date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,36.23,36.23,36.15,36.18,86200.0,23.1042,23.1042,23.0532,23.0723,86200.0
2005-01-03 09:35:00,36.16,36.16,36.1,36.1,31500.0,23.0595,23.0595,23.0213,23.0213,31500.0
2005-01-03 09:40:00,36.1,36.1,35.8,35.82,64100.0,23.0213,23.0213,22.83,22.8427,64100.0
2005-01-03 09:45:00,35.81,35.89,35.77,35.89,22800.0,22.8363,22.8874,22.8108,22.8874,22800.0
2005-01-03 09:50:00,35.89,35.94,35.82,35.94,15100.0,22.8874,22.9192,22.8427,22.9192,15100.0
2005-01-03 09:55:00,35.95,36.0,35.87,35.95,35300.0,22.9256,22.9575,22.8746,22.9256,35300.0
2005-01-03 10:00:00,35.95,35.99,35.82,35.84,29100.0,22.9256,22.9511,22.8427,22.8555,29100.0
2005-01-03 10:05:00,35.84,36.23,35.77,35.86,30700.0,22.8555,23.1042,22.8108,22.8682,30700.0
2005-01-03 10:10:00,35.83,35.89,35.81,35.87,11500.0,22.8491,22.8874,22.8363,22.8746,11500.0
2005-01-03 10:15:00,35.88,35.94,35.86,35.94,29500.0,22.881,22.9192,22.8682,22.9192,29500.0
2005-01-03 10:20:00,35.94,36.02,35.92,36.0,22900.0,22.9192,22.9703,22.9065,22.9575,22900.0
2005-01-03 10:25:00,36.0,36.07,36.0,36.06,26900.0,22.9575,23.0021,22.9575,22.9958,26900.0
2005-01-03 10:30:00,36.06,36.09,36.03,36.08,31000.0,22.9958,23.0149,22.9766,23.0085,31000.0
2005-01-03 10:35:00,36.08,36.1,36.06,36.08,39700.0,23.0085,23.0213,22.9958,23.0085,39700.0
2005-01-03 10:40:00,36.08,36.09,35.95,35.97,60200.0,23.0085,23.0149,22.9256,22.9384,60200.0
2005-01-03 10:45:00,35.96,35.96,35.92,35.92,23500.0,22.932,22.932,22.9065,22.9065,23500.0
2005-01-03 10:50:00,35.91,35.92,35.9,35.92,17100.0,22.9001,22.9065,22.8937,22.9065,17100.0
2005-01-03 10:55:00,35.92,35.93,35.91,35.91,32600.0,22.9065,22.9129,22.9001,22.9001,32600.0
2005-01-03 11:00:00,35.93,35.93,35.85,35.88,37000.0,22.9129,22.9129,22.8619,22.881,37000.0
2005-01-03 11:05:00,35.85,35.92,35.82,35.89,24200.0,22.8619,22.9065,22.8427,22.8874,24200.0
2005-01-03 11:10:00,35.9,35.9,35.88,35.89,26700.0,22.8937,22.8937,22.881,22.8874,26700.0
2005-01-03 11:15:00,35.89,35.9,35.85,35.9,17700.0,22.8874,22.8937,22.8619,22.8937,17700.0
2005-01-03 11:20:00,35.89,35.9,35.85,35.87,7400.0,22.8874,22.8937,22.8619,22.8746,7400.0
2005-01-03 11:25:00,35.86,35.88,35.86,35.87,9900.0,22.8682,22.881,22.8682,22.8746,9900.0
2005-01-03 11:30:00,35.87,35.9,35.86,35.88,13100.0,22.8746,22.8937,22.8682,22.881,13100.0
2005-01-03 11:35:00,35.89,35.89,35.86,35.86,14300.0,22.8874,22.8874,22.8682,22.8682,14300.0
2005-01-03 11:40:00,35.89,35.93,35.87,35.93,19100.0,22.8874,22.9129,22.8746,22.9129,19100.0
2005-01-03 11:45:00,35.92,35.93,35.89,35.92,12800.0,22.9065,22.9129,22.8874,22.9065,12800.0
2005-01-03 11:50:00,35.92,35.92,35.89,35.9,8000.0,22.9065,22.9065,22.8874,22.8937,8000.0
2005-01-03 11:55:00,35.89,35.93,35.88,35.91,8000.0,22.8874,22.9129,22.881,22.9001,8000.0
2005-01-03 12:00:00,35.91,35.91,35.89,35.91,6200.0,22.9001,22.9001,22.8874,22.9001,6200.0
2005-01-03 12:05:00,35.91,35.95,35.89,35.95,8800.0,22.9001,22.9256,22.8874,22.9256,8800.0
2005-01-03 12:10:00,35.95,35.96,35.94,35.96,7100.0,22.9256,22.932,22.9192,22.932,7100.0
2005-01-03 12:15:00,35.97,35.97,35.94,35.95,49400.0,22.9384,22.9384,22.9192,22.9256,49400.0
2005-01-03 12:20:00,35.94,35.94,35.92,35.92,9000.0,22.9192,22.9192,22.9065,22.9065,9000.0
2005-01-03 12:25:00,35.92,35.95,35.9,35.95,8400.0,22.9065,22.9256,22.8937,22.9256,8400.0
2005-01-03 12:30:00,35.94,35.95,35.93,35.93,13800.0,22.9192,22.9256,22.9129,22.9129,13800.0
2005-01-03 12:35:00,35.9,35.93,35.9,35.92,22100.0,22.8937,22.9129,22.8937,22.9065,22100.0
2005-01-03 12:40:00,35.9,35.94,35.9,35.93,16800.0,22.8937,22.9192,22.8937,22.9129,16800.0
2005-01-03 12:45:00,35.93,35.96,35.91,35.95,10400.0,22.9129,22.932,22.9001,22.9256,10400.0
2005-01-03 12:50:00,35.93,35.93,35.85,35.9,12800.0,22.9129,22.9129,22.8619,22.8937,12800.0
2005-01-03 12:55:00,35.9,35.91,35.88,35.88,8700.0,22.8937,22.9001,22.881,22.881,8700.0
2005-01-03 13:00:00,35.88,35.88,35.86,35.87,11500.0,22.881,22.881,22.8682,22.8746,11500.0
2005-01-03 13:05:00,35.88,35.88,35.84,35.84,9900.0,22.881,22.881,22.8555,22.8555,9900.0
2005-01-03 13:10:00,35.84,35.87,35.83,35.86,10900.0,22.8555,22.8746,22.8491,22.8682,10900.0
2005-01-03 13:15:00,35.85,35.86,35.83,35.86,11800.0,22.8619,22.8682,22.8491,22.8682,11800.0
2005-01-03 13:20:00,35.86,35.86,35.8,35.8,12300.0,22.8682,22.8682,22.83,22.83,12300.0
2005-01-03 13:25:00,35.8,35.8,35.65,35.65,20000.0,22.83,22.83,22.7343,22.7343,20000.0
2005-01-03 13:30:00,35.64,35.68,35.63,35.68,18900.0,22.7279,22.7534,22.7216,22.7534,18900.0
2005-01-03 13:35:00,35.67,35.67,35.63,35.63,10700.0,22.7471,22.7471,22.7216,22.7216,10700.0
2005-01-03 13:40:00,35.64,35.64,35.57,35.58,14000.0,22.7279,22.7279,22.6833,22.6897,14000.0
2005-01-03 13:45:00,35.58,35.63,35.56,35.61,17900.0,22.6897,22.7216,22.6769,22.7088,17900.0
2005-01-03 13:50:00,35.61,35.64,35.59,35.63,11400.0,22.7088,22.7279,22.696,22.7216,11400.0
2005-01-03 13:55:00,35.62,35.62,35.55,35.55,10900.0,22.7152,22.7152,22.6705,22.6705,10900.0
2005-01-03 14:00:00,35.55,35.58,35.53,35.55,16200.0,22.6705,22.6897,22.6578,22.6705,16200.0
2005-01-03 14:05:00,35.54,35.54,35.5,35.5,24300.0,22.6642,22.6642,22.6387,22.6387,24300.0
2005-01-03 14:10:00,35.5,35.58,35.48,35.57,17500.0,22.6387,22.6897,22.6259,22.6833,17500.0
2005-01-03 14:15:00,35.56,35.59,35.53,35.55,19100.0,22.6769,22.696,22.6578,22.6705,19100.0
2005-01-03 14:20:00,35.54,35.59,35.53,35.58,14000.0,22.6642,22.696,22.6578,22.6897,14000.0
2005-01-03 14:25:00,35.58,35.58,35.5,35.52,14900.0,22.6897,22.6897,22.6387,22.6514,14900.0
2005-01-03 14:30:00,35.51,35.6,35.5,35.6,22500.0,22.645,22.7024,22.6387,22.7024,22500.0
2005-01-03 14:35:00,35.59,35.6,35.53,35.53,15300.0,22.696,22.7024,22.6578,22.6578,15300.0
2005-01-03 14:40:00,35.53,35.54,35.45,35.46,25000.0,22.6578,22.6642,22.6068,22.6131,25000.0
2005-01-03 14:45:00,35.46,35.48,35.44,35.45,20100.0,22.6131,22.6259,22.6004,22.6068,20100.0
2005-01-03 14:50:00,35.46,35.49,35.44,35.47,13400.0,22.6131,22.6323,22.6004,22.6195,13400.0
2005-01-03 14:55:00,35.47,35.48,35.45,35.47,20900.0,22.6195,22.6259,22.6068,22.6195,20900.0
2005-01-03 15:00:00,35.47,35.49,35.46,35.48,13500.0,22.6195,22.6323,22.6131,22.6259,13500.0
2005-01-03 15:05:00,35.49,35.54,35.48,35.52,28500.0,22.6323,22.6642,22.6259,22.6514,28500.0
2005-01-03 15:10:00,35.51,35.56,35.51,35.56,30200.0,22.645,22.6769,22.645,22.6769,30200.0
2005-01-03 15:15:00,35.55,35.56,35.55,35.55,24000.0,22.6705,22.6769,22.6705,22.6705,24000.0
2005-01-03 15:20:00,35.55,35.61,35.55,35.6,25500.0,22.6705,22.7088,22.6705,22.7024,25500.0
2005-01-03 15:25:00,35.61,35.61,35.6,35.6,16900.0,22.7088,22.7088,22.7024,22.7024,16900.0
2005-01-03 15:30:00,35.6,35.6,35.55,35.55,54100.0,22.7024,22.7024,22.6705,22.6705,54100.0
2005-01-03 15:35:00,35.55,35.57,35.55,35.56,20200.0,22.6705,22.6833,22.6705,22.6769,20200.0
2005-01-03 15:40:00,35.56,35.57,35.55,35.57,18900.0,22.6769,22.6833,22.6705,22.6833,18900.0
2005-01-03 15:45:00,35.56,35.57,35.55,35.55,28800.0,22.6769,22.6833,22.6705,22.6705,28800.0
2005-01-03 15:50:00,35.55,35.56,35.55,35.55,57200.0,22.6705,22.6769,22.6705,22.6705,57200.0
2005-01-03 15:55:00,35.56,35.56,35.52,35.55,52800.0,22.6769,22.6769,22.6514,22.6705,52800.0
2005-01-04 09:30:00,35.51,35.52,35.51,35.52,49100.0,22.645,22.6514,22.645,22.6514,49100.0
2005-01-04 09:35:00,35.5,35.6,35.46,35.48,43600.0,22.6387,22.7024,22.6131,22.6259,43600.0
2005-01-04 09:40:00,35.47,35.47,35.35,35.35,29600.0,22.6195,22.6195,22.543,22.543,29600.0
2005-01-04 09:45:00,35.35,35.35,35.3,35.33,66000.0,22.543,22.543,22.5111,22.5302,66000.0
2005-01-04 09:50:00,35.31,35.38,35.29,35.34,33500.0,22.5175,22.5621,22.5047,22.5366,33500.0
2005-01-04 09:55:00,35.32,35.38,35.31,35.32,29100.0,22.5239,22.5621,22.5175,22.5239,29100.0
2005-01-04 10:00:00,35.3,35.36,35.3,35.3,18400.0,22.5111,22.5494,22.5111,22.5111,18400.0
2005-01-04 10:05:00,35.3,35.36,35.3,35.34,18400.0,22.5111,22.5494,22.5111,22.5366,18400.0
2005-01-04 10:10:00,35.33,35.34,35.32,35.32,15700.0,22.5302,22.5366,22.5239,22.5239,15700.0
2005-01-04 10:15:00,35.33,35.34,35.32,35.34,18600.0,22.5302,22.5366,22.5239,22.5366,18600.0
2005-01-04 10:20:00,35.33,35.33,35.25,35.25,25200.0,22.5302,22.5302,22.4792,22.4792,25200.0
2005-01-04 10:25:00,35.25,35.25,35.1,35.1,27000.0,22.4792,22.4792,22.3836,22.3836,27000.0
2005-01-04 10:30:00,35.09,35.21,35.09,35.21,25000.0,22.3772,22.4537,22.3772,22.4537,25000.0
2005-01-04 10:35:00,35.2,35.29,35.2,35.27,32400.0,22.4473,22.5047,22.4473,22.492,32400.0
2005-01-04 10:40:00,35.27,35.27,35.23,35.25,20300.0,22.492,22.492,22.4665,22.4792,20300.0
2005-01-04 10:45:00,35.29,35.34,35.27,35.34,12200.0,22.5047,22.5366,22.492,22.5366,12200.0
2005-01-04 10:50:00,35.33,35.42,35.33,35.4,8800.0,22.5302,22.5876,22.5302,22.5749,8800.0
2005-01-04 10:55:00,35.41,35.41,35.35,35.37,22000.0,22.5813,22.5813,22.543,22.5558,22000.0
2005-01-04 11:00:00,35.38,35.38,35.31,35.33,29800.0,22.5621,22.5621,22.5175,22.5302,29800.0
2005-01-04 11:05:00,35.33,35.33,35.3,35.32,14600.0,22.5302,22.5302,22.5111,22.5239,14600.0
2005-01-04 11:10:00,35.31,35.34,35.3,35.33,15200.0,22.5175,22.5366,22.5111,22.5302,15200.0
2005-01-04 11:15:00,35.33,35.38,35.33,35.38,13300.0,22.5302,22.5621,22.5302,22.5621,13300.0
2005-01-04 11:20:00,35.36,35.39,35.35,35.36,12900.0,22.5494,22.5685,22.543,22.5494,12900.0
2005-01-04 11:25:00,35.36,35.38,35.34,35.35,21200.0,22.5494,22.5621,22.5366,22.543,21200.0
2005-01-04 11:30:00,35.35,35.35,35.33,35.34,8400.0,22.543,22.543,22.5302,22.5366,8400.0
2005-01-04 11:35:00,35.34,35.37,35.34,35.36,6600.0,22.5366,22.5558,22.5366,22.5494,6600.0
2005-01-04 11:40:00,35.35,35.36,35.33,35.36,11900.0,22.543,22.5494,22.5302,22.5494,11900.0
2005-01-04 11:45:00,35.36,35.36,35.33,35.36,9300.0,22.5494,22.5494,22.5302,22.5494,9300.0
2005-01-04 11:50:00,35.35,35.36,35.32,35.32,13600.0,22.543,22.5494,22.5239,22.5239,13600.0
2005-01-04 11:55:00,35.33,35.35,35.32,35.34,6200.0,22.5302,22.543,22.5239,22.5366,6200.0
2005-01-04 12:00:00,35.33,35.34,35.31,35.31,12100.0,22.5302,22.5366,22.5175,22.5175,12100.0
2005-01-04 12:05:00,35.31,35.32,35.3,35.31,23600.0,22.5175,22.5239,22.5111,22.5175,23600.0
2005-01-04 12:10:00,35.3,35.31,35.18,35.18,28900.0,22.5111,22.5175,22.4346,22.4346,28900.0
2005-01-04 12:15:00,35.17,35.18,35.16,35.18,14200.0,22.4282,22.4346,22.4218,22.4346,14200.0
2005-01-04 12:20:00,35.18,35.2,35.16,35.2,13700.0,22.4346,22.4473,22.4218,22.4473,13700.0
2005-01-04 12:25:00,35.2,35.23,35.17,35.2,13700.0,22.4473,22.4665,22.4282,22.4473,13700.0
2005-01-04 12:30:00,35.19,35.27,35.19,35.26,13100.0,22.441,22.492,22.441,22.4856,13100.0
2005-01-04 12:35:00,35.25,35.29,35.25,35.28,10700.0,22.4792,22.5047,22.4792,22.4984,10700.0
2005-01-04 12:40:00,35.28,35.29,35.26,35.27,17500.0,22.4984,22.5047,22.4856,22.492,17500.0
2005-01-04 12:45:00,35.28,35.33,35.28,35.33,17100.0,22.4984,22.5302,22.4984,22.5302,17100.0
2005-01-04 12:50:00,35.3,35.31,35.25,35.26,18000.0,22.5111,22.5175,22.4792,22.4856,18000.0
2005-01-04 12:55:00,35.26,35.26,35.18,35.19,10300.0,22.4856,22.4856,22.4346,22.441,10300.0
2005-01-04 13:00:00,35.17,35.25,35.16,35.23,18500.0,22.4282,22.4792,22.4218,22.4665,18500.0
2005-01-04 13:05:00,35.22,35.28,35.22,35.25,17500.0,22.4601,22.4984,22.4601,22.4792,17500.0
2005-01-04 13:10:00,35.25,35.28,35.25,35.28,8700.0,22.4792,22.4984,22.4792,22.4984,8700.0
2005-01-04 13:15:00,35.28,35.3,35.28,35.29,11500.0,22.4984,22.5111,22.4984,22.5047,11500.0
2005-01-04 13:20:00,35.28,35.32,35.28,35.32,13800.0,22.4984,22.5239,22.4984,22.5239,13800.0
2005-01-04 13:25:00,35.32,35.33,35.27,35.29,13000.0,22.5239,22.5302,22.492,22.5047,13000.0
2005-01-04 13:30:00,35.28,35.29,35.27,35.27,10500.0,22.4984,22.5047,22.492,22.492,10500.0
2005-01-04 13:35:00,35.27,35.28,35.24,35.24,13100.0,22.492,22.4984,22.4729,22.4729,13100.0
2005-01-04 13:40:00,35.24,35.3,35.2,35.27,32200.0,22.4729,22.5111,22.4473,22.492,32200.0
2005-01-04 13:45:00,35.27,35.28,35.26,35.28,5000.0,22.492,22.4984,22.4856,22.4984,5000.0
2005-01-04 13:50:00,35.27,35.29,35.27,35.28,10700.0,22.492,22.5047,22.492,22.4984,10700.0
2005-01-04 13:55:00,35.27,35.28,35.26,35.27,7300.0,22.492,22.4984,22.4856,22.492,7300.0
2005-01-04 14:00:00,35.26,35.27,35.26,35.26,21000.0,22.4856,22.492,22.4856,22.4856,21000.0
2005-01-04 14:05:00,35.27,35.3,35.25,35.27,64800.0,22.492,22.5111,22.4792,22.492,64800.0
2005-01-04 14:10:00,35.26,35.27,35.22,35.24,22600.0,22.4856,22.492,22.4601,22.4729,22600.0
2005-01-04 14:15:00,35.24,35.25,35.23,35.23,18500.0,22.4729,22.4792,22.4665,22.4665,18500.0
2005-01-04 14:20:00,35.23,35.24,35.22,35.23,26300.0,22.4665,22.4729,22.4601,22.4665,26300.0
2005-01-04 14:25:00,35.22,35.24,35.19,35.19,44800.0,22.4601,22.4729,22.441,22.441,44800.0
2005-01-04 14:30:00,35.19,35.25,35.19,35.25,52700.0,22.441,22.4792,22.441,22.4792,52700.0
2005-01-04 14:35:00,35.22,35.24,35.16,35.16,28800.0,22.4601,22.4729,22.4218,22.4218,28800.0
2005-01-04 14:40:00,35.16,35.21,35.16,35.17,35100.0,22.4218,22.4537,22.4218,22.4282,35100.0
2005-01-04 14:45:00,35.16,35.17,35.15,35.15,32900.0,22.4218,22.4282,22.4155,22.4155,32900.0
2005-01-04 14:50:00,35.15,35.19,35.15,35.16,32800.0,22.4155,22.441,22.4155,22.4218,32800.0
2005-01-04 14:55:00,35.15,35.2,35.15,35.18,25000.0,22.4155,22.4473,22.4155,22.4346,25000.0
2005-01-04 15:00:00,35.18,35.21,35.17,35.21,28300.0,22.4346,22.4537,22.4282,22.4537,28300.0
2005-01-04 15:05:00,35.21,35.25,35.19,35.24,34200.0,22.4537,22.4792,22.441,22.4729,34200.0
2005-01-04 15:10:00,35.23,35.26,35.23,35.25,34400.0,22.4665,22.4856,22.4665,22.4792,34400.0
2005-01-04 15:15:00,35.25,35.3,35.25,35.25,37500.0,22.4792,22.5111,22.4792,22.4792,37500.0
2005-01-04 15:20:00,35.25,35.26,35.23,35.24,29600.0,22.4792,22.4856,22.4665,22.4729,29600.0
2005-01-04 15:25:00,35.24,35.26,35.24,35.25,23700.0,22.4729,22.4856,22.4729,22.4792,23700.0
2005-01-04 15:30:00,35.25,35.28,35.25,35.27,23000.0,22.4792,22.4984,22.4792,22.492,23000.0
2005-01-04 15:35:00,35.28,35.32,35.28,35.32,19200.0,22.4984,22.5239,22.4984,22.5239,19200.0
2005-01-04 15:40:00,35.31,35.35,35.3,35.33,31600.0,22.5175,22.543,22.5111,22.5302,31600.0
2005-01-04 15:45:00,35.33,35.33,35.3,35.3,37000.0,22.5302,22.5302,22.5111,22.5111,37000.0
2005-01-04 15:50:00,35.27,35.29,35.24,35.27,20500.0,22.492,22.5047,22.4729,22.492,20500.0
2005-01-04 15:55:00,35.26,35.29,35.25,35.28,91100.0,22.4856,22.5047,22.4792,22.4984,91100.0
2005-01-05 09:30:00,35.49,35.49,35.44,35.49,56200.0,22.6323,22.6323,22.6004,22.6323,56200.0
2005-01-05 09:35:00,35.49,35.75,35.38,35.69,55700.0,22.6323,22.7981,22.5621,22.7598,55700.0
2005-01-05 09:40:00,35.71,35.74,35.52,35.55,40900.0,22.7726,22.7917,22.6514,22.6705,40900.0
2005-01-05 09:45:00,35.65,35.65,35.52,35.55,72400.0,22.7343,22.7343,22.6514,22.6705,72400.0
2005-01-05 09:50:00,35.54,35.66,35.54,35.65,26200.0,22.6642,22.7407,22.6642,22.7343,26200.0
2005-01-05 09:55:00,35.65,35.66,35.53,35.58,36200.0,22.7343,22.7407,22.6578,22.6897,36200.0
2005-01-05 10:00:00,35.59,35.69,35.58,35.61,23500.0,22.696,22.7598,22.6897,22.7088,23500.0
2005-01-05 10:05:00,35.67,35.8,35.54,35.72,37000.0,22.7471,22.83,22.6642,22.779,37000.0
2005-01-05 10:10:00,35.73,35.99,35.72,35.97,38200.0,22.7853,22.9511,22.779,22.9384,38200.0
2005-01-05 10:15:00,35.98,36.0,35.84,35.84,39200.0,22.9448,22.9575,22.8555,22.8555,39200.0
2005-01-05 10:20:00,35.87,35.9,35.86,35.89,28500.0,22.8746,22.8937,22.8682,22.8874,28500.0
2005-01-05 10:25:00,35.89,35.98,35.86,35.93,32000.0,22.8874,22.9448,22.8682,22.9129,32000.0
2005-01-05 10:30:00,35.95,35.96,35.88,35.89,36300.0,22.9256,22.932,22.881,22.8874,36300.0
2005-01-05 10:35:00,35.88,35.89,35.84,35.85,27600.0,22.881,22.8874,22.8555,22.8619,27600.0
2005-01-05 10:40:00,35.85,35.86,35.8,35.81,21800.0,22.8619,22.8682,22.83,22.8363,21800.0
2005-01-05 10:45:00,35.8,35.9,35.79,35.9,25300.0,22.83,22.8937,22.8236,22.8937,25300.0
2005-01-05 10:50:00,35.9,35.99,35.9,35.98,32200.0,22.8937,22.9511,22.8937,22.9448,32200.0
2005-01-05 10:55:00,35.98,36.0,35.96,35.97,31100.0,22.9448,22.9575,22.932,22.9384,31100.0
2005-01-05 11:00:00,35.93,36.0,35.93,36.0,72000.0,22.9129,22.9575,22.9129,22.9575,72000.0
2005-01-05 11:05:00,36.0,36.11,36.0,36.11,63100.0,22.9575,23.0277,22.9575,23.0277,63100.0
2005-01-05 11:10:00,36.1,36.13,36.09,36.09,54100.0,23.0213,23.0404,23.0149,23.0149,54100.0
2005-01-05 11:15:00,36.1,36.1,36.07,36.08,31300.0,23.0213,23.0213,23.0021,23.0085,31300.0
2005-01-05 11:20:00,36.09,36.12,36.08,36.1,35700.0,23.0149,23.034,23.0085,23.0213,35700.0
2005-01-05 11:25:00,36.1,36.14,36.09,36.12,19200.0,23.0213,23.0468,23.0149,23.034,19200.0
2005-01-05 11:30:00,36.12,36.19,36.11,36.18,35800.0,23.034,23.0787,23.0277,23.0723,35800.0
2005-01-05 11:35:00,36.18,36.25,36.16,36.23,45800.0,23.0723,23.1169,23.0595,23.1042,45800.0
2005-01-05 11:40:00,36.22,36.25,36.18,36.25,35000.0,23.0978,23.1169,23.0723,23.1169,35000.0
2005-01-05 11:45:00,36.25,36.35,36.25,36.33,26900.0,23.1169,23.1807,23.1169,23.168,26900.0
2005-01-05 11:50:00,36.33,36.33,36.25,36.25,16300.0,23.168,23.168,23.1169,23.1169,16300.0
2005-01-05 11:55:00,36.25,36.29,36.25,36.28,24000.0,23.1169,23.1424,23.1169,23.1361,24000.0
2005-01-05 12:00:00,36.27,36.28,36.27,36.28,31700.0,23.1297,23.1361,23.1297,23.1361,31700.0
2005-01-05 12:05:00,36.28,36.28,36.21,36.23,26000.0,23.1361,23.1361,23.0914,23.1042,26000.0
2005-01-05 12:10:00,36.22,36.23,36.17,36.17,24800.0,23.0978,23.1042,23.0659,23.0659,24800.0
2005-01-05 12:15:00,36.17,36.2,36.16,36.19,35400.0,23.0659,23.0851,23.0595,23.0787,35400.0
2005-01-05 12:20:00,36.19,36.28,36.19,36.28,31200.0,23.0787,23.1361,23.0787,23.1361,31200.0
2005-01-05 12:25:00,36.26,36.29,36.22,36.22,24000.0,23.1233,23.1424,23.0978,23.0978,24000.0
2005-01-05 12:30:00,36.22,36.24,36.21,36.22,15200.0,23.0978,23.1106,23.0914,23.0978,15200.0
2005-01-05 12:35:00,36.21,36.22,36.17,36.17,20400.0,23.0914,23.0978,23.0659,23.0659,20400.0
2005-01-05 12:40:00,36.17,36.19,36.13,36.17,30300.0,23.0659,23.0787,23.0404,23.0659,30300.0
2005-01-05 12:45:00,36.17,36.22,36.17,36.21,26600.0,23.0659,23.0978,23.0659,23.0914,26600.0
2005-01-05 12:50:00,36.21,36.21,36.16,36.17,17800.0,23.0914,23.0914,23.0595,23.0659,17800.0
2005-01-05 12:55:00,36.19,36.2,36.15,36.16,30000.0,23.0787,23.0851,23.0532,23.0595,30000.0
2005-01-05 13:00:00,36.17,36.18,36.15,36.15,33000.0,23.0659,23.0723,23.0532,23.0532,33000.0
2005-01-05 13:05:00,36.15,36.17,36.14,36.17,28700.0,23.0532,23.0659,23.0468,23.0659,28700.0
2005-01-05 13:10:00,36.17,36.17,36.15,36.15,23700.0,23.0659,23.0659,23.0532,23.0532,23700.0
2005-01-05 13:15:00,36.16,36.17,36.15,36.16,40800.0,23.0595,23.0659,23.0532,23.0595,40800.0
2005-01-05 13:20:00,36.17,36.21,36.16,36.2,41200.0,23.0659,23.0914,23.0595,23.0851,41200.0
2005-01-05 13:25:00,36.2,36.22,36.2,36.22,27500.0,23.0851,23.0978,23.0851,23.0978,27500.0
2005-01-05 13:30:00,36.22,36.22,36.19,36.2,25000.0,23.0978,23.0978,23.0787,23.0851,25000.0
2005-01-05 13:35:00,36.21,36.22,36.18,36.18,12400.0,23.0914,23.0978,23.0723,23.0723,12400.0
2005-01-05 13:40:00,36.18,36.18,36.13,36.16,24800.0,23.0723,23.0723,23.0404,23.0595,24800.0
2005-01-05 13:45:00,36.15,36.16,36.15,36.16,19500.0,23.0532,23.0595,23.0532,23.0595,19500.0
2005-01-05 13:50:00,36.16,36.17,36.16,36.16,16600.0,23.0595,23.0659,23.0595,23.0595,16600.0
2005-01-05 13:55:00,36.16,36.17,36.15,36.17,31300.0,23.0595,23.0659,23.0532,23.0659,31300.0
2005-01-05 14:00:00,36.16,36.17,36.16,36.17,21100.0,23.0595,23.0659,23.0595,23.0659,21100.0
2005-01-05 14:05:00,36.17,36.2,36.16,36.2,10000.0,23.0659,23.0851,23.0595,23.0851,10000.0
2005-01-05 14:10:00,36.21,36.21,36.16,36.17,17800.0,23.0914,23.0914,23.0595,23.0659,17800.0
2005-01-05 14:15:00,36.17,36.19,36.15,36.17,20500.0,23.0659,23.0787,23.0532,23.0659,20500.0
2005-01-05 14:20:00,36.17,36.18,36.13,36.14,14300.0,23.0659,23.0723,23.0404,23.0468,14300.0
2005-01-05 14:25:00,36.14,36.17,36.13,36.17,42000.0,23.0468,23.0659,23.0404,23.0659,42000.0
2005-01-05 14:30:00,36.17,36.17,36.15,36.16,24600.0,23.0659,23.0659,23.0532,23.0595,24600.0
2005-01-05 14:35:00,36.16,36.17,36.15,36.17,11600.0,23.0595,23.0659,23.0532,23.0659,11600.0
2005-01-05 14:40:00,36.16,36.18,36.15,36.16,40700.0,23.0595,23.0723,23.0532,23.0595,40700.0
2005-01-05 14:45:00,36.15,36.19,36.15,36.18,18300.0,23.0532,23.0787,23.0532,23.0723,18300.0
2005-01-05 14:50:00,36.18,36.2,36.18,36.2,28200.0,23.0723,23.0851,23.0723,23.0851,28200.0
2005-01-05 14:55:00,36.2,36.22,36.16,36.17,41800.0,23.0851,23.0978,23.0595,23.0659,41800.0
2005-01-05 15:00:00,36.16,36.17,36.14,36.14,27600.0,23.0595,23.0659,23.0468,23.0468,27600.0
2005-01-05 15:05:00,36.13,36.13,36.11,36.12,47300.0,23.0404,23.0404,23.0277,23.034,47300.0
2005-01-05 15:10:00,36.12,36.12,36.09,36.09,49500.0,23.034,23.034,23.0149,23.0149,49500.0
2005-01-05 15:15:00,36.1,36.1,36.08,36.08,49200.0,23.0213,23.0213,23.0085,23.0085,49200.0
2005-01-05 15:20:00,36.07,36.07,35.99,35.99,29000.0,23.0021,23.0021,22.9511,22.9511,29000.0
2005-01-05 15:25:00,35.99,36.0,35.95,35.97,61500.0,22.9511,22.9575,22.9256,22.9384,61500.0
2005-01-05 15:30:00,35.98,36.03,35.97,36.02,84000.0,22.9448,22.9766,22.9384,22.9703,84000.0
2005-01-05 15:35:00,36.02,36.02,35.96,35.96,42700.0,22.9703,22.9703,22.932,22.932,42700.0
2005-01-05 15:40:00,35.95,35.95,35.93,35.94,66700.0,22.9256,22.9256,22.9129,22.9192,66700.0
2005-01-05 15:45:00,35.93,35.94,35.92,35.94,87800.0,22.9129,22.9192,22.9065,22.9192,87800.0
2005-01-05 15:50:00,35.93,35.94,35.92,35.92,99300.0,22.9129,22.9192,22.9065,22.9065,99300.0
2005-01-05 15:55:00,35.94,35.94,35.86,35.89,76100.0,22.9192,22.9192,22.8682,22.8874,76100.0
2005-01-06 09:30:00,36.04,36.05,36.01,36.01,25600.0,22.983,22.9894,22.9639,22.9639,25600.0
2005-01-06 09:35:00,36.01,36.04,36.01,36.04,13600.0,22.9639,22.983,22.9639,22.983,13600.0
2005-01-06 09:40:00,36.03,36.2,36.02,36.18,17100.0,22.9766,23.0851,22.9703,23.0723,17100.0
2005-01-06 09:45:00,36.18,36.19,36.11,36.17,35100.0,23.0723,23.0787,23.0277,23.0659,35100.0
2005-01-06 09:50:00,36.18,36.24,36.16,36.24,24100.0,23.0723,23.1106,23.0595,23.1106,24100.0
2005-01-06 09:55:00,36.29,36.29,36.24,36.25,22900.0,23.1424,23.1424,23.1106,23.1169,22900.0
2005-01-06 10:00:00,36.25,36.28,36.23,36.27,19900.0,23.1169,23.1361,23.1042,23.1297,19900.0
2005-01-06 10:05:00,36.27,36.27,36.23,36.24,15500.0,23.1297,23.1297,23.1042,23.1106,15500.0
2005-01-06 10:10:00,36.22,36.24,36.22,36.24,23900.0,23.0978,23.1106,23.0978,23.1106,23900.0
2005-01-06 10:15:00,36.23,36.23,36.16,36.17,27500.0,23.1042,23.1042,23.0595,23.0659,27500.0
2005-01-06 10:20:00,36.17,36.17,36.14,36.16,15500.0,23.0659,23.0659,23.0468,23.0595,15500.0
2005-01-06 10:25:00,36.16,36.3,36.16,36.26,26000.0,23.0595,23.1488,23.0595,23.1233,26000.0
2005-01-06 10:30:00,36.27,36.27,36.22,36.22,29500.0,23.1297,23.1297,23.0978,23.0978,29500.0
2005-01-06 10:35:00,36.21,36.21,36.16,36.2,21300.0,23.0914,23.0914,23.0595,23.0851,21300.0
2005-01-06 10:40:00,36.19,36.23,36.18,36.19,74200.0,23.0787,23.1042,23.0723,23.0787,74200.0
2005-01-06 10:45:00,36.19,36.19,36.06,36.1,34300.0,23.0787,23.0787,22.9958,23.0213,34300.0
2005-01-06 10:50:00,36.11,36.17,36.1,36.11,19800.0,23.0277,23.0659,23.0213,23.0277,19800.0
2005-01-06 10:55:00,36.12,36.18,36.1,36.17,33600.0,23.034,23.0723,23.0213,23.0659,33600.0
2005-01-06 11:00:00,36.14,36.21,36.14,36.19,28600.0,23.0468,23.0914,23.0468,23.0787,28600.0
2005-01-06 11:05:00,36.2,36.21,36.12,36.18,52600.0,23.0851,23.0914,23.034,23.0723,52600.0
2005-01-06 11:10:00,36.18,36.19,36.13,36.13,30800.0,23.0723,23.0787,23.0404,23.0404,30800.0
2005-01-06 11:15:00,36.12,36.12,36.1,36.1,27400.0,23.034,23.034,23.0213,23.0213,27400.0
2005-01-06 11:20:00,36.11,36.12,36.07,36.09,26700.0,23.0277,23.034,23.0021,23.0149,26700.0
2005-01-06 11:25:00,36.1,36.15,36.07,36.15,20800.0,23.0213,23.0532,23.0021,23.0532,20800.0
2005-01-06 11:30:00,36.16,36.19,36.13,36.17,19300.0,23.0595,23.0787,23.0404,23.0659,19300.0
2005-01-06 11:35:00,36.17,36.21,36.16,36.2,16600.0,23.0659,23.0914,23.0595,23.0851,16600.0
2005-01-06 11:40:00,36.2,36.21,36.2,36.2,17900.0,23.0851,23.0914,23.0851,23.0851,17900.0
2005-01-06 11:45:00,36.2,36.24,36.2,36.24,18700.0,23.0851,23.1106,23.0851,23.1106,18700.0
2005-01-06 11:50:00,36.24,36.24,36.21,36.21,22400.0,23.1106,23.1106,23.0914,23.0914,22400.0
2005-01-06 11:55:00,36.21,36.22,36.2,36.21,51200.0,23.0914,23.0978,23.0851,23.0914,51200.0
2005-01-06 12:00:00,36.21,36.22,36.2,36.22,11700.0,23.0914,23.0978,23.0851,23.0978,11700.0
2005-01-06 12:05:00,36.22,36.22,36.19,36.2,29400.0,23.0978,23.0978,23.0787,23.0851,29400.0
2005-01-06 12:10:00,36.19,36.2,36.16,36.18,16200.0,23.0787,23.0851,23.0595,23.0723,16200.0
2005-01-06 12:15:00,36.18,36.21,36.17,36.21,17000.0,23.0723,23.0914,23.0659,23.0914,17000.0
2005-01-06 12:20:00,36.21,36.25,36.2,36.24,29800.0,23.0914,23.1169,23.0851,23.1106,29800.0
2005-01-06 12:25:00,36.24,36.24,36.22,36.24,13900.0,23.1106,23.1106,23.0978,23.1106,13900.0
2005-01-06 12:30:00,36.24,36.24,36.22,36.23,8700.0,23.1106,23.1106,23.0978,23.1042,8700.0
2005-01-06 12:35:00,36.23,36.23,36.21,36.22,7500.0,23.1042,23.1042,23.0914,23.0978,7500.0
2005-01-06 12:40:00,36.21,36.22,36.21,36.21,9600.0,23.0914,23.0978,23.0914,23.0914,9600.0
2005-01-06 12:45:00,36.21,36.21,36.2,36.2,17800.0,23.0914,23.0914,23.0851,23.0851,17800.0
2005-01-06 12:50:00,36.2,36.21,36.17,36.21,45800.0,23.0851,23.0914,23.0659,23.0914,45800.0
2005-01-06 12:55:00,36.2,36.2,36.17,36.18,13500.0,23.0851,23.0851,23.0659,23.0723,13500.0
2005-01-06 13:00:00,36.18,36.2,36.18,36.2,9800.0,23.0723,23.0851,23.0723,23.0851,9800.0
2005-01-06 13:05:00,36.2,36.21,36.18,36.21,20400.0,23.0851,23.0914,23.0723,23.0914,20400.0
2005-01-06 13:10:00,36.2,36.22,36.2,36.22,7300.0,23.0851,23.0978,23.0851,23.0978,7300.0
2005-01-06 13:15:00,36.21,36.24,36.21,36.21,15100.0,23.0914,23.1106,23.0914,23.0914,15100.0
2005-01-06 13:20:00,36.2,36.3,36.2,36.3,91500.0,23.0851,23.1488,23.0851,23.1488,91500.0
2005-01-06 13:25:00,36.3,36.3,36.28,36.28,13700.0,23.1488,23.1488,23.1361,23.1361,13700.0
2005-01-06 13:30:00,36.28,36.28,36.26,36.27,9400.0,23.1361,23.1361,23.1233,23.1297,9400.0
2005-01-06 13:35:00,36.27,36.27,36.21,36.24,21500.0,23.1297,23.1297,23.0914,23.1106,21500.0
2005-01-06 13:40:00,36.24,36.24,36.22,36.23,11100.0,23.1106,23.1106,23.0978,23.1042,11100.0
2005-01-06 13:45:00,36.23,36.23,36.2,36.22,10100.0,23.1042,23.1042,23.0851,23.0978,10100.0
2005-01-06 13:50:00,36.22,36.22,36.2,36.22,18900.0,23.0978,23.0978,23.0851,23.0978,18900.0
2005-01-06 13:55:00,36.21,36.22,36.21,36.21,11600.0,23.0914,23.0978,23.0914,23.0914,11600.0
2005-01-06 14:00:00,36.21,36.22,36.2,36.2,43100.0,23.0914,23.0978,23.0851,23.0851,43100.0
2005-01-06 14:05:00,36.2,36.22,36.2,36.22,29800.0,23.0851,23.0978,23.0851,23.0978,29800.0
2005-01-06 14:10:00,36.22,36.27,36.21,36.27,11900.0,23.0978,23.1297,23.0914,23.1297,11900.0
2005-01-06 14:15:00,36.26,36.31,36.26,36.3,18900.0,23.1233,23.1552,23.1233,23.1488,18900.0
2005-01-06 14:20:00,36.31,36.31,36.29,36.3,23100.0,23.1552,23.1552,23.1424,23.1488,23100.0
2005-01-06 14:25:00,36.29,36.29,36.27,36.28,48600.0,23.1424,23.1424,23.1297,23.1361,48600.0
2005-01-06 14:30:00,36.29,36.29,36.27,36.29,13500.0,23.1424,23.1424,23.1297,23.1424,13500.0
2005-01-06 14:35:00,36.28,36.29,36.27,36.28,13300.0,23.1361,23.1424,23.1297,23.1361,13300.0
2005-01-06 14:40:00,36.27,36.27,36.24,36.26,12900.0,23.1297,23.1297,23.1106,23.1233,12900.0
2005-01-06 14:45:00,36.25,36.26,36.24,36.25,17100.0,23.1169,23.1233,23.1106,23.1169,17100.0
2005-01-06 14:50:00,36.24,36.24,36.23,36.24,14300.0,23.1106,23.1106,23.1042,23.1106,14300.0
2005-01-06 14:55:00,36.23,36.24,36.17,36.2,38500.0,23.1042,23.1106,23.0659,23.0851,38500.0
2005-01-06 15:00:00,36.2,36.21,36.18,36.19,53700.0,23.0851,23.0914,23.0723,23.0787,53700.0
2005-01-06 15:05:00,36.19,36.23,36.17,36.23,44500.0,23.0787,23.1042,23.0659,23.1042,44500.0
2005-01-06 15:10:00,36.23,36.23,36.21,36.21,16600.0,23.1042,23.1042,23.0914,23.0914,16600.0
2005-01-06 15:15:00,36.2,36.2,36.18,36.2,34800.0,23.0851,23.0851,23.0723,23.0851,34800.0
2005-01-06 15:20:00,36.19,36.21,36.19,36.2,41000.0,23.0787,23.0914,23.0787,23.0851,41000.0
2005-01-06 15:25:00,36.2,36.2,36.16,36.16,33300.0,23.0851,23.0851,23.0595,23.0595,33300.0
2005-01-06 15:30:00,36.16,36.17,36.14,36.15,19300.0,23.0595,23.0659,23.0468,23.0532,19300.0
2005-01-06 15:35:00,36.13,36.22,36.13,36.21,37800.0,23.0404,23.0978,23.0404,23.0914,37800.0
2005-01-06 15:40:00,36.21,36.29,36.19,36.26,40500.0,23.0914,23.1424,23.0787,23.1233,40500.0
2005-01-06 15:45:00,36.27,36.38,36.27,36.38,75600.0,23.1297,23.1998,23.1297,23.1998,75600.0
2005-01-06 15:50:00,36.37,36.49,36.37,36.49,93600.0,23.1935,23.27,23.1935,23.27,93600.0
2005-01-06 15:55:00,36.49,36.49,36.37,36.4,55100.0,23.27,23.27,23.1935,23.2126,55100.0
2005-01-07 09:30:00,36.51,36.61,36.51,36.6,34400.0,23.2827,23.3465,23.2827,23.3401,34400.0
2005-01-07 09:35:00,36.61,36.7,36.6,36.66,53300.0,23.3465,23.4039,23.3401,23.3784,53300.0
2005-01-07 09:40:00,36.67,36.7,36.65,36.66,33600.0,23.3848,23.4039,23.372,23.3784,33600.0
2005-01-07 09:45:00,36.66,36.67,36.59,36.63,29200.0,23.3784,23.3848,23.3338,23.3593,29200.0
2005-01-07 09:50:00,36.63,36.63,36.54,36.55,37800.0,23.3593,23.3593,23.3019,23.3082,37800.0
2005-01-07 09:55:00,36.55,36.55,36.52,36.53,34100.0,23.3082,23.3082,23.2891,23.2955,34100.0
2005-01-07 10:00:00,36.53,36.65,36.52,36.65,27400.0,23.2955,23.372,23.2891,23.372,27400.0
2005-01-07 10:05:00,36.65,36.67,36.6,36.6,25800.0,23.372,23.3848,23.3401,23.3401,25800.0
2005-01-07 10:10:00,36.6,36.61,36.6,36.6,17900.0,23.3401,23.3465,23.3401,23.3401,17900.0
2005-01-07 10:15:00,36.6,36.6,36.56,36.58,45100.0,23.3401,23.3401,23.3146,23.3274,45100.0
2005-01-07 10:20:00,36.57,36.57,36.54,36.56,19000.0,23.321,23.321,23.3019,23.3146,19000.0
2005-01-07 10:25:00,36.55,36.55,36.5,36.51,30100.0,23.3082,23.3082,23.2764,23.2827,30100.0
2005-01-07 10:30:00,36.5,36.52,36.49,36.5,50600.0,23.2764,23.2891,23.27,23.2764,50600.0
2005-01-07 10:35:00,36.5,36.51,36.48,36.49,65900.0,23.2764,23.2827,23.2636,23.27,65900.0
2005-01-07 10:40:00,36.48,36.49,36.41,36.47,31600.0,23.2636,23.27,23.219,23.2572,31600.0
2005-01-07 10:45:00,36.47,36.48,36.46,36.47,35800.0,23.2572,23.2636,23.2509,23.2572,35800.0
2005-01-07 10:50:00,36.48,36.49,36.48,36.49,34700.0,23.2636,23.27,23.2636,23.27,34700.0
2005-01-07 10:55:00,36.49,36.5,36.49,36.49,27300.0,23.27,23.2764,23.27,23.27,27300.0
2005-01-07 11:00:00,36.49,36.49,36.48,36.49,42300.0,23.27,23.27,23.2636,23.27,42300.0
2005-01-07 11:05:00,36.49,36.49,36.48,36.49,21600.0,23.27,23.27,23.2636,23.27,21600.0
2005-01-07 11:10:00,36.49,36.59,36.48,36.59,22200.0,23.27,23.3338,23.2636,23.3338,22200.0
2005-01-07 11:15:00,36.6,36.67,36.6,36.66,29800.0,23.3401,23.3848,23.3401,23.3784,29800.0
2005-01-07 11:20:00,36.66,36.71,36.66,36.7,25500.0,23.3784,23.4103,23.3784,23.4039,25500.0
2005-01-07 11:25:00,36.7,36.74,36.7,36.73,34400.0,23.4039,23.4294,23.4039,23.423,34400.0
2005-01-07 11:30:00,36.73,36.75,36.73,36.74,24600.0,23.423,23.4358,23.423,23.4294,24600.0
2005-01-07 11:35:00,36.74,36.75,36.74,36.74,8200.0,23.4294,23.4358,23.4294,23.4294,8200.0
2005-01-07 11:40:00,36.74,36.75,36.74,36.74,13500.0,23.4294,23.4358,23.4294,23.4294,13500.0
2005-01-07 11:45:00,36.74,36.76,36.7,36.7,25400.0,23.4294,23.4422,23.4039,23.4039,25400.0
2005-01-07 11:50:00,36.69,36.7,36.65,36.65,11100.0,23.3975,23.4039,23.372,23.372,11100.0
2005-01-07 11:55:00,36.65,36.67,36.63,36.67,23000.0,23.372,23.3848,23.3593,23.3848,23000.0
2005-01-07 12:00:00,36.68,36.71,36.68,36.71,10700.0,23.3912,23.4103,23.3912,23.4103,10700.0
2005-01-07 12:05:00,36.71,36.71,36.68,36.69,9200.0,23.4103,23.4103,23.3912,23.3975,9200.0
2005-01-07 12:10:00,36.68,36.69,36.64,36.64,3100.0,23.3912,23.3975,23.3656,23.3656,3100.0
2005-01-07 12:15:00,36.65,36.67,36.65,36.65,10700.0,23.372,23.3848,23.372,23.372,10700.0
2005-01-07 12:20:00,36.66,36.67,36.65,36.65,14400.0,23.3784,23.3848,23.372,23.372,14400.0
2005-01-07 12:25:00,36.65,36.66,36.64,36.66,10400.0,23.372,23.3784,23.3656,23.3784,10400.0
2005-01-07 12:30:00,36.66,36.67,36.65,36.66,12700.0,23.3784,23.3848,23.372,23.3784,12700.0
2005-01-07 12:35:00,36.66,36.69,36.66,36.66,15700.0,23.3784,23.3975,23.3784,23.3784,15700.0
2005-01-07 12:40:00,36.67,36.67,36.64,36.65,16800.0,23.3848,23.3848,23.3656,23.372,16800.0
2005-01-07 12:45:00,36.65,36.66,36.64,36.64,9000.0,23.372,23.3784,23.3656,23.3656,9000.0
2005-01-07 12:50:00,36.64,36.64,36.63,36.64,11900.0,23.3656,23.3656,23.3593,23.3656,11900.0
2005-01-07 12:55:00,36.64,36.64,36.63,36.64,5800.0,23.3656,23.3656,23.3593,23.3656,5800.0
2005-01-07 13:00:00,36.63,36.64,36.63,36.64,8800.0,23.3593,23.3656,23.3593,23.3656,8800.0
2005-01-07 13:05:00,36.63,36.64,36.62,36.63,6300.0,23.3593,23.3656,23.3529,23.3593,6300.0
2005-01-07 13:10:00,36.63,36.63,36.61,36.61,9800.0,23.3593,23.3593,23.3465,23.3465,9800.0
2005-01-07 13:15:00,36.6,36.6,36.59,36.59,7700.0,23.3401,23.3401,23.3338,23.3338,7700.0
2005-01-07 13:20:00,36.59,36.6,36.59,36.59,7600.0,23.3338,23.3401,23.3338,23.3338,7600.0
2005-01-07 13:25:00,36.58,36.59,36.58,36.59,2500.0,23.3274,23.3338,23.3274,23.3338,2500.0
2005-01-07 13:30:00,36.59,36.59,36.58,36.58,14600.0,23.3338,23.3338,23.3274,23.3274,14600.0
2005-01-07 13:35:00,36.58,36.58,36.56,36.56,20900.0,23.3274,23.3274,23.3146,23.3146,20900.0
2005-01-07 13:40:00,36.56,36.56,36.53,36.53,42800.0,23.3146,23.3146,23.2955,23.2955,42800.0
2005-01-07 13:45:00,36.53,36.54,36.53,36.53,12200.0,23.2955,23.3019,23.2955,23.2955,12200.0
2005-01-07 13:50:00,36.53,36.53,36.5,36.5,28200.0,23.2955,23.2955,23.2764,23.2764,28200.0
2005-01-07 13:55:00,36.51,36.51,36.46,36.46,25500.0,23.2827,23.2827,23.2509,23.2509,25500.0
2005-01-07 14:00:00,36.46,36.46,36.44,36.45,22700.0,23.2509,23.2509,23.2381,23.2445,22700.0
2005-01-07 14:05:00,36.44,36.45,36.43,36.43,6300.0,23.2381,23.2445,23.2317,23.2317,6300.0
2005-01-07 14:10:00,36.43,36.43,36.41,36.43,24800.0,23.2317,23.2317,23.219,23.2317,24800.0
2005-01-07 14:15:00,36.42,36.42,36.41,36.42,8900.0,23.2253,23.2253,23.219,23.2253,8900.0
2005-01-07 14:20:00,36.42,36.45,36.42,36.45,15800.0,23.2253,23.2445,23.2253,23.2445,15800.0
2005-01-07 14:25:00,36.45,36.54,36.45,36.51,38200.0,23.2445,23.3019,23.2445,23.2827,38200.0
2005-01-07 14:30:00,36.51,36.54,36.51,36.53,20200.0,23.2827,23.3019,23.2827,23.2955,20200.0
2005-01-07 14:35:00,36.53,36.54,36.49,36.49,18900.0,23.2955,23.3019,23.27,23.27,18900.0
2005-01-07 14:40:00,36.49,36.53,36.49,36.52,18000.0,23.27,23.2955,23.27,23.2891,18000.0
2005-01-07 14:45:00,36.51,36.53,36.51,36.51,20900.0,23.2827,23.2955,23.2827,23.2827,20900.0
2005-01-07 14:50:00,36.51,36.52,36.51,36.52,28000.0,23.2827,23.2891,23.2827,23.2891,28000.0
2005-01-07 14:55:00,36.51,36.52,36.49,36.49,15600.0,23.2827,23.2891,23.27,23.27,15600.0
2005-01-07 15:00:00,36.49,36.52,36.49,36.51,16200.0,23.27,23.2891,23.27,23.2827,16200.0
2005-01-07 15:05:00,36.51,36.52,36.51,36.51,9300.0,23.2827,23.2891,23.2827,23.2827,9300.0
2005-01-07 15:10:00,36.51,36.51,36.5,36.5,9200.0,23.2827,23.2827,23.2764,23.2764,9200.0
2005-01-07 15:15:00,36.5,36.51,36.5,36.5,15100.0,23.2764,23.2827,23.2764,23.2764,15100.0
2005-01-07 15:20:00,36.5,36.51,36.5,36.5,6100.0,23.2764,23.2827,23.2764,23.2764,6100.0
2005-01-07 15:25:00,36.5,36.51,36.5,36.5,20900.0,23.2764,23.2827,23.2764,23.2764,20900.0
2005-01-07 15:30:00,36.5,36.51,36.49,36.5,24000.0,23.2764,23.2827,23.27,23.2764,24000.0
2005-01-07 15:35:00,36.49,36.5,36.49,36.49,12800.0,23.27,23.2764,23.27,23.27,12800.0
2005-01-07 15:40:00,36.49,36.5,36.49,36.5,46600.0,23.27,23.2764,23.27,23.2764,46600.0
2005-01-07 15:45:00,36.5,36.5,36.47,36.47,18300.0,23.2764,23.2764,23.2572,23.2572,18300.0
2005-01-07 15:50:00,36.47,36.48,36.46,36.46,15000.0,23.2572,23.2636,23.2509,23.2509,15000.0
2005-01-07 15:55:00,36.47,36.47,36.44,36.46,27700.0,23.2572,23.2572,23.2381,23.2509,27700.0
2005-01-10 09:30:00,36.2,36.2,35.84,35.87,84100.0,23.0851,23.0851,22.8555,22.8746,84100.0
2005-01-10 09:35:00,35.86,36.09,35.86,35.99,44600.0,22.8682,23.0149,22.8682,22.9511,44600.0
2005-01-10 09:40:00,35.99,35.99,35.75,35.75,39500.0,22.9511,22.9511,22.7981,22.7981,39500.0
2005-01-10 09:45:00,35.76,35.85,35.71,35.78,50200.0,22.8045,22.8619,22.7726,22.8172,50200.0
2005-01-10 09:50:00,35.79,35.9,35.79,35.89,25600.0,22.8236,22.8937,22.8236,22.8874,25600.0
2005-01-10 09:55:00,35.89,35.9,35.83,35.86,41600.0,22.8874,22.8937,22.8491,22.8682,41600.0
2005-01-10 10:00:00,35.88,36.0,35.85,35.85,34000.0,22.881,22.9575,22.8619,22.8619,34000.0
2005-01-10 10:05:00,35.85,35.89,35.77,35.78,19300.0,22.8619,22.8874,22.8108,22.8172,19300.0
2005-01-10 10:10:00,35.77,35.77,35.74,35.76,17800.0,22.8108,22.8108,22.7917,22.8045,17800.0
2005-01-10 10:15:00,35.76,35.95,35.75,35.93,28500.0,22.8045,22.9256,22.7981,22.9129,28500.0
2005-01-10 10:20:00,35.93,35.95,35.93,35.93,14800.0,22.9129,22.9256,22.9129,22.9129,14800.0
2005-01-10 10:25:00,35.93,35.94,35.93,35.93,18800.0,22.9129,22.9192,22.9129,22.9129,18800.0
2005-01-10 10:30:00,35.93,35.94,35.91,35.94,68200.0,22.9129,22.9192,22.9001,22.9192,68200.0
2005-01-10 10:35:00,35.94,35.94,35.89,35.94,35400.0,22.9192,22.9192,22.8874,22.9192,35400.0
2005-01-10 10:40:00,35.95,36.0,35.95,36.0,31500.0,22.9256,22.9575,22.9256,22.9575,31500.0
2005-01-10 10:45:00,36.0,36.0,35.92,35.93,26100.0,22.9575,22.9575,22.9065,22.9129,26100.0
2005-01-10 10:50:00,35.93,35.93,35.84,35.86,12900.0,22.9129,22.9129,22.8555,22.8682,12900.0
2005-01-10 10:55:00,35.86,35.89,35.85,35.88,15600.0,22.8682,22.8874,22.8619,22.881,15600.0
2005-01-10 11:00:00,35.88,35.88,35.87,35.88,8500.0,22.881,22.881,22.8746,22.881,8500.0
2005-01-10 11:05:00,35.87,35.91,35.87,35.9,8900.0,22.8746,22.9001,22.8746,22.8937,8900.0
2005-01-10 11:10:00,35.91,35.93,35.87,35.87,23600.0,22.9001,22.9129,22.8746,22.8746,23600.0
2005-01-10 11:15:00,35.87,35.87,35.84,35.85,30000.0,22.8746,22.8746,22.8555,22.8619,30000.0
2005-01-10 11:20:00,35.85,35.94,35.85,35.94,13700.0,22.8619,22.9192,22.8619,22.9192,13700.0
2005-01-10 11:25:00,35.94,36.0,35.92,36.0,40100.0,22.9192,22.9575,22.9065,22.9575,40100.0
2005-01-10 11:30:00,36.0,36.09,36.0,36.09,37100.0,22.9575,23.0149,22.9575,23.0149,37100.0
2005-01-10 11:35:00,36.09,36.14,36.09,36.14,29600.0,23.0149,23.0468,23.0149,23.0468,29600.0
2005-01-10 11:40:00,36.14,36.24,36.14,36.24,21100.0,23.0468,23.1106,23.0468,23.1106,21100.0
2005-01-10 11:45:00,36.24,36.24,36.19,36.19,21900.0,23.1106,23.1106,23.0787,23.0787,21900.0
2005-01-10 11:50:00,36.19,36.25,36.18,36.25,18800.0,23.0787,23.1169,23.0723,23.1169,18800.0
2005-01-10 11:55:00,36.24,36.29,36.22,36.29,20600.0,23.1106,23.1424,23.0978,23.1424,20600.0
2005-01-10 12:00:00,36.29,36.37,36.28,36.35,17700.0,23.1424,23.1935,23.1361,23.1807,17700.0
2005-01-10 12:05:00,36.35,36.36,36.33,36.34,25100.0,23.1807,23.1871,23.168,23.1743,25100.0
2005-01-10 12:10:00,36.33,36.34,36.31,36.31,19500.0,23.168,23.1743,23.1552,23.1552,19500.0
2005-01-10 12:15:00,36.31,36.32,36.31,36.31,29000.0,23.1552,23.1616,23.1552,23.1552,29000.0
2005-01-10 12:20:00,36.31,36.34,36.28,36.34,44400.0,23.1552,23.1743,23.1361,23.1743,44400.0
2005-01-10 12:25:00,36.34,36.38,36.33,36.34,36100.0,23.1743,23.1998,23.168,23.1743,36100.0
2005-01-10 12:30:00,36.36,36.36,36.31,36.33,23400.0,23.1871,23.1871,23.1552,23.168,23400.0
2005-01-10 12:35:00,36.32,36.32,36.29,36.29,15800.0,23.1616,23.1616,23.1424,23.1424,15800.0
2005-01-10 12:40:00,36.28,36.28,36.17,36.17,9200.0,23.1361,23.1361,23.0659,23.0659,9200.0
2005-01-10 12:45:00,36.18,36.19,36.16,36.16,22400.0,23.0723,23.0787,23.0595,23.0595,22400.0
2005-01-10 12:50:00,36.15,36.2,36.15,36.2,5300.0,23.0532,23.0851,23.0532,23.0851,5300.0
2005-01-10 12:55:00,36.21,36.23,36.19,36.2,6100.0,23.0914,23.1042,23.0787,23.0851,6100.0
2005-01-10 13:00:00,36.2,36.21,36.18,36.18,7600.0,23.0851,23.0914,23.0723,23.0723,7600.0
2005-01-10 13:05:00,36.19,36.21,36.18,36.18,15600.0,23.0787,23.0914,23.0723,23.0723,15600.0
2005-01-10 13:10:00,36.18,36.23,36.18,36.23,15500.0,23.0723,23.1042,23.0723,23.1042,15500.0
2005-01-10 13:15:00,36.22,36.3,36.22,36.3,19400.0,23.0978,23.1488,23.0978,23.1488,19400.0
2005-01-10 13:20:00,36.3,36.3,36.27,36.27,22100.0,23.1488,23.1488,23.1297,23.1297,22100.0
2005-01-10 13:25:00,36.27,36.28,36.25,36.26,16600.0,23.1297,23.1361,23.1169,23.1233,16600.0
2005-01-10 13:30:00,36.27,36.27,36.26,36.26,7200.0,23.1297,23.1297,23.1233,23.1233,7200.0
2005-01-10 13:35:00,36.26,36.27,36.25,36.27,11100.0,23.1233,23.1297,23.1169,23.1297,11100.0
2005-01-10 13:40:00,36.26,36.29,36.26,36.29,160900.0,23.1233,23.1424,23.1233,23.1424,160900.0
2005-01-10 13:45:00,36.29,36.32,36.29,36.31,19800.0,23.1424,23.1616,23.1424,23.1552,19800.0
2005-01-10 13:50:00,36.31,36.34,36.31,36.34,23600.0,23.1552,23.1743,23.1552,23.1743,23600.0
2005-01-10 13:55:00,36.34,36.45,36.33,36.43,29900.0,23.1743,23.2445,23.168,23.2317,29900.0
2005-01-10 14:00:00,36.43,36.43,36.39,36.4,32700.0,23.2317,23.2317,23.2062,23.2126,32700.0
2005-01-10 14:05:00,36.4,36.4,36.38,36.4,8400.0,23.2126,23.2126,23.1998,23.2126,8400.0
2005-01-10 14:10:00,36.41,36.43,36.39,36.43,28000.0,23.219,23.2317,23.2062,23.2317,28000.0
2005-01-10 14:15:00,36.42,36.43,36.39,36.42,14800.0,23.2253,23.2317,23.2062,23.2253,14800.0
2005-01-10 14:20:00,36.41,36.43,36.4,36.41,25200.0,23.219,23.2317,23.2126,23.219,25200.0
2005-01-10 14:25:00,36.41,36.44,36.4,36.43,18700.0,23.219,23.2381,23.2126,23.2317,18700.0
2005-01-10 14:30:00,36.41,36.43,36.39,36.41,19400.0,23.219,23.2317,23.2062,23.219,19400.0
2005-01-10 14:35:00,36.41,36.41,36.37,36.4,17800.0,23.219,23.219,23.1935,23.2126,17800.0
2005-01-10 14:40:00,36.4,36.4,36.36,36.36,11500.0,23.2126,23.2126,23.1871,23.1871,11500.0
2005-01-10 14:45:00,36.36,36.36,36.28,36.28,27800.0,23.1871,23.1871,23.1361,23.1361,27800.0
2005-01-10 14:50:00,36.28,36.31,36.26,36.26,20900.0,23.1361,23.1552,23.1233,23.1233,20900.0
2005-01-10 14:55:00,36.27,36.32,36.26,36.32,22600.0,23.1297,23.1616,23.1233,23.1616,22600.0
2005-01-10 15:00:00,36.32,36.35,36.32,36.35,31400.0,23.1616,23.1807,23.1616,23.1807,31400.0
2005-01-10 15:05:00,36.35,36.35,36.29,36.31,21100.0,23.1807,23.1807,23.1424,23.1552,21100.0
2005-01-10 15:10:00,36.31,36.33,36.3,36.31,21600.0,23.1552,23.168,23.1488,23.1552,21600.0
2005-01-10 15:15:00,36.3,36.32,36.28,36.28,68700.0,23.1488,23.1616,23.1361,23.1361,68700.0
2005-01-10 15:20:00,36.28,36.28,36.2,36.22,43300.0,23.1361,23.1361,23.0851,23.0978,43300.0
2005-01-10 15:25:00,36.21,36.23,36.2,36.21,28300.0,23.0914,23.1042,23.0851,23.0914,28300.0
2005-01-10 15:30:00,36.2,36.2,36.15,36.16,88900.0,23.0851,23.0851,23.0532,23.0595,88900.0
2005-01-10 15:35:00,36.17,36.18,36.16,36.17,12000.0,23.0659,23.0723,23.0595,23.0659,12000.0
2005-01-10 15:40:00,36.17,36.22,36.17,36.22,49400.0,23.0659,23.0978,23.0659,23.0978,49400.0
2005-01-10 15:45:00,36.22,36.23,36.2,36.21,20300.0,23.0978,23.1042,23.0851,23.0914,20300.0
2005-01-10 15:50:00,36.2,36.23,36.2,36.23,31500.0,23.0851,23.1042,23.0851,23.1042,31500.0
2005-01-10 15:55:00,36.22,36.29,36.21,36.27,74400.0,23.0978,23.1424,23.0914,23.1297,74400.0
2005-01-11 09:30:00,36.02,36.02,36.02,36.02,36200.0,22.9703,22.9703,22.9703,22.9703,36200.0
2005-01-11 09:35:00,36.2,36.2,35.98,36.04,30500.0,23.0851,23.0851,22.9448,22.983,30500.0
2005-01-11 09:40:00,36.05,36.05,36.03,36.04,13300.0,22.9894,22.9894,22.9766,22.983,13300.0
2005-01-11 09:45:00,36.04,36.06,35.95,36.03,35600.0,22.983,22.9958,22.9256,22.9766,35600.0
2005-01-11 09:50:00,36.03,36.04,36.0,36.01,45700.0,22.9766,22.983,22.9575,22.9639,45700.0
2005-01-11 09:55:00,36.01,36.01,35.9,35.94,23400.0,22.9639,22.9639,22.8937,22.9192,23400.0
2005-01-11 10:00:00,35.96,35.96,35.79,35.8,47700.0,22.932,22.932,22.8236,22.83,47700.0
2005-01-11 10:05:00,35.79,35.8,35.73,35.73,19600.0,22.8236,22.83,22.7853,22.7853,19600.0
2005-01-11 10:10:00,35.72,35.84,35.72,35.84,20300.0,22.779,22.8555,22.779,22.8555,20300.0
2005-01-11 10:15:00,35.82,35.85,35.79,35.8,16900.0,22.8427,22.8619,22.8236,22.83,16900.0
2005-01-11 10:20:00,35.79,35.98,35.79,35.97,91100.0,22.8236,22.9448,22.8236,22.9384,91100.0
2005-01-11 10:25:00,35.96,35.96,35.91,35.91,12900.0,22.932,22.932,22.9001,22.9001,12900.0
2005-01-11 10:30:00,35.9,35.9,35.82,35.83,14000.0,22.8937,22.8937,22.8427,22.8491,14000.0
2005-01-11 10:35:00,35.84,35.87,35.82,35.84,17600.0,22.8555,22.8746,22.8427,22.8555,17600.0
2005-01-11 10:40:00,35.85,35.86,35.83,35.86,11000.0,22.8619,22.8682,22.8491,22.8682,11000.0
2005-01-11 10:45:00,35.87,35.89,35.84,35.89,12000.0,22.8746,22.8874,22.8555,22.8874,12000.0
2005-01-11 10:50:00,35.87,35.9,35.86,35.9,28900.0,22.8746,22.8937,22.8682,22.8937,28900.0
2005-01-11 10:55:00,35.9,35.94,35.89,35.89,10000.0,22.8937,22.9192,22.8874,22.8874,10000.0
2005-01-11 11:00:00,35.9,35.91,35.88,35.89,7500.0,22.8937,22.9001,22.881,22.8874,7500.0
2005-01-11 11:05:00,35.88,35.92,35.88,35.91,8800.0,22.881,22.9065,22.881,22.9001,8800.0
2005-01-11 11:10:00,35.91,35.92,35.89,35.89,8100.0,22.9001,22.9065,22.8874,22.8874,8100.0
2005-01-11 11:15:00,35.9,35.92,35.86,35.91,12200.0,22.8937,22.9065,22.8682,22.9001,12200.0
2005-01-11 11:20:00,35.9,35.91,35.89,35.9,5200.0,22.8937,22.9001,22.8874,22.8937,5200.0
2005-01-11 11:25:00,35.9,35.92,35.88,35.89,7300.0,22.8937,22.9065,22.881,22.8874,7300.0
2005-01-11 11:30:00,35.89,35.9,35.87,35.9,14400.0,22.8874,22.8937,22.8746,22.8937,14400.0
2005-01-11 11:35:00,35.9,35.92,35.89,35.92,10700.0,22.8937,22.9065,22.8874,22.9065,10700.0
2005-01-11 11:40:00,35.91,35.93,35.86,35.86,69000.0,22.9001,22.9129,22.8682,22.8682,69000.0
2005-01-11 11:45:00,35.88,35.88,35.86,35.87,3400.0,22.881,22.881,22.8682,22.8746,3400.0
2005-01-11 11:50:00,35.87,35.87,35.85,35.85,8200.0,22.8746,22.8746,22.8619,22.8619,8200.0
2005-01-11 11:55:00,35.85,35.87,35.85,35.86,29900.0,22.8619,22.8746,22.8619,22.8682,29900.0
2005-01-11 12:00:00,35.86,35.86,35.82,35.85,11900.0,22.8682,22.8682,22.8427,22.8619,11900.0
2005-01-11 12:05:00,35.84,35.84,35.81,35.81,10500.0,22.8555,22.8555,22.8363,22.8363,10500.0
2005-01-11 12:10:00,35.83,35.83,35.79,35.83,10200.0,22.8491,22.8491,22.8236,22.8491,10200.0
2005-01-11 12:15:00,35.82,35.83,35.8,35.81,6100.0,22.8427,22.8491,22.83,22.8363,6100.0
2005-01-11 12:20:00,35.81,35.82,35.8,35.8,7300.0,22.8363,22.8427,22.83,22.83,7300.0
2005-01-11 12:25:00,35.8,35.81,35.8,35.8,7000.0,22.83,22.8363,22.83,22.83,7000.0
2005-01-11 12:30:00,35.8,35.85,35.8,35.85,7100.0,22.83,22.8619,22.83,22.8619,7100.0
2005-01-11 12:35:00,35.84,35.85,35.81,35.84,1400.0,22.8555,22.8619,22.8363,22.8555,1400.0
2005-01-11 12:40:00,35.84,35.84,35.82,35.82,3500.0,22.8555,22.8555,22.8427,22.8427,3500.0
2005-01-11 12:45:00,35.81,35.82,35.8,35.8,7000.0,22.8363,22.8427,22.83,22.83,7000.0
2005-01-11 12:50:00,35.8,35.84,35.8,35.82,7100.0,22.83,22.8555,22.83,22.8427,7100.0
2005-01-11 12:55:00,35.83,35.83,35.8,35.81,7400.0,22.8491,22.8491,22.83,22.8363,7400.0
2005-01-11 13:00:00,35.8,35.81,35.8,35.8,16100.0,22.83,22.8363,22.83,22.83,16100.0
2005-01-11 13:05:00,35.81,35.83,35.8,35.82,5300.0,22.8363,22.8491,22.83,22.8427,5300.0
2005-01-11 13:10:00,35.83,35.83,35.8,35.8,4600.0,22.8491,22.8491,22.83,22.83,4600.0
2005-01-11 13:15:00,35.8,35.82,35.8,35.82,5000.0,22.83,22.8427,22.83,22.8427,5000.0
2005-01-11 13:20:00,35.81,35.82,35.8,35.81,14100.0,22.8363,22.8427,22.83,22.8363,14100.0
2005-01-11 13:25:00,35.81,35.83,35.81,35.82,7700.0,22.8363,22.8491,22.8363,22.8427,7700.0
2005-01-11 13:30:00,35.83,35.84,35.81,35.82,6500.0,22.8491,22.8555,22.8363,22.8427,6500.0
2005-01-11 13:35:00,35.82,35.82,35.8,35.8,10100.0,22.8427,22.8427,22.83,22.83,10100.0
2005-01-11 13:40:00,35.81,35.83,35.8,35.83,34400.0,22.8363,22.8491,22.83,22.8491,34400.0
2005-01-11 13:45:00,35.83,35.86,35.79,35.83,21900.0,22.8491,22.8682,22.8236,22.8491,21900.0
2005-01-11 13:50:00,35.84,35.99,35.84,35.99,8800.0,22.8555,22.9511,22.8555,22.9511,8800.0
2005-01-11 13:55:00,35.97,35.99,35.94,35.95,6300.0,22.9384,22.9511,22.9192,22.9256,6300.0
2005-01-11 14:00:00,35.94,35.97,35.91,35.91,7600.0,22.9192,22.9384,22.9001,22.9001,7600.0
2005-01-11 14:05:00,35.92,35.98,35.92,35.97,4700.0,22.9065,22.9448,22.9065,22.9384,4700.0
2005-01-11 14:10:00,35.97,36.0,35.97,35.97,4200.0,22.9384,22.9575,22.9384,22.9384,4200.0
2005-01-11 14:15:00,35.97,35.98,35.88,35.89,7400.0,22.9384,22.9448,22.881,22.8874,7400.0
2005-01-11 14:20:00,35.89,35.89,35.86,35.86,9000.0,22.8874,22.8874,22.8682,22.8682,9000.0
2005-01-11 14:25:00,35.86,35.87,35.83,35.83,3400.0,22.8682,22.8746,22.8491,22.8491,3400.0
2005-01-11 14:30:00,35.83,35.87,35.83,35.84,5800.0,22.8491,22.8746,22.8491,22.8555,5800.0
2005-01-11 14:35:00,35.85,35.87,35.85,35.87,2500.0,22.8619,22.8746,22.8619,22.8746,2500.0
2005-01-11 14:40:00,35.87,35.9,35.87,35.89,8200.0,22.8746,22.8937,22.8746,22.8874,8200.0
2005-01-11 14:45:00,35.89,35.91,35.89,35.9,4000.0,22.8874,22.9001,22.8874,22.8937,4000.0
2005-01-11 14:50:00,35.9,35.92,35.89,35.89,20500.0,22.8937,22.9065,22.8874,22.8874,20500.0
2005-01-11 14:55:00,35.89,35.89,35.84,35.84,14100.0,22.8874,22.8874,22.8555,22.8555,14100.0
2005-01-11 15:00:00,35.86,35.86,35.83,35.85,8400.0,22.8682,22.8682,22.8491,22.8619,8400.0
2005-01-11 15:05:00,35.85,35.88,35.84,35.87,16300.0,22.8619,22.881,22.8555,22.8746,16300.0
2005-01-11 15:10:00,35.88,35.91,35.88,35.91,10100.0,22.881,22.9001,22.881,22.9001,10100.0
2005-01-11 15:15:00,35.91,35.94,35.89,35.93,17800.0,22.9001,22.9192,22.8874,22.9129,17800.0
2005-01-11 15:20:00,35.93,35.95,35.91,35.94,17700.0,22.9129,22.9256,22.9001,22.9192,17700.0
2005-01-11 15:25:00,35.94,35.98,35.94,35.98,10900.0,22.9192,22.9448,22.9192,22.9448,10900.0
2005-01-11 15:30:00,35.96,35.97,35.95,35.95,23100.0,22.932,22.9384,22.9256,22.9256,23100.0
2005-01-11 15:35:00,35.96,35.99,35.94,35.94,25100.0,22.932,22.9511,22.9192,22.9192,25100.0
2005-01-11 15:40:00,35.94,35.99,35.94,35.99,22000.0,22.9192,22.9511,22.9192,22.9511,22000.0
2005-01-11 15:45:00,35.98,36.0,35.98,35.98,22000.0,22.9448,22.9575,22.9448,22.9448,22000.0
2005-01-11 15:50:00,35.98,35.99,35.91,35.94,21700.0,22.9448,22.9511,22.9001,22.9192,21700.0
2005-01-11 15:55:00,35.94,35.96,35.9,35.95,24000.0,22.9192,22.932,22.8937,22.9256,24000.0
2005-01-12 09:30:00,35.79,35.83,35.76,35.77,39500.0,22.8236,22.8491,22.8045,22.8108,39500.0
2005-01-12 09:35:00,35.82,35.94,35.8,35.93,33300.0,22.8427,22.9192,22.83,22.9129,33300.0
2005-01-12 09:40:00,35.91,35.91,35.8,35.84,30900.0,22.9001,22.9001,22.83,22.8555,30900.0
2005-01-12 09:45:00,35.84,35.87,35.8,35.8,42500.0,22.8555,22.8746,22.83,22.83,42500.0
2005-01-12 09:50:00,35.8,35.84,35.78,35.78,31900.0,22.83,22.8555,22.8172,22.8172,31900.0
2005-01-12 09:55:00,35.79,35.81,35.75,35.76,10000.0,22.8236,22.8363,22.7981,22.8045,10000.0
2005-01-12 10:00:00,35.76,35.83,35.76,35.83,25100.0,22.8045,22.8491,22.8045,22.8491,25100.0
2005-01-12 10:05:00,35.83,35.87,35.78,35.79,47000.0,22.8491,22.8746,22.8172,22.8236,47000.0
2005-01-12 10:10:00,35.79,35.8,35.76,35.76,16800.0,22.8236,22.83,22.8045,22.8045,16800.0
2005-01-12 10:15:00,35.75,35.76,35.7,35.7,19700.0,22.7981,22.8045,22.7662,22.7662,19700.0
2005-01-12 10:20:00,35.7,35.71,35.56,35.58,53600.0,22.7662,22.7726,22.6769,22.6897,53600.0
2005-01-12 10:25:00,35.57,35.64,35.57,35.64,31800.0,22.6833,22.7279,22.6833,22.7279,31800.0
2005-01-12 10:30:00,35.64,35.74,35.63,35.74,20200.0,22.7279,22.7917,22.7216,22.7917,20200.0
2005-01-12 10:35:00,35.73,35.73,35.65,35.68,14100.0,22.7853,22.7853,22.7343,22.7534,14100.0
2005-01-12 10:40:00,35.67,35.68,35.65,35.65,21900.0,22.7471,22.7534,22.7343,22.7343,21900.0
2005-01-12 10:45:00,35.65,35.7,35.65,35.66,23500.0,22.7343,22.7662,22.7343,22.7407,23500.0
2005-01-12 10:50:00,35.65,35.67,35.6,35.62,52900.0,22.7343,22.7471,22.7024,22.7152,52900.0
2005-01-12 10:55:00,35.62,35.68,35.62,35.66,33800.0,22.7152,22.7534,22.7152,22.7407,33800.0
2005-01-12 11:00:00,35.66,35.67,35.65,35.66,7800.0,22.7407,22.7471,22.7343,22.7407,7800.0
2005-01-12 11:05:00,35.66,35.7,35.66,35.7,19600.0,22.7407,22.7662,22.7407,22.7662,19600.0
2005-01-12 11:10:00,35.7,35.71,35.68,35.71,12800.0,22.7662,22.7726,22.7534,22.7726,12800.0
2005-01-12 11:15:00,35.71,35.74,35.7,35.73,11800.0,22.7726,22.7917,22.7662,22.7853,11800.0
2005-01-12 11:20:00,35.73,35.74,35.61,35.61,22300.0,22.7853,22.7917,22.7088,22.7088,22300.0
2005-01-12 11:25:00,35.61,35.66,35.6,35.65,9400.0,22.7088,22.7407,22.7024,22.7343,9400.0
2005-01-12 11:30:00,35.65,35.74,35.65,35.74,15400.0,22.7343,22.7917,22.7343,22.7917,15400.0
2005-01-12 11:35:00,35.75,35.83,35.75,35.83,24200.0,22.7981,22.8491,22.7981,22.8491,24200.0
2005-01-12 11:40:00,35.83,35.83,35.75,35.8,11600.0,22.8491,22.8491,22.7981,22.83,11600.0
2005-01-12 11:45:00,35.8,35.85,35.77,35.81,13200.0,22.83,22.8619,22.8108,22.8363,13200.0
2005-01-12 11:50:00,35.81,35.85,35.77,35.79,16200.0,22.8363,22.8619,22.8108,22.8236,16200.0
2005-01-12 11:55:00,35.79,35.81,35.75,35.77,14300.0,22.8236,22.8363,22.7981,22.8108,14300.0
2005-01-12 12:00:00,35.77,35.78,35.73,35.74,7900.0,22.8108,22.8172,22.7853,22.7917,7900.0
2005-01-12 12:05:00,35.73,35.75,35.71,35.72,7100.0,22.7853,22.7981,22.7726,22.779,7100.0
2005-01-12 12:10:00,35.71,35.72,35.69,35.71,10100.0,22.7726,22.779,22.7598,22.7726,10100.0
2005-01-12 12:15:00,35.72,35.8,35.71,35.77,13300.0,22.779,22.83,22.7726,22.8108,13300.0
2005-01-12 12:20:00,35.77,35.77,35.73,35.74,15600.0,22.8108,22.8108,22.7853,22.7917,15600.0
2005-01-12 12:25:00,35.74,35.8,35.73,35.76,24900.0,22.7917,22.83,22.7853,22.8045,24900.0
2005-01-12 12:30:00,35.77,35.84,35.76,35.82,13700.0,22.8108,22.8555,22.8045,22.8427,13700.0
2005-01-12 12:35:00,35.83,35.85,35.78,35.78,10700.0,22.8491,22.8619,22.8172,22.8172,10700.0
2005-01-12 12:40:00,35.79,35.79,35.75,35.75,7000.0,22.8236,22.8236,22.7981,22.7981,7000.0
2005-01-12 12:45:00,35.77,35.77,35.67,35.69,10200.0,22.8108,22.8108,22.7471,22.7598,10200.0
2005-01-12 12:50:00,35.68,35.71,35.68,35.69,4700.0,22.7534,22.7726,22.7534,22.7598,4700.0
2005-01-12 12:55:00,35.69,35.7,35.64,35.66,13200.0,22.7598,22.7662,22.7279,22.7407,13200.0
2005-01-12 13:00:00,35.66,35.66,35.64,35.66,15900.0,22.7407,22.7407,22.7279,22.7407,15900.0
2005-01-12 13:05:00,35.65,35.69,35.65,35.67,13900.0,22.7343,22.7598,22.7343,22.7471,13900.0
2005-01-12 13:10:00,35.69,35.72,35.68,35.69,6600.0,22.7598,22.779,22.7534,22.7598,6600.0
2005-01-12 13:15:00,35.68,35.69,35.67,35.68,21300.0,22.7534,22.7598,22.7471,22.7534,21300.0
2005-01-12 13:20:00,35.68,35.68,35.65,35.65,17400.0,22.7534,22.7534,22.7343,22.7343,17400.0
2005-01-12 13:25:00,35.65,35.67,35.61,35.61,22700.0,22.7343,22.7471,22.7088,22.7088,22700.0
2005-01-12 13:30:00,35.61,35.64,35.6,35.61,21000.0,22.7088,22.7279,22.7024,22.7088,21000.0
2005-01-12 13:35:00,35.59,35.64,35.58,35.64,15500.0,22.696,22.7279,22.6897,22.7279,15500.0
2005-01-12 13:40:00,35.64,35.66,35.63,35.65,9500.0,22.7279,22.7407,22.7216,22.7343,9500.0
2005-01-12 13:45:00,35.66,35.66,35.63,35.65,11300.0,22.7407,22.7407,22.7216,22.7343,11300.0
2005-01-12 13:50:00,35.63,35.63,35.59,35.63,14000.0,22.7216,22.7216,22.696,22.7216,14000.0
2005-01-12 13:55:00,35.63,35.66,35.61,35.64,14700.0,22.7216,22.7407,22.7088,22.7279,14700.0
2005-01-12 14:00:00,35.66,35.69,35.62,35.67,10400.0,22.7407,22.7598,22.7152,22.7471,10400.0
2005-01-12 14:05:00,35.68,35.68,35.64,35.68,7400.0,22.7534,22.7534,22.7279,22.7534,7400.0
2005-01-12 14:10:00,35.69,35.69,35.64,35.64,5600.0,22.7598,22.7598,22.7279,22.7279,5600.0
2005-01-12 14:15:00,35.64,35.74,35.64,35.74,21200.0,22.7279,22.7917,22.7279,22.7917,21200.0
2005-01-12 14:20:00,35.74,35.74,35.69,35.74,13000.0,22.7917,22.7917,22.7598,22.7917,13000.0
2005-01-12 14:25:00,35.73,35.74,35.69,35.7,7200.0,22.7853,22.7917,22.7598,22.7662,7200.0
2005-01-12 14:30:00,35.69,35.69,35.67,35.69,13400.0,22.7598,22.7598,22.7471,22.7598,13400.0
2005-01-12 14:35:00,35.69,35.71,35.65,35.7,13400.0,22.7598,22.7726,22.7343,22.7662,13400.0
2005-01-12 14:40:00,35.7,35.7,35.62,35.63,13900.0,22.7662,22.7662,22.7152,22.7216,13900.0
2005-01-12 14:45:00,35.61,35.67,35.61,35.65,23400.0,22.7088,22.7471,22.7088,22.7343,23400.0
2005-01-12 14:50:00,35.66,35.7,35.65,35.69,14900.0,22.7407,22.7662,22.7343,22.7598,14900.0
2005-01-12 14:55:00,35.69,35.72,35.67,35.69,24900.0,22.7598,22.779,22.7471,22.7598,24900.0
2005-01-12 15:00:00,35.7,35.74,35.67,35.74,21700.0,22.7662,22.7917,22.7471,22.7917,21700.0
2005-01-12 15:05:00,35.73,35.77,35.69,35.74,13200.0,22.7853,22.8108,22.7598,22.7917,13200.0
2005-01-12 15:10:00,35.72,35.73,35.68,35.7,7200.0,22.779,22.7853,22.7534,22.7662,7200.0
2005-01-12 15:15:00,35.71,35.71,35.6,35.64,67400.0,22.7726,22.7726,22.7024,22.7279,67400.0
2005-01-12 15:20:00,35.64,35.69,35.64,35.66,12700.0,22.7279,22.7598,22.7279,22.7407,12700.0
2005-01-12 15:25:00,35.66,35.72,35.65,35.72,8700.0,22.7407,22.779,22.7343,22.779,8700.0
2005-01-12 15:30:00,35.73,35.78,35.73,35.78,20000.0,22.7853,22.8172,22.7853,22.8172,20000.0
2005-01-12 15:35:00,35.78,35.85,35.77,35.85,22400.0,22.8172,22.8619,22.8108,22.8619,22400.0
2005-01-12 15:40:00,35.85,35.86,35.81,35.85,26100.0,22.8619,22.8682,22.8363,22.8619,26100.0
2005-01-12 15:45:00,35.85,35.86,35.84,35.86,17200.0,22.8619,22.8682,22.8555,22.8682,17200.0
2005-01-12 15:50:00,35.86,35.88,35.85,35.85,31100.0,22.8682,22.881,22.8619,22.8619,31100.0
2005-01-12 15:55:00,35.85,35.9,35.84,35.88,49400.0,22.8619,22.8937,22.8555,22.881,49400.0
2005-01-13 09:30:00,35.88,35.99,35.8,35.99,24500.0,22.881,22.9511,22.83,22.9511,24500.0
2005-01-13 09:35:00,36.0,36.08,35.99,36.07,14400.0,22.9575,23.0085,22.9511,23.0021,14400.0
2005-01-13 09:40:00,36.08,36.09,36.03,36.03,12300.0,23.0085,23.0149,22.9766,22.9766,12300.0
2005-01-13 09:45:00,36.02,36.02,35.87,35.87,30500.0,22.9703,22.9703,22.8746,22.8746,30500.0
2005-01-13 09:50:00,35.87,35.87,35.76,35.78,14600.0,22.8746,22.8746,22.8045,22.8172,14600.0
2005-01-13 09:55:00,35.8,36.01,35.8,35.99,20900.0,22.83,22.9639,22.83,22.9511,20900.0
2005-01-13 10:00:00,35.99,36.03,35.98,36.01,7900.0,22.9511,22.9766,22.9448,22.9639,7900.0
2005-01-13 10:05:00,36.02,36.02,35.92,35.92,12000.0,22.9703,22.9703,22.9065,22.9065,12000.0
2005-01-13 10:10:00,35.92,35.98,35.92,35.95,17100.0,22.9065,22.9448,22.9065,22.9256,17100.0
2005-01-13 10:15:00,35.95,35.95,35.91,35.92,6000.0,22.9256,22.9256,22.9001,22.9065,6000.0
2005-01-13 10:20:00,35.91,35.92,35.82,35.82,12400.0,22.9001,22.9065,22.8427,22.8427,12400.0
2005-01-13 10:25:00,35.83,35.85,35.81,35.85,7600.0,22.8491,22.8619,22.8363,22.8619,7600.0
2005-01-13 10:30:00,35.83,35.86,35.78,35.82,10400.0,22.8491,22.8682,22.8172,22.8427,10400.0
2005-01-13 10:35:00,35.82,35.86,35.8,35.8,9300.0,22.8427,22.8682,22.83,22.83,9300.0
2005-01-13 10:40:00,35.8,35.81,35.75,35.75,9900.0,22.83,22.8363,22.7981,22.7981,9900.0
2005-01-13 10:45:00,35.75,35.78,35.75,35.78,11400.0,22.7981,22.8172,22.7981,22.8172,11400.0
2005-01-13 10:50:00,35.78,35.8,35.75,35.75,5700.0,22.8172,22.83,22.7981,22.7981,5700.0
2005-01-13 10:55:00,35.75,35.76,35.73,35.74,22700.0,22.7981,22.8045,22.7853,22.7917,22700.0
2005-01-13 11:00:00,35.74,35.79,35.74,35.79,15800.0,22.7917,22.8236,22.7917,22.8236,15800.0
2005-01-13 11:05:00,35.77,35.9,35.77,35.9,13300.0,22.8108,22.8937,22.8108,22.8937,13300.0
2005-01-13 11:10:00,35.89,35.9,35.82,35.84,9300.0,22.8874,22.8937,22.8427,22.8555,9300.0
2005-01-13 11:15:00,35.83,35.89,35.82,35.85,12100.0,22.8491,22.8874,22.8427,22.8619,12100.0
2005-01-13 11:20:00,35.84,35.84,35.81,35.81,1700.0,22.8555,22.8555,22.8363,22.8363,1700.0
2005-01-13 11:25:00,35.83,35.83,35.8,35.82,6100.0,22.8491,22.8491,22.83,22.8427,6100.0
2005-01-13 11:30:00,35.81,35.81,35.78,35.81,8600.0,22.8363,22.8363,22.8172,22.8363,8600.0
2005-01-13 11:35:00,35.83,35.84,35.8,35.8,2800.0,22.8491,22.8555,22.83,22.83,2800.0
2005-01-13 11:40:00,35.8,35.81,35.77,35.79,7900.0,22.83,22.8363,22.8108,22.8236,7900.0
2005-01-13 11:45:00,35.78,35.78,35.7,35.73,9200.0,22.8172,22.8172,22.7662,22.7853,9200.0
2005-01-13 11:50:00,35.72,35.72,35.68,35.69,12600.0,22.779,22.779,22.7534,22.7598,12600.0
2005-01-13 11:55:00,35.7,35.7,35.69,35.7,10600.0,22.7662,22.7662,22.7598,22.7662,10600.0
2005-01-13 12:00:00,35.69,35.72,35.67,35.67,10400.0,22.7598,22.779,22.7471,22.7471,10400.0
2005-01-13 12:05:00,35.68,35.68,35.64,35.65,10500.0,22.7534,22.7534,22.7279,22.7343,10500.0
2005-01-13 12:10:00,35.64,35.64,35.58,35.63,22000.0,22.7279,22.7279,22.6897,22.7216,22000.0
2005-01-13 12:15:00,35.63,35.67,35.62,35.66,16700.0,22.7216,22.7471,22.7152,22.7407,16700.0
2005-01-13 12:20:00,35.66,35.73,35.66,35.73,16600.0,22.7407,22.7853,22.7407,22.7853,16600.0
2005-01-13 12:25:00,35.73,35.73,35.7,35.7,7400.0,22.7853,22.7853,22.7662,22.7662,7400.0
2005-01-13 12:30:00,35.71,35.74,35.7,35.73,8100.0,22.7726,22.7917,22.7662,22.7853,8100.0
2005-01-13 12:35:00,35.74,35.75,35.73,35.75,2200.0,22.7917,22.7981,22.7853,22.7981,2200.0
2005-01-13 12:40:00,35.75,35.75,35.73,35.73,3000.0,22.7981,22.7981,22.7853,22.7853,3000.0
2005-01-13 12:45:00,35.74,35.74,35.72,35.72,2700.0,22.7917,22.7917,22.779,22.779,2700.0
2005-01-13 12:50:00,35.71,35.74,35.71,35.74,7400.0,22.7726,22.7917,22.7726,22.7917,7400.0
2005-01-13 12:55:00,35.74,35.75,35.74,35.74,5100.0,22.7917,22.7981,22.7917,22.7917,5100.0
2005-01-13 13:00:00,35.75,35.76,35.74,35.74,2400.0,22.7981,22.8045,22.7917,22.7917,2400.0
2005-01-13 13:05:00,35.74,35.75,35.71,35.74,4700.0,22.7917,22.7981,22.7726,22.7917,4700.0
2005-01-13 13:10:00,35.72,35.73,35.7,35.7,19700.0,22.779,22.7853,22.7662,22.7662,19700.0
2005-01-13 13:15:00,35.7,35.71,35.7,35.7,17300.0,22.7662,22.7726,22.7662,22.7662,17300.0
2005-01-13 13:20:00,35.7,35.73,35.69,35.71,7500.0,22.7662,22.7853,22.7598,22.7726,7500.0
2005-01-13 13:25:00,35.7,35.72,35.69,35.7,13000.0,22.7662,22.779,22.7598,22.7662,13000.0
2005-01-13 13:30:00,35.7,35.72,35.69,35.7,19400.0,22.7662,22.779,22.7598,22.7662,19400.0
2005-01-13 13:35:00,35.71,35.74,35.7,35.74,3100.0,22.7726,22.7917,22.7662,22.7917,3100.0
2005-01-13 13:40:00,35.74,35.77,35.74,35.77,5600.0,22.7917,22.8108,22.7917,22.8108,5600.0
2005-01-13 13:45:00,35.77,35.78,35.75,35.77,4700.0,22.8108,22.8172,22.7981,22.8108,4700.0
2005-01-13 13:50:00,35.77,35.77,35.75,35.77,4000.0,22.8108,22.8108,22.7981,22.8108,4000.0
2005-01-13 13:55:00,35.77,35.78,35.76,35.77,4500.0,22.8108,22.8172,22.8045,22.8108,4500.0
2005-01-13 14:00:00,35.77,35.91,35.76,35.9,227800.0,22.8108,22.9001,22.8045,22.8937,227800.0
2005-01-13 14:05:00,35.91,35.92,35.9,35.91,20200.0,22.9001,22.9065,22.8937,22.9001,20200.0
2005-01-13 14:10:00,35.91,35.92,35.9,35.92,10900.0,22.9001,22.9065,22.8937,22.9065,10900.0
2005-01-13 14:15:00,35.92,35.93,35.91,35.92,3000.0,22.9065,22.9129,22.9001,22.9065,3000.0
2005-01-13 14:20:00,35.92,35.93,35.9,35.91,6300.0,22.9065,22.9129,22.8937,22.9001,6300.0
2005-01-13 14:25:00,35.91,35.93,35.9,35.92,5100.0,22.9001,22.9129,22.8937,22.9065,5100.0
2005-01-13 14:30:00,35.92,35.92,35.89,35.89,5300.0,22.9065,22.9065,22.8874,22.8874,5300.0
2005-01-13 14:35:00,35.9,35.9,35.85,35.87,10800.0,22.8937,22.8937,22.8619,22.8746,10800.0
2005-01-13 14:40:00,35.89,35.89,35.85,35.86,5700.0,22.8874,22.8874,22.8619,22.8682,5700.0
2005-01-13 14:45:00,35.87,35.9,35.86,35.89,7600.0,22.8746,22.8937,22.8682,22.8874,7600.0
2005-01-13 14:50:00,35.89,35.91,35.87,35.87,7600.0,22.8874,22.9001,22.8746,22.8746,7600.0
2005-01-13 14:55:00,35.86,35.87,35.86,35.87,6200.0,22.8682,22.8746,22.8682,22.8746,6200.0
2005-01-13 15:00:00,35.87,35.89,35.85,35.87,8900.0,22.8746,22.8874,22.8619,22.8746,8900.0
2005-01-13 15:05:00,35.87,35.87,35.83,35.85,12900.0,22.8746,22.8746,22.8491,22.8619,12900.0
2005-01-13 15:10:00,35.84,35.86,35.81,35.83,15700.0,22.8555,22.8682,22.8363,22.8491,15700.0
2005-01-13 15:15:00,35.84,35.88,35.76,35.77,17900.0,22.8555,22.881,22.8045,22.8108,17900.0
2005-01-13 15:20:00,35.77,35.78,35.73,35.73,9300.0,22.8108,22.8172,22.7853,22.7853,9300.0
2005-01-13 15:25:00,35.74,35.76,35.72,35.73,27400.0,22.7917,22.8045,22.779,22.7853,27400.0
2005-01-13 15:30:00,35.74,35.74,35.67,35.7,74500.0,22.7917,22.7917,22.7471,22.7662,74500.0
2005-01-13 15:35:00,35.69,35.74,35.67,35.72,24400.0,22.7598,22.7917,22.7471,22.779,24400.0
2005-01-13 15:40:00,35.71,35.72,35.68,35.69,57500.0,22.7726,22.779,22.7534,22.7598,57500.0
2005-01-13 15:45:00,35.69,35.71,35.69,35.7,83300.0,22.7598,22.7726,22.7598,22.7662,83300.0
2005-01-13 15:50:00,35.7,35.71,35.67,35.7,72900.0,22.7662,22.7726,22.7471,22.7662,72900.0
2005-01-13 15:55:00,35.69,35.7,35.68,35.68,23500.0,22.7598,22.7662,22.7534,22.7534,23500.0
2005-01-14 09:30:00,35.75,35.94,35.74,35.94,32100.0,22.7981,22.9192,22.7917,22.9192,32100.0
2005-01-14 09:35:00,35.93,35.94,35.88,35.93,12300.0,22.9129,22.9192,22.881,22.9129,12300.0
2005-01-14 09:40:00,35.93,36.0,35.9,35.97,18500.0,22.9129,22.9575,22.8937,22.9384,18500.0
2005-01-14 09:45:00,35.96,35.98,35.94,35.94,13600.0,22.932,22.9448,22.9192,22.9192,13600.0
2005-01-14 09:50:00,35.94,35.99,35.92,35.92,17500.0,22.9192,22.9511,22.9065,22.9065,17500.0
2005-01-14 09:55:00,35.92,35.98,35.92,35.98,23700.0,22.9065,22.9448,22.9065,22.9448,23700.0
2005-01-14 10:00:00,35.99,36.2,35.99,36.17,69600.0,22.9511,23.0851,22.9511,23.0659,69600.0
2005-01-14 10:05:00,36.16,36.17,36.09,36.09,23200.0,23.0595,23.0659,23.0149,23.0149,23200.0
2005-01-14 10:10:00,36.08,36.12,36.06,36.12,24300.0,23.0085,23.034,22.9958,23.034,24300.0
2005-01-14 10:15:00,36.12,36.17,36.12,36.15,28600.0,23.034,23.0659,23.034,23.0532,28600.0
2005-01-14 10:20:00,36.18,36.2,36.17,36.2,15400.0,23.0723,23.0851,23.0659,23.0851,15400.0
2005-01-14 10:25:00,36.19,36.23,36.17,36.22,47900.0,23.0787,23.1042,23.0659,23.0978,47900.0
2005-01-14 10:30:00,36.22,36.22,36.2,36.22,8200.0,23.0978,23.0978,23.0851,23.0978,8200.0
2005-01-14 10:35:00,36.23,36.28,36.23,36.25,13500.0,23.1042,23.1361,23.1042,23.1169,13500.0
2005-01-14 10:40:00,36.26,36.3,36.25,36.28,15900.0,23.1233,23.1488,23.1169,23.1361,15900.0
2005-01-14 10:45:00,36.28,36.31,36.27,36.3,21400.0,23.1361,23.1552,23.1297,23.1488,21400.0
2005-01-14 10:50:00,36.3,36.3,36.27,36.27,9300.0,23.1488,23.1488,23.1297,23.1297,9300.0
2005-01-14 10:55:00,36.26,36.28,36.23,36.26,11800.0,23.1233,23.1361,23.1042,23.1233,11800.0
2005-01-14 11:00:00,36.26,36.26,36.23,36.25,16000.0,23.1233,23.1233,23.1042,23.1169,16000.0
2005-01-14 11:05:00,36.23,36.24,36.22,36.23,5500.0,23.1042,23.1106,23.0978,23.1042,5500.0
2005-01-14 11:10:00,36.22,36.23,36.21,36.23,6200.0,23.0978,23.1042,23.0914,23.1042,6200.0
2005-01-14 11:15:00,36.23,36.23,36.21,36.21,4100.0,23.1042,23.1042,23.0914,23.0914,4100.0
2005-01-14 11:20:00,36.21,36.22,36.19,36.2,13000.0,23.0914,23.0978,23.0787,23.0851,13000.0
2005-01-14 11:25:00,36.19,36.2,36.18,36.2,5100.0,23.0787,23.0851,23.0723,23.0851,5100.0
2005-01-14 11:30:00,36.19,36.2,36.19,36.2,3700.0,23.0787,23.0851,23.0787,23.0851,3700.0
2005-01-14 11:35:00,36.2,36.2,36.16,36.2,5900.0,23.0851,23.0851,23.0595,23.0851,5900.0
2005-01-14 11:40:00,36.19,36.19,36.14,36.17,12700.0,23.0787,23.0787,23.0468,23.0659,12700.0
2005-01-14 11:45:00,36.17,36.18,36.14,36.15,7600.0,23.0659,23.0723,23.0468,23.0532,7600.0
2005-01-14 11:50:00,36.15,36.17,36.13,36.15,5000.0,23.0532,23.0659,23.0404,23.0532,5000.0
2005-01-14 11:55:00,36.16,36.18,36.15,36.15,19200.0,23.0595,23.0723,23.0532,23.0532,19200.0
2005-01-14 12:00:00,36.16,36.2,36.15,36.19,4200.0,23.0595,23.0851,23.0532,23.0787,4200.0
2005-01-14 12:05:00,36.18,36.2,36.17,36.2,7300.0,23.0723,23.0851,23.0659,23.0851,7300.0
2005-01-14 12:10:00,36.19,36.21,36.18,36.21,5600.0,23.0787,23.0914,23.0723,23.0914,5600.0
2005-01-14 12:15:00,36.21,36.22,36.2,36.22,8000.0,23.0914,23.0978,23.0851,23.0978,8000.0
2005-01-14 12:20:00,36.22,36.25,36.19,36.21,9400.0,23.0978,23.1169,23.0787,23.0914,9400.0
2005-01-14 12:25:00,36.22,36.24,36.21,36.24,16000.0,23.0978,23.1106,23.0914,23.1106,16000.0
2005-01-14 12:30:00,36.24,36.25,36.23,36.24,25500.0,23.1106,23.1169,23.1042,23.1106,25500.0
2005-01-14 12:35:00,36.25,36.27,36.23,36.27,4600.0,23.1169,23.1297,23.1042,23.1297,4600.0
2005-01-14 12:40:00,36.28,36.28,36.25,36.25,7400.0,23.1361,23.1361,23.1169,23.1169,7400.0
2005-01-14 12:45:00,36.25,36.27,36.24,36.26,2800.0,23.1169,23.1297,23.1106,23.1233,2800.0
2005-01-14 12:50:00,36.26,36.28,36.26,36.28,3900.0,23.1233,23.1361,23.1233,23.1361,3900.0
2005-01-14 12:55:00,36.28,36.28,36.26,36.27,2300.0,23.1361,23.1361,23.1233,23.1297,2300.0
2005-01-14 13:00:00,36.28,36.29,36.27,36.29,16300.0,23.1361,23.1424,23.1297,23.1424,16300.0
2005-01-14 13:05:00,36.29,36.29,36.25,36.27,11600.0,23.1424,23.1424,23.1169,23.1297,11600.0
2005-01-14 13:10:00,36.26,36.27,36.21,36.23,3900.0,23.1233,23.1297,23.0914,23.1042,3900.0
2005-01-14 13:15:00,36.24,36.26,36.23,36.25,14900.0,23.1106,23.1233,23.1042,23.1169,14900.0
2005-01-14 13:20:00,36.24,36.28,36.24,36.28,2600.0,23.1106,23.1361,23.1106,23.1361,2600.0
2005-01-14 13:25:00,36.28,36.28,36.26,36.28,5100.0,23.1361,23.1361,23.1233,23.1361,5100.0
2005-01-14 13:30:00,36.28,36.28,36.24,36.26,15200.0,23.1361,23.1361,23.1106,23.1233,15200.0
2005-01-14 13:35:00,36.24,36.26,36.19,36.2,7500.0,23.1106,23.1233,23.0787,23.0851,7500.0
2005-01-14 13:40:00,36.19,36.21,36.19,36.2,18700.0,23.0787,23.0914,23.0787,23.0851,18700.0
2005-01-14 13:45:00,36.2,36.22,36.19,36.21,7500.0,23.0851,23.0978,23.0787,23.0914,7500.0
2005-01-14 13:50:00,36.2,36.23,36.2,36.23,4100.0,23.0851,23.1042,23.0851,23.1042,4100.0
2005-01-14 13:55:00,36.23,36.23,36.15,36.21,15000.0,23.1042,23.1042,23.0532,23.0914,15000.0
2005-01-14 14:00:00,36.22,36.23,36.2,36.23,5400.0,23.0978,23.1042,23.0851,23.1042,5400.0
2005-01-14 14:05:00,36.23,36.23,36.22,36.22,5000.0,23.1042,23.1042,23.0978,23.0978,5000.0
2005-01-14 14:10:00,36.23,36.24,36.18,36.18,9100.0,23.1042,23.1106,23.0723,23.0723,9100.0
2005-01-14 14:15:00,36.18,36.2,36.17,36.2,5600.0,23.0723,23.0851,23.0659,23.0851,5600.0
2005-01-14 14:20:00,36.2,36.21,36.19,36.19,8300.0,23.0851,23.0914,23.0787,23.0787,8300.0
2005-01-14 14:25:00,36.2,36.23,36.18,36.18,17500.0,23.0851,23.1042,23.0723,23.0723,17500.0
2005-01-14 14:30:00,36.19,36.21,36.19,36.19,8100.0,23.0787,23.0914,23.0787,23.0787,8100.0
2005-01-14 14:35:00,36.18,36.2,36.18,36.19,6300.0,23.0723,23.0851,23.0723,23.0787,6300.0
2005-01-14 14:40:00,36.18,36.19,36.17,36.18,10300.0,23.0723,23.0787,23.0659,23.0723,10300.0
2005-01-14 14:45:00,36.18,36.19,36.17,36.17,7600.0,23.0723,23.0787,23.0659,23.0659,7600.0
2005-01-14 14:50:00,36.17,36.18,36.16,36.18,13100.0,23.0659,23.0723,23.0595,23.0723,13100.0
2005-01-14 14:55:00,36.17,36.22,36.17,36.2,24200.0,23.0659,23.0978,23.0659,23.0851,24200.0
2005-01-14 15:00:00,36.2,36.2,36.17,36.18,42000.0,23.0851,23.0851,23.0659,23.0723,42000.0
2005-01-14 15:05:00,36.18,36.19,36.16,36.17,9900.0,23.0723,23.0787,23.0595,23.0659,9900.0
2005-01-14 15:10:00,36.17,36.17,36.15,36.16,73700.0,23.0659,23.0659,23.0532,23.0595,73700.0
2005-01-14 15:15:00,36.16,36.17,36.15,36.16,28000.0,23.0595,23.0659,23.0532,23.0595,28000.0
2005-01-14 15:20:00,36.16,36.17,36.15,36.17,20000.0,23.0595,23.0659,23.0532,23.0659,20000.0
2005-01-14 15:25:00,36.17,36.17,36.16,36.17,9200.0,23.0659,23.0659,23.0595,23.0659,9200.0
2005-01-14 15:30:00,36.17,36.19,36.15,36.18,24800.0,23.0659,23.0787,23.0532,23.0723,24800.0
2005-01-14 15:35:00,36.18,36.21,36.18,36.21,15800.0,23.0723,23.0914,23.0723,23.0914,15800.0
2005-01-14 15:40:00,36.21,36.24,36.21,36.21,16000.0,23.0914,23.1106,23.0914,23.0914,16000.0
2005-01-14 15:45:00,36.21,36.22,36.19,36.2,15800.0,23.0914,23.0978,23.0787,23.0851,15800.0
2005-01-14 15:50:00,36.2,36.24,36.19,36.23,22200.0,23.0851,23.1106,23.0787,23.1042,22200.0
2005-01-14 15:55:00,36.23,36.25,36.23,36.24,30600.0,23.1042,23.1169,23.1042,23.1106,30600.0
2005-01-18 09:30:00,36.2,36.21,36.05,36.1,54900.0,23.0851,23.0914,22.9894,23.0213,54900.0
2005-01-18 09:35:00,36.14,36.17,36.09,36.17,10700.0,23.0468,23.0659,23.0149,23.0659,10700.0
2005-01-18 09:40:00,36.19,36.27,36.16,36.23,21300.0,23.0787,23.1297,23.0595,23.1042,21300.0
2005-01-18 09:45:00,36.25,36.25,36.05,36.05,48600.0,23.1169,23.1169,22.9894,22.9894,48600.0
2005-01-18 09:50:00,36.03,36.05,35.96,36.02,18000.0,22.9766,22.9894,22.932,22.9703,18000.0
2005-01-18 09:55:00,36.02,36.09,35.97,36.05,14800.0,22.9703,23.0149,22.9384,22.9894,14800.0
2005-01-18 10:00:00,36.07,36.09,36.07,36.09,11400.0,23.0021,23.0149,23.0021,23.0149,11400.0
2005-01-18 10:05:00,36.09,36.1,36.08,36.09,9400.0,23.0149,23.0213,23.0085,23.0149,9400.0
2005-01-18 10:10:00,36.09,36.09,36.08,36.09,14900.0,23.0149,23.0149,23.0085,23.0149,14900.0
2005-01-18 10:15:00,36.08,36.09,36.08,36.09,10900.0,23.0085,23.0149,23.0085,23.0149,10900.0
2005-01-18 10:20:00,36.09,36.16,36.09,36.16,34400.0,23.0149,23.0595,23.0149,23.0595,34400.0
2005-01-18 10:25:00,36.15,36.21,36.15,36.18,10700.0,23.0532,23.0914,23.0532,23.0723,10700.0
2005-01-18 10:30:00,36.19,36.33,36.19,36.31,29900.0,23.0787,23.168,23.0787,23.1552,29900.0
2005-01-18 10:35:00,36.31,36.45,36.31,36.44,24100.0,23.1552,23.2445,23.1552,23.2381,24100.0
2005-01-18 10:40:00,36.44,36.5,36.41,36.48,19900.0,23.2381,23.2764,23.219,23.2636,19900.0
2005-01-18 10:45:00,36.49,36.5,36.4,36.42,10800.0,23.27,23.2764,23.2126,23.2253,10800.0
2005-01-18 10:50:00,36.42,36.46,36.32,36.32,25100.0,23.2253,23.2509,23.1616,23.1616,25100.0
2005-01-18 10:55:00,36.32,36.33,36.25,36.28,28300.0,23.1616,23.168,23.1169,23.1361,28300.0
2005-01-18 11:00:00,36.31,36.32,36.3,36.31,16300.0,23.1552,23.1616,23.1488,23.1552,16300.0
2005-01-18 11:05:00,36.31,36.31,36.28,36.31,18300.0,23.1552,23.1552,23.1361,23.1552,18300.0
2005-01-18 11:10:00,36.32,36.32,36.29,36.3,13100.0,23.1616,23.1616,23.1424,23.1488,13100.0
2005-01-18 11:15:00,36.3,36.31,36.24,36.26,23700.0,23.1488,23.1552,23.1106,23.1233,23700.0
2005-01-18 11:20:00,36.25,36.32,36.25,36.32,6000.0,23.1169,23.1616,23.1169,23.1616,6000.0
2005-01-18 11:25:00,36.32,36.32,36.29,36.29,54700.0,23.1616,23.1616,23.1424,23.1424,54700.0
2005-01-18 11:30:00,36.3,36.33,36.28,36.29,12700.0,23.1488,23.168,23.1361,23.1424,12700.0
2005-01-18 11:35:00,36.29,36.37,36.27,36.31,24200.0,23.1424,23.1935,23.1297,23.1552,24200.0
2005-01-18 11:40:00,36.32,36.32,36.29,36.31,23800.0,23.1616,23.1616,23.1424,23.1552,23800.0
2005-01-18 11:45:00,36.32,36.32,36.29,36.3,22400.0,23.1616,23.1616,23.1424,23.1488,22400.0
2005-01-18 11:50:00,36.3,36.32,36.29,36.3,16900.0,23.1488,23.1616,23.1424,23.1488,16900.0
2005-01-18 11:55:00,36.3,36.3,36.29,36.29,14100.0,23.1488,23.1488,23.1424,23.1424,14100.0
2005-01-18 12:00:00,36.28,36.3,36.26,36.29,8700.0,23.1361,23.1488,23.1233,23.1424,8700.0
2005-01-18 12:05:00,36.29,36.3,36.28,36.29,11400.0,23.1424,23.1488,23.1361,23.1424,11400.0
2005-01-18 12:10:00,36.3,36.3,36.27,36.28,24800.0,23.1488,23.1488,23.1297,23.1361,24800.0
2005-01-18 12:15:00,36.28,36.29,36.27,36.28,9500.0,23.1361,23.1424,23.1297,23.1361,9500.0
2005-01-18 12:20:00,36.28,36.3,36.27,36.29,8200.0,23.1361,23.1488,23.1297,23.1424,8200.0
2005-01-18 12:25:00,36.29,36.3,36.26,36.28,9500.0,23.1424,23.1488,23.1233,23.1361,9500.0
2005-01-18 12:30:00,36.27,36.28,36.25,36.25,9000.0,23.1297,23.1361,23.1169,23.1169,9000.0
2005-01-18 12:35:00,36.25,36.26,36.24,36.25,13500.0,23.1169,23.1233,23.1106,23.1169,13500.0
2005-01-18 12:40:00,36.24,36.25,36.23,36.23,9700.0,23.1106,23.1169,23.1042,23.1042,9700.0
2005-01-18 12:45:00,36.24,36.24,36.21,36.23,13500.0,23.1106,23.1106,23.0914,23.1042,13500.0
2005-01-18 12:50:00,36.24,36.24,36.23,36.24,26700.0,23.1106,23.1106,23.1042,23.1106,26700.0
2005-01-18 12:55:00,36.24,36.25,36.24,36.25,4800.0,23.1106,23.1169,23.1106,23.1169,4800.0
2005-01-18 13:00:00,36.25,36.25,36.24,36.25,11900.0,23.1169,23.1169,23.1106,23.1169,11900.0
2005-01-18 13:05:00,36.25,36.25,36.24,36.25,7600.0,23.1169,23.1169,23.1106,23.1169,7600.0
2005-01-18 13:10:00,36.25,36.25,36.22,36.23,31400.0,23.1169,23.1169,23.0978,23.1042,31400.0
2005-01-18 13:15:00,36.23,36.23,36.22,36.22,5300.0,23.1042,23.1042,23.0978,23.0978,5300.0
2005-01-18 13:20:00,36.23,36.25,36.23,36.23,13100.0,23.1042,23.1169,23.1042,23.1042,13100.0
2005-01-18 13:25:00,36.22,36.23,36.22,36.22,10200.0,23.0978,23.1042,23.0978,23.0978,10200.0
2005-01-18 13:30:00,36.22,36.25,36.22,36.24,19900.0,23.0978,23.1169,23.0978,23.1106,19900.0
2005-01-18 13:35:00,36.25,36.26,36.23,36.23,20900.0,23.1169,23.1233,23.1042,23.1042,20900.0
2005-01-18 13:40:00,36.23,36.24,36.22,36.23,12200.0,23.1042,23.1106,23.0978,23.1042,12200.0
2005-01-18 13:45:00,36.23,36.23,36.19,36.2,33100.0,23.1042,23.1042,23.0787,23.0851,33100.0
2005-01-18 13:50:00,36.2,36.21,36.19,36.2,65500.0,23.0851,23.0914,23.0787,23.0851,65500.0
2005-01-18 13:55:00,36.2,36.2,36.18,36.19,8800.0,23.0851,23.0851,23.0723,23.0787,8800.0
2005-01-18 14:00:00,36.19,36.22,36.19,36.21,6800.0,23.0787,23.0978,23.0787,23.0914,6800.0
2005-01-18 14:05:00,36.21,36.21,36.19,36.2,10600.0,23.0914,23.0914,23.0787,23.0851,10600.0
2005-01-18 14:10:00,36.2,36.21,36.2,36.21,12500.0,23.0851,23.0914,23.0851,23.0914,12500.0
2005-01-18 14:15:00,36.21,36.21,36.19,36.21,14400.0,23.0914,23.0914,23.0787,23.0914,14400.0
2005-01-18 14:20:00,36.2,36.21,36.2,36.2,21500.0,23.0851,23.0914,23.0851,23.0851,21500.0
2005-01-18 14:25:00,36.2,36.21,36.19,36.21,14900.0,23.0851,23.0914,23.0787,23.0914,14900.0
2005-01-18 14:30:00,36.21,36.21,36.19,36.21,23500.0,23.0914,23.0914,23.0787,23.0914,23500.0
2005-01-18 14:35:00,36.21,36.24,36.19,36.24,10000.0,23.0914,23.1106,23.0787,23.1106,10000.0
2005-01-18 14:40:00,36.24,36.25,36.21,36.21,13700.0,23.1106,23.1169,23.0914,23.0914,13700.0
2005-01-18 14:45:00,36.21,36.24,36.2,36.24,30700.0,23.0914,23.1106,23.0851,23.1106,30700.0
2005-01-18 14:50:00,36.23,36.26,36.22,36.26,9500.0,23.1042,23.1233,23.0978,23.1233,9500.0
2005-01-18 14:55:00,36.27,36.3,36.27,36.29,24700.0,23.1297,23.1488,23.1297,23.1424,24700.0
2005-01-18 15:00:00,36.29,36.29,36.25,36.27,45300.0,23.1424,23.1424,23.1169,23.1297,45300.0
2005-01-18 15:05:00,36.27,36.3,36.25,36.29,27300.0,23.1297,23.1488,23.1169,23.1424,27300.0
2005-01-18 15:10:00,36.3,36.31,36.29,36.29,14500.0,23.1488,23.1552,23.1424,23.1424,14500.0
2005-01-18 15:15:00,36.29,36.32,36.29,36.32,42600.0,23.1424,23.1616,23.1424,23.1616,42600.0
2005-01-18 15:20:00,36.31,36.33,36.3,36.3,34000.0,23.1552,23.168,23.1488,23.1488,34000.0
2005-01-18 15:25:00,36.32,36.34,36.3,36.33,11100.0,23.1616,23.1743,23.1488,23.168,11100.0
2005-01-18 15:30:00,36.33,36.36,36.33,36.36,15300.0,23.168,23.1871,23.168,23.1871,15300.0
2005-01-18 15:35:00,36.36,36.36,36.34,36.35,6900.0,23.1871,23.1871,23.1743,23.1807,6900.0
2005-01-18 15:40:00,36.35,36.36,36.33,36.35,26500.0,23.1807,23.1871,23.168,23.1807,26500.0
2005-01-18 15:45:00,36.35,36.37,36.34,36.37,20500.0,23.1807,23.1935,23.1743,23.1935,20500.0
2005-01-18 15:50:00,36.37,36.37,36.35,36.37,48000.0,23.1935,23.1935,23.1807,23.1935,48000.0
2005-01-18 15:55:00,36.37,36.38,36.36,36.37,32600.0,23.1935,23.1998,23.1871,23.1935,32600.0
2005-01-19 09:30:00,36.46,36.46,36.39,36.42,38600.0,23.2509,23.2509,23.2062,23.2253,38600.0
2005-01-19 09:35:00,36.48,36.48,36.3,36.33,73500.0,23.2636,23.2636,23.1488,23.168,73500.0
2005-01-19 09:40:00,36.35,36.35,36.25,36.29,29300.0,23.1807,23.1807,23.1169,23.1424,29300.0
2005-01-19 09:45:00,36.29,36.29,36.2,36.25,17200.0,23.1424,23.1424,23.0851,23.1169,17200.0
2005-01-19 09:50:00,36.26,36.39,36.26,36.37,20200.0,23.1233,23.2062,23.1233,23.1935,20200.0
2005-01-19 09:55:00,36.36,36.42,36.36,36.41,7000.0,23.1871,23.2253,23.1871,23.219,7000.0
2005-01-19 10:00:00,36.42,36.48,36.37,36.4,26400.0,23.2253,23.2636,23.1935,23.2126,26400.0
2005-01-19 10:05:00,36.41,36.44,36.39,36.39,22200.0,23.219,23.2381,23.2062,23.2062,22200.0
2005-01-19 10:10:00,36.39,36.4,36.34,36.34,35300.0,23.2062,23.2126,23.1743,23.1743,35300.0
2005-01-19 10:15:00,36.32,36.34,36.32,36.32,19900.0,23.1616,23.1743,23.1616,23.1616,19900.0
2005-01-19 10:20:00,36.32,36.35,36.31,36.32,20300.0,23.1616,23.1807,23.1552,23.1616,20300.0
2005-01-19 10:25:00,36.32,36.38,36.31,36.34,13100.0,23.1616,23.1998,23.1552,23.1743,13100.0
2005-01-19 10:30:00,36.31,36.35,36.31,36.32,18700.0,23.1552,23.1807,23.1552,23.1616,18700.0
2005-01-19 10:35:00,36.31,36.35,36.31,36.32,8900.0,23.1552,23.1807,23.1552,23.1616,8900.0
2005-01-19 10:40:00,36.33,36.39,36.33,36.38,33800.0,23.168,23.2062,23.168,23.1998,33800.0
2005-01-19 10:45:00,36.38,36.42,36.38,36.4,9700.0,23.1998,23.2253,23.1998,23.2126,9700.0
2005-01-19 10:50:00,36.38,36.4,36.38,36.4,9800.0,23.1998,23.2126,23.1998,23.2126,9800.0
2005-01-19 10:55:00,36.4,36.4,36.37,36.37,6300.0,23.2126,23.2126,23.1935,23.1935,6300.0
2005-01-19 11:00:00,36.37,36.39,36.36,36.38,6900.0,23.1935,23.2062,23.1871,23.1998,6900.0
2005-01-19 11:05:00,36.38,36.4,36.38,36.39,11900.0,23.1998,23.2126,23.1998,23.2062,11900.0
2005-01-19 11:10:00,36.4,36.4,36.33,36.33,36500.0,23.2126,23.2126,23.168,23.168,36500.0
2005-01-19 11:15:00,36.34,36.35,36.31,36.32,7100.0,23.1743,23.1807,23.1552,23.1616,7100.0
2005-01-19 11:20:00,36.32,36.34,36.31,36.33,10300.0,23.1616,23.1743,23.1552,23.168,10300.0
2005-01-19 11:25:00,36.33,36.36,36.32,36.34,5200.0,23.168,23.1871,23.1616,23.1743,5200.0
2005-01-19 11:30:00,36.34,36.41,36.34,36.41,15600.0,23.1743,23.219,23.1743,23.219,15600.0
2005-01-19 11:35:00,36.41,36.42,36.4,36.4,12700.0,23.219,23.2253,23.2126,23.2126,12700.0
2005-01-19 11:40:00,36.39,36.41,36.39,36.41,4400.0,23.2062,23.219,23.2062,23.219,4400.0
2005-01-19 11:45:00,36.4,36.41,36.4,36.41,6500.0,23.2126,23.219,23.2126,23.219,6500.0
2005-01-19 11:50:00,36.41,36.45,36.4,36.43,16800.0,23.219,23.2445,23.2126,23.2317,16800.0
2005-01-19 11:55:00,36.42,36.45,36.42,36.43,11800.0,23.2253,23.2445,23.2253,23.2317,11800.0
2005-01-19 12:00:00,36.43,36.43,36.4,36.42,5600.0,23.2317,23.2317,23.2126,23.2253,5600.0
2005-01-19 12:05:00,36.42,36.42,36.39,36.39,8700.0,23.2253,23.2253,23.2062,23.2062,8700.0
2005-01-19 12:10:00,36.39,36.42,36.39,36.42,4400.0,23.2062,23.2253,23.2062,23.2253,4400.0
2005-01-19 12:15:00,36.42,36.43,36.42,36.42,7600.0,23.2253,23.2317,23.2253,23.2253,7600.0
2005-01-19 12:20:00,36.43,36.43,36.42,36.43,8400.0,23.2317,23.2317,23.2253,23.2317,8400.0
2005-01-19 12:25:00,36.44,36.44,36.42,36.43,6700.0,23.2381,23.2381,23.2253,23.2317,6700.0
2005-01-19 12:30:00,36.43,36.44,36.42,36.43,5300.0,23.2317,23.2381,23.2253,23.2317,5300.0
2005-01-19 12:35:00,36.43,36.45,36.42,36.43,10000.0,23.2317,23.2445,23.2253,23.2317,10000.0
2005-01-19 12:40:00,36.43,36.44,36.41,36.41,6300.0,23.2317,23.2381,23.219,23.219,6300.0
2005-01-19 12:45:00,36.41,36.43,36.4,36.41,20900.0,23.219,23.2317,23.2126,23.219,20900.0
2005-01-19 12:50:00,36.42,36.42,36.4,36.4,20700.0,23.2253,23.2253,23.2126,23.2126,20700.0
2005-01-19 12:55:00,36.4,36.41,36.38,36.41,3800.0,23.2126,23.219,23.1998,23.219,3800.0
2005-01-19 13:00:00,36.42,36.42,36.39,36.39,5800.0,23.2253,23.2253,23.2062,23.2062,5800.0
2005-01-19 13:05:00,36.38,36.39,36.38,36.39,12400.0,23.1998,23.2062,23.1998,23.2062,12400.0
2005-01-19 13:10:00,36.39,36.4,36.38,36.38,7100.0,23.2062,23.2126,23.1998,23.1998,7100.0
2005-01-19 13:15:00,36.39,36.4,36.38,36.4,15700.0,23.2062,23.2126,23.1998,23.2126,15700.0
2005-01-19 13:20:00,36.4,36.4,36.35,36.38,21000.0,23.2126,23.2126,23.1807,23.1998,21000.0
2005-01-19 13:25:00,36.38,36.39,36.35,36.35,26500.0,23.1998,23.2062,23.1807,23.1807,26500.0
2005-01-19 13:30:00,36.36,36.36,36.36,36.36,9600.0,23.1871,23.1871,23.1871,23.1871,9600.0
2005-01-19 13:35:00,36.35,36.37,36.33,36.35,20200.0,23.1807,23.1935,23.168,23.1807,20200.0
2005-01-19 13:40:00,36.37,36.38,36.37,36.38,4500.0,23.1935,23.1998,23.1935,23.1998,4500.0
2005-01-19 13:45:00,36.37,36.37,36.33,36.37,24200.0,23.1935,23.1935,23.168,23.1935,24200.0
2005-01-19 13:50:00,36.37,36.38,36.36,36.36,9100.0,23.1935,23.1998,23.1871,23.1871,9100.0
2005-01-19 13:55:00,36.37,36.37,36.32,36.32,37400.0,23.1935,23.1935,23.1616,23.1616,37400.0
2005-01-19 14:00:00,36.33,36.37,36.33,36.37,12600.0,23.168,23.1935,23.168,23.1935,12600.0
2005-01-19 14:05:00,36.37,36.37,36.3,36.33,45300.0,23.1935,23.1935,23.1488,23.168,45300.0
2005-01-19 14:10:00,36.33,36.33,36.27,36.28,38300.0,23.168,23.168,23.1297,23.1361,38300.0
2005-01-19 14:15:00,36.27,36.28,36.27,36.28,11900.0,23.1297,23.1361,23.1297,23.1361,11900.0
2005-01-19 14:20:00,36.28,36.35,36.28,36.35,37800.0,23.1361,23.1807,23.1361,23.1807,37800.0
2005-01-19 14:25:00,36.36,36.37,36.35,36.37,9400.0,23.1871,23.1935,23.1807,23.1935,9400.0
2005-01-19 14:30:00,36.36,36.38,36.35,36.38,23800.0,23.1871,23.1998,23.1807,23.1998,23800.0
2005-01-19 14:35:00,36.38,36.4,36.38,36.4,13700.0,23.1998,23.2126,23.1998,23.2126,13700.0
2005-01-19 14:40:00,36.39,36.39,36.3,36.3,60900.0,23.2062,23.2062,23.1488,23.1488,60900.0
2005-01-19 14:45:00,36.31,36.33,36.3,36.3,11400.0,23.1552,23.168,23.1488,23.1488,11400.0
2005-01-19 14:50:00,36.3,36.31,36.3,36.31,30100.0,23.1488,23.1552,23.1488,23.1552,30100.0
2005-01-19 14:55:00,36.31,36.31,36.3,36.31,11000.0,23.1552,23.1552,23.1488,23.1552,11000.0
2005-01-19 15:00:00,36.31,36.32,36.3,36.32,17400.0,23.1552,23.1616,23.1488,23.1616,17400.0
2005-01-19 15:05:00,36.32,36.32,36.3,36.3,8300.0,23.1616,23.1616,23.1488,23.1488,8300.0
2005-01-19 15:10:00,36.3,36.31,36.25,36.25,16800.0,23.1488,23.1552,23.1169,23.1169,16800.0
2005-01-19 15:15:00,36.26,36.27,36.26,36.27,11200.0,23.1233,23.1297,23.1233,23.1297,11200.0
2005-01-19 15:20:00,36.28,36.29,36.25,36.25,9200.0,23.1361,23.1424,23.1169,23.1169,9200.0
2005-01-19 15:25:00,36.25,36.26,36.2,36.2,66100.0,23.1169,23.1233,23.0851,23.0851,66100.0
2005-01-19 15:30:00,36.19,36.2,36.01,36.15,23700.0,23.0787,23.0851,22.9639,23.0532,23700.0
2005-01-19 15:35:00,36.15,36.21,36.15,36.19,25000.0,23.0532,23.0914,23.0532,23.0787,25000.0
2005-01-19 15:40:00,36.18,36.19,36.11,36.15,52100.0,23.0723,23.0787,23.0277,23.0532,52100.0
2005-01-19 15:45:00,36.14,36.19,36.14,36.17,114200.0,23.0468,23.0787,23.0468,23.0659,114200.0
2005-01-19 15:50:00,36.17,36.18,36.11,36.11,13700.0,23.0659,23.0723,23.0277,23.0277,13700.0
2005-01-19 15:55:00,36.11,36.15,36.11,36.12,29000.0,23.0277,23.0532,23.0277,23.034,29000.0
2005-01-20 09:35:00,36.0,36.0,35.9,35.92,42300.0,22.9575,22.9575,22.8937,22.9065,42300.0
2005-01-20 09:40:00,35.92,35.93,35.81,35.81,17800.0,22.9065,22.9129,22.8363,22.8363,17800.0
2005-01-20 09:45:00,35.8,35.92,35.73,35.75,17800.0,22.83,22.9065,22.7853,22.7981,17800.0
2005-01-20 09:50:00,35.75,35.75,35.73,35.73,25100.0,22.7981,22.7981,22.7853,22.7853,25100.0
2005-01-20 09:55:00,35.72,35.73,35.61,35.62,42600.0,22.779,22.7853,22.7088,22.7152,42600.0
2005-01-20 10:00:00,35.6,35.63,35.6,35.63,35200.0,22.7024,22.7216,22.7024,22.7216,35200.0
2005-01-20 10:05:00,35.63,35.65,35.61,35.65,20100.0,22.7216,22.7343,22.7088,22.7343,20100.0
2005-01-20 10:10:00,35.64,35.65,35.61,35.64,15400.0,22.7279,22.7343,22.7088,22.7279,15400.0
2005-01-20 10:15:00,35.64,35.64,35.5,35.51,56300.0,22.7279,22.7279,22.6387,22.645,56300.0
2005-01-20 10:20:00,35.53,35.59,35.52,35.55,12700.0,22.6578,22.696,22.6514,22.6705,12700.0
2005-01-20 10:25:00,35.55,35.55,35.48,35.5,10400.0,22.6705,22.6705,22.6259,22.6387,10400.0
2005-01-20 10:30:00,35.5,35.59,35.49,35.55,18500.0,22.6387,22.696,22.6323,22.6705,18500.0
2005-01-20 10:35:00,35.57,35.59,35.53,35.54,11900.0,22.6833,22.696,22.6578,22.6642,11900.0
2005-01-20 10:40:00,35.54,35.58,35.53,35.55,15500.0,22.6642,22.6897,22.6578,22.6705,15500.0
2005-01-20 10:45:00,35.55,35.6,35.54,35.54,8000.0,22.6705,22.7024,22.6642,22.6642,8000.0
2005-01-20 10:50:00,35.55,35.62,35.55,35.61,9200.0,22.6705,22.7152,22.6705,22.7088,9200.0
2005-01-20 10:55:00,35.61,35.65,35.6,35.62,7600.0,22.7088,22.7343,22.7024,22.7152,7600.0
2005-01-20 11:00:00,35.62,35.67,35.62,35.65,5400.0,22.7152,22.7471,22.7152,22.7343,5400.0
2005-01-20 11:05:00,35.66,35.74,35.65,35.72,19300.0,22.7407,22.7917,22.7343,22.779,19300.0
2005-01-20 11:10:00,35.72,35.74,35.7,35.72,19800.0,22.779,22.7917,22.7662,22.779,19800.0
2005-01-20 11:15:00,35.73,35.75,35.72,35.73,5000.0,22.7853,22.7981,22.779,22.7853,5000.0
2005-01-20 11:20:00,35.76,35.76,35.71,35.71,3700.0,22.8045,22.8045,22.7726,22.7726,3700.0
2005-01-20 11:25:00,35.71,35.76,35.7,35.76,10300.0,22.7726,22.8045,22.7662,22.8045,10300.0
2005-01-20 11:30:00,35.74,35.76,35.74,35.76,5800.0,22.7917,22.8045,22.7917,22.8045,5800.0
2005-01-20 11:35:00,35.76,35.81,35.76,35.81,15500.0,22.8045,22.8363,22.8045,22.8363,15500.0
2005-01-20 11:40:00,35.81,35.88,35.81,35.88,12300.0,22.8363,22.881,22.8363,22.881,12300.0
2005-01-20 11:45:00,35.86,35.86,35.8,35.85,11900.0,22.8682,22.8682,22.83,22.8619,11900.0
2005-01-20 11:50:00,35.85,35.85,35.75,35.75,7700.0,22.8619,22.8619,22.7981,22.7981,7700.0
2005-01-20 11:55:00,35.77,35.8,35.75,35.76,7200.0,22.8108,22.83,22.7981,22.8045,7200.0
2005-01-20 12:00:00,35.76,35.77,35.7,35.76,18800.0,22.8045,22.8108,22.7662,22.8045,18800.0
2005-01-20 12:05:00,35.77,35.82,35.77,35.82,7200.0,22.8108,22.8427,22.8108,22.8427,7200.0
2005-01-20 12:10:00,35.82,35.82,35.77,35.79,11300.0,22.8427,22.8427,22.8108,22.8236,11300.0
2005-01-20 12:15:00,35.79,35.8,35.77,35.79,6500.0,22.8236,22.83,22.8108,22.8236,6500.0
2005-01-20 12:20:00,35.78,35.79,35.75,35.76,8600.0,22.8172,22.8236,22.7981,22.8045,8600.0
2005-01-20 12:25:00,35.77,35.77,35.75,35.76,12500.0,22.8108,22.8108,22.7981,22.8045,12500.0
2005-01-20 12:30:00,35.76,35.78,35.75,35.77,5100.0,22.8045,22.8172,22.7981,22.8108,5100.0
2005-01-20 12:35:00,35.76,35.78,35.75,35.77,5500.0,22.8045,22.8172,22.7981,22.8108,5500.0
2005-01-20 12:40:00,35.77,35.77,35.75,35.75,7500.0,22.8108,22.8108,22.7981,22.7981,7500.0
2005-01-20 12:45:00,35.75,35.78,35.75,35.76,6300.0,22.7981,22.8172,22.7981,22.8045,6300.0
2005-01-20 12:50:00,35.76,35.77,35.74,35.75,7100.0,22.8045,22.8108,22.7917,22.7981,7100.0
2005-01-20 12:55:00,35.75,35.75,35.68,35.68,6300.0,22.7981,22.7981,22.7534,22.7534,6300.0
2005-01-20 13:00:00,35.68,35.74,35.68,35.74,11400.0,22.7534,22.7917,22.7534,22.7917,11400.0
2005-01-20 13:05:00,35.74,35.79,35.74,35.79,6600.0,22.7917,22.8236,22.7917,22.8236,6600.0
2005-01-20 13:10:00,35.78,35.79,35.71,35.73,13800.0,22.8172,22.8236,22.7726,22.7853,13800.0
2005-01-20 13:15:00,35.73,35.73,35.64,35.64,13200.0,22.7853,22.7853,22.7279,22.7279,13200.0
2005-01-20 13:20:00,35.64,35.66,35.61,35.63,8300.0,22.7279,22.7407,22.7088,22.7216,8300.0
2005-01-20 13:25:00,35.61,35.63,35.59,35.62,5800.0,22.7088,22.7216,22.696,22.7152,5800.0
2005-01-20 13:30:00,35.62,35.67,35.62,35.66,5300.0,22.7152,22.7471,22.7152,22.7407,5300.0
2005-01-20 13:35:00,35.66,35.68,35.63,35.68,8200.0,22.7407,22.7534,22.7216,22.7534,8200.0
2005-01-20 13:40:00,35.69,35.73,35.69,35.72,5900.0,22.7598,22.7853,22.7598,22.779,5900.0
2005-01-20 13:45:00,35.71,35.72,35.67,35.71,7500.0,22.7726,22.779,22.7471,22.7726,7500.0
2005-01-20 13:50:00,35.7,35.72,35.64,35.67,15900.0,22.7662,22.779,22.7279,22.7471,15900.0
2005-01-20 13:55:00,35.65,35.65,35.59,35.61,6200.0,22.7343,22.7343,22.696,22.7088,6200.0
2005-01-20 14:00:00,35.62,35.68,35.62,35.67,6500.0,22.7152,22.7534,22.7152,22.7471,6500.0
2005-01-20 14:05:00,35.68,35.76,35.68,35.76,9500.0,22.7534,22.8045,22.7534,22.8045,9500.0
2005-01-20 14:10:00,35.76,35.77,35.72,35.73,13800.0,22.8045,22.8108,22.779,22.7853,13800.0
2005-01-20 14:15:00,35.72,35.84,35.72,35.78,19500.0,22.779,22.8555,22.779,22.8172,19500.0
2005-01-20 14:20:00,35.79,35.83,35.79,35.79,7200.0,22.8236,22.8491,22.8236,22.8236,7200.0
2005-01-20 14:25:00,35.79,35.8,35.72,35.72,11200.0,22.8236,22.83,22.779,22.779,11200.0
2005-01-20 14:30:00,35.72,35.75,35.69,35.74,10800.0,22.779,22.7981,22.7598,22.7917,10800.0
2005-01-20 14:35:00,35.74,35.75,35.67,35.67,8600.0,22.7917,22.7981,22.7471,22.7471,8600.0
2005-01-20 14:40:00,35.67,35.77,35.67,35.77,6000.0,22.7471,22.8108,22.7471,22.8108,6000.0
2005-01-20 14:45:00,35.77,35.79,35.69,35.69,6700.0,22.8108,22.8236,22.7598,22.7598,6700.0
2005-01-20 14:50:00,35.69,35.7,35.66,35.67,11800.0,22.7598,22.7662,22.7407,22.7471,11800.0
2005-01-20 14:55:00,35.67,35.67,35.56,35.58,16300.0,22.7471,22.7471,22.6769,22.6897,16300.0
2005-01-20 15:00:00,35.58,35.58,35.51,35.55,35300.0,22.6897,22.6897,22.645,22.6705,35300.0
2005-01-20 15:05:00,35.56,35.63,35.56,35.61,13200.0,22.6769,22.7216,22.6769,22.7088,13200.0
2005-01-20 15:10:00,35.61,35.73,35.61,35.72,19800.0,22.7088,22.7853,22.7088,22.779,19800.0
2005-01-20 15:15:00,35.73,35.74,35.69,35.71,28400.0,22.7853,22.7917,22.7598,22.7726,28400.0
2005-01-20 15:20:00,35.72,35.74,35.63,35.64,31000.0,22.779,22.7917,22.7216,22.7279,31000.0
2005-01-20 15:25:00,35.62,35.66,35.53,35.53,17100.0,22.7152,22.7407,22.6578,22.6578,17100.0
2005-01-20 15:30:00,35.52,35.57,35.5,35.57,18700.0,22.6514,22.6833,22.6387,22.6833,18700.0
2005-01-20 15:35:00,35.59,35.62,35.57,35.58,32600.0,22.696,22.7152,22.6833,22.6897,32600.0
2005-01-20 15:40:00,35.58,35.59,35.52,35.52,31500.0,22.6897,22.696,22.6514,22.6514,31500.0
2005-01-20 15:45:00,35.52,35.52,35.48,35.5,44100.0,22.6514,22.6514,22.6259,22.6387,44100.0
2005-01-20 15:50:00,35.49,35.51,35.41,35.44,35900.0,22.6323,22.645,22.5813,22.6004,35900.0
2005-01-20 15:55:00,35.45,35.48,35.38,35.44,63500.0,22.6068,22.6259,22.5621,22.6004,63500.0
2005-01-21 09:30:00,35.26,35.4,35.23,35.39,102000.0,22.4856,22.5749,22.4665,22.5685,102000.0
2005-01-21 09:35:00,35.4,35.42,35.39,35.39,23700.0,22.5749,22.5876,22.5685,22.5685,23700.0
2005-01-21 09:40:00,35.4,35.41,35.3,35.4,30000.0,22.5749,22.5813,22.5111,22.5749,30000.0
2005-01-21 09:45:00,35.4,35.5,35.4,35.48,28900.0,22.5749,22.6387,22.5749,22.6259,28900.0
2005-01-21 09:50:00,35.47,35.52,35.4,35.46,29200.0,22.6195,22.6514,22.5749,22.6131,29200.0
2005-01-21 09:55:00,35.46,35.53,35.46,35.53,12400.0,22.6131,22.6578,22.6131,22.6578,12400.0
2005-01-21 10:00:00,35.53,35.57,35.52,35.54,12600.0,22.6578,22.6833,22.6514,22.6642,12600.0
2005-01-21 10:05:00,35.54,35.56,35.48,35.49,9500.0,22.6642,22.6769,22.6259,22.6323,9500.0
2005-01-21 10:10:00,35.48,35.48,35.41,35.42,15700.0,22.6259,22.6259,22.5813,22.5876,15700.0
2005-01-21 10:15:00,35.43,35.45,35.38,35.41,40000.0,22.594,22.6068,22.5621,22.5813,40000.0
2005-01-21 10:20:00,35.42,35.47,35.39,35.4,28600.0,22.5876,22.6195,22.5685,22.5749,28600.0
2005-01-21 10:25:00,35.42,35.49,35.42,35.49,38400.0,22.5876,22.6323,22.5876,22.6323,38400.0
2005-01-21 10:30:00,35.49,35.49,35.45,35.48,36300.0,22.6323,22.6323,22.6068,22.6259,36300.0
2005-01-21 10:35:00,35.49,35.49,35.47,35.47,11700.0,22.6323,22.6323,22.6195,22.6195,11700.0
2005-01-21 10:40:00,35.46,35.49,35.46,35.49,29500.0,22.6131,22.6323,22.6131,22.6323,29500.0
2005-01-21 10:45:00,35.48,35.49,35.46,35.49,26500.0,22.6259,22.6323,22.6131,22.6323,26500.0
2005-01-21 10:50:00,35.49,35.5,35.48,35.5,20000.0,22.6323,22.6387,22.6259,22.6387,20000.0
2005-01-21 10:55:00,35.49,35.55,35.49,35.53,28700.0,22.6323,22.6705,22.6323,22.6578,28700.0
2005-01-21 11:00:00,35.53,35.55,35.51,35.52,9700.0,22.6578,22.6705,22.645,22.6514,9700.0
2005-01-21 11:05:00,35.51,35.52,35.51,35.51,10700.0,22.645,22.6514,22.645,22.645,10700.0
2005-01-21 11:10:00,35.52,35.52,35.48,35.49,19700.0,22.6514,22.6514,22.6259,22.6323,19700.0
2005-01-21 11:15:00,35.49,35.51,35.49,35.51,4400.0,22.6323,22.645,22.6323,22.645,4400.0
2005-01-21 11:20:00,35.51,35.53,35.5,35.53,37800.0,22.645,22.6578,22.6387,22.6578,37800.0
2005-01-21 11:25:00,35.53,35.54,35.51,35.54,14700.0,22.6578,22.6642,22.645,22.6642,14700.0
2005-01-21 11:30:00,35.53,35.54,35.53,35.54,10000.0,22.6578,22.6642,22.6578,22.6642,10000.0
2005-01-21 11:35:00,35.54,35.54,35.51,35.51,9100.0,22.6642,22.6642,22.645,22.645,9100.0
2005-01-21 11:40:00,35.53,35.53,35.52,35.53,5400.0,22.6578,22.6578,22.6514,22.6578,5400.0
2005-01-21 11:45:00,35.52,35.54,35.5,35.5,31200.0,22.6514,22.6642,22.6387,22.6387,31200.0
2005-01-21 11:50:00,35.5,35.53,35.49,35.53,7200.0,22.6387,22.6578,22.6323,22.6578,7200.0
2005-01-21 11:55:00,35.53,35.53,35.47,35.47,10000.0,22.6578,22.6578,22.6195,22.6195,10000.0
2005-01-21 12:00:00,35.48,35.5,35.45,35.46,12800.0,22.6259,22.6387,22.6068,22.6131,12800.0
2005-01-21 12:05:00,35.47,35.47,35.45,35.46,10400.0,22.6195,22.6195,22.6068,22.6131,10400.0
2005-01-21 12:10:00,35.46,35.46,35.44,35.44,8900.0,22.6131,22.6131,22.6004,22.6004,8900.0
2005-01-21 12:15:00,35.45,35.46,35.44,35.46,6200.0,22.6068,22.6131,22.6004,22.6131,6200.0
2005-01-21 12:20:00,35.46,35.47,35.45,35.47,7700.0,22.6131,22.6195,22.6068,22.6195,7700.0
2005-01-21 12:25:00,35.47,35.47,35.46,35.46,5600.0,22.6195,22.6195,22.6131,22.6131,5600.0
2005-01-21 12:30:00,35.46,35.47,35.46,35.47,7700.0,22.6131,22.6195,22.6131,22.6195,7700.0
2005-01-21 12:35:00,35.47,35.48,35.47,35.48,4800.0,22.6195,22.6259,22.6195,22.6259,4800.0
2005-01-21 12:40:00,35.48,35.5,35.47,35.5,5800.0,22.6259,22.6387,22.6195,22.6387,5800.0
2005-01-21 12:45:00,35.5,35.52,35.49,35.52,6400.0,22.6387,22.6514,22.6323,22.6514,6400.0
2005-01-21 12:50:00,35.51,35.52,35.49,35.52,4800.0,22.645,22.6514,22.6323,22.6514,4800.0
2005-01-21 12:55:00,35.52,35.52,35.49,35.5,3300.0,22.6514,22.6514,22.6323,22.6387,3300.0
2005-01-21 13:00:00,35.51,35.51,35.5,35.5,4900.0,22.645,22.645,22.6387,22.6387,4900.0
2005-01-21 13:05:00,35.5,35.51,35.49,35.5,4700.0,22.6387,22.645,22.6323,22.6387,4700.0
2005-01-21 13:10:00,35.51,35.52,35.51,35.51,5000.0,22.645,22.6514,22.645,22.645,5000.0
2005-01-21 13:15:00,35.51,35.51,35.49,35.5,6000.0,22.645,22.645,22.6323,22.6387,6000.0
2005-01-21 13:20:00,35.5,35.51,35.47,35.47,5000.0,22.6387,22.645,22.6195,22.6195,5000.0
2005-01-21 13:25:00,35.46,35.47,35.4,35.43,9900.0,22.6131,22.6195,22.5749,22.594,9900.0
2005-01-21 13:30:00,35.44,35.45,35.39,35.42,6000.0,22.6004,22.6068,22.5685,22.5876,6000.0
2005-01-21 13:35:00,35.43,35.45,35.36,35.38,12500.0,22.594,22.6068,22.5494,22.5621,12500.0
2005-01-21 13:40:00,35.37,35.38,35.33,35.33,14500.0,22.5558,22.5621,22.5302,22.5302,14500.0
2005-01-21 13:45:00,35.33,35.38,35.33,35.37,15200.0,22.5302,22.5621,22.5302,22.5558,15200.0
2005-01-21 13:50:00,35.37,35.37,35.3,35.35,17900.0,22.5558,22.5558,22.5111,22.543,17900.0
2005-01-21 13:55:00,35.35,35.38,35.33,35.38,12800.0,22.543,22.5621,22.5302,22.5621,12800.0
2005-01-21 14:00:00,35.38,35.43,35.38,35.43,19800.0,22.5621,22.594,22.5621,22.594,19800.0
2005-01-21 14:05:00,35.43,35.43,35.4,35.42,12200.0,22.594,22.594,22.5749,22.5876,12200.0
2005-01-21 14:10:00,35.42,35.42,35.34,35.36,15100.0,22.5876,22.5876,22.5366,22.5494,15100.0
2005-01-21 14:15:00,35.37,35.42,35.36,35.4,10300.0,22.5558,22.5876,22.5494,22.5749,10300.0
2005-01-21 14:20:00,35.4,35.42,35.37,35.4,20900.0,22.5749,22.5876,22.5558,22.5749,20900.0
2005-01-21 14:25:00,35.4,35.48,35.4,35.45,23500.0,22.5749,22.6259,22.5749,22.6068,23500.0
2005-01-21 14:30:00,35.47,35.48,35.43,35.45,12700.0,22.6195,22.6259,22.594,22.6068,12700.0
2005-01-21 14:35:00,35.44,35.45,35.42,35.42,9900.0,22.6004,22.6068,22.5876,22.5876,9900.0
2005-01-21 14:40:00,35.42,35.43,35.37,35.37,16400.0,22.5876,22.594,22.5558,22.5558,16400.0
2005-01-21 14:45:00,35.36,35.36,35.32,35.32,23100.0,22.5494,22.5494,22.5239,22.5239,23100.0
2005-01-21 14:50:00,35.3,35.33,35.3,35.3,15700.0,22.5111,22.5302,22.5111,22.5111,15700.0
2005-01-21 14:55:00,35.29,35.29,35.21,35.23,31700.0,22.5047,22.5047,22.4537,22.4665,31700.0
2005-01-21 15:00:00,35.24,35.26,35.22,35.24,20400.0,22.4729,22.4856,22.4601,22.4729,20400.0
2005-01-21 15:05:00,35.24,35.29,35.2,35.2,14900.0,22.4729,22.5047,22.4473,22.4473,14900.0
2005-01-21 15:10:00,35.15,35.19,35.05,35.08,58500.0,22.4155,22.441,22.3517,22.3708,58500.0
2005-01-21 15:15:00,35.11,35.13,35.08,35.12,18500.0,22.3899,22.4027,22.3708,22.3963,18500.0
2005-01-21 15:20:00,35.12,35.28,35.11,35.28,35800.0,22.3963,22.4984,22.3899,22.4984,35800.0
2005-01-21 15:25:00,35.28,35.3,35.27,35.28,16900.0,22.4984,22.5111,22.492,22.4984,16900.0
2005-01-21 15:30:00,35.28,35.29,35.25,35.27,18300.0,22.4984,22.5047,22.4792,22.492,18300.0
2005-01-21 15:35:00,35.27,35.31,35.27,35.3,14100.0,22.492,22.5175,22.492,22.5111,14100.0
2005-01-21 15:40:00,35.3,35.31,35.18,35.19,23300.0,22.5111,22.5175,22.4346,22.441,23300.0
2005-01-21 15:45:00,35.19,35.2,35.18,35.19,13600.0,22.441,22.4473,22.4346,22.441,13600.0
2005-01-21 15:50:00,35.2,35.21,35.19,35.19,23400.0,22.4473,22.4537,22.441,22.441,23400.0
2005-01-21 15:55:00,35.2,35.29,35.19,35.29,64600.0,22.4473,22.5047,22.441,22.5047,64600.0
2005-01-24 09:30:00,35.36,35.45,35.36,35.4,52600.0,22.5494,22.6068,22.5494,22.5749,52600.0
2005-01-24 09:35:00,35.4,35.4,35.35,35.35,12100.0,22.5749,22.5749,22.543,22.543,12100.0
2005-01-24 09:40:00,35.34,35.34,35.2,35.26,23300.0,22.5366,22.5366,22.4473,22.4856,23300.0
2005-01-24 09:45:00,35.2,35.31,35.2,35.3,28400.0,22.4473,22.5175,22.4473,22.5111,28400.0
2005-01-24 09:50:00,35.29,35.3,35.1,35.12,33800.0,22.5047,22.5111,22.3836,22.3963,33800.0
2005-01-24 09:55:00,35.12,35.14,35.08,35.09,9300.0,22.3963,22.4091,22.3708,22.3772,9300.0
2005-01-24 10:00:00,35.09,35.09,35.02,35.04,20400.0,22.3772,22.3772,22.3326,22.3453,20400.0
2005-01-24 10:05:00,35.04,35.04,35.01,35.02,19600.0,22.3453,22.3453,22.3262,22.3326,19600.0
2005-01-24 10:10:00,35.01,35.01,34.55,34.59,115300.0,22.3262,22.3262,22.0328,22.0583,115300.0
2005-01-24 10:15:00,34.55,34.74,34.54,34.71,188600.0,22.0328,22.154,22.0265,22.1349,188600.0
2005-01-24 10:20:00,34.71,34.71,34.5,34.61,69700.0,22.1349,22.1349,22.0009,22.0711,69700.0
2005-01-24 10:25:00,34.61,34.61,34.45,34.45,29500.0,22.0711,22.0711,21.9691,21.9691,29500.0
2005-01-24 10:30:00,34.45,34.6,34.44,34.59,62700.0,21.9691,22.0647,21.9627,22.0583,62700.0
2005-01-24 10:35:00,34.59,34.67,34.54,34.55,35200.0,22.0583,22.1094,22.0265,22.0328,35200.0
2005-01-24 10:40:00,34.58,34.59,34.53,34.54,29400.0,22.052,22.0583,22.0201,22.0265,29400.0
2005-01-24 10:45:00,34.53,34.54,34.33,34.49,122900.0,22.0201,22.0265,21.8925,21.9946,122900.0
2005-01-24 10:50:00,34.49,34.52,34.44,34.49,78400.0,21.9946,22.0137,21.9627,21.9946,78400.0
2005-01-24 10:55:00,34.48,34.52,34.46,34.49,23900.0,21.9882,22.0137,21.9754,21.9946,23900.0
2005-01-24 11:00:00,34.5,34.56,34.48,34.48,46600.0,22.0009,22.0392,21.9882,21.9882,46600.0
2005-01-24 11:05:00,34.48,34.51,34.43,34.45,35000.0,21.9882,22.0073,21.9563,21.9691,35000.0
2005-01-24 11:10:00,34.47,34.53,34.45,34.52,20100.0,21.9818,22.0201,21.9691,22.0137,20100.0
2005-01-24 11:15:00,34.51,34.61,34.5,34.59,39900.0,22.0073,22.0711,22.0009,22.0583,39900.0
2005-01-24 11:20:00,34.58,34.58,34.54,34.55,34100.0,22.052,22.052,22.0265,22.0328,34100.0
2005-01-24 11:25:00,34.56,34.59,34.5,34.51,26100.0,22.0392,22.0583,22.0009,22.0073,26100.0
2005-01-24 11:30:00,34.51,34.55,34.5,34.54,38500.0,22.0073,22.0328,22.0009,22.0265,38500.0
2005-01-24 11:35:00,34.52,34.56,34.45,34.47,30000.0,22.0137,22.0392,21.9691,21.9818,30000.0
2005-01-24 11:40:00,34.48,34.49,34.42,34.42,19200.0,21.9882,21.9946,21.9499,21.9499,19200.0
2005-01-24 11:45:00,34.42,34.43,34.14,34.2,88100.0,21.9499,21.9563,21.7714,21.8096,88100.0
2005-01-24 11:50:00,34.2,34.24,34.17,34.24,34900.0,21.8096,21.8351,21.7905,21.8351,34900.0
2005-01-24 11:55:00,34.25,34.31,34.2,34.31,79900.0,21.8415,21.8798,21.8096,21.8798,79900.0
2005-01-24 12:00:00,34.31,34.38,34.31,34.34,41300.0,21.8798,21.9244,21.8798,21.8989,41300.0
2005-01-24 12:05:00,34.33,34.43,34.31,34.42,65100.0,21.8925,21.9563,21.8798,21.9499,65100.0
2005-01-24 12:10:00,34.42,34.56,34.41,34.45,35600.0,21.9499,22.0392,21.9436,21.9691,35600.0
2005-01-24 12:15:00,34.45,34.46,34.23,34.4,30400.0,21.9691,21.9754,21.8288,21.9372,30400.0
2005-01-24 12:20:00,34.41,34.41,34.25,34.25,32000.0,21.9436,21.9436,21.8415,21.8415,32000.0
2005-01-24 12:25:00,34.27,34.28,34.2,34.2,35600.0,21.8543,21.8607,21.8096,21.8096,35600.0
2005-01-24 12:30:00,34.2,34.2,34.11,34.16,49300.0,21.8096,21.8096,21.7522,21.7841,49300.0
2005-01-24 12:35:00,34.16,34.18,34.0,34.03,74400.0,21.7841,21.7969,21.6821,21.7012,74400.0
2005-01-24 12:40:00,34.0,34.03,33.79,33.95,94000.0,21.6821,21.7012,21.5482,21.6502,94000.0
2005-01-24 12:45:00,33.92,33.99,33.84,33.99,42700.0,21.6311,21.6757,21.5801,21.6757,42700.0
2005-01-24 12:50:00,33.98,34.04,33.89,33.91,199600.0,21.6693,21.7076,21.6119,21.6247,199600.0
2005-01-24 12:55:00,33.92,33.93,33.85,33.85,32900.0,21.6311,21.6375,21.5864,21.5864,32900.0
2005-01-24 13:00:00,33.86,33.95,33.81,33.93,46000.0,21.5928,21.6502,21.5609,21.6375,46000.0
2005-01-24 13:05:00,33.93,33.94,33.88,33.89,36000.0,21.6375,21.6438,21.6056,21.6119,36000.0
2005-01-24 13:10:00,33.89,33.9,33.87,33.9,41800.0,21.6119,21.6183,21.5992,21.6183,41800.0
2005-01-24 13:15:00,33.89,33.89,33.82,33.86,30300.0,21.6119,21.6119,21.5673,21.5928,30300.0
2005-01-24 13:20:00,33.86,33.87,33.83,33.83,26900.0,21.5928,21.5992,21.5737,21.5737,26900.0
2005-01-24 13:25:00,33.83,33.83,33.72,33.74,56900.0,21.5737,21.5737,21.5035,21.5163,56900.0
2005-01-24 13:30:00,33.75,33.76,33.74,33.76,28700.0,21.5227,21.529,21.5163,21.529,28700.0
2005-01-24 13:35:00,33.76,33.77,33.7,33.7,43600.0,21.529,21.5354,21.4908,21.4908,43600.0
2005-01-24 13:40:00,33.69,33.7,33.65,33.66,37800.0,21.4844,21.4908,21.4589,21.4653,37800.0
2005-01-24 13:45:00,33.66,33.73,33.65,33.72,69500.0,21.4653,21.5099,21.4589,21.5035,69500.0
2005-01-24 13:50:00,33.73,33.75,33.72,33.73,23900.0,21.5099,21.5227,21.5035,21.5099,23900.0
2005-01-24 13:55:00,33.74,33.74,33.64,33.66,44800.0,21.5163,21.5163,21.4525,21.4653,44800.0
2005-01-24 14:00:00,33.66,33.7,33.66,33.7,30800.0,21.4653,21.4908,21.4653,21.4908,30800.0
2005-01-24 14:05:00,33.7,33.71,33.69,33.7,53400.0,21.4908,21.4972,21.4844,21.4908,53400.0
2005-01-24 14:10:00,33.69,33.7,33.65,33.66,69300.0,21.4844,21.4908,21.4589,21.4653,69300.0
2005-01-24 14:15:00,33.66,33.67,33.52,33.52,72000.0,21.4653,21.4716,21.376,21.376,72000.0
2005-01-24 14:20:00,33.53,33.53,33.47,33.49,122800.0,21.3824,21.3824,21.3441,21.3569,122800.0
2005-01-24 14:25:00,33.48,33.51,33.44,33.5,72400.0,21.3505,21.3696,21.325,21.3632,72400.0
2005-01-24 14:30:00,33.46,33.56,33.46,33.56,58000.0,21.3377,21.4015,21.3377,21.4015,58000.0
2005-01-24 14:35:00,33.58,33.7,33.58,33.69,51700.0,21.4143,21.4908,21.4143,21.4844,51700.0
2005-01-24 14:40:00,33.69,33.71,33.65,33.7,43600.0,21.4844,21.4972,21.4589,21.4908,43600.0
2005-01-24 14:45:00,33.7,33.76,33.67,33.73,64600.0,21.4908,21.529,21.4716,21.5099,64600.0
2005-01-24 14:50:00,33.73,33.73,33.68,33.68,48800.0,21.5099,21.5099,21.478,21.478,48800.0
2005-01-24 14:55:00,33.68,33.68,33.58,33.6,67900.0,21.478,21.478,21.4143,21.427,67900.0
2005-01-24 15:00:00,33.6,33.65,33.6,33.6,33900.0,21.427,21.4589,21.427,21.427,33900.0
2005-01-24 15:05:00,33.6,33.75,33.6,33.75,87600.0,21.427,21.5227,21.427,21.5227,87600.0
2005-01-24 15:10:00,33.76,33.81,33.74,33.8,92700.0,21.529,21.5609,21.5163,21.5546,92700.0
2005-01-24 15:15:00,33.79,33.86,33.78,33.78,56400.0,21.5482,21.5928,21.5418,21.5418,56400.0
2005-01-24 15:20:00,33.78,33.82,33.76,33.8,37700.0,21.5418,21.5673,21.529,21.5546,37700.0
2005-01-24 15:25:00,33.8,33.84,33.78,33.81,36300.0,21.5546,21.5801,21.5418,21.5609,36300.0
2005-01-24 15:30:00,33.81,33.84,33.78,33.81,39700.0,21.5609,21.5801,21.5418,21.5609,39700.0
2005-01-24 15:35:00,33.81,33.81,33.6,33.64,73800.0,21.5609,21.5609,21.427,21.4525,73800.0
2005-01-24 15:40:00,33.64,33.7,33.57,33.57,85500.0,21.4525,21.4908,21.4079,21.4079,85500.0
2005-01-24 15:45:00,33.58,33.58,33.49,33.49,185100.0,21.4143,21.4143,21.3569,21.3569,185100.0
2005-01-24 15:50:00,33.49,33.52,33.45,33.47,106200.0,21.3569,21.376,21.3314,21.3441,106200.0
2005-01-24 15:55:00,33.47,33.48,33.31,33.36,194400.0,21.3441,21.3505,21.2421,21.274,194400.0
2005-01-25 09:30:00,34.05,34.1,33.95,34.08,123500.0,21.714,21.7459,21.6502,21.7331,123500.0
2005-01-25 09:35:00,34.08,34.09,33.95,34.09,77100.0,21.7331,21.7395,21.6502,21.7395,77100.0
2005-01-25 09:40:00,34.09,34.31,34.09,34.31,82900.0,21.7395,21.8798,21.7395,21.8798,82900.0
2005-01-25 09:45:00,34.31,34.44,34.24,34.33,125700.0,21.8798,21.9627,21.8351,21.8925,125700.0
2005-01-25 09:50:00,34.3,34.43,34.28,34.4,86200.0,21.8734,21.9563,21.8607,21.9372,86200.0
2005-01-25 09:55:00,34.4,34.43,34.35,34.35,103900.0,21.9372,21.9563,21.9053,21.9053,103900.0
2005-01-25 10:00:00,34.34,34.69,34.33,34.65,97500.0,21.8989,22.1221,21.8925,22.0966,97500.0
2005-01-25 10:05:00,34.66,34.73,34.55,34.62,72700.0,22.103,22.1476,22.0328,22.0775,72700.0
2005-01-25 10:10:00,34.62,34.63,34.47,34.47,96900.0,22.0775,22.0838,21.9818,21.9818,96900.0
2005-01-25 10:15:00,34.46,34.47,34.41,34.43,40100.0,21.9754,21.9818,21.9436,21.9563,40100.0
2005-01-25 10:20:00,34.43,34.43,34.34,34.39,76200.0,21.9563,21.9563,21.8989,21.9308,76200.0
2005-01-25 10:25:00,34.37,34.39,34.36,34.37,64600.0,21.918,21.9308,21.9117,21.918,64600.0
2005-01-25 10:30:00,34.39,34.44,34.37,34.39,97300.0,21.9308,21.9627,21.918,21.9308,97300.0
2005-01-25 10:35:00,34.39,34.43,34.38,34.43,46300.0,21.9308,21.9563,21.9244,21.9563,46300.0
2005-01-25 10:40:00,34.41,34.45,34.39,34.4,20100.0,21.9436,21.9691,21.9308,21.9372,20100.0
2005-01-25 10:45:00,34.39,34.41,34.38,34.38,17600.0,21.9308,21.9436,21.9244,21.9244,17600.0
2005-01-25 10:50:00,34.37,34.4,34.36,34.4,28800.0,21.918,21.9372,21.9117,21.9372,28800.0
2005-01-25 10:55:00,34.39,34.4,34.34,34.34,145100.0,21.9308,21.9372,21.8989,21.8989,145100.0
2005-01-25 11:00:00,34.33,34.33,34.3,34.32,33900.0,21.8925,21.8925,21.8734,21.8862,33900.0
2005-01-25 11:05:00,34.32,34.33,34.3,34.33,51700.0,21.8862,21.8925,21.8734,21.8925,51700.0
2005-01-25 11:10:00,34.33,34.39,34.33,34.39,36000.0,21.8925,21.9308,21.8925,21.9308,36000.0
2005-01-25 11:15:00,34.39,34.39,34.34,34.35,30400.0,21.9308,21.9308,21.8989,21.9053,30400.0
2005-01-25 11:20:00,34.35,34.36,34.31,34.32,41200.0,21.9053,21.9117,21.8798,21.8862,41200.0
2005-01-25 11:25:00,34.32,34.33,34.3,34.32,42900.0,21.8862,21.8925,21.8734,21.8862,42900.0
2005-01-25 11:30:00,34.31,34.34,34.3,34.34,66900.0,21.8798,21.8989,21.8734,21.8989,66900.0
2005-01-25 11:35:00,34.34,34.45,34.34,34.42,32400.0,21.8989,21.9691,21.8989,21.9499,32400.0
2005-01-25 11:40:00,34.41,34.42,34.34,34.39,73400.0,21.9436,21.9499,21.8989,21.9308,73400.0
2005-01-25 11:45:00,34.37,34.39,34.36,34.39,27500.0,21.918,21.9308,21.9117,21.9308,27500.0
2005-01-25 11:50:00,34.39,34.4,34.33,34.35,25400.0,21.9308,21.9372,21.8925,21.9053,25400.0
2005-01-25 11:55:00,34.36,34.4,34.36,34.4,27900.0,21.9117,21.9372,21.9117,21.9372,27900.0
2005-01-25 12:00:00,34.4,34.49,34.37,34.38,24300.0,21.9372,21.9946,21.918,21.9244,24300.0
2005-01-25 12:05:00,34.38,34.51,34.37,34.51,37300.0,21.9244,22.0073,21.918,22.0073,37300.0
2005-01-25 12:10:00,34.51,34.6,34.48,34.58,27700.0,22.0073,22.0647,21.9882,22.052,27700.0
2005-01-25 12:15:00,34.58,34.58,34.52,34.55,20700.0,22.052,22.052,22.0137,22.0328,20700.0
2005-01-25 12:20:00,34.55,34.58,34.54,34.58,31800.0,22.0328,22.052,22.0265,22.052,31800.0
2005-01-25 12:25:00,34.58,34.58,34.57,34.57,21900.0,22.052,22.052,22.0456,22.0456,21900.0
2005-01-25 12:30:00,34.57,34.6,34.52,34.6,42700.0,22.0456,22.0647,22.0137,22.0647,42700.0
2005-01-25 12:35:00,34.59,34.73,34.59,34.72,83000.0,22.0583,22.1476,22.0583,22.1412,83000.0
2005-01-25 12:40:00,34.71,34.87,34.71,34.75,121900.0,22.1349,22.2369,22.1349,22.1604,121900.0
2005-01-25 12:45:00,34.74,34.85,34.73,34.85,80900.0,22.154,22.2241,22.1476,22.2241,80900.0
2005-01-25 12:50:00,34.85,35.01,34.84,35.0,65600.0,22.2241,22.3262,22.2178,22.3198,65600.0
2005-01-25 12:55:00,34.99,35.14,34.99,35.14,51400.0,22.3134,22.4091,22.3134,22.4091,51400.0
2005-01-25 13:00:00,35.13,35.13,35.07,35.09,64500.0,22.4027,22.4027,22.3644,22.3772,64500.0
2005-01-25 13:05:00,35.09,35.21,35.09,35.15,52100.0,22.3772,22.4537,22.3772,22.4155,52100.0
2005-01-25 13:10:00,35.15,35.15,35.06,35.09,27700.0,22.4155,22.4155,22.3581,22.3772,27700.0
2005-01-25 13:15:00,35.09,35.11,35.09,35.11,35900.0,22.3772,22.3899,22.3772,22.3899,35900.0
2005-01-25 13:20:00,35.1,35.12,34.99,35.0,44200.0,22.3836,22.3963,22.3134,22.3198,44200.0
2005-01-25 13:25:00,35.0,35.0,34.93,34.93,34900.0,22.3198,22.3198,22.2752,22.2752,34900.0
2005-01-25 13:30:00,34.93,34.98,34.9,34.97,55100.0,22.2752,22.307,22.256,22.3007,55100.0
2005-01-25 13:35:00,34.98,34.99,34.96,34.96,33800.0,22.307,22.3134,22.2943,22.2943,33800.0
2005-01-25 13:40:00,34.96,34.96,34.85,34.85,65700.0,22.2943,22.2943,22.2241,22.2241,65700.0
2005-01-25 13:45:00,34.85,34.86,34.8,34.8,51800.0,22.2241,22.2305,22.1923,22.1923,51800.0
2005-01-25 13:50:00,34.8,34.8,34.75,34.76,44800.0,22.1923,22.1923,22.1604,22.1668,44800.0
2005-01-25 13:55:00,34.77,34.77,34.7,34.72,36900.0,22.1731,22.1731,22.1285,22.1412,36900.0
2005-01-25 14:00:00,34.7,34.77,34.69,34.75,39000.0,22.1285,22.1731,22.1221,22.1604,39000.0
2005-01-25 14:05:00,34.75,34.75,34.67,34.67,30700.0,22.1604,22.1604,22.1094,22.1094,30700.0
2005-01-25 14:10:00,34.66,34.67,34.62,34.66,45200.0,22.103,22.1094,22.0775,22.103,45200.0
2005-01-25 14:15:00,34.66,34.71,34.66,34.7,17100.0,22.103,22.1349,22.103,22.1285,17100.0
2005-01-25 14:20:00,34.69,34.71,34.69,34.7,28100.0,22.1221,22.1349,22.1221,22.1285,28100.0
2005-01-25 14:25:00,34.69,34.7,34.56,34.57,16300.0,22.1221,22.1285,22.0392,22.0456,16300.0
2005-01-25 14:30:00,34.57,34.58,34.54,34.58,26000.0,22.0456,22.052,22.0265,22.052,26000.0
2005-01-25 14:35:00,34.58,34.61,34.57,34.59,43300.0,22.052,22.0711,22.0456,22.0583,43300.0
2005-01-25 14:40:00,34.58,34.62,34.58,34.6,28900.0,22.052,22.0775,22.052,22.0647,28900.0
2005-01-25 14:45:00,34.6,34.62,34.55,34.6,59000.0,22.0647,22.0775,22.0328,22.0647,59000.0
2005-01-25 14:50:00,34.61,34.64,34.61,34.63,30700.0,22.0711,22.0902,22.0711,22.0838,30700.0
2005-01-25 14:55:00,34.63,34.64,34.58,34.63,33600.0,22.0838,22.0902,22.052,22.0838,33600.0
2005-01-25 15:00:00,34.62,34.62,34.56,34.6,26300.0,22.0775,22.0775,22.0392,22.0647,26300.0
2005-01-25 15:05:00,34.61,34.62,34.59,34.62,34400.0,22.0711,22.0775,22.0583,22.0775,34400.0
2005-01-25 15:10:00,34.61,34.66,34.61,34.65,79500.0,22.0711,22.103,22.0711,22.0966,79500.0
2005-01-25 15:15:00,34.66,34.71,34.64,34.69,87400.0,22.103,22.1349,22.0902,22.1221,87400.0
2005-01-25 15:20:00,34.7,34.78,34.66,34.74,48200.0,22.1285,22.1795,22.103,22.154,48200.0
2005-01-25 15:25:00,34.74,34.8,34.71,34.76,85600.0,22.154,22.1923,22.1349,22.1668,85600.0
2005-01-25 15:30:00,34.75,34.81,34.7,34.71,46500.0,22.1604,22.1986,22.1285,22.1349,46500.0
2005-01-25 15:35:00,34.72,34.73,34.66,34.68,21300.0,22.1412,22.1476,22.103,22.1157,21300.0
2005-01-25 15:40:00,34.67,34.69,34.64,34.66,41000.0,22.1094,22.1221,22.0902,22.103,41000.0
2005-01-25 15:45:00,34.67,34.7,34.67,34.69,37400.0,22.1094,22.1285,22.1094,22.1221,37400.0
2005-01-25 15:50:00,34.69,34.73,34.69,34.73,52900.0,22.1221,22.1476,22.1221,22.1476,52900.0
2005-01-25 15:55:00,34.73,34.73,34.68,34.7,60500.0,22.1476,22.1476,22.1157,22.1285,60500.0
2005-01-26 09:30:00,34.0,34.0,33.9,33.96,59900.0,21.6821,21.6821,21.6183,21.6566,59900.0
2005-01-26 09:35:00,34.01,34.01,33.86,33.92,54000.0,21.6885,21.6885,21.5928,21.6311,54000.0
2005-01-26 09:40:00,33.93,33.95,33.86,33.92,67100.0,21.6375,21.6502,21.5928,21.6311,67100.0
2005-01-26 09:45:00,33.92,33.93,33.67,33.72,74200.0,21.6311,21.6375,21.4716,21.5035,74200.0
2005-01-26 09:50:00,33.71,33.8,33.69,33.73,70200.0,21.4972,21.5546,21.4844,21.5099,70200.0
2005-01-26 09:55:00,33.73,33.73,33.48,33.53,102800.0,21.5099,21.5099,21.3505,21.3824,102800.0
2005-01-26 10:00:00,33.53,33.9,33.53,33.89,66700.0,21.3824,21.6183,21.3824,21.6119,66700.0
2005-01-26 10:05:00,33.89,34.11,33.89,34.1,98500.0,21.6119,21.7522,21.6119,21.7459,98500.0
2005-01-26 10:10:00,34.1,34.17,33.99,34.03,100700.0,21.7459,21.7905,21.6757,21.7012,100700.0
2005-01-26 10:15:00,34.03,34.07,33.91,34.05,75400.0,21.7012,21.7267,21.6247,21.714,75400.0
2005-01-26 10:20:00,34.04,34.04,33.92,33.97,26500.0,21.7076,21.7076,21.6311,21.663,26500.0
2005-01-26 10:25:00,33.96,34.0,33.91,33.92,31500.0,21.6566,21.6821,21.6247,21.6311,31500.0
2005-01-26 10:30:00,33.91,33.91,33.71,33.75,46200.0,21.6247,21.6247,21.4972,21.5227,46200.0
2005-01-26 10:35:00,33.75,33.85,33.72,33.85,36700.0,21.5227,21.5864,21.5035,21.5864,36700.0
2005-01-26 10:40:00,33.85,33.85,33.78,33.79,37700.0,21.5864,21.5864,21.5418,21.5482,37700.0
2005-01-26 10:45:00,33.78,33.82,33.77,33.78,55100.0,21.5418,21.5673,21.5354,21.5418,55100.0
2005-01-26 10:50:00,33.79,33.85,33.79,33.83,47700.0,21.5482,21.5864,21.5482,21.5737,47700.0
2005-01-26 10:55:00,33.84,33.84,33.82,33.83,20000.0,21.5801,21.5801,21.5673,21.5737,20000.0
2005-01-26 11:00:00,33.82,33.85,33.82,33.83,42700.0,21.5673,21.5864,21.5673,21.5737,42700.0
2005-01-26 11:05:00,33.83,33.85,33.82,33.84,26900.0,21.5737,21.5864,21.5673,21.5801,26900.0
2005-01-26 11:10:00,33.83,33.84,33.8,33.81,37500.0,21.5737,21.5801,21.5546,21.5609,37500.0
2005-01-26 11:15:00,33.8,33.81,33.75,33.77,31400.0,21.5546,21.5609,21.5227,21.5354,31400.0
2005-01-26 11:20:00,33.75,33.77,33.62,33.62,44200.0,21.5227,21.5354,21.4398,21.4398,44200.0
2005-01-26 11:25:00,33.62,33.64,33.58,33.62,69800.0,21.4398,21.4525,21.4143,21.4398,69800.0
2005-01-26 11:30:00,33.62,33.64,33.61,33.64,63000.0,21.4398,21.4525,21.4334,21.4525,63000.0
2005-01-26 11:35:00,33.62,33.64,33.61,33.63,58800.0,21.4398,21.4525,21.4334,21.4461,58800.0
2005-01-26 11:40:00,33.62,33.64,33.59,33.61,33200.0,21.4398,21.4525,21.4206,21.4334,33200.0
2005-01-26 11:45:00,33.62,33.62,33.57,33.6,27100.0,21.4398,21.4398,21.4079,21.427,27100.0
2005-01-26 11:50:00,33.6,33.6,33.5,33.5,48800.0,21.427,21.427,21.3632,21.3632,48800.0
2005-01-26 11:55:00,33.5,33.51,33.39,33.47,45100.0,21.3632,21.3696,21.2931,21.3441,45100.0
2005-01-26 12:00:00,33.48,33.49,33.42,33.43,34500.0,21.3505,21.3569,21.3122,21.3186,34500.0
2005-01-26 12:05:00,33.43,33.5,33.42,33.43,24500.0,21.3186,21.3632,21.3122,21.3186,24500.0
2005-01-26 12:10:00,33.44,33.44,33.3,33.35,31300.0,21.325,21.325,21.2357,21.2676,31300.0
2005-01-26 12:15:00,33.34,33.4,33.33,33.33,22700.0,21.2612,21.2995,21.2548,21.2548,22700.0
2005-01-26 12:20:00,33.33,33.39,33.32,33.37,26900.0,21.2548,21.2931,21.2485,21.2803,26900.0
2005-01-26 12:25:00,33.37,33.37,33.33,33.34,12700.0,21.2803,21.2803,21.2548,21.2612,12700.0
2005-01-26 12:30:00,33.34,33.35,33.33,33.35,22900.0,21.2612,21.2676,21.2548,21.2676,22900.0
2005-01-26 12:35:00,33.34,33.36,33.24,33.25,35700.0,21.2612,21.274,21.1974,21.2038,35700.0
2005-01-26 12:40:00,33.23,33.37,33.21,33.34,28000.0,21.1911,21.2803,21.1783,21.2612,28000.0
2005-01-26 12:45:00,33.34,33.56,33.32,33.55,67500.0,21.2612,21.4015,21.2485,21.3951,67500.0
2005-01-26 12:50:00,33.54,33.54,33.43,33.51,23700.0,21.3887,21.3887,21.3186,21.3696,23700.0
2005-01-26 12:55:00,33.5,33.59,33.46,33.46,26500.0,21.3632,21.4206,21.3377,21.3377,26500.0
2005-01-26 13:00:00,33.46,33.54,33.45,33.49,19800.0,21.3377,21.3887,21.3314,21.3569,19800.0
2005-01-26 13:05:00,33.5,33.55,33.46,33.54,18400.0,21.3632,21.3951,21.3377,21.3887,18400.0
2005-01-26 13:10:00,33.55,33.56,33.48,33.52,26600.0,21.3951,21.4015,21.3505,21.376,26600.0
2005-01-26 13:15:00,33.51,33.56,33.5,33.53,17100.0,21.3696,21.4015,21.3632,21.3824,17100.0
2005-01-26 13:20:00,33.53,33.69,33.52,33.69,43300.0,21.3824,21.4844,21.376,21.4844,43300.0
2005-01-26 13:25:00,33.69,33.75,33.63,33.73,46600.0,21.4844,21.5227,21.4461,21.5099,46600.0
2005-01-26 13:30:00,33.71,33.92,33.69,33.86,39900.0,21.4972,21.6311,21.4844,21.5928,39900.0
2005-01-26 13:35:00,33.86,33.97,33.83,33.94,30200.0,21.5928,21.663,21.5737,21.6438,30200.0
2005-01-26 13:40:00,33.93,34.09,33.92,34.06,36400.0,21.6375,21.7395,21.6311,21.7204,36400.0
2005-01-26 13:45:00,34.1,34.15,33.95,33.96,37400.0,21.7459,21.7777,21.6502,21.6566,37400.0
2005-01-26 13:50:00,33.96,34.0,33.86,33.95,22800.0,21.6566,21.6821,21.5928,21.6502,22800.0
2005-01-26 13:55:00,33.94,34.01,33.92,33.99,17100.0,21.6438,21.6885,21.6311,21.6757,17100.0
2005-01-26 14:00:00,33.99,34.1,33.99,34.06,25700.0,21.6757,21.7459,21.6757,21.7204,25700.0
2005-01-26 14:05:00,34.05,34.1,34.05,34.09,19600.0,21.714,21.7459,21.714,21.7395,19600.0
2005-01-26 14:10:00,33.88,34.1,33.88,33.96,47900.0,21.6056,21.7459,21.6056,21.6566,47900.0
2005-01-26 14:15:00,33.97,33.99,33.95,33.95,13500.0,21.663,21.6757,21.6502,21.6502,13500.0
2005-01-26 14:20:00,33.94,34.0,33.92,34.0,16000.0,21.6438,21.6821,21.6311,21.6821,16000.0
2005-01-26 14:25:00,34.0,34.03,33.99,33.99,27600.0,21.6821,21.7012,21.6757,21.6757,27600.0
2005-01-26 14:30:00,33.99,34.04,33.98,34.02,28700.0,21.6757,21.7076,21.6693,21.6948,28700.0
2005-01-26 14:35:00,34.02,34.05,34.01,34.05,50500.0,21.6948,21.714,21.6885,21.714,50500.0
2005-01-26 14:40:00,34.04,34.05,33.98,33.98,28800.0,21.7076,21.714,21.6693,21.6693,28800.0
2005-01-26 14:45:00,33.98,33.99,33.95,33.98,12300.0,21.6693,21.6757,21.6502,21.6693,12300.0
2005-01-26 14:50:00,33.97,33.98,33.92,33.92,11300.0,21.663,21.6693,21.6311,21.6311,11300.0
2005-01-26 14:55:00,33.92,33.98,33.92,33.97,16400.0,21.6311,21.6693,21.6311,21.663,16400.0
2005-01-26 15:00:00,33.95,34.0,33.95,33.99,21500.0,21.6502,21.6821,21.6502,21.6757,21500.0
2005-01-26 15:05:00,34.0,34.0,33.96,33.96,24400.0,21.6821,21.6821,21.6566,21.6566,24400.0
2005-01-26 15:10:00,33.96,34.03,33.9,34.02,34900.0,21.6566,21.7012,21.6183,21.6948,34900.0
2005-01-26 15:15:00,34.02,34.04,33.99,34.03,25200.0,21.6948,21.7076,21.6757,21.7012,25200.0
2005-01-26 15:20:00,34.02,34.08,33.99,34.07,39500.0,21.6948,21.7331,21.6757,21.7267,39500.0
2005-01-26 15:25:00,34.06,34.12,34.05,34.12,29900.0,21.7204,21.7586,21.714,21.7586,29900.0
2005-01-26 15:30:00,34.13,34.16,34.1,34.1,38200.0,21.765,21.7841,21.7459,21.7459,38200.0
2005-01-26 15:35:00,34.1,34.11,34.02,34.07,34600.0,21.7459,21.7522,21.6948,21.7267,34600.0
2005-01-26 15:40:00,34.07,34.09,34.06,34.09,32100.0,21.7267,21.7395,21.7204,21.7395,32100.0
2005-01-26 15:45:00,34.09,34.11,34.09,34.11,36200.0,21.7395,21.7522,21.7395,21.7522,36200.0
2005-01-26 15:50:00,34.1,34.17,34.1,34.15,45400.0,21.7459,21.7905,21.7459,21.7777,45400.0
2005-01-26 15:55:00,34.15,34.15,34.07,34.08,54300.0,21.7777,21.7777,21.7267,21.7331,54300.0
2005-01-27 09:30:00,34.08,34.1,34.0,34.1,63000.0,21.7331,21.7459,21.6821,21.7459,63000.0
2005-01-27 09:35:00,34.1,34.1,34.03,34.09,36500.0,21.7459,21.7459,21.7012,21.7395,36500.0
2005-01-27 09:40:00,34.09,34.1,33.96,33.97,13700.0,21.7395,21.7459,21.6566,21.663,13700.0
2005-01-27 09:45:00,33.97,34.07,33.93,34.03,25600.0,21.663,21.7267,21.6375,21.7012,25600.0
2005-01-27 09:50:00,34.02,34.05,33.98,34.04,18500.0,21.6948,21.714,21.6693,21.7076,18500.0
2005-01-27 09:55:00,34.05,34.05,33.98,34.0,18000.0,21.714,21.714,21.6693,21.6821,18000.0
2005-01-27 10:00:00,34.0,34.0,33.98,34.0,13400.0,21.6821,21.6821,21.6693,21.6821,13400.0
2005-01-27 10:05:00,33.99,34.04,33.99,34.04,45200.0,21.6757,21.7076,21.6757,21.7076,45200.0
2005-01-27 10:10:00,34.04,34.05,34.0,34.01,28600.0,21.7076,21.714,21.6821,21.6885,28600.0
2005-01-27 10:15:00,34.02,34.05,34.0,34.05,13000.0,21.6948,21.714,21.6821,21.714,13000.0
2005-01-27 10:20:00,34.05,34.05,33.94,33.95,23100.0,21.714,21.714,21.6438,21.6502,23100.0
2005-01-27 10:25:00,33.93,33.95,33.84,33.88,17400.0,21.6375,21.6502,21.5801,21.6056,17400.0
2005-01-27 10:30:00,33.88,34.0,33.88,34.0,13500.0,21.6056,21.6821,21.6056,21.6821,13500.0
2005-01-27 10:35:00,34.0,34.03,33.99,34.0,176400.0,21.6821,21.7012,21.6757,21.6821,176400.0
2005-01-27 10:40:00,33.99,34.0,33.98,34.0,35900.0,21.6757,21.6821,21.6693,21.6821,35900.0
2005-01-27 10:45:00,34.0,34.0,33.97,33.99,19600.0,21.6821,21.6821,21.663,21.6757,19600.0
2005-01-27 10:50:00,33.99,34.0,33.95,33.98,47000.0,21.6757,21.6821,21.6502,21.6693,47000.0
2005-01-27 10:55:00,33.98,34.0,33.98,33.99,25900.0,21.6693,21.6821,21.6693,21.6757,25900.0
2005-01-27 11:00:00,33.98,34.0,33.98,34.0,13800.0,21.6693,21.6821,21.6693,21.6821,13800.0
2005-01-27 11:05:00,34.0,34.0,33.9,33.97,28000.0,21.6821,21.6821,21.6183,21.663,28000.0
2005-01-27 11:10:00,33.97,33.99,33.95,33.98,32400.0,21.663,21.6757,21.6502,21.6693,32400.0
2005-01-27 11:15:00,33.98,33.98,33.95,33.95,10000.0,21.6693,21.6693,21.6502,21.6502,10000.0
2005-01-27 11:20:00,33.94,33.95,33.9,33.91,10300.0,21.6438,21.6502,21.6183,21.6247,10300.0
2005-01-27 11:25:00,33.91,33.93,33.87,33.93,9400.0,21.6247,21.6375,21.5992,21.6375,9400.0
2005-01-27 11:30:00,33.93,33.95,33.93,33.95,13700.0,21.6375,21.6502,21.6375,21.6502,13700.0
2005-01-27 11:35:00,33.95,33.95,33.95,33.95,6800.0,21.6502,21.6502,21.6502,21.6502,6800.0
2005-01-27 11:40:00,33.95,34.0,33.95,33.99,15900.0,21.6502,21.6821,21.6502,21.6757,15900.0
2005-01-27 11:45:00,33.99,34.0,33.99,33.99,22700.0,21.6757,21.6821,21.6757,21.6757,22700.0
2005-01-27 11:50:00,34.0,34.0,33.94,33.95,15200.0,21.6821,21.6821,21.6438,21.6502,15200.0
2005-01-27 11:55:00,33.97,33.98,33.93,33.96,13200.0,21.663,21.6693,21.6375,21.6566,13200.0
2005-01-27 12:00:00,33.96,33.97,33.96,33.97,6300.0,21.6566,21.663,21.6566,21.663,6300.0
2005-01-27 12:05:00,33.98,33.98,33.95,33.96,20500.0,21.6693,21.6693,21.6502,21.6566,20500.0
2005-01-27 12:10:00,33.95,33.99,33.95,33.98,14700.0,21.6502,21.6757,21.6502,21.6693,14700.0
2005-01-27 12:15:00,33.98,33.98,33.97,33.98,8100.0,21.6693,21.6693,21.663,21.6693,8100.0
2005-01-27 12:20:00,33.97,33.98,33.96,33.96,12400.0,21.663,21.6693,21.6566,21.6566,12400.0
2005-01-27 12:25:00,33.96,33.98,33.96,33.97,7400.0,21.6566,21.6693,21.6566,21.663,7400.0
2005-01-27 12:30:00,33.97,33.97,33.94,33.94,36200.0,21.663,21.663,21.6438,21.6438,36200.0
2005-01-27 12:35:00,33.93,33.95,33.91,33.91,6100.0,21.6375,21.6502,21.6247,21.6247,6100.0
2005-01-27 12:40:00,33.92,33.94,33.92,33.93,4900.0,21.6311,21.6438,21.6311,21.6375,4900.0
2005-01-27 12:45:00,33.94,33.96,33.93,33.94,6700.0,21.6438,21.6566,21.6375,21.6438,6700.0
2005-01-27 12:50:00,33.94,33.96,33.92,33.92,8200.0,21.6438,21.6566,21.6311,21.6311,8200.0
2005-01-27 12:55:00,33.94,33.94,33.9,33.94,6300.0,21.6438,21.6438,21.6183,21.6438,6300.0
2005-01-27 13:00:00,33.91,33.93,33.88,33.89,45900.0,21.6247,21.6375,21.6056,21.6119,45900.0
2005-01-27 13:05:00,33.88,33.88,33.81,33.85,35900.0,21.6056,21.6056,21.5609,21.5864,35900.0
2005-01-27 13:10:00,33.85,33.88,33.85,33.87,22900.0,21.5864,21.6056,21.5864,21.5992,22900.0
2005-01-27 13:15:00,33.87,33.9,33.82,33.9,23900.0,21.5992,21.6183,21.5673,21.6183,23900.0
2005-01-27 13:20:00,33.89,33.9,33.86,33.88,14000.0,21.6119,21.6183,21.5928,21.6056,14000.0
2005-01-27 13:25:00,33.89,33.9,33.86,33.86,7500.0,21.6119,21.6183,21.5928,21.5928,7500.0
2005-01-27 13:30:00,33.87,33.87,33.85,33.86,22500.0,21.5992,21.5992,21.5864,21.5928,22500.0
2005-01-27 13:35:00,33.87,33.9,33.86,33.89,13600.0,21.5992,21.6183,21.5928,21.6119,13600.0
2005-01-27 13:40:00,33.88,33.9,33.83,33.85,19000.0,21.6056,21.6183,21.5737,21.5864,19000.0
2005-01-27 13:45:00,33.86,33.86,33.75,33.76,19200.0,21.5928,21.5928,21.5227,21.529,19200.0
2005-01-27 13:50:00,33.75,33.75,33.7,33.7,56500.0,21.5227,21.5227,21.4908,21.4908,56500.0
2005-01-27 13:55:00,33.7,33.71,33.64,33.64,33300.0,21.4908,21.4972,21.4525,21.4525,33300.0
2005-01-27 14:00:00,33.64,33.68,33.64,33.67,24700.0,21.4525,21.478,21.4525,21.4716,24700.0
2005-01-27 14:05:00,33.69,33.71,33.68,33.68,23900.0,21.4844,21.4972,21.478,21.478,23900.0
2005-01-27 14:10:00,33.69,33.75,33.69,33.72,23100.0,21.4844,21.5227,21.4844,21.5035,23100.0
2005-01-27 14:15:00,33.71,33.74,33.7,33.74,12200.0,21.4972,21.5163,21.4908,21.5163,12200.0
2005-01-27 14:20:00,33.74,33.74,33.7,33.7,20400.0,21.5163,21.5163,21.4908,21.4908,20400.0
2005-01-27 14:25:00,33.7,33.74,33.7,33.72,14400.0,21.4908,21.5163,21.4908,21.5035,14400.0
2005-01-27 14:30:00,33.73,33.8,33.72,33.78,38300.0,21.5099,21.5546,21.5035,21.5418,38300.0
2005-01-27 14:35:00,33.78,33.85,33.78,33.85,12000.0,21.5418,21.5864,21.5418,21.5864,12000.0
2005-01-27 14:40:00,33.85,33.94,33.85,33.91,15900.0,21.5864,21.6438,21.5864,21.6247,15900.0
2005-01-27 14:45:00,33.91,33.91,33.87,33.89,11800.0,21.6247,21.6247,21.5992,21.6119,11800.0
2005-01-27 14:50:00,33.86,33.87,33.8,33.82,20000.0,21.5928,21.5992,21.5546,21.5673,20000.0
2005-01-27 14:55:00,33.83,33.85,33.75,33.82,44700.0,21.5737,21.5864,21.5227,21.5673,44700.0
2005-01-27 15:00:00,33.81,33.86,33.81,33.85,13400.0,21.5609,21.5928,21.5609,21.5864,13400.0
2005-01-27 15:05:00,33.84,33.85,33.8,33.84,35700.0,21.5801,21.5864,21.5546,21.5801,35700.0
2005-01-27 15:10:00,33.85,33.88,33.82,33.88,23100.0,21.5864,21.6056,21.5673,21.6056,23100.0
2005-01-27 15:15:00,33.89,33.94,33.86,33.94,17800.0,21.6119,21.6438,21.5928,21.6438,17800.0
2005-01-27 15:20:00,33.94,33.94,33.85,33.88,13800.0,21.6438,21.6438,21.5864,21.6056,13800.0
2005-01-27 15:25:00,33.9,33.9,33.85,33.85,58200.0,21.6183,21.6183,21.5864,21.5864,58200.0
2005-01-27 15:30:00,33.85,33.86,33.81,33.83,47700.0,21.5864,21.5928,21.5609,21.5737,47700.0
2005-01-27 15:35:00,33.83,33.84,33.82,33.83,75500.0,21.5737,21.5801,21.5673,21.5737,75500.0
2005-01-27 15:40:00,33.84,33.85,33.83,33.85,68800.0,21.5801,21.5864,21.5737,21.5864,68800.0
2005-01-27 15:45:00,33.84,33.86,33.84,33.86,40300.0,21.5801,21.5928,21.5801,21.5928,40300.0
2005-01-27 15:50:00,33.85,33.92,33.85,33.9,31200.0,21.5864,21.6311,21.5864,21.6183,31200.0
2005-01-27 15:55:00,33.9,34.0,33.9,34.0,122900.0,21.6183,21.6821,21.6183,21.6821,122900.0
2005-01-28 09:35:00,34.15,34.25,34.02,34.05,65400.0,21.7777,21.8415,21.6948,21.714,65400.0
2005-01-28 09:40:00,34.05,34.06,33.96,34.01,40800.0,21.714,21.7204,21.6566,21.6885,40800.0
2005-01-28 09:45:00,34.02,34.15,34.02,34.14,32000.0,21.6948,21.7777,21.6948,21.7714,32000.0
2005-01-28 09:50:00,34.12,34.15,34.06,34.08,27800.0,21.7586,21.7777,21.7204,21.7331,27800.0
2005-01-28 09:55:00,34.08,34.11,34.06,34.07,26500.0,21.7331,21.7522,21.7204,21.7267,26500.0
2005-01-28 10:00:00,34.07,34.1,34.01,34.05,34500.0,21.7267,21.7459,21.6885,21.714,34500.0
2005-01-28 10:05:00,34.05,34.06,34.04,34.05,28600.0,21.714,21.7204,21.7076,21.714,28600.0
2005-01-28 10:10:00,34.07,34.07,34.02,34.05,26800.0,21.7267,21.7267,21.6948,21.714,26800.0
2005-01-28 10:15:00,34.03,34.15,34.03,34.13,34300.0,21.7012,21.7777,21.7012,21.765,34300.0
2005-01-28 10:20:00,34.13,34.14,34.12,34.12,16400.0,21.765,21.7714,21.7586,21.7586,16400.0
2005-01-28 10:25:00,34.12,34.18,34.12,34.16,18500.0,21.7586,21.7969,21.7586,21.7841,18500.0
2005-01-28 10:30:00,34.18,34.18,34.11,34.12,20700.0,21.7969,21.7969,21.7522,21.7586,20700.0
2005-01-28 10:35:00,34.11,34.16,34.09,34.15,22400.0,21.7522,21.7841,21.7395,21.7777,22400.0
2005-01-28 10:40:00,34.15,34.22,34.15,34.22,21600.0,21.7777,21.8224,21.7777,21.8224,21600.0
2005-01-28 10:45:00,34.2,34.22,34.16,34.21,28500.0,21.8096,21.8224,21.7841,21.816,28500.0
2005-01-28 10:50:00,34.2,34.21,34.11,34.12,25700.0,21.8096,21.816,21.7522,21.7586,25700.0
2005-01-28 10:55:00,34.12,34.17,34.11,34.17,9200.0,21.7586,21.7905,21.7522,21.7905,9200.0
2005-01-28 11:00:00,34.17,34.22,34.16,34.21,14800.0,21.7905,21.8224,21.7841,21.816,14800.0
2005-01-28 11:05:00,34.21,34.22,34.08,34.1,33600.0,21.816,21.8224,21.7331,21.7459,33600.0
2005-01-28 11:10:00,34.11,34.13,34.06,34.06,34800.0,21.7522,21.765,21.7204,21.7204,34800.0
2005-01-28 11:15:00,34.06,34.06,34.0,34.0,22800.0,21.7204,21.7204,21.6821,21.6821,22800.0
2005-01-28 11:20:00,34.0,34.0,33.96,33.99,37200.0,21.6821,21.6821,21.6566,21.6757,37200.0
2005-01-28 11:25:00,33.99,34.03,33.96,34.03,28000.0,21.6757,21.7012,21.6566,21.7012,28000.0
2005-01-28 11:30:00,34.03,34.1,34.02,34.09,29000.0,21.7012,21.7459,21.6948,21.7395,29000.0
2005-01-28 11:35:00,34.1,34.11,34.08,34.11,6400.0,21.7459,21.7522,21.7331,21.7522,6400.0
2005-01-28 11:40:00,34.1,34.12,34.07,34.12,23400.0,21.7459,21.7586,21.7267,21.7586,23400.0
2005-01-28 11:45:00,34.11,34.12,34.07,34.07,34900.0,21.7522,21.7586,21.7267,21.7267,34900.0
2005-01-28 11:50:00,34.08,34.12,34.08,34.09,19700.0,21.7331,21.7586,21.7331,21.7395,19700.0
2005-01-28 11:55:00,34.1,34.11,34.07,34.08,9600.0,21.7459,21.7522,21.7267,21.7331,9600.0
2005-01-28 12:00:00,34.07,34.09,34.05,34.05,9500.0,21.7267,21.7395,21.714,21.714,9500.0
2005-01-28 12:05:00,34.06,34.1,34.06,34.09,20600.0,21.7204,21.7459,21.7204,21.7395,20600.0
2005-01-28 12:10:00,34.1,34.11,34.09,34.11,10500.0,21.7459,21.7522,21.7395,21.7522,10500.0
2005-01-28 12:15:00,34.11,34.14,34.1,34.13,9500.0,21.7522,21.7714,21.7459,21.765,9500.0
2005-01-28 12:20:00,34.13,34.14,34.09,34.1,15100.0,21.765,21.7714,21.7395,21.7459,15100.0
2005-01-28 12:25:00,34.09,34.12,34.08,34.09,9600.0,21.7395,21.7586,21.7331,21.7395,9600.0
2005-01-28 12:30:00,34.09,34.11,34.08,34.11,8500.0,21.7395,21.7522,21.7331,21.7522,8500.0
2005-01-28 12:35:00,34.09,34.1,34.06,34.07,18100.0,21.7395,21.7459,21.7204,21.7267,18100.0
2005-01-28 12:40:00,34.06,34.07,34.03,34.03,8700.0,21.7204,21.7267,21.7012,21.7012,8700.0
2005-01-28 12:45:00,34.03,34.04,34.0,34.01,28400.0,21.7012,21.7076,21.6821,21.6885,28400.0
2005-01-28 12:50:00,34.0,34.01,33.99,33.99,15000.0,21.6821,21.6885,21.6757,21.6757,15000.0
2005-01-28 12:55:00,33.98,33.99,33.95,33.97,13400.0,21.6693,21.6757,21.6502,21.663,13400.0
2005-01-28 13:00:00,33.97,33.99,33.96,33.96,17800.0,21.663,21.6757,21.6566,21.6566,17800.0
2005-01-28 13:05:00,33.96,33.99,33.96,33.97,22100.0,21.6566,21.6757,21.6566,21.663,22100.0
2005-01-28 13:10:00,33.97,33.98,33.96,33.97,18700.0,21.663,21.6693,21.6566,21.663,18700.0
2005-01-28 13:15:00,33.97,34.0,33.96,34.0,19200.0,21.663,21.6821,21.6566,21.6821,19200.0
2005-01-28 13:20:00,33.99,34.02,33.99,34.01,13600.0,21.6757,21.6948,21.6757,21.6885,13600.0
2005-01-28 13:25:00,34.02,34.06,34.01,34.02,23800.0,21.6948,21.7204,21.6885,21.6948,23800.0
2005-01-28 13:30:00,34.02,34.02,34.01,34.01,19200.0,21.6948,21.6948,21.6885,21.6885,19200.0
2005-01-28 13:35:00,34.01,34.04,34.0,34.02,16400.0,21.6885,21.7076,21.6821,21.6948,16400.0
2005-01-28 13:40:00,34.01,34.04,33.99,34.02,34900.0,21.6885,21.7076,21.6757,21.6948,34900.0
2005-01-28 13:45:00,34.02,34.05,33.99,34.03,19100.0,21.6948,21.714,21.6757,21.7012,19100.0
2005-01-28 13:50:00,34.03,34.03,34.01,34.01,11300.0,21.7012,21.7012,21.6885,21.6885,11300.0
2005-01-28 13:55:00,34.01,34.02,34.01,34.01,13500.0,21.6885,21.6948,21.6885,21.6885,13500.0
2005-01-28 14:00:00,34.02,34.02,34.0,34.0,17300.0,21.6948,21.6948,21.6821,21.6821,17300.0
2005-01-28 14:05:00,34.0,34.02,34.0,34.01,18600.0,21.6821,21.6948,21.6821,21.6885,18600.0
2005-01-28 14:10:00,34.01,34.03,34.0,34.03,28400.0,21.6885,21.7012,21.6821,21.7012,28400.0
2005-01-28 14:15:00,34.02,34.04,34.02,34.04,21300.0,21.6948,21.7076,21.6948,21.7076,21300.0
2005-01-28 14:20:00,34.04,34.04,34.02,34.02,11500.0,21.7076,21.7076,21.6948,21.6948,11500.0
2005-01-28 14:25:00,34.03,34.07,34.02,34.05,39000.0,21.7012,21.7267,21.6948,21.714,39000.0
2005-01-28 14:30:00,34.05,34.07,34.04,34.07,15100.0,21.714,21.7267,21.7076,21.7267,15100.0
2005-01-28 14:35:00,34.07,34.07,33.98,34.0,114000.0,21.7267,21.7267,21.6693,21.6821,114000.0
2005-01-28 14:40:00,34.0,34.05,34.0,34.03,27500.0,21.6821,21.714,21.6821,21.7012,27500.0
2005-01-28 14:45:00,34.03,34.05,34.02,34.03,20700.0,21.7012,21.714,21.6948,21.7012,20700.0
2005-01-28 14:50:00,34.03,34.04,34.0,34.01,22200.0,21.7012,21.7076,21.6821,21.6885,22200.0
2005-01-28 14:55:00,34.02,34.02,34.01,34.01,10700.0,21.6948,21.6948,21.6885,21.6885,10700.0
2005-01-28 15:00:00,34.02,34.03,34.0,34.03,47200.0,21.6948,21.7012,21.6821,21.7012,47200.0
2005-01-28 15:05:00,34.03,34.06,34.03,34.06,25300.0,21.7012,21.7204,21.7012,21.7204,25300.0
2005-01-28 15:10:00,34.05,34.06,34.01,34.01,27600.0,21.714,21.7204,21.6885,21.6885,27600.0
2005-01-28 15:15:00,34.01,34.03,34.01,34.02,35800.0,21.6885,21.7012,21.6885,21.6948,35800.0
2005-01-28 15:20:00,34.01,34.02,33.99,34.0,14500.0,21.6885,21.6948,21.6757,21.6821,14500.0
2005-01-28 15:25:00,34.0,34.03,33.99,34.01,33100.0,21.6821,21.7012,21.6757,21.6885,33100.0
2005-01-28 15:30:00,34.02,34.03,34.01,34.03,27200.0,21.6948,21.7012,21.6885,21.7012,27200.0
2005-01-28 15:35:00,34.03,34.06,34.01,34.06,60800.0,21.7012,21.7204,21.6885,21.7204,60800.0
2005-01-28 15:40:00,34.06,34.1,33.99,34.04,114000.0,21.7204,21.7459,21.6757,21.7076,114000.0
2005-01-28 15:45:00,34.04,34.05,34.01,34.03,114600.0,21.7076,21.714,21.6885,21.7012,114600.0
2005-01-28 15:50:00,34.03,34.04,34.0,34.0,103300.0,21.7012,21.7076,21.6821,21.6821,103300.0
2005-01-28 15:55:00,34.01,34.05,33.99,34.05,125800.0,21.6885,21.714,21.6757,21.714,125800.0
2005-01-31 09:30:00,34.4,34.41,34.35,34.41,54400.0,21.9372,21.9436,21.9053,21.9436,54400.0
2005-01-31 09:35:00,34.43,34.5,34.4,34.48,23400.0,21.9563,22.0009,21.9372,21.9882,23400.0
2005-01-31 09:40:00,34.46,34.46,34.35,34.39,16800.0,21.9754,21.9754,21.9053,21.9308,16800.0
2005-01-31 09:45:00,34.39,34.42,34.35,34.35,27800.0,21.9308,21.9499,21.9053,21.9053,27800.0
2005-01-31 09:50:00,34.37,34.52,34.37,34.5,48500.0,21.918,22.0137,21.918,22.0009,48500.0
2005-01-31 09:55:00,34.51,34.54,34.46,34.51,32500.0,22.0073,22.0265,21.9754,22.0073,32500.0
2005-01-31 10:00:00,34.54,34.6,34.52,34.6,41000.0,22.0265,22.0647,22.0137,22.0647,41000.0
2005-01-31 10:05:00,34.6,34.62,34.58,34.6,17900.0,22.0647,22.0775,22.052,22.0647,17900.0
2005-01-31 10:10:00,34.59,34.62,34.55,34.62,26600.0,22.0583,22.0775,22.0328,22.0775,26600.0
2005-01-31 10:15:00,34.62,34.62,34.55,34.59,15300.0,22.0775,22.0775,22.0328,22.0583,15300.0
2005-01-31 10:20:00,34.57,34.6,34.49,34.49,12100.0,22.0456,22.0647,21.9946,21.9946,12100.0
2005-01-31 10:25:00,34.48,34.53,34.47,34.53,6200.0,21.9882,22.0201,21.9818,22.0201,6200.0
2005-01-31 10:30:00,34.52,34.55,34.5,34.55,27900.0,22.0137,22.0328,22.0009,22.0328,27900.0
2005-01-31 10:35:00,34.55,34.62,34.49,34.5,21600.0,22.0328,22.0775,21.9946,22.0009,21600.0
2005-01-31 10:40:00,34.51,34.58,34.51,34.56,4700.0,22.0073,22.052,22.0073,22.0392,4700.0
2005-01-31 10:45:00,34.57,34.57,34.51,34.53,10400.0,22.0456,22.0456,22.0073,22.0201,10400.0
2005-01-31 10:50:00,34.51,34.51,34.49,34.51,12400.0,22.0073,22.0073,21.9946,22.0073,12400.0
2005-01-31 10:55:00,34.5,34.58,34.47,34.51,23300.0,22.0009,22.052,21.9818,22.0073,23300.0
2005-01-31 11:00:00,34.5,34.52,34.48,34.5,6900.0,22.0009,22.0137,21.9882,22.0009,6900.0
2005-01-31 11:05:00,34.5,34.52,34.48,34.52,28300.0,22.0009,22.0137,21.9882,22.0137,28300.0
2005-01-31 11:10:00,34.53,34.56,34.51,34.54,10500.0,22.0201,22.0392,22.0073,22.0265,10500.0
2005-01-31 11:15:00,34.54,34.55,34.53,34.54,19600.0,22.0265,22.0328,22.0201,22.0265,19600.0
2005-01-31 11:20:00,34.54,34.54,34.51,34.52,11300.0,22.0265,22.0265,22.0073,22.0137,11300.0
2005-01-31 11:25:00,34.51,34.53,34.51,34.53,12300.0,22.0073,22.0201,22.0073,22.0201,12300.0
2005-01-31 11:30:00,34.53,34.55,34.47,34.47,14100.0,22.0201,22.0328,21.9818,21.9818,14100.0
2005-01-31 11:35:00,34.47,34.49,34.46,34.47,10200.0,21.9818,21.9946,21.9754,21.9818,10200.0
2005-01-31 11:40:00,34.47,34.5,34.47,34.49,20500.0,21.9818,22.0009,21.9818,21.9946,20500.0
2005-01-31 11:45:00,34.49,34.55,34.49,34.54,14700.0,21.9946,22.0328,21.9946,22.0265,14700.0
2005-01-31 11:50:00,34.55,34.58,34.52,34.52,17800.0,22.0328,22.052,22.0137,22.0137,17800.0
2005-01-31 11:55:00,34.51,34.54,34.49,34.5,13300.0,22.0073,22.0265,21.9946,22.0009,13300.0
2005-01-31 12:00:00,34.48,34.55,34.45,34.53,15500.0,21.9882,22.0328,21.9691,22.0201,15500.0
2005-01-31 12:05:00,34.53,34.57,34.5,34.56,14500.0,22.0201,22.0456,22.0009,22.0392,14500.0
2005-01-31 12:10:00,34.56,34.6,34.56,34.58,17100.0,22.0392,22.0647,22.0392,22.052,17100.0
2005-01-31 12:15:00,34.58,34.6,34.55,34.6,7400.0,22.052,22.0647,22.0328,22.0647,7400.0
2005-01-31 12:20:00,34.59,34.66,34.58,34.61,12000.0,22.0583,22.103,22.052,22.0711,12000.0
2005-01-31 12:25:00,34.61,34.69,34.61,34.64,16900.0,22.0711,22.1221,22.0711,22.0902,16900.0
2005-01-31 12:30:00,34.64,34.65,34.57,34.59,16400.0,22.0902,22.0966,22.0456,22.0583,16400.0
2005-01-31 12:35:00,34.58,34.63,34.58,34.62,10000.0,22.052,22.0838,22.052,22.0775,10000.0
2005-01-31 12:40:00,34.62,34.66,34.62,34.66,10200.0,22.0775,22.103,22.0775,22.103,10200.0
2005-01-31 12:45:00,34.66,34.66,34.58,34.59,10100.0,22.103,22.103,22.052,22.0583,10100.0
2005-01-31 12:50:00,34.59,34.61,34.57,34.61,13000.0,22.0583,22.0711,22.0456,22.0711,13000.0
2005-01-31 12:55:00,34.61,34.66,34.6,34.66,8200.0,22.0711,22.103,22.0647,22.103,8200.0
2005-01-31 13:00:00,34.65,34.67,34.56,34.63,28000.0,22.0966,22.1094,22.0392,22.0838,28000.0
2005-01-31 13:05:00,34.64,34.67,34.63,34.64,13100.0,22.0902,22.1094,22.0838,22.0902,13100.0
2005-01-31 13:10:00,34.63,34.63,34.6,34.62,16200.0,22.0838,22.0838,22.0647,22.0775,16200.0
2005-01-31 13:15:00,34.62,34.62,34.59,34.6,11700.0,22.0775,22.0775,22.0583,22.0647,11700.0
2005-01-31 13:20:00,34.6,34.65,34.59,34.65,26400.0,22.0647,22.0966,22.0583,22.0966,26400.0
2005-01-31 13:25:00,34.65,34.74,34.64,34.74,26400.0,22.0966,22.154,22.0902,22.154,26400.0
2005-01-31 13:30:00,34.74,34.74,34.66,34.66,20600.0,22.154,22.154,22.103,22.103,20600.0
2005-01-31 13:35:00,34.66,34.67,34.63,34.64,18100.0,22.103,22.1094,22.0838,22.0902,18100.0
2005-01-31 13:40:00,34.63,34.7,34.63,34.69,35600.0,22.0838,22.1285,22.0838,22.1221,35600.0
2005-01-31 13:45:00,34.69,34.69,34.68,34.68,5900.0,22.1221,22.1221,22.1157,22.1157,5900.0
2005-01-31 13:50:00,34.68,34.68,34.64,34.68,11900.0,22.1157,22.1157,22.0902,22.1157,11900.0
2005-01-31 13:55:00,34.67,34.69,34.6,34.69,26100.0,22.1094,22.1221,22.0647,22.1221,26100.0
2005-01-31 14:00:00,34.69,34.76,34.69,34.76,14800.0,22.1221,22.1668,22.1221,22.1668,14800.0
2005-01-31 14:05:00,34.76,34.88,34.76,34.88,16500.0,22.1668,22.2433,22.1668,22.2433,16500.0
2005-01-31 14:10:00,34.87,34.88,34.85,34.87,27200.0,22.2369,22.2433,22.2241,22.2369,27200.0
2005-01-31 14:15:00,34.88,34.9,34.82,34.82,11500.0,22.2433,22.256,22.205,22.205,11500.0
2005-01-31 14:20:00,34.82,34.85,34.82,34.83,8400.0,22.205,22.2241,22.205,22.2114,8400.0
2005-01-31 14:25:00,34.83,34.85,34.79,34.82,11300.0,22.2114,22.2241,22.1859,22.205,11300.0
2005-01-31 14:30:00,34.81,34.83,34.8,34.81,8100.0,22.1986,22.2114,22.1923,22.1986,8100.0
2005-01-31 14:35:00,34.83,34.86,34.8,34.86,16400.0,22.2114,22.2305,22.1923,22.2305,16400.0
2005-01-31 14:40:00,34.87,34.9,34.87,34.9,14200.0,22.2369,22.256,22.2369,22.256,14200.0
2005-01-31 14:45:00,34.9,34.91,34.87,34.87,5600.0,22.256,22.2624,22.2369,22.2369,5600.0
2005-01-31 14:50:00,34.88,34.91,34.87,34.87,16400.0,22.2433,22.2624,22.2369,22.2369,16400.0
2005-01-31 14:55:00,34.87,34.92,34.86,34.86,10600.0,22.2369,22.2688,22.2305,22.2305,10600.0
2005-01-31 15:00:00,34.86,34.9,34.86,34.9,21800.0,22.2305,22.256,22.2305,22.256,21800.0
2005-01-31 15:05:00,34.9,34.91,34.89,34.9,29300.0,22.256,22.2624,22.2497,22.256,29300.0
2005-01-31 15:10:00,34.91,34.93,34.87,34.92,42500.0,22.2624,22.2752,22.2369,22.2688,42500.0
2005-01-31 15:15:00,34.92,34.93,34.89,34.89,28100.0,22.2688,22.2752,22.2497,22.2497,28100.0
2005-01-31 15:20:00,34.9,34.9,34.86,34.89,36300.0,22.256,22.256,22.2305,22.2497,36300.0
2005-01-31 15:25:00,34.88,34.89,34.86,34.88,24700.0,22.2433,22.2497,22.2305,22.2433,24700.0
2005-01-31 15:30:00,34.88,34.89,34.77,34.78,43300.0,22.2433,22.2497,22.1731,22.1795,43300.0
2005-01-31 15:35:00,34.78,34.84,34.76,34.84,36500.0,22.1795,22.2178,22.1668,22.2178,36500.0
2005-01-31 15:40:00,34.84,34.98,34.84,34.96,61500.0,22.2178,22.307,22.2178,22.2943,61500.0
2005-01-31 15:45:00,34.96,34.98,34.87,34.87,24500.0,22.2943,22.307,22.2369,22.2369,24500.0
2005-01-31 15:50:00,34.87,34.92,34.85,34.92,38000.0,22.2369,22.2688,22.2241,22.2688,38000.0
2005-01-31 15:55:00,34.96,34.97,34.88,34.88,57300.0,22.2943,22.3007,22.2433,22.2433,57300.0
2005-02-01 09:35:00,35.35,35.36,35.2,35.25,111200.0,22.543,22.5494,22.4473,22.4792,111200.0
2005-02-01 09:40:00,35.27,35.33,35.25,35.25,14300.0,22.492,22.5302,22.4792,22.4792,14300.0
2005-02-01 09:45:00,35.23,35.24,35.14,35.14,20900.0,22.4665,22.4729,22.4091,22.4091,20900.0
2005-02-01 09:50:00,35.15,35.15,35.06,35.1,17000.0,22.4155,22.4155,22.3581,22.3836,17000.0
2005-02-01 09:55:00,35.11,35.25,35.07,35.15,13300.0,22.3899,22.4792,22.3644,22.4155,13300.0
2005-02-01 10:00:00,35.11,35.16,35.02,35.05,21600.0,22.3899,22.4218,22.3326,22.3517,21600.0
2005-02-01 10:05:00,35.06,35.07,34.99,34.99,15400.0,22.3581,22.3644,22.3134,22.3134,15400.0
2005-02-01 10:10:00,35.0,35.0,34.91,34.92,22300.0,22.3198,22.3198,22.2624,22.2688,22300.0
2005-02-01 10:15:00,34.92,34.97,34.91,34.92,14100.0,22.2688,22.3007,22.2624,22.2688,14100.0
2005-02-01 10:20:00,34.92,34.92,34.9,34.91,17500.0,22.2688,22.2688,22.256,22.2624,17500.0
2005-02-01 10:25:00,34.9,34.91,34.88,34.89,5200.0,22.256,22.2624,22.2433,22.2497,5200.0
2005-02-01 10:30:00,34.88,34.97,34.88,34.97,18400.0,22.2433,22.3007,22.2433,22.3007,18400.0
2005-02-01 10:35:00,34.96,34.96,34.93,34.96,11500.0,22.2943,22.2943,22.2752,22.2943,11500.0
2005-02-01 10:40:00,34.96,35.02,34.96,35.0,12500.0,22.2943,22.3326,22.2943,22.3198,12500.0
2005-02-01 10:45:00,35.0,35.02,35.0,35.0,6400.0,22.3198,22.3326,22.3198,22.3198,6400.0
2005-02-01 10:50:00,35.0,35.02,35.0,35.02,6500.0,22.3198,22.3326,22.3198,22.3326,6500.0
2005-02-01 10:55:00,35.03,35.03,35.01,35.02,5000.0,22.3389,22.3389,22.3262,22.3326,5000.0
2005-02-01 11:00:00,35.03,35.08,35.02,35.07,8900.0,22.3389,22.3708,22.3326,22.3644,8900.0
2005-02-01 11:05:00,35.08,35.08,35.06,35.06,4200.0,22.3708,22.3708,22.3581,22.3581,4200.0
2005-02-01 11:10:00,35.05,35.05,35.0,35.0,20500.0,22.3517,22.3517,22.3198,22.3198,20500.0
2005-02-01 11:15:00,35.01,35.01,34.94,34.94,19000.0,22.3262,22.3262,22.2815,22.2815,19000.0
2005-02-01 11:20:00,34.94,34.94,34.9,34.94,13000.0,22.2815,22.2815,22.256,22.2815,13000.0
2005-02-01 11:25:00,34.94,34.94,34.91,34.94,11200.0,22.2815,22.2815,22.2624,22.2815,11200.0
2005-02-01 11:30:00,34.94,35.0,34.93,35.0,10400.0,22.2815,22.3198,22.2752,22.3198,10400.0
2005-02-01 11:35:00,35.02,35.07,35.01,35.06,11300.0,22.3326,22.3644,22.3262,22.3581,11300.0
2005-02-01 11:40:00,35.05,35.11,35.05,35.09,7000.0,22.3517,22.3899,22.3517,22.3772,7000.0
2005-02-01 11:45:00,35.11,35.19,35.1,35.19,14400.0,22.3899,22.441,22.3836,22.441,14400.0
2005-02-01 11:50:00,35.16,35.24,35.16,35.2,20400.0,22.4218,22.4729,22.4218,22.4473,20400.0
2005-02-01 11:55:00,35.19,35.22,35.19,35.2,9600.0,22.441,22.4601,22.441,22.4473,9600.0
2005-02-01 12:00:00,35.2,35.23,35.17,35.22,9700.0,22.4473,22.4665,22.4282,22.4601,9700.0
2005-02-01 12:05:00,35.22,35.23,35.19,35.22,8500.0,22.4601,22.4665,22.441,22.4601,8500.0
2005-02-01 12:10:00,35.22,35.26,35.15,35.16,18100.0,22.4601,22.4856,22.4155,22.4218,18100.0
2005-02-01 12:15:00,35.15,35.18,35.13,35.15,9100.0,22.4155,22.4346,22.4027,22.4155,9100.0
2005-02-01 12:20:00,35.14,35.16,35.12,35.15,9100.0,22.4091,22.4218,22.3963,22.4155,9100.0
2005-02-01 12:25:00,35.15,35.15,35.1,35.12,11200.0,22.4155,22.4155,22.3836,22.3963,11200.0
2005-02-01 12:30:00,35.12,35.18,35.11,35.17,13000.0,22.3963,22.4346,22.3899,22.4282,13000.0
2005-02-01 12:35:00,35.16,35.18,35.15,35.16,12500.0,22.4218,22.4346,22.4155,22.4218,12500.0
2005-02-01 12:40:00,35.17,35.21,35.16,35.17,9900.0,22.4282,22.4537,22.4218,22.4282,9900.0
2005-02-01 12:45:00,35.17,35.21,35.14,35.21,16400.0,22.4282,22.4537,22.4091,22.4537,16400.0
2005-02-01 12:50:00,35.23,35.25,35.13,35.14,12900.0,22.4665,22.4792,22.4027,22.4091,12900.0
2005-02-01 12:55:00,35.14,35.14,35.11,35.12,6200.0,22.4091,22.4091,22.3899,22.3963,6200.0
2005-02-01 13:00:00,35.11,35.12,35.08,35.1,21800.0,22.3899,22.3963,22.3708,22.3836,21800.0
2005-02-01 13:05:00,35.09,35.09,35.04,35.05,14600.0,22.3772,22.3772,22.3453,22.3517,14600.0
2005-02-01 13:10:00,35.05,35.08,35.03,35.08,15800.0,22.3517,22.3708,22.3389,22.3708,15800.0
2005-02-01 13:15:00,35.09,35.11,35.08,35.08,8700.0,22.3772,22.3899,22.3708,22.3708,8700.0
2005-02-01 13:20:00,35.08,35.09,35.06,35.06,38400.0,22.3708,22.3772,22.3581,22.3581,38400.0
2005-02-01 13:25:00,35.06,35.12,35.06,35.09,9400.0,22.3581,22.3963,22.3581,22.3772,9400.0
2005-02-01 13:30:00,35.09,35.09,35.08,35.08,5000.0,22.3772,22.3772,22.3708,22.3708,5000.0
2005-02-01 13:35:00,35.08,35.1,35.08,35.1,20100.0,22.3708,22.3836,22.3708,22.3836,20100.0
2005-02-01 13:40:00,35.1,35.12,35.09,35.11,14400.0,22.3836,22.3963,22.3772,22.3899,14400.0
2005-02-01 13:45:00,35.1,35.13,35.08,35.12,11900.0,22.3836,22.4027,22.3708,22.3963,11900.0
2005-02-01 13:50:00,35.12,35.13,35.11,35.13,27200.0,22.3963,22.4027,22.3899,22.4027,27200.0
2005-02-01 13:55:00,35.12,35.19,35.12,35.19,13500.0,22.3963,22.441,22.3963,22.441,13500.0
2005-02-01 14:00:00,35.19,35.2,35.17,35.17,17900.0,22.441,22.4473,22.4282,22.4282,17900.0
2005-02-01 14:05:00,35.16,35.18,35.15,35.17,6900.0,22.4218,22.4346,22.4155,22.4282,6900.0
2005-02-01 14:10:00,35.17,35.17,35.15,35.16,7800.0,22.4282,22.4282,22.4155,22.4218,7800.0
2005-02-01 14:15:00,35.17,35.2,35.14,35.14,17300.0,22.4282,22.4473,22.4091,22.4091,17300.0
2005-02-01 14:20:00,35.16,35.16,35.13,35.13,5800.0,22.4218,22.4218,22.4027,22.4027,5800.0
2005-02-01 14:25:00,35.13,35.13,35.1,35.1,11500.0,22.4027,22.4027,22.3836,22.3836,11500.0
2005-02-01 14:30:00,35.1,35.21,35.1,35.17,39000.0,22.3836,22.4537,22.3836,22.4282,39000.0
2005-02-01 14:35:00,35.16,35.17,35.14,35.14,10100.0,22.4218,22.4282,22.4091,22.4091,10100.0
2005-02-01 14:40:00,35.14,35.16,35.14,35.15,17600.0,22.4091,22.4218,22.4091,22.4155,17600.0
2005-02-01 14:45:00,35.16,35.21,35.14,35.14,24400.0,22.4218,22.4537,22.4091,22.4091,24400.0
2005-02-01 14:50:00,35.15,35.16,35.15,35.15,13500.0,22.4155,22.4218,22.4155,22.4155,13500.0
2005-02-01 14:55:00,35.15,35.17,35.15,35.15,16900.0,22.4155,22.4282,22.4155,22.4155,16900.0
2005-02-01 15:00:00,35.16,35.16,35.09,35.1,20100.0,22.4218,22.4218,22.3772,22.3836,20100.0
2005-02-01 15:05:00,35.1,35.1,35.05,35.05,20300.0,22.3836,22.3836,22.3517,22.3517,20300.0
2005-02-01 15:10:00,35.05,35.05,35.0,35.02,19000.0,22.3517,22.3517,22.3198,22.3326,19000.0
2005-02-01 15:15:00,35.02,35.04,35.0,35.04,30700.0,22.3326,22.3453,22.3198,22.3453,30700.0
2005-02-01 15:20:00,35.04,35.04,35.0,35.01,14300.0,22.3453,22.3453,22.3198,22.3262,14300.0
2005-02-01 15:25:00,35.01,35.02,34.99,34.99,33400.0,22.3262,22.3326,22.3134,22.3134,33400.0
2005-02-01 15:30:00,34.98,34.99,34.93,34.94,17200.0,22.307,22.3134,22.2752,22.2815,17200.0
2005-02-01 15:35:00,34.93,34.94,34.91,34.94,17700.0,22.2752,22.2815,22.2624,22.2815,17700.0
2005-02-01 15:40:00,34.92,34.94,34.92,34.93,27500.0,22.2688,22.2815,22.2688,22.2752,27500.0
2005-02-01 15:45:00,34.93,34.96,34.92,34.96,34800.0,22.2752,22.2943,22.2688,22.2943,34800.0
2005-02-01 15:50:00,35.0,35.07,34.97,35.07,27600.0,22.3198,22.3644,22.3007,22.3644,27600.0
2005-02-01 15:55:00,35.07,35.25,35.06,35.09,117100.0,22.3644,22.4792,22.3581,22.3772,117100.0
2005-02-02 09:30:00,34.97,35.13,34.97,35.13,26500.0,22.3709,22.4733,22.3709,22.4733,26500.0
2005-02-02 09:35:00,35.06,35.07,34.93,35.02,11300.0,22.4285,22.4349,22.3453,22.4029,11300.0
2005-02-02 09:40:00,35.05,35.12,35.05,35.07,14300.0,22.4221,22.4669,22.4221,22.4349,14300.0
2005-02-02 09:45:00,35.06,35.07,35.02,35.07,21700.0,22.4285,22.4349,22.4029,22.4349,21700.0
2005-02-02 09:50:00,35.07,35.14,35.06,35.1,9200.0,22.4349,22.4797,22.4285,22.4541,9200.0
2005-02-02 09:55:00,35.1,35.1,35.0,35.0,13900.0,22.4541,22.4541,22.3901,22.3901,13900.0
2005-02-02 10:00:00,35.0,35.0,34.92,34.93,10000.0,22.3901,22.3901,22.3389,22.3453,10000.0
2005-02-02 10:05:00,34.93,34.93,34.9,34.91,13500.0,22.3453,22.3453,22.3261,22.3325,13500.0
2005-02-02 10:10:00,34.91,34.99,34.9,34.99,18200.0,22.3325,22.3837,22.3261,22.3837,18200.0
2005-02-02 10:15:00,35.0,35.0,34.99,34.99,9000.0,22.3901,22.3901,22.3837,22.3837,9000.0
2005-02-02 10:20:00,35.0,35.0,34.92,34.92,9800.0,22.3901,22.3901,22.3389,22.3389,9800.0
2005-02-02 10:25:00,34.92,34.93,34.91,34.93,9600.0,22.3389,22.3453,22.3325,22.3453,9600.0
2005-02-02 10:30:00,34.93,34.98,34.91,34.97,14700.0,22.3453,22.3773,22.3325,22.3709,14700.0
2005-02-02 10:35:00,34.95,34.96,34.94,34.94,6400.0,22.3581,22.3645,22.3517,22.3517,6400.0
2005-02-02 10:40:00,34.94,35.0,34.94,34.98,19600.0,22.3517,22.3901,22.3517,22.3773,19600.0
2005-02-02 10:45:00,34.99,35.02,34.98,34.99,23200.0,22.3837,22.4029,22.3773,22.3837,23200.0
2005-02-02 10:50:00,34.99,34.99,34.96,34.97,4000.0,22.3837,22.3837,22.3645,22.3709,4000.0
2005-02-02 10:55:00,34.97,34.99,34.96,34.97,6400.0,22.3709,22.3837,22.3645,22.3709,6400.0
2005-02-02 11:00:00,34.97,35.0,34.96,34.99,9700.0,22.3709,22.3901,22.3645,22.3837,9700.0
2005-02-02 11:05:00,35.0,35.0,34.97,34.97,32800.0,22.3901,22.3901,22.3709,22.3709,32800.0
2005-02-02 11:10:00,34.96,34.97,34.94,34.95,9300.0,22.3645,22.3709,22.3517,22.3581,9300.0
2005-02-02 11:15:00,34.96,34.99,34.96,34.96,9100.0,22.3645,22.3837,22.3645,22.3645,9100.0
2005-02-02 11:20:00,34.96,34.96,34.94,34.94,6100.0,22.3645,22.3645,22.3517,22.3517,6100.0
2005-02-02 11:25:00,34.95,34.97,34.93,34.97,8200.0,22.3581,22.3709,22.3453,22.3709,8200.0
2005-02-02 11:30:00,34.96,34.97,34.93,34.93,7300.0,22.3645,22.3709,22.3453,22.3453,7300.0
2005-02-02 11:35:00,34.92,34.94,34.91,34.93,7900.0,22.3389,22.3517,22.3325,22.3453,7900.0
2005-02-02 11:40:00,34.93,34.95,34.89,34.89,33800.0,22.3453,22.3581,22.3197,22.3197,33800.0
2005-02-02 11:45:00,34.89,34.9,34.87,34.88,24800.0,22.3197,22.3261,22.3069,22.3133,24800.0
2005-02-02 11:50:00,34.88,34.93,34.87,34.93,8500.0,22.3133,22.3453,22.3069,22.3453,8500.0
2005-02-02 11:55:00,34.92,34.94,34.92,34.93,5100.0,22.3389,22.3517,22.3389,22.3453,5100.0
2005-02-02 12:00:00,34.93,34.96,34.93,34.94,5600.0,22.3453,22.3645,22.3453,22.3517,5600.0
2005-02-02 12:05:00,34.94,34.98,34.94,34.94,10500.0,22.3517,22.3773,22.3517,22.3517,10500.0
2005-02-02 12:10:00,34.95,34.95,34.91,34.91,7700.0,22.3581,22.3581,22.3325,22.3325,7700.0
2005-02-02 12:15:00,34.91,34.92,34.89,34.89,2900.0,22.3325,22.3389,22.3197,22.3197,2900.0
2005-02-02 12:20:00,34.88,34.88,34.81,34.83,10900.0,22.3133,22.3133,22.2686,22.2814,10900.0
2005-02-02 12:25:00,34.81,34.81,34.78,34.78,3400.0,22.2686,22.2686,22.2494,22.2494,3400.0
2005-02-02 12:30:00,34.79,34.79,34.78,34.78,9400.0,22.2558,22.2558,22.2494,22.2494,9400.0
2005-02-02 12:35:00,34.76,34.8,34.76,34.8,9400.0,22.2366,22.2622,22.2366,22.2622,9400.0
2005-02-02 12:40:00,34.79,34.8,34.77,34.79,3100.0,22.2558,22.2622,22.243,22.2558,3100.0
2005-02-02 12:45:00,34.79,34.8,34.78,34.79,8400.0,22.2558,22.2622,22.2494,22.2558,8400.0
2005-02-02 12:50:00,34.8,34.83,34.8,34.83,10400.0,22.2622,22.2814,22.2622,22.2814,10400.0
2005-02-02 12:55:00,34.83,34.83,34.81,34.82,3300.0,22.2814,22.2814,22.2686,22.275,3300.0
2005-02-02 13:00:00,34.82,34.82,34.81,34.82,6800.0,22.275,22.275,22.2686,22.275,6800.0
2005-02-02 13:05:00,34.82,34.83,34.81,34.83,19600.0,22.275,22.2814,22.2686,22.2814,19600.0
2005-02-02 13:10:00,34.83,34.84,34.83,34.83,3600.0,22.2814,22.2878,22.2814,22.2814,3600.0
2005-02-02 13:15:00,34.83,34.83,34.82,34.82,3100.0,22.2814,22.2814,22.275,22.275,3100.0
2005-02-02 13:20:00,34.82,34.83,34.82,34.83,6600.0,22.275,22.2814,22.275,22.2814,6600.0
2005-02-02 13:25:00,34.83,34.83,34.82,34.83,3400.0,22.2814,22.2814,22.275,22.2814,3400.0
2005-02-02 13:30:00,34.83,34.85,34.83,34.84,12200.0,22.2814,22.2942,22.2814,22.2878,12200.0
2005-02-02 13:35:00,34.85,34.85,34.84,34.85,5100.0,22.2942,22.2942,22.2878,22.2942,5100.0
2005-02-02 13:40:00,34.85,34.85,34.84,34.85,9300.0,22.2942,22.2942,22.2878,22.2942,9300.0
2005-02-02 13:45:00,34.84,34.86,34.83,34.83,8100.0,22.2878,22.3005,22.2814,22.2814,8100.0
2005-02-02 13:50:00,34.84,34.86,34.83,34.83,10000.0,22.2878,22.3005,22.2814,22.2814,10000.0
2005-02-02 13:55:00,34.84,34.84,34.81,34.81,14300.0,22.2878,22.2878,22.2686,22.2686,14300.0
2005-02-02 14:00:00,34.82,34.82,34.81,34.82,4200.0,22.275,22.275,22.2686,22.275,4200.0
2005-02-02 14:05:00,34.81,34.82,34.8,34.8,12600.0,22.2686,22.275,22.2622,22.2622,12600.0
2005-02-02 14:10:00,34.8,34.81,34.8,34.81,10500.0,22.2622,22.2686,22.2622,22.2686,10500.0
2005-02-02 14:15:00,34.82,34.84,34.8,34.81,10200.0,22.275,22.2878,22.2622,22.2686,10200.0
2005-02-02 14:20:00,34.81,34.85,34.81,34.84,19400.0,22.2686,22.2942,22.2686,22.2878,19400.0
2005-02-02 14:25:00,34.85,34.97,34.85,34.97,14700.0,22.2942,22.3709,22.2942,22.3709,14700.0
2005-02-02 14:30:00,34.98,34.99,34.86,34.87,13200.0,22.3773,22.3837,22.3005,22.3069,13200.0
2005-02-02 14:35:00,34.87,34.87,34.83,34.87,40300.0,22.3069,22.3069,22.2814,22.3069,40300.0
2005-02-02 14:40:00,34.86,34.86,34.82,34.84,6100.0,22.3005,22.3005,22.275,22.2878,6100.0
2005-02-02 14:45:00,34.84,34.92,34.84,34.92,11400.0,22.2878,22.3389,22.2878,22.3389,11400.0
2005-02-02 14:50:00,34.92,34.94,34.91,34.91,4900.0,22.3389,22.3517,22.3325,22.3325,4900.0
2005-02-02 14:55:00,34.91,34.92,34.89,34.89,5300.0,22.3325,22.3389,22.3197,22.3197,5300.0
2005-02-02 15:00:00,34.89,34.93,34.86,34.9,19800.0,22.3197,22.3453,22.3005,22.3261,19800.0
2005-02-02 15:05:00,34.9,34.91,34.88,34.88,18100.0,22.3261,22.3325,22.3133,22.3133,18100.0
2005-02-02 15:10:00,34.88,34.88,34.85,34.85,28600.0,22.3133,22.3133,22.2942,22.2942,28600.0
2005-02-02 15:15:00,34.85,34.86,34.84,34.84,11500.0,22.2942,22.3005,22.2878,22.2878,11500.0
2005-02-02 15:20:00,34.84,34.84,34.76,34.77,57100.0,22.2878,22.2878,22.2366,22.243,57100.0
2005-02-02 15:25:00,34.77,34.77,34.75,34.76,17100.0,22.243,22.243,22.2302,22.2366,17100.0
2005-02-02 15:30:00,34.75,34.76,34.75,34.75,14400.0,22.2302,22.2366,22.2302,22.2302,14400.0
2005-02-02 15:35:00,34.75,34.8,34.75,34.8,42000.0,22.2302,22.2622,22.2302,22.2622,42000.0
2005-02-02 15:40:00,34.8,34.84,34.8,34.84,14300.0,22.2622,22.2878,22.2622,22.2878,14300.0
2005-02-02 15:45:00,34.84,34.9,34.84,34.88,32500.0,22.2878,22.3261,22.2878,22.3133,32500.0
2005-02-02 15:50:00,34.88,34.88,34.84,34.86,35400.0,22.3133,22.3133,22.2878,22.3005,35400.0
2005-02-02 15:55:00,34.87,34.93,34.86,34.92,41500.0,22.3069,22.3453,22.3005,22.3389,41500.0
2005-02-03 09:30:00,34.75,34.86,34.75,34.78,79000.0,22.2302,22.3005,22.2302,22.2494,79000.0
2005-02-03 09:35:00,34.78,34.78,34.74,34.76,13900.0,22.2494,22.2494,22.2238,22.2366,13900.0
2005-02-03 09:40:00,34.75,34.76,34.69,34.74,19200.0,22.2302,22.2366,22.1918,22.2238,19200.0
2005-02-03 09:45:00,34.74,34.8,34.74,34.77,16900.0,22.2238,22.2622,22.2238,22.243,16900.0
2005-02-03 09:50:00,34.76,34.76,34.7,34.74,6600.0,22.2366,22.2366,22.1982,22.2238,6600.0
2005-02-03 09:55:00,34.75,34.75,34.71,34.73,5000.0,22.2302,22.2302,22.2046,22.2174,5000.0
2005-02-03 10:00:00,34.72,34.72,34.64,34.69,15900.0,22.211,22.211,22.1598,22.1918,15900.0
2005-02-03 10:05:00,34.69,34.69,34.63,34.63,11600.0,22.1918,22.1918,22.1534,22.1534,11600.0
2005-02-03 10:10:00,34.63,34.65,34.6,34.63,10700.0,22.1534,22.1662,22.1342,22.1534,10700.0
2005-02-03 10:15:00,34.63,34.64,34.55,34.64,12800.0,22.1534,22.1598,22.1022,22.1598,12800.0
2005-02-03 10:20:00,34.66,34.68,34.62,34.62,4300.0,22.1726,22.1854,22.147,22.147,4300.0
2005-02-03 10:25:00,34.63,34.67,34.61,34.62,8500.0,22.1534,22.179,22.1406,22.147,8500.0
2005-02-03 10:30:00,34.61,34.63,34.56,34.62,12400.0,22.1406,22.1534,22.1086,22.147,12400.0
2005-02-03 10:35:00,34.62,34.7,34.62,34.66,9000.0,22.147,22.1982,22.147,22.1726,9000.0
2005-02-03 10:40:00,34.65,34.72,34.62,34.72,11700.0,22.1662,22.211,22.147,22.211,11700.0
2005-02-03 10:45:00,34.72,34.72,34.63,34.64,15600.0,22.211,22.211,22.1534,22.1598,15600.0
2005-02-03 10:50:00,34.62,34.62,34.55,34.56,11400.0,22.147,22.147,22.1022,22.1086,11400.0
2005-02-03 10:55:00,34.59,34.59,34.46,34.47,17700.0,22.1278,22.1278,22.0447,22.0511,17700.0
2005-02-03 11:00:00,34.47,34.47,34.43,34.45,9800.0,22.0511,22.0511,22.0255,22.0383,9800.0
2005-02-03 11:05:00,34.44,34.47,34.4,34.47,17300.0,22.0319,22.0511,22.0063,22.0511,17300.0
2005-02-03 11:10:00,34.43,34.44,34.38,34.39,14100.0,22.0255,22.0319,21.9935,21.9999,14100.0
2005-02-03 11:15:00,34.39,34.4,34.38,34.4,14100.0,21.9999,22.0063,21.9935,22.0063,14100.0
2005-02-03 11:20:00,34.4,34.4,34.38,34.38,12400.0,22.0063,22.0063,21.9935,21.9935,12400.0
2005-02-03 11:25:00,34.38,34.39,34.35,34.35,17600.0,21.9935,21.9999,21.9743,21.9743,17600.0
2005-02-03 11:30:00,34.35,34.35,34.32,34.34,12900.0,21.9743,21.9743,21.9551,21.9679,12900.0
2005-02-03 11:35:00,34.34,34.41,34.34,34.4,11200.0,21.9679,22.0127,21.9679,22.0063,11200.0
2005-02-03 11:40:00,34.4,34.43,34.39,34.43,10400.0,22.0063,22.0255,21.9999,22.0255,10400.0
2005-02-03 11:45:00,34.43,34.5,34.43,34.48,14800.0,22.0255,22.0703,22.0255,22.0575,14800.0
2005-02-03 11:50:00,34.49,34.49,34.44,34.45,16200.0,22.0639,22.0639,22.0319,22.0383,16200.0
2005-02-03 11:55:00,34.43,34.43,34.25,34.27,24000.0,22.0255,22.0255,21.9103,21.9231,24000.0
2005-02-03 12:00:00,34.28,34.31,34.27,34.31,17200.0,21.9295,21.9487,21.9231,21.9487,17200.0
2005-02-03 12:05:00,34.32,34.32,34.25,34.28,14300.0,21.9551,21.9551,21.9103,21.9295,14300.0
2005-02-03 12:10:00,34.28,34.29,34.25,34.27,8300.0,21.9295,21.9359,21.9103,21.9231,8300.0
2005-02-03 12:15:00,34.27,34.29,34.23,34.23,16200.0,21.9231,21.9359,21.8975,21.8975,16200.0
2005-02-03 12:20:00,34.23,34.27,34.23,34.26,16100.0,21.8975,21.9231,21.8975,21.9167,16100.0
2005-02-03 12:25:00,34.26,34.34,34.26,34.33,15900.0,21.9167,21.9679,21.9167,21.9615,15900.0
2005-02-03 12:30:00,34.33,34.34,34.3,34.3,10500.0,21.9615,21.9679,21.9423,21.9423,10500.0
2005-02-03 12:35:00,34.3,34.34,34.28,34.33,13200.0,21.9423,21.9679,21.9295,21.9615,13200.0
2005-02-03 12:40:00,34.33,34.33,34.28,34.28,17000.0,21.9615,21.9615,21.9295,21.9295,17000.0
2005-02-03 12:45:00,34.3,34.36,34.29,34.34,9500.0,21.9423,21.9807,21.9359,21.9679,9500.0
2005-02-03 12:50:00,34.33,34.33,34.22,34.23,16000.0,21.9615,21.9615,21.8911,21.8975,16000.0
2005-02-03 12:55:00,34.23,34.27,34.22,34.24,13300.0,21.8975,21.9231,21.8911,21.9039,13300.0
2005-02-03 13:00:00,34.24,34.27,34.22,34.26,13900.0,21.9039,21.9231,21.8911,21.9167,13900.0
2005-02-03 13:05:00,34.25,34.29,34.25,34.26,9900.0,21.9103,21.9359,21.9103,21.9167,9900.0
2005-02-03 13:10:00,34.26,34.26,34.22,34.23,12500.0,21.9167,21.9167,21.8911,21.8975,12500.0
2005-02-03 13:15:00,34.23,34.24,34.21,34.24,16500.0,21.8975,21.9039,21.8847,21.9039,16500.0
2005-02-03 13:20:00,34.24,34.26,34.23,34.23,17000.0,21.9039,21.9167,21.8975,21.8975,17000.0
2005-02-03 13:25:00,34.23,34.26,34.23,34.26,6000.0,21.8975,21.9167,21.8975,21.9167,6000.0
2005-02-03 13:30:00,34.27,34.36,34.27,34.35,19600.0,21.9231,21.9807,21.9231,21.9743,19600.0
2005-02-03 13:35:00,34.35,34.39,34.34,34.39,14100.0,21.9743,21.9999,21.9679,21.9999,14100.0
2005-02-03 13:40:00,34.4,34.4,34.38,34.4,13400.0,22.0063,22.0063,21.9935,22.0063,13400.0
2005-02-03 13:45:00,34.39,34.43,34.39,34.39,8400.0,21.9999,22.0255,21.9999,21.9999,8400.0
2005-02-03 13:50:00,34.39,34.39,34.37,34.38,4300.0,21.9999,21.9999,21.9871,21.9935,4300.0
2005-02-03 13:55:00,34.38,34.39,34.34,34.35,8300.0,21.9935,21.9999,21.9679,21.9743,8300.0
2005-02-03 14:00:00,34.35,34.4,34.35,34.39,11900.0,21.9743,22.0063,21.9743,21.9999,11900.0
2005-02-03 14:05:00,34.4,34.4,34.38,34.38,8500.0,22.0063,22.0063,21.9935,21.9935,8500.0
2005-02-03 14:10:00,34.38,34.39,34.35,34.37,6800.0,21.9935,21.9999,21.9743,21.9871,6800.0
2005-02-03 14:15:00,34.37,34.37,34.35,34.36,8400.0,21.9871,21.9871,21.9743,21.9807,8400.0
2005-02-03 14:20:00,34.35,34.37,34.35,34.36,12500.0,21.9743,21.9871,21.9743,21.9807,12500.0
2005-02-03 14:25:00,34.37,34.37,34.35,34.37,34600.0,21.9871,21.9871,21.9743,21.9871,34600.0
2005-02-03 14:30:00,34.37,34.41,34.3,34.31,33900.0,21.9871,22.0127,21.9423,21.9487,33900.0
2005-02-03 14:35:00,34.31,34.34,34.24,34.24,37800.0,21.9487,21.9679,21.9039,21.9039,37800.0
2005-02-03 14:40:00,34.24,34.33,34.24,34.31,25700.0,21.9039,21.9615,21.9039,21.9487,25700.0
2005-02-03 14:45:00,34.3,34.31,34.25,34.26,13100.0,21.9423,21.9487,21.9103,21.9167,13100.0
2005-02-03 14:50:00,34.27,34.29,34.24,34.29,27000.0,21.9231,21.9359,21.9039,21.9359,27000.0
2005-02-03 14:55:00,34.26,34.3,34.26,34.28,7800.0,21.9167,21.9423,21.9167,21.9295,7800.0
2005-02-03 15:00:00,34.28,34.28,34.24,34.26,13600.0,21.9295,21.9295,21.9039,21.9167,13600.0
2005-02-03 15:05:00,34.26,34.27,34.22,34.22,15300.0,21.9167,21.9231,21.8911,21.8911,15300.0
2005-02-03 15:10:00,34.22,34.25,34.21,34.25,14700.0,21.8911,21.9103,21.8847,21.9103,14700.0
2005-02-03 15:15:00,34.25,34.3,34.25,34.28,13300.0,21.9103,21.9423,21.9103,21.9295,13300.0
2005-02-03 15:20:00,34.28,34.28,34.21,34.23,19700.0,21.9295,21.9295,21.8847,21.8975,19700.0
2005-02-03 15:25:00,34.23,34.28,34.22,34.24,25400.0,21.8975,21.9295,21.8911,21.9039,25400.0
2005-02-03 15:30:00,34.25,34.34,34.22,34.33,33400.0,21.9103,21.9679,21.8911,21.9615,33400.0
2005-02-03 15:35:00,34.31,34.38,34.3,34.35,29700.0,21.9487,21.9935,21.9423,21.9743,29700.0
2005-02-03 15:40:00,34.35,34.4,34.35,34.36,52900.0,21.9743,22.0063,21.9743,21.9807,52900.0
2005-02-03 15:45:00,34.36,34.36,34.32,34.35,17800.0,21.9807,21.9807,21.9551,21.9743,17800.0
2005-02-03 15:50:00,34.33,34.35,34.32,34.35,24100.0,21.9615,21.9743,21.9551,21.9743,24100.0
2005-02-03 15:55:00,34.31,34.33,34.27,34.3,52400.0,21.9487,21.9615,21.9231,21.9423,52400.0
2005-02-04 09:30:00,34.37,34.44,34.37,34.44,26700.0,21.9871,22.0319,21.9871,22.0319,26700.0
2005-02-04 09:35:00,34.39,34.39,34.31,34.34,13900.0,21.9999,21.9999,21.9487,21.9679,13900.0
2005-02-04 09:40:00,34.33,34.47,34.28,34.45,22200.0,21.9615,22.0511,21.9295,22.0383,22200.0
2005-02-04 09:45:00,34.46,34.57,34.44,34.44,16400.0,22.0447,22.115,22.0319,22.0319,16400.0
2005-02-04 09:50:00,34.41,34.46,34.33,34.46,15600.0,22.0127,22.0447,21.9615,22.0447,15600.0
2005-02-04 09:55:00,34.46,34.48,34.43,34.44,13500.0,22.0447,22.0575,22.0255,22.0319,13500.0
2005-02-04 10:00:00,34.45,34.62,34.44,34.47,21500.0,22.0383,22.147,22.0319,22.0511,21500.0
2005-02-04 10:05:00,34.45,34.57,34.44,34.5,9400.0,22.0383,22.115,22.0319,22.0703,9400.0
2005-02-04 10:10:00,34.5,34.54,34.49,34.49,9100.0,22.0703,22.0958,22.0639,22.0639,9100.0
2005-02-04 10:15:00,34.51,34.6,34.49,34.6,12700.0,22.0766,22.1342,22.0639,22.1342,12700.0
2005-02-04 10:20:00,34.6,34.61,34.5,34.52,23400.0,22.1342,22.1406,22.0703,22.083,23400.0
2005-02-04 10:25:00,34.52,34.53,34.49,34.53,6800.0,22.083,22.0894,22.0639,22.0894,6800.0
2005-02-04 10:30:00,34.54,34.57,34.54,34.55,7100.0,22.0958,22.115,22.0958,22.1022,7100.0
2005-02-04 10:35:00,34.56,34.56,34.52,34.52,14100.0,22.1086,22.1086,22.083,22.083,14100.0
2005-02-04 10:40:00,34.53,34.54,34.52,34.53,6500.0,22.0894,22.0958,22.083,22.0894,6500.0
2005-02-04 10:45:00,34.53,34.57,34.51,34.54,23300.0,22.0894,22.115,22.0766,22.0958,23300.0
2005-02-04 10:50:00,34.53,34.55,34.51,34.51,5500.0,22.0894,22.1022,22.0766,22.0766,5500.0
2005-02-04 10:55:00,34.51,34.51,34.5,34.51,9200.0,22.0766,22.0766,22.0703,22.0766,9200.0
2005-02-04 11:00:00,34.5,34.55,34.5,34.51,8200.0,22.0703,22.1022,22.0703,22.0766,8200.0
2005-02-04 11:05:00,34.51,34.57,34.51,34.51,11700.0,22.0766,22.115,22.0766,22.0766,11700.0
2005-02-04 11:10:00,34.5,34.52,34.48,34.48,6400.0,22.0703,22.083,22.0575,22.0575,6400.0
2005-02-04 11:15:00,34.48,34.53,34.48,34.5,17700.0,22.0575,22.0894,22.0575,22.0703,17700.0
2005-02-04 11:20:00,34.5,34.59,34.5,34.59,7800.0,22.0703,22.1278,22.0703,22.1278,7800.0
2005-02-04 11:25:00,34.58,34.62,34.56,34.6,11800.0,22.1214,22.147,22.1086,22.1342,11800.0
2005-02-04 11:30:00,34.6,34.63,34.6,34.62,10100.0,22.1342,22.1534,22.1342,22.147,10100.0
2005-02-04 11:35:00,34.61,34.64,34.6,34.63,17700.0,22.1406,22.1598,22.1342,22.1534,17700.0
2005-02-04 11:40:00,34.63,34.64,34.61,34.63,9100.0,22.1534,22.1598,22.1406,22.1534,9100.0
2005-02-04 11:45:00,34.63,34.67,34.62,34.67,6400.0,22.1534,22.179,22.147,22.179,6400.0
2005-02-04 11:50:00,34.67,34.73,34.67,34.73,17100.0,22.179,22.2174,22.179,22.2174,17100.0
2005-02-04 11:55:00,34.74,34.75,34.73,34.74,9900.0,22.2238,22.2302,22.2174,22.2238,9900.0
2005-02-04 12:00:00,34.73,34.76,34.71,34.71,15700.0,22.2174,22.2366,22.2046,22.2046,15700.0
2005-02-04 12:05:00,34.71,34.71,34.67,34.7,8400.0,22.2046,22.2046,22.179,22.1982,8400.0
2005-02-04 12:10:00,34.71,34.72,34.71,34.72,7400.0,22.2046,22.211,22.2046,22.211,7400.0
2005-02-04 12:15:00,34.71,34.73,34.68,34.69,15900.0,22.2046,22.2174,22.1854,22.1918,15900.0
2005-02-04 12:20:00,34.69,34.71,34.69,34.7,7100.0,22.1918,22.2046,22.1918,22.1982,7100.0
2005-02-04 12:25:00,34.7,34.71,34.7,34.7,13600.0,22.1982,22.2046,22.1982,22.1982,13600.0
2005-02-04 12:30:00,34.71,34.71,34.7,34.71,6400.0,22.2046,22.2046,22.1982,22.2046,6400.0
2005-02-04 12:35:00,34.72,34.73,34.71,34.73,10000.0,22.211,22.2174,22.2046,22.2174,10000.0
2005-02-04 12:40:00,34.73,34.74,34.73,34.73,8200.0,22.2174,22.2238,22.2174,22.2174,8200.0
2005-02-04 12:45:00,34.73,34.73,34.7,34.72,16900.0,22.2174,22.2174,22.1982,22.211,16900.0
2005-02-04 12:50:00,34.71,34.72,34.7,34.72,8100.0,22.2046,22.211,22.1982,22.211,8100.0
2005-02-04 12:55:00,34.72,34.72,34.71,34.71,8000.0,22.211,22.211,22.2046,22.2046,8000.0
2005-02-04 13:00:00,34.7,34.71,34.69,34.69,12300.0,22.1982,22.2046,22.1918,22.1918,12300.0
2005-02-04 13:05:00,34.68,34.69,34.67,34.68,6600.0,22.1854,22.1918,22.179,22.1854,6600.0
2005-02-04 13:10:00,34.69,34.7,34.68,34.7,6000.0,22.1918,22.1982,22.1854,22.1982,6000.0
2005-02-04 13:15:00,34.7,34.7,34.69,34.69,7300.0,22.1982,22.1982,22.1918,22.1918,7300.0
2005-02-04 13:20:00,34.7,34.73,34.7,34.72,14100.0,22.1982,22.2174,22.1982,22.211,14100.0
2005-02-04 13:25:00,34.72,34.75,34.72,34.75,11800.0,22.211,22.2302,22.211,22.2302,11800.0
2005-02-04 13:30:00,34.75,34.78,34.75,34.78,11400.0,22.2302,22.2494,22.2302,22.2494,11400.0
2005-02-04 13:35:00,34.78,34.83,34.77,34.83,10500.0,22.2494,22.2814,22.243,22.2814,10500.0
2005-02-04 13:40:00,34.83,34.91,34.83,34.91,16600.0,22.2814,22.3325,22.2814,22.3325,16600.0
2005-02-04 13:45:00,34.91,34.92,34.89,34.89,19800.0,22.3325,22.3389,22.3197,22.3197,19800.0
2005-02-04 13:50:00,34.88,34.89,34.86,34.88,22200.0,22.3133,22.3197,22.3005,22.3133,22200.0
2005-02-04 13:55:00,34.88,34.93,34.88,34.92,23200.0,22.3133,22.3453,22.3133,22.3389,23200.0
2005-02-04 14:00:00,34.92,34.96,34.89,34.92,27300.0,22.3389,22.3645,22.3197,22.3389,27300.0
2005-02-04 14:05:00,34.91,34.96,34.91,34.96,16300.0,22.3325,22.3645,22.3325,22.3645,16300.0
2005-02-04 14:10:00,34.95,34.95,34.9,34.94,17100.0,22.3581,22.3581,22.3261,22.3517,17100.0
2005-02-04 14:15:00,34.94,34.98,34.93,34.96,18900.0,22.3517,22.3773,22.3453,22.3645,18900.0
2005-02-04 14:20:00,34.95,34.96,34.92,34.94,17700.0,22.3581,22.3645,22.3389,22.3517,17700.0
2005-02-04 14:25:00,34.94,34.95,34.92,34.93,14700.0,22.3517,22.3581,22.3389,22.3453,14700.0
2005-02-04 14:30:00,34.93,34.95,34.91,34.91,12200.0,22.3453,22.3581,22.3325,22.3325,12200.0
2005-02-04 14:35:00,34.91,34.91,34.89,34.9,14400.0,22.3325,22.3325,22.3197,22.3261,14400.0
2005-02-04 14:40:00,34.9,34.93,34.9,34.93,12100.0,22.3261,22.3453,22.3261,22.3453,12100.0
2005-02-04 14:45:00,34.93,34.98,34.9,34.91,46900.0,22.3453,22.3773,22.3261,22.3325,46900.0
2005-02-04 14:50:00,34.91,34.92,34.88,34.88,15500.0,22.3325,22.3389,22.3133,22.3133,15500.0
2005-02-04 14:55:00,34.88,34.89,34.87,34.88,6200.0,22.3133,22.3197,22.3069,22.3133,6200.0
2005-02-04 15:00:00,34.89,34.95,34.89,34.95,18000.0,22.3197,22.3581,22.3197,22.3581,18000.0
2005-02-04 15:05:00,34.95,34.95,34.94,34.94,7800.0,22.3581,22.3581,22.3517,22.3517,7800.0
2005-02-04 15:10:00,34.94,34.96,34.94,34.95,13900.0,22.3517,22.3645,22.3517,22.3581,13900.0
2005-02-04 15:15:00,34.95,34.98,34.95,34.97,17500.0,22.3581,22.3773,22.3581,22.3709,17500.0
2005-02-04 15:20:00,34.98,35.0,34.97,34.97,25300.0,22.3773,22.3901,22.3709,22.3709,25300.0
2005-02-04 15:25:00,34.97,35.0,34.96,35.0,14600.0,22.3709,22.3901,22.3645,22.3901,14600.0
2005-02-04 15:30:00,35.0,35.1,34.99,35.1,43900.0,22.3901,22.4541,22.3837,22.4541,43900.0
2005-02-04 15:35:00,35.09,35.12,35.07,35.07,35500.0,22.4477,22.4669,22.4349,22.4349,35500.0
2005-02-04 15:40:00,35.09,35.2,35.08,35.2,26500.0,22.4477,22.5181,22.4413,22.5181,26500.0
2005-02-04 15:45:00,35.2,35.3,35.17,35.26,57700.0,22.5181,22.582,22.4989,22.5564,57700.0
2005-02-04 15:50:00,35.25,35.27,35.25,35.27,63100.0,22.55,22.5628,22.55,22.5628,63100.0
2005-02-04 15:55:00,35.26,35.26,35.19,35.19,34300.0,22.5564,22.5564,22.5117,22.5117,34300.0
2005-02-07 09:30:00,35.21,35.26,35.1,35.2,42500.0,22.5244,22.5564,22.4541,22.5181,42500.0
2005-02-07 09:35:00,35.2,35.2,35.15,35.16,19500.0,22.5181,22.5181,22.4861,22.4925,19500.0
2005-02-07 09:40:00,35.13,35.32,35.12,35.3,25300.0,22.4733,22.5948,22.4669,22.582,25300.0
2005-02-07 09:45:00,35.3,35.43,35.27,35.43,29300.0,22.582,22.6652,22.5628,22.6652,29300.0
2005-02-07 09:50:00,35.43,35.5,35.42,35.5,29200.0,22.6652,22.71,22.6588,22.71,29200.0
2005-02-07 09:55:00,35.5,35.59,35.5,35.59,26500.0,22.71,22.7675,22.71,22.7675,26500.0
2005-02-07 10:00:00,35.59,35.71,35.58,35.71,48900.0,22.7675,22.8443,22.7611,22.8443,48900.0
2005-02-07 10:05:00,35.71,35.75,35.61,35.69,48800.0,22.8443,22.8699,22.7803,22.8315,48800.0
2005-02-07 10:10:00,35.68,35.78,35.68,35.78,34800.0,22.8251,22.8891,22.8251,22.8891,34800.0
2005-02-07 10:15:00,35.79,35.84,35.75,35.84,47600.0,22.8955,22.9275,22.8699,22.9275,47600.0
2005-02-07 10:20:00,35.85,35.95,35.84,35.95,44300.0,22.9339,22.9978,22.9275,22.9978,44300.0
2005-02-07 10:25:00,35.95,35.95,35.92,35.92,30600.0,22.9978,22.9978,22.9786,22.9786,30600.0
2005-02-07 10:30:00,35.92,35.96,35.92,35.95,28200.0,22.9786,23.0042,22.9786,22.9978,28200.0
2005-02-07 10:35:00,35.95,35.96,35.88,35.93,26600.0,22.9978,23.0042,22.9531,22.985,26600.0
2005-02-07 10:40:00,35.94,35.96,35.9,35.92,20700.0,22.9914,23.0042,22.9659,22.9786,20700.0
2005-02-07 10:45:00,35.92,35.95,35.91,35.92,13300.0,22.9786,22.9978,22.9723,22.9786,13300.0
2005-02-07 10:50:00,35.89,35.89,35.81,35.81,14200.0,22.9595,22.9595,22.9083,22.9083,14200.0
2005-02-07 10:55:00,35.82,35.83,35.78,35.8,18000.0,22.9147,22.9211,22.8891,22.9019,18000.0
2005-02-07 11:00:00,35.79,35.79,35.63,35.67,33400.0,22.8955,22.8955,22.7931,22.8187,33400.0
2005-02-07 11:05:00,35.66,35.67,35.6,35.61,19000.0,22.8123,22.8187,22.7739,22.7803,19000.0
2005-02-07 11:10:00,35.6,35.61,35.57,35.6,25600.0,22.7739,22.7803,22.7547,22.7739,25600.0
2005-02-07 11:15:00,35.6,35.63,35.6,35.61,17100.0,22.7739,22.7931,22.7739,22.7803,17100.0
2005-02-07 11:20:00,35.62,35.62,35.6,35.62,6500.0,22.7867,22.7867,22.7739,22.7867,6500.0
2005-02-07 11:25:00,35.61,35.63,35.61,35.63,10400.0,22.7803,22.7931,22.7803,22.7931,10400.0
2005-02-07 11:30:00,35.62,35.63,35.62,35.63,11300.0,22.7867,22.7931,22.7867,22.7931,11300.0
2005-02-07 11:35:00,35.63,35.63,35.6,35.61,9500.0,22.7931,22.7931,22.7739,22.7803,9500.0
2005-02-07 11:40:00,35.61,35.61,35.49,35.52,27600.0,22.7803,22.7803,22.7036,22.7228,27600.0
2005-02-07 11:45:00,35.52,35.52,35.5,35.51,7600.0,22.7228,22.7228,22.71,22.7164,7600.0
2005-02-07 11:50:00,35.51,35.51,35.5,35.51,7800.0,22.7164,22.7164,22.71,22.7164,7800.0
2005-02-07 11:55:00,35.5,35.5,35.44,35.45,20200.0,22.71,22.71,22.6716,22.678,20200.0
2005-02-07 12:00:00,35.44,35.45,35.39,35.42,41900.0,22.6716,22.678,22.6396,22.6588,41900.0
2005-02-07 12:05:00,35.41,35.43,35.41,35.43,8200.0,22.6524,22.6652,22.6524,22.6652,8200.0
2005-02-07 12:10:00,35.42,35.42,35.41,35.41,8600.0,22.6588,22.6588,22.6524,22.6524,8600.0
2005-02-07 12:15:00,35.41,35.42,35.4,35.41,16600.0,22.6524,22.6588,22.646,22.6524,16600.0
2005-02-07 12:20:00,35.41,35.45,35.41,35.44,12200.0,22.6524,22.678,22.6524,22.6716,12200.0
2005-02-07 12:25:00,35.44,35.48,35.44,35.48,10000.0,22.6716,22.6972,22.6716,22.6972,10000.0
2005-02-07 12:30:00,35.48,35.51,35.47,35.51,11300.0,22.6972,22.7164,22.6908,22.7164,11300.0
2005-02-07 12:35:00,35.51,35.53,35.5,35.52,7600.0,22.7164,22.7292,22.71,22.7228,7600.0
2005-02-07 12:40:00,35.52,35.56,35.5,35.51,26500.0,22.7228,22.7484,22.71,22.7164,26500.0
2005-02-07 12:45:00,35.5,35.51,35.47,35.49,14800.0,22.71,22.7164,22.6908,22.7036,14800.0
2005-02-07 12:50:00,35.47,35.48,35.47,35.48,3700.0,22.6908,22.6972,22.6908,22.6972,3700.0
2005-02-07 12:55:00,35.48,35.5,35.48,35.5,16600.0,22.6972,22.71,22.6972,22.71,16600.0
2005-02-07 13:00:00,35.5,35.5,35.48,35.49,16400.0,22.71,22.71,22.6972,22.7036,16400.0
2005-02-07 13:05:00,35.49,35.53,35.49,35.53,10600.0,22.7036,22.7292,22.7036,22.7292,10600.0
2005-02-07 13:10:00,35.53,35.54,35.52,35.53,10800.0,22.7292,22.7356,22.7228,22.7292,10800.0
2005-02-07 13:15:00,35.52,35.58,35.52,35.55,45100.0,22.7228,22.7611,22.7228,22.742,45100.0
2005-02-07 13:20:00,35.55,35.56,35.51,35.52,11400.0,22.742,22.7484,22.7164,22.7228,11400.0
2005-02-07 13:25:00,35.52,35.53,35.51,35.52,11600.0,22.7228,22.7292,22.7164,22.7228,11600.0
2005-02-07 13:30:00,35.53,35.53,35.52,35.53,16200.0,22.7292,22.7292,22.7228,22.7292,16200.0
2005-02-07 13:35:00,35.53,35.53,35.5,35.5,17000.0,22.7292,22.7292,22.71,22.71,17000.0
2005-02-07 13:40:00,35.51,35.51,35.49,35.5,14000.0,22.7164,22.7164,22.7036,22.71,14000.0
2005-02-07 13:45:00,35.48,35.49,35.43,35.43,10400.0,22.6972,22.7036,22.6652,22.6652,10400.0
2005-02-07 13:50:00,35.43,35.43,35.4,35.4,7900.0,22.6652,22.6652,22.646,22.646,7900.0
2005-02-07 13:55:00,35.41,35.43,35.4,35.43,16300.0,22.6524,22.6652,22.646,22.6652,16300.0
2005-02-07 14:00:00,35.43,35.49,35.42,35.48,26900.0,22.6652,22.7036,22.6588,22.6972,26900.0
2005-02-07 14:05:00,35.48,35.49,35.44,35.44,14600.0,22.6972,22.7036,22.6716,22.6716,14600.0
2005-02-07 14:10:00,35.43,35.43,35.42,35.43,32000.0,22.6652,22.6652,22.6588,22.6652,32000.0
2005-02-07 14:15:00,35.43,35.43,35.41,35.41,4700.0,22.6652,22.6652,22.6524,22.6524,4700.0
2005-02-07 14:20:00,35.41,35.42,35.4,35.41,12200.0,22.6524,22.6588,22.646,22.6524,12200.0
2005-02-07 14:25:00,35.41,35.42,35.41,35.41,9700.0,22.6524,22.6588,22.6524,22.6524,9700.0
2005-02-07 14:30:00,35.41,35.46,35.41,35.46,13700.0,22.6524,22.6844,22.6524,22.6844,13700.0
2005-02-07 14:35:00,35.46,35.47,35.46,35.47,7800.0,22.6844,22.6908,22.6844,22.6908,7800.0
2005-02-07 14:40:00,35.47,35.47,35.46,35.47,26000.0,22.6908,22.6908,22.6844,22.6908,26000.0
2005-02-07 14:45:00,35.47,35.49,35.47,35.47,16300.0,22.6908,22.7036,22.6908,22.6908,16300.0
2005-02-07 14:50:00,35.47,35.49,35.47,35.48,26000.0,22.6908,22.7036,22.6908,22.6972,26000.0
2005-02-07 14:55:00,35.48,35.49,35.45,35.49,19800.0,22.6972,22.7036,22.678,22.7036,19800.0
2005-02-07 15:00:00,35.48,35.49,35.47,35.48,18900.0,22.6972,22.7036,22.6908,22.6972,18900.0
2005-02-07 15:05:00,35.48,35.49,35.47,35.49,9700.0,22.6972,22.7036,22.6908,22.7036,9700.0
2005-02-07 15:10:00,35.49,35.49,35.46,35.48,19600.0,22.7036,22.7036,22.6844,22.6972,19600.0
2005-02-07 15:15:00,35.48,35.49,35.48,35.49,16400.0,22.6972,22.7036,22.6972,22.7036,16400.0
2005-02-07 15:20:00,35.5,35.56,35.49,35.56,40100.0,22.71,22.7484,22.7036,22.7484,40100.0
2005-02-07 15:25:00,35.55,35.58,35.54,35.56,29000.0,22.742,22.7611,22.7356,22.7484,29000.0
2005-02-07 15:30:00,35.56,35.56,35.49,35.49,12100.0,22.7484,22.7484,22.7036,22.7036,12100.0
2005-02-07 15:35:00,35.48,35.49,35.42,35.43,31100.0,22.6972,22.7036,22.6588,22.6652,31100.0
2005-02-07 15:40:00,35.44,35.44,35.42,35.43,29900.0,22.6716,22.6716,22.6588,22.6652,29900.0
2005-02-07 15:45:00,35.43,35.43,35.41,35.42,29500.0,22.6652,22.6652,22.6524,22.6588,29500.0
2005-02-07 15:50:00,35.43,35.44,35.41,35.41,36900.0,22.6652,22.6716,22.6524,22.6524,36900.0
2005-02-07 15:55:00,35.41,35.42,35.33,35.34,99300.0,22.6524,22.6588,22.6012,22.6076,99300.0
2005-02-08 09:30:00,35.13,35.14,34.75,34.81,59000.0,22.4733,22.4797,22.2302,22.2686,59000.0
2005-02-08 09:35:00,34.79,34.86,34.79,34.79,24100.0,22.2558,22.3005,22.2558,22.2558,24100.0
2005-02-08 09:40:00,34.79,34.83,34.75,34.83,35000.0,22.2558,22.2814,22.2302,22.2814,35000.0
2005-02-08 09:45:00,34.83,34.84,34.82,34.83,37400.0,22.2814,22.2878,22.275,22.2814,37400.0
2005-02-08 09:50:00,34.8,34.81,34.73,34.75,34600.0,22.2622,22.2686,22.2174,22.2302,34600.0
2005-02-08 09:55:00,34.76,34.76,34.68,34.74,37300.0,22.2366,22.2366,22.1854,22.2238,37300.0
2005-02-08 10:00:00,34.74,34.9,34.73,34.9,54000.0,22.2238,22.3261,22.2174,22.3261,54000.0
2005-02-08 10:05:00,34.9,34.92,34.88,34.92,36800.0,22.3261,22.3389,22.3133,22.3389,36800.0
2005-02-08 10:10:00,34.92,34.92,34.87,34.87,16000.0,22.3389,22.3389,22.3069,22.3069,16000.0
2005-02-08 10:15:00,34.87,34.91,34.86,34.88,25400.0,22.3069,22.3325,22.3005,22.3133,25400.0
2005-02-08 10:20:00,34.88,34.9,34.86,34.86,19200.0,22.3133,22.3261,22.3005,22.3005,19200.0
2005-02-08 10:25:00,34.86,34.86,34.81,34.83,26800.0,22.3005,22.3005,22.2686,22.2814,26800.0
2005-02-08 10:30:00,34.83,34.9,34.83,34.88,16500.0,22.2814,22.3261,22.2814,22.3133,16500.0
2005-02-08 10:35:00,34.88,34.95,34.88,34.94,13400.0,22.3133,22.3581,22.3133,22.3517,13400.0
2005-02-08 10:40:00,34.95,35.04,34.95,35.04,10400.0,22.3581,22.4157,22.3581,22.4157,10400.0
2005-02-08 10:45:00,35.03,35.14,35.03,35.14,16200.0,22.4093,22.4797,22.4093,22.4797,16200.0
2005-02-08 10:50:00,35.14,35.16,35.1,35.1,119000.0,22.4797,22.4925,22.4541,22.4541,119000.0
2005-02-08 10:55:00,35.11,35.15,35.11,35.13,18900.0,22.4605,22.4861,22.4605,22.4733,18900.0
2005-02-08 11:00:00,35.14,35.14,35.11,35.12,68400.0,22.4797,22.4797,22.4605,22.4669,68400.0
2005-02-08 11:05:00,35.13,35.13,35.07,35.1,23100.0,22.4733,22.4733,22.4349,22.4541,23100.0
2005-02-08 11:10:00,35.09,35.11,35.09,35.1,16300.0,22.4477,22.4605,22.4477,22.4541,16300.0
2005-02-08 11:15:00,35.1,35.1,35.04,35.05,19700.0,22.4541,22.4541,22.4157,22.4221,19700.0
2005-02-08 11:20:00,35.05,35.06,35.04,35.05,34600.0,22.4221,22.4285,22.4157,22.4221,34600.0
2005-02-08 11:25:00,35.04,35.04,34.99,34.99,24100.0,22.4157,22.4157,22.3837,22.3837,24100.0
2005-02-08 11:30:00,34.98,34.98,34.96,34.96,9500.0,22.3773,22.3773,22.3645,22.3645,9500.0
2005-02-08 11:35:00,34.97,34.97,34.95,34.97,18300.0,22.3709,22.3709,22.3581,22.3709,18300.0
2005-02-08 11:40:00,34.97,34.97,34.94,34.94,4200.0,22.3709,22.3709,22.3517,22.3517,4200.0
2005-02-08 11:45:00,34.95,34.95,34.85,34.85,17900.0,22.3581,22.3581,22.2942,22.2942,17900.0
2005-02-08 11:50:00,34.84,34.84,34.77,34.83,20400.0,22.2878,22.2878,22.243,22.2814,20400.0
2005-02-08 11:55:00,34.81,34.81,34.77,34.77,11500.0,22.2686,22.2686,22.243,22.243,11500.0
2005-02-08 12:00:00,34.78,34.78,34.72,34.72,29800.0,22.2494,22.2494,22.211,22.211,29800.0
2005-02-08 12:05:00,34.72,34.73,34.68,34.69,29600.0,22.211,22.2174,22.1854,22.1918,29600.0
2005-02-08 12:10:00,34.68,34.69,34.58,34.6,22400.0,22.1854,22.1918,22.1214,22.1342,22400.0
2005-02-08 12:15:00,34.6,34.62,34.58,34.61,9700.0,22.1342,22.147,22.1214,22.1406,9700.0
2005-02-08 12:20:00,34.61,34.62,34.58,34.61,15900.0,22.1406,22.147,22.1214,22.1406,15900.0
2005-02-08 12:25:00,34.61,34.61,34.54,34.55,44500.0,22.1406,22.1406,22.0958,22.1022,44500.0
2005-02-08 12:30:00,34.55,34.56,34.53,34.55,34100.0,22.1022,22.1086,22.0894,22.1022,34100.0
2005-02-08 12:35:00,34.55,34.61,34.54,34.6,26600.0,22.1022,22.1406,22.0958,22.1342,26600.0
2005-02-08 12:40:00,34.6,34.62,34.59,34.61,18600.0,22.1342,22.147,22.1278,22.1406,18600.0
2005-02-08 12:45:00,34.61,34.67,34.61,34.67,29000.0,22.1406,22.179,22.1406,22.179,29000.0
2005-02-08 12:50:00,34.68,34.73,34.66,34.7,32200.0,22.1854,22.2174,22.1726,22.1982,32200.0
2005-02-08 12:55:00,34.71,34.76,34.71,34.74,31400.0,22.2046,22.2366,22.2046,22.2238,31400.0
2005-02-08 13:00:00,34.75,34.88,34.73,34.85,43600.0,22.2302,22.3133,22.2174,22.2942,43600.0
2005-02-08 13:05:00,34.86,34.91,34.85,34.91,13500.0,22.3005,22.3325,22.2942,22.3325,13500.0
2005-02-08 13:10:00,34.91,34.95,34.91,34.95,28700.0,22.3325,22.3581,22.3325,22.3581,28700.0
2005-02-08 13:15:00,34.95,34.98,34.95,34.98,13300.0,22.3581,22.3773,22.3581,22.3773,13300.0
2005-02-08 13:20:00,34.98,35.03,34.98,35.02,23700.0,22.3773,22.4093,22.3773,22.4029,23700.0
2005-02-08 13:25:00,35.02,35.05,35.02,35.02,21600.0,22.4029,22.4221,22.4029,22.4029,21600.0
2005-02-08 13:30:00,35.03,35.03,35.01,35.03,18000.0,22.4093,22.4093,22.3965,22.4093,18000.0
2005-02-08 13:35:00,35.03,35.03,35.01,35.03,15100.0,22.4093,22.4093,22.3965,22.4093,15100.0
2005-02-08 13:40:00,35.03,35.05,35.02,35.04,8500.0,22.4093,22.4221,22.4029,22.4157,8500.0
2005-02-08 13:45:00,35.04,35.08,35.03,35.07,16400.0,22.4157,22.4413,22.4093,22.4349,16400.0
2005-02-08 13:50:00,35.08,35.14,35.08,35.14,22200.0,22.4413,22.4797,22.4413,22.4797,22200.0
2005-02-08 13:55:00,35.14,35.15,35.13,35.14,12800.0,22.4797,22.4861,22.4733,22.4797,12800.0
2005-02-08 14:00:00,35.15,35.15,35.13,35.13,18400.0,22.4861,22.4861,22.4733,22.4733,18400.0
2005-02-08 14:05:00,35.12,35.13,35.1,35.1,9200.0,22.4669,22.4733,22.4541,22.4541,9200.0
2005-02-08 14:10:00,35.1,35.17,35.1,35.17,25700.0,22.4541,22.4989,22.4541,22.4989,25700.0
2005-02-08 14:15:00,35.17,35.2,35.15,35.19,28000.0,22.4989,22.5181,22.4861,22.5117,28000.0
2005-02-08 14:20:00,35.19,35.23,35.18,35.21,14200.0,22.5117,22.5372,22.5053,22.5244,14200.0
2005-02-08 14:25:00,35.22,35.22,35.13,35.13,27600.0,22.5308,22.5308,22.4733,22.4733,27600.0
2005-02-08 14:30:00,35.12,35.19,35.06,35.19,57200.0,22.4669,22.5117,22.4285,22.5117,57200.0
2005-02-08 14:35:00,35.18,35.24,35.17,35.24,52000.0,22.5053,22.5436,22.4989,22.5436,52000.0
2005-02-08 14:40:00,35.25,35.26,35.24,35.25,22400.0,22.55,22.5564,22.5436,22.55,22400.0
2005-02-08 14:45:00,35.25,35.35,35.25,35.35,30500.0,22.55,22.614,22.55,22.614,30500.0
2005-02-08 14:50:00,35.35,35.36,35.34,35.34,50600.0,22.614,22.6204,22.6076,22.6076,50600.0
2005-02-08 14:55:00,35.35,35.39,35.33,35.39,40900.0,22.614,22.6396,22.6012,22.6396,40900.0
2005-02-08 15:00:00,35.39,35.45,35.39,35.44,35700.0,22.6396,22.678,22.6396,22.6716,35700.0
2005-02-08 15:05:00,35.43,35.43,35.38,35.39,26400.0,22.6652,22.6652,22.6332,22.6396,26400.0
2005-02-08 15:10:00,35.38,35.43,35.38,35.42,33700.0,22.6332,22.6652,22.6332,22.6588,33700.0
2005-02-08 15:15:00,35.43,35.46,35.41,35.41,47600.0,22.6652,22.6844,22.6524,22.6524,47600.0
2005-02-08 15:20:00,35.42,35.42,35.35,35.37,23900.0,22.6588,22.6588,22.614,22.6268,23900.0
2005-02-08 15:25:00,35.37,35.39,35.37,35.38,26100.0,22.6268,22.6396,22.6268,22.6332,26100.0
2005-02-08 15:30:00,35.39,35.4,35.38,35.4,29000.0,22.6396,22.646,22.6332,22.646,29000.0
2005-02-08 15:35:00,35.4,35.4,35.32,35.34,50400.0,22.646,22.646,22.5948,22.6076,50400.0
2005-02-08 15:40:00,35.35,35.38,35.33,35.38,33700.0,22.614,22.6332,22.6012,22.6332,33700.0
2005-02-08 15:45:00,35.38,35.43,35.38,35.42,38300.0,22.6332,22.6652,22.6332,22.6588,38300.0
2005-02-08 15:50:00,35.42,35.43,35.42,35.42,55000.0,22.6588,22.6652,22.6588,22.6588,55000.0
2005-02-08 15:55:00,35.43,35.43,35.36,35.37,41800.0,22.6652,22.6652,22.6204,22.6268,41800.0
2005-02-09 09:30:00,35.63,35.66,35.36,35.62,50400.0,22.7931,22.8123,22.6204,22.7867,50400.0
2005-02-09 09:35:00,35.62,35.62,35.47,35.49,17400.0,22.7867,22.7867,22.6908,22.7036,17400.0
2005-02-09 09:40:00,35.49,35.5,35.37,35.44,18800.0,22.7036,22.71,22.6268,22.6716,18800.0
2005-02-09 09:45:00,35.44,35.46,35.38,35.44,25700.0,22.6716,22.6844,22.6332,22.6716,25700.0
2005-02-09 09:50:00,35.44,35.46,35.41,35.42,23300.0,22.6716,22.6844,22.6524,22.6588,23300.0
2005-02-09 09:55:00,35.42,35.51,35.42,35.51,42400.0,22.6588,22.7164,22.6588,22.7164,42400.0
2005-02-09 10:00:00,35.52,35.58,35.49,35.52,15500.0,22.7228,22.7611,22.7036,22.7228,15500.0
2005-02-09 10:05:00,35.54,35.54,35.48,35.52,32200.0,22.7356,22.7356,22.6972,22.7228,32200.0
2005-02-09 10:10:00,35.49,35.52,35.37,35.37,23900.0,22.7036,22.7228,22.6268,22.6268,23900.0
2005-02-09 10:15:00,35.38,35.46,35.32,35.42,20800.0,22.6332,22.6844,22.5948,22.6588,20800.0
2005-02-09 10:20:00,35.43,35.43,35.38,35.4,22100.0,22.6652,22.6652,22.6332,22.646,22100.0
2005-02-09 10:25:00,35.4,35.45,35.36,35.43,18900.0,22.646,22.678,22.6204,22.6652,18900.0
2005-02-09 10:30:00,35.44,35.44,35.34,35.36,17200.0,22.6716,22.6716,22.6076,22.6204,17200.0
2005-02-09 10:35:00,35.36,35.39,35.35,35.39,18600.0,22.6204,22.6396,22.614,22.6396,18600.0
2005-02-09 10:40:00,35.39,35.42,35.37,35.41,16800.0,22.6396,22.6588,22.6268,22.6524,16800.0
2005-02-09 10:45:00,35.41,35.47,35.38,35.47,35200.0,22.6524,22.6908,22.6332,22.6908,35200.0
2005-02-09 10:50:00,35.47,35.48,35.43,35.45,9100.0,22.6908,22.6972,22.6652,22.678,9100.0
2005-02-09 10:55:00,35.46,35.46,35.41,35.41,24700.0,22.6844,22.6844,22.6524,22.6524,24700.0
2005-02-09 11:00:00,35.41,35.44,35.38,35.42,27700.0,22.6524,22.6716,22.6332,22.6588,27700.0
2005-02-09 11:05:00,35.43,35.45,35.41,35.43,13400.0,22.6652,22.678,22.6524,22.6652,13400.0
2005-02-09 11:10:00,35.41,35.43,35.4,35.41,13400.0,22.6524,22.6652,22.646,22.6524,13400.0
2005-02-09 11:15:00,35.41,35.44,35.4,35.44,14400.0,22.6524,22.6716,22.646,22.6716,14400.0
2005-02-09 11:20:00,35.46,35.55,35.45,35.53,25100.0,22.6844,22.742,22.678,22.7292,25100.0
2005-02-09 11:25:00,35.55,35.58,35.53,35.55,21700.0,22.742,22.7611,22.7292,22.742,21700.0
2005-02-09 11:30:00,35.55,35.57,35.53,35.56,18600.0,22.742,22.7547,22.7292,22.7484,18600.0
2005-02-09 11:35:00,35.57,35.59,35.55,35.55,17500.0,22.7547,22.7675,22.742,22.742,17500.0
2005-02-09 11:40:00,35.56,35.56,35.48,35.49,16800.0,22.7484,22.7484,22.6972,22.7036,16800.0
2005-02-09 11:45:00,35.49,35.51,35.49,35.51,22000.0,22.7036,22.7164,22.7036,22.7164,22000.0
2005-02-09 11:50:00,35.51,35.56,35.49,35.55,26900.0,22.7164,22.7484,22.7036,22.742,26900.0
2005-02-09 11:55:00,35.56,35.6,35.54,35.6,15300.0,22.7484,22.7739,22.7356,22.7739,15300.0
2005-02-09 12:00:00,35.6,35.61,35.58,35.6,25200.0,22.7739,22.7803,22.7611,22.7739,25200.0
2005-02-09 12:05:00,35.6,35.6,35.58,35.58,3800.0,22.7739,22.7739,22.7611,22.7611,3800.0
2005-02-09 12:10:00,35.58,35.59,35.57,35.59,10400.0,22.7611,22.7675,22.7547,22.7675,10400.0
2005-02-09 12:15:00,35.59,35.63,35.59,35.62,22400.0,22.7675,22.7931,22.7675,22.7867,22400.0
2005-02-09 12:20:00,35.62,35.64,35.6,35.6,13300.0,22.7867,22.7995,22.7739,22.7739,13300.0
2005-02-09 12:25:00,35.62,35.62,35.56,35.58,12700.0,22.7867,22.7867,22.7484,22.7611,12700.0
2005-02-09 12:30:00,35.58,35.61,35.58,35.6,20400.0,22.7611,22.7803,22.7611,22.7739,20400.0
2005-02-09 12:35:00,35.61,35.61,35.56,35.56,12700.0,22.7803,22.7803,22.7484,22.7484,12700.0
2005-02-09 12:40:00,35.57,35.57,35.54,35.54,14300.0,22.7547,22.7547,22.7356,22.7356,14300.0
2005-02-09 12:45:00,35.55,35.56,35.52,35.56,22100.0,22.742,22.7484,22.7228,22.7484,22100.0
2005-02-09 12:50:00,35.56,35.67,35.56,35.66,21300.0,22.7484,22.8187,22.7484,22.8123,21300.0
2005-02-09 12:55:00,35.67,35.69,35.66,35.69,13200.0,22.8187,22.8315,22.8123,22.8315,13200.0
2005-02-09 13:00:00,35.69,35.7,35.68,35.68,20700.0,22.8315,22.8379,22.8251,22.8251,20700.0
2005-02-09 13:05:00,35.69,35.72,35.64,35.65,17800.0,22.8315,22.8507,22.7995,22.8059,17800.0
2005-02-09 13:10:00,35.65,35.67,35.64,35.67,11300.0,22.8059,22.8187,22.7995,22.8187,11300.0
2005-02-09 13:15:00,35.67,35.69,35.66,35.68,14500.0,22.8187,22.8315,22.8123,22.8251,14500.0
2005-02-09 13:20:00,35.69,35.69,35.67,35.67,7400.0,22.8315,22.8315,22.8187,22.8187,7400.0
2005-02-09 13:25:00,35.68,35.71,35.67,35.71,12000.0,22.8251,22.8443,22.8187,22.8443,12000.0
2005-02-09 13:30:00,35.71,35.71,35.69,35.69,11000.0,22.8443,22.8443,22.8315,22.8315,11000.0
2005-02-09 13:35:00,35.69,35.7,35.67,35.7,15000.0,22.8315,22.8379,22.8187,22.8379,15000.0
2005-02-09 13:40:00,35.7,35.73,35.69,35.73,16200.0,22.8379,22.8571,22.8315,22.8571,16200.0
2005-02-09 13:45:00,35.73,35.74,35.72,35.72,9700.0,22.8571,22.8635,22.8507,22.8507,9700.0
2005-02-09 13:50:00,35.72,35.72,35.66,35.67,21800.0,22.8507,22.8507,22.8123,22.8187,21800.0
2005-02-09 13:55:00,35.67,35.67,35.61,35.61,21300.0,22.8187,22.8187,22.7803,22.7803,21300.0
2005-02-09 14:00:00,35.62,35.62,35.58,35.61,25500.0,22.7867,22.7867,22.7611,22.7803,25500.0
2005-02-09 14:05:00,35.61,35.63,35.59,35.62,37600.0,22.7803,22.7931,22.7675,22.7867,37600.0
2005-02-09 14:10:00,35.62,35.62,35.59,35.62,19500.0,22.7867,22.7867,22.7675,22.7867,19500.0
2005-02-09 14:15:00,35.62,35.67,35.61,35.67,43400.0,22.7867,22.8187,22.7803,22.8187,43400.0
2005-02-09 14:20:00,35.67,35.68,35.65,35.66,17700.0,22.8187,22.8251,22.8059,22.8123,17700.0
2005-02-09 14:25:00,35.66,35.66,35.62,35.65,24500.0,22.8123,22.8123,22.7867,22.8059,24500.0
2005-02-09 14:30:00,35.66,35.71,35.66,35.68,22800.0,22.8123,22.8443,22.8123,22.8251,22800.0
2005-02-09 14:35:00,35.69,35.69,35.67,35.69,8800.0,22.8315,22.8315,22.8187,22.8315,8800.0
2005-02-09 14:40:00,35.69,35.69,35.68,35.69,8900.0,22.8315,22.8315,22.8251,22.8315,8900.0
2005-02-09 14:45:00,35.69,35.7,35.68,35.69,20700.0,22.8315,22.8379,22.8251,22.8315,20700.0
2005-02-09 14:50:00,35.7,35.7,35.53,35.69,30400.0,22.8379,22.8379,22.7292,22.8315,30400.0
2005-02-09 14:55:00,35.69,35.69,35.64,35.64,24900.0,22.8315,22.8315,22.7995,22.7995,24900.0
2005-02-09 15:00:00,35.63,35.65,35.61,35.63,35400.0,22.7931,22.8059,22.7803,22.7931,35400.0
2005-02-09 15:05:00,35.62,35.64,35.61,35.64,19700.0,22.7867,22.7995,22.7803,22.7995,19700.0
2005-02-09 15:10:00,35.64,35.65,35.62,35.63,44200.0,22.7995,22.8059,22.7867,22.7931,44200.0
2005-02-09 15:15:00,35.63,35.63,35.58,35.6,35700.0,22.7931,22.7931,22.7611,22.7739,35700.0
2005-02-09 15:20:00,35.59,35.62,35.59,35.61,45900.0,22.7675,22.7867,22.7675,22.7803,45900.0
2005-02-09 15:25:00,35.62,35.62,35.58,35.6,51300.0,22.7867,22.7867,22.7611,22.7739,51300.0
2005-02-09 15:30:00,35.6,35.6,35.59,35.59,36600.0,22.7739,22.7739,22.7675,22.7675,36600.0
2005-02-09 15:35:00,35.6,35.6,35.58,35.58,13100.0,22.7739,22.7739,22.7611,22.7611,13100.0
2005-02-09 15:40:00,35.58,35.59,35.52,35.52,37000.0,22.7611,22.7675,22.7228,22.7228,37000.0
2005-02-09 15:45:00,35.53,35.53,35.5,35.52,32200.0,22.7292,22.7292,22.71,22.7228,32200.0
2005-02-09 15:50:00,35.52,35.56,35.52,35.56,42700.0,22.7228,22.7484,22.7228,22.7484,42700.0
2005-02-09 15:55:00,35.55,35.56,35.51,35.52,23700.0,22.742,22.7484,22.7164,22.7228,23700.0
2005-02-10 09:30:00,35.52,35.66,35.48,35.54,61600.0,22.7228,22.8123,22.6972,22.7356,61600.0
2005-02-10 09:35:00,35.53,35.53,35.43,35.44,22300.0,22.7292,22.7292,22.6652,22.6716,22300.0
2005-02-10 09:40:00,35.46,35.62,35.46,35.62,37600.0,22.6844,22.7867,22.6844,22.7867,37600.0
2005-02-10 09:45:00,35.64,35.69,35.62,35.65,17500.0,22.7995,22.8315,22.7867,22.8059,17500.0
2005-02-10 09:50:00,35.65,35.65,35.61,35.63,18200.0,22.8059,22.8059,22.7803,22.7931,18200.0
2005-02-10 09:55:00,35.63,35.63,35.55,35.58,6900.0,22.7931,22.7931,22.742,22.7611,6900.0
2005-02-10 10:00:00,35.58,35.6,35.56,35.58,30900.0,22.7611,22.7739,22.7484,22.7611,30900.0
2005-02-10 10:05:00,35.58,35.62,35.55,35.55,15200.0,22.7611,22.7867,22.742,22.742,15200.0
2005-02-10 10:10:00,35.56,35.65,35.56,35.58,19300.0,22.7484,22.8059,22.7484,22.7611,19300.0
2005-02-10 10:15:00,35.59,35.69,35.57,35.68,13300.0,22.7675,22.8315,22.7547,22.8251,13300.0
2005-02-10 10:20:00,35.67,35.68,35.66,35.67,10700.0,22.8187,22.8251,22.8123,22.8187,10700.0
2005-02-10 10:25:00,35.66,35.69,35.66,35.69,9400.0,22.8123,22.8315,22.8123,22.8315,9400.0
2005-02-10 10:30:00,35.69,35.77,35.69,35.77,41500.0,22.8315,22.8827,22.8315,22.8827,41500.0
2005-02-10 10:35:00,35.77,35.84,35.77,35.84,20800.0,22.8827,22.9275,22.8827,22.9275,20800.0
2005-02-10 10:40:00,35.83,35.89,35.81,35.89,30800.0,22.9211,22.9595,22.9083,22.9595,30800.0
2005-02-10 10:45:00,35.89,35.93,35.88,35.93,34200.0,22.9595,22.985,22.9531,22.985,34200.0
2005-02-10 10:50:00,35.91,35.92,35.9,35.92,25400.0,22.9723,22.9786,22.9659,22.9786,25400.0
2005-02-10 10:55:00,35.92,35.97,35.91,35.97,33100.0,22.9786,23.0106,22.9723,23.0106,33100.0
2005-02-10 11:00:00,35.97,35.98,35.95,35.95,46100.0,23.0106,23.017,22.9978,22.9978,46100.0
2005-02-10 11:05:00,35.91,35.92,35.79,35.81,58100.0,22.9723,22.9786,22.8955,22.9083,58100.0
2005-02-10 11:10:00,35.81,35.87,35.77,35.87,34400.0,22.9083,22.9467,22.8827,22.9467,34400.0
2005-02-10 11:15:00,35.88,35.88,35.81,35.82,34500.0,22.9531,22.9531,22.9083,22.9147,34500.0
2005-02-10 11:20:00,35.81,35.81,35.76,35.78,19600.0,22.9083,22.9083,22.8763,22.8891,19600.0
2005-02-10 11:25:00,35.77,35.78,35.75,35.77,14300.0,22.8827,22.8891,22.8699,22.8827,14300.0
2005-02-10 11:30:00,35.77,35.77,35.74,35.75,8800.0,22.8827,22.8827,22.8635,22.8699,8800.0
2005-02-10 11:35:00,35.74,35.75,35.71,35.71,7800.0,22.8635,22.8699,22.8443,22.8443,7800.0
2005-02-10 11:40:00,35.72,35.72,35.71,35.71,5200.0,22.8507,22.8507,22.8443,22.8443,5200.0
2005-02-10 11:45:00,35.71,35.71,35.69,35.7,8600.0,22.8443,22.8443,22.8315,22.8379,8600.0
2005-02-10 11:50:00,35.7,35.71,35.69,35.7,17900.0,22.8379,22.8443,22.8315,22.8379,17900.0
2005-02-10 11:55:00,35.7,35.71,35.7,35.7,12300.0,22.8379,22.8443,22.8379,22.8379,12300.0
2005-02-10 12:00:00,35.69,35.72,35.69,35.72,20100.0,22.8315,22.8507,22.8315,22.8507,20100.0
2005-02-10 12:05:00,35.72,35.73,35.69,35.69,7800.0,22.8507,22.8571,22.8315,22.8315,7800.0
2005-02-10 12:10:00,35.68,35.68,35.64,35.65,38500.0,22.8251,22.8251,22.7995,22.8059,38500.0
2005-02-10 12:15:00,35.64,35.66,35.64,35.65,7100.0,22.7995,22.8123,22.7995,22.8059,7100.0
2005-02-10 12:20:00,35.64,35.66,35.62,35.66,10200.0,22.7995,22.8123,22.7867,22.8123,10200.0
2005-02-10 12:25:00,35.66,35.67,35.64,35.65,8100.0,22.8123,22.8187,22.7995,22.8059,8100.0
2005-02-10 12:30:00,35.65,35.65,35.62,35.64,6900.0,22.8059,22.8059,22.7867,22.7995,6900.0
2005-02-10 12:35:00,35.64,35.64,35.61,35.62,7800.0,22.7995,22.7995,22.7803,22.7867,7800.0
2005-02-10 12:40:00,35.62,35.63,35.58,35.6,15300.0,22.7867,22.7931,22.7611,22.7739,15300.0
2005-02-10 12:45:00,35.6,35.61,35.57,35.58,6600.0,22.7739,22.7803,22.7547,22.7611,6600.0
2005-02-10 12:50:00,35.59,35.59,35.55,35.57,9600.0,22.7675,22.7675,22.742,22.7547,9600.0
2005-02-10 12:55:00,35.57,35.59,35.55,35.59,10700.0,22.7547,22.7675,22.742,22.7675,10700.0
2005-02-10 13:00:00,35.58,35.6,35.56,35.6,7000.0,22.7611,22.7739,22.7484,22.7739,7000.0
2005-02-10 13:05:00,35.6,35.6,35.54,35.54,16600.0,22.7739,22.7739,22.7356,22.7356,16600.0
2005-02-10 13:10:00,35.55,35.59,35.55,35.58,6400.0,22.742,22.7675,22.742,22.7611,6400.0
2005-02-10 13:15:00,35.56,35.57,35.53,35.53,17200.0,22.7484,22.7547,22.7292,22.7292,17200.0
2005-02-10 13:20:00,35.53,35.55,35.52,35.53,10200.0,22.7292,22.742,22.7228,22.7292,10200.0
2005-02-10 13:25:00,35.55,35.65,35.54,35.62,25200.0,22.742,22.8059,22.7356,22.7867,25200.0
2005-02-10 13:30:00,35.63,35.71,35.62,35.71,28100.0,22.7931,22.8443,22.7867,22.8443,28100.0
2005-02-10 13:35:00,35.71,35.8,35.71,35.79,62500.0,22.8443,22.9019,22.8443,22.8955,62500.0
2005-02-10 13:40:00,35.79,35.79,35.73,35.74,20800.0,22.8955,22.8955,22.8571,22.8635,20800.0
2005-02-10 13:45:00,35.74,35.78,35.74,35.76,7000.0,22.8635,22.8891,22.8635,22.8763,7000.0
2005-02-10 13:50:00,35.75,35.77,35.74,35.77,53400.0,22.8699,22.8827,22.8635,22.8827,53400.0
2005-02-10 13:55:00,35.77,35.79,35.74,35.78,11900.0,22.8827,22.8955,22.8635,22.8891,11900.0
2005-02-10 14:00:00,35.79,35.79,35.74,35.74,8800.0,22.8955,22.8955,22.8635,22.8635,8800.0
2005-02-10 14:05:00,35.75,35.76,35.74,35.75,16400.0,22.8699,22.8763,22.8635,22.8699,16400.0
2005-02-10 14:10:00,35.75,35.75,35.72,35.72,12300.0,22.8699,22.8699,22.8507,22.8507,12300.0
2005-02-10 14:15:00,35.72,35.73,35.7,35.71,11900.0,22.8507,22.8571,22.8379,22.8443,11900.0
2005-02-10 14:20:00,35.71,35.74,35.71,35.74,35600.0,22.8443,22.8635,22.8443,22.8635,35600.0
2005-02-10 14:25:00,35.74,35.76,35.74,35.76,20800.0,22.8635,22.8763,22.8635,22.8763,20800.0
2005-02-10 14:30:00,35.76,35.77,35.72,35.77,15400.0,22.8763,22.8827,22.8507,22.8827,15400.0
2005-02-10 14:35:00,35.78,35.78,35.74,35.76,17900.0,22.8891,22.8891,22.8635,22.8763,17900.0
2005-02-10 14:40:00,35.76,35.8,35.76,35.78,28600.0,22.8763,22.9019,22.8763,22.8891,28600.0
2005-02-10 14:45:00,35.78,35.8,35.77,35.79,15400.0,22.8891,22.9019,22.8827,22.8955,15400.0
2005-02-10 14:50:00,35.78,35.81,35.78,35.78,82400.0,22.8891,22.9083,22.8891,22.8891,82400.0
2005-02-10 14:55:00,35.78,35.81,35.78,35.79,20800.0,22.8891,22.9083,22.8891,22.8955,20800.0
2005-02-10 15:00:00,35.78,35.81,35.75,35.76,24100.0,22.8891,22.9083,22.8699,22.8763,24100.0
2005-02-10 15:05:00,35.76,35.76,35.68,35.72,19800.0,22.8763,22.8763,22.8251,22.8507,19800.0
2005-02-10 15:10:00,35.7,35.7,35.63,35.63,22400.0,22.8379,22.8379,22.7931,22.7931,22400.0
2005-02-10 15:15:00,35.63,35.65,35.62,35.64,14600.0,22.7931,22.8059,22.7867,22.7995,14600.0
2005-02-10 15:20:00,35.65,35.72,35.65,35.71,21300.0,22.8059,22.8507,22.8059,22.8443,21300.0
2005-02-10 15:25:00,35.71,35.76,35.68,35.75,18000.0,22.8443,22.8763,22.8251,22.8699,18000.0
2005-02-10 15:30:00,35.74,35.76,35.69,35.76,15400.0,22.8635,22.8763,22.8315,22.8763,15400.0
2005-02-10 15:35:00,35.76,35.81,35.76,35.77,38700.0,22.8763,22.9083,22.8763,22.8827,38700.0
2005-02-10 15:40:00,35.78,35.82,35.76,35.82,30700.0,22.8891,22.9147,22.8763,22.9147,30700.0
2005-02-10 15:45:00,35.81,35.83,35.8,35.8,40300.0,22.9083,22.9211,22.9019,22.9019,40300.0
2005-02-10 15:50:00,35.8,35.81,35.8,35.81,16400.0,22.9019,22.9083,22.9019,22.9083,16400.0
2005-02-10 15:55:00,35.81,35.81,35.77,35.78,19900.0,22.9083,22.9083,22.8827,22.8891,19900.0
2005-02-11 09:30:00,35.79,35.79,35.76,35.77,14100.0,22.8955,22.8955,22.8763,22.8827,14100.0
2005-02-11 09:35:00,35.69,35.81,35.66,35.67,7900.0,22.8315,22.9083,22.8123,22.8187,7900.0
2005-02-11 09:40:00,35.69,35.84,35.67,35.83,14800.0,22.8315,22.9275,22.8187,22.9211,14800.0
2005-02-11 09:45:00,35.85,35.85,35.72,35.75,16600.0,22.9339,22.9339,22.8507,22.8699,16600.0
2005-02-11 09:50:00,35.75,35.75,35.67,35.7,19000.0,22.8699,22.8699,22.8187,22.8379,19000.0
2005-02-11 09:55:00,35.7,35.71,35.55,35.55,28100.0,22.8379,22.8443,22.742,22.742,28100.0
2005-02-11 10:00:00,35.55,35.55,35.41,35.41,34400.0,22.742,22.742,22.6524,22.6524,34400.0
2005-02-11 10:05:00,35.42,35.45,35.41,35.44,13000.0,22.6588,22.678,22.6524,22.6716,13000.0
2005-02-11 10:10:00,35.44,35.45,35.37,35.38,20700.0,22.6716,22.678,22.6268,22.6332,20700.0
2005-02-11 10:15:00,35.38,35.45,35.38,35.43,31100.0,22.6332,22.678,22.6332,22.6652,31100.0
2005-02-11 10:20:00,35.42,35.51,35.42,35.5,35100.0,22.6588,22.7164,22.6588,22.71,35100.0
2005-02-11 10:25:00,35.5,35.57,35.5,35.55,56400.0,22.71,22.7547,22.71,22.742,56400.0
2005-02-11 10:30:00,35.56,35.57,35.5,35.53,24400.0,22.7484,22.7547,22.71,22.7292,24400.0
2005-02-11 10:35:00,35.53,35.58,35.5,35.57,11800.0,22.7292,22.7611,22.71,22.7547,11800.0
2005-02-11 10:40:00,35.58,35.58,35.53,35.58,21300.0,22.7611,22.7611,22.7292,22.7611,21300.0
2005-02-11 10:45:00,35.58,35.64,35.58,35.63,14000.0,22.7611,22.7995,22.7611,22.7931,14000.0
2005-02-11 10:50:00,35.64,35.68,35.63,35.68,4300.0,22.7995,22.8251,22.7931,22.8251,4300.0
2005-02-11 10:55:00,35.68,35.72,35.67,35.67,10800.0,22.8251,22.8507,22.8187,22.8187,10800.0
2005-02-11 11:00:00,35.67,35.8,35.67,35.8,24600.0,22.8187,22.9019,22.8187,22.9019,24600.0
2005-02-11 11:05:00,35.79,35.81,35.76,35.76,59600.0,22.8955,22.9083,22.8763,22.8763,59600.0
2005-02-11 11:10:00,35.77,35.91,35.77,35.89,20300.0,22.8827,22.9723,22.8827,22.9595,20300.0
2005-02-11 11:15:00,35.89,35.9,35.84,35.89,14700.0,22.9595,22.9659,22.9275,22.9595,14700.0
2005-02-11 11:20:00,35.88,35.9,35.86,35.86,8500.0,22.9531,22.9659,22.9403,22.9403,8500.0
2005-02-11 11:25:00,35.87,36.0,35.87,35.99,56100.0,22.9467,23.0298,22.9467,23.0234,56100.0
2005-02-11 11:30:00,36.0,36.1,36.0,36.05,81700.0,23.0298,23.0938,23.0298,23.0618,81700.0
2005-02-11 11:35:00,36.05,36.05,36.0,36.0,11900.0,23.0618,23.0618,23.0298,23.0298,11900.0
2005-02-11 11:40:00,36.01,36.01,35.96,35.98,13000.0,23.0362,23.0362,23.0042,23.017,13000.0
2005-02-11 11:45:00,35.99,36.0,35.98,35.99,61300.0,23.0234,23.0298,23.017,23.0234,61300.0
2005-02-11 11:50:00,35.99,36.02,35.99,36.0,8900.0,23.0234,23.0426,23.0234,23.0298,8900.0
2005-02-11 11:55:00,36.01,36.02,35.98,36.0,14800.0,23.0362,23.0426,23.017,23.0298,14800.0
2005-02-11 12:00:00,36.0,36.05,36.0,36.05,8500.0,23.0298,23.0618,23.0298,23.0618,8500.0
2005-02-11 12:05:00,36.05,36.05,36.01,36.04,8600.0,23.0618,23.0618,23.0362,23.0554,8600.0
2005-02-11 12:10:00,36.04,36.04,36.02,36.03,11300.0,23.0554,23.0554,23.0426,23.049,11300.0
2005-02-11 12:15:00,36.03,36.04,35.94,35.95,18100.0,23.049,23.0554,22.9914,22.9978,18100.0
2005-02-11 12:20:00,35.94,36.0,35.93,35.99,14200.0,22.9914,23.0298,22.985,23.0234,14200.0
2005-02-11 12:25:00,35.99,36.01,35.96,35.96,14400.0,23.0234,23.0362,23.0042,23.0042,14400.0
2005-02-11 12:30:00,35.96,35.97,35.94,35.96,5100.0,23.0042,23.0106,22.9914,23.0042,5100.0
2005-02-11 12:35:00,35.96,35.99,35.93,35.97,14100.0,23.0042,23.0234,22.985,23.0106,14100.0
2005-02-11 12:40:00,35.97,35.99,35.94,35.99,6400.0,23.0106,23.0234,22.9914,23.0234,6400.0
2005-02-11 12:45:00,35.99,36.01,35.98,35.99,7700.0,23.0234,23.0362,23.017,23.0234,7700.0
2005-02-11 12:50:00,36.0,36.01,35.95,35.96,12400.0,23.0298,23.0362,22.9978,23.0042,12400.0
2005-02-11 12:55:00,35.97,35.99,35.96,35.99,4700.0,23.0106,23.0234,23.0042,23.0234,4700.0
2005-02-11 13:00:00,35.98,35.99,35.98,35.98,6500.0,23.017,23.0234,23.017,23.017,6500.0
2005-02-11 13:05:00,35.98,35.99,35.92,35.97,18800.0,23.017,23.0234,22.9786,23.0106,18800.0
2005-02-11 13:10:00,35.97,35.98,35.96,35.98,4800.0,23.0106,23.017,23.0042,23.017,4800.0
2005-02-11 13:15:00,36.0,36.0,35.91,35.94,11900.0,23.0298,23.0298,22.9723,22.9914,11900.0
2005-02-11 13:20:00,35.94,35.95,35.93,35.95,4200.0,22.9914,22.9978,22.985,22.9978,4200.0
2005-02-11 13:25:00,35.95,35.98,35.95,35.98,5400.0,22.9978,23.017,22.9978,23.017,5400.0
2005-02-11 13:30:00,35.98,35.98,35.95,35.95,8800.0,23.017,23.017,22.9978,22.9978,8800.0
2005-02-11 13:35:00,35.95,35.95,35.91,35.91,14900.0,22.9978,22.9978,22.9723,22.9723,14900.0
2005-02-11 13:40:00,35.91,35.91,35.86,35.87,12400.0,22.9723,22.9723,22.9403,22.9467,12400.0
2005-02-11 13:45:00,35.86,35.87,35.86,35.87,11200.0,22.9403,22.9467,22.9403,22.9467,11200.0
2005-02-11 13:50:00,35.85,35.9,35.85,35.87,66800.0,22.9339,22.9659,22.9339,22.9467,66800.0
2005-02-11 13:55:00,35.86,35.88,35.86,35.86,10600.0,22.9403,22.9531,22.9403,22.9403,10600.0
2005-02-11 14:00:00,35.84,35.84,35.81,35.82,21800.0,22.9275,22.9275,22.9083,22.9147,21800.0
2005-02-11 14:05:00,35.82,35.82,35.81,35.82,9700.0,22.9147,22.9147,22.9083,22.9147,9700.0
2005-02-11 14:10:00,35.81,35.82,35.78,35.81,25500.0,22.9083,22.9147,22.8891,22.9083,25500.0
2005-02-11 14:15:00,35.81,35.84,35.8,35.82,13700.0,22.9083,22.9275,22.9019,22.9147,13700.0
2005-02-11 14:20:00,35.8,35.82,35.79,35.8,62900.0,22.9019,22.9147,22.8955,22.9019,62900.0
2005-02-11 14:25:00,35.82,35.82,35.81,35.82,65300.0,22.9147,22.9147,22.9083,22.9147,65300.0
2005-02-11 14:30:00,35.81,35.82,35.8,35.81,27100.0,22.9083,22.9147,22.9019,22.9083,27100.0
2005-02-11 14:35:00,35.81,35.89,35.81,35.89,17600.0,22.9083,22.9595,22.9083,22.9595,17600.0
2005-02-11 14:40:00,35.89,35.9,35.86,35.88,13000.0,22.9595,22.9659,22.9403,22.9531,13000.0
2005-02-11 14:45:00,35.88,35.95,35.85,35.9,35100.0,22.9531,22.9978,22.9339,22.9659,35100.0
2005-02-11 14:50:00,35.93,35.93,35.85,35.93,23000.0,22.985,22.985,22.9339,22.985,23000.0
2005-02-11 14:55:00,35.93,35.94,35.93,35.94,5500.0,22.985,22.9914,22.985,22.9914,5500.0
2005-02-11 15:00:00,35.95,35.95,35.9,35.91,63400.0,22.9978,22.9978,22.9659,22.9723,63400.0
2005-02-11 15:05:00,35.91,35.92,35.9,35.91,29600.0,22.9723,22.9786,22.9659,22.9723,29600.0
2005-02-11 15:10:00,35.91,35.92,35.89,35.9,24100.0,22.9723,22.9786,22.9595,22.9659,24100.0
2005-02-11 15:15:00,35.9,35.91,35.9,35.9,9200.0,22.9659,22.9723,22.9659,22.9659,9200.0
2005-02-11 15:20:00,35.91,35.92,35.9,35.9,38100.0,22.9723,22.9786,22.9659,22.9659,38100.0
2005-02-11 15:25:00,35.91,35.91,35.88,35.9,11800.0,22.9723,22.9723,22.9531,22.9659,11800.0
2005-02-11 15:30:00,35.9,35.91,35.88,35.89,15600.0,22.9659,22.9723,22.9531,22.9595,15600.0
2005-02-11 15:35:00,35.89,35.91,35.88,35.91,18000.0,22.9595,22.9723,22.9531,22.9723,18000.0
2005-02-11 15:40:00,35.91,35.91,35.9,35.91,32400.0,22.9723,22.9723,22.9659,22.9723,32400.0
2005-02-11 15:45:00,35.9,35.9,35.77,35.78,264300.0,22.9659,22.9659,22.8827,22.8891,264300.0
2005-02-11 15:50:00,35.77,35.78,35.75,35.77,58200.0,22.8827,22.8891,22.8699,22.8827,58200.0
2005-02-11 15:55:00,35.78,35.78,35.75,35.77,66800.0,22.8891,22.8891,22.8699,22.8827,66800.0
2005-02-14 09:30:00,35.7,35.75,35.6,35.65,36700.0,22.8379,22.8699,22.7739,22.8059,36700.0
2005-02-14 09:35:00,35.68,35.73,35.55,35.55,27400.0,22.8251,22.8571,22.742,22.742,27400.0
2005-02-14 09:40:00,35.52,35.55,35.45,35.5,32200.0,22.7228,22.742,22.678,22.71,32200.0
2005-02-14 09:45:00,35.5,35.5,35.36,35.38,48800.0,22.71,22.71,22.6204,22.6332,48800.0
2005-02-14 09:50:00,35.35,35.37,35.25,35.29,32600.0,22.614,22.6268,22.55,22.5756,32600.0
2005-02-14 09:55:00,35.29,35.48,35.23,35.36,45900.0,22.5756,22.6972,22.5372,22.6204,45900.0
2005-02-14 10:00:00,35.36,35.69,35.22,35.26,39100.0,22.6204,22.8315,22.5308,22.5564,39100.0
2005-02-14 10:05:00,35.27,35.27,35.22,35.25,36000.0,22.5628,22.5628,22.5308,22.55,36000.0
2005-02-14 10:10:00,35.25,35.29,35.25,35.26,27500.0,22.55,22.5756,22.55,22.5564,27500.0
2005-02-14 10:15:00,35.26,35.27,35.21,35.23,29400.0,22.5564,22.5628,22.5244,22.5372,29400.0
2005-02-14 10:20:00,35.23,35.23,35.1,35.11,42900.0,22.5372,22.5372,22.4541,22.4605,42900.0
2005-02-14 10:25:00,35.12,35.13,35.1,35.12,16300.0,22.4669,22.4733,22.4541,22.4669,16300.0
2005-02-14 10:30:00,35.15,35.15,35.08,35.11,35600.0,22.4861,22.4861,22.4413,22.4605,35600.0
2005-02-14 10:35:00,35.1,35.13,35.07,35.1,23000.0,22.4541,22.4733,22.4349,22.4541,23000.0
2005-02-14 10:40:00,35.1,35.15,35.07,35.14,23600.0,22.4541,22.4861,22.4349,22.4797,23600.0
2005-02-14 10:45:00,35.13,35.13,35.1,35.12,11900.0,22.4733,22.4733,22.4541,22.4669,11900.0
2005-02-14 10:50:00,35.12,35.12,35.05,35.06,21100.0,22.4669,22.4669,22.4221,22.4285,21100.0
2005-02-14 10:55:00,35.07,35.07,35.04,35.05,12800.0,22.4349,22.4349,22.4157,22.4221,12800.0
2005-02-14 11:00:00,35.04,35.05,34.91,34.92,47200.0,22.4157,22.4221,22.3325,22.3389,47200.0
2005-02-14 11:05:00,34.92,34.99,34.9,34.98,21800.0,22.3389,22.3837,22.3261,22.3773,21800.0
2005-02-14 11:10:00,34.98,35.05,34.95,35.0,40600.0,22.3773,22.4221,22.3581,22.3901,40600.0
2005-02-14 11:15:00,35.0,35.07,34.99,35.07,15000.0,22.3901,22.4349,22.3837,22.4349,15000.0
2005-02-14 11:20:00,35.07,35.1,35.06,35.1,11600.0,22.4349,22.4541,22.4285,22.4541,11600.0
2005-02-14 11:25:00,35.1,35.14,35.1,35.13,7700.0,22.4541,22.4797,22.4541,22.4733,7700.0
2005-02-14 11:30:00,35.14,35.23,35.13,35.23,11700.0,22.4797,22.5372,22.4733,22.5372,11700.0
2005-02-14 11:35:00,35.22,35.28,35.22,35.28,12200.0,22.5308,22.5692,22.5308,22.5692,12200.0
2005-02-14 11:40:00,35.28,35.3,35.27,35.3,17400.0,22.5692,22.582,22.5628,22.582,17400.0
2005-02-14 11:45:00,35.3,35.31,35.25,35.28,10800.0,22.582,22.5884,22.55,22.5692,10800.0
2005-02-14 11:50:00,35.3,35.31,35.28,35.31,3500.0,22.582,22.5884,22.5692,22.5884,3500.0
2005-02-14 11:55:00,35.31,35.31,35.28,35.3,8200.0,22.5884,22.5884,22.5692,22.582,8200.0
2005-02-14 12:00:00,35.31,35.33,35.27,35.31,13100.0,22.5884,22.6012,22.5628,22.5884,13100.0
2005-02-14 12:05:00,35.33,35.33,35.24,35.28,15300.0,22.6012,22.6012,22.5436,22.5692,15300.0
2005-02-14 12:10:00,35.28,35.32,35.27,35.31,9100.0,22.5692,22.5948,22.5628,22.5884,9100.0
2005-02-14 12:15:00,35.31,35.32,35.28,35.3,7900.0,22.5884,22.5948,22.5692,22.582,7900.0
2005-02-14 12:20:00,35.3,35.3,35.24,35.3,5900.0,22.582,22.582,22.5436,22.582,5900.0
2005-02-14 12:25:00,35.29,35.32,35.29,35.32,9900.0,22.5756,22.5948,22.5756,22.5948,9900.0
2005-02-14 12:30:00,35.31,35.34,35.31,35.34,7600.0,22.5884,22.6076,22.5884,22.6076,7600.0
2005-02-14 12:35:00,35.35,35.35,35.28,35.32,7900.0,22.614,22.614,22.5692,22.5948,7900.0
2005-02-14 12:40:00,35.33,35.33,35.3,35.3,6600.0,22.6012,22.6012,22.582,22.582,6600.0
2005-02-14 12:45:00,35.31,35.33,35.28,35.33,6500.0,22.5884,22.6012,22.5692,22.6012,6500.0
2005-02-14 12:50:00,35.3,35.31,35.29,35.29,8500.0,22.582,22.5884,22.5756,22.5756,8500.0
2005-02-14 12:55:00,35.28,35.3,35.28,35.3,5700.0,22.5692,22.582,22.5692,22.582,5700.0
2005-02-14 13:00:00,35.3,35.3,35.25,35.28,8600.0,22.582,22.582,22.55,22.5692,8600.0
2005-02-14 13:05:00,35.28,35.28,35.24,35.25,6700.0,22.5692,22.5692,22.5436,22.55,6700.0
2005-02-14 13:10:00,35.27,35.29,35.24,35.24,7900.0,22.5628,22.5756,22.5436,22.5436,7900.0
2005-02-14 13:15:00,35.23,35.27,35.23,35.27,9800.0,22.5372,22.5628,22.5372,22.5628,9800.0
2005-02-14 13:20:00,35.27,35.29,35.25,35.27,10600.0,22.5628,22.5756,22.55,22.5628,10600.0
2005-02-14 13:25:00,35.27,35.28,35.25,35.25,10400.0,22.5628,22.5692,22.55,22.55,10400.0
2005-02-14 13:30:00,35.25,35.27,35.24,35.25,9000.0,22.55,22.5628,22.5436,22.55,9000.0
2005-02-14 13:35:00,35.25,35.25,35.21,35.22,9400.0,22.55,22.55,22.5244,22.5308,9400.0
2005-02-14 13:40:00,35.22,35.24,35.21,35.24,7400.0,22.5308,22.5436,22.5244,22.5436,7400.0
2005-02-14 13:45:00,35.24,35.25,35.24,35.25,6000.0,22.5436,22.55,22.5436,22.55,6000.0
2005-02-14 13:50:00,35.25,35.29,35.25,35.29,10000.0,22.55,22.5756,22.55,22.5756,10000.0
2005-02-14 13:55:00,35.29,35.29,35.24,35.24,5300.0,22.5756,22.5756,22.5436,22.5436,5300.0
2005-02-14 14:00:00,35.21,35.28,35.21,35.28,15900.0,22.5244,22.5692,22.5244,22.5692,15900.0
2005-02-14 14:05:00,35.28,35.29,35.24,35.24,11000.0,22.5692,22.5756,22.5436,22.5436,11000.0
2005-02-14 14:10:00,35.22,35.26,35.22,35.24,10800.0,22.5308,22.5564,22.5308,22.5436,10800.0
2005-02-14 14:15:00,35.24,35.27,35.23,35.25,10000.0,22.5436,22.5628,22.5372,22.55,10000.0
2005-02-14 14:20:00,35.23,35.25,35.22,35.23,10500.0,22.5372,22.55,22.5308,22.5372,10500.0
2005-02-14 14:25:00,35.24,35.27,35.23,35.27,9200.0,22.5436,22.5628,22.5372,22.5628,9200.0
2005-02-14 14:30:00,35.25,35.26,35.25,35.25,5500.0,22.55,22.5564,22.55,22.55,5500.0
2005-02-14 14:35:00,35.25,35.26,35.22,35.23,7000.0,22.55,22.5564,22.5308,22.5372,7000.0
2005-02-14 14:40:00,35.23,35.25,35.18,35.21,9000.0,22.5372,22.55,22.5053,22.5244,9000.0
2005-02-14 14:45:00,35.2,35.24,35.18,35.21,18700.0,22.5181,22.5436,22.5053,22.5244,18700.0
2005-02-14 14:50:00,35.21,35.21,35.18,35.18,13100.0,22.5244,22.5244,22.5053,22.5053,13100.0
2005-02-14 14:55:00,35.19,35.25,35.18,35.2,20300.0,22.5117,22.55,22.5053,22.5181,20300.0
2005-02-14 15:00:00,35.19,35.2,35.15,35.18,24300.0,22.5117,22.5181,22.4861,22.5053,24300.0
2005-02-14 15:05:00,35.2,35.22,35.18,35.19,12400.0,22.5181,22.5308,22.5053,22.5117,12400.0
2005-02-14 15:10:00,35.19,35.22,35.18,35.21,5200.0,22.5117,22.5308,22.5053,22.5244,5200.0
2005-02-14 15:15:00,35.22,35.24,35.22,35.23,10800.0,22.5308,22.5436,22.5308,22.5372,10800.0
2005-02-14 15:20:00,35.22,35.23,35.18,35.22,11200.0,22.5308,22.5372,22.5053,22.5308,11200.0
2005-02-14 15:25:00,35.2,35.23,35.2,35.23,15600.0,22.5181,22.5372,22.5181,22.5372,15600.0
2005-02-14 15:30:00,35.23,35.25,35.22,35.24,26700.0,22.5372,22.55,22.5308,22.5436,26700.0
2005-02-14 15:35:00,35.23,35.25,35.21,35.24,9600.0,22.5372,22.55,22.5244,22.5436,9600.0
2005-02-14 15:40:00,35.25,35.28,35.24,35.26,14600.0,22.55,22.5692,22.5436,22.5564,14600.0
2005-02-14 15:45:00,35.26,35.32,35.24,35.28,33600.0,22.5564,22.5948,22.5436,22.5692,33600.0
2005-02-14 15:50:00,35.27,35.3,35.26,35.3,23700.0,22.5628,22.582,22.5564,22.582,23700.0
2005-02-14 15:55:00,35.3,35.3,35.26,35.29,21800.0,22.582,22.582,22.5564,22.5756,21800.0
2005-02-15 09:30:00,35.3,35.34,35.24,35.24,29600.0,22.582,22.6076,22.5436,22.5436,29600.0
2005-02-15 09:35:00,35.25,35.31,35.1,35.13,8000.0,22.55,22.5884,22.4541,22.4733,8000.0
2005-02-15 09:40:00,35.1,35.22,35.1,35.14,12100.0,22.4541,22.5308,22.4541,22.4797,12100.0
2005-02-15 09:45:00,35.13,35.14,35.01,35.01,17500.0,22.4733,22.4797,22.3965,22.3965,17500.0
2005-02-15 09:50:00,35.04,35.1,35.04,35.09,7000.0,22.4157,22.4541,22.4157,22.4477,7000.0
2005-02-15 09:55:00,35.08,35.08,35.07,35.07,3200.0,22.4413,22.4413,22.4349,22.4349,3200.0
2005-02-15 10:00:00,35.03,35.05,35.02,35.02,7300.0,22.4093,22.4221,22.4029,22.4029,7300.0
2005-02-15 10:05:00,35.02,35.04,35.02,35.02,18700.0,22.4029,22.4157,22.4029,22.4029,18700.0
2005-02-15 10:10:00,35.03,35.03,34.95,35.0,50500.0,22.4093,22.4093,22.3581,22.3901,50500.0
2005-02-15 10:15:00,35.0,35.04,34.95,34.98,14100.0,22.3901,22.4157,22.3581,22.3773,14100.0
2005-02-15 10:20:00,34.98,35.04,34.95,35.03,20100.0,22.3773,22.4157,22.3581,22.4093,20100.0
2005-02-15 10:25:00,35.01,35.01,34.98,34.98,8900.0,22.3965,22.3965,22.3773,22.3773,8900.0
2005-02-15 10:30:00,34.99,35.04,34.99,35.03,15100.0,22.3837,22.4157,22.3837,22.4093,15100.0
2005-02-15 10:35:00,35.0,35.04,34.99,34.99,22800.0,22.3901,22.4157,22.3837,22.3837,22800.0
2005-02-15 10:40:00,34.99,35.0,34.96,34.98,11800.0,22.3837,22.3901,22.3645,22.3773,11800.0
2005-02-15 10:45:00,34.98,34.98,34.91,34.95,17600.0,22.3773,22.3773,22.3325,22.3581,17600.0
2005-02-15 10:50:00,34.95,34.95,34.93,34.95,14800.0,22.3581,22.3581,22.3453,22.3581,14800.0
2005-02-15 10:55:00,34.94,34.96,34.94,34.95,17900.0,22.3517,22.3645,22.3517,22.3581,17900.0
2005-02-15 11:00:00,34.95,34.97,34.94,34.97,69700.0,22.3581,22.3709,22.3517,22.3709,69700.0
2005-02-15 11:05:00,34.97,35.02,34.97,35.0,15500.0,22.3709,22.4029,22.3709,22.3901,15500.0
2005-02-15 11:10:00,34.99,35.0,34.99,35.0,8300.0,22.3837,22.3901,22.3837,22.3901,8300.0
2005-02-15 11:15:00,35.0,35.0,34.99,34.99,16900.0,22.3901,22.3901,22.3837,22.3837,16900.0
2005-02-15 11:20:00,34.99,35.01,34.99,35.0,30300.0,22.3837,22.3965,22.3837,22.3901,30300.0
2005-02-15 11:25:00,35.0,35.01,34.99,35.0,23800.0,22.3901,22.3965,22.3837,22.3901,23800.0
2005-02-15 11:30:00,35.0,35.02,35.0,35.01,30800.0,22.3901,22.4029,22.3901,22.3965,30800.0
2005-02-15 11:35:00,35.01,35.01,35.0,35.0,35700.0,22.3965,22.3965,22.3901,22.3901,35700.0
2005-02-15 11:40:00,35.0,35.0,34.99,34.99,10400.0,22.3901,22.3901,22.3837,22.3837,10400.0
2005-02-15 11:45:00,34.99,35.0,34.99,34.99,50900.0,22.3837,22.3901,22.3837,22.3837,50900.0
2005-02-15 11:50:00,34.99,35.0,34.96,34.97,4600.0,22.3837,22.3901,22.3645,22.3709,4600.0
2005-02-15 11:55:00,34.95,34.96,34.92,34.92,5800.0,22.3581,22.3645,22.3389,22.3389,5800.0
2005-02-15 12:00:00,34.92,34.95,34.92,34.94,10100.0,22.3389,22.3581,22.3389,22.3517,10100.0
2005-02-15 12:05:00,34.93,34.99,34.93,34.97,13200.0,22.3453,22.3837,22.3453,22.3709,13200.0
2005-02-15 12:10:00,34.97,34.99,34.97,34.99,7700.0,22.3709,22.3837,22.3709,22.3837,7700.0
2005-02-15 12:15:00,34.99,34.99,34.98,34.99,11000.0,22.3837,22.3837,22.3773,22.3837,11000.0
2005-02-15 12:20:00,35.0,35.0,34.99,34.99,81800.0,22.3901,22.3901,22.3837,22.3837,81800.0
2005-02-15 12:25:00,34.99,35.04,34.99,35.01,28100.0,22.3837,22.4157,22.3837,22.3965,28100.0
2005-02-15 12:30:00,35.0,35.0,34.98,35.0,20500.0,22.3901,22.3901,22.3773,22.3901,20500.0
2005-02-15 12:35:00,34.99,35.02,34.98,35.01,70600.0,22.3837,22.4029,22.3773,22.3965,70600.0
2005-02-15 12:40:00,35.02,35.02,34.98,34.98,5100.0,22.4029,22.4029,22.3773,22.3773,5100.0
2005-02-15 12:45:00,34.98,35.0,34.98,35.0,16000.0,22.3773,22.3901,22.3773,22.3901,16000.0
2005-02-15 12:50:00,34.99,35.0,34.98,34.99,25000.0,22.3837,22.3901,22.3773,22.3837,25000.0
2005-02-15 12:55:00,34.99,34.99,34.96,34.96,8600.0,22.3837,22.3837,22.3645,22.3645,8600.0
2005-02-15 13:00:00,34.97,34.99,34.96,34.99,17900.0,22.3709,22.3837,22.3645,22.3837,17900.0
2005-02-15 13:05:00,34.99,34.99,34.97,34.97,14700.0,22.3837,22.3837,22.3709,22.3709,14700.0
2005-02-15 13:10:00,34.97,35.0,34.97,35.0,22200.0,22.3709,22.3901,22.3709,22.3901,22200.0
2005-02-15 13:15:00,34.99,35.0,34.99,35.0,6700.0,22.3837,22.3901,22.3837,22.3901,6700.0
2005-02-15 13:20:00,35.0,35.0,34.99,34.99,13400.0,22.3901,22.3901,22.3837,22.3837,13400.0
2005-02-15 13:25:00,34.99,35.0,34.89,34.9,30600.0,22.3837,22.3901,22.3197,22.3261,30600.0
2005-02-15 13:30:00,34.9,34.93,34.88,34.91,15900.0,22.3261,22.3453,22.3133,22.3325,15900.0
2005-02-15 13:35:00,34.9,34.94,34.88,34.93,11000.0,22.3261,22.3517,22.3133,22.3453,11000.0
2005-02-15 13:40:00,34.93,34.95,34.91,34.93,4000.0,22.3453,22.3581,22.3325,22.3453,4000.0
2005-02-15 13:45:00,34.94,34.94,34.91,34.93,8000.0,22.3517,22.3517,22.3325,22.3453,8000.0
2005-02-15 13:50:00,34.92,34.92,34.9,34.9,4400.0,22.3389,22.3389,22.3261,22.3261,4400.0
2005-02-15 13:55:00,34.9,34.91,34.9,34.91,64600.0,22.3261,22.3325,22.3261,22.3325,64600.0
2005-02-15 14:00:00,34.91,34.91,34.89,34.91,6900.0,22.3325,22.3325,22.3197,22.3325,6900.0
2005-02-15 14:05:00,34.91,34.91,34.86,34.86,15100.0,22.3325,22.3325,22.3005,22.3005,15100.0
2005-02-15 14:10:00,34.85,34.86,34.85,34.86,55800.0,22.2942,22.3005,22.2942,22.3005,55800.0
2005-02-15 14:15:00,34.86,34.86,34.81,34.81,13700.0,22.3005,22.3005,22.2686,22.2686,13700.0
2005-02-15 14:20:00,34.81,34.82,34.79,34.79,16600.0,22.2686,22.275,22.2558,22.2558,16600.0
2005-02-15 14:25:00,34.79,34.83,34.79,34.83,15900.0,22.2558,22.2814,22.2558,22.2814,15900.0
2005-02-15 14:30:00,34.83,34.86,34.82,34.85,12800.0,22.2814,22.3005,22.275,22.2942,12800.0
2005-02-15 14:35:00,34.84,34.88,34.83,34.88,14400.0,22.2878,22.3133,22.2814,22.3133,14400.0
2005-02-15 14:40:00,34.89,34.9,34.88,34.89,14600.0,22.3197,22.3261,22.3133,22.3197,14600.0
2005-02-15 14:45:00,34.9,34.9,34.88,34.88,11000.0,22.3261,22.3261,22.3133,22.3133,11000.0
2005-02-15 14:50:00,34.88,34.88,34.84,34.86,37000.0,22.3133,22.3133,22.2878,22.3005,37000.0
2005-02-15 14:55:00,34.86,34.9,34.86,34.87,19700.0,22.3005,22.3261,22.3005,22.3069,19700.0
2005-02-15 15:00:00,34.88,34.89,34.84,34.84,18900.0,22.3133,22.3197,22.2878,22.2878,18900.0
2005-02-15 15:05:00,34.85,34.85,34.8,34.81,35500.0,22.2942,22.2942,22.2622,22.2686,35500.0
2005-02-15 15:10:00,34.8,34.85,34.8,34.85,29400.0,22.2622,22.2942,22.2622,22.2942,29400.0
2005-02-15 15:15:00,34.83,34.84,34.8,34.82,49300.0,22.2814,22.2878,22.2622,22.275,49300.0
2005-02-15 15:20:00,34.82,34.91,34.82,34.9,31900.0,22.275,22.3325,22.275,22.3261,31900.0
2005-02-15 15:25:00,34.88,34.88,34.83,34.85,44300.0,22.3133,22.3133,22.2814,22.2942,44300.0
2005-02-15 15:30:00,34.84,34.9,34.84,34.87,125400.0,22.2878,22.3261,22.2878,22.3069,125400.0
2005-02-15 15:35:00,34.86,34.87,34.86,34.87,55700.0,22.3005,22.3069,22.3005,22.3069,55700.0
2005-02-15 15:40:00,34.87,34.89,34.87,34.89,15800.0,22.3069,22.3197,22.3069,22.3197,15800.0
2005-02-15 15:45:00,34.89,34.95,34.88,34.92,48500.0,22.3197,22.3581,22.3133,22.3389,48500.0
2005-02-15 15:50:00,34.92,34.94,34.91,34.94,32000.0,22.3389,22.3517,22.3325,22.3517,32000.0
2005-02-15 15:55:00,34.95,34.95,34.93,34.94,66200.0,22.3581,22.3581,22.3453,22.3517,66200.0
2005-02-16 09:35:00,34.99,35.0,34.74,34.74,30500.0,22.3837,22.3901,22.2238,22.2238,30500.0
2005-02-16 09:40:00,34.74,34.74,34.6,34.67,23400.0,22.2238,22.2238,22.1342,22.179,23400.0
2005-02-16 09:45:00,34.66,34.7,34.64,34.65,13400.0,22.1726,22.1982,22.1598,22.1662,13400.0
2005-02-16 09:50:00,34.61,34.66,34.61,34.65,16600.0,22.1406,22.1726,22.1406,22.1662,16600.0
2005-02-16 09:55:00,34.65,34.69,34.62,34.62,10700.0,22.1662,22.1918,22.147,22.147,10700.0
2005-02-16 10:00:00,34.62,34.65,34.55,34.58,18600.0,22.147,22.1662,22.1022,22.1214,18600.0
2005-02-16 10:05:00,34.57,34.64,34.57,34.6,14800.0,22.115,22.1598,22.115,22.1342,14800.0
2005-02-16 10:10:00,34.62,34.64,34.55,34.55,10900.0,22.147,22.1598,22.1022,22.1022,10900.0
2005-02-16 10:15:00,34.55,34.69,34.54,34.67,15200.0,22.1022,22.1918,22.0958,22.179,15200.0
2005-02-16 10:20:00,34.67,34.67,34.62,34.64,8500.0,22.179,22.179,22.147,22.1598,8500.0
2005-02-16 10:25:00,34.64,34.65,34.62,34.62,3500.0,22.1598,22.1662,22.147,22.147,3500.0
2005-02-16 10:30:00,34.65,34.65,34.6,34.65,11200.0,22.1662,22.1662,22.1342,22.1662,11200.0
2005-02-16 10:35:00,34.65,34.67,34.63,34.65,6400.0,22.1662,22.179,22.1534,22.1662,6400.0
2005-02-16 10:40:00,34.62,34.66,34.62,34.66,10000.0,22.147,22.1726,22.147,22.1726,10000.0
2005-02-16 10:45:00,34.65,34.66,34.62,34.65,11900.0,22.1662,22.1726,22.147,22.1662,11900.0
2005-02-16 10:50:00,34.64,34.66,34.62,34.64,7800.0,22.1598,22.1726,22.147,22.1598,7800.0
2005-02-16 10:55:00,34.64,34.64,34.63,34.64,4600.0,22.1598,22.1598,22.1534,22.1598,4600.0
2005-02-16 11:00:00,34.64,34.65,34.6,34.6,6400.0,22.1598,22.1662,22.1342,22.1342,6400.0
2005-02-16 11:05:00,34.61,34.63,34.61,34.62,5300.0,22.1406,22.1534,22.1406,22.147,5300.0
2005-02-16 11:10:00,34.63,34.67,34.62,34.66,14100.0,22.1534,22.179,22.147,22.1726,14100.0
2005-02-16 11:15:00,34.65,34.66,34.65,34.65,5700.0,22.1662,22.1726,22.1662,22.1662,5700.0
2005-02-16 11:20:00,34.65,34.65,34.62,34.62,8200.0,22.1662,22.1662,22.147,22.147,8200.0
2005-02-16 11:25:00,34.61,34.63,34.6,34.63,11300.0,22.1406,22.1534,22.1342,22.1534,11300.0
2005-02-16 11:30:00,34.64,34.65,34.61,34.65,13200.0,22.1598,22.1662,22.1406,22.1662,13200.0
2005-02-16 11:35:00,34.62,34.64,34.62,34.64,7100.0,22.147,22.1598,22.147,22.1598,7100.0
2005-02-16 11:40:00,34.64,34.67,34.64,34.66,10600.0,22.1598,22.179,22.1598,22.1726,10600.0
2005-02-16 11:45:00,34.66,34.67,34.65,34.67,6600.0,22.1726,22.179,22.1662,22.179,6600.0
2005-02-16 11:50:00,34.68,34.68,34.67,34.68,4700.0,22.1854,22.1854,22.179,22.1854,4700.0
2005-02-16 11:55:00,34.68,34.69,34.68,34.68,5200.0,22.1854,22.1918,22.1854,22.1854,5200.0
2005-02-16 12:00:00,34.68,34.68,34.64,34.64,6500.0,22.1854,22.1854,22.1598,22.1598,6500.0
2005-02-16 12:05:00,34.64,34.64,34.58,34.6,15000.0,22.1598,22.1598,22.1214,22.1342,15000.0
2005-02-16 12:10:00,34.6,34.6,34.58,34.59,5600.0,22.1342,22.1342,22.1214,22.1278,5600.0
2005-02-16 12:15:00,34.6,34.61,34.59,34.6,5200.0,22.1342,22.1406,22.1278,22.1342,5200.0
2005-02-16 12:20:00,34.6,34.6,34.51,34.55,24200.0,22.1342,22.1342,22.0766,22.1022,24200.0
2005-02-16 12:25:00,34.56,34.58,34.56,34.56,6000.0,22.1086,22.1214,22.1086,22.1086,6000.0
2005-02-16 12:30:00,34.56,34.59,34.56,34.59,6000.0,22.1086,22.1278,22.1086,22.1278,6000.0
2005-02-16 12:35:00,34.59,34.65,34.59,34.65,5700.0,22.1278,22.1662,22.1278,22.1662,5700.0
2005-02-16 12:40:00,34.65,34.7,34.65,34.68,11600.0,22.1662,22.1982,22.1662,22.1854,11600.0
2005-02-16 12:45:00,34.68,34.69,34.66,34.67,5300.0,22.1854,22.1918,22.1726,22.179,5300.0
2005-02-16 12:50:00,34.67,34.7,34.6,34.65,43900.0,22.179,22.1982,22.1342,22.1662,43900.0
2005-02-16 12:55:00,34.65,34.68,34.63,34.67,5400.0,22.1662,22.1854,22.1534,22.179,5400.0
2005-02-16 13:00:00,34.67,34.68,34.66,34.68,7800.0,22.179,22.1854,22.1726,22.1854,7800.0
2005-02-16 13:05:00,34.69,34.71,34.69,34.7,6200.0,22.1918,22.2046,22.1918,22.1982,6200.0
2005-02-16 13:10:00,34.71,34.71,34.66,34.69,8100.0,22.2046,22.2046,22.1726,22.1918,8100.0
2005-02-16 13:15:00,34.69,34.7,34.67,34.7,7800.0,22.1918,22.1982,22.179,22.1982,7800.0
2005-02-16 13:20:00,34.68,34.7,34.65,34.68,5600.0,22.1854,22.1982,22.1662,22.1854,5600.0
2005-02-16 13:25:00,34.69,34.69,34.61,34.64,13200.0,22.1918,22.1918,22.1406,22.1598,13200.0
2005-02-16 13:30:00,34.61,34.64,34.56,34.56,13000.0,22.1406,22.1598,22.1086,22.1086,13000.0
2005-02-16 13:35:00,34.56,34.6,34.52,34.52,8400.0,22.1086,22.1342,22.083,22.083,8400.0
2005-02-16 13:40:00,34.53,34.53,34.52,34.52,2200.0,22.0894,22.0894,22.083,22.083,2200.0
2005-02-16 13:45:00,34.53,34.55,34.52,34.55,7600.0,22.0894,22.1022,22.083,22.1022,7600.0
2005-02-16 13:50:00,34.55,34.58,34.54,34.56,8500.0,22.1022,22.1214,22.0958,22.1086,8500.0
2005-02-16 13:55:00,34.58,34.62,34.58,34.61,4000.0,22.1214,22.147,22.1214,22.1406,4000.0
2005-02-16 14:00:00,34.6,34.64,34.6,34.63,11000.0,22.1342,22.1598,22.1342,22.1534,11000.0
2005-02-16 14:05:00,34.62,34.7,34.62,34.7,8000.0,22.147,22.1982,22.147,22.1982,8000.0
2005-02-16 14:10:00,34.71,34.73,34.69,34.69,13100.0,22.2046,22.2174,22.1918,22.1918,13100.0
2005-02-16 14:15:00,34.7,34.7,34.68,34.7,12100.0,22.1982,22.1982,22.1854,22.1982,12100.0
2005-02-16 14:20:00,34.7,34.73,34.69,34.73,10300.0,22.1982,22.2174,22.1918,22.2174,10300.0
2005-02-16 14:25:00,34.73,34.74,34.72,34.74,13500.0,22.2174,22.2238,22.211,22.2238,13500.0
2005-02-16 14:30:00,34.74,34.74,34.69,34.7,27900.0,22.2238,22.2238,22.1918,22.1982,27900.0
2005-02-16 14:35:00,34.7,34.7,34.69,34.69,12000.0,22.1982,22.1982,22.1918,22.1918,12000.0
2005-02-16 14:40:00,34.68,34.72,34.68,34.72,54800.0,22.1854,22.211,22.1854,22.211,54800.0
2005-02-16 14:45:00,34.72,34.75,34.68,34.68,26600.0,22.211,22.2302,22.1854,22.1854,26600.0
2005-02-16 14:50:00,34.68,34.73,34.68,34.73,16300.0,22.1854,22.2174,22.1854,22.2174,16300.0
2005-02-16 14:55:00,34.72,34.81,34.72,34.81,30700.0,22.211,22.2686,22.211,22.2686,30700.0
2005-02-16 15:00:00,34.82,34.85,34.77,34.78,49800.0,22.275,22.2942,22.243,22.2494,49800.0
2005-02-16 15:05:00,34.77,34.79,34.74,34.79,26300.0,22.243,22.2558,22.2238,22.2558,26300.0
2005-02-16 15:10:00,34.79,34.79,34.77,34.78,32800.0,22.2558,22.2558,22.243,22.2494,32800.0
2005-02-16 15:15:00,34.79,34.79,34.74,34.74,20300.0,22.2558,22.2558,22.2238,22.2238,20300.0
2005-02-16 15:20:00,34.74,34.78,34.74,34.77,44600.0,22.2238,22.2494,22.2238,22.243,44600.0
2005-02-16 15:25:00,34.78,34.78,34.76,34.77,7400.0,22.2494,22.2494,22.2366,22.243,7400.0
2005-02-16 15:30:00,34.77,34.77,34.71,34.72,20700.0,22.243,22.243,22.2046,22.211,20700.0
2005-02-16 15:35:00,34.71,34.71,34.69,34.69,13400.0,22.2046,22.2046,22.1918,22.1918,13400.0
2005-02-16 15:40:00,34.69,34.69,34.62,34.62,35200.0,22.1918,22.1918,22.147,22.147,35200.0
2005-02-16 15:45:00,34.63,34.63,34.62,34.63,33500.0,22.1534,22.1534,22.147,22.1534,33500.0
2005-02-16 15:50:00,34.63,34.71,34.63,34.69,48500.0,22.1534,22.2046,22.1534,22.1918,48500.0
2005-02-16 15:55:00,34.7,34.7,34.63,34.63,68300.0,22.1982,22.1982,22.1534,22.1534,68300.0
2005-02-17 09:30:00,34.64,34.75,34.57,34.57,36300.0,22.1598,22.2302,22.115,22.115,36300.0
2005-02-17 09:35:00,34.57,34.59,34.57,34.57,14300.0,22.115,22.1278,22.115,22.115,14300.0
2005-02-17 09:40:00,34.57,34.79,34.55,34.6,49200.0,22.115,22.2558,22.1022,22.1342,49200.0
2005-02-17 09:45:00,34.6,34.63,34.53,34.57,33300.0,22.1342,22.1534,22.0894,22.115,33300.0
2005-02-17 09:50:00,34.56,34.57,34.5,34.51,29500.0,22.1086,22.115,22.0703,22.0766,29500.0
2005-02-17 09:55:00,34.51,34.62,34.51,34.62,25900.0,22.0766,22.147,22.0766,22.147,25900.0
2005-02-17 10:00:00,34.62,34.64,34.58,34.64,25700.0,22.147,22.1598,22.1214,22.1598,25700.0
2005-02-17 10:05:00,34.63,34.67,34.63,34.66,52500.0,22.1534,22.179,22.1534,22.1726,52500.0
2005-02-17 10:10:00,34.66,34.66,34.46,34.49,54800.0,22.1726,22.1726,22.0447,22.0639,54800.0
2005-02-17 10:15:00,34.48,34.49,34.4,34.45,29400.0,22.0575,22.0639,22.0063,22.0383,29400.0
2005-02-17 10:20:00,34.46,34.46,34.4,34.43,11300.0,22.0447,22.0447,22.0063,22.0255,11300.0
2005-02-17 10:25:00,34.42,34.42,34.33,34.39,15300.0,22.0191,22.0191,21.9615,21.9999,15300.0
2005-02-17 10:30:00,34.38,34.39,34.32,34.35,21000.0,21.9935,21.9999,21.9551,21.9743,21000.0
2005-02-17 10:35:00,34.35,34.38,34.29,34.35,26500.0,21.9743,21.9935,21.9359,21.9743,26500.0
2005-02-17 10:40:00,34.37,34.4,34.35,34.36,21300.0,21.9871,22.0063,21.9743,21.9807,21300.0
2005-02-17 10:45:00,34.36,34.39,34.35,34.39,10600.0,21.9807,21.9999,21.9743,21.9999,10600.0
2005-02-17 10:50:00,34.39,34.39,34.34,34.34,17400.0,21.9999,21.9999,21.9679,21.9679,17400.0
2005-02-17 10:55:00,34.35,34.36,34.34,34.35,26900.0,21.9743,21.9807,21.9679,21.9743,26900.0
2005-02-17 11:00:00,34.34,34.42,34.34,34.42,43000.0,21.9679,22.0191,21.9679,22.0191,43000.0
2005-02-17 11:05:00,34.42,34.49,34.42,34.49,8500.0,22.0191,22.0639,22.0191,22.0639,8500.0
2005-02-17 11:10:00,34.49,34.5,34.48,34.49,15600.0,22.0639,22.0703,22.0575,22.0639,15600.0
2005-02-17 11:15:00,34.5,34.5,34.46,34.47,19100.0,22.0703,22.0703,22.0447,22.0511,19100.0
2005-02-17 11:20:00,34.47,34.48,34.47,34.48,18800.0,22.0511,22.0575,22.0511,22.0575,18800.0
2005-02-17 11:25:00,34.47,34.49,34.45,34.47,17100.0,22.0511,22.0639,22.0383,22.0511,17100.0
2005-02-17 11:30:00,34.47,34.48,34.44,34.48,31800.0,22.0511,22.0575,22.0319,22.0575,31800.0
2005-02-17 11:35:00,34.49,34.55,34.49,34.55,19700.0,22.0639,22.1022,22.0639,22.1022,19700.0
2005-02-17 11:40:00,34.55,34.58,34.54,34.58,31800.0,22.1022,22.1214,22.0958,22.1214,31800.0
2005-02-17 11:45:00,34.58,34.6,34.57,34.59,22200.0,22.1214,22.1342,22.115,22.1278,22200.0
2005-02-17 11:50:00,34.58,34.61,34.56,34.61,33400.0,22.1214,22.1406,22.1086,22.1406,33400.0
2005-02-17 11:55:00,34.61,34.67,34.6,34.67,28700.0,22.1406,22.179,22.1342,22.179,28700.0
2005-02-17 12:00:00,34.67,34.79,34.67,34.75,71500.0,22.179,22.2558,22.179,22.2302,71500.0
2005-02-17 12:05:00,34.79,34.85,34.76,34.84,24400.0,22.2558,22.2942,22.2366,22.2878,24400.0
2005-02-17 12:10:00,34.84,34.91,34.84,34.89,16600.0,22.2878,22.3325,22.2878,22.3197,16600.0
2005-02-17 12:15:00,34.9,34.96,34.9,34.96,7800.0,22.3261,22.3645,22.3261,22.3645,7800.0
2005-02-17 12:20:00,34.95,35.03,34.95,35.01,70800.0,22.3581,22.4093,22.3581,22.3965,70800.0
2005-02-17 12:25:00,35.0,35.05,35.0,35.03,12400.0,22.3901,22.4221,22.3901,22.4093,12400.0
2005-02-17 12:30:00,35.04,35.04,34.97,34.97,115000.0,22.4157,22.4157,22.3709,22.3709,115000.0
2005-02-17 12:35:00,34.96,35.05,34.96,35.04,14700.0,22.3645,22.4221,22.3645,22.4157,14700.0
2005-02-17 12:40:00,35.04,35.05,35.03,35.04,9900.0,22.4157,22.4221,22.4093,22.4157,9900.0
2005-02-17 12:45:00,35.05,35.13,35.04,35.12,15300.0,22.4221,22.4733,22.4157,22.4669,15300.0
2005-02-17 12:50:00,35.1,35.12,35.1,35.11,8700.0,22.4541,22.4669,22.4541,22.4605,8700.0
2005-02-17 12:55:00,35.1,35.15,35.09,35.14,9200.0,22.4541,22.4861,22.4477,22.4797,9200.0
2005-02-17 13:00:00,35.14,35.31,35.13,35.22,56400.0,22.4797,22.5884,22.4733,22.5308,56400.0
2005-02-17 13:05:00,35.21,35.31,35.17,35.17,14100.0,22.5244,22.5884,22.4989,22.4989,14100.0
2005-02-17 13:10:00,35.17,35.18,35.14,35.15,8700.0,22.4989,22.5053,22.4797,22.4861,8700.0
2005-02-17 13:15:00,35.16,35.23,35.16,35.19,18000.0,22.4925,22.5372,22.4925,22.5117,18000.0
2005-02-17 13:20:00,35.19,35.19,35.11,35.11,100400.0,22.5117,22.5117,22.4605,22.4605,100400.0
2005-02-17 13:25:00,35.11,35.14,35.11,35.13,36400.0,22.4605,22.4797,22.4605,22.4733,36400.0
2005-02-17 13:30:00,35.14,35.27,35.13,35.24,49900.0,22.4797,22.5628,22.4733,22.5436,49900.0
2005-02-17 13:35:00,35.25,35.29,35.23,35.29,31500.0,22.55,22.5756,22.5372,22.5756,31500.0
2005-02-17 13:40:00,35.3,35.31,35.28,35.3,26200.0,22.582,22.5884,22.5692,22.582,26200.0
2005-02-17 13:45:00,35.3,35.3,35.28,35.28,34400.0,22.582,22.582,22.5692,22.5692,34400.0
2005-02-17 13:50:00,35.29,35.29,35.23,35.23,24900.0,22.5756,22.5756,22.5372,22.5372,24900.0
2005-02-17 13:55:00,35.22,35.23,35.2,35.2,11000.0,22.5308,22.5372,22.5181,22.5181,11000.0
2005-02-17 14:00:00,35.19,35.19,35.12,35.12,40400.0,22.5117,22.5117,22.4669,22.4669,40400.0
2005-02-17 14:05:00,35.12,35.12,35.07,35.07,13900.0,22.4669,22.4669,22.4349,22.4349,13900.0
2005-02-17 14:10:00,35.06,35.06,35.0,35.01,44400.0,22.4285,22.4285,22.3901,22.3965,44400.0
2005-02-17 14:15:00,35.0,35.05,35.0,35.04,37800.0,22.3901,22.4221,22.3901,22.4157,37800.0
2005-02-17 14:20:00,35.04,35.07,35.03,35.03,31700.0,22.4157,22.4349,22.4093,22.4093,31700.0
2005-02-17 14:25:00,35.03,35.04,35.02,35.03,22800.0,22.4093,22.4157,22.4029,22.4093,22800.0
2005-02-17 14:30:00,35.04,35.04,35.01,35.01,26100.0,22.4157,22.4157,22.3965,22.3965,26100.0
2005-02-17 14:35:00,35.01,35.01,34.94,34.94,18700.0,22.3965,22.3965,22.3517,22.3517,18700.0
2005-02-17 14:40:00,34.96,35.01,34.95,35.0,26300.0,22.3645,22.3965,22.3581,22.3901,26300.0
2005-02-17 14:45:00,34.99,34.99,34.92,34.93,25400.0,22.3837,22.3837,22.3389,22.3453,25400.0
2005-02-17 14:50:00,34.92,34.92,34.89,34.89,12600.0,22.3389,22.3389,22.3197,22.3197,12600.0
2005-02-17 14:55:00,34.89,34.94,34.87,34.88,15700.0,22.3197,22.3517,22.3069,22.3133,15700.0
2005-02-17 15:00:00,34.88,34.96,34.88,34.95,28900.0,22.3133,22.3645,22.3133,22.3581,28900.0
2005-02-17 15:05:00,34.96,35.03,34.95,35.0,59200.0,22.3645,22.4093,22.3581,22.3901,59200.0
2005-02-17 15:10:00,35.0,35.03,34.99,35.0,34500.0,22.3901,22.4093,22.3837,22.3901,34500.0
2005-02-17 15:15:00,35.0,35.01,34.98,35.0,44800.0,22.3901,22.3965,22.3773,22.3901,44800.0
2005-02-17 15:20:00,35.0,35.0,34.96,34.97,29400.0,22.3901,22.3901,22.3645,22.3709,29400.0
2005-02-17 15:25:00,34.96,34.96,34.92,34.94,14200.0,22.3645,22.3645,22.3389,22.3517,14200.0
2005-02-17 15:30:00,34.94,34.96,34.92,34.96,14600.0,22.3517,22.3645,22.3389,22.3645,14600.0
2005-02-17 15:35:00,34.96,34.96,34.94,34.95,27600.0,22.3645,22.3645,22.3517,22.3581,27600.0
2005-02-17 15:40:00,34.95,34.97,34.94,34.95,35600.0,22.3581,22.3709,22.3517,22.3581,35600.0
2005-02-17 15:45:00,34.94,34.96,34.91,34.93,24200.0,22.3517,22.3645,22.3325,22.3453,24200.0
2005-02-17 15:50:00,34.93,34.93,34.83,34.84,79700.0,22.3453,22.3453,22.2814,22.2878,79700.0
2005-02-17 15:55:00,34.83,34.85,34.8,34.8,80600.0,22.2814,22.2942,22.2622,22.2622,80600.0
2005-02-18 09:30:00,34.9,34.91,34.83,34.86,119200.0,22.3261,22.3325,22.2814,22.3005,119200.0
2005-02-18 09:35:00,34.92,35.03,34.86,34.86,19000.0,22.3389,22.4093,22.3005,22.3005,19000.0
2005-02-18 09:40:00,34.86,35.09,34.86,35.09,17200.0,22.3005,22.4477,22.3005,22.4477,17200.0
2005-02-18 09:45:00,35.09,35.3,35.09,35.29,66500.0,22.4477,22.582,22.4477,22.5756,66500.0
2005-02-18 09:50:00,35.29,35.36,35.23,35.36,35100.0,22.5756,22.6204,22.5372,22.6204,35100.0
2005-02-18 09:55:00,35.35,35.47,35.31,35.31,54600.0,22.614,22.6908,22.5884,22.5884,54600.0
2005-02-18 10:00:00,35.32,35.43,35.24,35.43,29400.0,22.5948,22.6652,22.5436,22.6652,29400.0
2005-02-18 10:05:00,35.43,35.43,35.35,35.42,35800.0,22.6652,22.6652,22.614,22.6588,35800.0
2005-02-18 10:10:00,35.42,35.47,35.4,35.47,25700.0,22.6588,22.6908,22.646,22.6908,25700.0
2005-02-18 10:15:00,35.46,35.55,35.46,35.51,124500.0,22.6844,22.742,22.6844,22.7164,124500.0
2005-02-18 10:20:00,35.5,35.59,35.5,35.59,92000.0,22.71,22.7675,22.71,22.7675,92000.0
2005-02-18 10:25:00,35.58,35.67,35.58,35.65,32700.0,22.7611,22.8187,22.7611,22.8059,32700.0
2005-02-18 10:30:00,35.65,35.69,35.63,35.69,69100.0,22.8059,22.8315,22.7931,22.8315,69100.0
2005-02-18 10:35:00,35.69,35.69,35.45,35.45,53300.0,22.8315,22.8315,22.678,22.678,53300.0
2005-02-18 10:40:00,35.46,35.48,35.38,35.38,46700.0,22.6844,22.6972,22.6332,22.6332,46700.0
2005-02-18 10:45:00,35.42,35.42,35.36,35.39,20500.0,22.6588,22.6588,22.6204,22.6396,20500.0
2005-02-18 10:50:00,35.39,35.42,35.39,35.42,22300.0,22.6396,22.6588,22.6396,22.6588,22300.0
2005-02-18 10:55:00,35.43,35.5,35.43,35.5,63000.0,22.6652,22.71,22.6652,22.71,63000.0
2005-02-18 11:00:00,35.5,35.5,35.46,35.46,22100.0,22.71,22.71,22.6844,22.6844,22100.0
2005-02-18 11:05:00,35.46,35.46,35.44,35.45,12600.0,22.6844,22.6844,22.6716,22.678,12600.0
2005-02-18 11:10:00,35.45,35.45,35.4,35.41,23300.0,22.678,22.678,22.646,22.6524,23300.0
2005-02-18 11:15:00,35.41,35.41,35.37,35.38,37100.0,22.6524,22.6524,22.6268,22.6332,37100.0
2005-02-18 11:20:00,35.38,35.38,35.37,35.38,16100.0,22.6332,22.6332,22.6268,22.6332,16100.0
2005-02-18 11:25:00,35.37,35.39,35.37,35.39,32700.0,22.6268,22.6396,22.6268,22.6396,32700.0
2005-02-18 11:30:00,35.41,35.41,35.33,35.34,37500.0,22.6524,22.6524,22.6012,22.6076,37500.0
2005-02-18 11:35:00,35.34,35.41,35.34,35.38,26900.0,22.6076,22.6524,22.6076,22.6332,26900.0
2005-02-18 11:40:00,35.38,35.42,35.33,35.35,13500.0,22.6332,22.6588,22.6012,22.614,13500.0
2005-02-18 11:45:00,35.36,35.42,35.36,35.38,15700.0,22.6204,22.6588,22.6204,22.6332,15700.0
2005-02-18 11:50:00,35.38,35.39,35.28,35.28,31600.0,22.6332,22.6396,22.5692,22.5692,31600.0
2005-02-18 11:55:00,35.29,35.34,35.29,35.3,34500.0,22.5756,22.6076,22.5756,22.582,34500.0
2005-02-18 12:00:00,35.3,35.3,35.25,35.26,10200.0,22.582,22.582,22.55,22.5564,10200.0
2005-02-18 12:05:00,35.25,35.31,35.22,35.23,18300.0,22.55,22.5884,22.5308,22.5372,18300.0
2005-02-18 12:10:00,35.23,35.26,35.19,35.26,18300.0,22.5372,22.5564,22.5117,22.5564,18300.0
2005-02-18 12:15:00,35.26,35.35,35.25,35.35,19100.0,22.5564,22.614,22.55,22.614,19100.0
2005-02-18 12:20:00,35.35,35.41,35.35,35.41,17500.0,22.614,22.6524,22.614,22.6524,17500.0
2005-02-18 12:25:00,35.41,35.47,35.41,35.45,17300.0,22.6524,22.6908,22.6524,22.678,17300.0
2005-02-18 12:30:00,35.44,35.5,35.44,35.49,10700.0,22.6716,22.71,22.6716,22.7036,10700.0
2005-02-18 12:35:00,35.5,35.56,35.49,35.55,43900.0,22.71,22.7484,22.7036,22.742,43900.0
2005-02-18 12:40:00,35.55,35.61,35.52,35.61,83400.0,22.742,22.7803,22.7228,22.7803,83400.0
2005-02-18 12:45:00,35.55,35.59,35.55,35.56,26300.0,22.742,22.7675,22.742,22.7484,26300.0
2005-02-18 12:50:00,35.56,35.57,35.54,35.55,16900.0,22.7484,22.7547,22.7356,22.742,16900.0
2005-02-18 12:55:00,35.55,35.57,35.5,35.52,10600.0,22.742,22.7547,22.71,22.7228,10600.0
2005-02-18 13:00:00,35.51,35.52,35.47,35.47,7700.0,22.7164,22.7228,22.6908,22.6908,7700.0
2005-02-18 13:05:00,35.45,35.48,35.42,35.47,14700.0,22.678,22.6972,22.6588,22.6908,14700.0
2005-02-18 13:10:00,35.48,35.48,35.39,35.42,10400.0,22.6972,22.6972,22.6396,22.6588,10400.0
2005-02-18 13:15:00,35.42,35.43,35.4,35.42,8500.0,22.6588,22.6652,22.646,22.6588,8500.0
2005-02-18 13:20:00,35.42,35.42,35.39,35.4,15800.0,22.6588,22.6588,22.6396,22.646,15800.0
2005-02-18 13:25:00,35.4,35.43,35.4,35.42,15500.0,22.646,22.6652,22.646,22.6588,15500.0
2005-02-18 13:30:00,35.43,35.43,35.4,35.4,7300.0,22.6652,22.6652,22.646,22.646,7300.0
2005-02-18 13:35:00,35.4,35.41,35.4,35.41,14100.0,22.646,22.6524,22.646,22.6524,14100.0
2005-02-18 13:40:00,35.41,35.41,35.4,35.41,17600.0,22.6524,22.6524,22.646,22.6524,17600.0
2005-02-18 13:45:00,35.41,35.42,35.4,35.42,9100.0,22.6524,22.6588,22.646,22.6588,9100.0
2005-02-18 13:50:00,35.42,35.42,35.38,35.38,9400.0,22.6588,22.6588,22.6332,22.6332,9400.0
2005-02-18 13:55:00,35.39,35.4,35.38,35.4,7300.0,22.6396,22.646,22.6332,22.646,7300.0
2005-02-18 14:00:00,35.4,35.42,35.39,35.42,19700.0,22.646,22.6588,22.6396,22.6588,19700.0
2005-02-18 14:05:00,35.43,35.43,35.42,35.42,12000.0,22.6652,22.6652,22.6588,22.6588,12000.0
2005-02-18 14:10:00,35.42,35.48,35.41,35.47,22300.0,22.6588,22.6972,22.6524,22.6908,22300.0
2005-02-18 14:15:00,35.47,35.47,35.45,35.46,6200.0,22.6908,22.6908,22.678,22.6844,6200.0
2005-02-18 14:20:00,35.46,35.47,35.45,35.46,7700.0,22.6844,22.6908,22.678,22.6844,7700.0
2005-02-18 14:25:00,35.45,35.46,35.44,35.44,15500.0,22.678,22.6844,22.6716,22.6716,15500.0
2005-02-18 14:30:00,35.45,35.46,35.43,35.43,13500.0,22.678,22.6844,22.6652,22.6652,13500.0
2005-02-18 14:35:00,35.44,35.44,35.43,35.43,4500.0,22.6716,22.6716,22.6652,22.6652,4500.0
2005-02-18 14:40:00,35.43,35.44,35.43,35.44,13000.0,22.6652,22.6716,22.6652,22.6716,13000.0
2005-02-18 14:45:00,35.44,35.46,35.43,35.46,16100.0,22.6716,22.6844,22.6652,22.6844,16100.0
2005-02-18 14:50:00,35.46,35.47,35.44,35.46,39800.0,22.6844,22.6908,22.6716,22.6844,39800.0
2005-02-18 14:55:00,35.45,35.46,35.43,35.44,25500.0,22.678,22.6844,22.6652,22.6716,25500.0
2005-02-18 15:00:00,35.43,35.46,35.43,35.45,15800.0,22.6652,22.6844,22.6652,22.678,15800.0
2005-02-18 15:05:00,35.44,35.44,35.43,35.43,10300.0,22.6716,22.6716,22.6652,22.6652,10300.0
2005-02-18 15:10:00,35.43,35.43,35.25,35.34,44300.0,22.6652,22.6652,22.55,22.6076,44300.0
2005-02-18 15:15:00,35.35,35.42,35.34,35.42,23600.0,22.614,22.6588,22.6076,22.6588,23600.0
2005-02-18 15:20:00,35.42,35.46,35.42,35.45,17300.0,22.6588,22.6844,22.6588,22.678,17300.0
2005-02-18 15:25:00,35.46,35.46,35.44,35.45,10800.0,22.6844,22.6844,22.6716,22.678,10800.0
2005-02-18 15:30:00,35.45,35.46,35.44,35.45,16000.0,22.678,22.6844,22.6716,22.678,16000.0
2005-02-18 15:35:00,35.45,35.45,35.42,35.43,26900.0,22.678,22.678,22.6588,22.6652,26900.0
2005-02-18 15:40:00,35.43,35.45,35.41,35.45,28100.0,22.6652,22.678,22.6524,22.678,28100.0
2005-02-18 15:45:00,35.45,35.46,35.44,35.46,20100.0,22.678,22.6844,22.6716,22.6844,20100.0
2005-02-18 15:50:00,35.45,35.45,35.41,35.43,32600.0,22.678,22.678,22.6524,22.6652,32600.0
2005-02-18 15:55:00,35.44,35.44,35.38,35.41,18100.0,22.6716,22.6716,22.6332,22.6524,18100.0
2005-02-22 09:30:00,35.4,35.46,35.32,35.32,27400.0,22.646,22.6844,22.5948,22.5948,27400.0
2005-02-22 09:35:00,35.33,35.37,35.02,35.04,24100.0,22.6012,22.6268,22.4029,22.4157,24100.0
2005-02-22 09:40:00,35.06,35.2,35.04,35.17,20000.0,22.4285,22.5181,22.4157,22.4989,20000.0
2005-02-22 09:45:00,35.17,35.41,35.17,35.41,35400.0,22.4989,22.6524,22.4989,22.6524,35400.0
2005-02-22 09:50:00,35.37,35.38,35.27,35.27,29600.0,22.6268,22.6332,22.5628,22.5628,29600.0
2005-02-22 09:55:00,35.26,35.42,35.24,35.36,16300.0,22.5564,22.6588,22.5436,22.6204,16300.0
2005-02-22 10:00:00,35.35,35.37,35.26,35.37,60800.0,22.614,22.6268,22.5564,22.6268,60800.0
2005-02-22 10:05:00,35.38,35.44,35.36,35.38,22700.0,22.6332,22.6716,22.6204,22.6332,22700.0
2005-02-22 10:10:00,35.36,35.36,35.31,35.31,28800.0,22.6204,22.6204,22.5884,22.5884,28800.0
2005-02-22 10:15:00,35.3,35.36,35.27,35.36,18200.0,22.582,22.6204,22.5628,22.6204,18200.0
2005-02-22 10:20:00,35.36,35.37,35.29,35.29,16000.0,22.6204,22.6268,22.5756,22.5756,16000.0
2005-02-22 10:25:00,35.29,35.3,35.23,35.27,30700.0,22.5756,22.582,22.5372,22.5628,30700.0
2005-02-22 10:30:00,35.25,35.27,35.23,35.27,21800.0,22.55,22.5628,22.5372,22.5628,21800.0
2005-02-22 10:35:00,35.27,35.27,35.2,35.21,20400.0,22.5628,22.5628,22.5181,22.5244,20400.0
2005-02-22 10:40:00,35.21,35.22,35.13,35.16,19300.0,22.5244,22.5308,22.4733,22.4925,19300.0
2005-02-22 10:45:00,35.16,35.19,35.16,35.16,7000.0,22.4925,22.5117,22.4925,22.4925,7000.0
2005-02-22 10:50:00,35.16,35.17,35.14,35.16,12600.0,22.4925,22.4989,22.4797,22.4925,12600.0
2005-02-22 10:55:00,35.17,35.17,35.13,35.14,13400.0,22.4989,22.4989,22.4733,22.4797,13400.0
2005-02-22 11:00:00,35.14,35.2,35.11,35.11,20300.0,22.4797,22.5181,22.4605,22.4605,20300.0
2005-02-22 11:05:00,35.12,35.15,35.11,35.11,7400.0,22.4669,22.4861,22.4605,22.4605,7400.0
2005-02-22 11:10:00,35.11,35.13,35.05,35.05,12300.0,22.4605,22.4733,22.4221,22.4221,12300.0
2005-02-22 11:15:00,35.04,35.08,35.02,35.03,10000.0,22.4157,22.4413,22.4029,22.4093,10000.0
2005-02-22 11:20:00,35.03,35.06,35.01,35.02,9000.0,22.4093,22.4285,22.3965,22.4029,9000.0
2005-02-22 11:25:00,35.02,35.04,35.01,35.01,11800.0,22.4029,22.4157,22.3965,22.3965,11800.0
2005-02-22 11:30:00,35.02,35.05,35.02,35.04,14800.0,22.4029,22.4221,22.4029,22.4157,14800.0
2005-02-22 11:35:00,35.03,35.04,35.0,35.01,19400.0,22.4093,22.4157,22.3901,22.3965,19400.0
2005-02-22 11:40:00,35.01,35.03,35.0,35.03,19600.0,22.3965,22.4093,22.3901,22.4093,19600.0
2005-02-22 11:45:00,35.02,35.04,35.01,35.04,15400.0,22.4029,22.4157,22.3965,22.4157,15400.0
2005-02-22 11:50:00,35.03,35.05,35.02,35.04,15700.0,22.4093,22.4221,22.4029,22.4157,15700.0
2005-02-22 11:55:00,35.03,35.05,35.01,35.04,5800.0,22.4093,22.4221,22.3965,22.4157,5800.0
2005-02-22 12:00:00,35.04,35.08,35.04,35.06,15400.0,22.4157,22.4413,22.4157,22.4285,15400.0
2005-02-22 12:05:00,35.07,35.08,35.03,35.03,16500.0,22.4349,22.4413,22.4093,22.4093,16500.0
2005-02-22 12:10:00,35.04,35.04,35.01,35.01,7800.0,22.4157,22.4157,22.3965,22.3965,7800.0
2005-02-22 12:15:00,35.02,35.04,34.99,34.99,55600.0,22.4029,22.4157,22.3837,22.3837,55600.0
2005-02-22 12:20:00,34.95,34.98,34.85,34.85,29300.0,22.3581,22.3773,22.2942,22.2942,29300.0
2005-02-22 12:25:00,34.83,34.83,34.76,34.8,22600.0,22.2814,22.2814,22.2366,22.2622,22600.0
2005-02-22 12:30:00,34.8,34.84,34.79,34.79,12900.0,22.2622,22.2878,22.2558,22.2558,12900.0
2005-02-22 12:35:00,34.8,34.82,34.8,34.8,22700.0,22.2622,22.275,22.2622,22.2622,22700.0
2005-02-22 12:40:00,34.8,34.83,34.76,34.81,20600.0,22.2622,22.2814,22.2366,22.2686,20600.0
2005-02-22 12:45:00,34.81,34.83,34.76,34.8,16800.0,22.2686,22.2814,22.2366,22.2622,16800.0
2005-02-22 12:50:00,34.79,34.81,34.78,34.8,21600.0,22.2558,22.2686,22.2494,22.2622,21600.0
2005-02-22 12:55:00,34.8,34.84,34.79,34.84,15100.0,22.2622,22.2878,22.2558,22.2878,15100.0
2005-02-22 13:00:00,34.85,34.86,34.82,34.83,14600.0,22.2942,22.3005,22.275,22.2814,14600.0
2005-02-22 13:05:00,34.83,34.89,34.83,34.89,16200.0,22.2814,22.3197,22.2814,22.3197,16200.0
2005-02-22 13:10:00,34.89,34.9,34.86,34.88,10000.0,22.3197,22.3261,22.3005,22.3133,10000.0
2005-02-22 13:15:00,34.89,34.91,34.88,34.9,6600.0,22.3197,22.3325,22.3133,22.3261,6600.0
2005-02-22 13:20:00,34.9,34.91,34.88,34.91,40700.0,22.3261,22.3325,22.3133,22.3325,40700.0
2005-02-22 13:25:00,34.9,34.92,34.9,34.92,37900.0,22.3261,22.3389,22.3261,22.3389,37900.0
2005-02-22 13:30:00,34.92,34.96,34.92,34.96,21700.0,22.3389,22.3645,22.3389,22.3645,21700.0
2005-02-22 13:35:00,34.95,34.96,34.94,34.95,51800.0,22.3581,22.3645,22.3517,22.3581,51800.0
2005-02-22 13:40:00,34.95,34.96,34.95,34.96,17400.0,22.3581,22.3645,22.3581,22.3645,17400.0
2005-02-22 13:45:00,34.95,34.96,34.94,34.94,14100.0,22.3581,22.3645,22.3517,22.3517,14100.0
2005-02-22 13:50:00,34.95,34.95,34.89,34.89,11500.0,22.3581,22.3581,22.3197,22.3197,11500.0
2005-02-22 13:55:00,34.87,34.88,34.82,34.82,7100.0,22.3069,22.3133,22.275,22.275,7100.0
2005-02-22 14:00:00,34.82,34.83,34.8,34.81,7000.0,22.275,22.2814,22.2622,22.2686,7000.0
2005-02-22 14:05:00,34.81,34.82,34.75,34.75,10900.0,22.2686,22.275,22.2302,22.2302,10900.0
2005-02-22 14:10:00,34.75,34.76,34.75,34.76,10100.0,22.2302,22.2366,22.2302,22.2366,10100.0
2005-02-22 14:15:00,34.75,34.75,34.64,34.65,11800.0,22.2302,22.2302,22.1598,22.1662,11800.0
2005-02-22 14:20:00,34.64,34.64,34.58,34.58,14500.0,22.1598,22.1598,22.1214,22.1214,14500.0
2005-02-22 14:25:00,34.58,34.59,34.57,34.58,6600.0,22.1214,22.1278,22.115,22.1214,6600.0
2005-02-22 14:30:00,34.58,34.58,34.57,34.57,23900.0,22.1214,22.1214,22.115,22.115,23900.0
2005-02-22 14:35:00,34.57,34.58,34.54,34.54,13800.0,22.115,22.1214,22.0958,22.0958,13800.0
2005-02-22 14:40:00,34.55,34.55,34.53,34.55,19900.0,22.1022,22.1022,22.0894,22.1022,19900.0
2005-02-22 14:45:00,34.55,34.64,34.55,34.64,19100.0,22.1022,22.1598,22.1022,22.1598,19100.0
2005-02-22 14:50:00,34.64,34.65,34.63,34.65,30900.0,22.1598,22.1662,22.1534,22.1662,30900.0
2005-02-22 14:55:00,34.65,34.66,34.64,34.64,15700.0,22.1662,22.1726,22.1598,22.1598,15700.0
2005-02-22 15:00:00,34.64,34.65,34.64,34.64,7800.0,22.1598,22.1662,22.1598,22.1598,7800.0
2005-02-22 15:05:00,34.64,34.65,34.61,34.62,11100.0,22.1598,22.1662,22.1406,22.147,11100.0
2005-02-22 15:10:00,34.62,34.62,34.57,34.57,21900.0,22.147,22.147,22.115,22.115,21900.0
2005-02-22 15:15:00,34.58,34.59,34.57,34.58,17200.0,22.1214,22.1278,22.115,22.1214,17200.0
2005-02-22 15:20:00,34.57,34.58,34.51,34.51,24000.0,22.115,22.1214,22.0766,22.0766,24000.0
2005-02-22 15:25:00,34.52,34.54,34.51,34.51,29300.0,22.083,22.0958,22.0766,22.0766,29300.0
2005-02-22 15:30:00,34.52,34.52,34.51,34.52,20300.0,22.083,22.083,22.0766,22.083,20300.0
2005-02-22 15:35:00,34.52,34.52,34.51,34.51,19700.0,22.083,22.083,22.0766,22.0766,19700.0
2005-02-22 15:40:00,34.52,34.52,34.49,34.5,38900.0,22.083,22.083,22.0639,22.0703,38900.0
2005-02-22 15:45:00,34.5,34.51,34.47,34.47,23400.0,22.0703,22.0766,22.0511,22.0511,23400.0
2005-02-22 15:50:00,34.47,34.48,34.45,34.46,17800.0,22.0511,22.0575,22.0383,22.0447,17800.0
2005-02-22 15:55:00,34.45,34.46,34.4,34.4,65100.0,22.0383,22.0447,22.0063,22.0063,65100.0
2005-02-23 09:30:00,34.75,34.87,34.6,34.87,49800.0,22.2302,22.3069,22.1342,22.3069,49800.0
2005-02-23 09:35:00,34.87,35.11,34.87,35.11,15800.0,22.3069,22.4605,22.3069,22.4605,15800.0
2005-02-23 09:40:00,35.11,35.18,34.93,34.94,15200.0,22.4605,22.5053,22.3453,22.3517,15200.0
2005-02-23 09:45:00,34.96,35.03,34.95,35.02,9700.0,22.3645,22.4093,22.3581,22.4029,9700.0
2005-02-23 09:50:00,35.02,35.11,35.02,35.09,17000.0,22.4029,22.4605,22.4029,22.4477,17000.0
2005-02-23 09:55:00,35.09,35.21,35.09,35.2,34700.0,22.4477,22.5244,22.4477,22.5181,34700.0
2005-02-23 10:00:00,35.2,35.21,35.17,35.2,33000.0,22.5181,22.5244,22.4989,22.5181,33000.0
2005-02-23 10:05:00,35.21,35.27,35.18,35.26,35900.0,22.5244,22.5628,22.5053,22.5564,35900.0
2005-02-23 10:10:00,35.27,35.28,35.22,35.23,21800.0,22.5628,22.5692,22.5308,22.5372,21800.0
2005-02-23 10:15:00,35.23,35.29,35.22,35.25,16300.0,22.5372,22.5756,22.5308,22.55,16300.0
2005-02-23 10:20:00,35.25,35.31,35.25,35.27,17800.0,22.55,22.5884,22.55,22.5628,17800.0
2005-02-23 10:25:00,35.28,35.32,35.25,35.26,20600.0,22.5692,22.5948,22.55,22.5564,20600.0
2005-02-23 10:30:00,35.25,35.28,35.18,35.19,28000.0,22.55,22.5692,22.5053,22.5117,28000.0
2005-02-23 10:35:00,35.19,35.2,35.11,35.15,33000.0,22.5117,22.5181,22.4605,22.4861,33000.0
2005-02-23 10:40:00,35.13,35.21,35.12,35.21,38800.0,22.4733,22.5244,22.4669,22.5244,38800.0
2005-02-23 10:45:00,35.2,35.23,35.19,35.21,8400.0,22.5181,22.5372,22.5117,22.5244,8400.0
2005-02-23 10:50:00,35.21,35.22,35.2,35.2,9900.0,22.5244,22.5308,22.5181,22.5181,9900.0
2005-02-23 10:55:00,35.2,35.23,35.2,35.22,19800.0,22.5181,22.5372,22.5181,22.5308,19800.0
2005-02-23 11:00:00,35.22,35.24,35.18,35.18,16400.0,22.5308,22.5436,22.5053,22.5053,16400.0
2005-02-23 11:05:00,35.18,35.21,35.18,35.2,10400.0,22.5053,22.5244,22.5053,22.5181,10400.0
2005-02-23 11:10:00,35.2,35.24,35.2,35.23,12700.0,22.5181,22.5436,22.5181,22.5372,12700.0
2005-02-23 11:15:00,35.22,35.3,35.22,35.26,17400.0,22.5308,22.582,22.5308,22.5564,17400.0
2005-02-23 11:20:00,35.25,35.33,35.25,35.33,21800.0,22.55,22.6012,22.55,22.6012,21800.0
2005-02-23 11:25:00,35.32,35.35,35.32,35.32,7300.0,22.5948,22.614,22.5948,22.5948,7300.0
2005-02-23 11:30:00,35.32,35.34,35.31,35.34,17700.0,22.5948,22.6076,22.5884,22.6076,17700.0
2005-02-23 11:35:00,35.33,35.37,35.33,35.37,11500.0,22.6012,22.6268,22.6012,22.6268,11500.0
2005-02-23 11:40:00,35.37,35.38,35.35,35.36,5600.0,22.6268,22.6332,22.614,22.6204,5600.0
2005-02-23 11:45:00,35.36,35.38,35.33,35.35,9500.0,22.6204,22.6332,22.6012,22.614,9500.0
2005-02-23 11:50:00,35.34,35.36,35.34,35.36,6400.0,22.6076,22.6204,22.6076,22.6204,6400.0
2005-02-23 11:55:00,35.36,35.39,35.35,35.39,9200.0,22.6204,22.6396,22.614,22.6396,9200.0
2005-02-23 12:00:00,35.39,35.39,35.38,35.39,4700.0,22.6396,22.6396,22.6332,22.6396,4700.0
2005-02-23 12:05:00,35.38,35.41,35.36,35.41,14800.0,22.6332,22.6524,22.6204,22.6524,14800.0
2005-02-23 12:10:00,35.4,35.47,35.39,35.46,16600.0,22.646,22.6908,22.6396,22.6844,16600.0
2005-02-23 12:15:00,35.45,35.48,35.44,35.46,8600.0,22.678,22.6972,22.6716,22.6844,8600.0
2005-02-23 12:20:00,35.45,35.49,35.45,35.48,8600.0,22.678,22.7036,22.678,22.6972,8600.0
2005-02-23 12:25:00,35.47,35.48,35.45,35.47,14100.0,22.6908,22.6972,22.678,22.6908,14100.0
2005-02-23 12:30:00,35.47,35.51,35.47,35.51,35300.0,22.6908,22.7164,22.6908,22.7164,35300.0
2005-02-23 12:35:00,35.5,35.52,35.5,35.52,10500.0,22.71,22.7228,22.71,22.7228,10500.0
2005-02-23 12:40:00,35.51,35.52,35.5,35.52,12600.0,22.7164,22.7228,22.71,22.7228,12600.0
2005-02-23 12:45:00,35.52,35.53,35.51,35.52,25800.0,22.7228,22.7292,22.7164,22.7228,25800.0
2005-02-23 12:50:00,35.52,35.55,35.52,35.55,10400.0,22.7228,22.742,22.7228,22.742,10400.0
2005-02-23 12:55:00,35.54,35.55,35.53,35.54,9100.0,22.7356,22.742,22.7292,22.7356,9100.0
2005-02-23 13:00:00,35.53,35.55,35.53,35.54,16800.0,22.7292,22.742,22.7292,22.7356,16800.0
2005-02-23 13:05:00,35.53,35.54,35.51,35.51,12800.0,22.7292,22.7356,22.7164,22.7164,12800.0
2005-02-23 13:10:00,35.5,35.51,35.43,35.43,40900.0,22.71,22.7164,22.6652,22.6652,40900.0
2005-02-23 13:15:00,35.42,35.51,35.42,35.44,19700.0,22.6588,22.7164,22.6588,22.6716,19700.0
2005-02-23 13:20:00,35.44,35.45,35.4,35.4,10300.0,22.6716,22.678,22.646,22.646,10300.0
2005-02-23 13:25:00,35.4,35.41,35.39,35.4,9600.0,22.646,22.6524,22.6396,22.646,9600.0
2005-02-23 13:30:00,35.39,35.39,35.34,35.34,15200.0,22.6396,22.6396,22.6076,22.6076,15200.0
2005-02-23 13:35:00,35.35,35.35,35.32,35.33,12700.0,22.614,22.614,22.5948,22.6012,12700.0
2005-02-23 13:40:00,35.33,35.35,35.3,35.35,17300.0,22.6012,22.614,22.582,22.614,17300.0
2005-02-23 13:45:00,35.34,35.35,35.32,35.32,15000.0,22.6076,22.614,22.5948,22.5948,15000.0
2005-02-23 13:50:00,35.32,35.36,35.31,35.36,26400.0,22.5948,22.6204,22.5884,22.6204,26400.0
2005-02-23 13:55:00,35.35,35.39,35.35,35.39,18500.0,22.614,22.6396,22.614,22.6396,18500.0
2005-02-23 14:00:00,35.39,35.44,35.38,35.43,21000.0,22.6396,22.6716,22.6332,22.6652,21000.0
2005-02-23 14:05:00,35.43,35.5,35.43,35.44,15100.0,22.6652,22.71,22.6652,22.6716,15100.0
2005-02-23 14:10:00,35.44,35.45,35.4,35.42,29800.0,22.6716,22.678,22.646,22.6588,29800.0
2005-02-23 14:15:00,35.41,35.43,35.37,35.4,17000.0,22.6524,22.6652,22.6268,22.646,17000.0
2005-02-23 14:20:00,35.38,35.42,35.38,35.41,13800.0,22.6332,22.6588,22.6332,22.6524,13800.0
2005-02-23 14:25:00,35.4,35.46,35.39,35.46,11800.0,22.646,22.6844,22.6396,22.6844,11800.0
2005-02-23 14:30:00,35.45,35.49,35.44,35.49,6600.0,22.678,22.7036,22.6716,22.7036,6600.0
2005-02-23 14:35:00,35.49,35.49,35.42,35.43,18800.0,22.7036,22.7036,22.6588,22.6652,18800.0
2005-02-23 14:40:00,35.42,35.43,35.37,35.38,102800.0,22.6588,22.6652,22.6268,22.6332,102800.0
2005-02-23 14:45:00,35.38,35.4,35.34,35.36,20000.0,22.6332,22.646,22.6076,22.6204,20000.0
2005-02-23 14:50:00,35.36,35.37,35.34,35.36,10200.0,22.6204,22.6268,22.6076,22.6204,10200.0
2005-02-23 14:55:00,35.35,35.36,35.3,35.33,12400.0,22.614,22.6204,22.582,22.6012,12400.0
2005-02-23 15:00:00,35.33,35.33,35.23,35.26,25400.0,22.6012,22.6012,22.5372,22.5564,25400.0
2005-02-23 15:05:00,35.26,35.31,35.26,35.29,11800.0,22.5564,22.5884,22.5564,22.5756,11800.0
2005-02-23 15:10:00,35.3,35.31,35.28,35.3,26400.0,22.582,22.5884,22.5692,22.582,26400.0
2005-02-23 15:15:00,35.31,35.37,35.29,35.36,21500.0,22.5884,22.6268,22.5756,22.6204,21500.0
2005-02-23 15:20:00,35.36,35.36,35.3,35.34,59200.0,22.6204,22.6204,22.582,22.6076,59200.0
2005-02-23 15:25:00,35.34,35.37,35.33,35.35,26900.0,22.6076,22.6268,22.6012,22.614,26900.0
2005-02-23 15:30:00,35.35,35.36,35.26,35.28,45900.0,22.614,22.6204,22.5564,22.5692,45900.0
2005-02-23 15:35:00,35.28,35.28,35.24,35.27,36200.0,22.5692,22.5692,22.5436,22.5628,36200.0
2005-02-23 15:40:00,35.28,35.28,35.24,35.26,77000.0,22.5692,22.5692,22.5436,22.5564,77000.0
2005-02-23 15:45:00,35.25,35.27,35.24,35.24,14800.0,22.55,22.5628,22.5436,22.5436,14800.0
2005-02-23 15:50:00,35.23,35.26,35.23,35.24,24100.0,22.5372,22.5564,22.5372,22.5436,24100.0
2005-02-23 15:55:00,35.24,35.25,35.21,35.24,51900.0,22.5436,22.55,22.5244,22.5436,51900.0
2005-02-24 09:30:00,35.23,35.25,35.19,35.19,23000.0,22.5372,22.55,22.5117,22.5117,23000.0
2005-02-24 09:35:00,35.2,35.35,35.2,35.35,25500.0,22.5181,22.614,22.5181,22.614,25500.0
2005-02-24 09:40:00,35.32,35.35,35.29,35.3,21300.0,22.5948,22.614,22.5756,22.582,21300.0
2005-02-24 09:45:00,35.3,35.42,35.3,35.35,34500.0,22.582,22.6588,22.582,22.614,34500.0
2005-02-24 09:50:00,35.35,35.35,35.26,35.26,13800.0,22.614,22.614,22.5564,22.5564,13800.0
2005-02-24 09:55:00,35.25,35.26,35.2,35.25,11600.0,22.55,22.5564,22.5181,22.55,11600.0
2005-02-24 10:00:00,35.2,35.21,35.16,35.16,16100.0,22.5181,22.5244,22.4925,22.4925,16100.0
2005-02-24 10:05:00,35.16,35.2,35.15,35.18,22000.0,22.4925,22.5181,22.4861,22.5053,22000.0
2005-02-24 10:10:00,35.18,35.27,35.16,35.23,38200.0,22.5053,22.5628,22.4925,22.5372,38200.0
2005-02-24 10:15:00,35.23,35.24,35.2,35.21,11500.0,22.5372,22.5436,22.5181,22.5244,11500.0
2005-02-24 10:20:00,35.22,35.24,35.22,35.24,28700.0,22.5308,22.5436,22.5308,22.5436,28700.0
2005-02-24 10:25:00,35.25,35.29,35.23,35.26,32700.0,22.55,22.5756,22.5372,22.5564,32700.0
2005-02-24 10:30:00,35.28,35.48,35.28,35.44,32300.0,22.5692,22.6972,22.5692,22.6716,32300.0
2005-02-24 10:35:00,35.4,35.46,35.4,35.43,12100.0,22.646,22.6844,22.646,22.6652,12100.0
2005-02-24 10:40:00,35.42,35.42,35.38,35.39,6000.0,22.6588,22.6588,22.6332,22.6396,6000.0
2005-02-24 10:45:00,35.39,35.42,35.34,35.34,13100.0,22.6396,22.6588,22.6076,22.6076,13100.0
2005-02-24 10:50:00,35.34,35.42,35.34,35.4,32100.0,22.6076,22.6588,22.6076,22.646,32100.0
2005-02-24 10:55:00,35.38,35.4,35.25,35.25,28100.0,22.6332,22.646,22.55,22.55,28100.0
2005-02-24 11:00:00,35.25,35.29,35.25,35.25,13800.0,22.55,22.5756,22.55,22.55,13800.0
2005-02-24 11:05:00,35.25,35.28,35.25,35.28,12800.0,22.55,22.5692,22.55,22.5692,12800.0
2005-02-24 11:10:00,35.28,35.31,35.28,35.3,16300.0,22.5692,22.5884,22.5692,22.582,16300.0
2005-02-24 11:15:00,35.3,35.4,35.29,35.39,26700.0,22.582,22.646,22.5756,22.6396,26700.0
2005-02-24 11:20:00,35.4,35.49,35.39,35.47,18300.0,22.646,22.7036,22.6396,22.6908,18300.0
2005-02-24 11:25:00,35.47,35.58,35.47,35.53,30500.0,22.6908,22.7611,22.6908,22.7292,30500.0
2005-02-24 11:30:00,35.52,35.52,35.47,35.47,12000.0,22.7228,22.7228,22.6908,22.6908,12000.0
2005-02-24 11:35:00,35.47,35.49,35.45,35.46,13500.0,22.6908,22.7036,22.678,22.6844,13500.0
2005-02-24 11:40:00,35.46,35.48,35.45,35.48,10000.0,22.6844,22.6972,22.678,22.6972,10000.0
2005-02-24 11:45:00,35.47,35.52,35.46,35.52,8900.0,22.6908,22.7228,22.6844,22.7228,8900.0
2005-02-24 11:50:00,35.51,35.53,35.48,35.52,12300.0,22.7164,22.7292,22.6972,22.7228,12300.0
2005-02-24 11:55:00,35.51,35.55,35.46,35.53,10900.0,22.7164,22.742,22.6844,22.7292,10900.0
2005-02-24 12:00:00,35.52,35.52,35.44,35.44,7200.0,22.7228,22.7228,22.6716,22.6716,7200.0
2005-02-24 12:05:00,35.44,35.44,35.39,35.4,12300.0,22.6716,22.6716,22.6396,22.646,12300.0
2005-02-24 12:10:00,35.39,35.4,35.32,35.33,7100.0,22.6396,22.646,22.5948,22.6012,7100.0
2005-02-24 12:15:00,35.32,35.33,35.27,35.3,30200.0,22.5948,22.6012,22.5628,22.582,30200.0
2005-02-24 12:20:00,35.29,35.35,35.27,35.34,39600.0,22.5756,22.614,22.5628,22.6076,39600.0
2005-02-24 12:25:00,35.34,35.41,35.34,35.39,7500.0,22.6076,22.6524,22.6076,22.6396,7500.0
2005-02-24 12:30:00,35.41,35.44,35.4,35.44,13500.0,22.6524,22.6716,22.646,22.6716,13500.0
2005-02-24 12:35:00,35.43,35.48,35.4,35.48,11100.0,22.6652,22.6972,22.646,22.6972,11100.0
2005-02-24 12:40:00,35.48,35.5,35.48,35.5,12500.0,22.6972,22.71,22.6972,22.71,12500.0
2005-02-24 12:45:00,35.49,35.5,35.48,35.48,12100.0,22.7036,22.71,22.6972,22.6972,12100.0
2005-02-24 12:50:00,35.49,35.49,35.4,35.41,13900.0,22.7036,22.7036,22.646,22.6524,13900.0
2005-02-24 12:55:00,35.42,35.42,35.38,35.38,15000.0,22.6588,22.6588,22.6332,22.6332,15000.0
2005-02-24 13:00:00,35.39,35.41,35.37,35.39,15100.0,22.6396,22.6524,22.6268,22.6396,15100.0
2005-02-24 13:05:00,35.39,35.41,35.36,35.38,9500.0,22.6396,22.6524,22.6204,22.6332,9500.0
2005-02-24 13:10:00,35.38,35.41,35.38,35.4,6400.0,22.6332,22.6524,22.6332,22.646,6400.0
2005-02-24 13:15:00,35.39,35.42,35.39,35.41,15800.0,22.6396,22.6588,22.6396,22.6524,15800.0
2005-02-24 13:20:00,35.42,35.46,35.41,35.46,12100.0,22.6588,22.6844,22.6524,22.6844,12100.0
2005-02-24 13:25:00,35.46,35.49,35.46,35.49,9600.0,22.6844,22.7036,22.6844,22.7036,9600.0
2005-02-24 13:30:00,35.49,35.49,35.47,35.48,8800.0,22.7036,22.7036,22.6908,22.6972,8800.0
2005-02-24 13:35:00,35.48,35.53,35.47,35.51,24100.0,22.6972,22.7292,22.6908,22.7164,24100.0
2005-02-24 13:40:00,35.51,35.53,35.49,35.53,4200.0,22.7164,22.7292,22.7036,22.7292,4200.0
2005-02-24 13:45:00,35.53,35.54,35.5,35.5,6400.0,22.7292,22.7356,22.71,22.71,6400.0
2005-02-24 13:50:00,35.51,35.54,35.5,35.5,9700.0,22.7164,22.7356,22.71,22.71,9700.0
2005-02-24 13:55:00,35.5,35.53,35.5,35.52,13500.0,22.71,22.7292,22.71,22.7228,13500.0
2005-02-24 14:00:00,35.5,35.6,35.5,35.6,37700.0,22.71,22.7739,22.71,22.7739,37700.0
2005-02-24 14:05:00,35.6,35.68,35.6,35.67,11100.0,22.7739,22.8251,22.7739,22.8187,11100.0
2005-02-24 14:10:00,35.7,35.8,35.7,35.77,56100.0,22.8379,22.9019,22.8379,22.8827,56100.0
2005-02-24 14:15:00,35.76,35.81,35.76,35.79,18800.0,22.8763,22.9083,22.8763,22.8955,18800.0
2005-02-24 14:20:00,35.8,35.87,35.79,35.87,31300.0,22.9019,22.9467,22.8955,22.9467,31300.0
2005-02-24 14:25:00,35.87,35.91,35.86,35.9,50500.0,22.9467,22.9723,22.9403,22.9659,50500.0
2005-02-24 14:30:00,35.89,35.95,35.89,35.95,45800.0,22.9595,22.9978,22.9595,22.9978,45800.0
2005-02-24 14:35:00,35.95,35.99,35.95,35.99,55200.0,22.9978,23.0234,22.9978,23.0234,55200.0
2005-02-24 14:40:00,35.99,36.0,35.89,35.97,70000.0,23.0234,23.0298,22.9595,23.0106,70000.0
2005-02-24 14:45:00,35.97,35.99,35.96,35.97,16400.0,23.0106,23.0234,23.0042,23.0106,16400.0
2005-02-24 14:50:00,35.96,35.99,35.96,35.97,29500.0,23.0042,23.0234,23.0042,23.0106,29500.0
2005-02-24 14:55:00,35.97,35.99,35.95,35.95,48700.0,23.0106,23.0234,22.9978,22.9978,48700.0
2005-02-24 15:00:00,35.95,35.96,35.92,35.93,31900.0,22.9978,23.0042,22.9786,22.985,31900.0
2005-02-24 15:05:00,35.94,35.99,35.93,35.99,35300.0,22.9914,23.0234,22.985,23.0234,35300.0
2005-02-24 15:10:00,35.99,36.0,35.98,35.99,73700.0,23.0234,23.0298,23.017,23.0234,73700.0
2005-02-24 15:15:00,35.99,36.0,35.96,35.97,34200.0,23.0234,23.0298,23.0042,23.0106,34200.0
2005-02-24 15:20:00,35.97,36.0,35.97,35.99,19300.0,23.0106,23.0298,23.0106,23.0234,19300.0
2005-02-24 15:25:00,36.0,36.01,35.97,36.01,70100.0,23.0298,23.0362,23.0106,23.0362,70100.0
2005-02-24 15:30:00,36.0,36.04,35.96,36.01,31300.0,23.0298,23.0554,23.0042,23.0362,31300.0
2005-02-24 15:35:00,36.03,36.06,35.99,36.01,30400.0,23.049,23.0682,23.0234,23.0362,30400.0
2005-02-24 15:40:00,36.0,36.03,36.0,36.03,29500.0,23.0298,23.049,23.0298,23.049,29500.0
2005-02-24 15:45:00,36.02,36.03,36.0,36.0,16000.0,23.0426,23.049,23.0298,23.0298,16000.0
2005-02-24 15:50:00,36.0,36.02,35.99,36.02,23100.0,23.0298,23.0426,23.0234,23.0426,23100.0
2005-02-24 15:55:00,36.01,36.05,35.99,36.05,35600.0,23.0362,23.0618,23.0234,23.0618,35600.0
2005-02-25 09:30:00,36.23,36.32,36.14,36.25,135500.0,23.177,23.2345,23.1194,23.1898,135500.0
2005-02-25 09:35:00,36.25,36.35,36.22,36.22,37100.0,23.1898,23.2537,23.1706,23.1706,37100.0
2005-02-25 09:40:00,36.17,36.25,36.17,36.2,36500.0,23.1386,23.1898,23.1386,23.1578,36500.0
2005-02-25 09:45:00,36.19,36.25,36.19,36.22,62100.0,23.1514,23.1898,23.1514,23.1706,62100.0
2005-02-25 09:50:00,36.22,36.33,36.21,36.28,51400.0,23.1706,23.2409,23.1642,23.2089,51400.0
2005-02-25 09:55:00,36.28,36.31,36.26,36.31,16900.0,23.2089,23.2281,23.1962,23.2281,16900.0
2005-02-25 10:00:00,36.29,36.3,36.26,36.29,20300.0,23.2153,23.2217,23.1962,23.2153,20300.0
2005-02-25 10:05:00,36.28,36.29,36.25,36.25,19600.0,23.2089,23.2153,23.1898,23.1898,19600.0
2005-02-25 10:10:00,36.24,36.31,36.23,36.28,37700.0,23.1834,23.2281,23.177,23.2089,37700.0
2005-02-25 10:15:00,36.28,36.3,36.25,36.29,24000.0,23.2089,23.2217,23.1898,23.2153,24000.0
2005-02-25 10:20:00,36.28,36.35,36.27,36.28,30600.0,23.2089,23.2537,23.2026,23.2089,30600.0
2005-02-25 10:25:00,36.29,36.31,36.26,36.31,13200.0,23.2153,23.2281,23.1962,23.2281,13200.0
2005-02-25 10:30:00,36.31,36.31,36.23,36.23,27500.0,23.2281,23.2281,23.177,23.177,27500.0
2005-02-25 10:35:00,36.23,36.26,36.22,36.25,30600.0,23.177,23.1962,23.1706,23.1898,30600.0
2005-02-25 10:40:00,36.23,36.26,36.23,36.26,16100.0,23.177,23.1962,23.177,23.1962,16100.0
2005-02-25 10:45:00,36.26,36.26,36.24,36.25,15600.0,23.1962,23.1962,23.1834,23.1898,15600.0
2005-02-25 10:50:00,36.26,36.26,36.23,36.24,18300.0,23.1962,23.1962,23.177,23.1834,18300.0
2005-02-25 10:55:00,36.25,36.35,36.24,36.32,19400.0,23.1898,23.2537,23.1834,23.2345,19400.0
2005-02-25 11:00:00,36.32,36.4,36.32,36.35,50700.0,23.2345,23.2857,23.2345,23.2537,50700.0
2005-02-25 11:05:00,36.35,36.38,36.33,36.38,18100.0,23.2537,23.2729,23.2409,23.2729,18100.0
2005-02-25 11:10:00,36.37,36.42,36.37,36.4,15000.0,23.2665,23.2985,23.2665,23.2857,15000.0
2005-02-25 11:15:00,36.4,36.41,36.39,36.4,13700.0,23.2857,23.2921,23.2793,23.2857,13700.0
2005-02-25 11:20:00,36.4,36.44,36.4,36.44,14700.0,23.2857,23.3113,23.2857,23.3113,14700.0
2005-02-25 11:25:00,36.44,36.45,36.43,36.45,15500.0,23.3113,23.3177,23.3049,23.3177,15500.0
2005-02-25 11:30:00,36.44,36.46,36.44,36.44,15400.0,23.3113,23.3241,23.3113,23.3113,15400.0
2005-02-25 11:35:00,36.45,36.49,36.45,36.49,19900.0,23.3177,23.3433,23.3177,23.3433,19900.0
2005-02-25 11:40:00,36.49,36.5,36.42,36.42,26600.0,23.3433,23.3497,23.2985,23.2985,26600.0
2005-02-25 11:45:00,36.43,36.45,36.43,36.44,8600.0,23.3049,23.3177,23.3049,23.3113,8600.0
2005-02-25 11:50:00,36.44,36.5,36.44,36.49,16300.0,23.3113,23.3497,23.3113,23.3433,16300.0
2005-02-25 11:55:00,36.49,36.52,36.47,36.51,71400.0,23.3433,23.3625,23.3305,23.3561,71400.0
2005-02-25 12:00:00,36.51,36.57,36.5,36.53,108800.0,23.3561,23.3945,23.3497,23.3689,108800.0
2005-02-25 12:05:00,36.53,36.53,36.45,36.53,37400.0,23.3689,23.3689,23.3177,23.3689,37400.0
2005-02-25 12:10:00,36.53,36.59,36.52,36.55,21500.0,23.3689,23.4073,23.3625,23.3817,21500.0
2005-02-25 12:15:00,36.57,36.61,36.57,36.6,25800.0,23.3945,23.4201,23.3945,23.4137,25800.0
2005-02-25 12:20:00,36.58,36.62,36.58,36.6,10000.0,23.4009,23.4265,23.4009,23.4137,10000.0
2005-02-25 12:25:00,36.59,36.61,36.45,36.55,56400.0,23.4073,23.4201,23.3177,23.3817,56400.0
2005-02-25 12:30:00,36.47,36.51,36.41,36.41,35800.0,23.3305,23.3561,23.2921,23.2921,35800.0
2005-02-25 12:35:00,36.42,36.52,36.42,36.51,14900.0,23.2985,23.3625,23.2985,23.3561,14900.0
2005-02-25 12:40:00,36.52,36.52,36.48,36.49,7500.0,23.3625,23.3625,23.3369,23.3433,7500.0
2005-02-25 12:45:00,36.49,36.49,36.41,36.42,18900.0,23.3433,23.3433,23.2921,23.2985,18900.0
2005-02-25 12:50:00,36.43,36.45,36.42,36.42,8600.0,23.3049,23.3177,23.2985,23.2985,8600.0
2005-02-25 12:55:00,36.41,36.42,36.36,36.37,11400.0,23.2921,23.2985,23.2601,23.2665,11400.0
2005-02-25 13:00:00,36.38,36.45,36.38,36.43,28600.0,23.2729,23.3177,23.2729,23.3049,28600.0
2005-02-25 13:05:00,36.44,36.46,36.43,36.46,5800.0,23.3113,23.3241,23.3049,23.3241,5800.0
2005-02-25 13:10:00,36.46,36.5,36.41,36.46,23300.0,23.3241,23.3497,23.2921,23.3241,23300.0
2005-02-25 13:15:00,36.48,36.48,36.41,36.41,4800.0,23.3369,23.3369,23.2921,23.2921,4800.0
2005-02-25 13:20:00,36.43,36.46,36.43,36.44,7300.0,23.3049,23.3241,23.3049,23.3113,7300.0
2005-02-25 13:25:00,36.45,36.46,36.45,36.45,2400.0,23.3177,23.3241,23.3177,23.3177,2400.0
2005-02-25 13:30:00,36.45,36.45,36.43,36.44,8900.0,23.3177,23.3177,23.3049,23.3113,8900.0
2005-02-25 13:35:00,36.44,36.45,36.42,36.42,8400.0,23.3113,23.3177,23.2985,23.2985,8400.0
2005-02-25 13:40:00,36.42,36.45,36.4,36.43,14000.0,23.2985,23.3177,23.2857,23.3049,14000.0
2005-02-25 13:45:00,36.44,36.45,36.4,36.42,7300.0,23.3113,23.3177,23.2857,23.2985,7300.0
2005-02-25 13:50:00,36.43,36.49,36.43,36.45,5700.0,23.3049,23.3433,23.3049,23.3177,5700.0
2005-02-25 13:55:00,36.46,36.47,36.44,36.47,11100.0,23.3241,23.3305,23.3113,23.3305,11100.0
2005-02-25 14:00:00,36.47,36.49,36.43,36.44,10400.0,23.3305,23.3433,23.3049,23.3113,10400.0
2005-02-25 14:05:00,36.45,36.45,36.41,36.41,4600.0,23.3177,23.3177,23.2921,23.2921,4600.0
2005-02-25 14:10:00,36.42,36.51,36.42,36.49,23900.0,23.2985,23.3561,23.2985,23.3433,23900.0
2005-02-25 14:15:00,36.5,36.52,36.47,36.52,16200.0,23.3497,23.3625,23.3305,23.3625,16200.0
2005-02-25 14:20:00,36.52,36.54,36.48,36.49,8500.0,23.3625,23.3753,23.3369,23.3433,8500.0
2005-02-25 14:25:00,36.48,36.49,36.43,36.47,6300.0,23.3369,23.3433,23.3049,23.3305,6300.0
2005-02-25 14:30:00,36.46,36.47,36.45,36.45,4700.0,23.3241,23.3305,23.3177,23.3177,4700.0
2005-02-25 14:35:00,36.46,36.5,36.46,36.5,11400.0,23.3241,23.3497,23.3241,23.3497,11400.0
2005-02-25 14:40:00,36.48,36.48,36.44,36.44,15700.0,23.3369,23.3369,23.3113,23.3113,15700.0
2005-02-25 14:45:00,36.45,36.51,36.45,36.5,9900.0,23.3177,23.3561,23.3177,23.3497,9900.0
2005-02-25 14:50:00,36.49,36.52,36.49,36.49,11100.0,23.3433,23.3625,23.3433,23.3433,11100.0
2005-02-25 14:55:00,36.49,36.52,36.49,36.5,7900.0,23.3433,23.3625,23.3433,23.3497,7900.0
2005-02-25 15:00:00,36.5,36.51,36.48,36.49,8900.0,23.3497,23.3561,23.3369,23.3433,8900.0
2005-02-25 15:05:00,36.5,36.58,36.49,36.57,20100.0,23.3497,23.4009,23.3433,23.3945,20100.0
2005-02-25 15:10:00,36.53,36.66,36.53,36.65,18000.0,23.3689,23.452,23.3689,23.4456,18000.0
2005-02-25 15:15:00,36.66,36.68,36.62,36.63,23000.0,23.452,23.4648,23.4265,23.4328,23000.0
2005-02-25 15:20:00,36.63,36.67,36.59,36.67,29100.0,23.4328,23.4584,23.4073,23.4584,29100.0
2005-02-25 15:25:00,36.67,36.7,36.66,36.67,18100.0,23.4584,23.4776,23.452,23.4584,18100.0
2005-02-25 15:30:00,36.68,36.68,36.6,36.6,34100.0,23.4648,23.4648,23.4137,23.4137,34100.0
2005-02-25 15:35:00,36.58,36.6,36.56,36.59,22100.0,23.4009,23.4137,23.3881,23.4073,22100.0
2005-02-25 15:40:00,36.58,36.62,36.58,36.6,19100.0,23.4009,23.4265,23.4009,23.4137,19100.0
2005-02-25 15:45:00,36.59,36.61,36.57,36.59,15700.0,23.4073,23.4201,23.3945,23.4073,15700.0
2005-02-25 15:50:00,36.59,36.59,36.58,36.59,24900.0,23.4073,23.4073,23.4009,23.4073,24900.0
2005-02-25 15:55:00,36.58,36.59,36.55,36.55,42200.0,23.4009,23.4073,23.3817,23.3817,42200.0
2005-02-28 09:30:00,36.5,36.6,36.45,36.46,52900.0,23.3497,23.4137,23.3177,23.3241,52900.0
2005-02-28 09:35:00,36.45,36.45,36.3,36.38,16000.0,23.3177,23.3177,23.2217,23.2729,16000.0
2005-02-28 09:40:00,36.38,36.39,36.33,36.38,19500.0,23.2729,23.2793,23.2409,23.2729,19500.0
2005-02-28 09:45:00,36.39,36.44,36.37,36.4,25600.0,23.2793,23.3113,23.2665,23.2857,25600.0
2005-02-28 09:50:00,36.4,36.42,36.33,36.42,22400.0,23.2857,23.2985,23.2409,23.2985,22400.0
2005-02-28 09:55:00,36.42,36.6,36.42,36.6,28000.0,23.2985,23.4137,23.2985,23.4137,28000.0
2005-02-28 10:00:00,36.6,36.63,36.53,36.61,21900.0,23.4137,23.4328,23.3689,23.4201,21900.0
2005-02-28 10:05:00,36.59,36.68,36.57,36.64,17400.0,23.4073,23.4648,23.3945,23.4392,17400.0
2005-02-28 10:10:00,36.64,36.75,36.6,36.72,30900.0,23.4392,23.5096,23.4137,23.4904,30900.0
2005-02-28 10:15:00,36.73,36.73,36.64,36.64,38000.0,23.4968,23.4968,23.4392,23.4392,38000.0
2005-02-28 10:20:00,36.67,36.67,36.64,36.64,26200.0,23.4584,23.4584,23.4392,23.4392,26200.0
2005-02-28 10:25:00,36.65,36.69,36.62,36.64,30600.0,23.4456,23.4712,23.4265,23.4392,30600.0
2005-02-28 10:30:00,36.62,36.62,36.51,36.53,20300.0,23.4265,23.4265,23.3561,23.3689,20300.0
2005-02-28 10:35:00,36.52,36.54,36.49,36.53,16700.0,23.3625,23.3753,23.3433,23.3689,16700.0
2005-02-28 10:40:00,36.56,36.62,36.52,36.62,13200.0,23.3881,23.4265,23.3625,23.4265,13200.0
2005-02-28 10:45:00,36.62,36.65,36.59,36.61,17000.0,23.4265,23.4456,23.4073,23.4201,17000.0
2005-02-28 10:50:00,36.59,36.61,36.52,36.56,12300.0,23.4073,23.4201,23.3625,23.3881,12300.0
2005-02-28 10:55:00,36.55,36.6,36.53,36.59,14500.0,23.3817,23.4137,23.3689,23.4073,14500.0
2005-02-28 11:00:00,36.57,36.58,36.48,36.5,13700.0,23.3945,23.4009,23.3369,23.3497,13700.0
2005-02-28 11:05:00,36.47,36.47,36.36,36.39,13000.0,23.3305,23.3305,23.2601,23.2793,13000.0
2005-02-28 11:10:00,36.4,36.45,36.36,36.36,14800.0,23.2857,23.3177,23.2601,23.2601,14800.0
2005-02-28 11:15:00,36.36,36.37,36.35,36.35,6900.0,23.2601,23.2665,23.2537,23.2537,6900.0
2005-02-28 11:20:00,36.34,36.35,36.29,36.3,31000.0,23.2473,23.2537,23.2153,23.2217,31000.0
2005-02-28 11:25:00,36.31,36.32,36.23,36.32,72500.0,23.2281,23.2345,23.177,23.2345,72500.0
2005-02-28 11:30:00,36.29,36.3,36.25,36.27,60200.0,23.2153,23.2217,23.1898,23.2026,60200.0
2005-02-28 11:35:00,36.24,36.28,36.23,36.28,10700.0,23.1834,23.2089,23.177,23.2089,10700.0
2005-02-28 11:40:00,36.28,36.36,36.25,36.33,16300.0,23.2089,23.2601,23.1898,23.2409,16300.0
2005-02-28 11:45:00,36.3,36.32,36.24,36.25,4500.0,23.2217,23.2345,23.1834,23.1898,4500.0
2005-02-28 11:50:00,36.21,36.22,36.17,36.19,15400.0,23.1642,23.1706,23.1386,23.1514,15400.0
2005-02-28 11:55:00,36.19,36.21,36.14,36.21,18500.0,23.1514,23.1642,23.1194,23.1642,18500.0
2005-02-28 12:00:00,36.21,36.21,36.03,36.07,20200.0,23.1642,23.1642,23.049,23.0746,20200.0
2005-02-28 12:05:00,36.04,36.05,36.01,36.02,11200.0,23.0554,23.0618,23.0362,23.0426,11200.0
2005-02-28 12:10:00,36.02,36.08,36.02,36.04,10800.0,23.0426,23.081,23.0426,23.0554,10800.0
2005-02-28 12:15:00,36.05,36.09,36.04,36.08,21900.0,23.0618,23.0874,23.0554,23.081,21900.0
2005-02-28 12:20:00,36.08,36.14,36.06,36.14,9100.0,23.081,23.1194,23.0682,23.1194,9100.0
2005-02-28 12:25:00,36.13,36.18,36.12,36.17,15500.0,23.113,23.145,23.1066,23.1386,15500.0
2005-02-28 12:30:00,36.18,36.18,36.13,36.15,16800.0,23.145,23.145,23.113,23.1258,16800.0
2005-02-28 12:35:00,36.14,36.16,36.13,36.15,6200.0,23.1194,23.1322,23.113,23.1258,6200.0
2005-02-28 12:40:00,36.14,36.14,36.13,36.13,9000.0,23.1194,23.1194,23.113,23.113,9000.0
2005-02-28 12:45:00,36.13,36.17,36.13,36.15,8100.0,23.113,23.1386,23.113,23.1258,8100.0
2005-02-28 12:50:00,36.15,36.18,36.14,36.16,15700.0,23.1258,23.145,23.1194,23.1322,15700.0
2005-02-28 12:55:00,36.16,36.19,36.14,36.19,6000.0,23.1322,23.1514,23.1194,23.1514,6000.0
2005-02-28 13:00:00,36.18,36.23,36.17,36.23,21400.0,23.145,23.177,23.1386,23.177,21400.0
2005-02-28 13:05:00,36.22,36.27,36.22,36.24,17700.0,23.1706,23.2026,23.1706,23.1834,17700.0
2005-02-28 13:10:00,36.23,36.24,36.21,36.22,15100.0,23.177,23.1834,23.1642,23.1706,15100.0
2005-02-28 13:15:00,36.22,36.23,36.17,36.19,10800.0,23.1706,23.177,23.1386,23.1514,10800.0
2005-02-28 13:20:00,36.19,36.19,36.16,36.18,7400.0,23.1514,23.1514,23.1322,23.145,7400.0
2005-02-28 13:25:00,36.17,36.18,36.15,36.16,5900.0,23.1386,23.145,23.1258,23.1322,5900.0
2005-02-28 13:30:00,36.15,36.2,36.15,36.16,14100.0,23.1258,23.1578,23.1258,23.1322,14100.0
2005-02-28 13:35:00,36.16,36.16,36.05,36.05,12000.0,23.1322,23.1322,23.0618,23.0618,12000.0
2005-02-28 13:40:00,36.04,36.06,36.0,36.0,21100.0,23.0554,23.0682,23.0298,23.0298,21100.0
2005-02-28 13:45:00,36.0,36.0,35.97,36.0,13100.0,23.0298,23.0298,23.0106,23.0298,13100.0
2005-02-28 13:50:00,35.99,36.0,35.97,35.98,19800.0,23.0234,23.0298,23.0106,23.017,19800.0
2005-02-28 13:55:00,35.97,35.97,35.95,35.95,12900.0,23.0106,23.0106,22.9978,22.9978,12900.0
2005-02-28 14:00:00,35.95,35.97,35.9,35.92,17700.0,22.9978,23.0106,22.9659,22.9786,17700.0
2005-02-28 14:05:00,35.92,35.94,35.85,35.92,15600.0,22.9786,22.9914,22.9339,22.9786,15600.0
2005-02-28 14:10:00,35.92,35.95,35.91,35.94,9100.0,22.9786,22.9978,22.9723,22.9914,9100.0
2005-02-28 14:15:00,35.94,36.02,35.94,36.02,82100.0,22.9914,23.0426,22.9914,23.0426,82100.0
2005-02-28 14:20:00,36.02,36.02,35.99,35.99,16400.0,23.0426,23.0426,23.0234,23.0234,16400.0
2005-02-28 14:25:00,36.0,36.0,35.97,36.0,8400.0,23.0298,23.0298,23.0106,23.0298,8400.0
2005-02-28 14:30:00,36.0,36.0,35.97,35.97,14500.0,23.0298,23.0298,23.0106,23.0106,14500.0
2005-02-28 14:35:00,35.97,35.98,35.97,35.98,8100.0,23.0106,23.017,23.0106,23.017,8100.0
2005-02-28 14:40:00,35.97,36.0,35.93,36.0,38900.0,23.0106,23.0298,22.985,23.0298,38900.0
2005-02-28 14:45:00,36.0,36.0,35.96,35.99,12100.0,23.0298,23.0298,23.0042,23.0234,12100.0
2005-02-28 14:50:00,35.98,35.99,35.97,35.97,19600.0,23.017,23.0234,23.0106,23.0106,19600.0
2005-02-28 14:55:00,35.97,35.99,35.93,35.97,17300.0,23.0106,23.0234,22.985,23.0106,17300.0
2005-02-28 15:00:00,35.96,35.99,35.93,35.99,18100.0,23.0042,23.0234,22.985,23.0234,18100.0
2005-02-28 15:05:00,35.99,36.03,35.98,36.03,65500.0,23.0234,23.049,23.017,23.049,65500.0
2005-02-28 15:10:00,36.04,36.06,36.02,36.06,25900.0,23.0554,23.0682,23.0426,23.0682,25900.0
2005-02-28 15:15:00,36.06,36.08,36.05,36.08,33300.0,23.0682,23.081,23.0618,23.081,33300.0
2005-02-28 15:20:00,36.07,36.07,36.0,36.01,37000.0,23.0746,23.0746,23.0298,23.0362,37000.0
2005-02-28 15:25:00,36.02,36.03,35.99,36.02,26400.0,23.0426,23.049,23.0234,23.0426,26400.0
2005-02-28 15:30:00,36.02,36.1,36.02,36.09,38600.0,23.0426,23.0938,23.0426,23.0874,38600.0
2005-02-28 15:35:00,36.1,36.1,36.01,36.03,18800.0,23.0938,23.0938,23.0362,23.049,18800.0
2005-02-28 15:40:00,36.03,36.03,35.98,35.98,40200.0,23.049,23.049,23.017,23.017,40200.0
2005-02-28 15:45:00,35.98,35.99,35.9,35.92,74100.0,23.017,23.0234,22.9659,22.9786,74100.0
2005-02-28 15:50:00,35.92,35.92,35.88,35.91,50600.0,22.9786,22.9786,22.9531,22.9723,50600.0
2005-02-28 15:55:00,35.9,35.91,35.86,35.88,61700.0,22.9659,22.9723,22.9403,22.9531,61700.0
2005-03-01 09:30:00,36.05,36.32,36.05,36.32,52000.0,23.0618,23.2345,23.0618,23.2345,52000.0
2005-03-01 09:35:00,36.32,36.5,36.29,36.5,26300.0,23.2345,23.3497,23.2153,23.3497,26300.0
2005-03-01 09:40:00,36.53,36.69,36.53,36.67,31200.0,23.3689,23.4712,23.3689,23.4584,31200.0
2005-03-01 09:45:00,36.67,36.67,36.51,36.51,31100.0,23.4584,23.4584,23.3561,23.3561,31100.0
2005-03-01 09:50:00,36.5,36.65,36.49,36.6,50400.0,23.3497,23.4456,23.3433,23.4137,50400.0
2005-03-01 09:55:00,36.6,36.62,36.5,36.59,40800.0,23.4137,23.4265,23.3497,23.4073,40800.0
2005-03-01 10:00:00,36.59,36.75,36.54,36.74,33500.0,23.4073,23.5096,23.3753,23.5032,33500.0
2005-03-01 10:05:00,36.73,36.88,36.73,36.82,56500.0,23.4968,23.5928,23.4968,23.5544,56500.0
2005-03-01 10:10:00,36.81,36.82,36.63,36.69,40600.0,23.548,23.5544,23.4328,23.4712,40600.0
2005-03-01 10:15:00,36.69,36.7,36.67,36.68,18200.0,23.4712,23.4776,23.4584,23.4648,18200.0
2005-03-01 10:20:00,36.69,36.7,36.66,36.68,30900.0,23.4712,23.4776,23.452,23.4648,30900.0
2005-03-01 10:25:00,36.68,36.7,36.66,36.69,26400.0,23.4648,23.4776,23.452,23.4712,26400.0
2005-03-01 10:30:00,36.7,36.71,36.66,36.66,21300.0,23.4776,23.484,23.452,23.452,21300.0
2005-03-01 10:35:00,36.7,36.75,36.66,36.66,24900.0,23.4776,23.5096,23.452,23.452,24900.0
2005-03-01 10:40:00,36.67,36.69,36.61,36.62,21300.0,23.4584,23.4712,23.4201,23.4265,21300.0
2005-03-01 10:45:00,36.62,36.69,36.61,36.67,13300.0,23.4265,23.4712,23.4201,23.4584,13300.0
2005-03-01 10:50:00,36.65,36.7,36.64,36.66,13300.0,23.4456,23.4776,23.4392,23.452,13300.0
2005-03-01 10:55:00,36.67,36.71,36.64,36.69,20900.0,23.4584,23.484,23.4392,23.4712,20900.0
2005-03-01 11:00:00,36.69,36.69,36.61,36.65,10600.0,23.4712,23.4712,23.4201,23.4456,10600.0
2005-03-01 11:05:00,36.64,36.68,36.63,36.66,26500.0,23.4392,23.4648,23.4328,23.452,26500.0
2005-03-01 11:10:00,36.66,36.66,36.62,36.62,11700.0,23.452,23.452,23.4265,23.4265,11700.0
2005-03-01 11:15:00,36.61,36.64,36.61,36.61,12800.0,23.4201,23.4392,23.4201,23.4201,12800.0
2005-03-01 11:20:00,36.63,36.63,36.58,36.6,18700.0,23.4328,23.4328,23.4009,23.4137,18700.0
2005-03-01 11:25:00,36.59,36.59,36.41,36.41,35200.0,23.4073,23.4073,23.2921,23.2921,35200.0
2005-03-01 11:30:00,36.42,36.43,36.41,36.42,11200.0,23.2985,23.3049,23.2921,23.2985,11200.0
2005-03-01 11:35:00,36.43,36.44,36.42,36.43,12900.0,23.3049,23.3113,23.2985,23.3049,12900.0
2005-03-01 11:40:00,36.43,36.46,36.39,36.43,10500.0,23.3049,23.3241,23.2793,23.3049,10500.0
2005-03-01 11:45:00,36.42,36.46,36.4,36.45,13900.0,23.2985,23.3241,23.2857,23.3177,13900.0
2005-03-01 11:50:00,36.46,36.54,36.46,36.54,12800.0,23.3241,23.3753,23.3241,23.3753,12800.0
2005-03-01 11:55:00,36.53,36.59,36.52,36.54,16300.0,23.3689,23.4073,23.3625,23.3753,16300.0
2005-03-01 12:00:00,36.53,36.57,36.52,36.56,8600.0,23.3689,23.3945,23.3625,23.3881,8600.0
2005-03-01 12:05:00,36.56,36.6,36.56,36.56,5700.0,23.3881,23.4137,23.3881,23.3881,5700.0
2005-03-01 12:10:00,36.56,36.56,36.53,36.53,8100.0,23.3881,23.3881,23.3689,23.3689,8100.0
2005-03-01 12:15:00,36.52,36.53,36.49,36.53,6500.0,23.3625,23.3689,23.3433,23.3689,6500.0
2005-03-01 12:20:00,36.52,36.57,36.52,36.54,10100.0,23.3625,23.3945,23.3625,23.3753,10100.0
2005-03-01 12:25:00,36.55,36.58,36.5,36.51,15700.0,23.3817,23.4009,23.3497,23.3561,15700.0
2005-03-01 12:30:00,36.5,36.5,36.46,36.5,13000.0,23.3497,23.3497,23.3241,23.3497,13000.0
2005-03-01 12:35:00,36.5,36.53,36.39,36.43,27500.0,23.3497,23.3689,23.2793,23.3049,27500.0
2005-03-01 12:40:00,36.42,36.46,36.41,36.41,17600.0,23.2985,23.3241,23.2921,23.2921,17600.0
2005-03-01 12:45:00,36.42,36.48,36.42,36.46,8100.0,23.2985,23.3369,23.2985,23.3241,8100.0
2005-03-01 12:50:00,36.46,36.48,36.4,36.47,13400.0,23.3241,23.3369,23.2857,23.3305,13400.0
2005-03-01 12:55:00,36.47,36.57,36.47,36.57,19000.0,23.3305,23.3945,23.3305,23.3945,19000.0
2005-03-01 13:00:00,36.57,36.61,36.57,36.61,14000.0,23.3945,23.4201,23.3945,23.4201,14000.0
2005-03-01 13:05:00,36.61,36.64,36.6,36.61,11200.0,23.4201,23.4392,23.4137,23.4201,11200.0
2005-03-01 13:10:00,36.62,36.63,36.58,36.58,5700.0,23.4265,23.4328,23.4009,23.4009,5700.0
2005-03-01 13:15:00,36.57,36.58,36.53,36.53,8200.0,23.3945,23.4009,23.3689,23.3689,8200.0
2005-03-01 13:20:00,36.51,36.51,36.39,36.39,18100.0,23.3561,23.3561,23.2793,23.2793,18100.0
2005-03-01 13:25:00,36.39,36.4,36.33,36.38,10800.0,23.2793,23.2857,23.2409,23.2729,10800.0
2005-03-01 13:30:00,36.38,36.44,36.38,36.44,20300.0,23.2729,23.3113,23.2729,23.3113,20300.0
2005-03-01 13:35:00,36.45,36.56,36.45,36.49,22600.0,23.3177,23.3881,23.3177,23.3433,22600.0
2005-03-01 13:40:00,36.49,36.49,36.47,36.48,4400.0,23.3433,23.3433,23.3305,23.3369,4400.0
2005-03-01 13:45:00,36.48,36.56,36.48,36.52,19400.0,23.3369,23.3881,23.3369,23.3625,19400.0
2005-03-01 13:50:00,36.51,36.53,36.45,36.53,22500.0,23.3561,23.3689,23.3177,23.3689,22500.0
2005-03-01 13:55:00,36.52,36.56,36.52,36.55,9900.0,23.3625,23.3881,23.3625,23.3817,9900.0
2005-03-01 14:00:00,36.55,36.59,36.55,36.57,16500.0,23.3817,23.4073,23.3817,23.3945,16500.0
2005-03-01 14:05:00,36.57,36.61,36.56,36.6,25200.0,23.3945,23.4201,23.3881,23.4137,25200.0
2005-03-01 14:10:00,36.59,36.6,36.56,36.58,11700.0,23.4073,23.4137,23.3881,23.4009,11700.0
2005-03-01 14:15:00,36.57,36.61,36.56,36.6,10600.0,23.3945,23.4201,23.3881,23.4137,10600.0
2005-03-01 14:20:00,36.61,36.61,36.57,36.57,5500.0,23.4201,23.4201,23.3945,23.3945,5500.0
2005-03-01 14:25:00,36.56,36.57,36.5,36.51,53500.0,23.3881,23.3945,23.3497,23.3561,53500.0
2005-03-01 14:30:00,36.51,36.51,36.43,36.43,28800.0,23.3561,23.3561,23.3049,23.3049,28800.0
2005-03-01 14:35:00,36.43,36.48,36.43,36.48,19700.0,23.3049,23.3369,23.3049,23.3369,19700.0
2005-03-01 14:40:00,36.48,36.5,36.48,36.49,11800.0,23.3369,23.3497,23.3369,23.3433,11800.0
2005-03-01 14:45:00,36.48,36.48,36.44,36.45,10000.0,23.3369,23.3369,23.3113,23.3177,10000.0
2005-03-01 14:50:00,36.45,36.47,36.42,36.43,18200.0,23.3177,23.3305,23.2985,23.3049,18200.0
2005-03-01 14:55:00,36.43,36.45,36.4,36.4,25100.0,23.3049,23.3177,23.2857,23.2857,25100.0
2005-03-01 15:00:00,36.41,36.47,36.4,36.44,47400.0,23.2921,23.3305,23.2857,23.3113,47400.0
2005-03-01 15:05:00,36.43,36.44,36.42,36.42,21300.0,23.3049,23.3113,23.2985,23.2985,21300.0
2005-03-01 15:10:00,36.42,36.46,36.42,36.46,21900.0,23.2985,23.3241,23.2985,23.3241,21900.0
2005-03-01 15:15:00,36.46,36.53,36.42,36.46,32600.0,23.3241,23.3689,23.2985,23.3241,32600.0
2005-03-01 15:20:00,36.48,36.5,36.48,36.5,19100.0,23.3369,23.3497,23.3369,23.3497,19100.0
2005-03-01 15:25:00,36.5,36.51,36.45,36.47,49700.0,23.3497,23.3561,23.3177,23.3305,49700.0
2005-03-01 15:30:00,36.47,36.5,36.47,36.5,14900.0,23.3305,23.3497,23.3305,23.3497,14900.0
2005-03-01 15:35:00,36.49,36.5,36.46,36.48,24100.0,23.3433,23.3497,23.3241,23.3369,24100.0
2005-03-01 15:40:00,36.48,36.48,36.43,36.44,10000.0,23.3369,23.3369,23.3049,23.3113,10000.0
2005-03-01 15:45:00,36.45,36.45,36.41,36.41,12900.0,23.3177,23.3177,23.2921,23.2921,12900.0
2005-03-01 15:50:00,36.41,36.44,36.41,36.43,32500.0,23.2921,23.3113,23.2921,23.3049,32500.0
2005-03-01 15:55:00,36.43,36.47,36.43,36.45,31800.0,23.3049,23.3305,23.3049,23.3177,31800.0
2005-03-02 09:30:00,36.05,36.1,36.0,36.0,67300.0,23.0618,23.0938,23.0298,23.0298,67300.0
2005-03-02 09:35:00,36.01,36.02,35.88,35.91,15800.0,23.0362,23.0426,22.9531,22.9723,15800.0
2005-03-02 09:40:00,35.91,35.94,35.89,35.93,7700.0,22.9723,22.9914,22.9595,22.985,7700.0
2005-03-02 09:45:00,35.92,35.97,35.86,35.86,14600.0,22.9786,23.0106,22.9403,22.9403,14600.0
2005-03-02 09:50:00,35.87,36.1,35.86,36.0,30200.0,22.9467,23.0938,22.9403,23.0298,30200.0
2005-03-02 09:55:00,35.98,36.14,35.98,36.06,13800.0,23.017,23.1194,23.017,23.0682,13800.0
2005-03-02 10:00:00,36.06,36.08,36.04,36.06,16000.0,23.0682,23.081,23.0554,23.0682,16000.0
2005-03-02 10:05:00,36.05,36.07,36.04,36.06,7500.0,23.0618,23.0746,23.0554,23.0682,7500.0
2005-03-02 10:10:00,36.06,36.17,36.06,36.09,14200.0,23.0682,23.1386,23.0682,23.0874,14200.0
2005-03-02 10:15:00,36.11,36.11,36.05,36.07,4000.0,23.1002,23.1002,23.0618,23.0746,4000.0
2005-03-02 10:20:00,36.05,36.1,36.05,36.09,7300.0,23.0618,23.0938,23.0618,23.0874,7300.0
2005-03-02 10:25:00,36.1,36.15,36.08,36.15,7500.0,23.0938,23.1258,23.081,23.1258,7500.0
2005-03-02 10:30:00,36.15,36.21,36.12,36.18,7500.0,23.1258,23.1642,23.1066,23.145,7500.0
2005-03-02 10:35:00,36.18,36.18,36.07,36.09,9700.0,23.145,23.145,23.0746,23.0874,9700.0
2005-03-02 10:40:00,36.09,36.1,36.05,36.07,7300.0,23.0874,23.0938,23.0618,23.0746,7300.0
2005-03-02 10:45:00,36.08,36.1,36.06,36.1,5100.0,23.081,23.0938,23.0682,23.0938,5100.0
2005-03-02 10:50:00,36.11,36.16,36.07,36.16,9700.0,23.1002,23.1322,23.0746,23.1322,9700.0
2005-03-02 10:55:00,36.16,36.21,36.09,36.17,13700.0,23.1322,23.1642,23.0874,23.1386,13700.0
2005-03-02 11:00:00,36.16,36.19,36.15,36.17,14000.0,23.1322,23.1514,23.1258,23.1386,14000.0
2005-03-02 11:05:00,36.17,36.23,36.17,36.19,16800.0,23.1386,23.177,23.1386,23.1514,16800.0
2005-03-02 11:10:00,36.2,36.27,36.2,36.24,16100.0,23.1578,23.2026,23.1578,23.1834,16100.0
2005-03-02 11:15:00,36.24,36.29,36.2,36.24,22700.0,23.1834,23.2153,23.1578,23.1834,22700.0
2005-03-02 11:20:00,36.21,36.22,36.19,36.2,12200.0,23.1642,23.1706,23.1514,23.1578,12200.0
2005-03-02 11:25:00,36.2,36.25,36.19,36.25,8700.0,23.1578,23.1898,23.1514,23.1898,8700.0
2005-03-02 11:30:00,36.25,36.3,36.25,36.28,18300.0,23.1898,23.2217,23.1898,23.2089,18300.0
2005-03-02 11:35:00,36.29,36.32,36.26,36.28,19800.0,23.2153,23.2345,23.1962,23.2089,19800.0
2005-03-02 11:40:00,36.28,36.33,36.28,36.33,10000.0,23.2089,23.2409,23.2089,23.2409,10000.0
2005-03-02 11:45:00,36.33,36.35,36.31,36.34,7200.0,23.2409,23.2537,23.2281,23.2473,7200.0
2005-03-02 11:50:00,36.34,36.36,36.34,36.36,7800.0,23.2473,23.2601,23.2473,23.2601,7800.0
2005-03-02 11:55:00,36.37,36.38,36.33,36.33,4200.0,23.2665,23.2729,23.2409,23.2409,4200.0
2005-03-02 12:00:00,36.34,36.38,36.33,36.36,8100.0,23.2473,23.2729,23.2409,23.2601,8100.0
2005-03-02 12:05:00,36.36,36.43,36.36,36.42,8100.0,23.2601,23.3049,23.2601,23.2985,8100.0
2005-03-02 12:10:00,36.4,36.41,36.4,36.41,6900.0,23.2857,23.2921,23.2857,23.2921,6900.0
2005-03-02 12:15:00,36.41,36.41,36.41,36.41,800.0,23.2921,23.2921,23.2921,23.2921,800.0
2005-03-02 12:20:00,36.4,36.4,36.34,36.34,3500.0,23.2857,23.2857,23.2473,23.2473,3500.0
2005-03-02 12:25:00,36.33,36.35,36.29,36.33,6100.0,23.2409,23.2537,23.2153,23.2409,6100.0
2005-03-02 12:30:00,36.32,36.34,36.3,36.3,3000.0,23.2345,23.2473,23.2217,23.2217,3000.0
2005-03-02 12:35:00,36.29,36.31,36.27,36.27,4500.0,23.2153,23.2281,23.2026,23.2026,4500.0
2005-03-02 12:40:00,36.27,36.27,36.26,36.26,2900.0,23.2026,23.2026,23.1962,23.1962,2900.0
2005-03-02 12:45:00,36.26,36.27,36.25,36.26,12300.0,23.1962,23.2026,23.1898,23.1962,12300.0
2005-03-02 12:50:00,36.25,36.25,36.24,36.25,15200.0,23.1898,23.1898,23.1834,23.1898,15200.0
2005-03-02 12:55:00,36.24,36.25,36.23,36.24,7000.0,23.1834,23.1898,23.177,23.1834,7000.0
2005-03-02 13:00:00,36.24,36.25,36.23,36.25,3800.0,23.1834,23.1898,23.177,23.1898,3800.0
2005-03-02 13:05:00,36.25,36.27,36.23,36.25,10800.0,23.1898,23.2026,23.177,23.1898,10800.0
2005-03-02 13:10:00,36.25,36.27,36.23,36.27,14600.0,23.1898,23.2026,23.177,23.2026,14600.0
2005-03-02 13:15:00,36.26,36.26,36.22,36.24,3500.0,23.1962,23.1962,23.1706,23.1834,3500.0
2005-03-02 13:20:00,36.24,36.27,36.23,36.27,7700.0,23.1834,23.2026,23.177,23.2026,7700.0
2005-03-02 13:25:00,36.27,36.3,36.27,36.28,6400.0,23.2026,23.2217,23.2026,23.2089,6400.0
2005-03-02 13:30:00,36.3,36.3,36.27,36.27,5600.0,23.2217,23.2217,23.2026,23.2026,5600.0
2005-03-02 13:35:00,36.28,36.28,36.24,36.24,7200.0,23.2089,23.2089,23.1834,23.1834,7200.0
2005-03-02 13:40:00,36.25,36.25,36.19,36.19,4800.0,23.1898,23.1898,23.1514,23.1514,4800.0
2005-03-02 13:45:00,36.19,36.2,36.16,36.17,4800.0,23.1514,23.1578,23.1322,23.1386,4800.0
2005-03-02 13:50:00,36.17,36.17,36.01,36.01,18800.0,23.1386,23.1386,23.0362,23.0362,18800.0
2005-03-02 13:55:00,36.01,36.09,36.0,36.09,15000.0,23.0362,23.0874,23.0298,23.0874,15000.0
2005-03-02 14:00:00,36.07,36.11,36.03,36.11,18400.0,23.0746,23.1002,23.049,23.1002,18400.0
2005-03-02 14:05:00,36.09,36.11,36.07,36.09,9200.0,23.0874,23.1002,23.0746,23.0874,9200.0
2005-03-02 14:10:00,36.1,36.1,36.04,36.05,20500.0,23.0938,23.0938,23.0554,23.0618,20500.0
2005-03-02 14:15:00,36.06,36.07,36.03,36.03,17900.0,23.0682,23.0746,23.049,23.049,17900.0
2005-03-02 14:20:00,36.04,36.06,36.01,36.03,8300.0,23.0554,23.0682,23.0362,23.049,8300.0
2005-03-02 14:25:00,36.03,36.09,36.0,36.01,19400.0,23.049,23.0874,23.0298,23.0362,19400.0
2005-03-02 14:30:00,36.01,36.03,35.98,35.98,20000.0,23.0362,23.049,23.017,23.017,20000.0
2005-03-02 14:35:00,35.98,36.0,35.88,35.99,36800.0,23.017,23.0298,22.9531,23.0234,36800.0
2005-03-02 14:40:00,36.01,36.01,35.92,35.97,42400.0,23.0362,23.0362,22.9786,23.0106,42400.0
2005-03-02 14:45:00,35.96,35.96,35.9,35.9,41500.0,23.0042,23.0042,22.9659,22.9659,41500.0
2005-03-02 14:50:00,35.9,35.96,35.88,35.95,8500.0,22.9659,23.0042,22.9531,22.9978,8500.0
2005-03-02 14:55:00,35.94,35.98,35.92,35.96,13600.0,22.9914,23.017,22.9786,23.0042,13600.0
2005-03-02 15:00:00,35.96,36.04,35.95,36.04,17800.0,23.0042,23.0554,22.9978,23.0554,17800.0
2005-03-02 15:05:00,36.05,36.12,36.04,36.12,17100.0,23.0618,23.1066,23.0554,23.1066,17100.0
2005-03-02 15:10:00,36.12,36.15,36.1,36.12,12500.0,23.1066,23.1258,23.0938,23.1066,12500.0
2005-03-02 15:15:00,36.11,36.14,36.07,36.07,14100.0,23.1002,23.1194,23.0746,23.0746,14100.0
2005-03-02 15:20:00,36.08,36.12,36.08,36.11,9300.0,23.081,23.1066,23.081,23.1002,9300.0
2005-03-02 15:25:00,36.13,36.17,36.12,36.15,9700.0,23.113,23.1386,23.1066,23.1258,9700.0
2005-03-02 15:30:00,36.15,36.2,36.14,36.19,16300.0,23.1258,23.1578,23.1194,23.1514,16300.0
2005-03-02 15:35:00,36.19,36.19,36.15,36.18,7400.0,23.1514,23.1514,23.1258,23.145,7400.0
2005-03-02 15:40:00,36.18,36.19,36.12,36.13,5900.0,23.145,23.1514,23.1066,23.113,5900.0
2005-03-02 15:45:00,36.13,36.18,36.13,36.18,14000.0,23.113,23.145,23.113,23.145,14000.0
2005-03-02 15:50:00,36.19,36.19,36.14,36.15,12300.0,23.1514,23.1514,23.1194,23.1258,12300.0
2005-03-02 15:55:00,36.12,36.14,36.11,36.11,24300.0,23.1066,23.1194,23.1002,23.1002,24300.0
2005-03-03 09:30:00,36.34,36.4,36.2,36.4,31700.0,23.2473,23.2857,23.1578,23.2857,31700.0
2005-03-03 09:35:00,36.28,36.37,36.28,36.29,14400.0,23.2089,23.2665,23.2089,23.2153,14400.0
2005-03-03 09:40:00,36.29,36.31,36.2,36.23,21700.0,23.2153,23.2281,23.1578,23.177,21700.0
2005-03-03 09:45:00,36.23,36.24,36.14,36.19,20100.0,23.177,23.1834,23.1194,23.1514,20100.0
2005-03-03 09:50:00,36.2,36.3,36.19,36.28,13900.0,23.1578,23.2217,23.1514,23.2089,13900.0
2005-03-03 09:55:00,36.26,36.28,36.22,36.25,11800.0,23.1962,23.2089,23.1706,23.1898,11800.0
2005-03-03 10:00:00,36.26,36.32,36.23,36.3,22000.0,23.1962,23.2345,23.177,23.2217,22000.0
2005-03-03 10:05:00,36.3,36.33,36.29,36.33,12700.0,23.2217,23.2409,23.2153,23.2409,12700.0
2005-03-03 10:10:00,36.33,36.4,36.32,36.36,17300.0,23.2409,23.2857,23.2345,23.2601,17300.0
2005-03-03 10:15:00,36.36,36.42,36.34,36.38,14800.0,23.2601,23.2985,23.2473,23.2729,14800.0
2005-03-03 10:20:00,36.39,36.42,36.31,36.32,14700.0,23.2793,23.2985,23.2281,23.2345,14700.0
2005-03-03 10:25:00,36.36,36.4,36.35,36.35,11300.0,23.2601,23.2857,23.2537,23.2537,11300.0
2005-03-03 10:30:00,36.36,36.37,36.33,36.35,15600.0,23.2601,23.2665,23.2409,23.2537,15600.0
2005-03-03 10:35:00,36.35,36.35,36.25,36.3,31700.0,23.2537,23.2537,23.1898,23.2217,31700.0
2005-03-03 10:40:00,36.29,36.31,36.29,36.29,6600.0,23.2153,23.2281,23.2153,23.2153,6600.0
2005-03-03 10:45:00,36.27,36.31,36.26,36.31,6100.0,23.2026,23.2281,23.1962,23.2281,6100.0
2005-03-03 10:50:00,36.31,36.38,36.31,36.38,6700.0,23.2281,23.2729,23.2281,23.2729,6700.0
2005-03-03 10:55:00,36.38,36.4,36.36,36.39,7200.0,23.2729,23.2857,23.2601,23.2793,7200.0
2005-03-03 11:00:00,36.39,36.4,36.33,36.34,14900.0,23.2793,23.2857,23.2409,23.2473,14900.0
2005-03-03 11:05:00,36.35,36.37,36.33,36.33,14200.0,23.2537,23.2665,23.2409,23.2409,14200.0
2005-03-03 11:10:00,36.34,36.37,36.32,36.34,6100.0,23.2473,23.2665,23.2345,23.2473,6100.0
2005-03-03 11:15:00,36.32,36.37,36.31,36.32,13000.0,23.2345,23.2665,23.2281,23.2345,13000.0
2005-03-03 11:20:00,36.32,36.33,36.26,36.29,10300.0,23.2345,23.2409,23.1962,23.2153,10300.0
2005-03-03 11:25:00,36.29,36.29,36.27,36.28,8300.0,23.2153,23.2153,23.2026,23.2089,8300.0
2005-03-03 11:30:00,36.29,36.35,36.29,36.34,15800.0,23.2153,23.2537,23.2153,23.2473,15800.0
2005-03-03 11:35:00,36.35,36.4,36.35,36.39,8400.0,23.2537,23.2857,23.2537,23.2793,8400.0
2005-03-03 11:40:00,36.4,36.45,36.4,36.45,8100.0,23.2857,23.3177,23.2857,23.3177,8100.0
2005-03-03 11:45:00,36.45,36.46,36.35,36.36,9800.0,23.3177,23.3241,23.2537,23.2601,9800.0
2005-03-03 11:50:00,36.31,36.38,36.29,36.36,11100.0,23.2281,23.2729,23.2153,23.2601,11100.0
2005-03-03 11:55:00,36.36,36.36,36.26,36.28,22800.0,23.2601,23.2601,23.1962,23.2089,22800.0
2005-03-03 12:00:00,36.28,36.3,36.26,36.29,23900.0,23.2089,23.2217,23.1962,23.2153,23900.0
2005-03-03 12:05:00,36.28,36.35,36.27,36.34,31700.0,23.2089,23.2537,23.2026,23.2473,31700.0
2005-03-03 12:10:00,36.35,36.38,36.34,36.36,8100.0,23.2537,23.2729,23.2473,23.2601,8100.0
2005-03-03 12:15:00,36.38,36.4,36.33,36.39,7000.0,23.2729,23.2857,23.2409,23.2793,7000.0
2005-03-03 12:20:00,36.39,36.39,36.3,36.33,7000.0,23.2793,23.2793,23.2217,23.2409,7000.0
2005-03-03 12:25:00,36.33,36.37,36.3,36.3,8700.0,23.2409,23.2665,23.2217,23.2217,8700.0
2005-03-03 12:30:00,36.3,36.37,36.29,36.36,12400.0,23.2217,23.2665,23.2153,23.2601,12400.0
2005-03-03 12:35:00,36.34,36.34,36.3,36.3,10800.0,23.2473,23.2473,23.2217,23.2217,10800.0
2005-03-03 12:40:00,36.3,36.32,36.3,36.32,3000.0,23.2217,23.2345,23.2217,23.2345,3000.0
2005-03-03 12:45:00,36.31,36.33,36.3,36.3,6300.0,23.2281,23.2409,23.2217,23.2217,6300.0
2005-03-03 12:50:00,36.31,36.34,36.31,36.34,5600.0,23.2281,23.2473,23.2281,23.2473,5600.0
2005-03-03 12:55:00,36.34,36.37,36.33,36.37,2300.0,23.2473,23.2665,23.2409,23.2665,2300.0
2005-03-03 13:00:00,36.37,36.4,36.37,36.4,3900.0,23.2665,23.2857,23.2665,23.2857,3900.0
2005-03-03 13:05:00,36.4,36.5,36.38,36.46,14200.0,23.2857,23.3497,23.2729,23.3241,14200.0
2005-03-03 13:10:00,36.46,36.5,36.45,36.5,13900.0,23.3241,23.3497,23.3177,23.3497,13900.0
2005-03-03 13:15:00,36.5,36.54,36.48,36.53,12900.0,23.3497,23.3753,23.3369,23.3689,12900.0
2005-03-03 13:20:00,36.53,36.54,36.53,36.53,12000.0,23.3689,23.3753,23.3689,23.3689,12000.0
2005-03-03 13:25:00,36.54,36.54,36.52,36.52,12800.0,23.3753,23.3753,23.3625,23.3625,12800.0
2005-03-03 13:30:00,36.53,36.55,36.51,36.52,9000.0,23.3689,23.3817,23.3561,23.3625,9000.0
2005-03-03 13:35:00,36.54,36.55,36.52,36.53,3400.0,23.3753,23.3817,23.3625,23.3689,3400.0
2005-03-03 13:40:00,36.53,36.57,36.51,36.51,10100.0,23.3689,23.3945,23.3561,23.3561,10100.0
2005-03-03 13:45:00,36.53,36.56,36.51,36.56,7300.0,23.3689,23.3881,23.3561,23.3881,7300.0
2005-03-03 13:50:00,36.56,36.6,36.56,36.59,11400.0,23.3881,23.4137,23.3881,23.4073,11400.0
2005-03-03 13:55:00,36.58,36.64,36.57,36.57,10200.0,23.4009,23.4392,23.3945,23.3945,10200.0
2005-03-03 14:00:00,36.58,36.64,36.58,36.63,13700.0,23.4009,23.4392,23.4009,23.4328,13700.0
2005-03-03 14:05:00,36.63,36.69,36.62,36.68,8000.0,23.4328,23.4712,23.4265,23.4648,8000.0
2005-03-03 14:10:00,36.67,36.7,36.64,36.67,10900.0,23.4584,23.4776,23.4392,23.4584,10900.0
2005-03-03 14:15:00,36.67,36.7,36.62,36.63,16600.0,23.4584,23.4776,23.4265,23.4328,16600.0
2005-03-03 14:20:00,36.62,36.66,36.61,36.61,46600.0,23.4265,23.452,23.4201,23.4201,46600.0
2005-03-03 14:25:00,36.62,36.67,36.62,36.65,20500.0,23.4265,23.4584,23.4265,23.4456,20500.0
2005-03-03 14:30:00,36.63,36.72,36.63,36.72,19000.0,23.4328,23.4904,23.4328,23.4904,19000.0
2005-03-03 14:35:00,36.72,36.72,36.66,36.68,16200.0,23.4904,23.4904,23.452,23.4648,16200.0
2005-03-03 14:40:00,36.69,36.69,36.66,36.67,12700.0,23.4712,23.4712,23.452,23.4584,12700.0
2005-03-03 14:45:00,36.68,36.71,36.67,36.68,8600.0,23.4648,23.484,23.4584,23.4648,8600.0
2005-03-03 14:50:00,36.68,36.7,36.66,36.67,9900.0,23.4648,23.4776,23.452,23.4584,9900.0
2005-03-03 14:55:00,36.67,36.67,36.66,36.67,8500.0,23.4584,23.4584,23.452,23.4584,8500.0
2005-03-03 15:00:00,36.66,36.66,36.65,36.66,11400.0,23.452,23.452,23.4456,23.452,11400.0
2005-03-03 15:05:00,36.66,36.67,36.65,36.67,19900.0,23.452,23.4584,23.4456,23.4584,19900.0
2005-03-03 15:10:00,36.67,36.72,36.66,36.71,27300.0,23.4584,23.4904,23.452,23.484,27300.0
2005-03-03 15:15:00,36.72,36.75,36.7,36.72,46400.0,23.4904,23.5096,23.4776,23.4904,46400.0
2005-03-03 15:20:00,36.73,36.8,36.72,36.8,30400.0,23.4968,23.5416,23.4904,23.5416,30400.0
2005-03-03 15:25:00,36.8,36.84,36.8,36.84,31200.0,23.5416,23.5672,23.5416,23.5672,31200.0
2005-03-03 15:30:00,36.83,36.83,36.76,36.76,22400.0,23.5608,23.5608,23.516,23.516,22400.0
2005-03-03 15:35:00,36.77,36.8,36.75,36.77,21600.0,23.5224,23.5416,23.5096,23.5224,21600.0
2005-03-03 15:40:00,36.77,36.82,36.77,36.82,24600.0,23.5224,23.5544,23.5224,23.5544,24600.0
2005-03-03 15:45:00,36.82,36.84,36.78,36.81,22500.0,23.5544,23.5672,23.5288,23.548,22500.0
2005-03-03 15:50:00,36.81,36.86,36.81,36.84,69800.0,23.548,23.58,23.548,23.5672,69800.0
2005-03-03 15:55:00,36.82,36.85,36.75,36.75,59700.0,23.5544,23.5736,23.5096,23.5096,59700.0
2005-03-04 09:30:00,37.0,37.19,36.99,37.16,184800.0,23.6695,23.7911,23.6631,23.7719,184800.0
2005-03-04 09:35:00,37.16,37.16,37.03,37.05,58100.0,23.7719,23.7719,23.6887,23.7015,58100.0
2005-03-04 09:40:00,37.06,37.06,36.63,36.69,40400.0,23.7079,23.7079,23.4328,23.4712,40400.0
2005-03-04 09:45:00,36.65,36.75,36.5,36.58,27900.0,23.4456,23.5096,23.3497,23.4009,27900.0
2005-03-04 09:50:00,36.6,36.75,36.59,36.69,41800.0,23.4137,23.5096,23.4073,23.4712,41800.0
2005-03-04 09:55:00,36.7,36.9,36.7,36.87,30700.0,23.4776,23.6056,23.4776,23.5864,30700.0
2005-03-04 10:00:00,36.87,36.99,36.82,36.93,56500.0,23.5864,23.6631,23.5544,23.6248,56500.0
2005-03-04 10:05:00,36.94,37.08,36.94,37.08,42300.0,23.6312,23.7207,23.6312,23.7207,42300.0
2005-03-04 10:10:00,37.12,37.2,37.08,37.17,38300.0,23.7463,23.7975,23.7207,23.7783,38300.0
2005-03-04 10:15:00,37.17,37.26,37.17,37.18,25700.0,23.7783,23.8359,23.7783,23.7847,25700.0
2005-03-04 10:20:00,37.18,37.24,37.04,37.04,25600.0,23.7847,23.8231,23.6951,23.6951,25600.0
2005-03-04 10:25:00,37.05,37.18,36.94,37.07,25700.0,23.7015,23.7847,23.6312,23.7143,25700.0
2005-03-04 10:30:00,37.06,37.08,36.92,36.96,20800.0,23.7079,23.7207,23.6184,23.644,20800.0
2005-03-04 10:35:00,36.94,36.95,36.85,36.91,33500.0,23.6312,23.6376,23.5736,23.612,33500.0
2005-03-04 10:40:00,36.93,36.98,36.9,36.97,19700.0,23.6248,23.6567,23.6056,23.6504,19700.0
2005-03-04 10:45:00,36.96,36.96,36.86,36.9,46900.0,23.644,23.644,23.58,23.6056,46900.0
2005-03-04 10:50:00,36.89,36.89,36.6,36.68,58800.0,23.5992,23.5992,23.4137,23.4648,58800.0
2005-03-04 10:55:00,36.65,36.71,36.65,36.67,31300.0,23.4456,23.484,23.4456,23.4584,31300.0
2005-03-04 11:00:00,36.67,36.71,36.66,36.71,28900.0,23.4584,23.484,23.452,23.484,28900.0
2005-03-04 11:05:00,36.71,36.78,36.71,36.72,22800.0,23.484,23.5288,23.484,23.4904,22800.0
2005-03-04 11:10:00,36.72,36.74,36.7,36.74,12700.0,23.4904,23.5032,23.4776,23.5032,12700.0
2005-03-04 11:15:00,36.74,36.75,36.66,36.71,29800.0,23.5032,23.5096,23.452,23.484,29800.0
2005-03-04 11:20:00,36.74,36.75,36.65,36.73,12800.0,23.5032,23.5096,23.4456,23.4968,12800.0
2005-03-04 11:25:00,36.73,36.8,36.72,36.78,25700.0,23.4968,23.5416,23.4904,23.5288,25700.0
2005-03-04 11:30:00,36.78,36.81,36.72,36.73,19700.0,23.5288,23.548,23.4904,23.4968,19700.0
2005-03-04 11:35:00,36.73,36.76,36.71,36.76,15900.0,23.4968,23.516,23.484,23.516,15900.0
2005-03-04 11:40:00,36.74,36.74,36.67,36.7,5900.0,23.5032,23.5032,23.4584,23.4776,5900.0
2005-03-04 11:45:00,36.7,36.72,36.7,36.71,5600.0,23.4776,23.4904,23.4776,23.484,5600.0
2005-03-04 11:50:00,36.71,36.73,36.71,36.71,8900.0,23.484,23.4968,23.484,23.484,8900.0
2005-03-04 11:55:00,36.72,36.74,36.69,36.7,14000.0,23.4904,23.5032,23.4712,23.4776,14000.0
2005-03-04 12:00:00,36.73,36.79,36.73,36.77,9200.0,23.4968,23.5352,23.4968,23.5224,9200.0
2005-03-04 12:05:00,36.78,36.81,36.77,36.79,9100.0,23.5288,23.548,23.5224,23.5352,9100.0
2005-03-04 12:10:00,36.8,36.88,36.8,36.84,13100.0,23.5416,23.5928,23.5416,23.5672,13100.0
2005-03-04 12:15:00,36.84,36.88,36.81,36.83,26700.0,23.5672,23.5928,23.548,23.5608,26700.0
2005-03-04 12:20:00,36.84,36.89,36.82,36.85,14200.0,23.5672,23.5992,23.5544,23.5736,14200.0
2005-03-04 12:25:00,36.86,36.88,36.85,36.87,12600.0,23.58,23.5928,23.5736,23.5864,12600.0
2005-03-04 12:30:00,36.86,36.88,36.86,36.88,13200.0,23.58,23.5928,23.58,23.5928,13200.0
2005-03-04 12:35:00,36.87,36.89,36.86,36.89,9300.0,23.5864,23.5992,23.58,23.5992,9300.0
2005-03-04 12:40:00,36.9,36.93,36.89,36.91,11600.0,23.6056,23.6248,23.5992,23.612,11600.0
2005-03-04 12:45:00,36.93,36.96,36.92,36.95,13400.0,23.6248,23.644,23.6184,23.6376,13400.0
2005-03-04 12:50:00,36.95,36.98,36.94,36.95,16200.0,23.6376,23.6567,23.6312,23.6376,16200.0
2005-03-04 12:55:00,36.96,36.96,36.9,36.95,13600.0,23.644,23.644,23.6056,23.6376,13600.0
2005-03-04 13:00:00,36.95,36.96,36.92,36.94,12900.0,23.6376,23.644,23.6184,23.6312,12900.0
2005-03-04 13:05:00,36.94,36.99,36.93,36.97,21000.0,23.6312,23.6631,23.6248,23.6504,21000.0
2005-03-04 13:10:00,36.99,36.99,36.94,36.97,19600.0,23.6631,23.6631,23.6312,23.6504,19600.0
2005-03-04 13:15:00,36.95,36.95,36.9,36.91,8500.0,23.6376,23.6376,23.6056,23.612,8500.0
2005-03-04 13:20:00,36.91,36.98,36.91,36.93,18500.0,23.612,23.6567,23.612,23.6248,18500.0
2005-03-04 13:25:00,36.94,36.95,36.89,36.91,13400.0,23.6312,23.6376,23.5992,23.612,13400.0
2005-03-04 13:30:00,36.91,36.91,36.89,36.9,9700.0,23.612,23.612,23.5992,23.6056,9700.0
2005-03-04 13:35:00,36.89,36.92,36.89,36.92,12100.0,23.5992,23.6184,23.5992,23.6184,12100.0
2005-03-04 13:40:00,36.92,36.93,36.91,36.93,14300.0,23.6184,23.6248,23.612,23.6248,14300.0
2005-03-04 13:45:00,36.91,36.95,36.91,36.94,7100.0,23.612,23.6376,23.612,23.6312,7100.0
2005-03-04 13:50:00,36.94,37.05,36.92,37.0,45100.0,23.6312,23.7015,23.6184,23.6695,45100.0
2005-03-04 13:55:00,37.03,37.07,37.01,37.06,20800.0,23.6887,23.7143,23.6759,23.7079,20800.0
2005-03-04 14:00:00,37.07,37.12,37.07,37.09,28500.0,23.7143,23.7463,23.7143,23.7271,28500.0
2005-03-04 14:05:00,37.09,37.11,37.07,37.1,10700.0,23.7271,23.7399,23.7143,23.7335,10700.0
2005-03-04 14:10:00,37.1,37.12,37.06,37.06,32400.0,23.7335,23.7463,23.7079,23.7079,32400.0
2005-03-04 14:15:00,37.07,37.09,37.04,37.07,10700.0,23.7143,23.7271,23.6951,23.7143,10700.0
2005-03-04 14:20:00,37.07,37.07,37.0,37.0,12900.0,23.7143,23.7143,23.6695,23.6695,12900.0
2005-03-04 14:25:00,37.0,37.0,36.95,36.96,17400.0,23.6695,23.6695,23.6376,23.644,17400.0
2005-03-04 14:30:00,36.94,36.98,36.94,36.98,22300.0,23.6312,23.6567,23.6312,23.6567,22300.0
2005-03-04 14:35:00,36.98,37.01,36.96,37.0,32200.0,23.6567,23.6759,23.644,23.6695,32200.0
2005-03-04 14:40:00,36.98,37.0,36.97,36.98,6100.0,23.6567,23.6695,23.6504,23.6567,6100.0
2005-03-04 14:45:00,36.99,37.06,36.98,37.05,20300.0,23.6631,23.7079,23.6567,23.7015,20300.0
2005-03-04 14:50:00,37.04,37.1,37.04,37.07,13000.0,23.6951,23.7335,23.6951,23.7143,13000.0
2005-03-04 14:55:00,37.08,37.09,37.06,37.08,6800.0,23.7207,23.7271,23.7079,23.7207,6800.0
2005-03-04 15:00:00,37.09,37.12,37.07,37.12,14300.0,23.7271,23.7463,23.7143,23.7463,14300.0
2005-03-04 15:05:00,37.12,37.15,37.11,37.15,14600.0,23.7463,23.7655,23.7399,23.7655,14600.0
2005-03-04 15:10:00,37.15,37.17,37.13,37.16,18600.0,23.7655,23.7783,23.7527,23.7719,18600.0
2005-03-04 15:15:00,37.17,37.22,37.15,37.19,23900.0,23.7783,23.8103,23.7655,23.7911,23900.0
2005-03-04 15:20:00,37.2,37.25,37.19,37.25,13800.0,23.7975,23.8295,23.7911,23.8295,13800.0
2005-03-04 15:25:00,37.24,37.26,37.21,37.26,44900.0,23.8231,23.8359,23.8039,23.8359,44900.0
2005-03-04 15:30:00,37.25,37.26,37.23,37.23,18300.0,23.8295,23.8359,23.8167,23.8167,18300.0
2005-03-04 15:35:00,37.23,37.24,37.16,37.17,31500.0,23.8167,23.8231,23.7719,23.7783,31500.0
2005-03-04 15:40:00,37.17,37.21,37.02,37.02,51900.0,23.7783,23.8039,23.6823,23.6823,51900.0
2005-03-04 15:45:00,37.02,37.03,37.01,37.03,21900.0,23.6823,23.6887,23.6759,23.6887,21900.0
2005-03-04 15:50:00,37.02,37.02,36.92,36.92,24600.0,23.6823,23.6823,23.6184,23.6184,24600.0
2005-03-04 15:55:00,36.93,36.97,36.9,36.96,57800.0,23.6248,23.6504,23.6056,23.644,57800.0
2005-03-07 09:30:00,37.15,37.17,37.08,37.17,53400.0,23.7655,23.7783,23.7207,23.7783,53400.0
2005-03-07 09:35:00,37.16,37.5,37.15,37.43,47800.0,23.7719,23.9894,23.7655,23.9446,47800.0
2005-03-07 09:40:00,37.43,37.5,37.41,37.41,42100.0,23.9446,23.9894,23.9318,23.9318,42100.0
2005-03-07 09:45:00,37.4,37.4,37.25,37.29,16800.0,23.9254,23.9254,23.8295,23.8551,16800.0
2005-03-07 09:50:00,37.28,37.34,37.21,37.32,15600.0,23.8487,23.887,23.8039,23.8743,15600.0
2005-03-07 09:55:00,37.32,37.39,37.3,37.38,27800.0,23.8743,23.919,23.8615,23.9126,27800.0
2005-03-07 10:00:00,37.39,37.47,37.39,37.45,35300.0,23.919,23.9702,23.919,23.9574,35300.0
2005-03-07 10:05:00,37.44,37.49,37.43,37.43,19800.0,23.951,23.983,23.9446,23.9446,19800.0
2005-03-07 10:10:00,37.45,37.5,37.45,37.45,35100.0,23.9574,23.9894,23.9574,23.9574,35100.0
2005-03-07 10:15:00,37.45,37.46,37.4,37.4,21600.0,23.9574,23.9638,23.9254,23.9254,21600.0
2005-03-07 10:20:00,37.41,37.55,37.4,37.55,36400.0,23.9318,24.0214,23.9254,24.0214,36400.0
2005-03-07 10:25:00,37.56,37.63,37.53,37.59,31600.0,24.0278,24.0726,24.0086,24.047,31600.0
2005-03-07 10:30:00,37.58,37.81,37.55,37.81,52600.0,24.0406,24.1877,24.0214,24.1877,52600.0
2005-03-07 10:35:00,37.76,37.84,37.75,37.82,34400.0,24.1557,24.2069,24.1493,24.1941,34400.0
2005-03-07 10:40:00,37.81,37.84,37.67,37.75,58900.0,24.1877,24.2069,24.0982,24.1493,58900.0
2005-03-07 10:45:00,37.75,37.8,37.72,37.75,49400.0,24.1493,24.1813,24.1301,24.1493,49400.0
2005-03-07 10:50:00,37.72,37.75,37.7,37.75,57000.0,24.1301,24.1493,24.1173,24.1493,57000.0
2005-03-07 10:55:00,37.73,37.75,37.7,37.74,19300.0,24.1365,24.1493,24.1173,24.1429,19300.0
2005-03-07 11:00:00,37.73,37.79,37.73,37.74,18900.0,24.1365,24.1749,24.1365,24.1429,18900.0
2005-03-07 11:05:00,37.73,37.75,37.65,37.7,50500.0,24.1365,24.1493,24.0854,24.1173,50500.0
2005-03-07 11:10:00,37.67,37.7,37.65,37.67,28300.0,24.0982,24.1173,24.0854,24.0982,28300.0
2005-03-07 11:15:00,37.67,37.67,37.61,37.62,33400.0,24.0982,24.0982,24.0598,24.0662,33400.0
2005-03-07 11:20:00,37.62,37.64,37.62,37.64,6800.0,24.0662,24.079,24.0662,24.079,6800.0
2005-03-07 11:25:00,37.63,37.65,37.61,37.65,11800.0,24.0726,24.0854,24.0598,24.0854,11800.0
2005-03-07 11:30:00,37.66,37.67,37.64,37.66,15300.0,24.0918,24.0982,24.079,24.0918,15300.0
2005-03-07 11:35:00,37.68,37.72,37.68,37.69,9400.0,24.1046,24.1301,24.1046,24.1109,9400.0
2005-03-07 11:40:00,37.69,37.75,37.65,37.75,14300.0,24.1109,24.1493,24.0854,24.1493,14300.0
2005-03-07 11:45:00,37.75,37.76,37.67,37.7,34700.0,24.1493,24.1557,24.0982,24.1173,34700.0
2005-03-07 11:50:00,37.7,37.7,37.65,37.65,20400.0,24.1173,24.1173,24.0854,24.0854,20400.0
2005-03-07 11:55:00,37.66,37.67,37.63,37.63,27400.0,24.0918,24.0982,24.0726,24.0726,27400.0
2005-03-07 12:00:00,37.63,37.68,37.63,37.68,24500.0,24.0726,24.1046,24.0726,24.1046,24500.0
2005-03-07 12:05:00,37.68,37.75,37.68,37.71,12200.0,24.1046,24.1493,24.1046,24.1237,12200.0
2005-03-07 12:10:00,37.72,37.77,37.72,37.76,9800.0,24.1301,24.1621,24.1301,24.1557,9800.0
2005-03-07 12:15:00,37.75,37.78,37.75,37.76,5900.0,24.1493,24.1685,24.1493,24.1557,5900.0
2005-03-07 12:20:00,37.77,37.87,37.76,37.87,23700.0,24.1621,24.2261,24.1557,24.2261,23700.0
2005-03-07 12:25:00,37.87,37.9,37.84,37.86,10600.0,24.2261,24.2453,24.2069,24.2197,10600.0
2005-03-07 12:30:00,37.85,37.86,37.79,37.81,9200.0,24.2133,24.2197,24.1749,24.1877,9200.0
2005-03-07 12:35:00,37.8,37.85,37.8,37.84,7900.0,24.1813,24.2133,24.1813,24.2069,7900.0
2005-03-07 12:40:00,37.84,37.85,37.8,37.84,7300.0,24.2069,24.2133,24.1813,24.2069,7300.0
2005-03-07 12:45:00,37.83,37.85,37.8,37.8,16400.0,24.2005,24.2133,24.1813,24.1813,16400.0
2005-03-07 12:50:00,37.8,37.81,37.76,37.78,20000.0,24.1813,24.1877,24.1557,24.1685,20000.0
2005-03-07 12:55:00,37.78,37.78,37.71,37.75,25500.0,24.1685,24.1685,24.1237,24.1493,25500.0
2005-03-07 13:00:00,37.75,37.75,37.71,37.74,28200.0,24.1493,24.1493,24.1237,24.1429,28200.0
2005-03-07 13:05:00,37.73,37.74,37.7,37.71,37200.0,24.1365,24.1429,24.1173,24.1237,37200.0
2005-03-07 13:10:00,37.73,37.73,37.68,37.69,11100.0,24.1365,24.1365,24.1046,24.1109,11100.0
2005-03-07 13:15:00,37.69,37.71,37.67,37.68,7900.0,24.1109,24.1237,24.0982,24.1046,7900.0
2005-03-07 13:20:00,37.66,37.69,37.65,37.67,11200.0,24.0918,24.1109,24.0854,24.0982,11200.0
2005-03-07 13:25:00,37.68,37.7,37.65,37.7,19700.0,24.1046,24.1173,24.0854,24.1173,19700.0
2005-03-07 13:30:00,37.69,37.71,37.68,37.71,8600.0,24.1109,24.1237,24.1046,24.1237,8600.0
2005-03-07 13:35:00,37.71,37.71,37.68,37.71,4800.0,24.1237,24.1237,24.1046,24.1237,4800.0
2005-03-07 13:40:00,37.71,37.72,37.69,37.71,7800.0,24.1237,24.1301,24.1109,24.1237,7800.0
2005-03-07 13:45:00,37.72,37.72,37.64,37.66,20400.0,24.1301,24.1301,24.079,24.0918,20400.0
2005-03-07 13:50:00,37.65,37.69,37.64,37.65,19300.0,24.0854,24.1109,24.079,24.0854,19300.0
2005-03-07 13:55:00,37.64,37.65,37.64,37.65,35700.0,24.079,24.0854,24.079,24.0854,35700.0
2005-03-07 14:00:00,37.65,37.68,37.63,37.68,13000.0,24.0854,24.1046,24.0726,24.1046,13000.0
2005-03-07 14:05:00,37.67,37.68,37.63,37.63,20000.0,24.0982,24.1046,24.0726,24.0726,20000.0
2005-03-07 14:10:00,37.63,37.64,37.62,37.64,7800.0,24.0726,24.079,24.0662,24.079,7800.0
2005-03-07 14:15:00,37.64,37.65,37.57,37.58,60400.0,24.079,24.0854,24.0342,24.0406,60400.0
2005-03-07 14:20:00,37.59,37.63,37.58,37.58,70500.0,24.047,24.0726,24.0406,24.0406,70500.0
2005-03-07 14:25:00,37.57,37.57,37.45,37.46,51100.0,24.0342,24.0342,23.9574,23.9638,51100.0
2005-03-07 14:30:00,37.45,37.53,37.44,37.53,23400.0,23.9574,24.0086,23.951,24.0086,23400.0
2005-03-07 14:35:00,37.53,37.57,37.53,37.55,19400.0,24.0086,24.0342,24.0086,24.0214,19400.0
2005-03-07 14:40:00,37.56,37.67,37.56,37.64,23300.0,24.0278,24.0982,24.0278,24.079,23300.0
2005-03-07 14:45:00,37.64,37.7,37.64,37.67,8000.0,24.079,24.1173,24.079,24.0982,8000.0
2005-03-07 14:50:00,37.67,37.67,37.65,37.66,3300.0,24.0982,24.0982,24.0854,24.0918,3300.0
2005-03-07 14:55:00,37.66,37.69,37.64,37.66,11300.0,24.0918,24.1109,24.079,24.0918,11300.0
2005-03-07 15:00:00,37.66,37.68,37.62,37.64,20300.0,24.0918,24.1046,24.0662,24.079,20300.0
2005-03-07 15:05:00,37.63,37.75,37.63,37.68,19400.0,24.0726,24.1493,24.0726,24.1046,19400.0
2005-03-07 15:10:00,37.67,37.71,37.67,37.71,10400.0,24.0982,24.1237,24.0982,24.1237,10400.0
2005-03-07 15:15:00,37.72,37.72,37.66,37.67,11800.0,24.1301,24.1301,24.0918,24.0982,11800.0
2005-03-07 15:20:00,37.67,37.73,37.66,37.73,10800.0,24.0982,24.1365,24.0918,24.1365,10800.0
2005-03-07 15:25:00,37.74,37.74,37.68,37.71,5300.0,24.1429,24.1429,24.1046,24.1237,5300.0
2005-03-07 15:30:00,37.7,37.71,37.6,37.61,17500.0,24.1173,24.1237,24.0534,24.0598,17500.0
2005-03-07 15:35:00,37.61,37.65,37.61,37.64,18300.0,24.0598,24.0854,24.0598,24.079,18300.0
2005-03-07 15:40:00,37.64,37.66,37.63,37.65,20600.0,24.079,24.0918,24.0726,24.0854,20600.0
2005-03-07 15:45:00,37.66,37.66,37.63,37.63,7800.0,24.0918,24.0918,24.0726,24.0726,7800.0
2005-03-07 15:50:00,37.64,37.66,37.61,37.63,20700.0,24.079,24.0918,24.0598,24.0726,20700.0
2005-03-07 15:55:00,37.63,37.66,37.63,37.63,27400.0,24.0726,24.0918,24.0726,24.0726,27400.0
2005-03-08 09:30:00,37.73,37.73,37.64,37.65,31600.0,24.1365,24.1365,24.079,24.0854,31600.0
2005-03-08 09:35:00,37.63,37.75,37.63,37.75,23000.0,24.0726,24.1493,24.0726,24.1493,23000.0
2005-03-08 09:40:00,37.73,37.78,37.71,37.78,50400.0,24.1365,24.1685,24.1237,24.1685,50400.0
2005-03-08 09:45:00,37.78,37.9,37.78,37.78,33900.0,24.1685,24.2453,24.1685,24.1685,33900.0
2005-03-08 09:50:00,37.78,37.78,37.67,37.68,27300.0,24.1685,24.1685,24.0982,24.1046,27300.0
2005-03-08 09:55:00,37.69,37.73,37.67,37.67,24900.0,24.1109,24.1365,24.0982,24.0982,24900.0
2005-03-08 10:00:00,37.65,37.78,37.65,37.75,19800.0,24.0854,24.1685,24.0854,24.1493,19800.0
2005-03-08 10:05:00,37.76,37.82,37.72,37.73,19000.0,24.1557,24.1941,24.1301,24.1365,19000.0
2005-03-08 10:10:00,37.73,37.82,37.55,37.81,50800.0,24.1365,24.1941,24.0214,24.1877,50800.0
2005-03-08 10:15:00,37.81,37.81,37.75,37.78,41500.0,24.1877,24.1877,24.1493,24.1685,41500.0
2005-03-08 10:20:00,37.78,37.84,37.78,37.8,30500.0,24.1685,24.2069,24.1685,24.1813,30500.0
2005-03-08 10:25:00,37.79,37.81,37.76,37.8,38400.0,24.1749,24.1877,24.1557,24.1813,38400.0
2005-03-08 10:30:00,37.81,37.82,37.79,37.8,66000.0,24.1877,24.1941,24.1749,24.1813,66000.0
2005-03-08 10:35:00,37.8,37.8,37.65,37.66,16900.0,24.1813,24.1813,24.0854,24.0918,16900.0
2005-03-08 10:40:00,37.65,37.73,37.65,37.72,51100.0,24.0854,24.1365,24.0854,24.1301,51100.0
2005-03-08 10:45:00,37.72,37.72,37.66,37.67,16200.0,24.1301,24.1301,24.0918,24.0982,16200.0
2005-03-08 10:50:00,37.67,37.75,37.67,37.68,35400.0,24.0982,24.1493,24.0982,24.1046,35400.0
2005-03-08 10:55:00,37.69,37.69,37.64,37.69,32200.0,24.1109,24.1109,24.079,24.1109,32200.0
2005-03-08 11:00:00,37.69,37.7,37.67,37.67,32500.0,24.1109,24.1173,24.0982,24.0982,32500.0
2005-03-08 11:05:00,37.67,37.71,37.67,37.71,27200.0,24.0982,24.1237,24.0982,24.1237,27200.0
2005-03-08 11:10:00,37.71,37.73,37.69,37.71,85600.0,24.1237,24.1365,24.1109,24.1237,85600.0
2005-03-08 11:15:00,37.72,37.72,37.69,37.71,18200.0,24.1301,24.1301,24.1109,24.1237,18200.0
2005-03-08 11:20:00,37.71,37.71,37.69,37.69,10100.0,24.1237,24.1237,24.1109,24.1109,10100.0
2005-03-08 11:25:00,37.69,37.69,37.61,37.62,12000.0,24.1109,24.1109,24.0598,24.0662,12000.0
2005-03-08 11:30:00,37.62,37.65,37.61,37.63,141600.0,24.0662,24.0854,24.0598,24.0726,141600.0
2005-03-08 11:35:00,37.63,37.66,37.62,37.64,17800.0,24.0726,24.0918,24.0662,24.079,17800.0
2005-03-08 11:40:00,37.65,37.65,37.61,37.61,7000.0,24.0854,24.0854,24.0598,24.0598,7000.0
2005-03-08 11:45:00,37.61,37.63,37.61,37.61,21400.0,24.0598,24.0726,24.0598,24.0598,21400.0
2005-03-08 11:50:00,37.61,37.65,37.6,37.61,10600.0,24.0598,24.0854,24.0534,24.0598,10600.0
2005-03-08 11:55:00,37.6,37.64,37.6,37.6,5600.0,24.0534,24.079,24.0534,24.0534,5600.0
2005-03-08 12:00:00,37.62,37.64,37.58,37.59,56400.0,24.0662,24.079,24.0406,24.047,56400.0
2005-03-08 12:05:00,37.6,37.63,37.59,37.63,16500.0,24.0534,24.0726,24.047,24.0726,16500.0
2005-03-08 12:10:00,37.62,37.64,37.61,37.61,4900.0,24.0662,24.079,24.0598,24.0598,4900.0
2005-03-08 12:15:00,37.62,37.65,37.61,37.61,5800.0,24.0662,24.0854,24.0598,24.0598,5800.0
2005-03-08 12:20:00,37.61,37.63,37.61,37.62,5800.0,24.0598,24.0726,24.0598,24.0662,5800.0
2005-03-08 12:25:00,37.63,37.63,37.59,37.59,5900.0,24.0726,24.0726,24.047,24.047,5900.0
2005-03-08 12:30:00,37.59,37.61,37.59,37.6,18500.0,24.047,24.0598,24.047,24.0534,18500.0
2005-03-08 12:35:00,37.6,37.6,37.58,37.58,19800.0,24.0534,24.0534,24.0406,24.0406,19800.0
2005-03-08 12:40:00,37.59,37.6,37.58,37.6,11400.0,24.047,24.0534,24.0406,24.0534,11400.0
2005-03-08 12:45:00,37.6,37.6,37.59,37.59,12300.0,24.0534,24.0534,24.047,24.047,12300.0
2005-03-08 12:50:00,37.58,37.59,37.55,37.56,14000.0,24.0406,24.047,24.0214,24.0278,14000.0
2005-03-08 12:55:00,37.56,37.56,37.48,37.5,32800.0,24.0278,24.0278,23.9766,23.9894,32800.0
2005-03-08 13:00:00,37.5,37.5,37.45,37.48,51700.0,23.9894,23.9894,23.9574,23.9766,51700.0
2005-03-08 13:05:00,37.49,37.53,37.49,37.53,51100.0,23.983,24.0086,23.983,24.0086,51100.0
2005-03-08 13:10:00,37.52,37.53,37.5,37.51,22600.0,24.0022,24.0086,23.9894,23.9958,22600.0
2005-03-08 13:15:00,37.5,37.54,37.48,37.54,16500.0,23.9894,24.015,23.9766,24.015,16500.0
2005-03-08 13:20:00,37.54,37.55,37.53,37.54,9100.0,24.015,24.0214,24.0086,24.015,9100.0
2005-03-08 13:25:00,37.55,37.59,37.55,37.58,21200.0,24.0214,24.047,24.0214,24.0406,21200.0
2005-03-08 13:30:00,37.58,37.59,37.54,37.55,5000.0,24.0406,24.047,24.015,24.0214,5000.0
2005-03-08 13:35:00,37.55,37.55,37.52,37.54,4900.0,24.0214,24.0214,24.0022,24.015,4900.0
2005-03-08 13:40:00,37.55,37.59,37.53,37.53,34000.0,24.0214,24.047,24.0086,24.0086,34000.0
2005-03-08 13:45:00,37.53,37.54,37.5,37.5,15900.0,24.0086,24.015,23.9894,23.9894,15900.0
2005-03-08 13:50:00,37.51,37.51,37.47,37.51,58900.0,23.9958,23.9958,23.9702,23.9958,58900.0
2005-03-08 13:55:00,37.51,37.54,37.5,37.51,6300.0,23.9958,24.015,23.9894,23.9958,6300.0
2005-03-08 14:00:00,37.52,37.55,37.5,37.55,5400.0,24.0022,24.0214,23.9894,24.0214,5400.0
2005-03-08 14:05:00,37.56,37.6,37.56,37.59,9200.0,24.0278,24.0534,24.0278,24.047,9200.0
2005-03-08 14:10:00,37.59,37.6,37.55,37.57,18300.0,24.047,24.0534,24.0214,24.0342,18300.0
2005-03-08 14:15:00,37.55,37.58,37.55,37.57,14200.0,24.0214,24.0406,24.0214,24.0342,14200.0
2005-03-08 14:20:00,37.57,37.64,37.57,37.62,21100.0,24.0342,24.079,24.0342,24.0662,21100.0
2005-03-08 14:25:00,37.62,37.69,37.62,37.68,20300.0,24.0662,24.1109,24.0662,24.1046,20300.0
2005-03-08 14:30:00,37.67,37.7,37.66,37.7,24100.0,24.0982,24.1173,24.0918,24.1173,24100.0
2005-03-08 14:35:00,37.69,37.71,37.67,37.7,21900.0,24.1109,24.1237,24.0982,24.1173,21900.0
2005-03-08 14:40:00,37.69,37.7,37.64,37.64,10500.0,24.1109,24.1173,24.079,24.079,10500.0
2005-03-08 14:45:00,37.63,37.63,37.62,37.62,32200.0,24.0726,24.0726,24.0662,24.0662,32200.0
2005-03-08 14:50:00,37.61,37.62,37.6,37.61,52200.0,24.0598,24.0662,24.0534,24.0598,52200.0
2005-03-08 14:55:00,37.61,37.63,37.6,37.63,30000.0,24.0598,24.0726,24.0534,24.0726,30000.0
2005-03-08 15:00:00,37.63,37.65,37.6,37.6,39500.0,24.0726,24.0854,24.0534,24.0534,39500.0
2005-03-08 15:05:00,37.59,37.59,37.56,37.59,28400.0,24.047,24.047,24.0278,24.047,28400.0
2005-03-08 15:10:00,37.58,37.59,37.57,37.59,18300.0,24.0406,24.047,24.0342,24.047,18300.0
2005-03-08 15:15:00,37.59,37.66,37.59,37.66,15800.0,24.047,24.0918,24.047,24.0918,15800.0
2005-03-08 15:20:00,37.66,37.7,37.66,37.68,16200.0,24.0918,24.1173,24.0918,24.1046,16200.0
2005-03-08 15:25:00,37.68,37.68,37.64,37.64,16400.0,24.1046,24.1046,24.079,24.079,16400.0
2005-03-08 15:30:00,37.64,37.65,37.61,37.62,22000.0,24.079,24.0854,24.0598,24.0662,22000.0
2005-03-08 15:35:00,37.61,37.62,37.55,37.56,29400.0,24.0598,24.0662,24.0214,24.0278,29400.0
2005-03-08 15:40:00,37.56,37.57,37.54,37.56,25300.0,24.0278,24.0342,24.015,24.0278,25300.0
2005-03-08 15:45:00,37.56,37.62,37.56,37.62,25500.0,24.0278,24.0662,24.0278,24.0662,25500.0
2005-03-08 15:50:00,37.63,37.64,37.59,37.59,21400.0,24.0726,24.079,24.047,24.047,21400.0
2005-03-08 15:55:00,37.59,37.61,37.58,37.61,36000.0,24.047,24.0598,24.0406,24.0598,36000.0
2005-03-09 09:30:00,37.5,37.5,37.3,37.3,29300.0,23.9894,23.9894,23.8615,23.8615,29300.0
2005-03-09 09:35:00,37.27,37.4,37.26,37.29,15500.0,23.8423,23.9254,23.8359,23.8551,15500.0
2005-03-09 09:40:00,37.29,37.5,37.16,37.25,33200.0,23.8551,23.9894,23.7719,23.8295,33200.0
2005-03-09 09:45:00,37.24,37.43,37.08,37.17,28000.0,23.8231,23.9446,23.7207,23.7783,28000.0
2005-03-09 09:50:00,37.23,37.37,37.08,37.08,36200.0,23.8167,23.9062,23.7207,23.7207,36200.0
2005-03-09 09:55:00,37.08,37.13,37.06,37.1,19500.0,23.7207,23.7527,23.7079,23.7335,19500.0
2005-03-09 10:00:00,37.1,37.11,37.02,37.06,23400.0,23.7335,23.7399,23.6823,23.7079,23400.0
2005-03-09 10:05:00,37.06,37.17,37.03,37.16,28300.0,23.7079,23.7783,23.6887,23.7719,28300.0
2005-03-09 10:10:00,37.15,37.15,37.09,37.15,58700.0,23.7655,23.7655,23.7271,23.7655,58700.0
2005-03-09 10:15:00,37.18,37.39,37.14,37.39,28200.0,23.7847,23.919,23.7591,23.919,28200.0
2005-03-09 10:20:00,37.39,37.39,37.3,37.33,29900.0,23.919,23.919,23.8615,23.8807,29900.0
2005-03-09 10:25:00,37.33,37.36,37.26,37.35,27300.0,23.8807,23.8998,23.8359,23.8934,27300.0
2005-03-09 10:30:00,37.36,37.48,37.34,37.41,19300.0,23.8998,23.9766,23.887,23.9318,19300.0
2005-03-09 10:35:00,37.41,37.51,37.41,37.49,38600.0,23.9318,23.9958,23.9318,23.983,38600.0
2005-03-09 10:40:00,37.48,37.48,37.4,37.41,11300.0,23.9766,23.9766,23.9254,23.9318,11300.0
2005-03-09 10:45:00,37.4,37.43,37.36,37.42,24300.0,23.9254,23.9446,23.8998,23.9382,24300.0
2005-03-09 10:50:00,37.42,37.45,37.39,37.4,53200.0,23.9382,23.9574,23.919,23.9254,53200.0
2005-03-09 10:55:00,37.44,37.45,37.37,37.37,12400.0,23.951,23.9574,23.9062,23.9062,12400.0
2005-03-09 11:00:00,37.35,37.38,37.32,37.32,16100.0,23.8934,23.9126,23.8743,23.8743,16100.0
2005-03-09 11:05:00,37.35,37.35,37.3,37.31,21000.0,23.8934,23.8934,23.8615,23.8679,21000.0
2005-03-09 11:10:00,37.31,37.35,37.3,37.31,12800.0,23.8679,23.8934,23.8615,23.8679,12800.0
2005-03-09 11:15:00,37.31,37.36,37.29,37.35,21300.0,23.8679,23.8998,23.8551,23.8934,21300.0
2005-03-09 11:20:00,37.34,37.38,37.34,37.35,15500.0,23.887,23.9126,23.887,23.8934,15500.0
2005-03-09 11:25:00,37.35,37.39,37.35,37.37,15800.0,23.8934,23.919,23.8934,23.9062,15800.0
2005-03-09 11:30:00,37.37,37.37,37.34,37.35,20300.0,23.9062,23.9062,23.887,23.8934,20300.0
2005-03-09 11:35:00,37.36,37.39,37.35,37.38,37800.0,23.8998,23.919,23.8934,23.9126,37800.0
2005-03-09 11:40:00,37.38,37.42,37.38,37.4,15400.0,23.9126,23.9382,23.9126,23.9254,15400.0
2005-03-09 11:45:00,37.38,37.4,37.36,37.36,11300.0,23.9126,23.9254,23.8998,23.8998,11300.0
2005-03-09 11:50:00,37.37,37.39,37.34,37.37,9800.0,23.9062,23.919,23.887,23.9062,9800.0
2005-03-09 11:55:00,37.39,37.4,37.36,37.36,7800.0,23.919,23.9254,23.8998,23.8998,7800.0
2005-03-09 12:00:00,37.37,37.37,37.24,37.27,30800.0,23.9062,23.9062,23.8231,23.8423,30800.0
2005-03-09 12:05:00,37.27,37.32,37.27,37.31,7200.0,23.8423,23.8743,23.8423,23.8679,7200.0
2005-03-09 12:10:00,37.31,37.37,37.31,37.37,6300.0,23.8679,23.9062,23.8679,23.9062,6300.0
2005-03-09 12:15:00,37.38,37.41,37.34,37.41,17100.0,23.9126,23.9318,23.887,23.9318,17100.0
2005-03-09 12:20:00,37.41,37.43,37.4,37.41,10200.0,23.9318,23.9446,23.9254,23.9318,10200.0
2005-03-09 12:25:00,37.39,37.42,37.39,37.4,11300.0,23.919,23.9382,23.919,23.9254,11300.0
2005-03-09 12:30:00,37.41,37.44,37.4,37.43,11700.0,23.9318,23.951,23.9254,23.9446,11700.0
2005-03-09 12:35:00,37.43,37.44,37.4,37.4,10600.0,23.9446,23.951,23.9254,23.9254,10600.0
2005-03-09 12:40:00,37.41,37.41,37.37,37.39,10700.0,23.9318,23.9318,23.9062,23.919,10700.0
2005-03-09 12:45:00,37.39,37.46,37.39,37.45,15500.0,23.919,23.9638,23.919,23.9574,15500.0
2005-03-09 12:50:00,37.46,37.46,37.34,37.38,42300.0,23.9638,23.9638,23.887,23.9126,42300.0
2005-03-09 12:55:00,37.39,37.39,37.34,37.34,35900.0,23.919,23.919,23.887,23.887,35900.0
2005-03-09 13:00:00,37.33,37.39,37.33,37.38,20400.0,23.8807,23.919,23.8807,23.9126,20400.0
2005-03-09 13:05:00,37.38,37.4,37.35,37.39,21900.0,23.9126,23.9254,23.8934,23.919,21900.0
2005-03-09 13:10:00,37.39,37.42,37.39,37.41,6500.0,23.919,23.9382,23.919,23.9318,6500.0
2005-03-09 13:15:00,37.41,37.42,37.36,37.41,16800.0,23.9318,23.9382,23.8998,23.9318,16800.0
2005-03-09 13:20:00,37.42,37.47,37.41,37.46,15800.0,23.9382,23.9702,23.9318,23.9638,15800.0
2005-03-09 13:25:00,37.46,37.47,37.45,37.46,6200.0,23.9638,23.9702,23.9574,23.9638,6200.0
2005-03-09 13:30:00,37.46,37.48,37.43,37.44,10900.0,23.9638,23.9766,23.9446,23.951,10900.0
2005-03-09 13:35:00,37.44,37.44,37.41,37.41,5900.0,23.951,23.951,23.9318,23.9318,5900.0
2005-03-09 13:40:00,37.41,37.42,37.41,37.42,10100.0,23.9318,23.9382,23.9318,23.9382,10100.0
2005-03-09 13:45:00,37.42,37.45,37.41,37.42,18800.0,23.9382,23.9574,23.9318,23.9382,18800.0
2005-03-09 13:50:00,37.42,37.45,37.4,37.44,8700.0,23.9382,23.9574,23.9254,23.951,8700.0
2005-03-09 13:55:00,37.44,37.53,37.44,37.52,14400.0,23.951,24.0086,23.951,24.0022,14400.0
2005-03-09 14:00:00,37.52,37.6,37.52,37.6,22300.0,24.0022,24.0534,24.0022,24.0534,22300.0
2005-03-09 14:05:00,37.59,37.62,37.58,37.61,23100.0,24.047,24.0662,24.0406,24.0598,23100.0
2005-03-09 14:10:00,37.62,37.64,37.6,37.61,27900.0,24.0662,24.079,24.0534,24.0598,27900.0
2005-03-09 14:15:00,37.6,37.63,37.55,37.57,11900.0,24.0534,24.0726,24.0214,24.0342,11900.0
2005-03-09 14:20:00,37.57,37.58,37.5,37.51,11900.0,24.0342,24.0406,23.9894,23.9958,11900.0
2005-03-09 14:25:00,37.53,37.53,37.45,37.48,14400.0,24.0086,24.0086,23.9574,23.9766,14400.0
2005-03-09 14:30:00,37.49,37.54,37.49,37.51,10200.0,23.983,24.015,23.983,23.9958,10200.0
2005-03-09 14:35:00,37.52,37.53,37.46,37.5,8800.0,24.0022,24.0086,23.9638,23.9894,8800.0
2005-03-09 14:40:00,37.48,37.55,37.48,37.52,16400.0,23.9766,24.0214,23.9766,24.0022,16400.0
2005-03-09 14:45:00,37.52,37.52,37.49,37.49,5200.0,24.0022,24.0022,23.983,23.983,5200.0
2005-03-09 14:50:00,37.5,37.53,37.49,37.52,15800.0,23.9894,24.0086,23.983,24.0022,15800.0
2005-03-09 14:55:00,37.52,37.53,37.51,37.52,5600.0,24.0022,24.0086,23.9958,24.0022,5600.0
2005-03-09 15:00:00,37.53,37.53,37.43,37.44,15300.0,24.0086,24.0086,23.9446,23.951,15300.0
2005-03-09 15:05:00,37.46,37.49,37.46,37.48,9600.0,23.9638,23.983,23.9638,23.9766,9600.0
2005-03-09 15:10:00,37.49,37.5,37.43,37.47,24800.0,23.983,23.9894,23.9446,23.9702,24800.0
2005-03-09 15:15:00,37.46,37.46,37.39,37.39,8700.0,23.9638,23.9638,23.919,23.919,8700.0
2005-03-09 15:20:00,37.4,37.4,37.36,37.4,23900.0,23.9254,23.9254,23.8998,23.9254,23900.0
2005-03-09 15:25:00,37.4,37.47,37.4,37.47,14300.0,23.9254,23.9702,23.9254,23.9702,14300.0
2005-03-09 15:30:00,37.47,37.49,37.42,37.42,7700.0,23.9702,23.983,23.9382,23.9382,7700.0
2005-03-09 15:35:00,37.41,37.41,37.32,37.33,12100.0,23.9318,23.9318,23.8743,23.8807,12100.0
2005-03-09 15:40:00,37.33,37.35,37.28,37.34,35200.0,23.8807,23.8934,23.8487,23.887,35200.0
2005-03-09 15:45:00,37.36,37.36,37.31,37.32,48800.0,23.8998,23.8998,23.8679,23.8743,48800.0
2005-03-09 15:50:00,37.32,37.32,37.31,37.32,52600.0,23.8743,23.8743,23.8679,23.8743,52600.0
2005-03-09 15:55:00,37.32,37.36,37.32,37.35,51900.0,23.8743,23.8998,23.8743,23.8934,51900.0
2005-03-10 09:30:00,37.62,37.62,37.37,37.4,32600.0,24.0662,24.0662,23.9062,23.9254,32600.0
2005-03-10 09:35:00,37.37,37.56,37.34,37.56,15400.0,23.9062,24.0278,23.887,24.0278,15400.0
2005-03-10 09:40:00,37.55,37.66,37.38,37.64,37500.0,24.0214,24.0918,23.9126,24.079,37500.0
2005-03-10 09:45:00,37.63,37.63,37.47,37.48,20300.0,24.0726,24.0726,23.9702,23.9766,20300.0
2005-03-10 09:50:00,37.48,37.49,37.45,37.49,22200.0,23.9766,23.983,23.9574,23.983,22200.0
2005-03-10 09:55:00,37.49,37.52,37.48,37.51,16100.0,23.983,24.0022,23.9766,23.9958,16100.0
2005-03-10 10:00:00,37.5,37.54,37.42,37.45,11900.0,23.9894,24.015,23.9382,23.9574,11900.0
2005-03-10 10:05:00,37.44,37.44,37.32,37.36,77500.0,23.951,23.951,23.8743,23.8998,77500.0
2005-03-10 10:10:00,37.37,37.4,37.22,37.25,70100.0,23.9062,23.9254,23.8103,23.8295,70100.0
2005-03-10 10:15:00,37.26,37.35,37.26,37.33,13200.0,23.8359,23.8934,23.8359,23.8807,13200.0
2005-03-10 10:20:00,37.33,37.4,37.33,37.35,18700.0,23.8807,23.9254,23.8807,23.8934,18700.0
2005-03-10 10:25:00,37.34,37.34,37.28,37.31,31800.0,23.887,23.887,23.8487,23.8679,31800.0
2005-03-10 10:30:00,37.3,37.31,37.23,37.24,28100.0,23.8615,23.8679,23.8167,23.8231,28100.0
2005-03-10 10:35:00,37.23,37.24,37.23,37.24,23800.0,23.8167,23.8231,23.8167,23.8231,23800.0
2005-03-10 10:40:00,37.23,37.24,37.13,37.19,64500.0,23.8167,23.8231,23.7527,23.7911,64500.0
2005-03-10 10:45:00,37.19,37.2,37.17,37.19,13400.0,23.7911,23.7975,23.7783,23.7911,13400.0
2005-03-10 10:50:00,37.19,37.23,37.19,37.22,22500.0,23.7911,23.8167,23.7911,23.8103,22500.0
2005-03-10 10:55:00,37.22,37.28,37.22,37.26,29200.0,23.8103,23.8487,23.8103,23.8359,29200.0
2005-03-10 11:00:00,37.25,37.32,37.25,37.29,22800.0,23.8295,23.8743,23.8295,23.8551,22800.0
2005-03-10 11:05:00,37.31,37.31,37.2,37.2,14600.0,23.8679,23.8679,23.7975,23.7975,14600.0
2005-03-10 11:10:00,37.21,37.21,37.14,37.21,43200.0,23.8039,23.8039,23.7591,23.8039,43200.0
2005-03-10 11:15:00,37.2,37.2,37.1,37.16,49400.0,23.7975,23.7975,23.7335,23.7719,49400.0
2005-03-10 11:20:00,37.16,37.29,37.16,37.28,22500.0,23.7719,23.8551,23.7719,23.8487,22500.0
2005-03-10 11:25:00,37.28,37.28,37.24,37.25,12000.0,23.8487,23.8487,23.8231,23.8295,12000.0
2005-03-10 11:30:00,37.25,37.27,37.23,37.27,34000.0,23.8295,23.8423,23.8167,23.8423,34000.0
2005-03-10 11:35:00,37.27,37.29,37.26,37.29,7900.0,23.8423,23.8551,23.8359,23.8551,7900.0
2005-03-10 11:40:00,37.28,37.29,37.26,37.26,6300.0,23.8487,23.8551,23.8359,23.8359,6300.0
2005-03-10 11:45:00,37.25,37.3,37.25,37.29,8000.0,23.8295,23.8615,23.8295,23.8551,8000.0
2005-03-10 11:50:00,37.3,37.37,37.3,37.36,13300.0,23.8615,23.9062,23.8615,23.8998,13300.0
2005-03-10 11:55:00,37.36,37.38,37.33,37.34,5900.0,23.8998,23.9126,23.8807,23.887,5900.0
2005-03-10 12:00:00,37.34,37.34,37.27,37.28,7000.0,23.887,23.887,23.8423,23.8487,7000.0
2005-03-10 12:05:00,37.27,37.28,37.25,37.25,6700.0,23.8423,23.8487,23.8295,23.8295,6700.0
2005-03-10 12:10:00,37.25,37.28,37.25,37.28,7200.0,23.8295,23.8487,23.8295,23.8487,7200.0
2005-03-10 12:15:00,37.28,37.28,37.27,37.27,5600.0,23.8487,23.8487,23.8423,23.8423,5600.0
2005-03-10 12:20:00,37.26,37.26,37.25,37.26,4000.0,23.8359,23.8359,23.8295,23.8359,4000.0
2005-03-10 12:25:00,37.25,37.29,37.23,37.29,7900.0,23.8295,23.8551,23.8167,23.8551,7900.0
2005-03-10 12:30:00,37.29,37.31,37.28,37.31,9100.0,23.8551,23.8679,23.8487,23.8679,9100.0
2005-03-10 12:35:00,37.31,37.38,37.31,37.38,4600.0,23.8679,23.9126,23.8679,23.9126,4600.0
2005-03-10 12:40:00,37.39,37.39,37.38,37.38,3400.0,23.919,23.919,23.9126,23.9126,3400.0
2005-03-10 12:45:00,37.39,37.39,37.38,37.38,7400.0,23.919,23.919,23.9126,23.9126,7400.0
2005-03-10 12:50:00,37.39,37.44,37.38,37.44,5800.0,23.919,23.951,23.9126,23.951,5800.0
2005-03-10 12:55:00,37.44,37.51,37.44,37.51,11100.0,23.951,23.9958,23.951,23.9958,11100.0
2005-03-10 13:00:00,37.53,37.57,37.52,37.57,17900.0,24.0086,24.0342,24.0022,24.0342,17900.0
2005-03-10 13:05:00,37.56,37.57,37.55,37.55,6800.0,24.0278,24.0342,24.0214,24.0214,6800.0
2005-03-10 13:10:00,37.55,37.56,37.54,37.54,5600.0,24.0214,24.0278,24.015,24.015,5600.0
2005-03-10 13:15:00,37.54,37.56,37.5,37.56,11400.0,24.015,24.0278,23.9894,24.0278,11400.0
2005-03-10 13:20:00,37.54,37.57,37.52,37.56,6400.0,24.015,24.0342,24.0022,24.0278,6400.0
2005-03-10 13:25:00,37.54,37.68,37.54,37.67,34800.0,24.015,24.1046,24.015,24.0982,34800.0
2005-03-10 13:30:00,37.67,37.67,37.65,37.66,10500.0,24.0982,24.0982,24.0854,24.0918,10500.0
2005-03-10 13:35:00,37.67,37.78,37.67,37.77,18400.0,24.0982,24.1685,24.0982,24.1621,18400.0
2005-03-10 13:40:00,37.77,37.77,37.75,37.75,16600.0,24.1621,24.1621,24.1493,24.1493,16600.0
2005-03-10 13:45:00,37.75,37.76,37.69,37.75,16200.0,24.1493,24.1557,24.1109,24.1493,16200.0
2005-03-10 13:50:00,37.76,37.8,37.76,37.76,9200.0,24.1557,24.1813,24.1557,24.1557,9200.0
2005-03-10 13:55:00,37.77,37.77,37.72,37.73,8400.0,24.1621,24.1621,24.1301,24.1365,8400.0
2005-03-10 14:00:00,37.73,37.73,37.69,37.69,8100.0,24.1365,24.1365,24.1109,24.1109,8100.0
2005-03-10 14:05:00,37.68,37.68,37.65,37.66,9600.0,24.1046,24.1046,24.0854,24.0918,9600.0
2005-03-10 14:10:00,37.65,37.66,37.63,37.64,12700.0,24.0854,24.0918,24.0726,24.079,12700.0
2005-03-10 14:15:00,37.64,37.65,37.6,37.62,32000.0,24.079,24.0854,24.0534,24.0662,32000.0
2005-03-10 14:20:00,37.62,37.62,37.6,37.61,9700.0,24.0662,24.0662,24.0534,24.0598,9700.0
2005-03-10 14:25:00,37.61,37.61,37.59,37.59,11600.0,24.0598,24.0598,24.047,24.047,11600.0
2005-03-10 14:30:00,37.6,37.6,37.59,37.59,11000.0,24.0534,24.0534,24.047,24.047,11000.0
2005-03-10 14:35:00,37.59,37.61,37.58,37.6,14400.0,24.047,24.0598,24.0406,24.0534,14400.0
2005-03-10 14:40:00,37.59,37.61,37.55,37.6,20000.0,24.047,24.0598,24.0214,24.0534,20000.0
2005-03-10 14:45:00,37.61,37.63,37.59,37.63,15900.0,24.0598,24.0726,24.047,24.0726,15900.0
2005-03-10 14:50:00,37.64,37.65,37.61,37.62,16400.0,24.079,24.0854,24.0598,24.0662,16400.0
2005-03-10 14:55:00,37.63,37.63,37.59,37.59,6400.0,24.0726,24.0726,24.047,24.047,6400.0
2005-03-10 15:00:00,37.59,37.59,37.57,37.58,7900.0,24.047,24.047,24.0342,24.0406,7900.0
2005-03-10 15:05:00,37.57,37.58,37.46,37.47,23200.0,24.0342,24.0406,23.9638,23.9702,23200.0
2005-03-10 15:10:00,37.47,37.48,37.46,37.46,14300.0,23.9702,23.9766,23.9638,23.9638,14300.0
2005-03-10 15:15:00,37.46,37.46,37.36,37.42,28500.0,23.9638,23.9638,23.8998,23.9382,28500.0
2005-03-10 15:20:00,37.4,37.41,37.39,37.4,18000.0,23.9254,23.9318,23.919,23.9254,18000.0
2005-03-10 15:25:00,37.4,37.41,37.37,37.41,36600.0,23.9254,23.9318,23.9062,23.9318,36600.0
2005-03-10 15:30:00,37.41,37.47,37.4,37.46,40200.0,23.9318,23.9702,23.9254,23.9638,40200.0
2005-03-10 15:35:00,37.46,37.52,37.46,37.48,35400.0,23.9638,24.0022,23.9638,23.9766,35400.0
2005-03-10 15:40:00,37.49,37.52,37.49,37.5,23700.0,23.983,24.0022,23.983,23.9894,23700.0
2005-03-10 15:45:00,37.5,37.52,37.5,37.5,68800.0,23.9894,24.0022,23.9894,23.9894,68800.0
2005-03-10 15:50:00,37.5,37.54,37.5,37.51,60900.0,23.9894,24.015,23.9894,23.9958,60900.0
2005-03-10 15:55:00,37.52,37.52,37.5,37.5,53800.0,24.0022,24.0022,23.9894,23.9894,53800.0
2005-03-11 09:30:00,37.51,37.63,37.51,37.58,20600.0,23.9958,24.0726,23.9958,24.0406,20600.0
2005-03-11 09:35:00,37.59,37.64,37.49,37.64,15300.0,24.047,24.079,23.983,24.079,15300.0
2005-03-11 09:40:00,37.63,37.87,37.62,37.83,67400.0,24.0726,24.2261,24.0662,24.2005,67400.0
2005-03-11 09:45:00,37.82,37.85,37.79,37.82,9700.0,24.1941,24.2133,24.1749,24.1941,9700.0
2005-03-11 09:50:00,37.83,37.94,37.83,37.93,17500.0,24.2005,24.2709,24.2005,24.2645,17500.0
2005-03-11 09:55:00,37.94,37.94,37.87,37.89,14000.0,24.2709,24.2709,24.2261,24.2389,14000.0
2005-03-11 10:00:00,37.89,37.95,37.89,37.9,47400.0,24.2389,24.2773,24.2389,24.2453,47400.0
2005-03-11 10:05:00,37.9,37.92,37.89,37.91,14600.0,24.2453,24.2581,24.2389,24.2517,14600.0
2005-03-11 10:10:00,37.91,37.91,37.75,37.83,30000.0,24.2517,24.2517,24.1493,24.2005,30000.0
2005-03-11 10:15:00,37.83,37.83,37.64,37.69,25800.0,24.2005,24.2005,24.079,24.1109,25800.0
2005-03-11 10:20:00,37.69,37.72,37.66,37.67,32000.0,24.1109,24.1301,24.0918,24.0982,32000.0
2005-03-11 10:25:00,37.68,37.79,37.66,37.79,30000.0,24.1046,24.1749,24.0918,24.1749,30000.0
2005-03-11 10:30:00,37.77,37.77,37.66,37.66,66300.0,24.1621,24.1621,24.0918,24.0918,66300.0
2005-03-11 10:35:00,37.65,37.65,37.5,37.59,21600.0,24.0854,24.0854,23.9894,24.047,21600.0
2005-03-11 10:40:00,37.57,37.75,37.54,37.69,55800.0,24.0342,24.1493,24.015,24.1109,55800.0
2005-03-11 10:45:00,37.64,37.67,37.58,37.6,8800.0,24.079,24.0982,24.0406,24.0534,8800.0
2005-03-11 10:50:00,37.58,37.58,37.5,37.5,16800.0,24.0406,24.0406,23.9894,23.9894,16800.0
2005-03-11 10:55:00,37.5,37.58,37.5,37.52,67000.0,23.9894,24.0406,23.9894,24.0022,67000.0
2005-03-11 11:00:00,37.51,37.55,37.5,37.54,14200.0,23.9958,24.0214,23.9894,24.015,14200.0
2005-03-11 11:05:00,37.53,37.63,37.53,37.63,14800.0,24.0086,24.0726,24.0086,24.0726,14800.0
2005-03-11 11:10:00,37.63,37.69,37.63,37.69,7900.0,24.0726,24.1109,24.0726,24.1109,7900.0
2005-03-11 11:15:00,37.69,37.83,37.69,37.83,25800.0,24.1109,24.2005,24.1109,24.2005,25800.0
2005-03-11 11:20:00,37.83,37.92,37.82,37.9,24900.0,24.2005,24.2581,24.1941,24.2453,24900.0
2005-03-11 11:25:00,37.9,37.9,37.84,37.84,11900.0,24.2453,24.2453,24.2069,24.2069,11900.0
2005-03-11 11:30:00,37.85,37.87,37.82,37.87,7200.0,24.2133,24.2261,24.1941,24.2261,7200.0
2005-03-11 11:35:00,37.87,37.91,37.86,37.91,9100.0,24.2261,24.2517,24.2197,24.2517,9100.0
2005-03-11 11:40:00,37.92,37.92,37.89,37.91,27800.0,24.2581,24.2581,24.2389,24.2517,27800.0
2005-03-11 11:45:00,37.91,37.91,37.89,37.91,6500.0,24.2517,24.2517,24.2389,24.2517,6500.0
2005-03-11 11:50:00,37.91,37.91,37.85,37.85,19500.0,24.2517,24.2517,24.2133,24.2133,19500.0
2005-03-11 11:55:00,37.84,37.84,37.67,37.68,24500.0,24.2069,24.2069,24.0982,24.1046,24500.0
2005-03-11 12:00:00,37.7,37.75,37.69,37.69,23900.0,24.1173,24.1493,24.1109,24.1109,23900.0
2005-03-11 12:05:00,37.69,37.71,37.68,37.7,14600.0,24.1109,24.1237,24.1046,24.1173,14600.0
2005-03-11 12:10:00,37.7,37.78,37.7,37.78,16900.0,24.1173,24.1685,24.1173,24.1685,16900.0
2005-03-11 12:15:00,37.77,37.78,37.75,37.75,4000.0,24.1621,24.1685,24.1493,24.1493,4000.0
2005-03-11 12:20:00,37.76,37.77,37.76,37.77,1800.0,24.1557,24.1621,24.1557,24.1621,1800.0
2005-03-11 12:25:00,37.76,37.77,37.75,37.76,6000.0,24.1557,24.1621,24.1493,24.1557,6000.0
2005-03-11 12:30:00,37.75,37.8,37.75,37.79,9800.0,24.1493,24.1813,24.1493,24.1749,9800.0
2005-03-11 12:35:00,37.79,37.81,37.78,37.81,5300.0,24.1749,24.1877,24.1685,24.1877,5300.0
2005-03-11 12:40:00,37.8,37.81,37.79,37.8,2300.0,24.1813,24.1877,24.1749,24.1813,2300.0
2005-03-11 12:45:00,37.8,37.84,37.79,37.84,4200.0,24.1813,24.2069,24.1749,24.2069,4200.0
2005-03-11 12:50:00,37.84,37.84,37.83,37.84,3600.0,24.2069,24.2069,24.2005,24.2069,3600.0
2005-03-11 12:55:00,37.83,37.83,37.78,37.78,6100.0,24.2005,24.2005,24.1685,24.1685,6100.0
2005-03-11 13:00:00,37.78,37.78,37.76,37.76,1600.0,24.1685,24.1685,24.1557,24.1557,1600.0
2005-03-11 13:05:00,37.77,37.78,37.75,37.75,9000.0,24.1621,24.1685,24.1493,24.1493,9000.0
2005-03-11 13:10:00,37.75,37.75,37.7,37.71,6100.0,24.1493,24.1493,24.1173,24.1237,6100.0
2005-03-11 13:15:00,37.71,37.72,37.7,37.72,14000.0,24.1237,24.1301,24.1173,24.1301,14000.0
2005-03-11 13:20:00,37.72,37.77,37.71,37.74,7700.0,24.1301,24.1621,24.1237,24.1429,7700.0
2005-03-11 13:25:00,37.77,37.79,37.77,37.79,5800.0,24.1621,24.1749,24.1621,24.1749,5800.0
2005-03-11 13:30:00,37.79,37.79,37.78,37.79,7000.0,24.1749,24.1749,24.1685,24.1749,7000.0
2005-03-11 13:35:00,37.79,37.8,37.79,37.79,4700.0,24.1749,24.1813,24.1749,24.1749,4700.0
2005-03-11 13:40:00,37.79,37.79,37.74,37.74,7300.0,24.1749,24.1749,24.1429,24.1429,7300.0
2005-03-11 13:45:00,37.74,37.75,37.68,37.72,14400.0,24.1429,24.1493,24.1046,24.1301,14400.0
2005-03-11 13:50:00,37.71,37.78,37.7,37.75,12000.0,24.1237,24.1685,24.1173,24.1493,12000.0
2005-03-11 13:55:00,37.75,37.76,37.7,37.72,12300.0,24.1493,24.1557,24.1173,24.1301,12300.0
2005-03-11 14:00:00,37.72,37.75,37.7,37.74,12400.0,24.1301,24.1493,24.1173,24.1429,12400.0
2005-03-11 14:05:00,37.73,37.76,37.73,37.76,5200.0,24.1365,24.1557,24.1365,24.1557,5200.0
2005-03-11 14:10:00,37.76,37.76,37.73,37.73,10500.0,24.1557,24.1557,24.1365,24.1365,10500.0
2005-03-11 14:15:00,37.73,37.76,37.73,37.74,20000.0,24.1365,24.1557,24.1365,24.1429,20000.0
2005-03-11 14:20:00,37.74,37.75,37.72,37.75,4500.0,24.1429,24.1493,24.1301,24.1493,4500.0
2005-03-11 14:25:00,37.75,37.75,37.73,37.73,3500.0,24.1493,24.1493,24.1365,24.1365,3500.0
2005-03-11 14:30:00,37.73,37.74,37.73,37.73,6100.0,24.1365,24.1429,24.1365,24.1365,6100.0
2005-03-11 14:35:00,37.73,37.75,37.73,37.75,19400.0,24.1365,24.1493,24.1365,24.1493,19400.0
2005-03-11 14:40:00,37.75,37.77,37.74,37.76,17300.0,24.1493,24.1621,24.1429,24.1557,17300.0
2005-03-11 14:45:00,37.76,37.79,37.75,37.78,17500.0,24.1557,24.1749,24.1493,24.1685,17500.0
2005-03-11 14:50:00,37.77,37.8,37.74,37.74,33400.0,24.1621,24.1813,24.1429,24.1429,33400.0
2005-03-11 14:55:00,37.74,37.75,37.69,37.72,23400.0,24.1429,24.1493,24.1109,24.1301,23400.0
2005-03-11 15:00:00,37.71,37.75,37.66,37.69,26200.0,24.1237,24.1493,24.0918,24.1109,26200.0
2005-03-11 15:05:00,37.69,37.74,37.69,37.74,28300.0,24.1109,24.1429,24.1109,24.1429,28300.0
2005-03-11 15:10:00,37.74,37.75,37.72,37.73,32000.0,24.1429,24.1493,24.1301,24.1365,32000.0
2005-03-11 15:15:00,37.73,37.74,37.69,37.69,9100.0,24.1365,24.1429,24.1109,24.1109,9100.0
2005-03-11 15:20:00,37.67,37.71,37.66,37.69,21900.0,24.0982,24.1237,24.0918,24.1109,21900.0
2005-03-11 15:25:00,37.69,37.73,37.68,37.68,29800.0,24.1109,24.1365,24.1046,24.1046,29800.0
2005-03-11 15:30:00,37.68,37.69,37.65,37.67,21900.0,24.1046,24.1109,24.0854,24.0982,21900.0
2005-03-11 15:35:00,37.7,37.77,37.7,37.76,17100.0,24.1173,24.1621,24.1173,24.1557,17100.0
2005-03-11 15:40:00,37.76,37.77,37.74,37.77,54700.0,24.1557,24.1621,24.1429,24.1621,54700.0
2005-03-11 15:45:00,37.77,37.85,37.76,37.84,25700.0,24.1621,24.2133,24.1557,24.2069,25700.0
2005-03-11 15:50:00,37.84,37.84,37.77,37.78,23300.0,24.2069,24.2069,24.1621,24.1685,23300.0
2005-03-11 15:55:00,37.78,37.79,37.73,37.76,25000.0,24.1685,24.1749,24.1365,24.1557,25000.0
2005-03-14 09:30:00,37.77,37.84,37.75,37.76,48100.0,24.1621,24.2069,24.1493,24.1557,48100.0
2005-03-14 09:35:00,37.75,37.8,37.72,37.8,34000.0,24.1493,24.1813,24.1301,24.1813,34000.0
2005-03-14 09:40:00,37.77,37.8,37.75,37.76,29900.0,24.1621,24.1813,24.1493,24.1557,29900.0
2005-03-14 09:45:00,37.76,37.77,37.67,37.67,17200.0,24.1557,24.1621,24.0982,24.0982,17200.0
2005-03-14 09:50:00,37.67,37.68,37.61,37.67,27600.0,24.0982,24.1046,24.0598,24.0982,27600.0
2005-03-14 09:55:00,37.68,37.77,37.62,37.62,22700.0,24.1046,24.1621,24.0662,24.0662,22700.0
2005-03-14 10:00:00,37.62,37.66,37.46,37.66,25800.0,24.0662,24.0918,23.9638,24.0918,25800.0
2005-03-14 10:05:00,37.63,37.71,37.52,37.71,16200.0,24.0726,24.1237,24.0022,24.1237,16200.0
2005-03-14 10:10:00,37.71,37.75,37.6,37.7,25100.0,24.1237,24.1493,24.0534,24.1173,25100.0
2005-03-14 10:15:00,37.7,37.77,37.68,37.77,21400.0,24.1173,24.1621,24.1046,24.1621,21400.0
2005-03-14 10:20:00,37.77,37.77,37.69,37.72,32900.0,24.1621,24.1621,24.1109,24.1301,32900.0
2005-03-14 10:25:00,37.71,37.8,37.71,37.8,17200.0,24.1237,24.1813,24.1237,24.1813,17200.0
2005-03-14 10:30:00,37.8,37.8,37.75,37.77,27100.0,24.1813,24.1813,24.1493,24.1621,27100.0
2005-03-14 10:35:00,37.77,37.8,37.73,37.79,21600.0,24.1621,24.1813,24.1365,24.1749,21600.0
2005-03-14 10:40:00,37.78,37.79,37.76,37.76,19100.0,24.1685,24.1749,24.1557,24.1557,19100.0
2005-03-14 10:45:00,37.75,37.76,37.71,37.75,19600.0,24.1493,24.1557,24.1237,24.1493,19600.0
2005-03-14 10:50:00,37.74,37.75,37.72,37.74,7900.0,24.1429,24.1493,24.1301,24.1429,7900.0
2005-03-14 10:55:00,37.74,37.74,37.7,37.72,21000.0,24.1429,24.1429,24.1173,24.1301,21000.0
2005-03-14 11:00:00,37.73,37.74,37.67,37.67,18000.0,24.1365,24.1429,24.0982,24.0982,18000.0
2005-03-14 11:05:00,37.67,37.67,37.58,37.58,19200.0,24.0982,24.0982,24.0406,24.0406,19200.0
2005-03-14 11:10:00,37.58,37.61,37.55,37.61,27000.0,24.0406,24.0598,24.0214,24.0598,27000.0
2005-03-14 11:15:00,37.6,37.61,37.53,37.53,24100.0,24.0534,24.0598,24.0086,24.0086,24100.0
2005-03-14 11:20:00,37.56,37.6,37.53,37.57,85000.0,24.0278,24.0534,24.0086,24.0342,85000.0
2005-03-14 11:25:00,37.57,37.6,37.57,37.58,20500.0,24.0342,24.0534,24.0342,24.0406,20500.0
2005-03-14 11:30:00,37.59,37.6,37.52,37.54,12000.0,24.047,24.0534,24.0022,24.015,12000.0
2005-03-14 11:35:00,37.54,37.54,37.47,37.48,9400.0,24.015,24.015,23.9702,23.9766,9400.0
2005-03-14 11:40:00,37.47,37.47,37.42,37.43,23200.0,23.9702,23.9702,23.9382,23.9446,23200.0
2005-03-14 11:45:00,37.42,37.43,37.4,37.41,11700.0,23.9382,23.9446,23.9254,23.9318,11700.0
2005-03-14 11:50:00,37.41,37.41,37.39,37.4,11300.0,23.9318,23.9318,23.919,23.9254,11300.0
2005-03-14 11:55:00,37.4,37.46,37.38,37.41,21400.0,23.9254,23.9638,23.9126,23.9318,21400.0
2005-03-14 12:00:00,37.39,37.41,37.39,37.41,56300.0,23.919,23.9318,23.919,23.9318,56300.0
2005-03-14 12:05:00,37.41,37.43,37.41,37.42,30600.0,23.9318,23.9446,23.9318,23.9382,30600.0
2005-03-14 12:10:00,37.42,37.42,37.4,37.41,11300.0,23.9382,23.9382,23.9254,23.9318,11300.0
2005-03-14 12:15:00,37.42,37.46,37.42,37.46,11400.0,23.9382,23.9638,23.9382,23.9638,11400.0
2005-03-14 12:20:00,37.46,37.51,37.45,37.51,30000.0,23.9638,23.9958,23.9574,23.9958,30000.0
2005-03-14 12:25:00,37.53,37.57,37.53,37.56,38000.0,24.0086,24.0342,24.0086,24.0278,38000.0
2005-03-14 12:30:00,37.56,37.57,37.54,37.56,17100.0,24.0278,24.0342,24.015,24.0278,17100.0
2005-03-14 12:35:00,37.56,37.56,37.52,37.55,17900.0,24.0278,24.0278,24.0022,24.0214,17900.0
2005-03-14 12:40:00,37.54,37.59,37.54,37.58,11400.0,24.015,24.047,24.015,24.0406,11400.0
2005-03-14 12:45:00,37.59,37.59,37.55,37.55,27100.0,24.047,24.047,24.0214,24.0214,27100.0
2005-03-14 12:50:00,37.54,37.56,37.53,37.53,14300.0,24.015,24.0278,24.0086,24.0086,14300.0
2005-03-14 12:55:00,37.53,37.53,37.47,37.48,10700.0,24.0086,24.0086,23.9702,23.9766,10700.0
2005-03-14 13:00:00,37.47,37.48,37.46,37.46,30900.0,23.9702,23.9766,23.9638,23.9638,30900.0
2005-03-14 13:05:00,37.46,37.5,37.45,37.48,17700.0,23.9638,23.9894,23.9574,23.9766,17700.0
2005-03-14 13:10:00,37.47,37.49,37.47,37.49,17900.0,23.9702,23.983,23.9702,23.983,17900.0
2005-03-14 13:15:00,37.49,37.55,37.47,37.47,111800.0,23.983,24.0214,23.9702,23.9702,111800.0
2005-03-14 13:20:00,37.48,37.5,37.45,37.45,18500.0,23.9766,23.9894,23.9574,23.9574,18500.0
2005-03-14 13:25:00,37.45,37.49,37.45,37.46,31100.0,23.9574,23.983,23.9574,23.9638,31100.0
2005-03-14 13:30:00,37.46,37.46,37.4,37.4,14200.0,23.9638,23.9638,23.9254,23.9254,14200.0
2005-03-14 13:35:00,37.4,37.47,37.39,37.44,33900.0,23.9254,23.9702,23.919,23.951,33900.0
2005-03-14 13:40:00,37.44,37.45,37.39,37.4,10500.0,23.951,23.9574,23.919,23.9254,10500.0
2005-03-14 13:45:00,37.4,37.43,37.38,37.38,15400.0,23.9254,23.9446,23.9126,23.9126,15400.0
2005-03-14 13:50:00,37.38,37.41,37.37,37.39,7000.0,23.9126,23.9318,23.9062,23.919,7000.0
2005-03-14 13:55:00,37.38,37.42,37.38,37.41,8000.0,23.9126,23.9382,23.9126,23.9318,8000.0
2005-03-14 14:00:00,37.41,37.43,37.37,37.43,13100.0,23.9318,23.9446,23.9062,23.9446,13100.0
2005-03-14 14:05:00,37.41,37.45,37.4,37.43,12600.0,23.9318,23.9574,23.9254,23.9446,12600.0
2005-03-14 14:10:00,37.42,37.42,37.39,37.4,8200.0,23.9382,23.9382,23.919,23.9254,8200.0
2005-03-14 14:15:00,37.41,37.42,37.37,37.38,7300.0,23.9318,23.9382,23.9062,23.9126,7300.0
2005-03-14 14:20:00,37.38,37.41,37.37,37.4,42200.0,23.9126,23.9318,23.9062,23.9254,42200.0
2005-03-14 14:25:00,37.39,37.42,37.36,37.38,12000.0,23.919,23.9382,23.8998,23.9126,12000.0
2005-03-14 14:30:00,37.4,37.4,37.35,37.4,13000.0,23.9254,23.9254,23.8934,23.9254,13000.0
2005-03-14 14:35:00,37.36,37.4,37.34,37.38,21500.0,23.8998,23.9254,23.887,23.9126,21500.0
2005-03-14 14:40:00,37.38,37.38,37.29,37.29,23000.0,23.9126,23.9126,23.8551,23.8551,23000.0
2005-03-14 14:45:00,37.29,37.32,37.27,37.31,16200.0,23.8551,23.8743,23.8423,23.8679,16200.0
2005-03-14 14:50:00,37.3,37.32,37.28,37.29,7500.0,23.8615,23.8743,23.8487,23.8551,7500.0
2005-03-14 14:55:00,37.29,37.33,37.27,37.33,13800.0,23.8551,23.8807,23.8423,23.8807,13800.0
2005-03-14 15:00:00,37.33,37.41,37.32,37.4,24600.0,23.8807,23.9318,23.8743,23.9254,24600.0
2005-03-14 15:05:00,37.4,37.42,37.37,37.42,9800.0,23.9254,23.9382,23.9062,23.9382,9800.0
2005-03-14 15:10:00,37.4,37.42,37.37,37.41,19500.0,23.9254,23.9382,23.9062,23.9318,19500.0
2005-03-14 15:15:00,37.42,37.5,37.42,37.5,18600.0,23.9382,23.9894,23.9382,23.9894,18600.0
2005-03-14 15:20:00,37.5,37.56,37.5,37.55,17700.0,23.9894,24.0278,23.9894,24.0214,17700.0
2005-03-14 15:25:00,37.53,37.61,37.53,37.61,39500.0,24.0086,24.0598,24.0086,24.0598,39500.0
2005-03-14 15:30:00,37.61,37.68,37.61,37.64,15200.0,24.0598,24.1046,24.0598,24.079,15200.0
2005-03-14 15:35:00,37.65,37.66,37.64,37.66,22700.0,24.0854,24.0918,24.079,24.0918,22700.0
2005-03-14 15:40:00,37.65,37.67,37.65,37.65,14700.0,24.0854,24.0982,24.0854,24.0854,14700.0
2005-03-14 15:45:00,37.66,37.75,37.65,37.71,34600.0,24.0918,24.1493,24.0854,24.1237,34600.0
2005-03-14 15:50:00,37.71,37.74,37.71,37.73,31600.0,24.1237,24.1429,24.1237,24.1365,31600.0
2005-03-14 15:55:00,37.72,37.75,37.71,37.75,60000.0,24.1301,24.1493,24.1237,24.1493,60000.0
2005-03-15 09:30:00,37.71,37.8,37.6,37.74,70600.0,24.1237,24.1813,24.0534,24.1429,70600.0
2005-03-15 09:35:00,37.7,37.77,37.7,37.77,17400.0,24.1173,24.1621,24.1173,24.1621,17400.0
2005-03-15 09:40:00,37.77,37.85,37.69,37.69,27500.0,24.1621,24.2133,24.1109,24.1109,27500.0
2005-03-15 09:45:00,37.7,37.7,37.65,37.67,20700.0,24.1173,24.1173,24.0854,24.0982,20700.0
2005-03-15 09:50:00,37.67,37.75,37.67,37.73,14400.0,24.0982,24.1493,24.0982,24.1365,14400.0
2005-03-15 09:55:00,37.73,37.73,37.62,37.66,14200.0,24.1365,24.1365,24.0662,24.0918,14200.0
2005-03-15 10:00:00,37.65,37.65,37.59,37.59,12300.0,24.0854,24.0854,24.047,24.047,12300.0
2005-03-15 10:05:00,37.61,37.69,37.61,37.66,9500.0,24.0598,24.1109,24.0598,24.0918,9500.0
2005-03-15 10:10:00,37.66,37.66,37.62,37.66,12000.0,24.0918,24.0918,24.0662,24.0918,12000.0
2005-03-15 10:15:00,37.66,37.68,37.65,37.68,15500.0,24.0918,24.1046,24.0854,24.1046,15500.0
2005-03-15 10:20:00,37.67,37.67,37.61,37.61,13700.0,24.0982,24.0982,24.0598,24.0598,13700.0
2005-03-15 10:25:00,37.61,37.7,37.61,37.7,14100.0,24.0598,24.1173,24.0598,24.1173,14100.0
2005-03-15 10:30:00,37.7,37.72,37.69,37.71,108000.0,24.1173,24.1301,24.1109,24.1237,108000.0
2005-03-15 10:35:00,37.7,37.76,37.69,37.76,70700.0,24.1173,24.1557,24.1109,24.1557,70700.0
2005-03-15 10:40:00,37.76,37.76,37.71,37.73,31300.0,24.1557,24.1557,24.1237,24.1365,31300.0
2005-03-15 10:45:00,37.73,37.76,37.72,37.73,11100.0,24.1365,24.1557,24.1301,24.1365,11100.0
2005-03-15 10:50:00,37.7,37.73,37.69,37.73,32300.0,24.1173,24.1365,24.1109,24.1365,32300.0
2005-03-15 10:55:00,37.74,37.74,37.71,37.72,16400.0,24.1429,24.1429,24.1237,24.1301,16400.0
2005-03-15 11:00:00,37.71,37.77,37.7,37.72,16700.0,24.1237,24.1621,24.1173,24.1301,16700.0
2005-03-15 11:05:00,37.73,37.73,37.7,37.7,11600.0,24.1365,24.1365,24.1173,24.1173,11600.0
2005-03-15 11:10:00,37.7,37.76,37.68,37.76,11800.0,24.1173,24.1557,24.1046,24.1557,11800.0
2005-03-15 11:15:00,37.75,37.76,37.73,37.73,11600.0,24.1493,24.1557,24.1365,24.1365,11600.0
2005-03-15 11:20:00,37.72,37.72,37.63,37.64,14500.0,24.1301,24.1301,24.0726,24.079,14500.0
2005-03-15 11:25:00,37.65,37.66,37.62,37.62,10500.0,24.0854,24.0918,24.0662,24.0662,10500.0
2005-03-15 11:30:00,37.63,37.63,37.57,37.63,10200.0,24.0726,24.0726,24.0342,24.0726,10200.0
2005-03-15 11:35:00,37.64,37.66,37.54,37.54,32700.0,24.079,24.0918,24.015,24.015,32700.0
2005-03-15 11:40:00,37.54,37.56,37.5,37.55,24400.0,24.015,24.0278,23.9894,24.0214,24400.0
2005-03-15 11:45:00,37.55,37.55,37.48,37.48,14200.0,24.0214,24.0214,23.9766,23.9766,14200.0
2005-03-15 11:50:00,37.49,37.5,37.43,37.49,12000.0,23.983,23.9894,23.9446,23.983,12000.0
2005-03-15 11:55:00,37.5,37.52,37.49,37.5,63900.0,23.9894,24.0022,23.983,23.9894,63900.0
2005-03-15 12:00:00,37.5,37.5,37.41,37.44,16800.0,23.9894,23.9894,23.9318,23.951,16800.0
2005-03-15 12:05:00,37.43,37.45,37.4,37.4,9200.0,23.9446,23.9574,23.9254,23.9254,9200.0
2005-03-15 12:10:00,37.39,37.4,37.37,37.38,22900.0,23.919,23.9254,23.9062,23.9126,22900.0
2005-03-15 12:15:00,37.38,37.47,37.38,37.47,25800.0,23.9126,23.9702,23.9126,23.9702,25800.0
2005-03-15 12:20:00,37.47,37.54,37.47,37.54,20200.0,23.9702,24.015,23.9702,24.015,20200.0
2005-03-15 12:25:00,37.54,37.57,37.53,37.55,21300.0,24.015,24.0342,24.0086,24.0214,21300.0
2005-03-15 12:30:00,37.54,37.56,37.5,37.5,10100.0,24.015,24.0278,23.9894,23.9894,10100.0
2005-03-15 12:35:00,37.51,37.57,37.49,37.55,20000.0,23.9958,24.0342,23.983,24.0214,20000.0
2005-03-15 12:40:00,37.56,37.58,37.55,37.58,26700.0,24.0278,24.0406,24.0214,24.0406,26700.0
2005-03-15 12:45:00,37.57,37.62,37.55,37.62,21700.0,24.0342,24.0662,24.0214,24.0662,21700.0
2005-03-15 12:50:00,37.59,37.67,37.59,37.67,20000.0,24.047,24.0982,24.047,24.0982,20000.0
2005-03-15 12:55:00,37.68,37.68,37.64,37.65,15300.0,24.1046,24.1046,24.079,24.0854,15300.0
2005-03-15 13:00:00,37.65,37.65,37.58,37.64,22400.0,24.0854,24.0854,24.0406,24.079,22400.0
2005-03-15 13:05:00,37.64,37.64,37.57,37.57,6900.0,24.079,24.079,24.0342,24.0342,6900.0
2005-03-15 13:10:00,37.58,37.58,37.5,37.53,10500.0,24.0406,24.0406,23.9894,24.0086,10500.0
2005-03-15 13:15:00,37.51,37.51,37.39,37.4,11500.0,23.9958,23.9958,23.919,23.9254,11500.0
2005-03-15 13:20:00,37.4,37.4,37.33,37.33,14900.0,23.9254,23.9254,23.8807,23.8807,14900.0
2005-03-15 13:25:00,37.33,37.34,37.3,37.31,16600.0,23.8807,23.887,23.8615,23.8679,16600.0
2005-03-15 13:30:00,37.3,37.32,37.3,37.32,26500.0,23.8615,23.8743,23.8615,23.8743,26500.0
2005-03-15 13:35:00,37.32,37.32,37.25,37.25,21300.0,23.8743,23.8743,23.8295,23.8295,21300.0
2005-03-15 13:40:00,37.25,37.25,37.19,37.2,16800.0,23.8295,23.8295,23.7911,23.7975,16800.0
2005-03-15 13:45:00,37.2,37.22,37.17,37.2,12200.0,23.7975,23.8103,23.7783,23.7975,12200.0
2005-03-15 13:50:00,37.2,37.2,37.15,37.18,15400.0,23.7975,23.7975,23.7655,23.7847,15400.0
2005-03-15 13:55:00,37.17,37.19,37.13,37.19,20400.0,23.7783,23.7911,23.7527,23.7911,20400.0
2005-03-15 14:00:00,37.19,37.3,37.18,37.3,17700.0,23.7911,23.8615,23.7847,23.8615,17700.0
2005-03-15 14:05:00,37.3,37.31,37.26,37.29,12000.0,23.8615,23.8679,23.8359,23.8551,12000.0
2005-03-15 14:10:00,37.28,37.3,37.19,37.19,41900.0,23.8487,23.8615,23.7911,23.7911,41900.0
2005-03-15 14:15:00,37.2,37.21,37.17,37.18,17200.0,23.7975,23.8039,23.7783,23.7847,17200.0
2005-03-15 14:20:00,37.18,37.18,37.14,37.14,21900.0,23.7847,23.7847,23.7591,23.7591,21900.0
2005-03-15 14:25:00,37.13,37.21,37.11,37.19,20800.0,23.7527,23.8039,23.7399,23.7911,20800.0
2005-03-15 14:30:00,37.19,37.19,37.08,37.15,25100.0,23.7911,23.7911,23.7207,23.7655,25100.0
2005-03-15 14:35:00,37.14,37.18,37.13,37.18,25000.0,23.7591,23.7847,23.7527,23.7847,25000.0
2005-03-15 14:40:00,37.17,37.24,37.14,37.24,30300.0,23.7783,23.8231,23.7591,23.8231,30300.0
2005-03-15 14:45:00,37.25,37.25,37.16,37.22,22300.0,23.8295,23.8295,23.7719,23.8103,22300.0
2005-03-15 14:50:00,37.23,37.26,37.2,37.25,35500.0,23.8167,23.8359,23.7975,23.8295,35500.0
2005-03-15 14:55:00,37.24,37.31,37.23,37.27,44200.0,23.8231,23.8679,23.8167,23.8423,44200.0
2005-03-15 15:00:00,37.28,37.3,37.25,37.3,23700.0,23.8487,23.8615,23.8295,23.8615,23700.0
2005-03-15 15:05:00,37.3,37.31,37.29,37.3,38500.0,23.8615,23.8679,23.8551,23.8615,38500.0
2005-03-15 15:10:00,37.3,37.3,37.25,37.26,24700.0,23.8615,23.8615,23.8295,23.8359,24700.0
2005-03-15 15:15:00,37.25,37.27,37.24,37.26,20700.0,23.8295,23.8423,23.8231,23.8359,20700.0
2005-03-15 15:20:00,37.25,37.26,37.22,37.22,15600.0,23.8295,23.8359,23.8103,23.8103,15600.0
2005-03-15 15:25:00,37.23,37.25,37.2,37.21,21000.0,23.8167,23.8295,23.7975,23.8039,21000.0
2005-03-15 15:30:00,37.21,37.24,37.19,37.23,13800.0,23.8039,23.8231,23.7911,23.8167,13800.0
2005-03-15 15:35:00,37.22,37.24,37.2,37.21,16000.0,23.8103,23.8231,23.7975,23.8039,16000.0
2005-03-15 15:40:00,37.2,37.22,37.13,37.14,38400.0,23.7975,23.8103,23.7527,23.7591,38400.0
2005-03-15 15:45:00,37.13,37.14,37.07,37.1,29800.0,23.7527,23.7591,23.7143,23.7335,29800.0
2005-03-15 15:50:00,37.1,37.12,37.08,37.08,30800.0,23.7335,23.7463,23.7207,23.7207,30800.0
2005-03-15 15:55:00,37.09,37.11,37.07,37.09,65400.0,23.7271,23.7399,23.7143,23.7271,65400.0
2005-03-16 09:30:00,37.0,37.0,36.84,36.86,27400.0,23.6695,23.6695,23.5672,23.58,27400.0
2005-03-16 09:35:00,36.87,36.87,36.51,36.59,43700.0,23.5864,23.5864,23.3561,23.4073,43700.0
2005-03-16 09:40:00,36.57,36.6,36.48,36.48,42700.0,23.3945,23.4137,23.3369,23.3369,42700.0
2005-03-16 09:45:00,36.42,36.45,36.3,36.41,32300.0,23.2985,23.3177,23.2217,23.2921,32300.0
2005-03-16 09:50:00,36.4,36.67,36.4,36.67,31900.0,23.2857,23.4584,23.2857,23.4584,31900.0
2005-03-16 09:55:00,36.7,36.9,36.66,36.8,28100.0,23.4776,23.6056,23.452,23.5416,28100.0
2005-03-16 10:00:00,36.8,36.81,36.75,36.75,12200.0,23.5416,23.548,23.5096,23.5096,12200.0
2005-03-16 10:05:00,36.75,36.75,36.68,36.7,13800.0,23.5096,23.5096,23.4648,23.4776,13800.0
2005-03-16 10:10:00,36.7,36.73,36.65,36.65,13400.0,23.4776,23.4968,23.4456,23.4456,13400.0
2005-03-16 10:15:00,36.65,36.68,36.64,36.66,5100.0,23.4456,23.4648,23.4392,23.452,5100.0
2005-03-16 10:20:00,36.65,36.66,36.6,36.64,10200.0,23.4456,23.452,23.4137,23.4392,10200.0
2005-03-16 10:25:00,36.64,36.68,36.64,36.67,6000.0,23.4392,23.4648,23.4392,23.4584,6000.0
2005-03-16 10:30:00,36.68,36.68,36.58,36.59,18800.0,23.4648,23.4648,23.4009,23.4073,18800.0
2005-03-16 10:35:00,36.6,36.6,36.47,36.49,12700.0,23.4137,23.4137,23.3305,23.3433,12700.0
2005-03-16 10:40:00,36.49,36.49,36.4,36.45,19700.0,23.3433,23.3433,23.2857,23.3177,19700.0
2005-03-16 10:45:00,36.42,36.51,36.38,36.5,10800.0,23.2985,23.3561,23.2729,23.3497,10800.0
2005-03-16 10:50:00,36.5,36.55,36.44,36.55,46500.0,23.3497,23.3817,23.3113,23.3817,46500.0
2005-03-16 10:55:00,36.55,36.59,36.48,36.59,12600.0,23.3817,23.4073,23.3369,23.4073,12600.0
2005-03-16 11:00:00,36.59,36.67,36.57,36.66,15400.0,23.4073,23.4584,23.3945,23.452,15400.0
2005-03-16 11:05:00,36.66,36.71,36.6,36.7,19500.0,23.452,23.484,23.4137,23.4776,19500.0
2005-03-16 11:10:00,36.71,36.75,36.7,36.74,20700.0,23.484,23.5096,23.4776,23.5032,20700.0
2005-03-16 11:15:00,36.75,36.75,36.66,36.66,13200.0,23.5096,23.5096,23.452,23.452,13200.0
2005-03-16 11:20:00,36.66,36.74,36.61,36.64,15700.0,23.452,23.5032,23.4201,23.4392,15700.0
2005-03-16 11:25:00,36.63,36.69,36.6,36.69,15900.0,23.4328,23.4712,23.4137,23.4712,15900.0
2005-03-16 11:30:00,36.7,36.78,36.68,36.78,8700.0,23.4776,23.5288,23.4648,23.5288,8700.0
2005-03-16 11:35:00,36.79,36.81,36.77,36.81,13700.0,23.5352,23.548,23.5224,23.548,13700.0
2005-03-16 11:40:00,36.79,36.84,36.79,36.84,11900.0,23.5352,23.5672,23.5352,23.5672,11900.0
2005-03-16 11:45:00,36.84,36.87,36.83,36.87,8500.0,23.5672,23.5864,23.5608,23.5864,8500.0
2005-03-16 11:50:00,36.88,36.9,36.88,36.88,16700.0,23.5928,23.6056,23.5928,23.5928,16700.0
2005-03-16 11:55:00,36.87,36.94,36.84,36.93,25000.0,23.5864,23.6312,23.5672,23.6248,25000.0
2005-03-16 12:00:00,36.92,36.93,36.88,36.91,7200.0,23.6184,23.6248,23.5928,23.612,7200.0
2005-03-16 12:05:00,36.91,36.92,36.84,36.85,11200.0,23.612,23.6184,23.5672,23.5736,11200.0
2005-03-16 12:10:00,36.85,36.87,36.85,36.86,7200.0,23.5736,23.5864,23.5736,23.58,7200.0
2005-03-16 12:15:00,36.86,36.9,36.86,36.89,9000.0,23.58,23.6056,23.58,23.5992,9000.0
2005-03-16 12:20:00,36.89,36.91,36.85,36.85,18400.0,23.5992,23.612,23.5736,23.5736,18400.0
2005-03-16 12:25:00,36.85,36.85,36.79,36.81,11200.0,23.5736,23.5736,23.5352,23.548,11200.0
2005-03-16 12:30:00,36.81,36.81,36.8,36.81,9200.0,23.548,23.548,23.5416,23.548,9200.0
2005-03-16 12:35:00,36.8,36.84,36.8,36.83,12300.0,23.5416,23.5672,23.5416,23.5608,12300.0
2005-03-16 12:40:00,36.81,36.84,36.8,36.84,12800.0,23.548,23.5672,23.5416,23.5672,12800.0
2005-03-16 12:45:00,36.84,36.86,36.84,36.86,9200.0,23.5672,23.58,23.5672,23.58,9200.0
2005-03-16 12:50:00,36.85,36.88,36.83,36.88,9500.0,23.5736,23.5928,23.5608,23.5928,9500.0
2005-03-16 12:55:00,36.88,36.93,36.88,36.92,7500.0,23.5928,23.6248,23.5928,23.6184,7500.0
2005-03-16 13:00:00,36.93,36.96,36.9,36.94,15900.0,23.6248,23.644,23.6056,23.6312,15900.0
2005-03-16 13:05:00,36.94,36.94,36.89,36.91,8400.0,23.6312,23.6312,23.5992,23.612,8400.0
2005-03-16 13:10:00,36.9,36.9,36.86,36.88,8500.0,23.6056,23.6056,23.58,23.5928,8500.0
2005-03-16 13:15:00,36.88,36.89,36.86,36.89,5600.0,23.5928,23.5992,23.58,23.5992,5600.0
2005-03-16 13:20:00,36.89,36.91,36.87,36.91,4500.0,23.5992,23.612,23.5864,23.612,4500.0
2005-03-16 13:25:00,36.91,36.91,36.86,36.86,5500.0,23.612,23.612,23.58,23.58,5500.0
2005-03-16 13:30:00,36.86,36.86,36.75,36.76,20400.0,23.58,23.58,23.5096,23.516,20400.0
2005-03-16 13:35:00,36.76,36.76,36.71,36.71,7200.0,23.516,23.516,23.484,23.484,7200.0
2005-03-16 13:40:00,36.71,36.71,36.69,36.7,9800.0,23.484,23.484,23.4712,23.4776,9800.0
2005-03-16 13:45:00,36.7,36.7,36.67,36.67,6700.0,23.4776,23.4776,23.4584,23.4584,6700.0
2005-03-16 13:50:00,36.67,36.67,36.59,36.61,12500.0,23.4584,23.4584,23.4073,23.4201,12500.0
2005-03-16 13:55:00,36.62,36.62,36.59,36.61,9200.0,23.4265,23.4265,23.4073,23.4201,9200.0
2005-03-16 14:00:00,36.61,36.61,36.52,36.56,12100.0,23.4201,23.4201,23.3625,23.3881,12100.0
2005-03-16 14:05:00,36.55,36.56,36.5,36.56,10800.0,23.3817,23.3881,23.3497,23.3881,10800.0
2005-03-16 14:10:00,36.57,36.57,36.52,36.55,10600.0,23.3945,23.3945,23.3625,23.3817,10600.0
2005-03-16 14:15:00,36.54,36.54,36.49,36.51,18000.0,23.3753,23.3753,23.3433,23.3561,18000.0
2005-03-16 14:20:00,36.51,36.52,36.48,36.52,13000.0,23.3561,23.3625,23.3369,23.3625,13000.0
2005-03-16 14:25:00,36.53,36.6,36.52,36.59,21300.0,23.3689,23.4137,23.3625,23.4073,21300.0
2005-03-16 14:30:00,36.59,36.6,36.54,36.6,19700.0,23.4073,23.4137,23.3753,23.4137,19700.0
2005-03-16 14:35:00,36.61,36.63,36.54,36.56,14600.0,23.4201,23.4328,23.3753,23.3881,14600.0
2005-03-16 14:40:00,36.56,36.58,36.5,36.56,20000.0,23.3881,23.4009,23.3497,23.3881,20000.0
2005-03-16 14:45:00,36.56,36.59,36.54,36.54,6400.0,23.3881,23.4073,23.3753,23.3753,6400.0
2005-03-16 14:50:00,36.53,36.58,36.51,36.58,15200.0,23.3689,23.4009,23.3561,23.4009,15200.0
2005-03-16 14:55:00,36.59,36.59,36.52,36.54,9600.0,23.4073,23.4073,23.3625,23.3753,9600.0
2005-03-16 15:00:00,36.55,36.58,36.52,36.56,16100.0,23.3817,23.4009,23.3625,23.3881,16100.0
2005-03-16 15:05:00,36.56,36.62,36.56,36.62,14900.0,23.3881,23.4265,23.3881,23.4265,14900.0
2005-03-16 15:10:00,36.62,36.63,36.55,36.57,11700.0,23.4265,23.4328,23.3817,23.3945,11700.0
2005-03-16 15:15:00,36.57,36.59,36.56,36.56,8200.0,23.3945,23.4073,23.3881,23.3881,8200.0
2005-03-16 15:20:00,36.56,36.58,36.49,36.58,18500.0,23.3881,23.4009,23.3433,23.4009,18500.0
2005-03-16 15:25:00,36.58,36.58,36.53,36.54,9700.0,23.4009,23.4009,23.3689,23.3753,9700.0
2005-03-16 15:30:00,36.53,36.53,36.46,36.47,18000.0,23.3689,23.3689,23.3241,23.3305,18000.0
2005-03-16 15:35:00,36.48,36.59,36.47,36.55,18000.0,23.3369,23.4073,23.3305,23.3817,18000.0
2005-03-16 15:40:00,36.55,36.56,36.53,36.55,10900.0,23.3817,23.3881,23.3689,23.3817,10900.0
2005-03-16 15:45:00,36.57,36.57,36.53,36.54,14100.0,23.3945,23.3945,23.3689,23.3753,14100.0
2005-03-16 15:50:00,36.54,36.57,36.52,36.56,21300.0,23.3753,23.3945,23.3625,23.3881,21300.0
2005-03-16 15:55:00,36.56,36.58,36.55,36.56,26600.0,23.3881,23.4009,23.3817,23.3881,26600.0
2005-03-17 09:30:00,36.75,36.81,36.75,36.81,47100.0,23.5096,23.548,23.5096,23.548,47100.0
2005-03-17 09:35:00,36.83,36.93,36.83,36.89,33600.0,23.5608,23.6248,23.5608,23.5992,33600.0
2005-03-17 09:40:00,36.88,36.94,36.88,36.89,40000.0,23.5928,23.6312,23.5928,23.5992,40000.0
2005-03-17 09:45:00,36.88,36.89,36.82,36.84,35400.0,23.5928,23.5992,23.5544,23.5672,35400.0
2005-03-17 09:50:00,36.84,36.92,36.84,36.92,26400.0,23.5672,23.6184,23.5672,23.6184,26400.0
2005-03-17 09:55:00,36.93,36.93,36.85,36.86,25500.0,23.6248,23.6248,23.5736,23.58,25500.0
2005-03-17 10:00:00,36.85,36.91,36.85,36.88,30800.0,23.5736,23.612,23.5736,23.5928,30800.0
2005-03-17 10:05:00,36.88,36.95,36.88,36.95,15300.0,23.5928,23.6376,23.5928,23.6376,15300.0
2005-03-17 10:10:00,36.96,36.96,36.87,36.92,19700.0,23.644,23.644,23.5864,23.6184,19700.0
2005-03-17 10:15:00,36.92,36.93,36.9,36.91,9200.0,23.6184,23.6248,23.6056,23.612,9200.0
2005-03-17 10:20:00,36.92,36.95,36.9,36.95,39500.0,23.6184,23.6376,23.6056,23.6376,39500.0
2005-03-17 10:25:00,36.95,37.07,36.95,37.07,28100.0,23.6376,23.7143,23.6376,23.7143,28100.0
2005-03-17 10:30:00,37.07,37.07,36.89,36.97,25400.0,23.7143,23.7143,23.5992,23.6504,25400.0
2005-03-17 10:35:00,36.98,37.0,36.86,36.87,31600.0,23.6567,23.6695,23.58,23.5864,31600.0
2005-03-17 10:40:00,36.88,36.91,36.84,36.87,30400.0,23.5928,23.612,23.5672,23.5864,30400.0
2005-03-17 10:45:00,36.86,36.99,36.86,36.99,15300.0,23.58,23.6631,23.58,23.6631,15300.0
2005-03-17 10:50:00,37.0,37.11,37.0,37.11,27900.0,23.6695,23.7399,23.6695,23.7399,27900.0
2005-03-17 10:55:00,37.11,37.21,37.11,37.21,29400.0,23.7399,23.8039,23.7399,23.8039,29400.0
2005-03-17 11:00:00,37.21,37.24,37.2,37.23,20500.0,23.8039,23.8231,23.7975,23.8167,20500.0
2005-03-17 11:05:00,37.24,37.33,37.2,37.33,24300.0,23.8231,23.8807,23.7975,23.8807,24300.0
2005-03-17 11:10:00,37.35,37.35,37.24,37.25,13000.0,23.8934,23.8934,23.8231,23.8295,13000.0
2005-03-17 11:15:00,37.25,37.33,37.25,37.33,18700.0,23.8295,23.8807,23.8295,23.8807,18700.0
2005-03-17 11:20:00,37.34,37.35,37.32,37.34,16400.0,23.887,23.8934,23.8743,23.887,16400.0
2005-03-17 11:25:00,37.34,37.42,37.32,37.42,16400.0,23.887,23.9382,23.8743,23.9382,16400.0
2005-03-17 11:30:00,37.42,37.48,37.4,37.48,19400.0,23.9382,23.9766,23.9254,23.9766,19400.0
2005-03-17 11:35:00,37.47,37.48,37.46,37.48,15300.0,23.9702,23.9766,23.9638,23.9766,15300.0
2005-03-17 11:40:00,37.46,37.49,37.46,37.48,5200.0,23.9638,23.983,23.9638,23.9766,5200.0
2005-03-17 11:45:00,37.49,37.52,37.47,37.49,21100.0,23.983,24.0022,23.9702,23.983,21100.0
2005-03-17 11:50:00,37.49,37.49,37.42,37.43,19900.0,23.983,23.983,23.9382,23.9446,19900.0
2005-03-17 11:55:00,37.41,37.46,37.41,37.42,14900.0,23.9318,23.9638,23.9318,23.9382,14900.0
2005-03-17 12:00:00,37.45,37.45,37.35,37.37,17400.0,23.9574,23.9574,23.8934,23.9062,17400.0
2005-03-17 12:05:00,37.37,37.38,37.31,37.31,11400.0,23.9062,23.9126,23.8679,23.8679,11400.0
2005-03-17 12:10:00,37.3,37.34,37.3,37.33,12800.0,23.8615,23.887,23.8615,23.8807,12800.0
2005-03-17 12:15:00,37.34,37.36,37.34,37.35,10300.0,23.887,23.8998,23.887,23.8934,10300.0
2005-03-17 12:20:00,37.36,37.39,37.35,37.39,10500.0,23.8998,23.919,23.8934,23.919,10500.0
2005-03-17 12:25:00,37.4,37.43,37.4,37.43,11300.0,23.9254,23.9446,23.9254,23.9446,11300.0
2005-03-17 12:30:00,37.42,37.53,37.42,37.48,39700.0,23.9382,24.0086,23.9382,23.9766,39700.0
2005-03-17 12:35:00,37.47,37.49,37.46,37.49,7000.0,23.9702,23.983,23.9638,23.983,7000.0
2005-03-17 12:40:00,37.46,37.49,37.46,37.48,9900.0,23.9638,23.983,23.9638,23.9766,9900.0
2005-03-17 12:45:00,37.47,37.48,37.39,37.42,14800.0,23.9702,23.9766,23.919,23.9382,14800.0
2005-03-17 12:50:00,37.4,37.4,37.36,37.36,11000.0,23.9254,23.9254,23.8998,23.8998,11000.0
2005-03-17 12:55:00,37.35,37.35,37.33,37.33,15100.0,23.8934,23.8934,23.8807,23.8807,15100.0
2005-03-17 13:00:00,37.34,37.38,37.33,37.37,13400.0,23.887,23.9126,23.8807,23.9062,13400.0
2005-03-17 13:05:00,37.37,37.38,37.33,37.33,12300.0,23.9062,23.9126,23.8807,23.8807,12300.0
2005-03-17 13:10:00,37.33,37.33,37.25,37.26,25600.0,23.8807,23.8807,23.8295,23.8359,25600.0
2005-03-17 13:15:00,37.26,37.31,37.25,37.28,14700.0,23.8359,23.8679,23.8295,23.8487,14700.0
2005-03-17 13:20:00,37.28,37.35,37.28,37.35,9400.0,23.8487,23.8934,23.8487,23.8934,9400.0
2005-03-17 13:25:00,37.35,37.39,37.34,37.38,5000.0,23.8934,23.919,23.887,23.9126,5000.0
2005-03-17 13:30:00,37.38,37.39,37.37,37.38,9300.0,23.9126,23.919,23.9062,23.9126,9300.0
2005-03-17 13:35:00,37.38,37.43,37.38,37.41,8000.0,23.9126,23.9446,23.9126,23.9318,8000.0
2005-03-17 13:40:00,37.41,37.43,37.37,37.39,10600.0,23.9318,23.9446,23.9062,23.919,10600.0
2005-03-17 13:45:00,37.39,37.39,37.36,37.36,5500.0,23.919,23.919,23.8998,23.8998,5500.0
2005-03-17 13:50:00,37.36,37.37,37.35,37.36,9900.0,23.8998,23.9062,23.8934,23.8998,9900.0
2005-03-17 13:55:00,37.36,37.38,37.34,37.34,11400.0,23.8998,23.9126,23.887,23.887,11400.0
2005-03-17 14:00:00,37.34,37.35,37.29,37.29,13300.0,23.887,23.8934,23.8551,23.8551,13300.0
2005-03-17 14:05:00,37.3,37.3,37.27,37.27,7000.0,23.8615,23.8615,23.8423,23.8423,7000.0
2005-03-17 14:10:00,37.26,37.28,37.25,37.27,12200.0,23.8359,23.8487,23.8295,23.8423,12200.0
2005-03-17 14:15:00,37.27,37.29,37.26,37.28,9000.0,23.8423,23.8551,23.8359,23.8487,9000.0
2005-03-17 14:20:00,37.29,37.38,37.29,37.34,20400.0,23.8551,23.9126,23.8551,23.887,20400.0
2005-03-17 14:25:00,37.33,37.39,37.33,37.37,13800.0,23.8807,23.919,23.8807,23.9062,13800.0
2005-03-17 14:30:00,37.38,37.4,37.37,37.39,16600.0,23.9126,23.9254,23.9062,23.919,16600.0
2005-03-17 14:35:00,37.4,37.4,37.37,37.38,17900.0,23.9254,23.9254,23.9062,23.9126,17900.0
2005-03-17 14:40:00,37.37,37.4,37.36,37.36,17700.0,23.9062,23.9254,23.8998,23.8998,17700.0
2005-03-17 14:45:00,37.37,37.39,37.33,37.34,13100.0,23.9062,23.919,23.8807,23.887,13100.0
2005-03-17 14:50:00,37.33,37.33,37.3,37.31,73400.0,23.8807,23.8807,23.8615,23.8679,73400.0
2005-03-17 14:55:00,37.31,37.38,37.31,37.34,14900.0,23.8679,23.9126,23.8679,23.887,14900.0
2005-03-17 15:00:00,37.34,37.34,37.3,37.31,11500.0,23.887,23.887,23.8615,23.8679,11500.0
2005-03-17 15:05:00,37.31,37.37,37.3,37.35,32600.0,23.8679,23.9062,23.8615,23.8934,32600.0
2005-03-17 15:10:00,37.35,37.35,37.34,37.34,14000.0,23.8934,23.8934,23.887,23.887,14000.0
2005-03-17 15:15:00,37.34,37.35,37.32,37.34,33500.0,23.887,23.8934,23.8743,23.887,33500.0
2005-03-17 15:20:00,37.33,37.35,37.31,37.35,28600.0,23.8807,23.8934,23.8679,23.8934,28600.0
2005-03-17 15:25:00,37.35,37.36,37.34,37.34,24500.0,23.8934,23.8998,23.887,23.887,24500.0
2005-03-17 15:30:00,37.34,37.35,37.33,37.35,40600.0,23.887,23.8934,23.8807,23.8934,40600.0
2005-03-17 15:35:00,37.35,37.36,37.34,37.36,24100.0,23.8934,23.8998,23.887,23.8998,24100.0
2005-03-17 15:40:00,37.35,37.36,37.32,37.33,20900.0,23.8934,23.8998,23.8743,23.8807,20900.0
2005-03-17 15:45:00,37.34,37.35,37.31,37.31,35700.0,23.887,23.8934,23.8679,23.8679,35700.0
2005-03-17 15:50:00,37.32,37.33,37.31,37.32,9100.0,23.8743,23.8807,23.8679,23.8743,9100.0
2005-03-17 15:55:00,37.32,37.39,37.32,37.35,44100.0,23.8743,23.919,23.8743,23.8934,44100.0
2005-03-18 09:30:00,37.47,37.5,37.47,37.48,319700.0,23.9702,23.9894,23.9702,23.9766,319700.0
2005-03-18 09:35:00,37.47,37.52,37.33,37.34,23000.0,23.9702,24.0022,23.8807,23.887,23000.0
2005-03-18 09:40:00,37.34,37.38,37.33,37.33,20000.0,23.887,23.9126,23.8807,23.8807,20000.0
2005-03-18 09:45:00,37.34,37.4,37.34,37.37,50900.0,23.887,23.9254,23.887,23.9062,50900.0
2005-03-18 09:50:00,37.38,37.41,37.35,37.37,19800.0,23.9126,23.9318,23.8934,23.9062,19800.0
2005-03-18 09:55:00,37.37,37.4,37.28,37.38,29300.0,23.9062,23.9254,23.8487,23.9126,29300.0
2005-03-18 10:00:00,37.39,37.4,37.31,37.36,25900.0,23.919,23.9254,23.8679,23.8998,25900.0
2005-03-18 10:05:00,37.36,37.38,37.33,37.36,16200.0,23.8998,23.9126,23.8807,23.8998,16200.0
2005-03-18 10:10:00,37.36,37.44,37.36,37.43,16200.0,23.8998,23.951,23.8998,23.9446,16200.0
2005-03-18 10:15:00,37.43,37.43,37.36,37.38,12500.0,23.9446,23.9446,23.8998,23.9126,12500.0
2005-03-18 10:20:00,37.37,37.37,37.31,37.33,16600.0,23.9062,23.9062,23.8679,23.8807,16600.0
2005-03-18 10:25:00,37.33,37.33,37.27,37.32,8200.0,23.8807,23.8807,23.8423,23.8743,8200.0
2005-03-18 10:30:00,37.33,37.35,37.3,37.31,21000.0,23.8807,23.8934,23.8615,23.8679,21000.0
2005-03-18 10:35:00,37.3,37.33,37.27,37.33,20400.0,23.8615,23.8807,23.8423,23.8807,20400.0
2005-03-18 10:40:00,37.33,37.34,37.31,37.34,20800.0,23.8807,23.887,23.8679,23.887,20800.0
2005-03-18 10:45:00,37.33,37.34,37.28,37.29,14500.0,23.8807,23.887,23.8487,23.8551,14500.0
2005-03-18 10:50:00,37.29,37.34,37.28,37.34,23100.0,23.8551,23.887,23.8487,23.887,23100.0
2005-03-18 10:55:00,37.33,37.34,37.3,37.33,20200.0,23.8807,23.887,23.8615,23.8807,20200.0
2005-03-18 11:00:00,37.32,37.36,37.32,37.36,18300.0,23.8743,23.8998,23.8743,23.8998,18300.0
2005-03-18 11:05:00,37.36,37.46,37.34,37.43,19000.0,23.8998,23.9638,23.887,23.9446,19000.0
2005-03-18 11:10:00,37.44,37.47,37.39,37.39,15200.0,23.951,23.9702,23.919,23.919,15200.0
2005-03-18 11:15:00,37.39,37.45,37.38,37.43,10100.0,23.919,23.9574,23.9126,23.9446,10100.0
2005-03-18 11:20:00,37.43,37.55,37.43,37.53,21800.0,23.9446,24.0214,23.9446,24.0086,21800.0
2005-03-18 11:25:00,37.53,37.54,37.49,37.53,16300.0,24.0086,24.015,23.983,24.0086,16300.0
2005-03-18 11:30:00,37.52,37.52,37.4,37.4,12700.0,24.0022,24.0022,23.9254,23.9254,12700.0
2005-03-18 11:35:00,37.4,37.44,37.34,37.34,18700.0,23.9254,23.951,23.887,23.887,18700.0
2005-03-18 11:40:00,37.35,37.35,37.33,37.34,13300.0,23.8934,23.8934,23.8807,23.887,13300.0
2005-03-18 11:45:00,37.35,37.36,37.34,37.34,21600.0,23.8934,23.8998,23.887,23.887,21600.0
2005-03-18 11:50:00,37.25,37.36,37.25,37.36,37400.0,23.8295,23.8998,23.8295,23.8998,37400.0
2005-03-18 11:55:00,37.36,37.36,37.32,37.34,14500.0,23.8998,23.8998,23.8743,23.887,14500.0
2005-03-18 12:00:00,37.34,37.35,37.3,37.33,32000.0,23.887,23.8934,23.8615,23.8807,32000.0
2005-03-18 12:05:00,37.32,37.33,37.29,37.29,9500.0,23.8743,23.8807,23.8551,23.8551,9500.0
2005-03-18 12:10:00,37.29,37.33,37.29,37.33,23100.0,23.8551,23.8807,23.8551,23.8807,23100.0
2005-03-18 12:15:00,37.32,37.33,37.27,37.29,12200.0,23.8743,23.8807,23.8423,23.8551,12200.0
2005-03-18 12:20:00,37.29,37.31,37.28,37.31,28500.0,23.8551,23.8679,23.8487,23.8679,28500.0
2005-03-18 12:25:00,37.3,37.31,37.3,37.31,7700.0,23.8615,23.8679,23.8615,23.8679,7700.0
2005-03-18 12:30:00,37.31,37.34,37.3,37.34,35200.0,23.8679,23.887,23.8615,23.887,35200.0
2005-03-18 12:35:00,37.33,37.39,37.33,37.39,7900.0,23.8807,23.919,23.8807,23.919,7900.0
2005-03-18 12:40:00,37.39,37.46,37.39,37.46,9400.0,23.919,23.9638,23.919,23.9638,9400.0
2005-03-18 12:45:00,37.46,37.55,37.46,37.52,26400.0,23.9638,24.0214,23.9638,24.0022,26400.0
2005-03-18 12:50:00,37.53,37.53,37.5,37.5,7400.0,24.0086,24.0086,23.9894,23.9894,7400.0
2005-03-18 12:55:00,37.5,37.5,37.46,37.47,8200.0,23.9894,23.9894,23.9638,23.9702,8200.0
2005-03-18 13:00:00,37.47,37.49,37.44,37.45,7700.0,23.9702,23.983,23.951,23.9574,7700.0
2005-03-18 13:05:00,37.45,37.46,37.34,37.36,16000.0,23.9574,23.9638,23.887,23.8998,16000.0
2005-03-18 13:10:00,37.37,37.48,37.37,37.48,13600.0,23.9062,23.9766,23.9062,23.9766,13600.0
2005-03-18 13:15:00,37.48,37.5,37.46,37.49,11800.0,23.9766,23.9894,23.9638,23.983,11800.0
2005-03-18 13:20:00,37.48,37.51,37.45,37.45,8200.0,23.9766,23.9958,23.9574,23.9574,8200.0
2005-03-18 13:25:00,37.47,37.47,37.45,37.47,3400.0,23.9702,23.9702,23.9574,23.9702,3400.0
2005-03-18 13:30:00,37.47,37.51,37.47,37.49,7900.0,23.9702,23.9958,23.9702,23.983,7900.0
2005-03-18 13:35:00,37.49,37.49,37.46,37.47,3200.0,23.983,23.983,23.9638,23.9702,3200.0
2005-03-18 13:40:00,37.47,37.48,37.38,37.4,16100.0,23.9702,23.9766,23.9126,23.9254,16100.0
2005-03-18 13:45:00,37.4,37.4,37.33,37.33,7500.0,23.9254,23.9254,23.8807,23.8807,7500.0
2005-03-18 13:50:00,37.33,37.36,37.33,37.34,8400.0,23.8807,23.8998,23.8807,23.887,8400.0
2005-03-18 13:55:00,37.35,37.44,37.32,37.44,10500.0,23.8934,23.951,23.8743,23.951,10500.0
2005-03-18 14:00:00,37.44,37.55,37.44,37.55,19400.0,23.951,24.0214,23.951,24.0214,19400.0
2005-03-18 14:05:00,37.55,37.61,37.55,37.59,12100.0,24.0214,24.0598,24.0214,24.047,12100.0
2005-03-18 14:10:00,37.59,37.6,37.53,37.54,27200.0,24.047,24.0534,24.0086,24.015,27200.0
2005-03-18 14:15:00,37.54,37.55,37.51,37.53,13200.0,24.015,24.0214,23.9958,24.0086,13200.0
2005-03-18 14:20:00,37.53,37.58,37.52,37.57,9800.0,24.0086,24.0406,24.0022,24.0342,9800.0
2005-03-18 14:25:00,37.57,37.58,37.53,37.54,14900.0,24.0342,24.0406,24.0086,24.015,14900.0
2005-03-18 14:30:00,37.53,37.56,37.52,37.56,23400.0,24.0086,24.0278,24.0022,24.0278,23400.0
2005-03-18 14:35:00,37.56,37.56,37.47,37.47,19500.0,24.0278,24.0278,23.9702,23.9702,19500.0
2005-03-18 14:40:00,37.47,37.47,37.45,37.46,10700.0,23.9702,23.9702,23.9574,23.9638,10700.0
2005-03-18 14:45:00,37.47,37.48,37.42,37.43,11300.0,23.9702,23.9766,23.9382,23.9446,11300.0
2005-03-18 14:50:00,37.43,37.46,37.4,37.43,13000.0,23.9446,23.9638,23.9254,23.9446,13000.0
2005-03-18 14:55:00,37.43,37.43,37.38,37.39,15200.0,23.9446,23.9446,23.9126,23.919,15200.0
2005-03-18 15:00:00,37.4,37.4,37.35,37.36,27300.0,23.9254,23.9254,23.8934,23.8998,27300.0
2005-03-18 15:05:00,37.36,37.36,37.35,37.35,17600.0,23.8998,23.8998,23.8934,23.8934,17600.0
2005-03-18 15:10:00,37.35,37.36,37.34,37.35,20500.0,23.8934,23.8998,23.887,23.8934,20500.0
2005-03-18 15:15:00,37.35,37.38,37.35,37.38,51600.0,23.8934,23.9126,23.8934,23.9126,51600.0
2005-03-18 15:20:00,37.38,37.43,37.38,37.43,31900.0,23.9126,23.9446,23.9126,23.9446,31900.0
2005-03-18 15:25:00,37.41,37.45,37.41,37.43,11900.0,23.9318,23.9574,23.9318,23.9446,11900.0
2005-03-18 15:30:00,37.43,37.46,37.4,37.42,21300.0,23.9446,23.9638,23.9254,23.9382,21300.0
2005-03-18 15:35:00,37.42,37.43,37.41,37.42,18500.0,23.9382,23.9446,23.9318,23.9382,18500.0
2005-03-18 15:40:00,37.43,37.51,37.42,37.51,41000.0,23.9446,23.9958,23.9382,23.9958,41000.0
2005-03-18 15:45:00,37.51,37.61,37.5,37.56,52700.0,23.9958,24.0598,23.9894,24.0278,52700.0
2005-03-18 15:50:00,37.57,37.62,37.56,37.62,64400.0,24.0342,24.0662,24.0278,24.0662,64400.0
2005-03-18 15:55:00,37.61,37.64,37.59,37.62,72700.0,24.0598,24.079,24.047,24.0662,72700.0
2005-03-21 09:30:00,37.98,37.99,37.95,37.95,118100.0,24.2965,24.3029,24.2773,24.2773,118100.0
2005-03-21 09:35:00,37.92,37.98,37.91,37.98,49500.0,24.2581,24.2965,24.2517,24.2965,49500.0
2005-03-21 09:40:00,37.98,38.0,37.96,37.99,67300.0,24.2965,24.3093,24.2837,24.3029,67300.0
2005-03-21 09:45:00,38.0,38.0,37.94,37.94,71000.0,24.3093,24.3093,24.2709,24.2709,71000.0
2005-03-21 09:50:00,37.95,37.95,37.87,37.94,32400.0,24.2773,24.2773,24.2261,24.2709,32400.0
2005-03-21 09:55:00,37.94,37.96,37.91,37.93,84300.0,24.2709,24.2837,24.2517,24.2645,84300.0
2005-03-21 10:00:00,37.93,37.94,37.91,37.93,28700.0,24.2645,24.2709,24.2517,24.2645,28700.0
2005-03-21 10:05:00,37.93,37.93,37.9,37.91,41900.0,24.2645,24.2645,24.2453,24.2517,41900.0
2005-03-21 10:10:00,37.91,37.94,37.9,37.93,75300.0,24.2517,24.2709,24.2453,24.2645,75300.0
2005-03-21 10:15:00,37.92,37.99,37.92,37.97,27700.0,24.2581,24.3029,24.2581,24.2901,27700.0
2005-03-21 10:20:00,37.97,37.99,37.97,37.99,19500.0,24.2901,24.3029,24.2901,24.3029,19500.0
2005-03-21 10:25:00,37.99,37.99,37.94,37.96,21400.0,24.3029,24.3029,24.2709,24.2837,21400.0
2005-03-21 10:30:00,37.95,37.96,37.85,37.85,36000.0,24.2773,24.2837,24.2133,24.2133,36000.0
2005-03-21 10:35:00,37.87,37.89,37.82,37.87,35400.0,24.2261,24.2389,24.1941,24.2261,35400.0
2005-03-21 10:40:00,37.88,37.89,37.84,37.89,20300.0,24.2325,24.2389,24.2069,24.2389,20300.0
2005-03-21 10:45:00,37.89,37.95,37.88,37.95,31600.0,24.2389,24.2773,24.2325,24.2773,31600.0
2005-03-21 10:50:00,37.96,37.98,37.95,37.98,14700.0,24.2837,24.2965,24.2773,24.2965,14700.0
2005-03-21 10:55:00,37.96,37.99,37.96,37.98,11700.0,24.2837,24.3029,24.2837,24.2965,11700.0
2005-03-21 11:00:00,37.98,38.0,37.98,38.0,21600.0,24.2965,24.3093,24.2965,24.3093,21600.0
2005-03-21 11:05:00,37.98,38.0,37.98,37.99,40500.0,24.2965,24.3093,24.2965,24.3029,40500.0
2005-03-21 11:10:00,37.99,38.0,37.94,37.96,17400.0,24.3029,24.3093,24.2709,24.2837,17400.0
2005-03-21 11:15:00,37.95,37.95,37.91,37.95,21900.0,24.2773,24.2773,24.2517,24.2773,21900.0
2005-03-21 11:20:00,37.95,37.99,37.94,37.98,15100.0,24.2773,24.3029,24.2709,24.2965,15100.0
2005-03-21 11:25:00,37.99,37.99,37.96,37.98,25300.0,24.3029,24.3029,24.2837,24.2965,25300.0
2005-03-21 11:30:00,37.97,37.97,37.91,37.96,28800.0,24.2901,24.2901,24.2517,24.2837,28800.0
2005-03-21 11:35:00,37.97,37.98,37.96,37.96,12300.0,24.2901,24.2965,24.2837,24.2837,12300.0
2005-03-21 11:40:00,37.97,38.13,37.97,38.13,169600.0,24.2901,24.3924,24.2901,24.3924,169600.0
2005-03-21 11:45:00,38.13,38.2,38.09,38.15,28000.0,24.3924,24.4372,24.3668,24.4052,28000.0
2005-03-21 11:50:00,38.13,38.19,38.12,38.19,10200.0,24.3924,24.4308,24.386,24.4308,10200.0
2005-03-21 11:55:00,38.17,38.23,38.13,38.23,26000.0,24.418,24.4564,24.3924,24.4564,26000.0
2005-03-21 12:00:00,38.23,38.37,38.23,38.32,22700.0,24.4564,24.546,24.4564,24.514,22700.0
2005-03-21 12:05:00,38.32,38.32,38.26,38.29,14700.0,24.514,24.514,24.4756,24.4948,14700.0
2005-03-21 12:10:00,38.29,38.36,38.26,38.28,28200.0,24.4948,24.5396,24.4756,24.4884,28200.0
2005-03-21 12:15:00,38.29,38.37,38.25,38.28,19600.0,24.4948,24.546,24.4692,24.4884,19600.0
2005-03-21 12:20:00,38.28,38.28,38.2,38.21,11600.0,24.4884,24.4884,24.4372,24.4436,11600.0
2005-03-21 12:25:00,38.21,38.26,38.19,38.21,14400.0,24.4436,24.4756,24.4308,24.4436,14400.0
2005-03-21 12:30:00,38.21,38.21,38.16,38.16,14600.0,24.4436,24.4436,24.4116,24.4116,14600.0
2005-03-21 12:35:00,38.17,38.27,38.17,38.25,11000.0,24.418,24.482,24.418,24.4692,11000.0
2005-03-21 12:40:00,38.24,38.27,38.23,38.26,5200.0,24.4628,24.482,24.4564,24.4756,5200.0
2005-03-21 12:45:00,38.27,38.27,38.24,38.25,10100.0,24.482,24.482,24.4628,24.4692,10100.0
2005-03-21 12:50:00,38.24,38.25,38.2,38.21,13700.0,24.4628,24.4692,24.4372,24.4436,13700.0
2005-03-21 12:55:00,38.21,38.21,38.18,38.19,12300.0,24.4436,24.4436,24.4244,24.4308,12300.0
2005-03-21 13:00:00,38.19,38.21,38.18,38.2,19000.0,24.4308,24.4436,24.4244,24.4372,19000.0
2005-03-21 13:05:00,38.18,38.29,38.18,38.29,16400.0,24.4244,24.4948,24.4244,24.4948,16400.0
2005-03-21 13:10:00,38.28,38.33,38.24,38.33,17600.0,24.4884,24.5204,24.4628,24.5204,17600.0
2005-03-21 13:15:00,38.33,38.33,38.24,38.26,17900.0,24.5204,24.5204,24.4628,24.4756,17900.0
2005-03-21 13:20:00,38.26,38.26,38.18,38.2,14600.0,24.4756,24.4756,24.4244,24.4372,14600.0
2005-03-21 13:25:00,38.2,38.2,38.15,38.16,23000.0,24.4372,24.4372,24.4052,24.4116,23000.0
2005-03-21 13:30:00,38.16,38.16,38.1,38.1,19500.0,24.4116,24.4116,24.3732,24.3732,19500.0
2005-03-21 13:35:00,38.11,38.14,38.1,38.14,16600.0,24.3796,24.3988,24.3732,24.3988,16600.0
2005-03-21 13:40:00,38.14,38.35,38.13,38.32,87200.0,24.3988,24.5332,24.3924,24.514,87200.0
2005-03-21 13:45:00,38.33,38.37,38.31,38.32,33800.0,24.5204,24.546,24.5076,24.514,33800.0
2005-03-21 13:50:00,38.32,38.32,38.3,38.31,17500.0,24.514,24.514,24.5012,24.5076,17500.0
2005-03-21 13:55:00,38.31,38.31,38.21,38.22,49900.0,24.5076,24.5076,24.4436,24.45,49900.0
2005-03-21 14:00:00,38.21,38.21,38.13,38.13,25800.0,24.4436,24.4436,24.3924,24.3924,25800.0
2005-03-21 14:05:00,38.14,38.15,38.1,38.12,205100.0,24.3988,24.4052,24.3732,24.386,205100.0
2005-03-21 14:10:00,38.12,38.12,38.01,38.02,26400.0,24.386,24.386,24.3157,24.3221,26400.0
2005-03-21 14:15:00,38.02,38.05,38.0,38.05,24100.0,24.3221,24.3412,24.3093,24.3412,24100.0
2005-03-21 14:20:00,38.05,38.07,38.02,38.05,34000.0,24.3412,24.354,24.3221,24.3412,34000.0
2005-03-21 14:25:00,38.05,38.08,38.03,38.05,20400.0,24.3412,24.3604,24.3285,24.3412,20400.0
2005-03-21 14:30:00,38.05,38.11,38.05,38.11,33800.0,24.3412,24.3796,24.3412,24.3796,33800.0
2005-03-21 14:35:00,38.11,38.12,38.1,38.1,38600.0,24.3796,24.386,24.3732,24.3732,38600.0
2005-03-21 14:40:00,38.1,38.11,38.06,38.07,65500.0,24.3732,24.3796,24.3476,24.354,65500.0
2005-03-21 14:45:00,38.06,38.07,38.01,38.02,15400.0,24.3476,24.354,24.3157,24.3221,15400.0
2005-03-21 14:50:00,38.02,38.02,38.0,38.01,12800.0,24.3221,24.3221,24.3093,24.3157,12800.0
2005-03-21 14:55:00,38.01,38.04,38.0,38.01,37900.0,24.3157,24.3349,24.3093,24.3157,37900.0
2005-03-21 15:00:00,38.01,38.03,38.0,38.0,20600.0,24.3157,24.3285,24.3093,24.3093,20600.0
2005-03-21 15:05:00,38.01,38.01,37.86,37.88,75000.0,24.3157,24.3157,24.2197,24.2325,75000.0
2005-03-21 15:10:00,37.88,37.89,37.82,37.83,38600.0,24.2325,24.2389,24.1941,24.2005,38600.0
2005-03-21 15:15:00,37.84,37.88,37.84,37.86,38200.0,24.2069,24.2325,24.2069,24.2197,38200.0
2005-03-21 15:20:00,37.87,38.04,37.87,38.01,31400.0,24.2261,24.3349,24.2261,24.3157,31400.0
2005-03-21 15:25:00,38.05,38.06,37.97,37.99,38400.0,24.3412,24.3476,24.2901,24.3029,38400.0
2005-03-21 15:30:00,37.98,37.99,37.91,37.93,28700.0,24.2965,24.3029,24.2517,24.2645,28700.0
2005-03-21 15:35:00,37.93,37.94,37.87,37.88,23700.0,24.2645,24.2709,24.2261,24.2325,23700.0
2005-03-21 15:40:00,37.87,37.88,37.79,37.79,46500.0,24.2261,24.2325,24.1749,24.1749,46500.0
2005-03-21 15:45:00,37.79,37.79,37.73,37.73,26200.0,24.1749,24.1749,24.1365,24.1365,26200.0
2005-03-21 15:50:00,37.74,37.74,37.7,37.71,72300.0,24.1429,24.1429,24.1173,24.1237,72300.0
2005-03-21 15:55:00,37.71,37.79,37.71,37.76,38100.0,24.1237,24.1749,24.1237,24.1557,38100.0
2005-03-22 09:30:00,38.75,38.75,38.64,38.64,99800.0,24.789,24.789,24.7187,24.7187,99800.0
2005-03-22 09:35:00,38.61,38.65,38.49,38.63,51600.0,24.6995,24.7251,24.6227,24.7123,51600.0
2005-03-22 09:40:00,38.61,38.8,38.56,38.62,57800.0,24.6995,24.821,24.6675,24.7059,57800.0
2005-03-22 09:45:00,38.6,38.62,38.44,38.47,47200.0,24.6931,24.7059,24.5907,24.6099,47200.0
2005-03-22 09:50:00,38.47,38.47,38.4,38.41,40300.0,24.6099,24.6099,24.5651,24.5715,40300.0
2005-03-22 09:55:00,38.41,38.44,38.31,38.37,34000.0,24.5715,24.5907,24.5076,24.546,34000.0
2005-03-22 10:00:00,38.38,38.42,38.37,38.4,29200.0,24.5524,24.5779,24.546,24.5651,29200.0
2005-03-22 10:05:00,38.4,38.49,38.4,38.49,29400.0,24.5651,24.6227,24.5651,24.6227,29400.0
2005-03-22 10:10:00,38.5,38.54,38.45,38.48,78300.0,24.6291,24.6547,24.5971,24.6163,78300.0
2005-03-22 10:15:00,38.47,38.47,38.33,38.37,37000.0,24.6099,24.6099,24.5204,24.546,37000.0
2005-03-22 10:20:00,38.37,38.38,38.35,38.36,24000.0,24.546,24.5524,24.5332,24.5396,24000.0
2005-03-22 10:25:00,38.35,38.35,38.31,38.35,14700.0,24.5332,24.5332,24.5076,24.5332,14700.0
2005-03-22 10:30:00,38.35,38.38,38.35,38.35,30500.0,24.5332,24.5524,24.5332,24.5332,30500.0
2005-03-22 10:35:00,38.35,38.37,38.34,38.36,25500.0,24.5332,24.546,24.5268,24.5396,25500.0
2005-03-22 10:40:00,38.36,38.37,38.35,38.37,60200.0,24.5396,24.546,24.5332,24.546,60200.0
2005-03-22 10:45:00,38.37,38.38,38.36,38.37,24500.0,24.546,24.5524,24.5396,24.546,24500.0
2005-03-22 10:50:00,38.37,38.38,38.36,38.37,20000.0,24.546,24.5524,24.5396,24.546,20000.0
2005-03-22 10:55:00,38.37,38.37,38.36,38.37,23300.0,24.546,24.546,24.5396,24.546,23300.0
2005-03-22 11:00:00,38.36,38.48,38.36,38.45,46000.0,24.5396,24.6163,24.5396,24.5971,46000.0
2005-03-22 11:05:00,38.47,38.61,38.43,38.61,24000.0,24.6099,24.6995,24.5843,24.6995,24000.0
2005-03-22 11:10:00,38.62,38.68,38.59,38.6,49300.0,24.7059,24.7443,24.6867,24.6931,49300.0
2005-03-22 11:15:00,38.6,38.65,38.6,38.61,28700.0,24.6931,24.7251,24.6931,24.6995,28700.0
2005-03-22 11:20:00,38.61,38.64,38.6,38.64,19500.0,24.6995,24.7187,24.6931,24.7187,19500.0
2005-03-22 11:25:00,38.63,38.65,38.59,38.63,20500.0,24.7123,24.7251,24.6867,24.7123,20500.0
2005-03-22 11:30:00,38.63,38.67,38.6,38.67,22900.0,24.7123,24.7379,24.6931,24.7379,22900.0
2005-03-22 11:35:00,38.67,38.74,38.66,38.72,23000.0,24.7379,24.7827,24.7315,24.7699,23000.0
2005-03-22 11:40:00,38.72,38.73,38.65,38.66,16900.0,24.7699,24.7763,24.7251,24.7315,16900.0
2005-03-22 11:45:00,38.69,38.69,38.67,38.68,13500.0,24.7507,24.7507,24.7379,24.7443,13500.0
2005-03-22 11:50:00,38.69,38.71,38.67,38.68,25800.0,24.7507,24.7635,24.7379,24.7443,25800.0
2005-03-22 11:55:00,38.68,38.68,38.67,38.68,12400.0,24.7443,24.7443,24.7379,24.7443,12400.0
2005-03-22 12:00:00,38.68,38.7,38.67,38.7,18200.0,24.7443,24.7571,24.7379,24.7571,18200.0
2005-03-22 12:05:00,38.68,38.71,38.68,38.7,12500.0,24.7443,24.7635,24.7443,24.7571,12500.0
2005-03-22 12:10:00,38.7,38.71,38.69,38.7,23000.0,24.7571,24.7635,24.7507,24.7571,23000.0
2005-03-22 12:15:00,38.7,38.74,38.69,38.74,32400.0,24.7571,24.7827,24.7507,24.7827,32400.0
2005-03-22 12:20:00,38.74,38.81,38.73,38.81,30000.0,24.7827,24.8274,24.7763,24.8274,30000.0
2005-03-22 12:25:00,38.79,38.92,38.79,38.91,27800.0,24.8146,24.8978,24.8146,24.8914,27800.0
2005-03-22 12:30:00,38.91,38.93,38.86,38.86,37000.0,24.8914,24.9042,24.8594,24.8594,37000.0
2005-03-22 12:35:00,38.86,38.86,38.82,38.82,8400.0,24.8594,24.8594,24.8338,24.8338,8400.0
2005-03-22 12:40:00,38.82,38.83,38.81,38.81,97600.0,24.8338,24.8402,24.8274,24.8274,97600.0
2005-03-22 12:45:00,38.8,38.8,38.77,38.79,9100.0,24.821,24.821,24.8018,24.8146,9100.0
2005-03-22 12:50:00,38.78,38.79,38.73,38.73,22700.0,24.8082,24.8146,24.7763,24.7763,22700.0
2005-03-22 12:55:00,38.74,38.79,38.73,38.77,19200.0,24.7827,24.8146,24.7763,24.8018,19200.0
2005-03-22 13:00:00,38.79,38.85,38.78,38.85,21400.0,24.8146,24.853,24.8082,24.853,21400.0
2005-03-22 13:05:00,38.85,38.86,38.81,38.84,27200.0,24.853,24.8594,24.8274,24.8466,27200.0
2005-03-22 13:10:00,38.83,38.86,38.81,38.83,10500.0,24.8402,24.8594,24.8274,24.8402,10500.0
2005-03-22 13:15:00,38.83,38.83,38.8,38.83,8100.0,24.8402,24.8402,24.821,24.8402,8100.0
2005-03-22 13:20:00,38.84,38.87,38.83,38.84,14600.0,24.8466,24.8658,24.8402,24.8466,14600.0
2005-03-22 13:25:00,38.84,38.84,38.8,38.82,17600.0,24.8466,24.8466,24.821,24.8338,17600.0
2005-03-22 13:30:00,38.83,38.86,38.82,38.85,16900.0,24.8402,24.8594,24.8338,24.853,16900.0
2005-03-22 13:35:00,38.85,38.85,38.82,38.84,14200.0,24.853,24.853,24.8338,24.8466,14200.0
2005-03-22 13:40:00,38.83,38.86,38.82,38.86,11500.0,24.8402,24.8594,24.8338,24.8594,11500.0
2005-03-22 13:45:00,38.85,38.85,38.8,38.8,9500.0,24.853,24.853,24.821,24.821,9500.0
2005-03-22 13:50:00,38.8,38.83,38.8,38.83,9300.0,24.821,24.8402,24.821,24.8402,9300.0
2005-03-22 13:55:00,38.83,38.88,38.82,38.88,17300.0,24.8402,24.8722,24.8338,24.8722,17300.0
2005-03-22 14:00:00,38.88,38.94,38.88,38.93,16400.0,24.8722,24.9106,24.8722,24.9042,16400.0
2005-03-22 14:05:00,38.94,38.99,38.93,38.98,62300.0,24.9106,24.9426,24.9042,24.9362,62300.0
2005-03-22 14:10:00,38.98,38.99,38.91,38.95,37700.0,24.9362,24.9426,24.8914,24.917,37700.0
2005-03-22 14:15:00,38.95,38.99,38.94,38.95,25600.0,24.917,24.9426,24.9106,24.917,25600.0
2005-03-22 14:20:00,38.95,38.95,38.67,38.68,48400.0,24.917,24.917,24.7379,24.7443,48400.0
2005-03-22 14:25:00,38.69,38.69,38.6,38.63,26900.0,24.7507,24.7507,24.6931,24.7123,26900.0
2005-03-22 14:30:00,38.63,38.81,38.63,38.79,37400.0,24.7123,24.8274,24.7123,24.8146,37400.0
2005-03-22 14:35:00,38.79,38.82,38.57,38.57,27100.0,24.8146,24.8338,24.6739,24.6739,27100.0
2005-03-22 14:40:00,38.57,38.58,38.44,38.46,33300.0,24.6739,24.6803,24.5907,24.6035,33300.0
2005-03-22 14:45:00,38.45,38.46,38.37,38.37,55000.0,24.5971,24.6035,24.546,24.546,55000.0
2005-03-22 14:50:00,38.37,38.39,38.31,38.36,45600.0,24.546,24.5588,24.5076,24.5396,45600.0
2005-03-22 14:55:00,38.38,38.52,38.37,38.48,48800.0,24.5524,24.6419,24.546,24.6163,48800.0
2005-03-22 15:00:00,38.45,38.47,38.33,38.37,32700.0,24.5971,24.6099,24.5204,24.546,32700.0
2005-03-22 15:05:00,38.37,38.38,38.28,38.29,44100.0,24.546,24.5524,24.4884,24.4948,44100.0
2005-03-22 15:10:00,38.28,38.37,38.23,38.29,40300.0,24.4884,24.546,24.4564,24.4948,40300.0
2005-03-22 15:15:00,38.29,38.29,38.19,38.26,24000.0,24.4948,24.4948,24.4308,24.4756,24000.0
2005-03-22 15:20:00,38.25,38.26,38.2,38.22,37400.0,24.4692,24.4756,24.4372,24.45,37400.0
2005-03-22 15:25:00,38.23,38.35,38.22,38.32,29300.0,24.4564,24.5332,24.45,24.514,29300.0
2005-03-22 15:30:00,38.32,38.39,38.29,38.3,25600.0,24.514,24.5588,24.4948,24.5012,25600.0
2005-03-22 15:35:00,38.3,38.31,38.22,38.22,31000.0,24.5012,24.5076,24.45,24.45,31000.0
2005-03-22 15:40:00,38.21,38.21,38.12,38.13,32600.0,24.4436,24.4436,24.386,24.3924,32600.0
2005-03-22 15:45:00,38.13,38.14,38.1,38.11,30600.0,24.3924,24.3988,24.3732,24.3796,30600.0
2005-03-22 15:50:00,38.12,38.25,38.12,38.24,41200.0,24.386,24.4692,24.386,24.4628,41200.0
2005-03-22 15:55:00,38.23,38.25,38.2,38.21,47900.0,24.4564,24.4692,24.4372,24.4436,47900.0
2005-03-23 09:30:00,38.23,38.23,38.15,38.15,61900.0,24.4564,24.4564,24.4052,24.4052,61900.0
2005-03-23 09:35:00,38.21,38.21,38.14,38.14,17800.0,24.4436,24.4436,24.3988,24.3988,17800.0
2005-03-23 09:40:00,38.13,38.14,38.06,38.06,40500.0,24.3924,24.3988,24.3476,24.3476,40500.0
2005-03-23 09:45:00,38.06,38.07,37.99,37.99,69100.0,24.3476,24.354,24.3029,24.3029,69100.0
2005-03-23 09:50:00,37.97,38.05,37.97,37.98,54700.0,24.2901,24.3412,24.2901,24.2965,54700.0
2005-03-23 09:55:00,37.97,37.98,37.92,37.92,21300.0,24.2901,24.2965,24.2581,24.2581,21300.0
2005-03-23 10:00:00,37.91,37.95,37.9,37.9,22800.0,24.2517,24.2773,24.2453,24.2453,22800.0
2005-03-23 10:05:00,37.9,37.96,37.9,37.96,24200.0,24.2453,24.2837,24.2453,24.2837,24200.0
2005-03-23 10:10:00,37.96,38.08,37.95,38.08,37800.0,24.2837,24.3604,24.2773,24.3604,37800.0
2005-03-23 10:15:00,38.06,38.1,38.04,38.1,18000.0,24.3476,24.3732,24.3349,24.3732,18000.0
2005-03-23 10:20:00,38.1,38.16,38.1,38.16,22700.0,24.3732,24.4116,24.3732,24.4116,22700.0
2005-03-23 10:25:00,38.15,38.17,38.12,38.12,25300.0,24.4052,24.418,24.386,24.386,25300.0
2005-03-23 10:30:00,38.13,38.16,38.1,38.11,46200.0,24.3924,24.4116,24.3732,24.3796,46200.0
2005-03-23 10:35:00,38.11,38.11,38.01,38.03,25200.0,24.3796,24.3796,24.3157,24.3285,25200.0
2005-03-23 10:40:00,38.02,38.11,38.01,38.1,22200.0,24.3221,24.3796,24.3157,24.3732,22200.0
2005-03-23 10:45:00,38.09,38.12,38.09,38.11,17600.0,24.3668,24.386,24.3668,24.3796,17600.0
2005-03-23 10:50:00,38.11,38.17,38.07,38.17,28000.0,24.3796,24.418,24.354,24.418,28000.0
2005-03-23 10:55:00,38.17,38.29,38.15,38.25,23600.0,24.418,24.4948,24.4052,24.4692,23600.0
2005-03-23 11:00:00,38.25,38.26,38.21,38.21,17700.0,24.4692,24.4756,24.4436,24.4436,17700.0
2005-03-23 11:05:00,38.2,38.24,38.13,38.24,25600.0,24.4372,24.4628,24.3924,24.4628,25600.0
2005-03-23 11:10:00,38.24,38.38,38.24,38.37,35000.0,24.4628,24.5524,24.4628,24.546,35000.0
2005-03-23 11:15:00,38.37,38.37,38.34,38.36,16800.0,24.546,24.546,24.5268,24.5396,16800.0
2005-03-23 11:20:00,38.35,38.38,38.35,38.37,15500.0,24.5332,24.5524,24.5332,24.546,15500.0
2005-03-23 11:25:00,38.37,38.41,38.37,38.41,17900.0,24.546,24.5715,24.546,24.5715,17900.0
2005-03-23 11:30:00,38.41,38.43,38.41,38.41,20800.0,24.5715,24.5843,24.5715,24.5715,20800.0
2005-03-23 11:35:00,38.4,38.41,38.37,38.37,22000.0,24.5651,24.5715,24.546,24.546,22000.0
2005-03-23 11:40:00,38.36,38.38,38.29,38.31,16000.0,24.5396,24.5524,24.4948,24.5076,16000.0
2005-03-23 11:45:00,38.3,38.3,38.22,38.22,10300.0,24.5012,24.5012,24.45,24.45,10300.0
2005-03-23 11:50:00,38.22,38.27,38.17,38.19,27800.0,24.45,24.482,24.418,24.4308,27800.0
2005-03-23 11:55:00,38.19,38.2,38.17,38.18,11500.0,24.4308,24.4372,24.418,24.4244,11500.0
2005-03-23 12:00:00,38.16,38.21,38.15,38.21,31600.0,24.4116,24.4436,24.4052,24.4436,31600.0
2005-03-23 12:05:00,38.22,38.31,38.22,38.31,17700.0,24.45,24.5076,24.45,24.5076,17700.0
2005-03-23 12:10:00,38.31,38.42,38.3,38.42,22200.0,24.5076,24.5779,24.5012,24.5779,22200.0
2005-03-23 12:15:00,38.42,38.42,38.38,38.4,8400.0,24.5779,24.5779,24.5524,24.5651,8400.0
2005-03-23 12:20:00,38.39,38.41,38.38,38.4,9500.0,24.5588,24.5715,24.5524,24.5651,9500.0
2005-03-23 12:25:00,38.41,38.45,38.41,38.42,19400.0,24.5715,24.5971,24.5715,24.5779,19400.0
2005-03-23 12:30:00,38.41,38.43,38.39,38.4,10300.0,24.5715,24.5843,24.5588,24.5651,10300.0
2005-03-23 12:35:00,38.39,38.39,38.28,38.28,11300.0,24.5588,24.5588,24.4884,24.4884,11300.0
2005-03-23 12:40:00,38.31,38.31,38.24,38.24,23700.0,24.5076,24.5076,24.4628,24.4628,23700.0
2005-03-23 12:45:00,38.25,38.25,38.19,38.19,11200.0,24.4692,24.4692,24.4308,24.4308,11200.0
2005-03-23 12:50:00,38.2,38.27,38.19,38.27,12600.0,24.4372,24.482,24.4308,24.482,12600.0
2005-03-23 12:55:00,38.27,38.31,38.27,38.3,13600.0,24.482,24.5076,24.482,24.5012,13600.0
2005-03-23 13:00:00,38.3,38.4,38.3,38.4,9700.0,24.5012,24.5651,24.5012,24.5651,9700.0
2005-03-23 13:05:00,38.4,38.42,38.39,38.39,12400.0,24.5651,24.5779,24.5588,24.5588,12400.0
2005-03-23 13:10:00,38.39,38.39,38.36,38.36,8300.0,24.5588,24.5588,24.5396,24.5396,8300.0
2005-03-23 13:15:00,38.36,38.37,38.36,38.36,8500.0,24.5396,24.546,24.5396,24.5396,8500.0
2005-03-23 13:20:00,38.37,38.37,38.36,38.37,6800.0,24.546,24.546,24.5396,24.546,6800.0
2005-03-23 13:25:00,38.37,38.38,38.35,38.36,18000.0,24.546,24.5524,24.5332,24.5396,18000.0
2005-03-23 13:30:00,38.36,38.36,38.33,38.34,12200.0,24.5396,24.5396,24.5204,24.5268,12200.0
2005-03-23 13:35:00,38.34,38.34,38.33,38.34,6100.0,24.5268,24.5268,24.5204,24.5268,6100.0
2005-03-23 13:40:00,38.34,38.4,38.34,38.4,14400.0,24.5268,24.5651,24.5268,24.5651,14400.0
2005-03-23 13:45:00,38.4,38.5,38.4,38.48,29400.0,24.5651,24.6291,24.5651,24.6163,29400.0
2005-03-23 13:50:00,38.5,38.53,38.49,38.52,11600.0,24.6291,24.6483,24.6227,24.6419,11600.0
2005-03-23 13:55:00,38.51,38.56,38.51,38.56,13000.0,24.6355,24.6675,24.6355,24.6675,13000.0
2005-03-23 14:00:00,38.57,38.6,38.57,38.58,23100.0,24.6739,24.6931,24.6739,24.6803,23100.0
2005-03-23 14:05:00,38.58,38.6,38.58,38.58,23000.0,24.6803,24.6931,24.6803,24.6803,23000.0
2005-03-23 14:10:00,38.58,38.6,38.55,38.56,58400.0,24.6803,24.6931,24.6611,24.6675,58400.0
2005-03-23 14:15:00,38.55,38.55,38.45,38.47,17300.0,24.6611,24.6611,24.5971,24.6099,17300.0
2005-03-23 14:20:00,38.46,38.46,38.37,38.4,19900.0,24.6035,24.6035,24.546,24.5651,19900.0
2005-03-23 14:25:00,38.4,38.49,38.38,38.49,19000.0,24.5651,24.6227,24.5524,24.6227,19000.0
2005-03-23 14:30:00,38.49,38.49,38.48,38.48,10600.0,24.6227,24.6227,24.6163,24.6163,10600.0
2005-03-23 14:35:00,38.49,38.49,38.46,38.48,54900.0,24.6227,24.6227,24.6035,24.6163,54900.0
2005-03-23 14:40:00,38.47,38.48,38.47,38.47,19500.0,24.6099,24.6163,24.6099,24.6099,19500.0
2005-03-23 14:45:00,38.47,38.49,38.47,38.49,32100.0,24.6099,24.6227,24.6099,24.6227,32100.0
2005-03-23 14:50:00,38.49,38.53,38.49,38.52,33200.0,24.6227,24.6483,24.6227,24.6419,33200.0
2005-03-23 14:55:00,38.53,38.55,38.53,38.55,25100.0,24.6483,24.6611,24.6483,24.6611,25100.0
2005-03-23 15:00:00,38.55,38.55,38.53,38.54,20700.0,24.6611,24.6611,24.6483,24.6547,20700.0
2005-03-23 15:05:00,38.54,38.54,38.5,38.5,21400.0,24.6547,24.6547,24.6291,24.6291,21400.0
2005-03-23 15:10:00,38.5,38.51,38.49,38.49,58700.0,24.6291,24.6355,24.6227,24.6227,58700.0
2005-03-23 15:15:00,38.49,38.53,38.48,38.52,28800.0,24.6227,24.6483,24.6163,24.6419,28800.0
2005-03-23 15:20:00,38.51,38.52,38.44,38.45,16300.0,24.6355,24.6419,24.5907,24.5971,16300.0
2005-03-23 15:25:00,38.44,38.53,38.42,38.53,26700.0,24.5907,24.6483,24.5779,24.6483,26700.0
2005-03-23 15:30:00,38.52,38.53,38.48,38.48,19800.0,24.6419,24.6483,24.6163,24.6163,19800.0
2005-03-23 15:35:00,38.49,38.52,38.48,38.51,25200.0,24.6227,24.6419,24.6163,24.6355,25200.0
2005-03-23 15:40:00,38.5,38.51,38.5,38.51,24300.0,24.6291,24.6355,24.6291,24.6355,24300.0
2005-03-23 15:45:00,38.51,38.53,38.5,38.53,43500.0,24.6355,24.6483,24.6291,24.6483,43500.0
2005-03-23 15:50:00,38.52,38.53,38.4,38.4,27000.0,24.6419,24.6483,24.5651,24.5651,27000.0
2005-03-23 15:55:00,38.37,38.38,38.34,38.36,70700.0,24.546,24.5524,24.5268,24.5396,70700.0
2005-03-24 09:30:00,38.5,38.65,38.4,38.63,92600.0,24.6291,24.7251,24.5651,24.7123,92600.0
2005-03-24 09:35:00,38.67,38.7,38.55,38.55,30900.0,24.7379,24.7571,24.6611,24.6611,30900.0
2005-03-24 09:40:00,38.56,38.7,38.5,38.68,30700.0,24.6675,24.7571,24.6291,24.7443,30700.0
2005-03-24 09:45:00,38.72,38.72,38.45,38.53,34300.0,24.7699,24.7699,24.5971,24.6483,34300.0
2005-03-24 09:50:00,38.53,38.6,38.53,38.58,26000.0,24.6483,24.6931,24.6483,24.6803,26000.0
2005-03-24 09:55:00,38.57,38.58,38.49,38.53,43500.0,24.6739,24.6803,24.6227,24.6483,43500.0
2005-03-24 10:00:00,38.54,38.58,38.54,38.57,30400.0,24.6547,24.6803,24.6547,24.6739,30400.0
2005-03-24 10:05:00,38.57,38.62,38.55,38.57,20600.0,24.6739,24.7059,24.6611,24.6739,20600.0
2005-03-24 10:10:00,38.57,38.57,38.49,38.5,19200.0,24.6739,24.6739,24.6227,24.6291,19200.0
2005-03-24 10:15:00,38.5,38.5,38.41,38.41,33300.0,24.6291,24.6291,24.5715,24.5715,33300.0
2005-03-24 10:20:00,38.42,38.43,38.35,38.36,28300.0,24.5779,24.5843,24.5332,24.5396,28300.0
2005-03-24 10:25:00,38.36,38.39,38.33,38.37,32100.0,24.5396,24.5588,24.5204,24.546,32100.0
2005-03-24 10:30:00,38.37,38.39,38.3,38.3,28100.0,24.546,24.5588,24.5012,24.5012,28100.0
2005-03-24 10:35:00,38.29,38.4,38.29,38.39,21800.0,24.4948,24.5651,24.4948,24.5588,21800.0
2005-03-24 10:40:00,38.37,38.52,38.36,38.49,31900.0,24.546,24.6419,24.5396,24.6227,31900.0
2005-03-24 10:45:00,38.49,38.49,38.4,38.4,17100.0,24.6227,24.6227,24.5651,24.5651,17100.0
2005-03-24 10:50:00,38.4,38.58,38.38,38.47,36100.0,24.5651,24.6803,24.5524,24.6099,36100.0
2005-03-24 10:55:00,38.47,38.47,38.43,38.44,19100.0,24.6099,24.6099,24.5843,24.5907,19100.0
2005-03-24 11:00:00,38.44,38.44,38.35,38.35,16000.0,24.5907,24.5907,24.5332,24.5332,16000.0
2005-03-24 11:05:00,38.35,38.35,38.25,38.25,18700.0,24.5332,24.5332,24.4692,24.4692,18700.0
2005-03-24 11:10:00,38.26,38.26,38.22,38.22,30900.0,24.4756,24.4756,24.45,24.45,30900.0
2005-03-24 11:15:00,38.23,38.26,38.23,38.26,18800.0,24.4564,24.4756,24.4564,24.4756,18800.0
2005-03-24 11:20:00,38.26,38.31,38.26,38.3,12300.0,24.4756,24.5076,24.4756,24.5012,12300.0
2005-03-24 11:25:00,38.3,38.31,38.27,38.29,11000.0,24.5012,24.5076,24.482,24.4948,11000.0
2005-03-24 11:30:00,38.28,38.32,38.28,38.32,12600.0,24.4884,24.514,24.4884,24.514,12600.0
2005-03-24 11:35:00,38.31,38.34,38.29,38.32,14800.0,24.5076,24.5268,24.4948,24.514,14800.0
2005-03-24 11:40:00,38.32,38.32,38.26,38.26,6200.0,24.514,24.514,24.4756,24.4756,6200.0
2005-03-24 11:45:00,38.27,38.3,38.26,38.28,19400.0,24.482,24.5012,24.4756,24.4884,19400.0
2005-03-24 11:50:00,38.27,38.27,38.22,38.23,9800.0,24.482,24.482,24.45,24.4564,9800.0
2005-03-24 11:55:00,38.23,38.27,38.2,38.25,15400.0,24.4564,24.482,24.4372,24.4692,15400.0
2005-03-24 12:00:00,38.25,38.25,38.23,38.24,13900.0,24.4692,24.4692,24.4564,24.4628,13900.0
2005-03-24 12:05:00,38.24,38.28,38.22,38.27,20700.0,24.4628,24.4884,24.45,24.482,20700.0
2005-03-24 12:10:00,38.27,38.29,38.26,38.28,25900.0,24.482,24.4948,24.4756,24.4884,25900.0
2005-03-24 12:15:00,38.28,38.28,38.24,38.25,19600.0,24.4884,24.4884,24.4628,24.4692,19600.0
2005-03-24 12:20:00,38.25,38.26,38.23,38.26,10700.0,24.4692,24.4756,24.4564,24.4756,10700.0
2005-03-24 12:25:00,38.25,38.26,38.24,38.24,16700.0,24.4692,24.4756,24.4628,24.4628,16700.0
2005-03-24 12:30:00,38.24,38.24,38.18,38.23,9700.0,24.4628,24.4628,24.4244,24.4564,9700.0
2005-03-24 12:35:00,38.23,38.31,38.21,38.31,7800.0,24.4564,24.5076,24.4436,24.5076,7800.0
2005-03-24 12:40:00,38.32,38.4,38.31,38.4,10200.0,24.514,24.5651,24.5076,24.5651,10200.0
2005-03-24 12:45:00,38.4,38.43,38.4,38.43,10700.0,24.5651,24.5843,24.5651,24.5843,10700.0
2005-03-24 12:50:00,38.43,38.46,38.39,38.39,12300.0,24.5843,24.6035,24.5588,24.5588,12300.0
2005-03-24 12:55:00,38.39,38.39,38.34,38.34,15700.0,24.5588,24.5588,24.5268,24.5268,15700.0
2005-03-24 13:00:00,38.35,38.35,38.26,38.27,11100.0,24.5332,24.5332,24.4756,24.482,11100.0
2005-03-24 13:05:00,38.27,38.27,38.24,38.25,10800.0,24.482,24.482,24.4628,24.4692,10800.0
2005-03-24 13:10:00,38.23,38.24,38.2,38.21,10800.0,24.4564,24.4628,24.4372,24.4436,10800.0
2005-03-24 13:15:00,38.2,38.24,38.2,38.24,30100.0,24.4372,24.4628,24.4372,24.4628,30100.0
2005-03-24 13:20:00,38.25,38.33,38.25,38.33,14600.0,24.4692,24.5204,24.4692,24.5204,14600.0
2005-03-24 13:25:00,38.32,38.34,38.29,38.3,13800.0,24.514,24.5268,24.4948,24.5012,13800.0
2005-03-24 13:30:00,38.3,38.31,38.28,38.28,10300.0,24.5012,24.5076,24.4884,24.4884,10300.0
2005-03-24 13:35:00,38.28,38.32,38.28,38.32,8900.0,24.4884,24.514,24.4884,24.514,8900.0
2005-03-24 13:40:00,38.32,38.32,38.31,38.31,11400.0,24.514,24.514,24.5076,24.5076,11400.0
2005-03-24 13:45:00,38.31,38.31,38.24,38.25,12900.0,24.5076,24.5076,24.4628,24.4692,12900.0
2005-03-24 13:50:00,38.25,38.26,38.22,38.22,14300.0,24.4692,24.4756,24.45,24.45,14300.0
2005-03-24 13:55:00,38.22,38.23,38.19,38.22,10400.0,24.45,24.4564,24.4308,24.45,10400.0
2005-03-24 14:00:00,38.22,38.25,38.22,38.25,8700.0,24.45,24.4692,24.45,24.4692,8700.0
2005-03-24 14:05:00,38.25,38.29,38.24,38.28,11100.0,24.4692,24.4948,24.4628,24.4884,11100.0
2005-03-24 14:10:00,38.27,38.35,38.27,38.33,16700.0,24.482,24.5332,24.482,24.5204,16700.0
2005-03-24 14:15:00,38.34,38.37,38.34,38.36,16600.0,24.5268,24.546,24.5268,24.5396,16600.0
2005-03-24 14:20:00,38.36,38.36,38.29,38.31,16300.0,24.5396,24.5396,24.4948,24.5076,16300.0
2005-03-24 14:25:00,38.32,38.35,38.32,38.35,14300.0,24.514,24.5332,24.514,24.5332,14300.0
2005-03-24 14:30:00,38.34,38.35,38.29,38.29,15200.0,24.5268,24.5332,24.4948,24.4948,15200.0
2005-03-24 14:35:00,38.29,38.29,38.26,38.28,20700.0,24.4948,24.4948,24.4756,24.4884,20700.0
2005-03-24 14:40:00,38.28,38.32,38.25,38.32,20800.0,24.4884,24.514,24.4692,24.514,20800.0
2005-03-24 14:45:00,38.32,38.34,38.3,38.31,20800.0,24.514,24.5268,24.5012,24.5076,20800.0
2005-03-24 14:50:00,38.33,38.33,38.28,38.29,9400.0,24.5204,24.5204,24.4884,24.4948,9400.0
2005-03-24 14:55:00,38.28,38.32,38.27,38.32,20400.0,24.4884,24.514,24.482,24.514,20400.0
2005-03-24 15:00:00,38.32,38.33,38.29,38.32,20800.0,24.514,24.5204,24.4948,24.514,20800.0
2005-03-24 15:05:00,38.31,38.32,38.19,38.19,19500.0,24.5076,24.514,24.4308,24.4308,19500.0
2005-03-24 15:10:00,38.19,38.19,38.15,38.18,28700.0,24.4308,24.4308,24.4052,24.4244,28700.0
2005-03-24 15:15:00,38.17,38.2,38.17,38.19,55300.0,24.418,24.4372,24.418,24.4308,55300.0
2005-03-24 15:20:00,38.19,38.2,38.17,38.19,29000.0,24.4308,24.4372,24.418,24.4308,29000.0
2005-03-24 15:25:00,38.19,38.22,38.18,38.18,29900.0,24.4308,24.45,24.4244,24.4244,29900.0
2005-03-24 15:30:00,38.18,38.18,38.13,38.13,44400.0,24.4244,24.4244,24.3924,24.3924,44400.0
2005-03-24 15:35:00,38.14,38.14,38.05,38.06,29300.0,24.3988,24.3988,24.3412,24.3476,29300.0
2005-03-24 15:40:00,38.06,38.07,38.02,38.04,43000.0,24.3476,24.354,24.3221,24.3349,43000.0
2005-03-24 15:45:00,38.04,38.04,38.01,38.01,32500.0,24.3349,24.3349,24.3157,24.3157,32500.0
2005-03-24 15:50:00,38.01,38.02,38.0,38.01,46800.0,24.3157,24.3221,24.3093,24.3157,46800.0
2005-03-24 15:55:00,38.01,38.03,38.0,38.02,73800.0,24.3157,24.3285,24.3093,24.3221,73800.0
2005-03-28 09:30:00,38.25,38.31,38.22,38.22,63000.0,24.4692,24.5076,24.45,24.45,63000.0
2005-03-28 09:35:00,38.22,38.34,38.13,38.34,30800.0,24.45,24.5268,24.3924,24.5268,30800.0
2005-03-28 09:40:00,38.32,38.32,38.16,38.16,55500.0,24.514,24.514,24.4116,24.4116,55500.0
2005-03-28 09:45:00,38.16,38.16,38.04,38.05,33300.0,24.4116,24.4116,24.3349,24.3412,33300.0
2005-03-28 09:50:00,38.04,38.06,38.02,38.02,33200.0,24.3349,24.3476,24.3221,24.3221,33200.0
2005-03-28 09:55:00,38.0,38.02,37.91,37.91,31200.0,24.3093,24.3221,24.2517,24.2517,31200.0
2005-03-28 10:00:00,37.91,38.12,37.9,38.12,32700.0,24.2517,24.386,24.2453,24.386,32700.0
2005-03-28 10:05:00,38.11,38.11,38.03,38.06,26700.0,24.3796,24.3796,24.3285,24.3476,26700.0
2005-03-28 10:10:00,38.07,38.07,37.97,37.97,14000.0,24.354,24.354,24.2901,24.2901,14000.0
2005-03-28 10:15:00,37.98,37.99,37.9,37.91,29400.0,24.2965,24.3029,24.2453,24.2517,29400.0
2005-03-28 10:20:00,37.91,37.91,37.77,37.78,30400.0,24.2517,24.2517,24.1621,24.1685,30400.0
2005-03-28 10:25:00,37.78,37.79,37.67,37.7,38900.0,24.1685,24.1749,24.0982,24.1173,38900.0
2005-03-28 10:30:00,37.71,37.82,37.7,37.82,37000.0,24.1237,24.1941,24.1173,24.1941,37000.0
2005-03-28 10:35:00,37.81,37.81,37.72,37.72,14300.0,24.1877,24.1877,24.1301,24.1301,14300.0
2005-03-28 10:40:00,37.75,37.75,37.66,37.69,17200.0,24.1493,24.1493,24.0918,24.1109,17200.0
2005-03-28 10:45:00,37.69,37.71,37.68,37.7,25300.0,24.1109,24.1237,24.1046,24.1173,25300.0
2005-03-28 10:50:00,37.71,37.71,37.66,37.68,15100.0,24.1237,24.1237,24.0918,24.1046,15100.0
2005-03-28 10:55:00,37.67,37.71,37.66,37.69,47400.0,24.0982,24.1237,24.0918,24.1109,47400.0
2005-03-28 11:00:00,37.69,37.72,37.63,37.64,18500.0,24.1109,24.1301,24.0726,24.079,18500.0
2005-03-28 11:05:00,37.63,37.64,37.56,37.56,20900.0,24.0726,24.079,24.0278,24.0278,20900.0
2005-03-28 11:10:00,37.55,37.55,37.51,37.55,16900.0,24.0214,24.0214,23.9958,24.0214,16900.0
2005-03-28 11:15:00,37.55,37.73,37.55,37.72,36100.0,24.0214,24.1365,24.0214,24.1301,36100.0
2005-03-28 11:20:00,37.74,37.83,37.71,37.81,35600.0,24.1429,24.2005,24.1237,24.1877,35600.0
2005-03-28 11:25:00,37.81,37.89,37.81,37.88,57400.0,24.1877,24.2389,24.1877,24.2325,57400.0
2005-03-28 11:30:00,37.88,37.92,37.87,37.88,23900.0,24.2325,24.2581,24.2261,24.2325,23900.0
2005-03-28 11:35:00,37.89,37.9,37.74,37.74,12800.0,24.2389,24.2453,24.1429,24.1429,12800.0
2005-03-28 11:40:00,37.75,37.75,37.7,37.72,22400.0,24.1493,24.1493,24.1173,24.1301,22400.0
2005-03-28 11:45:00,37.74,37.76,37.71,37.72,12900.0,24.1429,24.1557,24.1237,24.1301,12900.0
2005-03-28 11:50:00,37.71,37.72,37.63,37.65,19200.0,24.1237,24.1301,24.0726,24.0854,19200.0
2005-03-28 11:55:00,37.64,37.71,37.64,37.71,8600.0,24.079,24.1237,24.079,24.1237,8600.0
2005-03-28 12:00:00,37.7,37.7,37.62,37.62,18600.0,24.1173,24.1173,24.0662,24.0662,18600.0
2005-03-28 12:05:00,37.63,37.63,37.53,37.58,16100.0,24.0726,24.0726,24.0086,24.0406,16100.0
2005-03-28 12:10:00,37.58,37.61,37.53,37.61,21200.0,24.0406,24.0598,24.0086,24.0598,21200.0
2005-03-28 12:15:00,37.62,37.64,37.56,37.57,11200.0,24.0662,24.079,24.0278,24.0342,11200.0
2005-03-28 12:20:00,37.57,37.58,37.55,37.57,13000.0,24.0342,24.0406,24.0214,24.0342,13000.0
2005-03-28 12:25:00,37.57,37.64,37.55,37.62,14200.0,24.0342,24.079,24.0214,24.0662,14200.0
2005-03-28 12:30:00,37.62,37.69,37.62,37.66,16100.0,24.0662,24.1109,24.0662,24.0918,16100.0
2005-03-28 12:35:00,37.67,37.68,37.57,37.57,11700.0,24.0982,24.1046,24.0342,24.0342,11700.0
2005-03-28 12:40:00,37.58,37.61,37.56,37.61,23100.0,24.0406,24.0598,24.0278,24.0598,23100.0
2005-03-28 12:45:00,37.63,37.68,37.61,37.66,11600.0,24.0726,24.1046,24.0598,24.0918,11600.0
2005-03-28 12:50:00,37.65,37.69,37.64,37.69,6300.0,24.0854,24.1109,24.079,24.1109,6300.0
2005-03-28 12:55:00,37.67,37.72,37.67,37.71,12300.0,24.0982,24.1301,24.0982,24.1237,12300.0
2005-03-28 13:00:00,37.72,37.77,37.71,37.76,10800.0,24.1301,24.1621,24.1237,24.1557,10800.0
2005-03-28 13:05:00,37.76,37.78,37.74,37.78,9600.0,24.1557,24.1685,24.1429,24.1685,9600.0
2005-03-28 13:10:00,37.78,37.83,37.75,37.79,19400.0,24.1685,24.2005,24.1493,24.1749,19400.0
2005-03-28 13:15:00,37.79,37.8,37.75,37.76,15100.0,24.1749,24.1813,24.1493,24.1557,15100.0
2005-03-28 13:20:00,37.76,37.76,37.72,37.73,9000.0,24.1557,24.1557,24.1301,24.1365,9000.0
2005-03-28 13:25:00,37.72,37.72,37.66,37.66,16300.0,24.1301,24.1301,24.0918,24.0918,16300.0
2005-03-28 13:30:00,37.66,37.72,37.65,37.71,16000.0,24.0918,24.1301,24.0854,24.1237,16000.0
2005-03-28 13:35:00,37.71,37.76,37.7,37.72,16800.0,24.1237,24.1557,24.1173,24.1301,16800.0
2005-03-28 13:40:00,37.7,37.75,37.7,37.73,10300.0,24.1173,24.1493,24.1173,24.1365,10300.0
2005-03-28 13:45:00,37.73,37.8,37.73,37.77,14100.0,24.1365,24.1813,24.1365,24.1621,14100.0
2005-03-28 13:50:00,37.77,37.79,37.7,37.72,11600.0,24.1621,24.1749,24.1173,24.1301,11600.0
2005-03-28 13:55:00,37.72,37.72,37.67,37.68,12400.0,24.1301,24.1301,24.0982,24.1046,12400.0
2005-03-28 14:00:00,37.66,37.69,37.6,37.6,15000.0,24.0918,24.1109,24.0534,24.0534,15000.0
2005-03-28 14:05:00,37.6,37.6,37.54,37.55,23700.0,24.0534,24.0534,24.015,24.0214,23700.0
2005-03-28 14:10:00,37.54,37.55,37.5,37.5,45500.0,24.015,24.0214,23.9894,23.9894,45500.0
2005-03-28 14:15:00,37.5,37.5,37.4,37.43,20500.0,23.9894,23.9894,23.9254,23.9446,20500.0
2005-03-28 14:20:00,37.4,37.42,37.27,37.27,42500.0,23.9254,23.9382,23.8423,23.8423,42500.0
2005-03-28 14:25:00,37.27,37.42,37.26,37.42,54400.0,23.8423,23.9382,23.8359,23.9382,54400.0
2005-03-28 14:30:00,37.42,37.51,37.39,37.51,48800.0,23.9382,23.9958,23.919,23.9958,48800.0
2005-03-28 14:35:00,37.52,37.61,37.52,37.61,61600.0,24.0022,24.0598,24.0022,24.0598,61600.0
2005-03-28 14:40:00,37.6,37.7,37.59,37.59,47600.0,24.0534,24.1173,24.047,24.047,47600.0
2005-03-28 14:45:00,37.6,37.68,37.6,37.63,13700.0,24.0534,24.1046,24.0534,24.0726,13700.0
2005-03-28 14:50:00,37.63,37.63,37.54,37.58,22600.0,24.0726,24.0726,24.015,24.0406,22600.0
2005-03-28 14:55:00,37.58,37.59,37.53,37.54,38600.0,24.0406,24.047,24.0086,24.015,38600.0
2005-03-28 15:00:00,37.53,37.56,37.51,37.56,18400.0,24.0086,24.0278,23.9958,24.0278,18400.0
2005-03-28 15:05:00,37.56,37.57,37.5,37.5,24600.0,24.0278,24.0342,23.9894,23.9894,24600.0
2005-03-28 15:10:00,37.5,37.5,37.47,37.5,43300.0,23.9894,23.9894,23.9702,23.9894,43300.0
2005-03-28 15:15:00,37.5,37.53,37.5,37.52,34700.0,23.9894,24.0086,23.9894,24.0022,34700.0
2005-03-28 15:20:00,37.52,37.55,37.5,37.55,61900.0,24.0022,24.0214,23.9894,24.0214,61900.0
2005-03-28 15:25:00,37.55,37.59,37.55,37.59,32300.0,24.0214,24.047,24.0214,24.047,32300.0
2005-03-28 15:30:00,37.58,37.62,37.55,37.61,35900.0,24.0406,24.0662,24.0214,24.0598,35900.0
2005-03-28 15:35:00,37.61,37.63,37.61,37.62,28500.0,24.0598,24.0726,24.0598,24.0662,28500.0
2005-03-28 15:40:00,37.62,37.63,37.58,37.6,24200.0,24.0662,24.0726,24.0406,24.0534,24200.0
2005-03-28 15:45:00,37.6,37.63,37.58,37.62,35400.0,24.0534,24.0726,24.0406,24.0662,35400.0
2005-03-28 15:50:00,37.63,37.63,37.52,37.53,37700.0,24.0726,24.0726,24.0022,24.0086,37700.0
2005-03-28 15:55:00,37.52,37.53,37.49,37.5,51300.0,24.0022,24.0086,23.983,23.9894,51300.0
2005-03-29 09:30:00,37.52,37.52,37.52,37.52,100.0,24.0022,24.0022,24.0022,24.0022,100.0
2005-03-29 09:35:00,37.19,37.48,37.19,37.42,45500.0,23.7911,23.9766,23.7911,23.9382,45500.0
2005-03-29 09:40:00,37.42,37.42,37.33,37.37,19100.0,23.9382,23.9382,23.8807,23.9062,19100.0
2005-03-29 09:45:00,37.38,37.48,37.37,37.37,11200.0,23.9126,23.9766,23.9062,23.9062,11200.0
2005-03-29 09:50:00,37.36,37.36,37.14,37.14,19900.0,23.8998,23.8998,23.7591,23.7591,19900.0
2005-03-29 09:55:00,37.11,37.18,37.11,37.15,15400.0,23.7399,23.7847,23.7399,23.7655,15400.0
2005-03-29 10:00:00,37.16,37.23,37.07,37.08,91700.0,23.7719,23.8167,23.7143,23.7207,91700.0
2005-03-29 10:05:00,37.08,37.09,37.05,37.06,43400.0,23.7207,23.7271,23.7015,23.7079,43400.0
2005-03-29 10:10:00,37.06,37.29,37.06,37.22,49200.0,23.7079,23.8551,23.7079,23.8103,49200.0
2005-03-29 10:15:00,37.23,37.29,37.21,37.27,55200.0,23.8167,23.8551,23.8039,23.8423,55200.0
2005-03-29 10:20:00,37.26,37.26,37.12,37.12,26900.0,23.8359,23.8359,23.7463,23.7463,26900.0
2005-03-29 10:25:00,37.11,37.14,37.05,37.05,24500.0,23.7399,23.7591,23.7015,23.7015,24500.0
2005-03-29 10:30:00,37.05,37.06,37.0,37.0,53400.0,23.7015,23.7079,23.6695,23.6695,53400.0
2005-03-29 10:35:00,37.0,37.13,36.99,37.13,61400.0,23.6695,23.7527,23.6631,23.7527,61400.0
2005-03-29 10:40:00,37.14,37.42,37.14,37.42,61600.0,23.7591,23.9382,23.7591,23.9382,61600.0
2005-03-29 10:45:00,37.42,37.61,37.42,37.48,45500.0,23.9382,24.0598,23.9382,23.9766,45500.0
2005-03-29 10:50:00,37.48,37.49,37.34,37.41,16800.0,23.9766,23.983,23.887,23.9318,16800.0
2005-03-29 10:55:00,37.41,37.41,37.37,37.39,29800.0,23.9318,23.9318,23.9062,23.919,29800.0
2005-03-29 11:00:00,37.37,37.38,37.34,37.35,11400.0,23.9062,23.9126,23.887,23.8934,11400.0
2005-03-29 11:05:00,37.34,37.34,37.28,37.28,11800.0,23.887,23.887,23.8487,23.8487,11800.0
2005-03-29 11:10:00,37.27,37.27,37.18,37.19,18500.0,23.8423,23.8423,23.7847,23.7911,18500.0
2005-03-29 11:15:00,37.19,37.24,37.19,37.22,11100.0,23.7911,23.8231,23.7911,23.8103,11100.0
2005-03-29 11:20:00,37.22,37.23,37.21,37.22,9000.0,23.8103,23.8167,23.8039,23.8103,9000.0
2005-03-29 11:25:00,37.2,37.21,37.14,37.17,22800.0,23.7975,23.8039,23.7591,23.7783,22800.0
2005-03-29 11:30:00,37.15,37.23,37.15,37.19,19400.0,23.7655,23.8167,23.7655,23.7911,19400.0
2005-03-29 11:35:00,37.19,37.23,37.18,37.2,12800.0,23.7911,23.8167,23.7847,23.7975,12800.0
2005-03-29 11:40:00,37.19,37.23,37.11,37.13,61600.0,23.7911,23.8167,23.7399,23.7527,61600.0
2005-03-29 11:45:00,37.13,37.13,37.03,37.07,14300.0,23.7527,23.7527,23.6887,23.7143,14300.0
2005-03-29 11:50:00,37.07,37.09,37.02,37.04,9600.0,23.7143,23.7271,23.6823,23.6951,9600.0
2005-03-29 11:55:00,37.03,37.04,36.98,36.99,11800.0,23.6887,23.6951,23.6567,23.6631,11800.0
2005-03-29 12:00:00,36.99,37.01,36.97,37.0,16500.0,23.6631,23.6759,23.6504,23.6695,16500.0
2005-03-29 12:05:00,37.0,37.01,36.91,36.91,19400.0,23.6695,23.6759,23.612,23.612,19400.0
2005-03-29 12:10:00,36.92,36.94,36.91,36.93,12300.0,23.6184,23.6312,23.612,23.6248,12300.0
2005-03-29 12:15:00,36.93,36.98,36.87,36.91,14600.0,23.6248,23.6567,23.5864,23.612,14600.0
2005-03-29 12:20:00,36.91,36.97,36.89,36.97,14800.0,23.612,23.6504,23.5992,23.6504,14800.0
2005-03-29 12:25:00,36.97,37.02,36.97,37.02,31500.0,23.6504,23.6823,23.6504,23.6823,31500.0
2005-03-29 12:30:00,37.02,37.02,36.92,36.92,12800.0,23.6823,23.6823,23.6184,23.6184,12800.0
2005-03-29 12:35:00,36.93,36.95,36.92,36.95,10900.0,23.6248,23.6376,23.6184,23.6376,10900.0
2005-03-29 12:40:00,36.94,36.95,36.91,36.94,9900.0,23.6312,23.6376,23.612,23.6312,9900.0
2005-03-29 12:45:00,36.94,36.98,36.94,36.95,8100.0,23.6312,23.6567,23.6312,23.6376,8100.0
2005-03-29 12:50:00,36.93,36.95,36.85,36.85,13900.0,23.6248,23.6376,23.5736,23.5736,13900.0
2005-03-29 12:55:00,36.85,36.86,36.78,36.84,28300.0,23.5736,23.58,23.5288,23.5672,28300.0
2005-03-29 13:00:00,36.84,36.96,36.84,36.93,29800.0,23.5672,23.644,23.5672,23.6248,29800.0
2005-03-29 13:05:00,36.93,36.93,36.8,36.82,17300.0,23.6248,23.6248,23.5416,23.5544,17300.0
2005-03-29 13:10:00,36.82,36.82,36.73,36.74,17800.0,23.5544,23.5544,23.4968,23.5032,17800.0
2005-03-29 13:15:00,36.74,36.74,36.63,36.68,35200.0,23.5032,23.5032,23.4328,23.4648,35200.0
2005-03-29 13:20:00,36.67,36.73,36.6,36.64,37100.0,23.4584,23.4968,23.4137,23.4392,37100.0
2005-03-29 13:25:00,36.64,36.65,36.6,36.6,19300.0,23.4392,23.4456,23.4137,23.4137,19300.0
2005-03-29 13:30:00,36.6,37.29,36.6,36.73,46600.0,23.4137,23.8551,23.4137,23.4968,46600.0
2005-03-29 13:35:00,36.72,36.72,36.67,36.67,16300.0,23.4904,23.4904,23.4584,23.4584,16300.0
2005-03-29 13:40:00,36.67,36.67,36.54,36.54,28700.0,23.4584,23.4584,23.3753,23.3753,28700.0
2005-03-29 13:45:00,36.51,36.52,36.4,36.41,69600.0,23.3561,23.3625,23.2857,23.2921,69600.0
2005-03-29 13:50:00,36.41,36.45,36.4,36.43,30700.0,23.2921,23.3177,23.2857,23.3049,30700.0
2005-03-29 13:55:00,36.43,36.44,36.4,36.41,34800.0,23.3049,23.3113,23.2857,23.2921,34800.0
2005-03-29 14:00:00,36.41,36.41,36.23,36.26,55500.0,23.2921,23.2921,23.177,23.1962,55500.0
2005-03-29 14:05:00,36.26,36.32,36.19,36.25,67800.0,23.1962,23.2345,23.1514,23.1898,67800.0
2005-03-29 14:10:00,36.25,36.29,36.19,36.2,81600.0,23.1898,23.2153,23.1514,23.1578,81600.0
2005-03-29 14:15:00,36.19,36.25,36.16,36.23,49200.0,23.1514,23.1898,23.1322,23.177,49200.0
2005-03-29 14:20:00,36.24,36.24,36.14,36.21,25000.0,23.1834,23.1834,23.1194,23.1642,25000.0
2005-03-29 14:25:00,36.22,36.34,36.17,36.34,42300.0,23.1706,23.2473,23.1386,23.2473,42300.0
2005-03-29 14:30:00,36.34,36.41,36.33,36.41,30200.0,23.2473,23.2921,23.2409,23.2921,30200.0
2005-03-29 14:35:00,36.4,36.49,36.4,36.45,34200.0,23.2857,23.3433,23.2857,23.3177,34200.0
2005-03-29 14:40:00,36.44,36.45,36.2,36.22,35800.0,23.3113,23.3177,23.1578,23.1706,35800.0
2005-03-29 14:45:00,36.23,36.27,36.2,36.26,50400.0,23.177,23.2026,23.1578,23.1962,50400.0
2005-03-29 14:50:00,36.23,36.43,36.23,36.39,45200.0,23.177,23.3049,23.177,23.2793,45200.0
2005-03-29 14:55:00,36.4,36.49,36.32,36.48,41800.0,23.2857,23.3433,23.2345,23.3369,41800.0
2005-03-29 15:00:00,36.48,36.49,36.33,36.37,39600.0,23.3369,23.3433,23.2409,23.2665,39600.0
2005-03-29 15:05:00,36.37,36.39,36.32,36.39,30300.0,23.2665,23.2793,23.2345,23.2793,30300.0
2005-03-29 15:10:00,36.39,36.46,36.35,36.36,36100.0,23.2793,23.3241,23.2537,23.2601,36100.0
2005-03-29 15:15:00,36.36,36.4,36.31,36.36,38100.0,23.2601,23.2857,23.2281,23.2601,38100.0
2005-03-29 15:20:00,36.35,36.37,36.32,36.34,32300.0,23.2537,23.2665,23.2345,23.2473,32300.0
2005-03-29 15:25:00,36.35,36.4,36.34,36.4,43300.0,23.2537,23.2857,23.2473,23.2857,43300.0
2005-03-29 15:30:00,36.4,36.49,36.4,36.43,60800.0,23.2857,23.3433,23.2857,23.3049,60800.0
2005-03-29 15:35:00,36.45,36.45,36.34,36.36,50000.0,23.3177,23.3177,23.2473,23.2601,50000.0
2005-03-29 15:40:00,36.37,36.4,36.36,36.37,36300.0,23.2665,23.2857,23.2601,23.2665,36300.0
2005-03-29 15:45:00,36.37,36.4,36.35,36.36,43600.0,23.2665,23.2857,23.2537,23.2601,43600.0
2005-03-29 15:50:00,36.35,36.37,36.33,36.35,42500.0,23.2537,23.2665,23.2409,23.2537,42500.0
2005-03-29 15:55:00,36.34,36.37,36.27,36.36,57500.0,23.2473,23.2665,23.2026,23.2601,57500.0
2005-03-30 09:30:00,36.38,36.67,36.38,36.64,57700.0,23.2729,23.4584,23.2729,23.4392,57700.0
2005-03-30 09:35:00,36.64,36.66,36.5,36.66,26900.0,23.4392,23.452,23.3497,23.452,26900.0
2005-03-30 09:40:00,36.66,36.67,36.56,36.66,40800.0,23.452,23.4584,23.3881,23.452,40800.0
2005-03-30 09:45:00,36.66,36.69,36.6,36.68,63200.0,23.452,23.4712,23.4137,23.4648,63200.0
2005-03-30 09:50:00,36.69,36.82,36.63,36.73,53100.0,23.4712,23.5544,23.4328,23.4968,53100.0
2005-03-30 09:55:00,36.75,36.75,36.7,36.7,24100.0,23.5096,23.5096,23.4776,23.4776,24100.0
2005-03-30 10:00:00,36.71,36.71,36.57,36.61,52800.0,23.484,23.484,23.3945,23.4201,52800.0
2005-03-30 10:05:00,36.62,36.75,36.62,36.74,24200.0,23.4265,23.5096,23.4265,23.5032,24200.0
2005-03-30 10:10:00,36.74,36.74,36.68,36.68,13100.0,23.5032,23.5032,23.4648,23.4648,13100.0
2005-03-30 10:15:00,36.65,36.66,36.52,36.56,78100.0,23.4456,23.452,23.3625,23.3881,78100.0
2005-03-30 10:20:00,36.58,36.64,36.58,36.6,18700.0,23.4009,23.4392,23.4009,23.4137,18700.0
2005-03-30 10:25:00,36.6,36.61,36.54,36.54,8100.0,23.4137,23.4201,23.3753,23.3753,8100.0
2005-03-30 10:30:00,36.53,36.62,36.53,36.6,27300.0,23.3689,23.4265,23.3689,23.4137,27300.0
2005-03-30 10:35:00,36.6,36.6,36.52,36.56,25200.0,23.4137,23.4137,23.3625,23.3881,25200.0
2005-03-30 10:40:00,36.56,36.57,36.54,36.57,12900.0,23.3881,23.3945,23.3753,23.3945,12900.0
2005-03-30 10:45:00,36.57,36.64,36.57,36.64,12900.0,23.3945,23.4392,23.3945,23.4392,12900.0
2005-03-30 10:50:00,36.63,36.67,36.63,36.65,28100.0,23.4328,23.4584,23.4328,23.4456,28100.0
2005-03-30 10:55:00,36.64,36.7,36.64,36.7,16200.0,23.4392,23.4776,23.4392,23.4776,16200.0
2005-03-30 11:00:00,36.7,36.72,36.67,36.67,10400.0,23.4776,23.4904,23.4584,23.4584,10400.0
2005-03-30 11:05:00,36.68,36.68,36.64,36.67,12500.0,23.4648,23.4648,23.4392,23.4584,12500.0
2005-03-30 11:10:00,36.67,36.67,36.64,36.64,29300.0,23.4584,23.4584,23.4392,23.4392,29300.0
2005-03-30 11:15:00,36.64,36.67,36.64,36.67,16500.0,23.4392,23.4584,23.4392,23.4584,16500.0
2005-03-30 11:20:00,36.66,36.67,36.64,36.64,18900.0,23.452,23.4584,23.4392,23.4392,18900.0
2005-03-30 11:25:00,36.63,36.64,36.62,36.62,13300.0,23.4328,23.4392,23.4265,23.4265,13300.0
2005-03-30 11:30:00,36.62,36.69,36.62,36.69,23100.0,23.4265,23.4712,23.4265,23.4712,23100.0
2005-03-30 11:35:00,36.7,36.72,36.68,36.68,22800.0,23.4776,23.4904,23.4648,23.4648,22800.0
2005-03-30 11:40:00,36.68,36.73,36.66,36.73,17100.0,23.4648,23.4968,23.452,23.4968,17100.0
2005-03-30 11:45:00,36.73,36.78,36.72,36.76,15700.0,23.4968,23.5288,23.4904,23.516,15700.0
2005-03-30 11:50:00,36.78,36.79,36.76,36.78,19500.0,23.5288,23.5352,23.516,23.5288,19500.0
2005-03-30 11:55:00,36.79,36.79,36.78,36.79,24200.0,23.5352,23.5352,23.5288,23.5352,24200.0
2005-03-30 12:00:00,36.79,36.79,36.74,36.79,51000.0,23.5352,23.5352,23.5032,23.5352,51000.0
2005-03-30 12:05:00,36.79,36.8,36.78,36.78,18000.0,23.5352,23.5416,23.5288,23.5288,18000.0
2005-03-30 12:10:00,36.79,36.85,36.79,36.85,11600.0,23.5352,23.5736,23.5352,23.5736,11600.0
2005-03-30 12:15:00,36.85,36.86,36.8,36.83,19200.0,23.5736,23.58,23.5416,23.5608,19200.0
2005-03-30 12:20:00,36.84,36.85,36.83,36.85,8100.0,23.5672,23.5736,23.5608,23.5736,8100.0
2005-03-30 12:25:00,36.85,36.87,36.83,36.87,7000.0,23.5736,23.5864,23.5608,23.5864,7000.0
2005-03-30 12:30:00,36.86,36.91,36.86,36.89,10300.0,23.58,23.612,23.58,23.5992,10300.0
2005-03-30 12:35:00,36.9,36.9,36.85,36.86,11300.0,23.6056,23.6056,23.5736,23.58,11300.0
2005-03-30 12:40:00,36.86,36.86,36.81,36.85,6800.0,23.58,23.58,23.548,23.5736,6800.0
2005-03-30 12:45:00,36.84,36.92,36.84,36.92,29000.0,23.5672,23.6184,23.5672,23.6184,29000.0
2005-03-30 12:50:00,36.91,36.92,36.89,36.89,15800.0,23.612,23.6184,23.5992,23.5992,15800.0
2005-03-30 12:55:00,36.89,36.91,36.88,36.89,5100.0,23.5992,23.612,23.5928,23.5992,5100.0
2005-03-30 13:00:00,36.89,36.91,36.88,36.89,12300.0,23.5992,23.612,23.5928,23.5992,12300.0
2005-03-30 13:05:00,36.89,36.89,36.83,36.88,19800.0,23.5992,23.5992,23.5608,23.5928,19800.0
2005-03-30 13:10:00,36.87,36.9,36.86,36.9,18200.0,23.5864,23.6056,23.58,23.6056,18200.0
2005-03-30 13:15:00,36.91,36.92,36.89,36.89,11200.0,23.612,23.6184,23.5992,23.5992,11200.0
2005-03-30 13:20:00,36.89,36.89,36.87,36.87,11600.0,23.5992,23.5992,23.5864,23.5864,11600.0
2005-03-30 13:25:00,36.89,36.89,36.85,36.85,11400.0,23.5992,23.5992,23.5736,23.5736,11400.0
2005-03-30 13:30:00,36.86,36.95,36.86,36.93,33800.0,23.58,23.6376,23.58,23.6248,33800.0
2005-03-30 13:35:00,36.92,36.96,36.91,36.94,15200.0,23.6184,23.644,23.612,23.6312,15200.0
2005-03-30 13:40:00,36.94,36.95,36.89,36.89,15100.0,23.6312,23.6376,23.5992,23.5992,15100.0
2005-03-30 13:45:00,36.89,36.9,36.85,36.9,13800.0,23.5992,23.6056,23.5736,23.6056,13800.0
2005-03-30 13:50:00,36.9,36.9,36.87,36.88,6800.0,23.6056,23.6056,23.5864,23.5928,6800.0
2005-03-30 13:55:00,36.88,36.96,36.88,36.96,32800.0,23.5928,23.644,23.5928,23.644,32800.0
2005-03-30 14:00:00,36.96,36.97,36.94,36.96,23100.0,23.644,23.6504,23.6312,23.644,23100.0
2005-03-30 14:05:00,36.96,37.0,36.93,36.96,16700.0,23.644,23.6695,23.6248,23.644,16700.0
2005-03-30 14:10:00,36.95,36.99,36.95,36.99,9500.0,23.6376,23.6631,23.6376,23.6631,9500.0
2005-03-30 14:15:00,36.99,37.0,36.95,36.95,50800.0,23.6631,23.6695,23.6376,23.6376,50800.0
2005-03-30 14:20:00,36.94,36.96,36.89,36.89,15100.0,23.6312,23.644,23.5992,23.5992,15100.0
2005-03-30 14:25:00,36.89,36.92,36.81,36.81,15500.0,23.5992,23.6184,23.548,23.548,15500.0
2005-03-30 14:30:00,36.83,36.94,36.82,36.89,27400.0,23.5608,23.6312,23.5544,23.5992,27400.0
2005-03-30 14:35:00,36.88,36.91,36.87,36.88,10600.0,23.5928,23.612,23.5864,23.5928,10600.0
2005-03-30 14:40:00,36.87,36.87,36.79,36.8,14100.0,23.5864,23.5864,23.5352,23.5416,14100.0
2005-03-30 14:45:00,36.81,36.81,36.71,36.8,19400.0,23.548,23.548,23.484,23.5416,19400.0
2005-03-30 14:50:00,36.79,36.8,36.76,36.76,15600.0,23.5352,23.5416,23.516,23.516,15600.0
2005-03-30 14:55:00,36.76,36.87,36.75,36.85,22700.0,23.516,23.5864,23.5096,23.5736,22700.0
2005-03-30 15:00:00,36.85,36.91,36.84,36.88,20100.0,23.5736,23.612,23.5672,23.5928,20100.0
2005-03-30 15:05:00,36.89,36.91,36.86,36.86,43100.0,23.5992,23.612,23.58,23.58,43100.0
2005-03-30 15:10:00,36.84,36.89,36.84,36.86,15800.0,23.5672,23.5992,23.5672,23.58,15800.0
2005-03-30 15:15:00,36.87,36.92,36.85,36.92,14800.0,23.5864,23.6184,23.5736,23.6184,14800.0
2005-03-30 15:20:00,36.93,36.95,36.91,36.94,20000.0,23.6248,23.6376,23.612,23.6312,20000.0
2005-03-30 15:25:00,36.94,36.95,36.92,36.93,29100.0,23.6312,23.6376,23.6184,23.6248,29100.0
2005-03-30 15:30:00,36.93,36.95,36.93,36.95,22500.0,23.6248,23.6376,23.6248,23.6376,22500.0
2005-03-30 15:35:00,36.95,37.0,36.94,37.0,40200.0,23.6376,23.6695,23.6312,23.6695,40200.0
2005-03-30 15:40:00,36.99,37.01,36.99,37.0,25300.0,23.6631,23.6759,23.6631,23.6695,25300.0
2005-03-30 15:45:00,37.0,37.04,37.0,37.04,30000.0,23.6695,23.6951,23.6695,23.6951,30000.0
2005-03-30 15:50:00,37.04,37.04,37.01,37.02,25700.0,23.6951,23.6951,23.6759,23.6823,25700.0
2005-03-30 15:55:00,37.01,37.07,37.0,37.07,54500.0,23.6759,23.7143,23.6695,23.7143,54500.0
2005-03-31 09:30:00,37.1,37.15,36.88,36.9,46700.0,23.7335,23.7655,23.5928,23.6056,46700.0
2005-03-31 09:35:00,36.89,36.89,36.75,36.77,19800.0,23.5992,23.5992,23.5096,23.5224,19800.0
2005-03-31 09:40:00,36.77,37.0,36.77,36.98,25200.0,23.5224,23.6695,23.5224,23.6567,25200.0
2005-03-31 09:45:00,36.98,37.04,36.92,36.95,22700.0,23.6567,23.6951,23.6184,23.6376,22700.0
2005-03-31 09:50:00,36.94,36.94,36.85,36.91,18400.0,23.6312,23.6312,23.5736,23.612,18400.0
2005-03-31 09:55:00,36.92,37.04,36.9,37.04,23700.0,23.6184,23.6951,23.6056,23.6951,23700.0
2005-03-31 10:00:00,37.03,37.03,36.92,37.01,18500.0,23.6887,23.6887,23.6184,23.6759,18500.0
2005-03-31 10:05:00,37.0,37.03,36.97,37.03,19100.0,23.6695,23.6887,23.6504,23.6887,19100.0
2005-03-31 10:10:00,37.03,37.04,37.0,37.03,22500.0,23.6887,23.6951,23.6695,23.6887,22500.0
2005-03-31 10:15:00,37.03,37.11,37.02,37.11,25000.0,23.6887,23.7399,23.6823,23.7399,25000.0
2005-03-31 10:20:00,37.1,37.13,37.08,37.12,27900.0,23.7335,23.7527,23.7207,23.7463,27900.0
2005-03-31 10:25:00,37.12,37.15,37.08,37.08,16700.0,23.7463,23.7655,23.7207,23.7207,16700.0
2005-03-31 10:30:00,37.08,37.14,37.06,37.14,23200.0,23.7207,23.7591,23.7079,23.7591,23200.0
2005-03-31 10:35:00,37.12,37.13,37.0,37.01,14300.0,23.7463,23.7527,23.6695,23.6759,14300.0
2005-03-31 10:40:00,37.01,37.08,37.0,37.08,12000.0,23.6759,23.7207,23.6695,23.7207,12000.0
2005-03-31 10:45:00,37.08,37.19,37.08,37.19,7100.0,23.7207,23.7911,23.7207,23.7911,7100.0
2005-03-31 10:50:00,37.19,37.29,37.19,37.23,16600.0,23.7911,23.8551,23.7911,23.8167,16600.0
2005-03-31 10:55:00,37.21,37.21,37.02,37.08,16500.0,23.8039,23.8039,23.6823,23.7207,16500.0
2005-03-31 11:00:00,37.1,37.18,37.08,37.17,21400.0,23.7335,23.7847,23.7207,23.7783,21400.0
2005-03-31 11:05:00,37.19,37.2,37.16,37.18,17800.0,23.7911,23.7975,23.7719,23.7847,17800.0
2005-03-31 11:10:00,37.18,37.26,37.18,37.26,12400.0,23.7847,23.8359,23.7847,23.8359,12400.0
2005-03-31 11:15:00,37.25,37.28,37.21,37.23,9900.0,23.8295,23.8487,23.8039,23.8167,9900.0
2005-03-31 11:20:00,37.23,37.28,37.21,37.21,6800.0,23.8167,23.8487,23.8039,23.8039,6800.0
2005-03-31 11:25:00,37.2,37.21,37.15,37.15,4400.0,23.7975,23.8039,23.7655,23.7655,4400.0
2005-03-31 11:30:00,37.14,37.14,37.09,37.14,7900.0,23.7591,23.7591,23.7271,23.7591,7900.0
2005-03-31 11:35:00,37.14,37.19,37.14,37.18,8900.0,23.7591,23.7911,23.7591,23.7847,8900.0
2005-03-31 11:40:00,37.16,37.18,37.02,37.03,9200.0,23.7719,23.7847,23.6823,23.6887,9200.0
2005-03-31 11:45:00,37.04,37.05,37.0,37.05,20600.0,23.6951,23.7015,23.6695,23.7015,20600.0
2005-03-31 11:50:00,37.06,37.06,37.0,37.0,10400.0,23.7079,23.7079,23.6695,23.6695,10400.0
2005-03-31 11:55:00,37.01,37.14,37.01,37.14,9300.0,23.6759,23.7591,23.6759,23.7591,9300.0
2005-03-31 12:00:00,37.14,37.15,37.13,37.15,5100.0,23.7591,23.7655,23.7527,23.7655,5100.0
2005-03-31 12:05:00,37.15,37.18,37.15,37.18,5800.0,23.7655,23.7847,23.7655,23.7847,5800.0
2005-03-31 12:10:00,37.18,37.19,37.12,37.12,8600.0,23.7847,23.7911,23.7463,23.7463,8600.0
2005-03-31 12:15:00,37.12,37.13,36.94,36.95,19700.0,23.7463,23.7527,23.6312,23.6376,19700.0
2005-03-31 12:20:00,36.95,37.05,36.95,37.04,10300.0,23.6376,23.7015,23.6376,23.6951,10300.0
2005-03-31 12:25:00,37.06,37.1,37.03,37.08,6200.0,23.7079,23.7335,23.6887,23.7207,6200.0
2005-03-31 12:30:00,37.1,37.1,37.09,37.09,1200.0,23.7335,23.7335,23.7271,23.7271,1200.0
2005-03-31 12:35:00,37.09,37.11,37.09,37.1,3400.0,23.7271,23.7399,23.7271,23.7335,3400.0
2005-03-31 12:40:00,37.1,37.1,37.03,37.08,5100.0,23.7335,23.7335,23.6887,23.7207,5100.0
2005-03-31 12:45:00,37.08,37.09,37.06,37.09,2900.0,23.7207,23.7271,23.7079,23.7271,2900.0
2005-03-31 12:50:00,37.09,37.15,37.09,37.13,6500.0,23.7271,23.7655,23.7271,23.7527,6500.0
2005-03-31 12:55:00,37.13,37.21,37.13,37.21,12600.0,23.7527,23.8039,23.7527,23.8039,12600.0
2005-03-31 13:00:00,37.21,37.22,37.07,37.07,13900.0,23.8039,23.8103,23.7143,23.7143,13900.0
2005-03-31 13:05:00,37.07,37.08,37.05,37.05,5300.0,23.7143,23.7207,23.7015,23.7015,5300.0
2005-03-31 13:10:00,37.04,37.08,37.04,37.07,6200.0,23.6951,23.7207,23.6951,23.7143,6200.0
2005-03-31 13:15:00,37.07,37.1,37.07,37.09,2400.0,23.7143,23.7335,23.7143,23.7271,2400.0
2005-03-31 13:20:00,37.09,37.14,37.09,37.14,6300.0,23.7271,23.7591,23.7271,23.7591,6300.0
2005-03-31 13:25:00,37.12,37.16,37.12,37.16,8600.0,23.7463,23.7719,23.7463,23.7719,8600.0
2005-03-31 13:30:00,37.16,37.19,37.01,37.04,23300.0,23.7719,23.7911,23.6759,23.6951,23300.0
2005-03-31 13:35:00,37.04,37.05,37.02,37.04,10300.0,23.6951,23.7015,23.6823,23.6951,10300.0
2005-03-31 13:40:00,37.04,37.08,37.02,37.06,13000.0,23.6951,23.7207,23.6823,23.7079,13000.0
2005-03-31 13:45:00,37.06,37.14,37.06,37.13,9300.0,23.7079,23.7591,23.7079,23.7527,9300.0
2005-03-31 13:50:00,37.12,37.16,37.11,37.15,4700.0,23.7463,23.7719,23.7399,23.7655,4700.0
2005-03-31 13:55:00,37.15,37.2,37.14,37.18,13200.0,23.7655,23.7975,23.7591,23.7847,13200.0
2005-03-31 14:00:00,37.17,37.17,37.11,37.11,9300.0,23.7783,23.7783,23.7399,23.7399,9300.0
2005-03-31 14:05:00,37.1,37.11,37.08,37.08,12200.0,23.7335,23.7399,23.7207,23.7207,12200.0
2005-03-31 14:10:00,37.08,37.16,37.08,37.16,12400.0,23.7207,23.7719,23.7207,23.7719,12400.0
2005-03-31 14:15:00,37.16,37.21,37.16,37.19,23400.0,23.7719,23.8039,23.7719,23.7911,23400.0
2005-03-31 14:20:00,37.19,37.23,37.19,37.22,5300.0,23.7911,23.8167,23.7911,23.8103,5300.0
2005-03-31 14:25:00,37.22,37.29,37.22,37.26,17800.0,23.8103,23.8551,23.8103,23.8359,17800.0
2005-03-31 14:30:00,37.26,37.3,37.25,37.28,11600.0,23.8359,23.8615,23.8295,23.8487,11600.0
2005-03-31 14:35:00,37.27,37.27,37.2,37.23,8800.0,23.8423,23.8423,23.7975,23.8167,8800.0
2005-03-31 14:40:00,37.21,37.21,37.16,37.21,27700.0,23.8039,23.8039,23.7719,23.8039,27700.0
2005-03-31 14:45:00,37.21,37.27,37.19,37.22,31300.0,23.8039,23.8423,23.7911,23.8103,31300.0
2005-03-31 14:50:00,37.24,37.24,37.05,37.11,21900.0,23.8231,23.8231,23.7015,23.7399,21900.0
2005-03-31 14:55:00,37.11,37.23,37.11,37.23,10900.0,23.7399,23.8167,23.7399,23.8167,10900.0
2005-03-31 15:00:00,37.23,37.28,37.21,37.26,21900.0,23.8167,23.8487,23.8039,23.8359,21900.0
2005-03-31 15:05:00,37.26,37.26,37.14,37.16,9400.0,23.8359,23.8359,23.7591,23.7719,9400.0
2005-03-31 15:10:00,37.16,37.17,37.14,37.17,10700.0,23.7719,23.7783,23.7591,23.7783,10700.0
2005-03-31 15:15:00,37.17,37.19,37.16,37.17,10200.0,23.7783,23.7911,23.7719,23.7783,10200.0
2005-03-31 15:20:00,37.18,37.25,37.17,37.21,30800.0,23.7847,23.8295,23.7783,23.8039,30800.0
2005-03-31 15:25:00,37.21,37.21,37.15,37.16,17200.0,23.8039,23.8039,23.7655,23.7719,17200.0
2005-03-31 15:30:00,37.15,37.16,37.1,37.14,21900.0,23.7655,23.7719,23.7335,23.7591,21900.0
2005-03-31 15:35:00,37.14,37.16,37.12,37.13,28600.0,23.7591,23.7719,23.7463,23.7527,28600.0
2005-03-31 15:40:00,37.14,37.24,37.13,37.23,45500.0,23.7591,23.8231,23.7527,23.8167,45500.0
2005-03-31 15:45:00,37.23,37.23,37.14,37.14,21000.0,23.8167,23.8167,23.7591,23.7591,21000.0
2005-03-31 15:50:00,37.14,37.14,37.04,37.05,35800.0,23.7591,23.7591,23.6951,23.7015,35800.0
2005-03-31 15:55:00,37.04,37.05,37.03,37.04,73100.0,23.6951,23.7015,23.6887,23.6951,73100.0
2005-04-01 09:30:00,37.45,37.48,37.45,37.48,31400.0,23.9574,23.9766,23.9574,23.9766,31400.0
2005-04-01 09:35:00,37.47,37.73,37.47,37.66,26600.0,23.9702,24.1365,23.9702,24.0918,26600.0
2005-04-01 09:40:00,37.66,37.78,37.59,37.73,27900.0,24.0918,24.1685,24.047,24.1365,27900.0
2005-04-01 09:45:00,37.74,37.74,37.55,37.55,55900.0,24.1429,24.1429,24.0214,24.0214,55900.0
2005-04-01 09:50:00,37.56,37.7,37.55,37.67,20300.0,24.0278,24.1173,24.0214,24.0982,20300.0
2005-04-01 09:55:00,37.67,37.77,37.54,37.63,17400.0,24.0982,24.1621,24.015,24.0726,17400.0
2005-04-01 10:00:00,37.61,37.65,37.54,37.62,18700.0,24.0598,24.0854,24.015,24.0662,18700.0
2005-04-01 10:05:00,37.6,37.63,37.36,37.46,38000.0,24.0534,24.0726,23.8998,23.9638,38000.0
2005-04-01 10:10:00,37.46,37.5,37.41,37.5,22800.0,23.9638,23.9894,23.9318,23.9894,22800.0
2005-04-01 10:15:00,37.5,37.5,37.31,37.36,21400.0,23.9894,23.9894,23.8679,23.8998,21400.0
2005-04-01 10:20:00,37.35,37.4,37.32,37.32,22000.0,23.8934,23.9254,23.8743,23.8743,22000.0
2005-04-01 10:25:00,37.33,37.33,37.15,37.16,17700.0,23.8807,23.8807,23.7655,23.7719,17700.0
2005-04-01 10:30:00,37.16,37.16,37.14,37.16,16100.0,23.7719,23.7719,23.7591,23.7719,16100.0
2005-04-01 10:35:00,37.16,37.3,37.16,37.3,20400.0,23.7719,23.8615,23.7719,23.8615,20400.0
2005-04-01 10:40:00,37.26,37.3,37.26,37.26,13600.0,23.8359,23.8615,23.8359,23.8359,13600.0
2005-04-01 10:45:00,37.27,37.34,37.18,37.18,22800.0,23.8423,23.887,23.7847,23.7847,22800.0
2005-04-01 10:50:00,37.16,37.23,37.13,37.23,10700.0,23.7719,23.8167,23.7527,23.8167,10700.0
2005-04-01 10:55:00,37.22,37.22,36.97,36.99,20200.0,23.8103,23.8103,23.6504,23.6631,20200.0
2005-04-01 11:00:00,37.0,37.03,36.93,36.93,13900.0,23.6695,23.6887,23.6248,23.6248,13900.0
2005-04-01 11:05:00,36.93,37.01,36.93,37.01,11000.0,23.6248,23.6759,23.6248,23.6759,11000.0
2005-04-01 11:10:00,37.01,37.27,37.01,37.11,37700.0,23.6759,23.8423,23.6759,23.7399,37700.0
2005-04-01 11:15:00,37.11,37.15,37.07,37.15,10300.0,23.7399,23.7655,23.7143,23.7655,10300.0
2005-04-01 11:20:00,37.15,37.22,37.15,37.21,7400.0,23.7655,23.8103,23.7655,23.8039,7400.0
2005-04-01 11:25:00,37.22,37.23,37.13,37.13,9400.0,23.8103,23.8167,23.7527,23.7527,9400.0
2005-04-01 11:30:00,37.21,37.31,37.12,37.13,24200.0,23.8039,23.8679,23.7463,23.7527,24200.0
2005-04-01 11:35:00,37.13,37.23,37.12,37.23,4900.0,23.7527,23.8167,23.7463,23.8167,4900.0
2005-04-01 11:40:00,37.25,37.28,37.24,37.25,10500.0,23.8295,23.8487,23.8231,23.8295,10500.0
2005-04-01 11:45:00,37.23,37.24,37.19,37.24,10000.0,23.8167,23.8231,23.7911,23.8231,10000.0
2005-04-01 11:50:00,37.22,37.3,37.21,37.3,6400.0,23.8103,23.8615,23.8039,23.8615,6400.0
2005-04-01 11:55:00,37.29,37.29,37.16,37.22,9100.0,23.8551,23.8551,23.7719,23.8103,9100.0
2005-04-01 12:00:00,37.2,37.21,37.17,37.18,6900.0,23.7975,23.8039,23.7783,23.7847,6900.0
2005-04-01 12:05:00,37.2,37.2,37.09,37.1,13500.0,23.7975,23.7975,23.7271,23.7335,13500.0
2005-04-01 12:10:00,37.1,37.1,37.03,37.07,10000.0,23.7335,23.7335,23.6887,23.7143,10000.0
2005-04-01 12:15:00,37.05,37.07,37.0,37.0,8400.0,23.7015,23.7143,23.6695,23.6695,8400.0
2005-04-01 12:20:00,37.0,37.01,36.93,37.01,11100.0,23.6695,23.6759,23.6248,23.6759,11100.0
2005-04-01 12:25:00,37.02,37.08,36.99,37.01,20100.0,23.6823,23.7207,23.6631,23.6759,20100.0
2005-04-01 12:30:00,36.99,36.99,36.89,36.9,17600.0,23.6631,23.6631,23.5992,23.6056,17600.0
2005-04-01 12:35:00,36.9,36.9,36.84,36.85,13500.0,23.6056,23.6056,23.5672,23.5736,13500.0
2005-04-01 12:40:00,36.82,36.92,36.81,36.88,17000.0,23.5544,23.6184,23.548,23.5928,17000.0
2005-04-01 12:45:00,36.88,36.94,36.87,36.93,16500.0,23.5928,23.6312,23.5864,23.6248,16500.0
2005-04-01 12:50:00,36.93,36.97,36.83,36.83,20100.0,23.6248,23.6504,23.5608,23.5608,20100.0
2005-04-01 12:55:00,36.83,36.83,36.7,36.7,30100.0,23.5608,23.5608,23.4776,23.4776,30100.0
2005-04-01 13:00:00,36.7,36.74,36.69,36.72,33600.0,23.4776,23.5032,23.4712,23.4904,33600.0
2005-04-01 13:05:00,36.73,36.75,36.71,36.74,17500.0,23.4968,23.5096,23.484,23.5032,17500.0
2005-04-01 13:10:00,36.74,36.8,36.74,36.8,41100.0,23.5032,23.5416,23.5032,23.5416,41100.0
2005-04-01 13:15:00,36.79,36.9,36.79,36.89,15200.0,23.5352,23.6056,23.5352,23.5992,15200.0
2005-04-01 13:20:00,36.89,36.93,36.88,36.88,8900.0,23.5992,23.6248,23.5928,23.5928,8900.0
2005-04-01 13:25:00,36.87,36.88,36.76,36.79,15300.0,23.5864,23.5928,23.516,23.5352,15300.0
2005-04-01 13:30:00,36.78,36.78,36.66,36.66,17900.0,23.5288,23.5288,23.452,23.452,17900.0
2005-04-01 13:35:00,36.64,36.64,36.57,36.61,8800.0,23.4392,23.4392,23.3945,23.4201,8800.0
2005-04-01 13:40:00,36.62,36.75,36.62,36.74,9000.0,23.4265,23.5096,23.4265,23.5032,9000.0
2005-04-01 13:45:00,36.74,36.78,36.72,36.76,12200.0,23.5032,23.5288,23.4904,23.516,12200.0
2005-04-01 13:50:00,36.75,36.85,36.75,36.83,35700.0,23.5096,23.5736,23.5096,23.5608,35700.0
2005-04-01 13:55:00,36.83,36.83,36.75,36.77,14300.0,23.5608,23.5608,23.5096,23.5224,14300.0
2005-04-01 14:00:00,36.76,36.8,36.76,36.79,14100.0,23.516,23.5416,23.516,23.5352,14100.0
2005-04-01 14:05:00,36.78,36.8,36.7,36.74,19300.0,23.5288,23.5416,23.4776,23.5032,19300.0
2005-04-01 14:10:00,36.74,36.75,36.71,36.75,21000.0,23.5032,23.5096,23.484,23.5096,21000.0
2005-04-01 14:15:00,36.75,36.78,36.71,36.75,8300.0,23.5096,23.5288,23.484,23.5096,8300.0
2005-04-01 14:20:00,36.76,36.78,36.75,36.76,12700.0,23.516,23.5288,23.5096,23.516,12700.0
2005-04-01 14:25:00,36.78,36.81,36.71,36.72,15700.0,23.5288,23.548,23.484,23.4904,15700.0
2005-04-01 14:30:00,36.69,36.8,36.68,36.8,10500.0,23.4712,23.5416,23.4648,23.5416,10500.0
2005-04-01 14:35:00,36.79,36.87,36.79,36.83,11700.0,23.5352,23.5864,23.5352,23.5608,11700.0
2005-04-01 14:40:00,36.82,36.82,36.67,36.67,12100.0,23.5544,23.5544,23.4584,23.4584,12100.0
2005-04-01 14:45:00,36.67,36.73,36.67,36.7,17800.0,23.4584,23.4968,23.4584,23.4776,17800.0
2005-04-01 14:50:00,36.67,36.73,36.67,36.7,17300.0,23.4584,23.4968,23.4584,23.4776,17300.0
2005-04-01 14:55:00,36.71,36.76,36.68,36.68,15200.0,23.484,23.516,23.4648,23.4648,15200.0
2005-04-01 15:00:00,36.68,36.75,36.67,36.75,24800.0,23.4648,23.5096,23.4584,23.5096,24800.0
2005-04-01 15:05:00,36.75,36.76,36.7,36.72,48200.0,23.5096,23.516,23.4776,23.4904,48200.0
2005-04-01 15:10:00,36.7,36.79,36.7,36.78,40000.0,23.4776,23.5352,23.4776,23.5288,40000.0
2005-04-01 15:15:00,36.79,36.79,36.7,36.7,26900.0,23.5352,23.5352,23.4776,23.4776,26900.0
2005-04-01 15:20:00,36.69,36.73,36.68,36.72,18600.0,23.4712,23.4968,23.4648,23.4904,18600.0
2005-04-01 15:25:00,36.72,36.72,36.64,36.71,31500.0,23.4904,23.4904,23.4392,23.484,31500.0
2005-04-01 15:30:00,36.7,36.81,36.66,36.8,50300.0,23.4776,23.548,23.452,23.5416,50300.0
2005-04-01 15:35:00,36.8,36.83,36.77,36.8,27100.0,23.5416,23.5608,23.5224,23.5416,27100.0
2005-04-01 15:40:00,36.78,36.8,36.75,36.75,13600.0,23.5288,23.5416,23.5096,23.5096,13600.0
2005-04-01 15:45:00,36.75,36.83,36.75,36.83,21400.0,23.5096,23.5608,23.5096,23.5608,21400.0
2005-04-01 15:50:00,36.85,36.87,36.82,36.83,25000.0,23.5736,23.5864,23.5544,23.5608,25000.0
2005-04-01 15:55:00,36.82,36.83,36.76,36.76,34600.0,23.5544,23.5608,23.516,23.516,34600.0
2005-04-04 09:30:00,36.8,37.05,36.8,37.0,37400.0,23.5416,23.7015,23.5416,23.6695,37400.0
2005-04-04 09:35:00,37.0,37.18,36.9,36.9,51400.0,23.6695,23.7847,23.6056,23.6056,51400.0
2005-04-04 09:40:00,36.9,36.93,36.79,36.89,29300.0,23.6056,23.6248,23.5352,23.5992,29300.0
2005-04-04 09:45:00,36.89,37.15,36.85,36.89,52100.0,23.5992,23.7655,23.5736,23.5992,52100.0
2005-04-04 09:50:00,36.86,37.12,36.85,37.05,32200.0,23.58,23.7463,23.5736,23.7015,32200.0
2005-04-04 09:55:00,37.05,37.15,36.97,37.1,20400.0,23.7015,23.7655,23.6504,23.7335,20400.0
2005-04-04 10:00:00,37.1,37.24,37.09,37.16,35900.0,23.7335,23.8231,23.7271,23.7719,35900.0
2005-04-04 10:05:00,37.17,37.17,37.05,37.06,14600.0,23.7783,23.7783,23.7015,23.7079,14600.0
2005-04-04 10:10:00,37.04,37.06,37.0,37.0,14200.0,23.6951,23.7079,23.6695,23.6695,14200.0
2005-04-04 10:15:00,37.01,37.08,37.0,37.08,22600.0,23.6759,23.7207,23.6695,23.7207,22600.0
2005-04-04 10:20:00,37.08,37.17,37.07,37.13,20200.0,23.7207,23.7783,23.7143,23.7527,20200.0
2005-04-04 10:25:00,37.12,37.15,36.98,37.0,15400.0,23.7463,23.7655,23.6567,23.6695,15400.0
2005-04-04 10:30:00,37.01,37.08,36.99,37.04,30400.0,23.6759,23.7207,23.6631,23.6951,30400.0
2005-04-04 10:35:00,37.05,37.14,37.04,37.11,26600.0,23.7015,23.7591,23.6951,23.7399,26600.0
2005-04-04 10:40:00,37.11,37.11,37.04,37.05,12800.0,23.7399,23.7399,23.6951,23.7015,12800.0
2005-04-04 10:45:00,37.05,37.11,37.03,37.09,16600.0,23.7015,23.7399,23.6887,23.7271,16600.0
2005-04-04 10:50:00,37.08,37.13,37.07,37.12,15900.0,23.7207,23.7527,23.7143,23.7463,15900.0
2005-04-04 10:55:00,37.12,37.14,37.09,37.1,10600.0,23.7463,23.7591,23.7271,23.7335,10600.0
2005-04-04 11:00:00,37.09,37.15,37.08,37.15,41000.0,23.7271,23.7655,23.7207,23.7655,41000.0
2005-04-04 11:05:00,37.18,37.31,37.17,37.24,28900.0,23.7847,23.8679,23.7783,23.8231,28900.0
2005-04-04 11:10:00,37.26,37.28,37.14,37.14,22300.0,23.8359,23.8487,23.7591,23.7591,22300.0
2005-04-04 11:15:00,37.13,37.15,37.1,37.12,17300.0,23.7527,23.7655,23.7335,23.7463,17300.0
2005-04-04 11:20:00,37.14,37.21,37.12,37.15,17700.0,23.7591,23.8039,23.7463,23.7655,17700.0
2005-04-04 11:25:00,37.16,37.21,37.14,37.16,33700.0,23.7719,23.8039,23.7591,23.7719,33700.0
2005-04-04 11:30:00,37.16,37.17,37.14,37.17,28700.0,23.7719,23.7783,23.7591,23.7783,28700.0
2005-04-04 11:35:00,37.18,37.24,37.15,37.24,14100.0,23.7847,23.8231,23.7655,23.8231,14100.0
2005-04-04 11:40:00,37.23,37.23,37.14,37.14,15700.0,23.8167,23.8167,23.7591,23.7591,15700.0
2005-04-04 11:45:00,37.14,37.14,37.1,37.11,17300.0,23.7591,23.7591,23.7335,23.7399,17300.0
2005-04-04 11:50:00,37.11,37.15,37.1,37.15,20900.0,23.7399,23.7655,23.7335,23.7655,20900.0
2005-04-04 11:55:00,37.15,37.15,37.14,37.15,7900.0,23.7655,23.7655,23.7591,23.7655,7900.0
2005-04-04 12:00:00,37.15,37.16,37.1,37.12,27900.0,23.7655,23.7719,23.7335,23.7463,27900.0
2005-04-04 12:05:00,37.12,37.15,37.11,37.13,12300.0,23.7463,23.7655,23.7399,23.7527,12300.0
2005-04-04 12:10:00,37.13,37.13,37.06,37.07,8400.0,23.7527,23.7527,23.7079,23.7143,8400.0
2005-04-04 12:15:00,37.08,37.12,37.07,37.09,11000.0,23.7207,23.7463,23.7143,23.7271,11000.0
2005-04-04 12:20:00,37.08,37.09,37.04,37.06,17800.0,23.7207,23.7271,23.6951,23.7079,17800.0
2005-04-04 12:25:00,37.05,37.07,37.04,37.05,9400.0,23.7015,23.7143,23.6951,23.7015,9400.0
2005-04-04 12:30:00,37.06,37.16,37.05,37.16,12800.0,23.7079,23.7719,23.7015,23.7719,12800.0
2005-04-04 12:35:00,37.16,37.3,37.16,37.3,15100.0,23.7719,23.8615,23.7719,23.8615,15100.0
2005-04-04 12:40:00,37.3,37.3,37.24,37.24,9300.0,23.8615,23.8615,23.8231,23.8231,9300.0
2005-04-04 12:45:00,37.25,37.25,37.18,37.18,9100.0,23.8295,23.8295,23.7847,23.7847,9100.0
2005-04-04 12:50:00,37.17,37.18,37.09,37.1,10800.0,23.7783,23.7847,23.7271,23.7335,10800.0
2005-04-04 12:55:00,37.1,37.1,37.06,37.09,13200.0,23.7335,23.7335,23.7079,23.7271,13200.0
2005-04-04 13:00:00,37.08,37.1,37.07,37.08,7100.0,23.7207,23.7335,23.7143,23.7207,7100.0
2005-04-04 13:05:00,37.08,37.09,37.06,37.08,10100.0,23.7207,23.7271,23.7079,23.7207,10100.0
2005-04-04 13:10:00,37.08,37.11,37.06,37.07,14600.0,23.7207,23.7399,23.7079,23.7143,14600.0
2005-04-04 13:15:00,37.07,37.08,37.03,37.08,17700.0,23.7143,23.7207,23.6887,23.7207,17700.0
2005-04-04 13:20:00,37.08,37.12,37.03,37.04,7200.0,23.7207,23.7463,23.6887,23.6951,7200.0
2005-04-04 13:25:00,37.04,37.1,37.03,37.1,7400.0,23.6951,23.7335,23.6887,23.7335,7400.0
2005-04-04 13:30:00,37.12,37.15,37.07,37.13,11400.0,23.7463,23.7655,23.7143,23.7527,11400.0
2005-04-04 13:35:00,37.12,37.16,37.08,37.08,12800.0,23.7463,23.7719,23.7207,23.7207,12800.0
2005-04-04 13:40:00,37.09,37.17,37.08,37.17,16200.0,23.7271,23.7783,23.7207,23.7783,16200.0
2005-04-04 13:45:00,37.16,37.17,37.1,37.12,13300.0,23.7719,23.7783,23.7335,23.7463,13300.0
2005-04-04 13:50:00,37.12,37.26,37.12,37.22,20800.0,23.7463,23.8359,23.7463,23.8103,20800.0
2005-04-04 13:55:00,37.22,37.28,37.22,37.28,7800.0,23.8103,23.8487,23.8103,23.8487,7800.0
2005-04-04 14:00:00,37.28,37.33,37.25,37.27,13700.0,23.8487,23.8807,23.8295,23.8423,13700.0
2005-04-04 14:05:00,37.26,37.27,37.24,37.26,6300.0,23.8359,23.8423,23.8231,23.8359,6300.0
2005-04-04 14:10:00,37.26,37.35,37.26,37.34,23200.0,23.8359,23.8934,23.8359,23.887,23200.0
2005-04-04 14:15:00,37.33,37.36,37.29,37.36,16900.0,23.8807,23.8998,23.8551,23.8998,16900.0
2005-04-04 14:20:00,37.36,37.37,37.33,37.35,15900.0,23.8998,23.9062,23.8807,23.8934,15900.0
2005-04-04 14:25:00,37.34,37.4,37.33,37.39,24800.0,23.887,23.9254,23.8807,23.919,24800.0
2005-04-04 14:30:00,37.38,37.39,37.32,37.36,16300.0,23.9126,23.919,23.8743,23.8998,16300.0
2005-04-04 14:35:00,37.34,37.36,37.29,37.29,21200.0,23.887,23.8998,23.8551,23.8551,21200.0
2005-04-04 14:40:00,37.31,37.32,37.29,37.29,7500.0,23.8679,23.8743,23.8551,23.8551,7500.0
2005-04-04 14:45:00,37.29,37.3,37.27,37.28,14500.0,23.8551,23.8615,23.8423,23.8487,14500.0
2005-04-04 14:50:00,37.27,37.27,37.24,37.24,9700.0,23.8423,23.8423,23.8231,23.8231,9700.0
2005-04-04 14:55:00,37.25,37.33,37.25,37.29,25600.0,23.8295,23.8807,23.8295,23.8551,25600.0
2005-04-04 15:00:00,37.28,37.28,37.24,37.26,51700.0,23.8487,23.8487,23.8231,23.8359,51700.0
2005-04-04 15:05:00,37.24,37.24,37.14,37.14,34500.0,23.8231,23.8231,23.7591,23.7591,34500.0
2005-04-04 15:10:00,37.15,37.15,37.09,37.13,21500.0,23.7655,23.7655,23.7271,23.7527,21500.0
2005-04-04 15:15:00,37.13,37.22,37.13,37.22,13800.0,23.7527,23.8103,23.7527,23.8103,13800.0
2005-04-04 15:20:00,37.21,37.22,37.17,37.21,26400.0,23.8039,23.8103,23.7783,23.8039,26400.0
2005-04-04 15:25:00,37.21,37.23,37.17,37.17,24500.0,23.8039,23.8167,23.7783,23.7783,24500.0
2005-04-04 15:30:00,37.18,37.24,37.16,37.23,22000.0,23.7847,23.8231,23.7719,23.8167,22000.0
2005-04-04 15:35:00,37.23,37.24,37.19,37.22,23900.0,23.8167,23.8231,23.7911,23.8103,23900.0
2005-04-04 15:40:00,37.22,37.22,37.19,37.19,11200.0,23.8103,23.8103,23.7911,23.7911,11200.0
2005-04-04 15:45:00,37.19,37.25,37.12,37.13,57000.0,23.7911,23.8295,23.7463,23.7527,57000.0
2005-04-04 15:50:00,37.13,37.17,37.1,37.1,31400.0,23.7527,23.7783,23.7335,23.7335,31400.0
2005-04-04 15:55:00,37.1,37.16,37.09,37.13,43300.0,23.7335,23.7719,23.7271,23.7527,43300.0
2005-04-05 09:30:00,37.14,37.23,37.12,37.23,20200.0,23.7591,23.8167,23.7463,23.8167,20200.0
2005-04-05 09:35:00,37.24,37.37,37.15,37.19,15300.0,23.8231,23.9062,23.7655,23.7911,15300.0
2005-04-05 09:40:00,37.15,37.27,37.1,37.24,43200.0,23.7655,23.8423,23.7335,23.8231,43200.0
2005-04-05 09:45:00,37.24,37.24,37.05,37.1,27200.0,23.8231,23.8231,23.7015,23.7335,27200.0
2005-04-05 09:50:00,37.12,37.16,37.1,37.14,30900.0,23.7463,23.7719,23.7335,23.7591,30900.0
2005-04-05 09:55:00,37.14,37.16,37.11,37.15,49100.0,23.7591,23.7719,23.7399,23.7655,49100.0
2005-04-05 10:00:00,37.16,37.16,37.1,37.14,25900.0,23.7719,23.7719,23.7335,23.7591,25900.0
2005-04-05 10:05:00,37.14,37.19,37.14,37.15,53400.0,23.7591,23.7911,23.7591,23.7655,53400.0
2005-04-05 10:10:00,37.15,37.15,37.06,37.07,17300.0,23.7655,23.7655,23.7079,23.7143,17300.0
2005-04-05 10:15:00,37.06,37.1,37.06,37.09,15300.0,23.7079,23.7335,23.7079,23.7271,15300.0
2005-04-05 10:20:00,37.08,37.09,37.04,37.06,14800.0,23.7207,23.7271,23.6951,23.7079,14800.0
2005-04-05 10:25:00,37.06,37.07,37.04,37.05,14000.0,23.7079,23.7143,23.6951,23.7015,14000.0
2005-04-05 10:30:00,37.06,37.1,37.05,37.09,35600.0,23.7079,23.7335,23.7015,23.7271,35600.0
2005-04-05 10:35:00,37.09,37.11,37.05,37.05,48200.0,23.7271,23.7399,23.7015,23.7015,48200.0
2005-04-05 10:40:00,37.04,37.05,37.03,37.04,21000.0,23.6951,23.7015,23.6887,23.6951,21000.0
2005-04-05 10:45:00,37.04,37.04,36.95,36.97,17100.0,23.6951,23.6951,23.6376,23.6504,17100.0
2005-04-05 10:50:00,36.98,37.01,36.96,37.0,22300.0,23.6567,23.6759,23.644,23.6695,22300.0
2005-04-05 10:55:00,37.01,37.03,36.99,37.01,9900.0,23.6759,23.6887,23.6631,23.6759,9900.0
2005-04-05 11:00:00,37.02,37.02,36.97,37.02,24000.0,23.6823,23.6823,23.6504,23.6823,24000.0
2005-04-05 11:05:00,37.01,37.03,36.99,36.99,9200.0,23.6759,23.6887,23.6631,23.6631,9200.0
2005-04-05 11:10:00,36.99,37.01,36.96,36.97,15400.0,23.6631,23.6759,23.644,23.6504,15400.0
2005-04-05 11:15:00,36.97,36.97,36.93,36.95,14800.0,23.6504,23.6504,23.6248,23.6376,14800.0
2005-04-05 11:20:00,36.96,37.06,36.95,37.04,23300.0,23.644,23.7079,23.6376,23.6951,23300.0
2005-04-05 11:25:00,37.05,37.05,37.0,37.01,13100.0,23.7015,23.7015,23.6695,23.6759,13100.0
2005-04-05 11:30:00,37.03,37.03,36.99,37.0,18300.0,23.6887,23.6887,23.6631,23.6695,18300.0
2005-04-05 11:35:00,37.0,37.0,36.93,36.94,26800.0,23.6695,23.6695,23.6248,23.6312,26800.0
2005-04-05 11:40:00,36.93,36.96,36.91,36.91,16800.0,23.6248,23.644,23.612,23.612,16800.0
2005-04-05 11:45:00,36.91,36.91,36.77,36.78,19300.0,23.612,23.612,23.5224,23.5288,19300.0
2005-04-05 11:50:00,36.77,36.88,36.77,36.88,19300.0,23.5224,23.5928,23.5224,23.5928,19300.0
2005-04-05 11:55:00,36.88,36.88,36.75,36.75,8400.0,23.5928,23.5928,23.5096,23.5096,8400.0
2005-04-05 12:00:00,36.76,36.9,36.76,36.9,19500.0,23.516,23.6056,23.516,23.6056,19500.0
2005-04-05 12:05:00,36.9,36.96,36.9,36.94,26700.0,23.6056,23.644,23.6056,23.6312,26700.0
2005-04-05 12:10:00,36.94,36.94,36.9,36.9,23000.0,23.6312,23.6312,23.6056,23.6056,23000.0
2005-04-05 12:15:00,36.91,36.93,36.88,36.88,12300.0,23.612,23.6248,23.5928,23.5928,12300.0
2005-04-05 12:20:00,36.88,36.9,36.88,36.9,31500.0,23.5928,23.6056,23.5928,23.6056,31500.0
2005-04-05 12:25:00,36.9,36.96,36.9,36.96,28100.0,23.6056,23.644,23.6056,23.644,28100.0
2005-04-05 12:30:00,36.95,36.95,36.92,36.92,9700.0,23.6376,23.6376,23.6184,23.6184,9700.0
2005-04-05 12:35:00,36.92,36.95,36.91,36.91,11400.0,23.6184,23.6376,23.612,23.612,11400.0
2005-04-05 12:40:00,36.91,36.96,36.9,36.9,20400.0,23.612,23.644,23.6056,23.6056,20400.0
2005-04-05 12:45:00,36.91,36.95,36.9,36.94,19100.0,23.612,23.6376,23.6056,23.6312,19100.0
2005-04-05 12:50:00,36.94,37.0,36.94,37.0,23200.0,23.6312,23.6695,23.6312,23.6695,23200.0
2005-04-05 12:55:00,36.97,37.0,36.93,36.93,10500.0,23.6504,23.6695,23.6248,23.6248,10500.0
2005-04-05 13:00:00,36.93,37.0,36.93,37.0,7400.0,23.6248,23.6695,23.6248,23.6695,7400.0
2005-04-05 13:05:00,37.0,37.02,36.97,37.02,13300.0,23.6695,23.6823,23.6504,23.6823,13300.0
2005-04-05 13:10:00,37.01,37.11,37.01,37.05,38000.0,23.6759,23.7399,23.6759,23.7015,38000.0
2005-04-05 13:15:00,37.04,37.04,36.96,36.97,28900.0,23.6951,23.6951,23.644,23.6504,28900.0
2005-04-05 13:20:00,36.97,36.99,36.89,36.89,20100.0,23.6504,23.6631,23.5992,23.5992,20100.0
2005-04-05 13:25:00,36.89,36.92,36.88,36.92,23000.0,23.5992,23.6184,23.5928,23.6184,23000.0
2005-04-05 13:30:00,36.93,36.96,36.92,36.93,26000.0,23.6248,23.644,23.6184,23.6248,26000.0
2005-04-05 13:35:00,36.93,36.94,36.9,36.9,13900.0,23.6248,23.6312,23.6056,23.6056,13900.0
2005-04-05 13:40:00,36.9,36.94,36.9,36.9,18100.0,23.6056,23.6312,23.6056,23.6056,18100.0
2005-04-05 13:45:00,36.91,36.94,36.9,36.92,16800.0,23.612,23.6312,23.6056,23.6184,16800.0
2005-04-05 13:50:00,36.93,36.94,36.88,36.91,13500.0,23.6248,23.6312,23.5928,23.612,13500.0
2005-04-05 13:55:00,36.9,36.99,36.89,36.95,13100.0,23.6056,23.6631,23.5992,23.6376,13100.0
2005-04-05 14:00:00,36.96,37.02,36.88,36.89,27000.0,23.644,23.6823,23.5928,23.5992,27000.0
2005-04-05 14:05:00,36.89,36.92,36.86,36.88,12200.0,23.5992,23.6184,23.58,23.5928,12200.0
2005-04-05 14:10:00,36.86,36.88,36.85,36.86,14900.0,23.58,23.5928,23.5736,23.58,14900.0
2005-04-05 14:15:00,36.86,36.86,36.71,36.74,44700.0,23.58,23.58,23.484,23.5032,44700.0
2005-04-05 14:20:00,36.74,36.82,36.74,36.82,29000.0,23.5032,23.5544,23.5032,23.5544,29000.0
2005-04-05 14:25:00,36.82,36.91,36.82,36.88,35200.0,23.5544,23.612,23.5544,23.5928,35200.0
2005-04-05 14:30:00,36.88,36.89,36.81,36.83,13500.0,23.5928,23.5992,23.548,23.5608,13500.0
2005-04-05 14:35:00,36.81,36.85,36.81,36.82,15000.0,23.548,23.5736,23.548,23.5544,15000.0
2005-04-05 14:40:00,36.81,36.83,36.73,36.73,29300.0,23.548,23.5608,23.4968,23.4968,29300.0
2005-04-05 14:45:00,36.73,36.78,36.73,36.77,12800.0,23.4968,23.5288,23.4968,23.5224,12800.0
2005-04-05 14:50:00,36.78,36.84,36.78,36.78,23800.0,23.5288,23.5672,23.5288,23.5288,23800.0
2005-04-05 14:55:00,36.79,36.81,36.76,36.79,25300.0,23.5352,23.548,23.516,23.5352,25300.0
2005-04-05 15:00:00,36.79,36.85,36.79,36.84,15500.0,23.5352,23.5736,23.5352,23.5672,15500.0
2005-04-05 15:05:00,36.84,36.87,36.84,36.84,21200.0,23.5672,23.5864,23.5672,23.5672,21200.0
2005-04-05 15:10:00,36.84,36.88,36.83,36.83,24600.0,23.5672,23.5928,23.5608,23.5608,24600.0
2005-04-05 15:15:00,36.85,36.85,36.82,36.85,13800.0,23.5736,23.5736,23.5544,23.5736,13800.0
2005-04-05 15:20:00,36.85,36.9,36.85,36.89,17000.0,23.5736,23.6056,23.5736,23.5992,17000.0
2005-04-05 15:25:00,36.9,36.9,36.87,36.87,15900.0,23.6056,23.6056,23.5864,23.5864,15900.0
2005-04-05 15:30:00,36.87,36.9,36.86,36.87,25700.0,23.5864,23.6056,23.58,23.5864,25700.0
2005-04-05 15:35:00,36.87,36.9,36.86,36.9,19500.0,23.5864,23.6056,23.58,23.6056,19500.0
2005-04-05 15:40:00,36.9,36.9,36.82,36.83,21600.0,23.6056,23.6056,23.5544,23.5608,21600.0
2005-04-05 15:45:00,36.83,36.83,36.8,36.83,26100.0,23.5608,23.5608,23.5416,23.5608,26100.0
2005-04-05 15:50:00,36.83,36.84,36.71,36.72,58700.0,23.5608,23.5672,23.484,23.4904,58700.0
2005-04-05 15:55:00,36.72,36.81,36.7,36.76,75400.0,23.4904,23.548,23.4776,23.516,75400.0
2005-04-06 09:30:00,36.75,36.99,36.75,36.98,31500.0,23.5096,23.6631,23.5096,23.6567,31500.0
2005-04-06 09:35:00,36.93,36.93,36.68,36.75,32500.0,23.6248,23.6248,23.4648,23.5096,32500.0
2005-04-06 09:40:00,36.72,36.74,36.6,36.64,24700.0,23.4904,23.5032,23.4137,23.4392,24700.0
2005-04-06 09:45:00,36.65,36.65,36.56,36.58,20000.0,23.4456,23.4456,23.3881,23.4009,20000.0
2005-04-06 09:50:00,36.59,36.78,36.57,36.77,18900.0,23.4073,23.5288,23.3945,23.5224,18900.0
2005-04-06 09:55:00,36.77,36.79,36.64,36.67,18800.0,23.5224,23.5352,23.4392,23.4584,18800.0
2005-04-06 10:00:00,36.67,36.67,36.44,36.5,33100.0,23.4584,23.4584,23.3113,23.3497,33100.0
2005-04-06 10:05:00,36.52,36.63,36.51,36.58,20000.0,23.3625,23.4328,23.3561,23.4009,20000.0
2005-04-06 10:10:00,36.59,36.61,36.55,36.56,15000.0,23.4073,23.4201,23.3817,23.3881,15000.0
2005-04-06 10:15:00,36.56,36.59,36.5,36.52,10900.0,23.3881,23.4073,23.3497,23.3625,10900.0
2005-04-06 10:20:00,36.5,36.5,36.45,36.48,15100.0,23.3497,23.3497,23.3177,23.3369,15100.0
2005-04-06 10:25:00,36.48,36.56,36.48,36.52,12500.0,23.3369,23.3881,23.3369,23.3625,12500.0
2005-04-06 10:30:00,36.52,36.52,36.43,36.45,51000.0,23.3625,23.3625,23.3049,23.3177,51000.0
2005-04-06 10:35:00,36.45,36.47,36.37,36.45,54700.0,23.3177,23.3305,23.2665,23.3177,54700.0
2005-04-06 10:40:00,36.43,36.54,36.43,36.54,57800.0,23.3049,23.3753,23.3049,23.3753,57800.0
2005-04-06 10:45:00,36.54,36.69,36.53,36.6,34800.0,23.3753,23.4712,23.3689,23.4137,34800.0
2005-04-06 10:50:00,36.57,36.59,36.44,36.54,37700.0,23.3945,23.4073,23.3113,23.3753,37700.0
2005-04-06 10:55:00,36.54,36.56,36.52,36.56,24700.0,23.3753,23.3881,23.3625,23.3881,24700.0
2005-04-06 11:00:00,36.57,36.6,36.49,36.56,25800.0,23.3945,23.4137,23.3433,23.3881,25800.0
2005-04-06 11:05:00,36.58,36.59,36.49,36.59,32400.0,23.4009,23.4073,23.3433,23.4073,32400.0
2005-04-06 11:10:00,36.6,36.63,36.57,36.58,17400.0,23.4137,23.4328,23.3945,23.4009,17400.0
2005-04-06 11:15:00,36.57,36.59,36.46,36.52,24000.0,23.3945,23.4073,23.3241,23.3625,24000.0
2005-04-06 11:20:00,36.52,36.55,36.45,36.55,17500.0,23.3625,23.3817,23.3177,23.3817,17500.0
2005-04-06 11:25:00,36.5,36.6,36.5,36.59,36400.0,23.3497,23.4137,23.3497,23.4073,36400.0
2005-04-06 11:30:00,36.5,36.59,36.5,36.55,33300.0,23.3497,23.4073,23.3497,23.3817,33300.0
2005-04-06 11:35:00,36.55,36.61,36.45,36.45,51600.0,23.3817,23.4201,23.3177,23.3177,51600.0
2005-04-06 11:40:00,36.5,36.51,36.46,36.47,32800.0,23.3497,23.3561,23.3241,23.3305,32800.0
2005-04-06 11:45:00,36.48,36.54,36.46,36.54,24700.0,23.3369,23.3753,23.3241,23.3753,24700.0
2005-04-06 11:50:00,36.54,36.54,36.44,36.48,29400.0,23.3753,23.3753,23.3113,23.3369,29400.0
2005-04-06 11:55:00,36.48,36.5,36.45,36.5,27600.0,23.3369,23.3497,23.3177,23.3497,27600.0
2005-04-06 12:00:00,36.51,36.55,36.5,36.54,46300.0,23.3561,23.3817,23.3497,23.3753,46300.0
2005-04-06 12:05:00,36.54,36.56,36.54,36.56,22700.0,23.3753,23.3881,23.3753,23.3881,22700.0
2005-04-06 12:10:00,36.56,36.6,36.56,36.6,21900.0,23.3881,23.4137,23.3881,23.4137,21900.0
2005-04-06 12:15:00,36.6,36.6,36.51,36.51,22800.0,23.4137,23.4137,23.3561,23.3561,22800.0
2005-04-06 12:20:00,36.51,36.57,36.51,36.57,11100.0,23.3561,23.3945,23.3561,23.3945,11100.0
2005-04-06 12:25:00,36.58,36.65,36.58,36.61,21100.0,23.4009,23.4456,23.4009,23.4201,21100.0
2005-04-06 12:30:00,36.61,36.7,36.61,36.69,23800.0,23.4201,23.4776,23.4201,23.4712,23800.0
2005-04-06 12:35:00,36.71,36.85,36.71,36.85,17300.0,23.484,23.5736,23.484,23.5736,17300.0
2005-04-06 12:40:00,36.85,36.85,36.75,36.78,17900.0,23.5736,23.5736,23.5096,23.5288,17900.0
2005-04-06 12:45:00,36.78,36.78,36.72,36.78,8600.0,23.5288,23.5288,23.4904,23.5288,8600.0
2005-04-06 12:50:00,36.71,36.73,36.67,36.68,21300.0,23.484,23.4968,23.4584,23.4648,21300.0
2005-04-06 12:55:00,36.67,36.72,36.65,36.7,9600.0,23.4584,23.4904,23.4456,23.4776,9600.0
2005-04-06 13:00:00,36.7,36.72,36.68,36.72,18100.0,23.4776,23.4904,23.4648,23.4904,18100.0
2005-04-06 13:05:00,36.71,36.75,36.71,36.73,5700.0,23.484,23.5096,23.484,23.4968,5700.0
2005-04-06 13:10:00,36.71,36.71,36.64,36.69,20700.0,23.484,23.484,23.4392,23.4712,20700.0
2005-04-06 13:15:00,36.69,36.69,36.66,36.67,6600.0,23.4712,23.4712,23.452,23.4584,6600.0
2005-04-06 13:20:00,36.67,36.7,36.63,36.63,23700.0,23.4584,23.4776,23.4328,23.4328,23700.0
2005-04-06 13:25:00,36.63,36.64,36.61,36.64,3300.0,23.4328,23.4392,23.4201,23.4392,3300.0
2005-04-06 13:30:00,36.64,36.64,36.61,36.62,6100.0,23.4392,23.4392,23.4201,23.4265,6100.0
2005-04-06 13:35:00,36.62,36.64,36.61,36.64,5000.0,23.4265,23.4392,23.4201,23.4392,5000.0
2005-04-06 13:40:00,36.64,36.68,36.63,36.67,4800.0,23.4392,23.4648,23.4328,23.4584,4800.0
2005-04-06 13:45:00,36.68,36.68,36.61,36.63,14400.0,23.4648,23.4648,23.4201,23.4328,14400.0
2005-04-06 13:50:00,36.63,36.63,36.51,36.55,36800.0,23.4328,23.4328,23.3561,23.3817,36800.0
2005-04-06 13:55:00,36.55,36.57,36.45,36.5,27600.0,23.3817,23.3945,23.3177,23.3497,27600.0
2005-04-06 14:00:00,36.52,36.59,36.5,36.59,32300.0,23.3625,23.4073,23.3497,23.4073,32300.0
2005-04-06 14:05:00,36.59,36.6,36.58,36.59,17500.0,23.4073,23.4137,23.4009,23.4073,17500.0
2005-04-06 14:10:00,36.59,36.6,36.56,36.59,15300.0,23.4073,23.4137,23.3881,23.4073,15300.0
2005-04-06 14:15:00,36.58,36.58,36.45,36.51,67100.0,23.4009,23.4009,23.3177,23.3561,67100.0
2005-04-06 14:20:00,36.52,36.55,36.5,36.55,23300.0,23.3625,23.3817,23.3497,23.3817,23300.0
2005-04-06 14:25:00,36.55,36.57,36.55,36.57,30500.0,23.3817,23.3945,23.3817,23.3945,30500.0
2005-04-06 14:30:00,36.57,36.57,36.51,36.55,12000.0,23.3945,23.3945,23.3561,23.3817,12000.0
2005-04-06 14:35:00,36.55,36.63,36.55,36.63,15200.0,23.3817,23.4328,23.3817,23.4328,15200.0
2005-04-06 14:40:00,36.63,36.65,36.61,36.62,12000.0,23.4328,23.4456,23.4201,23.4265,12000.0
2005-04-06 14:45:00,36.61,36.64,36.61,36.63,20300.0,23.4201,23.4392,23.4201,23.4328,20300.0
2005-04-06 14:50:00,36.64,36.64,36.62,36.64,36800.0,23.4392,23.4392,23.4265,23.4392,36800.0
2005-04-06 14:55:00,36.64,36.64,36.59,36.61,24700.0,23.4392,23.4392,23.4073,23.4201,24700.0
2005-04-06 15:00:00,36.62,36.65,36.61,36.65,25600.0,23.4265,23.4456,23.4201,23.4456,25600.0
2005-04-06 15:05:00,36.65,36.66,36.64,36.66,4900.0,23.4456,23.452,23.4392,23.452,4900.0
2005-04-06 15:10:00,36.66,36.67,36.63,36.63,10200.0,23.452,23.4584,23.4328,23.4328,10200.0
2005-04-06 15:15:00,36.64,36.66,36.57,36.59,18900.0,23.4392,23.452,23.3945,23.4073,18900.0
2005-04-06 15:20:00,36.6,36.6,36.53,36.55,23000.0,23.4137,23.4137,23.3689,23.3817,23000.0
2005-04-06 15:25:00,36.55,36.55,36.51,36.53,11200.0,23.3817,23.3817,23.3561,23.3689,11200.0
2005-04-06 15:30:00,36.53,36.53,36.47,36.48,31800.0,23.3689,23.3689,23.3305,23.3369,31800.0
2005-04-06 15:35:00,36.48,36.51,36.48,36.5,30500.0,23.3369,23.3561,23.3369,23.3497,30500.0
2005-04-06 15:40:00,36.51,36.54,36.5,36.54,27200.0,23.3561,23.3753,23.3497,23.3753,27200.0
2005-04-06 15:45:00,36.54,36.55,36.52,36.54,14500.0,23.3753,23.3817,23.3625,23.3753,14500.0
2005-04-06 15:50:00,36.54,36.55,36.47,36.47,15200.0,23.3753,23.3817,23.3305,23.3305,15200.0
2005-04-06 15:55:00,36.47,36.49,36.47,36.49,26400.0,23.3305,23.3433,23.3305,23.3433,26400.0
2005-04-07 09:30:00,36.55,36.7,36.52,36.7,15300.0,23.3817,23.4776,23.3625,23.4776,15300.0
2005-04-07 09:35:00,36.69,36.8,36.69,36.71,15000.0,23.4712,23.5416,23.4712,23.484,15000.0
2005-04-07 09:40:00,36.7,36.74,36.44,36.45,19600.0,23.4776,23.5032,23.3113,23.3177,19600.0
2005-04-07 09:45:00,36.42,36.6,36.42,36.6,22200.0,23.2985,23.4137,23.2985,23.4137,22200.0
2005-04-07 09:50:00,36.59,36.79,36.59,36.77,28400.0,23.4073,23.5352,23.4073,23.5224,28400.0
2005-04-07 09:55:00,36.78,36.8,36.44,36.45,32700.0,23.5288,23.5416,23.3113,23.3177,32700.0
2005-04-07 10:00:00,36.45,36.57,36.44,36.56,14900.0,23.3177,23.3945,23.3113,23.3881,14900.0
2005-04-07 10:05:00,36.56,36.58,36.42,36.42,13100.0,23.3881,23.4009,23.2985,23.2985,13100.0
2005-04-07 10:10:00,36.42,36.45,36.42,36.45,2500.0,23.2985,23.3177,23.2985,23.3177,2500.0
2005-04-07 10:15:00,36.56,36.57,36.51,36.51,9200.0,23.3881,23.3945,23.3561,23.3561,9200.0
2005-04-07 10:20:00,36.49,36.49,36.41,36.44,15300.0,23.3433,23.3433,23.2921,23.3113,15300.0
2005-04-07 10:25:00,36.41,36.45,36.41,36.43,40400.0,23.2921,23.3177,23.2921,23.3049,40400.0
2005-04-07 10:30:00,36.45,36.66,36.45,36.62,18800.0,23.3177,23.452,23.3177,23.4265,18800.0
2005-04-07 10:35:00,36.61,36.7,36.61,36.67,11000.0,23.4201,23.4776,23.4201,23.4584,11000.0
2005-04-07 10:40:00,36.68,36.75,36.68,36.73,8500.0,23.4648,23.5096,23.4648,23.4968,8500.0
2005-04-07 10:45:00,36.73,36.75,36.73,36.75,21600.0,23.4968,23.5096,23.4968,23.5096,21600.0
2005-04-07 10:50:00,36.73,36.75,36.72,36.73,7000.0,23.4968,23.5096,23.4904,23.4968,7000.0
2005-04-07 10:55:00,36.72,36.72,36.65,36.65,9700.0,23.4904,23.4904,23.4456,23.4456,9700.0
2005-04-07 11:00:00,36.66,36.74,36.64,36.74,27400.0,23.452,23.5032,23.4392,23.5032,27400.0
2005-04-07 11:05:00,36.74,36.75,36.66,36.73,9100.0,23.5032,23.5096,23.452,23.4968,9100.0
2005-04-07 11:10:00,36.73,36.74,36.71,36.72,5400.0,23.4968,23.5032,23.484,23.4904,5400.0
2005-04-07 11:15:00,36.71,36.73,36.7,36.73,11900.0,23.484,23.4968,23.4776,23.4968,11900.0
2005-04-07 11:20:00,36.73,36.8,36.73,36.78,10800.0,23.4968,23.5416,23.4968,23.5288,10800.0
2005-04-07 11:25:00,36.78,36.79,36.76,36.78,12200.0,23.5288,23.5352,23.516,23.5288,12200.0
2005-04-07 11:30:00,36.77,36.79,36.75,36.77,23100.0,23.5224,23.5352,23.5096,23.5224,23100.0
2005-04-07 11:35:00,36.77,36.8,36.74,36.79,17600.0,23.5224,23.5416,23.5032,23.5352,17600.0
2005-04-07 11:40:00,36.79,36.79,36.74,36.79,13100.0,23.5352,23.5352,23.5032,23.5352,13100.0
2005-04-07 11:45:00,36.78,36.78,36.68,36.7,8600.0,23.5288,23.5288,23.4648,23.4776,8600.0
2005-04-07 11:50:00,36.71,36.76,36.71,36.74,7800.0,23.484,23.516,23.484,23.5032,7800.0
2005-04-07 11:55:00,36.73,36.74,36.65,36.73,23800.0,23.4968,23.5032,23.4456,23.4968,23800.0
2005-04-07 12:00:00,36.73,36.73,36.66,36.68,9400.0,23.4968,23.4968,23.452,23.4648,9400.0
2005-04-07 12:05:00,36.66,36.7,36.65,36.7,11800.0,23.452,23.4776,23.4456,23.4776,11800.0
2005-04-07 12:10:00,36.7,36.7,36.67,36.67,11800.0,23.4776,23.4776,23.4584,23.4584,11800.0
2005-04-07 12:15:00,36.68,36.69,36.67,36.68,4000.0,23.4648,23.4712,23.4584,23.4648,4000.0
2005-04-07 12:20:00,36.67,36.68,36.65,36.68,11100.0,23.4584,23.4648,23.4456,23.4648,11100.0
2005-04-07 12:25:00,36.69,36.69,36.66,36.69,11800.0,23.4712,23.4712,23.452,23.4712,11800.0
2005-04-07 12:30:00,36.69,36.69,36.67,36.68,23600.0,23.4712,23.4712,23.4584,23.4648,23600.0
2005-04-07 12:35:00,36.68,36.7,36.6,36.69,46300.0,23.4648,23.4776,23.4137,23.4712,46300.0
2005-04-07 12:40:00,36.7,36.7,36.68,36.69,16800.0,23.4776,23.4776,23.4648,23.4712,16800.0
2005-04-07 12:45:00,36.69,36.69,36.65,36.65,19700.0,23.4712,23.4712,23.4456,23.4456,19700.0
2005-04-07 12:50:00,36.66,36.66,36.63,36.64,19900.0,23.452,23.452,23.4328,23.4392,19900.0
2005-04-07 12:55:00,36.64,36.64,36.61,36.63,13400.0,23.4392,23.4392,23.4201,23.4328,13400.0
2005-04-07 13:00:00,36.63,36.63,36.62,36.62,22600.0,23.4328,23.4328,23.4265,23.4265,22600.0
2005-04-07 13:05:00,36.62,36.62,36.54,36.58,25800.0,23.4265,23.4265,23.3753,23.4009,25800.0
2005-04-07 13:10:00,36.58,36.59,36.55,36.58,24300.0,23.4009,23.4073,23.3817,23.4009,24300.0
2005-04-07 13:15:00,36.58,36.65,36.58,36.65,9900.0,23.4009,23.4456,23.4009,23.4456,9900.0
2005-04-07 13:20:00,36.67,36.72,36.65,36.7,15600.0,23.4584,23.4904,23.4456,23.4776,15600.0
2005-04-07 13:25:00,36.71,36.72,36.63,36.65,7100.0,23.484,23.4904,23.4328,23.4456,7100.0
2005-04-07 13:30:00,36.65,36.69,36.65,36.66,16700.0,23.4456,23.4712,23.4456,23.452,16700.0
2005-04-07 13:35:00,36.66,36.67,36.54,36.55,10300.0,23.452,23.4584,23.3753,23.3817,10300.0
2005-04-07 13:40:00,36.55,36.55,36.48,36.52,32400.0,23.3817,23.3817,23.3369,23.3625,32400.0
2005-04-07 13:45:00,36.51,36.52,36.49,36.52,6100.0,23.3561,23.3625,23.3433,23.3625,6100.0
2005-04-07 13:50:00,36.5,36.58,36.45,36.58,34600.0,23.3497,23.4009,23.3177,23.4009,34600.0
2005-04-07 13:55:00,36.59,36.6,36.54,36.6,7000.0,23.4073,23.4137,23.3753,23.4137,7000.0
2005-04-07 14:00:00,36.6,36.65,36.59,36.6,12500.0,23.4137,23.4456,23.4073,23.4137,12500.0
2005-04-07 14:05:00,36.61,36.68,36.61,36.68,18900.0,23.4201,23.4648,23.4201,23.4648,18900.0
2005-04-07 14:10:00,36.69,36.72,36.66,36.69,20700.0,23.4712,23.4904,23.452,23.4712,20700.0
2005-04-07 14:15:00,36.7,36.73,36.7,36.71,11200.0,23.4776,23.4968,23.4776,23.484,11200.0
2005-04-07 14:20:00,36.72,36.74,36.68,36.69,9200.0,23.4904,23.5032,23.4648,23.4712,9200.0
2005-04-07 14:25:00,36.68,36.7,36.64,36.64,12900.0,23.4648,23.4776,23.4392,23.4392,12900.0
2005-04-07 14:30:00,36.62,36.71,36.62,36.71,7600.0,23.4265,23.484,23.4265,23.484,7600.0
2005-04-07 14:35:00,36.71,36.82,36.71,36.79,28600.0,23.484,23.5544,23.484,23.5352,28600.0
2005-04-07 14:40:00,36.78,36.79,36.69,36.69,15000.0,23.5288,23.5352,23.4712,23.4712,15000.0
2005-04-07 14:45:00,36.68,36.84,36.68,36.79,19100.0,23.4648,23.5672,23.4648,23.5352,19100.0
2005-04-07 14:50:00,36.79,36.85,36.79,36.84,8900.0,23.5352,23.5736,23.5352,23.5672,8900.0
2005-04-07 14:55:00,36.82,36.86,36.78,36.81,22800.0,23.5544,23.58,23.5288,23.548,22800.0
2005-04-07 15:00:00,36.81,36.85,36.78,36.78,11800.0,23.548,23.5736,23.5288,23.5288,11800.0
2005-04-07 15:05:00,36.79,36.8,36.69,36.69,8200.0,23.5352,23.5416,23.4712,23.4712,8200.0
2005-04-07 15:10:00,36.69,36.73,36.69,36.72,16900.0,23.4712,23.4968,23.4712,23.4904,16900.0
2005-04-07 15:15:00,36.72,36.78,36.71,36.76,7300.0,23.4904,23.5288,23.484,23.516,7300.0
2005-04-07 15:20:00,36.76,36.77,36.72,36.74,10400.0,23.516,23.5224,23.4904,23.5032,10400.0
2005-04-07 15:25:00,36.73,36.77,36.72,36.75,29700.0,23.4968,23.5224,23.4904,23.5096,29700.0
2005-04-07 15:30:00,36.75,36.78,36.72,36.78,21800.0,23.5096,23.5288,23.4904,23.5288,21800.0
2005-04-07 15:35:00,36.77,36.84,36.77,36.84,22800.0,23.5224,23.5672,23.5224,23.5672,22800.0
2005-04-07 15:40:00,36.84,36.85,36.78,36.79,15900.0,23.5672,23.5736,23.5288,23.5352,15900.0
2005-04-07 15:45:00,36.79,36.81,36.79,36.81,14800.0,23.5352,23.548,23.5352,23.548,14800.0
2005-04-07 15:50:00,36.81,36.9,36.8,36.89,26200.0,23.548,23.6056,23.5416,23.5992,26200.0
2005-04-07 15:55:00,36.89,36.92,36.87,36.9,46600.0,23.5992,23.6184,23.5864,23.6056,46600.0
2005-04-08 09:30:00,36.9,36.9,36.7,36.77,34400.0,23.6056,23.6056,23.4776,23.5224,34400.0
2005-04-08 09:35:00,36.72,36.77,36.45,36.53,24400.0,23.4904,23.5224,23.3177,23.3689,24400.0
2005-04-08 09:40:00,36.47,36.57,36.45,36.54,14400.0,23.3305,23.3945,23.3177,23.3753,14400.0
2005-04-08 09:45:00,36.54,36.54,36.44,36.49,18900.0,23.3753,23.3753,23.3113,23.3433,18900.0
2005-04-08 09:50:00,36.48,36.53,36.47,36.52,17300.0,23.3369,23.3689,23.3305,23.3625,17300.0
2005-04-08 09:55:00,36.52,36.56,36.47,36.56,15900.0,23.3625,23.3881,23.3305,23.3881,15900.0
2005-04-08 10:00:00,36.57,36.63,36.51,36.52,12600.0,23.3945,23.4328,23.3561,23.3625,12600.0
2005-04-08 10:05:00,36.52,36.52,36.47,36.5,16700.0,23.3625,23.3625,23.3305,23.3497,16700.0
2005-04-08 10:10:00,36.47,36.49,36.42,36.49,10500.0,23.3305,23.3433,23.2985,23.3433,10500.0
2005-04-08 10:15:00,36.47,36.47,36.43,36.46,5900.0,23.3305,23.3305,23.3049,23.3241,5900.0
2005-04-08 10:20:00,36.46,36.5,36.43,36.45,8100.0,23.3241,23.3497,23.3049,23.3177,8100.0
2005-04-08 10:25:00,36.46,36.46,36.24,36.24,25500.0,23.3241,23.3241,23.1834,23.1834,25500.0
2005-04-08 10:30:00,36.24,36.26,36.2,36.24,36500.0,23.1834,23.1962,23.1578,23.1834,36500.0
2005-04-08 10:35:00,36.24,36.32,36.24,36.27,27900.0,23.1834,23.2345,23.1834,23.2026,27900.0
2005-04-08 10:40:00,36.27,36.29,36.25,36.27,12200.0,23.2026,23.2153,23.1898,23.2026,12200.0
2005-04-08 10:45:00,36.27,36.32,36.25,36.32,28400.0,23.2026,23.2345,23.1898,23.2345,28400.0
2005-04-08 10:50:00,36.31,36.32,36.26,36.26,52400.0,23.2281,23.2345,23.1962,23.1962,52400.0
2005-04-08 10:55:00,36.25,36.29,36.23,36.24,12700.0,23.1898,23.2153,23.177,23.1834,12700.0
2005-04-08 11:00:00,36.25,36.3,36.25,36.3,9100.0,23.1898,23.2217,23.1898,23.2217,9100.0
2005-04-08 11:05:00,36.28,36.28,36.25,36.25,4400.0,23.2089,23.2089,23.1898,23.1898,4400.0
2005-04-08 11:10:00,36.25,36.31,36.24,36.29,19600.0,23.1898,23.2281,23.1834,23.2153,19600.0
2005-04-08 11:15:00,36.28,36.29,36.22,36.23,13000.0,23.2089,23.2153,23.1706,23.177,13000.0
2005-04-08 11:20:00,36.23,36.29,36.23,36.29,6100.0,23.177,23.2153,23.177,23.2153,6100.0
2005-04-08 11:25:00,36.28,36.29,36.26,36.26,37800.0,23.2089,23.2153,23.1962,23.1962,37800.0
2005-04-08 11:30:00,36.27,36.27,36.18,36.2,19900.0,23.2026,23.2026,23.145,23.1578,19900.0
2005-04-08 11:35:00,36.22,36.25,36.22,36.25,13800.0,23.1706,23.1898,23.1706,23.1898,13800.0
2005-04-08 11:40:00,36.26,36.26,36.17,36.17,17500.0,23.1962,23.1962,23.1386,23.1386,17500.0
2005-04-08 11:45:00,36.14,36.15,35.95,35.96,59900.0,23.1194,23.1258,22.9978,23.0042,59900.0
2005-04-08 11:50:00,35.99,36.01,35.98,36.0,28600.0,23.0234,23.0362,23.017,23.0298,28600.0
2005-04-08 11:55:00,35.99,36.0,35.96,35.96,49600.0,23.0234,23.0298,23.0042,23.0042,49600.0
2005-04-08 12:00:00,35.97,35.97,35.86,35.9,63200.0,23.0106,23.0106,22.9403,22.9659,63200.0
2005-04-08 12:05:00,35.9,35.95,35.86,35.88,67500.0,22.9659,22.9978,22.9403,22.9531,67500.0
2005-04-08 12:10:00,35.88,35.9,35.88,35.9,31100.0,22.9531,22.9659,22.9531,22.9659,31100.0
2005-04-08 12:15:00,35.9,35.93,35.84,35.85,33100.0,22.9659,22.985,22.9275,22.9339,33100.0
2005-04-08 12:20:00,35.85,35.85,35.72,35.72,68800.0,22.9339,22.9339,22.8507,22.8507,68800.0
2005-04-08 12:25:00,35.72,35.82,35.7,35.82,42300.0,22.8507,22.9147,22.8379,22.9147,42300.0
2005-04-08 12:30:00,35.81,35.81,35.7,35.75,43000.0,22.9083,22.9083,22.8379,22.8699,43000.0
2005-04-08 12:35:00,35.75,35.83,35.75,35.79,25700.0,22.8699,22.9211,22.8699,22.8955,25700.0
2005-04-08 12:40:00,35.78,35.79,35.69,35.7,89400.0,22.8891,22.8955,22.8315,22.8379,89400.0
2005-04-08 12:45:00,35.7,35.71,35.58,35.58,45900.0,22.8379,22.8443,22.7611,22.7611,45900.0
2005-04-08 12:50:00,35.56,35.58,35.36,35.5,76300.0,22.7484,22.7611,22.6204,22.71,76300.0
2005-04-08 12:55:00,35.5,35.56,35.48,35.48,32400.0,22.71,22.7484,22.6972,22.6972,32400.0
2005-04-08 13:00:00,35.48,35.51,35.4,35.5,46300.0,22.6972,22.7164,22.646,22.71,46300.0
2005-04-08 13:05:00,35.5,35.53,35.49,35.52,34600.0,22.71,22.7292,22.7036,22.7228,34600.0
2005-04-08 13:10:00,35.52,35.65,35.5,35.62,40600.0,22.7228,22.8059,22.71,22.7867,40600.0
2005-04-08 13:15:00,35.64,35.68,35.6,35.6,27800.0,22.7995,22.8251,22.7739,22.7739,27800.0
2005-04-08 13:20:00,35.59,35.59,35.51,35.53,34300.0,22.7675,22.7675,22.7164,22.7292,34300.0
2005-04-08 13:25:00,35.52,35.52,35.43,35.43,57900.0,22.7228,22.7228,22.6652,22.6652,57900.0
2005-04-08 13:30:00,35.42,35.45,35.42,35.43,34100.0,22.6588,22.678,22.6588,22.6652,34100.0
2005-04-08 13:35:00,35.42,35.43,35.36,35.37,55000.0,22.6588,22.6652,22.6204,22.6268,55000.0
2005-04-08 13:40:00,35.37,35.37,35.26,35.26,40500.0,22.6268,22.6268,22.5564,22.5564,40500.0
2005-04-08 13:45:00,35.25,35.29,35.23,35.26,82700.0,22.55,22.5756,22.5372,22.5564,82700.0
2005-04-08 13:50:00,35.26,35.27,35.22,35.23,36700.0,22.5564,22.5628,22.5308,22.5372,36700.0
2005-04-08 13:55:00,35.24,35.24,35.15,35.15,59700.0,22.5436,22.5436,22.4861,22.4861,59700.0
2005-04-08 14:00:00,35.13,35.14,35.11,35.12,87600.0,22.4733,22.4797,22.4605,22.4669,87600.0
2005-04-08 14:05:00,35.12,35.13,34.75,34.84,135800.0,22.4669,22.4733,22.2302,22.2878,135800.0
2005-04-08 14:10:00,34.77,34.89,34.75,34.85,109300.0,22.243,22.3197,22.2302,22.2942,109300.0
2005-04-08 14:15:00,34.85,34.93,34.83,34.93,89800.0,22.2942,22.3453,22.2814,22.3453,89800.0
2005-04-08 14:20:00,34.95,34.99,34.75,34.91,67600.0,22.3581,22.3837,22.2302,22.3325,67600.0
2005-04-08 14:25:00,34.9,34.91,34.8,34.8,47500.0,22.3261,22.3325,22.2622,22.2622,47500.0
2005-04-08 14:30:00,34.8,34.85,34.68,34.85,91900.0,22.2622,22.2942,22.1854,22.2942,91900.0
2005-04-08 14:35:00,34.85,35.05,34.84,34.97,83200.0,22.2942,22.4221,22.2878,22.3709,83200.0
2005-04-08 14:40:00,34.97,34.99,34.95,34.99,48900.0,22.3709,22.3837,22.3581,22.3837,48900.0
2005-04-08 14:45:00,34.99,35.0,34.95,34.99,46100.0,22.3837,22.3901,22.3581,22.3837,46100.0
2005-04-08 14:50:00,35.0,35.09,34.99,35.06,60700.0,22.3901,22.4477,22.3837,22.4285,60700.0
2005-04-08 14:55:00,35.05,35.07,35.0,35.01,49000.0,22.4221,22.4349,22.3901,22.3965,49000.0
2005-04-08 15:00:00,35.02,35.03,34.95,35.03,51900.0,22.4029,22.4093,22.3581,22.4093,51900.0
2005-04-08 15:05:00,35.03,35.03,34.96,34.98,40700.0,22.4093,22.4093,22.3645,22.3773,40700.0
2005-04-08 15:10:00,34.97,34.98,34.88,34.88,39900.0,22.3709,22.3773,22.3133,22.3133,39900.0
2005-04-08 15:15:00,34.88,34.88,34.76,34.82,74400.0,22.3133,22.3133,22.2366,22.275,74400.0
2005-04-08 15:20:00,34.83,34.85,34.7,34.78,64200.0,22.2814,22.2942,22.1982,22.2494,64200.0
2005-04-08 15:25:00,34.79,34.84,34.78,34.84,52900.0,22.2558,22.2878,22.2494,22.2878,52900.0
2005-04-08 15:30:00,34.83,34.93,34.83,34.91,86200.0,22.2814,22.3453,22.2814,22.3325,86200.0
2005-04-08 15:35:00,34.91,35.0,34.9,35.0,45300.0,22.3325,22.3901,22.3261,22.3901,45300.0
2005-04-08 15:40:00,34.99,35.0,34.89,34.89,43400.0,22.3837,22.3901,22.3197,22.3197,43400.0
2005-04-08 15:45:00,34.9,34.9,34.85,34.87,51800.0,22.3261,22.3261,22.2942,22.3069,51800.0
2005-04-08 15:50:00,34.85,34.87,34.79,34.8,78700.0,22.2942,22.3069,22.2558,22.2622,78700.0
2005-04-08 15:55:00,34.81,34.85,34.79,34.85,96400.0,22.2686,22.2942,22.2558,22.2942,96400.0
2005-04-11 09:30:00,35.09,35.35,35.05,35.22,87200.0,22.4477,22.614,22.4221,22.5308,87200.0
2005-04-11 09:35:00,35.21,35.32,34.97,35.0,38100.0,22.5244,22.5948,22.3709,22.3901,38100.0
2005-04-11 09:40:00,35.02,35.12,34.98,35.12,62800.0,22.4029,22.4669,22.3773,22.4669,62800.0
2005-04-11 09:45:00,35.11,35.19,34.97,35.19,71800.0,22.4605,22.5117,22.3709,22.5117,71800.0
2005-04-11 09:50:00,35.25,35.25,35.16,35.17,27400.0,22.55,22.55,22.4925,22.4989,27400.0
2005-04-11 09:55:00,35.17,35.18,35.03,35.05,14800.0,22.4989,22.5053,22.4093,22.4221,14800.0
2005-04-11 10:00:00,35.03,35.1,35.02,35.05,65100.0,22.4093,22.4541,22.4029,22.4221,65100.0
2005-04-11 10:05:00,35.06,35.06,34.95,34.99,44900.0,22.4285,22.4285,22.3581,22.3837,44900.0
2005-04-11 10:10:00,34.99,35.02,34.87,34.88,26400.0,22.3837,22.4029,22.3069,22.3133,26400.0
2005-04-11 10:15:00,34.87,34.93,34.86,34.88,29200.0,22.3069,22.3453,22.3005,22.3133,29200.0
2005-04-11 10:20:00,34.87,34.87,34.71,34.86,62300.0,22.3069,22.3069,22.2046,22.3005,62300.0
2005-04-11 10:25:00,34.84,34.87,34.81,34.83,32800.0,22.2878,22.3069,22.2686,22.2814,32800.0
2005-04-11 10:30:00,34.86,34.94,34.82,34.93,34600.0,22.3005,22.3517,22.275,22.3453,34600.0
2005-04-11 10:35:00,34.93,34.94,34.84,34.84,39800.0,22.3453,22.3517,22.2878,22.2878,39800.0
2005-04-11 10:40:00,34.85,34.88,34.82,34.86,14600.0,22.2942,22.3133,22.275,22.3005,14600.0
2005-04-11 10:45:00,34.86,34.86,34.74,34.74,25500.0,22.3005,22.3005,22.2238,22.2238,25500.0
2005-04-11 10:50:00,34.73,34.74,34.42,34.45,100700.0,22.2174,22.2238,22.0191,22.0383,100700.0
2005-04-11 10:55:00,34.46,34.66,34.45,34.64,50100.0,22.0447,22.1726,22.0383,22.1598,50100.0
2005-04-11 11:00:00,34.64,34.73,34.64,34.73,17000.0,22.1598,22.2174,22.1598,22.2174,17000.0
2005-04-11 11:05:00,34.73,34.76,34.66,34.66,44400.0,22.2174,22.2366,22.1726,22.1726,44400.0
2005-04-11 11:10:00,34.65,34.67,34.56,34.56,28500.0,22.1662,22.179,22.1086,22.1086,28500.0
2005-04-11 11:15:00,34.55,34.63,34.54,34.63,39300.0,22.1022,22.1534,22.0958,22.1534,39300.0
2005-04-11 11:20:00,34.63,34.64,34.6,34.61,26200.0,22.1534,22.1598,22.1342,22.1406,26200.0
2005-04-11 11:25:00,34.62,34.64,34.57,34.62,46600.0,22.147,22.1598,22.115,22.147,46600.0
2005-04-11 11:30:00,34.62,34.63,34.56,34.61,32600.0,22.147,22.1534,22.1086,22.1406,32600.0
2005-04-11 11:35:00,34.63,34.75,34.62,34.73,30000.0,22.1534,22.2302,22.147,22.2174,30000.0
2005-04-11 11:40:00,34.73,34.73,34.64,34.66,17900.0,22.2174,22.2174,22.1598,22.1726,17900.0
2005-04-11 11:45:00,34.66,34.66,34.62,34.64,31700.0,22.1726,22.1726,22.147,22.1598,31700.0
2005-04-11 11:50:00,34.64,34.71,34.63,34.71,11100.0,22.1598,22.2046,22.1534,22.2046,11100.0
2005-04-11 11:55:00,34.71,34.76,34.71,34.76,9500.0,22.2046,22.2366,22.2046,22.2366,9500.0
2005-04-11 12:00:00,34.75,34.82,34.75,34.79,42700.0,22.2302,22.275,22.2302,22.2558,42700.0
2005-04-11 12:05:00,34.79,34.85,34.78,34.85,13600.0,22.2558,22.2942,22.2494,22.2942,13600.0
2005-04-11 12:10:00,34.85,34.9,34.84,34.9,15000.0,22.2942,22.3261,22.2878,22.3261,15000.0
2005-04-11 12:15:00,34.9,34.92,34.87,34.89,10300.0,22.3261,22.3389,22.3069,22.3197,10300.0
2005-04-11 12:20:00,34.87,34.89,34.81,34.81,14100.0,22.3069,22.3197,22.2686,22.2686,14100.0
2005-04-11 12:25:00,34.83,34.9,34.8,34.87,29000.0,22.2814,22.3261,22.2622,22.3069,29000.0
2005-04-11 12:30:00,34.87,34.91,34.87,34.91,20800.0,22.3069,22.3325,22.3069,22.3325,20800.0
2005-04-11 12:35:00,34.91,34.93,34.9,34.91,6000.0,22.3325,22.3453,22.3261,22.3325,6000.0
2005-04-11 12:40:00,34.91,34.98,34.9,34.98,15100.0,22.3325,22.3773,22.3261,22.3773,15100.0
2005-04-11 12:45:00,34.98,34.99,34.97,34.98,9100.0,22.3773,22.3837,22.3709,22.3773,9100.0
2005-04-11 12:50:00,34.98,35.0,34.97,34.97,15600.0,22.3773,22.3901,22.3709,22.3709,15600.0
2005-04-11 12:55:00,34.97,34.98,34.95,34.98,8300.0,22.3709,22.3773,22.3581,22.3773,8300.0
2005-04-11 13:00:00,34.98,35.05,34.98,35.04,14600.0,22.3773,22.4221,22.3773,22.4157,14600.0
2005-04-11 13:05:00,35.04,35.04,34.98,34.98,13900.0,22.4157,22.4157,22.3773,22.3773,13900.0
2005-04-11 13:10:00,34.98,35.0,34.96,34.96,17500.0,22.3773,22.3901,22.3645,22.3645,17500.0
2005-04-11 13:15:00,34.95,34.97,34.95,34.96,9600.0,22.3581,22.3709,22.3581,22.3645,9600.0
2005-04-11 13:20:00,34.96,34.98,34.96,34.97,25400.0,22.3645,22.3773,22.3645,22.3709,25400.0
2005-04-11 13:25:00,34.97,34.98,34.96,34.98,12200.0,22.3709,22.3773,22.3645,22.3773,12200.0
2005-04-11 13:30:00,34.98,35.04,34.97,35.04,18000.0,22.3773,22.4157,22.3709,22.4157,18000.0
2005-04-11 13:35:00,35.03,35.06,35.02,35.05,11100.0,22.4093,22.4285,22.4029,22.4221,11100.0
2005-04-11 13:40:00,35.05,35.07,35.04,35.04,10200.0,22.4221,22.4349,22.4157,22.4157,10200.0
2005-04-11 13:45:00,35.05,35.07,35.0,35.02,18600.0,22.4221,22.4349,22.3901,22.4029,18600.0
2005-04-11 13:50:00,35.02,35.02,34.95,34.95,22800.0,22.4029,22.4029,22.3581,22.3581,22800.0
2005-04-11 13:55:00,34.95,34.96,34.87,34.88,15000.0,22.3581,22.3645,22.3069,22.3133,15000.0
2005-04-11 14:00:00,34.88,34.98,34.88,34.97,22700.0,22.3133,22.3773,22.3133,22.3709,22700.0
2005-04-11 14:05:00,34.97,35.02,34.97,35.02,9800.0,22.3709,22.4029,22.3709,22.4029,9800.0
2005-04-11 14:10:00,35.0,35.03,34.99,35.02,26800.0,22.3901,22.4093,22.3837,22.4029,26800.0
2005-04-11 14:15:00,35.02,35.03,35.01,35.01,10000.0,22.4029,22.4093,22.3965,22.3965,10000.0
2005-04-11 14:20:00,35.01,35.1,35.01,35.09,33300.0,22.3965,22.4541,22.3965,22.4477,33300.0
2005-04-11 14:25:00,35.09,35.09,35.02,35.02,13800.0,22.4477,22.4477,22.4029,22.4029,13800.0
2005-04-11 14:30:00,35.03,35.14,35.02,35.13,15700.0,22.4093,22.4797,22.4029,22.4733,15700.0
2005-04-11 14:35:00,35.13,35.23,35.13,35.2,16300.0,22.4733,22.5372,22.4733,22.5181,16300.0
2005-04-11 14:40:00,35.19,35.28,35.19,35.26,17200.0,22.5117,22.5692,22.5117,22.5564,17200.0
2005-04-11 14:45:00,35.26,35.3,35.25,35.3,28800.0,22.5564,22.582,22.55,22.582,28800.0
2005-04-11 14:50:00,35.31,35.33,35.22,35.23,24500.0,22.5884,22.6012,22.5308,22.5372,24500.0
2005-04-11 14:55:00,35.24,35.27,35.24,35.25,14500.0,22.5436,22.5628,22.5436,22.55,14500.0
2005-04-11 15:00:00,35.25,35.26,35.21,35.25,21000.0,22.55,22.5564,22.5244,22.55,21000.0
2005-04-11 15:05:00,35.25,35.27,35.25,35.27,20000.0,22.55,22.5628,22.55,22.5628,20000.0
2005-04-11 15:10:00,35.26,35.3,35.26,35.3,12600.0,22.5564,22.582,22.5564,22.582,12600.0
2005-04-11 15:15:00,35.3,35.33,35.3,35.32,11000.0,22.582,22.6012,22.582,22.5948,11000.0
2005-04-11 15:20:00,35.33,35.38,35.33,35.38,15000.0,22.6012,22.6332,22.6012,22.6332,15000.0
2005-04-11 15:25:00,35.37,35.37,35.33,35.33,20300.0,22.6268,22.6268,22.6012,22.6012,20300.0
2005-04-11 15:30:00,35.33,35.33,35.2,35.2,29100.0,22.6012,22.6012,22.5181,22.5181,29100.0
2005-04-11 15:35:00,35.2,35.21,35.18,35.19,24700.0,22.5181,22.5244,22.5053,22.5117,24700.0
2005-04-11 15:40:00,35.18,35.24,35.18,35.23,29500.0,22.5053,22.5436,22.5053,22.5372,29500.0
2005-04-11 15:45:00,35.24,35.29,35.23,35.29,35600.0,22.5436,22.5756,22.5372,22.5756,35600.0
2005-04-11 15:50:00,35.29,35.31,35.28,35.29,37300.0,22.5756,22.5884,22.5692,22.5756,37300.0
2005-04-11 15:55:00,35.29,35.29,35.26,35.28,56100.0,22.5756,22.5756,22.5564,22.5692,56100.0
2005-04-12 09:30:00,35.28,35.35,35.08,35.09,38900.0,22.5692,22.614,22.4413,22.4477,38900.0
2005-04-12 09:35:00,35.1,35.16,35.05,35.08,9700.0,22.4541,22.4925,22.4221,22.4413,9700.0
2005-04-12 09:40:00,35.09,35.29,35.09,35.17,15300.0,22.4477,22.5756,22.4477,22.4989,15300.0
2005-04-12 09:45:00,35.17,35.17,34.89,34.89,23800.0,22.4989,22.4989,22.3197,22.3197,23800.0
2005-04-12 09:50:00,34.89,34.89,34.66,34.74,44300.0,22.3197,22.3197,22.1726,22.2238,44300.0
2005-04-12 09:55:00,34.74,34.83,34.7,34.83,13200.0,22.2238,22.2814,22.1982,22.2814,13200.0
2005-04-12 10:00:00,34.81,34.85,34.7,34.7,29000.0,22.2686,22.2942,22.1982,22.1982,29000.0
2005-04-12 10:05:00,34.7,34.75,34.66,34.7,17700.0,22.1982,22.2302,22.1726,22.1982,17700.0
2005-04-12 10:10:00,34.71,34.74,34.68,34.72,29700.0,22.2046,22.2238,22.1854,22.211,29700.0
2005-04-12 10:15:00,34.73,34.84,34.71,34.84,30400.0,22.2174,22.2878,22.2046,22.2878,30400.0
2005-04-12 10:20:00,34.84,34.84,34.73,34.73,25700.0,22.2878,22.2878,22.2174,22.2174,25700.0
2005-04-12 10:25:00,34.72,34.8,34.71,34.79,17100.0,22.211,22.2622,22.2046,22.2558,17100.0
2005-04-12 10:30:00,34.8,34.83,34.79,34.82,13000.0,22.2622,22.2814,22.2558,22.275,13000.0
2005-04-12 10:35:00,34.8,34.82,34.77,34.79,16800.0,22.2622,22.275,22.243,22.2558,16800.0
2005-04-12 10:40:00,34.78,34.78,34.68,34.68,23900.0,22.2494,22.2494,22.1854,22.1854,23900.0
2005-04-12 10:45:00,34.68,34.7,34.6,34.67,22400.0,22.1854,22.1982,22.1342,22.179,22400.0
2005-04-12 10:50:00,34.64,34.66,34.57,34.57,38700.0,22.1598,22.1726,22.115,22.115,38700.0
2005-04-12 10:55:00,34.56,34.59,34.52,34.57,23600.0,22.1086,22.1278,22.083,22.115,23600.0
2005-04-12 11:00:00,34.6,34.72,34.6,34.7,24000.0,22.1342,22.211,22.1342,22.1982,24000.0
2005-04-12 11:05:00,34.7,34.73,34.69,34.72,7700.0,22.1982,22.2174,22.1918,22.211,7700.0
2005-04-12 11:10:00,34.72,34.72,34.54,34.54,23500.0,22.211,22.211,22.0958,22.0958,23500.0
2005-04-12 11:15:00,34.55,34.62,34.53,34.6,14500.0,22.1022,22.147,22.0894,22.1342,14500.0
2005-04-12 11:20:00,34.6,34.65,34.59,34.65,14200.0,22.1342,22.1662,22.1278,22.1662,14200.0
2005-04-12 11:25:00,34.64,34.65,34.58,34.59,12400.0,22.1598,22.1662,22.1214,22.1278,12400.0
2005-04-12 11:30:00,34.59,34.6,34.56,34.58,12200.0,22.1278,22.1342,22.1086,22.1214,12200.0
2005-04-12 11:35:00,34.58,34.58,34.55,34.58,5500.0,22.1214,22.1214,22.1022,22.1214,5500.0
2005-04-12 11:40:00,34.57,34.58,34.55,34.57,20300.0,22.115,22.1214,22.1022,22.115,20300.0
2005-04-12 11:45:00,34.58,34.63,34.57,34.62,16700.0,22.1214,22.1534,22.115,22.147,16700.0
2005-04-12 11:50:00,34.62,34.62,34.59,34.61,19800.0,22.147,22.147,22.1278,22.1406,19800.0
2005-04-12 11:55:00,34.61,34.61,34.59,34.6,11400.0,22.1406,22.1406,22.1278,22.1342,11400.0
2005-04-12 12:00:00,34.6,34.62,34.59,34.6,20200.0,22.1342,22.147,22.1278,22.1342,20200.0
2005-04-12 12:05:00,34.6,34.62,34.58,34.61,9100.0,22.1342,22.147,22.1214,22.1406,9100.0
2005-04-12 12:10:00,34.62,34.62,34.59,34.61,5900.0,22.147,22.147,22.1278,22.1406,5900.0
2005-04-12 12:15:00,34.59,34.61,34.59,34.59,16200.0,22.1278,22.1406,22.1278,22.1278,16200.0
2005-04-12 12:20:00,34.59,34.6,34.56,34.58,12800.0,22.1278,22.1342,22.1086,22.1214,12800.0
2005-04-12 12:25:00,34.59,34.59,34.56,34.57,4500.0,22.1278,22.1278,22.1086,22.115,4500.0
2005-04-12 12:30:00,34.57,34.59,34.56,34.59,13400.0,22.115,22.1278,22.1086,22.1278,13400.0
2005-04-12 12:35:00,34.59,34.62,34.58,34.58,11300.0,22.1278,22.147,22.1214,22.1214,11300.0
2005-04-12 12:40:00,34.59,34.59,34.57,34.57,6300.0,22.1278,22.1278,22.115,22.115,6300.0
2005-04-12 12:45:00,34.57,34.59,34.56,34.58,13500.0,22.115,22.1278,22.1086,22.1214,13500.0
2005-04-12 12:50:00,34.58,34.59,34.54,34.55,13700.0,22.1214,22.1278,22.0958,22.1022,13700.0
2005-04-12 12:55:00,34.54,34.54,34.5,34.51,18800.0,22.0958,22.0958,22.0703,22.0766,18800.0
2005-04-12 13:00:00,34.5,34.52,34.45,34.46,42800.0,22.0703,22.083,22.0383,22.0447,42800.0
2005-04-12 13:05:00,34.46,34.46,34.45,34.46,10700.0,22.0447,22.0447,22.0383,22.0447,10700.0
2005-04-12 13:10:00,34.45,34.45,34.42,34.44,9200.0,22.0383,22.0383,22.0191,22.0319,9200.0
2005-04-12 13:15:00,34.45,34.46,34.44,34.45,16100.0,22.0383,22.0447,22.0319,22.0383,16100.0
2005-04-12 13:20:00,34.45,34.54,34.45,34.54,18200.0,22.0383,22.0958,22.0383,22.0958,18200.0
2005-04-12 13:25:00,34.54,34.59,34.5,34.52,26600.0,22.0958,22.1278,22.0703,22.083,26600.0
2005-04-12 13:30:00,34.5,34.55,34.46,34.55,8800.0,22.0703,22.1022,22.0447,22.1022,8800.0
2005-04-12 13:35:00,34.54,34.55,34.46,34.54,18500.0,22.0958,22.1022,22.0447,22.0958,18500.0
2005-04-12 13:40:00,34.55,34.55,34.49,34.49,7200.0,22.1022,22.1022,22.0639,22.0639,7200.0
2005-04-12 13:45:00,34.5,34.52,34.45,34.51,19500.0,22.0703,22.083,22.0383,22.0766,19500.0
2005-04-12 13:50:00,34.51,34.51,34.49,34.5,10300.0,22.0766,22.0766,22.0639,22.0703,10300.0
2005-04-12 13:55:00,34.5,34.55,34.5,34.52,9000.0,22.0703,22.1022,22.0703,22.083,9000.0
2005-04-12 14:00:00,34.52,34.67,34.45,34.67,39400.0,22.083,22.179,22.0383,22.179,39400.0
2005-04-12 14:05:00,34.67,34.8,34.67,34.79,24900.0,22.179,22.2622,22.179,22.2558,24900.0
2005-04-12 14:10:00,34.79,34.97,34.79,34.82,34700.0,22.2558,22.3709,22.2558,22.275,34700.0
2005-04-12 14:15:00,34.83,35.02,34.8,35.02,35900.0,22.2814,22.4029,22.2622,22.4029,35900.0
2005-04-12 14:20:00,35.01,35.14,34.96,34.96,31900.0,22.3965,22.4797,22.3645,22.3645,31900.0
2005-04-12 14:25:00,34.98,35.0,34.88,34.99,33000.0,22.3773,22.3901,22.3133,22.3837,33000.0
2005-04-12 14:30:00,34.99,35.02,34.96,34.99,17900.0,22.3837,22.4029,22.3645,22.3837,17900.0
2005-04-12 14:35:00,34.99,35.06,34.97,35.06,13400.0,22.3837,22.4285,22.3709,22.4285,13400.0
2005-04-12 14:40:00,35.08,35.1,35.05,35.09,38100.0,22.4413,22.4541,22.4221,22.4477,38100.0
2005-04-12 14:45:00,35.09,35.18,35.08,35.17,18600.0,22.4477,22.5053,22.4413,22.4989,18600.0
2005-04-12 14:50:00,35.15,35.15,35.05,35.14,17900.0,22.4861,22.4861,22.4221,22.4797,17900.0
2005-04-12 14:55:00,35.14,35.24,35.14,35.19,18200.0,22.4797,22.5436,22.4797,22.5117,18200.0
2005-04-12 15:00:00,35.18,35.25,35.13,35.23,21900.0,22.5053,22.55,22.4733,22.5372,21900.0
2005-04-12 15:05:00,35.22,35.22,35.16,35.19,16600.0,22.5308,22.5308,22.4925,22.5117,16600.0
2005-04-12 15:10:00,35.22,35.24,35.17,35.17,9000.0,22.5308,22.5436,22.4989,22.4989,9000.0
2005-04-12 15:15:00,35.18,35.21,35.17,35.19,21500.0,22.5053,22.5244,22.4989,22.5117,21500.0
2005-04-12 15:20:00,35.2,35.2,35.17,35.17,5200.0,22.5181,22.5181,22.4989,22.4989,5200.0
2005-04-12 15:25:00,35.16,35.25,35.12,35.24,22500.0,22.4925,22.55,22.4669,22.5436,22500.0
2005-04-12 15:30:00,35.25,35.26,35.19,35.19,36700.0,22.55,22.5564,22.5117,22.5117,36700.0
2005-04-12 15:35:00,35.19,35.24,35.18,35.2,32000.0,22.5117,22.5436,22.5053,22.5181,32000.0
2005-04-12 15:40:00,35.2,35.2,35.08,35.09,29800.0,22.5181,22.5181,22.4413,22.4477,29800.0
2005-04-12 15:45:00,35.11,35.11,35.05,35.05,41300.0,22.4605,22.4605,22.4221,22.4221,41300.0
2005-04-12 15:50:00,35.06,35.1,35.0,35.05,185900.0,22.4285,22.4541,22.3901,22.4221,185900.0
2005-04-12 15:55:00,35.05,35.05,35.0,35.02,69700.0,22.4221,22.4221,22.3901,22.4029,69700.0
2005-04-13 09:30:00,34.9,34.9,34.66,34.72,53900.0,22.3261,22.3261,22.1726,22.211,53900.0
2005-04-13 09:35:00,34.78,34.91,34.78,34.85,39200.0,22.2494,22.3325,22.2494,22.2942,39200.0
2005-04-13 09:40:00,34.84,34.86,34.7,34.74,11000.0,22.2878,22.3005,22.1982,22.2238,11000.0
2005-04-13 09:45:00,34.73,34.97,34.65,34.9,30500.0,22.2174,22.3709,22.1662,22.3261,30500.0
2005-04-13 09:50:00,34.89,34.9,34.63,34.68,18600.0,22.3197,22.3261,22.1534,22.1854,18600.0
2005-04-13 09:55:00,34.7,34.85,34.67,34.76,14200.0,22.1982,22.2942,22.179,22.2366,14200.0
2005-04-13 10:00:00,34.77,34.83,34.61,34.68,16800.0,22.243,22.2814,22.1406,22.1854,16800.0
2005-04-13 10:05:00,34.67,34.79,34.67,34.76,13400.0,22.179,22.2558,22.179,22.2366,13400.0
2005-04-13 10:10:00,34.76,34.76,34.64,34.67,35600.0,22.2366,22.2366,22.1598,22.179,35600.0
2005-04-13 10:15:00,34.67,34.75,34.61,34.61,19100.0,22.179,22.2302,22.1406,22.1406,19100.0
2005-04-13 10:20:00,34.64,34.68,34.56,34.58,18400.0,22.1598,22.1854,22.1086,22.1214,18400.0
2005-04-13 10:25:00,34.58,34.6,34.51,34.58,11700.0,22.1214,22.1342,22.0766,22.1214,11700.0
2005-04-13 10:30:00,34.58,34.85,34.58,34.77,21400.0,22.1214,22.2942,22.1214,22.243,21400.0
2005-04-13 10:35:00,34.77,34.78,34.52,34.55,31400.0,22.243,22.2494,22.083,22.1022,31400.0
2005-04-13 10:40:00,34.52,34.52,34.47,34.51,27100.0,22.083,22.083,22.0511,22.0766,27100.0
2005-04-13 10:45:00,34.51,34.52,34.41,34.46,20000.0,22.0766,22.083,22.0127,22.0447,20000.0
2005-04-13 10:50:00,34.48,34.54,34.31,34.31,32500.0,22.0575,22.0958,21.9487,21.9487,32500.0
2005-04-13 10:55:00,34.31,34.4,34.31,34.4,25800.0,21.9487,22.0063,21.9487,22.0063,25800.0
2005-04-13 11:00:00,34.4,34.41,34.36,34.37,13400.0,22.0063,22.0127,21.9807,21.9871,13400.0
2005-04-13 11:05:00,34.37,34.43,34.34,34.38,16300.0,21.9871,22.0255,21.9679,21.9935,16300.0
2005-04-13 11:10:00,34.37,34.46,34.36,34.45,12700.0,21.9871,22.0447,21.9807,22.0383,12700.0
2005-04-13 11:15:00,34.45,34.52,34.41,34.41,16200.0,22.0383,22.083,22.0127,22.0127,16200.0
2005-04-13 11:20:00,34.4,34.42,34.31,34.32,16100.0,22.0063,22.0191,21.9487,21.9551,16100.0
2005-04-13 11:25:00,34.31,34.4,34.3,34.4,21600.0,21.9487,22.0063,21.9423,22.0063,21600.0
2005-04-13 11:30:00,34.42,34.54,34.42,34.53,18000.0,22.0191,22.0958,22.0191,22.0894,18000.0
2005-04-13 11:35:00,34.52,34.58,34.49,34.58,15400.0,22.083,22.1214,22.0639,22.1214,15400.0
2005-04-13 11:40:00,34.56,34.6,34.55,34.57,12700.0,22.1086,22.1342,22.1022,22.115,12700.0
2005-04-13 11:45:00,34.56,34.57,34.44,34.45,19500.0,22.1086,22.115,22.0319,22.0383,19500.0
2005-04-13 11:50:00,34.45,34.46,34.41,34.42,7700.0,22.0383,22.0447,22.0127,22.0191,7700.0
2005-04-13 11:55:00,34.42,34.42,34.36,34.37,16400.0,22.0191,22.0191,21.9807,21.9871,16400.0
2005-04-13 12:00:00,34.38,34.39,34.33,34.33,9200.0,21.9935,21.9999,21.9615,21.9615,9200.0
2005-04-13 12:05:00,34.35,34.35,34.26,34.26,17700.0,21.9743,21.9743,21.9167,21.9167,17700.0
2005-04-13 12:10:00,34.26,34.27,34.18,34.18,43300.0,21.9167,21.9231,21.8655,21.8655,43300.0
2005-04-13 12:15:00,34.18,34.23,34.1,34.14,25200.0,21.8655,21.8975,21.8144,21.84,25200.0
2005-04-13 12:20:00,34.11,34.13,34.03,34.11,66600.0,21.8208,21.8336,21.7696,21.8208,66600.0
2005-04-13 12:25:00,34.09,34.18,34.08,34.13,14600.0,21.808,21.8655,21.8016,21.8336,14600.0
2005-04-13 12:30:00,34.13,34.14,34.07,34.1,33300.0,21.8336,21.84,21.7952,21.8144,33300.0
2005-04-13 12:35:00,34.1,34.14,34.05,34.05,26100.0,21.8144,21.84,21.7824,21.7824,26100.0
2005-04-13 12:40:00,34.05,34.05,33.55,33.8,119700.0,21.7824,21.7824,21.4625,21.6224,119700.0
2005-04-13 12:45:00,33.8,33.92,33.79,33.91,69800.0,21.6224,21.6992,21.6161,21.6928,69800.0
2005-04-13 12:50:00,33.91,33.96,33.91,33.96,61100.0,21.6928,21.7248,21.6928,21.7248,61100.0
2005-04-13 12:55:00,33.96,33.99,33.94,33.94,24400.0,21.7248,21.744,21.712,21.712,24400.0
2005-04-13 13:00:00,33.93,33.93,33.79,33.8,37200.0,21.7056,21.7056,21.6161,21.6224,37200.0
2005-04-13 13:05:00,33.8,33.8,33.7,33.73,31300.0,21.6224,21.6224,21.5585,21.5777,31300.0
2005-04-13 13:10:00,33.71,33.74,33.65,33.68,24100.0,21.5649,21.5841,21.5265,21.5457,24100.0
2005-04-13 13:15:00,33.68,33.74,33.63,33.74,40200.0,21.5457,21.5841,21.5137,21.5841,40200.0
2005-04-13 13:20:00,33.73,33.74,33.63,33.63,27300.0,21.5777,21.5841,21.5137,21.5137,27300.0
2005-04-13 13:25:00,33.63,33.71,33.62,33.69,43200.0,21.5137,21.5649,21.5073,21.5521,43200.0
2005-04-13 13:30:00,33.69,33.73,33.6,33.72,81100.0,21.5521,21.5777,21.4945,21.5713,81100.0
2005-04-13 13:35:00,33.71,33.75,33.65,33.75,29800.0,21.5649,21.5905,21.5265,21.5905,29800.0
2005-04-13 13:40:00,33.74,33.75,33.71,33.71,18900.0,21.5841,21.5905,21.5649,21.5649,18900.0
2005-04-13 13:45:00,33.71,33.71,33.52,33.54,45500.0,21.5649,21.5649,21.4433,21.4561,45500.0
2005-04-13 13:50:00,33.54,33.58,33.35,33.41,96900.0,21.4561,21.4817,21.3346,21.373,96900.0
2005-04-13 13:55:00,33.42,33.45,33.35,33.45,61500.0,21.3794,21.3985,21.3346,21.3985,61500.0
2005-04-13 14:00:00,33.43,33.48,33.39,33.43,36100.0,21.3858,21.4177,21.3602,21.3858,36100.0
2005-04-13 14:05:00,33.44,33.51,33.37,33.51,49300.0,21.3922,21.4369,21.3474,21.4369,49300.0
2005-04-13 14:10:00,33.51,33.52,33.36,33.37,75900.0,21.4369,21.4433,21.341,21.3474,75900.0
2005-04-13 14:15:00,33.37,33.47,33.37,33.44,29300.0,21.3474,21.4113,21.3474,21.3922,29300.0
2005-04-13 14:20:00,33.45,33.47,33.4,33.4,23300.0,21.3985,21.4113,21.3666,21.3666,23300.0
2005-04-13 14:25:00,33.41,33.42,33.35,33.36,30000.0,21.373,21.3794,21.3346,21.341,30000.0
2005-04-13 14:30:00,33.33,33.39,33.26,33.35,44100.0,21.3218,21.3602,21.277,21.3346,44100.0
2005-04-13 14:35:00,33.35,33.5,33.35,33.5,25100.0,21.3346,21.4305,21.3346,21.4305,25100.0
2005-04-13 14:40:00,33.5,33.51,33.47,33.49,31200.0,21.4305,21.4369,21.4113,21.4241,31200.0
2005-04-13 14:45:00,33.48,33.48,33.4,33.45,54900.0,21.4177,21.4177,21.3666,21.3985,54900.0
2005-04-13 14:50:00,33.44,33.49,33.15,33.15,48700.0,21.3922,21.4241,21.2066,21.2066,48700.0
2005-04-13 14:55:00,33.21,33.35,33.2,33.35,57900.0,21.245,21.3346,21.2386,21.3346,57900.0
2005-04-13 15:00:00,33.35,33.37,33.25,33.34,26700.0,21.3346,21.3474,21.2706,21.3282,26700.0
2005-04-13 15:05:00,33.33,33.34,33.25,33.29,25900.0,21.3218,21.3282,21.2706,21.2962,25900.0
2005-04-13 15:10:00,33.29,33.31,33.24,33.31,43100.0,21.2962,21.309,21.2642,21.309,43100.0
2005-04-13 15:15:00,33.31,33.35,33.27,33.28,28500.0,21.309,21.3346,21.2834,21.2898,28500.0
2005-04-13 15:20:00,33.28,33.28,33.23,33.25,26700.0,21.2898,21.2898,21.2578,21.2706,26700.0
2005-04-13 15:25:00,33.26,33.3,33.2,33.29,35100.0,21.277,21.3026,21.2386,21.2962,35100.0
2005-04-13 15:30:00,33.3,33.32,33.29,33.31,36000.0,21.3026,21.3154,21.2962,21.309,36000.0
2005-04-13 15:35:00,33.32,33.35,33.26,33.3,21300.0,21.3154,21.3346,21.277,21.3026,21300.0
2005-04-13 15:40:00,33.3,33.39,33.3,33.39,29300.0,21.3026,21.3602,21.3026,21.3602,29300.0
2005-04-13 15:45:00,33.39,33.42,33.35,33.38,32100.0,21.3602,21.3794,21.3346,21.3538,32100.0
2005-04-13 15:50:00,33.37,33.45,33.37,33.44,52500.0,21.3474,21.3985,21.3474,21.3922,52500.0
2005-04-13 15:55:00,33.45,33.49,33.44,33.46,81000.0,21.3985,21.4241,21.3922,21.4049,81000.0
2005-04-14 09:35:00,32.25,32.76,32.23,32.46,299100.0,20.6309,20.9571,20.6181,20.7652,299100.0
2005-04-14 09:40:00,32.46,32.55,32.26,32.5,73000.0,20.7652,20.8228,20.6373,20.7908,73000.0
2005-04-14 09:45:00,32.48,32.51,32.29,32.31,170800.0,20.778,20.7972,20.6565,20.6693,170800.0
2005-04-14 09:50:00,32.31,32.35,31.9,32.05,165700.0,20.6693,20.6949,20.407,20.5029,165700.0
2005-04-14 09:55:00,32.05,32.17,31.8,31.82,108900.0,20.5029,20.5797,20.343,20.3558,108900.0
2005-04-14 10:00:00,31.81,31.86,31.71,31.82,130900.0,20.3494,20.3814,20.2854,20.3558,130900.0
2005-04-14 10:05:00,31.82,31.88,31.75,31.75,88300.0,20.3558,20.3942,20.311,20.311,88300.0
2005-04-14 10:10:00,31.75,31.84,31.61,31.67,98400.0,20.311,20.3686,20.2215,20.2599,98400.0
2005-04-14 10:15:00,31.65,31.69,31.58,31.63,97200.0,20.2471,20.2726,20.2023,20.2343,97200.0
2005-04-14 10:20:00,31.64,31.91,31.64,31.91,84100.0,20.2407,20.4134,20.2407,20.4134,84100.0
2005-04-14 10:25:00,31.91,32.1,31.8,32.06,69000.0,20.4134,20.5349,20.343,20.5093,69000.0
2005-04-14 10:30:00,32.05,32.07,31.86,31.91,74700.0,20.5029,20.5157,20.3814,20.4134,74700.0
2005-04-14 10:35:00,31.92,31.92,31.84,31.85,97000.0,20.4198,20.4198,20.3686,20.375,97000.0
2005-04-14 10:40:00,31.84,31.87,31.78,31.8,72900.0,20.3686,20.3878,20.3302,20.343,72900.0
2005-04-14 10:45:00,31.8,31.81,31.58,31.61,76200.0,20.343,20.3494,20.2023,20.2215,76200.0
2005-04-14 10:50:00,31.61,31.76,31.58,31.71,73700.0,20.2215,20.3174,20.2023,20.2854,73700.0
2005-04-14 10:55:00,31.71,31.82,31.7,31.82,58800.0,20.2854,20.3558,20.279,20.3558,58800.0
2005-04-14 11:00:00,31.81,31.82,31.62,31.63,253700.0,20.3494,20.3558,20.2279,20.2343,253700.0
2005-04-14 11:05:00,31.63,31.85,31.62,31.84,48600.0,20.2343,20.375,20.2279,20.3686,48600.0
2005-04-14 11:10:00,31.84,32.0,31.82,32.0,61100.0,20.3686,20.471,20.3558,20.471,61100.0
2005-04-14 11:15:00,32.01,32.13,31.97,31.98,91200.0,20.4774,20.5541,20.4518,20.4582,91200.0
2005-04-14 11:20:00,32.0,32.09,31.99,32.02,108500.0,20.471,20.5285,20.4646,20.4838,108500.0
2005-04-14 11:25:00,32.04,32.11,32.04,32.11,41700.0,20.4965,20.5413,20.4965,20.5413,41700.0
2005-04-14 11:30:00,32.12,32.2,32.1,32.19,50500.0,20.5477,20.5989,20.5349,20.5925,50500.0
2005-04-14 11:35:00,32.2,32.33,32.19,32.31,57600.0,20.5989,20.6821,20.5925,20.6693,57600.0
2005-04-14 11:40:00,32.3,32.33,32.25,32.25,64000.0,20.6629,20.6821,20.6309,20.6309,64000.0
2005-04-14 11:45:00,32.24,32.35,32.21,32.24,38200.0,20.6245,20.6949,20.6053,20.6245,38200.0
2005-04-14 11:50:00,32.25,32.25,32.04,32.08,58400.0,20.6309,20.6309,20.4965,20.5221,58400.0
2005-04-14 11:55:00,32.07,32.08,31.95,32.0,42100.0,20.5157,20.5221,20.439,20.471,42100.0
2005-04-14 12:00:00,32.0,32.01,31.72,31.86,102500.0,20.471,20.4774,20.2918,20.3814,102500.0
2005-04-14 12:05:00,31.85,31.88,31.77,31.85,29400.0,20.375,20.3942,20.3238,20.375,29400.0
2005-04-14 12:10:00,31.85,31.98,31.83,31.97,39600.0,20.375,20.4582,20.3622,20.4518,39600.0
2005-04-14 12:15:00,31.96,31.98,31.94,31.96,39300.0,20.4454,20.4582,20.4326,20.4454,39300.0
2005-04-14 12:20:00,31.94,31.96,31.72,31.74,30900.0,20.4326,20.4454,20.2918,20.3046,30900.0
2005-04-14 12:25:00,31.74,31.8,31.72,31.79,32900.0,20.3046,20.343,20.2918,20.3366,32900.0
2005-04-14 12:30:00,31.8,31.97,31.8,31.97,47400.0,20.343,20.4518,20.343,20.4518,47400.0
2005-04-14 12:35:00,31.98,31.98,31.82,31.82,33700.0,20.4582,20.4582,20.3558,20.3558,33700.0
2005-04-14 12:40:00,31.82,31.84,31.8,31.82,30100.0,20.3558,20.3686,20.343,20.3558,30100.0
2005-04-14 12:45:00,31.8,31.8,31.77,31.8,36400.0,20.343,20.343,20.3238,20.343,36400.0
2005-04-14 12:50:00,31.8,31.8,31.74,31.75,46300.0,20.343,20.343,20.3046,20.311,46300.0
2005-04-14 12:55:00,31.75,31.76,31.64,31.7,47200.0,20.311,20.3174,20.2407,20.279,47200.0
2005-04-14 13:00:00,31.71,31.77,31.69,31.7,42300.0,20.2854,20.3238,20.2726,20.279,42300.0
2005-04-14 13:05:00,31.71,31.81,31.68,31.8,54100.0,20.2854,20.3494,20.2662,20.343,54100.0
2005-04-14 13:10:00,31.8,31.81,31.7,31.7,44900.0,20.343,20.3494,20.279,20.279,44900.0
2005-04-14 13:15:00,31.7,31.7,31.58,31.6,35400.0,20.279,20.279,20.2023,20.2151,35400.0
2005-04-14 13:20:00,31.6,31.6,31.55,31.56,34800.0,20.2151,20.2151,20.1831,20.1895,34800.0
2005-04-14 13:25:00,31.57,31.57,31.46,31.46,31500.0,20.1959,20.1959,20.1255,20.1255,31500.0
2005-04-14 13:30:00,31.46,31.56,31.45,31.52,55700.0,20.1255,20.1895,20.1191,20.1639,55700.0
2005-04-14 13:35:00,31.54,31.64,31.52,31.62,37000.0,20.1767,20.2407,20.1639,20.2279,37000.0
2005-04-14 13:40:00,31.64,31.66,31.6,31.64,64100.0,20.2407,20.2535,20.2151,20.2407,64100.0
2005-04-14 13:45:00,31.6,31.75,31.59,31.74,54700.0,20.2151,20.311,20.2087,20.3046,54700.0
2005-04-14 13:50:00,31.73,31.87,31.72,31.84,33300.0,20.2982,20.3878,20.2918,20.3686,33300.0
2005-04-14 13:55:00,31.82,31.88,31.75,31.76,26600.0,20.3558,20.3942,20.311,20.3174,26600.0
2005-04-14 14:00:00,31.75,31.78,31.69,31.73,148700.0,20.311,20.3302,20.2726,20.2982,148700.0
2005-04-14 14:05:00,31.75,31.89,31.72,31.89,53400.0,20.311,20.4006,20.2918,20.4006,53400.0
2005-04-14 14:10:00,31.88,32.09,31.85,32.05,65400.0,20.3942,20.5285,20.375,20.5029,65400.0
2005-04-14 14:15:00,32.04,32.17,32.02,32.15,92500.0,20.4965,20.5797,20.4838,20.5669,92500.0
2005-04-14 14:20:00,32.15,32.15,32.02,32.03,100000.0,20.5669,20.5669,20.4838,20.4901,100000.0
2005-04-14 14:25:00,32.04,32.11,31.94,32.09,62100.0,20.4965,20.5413,20.4326,20.5285,62100.0
2005-04-14 14:30:00,32.11,32.18,32.03,32.14,35800.0,20.5413,20.5861,20.4901,20.5605,35800.0
2005-04-14 14:35:00,32.14,32.15,32.07,32.1,34500.0,20.5605,20.5669,20.5157,20.5349,34500.0
2005-04-14 14:40:00,32.11,32.17,32.04,32.07,74600.0,20.5413,20.5797,20.4965,20.5157,74600.0
2005-04-14 14:45:00,32.07,32.12,32.07,32.12,49800.0,20.5157,20.5477,20.5157,20.5477,49800.0
2005-04-14 14:50:00,32.12,32.12,32.05,32.08,77600.0,20.5477,20.5477,20.5029,20.5221,77600.0
2005-04-14 14:55:00,32.1,32.19,32.08,32.08,68400.0,20.5349,20.5925,20.5221,20.5221,68400.0
2005-04-14 15:00:00,32.07,32.08,32.0,32.06,47300.0,20.5157,20.5221,20.471,20.5093,47300.0
2005-04-14 15:05:00,32.05,32.06,31.98,31.99,57300.0,20.5029,20.5093,20.4582,20.4646,57300.0
2005-04-14 15:10:00,31.98,31.98,31.88,31.93,46600.0,20.4582,20.4582,20.3942,20.4262,46600.0
2005-04-14 15:15:00,31.93,32.02,31.88,31.93,45200.0,20.4262,20.4838,20.3942,20.4262,45200.0
2005-04-14 15:20:00,31.9,31.93,31.79,31.8,48400.0,20.407,20.4262,20.3366,20.343,48400.0
2005-04-14 15:25:00,31.8,31.95,31.79,31.82,34800.0,20.343,20.439,20.3366,20.3558,34800.0
2005-04-14 15:30:00,31.81,31.82,31.76,31.76,40500.0,20.3494,20.3558,20.3174,20.3174,40500.0
2005-04-14 15:35:00,31.76,31.78,31.69,31.73,51500.0,20.3174,20.3302,20.2726,20.2982,51500.0
2005-04-14 15:40:00,31.73,31.76,31.67,31.69,48600.0,20.2982,20.3174,20.2599,20.2726,48600.0
2005-04-14 15:45:00,31.69,31.77,31.64,31.64,60000.0,20.2726,20.3238,20.2407,20.2407,60000.0
2005-04-14 15:50:00,31.64,31.94,31.64,31.86,83600.0,20.2407,20.4326,20.2407,20.3814,83600.0
2005-04-14 15:55:00,31.84,31.86,31.75,31.78,62100.0,20.3686,20.3814,20.311,20.3302,62100.0
2005-04-15 09:30:00,31.45,31.85,31.44,31.8,137000.0,20.1191,20.375,20.1127,20.343,137000.0
2005-04-15 09:35:00,31.79,31.96,31.75,31.9,100800.0,20.3366,20.4454,20.311,20.407,100800.0
2005-04-15 09:40:00,31.88,31.88,31.75,31.75,51500.0,20.3942,20.3942,20.311,20.311,51500.0
2005-04-15 09:45:00,31.75,31.75,31.58,31.61,70500.0,20.311,20.311,20.2023,20.2215,70500.0
2005-04-15 09:50:00,31.62,31.82,31.61,31.82,90300.0,20.2279,20.3558,20.2215,20.3558,90300.0
2005-04-15 09:55:00,31.82,31.99,31.81,31.86,73400.0,20.3558,20.4646,20.3494,20.3814,73400.0
2005-04-15 10:00:00,31.84,31.99,31.84,31.98,47900.0,20.3686,20.4646,20.3686,20.4582,47900.0
2005-04-15 10:05:00,31.98,32.06,31.96,31.96,69600.0,20.4582,20.5093,20.4454,20.4454,69600.0
2005-04-15 10:10:00,31.97,31.98,31.82,31.87,47600.0,20.4518,20.4582,20.3558,20.3878,47600.0
2005-04-15 10:15:00,31.86,31.96,31.84,31.9,30300.0,20.3814,20.4454,20.3686,20.407,30300.0
2005-04-15 10:20:00,31.9,31.99,31.84,31.99,23200.0,20.407,20.4646,20.3686,20.4646,23200.0
2005-04-15 10:25:00,31.99,32.02,31.89,31.95,115200.0,20.4646,20.4838,20.4006,20.439,115200.0
2005-04-15 10:30:00,31.99,31.99,31.86,31.88,51700.0,20.4646,20.4646,20.3814,20.3942,51700.0
2005-04-15 10:35:00,31.87,31.93,31.8,31.88,30200.0,20.3878,20.4262,20.343,20.3942,30200.0
2005-04-15 10:40:00,31.88,31.95,31.87,31.89,38100.0,20.3942,20.439,20.3878,20.4006,38100.0
2005-04-15 10:45:00,31.9,31.92,31.85,31.92,50100.0,20.407,20.4198,20.375,20.4198,50100.0
2005-04-15 10:50:00,31.92,32.0,31.92,31.98,29500.0,20.4198,20.471,20.4198,20.4582,29500.0
2005-04-15 10:55:00,31.98,32.0,31.97,32.0,81800.0,20.4582,20.471,20.4518,20.471,81800.0
2005-04-15 11:00:00,32.0,32.06,31.98,32.01,80000.0,20.471,20.5093,20.4582,20.4774,80000.0
2005-04-15 11:05:00,32.01,32.02,31.9,31.9,38500.0,20.4774,20.4838,20.407,20.407,38500.0
2005-04-15 11:10:00,31.91,31.91,31.82,31.88,75600.0,20.4134,20.4134,20.3558,20.3942,75600.0
2005-04-15 11:15:00,31.88,31.96,31.88,31.95,26200.0,20.3942,20.4454,20.3942,20.439,26200.0
2005-04-15 11:20:00,31.95,32.02,31.95,31.95,29100.0,20.439,20.4838,20.439,20.439,29100.0
2005-04-15 11:25:00,31.91,31.92,31.86,31.89,23700.0,20.4134,20.4198,20.3814,20.4006,23700.0
2005-04-15 11:30:00,31.88,31.96,31.87,31.93,17200.0,20.3942,20.4454,20.3878,20.4262,17200.0
2005-04-15 11:35:00,31.93,31.95,31.92,31.95,16100.0,20.4262,20.439,20.4198,20.439,16100.0
2005-04-15 11:40:00,31.95,31.96,31.91,31.94,23600.0,20.439,20.4454,20.4134,20.4326,23600.0
2005-04-15 11:45:00,31.94,31.95,31.85,31.85,35700.0,20.4326,20.439,20.375,20.375,35700.0
2005-04-15 11:50:00,31.87,31.9,31.85,31.86,12400.0,20.3878,20.407,20.375,20.3814,12400.0
2005-04-15 11:55:00,31.87,31.91,31.85,31.88,51500.0,20.3878,20.4134,20.375,20.3942,51500.0
2005-04-15 12:00:00,31.87,31.9,31.85,31.88,92100.0,20.3878,20.407,20.375,20.3942,92100.0
2005-04-15 12:05:00,31.9,31.9,31.84,31.88,50000.0,20.407,20.407,20.3686,20.3942,50000.0
2005-04-15 12:10:00,31.88,31.89,31.84,31.88,18200.0,20.3942,20.4006,20.3686,20.3942,18200.0
2005-04-15 12:15:00,31.87,31.87,31.78,31.78,24100.0,20.3878,20.3878,20.3302,20.3302,24100.0
2005-04-15 12:20:00,31.77,31.77,31.61,31.62,18000.0,20.3238,20.3238,20.2215,20.2279,18000.0
2005-04-15 12:25:00,31.62,31.62,31.45,31.46,58000.0,20.2279,20.2279,20.1191,20.1255,58000.0
2005-04-15 12:30:00,31.46,31.51,31.45,31.46,38600.0,20.1255,20.1575,20.1191,20.1255,38600.0
2005-04-15 12:35:00,31.46,31.47,31.45,31.45,22000.0,20.1255,20.1319,20.1191,20.1191,22000.0
2005-04-15 12:40:00,31.43,31.46,31.35,31.35,42200.0,20.1063,20.1255,20.0551,20.0551,42200.0
2005-04-15 12:45:00,31.35,31.35,31.22,31.22,53300.0,20.0551,20.0551,19.972,19.972,53300.0
2005-04-15 12:50:00,31.21,31.22,30.89,30.9,94000.0,19.9656,19.972,19.7609,19.7673,94000.0
2005-04-15 12:55:00,30.9,31.0,30.89,30.96,60400.0,19.7673,19.8312,19.7609,19.8057,60400.0
2005-04-15 13:00:00,30.95,31.05,30.95,31.05,64900.0,19.7993,19.8632,19.7993,19.8632,64900.0
2005-04-15 13:05:00,31.05,31.09,31.0,31.0,40000.0,19.8632,19.8888,19.8312,19.8312,40000.0
2005-04-15 13:10:00,31.01,31.1,30.98,31.06,84700.0,19.8376,19.8952,19.8184,19.8696,84700.0
2005-04-15 13:15:00,31.06,31.14,31.06,31.14,24500.0,19.8696,19.9208,19.8696,19.9208,24500.0
2005-04-15 13:20:00,31.13,31.13,31.05,31.08,14800.0,19.9144,19.9144,19.8632,19.8824,14800.0
2005-04-15 13:25:00,31.08,31.22,31.08,31.18,25200.0,19.8824,19.972,19.8824,19.9464,25200.0
2005-04-15 13:30:00,31.17,31.18,31.14,31.18,21600.0,19.94,19.9464,19.9208,19.9464,21600.0
2005-04-15 13:35:00,31.19,31.2,31.0,31.0,34400.0,19.9528,19.9592,19.8312,19.8312,34400.0
2005-04-15 13:40:00,31.03,31.04,30.97,30.99,31900.0,19.8504,19.8568,19.812,19.8248,31900.0
2005-04-15 13:45:00,30.98,31.0,30.93,30.93,46000.0,19.8184,19.8312,19.7865,19.7865,46000.0
2005-04-15 13:50:00,30.92,30.93,30.83,30.92,37900.0,19.7801,19.7865,19.7225,19.7801,37900.0
2005-04-15 13:55:00,30.91,30.94,30.9,30.94,63700.0,19.7737,19.7929,19.7673,19.7929,63700.0
2005-04-15 14:00:00,30.93,31.02,30.92,30.98,44200.0,19.7865,19.844,19.7801,19.8184,44200.0
2005-04-15 14:05:00,30.98,31.06,30.87,31.0,35800.0,19.8184,19.8696,19.7481,19.8312,35800.0
2005-04-15 14:10:00,30.99,31.07,30.96,31.07,33800.0,19.8248,19.876,19.8057,19.876,33800.0
2005-04-15 14:15:00,31.07,31.26,31.07,31.25,56500.0,19.876,19.9976,19.876,19.9912,56500.0
2005-04-15 14:20:00,31.25,31.27,31.08,31.11,71900.0,19.9912,20.004,19.8824,19.9016,71900.0
2005-04-15 14:25:00,31.09,31.12,31.06,31.06,44500.0,19.8888,19.908,19.8696,19.8696,44500.0
2005-04-15 14:30:00,31.06,31.08,31.04,31.07,35700.0,19.8696,19.8824,19.8568,19.876,35700.0
2005-04-15 14:35:00,31.07,31.07,30.91,30.94,27300.0,19.876,19.876,19.7737,19.7929,27300.0
2005-04-15 14:40:00,30.93,30.93,30.81,30.84,40100.0,19.7865,19.7865,19.7097,19.7289,40100.0
2005-04-15 14:45:00,30.84,30.9,30.83,30.89,34600.0,19.7289,19.7673,19.7225,19.7609,34600.0
2005-04-15 14:50:00,30.9,30.9,30.82,30.82,39500.0,19.7673,19.7673,19.7161,19.7161,39500.0
2005-04-15 14:55:00,30.81,30.82,30.67,30.76,70000.0,19.7097,19.7161,19.6201,19.6777,70000.0
2005-04-15 15:00:00,30.76,30.96,30.73,30.86,46300.0,19.6777,19.8057,19.6585,19.7417,46300.0
2005-04-15 15:05:00,30.86,30.86,30.73,30.79,46500.0,19.7417,19.7417,19.6585,19.6969,46500.0
2005-04-15 15:10:00,30.79,30.9,30.78,30.9,26900.0,19.6969,19.7673,19.6905,19.7673,26900.0
2005-04-15 15:15:00,30.86,30.88,30.71,30.75,47200.0,19.7417,19.7545,19.6457,19.6713,47200.0
2005-04-15 15:20:00,30.73,30.77,30.73,30.76,28700.0,19.6585,19.6841,19.6585,19.6777,28700.0
2005-04-15 15:25:00,30.76,30.79,30.71,30.73,37500.0,19.6777,19.6969,19.6457,19.6585,37500.0
2005-04-15 15:30:00,30.7,30.8,30.68,30.8,73000.0,19.6393,19.7033,19.6265,19.7033,73000.0
2005-04-15 15:35:00,30.8,30.8,30.75,30.76,73400.0,19.7033,19.7033,19.6713,19.6777,73400.0
2005-04-15 15:40:00,30.75,30.76,30.69,30.72,78600.0,19.6713,19.6777,19.6329,19.6521,78600.0
2005-04-15 15:45:00,30.7,30.7,30.59,30.59,37800.0,19.6393,19.6393,19.569,19.569,37800.0
2005-04-15 15:50:00,30.58,30.66,30.55,30.66,55300.0,19.5626,19.6137,19.5434,19.6137,55300.0
2005-04-15 15:55:00,30.67,30.73,30.64,30.67,79300.0,19.6201,19.6585,19.6009,19.6201,79300.0
2005-04-18 09:35:00,30.04,30.35,29.98,30.33,177100.0,19.2171,19.4154,19.1787,19.4026,177100.0
2005-04-18 09:40:00,30.31,30.32,30.11,30.19,43600.0,19.3898,19.3962,19.2619,19.3131,43600.0
2005-04-18 09:45:00,30.23,30.42,30.2,30.42,36200.0,19.3387,19.4602,19.3195,19.4602,36200.0
2005-04-18 09:50:00,30.42,30.71,30.42,30.71,80200.0,19.4602,19.6457,19.4602,19.6457,80200.0
2005-04-18 09:55:00,30.73,30.9,30.73,30.84,53500.0,19.6585,19.7673,19.6585,19.7289,53500.0
2005-04-18 10:00:00,30.84,30.93,30.77,30.93,42400.0,19.7289,19.7865,19.6841,19.7865,42400.0
2005-04-18 10:05:00,30.93,31.41,30.89,31.41,72200.0,19.7865,20.0935,19.7609,20.0935,72200.0
2005-04-18 10:10:00,31.4,31.4,31.26,31.3,39200.0,20.0871,20.0871,19.9976,20.0232,39200.0
2005-04-18 10:15:00,31.3,31.33,31.13,31.16,54500.0,20.0232,20.0423,19.9144,19.9336,54500.0
2005-04-18 10:20:00,31.16,31.32,31.13,31.3,62000.0,19.9336,20.0359,19.9144,20.0232,62000.0
2005-04-18 10:25:00,31.31,31.31,31.05,31.05,44700.0,20.0296,20.0296,19.8632,19.8632,44700.0
2005-04-18 10:30:00,31.06,31.1,30.99,31.01,56900.0,19.8696,19.8952,19.8248,19.8376,56900.0
2005-04-18 10:35:00,31.0,31.06,31.0,31.03,34200.0,19.8312,19.8696,19.8312,19.8504,34200.0
2005-04-18 10:40:00,31.03,31.09,31.0,31.01,40300.0,19.8504,19.8888,19.8312,19.8376,40300.0
2005-04-18 10:45:00,31.0,31.02,30.95,31.0,29300.0,19.8312,19.844,19.7993,19.8312,29300.0
2005-04-18 10:50:00,30.99,31.02,30.96,31.0,38000.0,19.8248,19.844,19.8057,19.8312,38000.0
2005-04-18 10:55:00,31.02,31.15,31.0,31.11,28400.0,19.844,19.9272,19.8312,19.9016,28400.0
2005-04-18 11:00:00,31.12,31.2,31.12,31.14,51900.0,19.908,19.9592,19.908,19.9208,51900.0
2005-04-18 11:05:00,31.16,31.19,31.08,31.1,24000.0,19.9336,19.9528,19.8824,19.8952,24000.0
2005-04-18 11:10:00,31.1,31.2,31.1,31.17,22700.0,19.8952,19.9592,19.8952,19.94,22700.0
2005-04-18 11:15:00,31.2,31.2,31.11,31.11,39000.0,19.9592,19.9592,19.9016,19.9016,39000.0
2005-04-18 11:20:00,31.14,31.15,31.1,31.12,26100.0,19.9208,19.9272,19.8952,19.908,26100.0
2005-04-18 11:25:00,31.12,31.12,31.02,31.02,26800.0,19.908,19.908,19.844,19.844,26800.0
2005-04-18 11:30:00,31.03,31.06,30.99,30.99,21500.0,19.8504,19.8696,19.8248,19.8248,21500.0
2005-04-18 11:35:00,31.0,31.03,30.87,30.88,13900.0,19.8312,19.8504,19.7481,19.7545,13900.0
2005-04-18 11:40:00,30.87,30.88,30.73,30.73,16900.0,19.7481,19.7545,19.6585,19.6585,16900.0
2005-04-18 11:45:00,30.72,30.73,30.65,30.68,31800.0,19.6521,19.6585,19.6073,19.6265,31800.0
2005-04-18 11:50:00,30.69,30.75,30.68,30.74,55400.0,19.6329,19.6713,19.6265,19.6649,55400.0
2005-04-18 11:55:00,30.74,30.76,30.72,30.72,11500.0,19.6649,19.6777,19.6521,19.6521,11500.0
2005-04-18 12:00:00,30.72,30.73,30.66,30.71,33700.0,19.6521,19.6585,19.6137,19.6457,33700.0
2005-04-18 12:05:00,30.7,30.86,30.7,30.86,35500.0,19.6393,19.7417,19.6393,19.7417,35500.0
2005-04-18 12:10:00,30.86,30.93,30.81,30.9,35200.0,19.7417,19.7865,19.7097,19.7673,35200.0
2005-04-18 12:15:00,30.9,30.9,30.8,30.8,13700.0,19.7673,19.7673,19.7033,19.7033,13700.0
2005-04-18 12:20:00,30.8,30.91,30.79,30.91,44200.0,19.7033,19.7737,19.6969,19.7737,44200.0
2005-04-18 12:25:00,30.82,30.95,30.82,30.93,36000.0,19.7161,19.7993,19.7161,19.7865,36000.0
2005-04-18 12:30:00,30.92,31.02,30.9,31.0,28600.0,19.7801,19.844,19.7673,19.8312,28600.0
2005-04-18 12:35:00,31.01,31.13,31.0,31.13,44300.0,19.8376,19.9144,19.8312,19.9144,44300.0
2005-04-18 12:40:00,31.11,31.12,31.05,31.09,25000.0,19.9016,19.908,19.8632,19.8888,25000.0
2005-04-18 12:45:00,31.09,31.15,31.03,31.04,24800.0,19.8888,19.9272,19.8504,19.8568,24800.0
2005-04-18 12:50:00,31.04,31.12,30.8,31.12,44500.0,19.8568,19.908,19.7033,19.908,44500.0
2005-04-18 12:55:00,31.15,31.31,31.15,31.26,36700.0,19.9272,20.0296,19.9272,19.9976,36700.0
2005-04-18 13:00:00,31.26,31.27,31.19,31.2,20800.0,19.9976,20.004,19.9528,19.9592,20800.0
2005-04-18 13:05:00,31.2,31.26,31.18,31.18,23900.0,19.9592,19.9976,19.9464,19.9464,23900.0
2005-04-18 13:10:00,31.16,31.18,31.13,31.14,16400.0,19.9336,19.9464,19.9144,19.9208,16400.0
2005-04-18 13:15:00,31.13,31.17,31.1,31.11,10400.0,19.9144,19.94,19.8952,19.9016,10400.0
2005-04-18 13:20:00,31.11,31.13,31.09,31.11,26100.0,19.9016,19.9144,19.8888,19.9016,26100.0
2005-04-18 13:25:00,31.12,31.18,31.11,31.15,16900.0,19.908,19.9464,19.9016,19.9272,16900.0
2005-04-18 13:30:00,31.15,31.17,31.14,31.17,18600.0,19.9272,19.94,19.9208,19.94,18600.0
2005-04-18 13:35:00,31.16,31.18,31.1,31.13,24700.0,19.9336,19.9464,19.8952,19.9144,24700.0
2005-04-18 13:40:00,31.13,31.16,31.07,31.09,16000.0,19.9144,19.9336,19.876,19.8888,16000.0
2005-04-18 13:45:00,31.09,31.18,31.09,31.16,18200.0,19.8888,19.9464,19.8888,19.9336,18200.0
2005-04-18 13:50:00,31.15,31.2,31.15,31.19,41800.0,19.9272,19.9592,19.9272,19.9528,41800.0
2005-04-18 13:55:00,31.2,31.27,31.17,31.24,20800.0,19.9592,20.004,19.94,19.9848,20800.0
2005-04-18 14:00:00,31.25,31.37,31.25,31.37,34800.0,19.9912,20.0679,19.9912,20.0679,34800.0
2005-04-18 14:05:00,31.37,31.44,31.34,31.34,27700.0,20.0679,20.1127,20.0487,20.0487,27700.0
2005-04-18 14:10:00,31.33,31.33,31.23,31.24,27400.0,20.0423,20.0423,19.9784,19.9848,27400.0
2005-04-18 14:15:00,31.24,31.29,31.2,31.2,40000.0,19.9848,20.0168,19.9592,19.9592,40000.0
2005-04-18 14:20:00,31.23,31.31,31.21,31.29,37900.0,19.9784,20.0296,19.9656,20.0168,37900.0
2005-04-18 14:25:00,31.28,31.32,31.23,31.23,24300.0,20.0104,20.0359,19.9784,19.9784,24300.0
2005-04-18 14:30:00,31.24,31.28,31.13,31.17,53500.0,19.9848,20.0104,19.9144,19.94,53500.0
2005-04-18 14:35:00,31.18,31.21,31.16,31.21,24200.0,19.9464,19.9656,19.9336,19.9656,24200.0
2005-04-18 14:40:00,31.22,31.22,31.17,31.17,20500.0,19.972,19.972,19.94,19.94,20500.0
2005-04-18 14:45:00,31.17,31.21,31.14,31.21,31700.0,19.94,19.9656,19.9208,19.9656,31700.0
2005-04-18 14:50:00,31.22,31.26,31.22,31.25,27300.0,19.972,19.9976,19.972,19.9912,27300.0
2005-04-18 14:55:00,31.25,31.26,31.19,31.25,24200.0,19.9912,19.9976,19.9528,19.9912,24200.0
2005-04-18 15:00:00,31.24,31.29,31.23,31.25,27800.0,19.9848,20.0168,19.9784,19.9912,27800.0
2005-04-18 15:05:00,31.24,31.24,31.21,31.21,18500.0,19.9848,19.9848,19.9656,19.9656,18500.0
2005-04-18 15:10:00,31.21,31.27,31.21,31.24,38200.0,19.9656,20.004,19.9656,19.9848,38200.0
2005-04-18 15:15:00,31.22,31.26,31.2,31.2,38500.0,19.972,19.9976,19.9592,19.9592,38500.0
2005-04-18 15:20:00,31.2,31.33,31.2,31.32,36600.0,19.9592,20.0423,19.9592,20.0359,36600.0
2005-04-18 15:25:00,31.32,31.35,31.32,31.34,36300.0,20.0359,20.0551,20.0359,20.0487,36300.0
2005-04-18 15:30:00,31.34,31.39,31.32,31.32,31900.0,20.0487,20.0807,20.0359,20.0359,31900.0
2005-04-18 15:35:00,31.32,31.33,31.2,31.21,24100.0,20.0359,20.0423,19.9592,19.9656,24100.0
2005-04-18 15:40:00,31.2,31.21,31.17,31.2,37300.0,19.9592,19.9656,19.94,19.9592,37300.0
2005-04-18 15:45:00,31.2,31.28,31.2,31.28,58400.0,19.9592,20.0104,19.9592,20.0104,58400.0
2005-04-18 15:50:00,31.27,31.28,31.26,31.28,63900.0,20.004,20.0104,19.9976,20.0104,63900.0
2005-04-18 15:55:00,31.28,31.31,31.26,31.27,60300.0,20.0104,20.0296,19.9976,20.004,60300.0
2005-04-19 09:30:00,31.74,31.91,31.69,31.91,91300.0,20.3046,20.4134,20.2726,20.4134,91300.0
2005-04-19 09:35:00,31.89,32.1,31.89,31.95,54600.0,20.4006,20.5349,20.4006,20.439,54600.0
2005-04-19 09:40:00,31.94,31.94,31.66,31.67,49400.0,20.4326,20.4326,20.2535,20.2599,49400.0
2005-04-19 09:45:00,31.65,31.77,31.57,31.59,50000.0,20.2471,20.3238,20.1959,20.2087,50000.0
2005-04-19 09:50:00,31.6,31.79,31.6,31.73,47000.0,20.2151,20.3366,20.2151,20.2982,47000.0
2005-04-19 09:55:00,31.73,31.9,31.73,31.81,67200.0,20.2982,20.407,20.2982,20.3494,67200.0
2005-04-19 10:00:00,31.81,31.91,31.79,31.89,61800.0,20.3494,20.4134,20.3366,20.4006,61800.0
2005-04-19 10:05:00,31.9,31.92,31.77,31.82,70500.0,20.407,20.4198,20.3238,20.3558,70500.0
2005-04-19 10:10:00,31.82,31.86,31.8,31.82,67200.0,20.3558,20.3814,20.343,20.3558,67200.0
2005-04-19 10:15:00,31.82,31.85,31.81,31.81,64200.0,20.3558,20.375,20.3494,20.3494,64200.0
2005-04-19 10:20:00,31.81,32.02,31.81,32.0,68100.0,20.3494,20.4838,20.3494,20.471,68100.0
2005-04-19 10:25:00,32.0,32.02,31.95,31.98,74900.0,20.471,20.4838,20.439,20.4582,74900.0
2005-04-19 10:30:00,31.97,32.01,31.95,31.95,72800.0,20.4518,20.4774,20.439,20.439,72800.0
2005-04-19 10:35:00,31.94,32.04,31.94,32.03,57600.0,20.4326,20.4965,20.4326,20.4901,57600.0
2005-04-19 10:40:00,32.03,32.11,32.03,32.04,70200.0,20.4901,20.5413,20.4901,20.4965,70200.0
2005-04-19 10:45:00,32.04,32.12,32.04,32.07,47900.0,20.4965,20.5477,20.4965,20.5157,47900.0
2005-04-19 10:50:00,32.07,32.11,32.03,32.03,34100.0,20.5157,20.5413,20.4901,20.4901,34100.0
2005-04-19 10:55:00,32.03,32.09,32.03,32.05,32900.0,20.4901,20.5285,20.4901,20.5029,32900.0
2005-04-19 11:00:00,32.06,32.1,32.05,32.1,52200.0,20.5093,20.5349,20.5029,20.5349,52200.0
2005-04-19 11:05:00,32.1,32.23,32.08,32.23,47100.0,20.5349,20.6181,20.5221,20.6181,47100.0
2005-04-19 11:10:00,32.23,32.23,32.15,32.23,64300.0,20.6181,20.6181,20.5669,20.6181,64300.0
2005-04-19 11:15:00,32.23,32.4,32.23,32.4,43400.0,20.6181,20.7268,20.6181,20.7268,43400.0
2005-04-19 11:20:00,32.38,32.41,32.33,32.36,35300.0,20.714,20.7332,20.6821,20.7013,35300.0
2005-04-19 11:25:00,32.35,32.36,32.28,32.33,40300.0,20.6949,20.7013,20.6501,20.6821,40300.0
2005-04-19 11:30:00,32.33,32.35,32.28,32.35,26900.0,20.6821,20.6949,20.6501,20.6949,26900.0
2005-04-19 11:35:00,32.35,32.37,32.25,32.28,18400.0,20.6949,20.7077,20.6309,20.6501,18400.0
2005-04-19 11:40:00,32.28,32.29,32.25,32.26,18400.0,20.6501,20.6565,20.6309,20.6373,18400.0
2005-04-19 11:45:00,32.27,32.35,32.26,32.34,20400.0,20.6437,20.6949,20.6373,20.6885,20400.0
2005-04-19 11:50:00,32.34,32.39,32.32,32.39,18300.0,20.6885,20.7204,20.6757,20.7204,18300.0
2005-04-19 11:55:00,32.38,32.4,32.27,32.33,60800.0,20.714,20.7268,20.6437,20.6821,60800.0
2005-04-19 12:00:00,32.34,32.43,32.34,32.43,33300.0,20.6885,20.746,20.6885,20.746,33300.0
2005-04-19 12:05:00,32.44,32.61,32.43,32.53,45400.0,20.7524,20.8612,20.746,20.81,45400.0
2005-04-19 12:10:00,32.54,32.68,32.52,32.52,36800.0,20.8164,20.906,20.8036,20.8036,36800.0
2005-04-19 12:15:00,32.55,32.6,32.5,32.51,25400.0,20.8228,20.8548,20.7908,20.7972,25400.0
2005-04-19 12:20:00,32.5,32.57,32.5,32.55,18100.0,20.7908,20.8356,20.7908,20.8228,18100.0
2005-04-19 12:25:00,32.55,32.55,32.39,32.46,22300.0,20.8228,20.8228,20.7204,20.7652,22300.0
2005-04-19 12:30:00,32.46,32.59,32.46,32.5,33300.0,20.7652,20.8484,20.7652,20.7908,33300.0
2005-04-19 12:35:00,32.5,32.54,32.37,32.38,19600.0,20.7908,20.8164,20.7077,20.714,19600.0
2005-04-19 12:40:00,32.38,32.55,32.37,32.54,20100.0,20.714,20.8228,20.7077,20.8164,20100.0
2005-04-19 12:45:00,32.54,32.6,32.52,32.52,32800.0,20.8164,20.8548,20.8036,20.8036,32800.0
2005-04-19 12:50:00,32.51,32.58,32.43,32.43,33400.0,20.7972,20.842,20.746,20.746,33400.0
2005-04-19 12:55:00,32.42,32.43,32.37,32.38,10000.0,20.7396,20.746,20.7077,20.714,10000.0
2005-04-19 13:00:00,32.39,32.5,32.39,32.5,46400.0,20.7204,20.7908,20.7204,20.7908,46400.0
2005-04-19 13:05:00,32.5,32.56,32.49,32.53,27700.0,20.7908,20.8292,20.7844,20.81,27700.0
2005-04-19 13:10:00,32.53,32.56,32.51,32.54,41200.0,20.81,20.8292,20.7972,20.8164,41200.0
2005-04-19 13:15:00,32.54,32.57,32.41,32.41,31400.0,20.8164,20.8356,20.7332,20.7332,31400.0
2005-04-19 13:20:00,32.41,32.51,32.41,32.48,43900.0,20.7332,20.7972,20.7332,20.778,43900.0
2005-04-19 13:25:00,32.47,32.57,32.47,32.55,17300.0,20.7716,20.8356,20.7716,20.8228,17300.0
2005-04-19 13:30:00,32.55,32.7,32.55,32.67,36200.0,20.8228,20.9188,20.8228,20.8996,36200.0
2005-04-19 13:35:00,32.66,32.66,32.56,32.56,23800.0,20.8932,20.8932,20.8292,20.8292,23800.0
2005-04-19 13:40:00,32.55,32.61,32.55,32.59,14700.0,20.8228,20.8612,20.8228,20.8484,14700.0
2005-04-19 13:45:00,32.58,32.69,32.58,32.68,27200.0,20.842,20.9124,20.842,20.906,27200.0
2005-04-19 13:50:00,32.69,32.83,32.68,32.82,38300.0,20.9124,21.0019,20.906,20.9955,38300.0
2005-04-19 13:55:00,32.83,32.83,32.77,32.82,41900.0,21.0019,21.0019,20.9635,20.9955,41900.0
2005-04-19 14:00:00,32.81,32.83,32.76,32.76,35700.0,20.9891,21.0019,20.9571,20.9571,35700.0
2005-04-19 14:05:00,32.75,32.85,32.75,32.82,27100.0,20.9507,21.0147,20.9507,20.9955,27100.0
2005-04-19 14:10:00,32.83,32.83,32.74,32.74,45900.0,21.0019,21.0019,20.9443,20.9443,45900.0
2005-04-19 14:15:00,32.74,32.74,32.66,32.67,47300.0,20.9443,20.9443,20.8932,20.8996,47300.0
2005-04-19 14:20:00,32.67,32.77,32.67,32.71,25900.0,20.8996,20.9635,20.8996,20.9252,25900.0
2005-04-19 14:25:00,32.7,32.78,32.7,32.74,26000.0,20.9188,20.9699,20.9188,20.9443,26000.0
2005-04-19 14:30:00,32.74,32.77,32.69,32.7,30900.0,20.9443,20.9635,20.9124,20.9188,30900.0
2005-04-19 14:35:00,32.7,32.71,32.6,32.63,23600.0,20.9188,20.9252,20.8548,20.874,23600.0
2005-04-19 14:40:00,32.65,32.65,32.53,32.53,20700.0,20.8868,20.8868,20.81,20.81,20700.0
2005-04-19 14:45:00,32.55,32.6,32.53,32.53,22700.0,20.8228,20.8548,20.81,20.81,22700.0
2005-04-19 14:50:00,32.54,32.54,32.5,32.5,38700.0,20.8164,20.8164,20.7908,20.7908,38700.0
2005-04-19 14:55:00,32.5,32.59,32.5,32.57,25700.0,20.7908,20.8484,20.7908,20.8356,25700.0
2005-04-19 15:00:00,32.57,32.62,32.57,32.61,43800.0,20.8356,20.8676,20.8356,20.8612,43800.0
2005-04-19 15:05:00,32.62,32.64,32.47,32.48,40200.0,20.8676,20.8804,20.7716,20.778,40200.0
2005-04-19 15:10:00,32.47,32.55,32.46,32.54,32200.0,20.7716,20.8228,20.7652,20.8164,32200.0
2005-04-19 15:15:00,32.55,32.59,32.49,32.49,49800.0,20.8228,20.8484,20.7844,20.7844,49800.0
2005-04-19 15:20:00,32.49,32.5,32.37,32.39,32500.0,20.7844,20.7908,20.7077,20.7204,32500.0
2005-04-19 15:25:00,32.38,32.45,32.3,32.41,66000.0,20.714,20.7588,20.6629,20.7332,66000.0
2005-04-19 15:30:00,32.4,32.48,32.34,32.44,58900.0,20.7268,20.778,20.6885,20.7524,58900.0
2005-04-19 15:35:00,32.46,32.52,32.44,32.5,41700.0,20.7652,20.8036,20.7524,20.7908,41700.0
2005-04-19 15:40:00,32.49,32.5,32.42,32.46,40300.0,20.7844,20.7908,20.7396,20.7652,40300.0
2005-04-19 15:45:00,32.47,32.57,32.46,32.57,44400.0,20.7716,20.8356,20.7652,20.8356,44400.0
2005-04-19 15:50:00,32.57,32.59,32.49,32.58,72700.0,20.8356,20.8484,20.7844,20.842,72700.0
2005-04-19 15:55:00,32.58,32.59,32.46,32.53,69000.0,20.842,20.8484,20.7652,20.81,69000.0
2005-04-20 09:30:00,32.66,32.66,32.45,32.45,86400.0,20.8932,20.8932,20.7588,20.7588,86400.0
2005-04-20 09:35:00,32.43,32.43,32.08,32.08,28400.0,20.746,20.746,20.5221,20.5221,28400.0
2005-04-20 09:40:00,32.05,32.05,31.75,31.76,45900.0,20.5029,20.5029,20.311,20.3174,45900.0
2005-04-20 09:45:00,31.76,32.09,31.68,32.09,83000.0,20.3174,20.5285,20.2662,20.5285,83000.0
2005-04-20 09:50:00,32.1,32.25,32.09,32.14,53800.0,20.5349,20.6309,20.5285,20.5605,53800.0
2005-04-20 09:55:00,32.17,32.17,31.96,32.01,76600.0,20.5797,20.5797,20.4454,20.4774,76600.0
2005-04-20 10:00:00,32.01,32.01,31.94,31.97,51500.0,20.4774,20.4774,20.4326,20.4518,51500.0
2005-04-20 10:05:00,31.99,32.16,31.97,32.16,83000.0,20.4646,20.5733,20.4518,20.5733,83000.0
2005-04-20 10:10:00,32.16,32.18,32.02,32.11,46100.0,20.5733,20.5861,20.4838,20.5413,46100.0
2005-04-20 10:15:00,32.15,32.28,32.14,32.28,36800.0,20.5669,20.6501,20.5605,20.6501,36800.0
2005-04-20 10:20:00,32.27,32.28,32.09,32.09,49000.0,20.6437,20.6501,20.5285,20.5285,49000.0
2005-04-20 10:25:00,32.09,32.16,32.09,32.11,47000.0,20.5285,20.5733,20.5285,20.5413,47000.0
2005-04-20 10:30:00,32.11,32.12,31.97,32.11,62800.0,20.5413,20.5477,20.4518,20.5413,62800.0
2005-04-20 10:35:00,32.12,32.17,32.0,32.06,40900.0,20.5477,20.5797,20.471,20.5093,40900.0
2005-04-20 10:40:00,32.08,32.08,31.94,31.95,48100.0,20.5221,20.5221,20.4326,20.439,48100.0
2005-04-20 10:45:00,31.95,32.04,31.94,31.95,32700.0,20.439,20.4965,20.4326,20.439,32700.0
2005-04-20 10:50:00,31.93,32.0,31.86,31.89,109800.0,20.4262,20.471,20.3814,20.4006,109800.0
2005-04-20 10:55:00,31.89,32.0,31.89,32.0,47500.0,20.4006,20.471,20.4006,20.471,47500.0
2005-04-20 11:00:00,32.02,32.18,32.0,32.11,37200.0,20.4838,20.5861,20.471,20.5413,37200.0
2005-04-20 11:05:00,32.13,32.13,32.07,32.11,28600.0,20.5541,20.5541,20.5157,20.5413,28600.0
2005-04-20 11:10:00,32.11,32.13,32.08,32.11,17900.0,20.5413,20.5541,20.5221,20.5413,17900.0
2005-04-20 11:15:00,32.12,32.12,32.01,32.06,20100.0,20.5477,20.5477,20.4774,20.5093,20100.0
2005-04-20 11:20:00,32.08,32.66,32.04,32.07,49800.0,20.5221,20.8932,20.4965,20.5157,49800.0
2005-04-20 11:25:00,32.09,32.1,32.01,32.09,24900.0,20.5285,20.5349,20.4774,20.5285,24900.0
2005-04-20 11:30:00,32.09,32.18,32.09,32.17,25400.0,20.5285,20.5861,20.5285,20.5797,25400.0
2005-04-20 11:35:00,32.16,32.17,32.1,32.1,29200.0,20.5733,20.5797,20.5349,20.5349,29200.0
2005-04-20 11:40:00,32.11,32.12,32.07,32.12,42300.0,20.5413,20.5477,20.5157,20.5477,42300.0
2005-04-20 11:45:00,32.12,32.2,32.1,32.17,10700.0,20.5477,20.5989,20.5349,20.5797,10700.0
2005-04-20 11:50:00,32.17,32.26,32.15,32.25,18100.0,20.5797,20.6373,20.5669,20.6309,18100.0
2005-04-20 11:55:00,32.26,32.34,32.24,32.31,16000.0,20.6373,20.6885,20.6245,20.6693,16000.0
2005-04-20 12:00:00,32.3,32.31,32.21,32.23,12600.0,20.6629,20.6693,20.6053,20.6181,12600.0
2005-04-20 12:05:00,32.22,32.26,32.21,32.24,20600.0,20.6117,20.6373,20.6053,20.6245,20600.0
2005-04-20 12:10:00,32.24,32.24,32.2,32.22,25000.0,20.6245,20.6245,20.5989,20.6117,25000.0
2005-04-20 12:15:00,32.23,32.23,32.15,32.15,23100.0,20.6181,20.6181,20.5669,20.5669,23100.0
2005-04-20 12:20:00,32.13,32.16,32.13,32.15,24800.0,20.5541,20.5733,20.5541,20.5669,24800.0
2005-04-20 12:25:00,32.15,32.16,32.03,32.06,24700.0,20.5669,20.5733,20.4901,20.5093,24700.0
2005-04-20 12:30:00,32.07,32.13,32.06,32.11,17600.0,20.5157,20.5541,20.5093,20.5413,17600.0
2005-04-20 12:35:00,32.11,32.12,32.1,32.1,31800.0,20.5413,20.5477,20.5349,20.5349,31800.0
2005-04-20 12:40:00,32.1,32.12,32.03,32.12,28400.0,20.5349,20.5477,20.4901,20.5477,28400.0
2005-04-20 12:45:00,32.11,32.12,32.06,32.07,12400.0,20.5413,20.5477,20.5093,20.5157,12400.0
2005-04-20 12:50:00,32.06,32.1,31.95,31.99,48300.0,20.5093,20.5349,20.439,20.4646,48300.0
2005-04-20 12:55:00,31.99,32.05,31.98,32.0,26200.0,20.4646,20.5029,20.4582,20.471,26200.0
2005-04-20 13:00:00,32.0,32.05,31.99,32.0,64900.0,20.471,20.5029,20.4646,20.471,64900.0
2005-04-20 13:05:00,32.0,32.01,31.97,32.01,32300.0,20.471,20.4774,20.4518,20.4774,32300.0
2005-04-20 13:10:00,32.01,32.01,31.98,32.0,26500.0,20.4774,20.4774,20.4582,20.471,26500.0
2005-04-20 13:15:00,32.0,32.04,31.99,32.04,8200.0,20.471,20.4965,20.4646,20.4965,8200.0
2005-04-20 13:20:00,32.05,32.05,32.01,32.02,20100.0,20.5029,20.5029,20.4774,20.4838,20100.0
2005-04-20 13:25:00,32.02,32.05,32.0,32.03,33800.0,20.4838,20.5029,20.471,20.4901,33800.0
2005-04-20 13:30:00,32.0,32.02,31.97,32.01,48500.0,20.471,20.4838,20.4518,20.4774,48500.0
2005-04-20 13:35:00,31.99,32.04,31.99,32.01,24100.0,20.4646,20.4965,20.4646,20.4774,24100.0
2005-04-20 13:40:00,32.01,32.03,31.98,32.03,29700.0,20.4774,20.4901,20.4582,20.4901,29700.0
2005-04-20 13:45:00,32.03,32.08,32.02,32.08,11200.0,20.4901,20.5221,20.4838,20.5221,11200.0
2005-04-20 13:50:00,32.08,32.11,32.04,32.08,21000.0,20.5221,20.5413,20.4965,20.5221,21000.0
2005-04-20 13:55:00,32.08,32.09,32.01,32.06,25100.0,20.5221,20.5285,20.4774,20.5093,25100.0
2005-04-20 14:00:00,32.06,32.09,32.0,32.01,33100.0,20.5093,20.5285,20.471,20.4774,33100.0
2005-04-20 14:05:00,32.0,32.09,31.98,31.98,67000.0,20.471,20.5285,20.4582,20.4582,67000.0
2005-04-20 14:10:00,31.98,32.04,31.98,32.04,50900.0,20.4582,20.4965,20.4582,20.4965,50900.0
2005-04-20 14:15:00,32.04,32.05,31.98,31.98,44000.0,20.4965,20.5029,20.4582,20.4582,44000.0
2005-04-20 14:20:00,31.98,32.02,31.98,31.99,56700.0,20.4582,20.4838,20.4582,20.4646,56700.0
2005-04-20 14:25:00,31.98,32.04,31.98,31.98,49000.0,20.4582,20.4965,20.4582,20.4582,49000.0
2005-04-20 14:30:00,31.99,31.99,31.96,31.98,51600.0,20.4646,20.4646,20.4454,20.4582,51600.0
2005-04-20 14:35:00,32.0,32.06,31.99,32.03,66000.0,20.471,20.5093,20.4646,20.4901,66000.0
2005-04-20 14:40:00,32.02,32.03,31.99,32.01,31500.0,20.4838,20.4901,20.4646,20.4774,31500.0
2005-04-20 14:45:00,32.02,32.07,32.01,32.02,23800.0,20.4838,20.5157,20.4774,20.4838,23800.0
2005-04-20 14:50:00,32.02,32.03,32.0,32.03,24600.0,20.4838,20.4901,20.471,20.4901,24600.0
2005-04-20 14:55:00,32.02,32.12,32.02,32.12,44500.0,20.4838,20.5477,20.4838,20.5477,44500.0
2005-04-20 15:00:00,32.09,32.13,32.07,32.08,35800.0,20.5285,20.5541,20.5157,20.5221,35800.0
2005-04-20 15:05:00,32.08,32.09,32.03,32.06,28600.0,20.5221,20.5285,20.4901,20.5093,28600.0
2005-04-20 15:10:00,32.08,32.1,32.03,32.05,66000.0,20.5221,20.5349,20.4901,20.5029,66000.0
2005-04-20 15:15:00,32.05,32.06,32.03,32.03,76500.0,20.5029,20.5093,20.4901,20.4901,76500.0
2005-04-20 15:20:00,32.04,32.05,32.02,32.02,72200.0,20.4965,20.5029,20.4838,20.4838,72200.0
2005-04-20 15:25:00,32.03,32.04,32.02,32.02,65200.0,20.4901,20.4965,20.4838,20.4838,65200.0
2005-04-20 15:30:00,32.02,32.03,31.97,31.99,72300.0,20.4838,20.4901,20.4518,20.4646,72300.0
2005-04-20 15:35:00,32.0,32.0,31.95,31.96,81600.0,20.471,20.471,20.439,20.4454,81600.0
2005-04-20 15:40:00,31.95,31.95,31.88,31.91,58100.0,20.439,20.439,20.3942,20.4134,58100.0
2005-04-20 15:45:00,31.91,31.96,31.9,31.95,126800.0,20.4134,20.4454,20.407,20.439,126800.0
2005-04-20 15:50:00,31.95,31.95,31.9,31.91,75700.0,20.439,20.439,20.407,20.4134,75700.0
2005-04-20 15:55:00,31.92,31.92,31.88,31.92,84300.0,20.4198,20.4198,20.3942,20.4198,84300.0
2005-04-21 09:30:00,32.35,32.66,32.35,32.64,56300.0,20.6949,20.8932,20.6949,20.8804,56300.0
2005-04-21 09:35:00,32.63,32.64,32.45,32.49,33700.0,20.874,20.8804,20.7588,20.7844,33700.0
2005-04-21 09:40:00,32.49,32.79,32.49,32.55,73500.0,20.7844,20.9763,20.7844,20.8228,73500.0
2005-04-21 09:45:00,32.55,32.58,32.45,32.49,45300.0,20.8228,20.842,20.7588,20.7844,45300.0
2005-04-21 09:50:00,32.5,32.64,32.36,32.64,38300.0,20.7908,20.8804,20.7013,20.8804,38300.0
2005-04-21 09:55:00,32.68,32.89,32.67,32.83,61000.0,20.906,21.0403,20.8996,21.0019,61000.0
2005-04-21 10:00:00,32.84,32.88,32.74,32.75,53300.0,21.0083,21.0339,20.9443,20.9507,53300.0
2005-04-21 10:05:00,32.75,32.75,32.55,32.66,28600.0,20.9507,20.9507,20.8228,20.8932,28600.0
2005-04-21 10:10:00,32.67,32.85,32.67,32.78,31600.0,20.8996,21.0147,20.8996,20.9699,31600.0
2005-04-21 10:15:00,32.77,32.78,32.59,32.69,55200.0,20.9635,20.9699,20.8484,20.9124,55200.0
2005-04-21 10:20:00,32.7,32.83,32.64,32.64,54200.0,20.9188,21.0019,20.8804,20.8804,54200.0
2005-04-21 10:25:00,32.62,32.68,32.55,32.67,32700.0,20.8676,20.906,20.8228,20.8996,32700.0
2005-04-21 10:30:00,32.68,32.79,32.68,32.79,45200.0,20.906,20.9763,20.906,20.9763,45200.0
2005-04-21 10:35:00,32.78,32.85,32.75,32.76,76800.0,20.9699,21.0147,20.9507,20.9571,76800.0
2005-04-21 10:40:00,32.75,32.75,32.62,32.62,16600.0,20.9507,20.9507,20.8676,20.8676,16600.0
2005-04-21 10:45:00,32.62,32.62,32.57,32.59,23900.0,20.8676,20.8676,20.8356,20.8484,23900.0
2005-04-21 10:50:00,32.59,32.69,32.58,32.69,14200.0,20.8484,20.9124,20.842,20.9124,14200.0
2005-04-21 10:55:00,32.69,32.74,32.63,32.65,69900.0,20.9124,20.9443,20.874,20.8868,69900.0
2005-04-21 11:00:00,32.64,32.65,32.59,32.62,42600.0,20.8804,20.8868,20.8484,20.8676,42600.0
2005-04-21 11:05:00,32.61,32.62,32.59,32.6,102300.0,20.8612,20.8676,20.8484,20.8548,102300.0
2005-04-21 11:10:00,32.61,32.66,32.6,32.65,50400.0,20.8612,20.8932,20.8548,20.8868,50400.0
2005-04-21 11:15:00,32.66,32.75,32.65,32.69,18000.0,20.8932,20.9507,20.8868,20.9124,18000.0
2005-04-21 11:20:00,32.69,32.7,32.6,32.61,55200.0,20.9124,20.9188,20.8548,20.8612,55200.0
2005-04-21 11:25:00,32.6,32.63,32.59,32.6,57200.0,20.8548,20.874,20.8484,20.8548,57200.0
2005-04-21 11:30:00,32.59,32.61,32.59,32.6,89400.0,20.8484,20.8612,20.8484,20.8548,89400.0
2005-04-21 11:35:00,32.6,32.68,32.56,32.67,23600.0,20.8548,20.906,20.8292,20.8996,23600.0
2005-04-21 11:40:00,32.67,32.76,32.62,32.76,16000.0,20.8996,20.9571,20.8676,20.9571,16000.0
2005-04-21 11:45:00,32.73,32.79,32.7,32.75,55300.0,20.938,20.9763,20.9188,20.9507,55300.0
2005-04-21 11:50:00,32.74,32.82,32.74,32.79,23400.0,20.9443,20.9955,20.9443,20.9763,23400.0
2005-04-21 11:55:00,32.79,32.84,32.77,32.79,22100.0,20.9763,21.0083,20.9635,20.9763,22100.0
2005-04-21 12:00:00,32.79,33.0,32.77,32.97,68800.0,20.9763,21.1107,20.9635,21.0915,68800.0
2005-04-21 12:05:00,32.95,33.16,32.95,33.08,24800.0,21.0787,21.213,21.0787,21.1619,24800.0
2005-04-21 12:10:00,33.07,33.24,33.07,33.24,34000.0,21.1555,21.2642,21.1555,21.2642,34000.0
2005-04-21 12:15:00,33.25,33.31,33.18,33.2,18000.0,21.2706,21.309,21.2258,21.2386,18000.0
2005-04-21 12:20:00,33.21,33.27,33.13,33.15,31800.0,21.245,21.2834,21.1938,21.2066,31800.0
2005-04-21 12:25:00,33.14,33.23,33.11,33.23,14600.0,21.2002,21.2578,21.181,21.2578,14600.0
2005-04-21 12:30:00,33.14,33.23,33.11,33.14,13900.0,21.2002,21.2578,21.181,21.2002,13900.0
2005-04-21 12:35:00,33.12,33.23,33.08,33.08,170500.0,21.1874,21.2578,21.1619,21.1619,170500.0
2005-04-21 12:40:00,33.07,33.23,32.97,32.97,40800.0,21.1555,21.2578,21.0915,21.0915,40800.0
2005-04-21 12:45:00,32.98,33.01,32.97,32.98,32700.0,21.0979,21.1171,21.0915,21.0979,32700.0
2005-04-21 12:50:00,32.98,33.23,32.8,32.8,16400.0,21.0979,21.2578,20.9827,20.9827,16400.0
2005-04-21 12:55:00,32.8,33.21,32.77,32.78,26500.0,20.9827,21.245,20.9635,20.9699,26500.0
2005-04-21 13:00:00,32.79,32.8,32.75,32.79,46200.0,20.9763,20.9827,20.9507,20.9763,46200.0
2005-04-21 13:05:00,32.79,32.83,32.79,32.8,55500.0,20.9763,21.0019,20.9763,20.9827,55500.0
2005-04-21 13:10:00,32.81,32.84,32.77,32.82,29000.0,20.9891,21.0083,20.9635,20.9955,29000.0
2005-04-21 13:15:00,32.83,32.9,32.78,32.89,35900.0,21.0019,21.0467,20.9699,21.0403,35900.0
2005-04-21 13:20:00,32.91,32.94,32.84,32.84,19500.0,21.0531,21.0723,21.0083,21.0083,19500.0
2005-04-21 13:25:00,32.85,32.85,32.79,32.8,26000.0,21.0147,21.0147,20.9763,20.9827,26000.0
2005-04-21 13:30:00,32.83,32.86,32.79,32.86,16200.0,21.0019,21.0211,20.9763,21.0211,16200.0
2005-04-21 13:35:00,32.87,32.9,32.81,32.84,15300.0,21.0275,21.0467,20.9891,21.0083,15300.0
2005-04-21 13:40:00,32.82,32.97,32.81,32.96,65600.0,20.9955,21.0915,20.9891,21.0851,65600.0
2005-04-21 13:45:00,32.97,33.02,32.95,33.0,50800.0,21.0915,21.1235,21.0787,21.1107,50800.0
2005-04-21 13:50:00,33.01,33.01,32.92,32.94,65900.0,21.1171,21.1171,21.0595,21.0723,65900.0
2005-04-21 13:55:00,32.95,32.97,32.93,32.97,34700.0,21.0787,21.0915,21.0659,21.0915,34700.0
2005-04-21 14:00:00,32.98,32.99,32.93,32.95,21000.0,21.0979,21.1043,21.0659,21.0787,21000.0
2005-04-21 14:05:00,32.96,32.97,32.9,32.94,28800.0,21.0851,21.0915,21.0467,21.0723,28800.0
2005-04-21 14:10:00,32.93,32.99,32.92,32.97,27500.0,21.0659,21.1043,21.0595,21.0915,27500.0
2005-04-21 14:15:00,32.95,33.03,32.95,33.01,59200.0,21.0787,21.1299,21.0787,21.1171,59200.0
2005-04-21 14:20:00,33.01,33.05,32.96,33.05,46300.0,21.1171,21.1427,21.0851,21.1427,46300.0
2005-04-21 14:25:00,33.05,33.05,32.98,32.98,45000.0,21.1427,21.1427,21.0979,21.0979,45000.0
2005-04-21 14:30:00,32.98,32.98,32.93,32.96,40700.0,21.0979,21.0979,21.0659,21.0851,40700.0
2005-04-21 14:35:00,32.96,33.03,32.95,33.01,47400.0,21.0851,21.1299,21.0787,21.1171,47400.0
2005-04-21 14:40:00,33.0,33.04,32.98,33.01,46600.0,21.1107,21.1363,21.0979,21.1171,46600.0
2005-04-21 14:45:00,33.0,33.04,32.95,33.04,28800.0,21.1107,21.1363,21.0787,21.1363,28800.0
2005-04-21 14:50:00,33.04,33.07,33.01,33.07,20200.0,21.1363,21.1555,21.1171,21.1555,20200.0
2005-04-21 14:55:00,33.05,33.06,32.99,33.0,25300.0,21.1427,21.1491,21.1043,21.1107,25300.0
2005-04-21 15:00:00,33.0,33.07,33.0,33.01,27300.0,21.1107,21.1555,21.1107,21.1171,27300.0
2005-04-21 15:05:00,33.0,33.02,32.97,33.0,17700.0,21.1107,21.1235,21.0915,21.1107,17700.0
2005-04-21 15:10:00,33.01,33.01,32.91,32.92,53200.0,21.1171,21.1171,21.0531,21.0595,53200.0
2005-04-21 15:15:00,32.91,32.97,32.91,32.97,30300.0,21.0531,21.0915,21.0531,21.0915,30300.0
2005-04-21 15:20:00,32.97,33.0,32.93,32.94,33600.0,21.0915,21.1107,21.0659,21.0723,33600.0
2005-04-21 15:25:00,32.94,32.96,32.9,32.96,48900.0,21.0723,21.0851,21.0467,21.0851,48900.0
2005-04-21 15:30:00,32.97,33.09,32.97,33.06,47900.0,21.0915,21.1682,21.0915,21.1491,47900.0
2005-04-21 15:35:00,33.05,33.07,33.0,33.02,33800.0,21.1427,21.1555,21.1107,21.1235,33800.0
2005-04-21 15:40:00,33.03,33.04,33.02,33.02,18100.0,21.1299,21.1363,21.1235,21.1235,18100.0
2005-04-21 15:45:00,33.03,33.03,32.97,33.01,52400.0,21.1299,21.1299,21.0915,21.1171,52400.0
2005-04-21 15:50:00,33.01,33.02,32.98,33.0,75500.0,21.1171,21.1235,21.0979,21.1107,75500.0
2005-04-21 15:55:00,33.0,33.01,32.98,32.99,83400.0,21.1107,21.1171,21.0979,21.1043,83400.0
2005-04-22 09:30:00,32.71,32.71,32.49,32.66,44700.0,20.9252,20.9252,20.7844,20.8932,44700.0
2005-04-22 09:35:00,32.67,32.68,32.5,32.58,27900.0,20.8996,20.906,20.7908,20.842,27900.0
2005-04-22 09:40:00,32.58,32.67,32.52,32.56,27500.0,20.842,20.8996,20.8036,20.8292,27500.0
2005-04-22 09:45:00,32.55,32.66,32.36,32.66,30200.0,20.8228,20.8932,20.7013,20.8932,30200.0
2005-04-22 09:50:00,32.66,32.82,32.65,32.76,27400.0,20.8932,20.9955,20.8868,20.9571,27400.0
2005-04-22 09:55:00,32.76,32.8,32.72,32.75,38900.0,20.9571,20.9827,20.9316,20.9507,38900.0
2005-04-22 10:00:00,32.75,32.82,32.72,32.76,48400.0,20.9507,20.9955,20.9316,20.9571,48400.0
2005-04-22 10:05:00,32.74,32.77,32.72,32.74,15600.0,20.9443,20.9635,20.9316,20.9443,15600.0
2005-04-22 10:10:00,32.77,32.91,32.75,32.91,23900.0,20.9635,21.0531,20.9507,21.0531,23900.0
2005-04-22 10:15:00,32.91,33.04,32.89,32.94,23000.0,21.0531,21.1363,21.0403,21.0723,23000.0
2005-04-22 10:20:00,33.0,33.0,32.85,32.85,21400.0,21.1107,21.1107,21.0147,21.0147,21400.0
2005-04-22 10:25:00,32.86,32.86,32.75,32.82,24700.0,21.0211,21.0211,20.9507,20.9955,24700.0
2005-04-22 10:30:00,32.84,32.9,32.81,32.87,36300.0,21.0083,21.0467,20.9891,21.0275,36300.0
2005-04-22 10:35:00,32.87,32.98,32.83,32.83,17100.0,21.0275,21.0979,21.0019,21.0019,17100.0
2005-04-22 10:40:00,32.81,32.84,32.68,32.69,15000.0,20.9891,21.0083,20.906,20.9124,15000.0
2005-04-22 10:45:00,32.71,32.8,32.66,32.75,29600.0,20.9252,20.9827,20.8932,20.9507,29600.0
2005-04-22 10:50:00,32.75,32.87,32.74,32.87,26700.0,20.9507,21.0275,20.9443,21.0275,26700.0
2005-04-22 10:55:00,32.86,32.89,32.81,32.85,40800.0,21.0211,21.0403,20.9891,21.0147,40800.0
2005-04-22 11:00:00,32.85,32.85,32.79,32.81,17100.0,21.0147,21.0147,20.9763,20.9891,17100.0
2005-04-22 11:05:00,32.82,32.82,32.78,32.79,12800.0,20.9955,20.9955,20.9699,20.9763,12800.0
2005-04-22 11:10:00,32.79,32.79,32.74,32.76,31200.0,20.9763,20.9763,20.9443,20.9571,31200.0
2005-04-22 11:15:00,32.77,32.88,32.77,32.85,14100.0,20.9635,21.0339,20.9635,21.0147,14100.0
2005-04-22 11:20:00,32.87,32.93,32.86,32.91,21300.0,21.0275,21.0659,21.0211,21.0531,21300.0
2005-04-22 11:25:00,32.91,32.96,32.91,32.95,14400.0,21.0531,21.0851,21.0531,21.0787,14400.0
2005-04-22 11:30:00,32.94,32.94,32.91,32.92,19300.0,21.0723,21.0723,21.0531,21.0595,19300.0
2005-04-22 11:35:00,32.92,32.93,32.89,32.92,29500.0,21.0595,21.0659,21.0403,21.0595,29500.0
2005-04-22 11:40:00,32.92,32.93,32.8,32.8,76200.0,21.0595,21.0659,20.9827,20.9827,76200.0
2005-04-22 11:45:00,32.8,32.84,32.79,32.84,41000.0,20.9827,21.0083,20.9763,21.0083,41000.0
2005-04-22 11:50:00,32.84,32.91,32.84,32.91,13900.0,21.0083,21.0531,21.0083,21.0531,13900.0
2005-04-22 11:55:00,32.91,32.92,32.86,32.87,21600.0,21.0531,21.0595,21.0211,21.0275,21600.0
2005-04-22 12:00:00,32.86,32.9,32.84,32.84,23000.0,21.0211,21.0467,21.0083,21.0083,23000.0
2005-04-22 12:05:00,32.83,32.85,32.75,32.76,17000.0,21.0019,21.0147,20.9507,20.9571,17000.0
2005-04-22 12:10:00,32.77,32.81,32.76,32.78,16300.0,20.9635,20.9891,20.9571,20.9699,16300.0
2005-04-22 12:15:00,32.8,32.81,32.77,32.78,13500.0,20.9827,20.9891,20.9635,20.9699,13500.0
2005-04-22 12:20:00,32.78,32.82,32.78,32.8,42400.0,20.9699,20.9955,20.9699,20.9827,42400.0
2005-04-22 12:25:00,32.79,32.79,32.71,32.71,14600.0,20.9763,20.9763,20.9252,20.9252,14600.0
2005-04-22 12:30:00,32.71,32.72,32.7,32.71,33200.0,20.9252,20.9316,20.9188,20.9252,33200.0
2005-04-22 12:35:00,32.71,32.78,32.7,32.76,50400.0,20.9252,20.9699,20.9188,20.9571,50400.0
2005-04-22 12:40:00,32.77,32.88,32.75,32.88,39000.0,20.9635,21.0339,20.9507,21.0339,39000.0
2005-04-22 12:45:00,32.88,32.92,32.88,32.89,30200.0,21.0339,21.0595,21.0339,21.0403,30200.0
2005-04-22 12:50:00,32.89,32.91,32.85,32.86,32600.0,21.0403,21.0531,21.0147,21.0211,32600.0
2005-04-22 12:55:00,32.86,32.86,32.82,32.82,11700.0,21.0211,21.0211,20.9955,20.9955,11700.0
2005-04-22 13:00:00,32.82,32.82,32.77,32.78,7200.0,20.9955,20.9955,20.9635,20.9699,7200.0
2005-04-22 13:05:00,32.79,32.83,32.76,32.81,29500.0,20.9763,21.0019,20.9571,20.9891,29500.0
2005-04-22 13:10:00,32.81,32.81,32.76,32.76,7900.0,20.9891,20.9891,20.9571,20.9571,7900.0
2005-04-22 13:15:00,32.76,32.77,32.75,32.76,6000.0,20.9571,20.9635,20.9507,20.9571,6000.0
2005-04-22 13:20:00,32.76,32.81,32.76,32.8,15600.0,20.9571,20.9891,20.9571,20.9827,15600.0
2005-04-22 13:25:00,32.81,32.81,32.8,32.8,13200.0,20.9891,20.9891,20.9827,20.9827,13200.0
2005-04-22 13:30:00,32.81,32.87,32.8,32.87,14000.0,20.9891,21.0275,20.9827,21.0275,14000.0
2005-04-22 13:35:00,32.87,32.94,32.86,32.92,14100.0,21.0275,21.0723,21.0211,21.0595,14100.0
2005-04-22 13:40:00,32.91,32.93,32.86,32.87,19600.0,21.0531,21.0659,21.0211,21.0275,19600.0
2005-04-22 13:45:00,32.89,32.89,32.84,32.84,11400.0,21.0403,21.0403,21.0083,21.0083,11400.0
2005-04-22 13:50:00,32.84,32.91,32.84,32.87,15100.0,21.0083,21.0531,21.0083,21.0275,15100.0
2005-04-22 13:55:00,32.87,33.0,32.87,32.9,34400.0,21.0275,21.1107,21.0275,21.0467,34400.0
2005-04-22 14:00:00,32.89,32.89,32.87,32.87,9200.0,21.0403,21.0403,21.0275,21.0275,9200.0
2005-04-22 14:05:00,32.87,32.88,32.87,32.87,28900.0,21.0275,21.0339,21.0275,21.0275,28900.0
2005-04-22 14:10:00,32.86,32.87,32.86,32.86,21500.0,21.0211,21.0275,21.0211,21.0211,21500.0
2005-04-22 14:15:00,32.87,32.87,32.83,32.85,11700.0,21.0275,21.0275,21.0019,21.0147,11700.0
2005-04-22 14:20:00,32.85,32.86,32.76,32.77,35000.0,21.0147,21.0211,20.9571,20.9635,35000.0
2005-04-22 14:25:00,32.76,32.91,32.76,32.91,25000.0,20.9571,21.0531,20.9571,21.0531,25000.0
2005-04-22 14:30:00,32.9,32.91,32.88,32.88,12500.0,21.0467,21.0531,21.0339,21.0339,12500.0
2005-04-22 14:35:00,32.88,32.88,32.73,32.73,22300.0,21.0339,21.0339,20.938,20.938,22300.0
2005-04-22 14:40:00,32.72,32.72,32.66,32.68,11300.0,20.9316,20.9316,20.8932,20.906,11300.0
2005-04-22 14:45:00,32.67,32.7,32.56,32.58,72400.0,20.8996,20.9188,20.8292,20.842,72400.0
2005-04-22 14:50:00,32.57,32.7,32.57,32.69,48100.0,20.8356,20.9188,20.8356,20.9124,48100.0
2005-04-22 14:55:00,32.68,32.71,32.65,32.7,26600.0,20.906,20.9252,20.8868,20.9188,26600.0
2005-04-22 15:00:00,32.67,32.72,32.64,32.68,26500.0,20.8996,20.9316,20.8804,20.906,26500.0
2005-04-22 15:05:00,32.68,32.69,32.6,32.6,24400.0,20.906,20.9124,20.8548,20.8548,24400.0
2005-04-22 15:10:00,32.6,32.7,32.6,32.7,57600.0,20.8548,20.9188,20.8548,20.9188,57600.0
2005-04-22 15:15:00,32.68,32.68,32.61,32.62,62800.0,20.906,20.906,20.8612,20.8676,62800.0
2005-04-22 15:20:00,32.63,32.63,32.55,32.58,42800.0,20.874,20.874,20.8228,20.842,42800.0
2005-04-22 15:25:00,32.57,32.57,32.44,32.44,64000.0,20.8356,20.8356,20.7524,20.7524,64000.0
2005-04-22 15:30:00,32.42,32.47,32.38,32.4,49500.0,20.7396,20.7716,20.714,20.7268,49500.0
2005-04-22 15:35:00,32.4,32.63,32.4,32.59,62200.0,20.7268,20.874,20.7268,20.8484,62200.0
2005-04-22 15:40:00,32.59,32.61,32.52,32.53,26900.0,20.8484,20.8612,20.8036,20.81,26900.0
2005-04-22 15:45:00,32.52,32.57,32.43,32.51,52600.0,20.8036,20.8356,20.746,20.7972,52600.0
2005-04-22 15:50:00,32.51,32.7,32.51,32.7,49000.0,20.7972,20.9188,20.7972,20.9188,49000.0
2005-04-22 15:55:00,32.69,32.7,32.64,32.68,54200.0,20.9124,20.9188,20.8804,20.906,54200.0
2005-04-25 09:30:00,33.21,33.36,33.06,33.12,58900.0,21.245,21.341,21.1491,21.1874,58900.0
2005-04-25 09:35:00,33.08,33.11,32.93,32.97,28100.0,21.1619,21.181,21.0659,21.0915,28100.0
2005-04-25 09:40:00,32.92,32.94,32.8,32.81,27700.0,21.0595,21.0723,20.9827,20.9891,27700.0
2005-04-25 09:45:00,32.81,32.88,32.77,32.88,35000.0,20.9891,21.0339,20.9635,21.0339,35000.0
2005-04-25 09:50:00,32.88,32.95,32.84,32.92,32400.0,21.0339,21.0787,21.0083,21.0595,32400.0
2005-04-25 09:55:00,32.92,33.1,32.91,33.04,27800.0,21.0595,21.1746,21.0531,21.1363,27800.0
2005-04-25 10:00:00,33.03,33.03,32.89,32.91,30800.0,21.1299,21.1299,21.0403,21.0531,30800.0
2005-04-25 10:05:00,32.88,33.17,32.87,33.16,36200.0,21.0339,21.2194,21.0275,21.213,36200.0
2005-04-25 10:10:00,33.18,33.35,33.18,33.33,54000.0,21.2258,21.3346,21.2258,21.3218,54000.0
2005-04-25 10:15:00,33.38,33.45,33.34,33.38,31300.0,21.3538,21.3985,21.3282,21.3538,31300.0
2005-04-25 10:20:00,33.41,33.44,33.3,33.39,36300.0,21.373,21.3922,21.3026,21.3602,36300.0
2005-04-25 10:25:00,33.4,33.5,33.4,33.43,32400.0,21.3666,21.4305,21.3666,21.3858,32400.0
2005-04-25 10:30:00,33.45,33.55,33.35,33.4,47300.0,21.3985,21.4625,21.3346,21.3666,47300.0
2005-04-25 10:35:00,33.38,33.41,33.31,33.41,42400.0,21.3538,21.373,21.309,21.373,42400.0
2005-04-25 10:40:00,33.4,33.46,33.38,33.43,22300.0,21.3666,21.4049,21.3538,21.3858,22300.0
2005-04-25 10:45:00,33.43,33.5,33.42,33.43,19100.0,21.3858,21.4305,21.3794,21.3858,19100.0
2005-04-25 10:50:00,33.44,33.48,33.41,33.47,25400.0,21.3922,21.4177,21.373,21.4113,25400.0
2005-04-25 10:55:00,33.47,33.53,33.4,33.53,25000.0,21.4113,21.4497,21.3666,21.4497,25000.0
2005-04-25 11:00:00,33.52,33.54,33.47,33.53,49200.0,21.4433,21.4561,21.4113,21.4497,49200.0
2005-04-25 11:05:00,33.53,33.55,33.5,33.5,22300.0,21.4497,21.4625,21.4305,21.4305,22300.0
2005-04-25 11:10:00,33.5,33.52,33.42,33.42,29500.0,21.4305,21.4433,21.3794,21.3794,29500.0
2005-04-25 11:15:00,33.4,33.4,33.27,33.29,38700.0,21.3666,21.3666,21.2834,21.2962,38700.0
2005-04-25 11:20:00,33.3,33.34,33.25,33.25,22300.0,21.3026,21.3282,21.2706,21.2706,22300.0
2005-04-25 11:25:00,33.25,33.31,33.22,33.3,19500.0,21.2706,21.309,21.2514,21.3026,19500.0
2005-04-25 11:30:00,33.29,33.35,33.27,33.33,33000.0,21.2962,21.3346,21.2834,21.3218,33000.0
2005-04-25 11:35:00,33.33,33.44,33.33,33.42,16600.0,21.3218,21.3922,21.3218,21.3794,16600.0
2005-04-25 11:40:00,33.43,33.44,33.39,33.43,12100.0,21.3858,21.3922,21.3602,21.3858,12100.0
2005-04-25 11:45:00,33.43,33.49,33.39,33.47,28500.0,21.3858,21.4241,21.3602,21.4113,28500.0
2005-04-25 11:50:00,33.47,33.52,33.43,33.43,20300.0,21.4113,21.4433,21.3858,21.3858,20300.0
2005-04-25 11:55:00,33.43,33.48,33.43,33.48,31800.0,21.3858,21.4177,21.3858,21.4177,31800.0
2005-04-25 12:00:00,33.49,33.5,33.45,33.45,19400.0,21.4241,21.4305,21.3985,21.3985,19400.0
2005-04-25 12:05:00,33.45,33.51,33.45,33.51,23200.0,21.3985,21.4369,21.3985,21.4369,23200.0
2005-04-25 12:10:00,33.51,33.54,33.49,33.5,23300.0,21.4369,21.4561,21.4241,21.4305,23300.0
2005-04-25 12:15:00,33.5,33.5,33.37,33.43,25300.0,21.4305,21.4305,21.3474,21.3858,25300.0
2005-04-25 12:20:00,33.43,33.45,33.42,33.45,22600.0,21.3858,21.3985,21.3794,21.3985,22600.0
2005-04-25 12:25:00,33.45,33.54,33.45,33.54,15600.0,21.3985,21.4561,21.3985,21.4561,15600.0
2005-04-25 12:30:00,33.53,33.55,33.5,33.53,21600.0,21.4497,21.4625,21.4305,21.4497,21600.0
2005-04-25 12:35:00,33.54,33.56,33.51,33.51,11200.0,21.4561,21.4689,21.4369,21.4369,11200.0
2005-04-25 12:40:00,33.52,33.52,33.48,33.48,11300.0,21.4433,21.4433,21.4177,21.4177,11300.0
2005-04-25 12:45:00,33.49,33.5,33.44,33.45,19700.0,21.4241,21.4305,21.3922,21.3985,19700.0
2005-04-25 12:50:00,33.44,33.49,33.44,33.48,13200.0,21.3922,21.4241,21.3922,21.4177,13200.0
2005-04-25 12:55:00,33.48,33.5,33.45,33.45,7800.0,21.4177,21.4305,21.3985,21.3985,7800.0
2005-04-25 13:00:00,33.45,33.48,33.43,33.46,22800.0,21.3985,21.4177,21.3858,21.4049,22800.0
2005-04-25 13:05:00,33.46,33.49,33.45,33.47,9600.0,21.4049,21.4241,21.3985,21.4113,9600.0
2005-04-25 13:10:00,33.46,33.48,33.45,33.48,19700.0,21.4049,21.4177,21.3985,21.4177,19700.0
2005-04-25 13:15:00,33.47,33.47,33.43,33.44,16200.0,21.4113,21.4113,21.3858,21.3922,16200.0
2005-04-25 13:20:00,33.44,33.46,33.42,33.42,12800.0,21.3922,21.4049,21.3794,21.3794,12800.0
2005-04-25 13:25:00,33.41,33.43,33.41,33.42,15200.0,21.373,21.3858,21.373,21.3794,15200.0
2005-04-25 13:30:00,33.42,33.5,33.42,33.48,34400.0,21.3794,21.4305,21.3794,21.4177,34400.0
2005-04-25 13:35:00,33.48,33.5,33.42,33.42,28100.0,21.4177,21.4305,21.3794,21.3794,28100.0
2005-04-25 13:40:00,33.42,33.42,33.39,33.39,35100.0,21.3794,21.3794,21.3602,21.3602,35100.0
2005-04-25 13:45:00,33.39,33.4,33.3,33.3,30100.0,21.3602,21.3666,21.3026,21.3026,30100.0
2005-04-25 13:50:00,33.3,33.37,33.3,33.35,20300.0,21.3026,21.3474,21.3026,21.3346,20300.0
2005-04-25 13:55:00,33.35,33.38,33.32,33.32,11800.0,21.3346,21.3538,21.3154,21.3154,11800.0
2005-04-25 14:00:00,33.35,33.46,33.33,33.34,19400.0,21.3346,21.4049,21.3218,21.3282,19400.0
2005-04-25 14:05:00,33.34,33.39,33.32,33.38,19800.0,21.3282,21.3602,21.3154,21.3538,19800.0
2005-04-25 14:10:00,33.38,33.42,33.31,33.31,43700.0,21.3538,21.3794,21.309,21.309,43700.0
2005-04-25 14:15:00,33.31,33.32,33.28,33.28,19000.0,21.309,21.3154,21.2898,21.2898,19000.0
2005-04-25 14:20:00,33.29,33.32,33.21,33.26,26200.0,21.2962,21.3154,21.245,21.277,26200.0
2005-04-25 14:25:00,33.26,33.36,33.26,33.31,24600.0,21.277,21.341,21.277,21.309,24600.0
2005-04-25 14:30:00,33.3,33.44,33.3,33.38,22400.0,21.3026,21.3922,21.3026,21.3538,22400.0
2005-04-25 14:35:00,33.39,33.43,33.32,33.32,34900.0,21.3602,21.3858,21.3154,21.3154,34900.0
2005-04-25 14:40:00,33.33,33.4,33.33,33.4,19400.0,21.3218,21.3666,21.3218,21.3666,19400.0
2005-04-25 14:45:00,33.39,33.39,33.25,33.3,20900.0,21.3602,21.3602,21.2706,21.3026,20900.0
2005-04-25 14:50:00,33.31,33.36,33.29,33.36,19500.0,21.309,21.341,21.2962,21.341,19500.0
2005-04-25 14:55:00,33.36,33.4,33.32,33.34,13400.0,21.341,21.3666,21.3154,21.3282,13400.0
2005-04-25 15:00:00,33.33,33.35,33.31,33.32,30200.0,21.3218,21.3346,21.309,21.3154,30200.0
2005-04-25 15:05:00,33.32,33.35,33.31,33.32,34800.0,21.3154,21.3346,21.309,21.3154,34800.0
2005-04-25 15:10:00,33.33,33.36,33.32,33.32,33200.0,21.3218,21.341,21.3154,21.3154,33200.0
2005-04-25 15:15:00,33.32,33.34,33.29,33.31,37300.0,21.3154,21.3282,21.2962,21.309,37300.0
2005-04-25 15:20:00,33.31,33.37,33.31,33.37,29000.0,21.309,21.3474,21.309,21.3474,29000.0
2005-04-25 15:25:00,33.37,33.38,33.32,33.33,38200.0,21.3474,21.3538,21.3154,21.3218,38200.0
2005-04-25 15:30:00,33.34,33.47,33.32,33.47,25000.0,21.3282,21.4113,21.3154,21.4113,25000.0
2005-04-25 15:35:00,33.48,33.5,33.44,33.44,43500.0,21.4177,21.4305,21.3922,21.3922,43500.0
2005-04-25 15:40:00,33.44,33.46,33.43,33.43,35300.0,21.3922,21.4049,21.3858,21.3858,35300.0
2005-04-25 15:45:00,33.43,33.45,33.4,33.43,38400.0,21.3858,21.3985,21.3666,21.3858,38400.0
2005-04-25 15:50:00,33.44,33.51,33.44,33.5,29900.0,21.3922,21.4369,21.3922,21.4305,29900.0
2005-04-25 15:55:00,33.5,33.55,33.5,33.54,48000.0,21.4305,21.4625,21.4305,21.4561,48000.0
2005-04-26 09:30:00,33.33,33.36,33.07,33.09,28100.0,21.3218,21.341,21.1555,21.1682,28100.0
2005-04-26 09:35:00,33.09,33.09,32.85,33.0,34100.0,21.1682,21.1682,21.0147,21.1107,34100.0
2005-04-26 09:40:00,33.0,33.21,33.0,33.04,35000.0,21.1107,21.245,21.1107,21.1363,35000.0
2005-04-26 09:45:00,32.98,33.11,32.97,33.09,34200.0,21.0979,21.181,21.0915,21.1682,34200.0
2005-04-26 09:50:00,33.08,33.2,33.06,33.06,15200.0,21.1619,21.2386,21.1491,21.1491,15200.0
2005-04-26 09:55:00,33.07,33.08,32.99,33.07,19600.0,21.1555,21.1619,21.1043,21.1555,19600.0
2005-04-26 10:00:00,33.07,33.17,33.0,33.04,21400.0,21.1555,21.2194,21.1107,21.1363,21400.0
2005-04-26 10:05:00,33.04,33.15,32.99,33.01,18900.0,21.1363,21.2066,21.1043,21.1171,18900.0
2005-04-26 10:10:00,33.0,33.08,33.0,33.04,28300.0,21.1107,21.1619,21.1107,21.1363,28300.0
2005-04-26 10:15:00,33.04,33.16,33.03,33.13,21900.0,21.1363,21.213,21.1299,21.1938,21900.0
2005-04-26 10:20:00,33.11,33.11,33.0,33.02,19200.0,21.181,21.181,21.1107,21.1235,19200.0
2005-04-26 10:25:00,33.0,33.03,33.0,33.03,24800.0,21.1107,21.1299,21.1107,21.1299,24800.0
2005-04-26 10:30:00,33.03,33.14,33.03,33.07,27200.0,21.1299,21.2002,21.1299,21.1555,27200.0
2005-04-26 10:35:00,33.07,33.19,33.07,33.11,33900.0,21.1555,21.2322,21.1555,21.181,33900.0
2005-04-26 10:40:00,33.12,33.13,33.08,33.13,12700.0,21.1874,21.1938,21.1619,21.1938,12700.0
2005-04-26 10:45:00,33.14,33.18,33.12,33.13,18000.0,21.2002,21.2258,21.1874,21.1938,18000.0
2005-04-26 10:50:00,33.16,33.26,33.16,33.26,13200.0,21.213,21.277,21.213,21.277,13200.0
2005-04-26 10:55:00,33.25,33.27,33.19,33.19,16000.0,21.2706,21.2834,21.2322,21.2322,16000.0
2005-04-26 11:00:00,33.18,33.27,33.18,33.2,26000.0,21.2258,21.2834,21.2258,21.2386,26000.0
2005-04-26 11:05:00,33.17,33.23,33.17,33.23,14200.0,21.2194,21.2578,21.2194,21.2578,14200.0
2005-04-26 11:10:00,33.24,33.4,33.24,33.38,18500.0,21.2642,21.3666,21.2642,21.3538,18500.0
2005-04-26 11:15:00,33.37,33.38,33.27,33.27,16900.0,21.3474,21.3538,21.2834,21.2834,16900.0
2005-04-26 11:20:00,33.28,33.28,33.25,33.25,18900.0,21.2898,21.2898,21.2706,21.2706,18900.0
2005-04-26 11:25:00,33.25,33.33,33.25,33.32,21400.0,21.2706,21.3218,21.2706,21.3154,21400.0
2005-04-26 11:30:00,33.34,33.38,33.33,33.33,19400.0,21.3282,21.3538,21.3218,21.3218,19400.0
2005-04-26 11:35:00,33.34,33.35,33.31,33.34,22700.0,21.3282,21.3346,21.309,21.3282,22700.0
2005-04-26 11:40:00,33.38,33.48,33.37,33.45,42600.0,21.3538,21.4177,21.3474,21.3985,42600.0
2005-04-26 11:45:00,33.41,33.45,33.41,33.41,9500.0,21.373,21.3985,21.373,21.373,9500.0
2005-04-26 11:50:00,33.42,33.43,33.37,33.39,13000.0,21.3794,21.3858,21.3474,21.3602,13000.0
2005-04-26 11:55:00,33.39,33.39,33.37,33.37,12000.0,21.3602,21.3602,21.3474,21.3474,12000.0
2005-04-26 12:00:00,33.37,33.37,33.34,33.35,13000.0,21.3474,21.3474,21.3282,21.3346,13000.0
2005-04-26 12:05:00,33.35,33.37,33.34,33.35,6900.0,21.3346,21.3474,21.3282,21.3346,6900.0
2005-04-26 12:10:00,33.36,33.41,33.35,33.39,40700.0,21.341,21.373,21.3346,21.3602,40700.0
2005-04-26 12:15:00,33.4,33.44,33.4,33.44,5500.0,21.3666,21.3922,21.3666,21.3922,5500.0
2005-04-26 12:20:00,33.44,33.46,33.44,33.44,13400.0,21.3922,21.4049,21.3922,21.3922,13400.0
2005-04-26 12:25:00,33.44,33.45,33.42,33.42,9700.0,21.3922,21.3985,21.3794,21.3794,9700.0
2005-04-26 12:30:00,33.43,33.43,33.38,33.39,7400.0,21.3858,21.3858,21.3538,21.3602,7400.0
2005-04-26 12:35:00,33.37,33.37,33.32,33.32,14000.0,21.3474,21.3474,21.3154,21.3154,14000.0
2005-04-26 12:40:00,33.31,33.31,33.23,33.23,19900.0,21.309,21.309,21.2578,21.2578,19900.0
2005-04-26 12:45:00,33.24,33.25,33.23,33.23,14300.0,21.2642,21.2706,21.2578,21.2578,14300.0
2005-04-26 12:50:00,33.23,33.24,33.21,33.22,20300.0,21.2578,21.2642,21.245,21.2514,20300.0
2005-04-26 12:55:00,33.22,33.24,33.21,33.23,21200.0,21.2514,21.2642,21.245,21.2578,21200.0
2005-04-26 13:00:00,33.22,33.23,33.16,33.16,17300.0,21.2514,21.2578,21.213,21.213,17300.0
2005-04-26 13:05:00,33.17,33.2,33.15,33.16,12400.0,21.2194,21.2386,21.2066,21.213,12400.0
2005-04-26 13:10:00,33.16,33.21,33.16,33.21,15800.0,21.213,21.245,21.213,21.245,15800.0
2005-04-26 13:15:00,33.21,33.24,33.21,33.23,12200.0,21.245,21.2642,21.245,21.2578,12200.0
2005-04-26 13:20:00,33.22,33.22,33.17,33.2,21700.0,21.2514,21.2514,21.2194,21.2386,21700.0
2005-04-26 13:25:00,33.19,33.19,33.08,33.08,26000.0,21.2322,21.2322,21.1619,21.1619,26000.0
2005-04-26 13:30:00,33.08,33.14,33.08,33.14,25300.0,21.1619,21.2002,21.1619,21.2002,25300.0
2005-04-26 13:35:00,33.14,33.15,33.1,33.1,11500.0,21.2002,21.2066,21.1746,21.1746,11500.0
2005-04-26 13:40:00,33.11,33.12,33.09,33.1,8600.0,21.181,21.1874,21.1682,21.1746,8600.0
2005-04-26 13:45:00,33.1,33.15,33.1,33.12,17300.0,21.1746,21.2066,21.1746,21.1874,17300.0
2005-04-26 13:50:00,33.13,33.14,33.11,33.13,14200.0,21.1938,21.2002,21.181,21.1938,14200.0
2005-04-26 13:55:00,33.13,33.2,33.12,33.17,23200.0,21.1938,21.2386,21.1874,21.2194,23200.0
2005-04-26 14:00:00,33.17,33.17,33.15,33.16,30100.0,21.2194,21.2194,21.2066,21.213,30100.0
2005-04-26 14:05:00,33.17,33.17,33.1,33.11,35800.0,21.2194,21.2194,21.1746,21.181,35800.0
2005-04-26 14:10:00,33.11,33.13,33.11,33.11,24800.0,21.181,21.1938,21.181,21.181,24800.0
2005-04-26 14:15:00,33.11,33.14,33.11,33.12,43200.0,21.181,21.2002,21.181,21.1874,43200.0
2005-04-26 14:20:00,33.13,33.13,33.11,33.12,40500.0,21.1938,21.1938,21.181,21.1874,40500.0
2005-04-26 14:25:00,33.11,33.12,33.1,33.11,20400.0,21.181,21.1874,21.1746,21.181,20400.0
2005-04-26 14:30:00,33.11,33.11,33.09,33.11,26100.0,21.181,21.181,21.1682,21.181,26100.0
2005-04-26 14:35:00,33.11,33.15,33.1,33.1,19000.0,21.181,21.2066,21.1746,21.1746,19000.0
2005-04-26 14:40:00,33.1,33.11,33.08,33.08,31600.0,21.1746,21.181,21.1619,21.1619,31600.0
2005-04-26 14:45:00,33.07,33.07,33.0,33.01,21500.0,21.1555,21.1555,21.1107,21.1171,21500.0
2005-04-26 14:50:00,33.0,33.01,32.98,32.99,38300.0,21.1107,21.1171,21.0979,21.1043,38300.0
2005-04-26 14:55:00,32.97,32.99,32.95,32.95,27000.0,21.0915,21.1043,21.0787,21.0787,27000.0
2005-04-26 15:00:00,32.95,33.01,32.95,32.99,29100.0,21.0787,21.1171,21.0787,21.1043,29100.0
2005-04-26 15:05:00,32.99,33.01,32.99,33.01,19100.0,21.1043,21.1171,21.1043,21.1171,19100.0
2005-04-26 15:10:00,33.01,33.04,32.98,33.02,40500.0,21.1171,21.1363,21.0979,21.1235,40500.0
2005-04-26 15:15:00,33.02,33.03,32.98,32.99,34900.0,21.1235,21.1299,21.0979,21.1043,34900.0
2005-04-26 15:20:00,32.99,33.04,32.98,33.01,44300.0,21.1043,21.1363,21.0979,21.1171,44300.0
2005-04-26 15:25:00,33.02,33.09,33.02,33.08,25400.0,21.1235,21.1682,21.1235,21.1619,25400.0
2005-04-26 15:30:00,33.07,33.1,33.03,33.04,30800.0,21.1555,21.1746,21.1299,21.1363,30800.0
2005-04-26 15:35:00,33.04,33.07,33.03,33.06,19100.0,21.1363,21.1555,21.1299,21.1491,19100.0
2005-04-26 15:40:00,33.04,33.05,32.96,32.98,35400.0,21.1363,21.1427,21.0851,21.0979,35400.0
2005-04-26 15:45:00,32.97,32.98,32.94,32.95,28200.0,21.0915,21.0979,21.0723,21.0787,28200.0
2005-04-26 15:50:00,32.96,32.98,32.9,32.91,46200.0,21.0851,21.0979,21.0467,21.0531,46200.0
2005-04-26 15:55:00,32.92,32.95,32.92,32.94,48000.0,21.0595,21.0787,21.0595,21.0723,48000.0
2005-04-27 09:30:00,32.25,32.25,31.0,32.06,108400.0,20.6309,20.6309,19.8312,20.5093,108400.0
2005-04-27 09:35:00,31.91,32.0,31.89,31.9,90800.0,20.4134,20.471,20.4006,20.407,90800.0
2005-04-27 09:40:00,31.86,31.86,31.7,31.71,57300.0,20.3814,20.3814,20.279,20.2854,57300.0
2005-04-27 09:45:00,31.71,31.75,31.63,31.73,57600.0,20.2854,20.311,20.2343,20.2982,57600.0
2005-04-27 09:50:00,31.72,31.75,31.68,31.69,73100.0,20.2918,20.311,20.2662,20.2726,73100.0
2005-04-27 09:55:00,31.69,31.7,31.57,31.57,31100.0,20.2726,20.279,20.1959,20.1959,31100.0
2005-04-27 10:00:00,31.58,31.58,31.29,31.42,68800.0,20.2023,20.2023,20.0168,20.0999,68800.0
2005-04-27 10:05:00,31.43,31.53,31.35,31.44,38400.0,20.1063,20.1703,20.0551,20.1127,38400.0
2005-04-27 10:10:00,31.44,31.56,31.44,31.52,50600.0,20.1127,20.1895,20.1127,20.1639,50600.0
2005-04-27 10:15:00,31.52,31.53,31.39,31.46,46300.0,20.1639,20.1703,20.0807,20.1255,46300.0
2005-04-27 10:20:00,31.46,31.49,31.42,31.46,14400.0,20.1255,20.1447,20.0999,20.1255,14400.0
2005-04-27 10:25:00,31.48,31.49,31.4,31.43,18000.0,20.1383,20.1447,20.0871,20.1063,18000.0
2005-04-27 10:30:00,31.43,31.54,31.4,31.53,65900.0,20.1063,20.1767,20.0871,20.1703,65900.0
2005-04-27 10:35:00,31.54,31.55,31.51,31.55,45600.0,20.1767,20.1831,20.1575,20.1831,45600.0
2005-04-27 10:40:00,31.56,31.56,31.47,31.49,15300.0,20.1895,20.1895,20.1319,20.1447,15300.0
2005-04-27 10:45:00,31.49,31.6,31.48,31.6,34100.0,20.1447,20.2151,20.1383,20.2151,34100.0
2005-04-27 10:50:00,31.6,31.72,31.6,31.69,107900.0,20.2151,20.2918,20.2151,20.2726,107900.0
2005-04-27 10:55:00,31.69,31.79,31.67,31.77,37900.0,20.2726,20.3366,20.2599,20.3238,37900.0
2005-04-27 11:00:00,31.77,31.9,31.7,31.85,83500.0,20.3238,20.407,20.279,20.375,83500.0
2005-04-27 11:05:00,31.85,31.9,31.75,31.77,134100.0,20.375,20.407,20.311,20.3238,134100.0
2005-04-27 11:10:00,31.78,31.98,31.77,31.88,63500.0,20.3302,20.4582,20.3238,20.3942,63500.0
2005-04-27 11:15:00,31.99,32.2,31.99,32.08,110900.0,20.4646,20.5989,20.4646,20.5221,110900.0
2005-04-27 11:20:00,32.08,32.11,32.0,32.09,40900.0,20.5221,20.5413,20.471,20.5285,40900.0
2005-04-27 11:25:00,32.1,32.27,32.06,32.26,81800.0,20.5349,20.6437,20.5093,20.6373,81800.0
2005-04-27 11:30:00,32.26,32.27,32.03,32.08,59400.0,20.6373,20.6437,20.4901,20.5221,59400.0
2005-04-27 11:35:00,32.08,32.12,32.0,32.0,58400.0,20.5221,20.5477,20.471,20.471,58400.0
2005-04-27 11:40:00,32.01,32.01,31.94,31.98,133900.0,20.4774,20.4774,20.4326,20.4582,133900.0
2005-04-27 11:45:00,31.98,31.99,31.82,31.82,43800.0,20.4582,20.4646,20.3558,20.3558,43800.0
2005-04-27 11:50:00,31.83,32.0,31.83,31.97,219400.0,20.3622,20.471,20.3622,20.4518,219400.0
2005-04-27 11:55:00,31.97,32.0,31.95,32.0,12100.0,20.4518,20.471,20.439,20.471,12100.0
2005-04-27 12:00:00,31.97,32.02,31.97,31.98,158700.0,20.4518,20.4838,20.4518,20.4582,158700.0
2005-04-27 12:05:00,32.0,32.1,32.0,32.05,19000.0,20.471,20.5349,20.471,20.5029,19000.0
2005-04-27 12:10:00,32.05,32.09,32.03,32.06,15600.0,20.5029,20.5285,20.4901,20.5093,15600.0
2005-04-27 12:15:00,32.06,32.08,32.04,32.06,10600.0,20.5093,20.5221,20.4965,20.5093,10600.0
2005-04-27 12:20:00,32.07,32.11,32.05,32.11,27400.0,20.5157,20.5413,20.5029,20.5413,27400.0
2005-04-27 12:25:00,32.11,32.14,32.11,32.13,6200.0,20.5413,20.5605,20.5413,20.5541,6200.0
2005-04-27 12:30:00,32.13,32.14,32.05,32.05,13900.0,20.5541,20.5605,20.5029,20.5029,13900.0
2005-04-27 12:35:00,32.05,32.06,32.03,32.03,9100.0,20.5029,20.5093,20.4901,20.4901,9100.0
2005-04-27 12:40:00,32.03,32.15,32.02,32.15,37200.0,20.4901,20.5669,20.4838,20.5669,37200.0
2005-04-27 12:45:00,32.1,32.2,32.06,32.06,30800.0,20.5349,20.5989,20.5093,20.5093,30800.0
2005-04-27 12:50:00,32.06,32.08,32.02,32.06,11000.0,20.5093,20.5221,20.4838,20.5093,11000.0
2005-04-27 12:55:00,32.02,32.08,32.02,32.05,10700.0,20.4838,20.5221,20.4838,20.5029,10700.0
2005-04-27 13:00:00,32.06,32.22,32.06,32.22,23500.0,20.5093,20.6117,20.5093,20.6117,23500.0
2005-04-27 13:05:00,32.23,32.27,32.21,32.26,39400.0,20.6181,20.6437,20.6053,20.6373,39400.0
2005-04-27 13:10:00,32.25,32.3,32.25,32.26,68800.0,20.6309,20.6629,20.6309,20.6373,68800.0
2005-04-27 13:15:00,32.25,32.25,32.18,32.22,19600.0,20.6309,20.6309,20.5861,20.6117,19600.0
2005-04-27 13:20:00,32.24,32.24,32.21,32.22,13800.0,20.6245,20.6245,20.6053,20.6117,13800.0
2005-04-27 13:25:00,32.21,32.25,32.21,32.25,33800.0,20.6053,20.6309,20.6053,20.6309,33800.0
2005-04-27 13:30:00,32.24,32.25,32.21,32.22,17300.0,20.6245,20.6309,20.6053,20.6117,17300.0
2005-04-27 13:35:00,32.23,32.3,32.22,32.29,43700.0,20.6181,20.6629,20.6117,20.6565,43700.0
2005-04-27 13:40:00,32.3,32.37,32.29,32.31,15300.0,20.6629,20.7077,20.6565,20.6693,15300.0
2005-04-27 13:45:00,32.31,32.36,32.28,32.35,24500.0,20.6693,20.7013,20.6501,20.6949,24500.0
2005-04-27 13:50:00,32.32,32.35,32.31,32.33,15900.0,20.6757,20.6949,20.6693,20.6821,15900.0
2005-04-27 13:55:00,32.33,32.4,32.31,32.38,23400.0,20.6821,20.7268,20.6693,20.714,23400.0
2005-04-27 14:00:00,32.4,32.6,32.38,32.54,37100.0,20.7268,20.8548,20.714,20.8164,37100.0
2005-04-27 14:05:00,32.53,32.61,32.44,32.44,50200.0,20.81,20.8612,20.7524,20.7524,50200.0
2005-04-27 14:10:00,32.45,32.5,32.39,32.4,20000.0,20.7588,20.7908,20.7204,20.7268,20000.0
2005-04-27 14:15:00,32.4,32.47,32.39,32.4,15500.0,20.7268,20.7716,20.7204,20.7268,15500.0
2005-04-27 14:20:00,32.4,32.41,32.31,32.35,39000.0,20.7268,20.7332,20.6693,20.6949,39000.0
2005-04-27 14:25:00,32.36,32.44,32.36,32.42,28500.0,20.7013,20.7524,20.7013,20.7396,28500.0
2005-04-27 14:30:00,32.43,32.46,32.38,32.39,21600.0,20.746,20.7652,20.714,20.7204,21600.0
2005-04-27 14:35:00,32.39,32.39,32.33,32.34,16000.0,20.7204,20.7204,20.6821,20.6885,16000.0
2005-04-27 14:40:00,32.35,32.35,32.21,32.23,15700.0,20.6949,20.6949,20.6053,20.6181,15700.0
2005-04-27 14:45:00,32.23,32.33,32.23,32.31,28500.0,20.6181,20.6821,20.6181,20.6693,28500.0
2005-04-27 14:50:00,32.3,32.45,32.29,32.41,48900.0,20.6629,20.7588,20.6565,20.7332,48900.0
2005-04-27 14:55:00,32.41,32.49,32.36,32.36,52000.0,20.7332,20.7844,20.7013,20.7013,52000.0
2005-04-27 15:00:00,32.37,32.45,32.37,32.4,47100.0,20.7077,20.7588,20.7077,20.7268,47100.0
2005-04-27 15:05:00,32.4,32.41,32.33,32.33,10500.0,20.7268,20.7332,20.6821,20.6821,10500.0
2005-04-27 15:10:00,32.32,32.32,32.24,32.29,22800.0,20.6757,20.6757,20.6245,20.6565,22800.0
2005-04-27 15:15:00,32.29,32.29,32.15,32.15,44600.0,20.6565,20.6565,20.5669,20.5669,44600.0
2005-04-27 15:20:00,32.15,32.16,32.1,32.11,50500.0,20.5669,20.5733,20.5349,20.5413,50500.0
2005-04-27 15:25:00,32.11,32.12,32.02,32.04,42900.0,20.5413,20.5477,20.4838,20.4965,42900.0
2005-04-27 15:30:00,32.01,32.02,32.0,32.01,108300.0,20.4774,20.4838,20.471,20.4774,108300.0
2005-04-27 15:35:00,32.02,32.02,32.0,32.0,87300.0,20.4838,20.4838,20.471,20.471,87300.0
2005-04-27 15:40:00,32.01,32.06,32.0,32.06,43700.0,20.4774,20.5093,20.471,20.5093,43700.0
2005-04-27 15:45:00,32.05,32.06,32.02,32.06,49600.0,20.5029,20.5093,20.4838,20.5093,49600.0
2005-04-27 15:50:00,32.05,32.1,32.03,32.04,59900.0,20.5029,20.5349,20.4901,20.4965,59900.0
2005-04-27 15:55:00,32.04,32.05,32.01,32.02,57900.0,20.4965,20.5029,20.4774,20.4838,57900.0
2005-04-28 09:30:00,32.05,32.05,31.65,31.92,49900.0,20.5029,20.5029,20.2471,20.4198,49900.0
2005-04-28 09:35:00,31.93,32.22,31.93,32.2,45100.0,20.4262,20.6117,20.4262,20.5989,45100.0
2005-04-28 09:40:00,32.2,32.21,31.72,31.73,50700.0,20.5989,20.6053,20.2918,20.2982,50700.0
2005-04-28 09:45:00,31.73,31.94,31.62,31.94,42200.0,20.2982,20.4326,20.2279,20.4326,42200.0
2005-04-28 09:50:00,31.94,32.11,31.93,32.08,57100.0,20.4326,20.5413,20.4262,20.5221,57100.0
2005-04-28 09:55:00,32.06,32.09,31.83,31.91,37600.0,20.5093,20.5285,20.3622,20.4134,37600.0
2005-04-28 10:00:00,32.0,32.08,31.9,31.99,49800.0,20.471,20.5221,20.407,20.4646,49800.0
2005-04-28 10:05:00,31.98,32.09,31.98,32.08,25600.0,20.4582,20.5285,20.4582,20.5221,25600.0
2005-04-28 10:10:00,32.07,32.14,31.98,32.13,39600.0,20.5157,20.5605,20.4582,20.5541,39600.0
2005-04-28 10:15:00,32.12,32.13,32.03,32.03,161700.0,20.5477,20.5541,20.4901,20.4901,161700.0
2005-04-28 10:20:00,32.03,32.18,32.03,32.18,33600.0,20.4901,20.5861,20.4901,20.5861,33600.0
2005-04-28 10:25:00,32.19,32.2,32.1,32.14,15600.0,20.5925,20.5989,20.5349,20.5605,15600.0
2005-04-28 10:30:00,32.13,32.2,32.13,32.18,20500.0,20.5541,20.5989,20.5541,20.5861,20500.0
2005-04-28 10:35:00,32.18,32.19,32.15,32.15,16400.0,20.5861,20.5925,20.5669,20.5669,16400.0
2005-04-28 10:40:00,32.15,32.15,32.08,32.09,24000.0,20.5669,20.5669,20.5221,20.5285,24000.0
2005-04-28 10:45:00,32.1,32.13,32.09,32.11,17000.0,20.5349,20.5541,20.5285,20.5413,17000.0
2005-04-28 10:50:00,32.11,32.11,32.08,32.09,12000.0,20.5413,20.5413,20.5221,20.5285,12000.0
2005-04-28 10:55:00,32.1,32.15,32.1,32.12,41700.0,20.5349,20.5669,20.5349,20.5477,41700.0
2005-04-28 11:00:00,32.13,32.14,32.09,32.14,12100.0,20.5541,20.5605,20.5285,20.5605,12100.0
2005-04-28 11:05:00,32.15,32.2,32.15,32.19,13100.0,20.5669,20.5989,20.5669,20.5925,13100.0
2005-04-28 11:10:00,32.2,32.2,32.12,32.12,27500.0,20.5989,20.5989,20.5477,20.5477,27500.0
2005-04-28 11:15:00,32.12,32.17,32.12,32.16,12800.0,20.5477,20.5797,20.5477,20.5733,12800.0
2005-04-28 11:20:00,32.17,32.19,32.14,32.14,10100.0,20.5797,20.5925,20.5605,20.5605,10100.0
2005-04-28 11:25:00,32.15,32.15,32.11,32.12,13900.0,20.5669,20.5669,20.5413,20.5477,13900.0
2005-04-28 11:30:00,32.12,32.12,32.04,32.04,39900.0,20.5477,20.5477,20.4965,20.4965,39900.0
2005-04-28 11:35:00,32.07,32.12,32.04,32.12,27800.0,20.5157,20.5477,20.4965,20.5477,27800.0
2005-04-28 11:40:00,32.12,32.16,32.08,32.08,9000.0,20.5477,20.5733,20.5221,20.5221,9000.0
2005-04-28 11:45:00,32.08,32.15,32.07,32.14,21800.0,20.5221,20.5669,20.5157,20.5605,21800.0
2005-04-28 11:50:00,32.15,32.2,32.14,32.2,30600.0,20.5669,20.5989,20.5605,20.5989,30600.0
2005-04-28 11:55:00,32.2,32.2,32.14,32.14,30200.0,20.5989,20.5989,20.5605,20.5605,30200.0
2005-04-28 12:00:00,32.14,32.14,32.11,32.12,8200.0,20.5605,20.5605,20.5413,20.5477,8200.0
2005-04-28 12:05:00,32.12,32.14,32.1,32.11,21200.0,20.5477,20.5605,20.5349,20.5413,21200.0
2005-04-28 12:10:00,32.08,32.09,32.04,32.06,53700.0,20.5221,20.5285,20.4965,20.5093,53700.0
2005-04-28 12:15:00,32.07,32.13,32.06,32.12,36600.0,20.5157,20.5541,20.5093,20.5477,36600.0
2005-04-28 12:20:00,32.12,32.13,32.05,32.05,22400.0,20.5477,20.5541,20.5029,20.5029,22400.0
2005-04-28 12:25:00,32.05,32.13,32.05,32.1,13500.0,20.5029,20.5541,20.5029,20.5349,13500.0
2005-04-28 12:30:00,32.1,32.11,32.08,32.09,16100.0,20.5349,20.5413,20.5221,20.5285,16100.0
2005-04-28 12:35:00,32.09,32.11,32.05,32.05,22300.0,20.5285,20.5413,20.5029,20.5029,22300.0
2005-04-28 12:40:00,32.05,32.07,32.04,32.05,13700.0,20.5029,20.5157,20.4965,20.5029,13700.0
2005-04-28 12:45:00,32.05,32.08,32.04,32.04,34900.0,20.5029,20.5221,20.4965,20.4965,34900.0
2005-04-28 12:50:00,32.04,32.04,32.0,32.0,24700.0,20.4965,20.4965,20.471,20.471,24700.0
2005-04-28 12:55:00,32.0,32.04,32.0,32.04,18000.0,20.471,20.4965,20.471,20.4965,18000.0
2005-04-28 13:00:00,32.04,32.04,32.02,32.02,18800.0,20.4965,20.4965,20.4838,20.4838,18800.0
2005-04-28 13:05:00,32.02,32.04,32.02,32.04,12500.0,20.4838,20.4965,20.4838,20.4965,12500.0
2005-04-28 13:10:00,32.04,32.04,32.01,32.02,15700.0,20.4965,20.4965,20.4774,20.4838,15700.0
2005-04-28 13:15:00,32.02,32.02,31.9,31.9,34100.0,20.4838,20.4838,20.407,20.407,34100.0
2005-04-28 13:20:00,31.91,32.04,31.91,32.03,26200.0,20.4134,20.4965,20.4134,20.4901,26200.0
2005-04-28 13:25:00,32.03,32.06,32.03,32.04,16600.0,20.4901,20.5093,20.4901,20.4965,16600.0
2005-04-28 13:30:00,32.05,32.07,32.0,32.0,19300.0,20.5029,20.5157,20.471,20.471,19300.0
2005-04-28 13:35:00,32.01,32.02,31.96,31.97,17900.0,20.4774,20.4838,20.4454,20.4518,17900.0
2005-04-28 13:40:00,31.97,32.08,31.97,32.06,37400.0,20.4518,20.5221,20.4518,20.5093,37400.0
2005-04-28 13:45:00,32.04,32.05,31.9,31.93,54200.0,20.4965,20.5029,20.407,20.4262,54200.0
2005-04-28 13:50:00,31.93,32.05,31.93,32.03,26100.0,20.4262,20.5029,20.4262,20.4901,26100.0
2005-04-28 13:55:00,32.03,32.04,31.98,32.03,28000.0,20.4901,20.4965,20.4582,20.4901,28000.0
2005-04-28 14:00:00,32.04,32.08,32.04,32.07,10000.0,20.4965,20.5221,20.4965,20.5157,10000.0
2005-04-28 14:05:00,32.06,32.07,31.93,31.96,28500.0,20.5093,20.5157,20.4262,20.4454,28500.0
2005-04-28 14:10:00,31.96,31.97,31.92,31.94,29900.0,20.4454,20.4518,20.4198,20.4326,29900.0
2005-04-28 14:15:00,31.95,32.05,31.94,31.99,25700.0,20.439,20.5029,20.4326,20.4646,25700.0
2005-04-28 14:20:00,31.99,32.0,31.88,31.88,44100.0,20.4646,20.471,20.3942,20.3942,44100.0
2005-04-28 14:25:00,31.88,31.97,31.88,31.89,33600.0,20.3942,20.4518,20.3942,20.4006,33600.0
2005-04-28 14:30:00,31.89,31.9,31.84,31.84,19200.0,20.4006,20.407,20.3686,20.3686,19200.0
2005-04-28 14:35:00,31.84,31.95,31.84,31.95,19900.0,20.3686,20.439,20.3686,20.439,19900.0
2005-04-28 14:40:00,31.95,32.01,31.95,32.0,19500.0,20.439,20.4774,20.439,20.471,19500.0
2005-04-28 14:45:00,32.0,32.0,31.8,31.8,42700.0,20.471,20.471,20.343,20.343,42700.0
2005-04-28 14:50:00,31.8,31.88,31.8,31.88,28300.0,20.343,20.3942,20.343,20.3942,28300.0
2005-04-28 14:55:00,31.88,32.03,31.88,32.03,35600.0,20.3942,20.4901,20.3942,20.4901,35600.0
2005-04-28 15:00:00,32.02,32.03,31.91,31.92,21600.0,20.4838,20.4901,20.4134,20.4198,21600.0
2005-04-28 15:05:00,31.92,31.92,31.85,31.85,25800.0,20.4198,20.4198,20.375,20.375,25800.0
2005-04-28 15:10:00,31.86,31.98,31.86,31.97,25400.0,20.3814,20.4582,20.3814,20.4518,25400.0
2005-04-28 15:15:00,31.97,31.97,31.88,31.89,21800.0,20.4518,20.4518,20.3942,20.4006,21800.0
2005-04-28 15:20:00,31.89,32.04,31.88,32.03,27600.0,20.4006,20.4965,20.3942,20.4901,27600.0
2005-04-28 15:25:00,32.03,32.05,31.96,31.98,33800.0,20.4901,20.5029,20.4454,20.4582,33800.0
2005-04-28 15:30:00,31.98,31.99,31.82,31.84,32000.0,20.4582,20.4646,20.3558,20.3686,32000.0
2005-04-28 15:35:00,31.84,31.88,31.76,31.85,59800.0,20.3686,20.3942,20.3174,20.375,59800.0
2005-04-28 15:40:00,31.85,31.86,31.83,31.84,30900.0,20.375,20.3814,20.3622,20.3686,30900.0
2005-04-28 15:45:00,31.84,31.85,31.56,31.66,80100.0,20.3686,20.375,20.1895,20.2535,80100.0
2005-04-28 15:50:00,31.66,31.7,31.65,31.69,66400.0,20.2535,20.279,20.2471,20.2726,66400.0
2005-04-28 15:55:00,31.69,31.7,31.66,31.67,121000.0,20.2726,20.279,20.2535,20.2599,121000.0
2005-04-29 09:30:00,31.75,31.82,31.75,31.79,73600.0,20.311,20.3558,20.311,20.3366,73600.0
2005-04-29 09:35:00,31.81,31.85,31.76,31.77,27400.0,20.3494,20.375,20.3174,20.3238,27400.0
2005-04-29 09:40:00,31.76,31.79,31.66,31.7,22100.0,20.3174,20.3366,20.2535,20.279,22100.0
2005-04-29 09:45:00,31.7,31.83,31.7,31.83,40500.0,20.279,20.3622,20.279,20.3622,40500.0
2005-04-29 09:50:00,31.83,31.85,31.74,31.74,42900.0,20.3622,20.375,20.3046,20.3046,42900.0
2005-04-29 09:55:00,31.75,31.75,31.73,31.74,58100.0,20.311,20.311,20.2982,20.3046,58100.0
2005-04-29 10:00:00,31.75,31.75,31.63,31.63,78200.0,20.311,20.311,20.2343,20.2343,78200.0
2005-04-29 10:05:00,31.58,31.6,31.52,31.52,63000.0,20.2023,20.2151,20.1639,20.1639,63000.0
2005-04-29 10:10:00,31.52,31.53,31.43,31.44,27900.0,20.1639,20.1703,20.1063,20.1127,27900.0
2005-04-29 10:15:00,31.44,31.57,31.43,31.57,49400.0,20.1127,20.1959,20.1063,20.1959,49400.0
2005-04-29 10:20:00,31.57,31.62,31.48,31.51,33600.0,20.1959,20.2279,20.1383,20.1575,33600.0
2005-04-29 10:25:00,31.5,31.5,31.32,31.44,27700.0,20.1511,20.1511,20.0359,20.1127,27700.0
2005-04-29 10:30:00,31.43,31.55,31.39,31.4,41400.0,20.1063,20.1831,20.0807,20.0871,41400.0
2005-04-29 10:35:00,31.39,31.52,31.39,31.47,93000.0,20.0807,20.1639,20.0807,20.1319,93000.0
2005-04-29 10:40:00,31.47,31.48,31.37,31.39,46200.0,20.1319,20.1383,20.0679,20.0807,46200.0
2005-04-29 10:45:00,31.39,31.39,31.26,31.28,22900.0,20.0807,20.0807,19.9976,20.0104,22900.0
2005-04-29 10:50:00,31.28,31.35,31.28,31.31,38400.0,20.0104,20.0551,20.0104,20.0296,38400.0
2005-04-29 10:55:00,31.31,31.35,31.31,31.35,39300.0,20.0296,20.0551,20.0296,20.0551,39300.0
2005-04-29 11:00:00,31.35,31.35,31.26,31.29,153100.0,20.0551,20.0551,19.9976,20.0168,153100.0
2005-04-29 11:05:00,31.3,31.46,31.29,31.41,52400.0,20.0232,20.1255,20.0168,20.0935,52400.0
2005-04-29 11:10:00,31.4,31.4,31.33,31.35,146000.0,20.0871,20.0871,20.0423,20.0551,146000.0
2005-04-29 11:15:00,31.35,31.4,31.34,31.36,133000.0,20.0551,20.0871,20.0487,20.0615,133000.0
2005-04-29 11:20:00,31.34,31.44,31.34,31.43,20800.0,20.0487,20.1127,20.0487,20.1063,20800.0
2005-04-29 11:25:00,31.42,31.48,31.42,31.46,11700.0,20.0999,20.1383,20.0999,20.1255,11700.0
2005-04-29 11:30:00,31.48,31.48,31.41,31.41,18200.0,20.1383,20.1383,20.0935,20.0935,18200.0
2005-04-29 11:35:00,31.42,31.46,31.42,31.44,14800.0,20.0999,20.1255,20.0999,20.1127,14800.0
2005-04-29 11:40:00,31.44,31.45,31.35,31.36,10100.0,20.1127,20.1191,20.0551,20.0615,10100.0
2005-04-29 11:45:00,31.35,31.39,31.35,31.37,15400.0,20.0551,20.0807,20.0551,20.0679,15400.0
2005-04-29 11:50:00,31.37,31.45,31.37,31.44,12800.0,20.0679,20.1191,20.0679,20.1127,12800.0
2005-04-29 11:55:00,31.45,31.48,31.4,31.4,21400.0,20.1191,20.1383,20.0871,20.0871,21400.0
2005-04-29 12:00:00,31.4,31.46,31.38,31.45,12100.0,20.0871,20.1255,20.0743,20.1191,12100.0
2005-04-29 12:05:00,31.45,31.46,31.35,31.35,16300.0,20.1191,20.1255,20.0551,20.0551,16300.0
2005-04-29 12:10:00,31.35,31.38,31.34,31.38,8100.0,20.0551,20.0743,20.0487,20.0743,8100.0
2005-04-29 12:15:00,31.38,31.39,31.33,31.33,8400.0,20.0743,20.0807,20.0423,20.0423,8400.0
2005-04-29 12:20:00,31.33,31.44,31.33,31.44,7700.0,20.0423,20.1127,20.0423,20.1127,7700.0
2005-04-29 12:25:00,31.44,31.44,31.38,31.4,8300.0,20.1127,20.1127,20.0743,20.0871,8300.0
2005-04-29 12:30:00,31.4,31.43,31.36,31.43,7400.0,20.0871,20.1063,20.0615,20.1063,7400.0
2005-04-29 12:35:00,31.43,31.44,31.42,31.44,9200.0,20.1063,20.1127,20.0999,20.1127,9200.0
2005-04-29 12:40:00,31.44,31.44,31.38,31.38,28600.0,20.1127,20.1127,20.0743,20.0743,28600.0
2005-04-29 12:45:00,31.39,31.4,31.38,31.38,15200.0,20.0807,20.0871,20.0743,20.0743,15200.0
2005-04-29 12:50:00,31.39,31.4,31.36,31.4,8700.0,20.0807,20.0871,20.0615,20.0871,8700.0
2005-04-29 12:55:00,31.4,31.4,31.38,31.38,15300.0,20.0871,20.0871,20.0743,20.0743,15300.0
2005-04-29 13:00:00,31.37,31.39,31.35,31.37,21700.0,20.0679,20.0807,20.0551,20.0679,21700.0
2005-04-29 13:05:00,31.38,31.46,31.38,31.45,47900.0,20.0743,20.1255,20.0743,20.1191,47900.0
2005-04-29 13:10:00,31.43,31.48,31.42,31.44,49600.0,20.1063,20.1383,20.0999,20.1127,49600.0
2005-04-29 13:15:00,31.44,31.44,31.4,31.42,31900.0,20.1127,20.1127,20.0871,20.0999,31900.0
2005-04-29 13:20:00,31.42,31.43,31.4,31.4,34500.0,20.0999,20.1063,20.0871,20.0871,34500.0
2005-04-29 13:25:00,31.39,31.39,31.34,31.36,48200.0,20.0807,20.0807,20.0487,20.0615,48200.0
2005-04-29 13:30:00,31.37,31.4,31.35,31.37,19100.0,20.0679,20.0871,20.0551,20.0679,19100.0
2005-04-29 13:35:00,31.37,31.38,31.27,31.27,16200.0,20.0679,20.0743,20.004,20.004,16200.0
2005-04-29 13:40:00,31.27,31.3,31.22,31.27,57100.0,20.004,20.0232,19.972,20.004,57100.0
2005-04-29 13:45:00,31.28,31.34,31.28,31.34,31900.0,20.0104,20.0487,20.0104,20.0487,31900.0
2005-04-29 13:50:00,31.33,31.33,31.27,31.3,45700.0,20.0423,20.0423,20.004,20.0232,45700.0
2005-04-29 13:55:00,31.31,31.37,31.31,31.36,9600.0,20.0296,20.0679,20.0296,20.0615,9600.0
2005-04-29 14:00:00,31.35,31.38,31.34,31.38,17800.0,20.0551,20.0743,20.0487,20.0743,17800.0
2005-04-29 14:05:00,31.38,31.4,31.37,31.39,19100.0,20.0743,20.0871,20.0679,20.0807,19100.0
2005-04-29 14:10:00,31.39,31.39,31.38,31.39,5900.0,20.0807,20.0807,20.0743,20.0807,5900.0
2005-04-29 14:15:00,31.39,31.39,31.29,31.29,16000.0,20.0807,20.0807,20.0168,20.0168,16000.0
2005-04-29 14:20:00,31.3,31.35,31.3,31.3,51000.0,20.0232,20.0551,20.0232,20.0232,51000.0
2005-04-29 14:25:00,31.3,31.37,31.28,31.37,84900.0,20.0232,20.0679,20.0104,20.0679,84900.0
2005-04-29 14:30:00,31.37,31.46,31.36,31.42,75800.0,20.0679,20.1255,20.0615,20.0999,75800.0
2005-04-29 14:35:00,31.42,31.51,31.42,31.47,140600.0,20.0999,20.1575,20.0999,20.1319,140600.0
2005-04-29 14:40:00,31.47,31.5,31.38,31.38,191300.0,20.1319,20.1511,20.0743,20.0743,191300.0
2005-04-29 14:45:00,31.38,31.42,31.38,31.41,25000.0,20.0743,20.0999,20.0743,20.0935,25000.0
2005-04-29 14:50:00,31.41,31.41,31.35,31.39,85300.0,20.0935,20.0935,20.0551,20.0807,85300.0
2005-04-29 14:55:00,31.39,31.4,31.34,31.34,46600.0,20.0807,20.0871,20.0487,20.0487,46600.0
2005-04-29 15:00:00,31.34,31.39,31.34,31.39,81600.0,20.0487,20.0807,20.0487,20.0807,81600.0
2005-04-29 15:05:00,31.38,31.4,31.37,31.4,68300.0,20.0743,20.0871,20.0679,20.0871,68300.0
2005-04-29 15:10:00,31.41,31.45,31.36,31.37,27600.0,20.0935,20.1191,20.0615,20.0679,27600.0
2005-04-29 15:15:00,31.37,31.4,31.37,31.39,38100.0,20.0679,20.0871,20.0679,20.0807,38100.0
2005-04-29 15:20:00,31.39,31.41,31.39,31.41,26000.0,20.0807,20.0935,20.0807,20.0935,26000.0
2005-04-29 15:25:00,31.4,31.41,31.38,31.4,64300.0,20.0871,20.0935,20.0743,20.0871,64300.0
2005-04-29 15:30:00,31.4,31.41,31.38,31.4,115200.0,20.0871,20.0935,20.0743,20.0871,115200.0
2005-04-29 15:35:00,31.4,31.41,31.36,31.36,41900.0,20.0871,20.0935,20.0615,20.0615,41900.0
2005-04-29 15:40:00,31.38,31.4,31.37,31.4,71800.0,20.0743,20.0871,20.0679,20.0871,71800.0
2005-04-29 15:45:00,31.4,31.41,31.38,31.4,50500.0,20.0871,20.0935,20.0743,20.0871,50500.0
2005-04-29 15:50:00,31.39,31.41,31.37,31.41,158900.0,20.0807,20.0935,20.0679,20.0935,158900.0
2005-04-29 15:55:00,31.4,31.43,31.38,31.39,87000.0,20.0871,20.1063,20.0743,20.0807,87000.0
2005-05-02 09:30:00,31.73,31.97,31.73,31.8,44100.0,20.2982,20.4518,20.2982,20.343,44100.0
2005-05-02 09:35:00,31.94,31.95,31.73,31.76,30200.0,20.4326,20.439,20.2982,20.3174,30200.0
2005-05-02 09:40:00,31.75,32.13,31.67,32.0,37100.0,20.311,20.5541,20.2599,20.471,37100.0
2005-05-02 09:45:00,31.95,32.02,31.74,31.92,80500.0,20.439,20.4838,20.3046,20.4198,80500.0
2005-05-02 09:50:00,31.87,32.26,31.86,32.19,31800.0,20.3878,20.6373,20.3814,20.5925,31800.0
2005-05-02 09:55:00,32.19,32.23,32.12,32.17,29300.0,20.5925,20.6181,20.5477,20.5797,29300.0
2005-05-02 10:00:00,32.17,32.17,32.1,32.11,45000.0,20.5797,20.5797,20.5349,20.5413,45000.0
2005-05-02 10:05:00,32.11,32.17,32.01,32.17,37100.0,20.5413,20.5797,20.4774,20.5797,37100.0
2005-05-02 10:10:00,32.17,32.21,32.16,32.18,28300.0,20.5797,20.6053,20.5733,20.5861,28300.0
2005-05-02 10:15:00,32.18,32.19,32.13,32.15,38900.0,20.5861,20.5925,20.5541,20.5669,38900.0
2005-05-02 10:20:00,32.17,32.25,32.1,32.19,80700.0,20.5797,20.6309,20.5349,20.5925,80700.0
2005-05-02 10:25:00,32.21,32.25,32.15,32.18,33500.0,20.6053,20.6309,20.5669,20.5861,33500.0
2005-05-02 10:30:00,32.18,32.25,32.17,32.19,50300.0,20.5861,20.6309,20.5797,20.5925,50300.0
2005-05-02 10:35:00,32.2,32.21,32.13,32.14,22600.0,20.5989,20.6053,20.5541,20.5605,22600.0
2005-05-02 10:40:00,32.14,32.24,32.14,32.23,36900.0,20.5605,20.6245,20.5605,20.6181,36900.0
2005-05-02 10:45:00,32.22,32.24,32.13,32.21,35200.0,20.6117,20.6245,20.5541,20.6053,35200.0
2005-05-02 10:50:00,32.2,32.2,32.15,32.15,19300.0,20.5989,20.5989,20.5669,20.5669,19300.0
2005-05-02 10:55:00,32.15,32.17,32.08,32.17,32500.0,20.5669,20.5797,20.5221,20.5797,32500.0
2005-05-02 11:00:00,32.15,32.2,32.13,32.2,10200.0,20.5669,20.5989,20.5541,20.5989,10200.0
2005-05-02 11:05:00,32.22,32.24,32.19,32.2,26300.0,20.6117,20.6245,20.5925,20.5989,26300.0
2005-05-02 11:10:00,32.21,32.21,32.18,32.18,13200.0,20.6053,20.6053,20.5861,20.5861,13200.0
2005-05-02 11:15:00,32.18,32.18,32.13,32.15,49900.0,20.5861,20.5861,20.5541,20.5669,49900.0
2005-05-02 11:20:00,32.15,32.23,32.14,32.2,54700.0,20.5669,20.6181,20.5605,20.5989,54700.0
2005-05-02 11:25:00,32.2,32.22,32.1,32.14,28200.0,20.5989,20.6117,20.5349,20.5605,28200.0
2005-05-02 11:30:00,32.14,32.16,32.13,32.14,14400.0,20.5605,20.5733,20.5541,20.5605,14400.0
2005-05-02 11:35:00,32.14,32.14,32.1,32.11,11900.0,20.5605,20.5605,20.5349,20.5413,11900.0
2005-05-02 11:40:00,32.1,32.1,32.05,32.07,27300.0,20.5349,20.5349,20.5029,20.5157,27300.0
2005-05-02 11:45:00,32.07,32.09,32.05,32.08,25400.0,20.5157,20.5285,20.5029,20.5221,25400.0
2005-05-02 11:50:00,32.06,32.09,32.0,32.03,30600.0,20.5093,20.5285,20.471,20.4901,30600.0
2005-05-02 11:55:00,32.04,32.12,32.04,32.12,24700.0,20.4965,20.5477,20.4965,20.5477,24700.0
2005-05-02 12:00:00,32.11,32.11,32.05,32.08,14100.0,20.5413,20.5413,20.5029,20.5221,14100.0
2005-05-02 12:05:00,32.07,32.08,32.06,32.07,17300.0,20.5157,20.5221,20.5093,20.5157,17300.0
2005-05-02 12:10:00,32.07,32.07,32.06,32.06,8800.0,20.5157,20.5157,20.5093,20.5093,8800.0
2005-05-02 12:15:00,32.06,32.12,32.06,32.12,22300.0,20.5093,20.5477,20.5093,20.5477,22300.0
2005-05-02 12:20:00,32.11,32.2,32.11,32.18,7800.0,20.5413,20.5989,20.5413,20.5861,7800.0
2005-05-02 12:25:00,32.18,32.23,32.17,32.23,14700.0,20.5861,20.6181,20.5797,20.6181,14700.0
2005-05-02 12:30:00,32.23,32.24,32.2,32.21,27100.0,20.6181,20.6245,20.5989,20.6053,27100.0
2005-05-02 12:35:00,32.21,32.21,32.18,32.18,15100.0,20.6053,20.6053,20.5861,20.5861,15100.0
2005-05-02 12:40:00,32.19,32.21,32.17,32.17,13900.0,20.5925,20.6053,20.5797,20.5797,13900.0
2005-05-02 12:45:00,32.16,32.18,32.13,32.17,15900.0,20.5733,20.5861,20.5541,20.5797,15900.0
2005-05-02 12:50:00,32.18,32.21,32.18,32.2,18100.0,20.5861,20.6053,20.5861,20.5989,18100.0
2005-05-02 12:55:00,32.19,32.21,32.17,32.17,7900.0,20.5925,20.6053,20.5797,20.5797,7900.0
2005-05-02 13:00:00,32.17,32.2,32.17,32.19,13500.0,20.5797,20.5989,20.5797,20.5925,13500.0
2005-05-02 13:05:00,32.19,32.2,32.18,32.2,12100.0,20.5925,20.5989,20.5861,20.5989,12100.0
2005-05-02 13:10:00,32.21,32.21,32.19,32.2,5900.0,20.6053,20.6053,20.5925,20.5989,5900.0
2005-05-02 13:15:00,32.19,32.2,32.08,32.09,29200.0,20.5925,20.5989,20.5221,20.5285,29200.0
2005-05-02 13:20:00,32.09,32.18,32.09,32.17,15600.0,20.5285,20.5861,20.5285,20.5797,15600.0
2005-05-02 13:25:00,32.15,32.17,32.15,32.15,12700.0,20.5669,20.5797,20.5669,20.5669,12700.0
2005-05-02 13:30:00,32.15,32.2,32.15,32.17,14400.0,20.5669,20.5989,20.5669,20.5797,14400.0
2005-05-02 13:35:00,32.16,32.2,32.14,32.16,13600.0,20.5733,20.5989,20.5605,20.5733,13600.0
2005-05-02 13:40:00,32.17,32.18,32.11,32.11,9900.0,20.5797,20.5861,20.5413,20.5413,9900.0
2005-05-02 13:45:00,32.12,32.14,32.11,32.13,11800.0,20.5477,20.5605,20.5413,20.5541,11800.0
2005-05-02 13:50:00,32.14,32.2,32.13,32.17,12400.0,20.5605,20.5989,20.5541,20.5797,12400.0
2005-05-02 13:55:00,32.18,32.19,32.15,32.15,11300.0,20.5861,20.5925,20.5669,20.5669,11300.0
2005-05-02 14:00:00,32.13,32.14,32.06,32.09,31800.0,20.5541,20.5605,20.5093,20.5285,31800.0
2005-05-02 14:05:00,32.1,32.13,32.09,32.09,16300.0,20.5349,20.5541,20.5285,20.5285,16300.0
2005-05-02 14:10:00,32.12,32.17,32.11,32.15,14900.0,20.5477,20.5797,20.5413,20.5669,14900.0
2005-05-02 14:15:00,32.15,32.16,32.07,32.13,32900.0,20.5669,20.5733,20.5157,20.5541,32900.0
2005-05-02 14:20:00,32.13,32.17,32.1,32.16,14800.0,20.5541,20.5797,20.5349,20.5733,14800.0
2005-05-02 14:25:00,32.15,32.18,32.13,32.14,10400.0,20.5669,20.5861,20.5541,20.5605,10400.0
2005-05-02 14:30:00,32.13,32.17,32.13,32.16,11100.0,20.5541,20.5797,20.5541,20.5733,11100.0
2005-05-02 14:35:00,32.16,32.25,32.15,32.23,22500.0,20.5733,20.6309,20.5669,20.6181,22500.0
2005-05-02 14:40:00,32.22,32.24,32.19,32.19,15700.0,20.6117,20.6245,20.5925,20.5925,15700.0
2005-05-02 14:45:00,32.2,32.2,32.16,32.2,13400.0,20.5989,20.5989,20.5733,20.5989,13400.0
2005-05-02 14:50:00,32.2,32.21,32.16,32.21,64600.0,20.5989,20.6053,20.5733,20.6053,64600.0
2005-05-02 14:55:00,32.21,32.25,32.21,32.24,20700.0,20.6053,20.6309,20.6053,20.6245,20700.0
2005-05-02 15:00:00,32.24,32.26,32.21,32.26,42100.0,20.6245,20.6373,20.6053,20.6373,42100.0
2005-05-02 15:05:00,32.27,32.3,32.25,32.26,23100.0,20.6437,20.6629,20.6309,20.6373,23100.0
2005-05-02 15:10:00,32.29,32.35,32.26,32.35,59100.0,20.6565,20.6949,20.6373,20.6949,59100.0
2005-05-02 15:15:00,32.34,32.35,32.3,32.31,40900.0,20.6885,20.6949,20.6629,20.6693,40900.0
2005-05-02 15:20:00,32.31,32.33,32.3,32.31,32400.0,20.6693,20.6821,20.6629,20.6693,32400.0
2005-05-02 15:25:00,32.31,32.35,32.3,32.35,33900.0,20.6693,20.6949,20.6629,20.6949,33900.0
2005-05-02 15:30:00,32.35,32.35,32.3,32.3,33400.0,20.6949,20.6949,20.6629,20.6629,33400.0
2005-05-02 15:35:00,32.3,32.34,32.3,32.31,27500.0,20.6629,20.6885,20.6629,20.6693,27500.0
2005-05-02 15:40:00,32.32,32.38,32.32,32.35,60900.0,20.6757,20.714,20.6757,20.6949,60900.0
2005-05-02 15:45:00,32.35,32.5,32.35,32.48,44500.0,20.6949,20.7908,20.6949,20.778,44500.0
2005-05-02 15:50:00,32.47,32.53,32.45,32.52,87500.0,20.7716,20.81,20.7588,20.8036,87500.0
2005-05-02 15:55:00,32.52,32.52,32.41,32.43,74500.0,20.8036,20.8036,20.7332,20.746,74500.0
2005-05-03 09:30:00,32.61,32.65,32.3,32.4,54500.0,20.8612,20.8868,20.6629,20.7268,54500.0
2005-05-03 09:35:00,32.37,32.49,32.29,32.37,26200.0,20.7077,20.7844,20.6565,20.7077,26200.0
2005-05-03 09:40:00,32.36,32.44,32.35,32.38,122700.0,20.7013,20.7524,20.6949,20.714,122700.0
2005-05-03 09:45:00,32.37,32.5,32.34,32.45,81300.0,20.7077,20.7908,20.6885,20.7588,81300.0
2005-05-03 09:50:00,32.44,32.5,32.44,32.5,34700.0,20.7524,20.7908,20.7524,20.7908,34700.0
2005-05-03 09:55:00,32.51,32.54,32.43,32.43,22900.0,20.7972,20.8164,20.746,20.746,22900.0
2005-05-03 10:00:00,32.46,32.47,32.39,32.4,43900.0,20.7652,20.7716,20.7204,20.7268,43900.0
2005-05-03 10:05:00,32.4,32.4,32.37,32.38,30900.0,20.7268,20.7268,20.7077,20.714,30900.0
2005-05-03 10:10:00,32.39,32.41,32.35,32.4,40500.0,20.7204,20.7332,20.6949,20.7268,40500.0
2005-05-03 10:15:00,32.39,32.4,32.36,32.39,19900.0,20.7204,20.7268,20.7013,20.7204,19900.0
2005-05-03 10:20:00,32.39,32.39,32.3,32.3,30700.0,20.7204,20.7204,20.6629,20.6629,30700.0
2005-05-03 10:25:00,32.3,32.35,32.25,32.32,37000.0,20.6629,20.6949,20.6309,20.6757,37000.0
2005-05-03 10:30:00,32.32,32.32,32.28,32.28,24500.0,20.6757,20.6757,20.6501,20.6501,24500.0
2005-05-03 10:35:00,32.3,32.33,32.28,32.32,15700.0,20.6629,20.6821,20.6501,20.6757,15700.0
2005-05-03 10:40:00,32.31,32.35,32.31,32.33,25200.0,20.6693,20.6949,20.6693,20.6821,25200.0
2005-05-03 10:45:00,32.34,32.38,32.31,32.31,11600.0,20.6885,20.714,20.6693,20.6693,11600.0
2005-05-03 10:50:00,32.31,32.31,32.28,32.29,15700.0,20.6693,20.6693,20.6501,20.6565,15700.0
2005-05-03 10:55:00,32.3,32.3,32.25,32.25,31100.0,20.6629,20.6629,20.6309,20.6309,31100.0
2005-05-03 11:00:00,32.26,32.26,32.24,32.25,49800.0,20.6373,20.6373,20.6245,20.6309,49800.0
2005-05-03 11:05:00,32.25,32.3,32.25,32.3,11700.0,20.6309,20.6629,20.6309,20.6629,11700.0
2005-05-03 11:10:00,32.3,32.32,32.29,32.32,20500.0,20.6629,20.6757,20.6565,20.6757,20500.0
2005-05-03 11:15:00,32.33,32.33,32.31,32.31,22900.0,20.6821,20.6821,20.6693,20.6693,22900.0
2005-05-03 11:20:00,32.32,32.37,32.3,32.31,27200.0,20.6757,20.7077,20.6629,20.6693,27200.0
2005-05-03 11:25:00,32.31,32.32,32.27,32.28,43000.0,20.6693,20.6757,20.6437,20.6501,43000.0
2005-05-03 11:30:00,32.28,32.29,32.2,32.2,18400.0,20.6501,20.6565,20.5989,20.5989,18400.0
2005-05-03 11:35:00,32.21,32.29,32.2,32.27,13000.0,20.6053,20.6565,20.5989,20.6437,13000.0
2005-05-03 11:40:00,32.27,32.29,32.26,32.29,10200.0,20.6437,20.6565,20.6373,20.6565,10200.0
2005-05-03 11:45:00,32.29,32.29,32.27,32.27,7100.0,20.6565,20.6565,20.6437,20.6437,7100.0
2005-05-03 11:50:00,32.27,32.3,32.26,32.3,6500.0,20.6437,20.6629,20.6373,20.6629,6500.0
2005-05-03 11:55:00,32.3,32.3,32.28,32.28,24600.0,20.6629,20.6629,20.6501,20.6501,24600.0
2005-05-03 12:00:00,32.28,32.3,32.27,32.29,5800.0,20.6501,20.6629,20.6437,20.6565,5800.0
2005-05-03 12:05:00,32.29,32.29,32.26,32.26,5500.0,20.6565,20.6565,20.6373,20.6373,5500.0
2005-05-03 12:10:00,32.26,32.28,32.24,32.24,7600.0,20.6373,20.6501,20.6245,20.6245,7600.0
2005-05-03 12:15:00,32.26,32.26,32.23,32.23,4500.0,20.6373,20.6373,20.6181,20.6181,4500.0
2005-05-03 12:20:00,32.23,32.23,32.21,32.21,6900.0,20.6181,20.6181,20.6053,20.6053,6900.0
2005-05-03 12:25:00,32.21,32.22,32.21,32.22,8700.0,20.6053,20.6117,20.6053,20.6117,8700.0
2005-05-03 12:30:00,32.22,32.23,32.21,32.23,12000.0,20.6117,20.6181,20.6053,20.6181,12000.0
2005-05-03 12:35:00,32.23,32.23,32.22,32.22,3800.0,20.6181,20.6181,20.6117,20.6117,3800.0
2005-05-03 12:40:00,32.23,32.25,32.23,32.25,12500.0,20.6181,20.6309,20.6181,20.6309,12500.0
2005-05-03 12:45:00,32.25,32.25,32.21,32.21,28200.0,20.6309,20.6309,20.6053,20.6053,28200.0
2005-05-03 12:50:00,32.22,32.22,32.2,32.21,13100.0,20.6117,20.6117,20.5989,20.6053,13100.0
2005-05-03 12:55:00,32.21,32.23,32.2,32.23,11300.0,20.6053,20.6181,20.5989,20.6181,11300.0
2005-05-03 13:00:00,32.23,32.26,32.22,32.25,25500.0,20.6181,20.6373,20.6117,20.6309,25500.0
2005-05-03 13:05:00,32.25,32.28,32.25,32.27,15000.0,20.6309,20.6501,20.6309,20.6437,15000.0
2005-05-03 13:10:00,32.28,32.29,32.27,32.28,9700.0,20.6501,20.6565,20.6437,20.6501,9700.0
2005-05-03 13:15:00,32.28,32.28,32.26,32.26,9600.0,20.6501,20.6501,20.6373,20.6373,9600.0
2005-05-03 13:20:00,32.26,32.26,32.15,32.17,38500.0,20.6373,20.6373,20.5669,20.5797,38500.0
2005-05-03 13:25:00,32.17,32.19,32.17,32.19,12400.0,20.5797,20.5925,20.5797,20.5925,12400.0
2005-05-03 13:30:00,32.19,32.19,32.16,32.16,14900.0,20.5925,20.5925,20.5733,20.5733,14900.0
2005-05-03 13:35:00,32.16,32.16,32.1,32.13,26500.0,20.5733,20.5733,20.5349,20.5541,26500.0
2005-05-03 13:40:00,32.13,32.16,32.13,32.15,13900.0,20.5541,20.5733,20.5541,20.5669,13900.0
2005-05-03 13:45:00,32.15,32.15,32.1,32.1,21400.0,20.5669,20.5669,20.5349,20.5349,21400.0
2005-05-03 13:50:00,32.1,32.11,32.08,32.09,16400.0,20.5349,20.5413,20.5221,20.5285,16400.0
2005-05-03 13:55:00,32.09,32.11,32.07,32.11,18500.0,20.5285,20.5413,20.5157,20.5413,18500.0
2005-05-03 14:00:00,32.11,32.11,32.1,32.11,16100.0,20.5413,20.5413,20.5349,20.5413,16100.0
2005-05-03 14:05:00,32.11,32.11,32.03,32.04,19800.0,20.5413,20.5413,20.4901,20.4965,19800.0
2005-05-03 14:10:00,32.05,32.06,32.0,32.05,50700.0,20.5029,20.5093,20.471,20.5029,50700.0
2005-05-03 14:15:00,32.06,32.1,31.82,31.85,57000.0,20.5093,20.5349,20.3558,20.375,57000.0
2005-05-03 14:20:00,31.83,31.94,31.81,31.91,94600.0,20.3622,20.4326,20.3494,20.4134,94600.0
2005-05-03 14:25:00,31.92,31.94,31.85,31.87,89700.0,20.4198,20.4326,20.375,20.3878,89700.0
2005-05-03 14:30:00,31.86,32.15,31.85,32.15,69400.0,20.3814,20.5669,20.375,20.5669,69400.0
2005-05-03 14:35:00,32.15,32.23,32.13,32.15,60300.0,20.5669,20.6181,20.5541,20.5669,60300.0
2005-05-03 14:40:00,32.15,32.19,32.13,32.15,40600.0,20.5669,20.5925,20.5541,20.5669,40600.0
2005-05-03 14:45:00,32.16,32.2,32.1,32.12,26700.0,20.5733,20.5989,20.5349,20.5477,26700.0
2005-05-03 14:50:00,32.13,32.2,32.12,32.2,46000.0,20.5541,20.5989,20.5477,20.5989,46000.0
2005-05-03 14:55:00,32.2,32.21,32.12,32.12,60000.0,20.5989,20.6053,20.5477,20.5477,60000.0
2005-05-03 15:00:00,32.13,32.13,31.95,31.98,42500.0,20.5541,20.5541,20.439,20.4582,42500.0
2005-05-03 15:05:00,31.98,31.99,31.8,31.85,47900.0,20.4582,20.4646,20.343,20.375,47900.0
2005-05-03 15:10:00,31.84,31.86,31.81,31.86,35600.0,20.3686,20.3814,20.3494,20.3814,35600.0
2005-05-03 15:15:00,31.86,31.86,31.74,31.86,76700.0,20.3814,20.3814,20.3046,20.3814,76700.0
2005-05-03 15:20:00,31.84,31.94,31.83,31.92,34700.0,20.3686,20.4326,20.3622,20.4198,34700.0
2005-05-03 15:25:00,31.91,31.91,31.85,31.89,28100.0,20.4134,20.4134,20.375,20.4006,28100.0
2005-05-03 15:30:00,31.9,31.92,31.81,31.88,45900.0,20.407,20.4198,20.3494,20.3942,45900.0
2005-05-03 15:35:00,31.86,31.91,31.86,31.89,29000.0,20.3814,20.4134,20.3814,20.4006,29000.0
2005-05-03 15:40:00,31.9,31.91,31.77,31.78,49800.0,20.407,20.4134,20.3238,20.3302,49800.0
2005-05-03 15:45:00,31.78,31.8,31.71,31.73,79900.0,20.3302,20.343,20.2854,20.2982,79900.0
2005-05-03 15:50:00,31.7,31.72,31.64,31.64,98100.0,20.279,20.2918,20.2407,20.2407,98100.0
2005-05-03 15:55:00,31.64,31.87,31.59,31.85,225300.0,20.2407,20.3878,20.2087,20.375,225300.0
2005-05-04 09:30:00,32.02,32.02,31.5,31.61,43000.0,20.554,20.554,20.2202,20.2908,43000.0
2005-05-04 09:35:00,31.58,31.82,31.45,31.64,29500.0,20.2715,20.4256,20.1881,20.31,29500.0
2005-05-04 09:40:00,31.65,32.0,31.65,32.0,43000.0,20.3165,20.5411,20.3165,20.5411,43000.0
2005-05-04 09:45:00,32.05,32.05,31.74,31.78,22500.0,20.5732,20.5732,20.3742,20.3999,22500.0
2005-05-04 09:50:00,31.81,31.86,31.77,31.77,63000.0,20.4192,20.4513,20.3935,20.3935,63000.0
2005-05-04 09:55:00,31.77,31.91,31.77,31.91,36300.0,20.3935,20.4834,20.3935,20.4834,36300.0
2005-05-04 10:00:00,31.91,31.94,31.78,31.87,27900.0,20.4834,20.5026,20.3999,20.4577,27900.0
2005-05-04 10:05:00,31.84,31.9,31.76,31.89,23000.0,20.4384,20.4769,20.3871,20.4705,23000.0
2005-05-04 10:10:00,31.89,31.92,31.87,31.92,17800.0,20.4705,20.4898,20.4577,20.4898,17800.0
2005-05-04 10:15:00,31.92,31.94,31.9,31.9,24400.0,20.4898,20.5026,20.4769,20.4769,24400.0
2005-05-04 10:20:00,31.9,31.98,31.9,31.97,31200.0,20.4769,20.5283,20.4769,20.5219,31200.0
2005-05-04 10:25:00,31.98,31.98,31.94,31.95,12400.0,20.5283,20.5283,20.5026,20.509,12400.0
2005-05-04 10:30:00,31.95,32.07,31.95,32.02,107000.0,20.509,20.5861,20.509,20.554,107000.0
2005-05-04 10:35:00,32.01,32.02,31.93,31.93,87300.0,20.5475,20.554,20.4962,20.4962,87300.0
2005-05-04 10:40:00,31.93,31.97,31.91,31.92,21600.0,20.4962,20.5219,20.4834,20.4898,21600.0
2005-05-04 10:45:00,31.93,31.98,31.9,31.98,21600.0,20.4962,20.5283,20.4769,20.5283,21600.0
2005-05-04 10:50:00,31.99,32.01,31.9,31.93,46300.0,20.5347,20.5475,20.4769,20.4962,46300.0
2005-05-04 10:55:00,31.93,31.96,31.93,31.96,19900.0,20.4962,20.5155,20.4962,20.5155,19900.0
2005-05-04 11:00:00,31.96,32.0,31.94,31.97,32600.0,20.5155,20.5411,20.5026,20.5219,32600.0
2005-05-04 11:05:00,31.96,32.02,31.96,32.01,60900.0,20.5155,20.554,20.5155,20.5475,60900.0
2005-05-04 11:10:00,32.01,32.03,31.95,31.95,33400.0,20.5475,20.5604,20.509,20.509,33400.0
2005-05-04 11:15:00,31.96,32.04,31.96,32.03,14200.0,20.5155,20.5668,20.5155,20.5604,14200.0
2005-05-04 11:20:00,32.01,32.01,31.97,31.99,21000.0,20.5475,20.5475,20.5219,20.5347,21000.0
2005-05-04 11:25:00,31.99,32.02,31.99,32.01,37900.0,20.5347,20.554,20.5347,20.5475,37900.0
2005-05-04 11:30:00,32.01,32.02,31.94,31.94,27500.0,20.5475,20.554,20.5026,20.5026,27500.0
2005-05-04 11:35:00,31.94,32.01,31.94,32.01,37200.0,20.5026,20.5475,20.5026,20.5475,37200.0
2005-05-04 11:40:00,32.02,32.07,32.02,32.05,22300.0,20.554,20.5861,20.554,20.5732,22300.0
2005-05-04 11:45:00,32.04,32.13,32.04,32.08,20500.0,20.5668,20.6246,20.5668,20.5925,20500.0
2005-05-04 11:50:00,32.09,32.09,31.99,31.99,39700.0,20.5989,20.5989,20.5347,20.5347,39700.0
2005-05-04 11:55:00,31.99,32.0,31.95,31.95,12900.0,20.5347,20.5411,20.509,20.509,12900.0
2005-05-04 12:00:00,31.94,32.01,31.91,31.94,18500.0,20.5026,20.5475,20.4834,20.5026,18500.0
2005-05-04 12:05:00,31.95,31.97,31.91,31.97,13300.0,20.509,20.5219,20.4834,20.5219,13300.0
2005-05-04 12:10:00,31.97,31.97,31.94,31.94,19000.0,20.5219,20.5219,20.5026,20.5026,19000.0
2005-05-04 12:15:00,31.95,31.99,31.93,31.99,26500.0,20.509,20.5347,20.4962,20.5347,26500.0
2005-05-04 12:20:00,31.97,31.99,31.91,31.95,34400.0,20.5219,20.5347,20.4834,20.509,34400.0
2005-05-04 12:25:00,31.95,31.95,31.91,31.94,8500.0,20.509,20.509,20.4834,20.5026,8500.0
2005-05-04 12:30:00,31.94,31.99,31.92,31.98,22000.0,20.5026,20.5347,20.4898,20.5283,22000.0
2005-05-04 12:35:00,31.98,32.01,31.96,32.01,11300.0,20.5283,20.5475,20.5155,20.5475,11300.0
2005-05-04 12:40:00,32.02,32.03,32.01,32.01,5400.0,20.554,20.5604,20.5475,20.5475,5400.0
2005-05-04 12:45:00,32.01,32.01,31.97,32.0,13200.0,20.5475,20.5475,20.5219,20.5411,13200.0
2005-05-04 12:50:00,32.01,32.02,31.99,32.02,8400.0,20.5475,20.554,20.5347,20.554,8400.0
2005-05-04 12:55:00,32.02,32.05,32.01,32.02,51100.0,20.554,20.5732,20.5475,20.554,51100.0
2005-05-04 13:00:00,32.02,32.04,32.02,32.03,5600.0,20.554,20.5668,20.554,20.5604,5600.0
2005-05-04 13:05:00,32.03,32.03,31.99,32.03,11700.0,20.5604,20.5604,20.5347,20.5604,11700.0
2005-05-04 13:10:00,32.03,32.06,32.02,32.05,11400.0,20.5604,20.5796,20.554,20.5732,11400.0
2005-05-04 13:15:00,32.04,32.05,31.96,31.96,12200.0,20.5668,20.5732,20.5155,20.5155,12200.0
2005-05-04 13:20:00,31.96,32.0,31.95,31.99,12400.0,20.5155,20.5411,20.509,20.5347,12400.0
2005-05-04 13:25:00,31.99,32.02,31.99,32.02,14300.0,20.5347,20.554,20.5347,20.554,14300.0
2005-05-04 13:30:00,32.02,32.03,31.99,31.99,58900.0,20.554,20.5604,20.5347,20.5347,58900.0
2005-05-04 13:35:00,32.0,32.0,31.99,31.99,8900.0,20.5411,20.5411,20.5347,20.5347,8900.0
2005-05-04 13:40:00,31.99,32.0,31.98,31.99,13800.0,20.5347,20.5411,20.5283,20.5347,13800.0
2005-05-04 13:45:00,32.0,32.0,31.98,32.0,14600.0,20.5411,20.5411,20.5283,20.5411,14600.0
2005-05-04 13:50:00,32.0,32.11,31.99,32.02,70800.0,20.5411,20.6117,20.5347,20.554,70800.0
2005-05-04 13:55:00,32.04,32.04,32.0,32.02,49400.0,20.5668,20.5668,20.5411,20.554,49400.0
2005-05-04 14:00:00,32.02,32.02,31.98,31.99,17100.0,20.554,20.554,20.5283,20.5347,17100.0
2005-05-04 14:05:00,31.99,32.0,31.97,32.0,12900.0,20.5347,20.5411,20.5219,20.5411,12900.0
2005-05-04 14:10:00,31.99,32.02,31.97,31.98,21500.0,20.5347,20.554,20.5219,20.5283,21500.0
2005-05-04 14:15:00,31.98,32.01,31.97,32.0,10300.0,20.5283,20.5475,20.5219,20.5411,10300.0
2005-05-04 14:20:00,32.01,32.02,31.95,31.97,24300.0,20.5475,20.554,20.509,20.5219,24300.0
2005-05-04 14:25:00,31.96,32.0,31.95,31.97,35000.0,20.5155,20.5411,20.509,20.5219,35000.0
2005-05-04 14:30:00,32.0,32.0,31.97,31.99,57200.0,20.5411,20.5411,20.5219,20.5347,57200.0
2005-05-04 14:35:00,31.98,31.99,31.96,31.99,23000.0,20.5283,20.5347,20.5155,20.5347,23000.0
2005-05-04 14:40:00,31.98,32.05,31.98,32.04,99900.0,20.5283,20.5732,20.5283,20.5668,99900.0
2005-05-04 14:45:00,32.04,32.12,32.03,32.06,21000.0,20.5668,20.6182,20.5604,20.5796,21000.0
2005-05-04 14:50:00,32.06,32.1,32.06,32.1,15200.0,20.5796,20.6053,20.5796,20.6053,15200.0
2005-05-04 14:55:00,32.09,32.11,32.08,32.1,65000.0,20.5989,20.6117,20.5925,20.6053,65000.0
2005-05-04 15:00:00,32.1,32.1,32.06,32.07,25000.0,20.6053,20.6053,20.5796,20.5861,25000.0
2005-05-04 15:05:00,32.06,32.07,32.04,32.07,28800.0,20.5796,20.5861,20.5668,20.5861,28800.0
2005-05-04 15:10:00,32.06,32.11,32.05,32.1,50800.0,20.5796,20.6117,20.5732,20.6053,50800.0
2005-05-04 15:15:00,32.1,32.12,32.09,32.09,14500.0,20.6053,20.6182,20.5989,20.5989,14500.0
2005-05-04 15:20:00,32.09,32.1,32.06,32.08,30600.0,20.5989,20.6053,20.5796,20.5925,30600.0
2005-05-04 15:25:00,32.09,32.1,32.07,32.08,44600.0,20.5989,20.6053,20.5861,20.5925,44600.0
2005-05-04 15:30:00,32.08,32.08,32.05,32.07,35800.0,20.5925,20.5925,20.5732,20.5861,35800.0
2005-05-04 15:35:00,32.06,32.07,32.03,32.05,25800.0,20.5796,20.5861,20.5604,20.5732,25800.0
2005-05-04 15:40:00,32.05,32.07,32.04,32.06,25100.0,20.5732,20.5861,20.5668,20.5796,25100.0
2005-05-04 15:45:00,32.06,32.09,32.06,32.07,25800.0,20.5796,20.5989,20.5796,20.5861,25800.0
2005-05-04 15:50:00,32.07,32.07,32.05,32.05,34100.0,20.5861,20.5861,20.5732,20.5732,34100.0
2005-05-04 15:55:00,32.06,32.06,32.04,32.04,26300.0,20.5796,20.5796,20.5668,20.5668,26300.0
2005-05-05 09:30:00,32.19,32.19,32.09,32.13,21200.0,20.6631,20.6631,20.5989,20.6246,21200.0
2005-05-05 09:35:00,32.15,32.5,32.14,32.21,33500.0,20.6374,20.8621,20.631,20.6759,33500.0
2005-05-05 09:40:00,32.26,32.3,32.08,32.11,20100.0,20.708,20.7337,20.5925,20.6117,20100.0
2005-05-05 09:45:00,32.11,32.41,32.07,32.38,17900.0,20.6117,20.8043,20.5861,20.7851,17900.0
2005-05-05 09:50:00,32.42,32.48,32.27,32.44,13500.0,20.8107,20.8492,20.7144,20.8236,13500.0
2005-05-05 09:55:00,32.44,32.44,32.3,32.35,20300.0,20.8236,20.8236,20.7337,20.7658,20300.0
2005-05-05 10:00:00,32.36,32.56,32.35,32.54,23900.0,20.7722,20.9006,20.7658,20.8878,23900.0
2005-05-05 10:05:00,32.54,32.55,32.38,32.4,17600.0,20.8878,20.8942,20.7851,20.7979,17600.0
2005-05-05 10:10:00,32.39,32.39,32.24,32.29,19300.0,20.7915,20.7915,20.6952,20.7273,19300.0
2005-05-05 10:15:00,32.29,32.3,32.2,32.23,11200.0,20.7273,20.7337,20.6695,20.6888,11200.0
2005-05-05 10:20:00,32.24,32.29,32.2,32.27,14400.0,20.6952,20.7273,20.6695,20.7144,14400.0
2005-05-05 10:25:00,32.27,32.27,32.13,32.16,17300.0,20.7144,20.7144,20.6246,20.6438,17300.0
2005-05-05 10:30:00,32.16,32.21,32.09,32.21,11600.0,20.6438,20.6759,20.5989,20.6759,11600.0
2005-05-05 10:35:00,32.19,32.31,32.16,32.2,12300.0,20.6631,20.7401,20.6438,20.6695,12300.0
2005-05-05 10:40:00,32.2,32.3,32.19,32.3,13500.0,20.6695,20.7337,20.6631,20.7337,13500.0
2005-05-05 10:45:00,32.29,32.37,32.29,32.36,16400.0,20.7273,20.7786,20.7273,20.7722,16400.0
2005-05-05 10:50:00,32.36,32.39,32.3,32.32,17000.0,20.7722,20.7915,20.7337,20.7465,17000.0
2005-05-05 10:55:00,32.32,32.35,32.3,32.34,11700.0,20.7465,20.7658,20.7337,20.7594,11700.0
2005-05-05 11:00:00,32.32,32.35,32.31,32.32,9800.0,20.7465,20.7658,20.7401,20.7465,9800.0
2005-05-05 11:05:00,32.32,32.35,32.32,32.34,18900.0,20.7465,20.7658,20.7465,20.7594,18900.0
2005-05-05 11:10:00,32.33,32.4,32.32,32.36,18700.0,20.753,20.7979,20.7465,20.7722,18700.0
2005-05-05 11:15:00,32.37,32.38,32.32,32.35,8400.0,20.7786,20.7851,20.7465,20.7658,8400.0
2005-05-05 11:20:00,32.33,32.34,32.28,32.28,10000.0,20.753,20.7594,20.7209,20.7209,10000.0
2005-05-05 11:25:00,32.29,32.29,32.2,32.23,13300.0,20.7273,20.7273,20.6695,20.6888,13300.0
2005-05-05 11:30:00,32.2,32.26,32.19,32.26,7900.0,20.6695,20.708,20.6631,20.708,7900.0
2005-05-05 11:35:00,32.26,32.28,32.21,32.22,6000.0,20.708,20.7209,20.6759,20.6823,6000.0
2005-05-05 11:40:00,32.21,32.21,32.16,32.2,9600.0,20.6759,20.6759,20.6438,20.6695,9600.0
2005-05-05 11:45:00,32.19,32.21,32.15,32.19,13000.0,20.6631,20.6759,20.6374,20.6631,13000.0
2005-05-05 11:50:00,32.19,32.25,32.16,32.22,8500.0,20.6631,20.7016,20.6438,20.6823,8500.0
2005-05-05 11:55:00,32.22,32.22,32.18,32.2,4000.0,20.6823,20.6823,20.6567,20.6695,4000.0
2005-05-05 12:00:00,32.21,32.24,32.19,32.24,11500.0,20.6759,20.6952,20.6631,20.6952,11500.0
2005-05-05 12:05:00,32.23,32.23,32.2,32.2,7500.0,20.6888,20.6888,20.6695,20.6695,7500.0
2005-05-05 12:10:00,32.19,32.23,32.18,32.2,7000.0,20.6631,20.6888,20.6567,20.6695,7000.0
2005-05-05 12:15:00,32.2,32.25,32.19,32.25,10300.0,20.6695,20.7016,20.6631,20.7016,10300.0
2005-05-05 12:20:00,32.24,32.29,32.23,32.25,7900.0,20.6952,20.7273,20.6888,20.7016,7900.0
2005-05-05 12:25:00,32.25,32.28,32.2,32.2,5300.0,20.7016,20.7209,20.6695,20.6695,5300.0
2005-05-05 12:30:00,32.2,32.22,32.19,32.21,4400.0,20.6695,20.6823,20.6631,20.6759,4400.0
2005-05-05 12:35:00,32.22,32.22,32.15,32.15,30200.0,20.6823,20.6823,20.6374,20.6374,30200.0
2005-05-05 12:40:00,32.15,32.19,32.15,32.16,30600.0,20.6374,20.6631,20.6374,20.6438,30600.0
2005-05-05 12:45:00,32.18,32.27,32.07,32.07,31100.0,20.6567,20.7144,20.5861,20.5861,31100.0
2005-05-05 12:50:00,32.07,32.15,32.01,32.15,15400.0,20.5861,20.6374,20.5475,20.6374,15400.0
2005-05-05 12:55:00,32.15,32.15,31.91,31.94,24500.0,20.6374,20.6374,20.4834,20.5026,24500.0
2005-05-05 13:00:00,31.93,32.02,31.88,32.0,23600.0,20.4962,20.554,20.4641,20.5411,23600.0
2005-05-05 13:05:00,31.99,32.0,31.97,31.99,20300.0,20.5347,20.5411,20.5219,20.5347,20300.0
2005-05-05 13:10:00,31.99,32.0,31.91,31.98,17300.0,20.5347,20.5411,20.4834,20.5283,17300.0
2005-05-05 13:15:00,31.96,31.96,31.89,31.91,16000.0,20.5155,20.5155,20.4705,20.4834,16000.0
2005-05-05 13:20:00,31.9,31.95,31.89,31.93,10800.0,20.4769,20.509,20.4705,20.4962,10800.0
2005-05-05 13:25:00,31.93,31.94,31.88,31.92,20600.0,20.4962,20.5026,20.4641,20.4898,20600.0
2005-05-05 13:30:00,31.92,31.99,31.91,31.98,25000.0,20.4898,20.5347,20.4834,20.5283,25000.0
2005-05-05 13:35:00,31.98,32.09,31.98,32.09,21600.0,20.5283,20.5989,20.5283,20.5989,21600.0
2005-05-05 13:40:00,32.08,32.08,31.98,31.98,9800.0,20.5925,20.5925,20.5283,20.5283,9800.0
2005-05-05 13:45:00,31.97,32.07,31.94,32.06,25200.0,20.5219,20.5861,20.5026,20.5796,25200.0
2005-05-05 13:50:00,32.07,32.07,31.92,31.95,14700.0,20.5861,20.5861,20.4898,20.509,14700.0
2005-05-05 13:55:00,31.97,32.02,31.9,32.01,19000.0,20.5219,20.554,20.4769,20.5475,19000.0
2005-05-05 14:00:00,32.01,32.02,31.96,32.02,10600.0,20.5475,20.554,20.5155,20.554,10600.0
2005-05-05 14:05:00,32.0,32.02,31.94,31.95,7200.0,20.5411,20.554,20.5026,20.509,7200.0
2005-05-05 14:10:00,31.95,32.0,31.94,31.97,14400.0,20.509,20.5411,20.5026,20.5219,14400.0
2005-05-05 14:15:00,31.98,32.02,31.98,32.0,8800.0,20.5283,20.554,20.5283,20.5411,8800.0
2005-05-05 14:20:00,32.0,32.0,31.95,31.95,17400.0,20.5411,20.5411,20.509,20.509,17400.0
2005-05-05 14:25:00,31.95,31.95,31.85,31.85,14400.0,20.509,20.509,20.4448,20.4448,14400.0
2005-05-05 14:30:00,31.85,32.0,31.85,32.0,25600.0,20.4448,20.5411,20.4448,20.5411,25600.0
2005-05-05 14:35:00,31.99,32.0,31.92,31.98,28100.0,20.5347,20.5411,20.4898,20.5283,28100.0
2005-05-05 14:40:00,31.98,32.0,31.94,31.95,12600.0,20.5283,20.5411,20.5026,20.509,12600.0
2005-05-05 14:45:00,31.95,31.96,31.9,31.91,8300.0,20.509,20.5155,20.4769,20.4834,8300.0
2005-05-05 14:50:00,31.89,31.95,31.86,31.9,49600.0,20.4705,20.509,20.4513,20.4769,49600.0
2005-05-05 14:55:00,31.92,31.96,31.89,31.94,11200.0,20.4898,20.5155,20.4705,20.5026,11200.0
2005-05-05 15:00:00,31.94,32.0,31.94,31.95,73800.0,20.5026,20.5411,20.5026,20.509,73800.0
2005-05-05 15:05:00,31.98,32.0,31.95,32.0,10400.0,20.5283,20.5411,20.509,20.5411,10400.0
2005-05-05 15:10:00,31.97,32.08,31.95,31.98,21600.0,20.5219,20.5925,20.509,20.5283,21600.0
2005-05-05 15:15:00,31.98,32.0,31.96,31.97,10600.0,20.5283,20.5411,20.5155,20.5219,10600.0
2005-05-05 15:20:00,31.97,32.03,31.96,31.99,29500.0,20.5219,20.5604,20.5155,20.5347,29500.0
2005-05-05 15:25:00,32.0,32.01,31.98,31.98,11600.0,20.5411,20.5475,20.5283,20.5283,11600.0
2005-05-05 15:30:00,31.98,32.05,31.98,32.04,99300.0,20.5283,20.5732,20.5283,20.5668,99300.0
2005-05-05 15:35:00,32.04,32.07,31.99,32.01,42300.0,20.5668,20.5861,20.5347,20.5475,42300.0
2005-05-05 15:40:00,32.02,32.08,32.0,32.05,20200.0,20.554,20.5925,20.5411,20.5732,20200.0
2005-05-05 15:45:00,32.05,32.05,31.99,32.02,21100.0,20.5732,20.5732,20.5347,20.554,21100.0
2005-05-05 15:50:00,32.02,32.06,32.01,32.05,33600.0,20.554,20.5796,20.5475,20.5732,33600.0
2005-05-05 15:55:00,32.04,32.06,32.02,32.02,48600.0,20.5668,20.5796,20.554,20.554,48600.0
2005-05-06 09:30:00,32.15,32.15,31.99,32.09,39400.0,20.6374,20.6374,20.5347,20.5989,39400.0
2005-05-06 09:35:00,32.08,32.1,31.8,32.04,69100.0,20.5925,20.6053,20.4127,20.5668,69100.0
2005-05-06 09:40:00,32.05,32.06,32.01,32.01,18500.0,20.5732,20.5796,20.5475,20.5475,18500.0
2005-05-06 09:45:00,32.02,32.15,32.02,32.09,26800.0,20.554,20.6374,20.554,20.5989,26800.0
2005-05-06 09:50:00,32.08,32.15,32.0,32.03,17000.0,20.5925,20.6374,20.5411,20.5604,17000.0
2005-05-06 09:55:00,32.13,32.13,32.04,32.09,13000.0,20.6246,20.6246,20.5668,20.5989,13000.0
2005-05-06 10:00:00,32.11,32.14,32.06,32.1,20100.0,20.6117,20.631,20.5796,20.6053,20100.0
2005-05-06 10:05:00,32.1,32.14,32.0,32.02,13300.0,20.6053,20.631,20.5411,20.554,13300.0
2005-05-06 10:10:00,32.03,32.05,31.94,31.98,15800.0,20.5604,20.5732,20.5026,20.5283,15800.0
2005-05-06 10:15:00,31.98,32.08,31.97,32.07,14100.0,20.5283,20.5925,20.5219,20.5861,14100.0
2005-05-06 10:20:00,32.09,32.15,32.06,32.14,22700.0,20.5989,20.6374,20.5796,20.631,22700.0
2005-05-06 10:25:00,32.14,32.15,32.05,32.09,20600.0,20.631,20.6374,20.5732,20.5989,20600.0
2005-05-06 10:30:00,32.06,32.1,32.04,32.07,10900.0,20.5796,20.6053,20.5668,20.5861,10900.0
2005-05-06 10:35:00,32.07,32.07,31.99,32.03,7100.0,20.5861,20.5861,20.5347,20.5604,7100.0
2005-05-06 10:40:00,32.01,32.02,31.95,31.95,11400.0,20.5475,20.554,20.509,20.509,11400.0
2005-05-06 10:45:00,31.95,31.95,31.9,31.93,11400.0,20.509,20.509,20.4769,20.4962,11400.0
2005-05-06 10:50:00,31.95,32.02,31.94,32.01,6200.0,20.509,20.554,20.5026,20.5475,6200.0
2005-05-06 10:55:00,32.01,32.1,32.01,32.06,9000.0,20.5475,20.6053,20.5475,20.5796,9000.0
2005-05-06 11:00:00,32.09,32.09,32.02,32.06,6100.0,20.5989,20.5989,20.554,20.5796,6100.0
2005-05-06 11:05:00,32.01,32.05,32.01,32.04,7100.0,20.5475,20.5732,20.5475,20.5668,7100.0
2005-05-06 11:10:00,32.05,32.13,32.05,32.09,7200.0,20.5732,20.6246,20.5732,20.5989,7200.0
2005-05-06 11:15:00,32.08,32.15,32.05,32.14,11500.0,20.5925,20.6374,20.5732,20.631,11500.0
2005-05-06 11:20:00,32.13,32.13,32.04,32.07,14400.0,20.6246,20.6246,20.5668,20.5861,14400.0
2005-05-06 11:25:00,32.1,32.11,31.99,31.99,7500.0,20.6053,20.6117,20.5347,20.5347,7500.0
2005-05-06 11:30:00,31.99,32.09,31.98,32.09,10700.0,20.5347,20.5989,20.5283,20.5989,10700.0
2005-05-06 11:35:00,32.11,32.12,32.08,32.12,4900.0,20.6117,20.6182,20.5925,20.6182,4900.0
2005-05-06 11:40:00,32.12,32.14,32.12,32.14,5800.0,20.6182,20.631,20.6182,20.631,5800.0
2005-05-06 11:45:00,32.14,32.14,31.94,32.01,32900.0,20.631,20.631,20.5026,20.5475,32900.0
2005-05-06 11:50:00,32.03,32.09,32.03,32.06,5300.0,20.5604,20.5989,20.5604,20.5796,5300.0
2005-05-06 11:55:00,32.03,32.04,31.91,31.97,8100.0,20.5604,20.5668,20.4834,20.5219,8100.0
2005-05-06 12:00:00,31.95,31.95,31.85,31.87,3700.0,20.509,20.509,20.4448,20.4577,3700.0
2005-05-06 12:05:00,31.9,31.95,31.9,31.93,4600.0,20.4769,20.509,20.4769,20.4962,4600.0
2005-05-06 12:10:00,31.93,31.97,31.9,31.9,19600.0,20.4962,20.5219,20.4769,20.4769,19600.0
2005-05-06 12:15:00,31.9,31.95,31.9,31.92,3300.0,20.4769,20.509,20.4769,20.4898,3300.0
2005-05-06 12:20:00,31.93,31.93,31.89,31.89,5100.0,20.4962,20.4962,20.4705,20.4705,5100.0
2005-05-06 12:25:00,31.92,31.96,31.91,31.96,2800.0,20.4898,20.5155,20.4834,20.5155,2800.0
2005-05-06 12:30:00,31.99,32.0,31.97,31.98,5500.0,20.5347,20.5411,20.5219,20.5283,5500.0
2005-05-06 12:35:00,31.97,32.03,31.97,32.0,4200.0,20.5219,20.5604,20.5219,20.5411,4200.0
2005-05-06 12:40:00,31.96,31.96,31.89,31.93,5800.0,20.5155,20.5155,20.4705,20.4962,5800.0
2005-05-06 12:45:00,31.95,31.95,31.93,31.94,2800.0,20.509,20.509,20.4962,20.5026,2800.0
2005-05-06 12:50:00,31.96,32.03,31.96,32.03,6100.0,20.5155,20.5604,20.5155,20.5604,6100.0
2005-05-06 12:55:00,32.03,32.04,32.01,32.03,3100.0,20.5604,20.5668,20.5475,20.5604,3100.0
2005-05-06 13:00:00,32.04,32.04,32.01,32.01,4200.0,20.5668,20.5668,20.5475,20.5475,4200.0
2005-05-06 13:05:00,32.02,32.03,32.02,32.03,23900.0,20.554,20.5604,20.554,20.5604,23900.0
2005-05-06 13:10:00,32.02,32.05,32.01,32.03,16700.0,20.554,20.5732,20.5475,20.5604,16700.0
2005-05-06 13:15:00,32.03,32.04,32.02,32.03,3100.0,20.5604,20.5668,20.554,20.5604,3100.0
2005-05-06 13:20:00,32.03,32.04,32.02,32.04,5000.0,20.5604,20.5668,20.554,20.5668,5000.0
2005-05-06 13:25:00,32.04,32.05,32.02,32.05,41300.0,20.5668,20.5732,20.554,20.5732,41300.0
2005-05-06 13:30:00,32.05,32.12,32.05,32.1,11600.0,20.5732,20.6182,20.5732,20.6053,11600.0
2005-05-06 13:35:00,32.1,32.1,32.09,32.1,2100.0,20.6053,20.6053,20.5989,20.6053,2100.0
2005-05-06 13:40:00,32.09,32.09,32.03,32.03,10600.0,20.5989,20.5989,20.5604,20.5604,10600.0
2005-05-06 13:45:00,32.04,32.06,32.04,32.04,1900.0,20.5668,20.5796,20.5668,20.5668,1900.0
2005-05-06 13:50:00,32.05,32.06,32.05,32.06,2900.0,20.5732,20.5796,20.5732,20.5796,2900.0
2005-05-06 13:55:00,32.06,32.07,32.03,32.04,3400.0,20.5796,20.5861,20.5604,20.5668,3400.0
2005-05-06 14:00:00,32.05,32.09,32.05,32.09,11100.0,20.5732,20.5989,20.5732,20.5989,11100.0
2005-05-06 14:05:00,32.09,32.15,32.08,32.13,31700.0,20.5989,20.6374,20.5925,20.6246,31700.0
2005-05-06 14:10:00,32.15,32.17,32.12,32.17,5900.0,20.6374,20.6503,20.6182,20.6503,5900.0
2005-05-06 14:15:00,32.18,32.28,32.18,32.27,15200.0,20.6567,20.7209,20.6567,20.7144,15200.0
2005-05-06 14:20:00,32.28,32.28,32.14,32.16,35400.0,20.7209,20.7209,20.631,20.6438,35400.0
2005-05-06 14:25:00,32.16,32.16,32.09,32.12,5200.0,20.6438,20.6438,20.5989,20.6182,5200.0
2005-05-06 14:30:00,32.15,32.15,32.1,32.12,10600.0,20.6374,20.6374,20.6053,20.6182,10600.0
2005-05-06 14:35:00,32.13,32.16,32.12,32.12,19300.0,20.6246,20.6438,20.6182,20.6182,19300.0
2005-05-06 14:40:00,32.12,32.16,32.11,32.12,9500.0,20.6182,20.6438,20.6117,20.6182,9500.0
2005-05-06 14:45:00,32.12,32.14,32.1,32.11,5100.0,20.6182,20.631,20.6053,20.6117,5100.0
2005-05-06 14:50:00,32.11,32.12,32.08,32.08,4700.0,20.6117,20.6182,20.5925,20.5925,4700.0
2005-05-06 14:55:00,32.09,32.09,32.05,32.05,6200.0,20.5989,20.5989,20.5732,20.5732,6200.0
2005-05-06 15:00:00,32.05,32.12,32.05,32.07,16200.0,20.5732,20.6182,20.5732,20.5861,16200.0
2005-05-06 15:05:00,32.06,32.09,31.98,32.09,10100.0,20.5796,20.5989,20.5283,20.5989,10100.0
2005-05-06 15:10:00,32.09,32.1,32.09,32.1,10700.0,20.5989,20.6053,20.5989,20.6053,10700.0
2005-05-06 15:15:00,32.1,32.12,32.05,32.11,10600.0,20.6053,20.6182,20.5732,20.6117,10600.0
2005-05-06 15:20:00,32.11,32.12,32.09,32.1,6400.0,20.6117,20.6182,20.5989,20.6053,6400.0
2005-05-06 15:25:00,32.1,32.11,32.02,32.04,13700.0,20.6053,20.6117,20.554,20.5668,13700.0
2005-05-06 15:30:00,32.06,32.06,32.03,32.05,9100.0,20.5796,20.5796,20.5604,20.5732,9100.0
2005-05-06 15:35:00,32.06,32.08,32.02,32.02,12000.0,20.5796,20.5925,20.554,20.554,12000.0
2005-05-06 15:40:00,31.98,32.08,31.98,32.03,14300.0,20.5283,20.5925,20.5283,20.5604,14300.0
2005-05-06 15:45:00,32.04,32.15,32.03,32.15,14500.0,20.5668,20.6374,20.5604,20.6374,14500.0
2005-05-06 15:50:00,32.16,32.16,31.98,32.03,28400.0,20.6438,20.6438,20.5283,20.5604,28400.0
2005-05-06 15:55:00,32.03,32.04,31.93,32.01,42700.0,20.5604,20.5668,20.4962,20.5475,42700.0
2005-05-09 09:30:00,31.73,31.73,31.73,31.73,68800.0,20.3678,20.3678,20.3678,20.3678,68800.0
2005-05-09 09:35:00,31.74,31.99,31.52,31.99,30800.0,20.3742,20.5347,20.233,20.5347,30800.0
2005-05-09 09:40:00,31.96,32.04,31.67,31.74,28100.0,20.5155,20.5668,20.3293,20.3742,28100.0
2005-05-09 09:45:00,31.81,31.82,31.72,31.76,19500.0,20.4192,20.4256,20.3614,20.3871,19500.0
2005-05-09 09:50:00,31.76,31.85,31.76,31.83,19700.0,20.3871,20.4448,20.3871,20.432,19700.0
2005-05-09 09:55:00,31.83,31.9,31.76,31.89,16000.0,20.432,20.4769,20.3871,20.4705,16000.0
2005-05-09 10:00:00,31.9,31.96,31.79,31.83,25800.0,20.4769,20.5155,20.4063,20.432,25800.0
2005-05-09 10:05:00,31.85,31.9,31.81,31.84,22400.0,20.4448,20.4769,20.4192,20.4384,22400.0
2005-05-09 10:10:00,31.82,31.89,31.78,31.83,33100.0,20.4256,20.4705,20.3999,20.432,33100.0
2005-05-09 10:15:00,31.85,31.88,31.82,31.87,49500.0,20.4448,20.4641,20.4256,20.4577,49500.0
2005-05-09 10:20:00,31.87,31.94,31.86,31.89,23500.0,20.4577,20.5026,20.4513,20.4705,23500.0
2005-05-09 10:25:00,31.93,31.93,31.87,31.87,12600.0,20.4962,20.4962,20.4577,20.4577,12600.0
2005-05-09 10:30:00,31.88,31.96,31.86,31.92,22600.0,20.4641,20.5155,20.4513,20.4898,22600.0
2005-05-09 10:35:00,31.93,31.97,31.93,31.94,13700.0,20.4962,20.5219,20.4962,20.5026,13700.0
2005-05-09 10:40:00,31.92,31.97,31.9,31.95,49500.0,20.4898,20.5219,20.4769,20.509,49500.0
2005-05-09 10:45:00,31.94,32.0,31.91,32.0,26400.0,20.5026,20.5411,20.4834,20.5411,26400.0
2005-05-09 10:50:00,32.0,32.04,31.99,32.04,20000.0,20.5411,20.5668,20.5347,20.5668,20000.0
2005-05-09 10:55:00,32.06,32.07,31.98,31.98,17100.0,20.5796,20.5861,20.5283,20.5283,17100.0
2005-05-09 11:00:00,31.98,32.03,31.98,32.0,15800.0,20.5283,20.5604,20.5283,20.5411,15800.0
2005-05-09 11:05:00,32.02,32.04,32.01,32.03,11100.0,20.554,20.5668,20.5475,20.5604,11100.0
2005-05-09 11:10:00,32.05,32.1,31.99,32.09,22700.0,20.5732,20.6053,20.5347,20.5989,22700.0
2005-05-09 11:15:00,32.08,32.11,32.07,32.1,8800.0,20.5925,20.6117,20.5861,20.6053,8800.0
2005-05-09 11:20:00,32.11,32.13,32.09,32.09,16400.0,20.6117,20.6246,20.5989,20.5989,16400.0
2005-05-09 11:25:00,32.1,32.13,32.07,32.07,7300.0,20.6053,20.6246,20.5861,20.5861,7300.0
2005-05-09 11:30:00,32.08,32.22,32.08,32.19,26200.0,20.5925,20.6823,20.5925,20.6631,26200.0
2005-05-09 11:35:00,32.19,32.19,32.1,32.13,11300.0,20.6631,20.6631,20.6053,20.6246,11300.0
2005-05-09 11:40:00,32.13,32.18,32.11,32.14,16000.0,20.6246,20.6567,20.6117,20.631,16000.0
2005-05-09 11:45:00,32.16,32.19,32.13,32.19,13700.0,20.6438,20.6631,20.6246,20.6631,13700.0
2005-05-09 11:50:00,32.19,32.22,32.18,32.18,8900.0,20.6631,20.6823,20.6567,20.6567,8900.0
2005-05-09 11:55:00,32.18,32.2,32.17,32.17,7900.0,20.6567,20.6695,20.6503,20.6503,7900.0
2005-05-09 12:00:00,32.17,32.18,32.13,32.13,18400.0,20.6503,20.6567,20.6246,20.6246,18400.0
2005-05-09 12:05:00,32.13,32.2,32.13,32.15,19600.0,20.6246,20.6695,20.6246,20.6374,19600.0
2005-05-09 12:10:00,32.16,32.16,32.11,32.13,37400.0,20.6438,20.6438,20.6117,20.6246,37400.0
2005-05-09 12:15:00,32.13,32.14,32.12,32.13,14200.0,20.6246,20.631,20.6182,20.6246,14200.0
2005-05-09 12:20:00,32.13,32.14,32.13,32.14,8300.0,20.6246,20.631,20.6246,20.631,8300.0
2005-05-09 12:25:00,32.14,32.15,32.13,32.15,8300.0,20.631,20.6374,20.6246,20.6374,8300.0
2005-05-09 12:30:00,32.15,32.21,32.15,32.19,10700.0,20.6374,20.6759,20.6374,20.6631,10700.0
2005-05-09 12:35:00,32.19,32.19,32.17,32.18,15000.0,20.6631,20.6631,20.6503,20.6567,15000.0
2005-05-09 12:40:00,32.18,32.25,32.18,32.23,21400.0,20.6567,20.7016,20.6567,20.6888,21400.0
2005-05-09 12:45:00,32.24,32.27,32.21,32.24,20100.0,20.6952,20.7144,20.6759,20.6952,20100.0
2005-05-09 12:50:00,32.22,32.23,32.18,32.19,12600.0,20.6823,20.6888,20.6567,20.6631,12600.0
2005-05-09 12:55:00,32.19,32.23,32.15,32.16,9100.0,20.6631,20.6888,20.6374,20.6438,9100.0
2005-05-09 13:00:00,32.15,32.16,32.1,32.12,44500.0,20.6374,20.6438,20.6053,20.6182,44500.0
2005-05-09 13:05:00,32.12,32.14,32.09,32.09,9000.0,20.6182,20.631,20.5989,20.5989,9000.0
2005-05-09 13:10:00,32.11,32.13,32.08,32.08,19000.0,20.6117,20.6246,20.5925,20.5925,19000.0
2005-05-09 13:15:00,32.09,32.11,32.07,32.08,34600.0,20.5989,20.6117,20.5861,20.5925,34600.0
2005-05-09 13:20:00,32.08,32.15,32.08,32.14,29200.0,20.5925,20.6374,20.5925,20.631,29200.0
2005-05-09 13:25:00,32.14,32.15,32.12,32.14,20100.0,20.631,20.6374,20.6182,20.631,20100.0
2005-05-09 13:30:00,32.15,32.19,32.15,32.19,11500.0,20.6374,20.6631,20.6374,20.6631,11500.0
2005-05-09 13:35:00,32.19,32.24,32.18,32.18,17100.0,20.6631,20.6952,20.6567,20.6567,17100.0
2005-05-09 13:40:00,32.19,32.23,32.19,32.21,26000.0,20.6631,20.6888,20.6631,20.6759,26000.0
2005-05-09 13:45:00,32.22,32.25,32.22,32.23,6200.0,20.6823,20.7016,20.6823,20.6888,6200.0
2005-05-09 13:50:00,32.24,32.29,32.23,32.28,22100.0,20.6952,20.7273,20.6888,20.7209,22100.0
2005-05-09 13:55:00,32.29,32.33,32.28,32.33,10000.0,20.7273,20.753,20.7209,20.753,10000.0
2005-05-09 14:00:00,32.33,32.35,32.26,32.26,45600.0,20.753,20.7658,20.708,20.708,45600.0
2005-05-09 14:05:00,32.25,32.25,32.18,32.2,24900.0,20.7016,20.7016,20.6567,20.6695,24900.0
2005-05-09 14:10:00,32.19,32.24,32.19,32.21,25200.0,20.6631,20.6952,20.6631,20.6759,25200.0
2005-05-09 14:15:00,32.21,32.25,32.2,32.2,26100.0,20.6759,20.7016,20.6695,20.6695,26100.0
2005-05-09 14:20:00,32.19,32.23,32.18,32.19,15800.0,20.6631,20.6888,20.6567,20.6631,15800.0
2005-05-09 14:25:00,32.19,32.19,32.15,32.16,20700.0,20.6631,20.6631,20.6374,20.6438,20700.0
2005-05-09 14:30:00,32.16,32.18,32.14,32.15,25700.0,20.6438,20.6567,20.631,20.6374,25700.0
2005-05-09 14:35:00,32.13,32.14,32.11,32.13,15100.0,20.6246,20.631,20.6117,20.6246,15100.0
2005-05-09 14:40:00,32.14,32.16,32.12,32.14,20500.0,20.631,20.6438,20.6182,20.631,20500.0
2005-05-09 14:45:00,32.16,32.2,32.14,32.2,9300.0,20.6438,20.6695,20.631,20.6695,9300.0
2005-05-09 14:50:00,32.2,32.25,32.19,32.22,25900.0,20.6695,20.7016,20.6631,20.6823,25900.0
2005-05-09 14:55:00,32.2,32.2,32.15,32.15,17900.0,20.6695,20.6695,20.6374,20.6374,17900.0
2005-05-09 15:00:00,32.15,32.2,32.14,32.16,26300.0,20.6374,20.6695,20.631,20.6438,26300.0
2005-05-09 15:05:00,32.16,32.17,32.1,32.12,15800.0,20.6438,20.6503,20.6053,20.6182,15800.0
2005-05-09 15:10:00,32.11,32.17,32.11,32.17,33300.0,20.6117,20.6503,20.6117,20.6503,33300.0
2005-05-09 15:15:00,32.17,32.2,32.16,32.19,15200.0,20.6503,20.6695,20.6438,20.6631,15200.0
2005-05-09 15:20:00,32.19,32.21,32.14,32.15,56200.0,20.6631,20.6759,20.631,20.6374,56200.0
2005-05-09 15:25:00,32.15,32.16,32.12,32.14,16200.0,20.6374,20.6438,20.6182,20.631,16200.0
2005-05-09 15:30:00,32.15,32.19,32.15,32.19,36700.0,20.6374,20.6631,20.6374,20.6631,36700.0
2005-05-09 15:35:00,32.18,32.21,32.18,32.19,28900.0,20.6567,20.6759,20.6567,20.6631,28900.0
2005-05-09 15:40:00,32.2,32.25,32.18,32.25,69400.0,20.6695,20.7016,20.6567,20.7016,69400.0
2005-05-09 15:45:00,32.24,32.28,32.22,32.27,49100.0,20.6952,20.7209,20.6823,20.7144,49100.0
2005-05-09 15:50:00,32.28,32.32,32.27,32.29,62100.0,20.7209,20.7465,20.7144,20.7273,62100.0
2005-05-09 15:55:00,32.29,32.32,32.27,32.3,58200.0,20.7273,20.7465,20.7144,20.7337,58200.0
2005-05-10 09:30:00,32.21,32.22,32.02,32.05,48900.0,20.6759,20.6823,20.554,20.5732,48900.0
2005-05-10 09:35:00,32.05,32.05,31.75,31.8,40400.0,20.5732,20.5732,20.3807,20.4127,40400.0
2005-05-10 09:40:00,31.8,32.0,31.8,31.95,50500.0,20.4127,20.5411,20.4127,20.509,50500.0
2005-05-10 09:45:00,31.95,32.0,31.84,31.91,45400.0,20.509,20.5411,20.4384,20.4834,45400.0
2005-05-10 09:50:00,31.91,31.95,31.9,31.91,70700.0,20.4834,20.509,20.4769,20.4834,70700.0
2005-05-10 09:55:00,31.93,31.93,31.85,31.86,28900.0,20.4962,20.4962,20.4448,20.4513,28900.0
2005-05-10 10:00:00,31.86,31.94,31.79,31.93,60800.0,20.4513,20.5026,20.4063,20.4962,60800.0
2005-05-10 10:05:00,31.94,31.94,31.78,31.83,51000.0,20.5026,20.5026,20.3999,20.432,51000.0
2005-05-10 10:10:00,31.81,31.87,31.81,31.82,13700.0,20.4192,20.4577,20.4192,20.4256,13700.0
2005-05-10 10:15:00,31.82,31.83,31.75,31.75,69000.0,20.4256,20.432,20.3807,20.3807,69000.0
2005-05-10 10:20:00,31.76,31.76,31.61,31.69,58700.0,20.3871,20.3871,20.2908,20.3421,58700.0
2005-05-10 10:25:00,31.68,31.74,31.64,31.71,17500.0,20.3357,20.3742,20.31,20.355,17500.0
2005-05-10 10:30:00,31.73,31.86,31.72,31.85,24500.0,20.3678,20.4513,20.3614,20.4448,24500.0
2005-05-10 10:35:00,31.84,31.85,31.79,31.79,25300.0,20.4384,20.4448,20.4063,20.4063,25300.0
2005-05-10 10:40:00,31.82,31.84,31.77,31.77,13500.0,20.4256,20.4384,20.3935,20.3935,13500.0
2005-05-10 10:45:00,31.77,31.77,31.7,31.71,10900.0,20.3935,20.3935,20.3486,20.355,10900.0
2005-05-10 10:50:00,31.7,31.75,31.7,31.74,18500.0,20.3486,20.3807,20.3486,20.3742,18500.0
2005-05-10 10:55:00,31.74,31.74,31.68,31.69,35400.0,20.3742,20.3742,20.3357,20.3421,35400.0
2005-05-10 11:00:00,31.69,31.78,31.69,31.77,43400.0,20.3421,20.3999,20.3421,20.3935,43400.0
2005-05-10 11:05:00,31.77,31.82,31.77,31.8,12500.0,20.3935,20.4256,20.3935,20.4127,12500.0
2005-05-10 11:10:00,31.82,31.83,31.68,31.69,26700.0,20.4256,20.432,20.3357,20.3421,26700.0
2005-05-10 11:15:00,31.69,31.73,31.65,31.72,31100.0,20.3421,20.3678,20.3165,20.3614,31100.0
2005-05-10 11:20:00,31.71,31.72,31.62,31.64,52700.0,20.355,20.3614,20.2972,20.31,52700.0
2005-05-10 11:25:00,31.65,31.68,31.64,31.65,12700.0,20.3165,20.3357,20.31,20.3165,12700.0
2005-05-10 11:30:00,31.65,31.66,31.64,31.64,13700.0,20.3165,20.3229,20.31,20.31,13700.0
2005-05-10 11:35:00,31.64,31.76,31.64,31.76,35500.0,20.31,20.3871,20.31,20.3871,35500.0
2005-05-10 11:40:00,31.76,31.8,31.76,31.78,72700.0,20.3871,20.4127,20.3871,20.3999,72700.0
2005-05-10 11:45:00,31.79,31.79,31.7,31.7,16900.0,20.4063,20.4063,20.3486,20.3486,16900.0
2005-05-10 11:50:00,31.69,31.69,31.6,31.61,13100.0,20.3421,20.3421,20.2844,20.2908,13100.0
2005-05-10 11:55:00,31.61,31.65,31.6,31.64,13300.0,20.2908,20.3165,20.2844,20.31,13300.0
2005-05-10 12:00:00,31.63,31.71,31.63,31.71,20000.0,20.3036,20.355,20.3036,20.355,20000.0
2005-05-10 12:05:00,31.71,31.77,31.7,31.77,27000.0,20.355,20.3935,20.3486,20.3935,27000.0
2005-05-10 12:10:00,31.78,31.8,31.73,31.73,37800.0,20.3999,20.4127,20.3678,20.3678,37800.0
2005-05-10 12:15:00,31.73,31.79,31.72,31.79,33500.0,20.3678,20.4063,20.3614,20.4063,33500.0
2005-05-10 12:20:00,31.79,31.8,31.74,31.75,13400.0,20.4063,20.4127,20.3742,20.3807,13400.0
2005-05-10 12:25:00,31.76,31.82,31.75,31.82,29200.0,20.3871,20.4256,20.3807,20.4256,29200.0
2005-05-10 12:30:00,31.82,31.87,31.82,31.84,65000.0,20.4256,20.4577,20.4256,20.4384,65000.0
2005-05-10 12:35:00,31.84,31.84,31.77,31.77,45000.0,20.4384,20.4384,20.3935,20.3935,45000.0
2005-05-10 12:40:00,31.78,31.8,31.76,31.76,30600.0,20.3999,20.4127,20.3871,20.3871,30600.0
2005-05-10 12:45:00,31.76,31.91,31.76,31.91,26500.0,20.3871,20.4834,20.3871,20.4834,26500.0
2005-05-10 12:50:00,31.9,31.99,31.88,31.98,75700.0,20.4769,20.5347,20.4641,20.5283,75700.0
2005-05-10 12:55:00,31.98,31.98,31.91,31.91,32000.0,20.5283,20.5283,20.4834,20.4834,32000.0
2005-05-10 13:00:00,31.91,31.91,31.86,31.88,58000.0,20.4834,20.4834,20.4513,20.4641,58000.0
2005-05-10 13:05:00,31.88,31.88,31.85,31.85,29400.0,20.4641,20.4641,20.4448,20.4448,29400.0
2005-05-10 13:10:00,31.84,31.84,31.8,31.84,10300.0,20.4384,20.4384,20.4127,20.4384,10300.0
2005-05-10 13:15:00,31.84,31.85,31.83,31.84,16700.0,20.4384,20.4448,20.432,20.4384,16700.0
2005-05-10 13:20:00,31.85,31.86,31.81,31.81,6200.0,20.4448,20.4513,20.4192,20.4192,6200.0
2005-05-10 13:25:00,31.82,31.88,31.81,31.87,24400.0,20.4256,20.4641,20.4192,20.4577,24400.0
2005-05-10 13:30:00,31.88,31.92,31.87,31.91,33500.0,20.4641,20.4898,20.4577,20.4834,33500.0
2005-05-10 13:35:00,31.91,31.92,31.9,31.92,11600.0,20.4834,20.4898,20.4769,20.4898,11600.0
2005-05-10 13:40:00,31.92,31.93,31.88,31.89,17900.0,20.4898,20.4962,20.4641,20.4705,17900.0
2005-05-10 13:45:00,31.87,31.87,31.83,31.85,26000.0,20.4577,20.4577,20.432,20.4448,26000.0
2005-05-10 13:50:00,31.85,31.86,31.81,31.86,11700.0,20.4448,20.4513,20.4192,20.4513,11700.0
2005-05-10 13:55:00,31.86,31.91,31.82,31.91,17700.0,20.4513,20.4834,20.4256,20.4834,17700.0
2005-05-10 14:00:00,31.9,31.94,31.85,31.85,62800.0,20.4769,20.5026,20.4448,20.4448,62800.0
2005-05-10 14:05:00,31.86,31.86,31.82,31.83,12400.0,20.4513,20.4513,20.4256,20.432,12400.0
2005-05-10 14:10:00,31.82,31.89,31.82,31.89,34600.0,20.4256,20.4705,20.4256,20.4705,34600.0
2005-05-10 14:15:00,31.89,31.9,31.82,31.83,23300.0,20.4705,20.4769,20.4256,20.432,23300.0
2005-05-10 14:20:00,31.82,31.82,31.75,31.78,32500.0,20.4256,20.4256,20.3807,20.3999,32500.0
2005-05-10 14:25:00,31.79,31.79,31.73,31.74,36600.0,20.4063,20.4063,20.3678,20.3742,36600.0
2005-05-10 14:30:00,31.74,31.8,31.71,31.77,46700.0,20.3742,20.4127,20.355,20.3935,46700.0
2005-05-10 14:35:00,31.78,31.8,31.66,31.66,24200.0,20.3999,20.4127,20.3229,20.3229,24200.0
2005-05-10 14:40:00,31.65,31.67,31.59,31.63,57800.0,20.3165,20.3293,20.2779,20.3036,57800.0
2005-05-10 14:45:00,31.63,31.63,31.58,31.59,40300.0,20.3036,20.3036,20.2715,20.2779,40300.0
2005-05-10 14:50:00,31.58,31.59,31.52,31.54,17100.0,20.2715,20.2779,20.233,20.2458,17100.0
2005-05-10 14:55:00,31.54,31.55,31.46,31.48,46500.0,20.2458,20.2523,20.1945,20.2073,46500.0
2005-05-10 15:00:00,31.48,31.48,31.37,31.37,43000.0,20.2073,20.2073,20.1367,20.1367,43000.0
2005-05-10 15:05:00,31.36,31.5,31.35,31.35,99500.0,20.1303,20.2202,20.1239,20.1239,99500.0
2005-05-10 15:10:00,31.35,31.37,31.33,31.35,27500.0,20.1239,20.1367,20.111,20.1239,27500.0
2005-05-10 15:15:00,31.35,31.38,31.33,31.38,33100.0,20.1239,20.1431,20.111,20.1431,33100.0
2005-05-10 15:20:00,31.38,31.41,31.33,31.35,44100.0,20.1431,20.1624,20.111,20.1239,44100.0
2005-05-10 15:25:00,31.34,31.4,31.34,31.4,40800.0,20.1175,20.156,20.1175,20.156,40800.0
2005-05-10 15:30:00,31.37,31.43,31.3,31.36,103100.0,20.1367,20.1752,20.0918,20.1303,103100.0
2005-05-10 15:35:00,31.36,31.36,31.3,31.31,42200.0,20.1303,20.1303,20.0918,20.0982,42200.0
2005-05-10 15:40:00,31.31,31.39,31.3,31.32,59700.0,20.0982,20.1496,20.0918,20.1046,59700.0
2005-05-10 15:45:00,31.32,31.42,31.32,31.39,40900.0,20.1046,20.1688,20.1046,20.1496,40900.0
2005-05-10 15:50:00,31.39,31.47,31.37,31.39,43700.0,20.1496,20.2009,20.1367,20.1496,43700.0
2005-05-10 15:55:00,31.39,31.41,31.35,31.35,55700.0,20.1496,20.1624,20.1239,20.1239,55700.0
2005-05-11 09:30:00,31.55,31.86,31.54,31.84,90500.0,20.2523,20.4513,20.2458,20.4384,90500.0
2005-05-11 09:35:00,31.84,31.93,31.84,31.89,48600.0,20.4384,20.4962,20.4384,20.4705,48600.0
2005-05-11 09:40:00,31.88,31.9,31.82,31.9,78300.0,20.4641,20.4769,20.4256,20.4769,78300.0
2005-05-11 09:45:00,31.89,31.92,31.86,31.86,44900.0,20.4705,20.4898,20.4513,20.4513,44900.0
2005-05-11 09:50:00,31.85,31.85,31.55,31.55,33900.0,20.4448,20.4448,20.2523,20.2523,33900.0
2005-05-11 09:55:00,31.55,31.66,31.51,31.61,36200.0,20.2523,20.3229,20.2266,20.2908,36200.0
2005-05-11 10:00:00,31.6,31.76,31.59,31.64,40400.0,20.2844,20.3871,20.2779,20.31,40400.0
2005-05-11 10:05:00,31.64,31.64,31.51,31.55,64300.0,20.31,20.31,20.2266,20.2523,64300.0
2005-05-11 10:10:00,31.55,31.61,31.54,31.58,22900.0,20.2523,20.2908,20.2458,20.2715,22900.0
2005-05-11 10:15:00,31.58,31.66,31.58,31.65,107900.0,20.2715,20.3229,20.2715,20.3165,107900.0
2005-05-11 10:20:00,31.65,31.67,31.59,31.67,40900.0,20.3165,20.3293,20.2779,20.3293,40900.0
2005-05-11 10:25:00,31.66,31.66,31.61,31.65,73100.0,20.3229,20.3229,20.2908,20.3165,73100.0
2005-05-11 10:30:00,31.65,31.73,31.6,31.63,45600.0,20.3165,20.3678,20.2844,20.3036,45600.0
2005-05-11 10:35:00,31.63,31.77,31.63,31.77,23600.0,20.3036,20.3935,20.3036,20.3935,23600.0
2005-05-11 10:40:00,31.76,31.8,31.74,31.75,69800.0,20.3871,20.4127,20.3742,20.3807,69800.0
2005-05-11 10:45:00,31.75,31.75,31.62,31.64,33300.0,20.3807,20.3807,20.2972,20.31,33300.0
2005-05-11 10:50:00,31.64,31.67,31.52,31.52,43900.0,20.31,20.3293,20.233,20.233,43900.0
2005-05-11 10:55:00,31.5,31.57,31.47,31.54,40100.0,20.2202,20.2651,20.2009,20.2458,40100.0
2005-05-11 11:00:00,31.54,31.55,31.5,31.53,14400.0,20.2458,20.2523,20.2202,20.2394,14400.0
2005-05-11 11:05:00,31.54,31.55,31.47,31.53,34700.0,20.2458,20.2523,20.2009,20.2394,34700.0
2005-05-11 11:10:00,31.53,31.54,31.45,31.48,45700.0,20.2394,20.2458,20.1881,20.2073,45700.0
2005-05-11 11:15:00,31.49,31.53,31.48,31.51,14600.0,20.2138,20.2394,20.2073,20.2266,14600.0
2005-05-11 11:20:00,31.51,31.52,31.49,31.5,9700.0,20.2266,20.233,20.2138,20.2202,9700.0
2005-05-11 11:25:00,31.49,31.52,31.47,31.49,51800.0,20.2138,20.233,20.2009,20.2138,51800.0
2005-05-11 11:30:00,31.5,31.57,31.49,31.57,24500.0,20.2202,20.2651,20.2138,20.2651,24500.0
2005-05-11 11:35:00,31.56,31.58,31.55,31.57,23100.0,20.2587,20.2715,20.2523,20.2651,23100.0
2005-05-11 11:40:00,31.55,31.59,31.55,31.55,52100.0,20.2523,20.2779,20.2523,20.2523,52100.0
2005-05-11 11:45:00,31.56,31.6,31.54,31.58,56500.0,20.2587,20.2844,20.2458,20.2715,56500.0
2005-05-11 11:50:00,31.58,31.58,31.48,31.49,25200.0,20.2715,20.2715,20.2073,20.2138,25200.0
2005-05-11 11:55:00,31.49,31.52,31.49,31.52,16200.0,20.2138,20.233,20.2138,20.233,16200.0
2005-05-11 12:00:00,31.51,31.56,31.48,31.56,31500.0,20.2266,20.2587,20.2073,20.2587,31500.0
2005-05-11 12:05:00,31.56,31.57,31.28,31.44,67700.0,20.2587,20.2651,20.079,20.1817,67700.0
2005-05-11 12:10:00,31.43,31.52,31.28,31.49,50500.0,20.1752,20.233,20.079,20.2138,50500.0
2005-05-11 12:15:00,31.5,31.58,31.37,31.44,32000.0,20.2202,20.2715,20.1367,20.1817,32000.0
2005-05-11 12:20:00,31.41,31.51,31.41,31.51,10300.0,20.1624,20.2266,20.1624,20.2266,10300.0
2005-05-11 12:25:00,31.51,31.55,31.5,31.5,14600.0,20.2266,20.2523,20.2202,20.2202,14600.0
2005-05-11 12:30:00,31.5,31.52,31.45,31.48,32400.0,20.2202,20.233,20.1881,20.2073,32400.0
2005-05-11 12:35:00,31.49,31.51,31.48,31.49,8200.0,20.2138,20.2266,20.2073,20.2138,8200.0
2005-05-11 12:40:00,31.49,31.56,31.49,31.53,13000.0,20.2138,20.2587,20.2138,20.2394,13000.0
2005-05-11 12:45:00,31.54,31.55,31.48,31.48,23200.0,20.2458,20.2523,20.2073,20.2073,23200.0
2005-05-11 12:50:00,31.49,31.52,31.34,31.48,62000.0,20.2138,20.233,20.1175,20.2073,62000.0
2005-05-11 12:55:00,31.48,31.49,31.46,31.48,6800.0,20.2073,20.2138,20.1945,20.2073,6800.0
2005-05-11 13:00:00,31.48,31.59,31.46,31.57,16400.0,20.2073,20.2779,20.1945,20.2651,16400.0
2005-05-11 13:05:00,31.59,31.6,31.57,31.59,18900.0,20.2779,20.2844,20.2651,20.2779,18900.0
2005-05-11 13:10:00,31.59,31.7,31.56,31.69,77800.0,20.2779,20.3486,20.2587,20.3421,77800.0
2005-05-11 13:15:00,31.68,31.68,31.57,31.59,103700.0,20.3357,20.3357,20.2651,20.2779,103700.0
2005-05-11 13:20:00,31.58,31.58,31.54,31.56,7500.0,20.2715,20.2715,20.2458,20.2587,7500.0
2005-05-11 13:25:00,31.56,31.58,31.54,31.57,9200.0,20.2587,20.2715,20.2458,20.2651,9200.0
2005-05-11 13:30:00,31.57,31.6,31.56,31.6,16300.0,20.2651,20.2844,20.2587,20.2844,16300.0
2005-05-11 13:35:00,31.57,31.6,31.54,31.55,21600.0,20.2651,20.2844,20.2458,20.2523,21600.0
2005-05-11 13:40:00,31.53,31.57,31.53,31.55,11700.0,20.2394,20.2651,20.2394,20.2523,11700.0
2005-05-11 13:45:00,31.55,31.55,31.46,31.51,23200.0,20.2523,20.2523,20.1945,20.2266,23200.0
2005-05-11 13:50:00,31.5,31.5,31.47,31.48,10600.0,20.2202,20.2202,20.2009,20.2073,10600.0
2005-05-11 13:55:00,31.49,31.52,31.48,31.52,10900.0,20.2138,20.233,20.2073,20.233,10900.0
2005-05-11 14:00:00,31.53,31.61,31.53,31.61,25400.0,20.2394,20.2908,20.2394,20.2908,25400.0
2005-05-11 14:05:00,31.6,31.69,31.58,31.68,36800.0,20.2844,20.3421,20.2715,20.3357,36800.0
2005-05-11 14:10:00,31.69,31.75,31.67,31.75,25200.0,20.3421,20.3807,20.3293,20.3807,25200.0
2005-05-11 14:15:00,31.75,31.84,31.75,31.84,23800.0,20.3807,20.4384,20.3807,20.4384,23800.0
2005-05-11 14:20:00,31.87,31.87,31.77,31.82,58700.0,20.4577,20.4577,20.3935,20.4256,58700.0
2005-05-11 14:25:00,31.82,31.86,31.8,31.8,30800.0,20.4256,20.4513,20.4127,20.4127,30800.0
2005-05-11 14:30:00,31.83,31.85,31.81,31.85,26700.0,20.432,20.4448,20.4192,20.4448,26700.0
2005-05-11 14:35:00,31.86,31.88,31.83,31.87,22600.0,20.4513,20.4641,20.432,20.4577,22600.0
2005-05-11 14:40:00,31.87,31.89,31.83,31.84,21900.0,20.4577,20.4705,20.432,20.4384,21900.0
2005-05-11 14:45:00,31.84,31.85,31.81,31.84,9900.0,20.4384,20.4448,20.4192,20.4384,9900.0
2005-05-11 14:50:00,31.86,31.88,31.81,31.81,31400.0,20.4513,20.4641,20.4192,20.4192,31400.0
2005-05-11 14:55:00,31.82,31.86,31.8,31.81,27200.0,20.4256,20.4513,20.4127,20.4192,27200.0
2005-05-11 15:00:00,31.81,31.84,31.81,31.84,34900.0,20.4192,20.4384,20.4192,20.4384,34900.0
2005-05-11 15:05:00,31.83,31.86,31.81,31.82,51600.0,20.432,20.4513,20.4192,20.4256,51600.0
2005-05-11 15:10:00,31.83,31.85,31.79,31.85,33500.0,20.432,20.4448,20.4063,20.4448,33500.0
2005-05-11 15:15:00,31.84,31.87,31.84,31.87,22400.0,20.4384,20.4577,20.4384,20.4577,22400.0
2005-05-11 15:20:00,31.87,31.89,31.85,31.87,23600.0,20.4577,20.4705,20.4448,20.4577,23600.0
2005-05-11 15:25:00,31.88,31.88,31.85,31.88,26300.0,20.4641,20.4641,20.4448,20.4641,26300.0
2005-05-11 15:30:00,31.88,31.9,31.86,31.88,47500.0,20.4641,20.4769,20.4513,20.4641,47500.0
2005-05-11 15:35:00,31.89,31.9,31.86,31.87,26200.0,20.4705,20.4769,20.4513,20.4577,26200.0
2005-05-11 15:40:00,31.87,31.87,31.78,31.79,48400.0,20.4577,20.4577,20.3999,20.4063,48400.0
2005-05-11 15:45:00,31.79,31.88,31.78,31.84,63000.0,20.4063,20.4641,20.3999,20.4384,63000.0
2005-05-11 15:50:00,31.85,31.85,31.77,31.79,39500.0,20.4448,20.4448,20.3935,20.4063,39500.0
2005-05-11 15:55:00,31.79,31.86,31.79,31.86,34600.0,20.4063,20.4513,20.4063,20.4513,34600.0
2005-05-12 09:35:00,31.52,31.74,31.52,31.62,85100.0,20.233,20.3742,20.233,20.2972,85100.0
2005-05-12 09:40:00,31.62,31.66,31.55,31.55,36500.0,20.2972,20.3229,20.2523,20.2523,36500.0
2005-05-12 09:45:00,31.53,31.57,31.45,31.51,19700.0,20.2394,20.2651,20.1881,20.2266,19700.0
2005-05-12 09:50:00,31.51,31.51,31.38,31.4,21200.0,20.2266,20.2266,20.1431,20.156,21200.0
2005-05-12 09:55:00,31.39,31.39,31.27,31.27,22800.0,20.1496,20.1496,20.0725,20.0725,22800.0
2005-05-12 10:00:00,31.3,31.35,31.13,31.21,40600.0,20.0918,20.1239,19.9827,20.034,40600.0
2005-05-12 10:05:00,31.2,31.36,31.18,31.32,26700.0,20.0276,20.1303,20.0148,20.1046,26700.0
2005-05-12 10:10:00,31.34,31.42,31.31,31.39,19800.0,20.1175,20.1688,20.0982,20.1496,19800.0
2005-05-12 10:15:00,31.39,31.5,31.39,31.44,31700.0,20.1496,20.2202,20.1496,20.1817,31700.0
2005-05-12 10:20:00,31.44,31.44,31.38,31.41,8100.0,20.1817,20.1817,20.1431,20.1624,8100.0
2005-05-12 10:25:00,31.42,31.42,31.36,31.39,29000.0,20.1688,20.1688,20.1303,20.1496,29000.0
2005-05-12 10:30:00,31.4,31.42,31.32,31.42,29900.0,20.156,20.1688,20.1046,20.1688,29900.0
2005-05-12 10:35:00,31.43,31.43,31.28,31.28,57100.0,20.1752,20.1752,20.079,20.079,57100.0
2005-05-12 10:40:00,31.29,31.31,31.25,31.25,12700.0,20.0854,20.0982,20.0597,20.0597,12700.0
2005-05-12 10:45:00,31.24,31.25,31.1,31.1,29500.0,20.0533,20.0597,19.9634,19.9634,29500.0
2005-05-12 10:50:00,31.1,31.26,31.1,31.25,23900.0,19.9634,20.0661,19.9634,20.0597,23900.0
2005-05-12 10:55:00,31.22,31.22,31.05,31.17,29700.0,20.0404,20.0404,19.9313,20.0083,29700.0
2005-05-12 11:00:00,31.19,31.19,31.08,31.11,25600.0,20.0212,20.0212,19.9506,19.9698,25600.0
2005-05-12 11:05:00,31.12,31.12,31.06,31.08,23300.0,19.9762,19.9762,19.9377,19.9506,23300.0
2005-05-12 11:10:00,31.07,31.14,31.06,31.1,18600.0,19.9442,19.9891,19.9377,19.9634,18600.0
2005-05-12 11:15:00,31.1,31.14,31.09,31.12,10500.0,19.9634,19.9891,19.957,19.9762,10500.0
2005-05-12 11:20:00,31.12,31.29,31.12,31.26,18400.0,19.9762,20.0854,19.9762,20.0661,18400.0
2005-05-12 11:25:00,31.24,31.32,31.19,31.23,17100.0,20.0533,20.1046,20.0212,20.0469,17100.0
2005-05-12 11:30:00,31.18,31.27,31.17,31.23,16900.0,20.0148,20.0725,20.0083,20.0469,16900.0
2005-05-12 11:35:00,31.23,31.25,31.21,31.21,8000.0,20.0469,20.0597,20.034,20.034,8000.0
2005-05-12 11:40:00,31.22,31.28,31.22,31.28,12100.0,20.0404,20.079,20.0404,20.079,12100.0
2005-05-12 11:45:00,31.28,31.28,31.24,31.26,16500.0,20.079,20.079,20.0533,20.0661,16500.0
2005-05-12 11:50:00,31.26,31.27,31.2,31.2,7500.0,20.0661,20.0725,20.0276,20.0276,7500.0
2005-05-12 11:55:00,31.2,31.27,31.14,31.27,38800.0,20.0276,20.0725,19.9891,20.0725,38800.0
2005-05-12 12:00:00,31.26,31.33,31.22,31.24,14900.0,20.0661,20.111,20.0404,20.0533,14900.0
2005-05-12 12:05:00,31.26,31.3,31.14,31.19,35100.0,20.0661,20.0918,19.9891,20.0212,35100.0
2005-05-12 12:10:00,31.19,31.21,31.11,31.14,16700.0,20.0212,20.034,19.9698,19.9891,16700.0
2005-05-12 12:15:00,31.15,31.18,31.08,31.11,16800.0,19.9955,20.0148,19.9506,19.9698,16800.0
2005-05-12 12:20:00,31.11,31.26,31.11,31.25,28700.0,19.9698,20.0661,19.9698,20.0597,28700.0
2005-05-12 12:25:00,31.28,31.31,31.22,31.23,15800.0,20.079,20.0982,20.0404,20.0469,15800.0
2005-05-12 12:30:00,31.22,31.22,31.12,31.13,7000.0,20.0404,20.0404,19.9762,19.9827,7000.0
2005-05-12 12:35:00,31.13,31.14,31.07,31.12,17600.0,19.9827,19.9891,19.9442,19.9762,17600.0
2005-05-12 12:40:00,31.13,31.2,31.12,31.19,8700.0,19.9827,20.0276,19.9762,20.0212,8700.0
2005-05-12 12:45:00,31.2,31.22,31.16,31.17,13200.0,20.0276,20.0404,20.0019,20.0083,13200.0
2005-05-12 12:50:00,31.17,31.22,31.16,31.2,21500.0,20.0083,20.0404,20.0019,20.0276,21500.0
2005-05-12 12:55:00,31.18,31.25,31.18,31.21,12500.0,20.0148,20.0597,20.0148,20.034,12500.0
2005-05-12 13:00:00,31.23,31.23,31.16,31.18,17400.0,20.0469,20.0469,20.0019,20.0148,17400.0
2005-05-12 13:05:00,31.18,31.22,31.16,31.2,21400.0,20.0148,20.0404,20.0019,20.0276,21400.0
2005-05-12 13:10:00,31.2,31.22,31.2,31.2,8500.0,20.0276,20.0404,20.0276,20.0276,8500.0
2005-05-12 13:15:00,31.2,31.25,31.19,31.24,16800.0,20.0276,20.0597,20.0212,20.0533,16800.0
2005-05-12 13:20:00,31.24,31.24,31.21,31.23,11900.0,20.0533,20.0533,20.034,20.0469,11900.0
2005-05-12 13:25:00,31.24,31.24,31.14,31.14,28400.0,20.0533,20.0533,19.9891,19.9891,28400.0
2005-05-12 13:30:00,31.15,31.18,31.13,31.13,21500.0,19.9955,20.0148,19.9827,19.9827,21500.0
2005-05-12 13:35:00,31.13,31.21,31.13,31.15,26600.0,19.9827,20.034,19.9827,19.9955,26600.0
2005-05-12 13:40:00,31.15,31.15,31.02,31.08,28100.0,19.9955,19.9955,19.9121,19.9506,28100.0
2005-05-12 13:45:00,31.09,31.12,31.03,31.04,15400.0,19.957,19.9762,19.9185,19.9249,15400.0
2005-05-12 13:50:00,31.05,31.11,31.04,31.07,27400.0,19.9313,19.9698,19.9249,19.9442,27400.0
2005-05-12 13:55:00,31.07,31.08,31.04,31.07,29200.0,19.9442,19.9506,19.9249,19.9442,29200.0
2005-05-12 14:00:00,31.05,31.08,31.03,31.07,101700.0,19.9313,19.9506,19.9185,19.9442,101700.0
2005-05-12 14:05:00,31.07,31.07,30.99,31.0,13800.0,19.9442,19.9442,19.8928,19.8992,13800.0
2005-05-12 14:10:00,31.0,31.01,30.98,31.01,60200.0,19.8992,19.9056,19.8864,19.9056,60200.0
2005-05-12 14:15:00,31.0,31.09,31.0,31.07,34700.0,19.8992,19.957,19.8992,19.9442,34700.0
2005-05-12 14:20:00,31.05,31.05,30.98,31.0,50300.0,19.9313,19.9313,19.8864,19.8992,50300.0
2005-05-12 14:25:00,31.01,31.02,30.99,31.0,32500.0,19.9056,19.9121,19.8928,19.8992,32500.0
2005-05-12 14:30:00,31.0,31.02,31.0,31.0,32600.0,19.8992,19.9121,19.8992,19.8992,32600.0
2005-05-12 14:35:00,31.0,31.02,31.0,31.0,15400.0,19.8992,19.9121,19.8992,19.8992,15400.0
2005-05-12 14:40:00,31.01,31.01,31.0,31.0,92000.0,19.9056,19.9056,19.8992,19.8992,92000.0
2005-05-12 14:45:00,31.01,31.01,30.99,31.01,54700.0,19.9056,19.9056,19.8928,19.9056,54700.0
2005-05-12 14:50:00,31.0,31.01,31.0,31.01,27300.0,19.8992,19.9056,19.8992,19.9056,27300.0
2005-05-12 14:55:00,31.01,31.02,31.0,31.0,26400.0,19.9056,19.9121,19.8992,19.8992,26400.0
2005-05-12 15:00:00,31.0,31.01,31.0,31.0,20300.0,19.8992,19.9056,19.8992,19.8992,20300.0
2005-05-12 15:05:00,31.01,31.01,31.0,31.0,43500.0,19.9056,19.9056,19.8992,19.8992,43500.0
2005-05-12 15:10:00,31.0,31.01,31.0,31.0,33200.0,19.8992,19.9056,19.8992,19.8992,33200.0
2005-05-12 15:15:00,31.0,31.03,30.92,31.0,151000.0,19.8992,19.9185,19.8479,19.8992,151000.0
2005-05-12 15:20:00,31.0,31.01,30.97,31.01,78800.0,19.8992,19.9056,19.88,19.9056,78800.0
2005-05-12 15:25:00,31.01,31.02,31.0,31.0,42000.0,19.9056,19.9121,19.8992,19.8992,42000.0
2005-05-12 15:30:00,31.0,31.01,30.83,30.83,56000.0,19.8992,19.9056,19.7901,19.7901,56000.0
2005-05-12 15:35:00,30.82,30.82,30.77,30.79,35700.0,19.7837,19.7837,19.7516,19.7644,35700.0
2005-05-12 15:40:00,30.79,30.86,30.78,30.82,28100.0,19.7644,19.8094,19.758,19.7837,28100.0
2005-05-12 15:45:00,30.82,30.82,30.75,30.78,38400.0,19.7837,19.7837,19.7387,19.758,38400.0
2005-05-12 15:50:00,30.77,30.79,30.77,30.78,29700.0,19.7516,19.7644,19.7516,19.758,29700.0
2005-05-12 15:55:00,30.79,30.81,30.76,30.78,43800.0,19.7644,19.7773,19.7452,19.758,43800.0
2005-05-13 09:30:00,30.84,31.0,30.54,30.95,79800.0,19.7965,19.8992,19.6039,19.8671,79800.0
2005-05-13 09:35:00,30.85,31.04,30.8,31.0,34300.0,19.8029,19.9249,19.7708,19.8992,34300.0
2005-05-13 09:40:00,31.01,31.09,30.73,30.74,34900.0,19.9056,19.957,19.7259,19.7323,34900.0
2005-05-13 09:45:00,30.73,30.95,30.73,30.81,45100.0,19.7259,19.8671,19.7259,19.7773,45100.0
2005-05-13 09:50:00,30.8,30.82,30.53,30.56,28900.0,19.7708,19.7837,19.5975,19.6168,28900.0
2005-05-13 09:55:00,30.56,30.83,30.47,30.83,43600.0,19.6168,19.7901,19.559,19.7901,43600.0
2005-05-13 10:00:00,30.84,30.88,30.55,30.55,28600.0,19.7965,19.8222,19.6104,19.6104,28600.0
2005-05-13 10:05:00,30.53,30.78,30.52,30.75,56800.0,19.5975,19.758,19.5911,19.7387,56800.0
2005-05-13 10:10:00,30.76,30.76,30.68,30.71,26800.0,19.7452,19.7452,19.6938,19.7131,26800.0
2005-05-13 10:15:00,30.7,30.71,30.58,30.6,57100.0,19.7066,19.7131,19.6296,19.6425,57100.0
2005-05-13 10:20:00,30.61,30.61,30.48,30.58,30000.0,19.6489,19.6489,19.5654,19.6296,30000.0
2005-05-13 10:25:00,30.56,30.64,30.54,30.6,43200.0,19.6168,19.6681,19.6039,19.6425,43200.0
2005-05-13 10:30:00,30.57,30.65,30.55,30.56,35300.0,19.6232,19.6745,19.6104,19.6168,35300.0
2005-05-13 10:35:00,30.55,30.69,30.54,30.66,17600.0,19.6104,19.7002,19.6039,19.681,17600.0
2005-05-13 10:40:00,30.65,30.86,30.63,30.86,40500.0,19.6745,19.8094,19.6617,19.8094,40500.0
2005-05-13 10:45:00,30.87,30.9,30.77,30.77,24800.0,19.8158,19.835,19.7516,19.7516,24800.0
2005-05-13 10:50:00,30.78,30.78,30.71,30.72,31000.0,19.758,19.758,19.7131,19.7195,31000.0
2005-05-13 10:55:00,30.74,30.85,30.73,30.84,22800.0,19.7323,19.8029,19.7259,19.7965,22800.0
2005-05-13 11:00:00,30.86,30.87,30.72,30.72,10200.0,19.8094,19.8158,19.7195,19.7195,10200.0
2005-05-13 11:05:00,30.71,30.75,30.71,30.73,9200.0,19.7131,19.7387,19.7131,19.7259,9200.0
2005-05-13 11:10:00,30.73,30.76,30.71,30.76,14900.0,19.7259,19.7452,19.7131,19.7452,14900.0
2005-05-13 11:15:00,30.75,30.76,30.7,30.71,10100.0,19.7387,19.7452,19.7066,19.7131,10100.0
2005-05-13 11:20:00,30.72,30.75,30.7,30.7,56200.0,19.7195,19.7387,19.7066,19.7066,56200.0
2005-05-13 11:25:00,30.7,30.87,30.7,30.8,20200.0,19.7066,19.8158,19.7066,19.7708,20200.0
2005-05-13 11:30:00,30.82,30.83,30.71,30.72,16500.0,19.7837,19.7901,19.7131,19.7195,16500.0
2005-05-13 11:35:00,30.72,30.72,30.71,30.72,10000.0,19.7195,19.7195,19.7131,19.7195,10000.0
2005-05-13 11:40:00,30.73,30.74,30.68,30.69,11600.0,19.7259,19.7323,19.6938,19.7002,11600.0
2005-05-13 11:45:00,30.69,30.8,30.69,30.76,11100.0,19.7002,19.7708,19.7002,19.7452,11100.0
2005-05-13 11:50:00,30.77,30.87,30.76,30.82,8500.0,19.7516,19.8158,19.7452,19.7837,8500.0
2005-05-13 11:55:00,30.84,30.84,30.75,30.75,31300.0,19.7965,19.7965,19.7387,19.7387,31300.0
2005-05-13 12:00:00,30.75,30.77,30.67,30.67,20900.0,19.7387,19.7516,19.6874,19.6874,20900.0
2005-05-13 12:05:00,30.7,30.77,30.69,30.76,6900.0,19.7066,19.7516,19.7002,19.7452,6900.0
2005-05-13 12:10:00,30.77,30.81,30.77,30.8,11400.0,19.7516,19.7773,19.7516,19.7708,11400.0
2005-05-13 12:15:00,30.78,30.81,30.78,30.8,14500.0,19.758,19.7773,19.758,19.7708,14500.0
2005-05-13 12:20:00,30.81,30.9,30.81,30.87,15300.0,19.7773,19.835,19.7773,19.8158,15300.0
2005-05-13 12:25:00,30.86,30.9,30.77,30.78,12500.0,19.8094,19.835,19.7516,19.758,12500.0
2005-05-13 12:30:00,30.78,30.8,30.69,30.71,13900.0,19.758,19.7708,19.7002,19.7131,13900.0
2005-05-13 12:35:00,30.69,30.7,30.62,30.64,16700.0,19.7002,19.7066,19.6553,19.6681,16700.0
2005-05-13 12:40:00,30.64,30.67,30.61,30.66,4800.0,19.6681,19.6874,19.6489,19.681,4800.0
2005-05-13 12:45:00,30.66,30.69,30.6,30.62,8800.0,19.681,19.7002,19.6425,19.6553,8800.0
2005-05-13 12:50:00,30.62,30.63,30.54,30.61,30900.0,19.6553,19.6617,19.6039,19.6489,30900.0
2005-05-13 12:55:00,30.59,30.64,30.58,30.6,16100.0,19.636,19.6681,19.6296,19.6425,16100.0
2005-05-13 13:00:00,30.6,30.65,30.6,30.6,29000.0,19.6425,19.6745,19.6425,19.6425,29000.0
2005-05-13 13:05:00,30.6,30.62,30.57,30.6,11700.0,19.6425,19.6553,19.6232,19.6425,11700.0
2005-05-13 13:10:00,30.61,30.63,30.6,30.63,12600.0,19.6489,19.6617,19.6425,19.6617,12600.0
2005-05-13 13:15:00,30.64,30.65,30.58,30.59,8000.0,19.6681,19.6745,19.6296,19.636,8000.0
2005-05-13 13:20:00,30.61,30.61,30.49,30.5,45500.0,19.6489,19.6489,19.5718,19.5783,45500.0
2005-05-13 13:25:00,30.51,30.53,30.48,30.5,8800.0,19.5847,19.5975,19.5654,19.5783,8800.0
2005-05-13 13:30:00,30.5,30.56,30.48,30.56,17900.0,19.5783,19.6168,19.5654,19.6168,17900.0
2005-05-13 13:35:00,30.56,30.59,30.55,30.55,6700.0,19.6168,19.636,19.6104,19.6104,6700.0
2005-05-13 13:40:00,30.55,30.56,30.43,30.44,10700.0,19.6104,19.6168,19.5333,19.5397,10700.0
2005-05-13 13:45:00,30.44,30.52,30.43,30.52,15200.0,19.5397,19.5911,19.5333,19.5911,15200.0
2005-05-13 13:50:00,30.52,30.55,30.43,30.43,17800.0,19.5911,19.6104,19.5333,19.5333,17800.0
2005-05-13 13:55:00,30.43,30.44,30.35,30.36,23100.0,19.5333,19.5397,19.482,19.4884,23100.0
2005-05-13 14:00:00,30.37,30.43,30.35,30.42,25000.0,19.4948,19.5333,19.482,19.5269,25000.0
2005-05-13 14:05:00,30.43,30.43,30.29,30.3,14000.0,19.5333,19.5333,19.4435,19.4499,14000.0
2005-05-13 14:10:00,30.3,30.32,30.19,30.2,23700.0,19.4499,19.4627,19.3793,19.3857,23700.0
2005-05-13 14:15:00,30.2,30.2,30.06,30.08,44700.0,19.3857,19.3857,19.2958,19.3087,44700.0
2005-05-13 14:20:00,30.08,30.09,30.0,30.01,98500.0,19.3087,19.3151,19.2573,19.2637,98500.0
2005-05-13 14:25:00,30.01,30.08,29.98,30.08,45900.0,19.2637,19.3087,19.2445,19.3087,45900.0
2005-05-13 14:30:00,30.06,30.06,29.94,29.94,69300.0,19.2958,19.2958,19.2188,19.2188,69300.0
2005-05-13 14:35:00,29.93,29.95,29.6,29.7,75500.0,19.2124,19.2252,19.0005,19.0647,75500.0
2005-05-13 14:40:00,29.72,29.78,29.7,29.75,83500.0,19.0776,19.1161,19.0647,19.0968,83500.0
2005-05-13 14:45:00,29.74,29.77,29.69,29.7,74300.0,19.0904,19.1097,19.0583,19.0647,74300.0
2005-05-13 14:50:00,29.69,29.8,29.69,29.78,58100.0,19.0583,19.1289,19.0583,19.1161,58100.0
2005-05-13 14:55:00,29.78,29.84,29.77,29.84,38900.0,19.1161,19.1546,19.1097,19.1546,38900.0
2005-05-13 15:00:00,29.84,29.9,29.8,29.9,49500.0,19.1546,19.1931,19.1289,19.1931,49500.0
2005-05-13 15:05:00,29.89,29.93,29.87,29.93,30300.0,19.1867,19.2124,19.1739,19.2124,30300.0
2005-05-13 15:10:00,29.93,30.02,29.89,30.0,41200.0,19.2124,19.2701,19.1867,19.2573,41200.0
2005-05-13 15:15:00,29.99,30.03,29.98,30.03,32700.0,19.2509,19.2766,19.2445,19.2766,32700.0
2005-05-13 15:20:00,30.03,30.2,30.03,30.11,41800.0,19.2766,19.3857,19.2766,19.3279,41800.0
2005-05-13 15:25:00,30.11,30.11,30.05,30.05,55100.0,19.3279,19.3279,19.2894,19.2894,55100.0
2005-05-13 15:30:00,30.04,30.15,30.04,30.11,83400.0,19.283,19.3536,19.283,19.3279,83400.0
2005-05-13 15:35:00,30.1,30.21,30.08,30.21,27300.0,19.3215,19.3921,19.3087,19.3921,27300.0
2005-05-13 15:40:00,30.2,30.44,30.17,30.21,79900.0,19.3857,19.5397,19.3664,19.3921,79900.0
2005-05-13 15:45:00,30.21,30.29,30.2,30.29,60700.0,19.3921,19.4435,19.3857,19.4435,60700.0
2005-05-13 15:50:00,30.28,30.33,30.21,30.31,73400.0,19.437,19.4691,19.3921,19.4563,73400.0
2005-05-13 15:55:00,30.31,30.31,30.2,30.2,91500.0,19.4563,19.4563,19.3857,19.3857,91500.0
2005-05-16 09:30:00,30.38,30.69,30.38,30.6,66700.0,19.5012,19.7002,19.5012,19.6425,66700.0
2005-05-16 09:35:00,30.59,30.61,30.5,30.51,24500.0,19.636,19.6489,19.5783,19.5847,24500.0
2005-05-16 09:40:00,30.5,30.73,30.45,30.73,46500.0,19.5783,19.7259,19.5462,19.7259,46500.0
2005-05-16 09:45:00,30.73,30.73,30.5,30.51,23800.0,19.7259,19.7259,19.5783,19.5847,23800.0
2005-05-16 09:50:00,30.51,30.6,30.51,30.56,32700.0,19.5847,19.6425,19.5847,19.6168,32700.0
2005-05-16 09:55:00,30.56,30.56,30.41,30.41,41400.0,19.6168,19.6168,19.5205,19.5205,41400.0
2005-05-16 10:00:00,30.42,30.53,30.42,30.53,49200.0,19.5269,19.5975,19.5269,19.5975,49200.0
2005-05-16 10:05:00,30.53,30.54,30.46,30.46,20900.0,19.5975,19.6039,19.5526,19.5526,20900.0
2005-05-16 10:10:00,30.46,30.55,30.4,30.55,52300.0,19.5526,19.6104,19.5141,19.6104,52300.0
2005-05-16 10:15:00,30.55,30.55,30.5,30.53,21300.0,19.6104,19.6104,19.5783,19.5975,21300.0
2005-05-16 10:20:00,30.53,30.54,30.46,30.47,39000.0,19.5975,19.6039,19.5526,19.559,39000.0
2005-05-16 10:25:00,30.48,30.5,30.4,30.4,26100.0,19.5654,19.5783,19.5141,19.5141,26100.0
2005-05-16 10:30:00,30.42,30.45,30.42,30.44,26200.0,19.5269,19.5462,19.5269,19.5397,26200.0
2005-05-16 10:35:00,30.44,30.53,30.44,30.53,101700.0,19.5397,19.5975,19.5397,19.5975,101700.0
2005-05-16 10:40:00,30.53,30.54,30.47,30.54,18300.0,19.5975,19.6039,19.559,19.6039,18300.0
2005-05-16 10:45:00,30.54,30.57,30.52,30.54,19300.0,19.6039,19.6232,19.5911,19.6039,19300.0
2005-05-16 10:50:00,30.53,30.55,30.51,30.51,13500.0,19.5975,19.6104,19.5847,19.5847,13500.0
2005-05-16 10:55:00,30.52,30.54,30.5,30.5,74800.0,19.5911,19.6039,19.5783,19.5783,74800.0
2005-05-16 11:00:00,30.51,30.53,30.47,30.48,15500.0,19.5847,19.5975,19.559,19.5654,15500.0
2005-05-16 11:05:00,30.47,30.48,30.38,30.4,29800.0,19.559,19.5654,19.5012,19.5141,29800.0
2005-05-16 11:10:00,30.41,30.45,30.41,30.41,19100.0,19.5205,19.5462,19.5205,19.5205,19100.0
2005-05-16 11:15:00,30.41,30.52,30.41,30.52,61800.0,19.5205,19.5911,19.5205,19.5911,61800.0
2005-05-16 11:20:00,30.51,30.52,30.5,30.51,29100.0,19.5847,19.5911,19.5783,19.5847,29100.0
2005-05-16 11:25:00,30.5,30.5,30.47,30.47,14800.0,19.5783,19.5783,19.559,19.559,14800.0
2005-05-16 11:30:00,30.46,30.52,30.46,30.5,178700.0,19.5526,19.5911,19.5526,19.5783,178700.0
2005-05-16 11:35:00,30.51,30.52,30.49,30.51,5600.0,19.5847,19.5911,19.5718,19.5847,5600.0
2005-05-16 11:40:00,30.5,30.51,30.47,30.48,13400.0,19.5783,19.5847,19.559,19.5654,13400.0
2005-05-16 11:45:00,30.49,30.5,30.46,30.49,200100.0,19.5718,19.5783,19.5526,19.5718,200100.0
2005-05-16 11:50:00,30.49,30.51,30.47,30.51,31500.0,19.5718,19.5847,19.559,19.5847,31500.0
2005-05-16 11:55:00,30.5,30.55,30.5,30.53,46900.0,19.5783,19.6104,19.5783,19.5975,46900.0
2005-05-16 12:00:00,30.53,30.56,30.5,30.53,31400.0,19.5975,19.6168,19.5783,19.5975,31400.0
2005-05-16 12:05:00,30.54,30.54,30.51,30.52,4600.0,19.6039,19.6039,19.5847,19.5911,4600.0
2005-05-16 12:10:00,30.52,30.55,30.52,30.55,41300.0,19.5911,19.6104,19.5911,19.6104,41300.0
2005-05-16 12:15:00,30.54,30.55,30.5,30.52,9100.0,19.6039,19.6104,19.5783,19.5911,9100.0
2005-05-16 12:20:00,30.52,30.53,30.51,30.51,15400.0,19.5911,19.5975,19.5847,19.5847,15400.0
2005-05-16 12:25:00,30.52,30.52,30.51,30.51,9400.0,19.5911,19.5911,19.5847,19.5847,9400.0
2005-05-16 12:30:00,30.5,30.53,30.46,30.47,37400.0,19.5783,19.5975,19.5526,19.559,37400.0
2005-05-16 12:35:00,30.48,30.51,30.46,30.51,24900.0,19.5654,19.5847,19.5526,19.5847,24900.0
2005-05-16 12:40:00,30.5,30.51,30.48,30.48,12300.0,19.5783,19.5847,19.5654,19.5654,12300.0
2005-05-16 12:45:00,30.49,30.56,30.48,30.56,32300.0,19.5718,19.6168,19.5654,19.6168,32300.0
2005-05-16 12:50:00,30.55,30.55,30.52,30.54,29600.0,19.6104,19.6104,19.5911,19.6039,29600.0
2005-05-16 12:55:00,30.52,30.55,30.52,30.54,11800.0,19.5911,19.6104,19.5911,19.6039,11800.0
2005-05-16 13:00:00,30.53,30.55,30.51,30.53,60400.0,19.5975,19.6104,19.5847,19.5975,60400.0
2005-05-16 13:05:00,30.53,30.55,30.52,30.54,11000.0,19.5975,19.6104,19.5911,19.6039,11000.0
2005-05-16 13:10:00,30.55,30.55,30.5,30.52,22400.0,19.6104,19.6104,19.5783,19.5911,22400.0
2005-05-16 13:15:00,30.55,30.55,30.54,30.54,6100.0,19.6104,19.6104,19.6039,19.6039,6100.0
2005-05-16 13:20:00,30.54,30.57,30.53,30.56,31900.0,19.6039,19.6232,19.5975,19.6168,31900.0
2005-05-16 13:25:00,30.57,30.58,30.52,30.52,9400.0,19.6232,19.6296,19.5911,19.5911,9400.0
2005-05-16 13:30:00,30.52,30.55,30.48,30.49,31200.0,19.5911,19.6104,19.5654,19.5718,31200.0
2005-05-16 13:35:00,30.49,30.51,30.49,30.51,12000.0,19.5718,19.5847,19.5718,19.5847,12000.0
2005-05-16 13:40:00,30.51,30.57,30.51,30.56,15600.0,19.5847,19.6232,19.5847,19.6168,15600.0
2005-05-16 13:45:00,30.56,30.6,30.56,30.56,20900.0,19.6168,19.6425,19.6168,19.6168,20900.0
2005-05-16 13:50:00,30.56,30.59,30.54,30.54,26200.0,19.6168,19.636,19.6039,19.6039,26200.0
2005-05-16 13:55:00,30.55,30.55,30.52,30.54,25500.0,19.6104,19.6104,19.5911,19.6039,25500.0
2005-05-16 14:00:00,30.54,30.57,30.54,30.56,25000.0,19.6039,19.6232,19.6039,19.6168,25000.0
2005-05-16 14:05:00,30.54,30.56,30.52,30.52,11600.0,19.6039,19.6168,19.5911,19.5911,11600.0
2005-05-16 14:10:00,30.52,30.55,30.51,30.55,27600.0,19.5911,19.6104,19.5847,19.6104,27600.0
2005-05-16 14:15:00,30.54,30.63,30.54,30.6,42700.0,19.6039,19.6617,19.6039,19.6425,42700.0
2005-05-16 14:20:00,30.61,30.63,30.58,30.59,29800.0,19.6489,19.6617,19.6296,19.636,29800.0
2005-05-16 14:25:00,30.6,30.62,30.58,30.62,14800.0,19.6425,19.6553,19.6296,19.6553,14800.0
2005-05-16 14:30:00,30.62,30.65,30.61,30.62,15300.0,19.6553,19.6745,19.6489,19.6553,15300.0
2005-05-16 14:35:00,30.6,30.63,30.58,30.59,16000.0,19.6425,19.6617,19.6296,19.636,16000.0
2005-05-16 14:40:00,30.59,30.63,30.59,30.6,21700.0,19.636,19.6617,19.636,19.6425,21700.0
2005-05-16 14:45:00,30.6,30.66,30.6,30.64,11800.0,19.6425,19.681,19.6425,19.6681,11800.0
2005-05-16 14:50:00,30.65,30.69,30.64,30.69,33800.0,19.6745,19.7002,19.6681,19.7002,33800.0
2005-05-16 14:55:00,30.69,30.69,30.65,30.65,10000.0,19.7002,19.7002,19.6745,19.6745,10000.0
2005-05-16 15:00:00,30.64,30.64,30.58,30.59,14900.0,19.6681,19.6681,19.6296,19.636,14900.0
2005-05-16 15:05:00,30.6,30.64,30.59,30.62,12600.0,19.6425,19.6681,19.636,19.6553,12600.0
2005-05-16 15:10:00,30.64,30.68,30.64,30.68,18300.0,19.6681,19.6938,19.6681,19.6938,18300.0
2005-05-16 15:15:00,30.66,30.7,30.66,30.7,13200.0,19.681,19.7066,19.681,19.7066,13200.0
2005-05-16 15:20:00,30.7,30.75,30.7,30.75,48200.0,19.7066,19.7387,19.7066,19.7387,48200.0
2005-05-16 15:25:00,30.75,30.76,30.72,30.72,24200.0,19.7387,19.7452,19.7195,19.7195,24200.0
2005-05-16 15:30:00,30.72,30.73,30.66,30.67,32800.0,19.7195,19.7259,19.681,19.6874,32800.0
2005-05-16 15:35:00,30.66,30.72,30.66,30.7,36000.0,19.681,19.7195,19.681,19.7066,36000.0
2005-05-16 15:40:00,30.71,30.73,30.7,30.72,41300.0,19.7131,19.7259,19.7066,19.7195,41300.0
2005-05-16 15:45:00,30.73,30.75,30.7,30.7,65400.0,19.7259,19.7387,19.7066,19.7066,65400.0
2005-05-16 15:50:00,30.71,30.73,30.7,30.73,29300.0,19.7131,19.7259,19.7066,19.7259,29300.0
2005-05-16 15:55:00,30.72,30.78,30.72,30.76,93600.0,19.7195,19.758,19.7195,19.7452,93600.0
2005-05-17 09:30:00,30.5,30.66,30.49,30.53,39100.0,19.5783,19.681,19.5718,19.5975,39100.0
2005-05-17 09:35:00,30.5,30.61,30.45,30.59,19300.0,19.5783,19.6489,19.5462,19.636,19300.0
2005-05-17 09:40:00,30.54,30.74,30.48,30.58,26500.0,19.6039,19.7323,19.5654,19.6296,26500.0
2005-05-17 09:45:00,30.58,30.58,30.53,30.57,57900.0,19.6296,19.6296,19.5975,19.6232,57900.0
2005-05-17 09:50:00,30.58,30.74,30.57,30.69,40500.0,19.6296,19.7323,19.6232,19.7002,40500.0
2005-05-17 09:55:00,30.7,30.72,30.61,30.61,31800.0,19.7066,19.7195,19.6489,19.6489,31800.0
2005-05-17 10:00:00,30.61,30.76,30.6,30.72,44200.0,19.6489,19.7452,19.6425,19.7195,44200.0
2005-05-17 10:05:00,30.7,30.73,30.68,30.73,39100.0,19.7066,19.7259,19.6938,19.7259,39100.0
2005-05-17 10:10:00,30.73,30.76,30.67,30.67,18100.0,19.7259,19.7452,19.6874,19.6874,18100.0
2005-05-17 10:15:00,30.67,30.7,30.61,30.65,11600.0,19.6874,19.7066,19.6489,19.6745,11600.0
2005-05-17 10:20:00,30.65,30.65,30.55,30.56,26600.0,19.6745,19.6745,19.6104,19.6168,26600.0
2005-05-17 10:25:00,30.55,30.61,30.5,30.54,29700.0,19.6104,19.6489,19.5783,19.6039,29700.0
2005-05-17 10:30:00,30.51,30.52,30.47,30.48,22500.0,19.5847,19.5911,19.559,19.5654,22500.0
2005-05-17 10:35:00,30.49,30.6,30.49,30.6,13300.0,19.5718,19.6425,19.5718,19.6425,13300.0
2005-05-17 10:40:00,30.59,30.69,30.58,30.67,35000.0,19.636,19.7002,19.6296,19.6874,35000.0
2005-05-17 10:45:00,30.67,30.67,30.51,30.52,9100.0,19.6874,19.6874,19.5847,19.5911,9100.0
2005-05-17 10:50:00,30.52,30.58,30.5,30.58,18000.0,19.5911,19.6296,19.5783,19.6296,18000.0
2005-05-17 10:55:00,30.56,30.59,30.54,30.55,10500.0,19.6168,19.636,19.6039,19.6104,10500.0
2005-05-17 11:00:00,30.55,30.65,30.55,30.62,16100.0,19.6104,19.6745,19.6104,19.6553,16100.0
2005-05-17 11:05:00,30.64,30.7,30.6,30.62,17800.0,19.6681,19.7066,19.6425,19.6553,17800.0
2005-05-17 11:10:00,30.6,30.6,30.54,30.54,14800.0,19.6425,19.6425,19.6039,19.6039,14800.0
2005-05-17 11:15:00,30.55,30.56,30.52,30.52,20300.0,19.6104,19.6168,19.5911,19.5911,20300.0
2005-05-17 11:20:00,30.53,30.62,30.52,30.62,15300.0,19.5975,19.6553,19.5911,19.6553,15300.0
2005-05-17 11:25:00,30.63,30.63,30.55,30.58,6100.0,19.6617,19.6617,19.6104,19.6296,6100.0
2005-05-17 11:30:00,30.58,30.59,30.55,30.58,6700.0,19.6296,19.636,19.6104,19.6296,6700.0
2005-05-17 11:35:00,30.6,30.73,30.6,30.72,16900.0,19.6425,19.7259,19.6425,19.7195,16900.0
2005-05-17 11:40:00,30.72,30.74,30.66,30.74,14900.0,19.7195,19.7323,19.681,19.7323,14900.0
2005-05-17 11:45:00,30.73,30.75,30.65,30.65,17600.0,19.7259,19.7387,19.6745,19.6745,17600.0
2005-05-17 11:50:00,30.65,30.67,30.6,30.66,33300.0,19.6745,19.6874,19.6425,19.681,33300.0
2005-05-17 11:55:00,30.67,30.67,30.63,30.63,2900.0,19.6874,19.6874,19.6617,19.6617,2900.0
2005-05-17 12:00:00,30.63,30.69,30.62,30.63,12800.0,19.6617,19.7002,19.6553,19.6617,12800.0
2005-05-17 12:05:00,30.62,30.63,30.59,30.63,25600.0,19.6553,19.6617,19.636,19.6617,25600.0
2005-05-17 12:10:00,30.63,30.71,30.63,30.69,21300.0,19.6617,19.7131,19.6617,19.7002,21300.0
2005-05-17 12:15:00,30.69,30.76,30.67,30.73,21700.0,19.7002,19.7452,19.6874,19.7259,21700.0
2005-05-17 12:20:00,30.72,30.73,30.66,30.68,7700.0,19.7195,19.7259,19.681,19.6938,7700.0
2005-05-17 12:25:00,30.67,30.71,30.66,30.69,6200.0,19.6874,19.7131,19.681,19.7002,6200.0
2005-05-17 12:30:00,30.69,30.7,30.66,30.67,7300.0,19.7002,19.7066,19.681,19.6874,7300.0
2005-05-17 12:35:00,30.67,30.68,30.6,30.63,27800.0,19.6874,19.6938,19.6425,19.6617,27800.0
2005-05-17 12:40:00,30.63,30.64,30.61,30.62,8800.0,19.6617,19.6681,19.6489,19.6553,8800.0
2005-05-17 12:45:00,30.62,30.73,30.62,30.72,37000.0,19.6553,19.7259,19.6553,19.7195,37000.0
2005-05-17 12:50:00,30.71,30.71,30.63,30.64,12300.0,19.7131,19.7131,19.6617,19.6681,12300.0
2005-05-17 12:55:00,30.64,30.67,30.6,30.67,42800.0,19.6681,19.6874,19.6425,19.6874,42800.0
2005-05-17 13:00:00,30.67,30.68,30.62,30.63,37000.0,19.6874,19.6938,19.6553,19.6617,37000.0
2005-05-17 13:05:00,30.63,30.66,30.61,30.65,30200.0,19.6617,19.681,19.6489,19.6745,30200.0
2005-05-17 13:10:00,30.64,30.68,30.63,30.67,24500.0,19.6681,19.6938,19.6617,19.6874,24500.0
2005-05-17 13:15:00,30.66,30.72,30.64,30.7,62700.0,19.681,19.7195,19.6681,19.7066,62700.0
2005-05-17 13:20:00,30.73,30.79,30.69,30.76,34000.0,19.7259,19.7644,19.7002,19.7452,34000.0
2005-05-17 13:25:00,30.77,30.77,30.69,30.73,10600.0,19.7516,19.7516,19.7002,19.7259,10600.0
2005-05-17 13:30:00,30.73,30.75,30.71,30.74,6500.0,19.7259,19.7387,19.7131,19.7323,6500.0
2005-05-17 13:35:00,30.73,30.8,30.71,30.72,18300.0,19.7259,19.7708,19.7131,19.7195,18300.0
2005-05-17 13:40:00,30.73,30.73,30.71,30.72,7700.0,19.7259,19.7259,19.7131,19.7195,7700.0
2005-05-17 13:45:00,30.72,30.77,30.69,30.69,7900.0,19.7195,19.7516,19.7002,19.7002,7900.0
2005-05-17 13:50:00,30.68,30.77,30.68,30.76,13700.0,19.6938,19.7516,19.6938,19.7452,13700.0
2005-05-17 13:55:00,30.76,30.81,30.76,30.77,11200.0,19.7452,19.7773,19.7452,19.7516,11200.0
2005-05-17 14:00:00,30.76,30.76,30.7,30.71,12700.0,19.7452,19.7452,19.7066,19.7131,12700.0
2005-05-17 14:05:00,30.7,30.77,30.7,30.7,7800.0,19.7066,19.7516,19.7066,19.7066,7800.0
2005-05-17 14:10:00,30.73,30.77,30.7,30.77,18200.0,19.7259,19.7516,19.7066,19.7516,18200.0
2005-05-17 14:15:00,30.78,30.84,30.77,30.79,11900.0,19.758,19.7965,19.7516,19.7644,11900.0
2005-05-17 14:20:00,30.79,30.81,30.76,30.76,7400.0,19.7644,19.7773,19.7452,19.7452,7400.0
2005-05-17 14:25:00,30.73,30.79,30.73,30.79,11700.0,19.7259,19.7644,19.7259,19.7644,11700.0
2005-05-17 14:30:00,30.81,30.95,30.81,30.89,26700.0,19.7773,19.8671,19.7773,19.8286,26700.0
2005-05-17 14:35:00,30.89,31.05,30.89,31.01,29000.0,19.8286,19.9313,19.8286,19.9056,29000.0
2005-05-17 14:40:00,31.01,31.17,31.0,31.17,29000.0,19.9056,20.0083,19.8992,20.0083,29000.0
2005-05-17 14:45:00,31.18,31.18,31.09,31.1,21600.0,20.0148,20.0148,19.957,19.9634,21600.0
2005-05-17 14:50:00,31.1,31.19,31.06,31.15,24200.0,19.9634,20.0212,19.9377,19.9955,24200.0
2005-05-17 14:55:00,31.14,31.14,31.08,31.11,12600.0,19.9891,19.9891,19.9506,19.9698,12600.0
2005-05-17 15:00:00,31.11,31.17,31.11,31.13,23900.0,19.9698,20.0083,19.9698,19.9827,23900.0
2005-05-17 15:05:00,31.13,31.16,31.09,31.12,32400.0,19.9827,20.0019,19.957,19.9762,32400.0
2005-05-17 15:10:00,31.12,31.13,31.1,31.13,20800.0,19.9762,19.9827,19.9634,19.9827,20800.0
2005-05-17 15:15:00,31.13,31.19,31.13,31.18,23100.0,19.9827,20.0212,19.9827,20.0148,23100.0
2005-05-17 15:20:00,31.17,31.18,31.1,31.11,13200.0,20.0083,20.0148,19.9634,19.9698,13200.0
2005-05-17 15:25:00,31.11,31.17,31.11,31.17,17900.0,19.9698,20.0083,19.9698,20.0083,17900.0
2005-05-17 15:30:00,31.17,31.25,31.16,31.21,35400.0,20.0083,20.0597,20.0019,20.034,35400.0
2005-05-17 15:35:00,31.2,31.27,31.18,31.27,22200.0,20.0276,20.0725,20.0148,20.0725,22200.0
2005-05-17 15:40:00,31.27,31.31,31.26,31.31,26000.0,20.0725,20.0982,20.0661,20.0982,26000.0
2005-05-17 15:45:00,31.29,31.38,31.28,31.38,29600.0,20.0854,20.1431,20.079,20.1431,29600.0
2005-05-17 15:50:00,31.38,31.38,31.3,31.3,36500.0,20.1431,20.1431,20.0918,20.0918,36500.0
2005-05-17 15:55:00,31.31,31.31,31.24,31.27,35500.0,20.0982,20.0982,20.0533,20.0725,35500.0
2005-05-18 09:30:00,31.6,31.63,31.59,31.59,42100.0,20.2844,20.3036,20.2779,20.2779,42100.0
2005-05-18 09:35:00,31.63,31.87,31.63,31.82,25400.0,20.3036,20.4577,20.3036,20.4256,25400.0
2005-05-18 09:40:00,31.88,31.92,31.76,31.79,46600.0,20.4641,20.4898,20.3871,20.4063,46600.0
2005-05-18 09:45:00,31.82,31.83,31.52,31.61,20700.0,20.4256,20.432,20.233,20.2908,20700.0
2005-05-18 09:50:00,31.62,31.71,31.62,31.69,16900.0,20.2972,20.355,20.2972,20.3421,16900.0
2005-05-18 09:55:00,31.68,31.77,31.63,31.75,12400.0,20.3357,20.3935,20.3036,20.3807,12400.0
2005-05-18 10:00:00,31.78,31.78,31.61,31.63,9800.0,20.3999,20.3999,20.2908,20.3036,9800.0
2005-05-18 10:05:00,31.63,31.72,31.62,31.71,14600.0,20.3036,20.3614,20.2972,20.355,14600.0
2005-05-18 10:10:00,31.72,31.78,31.72,31.78,14300.0,20.3614,20.3999,20.3614,20.3999,14300.0
2005-05-18 10:15:00,31.77,31.82,31.76,31.81,19900.0,20.3935,20.4256,20.3871,20.4192,19900.0
2005-05-18 10:20:00,31.8,31.85,31.8,31.83,10100.0,20.4127,20.4448,20.4127,20.432,10100.0
2005-05-18 10:25:00,31.83,31.91,31.82,31.87,16000.0,20.432,20.4834,20.4256,20.4577,16000.0
2005-05-18 10:30:00,31.89,31.97,31.87,31.9,26000.0,20.4705,20.5219,20.4577,20.4769,26000.0
2005-05-18 10:35:00,31.91,31.91,31.82,31.87,12200.0,20.4834,20.4834,20.4256,20.4577,12200.0
2005-05-18 10:40:00,31.87,31.99,31.87,31.87,28900.0,20.4577,20.5347,20.4577,20.4577,28900.0
2005-05-18 10:45:00,31.88,31.9,31.85,31.88,13500.0,20.4641,20.4769,20.4448,20.4641,13500.0
2005-05-18 10:50:00,31.88,31.93,31.86,31.88,16100.0,20.4641,20.4962,20.4513,20.4641,16100.0
2005-05-18 10:55:00,31.88,31.92,31.88,31.92,12000.0,20.4641,20.4898,20.4641,20.4898,12000.0
2005-05-18 11:00:00,31.93,31.96,31.91,31.92,44400.0,20.4962,20.5155,20.4834,20.4898,44400.0
2005-05-18 11:05:00,31.93,31.96,31.9,31.91,15000.0,20.4962,20.5155,20.4769,20.4834,15000.0
2005-05-18 11:10:00,31.91,31.94,31.91,31.94,26700.0,20.4834,20.5026,20.4834,20.5026,26700.0
2005-05-18 11:15:00,31.91,32.0,31.91,31.99,26600.0,20.4834,20.5411,20.4834,20.5347,26600.0
2005-05-18 11:20:00,31.99,32.05,31.96,32.03,27900.0,20.5347,20.5732,20.5155,20.5604,27900.0
2005-05-18 11:25:00,32.03,32.03,31.95,31.97,23500.0,20.5604,20.5604,20.509,20.5219,23500.0
2005-05-18 11:30:00,31.97,31.97,31.92,31.95,11700.0,20.5219,20.5219,20.4898,20.509,11700.0
2005-05-18 11:35:00,31.96,31.98,31.95,31.96,27900.0,20.5155,20.5283,20.509,20.5155,27900.0
2005-05-18 11:40:00,31.97,31.97,31.9,31.9,35100.0,20.5219,20.5219,20.4769,20.4769,35100.0
2005-05-18 11:45:00,31.91,31.95,31.9,31.95,33200.0,20.4834,20.509,20.4769,20.509,33200.0
2005-05-18 11:50:00,31.96,32.03,31.96,32.02,10600.0,20.5155,20.5604,20.5155,20.554,10600.0
2005-05-18 11:55:00,32.01,32.02,31.96,31.96,9600.0,20.5475,20.554,20.5155,20.5155,9600.0
2005-05-18 12:00:00,31.98,32.05,31.96,32.05,15800.0,20.5283,20.5732,20.5155,20.5732,15800.0
2005-05-18 12:05:00,32.05,32.05,32.02,32.04,9500.0,20.5732,20.5732,20.554,20.5668,9500.0
2005-05-18 12:10:00,32.05,32.11,32.05,32.11,16800.0,20.5732,20.6117,20.5732,20.6117,16800.0
2005-05-18 12:15:00,32.1,32.18,32.1,32.18,32900.0,20.6053,20.6567,20.6053,20.6567,32900.0
2005-05-18 12:20:00,32.19,32.21,32.14,32.16,13900.0,20.6631,20.6759,20.631,20.6438,13900.0
2005-05-18 12:25:00,32.15,32.18,32.13,32.14,9100.0,20.6374,20.6567,20.6246,20.631,9100.0
2005-05-18 12:30:00,32.14,32.14,32.08,32.09,10300.0,20.631,20.631,20.5925,20.5989,10300.0
2005-05-18 12:35:00,32.09,32.16,32.07,32.16,11800.0,20.5989,20.6438,20.5861,20.6438,11800.0
2005-05-18 12:40:00,32.17,32.22,32.12,32.12,27400.0,20.6503,20.6823,20.6182,20.6182,27400.0
2005-05-18 12:45:00,32.11,32.11,32.06,32.1,10300.0,20.6117,20.6117,20.5796,20.6053,10300.0
2005-05-18 12:50:00,32.11,32.17,32.11,32.16,9600.0,20.6117,20.6503,20.6117,20.6438,9600.0
2005-05-18 12:55:00,32.16,32.24,32.16,32.22,14000.0,20.6438,20.6952,20.6438,20.6823,14000.0
2005-05-18 13:00:00,32.24,32.26,32.23,32.25,23400.0,20.6952,20.708,20.6888,20.7016,23400.0
2005-05-18 13:05:00,32.25,32.25,32.17,32.17,11600.0,20.7016,20.7016,20.6503,20.6503,11600.0
2005-05-18 13:10:00,32.17,32.17,32.13,32.15,11800.0,20.6503,20.6503,20.6246,20.6374,11800.0
2005-05-18 13:15:00,32.15,32.16,32.08,32.1,26700.0,20.6374,20.6438,20.5925,20.6053,26700.0
2005-05-18 13:20:00,32.09,32.12,32.06,32.1,29800.0,20.5989,20.6182,20.5796,20.6053,29800.0
2005-05-18 13:25:00,32.1,32.14,32.1,32.12,8200.0,20.6053,20.631,20.6053,20.6182,8200.0
2005-05-18 13:30:00,32.14,32.14,32.08,32.09,13400.0,20.631,20.631,20.5925,20.5989,13400.0
2005-05-18 13:35:00,32.1,32.12,32.09,32.11,15700.0,20.6053,20.6182,20.5989,20.6117,15700.0
2005-05-18 13:40:00,32.1,32.15,32.02,32.02,11800.0,20.6053,20.6374,20.554,20.554,11800.0
2005-05-18 13:45:00,32.02,32.08,32.02,32.07,11900.0,20.554,20.5925,20.554,20.5861,11900.0
2005-05-18 13:50:00,32.07,32.07,32.04,32.05,7800.0,20.5861,20.5861,20.5668,20.5732,7800.0
2005-05-18 13:55:00,32.04,32.07,32.01,32.01,18100.0,20.5668,20.5861,20.5475,20.5475,18100.0
2005-05-18 14:00:00,32.01,32.13,32.01,32.12,13500.0,20.5475,20.6246,20.5475,20.6182,13500.0
2005-05-18 14:05:00,32.12,32.12,32.08,32.08,7800.0,20.6182,20.6182,20.5925,20.5925,7800.0
2005-05-18 14:10:00,32.08,32.14,32.08,32.11,12100.0,20.5925,20.631,20.5925,20.6117,12100.0
2005-05-18 14:15:00,32.1,32.2,32.1,32.19,15200.0,20.6053,20.6695,20.6053,20.6631,15200.0
2005-05-18 14:20:00,32.19,32.19,32.17,32.18,19100.0,20.6631,20.6631,20.6503,20.6567,19100.0
2005-05-18 14:25:00,32.18,32.19,32.17,32.17,18700.0,20.6567,20.6631,20.6503,20.6503,18700.0
2005-05-18 14:30:00,32.16,32.18,32.12,32.18,13900.0,20.6438,20.6567,20.6182,20.6567,13900.0
2005-05-18 14:35:00,32.18,32.18,32.12,32.13,14500.0,20.6567,20.6567,20.6182,20.6246,14500.0
2005-05-18 14:40:00,32.14,32.15,32.12,32.13,18400.0,20.631,20.6374,20.6182,20.6246,18400.0
2005-05-18 14:45:00,32.13,32.14,32.12,32.13,5900.0,20.6246,20.631,20.6182,20.6246,5900.0
2005-05-18 14:50:00,32.12,32.16,32.11,32.11,16300.0,20.6182,20.6438,20.6117,20.6117,16300.0
2005-05-18 14:55:00,32.12,32.13,32.11,32.11,11400.0,20.6182,20.6246,20.6117,20.6117,11400.0
2005-05-18 15:00:00,32.11,32.11,32.07,32.08,15600.0,20.6117,20.6117,20.5861,20.5925,15600.0
2005-05-18 15:05:00,32.09,32.13,32.07,32.09,21600.0,20.5989,20.6246,20.5861,20.5989,21600.0
2005-05-18 15:10:00,32.08,32.11,32.06,32.1,15500.0,20.5925,20.6117,20.5796,20.6053,15500.0
2005-05-18 15:15:00,32.09,32.12,32.08,32.09,11300.0,20.5989,20.6182,20.5925,20.5989,11300.0
2005-05-18 15:20:00,32.09,32.13,32.09,32.12,9200.0,20.5989,20.6246,20.5989,20.6182,9200.0
2005-05-18 15:25:00,32.12,32.13,32.07,32.07,19200.0,20.6182,20.6246,20.5861,20.5861,19200.0
2005-05-18 15:30:00,32.06,32.08,32.02,32.02,19300.0,20.5796,20.5925,20.554,20.554,19300.0
2005-05-18 15:35:00,32.02,32.04,32.01,32.02,12800.0,20.554,20.5668,20.5475,20.554,12800.0
2005-05-18 15:40:00,32.02,32.09,32.02,32.09,15900.0,20.554,20.5989,20.554,20.5989,15900.0
2005-05-18 15:45:00,32.09,32.09,32.0,32.02,25300.0,20.5989,20.5989,20.5411,20.554,25300.0
2005-05-18 15:50:00,32.03,32.12,32.02,32.05,39500.0,20.5604,20.6182,20.554,20.5732,39500.0
2005-05-18 15:55:00,32.04,32.06,32.03,32.05,23000.0,20.5668,20.5796,20.5604,20.5732,23000.0
2005-05-19 09:30:00,32.1,32.1,32.0,32.02,40700.0,20.6053,20.6053,20.5411,20.554,40700.0
2005-05-19 09:35:00,32.0,32.02,32.0,32.0,43900.0,20.5411,20.554,20.5411,20.5411,43900.0
2005-05-19 09:40:00,31.99,32.01,31.94,31.94,17600.0,20.5347,20.5475,20.5026,20.5026,17600.0
2005-05-19 09:45:00,31.94,32.08,31.93,32.01,26400.0,20.5026,20.5925,20.4962,20.5475,26400.0
2005-05-19 09:50:00,32.01,32.02,31.95,31.95,11000.0,20.5475,20.554,20.509,20.509,11000.0
2005-05-19 09:55:00,31.95,31.98,31.93,31.96,20500.0,20.509,20.5283,20.4962,20.5155,20500.0
2005-05-19 10:00:00,31.97,31.98,31.95,31.98,21600.0,20.5219,20.5283,20.509,20.5283,21600.0
2005-05-19 10:05:00,31.98,32.1,31.98,32.05,45900.0,20.5283,20.6053,20.5283,20.5732,45900.0
2005-05-19 10:10:00,32.05,32.05,31.98,32.02,23400.0,20.5732,20.5732,20.5283,20.554,23400.0
2005-05-19 10:15:00,32.02,32.03,31.95,31.97,12600.0,20.554,20.5604,20.509,20.5219,12600.0
2005-05-19 10:20:00,31.95,31.95,31.88,31.9,20100.0,20.509,20.509,20.4641,20.4769,20100.0
2005-05-19 10:25:00,31.95,31.99,31.94,31.97,10300.0,20.509,20.5347,20.5026,20.5219,10300.0
2005-05-19 10:30:00,31.98,31.99,31.89,31.95,14000.0,20.5283,20.5347,20.4705,20.509,14000.0
2005-05-19 10:35:00,31.95,32.0,31.9,31.9,24300.0,20.509,20.5411,20.4769,20.4769,24300.0
2005-05-19 10:40:00,31.9,31.91,31.84,31.89,28600.0,20.4769,20.4834,20.4384,20.4705,28600.0
2005-05-19 10:45:00,31.9,31.95,31.9,31.95,6000.0,20.4769,20.509,20.4769,20.509,6000.0
2005-05-19 10:50:00,31.94,32.01,31.94,31.99,15400.0,20.5026,20.5475,20.5026,20.5347,15400.0
2005-05-19 10:55:00,31.98,32.0,31.9,31.9,16700.0,20.5283,20.5411,20.4769,20.4769,16700.0
2005-05-19 11:00:00,31.91,31.93,31.87,31.88,9600.0,20.4834,20.4962,20.4577,20.4641,9600.0
2005-05-19 11:05:00,31.89,31.89,31.86,31.89,8000.0,20.4705,20.4705,20.4513,20.4705,8000.0
2005-05-19 11:10:00,31.89,32.0,31.89,32.0,16900.0,20.4705,20.5411,20.4705,20.5411,16900.0
2005-05-19 11:15:00,31.98,31.99,31.92,31.94,11900.0,20.5283,20.5347,20.4898,20.5026,11900.0
2005-05-19 11:20:00,31.95,32.02,31.95,32.0,12300.0,20.509,20.554,20.509,20.5411,12300.0
2005-05-19 11:25:00,32.0,32.0,31.96,31.98,13100.0,20.5411,20.5411,20.5155,20.5283,13100.0
2005-05-19 11:30:00,32.01,32.01,31.93,31.94,10800.0,20.5475,20.5475,20.4962,20.5026,10800.0
2005-05-19 11:35:00,31.94,32.02,31.94,32.01,11100.0,20.5026,20.554,20.5026,20.5475,11100.0
2005-05-19 11:40:00,32.01,32.03,32.01,32.03,5000.0,20.5475,20.5604,20.5475,20.5604,5000.0
2005-05-19 11:45:00,32.03,32.03,32.01,32.02,5600.0,20.5604,20.5604,20.5475,20.554,5600.0
2005-05-19 11:50:00,32.03,32.04,32.0,32.04,9300.0,20.5604,20.5668,20.5411,20.5668,9300.0
2005-05-19 11:55:00,32.04,32.04,31.99,32.0,10800.0,20.5668,20.5668,20.5347,20.5411,10800.0
2005-05-19 12:00:00,31.99,32.01,31.92,31.93,13700.0,20.5347,20.5475,20.4898,20.4962,13700.0
2005-05-19 12:05:00,31.93,31.93,31.82,31.86,11200.0,20.4962,20.4962,20.4256,20.4513,11200.0
2005-05-19 12:10:00,31.88,31.91,31.82,31.9,16100.0,20.4641,20.4834,20.4256,20.4769,16100.0
2005-05-19 12:15:00,31.9,31.97,31.89,31.94,8600.0,20.4769,20.5219,20.4705,20.5026,8600.0
2005-05-19 12:20:00,31.95,31.99,31.92,31.95,7800.0,20.509,20.5347,20.4898,20.509,7800.0
2005-05-19 12:25:00,31.95,31.96,31.9,31.94,5500.0,20.509,20.5155,20.4769,20.5026,5500.0
2005-05-19 12:30:00,31.92,31.96,31.9,31.91,8100.0,20.4898,20.5155,20.4769,20.4834,8100.0
2005-05-19 12:35:00,31.92,31.94,31.9,31.92,4200.0,20.4898,20.5026,20.4769,20.4898,4200.0
2005-05-19 12:40:00,31.91,31.92,31.9,31.9,12000.0,20.4834,20.4898,20.4769,20.4769,12000.0
2005-05-19 12:45:00,31.9,31.9,31.85,31.85,3600.0,20.4769,20.4769,20.4448,20.4448,3600.0
2005-05-19 12:50:00,31.85,31.89,31.85,31.88,7800.0,20.4448,20.4705,20.4448,20.4641,7800.0
2005-05-19 12:55:00,31.89,31.93,31.89,31.93,3400.0,20.4705,20.4962,20.4705,20.4962,3400.0
2005-05-19 13:00:00,31.94,31.96,31.94,31.96,8700.0,20.5026,20.5155,20.5026,20.5155,8700.0
2005-05-19 13:05:00,31.96,31.96,31.9,31.91,9500.0,20.5155,20.5155,20.4769,20.4834,9500.0
2005-05-19 13:10:00,31.92,31.93,31.9,31.93,4500.0,20.4898,20.4962,20.4769,20.4962,4500.0
2005-05-19 13:15:00,31.93,31.94,31.92,31.92,5500.0,20.4962,20.5026,20.4898,20.4898,5500.0
2005-05-19 13:20:00,31.93,31.93,31.9,31.91,8800.0,20.4962,20.4962,20.4769,20.4834,8800.0
2005-05-19 13:25:00,31.91,31.91,31.9,31.9,8500.0,20.4834,20.4834,20.4769,20.4769,8500.0
2005-05-19 13:30:00,31.9,31.9,31.88,31.9,9800.0,20.4769,20.4769,20.4641,20.4769,9800.0
2005-05-19 13:35:00,31.89,31.89,31.87,31.87,7900.0,20.4705,20.4705,20.4577,20.4577,7900.0
2005-05-19 13:40:00,31.87,31.87,31.81,31.81,8500.0,20.4577,20.4577,20.4192,20.4192,8500.0
2005-05-19 13:45:00,31.83,31.87,31.82,31.82,16900.0,20.432,20.4577,20.4256,20.4256,16900.0
2005-05-19 13:50:00,31.82,31.82,31.76,31.8,13000.0,20.4256,20.4256,20.3871,20.4127,13000.0
2005-05-19 13:55:00,31.79,31.83,31.78,31.78,3100.0,20.4063,20.432,20.3999,20.3999,3100.0
2005-05-19 14:00:00,31.78,31.78,31.71,31.71,8100.0,20.3999,20.3999,20.355,20.355,8100.0
2005-05-19 14:05:00,31.7,31.82,31.7,31.81,20600.0,20.3486,20.4256,20.3486,20.4192,20600.0
2005-05-19 14:10:00,31.81,31.84,31.81,31.84,7000.0,20.4192,20.4384,20.4192,20.4384,7000.0
2005-05-19 14:15:00,31.84,31.89,31.84,31.89,12000.0,20.4384,20.4705,20.4384,20.4705,12000.0
2005-05-19 14:20:00,31.9,31.9,31.85,31.86,5400.0,20.4769,20.4769,20.4448,20.4513,5400.0
2005-05-19 14:25:00,31.85,31.92,31.84,31.89,8300.0,20.4448,20.4898,20.4384,20.4705,8300.0
2005-05-19 14:30:00,31.9,31.92,31.88,31.9,6500.0,20.4769,20.4898,20.4641,20.4769,6500.0
2005-05-19 14:35:00,31.88,31.88,31.8,31.8,8800.0,20.4641,20.4641,20.4127,20.4127,8800.0
2005-05-19 14:40:00,31.84,31.87,31.77,31.78,14300.0,20.4384,20.4577,20.3935,20.3999,14300.0
2005-05-19 14:45:00,31.78,31.95,31.75,31.93,23300.0,20.3999,20.509,20.3807,20.4962,23300.0
2005-05-19 14:50:00,31.92,31.98,31.91,31.94,9600.0,20.4898,20.5283,20.4834,20.5026,9600.0
2005-05-19 14:55:00,31.93,31.98,31.91,31.97,9500.0,20.4962,20.5283,20.4834,20.5219,9500.0
2005-05-19 15:00:00,31.98,32.01,31.92,31.97,15700.0,20.5283,20.5475,20.4898,20.5219,15700.0
2005-05-19 15:05:00,31.98,32.02,31.98,31.99,13900.0,20.5283,20.554,20.5283,20.5347,13900.0
2005-05-19 15:10:00,32.01,32.01,31.96,31.96,6700.0,20.5475,20.5475,20.5155,20.5155,6700.0
2005-05-19 15:15:00,31.96,32.0,31.96,32.0,8700.0,20.5155,20.5411,20.5155,20.5411,8700.0
2005-05-19 15:20:00,32.0,32.01,31.98,31.98,10000.0,20.5411,20.5475,20.5283,20.5283,10000.0
2005-05-19 15:25:00,31.98,31.99,31.96,31.98,18200.0,20.5283,20.5347,20.5155,20.5283,18200.0
2005-05-19 15:30:00,31.98,32.01,31.97,32.01,16900.0,20.5283,20.5475,20.5219,20.5475,16900.0
2005-05-19 15:35:00,32.01,32.03,32.0,32.0,12500.0,20.5475,20.5604,20.5411,20.5411,12500.0
2005-05-19 15:40:00,32.0,32.02,31.99,32.02,12000.0,20.5411,20.554,20.5347,20.554,12000.0
2005-05-19 15:45:00,32.03,32.03,32.0,32.0,12500.0,20.5604,20.5604,20.5411,20.5411,12500.0
2005-05-19 15:50:00,32.0,32.03,32.0,32.02,10500.0,20.5411,20.5604,20.5411,20.554,10500.0
2005-05-19 15:55:00,32.02,32.05,32.02,32.05,38500.0,20.554,20.5732,20.554,20.5732,38500.0
2005-05-20 09:30:00,31.95,31.99,31.82,31.82,115000.0,20.509,20.5347,20.4256,20.4256,115000.0
2005-05-20 09:35:00,31.81,31.96,31.8,31.94,24100.0,20.4192,20.5155,20.4127,20.5026,24100.0
2005-05-20 09:40:00,31.95,31.99,31.94,31.98,20200.0,20.509,20.5347,20.5026,20.5283,20200.0
2005-05-20 09:45:00,31.98,31.98,31.92,31.95,69400.0,20.5283,20.5283,20.4898,20.509,69400.0
2005-05-20 09:50:00,31.97,31.99,31.87,31.87,17900.0,20.5219,20.5347,20.4577,20.4577,17900.0
2005-05-20 09:55:00,31.88,32.0,31.88,31.96,21000.0,20.4641,20.5411,20.4641,20.5155,21000.0
2005-05-20 10:00:00,31.94,31.97,31.89,31.9,63000.0,20.5026,20.5219,20.4705,20.4769,63000.0
2005-05-20 10:05:00,31.9,31.96,31.89,31.89,18900.0,20.4769,20.5155,20.4705,20.4705,18900.0
2005-05-20 10:10:00,31.9,31.91,31.87,31.87,17100.0,20.4769,20.4834,20.4577,20.4577,17100.0
2005-05-20 10:15:00,31.88,31.91,31.84,31.86,19200.0,20.4641,20.4834,20.4384,20.4513,19200.0
2005-05-20 10:20:00,31.87,31.9,31.84,31.84,12400.0,20.4577,20.4769,20.4384,20.4384,12400.0
2005-05-20 10:25:00,31.84,31.89,31.83,31.87,12700.0,20.4384,20.4705,20.432,20.4577,12700.0
2005-05-20 10:30:00,31.87,31.88,31.83,31.83,16600.0,20.4577,20.4641,20.432,20.432,16600.0
2005-05-20 10:35:00,31.82,31.83,31.72,31.72,13800.0,20.4256,20.432,20.3614,20.3614,13800.0
2005-05-20 10:40:00,31.72,31.73,31.66,31.7,23400.0,20.3614,20.3678,20.3229,20.3486,23400.0
2005-05-20 10:45:00,31.7,31.75,31.7,31.72,28200.0,20.3486,20.3807,20.3486,20.3614,28200.0
2005-05-20 10:50:00,31.72,31.73,31.66,31.69,20600.0,20.3614,20.3678,20.3229,20.3421,20600.0
2005-05-20 10:55:00,31.7,31.7,31.66,31.68,8700.0,20.3486,20.3486,20.3229,20.3357,8700.0
2005-05-20 11:00:00,31.68,31.7,31.66,31.66,11700.0,20.3357,20.3486,20.3229,20.3229,11700.0
2005-05-20 11:05:00,31.66,31.7,31.66,31.7,12400.0,20.3229,20.3486,20.3229,20.3486,12400.0
2005-05-20 11:10:00,31.69,31.8,31.69,31.78,17500.0,20.3421,20.4127,20.3421,20.3999,17500.0
2005-05-20 11:15:00,31.8,31.85,31.8,31.82,13300.0,20.4127,20.4448,20.4127,20.4256,13300.0
2005-05-20 11:20:00,31.82,31.84,31.78,31.79,25700.0,20.4256,20.4384,20.3999,20.4063,25700.0
2005-05-20 11:25:00,31.78,31.79,31.75,31.77,18200.0,20.3999,20.4063,20.3807,20.3935,18200.0
2005-05-20 11:30:00,31.77,31.81,31.77,31.8,33900.0,20.3935,20.4192,20.3935,20.4127,33900.0
2005-05-20 11:35:00,31.8,31.81,31.75,31.76,17200.0,20.4127,20.4192,20.3807,20.3871,17200.0
2005-05-20 11:40:00,31.76,31.78,31.71,31.75,30400.0,20.3871,20.3999,20.355,20.3807,30400.0
2005-05-20 11:45:00,31.76,31.77,31.73,31.74,18900.0,20.3871,20.3935,20.3678,20.3742,18900.0
2005-05-20 11:50:00,31.74,31.79,31.7,31.7,16900.0,20.3742,20.4063,20.3486,20.3486,16900.0
2005-05-20 11:55:00,31.7,31.77,31.7,31.76,13300.0,20.3486,20.3935,20.3486,20.3871,13300.0
2005-05-20 12:00:00,31.75,31.77,31.71,31.75,19600.0,20.3807,20.3935,20.355,20.3807,19600.0
2005-05-20 12:05:00,31.75,31.78,31.74,31.77,11300.0,20.3807,20.3999,20.3742,20.3935,11300.0
2005-05-20 12:10:00,31.77,31.78,31.75,31.75,22600.0,20.3935,20.3999,20.3807,20.3807,22600.0
2005-05-20 12:15:00,31.75,31.75,31.72,31.75,4800.0,20.3807,20.3807,20.3614,20.3807,4800.0
2005-05-20 12:20:00,31.75,31.83,31.75,31.82,19200.0,20.3807,20.432,20.3807,20.4256,19200.0
2005-05-20 12:25:00,31.82,31.87,31.8,31.84,17100.0,20.4256,20.4577,20.4127,20.4384,17100.0
2005-05-20 12:30:00,31.84,31.86,31.8,31.85,9000.0,20.4384,20.4513,20.4127,20.4448,9000.0
2005-05-20 12:35:00,31.86,31.86,31.8,31.84,7300.0,20.4513,20.4513,20.4127,20.4384,7300.0
2005-05-20 12:40:00,31.85,31.88,31.84,31.85,6000.0,20.4448,20.4641,20.4384,20.4448,6000.0
2005-05-20 12:45:00,31.85,31.85,31.83,31.84,3700.0,20.4448,20.4448,20.432,20.4384,3700.0
2005-05-20 12:50:00,31.84,31.88,31.82,31.87,10500.0,20.4384,20.4641,20.4256,20.4577,10500.0
2005-05-20 12:55:00,31.87,31.87,31.86,31.86,5000.0,20.4577,20.4577,20.4513,20.4513,5000.0
2005-05-20 13:00:00,31.87,31.91,31.87,31.89,6000.0,20.4577,20.4834,20.4577,20.4705,6000.0
2005-05-20 13:05:00,31.88,31.88,31.84,31.85,7300.0,20.4641,20.4641,20.4384,20.4448,7300.0
2005-05-20 13:10:00,31.86,31.87,31.85,31.85,7800.0,20.4513,20.4577,20.4448,20.4448,7800.0
2005-05-20 13:15:00,31.85,31.87,31.85,31.86,7800.0,20.4448,20.4577,20.4448,20.4513,7800.0
2005-05-20 13:20:00,31.85,31.87,31.84,31.84,9700.0,20.4448,20.4577,20.4384,20.4384,9700.0
2005-05-20 13:25:00,31.85,31.87,31.83,31.86,7000.0,20.4448,20.4577,20.432,20.4513,7000.0
2005-05-20 13:30:00,31.86,31.9,31.85,31.86,12300.0,20.4513,20.4769,20.4448,20.4513,12300.0
2005-05-20 13:35:00,31.86,31.88,31.85,31.87,7000.0,20.4513,20.4641,20.4448,20.4577,7000.0
2005-05-20 13:40:00,31.88,31.9,31.86,31.89,7300.0,20.4641,20.4769,20.4513,20.4705,7300.0
2005-05-20 13:45:00,31.89,31.94,31.88,31.93,7700.0,20.4705,20.5026,20.4641,20.4962,7700.0
2005-05-20 13:50:00,31.93,32.0,31.93,31.95,51300.0,20.4962,20.5411,20.4962,20.509,51300.0
2005-05-20 13:55:00,31.93,31.98,31.93,31.98,6300.0,20.4962,20.5283,20.4962,20.5283,6300.0
2005-05-20 14:00:00,31.98,31.98,31.96,31.96,4800.0,20.5283,20.5283,20.5155,20.5155,4800.0
2005-05-20 14:05:00,31.97,31.99,31.97,31.98,13700.0,20.5219,20.5347,20.5219,20.5283,13700.0
2005-05-20 14:10:00,32.0,32.08,32.0,32.05,12700.0,20.5411,20.5925,20.5411,20.5732,12700.0
2005-05-20 14:15:00,32.05,32.05,32.0,32.01,40300.0,20.5732,20.5732,20.5411,20.5475,40300.0
2005-05-20 14:20:00,32.0,32.07,32.0,32.04,12400.0,20.5411,20.5861,20.5411,20.5668,12400.0
2005-05-20 14:25:00,32.04,32.04,32.0,32.01,11600.0,20.5668,20.5668,20.5411,20.5475,11600.0
2005-05-20 14:30:00,32.01,32.07,32.0,32.07,35000.0,20.5475,20.5861,20.5411,20.5861,35000.0
2005-05-20 14:35:00,32.07,32.07,32.01,32.02,24900.0,20.5861,20.5861,20.5475,20.554,24900.0
2005-05-20 14:40:00,32.02,32.02,32.0,32.01,15300.0,20.554,20.554,20.5411,20.5475,15300.0
2005-05-20 14:45:00,32.01,32.01,31.96,31.97,10700.0,20.5475,20.5475,20.5155,20.5219,10700.0
2005-05-20 14:50:00,31.97,31.99,31.95,31.95,6100.0,20.5219,20.5347,20.509,20.509,6100.0
2005-05-20 14:55:00,31.94,31.96,31.9,31.95,13700.0,20.5026,20.5155,20.4769,20.509,13700.0
2005-05-20 15:00:00,31.95,31.95,31.92,31.92,18900.0,20.509,20.509,20.4898,20.4898,18900.0
2005-05-20 15:05:00,31.92,31.99,31.92,31.98,10700.0,20.4898,20.5347,20.4898,20.5283,10700.0
2005-05-20 15:10:00,31.98,31.98,31.95,31.95,14200.0,20.5283,20.5283,20.509,20.509,14200.0
2005-05-20 15:15:00,31.95,31.99,31.95,31.99,22000.0,20.509,20.5347,20.509,20.5347,22000.0
2005-05-20 15:20:00,31.99,32.04,31.99,32.02,44300.0,20.5347,20.5668,20.5347,20.554,44300.0
2005-05-20 15:25:00,32.03,32.03,32.0,32.0,17000.0,20.5604,20.5604,20.5411,20.5411,17000.0
2005-05-20 15:30:00,32.01,32.01,32.0,32.0,41300.0,20.5475,20.5475,20.5411,20.5411,41300.0
2005-05-20 15:35:00,32.0,32.02,31.98,31.98,45200.0,20.5411,20.554,20.5283,20.5283,45200.0
2005-05-20 15:40:00,32.0,32.02,31.98,32.0,65300.0,20.5411,20.554,20.5283,20.5411,65300.0
2005-05-20 15:45:00,32.0,32.01,31.99,32.01,24900.0,20.5411,20.5475,20.5347,20.5475,24900.0
2005-05-20 15:50:00,32.01,32.04,32.0,32.04,29300.0,20.5475,20.5668,20.5411,20.5668,29300.0
2005-05-20 15:55:00,32.04,32.06,32.02,32.02,37100.0,20.5668,20.5796,20.554,20.554,37100.0
2005-05-23 09:30:00,32.0,32.05,32.0,32.0,40500.0,20.5411,20.5732,20.5411,20.5411,40500.0
2005-05-23 09:35:00,32.02,32.02,31.72,31.8,30300.0,20.554,20.554,20.3614,20.4127,30300.0
2005-05-23 09:40:00,31.78,31.96,31.78,31.86,25100.0,20.3999,20.5155,20.3999,20.4513,25100.0
2005-05-23 09:45:00,31.86,32.02,31.86,31.86,18400.0,20.4513,20.554,20.4513,20.4513,18400.0
2005-05-23 09:50:00,31.86,31.91,31.8,31.87,18900.0,20.4513,20.4834,20.4127,20.4577,18900.0
2005-05-23 09:55:00,31.87,31.95,31.8,31.8,15700.0,20.4577,20.509,20.4127,20.4127,15700.0
2005-05-23 10:00:00,31.83,31.87,31.8,31.81,27700.0,20.432,20.4577,20.4127,20.4192,27700.0
2005-05-23 10:05:00,31.8,31.82,31.73,31.78,35800.0,20.4127,20.4256,20.3678,20.3999,35800.0
2005-05-23 10:10:00,31.79,31.79,31.75,31.76,27300.0,20.4063,20.4063,20.3807,20.3871,27300.0
2005-05-23 10:15:00,31.76,31.77,31.73,31.76,12100.0,20.3871,20.3935,20.3678,20.3871,12100.0
2005-05-23 10:20:00,31.76,31.78,31.73,31.77,39700.0,20.3871,20.3999,20.3678,20.3935,39700.0
2005-05-23 10:25:00,31.75,31.78,31.73,31.78,28100.0,20.3807,20.3999,20.3678,20.3999,28100.0
2005-05-23 10:30:00,31.77,31.8,31.73,31.73,21100.0,20.3935,20.4127,20.3678,20.3678,21100.0
2005-05-23 10:35:00,31.74,31.77,31.7,31.71,50600.0,20.3742,20.3935,20.3486,20.355,50600.0
2005-05-23 10:40:00,31.71,31.75,31.71,31.74,63200.0,20.355,20.3807,20.355,20.3742,63200.0
2005-05-23 10:45:00,31.74,31.75,31.7,31.71,27900.0,20.3742,20.3807,20.3486,20.355,27900.0
2005-05-23 10:50:00,31.7,31.71,31.62,31.64,21900.0,20.3486,20.355,20.2972,20.31,21900.0
2005-05-23 10:55:00,31.65,31.66,31.61,31.61,8700.0,20.3165,20.3229,20.2908,20.2908,8700.0
2005-05-23 11:00:00,31.61,31.61,31.52,31.57,23300.0,20.2908,20.2908,20.233,20.2651,23300.0
2005-05-23 11:05:00,31.56,31.6,31.55,31.6,15900.0,20.2587,20.2844,20.2523,20.2844,15900.0
2005-05-23 11:10:00,31.58,31.62,31.58,31.6,9000.0,20.2715,20.2972,20.2715,20.2844,9000.0
2005-05-23 11:15:00,31.6,31.61,31.57,31.59,16300.0,20.2844,20.2908,20.2651,20.2779,16300.0
2005-05-23 11:20:00,31.6,31.63,31.56,31.57,24400.0,20.2844,20.3036,20.2587,20.2651,24400.0
2005-05-23 11:25:00,31.56,31.57,31.51,31.51,17900.0,20.2587,20.2651,20.2266,20.2266,17900.0
2005-05-23 11:30:00,31.51,31.58,31.49,31.57,23300.0,20.2266,20.2715,20.2138,20.2651,23300.0
2005-05-23 11:35:00,31.58,31.62,31.57,31.61,15000.0,20.2715,20.2972,20.2651,20.2908,15000.0
2005-05-23 11:40:00,31.59,31.68,31.58,31.64,28100.0,20.2779,20.3357,20.2715,20.31,28100.0
2005-05-23 11:45:00,31.64,31.66,31.62,31.64,10300.0,20.31,20.3229,20.2972,20.31,10300.0
2005-05-23 11:50:00,31.63,31.7,31.63,31.7,18000.0,20.3036,20.3486,20.3036,20.3486,18000.0
2005-05-23 11:55:00,31.68,31.74,31.66,31.73,33300.0,20.3357,20.3742,20.3229,20.3678,33300.0
2005-05-23 12:00:00,31.72,31.74,31.7,31.71,20500.0,20.3614,20.3742,20.3486,20.355,20500.0
2005-05-23 12:05:00,31.71,31.78,31.71,31.78,34200.0,20.355,20.3999,20.355,20.3999,34200.0
2005-05-23 12:10:00,31.76,31.85,31.74,31.79,14100.0,20.3871,20.4448,20.3742,20.4063,14100.0
2005-05-23 12:15:00,31.82,31.85,31.74,31.79,17700.0,20.4256,20.4448,20.3742,20.4063,17700.0
2005-05-23 12:20:00,31.8,31.81,31.75,31.75,14000.0,20.4127,20.4192,20.3807,20.3807,14000.0
2005-05-23 12:25:00,31.75,31.78,31.74,31.76,9700.0,20.3807,20.3999,20.3742,20.3871,9700.0
2005-05-23 12:30:00,31.77,31.82,31.77,31.79,12800.0,20.3935,20.4256,20.3935,20.4063,12800.0
2005-05-23 12:35:00,31.81,31.85,31.75,31.75,22400.0,20.4192,20.4448,20.3807,20.3807,22400.0
2005-05-23 12:40:00,31.74,31.75,31.72,31.72,8000.0,20.3742,20.3807,20.3614,20.3614,8000.0
2005-05-23 12:45:00,31.72,31.72,31.7,31.7,2700.0,20.3614,20.3614,20.3486,20.3486,2700.0
2005-05-23 12:50:00,31.71,31.74,31.7,31.73,12900.0,20.355,20.3742,20.3486,20.3678,12900.0
2005-05-23 12:55:00,31.73,31.77,31.72,31.77,9300.0,20.3678,20.3935,20.3614,20.3935,9300.0
2005-05-23 13:00:00,31.77,31.81,31.74,31.8,22800.0,20.3935,20.4192,20.3742,20.4127,22800.0
2005-05-23 13:05:00,31.8,31.82,31.8,31.8,34500.0,20.4127,20.4256,20.4127,20.4127,34500.0
2005-05-23 13:10:00,31.8,31.81,31.77,31.79,13100.0,20.4127,20.4192,20.3935,20.4063,13100.0
2005-05-23 13:15:00,31.8,31.84,31.78,31.81,10100.0,20.4127,20.4384,20.3999,20.4192,10100.0
2005-05-23 13:20:00,31.82,31.94,31.82,31.91,20500.0,20.4256,20.5026,20.4256,20.4834,20500.0
2005-05-23 13:25:00,31.93,31.93,31.81,31.81,8000.0,20.4962,20.4962,20.4192,20.4192,8000.0
2005-05-23 13:30:00,31.84,31.88,31.82,31.86,27600.0,20.4384,20.4641,20.4256,20.4513,27600.0
2005-05-23 13:35:00,31.86,31.92,31.86,31.91,7100.0,20.4513,20.4898,20.4513,20.4834,7100.0
2005-05-23 13:40:00,31.89,31.9,31.84,31.84,15200.0,20.4705,20.4769,20.4384,20.4384,15200.0
2005-05-23 13:45:00,31.85,31.86,31.78,31.78,8800.0,20.4448,20.4513,20.3999,20.3999,8800.0
2005-05-23 13:50:00,31.79,31.86,31.79,31.83,11400.0,20.4063,20.4513,20.4063,20.432,11400.0
2005-05-23 13:55:00,31.84,31.89,31.83,31.88,9500.0,20.4384,20.4705,20.432,20.4641,9500.0
2005-05-23 14:00:00,31.9,31.91,31.85,31.9,8700.0,20.4769,20.4834,20.4448,20.4769,8700.0
2005-05-23 14:05:00,31.91,32.0,31.91,31.98,37400.0,20.4834,20.5411,20.4834,20.5283,37400.0
2005-05-23 14:10:00,31.98,32.0,31.94,31.97,12100.0,20.5283,20.5411,20.5026,20.5219,12100.0
2005-05-23 14:15:00,31.97,32.0,31.94,31.94,21200.0,20.5219,20.5411,20.5026,20.5026,21200.0
2005-05-23 14:20:00,31.98,31.99,31.95,31.98,25500.0,20.5283,20.5347,20.509,20.5283,25500.0
2005-05-23 14:25:00,31.99,32.0,31.93,31.96,17000.0,20.5347,20.5411,20.4962,20.5155,17000.0
2005-05-23 14:30:00,31.97,31.99,31.91,31.95,16100.0,20.5219,20.5347,20.4834,20.509,16100.0
2005-05-23 14:35:00,31.95,31.99,31.94,31.98,15600.0,20.509,20.5347,20.5026,20.5283,15600.0
2005-05-23 14:40:00,31.99,32.0,31.96,31.98,50700.0,20.5347,20.5411,20.5155,20.5283,50700.0
2005-05-23 14:45:00,31.98,32.0,31.98,32.0,16700.0,20.5283,20.5411,20.5283,20.5411,16700.0
2005-05-23 14:50:00,32.0,32.03,31.99,32.03,28600.0,20.5411,20.5604,20.5347,20.5604,28600.0
2005-05-23 14:55:00,32.03,32.04,32.0,32.0,11200.0,20.5604,20.5668,20.5411,20.5411,11200.0
2005-05-23 15:00:00,31.99,32.03,31.99,32.03,20800.0,20.5347,20.5604,20.5347,20.5604,20800.0
2005-05-23 15:05:00,32.02,32.02,31.99,31.99,19300.0,20.554,20.554,20.5347,20.5347,19300.0
2005-05-23 15:10:00,31.97,31.99,31.97,31.98,17400.0,20.5219,20.5347,20.5219,20.5283,17400.0
2005-05-23 15:15:00,31.98,32.01,31.93,32.01,24700.0,20.5283,20.5475,20.4962,20.5475,24700.0
2005-05-23 15:20:00,32.01,32.02,31.91,31.93,41600.0,20.5475,20.554,20.4834,20.4962,41600.0
2005-05-23 15:25:00,31.96,31.98,31.95,31.96,12400.0,20.5155,20.5283,20.509,20.5155,12400.0
2005-05-23 15:30:00,31.97,32.0,31.96,31.98,26700.0,20.5219,20.5411,20.5155,20.5283,26700.0
2005-05-23 15:35:00,31.99,32.04,31.98,32.02,23200.0,20.5347,20.5668,20.5283,20.554,23200.0
2005-05-23 15:40:00,32.01,32.01,31.9,31.94,22400.0,20.5475,20.5475,20.4769,20.5026,22400.0
2005-05-23 15:45:00,31.94,31.95,31.89,31.89,24200.0,20.5026,20.509,20.4705,20.4705,24200.0
2005-05-23 15:50:00,31.89,31.92,31.88,31.89,29900.0,20.4705,20.4898,20.4641,20.4705,29900.0
2005-05-23 15:55:00,31.93,31.96,31.91,31.94,51300.0,20.4962,20.5155,20.4834,20.5026,51300.0
2005-05-24 09:30:00,31.98,31.98,31.66,31.72,59600.0,20.5283,20.5283,20.3229,20.3614,59600.0
2005-05-24 09:35:00,31.72,31.74,31.53,31.57,31200.0,20.3614,20.3742,20.2394,20.2651,31200.0
2005-05-24 09:40:00,31.59,31.7,31.58,31.66,24600.0,20.2779,20.3486,20.2715,20.3229,24600.0
2005-05-24 09:45:00,31.69,31.8,31.66,31.79,32100.0,20.3421,20.4127,20.3229,20.4063,32100.0
2005-05-24 09:50:00,31.8,31.85,31.76,31.84,13200.0,20.4127,20.4448,20.3871,20.4384,13200.0
2005-05-24 09:55:00,31.84,31.89,31.77,31.78,71800.0,20.4384,20.4705,20.3935,20.3999,71800.0
2005-05-24 10:00:00,31.78,31.78,31.7,31.72,13900.0,20.3999,20.3999,20.3486,20.3614,13900.0
2005-05-24 10:05:00,31.7,31.76,31.67,31.7,90600.0,20.3486,20.3871,20.3293,20.3486,90600.0
2005-05-24 10:10:00,31.68,31.69,31.61,31.64,82500.0,20.3357,20.3421,20.2908,20.31,82500.0
2005-05-24 10:15:00,31.63,31.64,31.55,31.58,30300.0,20.3036,20.31,20.2523,20.2715,30300.0
2005-05-24 10:20:00,31.57,31.58,31.5,31.57,41800.0,20.2651,20.2715,20.2202,20.2651,41800.0
2005-05-24 10:25:00,31.57,31.59,31.53,31.54,37900.0,20.2651,20.2779,20.2394,20.2458,37900.0
2005-05-24 10:30:00,31.54,31.54,31.5,31.53,47600.0,20.2458,20.2458,20.2202,20.2394,47600.0
2005-05-24 10:35:00,31.53,31.53,31.42,31.5,36800.0,20.2394,20.2394,20.1688,20.2202,36800.0
2005-05-24 10:40:00,31.5,31.51,31.41,31.41,52700.0,20.2202,20.2266,20.1624,20.1624,52700.0
2005-05-24 10:45:00,31.41,31.47,31.37,31.45,17700.0,20.1624,20.2009,20.1367,20.1881,17700.0
2005-05-24 10:50:00,31.46,31.52,31.46,31.5,47200.0,20.1945,20.233,20.1945,20.2202,47200.0
2005-05-24 10:55:00,31.51,31.53,31.48,31.53,28100.0,20.2266,20.2394,20.2073,20.2394,28100.0
2005-05-24 11:00:00,31.54,31.58,31.49,31.52,26200.0,20.2458,20.2715,20.2138,20.233,26200.0
2005-05-24 11:05:00,31.52,31.71,31.52,31.69,32500.0,20.233,20.355,20.233,20.3421,32500.0
2005-05-24 11:10:00,31.69,31.7,31.55,31.6,37000.0,20.3421,20.3486,20.2523,20.2844,37000.0
2005-05-24 11:15:00,31.6,31.61,31.58,31.59,31200.0,20.2844,20.2908,20.2715,20.2779,31200.0
2005-05-24 11:20:00,31.58,31.6,31.54,31.56,24300.0,20.2715,20.2844,20.2458,20.2587,24300.0
2005-05-24 11:25:00,31.55,31.59,31.53,31.57,11800.0,20.2523,20.2779,20.2394,20.2651,11800.0
2005-05-24 11:30:00,31.55,31.59,31.55,31.56,22100.0,20.2523,20.2779,20.2523,20.2587,22100.0
2005-05-24 11:35:00,31.56,31.57,31.52,31.56,16200.0,20.2587,20.2651,20.233,20.2587,16200.0
2005-05-24 11:40:00,31.56,31.58,31.53,31.54,14100.0,20.2587,20.2715,20.2394,20.2458,14100.0
2005-05-24 11:45:00,31.53,31.56,31.52,31.55,18900.0,20.2394,20.2587,20.233,20.2523,18900.0
2005-05-24 11:50:00,31.55,31.55,31.36,31.4,44400.0,20.2523,20.2523,20.1303,20.156,44400.0
2005-05-24 11:55:00,31.37,31.44,31.35,31.42,38700.0,20.1367,20.1817,20.1239,20.1688,38700.0
2005-05-24 12:00:00,31.43,31.6,31.43,31.59,20700.0,20.1752,20.2844,20.1752,20.2779,20700.0
2005-05-24 12:05:00,31.59,31.62,31.57,31.62,13600.0,20.2779,20.2972,20.2651,20.2972,13600.0
2005-05-24 12:10:00,31.63,31.64,31.6,31.6,9900.0,20.3036,20.31,20.2844,20.2844,9900.0
2005-05-24 12:15:00,31.59,31.61,31.55,31.55,13900.0,20.2779,20.2908,20.2523,20.2523,13900.0
2005-05-24 12:20:00,31.55,31.57,31.54,31.55,7100.0,20.2523,20.2651,20.2458,20.2523,7100.0
2005-05-24 12:25:00,31.54,31.55,31.5,31.51,9800.0,20.2458,20.2523,20.2202,20.2266,9800.0
2005-05-24 12:30:00,31.52,31.52,31.47,31.5,37900.0,20.233,20.233,20.2009,20.2202,37900.0
2005-05-24 12:35:00,31.5,31.5,31.46,31.47,9200.0,20.2202,20.2202,20.1945,20.2009,9200.0
2005-05-24 12:40:00,31.47,31.48,31.45,31.48,29600.0,20.2009,20.2073,20.1881,20.2073,29600.0
2005-05-24 12:45:00,31.47,31.49,31.46,31.49,8900.0,20.2009,20.2138,20.1945,20.2138,8900.0
2005-05-24 12:50:00,31.49,31.49,31.45,31.48,20400.0,20.2138,20.2138,20.1881,20.2073,20400.0
2005-05-24 12:55:00,31.49,31.5,31.46,31.5,17000.0,20.2138,20.2202,20.1945,20.2202,17000.0
2005-05-24 13:00:00,31.5,31.54,31.5,31.54,9400.0,20.2202,20.2458,20.2202,20.2458,9400.0
2005-05-24 13:05:00,31.54,31.55,31.51,31.51,12300.0,20.2458,20.2523,20.2266,20.2266,12300.0
2005-05-24 13:10:00,31.52,31.54,31.52,31.52,5000.0,20.233,20.2458,20.233,20.233,5000.0
2005-05-24 13:15:00,31.52,31.53,31.51,31.51,2500.0,20.233,20.2394,20.2266,20.2266,2500.0
2005-05-24 13:20:00,31.52,31.52,31.5,31.52,8000.0,20.233,20.233,20.2202,20.233,8000.0
2005-05-24 13:25:00,31.52,31.52,31.49,31.5,5800.0,20.233,20.233,20.2138,20.2202,5800.0
2005-05-24 13:30:00,31.5,31.52,31.48,31.51,18200.0,20.2202,20.233,20.2073,20.2266,18200.0
2005-05-24 13:35:00,31.52,31.57,31.52,31.55,8900.0,20.233,20.2651,20.233,20.2523,8900.0
2005-05-24 13:40:00,31.55,31.57,31.54,31.57,10600.0,20.2523,20.2651,20.2458,20.2651,10600.0
2005-05-24 13:45:00,31.56,31.57,31.55,31.55,5200.0,20.2587,20.2651,20.2523,20.2523,5200.0
2005-05-24 13:50:00,31.54,31.54,31.52,31.54,6000.0,20.2458,20.2458,20.233,20.2458,6000.0
2005-05-24 13:55:00,31.54,31.59,31.52,31.58,6500.0,20.2458,20.2779,20.233,20.2715,6500.0
2005-05-24 14:00:00,31.59,31.64,31.5,31.52,29500.0,20.2779,20.31,20.2202,20.233,29500.0
2005-05-24 14:05:00,31.51,31.64,31.51,31.64,14900.0,20.2266,20.31,20.2266,20.31,14900.0
2005-05-24 14:10:00,31.63,31.65,31.57,31.61,19500.0,20.3036,20.3165,20.2651,20.2908,19500.0
2005-05-24 14:15:00,31.64,31.64,31.57,31.58,5900.0,20.31,20.31,20.2651,20.2715,5900.0
2005-05-24 14:20:00,31.6,31.64,31.6,31.61,19500.0,20.2844,20.31,20.2844,20.2908,19500.0
2005-05-24 14:25:00,31.63,31.65,31.59,31.61,12900.0,20.3036,20.3165,20.2779,20.2908,12900.0
2005-05-24 14:30:00,31.61,31.61,31.52,31.54,19200.0,20.2908,20.2908,20.233,20.2458,19200.0
2005-05-24 14:35:00,31.54,31.57,31.51,31.55,26100.0,20.2458,20.2651,20.2266,20.2523,26100.0
2005-05-24 14:40:00,31.53,31.57,31.51,31.55,17700.0,20.2394,20.2651,20.2266,20.2523,17700.0
2005-05-24 14:45:00,31.56,31.58,31.54,31.58,9000.0,20.2587,20.2715,20.2458,20.2715,9000.0
2005-05-24 14:50:00,31.57,31.6,31.56,31.6,4100.0,20.2651,20.2844,20.2587,20.2844,4100.0
2005-05-24 14:55:00,31.6,31.62,31.56,31.58,15100.0,20.2844,20.2972,20.2587,20.2715,15100.0
2005-05-24 15:00:00,31.57,31.58,31.53,31.53,18400.0,20.2651,20.2715,20.2394,20.2394,18400.0
2005-05-24 15:05:00,31.57,31.59,31.55,31.59,12400.0,20.2651,20.2779,20.2523,20.2779,12400.0
2005-05-24 15:10:00,31.59,31.6,31.56,31.58,36300.0,20.2779,20.2844,20.2587,20.2715,36300.0
2005-05-24 15:15:00,31.58,31.58,31.56,31.56,7000.0,20.2715,20.2715,20.2587,20.2587,7000.0
2005-05-24 15:20:00,31.57,31.6,31.57,31.6,25600.0,20.2651,20.2844,20.2651,20.2844,25600.0
2005-05-24 15:25:00,31.6,31.67,31.59,31.67,82100.0,20.2844,20.3293,20.2779,20.3293,82100.0
2005-05-24 15:30:00,31.67,31.67,31.65,31.66,24900.0,20.3293,20.3293,20.3165,20.3229,24900.0
2005-05-24 15:35:00,31.66,31.7,31.63,31.67,31300.0,20.3229,20.3486,20.3036,20.3293,31300.0
2005-05-24 15:40:00,31.66,31.67,31.61,31.61,12500.0,20.3229,20.3293,20.2908,20.2908,12500.0
2005-05-24 15:45:00,31.61,31.63,31.6,31.63,24500.0,20.2908,20.3036,20.2844,20.3036,24500.0
2005-05-24 15:50:00,31.63,31.66,31.61,31.65,27600.0,20.3036,20.3229,20.2908,20.3165,27600.0
2005-05-24 15:55:00,31.65,31.67,31.63,31.64,43800.0,20.3165,20.3293,20.3036,20.31,43800.0
2005-05-25 09:30:00,31.64,31.74,31.61,31.61,28900.0,20.31,20.3742,20.2908,20.2908,28900.0
2005-05-25 09:35:00,31.61,31.62,31.45,31.49,17100.0,20.2908,20.2972,20.1881,20.2138,17100.0
2005-05-25 09:40:00,31.48,31.62,31.48,31.55,19500.0,20.2073,20.2972,20.2073,20.2523,19500.0
2005-05-25 09:45:00,31.53,31.53,31.4,31.43,13700.0,20.2394,20.2394,20.156,20.1752,13700.0
2005-05-25 09:50:00,31.42,31.49,31.41,31.42,21100.0,20.1688,20.2138,20.1624,20.1688,21100.0
2005-05-25 09:55:00,31.42,31.53,31.41,31.51,16300.0,20.1688,20.2394,20.1624,20.2266,16300.0
2005-05-25 10:00:00,31.51,31.55,31.39,31.48,30200.0,20.2266,20.2523,20.1496,20.2073,30200.0
2005-05-25 10:05:00,31.49,31.49,31.44,31.46,16800.0,20.2138,20.2138,20.1817,20.1945,16800.0
2005-05-25 10:10:00,31.46,31.52,31.4,31.46,18700.0,20.1945,20.233,20.156,20.1945,18700.0
2005-05-25 10:15:00,31.47,31.47,31.35,31.36,14200.0,20.2009,20.2009,20.1239,20.1303,14200.0
2005-05-25 10:20:00,31.36,31.37,31.31,31.34,8800.0,20.1303,20.1367,20.0982,20.1175,8800.0
2005-05-25 10:25:00,31.34,31.45,31.33,31.4,20800.0,20.1175,20.1881,20.111,20.156,20800.0
2005-05-25 10:30:00,31.42,31.43,31.34,31.36,26700.0,20.1688,20.1752,20.1175,20.1303,26700.0
2005-05-25 10:35:00,31.36,31.41,31.3,31.37,14100.0,20.1303,20.1624,20.0918,20.1367,14100.0
2005-05-25 10:40:00,31.37,31.45,31.33,31.45,13600.0,20.1367,20.1881,20.111,20.1881,13600.0
2005-05-25 10:45:00,31.45,31.48,31.39,31.44,36600.0,20.1881,20.2073,20.1496,20.1817,36600.0
2005-05-25 10:50:00,31.42,31.47,31.4,31.46,16300.0,20.1688,20.2009,20.156,20.1945,16300.0
2005-05-25 10:55:00,31.46,31.5,31.43,31.44,36200.0,20.1945,20.2202,20.1752,20.1817,36200.0
2005-05-25 11:00:00,31.45,31.48,31.42,31.42,15000.0,20.1881,20.2073,20.1688,20.1688,15000.0
2005-05-25 11:05:00,31.42,31.44,31.41,31.43,11000.0,20.1688,20.1817,20.1624,20.1752,11000.0
2005-05-25 11:10:00,31.42,31.45,31.4,31.42,17000.0,20.1688,20.1881,20.156,20.1688,17000.0
2005-05-25 11:15:00,31.43,31.44,31.39,31.44,11400.0,20.1752,20.1817,20.1496,20.1817,11400.0
2005-05-25 11:20:00,31.46,31.5,31.45,31.48,17900.0,20.1945,20.2202,20.1881,20.2073,17900.0
2005-05-25 11:25:00,31.48,31.51,31.48,31.49,20400.0,20.2073,20.2266,20.2073,20.2138,20400.0
2005-05-25 11:30:00,31.49,31.52,31.47,31.52,24600.0,20.2138,20.233,20.2009,20.233,24600.0
2005-05-25 11:35:00,31.52,31.53,31.48,31.5,21500.0,20.233,20.2394,20.2073,20.2202,21500.0
2005-05-25 11:40:00,31.5,31.52,31.5,31.52,18100.0,20.2202,20.233,20.2202,20.233,18100.0
2005-05-25 11:45:00,31.52,31.52,31.46,31.48,12000.0,20.233,20.233,20.1945,20.2073,12000.0
2005-05-25 11:50:00,31.48,31.53,31.46,31.52,9600.0,20.2073,20.2394,20.1945,20.233,9600.0
2005-05-25 11:55:00,31.51,31.62,31.5,31.62,25200.0,20.2266,20.2972,20.2202,20.2972,25200.0
2005-05-25 12:00:00,31.61,31.61,31.54,31.55,22500.0,20.2908,20.2908,20.2458,20.2523,22500.0
2005-05-25 12:05:00,31.53,31.62,31.53,31.61,8000.0,20.2394,20.2972,20.2394,20.2908,8000.0
2005-05-25 12:10:00,31.59,31.62,31.56,31.56,23800.0,20.2779,20.2972,20.2587,20.2587,23800.0
2005-05-25 12:15:00,31.57,31.61,31.55,31.56,14300.0,20.2651,20.2908,20.2523,20.2587,14300.0
2005-05-25 12:20:00,31.57,31.57,31.52,31.54,9800.0,20.2651,20.2651,20.233,20.2458,9800.0
2005-05-25 12:25:00,31.56,31.58,31.56,31.57,2700.0,20.2587,20.2715,20.2587,20.2651,2700.0
2005-05-25 12:30:00,31.58,31.66,31.58,31.66,7200.0,20.2715,20.3229,20.2715,20.3229,7200.0
2005-05-25 12:35:00,31.66,31.68,31.64,31.64,10300.0,20.3229,20.3357,20.31,20.31,10300.0
2005-05-25 12:40:00,31.64,31.64,31.61,31.63,5000.0,20.31,20.31,20.2908,20.3036,5000.0
2005-05-25 12:45:00,31.62,31.63,31.61,31.62,2400.0,20.2972,20.3036,20.2908,20.2972,2400.0
2005-05-25 12:50:00,31.62,31.63,31.54,31.58,11800.0,20.2972,20.3036,20.2458,20.2715,11800.0
2005-05-25 12:55:00,31.57,31.59,31.55,31.59,6700.0,20.2651,20.2779,20.2523,20.2779,6700.0
2005-05-25 13:00:00,31.58,31.59,31.57,31.57,8200.0,20.2715,20.2779,20.2651,20.2651,8200.0
2005-05-25 13:05:00,31.58,31.62,31.58,31.61,10500.0,20.2715,20.2972,20.2715,20.2908,10500.0
2005-05-25 13:10:00,31.61,31.61,31.59,31.61,8900.0,20.2908,20.2908,20.2779,20.2908,8900.0
2005-05-25 13:15:00,31.61,31.63,31.61,31.62,17600.0,20.2908,20.3036,20.2908,20.2972,17600.0
2005-05-25 13:20:00,31.61,31.62,31.59,31.59,14600.0,20.2908,20.2972,20.2779,20.2779,14600.0
2005-05-25 13:25:00,31.58,31.61,31.53,31.54,16400.0,20.2715,20.2908,20.2394,20.2458,16400.0
2005-05-25 13:30:00,31.53,31.55,31.52,31.55,12700.0,20.2394,20.2523,20.233,20.2523,12700.0
2005-05-25 13:35:00,31.55,31.61,31.55,31.61,7800.0,20.2523,20.2908,20.2523,20.2908,7800.0
2005-05-25 13:40:00,31.6,31.63,31.58,31.58,33500.0,20.2844,20.3036,20.2715,20.2715,33500.0
2005-05-25 13:45:00,31.59,31.59,31.52,31.56,20800.0,20.2779,20.2779,20.233,20.2587,20800.0
2005-05-25 13:50:00,31.55,31.62,31.55,31.6,13400.0,20.2523,20.2972,20.2523,20.2844,13400.0
2005-05-25 13:55:00,31.6,31.69,31.55,31.55,55300.0,20.2844,20.3421,20.2523,20.2523,55300.0
2005-05-25 14:00:00,31.58,31.64,31.57,31.63,16700.0,20.2715,20.31,20.2651,20.3036,16700.0
2005-05-25 14:05:00,31.63,31.65,31.59,31.65,16100.0,20.3036,20.3165,20.2779,20.3165,16100.0
2005-05-25 14:10:00,31.66,31.68,31.66,31.67,16700.0,20.3229,20.3357,20.3229,20.3293,16700.0
2005-05-25 14:15:00,31.68,31.69,31.65,31.67,13100.0,20.3357,20.3421,20.3165,20.3293,13100.0
2005-05-25 14:20:00,31.67,31.67,31.64,31.65,14100.0,20.3293,20.3293,20.31,20.3165,14100.0
2005-05-25 14:25:00,31.65,31.72,31.65,31.72,27100.0,20.3165,20.3614,20.3165,20.3614,27100.0
2005-05-25 14:30:00,31.73,31.79,31.73,31.76,25500.0,20.3678,20.4063,20.3678,20.3871,25500.0
2005-05-25 14:35:00,31.77,31.77,31.67,31.67,29400.0,20.3935,20.3935,20.3293,20.3293,29400.0
2005-05-25 14:40:00,31.69,31.74,31.68,31.73,29300.0,20.3421,20.3742,20.3357,20.3678,29300.0
2005-05-25 14:45:00,31.72,31.72,31.65,31.66,12900.0,20.3614,20.3614,20.3165,20.3229,12900.0
2005-05-25 14:50:00,31.66,31.68,31.64,31.66,21300.0,20.3229,20.3357,20.31,20.3229,21300.0
2005-05-25 14:55:00,31.67,31.68,31.65,31.67,23300.0,20.3293,20.3357,20.3165,20.3293,23300.0
2005-05-25 15:00:00,31.66,31.67,31.59,31.61,37400.0,20.3229,20.3293,20.2779,20.2908,37400.0
2005-05-25 15:05:00,31.59,31.59,31.56,31.59,13200.0,20.2779,20.2779,20.2587,20.2779,13200.0
2005-05-25 15:10:00,31.59,31.66,31.57,31.58,21400.0,20.2779,20.3229,20.2651,20.2715,21400.0
2005-05-25 15:15:00,31.57,31.63,31.55,31.61,34000.0,20.2651,20.3036,20.2523,20.2908,34000.0
2005-05-25 15:20:00,31.6,31.63,31.58,31.59,15600.0,20.2844,20.3036,20.2715,20.2779,15600.0
2005-05-25 15:25:00,31.59,31.62,31.58,31.6,15900.0,20.2779,20.2972,20.2715,20.2844,15900.0
2005-05-25 15:30:00,31.58,31.64,31.58,31.64,22100.0,20.2715,20.31,20.2715,20.31,22100.0
2005-05-25 15:35:00,31.65,31.68,31.62,31.66,28600.0,20.3165,20.3357,20.2972,20.3229,28600.0
2005-05-25 15:40:00,31.66,31.66,31.6,31.61,23600.0,20.3229,20.3229,20.2844,20.2908,23600.0
2005-05-25 15:45:00,31.62,31.65,31.62,31.63,44700.0,20.2972,20.3165,20.2972,20.3036,44700.0
2005-05-25 15:50:00,31.63,31.67,31.62,31.65,44900.0,20.3036,20.3293,20.2972,20.3165,44900.0
2005-05-25 15:55:00,31.64,31.67,31.63,31.66,59900.0,20.31,20.3293,20.3036,20.3229,59900.0
2005-05-26 09:30:00,31.8,32.0,31.8,31.84,16300.0,20.4127,20.5411,20.4127,20.4384,16300.0
2005-05-26 09:35:00,31.82,31.91,31.8,31.87,14800.0,20.4256,20.4834,20.4127,20.4577,14800.0
2005-05-26 09:40:00,31.87,31.95,31.8,31.93,19800.0,20.4577,20.509,20.4127,20.4962,19800.0
2005-05-26 09:45:00,31.92,31.92,31.79,31.87,28800.0,20.4898,20.4898,20.4063,20.4577,28800.0
2005-05-26 09:50:00,31.88,31.96,31.88,31.95,24300.0,20.4641,20.5155,20.4641,20.509,24300.0
2005-05-26 09:55:00,31.95,31.95,31.9,31.95,17900.0,20.509,20.509,20.4769,20.509,17900.0
2005-05-26 10:00:00,31.94,31.96,31.93,31.94,19500.0,20.5026,20.5155,20.4962,20.5026,19500.0
2005-05-26 10:05:00,31.94,31.94,31.91,31.94,22100.0,20.5026,20.5026,20.4834,20.5026,22100.0
2005-05-26 10:10:00,31.94,32.07,31.94,32.05,47900.0,20.5026,20.5861,20.5026,20.5732,47900.0
2005-05-26 10:15:00,32.06,32.1,32.03,32.03,20900.0,20.5796,20.6053,20.5604,20.5604,20900.0
2005-05-26 10:20:00,32.03,32.05,31.98,32.01,28400.0,20.5604,20.5732,20.5283,20.5475,28400.0
2005-05-26 10:25:00,32.0,32.06,32.0,32.05,23000.0,20.5411,20.5796,20.5411,20.5732,23000.0
2005-05-26 10:30:00,32.05,32.07,32.03,32.07,19100.0,20.5732,20.5861,20.5604,20.5861,19100.0
2005-05-26 10:35:00,32.04,32.06,32.02,32.03,15500.0,20.5668,20.5796,20.554,20.5604,15500.0
2005-05-26 10:40:00,32.03,32.07,32.02,32.03,19000.0,20.5604,20.5861,20.554,20.5604,19000.0
2005-05-26 10:45:00,32.03,32.08,32.03,32.06,9000.0,20.5604,20.5925,20.5604,20.5796,9000.0
2005-05-26 10:50:00,32.07,32.09,32.03,32.05,24300.0,20.5861,20.5989,20.5604,20.5732,24300.0
2005-05-26 10:55:00,32.04,32.08,32.04,32.05,36000.0,20.5668,20.5925,20.5668,20.5732,36000.0
2005-05-26 11:00:00,32.06,32.06,32.03,32.04,15000.0,20.5796,20.5796,20.5604,20.5668,15000.0
2005-05-26 11:05:00,32.03,32.1,32.01,32.06,24200.0,20.5604,20.6053,20.5475,20.5796,24200.0
2005-05-26 11:10:00,32.06,32.09,32.02,32.07,20500.0,20.5796,20.5989,20.554,20.5861,20500.0
2005-05-26 11:15:00,32.08,32.09,32.04,32.04,12000.0,20.5925,20.5989,20.5668,20.5668,12000.0
2005-05-26 11:20:00,32.09,32.09,32.05,32.08,15400.0,20.5989,20.5989,20.5732,20.5925,15400.0
2005-05-26 11:25:00,32.07,32.09,32.05,32.08,8600.0,20.5861,20.5989,20.5732,20.5925,8600.0
2005-05-26 11:30:00,32.07,32.08,32.05,32.05,14400.0,20.5861,20.5925,20.5732,20.5732,14400.0
2005-05-26 11:35:00,32.04,32.09,32.01,32.09,20400.0,20.5668,20.5989,20.5475,20.5989,20400.0
2005-05-26 11:40:00,32.09,32.09,32.02,32.02,5500.0,20.5989,20.5989,20.554,20.554,5500.0
2005-05-26 11:45:00,32.02,32.03,32.0,32.02,13300.0,20.554,20.5604,20.5411,20.554,13300.0
2005-05-26 11:50:00,32.02,32.07,32.02,32.05,19800.0,20.554,20.5861,20.554,20.5732,19800.0
2005-05-26 11:55:00,32.04,32.06,32.03,32.06,18200.0,20.5668,20.5796,20.5604,20.5796,18200.0
2005-05-26 12:00:00,32.06,32.07,32.04,32.06,5700.0,20.5796,20.5861,20.5668,20.5796,5700.0
2005-05-26 12:05:00,32.06,32.06,32.01,32.02,8200.0,20.5796,20.5796,20.5475,20.554,8200.0
2005-05-26 12:10:00,32.02,32.02,31.99,32.0,6800.0,20.554,20.554,20.5347,20.5411,6800.0
2005-05-26 12:15:00,32.0,32.0,31.97,31.97,11900.0,20.5411,20.5411,20.5219,20.5219,11900.0
2005-05-26 12:20:00,31.96,31.97,31.94,31.97,8100.0,20.5155,20.5219,20.5026,20.5219,8100.0
2005-05-26 12:25:00,31.97,31.99,31.96,31.99,9100.0,20.5219,20.5347,20.5155,20.5347,9100.0
2005-05-26 12:30:00,31.99,31.99,31.91,31.93,23600.0,20.5347,20.5347,20.4834,20.4962,23600.0
2005-05-26 12:35:00,31.93,31.95,31.93,31.95,6400.0,20.4962,20.509,20.4962,20.509,6400.0
2005-05-26 12:40:00,31.95,31.97,31.94,31.96,8400.0,20.509,20.5219,20.5026,20.5155,8400.0
2005-05-26 12:45:00,31.96,31.99,31.94,31.95,12700.0,20.5155,20.5347,20.5026,20.509,12700.0
2005-05-26 12:50:00,31.95,31.97,31.94,31.96,16200.0,20.509,20.5219,20.5026,20.5155,16200.0
2005-05-26 12:55:00,31.96,31.96,31.93,31.93,9300.0,20.5155,20.5155,20.4962,20.4962,9300.0
2005-05-26 13:00:00,31.93,31.96,31.91,31.93,22600.0,20.4962,20.5155,20.4834,20.4962,22600.0
2005-05-26 13:05:00,31.93,31.98,31.92,31.96,12200.0,20.4962,20.5283,20.4898,20.5155,12200.0
2005-05-26 13:10:00,31.96,31.97,31.95,31.95,7800.0,20.5155,20.5219,20.509,20.509,7800.0
2005-05-26 13:15:00,31.95,31.96,31.9,31.91,20500.0,20.509,20.5155,20.4769,20.4834,20500.0
2005-05-26 13:20:00,31.9,31.91,31.85,31.87,20000.0,20.4769,20.4834,20.4448,20.4577,20000.0
2005-05-26 13:25:00,31.86,31.88,31.85,31.88,9200.0,20.4513,20.4641,20.4448,20.4641,9200.0
2005-05-26 13:30:00,31.88,31.91,31.88,31.9,9400.0,20.4641,20.4834,20.4641,20.4769,9400.0
2005-05-26 13:35:00,31.91,31.93,31.91,31.93,6500.0,20.4834,20.4962,20.4834,20.4962,6500.0
2005-05-26 13:40:00,31.93,31.93,31.9,31.92,8400.0,20.4962,20.4962,20.4769,20.4898,8400.0
2005-05-26 13:45:00,31.92,31.92,31.87,31.87,11900.0,20.4898,20.4898,20.4577,20.4577,11900.0
2005-05-26 13:50:00,31.86,31.87,31.85,31.87,9800.0,20.4513,20.4577,20.4448,20.4577,9800.0
2005-05-26 13:55:00,31.86,31.87,31.85,31.85,4100.0,20.4513,20.4577,20.4448,20.4448,4100.0
2005-05-26 14:00:00,31.85,31.86,31.83,31.84,5900.0,20.4448,20.4513,20.432,20.4384,5900.0
2005-05-26 14:05:00,31.85,31.89,31.82,31.86,36700.0,20.4448,20.4705,20.4256,20.4513,36700.0
2005-05-26 14:10:00,31.86,31.9,31.84,31.9,14800.0,20.4513,20.4769,20.4384,20.4769,14800.0
2005-05-26 14:15:00,31.89,31.93,31.87,31.92,6500.0,20.4705,20.4962,20.4577,20.4898,6500.0
2005-05-26 14:20:00,31.9,31.91,31.88,31.91,11600.0,20.4769,20.4834,20.4641,20.4834,11600.0
2005-05-26 14:25:00,31.92,31.95,31.91,31.95,15100.0,20.4898,20.509,20.4834,20.509,15100.0
2005-05-26 14:30:00,31.94,31.95,31.9,31.9,14800.0,20.5026,20.509,20.4769,20.4769,14800.0
2005-05-26 14:35:00,31.88,31.9,31.85,31.86,18400.0,20.4641,20.4769,20.4448,20.4513,18400.0
2005-05-26 14:40:00,31.86,31.89,31.85,31.88,20000.0,20.4513,20.4705,20.4448,20.4641,20000.0
2005-05-26 14:45:00,31.89,31.9,31.88,31.89,36200.0,20.4705,20.4769,20.4641,20.4705,36200.0
2005-05-26 14:50:00,31.88,31.9,31.88,31.89,21600.0,20.4641,20.4769,20.4641,20.4705,21600.0
2005-05-26 14:55:00,31.89,31.9,31.88,31.89,24700.0,20.4705,20.4769,20.4641,20.4705,24700.0
2005-05-26 15:00:00,31.89,31.93,31.89,31.91,33800.0,20.4705,20.4962,20.4705,20.4834,33800.0
2005-05-26 15:05:00,31.91,31.92,31.88,31.89,29700.0,20.4834,20.4898,20.4641,20.4705,29700.0
2005-05-26 15:10:00,31.9,31.94,31.89,31.94,21000.0,20.4769,20.5026,20.4705,20.5026,21000.0
2005-05-26 15:15:00,31.94,31.96,31.93,31.96,7400.0,20.5026,20.5155,20.4962,20.5155,7400.0
2005-05-26 15:20:00,31.96,31.98,31.94,31.95,24400.0,20.5155,20.5283,20.5026,20.509,24400.0
2005-05-26 15:25:00,31.95,31.96,31.93,31.93,25200.0,20.509,20.5155,20.4962,20.4962,25200.0
2005-05-26 15:30:00,31.93,31.95,31.93,31.93,20100.0,20.4962,20.509,20.4962,20.4962,20100.0
2005-05-26 15:35:00,31.94,31.95,31.92,31.95,20700.0,20.5026,20.509,20.4898,20.509,20700.0
2005-05-26 15:40:00,31.94,31.95,31.92,31.92,19700.0,20.5026,20.509,20.4898,20.4898,19700.0
2005-05-26 15:45:00,31.92,31.92,31.87,31.89,32600.0,20.4898,20.4898,20.4577,20.4705,32600.0
2005-05-26 15:50:00,31.89,31.89,31.85,31.88,56200.0,20.4705,20.4705,20.4448,20.4641,56200.0
2005-05-26 15:55:00,31.88,31.89,31.83,31.89,83100.0,20.4641,20.4705,20.432,20.4705,83100.0
2005-05-27 09:30:00,32.0,32.04,32.0,32.03,75600.0,20.5411,20.5668,20.5411,20.5604,75600.0
2005-05-27 09:35:00,32.03,32.03,31.93,32.0,18800.0,20.5604,20.5604,20.4962,20.5411,18800.0
2005-05-27 09:40:00,32.0,32.06,31.99,32.02,19200.0,20.5411,20.5796,20.5347,20.554,19200.0
2005-05-27 09:45:00,32.02,32.05,32.01,32.01,13500.0,20.554,20.5732,20.5475,20.5475,13500.0
2005-05-27 09:50:00,32.01,32.01,31.86,31.9,29300.0,20.5475,20.5475,20.4513,20.4769,29300.0
2005-05-27 09:55:00,31.91,31.97,31.87,31.87,9800.0,20.4834,20.5219,20.4577,20.4577,9800.0
2005-05-27 10:00:00,31.87,31.96,31.87,31.91,32000.0,20.4577,20.5155,20.4577,20.4834,32000.0
2005-05-27 10:05:00,31.92,31.92,31.9,31.9,25000.0,20.4898,20.4898,20.4769,20.4769,25000.0
2005-05-27 10:10:00,31.9,31.92,31.87,31.91,17200.0,20.4769,20.4898,20.4577,20.4834,17200.0
2005-05-27 10:15:00,31.92,31.96,31.89,31.89,15000.0,20.4898,20.5155,20.4705,20.4705,15000.0
2005-05-27 10:20:00,31.88,31.91,31.87,31.88,19600.0,20.4641,20.4834,20.4577,20.4641,19600.0
2005-05-27 10:25:00,31.88,31.88,31.87,31.88,11000.0,20.4641,20.4641,20.4577,20.4641,11000.0
2005-05-27 10:30:00,31.89,31.95,31.89,31.95,13200.0,20.4705,20.509,20.4705,20.509,13200.0
2005-05-27 10:35:00,31.98,31.98,31.92,31.93,12900.0,20.5283,20.5283,20.4898,20.4962,12900.0
2005-05-27 10:40:00,31.92,31.94,31.88,31.88,31100.0,20.4898,20.5026,20.4641,20.4641,31100.0
2005-05-27 10:45:00,31.86,31.89,31.85,31.88,14900.0,20.4513,20.4705,20.4448,20.4641,14900.0
2005-05-27 10:50:00,31.91,31.93,31.88,31.91,23600.0,20.4834,20.4962,20.4641,20.4834,23600.0
2005-05-27 10:55:00,31.9,31.93,31.88,31.89,12800.0,20.4769,20.4962,20.4641,20.4705,12800.0
2005-05-27 11:00:00,31.89,31.91,31.85,31.91,30200.0,20.4705,20.4834,20.4448,20.4834,30200.0
2005-05-27 11:05:00,31.9,31.93,31.89,31.92,14000.0,20.4769,20.4962,20.4705,20.4898,14000.0
2005-05-27 11:10:00,31.91,31.91,31.89,31.89,10700.0,20.4834,20.4834,20.4705,20.4705,10700.0
2005-05-27 11:15:00,31.89,31.94,31.89,31.93,7900.0,20.4705,20.5026,20.4705,20.4962,7900.0
2005-05-27 11:20:00,31.93,31.96,31.89,31.89,7200.0,20.4962,20.5155,20.4705,20.4705,7200.0
2005-05-27 11:25:00,31.89,31.94,31.89,31.93,3300.0,20.4705,20.5026,20.4705,20.4962,3300.0
2005-05-27 11:30:00,31.93,31.95,31.88,31.89,25100.0,20.4962,20.509,20.4641,20.4705,25100.0
2005-05-27 11:35:00,31.89,31.93,31.88,31.93,8700.0,20.4705,20.4962,20.4641,20.4962,8700.0
2005-05-27 11:40:00,31.92,31.93,31.91,31.93,8100.0,20.4898,20.4962,20.4834,20.4962,8100.0
2005-05-27 11:45:00,31.93,31.94,31.9,31.91,23900.0,20.4962,20.5026,20.4769,20.4834,23900.0
2005-05-27 11:50:00,31.91,31.94,31.91,31.93,7300.0,20.4834,20.5026,20.4834,20.4962,7300.0
2005-05-27 11:55:00,31.93,31.95,31.92,31.93,11600.0,20.4962,20.509,20.4898,20.4962,11600.0
2005-05-27 12:00:00,31.94,31.95,31.92,31.94,14100.0,20.5026,20.509,20.4898,20.5026,14100.0
2005-05-27 12:05:00,31.93,31.95,31.92,31.95,10700.0,20.4962,20.509,20.4898,20.509,10700.0
2005-05-27 12:10:00,31.95,31.95,31.93,31.93,4800.0,20.509,20.509,20.4962,20.4962,4800.0
2005-05-27 12:15:00,31.94,31.94,31.93,31.93,2800.0,20.5026,20.5026,20.4962,20.4962,2800.0
2005-05-27 12:20:00,31.94,31.94,31.93,31.94,6400.0,20.5026,20.5026,20.4962,20.5026,6400.0
2005-05-27 12:25:00,31.94,31.95,31.93,31.94,4600.0,20.5026,20.509,20.4962,20.5026,4600.0
2005-05-27 12:30:00,31.94,31.94,31.92,31.92,6200.0,20.5026,20.5026,20.4898,20.4898,6200.0
2005-05-27 12:35:00,31.93,31.93,31.9,31.9,13000.0,20.4962,20.4962,20.4769,20.4769,13000.0
2005-05-27 12:40:00,31.9,31.92,31.9,31.91,6400.0,20.4769,20.4898,20.4769,20.4834,6400.0
2005-05-27 12:45:00,31.91,31.91,31.88,31.9,6000.0,20.4834,20.4834,20.4641,20.4769,6000.0
2005-05-27 12:50:00,31.9,31.93,31.89,31.91,7100.0,20.4769,20.4962,20.4705,20.4834,7100.0
2005-05-27 12:55:00,31.91,31.93,31.9,31.93,6800.0,20.4834,20.4962,20.4769,20.4962,6800.0
2005-05-27 13:00:00,31.93,31.93,31.9,31.9,6100.0,20.4962,20.4962,20.4769,20.4769,6100.0
2005-05-27 13:05:00,31.9,31.92,31.88,31.9,12800.0,20.4769,20.4898,20.4641,20.4769,12800.0
2005-05-27 13:10:00,31.89,31.9,31.87,31.9,8000.0,20.4705,20.4769,20.4577,20.4769,8000.0
2005-05-27 13:15:00,31.9,31.93,31.9,31.91,6600.0,20.4769,20.4962,20.4769,20.4834,6600.0
2005-05-27 13:20:00,31.91,31.92,31.9,31.9,12200.0,20.4834,20.4898,20.4769,20.4769,12200.0
2005-05-27 13:25:00,31.9,31.91,31.89,31.9,5300.0,20.4769,20.4834,20.4705,20.4769,5300.0
2005-05-27 13:30:00,31.89,31.92,31.89,31.92,6200.0,20.4705,20.4898,20.4705,20.4898,6200.0
2005-05-27 13:35:00,31.92,31.96,31.91,31.96,10500.0,20.4898,20.5155,20.4834,20.5155,10500.0
2005-05-27 13:40:00,31.95,31.97,31.93,31.97,12700.0,20.509,20.5219,20.4962,20.5219,12700.0
2005-05-27 13:45:00,31.97,31.97,31.95,31.96,11900.0,20.5219,20.5219,20.509,20.5155,11900.0
2005-05-27 13:50:00,31.96,31.97,31.95,31.96,14400.0,20.5155,20.5219,20.509,20.5155,14400.0
2005-05-27 13:55:00,31.97,31.97,31.97,31.97,24000.0,20.5219,20.5219,20.5219,20.5219,24000.0
2005-05-27 14:00:00,31.97,31.99,31.95,31.99,26900.0,20.5219,20.5347,20.509,20.5347,26900.0
2005-05-27 14:05:00,31.99,31.99,31.97,31.98,10500.0,20.5347,20.5347,20.5219,20.5283,10500.0
2005-05-27 14:10:00,31.98,31.99,31.97,31.99,4700.0,20.5283,20.5347,20.5219,20.5347,4700.0
2005-05-27 14:15:00,31.98,32.0,31.97,31.99,4300.0,20.5283,20.5411,20.5219,20.5347,4300.0
2005-05-27 14:20:00,31.98,31.98,31.95,31.97,6300.0,20.5283,20.5283,20.509,20.5219,6300.0
2005-05-27 14:25:00,31.97,31.98,31.95,31.97,14700.0,20.5219,20.5283,20.509,20.5219,14700.0
2005-05-27 14:30:00,31.97,31.99,31.94,31.98,8000.0,20.5219,20.5347,20.5026,20.5283,8000.0
2005-05-27 14:35:00,31.97,31.97,31.95,31.96,4500.0,20.5219,20.5219,20.509,20.5155,4500.0
2005-05-27 14:40:00,31.95,31.97,31.93,31.97,5900.0,20.509,20.5219,20.4962,20.5219,5900.0
2005-05-27 14:45:00,31.97,31.98,31.96,31.97,5900.0,20.5219,20.5283,20.5155,20.5219,5900.0
2005-05-27 14:50:00,31.97,31.98,31.95,31.97,18000.0,20.5219,20.5283,20.509,20.5219,18000.0
2005-05-27 14:55:00,31.97,31.97,31.94,31.97,5400.0,20.5219,20.5219,20.5026,20.5219,5400.0
2005-05-27 15:00:00,31.96,31.98,31.93,31.98,15200.0,20.5155,20.5283,20.4962,20.5283,15200.0
2005-05-27 15:05:00,31.98,31.98,31.93,31.95,8000.0,20.5283,20.5283,20.4962,20.509,8000.0
2005-05-27 15:10:00,31.94,31.96,31.94,31.94,5500.0,20.5026,20.5155,20.5026,20.5026,5500.0
2005-05-27 15:15:00,31.94,31.94,31.92,31.93,13300.0,20.5026,20.5026,20.4898,20.4962,13300.0
2005-05-27 15:20:00,31.94,31.95,31.93,31.94,26700.0,20.5026,20.509,20.4962,20.5026,26700.0
2005-05-27 15:25:00,31.93,31.95,31.92,31.93,28100.0,20.4962,20.509,20.4898,20.4962,28100.0
2005-05-27 15:30:00,31.93,31.93,31.9,31.93,7700.0,20.4962,20.4962,20.4769,20.4962,7700.0
2005-05-27 15:35:00,31.93,31.95,31.93,31.94,17200.0,20.4962,20.509,20.4962,20.5026,17200.0
2005-05-27 15:40:00,31.94,31.96,31.93,31.94,19100.0,20.5026,20.5155,20.4962,20.5026,19100.0
2005-05-27 15:45:00,31.94,31.95,31.93,31.93,17800.0,20.5026,20.509,20.4962,20.4962,17800.0
2005-05-27 15:50:00,31.93,31.94,31.87,31.91,19600.0,20.4962,20.5026,20.4577,20.4834,19600.0
2005-05-27 15:55:00,31.91,31.93,31.9,31.92,10500.0,20.4834,20.4962,20.4769,20.4898,10500.0
2005-05-31 09:30:00,31.82,31.82,31.69,31.8,54800.0,20.4256,20.4256,20.3421,20.4127,54800.0
2005-05-31 09:35:00,31.82,31.85,31.61,31.64,16700.0,20.4256,20.4448,20.2908,20.31,16700.0
2005-05-31 09:40:00,31.63,31.84,31.63,31.7,28100.0,20.3036,20.4384,20.3036,20.3486,28100.0
2005-05-31 09:45:00,31.71,31.77,31.7,31.72,12000.0,20.355,20.3935,20.3486,20.3614,12000.0
2005-05-31 09:50:00,31.75,31.8,31.66,31.67,18400.0,20.3807,20.4127,20.3229,20.3293,18400.0
2005-05-31 09:55:00,31.67,31.71,31.59,31.59,24400.0,20.3293,20.355,20.2779,20.2779,24400.0
2005-05-31 10:00:00,31.6,31.75,31.58,31.72,21700.0,20.2844,20.3807,20.2715,20.3614,21700.0
2005-05-31 10:05:00,31.73,31.74,31.66,31.68,18200.0,20.3678,20.3742,20.3229,20.3357,18200.0
2005-05-31 10:10:00,31.69,31.77,31.67,31.75,10000.0,20.3421,20.3935,20.3293,20.3807,10000.0
2005-05-31 10:15:00,31.75,31.8,31.71,31.74,18500.0,20.3807,20.4127,20.355,20.3742,18500.0
2005-05-31 10:20:00,31.75,31.75,31.68,31.72,12800.0,20.3807,20.3807,20.3357,20.3614,12800.0
2005-05-31 10:25:00,31.73,31.84,31.73,31.84,17700.0,20.3678,20.4384,20.3678,20.4384,17700.0
2005-05-31 10:30:00,31.83,31.83,31.74,31.76,25600.0,20.432,20.432,20.3742,20.3871,25600.0
2005-05-31 10:35:00,31.77,31.8,31.74,31.75,15100.0,20.3935,20.4127,20.3742,20.3807,15100.0
2005-05-31 10:40:00,31.74,31.76,31.72,31.75,8100.0,20.3742,20.3871,20.3614,20.3807,8100.0
2005-05-31 10:45:00,31.74,31.76,31.71,31.71,13100.0,20.3742,20.3871,20.355,20.355,13100.0
2005-05-31 10:50:00,31.7,31.78,31.7,31.71,17000.0,20.3486,20.3999,20.3486,20.355,17000.0
2005-05-31 10:55:00,31.7,31.7,31.67,31.67,8500.0,20.3486,20.3486,20.3293,20.3293,8500.0
2005-05-31 11:00:00,31.67,31.74,31.66,31.74,12300.0,20.3293,20.3742,20.3229,20.3742,12300.0
2005-05-31 11:05:00,31.73,31.77,31.68,31.68,16600.0,20.3678,20.3935,20.3357,20.3357,16600.0
2005-05-31 11:10:00,31.69,31.72,31.69,31.72,3600.0,20.3421,20.3614,20.3421,20.3614,3600.0
2005-05-31 11:15:00,31.74,31.74,31.68,31.68,11200.0,20.3742,20.3742,20.3357,20.3357,11200.0
2005-05-31 11:20:00,31.68,31.72,31.68,31.68,12100.0,20.3357,20.3614,20.3357,20.3357,12100.0
2005-05-31 11:25:00,31.68,31.75,31.67,31.73,22100.0,20.3357,20.3807,20.3293,20.3678,22100.0
2005-05-31 11:30:00,31.72,31.72,31.69,31.7,8900.0,20.3614,20.3614,20.3421,20.3486,8900.0
2005-05-31 11:35:00,31.7,31.7,31.67,31.68,12400.0,20.3486,20.3486,20.3293,20.3357,12400.0
2005-05-31 11:40:00,31.68,31.71,31.68,31.7,14700.0,20.3357,20.355,20.3357,20.3486,14700.0
2005-05-31 11:45:00,31.69,31.73,31.69,31.69,14900.0,20.3421,20.3678,20.3421,20.3421,14900.0
2005-05-31 11:50:00,31.71,31.72,31.69,31.7,11600.0,20.355,20.3614,20.3421,20.3486,11600.0
2005-05-31 11:55:00,31.71,31.76,31.7,31.75,9300.0,20.355,20.3871,20.3486,20.3807,9300.0
2005-05-31 12:00:00,31.76,31.77,31.72,31.72,8200.0,20.3871,20.3935,20.3614,20.3614,8200.0
2005-05-31 12:05:00,31.72,31.77,31.71,31.75,7400.0,20.3614,20.3935,20.355,20.3807,7400.0
2005-05-31 12:10:00,31.75,31.77,31.73,31.73,7500.0,20.3807,20.3935,20.3678,20.3678,7500.0
2005-05-31 12:15:00,31.73,31.77,31.73,31.75,5700.0,20.3678,20.3935,20.3678,20.3807,5700.0
2005-05-31 12:20:00,31.76,31.77,31.74,31.76,10600.0,20.3871,20.3935,20.3742,20.3871,10600.0
2005-05-31 12:25:00,31.77,31.77,31.76,31.77,5500.0,20.3935,20.3935,20.3871,20.3935,5500.0
2005-05-31 12:30:00,31.77,31.78,31.76,31.76,9200.0,20.3935,20.3999,20.3871,20.3871,9200.0
2005-05-31 12:35:00,31.76,31.78,31.73,31.76,26200.0,20.3871,20.3999,20.3678,20.3871,26200.0
2005-05-31 12:40:00,31.77,31.78,31.77,31.77,4300.0,20.3935,20.3999,20.3935,20.3935,4300.0
2005-05-31 12:45:00,31.77,31.84,31.77,31.84,13200.0,20.3935,20.4384,20.3935,20.4384,13200.0
2005-05-31 12:50:00,31.83,31.87,31.83,31.85,10200.0,20.432,20.4577,20.432,20.4448,10200.0
2005-05-31 12:55:00,31.85,31.86,31.85,31.85,10700.0,20.4448,20.4513,20.4448,20.4448,10700.0
2005-05-31 13:00:00,31.85,31.9,31.85,31.9,22300.0,20.4448,20.4769,20.4448,20.4769,22300.0
2005-05-31 13:05:00,31.9,31.9,31.85,31.85,22100.0,20.4769,20.4769,20.4448,20.4448,22100.0
2005-05-31 13:10:00,31.86,31.87,31.85,31.85,10100.0,20.4513,20.4577,20.4448,20.4448,10100.0
2005-05-31 13:15:00,31.85,31.85,31.83,31.84,11900.0,20.4448,20.4448,20.432,20.4384,11900.0
2005-05-31 13:20:00,31.84,31.85,31.83,31.83,11900.0,20.4384,20.4448,20.432,20.432,11900.0
2005-05-31 13:25:00,31.84,31.84,31.83,31.84,6500.0,20.4384,20.4384,20.432,20.4384,6500.0
2005-05-31 13:30:00,31.84,31.84,31.82,31.82,4700.0,20.4384,20.4384,20.4256,20.4256,4700.0
2005-05-31 13:35:00,31.83,31.85,31.83,31.83,17200.0,20.432,20.4448,20.432,20.432,17200.0
2005-05-31 13:40:00,31.84,31.84,31.82,31.84,4000.0,20.4384,20.4384,20.4256,20.4384,4000.0
2005-05-31 13:45:00,31.83,31.85,31.83,31.85,5700.0,20.432,20.4448,20.432,20.4448,5700.0
2005-05-31 13:50:00,31.85,31.85,31.84,31.84,20100.0,20.4448,20.4448,20.4384,20.4384,20100.0
2005-05-31 13:55:00,31.85,31.92,31.84,31.89,19600.0,20.4448,20.4898,20.4384,20.4705,19600.0
2005-05-31 14:00:00,31.88,31.89,31.86,31.86,21100.0,20.4641,20.4705,20.4513,20.4513,21100.0
2005-05-31 14:05:00,31.87,31.9,31.87,31.89,20500.0,20.4577,20.4769,20.4577,20.4705,20500.0
2005-05-31 14:10:00,31.89,31.9,31.87,31.9,9100.0,20.4705,20.4769,20.4577,20.4769,9100.0
2005-05-31 14:15:00,31.89,31.89,31.88,31.89,8200.0,20.4705,20.4705,20.4641,20.4705,8200.0
2005-05-31 14:20:00,31.9,31.92,31.88,31.92,32800.0,20.4769,20.4898,20.4641,20.4898,32800.0
2005-05-31 14:25:00,31.92,31.97,31.92,31.97,20500.0,20.4898,20.5219,20.4898,20.5219,20500.0
2005-05-31 14:30:00,31.96,32.0,31.96,31.99,27300.0,20.5155,20.5411,20.5155,20.5347,27300.0
2005-05-31 14:35:00,31.99,32.0,31.98,31.99,24400.0,20.5347,20.5411,20.5283,20.5347,24400.0
2005-05-31 14:40:00,32.0,32.06,31.97,31.97,58400.0,20.5411,20.5796,20.5219,20.5219,58400.0
2005-05-31 14:45:00,31.97,32.01,31.96,32.01,21400.0,20.5219,20.5475,20.5155,20.5475,21400.0
2005-05-31 14:50:00,32.01,32.02,32.0,32.02,46000.0,20.5475,20.554,20.5411,20.554,46000.0
2005-05-31 14:55:00,32.03,32.03,32.0,32.0,50800.0,20.5604,20.5604,20.5411,20.5411,50800.0
2005-05-31 15:00:00,32.0,32.02,32.0,32.01,18900.0,20.5411,20.554,20.5411,20.5475,18900.0
2005-05-31 15:05:00,32.02,32.03,32.01,32.02,43900.0,20.554,20.5604,20.5475,20.554,43900.0
2005-05-31 15:10:00,32.02,32.04,32.0,32.04,28300.0,20.554,20.5668,20.5411,20.5668,28300.0
2005-05-31 15:15:00,32.03,32.09,32.02,32.06,33300.0,20.5604,20.5989,20.554,20.5796,33300.0
2005-05-31 15:20:00,32.06,32.09,32.06,32.09,21700.0,20.5796,20.5989,20.5796,20.5989,21700.0
2005-05-31 15:25:00,32.08,32.08,32.0,32.01,39800.0,20.5925,20.5925,20.5411,20.5475,39800.0
2005-05-31 15:30:00,32.02,32.02,31.97,32.01,61300.0,20.554,20.554,20.5219,20.5475,61300.0
2005-05-31 15:35:00,32.01,32.02,32.0,32.01,25500.0,20.5475,20.554,20.5411,20.5475,25500.0
2005-05-31 15:40:00,32.0,32.04,31.94,31.94,118000.0,20.5411,20.5668,20.5026,20.5026,118000.0
2005-05-31 15:45:00,31.95,31.95,31.9,31.92,25200.0,20.509,20.509,20.4769,20.4898,25200.0
2005-05-31 15:50:00,31.92,32.0,31.91,32.0,47900.0,20.4898,20.5411,20.4834,20.5411,47900.0
2005-05-31 15:55:00,31.98,32.0,31.93,31.93,50800.0,20.5283,20.5411,20.4962,20.4962,50800.0
2005-06-01 09:30:00,31.92,32.0,31.88,31.88,52700.0,20.4898,20.5411,20.4641,20.4641,52700.0
2005-06-01 09:35:00,31.89,31.93,31.8,31.88,35100.0,20.4705,20.4962,20.4127,20.4641,35100.0
2005-06-01 09:40:00,31.88,31.9,31.85,31.85,23800.0,20.4641,20.4769,20.4448,20.4448,23800.0
2005-06-01 09:45:00,31.85,31.85,31.8,31.84,23800.0,20.4448,20.4448,20.4127,20.4384,23800.0
2005-06-01 09:50:00,31.84,31.85,31.82,31.82,18500.0,20.4384,20.4448,20.4256,20.4256,18500.0
2005-06-01 09:55:00,31.81,31.94,31.81,31.93,18000.0,20.4192,20.5026,20.4192,20.4962,18000.0
2005-06-01 10:00:00,31.93,32.03,31.93,32.03,18700.0,20.4962,20.5604,20.4962,20.5604,18700.0
2005-06-01 10:05:00,32.02,32.11,31.99,32.08,57900.0,20.554,20.6117,20.5347,20.5925,57900.0
2005-06-01 10:10:00,32.08,32.1,32.03,32.1,28800.0,20.5925,20.6053,20.5604,20.6053,28800.0
2005-06-01 10:15:00,32.1,32.17,32.08,32.17,75600.0,20.6053,20.6503,20.5925,20.6503,75600.0
2005-06-01 10:20:00,32.17,32.2,32.16,32.18,27400.0,20.6503,20.6695,20.6438,20.6567,27400.0
2005-06-01 10:25:00,32.18,32.19,32.11,32.12,21600.0,20.6567,20.6631,20.6117,20.6182,21600.0
2005-06-01 10:30:00,32.13,32.18,32.07,32.08,17700.0,20.6246,20.6567,20.5861,20.5925,17700.0
2005-06-01 10:35:00,32.08,32.15,32.08,32.14,16500.0,20.5925,20.6374,20.5925,20.631,16500.0
2005-06-01 10:40:00,32.14,32.15,32.11,32.12,25800.0,20.631,20.6374,20.6117,20.6182,25800.0
2005-06-01 10:45:00,32.13,32.14,32.11,32.11,16700.0,20.6246,20.631,20.6117,20.6117,16700.0
2005-06-01 10:50:00,32.11,32.14,32.06,32.06,16800.0,20.6117,20.631,20.5796,20.5796,16800.0
2005-06-01 10:55:00,32.06,32.12,32.06,32.11,16300.0,20.5796,20.6182,20.5796,20.6117,16300.0
2005-06-01 11:00:00,32.12,32.15,32.09,32.15,32400.0,20.6182,20.6374,20.5989,20.6374,32400.0
2005-06-01 11:05:00,32.14,32.19,32.14,32.16,25000.0,20.631,20.6631,20.631,20.6438,25000.0
2005-06-01 11:10:00,32.16,32.28,32.14,32.28,27000.0,20.6438,20.7209,20.631,20.7209,27000.0
2005-06-01 11:15:00,32.28,32.29,32.19,32.26,39100.0,20.7209,20.7273,20.6631,20.708,39100.0
2005-06-01 11:20:00,32.25,32.27,32.2,32.2,28800.0,20.7016,20.7144,20.6695,20.6695,28800.0
2005-06-01 11:25:00,32.19,32.25,32.16,32.24,22200.0,20.6631,20.7016,20.6438,20.6952,22200.0
2005-06-01 11:30:00,32.23,32.25,32.21,32.23,14500.0,20.6888,20.7016,20.6759,20.6888,14500.0
2005-06-01 11:35:00,32.24,32.25,32.21,32.23,12600.0,20.6952,20.7016,20.6759,20.6888,12600.0
2005-06-01 11:40:00,32.24,32.24,32.22,32.23,12200.0,20.6952,20.6952,20.6823,20.6888,12200.0
2005-06-01 11:45:00,32.23,32.24,32.22,32.24,8700.0,20.6888,20.6952,20.6823,20.6952,8700.0
2005-06-01 11:50:00,32.24,32.25,32.23,32.24,14100.0,20.6952,20.7016,20.6888,20.6952,14100.0
2005-06-01 11:55:00,32.25,32.25,32.24,32.24,21900.0,20.7016,20.7016,20.6952,20.6952,21900.0
2005-06-01 12:00:00,32.23,32.25,32.23,32.24,49300.0,20.6888,20.7016,20.6888,20.6952,49300.0
2005-06-01 12:05:00,32.24,32.3,32.24,32.29,37100.0,20.6952,20.7337,20.6952,20.7273,37100.0
2005-06-01 12:10:00,32.29,32.3,32.27,32.29,20600.0,20.7273,20.7337,20.7144,20.7273,20600.0
2005-06-01 12:15:00,32.27,32.28,32.27,32.27,4800.0,20.7144,20.7209,20.7144,20.7144,4800.0
2005-06-01 12:20:00,32.27,32.29,32.26,32.26,5800.0,20.7144,20.7273,20.708,20.708,5800.0
2005-06-01 12:25:00,32.26,32.27,32.24,32.24,35300.0,20.708,20.7144,20.6952,20.6952,35300.0
2005-06-01 12:30:00,32.23,32.25,32.22,32.25,33100.0,20.6888,20.7016,20.6823,20.7016,33100.0
2005-06-01 12:35:00,32.24,32.24,32.2,32.2,15600.0,20.6952,20.6952,20.6695,20.6695,15600.0
2005-06-01 12:40:00,32.2,32.23,32.18,32.19,7700.0,20.6695,20.6888,20.6567,20.6631,7700.0
2005-06-01 12:45:00,32.19,32.27,32.19,32.26,9600.0,20.6631,20.7144,20.6631,20.708,9600.0
2005-06-01 12:50:00,32.25,32.27,32.24,32.26,4900.0,20.7016,20.7144,20.6952,20.708,4900.0
2005-06-01 12:55:00,32.26,32.33,32.26,32.32,14700.0,20.708,20.753,20.708,20.7465,14700.0
2005-06-01 13:00:00,32.34,32.34,32.25,32.25,10200.0,20.7594,20.7594,20.7016,20.7016,10200.0
2005-06-01 13:05:00,32.26,32.27,32.25,32.25,18900.0,20.708,20.7144,20.7016,20.7016,18900.0
2005-06-01 13:10:00,32.25,32.26,32.22,32.25,5500.0,20.7016,20.708,20.6823,20.7016,5500.0
2005-06-01 13:15:00,32.26,32.3,32.22,32.24,8600.0,20.708,20.7337,20.6823,20.6952,8600.0
2005-06-01 13:20:00,32.24,32.29,32.24,32.28,12600.0,20.6952,20.7273,20.6952,20.7209,12600.0
2005-06-01 13:25:00,32.29,32.29,32.27,32.28,2700.0,20.7273,20.7273,20.7144,20.7209,2700.0
2005-06-01 13:30:00,32.29,32.29,32.28,32.29,5300.0,20.7273,20.7273,20.7209,20.7273,5300.0
2005-06-01 13:35:00,32.28,32.28,32.24,32.25,7600.0,20.7209,20.7209,20.6952,20.7016,7600.0
2005-06-01 13:40:00,32.24,32.29,32.22,32.25,8300.0,20.6952,20.7273,20.6823,20.7016,8300.0
2005-06-01 13:45:00,32.23,32.26,32.22,32.23,13000.0,20.6888,20.708,20.6823,20.6888,13000.0
2005-06-01 13:50:00,32.23,32.32,32.23,32.24,43700.0,20.6888,20.7465,20.6888,20.6952,43700.0
2005-06-01 13:55:00,32.23,32.32,32.21,32.32,18600.0,20.6888,20.7465,20.6759,20.7465,18600.0
2005-06-01 14:00:00,32.32,32.33,32.27,32.29,12800.0,20.7465,20.753,20.7144,20.7273,12800.0
2005-06-01 14:05:00,32.28,32.29,32.24,32.26,5200.0,20.7209,20.7273,20.6952,20.708,5200.0
2005-06-01 14:10:00,32.25,32.26,32.24,32.26,15500.0,20.7016,20.708,20.6952,20.708,15500.0
2005-06-01 14:15:00,32.27,32.29,32.17,32.19,20100.0,20.7144,20.7273,20.6503,20.6631,20100.0
2005-06-01 14:20:00,32.2,32.25,32.17,32.23,15600.0,20.6695,20.7016,20.6503,20.6888,15600.0
2005-06-01 14:25:00,32.22,32.28,32.18,32.25,37100.0,20.6823,20.7209,20.6567,20.7016,37100.0
2005-06-01 14:30:00,32.25,32.27,32.22,32.24,18600.0,20.7016,20.7144,20.6823,20.6952,18600.0
2005-06-01 14:35:00,32.24,32.27,32.24,32.25,7800.0,20.6952,20.7144,20.6952,20.7016,7800.0
2005-06-01 14:40:00,32.26,32.26,32.17,32.2,33000.0,20.708,20.708,20.6503,20.6695,33000.0
2005-06-01 14:45:00,32.2,32.22,32.1,32.15,26400.0,20.6695,20.6823,20.6053,20.6374,26400.0
2005-06-01 14:50:00,32.15,32.17,32.12,32.15,15200.0,20.6374,20.6503,20.6182,20.6374,15200.0
2005-06-01 14:55:00,32.15,32.16,32.09,32.14,31200.0,20.6374,20.6438,20.5989,20.631,31200.0
2005-06-01 15:00:00,32.15,32.19,32.13,32.19,19100.0,20.6374,20.6631,20.6246,20.6631,19100.0
2005-06-01 15:05:00,32.2,32.23,32.18,32.18,13200.0,20.6695,20.6888,20.6567,20.6567,13200.0
2005-06-01 15:10:00,32.19,32.2,32.16,32.16,16300.0,20.6631,20.6695,20.6438,20.6438,16300.0
2005-06-01 15:15:00,32.16,32.2,32.11,32.17,19200.0,20.6438,20.6695,20.6117,20.6503,19200.0
2005-06-01 15:20:00,32.18,32.21,32.15,32.18,38400.0,20.6567,20.6759,20.6374,20.6567,38400.0
2005-06-01 15:25:00,32.18,32.19,32.15,32.17,11700.0,20.6567,20.6631,20.6374,20.6503,11700.0
2005-06-01 15:30:00,32.16,32.23,32.16,32.21,27500.0,20.6438,20.6888,20.6438,20.6759,27500.0
2005-06-01 15:35:00,32.22,32.27,32.21,32.26,28800.0,20.6823,20.7144,20.6759,20.708,28800.0
2005-06-01 15:40:00,32.26,32.31,32.22,32.3,53500.0,20.708,20.7401,20.6823,20.7337,53500.0
2005-06-01 15:45:00,32.3,32.34,32.29,32.33,19900.0,20.7337,20.7594,20.7273,20.753,19900.0
2005-06-01 15:50:00,32.33,32.33,32.33,32.33,0.0,20.753,20.753,20.753,20.753,0.0
2005-06-01 15:55:00,32.33,32.33,32.33,32.33,0.0,20.753,20.753,20.753,20.753,0.0
2005-06-02 09:30:00,32.33,32.45,32.28,32.29,29900.0,20.753,20.83,20.7209,20.7273,29900.0
2005-06-02 09:35:00,32.29,32.36,32.09,32.36,21200.0,20.7273,20.7722,20.5989,20.7722,21200.0
2005-06-02 09:40:00,32.41,32.45,32.33,32.42,22000.0,20.8043,20.83,20.753,20.8107,22000.0
2005-06-02 09:45:00,32.42,32.5,32.41,32.42,24900.0,20.8107,20.8621,20.8043,20.8107,24900.0
2005-06-02 09:50:00,32.43,32.49,32.38,32.48,17600.0,20.8172,20.8557,20.7851,20.8492,17600.0
2005-06-02 09:55:00,32.48,32.48,32.35,32.35,26100.0,20.8492,20.8492,20.7658,20.7658,26100.0
2005-06-02 10:00:00,32.36,32.42,32.29,32.41,13300.0,20.7722,20.8107,20.7273,20.8043,13300.0
2005-06-02 10:05:00,32.41,32.41,32.32,32.38,29300.0,20.8043,20.8043,20.7465,20.7851,29300.0
2005-06-02 10:10:00,32.38,32.4,32.33,32.39,15300.0,20.7851,20.7979,20.753,20.7915,15300.0
2005-06-02 10:15:00,32.4,32.4,32.27,32.27,11200.0,20.7979,20.7979,20.7144,20.7144,11200.0
2005-06-02 10:20:00,32.28,32.3,32.25,32.29,8300.0,20.7209,20.7337,20.7016,20.7273,8300.0
2005-06-02 10:25:00,32.28,32.35,32.26,32.35,12100.0,20.7209,20.7658,20.708,20.7658,12100.0
2005-06-02 10:30:00,32.35,32.43,32.26,32.26,17800.0,20.7658,20.8172,20.708,20.708,17800.0
2005-06-02 10:35:00,32.25,32.26,32.22,32.24,20800.0,20.7016,20.708,20.6823,20.6952,20800.0
2005-06-02 10:40:00,32.24,32.32,32.2,32.2,28600.0,20.6952,20.7465,20.6695,20.6695,28600.0
2005-06-02 10:45:00,32.27,32.3,32.2,32.29,24500.0,20.7144,20.7337,20.6695,20.7273,24500.0
2005-06-02 10:50:00,32.29,32.29,32.25,32.27,10800.0,20.7273,20.7273,20.7016,20.7144,10800.0
2005-06-02 10:55:00,32.27,32.27,32.19,32.21,26100.0,20.7144,20.7144,20.6631,20.6759,26100.0
2005-06-02 11:00:00,32.23,32.23,32.13,32.18,16500.0,20.6888,20.6888,20.6246,20.6567,16500.0
2005-06-02 11:05:00,32.17,32.21,32.15,32.17,10400.0,20.6503,20.6759,20.6374,20.6503,10400.0
2005-06-02 11:10:00,32.18,32.22,32.16,32.21,8900.0,20.6567,20.6823,20.6438,20.6759,8900.0
2005-06-02 11:15:00,32.21,32.26,32.2,32.26,7500.0,20.6759,20.708,20.6695,20.708,7500.0
2005-06-02 11:20:00,32.23,32.25,32.22,32.24,7500.0,20.6888,20.7016,20.6823,20.6952,7500.0
2005-06-02 11:25:00,32.23,32.27,32.23,32.24,7100.0,20.6888,20.7144,20.6888,20.6952,7100.0
2005-06-02 11:30:00,32.25,32.27,32.22,32.27,6800.0,20.7016,20.7144,20.6823,20.7144,6800.0
2005-06-02 11:35:00,32.29,32.29,32.24,32.28,10500.0,20.7273,20.7273,20.6952,20.7209,10500.0
2005-06-02 11:40:00,32.3,32.3,32.25,32.25,12800.0,20.7337,20.7337,20.7016,20.7016,12800.0
2005-06-02 11:45:00,32.25,32.26,32.23,32.26,6300.0,20.7016,20.708,20.6888,20.708,6300.0
2005-06-02 11:50:00,32.27,32.27,32.23,32.23,8300.0,20.7144,20.7144,20.6888,20.6888,8300.0
2005-06-02 11:55:00,32.23,32.26,32.23,32.25,8000.0,20.6888,20.708,20.6888,20.7016,8000.0
2005-06-02 12:00:00,32.25,32.3,32.25,32.3,13500.0,20.7016,20.7337,20.7016,20.7337,13500.0
2005-06-02 12:05:00,32.29,32.31,32.27,32.3,8400.0,20.7273,20.7401,20.7144,20.7337,8400.0
2005-06-02 12:10:00,32.3,32.3,32.28,32.29,10600.0,20.7337,20.7337,20.7209,20.7273,10600.0
2005-06-02 12:15:00,32.28,32.28,32.26,32.27,7000.0,20.7209,20.7209,20.708,20.7144,7000.0
2005-06-02 12:20:00,32.28,32.29,32.26,32.28,10800.0,20.7209,20.7273,20.708,20.7209,10800.0
2005-06-02 12:25:00,32.29,32.29,32.27,32.28,3200.0,20.7273,20.7273,20.7144,20.7209,3200.0
2005-06-02 12:30:00,32.29,32.33,32.29,32.3,4200.0,20.7273,20.753,20.7273,20.7337,4200.0
2005-06-02 12:35:00,32.3,32.31,32.28,32.29,6000.0,20.7337,20.7401,20.7209,20.7273,6000.0
2005-06-02 12:40:00,32.28,32.29,32.27,32.29,5800.0,20.7209,20.7273,20.7144,20.7273,5800.0
2005-06-02 12:45:00,32.3,32.32,32.25,32.27,7000.0,20.7337,20.7465,20.7016,20.7144,7000.0
2005-06-02 12:50:00,32.26,32.32,32.26,32.32,4100.0,20.708,20.7465,20.708,20.7465,4100.0
2005-06-02 12:55:00,32.32,32.32,32.29,32.3,6700.0,20.7465,20.7465,20.7273,20.7337,6700.0
2005-06-02 13:00:00,32.3,32.33,32.28,32.32,6900.0,20.7337,20.753,20.7209,20.7465,6900.0
2005-06-02 13:05:00,32.32,32.33,32.25,32.28,12000.0,20.7465,20.753,20.7016,20.7209,12000.0
2005-06-02 13:10:00,32.26,32.29,32.26,32.29,5100.0,20.708,20.7273,20.708,20.7273,5100.0
2005-06-02 13:15:00,32.29,32.34,32.28,32.32,5800.0,20.7273,20.7594,20.7209,20.7465,5800.0
2005-06-02 13:20:00,32.32,32.33,32.31,32.31,7200.0,20.7465,20.753,20.7401,20.7401,7200.0
2005-06-02 13:25:00,32.31,32.31,32.28,32.3,5900.0,20.7401,20.7401,20.7209,20.7337,5900.0
2005-06-02 13:30:00,32.3,32.31,32.28,32.29,5900.0,20.7337,20.7401,20.7209,20.7273,5900.0
2005-06-02 13:35:00,32.29,32.32,32.27,32.32,5300.0,20.7273,20.7465,20.7144,20.7465,5300.0
2005-06-02 13:40:00,32.31,32.31,32.26,32.26,13700.0,20.7401,20.7401,20.708,20.708,13700.0
2005-06-02 13:45:00,32.27,32.34,32.26,32.34,11500.0,20.7144,20.7594,20.708,20.7594,11500.0
2005-06-02 13:50:00,32.32,32.34,32.32,32.33,9800.0,20.7465,20.7594,20.7465,20.753,9800.0
2005-06-02 13:55:00,32.32,32.32,32.29,32.29,6700.0,20.7465,20.7465,20.7273,20.7273,6700.0
2005-06-02 14:00:00,32.29,32.31,32.29,32.29,5100.0,20.7273,20.7401,20.7273,20.7273,5100.0
2005-06-02 14:05:00,32.29,32.32,32.29,32.3,12000.0,20.7273,20.7465,20.7273,20.7337,12000.0
2005-06-02 14:10:00,32.32,32.32,32.28,32.31,4200.0,20.7465,20.7465,20.7209,20.7401,4200.0
2005-06-02 14:15:00,32.32,32.34,32.3,32.3,8700.0,20.7465,20.7594,20.7337,20.7337,8700.0
2005-06-02 14:20:00,32.3,32.3,32.28,32.3,9900.0,20.7337,20.7337,20.7209,20.7337,9900.0
2005-06-02 14:25:00,32.3,32.41,32.29,32.41,18100.0,20.7337,20.8043,20.7273,20.8043,18100.0
2005-06-02 14:30:00,32.4,32.41,32.34,32.37,12300.0,20.7979,20.8043,20.7594,20.7786,12300.0
2005-06-02 14:35:00,32.37,32.37,32.3,32.3,13300.0,20.7786,20.7786,20.7337,20.7337,13300.0
2005-06-02 14:40:00,32.31,32.35,32.28,32.35,22100.0,20.7401,20.7658,20.7209,20.7658,22100.0
2005-06-02 14:45:00,32.35,32.36,32.31,32.31,4900.0,20.7658,20.7722,20.7401,20.7401,4900.0
2005-06-02 14:50:00,32.31,32.41,32.3,32.41,9900.0,20.7401,20.8043,20.7337,20.8043,9900.0
2005-06-02 14:55:00,32.4,32.4,32.33,32.35,7100.0,20.7979,20.7979,20.753,20.7658,7100.0
2005-06-02 15:00:00,32.36,32.42,32.35,32.41,8100.0,20.7722,20.8107,20.7658,20.8043,8100.0
2005-06-02 15:05:00,32.39,32.39,32.32,32.33,8900.0,20.7915,20.7915,20.7465,20.753,8900.0
2005-06-02 15:10:00,32.33,32.36,32.3,32.36,7600.0,20.753,20.7722,20.7337,20.7722,7600.0
2005-06-02 15:15:00,32.36,32.39,32.33,32.39,14500.0,20.7722,20.7915,20.753,20.7915,14500.0
2005-06-02 15:20:00,32.39,32.39,32.32,32.33,15600.0,20.7915,20.7915,20.7465,20.753,15600.0
2005-06-02 15:25:00,32.32,32.33,32.3,32.31,15400.0,20.7465,20.753,20.7337,20.7401,15400.0
2005-06-02 15:30:00,32.31,32.36,32.3,32.31,16400.0,20.7401,20.7722,20.7337,20.7401,16400.0
2005-06-02 15:35:00,32.32,32.32,32.29,32.3,32300.0,20.7465,20.7465,20.7273,20.7337,32300.0
2005-06-02 15:40:00,32.3,32.3,32.29,32.3,15200.0,20.7337,20.7337,20.7273,20.7337,15200.0
2005-06-02 15:45:00,32.3,32.3,32.28,32.29,47000.0,20.7337,20.7337,20.7209,20.7273,47000.0
2005-06-02 15:50:00,32.28,32.32,32.28,32.32,38600.0,20.7209,20.7465,20.7209,20.7465,38600.0
2005-06-02 15:55:00,32.31,32.34,32.29,32.33,34900.0,20.7401,20.7594,20.7273,20.753,34900.0
2005-06-03 09:30:00,32.2,32.27,32.14,32.15,19100.0,20.6695,20.7144,20.631,20.6374,19100.0
2005-06-03 09:35:00,32.17,32.24,32.14,32.24,6300.0,20.6503,20.6952,20.631,20.6952,6300.0
2005-06-03 09:40:00,32.24,32.29,32.22,32.22,9500.0,20.6952,20.7273,20.6823,20.6823,9500.0
2005-06-03 09:45:00,32.23,32.34,32.2,32.2,11200.0,20.6888,20.7594,20.6695,20.6695,11200.0
2005-06-03 09:50:00,32.18,32.31,32.16,32.31,19100.0,20.6567,20.7401,20.6438,20.7401,19100.0
2005-06-03 09:55:00,32.29,32.31,32.26,32.27,20900.0,20.7273,20.7401,20.708,20.7144,20900.0
2005-06-03 10:00:00,32.26,32.27,32.2,32.25,13500.0,20.708,20.7144,20.6695,20.7016,13500.0
2005-06-03 10:05:00,32.23,32.27,32.06,32.06,30400.0,20.6888,20.7144,20.5796,20.5796,30400.0
2005-06-03 10:10:00,32.06,32.24,32.06,32.23,11300.0,20.5796,20.6952,20.5796,20.6888,11300.0
2005-06-03 10:15:00,32.19,32.22,32.06,32.09,47600.0,20.6631,20.6823,20.5796,20.5989,47600.0
2005-06-03 10:20:00,32.06,32.15,32.06,32.12,40400.0,20.5796,20.6374,20.5796,20.6182,40400.0
2005-06-03 10:25:00,32.11,32.15,32.1,32.12,8900.0,20.6117,20.6374,20.6053,20.6182,8900.0
2005-06-03 10:30:00,32.12,32.14,32.12,32.12,3900.0,20.6182,20.631,20.6182,20.6182,3900.0
2005-06-03 10:35:00,32.12,32.13,32.11,32.13,6200.0,20.6182,20.6246,20.6117,20.6246,6200.0
2005-06-03 10:40:00,32.13,32.15,32.13,32.14,7800.0,20.6246,20.6374,20.6246,20.631,7800.0
2005-06-03 10:45:00,32.15,32.17,32.14,32.16,35500.0,20.6374,20.6503,20.631,20.6438,35500.0
2005-06-03 10:50:00,32.17,32.17,32.14,32.14,19400.0,20.6503,20.6503,20.631,20.631,19400.0
2005-06-03 10:55:00,32.13,32.15,32.11,32.13,53000.0,20.6246,20.6374,20.6117,20.6246,53000.0
2005-06-03 11:00:00,32.13,32.16,32.11,32.12,28300.0,20.6246,20.6438,20.6117,20.6182,28300.0
2005-06-03 11:05:00,32.12,32.16,32.11,32.14,9000.0,20.6182,20.6438,20.6117,20.631,9000.0
2005-06-03 11:10:00,32.14,32.16,32.13,32.13,5900.0,20.631,20.6438,20.6246,20.6246,5900.0
2005-06-03 11:15:00,32.14,32.14,32.13,32.13,7100.0,20.631,20.631,20.6246,20.6246,7100.0
2005-06-03 11:20:00,32.13,32.16,32.12,32.12,36100.0,20.6246,20.6438,20.6182,20.6182,36100.0
2005-06-03 11:25:00,32.13,32.16,32.13,32.16,6700.0,20.6246,20.6438,20.6246,20.6438,6700.0
2005-06-03 11:30:00,32.15,32.18,32.15,32.18,16600.0,20.6374,20.6567,20.6374,20.6567,16600.0
2005-06-03 11:35:00,32.17,32.18,32.12,32.13,18100.0,20.6503,20.6567,20.6182,20.6246,18100.0
2005-06-03 11:40:00,32.13,32.17,32.12,32.16,12800.0,20.6246,20.6503,20.6182,20.6438,12800.0
2005-06-03 11:45:00,32.16,32.16,32.11,32.12,14200.0,20.6438,20.6438,20.6117,20.6182,14200.0
2005-06-03 11:50:00,32.11,32.15,32.1,32.11,25000.0,20.6117,20.6374,20.6053,20.6117,25000.0
2005-06-03 11:55:00,32.1,32.15,32.09,32.11,24100.0,20.6053,20.6374,20.5989,20.6117,24100.0
2005-06-03 12:00:00,32.11,32.12,32.07,32.11,8400.0,20.6117,20.6182,20.5861,20.6117,8400.0
2005-06-03 12:05:00,32.08,32.1,32.06,32.09,8100.0,20.5925,20.6053,20.5796,20.5989,8100.0
2005-06-03 12:10:00,32.09,32.09,32.05,32.05,29900.0,20.5989,20.5989,20.5732,20.5732,29900.0
2005-06-03 12:15:00,32.05,32.08,32.01,32.08,8300.0,20.5732,20.5925,20.5475,20.5925,8300.0
2005-06-03 12:20:00,32.09,32.09,32.02,32.04,10600.0,20.5989,20.5989,20.554,20.5668,10600.0
2005-06-03 12:25:00,32.04,32.09,32.04,32.08,7700.0,20.5668,20.5989,20.5668,20.5925,7700.0
2005-06-03 12:30:00,32.05,32.08,32.02,32.03,6500.0,20.5732,20.5925,20.554,20.5604,6500.0
2005-06-03 12:35:00,32.03,32.06,32.01,32.06,12400.0,20.5604,20.5796,20.5475,20.5796,12400.0
2005-06-03 12:40:00,32.07,32.09,32.07,32.09,8400.0,20.5861,20.5989,20.5861,20.5989,8400.0
2005-06-03 12:45:00,32.08,32.08,32.04,32.06,3900.0,20.5925,20.5925,20.5668,20.5796,3900.0
2005-06-03 12:50:00,32.06,32.06,32.04,32.04,3300.0,20.5796,20.5796,20.5668,20.5668,3300.0
2005-06-03 12:55:00,32.03,32.08,32.03,32.07,5300.0,20.5604,20.5925,20.5604,20.5861,5300.0
2005-06-03 13:00:00,32.08,32.08,32.03,32.08,7300.0,20.5925,20.5925,20.5604,20.5925,7300.0
2005-06-03 13:05:00,32.08,32.1,32.07,32.1,5600.0,20.5925,20.6053,20.5861,20.6053,5600.0
2005-06-03 13:10:00,32.09,32.09,32.07,32.07,4900.0,20.5989,20.5989,20.5861,20.5861,4900.0
2005-06-03 13:15:00,32.06,32.1,32.06,32.06,5500.0,20.5796,20.6053,20.5796,20.5796,5500.0
2005-06-03 13:20:00,32.06,32.08,32.05,32.07,5700.0,20.5796,20.5925,20.5732,20.5861,5700.0
2005-06-03 13:25:00,32.08,32.11,32.05,32.11,5700.0,20.5925,20.6117,20.5732,20.6117,5700.0
2005-06-03 13:30:00,32.12,32.15,32.12,32.15,8800.0,20.6182,20.6374,20.6182,20.6374,8800.0
2005-06-03 13:35:00,32.15,32.15,32.09,32.12,4500.0,20.6374,20.6374,20.5989,20.6182,4500.0
2005-06-03 13:40:00,32.12,32.15,32.11,32.14,3700.0,20.6182,20.6374,20.6117,20.631,3700.0
2005-06-03 13:45:00,32.14,32.18,32.14,32.15,5800.0,20.631,20.6567,20.631,20.6374,5800.0
2005-06-03 13:50:00,32.15,32.15,32.12,32.12,12300.0,20.6374,20.6374,20.6182,20.6182,12300.0
2005-06-03 13:55:00,32.11,32.19,32.1,32.17,8200.0,20.6117,20.6631,20.6053,20.6503,8200.0
2005-06-03 14:00:00,32.19,32.23,32.1,32.11,38000.0,20.6631,20.6888,20.6053,20.6117,38000.0
2005-06-03 14:05:00,32.1,32.14,32.08,32.14,6800.0,20.6053,20.631,20.5925,20.631,6800.0
2005-06-03 14:10:00,32.13,32.13,32.09,32.09,6900.0,20.6246,20.6246,20.5989,20.5989,6900.0
2005-06-03 14:15:00,32.12,32.2,32.12,32.2,16300.0,20.6182,20.6695,20.6182,20.6695,16300.0
2005-06-03 14:20:00,32.19,32.2,32.14,32.17,19500.0,20.6631,20.6695,20.631,20.6503,19500.0
2005-06-03 14:25:00,32.17,32.18,32.13,32.14,19700.0,20.6503,20.6567,20.6246,20.631,19700.0
2005-06-03 14:30:00,32.11,32.14,32.08,32.14,9000.0,20.6117,20.631,20.5925,20.631,9000.0
2005-06-03 14:35:00,32.14,32.15,32.1,32.12,10400.0,20.631,20.6374,20.6053,20.6182,10400.0
2005-06-03 14:40:00,32.12,32.15,32.12,32.14,29600.0,20.6182,20.6374,20.6182,20.631,29600.0
2005-06-03 14:45:00,32.14,32.18,32.12,32.13,13600.0,20.631,20.6567,20.6182,20.6246,13600.0
2005-06-03 14:50:00,32.13,32.14,32.04,32.04,16200.0,20.6246,20.631,20.5668,20.5668,16200.0
2005-06-03 14:55:00,32.04,32.12,32.04,32.12,7400.0,20.5668,20.6182,20.5668,20.6182,7400.0
2005-06-03 15:00:00,32.11,32.14,32.09,32.14,9300.0,20.6117,20.631,20.5989,20.631,9300.0
2005-06-03 15:05:00,32.14,32.18,32.13,32.17,17900.0,20.631,20.6567,20.6246,20.6503,17900.0
2005-06-03 15:10:00,32.17,32.17,32.13,32.13,17200.0,20.6503,20.6503,20.6246,20.6246,17200.0
2005-06-03 15:15:00,32.14,32.17,32.11,32.17,16500.0,20.631,20.6503,20.6117,20.6503,16500.0
2005-06-03 15:20:00,32.17,32.17,32.1,32.1,15200.0,20.6503,20.6503,20.6053,20.6053,15200.0
2005-06-03 15:25:00,32.11,32.12,32.05,32.09,13400.0,20.6117,20.6182,20.5732,20.5989,13400.0
2005-06-03 15:30:00,32.1,32.15,32.09,32.14,19100.0,20.6053,20.6374,20.5989,20.631,19100.0
2005-06-03 15:35:00,32.14,32.17,32.12,32.14,19700.0,20.631,20.6503,20.6182,20.631,19700.0
2005-06-03 15:40:00,32.14,32.19,32.14,32.19,45700.0,20.631,20.6631,20.631,20.6631,45700.0
2005-06-03 15:45:00,32.19,32.2,32.15,32.15,31200.0,20.6631,20.6695,20.6374,20.6374,31200.0
2005-06-03 15:50:00,32.15,32.16,32.1,32.13,13000.0,20.6374,20.6438,20.6053,20.6246,13000.0
2005-06-03 15:55:00,32.14,32.15,32.1,32.12,41300.0,20.631,20.6374,20.6053,20.6182,41300.0
2005-06-06 09:30:00,32.25,32.43,32.23,32.43,33800.0,20.7016,20.8172,20.6888,20.8172,33800.0
2005-06-06 09:35:00,32.45,32.46,32.25,32.25,42100.0,20.83,20.8364,20.7016,20.7016,42100.0
2005-06-06 09:40:00,32.3,32.35,32.23,32.23,21200.0,20.7337,20.7658,20.6888,20.6888,21200.0
2005-06-06 09:45:00,32.2,32.36,32.2,32.32,36800.0,20.6695,20.7722,20.6695,20.7465,36800.0
2005-06-06 09:50:00,32.3,32.32,32.22,32.28,37300.0,20.7337,20.7465,20.6823,20.7209,37300.0
2005-06-06 09:55:00,32.27,32.36,32.25,32.35,24700.0,20.7144,20.7722,20.7016,20.7658,24700.0
2005-06-06 10:00:00,32.35,32.35,32.28,32.28,51100.0,20.7658,20.7658,20.7209,20.7209,51100.0
2005-06-06 10:05:00,32.28,32.3,32.28,32.28,22700.0,20.7209,20.7337,20.7209,20.7209,22700.0
2005-06-06 10:10:00,32.28,32.38,32.28,32.38,19900.0,20.7209,20.7851,20.7209,20.7851,19900.0
2005-06-06 10:15:00,32.38,32.4,32.3,32.37,42300.0,20.7851,20.7979,20.7337,20.7786,42300.0
2005-06-06 10:20:00,32.38,32.42,32.32,32.39,25900.0,20.7851,20.8107,20.7465,20.7915,25900.0
2005-06-06 10:25:00,32.39,32.4,32.32,32.37,25500.0,20.7915,20.7979,20.7465,20.7786,25500.0
2005-06-06 10:30:00,32.37,32.39,32.34,32.36,11800.0,20.7786,20.7915,20.7594,20.7722,11800.0
2005-06-06 10:35:00,32.35,32.35,32.29,32.33,27100.0,20.7658,20.7658,20.7273,20.753,27100.0
2005-06-06 10:40:00,32.32,32.34,32.26,32.33,23800.0,20.7465,20.7594,20.708,20.753,23800.0
2005-06-06 10:45:00,32.31,32.31,32.25,32.26,13100.0,20.7401,20.7401,20.7016,20.708,13100.0
2005-06-06 10:50:00,32.25,32.25,32.18,32.22,11700.0,20.7016,20.7016,20.6567,20.6823,11700.0
2005-06-06 10:55:00,32.23,32.24,32.16,32.18,11100.0,20.6888,20.6952,20.6438,20.6567,11100.0
2005-06-06 11:00:00,32.19,32.2,32.17,32.18,11400.0,20.6631,20.6695,20.6503,20.6567,11400.0
2005-06-06 11:05:00,32.17,32.21,32.17,32.18,6000.0,20.6503,20.6759,20.6503,20.6567,6000.0
2005-06-06 11:10:00,32.18,32.18,32.16,32.18,12300.0,20.6567,20.6567,20.6438,20.6567,12300.0
2005-06-06 11:15:00,32.18,32.2,32.17,32.2,5100.0,20.6567,20.6695,20.6503,20.6695,5100.0
2005-06-06 11:20:00,32.2,32.2,32.13,32.14,11300.0,20.6695,20.6695,20.6246,20.631,11300.0
2005-06-06 11:25:00,32.15,32.2,32.1,32.11,21500.0,20.6374,20.6695,20.6053,20.6117,21500.0
2005-06-06 11:30:00,32.13,32.14,32.05,32.06,9900.0,20.6246,20.631,20.5732,20.5796,9900.0
2005-06-06 11:35:00,32.07,32.07,32.01,32.02,7500.0,20.5861,20.5861,20.5475,20.554,7500.0
2005-06-06 11:40:00,32.01,32.03,32.0,32.03,6500.0,20.5475,20.5604,20.5411,20.5604,6500.0
2005-06-06 11:45:00,32.01,32.01,31.96,31.96,14400.0,20.5475,20.5475,20.5155,20.5155,14400.0
2005-06-06 11:50:00,31.97,31.97,31.93,31.94,11600.0,20.5219,20.5219,20.4962,20.5026,11600.0
2005-06-06 11:55:00,31.94,31.95,31.87,31.88,13700.0,20.5026,20.509,20.4577,20.4641,13700.0
2005-06-06 12:00:00,31.88,31.98,31.88,31.96,16100.0,20.4641,20.5283,20.4641,20.5155,16100.0
2005-06-06 12:05:00,31.98,32.04,31.96,31.96,9600.0,20.5283,20.5668,20.5155,20.5155,9600.0
2005-06-06 12:10:00,31.96,31.96,31.91,31.93,9700.0,20.5155,20.5155,20.4834,20.4962,9700.0
2005-06-06 12:15:00,31.9,31.92,31.87,31.91,16600.0,20.4769,20.4898,20.4577,20.4834,16600.0
2005-06-06 12:20:00,31.91,31.93,31.9,31.92,10800.0,20.4834,20.4962,20.4769,20.4898,10800.0
2005-06-06 12:25:00,31.92,31.92,31.87,31.9,8800.0,20.4898,20.4898,20.4577,20.4769,8800.0
2005-06-06 12:30:00,31.9,31.92,31.88,31.92,10300.0,20.4769,20.4898,20.4641,20.4898,10300.0
2005-06-06 12:35:00,31.93,31.98,31.92,31.96,6700.0,20.4962,20.5283,20.4898,20.5155,6700.0
2005-06-06 12:40:00,31.97,31.99,31.92,31.92,6700.0,20.5219,20.5347,20.4898,20.4898,6700.0
2005-06-06 12:45:00,31.92,31.92,31.87,31.88,7700.0,20.4898,20.4898,20.4577,20.4641,7700.0
2005-06-06 12:50:00,31.88,31.9,31.88,31.9,2100.0,20.4641,20.4769,20.4641,20.4769,2100.0
2005-06-06 12:55:00,31.9,31.91,31.87,31.87,12500.0,20.4769,20.4834,20.4577,20.4577,12500.0
2005-06-06 13:00:00,31.86,31.9,31.83,31.89,23900.0,20.4513,20.4769,20.432,20.4705,23900.0
2005-06-06 13:05:00,31.89,31.89,31.87,31.88,9500.0,20.4705,20.4705,20.4577,20.4641,9500.0
2005-06-06 13:10:00,31.89,31.92,31.89,31.91,4300.0,20.4705,20.4898,20.4705,20.4834,4300.0
2005-06-06 13:15:00,31.91,31.91,31.88,31.89,4400.0,20.4834,20.4834,20.4641,20.4705,4400.0
2005-06-06 13:20:00,31.87,31.9,31.86,31.87,8900.0,20.4577,20.4769,20.4513,20.4577,8900.0
2005-06-06 13:25:00,31.87,31.9,31.86,31.87,9500.0,20.4577,20.4769,20.4513,20.4577,9500.0
2005-06-06 13:30:00,31.87,31.88,31.86,31.87,5400.0,20.4577,20.4641,20.4513,20.4577,5400.0
2005-06-06 13:35:00,31.88,31.93,31.87,31.9,7200.0,20.4641,20.4962,20.4577,20.4769,7200.0
2005-06-06 13:40:00,31.9,31.93,31.88,31.92,4100.0,20.4769,20.4962,20.4641,20.4898,4100.0
2005-06-06 13:45:00,31.92,31.95,31.92,31.94,9000.0,20.4898,20.509,20.4898,20.5026,9000.0
2005-06-06 13:50:00,31.96,31.97,31.93,31.95,9700.0,20.5155,20.5219,20.4962,20.509,9700.0
2005-06-06 13:55:00,31.96,31.97,31.93,31.94,7400.0,20.5155,20.5219,20.4962,20.5026,7400.0
2005-06-06 14:00:00,31.93,31.97,31.9,31.97,7800.0,20.4962,20.5219,20.4769,20.5219,7800.0
2005-06-06 14:05:00,31.98,32.05,31.97,31.97,16000.0,20.5283,20.5732,20.5219,20.5219,16000.0
2005-06-06 14:10:00,31.97,32.0,31.96,32.0,6600.0,20.5219,20.5411,20.5155,20.5411,6600.0
2005-06-06 14:15:00,32.0,32.03,31.99,31.99,11200.0,20.5411,20.5604,20.5347,20.5347,11200.0
2005-06-06 14:20:00,31.99,32.0,31.98,31.99,5400.0,20.5347,20.5411,20.5283,20.5347,5400.0
2005-06-06 14:25:00,31.99,32.02,31.99,32.02,7600.0,20.5347,20.554,20.5347,20.554,7600.0
2005-06-06 14:30:00,32.02,32.02,31.99,32.02,7300.0,20.554,20.554,20.5347,20.554,7300.0
2005-06-06 14:35:00,32.03,32.06,32.02,32.03,8100.0,20.5604,20.5796,20.554,20.5604,8100.0
2005-06-06 14:40:00,32.03,32.03,31.95,31.95,19300.0,20.5604,20.5604,20.509,20.509,19300.0
2005-06-06 14:45:00,31.94,32.03,31.94,31.95,15900.0,20.5026,20.5604,20.5026,20.509,15900.0
2005-06-06 14:50:00,31.96,32.01,31.96,32.0,8200.0,20.5155,20.5475,20.5155,20.5411,8200.0
2005-06-06 14:55:00,31.99,32.04,31.99,32.0,11800.0,20.5347,20.5668,20.5347,20.5411,11800.0
2005-06-06 15:00:00,31.98,32.02,31.96,32.0,7900.0,20.5283,20.554,20.5155,20.5411,7900.0
2005-06-06 15:05:00,32.0,32.01,31.96,32.01,14100.0,20.5411,20.5475,20.5155,20.5475,14100.0
2005-06-06 15:10:00,31.99,32.01,31.95,31.97,34300.0,20.5347,20.5475,20.509,20.5219,34300.0
2005-06-06 15:15:00,31.96,31.98,31.95,31.98,15400.0,20.5155,20.5283,20.509,20.5283,15400.0
2005-06-06 15:20:00,31.97,32.04,31.97,32.04,14400.0,20.5219,20.5668,20.5219,20.5668,14400.0
2005-06-06 15:25:00,32.03,32.06,32.01,32.03,27800.0,20.5604,20.5796,20.5475,20.5604,27800.0
2005-06-06 15:30:00,32.04,32.07,32.03,32.05,32200.0,20.5668,20.5861,20.5604,20.5732,32200.0
2005-06-06 15:35:00,32.03,32.08,32.02,32.06,34900.0,20.5604,20.5925,20.554,20.5796,34900.0
2005-06-06 15:40:00,32.06,32.11,31.98,31.99,28700.0,20.5796,20.6117,20.5283,20.5347,28700.0
2005-06-06 15:45:00,32.0,32.02,31.98,32.01,34800.0,20.5411,20.554,20.5283,20.5475,34800.0
2005-06-06 15:50:00,32.01,32.06,32.01,32.03,24900.0,20.5475,20.5796,20.5475,20.5604,24900.0
2005-06-06 15:55:00,32.04,32.06,32.02,32.06,49800.0,20.5668,20.5796,20.554,20.5796,49800.0
2005-06-07 09:30:00,32.29,32.29,32.22,32.28,40600.0,20.7273,20.7273,20.6823,20.7209,40600.0
2005-06-07 09:35:00,32.28,32.33,32.18,32.33,26900.0,20.7209,20.753,20.6567,20.753,26900.0
2005-06-07 09:40:00,32.33,32.38,32.3,32.3,26900.0,20.753,20.7851,20.7337,20.7337,26900.0
2005-06-07 09:45:00,32.31,32.36,32.28,32.33,23000.0,20.7401,20.7722,20.7209,20.753,23000.0
2005-06-07 09:50:00,32.33,32.34,32.3,32.34,27100.0,20.753,20.7594,20.7337,20.7594,27100.0
2005-06-07 09:55:00,32.33,32.4,32.33,32.38,34400.0,20.753,20.7979,20.753,20.7851,34400.0
2005-06-07 10:00:00,32.38,32.46,32.38,32.46,21700.0,20.7851,20.8364,20.7851,20.8364,21700.0
2005-06-07 10:05:00,32.46,32.56,32.44,32.56,24200.0,20.8364,20.9006,20.8236,20.9006,24200.0
2005-06-07 10:10:00,32.55,32.65,32.55,32.62,36800.0,20.8942,20.9584,20.8942,20.9391,36800.0
2005-06-07 10:15:00,32.61,32.66,32.58,32.63,35900.0,20.9327,20.9648,20.9134,20.9455,35900.0
2005-06-07 10:20:00,32.62,32.62,32.6,32.6,33500.0,20.9391,20.9391,20.9263,20.9263,33500.0
2005-06-07 10:25:00,32.6,32.69,32.59,32.69,18300.0,20.9263,20.984,20.9199,20.984,18300.0
2005-06-07 10:30:00,32.69,32.69,32.63,32.63,33900.0,20.984,20.984,20.9455,20.9455,33900.0
2005-06-07 10:35:00,32.63,32.68,32.62,32.68,24100.0,20.9455,20.9776,20.9391,20.9776,24100.0
2005-06-07 10:40:00,32.68,32.69,32.66,32.69,27800.0,20.9776,20.984,20.9648,20.984,27800.0
2005-06-07 10:45:00,32.69,32.69,32.67,32.68,14700.0,20.984,20.984,20.9712,20.9776,14700.0
2005-06-07 10:50:00,32.68,32.7,32.66,32.7,28900.0,20.9776,20.9905,20.9648,20.9905,28900.0
2005-06-07 10:55:00,32.69,32.71,32.67,32.7,185500.0,20.984,20.9969,20.9712,20.9905,185500.0
2005-06-07 11:00:00,32.7,32.71,32.67,32.67,16900.0,20.9905,20.9969,20.9712,20.9712,16900.0
2005-06-07 11:05:00,32.67,32.69,32.65,32.66,44900.0,20.9712,20.984,20.9584,20.9648,44900.0
2005-06-07 11:10:00,32.67,32.68,32.66,32.67,5600.0,20.9712,20.9776,20.9648,20.9712,5600.0
2005-06-07 11:15:00,32.67,32.69,32.66,32.67,9300.0,20.9712,20.984,20.9648,20.9712,9300.0
2005-06-07 11:20:00,32.66,32.69,32.65,32.66,14200.0,20.9648,20.984,20.9584,20.9648,14200.0
2005-06-07 11:25:00,32.66,32.71,32.66,32.7,8200.0,20.9648,20.9969,20.9648,20.9905,8200.0
2005-06-07 11:30:00,32.7,32.75,32.7,32.71,19700.0,20.9905,21.0226,20.9905,20.9969,19700.0
2005-06-07 11:35:00,32.72,32.8,32.72,32.75,35100.0,21.0033,21.0547,21.0033,21.0226,35100.0
2005-06-07 11:40:00,32.75,32.77,32.73,32.76,16800.0,21.0226,21.0354,21.0097,21.029,16800.0
2005-06-07 11:45:00,32.75,32.81,32.75,32.8,12200.0,21.0226,21.0611,21.0226,21.0547,12200.0
2005-06-07 11:50:00,32.8,32.85,32.78,32.83,32700.0,21.0547,21.0868,21.0418,21.0739,32700.0
2005-06-07 11:55:00,32.83,32.85,32.83,32.85,9700.0,21.0739,21.0868,21.0739,21.0868,9700.0
2005-06-07 12:00:00,32.85,32.85,32.79,32.8,14800.0,21.0868,21.0868,21.0482,21.0547,14800.0
2005-06-07 12:05:00,32.8,32.8,32.76,32.77,7000.0,21.0547,21.0547,21.029,21.0354,7000.0
2005-06-07 12:10:00,32.76,32.78,32.75,32.77,7100.0,21.029,21.0418,21.0226,21.0354,7100.0
2005-06-07 12:15:00,32.78,32.79,32.77,32.77,5000.0,21.0418,21.0482,21.0354,21.0354,5000.0
2005-06-07 12:20:00,32.77,32.78,32.74,32.76,9900.0,21.0354,21.0418,21.0161,21.029,9900.0
2005-06-07 12:25:00,32.76,32.77,32.76,32.76,8100.0,21.029,21.0354,21.029,21.029,8100.0
2005-06-07 12:30:00,32.76,32.8,32.76,32.8,9600.0,21.029,21.0547,21.029,21.0547,9600.0
2005-06-07 12:35:00,32.8,32.81,32.79,32.8,5000.0,21.0547,21.0611,21.0482,21.0547,5000.0
2005-06-07 12:40:00,32.79,32.8,32.78,32.79,6300.0,21.0482,21.0547,21.0418,21.0482,6300.0
2005-06-07 12:45:00,32.79,32.85,32.79,32.85,9600.0,21.0482,21.0868,21.0482,21.0868,9600.0
2005-06-07 12:50:00,32.85,32.85,32.83,32.83,6400.0,21.0868,21.0868,21.0739,21.0739,6400.0
2005-06-07 12:55:00,32.83,32.87,32.82,32.85,15500.0,21.0739,21.0996,21.0675,21.0868,15500.0
2005-06-07 13:00:00,32.85,32.86,32.81,32.81,13700.0,21.0868,21.0932,21.0611,21.0611,13700.0
2005-06-07 13:05:00,32.81,32.82,32.8,32.82,4200.0,21.0611,21.0675,21.0547,21.0675,4200.0
2005-06-07 13:10:00,32.82,32.83,32.79,32.8,10100.0,21.0675,21.0739,21.0482,21.0547,10100.0
2005-06-07 13:15:00,32.8,32.8,32.77,32.79,16900.0,21.0547,21.0547,21.0354,21.0482,16900.0
2005-06-07 13:20:00,32.79,32.8,32.77,32.78,10100.0,21.0482,21.0547,21.0354,21.0418,10100.0
2005-06-07 13:25:00,32.78,32.8,32.78,32.79,10300.0,21.0418,21.0547,21.0418,21.0482,10300.0
2005-06-07 13:30:00,32.79,32.79,32.73,32.73,12000.0,21.0482,21.0482,21.0097,21.0097,12000.0
2005-06-07 13:35:00,32.73,32.78,32.73,32.77,10900.0,21.0097,21.0418,21.0097,21.0354,10900.0
2005-06-07 13:40:00,32.77,32.78,32.75,32.77,10500.0,21.0354,21.0418,21.0226,21.0354,10500.0
2005-06-07 13:45:00,32.77,32.79,32.75,32.75,11300.0,21.0354,21.0482,21.0226,21.0226,11300.0
2005-06-07 13:50:00,32.76,32.76,32.73,32.73,12900.0,21.029,21.029,21.0097,21.0097,12900.0
2005-06-07 13:55:00,32.73,32.74,32.73,32.74,8500.0,21.0097,21.0161,21.0097,21.0161,8500.0
2005-06-07 14:00:00,32.74,32.75,32.72,32.73,19500.0,21.0161,21.0226,21.0033,21.0097,19500.0
2005-06-07 14:05:00,32.73,32.74,32.72,32.74,14100.0,21.0097,21.0161,21.0033,21.0161,14100.0
2005-06-07 14:10:00,32.74,32.74,32.65,32.67,88700.0,21.0161,21.0161,20.9584,20.9712,88700.0
2005-06-07 14:15:00,32.66,32.7,32.65,32.7,26000.0,20.9648,20.9905,20.9584,20.9905,26000.0
2005-06-07 14:20:00,32.69,32.7,32.61,32.65,25000.0,20.984,20.9905,20.9327,20.9584,25000.0
2005-06-07 14:25:00,32.65,32.68,32.62,32.65,33000.0,20.9584,20.9776,20.9391,20.9584,33000.0
2005-06-07 14:30:00,32.63,32.68,32.63,32.65,24100.0,20.9455,20.9776,20.9455,20.9584,24100.0
2005-06-07 14:35:00,32.64,32.8,32.64,32.77,29900.0,20.952,21.0547,20.952,21.0354,29900.0
2005-06-07 14:40:00,32.77,32.77,32.73,32.75,23100.0,21.0354,21.0354,21.0097,21.0226,23100.0
2005-06-07 14:45:00,32.75,32.76,32.71,32.72,18200.0,21.0226,21.029,20.9969,21.0033,18200.0
2005-06-07 14:50:00,32.73,32.78,32.73,32.77,10300.0,21.0097,21.0418,21.0097,21.0354,10300.0
2005-06-07 14:55:00,32.76,32.76,32.7,32.7,18000.0,21.029,21.029,20.9905,20.9905,18000.0
2005-06-07 15:00:00,32.7,32.72,32.62,32.62,19300.0,20.9905,21.0033,20.9391,20.9391,19300.0
2005-06-07 15:05:00,32.62,32.67,32.61,32.67,24400.0,20.9391,20.9712,20.9327,20.9712,24400.0
2005-06-07 15:10:00,32.67,32.68,32.64,32.65,30700.0,20.9712,20.9776,20.952,20.9584,30700.0
2005-06-07 15:15:00,32.66,32.71,32.65,32.68,20600.0,20.9648,20.9969,20.9584,20.9776,20600.0
2005-06-07 15:20:00,32.67,32.7,32.66,32.69,25500.0,20.9712,20.9905,20.9648,20.984,25500.0
2005-06-07 15:25:00,32.69,32.71,32.66,32.66,19700.0,20.984,20.9969,20.9648,20.9648,19700.0
2005-06-07 15:30:00,32.66,32.66,32.58,32.61,38900.0,20.9648,20.9648,20.9134,20.9327,38900.0
2005-06-07 15:35:00,32.61,32.66,32.61,32.64,25900.0,20.9327,20.9648,20.9327,20.952,25900.0
2005-06-07 15:40:00,32.64,32.7,32.63,32.66,81200.0,20.952,20.9905,20.9455,20.9648,81200.0
2005-06-07 15:45:00,32.65,32.68,32.62,32.65,31600.0,20.9584,20.9776,20.9391,20.9584,31600.0
2005-06-07 15:50:00,32.65,32.65,32.55,32.56,34100.0,20.9584,20.9584,20.8942,20.9006,34100.0
2005-06-07 15:55:00,32.57,32.6,32.55,32.55,33100.0,20.907,20.9263,20.8942,20.8942,33100.0
2005-06-08 09:30:00,32.76,32.76,32.51,32.63,42500.0,21.029,21.029,20.8685,20.9455,42500.0
2005-06-08 09:35:00,32.63,32.64,32.56,32.56,16600.0,20.9455,20.952,20.9006,20.9006,16600.0
2005-06-08 09:40:00,32.52,32.52,32.3,32.45,26900.0,20.8749,20.8749,20.7337,20.83,26900.0
2005-06-08 09:45:00,32.46,32.49,32.42,32.46,22900.0,20.8364,20.8557,20.8107,20.8364,22900.0
2005-06-08 09:50:00,32.45,32.48,32.3,32.35,13800.0,20.83,20.8492,20.7337,20.7658,13800.0
2005-06-08 09:55:00,32.36,32.36,32.25,32.3,19800.0,20.7722,20.7722,20.7016,20.7337,19800.0
2005-06-08 10:00:00,32.28,32.3,32.25,32.27,19000.0,20.7209,20.7337,20.7016,20.7144,19000.0
2005-06-08 10:05:00,32.26,32.29,32.25,32.27,14900.0,20.708,20.7273,20.7016,20.7144,14900.0
2005-06-08 10:10:00,32.26,32.28,32.22,32.26,14700.0,20.708,20.7209,20.6823,20.708,14700.0
2005-06-08 10:15:00,32.25,32.25,32.16,32.16,20500.0,20.7016,20.7016,20.6438,20.6438,20500.0
2005-06-08 10:20:00,32.17,32.25,32.16,32.25,17800.0,20.6503,20.7016,20.6438,20.7016,17800.0
2005-06-08 10:25:00,32.25,32.26,32.18,32.21,15000.0,20.7016,20.708,20.6567,20.6759,15000.0
2005-06-08 10:30:00,32.21,32.27,32.19,32.25,16100.0,20.6759,20.7144,20.6631,20.7016,16100.0
2005-06-08 10:35:00,32.24,32.24,32.21,32.24,19000.0,20.6952,20.6952,20.6759,20.6952,19000.0
2005-06-08 10:40:00,32.23,32.25,32.2,32.23,11100.0,20.6888,20.7016,20.6695,20.6888,11100.0
2005-06-08 10:45:00,32.22,32.29,32.21,32.24,16900.0,20.6823,20.7273,20.6759,20.6952,16900.0
2005-06-08 10:50:00,32.25,32.27,32.22,32.25,46000.0,20.7016,20.7144,20.6823,20.7016,46000.0
2005-06-08 10:55:00,32.24,32.28,32.2,32.26,14500.0,20.6952,20.7209,20.6695,20.708,14500.0
2005-06-08 11:00:00,32.26,32.26,32.2,32.2,16500.0,20.708,20.708,20.6695,20.6695,16500.0
2005-06-08 11:05:00,32.19,32.21,32.14,32.14,27000.0,20.6631,20.6759,20.631,20.631,27000.0
2005-06-08 11:10:00,32.13,32.16,32.13,32.14,16800.0,20.6246,20.6438,20.6246,20.631,16800.0
2005-06-08 11:15:00,32.14,32.21,32.13,32.16,12300.0,20.631,20.6759,20.6246,20.6438,12300.0
2005-06-08 11:20:00,32.14,32.16,32.14,32.14,5400.0,20.631,20.6438,20.631,20.631,5400.0
2005-06-08 11:25:00,32.15,32.28,32.15,32.28,43300.0,20.6374,20.7209,20.6374,20.7209,43300.0
2005-06-08 11:30:00,32.3,32.31,32.25,32.28,31500.0,20.7337,20.7401,20.7016,20.7209,31500.0
2005-06-08 11:35:00,32.29,32.29,32.27,32.27,5200.0,20.7273,20.7273,20.7144,20.7144,5200.0
2005-06-08 11:40:00,32.27,32.29,32.21,32.25,9600.0,20.7144,20.7273,20.6759,20.7016,9600.0
2005-06-08 11:45:00,32.26,32.27,32.24,32.25,15500.0,20.708,20.7144,20.6952,20.7016,15500.0
2005-06-08 11:50:00,32.25,32.26,32.21,32.22,49700.0,20.7016,20.708,20.6759,20.6823,49700.0
2005-06-08 11:55:00,32.23,32.28,32.19,32.21,29700.0,20.6888,20.7209,20.6631,20.6759,29700.0
2005-06-08 12:00:00,32.21,32.21,32.16,32.16,36500.0,20.6759,20.6759,20.6438,20.6438,36500.0
2005-06-08 12:05:00,32.16,32.21,32.16,32.21,17000.0,20.6438,20.6759,20.6438,20.6759,17000.0
2005-06-08 12:10:00,32.22,32.24,32.2,32.2,11000.0,20.6823,20.6952,20.6695,20.6695,11000.0
2005-06-08 12:15:00,32.22,32.25,32.2,32.21,23200.0,20.6823,20.7016,20.6695,20.6759,23200.0
2005-06-08 12:20:00,32.2,32.21,32.18,32.19,12600.0,20.6695,20.6759,20.6567,20.6631,12600.0
2005-06-08 12:25:00,32.18,32.18,32.15,32.15,9000.0,20.6567,20.6567,20.6374,20.6374,9000.0
2005-06-08 12:30:00,32.15,32.15,32.13,32.14,6900.0,20.6374,20.6374,20.6246,20.631,6900.0
2005-06-08 12:35:00,32.14,32.14,32.12,32.13,19200.0,20.631,20.631,20.6182,20.6246,19200.0
2005-06-08 12:40:00,32.13,32.2,32.13,32.17,17500.0,20.6246,20.6695,20.6246,20.6503,17500.0
2005-06-08 12:45:00,32.17,32.19,32.17,32.19,3800.0,20.6503,20.6631,20.6503,20.6631,3800.0
2005-06-08 12:50:00,32.19,32.24,32.19,32.24,40800.0,20.6631,20.6952,20.6631,20.6952,40800.0
2005-06-08 12:55:00,32.25,32.26,32.19,32.2,18700.0,20.7016,20.708,20.6631,20.6695,18700.0
2005-06-08 13:00:00,32.19,32.27,32.16,32.26,17500.0,20.6631,20.7144,20.6438,20.708,17500.0
2005-06-08 13:05:00,32.26,32.28,32.25,32.25,23100.0,20.708,20.7209,20.7016,20.7016,23100.0
2005-06-08 13:10:00,32.24,32.3,32.23,32.3,24800.0,20.6952,20.7337,20.6888,20.7337,24800.0
2005-06-08 13:15:00,32.31,32.34,32.29,32.31,74800.0,20.7401,20.7594,20.7273,20.7401,74800.0
2005-06-08 13:20:00,32.31,32.31,32.25,32.28,41600.0,20.7401,20.7401,20.7016,20.7209,41600.0
2005-06-08 13:25:00,32.28,32.28,32.23,32.26,31400.0,20.7209,20.7209,20.6888,20.708,31400.0
2005-06-08 13:30:00,32.25,32.27,32.23,32.26,21100.0,20.7016,20.7144,20.6888,20.708,21100.0
2005-06-08 13:35:00,32.26,32.28,32.26,32.28,8200.0,20.708,20.7209,20.708,20.7209,8200.0
2005-06-08 13:40:00,32.28,32.31,32.26,32.31,30800.0,20.7209,20.7401,20.708,20.7401,30800.0
2005-06-08 13:45:00,32.3,32.31,32.18,32.18,25000.0,20.7337,20.7401,20.6567,20.6567,25000.0
2005-06-08 13:50:00,32.17,32.17,32.1,32.11,55800.0,20.6503,20.6503,20.6053,20.6117,55800.0
2005-06-08 13:55:00,32.08,32.15,32.05,32.11,46200.0,20.5925,20.6374,20.5732,20.6117,46200.0
2005-06-08 14:00:00,32.1,32.11,32.01,32.02,26500.0,20.6053,20.6117,20.5475,20.554,26500.0
2005-06-08 14:05:00,32.02,32.03,31.94,31.95,20400.0,20.554,20.5604,20.5026,20.509,20400.0
2005-06-08 14:10:00,31.96,31.96,31.87,31.95,32200.0,20.5155,20.5155,20.4577,20.509,32200.0
2005-06-08 14:15:00,31.95,31.96,31.93,31.95,9700.0,20.509,20.5155,20.4962,20.509,9700.0
2005-06-08 14:20:00,31.96,31.96,31.88,31.88,20200.0,20.5155,20.5155,20.4641,20.4641,20200.0
2005-06-08 14:25:00,31.88,31.89,31.82,31.83,32200.0,20.4641,20.4705,20.4256,20.432,32200.0
2005-06-08 14:30:00,31.83,31.88,31.78,31.85,52900.0,20.432,20.4641,20.3999,20.4448,52900.0
2005-06-08 14:35:00,31.85,31.88,31.84,31.88,18500.0,20.4448,20.4641,20.4384,20.4641,18500.0
2005-06-08 14:40:00,31.9,31.93,31.89,31.92,31000.0,20.4769,20.4962,20.4705,20.4898,31000.0
2005-06-08 14:45:00,31.9,31.9,31.84,31.84,13000.0,20.4769,20.4769,20.4384,20.4384,13000.0
2005-06-08 14:50:00,31.84,31.85,31.84,31.84,35100.0,20.4384,20.4448,20.4384,20.4384,35100.0
2005-06-08 14:55:00,31.84,31.85,31.83,31.84,16100.0,20.4384,20.4448,20.432,20.4384,16100.0
2005-06-08 15:00:00,31.83,31.84,31.8,31.8,15600.0,20.432,20.4384,20.4127,20.4127,15600.0
2005-06-08 15:05:00,31.81,31.87,31.8,31.87,37100.0,20.4192,20.4577,20.4127,20.4577,37100.0
2005-06-08 15:10:00,31.87,31.9,31.85,31.9,27500.0,20.4577,20.4769,20.4448,20.4769,27500.0
2005-06-08 15:15:00,31.89,31.89,31.83,31.84,24700.0,20.4705,20.4705,20.432,20.4384,24700.0
2005-06-08 15:20:00,31.83,31.84,31.7,31.71,47300.0,20.432,20.4384,20.3486,20.355,47300.0
2005-06-08 15:25:00,31.7,31.73,31.69,31.72,38200.0,20.3486,20.3678,20.3421,20.3614,38200.0
2005-06-08 15:30:00,31.72,31.73,31.72,31.72,14100.0,20.3614,20.3678,20.3614,20.3614,14100.0
2005-06-08 15:35:00,31.72,31.73,31.72,31.73,10100.0,20.3614,20.3678,20.3614,20.3678,10100.0
2005-06-08 15:40:00,31.72,31.73,31.7,31.7,22200.0,20.3614,20.3678,20.3486,20.3486,22200.0
2005-06-08 15:45:00,31.71,31.71,31.69,31.7,37100.0,20.355,20.355,20.3421,20.3486,37100.0
2005-06-08 15:50:00,31.69,31.7,31.69,31.7,49500.0,20.3421,20.3486,20.3421,20.3486,49500.0
2005-06-08 15:55:00,31.7,31.7,31.66,31.67,91500.0,20.3486,20.3486,20.3229,20.3293,91500.0
2005-06-09 09:30:00,31.6,31.61,31.48,31.48,60000.0,20.2844,20.2908,20.2073,20.2073,60000.0
2005-06-09 09:35:00,31.3,31.44,31.26,31.31,191200.0,20.0918,20.1817,20.0661,20.0982,191200.0
2005-06-09 09:40:00,31.28,31.31,30.96,31.05,82900.0,20.079,20.0982,19.8735,19.9313,82900.0
2005-06-09 09:45:00,31.07,31.2,31.07,31.2,45100.0,19.9442,20.0276,19.9442,20.0276,45100.0
2005-06-09 09:50:00,31.2,31.22,31.19,31.2,28400.0,20.0276,20.0404,20.0212,20.0276,28400.0
2005-06-09 09:55:00,31.2,31.23,31.2,31.22,134900.0,20.0276,20.0469,20.0276,20.0404,134900.0
2005-06-09 10:00:00,31.21,31.29,31.17,31.23,37400.0,20.034,20.0854,20.0083,20.0469,37400.0
2005-06-09 10:05:00,31.23,31.25,31.23,31.24,66800.0,20.0469,20.0597,20.0469,20.0533,66800.0
2005-06-09 10:10:00,31.24,31.25,31.19,31.2,39700.0,20.0533,20.0597,20.0212,20.0276,39700.0
2005-06-09 10:15:00,31.2,31.22,31.14,31.14,44300.0,20.0276,20.0404,19.9891,19.9891,44300.0
2005-06-09 10:20:00,31.15,31.18,31.1,31.12,83500.0,19.9955,20.0148,19.9634,19.9762,83500.0
2005-06-09 10:25:00,31.12,31.14,31.08,31.14,39200.0,19.9762,19.9891,19.9506,19.9891,39200.0
2005-06-09 10:30:00,31.13,31.15,31.08,31.14,17900.0,19.9827,19.9955,19.9506,19.9891,17900.0
2005-06-09 10:35:00,31.14,31.15,31.06,31.09,28200.0,19.9891,19.9955,19.9377,19.957,28200.0
2005-06-09 10:40:00,31.1,31.11,31.05,31.08,21700.0,19.9634,19.9698,19.9313,19.9506,21700.0
2005-06-09 10:45:00,31.09,31.13,31.08,31.11,19600.0,19.957,19.9827,19.9506,19.9698,19600.0
2005-06-09 10:50:00,31.12,31.19,31.12,31.16,20400.0,19.9762,20.0212,19.9762,20.0019,20400.0
2005-06-09 10:55:00,31.15,31.18,31.14,31.17,13500.0,19.9955,20.0148,19.9891,20.0083,13500.0
2005-06-09 11:00:00,31.2,31.21,31.17,31.17,15600.0,20.0276,20.034,20.0083,20.0083,15600.0
2005-06-09 11:05:00,31.17,31.21,31.17,31.19,15400.0,20.0083,20.034,20.0083,20.0212,15400.0
2005-06-09 11:10:00,31.19,31.19,31.13,31.16,15300.0,20.0212,20.0212,19.9827,20.0019,15300.0
2005-06-09 11:15:00,31.16,31.2,31.16,31.2,21500.0,20.0019,20.0276,20.0019,20.0276,21500.0
2005-06-09 11:20:00,31.2,31.2,31.18,31.18,32100.0,20.0276,20.0276,20.0148,20.0148,32100.0
2005-06-09 11:25:00,31.19,31.19,31.16,31.16,11500.0,20.0212,20.0212,20.0019,20.0019,11500.0
2005-06-09 11:30:00,31.16,31.2,31.14,31.19,46200.0,20.0019,20.0276,19.9891,20.0212,46200.0
2005-06-09 11:35:00,31.2,31.29,31.2,31.27,47800.0,20.0276,20.0854,20.0276,20.0725,47800.0
2005-06-09 11:40:00,31.28,31.36,31.27,31.33,32400.0,20.079,20.1303,20.0725,20.111,32400.0
2005-06-09 11:45:00,31.33,31.34,31.25,31.26,22900.0,20.111,20.1175,20.0597,20.0661,22900.0
2005-06-09 11:50:00,31.26,31.3,31.26,31.3,9300.0,20.0661,20.0918,20.0661,20.0918,9300.0
2005-06-09 11:55:00,31.3,31.32,31.28,31.29,10400.0,20.0918,20.1046,20.079,20.0854,10400.0
2005-06-09 12:00:00,31.29,31.33,31.29,31.29,21700.0,20.0854,20.111,20.0854,20.0854,21700.0
2005-06-09 12:05:00,31.28,31.31,31.28,31.3,8600.0,20.079,20.0982,20.079,20.0918,8600.0
2005-06-09 12:10:00,31.31,31.34,31.31,31.31,9100.0,20.0982,20.1175,20.0982,20.0982,9100.0
2005-06-09 12:15:00,31.32,31.33,31.26,31.28,34800.0,20.1046,20.111,20.0661,20.079,34800.0
2005-06-09 12:20:00,31.28,31.32,31.27,31.29,16200.0,20.079,20.1046,20.0725,20.0854,16200.0
2005-06-09 12:25:00,31.3,31.42,31.3,31.39,18300.0,20.0918,20.1688,20.0918,20.1496,18300.0
2005-06-09 12:30:00,31.4,31.41,31.35,31.37,36900.0,20.156,20.1624,20.1239,20.1367,36900.0
2005-06-09 12:35:00,31.38,31.43,31.36,31.41,22700.0,20.1431,20.1752,20.1303,20.1624,22700.0
2005-06-09 12:40:00,31.42,31.42,31.39,31.39,9300.0,20.1688,20.1688,20.1496,20.1496,9300.0
2005-06-09 12:45:00,31.38,31.41,31.38,31.38,9500.0,20.1431,20.1624,20.1431,20.1431,9500.0
2005-06-09 12:50:00,31.38,31.42,31.38,31.41,12800.0,20.1431,20.1688,20.1431,20.1624,12800.0
2005-06-09 12:55:00,31.41,31.44,31.36,31.36,25300.0,20.1624,20.1817,20.1303,20.1303,25300.0
2005-06-09 13:00:00,31.36,31.38,31.35,31.35,13200.0,20.1303,20.1431,20.1239,20.1239,13200.0
2005-06-09 13:05:00,31.35,31.35,31.3,31.33,20100.0,20.1239,20.1239,20.0918,20.111,20100.0
2005-06-09 13:10:00,31.33,31.36,31.33,31.36,6100.0,20.111,20.1303,20.111,20.1303,6100.0
2005-06-09 13:15:00,31.36,31.37,31.29,31.29,26800.0,20.1303,20.1367,20.0854,20.0854,26800.0
2005-06-09 13:20:00,31.28,31.29,31.22,31.26,13900.0,20.079,20.0854,20.0404,20.0661,13900.0
2005-06-09 13:25:00,31.25,31.28,31.24,31.27,13200.0,20.0597,20.079,20.0533,20.0725,13200.0
2005-06-09 13:30:00,31.27,31.27,31.2,31.2,26600.0,20.0725,20.0725,20.0276,20.0276,26600.0
2005-06-09 13:35:00,31.2,31.27,31.2,31.27,35200.0,20.0276,20.0725,20.0276,20.0725,35200.0
2005-06-09 13:40:00,31.27,31.27,31.25,31.25,14100.0,20.0725,20.0725,20.0597,20.0597,14100.0
2005-06-09 13:45:00,31.25,31.25,31.23,31.24,10600.0,20.0597,20.0597,20.0469,20.0533,10600.0
2005-06-09 13:50:00,31.24,31.24,31.18,31.19,11800.0,20.0533,20.0533,20.0148,20.0212,11800.0
2005-06-09 13:55:00,31.2,31.3,31.2,31.26,19100.0,20.0276,20.0918,20.0276,20.0661,19100.0
2005-06-09 14:00:00,31.25,31.26,31.17,31.2,27700.0,20.0597,20.0661,20.0083,20.0276,27700.0
2005-06-09 14:05:00,31.2,31.29,31.2,31.29,12800.0,20.0276,20.0854,20.0276,20.0854,12800.0
2005-06-09 14:10:00,31.29,31.33,31.28,31.32,98000.0,20.0854,20.111,20.079,20.1046,98000.0
2005-06-09 14:15:00,31.32,31.33,31.28,31.3,64300.0,20.1046,20.111,20.079,20.0918,64300.0
2005-06-09 14:20:00,31.3,31.3,31.15,31.18,57400.0,20.0918,20.0918,19.9955,20.0148,57400.0
2005-06-09 14:25:00,31.17,31.27,31.15,31.27,28400.0,20.0083,20.0725,19.9955,20.0725,28400.0
2005-06-09 14:30:00,31.27,31.35,31.25,31.35,50600.0,20.0725,20.1239,20.0597,20.1239,50600.0
2005-06-09 14:35:00,31.34,31.35,31.32,31.33,25800.0,20.1175,20.1239,20.1046,20.111,25800.0
2005-06-09 14:40:00,31.35,31.39,31.34,31.37,25100.0,20.1239,20.1496,20.1175,20.1367,25100.0
2005-06-09 14:45:00,31.38,31.41,31.36,31.4,40600.0,20.1431,20.1624,20.1303,20.156,40600.0
2005-06-09 14:50:00,31.4,31.42,31.39,31.41,17500.0,20.156,20.1688,20.1496,20.1624,17500.0
2005-06-09 14:55:00,31.4,31.42,31.39,31.41,10900.0,20.156,20.1688,20.1496,20.1624,10900.0
2005-06-09 15:00:00,31.42,31.47,31.39,31.47,21200.0,20.1688,20.2009,20.1496,20.2009,21200.0
2005-06-09 15:05:00,31.45,31.47,31.44,31.46,43200.0,20.1881,20.2009,20.1817,20.1945,43200.0
2005-06-09 15:10:00,31.46,31.46,31.45,31.46,19000.0,20.1945,20.1945,20.1881,20.1945,19000.0
2005-06-09 15:15:00,31.47,31.48,31.46,31.47,13600.0,20.2009,20.2073,20.1945,20.2009,13600.0
2005-06-09 15:20:00,31.47,31.48,31.45,31.47,42100.0,20.2009,20.2073,20.1881,20.2009,42100.0
2005-06-09 15:25:00,31.47,31.48,31.45,31.46,44200.0,20.2009,20.2073,20.1881,20.1945,44200.0
2005-06-09 15:30:00,31.46,31.49,31.45,31.46,39600.0,20.1945,20.2138,20.1881,20.1945,39600.0
2005-06-09 15:35:00,31.46,31.46,31.41,31.42,31000.0,20.1945,20.1945,20.1624,20.1688,31000.0
2005-06-09 15:40:00,31.42,31.49,31.42,31.48,21300.0,20.1688,20.2138,20.1688,20.2073,21300.0
2005-06-09 15:45:00,31.48,31.48,31.43,31.43,13900.0,20.2073,20.2073,20.1752,20.1752,13900.0
2005-06-09 15:50:00,31.43,31.44,31.42,31.43,24600.0,20.1752,20.1817,20.1688,20.1752,24600.0
2005-06-09 15:55:00,31.43,31.5,31.43,31.5,53100.0,20.1752,20.2202,20.1752,20.2202,53100.0
2005-06-10 09:30:00,31.73,31.79,31.6,31.6,45500.0,20.3678,20.4063,20.2844,20.2844,45500.0
2005-06-10 09:35:00,31.6,31.73,31.39,31.45,29000.0,20.2844,20.3678,20.1496,20.1881,29000.0
2005-06-10 09:40:00,31.41,31.62,31.41,31.62,25200.0,20.1624,20.2972,20.1624,20.2972,25200.0
2005-06-10 09:45:00,31.63,31.8,31.62,31.65,107300.0,20.3036,20.4127,20.2972,20.3165,107300.0
2005-06-10 09:50:00,31.65,31.8,31.63,31.63,28800.0,20.3165,20.4127,20.3036,20.3036,28800.0
2005-06-10 09:55:00,31.63,31.64,31.53,31.56,14500.0,20.3036,20.31,20.2394,20.2587,14500.0
2005-06-10 10:00:00,31.56,31.6,31.55,31.58,28900.0,20.2587,20.2844,20.2523,20.2715,28900.0
2005-06-10 10:05:00,31.57,31.58,31.54,31.56,14200.0,20.2651,20.2715,20.2458,20.2587,14200.0
2005-06-10 10:10:00,31.55,31.58,31.55,31.58,10800.0,20.2523,20.2715,20.2523,20.2715,10800.0
2005-06-10 10:15:00,31.59,31.71,31.58,31.66,24600.0,20.2779,20.355,20.2715,20.3229,24600.0
2005-06-10 10:20:00,31.66,31.68,31.64,31.68,28900.0,20.3229,20.3357,20.31,20.3357,28900.0
2005-06-10 10:25:00,31.67,31.7,31.65,31.65,12400.0,20.3293,20.3486,20.3165,20.3165,12400.0
2005-06-10 10:30:00,31.64,31.67,31.6,31.63,22400.0,20.31,20.3293,20.2844,20.3036,22400.0
2005-06-10 10:35:00,31.62,31.68,31.59,31.68,22100.0,20.2972,20.3357,20.2779,20.3357,22100.0
2005-06-10 10:40:00,31.68,31.71,31.64,31.64,17900.0,20.3357,20.355,20.31,20.31,17900.0
2005-06-10 10:45:00,31.63,31.65,31.6,31.64,10100.0,20.3036,20.3165,20.2844,20.31,10100.0
2005-06-10 10:50:00,31.64,31.65,31.62,31.64,9900.0,20.31,20.3165,20.2972,20.31,9900.0
2005-06-10 10:55:00,31.63,31.65,31.62,31.63,6000.0,20.3036,20.3165,20.2972,20.3036,6000.0
2005-06-10 11:00:00,31.63,31.68,31.63,31.64,12600.0,20.3036,20.3357,20.3036,20.31,12600.0
2005-06-10 11:05:00,31.64,31.66,31.62,31.65,5500.0,20.31,20.3229,20.2972,20.3165,5500.0
2005-06-10 11:10:00,31.65,31.67,31.64,31.66,5800.0,20.3165,20.3293,20.31,20.3229,5800.0
2005-06-10 11:15:00,31.67,31.68,31.64,31.64,11500.0,20.3293,20.3357,20.31,20.31,11500.0
2005-06-10 11:20:00,31.64,31.65,31.59,31.61,21200.0,20.31,20.3165,20.2779,20.2908,21200.0
2005-06-10 11:25:00,31.61,31.69,31.61,31.65,16700.0,20.2908,20.3421,20.2908,20.3165,16700.0
2005-06-10 11:30:00,31.64,31.65,31.62,31.62,13000.0,20.31,20.3165,20.2972,20.2972,13000.0
2005-06-10 11:35:00,31.62,31.65,31.6,31.63,16300.0,20.2972,20.3165,20.2844,20.3036,16300.0
2005-06-10 11:40:00,31.63,31.63,31.52,31.54,19500.0,20.3036,20.3036,20.233,20.2458,19500.0
2005-06-10 11:45:00,31.54,31.56,31.52,31.52,18200.0,20.2458,20.2587,20.233,20.233,18200.0
2005-06-10 11:50:00,31.52,31.52,31.49,31.51,19700.0,20.233,20.233,20.2138,20.2266,19700.0
2005-06-10 11:55:00,31.5,31.5,31.4,31.43,17100.0,20.2202,20.2202,20.156,20.1752,17100.0
2005-06-10 12:00:00,31.42,31.44,31.39,31.41,16600.0,20.1688,20.1817,20.1496,20.1624,16600.0
2005-06-10 12:05:00,31.42,31.44,31.39,31.4,11000.0,20.1688,20.1817,20.1496,20.156,11000.0
2005-06-10 12:10:00,31.4,31.44,31.4,31.42,8000.0,20.156,20.1817,20.156,20.1688,8000.0
2005-06-10 12:15:00,31.41,31.41,31.32,31.32,32600.0,20.1624,20.1624,20.1046,20.1046,32600.0
2005-06-10 12:20:00,31.33,31.33,31.25,31.26,8400.0,20.111,20.111,20.0597,20.0661,8400.0
2005-06-10 12:25:00,31.25,31.26,31.23,31.25,7700.0,20.0597,20.0661,20.0469,20.0597,7700.0
2005-06-10 12:30:00,31.25,31.39,31.25,31.37,7100.0,20.0597,20.1496,20.0597,20.1367,7100.0
2005-06-10 12:35:00,31.36,31.36,31.32,31.33,9600.0,20.1303,20.1303,20.1046,20.111,9600.0
2005-06-10 12:40:00,31.33,31.34,31.3,31.32,7600.0,20.111,20.1175,20.0918,20.1046,7600.0
2005-06-10 12:45:00,31.34,31.37,31.34,31.35,5000.0,20.1175,20.1367,20.1175,20.1239,5000.0
2005-06-10 12:50:00,31.35,31.37,31.34,31.36,7900.0,20.1239,20.1367,20.1175,20.1303,7900.0
2005-06-10 12:55:00,31.36,31.38,31.35,31.37,7600.0,20.1303,20.1431,20.1239,20.1367,7600.0
2005-06-10 13:00:00,31.37,31.37,31.32,31.35,13700.0,20.1367,20.1367,20.1046,20.1239,13700.0
2005-06-10 13:05:00,31.35,31.38,31.34,31.37,14800.0,20.1239,20.1431,20.1175,20.1367,14800.0
2005-06-10 13:10:00,31.36,31.44,31.35,31.44,12300.0,20.1303,20.1817,20.1239,20.1817,12300.0
2005-06-10 13:15:00,31.43,31.46,31.42,31.43,12000.0,20.1752,20.1945,20.1688,20.1752,12000.0
2005-06-10 13:20:00,31.42,31.44,31.4,31.4,9200.0,20.1688,20.1817,20.156,20.156,9200.0
2005-06-10 13:25:00,31.41,31.41,31.36,31.38,7700.0,20.1624,20.1624,20.1303,20.1431,7700.0
2005-06-10 13:30:00,31.38,31.43,31.38,31.43,11800.0,20.1431,20.1752,20.1431,20.1752,11800.0
2005-06-10 13:35:00,31.41,31.57,31.41,31.56,14300.0,20.1624,20.2651,20.1624,20.2587,14300.0
2005-06-10 13:40:00,31.55,31.59,31.55,31.58,14400.0,20.2523,20.2779,20.2523,20.2715,14400.0
2005-06-10 13:45:00,31.58,31.6,31.57,31.59,7400.0,20.2715,20.2844,20.2651,20.2779,7400.0
2005-06-10 13:50:00,31.59,31.59,31.55,31.56,10900.0,20.2779,20.2779,20.2523,20.2587,10900.0
2005-06-10 13:55:00,31.55,31.56,31.52,31.53,6800.0,20.2523,20.2587,20.233,20.2394,6800.0
2005-06-10 14:00:00,31.51,31.55,31.51,31.54,11100.0,20.2266,20.2523,20.2266,20.2458,11100.0
2005-06-10 14:05:00,31.54,31.56,31.52,31.53,20100.0,20.2458,20.2587,20.233,20.2394,20100.0
2005-06-10 14:10:00,31.53,31.53,31.5,31.5,19100.0,20.2394,20.2394,20.2202,20.2202,19100.0
2005-06-10 14:15:00,31.49,31.5,31.47,31.48,10700.0,20.2138,20.2202,20.2009,20.2073,10700.0
2005-06-10 14:20:00,31.48,31.54,31.47,31.53,26700.0,20.2073,20.2458,20.2009,20.2394,26700.0
2005-06-10 14:25:00,31.53,31.54,31.47,31.51,49900.0,20.2394,20.2458,20.2009,20.2266,49900.0
2005-06-10 14:30:00,31.51,31.51,31.45,31.46,23600.0,20.2266,20.2266,20.1881,20.1945,23600.0
2005-06-10 14:35:00,31.47,31.52,31.46,31.51,22000.0,20.2009,20.233,20.1945,20.2266,22000.0
2005-06-10 14:40:00,31.51,31.52,31.49,31.49,31000.0,20.2266,20.233,20.2138,20.2138,31000.0
2005-06-10 14:45:00,31.51,31.51,31.47,31.49,15400.0,20.2266,20.2266,20.2009,20.2138,15400.0
2005-06-10 14:50:00,31.48,31.49,31.48,31.48,15400.0,20.2073,20.2138,20.2073,20.2073,15400.0
2005-06-10 14:55:00,31.49,31.5,31.48,31.48,42900.0,20.2138,20.2202,20.2073,20.2073,42900.0
2005-06-10 15:00:00,31.49,31.52,31.47,31.49,60700.0,20.2138,20.233,20.2009,20.2138,60700.0
2005-06-10 15:05:00,31.48,31.48,31.44,31.46,62100.0,20.2073,20.2073,20.1817,20.1945,62100.0
2005-06-10 15:10:00,31.46,31.51,31.44,31.46,77400.0,20.1945,20.2266,20.1817,20.1945,77400.0
2005-06-10 15:15:00,31.46,31.47,31.43,31.45,24900.0,20.1945,20.2009,20.1752,20.1881,24900.0
2005-06-10 15:20:00,31.45,31.45,31.41,31.42,51800.0,20.1881,20.1881,20.1624,20.1688,51800.0
2005-06-10 15:25:00,31.42,31.46,31.39,31.46,30400.0,20.1688,20.1945,20.1496,20.1945,30400.0
2005-06-10 15:30:00,31.45,31.49,31.44,31.46,31900.0,20.1881,20.2138,20.1817,20.1945,31900.0
2005-06-10 15:35:00,31.45,31.48,31.44,31.48,23900.0,20.1881,20.2073,20.1817,20.2073,23900.0
2005-06-10 15:40:00,31.48,31.48,31.4,31.42,44800.0,20.2073,20.2073,20.156,20.1688,44800.0
2005-06-10 15:45:00,31.42,31.42,31.4,31.41,29100.0,20.1688,20.1688,20.156,20.1624,29100.0
2005-06-10 15:50:00,31.41,31.42,31.35,31.36,102000.0,20.1624,20.1688,20.1239,20.1303,102000.0
2005-06-10 15:55:00,31.36,31.43,31.36,31.41,47300.0,20.1303,20.1752,20.1303,20.1624,47300.0
2005-06-13 09:30:00,31.42,31.47,31.42,31.42,32800.0,20.1688,20.2009,20.1688,20.1688,32800.0
2005-06-13 09:35:00,31.42,31.47,31.41,31.45,13800.0,20.1688,20.2009,20.1624,20.1881,13800.0
2005-06-13 09:40:00,31.44,31.51,31.42,31.51,20000.0,20.1817,20.2266,20.1688,20.2266,20000.0
2005-06-13 09:45:00,31.5,31.54,31.45,31.53,20100.0,20.2202,20.2458,20.1881,20.2394,20100.0
2005-06-13 09:50:00,31.56,31.63,31.55,31.55,9100.0,20.2587,20.3036,20.2523,20.2523,9100.0
2005-06-13 09:55:00,31.54,31.55,31.48,31.53,9000.0,20.2458,20.2523,20.2073,20.2394,9000.0
2005-06-13 10:00:00,31.56,31.65,31.56,31.61,20600.0,20.2587,20.3165,20.2587,20.2908,20600.0
2005-06-13 10:05:00,31.61,31.66,31.51,31.6,18300.0,20.2908,20.3229,20.2266,20.2844,18300.0
2005-06-13 10:10:00,31.58,31.64,31.56,31.59,13900.0,20.2715,20.31,20.2587,20.2779,13900.0
2005-06-13 10:15:00,31.55,31.65,31.55,31.61,13900.0,20.2523,20.3165,20.2523,20.2908,13900.0
2005-06-13 10:20:00,31.61,31.63,31.59,31.6,28900.0,20.2908,20.3036,20.2779,20.2844,28900.0
2005-06-13 10:25:00,31.61,31.61,31.56,31.6,45000.0,20.2908,20.2908,20.2587,20.2844,45000.0
2005-06-13 10:30:00,31.58,31.62,31.58,31.59,22000.0,20.2715,20.2972,20.2715,20.2779,22000.0
2005-06-13 10:35:00,31.6,32.11,31.57,31.68,86000.0,20.2844,20.6117,20.2651,20.3357,86000.0
2005-06-13 10:40:00,31.69,31.72,31.65,31.7,20500.0,20.3421,20.3614,20.3165,20.3486,20500.0
2005-06-13 10:45:00,31.69,31.75,31.69,31.71,21400.0,20.3421,20.3807,20.3421,20.355,21400.0
2005-06-13 10:50:00,31.71,31.73,31.64,31.68,26500.0,20.355,20.3678,20.31,20.3357,26500.0
2005-06-13 10:55:00,31.69,31.77,31.68,31.76,24600.0,20.3421,20.3935,20.3357,20.3871,24600.0
2005-06-13 11:00:00,31.76,31.83,31.76,31.83,39200.0,20.3871,20.432,20.3871,20.432,39200.0
2005-06-13 11:05:00,31.83,31.9,31.8,31.86,52400.0,20.432,20.4769,20.4127,20.4513,52400.0
2005-06-13 11:10:00,31.85,31.87,31.78,31.85,27700.0,20.4448,20.4577,20.3999,20.4448,27700.0
2005-06-13 11:15:00,31.84,31.87,31.81,31.83,18700.0,20.4384,20.4577,20.4192,20.432,18700.0
2005-06-13 11:20:00,31.83,31.86,31.83,31.85,8400.0,20.432,20.4513,20.432,20.4448,8400.0
2005-06-13 11:25:00,31.85,31.87,31.84,31.85,16800.0,20.4448,20.4577,20.4384,20.4448,16800.0
2005-06-13 11:30:00,31.84,31.86,31.84,31.85,11300.0,20.4384,20.4513,20.4384,20.4448,11300.0
2005-06-13 11:35:00,31.86,31.87,31.83,31.83,9800.0,20.4513,20.4577,20.432,20.432,9800.0
2005-06-13 11:40:00,31.83,31.83,31.73,31.75,11900.0,20.432,20.432,20.3678,20.3807,11900.0
2005-06-13 11:45:00,31.74,31.75,31.72,31.72,17500.0,20.3742,20.3807,20.3614,20.3614,17500.0
2005-06-13 11:50:00,31.72,31.73,31.7,31.71,5900.0,20.3614,20.3678,20.3486,20.355,5900.0
2005-06-13 11:55:00,31.72,31.73,31.67,31.67,4100.0,20.3614,20.3678,20.3293,20.3293,4100.0
2005-06-13 12:00:00,31.68,31.7,31.65,31.65,5800.0,20.3357,20.3486,20.3165,20.3165,5800.0
2005-06-13 12:05:00,31.64,31.67,31.62,31.63,15300.0,20.31,20.3293,20.2972,20.3036,15300.0
2005-06-13 12:10:00,31.63,31.67,31.62,31.62,29300.0,20.3036,20.3293,20.2972,20.2972,29300.0
2005-06-13 12:15:00,31.62,31.62,31.6,31.61,6100.0,20.2972,20.2972,20.2844,20.2908,6100.0
2005-06-13 12:20:00,31.6,31.63,31.58,31.59,35500.0,20.2844,20.3036,20.2715,20.2779,35500.0
2005-06-13 12:25:00,31.58,31.63,31.58,31.6,8000.0,20.2715,20.3036,20.2715,20.2844,8000.0
2005-06-13 12:30:00,31.6,31.6,31.58,31.58,8400.0,20.2844,20.2844,20.2715,20.2715,8400.0
2005-06-13 12:35:00,31.58,31.58,31.58,31.58,1600.0,20.2715,20.2715,20.2715,20.2715,1600.0
2005-06-13 12:40:00,31.58,31.58,31.5,31.55,49600.0,20.2715,20.2715,20.2202,20.2523,49600.0
2005-06-13 12:45:00,31.56,31.58,31.5,31.57,38700.0,20.2587,20.2715,20.2202,20.2651,38700.0
2005-06-13 12:50:00,31.55,31.63,31.55,31.61,5400.0,20.2523,20.3036,20.2523,20.2908,5400.0
2005-06-13 12:55:00,31.61,31.63,31.54,31.54,12400.0,20.2908,20.3036,20.2458,20.2458,12400.0
2005-06-13 13:00:00,31.53,31.6,31.53,31.6,7600.0,20.2394,20.2844,20.2394,20.2844,7600.0
2005-06-13 13:05:00,31.6,31.64,31.55,31.58,18100.0,20.2844,20.31,20.2523,20.2715,18100.0
2005-06-13 13:10:00,31.58,31.61,31.58,31.6,2900.0,20.2715,20.2908,20.2715,20.2844,2900.0
2005-06-13 13:15:00,31.61,31.61,31.59,31.6,5200.0,20.2908,20.2908,20.2779,20.2844,5200.0
2005-06-13 13:20:00,31.6,31.65,31.6,31.62,16400.0,20.2844,20.3165,20.2844,20.2972,16400.0
2005-06-13 13:25:00,31.64,31.66,31.63,31.64,24500.0,20.31,20.3229,20.3036,20.31,24500.0
2005-06-13 13:30:00,31.65,31.65,31.6,31.62,16000.0,20.3165,20.3165,20.2844,20.2972,16000.0
2005-06-13 13:35:00,31.62,31.64,31.62,31.64,2000.0,20.2972,20.31,20.2972,20.31,2000.0
2005-06-13 13:40:00,31.64,31.64,31.63,31.64,6500.0,20.31,20.31,20.3036,20.31,6500.0
2005-06-13 13:45:00,31.64,31.64,31.61,31.61,3800.0,20.31,20.31,20.2908,20.2908,3800.0
2005-06-13 13:50:00,31.6,31.62,31.58,31.61,9400.0,20.2844,20.2972,20.2715,20.2908,9400.0
2005-06-13 13:55:00,31.62,31.64,31.58,31.58,37000.0,20.2972,20.31,20.2715,20.2715,37000.0
2005-06-13 14:00:00,31.58,31.59,31.54,31.58,23500.0,20.2715,20.2779,20.2458,20.2715,23500.0
2005-06-13 14:05:00,31.58,31.65,31.57,31.58,25000.0,20.2715,20.3165,20.2651,20.2715,25000.0
2005-06-13 14:10:00,31.59,31.62,31.56,31.56,9300.0,20.2779,20.2972,20.2587,20.2587,9300.0
2005-06-13 14:15:00,31.55,31.58,31.53,31.54,8900.0,20.2523,20.2715,20.2394,20.2458,8900.0
2005-06-13 14:20:00,31.54,31.61,31.54,31.61,10900.0,20.2458,20.2908,20.2458,20.2908,10900.0
2005-06-13 14:25:00,31.61,31.63,31.58,31.58,9300.0,20.2908,20.3036,20.2715,20.2715,9300.0
2005-06-13 14:30:00,31.58,31.6,31.57,31.6,25800.0,20.2715,20.2844,20.2651,20.2844,25800.0
2005-06-13 14:35:00,31.6,31.67,31.6,31.66,28600.0,20.2844,20.3293,20.2844,20.3229,28600.0
2005-06-13 14:40:00,31.64,31.67,31.62,31.63,17800.0,20.31,20.3293,20.2972,20.3036,17800.0
2005-06-13 14:45:00,31.62,31.66,31.58,31.65,14300.0,20.2972,20.3229,20.2715,20.3165,14300.0
2005-06-13 14:50:00,31.66,31.67,31.64,31.65,20800.0,20.3229,20.3293,20.31,20.3165,20800.0
2005-06-13 14:55:00,31.65,31.66,31.63,31.63,14500.0,20.3165,20.3229,20.3036,20.3036,14500.0
2005-06-13 15:00:00,31.63,31.65,31.59,31.59,31000.0,20.3036,20.3165,20.2779,20.2779,31000.0
2005-06-13 15:05:00,31.57,31.62,31.53,31.61,24300.0,20.2651,20.2972,20.2394,20.2908,24300.0
2005-06-13 15:10:00,31.61,31.61,31.56,31.56,8500.0,20.2908,20.2908,20.2587,20.2587,8500.0
2005-06-13 15:15:00,31.58,31.58,31.5,31.54,21800.0,20.2715,20.2715,20.2202,20.2458,21800.0
2005-06-13 15:20:00,31.53,31.62,31.51,31.56,10800.0,20.2394,20.2972,20.2266,20.2587,10800.0
2005-06-13 15:25:00,31.56,31.63,31.56,31.63,11600.0,20.2587,20.3036,20.2587,20.3036,11600.0
2005-06-13 15:30:00,31.62,31.62,31.59,31.59,17200.0,20.2972,20.2972,20.2779,20.2779,17200.0
2005-06-13 15:35:00,31.6,31.68,31.59,31.67,12200.0,20.2844,20.3357,20.2779,20.3293,12200.0
2005-06-13 15:40:00,31.67,31.69,31.66,31.67,13600.0,20.3293,20.3421,20.3229,20.3293,13600.0
2005-06-13 15:45:00,31.67,31.7,31.66,31.69,18000.0,20.3293,20.3486,20.3229,20.3421,18000.0
2005-06-13 15:50:00,31.68,31.72,31.62,31.62,38000.0,20.3357,20.3614,20.2972,20.2972,38000.0
2005-06-13 15:55:00,31.62,31.68,31.61,31.63,54800.0,20.2972,20.3357,20.2908,20.3036,54800.0
2005-06-14 09:30:00,31.74,31.9,31.74,31.82,68700.0,20.3742,20.4769,20.3742,20.4256,68700.0
2005-06-14 09:35:00,31.82,31.87,31.74,31.81,36000.0,20.4256,20.4577,20.3742,20.4192,36000.0
2005-06-14 09:40:00,31.82,31.82,31.74,31.74,44500.0,20.4256,20.4256,20.3742,20.3742,44500.0
2005-06-14 09:45:00,31.75,31.76,31.61,31.63,68200.0,20.3807,20.3871,20.2908,20.3036,68200.0
2005-06-14 09:50:00,31.63,31.63,31.5,31.53,70200.0,20.3036,20.3036,20.2202,20.2394,70200.0
2005-06-14 09:55:00,31.52,31.56,31.45,31.56,27100.0,20.233,20.2587,20.1881,20.2587,27100.0
2005-06-14 10:00:00,31.57,31.63,31.52,31.53,48000.0,20.2651,20.3036,20.233,20.2394,48000.0
2005-06-14 10:05:00,31.53,31.58,31.53,31.57,27300.0,20.2394,20.2715,20.2394,20.2651,27300.0
2005-06-14 10:10:00,31.57,31.73,31.56,31.62,25400.0,20.2651,20.3678,20.2587,20.2972,25400.0
2005-06-14 10:15:00,31.64,31.65,31.54,31.56,27900.0,20.31,20.3165,20.2458,20.2587,27900.0
2005-06-14 10:20:00,31.55,31.61,31.52,31.56,50600.0,20.2523,20.2908,20.233,20.2587,50600.0
2005-06-14 10:25:00,31.55,31.55,31.5,31.5,35200.0,20.2523,20.2523,20.2202,20.2202,35200.0
2005-06-14 10:30:00,31.51,31.56,31.48,31.56,19300.0,20.2266,20.2587,20.2073,20.2587,19300.0
2005-06-14 10:35:00,31.56,31.64,31.56,31.63,12500.0,20.2587,20.31,20.2587,20.3036,12500.0
2005-06-14 10:40:00,31.62,31.7,31.62,31.64,27500.0,20.2972,20.3486,20.2972,20.31,27500.0
2005-06-14 10:45:00,31.64,31.64,31.54,31.56,12000.0,20.31,20.31,20.2458,20.2587,12000.0
2005-06-14 10:50:00,31.55,31.6,31.55,31.6,17000.0,20.2523,20.2844,20.2523,20.2844,17000.0
2005-06-14 10:55:00,31.59,31.62,31.53,31.59,15600.0,20.2779,20.2972,20.2394,20.2779,15600.0
2005-06-14 11:00:00,31.59,31.62,31.57,31.6,8600.0,20.2779,20.2972,20.2651,20.2844,8600.0
2005-06-14 11:05:00,31.6,31.67,31.6,31.66,20100.0,20.2844,20.3293,20.2844,20.3229,20100.0
2005-06-14 11:10:00,31.67,31.68,31.65,31.67,7400.0,20.3293,20.3357,20.3165,20.3293,7400.0
2005-06-14 11:15:00,31.67,31.68,31.64,31.65,35700.0,20.3293,20.3357,20.31,20.3165,35700.0
2005-06-14 11:20:00,31.65,31.68,31.64,31.67,29700.0,20.3165,20.3357,20.31,20.3293,29700.0
2005-06-14 11:25:00,31.67,31.68,31.64,31.66,34100.0,20.3293,20.3357,20.31,20.3229,34100.0
2005-06-14 11:30:00,31.66,31.66,31.6,31.61,9700.0,20.3229,20.3229,20.2844,20.2908,9700.0
2005-06-14 11:35:00,31.61,31.63,31.6,31.62,11200.0,20.2908,20.3036,20.2844,20.2972,11200.0
2005-06-14 11:40:00,31.62,31.74,31.62,31.65,23400.0,20.2972,20.3742,20.2972,20.3165,23400.0
2005-06-14 11:45:00,31.66,31.7,31.65,31.7,19800.0,20.3229,20.3486,20.3165,20.3486,19800.0
2005-06-14 11:50:00,31.7,31.7,31.64,31.67,20300.0,20.3486,20.3486,20.31,20.3293,20300.0
2005-06-14 11:55:00,31.67,31.75,31.67,31.74,8500.0,20.3293,20.3807,20.3293,20.3742,8500.0
2005-06-14 12:00:00,31.73,31.73,31.7,31.71,14000.0,20.3678,20.3678,20.3486,20.355,14000.0
2005-06-14 12:05:00,31.71,31.72,31.68,31.69,14200.0,20.355,20.3614,20.3357,20.3421,14200.0
2005-06-14 12:10:00,31.69,31.7,31.68,31.7,7900.0,20.3421,20.3486,20.3357,20.3486,7900.0
2005-06-14 12:15:00,31.71,31.74,31.7,31.72,16800.0,20.355,20.3742,20.3486,20.3614,16800.0
2005-06-14 12:20:00,31.73,31.73,31.67,31.67,4100.0,20.3678,20.3678,20.3293,20.3293,4100.0
2005-06-14 12:25:00,31.66,31.68,31.66,31.68,5300.0,20.3229,20.3357,20.3229,20.3357,5300.0
2005-06-14 12:30:00,31.68,31.68,31.65,31.65,7600.0,20.3357,20.3357,20.3165,20.3165,7600.0
2005-06-14 12:35:00,31.65,31.66,31.61,31.63,10300.0,20.3165,20.3229,20.2908,20.3036,10300.0
2005-06-14 12:40:00,31.62,31.64,31.62,31.64,6900.0,20.2972,20.31,20.2972,20.31,6900.0
2005-06-14 12:45:00,31.64,31.69,31.63,31.69,5900.0,20.31,20.3421,20.3036,20.3421,5900.0
2005-06-14 12:50:00,31.69,31.71,31.65,31.66,8700.0,20.3421,20.355,20.3165,20.3229,8700.0
2005-06-14 12:55:00,31.66,31.68,31.64,31.68,5800.0,20.3229,20.3357,20.31,20.3357,5800.0
2005-06-14 13:00:00,31.67,31.69,31.63,31.63,22000.0,20.3293,20.3421,20.3036,20.3036,22000.0
2005-06-14 13:05:00,31.62,31.67,31.62,31.64,8200.0,20.2972,20.3293,20.2972,20.31,8200.0
2005-06-14 13:10:00,31.64,31.64,31.58,31.64,12800.0,20.31,20.31,20.2715,20.31,12800.0
2005-06-14 13:15:00,31.63,31.67,31.63,31.65,8500.0,20.3036,20.3293,20.3036,20.3165,8500.0
2005-06-14 13:20:00,31.65,31.7,31.65,31.68,10700.0,20.3165,20.3486,20.3165,20.3357,10700.0
2005-06-14 13:25:00,31.69,31.69,31.65,31.65,17000.0,20.3421,20.3421,20.3165,20.3165,17000.0
2005-06-14 13:30:00,31.65,31.65,31.58,31.59,9900.0,20.3165,20.3165,20.2715,20.2779,9900.0
2005-06-14 13:35:00,31.61,31.61,31.59,31.61,6600.0,20.2908,20.2908,20.2779,20.2908,6600.0
2005-06-14 13:40:00,31.61,31.66,31.61,31.64,13700.0,20.2908,20.3229,20.2908,20.31,13700.0
2005-06-14 13:45:00,31.64,31.68,31.64,31.66,39000.0,20.31,20.3357,20.31,20.3229,39000.0
2005-06-14 13:50:00,31.66,31.66,31.62,31.64,7900.0,20.3229,20.3229,20.2972,20.31,7900.0
2005-06-14 13:55:00,31.64,31.67,31.63,31.66,33200.0,20.31,20.3293,20.3036,20.3229,33200.0
2005-06-14 14:00:00,31.66,31.66,31.63,31.64,29400.0,20.3229,20.3229,20.3036,20.31,29400.0
2005-06-14 14:05:00,31.63,31.66,31.63,31.66,24200.0,20.3036,20.3229,20.3036,20.3229,24200.0
2005-06-14 14:10:00,31.66,31.66,31.63,31.64,13200.0,20.3229,20.3229,20.3036,20.31,13200.0
2005-06-14 14:15:00,31.64,31.66,31.63,31.65,11900.0,20.31,20.3229,20.3036,20.3165,11900.0
2005-06-14 14:20:00,31.65,31.66,31.63,31.64,20100.0,20.3165,20.3229,20.3036,20.31,20100.0
2005-06-14 14:25:00,31.64,31.64,31.57,31.62,20100.0,20.31,20.31,20.2651,20.2972,20100.0
2005-06-14 14:30:00,31.64,31.64,31.58,31.62,12800.0,20.31,20.31,20.2715,20.2972,12800.0
2005-06-14 14:35:00,31.62,31.65,31.6,31.65,6800.0,20.2972,20.3165,20.2844,20.3165,6800.0
2005-06-14 14:40:00,31.65,31.65,31.62,31.62,8200.0,20.3165,20.3165,20.2972,20.2972,8200.0
2005-06-14 14:45:00,31.61,31.65,31.6,31.6,17100.0,20.2908,20.3165,20.2844,20.2844,17100.0
2005-06-14 14:50:00,31.6,31.64,31.6,31.6,17100.0,20.2844,20.31,20.2844,20.2844,17100.0
2005-06-14 14:55:00,31.61,31.64,31.6,31.64,10500.0,20.2908,20.31,20.2844,20.31,10500.0
2005-06-14 15:00:00,31.62,31.64,31.62,31.64,7200.0,20.2972,20.31,20.2972,20.31,7200.0
2005-06-14 15:05:00,31.63,31.66,31.62,31.64,17900.0,20.3036,20.3229,20.2972,20.31,17900.0
2005-06-14 15:10:00,31.62,31.64,31.6,31.61,17300.0,20.2972,20.31,20.2844,20.2908,17300.0
2005-06-14 15:15:00,31.6,31.65,31.6,31.64,26500.0,20.2844,20.3165,20.2844,20.31,26500.0
2005-06-14 15:20:00,31.64,31.64,31.59,31.6,25300.0,20.31,20.31,20.2779,20.2844,25300.0
2005-06-14 15:25:00,31.6,31.6,31.59,31.6,18600.0,20.2844,20.2844,20.2779,20.2844,18600.0
2005-06-14 15:30:00,31.61,31.62,31.59,31.59,37900.0,20.2908,20.2972,20.2779,20.2779,37900.0
2005-06-14 15:35:00,31.59,31.6,31.57,31.6,44400.0,20.2779,20.2844,20.2651,20.2844,44400.0
2005-06-14 15:40:00,31.6,31.63,31.59,31.62,28500.0,20.2844,20.3036,20.2779,20.2972,28500.0
2005-06-14 15:45:00,31.61,31.64,31.6,31.63,19300.0,20.2908,20.31,20.2844,20.3036,19300.0
2005-06-14 15:50:00,31.62,31.62,31.56,31.59,42300.0,20.2972,20.2972,20.2587,20.2779,42300.0
2005-06-14 15:55:00,31.6,31.62,31.58,31.6,25700.0,20.2844,20.2972,20.2715,20.2844,25700.0
2005-06-15 09:30:00,31.78,31.78,31.64,31.73,16300.0,20.3999,20.3999,20.31,20.3678,16300.0
2005-06-15 09:35:00,31.73,31.83,31.64,31.68,9200.0,20.3678,20.432,20.31,20.3357,9200.0
2005-06-15 09:40:00,31.68,31.78,31.68,31.71,14000.0,20.3357,20.3999,20.3357,20.355,14000.0
2005-06-15 09:45:00,31.71,31.73,31.62,31.63,16000.0,20.355,20.3678,20.2972,20.3036,16000.0
2005-06-15 09:50:00,31.63,31.71,31.6,31.67,9100.0,20.3036,20.355,20.2844,20.3293,9100.0
2005-06-15 09:55:00,31.69,31.7,31.61,31.63,11800.0,20.3421,20.3486,20.2908,20.3036,11800.0
2005-06-15 10:00:00,31.64,31.73,31.59,31.66,8900.0,20.31,20.3678,20.2779,20.3229,8900.0
2005-06-15 10:05:00,31.66,31.7,31.62,31.67,14400.0,20.3229,20.3486,20.2972,20.3293,14400.0
2005-06-15 10:10:00,31.67,31.71,31.6,31.61,11000.0,20.3293,20.355,20.2844,20.2908,11000.0
2005-06-15 10:15:00,31.61,31.72,31.61,31.68,9800.0,20.2908,20.3614,20.2908,20.3357,9800.0
2005-06-15 10:20:00,31.7,31.74,31.68,31.74,21100.0,20.3486,20.3742,20.3357,20.3742,21100.0
2005-06-15 10:25:00,31.71,31.73,31.59,31.66,24600.0,20.355,20.3678,20.2779,20.3229,24600.0
2005-06-15 10:30:00,31.68,31.68,31.54,31.55,28100.0,20.3357,20.3357,20.2458,20.2523,28100.0
2005-06-15 10:35:00,31.57,31.67,31.5,31.54,35900.0,20.2651,20.3293,20.2202,20.2458,35900.0
2005-06-15 10:40:00,31.54,31.65,31.5,31.5,32300.0,20.2458,20.3165,20.2202,20.2202,32300.0
2005-06-15 10:45:00,31.51,31.52,31.46,31.49,25500.0,20.2266,20.233,20.1945,20.2138,25500.0
2005-06-15 10:50:00,31.5,31.59,31.46,31.48,16200.0,20.2202,20.2779,20.1945,20.2073,16200.0
2005-06-15 10:55:00,31.52,31.57,31.5,31.51,17900.0,20.233,20.2651,20.2202,20.2266,17900.0
2005-06-15 11:00:00,31.51,31.59,31.5,31.52,23900.0,20.2266,20.2779,20.2202,20.233,23900.0
2005-06-15 11:05:00,31.53,31.58,31.53,31.56,11800.0,20.2394,20.2715,20.2394,20.2587,11800.0
2005-06-15 11:10:00,31.54,31.58,31.51,31.54,8900.0,20.2458,20.2715,20.2266,20.2458,8900.0
2005-06-15 11:15:00,31.51,31.55,31.46,31.46,8900.0,20.2266,20.2523,20.1945,20.1945,8900.0
2005-06-15 11:20:00,31.46,31.56,31.46,31.56,14700.0,20.1945,20.2587,20.1945,20.2587,14700.0
2005-06-15 11:25:00,31.56,31.58,31.47,31.51,17000.0,20.2587,20.2715,20.2009,20.2266,17000.0
2005-06-15 11:30:00,31.5,31.52,31.49,31.5,12000.0,20.2202,20.233,20.2138,20.2202,12000.0
2005-06-15 11:35:00,31.52,31.56,31.52,31.54,7300.0,20.233,20.2587,20.233,20.2458,7300.0
2005-06-15 11:40:00,31.56,31.57,31.51,31.54,8200.0,20.2587,20.2651,20.2266,20.2458,8200.0
2005-06-15 11:45:00,31.54,31.54,31.46,31.49,14300.0,20.2458,20.2458,20.1945,20.2138,14300.0
2005-06-15 11:50:00,31.47,31.53,31.46,31.49,11100.0,20.2009,20.2394,20.1945,20.2138,11100.0
2005-06-15 11:55:00,31.51,31.56,31.51,31.55,11200.0,20.2266,20.2587,20.2266,20.2523,11200.0
2005-06-15 12:00:00,31.57,31.6,31.54,31.59,30200.0,20.2651,20.2844,20.2458,20.2779,30200.0
2005-06-15 12:05:00,31.59,31.64,31.58,31.61,116800.0,20.2779,20.31,20.2715,20.2908,116800.0
2005-06-15 12:10:00,31.62,31.64,31.6,31.63,15000.0,20.2972,20.31,20.2844,20.3036,15000.0
2005-06-15 12:15:00,31.64,31.67,31.64,31.65,4000.0,20.31,20.3293,20.31,20.3165,4000.0
2005-06-15 12:20:00,31.67,31.67,31.64,31.66,59400.0,20.3293,20.3293,20.31,20.3229,59400.0
2005-06-15 12:25:00,31.66,31.68,31.65,31.65,7900.0,20.3229,20.3357,20.3165,20.3165,7900.0
2005-06-15 12:30:00,31.66,31.7,31.65,31.7,12500.0,20.3229,20.3486,20.3165,20.3486,12500.0
2005-06-15 12:35:00,31.69,31.69,31.68,31.69,78800.0,20.3421,20.3421,20.3357,20.3421,78800.0
2005-06-15 12:40:00,31.69,31.7,31.68,31.68,8800.0,20.3421,20.3486,20.3357,20.3357,8800.0
2005-06-15 12:45:00,31.68,31.7,31.67,31.69,2900.0,20.3357,20.3486,20.3293,20.3421,2900.0
2005-06-15 12:50:00,31.68,31.68,31.64,31.65,2900.0,20.3357,20.3357,20.31,20.3165,2900.0
2005-06-15 12:55:00,31.66,31.68,31.65,31.66,5200.0,20.3229,20.3357,20.3165,20.3229,5200.0
2005-06-15 13:00:00,31.66,31.71,31.66,31.71,6000.0,20.3229,20.355,20.3229,20.355,6000.0
2005-06-15 13:05:00,31.7,31.75,31.7,31.75,9000.0,20.3486,20.3807,20.3486,20.3807,9000.0
2005-06-15 13:10:00,31.75,31.75,31.73,31.74,80800.0,20.3807,20.3807,20.3678,20.3742,80800.0
2005-06-15 13:15:00,31.74,31.74,31.72,31.73,7800.0,20.3742,20.3742,20.3614,20.3678,7800.0
2005-06-15 13:20:00,31.73,31.74,31.65,31.67,8400.0,20.3678,20.3742,20.3165,20.3293,8400.0
2005-06-15 13:25:00,31.67,31.68,31.63,31.66,8000.0,20.3293,20.3357,20.3036,20.3229,8000.0
2005-06-15 13:30:00,31.67,31.71,31.66,31.68,13300.0,20.3293,20.355,20.3229,20.3357,13300.0
2005-06-15 13:35:00,31.68,31.73,31.68,31.72,9900.0,20.3357,20.3678,20.3357,20.3614,9900.0
2005-06-15 13:40:00,31.73,31.73,31.66,31.7,9200.0,20.3678,20.3678,20.3229,20.3486,9200.0
2005-06-15 13:45:00,31.69,31.76,31.69,31.76,13400.0,20.3421,20.3871,20.3421,20.3871,13400.0
2005-06-15 13:50:00,31.76,31.78,31.74,31.76,17400.0,20.3871,20.3999,20.3742,20.3871,17400.0
2005-06-15 13:55:00,31.77,31.83,31.77,31.8,19900.0,20.3935,20.432,20.3935,20.4127,19900.0
2005-06-15 14:00:00,31.79,31.84,31.77,31.83,65300.0,20.4063,20.4384,20.3935,20.432,65300.0
2005-06-15 14:05:00,31.82,31.82,31.78,31.81,5200.0,20.4256,20.4256,20.3999,20.4192,5200.0
2005-06-15 14:10:00,31.81,31.83,31.81,31.83,8900.0,20.4192,20.432,20.4192,20.432,8900.0
2005-06-15 14:15:00,31.83,31.94,31.82,31.93,26200.0,20.432,20.5026,20.4256,20.4962,26200.0
2005-06-15 14:20:00,31.92,31.93,31.87,31.88,37500.0,20.4898,20.4962,20.4577,20.4641,37500.0
2005-06-15 14:25:00,31.89,31.9,31.83,31.86,13900.0,20.4705,20.4769,20.432,20.4513,13900.0
2005-06-15 14:30:00,31.89,31.89,31.85,31.88,9600.0,20.4705,20.4705,20.4448,20.4641,9600.0
2005-06-15 14:35:00,31.87,31.94,31.86,31.88,15100.0,20.4577,20.5026,20.4513,20.4641,15100.0
2005-06-15 14:40:00,31.87,31.94,31.87,31.89,13200.0,20.4577,20.5026,20.4577,20.4705,13200.0
2005-06-15 14:45:00,31.91,31.97,31.91,31.96,16700.0,20.4834,20.5219,20.4834,20.5155,16700.0
2005-06-15 14:50:00,31.96,31.99,31.9,31.9,15100.0,20.5155,20.5347,20.4769,20.4769,15100.0
2005-06-15 14:55:00,31.89,31.91,31.88,31.89,8300.0,20.4705,20.4834,20.4641,20.4705,8300.0
2005-06-15 15:00:00,31.89,31.91,31.87,31.9,24100.0,20.4705,20.4834,20.4577,20.4769,24100.0
2005-06-15 15:05:00,31.9,31.91,31.85,31.88,21800.0,20.4769,20.4834,20.4448,20.4641,21800.0
2005-06-15 15:10:00,31.88,31.95,31.88,31.93,16000.0,20.4641,20.509,20.4641,20.4962,16000.0
2005-06-15 15:15:00,31.94,31.94,31.9,31.9,13500.0,20.5026,20.5026,20.4769,20.4769,13500.0
2005-06-15 15:20:00,31.9,31.94,31.9,31.94,18400.0,20.4769,20.5026,20.4769,20.5026,18400.0
2005-06-15 15:25:00,31.94,31.96,31.91,31.95,18700.0,20.5026,20.5155,20.4834,20.509,18700.0
2005-06-15 15:30:00,31.94,31.97,31.93,31.96,15800.0,20.5026,20.5219,20.4962,20.5155,15800.0
2005-06-15 15:35:00,31.97,31.97,31.92,31.94,24800.0,20.5219,20.5219,20.4898,20.5026,24800.0
2005-06-15 15:40:00,31.94,31.99,31.92,31.99,26300.0,20.5026,20.5347,20.4898,20.5347,26300.0
2005-06-15 15:45:00,31.99,32.02,31.96,32.02,31400.0,20.5347,20.554,20.5155,20.554,31400.0
2005-06-15 15:50:00,32.01,32.11,32.01,32.1,85900.0,20.5475,20.6117,20.5475,20.6053,85900.0
2005-06-15 15:55:00,32.1,32.14,32.1,32.11,90800.0,20.6053,20.631,20.6053,20.6117,90800.0
2005-06-16 09:30:00,32.25,32.39,32.15,32.38,47000.0,20.7016,20.7915,20.6374,20.7851,47000.0
2005-06-16 09:35:00,32.38,32.38,32.26,32.34,22600.0,20.7851,20.7851,20.708,20.7594,22600.0
2005-06-16 09:40:00,32.33,32.38,32.3,32.35,53900.0,20.753,20.7851,20.7337,20.7658,53900.0
2005-06-16 09:45:00,32.35,32.37,32.22,32.25,18300.0,20.7658,20.7786,20.6823,20.7016,18300.0
2005-06-16 09:50:00,32.24,32.33,32.24,32.33,17800.0,20.6952,20.753,20.6952,20.753,17800.0
2005-06-16 09:55:00,32.34,32.35,32.25,32.28,18000.0,20.7594,20.7658,20.7016,20.7209,18000.0
2005-06-16 10:00:00,32.3,32.4,32.28,32.4,10300.0,20.7337,20.7979,20.7209,20.7979,10300.0
2005-06-16 10:05:00,32.4,32.44,32.33,32.42,21200.0,20.7979,20.8236,20.753,20.8107,21200.0
2005-06-16 10:10:00,32.41,32.41,32.36,32.38,38500.0,20.8043,20.8043,20.7722,20.7851,38500.0
2005-06-16 10:15:00,32.37,32.38,32.26,32.33,25900.0,20.7786,20.7851,20.708,20.753,25900.0
2005-06-16 10:20:00,32.3,32.32,32.27,32.3,11700.0,20.7337,20.7465,20.7144,20.7337,11700.0
2005-06-16 10:25:00,32.31,32.38,32.3,32.38,20200.0,20.7401,20.7851,20.7337,20.7851,20200.0
2005-06-16 10:30:00,32.37,32.38,32.25,32.3,14500.0,20.7786,20.7851,20.7016,20.7337,14500.0
2005-06-16 10:35:00,32.31,32.32,32.28,32.28,12800.0,20.7401,20.7465,20.7209,20.7209,12800.0
2005-06-16 10:40:00,32.27,32.38,32.27,32.38,23100.0,20.7144,20.7851,20.7144,20.7851,23100.0
2005-06-16 10:45:00,32.36,32.36,32.29,32.29,24900.0,20.7722,20.7722,20.7273,20.7273,24900.0
2005-06-16 10:50:00,32.28,32.29,32.26,32.26,14400.0,20.7209,20.7273,20.708,20.708,14400.0
2005-06-16 10:55:00,32.26,32.33,32.26,32.28,16900.0,20.708,20.753,20.708,20.7209,16900.0
2005-06-16 11:00:00,32.28,32.29,32.27,32.28,12200.0,20.7209,20.7273,20.7144,20.7209,12200.0
2005-06-16 11:05:00,32.27,32.33,32.26,32.3,16300.0,20.7144,20.753,20.708,20.7337,16300.0
2005-06-16 11:10:00,32.32,32.35,32.29,32.3,33100.0,20.7465,20.7658,20.7273,20.7337,33100.0
2005-06-16 11:15:00,32.3,32.33,32.3,32.32,16400.0,20.7337,20.753,20.7337,20.7465,16400.0
2005-06-16 11:20:00,32.32,32.33,32.27,32.29,19800.0,20.7465,20.753,20.7144,20.7273,19800.0
2005-06-16 11:25:00,32.29,32.36,32.29,32.34,22600.0,20.7273,20.7722,20.7273,20.7594,22600.0
2005-06-16 11:30:00,32.35,32.36,32.3,32.31,10000.0,20.7658,20.7722,20.7337,20.7401,10000.0
2005-06-16 11:35:00,32.3,32.3,32.27,32.27,9200.0,20.7337,20.7337,20.7144,20.7144,9200.0
2005-06-16 11:40:00,32.27,32.3,32.26,32.26,10200.0,20.7144,20.7337,20.708,20.708,10200.0
2005-06-16 11:45:00,32.25,32.32,32.25,32.3,10400.0,20.7016,20.7465,20.7016,20.7337,10400.0
2005-06-16 11:50:00,32.3,32.33,32.29,32.33,11100.0,20.7337,20.753,20.7273,20.753,11100.0
2005-06-16 11:55:00,32.32,32.35,32.32,32.35,13700.0,20.7465,20.7658,20.7465,20.7658,13700.0
2005-06-16 12:00:00,32.35,32.35,32.28,32.3,27200.0,20.7658,20.7658,20.7209,20.7337,27200.0
2005-06-16 12:05:00,32.3,32.35,32.29,32.32,33400.0,20.7337,20.7658,20.7273,20.7465,33400.0
2005-06-16 12:10:00,32.32,32.35,32.23,32.35,31100.0,20.7465,20.7658,20.6888,20.7658,31100.0
2005-06-16 12:15:00,32.35,32.35,32.29,32.33,8400.0,20.7658,20.7658,20.7273,20.753,8400.0
2005-06-16 12:20:00,32.33,32.34,32.31,32.32,1400.0,20.753,20.7594,20.7401,20.7465,1400.0
2005-06-16 12:25:00,32.34,32.42,32.34,32.42,15100.0,20.7594,20.8107,20.7594,20.8107,15100.0
2005-06-16 12:30:00,32.39,32.43,32.38,32.43,17200.0,20.7915,20.8172,20.7851,20.8172,17200.0
2005-06-16 12:35:00,32.43,32.46,32.41,32.45,15600.0,20.8172,20.8364,20.8043,20.83,15600.0
2005-06-16 12:40:00,32.45,32.45,32.42,32.42,18000.0,20.83,20.83,20.8107,20.8107,18000.0
2005-06-16 12:45:00,32.42,32.43,32.4,32.41,54200.0,20.8107,20.8172,20.7979,20.8043,54200.0
2005-06-16 12:50:00,32.41,32.42,32.4,32.42,7400.0,20.8043,20.8107,20.7979,20.8107,7400.0
2005-06-16 12:55:00,32.42,32.42,32.4,32.41,19500.0,20.8107,20.8107,20.7979,20.8043,19500.0
2005-06-16 13:00:00,32.4,32.44,32.37,32.44,17400.0,20.7979,20.8236,20.7786,20.8236,17400.0
2005-06-16 13:05:00,32.45,32.45,32.43,32.43,14100.0,20.83,20.83,20.8172,20.8172,14100.0
2005-06-16 13:10:00,32.43,32.44,32.4,32.44,29100.0,20.8172,20.8236,20.7979,20.8236,29100.0
2005-06-16 13:15:00,32.45,32.48,32.44,32.47,9100.0,20.83,20.8492,20.8236,20.8428,9100.0
2005-06-16 13:20:00,32.47,32.5,32.46,32.47,16300.0,20.8428,20.8621,20.8364,20.8428,16300.0
2005-06-16 13:25:00,32.47,32.5,32.47,32.48,25800.0,20.8428,20.8621,20.8428,20.8492,25800.0
2005-06-16 13:30:00,32.48,32.49,32.47,32.49,13600.0,20.8492,20.8557,20.8428,20.8557,13600.0
2005-06-16 13:35:00,32.49,32.49,32.47,32.47,10900.0,20.8557,20.8557,20.8428,20.8428,10900.0
2005-06-16 13:40:00,32.47,32.5,32.47,32.49,25400.0,20.8428,20.8621,20.8428,20.8557,25400.0
2005-06-16 13:45:00,32.49,32.49,32.46,32.47,8000.0,20.8557,20.8557,20.8364,20.8428,8000.0
2005-06-16 13:50:00,32.47,32.49,32.46,32.48,26200.0,20.8428,20.8557,20.8364,20.8492,26200.0
2005-06-16 13:55:00,32.47,32.49,32.46,32.48,14600.0,20.8428,20.8557,20.8364,20.8492,14600.0
2005-06-16 14:00:00,32.49,32.5,32.47,32.48,6800.0,20.8557,20.8621,20.8428,20.8492,6800.0
2005-06-16 14:05:00,32.49,32.52,32.47,32.5,56400.0,20.8557,20.8749,20.8428,20.8621,56400.0
2005-06-16 14:10:00,32.51,32.52,32.42,32.43,31500.0,20.8685,20.8749,20.8107,20.8172,31500.0
2005-06-16 14:15:00,32.43,32.49,32.42,32.46,29000.0,20.8172,20.8557,20.8107,20.8364,29000.0
2005-06-16 14:20:00,32.47,32.5,32.45,32.5,9900.0,20.8428,20.8621,20.83,20.8621,9900.0
2005-06-16 14:25:00,32.5,32.52,32.49,32.51,13400.0,20.8621,20.8749,20.8557,20.8685,13400.0
2005-06-16 14:30:00,32.51,32.55,32.49,32.54,17400.0,20.8685,20.8942,20.8557,20.8878,17400.0
2005-06-16 14:35:00,32.52,32.52,32.49,32.49,6600.0,20.8749,20.8749,20.8557,20.8557,6600.0
2005-06-16 14:40:00,32.5,32.57,32.5,32.56,22900.0,20.8621,20.907,20.8621,20.9006,22900.0
2005-06-16 14:45:00,32.57,32.57,32.54,32.56,32500.0,20.907,20.907,20.8878,20.9006,32500.0
2005-06-16 14:50:00,32.55,32.58,32.55,32.55,16500.0,20.8942,20.9134,20.8942,20.8942,16500.0
2005-06-16 14:55:00,32.56,32.58,32.56,32.57,17700.0,20.9006,20.9134,20.9006,20.907,17700.0
2005-06-16 15:00:00,32.58,32.58,32.55,32.56,18000.0,20.9134,20.9134,20.8942,20.9006,18000.0
2005-06-16 15:05:00,32.57,32.57,32.54,32.57,18900.0,20.907,20.907,20.8878,20.907,18900.0
2005-06-16 15:10:00,32.57,32.58,32.54,32.55,18500.0,20.907,20.9134,20.8878,20.8942,18500.0
2005-06-16 15:15:00,32.55,32.56,32.53,32.55,25100.0,20.8942,20.9006,20.8813,20.8942,25100.0
2005-06-16 15:20:00,32.54,32.58,32.53,32.56,19000.0,20.8878,20.9134,20.8813,20.9006,19000.0
2005-06-16 15:25:00,32.58,32.58,32.55,32.57,30500.0,20.9134,20.9134,20.8942,20.907,30500.0
2005-06-16 15:30:00,32.58,32.59,32.54,32.58,22400.0,20.9134,20.9199,20.8878,20.9134,22400.0
2005-06-16 15:35:00,32.58,32.6,32.58,32.59,17800.0,20.9134,20.9263,20.9134,20.9199,17800.0
2005-06-16 15:40:00,32.6,32.65,32.59,32.64,26100.0,20.9263,20.9584,20.9199,20.952,26100.0
2005-06-16 15:45:00,32.65,32.65,32.59,32.6,23300.0,20.9584,20.9584,20.9199,20.9263,23300.0
2005-06-16 15:50:00,32.59,32.63,32.59,32.62,26200.0,20.9199,20.9455,20.9199,20.9391,26200.0
2005-06-16 15:55:00,32.62,32.66,32.6,32.62,63500.0,20.9391,20.9648,20.9263,20.9391,63500.0
2005-06-17 09:30:00,33.09,33.1,32.85,32.98,483600.0,21.2408,21.2472,21.0868,21.1702,483600.0
2005-06-17 09:35:00,32.99,33.02,32.95,32.99,68600.0,21.1766,21.1959,21.1509,21.1766,68600.0
2005-06-17 09:40:00,32.99,33.24,32.99,33.2,65300.0,21.1766,21.3371,21.1766,21.3114,65300.0
2005-06-17 09:45:00,33.19,33.24,33.11,33.21,27600.0,21.305,21.3371,21.2536,21.3178,27600.0
2005-06-17 09:50:00,33.2,33.21,32.99,33.09,47100.0,21.3114,21.3178,21.1766,21.2408,47100.0
2005-06-17 09:55:00,33.1,33.12,33.05,33.1,31500.0,21.2472,21.2601,21.2151,21.2472,31500.0
2005-06-17 10:00:00,33.13,33.25,33.06,33.07,42500.0,21.2665,21.3435,21.2216,21.228,42500.0
2005-06-17 10:05:00,33.08,33.22,33.07,33.22,39400.0,21.2344,21.3243,21.228,21.3243,39400.0
2005-06-17 10:10:00,33.23,33.25,33.18,33.23,32500.0,21.3307,21.3435,21.2986,21.3307,32500.0
2005-06-17 10:15:00,33.22,33.22,33.13,33.17,74900.0,21.3243,21.3243,21.2665,21.2922,74900.0
2005-06-17 10:20:00,33.19,33.25,33.18,33.23,35800.0,21.305,21.3435,21.2986,21.3307,35800.0
2005-06-17 10:25:00,33.23,33.28,33.18,33.21,31700.0,21.3307,21.3628,21.2986,21.3178,31700.0
2005-06-17 10:30:00,33.22,33.28,33.2,33.27,17000.0,21.3243,21.3628,21.3114,21.3564,17000.0
2005-06-17 10:35:00,33.28,33.36,33.28,33.29,21300.0,21.3628,21.4141,21.3628,21.3692,21300.0
2005-06-17 10:40:00,33.3,33.33,33.22,33.26,27000.0,21.3756,21.3949,21.3243,21.3499,27000.0
2005-06-17 10:45:00,33.26,33.31,33.26,33.29,15300.0,21.3499,21.382,21.3499,21.3692,15300.0
2005-06-17 10:50:00,33.28,33.28,33.17,33.2,29800.0,21.3628,21.3628,21.2922,21.3114,29800.0
2005-06-17 10:55:00,33.19,33.2,33.15,33.16,14800.0,21.305,21.3114,21.2793,21.2857,14800.0
2005-06-17 11:00:00,33.16,33.2,33.16,33.17,13900.0,21.2857,21.3114,21.2857,21.2922,13900.0
2005-06-17 11:05:00,33.17,33.18,33.13,33.15,30600.0,21.2922,21.2986,21.2665,21.2793,30600.0
2005-06-17 11:10:00,33.13,33.14,33.11,33.11,11400.0,21.2665,21.2729,21.2536,21.2536,11400.0
2005-06-17 11:15:00,33.11,33.14,33.06,33.14,30100.0,21.2536,21.2729,21.2216,21.2729,30100.0
2005-06-17 11:20:00,33.13,33.2,33.12,33.2,26500.0,21.2665,21.3114,21.2601,21.3114,26500.0
2005-06-17 11:25:00,33.19,33.21,33.17,33.18,19200.0,21.305,21.3178,21.2922,21.2986,19200.0
2005-06-17 11:30:00,33.18,33.18,33.15,33.15,16800.0,21.2986,21.2986,21.2793,21.2793,16800.0
2005-06-17 11:35:00,33.16,33.19,33.12,33.12,27700.0,21.2857,21.305,21.2601,21.2601,27700.0
2005-06-17 11:40:00,33.12,33.13,33.07,33.12,91800.0,21.2601,21.2665,21.228,21.2601,91800.0
2005-06-17 11:45:00,33.12,33.12,33.04,33.04,34300.0,21.2601,21.2601,21.2087,21.2087,34300.0
2005-06-17 11:50:00,33.04,33.05,33.01,33.02,12200.0,21.2087,21.2151,21.1895,21.1959,12200.0
2005-06-17 11:55:00,33.03,33.06,33.02,33.06,9600.0,21.2023,21.2216,21.1959,21.2216,9600.0
2005-06-17 12:00:00,33.06,33.08,33.05,33.06,7300.0,21.2216,21.2344,21.2151,21.2216,7300.0
2005-06-17 12:05:00,33.07,33.07,33.01,33.04,27500.0,21.228,21.228,21.1895,21.2087,27500.0
2005-06-17 12:10:00,33.02,33.02,32.99,32.99,14800.0,21.1959,21.1959,21.1766,21.1766,14800.0
2005-06-17 12:15:00,32.99,33.0,32.96,33.0,9700.0,21.1766,21.183,21.1574,21.183,9700.0
2005-06-17 12:20:00,33.0,33.02,32.97,32.97,12200.0,21.183,21.1959,21.1638,21.1638,12200.0
2005-06-17 12:25:00,32.97,32.97,32.91,32.93,7300.0,21.1638,21.1638,21.1253,21.1381,7300.0
2005-06-17 12:30:00,32.93,32.97,32.92,32.94,12300.0,21.1381,21.1638,21.1317,21.1445,12300.0
2005-06-17 12:35:00,32.92,32.97,32.91,32.97,15900.0,21.1317,21.1638,21.1253,21.1638,15900.0
2005-06-17 12:40:00,32.96,32.97,32.94,32.97,6900.0,21.1574,21.1638,21.1445,21.1638,6900.0
2005-06-17 12:45:00,32.97,32.97,32.93,32.93,6800.0,21.1638,21.1638,21.1381,21.1381,6800.0
2005-06-17 12:50:00,32.93,32.96,32.92,32.95,13700.0,21.1381,21.1574,21.1317,21.1509,13700.0
2005-06-17 12:55:00,32.95,32.99,32.95,32.97,7200.0,21.1509,21.1766,21.1509,21.1638,7200.0
2005-06-17 13:00:00,32.98,32.98,32.94,32.96,18800.0,21.1702,21.1702,21.1445,21.1574,18800.0
2005-06-17 13:05:00,32.95,32.98,32.93,32.95,9700.0,21.1509,21.1702,21.1381,21.1509,9700.0
2005-06-17 13:10:00,32.94,33.04,32.93,33.01,19100.0,21.1445,21.2087,21.1381,21.1895,19100.0
2005-06-17 13:15:00,33.01,33.04,32.98,33.0,12300.0,21.1895,21.2087,21.1702,21.183,12300.0
2005-06-17 13:20:00,33.01,33.03,32.98,32.98,24500.0,21.1895,21.2023,21.1702,21.1702,24500.0
2005-06-17 13:25:00,32.98,33.03,32.98,33.02,10700.0,21.1702,21.2023,21.1702,21.1959,10700.0
2005-06-17 13:30:00,33.02,33.06,33.01,33.06,17200.0,21.1959,21.2216,21.1895,21.2216,17200.0
2005-06-17 13:35:00,33.06,33.07,33.02,33.02,8700.0,21.2216,21.228,21.1959,21.1959,8700.0
2005-06-17 13:40:00,33.03,33.07,33.02,33.07,19800.0,21.2023,21.228,21.1959,21.228,19800.0
2005-06-17 13:45:00,33.06,33.06,33.0,33.0,11900.0,21.2216,21.2216,21.183,21.183,11900.0
2005-06-17 13:50:00,33.0,33.03,33.0,33.02,12500.0,21.183,21.2023,21.183,21.1959,12500.0
2005-06-17 13:55:00,33.06,33.06,33.04,33.04,4300.0,21.2216,21.2216,21.2087,21.2087,4300.0
2005-06-17 14:00:00,33.03,33.03,33.01,33.02,7800.0,21.2023,21.2023,21.1895,21.1959,7800.0
2005-06-17 14:05:00,33.03,33.11,33.03,33.1,12200.0,21.2023,21.2536,21.2023,21.2472,12200.0
2005-06-17 14:10:00,33.1,33.1,33.05,33.07,7600.0,21.2472,21.2472,21.2151,21.228,7600.0
2005-06-17 14:15:00,33.07,33.09,33.03,33.04,9900.0,21.228,21.2408,21.2023,21.2087,9900.0
2005-06-17 14:20:00,33.04,33.06,33.04,33.04,10400.0,21.2087,21.2216,21.2087,21.2087,10400.0
2005-06-17 14:25:00,33.04,33.06,32.98,32.98,26400.0,21.2087,21.2216,21.1702,21.1702,26400.0
2005-06-17 14:30:00,32.98,33.01,32.96,33.01,24600.0,21.1702,21.1895,21.1574,21.1895,24600.0
2005-06-17 14:35:00,33.0,33.01,32.99,33.0,12000.0,21.183,21.1895,21.1766,21.183,12000.0
2005-06-17 14:40:00,33.0,33.01,32.99,33.0,7000.0,21.183,21.1895,21.1766,21.183,7000.0
2005-06-17 14:45:00,33.01,33.04,33.01,33.03,17400.0,21.1895,21.2087,21.1895,21.2023,17400.0
2005-06-17 14:50:00,33.02,33.03,32.97,32.97,51000.0,21.1959,21.2023,21.1638,21.1638,51000.0
2005-06-17 14:55:00,32.97,33.02,32.97,33.02,8100.0,21.1638,21.1959,21.1638,21.1959,8100.0
2005-06-17 15:00:00,33.02,33.04,32.99,33.03,34200.0,21.1959,21.2087,21.1766,21.2023,34200.0
2005-06-17 15:05:00,33.03,33.04,32.99,33.02,11100.0,21.2023,21.2087,21.1766,21.1959,11100.0
2005-06-17 15:10:00,33.03,33.03,32.98,32.98,12100.0,21.2023,21.2023,21.1702,21.1702,12100.0
2005-06-17 15:15:00,32.97,33.0,32.97,33.0,20700.0,21.1638,21.183,21.1638,21.183,20700.0
2005-06-17 15:20:00,33.01,33.06,33.0,33.06,20100.0,21.1895,21.2216,21.183,21.2216,20100.0
2005-06-17 15:25:00,33.06,33.07,33.03,33.05,23100.0,21.2216,21.228,21.2023,21.2151,23100.0
2005-06-17 15:30:00,33.06,33.1,33.03,33.03,48100.0,21.2216,21.2472,21.2023,21.2023,48100.0
2005-06-17 15:35:00,33.03,33.04,32.99,33.0,16800.0,21.2023,21.2087,21.1766,21.183,16800.0
2005-06-17 15:40:00,33.0,33.02,32.99,32.99,19400.0,21.183,21.1959,21.1766,21.1766,19400.0
2005-06-17 15:45:00,32.99,33.01,32.99,33.0,42900.0,21.1766,21.1895,21.1766,21.183,42900.0
2005-06-17 15:50:00,33.0,33.0,32.98,32.99,21900.0,21.183,21.183,21.1702,21.1766,21900.0
2005-06-17 15:55:00,32.99,33.01,32.98,33.0,56600.0,21.1766,21.1895,21.1702,21.183,56600.0
2005-06-20 09:30:00,32.36,32.49,32.2,32.35,128000.0,20.7722,20.8557,20.6695,20.7658,128000.0
2005-06-20 09:35:00,32.37,32.4,32.32,32.4,44500.0,20.7786,20.7979,20.7465,20.7979,44500.0
2005-06-20 09:40:00,32.37,32.46,32.32,32.39,29000.0,20.7786,20.8364,20.7465,20.7915,29000.0
2005-06-20 09:45:00,32.39,32.45,32.35,32.4,30800.0,20.7915,20.83,20.7658,20.7979,30800.0
2005-06-20 09:50:00,32.41,32.45,32.38,32.45,21900.0,20.8043,20.83,20.7851,20.83,21900.0
2005-06-20 09:55:00,32.44,32.44,32.4,32.41,34200.0,20.8236,20.8236,20.7979,20.8043,34200.0
2005-06-20 10:00:00,32.42,32.47,32.37,32.45,34900.0,20.8107,20.8428,20.7786,20.83,34900.0
2005-06-20 10:05:00,32.46,32.48,32.39,32.39,28400.0,20.8364,20.8492,20.7915,20.7915,28400.0
2005-06-20 10:10:00,32.39,32.41,32.36,32.41,49000.0,20.7915,20.8043,20.7722,20.8043,49000.0
2005-06-20 10:15:00,32.41,32.45,32.4,32.45,20500.0,20.8043,20.83,20.7979,20.83,20500.0
2005-06-20 10:20:00,32.44,32.45,32.37,32.4,28800.0,20.8236,20.83,20.7786,20.7979,28800.0
2005-06-20 10:25:00,32.4,32.42,32.37,32.39,22000.0,20.7979,20.8107,20.7786,20.7915,22000.0
2005-06-20 10:30:00,32.41,32.43,32.38,32.42,39200.0,20.8043,20.8172,20.7851,20.8107,39200.0
2005-06-20 10:35:00,32.43,32.49,32.42,32.49,23000.0,20.8172,20.8557,20.8107,20.8557,23000.0
2005-06-20 10:40:00,32.5,32.5,32.45,32.45,11400.0,20.8621,20.8621,20.83,20.83,11400.0
2005-06-20 10:45:00,32.45,32.46,32.42,32.44,32000.0,20.83,20.8364,20.8107,20.8236,32000.0
2005-06-20 10:50:00,32.42,32.45,32.41,32.44,23400.0,20.8107,20.83,20.8043,20.8236,23400.0
2005-06-20 10:55:00,32.45,32.47,32.44,32.47,7500.0,20.83,20.8428,20.8236,20.8428,7500.0
2005-06-20 11:00:00,32.48,32.48,32.42,32.46,29700.0,20.8492,20.8492,20.8107,20.8364,29700.0
2005-06-20 11:05:00,32.46,32.49,32.42,32.45,15100.0,20.8364,20.8557,20.8107,20.83,15100.0
2005-06-20 11:10:00,32.45,32.47,32.4,32.42,15400.0,20.83,20.8428,20.7979,20.8107,15400.0
2005-06-20 11:15:00,32.42,32.45,32.41,32.42,7700.0,20.8107,20.83,20.8043,20.8107,7700.0
2005-06-20 11:20:00,32.41,32.42,32.4,32.41,19300.0,20.8043,20.8107,20.7979,20.8043,19300.0
2005-06-20 11:25:00,32.41,32.42,32.39,32.42,12700.0,20.8043,20.8107,20.7915,20.8107,12700.0
2005-06-20 11:30:00,32.42,32.42,32.39,32.41,13000.0,20.8107,20.8107,20.7915,20.8043,13000.0
2005-06-20 11:35:00,32.4,32.42,32.39,32.41,16200.0,20.7979,20.8107,20.7915,20.8043,16200.0
2005-06-20 11:40:00,32.42,32.43,32.4,32.42,10100.0,20.8107,20.8172,20.7979,20.8107,10100.0
2005-06-20 11:45:00,32.42,32.44,32.42,32.42,7600.0,20.8107,20.8236,20.8107,20.8107,7600.0
2005-06-20 11:50:00,32.42,32.43,32.4,32.4,7000.0,20.8107,20.8172,20.7979,20.7979,7000.0
2005-06-20 11:55:00,32.41,32.44,32.41,32.44,7100.0,20.8043,20.8236,20.8043,20.8236,7100.0
2005-06-20 12:00:00,32.44,32.47,32.4,32.4,18600.0,20.8236,20.8428,20.7979,20.7979,18600.0
2005-06-20 12:05:00,32.42,32.42,32.37,32.39,12700.0,20.8107,20.8107,20.7786,20.7915,12700.0
2005-06-20 12:10:00,32.39,32.42,32.39,32.42,8900.0,20.7915,20.8107,20.7915,20.8107,8900.0
2005-06-20 12:15:00,32.43,32.47,32.42,32.47,7800.0,20.8172,20.8428,20.8107,20.8428,7800.0
2005-06-20 12:20:00,32.46,32.47,32.43,32.43,8300.0,20.8364,20.8428,20.8172,20.8172,8300.0
2005-06-20 12:25:00,32.44,32.45,32.41,32.42,6000.0,20.8236,20.83,20.8043,20.8107,6000.0
2005-06-20 12:30:00,32.41,32.42,32.39,32.39,10200.0,20.8043,20.8107,20.7915,20.7915,10200.0
2005-06-20 12:35:00,32.4,32.41,32.39,32.41,9700.0,20.7979,20.8043,20.7915,20.8043,9700.0
2005-06-20 12:40:00,32.41,32.41,32.39,32.4,13900.0,20.8043,20.8043,20.7915,20.7979,13900.0
2005-06-20 12:45:00,32.4,32.43,32.39,32.41,34600.0,20.7979,20.8172,20.7915,20.8043,34600.0
2005-06-20 12:50:00,32.41,32.42,32.4,32.41,4500.0,20.8043,20.8107,20.7979,20.8043,4500.0
2005-06-20 12:55:00,32.4,32.41,32.38,32.38,17300.0,20.7979,20.8043,20.7851,20.7851,17300.0
2005-06-20 13:00:00,32.38,32.38,32.35,32.37,22500.0,20.7851,20.7851,20.7658,20.7786,22500.0
2005-06-20 13:05:00,32.38,32.4,32.37,32.37,10800.0,20.7851,20.7979,20.7786,20.7786,10800.0
2005-06-20 13:10:00,32.37,32.41,32.37,32.38,16000.0,20.7786,20.8043,20.7786,20.7851,16000.0
2005-06-20 13:15:00,32.38,32.42,32.38,32.41,18800.0,20.7851,20.8107,20.7851,20.8043,18800.0
2005-06-20 13:20:00,32.41,32.41,32.36,32.37,5500.0,20.8043,20.8043,20.7722,20.7786,5500.0
2005-06-20 13:25:00,32.36,32.39,32.35,32.39,8700.0,20.7722,20.7915,20.7658,20.7915,8700.0
2005-06-20 13:30:00,32.39,32.39,32.36,32.37,11700.0,20.7915,20.7915,20.7722,20.7786,11700.0
2005-06-20 13:35:00,32.38,32.39,32.37,32.38,9400.0,20.7851,20.7915,20.7786,20.7851,9400.0
2005-06-20 13:40:00,32.39,32.43,32.38,32.42,11400.0,20.7915,20.8172,20.7851,20.8107,11400.0
2005-06-20 13:45:00,32.42,32.44,32.41,32.43,12500.0,20.8107,20.8236,20.8043,20.8172,12500.0
2005-06-20 13:50:00,32.43,32.45,32.41,32.43,15300.0,20.8172,20.83,20.8043,20.8172,15300.0
2005-06-20 13:55:00,32.43,32.43,32.4,32.41,15700.0,20.8172,20.8172,20.7979,20.8043,15700.0
2005-06-20 14:00:00,32.41,32.43,32.41,32.42,25600.0,20.8043,20.8172,20.8043,20.8107,25600.0
2005-06-20 14:05:00,32.42,32.43,32.38,32.41,15500.0,20.8107,20.8172,20.7851,20.8043,15500.0
2005-06-20 14:10:00,32.42,32.43,32.4,32.41,20900.0,20.8107,20.8172,20.7979,20.8043,20900.0
2005-06-20 14:15:00,32.41,32.45,32.41,32.43,21000.0,20.8043,20.83,20.8043,20.8172,21000.0
2005-06-20 14:20:00,32.44,32.46,32.44,32.45,16800.0,20.8236,20.8364,20.8236,20.83,16800.0
2005-06-20 14:25:00,32.45,32.51,32.45,32.51,34700.0,20.83,20.8685,20.83,20.8685,34700.0
2005-06-20 14:30:00,32.51,32.51,32.45,32.46,18400.0,20.8685,20.8685,20.83,20.8364,18400.0
2005-06-20 14:35:00,32.46,32.46,32.43,32.46,70400.0,20.8364,20.8364,20.8172,20.8364,70400.0
2005-06-20 14:40:00,32.45,32.48,32.43,32.45,34700.0,20.83,20.8492,20.8172,20.83,34700.0
2005-06-20 14:45:00,32.45,32.46,32.43,32.46,18600.0,20.83,20.8364,20.8172,20.8364,18600.0
2005-06-20 14:50:00,32.46,32.47,32.44,32.45,26100.0,20.8364,20.8428,20.8236,20.83,26100.0
2005-06-20 14:55:00,32.45,32.45,32.42,32.43,16900.0,20.83,20.83,20.8107,20.8172,16900.0
2005-06-20 15:00:00,32.44,32.51,32.43,32.51,46000.0,20.8236,20.8685,20.8172,20.8685,46000.0
2005-06-20 15:05:00,32.51,32.55,32.48,32.55,20300.0,20.8685,20.8942,20.8492,20.8942,20300.0
2005-06-20 15:10:00,32.53,32.53,32.51,32.53,14300.0,20.8813,20.8813,20.8685,20.8813,14300.0
2005-06-20 15:15:00,32.53,32.57,32.52,32.54,26600.0,20.8813,20.907,20.8749,20.8878,26600.0
2005-06-20 15:20:00,32.55,32.6,32.55,32.58,19100.0,20.8942,20.9263,20.8942,20.9134,19100.0
2005-06-20 15:25:00,32.59,32.59,32.49,32.49,17200.0,20.9199,20.9199,20.8557,20.8557,17200.0
2005-06-20 15:30:00,32.51,32.56,32.5,32.5,47600.0,20.8685,20.9006,20.8621,20.8621,47600.0
2005-06-20 15:35:00,32.5,32.52,32.47,32.5,50000.0,20.8621,20.8749,20.8428,20.8621,50000.0
2005-06-20 15:40:00,32.51,32.51,32.47,32.51,22700.0,20.8685,20.8685,20.8428,20.8685,22700.0
2005-06-20 15:45:00,32.5,32.51,32.45,32.46,43100.0,20.8621,20.8685,20.83,20.8364,43100.0
2005-06-20 15:50:00,32.47,32.47,32.43,32.46,24100.0,20.8428,20.8428,20.8172,20.8364,24100.0
2005-06-20 15:55:00,32.46,32.47,32.42,32.45,49700.0,20.8364,20.8428,20.8107,20.83,49700.0
2005-06-21 09:30:00,32.45,32.6,32.44,32.59,56200.0,20.83,20.9263,20.8236,20.9199,56200.0
2005-06-21 09:35:00,32.59,32.7,32.56,32.58,47600.0,20.9199,20.9905,20.9006,20.9134,47600.0
2005-06-21 09:40:00,32.59,32.69,32.59,32.66,32700.0,20.9199,20.984,20.9199,20.9648,32700.0
2005-06-21 09:45:00,32.65,32.65,32.47,32.47,31400.0,20.9584,20.9584,20.8428,20.8428,31400.0
2005-06-21 09:50:00,32.5,32.64,32.48,32.62,44100.0,20.8621,20.952,20.8492,20.9391,44100.0
2005-06-21 09:55:00,32.62,32.64,32.5,32.58,27900.0,20.9391,20.952,20.8621,20.9134,27900.0
2005-06-21 10:00:00,32.58,32.58,32.46,32.56,15500.0,20.9134,20.9134,20.8364,20.9006,15500.0
2005-06-21 10:05:00,32.55,32.58,32.55,32.55,14700.0,20.8942,20.9134,20.8942,20.8942,14700.0
2005-06-21 10:10:00,32.53,32.53,32.49,32.51,11000.0,20.8813,20.8813,20.8557,20.8685,11000.0
2005-06-21 10:15:00,32.49,32.5,32.45,32.48,18100.0,20.8557,20.8621,20.83,20.8492,18100.0
2005-06-21 10:20:00,32.48,32.49,32.43,32.49,16100.0,20.8492,20.8557,20.8172,20.8557,16100.0
2005-06-21 10:25:00,32.51,32.6,32.47,32.56,18800.0,20.8685,20.9263,20.8428,20.9006,18800.0
2005-06-21 10:30:00,32.58,32.63,32.55,32.55,19200.0,20.9134,20.9455,20.8942,20.8942,19200.0
2005-06-21 10:35:00,32.55,32.63,32.53,32.59,24300.0,20.8942,20.9455,20.8813,20.9199,24300.0
2005-06-21 10:40:00,32.6,32.63,32.6,32.62,17400.0,20.9263,20.9455,20.9263,20.9391,17400.0
2005-06-21 10:45:00,32.61,32.65,32.6,32.64,14300.0,20.9327,20.9584,20.9263,20.952,14300.0
2005-06-21 10:50:00,32.64,32.65,32.61,32.61,15200.0,20.952,20.9584,20.9327,20.9327,15200.0
2005-06-21 10:55:00,32.6,32.66,32.6,32.65,7000.0,20.9263,20.9648,20.9263,20.9584,7000.0
2005-06-21 11:00:00,32.66,32.69,32.62,32.64,14200.0,20.9648,20.984,20.9391,20.952,14200.0
2005-06-21 11:05:00,32.66,32.68,32.63,32.68,6800.0,20.9648,20.9776,20.9455,20.9776,6800.0
2005-06-21 11:10:00,32.68,32.69,32.67,32.68,6500.0,20.9776,20.984,20.9712,20.9776,6500.0
2005-06-21 11:15:00,32.69,32.7,32.62,32.64,15200.0,20.984,20.9905,20.9391,20.952,15200.0
2005-06-21 11:20:00,32.65,32.65,32.57,32.58,12900.0,20.9584,20.9584,20.907,20.9134,12900.0
2005-06-21 11:25:00,32.59,32.6,32.55,32.56,58600.0,20.9199,20.9263,20.8942,20.9006,58600.0
2005-06-21 11:30:00,32.56,32.6,32.56,32.57,39600.0,20.9006,20.9263,20.9006,20.907,39600.0
2005-06-21 11:35:00,32.57,32.6,32.56,32.57,10700.0,20.907,20.9263,20.9006,20.907,10700.0
2005-06-21 11:40:00,32.57,32.58,32.54,32.55,12700.0,20.907,20.9134,20.8878,20.8942,12700.0
2005-06-21 11:45:00,32.57,32.59,32.51,32.59,39200.0,20.907,20.9199,20.8685,20.9199,39200.0
2005-06-21 11:50:00,32.58,32.58,32.54,32.55,20900.0,20.9134,20.9134,20.8878,20.8942,20900.0
2005-06-21 11:55:00,32.55,32.55,32.5,32.5,30900.0,20.8942,20.8942,20.8621,20.8621,30900.0
2005-06-21 12:00:00,32.5,32.55,32.5,32.54,6600.0,20.8621,20.8942,20.8621,20.8878,6600.0
2005-06-21 12:05:00,32.54,32.55,32.52,32.53,3400.0,20.8878,20.8942,20.8749,20.8813,3400.0
2005-06-21 12:10:00,32.54,32.56,32.52,32.56,8700.0,20.8878,20.9006,20.8749,20.9006,8700.0
2005-06-21 12:15:00,32.57,32.58,32.56,32.58,11200.0,20.907,20.9134,20.9006,20.9134,11200.0
2005-06-21 12:20:00,32.56,32.57,32.54,32.55,19900.0,20.9006,20.907,20.8878,20.8942,19900.0
2005-06-21 12:25:00,32.54,32.55,32.54,32.55,27100.0,20.8878,20.8942,20.8878,20.8942,27100.0
2005-06-21 12:30:00,32.54,32.55,32.51,32.53,14200.0,20.8878,20.8942,20.8685,20.8813,14200.0
2005-06-21 12:35:00,32.54,32.55,32.52,32.52,3900.0,20.8878,20.8942,20.8749,20.8749,3900.0
2005-06-21 12:40:00,32.52,32.54,32.51,32.54,3100.0,20.8749,20.8878,20.8685,20.8878,3100.0
2005-06-21 12:45:00,32.53,32.54,32.51,32.54,4100.0,20.8813,20.8878,20.8685,20.8878,4100.0
2005-06-21 12:50:00,32.54,32.59,32.53,32.59,7300.0,20.8878,20.9199,20.8813,20.9199,7300.0
2005-06-21 12:55:00,32.58,32.61,32.57,32.6,7400.0,20.9134,20.9327,20.907,20.9263,7400.0
2005-06-21 13:00:00,32.61,32.61,32.59,32.6,3300.0,20.9327,20.9327,20.9199,20.9263,3300.0
2005-06-21 13:05:00,32.59,32.6,32.52,32.53,19900.0,20.9199,20.9263,20.8749,20.8813,19900.0
2005-06-21 13:10:00,32.53,32.53,32.48,32.5,11000.0,20.8813,20.8813,20.8492,20.8621,11000.0
2005-06-21 13:15:00,32.5,32.5,32.48,32.5,8800.0,20.8621,20.8621,20.8492,20.8621,8800.0
2005-06-21 13:20:00,32.5,32.51,32.45,32.47,7300.0,20.8621,20.8685,20.83,20.8428,7300.0
2005-06-21 13:25:00,32.47,32.5,32.46,32.48,9100.0,20.8428,20.8621,20.8364,20.8492,9100.0
2005-06-21 13:30:00,32.48,32.5,32.48,32.5,6100.0,20.8492,20.8621,20.8492,20.8621,6100.0
2005-06-21 13:35:00,32.5,32.52,32.48,32.52,5200.0,20.8621,20.8749,20.8492,20.8749,5200.0
2005-06-21 13:40:00,32.51,32.62,32.51,32.58,13400.0,20.8685,20.9391,20.8685,20.9134,13400.0
2005-06-21 13:45:00,32.57,32.57,32.53,32.55,39600.0,20.907,20.907,20.8813,20.8942,39600.0
2005-06-21 13:50:00,32.55,32.56,32.51,32.52,17300.0,20.8942,20.9006,20.8685,20.8749,17300.0
2005-06-21 13:55:00,32.51,32.53,32.51,32.52,5300.0,20.8685,20.8813,20.8685,20.8749,5300.0
2005-06-21 14:00:00,32.52,32.55,32.51,32.55,17800.0,20.8749,20.8942,20.8685,20.8942,17800.0
2005-06-21 14:05:00,32.56,32.56,32.5,32.53,39500.0,20.9006,20.9006,20.8621,20.8813,39500.0
2005-06-21 14:10:00,32.51,32.6,32.5,32.54,18000.0,20.8685,20.9263,20.8621,20.8878,18000.0
2005-06-21 14:15:00,32.54,32.59,32.54,32.56,8600.0,20.8878,20.9199,20.8878,20.9006,8600.0
2005-06-21 14:20:00,32.55,32.56,32.52,32.52,10000.0,20.8942,20.9006,20.8749,20.8749,10000.0
2005-06-21 14:25:00,32.52,32.54,32.51,32.51,11400.0,20.8749,20.8878,20.8685,20.8685,11400.0
2005-06-21 14:30:00,32.51,32.56,32.51,32.55,43500.0,20.8685,20.9006,20.8685,20.8942,43500.0
2005-06-21 14:35:00,32.53,32.56,32.53,32.56,5800.0,20.8813,20.9006,20.8813,20.9006,5800.0
2005-06-21 14:40:00,32.55,32.56,32.55,32.56,6500.0,20.8942,20.9006,20.8942,20.9006,6500.0
2005-06-21 14:45:00,32.55,32.57,32.54,32.55,14800.0,20.8942,20.907,20.8878,20.8942,14800.0
2005-06-21 14:50:00,32.54,32.54,32.51,32.53,36800.0,20.8878,20.8878,20.8685,20.8813,36800.0
2005-06-21 14:55:00,32.53,32.53,32.51,32.52,9400.0,20.8813,20.8813,20.8685,20.8749,9400.0
2005-06-21 15:00:00,32.53,32.54,32.5,32.51,29400.0,20.8813,20.8878,20.8621,20.8685,29400.0
2005-06-21 15:05:00,32.51,32.52,32.48,32.49,27700.0,20.8685,20.8749,20.8492,20.8557,27700.0
2005-06-21 15:10:00,32.49,32.5,32.45,32.47,66200.0,20.8557,20.8621,20.83,20.8428,66200.0
2005-06-21 15:15:00,32.47,32.5,32.4,32.41,79700.0,20.8428,20.8621,20.7979,20.8043,79700.0
2005-06-21 15:20:00,32.41,32.45,32.41,32.42,15700.0,20.8043,20.83,20.8043,20.8107,15700.0
2005-06-21 15:25:00,32.42,32.42,32.39,32.39,84200.0,20.8107,20.8107,20.7915,20.7915,84200.0
2005-06-21 15:30:00,32.4,32.42,32.4,32.41,16400.0,20.7979,20.8107,20.7979,20.8043,16400.0
2005-06-21 15:35:00,32.41,32.43,32.4,32.41,21600.0,20.8043,20.8172,20.7979,20.8043,21600.0
2005-06-21 15:40:00,32.4,32.4,32.37,32.39,67500.0,20.7979,20.7979,20.7786,20.7915,67500.0
2005-06-21 15:45:00,32.39,32.4,32.36,32.36,32000.0,20.7915,20.7979,20.7722,20.7722,32000.0
2005-06-21 15:50:00,32.36,32.39,32.35,32.38,83800.0,20.7722,20.7915,20.7658,20.7851,83800.0
2005-06-21 15:55:00,32.38,32.42,32.36,32.42,31500.0,20.7851,20.8107,20.7722,20.8107,31500.0
2005-06-22 09:30:00,32.48,32.6,32.45,32.54,53000.0,20.8492,20.9263,20.83,20.8878,53000.0
2005-06-22 09:35:00,32.56,32.67,32.53,32.56,19400.0,20.9006,20.9712,20.8813,20.9006,19400.0
2005-06-22 09:40:00,32.56,32.6,32.56,32.58,9400.0,20.9006,20.9263,20.9006,20.9134,9400.0
2005-06-22 09:45:00,32.57,32.62,32.48,32.53,229200.0,20.907,20.9391,20.8492,20.8813,229200.0
2005-06-22 09:50:00,32.53,32.57,32.53,32.55,4500.0,20.8813,20.907,20.8813,20.8942,4500.0
2005-06-22 09:55:00,32.55,32.57,32.53,32.53,134600.0,20.8942,20.907,20.8813,20.8813,134600.0
2005-06-22 10:00:00,32.54,32.54,32.45,32.46,13500.0,20.8878,20.8878,20.83,20.8364,13500.0
2005-06-22 10:05:00,32.46,32.52,32.45,32.5,14200.0,20.8364,20.8749,20.83,20.8621,14200.0
2005-06-22 10:10:00,32.53,32.53,32.41,32.42,18100.0,20.8813,20.8813,20.8043,20.8107,18100.0
2005-06-22 10:15:00,32.41,32.47,32.41,32.45,10500.0,20.8043,20.8428,20.8043,20.83,10500.0
2005-06-22 10:20:00,32.43,32.47,32.4,32.41,14800.0,20.8172,20.8428,20.7979,20.8043,14800.0
2005-06-22 10:25:00,32.43,32.43,32.4,32.41,107800.0,20.8172,20.8172,20.7979,20.8043,107800.0
2005-06-22 10:30:00,32.41,32.49,32.39,32.45,21500.0,20.8043,20.8557,20.7915,20.83,21500.0
2005-06-22 10:35:00,32.45,32.46,32.38,32.4,29900.0,20.83,20.8364,20.7851,20.7979,29900.0
2005-06-22 10:40:00,32.41,32.42,32.38,32.39,20100.0,20.8043,20.8107,20.7851,20.7915,20100.0
2005-06-22 10:45:00,32.39,32.41,32.37,32.38,27700.0,20.7915,20.8043,20.7786,20.7851,27700.0
2005-06-22 10:50:00,32.38,32.39,32.35,32.37,27700.0,20.7851,20.7915,20.7658,20.7786,27700.0
2005-06-22 10:55:00,32.36,32.36,32.32,32.33,47400.0,20.7722,20.7722,20.7465,20.753,47400.0
2005-06-22 11:00:00,32.33,32.43,32.31,32.4,76100.0,20.753,20.8172,20.7401,20.7979,76100.0
2005-06-22 11:05:00,32.39,32.41,32.33,32.34,26200.0,20.7915,20.8043,20.753,20.7594,26200.0
2005-06-22 11:10:00,32.34,32.35,32.32,32.35,10700.0,20.7594,20.7658,20.7465,20.7658,10700.0
2005-06-22 11:15:00,32.35,32.42,32.35,32.42,24700.0,20.7658,20.8107,20.7658,20.8107,24700.0
2005-06-22 11:20:00,32.41,32.42,32.38,32.41,21700.0,20.8043,20.8107,20.7851,20.8043,21700.0
2005-06-22 11:25:00,32.4,32.41,32.34,32.36,29100.0,20.7979,20.8043,20.7594,20.7722,29100.0
2005-06-22 11:30:00,32.35,32.37,32.29,32.34,31100.0,20.7658,20.7786,20.7273,20.7594,31100.0
2005-06-22 11:35:00,32.31,32.44,32.31,32.42,10500.0,20.7401,20.8236,20.7401,20.8107,10500.0
2005-06-22 11:40:00,32.41,32.41,32.37,32.4,19600.0,20.8043,20.8043,20.7786,20.7979,19600.0
2005-06-22 11:45:00,32.4,32.41,32.39,32.41,29600.0,20.7979,20.8043,20.7915,20.8043,29600.0
2005-06-22 11:50:00,32.41,32.44,32.41,32.44,9500.0,20.8043,20.8236,20.8043,20.8236,9500.0
2005-06-22 11:55:00,32.43,32.45,32.41,32.42,11800.0,20.8172,20.83,20.8043,20.8107,11800.0
2005-06-22 12:00:00,32.42,32.42,32.4,32.41,12000.0,20.8107,20.8107,20.7979,20.8043,12000.0
2005-06-22 12:05:00,32.4,32.42,32.39,32.42,8400.0,20.7979,20.8107,20.7915,20.8107,8400.0
2005-06-22 12:10:00,32.42,32.47,32.41,32.46,19700.0,20.8107,20.8428,20.8043,20.8364,19700.0
2005-06-22 12:15:00,32.46,32.46,32.41,32.42,7700.0,20.8364,20.8364,20.8043,20.8107,7700.0
2005-06-22 12:20:00,32.41,32.43,32.39,32.42,74100.0,20.8043,20.8172,20.7915,20.8107,74100.0
2005-06-22 12:25:00,32.42,32.44,32.39,32.4,24500.0,20.8107,20.8236,20.7915,20.7979,24500.0
2005-06-22 12:30:00,32.4,32.42,32.4,32.42,7800.0,20.7979,20.8107,20.7979,20.8107,7800.0
2005-06-22 12:35:00,32.42,32.43,32.42,32.43,28200.0,20.8107,20.8172,20.8107,20.8172,28200.0
2005-06-22 12:40:00,32.41,32.41,32.39,32.39,14800.0,20.8043,20.8043,20.7915,20.7915,14800.0
2005-06-22 12:45:00,32.4,32.42,32.39,32.42,54000.0,20.7979,20.8107,20.7915,20.8107,54000.0
2005-06-22 12:50:00,32.42,32.42,32.4,32.4,480700.0,20.8107,20.8107,20.7979,20.7979,480700.0
2005-06-22 12:55:00,32.41,32.42,32.39,32.41,78900.0,20.8043,20.8107,20.7915,20.8043,78900.0
2005-06-22 13:00:00,32.41,32.44,32.4,32.44,1115900.0,20.8043,20.8236,20.7979,20.8236,1115900.0
2005-06-22 13:05:00,32.45,32.45,32.4,32.4,17300.0,20.83,20.83,20.7979,20.7979,17300.0
2005-06-22 13:10:00,32.41,32.42,32.4,32.4,5400.0,20.8043,20.8107,20.7979,20.7979,5400.0
2005-06-22 13:15:00,32.41,32.42,32.4,32.4,9100.0,20.8043,20.8107,20.7979,20.7979,9100.0
2005-06-22 13:20:00,32.4,32.41,32.4,32.41,6800.0,20.7979,20.8043,20.7979,20.8043,6800.0
2005-06-22 13:25:00,32.41,32.41,32.39,32.41,30200.0,20.8043,20.8043,20.7915,20.8043,30200.0
2005-06-22 13:30:00,32.41,32.41,32.39,32.4,5200.0,20.8043,20.8043,20.7915,20.7979,5200.0
2005-06-22 13:35:00,32.41,32.41,32.39,32.4,3800.0,20.8043,20.8043,20.7915,20.7979,3800.0
2005-06-22 13:40:00,32.4,32.4,32.35,32.35,11800.0,20.7979,20.7979,20.7658,20.7658,11800.0
2005-06-22 13:45:00,32.35,32.42,32.32,32.41,16100.0,20.7658,20.8107,20.7465,20.8043,16100.0
2005-06-22 13:50:00,32.39,32.4,32.38,32.38,14300.0,20.7915,20.7979,20.7851,20.7851,14300.0
2005-06-22 13:55:00,32.38,32.38,32.34,32.34,6900.0,20.7851,20.7851,20.7594,20.7594,6900.0
2005-06-22 14:00:00,32.32,32.33,32.27,32.27,12900.0,20.7465,20.753,20.7144,20.7144,12900.0
2005-06-22 14:05:00,32.24,32.26,32.16,32.2,21100.0,20.6952,20.708,20.6438,20.6695,21100.0
2005-06-22 14:10:00,32.2,32.25,32.18,32.24,20700.0,20.6695,20.7016,20.6567,20.6952,20700.0
2005-06-22 14:15:00,32.22,32.23,32.13,32.15,17800.0,20.6823,20.6888,20.6246,20.6374,17800.0
2005-06-22 14:20:00,32.14,32.18,32.1,32.18,36300.0,20.631,20.6567,20.6053,20.6567,36300.0
2005-06-22 14:25:00,32.18,32.18,32.13,32.15,10300.0,20.6567,20.6567,20.6246,20.6374,10300.0
2005-06-22 14:30:00,32.14,32.15,32.12,32.13,13300.0,20.631,20.6374,20.6182,20.6246,13300.0
2005-06-22 14:35:00,32.14,32.14,32.1,32.1,13100.0,20.631,20.631,20.6053,20.6053,13100.0
2005-06-22 14:40:00,32.11,32.11,32.07,32.07,22400.0,20.6117,20.6117,20.5861,20.5861,22400.0
2005-06-22 14:45:00,32.07,32.08,32.06,32.06,15200.0,20.5861,20.5925,20.5796,20.5796,15200.0
2005-06-22 14:50:00,32.05,32.11,32.04,32.11,39700.0,20.5732,20.6117,20.5668,20.6117,39700.0
2005-06-22 14:55:00,32.11,32.17,32.1,32.15,13100.0,20.6117,20.6503,20.6053,20.6374,13100.0
2005-06-22 15:00:00,32.16,32.21,32.16,32.2,15800.0,20.6438,20.6759,20.6438,20.6695,15800.0
2005-06-22 15:05:00,32.21,32.21,32.14,32.16,17100.0,20.6759,20.6759,20.631,20.6438,17100.0
2005-06-22 15:10:00,32.16,32.17,32.15,32.17,11300.0,20.6438,20.6503,20.6374,20.6503,11300.0
2005-06-22 15:15:00,32.17,32.18,32.15,32.18,21200.0,20.6503,20.6567,20.6374,20.6567,21200.0
2005-06-22 15:20:00,32.18,32.25,32.18,32.22,14300.0,20.6567,20.7016,20.6567,20.6823,14300.0
2005-06-22 15:25:00,32.22,32.24,32.2,32.23,16500.0,20.6823,20.6952,20.6695,20.6888,16500.0
2005-06-22 15:30:00,32.22,32.24,32.18,32.23,33500.0,20.6823,20.6952,20.6567,20.6888,33500.0
2005-06-22 15:35:00,32.23,32.25,32.23,32.23,18400.0,20.6888,20.7016,20.6888,20.6888,18400.0
2005-06-22 15:40:00,32.24,32.26,32.22,32.26,17300.0,20.6952,20.708,20.6823,20.708,17300.0
2005-06-22 15:45:00,32.26,32.26,32.23,32.24,19300.0,20.708,20.708,20.6888,20.6952,19300.0
2005-06-22 15:50:00,32.25,32.25,32.22,32.22,24400.0,20.7016,20.7016,20.6823,20.6823,24400.0
2005-06-22 15:55:00,32.22,32.25,32.22,32.24,22200.0,20.6823,20.7016,20.6823,20.6952,22200.0
2005-06-23 09:30:00,32.13,32.14,31.85,31.85,43700.0,20.6246,20.631,20.4448,20.4448,43700.0
2005-06-23 09:35:00,31.85,31.99,31.85,31.93,12500.0,20.4448,20.5347,20.4448,20.4962,12500.0
2005-06-23 09:40:00,31.87,31.95,31.85,31.85,17700.0,20.4577,20.509,20.4448,20.4448,17700.0
2005-06-23 09:45:00,31.84,31.98,31.84,31.87,29000.0,20.4384,20.5283,20.4384,20.4577,29000.0
2005-06-23 09:50:00,31.84,31.88,31.81,31.83,8500.0,20.4384,20.4641,20.4192,20.432,8500.0
2005-06-23 09:55:00,31.85,31.85,31.79,31.81,8400.0,20.4448,20.4448,20.4063,20.4192,8400.0
2005-06-23 10:00:00,31.81,31.82,31.77,31.8,24100.0,20.4192,20.4256,20.3935,20.4127,24100.0
2005-06-23 10:05:00,31.8,31.8,31.69,31.7,52500.0,20.4127,20.4127,20.3421,20.3486,52500.0
2005-06-23 10:10:00,31.71,31.79,31.68,31.68,35900.0,20.355,20.4063,20.3357,20.3357,35900.0
2005-06-23 10:15:00,31.68,31.7,31.63,31.66,47700.0,20.3357,20.3486,20.3036,20.3229,47700.0
2005-06-23 10:20:00,31.65,31.65,31.57,31.6,26400.0,20.3165,20.3165,20.2651,20.2844,26400.0
2005-06-23 10:25:00,31.6,31.62,31.55,31.56,39800.0,20.2844,20.2972,20.2523,20.2587,39800.0
2005-06-23 10:30:00,31.55,31.58,31.51,31.56,24300.0,20.2523,20.2715,20.2266,20.2587,24300.0
2005-06-23 10:35:00,31.56,31.59,31.53,31.59,36600.0,20.2587,20.2779,20.2394,20.2779,36600.0
2005-06-23 10:40:00,31.59,31.59,31.57,31.58,26200.0,20.2779,20.2779,20.2651,20.2715,26200.0
2005-06-23 10:45:00,31.58,31.59,31.54,31.57,86300.0,20.2715,20.2779,20.2458,20.2651,86300.0
2005-06-23 10:50:00,31.58,31.59,31.53,31.58,15100.0,20.2715,20.2779,20.2394,20.2715,15100.0
2005-06-23 10:55:00,31.58,31.59,31.56,31.59,9900.0,20.2715,20.2779,20.2587,20.2779,9900.0
2005-06-23 11:00:00,31.58,31.6,31.56,31.58,21800.0,20.2715,20.2844,20.2587,20.2715,21800.0
2005-06-23 11:05:00,31.58,31.6,31.56,31.6,19900.0,20.2715,20.2844,20.2587,20.2844,19900.0
2005-06-23 11:10:00,31.6,31.6,31.58,31.59,14000.0,20.2844,20.2844,20.2715,20.2779,14000.0
2005-06-23 11:15:00,31.58,31.6,31.58,31.59,73200.0,20.2715,20.2844,20.2715,20.2779,73200.0
2005-06-23 11:20:00,31.6,31.7,31.59,31.68,79700.0,20.2844,20.3486,20.2779,20.3357,79700.0
2005-06-23 11:25:00,31.65,31.67,31.63,31.63,15800.0,20.3165,20.3293,20.3036,20.3036,15800.0
2005-06-23 11:30:00,31.66,31.67,31.63,31.64,17500.0,20.3229,20.3293,20.3036,20.31,17500.0
2005-06-23 11:35:00,31.64,31.65,31.63,31.64,14200.0,20.31,20.3165,20.3036,20.31,14200.0
2005-06-23 11:40:00,31.64,31.65,31.62,31.65,20000.0,20.31,20.3165,20.2972,20.3165,20000.0
2005-06-23 11:45:00,31.65,31.65,31.6,31.63,26400.0,20.3165,20.3165,20.2844,20.3036,26400.0
2005-06-23 11:50:00,31.64,31.65,31.59,31.59,15800.0,20.31,20.3165,20.2779,20.2779,15800.0
2005-06-23 11:55:00,31.6,31.61,31.57,31.59,22900.0,20.2844,20.2908,20.2651,20.2779,22900.0
2005-06-23 12:00:00,31.58,31.62,31.57,31.62,71000.0,20.2715,20.2972,20.2651,20.2972,71000.0
2005-06-23 12:05:00,31.63,31.63,31.57,31.57,12600.0,20.3036,20.3036,20.2651,20.2651,12600.0
2005-06-23 12:10:00,31.57,31.57,31.52,31.55,22400.0,20.2651,20.2651,20.233,20.2523,22400.0
2005-06-23 12:15:00,31.57,31.58,31.55,31.58,9500.0,20.2651,20.2715,20.2523,20.2715,9500.0
2005-06-23 12:20:00,31.58,31.59,31.58,31.59,7000.0,20.2715,20.2779,20.2715,20.2779,7000.0
2005-06-23 12:25:00,31.58,31.63,31.58,31.58,74000.0,20.2715,20.3036,20.2715,20.2715,74000.0
2005-06-23 12:30:00,31.58,31.6,31.56,31.58,11100.0,20.2715,20.2844,20.2587,20.2715,11100.0
2005-06-23 12:35:00,31.58,31.6,31.57,31.59,7600.0,20.2715,20.2844,20.2651,20.2779,7600.0
2005-06-23 12:40:00,31.59,31.59,31.58,31.59,4800.0,20.2779,20.2779,20.2715,20.2779,4800.0
2005-06-23 12:45:00,31.59,31.59,31.58,31.58,10200.0,20.2779,20.2779,20.2715,20.2715,10200.0
2005-06-23 12:50:00,31.59,31.6,31.57,31.58,3500.0,20.2779,20.2844,20.2651,20.2715,3500.0
2005-06-23 12:55:00,31.58,31.58,31.56,31.56,11300.0,20.2715,20.2715,20.2587,20.2587,11300.0
2005-06-23 13:00:00,31.56,31.57,31.54,31.57,6700.0,20.2587,20.2651,20.2458,20.2651,6700.0
2005-06-23 13:05:00,31.56,31.58,31.52,31.52,65100.0,20.2587,20.2715,20.233,20.233,65100.0
2005-06-23 13:10:00,31.52,31.55,31.51,31.55,6800.0,20.233,20.2523,20.2266,20.2523,6800.0
2005-06-23 13:15:00,31.57,31.57,31.51,31.55,11600.0,20.2651,20.2651,20.2266,20.2523,11600.0
2005-06-23 13:20:00,31.57,31.58,31.48,31.54,31700.0,20.2651,20.2715,20.2073,20.2458,31700.0
2005-06-23 13:25:00,31.55,31.59,31.53,31.55,17300.0,20.2523,20.2779,20.2394,20.2523,17300.0
2005-06-23 13:30:00,31.55,31.58,31.53,31.56,18000.0,20.2523,20.2715,20.2394,20.2587,18000.0
2005-06-23 13:35:00,31.58,31.58,31.48,31.48,27200.0,20.2715,20.2715,20.2073,20.2073,27200.0
2005-06-23 13:40:00,31.49,31.5,31.45,31.47,37900.0,20.2138,20.2202,20.1881,20.2009,37900.0
2005-06-23 13:45:00,31.47,31.49,31.38,31.4,23700.0,20.2009,20.2138,20.1431,20.156,23700.0
2005-06-23 13:50:00,31.41,31.48,31.39,31.48,83300.0,20.1624,20.2073,20.1496,20.2073,83300.0
2005-06-23 13:55:00,31.49,31.49,31.43,31.46,25200.0,20.2138,20.2138,20.1752,20.1945,25200.0
2005-06-23 14:00:00,31.46,31.51,31.44,31.51,23800.0,20.1945,20.2266,20.1817,20.2266,23800.0
2005-06-23 14:05:00,31.51,31.51,31.46,31.48,23500.0,20.2266,20.2266,20.1945,20.2073,23500.0
2005-06-23 14:10:00,31.48,31.49,31.45,31.48,24900.0,20.2073,20.2138,20.1881,20.2073,24900.0
2005-06-23 14:15:00,31.47,31.49,31.47,31.48,10300.0,20.2009,20.2138,20.2009,20.2073,10300.0
2005-06-23 14:20:00,31.49,31.49,31.44,31.46,9500.0,20.2138,20.2138,20.1817,20.1945,9500.0
2005-06-23 14:25:00,31.45,31.46,31.45,31.46,23200.0,20.1881,20.1945,20.1881,20.1945,23200.0
2005-06-23 14:30:00,31.45,31.46,31.4,31.43,38100.0,20.1881,20.1945,20.156,20.1752,38100.0
2005-06-23 14:35:00,31.44,31.45,31.41,31.45,20600.0,20.1817,20.1881,20.1624,20.1881,20600.0
2005-06-23 14:40:00,31.45,31.45,31.39,31.41,55400.0,20.1881,20.1881,20.1496,20.1624,55400.0
2005-06-23 14:45:00,31.41,31.41,31.38,31.4,14400.0,20.1624,20.1624,20.1431,20.156,14400.0
2005-06-23 14:50:00,31.39,31.39,31.34,31.37,23300.0,20.1496,20.1496,20.1175,20.1367,23300.0
2005-06-23 14:55:00,31.37,31.39,31.34,31.38,11300.0,20.1367,20.1496,20.1175,20.1431,11300.0
2005-06-23 15:00:00,31.38,31.39,31.33,31.35,16700.0,20.1431,20.1496,20.111,20.1239,16700.0
2005-06-23 15:05:00,31.34,31.36,31.28,31.31,28900.0,20.1175,20.1303,20.079,20.0982,28900.0
2005-06-23 15:10:00,31.31,31.38,31.31,31.36,18000.0,20.0982,20.1431,20.0982,20.1303,18000.0
2005-06-23 15:15:00,31.36,31.36,31.27,31.28,24600.0,20.1303,20.1303,20.0725,20.079,24600.0
2005-06-23 15:20:00,31.27,31.32,31.27,31.27,36700.0,20.0725,20.1046,20.0725,20.0725,36700.0
2005-06-23 15:25:00,31.27,31.27,31.21,31.22,48200.0,20.0725,20.0725,20.034,20.0404,48200.0
2005-06-23 15:30:00,31.24,31.24,31.18,31.18,51600.0,20.0533,20.0533,20.0148,20.0148,51600.0
2005-06-23 15:35:00,31.19,31.19,31.12,31.12,66500.0,20.0212,20.0212,19.9762,19.9762,66500.0
2005-06-23 15:40:00,31.12,31.19,31.12,31.19,70400.0,19.9762,20.0212,19.9762,20.0212,70400.0
2005-06-23 15:45:00,31.2,31.22,31.2,31.22,133000.0,20.0276,20.0404,20.0276,20.0404,133000.0
2005-06-23 15:50:00,31.22,31.25,31.2,31.22,59100.0,20.0404,20.0597,20.0276,20.0404,59100.0
2005-06-23 15:55:00,31.23,31.23,31.17,31.17,62100.0,20.0469,20.0469,20.0083,20.0083,62100.0
2005-06-24 09:30:00,31.17,31.17,30.93,30.93,78600.0,20.0083,20.0083,19.8543,19.8543,78600.0
2005-06-24 09:35:00,30.96,31.03,30.94,30.94,39700.0,19.8735,19.9185,19.8607,19.8607,39700.0
2005-06-24 09:40:00,30.94,30.99,30.85,30.97,84200.0,19.8607,19.8928,19.8029,19.88,84200.0
2005-06-24 09:45:00,30.97,31.0,30.94,30.98,58400.0,19.88,19.8992,19.8607,19.8864,58400.0
2005-06-24 09:50:00,30.99,30.99,30.96,30.98,39000.0,19.8928,19.8928,19.8735,19.8864,39000.0
2005-06-24 09:55:00,30.98,31.0,30.95,30.95,69200.0,19.8864,19.8992,19.8671,19.8671,69200.0
2005-06-24 10:00:00,30.95,30.95,30.92,30.93,33700.0,19.8671,19.8671,19.8479,19.8543,33700.0
2005-06-24 10:05:00,30.93,30.93,30.86,30.86,57900.0,19.8543,19.8543,19.8094,19.8094,57900.0
2005-06-24 10:10:00,30.86,30.86,30.78,30.8,104900.0,19.8094,19.8094,19.758,19.7708,104900.0
2005-06-24 10:15:00,30.81,30.83,30.77,30.83,38900.0,19.7773,19.7901,19.7516,19.7901,38900.0
2005-06-24 10:20:00,30.83,30.83,30.77,30.8,26300.0,19.7901,19.7901,19.7516,19.7708,26300.0
2005-06-24 10:25:00,30.79,30.8,30.76,30.76,16000.0,19.7644,19.7708,19.7452,19.7452,16000.0
2005-06-24 10:30:00,30.76,30.82,30.75,30.79,37500.0,19.7452,19.7837,19.7387,19.7644,37500.0
2005-06-24 10:35:00,30.8,30.81,30.76,30.76,16400.0,19.7708,19.7773,19.7452,19.7452,16400.0
2005-06-24 10:40:00,30.77,30.77,30.72,30.72,40700.0,19.7516,19.7516,19.7195,19.7195,40700.0
2005-06-24 10:45:00,30.72,30.72,30.68,30.7,73300.0,19.7195,19.7195,19.6938,19.7066,73300.0
2005-06-24 10:50:00,30.7,30.71,30.65,30.65,61100.0,19.7066,19.7131,19.6745,19.6745,61100.0
2005-06-24 10:55:00,30.65,30.66,30.58,30.65,26600.0,19.6745,19.681,19.6296,19.6745,26600.0
2005-06-24 11:00:00,30.65,30.7,30.64,30.69,41300.0,19.6745,19.7066,19.6681,19.7002,41300.0
2005-06-24 11:05:00,30.68,30.7,30.68,30.69,28000.0,19.6938,19.7066,19.6938,19.7002,28000.0
2005-06-24 11:10:00,30.69,30.7,30.68,30.7,32000.0,19.7002,19.7066,19.6938,19.7066,32000.0
2005-06-24 11:15:00,30.7,30.78,30.65,30.77,68300.0,19.7066,19.758,19.6745,19.7516,68300.0
2005-06-24 11:20:00,30.77,30.78,30.75,30.78,14800.0,19.7516,19.758,19.7387,19.758,14800.0
2005-06-24 11:25:00,30.77,30.79,30.77,30.79,42200.0,19.7516,19.7644,19.7516,19.7644,42200.0
2005-06-24 11:30:00,30.79,30.84,30.79,30.8,55600.0,19.7644,19.7965,19.7644,19.7708,55600.0
2005-06-24 11:35:00,30.8,30.8,30.69,30.7,105000.0,19.7708,19.7708,19.7002,19.7066,105000.0
2005-06-24 11:40:00,30.7,30.7,30.61,30.65,48900.0,19.7066,19.7066,19.6489,19.6745,48900.0
2005-06-24 11:45:00,30.67,30.75,30.67,30.72,21500.0,19.6874,19.7387,19.6874,19.7195,21500.0
2005-06-24 11:50:00,30.72,30.75,30.7,30.73,31900.0,19.7195,19.7387,19.7066,19.7259,31900.0
2005-06-24 11:55:00,30.73,30.75,30.72,30.75,43800.0,19.7259,19.7387,19.7195,19.7387,43800.0
2005-06-24 12:00:00,30.75,30.77,30.74,30.77,47300.0,19.7387,19.7516,19.7323,19.7516,47300.0
2005-06-24 12:05:00,30.77,30.8,30.76,30.77,33800.0,19.7516,19.7708,19.7452,19.7516,33800.0
2005-06-24 12:10:00,30.77,30.77,30.74,30.76,16900.0,19.7516,19.7516,19.7323,19.7452,16900.0
2005-06-24 12:15:00,30.76,30.77,30.74,30.74,22400.0,19.7452,19.7516,19.7323,19.7323,22400.0
2005-06-24 12:20:00,30.74,30.76,30.72,30.76,76700.0,19.7323,19.7452,19.7195,19.7452,76700.0
2005-06-24 12:25:00,30.76,30.76,30.74,30.74,11300.0,19.7452,19.7452,19.7323,19.7323,11300.0
2005-06-24 12:30:00,30.74,30.74,30.7,30.71,14400.0,19.7323,19.7323,19.7066,19.7131,14400.0
2005-06-24 12:35:00,30.71,30.72,30.7,30.71,16100.0,19.7131,19.7195,19.7066,19.7131,16100.0
2005-06-24 12:40:00,30.7,30.71,30.69,30.69,18900.0,19.7066,19.7131,19.7002,19.7002,18900.0
2005-06-24 12:45:00,30.69,30.7,30.65,30.65,17900.0,19.7002,19.7066,19.6745,19.6745,17900.0
2005-06-24 12:50:00,30.66,30.66,30.65,30.65,20000.0,19.681,19.681,19.6745,19.6745,20000.0
2005-06-24 12:55:00,30.66,30.66,30.62,30.62,16600.0,19.681,19.681,19.6553,19.6553,16600.0
2005-06-24 13:00:00,30.62,30.63,30.61,30.63,22000.0,19.6553,19.6617,19.6489,19.6617,22000.0
2005-06-24 13:05:00,30.63,30.63,30.61,30.62,19900.0,19.6617,19.6617,19.6489,19.6553,19900.0
2005-06-24 13:10:00,30.62,30.63,30.58,30.62,18100.0,19.6553,19.6617,19.6296,19.6553,18100.0
2005-06-24 13:15:00,30.62,30.64,30.6,30.61,28400.0,19.6553,19.6681,19.6425,19.6489,28400.0
2005-06-24 13:20:00,30.62,30.63,30.59,30.59,28500.0,19.6553,19.6617,19.636,19.636,28500.0
2005-06-24 13:25:00,30.6,30.62,30.55,30.56,23100.0,19.6425,19.6553,19.6104,19.6168,23100.0
2005-06-24 13:30:00,30.55,30.56,30.48,30.49,34200.0,19.6104,19.6168,19.5654,19.5718,34200.0
2005-06-24 13:35:00,30.48,30.48,30.43,30.44,27300.0,19.5654,19.5654,19.5333,19.5397,27300.0
2005-06-24 13:40:00,30.44,30.44,30.39,30.4,28600.0,19.5397,19.5397,19.5077,19.5141,28600.0
2005-06-24 13:45:00,30.4,30.4,30.32,30.34,73400.0,19.5141,19.5141,19.4627,19.4756,73400.0
2005-06-24 13:50:00,30.34,30.35,30.31,30.31,40500.0,19.4756,19.482,19.4563,19.4563,40500.0
2005-06-24 13:55:00,30.3,30.31,30.27,30.28,56300.0,19.4499,19.4563,19.4306,19.437,56300.0
2005-06-24 14:00:00,30.28,30.28,30.25,30.27,24400.0,19.437,19.437,19.4178,19.4306,24400.0
2005-06-24 14:05:00,30.27,30.31,30.26,30.31,55600.0,19.4306,19.4563,19.4242,19.4563,55600.0
2005-06-24 14:10:00,30.31,30.36,30.31,30.36,12800.0,19.4563,19.4884,19.4563,19.4884,12800.0
2005-06-24 14:15:00,30.36,30.37,30.31,30.31,22800.0,19.4884,19.4948,19.4563,19.4563,22800.0
2005-06-24 14:20:00,30.32,30.36,30.32,30.33,27000.0,19.4627,19.4884,19.4627,19.4691,27000.0
2005-06-24 14:25:00,30.33,30.38,30.32,30.35,22100.0,19.4691,19.5012,19.4627,19.482,22100.0
2005-06-24 14:30:00,30.35,30.39,30.35,30.36,41300.0,19.482,19.5077,19.482,19.4884,41300.0
2005-06-24 14:35:00,30.36,30.38,30.36,30.37,34200.0,19.4884,19.5012,19.4884,19.4948,34200.0
2005-06-24 14:40:00,30.37,30.4,30.37,30.4,49200.0,19.4948,19.5141,19.4948,19.5141,49200.0
2005-06-24 14:45:00,30.41,30.41,30.36,30.38,25700.0,19.5205,19.5205,19.4884,19.5012,25700.0
2005-06-24 14:50:00,30.36,30.38,30.29,30.31,39900.0,19.4884,19.5012,19.4435,19.4563,39900.0
2005-06-24 14:55:00,30.31,30.34,30.3,30.3,63600.0,19.4563,19.4756,19.4499,19.4499,63600.0
2005-06-24 15:00:00,30.31,30.31,30.27,30.29,64300.0,19.4563,19.4563,19.4306,19.4435,64300.0
2005-06-24 15:05:00,30.29,30.32,30.29,30.3,52100.0,19.4435,19.4627,19.4435,19.4499,52100.0
2005-06-24 15:10:00,30.31,30.39,30.28,30.36,55900.0,19.4563,19.5077,19.437,19.4884,55900.0
2005-06-24 15:15:00,30.36,30.4,30.36,30.37,28300.0,19.4884,19.5141,19.4884,19.4948,28300.0
2005-06-24 15:20:00,30.37,30.46,30.37,30.46,55900.0,19.4948,19.5526,19.4948,19.5526,55900.0
2005-06-24 15:25:00,30.45,30.45,30.41,30.45,32100.0,19.5462,19.5462,19.5205,19.5462,32100.0
2005-06-24 15:30:00,30.45,30.45,30.42,30.43,37100.0,19.5462,19.5462,19.5269,19.5333,37100.0
2005-06-24 15:35:00,30.44,30.44,30.4,30.41,35400.0,19.5397,19.5397,19.5141,19.5205,35400.0
2005-06-24 15:40:00,30.41,30.46,30.41,30.46,30300.0,19.5205,19.5526,19.5205,19.5526,30300.0
2005-06-24 15:45:00,30.45,30.47,30.42,30.47,52700.0,19.5462,19.559,19.5269,19.559,52700.0
2005-06-24 15:50:00,30.47,30.47,30.43,30.43,26500.0,19.559,19.559,19.5333,19.5333,26500.0
2005-06-24 15:55:00,30.43,30.44,30.35,30.35,120000.0,19.5333,19.5397,19.482,19.482,120000.0
2005-06-27 09:35:00,30.43,30.44,30.3,30.31,101200.0,19.5333,19.5397,19.4499,19.4563,101200.0
2005-06-27 09:40:00,30.31,30.31,30.21,30.23,45900.0,19.4563,19.4563,19.3921,19.4049,45900.0
2005-06-27 09:45:00,30.23,30.28,30.21,30.22,31100.0,19.4049,19.437,19.3921,19.3985,31100.0
2005-06-27 09:50:00,30.22,30.23,30.15,30.15,22100.0,19.3985,19.4049,19.3536,19.3536,22100.0
2005-06-27 09:55:00,30.15,30.16,30.08,30.09,35400.0,19.3536,19.36,19.3087,19.3151,35400.0
2005-06-27 10:00:00,30.09,30.18,30.08,30.18,62900.0,19.3151,19.3729,19.3087,19.3729,62900.0
2005-06-27 10:05:00,30.19,30.23,30.13,30.14,38100.0,19.3793,19.4049,19.3408,19.3472,38100.0
2005-06-27 10:10:00,30.14,30.19,30.08,30.13,37700.0,19.3472,19.3793,19.3087,19.3408,37700.0
2005-06-27 10:15:00,30.13,30.25,30.12,30.22,34700.0,19.3408,19.4178,19.3343,19.3985,34700.0
2005-06-27 10:20:00,30.2,30.23,30.16,30.17,18900.0,19.3857,19.4049,19.36,19.3664,18900.0
2005-06-27 10:25:00,30.16,30.2,30.08,30.19,27200.0,19.36,19.3857,19.3087,19.3793,27200.0
2005-06-27 10:30:00,30.17,30.22,30.15,30.2,27100.0,19.3664,19.3985,19.3536,19.3857,27100.0
2005-06-27 10:35:00,30.19,30.25,30.19,30.23,25400.0,19.3793,19.4178,19.3793,19.4049,25400.0
2005-06-27 10:40:00,30.24,30.25,30.21,30.22,32300.0,19.4114,19.4178,19.3921,19.3985,32300.0
2005-06-27 10:45:00,30.22,30.25,30.21,30.23,31800.0,19.3985,19.4178,19.3921,19.4049,31800.0
2005-06-27 10:50:00,30.22,30.24,30.19,30.19,38300.0,19.3985,19.4114,19.3793,19.3793,38300.0
2005-06-27 10:55:00,30.2,30.2,30.14,30.14,13800.0,19.3857,19.3857,19.3472,19.3472,13800.0
2005-06-27 11:00:00,30.14,30.15,30.13,30.14,15900.0,19.3472,19.3536,19.3408,19.3472,15900.0
2005-06-27 11:05:00,30.14,30.17,30.14,30.15,45800.0,19.3472,19.3664,19.3472,19.3536,45800.0
2005-06-27 11:10:00,30.16,30.16,30.1,30.1,12100.0,19.36,19.36,19.3215,19.3215,12100.0
2005-06-27 11:15:00,30.12,30.2,30.09,30.19,28900.0,19.3343,19.3857,19.3151,19.3793,28900.0
2005-06-27 11:20:00,30.19,30.21,30.16,30.21,28700.0,19.3793,19.3921,19.36,19.3921,28700.0
2005-06-27 11:25:00,30.22,30.23,30.18,30.19,26200.0,19.3985,19.4049,19.3729,19.3793,26200.0
2005-06-27 11:30:00,30.2,30.21,30.16,30.16,14100.0,19.3857,19.3921,19.36,19.36,14100.0
2005-06-27 11:35:00,30.16,30.17,30.15,30.16,25400.0,19.36,19.3664,19.3536,19.36,25400.0
2005-06-27 11:40:00,30.15,30.16,30.14,30.15,27500.0,19.3536,19.36,19.3472,19.3536,27500.0
2005-06-27 11:45:00,30.14,30.18,30.12,30.12,38400.0,19.3472,19.3729,19.3343,19.3343,38400.0
2005-06-27 11:50:00,30.12,30.15,30.12,30.15,22400.0,19.3343,19.3536,19.3343,19.3536,22400.0
2005-06-27 11:55:00,30.14,30.15,30.12,30.12,61100.0,19.3472,19.3536,19.3343,19.3343,61100.0
2005-06-27 12:00:00,30.12,30.14,30.11,30.12,27400.0,19.3343,19.3472,19.3279,19.3343,27400.0
2005-06-27 12:05:00,30.1,30.14,30.08,30.14,16400.0,19.3215,19.3472,19.3087,19.3472,16400.0
2005-06-27 12:10:00,30.13,30.14,30.06,30.07,25200.0,19.3408,19.3472,19.2958,19.3022,25200.0
2005-06-27 12:15:00,30.07,30.12,30.05,30.08,22400.0,19.3022,19.3343,19.2894,19.3087,22400.0
2005-06-27 12:20:00,30.1,30.1,30.05,30.05,19500.0,19.3215,19.3215,19.2894,19.2894,19500.0
2005-06-27 12:25:00,30.06,30.09,30.03,30.07,19400.0,19.2958,19.3151,19.2766,19.3022,19400.0
2005-06-27 12:30:00,30.06,30.07,30.02,30.07,24000.0,19.2958,19.3022,19.2701,19.3022,24000.0
2005-06-27 12:35:00,30.04,30.06,30.03,30.06,22200.0,19.283,19.2958,19.2766,19.2958,22200.0
2005-06-27 12:40:00,30.05,30.06,30.03,30.03,22000.0,19.2894,19.2958,19.2766,19.2766,22000.0
2005-06-27 12:45:00,30.03,30.04,29.98,29.99,44000.0,19.2766,19.283,19.2445,19.2509,44000.0
2005-06-27 12:50:00,29.99,29.99,29.89,29.91,59100.0,19.2509,19.2509,19.1867,19.1995,59100.0
2005-06-27 12:55:00,29.9,29.9,29.8,29.85,90900.0,19.1931,19.1931,19.1289,19.161,90900.0
2005-06-27 13:00:00,29.83,29.85,29.78,29.8,65500.0,19.1482,19.161,19.1161,19.1289,65500.0
2005-06-27 13:05:00,29.81,29.88,29.8,29.86,52400.0,19.1353,19.1803,19.1289,19.1674,52400.0
2005-06-27 13:10:00,29.85,29.86,29.8,29.85,71900.0,19.161,19.1674,19.1289,19.161,71900.0
2005-06-27 13:15:00,29.84,29.88,29.84,29.84,16600.0,19.1546,19.1803,19.1546,19.1546,16600.0
2005-06-27 13:20:00,29.86,29.86,29.82,29.84,33800.0,19.1674,19.1674,19.1418,19.1546,33800.0
2005-06-27 13:25:00,29.83,29.86,29.82,29.86,9100.0,19.1482,19.1674,19.1418,19.1674,9100.0
2005-06-27 13:30:00,29.84,29.89,29.84,29.89,11400.0,19.1546,19.1867,19.1546,19.1867,11400.0
2005-06-27 13:35:00,29.89,29.9,29.87,29.89,16300.0,19.1867,19.1931,19.1739,19.1867,16300.0
2005-06-27 13:40:00,29.9,29.91,29.88,29.89,20500.0,19.1931,19.1995,19.1803,19.1867,20500.0
2005-06-27 13:45:00,29.89,29.94,29.89,29.92,37600.0,19.1867,19.2188,19.1867,19.206,37600.0
2005-06-27 13:50:00,29.92,29.97,29.92,29.97,53800.0,19.206,19.2381,19.206,19.2381,53800.0
2005-06-27 13:55:00,29.97,29.97,29.92,29.92,11900.0,19.2381,19.2381,19.206,19.206,11900.0
2005-06-27 14:00:00,29.93,29.95,29.9,29.92,166400.0,19.2124,19.2252,19.1931,19.206,166400.0
2005-06-27 14:05:00,29.92,29.95,29.89,29.9,89700.0,19.206,19.2252,19.1867,19.1931,89700.0
2005-06-27 14:10:00,29.9,29.99,29.9,29.99,25900.0,19.1931,19.2509,19.1931,19.2509,25900.0
2005-06-27 14:15:00,29.99,30.0,29.95,29.97,47400.0,19.2509,19.2573,19.2252,19.2381,47400.0
2005-06-27 14:20:00,29.97,30.0,29.95,29.97,27800.0,19.2381,19.2573,19.2252,19.2381,27800.0
2005-06-27 14:25:00,29.96,29.99,29.96,29.98,24100.0,19.2316,19.2509,19.2316,19.2445,24100.0
2005-06-27 14:30:00,29.99,29.99,29.95,29.99,55600.0,19.2509,19.2509,19.2252,19.2509,55600.0
2005-06-27 14:35:00,29.98,30.0,29.98,29.99,46600.0,19.2445,19.2573,19.2445,19.2509,46600.0
2005-06-27 14:40:00,29.98,30.0,29.98,29.98,50200.0,19.2445,19.2573,19.2445,19.2445,50200.0
2005-06-27 14:45:00,29.98,30.0,29.98,30.0,44100.0,19.2445,19.2573,19.2445,19.2573,44100.0
2005-06-27 14:50:00,29.99,30.0,29.99,29.99,51100.0,19.2509,19.2573,19.2509,19.2509,51100.0
2005-06-27 14:55:00,29.98,30.0,29.98,29.99,51300.0,19.2445,19.2573,19.2445,19.2509,51300.0
2005-06-27 15:00:00,29.99,30.0,29.96,29.96,45300.0,19.2509,19.2573,19.2316,19.2316,45300.0
2005-06-27 15:05:00,29.95,29.98,29.92,29.98,43500.0,19.2252,19.2445,19.206,19.2445,43500.0
2005-06-27 15:10:00,29.97,29.99,29.95,29.99,93400.0,19.2381,19.2509,19.2252,19.2509,93400.0
2005-06-27 15:15:00,29.99,29.99,29.97,29.99,104500.0,19.2509,19.2509,19.2381,19.2509,104500.0
2005-06-27 15:20:00,29.99,30.0,29.97,29.99,59900.0,19.2509,19.2573,19.2381,19.2509,59900.0
2005-06-27 15:25:00,30.0,30.0,29.97,29.98,61100.0,19.2573,19.2573,19.2381,19.2445,61100.0
2005-06-27 15:30:00,29.98,29.99,29.98,29.99,48700.0,19.2445,19.2509,19.2445,19.2509,48700.0
2005-06-27 15:35:00,29.99,30.04,29.98,30.02,70700.0,19.2509,19.283,19.2445,19.2701,70700.0
2005-06-27 15:40:00,30.02,30.02,30.0,30.0,125300.0,19.2701,19.2701,19.2573,19.2573,125300.0
2005-06-27 15:45:00,30.01,30.03,30.01,30.02,52500.0,19.2637,19.2766,19.2637,19.2701,52500.0
2005-06-27 15:50:00,30.02,30.03,30.0,30.0,158900.0,19.2701,19.2766,19.2573,19.2573,158900.0
2005-06-27 15:55:00,30.0,30.01,29.97,30.0,250700.0,19.2573,19.2637,19.2381,19.2573,250700.0
2005-06-28 09:30:00,30.19,30.24,29.97,30.05,128800.0,19.3793,19.4114,19.2381,19.2894,128800.0
2005-06-28 09:35:00,30.05,30.12,29.99,30.12,75500.0,19.2894,19.3343,19.2509,19.3343,75500.0
2005-06-28 09:40:00,30.15,30.35,30.08,30.31,140900.0,19.3536,19.482,19.3087,19.4563,140900.0
2005-06-28 09:45:00,30.31,30.38,30.27,30.38,106700.0,19.4563,19.5012,19.4306,19.5012,106700.0
2005-06-28 09:50:00,30.36,30.47,30.35,30.46,84700.0,19.4884,19.559,19.482,19.5526,84700.0
2005-06-28 09:55:00,30.47,30.62,30.46,30.58,72600.0,19.559,19.6553,19.5526,19.6296,72600.0
2005-06-28 10:00:00,30.58,30.6,30.48,30.52,157100.0,19.6296,19.6425,19.5654,19.5911,157100.0
2005-06-28 10:05:00,30.52,30.59,30.52,30.55,101600.0,19.5911,19.636,19.5911,19.6104,101600.0
2005-06-28 10:10:00,30.55,30.58,30.54,30.55,84100.0,19.6104,19.6296,19.6039,19.6104,84100.0
2005-06-28 10:15:00,30.54,30.56,30.53,30.55,49300.0,19.6039,19.6168,19.5975,19.6104,49300.0
2005-06-28 10:20:00,30.57,30.6,30.56,30.57,70200.0,19.6232,19.6425,19.6168,19.6232,70200.0
2005-06-28 10:25:00,30.56,30.6,30.56,30.58,75900.0,19.6168,19.6425,19.6168,19.6296,75900.0
2005-06-28 10:30:00,30.59,30.63,30.58,30.61,75300.0,19.636,19.6617,19.6296,19.6489,75300.0
2005-06-28 10:35:00,30.6,30.67,30.6,30.66,53900.0,19.6425,19.6874,19.6425,19.681,53900.0
2005-06-28 10:40:00,30.64,30.71,30.63,30.69,35400.0,19.6681,19.7131,19.6617,19.7002,35400.0
2005-06-28 10:45:00,30.7,30.71,30.67,30.67,33100.0,19.7066,19.7131,19.6874,19.6874,33100.0
2005-06-28 10:50:00,30.68,30.68,30.63,30.64,45100.0,19.6938,19.6938,19.6617,19.6681,45100.0
2005-06-28 10:55:00,30.63,30.64,30.55,30.55,45900.0,19.6617,19.6681,19.6104,19.6104,45900.0
2005-06-28 11:00:00,30.54,30.56,30.53,30.53,18500.0,19.6039,19.6168,19.5975,19.5975,18500.0
2005-06-28 11:05:00,30.53,30.58,30.48,30.58,67400.0,19.5975,19.6296,19.5654,19.6296,67400.0
2005-06-28 11:10:00,30.58,30.58,30.54,30.55,22000.0,19.6296,19.6296,19.6039,19.6104,22000.0
2005-06-28 11:15:00,30.54,30.57,30.51,30.55,30200.0,19.6039,19.6232,19.5847,19.6104,30200.0
2005-06-28 11:20:00,30.56,30.59,30.52,30.53,42900.0,19.6168,19.636,19.5911,19.5975,42900.0
2005-06-28 11:25:00,30.54,30.55,30.53,30.53,53700.0,19.6039,19.6104,19.5975,19.5975,53700.0
2005-06-28 11:30:00,30.53,30.62,30.53,30.6,107700.0,19.5975,19.6553,19.5975,19.6425,107700.0
2005-06-28 11:35:00,30.6,30.68,30.6,30.65,65100.0,19.6425,19.6938,19.6425,19.6745,65100.0
2005-06-28 11:40:00,30.66,30.7,30.64,30.69,80300.0,19.681,19.7066,19.6681,19.7002,80300.0
2005-06-28 11:45:00,30.69,30.72,30.67,30.7,41900.0,19.7002,19.7195,19.6874,19.7066,41900.0
2005-06-28 11:50:00,30.71,30.77,30.68,30.75,49600.0,19.7131,19.7516,19.6938,19.7387,49600.0
2005-06-28 11:55:00,30.76,30.77,30.72,30.72,34200.0,19.7452,19.7516,19.7195,19.7195,34200.0
2005-06-28 12:00:00,30.72,30.74,30.71,30.73,44300.0,19.7195,19.7323,19.7131,19.7259,44300.0
2005-06-28 12:05:00,30.73,30.81,30.73,30.8,90300.0,19.7259,19.7773,19.7259,19.7708,90300.0
2005-06-28 12:10:00,30.8,30.82,30.78,30.78,44600.0,19.7708,19.7837,19.758,19.758,44600.0
2005-06-28 12:15:00,30.78,30.81,30.78,30.8,29300.0,19.758,19.7773,19.758,19.7708,29300.0
2005-06-28 12:20:00,30.8,30.86,30.8,30.82,40400.0,19.7708,19.8094,19.7708,19.7837,40400.0
2005-06-28 12:25:00,30.83,30.83,30.8,30.82,19500.0,19.7901,19.7901,19.7708,19.7837,19500.0
2005-06-28 12:30:00,30.82,30.82,30.79,30.81,21400.0,19.7837,19.7837,19.7644,19.7773,21400.0
2005-06-28 12:35:00,30.8,30.81,30.79,30.79,18200.0,19.7708,19.7773,19.7644,19.7644,18200.0
2005-06-28 12:40:00,30.79,30.79,30.74,30.76,30500.0,19.7644,19.7644,19.7323,19.7452,30500.0
2005-06-28 12:45:00,30.77,30.79,30.77,30.78,43200.0,19.7516,19.7644,19.7516,19.758,43200.0
2005-06-28 12:50:00,30.79,30.8,30.74,30.77,27300.0,19.7644,19.7708,19.7323,19.7516,27300.0
2005-06-28 12:55:00,30.77,30.78,30.76,30.77,20800.0,19.7516,19.758,19.7452,19.7516,20800.0
2005-06-28 13:00:00,30.78,30.78,30.74,30.78,39800.0,19.758,19.758,19.7323,19.758,39800.0
2005-06-28 13:05:00,30.78,30.8,30.76,30.79,42100.0,19.758,19.7708,19.7452,19.7644,42100.0
2005-06-28 13:10:00,30.79,30.8,30.77,30.8,44000.0,19.7644,19.7708,19.7516,19.7708,44000.0
2005-06-28 13:15:00,30.8,30.8,30.78,30.8,24200.0,19.7708,19.7708,19.758,19.7708,24200.0
2005-06-28 13:20:00,30.8,30.83,30.79,30.83,51600.0,19.7708,19.7901,19.7644,19.7901,51600.0
2005-06-28 13:25:00,30.84,30.85,30.83,30.84,38100.0,19.7965,19.8029,19.7901,19.7965,38100.0
2005-06-28 13:30:00,30.84,30.84,30.81,30.82,42400.0,19.7965,19.7965,19.7773,19.7837,42400.0
2005-06-28 13:35:00,30.82,30.82,30.8,30.8,22200.0,19.7837,19.7837,19.7708,19.7708,22200.0
2005-06-28 13:40:00,30.81,30.81,30.8,30.8,16400.0,19.7773,19.7773,19.7708,19.7708,16400.0
2005-06-28 13:45:00,30.8,30.81,30.77,30.77,34900.0,19.7708,19.7773,19.7516,19.7516,34900.0
2005-06-28 13:50:00,30.78,30.79,30.76,30.78,45600.0,19.758,19.7644,19.7452,19.758,45600.0
2005-06-28 13:55:00,30.78,30.79,30.77,30.78,22900.0,19.758,19.7644,19.7516,19.758,22900.0
2005-06-28 14:00:00,30.78,30.8,30.76,30.79,55500.0,19.758,19.7708,19.7452,19.7644,55500.0
2005-06-28 14:05:00,30.79,30.8,30.78,30.79,63400.0,19.7644,19.7708,19.758,19.7644,63400.0
2005-06-28 14:10:00,30.8,30.88,30.79,30.85,52300.0,19.7708,19.8222,19.7644,19.8029,52300.0
2005-06-28 14:15:00,30.85,30.85,30.81,30.82,40500.0,19.8029,19.8029,19.7773,19.7837,40500.0
2005-06-28 14:20:00,30.82,30.83,30.8,30.8,48400.0,19.7837,19.7901,19.7708,19.7708,48400.0
2005-06-28 14:25:00,30.8,30.83,30.8,30.83,46300.0,19.7708,19.7901,19.7708,19.7901,46300.0
2005-06-28 14:30:00,30.83,30.87,30.83,30.87,42800.0,19.7901,19.8158,19.7901,19.8158,42800.0
2005-06-28 14:35:00,30.86,30.91,30.86,30.89,28000.0,19.8094,19.8414,19.8094,19.8286,28000.0
2005-06-28 14:40:00,30.9,30.9,30.88,30.89,59300.0,19.835,19.835,19.8222,19.8286,59300.0
2005-06-28 14:45:00,30.9,30.93,30.87,30.92,121500.0,19.835,19.8543,19.8158,19.8479,121500.0
2005-06-28 14:50:00,30.92,30.95,30.89,30.93,50900.0,19.8479,19.8671,19.8286,19.8543,50900.0
2005-06-28 14:55:00,30.92,30.97,30.92,30.95,46800.0,19.8479,19.88,19.8479,19.8671,46800.0
2005-06-28 15:00:00,30.95,30.97,30.94,30.97,20600.0,19.8671,19.88,19.8607,19.88,20600.0
2005-06-28 15:05:00,30.97,31.01,30.97,31.01,35300.0,19.88,19.9056,19.88,19.9056,35300.0
2005-06-28 15:10:00,31.01,31.05,31.01,31.04,26900.0,19.9056,19.9313,19.9056,19.9249,26900.0
2005-06-28 15:15:00,31.05,31.09,31.04,31.08,48200.0,19.9313,19.957,19.9249,19.9506,48200.0
2005-06-28 15:20:00,31.08,31.1,31.07,31.09,50300.0,19.9506,19.9634,19.9442,19.957,50300.0
2005-06-28 15:25:00,31.08,31.1,31.05,31.1,47000.0,19.9506,19.9634,19.9313,19.9634,47000.0
2005-06-28 15:30:00,31.11,31.16,31.09,31.13,64600.0,19.9698,20.0019,19.957,19.9827,64600.0
2005-06-28 15:35:00,31.13,31.14,31.11,31.14,32600.0,19.9827,19.9891,19.9698,19.9891,32600.0
2005-06-28 15:40:00,31.14,31.16,31.13,31.16,61100.0,19.9891,20.0019,19.9827,20.0019,61100.0
2005-06-28 15:45:00,31.15,31.22,31.13,31.21,116700.0,19.9955,20.0404,19.9827,20.034,116700.0
2005-06-28 15:50:00,31.21,31.23,31.2,31.23,119100.0,20.034,20.0469,20.0276,20.0469,119100.0
2005-06-28 15:55:00,31.22,31.28,31.22,31.25,129000.0,20.0404,20.079,20.0404,20.0597,129000.0
2005-06-29 09:30:00,31.38,31.39,31.26,31.31,63100.0,20.1431,20.1496,20.0661,20.0982,63100.0
2005-06-29 09:35:00,31.29,31.3,31.1,31.12,65700.0,20.0854,20.0918,19.9634,19.9762,65700.0
2005-06-29 09:40:00,31.12,31.2,31.11,31.13,19100.0,19.9762,20.0276,19.9698,19.9827,19100.0
2005-06-29 09:45:00,31.16,31.38,31.13,31.18,53800.0,20.0019,20.1431,19.9827,20.0148,53800.0
2005-06-29 09:50:00,31.18,31.18,31.0,31.13,33100.0,20.0148,20.0148,19.8992,19.9827,33100.0
2005-06-29 09:55:00,31.13,31.13,31.06,31.06,23200.0,19.9827,19.9827,19.9377,19.9377,23200.0
2005-06-29 10:00:00,31.06,31.15,31.03,31.12,20100.0,19.9377,19.9955,19.9185,19.9762,20100.0
2005-06-29 10:05:00,31.11,31.16,31.03,31.16,41100.0,19.9698,20.0019,19.9185,20.0019,41100.0
2005-06-29 10:10:00,31.16,31.27,31.16,31.26,27100.0,20.0019,20.0725,20.0019,20.0661,27100.0
2005-06-29 10:15:00,31.26,31.35,31.25,31.34,36400.0,20.0661,20.1239,20.0597,20.1175,36400.0
2005-06-29 10:20:00,31.34,31.44,31.32,31.44,17800.0,20.1175,20.1817,20.1046,20.1817,17800.0
2005-06-29 10:25:00,31.43,31.44,31.31,31.4,37800.0,20.1752,20.1817,20.0982,20.156,37800.0
2005-06-29 10:30:00,31.36,31.47,31.35,31.45,30100.0,20.1303,20.2009,20.1239,20.1881,30100.0
2005-06-29 10:35:00,31.45,31.51,31.42,31.45,32300.0,20.1881,20.2266,20.1688,20.1881,32300.0
2005-06-29 10:40:00,31.45,31.5,31.44,31.48,30400.0,20.1881,20.2202,20.1817,20.2073,30400.0
2005-06-29 10:45:00,31.49,31.49,31.41,31.44,52700.0,20.2138,20.2138,20.1624,20.1817,52700.0
2005-06-29 10:50:00,31.45,31.48,31.44,31.47,14900.0,20.1881,20.2073,20.1817,20.2009,14900.0
2005-06-29 10:55:00,31.46,31.48,31.43,31.46,23300.0,20.1945,20.2073,20.1752,20.1945,23300.0
2005-06-29 11:00:00,31.46,31.46,31.28,31.28,25700.0,20.1945,20.1945,20.079,20.079,25700.0
2005-06-29 11:05:00,31.27,31.31,31.26,31.3,27700.0,20.0725,20.0982,20.0661,20.0918,27700.0
2005-06-29 11:10:00,31.29,31.29,31.25,31.27,33400.0,20.0854,20.0854,20.0597,20.0725,33400.0
2005-06-29 11:15:00,31.27,31.32,31.24,31.31,34500.0,20.0725,20.1046,20.0533,20.0982,34500.0
2005-06-29 11:20:00,31.3,31.3,31.25,31.26,11300.0,20.0918,20.0918,20.0597,20.0661,11300.0
2005-06-29 11:25:00,31.27,31.3,31.27,31.3,15700.0,20.0725,20.0918,20.0725,20.0918,15700.0
2005-06-29 11:30:00,31.3,31.3,31.27,31.27,14200.0,20.0918,20.0918,20.0725,20.0725,14200.0
2005-06-29 11:35:00,31.26,31.31,31.26,31.31,8900.0,20.0661,20.0982,20.0661,20.0982,8900.0
2005-06-29 11:40:00,31.32,31.4,31.32,31.4,8900.0,20.1046,20.156,20.1046,20.156,8900.0
2005-06-29 11:45:00,31.4,31.4,31.35,31.36,42100.0,20.156,20.156,20.1239,20.1303,42100.0
2005-06-29 11:50:00,31.36,31.37,31.33,31.33,11200.0,20.1303,20.1367,20.111,20.111,11200.0
2005-06-29 11:55:00,31.33,31.34,31.3,31.31,5600.0,20.111,20.1175,20.0918,20.0982,5600.0
2005-06-29 12:00:00,31.31,31.32,31.25,31.25,10700.0,20.0982,20.1046,20.0597,20.0597,10700.0
2005-06-29 12:05:00,31.27,31.31,31.26,31.31,9200.0,20.0725,20.0982,20.0661,20.0982,9200.0
2005-06-29 12:10:00,31.31,31.31,31.28,31.31,11300.0,20.0982,20.0982,20.079,20.0982,11300.0
2005-06-29 12:15:00,31.3,31.34,31.3,31.3,5100.0,20.0918,20.1175,20.0918,20.0918,5100.0
2005-06-29 12:20:00,31.32,31.32,31.3,31.31,12500.0,20.1046,20.1046,20.0918,20.0982,12500.0
2005-06-29 12:25:00,31.3,31.35,31.3,31.35,21900.0,20.0918,20.1239,20.0918,20.1239,21900.0
2005-06-29 12:30:00,31.35,31.36,31.32,31.33,66600.0,20.1239,20.1303,20.1046,20.111,66600.0
2005-06-29 12:35:00,31.32,31.35,31.3,31.35,26100.0,20.1046,20.1239,20.0918,20.1239,26100.0
2005-06-29 12:40:00,31.35,31.38,31.33,31.37,13000.0,20.1239,20.1431,20.111,20.1367,13000.0
2005-06-29 12:45:00,31.37,31.37,31.33,31.34,5300.0,20.1367,20.1367,20.111,20.1175,5300.0
2005-06-29 12:50:00,31.34,31.37,31.34,31.37,16800.0,20.1175,20.1367,20.1175,20.1367,16800.0
2005-06-29 12:55:00,31.36,31.38,31.34,31.35,10100.0,20.1303,20.1431,20.1175,20.1239,10100.0
2005-06-29 13:00:00,31.33,31.35,31.31,31.33,7100.0,20.111,20.1239,20.0982,20.111,7100.0
2005-06-29 13:05:00,31.32,31.33,31.3,31.32,21200.0,20.1046,20.111,20.0918,20.1046,21200.0
2005-06-29 13:10:00,31.33,31.34,31.3,31.33,19400.0,20.111,20.1175,20.0918,20.111,19400.0
2005-06-29 13:15:00,31.33,31.34,31.31,31.31,24900.0,20.111,20.1175,20.0982,20.0982,24900.0
2005-06-29 13:20:00,31.31,31.32,31.3,31.3,16000.0,20.0982,20.1046,20.0918,20.0918,16000.0
2005-06-29 13:25:00,31.3,31.32,31.3,31.32,13700.0,20.0918,20.1046,20.0918,20.1046,13700.0
2005-06-29 13:30:00,31.32,31.32,31.3,31.31,47100.0,20.1046,20.1046,20.0918,20.0982,47100.0
2005-06-29 13:35:00,31.31,31.32,31.3,31.32,31100.0,20.0982,20.1046,20.0918,20.1046,31100.0
2005-06-29 13:40:00,31.33,31.36,31.33,31.36,30000.0,20.111,20.1303,20.111,20.1303,30000.0
2005-06-29 13:45:00,31.36,31.36,31.33,31.33,23400.0,20.1303,20.1303,20.111,20.111,23400.0
2005-06-29 13:50:00,31.32,31.33,31.29,31.3,83500.0,20.1046,20.111,20.0854,20.0918,83500.0
2005-06-29 13:55:00,31.31,31.32,31.27,31.31,11200.0,20.0982,20.1046,20.0725,20.0982,11200.0
2005-06-29 14:00:00,31.31,31.32,31.29,31.3,16000.0,20.0982,20.1046,20.0854,20.0918,16000.0
2005-06-29 14:05:00,31.31,31.31,31.3,31.3,30500.0,20.0982,20.0982,20.0918,20.0918,30500.0
2005-06-29 14:10:00,31.31,31.34,31.31,31.33,19200.0,20.0982,20.1175,20.0982,20.111,19200.0
2005-06-29 14:15:00,31.33,31.34,31.32,31.33,33800.0,20.111,20.1175,20.1046,20.111,33800.0
2005-06-29 14:20:00,31.33,31.35,31.33,31.34,36100.0,20.111,20.1239,20.111,20.1175,36100.0
2005-06-29 14:25:00,31.35,31.39,31.34,31.35,7200.0,20.1239,20.1496,20.1175,20.1239,7200.0
2005-06-29 14:30:00,31.35,31.38,31.34,31.37,27900.0,20.1239,20.1431,20.1175,20.1367,27900.0
2005-06-29 14:35:00,31.38,31.41,31.36,31.39,23600.0,20.1431,20.1624,20.1303,20.1496,23600.0
2005-06-29 14:40:00,31.4,31.4,31.36,31.38,18000.0,20.156,20.156,20.1303,20.1431,18000.0
2005-06-29 14:45:00,31.38,31.4,31.35,31.35,21700.0,20.1431,20.156,20.1239,20.1239,21700.0
2005-06-29 14:50:00,31.36,31.4,31.36,31.39,59300.0,20.1303,20.156,20.1303,20.1496,59300.0
2005-06-29 14:55:00,31.39,31.4,31.33,31.34,30200.0,20.1496,20.156,20.111,20.1175,30200.0
2005-06-29 15:00:00,31.35,31.35,31.31,31.35,22700.0,20.1239,20.1239,20.0982,20.1239,22700.0
2005-06-29 15:05:00,31.35,31.37,31.35,31.37,31700.0,20.1239,20.1367,20.1239,20.1367,31700.0
2005-06-29 15:10:00,31.36,31.4,31.35,31.4,34300.0,20.1303,20.156,20.1239,20.156,34300.0
2005-06-29 15:15:00,31.41,31.41,31.38,31.39,23500.0,20.1624,20.1624,20.1431,20.1496,23500.0
2005-06-29 15:20:00,31.39,31.41,31.38,31.38,23400.0,20.1496,20.1624,20.1431,20.1431,23400.0
2005-06-29 15:25:00,31.38,31.39,31.36,31.39,38900.0,20.1431,20.1496,20.1303,20.1496,38900.0
2005-06-29 15:30:00,31.39,31.39,31.35,31.36,35500.0,20.1496,20.1496,20.1239,20.1303,35500.0
2005-06-29 15:35:00,31.36,31.39,31.36,31.37,20000.0,20.1303,20.1496,20.1303,20.1367,20000.0
2005-06-29 15:40:00,31.38,31.44,31.38,31.41,45200.0,20.1431,20.1817,20.1431,20.1624,45200.0
2005-06-29 15:45:00,31.41,31.42,31.38,31.38,36600.0,20.1624,20.1688,20.1431,20.1431,36600.0
2005-06-29 15:50:00,31.38,31.38,31.35,31.35,27200.0,20.1431,20.1431,20.1239,20.1239,27200.0
2005-06-29 15:55:00,31.35,31.36,31.3,31.31,41600.0,20.1239,20.1303,20.0918,20.0982,41600.0
2005-06-30 09:30:00,31.5,31.5,31.46,31.5,67200.0,20.2202,20.2202,20.1945,20.2202,67200.0
2005-06-30 09:35:00,31.49,31.5,31.43,31.44,16800.0,20.2138,20.2202,20.1752,20.1817,16800.0
2005-06-30 09:40:00,31.44,31.44,31.28,31.34,35000.0,20.1817,20.1817,20.079,20.1175,35000.0
2005-06-30 09:45:00,31.35,31.6,31.34,31.44,34600.0,20.1239,20.2844,20.1175,20.1817,34600.0
2005-06-30 09:50:00,31.44,31.56,31.44,31.48,28500.0,20.1817,20.2587,20.1817,20.2073,28500.0
2005-06-30 09:55:00,31.49,31.49,31.37,31.42,17200.0,20.2138,20.2138,20.1367,20.1688,17200.0
2005-06-30 10:00:00,31.42,31.47,31.41,31.47,18000.0,20.1688,20.2009,20.1624,20.2009,18000.0
2005-06-30 10:05:00,31.47,31.47,31.37,31.37,14600.0,20.2009,20.2009,20.1367,20.1367,14600.0
2005-06-30 10:10:00,31.38,31.46,31.38,31.45,17600.0,20.1431,20.1945,20.1431,20.1881,17600.0
2005-06-30 10:15:00,31.46,31.47,31.44,31.46,6600.0,20.1945,20.2009,20.1817,20.1945,6600.0
2005-06-30 10:20:00,31.45,31.5,31.45,31.48,16300.0,20.1881,20.2202,20.1881,20.2073,16300.0
2005-06-30 10:25:00,31.48,31.48,31.45,31.46,7300.0,20.2073,20.2073,20.1881,20.1945,7300.0
2005-06-30 10:30:00,31.45,31.51,31.45,31.48,24000.0,20.1881,20.2266,20.1881,20.2073,24000.0
2005-06-30 10:35:00,31.48,31.49,31.45,31.46,31100.0,20.2073,20.2138,20.1881,20.1945,31100.0
2005-06-30 10:40:00,31.46,31.47,31.45,31.47,15500.0,20.1945,20.2009,20.1881,20.2009,15500.0
2005-06-30 10:45:00,31.47,31.49,31.46,31.49,4400.0,20.2009,20.2138,20.1945,20.2138,4400.0
2005-06-30 10:50:00,31.48,31.49,31.45,31.45,15700.0,20.2073,20.2138,20.1881,20.1881,15700.0
2005-06-30 10:55:00,31.45,31.47,31.44,31.46,23200.0,20.1881,20.2009,20.1817,20.1945,23200.0
2005-06-30 11:00:00,31.45,31.46,31.41,31.43,42700.0,20.1881,20.1945,20.1624,20.1752,42700.0
2005-06-30 11:05:00,31.41,31.46,31.41,31.46,31500.0,20.1624,20.1945,20.1624,20.1945,31500.0
2005-06-30 11:10:00,31.46,31.46,31.42,31.44,25000.0,20.1945,20.1945,20.1688,20.1817,25000.0
2005-06-30 11:15:00,31.44,31.45,31.42,31.44,17100.0,20.1817,20.1881,20.1688,20.1817,17100.0
2005-06-30 11:20:00,31.44,31.47,31.43,31.47,17200.0,20.1817,20.2009,20.1752,20.2009,17200.0
2005-06-30 11:25:00,31.46,31.46,31.42,31.42,21500.0,20.1945,20.1945,20.1688,20.1688,21500.0
2005-06-30 11:30:00,31.43,31.47,31.41,31.46,17600.0,20.1752,20.2009,20.1624,20.1945,17600.0
2005-06-30 11:35:00,31.46,31.47,31.45,31.45,15300.0,20.1945,20.2009,20.1881,20.1881,15300.0
2005-06-30 11:40:00,31.46,31.46,31.45,31.45,12200.0,20.1945,20.1945,20.1881,20.1881,12200.0
2005-06-30 11:45:00,31.46,31.46,31.45,31.45,12700.0,20.1945,20.1945,20.1881,20.1881,12700.0
2005-06-30 11:50:00,31.46,31.46,31.45,31.45,15500.0,20.1945,20.1945,20.1881,20.1881,15500.0
2005-06-30 11:55:00,31.45,31.47,31.45,31.46,7600.0,20.1881,20.2009,20.1881,20.1945,7600.0
2005-06-30 12:00:00,31.45,31.46,31.45,31.45,6700.0,20.1881,20.1945,20.1881,20.1881,6700.0
2005-06-30 12:05:00,31.46,31.46,31.45,31.46,15200.0,20.1945,20.1945,20.1881,20.1945,15200.0
2005-06-30 12:10:00,31.46,31.46,31.43,31.44,11100.0,20.1945,20.1945,20.1752,20.1817,11100.0
2005-06-30 12:15:00,31.44,31.46,31.43,31.45,7900.0,20.1817,20.1945,20.1752,20.1881,7900.0
2005-06-30 12:20:00,31.46,31.46,31.44,31.45,11700.0,20.1945,20.1945,20.1817,20.1881,11700.0
2005-06-30 12:25:00,31.46,31.48,31.45,31.48,3600.0,20.1945,20.2073,20.1881,20.2073,3600.0
2005-06-30 12:30:00,31.48,31.48,31.45,31.46,9100.0,20.2073,20.2073,20.1881,20.1945,9100.0
2005-06-30 12:35:00,31.47,31.47,31.45,31.45,6700.0,20.2009,20.2009,20.1881,20.1881,6700.0
2005-06-30 12:40:00,31.46,31.46,31.45,31.46,9700.0,20.1945,20.1945,20.1881,20.1945,9700.0
2005-06-30 12:45:00,31.46,31.46,31.45,31.45,4900.0,20.1945,20.1945,20.1881,20.1881,4900.0
2005-06-30 12:50:00,31.46,31.46,31.42,31.42,16600.0,20.1945,20.1945,20.1688,20.1688,16600.0
2005-06-30 12:55:00,31.41,31.45,31.4,31.43,22200.0,20.1624,20.1881,20.156,20.1752,22200.0
2005-06-30 13:00:00,31.44,31.45,31.41,31.42,20900.0,20.1817,20.1881,20.1624,20.1688,20900.0
2005-06-30 13:05:00,31.42,31.43,31.4,31.42,17500.0,20.1688,20.1752,20.156,20.1688,17500.0
2005-06-30 13:10:00,31.41,31.47,31.4,31.46,21600.0,20.1624,20.2009,20.156,20.1945,21600.0
2005-06-30 13:15:00,31.45,31.46,31.41,31.41,12800.0,20.1881,20.1945,20.1624,20.1624,12800.0
2005-06-30 13:20:00,31.42,31.45,31.4,31.45,22600.0,20.1688,20.1881,20.156,20.1881,22600.0
2005-06-30 13:25:00,31.45,31.46,31.44,31.45,13500.0,20.1881,20.1945,20.1817,20.1881,13500.0
2005-06-30 13:30:00,31.46,31.46,31.4,31.43,39400.0,20.1945,20.1945,20.156,20.1752,39400.0
2005-06-30 13:35:00,31.44,31.45,31.4,31.41,13800.0,20.1817,20.1881,20.156,20.1624,13800.0
2005-06-30 13:40:00,31.42,31.43,31.4,31.43,42600.0,20.1688,20.1752,20.156,20.1752,42600.0
2005-06-30 13:45:00,31.41,31.43,31.33,31.36,13000.0,20.1624,20.1752,20.111,20.1303,13000.0
2005-06-30 13:50:00,31.36,31.37,31.33,31.35,40900.0,20.1303,20.1367,20.111,20.1239,40900.0
2005-06-30 13:55:00,31.37,31.4,31.34,31.4,21100.0,20.1367,20.156,20.1175,20.156,21100.0
2005-06-30 14:00:00,31.4,31.41,31.38,31.4,13100.0,20.156,20.1624,20.1431,20.156,13100.0
2005-06-30 14:05:00,31.41,31.44,31.38,31.44,73900.0,20.1624,20.1817,20.1431,20.1817,73900.0
2005-06-30 14:10:00,31.42,31.43,31.38,31.4,14200.0,20.1688,20.1752,20.1431,20.156,14200.0
2005-06-30 14:15:00,31.39,31.46,31.32,31.41,33000.0,20.1496,20.1945,20.1046,20.1624,33000.0
2005-06-30 14:20:00,31.43,31.43,31.24,31.33,25200.0,20.1752,20.1752,20.0533,20.111,25200.0
2005-06-30 14:25:00,31.31,31.32,31.23,31.29,19700.0,20.0982,20.1046,20.0469,20.0854,19700.0
2005-06-30 14:30:00,31.28,31.33,31.21,31.25,31400.0,20.079,20.111,20.034,20.0597,31400.0
2005-06-30 14:35:00,31.25,31.27,31.15,31.15,27700.0,20.0597,20.0725,19.9955,19.9955,27700.0
2005-06-30 14:40:00,31.16,31.17,31.08,31.09,45800.0,20.0019,20.0083,19.9506,19.957,45800.0
2005-06-30 14:45:00,31.09,31.2,31.09,31.19,52600.0,19.957,20.0276,19.957,20.0212,52600.0
2005-06-30 14:50:00,31.18,31.24,31.13,31.22,60200.0,20.0148,20.0533,19.9827,20.0404,60200.0
2005-06-30 14:55:00,31.22,31.25,31.21,31.24,40600.0,20.0404,20.0597,20.034,20.0533,40600.0
2005-06-30 15:00:00,31.23,31.23,31.15,31.16,23700.0,20.0469,20.0469,19.9955,20.0019,23700.0
2005-06-30 15:05:00,31.15,31.17,31.13,31.15,30800.0,19.9955,20.0083,19.9827,19.9955,30800.0
2005-06-30 15:10:00,31.15,31.17,31.1,31.17,26800.0,19.9955,20.0083,19.9634,20.0083,26800.0
2005-06-30 15:15:00,31.15,31.19,31.14,31.16,20400.0,19.9955,20.0212,19.9891,20.0019,20400.0
2005-06-30 15:20:00,31.16,31.17,31.06,31.07,31900.0,20.0019,20.0083,19.9377,19.9442,31900.0
2005-06-30 15:25:00,31.06,31.07,31.02,31.04,18800.0,19.9377,19.9442,19.9121,19.9249,18800.0
2005-06-30 15:30:00,31.03,31.05,30.99,31.0,30000.0,19.9185,19.9313,19.8928,19.8992,30000.0
2005-06-30 15:35:00,30.99,31.01,30.94,30.98,31000.0,19.8928,19.9056,19.8607,19.8864,31000.0
2005-06-30 15:40:00,30.99,31.02,30.96,30.96,45000.0,19.8928,19.9121,19.8735,19.8735,45000.0
2005-06-30 15:45:00,30.96,30.97,30.89,30.92,26100.0,19.8735,19.88,19.8286,19.8479,26100.0
2005-06-30 15:50:00,30.9,30.95,30.84,30.95,58700.0,19.835,19.8671,19.7965,19.8671,58700.0
2005-06-30 15:55:00,30.95,30.98,30.89,30.92,56500.0,19.8671,19.8864,19.8286,19.8479,56500.0
2005-07-01 09:30:00,31.16,31.24,31.1,31.11,53100.0,20.0019,20.0533,19.9634,19.9698,53100.0
2005-07-01 09:35:00,31.17,31.19,31.1,31.19,11900.0,20.0083,20.0212,19.9634,20.0212,11900.0
2005-07-01 09:40:00,31.19,31.24,31.17,31.17,23000.0,20.0212,20.0533,20.0083,20.0083,23000.0
2005-07-01 09:45:00,31.16,31.19,31.15,31.19,15800.0,20.0019,20.0212,19.9955,20.0212,15800.0
2005-07-01 09:50:00,31.18,31.27,31.18,31.27,20500.0,20.0148,20.0725,20.0148,20.0725,20500.0
2005-07-01 09:55:00,31.27,31.27,31.23,31.24,32500.0,20.0725,20.0725,20.0469,20.0533,32500.0
2005-07-01 10:00:00,31.25,31.39,31.25,31.35,73400.0,20.0597,20.1496,20.0597,20.1239,73400.0
2005-07-01 10:05:00,31.38,31.45,31.31,31.45,46700.0,20.1431,20.1881,20.0982,20.1881,46700.0
2005-07-01 10:10:00,31.45,31.45,31.32,31.35,22100.0,20.1881,20.1881,20.1046,20.1239,22100.0
2005-07-01 10:15:00,31.35,31.37,31.32,31.35,20100.0,20.1239,20.1367,20.1046,20.1239,20100.0
2005-07-01 10:20:00,31.33,31.5,31.33,31.5,40900.0,20.111,20.2202,20.111,20.2202,40900.0
2005-07-01 10:25:00,31.47,31.5,31.38,31.46,21600.0,20.2009,20.2202,20.1431,20.1945,21600.0
2005-07-01 10:30:00,31.46,31.55,31.45,31.52,28700.0,20.1945,20.2523,20.1881,20.233,28700.0
2005-07-01 10:35:00,31.52,31.55,31.5,31.53,10600.0,20.233,20.2523,20.2202,20.2394,10600.0
2005-07-01 10:40:00,31.54,31.61,31.51,31.56,49400.0,20.2458,20.2908,20.2266,20.2587,49400.0
2005-07-01 10:45:00,31.56,31.61,31.53,31.61,16400.0,20.2587,20.2908,20.2394,20.2908,16400.0
2005-07-01 10:50:00,31.61,31.61,31.57,31.57,18600.0,20.2908,20.2908,20.2651,20.2651,18600.0
2005-07-01 10:55:00,31.58,31.59,31.56,31.56,27000.0,20.2715,20.2779,20.2587,20.2587,27000.0
2005-07-01 11:00:00,31.57,31.57,31.45,31.46,25900.0,20.2651,20.2651,20.1881,20.1945,25900.0
2005-07-01 11:05:00,31.45,31.47,31.4,31.42,19900.0,20.1881,20.2009,20.156,20.1688,19900.0
2005-07-01 11:10:00,31.43,31.46,31.42,31.42,13500.0,20.1752,20.1945,20.1688,20.1688,13500.0
2005-07-01 11:15:00,31.44,31.49,31.43,31.49,14300.0,20.1817,20.2138,20.1752,20.2138,14300.0
2005-07-01 11:20:00,31.49,31.52,31.47,31.48,21700.0,20.2138,20.233,20.2009,20.2073,21700.0
2005-07-01 11:25:00,31.47,31.5,31.47,31.49,10700.0,20.2009,20.2202,20.2009,20.2138,10700.0
2005-07-01 11:30:00,31.49,31.51,31.45,31.46,16800.0,20.2138,20.2266,20.1881,20.1945,16800.0
2005-07-01 11:35:00,31.46,31.46,31.39,31.4,30200.0,20.1945,20.1945,20.1496,20.156,30200.0
2005-07-01 11:40:00,31.4,31.42,31.37,31.37,15100.0,20.156,20.1688,20.1367,20.1367,15100.0
2005-07-01 11:45:00,31.37,31.39,31.36,31.39,6300.0,20.1367,20.1496,20.1303,20.1496,6300.0
2005-07-01 11:50:00,31.39,31.4,31.37,31.4,9900.0,20.1496,20.156,20.1367,20.156,9900.0
2005-07-01 11:55:00,31.42,31.44,31.37,31.38,10600.0,20.1688,20.1817,20.1367,20.1431,10600.0
2005-07-01 12:00:00,31.37,31.42,31.37,31.41,22000.0,20.1367,20.1688,20.1367,20.1624,22000.0
2005-07-01 12:05:00,31.41,31.41,31.37,31.39,14300.0,20.1624,20.1624,20.1367,20.1496,14300.0
2005-07-01 12:10:00,31.39,31.43,31.37,31.42,6100.0,20.1496,20.1752,20.1367,20.1688,6100.0
2005-07-01 12:15:00,31.41,31.42,31.38,31.42,7900.0,20.1624,20.1688,20.1431,20.1688,7900.0
2005-07-01 12:20:00,31.42,31.48,31.42,31.44,8200.0,20.1688,20.2073,20.1688,20.1817,8200.0
2005-07-01 12:25:00,31.44,31.45,31.41,31.44,17900.0,20.1817,20.1881,20.1624,20.1817,17900.0
2005-07-01 12:30:00,31.43,31.44,31.43,31.43,15500.0,20.1752,20.1817,20.1752,20.1752,15500.0
2005-07-01 12:35:00,31.43,31.44,31.42,31.43,12700.0,20.1752,20.1817,20.1688,20.1752,12700.0
2005-07-01 12:40:00,31.43,31.45,31.39,31.39,15800.0,20.1752,20.1881,20.1496,20.1496,15800.0
2005-07-01 12:45:00,31.39,31.44,31.39,31.44,18400.0,20.1496,20.1817,20.1496,20.1817,18400.0
2005-07-01 12:50:00,31.44,31.46,31.44,31.46,7600.0,20.1817,20.1945,20.1817,20.1945,7600.0
2005-07-01 12:55:00,31.46,31.48,31.45,31.46,12200.0,20.1945,20.2073,20.1881,20.1945,12200.0
2005-07-01 13:00:00,31.45,31.46,31.38,31.44,23500.0,20.1881,20.1945,20.1431,20.1817,23500.0
2005-07-01 13:05:00,31.44,31.47,31.44,31.46,6400.0,20.1817,20.2009,20.1817,20.1945,6400.0
2005-07-01 13:10:00,31.46,31.48,31.44,31.46,7900.0,20.1945,20.2073,20.1817,20.1945,7900.0
2005-07-01 13:15:00,31.45,31.47,31.45,31.47,6400.0,20.1881,20.2009,20.1881,20.2009,6400.0
2005-07-01 13:20:00,31.47,31.49,31.43,31.44,44200.0,20.2009,20.2138,20.1752,20.1817,44200.0
2005-07-01 13:25:00,31.43,31.47,31.42,31.42,20500.0,20.1752,20.2009,20.1688,20.1688,20500.0
2005-07-01 13:30:00,31.42,31.44,31.4,31.44,7900.0,20.1688,20.1817,20.156,20.1817,7900.0
2005-07-01 13:35:00,31.44,31.47,31.44,31.45,11200.0,20.1817,20.2009,20.1817,20.1881,11200.0
2005-07-01 13:40:00,31.46,31.48,31.46,31.48,6200.0,20.1945,20.2073,20.1945,20.2073,6200.0
2005-07-01 13:45:00,31.48,31.48,31.45,31.47,7900.0,20.2073,20.2073,20.1881,20.2009,7900.0
2005-07-01 13:50:00,31.46,31.52,31.46,31.51,27000.0,20.1945,20.233,20.1945,20.2266,27000.0
2005-07-01 13:55:00,31.51,31.52,31.48,31.48,7500.0,20.2266,20.233,20.2073,20.2073,7500.0
2005-07-01 14:00:00,31.48,31.56,31.48,31.54,15300.0,20.2073,20.2587,20.2073,20.2458,15300.0
2005-07-01 14:05:00,31.54,31.56,31.53,31.56,15900.0,20.2458,20.2587,20.2394,20.2587,15900.0
2005-07-01 14:10:00,31.56,31.65,31.53,31.55,41500.0,20.2587,20.3165,20.2394,20.2523,41500.0
2005-07-01 14:15:00,31.55,31.65,31.55,31.55,53600.0,20.2523,20.3165,20.2523,20.2523,53600.0
2005-07-01 14:20:00,31.55,31.59,31.55,31.56,23700.0,20.2523,20.2779,20.2523,20.2587,23700.0
2005-07-01 14:25:00,31.56,31.57,31.54,31.54,19000.0,20.2587,20.2651,20.2458,20.2458,19000.0
2005-07-01 14:30:00,31.54,31.55,31.52,31.52,14800.0,20.2458,20.2523,20.233,20.233,14800.0
2005-07-01 14:35:00,31.53,31.54,31.48,31.48,11300.0,20.2394,20.2458,20.2073,20.2073,11300.0
2005-07-01 14:40:00,31.48,31.54,31.47,31.54,14000.0,20.2073,20.2458,20.2009,20.2458,14000.0
2005-07-01 14:45:00,31.52,31.54,31.5,31.53,17200.0,20.233,20.2458,20.2202,20.2394,17200.0
2005-07-01 14:50:00,31.52,31.54,31.51,31.52,5800.0,20.233,20.2458,20.2266,20.233,5800.0
2005-07-01 14:55:00,31.52,31.53,31.47,31.47,13700.0,20.233,20.2394,20.2009,20.2009,13700.0
2005-07-01 15:00:00,31.46,31.49,31.45,31.48,28900.0,20.1945,20.2138,20.1881,20.2073,28900.0
2005-07-01 15:05:00,31.49,31.5,31.47,31.47,21100.0,20.2138,20.2202,20.2009,20.2009,21100.0
2005-07-01 15:10:00,31.48,31.48,31.44,31.44,18100.0,20.2073,20.2073,20.1817,20.1817,18100.0
2005-07-01 15:15:00,31.44,31.49,31.44,31.48,21400.0,20.1817,20.2138,20.1817,20.2073,21400.0
2005-07-01 15:20:00,31.47,31.48,31.42,31.42,13300.0,20.2009,20.2073,20.1688,20.1688,13300.0
2005-07-01 15:25:00,31.42,31.45,31.39,31.4,17200.0,20.1688,20.1881,20.1496,20.156,17200.0
2005-07-01 15:30:00,31.41,31.5,31.41,31.47,20700.0,20.1624,20.2202,20.1624,20.2009,20700.0
2005-07-01 15:35:00,31.46,31.49,31.41,31.46,21100.0,20.1945,20.2138,20.1624,20.1945,21100.0
2005-07-01 15:40:00,31.47,31.52,31.47,31.47,28500.0,20.2009,20.233,20.2009,20.2009,28500.0
2005-07-01 15:45:00,31.47,31.51,31.41,31.42,17300.0,20.2009,20.2266,20.1624,20.1688,17300.0
2005-07-01 15:50:00,31.42,31.45,31.4,31.42,14900.0,20.1688,20.1881,20.156,20.1688,14900.0
2005-07-01 15:55:00,31.42,31.45,31.42,31.45,46200.0,20.1688,20.1881,20.1688,20.1881,46200.0
2005-07-05 09:30:00,31.36,31.36,31.17,31.17,45400.0,20.1303,20.1303,20.0083,20.0083,45400.0
2005-07-05 09:35:00,31.16,31.16,31.04,31.04,14700.0,20.0019,20.0019,19.9249,19.9249,14700.0
2005-07-05 09:40:00,31.04,31.05,30.88,30.88,190400.0,19.9249,19.9313,19.8222,19.8222,190400.0
2005-07-05 09:45:00,30.87,30.89,30.84,30.86,44500.0,19.8158,19.8286,19.7965,19.8094,44500.0
2005-07-05 09:50:00,30.85,31.0,30.79,30.81,39600.0,19.8029,19.8992,19.7644,19.7773,39600.0
2005-07-05 09:55:00,30.82,30.88,30.7,30.79,27300.0,19.7837,19.8222,19.7066,19.7644,27300.0
2005-07-05 10:00:00,30.79,30.9,30.73,30.89,22600.0,19.7644,19.835,19.7259,19.8286,22600.0
2005-07-05 10:05:00,30.89,30.89,30.76,30.84,22800.0,19.8286,19.8286,19.7452,19.7965,22800.0
2005-07-05 10:10:00,30.84,30.92,30.8,30.92,19800.0,19.7965,19.8479,19.7708,19.8479,19800.0
2005-07-05 10:15:00,30.9,30.98,30.9,30.98,32400.0,19.835,19.8864,19.835,19.8864,32400.0
2005-07-05 10:20:00,30.97,31.0,30.96,30.99,23100.0,19.88,19.8992,19.8735,19.8928,23100.0
2005-07-05 10:25:00,31.0,31.06,30.98,31.01,138900.0,19.8992,19.9377,19.8864,19.9056,138900.0
2005-07-05 10:30:00,31.01,31.1,31.01,31.07,18700.0,19.9056,19.9634,19.9056,19.9442,18700.0
2005-07-05 10:35:00,31.05,31.05,31.01,31.04,16900.0,19.9313,19.9313,19.9056,19.9249,16900.0
2005-07-05 10:40:00,31.04,31.12,31.04,31.1,14300.0,19.9249,19.9762,19.9249,19.9634,14300.0
2005-07-05 10:45:00,31.12,31.18,31.12,31.14,77700.0,19.9762,20.0148,19.9762,19.9891,77700.0
2005-07-05 10:50:00,31.14,31.16,31.11,31.11,14300.0,19.9891,20.0019,19.9698,19.9698,14300.0
2005-07-05 10:55:00,31.13,31.15,31.1,31.1,10100.0,19.9827,19.9955,19.9634,19.9634,10100.0
2005-07-05 11:00:00,31.12,31.15,31.08,31.08,18500.0,19.9762,19.9955,19.9506,19.9506,18500.0
2005-07-05 11:05:00,31.08,31.14,31.07,31.12,12800.0,19.9506,19.9891,19.9442,19.9762,12800.0
2005-07-05 11:10:00,31.13,31.17,31.12,31.17,12600.0,19.9827,20.0083,19.9762,20.0083,12600.0
2005-07-05 11:15:00,31.17,31.17,31.07,31.15,20400.0,20.0083,20.0083,19.9442,19.9955,20400.0
2005-07-05 11:20:00,31.15,31.18,31.14,31.17,11200.0,19.9955,20.0148,19.9891,20.0083,11200.0
2005-07-05 11:25:00,31.17,31.2,31.15,31.2,16600.0,20.0083,20.0276,19.9955,20.0276,16600.0
2005-07-05 11:30:00,31.2,31.22,31.17,31.2,35700.0,20.0276,20.0404,20.0083,20.0276,35700.0
2005-07-05 11:35:00,31.21,31.24,31.21,31.23,10200.0,20.034,20.0533,20.034,20.0469,10200.0
2005-07-05 11:40:00,31.23,31.24,31.21,31.22,9900.0,20.0469,20.0533,20.034,20.0404,9900.0
2005-07-05 11:45:00,31.21,31.22,31.09,31.11,8100.0,20.034,20.0404,19.957,19.9698,8100.0
2005-07-05 11:50:00,31.11,31.13,31.09,31.09,9500.0,19.9698,19.9827,19.957,19.957,9500.0
2005-07-05 11:55:00,31.07,31.07,31.02,31.02,8900.0,19.9442,19.9442,19.9121,19.9121,8900.0
2005-07-05 12:00:00,31.02,31.06,31.01,31.06,15000.0,19.9121,19.9377,19.9056,19.9377,15000.0
2005-07-05 12:05:00,31.06,31.06,31.02,31.03,8900.0,19.9377,19.9377,19.9121,19.9185,8900.0
2005-07-05 12:10:00,31.02,31.03,31.0,31.0,9500.0,19.9121,19.9185,19.8992,19.8992,9500.0
2005-07-05 12:15:00,30.99,31.01,30.97,30.98,15300.0,19.8928,19.9056,19.88,19.8864,15300.0
2005-07-05 12:20:00,30.97,31.01,30.96,30.99,15800.0,19.88,19.9056,19.8735,19.8928,15800.0
2005-07-05 12:25:00,30.99,31.09,30.99,31.07,20100.0,19.8928,19.957,19.8928,19.9442,20100.0
2005-07-05 12:30:00,31.06,31.09,31.04,31.05,29300.0,19.9377,19.957,19.9249,19.9313,29300.0
2005-07-05 12:35:00,31.06,31.09,31.06,31.07,7100.0,19.9377,19.957,19.9377,19.9442,7100.0
2005-07-05 12:40:00,31.07,31.09,31.06,31.07,12300.0,19.9442,19.957,19.9377,19.9442,12300.0
2005-07-05 12:45:00,31.07,31.1,31.05,31.05,17500.0,19.9442,19.9634,19.9313,19.9313,17500.0
2005-07-05 12:50:00,31.06,31.1,31.06,31.09,12400.0,19.9377,19.9634,19.9377,19.957,12400.0
2005-07-05 12:55:00,31.09,31.09,31.06,31.07,35400.0,19.957,19.957,19.9377,19.9442,35400.0
2005-07-05 13:00:00,31.07,31.08,31.04,31.07,14400.0,19.9442,19.9506,19.9249,19.9442,14400.0
2005-07-05 13:05:00,31.07,31.07,31.03,31.04,11600.0,19.9442,19.9442,19.9185,19.9249,11600.0
2005-07-05 13:10:00,31.04,31.12,31.04,31.12,10500.0,19.9249,19.9762,19.9249,19.9762,10500.0
2005-07-05 13:15:00,31.13,31.13,31.05,31.07,65000.0,19.9827,19.9827,19.9313,19.9442,65000.0
2005-07-05 13:20:00,31.07,31.1,31.06,31.08,212300.0,19.9442,19.9634,19.9377,19.9506,212300.0
2005-07-05 13:25:00,31.07,31.14,31.07,31.1,10000.0,19.9442,19.9891,19.9442,19.9634,10000.0
2005-07-05 13:30:00,31.1,31.1,31.06,31.08,10600.0,19.9634,19.9634,19.9377,19.9506,10600.0
2005-07-05 13:35:00,31.07,31.09,31.04,31.08,15800.0,19.9442,19.957,19.9249,19.9506,15800.0
2005-07-05 13:40:00,31.09,31.11,31.06,31.09,110300.0,19.957,19.9698,19.9377,19.957,110300.0
2005-07-05 13:45:00,31.09,31.11,31.08,31.1,13200.0,19.957,19.9698,19.9506,19.9634,13200.0
2005-07-05 13:50:00,31.1,31.1,31.06,31.07,11100.0,19.9634,19.9634,19.9377,19.9442,11100.0
2005-07-05 13:55:00,31.08,31.1,31.04,31.04,39400.0,19.9506,19.9634,19.9249,19.9249,39400.0
2005-07-05 14:00:00,31.03,31.07,31.03,31.07,88900.0,19.9185,19.9442,19.9185,19.9442,88900.0
2005-07-05 14:05:00,31.07,31.07,31.03,31.04,25300.0,19.9442,19.9442,19.9185,19.9249,25300.0
2005-07-05 14:10:00,31.04,31.05,31.0,31.0,41700.0,19.9249,19.9313,19.8992,19.8992,41700.0
2005-07-05 14:15:00,31.0,31.0,30.94,30.96,23800.0,19.8992,19.8992,19.8607,19.8735,23800.0
2005-07-05 14:20:00,30.96,30.96,30.9,30.92,29300.0,19.8735,19.8735,19.835,19.8479,29300.0
2005-07-05 14:25:00,30.91,30.91,30.88,30.9,14100.0,19.8414,19.8414,19.8222,19.835,14100.0
2005-07-05 14:30:00,30.9,30.98,30.9,30.98,39400.0,19.835,19.8864,19.835,19.8864,39400.0
2005-07-05 14:35:00,30.97,31.04,30.97,31.04,29100.0,19.88,19.9249,19.88,19.9249,29100.0
2005-07-05 14:40:00,31.04,31.16,31.04,31.15,41200.0,19.9249,20.0019,19.9249,19.9955,41200.0
2005-07-05 14:45:00,31.15,31.15,31.11,31.11,16400.0,19.9955,19.9955,19.9698,19.9698,16400.0
2005-07-05 14:50:00,31.12,31.14,31.1,31.14,28100.0,19.9762,19.9891,19.9634,19.9891,28100.0
2005-07-05 14:55:00,31.14,31.15,31.08,31.09,22400.0,19.9891,19.9955,19.9506,19.957,22400.0
2005-07-05 15:00:00,31.09,31.13,31.09,31.1,39600.0,19.957,19.9827,19.957,19.9634,39600.0
2005-07-05 15:05:00,31.1,31.13,31.07,31.08,26600.0,19.9634,19.9827,19.9442,19.9506,26600.0
2005-07-05 15:10:00,31.08,31.11,31.06,31.06,34100.0,19.9506,19.9698,19.9377,19.9377,34100.0
2005-07-05 15:15:00,31.06,31.1,31.05,31.09,40600.0,19.9377,19.9634,19.9313,19.957,40600.0
2005-07-05 15:20:00,31.1,31.2,31.1,31.18,69400.0,19.9634,20.0276,19.9634,20.0148,69400.0
2005-07-05 15:25:00,31.19,31.22,31.13,31.14,66500.0,20.0212,20.0404,19.9827,19.9891,66500.0
2005-07-05 15:30:00,31.15,31.23,31.15,31.21,44000.0,19.9955,20.0469,19.9955,20.034,44000.0
2005-07-05 15:35:00,31.21,31.22,31.19,31.19,57500.0,20.034,20.0404,20.0212,20.0212,57500.0
2005-07-05 15:40:00,31.19,31.23,31.19,31.2,58200.0,20.0212,20.0469,20.0212,20.0276,58200.0
2005-07-05 15:45:00,31.21,31.28,31.2,31.27,55200.0,20.034,20.079,20.0276,20.0725,55200.0
2005-07-05 15:50:00,31.26,31.28,31.2,31.21,47100.0,20.0661,20.079,20.0276,20.034,47100.0
2005-07-05 15:55:00,31.22,31.26,31.19,31.25,85300.0,20.0404,20.0661,20.0212,20.0597,85300.0
2005-07-06 09:30:00,31.5,31.5,31.34,31.35,100600.0,20.2202,20.2202,20.1175,20.1239,100600.0
2005-07-06 09:35:00,31.36,31.4,31.35,31.35,54000.0,20.1303,20.156,20.1239,20.1239,54000.0
2005-07-06 09:40:00,31.36,31.43,31.35,31.39,47000.0,20.1303,20.1752,20.1239,20.1496,47000.0
2005-07-06 09:45:00,31.4,31.46,31.4,31.45,41300.0,20.156,20.1945,20.156,20.1881,41300.0
2005-07-06 09:50:00,31.45,31.58,31.45,31.58,68100.0,20.1881,20.2715,20.1881,20.2715,68100.0
2005-07-06 09:55:00,31.58,31.59,31.54,31.59,27000.0,20.2715,20.2779,20.2458,20.2779,27000.0
2005-07-06 10:00:00,31.57,31.65,31.57,31.62,56700.0,20.2651,20.3165,20.2651,20.2972,56700.0
2005-07-06 10:05:00,31.61,31.65,31.6,31.63,20800.0,20.2908,20.3165,20.2844,20.3036,20800.0
2005-07-06 10:10:00,31.64,31.67,31.63,31.66,15300.0,20.31,20.3293,20.3036,20.3229,15300.0
2005-07-06 10:15:00,31.66,31.69,31.61,31.61,25700.0,20.3229,20.3421,20.2908,20.2908,25700.0
2005-07-06 10:20:00,31.63,31.63,31.56,31.6,40300.0,20.3036,20.3036,20.2587,20.2844,40300.0
2005-07-06 10:25:00,31.6,31.64,31.58,31.6,25800.0,20.2844,20.31,20.2715,20.2844,25800.0
2005-07-06 10:30:00,31.6,31.66,31.51,31.64,44300.0,20.2844,20.3229,20.2266,20.31,44300.0
2005-07-06 10:35:00,31.64,31.64,31.6,31.6,22400.0,20.31,20.31,20.2844,20.2844,22400.0
2005-07-06 10:40:00,31.61,31.63,31.61,31.61,17400.0,20.2908,20.3036,20.2908,20.2908,17400.0
2005-07-06 10:45:00,31.62,31.69,31.62,31.69,37500.0,20.2972,20.3421,20.2972,20.3421,37500.0
2005-07-06 10:50:00,31.69,31.76,31.69,31.76,36400.0,20.3421,20.3871,20.3421,20.3871,36400.0
2005-07-06 10:55:00,31.76,31.82,31.75,31.82,66100.0,20.3871,20.4256,20.3807,20.4256,66100.0
2005-07-06 11:00:00,31.83,31.87,31.8,31.85,67700.0,20.432,20.4577,20.4127,20.4448,67700.0
2005-07-06 11:05:00,31.84,31.89,31.82,31.84,60300.0,20.4384,20.4705,20.4256,20.4384,60300.0
2005-07-06 11:10:00,31.84,31.84,31.77,31.79,24300.0,20.4384,20.4384,20.3935,20.4063,24300.0
2005-07-06 11:15:00,31.8,31.82,31.79,31.82,15100.0,20.4127,20.4256,20.4063,20.4256,15100.0
2005-07-06 11:20:00,31.82,31.82,31.8,31.81,8000.0,20.4256,20.4256,20.4127,20.4192,8000.0
2005-07-06 11:25:00,31.81,31.82,31.75,31.75,15300.0,20.4192,20.4256,20.3807,20.3807,15300.0
2005-07-06 11:30:00,31.75,31.77,31.73,31.76,16300.0,20.3807,20.3935,20.3678,20.3871,16300.0
2005-07-06 11:35:00,31.77,31.77,31.75,31.77,15800.0,20.3935,20.3935,20.3807,20.3935,15800.0
2005-07-06 11:40:00,31.77,31.78,31.75,31.76,21600.0,20.3935,20.3999,20.3807,20.3871,21600.0
2005-07-06 11:45:00,31.76,31.77,31.74,31.75,13100.0,20.3871,20.3935,20.3742,20.3807,13100.0
2005-07-06 11:50:00,31.75,31.77,31.75,31.76,7700.0,20.3807,20.3935,20.3807,20.3871,7700.0
2005-07-06 11:55:00,31.77,31.78,31.75,31.77,15100.0,20.3935,20.3999,20.3807,20.3935,15100.0
2005-07-06 12:00:00,31.77,31.77,31.74,31.76,11500.0,20.3935,20.3935,20.3742,20.3871,11500.0
2005-07-06 12:05:00,31.75,31.78,31.75,31.76,6800.0,20.3807,20.3999,20.3807,20.3871,6800.0
2005-07-06 12:10:00,31.77,31.77,31.74,31.75,10400.0,20.3935,20.3935,20.3742,20.3807,10400.0
2005-07-06 12:15:00,31.75,31.75,31.74,31.74,4100.0,20.3807,20.3807,20.3742,20.3742,4100.0
2005-07-06 12:20:00,31.74,31.76,31.73,31.74,8600.0,20.3742,20.3871,20.3678,20.3742,8600.0
2005-07-06 12:25:00,31.74,31.75,31.65,31.66,16300.0,20.3742,20.3807,20.3165,20.3229,16300.0
2005-07-06 12:30:00,31.68,31.71,31.67,31.69,20700.0,20.3357,20.355,20.3293,20.3421,20700.0
2005-07-06 12:35:00,31.68,31.7,31.67,31.67,14900.0,20.3357,20.3486,20.3293,20.3293,14900.0
2005-07-06 12:40:00,31.67,31.68,31.67,31.67,6800.0,20.3293,20.3357,20.3293,20.3293,6800.0
2005-07-06 12:45:00,31.67,31.69,31.66,31.68,6800.0,20.3293,20.3421,20.3229,20.3357,6800.0
2005-07-06 12:50:00,31.68,31.69,31.65,31.66,22300.0,20.3357,20.3421,20.3165,20.3229,22300.0
2005-07-06 12:55:00,31.67,31.67,31.6,31.61,19500.0,20.3293,20.3293,20.2844,20.2908,19500.0
2005-07-06 13:00:00,31.59,31.64,31.59,31.62,17500.0,20.2779,20.31,20.2779,20.2972,17500.0
2005-07-06 13:05:00,31.62,31.62,31.59,31.61,11800.0,20.2972,20.2972,20.2779,20.2908,11800.0
2005-07-06 13:10:00,31.62,31.63,31.6,31.61,24300.0,20.2972,20.3036,20.2844,20.2908,24300.0
2005-07-06 13:15:00,31.62,31.67,31.62,31.65,13700.0,20.2972,20.3293,20.2972,20.3165,13700.0
2005-07-06 13:20:00,31.65,31.66,31.63,31.63,10600.0,20.3165,20.3229,20.3036,20.3036,10600.0
2005-07-06 13:25:00,31.63,31.71,31.63,31.71,10600.0,20.3036,20.355,20.3036,20.355,10600.0
2005-07-06 13:30:00,31.71,31.73,31.7,31.7,11700.0,20.355,20.3678,20.3486,20.3486,11700.0
2005-07-06 13:35:00,31.7,31.72,31.66,31.67,18800.0,20.3486,20.3614,20.3229,20.3293,18800.0
2005-07-06 13:40:00,31.67,31.68,31.67,31.68,7300.0,20.3293,20.3357,20.3293,20.3357,7300.0
2005-07-06 13:45:00,31.68,31.68,31.63,31.63,8800.0,20.3357,20.3357,20.3036,20.3036,8800.0
2005-07-06 13:50:00,31.62,31.72,31.62,31.69,33500.0,20.2972,20.3614,20.2972,20.3421,33500.0
2005-07-06 13:55:00,31.69,31.69,31.67,31.69,10300.0,20.3421,20.3421,20.3293,20.3421,10300.0
2005-07-06 14:00:00,31.69,31.7,31.64,31.64,21300.0,20.3421,20.3486,20.31,20.31,21300.0
2005-07-06 14:05:00,31.65,31.65,31.61,31.61,11900.0,20.3165,20.3165,20.2908,20.2908,11900.0
2005-07-06 14:10:00,31.62,31.62,31.61,31.61,5300.0,20.2972,20.2972,20.2908,20.2908,5300.0
2005-07-06 14:15:00,31.61,31.68,31.61,31.67,31400.0,20.2908,20.3357,20.2908,20.3293,31400.0
2005-07-06 14:20:00,31.67,31.69,31.64,31.67,40500.0,20.3293,20.3421,20.31,20.3293,40500.0
2005-07-06 14:25:00,31.66,31.67,31.6,31.6,49300.0,20.3229,20.3293,20.2844,20.2844,49300.0
2005-07-06 14:30:00,31.6,31.61,31.47,31.5,43900.0,20.2844,20.2908,20.2009,20.2202,43900.0
2005-07-06 14:35:00,31.5,31.52,31.49,31.51,16000.0,20.2202,20.233,20.2138,20.2266,16000.0
2005-07-06 14:40:00,31.52,31.53,31.48,31.49,17900.0,20.233,20.2394,20.2073,20.2138,17900.0
2005-07-06 14:45:00,31.49,31.53,31.49,31.52,10900.0,20.2138,20.2394,20.2138,20.233,10900.0
2005-07-06 14:50:00,31.52,31.52,31.5,31.51,14800.0,20.233,20.233,20.2202,20.2266,14800.0
2005-07-06 14:55:00,31.5,31.51,31.47,31.47,16100.0,20.2202,20.2266,20.2009,20.2009,16100.0
2005-07-06 15:00:00,31.47,31.5,31.44,31.46,43700.0,20.2009,20.2202,20.1817,20.1945,43700.0
2005-07-06 15:05:00,31.48,31.54,31.46,31.53,29000.0,20.2073,20.2458,20.1945,20.2394,29000.0
2005-07-06 15:10:00,31.55,31.55,31.48,31.5,29700.0,20.2523,20.2523,20.2073,20.2202,29700.0
2005-07-06 15:15:00,31.49,31.49,31.47,31.48,28100.0,20.2138,20.2138,20.2009,20.2073,28100.0
2005-07-06 15:20:00,31.49,31.51,31.44,31.51,18200.0,20.2138,20.2266,20.1817,20.2266,18200.0
2005-07-06 15:25:00,31.52,31.53,31.47,31.53,50600.0,20.233,20.2394,20.2009,20.2394,50600.0
2005-07-06 15:30:00,31.54,31.6,31.51,31.51,49700.0,20.2458,20.2844,20.2266,20.2266,49700.0
2005-07-06 15:35:00,31.52,31.54,31.48,31.48,26300.0,20.233,20.2458,20.2073,20.2073,26300.0
2005-07-06 15:40:00,31.49,31.51,31.47,31.48,33800.0,20.2138,20.2266,20.2009,20.2073,33800.0
2005-07-06 15:45:00,31.48,31.5,31.47,31.48,35400.0,20.2073,20.2202,20.2009,20.2073,35400.0
2005-07-06 15:50:00,31.48,31.5,31.46,31.49,44200.0,20.2073,20.2202,20.1945,20.2138,44200.0
2005-07-06 15:55:00,31.49,31.49,31.44,31.44,21900.0,20.2138,20.2138,20.1817,20.1817,21900.0
2005-07-07 09:30:00,31.26,31.26,31.0,31.05,43800.0,20.0661,20.0661,19.8992,19.9313,43800.0
2005-07-07 09:35:00,31.01,31.18,31.0,31.18,25700.0,19.9056,20.0148,19.8992,20.0148,25700.0
2005-07-07 09:40:00,31.17,31.25,31.03,31.11,21700.0,20.0083,20.0597,19.9185,19.9698,21700.0
2005-07-07 09:45:00,31.11,31.16,31.04,31.1,10700.0,19.9698,20.0019,19.9249,19.9634,10700.0
2005-07-07 09:50:00,31.06,31.22,31.06,31.12,28800.0,19.9377,20.0404,19.9377,19.9762,28800.0
2005-07-07 09:55:00,31.12,31.12,31.0,31.01,37100.0,19.9762,19.9762,19.8992,19.9056,37100.0
2005-07-07 10:00:00,31.01,31.1,31.01,31.03,12600.0,19.9056,19.9634,19.9056,19.9185,12600.0
2005-07-07 10:05:00,31.02,31.08,31.0,31.03,43500.0,19.9121,19.9506,19.8992,19.9185,43500.0
2005-07-07 10:10:00,31.04,31.04,30.98,31.01,19600.0,19.9249,19.9249,19.8864,19.9056,19600.0
2005-07-07 10:15:00,31.0,31.08,30.98,31.08,27000.0,19.8992,19.9506,19.8864,19.9506,27000.0
2005-07-07 10:20:00,31.08,31.08,31.0,31.06,13900.0,19.9506,19.9506,19.8992,19.9377,13900.0
2005-07-07 10:25:00,31.08,31.1,30.95,30.99,7500.0,19.9506,19.9634,19.8671,19.8928,7500.0
2005-07-07 10:30:00,30.97,31.02,30.91,30.93,29600.0,19.88,19.9121,19.8414,19.8543,29600.0
2005-07-07 10:35:00,30.94,30.97,30.93,30.95,12000.0,19.8607,19.88,19.8543,19.8671,12000.0
2005-07-07 10:40:00,30.95,30.98,30.9,30.97,12200.0,19.8671,19.8864,19.835,19.88,12200.0
2005-07-07 10:45:00,30.96,30.96,30.87,30.94,11600.0,19.8735,19.8735,19.8158,19.8607,11600.0
2005-07-07 10:50:00,30.93,30.96,30.83,30.96,14800.0,19.8543,19.8735,19.7901,19.8735,14800.0
2005-07-07 10:55:00,30.97,30.98,30.88,30.9,23500.0,19.88,19.8864,19.8222,19.835,23500.0
2005-07-07 11:00:00,30.91,30.94,30.87,30.94,21000.0,19.8414,19.8607,19.8158,19.8607,21000.0
2005-07-07 11:05:00,30.94,30.97,30.91,30.95,12000.0,19.8607,19.88,19.8414,19.8671,12000.0
2005-07-07 11:10:00,30.98,31.1,30.98,31.01,14100.0,19.8864,19.9634,19.8864,19.9056,14100.0
2005-07-07 11:15:00,31.01,31.01,30.95,30.96,11100.0,19.9056,19.9056,19.8671,19.8735,11100.0
2005-07-07 11:20:00,30.97,31.0,30.96,31.0,11000.0,19.88,19.8992,19.8735,19.8992,11000.0
2005-07-07 11:25:00,31.0,31.09,31.0,31.05,182500.0,19.8992,19.957,19.8992,19.9313,182500.0
2005-07-07 11:30:00,31.06,31.06,30.97,31.03,11300.0,19.9377,19.9377,19.88,19.9185,11300.0
2005-07-07 11:35:00,31.02,31.09,31.02,31.03,5300.0,19.9121,19.957,19.9121,19.9185,5300.0
2005-07-07 11:40:00,31.05,31.05,31.02,31.02,7300.0,19.9313,19.9313,19.9121,19.9121,7300.0
2005-07-07 11:45:00,31.01,31.03,31.0,31.02,12400.0,19.9056,19.9185,19.8992,19.9121,12400.0
2005-07-07 11:50:00,31.02,31.03,31.0,31.03,5600.0,19.9121,19.9185,19.8992,19.9185,5600.0
2005-07-07 11:55:00,31.03,31.23,31.03,31.23,31900.0,19.9185,20.0469,19.9185,20.0469,31900.0
2005-07-07 12:00:00,31.23,31.23,31.14,31.19,71200.0,20.0469,20.0469,19.9891,20.0212,71200.0
2005-07-07 12:05:00,31.19,31.23,31.17,31.22,9500.0,20.0212,20.0469,20.0083,20.0404,9500.0
2005-07-07 12:10:00,31.22,31.26,31.21,31.26,38400.0,20.0404,20.0661,20.034,20.0661,38400.0
2005-07-07 12:15:00,31.25,31.27,31.2,31.2,43800.0,20.0597,20.0725,20.0276,20.0276,43800.0
2005-07-07 12:20:00,31.2,31.27,31.2,31.2,12500.0,20.0276,20.0725,20.0276,20.0276,12500.0
2005-07-07 12:25:00,31.2,31.2,31.18,31.18,3500.0,20.0276,20.0276,20.0148,20.0148,3500.0
2005-07-07 12:30:00,31.19,31.2,31.15,31.18,13600.0,20.0212,20.0276,19.9955,20.0148,13600.0
2005-07-07 12:35:00,31.16,31.19,31.16,31.18,8000.0,20.0019,20.0212,20.0019,20.0148,8000.0
2005-07-07 12:40:00,31.18,31.19,31.16,31.16,7200.0,20.0148,20.0212,20.0019,20.0019,7200.0
2005-07-07 12:45:00,31.15,31.2,31.15,31.18,11800.0,19.9955,20.0276,19.9955,20.0148,11800.0
2005-07-07 12:50:00,31.19,31.19,31.15,31.15,9700.0,20.0212,20.0212,19.9955,19.9955,9700.0
2005-07-07 12:55:00,31.15,31.18,31.11,31.14,30100.0,19.9955,20.0148,19.9698,19.9891,30100.0
2005-07-07 13:00:00,31.15,31.2,31.15,31.2,24200.0,19.9955,20.0276,19.9955,20.0276,24200.0
2005-07-07 13:05:00,31.2,31.22,31.19,31.19,6800.0,20.0276,20.0404,20.0212,20.0212,6800.0
2005-07-07 13:10:00,31.19,31.22,31.18,31.18,4300.0,20.0212,20.0404,20.0148,20.0148,4300.0
2005-07-07 13:15:00,31.18,31.2,31.13,31.14,7100.0,20.0148,20.0276,19.9827,19.9891,7100.0
2005-07-07 13:20:00,31.15,31.16,31.13,31.13,5700.0,19.9955,20.0019,19.9827,19.9827,5700.0
2005-07-07 13:25:00,31.14,31.2,31.12,31.19,4400.0,19.9891,20.0276,19.9762,20.0212,4400.0
2005-07-07 13:30:00,31.18,31.21,31.18,31.21,6300.0,20.0148,20.034,20.0148,20.034,6300.0
2005-07-07 13:35:00,31.21,31.22,31.15,31.22,24100.0,20.034,20.0404,19.9955,20.0404,24100.0
2005-07-07 13:40:00,31.21,31.25,31.2,31.21,17200.0,20.034,20.0597,20.0276,20.034,17200.0
2005-07-07 13:45:00,31.2,31.21,31.15,31.2,28800.0,20.0276,20.034,19.9955,20.0276,28800.0
2005-07-07 13:50:00,31.19,31.21,31.19,31.19,5900.0,20.0212,20.034,20.0212,20.0212,5900.0
2005-07-07 13:55:00,31.19,31.23,31.19,31.23,14000.0,20.0212,20.0469,20.0212,20.0469,14000.0
2005-07-07 14:00:00,31.24,31.24,31.18,31.18,16300.0,20.0533,20.0533,20.0148,20.0148,16300.0
2005-07-07 14:05:00,31.18,31.21,31.16,31.19,9100.0,20.0148,20.034,20.0019,20.0212,9100.0
2005-07-07 14:10:00,31.18,31.2,31.15,31.16,13200.0,20.0148,20.0276,19.9955,20.0019,13200.0
2005-07-07 14:15:00,31.15,31.18,31.13,31.14,8000.0,19.9955,20.0148,19.9827,19.9891,8000.0
2005-07-07 14:20:00,31.15,31.19,31.15,31.19,6100.0,19.9955,20.0212,19.9955,20.0212,6100.0
2005-07-07 14:25:00,31.19,31.19,31.14,31.16,6500.0,20.0212,20.0212,19.9891,20.0019,6500.0
2005-07-07 14:30:00,31.13,31.15,31.12,31.13,14200.0,19.9827,19.9955,19.9762,19.9827,14200.0
2005-07-07 14:35:00,31.14,31.17,31.12,31.15,11300.0,19.9891,20.0083,19.9762,19.9955,11300.0
2005-07-07 14:40:00,31.14,31.15,31.11,31.11,12500.0,19.9891,19.9955,19.9698,19.9698,12500.0
2005-07-07 14:45:00,31.1,31.11,31.03,31.09,33100.0,19.9634,19.9698,19.9185,19.957,33100.0
2005-07-07 14:50:00,31.09,31.15,31.08,31.15,13900.0,19.957,19.9955,19.9506,19.9955,13900.0
2005-07-07 14:55:00,31.14,31.16,31.12,31.16,13400.0,19.9891,20.0019,19.9762,20.0019,13400.0
2005-07-07 15:00:00,31.16,31.19,31.16,31.18,16500.0,20.0019,20.0212,20.0019,20.0148,16500.0
2005-07-07 15:05:00,31.19,31.29,31.18,31.2,34300.0,20.0212,20.0854,20.0148,20.0276,34300.0
2005-07-07 15:10:00,31.19,31.23,31.18,31.22,6900.0,20.0212,20.0469,20.0148,20.0404,6900.0
2005-07-07 15:15:00,31.21,31.22,31.15,31.18,10800.0,20.034,20.0404,19.9955,20.0148,10800.0
2005-07-07 15:20:00,31.19,31.2,31.16,31.16,8800.0,20.0212,20.0276,20.0019,20.0019,8800.0
2005-07-07 15:25:00,31.16,31.19,31.15,31.18,17100.0,20.0019,20.0212,19.9955,20.0148,17100.0
2005-07-07 15:30:00,31.19,31.3,31.18,31.25,30500.0,20.0212,20.0918,20.0148,20.0597,30500.0
2005-07-07 15:35:00,31.26,31.26,31.24,31.25,6600.0,20.0661,20.0661,20.0533,20.0597,6600.0
2005-07-07 15:40:00,31.25,31.28,31.23,31.25,25800.0,20.0597,20.079,20.0469,20.0597,25800.0
2005-07-07 15:45:00,31.25,31.28,31.25,31.28,22300.0,20.0597,20.079,20.0597,20.079,22300.0
2005-07-07 15:50:00,31.28,31.3,31.27,31.28,32800.0,20.079,20.0918,20.0725,20.079,32800.0
2005-07-07 15:55:00,31.29,31.32,31.25,31.27,56900.0,20.0854,20.1046,20.0597,20.0725,56900.0
2005-07-08 09:30:00,31.25,31.26,31.09,31.2,43200.0,20.0597,20.0661,19.957,20.0276,43200.0
2005-07-08 09:35:00,31.2,31.32,31.2,31.31,22400.0,20.0276,20.1046,20.0276,20.0982,22400.0
2005-07-08 09:40:00,31.29,31.39,31.27,31.35,20000.0,20.0854,20.1496,20.0725,20.1239,20000.0
2005-07-08 09:45:00,31.34,31.39,31.27,31.32,34300.0,20.1175,20.1496,20.0725,20.1046,34300.0
2005-07-08 09:50:00,31.32,31.39,31.3,31.36,18000.0,20.1046,20.1496,20.0918,20.1303,18000.0
2005-07-08 09:55:00,31.37,31.39,31.21,31.21,18600.0,20.1367,20.1496,20.034,20.034,18600.0
2005-07-08 10:00:00,31.22,31.23,31.15,31.18,26000.0,20.0404,20.0469,19.9955,20.0148,26000.0
2005-07-08 10:05:00,31.19,31.26,31.18,31.18,23200.0,20.0212,20.0661,20.0148,20.0148,23200.0
2005-07-08 10:10:00,31.19,31.31,31.19,31.29,32000.0,20.0212,20.0982,20.0212,20.0854,32000.0
2005-07-08 10:15:00,31.3,31.31,31.19,31.19,20100.0,20.0918,20.0982,20.0212,20.0212,20100.0
2005-07-08 10:20:00,31.19,31.25,31.18,31.25,28700.0,20.0212,20.0597,20.0148,20.0597,28700.0
2005-07-08 10:25:00,31.24,31.3,31.22,31.23,17600.0,20.0533,20.0918,20.0404,20.0469,17600.0
2005-07-08 10:30:00,31.24,31.24,31.18,31.19,26500.0,20.0533,20.0533,20.0148,20.0212,26500.0
2005-07-08 10:35:00,31.2,31.24,31.19,31.21,12400.0,20.0276,20.0533,20.0212,20.034,12400.0
2005-07-08 10:40:00,31.21,31.22,31.16,31.18,15300.0,20.034,20.0404,20.0019,20.0148,15300.0
2005-07-08 10:45:00,31.18,31.3,31.18,31.3,19200.0,20.0148,20.0918,20.0148,20.0918,19200.0
2005-07-08 10:50:00,31.3,31.32,31.26,31.3,17500.0,20.0918,20.1046,20.0661,20.0918,17500.0
2005-07-08 10:55:00,31.29,31.32,31.27,31.29,14000.0,20.0854,20.1046,20.0725,20.0854,14000.0
2005-07-08 11:00:00,31.29,31.32,31.29,31.29,15800.0,20.0854,20.1046,20.0854,20.0854,15800.0
2005-07-08 11:05:00,31.3,31.3,31.26,31.27,12400.0,20.0918,20.0918,20.0661,20.0725,12400.0
2005-07-08 11:10:00,31.26,31.38,31.26,31.38,16900.0,20.0661,20.1431,20.0661,20.1431,16900.0
2005-07-08 11:15:00,31.38,31.38,31.29,31.3,17300.0,20.1431,20.1431,20.0854,20.0918,17300.0
2005-07-08 11:20:00,31.3,31.36,31.29,31.33,23200.0,20.0918,20.1303,20.0854,20.111,23200.0
2005-07-08 11:25:00,31.34,31.36,31.31,31.33,17500.0,20.1175,20.1303,20.0982,20.111,17500.0
2005-07-08 11:30:00,31.31,31.35,31.31,31.34,11700.0,20.0982,20.1239,20.0982,20.1175,11700.0
2005-07-08 11:35:00,31.34,31.35,31.3,31.31,8500.0,20.1175,20.1239,20.0918,20.0982,8500.0
2005-07-08 11:40:00,31.3,31.3,31.27,31.27,13000.0,20.0918,20.0918,20.0725,20.0725,13000.0
2005-07-08 11:45:00,31.27,31.27,31.24,31.26,45200.0,20.0725,20.0725,20.0533,20.0661,45200.0
2005-07-08 11:50:00,31.25,31.29,31.25,31.26,9000.0,20.0597,20.0854,20.0597,20.0661,9000.0
2005-07-08 11:55:00,31.26,31.29,31.25,31.28,16800.0,20.0661,20.0854,20.0597,20.079,16800.0
2005-07-08 12:00:00,31.28,31.38,31.28,31.35,25000.0,20.079,20.1431,20.079,20.1239,25000.0
2005-07-08 12:05:00,31.35,31.4,31.35,31.4,19300.0,20.1239,20.156,20.1239,20.156,19300.0
2005-07-08 12:10:00,31.4,31.53,31.39,31.53,17100.0,20.156,20.2394,20.1496,20.2394,17100.0
2005-07-08 12:15:00,31.51,31.58,31.49,31.57,12000.0,20.2266,20.2715,20.2138,20.2651,12000.0
2005-07-08 12:20:00,31.57,31.6,31.56,31.6,29900.0,20.2651,20.2844,20.2587,20.2844,29900.0
2005-07-08 12:25:00,31.6,31.65,31.58,31.63,17700.0,20.2844,20.3165,20.2715,20.3036,17700.0
2005-07-08 12:30:00,31.65,31.73,31.65,31.71,28600.0,20.3165,20.3678,20.3165,20.355,28600.0
2005-07-08 12:35:00,31.71,31.74,31.71,31.72,14500.0,20.355,20.3742,20.355,20.3614,14500.0
2005-07-08 12:40:00,31.72,31.75,31.72,31.73,10800.0,20.3614,20.3807,20.3614,20.3678,10800.0
2005-07-08 12:45:00,31.72,31.75,31.72,31.75,15700.0,20.3614,20.3807,20.3614,20.3807,15700.0
2005-07-08 12:50:00,31.77,31.77,31.71,31.75,37700.0,20.3935,20.3935,20.355,20.3807,37700.0
2005-07-08 12:55:00,31.75,31.78,31.75,31.78,22100.0,20.3807,20.3999,20.3807,20.3999,22100.0
2005-07-08 13:00:00,31.78,31.78,31.76,31.77,25600.0,20.3999,20.3999,20.3871,20.3935,25600.0
2005-07-08 13:05:00,31.77,31.8,31.75,31.77,42200.0,20.3935,20.4127,20.3807,20.3935,42200.0
2005-07-08 13:10:00,31.76,31.8,31.76,31.77,32600.0,20.3871,20.4127,20.3871,20.3935,32600.0
2005-07-08 13:15:00,31.77,31.79,31.76,31.79,18300.0,20.3935,20.4063,20.3871,20.4063,18300.0
2005-07-08 13:20:00,31.79,31.79,31.75,31.78,185500.0,20.4063,20.4063,20.3807,20.3999,185500.0
2005-07-08 13:25:00,31.77,31.78,31.77,31.77,1400.0,20.3935,20.3999,20.3935,20.3935,1400.0
2005-07-08 13:30:00,31.78,31.78,31.73,31.73,27000.0,20.3999,20.3999,20.3678,20.3678,27000.0
2005-07-08 13:35:00,31.72,31.73,31.65,31.7,21700.0,20.3614,20.3678,20.3165,20.3486,21700.0
2005-07-08 13:40:00,31.7,31.74,31.7,31.73,23000.0,20.3486,20.3742,20.3486,20.3678,23000.0
2005-07-08 13:45:00,31.73,31.75,31.72,31.73,22100.0,20.3678,20.3807,20.3614,20.3678,22100.0
2005-07-08 13:50:00,31.74,31.76,31.73,31.76,15700.0,20.3742,20.3871,20.3678,20.3871,15700.0
2005-07-08 13:55:00,31.77,31.85,31.75,31.85,22500.0,20.3935,20.4448,20.3807,20.4448,22500.0
2005-07-08 14:00:00,31.85,31.89,31.85,31.89,32200.0,20.4448,20.4705,20.4448,20.4705,32200.0
2005-07-08 14:05:00,31.86,31.92,31.86,31.89,42200.0,20.4513,20.4898,20.4513,20.4705,42200.0
2005-07-08 14:10:00,31.88,31.92,31.86,31.89,43700.0,20.4641,20.4898,20.4513,20.4705,43700.0
2005-07-08 14:15:00,31.9,31.9,31.87,31.89,15300.0,20.4769,20.4769,20.4577,20.4705,15300.0
2005-07-08 14:20:00,31.9,31.93,31.9,31.91,41800.0,20.4769,20.4962,20.4769,20.4834,41800.0
2005-07-08 14:25:00,31.9,31.95,31.9,31.94,43300.0,20.4769,20.509,20.4769,20.5026,43300.0
2005-07-08 14:30:00,31.95,31.99,31.94,31.96,40800.0,20.509,20.5347,20.5026,20.5155,40800.0
2005-07-08 14:35:00,31.96,32.0,31.94,31.96,47700.0,20.5155,20.5411,20.5026,20.5155,47700.0
2005-07-08 14:40:00,31.96,32.01,31.96,31.99,52900.0,20.5155,20.5475,20.5155,20.5347,52900.0
2005-07-08 14:45:00,31.99,32.0,31.98,32.0,17700.0,20.5347,20.5411,20.5283,20.5411,17700.0
2005-07-08 14:50:00,31.99,32.03,31.99,32.02,24900.0,20.5347,20.5604,20.5347,20.554,24900.0
2005-07-08 14:55:00,32.02,32.09,32.01,32.08,31500.0,20.554,20.5989,20.5475,20.5925,31500.0
2005-07-08 15:00:00,32.07,32.1,32.07,32.08,25600.0,20.5861,20.6053,20.5861,20.5925,25600.0
2005-07-08 15:05:00,32.07,32.12,32.07,32.09,39600.0,20.5861,20.6182,20.5861,20.5989,39600.0
2005-07-08 15:10:00,32.09,32.1,32.06,32.09,28300.0,20.5989,20.6053,20.5796,20.5989,28300.0
2005-07-08 15:15:00,32.09,32.1,32.08,32.1,32800.0,20.5989,20.6053,20.5925,20.6053,32800.0
2005-07-08 15:20:00,32.1,32.19,32.1,32.17,65900.0,20.6053,20.6631,20.6053,20.6503,65900.0
2005-07-08 15:25:00,32.18,32.21,32.16,32.18,44200.0,20.6567,20.6759,20.6438,20.6567,44200.0
2005-07-08 15:30:00,32.19,32.19,32.1,32.12,59300.0,20.6631,20.6631,20.6053,20.6182,59300.0
2005-07-08 15:35:00,32.11,32.26,32.11,32.26,62500.0,20.6117,20.708,20.6117,20.708,62500.0
2005-07-08 15:40:00,32.26,32.26,32.19,32.26,74000.0,20.708,20.708,20.6631,20.708,74000.0
2005-07-08 15:45:00,32.25,32.26,32.17,32.19,69400.0,20.7016,20.708,20.6503,20.6631,69400.0
2005-07-08 15:50:00,32.21,32.21,32.16,32.2,57900.0,20.6759,20.6759,20.6438,20.6695,57900.0
2005-07-08 15:55:00,32.2,32.22,32.15,32.15,70100.0,20.6695,20.6823,20.6374,20.6374,70100.0
2005-07-11 09:30:00,32.8,32.8,32.51,32.55,114300.0,21.0547,21.0547,20.8685,20.8942,114300.0
2005-07-11 09:35:00,32.55,32.7,32.55,32.63,74600.0,20.8942,20.9905,20.8942,20.9455,74600.0
2005-07-11 09:40:00,32.61,32.69,32.51,32.6,82100.0,20.9327,20.984,20.8685,20.9263,82100.0
2005-07-11 09:45:00,32.6,32.61,32.54,32.57,43700.0,20.9263,20.9327,20.8878,20.907,43700.0
2005-07-11 09:50:00,32.57,32.6,32.54,32.55,28800.0,20.907,20.9263,20.8878,20.8942,28800.0
2005-07-11 09:55:00,32.56,32.56,32.49,32.51,41900.0,20.9006,20.9006,20.8557,20.8685,41900.0
2005-07-11 10:00:00,32.51,32.54,32.43,32.44,53300.0,20.8685,20.8878,20.8172,20.8236,53300.0
2005-07-11 10:05:00,32.44,32.47,32.4,32.47,39600.0,20.8236,20.8428,20.7979,20.8428,39600.0
2005-07-11 10:10:00,32.47,32.54,32.44,32.47,64500.0,20.8428,20.8878,20.8236,20.8428,64500.0
2005-07-11 10:15:00,32.48,32.56,32.46,32.56,30300.0,20.8492,20.9006,20.8364,20.9006,30300.0
2005-07-11 10:20:00,32.56,32.56,32.49,32.51,26200.0,20.9006,20.9006,20.8557,20.8685,26200.0
2005-07-11 10:25:00,32.52,32.61,32.51,32.57,20500.0,20.8749,20.9327,20.8685,20.907,20500.0
2005-07-11 10:30:00,32.6,32.62,32.58,32.6,19000.0,20.9263,20.9391,20.9134,20.9263,19000.0
2005-07-11 10:35:00,32.6,32.68,32.59,32.68,25200.0,20.9263,20.9776,20.9199,20.9776,25200.0
2005-07-11 10:40:00,32.67,32.69,32.65,32.69,25200.0,20.9712,20.984,20.9584,20.984,25200.0
2005-07-11 10:45:00,32.69,32.72,32.66,32.66,24800.0,20.984,21.0033,20.9648,20.9648,24800.0
2005-07-11 10:50:00,32.68,32.68,32.56,32.56,21600.0,20.9776,20.9776,20.9006,20.9006,21600.0
2005-07-11 10:55:00,32.54,32.58,32.53,32.57,24600.0,20.8878,20.9134,20.8813,20.907,24600.0
2005-07-11 11:00:00,32.57,32.58,32.55,32.56,89300.0,20.907,20.9134,20.8942,20.9006,89300.0
2005-07-11 11:05:00,32.56,32.56,32.5,32.5,20800.0,20.9006,20.9006,20.8621,20.8621,20800.0
2005-07-11 11:10:00,32.5,32.54,32.48,32.51,80800.0,20.8621,20.8878,20.8492,20.8685,80800.0
2005-07-11 11:15:00,32.52,32.57,32.52,32.56,19600.0,20.8749,20.907,20.8749,20.9006,19600.0
2005-07-11 11:20:00,32.56,32.57,32.55,32.57,9300.0,20.9006,20.907,20.8942,20.907,9300.0
2005-07-11 11:25:00,32.55,32.57,32.53,32.56,15700.0,20.8942,20.907,20.8813,20.9006,15700.0
2005-07-11 11:30:00,32.55,32.57,32.55,32.56,9500.0,20.8942,20.907,20.8942,20.9006,9500.0
2005-07-11 11:35:00,32.57,32.57,32.55,32.57,20300.0,20.907,20.907,20.8942,20.907,20300.0
2005-07-11 11:40:00,32.57,32.57,32.55,32.56,28800.0,20.907,20.907,20.8942,20.9006,28800.0
2005-07-11 11:45:00,32.57,32.57,32.56,32.57,13900.0,20.907,20.907,20.9006,20.907,13900.0
2005-07-11 11:50:00,32.57,32.57,32.56,32.57,11800.0,20.907,20.907,20.9006,20.907,11800.0
2005-07-11 11:55:00,32.58,32.62,32.57,32.61,16200.0,20.9134,20.9391,20.907,20.9327,16200.0
2005-07-11 12:00:00,32.62,32.63,32.6,32.61,13600.0,20.9391,20.9455,20.9263,20.9327,13600.0
2005-07-11 12:05:00,32.61,32.62,32.58,32.61,28900.0,20.9327,20.9391,20.9134,20.9327,28900.0
2005-07-11 12:10:00,32.6,32.69,32.6,32.69,8400.0,20.9263,20.984,20.9263,20.984,8400.0
2005-07-11 12:15:00,32.68,32.73,32.68,32.69,29600.0,20.9776,21.0097,20.9776,20.984,29600.0
2005-07-11 12:20:00,32.69,32.71,32.68,32.7,12000.0,20.984,20.9969,20.9776,20.9905,12000.0
2005-07-11 12:25:00,32.7,32.71,32.67,32.67,18700.0,20.9905,20.9969,20.9712,20.9712,18700.0
2005-07-11 12:30:00,32.67,32.67,32.63,32.65,15300.0,20.9712,20.9712,20.9455,20.9584,15300.0
2005-07-11 12:35:00,32.66,32.7,32.64,32.67,34700.0,20.9648,20.9905,20.952,20.9712,34700.0
2005-07-11 12:40:00,32.66,32.69,32.65,32.65,10200.0,20.9648,20.984,20.9584,20.9584,10200.0
2005-07-11 12:45:00,32.65,32.65,32.63,32.63,9900.0,20.9584,20.9584,20.9455,20.9455,9900.0
2005-07-11 12:50:00,32.63,32.64,32.61,32.63,9900.0,20.9455,20.952,20.9327,20.9455,9900.0
2005-07-11 12:55:00,32.61,32.62,32.58,32.58,16800.0,20.9327,20.9391,20.9134,20.9134,16800.0
2005-07-11 13:00:00,32.58,32.59,32.52,32.56,21900.0,20.9134,20.9199,20.8749,20.9006,21900.0
2005-07-11 13:05:00,32.55,32.58,32.55,32.55,13800.0,20.8942,20.9134,20.8942,20.8942,13800.0
2005-07-11 13:10:00,32.57,32.6,32.57,32.59,17800.0,20.907,20.9263,20.907,20.9199,17800.0
2005-07-11 13:15:00,32.6,32.61,32.57,32.59,14800.0,20.9263,20.9327,20.907,20.9199,14800.0
2005-07-11 13:20:00,32.58,32.59,32.56,32.56,8100.0,20.9134,20.9199,20.9006,20.9006,8100.0
2005-07-11 13:25:00,32.56,32.56,32.53,32.55,14100.0,20.9006,20.9006,20.8813,20.8942,14100.0
2005-07-11 13:30:00,32.55,32.62,32.55,32.59,12700.0,20.8942,20.9391,20.8942,20.9199,12700.0
2005-07-11 13:35:00,32.59,32.62,32.58,32.61,28200.0,20.9199,20.9391,20.9134,20.9327,28200.0
2005-07-11 13:40:00,32.61,32.61,32.54,32.55,15100.0,20.9327,20.9327,20.8878,20.8942,15100.0
2005-07-11 13:45:00,32.54,32.54,32.5,32.51,15100.0,20.8878,20.8878,20.8621,20.8685,15100.0
2005-07-11 13:50:00,32.5,32.51,32.5,32.5,25700.0,20.8621,20.8685,20.8621,20.8621,25700.0
2005-07-11 13:55:00,32.5,32.5,32.46,32.47,22200.0,20.8621,20.8621,20.8364,20.8428,22200.0
2005-07-11 14:00:00,32.46,32.47,32.44,32.44,11600.0,20.8364,20.8428,20.8236,20.8236,11600.0
2005-07-11 14:05:00,32.44,32.5,32.43,32.5,27800.0,20.8236,20.8621,20.8172,20.8621,27800.0
2005-07-11 14:10:00,32.49,32.5,32.47,32.48,20900.0,20.8557,20.8621,20.8428,20.8492,20900.0
2005-07-11 14:15:00,32.47,32.48,32.47,32.47,13900.0,20.8428,20.8492,20.8428,20.8428,13900.0
2005-07-11 14:20:00,32.47,32.49,32.41,32.48,32000.0,20.8428,20.8557,20.8043,20.8492,32000.0
2005-07-11 14:25:00,32.48,32.49,32.44,32.45,12900.0,20.8492,20.8557,20.8236,20.83,12900.0
2005-07-11 14:30:00,32.45,32.45,32.44,32.45,11200.0,20.83,20.83,20.8236,20.83,11200.0
2005-07-11 14:35:00,32.44,32.55,32.43,32.53,19400.0,20.8236,20.8942,20.8172,20.8813,19400.0
2005-07-11 14:40:00,32.55,32.55,32.51,32.54,27400.0,20.8942,20.8942,20.8685,20.8878,27400.0
2005-07-11 14:45:00,32.53,32.55,32.51,32.52,19300.0,20.8813,20.8942,20.8685,20.8749,19300.0
2005-07-11 14:50:00,32.52,32.57,32.52,32.57,19700.0,20.8749,20.907,20.8749,20.907,19700.0
2005-07-11 14:55:00,32.57,32.59,32.54,32.56,12300.0,20.907,20.9199,20.8878,20.9006,12300.0
2005-07-11 15:00:00,32.57,32.58,32.52,32.52,21700.0,20.907,20.9134,20.8749,20.8749,21700.0
2005-07-11 15:05:00,32.51,32.55,32.51,32.54,15700.0,20.8685,20.8942,20.8685,20.8878,15700.0
2005-07-11 15:10:00,32.55,32.56,32.53,32.56,14100.0,20.8942,20.9006,20.8813,20.9006,14100.0
2005-07-11 15:15:00,32.56,32.57,32.52,32.52,31200.0,20.9006,20.907,20.8749,20.8749,31200.0
2005-07-11 15:20:00,32.53,32.53,32.48,32.49,31600.0,20.8813,20.8813,20.8492,20.8557,31600.0
2005-07-11 15:25:00,32.49,32.5,32.48,32.48,29100.0,20.8557,20.8621,20.8492,20.8492,29100.0
2005-07-11 15:30:00,32.49,32.54,32.48,32.52,54800.0,20.8557,20.8878,20.8492,20.8749,54800.0
2005-07-11 15:35:00,32.52,32.52,32.47,32.48,25900.0,20.8749,20.8749,20.8428,20.8492,25900.0
2005-07-11 15:40:00,32.48,32.55,32.47,32.53,29600.0,20.8492,20.8942,20.8428,20.8813,29600.0
2005-07-11 15:45:00,32.52,32.56,32.52,32.55,19800.0,20.8749,20.9006,20.8749,20.8942,19800.0
2005-07-11 15:50:00,32.54,32.56,32.53,32.56,69200.0,20.8878,20.9006,20.8813,20.9006,69200.0
2005-07-11 15:55:00,32.56,32.61,32.56,32.6,62500.0,20.9006,20.9327,20.9006,20.9263,62500.0
2005-07-12 09:30:00,32.61,32.64,32.41,32.41,74500.0,20.9327,20.952,20.8043,20.8043,74500.0
2005-07-12 09:35:00,32.42,32.46,32.32,32.36,37200.0,20.8107,20.8364,20.7465,20.7722,37200.0
2005-07-12 09:40:00,32.37,32.51,32.36,32.42,23000.0,20.7786,20.8685,20.7722,20.8107,23000.0
2005-07-12 09:45:00,32.41,32.5,32.4,32.41,37900.0,20.8043,20.8621,20.7979,20.8043,37900.0
2005-07-12 09:50:00,32.4,32.4,32.22,32.28,60900.0,20.7979,20.7979,20.6823,20.7209,60900.0
2005-07-12 09:55:00,32.29,32.4,32.26,32.34,24500.0,20.7273,20.7979,20.708,20.7594,24500.0
2005-07-12 10:00:00,32.31,32.35,32.21,32.23,29300.0,20.7401,20.7658,20.6759,20.6888,29300.0
2005-07-12 10:05:00,32.22,32.25,32.06,32.1,35700.0,20.6823,20.7016,20.5796,20.6053,35700.0
2005-07-12 10:10:00,32.11,32.16,32.1,32.11,22700.0,20.6117,20.6438,20.6053,20.6117,22700.0
2005-07-12 10:15:00,32.1,32.15,32.02,32.04,49500.0,20.6053,20.6374,20.554,20.5668,49500.0
2005-07-12 10:20:00,32.04,32.07,32.02,32.04,24100.0,20.5668,20.5861,20.554,20.5668,24100.0
2005-07-12 10:25:00,32.04,32.06,32.02,32.04,19500.0,20.5668,20.5796,20.554,20.5668,19500.0
2005-07-12 10:30:00,32.04,32.13,32.02,32.08,85800.0,20.5668,20.6246,20.554,20.5925,85800.0
2005-07-12 10:35:00,32.08,32.16,32.08,32.15,20000.0,20.5925,20.6438,20.5925,20.6374,20000.0
2005-07-12 10:40:00,32.15,32.2,32.15,32.2,24500.0,20.6374,20.6695,20.6374,20.6695,24500.0
2005-07-12 10:45:00,32.2,32.23,32.15,32.17,29300.0,20.6695,20.6888,20.6374,20.6503,29300.0
2005-07-12 10:50:00,32.17,32.25,32.17,32.23,44100.0,20.6503,20.7016,20.6503,20.6888,44100.0
2005-07-12 10:55:00,32.23,32.24,32.18,32.2,26800.0,20.6888,20.6952,20.6567,20.6695,26800.0
2005-07-12 11:00:00,32.2,32.28,32.2,32.2,29200.0,20.6695,20.7209,20.6695,20.6695,29200.0
2005-07-12 11:05:00,32.2,32.25,32.18,32.18,50900.0,20.6695,20.7016,20.6567,20.6567,50900.0
2005-07-12 11:10:00,32.18,32.18,32.14,32.17,42800.0,20.6567,20.6567,20.631,20.6503,42800.0
2005-07-12 11:15:00,32.18,32.22,32.17,32.19,56000.0,20.6567,20.6823,20.6503,20.6631,56000.0
2005-07-12 11:20:00,32.19,32.19,32.14,32.17,38800.0,20.6631,20.6631,20.631,20.6503,38800.0
2005-07-12 11:25:00,32.18,32.18,32.14,32.18,24500.0,20.6567,20.6567,20.631,20.6567,24500.0
2005-07-12 11:30:00,32.17,32.18,32.15,32.16,19900.0,20.6503,20.6567,20.6374,20.6438,19900.0
2005-07-12 11:35:00,32.16,32.18,32.16,32.16,15600.0,20.6438,20.6567,20.6438,20.6438,15600.0
2005-07-12 11:40:00,32.17,32.17,32.15,32.16,26600.0,20.6503,20.6503,20.6374,20.6438,26600.0
2005-07-12 11:45:00,32.16,32.16,32.1,32.1,34200.0,20.6438,20.6438,20.6053,20.6053,34200.0
2005-07-12 11:50:00,32.1,32.11,32.06,32.07,17800.0,20.6053,20.6117,20.5796,20.5861,17800.0
2005-07-12 11:55:00,32.07,32.1,32.05,32.07,10700.0,20.5861,20.6053,20.5732,20.5861,10700.0
2005-07-12 12:00:00,32.07,32.08,32.05,32.08,18500.0,20.5861,20.5925,20.5732,20.5925,18500.0
2005-07-12 12:05:00,32.09,32.16,32.09,32.16,13200.0,20.5989,20.6438,20.5989,20.6438,13200.0
2005-07-12 12:10:00,32.16,32.18,32.15,32.15,15400.0,20.6438,20.6567,20.6374,20.6374,15400.0
2005-07-12 12:15:00,32.15,32.17,32.1,32.15,32600.0,20.6374,20.6503,20.6053,20.6374,32600.0
2005-07-12 12:20:00,32.15,32.19,32.14,32.19,22500.0,20.6374,20.6631,20.631,20.6631,22500.0
2005-07-12 12:25:00,32.19,32.21,32.17,32.2,12300.0,20.6631,20.6759,20.6503,20.6695,12300.0
2005-07-12 12:30:00,32.2,32.21,32.17,32.21,5000.0,20.6695,20.6759,20.6503,20.6759,5000.0
2005-07-12 12:35:00,32.21,32.25,32.19,32.23,5700.0,20.6759,20.7016,20.6631,20.6888,5700.0
2005-07-12 12:40:00,32.23,32.25,32.21,32.22,7300.0,20.6888,20.7016,20.6759,20.6823,7300.0
2005-07-12 12:45:00,32.22,32.25,32.22,32.23,5200.0,20.6823,20.7016,20.6823,20.6888,5200.0
2005-07-12 12:50:00,32.23,32.26,32.22,32.22,17800.0,20.6888,20.708,20.6823,20.6823,17800.0
2005-07-12 12:55:00,32.24,32.27,32.24,32.27,7600.0,20.6952,20.7144,20.6952,20.7144,7600.0
2005-07-12 13:00:00,32.25,32.28,32.24,32.26,6800.0,20.7016,20.7209,20.6952,20.708,6800.0
2005-07-12 13:05:00,32.27,32.27,32.24,32.27,6400.0,20.7144,20.7144,20.6952,20.7144,6400.0
2005-07-12 13:10:00,32.27,32.27,32.23,32.26,8000.0,20.7144,20.7144,20.6888,20.708,8000.0
2005-07-12 13:15:00,32.26,32.29,32.25,32.29,17200.0,20.708,20.7273,20.7016,20.7273,17200.0
2005-07-12 13:20:00,32.28,32.3,32.25,32.26,7600.0,20.7209,20.7337,20.7016,20.708,7600.0
2005-07-12 13:25:00,32.26,32.3,32.25,32.29,6000.0,20.708,20.7337,20.7016,20.7273,6000.0
2005-07-12 13:30:00,32.29,32.3,32.27,32.28,5500.0,20.7273,20.7337,20.7144,20.7209,5500.0
2005-07-12 13:35:00,32.28,32.3,32.25,32.28,13600.0,20.7209,20.7337,20.7016,20.7209,13600.0
2005-07-12 13:40:00,32.28,32.28,32.24,32.24,4200.0,20.7209,20.7209,20.6952,20.6952,4200.0
2005-07-12 13:45:00,32.23,32.29,32.23,32.28,8700.0,20.6888,20.7273,20.6888,20.7209,8700.0
2005-07-12 13:50:00,32.28,32.42,32.27,32.34,25400.0,20.7209,20.8107,20.7144,20.7594,25400.0
2005-07-12 13:55:00,32.34,32.42,32.34,32.36,15900.0,20.7594,20.8107,20.7594,20.7722,15900.0
2005-07-12 14:00:00,32.37,32.4,32.33,32.33,23400.0,20.7786,20.7979,20.753,20.753,23400.0
2005-07-12 14:05:00,32.33,32.34,32.26,32.26,13000.0,20.753,20.7594,20.708,20.708,13000.0
2005-07-12 14:10:00,32.28,32.3,32.26,32.27,7500.0,20.7209,20.7337,20.708,20.7144,7500.0
2005-07-12 14:15:00,32.29,32.3,32.27,32.29,14500.0,20.7273,20.7337,20.7144,20.7273,14500.0
2005-07-12 14:20:00,32.29,32.29,32.25,32.28,21500.0,20.7273,20.7273,20.7016,20.7209,21500.0
2005-07-12 14:25:00,32.27,32.27,32.25,32.27,10100.0,20.7144,20.7144,20.7016,20.7144,10100.0
2005-07-12 14:30:00,32.27,32.28,32.22,32.28,25400.0,20.7144,20.7209,20.6823,20.7209,25400.0
2005-07-12 14:35:00,32.28,32.28,32.23,32.24,7000.0,20.7209,20.7209,20.6888,20.6952,7000.0
2005-07-12 14:40:00,32.23,32.24,32.23,32.24,6000.0,20.6888,20.6952,20.6888,20.6952,6000.0
2005-07-12 14:45:00,32.24,32.25,32.22,32.25,5900.0,20.6952,20.7016,20.6823,20.7016,5900.0
2005-07-12 14:50:00,32.24,32.25,32.22,32.24,13000.0,20.6952,20.7016,20.6823,20.6952,13000.0
2005-07-12 14:55:00,32.25,32.25,32.21,32.23,7600.0,20.7016,20.7016,20.6759,20.6888,7600.0
2005-07-12 15:00:00,32.23,32.3,32.23,32.27,11100.0,20.6888,20.7337,20.6888,20.7144,11100.0
2005-07-12 15:05:00,32.27,32.3,32.26,32.3,20700.0,20.7144,20.7337,20.708,20.7337,20700.0
2005-07-12 15:10:00,32.29,32.37,32.29,32.36,22300.0,20.7273,20.7786,20.7273,20.7722,22300.0
2005-07-12 15:15:00,32.36,32.36,32.33,32.33,9400.0,20.7722,20.7722,20.753,20.753,9400.0
2005-07-12 15:20:00,32.34,32.36,32.32,32.33,16300.0,20.7594,20.7722,20.7465,20.753,16300.0
2005-07-12 15:25:00,32.33,32.41,32.33,32.4,19800.0,20.753,20.8043,20.753,20.7979,19800.0
2005-07-12 15:30:00,32.4,32.41,32.33,32.33,15700.0,20.7979,20.8043,20.753,20.753,15700.0
2005-07-12 15:35:00,32.34,32.35,32.32,32.35,9000.0,20.7594,20.7658,20.7465,20.7658,9000.0
2005-07-12 15:40:00,32.34,32.35,32.25,32.27,38100.0,20.7594,20.7658,20.7016,20.7144,38100.0
2005-07-12 15:45:00,32.27,32.28,32.25,32.26,18400.0,20.7144,20.7209,20.7016,20.708,18400.0
2005-07-12 15:50:00,32.26,32.27,32.25,32.27,22600.0,20.708,20.7144,20.7016,20.7144,22600.0
2005-07-12 15:55:00,32.26,32.26,32.23,32.23,31900.0,20.708,20.708,20.6888,20.6888,31900.0
2005-07-13 09:30:00,32.24,32.41,32.24,32.38,34800.0,20.6952,20.8043,20.6952,20.7851,34800.0
2005-07-13 09:35:00,32.38,32.46,32.34,32.37,15200.0,20.7851,20.8364,20.7594,20.7786,15200.0
2005-07-13 09:40:00,32.36,32.48,32.26,32.33,40000.0,20.7722,20.8492,20.708,20.753,40000.0
2005-07-13 09:45:00,32.29,32.42,32.29,32.38,16400.0,20.7273,20.8107,20.7273,20.7851,16400.0
2005-07-13 09:50:00,32.4,32.47,32.4,32.45,34300.0,20.7979,20.8428,20.7979,20.83,34300.0
2005-07-13 09:55:00,32.44,32.47,32.4,32.47,29600.0,20.8236,20.8428,20.7979,20.8428,29600.0
2005-07-13 10:00:00,32.47,32.49,32.44,32.48,30500.0,20.8428,20.8557,20.8236,20.8492,30500.0
2005-07-13 10:05:00,32.48,32.55,32.48,32.52,46100.0,20.8492,20.8942,20.8492,20.8749,46100.0
2005-07-13 10:10:00,32.53,32.54,32.4,32.41,29400.0,20.8813,20.8878,20.7979,20.8043,29400.0
2005-07-13 10:15:00,32.41,32.41,32.31,32.33,41800.0,20.8043,20.8043,20.7401,20.753,41800.0
2005-07-13 10:20:00,32.33,32.34,32.25,32.27,41400.0,20.753,20.7594,20.7016,20.7144,41400.0
2005-07-13 10:25:00,32.25,32.3,32.25,32.28,10600.0,20.7016,20.7337,20.7016,20.7209,10600.0
2005-07-13 10:30:00,32.29,32.32,32.27,32.32,12200.0,20.7273,20.7465,20.7144,20.7465,12200.0
2005-07-13 10:35:00,32.33,32.37,32.28,32.28,12300.0,20.753,20.7786,20.7209,20.7209,12300.0
2005-07-13 10:40:00,32.28,32.29,32.17,32.17,11700.0,20.7209,20.7273,20.6503,20.6503,11700.0
2005-07-13 10:45:00,32.16,32.26,32.16,32.26,8100.0,20.6438,20.708,20.6438,20.708,8100.0
2005-07-13 10:50:00,32.26,32.29,32.21,32.21,3000.0,20.708,20.7273,20.6759,20.6759,3000.0
2005-07-13 10:55:00,32.2,32.25,32.17,32.18,5400.0,20.6695,20.7016,20.6503,20.6567,5400.0
2005-07-13 11:00:00,32.17,32.21,32.16,32.16,5600.0,20.6503,20.6759,20.6438,20.6438,5600.0
2005-07-13 11:05:00,32.16,32.2,32.15,32.16,8700.0,20.6438,20.6695,20.6374,20.6438,8700.0
2005-07-13 11:10:00,32.17,32.2,32.17,32.17,8500.0,20.6503,20.6695,20.6503,20.6503,8500.0
2005-07-13 11:15:00,32.17,32.19,32.14,32.17,10500.0,20.6503,20.6631,20.631,20.6503,10500.0
2005-07-13 11:20:00,32.16,32.23,32.16,32.2,7100.0,20.6438,20.6888,20.6438,20.6695,7100.0
2005-07-13 11:25:00,32.23,32.27,32.19,32.25,8800.0,20.6888,20.7144,20.6631,20.7016,8800.0
2005-07-13 11:30:00,32.26,32.27,32.21,32.22,4000.0,20.708,20.7144,20.6759,20.6823,4000.0
2005-07-13 11:35:00,32.21,32.22,32.19,32.19,5400.0,20.6759,20.6823,20.6631,20.6631,5400.0
2005-07-13 11:40:00,32.19,32.22,32.18,32.21,4400.0,20.6631,20.6823,20.6567,20.6759,4400.0
2005-07-13 11:45:00,32.2,32.22,32.19,32.22,3300.0,20.6695,20.6823,20.6631,20.6823,3300.0
2005-07-13 11:50:00,32.22,32.24,32.21,32.24,3900.0,20.6823,20.6952,20.6759,20.6952,3900.0
2005-07-13 11:55:00,32.23,32.27,32.22,32.26,17000.0,20.6888,20.7144,20.6823,20.708,17000.0
2005-07-13 12:00:00,32.26,32.27,32.25,32.26,4200.0,20.708,20.7144,20.7016,20.708,4200.0
2005-07-13 12:05:00,32.26,32.26,32.25,32.26,2300.0,20.708,20.708,20.7016,20.708,2300.0
2005-07-13 12:10:00,32.26,32.28,32.25,32.28,3500.0,20.708,20.7209,20.7016,20.7209,3500.0
2005-07-13 12:15:00,32.28,32.29,32.26,32.29,4000.0,20.7209,20.7273,20.708,20.7273,4000.0
2005-07-13 12:20:00,32.29,32.36,32.29,32.31,8900.0,20.7273,20.7722,20.7273,20.7401,8900.0
2005-07-13 12:25:00,32.31,32.32,32.3,32.32,3600.0,20.7401,20.7465,20.7337,20.7465,3600.0
2005-07-13 12:30:00,32.33,32.36,32.32,32.36,6800.0,20.753,20.7722,20.7465,20.7722,6800.0
2005-07-13 12:35:00,32.36,32.36,32.32,32.32,5600.0,20.7722,20.7722,20.7465,20.7465,5600.0
2005-07-13 12:40:00,32.32,32.32,32.29,32.29,7600.0,20.7465,20.7465,20.7273,20.7273,7600.0
2005-07-13 12:45:00,32.28,32.28,32.23,32.23,7900.0,20.7209,20.7209,20.6888,20.6888,7900.0
2005-07-13 12:50:00,32.23,32.24,32.2,32.2,5300.0,20.6888,20.6952,20.6695,20.6695,5300.0
2005-07-13 12:55:00,32.21,32.22,32.2,32.22,10300.0,20.6759,20.6823,20.6695,20.6823,10300.0
2005-07-13 13:00:00,32.21,32.24,32.2,32.23,9700.0,20.6759,20.6952,20.6695,20.6888,9700.0
2005-07-13 13:05:00,32.24,32.24,32.22,32.22,3500.0,20.6952,20.6952,20.6823,20.6823,3500.0
2005-07-13 13:10:00,32.22,32.22,32.2,32.2,8200.0,20.6823,20.6823,20.6695,20.6695,8200.0
2005-07-13 13:15:00,32.2,32.2,32.16,32.17,8600.0,20.6695,20.6695,20.6438,20.6503,8600.0
2005-07-13 13:20:00,32.18,32.21,32.18,32.19,3900.0,20.6567,20.6759,20.6567,20.6631,3900.0
2005-07-13 13:25:00,32.2,32.21,32.19,32.21,3700.0,20.6695,20.6759,20.6631,20.6759,3700.0
2005-07-13 13:30:00,32.22,32.22,32.17,32.17,24400.0,20.6823,20.6823,20.6503,20.6503,24400.0
2005-07-13 13:35:00,32.2,32.23,32.17,32.21,4800.0,20.6695,20.6888,20.6503,20.6759,4800.0
2005-07-13 13:40:00,32.21,32.21,32.2,32.2,4400.0,20.6759,20.6759,20.6695,20.6695,4400.0
2005-07-13 13:45:00,32.2,32.2,32.15,32.15,5600.0,20.6695,20.6695,20.6374,20.6374,5600.0
2005-07-13 13:50:00,32.17,32.21,32.17,32.2,3800.0,20.6503,20.6759,20.6503,20.6695,3800.0
2005-07-13 13:55:00,32.2,32.21,32.19,32.2,2800.0,20.6695,20.6759,20.6631,20.6695,2800.0
2005-07-13 14:00:00,32.2,32.27,32.19,32.21,14100.0,20.6695,20.7144,20.6631,20.6759,14100.0
2005-07-13 14:05:00,32.21,32.21,32.18,32.21,4000.0,20.6759,20.6759,20.6567,20.6759,4000.0
2005-07-13 14:10:00,32.21,32.26,32.21,32.25,2700.0,20.6759,20.708,20.6759,20.7016,2700.0
2005-07-13 14:15:00,32.23,32.28,32.21,32.26,8800.0,20.6888,20.7209,20.6759,20.708,8800.0
2005-07-13 14:20:00,32.25,32.26,32.23,32.23,3900.0,20.7016,20.708,20.6888,20.6888,3900.0
2005-07-13 14:25:00,32.22,32.26,32.2,32.23,9000.0,20.6823,20.708,20.6695,20.6888,9000.0
2005-07-13 14:30:00,32.23,32.24,32.2,32.21,7200.0,20.6888,20.6952,20.6695,20.6759,7200.0
2005-07-13 14:35:00,32.23,32.23,32.17,32.19,5900.0,20.6888,20.6888,20.6503,20.6631,5900.0
2005-07-13 14:40:00,32.2,32.24,32.18,32.19,7000.0,20.6695,20.6952,20.6567,20.6631,7000.0
2005-07-13 14:45:00,32.18,32.18,32.16,32.18,7600.0,20.6567,20.6567,20.6438,20.6567,7600.0
2005-07-13 14:50:00,32.18,32.19,32.12,32.14,22200.0,20.6567,20.6631,20.6182,20.631,22200.0
2005-07-13 14:55:00,32.12,32.12,32.1,32.1,11500.0,20.6182,20.6182,20.6053,20.6053,11500.0
2005-07-13 15:00:00,32.1,32.11,32.05,32.06,16700.0,20.6053,20.6117,20.5732,20.5796,16700.0
2005-07-13 15:05:00,32.06,32.06,32.05,32.06,13800.0,20.5796,20.5796,20.5732,20.5796,13800.0
2005-07-13 15:10:00,32.06,32.09,32.06,32.09,6500.0,20.5796,20.5989,20.5796,20.5989,6500.0
2005-07-13 15:15:00,32.09,32.17,32.08,32.15,24800.0,20.5989,20.6503,20.5925,20.6374,24800.0
2005-07-13 15:20:00,32.14,32.15,32.12,32.12,8100.0,20.631,20.6374,20.6182,20.6182,8100.0
2005-07-13 15:25:00,32.11,32.13,32.1,32.11,12100.0,20.6117,20.6246,20.6053,20.6117,12100.0
2005-07-13 15:30:00,32.11,32.15,32.11,32.14,26600.0,20.6117,20.6374,20.6117,20.631,26600.0
2005-07-13 15:35:00,32.14,32.15,32.12,32.13,14700.0,20.631,20.6374,20.6182,20.6246,14700.0
2005-07-13 15:40:00,32.13,32.16,32.12,32.14,22300.0,20.6246,20.6438,20.6182,20.631,22300.0
2005-07-13 15:45:00,32.13,32.13,32.09,32.09,16700.0,20.6246,20.6246,20.5989,20.5989,16700.0
2005-07-13 15:50:00,32.1,32.1,32.07,32.08,14400.0,20.6053,20.6053,20.5861,20.5925,14400.0
2005-07-13 15:55:00,32.08,32.12,32.07,32.1,28700.0,20.5925,20.6182,20.5861,20.6053,28700.0
2005-07-14 09:30:00,32.52,32.53,32.22,32.42,79400.0,20.8749,20.8813,20.6823,20.8107,79400.0
2005-07-14 09:35:00,32.41,32.63,32.36,32.57,38600.0,20.8043,20.9455,20.7722,20.907,38600.0
2005-07-14 09:40:00,32.57,32.63,32.55,32.6,27700.0,20.907,20.9455,20.8942,20.9263,27700.0
2005-07-14 09:45:00,32.6,32.6,32.53,32.56,18300.0,20.9263,20.9263,20.8813,20.9006,18300.0
2005-07-14 09:50:00,32.55,32.62,32.49,32.59,22700.0,20.8942,20.9391,20.8557,20.9199,22700.0
2005-07-14 09:55:00,32.58,32.61,32.5,32.57,21800.0,20.9134,20.9327,20.8621,20.907,21800.0
2005-07-14 10:00:00,32.55,32.56,32.5,32.5,22300.0,20.8942,20.9006,20.8621,20.8621,22300.0
2005-07-14 10:05:00,32.51,32.57,32.43,32.5,30400.0,20.8685,20.907,20.8172,20.8621,30400.0
2005-07-14 10:10:00,32.51,32.53,32.43,32.51,17600.0,20.8685,20.8813,20.8172,20.8685,17600.0
2005-07-14 10:15:00,32.52,32.55,32.49,32.53,13200.0,20.8749,20.8942,20.8557,20.8813,13200.0
2005-07-14 10:20:00,32.53,32.62,32.5,32.58,20800.0,20.8813,20.9391,20.8621,20.9134,20800.0
2005-07-14 10:25:00,32.58,32.59,32.55,32.59,10500.0,20.9134,20.9199,20.8942,20.9199,10500.0
2005-07-14 10:30:00,32.59,32.63,32.59,32.62,25700.0,20.9199,20.9455,20.9199,20.9391,25700.0
2005-07-14 10:35:00,32.62,32.63,32.6,32.61,34800.0,20.9391,20.9455,20.9263,20.9327,34800.0
2005-07-14 10:40:00,32.61,32.63,32.61,32.62,17300.0,20.9327,20.9455,20.9327,20.9391,17300.0
2005-07-14 10:45:00,32.61,32.63,32.6,32.62,20500.0,20.9327,20.9455,20.9263,20.9391,20500.0
2005-07-14 10:50:00,32.62,32.64,32.61,32.62,13400.0,20.9391,20.952,20.9327,20.9391,13400.0
2005-07-14 10:55:00,32.61,32.63,32.6,32.61,20100.0,20.9327,20.9455,20.9263,20.9327,20100.0
2005-07-14 11:00:00,32.61,32.63,32.61,32.61,26300.0,20.9327,20.9455,20.9327,20.9327,26300.0
2005-07-14 11:05:00,32.6,32.64,32.6,32.61,33700.0,20.9263,20.952,20.9263,20.9327,33700.0
2005-07-14 11:10:00,32.61,32.61,32.58,32.59,16600.0,20.9327,20.9327,20.9134,20.9199,16600.0
2005-07-14 11:15:00,32.59,32.61,32.57,32.58,12700.0,20.9199,20.9327,20.907,20.9134,12700.0
2005-07-14 11:20:00,32.57,32.6,32.51,32.51,25600.0,20.907,20.9263,20.8685,20.8685,25600.0
2005-07-14 11:25:00,32.51,32.56,32.5,32.53,22300.0,20.8685,20.9006,20.8621,20.8813,22300.0
2005-07-14 11:30:00,32.54,32.56,32.49,32.55,20200.0,20.8878,20.9006,20.8557,20.8942,20200.0
2005-07-14 11:35:00,32.55,32.56,32.51,32.54,11100.0,20.8942,20.9006,20.8685,20.8878,11100.0
2005-07-14 11:40:00,32.54,32.56,32.53,32.55,11400.0,20.8878,20.9006,20.8813,20.8942,11400.0
2005-07-14 11:45:00,32.55,32.61,32.54,32.56,18900.0,20.8942,20.9327,20.8878,20.9006,18900.0
2005-07-14 11:50:00,32.56,32.59,32.55,32.57,6400.0,20.9006,20.9199,20.8942,20.907,6400.0
2005-07-14 11:55:00,32.56,32.56,32.48,32.56,33500.0,20.9006,20.9006,20.8492,20.9006,33500.0
2005-07-14 12:00:00,32.55,32.58,32.54,32.57,10700.0,20.8942,20.9134,20.8878,20.907,10700.0
2005-07-14 12:05:00,32.57,32.65,32.56,32.62,6800.0,20.907,20.9584,20.9006,20.9391,6800.0
2005-07-14 12:10:00,32.61,32.65,32.6,32.65,15900.0,20.9327,20.9584,20.9263,20.9584,15900.0
2005-07-14 12:15:00,32.64,32.66,32.62,32.66,6100.0,20.952,20.9648,20.9391,20.9648,6100.0
2005-07-14 12:20:00,32.67,32.67,32.64,32.64,19500.0,20.9712,20.9712,20.952,20.952,19500.0
2005-07-14 12:25:00,32.64,32.65,32.61,32.62,10000.0,20.952,20.9584,20.9327,20.9391,10000.0
2005-07-14 12:30:00,32.62,32.64,32.61,32.62,18700.0,20.9391,20.952,20.9327,20.9391,18700.0
2005-07-14 12:35:00,32.61,32.62,32.59,32.59,13600.0,20.9327,20.9391,20.9199,20.9199,13600.0
2005-07-14 12:40:00,32.59,32.59,32.57,32.58,20800.0,20.9199,20.9199,20.907,20.9134,20800.0
2005-07-14 12:45:00,32.58,32.6,32.57,32.59,10900.0,20.9134,20.9263,20.907,20.9199,10900.0
2005-07-14 12:50:00,32.58,32.62,32.58,32.59,28500.0,20.9134,20.9391,20.9134,20.9199,28500.0
2005-07-14 12:55:00,32.6,32.63,32.58,32.62,10300.0,20.9263,20.9455,20.9134,20.9391,10300.0
2005-07-14 13:00:00,32.62,32.63,32.6,32.63,23500.0,20.9391,20.9455,20.9263,20.9455,23500.0
2005-07-14 13:05:00,32.62,32.66,32.62,32.66,19400.0,20.9391,20.9648,20.9391,20.9648,19400.0
2005-07-14 13:10:00,32.66,32.7,32.65,32.7,17300.0,20.9648,20.9905,20.9584,20.9905,17300.0
2005-07-14 13:15:00,32.7,32.7,32.67,32.68,6300.0,20.9905,20.9905,20.9712,20.9776,6300.0
2005-07-14 13:20:00,32.69,32.69,32.65,32.65,9700.0,20.984,20.984,20.9584,20.9584,9700.0
2005-07-14 13:25:00,32.64,32.65,32.6,32.65,45000.0,20.952,20.9584,20.9263,20.9584,45000.0
2005-07-14 13:30:00,32.65,32.65,32.6,32.6,4900.0,20.9584,20.9584,20.9263,20.9263,4900.0
2005-07-14 13:35:00,32.6,32.61,32.57,32.58,10400.0,20.9263,20.9327,20.907,20.9134,10400.0
2005-07-14 13:40:00,32.57,32.58,32.54,32.55,10300.0,20.907,20.9134,20.8878,20.8942,10300.0
2005-07-14 13:45:00,32.55,32.55,32.51,32.53,13100.0,20.8942,20.8942,20.8685,20.8813,13100.0
2005-07-14 13:50:00,32.54,32.58,32.53,32.53,8800.0,20.8878,20.9134,20.8813,20.8813,8800.0
2005-07-14 13:55:00,32.53,32.54,32.49,32.53,11300.0,20.8813,20.8878,20.8557,20.8813,11300.0
2005-07-14 14:00:00,32.54,32.58,32.51,32.56,16200.0,20.8878,20.9134,20.8685,20.9006,16200.0
2005-07-14 14:05:00,32.54,32.55,32.52,32.53,13600.0,20.8878,20.8942,20.8749,20.8813,13600.0
2005-07-14 14:10:00,32.53,32.55,32.52,32.52,10800.0,20.8813,20.8942,20.8749,20.8749,10800.0
2005-07-14 14:15:00,32.52,32.57,32.51,32.57,22800.0,20.8749,20.907,20.8685,20.907,22800.0
2005-07-14 14:20:00,32.57,32.57,32.54,32.56,5600.0,20.907,20.907,20.8878,20.9006,5600.0
2005-07-14 14:25:00,32.56,32.56,32.53,32.55,11000.0,20.9006,20.9006,20.8813,20.8942,11000.0
2005-07-14 14:30:00,32.55,32.56,32.53,32.56,6300.0,20.8942,20.9006,20.8813,20.9006,6300.0
2005-07-14 14:35:00,32.56,32.6,32.56,32.57,13800.0,20.9006,20.9263,20.9006,20.907,13800.0
2005-07-14 14:40:00,32.57,32.59,32.54,32.57,11700.0,20.907,20.9199,20.8878,20.907,11700.0
2005-07-14 14:45:00,32.58,32.6,32.57,32.58,7000.0,20.9134,20.9263,20.907,20.9134,7000.0
2005-07-14 14:50:00,32.57,32.57,32.53,32.56,14200.0,20.907,20.907,20.8813,20.9006,14200.0
2005-07-14 14:55:00,32.56,32.6,32.55,32.57,20100.0,20.9006,20.9263,20.8942,20.907,20100.0
2005-07-14 15:00:00,32.57,32.59,32.56,32.56,9500.0,20.907,20.9199,20.9006,20.9006,9500.0
2005-07-14 15:05:00,32.56,32.61,32.55,32.61,17500.0,20.9006,20.9327,20.8942,20.9327,17500.0
2005-07-14 15:10:00,32.61,32.61,32.57,32.58,14000.0,20.9327,20.9327,20.907,20.9134,14000.0
2005-07-14 15:15:00,32.58,32.59,32.57,32.58,8700.0,20.9134,20.9199,20.907,20.9134,8700.0
2005-07-14 15:20:00,32.58,32.6,32.57,32.6,10700.0,20.9134,20.9263,20.907,20.9263,10700.0
2005-07-14 15:25:00,32.6,32.65,32.6,32.63,28400.0,20.9263,20.9584,20.9263,20.9455,28400.0
2005-07-14 15:30:00,32.63,32.69,32.62,32.67,21600.0,20.9455,20.984,20.9391,20.9712,21600.0
2005-07-14 15:35:00,32.68,32.68,32.64,32.66,14600.0,20.9776,20.9776,20.952,20.9648,14600.0
2005-07-14 15:40:00,32.67,32.68,32.66,32.68,10300.0,20.9712,20.9776,20.9648,20.9776,10300.0
2005-07-14 15:45:00,32.69,32.69,32.67,32.68,16800.0,20.984,20.984,20.9712,20.9776,16800.0
2005-07-14 15:50:00,32.67,32.68,32.64,32.65,17500.0,20.9712,20.9776,20.952,20.9584,17500.0
2005-07-14 15:55:00,32.65,32.66,32.61,32.62,25200.0,20.9584,20.9648,20.9327,20.9391,25200.0
2005-07-15 09:30:00,32.75,32.8,32.7,32.77,199200.0,21.0226,21.0547,20.9905,21.0354,199200.0
2005-07-15 09:35:00,32.79,32.92,32.79,32.88,62900.0,21.0482,21.1317,21.0482,21.106,62900.0
2005-07-15 09:40:00,32.91,32.92,32.84,32.88,39400.0,21.1253,21.1317,21.0803,21.106,39400.0
2005-07-15 09:45:00,32.88,32.94,32.8,32.94,52100.0,21.106,21.1445,21.0547,21.1445,52100.0
2005-07-15 09:50:00,32.92,32.92,32.68,32.68,39900.0,21.1317,21.1317,20.9776,20.9776,39900.0
2005-07-15 09:55:00,32.69,32.78,32.66,32.78,36200.0,20.984,21.0418,20.9648,21.0418,36200.0
2005-07-15 10:00:00,32.79,32.79,32.73,32.78,26900.0,21.0482,21.0482,21.0097,21.0418,26900.0
2005-07-15 10:05:00,32.76,32.78,32.74,32.75,49700.0,21.029,21.0418,21.0161,21.0226,49700.0
2005-07-15 10:10:00,32.75,32.75,32.72,32.73,13000.0,21.0226,21.0226,21.0033,21.0097,13000.0
2005-07-15 10:15:00,32.73,32.79,32.72,32.79,40200.0,21.0097,21.0482,21.0033,21.0482,40200.0
2005-07-15 10:20:00,32.78,32.8,32.75,32.8,72500.0,21.0418,21.0547,21.0226,21.0547,72500.0
2005-07-15 10:25:00,32.8,32.82,32.76,32.76,48300.0,21.0547,21.0675,21.029,21.029,48300.0
2005-07-15 10:30:00,32.76,32.83,32.76,32.81,45500.0,21.029,21.0739,21.029,21.0611,45500.0
2005-07-15 10:35:00,32.82,32.84,32.81,32.83,17600.0,21.0675,21.0803,21.0611,21.0739,17600.0
2005-07-15 10:40:00,32.82,32.83,32.72,32.72,25000.0,21.0675,21.0739,21.0033,21.0033,25000.0
2005-07-15 10:45:00,32.73,32.77,32.73,32.73,18600.0,21.0097,21.0354,21.0097,21.0097,18600.0
2005-07-15 10:50:00,32.74,32.74,32.71,32.72,13000.0,21.0161,21.0161,20.9969,21.0033,13000.0
2005-07-15 10:55:00,32.72,32.73,32.7,32.72,21600.0,21.0033,21.0097,20.9905,21.0033,21600.0
2005-07-15 11:00:00,32.72,32.77,32.72,32.74,24000.0,21.0033,21.0354,21.0033,21.0161,24000.0
2005-07-15 11:05:00,32.74,32.75,32.7,32.74,58800.0,21.0161,21.0226,20.9905,21.0161,58800.0
2005-07-15 11:10:00,32.73,32.73,32.67,32.69,28100.0,21.0097,21.0097,20.9712,20.984,28100.0
2005-07-15 11:15:00,32.69,32.71,32.65,32.66,31600.0,20.984,20.9969,20.9584,20.9648,31600.0
2005-07-15 11:20:00,32.66,32.69,32.66,32.67,18600.0,20.9648,20.984,20.9648,20.9712,18600.0
2005-07-15 11:25:00,32.67,32.71,32.63,32.69,30800.0,20.9712,20.9969,20.9455,20.984,30800.0
2005-07-15 11:30:00,32.7,32.75,32.67,32.75,51400.0,20.9905,21.0226,20.9712,21.0226,51400.0
2005-07-15 11:35:00,32.75,32.79,32.72,32.77,12600.0,21.0226,21.0482,21.0033,21.0354,12600.0
2005-07-15 11:40:00,32.78,32.78,32.76,32.77,7400.0,21.0418,21.0418,21.029,21.0354,7400.0
2005-07-15 11:45:00,32.77,32.81,32.77,32.8,21200.0,21.0354,21.0611,21.0354,21.0547,21200.0
2005-07-15 11:50:00,32.8,32.8,32.77,32.79,9800.0,21.0547,21.0547,21.0354,21.0482,9800.0
2005-07-15 11:55:00,32.78,32.79,32.76,32.76,7300.0,21.0418,21.0482,21.029,21.029,7300.0
2005-07-15 12:00:00,32.76,32.8,32.72,32.75,23000.0,21.029,21.0547,21.0033,21.0226,23000.0
2005-07-15 12:05:00,32.76,32.83,32.76,32.79,16400.0,21.029,21.0739,21.029,21.0482,16400.0
2005-07-15 12:10:00,32.79,32.81,32.79,32.81,22700.0,21.0482,21.0611,21.0482,21.0611,22700.0
2005-07-15 12:15:00,32.82,32.88,32.82,32.88,27100.0,21.0675,21.106,21.0675,21.106,27100.0
2005-07-15 12:20:00,32.89,32.94,32.88,32.92,29400.0,21.1124,21.1445,21.106,21.1317,29400.0
2005-07-15 12:25:00,32.92,32.92,32.9,32.9,8300.0,21.1317,21.1317,21.1188,21.1188,8300.0
2005-07-15 12:30:00,32.9,32.93,32.87,32.9,17100.0,21.1188,21.1381,21.0996,21.1188,17100.0
2005-07-15 12:35:00,32.88,32.92,32.88,32.92,7100.0,21.106,21.1317,21.106,21.1317,7100.0
2005-07-15 12:40:00,32.92,32.94,32.89,32.93,14700.0,21.1317,21.1445,21.1124,21.1381,14700.0
2005-07-15 12:45:00,32.93,32.97,32.9,32.97,27500.0,21.1381,21.1638,21.1188,21.1638,27500.0
2005-07-15 12:50:00,32.95,32.97,32.92,32.92,14500.0,21.1509,21.1638,21.1317,21.1317,14500.0
2005-07-15 12:55:00,32.92,32.93,32.91,32.93,11700.0,21.1317,21.1381,21.1253,21.1381,11700.0
2005-07-15 13:00:00,32.92,32.92,32.91,32.91,22500.0,21.1317,21.1317,21.1253,21.1253,22500.0
2005-07-15 13:05:00,32.91,32.92,32.89,32.9,30600.0,21.1253,21.1317,21.1124,21.1188,30600.0
2005-07-15 13:10:00,32.9,32.9,32.85,32.86,18100.0,21.1188,21.1188,21.0868,21.0932,18100.0
2005-07-15 13:15:00,32.86,32.88,32.81,32.83,74300.0,21.0932,21.106,21.0611,21.0739,74300.0
2005-07-15 13:20:00,32.83,32.87,32.83,32.87,11000.0,21.0739,21.0996,21.0739,21.0996,11000.0
2005-07-15 13:25:00,32.87,32.87,32.86,32.86,9700.0,21.0996,21.0996,21.0932,21.0932,9700.0
2005-07-15 13:30:00,32.86,32.87,32.86,32.86,6000.0,21.0932,21.0996,21.0932,21.0932,6000.0
2005-07-15 13:35:00,32.87,32.88,32.86,32.88,15600.0,21.0996,21.106,21.0932,21.106,15600.0
2005-07-15 13:40:00,32.88,32.88,32.87,32.88,24500.0,21.106,21.106,21.0996,21.106,24500.0
2005-07-15 13:45:00,32.88,32.89,32.87,32.89,6600.0,21.106,21.1124,21.0996,21.1124,6600.0
2005-07-15 13:50:00,32.88,32.9,32.88,32.88,6500.0,21.106,21.1188,21.106,21.106,6500.0
2005-07-15 13:55:00,32.88,32.89,32.87,32.87,14500.0,21.106,21.1124,21.0996,21.0996,14500.0
2005-07-15 14:00:00,32.87,32.9,32.87,32.88,15500.0,21.0996,21.1188,21.0996,21.106,15500.0
2005-07-15 14:05:00,32.88,32.89,32.87,32.89,9200.0,21.106,21.1124,21.0996,21.1124,9200.0
2005-07-15 14:10:00,32.89,32.89,32.87,32.88,11000.0,21.1124,21.1124,21.0996,21.106,11000.0
2005-07-15 14:15:00,32.89,32.9,32.88,32.9,35900.0,21.1124,21.1188,21.106,21.1188,35900.0
2005-07-15 14:20:00,32.9,32.96,32.89,32.96,12000.0,21.1188,21.1574,21.1124,21.1574,12000.0
2005-07-15 14:25:00,32.94,32.95,32.93,32.93,16500.0,21.1445,21.1509,21.1381,21.1381,16500.0
2005-07-15 14:30:00,32.94,32.94,32.92,32.94,14800.0,21.1445,21.1445,21.1317,21.1445,14800.0
2005-07-15 14:35:00,32.94,32.95,32.92,32.93,33500.0,21.1445,21.1509,21.1317,21.1381,33500.0
2005-07-15 14:40:00,32.93,32.96,32.92,32.95,12800.0,21.1381,21.1574,21.1317,21.1509,12800.0
2005-07-15 14:45:00,32.94,32.97,32.9,32.97,50600.0,21.1445,21.1638,21.1188,21.1638,50600.0
2005-07-15 14:50:00,32.97,32.97,32.96,32.97,9200.0,21.1638,21.1638,21.1574,21.1638,9200.0
2005-07-15 14:55:00,32.97,33.07,32.97,33.06,42700.0,21.1638,21.228,21.1638,21.2216,42700.0
2005-07-15 15:00:00,33.05,33.06,33.02,33.05,20600.0,21.2151,21.2216,21.1959,21.2151,20600.0
2005-07-15 15:05:00,33.05,33.07,33.03,33.06,45700.0,21.2151,21.228,21.2023,21.2216,45700.0
2005-07-15 15:10:00,33.05,33.07,33.02,33.03,33900.0,21.2151,21.228,21.1959,21.2023,33900.0
2005-07-15 15:15:00,33.02,33.05,33.01,33.01,56500.0,21.1959,21.2151,21.1895,21.1895,56500.0
2005-07-15 15:20:00,33.01,33.06,33.01,33.06,16700.0,21.1895,21.2216,21.1895,21.2216,16700.0
2005-07-15 15:25:00,33.06,33.09,33.05,33.08,27800.0,21.2216,21.2408,21.2151,21.2344,27800.0
2005-07-15 15:30:00,33.09,33.09,33.05,33.08,29600.0,21.2408,21.2408,21.2151,21.2344,29600.0
2005-07-15 15:35:00,33.07,33.12,33.07,33.11,36900.0,21.228,21.2601,21.228,21.2536,36900.0
2005-07-15 15:40:00,33.11,33.16,33.11,33.15,26300.0,21.2536,21.2857,21.2536,21.2793,26300.0
2005-07-15 15:45:00,33.15,33.18,33.14,33.18,26100.0,21.2793,21.2986,21.2729,21.2986,26100.0
2005-07-15 15:50:00,33.18,33.19,33.15,33.18,52100.0,21.2986,21.305,21.2793,21.2986,52100.0
2005-07-15 15:55:00,33.18,33.2,33.14,33.15,56200.0,21.2986,21.3114,21.2729,21.2793,56200.0
2005-07-18 09:30:00,33.24,33.42,33.18,33.41,84300.0,21.3371,21.4526,21.2986,21.4462,84300.0
2005-07-18 09:35:00,33.38,33.41,33.23,33.39,23800.0,21.427,21.4462,21.3307,21.4334,23800.0
2005-07-18 09:40:00,33.41,33.5,33.35,33.45,60900.0,21.4462,21.504,21.4077,21.4719,60900.0
2005-07-18 09:45:00,33.47,33.5,33.36,33.37,50200.0,21.4847,21.504,21.4141,21.4205,50200.0
2005-07-18 09:50:00,33.37,33.44,33.31,33.41,38000.0,21.4205,21.4655,21.382,21.4462,38000.0
2005-07-18 09:55:00,33.41,33.41,33.32,33.33,21900.0,21.4462,21.4462,21.3885,21.3949,21900.0
2005-07-18 10:00:00,33.33,33.33,33.23,33.26,29500.0,21.3949,21.3949,21.3307,21.3499,29500.0
2005-07-18 10:05:00,33.24,33.28,33.23,33.28,16400.0,21.3371,21.3628,21.3307,21.3628,16400.0
2005-07-18 10:10:00,33.28,33.34,33.26,33.32,29800.0,21.3628,21.4013,21.3499,21.3885,29800.0
2005-07-18 10:15:00,33.35,33.38,33.28,33.28,13500.0,21.4077,21.427,21.3628,21.3628,13500.0
2005-07-18 10:20:00,33.27,33.28,33.25,33.25,9200.0,21.3564,21.3628,21.3435,21.3435,9200.0
2005-07-18 10:25:00,33.25,33.3,33.23,33.27,28900.0,21.3435,21.3756,21.3307,21.3564,28900.0
2005-07-18 10:30:00,33.27,33.29,33.25,33.26,27800.0,21.3564,21.3692,21.3435,21.3499,27800.0
2005-07-18 10:35:00,33.26,33.3,33.26,33.3,16000.0,21.3499,21.3756,21.3499,21.3756,16000.0
2005-07-18 10:40:00,33.3,33.33,33.29,33.31,23500.0,21.3756,21.3949,21.3692,21.382,23500.0
2005-07-18 10:45:00,33.31,33.32,33.27,33.29,13000.0,21.382,21.3885,21.3564,21.3692,13000.0
2005-07-18 10:50:00,33.3,33.33,33.27,33.27,41300.0,21.3756,21.3949,21.3564,21.3564,41300.0
2005-07-18 10:55:00,33.27,33.34,33.26,33.32,24900.0,21.3564,21.4013,21.3499,21.3885,24900.0
2005-07-18 11:00:00,33.32,33.37,33.29,33.36,28000.0,21.3885,21.4205,21.3692,21.4141,28000.0
2005-07-18 11:05:00,33.36,33.4,33.34,33.34,26700.0,21.4141,21.4398,21.4013,21.4013,26700.0
2005-07-18 11:10:00,33.34,33.35,33.32,33.33,19000.0,21.4013,21.4077,21.3885,21.3949,19000.0
2005-07-18 11:15:00,33.32,33.44,33.32,33.4,27000.0,21.3885,21.4655,21.3885,21.4398,27000.0
2005-07-18 11:20:00,33.4,33.42,33.36,33.37,30500.0,21.4398,21.4526,21.4141,21.4205,30500.0
2005-07-18 11:25:00,33.37,33.38,33.35,33.38,25700.0,21.4205,21.427,21.4077,21.427,25700.0
2005-07-18 11:30:00,33.37,33.38,33.34,33.36,32600.0,21.4205,21.427,21.4013,21.4141,32600.0
2005-07-18 11:35:00,33.36,33.36,33.31,33.32,17600.0,21.4141,21.4141,21.382,21.3885,17600.0
2005-07-18 11:40:00,33.33,33.36,33.32,33.35,15600.0,21.3949,21.4141,21.3885,21.4077,15600.0
2005-07-18 11:45:00,33.34,33.34,33.31,33.32,13000.0,21.4013,21.4013,21.382,21.3885,13000.0
2005-07-18 11:50:00,33.32,33.41,33.3,33.36,64400.0,21.3885,21.4462,21.3756,21.4141,64400.0
2005-07-18 11:55:00,33.36,33.36,33.33,33.35,8400.0,21.4141,21.4141,21.3949,21.4077,8400.0
2005-07-18 12:00:00,33.34,33.34,33.32,33.33,34900.0,21.4013,21.4013,21.3885,21.3949,34900.0
2005-07-18 12:05:00,33.32,33.33,33.32,33.33,5600.0,21.3885,21.3949,21.3885,21.3949,5600.0
2005-07-18 12:10:00,33.32,33.34,33.31,33.32,18900.0,21.3885,21.4013,21.382,21.3885,18900.0
2005-07-18 12:15:00,33.32,33.33,33.31,33.31,8500.0,21.3885,21.3949,21.382,21.382,8500.0
2005-07-18 12:20:00,33.31,33.36,33.31,33.35,10000.0,21.382,21.4141,21.382,21.4077,10000.0
2005-07-18 12:25:00,33.37,33.39,33.34,33.36,14300.0,21.4205,21.4334,21.4013,21.4141,14300.0
2005-07-18 12:30:00,33.35,33.42,33.35,33.36,15200.0,21.4077,21.4526,21.4077,21.4141,15200.0
2005-07-18 12:35:00,33.36,33.41,33.34,33.4,7300.0,21.4141,21.4462,21.4013,21.4398,7300.0
2005-07-18 12:40:00,33.39,33.39,33.35,33.35,10900.0,21.4334,21.4334,21.4077,21.4077,10900.0
2005-07-18 12:45:00,33.35,33.37,33.34,33.37,14300.0,21.4077,21.4205,21.4013,21.4205,14300.0
2005-07-18 12:50:00,33.36,33.41,33.36,33.4,15000.0,21.4141,21.4462,21.4141,21.4398,15000.0
2005-07-18 12:55:00,33.41,33.42,33.37,33.37,5300.0,21.4462,21.4526,21.4205,21.4205,5300.0
2005-07-18 13:00:00,33.37,33.37,33.35,33.36,5500.0,21.4205,21.4205,21.4077,21.4141,5500.0
2005-07-18 13:05:00,33.36,33.39,33.35,33.37,17800.0,21.4141,21.4334,21.4077,21.4205,17800.0
2005-07-18 13:10:00,33.37,33.39,33.37,33.39,20800.0,21.4205,21.4334,21.4205,21.4334,20800.0
2005-07-18 13:15:00,33.38,33.41,33.37,33.41,6200.0,21.427,21.4462,21.4205,21.4462,6200.0
2005-07-18 13:20:00,33.4,33.44,33.4,33.41,26300.0,21.4398,21.4655,21.4398,21.4462,26300.0
2005-07-18 13:25:00,33.4,33.4,33.34,33.34,27600.0,21.4398,21.4398,21.4013,21.4013,27600.0
2005-07-18 13:30:00,33.35,33.38,33.34,33.37,15200.0,21.4077,21.427,21.4013,21.4205,15200.0
2005-07-18 13:35:00,33.36,33.39,33.36,33.39,14300.0,21.4141,21.4334,21.4141,21.4334,14300.0
2005-07-18 13:40:00,33.39,33.4,33.36,33.37,12200.0,21.4334,21.4398,21.4141,21.4205,12200.0
2005-07-18 13:45:00,33.37,33.39,33.36,33.37,3900.0,21.4205,21.4334,21.4141,21.4205,3900.0
2005-07-18 13:50:00,33.36,33.4,33.36,33.39,39800.0,21.4141,21.4398,21.4141,21.4334,39800.0
2005-07-18 13:55:00,33.4,33.43,33.4,33.43,6000.0,21.4398,21.4591,21.4398,21.4591,6000.0
2005-07-18 14:00:00,33.42,33.5,33.42,33.46,30300.0,21.4526,21.504,21.4526,21.4783,30300.0
2005-07-18 14:05:00,33.46,33.47,33.43,33.44,12700.0,21.4783,21.4847,21.4591,21.4655,12700.0
2005-07-18 14:10:00,33.43,33.45,33.43,33.45,19400.0,21.4591,21.4719,21.4591,21.4719,19400.0
2005-07-18 14:15:00,33.45,33.47,33.45,33.46,18600.0,21.4719,21.4847,21.4719,21.4783,18600.0
2005-07-18 14:20:00,33.46,33.46,33.43,33.46,16600.0,21.4783,21.4783,21.4591,21.4783,16600.0
2005-07-18 14:25:00,33.46,33.47,33.44,33.46,18400.0,21.4783,21.4847,21.4655,21.4783,18400.0
2005-07-18 14:30:00,33.46,33.46,33.43,33.43,19200.0,21.4783,21.4783,21.4591,21.4591,19200.0
2005-07-18 14:35:00,33.44,33.47,33.44,33.46,26500.0,21.4655,21.4847,21.4655,21.4783,26500.0
2005-07-18 14:40:00,33.46,33.46,33.39,33.4,57700.0,21.4783,21.4783,21.4334,21.4398,57700.0
2005-07-18 14:45:00,33.41,33.45,33.4,33.43,17100.0,21.4462,21.4719,21.4398,21.4591,17100.0
2005-07-18 14:50:00,33.44,33.44,33.4,33.41,15800.0,21.4655,21.4655,21.4398,21.4462,15800.0
2005-07-18 14:55:00,33.41,33.43,33.4,33.43,14200.0,21.4462,21.4591,21.4398,21.4591,14200.0
2005-07-18 15:00:00,33.43,33.43,33.38,33.43,26400.0,21.4591,21.4591,21.427,21.4591,26400.0
2005-07-18 15:05:00,33.43,33.45,33.41,33.41,17100.0,21.4591,21.4719,21.4462,21.4462,17100.0
2005-07-18 15:10:00,33.41,33.42,33.4,33.4,19300.0,21.4462,21.4526,21.4398,21.4398,19300.0
2005-07-18 15:15:00,33.41,33.42,33.4,33.41,9600.0,21.4462,21.4526,21.4398,21.4462,9600.0
2005-07-18 15:20:00,33.41,33.41,33.39,33.4,25900.0,21.4462,21.4462,21.4334,21.4398,25900.0
2005-07-18 15:25:00,33.4,33.4,33.38,33.39,13700.0,21.4398,21.4398,21.427,21.4334,13700.0
2005-07-18 15:30:00,33.39,33.4,33.37,33.38,22600.0,21.4334,21.4398,21.4205,21.427,22600.0
2005-07-18 15:35:00,33.37,33.38,33.36,33.38,12500.0,21.4205,21.427,21.4141,21.427,12500.0
2005-07-18 15:40:00,33.38,33.4,33.35,33.4,40200.0,21.427,21.4398,21.4077,21.4398,40200.0
2005-07-18 15:45:00,33.45,33.46,33.43,33.46,66800.0,21.4719,21.4783,21.4591,21.4783,66800.0
2005-07-18 15:50:00,33.46,33.48,33.45,33.45,65300.0,21.4783,21.4912,21.4719,21.4719,65300.0
2005-07-18 15:55:00,33.45,33.46,33.42,33.42,43600.0,21.4719,21.4783,21.4526,21.4526,43600.0
2005-07-19 09:30:00,33.57,33.9,33.56,33.57,41000.0,21.5489,21.7608,21.5425,21.5489,41000.0
2005-07-19 09:35:00,33.57,33.57,33.46,33.47,35700.0,21.5489,21.5489,21.4783,21.4847,35700.0
2005-07-19 09:40:00,33.48,33.51,33.45,33.5,26100.0,21.4912,21.5104,21.4719,21.504,26100.0
2005-07-19 09:45:00,33.45,33.48,33.42,33.46,40500.0,21.4719,21.4912,21.4526,21.4783,40500.0
2005-07-19 09:50:00,33.46,33.6,33.42,33.57,33300.0,21.4783,21.5682,21.4526,21.5489,33300.0
2005-07-19 09:55:00,33.55,33.57,33.46,33.48,17200.0,21.5361,21.5489,21.4783,21.4912,17200.0
2005-07-19 10:00:00,33.48,33.48,33.39,33.45,49500.0,21.4912,21.4912,21.4334,21.4719,49500.0
2005-07-19 10:05:00,33.44,33.47,33.42,33.44,16000.0,21.4655,21.4847,21.4526,21.4655,16000.0
2005-07-19 10:10:00,33.43,33.44,33.4,33.44,62000.0,21.4591,21.4655,21.4398,21.4655,62000.0
2005-07-19 10:15:00,33.46,33.46,33.36,33.36,17200.0,21.4783,21.4783,21.4141,21.4141,17200.0
2005-07-19 10:20:00,33.36,33.39,33.32,33.35,46800.0,21.4141,21.4334,21.3885,21.4077,46800.0
2005-07-19 10:25:00,33.34,33.41,33.34,33.4,13200.0,21.4013,21.4462,21.4013,21.4398,13200.0
2005-07-19 10:30:00,33.41,33.44,33.39,33.43,19900.0,21.4462,21.4655,21.4334,21.4591,19900.0
2005-07-19 10:35:00,33.42,33.42,33.34,33.37,20800.0,21.4526,21.4526,21.4013,21.4205,20800.0
2005-07-19 10:40:00,33.35,33.37,33.33,33.34,23100.0,21.4077,21.4205,21.3949,21.4013,23100.0
2005-07-19 10:45:00,33.34,33.35,33.33,33.35,8300.0,21.4013,21.4077,21.3949,21.4077,8300.0
2005-07-19 10:50:00,33.34,33.34,33.32,33.32,10600.0,21.4013,21.4013,21.3885,21.3885,10600.0
2005-07-19 10:55:00,33.32,33.38,33.32,33.35,51700.0,21.3885,21.427,21.3885,21.4077,51700.0
2005-07-19 11:00:00,33.37,33.43,33.35,33.39,14500.0,21.4205,21.4591,21.4077,21.4334,14500.0
2005-07-19 11:05:00,33.4,33.4,33.34,33.34,24800.0,21.4398,21.4398,21.4013,21.4013,24800.0
2005-07-19 11:10:00,33.34,33.35,33.31,33.34,63000.0,21.4013,21.4077,21.382,21.4013,63000.0
2005-07-19 11:15:00,33.34,33.34,33.29,33.29,22600.0,21.4013,21.4013,21.3692,21.3692,22600.0
2005-07-19 11:20:00,33.29,33.36,33.29,33.32,13200.0,21.3692,21.4141,21.3692,21.3885,13200.0
2005-07-19 11:25:00,33.32,33.35,33.27,33.31,13000.0,21.3885,21.4077,21.3564,21.382,13000.0
2005-07-19 11:30:00,33.31,33.33,33.29,33.31,18000.0,21.382,21.3949,21.3692,21.382,18000.0
2005-07-19 11:35:00,33.3,33.3,33.28,33.29,12200.0,21.3756,21.3756,21.3628,21.3692,12200.0
2005-07-19 11:40:00,33.29,33.3,33.28,33.3,5400.0,21.3692,21.3756,21.3628,21.3756,5400.0
2005-07-19 11:45:00,33.3,33.33,33.29,33.29,14700.0,21.3756,21.3949,21.3692,21.3692,14700.0
2005-07-19 11:50:00,33.29,33.31,33.28,33.3,38100.0,21.3692,21.382,21.3628,21.3756,38100.0
2005-07-19 11:55:00,33.3,33.31,33.29,33.29,28600.0,21.3756,21.382,21.3692,21.3692,28600.0
2005-07-19 12:00:00,33.31,33.32,33.29,33.29,16500.0,21.382,21.3885,21.3692,21.3692,16500.0
2005-07-19 12:05:00,33.29,33.32,33.28,33.31,28200.0,21.3692,21.3885,21.3628,21.382,28200.0
2005-07-19 12:10:00,33.33,33.33,33.3,33.31,32000.0,21.3949,21.3949,21.3756,21.382,32000.0
2005-07-19 12:15:00,33.32,33.32,33.3,33.31,8400.0,21.3885,21.3885,21.3756,21.382,8400.0
2005-07-19 12:20:00,33.31,33.33,33.31,33.31,13200.0,21.382,21.3949,21.382,21.382,13200.0
2005-07-19 12:25:00,33.33,33.34,33.31,33.31,5400.0,21.3949,21.4013,21.382,21.382,5400.0
2005-07-19 12:30:00,33.31,33.32,33.31,33.32,8500.0,21.382,21.3885,21.382,21.3885,8500.0
2005-07-19 12:35:00,33.32,33.34,33.31,33.32,22200.0,21.3885,21.4013,21.382,21.3885,22200.0
2005-07-19 12:40:00,33.32,33.32,33.3,33.3,17100.0,21.3885,21.3885,21.3756,21.3756,17100.0
2005-07-19 12:45:00,33.31,33.32,33.3,33.32,6600.0,21.382,21.3885,21.3756,21.3885,6600.0
2005-07-19 12:50:00,33.32,33.33,33.3,33.33,5000.0,21.3885,21.3949,21.3756,21.3949,5000.0
2005-07-19 12:55:00,33.33,33.35,33.31,33.34,8700.0,21.3949,21.4077,21.382,21.4013,8700.0
2005-07-19 13:00:00,33.33,33.34,33.32,33.34,10200.0,21.3949,21.4013,21.3885,21.4013,10200.0
2005-07-19 13:05:00,33.34,33.34,33.3,33.32,47000.0,21.4013,21.4013,21.3756,21.3885,47000.0
2005-07-19 13:10:00,33.32,33.32,33.2,33.2,34100.0,21.3885,21.3885,21.3114,21.3114,34100.0
2005-07-19 13:15:00,33.2,33.23,33.2,33.21,36200.0,21.3114,21.3307,21.3114,21.3178,36200.0
2005-07-19 13:20:00,33.21,33.28,33.21,33.28,14800.0,21.3178,21.3628,21.3178,21.3628,14800.0
2005-07-19 13:25:00,33.27,33.29,33.24,33.27,24300.0,21.3564,21.3692,21.3371,21.3564,24300.0
2005-07-19 13:30:00,33.27,33.3,33.27,33.3,14500.0,21.3564,21.3756,21.3564,21.3756,14500.0
2005-07-19 13:35:00,33.3,33.3,33.27,33.28,19600.0,21.3756,21.3756,21.3564,21.3628,19600.0
2005-07-19 13:40:00,33.28,33.32,33.27,33.29,39900.0,21.3628,21.3885,21.3564,21.3692,39900.0
2005-07-19 13:45:00,33.3,33.31,33.27,33.28,9500.0,21.3756,21.382,21.3564,21.3628,9500.0
2005-07-19 13:50:00,33.27,33.32,33.27,33.31,16200.0,21.3564,21.3885,21.3564,21.382,16200.0
2005-07-19 13:55:00,33.31,33.31,33.28,33.29,56200.0,21.382,21.382,21.3628,21.3692,56200.0
2005-07-19 14:00:00,33.3,33.33,33.28,33.28,43600.0,21.3756,21.3949,21.3628,21.3628,43600.0
2005-07-19 14:05:00,33.28,33.31,33.27,33.28,23700.0,21.3628,21.382,21.3564,21.3628,23700.0
2005-07-19 14:10:00,33.27,33.3,33.27,33.28,12700.0,21.3564,21.3756,21.3564,21.3628,12700.0
2005-07-19 14:15:00,33.29,33.3,33.28,33.29,29700.0,21.3692,21.3756,21.3628,21.3692,29700.0
2005-07-19 14:20:00,33.29,33.33,33.28,33.28,33500.0,21.3692,21.3949,21.3628,21.3628,33500.0
2005-07-19 14:25:00,33.28,33.3,33.27,33.3,18400.0,21.3628,21.3756,21.3564,21.3756,18400.0
2005-07-19 14:30:00,33.3,33.32,33.28,33.3,16600.0,21.3756,21.3885,21.3628,21.3756,16600.0
2005-07-19 14:35:00,33.28,33.31,33.26,33.28,39100.0,21.3628,21.382,21.3499,21.3628,39100.0
2005-07-19 14:40:00,33.29,33.29,33.25,33.28,8200.0,21.3692,21.3692,21.3435,21.3628,8200.0
2005-07-19 14:45:00,33.27,33.3,33.26,33.29,54800.0,21.3564,21.3756,21.3499,21.3692,54800.0
2005-07-19 14:50:00,33.28,33.32,33.24,33.31,56800.0,21.3628,21.3885,21.3371,21.382,56800.0
2005-07-19 14:55:00,33.31,33.31,33.25,33.26,16200.0,21.382,21.382,21.3435,21.3499,16200.0
2005-07-19 15:00:00,33.28,33.28,33.25,33.26,12600.0,21.3628,21.3628,21.3435,21.3499,12600.0
2005-07-19 15:05:00,33.25,33.28,33.22,33.25,8300.0,21.3435,21.3628,21.3243,21.3435,8300.0
2005-07-19 15:10:00,33.24,33.3,33.23,33.26,82300.0,21.3371,21.3756,21.3307,21.3499,82300.0
2005-07-19 15:15:00,33.28,33.29,33.21,33.22,16700.0,21.3628,21.3692,21.3178,21.3243,16700.0
2005-07-19 15:20:00,33.24,33.29,33.23,33.26,51300.0,21.3371,21.3692,21.3307,21.3499,51300.0
2005-07-19 15:25:00,33.25,33.25,33.2,33.22,47400.0,21.3435,21.3435,21.3114,21.3243,47400.0
2005-07-19 15:30:00,33.22,33.26,33.22,33.26,40300.0,21.3243,21.3499,21.3243,21.3499,40300.0
2005-07-19 15:35:00,33.26,33.33,33.25,33.31,51900.0,21.3499,21.3949,21.3435,21.382,51900.0
2005-07-19 15:40:00,33.31,33.34,33.29,33.33,21300.0,21.382,21.4013,21.3692,21.3949,21300.0
2005-07-19 15:45:00,33.33,33.37,33.33,33.36,32600.0,21.3949,21.4205,21.3949,21.4141,32600.0
2005-07-19 15:50:00,33.37,33.37,33.33,33.34,19100.0,21.4205,21.4205,21.3949,21.4013,19100.0
2005-07-19 15:55:00,33.34,33.37,33.33,33.37,68300.0,21.4013,21.4205,21.3949,21.4205,68300.0
2005-07-20 09:30:00,33.23,33.32,33.18,33.22,39300.0,21.3307,21.3885,21.2986,21.3243,39300.0
2005-07-20 09:35:00,33.2,33.49,33.18,33.43,19200.0,21.3114,21.4976,21.2986,21.4591,19200.0
2005-07-20 09:40:00,33.43,33.5,33.35,33.42,27900.0,21.4591,21.504,21.4077,21.4526,27900.0
2005-07-20 09:45:00,33.38,33.57,33.38,33.47,30600.0,21.427,21.5489,21.427,21.4847,30600.0
2005-07-20 09:50:00,33.48,33.53,33.4,33.51,22100.0,21.4912,21.5233,21.4398,21.5104,22100.0
2005-07-20 09:55:00,33.51,33.57,33.46,33.56,27300.0,21.5104,21.5489,21.4783,21.5425,27300.0
2005-07-20 10:00:00,33.57,33.63,33.54,33.6,23200.0,21.5489,21.5874,21.5297,21.5682,23200.0
2005-07-20 10:05:00,33.61,33.72,33.61,33.69,24600.0,21.5746,21.6452,21.5746,21.626,24600.0
2005-07-20 10:10:00,33.69,33.73,33.66,33.67,44600.0,21.626,21.6516,21.6067,21.6131,44600.0
2005-07-20 10:15:00,33.67,33.88,33.67,33.88,71800.0,21.6131,21.7479,21.6131,21.7479,71800.0
2005-07-20 10:20:00,33.86,33.94,33.81,33.9,54400.0,21.7351,21.7864,21.703,21.7608,54400.0
2005-07-20 10:25:00,33.9,33.9,33.84,33.87,23100.0,21.7608,21.7608,21.7222,21.7415,23100.0
2005-07-20 10:30:00,33.87,33.91,33.86,33.87,61000.0,21.7415,21.7672,21.7351,21.7415,61000.0
2005-07-20 10:35:00,33.87,33.88,33.8,33.82,29500.0,21.7415,21.7479,21.6966,21.7094,29500.0
2005-07-20 10:40:00,33.81,33.83,33.81,33.82,24400.0,21.703,21.7158,21.703,21.7094,24400.0
2005-07-20 10:45:00,33.82,33.82,33.78,33.79,34500.0,21.7094,21.7094,21.6837,21.6901,34500.0
2005-07-20 10:50:00,33.79,33.82,33.79,33.8,25800.0,21.6901,21.7094,21.6901,21.6966,25800.0
2005-07-20 10:55:00,33.8,33.81,33.76,33.77,15300.0,21.6966,21.703,21.6709,21.6773,15300.0
2005-07-20 11:00:00,33.78,33.83,33.78,33.82,23700.0,21.6837,21.7158,21.6837,21.7094,23700.0
2005-07-20 11:05:00,33.83,33.83,33.78,33.8,39300.0,21.7158,21.7158,21.6837,21.6966,39300.0
2005-07-20 11:10:00,33.8,33.82,33.8,33.82,15100.0,21.6966,21.7094,21.6966,21.7094,15100.0
2005-07-20 11:15:00,33.82,33.87,33.81,33.85,37000.0,21.7094,21.7415,21.703,21.7287,37000.0
2005-07-20 11:20:00,33.86,33.87,33.86,33.86,13000.0,21.7351,21.7415,21.7351,21.7351,13000.0
2005-07-20 11:25:00,33.86,33.9,33.86,33.89,38600.0,21.7351,21.7608,21.7351,21.7543,38600.0
2005-07-20 11:30:00,33.9,33.92,33.88,33.9,40400.0,21.7608,21.7736,21.7479,21.7608,40400.0
2005-07-20 11:35:00,33.9,33.92,33.89,33.9,12300.0,21.7608,21.7736,21.7543,21.7608,12300.0
2005-07-20 11:40:00,33.91,33.92,33.9,33.9,13000.0,21.7672,21.7736,21.7608,21.7608,13000.0
2005-07-20 11:45:00,33.9,33.92,33.89,33.92,15500.0,21.7608,21.7736,21.7543,21.7736,15500.0
2005-07-20 11:50:00,33.9,33.96,33.9,33.93,13800.0,21.7608,21.7993,21.7608,21.78,13800.0
2005-07-20 11:55:00,33.94,34.0,33.94,34.0,22700.0,21.7864,21.8249,21.7864,21.8249,22700.0
2005-07-20 12:00:00,34.0,34.0,33.95,33.97,30900.0,21.8249,21.8249,21.7929,21.8057,30900.0
2005-07-20 12:05:00,33.98,34.0,33.96,34.0,13400.0,21.8121,21.8249,21.7993,21.8249,13400.0
2005-07-20 12:10:00,33.99,34.05,33.98,34.02,19300.0,21.8185,21.857,21.8121,21.8378,19300.0
2005-07-20 12:15:00,34.02,34.04,34.0,34.03,13900.0,21.8378,21.8506,21.8249,21.8442,13900.0
2005-07-20 12:20:00,34.03,34.09,34.03,34.08,28000.0,21.8442,21.8827,21.8442,21.8763,28000.0
2005-07-20 12:25:00,34.07,34.07,34.01,34.01,13000.0,21.8699,21.8699,21.8314,21.8314,13000.0
2005-07-20 12:30:00,34.01,34.11,34.01,34.11,22200.0,21.8314,21.8956,21.8314,21.8956,22200.0
2005-07-20 12:35:00,34.1,34.18,34.08,34.15,36200.0,21.8891,21.9405,21.8763,21.9212,36200.0
2005-07-20 12:40:00,34.16,34.31,34.16,34.3,42000.0,21.9277,22.0239,21.9277,22.0175,42000.0
2005-07-20 12:45:00,34.31,34.45,34.31,34.39,72800.0,22.0239,22.1138,22.0239,22.0753,72800.0
2005-07-20 12:50:00,34.39,34.4,34.29,34.31,51200.0,22.0753,22.0817,22.0111,22.0239,51200.0
2005-07-20 12:55:00,34.31,34.47,34.31,34.46,31200.0,22.0239,22.1266,22.0239,22.1202,31200.0
2005-07-20 13:00:00,34.45,34.49,34.45,34.47,31200.0,22.1138,22.1395,22.1138,22.1266,31200.0
2005-07-20 13:05:00,34.47,34.47,34.4,34.4,52800.0,22.1266,22.1266,22.0817,22.0817,52800.0
2005-07-20 13:10:00,34.42,34.42,34.37,34.39,21800.0,22.0946,22.0946,22.0625,22.0753,21800.0
2005-07-20 13:15:00,34.38,34.5,34.37,34.49,50700.0,22.0689,22.1459,22.0625,22.1395,50700.0
2005-07-20 13:20:00,34.49,34.56,34.49,34.54,50400.0,22.1395,22.1844,22.1395,22.1716,50400.0
2005-07-20 13:25:00,34.53,34.56,34.48,34.49,39700.0,22.1652,22.1844,22.1331,22.1395,39700.0
2005-07-20 13:30:00,34.49,34.54,34.41,34.42,71600.0,22.1395,22.1716,22.0881,22.0946,71600.0
2005-07-20 13:35:00,34.42,34.51,34.4,34.5,65800.0,22.0946,22.1523,22.0817,22.1459,65800.0
2005-07-20 13:40:00,34.49,34.53,34.49,34.52,23400.0,22.1395,22.1652,22.1395,22.1587,23400.0
2005-07-20 13:45:00,34.52,34.57,34.52,34.55,18100.0,22.1587,22.1908,22.1587,22.178,18100.0
2005-07-20 13:50:00,34.55,34.68,34.55,34.65,50100.0,22.178,22.2614,22.178,22.2422,50100.0
2005-07-20 13:55:00,34.65,34.68,34.63,34.68,31300.0,22.2422,22.2614,22.2294,22.2614,31300.0
2005-07-20 14:00:00,34.68,34.77,34.67,34.73,66200.0,22.2614,22.3192,22.255,22.2935,66200.0
2005-07-20 14:05:00,34.71,34.73,34.69,34.69,23600.0,22.2807,22.2935,22.2679,22.2679,23600.0
2005-07-20 14:10:00,34.68,34.74,34.68,34.7,35900.0,22.2614,22.3,22.2614,22.2743,35900.0
2005-07-20 14:15:00,34.69,34.74,34.69,34.73,40500.0,22.2679,22.3,22.2679,22.2935,40500.0
2005-07-20 14:20:00,34.73,34.79,34.72,34.78,44300.0,22.2935,22.3321,22.2871,22.3256,44300.0
2005-07-20 14:25:00,34.78,34.78,34.71,34.71,32300.0,22.3256,22.3256,22.2807,22.2807,32300.0
2005-07-20 14:30:00,34.72,34.81,34.72,34.81,47000.0,22.2871,22.3449,22.2871,22.3449,47000.0
2005-07-20 14:35:00,34.81,34.83,34.8,34.8,56000.0,22.3449,22.3577,22.3385,22.3385,56000.0
2005-07-20 14:40:00,34.79,34.87,34.79,34.86,79000.0,22.3321,22.3834,22.3321,22.377,79000.0
2005-07-20 14:45:00,34.86,34.88,34.8,34.81,60800.0,22.377,22.3898,22.3385,22.3449,60800.0
2005-07-20 14:50:00,34.8,34.85,34.78,34.81,88600.0,22.3385,22.3706,22.3256,22.3449,88600.0
2005-07-20 14:55:00,34.81,34.82,34.74,34.81,36500.0,22.3449,22.3513,22.3,22.3449,36500.0
2005-07-20 15:00:00,34.81,34.87,34.81,34.87,37600.0,22.3449,22.3834,22.3449,22.3834,37600.0
2005-07-20 15:05:00,34.86,34.92,34.86,34.92,48600.0,22.377,22.4155,22.377,22.4155,48600.0
2005-07-20 15:10:00,34.92,34.97,34.92,34.95,75200.0,22.4155,22.4476,22.4155,22.4348,75200.0
2005-07-20 15:15:00,34.95,35.04,34.94,35.04,101100.0,22.4348,22.4925,22.4283,22.4925,101100.0
2005-07-20 15:20:00,35.03,35.12,35.02,35.04,151900.0,22.4861,22.5439,22.4797,22.4925,151900.0
2005-07-20 15:25:00,35.05,35.07,35.02,35.02,48100.0,22.499,22.5118,22.4797,22.4797,48100.0
2005-07-20 15:30:00,35.02,35.14,35.02,35.12,99400.0,22.4797,22.5567,22.4797,22.5439,99400.0
2005-07-20 15:35:00,35.12,35.13,35.06,35.13,75100.0,22.5439,22.5503,22.5054,22.5503,75100.0
2005-07-20 15:40:00,35.13,35.29,35.12,35.26,102900.0,22.5503,22.653,22.5439,22.6338,102900.0
2005-07-20 15:45:00,35.26,35.3,35.26,35.26,91000.0,22.6338,22.6594,22.6338,22.6338,91000.0
2005-07-20 15:50:00,35.27,35.32,35.24,35.24,97600.0,22.6402,22.6723,22.6209,22.6209,97600.0
2005-07-20 15:55:00,35.25,35.25,35.22,35.23,75400.0,22.6273,22.6273,22.6081,22.6145,75400.0
2005-07-21 09:30:00,35.2,35.2,34.93,35.08,53600.0,22.5952,22.5952,22.4219,22.5182,53600.0
2005-07-21 09:35:00,35.08,35.35,35.03,35.35,32700.0,22.5182,22.6915,22.4861,22.6915,32700.0
2005-07-21 09:40:00,35.33,35.36,35.1,35.22,50100.0,22.6787,22.6979,22.5311,22.6081,50100.0
2005-07-21 09:45:00,35.21,35.41,35.19,35.41,64900.0,22.6017,22.73,22.5888,22.73,64900.0
2005-07-21 09:50:00,35.41,35.46,35.39,35.44,31000.0,22.73,22.7621,22.7172,22.7493,31000.0
2005-07-21 09:55:00,35.44,35.45,35.35,35.35,25900.0,22.7493,22.7557,22.6915,22.6915,25900.0
2005-07-21 10:00:00,35.35,35.43,35.34,35.41,35300.0,22.6915,22.7429,22.6851,22.73,35300.0
2005-07-21 10:05:00,35.41,35.5,35.39,35.48,26200.0,22.73,22.7878,22.7172,22.775,26200.0
2005-07-21 10:10:00,35.48,35.62,35.48,35.59,49300.0,22.775,22.8648,22.775,22.8456,49300.0
2005-07-21 10:15:00,35.59,35.6,35.44,35.44,46900.0,22.8456,22.852,22.7493,22.7493,46900.0
2005-07-21 10:20:00,35.44,35.44,35.3,35.33,24800.0,22.7493,22.7493,22.6594,22.6787,24800.0
2005-07-21 10:25:00,35.16,35.32,35.16,35.29,55700.0,22.5696,22.6723,22.5696,22.653,55700.0
2005-07-21 10:30:00,35.3,35.3,35.23,35.25,27700.0,22.6594,22.6594,22.6145,22.6273,27700.0
2005-07-21 10:35:00,35.26,35.33,35.15,35.15,40900.0,22.6338,22.6787,22.5631,22.5631,40900.0
2005-07-21 10:40:00,35.15,35.16,35.06,35.08,47900.0,22.5631,22.5696,22.5054,22.5182,47900.0
2005-07-21 10:45:00,35.08,35.1,35.02,35.09,28200.0,22.5182,22.5311,22.4797,22.5246,28200.0
2005-07-21 10:50:00,35.09,35.1,35.04,35.07,45800.0,22.5246,22.5311,22.4925,22.5118,45800.0
2005-07-21 10:55:00,35.07,35.09,35.0,35.01,24300.0,22.5118,22.5246,22.4669,22.4733,24300.0
2005-07-21 11:00:00,35.01,35.03,34.89,34.89,17700.0,22.4733,22.4861,22.3962,22.3962,17700.0
2005-07-21 11:05:00,34.89,34.97,34.89,34.97,15500.0,22.3962,22.4476,22.3962,22.4476,15500.0
2005-07-21 11:10:00,34.96,35.03,34.96,35.02,28100.0,22.4412,22.4861,22.4412,22.4797,28100.0
2005-07-21 11:15:00,35.01,35.11,35.01,35.03,19500.0,22.4733,22.5375,22.4733,22.4861,19500.0
2005-07-21 11:20:00,35.04,35.08,35.03,35.03,21200.0,22.4925,22.5182,22.4861,22.4861,21200.0
2005-07-21 11:25:00,35.02,35.13,35.02,35.09,15900.0,22.4797,22.5503,22.4797,22.5246,15900.0
2005-07-21 11:30:00,35.12,35.14,35.06,35.14,15400.0,22.5439,22.5567,22.5054,22.5567,15400.0
2005-07-21 11:35:00,35.14,35.16,35.08,35.11,18200.0,22.5567,22.5696,22.5182,22.5375,18200.0
2005-07-21 11:40:00,35.11,35.16,35.1,35.16,12100.0,22.5375,22.5696,22.5311,22.5696,12100.0
2005-07-21 11:45:00,35.16,35.2,35.16,35.2,9600.0,22.5696,22.5952,22.5696,22.5952,9600.0
2005-07-21 11:50:00,35.2,35.28,35.2,35.27,23500.0,22.5952,22.6466,22.5952,22.6402,23500.0
2005-07-21 11:55:00,35.26,35.26,35.17,35.25,14600.0,22.6338,22.6338,22.576,22.6273,14600.0
2005-07-21 12:00:00,35.24,35.29,35.18,35.18,19400.0,22.6209,22.653,22.5824,22.5824,19400.0
2005-07-21 12:05:00,35.17,35.2,35.14,35.19,10300.0,22.576,22.5952,22.5567,22.5888,10300.0
2005-07-21 12:10:00,35.2,35.27,35.2,35.25,9100.0,22.5952,22.6402,22.5952,22.6273,9100.0
2005-07-21 12:15:00,35.25,35.36,35.25,35.35,11700.0,22.6273,22.6979,22.6273,22.6915,11700.0
2005-07-21 12:20:00,35.34,35.39,35.34,35.38,16000.0,22.6851,22.7172,22.6851,22.7108,16000.0
2005-07-21 12:25:00,35.38,35.4,35.32,35.37,16700.0,22.7108,22.7236,22.6723,22.7044,16700.0
2005-07-21 12:30:00,35.37,35.49,35.37,35.49,16700.0,22.7044,22.7814,22.7044,22.7814,16700.0
2005-07-21 12:35:00,35.49,35.49,35.42,35.42,27100.0,22.7814,22.7814,22.7365,22.7365,27100.0
2005-07-21 12:40:00,35.43,35.43,35.39,35.39,16100.0,22.7429,22.7429,22.7172,22.7172,16100.0
2005-07-21 12:45:00,35.4,35.43,35.4,35.42,35000.0,22.7236,22.7429,22.7236,22.7365,35000.0
2005-07-21 12:50:00,35.41,35.49,35.41,35.42,40800.0,22.73,22.7814,22.73,22.7365,40800.0
2005-07-21 12:55:00,35.42,35.44,35.38,35.42,12700.0,22.7365,22.7493,22.7108,22.7365,12700.0
2005-07-21 13:00:00,35.42,35.51,35.42,35.47,24200.0,22.7365,22.7942,22.7365,22.7686,24200.0
2005-07-21 13:05:00,35.46,35.46,35.43,35.46,27700.0,22.7621,22.7621,22.7429,22.7621,27700.0
2005-07-21 13:10:00,35.46,35.47,35.41,35.47,17000.0,22.7621,22.7686,22.73,22.7686,17000.0
2005-07-21 13:15:00,35.44,35.46,35.37,35.41,15900.0,22.7493,22.7621,22.7044,22.73,15900.0
2005-07-21 13:20:00,35.42,35.49,35.41,35.47,30500.0,22.7365,22.7814,22.73,22.7686,30500.0
2005-07-21 13:25:00,35.48,35.49,35.45,35.48,12700.0,22.775,22.7814,22.7557,22.775,12700.0
2005-07-21 13:30:00,35.47,35.52,35.41,35.41,16400.0,22.7686,22.8007,22.73,22.73,16400.0
2005-07-21 13:35:00,35.41,35.43,35.37,35.4,14900.0,22.73,22.7429,22.7044,22.7236,14900.0
2005-07-21 13:40:00,35.39,35.4,35.34,35.38,10600.0,22.7172,22.7236,22.6851,22.7108,10600.0
2005-07-21 13:45:00,35.38,35.39,35.29,35.29,12800.0,22.7108,22.7172,22.653,22.653,12800.0
2005-07-21 13:50:00,35.29,35.33,35.25,35.33,11100.0,22.653,22.6787,22.6273,22.6787,11100.0
2005-07-21 13:55:00,35.32,35.35,35.29,35.33,10900.0,22.6723,22.6915,22.653,22.6787,10900.0
2005-07-21 14:00:00,35.34,35.34,35.25,35.3,37600.0,22.6851,22.6851,22.6273,22.6594,37600.0
2005-07-21 14:05:00,35.3,35.33,35.2,35.2,23500.0,22.6594,22.6787,22.5952,22.5952,23500.0
2005-07-21 14:10:00,35.19,35.19,35.1,35.19,20300.0,22.5888,22.5888,22.5311,22.5888,20300.0
2005-07-21 14:15:00,35.2,35.23,35.14,35.19,13200.0,22.5952,22.6145,22.5567,22.5888,13200.0
2005-07-21 14:20:00,35.19,35.2,35.16,35.19,12800.0,22.5888,22.5952,22.5696,22.5888,12800.0
2005-07-21 14:25:00,35.18,35.19,35.07,35.12,24100.0,22.5824,22.5888,22.5118,22.5439,24100.0
2005-07-21 14:30:00,35.11,35.12,35.06,35.1,22300.0,22.5375,22.5439,22.5054,22.5311,22300.0
2005-07-21 14:35:00,35.1,35.13,35.08,35.12,16300.0,22.5311,22.5503,22.5182,22.5439,16300.0
2005-07-21 14:40:00,35.12,35.18,35.11,35.18,18000.0,22.5439,22.5824,22.5375,22.5824,18000.0
2005-07-21 14:45:00,35.17,35.2,35.14,35.16,17300.0,22.576,22.5952,22.5567,22.5696,17300.0
2005-07-21 14:50:00,35.15,35.15,35.02,35.03,23100.0,22.5631,22.5631,22.4797,22.4861,23100.0
2005-07-21 14:55:00,35.02,35.14,35.01,35.07,24800.0,22.4797,22.5567,22.4733,22.5118,24800.0
2005-07-21 15:00:00,35.07,35.13,35.05,35.13,16600.0,22.5118,22.5503,22.499,22.5503,16600.0
2005-07-21 15:05:00,35.13,35.14,35.05,35.05,15400.0,22.5503,22.5567,22.499,22.499,15400.0
2005-07-21 15:10:00,35.05,35.15,35.05,35.14,36300.0,22.499,22.5631,22.499,22.5567,36300.0
2005-07-21 15:15:00,35.14,35.16,35.1,35.14,18800.0,22.5567,22.5696,22.5311,22.5567,18800.0
2005-07-21 15:20:00,35.13,35.16,35.09,35.09,25100.0,22.5503,22.5696,22.5246,22.5246,25100.0
2005-07-21 15:25:00,35.08,35.17,35.07,35.16,27600.0,22.5182,22.576,22.5118,22.5696,27600.0
2005-07-21 15:30:00,35.14,35.15,35.08,35.08,47000.0,22.5567,22.5631,22.5182,22.5182,47000.0
2005-07-21 15:35:00,35.08,35.15,35.07,35.14,24800.0,22.5182,22.5631,22.5118,22.5567,24800.0
2005-07-21 15:40:00,35.14,35.17,35.11,35.12,33200.0,22.5567,22.576,22.5375,22.5439,33200.0
2005-07-21 15:45:00,35.12,35.16,35.12,35.14,32600.0,22.5439,22.5696,22.5439,22.5567,32600.0
2005-07-21 15:50:00,35.14,35.14,35.08,35.12,47400.0,22.5567,22.5567,22.5182,22.5439,47400.0
2005-07-21 15:55:00,35.12,35.12,35.08,35.08,46400.0,22.5439,22.5439,22.5182,22.5182,46400.0
2005-07-22 09:30:00,35.07,35.2,35.0,35.04,34200.0,22.5118,22.5952,22.4669,22.4925,34200.0
2005-07-22 09:35:00,35.07,35.19,35.03,35.03,17800.0,22.5118,22.5888,22.4861,22.4861,17800.0
2005-07-22 09:40:00,35.01,35.13,35.01,35.12,21300.0,22.4733,22.5503,22.4733,22.5439,21300.0
2005-07-22 09:45:00,35.13,35.24,35.13,35.19,7400.0,22.5503,22.6209,22.5503,22.5888,7400.0
2005-07-22 09:50:00,35.21,35.29,35.17,35.24,9400.0,22.6017,22.653,22.576,22.6209,9400.0
2005-07-22 09:55:00,35.24,35.27,35.18,35.2,11700.0,22.6209,22.6402,22.5824,22.5952,11700.0
2005-07-22 10:00:00,35.23,35.3,35.2,35.3,8100.0,22.6145,22.6594,22.5952,22.6594,8100.0
2005-07-22 10:05:00,35.3,35.3,35.2,35.24,18400.0,22.6594,22.6594,22.5952,22.6209,18400.0
2005-07-22 10:10:00,35.22,35.24,35.18,35.19,8500.0,22.6081,22.6209,22.5824,22.5888,8500.0
2005-07-22 10:15:00,35.21,35.24,35.2,35.23,3700.0,22.6017,22.6209,22.5952,22.6145,3700.0
2005-07-22 10:20:00,35.23,35.23,35.19,35.19,11000.0,22.6145,22.6145,22.5888,22.5888,11000.0
2005-07-22 10:25:00,35.19,35.19,35.11,35.13,12300.0,22.5888,22.5888,22.5375,22.5503,12300.0
2005-07-22 10:30:00,35.1,35.1,35.02,35.02,11600.0,22.5311,22.5311,22.4797,22.4797,11600.0
2005-07-22 10:35:00,35.03,35.07,34.99,35.0,18800.0,22.4861,22.5118,22.4604,22.4669,18800.0
2005-07-22 10:40:00,35.0,35.02,34.88,34.88,22800.0,22.4669,22.4797,22.3898,22.3898,22800.0
2005-07-22 10:45:00,34.89,34.91,34.82,34.83,38400.0,22.3962,22.4091,22.3513,22.3577,38400.0
2005-07-22 10:50:00,34.8,34.83,34.78,34.78,14500.0,22.3385,22.3577,22.3256,22.3256,14500.0
2005-07-22 10:55:00,34.78,34.9,34.78,34.88,14600.0,22.3256,22.4027,22.3256,22.3898,14600.0
2005-07-22 11:00:00,34.89,34.94,34.85,34.93,28900.0,22.3962,22.4283,22.3706,22.4219,28900.0
2005-07-22 11:05:00,34.91,34.92,34.88,34.88,17100.0,22.4091,22.4155,22.3898,22.3898,17100.0
2005-07-22 11:10:00,34.9,34.91,34.85,34.91,15600.0,22.4027,22.4091,22.3706,22.4091,15600.0
2005-07-22 11:15:00,34.92,34.94,34.89,34.89,9000.0,22.4155,22.4283,22.3962,22.3962,9000.0
2005-07-22 11:20:00,34.89,34.9,34.81,34.81,10800.0,22.3962,22.4027,22.3449,22.3449,10800.0
2005-07-22 11:25:00,34.81,34.81,34.78,34.79,18500.0,22.3449,22.3449,22.3256,22.3321,18500.0
2005-07-22 11:30:00,34.77,34.8,34.77,34.78,13200.0,22.3192,22.3385,22.3192,22.3256,13200.0
2005-07-22 11:35:00,34.78,34.79,34.77,34.77,16100.0,22.3256,22.3321,22.3192,22.3192,16100.0
2005-07-22 11:40:00,34.78,34.85,34.77,34.83,15600.0,22.3256,22.3706,22.3192,22.3577,15600.0
2005-07-22 11:45:00,34.83,34.89,34.83,34.84,6700.0,22.3577,22.3962,22.3577,22.3642,6700.0
2005-07-22 11:50:00,34.84,34.85,34.82,34.83,3900.0,22.3642,22.3706,22.3513,22.3577,3900.0
2005-07-22 11:55:00,34.82,34.83,34.79,34.79,7100.0,22.3513,22.3577,22.3321,22.3321,7100.0
2005-07-22 12:00:00,34.8,34.83,34.78,34.8,12900.0,22.3385,22.3577,22.3256,22.3385,12900.0
2005-07-22 12:05:00,34.8,34.86,34.79,34.85,11000.0,22.3385,22.377,22.3321,22.3706,11000.0
2005-07-22 12:10:00,34.85,34.89,34.85,34.87,6400.0,22.3706,22.3962,22.3706,22.3834,6400.0
2005-07-22 12:15:00,34.88,34.89,34.84,34.89,15300.0,22.3898,22.3962,22.3642,22.3962,15300.0
2005-07-22 12:20:00,34.89,34.91,34.88,34.89,7900.0,22.3962,22.4091,22.3898,22.3962,7900.0
2005-07-22 12:25:00,34.88,34.88,34.84,34.85,6500.0,22.3898,22.3898,22.3642,22.3706,6500.0
2005-07-22 12:30:00,34.86,34.86,34.82,34.83,4700.0,22.377,22.377,22.3513,22.3577,4700.0
2005-07-22 12:35:00,34.84,34.85,34.82,34.83,8900.0,22.3642,22.3706,22.3513,22.3577,8900.0
2005-07-22 12:40:00,34.84,34.86,34.82,34.83,9100.0,22.3642,22.377,22.3513,22.3577,9100.0
2005-07-22 12:45:00,34.85,34.85,34.8,34.81,10900.0,22.3706,22.3706,22.3385,22.3449,10900.0
2005-07-22 12:50:00,34.82,34.83,34.81,34.81,5100.0,22.3513,22.3577,22.3449,22.3449,5100.0
2005-07-22 12:55:00,34.81,34.83,34.8,34.82,10900.0,22.3449,22.3577,22.3385,22.3513,10900.0
2005-07-22 13:00:00,34.81,34.82,34.8,34.81,6300.0,22.3449,22.3513,22.3385,22.3449,6300.0
2005-07-22 13:05:00,34.81,34.84,34.81,34.84,8300.0,22.3449,22.3642,22.3449,22.3642,8300.0
2005-07-22 13:10:00,34.84,34.85,34.81,34.83,5700.0,22.3642,22.3706,22.3449,22.3577,5700.0
2005-07-22 13:15:00,34.83,34.84,34.8,34.83,7400.0,22.3577,22.3642,22.3385,22.3577,7400.0
2005-07-22 13:20:00,34.84,34.88,34.83,34.88,7400.0,22.3642,22.3898,22.3577,22.3898,7400.0
2005-07-22 13:25:00,34.87,34.88,34.83,34.84,9900.0,22.3834,22.3898,22.3577,22.3642,9900.0
2005-07-22 13:30:00,34.84,34.88,34.84,34.84,6300.0,22.3642,22.3898,22.3642,22.3642,6300.0
2005-07-22 13:35:00,34.84,34.87,34.84,34.85,5200.0,22.3642,22.3834,22.3642,22.3706,5200.0
2005-07-22 13:40:00,34.86,34.87,34.83,34.84,6700.0,22.377,22.3834,22.3577,22.3642,6700.0
2005-07-22 13:45:00,34.84,34.84,34.81,34.82,2600.0,22.3642,22.3642,22.3449,22.3513,2600.0
2005-07-22 13:50:00,34.82,34.84,34.81,34.82,6400.0,22.3513,22.3642,22.3449,22.3513,6400.0
2005-07-22 13:55:00,34.82,34.84,34.81,34.81,5300.0,22.3513,22.3642,22.3449,22.3449,5300.0
2005-07-22 14:00:00,34.82,34.83,34.8,34.8,12400.0,22.3513,22.3577,22.3385,22.3385,12400.0
2005-07-22 14:05:00,34.8,34.8,34.75,34.76,8500.0,22.3385,22.3385,22.3064,22.3128,8500.0
2005-07-22 14:10:00,34.77,34.78,34.76,34.77,13500.0,22.3192,22.3256,22.3128,22.3192,13500.0
2005-07-22 14:15:00,34.77,34.82,34.77,34.8,7000.0,22.3192,22.3513,22.3192,22.3385,7000.0
2005-07-22 14:20:00,34.8,34.83,34.78,34.83,10500.0,22.3385,22.3577,22.3256,22.3577,10500.0
2005-07-22 14:25:00,34.83,34.85,34.8,34.8,8300.0,22.3577,22.3706,22.3385,22.3385,8300.0
2005-07-22 14:30:00,34.8,34.8,34.74,34.76,13500.0,22.3385,22.3385,22.3,22.3128,13500.0
2005-07-22 14:35:00,34.76,34.84,34.76,34.84,13300.0,22.3128,22.3642,22.3128,22.3642,13300.0
2005-07-22 14:40:00,34.82,34.93,34.82,34.85,21200.0,22.3513,22.4219,22.3513,22.3706,21200.0
2005-07-22 14:45:00,34.85,34.92,34.84,34.9,16600.0,22.3706,22.4155,22.3642,22.4027,16600.0
2005-07-22 14:50:00,34.89,34.93,34.87,34.9,13700.0,22.3962,22.4219,22.3834,22.4027,13700.0
2005-07-22 14:55:00,34.89,34.95,34.89,34.93,14600.0,22.3962,22.4348,22.3962,22.4219,14600.0
2005-07-22 15:00:00,34.93,34.94,34.89,34.91,13600.0,22.4219,22.4283,22.3962,22.4091,13600.0
2005-07-22 15:05:00,34.89,34.92,34.88,34.91,11000.0,22.3962,22.4155,22.3898,22.4091,11000.0
2005-07-22 15:10:00,34.9,34.92,34.84,34.85,31600.0,22.4027,22.4155,22.3642,22.3706,31600.0
2005-07-22 15:15:00,34.84,34.86,34.82,34.85,61000.0,22.3642,22.377,22.3513,22.3706,61000.0
2005-07-22 15:20:00,34.85,34.86,34.83,34.84,17800.0,22.3706,22.377,22.3577,22.3642,17800.0
2005-07-22 15:25:00,34.84,34.88,34.84,34.87,19300.0,22.3642,22.3898,22.3642,22.3834,19300.0
2005-07-22 15:30:00,34.87,34.9,34.86,34.9,76900.0,22.3834,22.4027,22.377,22.4027,76900.0
2005-07-22 15:35:00,34.9,34.9,34.85,34.86,28600.0,22.4027,22.4027,22.3706,22.377,28600.0
2005-07-22 15:40:00,34.86,34.9,34.86,34.88,16000.0,22.377,22.4027,22.377,22.3898,16000.0
2005-07-22 15:45:00,34.87,34.9,34.87,34.87,35200.0,22.3834,22.4027,22.3834,22.3834,35200.0
2005-07-22 15:50:00,34.86,34.88,34.85,34.85,36700.0,22.377,22.3898,22.3706,22.3706,36700.0
2005-07-22 15:55:00,34.85,34.86,34.85,34.86,27400.0,22.3706,22.377,22.3706,22.377,27400.0
2005-07-25 09:30:00,34.79,34.83,34.75,34.83,26400.0,22.3321,22.3577,22.3064,22.3577,26400.0
2005-07-25 09:35:00,34.83,34.9,34.82,34.9,5700.0,22.3577,22.4027,22.3513,22.4027,5700.0
2005-07-25 09:40:00,34.9,35.0,34.82,34.88,28700.0,22.4027,22.4669,22.3513,22.3898,28700.0
2005-07-25 09:45:00,34.88,34.98,34.88,34.94,8600.0,22.3898,22.454,22.3898,22.4283,8600.0
2005-07-25 09:50:00,34.93,34.97,34.9,34.97,14400.0,22.4219,22.4476,22.4027,22.4476,14400.0
2005-07-25 09:55:00,34.97,34.99,34.9,34.9,12000.0,22.4476,22.4604,22.4027,22.4027,12000.0
2005-07-25 10:00:00,34.89,34.9,34.85,34.85,20900.0,22.3962,22.4027,22.3706,22.3706,20900.0
2005-07-25 10:05:00,34.85,34.86,34.75,34.79,25400.0,22.3706,22.377,22.3064,22.3321,25400.0
2005-07-25 10:10:00,34.77,34.77,34.7,34.7,15500.0,22.3192,22.3192,22.2743,22.2743,15500.0
2005-07-25 10:15:00,34.71,34.76,34.7,34.75,15900.0,22.2807,22.3128,22.2743,22.3064,15900.0
2005-07-25 10:20:00,34.77,34.86,34.77,34.83,6100.0,22.3192,22.377,22.3192,22.3577,6100.0
2005-07-25 10:25:00,34.83,34.86,34.77,34.8,17900.0,22.3577,22.377,22.3192,22.3385,17900.0
2005-07-25 10:30:00,34.81,34.81,34.72,34.79,10600.0,22.3449,22.3449,22.2871,22.3321,10600.0
2005-07-25 10:35:00,34.8,34.89,34.78,34.88,15500.0,22.3385,22.3962,22.3256,22.3898,15500.0
2005-07-25 10:40:00,34.88,34.99,34.88,34.95,16900.0,22.3898,22.4604,22.3898,22.4348,16900.0
2005-07-25 10:45:00,34.96,34.98,34.92,34.97,11600.0,22.4412,22.454,22.4155,22.4476,11600.0
2005-07-25 10:50:00,34.97,34.98,34.97,34.97,16200.0,22.4476,22.454,22.4476,22.4476,16200.0
2005-07-25 10:55:00,34.96,35.0,34.96,35.0,12100.0,22.4412,22.4669,22.4412,22.4669,12100.0
2005-07-25 11:00:00,35.01,35.1,35.01,35.06,20700.0,22.4733,22.5311,22.4733,22.5054,20700.0
2005-07-25 11:05:00,35.06,35.08,34.95,34.95,23500.0,22.5054,22.5182,22.4348,22.4348,23500.0
2005-07-25 11:10:00,34.95,35.0,34.95,34.99,19400.0,22.4348,22.4669,22.4348,22.4604,19400.0
2005-07-25 11:15:00,35.0,35.0,34.97,34.97,40600.0,22.4669,22.4669,22.4476,22.4476,40600.0
2005-07-25 11:20:00,34.98,35.01,34.97,35.0,10100.0,22.454,22.4733,22.4476,22.4669,10100.0
2005-07-25 11:25:00,35.0,35.0,34.95,34.96,10100.0,22.4669,22.4669,22.4348,22.4412,10100.0
2005-07-25 11:30:00,34.96,35.0,34.96,34.98,10700.0,22.4412,22.4669,22.4412,22.454,10700.0
2005-07-25 11:35:00,34.97,34.97,34.92,34.93,14400.0,22.4476,22.4476,22.4155,22.4219,14400.0
2005-07-25 11:40:00,34.92,34.93,34.88,34.88,28700.0,22.4155,22.4219,22.3898,22.3898,28700.0
2005-07-25 11:45:00,34.88,34.91,34.87,34.9,23400.0,22.3898,22.4091,22.3834,22.4027,23400.0
2005-07-25 11:50:00,34.89,34.92,34.86,34.9,17800.0,22.3962,22.4155,22.377,22.4027,17800.0
2005-07-25 11:55:00,34.89,34.92,34.87,34.88,22000.0,22.3962,22.4155,22.3834,22.3898,22000.0
2005-07-25 12:00:00,34.89,34.93,34.89,34.93,4700.0,22.3962,22.4219,22.3962,22.4219,4700.0
2005-07-25 12:05:00,34.92,34.93,34.9,34.9,5000.0,22.4155,22.4219,22.4027,22.4027,5000.0
2005-07-25 12:10:00,34.89,34.91,34.87,34.91,7500.0,22.3962,22.4091,22.3834,22.4091,7500.0
2005-07-25 12:15:00,34.91,34.91,34.83,34.85,16200.0,22.4091,22.4091,22.3577,22.3706,16200.0
2005-07-25 12:20:00,34.82,34.82,34.75,34.78,8400.0,22.3513,22.3513,22.3064,22.3256,8400.0
2005-07-25 12:25:00,34.76,34.76,34.64,34.64,16200.0,22.3128,22.3128,22.2358,22.2358,16200.0
2005-07-25 12:30:00,34.62,34.63,34.62,34.63,12000.0,22.2229,22.2294,22.2229,22.2294,12000.0
2005-07-25 12:35:00,34.63,34.63,34.55,34.57,9200.0,22.2294,22.2294,22.178,22.1908,9200.0
2005-07-25 12:40:00,34.59,34.63,34.58,34.62,8200.0,22.2037,22.2294,22.1973,22.2229,8200.0
2005-07-25 12:45:00,34.63,34.66,34.63,34.66,8400.0,22.2294,22.2486,22.2294,22.2486,8400.0
2005-07-25 12:50:00,34.66,34.66,34.65,34.66,4500.0,22.2486,22.2486,22.2422,22.2486,4500.0
2005-07-25 12:55:00,34.66,34.7,34.65,34.67,5800.0,22.2486,22.2743,22.2422,22.255,5800.0
2005-07-25 13:00:00,34.66,34.68,34.64,34.66,10200.0,22.2486,22.2614,22.2358,22.2486,10200.0
2005-07-25 13:05:00,34.66,34.71,34.66,34.69,4500.0,22.2486,22.2807,22.2486,22.2679,4500.0
2005-07-25 13:10:00,34.68,34.72,34.68,34.68,5200.0,22.2614,22.2871,22.2614,22.2614,5200.0
2005-07-25 13:15:00,34.68,34.73,34.68,34.73,7700.0,22.2614,22.2935,22.2614,22.2935,7700.0
2005-07-25 13:20:00,34.73,34.76,34.72,34.75,3300.0,22.2935,22.3128,22.2871,22.3064,3300.0
2005-07-25 13:25:00,34.75,34.75,34.72,34.72,5200.0,22.3064,22.3064,22.2871,22.2871,5200.0
2005-07-25 13:30:00,34.71,34.76,34.71,34.75,5500.0,22.2807,22.3128,22.2807,22.3064,5500.0
2005-07-25 13:35:00,34.75,34.76,34.73,34.76,9200.0,22.3064,22.3128,22.2935,22.3128,9200.0
2005-07-25 13:40:00,34.75,34.76,34.74,34.76,12400.0,22.3064,22.3128,22.3,22.3128,12400.0
2005-07-25 13:45:00,34.76,34.77,34.73,34.74,10600.0,22.3128,22.3192,22.2935,22.3,10600.0
2005-07-25 13:50:00,34.75,34.79,34.75,34.76,7500.0,22.3064,22.3321,22.3064,22.3128,7500.0
2005-07-25 13:55:00,34.74,34.77,34.7,34.7,11600.0,22.3,22.3192,22.2743,22.2743,11600.0
2005-07-25 14:00:00,34.7,34.7,34.63,34.66,25900.0,22.2743,22.2743,22.2294,22.2486,25900.0
2005-07-25 14:05:00,34.67,34.67,34.64,34.66,8300.0,22.255,22.255,22.2358,22.2486,8300.0
2005-07-25 14:10:00,34.66,34.7,34.65,34.69,21500.0,22.2486,22.2743,22.2422,22.2679,21500.0
2005-07-25 14:15:00,34.68,34.72,34.66,34.69,9400.0,22.2614,22.2871,22.2486,22.2679,9400.0
2005-07-25 14:20:00,34.67,34.71,34.67,34.7,9800.0,22.255,22.2807,22.255,22.2743,9800.0
2005-07-25 14:25:00,34.68,34.68,34.64,34.65,9100.0,22.2614,22.2614,22.2358,22.2422,9100.0
2005-07-25 14:30:00,34.65,34.68,34.61,34.64,51400.0,22.2422,22.2614,22.2165,22.2358,51400.0
2005-07-25 14:35:00,34.63,34.63,34.6,34.61,18500.0,22.2294,22.2294,22.2101,22.2165,18500.0
2005-07-25 14:40:00,34.62,34.66,34.62,34.65,12800.0,22.2229,22.2486,22.2229,22.2422,12800.0
2005-07-25 14:45:00,34.66,34.67,34.57,34.57,25200.0,22.2486,22.255,22.1908,22.1908,25200.0
2005-07-25 14:50:00,34.55,34.57,34.54,34.55,12100.0,22.178,22.1908,22.1716,22.178,12100.0
2005-07-25 14:55:00,34.54,34.55,34.41,34.43,23000.0,22.1716,22.178,22.0881,22.101,23000.0
2005-07-25 15:00:00,34.43,34.45,34.4,34.44,18200.0,22.101,22.1138,22.0817,22.1074,18200.0
2005-07-25 15:05:00,34.43,34.44,34.36,34.38,20500.0,22.101,22.1074,22.056,22.0689,20500.0
2005-07-25 15:10:00,34.38,34.43,34.38,34.43,16400.0,22.0689,22.101,22.0689,22.101,16400.0
2005-07-25 15:15:00,34.43,34.5,34.42,34.45,21200.0,22.101,22.1459,22.0946,22.1138,21200.0
2005-07-25 15:20:00,34.45,34.47,34.44,34.46,14400.0,22.1138,22.1266,22.1074,22.1202,14400.0
2005-07-25 15:25:00,34.45,34.49,34.43,34.47,15100.0,22.1138,22.1395,22.101,22.1266,15100.0
2005-07-25 15:30:00,34.47,34.51,34.43,34.49,28400.0,22.1266,22.1523,22.101,22.1395,28400.0
2005-07-25 15:35:00,34.5,34.51,34.45,34.51,17700.0,22.1459,22.1523,22.1138,22.1523,17700.0
2005-07-25 15:40:00,34.51,34.54,34.48,34.54,23300.0,22.1523,22.1716,22.1331,22.1716,23300.0
2005-07-25 15:45:00,34.54,34.61,34.53,34.6,77800.0,22.1716,22.2165,22.1652,22.2101,77800.0
2005-07-25 15:50:00,34.6,34.6,34.53,34.55,62600.0,22.2101,22.2101,22.1652,22.178,62600.0
2005-07-25 15:55:00,34.55,34.55,34.46,34.48,73600.0,22.178,22.178,22.1202,22.1331,73600.0
2005-07-26 09:30:00,34.59,34.6,34.52,34.52,73300.0,22.2037,22.2101,22.1587,22.1587,73300.0
2005-07-26 09:35:00,34.51,34.57,34.48,34.48,50300.0,22.1523,22.1908,22.1331,22.1331,50300.0
2005-07-26 09:40:00,34.46,34.58,34.4,34.54,29000.0,22.1202,22.1973,22.0817,22.1716,29000.0
2005-07-26 09:45:00,34.54,34.6,34.41,34.46,31100.0,22.1716,22.2101,22.0881,22.1202,31100.0
2005-07-26 09:50:00,34.44,34.54,34.44,34.45,21800.0,22.1074,22.1716,22.1074,22.1138,21800.0
2005-07-26 09:55:00,34.44,34.49,34.4,34.45,12700.0,22.1074,22.1395,22.0817,22.1138,12700.0
2005-07-26 10:00:00,34.46,34.5,34.3,34.33,42300.0,22.1202,22.1459,22.0175,22.0368,42300.0
2005-07-26 10:05:00,34.34,34.35,34.25,34.35,29100.0,22.0432,22.0496,21.9854,22.0496,29100.0
2005-07-26 10:10:00,34.35,34.5,34.34,34.36,19300.0,22.0496,22.1459,22.0432,22.056,19300.0
2005-07-26 10:15:00,34.37,34.45,34.37,34.4,21400.0,22.0625,22.1138,22.0625,22.0817,21400.0
2005-07-26 10:20:00,34.4,34.44,34.33,34.36,10200.0,22.0817,22.1074,22.0368,22.056,10200.0
2005-07-26 10:25:00,34.37,34.45,34.35,34.42,9600.0,22.0625,22.1138,22.0496,22.0946,9600.0
2005-07-26 10:30:00,34.41,34.45,34.38,34.44,30300.0,22.0881,22.1138,22.0689,22.1074,30300.0
2005-07-26 10:35:00,34.4,34.45,34.4,34.42,11700.0,22.0817,22.1138,22.0817,22.0946,11700.0
2005-07-26 10:40:00,34.43,34.45,34.35,34.36,6600.0,22.101,22.1138,22.0496,22.056,6600.0
2005-07-26 10:45:00,34.35,34.35,34.3,34.33,16700.0,22.0496,22.0496,22.0175,22.0368,16700.0
2005-07-26 10:50:00,34.35,34.36,34.34,34.35,7700.0,22.0496,22.056,22.0432,22.0496,7700.0
2005-07-26 10:55:00,34.36,34.43,34.36,34.43,22700.0,22.056,22.101,22.056,22.101,22700.0
2005-07-26 11:00:00,34.44,34.49,34.43,34.49,12700.0,22.1074,22.1395,22.101,22.1395,12700.0
2005-07-26 11:05:00,34.5,34.54,34.5,34.53,29800.0,22.1459,22.1716,22.1459,22.1652,29800.0
2005-07-26 11:10:00,34.53,34.53,34.51,34.52,5100.0,22.1652,22.1652,22.1523,22.1587,5100.0
2005-07-26 11:15:00,34.52,34.57,34.51,34.57,16900.0,22.1587,22.1908,22.1523,22.1908,16900.0
2005-07-26 11:20:00,34.56,34.57,34.53,34.53,13400.0,22.1844,22.1908,22.1652,22.1652,13400.0
2005-07-26 11:25:00,34.54,34.59,34.53,34.59,25200.0,22.1716,22.2037,22.1652,22.2037,25200.0
2005-07-26 11:30:00,34.58,34.59,34.55,34.57,103900.0,22.1973,22.2037,22.178,22.1908,103900.0
2005-07-26 11:35:00,34.55,34.6,34.54,34.59,17200.0,22.178,22.2101,22.1716,22.2037,17200.0
2005-07-26 11:40:00,34.59,34.59,34.56,34.57,15400.0,22.2037,22.2037,22.1844,22.1908,15400.0
2005-07-26 11:45:00,34.57,34.57,34.55,34.56,25300.0,22.1908,22.1908,22.178,22.1844,25300.0
2005-07-26 11:50:00,34.57,34.61,34.55,34.55,25300.0,22.1908,22.2165,22.178,22.178,25300.0
2005-07-26 11:55:00,34.55,34.61,34.53,34.61,53500.0,22.178,22.2165,22.1652,22.2165,53500.0
2005-07-26 12:00:00,34.61,34.7,34.61,34.67,105700.0,22.2165,22.2743,22.2165,22.255,105700.0
2005-07-26 12:05:00,34.67,34.72,34.67,34.71,6900.0,22.255,22.2871,22.255,22.2807,6900.0
2005-07-26 12:10:00,34.71,34.71,34.59,34.62,11700.0,22.2807,22.2807,22.2037,22.2229,11700.0
2005-07-26 12:15:00,34.62,34.63,34.59,34.6,4600.0,22.2229,22.2294,22.2037,22.2101,4600.0
2005-07-26 12:20:00,34.6,34.61,34.59,34.59,11800.0,22.2101,22.2165,22.2037,22.2037,11800.0
2005-07-26 12:25:00,34.6,34.61,34.58,34.61,9600.0,22.2101,22.2165,22.1973,22.2165,9600.0
2005-07-26 12:30:00,34.61,34.64,34.61,34.64,9000.0,22.2165,22.2358,22.2165,22.2358,9000.0
2005-07-26 12:35:00,34.63,34.65,34.55,34.56,22500.0,22.2294,22.2422,22.178,22.1844,22500.0
2005-07-26 12:40:00,34.57,34.57,34.52,34.57,7700.0,22.1908,22.1908,22.1587,22.1908,7700.0
2005-07-26 12:45:00,34.55,34.63,34.54,34.59,11500.0,22.178,22.2294,22.1716,22.2037,11500.0
2005-07-26 12:50:00,34.58,34.6,34.54,34.6,7700.0,22.1973,22.2101,22.1716,22.2101,7700.0
2005-07-26 12:55:00,34.6,34.63,34.59,34.62,10800.0,22.2101,22.2294,22.2037,22.2229,10800.0
2005-07-26 13:00:00,34.61,34.65,34.57,34.62,13900.0,22.2165,22.2422,22.1908,22.2229,13900.0
2005-07-26 13:05:00,34.62,34.62,34.57,34.58,11300.0,22.2229,22.2229,22.1908,22.1973,11300.0
2005-07-26 13:10:00,34.58,34.66,34.58,34.6,21800.0,22.1973,22.2486,22.1973,22.2101,21800.0
2005-07-26 13:15:00,34.59,34.65,34.59,34.65,6100.0,22.2037,22.2422,22.2037,22.2422,6100.0
2005-07-26 13:20:00,34.64,34.65,34.62,34.65,5100.0,22.2358,22.2422,22.2229,22.2422,5100.0
2005-07-26 13:25:00,34.65,34.65,34.61,34.61,8600.0,22.2422,22.2422,22.2165,22.2165,8600.0
2005-07-26 13:30:00,34.64,34.65,34.62,34.64,11600.0,22.2358,22.2422,22.2229,22.2358,11600.0
2005-07-26 13:35:00,34.62,34.62,34.61,34.62,11700.0,22.2229,22.2229,22.2165,22.2229,11700.0
2005-07-26 13:40:00,34.62,34.71,34.6,34.71,17600.0,22.2229,22.2807,22.2101,22.2807,17600.0
2005-07-26 13:45:00,34.73,34.75,34.64,34.7,18700.0,22.2935,22.3064,22.2358,22.2743,18700.0
2005-07-26 13:50:00,34.69,34.78,34.65,34.67,13900.0,22.2679,22.3256,22.2422,22.255,13900.0
2005-07-26 13:55:00,34.68,34.7,34.64,34.69,13100.0,22.2614,22.2743,22.2358,22.2679,13100.0
2005-07-26 14:00:00,34.72,34.72,34.64,34.67,25400.0,22.2871,22.2871,22.2358,22.255,25400.0
2005-07-26 14:05:00,34.63,34.7,34.6,34.7,39000.0,22.2294,22.2743,22.2101,22.2743,39000.0
2005-07-26 14:10:00,34.69,34.7,34.65,34.65,58000.0,22.2679,22.2743,22.2422,22.2422,58000.0
2005-07-26 14:15:00,34.64,34.65,34.6,34.63,34700.0,22.2358,22.2422,22.2101,22.2294,34700.0
2005-07-26 14:20:00,34.65,34.68,34.64,34.67,11800.0,22.2422,22.2614,22.2358,22.255,11800.0
2005-07-26 14:25:00,34.66,34.68,34.59,34.63,23300.0,22.2486,22.2614,22.2037,22.2294,23300.0
2005-07-26 14:30:00,34.63,34.65,34.6,34.65,8400.0,22.2294,22.2422,22.2101,22.2422,8400.0
2005-07-26 14:35:00,34.65,34.68,34.65,34.67,8200.0,22.2422,22.2614,22.2422,22.255,8200.0
2005-07-26 14:40:00,34.67,34.68,34.66,34.68,5100.0,22.255,22.2614,22.2486,22.2614,5100.0
2005-07-26 14:45:00,34.68,34.72,34.67,34.69,12300.0,22.2614,22.2871,22.255,22.2679,12300.0
2005-07-26 14:50:00,34.69,34.7,34.59,34.6,17400.0,22.2679,22.2743,22.2037,22.2101,17400.0
2005-07-26 14:55:00,34.6,34.63,34.6,34.61,5600.0,22.2101,22.2294,22.2101,22.2165,5600.0
2005-07-26 15:00:00,34.61,34.61,34.51,34.53,30900.0,22.2165,22.2165,22.1523,22.1652,30900.0
2005-07-26 15:05:00,34.53,34.54,34.52,34.53,8000.0,22.1652,22.1716,22.1587,22.1652,8000.0
2005-07-26 15:10:00,34.54,34.54,34.51,34.52,9700.0,22.1716,22.1716,22.1523,22.1587,9700.0
2005-07-26 15:15:00,34.53,34.55,34.52,34.53,17300.0,22.1652,22.178,22.1587,22.1652,17300.0
2005-07-26 15:20:00,34.54,34.56,34.5,34.56,35500.0,22.1716,22.1844,22.1459,22.1844,35500.0
2005-07-26 15:25:00,34.55,34.57,34.54,34.54,12800.0,22.178,22.1908,22.1716,22.1716,12800.0
2005-07-26 15:30:00,34.55,34.57,34.5,34.55,33700.0,22.178,22.1908,22.1459,22.178,33700.0
2005-07-26 15:35:00,34.55,34.58,34.54,34.55,12500.0,22.178,22.1973,22.1716,22.178,12500.0
2005-07-26 15:40:00,34.56,34.56,34.53,34.54,14500.0,22.1844,22.1844,22.1652,22.1716,14500.0
2005-07-26 15:45:00,34.54,34.55,34.53,34.55,18100.0,22.1716,22.178,22.1652,22.178,18100.0
2005-07-26 15:50:00,34.54,34.55,34.53,34.54,36100.0,22.1716,22.178,22.1652,22.1716,36100.0
2005-07-26 15:55:00,34.53,34.54,34.52,34.52,22100.0,22.1652,22.1716,22.1587,22.1587,22100.0
2005-07-27 09:30:00,35.24,35.25,35.23,35.23,113200.0,22.6209,22.6273,22.6145,22.6145,113200.0
2005-07-27 09:35:00,35.22,35.35,35.2,35.35,55500.0,22.6081,22.6915,22.5952,22.6915,55500.0
2005-07-27 09:40:00,35.31,35.65,35.31,35.64,110500.0,22.6659,22.8841,22.6659,22.8777,110500.0
2005-07-27 09:45:00,35.64,35.75,35.55,35.75,95600.0,22.8777,22.9483,22.8199,22.9483,95600.0
2005-07-27 09:50:00,35.75,35.76,35.44,35.52,96000.0,22.9483,22.9547,22.7493,22.8007,96000.0
2005-07-27 09:55:00,35.51,35.69,35.51,35.68,60200.0,22.7942,22.9098,22.7942,22.9034,60200.0
2005-07-27 10:00:00,35.67,35.7,35.5,35.55,48000.0,22.8969,22.9162,22.7878,22.8199,48000.0
2005-07-27 10:05:00,35.56,35.6,35.51,35.59,99600.0,22.8263,22.852,22.7942,22.8456,99600.0
2005-07-27 10:10:00,35.59,35.66,35.58,35.63,43600.0,22.8456,22.8905,22.8392,22.8713,43600.0
2005-07-27 10:15:00,35.61,35.62,35.48,35.49,51100.0,22.8584,22.8648,22.775,22.7814,51100.0
2005-07-27 10:20:00,35.48,35.48,35.32,35.35,42300.0,22.775,22.775,22.6723,22.6915,42300.0
2005-07-27 10:25:00,35.33,35.33,35.25,35.26,34800.0,22.6787,22.6787,22.6273,22.6338,34800.0
2005-07-27 10:30:00,35.26,35.34,35.23,35.3,139100.0,22.6338,22.6851,22.6145,22.6594,139100.0
2005-07-27 10:35:00,35.31,35.48,35.28,35.47,49700.0,22.6659,22.775,22.6466,22.7686,49700.0
2005-07-27 10:40:00,35.47,35.52,35.42,35.52,28300.0,22.7686,22.8007,22.7365,22.8007,28300.0
2005-07-27 10:45:00,35.52,35.53,35.38,35.41,32300.0,22.8007,22.8071,22.7108,22.73,32300.0
2005-07-27 10:50:00,35.43,35.45,35.4,35.42,18300.0,22.7429,22.7557,22.7236,22.7365,18300.0
2005-07-27 10:55:00,35.43,35.43,35.35,35.35,28200.0,22.7429,22.7429,22.6915,22.6915,28200.0
2005-07-27 11:00:00,35.33,35.35,35.29,35.32,10400.0,22.6787,22.6915,22.653,22.6723,10400.0
2005-07-27 11:05:00,35.32,35.36,35.31,35.33,20900.0,22.6723,22.6979,22.6659,22.6787,20900.0
2005-07-27 11:10:00,35.31,35.38,35.29,35.35,24000.0,22.6659,22.7108,22.653,22.6915,24000.0
2005-07-27 11:15:00,35.32,35.33,35.25,35.26,18300.0,22.6723,22.6787,22.6273,22.6338,18300.0
2005-07-27 11:20:00,35.27,35.32,35.26,35.26,15400.0,22.6402,22.6723,22.6338,22.6338,15400.0
2005-07-27 11:25:00,35.27,35.35,35.25,35.34,68000.0,22.6402,22.6915,22.6273,22.6851,68000.0
2005-07-27 11:30:00,35.34,35.39,35.34,35.34,23900.0,22.6851,22.7172,22.6851,22.6851,23900.0
2005-07-27 11:35:00,35.34,35.38,35.33,35.38,19400.0,22.6851,22.7108,22.6787,22.7108,19400.0
2005-07-27 11:40:00,35.38,35.38,35.33,35.33,43300.0,22.7108,22.7108,22.6787,22.6787,43300.0
2005-07-27 11:45:00,35.33,35.37,35.32,35.37,38100.0,22.6787,22.7044,22.6723,22.7044,38100.0
2005-07-27 11:50:00,35.37,35.44,35.33,35.43,20200.0,22.7044,22.7493,22.6787,22.7429,20200.0
2005-07-27 11:55:00,35.43,35.44,35.39,35.41,14300.0,22.7429,22.7493,22.7172,22.73,14300.0
2005-07-27 12:00:00,35.41,35.45,35.41,35.44,29700.0,22.73,22.7557,22.73,22.7493,29700.0
2005-07-27 12:05:00,35.44,35.49,35.41,35.48,22700.0,22.7493,22.7814,22.73,22.775,22700.0
2005-07-27 12:10:00,35.44,35.46,35.4,35.45,19400.0,22.7493,22.7621,22.7236,22.7557,19400.0
2005-07-27 12:15:00,35.46,35.47,35.36,35.37,18300.0,22.7621,22.7686,22.6979,22.7044,18300.0
2005-07-27 12:20:00,35.37,35.46,35.36,35.46,16200.0,22.7044,22.7621,22.6979,22.7621,16200.0
2005-07-27 12:25:00,35.46,35.53,35.45,35.53,29300.0,22.7621,22.8071,22.7557,22.8071,29300.0
2005-07-27 12:30:00,35.55,35.61,35.51,35.61,31000.0,22.8199,22.8584,22.7942,22.8584,31000.0
2005-07-27 12:35:00,35.6,35.61,35.47,35.54,108300.0,22.852,22.8584,22.7686,22.8135,108300.0
2005-07-27 12:40:00,35.53,35.53,35.48,35.51,20400.0,22.8071,22.8071,22.775,22.7942,20400.0
2005-07-27 12:45:00,35.51,35.55,35.51,35.52,11400.0,22.7942,22.8199,22.7942,22.8007,11400.0
2005-07-27 12:50:00,35.54,35.54,35.49,35.49,12000.0,22.8135,22.8135,22.7814,22.7814,12000.0
2005-07-27 12:55:00,35.5,35.52,35.49,35.49,30400.0,22.7878,22.8007,22.7814,22.7814,30400.0
2005-07-27 13:00:00,35.5,35.51,35.45,35.45,12300.0,22.7878,22.7942,22.7557,22.7557,12300.0
2005-07-27 13:05:00,35.45,35.45,35.36,35.44,15800.0,22.7557,22.7557,22.6979,22.7493,15800.0
2005-07-27 13:10:00,35.43,35.45,35.42,35.45,10500.0,22.7429,22.7557,22.7365,22.7557,10500.0
2005-07-27 13:15:00,35.45,35.49,35.44,35.48,15800.0,22.7557,22.7814,22.7493,22.775,15800.0
2005-07-27 13:20:00,35.48,35.54,35.48,35.49,26100.0,22.775,22.8135,22.775,22.7814,26100.0
2005-07-27 13:25:00,35.49,35.57,35.46,35.53,52000.0,22.7814,22.8327,22.7621,22.8071,52000.0
2005-07-27 13:30:00,35.52,35.57,35.52,35.54,28100.0,22.8007,22.8327,22.8007,22.8135,28100.0
2005-07-27 13:35:00,35.54,35.56,35.53,35.54,73900.0,22.8135,22.8263,22.8071,22.8135,73900.0
2005-07-27 13:40:00,35.55,35.57,35.54,35.56,18600.0,22.8199,22.8327,22.8135,22.8263,18600.0
2005-07-27 13:45:00,35.56,35.56,35.52,35.55,69500.0,22.8263,22.8263,22.8007,22.8199,69500.0
2005-07-27 13:50:00,35.55,35.55,35.53,35.53,35300.0,22.8199,22.8199,22.8071,22.8071,35300.0
2005-07-27 13:55:00,35.53,35.56,35.53,35.55,42200.0,22.8071,22.8263,22.8071,22.8199,42200.0
2005-07-27 14:00:00,35.55,35.56,35.53,35.54,21800.0,22.8199,22.8263,22.8071,22.8135,21800.0
2005-07-27 14:05:00,35.54,35.55,35.52,35.54,26800.0,22.8135,22.8199,22.8007,22.8135,26800.0
2005-07-27 14:10:00,35.54,35.6,35.51,35.57,25600.0,22.8135,22.852,22.7942,22.8327,25600.0
2005-07-27 14:15:00,35.56,35.58,35.52,35.58,11000.0,22.8263,22.8392,22.8007,22.8392,11000.0
2005-07-27 14:20:00,35.58,35.62,35.53,35.61,31900.0,22.8392,22.8648,22.8071,22.8584,31900.0
2005-07-27 14:25:00,35.61,35.62,35.57,35.61,41600.0,22.8584,22.8648,22.8327,22.8584,41600.0
2005-07-27 14:30:00,35.61,35.62,35.58,35.6,55800.0,22.8584,22.8648,22.8392,22.852,55800.0
2005-07-27 14:35:00,35.59,35.63,35.57,35.61,26600.0,22.8456,22.8713,22.8327,22.8584,26600.0
2005-07-27 14:40:00,35.61,35.63,35.6,35.61,34800.0,22.8584,22.8713,22.852,22.8584,34800.0
2005-07-27 14:45:00,35.61,35.68,35.61,35.67,62800.0,22.8584,22.9034,22.8584,22.8969,62800.0
2005-07-27 14:50:00,35.66,35.68,35.65,35.68,14100.0,22.8905,22.9034,22.8841,22.9034,14100.0
2005-07-27 14:55:00,35.68,35.75,35.68,35.72,53500.0,22.9034,22.9483,22.9034,22.929,53500.0
2005-07-27 15:00:00,35.71,35.72,35.69,35.7,38000.0,22.9226,22.929,22.9098,22.9162,38000.0
2005-07-27 15:05:00,35.71,35.75,35.7,35.74,79200.0,22.9226,22.9483,22.9162,22.9419,79200.0
2005-07-27 15:10:00,35.74,35.76,35.72,35.73,52400.0,22.9419,22.9547,22.929,22.9355,52400.0
2005-07-27 15:15:00,35.73,35.78,35.71,35.77,46100.0,22.9355,22.9675,22.9226,22.9611,46100.0
2005-07-27 15:20:00,35.78,35.78,35.71,35.74,29900.0,22.9675,22.9675,22.9226,22.9419,29900.0
2005-07-27 15:25:00,35.73,35.78,35.72,35.77,32100.0,22.9355,22.9675,22.929,22.9611,32100.0
2005-07-27 15:30:00,35.77,35.8,35.76,35.77,52900.0,22.9611,22.9804,22.9547,22.9611,52900.0
2005-07-27 15:35:00,35.78,35.78,35.71,35.74,27800.0,22.9675,22.9675,22.9226,22.9419,27800.0
2005-07-27 15:40:00,35.74,35.78,35.7,35.78,56100.0,22.9419,22.9675,22.9162,22.9675,56100.0
2005-07-27 15:45:00,35.77,35.83,35.76,35.83,36700.0,22.9611,22.9996,22.9547,22.9996,36700.0
2005-07-27 15:50:00,35.84,35.95,35.84,35.89,72800.0,23.0061,23.0767,23.0061,23.0382,72800.0
2005-07-27 15:55:00,35.9,36.06,35.88,36.06,165100.0,23.0446,23.1473,23.0317,23.1473,165100.0
2005-07-28 09:30:00,36.1,36.18,36.1,36.15,66200.0,23.173,23.2243,23.173,23.2051,66200.0
2005-07-28 09:35:00,36.16,36.16,36.08,36.08,43700.0,23.2115,23.2115,23.1601,23.1601,43700.0
2005-07-28 09:40:00,36.09,36.22,36.05,36.2,39100.0,23.1665,23.25,23.1409,23.2372,39100.0
2005-07-28 09:45:00,36.2,36.23,36.15,36.19,30700.0,23.2372,23.2564,23.2051,23.2307,30700.0
2005-07-28 09:50:00,36.19,36.26,36.18,36.22,43300.0,23.2307,23.2757,23.2243,23.25,43300.0
2005-07-28 09:55:00,36.24,36.27,36.2,36.23,33000.0,23.2628,23.2821,23.2372,23.2564,33000.0
2005-07-28 10:00:00,36.22,36.22,36.11,36.16,119800.0,23.25,23.25,23.1794,23.2115,119800.0
2005-07-28 10:05:00,36.16,36.18,36.11,36.15,47700.0,23.2115,23.2243,23.1794,23.2051,47700.0
2005-07-28 10:10:00,36.15,36.16,36.11,36.15,215200.0,23.2051,23.2115,23.1794,23.2051,215200.0
2005-07-28 10:15:00,36.14,36.23,36.09,36.23,94500.0,23.1986,23.2564,23.1665,23.2564,94500.0
2005-07-28 10:20:00,36.22,36.22,36.17,36.19,52000.0,23.25,23.25,23.2179,23.2307,52000.0
2005-07-28 10:25:00,36.19,36.24,36.19,36.23,41100.0,23.2307,23.2628,23.2307,23.2564,41100.0
2005-07-28 10:30:00,36.21,36.26,36.21,36.26,31800.0,23.2436,23.2757,23.2436,23.2757,31800.0
2005-07-28 10:35:00,36.26,36.32,36.26,36.31,39700.0,23.2757,23.3142,23.2757,23.3078,39700.0
2005-07-28 10:40:00,36.32,36.4,36.32,36.34,60200.0,23.3142,23.3655,23.3142,23.327,60200.0
2005-07-28 10:45:00,36.34,36.35,36.28,36.31,41200.0,23.327,23.3334,23.2885,23.3078,41200.0
2005-07-28 10:50:00,36.3,36.32,36.29,36.3,27100.0,23.3013,23.3142,23.2949,23.3013,27100.0
2005-07-28 10:55:00,36.31,36.33,36.25,36.25,19300.0,23.3078,23.3206,23.2692,23.2692,19300.0
2005-07-28 11:00:00,36.25,36.34,36.24,36.32,38400.0,23.2692,23.327,23.2628,23.3142,38400.0
2005-07-28 11:05:00,36.32,36.34,36.28,36.3,11800.0,23.3142,23.327,23.2885,23.3013,11800.0
2005-07-28 11:10:00,36.3,36.3,36.25,36.26,21400.0,23.3013,23.3013,23.2692,23.2757,21400.0
2005-07-28 11:15:00,36.26,36.3,36.25,36.28,45900.0,23.2757,23.3013,23.2692,23.2885,45900.0
2005-07-28 11:20:00,36.29,36.32,36.27,36.27,31500.0,23.2949,23.3142,23.2821,23.2821,31500.0
2005-07-28 11:25:00,36.27,36.32,36.26,36.29,56200.0,23.2821,23.3142,23.2757,23.2949,56200.0
2005-07-28 11:30:00,36.29,36.3,36.26,36.29,75700.0,23.2949,23.3013,23.2757,23.2949,75700.0
2005-07-28 11:35:00,36.28,36.3,36.25,36.3,25600.0,23.2885,23.3013,23.2692,23.3013,25600.0
2005-07-28 11:40:00,36.3,36.39,36.29,36.32,125000.0,23.3013,23.3591,23.2949,23.3142,125000.0
2005-07-28 11:45:00,36.33,36.34,36.27,36.34,34800.0,23.3206,23.327,23.2821,23.327,34800.0
2005-07-28 11:50:00,36.33,36.34,36.28,36.33,7200.0,23.3206,23.327,23.2885,23.3206,7200.0
2005-07-28 11:55:00,36.34,36.37,36.32,36.35,81400.0,23.327,23.3463,23.3142,23.3334,81400.0
2005-07-28 12:00:00,36.35,36.37,36.33,36.34,101700.0,23.3334,23.3463,23.3206,23.327,101700.0
2005-07-28 12:05:00,36.35,36.41,36.29,36.39,41800.0,23.3334,23.372,23.2949,23.3591,41800.0
2005-07-28 12:10:00,36.38,36.53,36.36,36.53,30000.0,23.3527,23.449,23.3399,23.449,30000.0
2005-07-28 12:15:00,36.5,36.58,36.5,36.52,108300.0,23.4297,23.4811,23.4297,23.4426,108300.0
2005-07-28 12:20:00,36.52,36.55,36.5,36.53,24500.0,23.4426,23.4618,23.4297,23.449,24500.0
2005-07-28 12:25:00,36.53,36.53,36.5,36.51,12400.0,23.449,23.449,23.4297,23.4361,12400.0
2005-07-28 12:30:00,36.52,36.53,36.5,36.51,37600.0,23.4426,23.449,23.4297,23.4361,37600.0
2005-07-28 12:35:00,36.52,36.56,36.5,36.56,43600.0,23.4426,23.4682,23.4297,23.4682,43600.0
2005-07-28 12:40:00,36.54,36.68,36.53,36.68,28600.0,23.4554,23.5453,23.449,23.5453,28600.0
2005-07-28 12:45:00,36.69,36.75,36.67,36.75,41200.0,23.5517,23.5902,23.5388,23.5902,41200.0
2005-07-28 12:50:00,36.75,36.81,36.74,36.78,19300.0,23.5902,23.6287,23.5838,23.6095,19300.0
2005-07-28 12:55:00,36.8,36.84,36.78,36.83,32500.0,23.6223,23.648,23.6095,23.6416,32500.0
2005-07-28 13:00:00,36.82,36.87,36.78,36.87,24800.0,23.6351,23.6672,23.6095,23.6672,24800.0
2005-07-28 13:05:00,36.88,36.89,36.85,36.89,18200.0,23.6737,23.6801,23.6544,23.6801,18200.0
2005-07-28 13:10:00,36.89,36.92,36.88,36.91,18100.0,23.6801,23.6993,23.6737,23.6929,18100.0
2005-07-28 13:15:00,36.9,36.93,36.9,36.93,16200.0,23.6865,23.7057,23.6865,23.7057,16200.0
2005-07-28 13:20:00,36.93,37.05,36.93,37.05,88300.0,23.7057,23.7828,23.7057,23.7828,88300.0
2005-07-28 13:25:00,37.05,37.17,37.04,37.07,67700.0,23.7828,23.8598,23.7764,23.7956,67700.0
2005-07-28 13:30:00,37.07,37.15,37.06,37.14,30300.0,23.7956,23.847,23.7892,23.8405,30300.0
2005-07-28 13:35:00,37.14,37.19,37.14,37.17,29800.0,23.8405,23.8726,23.8405,23.8598,29800.0
2005-07-28 13:40:00,37.18,37.24,37.15,37.18,79500.0,23.8662,23.9047,23.847,23.8662,79500.0
2005-07-28 13:45:00,37.18,37.19,37.12,37.13,22100.0,23.8662,23.8726,23.8277,23.8341,22100.0
2005-07-28 13:50:00,37.13,37.14,37.06,37.07,39600.0,23.8341,23.8405,23.7892,23.7956,39600.0
2005-07-28 13:55:00,37.06,37.1,37.05,37.1,27300.0,23.7892,23.8149,23.7828,23.8149,27300.0
2005-07-28 14:00:00,37.11,37.11,37.06,37.08,52800.0,23.8213,23.8213,23.7892,23.802,52800.0
2005-07-28 14:05:00,37.09,37.17,37.07,37.1,92500.0,23.8085,23.8598,23.7956,23.8149,92500.0
2005-07-28 14:10:00,37.1,37.15,37.06,37.07,98100.0,23.8149,23.847,23.7892,23.7956,98100.0
2005-07-28 14:15:00,37.07,37.07,37.0,37.0,63000.0,23.7956,23.7956,23.7507,23.7507,63000.0
2005-07-28 14:20:00,37.0,37.02,36.95,36.98,102200.0,23.7507,23.7635,23.7186,23.7378,102200.0
2005-07-28 14:25:00,36.97,37.05,36.97,37.03,41300.0,23.7314,23.7828,23.7314,23.7699,41300.0
2005-07-28 14:30:00,37.03,37.04,37.02,37.04,29100.0,23.7699,23.7764,23.7635,23.7764,29100.0
2005-07-28 14:35:00,37.05,37.06,37.04,37.05,33100.0,23.7828,23.7892,23.7764,23.7828,33100.0
2005-07-28 14:40:00,37.04,37.05,37.03,37.04,17000.0,23.7764,23.7828,23.7699,23.7764,17000.0
2005-07-28 14:45:00,37.04,37.1,37.03,37.08,55100.0,23.7764,23.8149,23.7699,23.802,55100.0
2005-07-28 14:50:00,37.08,37.12,37.07,37.11,14100.0,23.802,23.8277,23.7956,23.8213,14100.0
2005-07-28 14:55:00,37.11,37.12,37.09,37.09,29700.0,23.8213,23.8277,23.8085,23.8085,29700.0
2005-07-28 15:00:00,37.1,37.15,37.09,37.13,61200.0,23.8149,23.847,23.8085,23.8341,61200.0
2005-07-28 15:05:00,37.13,37.13,37.08,37.09,111100.0,23.8341,23.8341,23.802,23.8085,111100.0
2005-07-28 15:10:00,37.08,37.11,37.08,37.1,68500.0,23.802,23.8213,23.802,23.8149,68500.0
2005-07-28 15:15:00,37.1,37.11,37.09,37.1,30500.0,23.8149,23.8213,23.8085,23.8149,30500.0
2005-07-28 15:20:00,37.11,37.14,37.1,37.12,28500.0,23.8213,23.8405,23.8149,23.8277,28500.0
2005-07-28 15:25:00,37.11,37.11,37.09,37.1,109500.0,23.8213,23.8213,23.8085,23.8149,109500.0
2005-07-28 15:30:00,37.1,37.13,37.09,37.13,50000.0,23.8149,23.8341,23.8085,23.8341,50000.0
2005-07-28 15:35:00,37.13,37.14,37.12,37.13,31700.0,23.8341,23.8405,23.8277,23.8341,31700.0
2005-07-28 15:40:00,37.13,37.2,37.13,37.15,67800.0,23.8341,23.8791,23.8341,23.847,67800.0
2005-07-28 15:45:00,37.15,37.18,37.14,37.17,30100.0,23.847,23.8662,23.8405,23.8598,30100.0
2005-07-28 15:50:00,37.17,37.4,37.16,37.38,112000.0,23.8598,24.0074,23.8534,23.9946,112000.0
2005-07-28 15:55:00,37.39,37.4,37.35,37.35,116100.0,24.001,24.0074,23.9753,23.9753,116100.0
2005-07-29 09:30:00,37.5,37.5,37.5,37.5,0.0,24.0716,24.0716,24.0716,24.0716,0.0
2005-07-29 09:35:00,37.79,37.91,37.73,37.91,143700.0,24.2578,24.3348,24.2193,24.3348,143700.0
2005-07-29 09:40:00,37.93,37.93,37.79,37.81,40100.0,24.3477,24.3477,24.2578,24.2706,40100.0
2005-07-29 09:45:00,37.81,37.91,37.7,37.89,52800.0,24.2706,24.3348,24.2,24.322,52800.0
2005-07-29 09:50:00,37.98,38.05,37.97,38.04,52900.0,24.3798,24.4247,24.3733,24.4183,52900.0
2005-07-29 09:55:00,38.0,38.22,38.0,38.09,72600.0,24.3926,24.5338,24.3926,24.4504,72600.0
2005-07-29 10:00:00,38.09,38.15,38.09,38.15,28900.0,24.4504,24.4889,24.4504,24.4889,28900.0
2005-07-29 10:05:00,38.13,38.14,38.04,38.04,55300.0,24.476,24.4825,24.4183,24.4183,55300.0
2005-07-29 10:10:00,38.04,38.05,37.92,37.92,27200.0,24.4183,24.4247,24.3412,24.3412,27200.0
2005-07-29 10:15:00,37.93,37.93,37.76,37.86,40600.0,24.3477,24.3477,24.2385,24.3027,40600.0
2005-07-29 10:20:00,37.84,37.85,37.78,37.79,11700.0,24.2899,24.2963,24.2514,24.2578,11700.0
2005-07-29 10:25:00,37.79,37.87,37.67,37.77,38200.0,24.2578,24.3091,24.1808,24.245,38200.0
2005-07-29 10:30:00,37.77,37.8,37.77,37.8,25200.0,24.245,24.2642,24.245,24.2642,25200.0
2005-07-29 10:35:00,37.78,37.9,37.78,37.86,22000.0,24.2514,24.3284,24.2514,24.3027,22000.0
2005-07-29 10:40:00,37.84,37.84,37.78,37.8,28300.0,24.2899,24.2899,24.2514,24.2642,28300.0
2005-07-29 10:45:00,37.79,37.82,37.79,37.79,20100.0,24.2578,24.277,24.2578,24.2578,20100.0
2005-07-29 10:50:00,37.78,37.81,37.77,37.77,26500.0,24.2514,24.2706,24.245,24.245,26500.0
2005-07-29 10:55:00,37.77,37.8,37.76,37.77,30200.0,24.245,24.2642,24.2385,24.245,30200.0
2005-07-29 11:00:00,37.78,37.81,37.77,37.77,26800.0,24.2514,24.2706,24.245,24.245,26800.0
2005-07-29 11:05:00,37.77,37.78,37.75,37.75,20000.0,24.245,24.2514,24.2321,24.2321,20000.0
2005-07-29 11:10:00,37.76,37.79,37.74,37.74,12900.0,24.2385,24.2578,24.2257,24.2257,12900.0
2005-07-29 11:15:00,37.74,37.76,37.72,37.74,16700.0,24.2257,24.2385,24.2129,24.2257,16700.0
2005-07-29 11:20:00,37.75,37.75,37.73,37.73,25900.0,24.2321,24.2321,24.2193,24.2193,25900.0
2005-07-29 11:25:00,37.72,37.73,37.71,37.72,37300.0,24.2129,24.2193,24.2064,24.2129,37300.0
2005-07-29 11:30:00,37.72,37.72,37.68,37.68,48300.0,24.2129,24.2129,24.1872,24.1872,48300.0
2005-07-29 11:35:00,37.68,37.69,37.5,37.57,51600.0,24.1872,24.1936,24.0716,24.1166,51600.0
2005-07-29 11:40:00,37.57,37.66,37.54,37.58,13200.0,24.1166,24.1743,24.0973,24.123,13200.0
2005-07-29 11:45:00,37.58,37.59,37.54,37.54,12000.0,24.123,24.1294,24.0973,24.0973,12000.0
2005-07-29 11:50:00,37.54,37.57,37.51,37.52,10700.0,24.0973,24.1166,24.0781,24.0845,10700.0
2005-07-29 11:55:00,37.52,37.53,37.49,37.51,40800.0,24.0845,24.0909,24.0652,24.0781,40800.0
2005-07-29 12:00:00,37.52,37.6,37.52,37.54,22900.0,24.0845,24.1358,24.0845,24.0973,22900.0
2005-07-29 12:05:00,37.54,37.54,37.49,37.51,8100.0,24.0973,24.0973,24.0652,24.0781,8100.0
2005-07-29 12:10:00,37.5,37.51,37.45,37.45,13700.0,24.0716,24.0781,24.0395,24.0395,13700.0
2005-07-29 12:15:00,37.44,37.49,37.44,37.46,26800.0,24.0331,24.0652,24.0331,24.046,26800.0
2005-07-29 12:20:00,37.47,37.5,37.46,37.47,22200.0,24.0524,24.0716,24.046,24.0524,22200.0
2005-07-29 12:25:00,37.46,37.48,37.45,37.46,23500.0,24.046,24.0588,24.0395,24.046,23500.0
2005-07-29 12:30:00,37.45,37.46,37.43,37.45,34200.0,24.0395,24.046,24.0267,24.0395,34200.0
2005-07-29 12:35:00,37.45,37.48,37.42,37.48,18200.0,24.0395,24.0588,24.0203,24.0588,18200.0
2005-07-29 12:40:00,37.49,37.51,37.46,37.46,21900.0,24.0652,24.0781,24.046,24.046,21900.0
2005-07-29 12:45:00,37.46,37.5,37.46,37.47,25600.0,24.046,24.0716,24.046,24.0524,25600.0
2005-07-29 12:50:00,37.47,37.47,37.44,37.47,14900.0,24.0524,24.0524,24.0331,24.0524,14900.0
2005-07-29 12:55:00,37.47,37.48,37.43,37.45,21200.0,24.0524,24.0588,24.0267,24.0395,21200.0
2005-07-29 13:00:00,37.45,37.48,37.45,37.46,16500.0,24.0395,24.0588,24.0395,24.046,16500.0
2005-07-29 13:05:00,37.45,37.46,37.44,37.44,13400.0,24.0395,24.046,24.0331,24.0331,13400.0
2005-07-29 13:10:00,37.44,37.48,37.44,37.48,23100.0,24.0331,24.0588,24.0331,24.0588,23100.0
2005-07-29 13:15:00,37.48,37.5,37.48,37.48,18400.0,24.0588,24.0716,24.0588,24.0588,18400.0
2005-07-29 13:20:00,37.49,37.49,37.44,37.44,17600.0,24.0652,24.0652,24.0331,24.0331,17600.0
2005-07-29 13:25:00,37.44,37.44,37.41,37.41,8000.0,24.0331,24.0331,24.0139,24.0139,8000.0
2005-07-29 13:30:00,37.41,37.43,37.4,37.4,14100.0,24.0139,24.0267,24.0074,24.0074,14100.0
2005-07-29 13:35:00,37.4,37.42,37.34,37.39,21500.0,24.0074,24.0203,23.9689,24.001,21500.0
2005-07-29 13:40:00,37.39,37.39,37.32,37.35,32700.0,24.001,24.001,23.9561,23.9753,32700.0
2005-07-29 13:45:00,37.35,37.36,37.34,37.35,37500.0,23.9753,23.9818,23.9689,23.9753,37500.0
2005-07-29 13:50:00,37.35,37.38,37.33,37.34,24900.0,23.9753,23.9946,23.9625,23.9689,24900.0
2005-07-29 13:55:00,37.34,37.37,37.33,37.35,32200.0,23.9689,23.9882,23.9625,23.9753,32200.0
2005-07-29 14:00:00,37.35,37.38,37.34,37.38,52500.0,23.9753,23.9946,23.9689,23.9946,52500.0
2005-07-29 14:05:00,37.38,37.44,37.36,37.39,72100.0,23.9946,24.0331,23.9818,24.001,72100.0
2005-07-29 14:10:00,37.4,37.42,37.38,37.38,16900.0,24.0074,24.0203,23.9946,23.9946,16900.0
2005-07-29 14:15:00,37.37,37.42,37.37,37.4,58300.0,23.9882,24.0203,23.9882,24.0074,58300.0
2005-07-29 14:20:00,37.41,37.44,37.4,37.44,39500.0,24.0139,24.0331,24.0074,24.0331,39500.0
2005-07-29 14:25:00,37.44,37.45,37.41,37.41,18100.0,24.0331,24.0395,24.0139,24.0139,18100.0
2005-07-29 14:30:00,37.41,37.43,37.4,37.4,18900.0,24.0139,24.0267,24.0074,24.0074,18900.0
2005-07-29 14:35:00,37.4,37.4,37.37,37.37,24700.0,24.0074,24.0074,23.9882,23.9882,24700.0
2005-07-29 14:40:00,37.38,37.38,37.35,37.36,21100.0,23.9946,23.9946,23.9753,23.9818,21100.0
2005-07-29 14:45:00,37.36,37.39,37.36,37.39,13100.0,23.9818,24.001,23.9818,24.001,13100.0
2005-07-29 14:50:00,37.39,37.41,37.39,37.41,22100.0,24.001,24.0139,24.001,24.0139,22100.0
2005-07-29 14:55:00,37.4,37.4,37.37,37.4,24900.0,24.0074,24.0074,23.9882,24.0074,24900.0
2005-07-29 15:00:00,37.4,37.41,37.36,37.36,33900.0,24.0074,24.0139,23.9818,23.9818,33900.0
2005-07-29 15:05:00,37.35,37.37,37.35,37.35,12700.0,23.9753,23.9882,23.9753,23.9753,12700.0
2005-07-29 15:10:00,37.35,37.36,37.34,37.35,27500.0,23.9753,23.9818,23.9689,23.9753,27500.0
2005-07-29 15:15:00,37.35,37.36,37.25,37.27,54400.0,23.9753,23.9818,23.9112,23.924,54400.0
2005-07-29 15:20:00,37.27,37.34,37.26,37.31,22600.0,23.924,23.9689,23.9176,23.9497,22600.0
2005-07-29 15:25:00,37.31,37.31,37.28,37.29,16500.0,23.9497,23.9497,23.9304,23.9368,16500.0
2005-07-29 15:30:00,37.29,37.3,37.26,37.28,42100.0,23.9368,23.9433,23.9176,23.9304,42100.0
2005-07-29 15:35:00,37.27,37.29,37.26,37.27,11300.0,23.924,23.9368,23.9176,23.924,11300.0
2005-07-29 15:40:00,37.26,37.27,37.16,37.18,37100.0,23.9176,23.924,23.8534,23.8662,37100.0
2005-07-29 15:45:00,37.19,37.24,37.16,37.21,50400.0,23.8726,23.9047,23.8534,23.8855,50400.0
2005-07-29 15:50:00,37.24,37.25,37.21,37.24,27500.0,23.9047,23.9112,23.8855,23.9047,27500.0
2005-07-29 15:55:00,37.25,37.28,37.24,37.25,73000.0,23.9112,23.9304,23.9047,23.9112,73000.0
2005-08-01 09:30:00,37.48,37.48,37.48,37.48,65700.0,24.0588,24.0588,24.0588,24.0588,65700.0
2005-08-01 09:35:00,37.49,37.49,37.39,37.45,33300.0,24.0652,24.0652,24.001,24.0395,33300.0
2005-08-01 09:40:00,37.45,37.46,37.24,37.33,68800.0,24.0395,24.046,23.9047,23.9625,68800.0
2005-08-01 09:45:00,37.31,37.39,37.15,37.22,12300.0,23.9497,24.001,23.847,23.8919,12300.0
2005-08-01 09:50:00,37.24,37.29,37.21,37.25,15600.0,23.9047,23.9368,23.8855,23.9112,15600.0
2005-08-01 09:55:00,37.24,37.25,37.2,37.25,20100.0,23.9047,23.9112,23.8791,23.9112,20100.0
2005-08-01 10:00:00,37.22,37.25,37.12,37.16,49500.0,23.8919,23.9112,23.8277,23.8534,49500.0
2005-08-01 10:05:00,37.16,37.17,37.05,37.06,29100.0,23.8534,23.8598,23.7828,23.7892,29100.0
2005-08-01 10:10:00,37.04,37.14,37.03,37.1,13500.0,23.7764,23.8405,23.7699,23.8149,13500.0
2005-08-01 10:15:00,37.12,37.16,37.08,37.09,29200.0,23.8277,23.8534,23.802,23.8085,29200.0
2005-08-01 10:20:00,37.09,37.16,37.07,37.11,15300.0,23.8085,23.8534,23.7956,23.8213,15300.0
2005-08-01 10:25:00,37.11,37.2,37.1,37.19,20000.0,23.8213,23.8791,23.8149,23.8726,20000.0
2005-08-01 10:30:00,37.2,37.22,37.11,37.12,17700.0,23.8791,23.8919,23.8213,23.8277,17700.0
2005-08-01 10:35:00,37.13,37.19,37.11,37.17,18700.0,23.8341,23.8726,23.8213,23.8598,18700.0
2005-08-01 10:40:00,37.18,37.22,37.17,37.2,12700.0,23.8662,23.8919,23.8598,23.8791,12700.0
2005-08-01 10:45:00,37.2,37.25,37.19,37.2,24800.0,23.8791,23.9112,23.8726,23.8791,24800.0
2005-08-01 10:50:00,37.22,37.3,37.21,37.29,117700.0,23.8919,23.9433,23.8855,23.9368,117700.0
2005-08-01 10:55:00,37.31,37.31,37.22,37.23,16400.0,23.9497,23.9497,23.8919,23.8983,16400.0
2005-08-01 11:00:00,37.23,37.24,37.16,37.17,14700.0,23.8983,23.9047,23.8534,23.8598,14700.0
2005-08-01 11:05:00,37.17,37.19,37.12,37.16,10200.0,23.8598,23.8726,23.8277,23.8534,10200.0
2005-08-01 11:10:00,37.16,37.2,37.15,37.15,13000.0,23.8534,23.8791,23.847,23.847,13000.0
2005-08-01 11:15:00,37.16,37.21,37.15,37.18,18600.0,23.8534,23.8855,23.847,23.8662,18600.0
2005-08-01 11:20:00,37.18,37.2,37.13,37.15,12400.0,23.8662,23.8791,23.8341,23.847,12400.0
2005-08-01 11:25:00,37.15,37.17,37.11,37.17,17000.0,23.847,23.8598,23.8213,23.8598,17000.0
2005-08-01 11:30:00,37.17,37.23,37.17,37.22,26600.0,23.8598,23.8983,23.8598,23.8919,26600.0
2005-08-01 11:35:00,37.22,37.24,37.19,37.22,18800.0,23.8919,23.9047,23.8726,23.8919,18800.0
2005-08-01 11:40:00,37.23,37.27,37.2,37.2,49700.0,23.8983,23.924,23.8791,23.8791,49700.0
2005-08-01 11:45:00,37.2,37.22,37.19,37.19,22500.0,23.8791,23.8919,23.8726,23.8726,22500.0
2005-08-01 11:50:00,37.2,37.2,37.16,37.19,9200.0,23.8791,23.8791,23.8534,23.8726,9200.0
2005-08-01 11:55:00,37.19,37.22,37.17,37.18,13700.0,23.8726,23.8919,23.8598,23.8662,13700.0
2005-08-01 12:00:00,37.18,37.24,37.14,37.21,10700.0,23.8662,23.9047,23.8405,23.8855,10700.0
2005-08-01 12:05:00,37.21,37.21,37.18,37.18,6200.0,23.8855,23.8855,23.8662,23.8662,6200.0
2005-08-01 12:10:00,37.19,37.21,37.18,37.18,5900.0,23.8726,23.8855,23.8662,23.8662,5900.0
2005-08-01 12:15:00,37.19,37.21,37.19,37.2,6100.0,23.8726,23.8855,23.8726,23.8791,6100.0
2005-08-01 12:20:00,37.2,37.22,37.13,37.14,17300.0,23.8791,23.8919,23.8341,23.8405,17300.0
2005-08-01 12:25:00,37.17,37.18,37.15,37.18,9700.0,23.8598,23.8662,23.847,23.8662,9700.0
2005-08-01 12:30:00,37.18,37.2,37.17,37.18,5300.0,23.8662,23.8791,23.8598,23.8662,5300.0
2005-08-01 12:35:00,37.19,37.22,37.17,37.21,8200.0,23.8726,23.8919,23.8598,23.8855,8200.0
2005-08-01 12:40:00,37.21,37.22,37.17,37.17,7300.0,23.8855,23.8919,23.8598,23.8598,7300.0
2005-08-01 12:45:00,37.17,37.2,37.16,37.19,7500.0,23.8598,23.8791,23.8534,23.8726,7500.0
2005-08-01 12:50:00,37.18,37.22,37.18,37.22,10900.0,23.8662,23.8919,23.8662,23.8919,10900.0
2005-08-01 12:55:00,37.22,37.24,37.17,37.17,6300.0,23.8919,23.9047,23.8598,23.8598,6300.0
2005-08-01 13:00:00,37.19,37.2,37.16,37.17,17600.0,23.8726,23.8791,23.8534,23.8598,17600.0
2005-08-01 13:05:00,37.17,37.18,37.1,37.1,11400.0,23.8598,23.8662,23.8149,23.8149,11400.0
2005-08-01 13:10:00,37.13,37.14,37.11,37.12,8900.0,23.8341,23.8405,23.8213,23.8277,8900.0
2005-08-01 13:15:00,37.13,37.17,37.13,37.16,12000.0,23.8341,23.8598,23.8341,23.8534,12000.0
2005-08-01 13:20:00,37.15,37.18,37.15,37.17,5200.0,23.847,23.8662,23.847,23.8598,5200.0
2005-08-01 13:25:00,37.16,37.21,37.16,37.2,14600.0,23.8534,23.8855,23.8534,23.8791,14600.0
2005-08-01 13:30:00,37.2,37.24,37.18,37.24,16500.0,23.8791,23.9047,23.8662,23.9047,16500.0
2005-08-01 13:35:00,37.21,37.22,37.18,37.19,6800.0,23.8855,23.8919,23.8662,23.8726,6800.0
2005-08-01 13:40:00,37.19,37.23,37.19,37.21,7700.0,23.8726,23.8983,23.8726,23.8855,7700.0
2005-08-01 13:45:00,37.21,37.21,37.17,37.17,8300.0,23.8855,23.8855,23.8598,23.8598,8300.0
2005-08-01 13:50:00,37.16,37.22,37.16,37.21,7700.0,23.8534,23.8919,23.8534,23.8855,7700.0
2005-08-01 13:55:00,37.21,37.21,37.11,37.11,9500.0,23.8855,23.8855,23.8213,23.8213,9500.0
2005-08-01 14:00:00,37.11,37.2,37.11,37.19,18900.0,23.8213,23.8791,23.8213,23.8726,18900.0
2005-08-01 14:05:00,37.19,37.19,37.15,37.17,13800.0,23.8726,23.8726,23.847,23.8598,13800.0
2005-08-01 14:10:00,37.17,37.24,37.16,37.19,47800.0,23.8598,23.9047,23.8534,23.8726,47800.0
2005-08-01 14:15:00,37.18,37.25,37.17,37.2,23100.0,23.8662,23.9112,23.8598,23.8791,23100.0
2005-08-01 14:20:00,37.21,37.28,37.2,37.28,36300.0,23.8855,23.9304,23.8791,23.9304,36300.0
2005-08-01 14:25:00,37.27,37.32,37.27,37.3,152700.0,23.924,23.9561,23.924,23.9433,152700.0
2005-08-01 14:30:00,37.31,37.33,37.3,37.31,9900.0,23.9497,23.9625,23.9433,23.9497,9900.0
2005-08-01 14:35:00,37.31,37.31,37.29,37.29,18100.0,23.9497,23.9497,23.9368,23.9368,18100.0
2005-08-01 14:40:00,37.3,37.32,37.28,37.31,21200.0,23.9433,23.9561,23.9304,23.9497,21200.0
2005-08-01 14:45:00,37.31,37.35,37.29,37.34,7900.0,23.9497,23.9753,23.9368,23.9689,7900.0
2005-08-01 14:50:00,37.34,37.34,37.32,37.32,5200.0,23.9689,23.9689,23.9561,23.9561,5200.0
2005-08-01 14:55:00,37.33,37.33,37.26,37.28,46300.0,23.9625,23.9625,23.9176,23.9304,46300.0
2005-08-01 15:00:00,37.27,37.28,37.24,37.25,7600.0,23.924,23.9304,23.9047,23.9112,7600.0
2005-08-01 15:05:00,37.24,37.29,37.22,37.28,8100.0,23.9047,23.9368,23.8919,23.9304,8100.0
2005-08-01 15:10:00,37.27,37.28,37.22,37.24,10500.0,23.924,23.9304,23.8919,23.9047,10500.0
2005-08-01 15:15:00,37.26,37.28,37.26,37.27,4200.0,23.9176,23.9304,23.9176,23.924,4200.0
2005-08-01 15:20:00,37.27,37.32,37.27,37.31,29000.0,23.924,23.9561,23.924,23.9497,29000.0
2005-08-01 15:25:00,37.33,37.33,37.27,37.28,21200.0,23.9625,23.9625,23.924,23.9304,21200.0
2005-08-01 15:30:00,37.28,37.3,37.28,37.3,13300.0,23.9304,23.9433,23.9304,23.9433,13300.0
2005-08-01 15:35:00,37.3,37.31,37.26,37.3,18700.0,23.9433,23.9497,23.9176,23.9433,18700.0
2005-08-01 15:40:00,37.3,37.33,37.29,37.31,44200.0,23.9433,23.9625,23.9368,23.9497,44200.0
2005-08-01 15:45:00,37.32,37.32,37.24,37.26,28400.0,23.9561,23.9561,23.9047,23.9176,28400.0
2005-08-01 15:50:00,37.26,37.29,37.23,37.23,52000.0,23.9176,23.9368,23.8983,23.8983,52000.0
2005-08-01 15:55:00,37.23,37.23,37.19,37.19,51500.0,23.8983,23.8983,23.8726,23.8726,51500.0
2005-08-02 09:30:00,37.33,37.33,37.26,37.26,45600.0,23.9625,23.9625,23.9176,23.9176,45600.0
2005-08-02 09:35:00,37.24,37.33,37.21,37.32,23300.0,23.9047,23.9625,23.8855,23.9561,23300.0
2005-08-02 09:40:00,37.32,37.5,37.3,37.47,38100.0,23.9561,24.0716,23.9433,24.0524,38100.0
2005-08-02 09:45:00,37.48,37.48,37.43,37.46,16200.0,24.0588,24.0588,24.0267,24.046,16200.0
2005-08-02 09:50:00,37.46,37.5,37.45,37.46,71600.0,24.046,24.0716,24.0395,24.046,71600.0
2005-08-02 09:55:00,37.46,37.5,37.46,37.46,13800.0,24.046,24.0716,24.046,24.046,13800.0
2005-08-02 10:00:00,37.45,37.47,37.38,37.47,12200.0,24.0395,24.0524,23.9946,24.0524,12200.0
2005-08-02 10:05:00,37.43,37.5,37.42,37.47,19800.0,24.0267,24.0716,24.0203,24.0524,19800.0
2005-08-02 10:10:00,37.43,37.5,37.37,37.41,38400.0,24.0267,24.0716,23.9882,24.0139,38400.0
2005-08-02 10:15:00,37.41,37.45,37.38,37.43,17500.0,24.0139,24.0395,23.9946,24.0267,17500.0
2005-08-02 10:20:00,37.43,37.44,37.41,37.43,13500.0,24.0267,24.0331,24.0139,24.0267,13500.0
2005-08-02 10:25:00,37.41,37.44,37.4,37.41,16900.0,24.0139,24.0331,24.0074,24.0139,16900.0
2005-08-02 10:30:00,37.4,37.43,37.39,37.42,18100.0,24.0074,24.0267,24.001,24.0203,18100.0
2005-08-02 10:35:00,37.42,37.45,37.41,37.44,8700.0,24.0203,24.0395,24.0139,24.0331,8700.0
2005-08-02 10:40:00,37.45,37.5,37.43,37.48,22900.0,24.0395,24.0716,24.0267,24.0588,22900.0
2005-08-02 10:45:00,37.47,37.47,37.44,37.44,5800.0,24.0524,24.0524,24.0331,24.0331,5800.0
2005-08-02 10:50:00,37.44,37.49,37.43,37.48,8300.0,24.0331,24.0652,24.0267,24.0588,8300.0
2005-08-02 10:55:00,37.48,37.53,37.48,37.5,72500.0,24.0588,24.0909,24.0588,24.0716,72500.0
2005-08-02 11:00:00,37.5,37.55,37.49,37.55,37200.0,24.0716,24.1037,24.0652,24.1037,37200.0
2005-08-02 11:05:00,37.56,37.56,37.51,37.51,12600.0,24.1101,24.1101,24.0781,24.0781,12600.0
2005-08-02 11:10:00,37.51,37.51,37.47,37.48,4400.0,24.0781,24.0781,24.0524,24.0588,4400.0
2005-08-02 11:15:00,37.48,37.5,37.44,37.5,13700.0,24.0588,24.0716,24.0331,24.0716,13700.0
2005-08-02 11:20:00,37.5,37.52,37.45,37.45,14500.0,24.0716,24.0845,24.0395,24.0395,14500.0
2005-08-02 11:25:00,37.44,37.5,37.44,37.48,26100.0,24.0331,24.0716,24.0331,24.0588,26100.0
2005-08-02 11:30:00,37.47,37.5,37.47,37.5,18300.0,24.0524,24.0716,24.0524,24.0716,18300.0
2005-08-02 11:35:00,37.48,37.49,37.44,37.48,12500.0,24.0588,24.0652,24.0331,24.0588,12500.0
2005-08-02 11:40:00,37.45,37.48,37.45,37.48,4500.0,24.0395,24.0588,24.0395,24.0588,4500.0
2005-08-02 11:45:00,37.47,37.47,37.4,37.4,5500.0,24.0524,24.0524,24.0074,24.0074,5500.0
2005-08-02 11:50:00,37.41,37.46,37.39,37.4,11100.0,24.0139,24.046,24.001,24.0074,11100.0
2005-08-02 11:55:00,37.39,37.43,37.39,37.4,13800.0,24.001,24.0267,24.001,24.0074,13800.0
2005-08-02 12:00:00,37.39,37.45,37.38,37.44,10600.0,24.001,24.0395,23.9946,24.0331,10600.0
2005-08-02 12:05:00,37.45,37.49,37.4,37.41,14500.0,24.0395,24.0652,24.0074,24.0139,14500.0
2005-08-02 12:10:00,37.4,37.43,37.38,37.41,5800.0,24.0074,24.0267,23.9946,24.0139,5800.0
2005-08-02 12:15:00,37.41,37.42,37.37,37.4,9500.0,24.0139,24.0203,23.9882,24.0074,9500.0
2005-08-02 12:20:00,37.4,37.44,37.39,37.4,13900.0,24.0074,24.0331,24.001,24.0074,13900.0
2005-08-02 12:25:00,37.42,37.42,37.38,37.39,64800.0,24.0203,24.0203,23.9946,24.001,64800.0
2005-08-02 12:30:00,37.42,37.45,37.4,37.43,6800.0,24.0203,24.0395,24.0074,24.0267,6800.0
2005-08-02 12:35:00,37.43,37.46,37.41,37.44,6300.0,24.0267,24.046,24.0139,24.0331,6300.0
2005-08-02 12:40:00,37.42,37.45,37.41,37.43,5800.0,24.0203,24.0395,24.0139,24.0267,5800.0
2005-08-02 12:45:00,37.44,37.44,37.41,37.43,8700.0,24.0331,24.0331,24.0139,24.0267,8700.0
2005-08-02 12:50:00,37.42,37.42,37.36,37.36,11400.0,24.0203,24.0203,23.9818,23.9818,11400.0
2005-08-02 12:55:00,37.36,37.42,37.36,37.42,26100.0,23.9818,24.0203,23.9818,24.0203,26100.0
2005-08-02 13:00:00,37.42,37.43,37.39,37.4,30700.0,24.0203,24.0267,24.001,24.0074,30700.0
2005-08-02 13:05:00,37.4,37.45,37.4,37.45,13600.0,24.0074,24.0395,24.0074,24.0395,13600.0
2005-08-02 13:10:00,37.43,37.43,37.41,37.42,4200.0,24.0267,24.0267,24.0139,24.0203,4200.0
2005-08-02 13:15:00,37.42,37.45,37.39,37.45,15200.0,24.0203,24.0395,24.001,24.0395,15200.0
2005-08-02 13:20:00,37.45,37.45,37.42,37.42,16100.0,24.0395,24.0395,24.0203,24.0203,16100.0
2005-08-02 13:25:00,37.44,37.44,37.41,37.41,8400.0,24.0331,24.0331,24.0139,24.0139,8400.0
2005-08-02 13:30:00,37.42,37.44,37.41,37.42,12400.0,24.0203,24.0331,24.0139,24.0203,12400.0
2005-08-02 13:35:00,37.43,37.45,37.41,37.42,8500.0,24.0267,24.0395,24.0139,24.0203,8500.0
2005-08-02 13:40:00,37.41,37.42,37.39,37.41,22300.0,24.0139,24.0203,24.001,24.0139,22300.0
2005-08-02 13:45:00,37.41,37.41,37.38,37.4,11300.0,24.0139,24.0139,23.9946,24.0074,11300.0
2005-08-02 13:50:00,37.4,37.4,37.31,37.33,39500.0,24.0074,24.0074,23.9497,23.9625,39500.0
2005-08-02 13:55:00,37.34,37.34,37.3,37.3,10100.0,23.9689,23.9689,23.9433,23.9433,10100.0
2005-08-02 14:00:00,37.3,37.42,37.3,37.42,42700.0,23.9433,24.0203,23.9433,24.0203,42700.0
2005-08-02 14:05:00,37.4,37.4,37.38,37.4,20900.0,24.0074,24.0074,23.9946,24.0074,20900.0
2005-08-02 14:10:00,37.4,37.4,37.35,37.4,20900.0,24.0074,24.0074,23.9753,24.0074,20900.0
2005-08-02 14:15:00,37.4,37.42,37.4,37.41,17600.0,24.0074,24.0203,24.0074,24.0139,17600.0
2005-08-02 14:20:00,37.41,37.42,37.39,37.4,10400.0,24.0139,24.0203,24.001,24.0074,10400.0
2005-08-02 14:25:00,37.4,37.41,37.37,37.37,9900.0,24.0074,24.0139,23.9882,23.9882,9900.0
2005-08-02 14:30:00,37.37,37.37,37.33,37.35,25700.0,23.9882,23.9882,23.9625,23.9753,25700.0
2005-08-02 14:35:00,37.36,37.36,37.32,37.33,11200.0,23.9818,23.9818,23.9561,23.9625,11200.0
2005-08-02 14:40:00,37.33,37.34,37.3,37.3,19800.0,23.9625,23.9689,23.9433,23.9433,19800.0
2005-08-02 14:45:00,37.32,37.32,37.3,37.3,28600.0,23.9561,23.9561,23.9433,23.9433,28600.0
2005-08-02 14:50:00,37.31,37.33,37.3,37.32,23900.0,23.9497,23.9625,23.9433,23.9561,23900.0
2005-08-02 14:55:00,37.32,37.34,37.29,37.32,25600.0,23.9561,23.9689,23.9368,23.9561,25600.0
2005-08-02 15:00:00,37.32,37.33,37.25,37.25,86300.0,23.9561,23.9625,23.9112,23.9112,86300.0
2005-08-02 15:05:00,37.24,37.34,37.23,37.31,27700.0,23.9047,23.9689,23.8983,23.9497,27700.0
2005-08-02 15:10:00,37.3,37.34,37.26,37.33,20800.0,23.9433,23.9689,23.9176,23.9625,20800.0
2005-08-02 15:15:00,37.34,37.34,37.3,37.3,18300.0,23.9689,23.9689,23.9433,23.9433,18300.0
2005-08-02 15:20:00,37.31,37.31,37.27,37.31,30300.0,23.9497,23.9497,23.924,23.9497,30300.0
2005-08-02 15:25:00,37.31,37.35,37.31,37.35,31900.0,23.9497,23.9753,23.9497,23.9753,31900.0
2005-08-02 15:30:00,37.36,37.39,37.36,37.38,33400.0,23.9818,24.001,23.9818,23.9946,33400.0
2005-08-02 15:35:00,37.38,37.43,37.38,37.4,23100.0,23.9946,24.0267,23.9946,24.0074,23100.0
2005-08-02 15:40:00,37.4,37.43,37.4,37.4,22800.0,24.0074,24.0267,24.0074,24.0074,22800.0
2005-08-02 15:45:00,37.41,37.44,37.39,37.4,122300.0,24.0139,24.0331,24.001,24.0074,122300.0
2005-08-02 15:50:00,37.41,37.42,37.4,37.41,39900.0,24.0139,24.0203,24.0074,24.0139,39900.0
2005-08-02 15:55:00,37.42,37.43,37.39,37.4,70700.0,24.0203,24.0267,24.001,24.0074,70700.0
2005-08-03 09:30:00,37.45,37.45,37.3,37.41,55400.0,24.1234,24.1234,24.0267,24.0976,55400.0
2005-08-03 09:35:00,37.42,37.42,37.3,37.38,24700.0,24.104,24.104,24.0267,24.0783,24700.0
2005-08-03 09:40:00,37.38,37.4,37.27,37.38,29600.0,24.0783,24.0912,24.0074,24.0783,29600.0
2005-08-03 09:45:00,37.38,37.4,37.19,37.32,76600.0,24.0783,24.0912,23.9559,24.0396,76600.0
2005-08-03 09:50:00,37.31,37.34,37.25,37.28,20300.0,24.0332,24.0525,23.9945,24.0139,20300.0
2005-08-03 09:55:00,37.28,37.29,37.24,37.25,22200.0,24.0139,24.0203,23.9881,23.9945,22200.0
2005-08-03 10:00:00,37.25,37.31,37.23,37.29,35800.0,23.9945,24.0332,23.9817,24.0203,35800.0
2005-08-03 10:05:00,37.28,37.28,37.22,37.23,18600.0,24.0139,24.0139,23.9752,23.9817,18600.0
2005-08-03 10:10:00,37.22,37.25,37.18,37.18,13100.0,23.9752,23.9945,23.9494,23.9494,13100.0
2005-08-03 10:15:00,37.17,37.2,37.16,37.17,7500.0,23.943,23.9623,23.9366,23.943,7500.0
2005-08-03 10:20:00,37.17,37.22,37.17,37.2,9900.0,23.943,23.9752,23.943,23.9623,9900.0
2005-08-03 10:25:00,37.15,37.24,37.15,37.22,33500.0,23.9301,23.9881,23.9301,23.9752,33500.0
2005-08-03 10:30:00,37.23,37.31,37.22,37.27,20700.0,23.9817,24.0332,23.9752,24.0074,20700.0
2005-08-03 10:35:00,37.29,37.31,37.26,37.3,8600.0,24.0203,24.0332,24.001,24.0267,8600.0
2005-08-03 10:40:00,37.3,37.38,37.3,37.37,9600.0,24.0267,24.0783,24.0267,24.0718,9600.0
2005-08-03 10:45:00,37.37,37.44,37.37,37.43,17200.0,24.0718,24.1169,24.0718,24.1105,17200.0
2005-08-03 10:50:00,37.42,37.45,37.41,37.44,5800.0,24.104,24.1234,24.0976,24.1169,5800.0
2005-08-03 10:55:00,37.43,37.43,37.4,37.4,9400.0,24.1105,24.1105,24.0912,24.0912,9400.0
2005-08-03 11:00:00,37.4,37.41,37.39,37.4,12800.0,24.0912,24.0976,24.0847,24.0912,12800.0
2005-08-03 11:05:00,37.4,37.4,37.37,37.38,11200.0,24.0912,24.0912,24.0718,24.0783,11200.0
2005-08-03 11:10:00,37.38,37.41,37.37,37.39,5800.0,24.0783,24.0976,24.0718,24.0847,5800.0
2005-08-03 11:15:00,37.4,37.45,37.39,37.42,17200.0,24.0912,24.1234,24.0847,24.104,17200.0
2005-08-03 11:20:00,37.42,37.47,37.4,37.44,11700.0,24.104,24.1363,24.0912,24.1169,11700.0
2005-08-03 11:25:00,37.47,37.49,37.44,37.45,8900.0,24.1363,24.1491,24.1169,24.1234,8900.0
2005-08-03 11:30:00,37.44,37.5,37.44,37.48,47300.0,24.1169,24.1556,24.1169,24.1427,47300.0
2005-08-03 11:35:00,37.47,37.47,37.44,37.46,10800.0,24.1363,24.1363,24.1169,24.1298,10800.0
2005-08-03 11:40:00,37.47,37.49,37.44,37.44,9100.0,24.1363,24.1491,24.1169,24.1169,9100.0
2005-08-03 11:45:00,37.45,37.45,37.4,37.4,12400.0,24.1234,24.1234,24.0912,24.0912,12400.0
2005-08-03 11:50:00,37.41,37.42,37.39,37.4,8000.0,24.0976,24.104,24.0847,24.0912,8000.0
2005-08-03 11:55:00,37.41,37.47,37.41,37.45,11400.0,24.0976,24.1363,24.0976,24.1234,11400.0
2005-08-03 12:00:00,37.44,37.47,37.44,37.45,7700.0,24.1169,24.1363,24.1169,24.1234,7700.0
2005-08-03 12:05:00,37.44,37.5,37.44,37.5,3100.0,24.1169,24.1556,24.1169,24.1556,3100.0
2005-08-03 12:10:00,37.47,37.52,37.46,37.48,51800.0,24.1363,24.1685,24.1298,24.1427,51800.0
2005-08-03 12:15:00,37.46,37.47,37.46,37.47,2800.0,24.1298,24.1363,24.1298,24.1363,2800.0
2005-08-03 12:20:00,37.46,37.52,37.45,37.52,9300.0,24.1298,24.1685,24.1234,24.1685,9300.0
2005-08-03 12:25:00,37.51,37.55,37.47,37.51,31700.0,24.162,24.1878,24.1363,24.162,31700.0
2005-08-03 12:30:00,37.48,37.48,37.43,37.45,7300.0,24.1427,24.1427,24.1105,24.1234,7300.0
2005-08-03 12:35:00,37.45,37.46,37.4,37.4,3800.0,24.1234,24.1298,24.0912,24.0912,3800.0
2005-08-03 12:40:00,37.4,37.41,37.36,37.39,15000.0,24.0912,24.0976,24.0654,24.0847,15000.0
2005-08-03 12:45:00,37.39,37.39,37.37,37.38,11800.0,24.0847,24.0847,24.0718,24.0783,11800.0
2005-08-03 12:50:00,37.37,37.38,37.36,37.36,7300.0,24.0718,24.0783,24.0654,24.0654,7300.0
2005-08-03 12:55:00,37.37,37.39,37.36,37.37,4600.0,24.0718,24.0847,24.0654,24.0718,4600.0
2005-08-03 13:00:00,37.36,37.37,37.35,37.36,6700.0,24.0654,24.0718,24.059,24.0654,6700.0
2005-08-03 13:05:00,37.36,37.36,37.34,37.35,5300.0,24.0654,24.0654,24.0525,24.059,5300.0
2005-08-03 13:10:00,37.35,37.35,37.33,37.34,8600.0,24.059,24.059,24.0461,24.0525,8600.0
2005-08-03 13:15:00,37.34,37.34,37.33,37.34,4500.0,24.0525,24.0525,24.0461,24.0525,4500.0
2005-08-03 13:20:00,37.33,37.35,37.33,37.35,2300.0,24.0461,24.059,24.0461,24.059,2300.0
2005-08-03 13:25:00,37.34,37.36,37.34,37.35,6200.0,24.0525,24.0654,24.0525,24.059,6200.0
2005-08-03 13:30:00,37.35,37.36,37.34,37.35,6000.0,24.059,24.0654,24.0525,24.059,6000.0
2005-08-03 13:35:00,37.34,37.37,37.34,37.37,23900.0,24.0525,24.0718,24.0525,24.0718,23900.0
2005-08-03 13:40:00,37.35,37.4,37.35,37.38,8100.0,24.059,24.0912,24.059,24.0783,8100.0
2005-08-03 13:45:00,37.38,37.4,37.37,37.39,6500.0,24.0783,24.0912,24.0718,24.0847,6500.0
2005-08-03 13:50:00,37.39,37.41,37.38,37.4,18700.0,24.0847,24.0976,24.0783,24.0912,18700.0
2005-08-03 13:55:00,37.4,37.41,37.37,37.38,9500.0,24.0912,24.0976,24.0718,24.0783,9500.0
2005-08-03 14:00:00,37.38,37.4,37.34,37.35,4900.0,24.0783,24.0912,24.0525,24.059,4900.0
2005-08-03 14:05:00,37.36,37.36,37.32,37.33,5800.0,24.0654,24.0654,24.0396,24.0461,5800.0
2005-08-03 14:10:00,37.33,37.35,37.3,37.33,7900.0,24.0461,24.059,24.0267,24.0461,7900.0
2005-08-03 14:15:00,37.34,37.37,37.34,37.36,7800.0,24.0525,24.0718,24.0525,24.0654,7800.0
2005-08-03 14:20:00,37.35,37.35,37.3,37.3,20700.0,24.059,24.059,24.0267,24.0267,20700.0
2005-08-03 14:25:00,37.3,37.31,37.3,37.3,7800.0,24.0267,24.0332,24.0267,24.0267,7800.0
2005-08-03 14:30:00,37.3,37.31,37.27,37.27,15700.0,24.0267,24.0332,24.0074,24.0074,15700.0
2005-08-03 14:35:00,37.27,37.29,37.24,37.26,21900.0,24.0074,24.0203,23.9881,24.001,21900.0
2005-08-03 14:40:00,37.24,37.28,37.22,37.23,11800.0,23.9881,24.0139,23.9752,23.9817,11800.0
2005-08-03 14:45:00,37.23,37.25,37.2,37.25,21600.0,23.9817,23.9945,23.9623,23.9945,21600.0
2005-08-03 14:50:00,37.24,37.25,37.18,37.22,24300.0,23.9881,23.9945,23.9494,23.9752,24300.0
2005-08-03 14:55:00,37.23,37.25,37.21,37.22,10700.0,23.9817,23.9945,23.9688,23.9752,10700.0
2005-08-03 15:00:00,37.21,37.22,37.19,37.22,7300.0,23.9688,23.9752,23.9559,23.9752,7300.0
2005-08-03 15:05:00,37.22,37.22,37.19,37.22,13200.0,23.9752,23.9752,23.9559,23.9752,13200.0
2005-08-03 15:10:00,37.21,37.22,37.17,37.2,19400.0,23.9688,23.9752,23.943,23.9623,19400.0
2005-08-03 15:15:00,37.2,37.23,37.2,37.2,14400.0,23.9623,23.9817,23.9623,23.9623,14400.0
2005-08-03 15:20:00,37.2,37.22,37.18,37.2,14900.0,23.9623,23.9752,23.9494,23.9623,14900.0
2005-08-03 15:25:00,37.2,37.22,37.2,37.22,9300.0,23.9623,23.9752,23.9623,23.9752,9300.0
2005-08-03 15:30:00,37.21,37.23,37.21,37.21,16200.0,23.9688,23.9817,23.9688,23.9688,16200.0
2005-08-03 15:35:00,37.23,37.25,37.22,37.25,31600.0,23.9817,23.9945,23.9752,23.9945,31600.0
2005-08-03 15:40:00,37.24,37.25,37.22,37.25,26300.0,23.9881,23.9945,23.9752,23.9945,26300.0
2005-08-03 15:45:00,37.25,37.25,37.23,37.24,33800.0,23.9945,23.9945,23.9817,23.9881,33800.0
2005-08-03 15:50:00,37.23,37.24,37.22,37.24,23000.0,23.9817,23.9881,23.9752,23.9881,23000.0
2005-08-03 15:55:00,37.24,37.25,37.23,37.25,47200.0,23.9881,23.9945,23.9817,23.9945,47200.0
2005-08-04 09:30:00,37.05,37.2,37.0,37.05,34700.0,23.8657,23.9623,23.8335,23.8657,34700.0
2005-08-04 09:35:00,37.04,37.06,37.0,37.05,20400.0,23.8593,23.8722,23.8335,23.8657,20400.0
2005-08-04 09:40:00,37.06,37.11,37.04,37.1,41100.0,23.8722,23.9044,23.8593,23.8979,41100.0
2005-08-04 09:45:00,37.12,37.22,37.08,37.14,16700.0,23.9108,23.9752,23.885,23.9237,16700.0
2005-08-04 09:50:00,37.17,37.25,37.17,37.25,11900.0,23.943,23.9945,23.943,23.9945,11900.0
2005-08-04 09:55:00,37.25,37.26,37.2,37.2,14900.0,23.9945,24.001,23.9623,23.9623,14900.0
2005-08-04 10:00:00,37.21,37.22,37.18,37.21,27000.0,23.9688,23.9752,23.9494,23.9688,27000.0
2005-08-04 10:05:00,37.23,37.24,37.16,37.19,28100.0,23.9817,23.9881,23.9366,23.9559,28100.0
2005-08-04 10:10:00,37.2,37.22,37.14,37.14,16900.0,23.9623,23.9752,23.9237,23.9237,16900.0
2005-08-04 10:15:00,37.15,37.16,37.09,37.15,58100.0,23.9301,23.9366,23.8915,23.9301,58100.0
2005-08-04 10:20:00,37.14,37.14,37.08,37.1,22900.0,23.9237,23.9237,23.885,23.8979,22900.0
2005-08-04 10:25:00,37.1,37.11,37.1,37.11,12700.0,23.8979,23.9044,23.8979,23.9044,12700.0
2005-08-04 10:30:00,37.1,37.12,37.09,37.12,23700.0,23.8979,23.9108,23.8915,23.9108,23700.0
2005-08-04 10:35:00,37.12,37.12,37.08,37.11,16500.0,23.9108,23.9108,23.885,23.9044,16500.0
2005-08-04 10:40:00,37.1,37.12,37.09,37.1,20000.0,23.8979,23.9108,23.8915,23.8979,20000.0
2005-08-04 10:45:00,37.11,37.11,37.09,37.09,14200.0,23.9044,23.9044,23.8915,23.8915,14200.0
2005-08-04 10:50:00,37.09,37.1,37.06,37.07,28800.0,23.8915,23.8979,23.8722,23.8786,28800.0
2005-08-04 10:55:00,37.06,37.07,37.03,37.03,12900.0,23.8722,23.8786,23.8528,23.8528,12900.0
2005-08-04 11:00:00,37.02,37.07,37.02,37.05,20000.0,23.8464,23.8786,23.8464,23.8657,20000.0
2005-08-04 11:05:00,37.06,37.06,37.02,37.03,22300.0,23.8722,23.8722,23.8464,23.8528,22300.0
2005-08-04 11:10:00,37.03,37.03,37.01,37.01,8300.0,23.8528,23.8528,23.8399,23.8399,8300.0
2005-08-04 11:15:00,37.02,37.08,37.01,37.08,24700.0,23.8464,23.885,23.8399,23.885,24700.0
2005-08-04 11:20:00,37.08,37.08,37.04,37.05,37300.0,23.885,23.885,23.8593,23.8657,37300.0
2005-08-04 11:25:00,37.05,37.05,37.02,37.04,14300.0,23.8657,23.8657,23.8464,23.8593,14300.0
2005-08-04 11:30:00,37.04,37.07,37.03,37.07,15000.0,23.8593,23.8786,23.8528,23.8786,15000.0
2005-08-04 11:35:00,37.07,37.07,37.06,37.07,10300.0,23.8786,23.8786,23.8722,23.8786,10300.0
2005-08-04 11:40:00,37.07,37.09,37.06,37.08,31600.0,23.8786,23.8915,23.8722,23.885,31600.0
2005-08-04 11:45:00,37.08,37.12,37.08,37.11,29300.0,23.885,23.9108,23.885,23.9044,29300.0
2005-08-04 11:50:00,37.11,37.12,37.1,37.1,9500.0,23.9044,23.9108,23.8979,23.8979,9500.0
2005-08-04 11:55:00,37.09,37.1,37.02,37.02,15600.0,23.8915,23.8979,23.8464,23.8464,15600.0
2005-08-04 12:00:00,37.01,37.02,36.95,36.95,105700.0,23.8399,23.8464,23.8013,23.8013,105700.0
2005-08-04 12:05:00,36.95,36.97,36.95,36.96,18200.0,23.8013,23.8142,23.8013,23.8077,18200.0
2005-08-04 12:10:00,36.96,36.98,36.95,36.98,32500.0,23.8077,23.8206,23.8013,23.8206,32500.0
2005-08-04 12:15:00,36.99,36.99,36.95,36.96,9000.0,23.8271,23.8271,23.8013,23.8077,9000.0
2005-08-04 12:20:00,36.97,36.99,36.96,36.99,21300.0,23.8142,23.8271,23.8077,23.8271,21300.0
2005-08-04 12:25:00,37.0,37.02,37.0,37.0,43700.0,23.8335,23.8464,23.8335,23.8335,43700.0
2005-08-04 12:30:00,37.01,37.01,36.99,36.99,25800.0,23.8399,23.8399,23.8271,23.8271,25800.0
2005-08-04 12:35:00,36.99,36.99,36.95,36.95,11500.0,23.8271,23.8271,23.8013,23.8013,11500.0
2005-08-04 12:40:00,36.95,36.97,36.94,36.95,12200.0,23.8013,23.8142,23.7949,23.8013,12200.0
2005-08-04 12:45:00,36.96,36.96,36.95,36.95,8400.0,23.8077,23.8077,23.8013,23.8013,8400.0
2005-08-04 12:50:00,36.95,36.97,36.94,36.95,8900.0,23.8013,23.8142,23.7949,23.8013,8900.0
2005-08-04 12:55:00,36.95,36.97,36.95,36.96,10400.0,23.8013,23.8142,23.8013,23.8077,10400.0
2005-08-04 13:00:00,36.96,37.0,36.96,37.0,23100.0,23.8077,23.8335,23.8077,23.8335,23100.0
2005-08-04 13:05:00,37.01,37.06,37.0,37.0,30700.0,23.8399,23.8722,23.8335,23.8335,30700.0
2005-08-04 13:10:00,37.0,37.05,37.0,37.03,30500.0,23.8335,23.8657,23.8335,23.8528,30500.0
2005-08-04 13:15:00,37.03,37.04,37.0,37.01,51900.0,23.8528,23.8593,23.8335,23.8399,51900.0
2005-08-04 13:20:00,37.01,37.02,37.0,37.01,31900.0,23.8399,23.8464,23.8335,23.8399,31900.0
2005-08-04 13:25:00,37.01,37.05,36.99,37.0,112500.0,23.8399,23.8657,23.8271,23.8335,112500.0
2005-08-04 13:30:00,37.0,37.01,36.98,37.0,27700.0,23.8335,23.8399,23.8206,23.8335,27700.0
2005-08-04 13:35:00,37.0,37.02,37.0,37.01,12300.0,23.8335,23.8464,23.8335,23.8399,12300.0
2005-08-04 13:40:00,37.01,37.03,37.0,37.03,19500.0,23.8399,23.8528,23.8335,23.8528,19500.0
2005-08-04 13:45:00,37.03,37.05,37.02,37.03,46600.0,23.8528,23.8657,23.8464,23.8528,46600.0
2005-08-04 13:50:00,37.03,37.04,37.0,37.01,12100.0,23.8528,23.8593,23.8335,23.8399,12100.0
2005-08-04 13:55:00,37.0,37.02,37.0,37.01,9200.0,23.8335,23.8464,23.8335,23.8399,9200.0
2005-08-04 14:00:00,37.01,37.05,37.01,37.04,14600.0,23.8399,23.8657,23.8399,23.8593,14600.0
2005-08-04 14:05:00,37.04,37.09,37.03,37.07,21800.0,23.8593,23.8915,23.8528,23.8786,21800.0
2005-08-04 14:10:00,37.07,37.07,37.03,37.04,10500.0,23.8786,23.8786,23.8528,23.8593,10500.0
2005-08-04 14:15:00,37.04,37.05,37.01,37.03,12000.0,23.8593,23.8657,23.8399,23.8528,12000.0
2005-08-04 14:20:00,37.03,37.03,37.02,37.02,10700.0,23.8528,23.8528,23.8464,23.8464,10700.0
2005-08-04 14:25:00,37.02,37.03,37.01,37.02,7100.0,23.8464,23.8528,23.8399,23.8464,7100.0
2005-08-04 14:30:00,37.02,37.03,37.01,37.03,18700.0,23.8464,23.8528,23.8399,23.8528,18700.0
2005-08-04 14:35:00,37.03,37.04,37.02,37.03,15000.0,23.8528,23.8593,23.8464,23.8528,15000.0
2005-08-04 14:40:00,37.03,37.06,37.02,37.06,21300.0,23.8528,23.8722,23.8464,23.8722,21300.0
2005-08-04 14:45:00,37.06,37.09,37.06,37.09,19600.0,23.8722,23.8915,23.8722,23.8915,19600.0
2005-08-04 14:50:00,37.08,37.09,37.05,37.07,17400.0,23.885,23.8915,23.8657,23.8786,17400.0
2005-08-04 14:55:00,37.08,37.15,37.08,37.15,30600.0,23.885,23.9301,23.885,23.9301,30600.0
2005-08-04 15:00:00,37.15,37.17,37.14,37.17,25800.0,23.9301,23.943,23.9237,23.943,25800.0
2005-08-04 15:05:00,37.17,37.21,37.17,37.19,32800.0,23.943,23.9688,23.943,23.9559,32800.0
2005-08-04 15:10:00,37.19,37.2,37.16,37.17,27800.0,23.9559,23.9623,23.9366,23.943,27800.0
2005-08-04 15:15:00,37.17,37.17,37.13,37.16,19600.0,23.943,23.943,23.9172,23.9366,19600.0
2005-08-04 15:20:00,37.15,37.16,37.13,37.13,20600.0,23.9301,23.9366,23.9172,23.9172,20600.0
2005-08-04 15:25:00,37.13,37.18,37.13,37.17,26100.0,23.9172,23.9494,23.9172,23.943,26100.0
2005-08-04 15:30:00,37.17,37.18,37.12,37.13,28900.0,23.943,23.9494,23.9108,23.9172,28900.0
2005-08-04 15:35:00,37.12,37.16,37.11,37.16,29700.0,23.9108,23.9366,23.9044,23.9366,29700.0
2005-08-04 15:40:00,37.16,37.2,37.16,37.17,28300.0,23.9366,23.9623,23.9366,23.943,28300.0
2005-08-04 15:45:00,37.17,37.18,37.13,37.16,21700.0,23.943,23.9494,23.9172,23.9366,21700.0
2005-08-04 15:50:00,37.16,37.17,37.14,37.16,26500.0,23.9366,23.943,23.9237,23.9366,26500.0
2005-08-04 15:55:00,37.16,37.16,37.08,37.08,64900.0,23.9366,23.9366,23.885,23.885,64900.0
2005-08-05 09:30:00,37.02,37.02,36.97,37.0,38600.0,23.8464,23.8464,23.8142,23.8335,38600.0
2005-08-05 09:35:00,37.0,37.01,36.92,36.93,48500.0,23.8335,23.8399,23.782,23.7884,48500.0
2005-08-05 09:40:00,36.98,37.09,36.97,37.04,37400.0,23.8206,23.8915,23.8142,23.8593,37400.0
2005-08-05 09:45:00,37.04,37.1,37.0,37.03,20000.0,23.8593,23.8979,23.8335,23.8528,20000.0
2005-08-05 09:50:00,37.04,37.09,37.04,37.08,14800.0,23.8593,23.8915,23.8593,23.885,14800.0
2005-08-05 09:55:00,37.08,37.09,36.96,36.97,19700.0,23.885,23.8915,23.8077,23.8142,19700.0
2005-08-05 10:00:00,36.96,37.05,36.93,37.03,22000.0,23.8077,23.8657,23.7884,23.8528,22000.0
2005-08-05 10:05:00,37.03,37.04,36.96,36.97,28200.0,23.8528,23.8593,23.8077,23.8142,28200.0
2005-08-05 10:10:00,36.96,37.05,36.96,37.05,10400.0,23.8077,23.8657,23.8077,23.8657,10400.0
2005-08-05 10:15:00,37.06,37.09,37.05,37.06,14900.0,23.8722,23.8915,23.8657,23.8722,14900.0
2005-08-05 10:20:00,37.07,37.08,36.97,37.01,29200.0,23.8786,23.885,23.8142,23.8399,29200.0
2005-08-05 10:25:00,37.0,37.02,37.0,37.02,12000.0,23.8335,23.8464,23.8335,23.8464,12000.0
2005-08-05 10:30:00,37.01,37.06,37.0,37.05,18100.0,23.8399,23.8722,23.8335,23.8657,18100.0
2005-08-05 10:35:00,37.04,37.05,37.01,37.04,26400.0,23.8593,23.8657,23.8399,23.8593,26400.0
2005-08-05 10:40:00,37.05,37.08,37.04,37.06,9800.0,23.8657,23.885,23.8593,23.8722,9800.0
2005-08-05 10:45:00,37.07,37.09,37.05,37.09,17900.0,23.8786,23.8915,23.8657,23.8915,17900.0
2005-08-05 10:50:00,37.09,37.1,37.07,37.08,17900.0,23.8915,23.8979,23.8786,23.885,17900.0
2005-08-05 10:55:00,37.08,37.09,37.08,37.09,15500.0,23.885,23.8915,23.885,23.8915,15500.0
2005-08-05 11:00:00,37.1,37.1,37.08,37.1,43200.0,23.8979,23.8979,23.885,23.8979,43200.0
2005-08-05 11:05:00,37.11,37.16,37.11,37.16,9800.0,23.9044,23.9366,23.9044,23.9366,9800.0
2005-08-05 11:10:00,37.17,37.18,37.14,37.14,20200.0,23.943,23.9494,23.9237,23.9237,20200.0
2005-08-05 11:15:00,37.15,37.15,37.12,37.12,13100.0,23.9301,23.9301,23.9108,23.9108,13100.0
2005-08-05 11:20:00,37.12,37.14,37.11,37.14,6200.0,23.9108,23.9237,23.9044,23.9237,6200.0
2005-08-05 11:25:00,37.14,37.15,37.1,37.1,18400.0,23.9237,23.9301,23.8979,23.8979,18400.0
2005-08-05 11:30:00,37.09,37.09,37.03,37.04,11900.0,23.8915,23.8915,23.8528,23.8593,11900.0
2005-08-05 11:35:00,37.04,37.05,37.01,37.01,12100.0,23.8593,23.8657,23.8399,23.8399,12100.0
2005-08-05 11:40:00,37.01,37.01,36.98,36.98,6700.0,23.8399,23.8399,23.8206,23.8206,6700.0
2005-08-05 11:45:00,36.98,37.0,36.94,36.94,15300.0,23.8206,23.8335,23.7949,23.7949,15300.0
2005-08-05 11:50:00,36.95,36.95,36.91,36.91,10000.0,23.8013,23.8013,23.7755,23.7755,10000.0
2005-08-05 11:55:00,36.91,36.93,36.86,36.87,78600.0,23.7755,23.7884,23.7433,23.7498,78600.0
2005-08-05 12:00:00,36.86,36.87,36.84,36.86,5400.0,23.7433,23.7498,23.7304,23.7433,5400.0
2005-08-05 12:05:00,36.87,36.87,36.85,36.86,3100.0,23.7498,23.7498,23.7369,23.7433,3100.0
2005-08-05 12:10:00,36.85,36.87,36.84,36.84,9000.0,23.7369,23.7498,23.7304,23.7304,9000.0
2005-08-05 12:15:00,36.84,36.89,36.82,36.87,9700.0,23.7304,23.7626,23.7176,23.7498,9700.0
2005-08-05 12:20:00,36.86,36.91,36.86,36.91,6100.0,23.7433,23.7755,23.7433,23.7755,6100.0
2005-08-05 12:25:00,36.92,36.94,36.9,36.94,11300.0,23.782,23.7949,23.7691,23.7949,11300.0
2005-08-05 12:30:00,36.93,36.96,36.91,36.96,5500.0,23.7884,23.8077,23.7755,23.8077,5500.0
2005-08-05 12:35:00,36.97,37.0,36.95,36.97,13600.0,23.8142,23.8335,23.8013,23.8142,13600.0
2005-08-05 12:40:00,36.97,36.99,36.96,36.96,9200.0,23.8142,23.8271,23.8077,23.8077,9200.0
2005-08-05 12:45:00,36.95,36.95,36.91,36.91,15000.0,23.8013,23.8013,23.7755,23.7755,15000.0
2005-08-05 12:50:00,36.9,36.94,36.9,36.93,3400.0,23.7691,23.7949,23.7691,23.7884,3400.0
2005-08-05 12:55:00,36.93,36.94,36.92,36.92,10500.0,23.7884,23.7949,23.782,23.782,10500.0
2005-08-05 13:00:00,36.92,36.95,36.92,36.95,4000.0,23.782,23.8013,23.782,23.8013,4000.0
2005-08-05 13:05:00,36.95,36.96,36.94,36.94,4600.0,23.8013,23.8077,23.7949,23.7949,4600.0
2005-08-05 13:10:00,36.94,36.99,36.94,36.98,7500.0,23.7949,23.8271,23.7949,23.8206,7500.0
2005-08-05 13:15:00,36.98,37.0,36.97,36.99,7300.0,23.8206,23.8335,23.8142,23.8271,7300.0
2005-08-05 13:20:00,36.99,36.99,36.96,36.96,6800.0,23.8271,23.8271,23.8077,23.8077,6800.0
2005-08-05 13:25:00,36.96,36.98,36.96,36.96,8100.0,23.8077,23.8206,23.8077,23.8077,8100.0
2005-08-05 13:30:00,36.96,36.97,36.94,36.94,8000.0,23.8077,23.8142,23.7949,23.7949,8000.0
2005-08-05 13:35:00,36.94,36.95,36.94,36.95,7000.0,23.7949,23.8013,23.7949,23.8013,7000.0
2005-08-05 13:40:00,36.94,37.01,36.94,36.99,19000.0,23.7949,23.8399,23.7949,23.8271,19000.0
2005-08-05 13:45:00,36.99,37.0,36.95,36.96,15300.0,23.8271,23.8335,23.8013,23.8077,15300.0
2005-08-05 13:50:00,36.96,36.97,36.94,36.94,68800.0,23.8077,23.8142,23.7949,23.7949,68800.0
2005-08-05 13:55:00,36.95,36.95,36.93,36.94,105900.0,23.8013,23.8013,23.7884,23.7949,105900.0
2005-08-05 14:00:00,36.94,36.94,36.88,36.88,6300.0,23.7949,23.7949,23.7562,23.7562,6300.0
2005-08-05 14:05:00,36.89,36.89,36.87,36.87,63700.0,23.7626,23.7626,23.7498,23.7498,63700.0
2005-08-05 14:10:00,36.87,36.88,36.84,36.85,10200.0,23.7498,23.7562,23.7304,23.7369,10200.0
2005-08-05 14:15:00,36.85,36.91,36.84,36.91,12700.0,23.7369,23.7755,23.7304,23.7755,12700.0
2005-08-05 14:20:00,36.91,36.92,36.87,36.91,18700.0,23.7755,23.782,23.7498,23.7755,18700.0
2005-08-05 14:25:00,36.91,36.94,36.9,36.9,9000.0,23.7755,23.7949,23.7691,23.7691,9000.0
2005-08-05 14:30:00,36.89,36.95,36.89,36.95,11200.0,23.7626,23.8013,23.7626,23.8013,11200.0
2005-08-05 14:35:00,36.97,37.0,36.88,36.88,21100.0,23.8142,23.8335,23.7562,23.7562,21100.0
2005-08-05 14:40:00,36.88,36.9,36.87,36.9,7700.0,23.7562,23.7691,23.7498,23.7691,7700.0
2005-08-05 14:45:00,36.9,36.9,36.84,36.87,11300.0,23.7691,23.7691,23.7304,23.7498,11300.0
2005-08-05 14:50:00,36.85,36.87,36.83,36.83,16100.0,23.7369,23.7498,23.724,23.724,16100.0
2005-08-05 14:55:00,36.82,36.85,36.8,36.82,11200.0,23.7176,23.7369,23.7047,23.7176,11200.0
2005-08-05 15:00:00,36.82,36.86,36.81,36.85,14600.0,23.7176,23.7433,23.7111,23.7369,14600.0
2005-08-05 15:05:00,36.85,36.9,36.85,36.87,8300.0,23.7369,23.7691,23.7369,23.7498,8300.0
2005-08-05 15:10:00,36.9,36.9,36.87,36.88,9800.0,23.7691,23.7691,23.7498,23.7562,9800.0
2005-08-05 15:15:00,36.88,36.96,36.88,36.94,27600.0,23.7562,23.8077,23.7562,23.7949,27600.0
2005-08-05 15:20:00,36.93,36.94,36.89,36.89,37900.0,23.7884,23.7949,23.7626,23.7626,37900.0
2005-08-05 15:25:00,36.89,36.96,36.87,36.95,15500.0,23.7626,23.8077,23.7498,23.8013,15500.0
2005-08-05 15:30:00,36.95,37.0,36.95,36.98,24800.0,23.8013,23.8335,23.8013,23.8206,24800.0
2005-08-05 15:35:00,36.96,37.07,36.96,37.0,31400.0,23.8077,23.8786,23.8077,23.8335,31400.0
2005-08-05 15:40:00,37.0,37.0,36.96,36.96,16300.0,23.8335,23.8335,23.8077,23.8077,16300.0
2005-08-05 15:45:00,36.97,36.98,36.92,36.92,13300.0,23.8142,23.8206,23.782,23.782,13300.0
2005-08-05 15:50:00,36.91,37.0,36.91,36.99,33300.0,23.7755,23.8335,23.7755,23.8271,33300.0
2005-08-05 15:55:00,37.0,37.02,37.0,37.0,64100.0,23.8335,23.8464,23.8335,23.8335,64100.0
2005-08-08 09:30:00,37.05,37.14,37.02,37.13,31200.0,23.8657,23.9237,23.8464,23.9172,31200.0
2005-08-08 09:35:00,37.13,37.4,37.12,37.32,31800.0,23.9172,24.0912,23.9108,24.0396,31800.0
2005-08-08 09:40:00,37.29,37.34,37.29,37.3,21600.0,24.0203,24.0525,24.0203,24.0267,21600.0
2005-08-08 09:45:00,37.3,37.35,37.29,37.33,8800.0,24.0267,24.059,24.0203,24.0461,8800.0
2005-08-08 09:50:00,37.33,37.41,37.33,37.4,16500.0,24.0461,24.0976,24.0461,24.0912,16500.0
2005-08-08 09:55:00,37.41,37.41,37.31,37.33,11300.0,24.0976,24.0976,24.0332,24.0461,11300.0
2005-08-08 10:00:00,37.3,37.35,37.3,37.34,13400.0,24.0267,24.059,24.0267,24.0525,13400.0
2005-08-08 10:05:00,37.35,37.48,37.35,37.45,22700.0,24.059,24.1427,24.059,24.1234,22700.0
2005-08-08 10:10:00,37.43,37.43,37.32,37.33,14200.0,24.1105,24.1105,24.0396,24.0461,14200.0
2005-08-08 10:15:00,37.36,37.4,37.33,37.4,6300.0,24.0654,24.0912,24.0461,24.0912,6300.0
2005-08-08 10:20:00,37.4,37.41,37.39,37.41,9400.0,24.0912,24.0976,24.0847,24.0976,9400.0
2005-08-08 10:25:00,37.41,37.47,37.41,37.46,8800.0,24.0976,24.1363,24.0976,24.1298,8800.0
2005-08-08 10:30:00,37.47,37.48,37.43,37.43,5900.0,24.1363,24.1427,24.1105,24.1105,5900.0
2005-08-08 10:35:00,37.42,37.42,37.29,37.29,9900.0,24.104,24.104,24.0203,24.0203,9900.0
2005-08-08 10:40:00,37.31,37.31,37.25,37.25,7800.0,24.0332,24.0332,23.9945,23.9945,7800.0
2005-08-08 10:45:00,37.24,37.27,37.21,37.25,11000.0,23.9881,24.0074,23.9688,23.9945,11000.0
2005-08-08 10:50:00,37.25,37.25,37.18,37.23,12400.0,23.9945,23.9945,23.9494,23.9817,12400.0
2005-08-08 10:55:00,37.23,37.26,37.23,37.24,9000.0,23.9817,24.001,23.9817,23.9881,9000.0
2005-08-08 11:00:00,37.24,37.25,37.2,37.25,16300.0,23.9881,23.9945,23.9623,23.9945,16300.0
2005-08-08 11:05:00,37.27,37.27,37.23,37.23,22900.0,24.0074,24.0074,23.9817,23.9817,22900.0
2005-08-08 11:10:00,37.24,37.25,37.2,37.2,25000.0,23.9881,23.9945,23.9623,23.9623,25000.0
2005-08-08 11:15:00,37.19,37.22,37.19,37.21,8400.0,23.9559,23.9752,23.9559,23.9688,8400.0
2005-08-08 11:20:00,37.21,37.27,37.17,37.2,14400.0,23.9688,24.0074,23.943,23.9623,14400.0
2005-08-08 11:25:00,37.22,37.22,37.18,37.19,12900.0,23.9752,23.9752,23.9494,23.9559,12900.0
2005-08-08 11:30:00,37.2,37.23,37.12,37.15,37500.0,23.9623,23.9817,23.9108,23.9301,37500.0
2005-08-08 11:35:00,37.15,37.18,37.15,37.18,8600.0,23.9301,23.9494,23.9301,23.9494,8600.0
2005-08-08 11:40:00,37.17,37.17,37.09,37.09,4600.0,23.943,23.943,23.8915,23.8915,4600.0
2005-08-08 11:45:00,37.07,37.1,37.06,37.08,7100.0,23.8786,23.8979,23.8722,23.885,7100.0
2005-08-08 11:50:00,37.08,37.1,37.06,37.06,9100.0,23.885,23.8979,23.8722,23.8722,9100.0
2005-08-08 11:55:00,37.06,37.06,37.02,37.03,11000.0,23.8722,23.8722,23.8464,23.8528,11000.0
2005-08-08 12:00:00,37.02,37.03,37.01,37.03,6800.0,23.8464,23.8528,23.8399,23.8528,6800.0
2005-08-08 12:05:00,37.03,37.05,37.03,37.04,30900.0,23.8528,23.8657,23.8528,23.8593,30900.0
2005-08-08 12:10:00,37.05,37.09,37.05,37.08,8200.0,23.8657,23.8915,23.8657,23.885,8200.0
2005-08-08 12:15:00,37.08,37.16,37.08,37.16,6600.0,23.885,23.9366,23.885,23.9366,6600.0
2005-08-08 12:20:00,37.16,37.19,37.1,37.11,11600.0,23.9366,23.9559,23.8979,23.9044,11600.0
2005-08-08 12:25:00,37.12,37.12,37.08,37.08,2600.0,23.9108,23.9108,23.885,23.885,2600.0
2005-08-08 12:30:00,37.08,37.14,37.06,37.13,14300.0,23.885,23.9237,23.8722,23.9172,14300.0
2005-08-08 12:35:00,37.12,37.12,37.08,37.08,2100.0,23.9108,23.9108,23.885,23.885,2100.0
2005-08-08 12:40:00,37.08,37.08,37.06,37.06,3000.0,23.885,23.885,23.8722,23.8722,3000.0
2005-08-08 12:45:00,37.06,37.1,37.05,37.08,5700.0,23.8722,23.8979,23.8657,23.885,5700.0
2005-08-08 12:50:00,37.08,37.1,37.05,37.06,5200.0,23.885,23.8979,23.8657,23.8722,5200.0
2005-08-08 12:55:00,37.06,37.1,37.06,37.09,7700.0,23.8722,23.8979,23.8722,23.8915,7700.0
2005-08-08 13:00:00,37.07,37.08,37.04,37.05,8600.0,23.8786,23.885,23.8593,23.8657,8600.0
2005-08-08 13:05:00,37.05,37.06,36.97,37.0,11900.0,23.8657,23.8722,23.8142,23.8335,11900.0
2005-08-08 13:10:00,36.98,36.99,36.88,36.9,52000.0,23.8206,23.8271,23.7562,23.7691,52000.0
2005-08-08 13:15:00,36.91,36.97,36.89,36.96,8200.0,23.7755,23.8142,23.7626,23.8077,8200.0
2005-08-08 13:20:00,36.97,37.0,36.95,36.99,24300.0,23.8142,23.8335,23.8013,23.8271,24300.0
2005-08-08 13:25:00,36.99,37.0,36.96,36.96,8600.0,23.8271,23.8335,23.8077,23.8077,8600.0
2005-08-08 13:30:00,36.96,36.97,36.93,36.94,10500.0,23.8077,23.8142,23.7884,23.7949,10500.0
2005-08-08 13:35:00,36.95,36.97,36.95,36.96,9600.0,23.8013,23.8142,23.8013,23.8077,9600.0
2005-08-08 13:40:00,36.96,36.97,36.95,36.95,5800.0,23.8077,23.8142,23.8013,23.8013,5800.0
2005-08-08 13:45:00,36.95,36.97,36.95,36.97,8300.0,23.8013,23.8142,23.8013,23.8142,8300.0
2005-08-08 13:50:00,36.96,36.97,36.89,36.89,5900.0,23.8077,23.8142,23.7626,23.7626,5900.0
2005-08-08 13:55:00,36.89,36.96,36.88,36.96,11700.0,23.7626,23.8077,23.7562,23.8077,11700.0
2005-08-08 14:00:00,36.96,36.98,36.93,36.94,9800.0,23.8077,23.8206,23.7884,23.7949,9800.0
2005-08-08 14:05:00,36.93,36.94,36.9,36.91,9400.0,23.7884,23.7949,23.7691,23.7755,9400.0
2005-08-08 14:10:00,36.9,36.91,36.85,36.85,14800.0,23.7691,23.7755,23.7369,23.7369,14800.0
2005-08-08 14:15:00,36.86,36.9,36.85,36.9,7400.0,23.7433,23.7691,23.7369,23.7691,7400.0
2005-08-08 14:20:00,36.89,36.93,36.89,36.9,7700.0,23.7626,23.7884,23.7626,23.7691,7700.0
2005-08-08 14:25:00,36.89,36.93,36.89,36.91,5300.0,23.7626,23.7884,23.7626,23.7755,5300.0
2005-08-08 14:30:00,36.91,36.93,36.89,36.9,7500.0,23.7755,23.7884,23.7626,23.7691,7500.0
2005-08-08 14:35:00,36.9,36.9,36.85,36.86,10900.0,23.7691,23.7691,23.7369,23.7433,10900.0
2005-08-08 14:40:00,36.86,36.87,36.84,36.86,11500.0,23.7433,23.7498,23.7304,23.7433,11500.0
2005-08-08 14:45:00,36.85,36.88,36.85,36.87,10200.0,23.7369,23.7562,23.7369,23.7498,10200.0
2005-08-08 14:50:00,36.87,36.93,36.87,36.91,8000.0,23.7498,23.7884,23.7498,23.7755,8000.0
2005-08-08 14:55:00,36.91,36.94,36.9,36.93,16800.0,23.7755,23.7949,23.7691,23.7884,16800.0
2005-08-08 15:00:00,36.94,36.94,36.88,36.9,19100.0,23.7949,23.7949,23.7562,23.7691,19100.0
2005-08-08 15:05:00,36.91,36.93,36.89,36.9,7900.0,23.7755,23.7884,23.7626,23.7691,7900.0
2005-08-08 15:10:00,36.89,36.95,36.89,36.92,10300.0,23.7626,23.8013,23.7626,23.782,10300.0
2005-08-08 15:15:00,36.92,36.94,36.88,36.89,17400.0,23.782,23.7949,23.7562,23.7626,17400.0
2005-08-08 15:20:00,36.88,36.91,36.84,36.87,9600.0,23.7562,23.7755,23.7304,23.7498,9600.0
2005-08-08 15:25:00,36.86,36.88,36.85,36.87,8100.0,23.7433,23.7562,23.7369,23.7498,8100.0
2005-08-08 15:30:00,36.87,36.93,36.87,36.93,9400.0,23.7498,23.7884,23.7498,23.7884,9400.0
2005-08-08 15:35:00,36.93,36.95,36.87,36.9,28400.0,23.7884,23.8013,23.7498,23.7691,28400.0
2005-08-08 15:40:00,36.91,36.92,36.84,36.88,19200.0,23.7755,23.782,23.7304,23.7562,19200.0
2005-08-08 15:45:00,36.9,36.92,36.84,36.85,15800.0,23.7691,23.782,23.7304,23.7369,15800.0
2005-08-08 15:50:00,36.85,36.9,36.82,36.89,27800.0,23.7369,23.7691,23.7176,23.7626,27800.0
2005-08-08 15:55:00,36.89,36.92,36.88,36.9,21700.0,23.7626,23.782,23.7562,23.7691,21700.0
2005-08-09 09:30:00,36.98,37.03,36.84,37.03,39800.0,23.8206,23.8528,23.7304,23.8528,39800.0
2005-08-09 09:35:00,37.03,37.1,36.98,37.0,27900.0,23.8528,23.8979,23.8206,23.8335,27900.0
2005-08-09 09:40:00,37.03,37.07,36.99,37.01,16700.0,23.8528,23.8786,23.8271,23.8399,16700.0
2005-08-09 09:45:00,37.0,37.09,36.97,37.09,21200.0,23.8335,23.8915,23.8142,23.8915,21200.0
2005-08-09 09:50:00,37.08,37.09,36.99,37.05,24200.0,23.885,23.8915,23.8271,23.8657,24200.0
2005-08-09 09:55:00,37.07,37.13,37.0,37.13,19000.0,23.8786,23.9172,23.8335,23.9172,19000.0
2005-08-09 10:00:00,37.13,37.18,37.13,37.18,16500.0,23.9172,23.9494,23.9172,23.9494,16500.0
2005-08-09 10:05:00,37.16,37.16,37.13,37.15,8600.0,23.9366,23.9366,23.9172,23.9301,8600.0
2005-08-09 10:10:00,37.15,37.16,37.05,37.15,25300.0,23.9301,23.9366,23.8657,23.9301,25300.0
2005-08-09 10:15:00,37.16,37.18,37.15,37.18,6200.0,23.9366,23.9494,23.9301,23.9494,6200.0
2005-08-09 10:20:00,37.17,37.2,37.16,37.18,14600.0,23.943,23.9623,23.9366,23.9494,14600.0
2005-08-09 10:25:00,37.18,37.2,37.18,37.2,15800.0,23.9494,23.9623,23.9494,23.9623,15800.0
2005-08-09 10:30:00,37.2,37.23,37.19,37.22,18300.0,23.9623,23.9817,23.9559,23.9752,18300.0
2005-08-09 10:35:00,37.21,37.21,37.17,37.18,24200.0,23.9688,23.9688,23.943,23.9494,24200.0
2005-08-09 10:40:00,37.18,37.19,37.11,37.14,27000.0,23.9494,23.9559,23.9044,23.9237,27000.0
2005-08-09 10:45:00,37.13,37.19,37.11,37.12,31200.0,23.9172,23.9559,23.9044,23.9108,31200.0
2005-08-09 10:50:00,37.14,37.14,37.08,37.09,35700.0,23.9237,23.9237,23.885,23.8915,35700.0
2005-08-09 10:55:00,37.09,37.1,37.07,37.07,10700.0,23.8915,23.8979,23.8786,23.8786,10700.0
2005-08-09 11:00:00,37.07,37.11,37.07,37.11,15100.0,23.8786,23.9044,23.8786,23.9044,15100.0
2005-08-09 11:05:00,37.11,37.12,37.09,37.1,12500.0,23.9044,23.9108,23.8915,23.8979,12500.0
2005-08-09 11:10:00,37.1,37.1,37.08,37.09,9900.0,23.8979,23.8979,23.885,23.8915,9900.0
2005-08-09 11:15:00,37.08,37.09,37.06,37.06,18400.0,23.885,23.8915,23.8722,23.8722,18400.0
2005-08-09 11:20:00,37.08,37.09,37.06,37.08,10800.0,23.885,23.8915,23.8722,23.885,10800.0
2005-08-09 11:25:00,37.07,37.1,37.06,37.09,14700.0,23.8786,23.8979,23.8722,23.8915,14700.0
2005-08-09 11:30:00,37.09,37.15,37.09,37.14,7200.0,23.8915,23.9301,23.8915,23.9237,7200.0
2005-08-09 11:35:00,37.14,37.14,37.09,37.09,29000.0,23.9237,23.9237,23.8915,23.8915,29000.0
2005-08-09 11:40:00,37.09,37.1,37.04,37.05,20600.0,23.8915,23.8979,23.8593,23.8657,20600.0
2005-08-09 11:45:00,37.05,37.05,36.97,37.01,16600.0,23.8657,23.8657,23.8142,23.8399,16600.0
2005-08-09 11:50:00,37.01,37.01,36.98,36.99,7000.0,23.8399,23.8399,23.8206,23.8271,7000.0
2005-08-09 11:55:00,36.99,37.06,36.98,37.06,22300.0,23.8271,23.8722,23.8206,23.8722,22300.0
2005-08-09 12:00:00,37.05,37.05,36.99,37.0,6600.0,23.8657,23.8657,23.8271,23.8335,6600.0
2005-08-09 12:05:00,36.99,37.04,36.98,37.03,6100.0,23.8271,23.8593,23.8206,23.8528,6100.0
2005-08-09 12:10:00,37.04,37.1,37.03,37.09,5500.0,23.8593,23.8979,23.8528,23.8915,5500.0
2005-08-09 12:15:00,37.1,37.1,37.05,37.07,17500.0,23.8979,23.8979,23.8657,23.8786,17500.0
2005-08-09 12:20:00,37.08,37.09,37.07,37.07,8400.0,23.885,23.8915,23.8786,23.8786,8400.0
2005-08-09 12:25:00,37.06,37.06,37.04,37.06,10800.0,23.8722,23.8722,23.8593,23.8722,10800.0
2005-08-09 12:30:00,37.06,37.08,37.05,37.07,17800.0,23.8722,23.885,23.8657,23.8786,17800.0
2005-08-09 12:35:00,37.06,37.07,37.04,37.07,17500.0,23.8722,23.8786,23.8593,23.8786,17500.0
2005-08-09 12:40:00,37.05,37.08,37.05,37.07,12300.0,23.8657,23.885,23.8657,23.8786,12300.0
2005-08-09 12:45:00,37.07,37.11,37.06,37.1,7200.0,23.8786,23.9044,23.8722,23.8979,7200.0
2005-08-09 12:50:00,37.11,37.15,37.08,37.15,17900.0,23.9044,23.9301,23.885,23.9301,17900.0
2005-08-09 12:55:00,37.15,37.2,37.14,37.19,18900.0,23.9301,23.9623,23.9237,23.9559,18900.0
2005-08-09 13:00:00,37.18,37.2,37.18,37.19,9700.0,23.9494,23.9623,23.9494,23.9559,9700.0
2005-08-09 13:05:00,37.18,37.18,37.16,37.18,8200.0,23.9494,23.9494,23.9366,23.9494,8200.0
2005-08-09 13:10:00,37.17,37.17,37.13,37.14,11100.0,23.943,23.943,23.9172,23.9237,11100.0
2005-08-09 13:15:00,37.15,37.17,37.15,37.16,4900.0,23.9301,23.943,23.9301,23.9366,4900.0
2005-08-09 13:20:00,37.16,37.17,37.15,37.17,12000.0,23.9366,23.943,23.9301,23.943,12000.0
2005-08-09 13:25:00,37.16,37.17,37.16,37.16,11700.0,23.9366,23.943,23.9366,23.9366,11700.0
2005-08-09 13:30:00,37.16,37.17,37.15,37.17,9100.0,23.9366,23.943,23.9301,23.943,9100.0
2005-08-09 13:35:00,37.17,37.19,37.15,37.19,14900.0,23.943,23.9559,23.9301,23.9559,14900.0
2005-08-09 13:40:00,37.18,37.19,37.17,37.17,4700.0,23.9494,23.9559,23.943,23.943,4700.0
2005-08-09 13:45:00,37.18,37.19,37.12,37.16,21500.0,23.9494,23.9559,23.9108,23.9366,21500.0
2005-08-09 13:50:00,37.15,37.16,37.14,37.16,7800.0,23.9301,23.9366,23.9237,23.9366,7800.0
2005-08-09 13:55:00,37.16,37.17,37.15,37.15,10900.0,23.9366,23.943,23.9301,23.9301,10900.0
2005-08-09 14:00:00,37.16,37.17,37.16,37.17,6300.0,23.9366,23.943,23.9366,23.943,6300.0
2005-08-09 14:05:00,37.17,37.18,37.11,37.14,19600.0,23.943,23.9494,23.9044,23.9237,19600.0
2005-08-09 14:10:00,37.14,37.16,37.13,37.16,6200.0,23.9237,23.9366,23.9172,23.9366,6200.0
2005-08-09 14:15:00,37.16,37.22,37.16,37.21,23100.0,23.9366,23.9752,23.9366,23.9688,23100.0
2005-08-09 14:20:00,37.22,37.23,37.17,37.18,10500.0,23.9752,23.9817,23.943,23.9494,10500.0
2005-08-09 14:25:00,37.19,37.22,37.18,37.22,15100.0,23.9559,23.9752,23.9494,23.9752,15100.0
2005-08-09 14:30:00,37.23,37.25,37.21,37.23,24300.0,23.9817,23.9945,23.9688,23.9817,24300.0
2005-08-09 14:35:00,37.23,37.23,37.21,37.22,12000.0,23.9817,23.9817,23.9688,23.9752,12000.0
2005-08-09 14:40:00,37.23,37.23,37.2,37.22,52500.0,23.9817,23.9817,23.9623,23.9752,52500.0
2005-08-09 14:45:00,37.23,37.26,37.23,37.24,13400.0,23.9817,24.001,23.9817,23.9881,13400.0
2005-08-09 14:50:00,37.25,37.28,37.23,37.26,19300.0,23.9945,24.0139,23.9817,24.001,19300.0
2005-08-09 14:55:00,37.26,37.27,37.22,37.26,16200.0,24.001,24.0074,23.9752,24.001,16200.0
2005-08-09 15:00:00,37.25,37.26,37.22,37.24,10200.0,23.9945,24.001,23.9752,23.9881,10200.0
2005-08-09 15:05:00,37.24,37.26,37.23,37.24,11900.0,23.9881,24.001,23.9817,23.9881,11900.0
2005-08-09 15:10:00,37.24,37.24,37.2,37.21,17800.0,23.9881,23.9881,23.9623,23.9688,17800.0
2005-08-09 15:15:00,37.16,37.2,37.13,37.14,48400.0,23.9366,23.9623,23.9172,23.9237,48400.0
2005-08-09 15:20:00,37.13,37.14,37.11,37.13,14300.0,23.9172,23.9237,23.9044,23.9172,14300.0
2005-08-09 15:25:00,37.14,37.15,37.11,37.13,20500.0,23.9237,23.9301,23.9044,23.9172,20500.0
2005-08-09 15:30:00,37.12,37.15,37.09,37.15,12700.0,23.9108,23.9301,23.8915,23.9301,12700.0
2005-08-09 15:35:00,37.16,37.18,37.16,37.17,5400.0,23.9366,23.9494,23.9366,23.943,5400.0
2005-08-09 15:40:00,37.17,37.18,37.16,37.16,11200.0,23.943,23.9494,23.9366,23.9366,11200.0
2005-08-09 15:45:00,37.17,37.23,37.15,37.23,16300.0,23.943,23.9817,23.9301,23.9817,16300.0
2005-08-09 15:50:00,37.23,37.26,37.23,37.26,28200.0,23.9817,24.001,23.9817,24.001,28200.0
2005-08-09 15:55:00,37.25,37.27,37.21,37.25,35100.0,23.9945,24.0074,23.9688,23.9945,35100.0
2005-08-10 09:30:00,37.29,37.4,37.29,37.33,51700.0,24.0203,24.0912,24.0203,24.0461,51700.0
2005-08-10 09:35:00,37.29,37.44,37.29,37.44,13800.0,24.0203,24.1169,24.0203,24.1169,13800.0
2005-08-10 09:40:00,37.44,37.44,37.36,37.38,13400.0,24.1169,24.1169,24.0654,24.0783,13400.0
2005-08-10 09:45:00,37.38,37.42,37.32,37.38,22000.0,24.0783,24.104,24.0396,24.0783,22000.0
2005-08-10 09:50:00,37.39,37.4,37.35,37.39,11500.0,24.0847,24.0912,24.059,24.0847,11500.0
2005-08-10 09:55:00,37.39,37.39,37.36,37.39,19800.0,24.0847,24.0847,24.0654,24.0847,19800.0
2005-08-10 10:00:00,37.39,37.39,37.35,37.35,10900.0,24.0847,24.0847,24.059,24.059,10900.0
2005-08-10 10:05:00,37.35,37.37,37.31,37.33,21000.0,24.059,24.0718,24.0332,24.0461,21000.0
2005-08-10 10:10:00,37.34,37.35,37.3,37.33,14100.0,24.0525,24.059,24.0267,24.0461,14100.0
2005-08-10 10:15:00,37.34,37.34,37.3,37.31,20800.0,24.0525,24.0525,24.0267,24.0332,20800.0
2005-08-10 10:20:00,37.32,37.32,37.29,37.29,22200.0,24.0396,24.0396,24.0203,24.0203,22200.0
2005-08-10 10:25:00,37.3,37.3,37.25,37.26,17500.0,24.0267,24.0267,23.9945,24.001,17500.0
2005-08-10 10:30:00,37.26,37.33,37.26,37.32,52100.0,24.001,24.0461,24.001,24.0396,52100.0
2005-08-10 10:35:00,37.31,37.31,37.24,37.26,16500.0,24.0332,24.0332,23.9881,24.001,16500.0
2005-08-10 10:40:00,37.24,37.29,37.23,37.26,10500.0,23.9881,24.0203,23.9817,24.001,10500.0
2005-08-10 10:45:00,37.27,37.34,37.27,37.32,35300.0,24.0074,24.0525,24.0074,24.0396,35300.0
2005-08-10 10:50:00,37.32,37.32,37.27,37.3,29500.0,24.0396,24.0396,24.0074,24.0267,29500.0
2005-08-10 10:55:00,37.3,37.33,37.29,37.3,20900.0,24.0267,24.0461,24.0203,24.0267,20900.0
2005-08-10 11:00:00,37.29,37.29,37.27,37.27,4100.0,24.0203,24.0203,24.0074,24.0074,4100.0
2005-08-10 11:05:00,37.26,37.26,37.23,37.26,4200.0,24.001,24.001,23.9817,24.001,4200.0
2005-08-10 11:10:00,37.26,37.3,37.25,37.3,6900.0,24.001,24.0267,23.9945,24.0267,6900.0
2005-08-10 11:15:00,37.29,37.3,37.27,37.27,9400.0,24.0203,24.0267,24.0074,24.0074,9400.0
2005-08-10 11:20:00,37.27,37.31,37.27,37.31,7800.0,24.0074,24.0332,24.0074,24.0332,7800.0
2005-08-10 11:25:00,37.3,37.31,37.3,37.31,5400.0,24.0267,24.0332,24.0267,24.0332,5400.0
2005-08-10 11:30:00,37.31,37.34,37.31,37.33,11600.0,24.0332,24.0525,24.0332,24.0461,11600.0
2005-08-10 11:35:00,37.34,37.34,37.32,37.34,14000.0,24.0525,24.0525,24.0396,24.0525,14000.0
2005-08-10 11:40:00,37.34,37.34,37.31,37.33,12200.0,24.0525,24.0525,24.0332,24.0461,12200.0
2005-08-10 11:45:00,37.33,37.33,37.31,37.33,15300.0,24.0461,24.0461,24.0332,24.0461,15300.0
2005-08-10 11:50:00,37.33,37.33,37.31,37.32,25900.0,24.0461,24.0461,24.0332,24.0396,25900.0
2005-08-10 11:55:00,37.31,37.33,37.31,37.32,10600.0,24.0332,24.0461,24.0332,24.0396,10600.0
2005-08-10 12:00:00,37.33,37.34,37.32,37.32,18900.0,24.0461,24.0525,24.0396,24.0396,18900.0
2005-08-10 12:05:00,37.32,37.34,37.31,37.31,9200.0,24.0396,24.0525,24.0332,24.0332,9200.0
2005-08-10 12:10:00,37.31,37.31,37.3,37.31,6500.0,24.0332,24.0332,24.0267,24.0332,6500.0
2005-08-10 12:15:00,37.31,37.32,37.31,37.31,2700.0,24.0332,24.0396,24.0332,24.0332,2700.0
2005-08-10 12:20:00,37.31,37.33,37.28,37.31,52200.0,24.0332,24.0461,24.0139,24.0332,52200.0
2005-08-10 12:25:00,37.3,37.31,37.3,37.31,3200.0,24.0267,24.0332,24.0267,24.0332,3200.0
2005-08-10 12:30:00,37.3,37.3,37.21,37.23,6600.0,24.0267,24.0267,23.9688,23.9817,6600.0
2005-08-10 12:35:00,37.23,37.23,37.12,37.18,18600.0,23.9817,23.9817,23.9108,23.9494,18600.0
2005-08-10 12:40:00,37.18,37.2,37.11,37.12,11200.0,23.9494,23.9623,23.9044,23.9108,11200.0
2005-08-10 12:45:00,37.12,37.14,37.05,37.14,11800.0,23.9108,23.9237,23.8657,23.9237,11800.0
2005-08-10 12:50:00,37.13,37.16,37.13,37.15,7200.0,23.9172,23.9366,23.9172,23.9301,7200.0
2005-08-10 12:55:00,37.15,37.16,37.12,37.16,8900.0,23.9301,23.9366,23.9108,23.9366,8900.0
2005-08-10 13:00:00,37.15,37.15,37.11,37.13,8000.0,23.9301,23.9301,23.9044,23.9172,8000.0
2005-08-10 13:05:00,37.14,37.15,37.14,37.14,8600.0,23.9237,23.9301,23.9237,23.9237,8600.0
2005-08-10 13:10:00,37.14,37.18,37.14,37.17,23200.0,23.9237,23.9494,23.9237,23.943,23200.0
2005-08-10 13:15:00,37.16,37.17,37.15,37.16,11400.0,23.9366,23.943,23.9301,23.9366,11400.0
2005-08-10 13:20:00,37.15,37.15,37.11,37.13,15100.0,23.9301,23.9301,23.9044,23.9172,15100.0
2005-08-10 13:25:00,37.13,37.21,37.11,37.19,9300.0,23.9172,23.9688,23.9044,23.9559,9300.0
2005-08-10 13:30:00,37.19,37.24,37.18,37.22,8500.0,23.9559,23.9881,23.9494,23.9752,8500.0
2005-08-10 13:35:00,37.22,37.25,37.21,37.23,6900.0,23.9752,23.9945,23.9688,23.9817,6900.0
2005-08-10 13:40:00,37.22,37.22,37.18,37.18,13600.0,23.9752,23.9752,23.9494,23.9494,13600.0
2005-08-10 13:45:00,37.19,37.19,37.15,37.16,8200.0,23.9559,23.9559,23.9301,23.9366,8200.0
2005-08-10 13:50:00,37.16,37.17,37.14,37.14,7100.0,23.9366,23.943,23.9237,23.9237,7100.0
2005-08-10 13:55:00,37.14,37.14,37.07,37.1,10800.0,23.9237,23.9237,23.8786,23.8979,10800.0
2005-08-10 14:00:00,37.1,37.1,37.06,37.08,9000.0,23.8979,23.8979,23.8722,23.885,9000.0
2005-08-10 14:05:00,37.08,37.08,37.02,37.02,13100.0,23.885,23.885,23.8464,23.8464,13100.0
2005-08-10 14:10:00,37.03,37.03,36.98,37.0,15400.0,23.8528,23.8528,23.8206,23.8335,15400.0
2005-08-10 14:15:00,37.01,37.07,37.01,37.06,13200.0,23.8399,23.8786,23.8399,23.8722,13200.0
2005-08-10 14:20:00,37.06,37.06,36.97,36.97,14600.0,23.8722,23.8722,23.8142,23.8142,14600.0
2005-08-10 14:25:00,36.93,36.96,36.87,36.93,15900.0,23.7884,23.8077,23.7498,23.7884,15900.0
2005-08-10 14:30:00,36.93,36.95,36.92,36.94,8900.0,23.7884,23.8013,23.782,23.7949,8900.0
2005-08-10 14:35:00,36.94,36.94,36.87,36.87,23700.0,23.7949,23.7949,23.7498,23.7498,23700.0
2005-08-10 14:40:00,36.88,36.94,36.86,36.93,22200.0,23.7562,23.7949,23.7433,23.7884,22200.0
2005-08-10 14:45:00,36.93,36.95,36.92,36.93,11700.0,23.7884,23.8013,23.782,23.7884,11700.0
2005-08-10 14:50:00,36.93,36.95,36.91,36.91,11300.0,23.7884,23.8013,23.7755,23.7755,11300.0
2005-08-10 14:55:00,36.91,36.92,36.88,36.92,6100.0,23.7755,23.782,23.7562,23.782,6100.0
2005-08-10 15:00:00,36.9,36.91,36.85,36.85,22700.0,23.7691,23.7755,23.7369,23.7369,22700.0
2005-08-10 15:05:00,36.84,36.87,36.81,36.85,8900.0,23.7304,23.7498,23.7111,23.7369,8900.0
2005-08-10 15:10:00,36.85,36.86,36.79,36.8,25900.0,23.7369,23.7433,23.6982,23.7047,25900.0
2005-08-10 15:15:00,36.8,36.83,36.79,36.83,26000.0,23.7047,23.724,23.6982,23.724,26000.0
2005-08-10 15:20:00,36.83,36.83,36.76,36.8,27500.0,23.724,23.724,23.6789,23.7047,27500.0
2005-08-10 15:25:00,36.8,36.84,36.78,36.81,30200.0,23.7047,23.7304,23.6918,23.7111,30200.0
2005-08-10 15:30:00,36.81,36.86,36.81,36.86,26000.0,23.7111,23.7433,23.7111,23.7433,26000.0
2005-08-10 15:35:00,36.87,36.88,36.85,36.86,14600.0,23.7498,23.7562,23.7369,23.7433,14600.0
2005-08-10 15:40:00,36.86,36.88,36.82,36.85,22800.0,23.7433,23.7562,23.7176,23.7369,22800.0
2005-08-10 15:45:00,36.85,36.87,36.81,36.81,40600.0,23.7369,23.7498,23.7111,23.7111,40600.0
2005-08-10 15:50:00,36.83,36.85,36.82,36.82,49100.0,23.724,23.7369,23.7176,23.7176,49100.0
2005-08-10 15:55:00,36.82,36.88,36.82,36.87,42200.0,23.7176,23.7562,23.7176,23.7498,42200.0
2005-08-11 09:30:00,36.98,36.98,36.92,36.98,30500.0,23.8206,23.8206,23.782,23.8206,30500.0
2005-08-11 09:35:00,36.98,37.0,36.9,36.91,15500.0,23.8206,23.8335,23.7691,23.7755,15500.0
2005-08-11 09:40:00,36.93,36.97,36.89,36.97,10500.0,23.7884,23.8142,23.7626,23.8142,10500.0
2005-08-11 09:45:00,36.97,36.98,36.96,36.98,32800.0,23.8142,23.8206,23.8077,23.8206,32800.0
2005-08-11 09:50:00,36.97,37.0,36.95,36.97,26800.0,23.8142,23.8335,23.8013,23.8142,26800.0
2005-08-11 09:55:00,36.96,36.99,36.94,36.99,13300.0,23.8077,23.8271,23.7949,23.8271,13300.0
2005-08-11 10:00:00,36.99,37.0,36.96,36.97,21200.0,23.8271,23.8335,23.8077,23.8142,21200.0
2005-08-11 10:05:00,36.97,36.99,36.9,36.96,37200.0,23.8142,23.8271,23.7691,23.8077,37200.0
2005-08-11 10:10:00,36.96,37.0,36.95,36.99,10400.0,23.8077,23.8335,23.8013,23.8271,10400.0
2005-08-11 10:15:00,36.99,37.12,36.98,37.12,67600.0,23.8271,23.9108,23.8206,23.9108,67600.0
2005-08-11 10:20:00,37.12,37.17,37.09,37.12,13300.0,23.9108,23.943,23.8915,23.9108,13300.0
2005-08-11 10:25:00,37.13,37.15,37.1,37.12,11200.0,23.9172,23.9301,23.8979,23.9108,11200.0
2005-08-11 10:30:00,37.12,37.13,37.08,37.08,17500.0,23.9108,23.9172,23.885,23.885,17500.0
2005-08-11 10:35:00,37.08,37.08,37.04,37.04,16600.0,23.885,23.885,23.8593,23.8593,16600.0
2005-08-11 10:40:00,37.04,37.04,37.0,37.04,10100.0,23.8593,23.8593,23.8335,23.8593,10100.0
2005-08-11 10:45:00,37.03,37.03,36.98,36.98,11300.0,23.8528,23.8528,23.8206,23.8206,11300.0
2005-08-11 10:50:00,37.0,37.0,36.88,36.91,29000.0,23.8335,23.8335,23.7562,23.7755,29000.0
2005-08-11 10:55:00,36.92,36.95,36.91,36.94,26600.0,23.782,23.8013,23.7755,23.7949,26600.0
2005-08-11 11:00:00,36.95,36.97,36.91,36.97,23800.0,23.8013,23.8142,23.7755,23.8142,23800.0
2005-08-11 11:05:00,36.96,36.99,36.92,36.92,12100.0,23.8077,23.8271,23.782,23.782,12100.0
2005-08-11 11:10:00,36.91,36.98,36.89,36.98,21000.0,23.7755,23.8206,23.7626,23.8206,21000.0
2005-08-11 11:15:00,36.99,37.02,36.97,37.01,12700.0,23.8271,23.8464,23.8142,23.8399,12700.0
2005-08-11 11:20:00,37.01,37.06,37.0,37.05,19500.0,23.8399,23.8722,23.8335,23.8657,19500.0
2005-08-11 11:25:00,37.05,37.09,37.04,37.09,13500.0,23.8657,23.8915,23.8593,23.8915,13500.0
2005-08-11 11:30:00,37.1,37.14,37.09,37.11,38600.0,23.8979,23.9237,23.8915,23.9044,38600.0
2005-08-11 11:35:00,37.11,37.13,37.05,37.1,11500.0,23.9044,23.9172,23.8657,23.8979,11500.0
2005-08-11 11:40:00,37.1,37.12,37.09,37.09,20400.0,23.8979,23.9108,23.8915,23.8915,20400.0
2005-08-11 11:45:00,37.12,37.14,37.1,37.11,15400.0,23.9108,23.9237,23.8979,23.9044,15400.0
2005-08-11 11:50:00,37.11,37.14,37.11,37.12,9700.0,23.9044,23.9237,23.9044,23.9108,9700.0
2005-08-11 11:55:00,37.12,37.13,37.09,37.09,8800.0,23.9108,23.9172,23.8915,23.8915,8800.0
2005-08-11 12:00:00,37.1,37.1,37.06,37.09,14400.0,23.8979,23.8979,23.8722,23.8915,14400.0
2005-08-11 12:05:00,37.07,37.08,37.07,37.08,6700.0,23.8786,23.885,23.8786,23.885,6700.0
2005-08-11 12:10:00,37.08,37.08,37.05,37.05,6900.0,23.885,23.885,23.8657,23.8657,6900.0
2005-08-11 12:15:00,37.04,37.05,36.9,36.91,16000.0,23.8593,23.8657,23.7691,23.7755,16000.0
2005-08-11 12:20:00,36.91,36.93,36.9,36.9,10000.0,23.7755,23.7884,23.7691,23.7691,10000.0
2005-08-11 12:25:00,36.92,36.94,36.88,36.88,29500.0,23.782,23.7949,23.7562,23.7562,29500.0
2005-08-11 12:30:00,36.88,36.93,36.86,36.9,13700.0,23.7562,23.7884,23.7433,23.7691,13700.0
2005-08-11 12:35:00,36.9,36.92,36.9,36.92,3900.0,23.7691,23.782,23.7691,23.782,3900.0
2005-08-11 12:40:00,36.92,36.92,36.89,36.9,4200.0,23.782,23.782,23.7626,23.7691,4200.0
2005-08-11 12:45:00,36.91,36.93,36.9,36.91,3900.0,23.7755,23.7884,23.7691,23.7755,3900.0
2005-08-11 12:50:00,36.92,36.95,36.91,36.95,6300.0,23.782,23.8013,23.7755,23.8013,6300.0
2005-08-11 12:55:00,36.95,36.97,36.95,36.96,20200.0,23.8013,23.8142,23.8013,23.8077,20200.0
2005-08-11 13:00:00,36.96,36.99,36.92,36.94,29600.0,23.8077,23.8271,23.782,23.7949,29600.0
2005-08-11 13:05:00,36.95,36.98,36.93,36.97,10600.0,23.8013,23.8206,23.7884,23.8142,10600.0
2005-08-11 13:10:00,36.99,36.99,36.9,36.9,10500.0,23.8271,23.8271,23.7691,23.7691,10500.0
2005-08-11 13:15:00,36.91,36.91,36.89,36.9,5400.0,23.7755,23.7755,23.7626,23.7691,5400.0
2005-08-11 13:20:00,36.9,36.98,36.9,36.98,9100.0,23.7691,23.8206,23.7691,23.8206,9100.0
2005-08-11 13:25:00,36.98,36.99,36.94,36.95,16400.0,23.8206,23.8271,23.7949,23.8013,16400.0
2005-08-11 13:30:00,36.95,36.95,36.92,36.93,4600.0,23.8013,23.8013,23.782,23.7884,4600.0
2005-08-11 13:35:00,36.92,36.92,36.89,36.91,11900.0,23.782,23.782,23.7626,23.7755,11900.0
2005-08-11 13:40:00,36.9,36.91,36.88,36.89,10300.0,23.7691,23.7755,23.7562,23.7626,10300.0
2005-08-11 13:45:00,36.89,36.92,36.89,36.91,17200.0,23.7626,23.782,23.7626,23.7755,17200.0
2005-08-11 13:50:00,36.91,36.93,36.88,36.9,17900.0,23.7755,23.7884,23.7562,23.7691,17900.0
2005-08-11 13:55:00,36.91,36.92,36.9,36.92,8200.0,23.7755,23.782,23.7691,23.782,8200.0
2005-08-11 14:00:00,36.91,36.94,36.91,36.93,7300.0,23.7755,23.7949,23.7755,23.7884,7300.0
2005-08-11 14:05:00,36.93,36.95,36.92,36.95,9900.0,23.7884,23.8013,23.782,23.8013,9900.0
2005-08-11 14:10:00,36.95,36.95,36.8,36.81,16300.0,23.8013,23.8013,23.7047,23.7111,16300.0
2005-08-11 14:15:00,36.82,36.86,36.82,36.86,8600.0,23.7176,23.7433,23.7176,23.7433,8600.0
2005-08-11 14:20:00,36.87,36.88,36.86,36.87,7500.0,23.7498,23.7562,23.7433,23.7498,7500.0
2005-08-11 14:25:00,36.88,36.92,36.86,36.89,21400.0,23.7562,23.782,23.7433,23.7626,21400.0
2005-08-11 14:30:00,36.89,36.95,36.89,36.95,16100.0,23.7626,23.8013,23.7626,23.8013,16100.0
2005-08-11 14:35:00,36.94,36.96,36.92,36.93,39900.0,23.7949,23.8077,23.782,23.7884,39900.0
2005-08-11 14:40:00,36.93,36.93,36.88,36.9,16100.0,23.7884,23.7884,23.7562,23.7691,16100.0
2005-08-11 14:45:00,36.89,36.9,36.88,36.89,28600.0,23.7626,23.7691,23.7562,23.7626,28600.0
2005-08-11 14:50:00,36.9,36.99,36.9,36.97,15300.0,23.7691,23.8271,23.7691,23.8142,15300.0
2005-08-11 14:55:00,36.98,36.99,36.96,36.99,18600.0,23.8206,23.8271,23.8077,23.8271,18600.0
2005-08-11 15:00:00,36.99,37.0,36.97,36.99,25200.0,23.8271,23.8335,23.8142,23.8271,25200.0
2005-08-11 15:05:00,36.99,37.0,36.99,36.99,20400.0,23.8271,23.8335,23.8271,23.8271,20400.0
2005-08-11 15:10:00,37.0,37.0,36.98,37.0,24000.0,23.8335,23.8335,23.8206,23.8335,24000.0
2005-08-11 15:15:00,37.0,37.0,36.98,36.99,71300.0,23.8335,23.8335,23.8206,23.8271,71300.0
2005-08-11 15:20:00,36.99,37.0,36.98,36.99,26900.0,23.8271,23.8335,23.8206,23.8271,26900.0
2005-08-11 15:25:00,36.99,37.02,36.97,36.98,25900.0,23.8271,23.8464,23.8142,23.8206,25900.0
2005-08-11 15:30:00,36.98,36.99,36.96,36.97,40600.0,23.8206,23.8271,23.8077,23.8142,40600.0
2005-08-11 15:35:00,36.98,37.0,36.98,36.99,32400.0,23.8206,23.8335,23.8206,23.8271,32400.0
2005-08-11 15:40:00,36.99,37.0,36.98,36.99,46100.0,23.8271,23.8335,23.8206,23.8271,46100.0
2005-08-11 15:45:00,37.0,37.06,36.99,37.04,34500.0,23.8335,23.8722,23.8271,23.8593,34500.0
2005-08-11 15:50:00,37.05,37.09,37.04,37.04,24200.0,23.8657,23.8915,23.8593,23.8593,24200.0
2005-08-11 15:55:00,37.04,37.05,36.98,37.0,74000.0,23.8593,23.8657,23.8206,23.8335,74000.0
2005-08-12 09:30:00,37.0,37.0,36.96,36.96,21200.0,23.8335,23.8335,23.8077,23.8077,21200.0
2005-08-12 09:35:00,36.97,37.0,36.96,36.97,18600.0,23.8142,23.8335,23.8077,23.8142,18600.0
2005-08-12 09:40:00,36.97,36.98,36.92,36.97,38100.0,23.8142,23.8206,23.782,23.8142,38100.0
2005-08-12 09:45:00,36.96,36.96,36.86,36.86,21300.0,23.8077,23.8077,23.7433,23.7433,21300.0
2005-08-12 09:50:00,36.87,36.92,36.86,36.9,40700.0,23.7498,23.782,23.7433,23.7691,40700.0
2005-08-12 09:55:00,36.9,36.91,36.87,36.9,13200.0,23.7691,23.7755,23.7498,23.7691,13200.0
2005-08-12 10:00:00,36.9,36.91,36.86,36.87,22800.0,23.7691,23.7755,23.7433,23.7498,22800.0
2005-08-12 10:05:00,36.87,36.88,36.84,36.85,18400.0,23.7498,23.7562,23.7304,23.7369,18400.0
2005-08-12 10:10:00,36.85,36.86,36.81,36.83,27900.0,23.7369,23.7433,23.7111,23.724,27900.0
2005-08-12 10:15:00,36.82,36.82,36.79,36.81,11300.0,23.7176,23.7176,23.6982,23.7111,11300.0
2005-08-12 10:20:00,36.8,36.85,36.8,36.85,16800.0,23.7047,23.7369,23.7047,23.7369,16800.0
2005-08-12 10:25:00,36.85,36.9,36.85,36.9,16800.0,23.7369,23.7691,23.7369,23.7691,16800.0
2005-08-12 10:30:00,36.9,36.9,36.83,36.85,23000.0,23.7691,23.7691,23.724,23.7369,23000.0
2005-08-12 10:35:00,36.85,36.85,36.75,36.79,21900.0,23.7369,23.7369,23.6725,23.6982,21900.0
2005-08-12 10:40:00,36.79,36.93,36.79,36.93,16500.0,23.6982,23.7884,23.6982,23.7884,16500.0
2005-08-12 10:45:00,36.94,36.97,36.9,36.9,25700.0,23.7949,23.8142,23.7691,23.7691,25700.0
2005-08-12 10:50:00,36.91,36.92,36.89,36.91,18500.0,23.7755,23.782,23.7626,23.7755,18500.0
2005-08-12 10:55:00,36.91,36.95,36.88,36.89,10400.0,23.7755,23.8013,23.7562,23.7626,10400.0
2005-08-12 11:00:00,36.91,36.97,36.91,36.97,12400.0,23.7755,23.8142,23.7755,23.8142,12400.0
2005-08-12 11:05:00,36.99,36.99,36.93,36.94,10400.0,23.8271,23.8271,23.7884,23.7949,10400.0
2005-08-12 11:10:00,36.95,36.95,36.92,36.92,6700.0,23.8013,23.8013,23.782,23.782,6700.0
2005-08-12 11:15:00,36.92,36.92,36.87,36.88,10200.0,23.782,23.782,23.7498,23.7562,10200.0
2005-08-12 11:20:00,36.87,36.89,36.86,36.86,6800.0,23.7498,23.7626,23.7433,23.7433,6800.0
2005-08-12 11:25:00,36.87,36.87,36.79,36.79,13900.0,23.7498,23.7498,23.6982,23.6982,13900.0
2005-08-12 11:30:00,36.79,36.81,36.77,36.81,12600.0,23.6982,23.7111,23.6853,23.7111,12600.0
2005-08-12 11:35:00,36.82,36.86,36.82,36.84,8900.0,23.7176,23.7433,23.7176,23.7304,8900.0
2005-08-12 11:40:00,36.86,36.89,36.85,36.89,13200.0,23.7433,23.7626,23.7369,23.7626,13200.0
2005-08-12 11:45:00,36.89,36.91,36.84,36.86,15900.0,23.7626,23.7755,23.7304,23.7433,15900.0
2005-08-12 11:50:00,36.86,36.88,36.84,36.87,44100.0,23.7433,23.7562,23.7304,23.7498,44100.0
2005-08-12 11:55:00,36.87,36.87,36.8,36.8,11000.0,23.7498,23.7498,23.7047,23.7047,11000.0
2005-08-12 12:00:00,36.8,36.83,36.78,36.82,22800.0,23.7047,23.724,23.6918,23.7176,22800.0
2005-08-12 12:05:00,36.82,36.86,36.82,36.85,15700.0,23.7176,23.7433,23.7176,23.7369,15700.0
2005-08-12 12:10:00,36.85,36.86,36.84,36.85,4900.0,23.7369,23.7433,23.7304,23.7369,4900.0
2005-08-12 12:15:00,36.84,36.85,36.82,36.82,5000.0,23.7304,23.7369,23.7176,23.7176,5000.0
2005-08-12 12:20:00,36.82,36.83,36.81,36.81,7900.0,23.7176,23.724,23.7111,23.7111,7900.0
2005-08-12 12:25:00,36.81,36.83,36.8,36.81,9800.0,23.7111,23.724,23.7047,23.7111,9800.0
2005-08-12 12:30:00,36.81,36.82,36.81,36.81,6400.0,23.7111,23.7176,23.7111,23.7111,6400.0
2005-08-12 12:35:00,36.81,36.81,36.8,36.81,7200.0,23.7111,23.7111,23.7047,23.7111,7200.0
2005-08-12 12:40:00,36.8,36.83,36.8,36.83,15900.0,23.7047,23.724,23.7047,23.724,15900.0
2005-08-12 12:45:00,36.82,36.83,36.8,36.81,8700.0,23.7176,23.724,23.7047,23.7111,8700.0
2005-08-12 12:50:00,36.8,36.81,36.76,36.76,38100.0,23.7047,23.7111,23.6789,23.6789,38100.0
2005-08-12 12:55:00,36.76,36.78,36.76,36.78,15100.0,23.6789,23.6918,23.6789,23.6918,15100.0
2005-08-12 13:00:00,36.77,36.77,36.71,36.73,7300.0,23.6853,23.6853,23.6467,23.6596,7300.0
2005-08-12 13:05:00,36.73,36.74,36.72,36.74,9600.0,23.6596,23.666,23.6531,23.666,9600.0
2005-08-12 13:10:00,36.74,36.74,36.73,36.74,3900.0,23.666,23.666,23.6596,23.666,3900.0
2005-08-12 13:15:00,36.73,36.78,36.73,36.78,8200.0,23.6596,23.6918,23.6596,23.6918,8200.0
2005-08-12 13:20:00,36.78,36.78,36.76,36.78,7100.0,23.6918,23.6918,23.6789,23.6918,7100.0
2005-08-12 13:25:00,36.78,36.8,36.78,36.79,4700.0,23.6918,23.7047,23.6918,23.6982,4700.0
2005-08-12 13:30:00,36.8,36.81,36.79,36.79,7400.0,23.7047,23.7111,23.6982,23.6982,7400.0
2005-08-12 13:35:00,36.79,36.79,36.77,36.78,7100.0,23.6982,23.6982,23.6853,23.6918,7100.0
2005-08-12 13:40:00,36.78,36.78,36.72,36.73,6500.0,23.6918,23.6918,23.6531,23.6596,6500.0
2005-08-12 13:45:00,36.73,36.75,36.73,36.74,4000.0,23.6596,23.6725,23.6596,23.666,4000.0
2005-08-12 13:50:00,36.74,36.78,36.73,36.77,9100.0,23.666,23.6918,23.6596,23.6853,9100.0
2005-08-12 13:55:00,36.77,36.78,36.75,36.76,5500.0,23.6853,23.6918,23.6725,23.6789,5500.0
2005-08-12 14:00:00,36.76,36.83,36.76,36.82,13000.0,23.6789,23.724,23.6789,23.7176,13000.0
2005-08-12 14:05:00,36.81,36.86,36.81,36.85,6500.0,23.7111,23.7433,23.7111,23.7369,6500.0
2005-08-12 14:10:00,36.86,36.86,36.83,36.84,4500.0,23.7433,23.7433,23.724,23.7304,4500.0
2005-08-12 14:15:00,36.84,36.85,36.82,36.83,6300.0,23.7304,23.7369,23.7176,23.724,6300.0
2005-08-12 14:20:00,36.84,36.91,36.84,36.9,11800.0,23.7304,23.7755,23.7304,23.7691,11800.0
2005-08-12 14:25:00,36.9,36.98,36.9,36.96,8200.0,23.7691,23.8206,23.7691,23.8077,8200.0
2005-08-12 14:30:00,36.96,36.98,36.94,36.94,15200.0,23.8077,23.8206,23.7949,23.7949,15200.0
2005-08-12 14:35:00,36.94,37.0,36.93,37.0,13600.0,23.7949,23.8335,23.7884,23.8335,13600.0
2005-08-12 14:40:00,37.0,37.0,36.97,36.97,11000.0,23.8335,23.8335,23.8142,23.8142,11000.0
2005-08-12 14:45:00,36.98,36.99,36.97,36.97,4700.0,23.8206,23.8271,23.8142,23.8142,4700.0
2005-08-12 14:50:00,36.96,37.0,36.93,36.93,22500.0,23.8077,23.8335,23.7884,23.7884,22500.0
2005-08-12 14:55:00,36.94,36.97,36.92,36.96,8200.0,23.7949,23.8142,23.782,23.8077,8200.0
2005-08-12 15:00:00,36.96,36.97,36.93,36.96,21400.0,23.8077,23.8142,23.7884,23.8077,21400.0
2005-08-12 15:05:00,36.95,36.99,36.95,36.99,15200.0,23.8013,23.8271,23.8013,23.8271,15200.0
2005-08-12 15:10:00,36.98,37.0,36.98,37.0,21300.0,23.8206,23.8335,23.8206,23.8335,21300.0
2005-08-12 15:15:00,36.99,37.0,36.98,36.99,7700.0,23.8271,23.8335,23.8206,23.8271,7700.0
2005-08-12 15:20:00,36.98,37.16,36.98,37.16,28000.0,23.8206,23.9366,23.8206,23.9366,28000.0
2005-08-12 15:25:00,37.16,37.22,37.16,37.2,18300.0,23.9366,23.9752,23.9366,23.9623,18300.0
2005-08-12 15:30:00,37.19,37.25,37.15,37.15,14900.0,23.9559,23.9945,23.9301,23.9301,14900.0
2005-08-12 15:35:00,37.16,37.23,37.16,37.23,12400.0,23.9366,23.9817,23.9366,23.9817,12400.0
2005-08-12 15:40:00,37.22,37.23,37.2,37.23,13800.0,23.9752,23.9817,23.9623,23.9817,13800.0
2005-08-12 15:45:00,37.23,37.23,37.12,37.12,16400.0,23.9817,23.9817,23.9108,23.9108,16400.0
2005-08-12 15:50:00,37.11,37.14,37.1,37.1,16100.0,23.9044,23.9237,23.8979,23.8979,16100.0
2005-08-12 15:55:00,37.11,37.11,37.08,37.1,31000.0,23.9044,23.9044,23.885,23.8979,31000.0
2005-08-15 09:30:00,37.05,37.05,37.03,37.03,28600.0,23.8657,23.8657,23.8528,23.8528,28600.0
2005-08-15 09:35:00,37.04,37.09,37.02,37.07,14300.0,23.8593,23.8915,23.8464,23.8786,14300.0
2005-08-15 09:40:00,37.07,37.07,36.95,36.96,27100.0,23.8786,23.8786,23.8013,23.8077,27100.0
2005-08-15 09:45:00,36.96,37.01,36.94,36.97,14300.0,23.8077,23.8399,23.7949,23.8142,14300.0
2005-08-15 09:50:00,36.97,36.97,36.93,36.93,15400.0,23.8142,23.8142,23.7884,23.7884,15400.0
2005-08-15 09:55:00,36.92,36.95,36.88,36.9,18100.0,23.782,23.8013,23.7562,23.7691,18100.0
2005-08-15 10:00:00,36.9,36.95,36.85,36.85,15100.0,23.7691,23.8013,23.7369,23.7369,15100.0
2005-08-15 10:05:00,36.85,36.85,36.81,36.81,12400.0,23.7369,23.7369,23.7111,23.7111,12400.0
2005-08-15 10:10:00,36.81,36.81,36.66,36.66,18700.0,23.7111,23.7111,23.6145,23.6145,18700.0
2005-08-15 10:15:00,36.66,36.67,36.56,36.67,34500.0,23.6145,23.6209,23.5501,23.6209,34500.0
2005-08-15 10:20:00,36.66,36.68,36.63,36.66,17500.0,23.6145,23.6274,23.5952,23.6145,17500.0
2005-08-15 10:25:00,36.63,36.7,36.63,36.69,13600.0,23.5952,23.6403,23.5952,23.6338,13600.0
2005-08-15 10:30:00,36.69,36.72,36.69,36.72,13300.0,23.6338,23.6531,23.6338,23.6531,13300.0
2005-08-15 10:35:00,36.72,36.8,36.71,36.78,14700.0,23.6531,23.7047,23.6467,23.6918,14700.0
2005-08-15 10:40:00,36.78,36.86,36.78,36.82,13100.0,23.6918,23.7433,23.6918,23.7176,13100.0
2005-08-15 10:45:00,36.84,36.89,36.82,36.88,12200.0,23.7304,23.7626,23.7176,23.7562,12200.0
2005-08-15 10:50:00,36.88,36.91,36.86,36.86,14000.0,23.7562,23.7755,23.7433,23.7433,14000.0
2005-08-15 10:55:00,36.86,36.87,36.79,36.86,15700.0,23.7433,23.7498,23.6982,23.7433,15700.0
2005-08-15 11:00:00,36.89,36.94,36.89,36.94,6700.0,23.7626,23.7949,23.7626,23.7949,6700.0
2005-08-15 11:05:00,36.94,36.96,36.93,36.94,6500.0,23.7949,23.8077,23.7884,23.7949,6500.0
2005-08-15 11:10:00,36.93,36.93,36.91,36.91,5000.0,23.7884,23.7884,23.7755,23.7755,5000.0
2005-08-15 11:15:00,36.9,36.9,36.88,36.88,2300.0,23.7691,23.7691,23.7562,23.7562,2300.0
2005-08-15 11:20:00,36.89,36.91,36.87,36.87,4000.0,23.7626,23.7755,23.7498,23.7498,4000.0
2005-08-15 11:25:00,36.87,36.88,36.83,36.83,4800.0,23.7498,23.7562,23.724,23.724,4800.0
2005-08-15 11:30:00,36.83,36.84,36.8,36.81,8400.0,23.724,23.7304,23.7047,23.7111,8400.0
2005-08-15 11:35:00,36.81,36.83,36.8,36.8,11800.0,23.7111,23.724,23.7047,23.7047,11800.0
2005-08-15 11:40:00,36.84,36.84,36.78,36.78,5300.0,23.7304,23.7304,23.6918,23.6918,5300.0
2005-08-15 11:45:00,36.77,36.77,36.75,36.76,10900.0,23.6853,23.6853,23.6725,23.6789,10900.0
2005-08-15 11:50:00,36.76,36.76,36.73,36.73,7700.0,23.6789,23.6789,23.6596,23.6596,7700.0
2005-08-15 11:55:00,36.74,36.75,36.72,36.72,9400.0,23.666,23.6725,23.6531,23.6531,9400.0
2005-08-15 12:00:00,36.71,36.71,36.68,36.7,10500.0,23.6467,23.6467,23.6274,23.6403,10500.0
2005-08-15 12:05:00,36.69,36.71,36.68,36.7,15400.0,23.6338,23.6467,23.6274,23.6403,15400.0
2005-08-15 12:10:00,36.71,36.71,36.69,36.7,13800.0,23.6467,23.6467,23.6338,23.6403,13800.0
2005-08-15 12:15:00,36.7,36.72,36.67,36.67,54500.0,23.6403,23.6531,23.6209,23.6209,54500.0
2005-08-15 12:20:00,36.67,36.7,36.65,36.67,5300.0,23.6209,23.6403,23.608,23.6209,5300.0
2005-08-15 12:25:00,36.66,36.72,36.66,36.7,26600.0,23.6145,23.6531,23.6145,23.6403,26600.0
2005-08-15 12:30:00,36.69,36.75,36.66,36.74,43800.0,23.6338,23.6725,23.6145,23.666,43800.0
2005-08-15 12:35:00,36.75,36.77,36.73,36.73,11100.0,23.6725,23.6853,23.6596,23.6596,11100.0
2005-08-15 12:40:00,36.72,36.76,36.7,36.7,17300.0,23.6531,23.6789,23.6403,23.6403,17300.0
2005-08-15 12:45:00,36.71,36.73,36.69,36.69,8900.0,23.6467,23.6596,23.6338,23.6338,8900.0
2005-08-15 12:50:00,36.69,36.72,36.69,36.71,2900.0,23.6338,23.6531,23.6338,23.6467,2900.0
2005-08-15 12:55:00,36.71,36.72,36.68,36.7,9200.0,23.6467,23.6531,23.6274,23.6403,9200.0
2005-08-15 13:00:00,36.7,36.71,36.69,36.7,6700.0,23.6403,23.6467,23.6338,23.6403,6700.0
2005-08-15 13:05:00,36.7,36.71,36.69,36.71,9000.0,23.6403,23.6467,23.6338,23.6467,9000.0
2005-08-15 13:10:00,36.71,36.71,36.69,36.7,17000.0,23.6467,23.6467,23.6338,23.6403,17000.0
2005-08-15 13:15:00,36.7,36.72,36.7,36.71,10600.0,23.6403,23.6531,23.6403,23.6467,10600.0
2005-08-15 13:20:00,36.71,36.81,36.71,36.75,21200.0,23.6467,23.7111,23.6467,23.6725,21200.0
2005-08-15 13:25:00,36.74,36.8,36.71,36.76,31700.0,23.666,23.7047,23.6467,23.6789,31700.0
2005-08-15 13:30:00,36.75,36.85,36.75,36.85,14100.0,23.6725,23.7369,23.6725,23.7369,14100.0
2005-08-15 13:35:00,36.84,36.85,36.83,36.83,16000.0,23.7304,23.7369,23.724,23.724,16000.0
2005-08-15 13:40:00,36.84,36.85,36.83,36.84,6600.0,23.7304,23.7369,23.724,23.7304,6600.0
2005-08-15 13:45:00,36.84,36.86,36.84,36.85,17700.0,23.7304,23.7433,23.7304,23.7369,17700.0
2005-08-15 13:50:00,36.86,36.89,36.85,36.89,20000.0,23.7433,23.7626,23.7369,23.7626,20000.0
2005-08-15 13:55:00,36.89,36.89,36.86,36.86,8100.0,23.7626,23.7626,23.7433,23.7433,8100.0
2005-08-15 14:00:00,36.87,36.87,36.79,36.81,26100.0,23.7498,23.7498,23.6982,23.7111,26100.0
2005-08-15 14:05:00,36.79,36.82,36.75,36.82,39700.0,23.6982,23.7176,23.6725,23.7176,39700.0
2005-08-15 14:10:00,36.82,36.83,36.8,36.81,5600.0,23.7176,23.724,23.7047,23.7111,5600.0
2005-08-15 14:15:00,36.81,36.81,36.77,36.77,13900.0,23.7111,23.7111,23.6853,23.6853,13900.0
2005-08-15 14:20:00,36.77,36.77,36.72,36.72,9000.0,23.6853,23.6853,23.6531,23.6531,9000.0
2005-08-15 14:25:00,36.72,36.76,36.71,36.75,16700.0,23.6531,23.6789,23.6467,23.6725,16700.0
2005-08-15 14:30:00,36.76,36.76,36.73,36.75,13700.0,23.6789,23.6789,23.6596,23.6725,13700.0
2005-08-15 14:35:00,36.75,36.78,36.75,36.76,10300.0,23.6725,23.6918,23.6725,23.6789,10300.0
2005-08-15 14:40:00,36.76,36.76,36.72,36.72,22100.0,23.6789,23.6789,23.6531,23.6531,22100.0
2005-08-15 14:45:00,36.71,36.74,36.71,36.72,12400.0,23.6467,23.666,23.6467,23.6531,12400.0
2005-08-15 14:50:00,36.73,36.79,36.73,36.79,34900.0,23.6596,23.6982,23.6596,23.6982,34900.0
2005-08-15 14:55:00,36.77,36.8,36.77,36.79,11700.0,23.6853,23.7047,23.6853,23.6982,11700.0
2005-08-15 15:00:00,36.8,36.83,36.77,36.77,32700.0,23.7047,23.724,23.6853,23.6853,32700.0
2005-08-15 15:05:00,36.78,36.82,36.78,36.79,12200.0,23.6918,23.7176,23.6918,23.6982,12200.0
2005-08-15 15:10:00,36.78,36.8,36.78,36.78,6400.0,23.6918,23.7047,23.6918,23.6918,6400.0
2005-08-15 15:15:00,36.77,36.8,36.77,36.79,7000.0,23.6853,23.7047,23.6853,23.6982,7000.0
2005-08-15 15:20:00,36.79,36.8,36.78,36.8,7400.0,23.6982,23.7047,23.6918,23.7047,7400.0
2005-08-15 15:25:00,36.8,36.81,36.78,36.79,25700.0,23.7047,23.7111,23.6918,23.6982,25700.0
2005-08-15 15:30:00,36.8,36.8,36.76,36.76,11400.0,23.7047,23.7047,23.6789,23.6789,11400.0
2005-08-15 15:35:00,36.75,36.75,36.72,36.73,13400.0,23.6725,23.6725,23.6531,23.6596,13400.0
2005-08-15 15:40:00,36.74,36.77,36.73,36.77,15000.0,23.666,23.6853,23.6596,23.6853,15000.0
2005-08-15 15:45:00,36.76,36.77,36.76,36.76,20200.0,23.6789,23.6853,23.6789,23.6789,20200.0
2005-08-15 15:50:00,36.76,36.81,36.75,36.75,38300.0,23.6789,23.7111,23.6725,23.6725,38300.0
2005-08-15 15:55:00,36.75,36.79,36.71,36.79,62900.0,23.6725,23.6982,23.6467,23.6982,62900.0
2005-08-16 09:30:00,36.78,36.92,36.78,36.89,43600.0,23.6918,23.782,23.6918,23.7626,43600.0
2005-08-16 09:35:00,36.88,36.88,36.6,36.7,15000.0,23.7562,23.7562,23.5758,23.6403,15000.0
2005-08-16 09:40:00,36.7,36.76,36.66,36.66,27900.0,23.6403,23.6789,23.6145,23.6145,27900.0
2005-08-16 09:45:00,36.6,36.75,36.6,36.75,21200.0,23.5758,23.6725,23.5758,23.6725,21200.0
2005-08-16 09:50:00,36.73,36.76,36.68,36.71,20400.0,23.6596,23.6789,23.6274,23.6467,20400.0
2005-08-16 09:55:00,36.72,36.77,36.72,36.75,8400.0,23.6531,23.6853,23.6531,23.6725,8400.0
2005-08-16 10:00:00,36.75,36.79,36.73,36.73,22100.0,23.6725,23.6982,23.6596,23.6596,22100.0
2005-08-16 10:05:00,36.73,36.78,36.73,36.78,8700.0,23.6596,23.6918,23.6596,23.6918,8700.0
2005-08-16 10:10:00,36.76,36.77,36.68,36.72,16500.0,23.6789,23.6853,23.6274,23.6531,16500.0
2005-08-16 10:15:00,36.72,36.73,36.63,36.64,19200.0,23.6531,23.6596,23.5952,23.6016,19200.0
2005-08-16 10:20:00,36.65,36.66,36.64,36.65,8400.0,23.608,23.6145,23.6016,23.608,8400.0
2005-08-16 10:25:00,36.66,36.68,36.6,36.61,12500.0,23.6145,23.6274,23.5758,23.5823,12500.0
2005-08-16 10:30:00,36.61,36.61,36.56,36.57,6200.0,23.5823,23.5823,23.5501,23.5565,6200.0
2005-08-16 10:35:00,36.57,36.6,36.55,36.55,13300.0,23.5565,23.5758,23.5436,23.5436,13300.0
2005-08-16 10:40:00,36.55,36.56,36.5,36.51,20200.0,23.5436,23.5501,23.5114,23.5179,20200.0
2005-08-16 10:45:00,36.5,36.52,36.42,36.42,18200.0,23.5114,23.5243,23.4599,23.4599,18200.0
2005-08-16 10:50:00,36.42,36.42,36.39,36.41,9300.0,23.4599,23.4599,23.4406,23.4535,9300.0
2005-08-16 10:55:00,36.41,36.41,36.34,36.38,18000.0,23.4535,23.4535,23.4084,23.4341,18000.0
2005-08-16 11:00:00,36.37,36.43,36.36,36.43,12800.0,23.4277,23.4663,23.4212,23.4663,12800.0
2005-08-16 11:05:00,36.43,36.45,36.41,36.44,19800.0,23.4663,23.4792,23.4535,23.4728,19800.0
2005-08-16 11:10:00,36.45,36.45,36.44,36.45,4400.0,23.4792,23.4792,23.4728,23.4792,4400.0
2005-08-16 11:15:00,36.45,36.47,36.45,36.47,5000.0,23.4792,23.4921,23.4792,23.4921,5000.0
2005-08-16 11:20:00,36.47,36.47,36.43,36.47,13600.0,23.4921,23.4921,23.4663,23.4921,13600.0
2005-08-16 11:25:00,36.48,36.49,36.41,36.48,18600.0,23.4985,23.505,23.4535,23.4985,18600.0
2005-08-16 11:30:00,36.47,36.5,36.47,36.5,7300.0,23.4921,23.5114,23.4921,23.5114,7300.0
2005-08-16 11:35:00,36.49,36.52,36.49,36.52,4700.0,23.505,23.5243,23.505,23.5243,4700.0
2005-08-16 11:40:00,36.52,36.52,36.47,36.47,13100.0,23.5243,23.5243,23.4921,23.4921,13100.0
2005-08-16 11:45:00,36.47,36.48,36.39,36.41,7300.0,23.4921,23.4985,23.4406,23.4535,7300.0
2005-08-16 11:50:00,36.39,36.41,36.36,36.36,13100.0,23.4406,23.4535,23.4212,23.4212,13100.0
2005-08-16 11:55:00,36.36,36.36,36.28,36.29,15600.0,23.4212,23.4212,23.3697,23.3762,15600.0
2005-08-16 12:00:00,36.3,36.3,36.25,36.26,9400.0,23.3826,23.3826,23.3504,23.3568,9400.0
2005-08-16 12:05:00,36.26,36.31,36.22,36.31,11800.0,23.3568,23.389,23.3311,23.389,11800.0
2005-08-16 12:10:00,36.31,36.32,36.26,36.31,4500.0,23.389,23.3955,23.3568,23.389,4500.0
2005-08-16 12:15:00,36.33,36.34,36.3,36.3,4800.0,23.4019,23.4084,23.3826,23.3826,4800.0
2005-08-16 12:20:00,36.32,36.33,36.29,36.29,4100.0,23.3955,23.4019,23.3762,23.3762,4100.0
2005-08-16 12:25:00,36.29,36.34,36.29,36.34,9300.0,23.3762,23.4084,23.3762,23.4084,9300.0
2005-08-16 12:30:00,36.34,36.37,36.32,36.35,7000.0,23.4084,23.4277,23.3955,23.4148,7000.0
2005-08-16 12:35:00,36.36,36.39,36.35,36.39,6800.0,23.4212,23.4406,23.4148,23.4406,6800.0
2005-08-16 12:40:00,36.39,36.47,36.38,36.47,26800.0,23.4406,23.4921,23.4341,23.4921,26800.0
2005-08-16 12:45:00,36.46,36.48,36.45,36.48,21900.0,23.4857,23.4985,23.4792,23.4985,21900.0
2005-08-16 12:50:00,36.48,36.49,36.46,36.48,8700.0,23.4985,23.505,23.4857,23.4985,8700.0
2005-08-16 12:55:00,36.48,36.5,36.47,36.5,10300.0,23.4985,23.5114,23.4921,23.5114,10300.0
2005-08-16 13:00:00,36.5,36.5,36.47,36.48,4500.0,23.5114,23.5114,23.4921,23.4985,4500.0
2005-08-16 13:05:00,36.47,36.49,36.46,36.46,11500.0,23.4921,23.505,23.4857,23.4857,11500.0
2005-08-16 13:10:00,36.47,36.48,36.42,36.44,16700.0,23.4921,23.4985,23.4599,23.4728,16700.0
2005-08-16 13:15:00,36.45,36.49,36.44,36.49,11900.0,23.4792,23.505,23.4728,23.505,11900.0
2005-08-16 13:20:00,36.49,36.51,36.48,36.5,15000.0,23.505,23.5179,23.4985,23.5114,15000.0
2005-08-16 13:25:00,36.5,36.5,36.47,36.49,14600.0,23.5114,23.5114,23.4921,23.505,14600.0
2005-08-16 13:30:00,36.49,36.49,36.45,36.46,20200.0,23.505,23.505,23.4792,23.4857,20200.0
2005-08-16 13:35:00,36.48,36.49,36.43,36.45,16000.0,23.4985,23.505,23.4663,23.4792,16000.0
2005-08-16 13:40:00,36.45,36.45,36.43,36.43,11800.0,23.4792,23.4792,23.4663,23.4663,11800.0
2005-08-16 13:45:00,36.43,36.45,36.41,36.45,8600.0,23.4663,23.4792,23.4535,23.4792,8600.0
2005-08-16 13:50:00,36.44,36.45,36.42,36.44,8400.0,23.4728,23.4792,23.4599,23.4728,8400.0
2005-08-16 13:55:00,36.44,36.45,36.42,36.43,5800.0,23.4728,23.4792,23.4599,23.4663,5800.0
2005-08-16 14:00:00,36.44,36.48,36.43,36.46,5500.0,23.4728,23.4985,23.4663,23.4857,5500.0
2005-08-16 14:05:00,36.46,36.48,36.43,36.45,17700.0,23.4857,23.4985,23.4663,23.4792,17700.0
2005-08-16 14:10:00,36.45,36.5,36.44,36.47,19500.0,23.4792,23.5114,23.4728,23.4921,19500.0
2005-08-16 14:15:00,36.47,36.48,36.45,36.48,17500.0,23.4921,23.4985,23.4792,23.4985,17500.0
2005-08-16 14:20:00,36.48,36.5,36.45,36.49,7700.0,23.4985,23.5114,23.4792,23.505,7700.0
2005-08-16 14:25:00,36.5,36.51,36.49,36.49,8800.0,23.5114,23.5179,23.505,23.505,8800.0
2005-08-16 14:30:00,36.49,36.55,36.49,36.54,6400.0,23.505,23.5436,23.505,23.5372,6400.0
2005-08-16 14:35:00,36.54,36.58,36.53,36.57,3900.0,23.5372,23.563,23.5308,23.5565,3900.0
2005-08-16 14:40:00,36.58,36.58,36.54,36.57,12000.0,23.563,23.563,23.5372,23.5565,12000.0
2005-08-16 14:45:00,36.56,36.58,36.54,36.58,22200.0,23.5501,23.563,23.5372,23.563,22200.0
2005-08-16 14:50:00,36.57,36.58,36.54,36.57,14500.0,23.5565,23.563,23.5372,23.5565,14500.0
2005-08-16 14:55:00,36.56,36.59,36.56,36.58,14600.0,23.5501,23.5694,23.5501,23.563,14600.0
2005-08-16 15:00:00,36.57,36.6,36.56,36.59,19100.0,23.5565,23.5758,23.5501,23.5694,19100.0
2005-08-16 15:05:00,36.59,36.63,36.58,36.61,10300.0,23.5694,23.5952,23.563,23.5823,10300.0
2005-08-16 15:10:00,36.6,36.61,36.58,36.59,8400.0,23.5758,23.5823,23.563,23.5694,8400.0
2005-08-16 15:15:00,36.58,36.59,36.52,36.52,21600.0,23.563,23.5694,23.5243,23.5243,21600.0
2005-08-16 15:20:00,36.53,36.54,36.37,36.4,28700.0,23.5308,23.5372,23.4277,23.447,28700.0
2005-08-16 15:25:00,36.4,36.45,36.4,36.45,27600.0,23.447,23.4792,23.447,23.4792,27600.0
2005-08-16 15:30:00,36.45,36.47,36.38,36.41,28400.0,23.4792,23.4921,23.4341,23.4535,28400.0
2005-08-16 15:35:00,36.41,36.42,36.38,36.42,15500.0,23.4535,23.4599,23.4341,23.4599,15500.0
2005-08-16 15:40:00,36.42,36.48,36.41,36.47,16700.0,23.4599,23.4985,23.4535,23.4921,16700.0
2005-08-16 15:45:00,36.47,36.49,36.46,36.49,16300.0,23.4921,23.505,23.4857,23.505,16300.0
2005-08-16 15:50:00,36.48,36.48,36.43,36.44,28000.0,23.4985,23.4985,23.4663,23.4728,28000.0
2005-08-16 15:55:00,36.44,36.46,36.41,36.44,62300.0,23.4728,23.4857,23.4535,23.4728,62300.0
2005-08-17 09:30:00,36.4,36.43,36.32,36.32,31600.0,23.447,23.4663,23.3955,23.3955,31600.0
2005-08-17 09:35:00,36.32,36.32,36.2,36.23,32800.0,23.3955,23.3955,23.3182,23.3375,32800.0
2005-08-17 09:40:00,36.22,36.22,36.05,36.14,18200.0,23.3311,23.3311,23.2216,23.2795,18200.0
2005-08-17 09:45:00,36.14,36.3,36.14,36.29,38700.0,23.2795,23.3826,23.2795,23.3762,38700.0
2005-08-17 09:50:00,36.29,36.35,36.28,36.29,20300.0,23.3762,23.4148,23.3697,23.3762,20300.0
2005-08-17 09:55:00,36.27,36.35,36.25,36.33,18400.0,23.3633,23.4148,23.3504,23.4019,18400.0
2005-08-17 10:00:00,36.34,36.34,36.28,36.28,10000.0,23.4084,23.4084,23.3697,23.3697,10000.0
2005-08-17 10:05:00,36.28,36.3,36.24,36.3,18700.0,23.3697,23.3826,23.3439,23.3826,18700.0
2005-08-17 10:10:00,36.3,36.3,36.2,36.24,47800.0,23.3826,23.3826,23.3182,23.3439,47800.0
2005-08-17 10:15:00,36.24,36.34,36.24,36.33,57100.0,23.3439,23.4084,23.3439,23.4019,57100.0
2005-08-17 10:20:00,36.33,36.42,36.33,36.4,22900.0,23.4019,23.4599,23.4019,23.447,22900.0
2005-08-17 10:25:00,36.39,36.39,36.36,36.39,6900.0,23.4406,23.4406,23.4212,23.4406,6900.0
2005-08-17 10:30:00,36.38,36.38,36.18,36.27,19000.0,23.4341,23.4341,23.3053,23.3633,19000.0
2005-08-17 10:35:00,36.27,36.39,36.25,36.35,11400.0,23.3633,23.4406,23.3504,23.4148,11400.0
2005-08-17 10:40:00,36.35,36.49,36.35,36.45,22300.0,23.4148,23.505,23.4148,23.4792,22300.0
2005-08-17 10:45:00,36.44,36.44,36.39,36.4,18600.0,23.4728,23.4728,23.4406,23.447,18600.0
2005-08-17 10:50:00,36.39,36.42,36.37,36.4,7900.0,23.4406,23.4599,23.4277,23.447,7900.0
2005-08-17 10:55:00,36.4,36.43,36.35,36.37,15400.0,23.447,23.4663,23.4148,23.4277,15400.0
2005-08-17 11:00:00,36.4,36.47,36.39,36.4,24400.0,23.447,23.4921,23.4406,23.447,24400.0
2005-08-17 11:05:00,36.4,36.42,36.3,36.3,22000.0,23.447,23.4599,23.3826,23.3826,22000.0
2005-08-17 11:10:00,36.3,36.38,36.3,36.37,13900.0,23.3826,23.4341,23.3826,23.4277,13900.0
2005-08-17 11:15:00,36.37,36.41,36.34,36.39,15500.0,23.4277,23.4535,23.4084,23.4406,15500.0
2005-08-17 11:20:00,36.4,36.4,36.38,36.39,15000.0,23.447,23.447,23.4341,23.4406,15000.0
2005-08-17 11:25:00,36.39,36.39,36.32,36.35,15000.0,23.4406,23.4406,23.3955,23.4148,15000.0
2005-08-17 11:30:00,36.35,36.37,36.34,36.35,10900.0,23.4148,23.4277,23.4084,23.4148,10900.0
2005-08-17 11:35:00,36.34,36.35,36.33,36.34,10700.0,23.4084,23.4148,23.4019,23.4084,10700.0
2005-08-17 11:40:00,36.32,36.33,36.29,36.29,12900.0,23.3955,23.4019,23.3762,23.3762,12900.0
2005-08-17 11:45:00,36.28,36.33,36.28,36.33,24800.0,23.3697,23.4019,23.3697,23.4019,24800.0
2005-08-17 11:50:00,36.33,36.38,36.33,36.36,17700.0,23.4019,23.4341,23.4019,23.4212,17700.0
2005-08-17 11:55:00,36.37,36.39,36.37,36.37,9900.0,23.4277,23.4406,23.4277,23.4277,9900.0
2005-08-17 12:00:00,36.37,36.37,36.3,36.31,10700.0,23.4277,23.4277,23.3826,23.389,10700.0
2005-08-17 12:05:00,36.3,36.37,36.3,36.36,6400.0,23.3826,23.4277,23.3826,23.4212,6400.0
2005-08-17 12:10:00,36.35,36.36,36.33,36.34,10900.0,23.4148,23.4212,23.4019,23.4084,10900.0
2005-08-17 12:15:00,36.34,36.39,36.34,36.36,21600.0,23.4084,23.4406,23.4084,23.4212,21600.0
2005-08-17 12:20:00,36.34,36.42,36.34,36.41,9800.0,23.4084,23.4599,23.4084,23.4535,9800.0
2005-08-17 12:25:00,36.43,36.43,36.38,36.38,10100.0,23.4663,23.4663,23.4341,23.4341,10100.0
2005-08-17 12:30:00,36.37,36.43,36.37,36.42,17200.0,23.4277,23.4663,23.4277,23.4599,17200.0
2005-08-17 12:35:00,36.37,36.41,36.37,36.41,31300.0,23.4277,23.4535,23.4277,23.4535,31300.0
2005-08-17 12:40:00,36.41,36.42,36.4,36.42,12000.0,23.4535,23.4599,23.447,23.4599,12000.0
2005-08-17 12:45:00,36.42,36.42,36.34,36.35,12100.0,23.4599,23.4599,23.4084,23.4148,12100.0
2005-08-17 12:50:00,36.35,36.37,36.34,36.37,7700.0,23.4148,23.4277,23.4084,23.4277,7700.0
2005-08-17 12:55:00,36.37,36.38,36.33,36.36,23500.0,23.4277,23.4341,23.4019,23.4212,23500.0
2005-08-17 13:00:00,36.36,36.41,36.35,36.37,18600.0,23.4212,23.4535,23.4148,23.4277,18600.0
2005-08-17 13:05:00,36.38,36.39,36.37,36.39,4900.0,23.4341,23.4406,23.4277,23.4406,4900.0
2005-08-17 13:10:00,36.39,36.44,36.39,36.44,8700.0,23.4406,23.4728,23.4406,23.4728,8700.0
2005-08-17 13:15:00,36.43,36.45,36.42,36.45,7300.0,23.4663,23.4792,23.4599,23.4792,7300.0
2005-08-17 13:20:00,36.45,36.48,36.45,36.48,14400.0,23.4792,23.4985,23.4792,23.4985,14400.0
2005-08-17 13:25:00,36.48,36.49,36.45,36.45,9700.0,23.4985,23.505,23.4792,23.4792,9700.0
2005-08-17 13:30:00,36.44,36.45,36.37,36.43,13200.0,23.4728,23.4792,23.4277,23.4663,13200.0
2005-08-17 13:35:00,36.41,36.42,36.37,36.37,12200.0,23.4535,23.4599,23.4277,23.4277,12200.0
2005-08-17 13:40:00,36.36,36.38,36.34,36.36,13300.0,23.4212,23.4341,23.4084,23.4212,13300.0
2005-08-17 13:45:00,36.36,36.37,36.34,36.35,9400.0,23.4212,23.4277,23.4084,23.4148,9400.0
2005-08-17 13:50:00,36.36,36.39,36.31,36.31,21500.0,23.4212,23.4406,23.389,23.389,21500.0
2005-08-17 13:55:00,36.31,36.35,36.31,36.33,16200.0,23.389,23.4148,23.389,23.4019,16200.0
2005-08-17 14:00:00,36.34,36.36,36.32,36.35,16000.0,23.4084,23.4212,23.3955,23.4148,16000.0
2005-08-17 14:05:00,36.35,36.35,36.26,36.26,20500.0,23.4148,23.4148,23.3568,23.3568,20500.0
2005-08-17 14:10:00,36.27,36.34,36.27,36.33,25100.0,23.3633,23.4084,23.3633,23.4019,25100.0
2005-08-17 14:15:00,36.33,36.36,36.3,36.34,33800.0,23.4019,23.4212,23.3826,23.4084,33800.0
2005-08-17 14:20:00,36.33,36.36,36.28,36.3,29600.0,23.4019,23.4212,23.3697,23.3826,29600.0
2005-08-17 14:25:00,36.3,36.37,36.3,36.32,29300.0,23.3826,23.4277,23.3826,23.3955,29300.0
2005-08-17 14:30:00,36.33,36.34,36.29,36.31,17300.0,23.4019,23.4084,23.3762,23.389,17300.0
2005-08-17 14:35:00,36.31,36.34,36.29,36.3,9100.0,23.389,23.4084,23.3762,23.3826,9100.0
2005-08-17 14:40:00,36.3,36.33,36.2,36.24,34200.0,23.3826,23.4019,23.3182,23.3439,34200.0
2005-08-17 14:45:00,36.26,36.27,36.22,36.23,13500.0,23.3568,23.3633,23.3311,23.3375,13500.0
2005-08-17 14:50:00,36.24,36.24,36.19,36.21,16900.0,23.3439,23.3439,23.3117,23.3246,16900.0
2005-08-17 14:55:00,36.21,36.22,36.15,36.17,9300.0,23.3246,23.3311,23.286,23.2989,9300.0
2005-08-17 15:00:00,36.16,36.23,36.14,36.23,42200.0,23.2924,23.3375,23.2795,23.3375,42200.0
2005-08-17 15:05:00,36.24,36.25,36.23,36.25,15000.0,23.3439,23.3504,23.3375,23.3504,15000.0
2005-08-17 15:10:00,36.24,36.32,36.24,36.29,24300.0,23.3439,23.3955,23.3439,23.3762,24300.0
2005-08-17 15:15:00,36.29,36.33,36.27,36.31,25200.0,23.3762,23.4019,23.3633,23.389,25200.0
2005-08-17 15:20:00,36.33,36.33,36.28,36.3,10800.0,23.4019,23.4019,23.3697,23.3826,10800.0
2005-08-17 15:25:00,36.28,36.28,36.24,36.24,18300.0,23.3697,23.3697,23.3439,23.3439,18300.0
2005-08-17 15:30:00,36.24,36.31,36.24,36.31,22100.0,23.3439,23.389,23.3439,23.389,22100.0
2005-08-17 15:35:00,36.3,36.3,36.27,36.28,17900.0,23.3826,23.3826,23.3633,23.3697,17900.0
2005-08-17 15:40:00,36.28,36.3,36.26,36.29,20700.0,23.3697,23.3826,23.3568,23.3762,20700.0
2005-08-17 15:45:00,36.29,36.33,36.28,36.28,23200.0,23.3762,23.4019,23.3697,23.3697,23200.0
2005-08-17 15:50:00,36.29,36.32,36.27,36.32,30100.0,23.3762,23.3955,23.3633,23.3955,30100.0
2005-08-17 15:55:00,36.32,36.33,36.28,36.29,45600.0,23.3955,23.4019,23.3697,23.3762,45600.0
2005-08-18 09:30:00,36.11,36.12,36.1,36.1,24600.0,23.2602,23.2667,23.2538,23.2538,24600.0
2005-08-18 09:35:00,36.05,36.06,35.8,35.84,27400.0,23.2216,23.228,23.0605,23.0863,27400.0
2005-08-18 09:40:00,35.84,35.92,35.77,35.92,21700.0,23.0863,23.1378,23.0412,23.1378,21700.0
2005-08-18 09:45:00,35.91,35.94,35.9,35.9,15800.0,23.1314,23.1507,23.1249,23.1249,15800.0
2005-08-18 09:50:00,35.9,35.94,35.8,35.84,23500.0,23.1249,23.1507,23.0605,23.0863,23500.0
2005-08-18 09:55:00,35.84,35.84,35.77,35.77,14100.0,23.0863,23.0863,23.0412,23.0412,14100.0
2005-08-18 10:00:00,35.77,35.78,35.74,35.75,35800.0,23.0412,23.0476,23.0219,23.0283,35800.0
2005-08-18 10:05:00,35.76,35.8,35.75,35.75,22900.0,23.0348,23.0605,23.0283,23.0283,22900.0
2005-08-18 10:10:00,35.75,35.77,35.74,35.77,20800.0,23.0283,23.0412,23.0219,23.0412,20800.0
2005-08-18 10:15:00,35.77,35.79,35.75,35.77,19800.0,23.0412,23.0541,23.0283,23.0412,19800.0
2005-08-18 10:20:00,35.77,35.78,35.75,35.77,28500.0,23.0412,23.0476,23.0283,23.0412,28500.0
2005-08-18 10:25:00,35.75,35.76,35.74,35.75,23300.0,23.0283,23.0348,23.0219,23.0283,23300.0
2005-08-18 10:30:00,35.75,35.9,35.74,35.89,23000.0,23.0283,23.1249,23.0219,23.1185,23000.0
2005-08-18 10:35:00,35.9,35.91,35.82,35.86,40700.0,23.1249,23.1314,23.0734,23.0992,40700.0
2005-08-18 10:40:00,35.86,35.88,35.83,35.83,11700.0,23.0992,23.1121,23.0798,23.0798,11700.0
2005-08-18 10:45:00,35.82,35.82,35.8,35.81,31800.0,23.0734,23.0734,23.0605,23.067,31800.0
2005-08-18 10:50:00,35.81,35.9,35.81,35.87,185400.0,23.067,23.1249,23.067,23.1056,185400.0
2005-08-18 10:55:00,35.87,35.95,35.84,35.95,36200.0,23.1056,23.1571,23.0863,23.1571,36200.0
2005-08-18 11:00:00,35.94,35.94,35.86,35.87,24400.0,23.1507,23.1507,23.0992,23.1056,24400.0
2005-08-18 11:05:00,35.87,35.9,35.83,35.88,35900.0,23.1056,23.1249,23.0798,23.1121,35900.0
2005-08-18 11:10:00,35.87,35.87,35.82,35.83,15000.0,23.1056,23.1056,23.0734,23.0798,15000.0
2005-08-18 11:15:00,35.83,35.89,35.83,35.87,14100.0,23.0798,23.1185,23.0798,23.1056,14100.0
2005-08-18 11:20:00,35.86,35.88,35.83,35.88,16400.0,23.0992,23.1121,23.0798,23.1121,16400.0
2005-08-18 11:25:00,35.88,35.89,35.87,35.89,17900.0,23.1121,23.1185,23.1056,23.1185,17900.0
2005-08-18 11:30:00,35.88,35.9,35.87,35.88,25200.0,23.1121,23.1249,23.1056,23.1121,25200.0
2005-08-18 11:35:00,35.88,35.9,35.86,35.88,24900.0,23.1121,23.1249,23.0992,23.1121,24900.0
2005-08-18 11:40:00,35.89,35.94,35.89,35.9,21700.0,23.1185,23.1507,23.1185,23.1249,21700.0
2005-08-18 11:45:00,35.91,35.94,35.9,35.94,12400.0,23.1314,23.1507,23.1249,23.1507,12400.0
2005-08-18 11:50:00,35.94,35.96,35.93,35.93,7400.0,23.1507,23.1636,23.1443,23.1443,7400.0
2005-08-18 11:55:00,35.94,35.94,35.87,35.87,8400.0,23.1507,23.1507,23.1056,23.1056,8400.0
2005-08-18 12:00:00,35.87,35.95,35.87,35.88,18000.0,23.1056,23.1571,23.1056,23.1121,18000.0
2005-08-18 12:05:00,35.9,35.97,35.89,35.97,21800.0,23.1249,23.17,23.1185,23.17,21800.0
2005-08-18 12:10:00,35.96,35.98,35.95,35.95,8100.0,23.1636,23.1765,23.1571,23.1571,8100.0
2005-08-18 12:15:00,35.94,35.98,35.94,35.97,11700.0,23.1507,23.1765,23.1507,23.17,11700.0
2005-08-18 12:20:00,35.98,36.0,35.96,36.0,18400.0,23.1765,23.1894,23.1636,23.1894,18400.0
2005-08-18 12:25:00,36.0,36.04,36.0,36.03,9100.0,23.1894,23.2151,23.1894,23.2087,9100.0
2005-08-18 12:30:00,36.03,36.03,36.01,36.01,8400.0,23.2087,23.2087,23.1958,23.1958,8400.0
2005-08-18 12:35:00,36.03,36.03,36.0,36.01,13600.0,23.2087,23.2087,23.1894,23.1958,13600.0
2005-08-18 12:40:00,36.01,36.02,35.97,35.97,5300.0,23.1958,23.2022,23.17,23.17,5300.0
2005-08-18 12:45:00,35.97,35.99,35.97,35.98,7300.0,23.17,23.1829,23.17,23.1765,7300.0
2005-08-18 12:50:00,35.99,36.0,35.97,35.97,8800.0,23.1829,23.1894,23.17,23.17,8800.0
2005-08-18 12:55:00,35.96,36.01,35.95,36.0,10400.0,23.1636,23.1958,23.1571,23.1894,10400.0
2005-08-18 13:00:00,35.99,36.01,35.97,36.01,7400.0,23.1829,23.1958,23.17,23.1958,7400.0
2005-08-18 13:05:00,36.01,36.04,36.01,36.04,16700.0,23.1958,23.2151,23.1958,23.2151,16700.0
2005-08-18 13:10:00,36.03,36.04,36.02,36.04,9400.0,23.2087,23.2151,23.2022,23.2151,9400.0
2005-08-18 13:15:00,36.04,36.12,36.04,36.12,49700.0,23.2151,23.2667,23.2151,23.2667,49700.0
2005-08-18 13:20:00,36.12,36.15,36.1,36.15,24600.0,23.2667,23.286,23.2538,23.286,24600.0
2005-08-18 13:25:00,36.15,36.2,36.15,36.2,6800.0,23.286,23.3182,23.286,23.3182,6800.0
2005-08-18 13:30:00,36.23,36.26,36.21,36.22,12700.0,23.3375,23.3568,23.3246,23.3311,12700.0
2005-08-18 13:35:00,36.22,36.25,36.22,36.24,3600.0,23.3311,23.3504,23.3311,23.3439,3600.0
2005-08-18 13:40:00,36.22,36.23,36.16,36.18,6300.0,23.3311,23.3375,23.2924,23.3053,6300.0
2005-08-18 13:45:00,36.18,36.19,36.15,36.16,5900.0,23.3053,23.3117,23.286,23.2924,5900.0
2005-08-18 13:50:00,36.14,36.14,36.1,36.11,18400.0,23.2795,23.2795,23.2538,23.2602,18400.0
2005-08-18 13:55:00,36.1,36.11,36.08,36.08,5900.0,23.2538,23.2602,23.2409,23.2409,5900.0
2005-08-18 14:00:00,36.08,36.08,36.03,36.03,8800.0,23.2409,23.2409,23.2087,23.2087,8800.0
2005-08-18 14:05:00,36.03,36.03,35.99,35.99,12600.0,23.2087,23.2087,23.1829,23.1829,12600.0
2005-08-18 14:10:00,36.0,36.01,35.99,36.01,16800.0,23.1894,23.1958,23.1829,23.1958,16800.0
2005-08-18 14:15:00,36.01,36.01,35.99,36.0,11900.0,23.1958,23.1958,23.1829,23.1894,11900.0
2005-08-18 14:20:00,36.0,36.01,35.99,36.0,12700.0,23.1894,23.1958,23.1829,23.1894,12700.0
2005-08-18 14:25:00,36.0,36.01,35.93,35.93,27200.0,23.1894,23.1958,23.1443,23.1443,27200.0
2005-08-18 14:30:00,35.94,36.08,35.92,36.08,24900.0,23.1507,23.2409,23.1378,23.2409,24900.0
2005-08-18 14:35:00,36.07,36.14,36.03,36.07,14400.0,23.2344,23.2795,23.2087,23.2344,14400.0
2005-08-18 14:40:00,36.07,36.08,36.03,36.04,8000.0,23.2344,23.2409,23.2087,23.2151,8000.0
2005-08-18 14:45:00,36.02,36.04,36.0,36.03,16300.0,23.2022,23.2151,23.1894,23.2087,16300.0
2005-08-18 14:50:00,36.04,36.04,36.0,36.03,18800.0,23.2151,23.2151,23.1894,23.2087,18800.0
2005-08-18 14:55:00,36.04,36.08,36.04,36.08,21800.0,23.2151,23.2409,23.2151,23.2409,21800.0
2005-08-18 15:00:00,36.08,36.08,36.06,36.07,14300.0,23.2409,23.2409,23.228,23.2344,14300.0
2005-08-18 15:05:00,36.07,36.08,36.05,36.07,14900.0,23.2344,23.2409,23.2216,23.2344,14900.0
2005-08-18 15:10:00,36.05,36.14,36.05,36.1,19800.0,23.2216,23.2795,23.2216,23.2538,19800.0
2005-08-18 15:15:00,36.09,36.12,36.07,36.1,24800.0,23.2473,23.2667,23.2344,23.2538,24800.0
2005-08-18 15:20:00,36.09,36.1,36.04,36.09,34400.0,23.2473,23.2538,23.2151,23.2473,34400.0
2005-08-18 15:25:00,36.1,36.13,36.1,36.13,18000.0,23.2538,23.2731,23.2538,23.2731,18000.0
2005-08-18 15:30:00,36.13,36.15,36.12,36.14,35800.0,23.2731,23.286,23.2667,23.2795,35800.0
2005-08-18 15:35:00,36.12,36.15,36.12,36.13,15000.0,23.2667,23.286,23.2667,23.2731,15000.0
2005-08-18 15:40:00,36.12,36.15,36.12,36.15,16800.0,23.2667,23.286,23.2667,23.286,16800.0
2005-08-18 15:45:00,36.15,36.25,36.15,36.21,31000.0,23.286,23.3504,23.286,23.3246,31000.0
2005-08-18 15:50:00,36.21,36.24,36.2,36.22,38500.0,23.3246,23.3439,23.3182,23.3311,38500.0
2005-08-18 15:55:00,36.22,36.23,36.12,36.16,33800.0,23.3311,23.3375,23.2667,23.2924,33800.0
2005-08-19 09:30:00,36.39,36.5,36.39,36.5,95900.0,23.4406,23.5114,23.4406,23.5114,95900.0
2005-08-19 09:35:00,36.47,36.5,36.45,36.5,16200.0,23.4921,23.5114,23.4792,23.5114,16200.0
2005-08-19 09:40:00,36.5,36.72,36.5,36.72,30800.0,23.5114,23.6531,23.5114,23.6531,30800.0
2005-08-19 09:45:00,36.72,36.77,36.68,36.68,18300.0,23.6531,23.6853,23.6274,23.6274,18300.0
2005-08-19 09:50:00,36.66,36.68,36.62,36.62,8500.0,23.6145,23.6274,23.5887,23.5887,8500.0
2005-08-19 09:55:00,36.61,36.63,36.57,36.62,11800.0,23.5823,23.5952,23.5565,23.5887,11800.0
2005-08-19 10:00:00,36.61,36.71,36.61,36.62,14100.0,23.5823,23.6467,23.5823,23.5887,14100.0
2005-08-19 10:05:00,36.62,36.72,36.62,36.71,10700.0,23.5887,23.6531,23.5887,23.6467,10700.0
2005-08-19 10:10:00,36.7,36.72,36.62,36.63,13000.0,23.6403,23.6531,23.5887,23.5952,13000.0
2005-08-19 10:15:00,36.63,36.67,36.62,36.64,12300.0,23.5952,23.6209,23.5887,23.6016,12300.0
2005-08-19 10:20:00,36.63,36.68,36.63,36.67,12700.0,23.5952,23.6274,23.5952,23.6209,12700.0
2005-08-19 10:25:00,36.68,36.73,36.67,36.73,13900.0,23.6274,23.6596,23.6209,23.6596,13900.0
2005-08-19 10:30:00,36.73,36.78,36.73,36.74,26500.0,23.6596,23.6918,23.6596,23.666,26500.0
2005-08-19 10:35:00,36.74,36.76,36.74,36.76,5200.0,23.666,23.6789,23.666,23.6789,5200.0
2005-08-19 10:40:00,36.75,36.78,36.72,36.73,10000.0,23.6725,23.6918,23.6531,23.6596,10000.0
2005-08-19 10:45:00,36.74,36.76,36.72,36.75,17700.0,23.666,23.6789,23.6531,23.6725,17700.0
2005-08-19 10:50:00,36.76,36.76,36.7,36.71,21200.0,23.6789,23.6789,23.6403,23.6467,21200.0
2005-08-19 10:55:00,36.71,36.79,36.71,36.78,24800.0,23.6467,23.6982,23.6467,23.6918,24800.0
2005-08-19 11:00:00,36.79,36.83,36.79,36.8,14300.0,23.6982,23.724,23.6982,23.7047,14300.0
2005-08-19 11:05:00,36.8,36.81,36.72,36.72,25900.0,23.7047,23.7111,23.6531,23.6531,25900.0
2005-08-19 11:10:00,36.73,36.73,36.69,36.71,17400.0,23.6596,23.6596,23.6338,23.6467,17400.0
2005-08-19 11:15:00,36.71,36.74,36.71,36.73,8100.0,23.6467,23.666,23.6467,23.6596,8100.0
2005-08-19 11:20:00,36.73,36.75,36.73,36.74,14400.0,23.6596,23.6725,23.6596,23.666,14400.0
2005-08-19 11:25:00,36.74,36.75,36.73,36.73,6300.0,23.666,23.6725,23.6596,23.6596,6300.0
2005-08-19 11:30:00,36.73,36.74,36.65,36.65,13500.0,23.6596,23.666,23.608,23.608,13500.0
2005-08-19 11:35:00,36.65,36.68,36.65,36.68,17700.0,23.608,23.6274,23.608,23.6274,17700.0
2005-08-19 11:40:00,36.68,36.68,36.67,36.67,14500.0,23.6274,23.6274,23.6209,23.6209,14500.0
2005-08-19 11:45:00,36.67,36.68,36.67,36.68,7000.0,23.6209,23.6274,23.6209,23.6274,7000.0
2005-08-19 11:50:00,36.68,36.68,36.65,36.65,8600.0,23.6274,23.6274,23.608,23.608,8600.0
2005-08-19 11:55:00,36.65,36.66,36.61,36.61,10600.0,23.608,23.6145,23.5823,23.5823,10600.0
2005-08-19 12:00:00,36.61,36.62,36.58,36.58,10700.0,23.5823,23.5887,23.563,23.563,10700.0
2005-08-19 12:05:00,36.58,36.59,36.56,36.57,8400.0,23.563,23.5694,23.5501,23.5565,8400.0
2005-08-19 12:10:00,36.57,36.58,36.55,36.57,11900.0,23.5565,23.563,23.5436,23.5565,11900.0
2005-08-19 12:15:00,36.57,36.6,36.55,36.59,17800.0,23.5565,23.5758,23.5436,23.5694,17800.0
2005-08-19 12:20:00,36.59,36.61,36.59,36.59,6700.0,23.5694,23.5823,23.5694,23.5694,6700.0
2005-08-19 12:25:00,36.59,36.6,36.57,36.57,7200.0,23.5694,23.5758,23.5565,23.5565,7200.0
2005-08-19 12:30:00,36.57,36.57,36.5,36.5,17500.0,23.5565,23.5565,23.5114,23.5114,17500.0
2005-08-19 12:35:00,36.5,36.51,36.49,36.5,6700.0,23.5114,23.5179,23.505,23.5114,6700.0
2005-08-19 12:40:00,36.5,36.51,36.45,36.45,24300.0,23.5114,23.5179,23.4792,23.4792,24300.0
2005-08-19 12:45:00,36.44,36.46,36.43,36.43,8600.0,23.4728,23.4857,23.4663,23.4663,8600.0
2005-08-19 12:50:00,36.42,36.43,36.41,36.42,4000.0,23.4599,23.4663,23.4535,23.4599,4000.0
2005-08-19 12:55:00,36.42,36.42,36.4,36.41,30000.0,23.4599,23.4599,23.447,23.4535,30000.0
2005-08-19 13:00:00,36.41,36.41,36.39,36.4,7900.0,23.4535,23.4535,23.4406,23.447,7900.0
2005-08-19 13:05:00,36.4,36.41,36.39,36.39,19100.0,23.447,23.4535,23.4406,23.4406,19100.0
2005-08-19 13:10:00,36.39,36.4,36.39,36.4,7100.0,23.4406,23.447,23.4406,23.447,7100.0
2005-08-19 13:15:00,36.4,36.41,36.35,36.38,26100.0,23.447,23.4535,23.4148,23.4341,26100.0
2005-08-19 13:20:00,36.39,36.42,36.38,36.38,32700.0,23.4406,23.4599,23.4341,23.4341,32700.0
2005-08-19 13:25:00,36.38,36.4,36.35,36.35,27600.0,23.4341,23.447,23.4148,23.4148,27600.0
2005-08-19 13:30:00,36.35,36.36,36.35,36.35,16100.0,23.4148,23.4212,23.4148,23.4148,16100.0
2005-08-19 13:35:00,36.35,36.36,36.33,36.33,14000.0,23.4148,23.4212,23.4019,23.4019,14000.0
2005-08-19 13:40:00,36.33,36.36,36.33,36.35,12400.0,23.4019,23.4212,23.4019,23.4148,12400.0
2005-08-19 13:45:00,36.36,36.38,36.35,36.36,4900.0,23.4212,23.4341,23.4148,23.4212,4900.0
2005-08-19 13:50:00,36.36,36.4,36.35,36.39,11000.0,23.4212,23.447,23.4148,23.4406,11000.0
2005-08-19 13:55:00,36.39,36.41,36.39,36.4,4500.0,23.4406,23.4535,23.4406,23.447,4500.0
2005-08-19 14:00:00,36.4,36.41,36.39,36.41,6400.0,23.447,23.4535,23.4406,23.4535,6400.0
2005-08-19 14:05:00,36.41,36.45,36.41,36.44,11500.0,23.4535,23.4792,23.4535,23.4728,11500.0
2005-08-19 14:10:00,36.45,36.49,36.45,36.49,8800.0,23.4792,23.505,23.4792,23.505,8800.0
2005-08-19 14:15:00,36.5,36.5,36.47,36.48,14800.0,23.5114,23.5114,23.4921,23.4985,14800.0
2005-08-19 14:20:00,36.49,36.54,36.49,36.53,11300.0,23.505,23.5372,23.505,23.5308,11300.0
2005-08-19 14:25:00,36.54,36.55,36.52,36.52,8700.0,23.5372,23.5436,23.5243,23.5243,8700.0
2005-08-19 14:30:00,36.51,36.51,36.48,36.48,10500.0,23.5179,23.5179,23.4985,23.4985,10500.0
2005-08-19 14:35:00,36.49,36.5,36.48,36.49,10900.0,23.505,23.5114,23.4985,23.505,10900.0
2005-08-19 14:40:00,36.48,36.49,36.47,36.47,11700.0,23.4985,23.505,23.4921,23.4921,11700.0
2005-08-19 14:45:00,36.47,36.49,36.45,36.47,23000.0,23.4921,23.505,23.4792,23.4921,23000.0
2005-08-19 14:50:00,36.46,36.53,36.46,36.52,10100.0,23.4857,23.5308,23.4857,23.5243,10100.0
2005-08-19 14:55:00,36.52,36.54,36.51,36.53,10500.0,23.5243,23.5372,23.5179,23.5308,10500.0
2005-08-19 15:00:00,36.53,36.56,36.53,36.56,5900.0,23.5308,23.5501,23.5308,23.5501,5900.0
2005-08-19 15:05:00,36.56,36.57,36.54,36.54,8800.0,23.5501,23.5565,23.5372,23.5372,8800.0
2005-08-19 15:10:00,36.55,36.58,36.54,36.58,45200.0,23.5436,23.563,23.5372,23.563,45200.0
2005-08-19 15:15:00,36.58,36.61,36.56,36.56,33200.0,23.563,23.5823,23.5501,23.5501,33200.0
2005-08-19 15:20:00,36.57,36.58,36.56,36.57,13400.0,23.5565,23.563,23.5501,23.5565,13400.0
2005-08-19 15:25:00,36.57,36.58,36.57,36.58,8200.0,23.5565,23.563,23.5565,23.563,8200.0
2005-08-19 15:30:00,36.58,36.58,36.56,36.56,16400.0,23.563,23.563,23.5501,23.5501,16400.0
2005-08-19 15:35:00,36.56,36.61,36.56,36.61,68700.0,23.5501,23.5823,23.5501,23.5823,68700.0
2005-08-19 15:40:00,36.61,36.68,36.6,36.65,12500.0,23.5823,23.6274,23.5758,23.608,12500.0
2005-08-19 15:45:00,36.66,36.68,36.65,36.67,13100.0,23.6145,23.6274,23.608,23.6209,13100.0
2005-08-19 15:50:00,36.66,36.69,36.65,36.65,28200.0,23.6145,23.6338,23.608,23.608,28200.0
2005-08-19 15:55:00,36.65,36.66,36.63,36.63,25000.0,23.608,23.6145,23.5952,23.5952,25000.0
2005-08-22 09:30:00,36.74,36.74,36.63,36.63,195500.0,23.666,23.666,23.5952,23.5952,195500.0
2005-08-22 09:35:00,36.63,36.67,36.59,36.65,10100.0,23.5952,23.6209,23.5694,23.608,10100.0
2005-08-22 09:40:00,36.66,36.76,36.66,36.75,13900.0,23.6145,23.6789,23.6145,23.6725,13900.0
2005-08-22 09:45:00,36.75,36.89,36.75,36.83,28200.0,23.6725,23.7626,23.6725,23.724,28200.0
2005-08-22 09:50:00,36.81,36.81,36.75,36.75,16800.0,23.7111,23.7111,23.6725,23.6725,16800.0
2005-08-22 09:55:00,36.76,36.85,36.76,36.85,20100.0,23.6789,23.7369,23.6789,23.7369,20100.0
2005-08-22 10:00:00,36.85,36.94,36.85,36.89,25600.0,23.7369,23.7949,23.7369,23.7626,25600.0
2005-08-22 10:05:00,36.9,36.9,36.86,36.87,66600.0,23.7691,23.7691,23.7433,23.7498,66600.0
2005-08-22 10:10:00,36.88,36.98,36.88,36.98,40900.0,23.7562,23.8206,23.7562,23.8206,40900.0
2005-08-22 10:15:00,36.98,37.0,36.94,36.99,23400.0,23.8206,23.8335,23.7949,23.8271,23400.0
2005-08-22 10:20:00,36.99,37.05,36.97,37.04,34100.0,23.8271,23.8657,23.8142,23.8593,34100.0
2005-08-22 10:25:00,37.04,37.07,37.0,37.04,11400.0,23.8593,23.8786,23.8335,23.8593,11400.0
2005-08-22 10:30:00,37.04,37.04,36.95,36.96,46000.0,23.8593,23.8593,23.8013,23.8077,46000.0
2005-08-22 10:35:00,36.96,36.97,36.92,36.95,10300.0,23.8077,23.8142,23.782,23.8013,10300.0
2005-08-22 10:40:00,36.96,36.98,36.92,36.93,6800.0,23.8077,23.8206,23.782,23.7884,6800.0
2005-08-22 10:45:00,36.92,36.95,36.89,36.89,10200.0,23.782,23.8013,23.7626,23.7626,10200.0
2005-08-22 10:50:00,36.9,36.93,36.9,36.91,11000.0,23.7691,23.7884,23.7691,23.7755,11000.0
2005-08-22 10:55:00,36.9,36.94,36.9,36.93,12500.0,23.7691,23.7949,23.7691,23.7884,12500.0
2005-08-22 11:00:00,36.94,36.94,36.86,36.87,7100.0,23.7949,23.7949,23.7433,23.7498,7100.0
2005-08-22 11:05:00,36.89,36.91,36.87,36.87,7500.0,23.7626,23.7755,23.7498,23.7498,7500.0
2005-08-22 11:10:00,36.87,36.87,36.86,36.86,5700.0,23.7498,23.7498,23.7433,23.7433,5700.0
2005-08-22 11:15:00,36.86,36.89,36.86,36.88,6800.0,23.7433,23.7626,23.7433,23.7562,6800.0
2005-08-22 11:20:00,36.87,36.87,36.86,36.86,11000.0,23.7498,23.7498,23.7433,23.7433,11000.0
2005-08-22 11:25:00,36.87,36.88,36.85,36.85,8300.0,23.7498,23.7562,23.7369,23.7369,8300.0
2005-08-22 11:30:00,36.86,36.88,36.86,36.87,29000.0,23.7433,23.7562,23.7433,23.7498,29000.0
2005-08-22 11:35:00,36.87,36.89,36.86,36.89,8900.0,23.7498,23.7626,23.7433,23.7626,8900.0
2005-08-22 11:40:00,36.89,36.89,36.86,36.86,4000.0,23.7626,23.7626,23.7433,23.7433,4000.0
2005-08-22 11:45:00,36.86,36.88,36.86,36.87,6300.0,23.7433,23.7562,23.7433,23.7498,6300.0
2005-08-22 11:50:00,36.87,36.9,36.81,36.81,19400.0,23.7498,23.7691,23.7111,23.7111,19400.0
2005-08-22 11:55:00,36.8,36.85,36.8,36.85,6600.0,23.7047,23.7369,23.7047,23.7369,6600.0
2005-08-22 12:00:00,36.84,36.85,36.73,36.73,11900.0,23.7304,23.7369,23.6596,23.6596,11900.0
2005-08-22 12:05:00,36.73,36.82,36.7,36.81,17800.0,23.6596,23.7176,23.6403,23.7111,17800.0
2005-08-22 12:10:00,36.8,36.85,36.76,36.76,12600.0,23.7047,23.7369,23.6789,23.6789,12600.0
2005-08-22 12:15:00,36.78,36.82,36.76,36.77,13000.0,23.6918,23.7176,23.6789,23.6853,13000.0
2005-08-22 12:20:00,36.77,36.81,36.77,36.8,20700.0,23.6853,23.7111,23.6853,23.7047,20700.0
2005-08-22 12:25:00,36.79,36.79,36.7,36.76,16900.0,23.6982,23.6982,23.6403,23.6789,16900.0
2005-08-22 12:30:00,36.75,36.75,36.67,36.69,15200.0,23.6725,23.6725,23.6209,23.6338,15200.0
2005-08-22 12:35:00,36.7,36.7,36.66,36.68,22000.0,23.6403,23.6403,23.6145,23.6274,22000.0
2005-08-22 12:40:00,36.67,36.67,36.67,36.67,4000.0,23.6209,23.6209,23.6209,23.6209,4000.0
2005-08-22 12:45:00,36.67,36.68,36.66,36.67,4700.0,23.6209,23.6274,23.6145,23.6209,4700.0
2005-08-22 12:50:00,36.67,36.68,36.66,36.66,4600.0,23.6209,23.6274,23.6145,23.6145,4600.0
2005-08-22 12:55:00,36.67,36.7,36.67,36.69,4400.0,23.6209,23.6403,23.6209,23.6338,4400.0
2005-08-22 13:00:00,36.69,36.7,36.66,36.67,26600.0,23.6338,23.6403,23.6145,23.6209,26600.0
2005-08-22 13:05:00,36.68,36.68,36.63,36.64,3800.0,23.6274,23.6274,23.5952,23.6016,3800.0
2005-08-22 13:10:00,36.64,36.67,36.62,36.66,17600.0,23.6016,23.6209,23.5887,23.6145,17600.0
2005-08-22 13:15:00,36.66,36.68,36.62,36.64,13200.0,23.6145,23.6274,23.5887,23.6016,13200.0
2005-08-22 13:20:00,36.65,36.69,36.65,36.68,12100.0,23.608,23.6338,23.608,23.6274,12100.0
2005-08-22 13:25:00,36.69,36.75,36.69,36.74,9000.0,23.6338,23.6725,23.6338,23.666,9000.0
2005-08-22 13:30:00,36.74,36.74,36.71,36.73,6500.0,23.666,23.666,23.6467,23.6596,6500.0
2005-08-22 13:35:00,36.72,36.74,36.72,36.72,5700.0,23.6531,23.666,23.6531,23.6531,5700.0
2005-08-22 13:40:00,36.73,36.73,36.72,36.73,6100.0,23.6596,23.6596,23.6531,23.6596,6100.0
2005-08-22 13:45:00,36.73,36.75,36.73,36.74,6700.0,23.6596,23.6725,23.6596,23.666,6700.0
2005-08-22 13:50:00,36.74,36.77,36.74,36.77,5500.0,23.666,23.6853,23.666,23.6853,5500.0
2005-08-22 13:55:00,36.77,36.8,36.76,36.76,13600.0,23.6853,23.7047,23.6789,23.6789,13600.0
2005-08-22 14:00:00,36.77,36.77,36.7,36.71,11100.0,23.6853,23.6853,23.6403,23.6467,11100.0
2005-08-22 14:05:00,36.71,36.72,36.68,36.68,7100.0,23.6467,23.6531,23.6274,23.6274,7100.0
2005-08-22 14:10:00,36.67,36.68,36.63,36.67,7200.0,23.6209,23.6274,23.5952,23.6209,7200.0
2005-08-22 14:15:00,36.67,36.71,36.67,36.68,4500.0,23.6209,23.6467,23.6209,23.6274,4500.0
2005-08-22 14:20:00,36.7,36.72,36.66,36.67,9100.0,23.6403,23.6531,23.6145,23.6209,9100.0
2005-08-22 14:25:00,36.68,36.69,36.64,36.69,5600.0,23.6274,23.6338,23.6016,23.6338,5600.0
2005-08-22 14:30:00,36.69,36.69,36.65,36.69,8100.0,23.6338,23.6338,23.608,23.6338,8100.0
2005-08-22 14:35:00,36.7,36.74,36.67,36.68,10900.0,23.6403,23.666,23.6209,23.6274,10900.0
2005-08-22 14:40:00,36.69,36.7,36.68,36.69,3900.0,23.6338,23.6403,23.6274,23.6338,3900.0
2005-08-22 14:45:00,36.68,36.71,36.66,36.67,10300.0,23.6274,23.6467,23.6145,23.6209,10300.0
2005-08-22 14:50:00,36.66,36.7,36.65,36.69,35100.0,23.6145,23.6403,23.608,23.6338,35100.0
2005-08-22 14:55:00,36.68,36.69,36.63,36.67,16100.0,23.6274,23.6338,23.5952,23.6209,16100.0
2005-08-22 15:00:00,36.68,36.71,36.66,36.71,16900.0,23.6274,23.6467,23.6145,23.6467,16900.0
2005-08-22 15:05:00,36.71,36.72,36.68,36.71,26700.0,23.6467,23.6531,23.6274,23.6467,26700.0
2005-08-22 15:10:00,36.7,36.73,36.7,36.71,6300.0,23.6403,23.6596,23.6403,23.6467,6300.0
2005-08-22 15:15:00,36.72,36.74,36.7,36.73,11300.0,23.6531,23.666,23.6403,23.6596,11300.0
2005-08-22 15:20:00,36.72,36.75,36.69,36.71,30200.0,23.6531,23.6725,23.6338,23.6467,30200.0
2005-08-22 15:25:00,36.71,36.75,36.7,36.72,8100.0,23.6467,23.6725,23.6403,23.6531,8100.0
2005-08-22 15:30:00,36.72,36.81,36.72,36.8,170700.0,23.6531,23.7111,23.6531,23.7047,170700.0
2005-08-22 15:35:00,36.8,36.84,36.8,36.82,15600.0,23.7047,23.7304,23.7047,23.7176,15600.0
2005-08-22 15:40:00,36.82,36.85,36.8,36.85,8300.0,23.7176,23.7369,23.7047,23.7369,8300.0
2005-08-22 15:45:00,36.85,36.85,36.81,36.82,26000.0,23.7369,23.7369,23.7111,23.7176,26000.0
2005-08-22 15:50:00,36.82,36.85,36.8,36.84,18300.0,23.7176,23.7369,23.7047,23.7304,18300.0
2005-08-22 15:55:00,36.84,36.87,36.81,36.86,75800.0,23.7304,23.7498,23.7111,23.7433,75800.0
2005-08-23 09:30:00,36.79,36.91,36.79,36.91,36800.0,23.6982,23.7755,23.6982,23.7755,36800.0
2005-08-23 09:35:00,36.91,37.01,36.81,36.83,24300.0,23.7755,23.8399,23.7111,23.724,24300.0
2005-08-23 09:40:00,36.81,36.94,36.78,36.9,21800.0,23.7111,23.7949,23.6918,23.7691,21800.0
2005-08-23 09:45:00,36.9,36.94,36.82,36.94,18000.0,23.7691,23.7949,23.7176,23.7949,18000.0
2005-08-23 09:50:00,36.94,37.1,36.92,36.94,50000.0,23.7949,23.8979,23.782,23.7949,50000.0
2005-08-23 09:55:00,36.95,36.99,36.9,36.92,14100.0,23.8013,23.8271,23.7691,23.782,14100.0
2005-08-23 10:00:00,36.91,36.91,36.85,36.87,17200.0,23.7755,23.7755,23.7369,23.7498,17200.0
2005-08-23 10:05:00,36.87,36.88,36.72,36.75,75400.0,23.7498,23.7562,23.6531,23.6725,75400.0
2005-08-23 10:10:00,36.75,36.76,36.72,36.74,40500.0,23.6725,23.6789,23.6531,23.666,40500.0
2005-08-23 10:15:00,36.73,36.73,36.7,36.7,11800.0,23.6596,23.6596,23.6403,23.6403,11800.0
2005-08-23 10:20:00,36.7,36.75,36.66,36.75,29700.0,23.6403,23.6725,23.6145,23.6725,29700.0
2005-08-23 10:25:00,36.75,36.76,36.72,36.72,10500.0,23.6725,23.6789,23.6531,23.6531,10500.0
2005-08-23 10:30:00,36.73,36.78,36.72,36.78,8400.0,23.6596,23.6918,23.6531,23.6918,8400.0
2005-08-23 10:35:00,36.78,36.81,36.78,36.8,13600.0,23.6918,23.7111,23.6918,23.7047,13600.0
2005-08-23 10:40:00,36.81,36.81,36.73,36.78,17000.0,23.7111,23.7111,23.6596,23.6918,17000.0
2005-08-23 10:45:00,36.8,36.8,36.77,36.78,6400.0,23.7047,23.7047,23.6853,23.6918,6400.0
2005-08-23 10:50:00,36.78,36.78,36.73,36.73,7100.0,23.6918,23.6918,23.6596,23.6596,7100.0
2005-08-23 10:55:00,36.75,36.75,36.73,36.73,7300.0,23.6725,23.6725,23.6596,23.6596,7300.0
2005-08-23 11:00:00,36.73,36.74,36.72,36.73,8100.0,23.6596,23.666,23.6531,23.6596,8100.0
2005-08-23 11:05:00,36.73,36.73,36.69,36.71,26300.0,23.6596,23.6596,23.6338,23.6467,26300.0
2005-08-23 11:10:00,36.72,36.73,36.71,36.71,22600.0,23.6531,23.6596,23.6467,23.6467,22600.0
2005-08-23 11:15:00,36.71,36.74,36.71,36.73,12600.0,23.6467,23.666,23.6467,23.6596,12600.0
2005-08-23 11:20:00,36.74,36.78,36.74,36.78,11200.0,23.666,23.6918,23.666,23.6918,11200.0
2005-08-23 11:25:00,36.79,36.81,36.77,36.81,13800.0,23.6982,23.7111,23.6853,23.7111,13800.0
2005-08-23 11:30:00,36.8,36.81,36.79,36.81,13500.0,23.7047,23.7111,23.6982,23.7111,13500.0
2005-08-23 11:35:00,36.81,36.83,36.77,36.77,52800.0,23.7111,23.724,23.6853,23.6853,52800.0
2005-08-23 11:40:00,36.77,36.77,36.74,36.74,24000.0,23.6853,23.6853,23.666,23.666,24000.0
2005-08-23 11:45:00,36.75,36.76,36.74,36.74,10800.0,23.6725,23.6789,23.666,23.666,10800.0
2005-08-23 11:50:00,36.74,36.75,36.71,36.72,40900.0,23.666,23.6725,23.6467,23.6531,40900.0
2005-08-23 11:55:00,36.72,36.74,36.72,36.72,17300.0,23.6531,23.666,23.6531,23.6531,17300.0
2005-08-23 12:00:00,36.71,36.71,36.66,36.66,20900.0,23.6467,23.6467,23.6145,23.6145,20900.0
2005-08-23 12:05:00,36.66,36.68,36.64,36.65,19400.0,23.6145,23.6274,23.6016,23.608,19400.0
2005-08-23 12:10:00,36.65,36.72,36.65,36.7,24500.0,23.608,23.6531,23.608,23.6403,24500.0
2005-08-23 12:15:00,36.71,36.74,36.7,36.73,35100.0,23.6467,23.666,23.6403,23.6596,35100.0
2005-08-23 12:20:00,36.73,36.73,36.7,36.7,56700.0,23.6596,23.6596,23.6403,23.6403,56700.0
2005-08-23 12:25:00,36.69,36.7,36.66,36.66,7200.0,23.6338,23.6403,23.6145,23.6145,7200.0
2005-08-23 12:30:00,36.66,36.66,36.61,36.61,15100.0,23.6145,23.6145,23.5823,23.5823,15100.0
2005-08-23 12:35:00,36.61,36.61,36.58,36.58,17700.0,23.5823,23.5823,23.563,23.563,17700.0
2005-08-23 12:40:00,36.57,36.58,36.56,36.56,5500.0,23.5565,23.563,23.5501,23.5501,5500.0
2005-08-23 12:45:00,36.56,36.56,36.54,36.56,11200.0,23.5501,23.5501,23.5372,23.5501,11200.0
2005-08-23 12:50:00,36.56,36.56,36.52,36.52,17200.0,23.5501,23.5501,23.5243,23.5243,17200.0
2005-08-23 12:55:00,36.53,36.53,36.51,36.51,13500.0,23.5308,23.5308,23.5179,23.5179,13500.0
2005-08-23 13:00:00,36.5,36.5,36.47,36.47,26200.0,23.5114,23.5114,23.4921,23.4921,26200.0
2005-08-23 13:05:00,36.48,36.48,36.46,36.48,21700.0,23.4985,23.4985,23.4857,23.4985,21700.0
2005-08-23 13:10:00,36.47,36.47,36.44,36.45,42300.0,23.4921,23.4921,23.4728,23.4792,42300.0
2005-08-23 13:15:00,36.45,36.46,36.42,36.42,20300.0,23.4792,23.4857,23.4599,23.4599,20300.0
2005-08-23 13:20:00,36.41,36.41,36.38,36.38,5600.0,23.4535,23.4535,23.4341,23.4341,5600.0
2005-08-23 13:25:00,36.39,36.41,36.38,36.41,11000.0,23.4406,23.4535,23.4341,23.4535,11000.0
2005-08-23 13:30:00,36.41,36.46,36.4,36.43,8500.0,23.4535,23.4857,23.447,23.4663,8500.0
2005-08-23 13:35:00,36.44,36.45,36.43,36.44,4300.0,23.4728,23.4792,23.4663,23.4728,4300.0
2005-08-23 13:40:00,36.44,36.52,36.43,36.52,9500.0,23.4728,23.5243,23.4663,23.5243,9500.0
2005-08-23 13:45:00,36.52,36.57,36.52,36.57,11700.0,23.5243,23.5565,23.5243,23.5565,11700.0
2005-08-23 13:50:00,36.58,36.58,36.54,36.57,16100.0,23.563,23.563,23.5372,23.5565,16100.0
2005-08-23 13:55:00,36.56,36.57,36.55,36.57,3700.0,23.5501,23.5565,23.5436,23.5565,3700.0
2005-08-23 14:00:00,36.57,36.57,36.52,36.52,14400.0,23.5565,23.5565,23.5243,23.5243,14400.0
2005-08-23 14:05:00,36.54,36.57,36.53,36.57,8600.0,23.5372,23.5565,23.5308,23.5565,8600.0
2005-08-23 14:10:00,36.56,36.59,36.53,36.59,7900.0,23.5501,23.5694,23.5308,23.5694,7900.0
2005-08-23 14:15:00,36.57,36.59,36.56,36.56,3200.0,23.5565,23.5694,23.5501,23.5501,3200.0
2005-08-23 14:20:00,36.56,36.58,36.53,36.54,12700.0,23.5501,23.563,23.5308,23.5372,12700.0
2005-08-23 14:25:00,36.53,36.54,36.51,36.52,10300.0,23.5308,23.5372,23.5179,23.5243,10300.0
2005-08-23 14:30:00,36.52,36.54,36.51,36.54,8500.0,23.5243,23.5372,23.5179,23.5372,8500.0
2005-08-23 14:35:00,36.53,36.56,36.51,36.54,26800.0,23.5308,23.5501,23.5179,23.5372,26800.0
2005-08-23 14:40:00,36.54,36.6,36.53,36.55,18000.0,23.5372,23.5758,23.5308,23.5436,18000.0
2005-08-23 14:45:00,36.55,36.58,36.49,36.49,14500.0,23.5436,23.563,23.505,23.505,14500.0
2005-08-23 14:50:00,36.49,36.5,36.47,36.47,8000.0,23.505,23.5114,23.4921,23.4921,8000.0
2005-08-23 14:55:00,36.47,36.48,36.46,36.48,7100.0,23.4921,23.4985,23.4857,23.4985,7100.0
2005-08-23 15:00:00,36.47,36.48,36.46,36.48,8100.0,23.4921,23.4985,23.4857,23.4985,8100.0
2005-08-23 15:05:00,36.47,36.47,36.38,36.38,19500.0,23.4921,23.4921,23.4341,23.4341,19500.0
2005-08-23 15:10:00,36.39,36.4,36.38,36.39,10700.0,23.4406,23.447,23.4341,23.4406,10700.0
2005-08-23 15:15:00,36.39,36.4,36.32,36.32,19200.0,23.4406,23.447,23.3955,23.3955,19200.0
2005-08-23 15:20:00,36.34,36.35,36.32,36.33,33400.0,23.4084,23.4148,23.3955,23.4019,33400.0
2005-08-23 15:25:00,36.31,36.32,36.26,36.27,31200.0,23.389,23.3955,23.3568,23.3633,31200.0
2005-08-23 15:30:00,36.27,36.31,36.26,36.3,26100.0,23.3633,23.389,23.3568,23.3826,26100.0
2005-08-23 15:35:00,36.3,36.32,36.3,36.31,16400.0,23.3826,23.3955,23.3826,23.389,16400.0
2005-08-23 15:40:00,36.31,36.31,36.24,36.27,27800.0,23.389,23.389,23.3439,23.3633,27800.0
2005-08-23 15:45:00,36.26,36.29,36.23,36.25,20100.0,23.3568,23.3762,23.3375,23.3504,20100.0
2005-08-23 15:50:00,36.24,36.24,36.2,36.2,37600.0,23.3439,23.3439,23.3182,23.3182,37600.0
2005-08-23 15:55:00,36.2,36.21,36.17,36.2,41800.0,23.3182,23.3246,23.2989,23.3182,41800.0
2005-08-24 09:30:00,36.21,36.27,36.14,36.25,41700.0,23.3246,23.3633,23.2795,23.3504,41700.0
2005-08-24 09:35:00,36.25,36.37,36.19,36.24,35600.0,23.3504,23.4277,23.3117,23.3439,35600.0
2005-08-24 09:40:00,36.22,36.24,36.18,36.2,33900.0,23.3311,23.3439,23.3053,23.3182,33900.0
2005-08-24 09:45:00,36.2,36.27,36.14,36.27,48200.0,23.3182,23.3633,23.2795,23.3633,48200.0
2005-08-24 09:50:00,36.27,36.27,36.22,36.23,22700.0,23.3633,23.3633,23.3311,23.3375,22700.0
2005-08-24 09:55:00,36.23,36.28,36.23,36.27,28000.0,23.3375,23.3697,23.3375,23.3633,28000.0
2005-08-24 10:00:00,36.27,36.31,36.24,36.26,27800.0,23.3633,23.389,23.3439,23.3568,27800.0
2005-08-24 10:05:00,36.27,36.33,36.24,36.24,33700.0,23.3633,23.4019,23.3439,23.3439,33700.0
2005-08-24 10:10:00,36.25,36.25,36.17,36.18,35700.0,23.3504,23.3504,23.2989,23.3053,35700.0
2005-08-24 10:15:00,36.19,36.32,36.18,36.32,24500.0,23.3117,23.3955,23.3053,23.3955,24500.0
2005-08-24 10:20:00,36.33,36.4,36.3,36.38,29400.0,23.4019,23.447,23.3826,23.4341,29400.0
2005-08-24 10:25:00,36.39,36.61,36.39,36.58,34900.0,23.4406,23.5823,23.4406,23.563,34900.0
2005-08-24 10:30:00,36.58,36.68,36.58,36.68,26300.0,23.563,23.6274,23.563,23.6274,26300.0
2005-08-24 10:35:00,36.68,36.81,36.68,36.79,17900.0,23.6274,23.7111,23.6274,23.6982,17900.0
2005-08-24 10:40:00,36.78,36.79,36.74,36.78,28200.0,23.6918,23.6982,23.666,23.6918,28200.0
2005-08-24 10:45:00,36.79,36.94,36.79,36.94,18200.0,23.6982,23.7949,23.6982,23.7949,18200.0
2005-08-24 10:50:00,36.97,36.98,36.9,36.9,45700.0,23.8142,23.8206,23.7691,23.7691,45700.0
2005-08-24 10:55:00,36.9,36.9,36.79,36.79,17200.0,23.7691,23.7691,23.6982,23.6982,17200.0
2005-08-24 11:00:00,36.79,36.81,36.74,36.74,17900.0,23.6982,23.7111,23.666,23.666,17900.0
2005-08-24 11:05:00,36.75,36.75,36.64,36.66,17300.0,23.6725,23.6725,23.6016,23.6145,17300.0
2005-08-24 11:10:00,36.66,36.71,36.65,36.67,17300.0,23.6145,23.6467,23.608,23.6209,17300.0
2005-08-24 11:15:00,36.66,36.67,36.63,36.64,7000.0,23.6145,23.6209,23.5952,23.6016,7000.0
2005-08-24 11:20:00,36.64,36.64,36.61,36.61,10800.0,23.6016,23.6016,23.5823,23.5823,10800.0
2005-08-24 11:25:00,36.61,36.62,36.6,36.61,11300.0,23.5823,23.5887,23.5758,23.5823,11300.0
2005-08-24 11:30:00,36.61,36.62,36.59,36.6,14200.0,23.5823,23.5887,23.5694,23.5758,14200.0
2005-08-24 11:35:00,36.6,36.61,36.59,36.59,14200.0,23.5758,23.5823,23.5694,23.5694,14200.0
2005-08-24 11:40:00,36.59,36.63,36.58,36.58,7900.0,23.5694,23.5952,23.563,23.563,7900.0
2005-08-24 11:45:00,36.58,36.58,36.56,36.57,5700.0,23.563,23.563,23.5501,23.5565,5700.0
2005-08-24 11:50:00,36.58,36.58,36.54,36.55,4200.0,23.563,23.563,23.5372,23.5436,4200.0
2005-08-24 11:55:00,36.56,36.68,36.55,36.63,15400.0,23.5501,23.6274,23.5436,23.5952,15400.0
2005-08-24 12:00:00,36.62,36.63,36.6,36.6,13400.0,23.5887,23.5952,23.5758,23.5758,13400.0
2005-08-24 12:05:00,36.6,36.64,36.6,36.64,8100.0,23.5758,23.6016,23.5758,23.6016,8100.0
2005-08-24 12:10:00,36.64,36.66,36.58,36.6,19700.0,23.6016,23.6145,23.563,23.5758,19700.0
2005-08-24 12:15:00,36.6,36.62,36.6,36.61,11900.0,23.5758,23.5887,23.5758,23.5823,11900.0
2005-08-24 12:20:00,36.62,36.65,36.62,36.65,5200.0,23.5887,23.608,23.5887,23.608,5200.0
2005-08-24 12:25:00,36.65,36.76,36.64,36.71,9300.0,23.608,23.6789,23.6016,23.6467,9300.0
2005-08-24 12:30:00,36.72,36.75,36.71,36.72,12100.0,23.6531,23.6725,23.6467,23.6531,12100.0
2005-08-24 12:35:00,36.73,36.74,36.71,36.71,6400.0,23.6596,23.666,23.6467,23.6467,6400.0
2005-08-24 12:40:00,36.72,36.74,36.72,36.74,4500.0,23.6531,23.666,23.6531,23.666,4500.0
2005-08-24 12:45:00,36.74,36.81,36.74,36.8,12500.0,23.666,23.7111,23.666,23.7047,12500.0
2005-08-24 12:50:00,36.81,36.84,36.77,36.84,18900.0,23.7111,23.7304,23.6853,23.7304,18900.0
2005-08-24 12:55:00,36.85,36.85,36.78,36.8,8300.0,23.7369,23.7369,23.6918,23.7047,8300.0
2005-08-24 13:00:00,36.79,36.8,36.76,36.79,10300.0,23.6982,23.7047,23.6789,23.6982,10300.0
2005-08-24 13:05:00,36.79,36.8,36.75,36.76,11300.0,23.6982,23.7047,23.6725,23.6789,11300.0
2005-08-24 13:10:00,36.76,36.8,36.75,36.79,16500.0,23.6789,23.7047,23.6725,23.6982,16500.0
2005-08-24 13:15:00,36.79,36.8,36.74,36.76,12300.0,23.6982,23.7047,23.666,23.6789,12300.0
2005-08-24 13:20:00,36.76,36.77,36.72,36.72,9300.0,23.6789,23.6853,23.6531,23.6531,9300.0
2005-08-24 13:25:00,36.73,36.74,36.71,36.71,5700.0,23.6596,23.666,23.6467,23.6467,5700.0
2005-08-24 13:30:00,36.71,36.73,36.7,36.7,8900.0,23.6467,23.6596,23.6403,23.6403,8900.0
2005-08-24 13:35:00,36.7,36.7,36.68,36.69,5500.0,23.6403,23.6403,23.6274,23.6338,5500.0
2005-08-24 13:40:00,36.68,36.69,36.64,36.65,13200.0,23.6274,23.6338,23.6016,23.608,13200.0
2005-08-24 13:45:00,36.66,36.67,36.61,36.61,10800.0,23.6145,23.6209,23.5823,23.5823,10800.0
2005-08-24 13:50:00,36.61,36.61,36.57,36.6,13200.0,23.5823,23.5823,23.5565,23.5758,13200.0
2005-08-24 13:55:00,36.6,36.61,36.57,36.61,16600.0,23.5758,23.5823,23.5565,23.5823,16600.0
2005-08-24 14:00:00,36.62,36.62,36.59,36.62,16100.0,23.5887,23.5887,23.5694,23.5887,16100.0
2005-08-24 14:05:00,36.61,36.64,36.61,36.64,15200.0,23.5823,23.6016,23.5823,23.6016,15200.0
2005-08-24 14:10:00,36.63,36.64,36.61,36.61,9800.0,23.5952,23.6016,23.5823,23.5823,9800.0
2005-08-24 14:15:00,36.61,36.66,36.61,36.63,15400.0,23.5823,23.6145,23.5823,23.5952,15400.0
2005-08-24 14:20:00,36.63,36.64,36.57,36.57,13700.0,23.5952,23.6016,23.5565,23.5565,13700.0
2005-08-24 14:25:00,36.57,36.61,36.57,36.61,16500.0,23.5565,23.5823,23.5565,23.5823,16500.0
2005-08-24 14:30:00,36.61,36.68,36.58,36.59,12200.0,23.5823,23.6274,23.563,23.5694,12200.0
2005-08-24 14:35:00,36.6,36.62,36.58,36.59,16000.0,23.5758,23.5887,23.563,23.5694,16000.0
2005-08-24 14:40:00,36.58,36.59,36.52,36.57,13700.0,23.563,23.5694,23.5243,23.5565,13700.0
2005-08-24 14:45:00,36.58,36.58,36.51,36.54,17100.0,23.563,23.563,23.5179,23.5372,17100.0
2005-08-24 14:50:00,36.55,36.56,36.51,36.53,11200.0,23.5436,23.5501,23.5179,23.5308,11200.0
2005-08-24 14:55:00,36.53,36.55,36.48,36.48,42600.0,23.5308,23.5436,23.4985,23.4985,42600.0
2005-08-24 15:00:00,36.48,36.49,36.38,36.42,29400.0,23.4985,23.505,23.4341,23.4599,29400.0
2005-08-24 15:05:00,36.43,36.47,36.42,36.43,17100.0,23.4663,23.4921,23.4599,23.4663,17100.0
2005-08-24 15:10:00,36.43,36.44,36.34,36.34,16700.0,23.4663,23.4728,23.4084,23.4084,16700.0
2005-08-24 15:15:00,36.33,36.41,36.33,36.4,11300.0,23.4019,23.4535,23.4019,23.447,11300.0
2005-08-24 15:20:00,36.4,36.44,36.39,36.44,16000.0,23.447,23.4728,23.4406,23.4728,16000.0
2005-08-24 15:25:00,36.44,36.47,36.41,36.45,21800.0,23.4728,23.4921,23.4535,23.4792,21800.0
2005-08-24 15:30:00,36.45,36.47,36.41,36.42,42300.0,23.4792,23.4921,23.4535,23.4599,42300.0
2005-08-24 15:35:00,36.42,36.46,36.41,36.46,12900.0,23.4599,23.4857,23.4535,23.4857,12900.0
2005-08-24 15:40:00,36.46,36.49,36.45,36.47,10600.0,23.4857,23.505,23.4792,23.4921,10600.0
2005-08-24 15:45:00,36.48,36.49,36.41,36.42,24600.0,23.4985,23.505,23.4535,23.4599,24600.0
2005-08-24 15:50:00,36.42,36.45,36.39,36.42,31600.0,23.4599,23.4792,23.4406,23.4599,31600.0
2005-08-24 15:55:00,36.42,36.5,36.41,36.5,75600.0,23.4599,23.5114,23.4535,23.5114,75600.0
2005-08-25 09:30:00,36.0,36.36,36.0,36.0,68500.0,23.1894,23.4212,23.1894,23.1894,68500.0
2005-08-25 09:35:00,35.99,36.33,35.99,36.25,28000.0,23.1829,23.4019,23.1829,23.3504,28000.0
2005-08-25 09:40:00,36.25,36.3,36.24,36.3,27100.0,23.3504,23.3826,23.3439,23.3826,27100.0
2005-08-25 09:45:00,36.3,36.34,36.19,36.19,50900.0,23.3826,23.4084,23.3117,23.3117,50900.0
2005-08-25 09:50:00,36.2,36.23,36.11,36.12,39200.0,23.3182,23.3375,23.2602,23.2667,39200.0
2005-08-25 09:55:00,36.14,36.25,36.12,36.25,16500.0,23.2795,23.3504,23.2667,23.3504,16500.0
2005-08-25 10:00:00,36.26,36.42,36.26,36.37,18600.0,23.3568,23.4599,23.3568,23.4277,18600.0
2005-08-25 10:05:00,36.37,36.43,36.36,36.42,25300.0,23.4277,23.4663,23.4212,23.4599,25300.0
2005-08-25 10:10:00,36.42,36.44,36.39,36.4,13400.0,23.4599,23.4728,23.4406,23.447,13400.0
2005-08-25 10:15:00,36.4,36.41,36.38,36.38,30200.0,23.447,23.4535,23.4341,23.4341,30200.0
2005-08-25 10:20:00,36.37,36.42,36.36,36.41,8900.0,23.4277,23.4599,23.4212,23.4535,8900.0
2005-08-25 10:25:00,36.41,36.5,36.41,36.5,23900.0,23.4535,23.5114,23.4535,23.5114,23900.0
2005-08-25 10:30:00,36.5,36.57,36.48,36.55,18000.0,23.5114,23.5565,23.4985,23.5436,18000.0
2005-08-25 10:35:00,36.55,36.57,36.54,36.56,24700.0,23.5436,23.5565,23.5372,23.5501,24700.0
2005-08-25 10:40:00,36.56,36.6,36.55,36.59,12000.0,23.5501,23.5758,23.5436,23.5694,12000.0
2005-08-25 10:45:00,36.59,36.59,36.49,36.53,53900.0,23.5694,23.5694,23.505,23.5308,53900.0
2005-08-25 10:50:00,36.52,36.57,36.51,36.55,24500.0,23.5243,23.5565,23.5179,23.5436,24500.0
2005-08-25 10:55:00,36.54,36.56,36.54,36.55,79700.0,23.5372,23.5501,23.5372,23.5436,79700.0
2005-08-25 11:00:00,36.55,36.57,36.52,36.52,37700.0,23.5436,23.5565,23.5243,23.5243,37700.0
2005-08-25 11:05:00,36.52,36.58,36.52,36.58,9600.0,23.5243,23.563,23.5243,23.563,9600.0
2005-08-25 11:10:00,36.58,36.63,36.56,36.63,15900.0,23.563,23.5952,23.5501,23.5952,15900.0
2005-08-25 11:15:00,36.63,36.65,36.63,36.64,15500.0,23.5952,23.608,23.5952,23.6016,15500.0
2005-08-25 11:20:00,36.64,36.66,36.63,36.65,16900.0,23.6016,23.6145,23.5952,23.608,16900.0
2005-08-25 11:25:00,36.66,36.71,36.66,36.7,6900.0,23.6145,23.6467,23.6145,23.6403,6900.0
2005-08-25 11:30:00,36.7,36.71,36.69,36.7,15200.0,23.6403,23.6467,23.6338,23.6403,15200.0
2005-08-25 11:35:00,36.7,36.7,36.67,36.67,7600.0,23.6403,23.6403,23.6209,23.6209,7600.0
2005-08-25 11:40:00,36.68,36.7,36.67,36.7,10700.0,23.6274,23.6403,23.6209,23.6403,10700.0
2005-08-25 11:45:00,36.7,36.71,36.69,36.7,12300.0,23.6403,23.6467,23.6338,23.6403,12300.0
2005-08-25 11:50:00,36.7,36.7,36.69,36.69,11000.0,23.6403,23.6403,23.6338,23.6338,11000.0
2005-08-25 11:55:00,36.7,36.7,36.69,36.69,3500.0,23.6403,23.6403,23.6338,23.6338,3500.0
2005-08-25 12:00:00,36.69,36.69,36.68,36.68,7100.0,23.6338,23.6338,23.6274,23.6274,7100.0
2005-08-25 12:05:00,36.68,36.69,36.68,36.69,10800.0,23.6274,23.6338,23.6274,23.6338,10800.0
2005-08-25 12:10:00,36.68,36.68,36.64,36.65,12800.0,23.6274,23.6274,23.6016,23.608,12800.0
2005-08-25 12:15:00,36.65,36.65,36.64,36.64,9200.0,23.608,23.608,23.6016,23.6016,9200.0
2005-08-25 12:20:00,36.64,36.67,36.63,36.63,10800.0,23.6016,23.6209,23.5952,23.5952,10800.0
2005-08-25 12:25:00,36.64,36.66,36.63,36.66,8900.0,23.6016,23.6145,23.5952,23.6145,8900.0
2005-08-25 12:30:00,36.66,36.68,36.63,36.63,8000.0,23.6145,23.6274,23.5952,23.5952,8000.0
2005-08-25 12:35:00,36.62,36.63,36.62,36.63,7400.0,23.5887,23.5952,23.5887,23.5952,7400.0
2005-08-25 12:40:00,36.63,36.64,36.63,36.64,4800.0,23.5952,23.6016,23.5952,23.6016,4800.0
2005-08-25 12:45:00,36.65,36.69,36.65,36.68,14200.0,23.608,23.6338,23.608,23.6274,14200.0
2005-08-25 12:50:00,36.67,36.72,36.67,36.7,28600.0,23.6209,23.6531,23.6209,23.6403,28600.0
2005-08-25 12:55:00,36.7,36.71,36.69,36.69,16700.0,23.6403,23.6467,23.6338,23.6338,16700.0
2005-08-25 13:00:00,36.69,36.72,36.68,36.72,16800.0,23.6338,23.6531,23.6274,23.6531,16800.0
2005-08-25 13:05:00,36.71,36.73,36.71,36.73,3300.0,23.6467,23.6596,23.6467,23.6596,3300.0
2005-08-25 13:10:00,36.74,36.75,36.68,36.68,24200.0,23.666,23.6725,23.6274,23.6274,24200.0
2005-08-25 13:15:00,36.69,36.71,36.66,36.67,19800.0,23.6338,23.6467,23.6145,23.6209,19800.0
2005-08-25 13:20:00,36.67,36.71,36.67,36.7,15400.0,23.6209,23.6467,23.6209,23.6403,15400.0
2005-08-25 13:25:00,36.71,36.73,36.7,36.73,13200.0,23.6467,23.6596,23.6403,23.6596,13200.0
2005-08-25 13:30:00,36.73,36.76,36.72,36.74,26200.0,23.6596,23.6789,23.6531,23.666,26200.0
2005-08-25 13:35:00,36.73,36.77,36.72,36.72,24700.0,23.6596,23.6853,23.6531,23.6531,24700.0
2005-08-25 13:40:00,36.72,36.73,36.72,36.73,5900.0,23.6531,23.6596,23.6531,23.6596,5900.0
2005-08-25 13:45:00,36.73,36.74,36.67,36.67,16800.0,23.6596,23.666,23.6209,23.6209,16800.0
2005-08-25 13:50:00,36.67,36.68,36.67,36.67,7000.0,23.6209,23.6274,23.6209,23.6209,7000.0
2005-08-25 13:55:00,36.68,36.69,36.68,36.69,9100.0,23.6274,23.6338,23.6274,23.6338,9100.0
2005-08-25 14:00:00,36.68,36.7,36.68,36.7,9600.0,23.6274,23.6403,23.6274,23.6403,9600.0
2005-08-25 14:05:00,36.7,36.71,36.69,36.7,12700.0,23.6403,23.6467,23.6338,23.6403,12700.0
2005-08-25 14:10:00,36.7,36.71,36.66,36.66,14700.0,23.6403,23.6467,23.6145,23.6145,14700.0
2005-08-25 14:15:00,36.66,36.72,36.66,36.71,5900.0,23.6145,23.6531,23.6145,23.6467,5900.0
2005-08-25 14:20:00,36.7,36.74,36.69,36.73,11200.0,23.6403,23.666,23.6338,23.6596,11200.0
2005-08-25 14:25:00,36.72,36.74,36.71,36.74,6900.0,23.6531,23.666,23.6467,23.666,6900.0
2005-08-25 14:30:00,36.75,36.79,36.72,36.72,26100.0,23.6725,23.6982,23.6531,23.6531,26100.0
2005-08-25 14:35:00,36.73,36.73,36.71,36.72,8700.0,23.6596,23.6596,23.6467,23.6531,8700.0
2005-08-25 14:40:00,36.73,36.75,36.72,36.74,20700.0,23.6596,23.6725,23.6531,23.666,20700.0
2005-08-25 14:45:00,36.74,36.78,36.74,36.74,8700.0,23.666,23.6918,23.666,23.666,8700.0
2005-08-25 14:50:00,36.75,36.79,36.75,36.77,20700.0,23.6725,23.6982,23.6725,23.6853,20700.0
2005-08-25 14:55:00,36.77,36.85,36.77,36.84,20000.0,23.6853,23.7369,23.6853,23.7304,20000.0
2005-08-25 15:00:00,36.84,36.87,36.83,36.84,42900.0,23.7304,23.7498,23.724,23.7304,42900.0
2005-08-25 15:05:00,36.85,36.87,36.85,36.86,10000.0,23.7369,23.7498,23.7369,23.7433,10000.0
2005-08-25 15:10:00,36.86,36.87,36.85,36.86,13800.0,23.7433,23.7498,23.7369,23.7433,13800.0
2005-08-25 15:15:00,36.86,36.87,36.86,36.86,10300.0,23.7433,23.7498,23.7433,23.7433,10300.0
2005-08-25 15:20:00,36.86,36.88,36.86,36.87,24600.0,23.7433,23.7562,23.7433,23.7498,24600.0
2005-08-25 15:25:00,36.87,36.87,36.8,36.8,10300.0,23.7498,23.7498,23.7047,23.7047,10300.0
2005-08-25 15:30:00,36.79,36.79,36.76,36.78,13600.0,23.6982,23.6982,23.6789,23.6918,13600.0
2005-08-25 15:35:00,36.77,36.81,36.77,36.8,15700.0,23.6853,23.7111,23.6853,23.7047,15700.0
2005-08-25 15:40:00,36.81,36.84,36.78,36.8,43700.0,23.7111,23.7304,23.6918,23.7047,43700.0
2005-08-25 15:45:00,36.81,36.85,36.81,36.85,27900.0,23.7111,23.7369,23.7111,23.7369,27900.0
2005-08-25 15:50:00,36.84,36.87,36.82,36.82,22200.0,23.7304,23.7498,23.7176,23.7176,22200.0
2005-08-25 15:55:00,36.82,36.84,36.79,36.8,38300.0,23.7176,23.7304,23.6982,23.7047,38300.0
2005-08-26 09:30:00,36.65,36.76,36.65,36.73,12500.0,23.608,23.6789,23.608,23.6596,12500.0
2005-08-26 09:35:00,36.73,36.81,36.7,36.7,8700.0,23.6596,23.7111,23.6403,23.6403,8700.0
2005-08-26 09:40:00,36.7,36.71,36.62,36.69,8800.0,23.6403,23.6467,23.5887,23.6338,8800.0
2005-08-26 09:45:00,36.69,36.72,36.51,36.51,14200.0,23.6338,23.6531,23.5179,23.5179,14200.0
2005-08-26 09:50:00,36.51,36.52,36.45,36.45,12100.0,23.5179,23.5243,23.4792,23.4792,12100.0
2005-08-26 09:55:00,36.45,36.56,36.45,36.54,16600.0,23.4792,23.5501,23.4792,23.5372,16600.0
2005-08-26 10:00:00,36.52,36.53,36.35,36.35,27800.0,23.5243,23.5308,23.4148,23.4148,27800.0
2005-08-26 10:05:00,36.37,36.48,36.36,36.46,26800.0,23.4277,23.4985,23.4212,23.4857,26800.0
2005-08-26 10:10:00,36.45,36.45,36.39,36.39,7300.0,23.4792,23.4792,23.4406,23.4406,7300.0
2005-08-26 10:15:00,36.39,36.53,36.39,36.5,9200.0,23.4406,23.5308,23.4406,23.5114,9200.0
2005-08-26 10:20:00,36.48,36.51,36.46,36.46,8600.0,23.4985,23.5179,23.4857,23.4857,8600.0
2005-08-26 10:25:00,36.46,36.59,36.43,36.59,7200.0,23.4857,23.5694,23.4663,23.5694,7200.0
2005-08-26 10:30:00,36.58,36.68,36.58,36.66,9600.0,23.563,23.6274,23.563,23.6145,9600.0
2005-08-26 10:35:00,36.67,36.67,36.61,36.64,3800.0,23.6209,23.6209,23.5823,23.6016,3800.0
2005-08-26 10:40:00,36.64,36.67,36.54,36.56,12200.0,23.6016,23.6209,23.5372,23.5501,12200.0
2005-08-26 10:45:00,36.55,36.55,36.51,36.53,1800.0,23.5436,23.5436,23.5179,23.5308,1800.0
2005-08-26 10:50:00,36.53,36.58,36.52,36.52,8300.0,23.5308,23.563,23.5243,23.5243,8300.0
2005-08-26 10:55:00,36.52,36.56,36.51,36.56,4500.0,23.5243,23.5501,23.5179,23.5501,4500.0
2005-08-26 11:00:00,36.57,36.57,36.52,36.52,3800.0,23.5565,23.5565,23.5243,23.5243,3800.0
2005-08-26 11:05:00,36.51,36.52,36.48,36.49,3700.0,23.5179,23.5243,23.4985,23.505,3700.0
2005-08-26 11:10:00,36.5,36.52,36.49,36.51,6400.0,23.5114,23.5243,23.505,23.5179,6400.0
2005-08-26 11:15:00,36.5,36.5,36.46,36.48,3400.0,23.5114,23.5114,23.4857,23.4985,3400.0
2005-08-26 11:20:00,36.49,36.5,36.47,36.47,12700.0,23.505,23.5114,23.4921,23.4921,12700.0
2005-08-26 11:25:00,36.46,36.47,36.41,36.41,8700.0,23.4857,23.4921,23.4535,23.4535,8700.0
2005-08-26 11:30:00,36.41,36.45,36.4,36.4,7100.0,23.4535,23.4792,23.447,23.447,7100.0
2005-08-26 11:35:00,36.4,36.41,36.36,36.38,5000.0,23.447,23.4535,23.4212,23.4341,5000.0
2005-08-26 11:40:00,36.37,36.39,36.35,36.37,5900.0,23.4277,23.4406,23.4148,23.4277,5900.0
2005-08-26 11:45:00,36.38,36.38,36.31,36.31,3800.0,23.4341,23.4341,23.389,23.389,3800.0
2005-08-26 11:50:00,36.31,36.34,36.3,36.32,5100.0,23.389,23.4084,23.3826,23.3955,5100.0
2005-08-26 11:55:00,36.32,36.36,36.32,36.34,3100.0,23.3955,23.4212,23.3955,23.4084,3100.0
2005-08-26 12:00:00,36.34,36.41,36.33,36.41,5100.0,23.4084,23.4535,23.4019,23.4535,5100.0
2005-08-26 12:05:00,36.41,36.43,36.4,36.41,5200.0,23.4535,23.4663,23.447,23.4535,5200.0
2005-08-26 12:10:00,36.41,36.43,36.39,36.4,3200.0,23.4535,23.4663,23.4406,23.447,3200.0
2005-08-26 12:15:00,36.4,36.45,36.4,36.43,4100.0,23.447,23.4792,23.447,23.4663,4100.0
2005-08-26 12:20:00,36.44,36.48,36.42,36.42,2900.0,23.4728,23.4985,23.4599,23.4599,2900.0
2005-08-26 12:25:00,36.43,36.43,36.42,36.43,1600.0,23.4663,23.4663,23.4599,23.4663,1600.0
2005-08-26 12:30:00,36.42,36.45,36.42,36.42,2500.0,23.4599,23.4792,23.4599,23.4599,2500.0
2005-08-26 12:35:00,36.42,36.43,36.41,36.41,2100.0,23.4599,23.4663,23.4535,23.4535,2100.0
2005-08-26 12:40:00,36.41,36.43,36.4,36.43,1800.0,23.4535,23.4663,23.447,23.4663,1800.0
2005-08-26 12:45:00,36.43,36.43,36.38,36.4,5900.0,23.4663,23.4663,23.4341,23.447,5900.0
2005-08-26 12:50:00,36.38,36.39,36.34,36.35,3500.0,23.4341,23.4406,23.4084,23.4148,3500.0
2005-08-26 12:55:00,36.32,36.37,36.32,36.37,3200.0,23.3955,23.4277,23.3955,23.4277,3200.0
2005-08-26 13:00:00,36.37,36.38,36.35,36.37,2600.0,23.4277,23.4341,23.4148,23.4277,2600.0
2005-08-26 13:05:00,36.36,36.36,36.3,36.3,6600.0,23.4212,23.4212,23.3826,23.3826,6600.0
2005-08-26 13:10:00,36.3,36.31,36.24,36.24,12000.0,23.3826,23.389,23.3439,23.3439,12000.0
2005-08-26 13:15:00,36.25,36.29,36.24,36.26,4500.0,23.3504,23.3762,23.3439,23.3568,4500.0
2005-08-26 13:20:00,36.27,36.27,36.25,36.26,5500.0,23.3633,23.3633,23.3504,23.3568,5500.0
2005-08-26 13:25:00,36.25,36.31,36.23,36.31,7800.0,23.3504,23.389,23.3375,23.389,7800.0
2005-08-26 13:30:00,36.3,36.35,36.3,36.35,4600.0,23.3826,23.4148,23.3826,23.4148,4600.0
2005-08-26 13:35:00,36.35,36.36,36.33,36.36,4400.0,23.4148,23.4212,23.4019,23.4212,4400.0
2005-08-26 13:40:00,36.35,36.37,36.34,36.36,2800.0,23.4148,23.4277,23.4084,23.4212,2800.0
2005-08-26 13:45:00,36.36,36.37,36.36,36.36,2000.0,23.4212,23.4277,23.4212,23.4212,2000.0
2005-08-26 13:50:00,36.38,36.42,36.38,36.38,10600.0,23.4341,23.4599,23.4341,23.4341,10600.0
2005-08-26 13:55:00,36.38,36.38,36.32,36.32,2600.0,23.4341,23.4341,23.3955,23.3955,2600.0
2005-08-26 14:00:00,36.34,36.34,36.26,36.32,8400.0,23.4084,23.4084,23.3568,23.3955,8400.0
2005-08-26 14:05:00,36.31,36.33,36.25,36.31,13900.0,23.389,23.4019,23.3504,23.389,13900.0
2005-08-26 14:10:00,36.3,36.32,36.24,36.32,6800.0,23.3826,23.3955,23.3439,23.3955,6800.0
2005-08-26 14:15:00,36.31,36.33,36.3,36.33,5400.0,23.389,23.4019,23.3826,23.4019,5400.0
2005-08-26 14:20:00,36.32,36.42,36.32,36.38,7700.0,23.3955,23.4599,23.3955,23.4341,7700.0
2005-08-26 14:25:00,36.39,36.51,36.37,36.49,41900.0,23.4406,23.5179,23.4277,23.505,41900.0
2005-08-26 14:30:00,36.49,36.5,36.46,36.48,10000.0,23.505,23.5114,23.4857,23.4985,10000.0
2005-08-26 14:35:00,36.47,36.5,36.46,36.48,3800.0,23.4921,23.5114,23.4857,23.4985,3800.0
2005-08-26 14:40:00,36.47,36.53,36.47,36.5,16700.0,23.4921,23.5308,23.4921,23.5114,16700.0
2005-08-26 14:45:00,36.5,36.5,36.46,36.47,6900.0,23.5114,23.5114,23.4857,23.4921,6900.0
2005-08-26 14:50:00,36.46,36.48,36.43,36.48,5500.0,23.4857,23.4985,23.4663,23.4985,5500.0
2005-08-26 14:55:00,36.48,36.49,36.44,36.45,9000.0,23.4985,23.505,23.4728,23.4792,9000.0
2005-08-26 15:00:00,36.47,36.47,36.41,36.45,9100.0,23.4921,23.4921,23.4535,23.4792,9100.0
2005-08-26 15:05:00,36.45,36.49,36.43,36.49,12200.0,23.4792,23.505,23.4663,23.505,12200.0
2005-08-26 15:10:00,36.47,36.5,36.45,36.49,8900.0,23.4921,23.5114,23.4792,23.505,8900.0
2005-08-26 15:15:00,36.49,36.52,36.45,36.52,30100.0,23.505,23.5243,23.4792,23.5243,30100.0
2005-08-26 15:20:00,36.51,36.52,36.48,36.52,10700.0,23.5179,23.5243,23.4985,23.5243,10700.0
2005-08-26 15:25:00,36.53,36.54,36.51,36.53,8100.0,23.5308,23.5372,23.5179,23.5308,8100.0
2005-08-26 15:30:00,36.53,36.53,36.5,36.5,11400.0,23.5308,23.5308,23.5114,23.5114,11400.0
2005-08-26 15:35:00,36.5,36.53,36.5,36.52,5700.0,23.5114,23.5308,23.5114,23.5243,5700.0
2005-08-26 15:40:00,36.51,36.52,36.5,36.51,21600.0,23.5179,23.5243,23.5114,23.5179,21600.0
2005-08-26 15:45:00,36.5,36.52,36.45,36.52,17300.0,23.5114,23.5243,23.4792,23.5243,17300.0
2005-08-26 15:50:00,36.51,36.52,36.48,36.5,17800.0,23.5179,23.5243,23.4985,23.5114,17800.0
2005-08-26 15:55:00,36.51,36.53,36.47,36.47,47900.0,23.5179,23.5308,23.4921,23.4921,47900.0
2005-08-29 09:30:00,36.21,36.32,35.98,36.03,28500.0,23.3246,23.3955,23.1765,23.2087,28500.0
2005-08-29 09:35:00,36.0,36.03,35.9,35.97,30600.0,23.1894,23.2087,23.1249,23.17,30600.0
2005-08-29 09:40:00,35.96,35.99,35.9,35.98,13400.0,23.1636,23.1829,23.1249,23.1765,13400.0
2005-08-29 09:45:00,35.97,35.98,35.91,35.97,9200.0,23.17,23.1765,23.1314,23.17,9200.0
2005-08-29 09:50:00,35.98,36.02,35.96,36.02,14000.0,23.1765,23.2022,23.1636,23.2022,14000.0
2005-08-29 09:55:00,36.05,36.1,36.04,36.09,7100.0,23.2216,23.2538,23.2151,23.2473,7100.0
2005-08-29 10:00:00,36.06,36.14,36.04,36.06,12900.0,23.228,23.2795,23.2151,23.228,12900.0
2005-08-29 10:05:00,36.06,36.11,35.98,36.02,19700.0,23.228,23.2602,23.1765,23.2022,19700.0
2005-08-29 10:10:00,36.03,36.13,35.92,36.1,46000.0,23.2087,23.2731,23.1378,23.2538,46000.0
2005-08-29 10:15:00,36.1,36.15,36.05,36.11,23900.0,23.2538,23.286,23.2216,23.2602,23900.0
2005-08-29 10:20:00,36.13,36.16,36.09,36.13,46900.0,23.2731,23.2924,23.2473,23.2731,46900.0
2005-08-29 10:25:00,36.13,36.16,36.05,36.06,4700.0,23.2731,23.2924,23.2216,23.228,4700.0
2005-08-29 10:30:00,36.06,36.12,36.06,36.11,13600.0,23.228,23.2667,23.228,23.2602,13600.0
2005-08-29 10:35:00,36.11,36.18,36.11,36.14,26500.0,23.2602,23.3053,23.2602,23.2795,26500.0
2005-08-29 10:40:00,36.14,36.15,36.13,36.14,17100.0,23.2795,23.286,23.2731,23.2795,17100.0
2005-08-29 10:45:00,36.15,36.15,36.13,36.15,17100.0,23.286,23.286,23.2731,23.286,17100.0
2005-08-29 10:50:00,36.15,36.16,36.14,36.15,62600.0,23.286,23.2924,23.2795,23.286,62600.0
2005-08-29 10:55:00,36.16,36.16,36.14,36.14,8500.0,23.2924,23.2924,23.2795,23.2795,8500.0
2005-08-29 11:00:00,36.15,36.16,36.14,36.14,14800.0,23.286,23.2924,23.2795,23.2795,14800.0
2005-08-29 11:05:00,36.14,36.15,36.14,36.15,10700.0,23.2795,23.286,23.2795,23.286,10700.0
2005-08-29 11:10:00,36.15,36.16,36.14,36.16,42700.0,23.286,23.2924,23.2795,23.2924,42700.0
2005-08-29 11:15:00,36.16,36.19,36.16,36.19,8300.0,23.2924,23.3117,23.2924,23.3117,8300.0
2005-08-29 11:20:00,36.2,36.25,36.2,36.25,7600.0,23.3182,23.3504,23.3182,23.3504,7600.0
2005-08-29 11:25:00,36.24,36.28,36.23,36.28,8000.0,23.3439,23.3697,23.3375,23.3697,8000.0
2005-08-29 11:30:00,36.28,36.32,36.28,36.32,10200.0,23.3697,23.3955,23.3697,23.3955,10200.0
2005-08-29 11:35:00,36.31,36.44,36.31,36.44,25700.0,23.389,23.4728,23.389,23.4728,25700.0
2005-08-29 11:40:00,36.44,36.48,36.44,36.45,11900.0,23.4728,23.4985,23.4728,23.4792,11900.0
2005-08-29 11:45:00,36.46,36.48,36.43,36.45,16300.0,23.4857,23.4985,23.4663,23.4792,16300.0
2005-08-29 11:50:00,36.44,36.49,36.4,36.43,10800.0,23.4728,23.505,23.447,23.4663,10800.0
2005-08-29 11:55:00,36.43,36.44,36.39,36.39,41000.0,23.4663,23.4728,23.4406,23.4406,41000.0
2005-08-29 12:00:00,36.39,36.39,36.31,36.32,11600.0,23.4406,23.4406,23.389,23.3955,11600.0
2005-08-29 12:05:00,36.32,36.34,36.32,36.32,2600.0,23.3955,23.4084,23.3955,23.3955,2600.0
2005-08-29 12:10:00,36.32,36.39,36.31,36.39,8100.0,23.3955,23.4406,23.389,23.4406,8100.0
2005-08-29 12:15:00,36.39,36.4,36.34,36.35,3500.0,23.4406,23.447,23.4084,23.4148,3500.0
2005-08-29 12:20:00,36.35,36.37,36.34,36.36,3100.0,23.4148,23.4277,23.4084,23.4212,3100.0
2005-08-29 12:25:00,36.37,36.37,36.35,36.36,4000.0,23.4277,23.4277,23.4148,23.4212,4000.0
2005-08-29 12:30:00,36.36,36.36,36.31,36.32,4700.0,23.4212,23.4212,23.389,23.3955,4700.0
2005-08-29 12:35:00,36.32,36.32,36.28,36.28,3800.0,23.3955,23.3955,23.3697,23.3697,3800.0
2005-08-29 12:40:00,36.27,36.29,36.26,36.27,5900.0,23.3633,23.3762,23.3568,23.3633,5900.0
2005-08-29 12:45:00,36.26,36.27,36.26,36.26,5700.0,23.3568,23.3633,23.3568,23.3568,5700.0
2005-08-29 12:50:00,36.26,36.27,36.24,36.26,3800.0,23.3568,23.3633,23.3439,23.3568,3800.0
2005-08-29 12:55:00,36.26,36.3,36.26,36.3,4000.0,23.3568,23.3826,23.3568,23.3826,4000.0
2005-08-29 13:00:00,36.3,36.45,36.29,36.43,28300.0,23.3826,23.4792,23.3762,23.4663,28300.0
2005-08-29 13:05:00,36.4,36.47,36.4,36.44,21400.0,23.447,23.4921,23.447,23.4728,21400.0
2005-08-29 13:10:00,36.43,36.51,36.43,36.5,10300.0,23.4663,23.5179,23.4663,23.5114,10300.0
2005-08-29 13:15:00,36.49,36.55,36.49,36.5,15700.0,23.505,23.5436,23.505,23.5114,15700.0
2005-08-29 13:20:00,36.5,36.53,36.49,36.49,8500.0,23.5114,23.5308,23.505,23.505,8500.0
2005-08-29 13:25:00,36.49,36.51,36.47,36.47,58200.0,23.505,23.5179,23.4921,23.4921,58200.0
2005-08-29 13:30:00,36.49,36.49,36.46,36.46,5800.0,23.505,23.505,23.4857,23.4857,5800.0
2005-08-29 13:35:00,36.47,36.48,36.47,36.47,4700.0,23.4921,23.4985,23.4921,23.4921,4700.0
2005-08-29 13:40:00,36.47,36.5,36.45,36.46,14400.0,23.4921,23.5114,23.4792,23.4857,14400.0
2005-08-29 13:45:00,36.46,36.58,36.46,36.55,12600.0,23.4857,23.563,23.4857,23.5436,12600.0
2005-08-29 13:50:00,36.54,36.56,36.44,36.45,48000.0,23.5372,23.5501,23.4728,23.4792,48000.0
2005-08-29 13:55:00,36.43,36.45,36.42,36.43,14100.0,23.4663,23.4792,23.4599,23.4663,14100.0
2005-08-29 14:00:00,36.42,36.44,36.39,36.39,6200.0,23.4599,23.4728,23.4406,23.4406,6200.0
2005-08-29 14:05:00,36.4,36.41,36.31,36.36,12600.0,23.447,23.4535,23.389,23.4212,12600.0
2005-08-29 14:10:00,36.36,36.4,36.36,36.4,3900.0,23.4212,23.447,23.4212,23.447,3900.0
2005-08-29 14:15:00,36.4,36.41,36.39,36.41,9000.0,23.447,23.4535,23.4406,23.4535,9000.0
2005-08-29 14:20:00,36.4,36.41,36.39,36.41,8800.0,23.447,23.4535,23.4406,23.4535,8800.0
2005-08-29 14:25:00,36.41,36.43,36.4,36.43,15600.0,23.4535,23.4663,23.447,23.4663,15600.0
2005-08-29 14:30:00,36.45,36.48,36.4,36.4,36300.0,23.4792,23.4985,23.447,23.447,36300.0
2005-08-29 14:35:00,36.4,36.41,36.4,36.41,10400.0,23.447,23.4535,23.447,23.4535,10400.0
2005-08-29 14:40:00,36.4,36.44,36.4,36.44,9800.0,23.447,23.4728,23.447,23.4728,9800.0
2005-08-29 14:45:00,36.44,36.44,36.41,36.41,7900.0,23.4728,23.4728,23.4535,23.4535,7900.0
2005-08-29 14:50:00,36.41,36.42,36.39,36.4,18100.0,23.4535,23.4599,23.4406,23.447,18100.0
2005-08-29 14:55:00,36.4,36.42,36.38,36.39,9900.0,23.447,23.4599,23.4341,23.4406,9900.0
2005-08-29 15:00:00,36.38,36.41,36.36,36.4,12000.0,23.4341,23.4535,23.4212,23.447,12000.0
2005-08-29 15:05:00,36.4,36.41,36.38,36.38,18600.0,23.447,23.4535,23.4341,23.4341,18600.0
2005-08-29 15:10:00,36.39,36.39,36.32,36.32,27000.0,23.4406,23.4406,23.3955,23.3955,27000.0
2005-08-29 15:15:00,36.33,36.34,36.3,36.3,28600.0,23.4019,23.4084,23.3826,23.3826,28600.0
2005-08-29 15:20:00,36.3,36.31,36.29,36.31,10800.0,23.3826,23.389,23.3762,23.389,10800.0
2005-08-29 15:25:00,36.31,36.31,36.28,36.29,23800.0,23.389,23.389,23.3697,23.3762,23800.0
2005-08-29 15:30:00,36.29,36.31,36.28,36.29,38800.0,23.3762,23.389,23.3697,23.3762,38800.0
2005-08-29 15:35:00,36.29,36.29,36.24,36.26,38400.0,23.3762,23.3762,23.3439,23.3568,38400.0
2005-08-29 15:40:00,36.26,36.27,36.24,36.25,28900.0,23.3568,23.3633,23.3439,23.3504,28900.0
2005-08-29 15:45:00,36.25,36.26,36.23,36.23,37500.0,23.3504,23.3568,23.3375,23.3375,37500.0
2005-08-29 15:50:00,36.22,36.23,36.21,36.22,36200.0,23.3311,23.3375,23.3246,23.3311,36200.0
2005-08-29 15:55:00,36.22,36.23,36.19,36.23,69900.0,23.3311,23.3375,23.3117,23.3375,69900.0
2005-08-30 09:30:00,36.0,36.01,35.96,36.01,31300.0,23.1894,23.1958,23.1636,23.1958,31300.0
2005-08-30 09:35:00,36.0,36.08,35.94,35.95,26900.0,23.1894,23.2409,23.1507,23.1571,26900.0
2005-08-30 09:40:00,35.96,36.07,35.8,35.8,24200.0,23.1636,23.2344,23.0605,23.0605,24200.0
2005-08-30 09:45:00,35.86,35.86,35.78,35.85,40300.0,23.0992,23.0992,23.0476,23.0927,40300.0
2005-08-30 09:50:00,35.84,35.85,35.78,35.78,20000.0,23.0863,23.0927,23.0476,23.0476,20000.0
2005-08-30 09:55:00,35.77,35.82,35.77,35.79,18800.0,23.0412,23.0734,23.0412,23.0541,18800.0
2005-08-30 10:00:00,35.81,35.86,35.75,35.77,31300.0,23.067,23.0992,23.0283,23.0412,31300.0
2005-08-30 10:05:00,35.77,35.79,35.73,35.74,44700.0,23.0412,23.0541,23.0154,23.0219,44700.0
2005-08-30 10:10:00,35.74,35.83,35.73,35.78,35600.0,23.0219,23.0798,23.0154,23.0476,35600.0
2005-08-30 10:15:00,35.77,35.8,35.74,35.75,27000.0,23.0412,23.0605,23.0219,23.0283,27000.0
2005-08-30 10:20:00,35.75,35.78,35.73,35.74,36700.0,23.0283,23.0476,23.0154,23.0219,36700.0
2005-08-30 10:25:00,35.74,35.74,35.59,35.6,24500.0,23.0219,23.0219,22.9253,22.9317,24500.0
2005-08-30 10:30:00,35.6,35.61,35.51,35.57,24300.0,22.9317,22.9381,22.8737,22.9124,24300.0
2005-08-30 10:35:00,35.57,35.57,35.49,35.52,30000.0,22.9124,22.9124,22.8608,22.8802,30000.0
2005-08-30 10:40:00,35.53,35.57,35.34,35.4,45100.0,22.8866,22.9124,22.7642,22.8029,45100.0
2005-08-30 10:45:00,35.37,35.49,35.37,35.46,36300.0,22.7835,22.8608,22.7835,22.8415,36300.0
2005-08-30 10:50:00,35.46,35.48,35.39,35.39,42900.0,22.8415,22.8544,22.7964,22.7964,42900.0
2005-08-30 10:55:00,35.39,35.41,35.36,35.41,21400.0,22.7964,22.8093,22.7771,22.8093,21400.0
2005-08-30 11:00:00,35.41,35.45,35.4,35.42,16500.0,22.8093,22.8351,22.8029,22.8157,16500.0
2005-08-30 11:05:00,35.41,35.43,35.38,35.39,18100.0,22.8093,22.8222,22.79,22.7964,18100.0
2005-08-30 11:10:00,35.39,35.41,35.39,35.39,18200.0,22.7964,22.8093,22.7964,22.7964,18200.0
2005-08-30 11:15:00,35.39,35.39,35.25,35.25,35900.0,22.7964,22.7964,22.7062,22.7062,35900.0
2005-08-30 11:20:00,35.24,35.34,35.24,35.34,36200.0,22.6998,22.7642,22.6998,22.7642,36200.0
2005-08-30 11:25:00,35.35,35.45,35.35,35.45,33200.0,22.7707,22.8351,22.7707,22.8351,33200.0
2005-08-30 11:30:00,35.43,35.46,35.42,35.43,25000.0,22.8222,22.8415,22.8157,22.8222,25000.0
2005-08-30 11:35:00,35.43,35.46,35.41,35.46,24800.0,22.8222,22.8415,22.8093,22.8415,24800.0
2005-08-30 11:40:00,35.46,35.49,35.42,35.49,31700.0,22.8415,22.8608,22.8157,22.8608,31700.0
2005-08-30 11:45:00,35.47,35.5,35.47,35.49,26700.0,22.848,22.8673,22.848,22.8608,26700.0
2005-08-30 11:50:00,35.48,35.5,35.47,35.49,21000.0,22.8544,22.8673,22.848,22.8608,21000.0
2005-08-30 11:55:00,35.49,35.53,35.47,35.53,21200.0,22.8608,22.8866,22.848,22.8866,21200.0
2005-08-30 12:00:00,35.51,35.55,35.5,35.52,26500.0,22.8737,22.8995,22.8673,22.8802,26500.0
2005-08-30 12:05:00,35.53,35.58,35.51,35.58,19300.0,22.8866,22.9188,22.8737,22.9188,19300.0
2005-08-30 12:10:00,35.57,35.57,35.51,35.51,15800.0,22.9124,22.9124,22.8737,22.8737,15800.0
2005-08-30 12:15:00,35.5,35.53,35.45,35.5,40300.0,22.8673,22.8866,22.8351,22.8673,40300.0
2005-08-30 12:20:00,35.49,35.58,35.49,35.54,18300.0,22.8608,22.9188,22.8608,22.893,18300.0
2005-08-30 12:25:00,35.55,35.59,35.53,35.53,18800.0,22.8995,22.9253,22.8866,22.8866,18800.0
2005-08-30 12:30:00,35.55,35.57,35.53,35.53,11300.0,22.8995,22.9124,22.8866,22.8866,11300.0
2005-08-30 12:35:00,35.54,35.55,35.52,35.55,18900.0,22.893,22.8995,22.8802,22.8995,18900.0
2005-08-30 12:40:00,35.55,35.56,35.53,35.56,9800.0,22.8995,22.9059,22.8866,22.9059,9800.0
2005-08-30 12:45:00,35.56,35.62,35.55,35.62,9600.0,22.9059,22.9446,22.8995,22.9446,9600.0
2005-08-30 12:50:00,35.62,35.63,35.59,35.62,8900.0,22.9446,22.951,22.9253,22.9446,8900.0
2005-08-30 12:55:00,35.61,35.63,35.59,35.63,12400.0,22.9381,22.951,22.9253,22.951,12400.0
2005-08-30 13:00:00,35.62,35.63,35.56,35.56,16400.0,22.9446,22.951,22.9059,22.9059,16400.0
2005-08-30 13:05:00,35.57,35.58,35.55,35.55,13700.0,22.9124,22.9188,22.8995,22.8995,13700.0
2005-08-30 13:10:00,35.55,35.57,35.54,35.56,9300.0,22.8995,22.9124,22.893,22.9059,9300.0
2005-08-30 13:15:00,35.55,35.55,35.51,35.54,58000.0,22.8995,22.8995,22.8737,22.893,58000.0
2005-08-30 13:20:00,35.52,35.55,35.52,35.55,39900.0,22.8802,22.8995,22.8802,22.8995,39900.0
2005-08-30 13:25:00,35.55,35.58,35.55,35.58,15800.0,22.8995,22.9188,22.8995,22.9188,15800.0
2005-08-30 13:30:00,35.57,35.57,35.53,35.56,17400.0,22.9124,22.9124,22.8866,22.9059,17400.0
2005-08-30 13:35:00,35.57,35.61,35.56,35.61,25000.0,22.9124,22.9381,22.9059,22.9381,25000.0
2005-08-30 13:40:00,35.62,35.7,35.6,35.67,14300.0,22.9446,22.9961,22.9317,22.9768,14300.0
2005-08-30 13:45:00,35.67,35.68,35.66,35.66,11900.0,22.9768,22.9832,22.9703,22.9703,11900.0
2005-08-30 13:50:00,35.67,35.7,35.64,35.69,27900.0,22.9768,22.9961,22.9575,22.9897,27900.0
2005-08-30 13:55:00,35.7,35.7,35.62,35.66,20000.0,22.9961,22.9961,22.9446,22.9703,20000.0
2005-08-30 14:00:00,35.65,35.66,35.58,35.59,22000.0,22.9639,22.9703,22.9188,22.9253,22000.0
2005-08-30 14:05:00,35.58,35.59,35.56,35.56,18400.0,22.9188,22.9253,22.9059,22.9059,18400.0
2005-08-30 14:10:00,35.57,35.58,35.55,35.57,15700.0,22.9124,22.9188,22.8995,22.9124,15700.0
2005-08-30 14:15:00,35.57,35.59,35.51,35.58,43900.0,22.9124,22.9253,22.8737,22.9188,43900.0
2005-08-30 14:20:00,35.59,35.61,35.53,35.54,15300.0,22.9253,22.9381,22.8866,22.893,15300.0
2005-08-30 14:25:00,35.53,35.57,35.51,35.53,24700.0,22.8866,22.9124,22.8737,22.8866,24700.0
2005-08-30 14:30:00,35.54,35.55,35.5,35.55,25000.0,22.893,22.8995,22.8673,22.8995,25000.0
2005-08-30 14:35:00,35.55,35.57,35.54,35.57,14600.0,22.8995,22.9124,22.893,22.9124,14600.0
2005-08-30 14:40:00,35.57,35.57,35.52,35.54,30000.0,22.9124,22.9124,22.8802,22.893,30000.0
2005-08-30 14:45:00,35.54,35.55,35.52,35.52,21100.0,22.893,22.8995,22.8802,22.8802,21100.0
2005-08-30 14:50:00,35.53,35.53,35.41,35.45,29700.0,22.8866,22.8866,22.8093,22.8351,29700.0
2005-08-30 14:55:00,35.45,35.47,35.38,35.39,43100.0,22.8351,22.848,22.79,22.7964,43100.0
2005-08-30 15:00:00,35.38,35.42,35.33,35.41,34200.0,22.79,22.8157,22.7578,22.8093,34200.0
2005-08-30 15:05:00,35.4,35.53,35.4,35.53,22900.0,22.8029,22.8866,22.8029,22.8866,22900.0
2005-08-30 15:10:00,35.53,35.55,35.47,35.48,19600.0,22.8866,22.8995,22.848,22.8544,19600.0
2005-08-30 15:15:00,35.48,35.53,35.45,35.53,26100.0,22.8544,22.8866,22.8351,22.8866,26100.0
2005-08-30 15:20:00,35.52,35.53,35.5,35.52,15500.0,22.8802,22.8866,22.8673,22.8802,15500.0
2005-08-30 15:25:00,35.51,35.52,35.49,35.51,52000.0,22.8737,22.8802,22.8608,22.8737,52000.0
2005-08-30 15:30:00,35.51,35.65,35.51,35.6,67600.0,22.8737,22.9639,22.8737,22.9317,67600.0
2005-08-30 15:35:00,35.6,35.61,35.58,35.59,57800.0,22.9317,22.9381,22.9188,22.9253,57800.0
2005-08-30 15:40:00,35.6,35.6,35.55,35.58,59500.0,22.9317,22.9317,22.8995,22.9188,59500.0
2005-08-30 15:45:00,35.58,35.62,35.57,35.61,68700.0,22.9188,22.9446,22.9124,22.9381,68700.0
2005-08-30 15:50:00,35.61,35.64,35.6,35.6,62300.0,22.9381,22.9575,22.9317,22.9317,62300.0
2005-08-30 15:55:00,35.6,35.61,35.58,35.59,53100.0,22.9317,22.9381,22.9188,22.9253,53100.0
2005-08-31 09:30:00,35.63,35.67,35.6,35.6,41900.0,22.951,22.9768,22.9317,22.9317,41900.0
2005-08-31 09:35:00,35.59,35.63,35.58,35.61,32400.0,22.9253,22.951,22.9188,22.9381,32400.0
2005-08-31 09:40:00,35.64,35.64,35.57,35.57,19800.0,22.9575,22.9575,22.9124,22.9124,19800.0
2005-08-31 09:45:00,35.57,35.63,35.56,35.59,48800.0,22.9124,22.951,22.9059,22.9253,48800.0
2005-08-31 09:50:00,35.6,35.61,35.53,35.58,25300.0,22.9317,22.9381,22.8866,22.9188,25300.0
2005-08-31 09:55:00,35.58,35.69,35.56,35.6,75300.0,22.9188,22.9897,22.9059,22.9317,75300.0
2005-08-31 10:00:00,35.62,35.63,35.41,35.59,57300.0,22.9446,22.951,22.8093,22.9253,57300.0
2005-08-31 10:05:00,35.59,35.6,35.46,35.46,28600.0,22.9253,22.9317,22.8415,22.8415,28600.0
2005-08-31 10:10:00,35.46,35.48,35.4,35.45,22500.0,22.8415,22.8544,22.8029,22.8351,22500.0
2005-08-31 10:15:00,35.44,35.52,35.42,35.49,21200.0,22.8286,22.8802,22.8157,22.8608,21200.0
2005-08-31 10:20:00,35.49,35.6,35.48,35.5,21700.0,22.8608,22.9317,22.8544,22.8673,21700.0
2005-08-31 10:25:00,35.53,35.56,35.49,35.52,13300.0,22.8866,22.9059,22.8608,22.8802,13300.0
2005-08-31 10:30:00,35.52,35.61,35.34,35.5,62700.0,22.8802,22.9381,22.7642,22.8673,62700.0
2005-08-31 10:35:00,35.55,35.59,35.44,35.44,27300.0,22.8995,22.9253,22.8286,22.8286,27300.0
2005-08-31 10:40:00,35.47,35.54,35.44,35.45,16800.0,22.848,22.893,22.8286,22.8351,16800.0
2005-08-31 10:45:00,35.44,35.49,35.42,35.45,22100.0,22.8286,22.8608,22.8157,22.8351,22100.0
2005-08-31 10:50:00,35.45,35.53,35.42,35.53,18300.0,22.8351,22.8866,22.8157,22.8866,18300.0
2005-08-31 10:55:00,35.55,35.55,35.42,35.43,16300.0,22.8995,22.8995,22.8157,22.8222,16300.0
2005-08-31 11:00:00,35.44,35.49,35.41,35.48,16300.0,22.8286,22.8608,22.8093,22.8544,16300.0
2005-08-31 11:05:00,35.47,35.55,35.45,35.5,16200.0,22.848,22.8995,22.8351,22.8673,16200.0
2005-08-31 11:10:00,35.5,35.59,35.49,35.52,14900.0,22.8673,22.9253,22.8608,22.8802,14900.0
2005-08-31 11:15:00,35.51,35.6,35.5,35.59,9800.0,22.8737,22.9317,22.8673,22.9253,9800.0
2005-08-31 11:20:00,35.59,35.62,35.59,35.62,14300.0,22.9253,22.9446,22.9253,22.9446,14300.0
2005-08-31 11:25:00,35.61,35.68,35.59,35.64,37300.0,22.9381,22.9832,22.9253,22.9575,37300.0
2005-08-31 11:30:00,35.64,35.71,35.63,35.7,16100.0,22.9575,23.0025,22.951,22.9961,16100.0
2005-08-31 11:35:00,35.7,35.7,35.67,35.68,10700.0,22.9961,22.9961,22.9768,22.9832,10700.0
2005-08-31 11:40:00,35.69,35.69,35.66,35.66,25300.0,22.9897,22.9897,22.9703,22.9703,25300.0
2005-08-31 11:45:00,35.65,35.66,35.6,35.6,40800.0,22.9639,22.9703,22.9317,22.9317,40800.0
2005-08-31 11:50:00,35.61,35.61,35.57,35.58,41100.0,22.9381,22.9381,22.9124,22.9188,41100.0
2005-08-31 11:55:00,35.58,35.63,35.58,35.61,13700.0,22.9188,22.951,22.9188,22.9381,13700.0
2005-08-31 12:00:00,35.62,35.65,35.57,35.58,55100.0,22.9446,22.9639,22.9124,22.9188,55100.0
2005-08-31 12:05:00,35.57,35.58,35.5,35.57,21100.0,22.9124,22.9188,22.8673,22.9124,21100.0
2005-08-31 12:10:00,35.57,35.58,35.51,35.52,20900.0,22.9124,22.9188,22.8737,22.8802,20900.0
2005-08-31 12:15:00,35.52,35.53,35.43,35.45,35200.0,22.8802,22.8866,22.8222,22.8351,35200.0
2005-08-31 12:20:00,35.45,35.49,35.41,35.49,24700.0,22.8351,22.8608,22.8093,22.8608,24700.0
2005-08-31 12:25:00,35.49,35.49,35.44,35.45,13500.0,22.8608,22.8608,22.8286,22.8351,13500.0
2005-08-31 12:30:00,35.45,35.5,35.44,35.49,23900.0,22.8351,22.8673,22.8286,22.8608,23900.0
2005-08-31 12:35:00,35.49,35.54,35.49,35.52,27700.0,22.8608,22.893,22.8608,22.8802,27700.0
2005-08-31 12:40:00,35.51,35.52,35.45,35.48,13200.0,22.8737,22.8802,22.8351,22.8544,13200.0
2005-08-31 12:45:00,35.48,35.56,35.48,35.55,15600.0,22.8544,22.9059,22.8544,22.8995,15600.0
2005-08-31 12:50:00,35.54,35.58,35.54,35.57,7500.0,22.893,22.9188,22.893,22.9124,7500.0
2005-08-31 12:55:00,35.57,35.58,35.49,35.51,11600.0,22.9124,22.9188,22.8608,22.8737,11600.0
2005-08-31 13:00:00,35.51,35.55,35.47,35.55,19000.0,22.8737,22.8995,22.848,22.8995,19000.0
2005-08-31 13:05:00,35.55,35.56,35.53,35.55,13300.0,22.8995,22.9059,22.8866,22.8995,13300.0
2005-08-31 13:10:00,35.6,35.6,35.56,35.58,25600.0,22.9317,22.9317,22.9059,22.9188,25600.0
2005-08-31 13:15:00,35.59,35.63,35.57,35.59,18200.0,22.9253,22.951,22.9124,22.9253,18200.0
2005-08-31 13:20:00,35.59,35.59,35.54,35.54,11900.0,22.9253,22.9253,22.893,22.893,11900.0
2005-08-31 13:25:00,35.54,35.56,35.52,35.52,12700.0,22.893,22.9059,22.8802,22.8802,12700.0
2005-08-31 13:30:00,35.52,35.56,35.5,35.51,26300.0,22.8802,22.9059,22.8673,22.8737,26300.0
2005-08-31 13:35:00,35.51,35.51,35.45,35.5,18100.0,22.8737,22.8737,22.8351,22.8673,18100.0
2005-08-31 13:40:00,35.47,35.5,35.46,35.46,20200.0,22.848,22.8673,22.8415,22.8415,20200.0
2005-08-31 13:45:00,35.47,35.47,35.41,35.42,8400.0,22.848,22.848,22.8093,22.8157,8400.0
2005-08-31 13:50:00,35.42,35.51,35.41,35.49,15700.0,22.8157,22.8737,22.8093,22.8608,15700.0
2005-08-31 13:55:00,35.51,35.52,35.43,35.45,27700.0,22.8737,22.8802,22.8222,22.8351,27700.0
2005-08-31 14:00:00,35.49,35.53,35.45,35.49,49100.0,22.8608,22.8866,22.8351,22.8608,49100.0
2005-08-31 14:05:00,35.47,35.48,35.41,35.45,36700.0,22.848,22.8544,22.8093,22.8351,36700.0
2005-08-31 14:10:00,35.46,35.5,35.45,35.49,13300.0,22.8415,22.8673,22.8351,22.8608,13300.0
2005-08-31 14:15:00,35.49,35.52,35.47,35.49,11800.0,22.8608,22.8802,22.848,22.8608,11800.0
2005-08-31 14:20:00,35.49,35.49,35.43,35.44,19700.0,22.8608,22.8608,22.8222,22.8286,19700.0
2005-08-31 14:25:00,35.44,35.47,35.44,35.47,14100.0,22.8286,22.848,22.8286,22.848,14100.0
2005-08-31 14:30:00,35.47,35.51,35.47,35.49,23500.0,22.848,22.8737,22.848,22.8608,23500.0
2005-08-31 14:35:00,35.49,35.5,35.48,35.48,11900.0,22.8608,22.8673,22.8544,22.8544,11900.0
2005-08-31 14:40:00,35.49,35.5,35.47,35.47,23500.0,22.8608,22.8673,22.848,22.848,23500.0
2005-08-31 14:45:00,35.48,35.49,35.45,35.49,61900.0,22.8544,22.8608,22.8351,22.8608,61900.0
2005-08-31 14:50:00,35.48,35.51,35.47,35.48,20900.0,22.8544,22.8737,22.848,22.8544,20900.0
2005-08-31 14:55:00,35.49,35.49,35.47,35.49,53900.0,22.8608,22.8608,22.848,22.8608,53900.0
2005-08-31 15:00:00,35.48,35.49,35.46,35.47,33400.0,22.8544,22.8608,22.8415,22.848,33400.0
2005-08-31 15:05:00,35.47,35.49,35.47,35.48,20400.0,22.848,22.8608,22.848,22.8544,20400.0
2005-08-31 15:10:00,35.48,35.5,35.44,35.46,66300.0,22.8544,22.8673,22.8286,22.8415,66300.0
2005-08-31 15:15:00,35.46,35.48,35.45,35.47,14900.0,22.8415,22.8544,22.8351,22.848,14900.0
2005-08-31 15:20:00,35.48,35.49,35.44,35.44,23800.0,22.8544,22.8608,22.8286,22.8286,23800.0
2005-08-31 15:25:00,35.44,35.54,35.44,35.52,78400.0,22.8286,22.893,22.8286,22.8802,78400.0
2005-08-31 15:30:00,35.52,35.54,35.49,35.5,51000.0,22.8802,22.893,22.8608,22.8673,51000.0
2005-08-31 15:35:00,35.49,35.54,35.47,35.48,71000.0,22.8608,22.893,22.848,22.8544,71000.0
2005-08-31 15:40:00,35.49,35.56,35.47,35.56,29200.0,22.8608,22.9059,22.848,22.9059,29200.0
2005-08-31 15:45:00,35.56,35.62,35.56,35.62,31400.0,22.9059,22.9446,22.9059,22.9446,31400.0
2005-08-31 15:50:00,35.61,35.63,35.59,35.6,40800.0,22.9381,22.951,22.9253,22.9317,40800.0
2005-08-31 15:55:00,35.6,35.63,35.59,35.6,74900.0,22.9317,22.951,22.9253,22.9317,74900.0
2005-09-01 09:30:00,35.63,35.75,35.61,35.73,40700.0,22.951,23.0283,22.9381,23.0154,40700.0
2005-09-01 09:35:00,35.73,35.78,35.67,35.76,15000.0,23.0154,23.0476,22.9768,23.0348,15000.0
2005-09-01 09:40:00,35.77,35.79,35.7,35.76,66600.0,23.0412,23.0541,22.9961,23.0348,66600.0
2005-09-01 09:45:00,36.0,36.02,35.76,36.0,100000.0,23.1894,23.2022,23.0348,23.1894,100000.0
2005-09-01 09:50:00,36.01,36.01,35.88,35.92,77400.0,23.1958,23.1958,23.1121,23.1378,77400.0
2005-09-01 09:55:00,35.91,36.0,35.84,35.99,37400.0,23.1314,23.1894,23.0863,23.1829,37400.0
2005-09-01 10:00:00,35.99,35.99,35.8,35.89,40000.0,23.1829,23.1829,23.0605,23.1185,40000.0
2005-09-01 10:05:00,35.9,35.95,35.89,35.95,35500.0,23.1249,23.1571,23.1185,23.1571,35500.0
2005-09-01 10:10:00,35.95,35.95,35.86,35.88,32100.0,23.1571,23.1571,23.0992,23.1121,32100.0
2005-09-01 10:15:00,35.89,35.89,35.71,35.72,25100.0,23.1185,23.1185,23.0025,23.009,25100.0
2005-09-01 10:20:00,35.72,35.75,35.66,35.74,22100.0,23.009,23.0283,22.9703,23.0219,22100.0
2005-09-01 10:25:00,35.76,35.78,35.71,35.77,15100.0,23.0348,23.0476,23.0025,23.0412,15100.0
2005-09-01 10:30:00,35.77,35.83,35.76,35.82,15500.0,23.0412,23.0798,23.0348,23.0734,15500.0
2005-09-01 10:35:00,35.79,35.91,35.78,35.89,17600.0,23.0541,23.1314,23.0476,23.1185,17600.0
2005-09-01 10:40:00,35.89,35.91,35.62,35.89,40300.0,23.1185,23.1314,22.9446,23.1185,40300.0
2005-09-01 10:45:00,35.88,35.91,35.86,35.87,22700.0,23.1121,23.1314,23.0992,23.1056,22700.0
2005-09-01 10:50:00,35.86,35.89,35.86,35.89,9200.0,23.0992,23.1185,23.0992,23.1185,9200.0
2005-09-01 10:55:00,35.9,35.91,35.89,35.9,16400.0,23.1249,23.1314,23.1185,23.1249,16400.0
2005-09-01 11:00:00,35.9,35.92,35.83,35.86,12000.0,23.1249,23.1378,23.0798,23.0992,12000.0
2005-09-01 11:05:00,35.89,35.92,35.81,35.85,11600.0,23.1185,23.1378,23.067,23.0927,11600.0
2005-09-01 11:10:00,35.83,35.94,35.83,35.91,29900.0,23.0798,23.1507,23.0798,23.1314,29900.0
2005-09-01 11:15:00,35.91,35.91,35.8,35.81,12200.0,23.1314,23.1314,23.0605,23.067,12200.0
2005-09-01 11:20:00,35.81,35.95,35.8,35.91,25800.0,23.067,23.1571,23.0605,23.1314,25800.0
2005-09-01 11:25:00,35.91,35.91,35.8,35.82,12400.0,23.1314,23.1314,23.0605,23.0734,12400.0
2005-09-01 11:30:00,35.82,35.9,35.8,35.86,15800.0,23.0734,23.1249,23.0605,23.0992,15800.0
2005-09-01 11:35:00,35.86,35.95,35.86,35.95,14000.0,23.0992,23.1571,23.0992,23.1571,14000.0
2005-09-01 11:40:00,35.95,35.98,35.84,35.84,31600.0,23.1571,23.1765,23.0863,23.0863,31600.0
2005-09-01 11:45:00,35.84,35.92,35.84,35.9,13900.0,23.0863,23.1378,23.0863,23.1249,13900.0
2005-09-01 11:50:00,35.92,35.94,35.9,35.92,10000.0,23.1378,23.1507,23.1249,23.1378,10000.0
2005-09-01 11:55:00,35.92,35.93,35.9,35.9,9200.0,23.1378,23.1443,23.1249,23.1249,9200.0
2005-09-01 12:00:00,35.88,35.89,35.83,35.89,7700.0,23.1121,23.1185,23.0798,23.1185,7700.0
2005-09-01 12:05:00,35.89,35.91,35.88,35.89,10500.0,23.1185,23.1314,23.1121,23.1185,10500.0
2005-09-01 12:10:00,35.89,35.95,35.87,35.95,47500.0,23.1185,23.1571,23.1056,23.1571,47500.0
2005-09-01 12:15:00,35.94,35.95,35.93,35.95,11200.0,23.1507,23.1571,23.1443,23.1571,11200.0
2005-09-01 12:20:00,35.95,35.95,35.87,35.89,6300.0,23.1571,23.1571,23.1056,23.1185,6300.0
2005-09-01 12:25:00,35.89,35.95,35.88,35.95,5700.0,23.1185,23.1571,23.1121,23.1571,5700.0
2005-09-01 12:30:00,35.95,35.95,35.93,35.95,8100.0,23.1571,23.1571,23.1443,23.1571,8100.0
2005-09-01 12:35:00,35.95,35.95,35.92,35.92,6300.0,23.1571,23.1571,23.1378,23.1378,6300.0
2005-09-01 12:40:00,35.94,35.95,35.94,35.95,6600.0,23.1507,23.1571,23.1507,23.1571,6600.0
2005-09-01 12:45:00,35.95,35.95,35.93,35.95,16200.0,23.1571,23.1571,23.1443,23.1571,16200.0
2005-09-01 12:50:00,35.95,35.95,35.91,35.92,16200.0,23.1571,23.1571,23.1314,23.1378,16200.0
2005-09-01 12:55:00,35.9,35.92,35.88,35.88,9100.0,23.1249,23.1378,23.1121,23.1121,9100.0
2005-09-01 13:00:00,35.9,35.93,35.89,35.92,12300.0,23.1249,23.1443,23.1185,23.1378,12300.0
2005-09-01 13:05:00,35.93,35.94,35.89,35.92,8100.0,23.1443,23.1507,23.1185,23.1378,8100.0
2005-09-01 13:10:00,35.92,35.93,35.9,35.9,2800.0,23.1378,23.1443,23.1249,23.1249,2800.0
2005-09-01 13:15:00,35.9,35.94,35.9,35.92,14100.0,23.1249,23.1507,23.1249,23.1378,14100.0
2005-09-01 13:20:00,35.93,35.94,35.92,35.93,8100.0,23.1443,23.1507,23.1378,23.1443,8100.0
2005-09-01 13:25:00,35.93,35.95,35.92,35.93,23500.0,23.1443,23.1571,23.1378,23.1443,23500.0
2005-09-01 13:30:00,35.92,35.95,35.88,35.88,8800.0,23.1378,23.1571,23.1121,23.1121,8800.0
2005-09-01 13:35:00,35.88,35.94,35.88,35.94,8600.0,23.1121,23.1507,23.1121,23.1507,8600.0
2005-09-01 13:40:00,35.92,35.93,35.86,35.92,25900.0,23.1378,23.1443,23.0992,23.1378,25900.0
2005-09-01 13:45:00,35.92,35.93,35.85,35.85,26300.0,23.1378,23.1443,23.0927,23.0927,26300.0
2005-09-01 13:50:00,35.87,35.89,35.84,35.89,9100.0,23.1056,23.1185,23.0863,23.1185,9100.0
2005-09-01 13:55:00,35.89,35.92,35.88,35.89,8800.0,23.1185,23.1378,23.1121,23.1185,8800.0
2005-09-01 14:00:00,35.88,35.89,35.8,35.87,12400.0,23.1121,23.1185,23.0605,23.1056,12400.0
2005-09-01 14:05:00,35.87,35.9,35.83,35.88,10200.0,23.1056,23.1249,23.0798,23.1121,10200.0
2005-09-01 14:10:00,35.89,35.97,35.86,35.9,13000.0,23.1185,23.17,23.0992,23.1249,13000.0
2005-09-01 14:15:00,35.88,35.95,35.87,35.92,15100.0,23.1121,23.1571,23.1056,23.1378,15100.0
2005-09-01 14:20:00,35.92,35.99,35.92,35.98,48800.0,23.1378,23.1829,23.1378,23.1765,48800.0
2005-09-01 14:25:00,35.97,35.97,35.9,35.93,11700.0,23.17,23.17,23.1249,23.1443,11700.0
2005-09-01 14:30:00,35.93,35.96,35.91,35.94,21800.0,23.1443,23.1636,23.1314,23.1507,21800.0
2005-09-01 14:35:00,35.94,35.94,35.89,35.91,19300.0,23.1507,23.1507,23.1185,23.1314,19300.0
2005-09-01 14:40:00,35.91,35.95,35.89,35.89,29800.0,23.1314,23.1571,23.1185,23.1185,29800.0
2005-09-01 14:45:00,35.89,35.92,35.87,35.91,33000.0,23.1185,23.1378,23.1056,23.1314,33000.0
2005-09-01 14:50:00,35.91,35.94,35.87,35.94,18400.0,23.1314,23.1507,23.1056,23.1507,18400.0
2005-09-01 14:55:00,35.94,35.94,35.88,35.91,14800.0,23.1507,23.1507,23.1121,23.1314,14800.0
2005-09-01 15:00:00,35.91,35.95,35.9,35.91,25600.0,23.1314,23.1571,23.1249,23.1314,25600.0
2005-09-01 15:05:00,35.91,35.93,35.88,35.88,7100.0,23.1314,23.1443,23.1121,23.1121,7100.0
2005-09-01 15:10:00,35.88,35.93,35.86,35.93,23800.0,23.1121,23.1443,23.0992,23.1443,23800.0
2005-09-01 15:15:00,35.93,35.95,35.89,35.89,9600.0,23.1443,23.1571,23.1185,23.1185,9600.0
2005-09-01 15:20:00,35.89,35.94,35.89,35.93,18600.0,23.1185,23.1507,23.1185,23.1443,18600.0
2005-09-01 15:25:00,35.93,35.94,35.91,35.93,17800.0,23.1443,23.1507,23.1314,23.1443,17800.0
2005-09-01 15:30:00,35.94,35.95,35.91,35.91,15000.0,23.1507,23.1571,23.1314,23.1314,15000.0
2005-09-01 15:35:00,35.92,35.95,35.92,35.94,13700.0,23.1378,23.1571,23.1378,23.1507,13700.0
2005-09-01 15:40:00,35.93,35.95,35.92,35.95,27600.0,23.1443,23.1571,23.1378,23.1571,27600.0
2005-09-01 15:45:00,35.94,35.95,35.92,35.95,31000.0,23.1507,23.1571,23.1378,23.1571,31000.0
2005-09-01 15:50:00,35.95,35.95,35.93,35.94,24700.0,23.1571,23.1571,23.1443,23.1507,24700.0
2005-09-01 15:55:00,35.94,35.95,35.93,35.95,54700.0,23.1507,23.1571,23.1443,23.1571,54700.0
2005-09-02 09:30:00,35.95,36.07,35.95,36.05,43100.0,23.1571,23.2344,23.1571,23.2216,43100.0
2005-09-02 09:35:00,36.05,36.07,36.01,36.01,14000.0,23.2216,23.2344,23.1958,23.1958,14000.0
2005-09-02 09:40:00,36.04,36.06,35.9,36.01,79200.0,23.2151,23.228,23.1249,23.1958,79200.0
2005-09-02 09:45:00,36.02,36.07,35.94,36.07,22200.0,23.2022,23.2344,23.1507,23.2344,22200.0
2005-09-02 09:50:00,36.07,36.07,35.93,36.04,29100.0,23.2344,23.2344,23.1443,23.2151,29100.0
2005-09-02 09:55:00,36.06,36.09,35.98,36.08,13300.0,23.228,23.2473,23.1765,23.2409,13300.0
2005-09-02 10:00:00,36.08,36.18,35.97,36.17,21800.0,23.2409,23.3053,23.17,23.2989,21800.0
2005-09-02 10:05:00,36.17,36.25,36.14,36.18,17600.0,23.2989,23.3504,23.2795,23.3053,17600.0
2005-09-02 10:10:00,36.2,36.25,36.09,36.11,66900.0,23.3182,23.3504,23.2473,23.2602,66900.0
2005-09-02 10:15:00,36.13,36.13,36.05,36.08,14900.0,23.2731,23.2731,23.2216,23.2409,14900.0
2005-09-02 10:20:00,36.08,36.15,36.08,36.14,20400.0,23.2409,23.286,23.2409,23.2795,20400.0
2005-09-02 10:25:00,36.15,36.15,36.11,36.13,13600.0,23.286,23.286,23.2602,23.2731,13600.0
2005-09-02 10:30:00,36.13,36.15,36.03,36.05,19600.0,23.2731,23.286,23.2087,23.2216,19600.0
2005-09-02 10:35:00,36.06,36.1,36.05,36.08,10900.0,23.228,23.2538,23.2216,23.2409,10900.0
2005-09-02 10:40:00,36.07,36.16,36.06,36.16,18200.0,23.2344,23.2924,23.228,23.2924,18200.0
2005-09-02 10:45:00,36.16,36.16,36.12,36.15,12300.0,23.2924,23.2924,23.2667,23.286,12300.0
2005-09-02 10:50:00,36.15,36.17,36.12,36.15,13200.0,23.286,23.2989,23.2667,23.286,13200.0
2005-09-02 10:55:00,36.16,36.16,36.11,36.12,10600.0,23.2924,23.2924,23.2602,23.2667,10600.0
2005-09-02 11:00:00,36.12,36.15,36.1,36.13,15500.0,23.2667,23.286,23.2538,23.2731,15500.0
2005-09-02 11:05:00,36.14,36.15,36.12,36.14,11500.0,23.2795,23.286,23.2667,23.2795,11500.0
2005-09-02 11:10:00,36.13,36.15,36.12,36.14,14000.0,23.2731,23.286,23.2667,23.2795,14000.0
2005-09-02 11:15:00,36.14,36.16,36.12,36.13,10900.0,23.2795,23.2924,23.2667,23.2731,10900.0
2005-09-02 11:20:00,36.14,36.15,36.12,36.15,8900.0,23.2795,23.286,23.2667,23.286,8900.0
2005-09-02 11:25:00,36.16,36.17,36.11,36.13,12000.0,23.2924,23.2989,23.2602,23.2731,12000.0
2005-09-02 11:30:00,36.13,36.13,36.02,36.04,16700.0,23.2731,23.2731,23.2022,23.2151,16700.0
2005-09-02 11:35:00,36.03,36.06,36.02,36.06,10200.0,23.2087,23.228,23.2022,23.228,10200.0
2005-09-02 11:40:00,36.05,36.07,36.03,36.05,10400.0,23.2216,23.2344,23.2087,23.2216,10400.0
2005-09-02 11:45:00,36.06,36.06,36.03,36.04,5900.0,23.228,23.228,23.2087,23.2151,5900.0
2005-09-02 11:50:00,36.03,36.07,36.01,36.06,14600.0,23.2087,23.2344,23.1958,23.228,14600.0
2005-09-02 11:55:00,36.06,36.06,36.01,36.04,8700.0,23.228,23.228,23.1958,23.2151,8700.0
2005-09-02 12:00:00,36.07,36.11,36.07,36.11,7700.0,23.2344,23.2602,23.2344,23.2602,7700.0
2005-09-02 12:05:00,36.11,36.16,36.11,36.14,7500.0,23.2602,23.2924,23.2602,23.2795,7500.0
2005-09-02 12:10:00,36.15,36.18,36.11,36.12,13200.0,23.286,23.3053,23.2602,23.2667,13200.0
2005-09-02 12:15:00,36.12,36.13,36.1,36.13,2900.0,23.2667,23.2731,23.2538,23.2731,2900.0
2005-09-02 12:20:00,36.14,36.17,36.13,36.14,12600.0,23.2795,23.2989,23.2731,23.2795,12600.0
2005-09-02 12:25:00,36.14,36.15,36.1,36.15,7600.0,23.2795,23.286,23.2538,23.286,7600.0
2005-09-02 12:30:00,36.15,36.18,36.15,36.18,13500.0,23.286,23.3053,23.286,23.3053,13500.0
2005-09-02 12:35:00,36.18,36.18,36.16,36.17,12400.0,23.3053,23.3053,23.2924,23.2989,12400.0
2005-09-02 12:40:00,36.17,36.18,36.16,36.16,14000.0,23.2989,23.3053,23.2924,23.2924,14000.0
2005-09-02 12:45:00,36.17,36.18,36.16,36.17,2000.0,23.2989,23.3053,23.2924,23.2989,2000.0
2005-09-02 12:50:00,36.18,36.18,36.16,36.16,7900.0,23.3053,23.3053,23.2924,23.2924,7900.0
2005-09-02 12:55:00,36.17,36.18,36.14,36.15,19100.0,23.2989,23.3053,23.2795,23.286,19100.0
2005-09-02 13:00:00,36.16,36.18,36.13,36.16,10400.0,23.2924,23.3053,23.2731,23.2924,10400.0
2005-09-02 13:05:00,36.16,36.19,36.15,36.18,14500.0,23.2924,23.3117,23.286,23.3053,14500.0
2005-09-02 13:10:00,36.18,36.19,36.14,36.14,6500.0,23.3053,23.3117,23.2795,23.2795,6500.0
2005-09-02 13:15:00,36.14,36.17,36.14,36.16,4200.0,23.2795,23.2989,23.2795,23.2924,4200.0
2005-09-02 13:20:00,36.16,36.19,36.13,36.18,8100.0,23.2924,23.3117,23.2731,23.3053,8100.0
2005-09-02 13:25:00,36.18,36.21,36.18,36.2,9800.0,23.3053,23.3246,23.3053,23.3182,9800.0
2005-09-02 13:30:00,36.21,36.21,36.17,36.17,9200.0,23.3246,23.3246,23.2989,23.2989,9200.0
2005-09-02 13:35:00,36.17,36.19,36.16,36.19,8600.0,23.2989,23.3117,23.2924,23.3117,8600.0
2005-09-02 13:40:00,36.19,36.19,36.17,36.17,7300.0,23.3117,23.3117,23.2989,23.2989,7300.0
2005-09-02 13:45:00,36.17,36.18,36.15,36.16,4100.0,23.2989,23.3053,23.286,23.2924,4100.0
2005-09-02 13:50:00,36.17,36.2,36.15,36.19,10400.0,23.2989,23.3182,23.286,23.3117,10400.0
2005-09-02 13:55:00,36.19,36.2,36.18,36.18,7200.0,23.3117,23.3182,23.3053,23.3053,7200.0
2005-09-02 14:00:00,36.19,36.2,36.18,36.19,6900.0,23.3117,23.3182,23.3053,23.3117,6900.0
2005-09-02 14:05:00,36.19,36.2,36.18,36.18,13000.0,23.3117,23.3182,23.3053,23.3053,13000.0
2005-09-02 14:10:00,36.19,36.2,36.16,36.18,11500.0,23.3117,23.3182,23.2924,23.3053,11500.0
2005-09-02 14:15:00,36.18,36.2,36.18,36.2,2600.0,23.3053,23.3182,23.3053,23.3182,2600.0
2005-09-02 14:20:00,36.2,36.2,36.19,36.2,5700.0,23.3182,23.3182,23.3117,23.3182,5700.0
2005-09-02 14:25:00,36.2,36.2,36.19,36.19,5600.0,23.3182,23.3182,23.3117,23.3117,5600.0
2005-09-02 14:30:00,36.2,36.2,36.17,36.18,8700.0,23.3182,23.3182,23.2989,23.3053,8700.0
2005-09-02 14:35:00,36.18,36.19,36.17,36.18,7000.0,23.3053,23.3117,23.2989,23.3053,7000.0
2005-09-02 14:40:00,36.18,36.2,36.18,36.19,11800.0,23.3053,23.3182,23.3053,23.3117,11800.0
2005-09-02 14:45:00,36.2,36.2,36.18,36.18,6200.0,23.3182,23.3182,23.3053,23.3053,6200.0
2005-09-02 14:50:00,36.19,36.2,36.18,36.19,9000.0,23.3117,23.3182,23.3053,23.3117,9000.0
2005-09-02 14:55:00,36.19,36.2,36.18,36.19,7000.0,23.3117,23.3182,23.3053,23.3117,7000.0
2005-09-02 15:00:00,36.2,36.2,36.18,36.2,112100.0,23.3182,23.3182,23.3053,23.3182,112100.0
2005-09-02 15:05:00,36.19,36.2,36.19,36.2,14400.0,23.3117,23.3182,23.3117,23.3182,14400.0
2005-09-02 15:10:00,36.2,36.2,36.18,36.19,11000.0,23.3182,23.3182,23.3053,23.3117,11000.0
2005-09-02 15:15:00,36.19,36.2,36.13,36.13,11700.0,23.3117,23.3182,23.2731,23.2731,11700.0
2005-09-02 15:20:00,36.14,36.15,36.13,36.15,6700.0,23.2795,23.286,23.2731,23.286,6700.0
2005-09-02 15:25:00,36.15,36.18,36.14,36.14,15100.0,23.286,23.3053,23.2795,23.2795,15100.0
2005-09-02 15:30:00,36.13,36.16,36.13,36.13,12200.0,23.2731,23.2924,23.2731,23.2731,12200.0
2005-09-02 15:35:00,36.14,36.16,36.13,36.16,9700.0,23.2795,23.2924,23.2731,23.2924,9700.0
2005-09-02 15:40:00,36.16,36.17,36.06,36.08,12800.0,23.2924,23.2989,23.228,23.2409,12800.0
2005-09-02 15:45:00,36.08,36.13,36.08,36.12,9800.0,23.2409,23.2731,23.2409,23.2667,9800.0
2005-09-02 15:50:00,36.12,36.13,36.02,36.02,21100.0,23.2667,23.2731,23.2022,23.2022,21100.0
2005-09-02 15:55:00,36.01,36.06,36.0,36.06,55300.0,23.1958,23.228,23.1894,23.228,55300.0
2005-09-06 09:30:00,36.26,36.35,36.25,36.33,21600.0,23.3568,23.4148,23.3504,23.4019,21600.0
2005-09-06 09:35:00,36.33,36.4,36.3,36.33,20800.0,23.4019,23.447,23.3826,23.4019,20800.0
2005-09-06 09:40:00,36.33,36.41,36.29,36.36,25900.0,23.4019,23.4535,23.3762,23.4212,25900.0
2005-09-06 09:45:00,36.35,36.39,36.3,36.31,16900.0,23.4148,23.4406,23.3826,23.389,16900.0
2005-09-06 09:50:00,36.33,36.33,36.24,36.25,13900.0,23.4019,23.4019,23.3439,23.3504,13900.0
2005-09-06 09:55:00,36.25,36.25,36.15,36.21,3700.0,23.3504,23.3504,23.286,23.3246,3700.0
2005-09-06 10:00:00,36.31,36.47,36.31,36.43,19100.0,23.389,23.4921,23.389,23.4663,19100.0
2005-09-06 10:05:00,36.44,36.49,36.37,36.46,66400.0,23.4728,23.505,23.4277,23.4857,66400.0
2005-09-06 10:10:00,36.46,36.49,36.4,36.49,34300.0,23.4857,23.505,23.447,23.505,34300.0
2005-09-06 10:15:00,36.49,36.5,36.47,36.5,24500.0,23.505,23.5114,23.4921,23.5114,24500.0
2005-09-06 10:20:00,36.49,36.55,36.48,36.55,13000.0,23.505,23.5436,23.4985,23.5436,13000.0
2005-09-06 10:25:00,36.54,36.71,36.54,36.71,48600.0,23.5372,23.6467,23.5372,23.6467,48600.0
2005-09-06 10:30:00,36.73,36.78,36.64,36.65,15500.0,23.6596,23.6918,23.6016,23.608,15500.0
2005-09-06 10:35:00,36.67,36.7,36.59,36.59,15000.0,23.6209,23.6403,23.5694,23.5694,15000.0
2005-09-06 10:40:00,36.59,36.6,36.57,36.59,19700.0,23.5694,23.5758,23.5565,23.5694,19700.0
2005-09-06 10:45:00,36.57,36.57,36.52,36.56,19100.0,23.5565,23.5565,23.5243,23.5501,19100.0
2005-09-06 10:50:00,36.56,36.58,36.54,36.55,11300.0,23.5501,23.563,23.5372,23.5436,11300.0
2005-09-06 10:55:00,36.55,36.56,36.52,36.56,18300.0,23.5436,23.5501,23.5243,23.5501,18300.0
2005-09-06 11:00:00,36.58,36.58,36.55,36.58,76600.0,23.563,23.563,23.5436,23.563,76600.0
2005-09-06 11:05:00,36.57,36.63,36.57,36.62,15700.0,23.5565,23.5952,23.5565,23.5887,15700.0
2005-09-06 11:10:00,36.62,36.65,36.6,36.6,17200.0,23.5887,23.608,23.5758,23.5758,17200.0
2005-09-06 11:15:00,36.61,36.63,36.56,36.58,12300.0,23.5823,23.5952,23.5501,23.563,12300.0
2005-09-06 11:20:00,36.58,36.61,36.58,36.6,5500.0,23.563,23.5823,23.563,23.5758,5500.0
2005-09-06 11:25:00,36.61,36.73,36.6,36.72,29500.0,23.5823,23.6596,23.5758,23.6531,29500.0
2005-09-06 11:30:00,36.71,36.75,36.68,36.69,13900.0,23.6467,23.6725,23.6274,23.6338,13900.0
2005-09-06 11:35:00,36.67,36.67,36.61,36.62,22100.0,23.6209,23.6209,23.5823,23.5887,22100.0
2005-09-06 11:40:00,36.62,36.65,36.62,36.63,8900.0,23.5887,23.608,23.5887,23.5952,8900.0
2005-09-06 11:45:00,36.63,36.66,36.63,36.66,2500.0,23.5952,23.6145,23.5952,23.6145,2500.0
2005-09-06 11:50:00,36.67,36.67,36.65,36.66,6800.0,23.6209,23.6209,23.608,23.6145,6800.0
2005-09-06 11:55:00,36.67,36.68,36.65,36.65,5200.0,23.6209,23.6274,23.608,23.608,5200.0
2005-09-06 12:00:00,36.65,36.65,36.63,36.65,5800.0,23.608,23.608,23.5952,23.608,5800.0
2005-09-06 12:05:00,36.66,36.66,36.65,36.66,1400.0,23.6145,23.6145,23.608,23.6145,1400.0
2005-09-06 12:10:00,36.65,36.7,36.62,36.68,75000.0,23.608,23.6403,23.5887,23.6274,75000.0
2005-09-06 12:15:00,36.68,36.68,36.65,36.68,9100.0,23.6274,23.6274,23.608,23.6274,9100.0
2005-09-06 12:20:00,36.68,36.68,36.67,36.67,5800.0,23.6274,23.6274,23.6209,23.6209,5800.0
2005-09-06 12:25:00,36.67,36.71,36.65,36.66,10300.0,23.6209,23.6467,23.608,23.6145,10300.0
2005-09-06 12:30:00,36.66,36.66,36.64,36.64,6600.0,23.6145,23.6145,23.6016,23.6016,6600.0
2005-09-06 12:35:00,36.63,36.63,36.6,36.6,10100.0,23.5952,23.5952,23.5758,23.5758,10100.0
2005-09-06 12:40:00,36.61,36.65,36.53,36.55,28600.0,23.5823,23.608,23.5308,23.5436,28600.0
2005-09-06 12:45:00,36.53,36.53,36.52,36.52,5600.0,23.5308,23.5308,23.5243,23.5243,5600.0
2005-09-06 12:50:00,36.52,36.57,36.52,36.57,6800.0,23.5243,23.5565,23.5243,23.5565,6800.0
2005-09-06 12:55:00,36.58,36.61,36.58,36.61,5000.0,23.563,23.5823,23.563,23.5823,5000.0
2005-09-06 13:00:00,36.62,36.64,36.61,36.62,7300.0,23.5887,23.6016,23.5823,23.5887,7300.0
2005-09-06 13:05:00,36.63,36.64,36.62,36.62,6800.0,23.5952,23.6016,23.5887,23.5887,6800.0
2005-09-06 13:10:00,36.63,36.63,36.6,36.61,5800.0,23.5952,23.5952,23.5758,23.5823,5800.0
2005-09-06 13:15:00,36.61,36.61,36.58,36.6,4200.0,23.5823,23.5823,23.563,23.5758,4200.0
2005-09-06 13:20:00,36.6,36.6,36.55,36.55,5200.0,23.5758,23.5758,23.5436,23.5436,5200.0
2005-09-06 13:25:00,36.55,36.55,36.52,36.52,7600.0,23.5436,23.5436,23.5243,23.5243,7600.0
2005-09-06 13:30:00,36.52,36.54,36.52,36.54,5700.0,23.5243,23.5372,23.5243,23.5372,5700.0
2005-09-06 13:35:00,36.54,36.55,36.53,36.55,11100.0,23.5372,23.5436,23.5308,23.5436,11100.0
2005-09-06 13:40:00,36.55,36.57,36.53,36.53,8000.0,23.5436,23.5565,23.5308,23.5308,8000.0
2005-09-06 13:45:00,36.53,36.53,36.49,36.5,7100.0,23.5308,23.5308,23.505,23.5114,7100.0
2005-09-06 13:50:00,36.49,36.51,36.43,36.49,13200.0,23.505,23.5179,23.4663,23.505,13200.0
2005-09-06 13:55:00,36.49,36.52,36.46,36.52,12600.0,23.505,23.5243,23.4857,23.5243,12600.0
2005-09-06 14:00:00,36.51,36.57,36.51,36.56,9500.0,23.5179,23.5565,23.5179,23.5501,9500.0
2005-09-06 14:05:00,36.55,36.58,36.51,36.52,9000.0,23.5436,23.563,23.5179,23.5243,9000.0
2005-09-06 14:10:00,36.52,36.52,36.44,36.44,11100.0,23.5243,23.5243,23.4728,23.4728,11100.0
2005-09-06 14:15:00,36.44,36.48,36.4,36.4,14400.0,23.4728,23.4985,23.447,23.447,14400.0
2005-09-06 14:20:00,36.4,36.42,36.39,36.4,5900.0,23.447,23.4599,23.4406,23.447,5900.0
2005-09-06 14:25:00,36.4,36.43,36.4,36.41,8800.0,23.447,23.4663,23.447,23.4535,8800.0
2005-09-06 14:30:00,36.4,36.43,36.4,36.42,13500.0,23.447,23.4663,23.447,23.4599,13500.0
2005-09-06 14:35:00,36.42,36.42,36.4,36.41,12200.0,23.4599,23.4599,23.447,23.4535,12200.0
2005-09-06 14:40:00,36.41,36.41,36.4,36.4,15300.0,23.4535,23.4535,23.447,23.447,15300.0
2005-09-06 14:45:00,36.4,36.45,36.39,36.39,18100.0,23.447,23.4792,23.4406,23.4406,18100.0
2005-09-06 14:50:00,36.4,36.4,36.37,36.38,17800.0,23.447,23.447,23.4277,23.4341,17800.0
2005-09-06 14:55:00,36.39,36.41,36.37,36.41,18400.0,23.4406,23.4535,23.4277,23.4535,18400.0
2005-09-06 15:00:00,36.41,36.41,36.35,36.35,12500.0,23.4535,23.4535,23.4148,23.4148,12500.0
2005-09-06 15:05:00,36.34,36.35,36.31,36.32,11400.0,23.4084,23.4148,23.389,23.3955,11400.0
2005-09-06 15:10:00,36.33,36.36,36.31,36.31,14400.0,23.4019,23.4212,23.389,23.389,14400.0
2005-09-06 15:15:00,36.31,36.39,36.31,36.36,12400.0,23.389,23.4406,23.389,23.4212,12400.0
2005-09-06 15:20:00,36.35,36.37,36.33,36.34,15000.0,23.4148,23.4277,23.4019,23.4084,15000.0
2005-09-06 15:25:00,36.33,36.33,36.27,36.27,28100.0,23.4019,23.4019,23.3633,23.3633,28100.0
2005-09-06 15:30:00,36.27,36.3,36.27,36.3,18500.0,23.3633,23.3826,23.3633,23.3826,18500.0
2005-09-06 15:35:00,36.3,36.3,36.25,36.26,15800.0,23.3826,23.3826,23.3504,23.3568,15800.0
2005-09-06 15:40:00,36.26,36.27,36.24,36.24,25800.0,23.3568,23.3633,23.3439,23.3439,25800.0
2005-09-06 15:45:00,36.24,36.25,36.23,36.24,36200.0,23.3439,23.3504,23.3375,23.3439,36200.0
2005-09-06 15:50:00,36.24,36.24,36.22,36.23,58100.0,23.3439,23.3439,23.3311,23.3375,58100.0
2005-09-06 15:55:00,36.24,36.29,36.22,36.29,78300.0,23.3439,23.3762,23.3311,23.3762,78300.0
2005-09-07 09:30:00,36.3,36.3,36.17,36.19,18000.0,23.3826,23.3826,23.2989,23.3117,18000.0
2005-09-07 09:35:00,36.19,36.32,36.19,36.29,10400.0,23.3117,23.3955,23.3117,23.3762,10400.0
2005-09-07 09:40:00,36.31,36.34,36.22,36.22,18900.0,23.389,23.4084,23.3311,23.3311,18900.0
2005-09-07 09:45:00,36.22,36.31,36.2,36.22,18700.0,23.3311,23.389,23.3182,23.3311,18700.0
2005-09-07 09:50:00,36.2,36.2,36.07,36.12,20600.0,23.3182,23.3182,23.2344,23.2667,20600.0
2005-09-07 09:55:00,36.14,36.23,36.07,36.12,8800.0,23.2795,23.3375,23.2344,23.2667,8800.0
2005-09-07 10:00:00,36.12,36.19,36.11,36.17,12800.0,23.2667,23.3117,23.2602,23.2989,12800.0
2005-09-07 10:05:00,36.16,36.19,36.06,36.06,23200.0,23.2924,23.3117,23.228,23.228,23200.0
2005-09-07 10:10:00,36.02,36.12,36.02,36.1,15200.0,23.2022,23.2667,23.2022,23.2538,15200.0
2005-09-07 10:15:00,36.09,36.1,36.04,36.05,12300.0,23.2473,23.2538,23.2151,23.2216,12300.0
2005-09-07 10:20:00,36.05,36.05,35.98,36.0,35900.0,23.2216,23.2216,23.1765,23.1894,35900.0
2005-09-07 10:25:00,36.0,36.03,35.98,35.98,14500.0,23.1894,23.2087,23.1765,23.1765,14500.0
2005-09-07 10:30:00,35.99,35.99,35.96,35.98,12200.0,23.1829,23.1829,23.1636,23.1765,12200.0
2005-09-07 10:35:00,35.98,36.03,35.98,36.02,19600.0,23.1765,23.2087,23.1765,23.2022,19600.0
2005-09-07 10:40:00,36.03,36.07,36.01,36.02,17700.0,23.2087,23.2344,23.1958,23.2022,17700.0
2005-09-07 10:45:00,36.02,36.06,36.01,36.03,26500.0,23.2022,23.228,23.1958,23.2087,26500.0
2005-09-07 10:50:00,36.03,36.17,36.03,36.15,11500.0,23.2087,23.2989,23.2087,23.286,11500.0
2005-09-07 10:55:00,36.14,36.18,36.14,36.15,13700.0,23.2795,23.3053,23.2795,23.286,13700.0
2005-09-07 11:00:00,36.15,36.2,36.12,36.18,59500.0,23.286,23.3182,23.2667,23.3053,59500.0
2005-09-07 11:05:00,36.18,36.19,36.15,36.18,21500.0,23.3053,23.3117,23.286,23.3053,21500.0
2005-09-07 11:10:00,36.19,36.19,36.15,36.15,7600.0,23.3117,23.3117,23.286,23.286,7600.0
2005-09-07 11:15:00,36.15,36.16,36.1,36.1,11800.0,23.286,23.2924,23.2538,23.2538,11800.0
2005-09-07 11:20:00,36.1,36.12,36.08,36.12,8900.0,23.2538,23.2667,23.2409,23.2667,8900.0
2005-09-07 11:25:00,36.12,36.14,36.1,36.13,6400.0,23.2667,23.2795,23.2538,23.2731,6400.0
2005-09-07 11:30:00,36.13,36.13,36.09,36.1,34400.0,23.2731,23.2731,23.2473,23.2538,34400.0
2005-09-07 11:35:00,36.1,36.1,36.03,36.04,9200.0,23.2538,23.2538,23.2087,23.2151,9200.0
2005-09-07 11:40:00,36.02,36.03,35.97,36.0,12300.0,23.2022,23.2087,23.17,23.1894,12300.0
2005-09-07 11:45:00,36.01,36.01,36.0,36.01,9400.0,23.1958,23.1958,23.1894,23.1958,9400.0
2005-09-07 11:50:00,36.0,36.01,35.97,35.98,25400.0,23.1894,23.1958,23.17,23.1765,25400.0
2005-09-07 11:55:00,35.99,36.04,35.98,35.98,31900.0,23.1829,23.2151,23.1765,23.1765,31900.0
2005-09-07 12:00:00,35.98,36.0,35.96,35.98,87800.0,23.1765,23.1894,23.1636,23.1765,87800.0
2005-09-07 12:05:00,35.98,36.02,35.97,36.02,7800.0,23.1765,23.2022,23.17,23.2022,7800.0
2005-09-07 12:10:00,36.03,36.03,35.98,35.99,12400.0,23.2087,23.2087,23.1765,23.1829,12400.0
2005-09-07 12:15:00,35.99,35.99,35.95,35.95,7700.0,23.1829,23.1829,23.1571,23.1571,7700.0
2005-09-07 12:20:00,35.96,35.97,35.93,35.93,7500.0,23.1636,23.17,23.1443,23.1443,7500.0
2005-09-07 12:25:00,35.93,35.95,35.92,35.94,9000.0,23.1443,23.1571,23.1378,23.1507,9000.0
2005-09-07 12:30:00,35.94,35.96,35.94,35.95,6100.0,23.1507,23.1636,23.1507,23.1571,6100.0
2005-09-07 12:35:00,35.95,35.96,35.94,35.96,9300.0,23.1571,23.1636,23.1507,23.1636,9300.0
2005-09-07 12:40:00,35.96,35.96,35.94,35.95,7000.0,23.1636,23.1636,23.1507,23.1571,7000.0
2005-09-07 12:45:00,35.95,35.96,35.92,35.92,8400.0,23.1571,23.1636,23.1378,23.1378,8400.0
2005-09-07 12:50:00,35.92,35.92,35.82,35.85,43700.0,23.1378,23.1378,23.0734,23.0927,43700.0
2005-09-07 12:55:00,35.85,35.89,35.84,35.89,19800.0,23.0927,23.1185,23.0863,23.1185,19800.0
2005-09-07 13:00:00,35.89,35.9,35.84,35.9,20100.0,23.1185,23.1249,23.0863,23.1249,20100.0
2005-09-07 13:05:00,35.91,35.99,35.9,35.95,20500.0,23.1314,23.1829,23.1249,23.1571,20500.0
2005-09-07 13:10:00,35.94,36.0,35.93,35.99,8100.0,23.1507,23.1894,23.1443,23.1829,8100.0
2005-09-07 13:15:00,35.99,36.01,35.97,35.97,16100.0,23.1829,23.1958,23.17,23.17,16100.0
2005-09-07 13:20:00,35.97,35.98,35.94,35.95,11100.0,23.17,23.1765,23.1507,23.1571,11100.0
2005-09-07 13:25:00,35.97,35.97,35.92,35.92,9600.0,23.17,23.17,23.1378,23.1378,9600.0
2005-09-07 13:30:00,35.93,35.94,35.92,35.94,9600.0,23.1443,23.1507,23.1378,23.1507,9600.0
2005-09-07 13:35:00,35.95,35.96,35.94,35.96,9500.0,23.1571,23.1636,23.1507,23.1636,9500.0
2005-09-07 13:40:00,35.96,35.99,35.96,35.96,7400.0,23.1636,23.1829,23.1636,23.1636,7400.0
2005-09-07 13:45:00,35.96,36.01,35.95,35.98,17700.0,23.1636,23.1958,23.1571,23.1765,17700.0
2005-09-07 13:50:00,35.99,36.02,35.98,36.0,34400.0,23.1829,23.2022,23.1765,23.1894,34400.0
2005-09-07 13:55:00,36.0,36.03,35.98,35.98,9100.0,23.1894,23.2087,23.1765,23.1765,9100.0
2005-09-07 14:00:00,35.98,36.02,35.98,36.01,12200.0,23.1765,23.2022,23.1765,23.1958,12200.0
2005-09-07 14:05:00,35.99,36.05,35.99,36.01,42000.0,23.1829,23.2216,23.1829,23.1958,42000.0
2005-09-07 14:10:00,36.02,36.02,35.96,35.96,18300.0,23.2022,23.2022,23.1636,23.1636,18300.0
2005-09-07 14:15:00,35.97,35.98,35.92,35.97,7400.0,23.17,23.1765,23.1378,23.17,7400.0
2005-09-07 14:20:00,35.96,35.98,35.95,35.96,7900.0,23.1636,23.1765,23.1571,23.1636,7900.0
2005-09-07 14:25:00,35.96,35.99,35.94,35.97,13800.0,23.1636,23.1829,23.1507,23.17,13800.0
2005-09-07 14:30:00,35.96,35.97,35.96,35.96,16500.0,23.1636,23.17,23.1636,23.1636,16500.0
2005-09-07 14:35:00,35.96,35.96,35.91,35.92,6800.0,23.1636,23.1636,23.1314,23.1378,6800.0
2005-09-07 14:40:00,35.92,35.92,35.89,35.91,16100.0,23.1378,23.1378,23.1185,23.1314,16100.0
2005-09-07 14:45:00,35.91,35.93,35.89,35.89,11300.0,23.1314,23.1443,23.1185,23.1185,11300.0
2005-09-07 14:50:00,35.89,35.94,35.89,35.89,12700.0,23.1185,23.1507,23.1185,23.1185,12700.0
2005-09-07 14:55:00,35.89,35.93,35.89,35.93,15800.0,23.1185,23.1443,23.1185,23.1443,15800.0
2005-09-07 15:00:00,35.92,35.93,35.85,35.87,62100.0,23.1378,23.1443,23.0927,23.1056,62100.0
2005-09-07 15:05:00,35.87,35.95,35.85,35.95,35500.0,23.1056,23.1571,23.0927,23.1571,35500.0
2005-09-07 15:10:00,35.95,36.02,35.95,36.02,38900.0,23.1571,23.2022,23.1571,23.2022,38900.0
2005-09-07 15:15:00,36.03,36.03,35.99,36.0,66500.0,23.2087,23.2087,23.1829,23.1894,66500.0
2005-09-07 15:20:00,36.0,36.13,35.93,36.09,192200.0,23.1894,23.2731,23.1443,23.2473,192200.0
2005-09-07 15:25:00,36.09,36.09,36.05,36.06,11500.0,23.2473,23.2473,23.2216,23.228,11500.0
2005-09-07 15:30:00,36.07,36.1,36.07,36.07,16100.0,23.2344,23.2538,23.2344,23.2344,16100.0
2005-09-07 15:35:00,36.07,36.08,36.05,36.05,12100.0,23.2344,23.2409,23.2216,23.2216,12100.0
2005-09-07 15:40:00,36.05,36.07,36.05,36.07,12000.0,23.2216,23.2344,23.2216,23.2344,12000.0
2005-09-07 15:45:00,36.06,36.08,36.05,36.05,14700.0,23.228,23.2409,23.2216,23.2216,14700.0
2005-09-07 15:50:00,36.05,36.06,36.01,36.02,28100.0,23.2216,23.228,23.1958,23.2022,28100.0
2005-09-07 15:55:00,36.02,36.06,36.02,36.03,47000.0,23.2022,23.228,23.2022,23.2087,47000.0
2005-09-08 09:30:00,36.0,36.1,35.96,36.1,39900.0,23.1894,23.2538,23.1636,23.2538,39900.0
2005-09-08 09:35:00,36.08,36.18,36.05,36.18,22400.0,23.2409,23.3053,23.2216,23.3053,22400.0
2005-09-08 09:40:00,36.19,36.2,36.1,36.12,21400.0,23.3117,23.3182,23.2538,23.2667,21400.0
2005-09-08 09:45:00,36.12,36.17,36.11,36.15,13000.0,23.2667,23.2989,23.2602,23.286,13000.0
2005-09-08 09:50:00,36.15,36.17,36.05,36.1,16300.0,23.286,23.2989,23.2216,23.2538,16300.0
2005-09-08 09:55:00,36.11,36.23,36.11,36.19,15200.0,23.2602,23.3375,23.2602,23.3117,15200.0
2005-09-08 10:00:00,36.18,36.23,36.13,36.16,19300.0,23.3053,23.3375,23.2731,23.2924,19300.0
2005-09-08 10:05:00,36.17,36.19,36.14,36.18,24700.0,23.2989,23.3117,23.2795,23.3053,24700.0
2005-09-08 10:10:00,36.19,36.22,36.15,36.17,14500.0,23.3117,23.3311,23.286,23.2989,14500.0
2005-09-08 10:15:00,36.17,36.21,36.14,36.14,6400.0,23.2989,23.3246,23.2795,23.2795,6400.0
2005-09-08 10:20:00,36.11,36.14,36.1,36.1,8000.0,23.2602,23.2795,23.2538,23.2538,8000.0
2005-09-08 10:25:00,36.12,36.14,36.12,36.14,8700.0,23.2667,23.2795,23.2667,23.2795,8700.0
2005-09-08 10:30:00,36.14,36.19,36.13,36.17,48100.0,23.2795,23.3117,23.2731,23.2989,48100.0
2005-09-08 10:35:00,36.18,36.22,36.18,36.2,30000.0,23.3053,23.3311,23.3053,23.3182,30000.0
2005-09-08 10:40:00,36.21,36.22,36.14,36.14,20300.0,23.3246,23.3311,23.2795,23.2795,20300.0
2005-09-08 10:45:00,36.16,36.16,36.08,36.08,13900.0,23.2924,23.2924,23.2409,23.2409,13900.0
2005-09-08 10:50:00,36.08,36.12,36.03,36.06,19300.0,23.2409,23.2667,23.2087,23.228,19300.0
2005-09-08 10:55:00,36.07,36.12,36.04,36.12,26100.0,23.2344,23.2667,23.2151,23.2667,26100.0
2005-09-08 11:00:00,36.12,36.13,36.09,36.1,43500.0,23.2667,23.2731,23.2473,23.2538,43500.0
2005-09-08 11:05:00,36.12,36.19,36.12,36.16,22800.0,23.2667,23.3117,23.2667,23.2924,22800.0
2005-09-08 11:10:00,36.15,36.2,36.15,36.19,18800.0,23.286,23.3182,23.286,23.3117,18800.0
2005-09-08 11:15:00,36.18,36.2,36.16,36.19,7500.0,23.3053,23.3182,23.2924,23.3117,7500.0
2005-09-08 11:20:00,36.19,36.21,36.16,36.17,8300.0,23.3117,23.3246,23.2924,23.2989,8300.0
2005-09-08 11:25:00,36.17,36.19,36.13,36.13,9400.0,23.2989,23.3117,23.2731,23.2731,9400.0
2005-09-08 11:30:00,36.14,36.19,36.12,36.19,16300.0,23.2795,23.3117,23.2667,23.3117,16300.0
2005-09-08 11:35:00,36.19,36.2,36.17,36.2,13400.0,23.3117,23.3182,23.2989,23.3182,13400.0
2005-09-08 11:40:00,36.2,36.22,36.19,36.2,4300.0,23.3182,23.3311,23.3117,23.3182,4300.0
2005-09-08 11:45:00,36.24,36.25,36.2,36.2,16600.0,23.3439,23.3504,23.3182,23.3182,16600.0
2005-09-08 11:50:00,36.21,36.23,36.2,36.22,6700.0,23.3246,23.3375,23.3182,23.3311,6700.0
2005-09-08 11:55:00,36.22,36.23,36.2,36.2,2200.0,23.3311,23.3375,23.3182,23.3182,2200.0
2005-09-08 12:00:00,36.2,36.22,36.2,36.2,5800.0,23.3182,23.3311,23.3182,23.3182,5800.0
2005-09-08 12:05:00,36.21,36.22,36.2,36.21,7000.0,23.3246,23.3311,23.3182,23.3246,7000.0
2005-09-08 12:10:00,36.21,36.23,36.19,36.19,7200.0,23.3246,23.3375,23.3117,23.3117,7200.0
2005-09-08 12:15:00,36.19,36.21,36.19,36.21,5800.0,23.3117,23.3246,23.3117,23.3246,5800.0
2005-09-08 12:20:00,36.21,36.21,36.17,36.18,5100.0,23.3246,23.3246,23.2989,23.3053,5100.0
2005-09-08 12:25:00,36.18,36.21,36.18,36.2,5200.0,23.3053,23.3246,23.3053,23.3182,5200.0
2005-09-08 12:30:00,36.2,36.2,36.14,36.15,4600.0,23.3182,23.3182,23.2795,23.286,4600.0
2005-09-08 12:35:00,36.15,36.16,36.14,36.15,4700.0,23.286,23.2924,23.2795,23.286,4700.0
2005-09-08 12:40:00,36.16,36.17,36.15,36.16,6100.0,23.2924,23.2989,23.286,23.2924,6100.0
2005-09-08 12:45:00,36.16,36.19,36.15,36.19,6200.0,23.2924,23.3117,23.286,23.3117,6200.0
2005-09-08 12:50:00,36.19,36.2,36.19,36.2,2900.0,23.3117,23.3182,23.3117,23.3182,2900.0
2005-09-08 12:55:00,36.2,36.22,36.2,36.21,6400.0,23.3182,23.3311,23.3182,23.3246,6400.0
2005-09-08 13:00:00,36.2,36.21,36.19,36.2,5300.0,23.3182,23.3246,23.3117,23.3182,5300.0
2005-09-08 13:05:00,36.2,36.21,36.19,36.2,7300.0,23.3182,23.3246,23.3117,23.3182,7300.0
2005-09-08 13:10:00,36.2,36.21,36.19,36.19,5500.0,23.3182,23.3246,23.3117,23.3117,5500.0
2005-09-08 13:15:00,36.19,36.21,36.19,36.21,6400.0,23.3117,23.3246,23.3117,23.3246,6400.0
2005-09-08 13:20:00,36.21,36.22,36.19,36.19,7200.0,23.3246,23.3311,23.3117,23.3117,7200.0
2005-09-08 13:25:00,36.19,36.2,36.19,36.19,8200.0,23.3117,23.3182,23.3117,23.3117,8200.0
2005-09-08 13:30:00,36.19,36.2,36.17,36.2,13400.0,23.3117,23.3182,23.2989,23.3182,13400.0
2005-09-08 13:35:00,36.2,36.2,36.17,36.19,7600.0,23.3182,23.3182,23.2989,23.3117,7600.0
2005-09-08 13:40:00,36.19,36.21,36.17,36.17,9300.0,23.3117,23.3246,23.2989,23.2989,9300.0
2005-09-08 13:45:00,36.18,36.18,36.13,36.14,7000.0,23.3053,23.3053,23.2731,23.2795,7000.0
2005-09-08 13:50:00,36.14,36.15,36.12,36.14,8900.0,23.2795,23.286,23.2667,23.2795,8900.0
2005-09-08 13:55:00,36.15,36.15,36.14,36.15,11900.0,23.286,23.286,23.2795,23.286,11900.0
2005-09-08 14:00:00,36.15,36.16,36.13,36.16,22500.0,23.286,23.2924,23.2731,23.2924,22500.0
2005-09-08 14:05:00,36.16,36.18,36.16,36.17,11700.0,23.2924,23.3053,23.2924,23.2989,11700.0
2005-09-08 14:10:00,36.17,36.18,36.15,36.16,9600.0,23.2989,23.3053,23.286,23.2924,9600.0
2005-09-08 14:15:00,36.16,36.17,36.11,36.15,17400.0,23.2924,23.2989,23.2602,23.286,17400.0
2005-09-08 14:20:00,36.15,36.15,36.1,36.1,8600.0,23.286,23.286,23.2538,23.2538,8600.0
2005-09-08 14:25:00,36.1,36.12,36.07,36.1,11000.0,23.2538,23.2667,23.2344,23.2538,11000.0
2005-09-08 14:30:00,36.1,36.12,36.08,36.11,6600.0,23.2538,23.2667,23.2409,23.2602,6600.0
2005-09-08 14:35:00,36.11,36.13,36.11,36.11,6700.0,23.2602,23.2731,23.2602,23.2602,6700.0
2005-09-08 14:40:00,36.11,36.12,36.1,36.11,10000.0,23.2602,23.2667,23.2538,23.2602,10000.0
2005-09-08 14:45:00,36.12,36.14,36.11,36.12,13000.0,23.2667,23.2795,23.2602,23.2667,13000.0
2005-09-08 14:50:00,36.12,36.12,36.1,36.1,10900.0,23.2667,23.2667,23.2538,23.2538,10900.0
2005-09-08 14:55:00,36.1,36.1,35.97,35.97,294500.0,23.2538,23.2538,23.17,23.17,294500.0
2005-09-08 15:00:00,35.97,36.0,35.87,35.92,127000.0,23.17,23.1894,23.1056,23.1378,127000.0
2005-09-08 15:05:00,35.92,35.99,35.92,35.99,23800.0,23.1378,23.1829,23.1378,23.1829,23800.0
2005-09-08 15:10:00,35.99,35.99,35.94,35.95,16400.0,23.1829,23.1829,23.1507,23.1571,16400.0
2005-09-08 15:15:00,35.95,35.95,35.92,35.94,42300.0,23.1571,23.1571,23.1378,23.1507,42300.0
2005-09-08 15:20:00,35.95,35.98,35.94,35.98,11100.0,23.1571,23.1765,23.1507,23.1765,11100.0
2005-09-08 15:25:00,35.97,36.0,35.96,35.99,97300.0,23.17,23.1894,23.1636,23.1829,97300.0
2005-09-08 15:30:00,35.99,36.02,35.99,36.02,37300.0,23.1829,23.2022,23.1829,23.2022,37300.0
2005-09-08 15:35:00,36.02,36.02,35.97,35.99,17700.0,23.2022,23.2022,23.17,23.1829,17700.0
2005-09-08 15:40:00,35.99,35.99,35.95,35.95,22300.0,23.1829,23.1829,23.1571,23.1571,22300.0
2005-09-08 15:45:00,35.95,35.97,35.94,35.97,14300.0,23.1571,23.17,23.1507,23.17,14300.0
2005-09-08 15:50:00,35.97,35.99,35.97,35.98,14200.0,23.17,23.1829,23.17,23.1765,14200.0
2005-09-08 15:55:00,35.98,36.0,35.97,35.99,47000.0,23.1765,23.1894,23.17,23.1829,47000.0
2005-09-09 09:30:00,35.9,35.95,35.87,35.89,53800.0,23.1249,23.1571,23.1056,23.1185,53800.0
2005-09-09 09:35:00,35.89,35.98,35.88,35.95,21500.0,23.1185,23.1765,23.1121,23.1571,21500.0
2005-09-09 09:40:00,35.96,36.13,35.95,36.06,22500.0,23.1636,23.2731,23.1571,23.228,22500.0
2005-09-09 09:45:00,36.05,36.06,35.9,35.95,18000.0,23.2216,23.228,23.1249,23.1571,18000.0
2005-09-09 09:50:00,35.92,35.98,35.84,35.89,23600.0,23.1378,23.1765,23.0863,23.1185,23600.0
2005-09-09 09:55:00,35.89,35.98,35.89,35.97,32800.0,23.1185,23.1765,23.1185,23.17,32800.0
2005-09-09 10:00:00,35.97,35.98,35.93,35.93,12900.0,23.17,23.1765,23.1443,23.1443,12900.0
2005-09-09 10:05:00,35.93,35.95,35.88,35.88,16000.0,23.1443,23.1571,23.1121,23.1121,16000.0
2005-09-09 10:10:00,35.86,35.88,35.8,35.84,47500.0,23.0992,23.1121,23.0605,23.0863,47500.0
2005-09-09 10:15:00,35.84,35.96,35.84,35.96,11500.0,23.0863,23.1636,23.0863,23.1636,11500.0
2005-09-09 10:20:00,35.95,35.98,35.92,35.94,24400.0,23.1571,23.1765,23.1378,23.1507,24400.0
2005-09-09 10:25:00,35.95,35.98,35.94,35.96,12300.0,23.1571,23.1765,23.1507,23.1636,12300.0
2005-09-09 10:30:00,35.97,35.98,35.95,35.96,9800.0,23.17,23.1765,23.1571,23.1636,9800.0
2005-09-09 10:35:00,35.96,35.97,35.91,35.91,17500.0,23.1636,23.17,23.1314,23.1314,17500.0
2005-09-09 10:40:00,35.9,35.9,35.86,35.9,25000.0,23.1249,23.1249,23.0992,23.1249,25000.0
2005-09-09 10:45:00,35.9,35.97,35.9,35.96,8400.0,23.1249,23.17,23.1249,23.1636,8400.0
2005-09-09 10:50:00,35.96,35.98,35.95,35.97,11800.0,23.1636,23.1765,23.1571,23.17,11800.0
2005-09-09 10:55:00,35.97,35.98,35.95,35.98,9400.0,23.17,23.1765,23.1571,23.1765,9400.0
2005-09-09 11:00:00,35.98,36.02,35.96,35.98,13500.0,23.1765,23.2022,23.1636,23.1765,13500.0
2005-09-09 11:05:00,35.98,36.0,35.97,36.0,5300.0,23.1765,23.1894,23.17,23.1894,5300.0
2005-09-09 11:10:00,35.98,36.0,35.98,35.98,37300.0,23.1765,23.1894,23.1765,23.1765,37300.0
2005-09-09 11:15:00,35.98,36.0,35.98,36.0,9100.0,23.1765,23.1894,23.1765,23.1894,9100.0
2005-09-09 11:20:00,36.0,36.13,35.99,36.12,18300.0,23.1894,23.2731,23.1829,23.2667,18300.0
2005-09-09 11:25:00,36.11,36.12,36.1,36.11,7500.0,23.2602,23.2667,23.2538,23.2602,7500.0
2005-09-09 11:30:00,36.12,36.13,36.01,36.04,122900.0,23.2667,23.2731,23.1958,23.2151,122900.0
2005-09-09 11:35:00,36.04,36.05,36.03,36.04,12800.0,23.2151,23.2216,23.2087,23.2151,12800.0
2005-09-09 11:40:00,36.05,36.05,36.02,36.04,27000.0,23.2216,23.2216,23.2022,23.2151,27000.0
2005-09-09 11:45:00,36.03,36.04,36.02,36.03,6600.0,23.2087,23.2151,23.2022,23.2087,6600.0
2005-09-09 11:50:00,36.04,36.05,36.03,36.05,8600.0,23.2151,23.2216,23.2087,23.2216,8600.0
2005-09-09 11:55:00,36.04,36.05,36.03,36.04,8800.0,23.2151,23.2216,23.2087,23.2151,8800.0
2005-09-09 12:00:00,36.04,36.05,36.03,36.04,16300.0,23.2151,23.2216,23.2087,23.2151,16300.0
2005-09-09 12:05:00,36.04,36.05,36.02,36.02,26600.0,23.2151,23.2216,23.2022,23.2022,26600.0
2005-09-09 12:10:00,36.03,36.08,36.03,36.06,21100.0,23.2087,23.2409,23.2087,23.228,21100.0
2005-09-09 12:15:00,36.06,36.09,36.06,36.09,8500.0,23.228,23.2473,23.228,23.2473,8500.0
2005-09-09 12:20:00,36.09,36.1,36.08,36.08,6400.0,23.2473,23.2538,23.2409,23.2409,6400.0
2005-09-09 12:25:00,36.08,36.09,36.06,36.06,10000.0,23.2409,23.2473,23.228,23.228,10000.0
2005-09-09 12:30:00,36.07,36.07,36.05,36.05,8300.0,23.2344,23.2344,23.2216,23.2216,8300.0
2005-09-09 12:35:00,36.05,36.05,36.03,36.04,6400.0,23.2216,23.2216,23.2087,23.2151,6400.0
2005-09-09 12:40:00,36.05,36.05,36.01,36.04,5200.0,23.2216,23.2216,23.1958,23.2151,5200.0
2005-09-09 12:45:00,36.01,36.04,36.01,36.04,3300.0,23.1958,23.2151,23.1958,23.2151,3300.0
2005-09-09 12:50:00,36.04,36.05,36.04,36.04,4800.0,23.2151,23.2216,23.2151,23.2151,4800.0
2005-09-09 12:55:00,36.04,36.05,36.04,36.04,17000.0,23.2151,23.2216,23.2151,23.2151,17000.0
2005-09-09 13:00:00,36.04,36.05,36.04,36.05,5700.0,23.2151,23.2216,23.2151,23.2216,5700.0
2005-09-09 13:05:00,36.05,36.05,36.04,36.05,7300.0,23.2216,23.2216,23.2151,23.2216,7300.0
2005-09-09 13:10:00,36.05,36.06,36.04,36.05,20200.0,23.2216,23.228,23.2151,23.2216,20200.0
2005-09-09 13:15:00,36.05,36.07,36.05,36.06,10700.0,23.2216,23.2344,23.2216,23.228,10700.0
2005-09-09 13:20:00,36.05,36.08,36.05,36.05,17100.0,23.2216,23.2409,23.2216,23.2216,17100.0
2005-09-09 13:25:00,36.05,36.08,36.04,36.05,13100.0,23.2216,23.2409,23.2151,23.2216,13100.0
2005-09-09 13:30:00,36.05,36.05,36.04,36.05,23300.0,23.2216,23.2216,23.2151,23.2216,23300.0
2005-09-09 13:35:00,36.05,36.05,36.03,36.05,15900.0,23.2216,23.2216,23.2087,23.2216,15900.0
2005-09-09 13:40:00,36.05,36.05,36.03,36.05,11500.0,23.2216,23.2216,23.2087,23.2216,11500.0
2005-09-09 13:45:00,36.04,36.09,36.03,36.09,41300.0,23.2151,23.2473,23.2087,23.2473,41300.0
2005-09-09 13:50:00,36.09,36.1,36.09,36.09,7900.0,23.2473,23.2538,23.2473,23.2473,7900.0
2005-09-09 13:55:00,36.08,36.1,36.08,36.1,5400.0,23.2409,23.2538,23.2409,23.2538,5400.0
2005-09-09 14:00:00,36.1,36.11,36.09,36.1,5800.0,23.2538,23.2602,23.2473,23.2538,5800.0
2005-09-09 14:05:00,36.11,36.11,36.09,36.1,7600.0,23.2602,23.2602,23.2473,23.2538,7600.0
2005-09-09 14:10:00,36.1,36.13,36.1,36.12,8200.0,23.2538,23.2731,23.2538,23.2667,8200.0
2005-09-09 14:15:00,36.11,36.13,36.1,36.1,9600.0,23.2602,23.2731,23.2538,23.2538,9600.0
2005-09-09 14:20:00,36.11,36.13,36.1,36.12,6700.0,23.2602,23.2731,23.2538,23.2667,6700.0
2005-09-09 14:25:00,36.13,36.14,36.11,36.11,7900.0,23.2731,23.2795,23.2602,23.2602,7900.0
2005-09-09 14:30:00,36.11,36.11,36.09,36.11,6000.0,23.2602,23.2602,23.2473,23.2602,6000.0
2005-09-09 14:35:00,36.11,36.13,36.05,36.08,38700.0,23.2602,23.2731,23.2216,23.2409,38700.0
2005-09-09 14:40:00,36.07,36.09,36.06,36.06,10900.0,23.2344,23.2473,23.228,23.228,10900.0
2005-09-09 14:45:00,36.06,36.13,36.06,36.13,5500.0,23.228,23.2731,23.228,23.2731,5500.0
2005-09-09 14:50:00,36.14,36.16,36.13,36.15,4200.0,23.2795,23.2924,23.2731,23.286,4200.0
2005-09-09 14:55:00,36.15,36.19,36.15,36.19,9900.0,23.286,23.3117,23.286,23.3117,9900.0
2005-09-09 15:00:00,36.19,36.2,36.13,36.14,12800.0,23.3117,23.3182,23.2731,23.2795,12800.0
2005-09-09 15:05:00,36.15,36.15,36.08,36.08,23000.0,23.286,23.286,23.2409,23.2409,23000.0
2005-09-09 15:10:00,36.08,36.1,36.06,36.07,6000.0,23.2409,23.2538,23.228,23.2344,6000.0
2005-09-09 15:15:00,36.07,36.08,36.05,36.06,7100.0,23.2344,23.2409,23.2216,23.228,7100.0
2005-09-09 15:20:00,36.06,36.1,36.05,36.09,8300.0,23.228,23.2538,23.2216,23.2473,8300.0
2005-09-09 15:25:00,36.09,36.13,36.08,36.12,8100.0,23.2473,23.2731,23.2409,23.2667,8100.0
2005-09-09 15:30:00,36.12,36.12,36.08,36.1,27200.0,23.2667,23.2667,23.2409,23.2538,27200.0
2005-09-09 15:35:00,36.1,36.1,36.08,36.09,9100.0,23.2538,23.2538,23.2409,23.2473,9100.0
2005-09-09 15:40:00,36.1,36.1,36.06,36.08,9700.0,23.2538,23.2538,23.228,23.2409,9700.0
2005-09-09 15:45:00,36.07,36.09,36.06,36.07,8200.0,23.2344,23.2473,23.228,23.2344,8200.0
2005-09-09 15:50:00,36.07,36.08,36.05,36.05,37500.0,23.2344,23.2409,23.2216,23.2216,37500.0
2005-09-09 15:55:00,36.06,36.13,36.05,36.07,44600.0,23.228,23.2731,23.2216,23.2344,44600.0
2005-09-12 09:30:00,36.1,36.2,36.1,36.11,94800.0,23.2538,23.3182,23.2538,23.2602,94800.0
2005-09-12 09:35:00,36.11,36.15,36.07,36.15,62900.0,23.2602,23.286,23.2344,23.286,62900.0
2005-09-12 09:40:00,36.15,36.38,36.15,36.37,78000.0,23.286,23.4341,23.286,23.4277,78000.0
2005-09-12 09:45:00,36.43,36.45,36.35,36.4,24900.0,23.4663,23.4792,23.4148,23.447,24900.0
2005-09-12 09:50:00,36.4,36.4,36.27,36.38,23100.0,23.447,23.447,23.3633,23.4341,23100.0
2005-09-12 09:55:00,36.37,36.38,36.33,36.35,41600.0,23.4277,23.4341,23.4019,23.4148,41600.0
2005-09-12 10:00:00,36.35,36.37,36.24,36.28,12800.0,23.4148,23.4277,23.3439,23.3697,12800.0
2005-09-12 10:05:00,36.28,36.31,36.27,36.3,14700.0,23.3697,23.389,23.3633,23.3826,14700.0
2005-09-12 10:10:00,36.32,36.35,36.3,36.33,11800.0,23.3955,23.4148,23.3826,23.4019,11800.0
2005-09-12 10:15:00,36.32,36.33,36.22,36.22,14100.0,23.3955,23.4019,23.3311,23.3311,14100.0
2005-09-12 10:20:00,36.23,36.26,36.22,36.24,14700.0,23.3375,23.3568,23.3311,23.3439,14700.0
2005-09-12 10:25:00,36.24,36.24,36.21,36.22,9300.0,23.3439,23.3439,23.3246,23.3311,9300.0
2005-09-12 10:30:00,36.23,36.23,36.19,36.19,6700.0,23.3375,23.3375,23.3117,23.3117,6700.0
2005-09-12 10:35:00,36.19,36.23,36.19,36.23,5700.0,23.3117,23.3375,23.3117,23.3375,5700.0
2005-09-12 10:40:00,36.23,36.34,36.23,36.32,16000.0,23.3375,23.4084,23.3375,23.3955,16000.0
2005-09-12 10:45:00,36.32,36.34,36.31,36.31,5400.0,23.3955,23.4084,23.389,23.389,5400.0
2005-09-12 10:50:00,36.32,36.33,36.28,36.29,27200.0,23.3955,23.4019,23.3697,23.3762,27200.0
2005-09-12 10:55:00,36.29,36.31,36.28,36.29,7400.0,23.3762,23.389,23.3697,23.3762,7400.0
2005-09-12 11:00:00,36.29,36.31,36.29,36.3,14800.0,23.3762,23.389,23.3762,23.3826,14800.0
2005-09-12 11:05:00,36.29,36.31,36.29,36.31,56800.0,23.3762,23.389,23.3762,23.389,56800.0
2005-09-12 11:10:00,36.32,36.39,36.3,36.35,32300.0,23.3955,23.4406,23.3826,23.4148,32300.0
2005-09-12 11:15:00,36.35,36.37,36.35,36.36,5100.0,23.4148,23.4277,23.4148,23.4212,5100.0
2005-09-12 11:20:00,36.36,36.39,36.36,36.38,8500.0,23.4212,23.4406,23.4212,23.4341,8500.0
2005-09-12 11:25:00,36.38,36.38,36.3,36.3,17100.0,23.4341,23.4341,23.3826,23.3826,17100.0
2005-09-12 11:30:00,36.31,36.32,36.3,36.31,8700.0,23.389,23.3955,23.3826,23.389,8700.0
2005-09-12 11:35:00,36.32,36.35,36.31,36.35,21400.0,23.3955,23.4148,23.389,23.4148,21400.0
2005-09-12 11:40:00,36.35,36.37,36.35,36.36,10400.0,23.4148,23.4277,23.4148,23.4212,10400.0
2005-09-12 11:45:00,36.36,36.37,36.33,36.33,18300.0,23.4212,23.4277,23.4019,23.4019,18300.0
2005-09-12 11:50:00,36.33,36.35,36.33,36.33,4800.0,23.4019,23.4148,23.4019,23.4019,4800.0
2005-09-12 11:55:00,36.34,36.34,36.33,36.34,10500.0,23.4084,23.4084,23.4019,23.4084,10500.0
2005-09-12 12:00:00,36.34,36.34,36.33,36.34,7800.0,23.4084,23.4084,23.4019,23.4084,7800.0
2005-09-12 12:05:00,36.34,36.34,36.31,36.31,10100.0,23.4084,23.4084,23.389,23.389,10100.0
2005-09-12 12:10:00,36.32,36.34,36.32,36.34,5500.0,23.3955,23.4084,23.3955,23.4084,5500.0
2005-09-12 12:15:00,36.34,36.35,36.33,36.34,23800.0,23.4084,23.4148,23.4019,23.4084,23800.0
2005-09-12 12:20:00,36.35,36.35,36.33,36.34,13700.0,23.4148,23.4148,23.4019,23.4084,13700.0
2005-09-12 12:25:00,36.34,36.34,36.33,36.34,3800.0,23.4084,23.4084,23.4019,23.4084,3800.0
2005-09-12 12:30:00,36.33,36.34,36.32,36.32,27000.0,23.4019,23.4084,23.3955,23.3955,27000.0
2005-09-12 12:35:00,36.31,36.34,36.31,36.34,5300.0,23.389,23.4084,23.389,23.4084,5300.0
2005-09-12 12:40:00,36.34,36.35,36.34,36.35,4500.0,23.4084,23.4148,23.4084,23.4148,4500.0
2005-09-12 12:45:00,36.35,36.35,36.32,36.34,83400.0,23.4148,23.4148,23.3955,23.4084,83400.0
2005-09-12 12:50:00,36.34,36.35,36.32,36.33,13400.0,23.4084,23.4148,23.3955,23.4019,13400.0
2005-09-12 12:55:00,36.34,36.34,36.32,36.34,3700.0,23.4084,23.4084,23.3955,23.4084,3700.0
2005-09-12 13:00:00,36.34,36.34,36.33,36.34,4800.0,23.4084,23.4084,23.4019,23.4084,4800.0
2005-09-12 13:05:00,36.34,36.35,36.34,36.35,32500.0,23.4084,23.4148,23.4084,23.4148,32500.0
2005-09-12 13:10:00,36.35,36.35,36.35,36.35,14900.0,23.4148,23.4148,23.4148,23.4148,14900.0
2005-09-12 13:15:00,36.35,36.35,36.32,36.35,31800.0,23.4148,23.4148,23.3955,23.4148,31800.0
2005-09-12 13:20:00,36.35,36.37,36.34,36.36,34900.0,23.4148,23.4277,23.4084,23.4212,34900.0
2005-09-12 13:25:00,36.37,36.37,36.31,36.32,10400.0,23.4277,23.4277,23.389,23.3955,10400.0
2005-09-12 13:30:00,36.32,36.34,36.29,36.31,7100.0,23.3955,23.4084,23.3762,23.389,7100.0
2005-09-12 13:35:00,36.33,36.35,36.33,36.35,4000.0,23.4019,23.4148,23.4019,23.4148,4000.0
2005-09-12 13:40:00,36.35,36.36,36.35,36.35,4900.0,23.4148,23.4212,23.4148,23.4148,4900.0
2005-09-12 13:45:00,36.35,36.36,36.33,36.34,5900.0,23.4148,23.4212,23.4019,23.4084,5900.0
2005-09-12 13:50:00,36.34,36.35,36.31,36.31,39800.0,23.4084,23.4148,23.389,23.389,39800.0
2005-09-12 13:55:00,36.3,36.33,36.28,36.28,8400.0,23.3826,23.4019,23.3697,23.3697,8400.0
2005-09-12 14:00:00,36.28,36.32,36.28,36.31,9100.0,23.3697,23.3955,23.3697,23.389,9100.0
2005-09-12 14:05:00,36.3,36.35,36.28,36.35,9800.0,23.3826,23.4148,23.3697,23.4148,9800.0
2005-09-12 14:10:00,36.35,36.36,36.33,36.35,10100.0,23.4148,23.4212,23.4019,23.4148,10100.0
2005-09-12 14:15:00,36.35,36.38,36.35,36.37,4000.0,23.4148,23.4341,23.4148,23.4277,4000.0
2005-09-12 14:20:00,36.37,36.4,36.36,36.38,5300.0,23.4277,23.447,23.4212,23.4341,5300.0
2005-09-12 14:25:00,36.39,36.4,36.38,36.39,4400.0,23.4406,23.447,23.4341,23.4406,4400.0
2005-09-12 14:30:00,36.38,36.4,36.38,36.4,5700.0,23.4341,23.447,23.4341,23.447,5700.0
2005-09-12 14:35:00,36.4,36.4,36.34,36.35,23500.0,23.447,23.447,23.4084,23.4148,23500.0
2005-09-12 14:40:00,36.35,36.36,36.33,36.33,43200.0,23.4148,23.4212,23.4019,23.4019,43200.0
2005-09-12 14:45:00,36.34,36.39,36.34,36.37,9200.0,23.4084,23.4406,23.4084,23.4277,9200.0
2005-09-12 14:50:00,36.39,36.4,36.38,36.4,7100.0,23.4406,23.447,23.4341,23.447,7100.0
2005-09-12 14:55:00,36.39,36.41,36.39,36.4,41100.0,23.4406,23.4535,23.4406,23.447,41100.0
2005-09-12 15:00:00,36.41,36.43,36.38,36.41,18300.0,23.4535,23.4663,23.4341,23.4535,18300.0
2005-09-12 15:05:00,36.43,36.43,36.4,36.42,94700.0,23.4663,23.4663,23.447,23.4599,94700.0
2005-09-12 15:10:00,36.42,36.48,36.42,36.48,19100.0,23.4599,23.4985,23.4599,23.4985,19100.0
2005-09-12 15:15:00,36.48,36.65,36.47,36.48,74900.0,23.4985,23.608,23.4921,23.4985,74900.0
2005-09-12 15:20:00,36.49,36.52,36.48,36.51,30700.0,23.505,23.5243,23.4985,23.5179,30700.0
2005-09-12 15:25:00,36.51,36.56,36.49,36.52,54700.0,23.5179,23.5501,23.505,23.5243,54700.0
2005-09-12 15:30:00,36.52,36.53,36.5,36.51,30200.0,23.5243,23.5308,23.5114,23.5179,30200.0
2005-09-12 15:35:00,36.52,36.56,36.51,36.56,32100.0,23.5243,23.5501,23.5179,23.5501,32100.0
2005-09-12 15:40:00,36.56,36.58,36.55,36.56,53500.0,23.5501,23.563,23.5436,23.5501,53500.0
2005-09-12 15:45:00,36.57,36.57,36.54,36.55,24400.0,23.5565,23.5565,23.5372,23.5436,24400.0
2005-09-12 15:50:00,36.55,36.61,36.55,36.6,87400.0,23.5436,23.5823,23.5436,23.5758,87400.0
2005-09-12 15:55:00,36.61,36.61,36.58,36.58,84500.0,23.5823,23.5823,23.563,23.563,84500.0
2005-09-13 09:30:00,36.52,36.52,36.42,36.42,34200.0,23.5243,23.5243,23.4599,23.4599,34200.0
2005-09-13 09:35:00,36.41,36.41,36.25,36.29,16600.0,23.4535,23.4535,23.3504,23.3762,16600.0
2005-09-13 09:40:00,36.29,36.4,36.29,36.34,21900.0,23.3762,23.447,23.3762,23.4084,21900.0
2005-09-13 09:45:00,36.33,36.36,36.25,36.27,24900.0,23.4019,23.4212,23.3504,23.3633,24900.0
2005-09-13 09:50:00,36.27,36.39,36.27,36.38,16700.0,23.3633,23.4406,23.3633,23.4341,16700.0
2005-09-13 09:55:00,36.39,36.4,36.32,36.32,14000.0,23.4406,23.447,23.3955,23.3955,14000.0
2005-09-13 10:00:00,36.32,36.35,36.28,36.29,27000.0,23.3955,23.4148,23.3697,23.3762,27000.0
2005-09-13 10:05:00,36.28,36.29,36.24,36.27,31300.0,23.3697,23.3762,23.3439,23.3633,31300.0
2005-09-13 10:10:00,36.27,36.38,36.25,36.38,26500.0,23.3633,23.4341,23.3504,23.4341,26500.0
2005-09-13 10:15:00,36.37,36.39,36.36,36.38,8800.0,23.4277,23.4406,23.4212,23.4341,8800.0
2005-09-13 10:20:00,36.38,36.4,36.38,36.4,26500.0,23.4341,23.447,23.4341,23.447,26500.0
2005-09-13 10:25:00,36.4,36.4,36.39,36.4,10800.0,23.447,23.447,23.4406,23.447,10800.0
2005-09-13 10:30:00,36.4,36.4,36.32,36.33,30000.0,23.447,23.447,23.3955,23.4019,30000.0
2005-09-13 10:35:00,36.32,36.33,36.31,36.32,10500.0,23.3955,23.4019,23.389,23.3955,10500.0
2005-09-13 10:40:00,36.32,36.34,36.28,36.31,24100.0,23.3955,23.4084,23.3697,23.389,24100.0
2005-09-13 10:45:00,36.34,36.34,36.27,36.28,8900.0,23.4084,23.4084,23.3633,23.3697,8900.0
2005-09-13 10:50:00,36.28,36.3,36.28,36.28,33800.0,23.3697,23.3826,23.3697,23.3697,33800.0
2005-09-13 10:55:00,36.29,36.3,36.25,36.26,7700.0,23.3762,23.3826,23.3504,23.3568,7700.0
2005-09-13 11:00:00,36.25,36.26,36.22,36.23,18000.0,23.3504,23.3568,23.3311,23.3375,18000.0
2005-09-13 11:05:00,36.23,36.23,36.2,36.22,18600.0,23.3375,23.3375,23.3182,23.3311,18600.0
2005-09-13 11:10:00,36.22,36.22,36.18,36.18,17500.0,23.3311,23.3311,23.3053,23.3053,17500.0
2005-09-13 11:15:00,36.19,36.23,36.18,36.23,10500.0,23.3117,23.3375,23.3053,23.3375,10500.0
2005-09-13 11:20:00,36.23,36.25,36.22,36.23,11400.0,23.3375,23.3504,23.3311,23.3375,11400.0
2005-09-13 11:25:00,36.23,36.23,36.18,36.19,8300.0,23.3375,23.3375,23.3053,23.3117,8300.0
2005-09-13 11:30:00,36.19,36.2,36.18,36.2,35800.0,23.3117,23.3182,23.3053,23.3182,35800.0
2005-09-13 11:35:00,36.2,36.2,36.08,36.08,15300.0,23.3182,23.3182,23.2409,23.2409,15300.0
2005-09-13 11:40:00,36.09,36.09,36.06,36.06,9200.0,23.2473,23.2473,23.228,23.228,9200.0
2005-09-13 11:45:00,36.07,36.07,36.03,36.04,7000.0,23.2344,23.2344,23.2087,23.2151,7000.0
2005-09-13 11:50:00,36.04,36.1,36.04,36.1,13200.0,23.2151,23.2538,23.2151,23.2538,13200.0
2005-09-13 11:55:00,36.09,36.21,36.09,36.21,9700.0,23.2473,23.3246,23.2473,23.3246,9700.0
2005-09-13 12:00:00,36.21,36.22,36.18,36.2,24100.0,23.3246,23.3311,23.3053,23.3182,24100.0
2005-09-13 12:05:00,36.2,36.2,36.19,36.19,9900.0,23.3182,23.3182,23.3117,23.3117,9900.0
2005-09-13 12:10:00,36.2,36.25,36.19,36.25,12700.0,23.3182,23.3504,23.3117,23.3504,12700.0
2005-09-13 12:15:00,36.25,36.26,36.24,36.25,4700.0,23.3504,23.3568,23.3439,23.3504,4700.0
2005-09-13 12:20:00,36.25,36.29,36.25,36.29,6100.0,23.3504,23.3762,23.3504,23.3762,6100.0
2005-09-13 12:25:00,36.3,36.3,36.28,36.28,7000.0,23.3826,23.3826,23.3697,23.3697,7000.0
2005-09-13 12:30:00,36.27,36.31,36.25,36.31,25500.0,23.3633,23.389,23.3504,23.389,25500.0
2005-09-13 12:35:00,36.32,36.34,36.31,36.34,2900.0,23.3955,23.4084,23.389,23.4084,2900.0
2005-09-13 12:40:00,36.33,36.39,36.33,36.38,15500.0,23.4019,23.4406,23.4019,23.4341,15500.0
2005-09-13 12:45:00,36.37,36.39,36.34,36.35,9100.0,23.4277,23.4406,23.4084,23.4148,9100.0
2005-09-13 12:50:00,36.35,36.4,36.34,36.37,11700.0,23.4148,23.447,23.4084,23.4277,11700.0
2005-09-13 12:55:00,36.37,36.44,36.37,36.42,18000.0,23.4277,23.4728,23.4277,23.4599,18000.0
2005-09-13 13:00:00,36.42,36.44,36.41,36.42,9400.0,23.4599,23.4728,23.4535,23.4599,9400.0
2005-09-13 13:05:00,36.42,36.43,36.41,36.41,6000.0,23.4599,23.4663,23.4535,23.4535,6000.0
2005-09-13 13:10:00,36.42,36.42,36.4,36.4,4800.0,23.4599,23.4599,23.447,23.447,4800.0
2005-09-13 13:15:00,36.4,36.4,36.39,36.39,7300.0,23.447,23.447,23.4406,23.4406,7300.0
2005-09-13 13:20:00,36.4,36.4,36.38,36.4,20900.0,23.447,23.447,23.4341,23.447,20900.0
2005-09-13 13:25:00,36.39,36.4,36.35,36.35,8300.0,23.4406,23.447,23.4148,23.4148,8300.0
2005-09-13 13:30:00,36.36,36.36,36.34,36.34,9700.0,23.4212,23.4212,23.4084,23.4084,9700.0
2005-09-13 13:35:00,36.35,36.35,36.33,36.35,22000.0,23.4148,23.4148,23.4019,23.4148,22000.0
2005-09-13 13:40:00,36.34,36.38,36.34,36.36,13500.0,23.4084,23.4341,23.4084,23.4212,13500.0
2005-09-13 13:45:00,36.36,36.38,36.35,36.37,12500.0,23.4212,23.4341,23.4148,23.4277,12500.0
2005-09-13 13:50:00,36.38,36.38,36.37,36.38,8000.0,23.4341,23.4341,23.4277,23.4341,8000.0
2005-09-13 13:55:00,36.38,36.42,36.38,36.41,14900.0,23.4341,23.4599,23.4341,23.4535,14900.0
2005-09-13 14:00:00,36.41,36.41,36.34,36.38,9700.0,23.4535,23.4535,23.4084,23.4341,9700.0
2005-09-13 14:05:00,36.38,36.5,36.37,36.5,26800.0,23.4341,23.5114,23.4277,23.5114,26800.0
2005-09-13 14:10:00,36.5,36.52,36.48,36.52,19600.0,23.5114,23.5243,23.4985,23.5243,19600.0
2005-09-13 14:15:00,36.52,36.57,36.51,36.57,28800.0,23.5243,23.5565,23.5179,23.5565,28800.0
2005-09-13 14:20:00,36.57,36.64,36.57,36.61,24600.0,23.5565,23.6016,23.5565,23.5823,24600.0
2005-09-13 14:25:00,36.62,36.63,36.6,36.6,28400.0,23.5887,23.5952,23.5758,23.5758,28400.0
2005-09-13 14:30:00,36.6,36.6,36.56,36.56,13000.0,23.5758,23.5758,23.5501,23.5501,13000.0
2005-09-13 14:35:00,36.56,36.57,36.54,36.57,29300.0,23.5501,23.5565,23.5372,23.5565,29300.0
2005-09-13 14:40:00,36.56,36.59,36.56,36.58,10800.0,23.5501,23.5694,23.5501,23.563,10800.0
2005-09-13 14:45:00,36.58,36.59,36.56,36.57,12400.0,23.563,23.5694,23.5501,23.5565,12400.0
2005-09-13 14:50:00,36.57,36.58,36.56,36.58,8900.0,23.5565,23.563,23.5501,23.563,8900.0
2005-09-13 14:55:00,36.58,36.58,36.55,36.57,6500.0,23.563,23.563,23.5436,23.5565,6500.0
2005-09-13 15:00:00,36.56,36.57,36.5,36.5,9600.0,23.5501,23.5565,23.5114,23.5114,9600.0
2005-09-13 15:05:00,36.5,36.51,36.44,36.49,21500.0,23.5114,23.5179,23.4728,23.505,21500.0
2005-09-13 15:10:00,36.49,36.5,36.47,36.5,11700.0,23.505,23.5114,23.4921,23.5114,11700.0
2005-09-13 15:15:00,36.5,36.53,36.5,36.52,21200.0,23.5114,23.5308,23.5114,23.5243,21200.0
2005-09-13 15:20:00,36.5,36.5,36.43,36.48,15200.0,23.5114,23.5114,23.4663,23.4985,15200.0
2005-09-13 15:25:00,36.47,36.5,36.46,36.5,11100.0,23.4921,23.5114,23.4857,23.5114,11100.0
2005-09-13 15:30:00,36.5,36.52,36.48,36.51,29900.0,23.5114,23.5243,23.4985,23.5179,29900.0
2005-09-13 15:35:00,36.52,36.52,36.5,36.5,31000.0,23.5243,23.5243,23.5114,23.5114,31000.0
2005-09-13 15:40:00,36.5,36.5,36.39,36.4,28300.0,23.5114,23.5114,23.4406,23.447,28300.0
2005-09-13 15:45:00,36.41,36.43,36.38,36.42,21600.0,23.4535,23.4663,23.4341,23.4599,21600.0
2005-09-13 15:50:00,36.42,36.42,36.38,36.4,28500.0,23.4599,23.4599,23.4341,23.447,28500.0
2005-09-13 15:55:00,36.41,36.45,36.4,36.44,34900.0,23.4535,23.4792,23.447,23.4728,34900.0
2005-09-14 09:30:00,36.45,36.56,36.45,36.53,46700.0,23.4792,23.5501,23.4792,23.5308,46700.0
2005-09-14 09:35:00,36.53,36.55,36.41,36.45,26400.0,23.5308,23.5436,23.4535,23.4792,26400.0
2005-09-14 09:40:00,36.45,36.47,36.36,36.37,9900.0,23.4792,23.4921,23.4212,23.4277,9900.0
2005-09-14 09:45:00,36.41,36.42,36.33,36.35,12800.0,23.4535,23.4599,23.4019,23.4148,12800.0
2005-09-14 09:50:00,36.35,36.5,36.35,36.43,18600.0,23.4148,23.5114,23.4148,23.4663,18600.0
2005-09-14 09:55:00,36.44,36.46,36.36,36.36,12200.0,23.4728,23.4857,23.4212,23.4212,12200.0
2005-09-14 10:00:00,36.36,36.45,36.36,36.44,62600.0,23.4212,23.4792,23.4212,23.4728,62600.0
2005-09-14 10:05:00,36.45,36.46,36.44,36.44,13200.0,23.4792,23.4857,23.4728,23.4728,13200.0
2005-09-14 10:10:00,36.45,36.45,36.42,36.44,17200.0,23.4792,23.4792,23.4599,23.4728,17200.0
2005-09-14 10:15:00,36.44,36.45,36.36,36.37,13400.0,23.4728,23.4792,23.4212,23.4277,13400.0
2005-09-14 10:20:00,36.37,36.39,36.33,36.33,82900.0,23.4277,23.4406,23.4019,23.4019,82900.0
2005-09-14 10:25:00,36.34,36.37,36.28,36.36,41600.0,23.4084,23.4277,23.3697,23.4212,41600.0
2005-09-14 10:30:00,36.36,36.49,36.33,36.47,14000.0,23.4212,23.505,23.4019,23.4921,14000.0
2005-09-14 10:35:00,36.48,36.5,36.47,36.47,11100.0,23.4985,23.5114,23.4921,23.4921,11100.0
2005-09-14 10:40:00,36.48,36.56,36.48,36.55,14600.0,23.4985,23.5501,23.4985,23.5436,14600.0
2005-09-14 10:45:00,36.55,36.55,36.42,36.45,31900.0,23.5436,23.5436,23.4599,23.4792,31900.0
2005-09-14 10:50:00,36.45,36.47,36.41,36.41,5900.0,23.4792,23.4921,23.4535,23.4535,5900.0
2005-09-14 10:55:00,36.41,36.42,36.35,36.35,10200.0,23.4535,23.4599,23.4148,23.4148,10200.0
2005-09-14 11:00:00,36.35,36.36,36.35,36.36,11200.0,23.4148,23.4212,23.4148,23.4212,11200.0
2005-09-14 11:05:00,36.36,36.44,36.35,36.4,9600.0,23.4212,23.4728,23.4148,23.447,9600.0
2005-09-14 11:10:00,36.4,36.45,36.39,36.43,11200.0,23.447,23.4792,23.4406,23.4663,11200.0
2005-09-14 11:15:00,36.44,36.44,36.39,36.4,8300.0,23.4728,23.4728,23.4406,23.447,8300.0
2005-09-14 11:20:00,36.4,36.41,36.4,36.41,5700.0,23.447,23.4535,23.447,23.4535,5700.0
2005-09-14 11:25:00,36.41,36.42,36.41,36.42,2400.0,23.4535,23.4599,23.4535,23.4599,2400.0
2005-09-14 11:30:00,36.42,36.44,36.41,36.43,6500.0,23.4599,23.4728,23.4535,23.4663,6500.0
2005-09-14 11:35:00,36.43,36.46,36.42,36.45,8100.0,23.4663,23.4857,23.4599,23.4792,8100.0
2005-09-14 11:40:00,36.45,36.48,36.44,36.47,11000.0,23.4792,23.4985,23.4728,23.4921,11000.0
2005-09-14 11:45:00,36.47,36.47,36.44,36.44,5500.0,23.4921,23.4921,23.4728,23.4728,5500.0
2005-09-14 11:50:00,36.45,36.46,36.44,36.45,5600.0,23.4792,23.4857,23.4728,23.4792,5600.0
2005-09-14 11:55:00,36.45,36.47,36.44,36.47,5300.0,23.4792,23.4921,23.4728,23.4921,5300.0
2005-09-14 12:00:00,36.47,36.48,36.45,36.46,10800.0,23.4921,23.4985,23.4792,23.4857,10800.0
2005-09-14 12:05:00,36.45,36.48,36.44,36.47,12900.0,23.4792,23.4985,23.4728,23.4921,12900.0
2005-09-14 12:10:00,36.48,36.54,36.47,36.53,5900.0,23.4985,23.5372,23.4921,23.5308,5900.0
2005-09-14 12:15:00,36.52,36.53,36.5,36.5,8400.0,23.5243,23.5308,23.5114,23.5114,8400.0
2005-09-14 12:20:00,36.5,36.5,36.48,36.5,5800.0,23.5114,23.5114,23.4985,23.5114,5800.0
2005-09-14 12:25:00,36.49,36.5,36.47,36.48,5700.0,23.505,23.5114,23.4921,23.4985,5700.0
2005-09-14 12:30:00,36.48,36.48,36.45,36.46,9000.0,23.4985,23.4985,23.4792,23.4857,9000.0
2005-09-14 12:35:00,36.46,36.46,36.45,36.45,63000.0,23.4857,23.4857,23.4792,23.4792,63000.0
2005-09-14 12:40:00,36.45,36.46,36.45,36.46,56400.0,23.4792,23.4857,23.4792,23.4857,56400.0
2005-09-14 12:45:00,36.45,36.47,36.45,36.46,32400.0,23.4792,23.4921,23.4792,23.4857,32400.0
2005-09-14 12:50:00,36.45,36.47,36.45,36.47,7200.0,23.4792,23.4921,23.4792,23.4921,7200.0
2005-09-14 12:55:00,36.47,36.49,36.47,36.49,4500.0,23.4921,23.505,23.4921,23.505,4500.0
2005-09-14 13:00:00,36.5,36.51,36.5,36.5,22900.0,23.5114,23.5179,23.5114,23.5114,22900.0
2005-09-14 13:05:00,36.5,36.53,36.5,36.52,14600.0,23.5114,23.5308,23.5114,23.5243,14600.0
2005-09-14 13:10:00,36.52,36.55,36.52,36.54,16900.0,23.5243,23.5436,23.5243,23.5372,16900.0
2005-09-14 13:15:00,36.53,36.55,36.53,36.54,7800.0,23.5308,23.5436,23.5308,23.5372,7800.0
2005-09-14 13:20:00,36.54,36.55,36.53,36.54,5000.0,23.5372,23.5436,23.5308,23.5372,5000.0
2005-09-14 13:25:00,36.54,36.57,36.53,36.57,8100.0,23.5372,23.5565,23.5308,23.5565,8100.0
2005-09-14 13:30:00,36.56,36.58,36.53,36.54,39900.0,23.5501,23.563,23.5308,23.5372,39900.0
2005-09-14 13:35:00,36.55,36.55,36.53,36.53,9000.0,23.5436,23.5436,23.5308,23.5308,9000.0
2005-09-14 13:40:00,36.54,36.56,36.51,36.54,12900.0,23.5372,23.5501,23.5179,23.5372,12900.0
2005-09-14 13:45:00,36.53,36.54,36.5,36.52,11400.0,23.5308,23.5372,23.5114,23.5243,11400.0
2005-09-14 13:50:00,36.51,36.51,36.48,36.48,7700.0,23.5179,23.5179,23.4985,23.4985,7700.0
2005-09-14 13:55:00,36.48,36.49,36.48,36.49,4700.0,23.4985,23.505,23.4985,23.505,4700.0
2005-09-14 14:00:00,36.49,36.52,36.48,36.52,12900.0,23.505,23.5243,23.4985,23.5243,12900.0
2005-09-14 14:05:00,36.51,36.52,36.5,36.51,13900.0,23.5179,23.5243,23.5114,23.5179,13900.0
2005-09-14 14:10:00,36.52,36.54,36.52,36.52,15100.0,23.5243,23.5372,23.5243,23.5243,15100.0
2005-09-14 14:15:00,36.52,36.52,36.45,36.45,32700.0,23.5243,23.5243,23.4792,23.4792,32700.0
2005-09-14 14:20:00,36.44,36.47,36.4,36.41,29700.0,23.4728,23.4921,23.447,23.4535,29700.0
2005-09-14 14:25:00,36.4,36.47,36.39,36.46,9100.0,23.447,23.4921,23.4406,23.4857,9100.0
2005-09-14 14:30:00,36.45,36.47,36.44,36.45,40900.0,23.4792,23.4921,23.4728,23.4792,40900.0
2005-09-14 14:35:00,36.45,36.46,36.44,36.46,10500.0,23.4792,23.4857,23.4728,23.4857,10500.0
2005-09-14 14:40:00,36.46,36.53,36.46,36.5,25000.0,23.4857,23.5308,23.4857,23.5114,25000.0
2005-09-14 14:45:00,36.51,36.51,36.49,36.51,8600.0,23.5179,23.5179,23.505,23.5179,8600.0
2005-09-14 14:50:00,36.51,36.55,36.5,36.55,9600.0,23.5179,23.5436,23.5114,23.5436,9600.0
2005-09-14 14:55:00,36.54,36.56,36.53,36.55,9300.0,23.5372,23.5501,23.5308,23.5436,9300.0
2005-09-14 15:00:00,36.55,36.55,36.45,36.46,19800.0,23.5436,23.5436,23.4792,23.4857,19800.0
2005-09-14 15:05:00,36.47,36.51,36.46,36.48,29300.0,23.4921,23.5179,23.4857,23.4985,29300.0
2005-09-14 15:10:00,36.48,36.5,36.43,36.49,24800.0,23.4985,23.5114,23.4663,23.505,24800.0
2005-09-14 15:15:00,36.48,36.5,36.43,36.45,30600.0,23.4985,23.5114,23.4663,23.4792,30600.0
2005-09-14 15:20:00,36.44,36.45,36.41,36.42,15900.0,23.4728,23.4792,23.4535,23.4599,15900.0
2005-09-14 15:25:00,36.42,36.45,36.4,36.43,46000.0,23.4599,23.4792,23.447,23.4663,46000.0
2005-09-14 15:30:00,36.44,36.44,36.41,36.42,72600.0,23.4728,23.4728,23.4535,23.4599,72600.0
2005-09-14 15:35:00,36.42,36.43,36.39,36.42,20100.0,23.4599,23.4663,23.4406,23.4599,20100.0
2005-09-14 15:40:00,36.42,36.46,36.4,36.42,20600.0,23.4599,23.4857,23.447,23.4599,20600.0
2005-09-14 15:45:00,36.42,36.45,36.42,36.45,24000.0,23.4599,23.4792,23.4599,23.4792,24000.0
2005-09-14 15:50:00,36.45,36.45,36.39,36.4,26700.0,23.4792,23.4792,23.4406,23.447,26700.0
2005-09-14 15:55:00,36.4,36.41,36.38,36.39,51500.0,23.447,23.4535,23.4341,23.4406,51500.0
2005-09-15 09:30:00,36.45,36.49,36.45,36.49,68500.0,23.4792,23.505,23.4792,23.505,68500.0
2005-09-15 09:35:00,36.49,36.63,36.48,36.63,24600.0,23.505,23.5952,23.4985,23.5952,24600.0
2005-09-15 09:40:00,36.62,36.62,36.51,36.56,12200.0,23.5887,23.5887,23.5179,23.5501,12200.0
2005-09-15 09:45:00,36.57,36.58,36.55,36.55,13200.0,23.5565,23.563,23.5436,23.5436,13200.0
2005-09-15 09:50:00,36.54,36.55,36.51,36.55,15800.0,23.5372,23.5436,23.5179,23.5436,15800.0
2005-09-15 09:55:00,36.55,36.56,36.54,36.55,20700.0,23.5436,23.5501,23.5372,23.5436,20700.0
2005-09-15 10:00:00,36.55,36.56,36.54,36.56,16900.0,23.5436,23.5501,23.5372,23.5501,16900.0
2005-09-15 10:05:00,36.56,36.56,36.45,36.46,6100.0,23.5501,23.5501,23.4792,23.4857,6100.0
2005-09-15 10:10:00,36.46,36.49,36.45,36.49,11500.0,23.4857,23.505,23.4792,23.505,11500.0
2005-09-15 10:15:00,36.48,36.52,36.46,36.5,9600.0,23.4985,23.5243,23.4857,23.5114,9600.0
2005-09-15 10:20:00,36.5,36.5,36.43,36.45,7900.0,23.5114,23.5114,23.4663,23.4792,7900.0
2005-09-15 10:25:00,36.45,36.49,36.42,36.49,10100.0,23.4792,23.505,23.4599,23.505,10100.0
2005-09-15 10:30:00,36.48,36.55,36.48,36.53,30000.0,23.4985,23.5436,23.4985,23.5308,30000.0
2005-09-15 10:35:00,36.54,36.54,36.45,36.45,16500.0,23.5372,23.5372,23.4792,23.4792,16500.0
2005-09-15 10:40:00,36.45,36.48,36.45,36.48,11600.0,23.4792,23.4985,23.4792,23.4985,11600.0
2005-09-15 10:45:00,36.48,36.5,36.46,36.46,4200.0,23.4985,23.5114,23.4857,23.4857,4200.0
2005-09-15 10:50:00,36.46,36.58,36.46,36.54,15500.0,23.4857,23.563,23.4857,23.5372,15500.0
2005-09-15 10:55:00,36.51,36.56,36.51,36.56,12500.0,23.5179,23.5501,23.5179,23.5501,12500.0
2005-09-15 11:00:00,36.56,36.57,36.55,36.56,7800.0,23.5501,23.5565,23.5436,23.5501,7800.0
2005-09-15 11:05:00,36.55,36.56,36.51,36.51,12400.0,23.5436,23.5501,23.5179,23.5179,12400.0
2005-09-15 11:10:00,36.52,36.52,36.45,36.46,34500.0,23.5243,23.5243,23.4792,23.4857,34500.0
2005-09-15 11:15:00,36.46,36.53,36.46,36.53,8100.0,23.4857,23.5308,23.4857,23.5308,8100.0
2005-09-15 11:20:00,36.53,36.56,36.53,36.54,11200.0,23.5308,23.5501,23.5308,23.5372,11200.0
2005-09-15 11:25:00,36.54,36.54,36.53,36.54,3100.0,23.5372,23.5372,23.5308,23.5372,3100.0
2005-09-15 11:30:00,36.54,36.55,36.52,36.54,4100.0,23.5372,23.5436,23.5243,23.5372,4100.0
2005-09-15 11:35:00,36.54,36.56,36.54,36.54,5300.0,23.5372,23.5501,23.5372,23.5372,5300.0
2005-09-15 11:40:00,36.55,36.57,36.54,36.54,10000.0,23.5436,23.5565,23.5372,23.5372,10000.0
2005-09-15 11:45:00,36.55,36.55,36.5,36.51,5500.0,23.5436,23.5436,23.5114,23.5179,5500.0
2005-09-15 11:50:00,36.52,36.54,36.52,36.54,2000.0,23.5243,23.5372,23.5243,23.5372,2000.0
2005-09-15 11:55:00,36.54,36.54,36.48,36.48,4500.0,23.5372,23.5372,23.4985,23.4985,4500.0
2005-09-15 12:00:00,36.48,36.48,36.41,36.47,20700.0,23.4985,23.4985,23.4535,23.4921,20700.0
2005-09-15 12:05:00,36.47,36.47,36.38,36.43,7700.0,23.4921,23.4921,23.4341,23.4663,7700.0
2005-09-15 12:10:00,36.42,36.51,36.41,36.51,9700.0,23.4599,23.5179,23.4535,23.5179,9700.0
2005-09-15 12:15:00,36.51,36.55,36.51,36.51,4200.0,23.5179,23.5436,23.5179,23.5179,4200.0
2005-09-15 12:20:00,36.51,36.52,36.51,36.51,2000.0,23.5179,23.5243,23.5179,23.5179,2000.0
2005-09-15 12:25:00,36.51,36.54,36.48,36.51,4300.0,23.5179,23.5372,23.4985,23.5179,4300.0
2005-09-15 12:30:00,36.53,36.55,36.52,36.52,5700.0,23.5308,23.5436,23.5243,23.5243,5700.0
2005-09-15 12:35:00,36.52,36.55,36.52,36.53,11800.0,23.5243,23.5436,23.5243,23.5308,11800.0
2005-09-15 12:40:00,36.54,36.54,36.52,36.53,3400.0,23.5372,23.5372,23.5243,23.5308,3400.0
2005-09-15 12:45:00,36.53,36.53,36.51,36.52,3500.0,23.5308,23.5308,23.5179,23.5243,3500.0
2005-09-15 12:50:00,36.52,36.53,36.52,36.52,1700.0,23.5243,23.5308,23.5243,23.5243,1700.0
2005-09-15 12:55:00,36.51,36.52,36.51,36.51,4500.0,23.5179,23.5243,23.5179,23.5179,4500.0
2005-09-15 13:00:00,36.51,36.52,36.5,36.5,12000.0,23.5179,23.5243,23.5114,23.5114,12000.0
2005-09-15 13:05:00,36.5,36.56,36.5,36.56,8600.0,23.5114,23.5501,23.5114,23.5501,8600.0
2005-09-15 13:10:00,36.57,36.63,36.56,36.56,14500.0,23.5565,23.5952,23.5501,23.5501,14500.0
2005-09-15 13:15:00,36.55,36.56,36.54,36.55,12800.0,23.5436,23.5501,23.5372,23.5436,12800.0
2005-09-15 13:20:00,36.54,36.56,36.52,36.52,6500.0,23.5372,23.5501,23.5243,23.5243,6500.0
2005-09-15 13:25:00,36.54,36.54,36.5,36.53,9600.0,23.5372,23.5372,23.5114,23.5308,9600.0
2005-09-15 13:30:00,36.52,36.55,36.52,36.54,42100.0,23.5243,23.5436,23.5243,23.5372,42100.0
2005-09-15 13:35:00,36.53,36.54,36.52,36.53,4400.0,23.5308,23.5372,23.5243,23.5308,4400.0
2005-09-15 13:40:00,36.53,36.54,36.51,36.53,3600.0,23.5308,23.5372,23.5179,23.5308,3600.0
2005-09-15 13:45:00,36.54,36.54,36.51,36.51,26500.0,23.5372,23.5372,23.5179,23.5179,26500.0
2005-09-15 13:50:00,36.52,36.58,36.51,36.56,5900.0,23.5243,23.563,23.5179,23.5501,5900.0
2005-09-15 13:55:00,36.56,36.57,36.54,36.55,4100.0,23.5501,23.5565,23.5372,23.5436,4100.0
2005-09-15 14:00:00,36.54,36.54,36.5,36.52,2500.0,23.5372,23.5372,23.5114,23.5243,2500.0
2005-09-15 14:05:00,36.52,36.54,36.51,36.54,3300.0,23.5243,23.5372,23.5179,23.5372,3300.0
2005-09-15 14:10:00,36.53,36.56,36.53,36.56,4800.0,23.5308,23.5501,23.5308,23.5501,4800.0
2005-09-15 14:15:00,36.56,36.56,36.5,36.51,4900.0,23.5501,23.5501,23.5114,23.5179,4900.0
2005-09-15 14:20:00,36.51,36.54,36.49,36.5,5600.0,23.5179,23.5372,23.505,23.5114,5600.0
2005-09-15 14:25:00,36.5,36.57,36.5,36.55,7700.0,23.5114,23.5565,23.5114,23.5436,7700.0
2005-09-15 14:30:00,36.56,36.6,36.56,36.59,8300.0,23.5501,23.5758,23.5501,23.5694,8300.0
2005-09-15 14:35:00,36.58,36.58,36.56,36.57,3000.0,23.563,23.563,23.5501,23.5565,3000.0
2005-09-15 14:40:00,36.56,36.57,36.55,36.55,15000.0,23.5501,23.5565,23.5436,23.5436,15000.0
2005-09-15 14:45:00,36.55,36.56,36.53,36.53,6500.0,23.5436,23.5501,23.5308,23.5308,6500.0
2005-09-15 14:50:00,36.53,36.54,36.53,36.54,5000.0,23.5308,23.5372,23.5308,23.5372,5000.0
2005-09-15 14:55:00,36.55,36.55,36.53,36.55,7000.0,23.5436,23.5436,23.5308,23.5436,7000.0
2005-09-15 15:00:00,36.53,36.55,36.53,36.55,4600.0,23.5308,23.5436,23.5308,23.5436,4600.0
2005-09-15 15:05:00,36.54,36.55,36.52,36.52,5500.0,23.5372,23.5436,23.5243,23.5243,5500.0
2005-09-15 15:10:00,36.52,36.58,36.51,36.54,16000.0,23.5243,23.563,23.5179,23.5372,16000.0
2005-09-15 15:15:00,36.54,36.56,36.53,36.54,4000.0,23.5372,23.5501,23.5308,23.5372,4000.0
2005-09-15 15:20:00,36.53,36.53,36.51,36.52,11900.0,23.5308,23.5308,23.5179,23.5243,11900.0
2005-09-15 15:25:00,36.52,36.53,36.5,36.52,17400.0,23.5243,23.5308,23.5114,23.5243,17400.0
2005-09-15 15:30:00,36.52,36.54,36.49,36.51,28400.0,23.5243,23.5372,23.505,23.5179,28400.0
2005-09-15 15:35:00,36.51,36.54,36.48,36.54,17400.0,23.5179,23.5372,23.4985,23.5372,17400.0
2005-09-15 15:40:00,36.54,36.6,36.53,36.54,9600.0,23.5372,23.5758,23.5308,23.5372,9600.0
2005-09-15 15:45:00,36.54,36.55,36.52,36.55,13000.0,23.5372,23.5436,23.5243,23.5436,13000.0
2005-09-15 15:50:00,36.55,36.58,36.54,36.57,23000.0,23.5436,23.563,23.5372,23.5565,23000.0
2005-09-15 15:55:00,36.58,36.59,36.54,36.54,27000.0,23.563,23.5694,23.5372,23.5372,27000.0
2005-09-16 09:30:00,36.69,36.74,36.68,36.73,406900.0,23.6338,23.666,23.6274,23.6596,406900.0
2005-09-16 09:35:00,36.73,36.95,36.73,36.79,47700.0,23.6596,23.8013,23.6596,23.6982,47700.0
2005-09-16 09:40:00,36.79,36.8,36.62,36.65,14500.0,23.6982,23.7047,23.5887,23.608,14500.0
2005-09-16 09:45:00,36.64,36.78,36.63,36.69,116500.0,23.6016,23.6918,23.5952,23.6338,116500.0
2005-09-16 09:50:00,36.69,36.77,36.69,36.7,17100.0,23.6338,23.6853,23.6338,23.6403,17100.0
2005-09-16 09:55:00,36.7,36.78,36.69,36.7,10300.0,23.6403,23.6918,23.6338,23.6403,10300.0
2005-09-16 10:00:00,36.7,36.7,36.63,36.66,15100.0,23.6403,23.6403,23.5952,23.6145,15100.0
2005-09-16 10:05:00,36.66,36.76,36.65,36.74,7700.0,23.6145,23.6789,23.608,23.666,7700.0
2005-09-16 10:10:00,36.74,36.82,36.73,36.76,30500.0,23.666,23.7176,23.6596,23.6789,30500.0
2005-09-16 10:15:00,36.75,36.75,36.72,36.72,2800.0,23.6725,23.6725,23.6531,23.6531,2800.0
2005-09-16 10:20:00,36.72,36.72,36.71,36.71,9700.0,23.6531,23.6531,23.6467,23.6467,9700.0
2005-09-16 10:25:00,36.71,36.75,36.71,36.72,10400.0,23.6467,23.6725,23.6467,23.6531,10400.0
2005-09-16 10:30:00,36.72,36.74,36.71,36.72,5100.0,23.6531,23.666,23.6467,23.6531,5100.0
2005-09-16 10:35:00,36.72,36.72,36.68,36.71,63000.0,23.6531,23.6531,23.6274,23.6467,63000.0
2005-09-16 10:40:00,36.7,36.7,36.67,36.69,80700.0,23.6403,23.6403,23.6209,23.6338,80700.0
2005-09-16 10:45:00,36.68,36.7,36.68,36.7,4800.0,23.6274,23.6403,23.6274,23.6403,4800.0
2005-09-16 10:50:00,36.71,36.72,36.71,36.71,5500.0,23.6467,23.6531,23.6467,23.6467,5500.0
2005-09-16 10:55:00,36.72,36.72,36.67,36.7,9500.0,23.6531,23.6531,23.6209,23.6403,9500.0
2005-09-16 11:00:00,36.7,36.72,36.7,36.71,10000.0,23.6403,23.6531,23.6403,23.6467,10000.0
2005-09-16 11:05:00,36.72,36.73,36.71,36.73,5900.0,23.6531,23.6596,23.6467,23.6596,5900.0
2005-09-16 11:10:00,36.72,36.74,36.71,36.74,8200.0,23.6531,23.666,23.6467,23.666,8200.0
2005-09-16 11:15:00,36.74,36.74,36.73,36.73,5700.0,23.666,23.666,23.6596,23.6596,5700.0
2005-09-16 11:20:00,36.72,36.73,36.72,36.73,5400.0,23.6531,23.6596,23.6531,23.6596,5400.0
2005-09-16 11:25:00,36.72,36.72,36.71,36.72,16600.0,23.6531,23.6531,23.6467,23.6531,16600.0
2005-09-16 11:30:00,36.71,36.73,36.71,36.71,9600.0,23.6467,23.6596,23.6467,23.6467,9600.0
2005-09-16 11:35:00,36.72,36.73,36.71,36.72,10500.0,23.6531,23.6596,23.6467,23.6531,10500.0
2005-09-16 11:40:00,36.72,36.76,36.72,36.75,5700.0,23.6531,23.6789,23.6531,23.6725,5700.0
2005-09-16 11:45:00,36.74,36.75,36.72,36.72,12400.0,23.666,23.6725,23.6531,23.6531,12400.0
2005-09-16 11:50:00,36.73,36.75,36.73,36.73,6600.0,23.6596,23.6725,23.6596,23.6596,6600.0
2005-09-16 11:55:00,36.73,36.73,36.7,36.71,12400.0,23.6596,23.6596,23.6403,23.6467,12400.0
2005-09-16 12:00:00,36.71,36.71,36.68,36.68,6400.0,23.6467,23.6467,23.6274,23.6274,6400.0
2005-09-16 12:05:00,36.69,36.69,36.64,36.66,10500.0,23.6338,23.6338,23.6016,23.6145,10500.0
2005-09-16 12:10:00,36.67,36.68,36.61,36.62,10700.0,23.6209,23.6274,23.5823,23.5887,10700.0
2005-09-16 12:15:00,36.62,36.65,36.62,36.64,7300.0,23.5887,23.608,23.5887,23.6016,7300.0
2005-09-16 12:20:00,36.65,36.69,36.65,36.68,7100.0,23.608,23.6338,23.608,23.6274,7100.0
2005-09-16 12:25:00,36.68,36.72,36.68,36.71,9800.0,23.6274,23.6531,23.6274,23.6467,9800.0
2005-09-16 12:30:00,36.72,36.8,36.72,36.79,26100.0,23.6531,23.7047,23.6531,23.6982,26100.0
2005-09-16 12:35:00,36.79,36.79,36.76,36.77,3200.0,23.6982,23.6982,23.6789,23.6853,3200.0
2005-09-16 12:40:00,36.77,36.82,36.77,36.82,11500.0,23.6853,23.7176,23.6853,23.7176,11500.0
2005-09-16 12:45:00,36.83,36.9,36.83,36.9,33800.0,23.724,23.7691,23.724,23.7691,33800.0
2005-09-16 12:50:00,36.9,36.91,36.89,36.9,12800.0,23.7691,23.7755,23.7626,23.7691,12800.0
2005-09-16 12:55:00,36.89,36.92,36.89,36.9,21400.0,23.7626,23.782,23.7626,23.7691,21400.0
2005-09-16 13:00:00,36.89,36.9,36.89,36.89,17000.0,23.7626,23.7691,23.7626,23.7626,17000.0
2005-09-16 13:05:00,36.9,36.9,36.88,36.88,14200.0,23.7691,23.7691,23.7562,23.7562,14200.0
2005-09-16 13:10:00,36.88,36.9,36.88,36.89,13700.0,23.7562,23.7691,23.7562,23.7626,13700.0
2005-09-16 13:15:00,36.9,36.91,36.9,36.91,4900.0,23.7691,23.7755,23.7691,23.7755,4900.0
2005-09-16 13:20:00,36.91,36.94,36.91,36.93,8600.0,23.7755,23.7949,23.7755,23.7884,8600.0
2005-09-16 13:25:00,36.93,36.95,36.93,36.95,13500.0,23.7884,23.8013,23.7884,23.8013,13500.0
2005-09-16 13:30:00,36.95,36.98,36.95,36.97,46900.0,23.8013,23.8206,23.8013,23.8142,46900.0
2005-09-16 13:35:00,36.97,36.98,36.97,36.97,6000.0,23.8142,23.8206,23.8142,23.8142,6000.0
2005-09-16 13:40:00,36.97,36.98,36.96,36.98,12500.0,23.8142,23.8206,23.8077,23.8206,12500.0
2005-09-16 13:45:00,36.97,36.99,36.97,36.99,25400.0,23.8142,23.8271,23.8142,23.8271,25400.0
2005-09-16 13:50:00,36.98,36.99,36.98,36.98,16500.0,23.8206,23.8271,23.8206,23.8206,16500.0
2005-09-16 13:55:00,36.98,36.99,36.98,36.99,22800.0,23.8206,23.8271,23.8206,23.8271,22800.0
2005-09-16 14:00:00,36.99,37.0,36.98,36.98,51100.0,23.8271,23.8335,23.8206,23.8206,51100.0
2005-09-16 14:05:00,36.98,36.98,36.96,36.98,11400.0,23.8206,23.8206,23.8077,23.8206,11400.0
2005-09-16 14:10:00,36.99,37.0,36.98,36.99,6000.0,23.8271,23.8335,23.8206,23.8271,6000.0
2005-09-16 14:15:00,37.0,37.01,36.98,36.99,20200.0,23.8335,23.8399,23.8206,23.8271,20200.0
2005-09-16 14:20:00,36.99,37.0,36.97,36.97,9700.0,23.8271,23.8335,23.8142,23.8142,9700.0
2005-09-16 14:25:00,36.97,36.98,36.94,36.94,19800.0,23.8142,23.8206,23.7949,23.7949,19800.0
2005-09-16 14:30:00,36.94,36.95,36.94,36.95,10600.0,23.7949,23.8013,23.7949,23.8013,10600.0
2005-09-16 14:35:00,36.95,36.97,36.94,36.97,19300.0,23.8013,23.8142,23.7949,23.8142,19300.0
2005-09-16 14:40:00,36.97,36.97,36.94,36.94,7700.0,23.8142,23.8142,23.7949,23.7949,7700.0
2005-09-16 14:45:00,36.94,36.97,36.94,36.96,13500.0,23.7949,23.8142,23.7949,23.8077,13500.0
2005-09-16 14:50:00,36.96,36.99,36.96,36.97,13500.0,23.8077,23.8271,23.8077,23.8142,13500.0
2005-09-16 14:55:00,36.97,37.0,36.97,36.99,18300.0,23.8142,23.8335,23.8142,23.8271,18300.0
2005-09-16 15:00:00,36.99,37.01,36.95,36.97,18100.0,23.8271,23.8399,23.8013,23.8142,18100.0
2005-09-16 15:05:00,36.98,37.0,36.98,37.0,15500.0,23.8206,23.8335,23.8206,23.8335,15500.0
2005-09-16 15:10:00,37.0,37.0,36.98,37.0,13700.0,23.8335,23.8335,23.8206,23.8335,13700.0
2005-09-16 15:15:00,37.0,37.09,37.0,37.08,25800.0,23.8335,23.8915,23.8335,23.885,25800.0
2005-09-16 15:20:00,37.09,37.12,37.07,37.12,23100.0,23.8915,23.9108,23.8786,23.9108,23100.0
2005-09-16 15:25:00,37.12,37.16,37.1,37.15,26400.0,23.9108,23.9366,23.8979,23.9301,26400.0
2005-09-16 15:30:00,37.15,37.22,37.15,37.22,39600.0,23.9301,23.9752,23.9301,23.9752,39600.0
2005-09-16 15:35:00,37.21,37.28,37.21,37.27,33600.0,23.9688,24.0139,23.9688,24.0074,33600.0
2005-09-16 15:40:00,37.27,37.32,37.27,37.32,32400.0,24.0074,24.0396,24.0074,24.0396,32400.0
2005-09-16 15:45:00,37.32,37.34,37.3,37.32,53300.0,24.0396,24.0525,24.0267,24.0396,53300.0
2005-09-16 15:50:00,37.33,37.33,37.25,37.25,78500.0,24.0461,24.0461,23.9945,23.9945,78500.0
2005-09-16 15:55:00,37.24,37.3,37.24,37.29,39900.0,23.9881,24.0267,23.9881,24.0203,39900.0
2005-09-19 09:30:00,37.25,37.3,37.24,37.25,49500.0,23.9945,24.0267,23.9881,23.9945,49500.0
2005-09-19 09:35:00,37.25,37.25,37.16,37.2,12600.0,23.9945,23.9945,23.9366,23.9623,12600.0
2005-09-19 09:40:00,37.21,37.24,37.05,37.1,24700.0,23.9688,23.9881,23.8657,23.8979,24700.0
2005-09-19 09:45:00,37.1,37.11,37.02,37.05,8300.0,23.8979,23.9044,23.8464,23.8657,8300.0
2005-09-19 09:50:00,37.04,37.06,37.02,37.06,13400.0,23.8593,23.8722,23.8464,23.8722,13400.0
2005-09-19 09:55:00,37.06,37.2,37.06,37.19,19900.0,23.8722,23.9623,23.8722,23.9559,19900.0
2005-09-19 10:00:00,37.19,37.22,37.15,37.15,45500.0,23.9559,23.9752,23.9301,23.9301,45500.0
2005-09-19 10:05:00,37.12,37.14,37.08,37.08,24300.0,23.9108,23.9237,23.885,23.885,24300.0
2005-09-19 10:10:00,37.09,37.13,37.09,37.11,20400.0,23.8915,23.9172,23.8915,23.9044,20400.0
2005-09-19 10:15:00,37.12,37.12,37.11,37.12,40200.0,23.9108,23.9108,23.9044,23.9108,40200.0
2005-09-19 10:20:00,37.12,37.18,37.11,37.18,24600.0,23.9108,23.9494,23.9044,23.9494,24600.0
2005-09-19 10:25:00,37.18,37.2,37.17,37.19,42500.0,23.9494,23.9623,23.943,23.9559,42500.0
2005-09-19 10:30:00,37.19,37.29,37.18,37.27,15100.0,23.9559,24.0203,23.9494,24.0074,15100.0
2005-09-19 10:35:00,37.28,37.38,37.28,37.38,55400.0,24.0139,24.0783,24.0139,24.0783,55400.0
2005-09-19 10:40:00,37.38,37.43,37.31,37.34,16000.0,24.0783,24.1105,24.0332,24.0525,16000.0
2005-09-19 10:45:00,37.34,37.37,37.32,37.32,40700.0,24.0525,24.0718,24.0396,24.0396,40700.0
2005-09-19 10:50:00,37.33,37.36,37.31,37.36,14200.0,24.0461,24.0654,24.0332,24.0654,14200.0
2005-09-19 10:55:00,37.35,37.36,37.28,37.28,9200.0,24.059,24.0654,24.0139,24.0139,9200.0
2005-09-19 11:00:00,37.28,37.31,37.26,37.3,54600.0,24.0139,24.0332,24.001,24.0267,54600.0
2005-09-19 11:05:00,37.29,37.32,37.28,37.32,13100.0,24.0203,24.0396,24.0139,24.0396,13100.0
2005-09-19 11:10:00,37.32,37.32,37.27,37.3,12900.0,24.0396,24.0396,24.0074,24.0267,12900.0
2005-09-19 11:15:00,37.3,37.32,37.29,37.32,15300.0,24.0267,24.0396,24.0203,24.0396,15300.0
2005-09-19 11:20:00,37.32,37.34,37.3,37.34,6800.0,24.0396,24.0525,24.0267,24.0525,6800.0
2005-09-19 11:25:00,37.33,37.35,37.08,37.34,10900.0,24.0461,24.059,23.885,24.0525,10900.0
2005-09-19 11:30:00,37.33,37.34,37.29,37.31,11300.0,24.0461,24.0525,24.0203,24.0332,11300.0
2005-09-19 11:35:00,37.31,37.31,37.22,37.22,9600.0,24.0332,24.0332,23.9752,23.9752,9600.0
2005-09-19 11:40:00,37.22,37.23,37.2,37.21,13700.0,23.9752,23.9817,23.9623,23.9688,13700.0
2005-09-19 11:45:00,37.22,37.23,37.2,37.21,12200.0,23.9752,23.9817,23.9623,23.9688,12200.0
2005-09-19 11:50:00,37.2,37.2,37.16,37.16,17900.0,23.9623,23.9623,23.9366,23.9366,17900.0
2005-09-19 11:55:00,37.16,37.17,37.15,37.16,4600.0,23.9366,23.943,23.9301,23.9366,4600.0
2005-09-19 12:00:00,37.15,37.17,37.09,37.1,8400.0,23.9301,23.943,23.8915,23.8979,8400.0
2005-09-19 12:05:00,37.09,37.12,37.09,37.11,6600.0,23.8915,23.9108,23.8915,23.9044,6600.0
2005-09-19 12:10:00,37.11,37.17,37.11,37.17,21500.0,23.9044,23.943,23.9044,23.943,21500.0
2005-09-19 12:15:00,37.17,37.17,37.15,37.16,10100.0,23.943,23.943,23.9301,23.9366,10100.0
2005-09-19 12:20:00,37.16,37.17,37.15,37.16,5300.0,23.9366,23.943,23.9301,23.9366,5300.0
2005-09-19 12:25:00,37.16,37.16,37.14,37.14,10300.0,23.9366,23.9366,23.9237,23.9237,10300.0
2005-09-19 12:30:00,37.15,37.16,37.13,37.15,10200.0,23.9301,23.9366,23.9172,23.9301,10200.0
2005-09-19 12:35:00,37.16,37.18,37.16,37.17,9000.0,23.9366,23.9494,23.9366,23.943,9000.0
2005-09-19 12:40:00,37.17,37.18,37.16,37.18,13000.0,23.943,23.9494,23.9366,23.9494,13000.0
2005-09-19 12:45:00,37.18,37.18,37.15,37.15,10300.0,23.9494,23.9494,23.9301,23.9301,10300.0
2005-09-19 12:50:00,37.15,37.16,37.15,37.15,3800.0,23.9301,23.9366,23.9301,23.9301,3800.0
2005-09-19 12:55:00,37.15,37.17,37.15,37.17,11300.0,23.9301,23.943,23.9301,23.943,11300.0
2005-09-19 13:00:00,37.18,37.2,37.18,37.2,3700.0,23.9494,23.9623,23.9494,23.9623,3700.0
2005-09-19 13:05:00,37.19,37.2,37.19,37.19,7800.0,23.9559,23.9623,23.9559,23.9559,7800.0
2005-09-19 13:10:00,37.19,37.19,37.17,37.17,7500.0,23.9559,23.9559,23.943,23.943,7500.0
2005-09-19 13:15:00,37.17,37.2,37.17,37.18,22700.0,23.943,23.9623,23.943,23.9494,22700.0
2005-09-19 13:20:00,37.18,37.19,37.17,37.18,9800.0,23.9494,23.9559,23.943,23.9494,9800.0
2005-09-19 13:25:00,37.18,37.18,37.16,37.16,4600.0,23.9494,23.9494,23.9366,23.9366,4600.0
2005-09-19 13:30:00,37.16,37.2,37.16,37.19,7100.0,23.9366,23.9623,23.9366,23.9559,7100.0
2005-09-19 13:35:00,37.2,37.25,37.2,37.24,6600.0,23.9623,23.9945,23.9623,23.9881,6600.0
2005-09-19 13:40:00,37.23,37.25,37.23,37.25,6900.0,23.9817,23.9945,23.9817,23.9945,6900.0
2005-09-19 13:45:00,37.25,37.27,37.23,37.23,6700.0,23.9945,24.0074,23.9817,23.9817,6700.0
2005-09-19 13:50:00,37.23,37.29,37.23,37.29,22400.0,23.9817,24.0203,23.9817,24.0203,22400.0
2005-09-19 13:55:00,37.29,37.3,37.27,37.29,13500.0,24.0203,24.0267,24.0074,24.0203,13500.0
2005-09-19 14:00:00,37.28,37.31,37.27,37.3,5300.0,24.0139,24.0332,24.0074,24.0267,5300.0
2005-09-19 14:05:00,37.3,37.3,37.27,37.28,23500.0,24.0267,24.0267,24.0074,24.0139,23500.0
2005-09-19 14:10:00,37.27,37.28,37.24,37.26,17700.0,24.0074,24.0139,23.9881,24.001,17700.0
2005-09-19 14:15:00,37.27,37.27,37.25,37.25,3400.0,24.0074,24.0074,23.9945,23.9945,3400.0
2005-09-19 14:20:00,37.25,37.25,37.0,37.15,48500.0,23.9945,23.9945,23.8335,23.9301,48500.0
2005-09-19 14:25:00,37.15,37.17,37.15,37.15,36300.0,23.9301,23.943,23.9301,23.9301,36300.0
2005-09-19 14:30:00,37.15,37.16,37.11,37.11,45200.0,23.9301,23.9366,23.9044,23.9044,45200.0
2005-09-19 14:35:00,37.11,37.12,37.11,37.11,4600.0,23.9044,23.9108,23.9044,23.9044,4600.0
2005-09-19 14:40:00,37.12,37.12,37.1,37.1,18600.0,23.9108,23.9108,23.8979,23.8979,18600.0
2005-09-19 14:45:00,37.1,37.12,37.1,37.1,15200.0,23.8979,23.9108,23.8979,23.8979,15200.0
2005-09-19 14:50:00,37.1,37.11,37.08,37.09,22100.0,23.8979,23.9044,23.885,23.8915,22100.0
2005-09-19 14:55:00,37.1,37.1,37.07,37.07,8200.0,23.8979,23.8979,23.8786,23.8786,8200.0
2005-09-19 15:00:00,37.07,37.1,37.05,37.07,32300.0,23.8786,23.8979,23.8657,23.8786,32300.0
2005-09-19 15:05:00,37.06,37.1,37.05,37.08,32000.0,23.8722,23.8979,23.8657,23.885,32000.0
2005-09-19 15:10:00,37.08,37.1,37.07,37.08,41000.0,23.885,23.8979,23.8786,23.885,41000.0
2005-09-19 15:15:00,37.08,37.12,37.07,37.11,12100.0,23.885,23.9108,23.8786,23.9044,12100.0
2005-09-19 15:20:00,37.11,37.12,37.1,37.1,39700.0,23.9044,23.9108,23.8979,23.8979,39700.0
2005-09-19 15:25:00,37.1,37.15,37.1,37.15,29500.0,23.8979,23.9301,23.8979,23.9301,29500.0
2005-09-19 15:30:00,37.15,37.2,37.15,37.16,55800.0,23.9301,23.9623,23.9301,23.9366,55800.0
2005-09-19 15:35:00,37.16,37.18,37.15,37.18,23300.0,23.9366,23.9494,23.9301,23.9494,23300.0
2005-09-19 15:40:00,37.18,37.24,37.15,37.16,39800.0,23.9494,23.9881,23.9301,23.9366,39800.0
2005-09-19 15:45:00,37.16,37.2,37.15,37.19,20900.0,23.9366,23.9623,23.9301,23.9559,20900.0
2005-09-19 15:50:00,37.19,37.2,37.15,37.17,53600.0,23.9559,23.9623,23.9301,23.943,53600.0
2005-09-19 15:55:00,37.18,37.25,37.18,37.22,63900.0,23.9494,23.9945,23.9494,23.9752,63900.0
2005-09-20 09:30:00,37.5,37.59,37.43,37.55,43100.0,24.1556,24.2135,24.1105,24.1878,43100.0
2005-09-20 09:35:00,37.59,37.62,37.5,37.61,40400.0,24.2135,24.2329,24.1556,24.2264,40400.0
2005-09-20 09:40:00,37.61,37.62,37.55,37.62,17700.0,24.2264,24.2329,24.1878,24.2329,17700.0
2005-09-20 09:45:00,37.62,37.75,37.62,37.75,41800.0,24.2329,24.3166,24.2329,24.3166,41800.0
2005-09-20 09:50:00,37.74,38.0,37.69,37.98,36100.0,24.3102,24.4777,24.278,24.4648,36100.0
2005-09-20 09:55:00,37.98,38.0,37.97,37.98,49900.0,24.4648,24.4777,24.4583,24.4648,49900.0
2005-09-20 10:00:00,37.98,37.99,37.94,37.96,15800.0,24.4648,24.4712,24.439,24.4519,15800.0
2005-09-20 10:05:00,37.96,38.08,37.93,38.08,83700.0,24.4519,24.5292,24.4326,24.5292,83700.0
2005-09-20 10:10:00,38.08,38.33,38.07,38.3,52700.0,24.5292,24.6902,24.5227,24.6709,52700.0
2005-09-20 10:15:00,38.32,38.47,38.29,38.39,91400.0,24.6838,24.7804,24.6645,24.7289,91400.0
2005-09-20 10:20:00,38.38,38.4,38.31,38.35,56400.0,24.7224,24.7353,24.6773,24.7031,56400.0
2005-09-20 10:25:00,38.35,38.35,38.32,38.35,43600.0,24.7031,24.7031,24.6838,24.7031,43600.0
2005-09-20 10:30:00,38.35,38.41,38.35,38.35,30400.0,24.7031,24.7418,24.7031,24.7031,30400.0
2005-09-20 10:35:00,38.35,38.39,38.35,38.37,19500.0,24.7031,24.7289,24.7031,24.716,19500.0
2005-09-20 10:40:00,38.36,38.4,38.36,38.38,26400.0,24.7095,24.7353,24.7095,24.7224,26400.0
2005-09-20 10:45:00,38.4,38.4,38.38,38.39,17300.0,24.7353,24.7353,24.7224,24.7289,17300.0
2005-09-20 10:50:00,38.39,38.39,38.36,38.38,14100.0,24.7289,24.7289,24.7095,24.7224,14100.0
2005-09-20 10:55:00,38.38,38.45,38.37,38.44,51700.0,24.7224,24.7675,24.716,24.7611,51700.0
2005-09-20 11:00:00,38.44,38.45,38.38,38.44,86200.0,24.7611,24.7675,24.7224,24.7611,86200.0
2005-09-20 11:05:00,38.43,38.74,38.43,38.71,185200.0,24.7546,24.9543,24.7546,24.935,185200.0
2005-09-20 11:10:00,38.71,38.94,38.71,38.78,105900.0,24.935,25.0832,24.935,24.9801,105900.0
2005-09-20 11:15:00,38.78,38.82,38.75,38.76,50600.0,24.9801,25.0059,24.9608,24.9672,50600.0
2005-09-20 11:20:00,38.76,38.97,38.74,38.97,95800.0,24.9672,25.1025,24.9543,25.1025,95800.0
2005-09-20 11:25:00,38.97,38.98,38.93,38.97,112700.0,25.1025,25.1089,25.0767,25.1025,112700.0
2005-09-20 11:30:00,38.97,39.05,38.96,39.0,120800.0,25.1025,25.154,25.096,25.1218,120800.0
2005-09-20 11:35:00,38.97,38.98,38.94,38.97,68300.0,25.1025,25.1089,25.0832,25.1025,68300.0
2005-09-20 11:40:00,38.97,39.0,38.95,38.97,20800.0,25.1025,25.1218,25.0896,25.1025,20800.0
2005-09-20 11:45:00,38.97,38.97,38.83,38.84,40500.0,25.1025,25.1025,25.0123,25.0187,40500.0
2005-09-20 11:50:00,38.86,38.91,38.83,38.9,46200.0,25.0316,25.0638,25.0123,25.0574,46200.0
2005-09-20 11:55:00,38.91,38.95,38.85,38.85,119500.0,25.0638,25.0896,25.0252,25.0252,119500.0
2005-09-20 12:00:00,38.85,38.9,38.85,38.88,50600.0,25.0252,25.0574,25.0252,25.0445,50600.0
2005-09-20 12:05:00,38.88,38.94,38.88,38.94,37600.0,25.0445,25.0832,25.0445,25.0832,37600.0
2005-09-20 12:10:00,38.94,38.96,38.91,38.93,39400.0,25.0832,25.096,25.0638,25.0767,39400.0
2005-09-20 12:15:00,38.94,38.97,38.92,38.97,35600.0,25.0832,25.1025,25.0703,25.1025,35600.0
2005-09-20 12:20:00,38.98,39.04,38.98,39.03,48600.0,25.1089,25.1476,25.1089,25.1411,48600.0
2005-09-20 12:25:00,39.03,39.1,39.03,39.04,43300.0,25.1411,25.1862,25.1411,25.1476,43300.0
2005-09-20 12:30:00,39.04,39.05,38.98,39.01,49100.0,25.1476,25.154,25.1089,25.1282,49100.0
2005-09-20 12:35:00,39.01,39.08,39.01,39.06,26600.0,25.1282,25.1733,25.1282,25.1604,26600.0
2005-09-20 12:40:00,39.08,39.09,39.05,39.05,20700.0,25.1733,25.1798,25.154,25.154,20700.0
2005-09-20 12:45:00,39.06,39.06,39.03,39.05,12900.0,25.1604,25.1604,25.1411,25.154,12900.0
2005-09-20 12:50:00,39.06,39.16,39.05,39.16,46600.0,25.1604,25.2249,25.154,25.2249,46600.0
2005-09-20 12:55:00,39.16,39.24,39.16,39.24,31400.0,25.2249,25.2764,25.2249,25.2764,31400.0
2005-09-20 13:00:00,39.24,39.28,39.13,39.16,48800.0,25.2764,25.3022,25.2055,25.2249,48800.0
2005-09-20 13:05:00,39.16,39.16,39.05,39.1,45100.0,25.2249,25.2249,25.154,25.1862,45100.0
2005-09-20 13:10:00,39.09,39.12,39.09,39.1,16100.0,25.1798,25.1991,25.1798,25.1862,16100.0
2005-09-20 13:15:00,39.1,39.11,39.08,39.08,30900.0,25.1862,25.1927,25.1733,25.1733,30900.0
2005-09-20 13:20:00,39.08,39.09,39.08,39.09,11700.0,25.1733,25.1798,25.1733,25.1798,11700.0
2005-09-20 13:25:00,39.09,39.09,39.08,39.08,20000.0,25.1798,25.1798,25.1733,25.1733,20000.0
2005-09-20 13:30:00,39.09,39.09,39.02,39.02,20000.0,25.1798,25.1798,25.1347,25.1347,20000.0
2005-09-20 13:35:00,39.02,39.03,38.96,38.96,61000.0,25.1347,25.1411,25.096,25.096,61000.0
2005-09-20 13:40:00,38.96,39.0,38.95,38.97,37900.0,25.096,25.1218,25.0896,25.1025,37900.0
2005-09-20 13:45:00,38.98,38.98,38.96,38.96,29800.0,25.1089,25.1089,25.096,25.096,29800.0
2005-09-20 13:50:00,38.96,38.97,38.95,38.95,23300.0,25.096,25.1025,25.0896,25.0896,23300.0
2005-09-20 13:55:00,38.95,38.96,38.95,38.96,21000.0,25.0896,25.096,25.0896,25.096,21000.0
2005-09-20 14:00:00,38.96,38.98,38.95,38.97,17600.0,25.096,25.1089,25.0896,25.1025,17600.0
2005-09-20 14:05:00,38.96,38.98,38.96,38.98,24900.0,25.096,25.1089,25.096,25.1089,24900.0
2005-09-20 14:10:00,38.98,39.0,38.96,38.98,22600.0,25.1089,25.1218,25.096,25.1089,22600.0
2005-09-20 14:15:00,38.97,38.99,38.92,38.99,46200.0,25.1025,25.1154,25.0703,25.1154,46200.0
2005-09-20 14:20:00,38.99,39.02,38.95,38.98,112600.0,25.1154,25.1347,25.0896,25.1089,112600.0
2005-09-20 14:25:00,38.98,39.02,38.98,39.01,28600.0,25.1089,25.1347,25.1089,25.1282,28600.0
2005-09-20 14:30:00,39.01,39.06,38.96,38.97,109200.0,25.1282,25.1604,25.096,25.1025,109200.0
2005-09-20 14:35:00,38.97,39.0,38.94,38.94,49900.0,25.1025,25.1218,25.0832,25.0832,49900.0
2005-09-20 14:40:00,38.95,38.95,38.85,38.88,112700.0,25.0896,25.0896,25.0252,25.0445,112700.0
2005-09-20 14:45:00,38.88,38.9,38.82,38.83,56200.0,25.0445,25.0574,25.0059,25.0123,56200.0
2005-09-20 14:50:00,38.82,38.83,38.7,38.72,81600.0,25.0059,25.0123,24.9286,24.9414,81600.0
2005-09-20 14:55:00,38.71,38.77,38.7,38.72,67900.0,24.935,24.9736,24.9286,24.9414,67900.0
2005-09-20 15:00:00,38.72,38.73,38.59,38.59,61300.0,24.9414,24.9479,24.8577,24.8577,61300.0
2005-09-20 15:05:00,38.59,38.6,38.49,38.52,48700.0,24.8577,24.8641,24.7933,24.8126,48700.0
2005-09-20 15:10:00,38.52,38.52,38.5,38.51,38300.0,24.8126,24.8126,24.7997,24.8062,38300.0
2005-09-20 15:15:00,38.51,38.52,38.44,38.45,53000.0,24.8062,24.8126,24.7611,24.7675,53000.0
2005-09-20 15:20:00,38.45,38.45,38.34,38.37,53100.0,24.7675,24.7675,24.6967,24.716,53100.0
2005-09-20 15:25:00,38.38,38.43,38.35,38.38,127500.0,24.7224,24.7546,24.7031,24.7224,127500.0
2005-09-20 15:30:00,38.38,38.38,38.29,38.29,82600.0,24.7224,24.7224,24.6645,24.6645,82600.0
2005-09-20 15:35:00,38.3,38.31,38.26,38.3,85600.0,24.6709,24.6773,24.6451,24.6709,85600.0
2005-09-20 15:40:00,38.3,38.32,38.29,38.32,67600.0,24.6709,24.6838,24.6645,24.6838,67600.0
2005-09-20 15:45:00,38.31,38.33,38.28,38.28,114800.0,24.6773,24.6902,24.658,24.658,114800.0
2005-09-20 15:50:00,38.28,38.29,38.26,38.27,89000.0,24.658,24.6645,24.6451,24.6516,89000.0
2005-09-20 15:55:00,38.27,38.28,38.22,38.24,104300.0,24.6516,24.658,24.6194,24.6322,104300.0
2005-09-21 09:30:00,37.98,38.07,37.97,38.06,50400.0,24.4648,24.5227,24.4583,24.5163,50400.0
2005-09-21 09:35:00,38.05,38.55,38.03,38.51,34000.0,24.5099,24.8319,24.497,24.8062,34000.0
2005-09-21 09:40:00,38.53,38.78,38.48,38.53,47300.0,24.819,24.9801,24.7868,24.819,47300.0
2005-09-21 09:45:00,38.53,38.62,38.43,38.47,54500.0,24.819,24.877,24.7546,24.7804,54500.0
2005-09-21 09:50:00,38.47,38.47,38.38,38.39,26900.0,24.7804,24.7804,24.7224,24.7289,26900.0
2005-09-21 09:55:00,38.4,38.4,38.36,38.37,47900.0,24.7353,24.7353,24.7095,24.716,47900.0
2005-09-21 10:00:00,38.37,38.37,38.28,38.3,46200.0,24.716,24.716,24.658,24.6709,46200.0
2005-09-21 10:05:00,38.3,38.3,38.19,38.21,43200.0,24.6709,24.6709,24.6,24.6129,43200.0
2005-09-21 10:10:00,38.21,38.21,38.17,38.19,57600.0,24.6129,24.6129,24.5872,24.6,57600.0
2005-09-21 10:15:00,38.19,38.34,38.19,38.34,61300.0,24.6,24.6967,24.6,24.6967,61300.0
2005-09-21 10:20:00,38.33,38.4,38.32,38.37,34300.0,24.6902,24.7353,24.6838,24.716,34300.0
2005-09-21 10:25:00,38.38,38.39,38.35,38.37,46600.0,24.7224,24.7289,24.7031,24.716,46600.0
2005-09-21 10:30:00,38.36,38.43,38.36,38.38,50700.0,24.7095,24.7546,24.7095,24.7224,50700.0
2005-09-21 10:35:00,38.38,38.42,38.35,38.42,54400.0,24.7224,24.7482,24.7031,24.7482,54400.0
2005-09-21 10:40:00,38.43,38.5,38.42,38.49,135000.0,24.7546,24.7997,24.7482,24.7933,135000.0
2005-09-21 10:45:00,38.49,38.52,38.42,38.42,78500.0,24.7933,24.8126,24.7482,24.7482,78500.0
2005-09-21 10:50:00,38.42,38.49,38.41,38.48,52600.0,24.7482,24.7933,24.7418,24.7868,52600.0
2005-09-21 10:55:00,38.49,38.52,38.48,38.5,75600.0,24.7933,24.8126,24.7868,24.7997,75600.0
2005-09-21 11:00:00,38.48,38.49,38.35,38.36,41200.0,24.7868,24.7933,24.7031,24.7095,41200.0
2005-09-21 11:05:00,38.37,38.41,38.35,38.41,36900.0,24.716,24.7418,24.7031,24.7418,36900.0
2005-09-21 11:10:00,38.41,38.46,38.4,38.45,41700.0,24.7418,24.774,24.7353,24.7675,41700.0
2005-09-21 11:15:00,38.45,38.47,38.42,38.43,64400.0,24.7675,24.7804,24.7482,24.7546,64400.0
2005-09-21 11:20:00,38.42,38.44,38.41,38.43,22600.0,24.7482,24.7611,24.7418,24.7546,22600.0
2005-09-21 11:25:00,38.43,38.45,38.43,38.43,15200.0,24.7546,24.7675,24.7546,24.7546,15200.0
2005-09-21 11:30:00,38.42,38.43,38.41,38.42,10300.0,24.7482,24.7546,24.7418,24.7482,10300.0
2005-09-21 11:35:00,38.42,38.43,38.38,38.38,28500.0,24.7482,24.7546,24.7224,24.7224,28500.0
2005-09-21 11:40:00,38.39,38.4,38.38,38.38,10900.0,24.7289,24.7353,24.7224,24.7224,10900.0
2005-09-21 11:45:00,38.38,38.38,38.28,38.28,24800.0,24.7224,24.7224,24.658,24.658,24800.0
2005-09-21 11:50:00,38.28,38.28,38.17,38.17,16800.0,24.658,24.658,24.5872,24.5872,16800.0
2005-09-21 11:55:00,38.18,38.2,38.14,38.17,39900.0,24.5936,24.6065,24.5678,24.5872,39900.0
2005-09-21 12:00:00,38.17,38.17,38.1,38.11,51700.0,24.5872,24.5872,24.5421,24.5485,51700.0
2005-09-21 12:05:00,38.13,38.14,38.09,38.11,61000.0,24.5614,24.5678,24.5356,24.5485,61000.0
2005-09-21 12:10:00,38.11,38.14,38.09,38.13,8000.0,24.5485,24.5678,24.5356,24.5614,8000.0
2005-09-21 12:15:00,38.11,38.17,38.11,38.16,20900.0,24.5485,24.5872,24.5485,24.5807,20900.0
2005-09-21 12:20:00,38.16,38.21,38.15,38.19,23500.0,24.5807,24.6129,24.5743,24.6,23500.0
2005-09-21 12:25:00,38.19,38.19,38.15,38.15,5400.0,24.6,24.6,24.5743,24.5743,5400.0
2005-09-21 12:30:00,38.16,38.16,38.14,38.16,13400.0,24.5807,24.5807,24.5678,24.5807,13400.0
2005-09-21 12:35:00,38.15,38.17,38.15,38.17,8400.0,24.5743,24.5872,24.5743,24.5872,8400.0
2005-09-21 12:40:00,38.16,38.22,38.16,38.22,16900.0,24.5807,24.6194,24.5807,24.6194,16900.0
2005-09-21 12:45:00,38.22,38.24,38.19,38.2,10200.0,24.6194,24.6322,24.6,24.6065,10200.0
2005-09-21 12:50:00,38.2,38.27,38.19,38.26,39000.0,24.6065,24.6516,24.6,24.6451,39000.0
2005-09-21 12:55:00,38.26,38.26,38.23,38.24,31200.0,24.6451,24.6451,24.6258,24.6322,31200.0
2005-09-21 13:00:00,38.24,38.25,38.23,38.25,10600.0,24.6322,24.6387,24.6258,24.6387,10600.0
2005-09-21 13:05:00,38.25,38.25,38.23,38.23,22400.0,24.6387,24.6387,24.6258,24.6258,22400.0
2005-09-21 13:10:00,38.23,38.23,38.16,38.16,22800.0,24.6258,24.6258,24.5807,24.5807,22800.0
2005-09-21 13:15:00,38.16,38.17,38.15,38.17,27600.0,24.5807,24.5872,24.5743,24.5872,27600.0
2005-09-21 13:20:00,38.16,38.2,38.13,38.16,45100.0,24.5807,24.6065,24.5614,24.5807,45100.0
2005-09-21 13:25:00,38.17,38.17,38.15,38.16,7800.0,24.5872,24.5872,24.5743,24.5807,7800.0
2005-09-21 13:30:00,38.16,38.17,38.15,38.17,19400.0,24.5807,24.5872,24.5743,24.5872,19400.0
2005-09-21 13:35:00,38.17,38.19,38.15,38.16,33600.0,24.5872,24.6,24.5743,24.5807,33600.0
2005-09-21 13:40:00,38.16,38.17,38.15,38.17,17500.0,24.5807,24.5872,24.5743,24.5872,17500.0
2005-09-21 13:45:00,38.18,38.18,38.14,38.15,59500.0,24.5936,24.5936,24.5678,24.5743,59500.0
2005-09-21 13:50:00,38.15,38.19,38.15,38.18,20400.0,24.5743,24.6,24.5743,24.5936,20400.0
2005-09-21 13:55:00,38.18,38.24,38.18,38.24,16700.0,24.5936,24.6322,24.5936,24.6322,16700.0
2005-09-21 14:00:00,38.23,38.24,38.2,38.21,21000.0,24.6258,24.6322,24.6065,24.6129,21000.0
2005-09-21 14:05:00,38.22,38.22,38.2,38.21,44600.0,24.6194,24.6194,24.6065,24.6129,44600.0
2005-09-21 14:10:00,38.21,38.22,38.19,38.22,45900.0,24.6129,24.6194,24.6,24.6194,45900.0
2005-09-21 14:15:00,38.21,38.23,38.2,38.21,13100.0,24.6129,24.6258,24.6065,24.6129,13100.0
2005-09-21 14:20:00,38.21,38.24,38.21,38.24,18400.0,24.6129,24.6322,24.6129,24.6322,18400.0
2005-09-21 14:25:00,38.24,38.25,38.22,38.23,13200.0,24.6322,24.6387,24.6194,24.6258,13200.0
2005-09-21 14:30:00,38.22,38.25,38.22,38.25,21500.0,24.6194,24.6387,24.6194,24.6387,21500.0
2005-09-21 14:35:00,38.26,38.26,38.21,38.21,6000.0,24.6451,24.6451,24.6129,24.6129,6000.0
2005-09-21 14:40:00,38.21,38.22,38.2,38.21,15700.0,24.6129,24.6194,24.6065,24.6129,15700.0
2005-09-21 14:45:00,38.21,38.23,38.2,38.23,18300.0,24.6129,24.6258,24.6065,24.6258,18300.0
2005-09-21 14:50:00,38.23,38.32,38.22,38.31,12900.0,24.6258,24.6838,24.6194,24.6773,12900.0
2005-09-21 14:55:00,38.31,38.46,38.31,38.37,24600.0,24.6773,24.774,24.6773,24.716,24600.0
2005-09-21 15:00:00,38.36,38.38,38.31,38.31,24600.0,24.7095,24.7224,24.6773,24.6773,24600.0
2005-09-21 15:05:00,38.33,38.33,38.28,38.28,20100.0,24.6902,24.6902,24.658,24.658,20100.0
2005-09-21 15:10:00,38.29,38.36,38.29,38.35,17900.0,24.6645,24.7095,24.6645,24.7031,17900.0
2005-09-21 15:15:00,38.36,38.4,38.34,38.4,25800.0,24.7095,24.7353,24.6967,24.7353,25800.0
2005-09-21 15:20:00,38.4,38.41,38.36,38.36,26200.0,24.7353,24.7418,24.7095,24.7095,26200.0
2005-09-21 15:25:00,38.37,38.37,38.33,38.34,21000.0,24.716,24.716,24.6902,24.6967,21000.0
2005-09-21 15:30:00,38.35,38.35,38.28,38.35,86400.0,24.7031,24.7031,24.658,24.7031,86400.0
2005-09-21 15:35:00,38.35,38.42,38.33,38.36,34400.0,24.7031,24.7482,24.6902,24.7095,34400.0
2005-09-21 15:40:00,38.35,38.36,38.32,38.35,39200.0,24.7031,24.7095,24.6838,24.7031,39200.0
2005-09-21 15:45:00,38.34,38.38,38.34,38.38,24500.0,24.6967,24.7224,24.6967,24.7224,24500.0
2005-09-21 15:50:00,38.38,38.38,38.35,38.36,27700.0,24.7224,24.7224,24.7031,24.7095,27700.0
2005-09-21 15:55:00,38.36,38.36,38.3,38.33,39100.0,24.7095,24.7095,24.6709,24.6902,39100.0
2005-09-22 09:30:00,38.53,38.53,38.5,38.51,65100.0,24.819,24.819,24.7997,24.8062,65100.0
2005-09-22 09:35:00,38.52,38.52,38.41,38.46,24600.0,24.8126,24.8126,24.7418,24.774,24600.0
2005-09-22 09:40:00,38.45,38.46,38.22,38.26,33000.0,24.7675,24.774,24.6194,24.6451,33000.0
2005-09-22 09:45:00,38.25,38.33,38.24,38.32,51300.0,24.6387,24.6902,24.6322,24.6838,51300.0
2005-09-22 09:50:00,38.31,38.31,38.24,38.28,30500.0,24.6773,24.6773,24.6322,24.658,30500.0
2005-09-22 09:55:00,38.28,38.53,38.26,38.44,19400.0,24.658,24.819,24.6451,24.7611,19400.0
2005-09-22 10:00:00,38.44,38.46,38.38,38.39,47100.0,24.7611,24.774,24.7224,24.7289,47100.0
2005-09-22 10:05:00,38.39,38.5,38.39,38.43,33000.0,24.7289,24.7997,24.7289,24.7546,33000.0
2005-09-22 10:10:00,38.43,38.46,38.42,38.44,17200.0,24.7546,24.774,24.7482,24.7611,17200.0
2005-09-22 10:15:00,38.44,38.45,38.35,38.36,19800.0,24.7611,24.7675,24.7031,24.7095,19800.0
2005-09-22 10:20:00,38.36,38.36,38.3,38.32,17200.0,24.7095,24.7095,24.6709,24.6838,17200.0
2005-09-22 10:25:00,38.32,38.33,38.23,38.26,15500.0,24.6838,24.6902,24.6258,24.6451,15500.0
2005-09-22 10:30:00,38.27,38.38,38.26,38.38,20500.0,24.6516,24.7224,24.6451,24.7224,20500.0
2005-09-22 10:35:00,38.38,38.42,38.36,38.38,15200.0,24.7224,24.7482,24.7095,24.7224,15200.0
2005-09-22 10:40:00,38.38,38.5,38.35,38.5,17700.0,24.7224,24.7997,24.7031,24.7997,17700.0
2005-09-22 10:45:00,38.47,38.47,38.35,38.42,8200.0,24.7804,24.7804,24.7031,24.7482,8200.0
2005-09-22 10:50:00,38.41,38.41,38.3,38.32,14800.0,24.7418,24.7418,24.6709,24.6838,14800.0
2005-09-22 10:55:00,38.32,38.34,38.28,38.29,81700.0,24.6838,24.6967,24.658,24.6645,81700.0
2005-09-22 11:00:00,38.3,38.37,38.28,38.34,12600.0,24.6709,24.716,24.658,24.6967,12600.0
2005-09-22 11:05:00,38.33,38.33,38.26,38.31,62400.0,24.6902,24.6902,24.6451,24.6773,62400.0
2005-09-22 11:10:00,38.31,38.43,38.31,38.43,14900.0,24.6773,24.7546,24.6773,24.7546,14900.0
2005-09-22 11:15:00,38.42,38.49,38.39,38.45,33400.0,24.7482,24.7933,24.7289,24.7675,33400.0
2005-09-22 11:20:00,38.45,38.45,38.36,38.37,12600.0,24.7675,24.7675,24.7095,24.716,12600.0
2005-09-22 11:25:00,38.37,38.37,38.26,38.26,24000.0,24.716,24.716,24.6451,24.6451,24000.0
2005-09-22 11:30:00,38.26,38.29,38.26,38.27,47200.0,24.6451,24.6645,24.6451,24.6516,47200.0
2005-09-22 11:35:00,38.27,38.28,38.25,38.27,26000.0,24.6516,24.658,24.6387,24.6516,26000.0
2005-09-22 11:40:00,38.27,38.3,38.25,38.26,10800.0,24.6516,24.6709,24.6387,24.6451,10800.0
2005-09-22 11:45:00,38.26,38.28,38.26,38.28,15400.0,24.6451,24.658,24.6451,24.658,15400.0
2005-09-22 11:50:00,38.27,38.28,38.26,38.28,15800.0,24.6516,24.658,24.6451,24.658,15800.0
2005-09-22 11:55:00,38.28,38.37,38.26,38.34,17900.0,24.658,24.716,24.6451,24.6967,17900.0
2005-09-22 12:00:00,38.33,38.33,38.25,38.27,32700.0,24.6902,24.6902,24.6387,24.6516,32700.0
2005-09-22 12:05:00,38.29,38.35,38.27,38.34,27500.0,24.6645,24.7031,24.6516,24.6967,27500.0
2005-09-22 12:10:00,38.34,38.34,38.31,38.34,32700.0,24.6967,24.6967,24.6773,24.6967,32700.0
2005-09-22 12:15:00,38.35,38.38,38.34,38.36,8200.0,24.7031,24.7224,24.6967,24.7095,8200.0
2005-09-22 12:20:00,38.35,38.37,38.32,38.37,15200.0,24.7031,24.716,24.6838,24.716,15200.0
2005-09-22 12:25:00,38.36,38.44,38.36,38.44,44700.0,24.7095,24.7611,24.7095,24.7611,44700.0
2005-09-22 12:30:00,38.4,38.45,38.38,38.42,22600.0,24.7353,24.7675,24.7224,24.7482,22600.0
2005-09-22 12:35:00,38.41,38.41,38.37,38.38,36500.0,24.7418,24.7418,24.716,24.7224,36500.0
2005-09-22 12:40:00,38.38,38.38,38.35,38.36,15400.0,24.7224,24.7224,24.7031,24.7095,15400.0
2005-09-22 12:45:00,38.36,38.43,38.35,38.41,14600.0,24.7095,24.7546,24.7031,24.7418,14600.0
2005-09-22 12:50:00,38.41,38.45,38.4,38.4,20100.0,24.7418,24.7675,24.7353,24.7353,20100.0
2005-09-22 12:55:00,38.4,38.47,38.39,38.46,22500.0,24.7353,24.7804,24.7289,24.774,22500.0
2005-09-22 13:00:00,38.46,38.46,38.39,38.41,44900.0,24.774,24.774,24.7289,24.7418,44900.0
2005-09-22 13:05:00,38.41,38.42,38.39,38.41,18900.0,24.7418,24.7482,24.7289,24.7418,18900.0
2005-09-22 13:10:00,38.4,38.48,38.36,38.44,43400.0,24.7353,24.7868,24.7095,24.7611,43400.0
2005-09-22 13:15:00,38.43,38.55,38.41,38.55,21500.0,24.7546,24.8319,24.7418,24.8319,21500.0
2005-09-22 13:20:00,38.55,38.6,38.49,38.58,11000.0,24.8319,24.8641,24.7933,24.8513,11000.0
2005-09-22 13:25:00,38.58,38.58,38.5,38.5,10100.0,24.8513,24.8513,24.7997,24.7997,10100.0
2005-09-22 13:30:00,38.5,38.61,38.5,38.54,26900.0,24.7997,24.8706,24.7997,24.8255,26900.0
2005-09-22 13:35:00,38.55,38.59,38.49,38.59,10500.0,24.8319,24.8577,24.7933,24.8577,10500.0
2005-09-22 13:40:00,38.57,38.77,38.56,38.72,24200.0,24.8448,24.9736,24.8384,24.9414,24200.0
2005-09-22 13:45:00,38.72,38.75,38.61,38.64,14600.0,24.9414,24.9608,24.8706,24.8899,14600.0
2005-09-22 13:50:00,38.61,38.63,38.58,38.62,18900.0,24.8706,24.8835,24.8513,24.877,18900.0
2005-09-22 13:55:00,38.63,38.71,38.61,38.7,25100.0,24.8835,24.935,24.8706,24.9286,25100.0
2005-09-22 14:00:00,38.67,38.81,38.65,38.81,20500.0,24.9092,24.9994,24.8963,24.9994,20500.0
2005-09-22 14:05:00,38.79,38.79,38.68,38.69,10700.0,24.9865,24.9865,24.9157,24.9221,10700.0
2005-09-22 14:10:00,38.68,38.69,38.56,38.56,15800.0,24.9157,24.9221,24.8384,24.8384,15800.0
2005-09-22 14:15:00,38.58,38.59,38.54,38.54,19600.0,24.8513,24.8577,24.8255,24.8255,19600.0
2005-09-22 14:20:00,38.54,38.55,38.49,38.49,27000.0,24.8255,24.8319,24.7933,24.7933,27000.0
2005-09-22 14:25:00,38.48,38.48,38.41,38.44,39700.0,24.7868,24.7868,24.7418,24.7611,39700.0
2005-09-22 14:30:00,38.44,38.44,38.35,38.35,16200.0,24.7611,24.7611,24.7031,24.7031,16200.0
2005-09-22 14:35:00,38.36,38.37,38.33,38.34,55500.0,24.7095,24.716,24.6902,24.6967,55500.0
2005-09-22 14:40:00,38.34,38.41,38.33,38.37,21300.0,24.6967,24.7418,24.6902,24.716,21300.0
2005-09-22 14:45:00,38.38,38.39,38.35,38.35,38400.0,24.7224,24.7289,24.7031,24.7031,38400.0
2005-09-22 14:50:00,38.35,38.35,38.32,38.35,56800.0,24.7031,24.7031,24.6838,24.7031,56800.0
2005-09-22 14:55:00,38.36,38.36,38.3,38.34,9900.0,24.7095,24.7095,24.6709,24.6967,9900.0
2005-09-22 15:00:00,38.35,38.43,38.32,38.32,48200.0,24.7031,24.7546,24.6838,24.6838,48200.0
2005-09-22 15:05:00,38.32,38.37,38.28,38.35,40900.0,24.6838,24.716,24.658,24.7031,40900.0
2005-09-22 15:10:00,38.33,38.36,38.3,38.36,18900.0,24.6902,24.7095,24.6709,24.7095,18900.0
2005-09-22 15:15:00,38.36,38.38,38.32,38.37,16000.0,24.7095,24.7224,24.6838,24.716,16000.0
2005-09-22 15:20:00,38.38,38.39,38.34,38.35,56000.0,24.7224,24.7289,24.6967,24.7031,56000.0
2005-09-22 15:25:00,38.34,38.4,38.33,38.37,68000.0,24.6967,24.7353,24.6902,24.716,68000.0
2005-09-22 15:30:00,38.37,38.37,38.29,38.3,55800.0,24.716,24.716,24.6645,24.6709,55800.0
2005-09-22 15:35:00,38.29,38.31,38.26,38.3,61900.0,24.6645,24.6773,24.6451,24.6709,61900.0
2005-09-22 15:40:00,38.3,38.3,38.26,38.27,17700.0,24.6709,24.6709,24.6451,24.6516,17700.0
2005-09-22 15:45:00,38.28,38.34,38.28,38.34,45900.0,24.658,24.6967,24.658,24.6967,45900.0
2005-09-22 15:50:00,38.33,38.35,38.31,38.34,35000.0,24.6902,24.7031,24.6773,24.6967,35000.0
2005-09-22 15:55:00,38.34,38.39,38.34,38.38,42800.0,24.6967,24.7289,24.6967,24.7224,42800.0
2005-09-23 09:30:00,38.26,38.27,38.21,38.21,45900.0,24.6451,24.6516,24.6129,24.6129,45900.0
2005-09-23 09:35:00,38.2,38.32,38.18,38.27,29000.0,24.6065,24.6838,24.5936,24.6516,29000.0
2005-09-23 09:40:00,38.27,38.39,38.23,38.34,43900.0,24.6516,24.7289,24.6258,24.6967,43900.0
2005-09-23 09:45:00,38.34,38.36,38.3,38.33,19000.0,24.6967,24.7095,24.6709,24.6902,19000.0
2005-09-23 09:50:00,38.31,38.32,38.22,38.26,19800.0,24.6773,24.6838,24.6194,24.6451,19800.0
2005-09-23 09:55:00,38.26,38.29,38.22,38.24,18300.0,24.6451,24.6645,24.6194,24.6322,18300.0
2005-09-23 10:00:00,38.24,38.36,38.23,38.34,76900.0,24.6322,24.7095,24.6258,24.6967,76900.0
2005-09-23 10:05:00,38.32,38.39,38.28,38.33,18000.0,24.6838,24.7289,24.658,24.6902,18000.0
2005-09-23 10:10:00,38.33,38.39,38.26,38.3,16900.0,24.6902,24.7289,24.6451,24.6709,16900.0
2005-09-23 10:15:00,38.3,38.3,38.24,38.3,28900.0,24.6709,24.6709,24.6322,24.6709,28900.0
2005-09-23 10:20:00,38.3,38.3,38.25,38.28,37000.0,24.6709,24.6709,24.6387,24.658,37000.0
2005-09-23 10:25:00,38.27,38.35,38.26,38.31,37900.0,24.6516,24.7031,24.6451,24.6773,37900.0
2005-09-23 10:30:00,38.31,38.32,38.28,38.28,22100.0,24.6773,24.6838,24.658,24.658,22100.0
2005-09-23 10:35:00,38.3,38.32,38.27,38.32,45000.0,24.6709,24.6838,24.6516,24.6838,45000.0
2005-09-23 10:40:00,38.32,38.37,38.31,38.33,17300.0,24.6838,24.716,24.6773,24.6902,17300.0
2005-09-23 10:45:00,38.33,38.33,38.24,38.25,30400.0,24.6902,24.6902,24.6322,24.6387,30400.0
2005-09-23 10:50:00,38.24,38.29,38.22,38.28,26700.0,24.6322,24.6645,24.6194,24.658,26700.0
2005-09-23 10:55:00,38.28,38.31,38.22,38.31,25900.0,24.658,24.6773,24.6194,24.6773,25900.0
2005-09-23 11:00:00,38.29,38.36,38.25,38.25,25800.0,24.6645,24.7095,24.6387,24.6387,25800.0
2005-09-23 11:05:00,38.23,38.41,38.22,38.26,56400.0,24.6258,24.7418,24.6194,24.6451,56400.0
2005-09-23 11:10:00,38.23,38.31,38.22,38.29,17600.0,24.6258,24.6773,24.6194,24.6645,17600.0
2005-09-23 11:15:00,38.3,38.34,38.29,38.34,17900.0,24.6709,24.6967,24.6645,24.6967,17900.0
2005-09-23 11:20:00,38.35,38.37,38.31,38.36,19100.0,24.7031,24.716,24.6773,24.7095,19100.0
2005-09-23 11:25:00,38.36,38.36,38.29,38.34,21100.0,24.7095,24.7095,24.6645,24.6967,21100.0
2005-09-23 11:30:00,38.34,38.39,38.32,38.36,20800.0,24.6967,24.7289,24.6838,24.7095,20800.0
2005-09-23 11:35:00,38.37,38.44,38.35,38.4,51100.0,24.716,24.7611,24.7031,24.7353,51100.0
2005-09-23 11:40:00,38.4,38.4,38.36,38.39,15800.0,24.7353,24.7353,24.7095,24.7289,15800.0
2005-09-23 11:45:00,38.4,38.4,38.38,38.38,22600.0,24.7353,24.7353,24.7224,24.7224,22600.0
2005-09-23 11:50:00,38.39,38.44,38.39,38.4,59500.0,24.7289,24.7611,24.7289,24.7353,59500.0
2005-09-23 11:55:00,38.42,38.42,38.39,38.41,10000.0,24.7482,24.7482,24.7289,24.7418,10000.0
2005-09-23 12:00:00,38.4,38.44,38.37,38.42,29000.0,24.7353,24.7611,24.716,24.7482,29000.0
2005-09-23 12:05:00,38.42,38.49,38.39,38.45,22400.0,24.7482,24.7933,24.7289,24.7675,22400.0
2005-09-23 12:10:00,38.45,38.48,38.44,38.44,52600.0,24.7675,24.7868,24.7611,24.7611,52600.0
2005-09-23 12:15:00,38.44,38.44,38.4,38.41,18900.0,24.7611,24.7611,24.7353,24.7418,18900.0
2005-09-23 12:20:00,38.42,38.46,38.42,38.46,20300.0,24.7482,24.774,24.7482,24.774,20300.0
2005-09-23 12:25:00,38.47,38.48,38.42,38.42,7500.0,24.7804,24.7868,24.7482,24.7482,7500.0
2005-09-23 12:30:00,38.42,38.42,38.39,38.39,3600.0,24.7482,24.7482,24.7289,24.7289,3600.0
2005-09-23 12:35:00,38.39,38.4,38.37,38.39,6900.0,24.7289,24.7353,24.716,24.7289,6900.0
2005-09-23 12:40:00,38.39,38.41,38.38,38.41,7000.0,24.7289,24.7418,24.7224,24.7418,7000.0
2005-09-23 12:45:00,38.41,38.42,38.39,38.41,6600.0,24.7418,24.7482,24.7289,24.7418,6600.0
2005-09-23 12:50:00,38.41,38.41,38.36,38.36,8700.0,24.7418,24.7418,24.7095,24.7095,8700.0
2005-09-23 12:55:00,38.36,38.37,38.36,38.37,2900.0,24.7095,24.716,24.7095,24.716,2900.0
2005-09-23 13:00:00,38.36,38.36,38.33,38.33,12000.0,24.7095,24.7095,24.6902,24.6902,12000.0
2005-09-23 13:05:00,38.35,38.43,38.35,38.43,13700.0,24.7031,24.7546,24.7031,24.7546,13700.0
2005-09-23 13:10:00,38.43,38.45,38.39,38.39,8200.0,24.7546,24.7675,24.7289,24.7289,8200.0
2005-09-23 13:15:00,38.38,38.44,38.38,38.43,8900.0,24.7224,24.7611,24.7224,24.7546,8900.0
2005-09-23 13:20:00,38.43,38.44,38.41,38.44,13400.0,24.7546,24.7611,24.7418,24.7611,13400.0
2005-09-23 13:25:00,38.44,38.44,38.39,38.39,12900.0,24.7611,24.7611,24.7289,24.7289,12900.0
2005-09-23 13:30:00,38.4,38.45,38.4,38.45,18800.0,24.7353,24.7675,24.7353,24.7675,18800.0
2005-09-23 13:35:00,38.44,38.5,38.43,38.5,17600.0,24.7611,24.7997,24.7546,24.7997,17600.0
2005-09-23 13:40:00,38.5,38.7,38.5,38.65,38100.0,24.7997,24.9286,24.7997,24.8963,38100.0
2005-09-23 13:45:00,38.64,38.69,38.63,38.64,18000.0,24.8899,24.9221,24.8835,24.8899,18000.0
2005-09-23 13:50:00,38.63,38.78,38.63,38.78,11400.0,24.8835,24.9801,24.8835,24.9801,11400.0
2005-09-23 13:55:00,38.79,38.86,38.77,38.85,26700.0,24.9865,25.0316,24.9736,25.0252,26700.0
2005-09-23 14:00:00,38.84,38.85,38.79,38.79,23400.0,25.0187,25.0252,24.9865,24.9865,23400.0
2005-09-23 14:05:00,38.8,38.85,38.78,38.83,21300.0,24.993,25.0252,24.9801,25.0123,21300.0
2005-09-23 14:10:00,38.82,38.82,38.78,38.79,7400.0,25.0059,25.0059,24.9801,24.9865,7400.0
2005-09-23 14:15:00,38.8,38.82,38.78,38.82,9800.0,24.993,25.0059,24.9801,25.0059,9800.0
2005-09-23 14:20:00,38.82,38.88,38.8,38.88,20100.0,25.0059,25.0445,24.993,25.0445,20100.0
2005-09-23 14:25:00,38.88,39.01,38.88,38.98,57100.0,25.0445,25.1282,25.0445,25.1089,57100.0
2005-09-23 14:30:00,38.98,39.0,38.95,38.97,18000.0,25.1089,25.1218,25.0896,25.1025,18000.0
2005-09-23 14:35:00,38.97,38.97,38.94,38.95,24100.0,25.1025,25.1025,25.0832,25.0896,24100.0
2005-09-23 14:40:00,38.96,39.0,38.95,38.98,40500.0,25.096,25.1218,25.0896,25.1089,40500.0
2005-09-23 14:45:00,38.98,39.03,38.96,38.97,17200.0,25.1089,25.1411,25.096,25.1025,17200.0
2005-09-23 14:50:00,38.96,38.97,38.93,38.95,8300.0,25.096,25.1025,25.0767,25.0896,8300.0
2005-09-23 14:55:00,38.95,38.96,38.91,38.94,9800.0,25.0896,25.096,25.0638,25.0832,9800.0
2005-09-23 15:00:00,38.93,38.95,38.88,38.88,15400.0,25.0767,25.0896,25.0445,25.0445,15400.0
2005-09-23 15:05:00,38.87,38.87,38.82,38.85,18400.0,25.0381,25.0381,25.0059,25.0252,18400.0
2005-09-23 15:10:00,38.85,38.85,38.83,38.85,12600.0,25.0252,25.0252,25.0123,25.0252,12600.0
2005-09-23 15:15:00,38.85,38.98,38.85,38.97,19800.0,25.0252,25.1089,25.0252,25.1025,19800.0
2005-09-23 15:20:00,38.96,39.02,38.96,39.02,37400.0,25.096,25.1347,25.096,25.1347,37400.0
2005-09-23 15:25:00,39.02,39.04,39.0,39.03,12200.0,25.1347,25.1476,25.1218,25.1411,12200.0
2005-09-23 15:30:00,39.03,39.09,39.02,39.02,32600.0,25.1411,25.1798,25.1347,25.1347,32600.0
2005-09-23 15:35:00,39.02,39.02,38.96,38.99,18800.0,25.1347,25.1347,25.096,25.1154,18800.0
2005-09-23 15:40:00,38.98,38.98,38.94,38.95,22600.0,25.1089,25.1089,25.0832,25.0896,22600.0
2005-09-23 15:45:00,38.95,38.95,38.86,38.87,30900.0,25.0896,25.0896,25.0316,25.0381,30900.0
2005-09-23 15:50:00,38.86,38.89,38.84,38.89,14800.0,25.0316,25.0509,25.0187,25.0509,14800.0
2005-09-23 15:55:00,38.89,38.93,38.85,38.9,54800.0,25.0509,25.0767,25.0252,25.0574,54800.0
2005-09-26 09:30:00,39.47,39.47,39.44,39.47,65800.0,25.4245,25.4245,25.4052,25.4245,65800.0
2005-09-26 09:35:00,39.44,39.47,39.4,39.4,38900.0,25.4052,25.4245,25.3795,25.3795,38900.0
2005-09-26 09:40:00,39.4,39.47,39.39,39.4,58300.0,25.3795,25.4245,25.373,25.3795,58300.0
2005-09-26 09:45:00,39.4,39.45,39.35,39.4,52100.0,25.3795,25.4117,25.3473,25.3795,52100.0
2005-09-26 09:50:00,39.4,39.4,39.29,39.3,23000.0,25.3795,25.3795,25.3086,25.315,23000.0
2005-09-26 09:55:00,39.31,39.37,39.29,39.36,63700.0,25.3215,25.3601,25.3086,25.3537,63700.0
2005-09-26 10:00:00,39.34,39.43,39.27,39.42,77400.0,25.3408,25.3988,25.2957,25.3923,77400.0
2005-09-26 10:05:00,39.42,39.46,39.29,39.35,37400.0,25.3923,25.4181,25.3086,25.3473,37400.0
2005-09-26 10:10:00,39.36,39.39,39.3,39.34,40800.0,25.3537,25.373,25.315,25.3408,40800.0
2005-09-26 10:15:00,39.34,39.38,39.31,39.35,43600.0,25.3408,25.3666,25.3215,25.3473,43600.0
2005-09-26 10:20:00,39.35,39.41,39.35,39.4,25800.0,25.3473,25.3859,25.3473,25.3795,25800.0
2005-09-26 10:25:00,39.41,39.43,39.34,39.39,31600.0,25.3859,25.3988,25.3408,25.373,31600.0
2005-09-26 10:30:00,39.39,39.4,39.35,39.4,13300.0,25.373,25.3795,25.3473,25.3795,13300.0
2005-09-26 10:35:00,39.4,39.4,39.34,39.36,30000.0,25.3795,25.3795,25.3408,25.3537,30000.0
2005-09-26 10:40:00,39.36,39.38,39.33,39.36,54100.0,25.3537,25.3666,25.3344,25.3537,54100.0
2005-09-26 10:45:00,39.37,39.39,39.3,39.34,25900.0,25.3601,25.373,25.315,25.3408,25900.0
2005-09-26 10:50:00,39.35,39.36,39.33,39.35,14500.0,25.3473,25.3537,25.3344,25.3473,14500.0
2005-09-26 10:55:00,39.35,39.38,39.33,39.36,18100.0,25.3473,25.3666,25.3344,25.3537,18100.0
2005-09-26 11:00:00,39.37,39.37,39.36,39.36,9900.0,25.3601,25.3601,25.3537,25.3537,9900.0
2005-09-26 11:05:00,39.36,39.37,39.35,39.35,80000.0,25.3537,25.3601,25.3473,25.3473,80000.0
2005-09-26 11:10:00,39.34,39.35,39.32,39.34,26800.0,25.3408,25.3473,25.3279,25.3408,26800.0
2005-09-26 11:15:00,39.33,39.34,39.29,39.29,10500.0,25.3344,25.3408,25.3086,25.3086,10500.0
2005-09-26 11:20:00,39.29,39.34,39.28,39.34,10700.0,25.3086,25.3408,25.3022,25.3408,10700.0
2005-09-26 11:25:00,39.34,39.38,39.31,39.37,13200.0,25.3408,25.3666,25.3215,25.3601,13200.0
2005-09-26 11:30:00,39.34,39.37,39.34,39.36,15000.0,25.3408,25.3601,25.3408,25.3537,15000.0
2005-09-26 11:35:00,39.36,39.36,39.33,39.36,28300.0,25.3537,25.3537,25.3344,25.3537,28300.0
2005-09-26 11:40:00,39.35,39.36,39.34,39.34,18000.0,25.3473,25.3537,25.3408,25.3408,18000.0
2005-09-26 11:45:00,39.35,39.36,39.33,39.33,30200.0,25.3473,25.3537,25.3344,25.3344,30200.0
2005-09-26 11:50:00,39.33,39.33,39.3,39.32,16900.0,25.3344,25.3344,25.315,25.3279,16900.0
2005-09-26 11:55:00,39.35,39.35,39.22,39.24,87800.0,25.3473,25.3473,25.2635,25.2764,87800.0
2005-09-26 12:00:00,39.23,39.24,39.21,39.24,48100.0,25.27,25.2764,25.2571,25.2764,48100.0
2005-09-26 12:05:00,39.23,39.25,39.21,39.24,92000.0,25.27,25.2828,25.2571,25.2764,92000.0
2005-09-26 12:10:00,39.25,39.3,39.25,39.3,18200.0,25.2828,25.315,25.2828,25.315,18200.0
2005-09-26 12:15:00,39.3,39.3,39.25,39.26,39500.0,25.315,25.315,25.2828,25.2893,39500.0
2005-09-26 12:20:00,39.26,39.26,39.21,39.23,18500.0,25.2893,25.2893,25.2571,25.27,18500.0
2005-09-26 12:25:00,39.25,39.25,39.2,39.21,65000.0,25.2828,25.2828,25.2506,25.2571,65000.0
2005-09-26 12:30:00,39.22,39.23,39.18,39.21,23000.0,25.2635,25.27,25.2377,25.2571,23000.0
2005-09-26 12:35:00,39.2,39.21,39.2,39.2,15900.0,25.2506,25.2571,25.2506,25.2506,15900.0
2005-09-26 12:40:00,39.21,39.21,39.2,39.21,19200.0,25.2571,25.2571,25.2506,25.2571,19200.0
2005-09-26 12:45:00,39.2,39.25,39.18,39.18,116900.0,25.2506,25.2828,25.2377,25.2377,116900.0
2005-09-26 12:50:00,39.18,39.26,39.13,39.26,56200.0,25.2377,25.2893,25.2055,25.2893,56200.0
2005-09-26 12:55:00,39.26,39.27,39.23,39.25,6200.0,25.2893,25.2957,25.27,25.2828,6200.0
2005-09-26 13:00:00,39.24,39.25,39.23,39.24,24400.0,25.2764,25.2828,25.27,25.2764,24400.0
2005-09-26 13:05:00,39.25,39.25,39.21,39.22,34500.0,25.2828,25.2828,25.2571,25.2635,34500.0
2005-09-26 13:10:00,39.21,39.25,39.21,39.25,14900.0,25.2571,25.2828,25.2571,25.2828,14900.0
2005-09-26 13:15:00,39.25,39.25,39.23,39.24,13200.0,25.2828,25.2828,25.27,25.2764,13200.0
2005-09-26 13:20:00,39.24,39.24,39.18,39.2,62400.0,25.2764,25.2764,25.2377,25.2506,62400.0
2005-09-26 13:25:00,39.19,39.22,39.19,39.21,11000.0,25.2442,25.2635,25.2442,25.2571,11000.0
2005-09-26 13:30:00,39.21,39.21,39.2,39.2,22500.0,25.2571,25.2571,25.2506,25.2506,22500.0
2005-09-26 13:35:00,39.2,39.2,39.11,39.18,72700.0,25.2506,25.2506,25.1927,25.2377,72700.0
2005-09-26 13:40:00,39.18,39.19,39.17,39.17,12500.0,25.2377,25.2442,25.2313,25.2313,12500.0
2005-09-26 13:45:00,39.18,39.18,39.13,39.13,20800.0,25.2377,25.2377,25.2055,25.2055,20800.0
2005-09-26 13:50:00,39.12,39.12,39.03,39.03,26400.0,25.1991,25.1991,25.1411,25.1411,26400.0
2005-09-26 13:55:00,39.03,39.03,39.0,39.01,22700.0,25.1411,25.1411,25.1218,25.1282,22700.0
2005-09-26 14:00:00,39.0,39.0,38.85,38.85,143500.0,25.1218,25.1218,25.0252,25.0252,143500.0
2005-09-26 14:05:00,38.84,38.88,38.75,38.75,38700.0,25.0187,25.0445,24.9608,24.9608,38700.0
2005-09-26 14:10:00,38.75,38.78,38.69,38.69,28800.0,24.9608,24.9801,24.9221,24.9221,28800.0
2005-09-26 14:15:00,38.69,38.83,38.69,38.81,67700.0,24.9221,25.0123,24.9221,24.9994,67700.0
2005-09-26 14:20:00,38.81,38.81,38.66,38.7,66900.0,24.9994,24.9994,24.9028,24.9286,66900.0
2005-09-26 14:25:00,38.7,38.76,38.68,38.72,17500.0,24.9286,24.9672,24.9157,24.9414,17500.0
2005-09-26 14:30:00,38.72,38.72,38.61,38.61,17500.0,24.9414,24.9414,24.8706,24.8706,17500.0
2005-09-26 14:35:00,38.62,38.77,38.61,38.66,52500.0,24.877,24.9736,24.8706,24.9028,52500.0
2005-09-26 14:40:00,38.66,38.66,38.59,38.62,35900.0,24.9028,24.9028,24.8577,24.877,35900.0
2005-09-26 14:45:00,38.62,38.66,38.59,38.66,22500.0,24.877,24.9028,24.8577,24.9028,22500.0
2005-09-26 14:50:00,38.64,38.75,38.61,38.67,56500.0,24.8899,24.9608,24.8706,24.9092,56500.0
2005-09-26 14:55:00,38.68,38.68,38.64,38.65,15400.0,24.9157,24.9157,24.8899,24.8963,15400.0
2005-09-26 15:00:00,38.65,38.67,38.61,38.62,37600.0,24.8963,24.9092,24.8706,24.877,37600.0
2005-09-26 15:05:00,38.63,38.68,38.62,38.68,29900.0,24.8835,24.9157,24.877,24.9157,29900.0
2005-09-26 15:10:00,38.67,38.67,38.63,38.65,18700.0,24.9092,24.9092,24.8835,24.8963,18700.0
2005-09-26 15:15:00,38.65,38.71,38.65,38.65,33300.0,24.8963,24.935,24.8963,24.8963,33300.0
2005-09-26 15:20:00,38.66,38.66,38.64,38.65,20000.0,24.9028,24.9028,24.8899,24.8963,20000.0
2005-09-26 15:25:00,38.64,38.78,38.64,38.69,81800.0,24.8899,24.9801,24.8899,24.9221,81800.0
2005-09-26 15:30:00,38.69,38.7,38.65,38.69,25900.0,24.9221,24.9286,24.8963,24.9221,25900.0
2005-09-26 15:35:00,38.68,38.76,38.68,38.76,48400.0,24.9157,24.9672,24.9157,24.9672,48400.0
2005-09-26 15:40:00,38.77,38.8,38.73,38.77,31700.0,24.9736,24.993,24.9479,24.9736,31700.0
2005-09-26 15:45:00,38.78,38.91,38.76,38.86,76200.0,24.9801,25.0638,24.9672,25.0316,76200.0
2005-09-26 15:50:00,38.86,38.86,38.8,38.8,39900.0,25.0316,25.0316,24.993,24.993,39900.0
2005-09-26 15:55:00,38.8,38.8,38.76,38.77,37700.0,24.993,24.993,24.9672,24.9736,37700.0
2005-09-27 09:30:00,38.75,38.9,38.5,38.69,65200.0,24.9608,25.0574,24.7997,24.9221,65200.0
2005-09-27 09:35:00,38.69,38.75,38.52,38.72,39400.0,24.9221,24.9608,24.8126,24.9414,39400.0
2005-09-27 09:40:00,38.72,38.75,38.62,38.66,22300.0,24.9414,24.9608,24.877,24.9028,22300.0
2005-09-27 09:45:00,38.67,38.8,38.62,38.73,56300.0,24.9092,24.993,24.877,24.9479,56300.0
2005-09-27 09:50:00,38.74,38.74,38.6,38.64,41500.0,24.9543,24.9543,24.8641,24.8899,41500.0
2005-09-27 09:55:00,38.64,38.64,38.52,38.54,32200.0,24.8899,24.8899,24.8126,24.8255,32200.0
2005-09-27 10:00:00,38.54,38.6,38.5,38.5,32600.0,24.8255,24.8641,24.7997,24.7997,32600.0
2005-09-27 10:05:00,38.53,38.6,38.5,38.6,16800.0,24.819,24.8641,24.7997,24.8641,16800.0
2005-09-27 10:10:00,38.61,38.69,38.61,38.69,19300.0,24.8706,24.9221,24.8706,24.9221,19300.0
2005-09-27 10:15:00,38.69,38.72,38.65,38.72,42100.0,24.9221,24.9414,24.8963,24.9414,42100.0
2005-09-27 10:20:00,38.73,38.75,38.69,38.72,28100.0,24.9479,24.9608,24.9221,24.9414,28100.0
2005-09-27 10:25:00,38.7,38.74,38.7,38.73,27700.0,24.9286,24.9543,24.9286,24.9479,27700.0
2005-09-27 10:30:00,38.72,38.81,38.71,38.71,20900.0,24.9414,24.9994,24.935,24.935,20900.0
2005-09-27 10:35:00,38.72,38.76,38.64,38.71,38200.0,24.9414,24.9672,24.8899,24.935,38200.0
2005-09-27 10:40:00,38.7,38.71,38.66,38.68,31700.0,24.9286,24.935,24.9028,24.9157,31700.0
2005-09-27 10:45:00,38.68,38.71,38.65,38.66,39000.0,24.9157,24.935,24.8963,24.9028,39000.0
2005-09-27 10:50:00,38.65,38.66,38.62,38.66,29500.0,24.8963,24.9028,24.877,24.9028,29500.0
2005-09-27 10:55:00,38.66,38.74,38.66,38.73,20400.0,24.9028,24.9543,24.9028,24.9479,20400.0
2005-09-27 11:00:00,38.74,38.76,38.71,38.76,21300.0,24.9543,24.9672,24.935,24.9672,21300.0
2005-09-27 11:05:00,38.75,38.82,38.74,38.82,22700.0,24.9608,25.0059,24.9543,25.0059,22700.0
2005-09-27 11:10:00,38.81,38.84,38.78,38.81,19800.0,24.9994,25.0187,24.9801,24.9994,19800.0
2005-09-27 11:15:00,38.81,38.84,38.79,38.84,17800.0,24.9994,25.0187,24.9865,25.0187,17800.0
2005-09-27 11:20:00,38.83,38.89,38.82,38.89,14900.0,25.0123,25.0509,25.0059,25.0509,14900.0
2005-09-27 11:25:00,38.88,38.88,38.81,38.81,18700.0,25.0445,25.0445,24.9994,24.9994,18700.0
2005-09-27 11:30:00,38.81,38.81,38.78,38.79,11700.0,24.9994,24.9994,24.9801,24.9865,11700.0
2005-09-27 11:35:00,38.78,38.78,38.74,38.76,15700.0,24.9801,24.9801,24.9543,24.9672,15700.0
2005-09-27 11:40:00,38.76,38.78,38.75,38.76,14000.0,24.9672,24.9801,24.9608,24.9672,14000.0
2005-09-27 11:45:00,38.75,38.77,38.75,38.76,19100.0,24.9608,24.9736,24.9608,24.9672,19100.0
2005-09-27 11:50:00,38.76,38.78,38.75,38.75,47200.0,24.9672,24.9801,24.9608,24.9608,47200.0
2005-09-27 11:55:00,38.75,38.76,38.75,38.76,9100.0,24.9608,24.9672,24.9608,24.9672,9100.0
2005-09-27 12:00:00,38.75,38.76,38.72,38.76,26300.0,24.9608,24.9672,24.9414,24.9672,26300.0
2005-09-27 12:05:00,38.76,38.78,38.73,38.73,27800.0,24.9672,24.9801,24.9479,24.9479,27800.0
2005-09-27 12:10:00,38.73,38.74,38.71,38.72,20400.0,24.9479,24.9543,24.935,24.9414,20400.0
2005-09-27 12:15:00,38.72,38.75,38.71,38.74,25900.0,24.9414,24.9608,24.935,24.9543,25900.0
2005-09-27 12:20:00,38.73,38.73,38.7,38.71,15600.0,24.9479,24.9479,24.9286,24.935,15600.0
2005-09-27 12:25:00,38.71,38.72,38.7,38.7,7900.0,24.935,24.9414,24.9286,24.9286,7900.0
2005-09-27 12:30:00,38.7,38.71,38.7,38.71,15400.0,24.9286,24.935,24.9286,24.935,15400.0
2005-09-27 12:35:00,38.71,38.72,38.7,38.71,10300.0,24.935,24.9414,24.9286,24.935,10300.0
2005-09-27 12:40:00,38.71,38.72,38.71,38.71,11100.0,24.935,24.9414,24.935,24.935,11100.0
2005-09-27 12:45:00,38.71,38.73,38.71,38.72,13000.0,24.935,24.9479,24.935,24.9414,13000.0
2005-09-27 12:50:00,38.72,38.76,38.71,38.75,22400.0,24.9414,24.9672,24.935,24.9608,22400.0
2005-09-27 12:55:00,38.74,38.75,38.71,38.73,15400.0,24.9543,24.9608,24.935,24.9479,15400.0
2005-09-27 13:00:00,38.72,38.75,38.7,38.7,24500.0,24.9414,24.9608,24.9286,24.9286,24500.0
2005-09-27 13:05:00,38.7,38.71,38.67,38.68,22200.0,24.9286,24.935,24.9092,24.9157,22200.0
2005-09-27 13:10:00,38.67,38.67,38.66,38.66,14700.0,24.9092,24.9092,24.9028,24.9028,14700.0
2005-09-27 13:15:00,38.65,38.65,38.6,38.63,41000.0,24.8963,24.8963,24.8641,24.8835,41000.0
2005-09-27 13:20:00,38.63,38.65,38.62,38.64,68100.0,24.8835,24.8963,24.877,24.8899,68100.0
2005-09-27 13:25:00,38.64,38.68,38.63,38.65,22500.0,24.8899,24.9157,24.8835,24.8963,22500.0
2005-09-27 13:30:00,38.66,38.67,38.63,38.63,16100.0,24.9028,24.9092,24.8835,24.8835,16100.0
2005-09-27 13:35:00,38.63,38.63,38.6,38.62,10800.0,24.8835,24.8835,24.8641,24.877,10800.0
2005-09-27 13:40:00,38.62,38.66,38.62,38.66,20500.0,24.877,24.9028,24.877,24.9028,20500.0
2005-09-27 13:45:00,38.67,38.67,38.63,38.63,9000.0,24.9092,24.9092,24.8835,24.8835,9000.0
2005-09-27 13:50:00,38.64,38.64,38.62,38.64,51300.0,24.8899,24.8899,24.877,24.8899,51300.0
2005-09-27 13:55:00,38.64,38.72,38.64,38.71,15100.0,24.8899,24.9414,24.8899,24.935,15100.0
2005-09-27 14:00:00,38.71,38.77,38.7,38.73,44000.0,24.935,24.9736,24.9286,24.9479,44000.0
2005-09-27 14:05:00,38.74,38.75,38.7,38.75,29300.0,24.9543,24.9608,24.9286,24.9608,29300.0
2005-09-27 14:10:00,38.75,38.75,38.67,38.67,17900.0,24.9608,24.9608,24.9092,24.9092,17900.0
2005-09-27 14:15:00,38.67,38.67,38.61,38.61,34000.0,24.9092,24.9092,24.8706,24.8706,34000.0
2005-09-27 14:20:00,38.61,38.61,38.53,38.54,19200.0,24.8706,24.8706,24.819,24.8255,19200.0
2005-09-27 14:25:00,38.54,38.56,38.51,38.56,20700.0,24.8255,24.8384,24.8062,24.8384,20700.0
2005-09-27 14:30:00,38.56,38.57,38.54,38.56,14100.0,24.8384,24.8448,24.8255,24.8384,14100.0
2005-09-27 14:35:00,38.56,38.57,38.54,38.56,28900.0,24.8384,24.8448,24.8255,24.8384,28900.0
2005-09-27 14:40:00,38.55,38.6,38.53,38.58,42100.0,24.8319,24.8641,24.819,24.8513,42100.0
2005-09-27 14:45:00,38.58,38.75,38.57,38.72,41300.0,24.8513,24.9608,24.8448,24.9414,41300.0
2005-09-27 14:50:00,38.7,38.71,38.66,38.69,19400.0,24.9286,24.935,24.9028,24.9221,19400.0
2005-09-27 14:55:00,38.68,38.8,38.65,38.77,28000.0,24.9157,24.993,24.8963,24.9736,28000.0
2005-09-27 15:00:00,38.78,38.81,38.71,38.72,30900.0,24.9801,24.9994,24.935,24.9414,30900.0
2005-09-27 15:05:00,38.72,38.77,38.69,38.75,28700.0,24.9414,24.9736,24.9221,24.9608,28700.0
2005-09-27 15:10:00,38.73,38.78,38.69,38.7,32500.0,24.9479,24.9801,24.9221,24.9286,32500.0
2005-09-27 15:15:00,38.69,38.82,38.69,38.76,40100.0,24.9221,25.0059,24.9221,24.9672,40100.0
2005-09-27 15:20:00,38.76,38.76,38.67,38.69,41800.0,24.9672,24.9672,24.9092,24.9221,41800.0
2005-09-27 15:25:00,38.7,38.77,38.68,38.72,21900.0,24.9286,24.9736,24.9157,24.9414,21900.0
2005-09-27 15:30:00,38.7,38.74,38.65,38.71,32200.0,24.9286,24.9543,24.8963,24.935,32200.0
2005-09-27 15:35:00,38.71,38.72,38.67,38.68,31000.0,24.935,24.9414,24.9092,24.9157,31000.0
2005-09-27 15:40:00,38.67,38.7,38.66,38.68,33200.0,24.9092,24.9286,24.9028,24.9157,33200.0
2005-09-27 15:45:00,38.68,38.7,38.66,38.67,19500.0,24.9157,24.9286,24.9028,24.9092,19500.0
2005-09-27 15:50:00,38.66,38.68,38.63,38.66,56100.0,24.9028,24.9157,24.8835,24.9028,56100.0
2005-09-27 15:55:00,38.67,38.67,38.61,38.62,64200.0,24.9092,24.9092,24.8706,24.877,64200.0
2005-09-28 09:30:00,38.99,38.99,38.89,38.89,56800.0,25.1154,25.1154,25.0509,25.0509,56800.0
2005-09-28 09:35:00,38.89,39.2,38.84,39.2,38300.0,25.0509,25.2506,25.0187,25.2506,38300.0
2005-09-28 09:40:00,39.2,39.35,39.17,39.25,26700.0,25.2506,25.3473,25.2313,25.2828,26700.0
2005-09-28 09:45:00,39.22,39.22,39.1,39.22,12000.0,25.2635,25.2635,25.1862,25.2635,12000.0
2005-09-28 09:50:00,39.22,39.37,39.22,39.27,17400.0,25.2635,25.3601,25.2635,25.2957,17400.0
2005-09-28 09:55:00,39.27,39.3,39.23,39.24,30600.0,25.2957,25.315,25.27,25.2764,30600.0
2005-09-28 10:00:00,39.28,39.36,39.22,39.31,16400.0,25.3022,25.3537,25.2635,25.3215,16400.0
2005-09-28 10:05:00,39.31,39.31,39.23,39.23,21900.0,25.3215,25.3215,25.27,25.27,21900.0
2005-09-28 10:10:00,39.23,39.23,39.18,39.19,20700.0,25.27,25.27,25.2377,25.2442,20700.0
2005-09-28 10:15:00,39.21,39.23,39.18,39.23,7900.0,25.2571,25.27,25.2377,25.27,7900.0
2005-09-28 10:20:00,39.24,39.33,39.24,39.32,11100.0,25.2764,25.3344,25.2764,25.3279,11100.0
2005-09-28 10:25:00,39.32,39.32,39.28,39.29,7200.0,25.3279,25.3279,25.3022,25.3086,7200.0
2005-09-28 10:30:00,39.3,39.36,39.29,39.34,14100.0,25.315,25.3537,25.3086,25.3408,14100.0
2005-09-28 10:35:00,39.34,39.35,39.31,39.33,6400.0,25.3408,25.3473,25.3215,25.3344,6400.0
2005-09-28 10:40:00,39.34,39.34,39.26,39.31,28100.0,25.3408,25.3408,25.2893,25.3215,28100.0
2005-09-28 10:45:00,39.32,39.36,39.3,39.36,12100.0,25.3279,25.3537,25.315,25.3537,12100.0
2005-09-28 10:50:00,39.36,39.45,39.36,39.4,35100.0,25.3537,25.4117,25.3537,25.3795,35100.0
2005-09-28 10:55:00,39.39,39.45,39.38,39.44,11000.0,25.373,25.4117,25.3666,25.4052,11000.0
2005-09-28 11:00:00,39.44,39.44,39.37,39.37,8300.0,25.4052,25.4052,25.3601,25.3601,8300.0
2005-09-28 11:05:00,39.36,39.4,39.36,39.37,8100.0,25.3537,25.3795,25.3537,25.3601,8100.0
2005-09-28 11:10:00,39.37,39.43,39.36,39.43,10500.0,25.3601,25.3988,25.3537,25.3988,10500.0
2005-09-28 11:15:00,39.44,39.45,39.43,39.45,12700.0,25.4052,25.4117,25.3988,25.4117,12700.0
2005-09-28 11:20:00,39.45,39.46,39.42,39.45,13200.0,25.4117,25.4181,25.3923,25.4117,13200.0
2005-09-28 11:25:00,39.45,39.54,39.32,39.51,58300.0,25.4117,25.4696,25.3279,25.4503,58300.0
2005-09-28 11:30:00,39.52,39.55,39.5,39.53,37500.0,25.4568,25.4761,25.4439,25.4632,37500.0
2005-09-28 11:35:00,39.53,39.55,39.49,39.49,7400.0,25.4632,25.4761,25.4374,25.4374,7400.0
2005-09-28 11:40:00,39.48,39.48,39.36,39.43,29900.0,25.431,25.431,25.3537,25.3988,29900.0
2005-09-28 11:45:00,39.43,39.43,39.32,39.32,12000.0,25.3988,25.3988,25.3279,25.3279,12000.0
2005-09-28 11:50:00,39.32,39.38,39.3,39.38,15300.0,25.3279,25.3666,25.315,25.3666,15300.0
2005-09-28 11:55:00,39.37,39.41,39.36,39.41,4500.0,25.3601,25.3859,25.3537,25.3859,4500.0
2005-09-28 12:00:00,39.41,39.47,39.4,39.47,14300.0,25.3859,25.4245,25.3795,25.4245,14300.0
2005-09-28 12:05:00,39.47,39.52,39.47,39.49,8300.0,25.4245,25.4568,25.4245,25.4374,8300.0
2005-09-28 12:10:00,39.49,39.56,39.48,39.51,44300.0,25.4374,25.4825,25.431,25.4503,44300.0
2005-09-28 12:15:00,39.52,39.53,39.49,39.52,5800.0,25.4568,25.4632,25.4374,25.4568,5800.0
2005-09-28 12:20:00,39.54,39.54,39.49,39.54,8500.0,25.4696,25.4696,25.4374,25.4696,8500.0
2005-09-28 12:25:00,39.52,39.53,39.5,39.53,9500.0,25.4568,25.4632,25.4439,25.4632,9500.0
2005-09-28 12:30:00,39.53,39.59,39.5,39.58,25400.0,25.4632,25.5018,25.4439,25.4954,25400.0
2005-09-28 12:35:00,39.59,39.67,39.58,39.64,35300.0,25.5018,25.5534,25.4954,25.5341,35300.0
2005-09-28 12:40:00,39.64,39.65,39.61,39.61,20900.0,25.5341,25.5405,25.5147,25.5147,20900.0
2005-09-28 12:45:00,39.61,39.64,39.57,39.61,15900.0,25.5147,25.5341,25.489,25.5147,15900.0
2005-09-28 12:50:00,39.6,39.6,39.54,39.54,13600.0,25.5083,25.5083,25.4696,25.4696,13600.0
2005-09-28 12:55:00,39.55,39.57,39.54,39.55,12200.0,25.4761,25.489,25.4696,25.4761,12200.0
2005-09-28 13:00:00,39.55,39.55,39.53,39.54,11600.0,25.4761,25.4761,25.4632,25.4696,11600.0
2005-09-28 13:05:00,39.53,39.53,39.47,39.48,8700.0,25.4632,25.4632,25.4245,25.431,8700.0
2005-09-28 13:10:00,39.48,39.48,39.44,39.44,7300.0,25.431,25.431,25.4052,25.4052,7300.0
2005-09-28 13:15:00,39.45,39.47,39.45,39.47,19100.0,25.4117,25.4245,25.4117,25.4245,19100.0
2005-09-28 13:20:00,39.45,39.49,39.44,39.48,26300.0,25.4117,25.4374,25.4052,25.431,26300.0
2005-09-28 13:25:00,39.47,39.53,39.47,39.53,8500.0,25.4245,25.4632,25.4245,25.4632,8500.0
2005-09-28 13:30:00,39.53,39.55,39.46,39.47,12400.0,25.4632,25.4761,25.4181,25.4245,12400.0
2005-09-28 13:35:00,39.48,39.48,39.41,39.42,8400.0,25.431,25.431,25.3859,25.3923,8400.0
2005-09-28 13:40:00,39.42,39.44,39.39,39.39,13400.0,25.3923,25.4052,25.373,25.373,13400.0
2005-09-28 13:45:00,39.38,39.4,39.37,39.38,23400.0,25.3666,25.3795,25.3601,25.3666,23400.0
2005-09-28 13:50:00,39.38,39.42,39.38,39.4,14300.0,25.3666,25.3923,25.3666,25.3795,14300.0
2005-09-28 13:55:00,39.4,39.4,39.36,39.38,32400.0,25.3795,25.3795,25.3537,25.3666,32400.0
2005-09-28 14:00:00,39.39,39.45,39.39,39.45,10700.0,25.373,25.4117,25.373,25.4117,10700.0
2005-09-28 14:05:00,39.45,39.52,39.44,39.52,15000.0,25.4117,25.4568,25.4052,25.4568,15000.0
2005-09-28 14:10:00,39.52,39.67,39.52,39.64,65500.0,25.4568,25.5534,25.4568,25.5341,65500.0
2005-09-28 14:15:00,39.65,39.74,39.65,39.74,43900.0,25.5405,25.5985,25.5405,25.5985,43900.0
2005-09-28 14:20:00,39.74,39.82,39.73,39.79,47500.0,25.5985,25.65,25.592,25.6307,47500.0
2005-09-28 14:25:00,39.78,39.87,39.78,39.86,76900.0,25.6242,25.6822,25.6242,25.6758,76900.0
2005-09-28 14:30:00,39.87,39.9,39.83,39.84,16800.0,25.6822,25.7015,25.6564,25.6629,16800.0
2005-09-28 14:35:00,39.84,39.91,39.84,39.91,30000.0,25.6629,25.708,25.6629,25.708,30000.0
2005-09-28 14:40:00,39.91,39.99,39.9,39.98,25700.0,25.708,25.7595,25.7015,25.7531,25700.0
2005-09-28 14:45:00,39.99,40.02,39.99,40.0,292600.0,25.7595,25.7788,25.7595,25.7659,292600.0
2005-09-28 14:50:00,40.03,40.04,40.0,40.01,26500.0,25.7853,25.7917,25.7659,25.7724,26500.0
2005-09-28 14:55:00,40.02,40.07,40.01,40.07,27600.0,25.7788,25.811,25.7724,25.811,27600.0
2005-09-28 15:00:00,40.06,40.14,40.06,40.13,48400.0,25.8046,25.8561,25.8046,25.8497,48400.0
2005-09-28 15:05:00,40.12,40.22,40.12,40.22,45000.0,25.8432,25.9077,25.8432,25.9077,45000.0
2005-09-28 15:10:00,40.21,40.24,40.2,40.23,30200.0,25.9012,25.9205,25.8948,25.9141,30200.0
2005-09-28 15:15:00,40.22,40.25,40.22,40.22,29700.0,25.9077,25.927,25.9077,25.9077,29700.0
2005-09-28 15:20:00,40.23,40.23,40.14,40.17,40900.0,25.9141,25.9141,25.8561,25.8755,40900.0
2005-09-28 15:25:00,40.18,40.25,40.16,40.24,40700.0,25.8819,25.927,25.869,25.9205,40700.0
2005-09-28 15:30:00,40.25,40.25,40.16,40.24,77200.0,25.927,25.927,25.869,25.9205,77200.0
2005-09-28 15:35:00,40.25,40.25,40.16,40.17,45400.0,25.927,25.927,25.869,25.8755,45400.0
2005-09-28 15:40:00,40.16,40.17,40.12,40.13,33000.0,25.869,25.8755,25.8432,25.8497,33000.0
2005-09-28 15:45:00,40.13,40.14,40.04,40.04,44100.0,25.8497,25.8561,25.7917,25.7917,44100.0
2005-09-28 15:50:00,40.03,40.05,40.03,40.05,41000.0,25.7853,25.7982,25.7853,25.7982,41000.0
2005-09-28 15:55:00,40.05,40.11,40.04,40.08,58700.0,25.7982,25.8368,25.7917,25.8175,58700.0
2005-09-29 09:30:00,40.15,40.15,40.0,40.0,43400.0,25.8626,25.8626,25.7659,25.7659,43400.0
2005-09-29 09:35:00,40.0,40.15,40.0,40.07,31700.0,25.7659,25.8626,25.7659,25.811,31700.0
2005-09-29 09:40:00,40.07,40.07,40.03,40.06,39300.0,25.811,25.811,25.7853,25.8046,39300.0
2005-09-29 09:45:00,40.05,40.08,40.03,40.07,43200.0,25.7982,25.8175,25.7853,25.811,43200.0
2005-09-29 09:50:00,40.07,40.2,40.02,40.15,35600.0,25.811,25.8948,25.7788,25.8626,35600.0
2005-09-29 09:55:00,40.16,40.17,40.1,40.15,36600.0,25.869,25.8755,25.8304,25.8626,36600.0
2005-09-29 10:00:00,40.15,40.2,40.03,40.17,54100.0,25.8626,25.8948,25.7853,25.8755,54100.0
2005-09-29 10:05:00,40.15,40.23,40.09,40.23,26000.0,25.8626,25.9141,25.8239,25.9141,26000.0
2005-09-29 10:10:00,40.24,40.24,40.14,40.19,22500.0,25.9205,25.9205,25.8561,25.8883,22500.0
2005-09-29 10:15:00,40.21,40.24,40.14,40.14,12300.0,25.9012,25.9205,25.8561,25.8561,12300.0
2005-09-29 10:20:00,40.15,40.21,40.11,40.21,12600.0,25.8626,25.9012,25.8368,25.9012,12600.0
2005-09-29 10:25:00,40.22,40.28,40.16,40.24,42000.0,25.9077,25.9463,25.869,25.9205,42000.0
2005-09-29 10:30:00,40.25,40.28,40.21,40.27,37500.0,25.927,25.9463,25.9012,25.9399,37500.0
2005-09-29 10:35:00,40.27,40.28,40.16,40.17,23400.0,25.9399,25.9463,25.869,25.8755,23400.0
2005-09-29 10:40:00,40.17,40.17,40.13,40.13,9900.0,25.8755,25.8755,25.8497,25.8497,9900.0
2005-09-29 10:45:00,40.12,40.12,40.0,40.03,17800.0,25.8432,25.8432,25.7659,25.7853,17800.0
2005-09-29 10:50:00,40.02,40.24,40.02,40.2,57800.0,25.7788,25.9205,25.7788,25.8948,57800.0
2005-09-29 10:55:00,40.18,40.23,40.18,40.21,21700.0,25.8819,25.9141,25.8819,25.9012,21700.0
2005-09-29 11:00:00,40.21,40.24,40.14,40.15,49900.0,25.9012,25.9205,25.8561,25.8626,49900.0
2005-09-29 11:05:00,40.16,40.16,40.03,40.04,20500.0,25.869,25.869,25.7853,25.7917,20500.0
2005-09-29 11:10:00,40.03,40.03,40.01,40.03,18500.0,25.7853,25.7853,25.7724,25.7853,18500.0
2005-09-29 11:15:00,40.03,40.05,40.01,40.05,68100.0,25.7853,25.7982,25.7724,25.7982,68100.0
2005-09-29 11:20:00,40.05,40.06,40.0,40.06,14000.0,25.7982,25.8046,25.7659,25.8046,14000.0
2005-09-29 11:25:00,40.08,40.12,40.08,40.09,9900.0,25.8175,25.8432,25.8175,25.8239,9900.0
2005-09-29 11:30:00,40.1,40.11,40.03,40.03,213400.0,25.8304,25.8368,25.7853,25.7853,213400.0
2005-09-29 11:35:00,40.03,40.06,40.01,40.06,18300.0,25.7853,25.8046,25.7724,25.8046,18300.0
2005-09-29 11:40:00,40.06,40.18,40.06,40.17,28200.0,25.8046,25.8819,25.8046,25.8755,28200.0
2005-09-29 11:45:00,40.18,40.22,40.15,40.22,19700.0,25.8819,25.9077,25.8626,25.9077,19700.0
2005-09-29 11:50:00,40.23,40.53,40.23,40.46,54500.0,25.9141,26.1073,25.9141,26.0623,54500.0
2005-09-29 11:55:00,40.43,40.44,40.36,40.37,20000.0,26.0429,26.0494,25.9978,26.0043,20000.0
2005-09-29 12:00:00,40.37,40.41,40.37,40.39,29200.0,26.0043,26.03,26.0043,26.0172,29200.0
2005-09-29 12:05:00,40.39,40.41,40.35,40.35,18600.0,26.0172,26.03,25.9914,25.9914,18600.0
2005-09-29 12:10:00,40.35,40.41,40.34,40.38,8700.0,25.9914,26.03,25.985,26.0107,8700.0
2005-09-29 12:15:00,40.38,40.5,40.37,40.45,46600.0,26.0107,26.088,26.0043,26.0558,46600.0
2005-09-29 12:20:00,40.46,40.49,40.41,40.42,11700.0,26.0623,26.0816,26.03,26.0365,11700.0
2005-09-29 12:25:00,40.41,40.43,40.37,40.38,13500.0,26.03,26.0429,26.0043,26.0107,13500.0
2005-09-29 12:30:00,40.38,40.38,40.32,40.36,10600.0,26.0107,26.0107,25.9721,25.9978,10600.0
2005-09-29 12:35:00,40.37,40.37,40.33,40.35,12000.0,26.0043,26.0043,25.9785,25.9914,12000.0
2005-09-29 12:40:00,40.35,40.36,40.34,40.35,6400.0,25.9914,25.9978,25.985,25.9914,6400.0
2005-09-29 12:45:00,40.35,40.35,40.32,40.33,19100.0,25.9914,25.9914,25.9721,25.9785,19100.0
2005-09-29 12:50:00,40.33,40.35,40.31,40.35,8300.0,25.9785,25.9914,25.9656,25.9914,8300.0
2005-09-29 12:55:00,40.35,40.38,40.34,40.35,16900.0,25.9914,26.0107,25.985,25.9914,16900.0
2005-09-29 13:00:00,40.35,40.39,40.35,40.38,18700.0,25.9914,26.0172,25.9914,26.0107,18700.0
2005-09-29 13:05:00,40.38,40.4,40.36,40.38,26100.0,26.0107,26.0236,25.9978,26.0107,26100.0
2005-09-29 13:10:00,40.39,40.43,40.37,40.42,44500.0,26.0172,26.0429,26.0043,26.0365,44500.0
2005-09-29 13:15:00,40.42,40.5,40.4,40.49,25000.0,26.0365,26.088,26.0236,26.0816,25000.0
2005-09-29 13:20:00,40.49,40.53,40.49,40.52,33800.0,26.0816,26.1073,26.0816,26.1009,33800.0
2005-09-29 13:25:00,40.53,40.55,40.51,40.53,16800.0,26.1073,26.1202,26.0945,26.1073,16800.0
2005-09-29 13:30:00,40.53,40.56,40.49,40.53,37300.0,26.1073,26.1267,26.0816,26.1073,37300.0
2005-09-29 13:35:00,40.52,40.52,40.42,40.42,14400.0,26.1009,26.1009,26.0365,26.0365,14400.0
2005-09-29 13:40:00,40.43,40.43,40.38,40.4,32900.0,26.0429,26.0429,26.0107,26.0236,32900.0
2005-09-29 13:45:00,40.4,40.4,40.36,40.38,21100.0,26.0236,26.0236,25.9978,26.0107,21100.0
2005-09-29 13:50:00,40.38,40.39,40.36,40.37,52100.0,26.0107,26.0172,25.9978,26.0043,52100.0
2005-09-29 13:55:00,40.37,40.42,40.36,40.42,19900.0,26.0043,26.0365,25.9978,26.0365,19900.0
2005-09-29 14:00:00,40.42,40.54,40.4,40.52,24900.0,26.0365,26.1138,26.0236,26.1009,24900.0
2005-09-29 14:05:00,40.51,40.59,40.51,40.56,29400.0,26.0945,26.146,26.0945,26.1267,29400.0
2005-09-29 14:10:00,40.55,40.58,40.53,40.57,65300.0,26.1202,26.1396,26.1073,26.1331,65300.0
2005-09-29 14:15:00,40.57,40.61,40.57,40.6,75800.0,26.1331,26.1589,26.1331,26.1524,75800.0
2005-09-29 14:20:00,40.6,40.6,40.55,40.59,45200.0,26.1524,26.1524,26.1202,26.146,45200.0
2005-09-29 14:25:00,40.6,40.61,40.55,40.58,25100.0,26.1524,26.1589,26.1202,26.1396,25100.0
2005-09-29 14:30:00,40.58,40.58,40.48,40.5,46500.0,26.1396,26.1396,26.0751,26.088,46500.0
2005-09-29 14:35:00,40.5,40.51,40.49,40.5,13500.0,26.088,26.0945,26.0816,26.088,13500.0
2005-09-29 14:40:00,40.49,40.59,40.49,40.54,61100.0,26.0816,26.146,26.0816,26.1138,61100.0
2005-09-29 14:45:00,40.54,40.58,40.52,40.57,32800.0,26.1138,26.1396,26.1009,26.1331,32800.0
2005-09-29 14:50:00,40.57,40.57,40.51,40.53,29500.0,26.1331,26.1331,26.0945,26.1073,29500.0
2005-09-29 14:55:00,40.54,40.54,40.51,40.53,15700.0,26.1138,26.1138,26.0945,26.1073,15700.0
2005-09-29 15:00:00,40.53,40.53,40.41,40.41,71100.0,26.1073,26.1073,26.03,26.03,71100.0
2005-09-29 15:05:00,40.44,40.45,40.36,40.39,67000.0,26.0494,26.0558,25.9978,26.0172,67000.0
2005-09-29 15:10:00,40.39,40.42,40.36,40.42,36000.0,26.0172,26.0365,25.9978,26.0365,36000.0
2005-09-29 15:15:00,40.42,40.45,40.4,40.43,17800.0,26.0365,26.0558,26.0236,26.0429,17800.0
2005-09-29 15:20:00,40.42,40.43,40.39,40.43,14200.0,26.0365,26.0429,26.0172,26.0429,14200.0
2005-09-29 15:25:00,40.42,40.43,40.38,40.38,49700.0,26.0365,26.0429,26.0107,26.0107,49700.0
2005-09-29 15:30:00,40.39,40.39,40.34,40.34,20500.0,26.0172,26.0172,25.985,25.985,20500.0
2005-09-29 15:35:00,40.34,40.38,40.33,40.34,29800.0,25.985,26.0107,25.9785,25.985,29800.0
2005-09-29 15:40:00,40.33,40.35,40.31,40.35,23600.0,25.9785,25.9914,25.9656,25.9914,23600.0
2005-09-29 15:45:00,40.34,40.34,40.28,40.3,22200.0,25.985,25.985,25.9463,25.9592,22200.0
2005-09-29 15:50:00,40.29,40.32,40.26,40.3,57600.0,25.9528,25.9721,25.9334,25.9592,57600.0
2005-09-29 15:55:00,40.3,40.38,40.3,40.35,69300.0,25.9592,26.0107,25.9592,25.9914,69300.0
2005-09-30 09:30:00,40.03,40.15,40.0,40.15,51400.0,25.7853,25.8626,25.7659,25.8626,51400.0
2005-09-30 09:35:00,40.17,40.39,40.15,40.29,41500.0,25.8755,26.0172,25.8626,25.9528,41500.0
2005-09-30 09:40:00,40.3,40.37,40.23,40.3,48100.0,25.9592,26.0043,25.9141,25.9592,48100.0
2005-09-30 09:45:00,40.3,40.36,40.27,40.34,31400.0,25.9592,25.9978,25.9399,25.985,31400.0
2005-09-30 09:50:00,40.32,40.34,40.23,40.27,24900.0,25.9721,25.985,25.9141,25.9399,24900.0
2005-09-30 09:55:00,40.3,40.43,40.27,40.42,41300.0,25.9592,26.0429,25.9399,26.0365,41300.0
2005-09-30 10:00:00,40.42,40.52,40.38,40.38,69000.0,26.0365,26.1009,26.0107,26.0107,69000.0
2005-09-30 10:05:00,40.39,40.6,40.39,40.57,70800.0,26.0172,26.1524,26.0172,26.1331,70800.0
2005-09-30 10:10:00,40.57,40.6,40.43,40.44,88400.0,26.1331,26.1524,26.0429,26.0494,88400.0
2005-09-30 10:15:00,40.44,40.46,40.31,40.31,48200.0,26.0494,26.0623,25.9656,25.9656,48200.0
2005-09-30 10:20:00,40.4,40.49,40.3,40.44,134800.0,26.0236,26.0816,25.9592,26.0494,134800.0
2005-09-30 10:25:00,40.44,40.53,40.42,40.5,56900.0,26.0494,26.1073,26.0365,26.088,56900.0
2005-09-30 10:30:00,40.51,40.55,40.5,40.52,20900.0,26.0945,26.1202,26.088,26.1009,20900.0
2005-09-30 10:35:00,40.5,40.5,40.36,40.4,71000.0,26.088,26.088,25.9978,26.0236,71000.0
2005-09-30 10:40:00,40.4,40.43,40.36,40.38,71700.0,26.0236,26.0429,25.9978,26.0107,71700.0
2005-09-30 10:45:00,40.39,40.43,40.37,40.39,34300.0,26.0172,26.0429,26.0043,26.0172,34300.0
2005-09-30 10:50:00,40.39,40.39,40.35,40.35,33500.0,26.0172,26.0172,25.9914,25.9914,33500.0
2005-09-30 10:55:00,40.35,40.36,40.3,40.32,30100.0,25.9914,25.9978,25.9592,25.9721,30100.0
2005-09-30 11:00:00,40.34,40.35,40.3,40.34,40500.0,25.985,25.9914,25.9592,25.985,40500.0
2005-09-30 11:05:00,40.34,40.39,40.31,40.39,27500.0,25.985,26.0172,25.9656,26.0172,27500.0
2005-09-30 11:10:00,40.39,40.45,40.39,40.44,35800.0,26.0172,26.0558,26.0172,26.0494,35800.0
2005-09-30 11:15:00,40.46,40.48,40.4,40.46,21300.0,26.0623,26.0751,26.0236,26.0623,21300.0
2005-09-30 11:20:00,40.44,40.49,40.43,40.45,22200.0,26.0494,26.0816,26.0429,26.0558,22200.0
2005-09-30 11:25:00,40.45,40.49,40.44,40.46,15500.0,26.0558,26.0816,26.0494,26.0623,15500.0
2005-09-30 11:30:00,40.47,40.52,40.46,40.5,17300.0,26.0687,26.1009,26.0623,26.088,17300.0
2005-09-30 11:35:00,40.51,40.52,40.43,40.47,34600.0,26.0945,26.1009,26.0429,26.0687,34600.0
2005-09-30 11:40:00,40.48,40.56,40.47,40.54,16200.0,26.0751,26.1267,26.0687,26.1138,16200.0
2005-09-30 11:45:00,40.54,40.56,40.51,40.54,40500.0,26.1138,26.1267,26.0945,26.1138,40500.0
2005-09-30 11:50:00,40.55,40.58,40.53,40.55,31500.0,26.1202,26.1396,26.1073,26.1202,31500.0
2005-09-30 11:55:00,40.54,40.55,40.48,40.51,27500.0,26.1138,26.1202,26.0751,26.0945,27500.0
2005-09-30 12:00:00,40.51,40.56,40.5,40.54,23800.0,26.0945,26.1267,26.088,26.1138,23800.0
2005-09-30 12:05:00,40.54,40.54,40.51,40.53,13700.0,26.1138,26.1138,26.0945,26.1073,13700.0
2005-09-30 12:10:00,40.53,40.54,40.49,40.52,16300.0,26.1073,26.1138,26.0816,26.1009,16300.0
2005-09-30 12:15:00,40.51,40.53,40.48,40.5,24200.0,26.0945,26.1073,26.0751,26.088,24200.0
2005-09-30 12:20:00,40.52,40.54,40.48,40.52,22100.0,26.1009,26.1138,26.0751,26.1009,22100.0
2005-09-30 12:25:00,40.53,40.54,40.47,40.47,18500.0,26.1073,26.1138,26.0687,26.0687,18500.0
2005-09-30 12:30:00,40.48,40.54,40.48,40.54,13300.0,26.0751,26.1138,26.0751,26.1138,13300.0
2005-09-30 12:35:00,40.54,40.57,40.53,40.57,18600.0,26.1138,26.1331,26.1073,26.1331,18600.0
2005-09-30 12:40:00,40.57,40.59,40.52,40.53,12200.0,26.1331,26.146,26.1009,26.1073,12200.0
2005-09-30 12:45:00,40.53,40.56,40.49,40.54,23200.0,26.1073,26.1267,26.0816,26.1138,23200.0
2005-09-30 12:50:00,40.54,40.55,40.52,40.53,6700.0,26.1138,26.1202,26.1009,26.1073,6700.0
2005-09-30 12:55:00,40.53,40.54,40.51,40.52,8600.0,26.1073,26.1138,26.0945,26.1009,8600.0
2005-09-30 13:00:00,40.52,40.54,40.51,40.54,15400.0,26.1009,26.1138,26.0945,26.1138,15400.0
2005-09-30 13:05:00,40.54,40.55,40.51,40.53,16600.0,26.1138,26.1202,26.0945,26.1073,16600.0
2005-09-30 13:10:00,40.53,40.54,40.49,40.51,18300.0,26.1073,26.1138,26.0816,26.0945,18300.0
2005-09-30 13:15:00,40.52,40.54,40.5,40.52,13300.0,26.1009,26.1138,26.088,26.1009,13300.0
2005-09-30 13:20:00,40.53,40.54,40.5,40.52,10600.0,26.1073,26.1138,26.088,26.1009,10600.0
2005-09-30 13:25:00,40.52,40.53,40.5,40.52,21000.0,26.1009,26.1073,26.088,26.1009,21000.0
2005-09-30 13:30:00,40.52,40.56,40.5,40.54,29700.0,26.1009,26.1267,26.088,26.1138,29700.0
2005-09-30 13:35:00,40.53,40.56,40.5,40.56,15200.0,26.1073,26.1267,26.088,26.1267,15200.0
2005-09-30 13:40:00,40.55,40.56,40.53,40.54,16800.0,26.1202,26.1267,26.1073,26.1138,16800.0
2005-09-30 13:45:00,40.54,40.57,40.53,40.57,20300.0,26.1138,26.1331,26.1073,26.1331,20300.0
2005-09-30 13:50:00,40.58,40.61,40.55,40.6,24400.0,26.1396,26.1589,26.1202,26.1524,24400.0
2005-09-30 13:55:00,40.59,40.65,40.58,40.64,44300.0,26.146,26.1846,26.1396,26.1782,44300.0
2005-09-30 14:00:00,40.64,40.65,40.61,40.64,10200.0,26.1782,26.1846,26.1589,26.1782,10200.0
2005-09-30 14:05:00,40.64,40.65,40.59,40.63,22600.0,26.1782,26.1846,26.146,26.1718,22600.0
2005-09-30 14:10:00,40.64,40.64,40.6,40.62,19800.0,26.1782,26.1782,26.1524,26.1653,19800.0
2005-09-30 14:15:00,40.62,40.69,40.61,40.68,17600.0,26.1653,26.2104,26.1589,26.204,17600.0
2005-09-30 14:20:00,40.67,40.7,40.66,40.69,21200.0,26.1975,26.2169,26.1911,26.2104,21200.0
2005-09-30 14:25:00,40.67,40.7,40.67,40.7,18800.0,26.1975,26.2169,26.1975,26.2169,18800.0
2005-09-30 14:30:00,40.7,40.78,40.7,40.76,56600.0,26.2169,26.2684,26.2169,26.2555,56600.0
2005-09-30 14:35:00,40.75,40.93,40.75,40.91,45200.0,26.2491,26.365,26.2491,26.3521,45200.0
2005-09-30 14:40:00,40.9,40.93,40.85,40.86,25800.0,26.3457,26.365,26.3135,26.3199,25800.0
2005-09-30 14:45:00,40.87,40.87,40.78,40.83,30400.0,26.3264,26.3264,26.2684,26.3006,30400.0
2005-09-30 14:50:00,40.86,40.88,40.75,40.76,18500.0,26.3199,26.3328,26.2491,26.2555,18500.0
2005-09-30 14:55:00,40.78,40.8,40.77,40.79,33600.0,26.2684,26.2813,26.2619,26.2748,33600.0
2005-09-30 15:00:00,40.8,40.8,40.75,40.78,24000.0,26.2813,26.2813,26.2491,26.2684,24000.0
2005-09-30 15:05:00,40.78,40.79,40.76,40.76,21700.0,26.2684,26.2748,26.2555,26.2555,21700.0
2005-09-30 15:10:00,40.75,40.75,40.64,40.65,27400.0,26.2491,26.2491,26.1782,26.1846,27400.0
2005-09-30 15:15:00,40.65,40.65,40.5,40.53,38100.0,26.1846,26.1846,26.088,26.1073,38100.0
2005-09-30 15:20:00,40.53,40.53,40.4,40.42,114100.0,26.1073,26.1073,26.0236,26.0365,114100.0
2005-09-30 15:25:00,40.41,40.43,40.37,40.4,41700.0,26.03,26.0429,26.0043,26.0236,41700.0
2005-09-30 15:30:00,40.4,40.46,40.38,40.46,55800.0,26.0236,26.0623,26.0107,26.0623,55800.0
2005-09-30 15:35:00,40.46,40.55,40.46,40.48,29300.0,26.0623,26.1202,26.0623,26.0751,29300.0
2005-09-30 15:40:00,40.47,40.47,40.39,40.41,35500.0,26.0687,26.0687,26.0172,26.03,35500.0
2005-09-30 15:45:00,40.42,40.5,40.41,40.5,20400.0,26.0365,26.088,26.03,26.088,20400.0
2005-09-30 15:50:00,40.5,40.58,40.48,40.58,26100.0,26.088,26.1396,26.0751,26.1396,26100.0
2005-09-30 15:55:00,40.6,40.6,40.56,40.58,61600.0,26.1524,26.1524,26.1267,26.1396,61600.0
2005-10-03 09:30:00,40.47,40.9,40.47,40.47,84500.0,26.0687,26.3457,26.0687,26.0687,84500.0
2005-10-03 09:35:00,40.46,40.47,40.4,40.41,49600.0,26.0623,26.0687,26.0236,26.03,49600.0
2005-10-03 09:40:00,40.41,40.42,40.37,40.4,48000.0,26.03,26.0365,26.0043,26.0236,48000.0
2005-10-03 09:45:00,40.4,40.48,40.4,40.43,44500.0,26.0236,26.0751,26.0236,26.0429,44500.0
2005-10-03 09:50:00,40.43,40.49,40.4,40.45,76500.0,26.0429,26.0816,26.0236,26.0558,76500.0
2005-10-03 09:55:00,40.44,40.48,40.4,40.45,30000.0,26.0494,26.0751,26.0236,26.0558,30000.0
2005-10-03 10:00:00,40.44,40.45,40.31,40.35,145600.0,26.0494,26.0558,25.9656,25.9914,145600.0
2005-10-03 10:05:00,40.36,40.37,40.31,40.34,57200.0,25.9978,26.0043,25.9656,25.985,57200.0
2005-10-03 10:10:00,40.35,40.44,40.35,40.42,60800.0,25.9914,26.0494,25.9914,26.0365,60800.0
2005-10-03 10:15:00,40.42,40.44,40.32,40.42,50800.0,26.0365,26.0494,25.9721,26.0365,50800.0
2005-10-03 10:20:00,40.41,40.42,40.37,40.39,58500.0,26.03,26.0365,26.0043,26.0172,58500.0
2005-10-03 10:25:00,40.38,40.46,40.38,40.46,11900.0,26.0107,26.0623,26.0107,26.0623,11900.0
2005-10-03 10:30:00,40.46,40.47,40.39,40.4,47200.0,26.0623,26.0687,26.0172,26.0236,47200.0
2005-10-03 10:35:00,40.4,40.4,40.34,40.35,22700.0,26.0236,26.0236,25.985,25.9914,22700.0
2005-10-03 10:40:00,40.31,40.37,40.3,40.35,26800.0,25.9656,26.0043,25.9592,25.9914,26800.0
2005-10-03 10:45:00,40.35,40.38,40.35,40.36,16100.0,25.9914,26.0107,25.9914,25.9978,16100.0
2005-10-03 10:50:00,40.36,40.45,40.36,40.44,53000.0,25.9978,26.0558,25.9978,26.0494,53000.0
2005-10-03 10:55:00,40.45,40.45,40.36,40.4,20200.0,26.0558,26.0558,25.9978,26.0236,20200.0
2005-10-03 11:00:00,40.4,40.41,40.38,40.38,24200.0,26.0236,26.03,26.0107,26.0107,24200.0
2005-10-03 11:05:00,40.39,40.4,40.38,40.39,20400.0,26.0172,26.0236,26.0107,26.0172,20400.0
2005-10-03 11:10:00,40.38,40.39,40.36,40.36,4800.0,26.0107,26.0172,25.9978,25.9978,4800.0
2005-10-03 11:15:00,40.36,40.38,40.32,40.38,9100.0,25.9978,26.0107,25.9721,26.0107,9100.0
2005-10-03 11:20:00,40.38,40.42,40.37,40.42,28900.0,26.0107,26.0365,26.0043,26.0365,28900.0
2005-10-03 11:25:00,40.42,40.42,40.39,40.39,14300.0,26.0365,26.0365,26.0172,26.0172,14300.0
2005-10-03 11:30:00,40.4,40.4,40.38,40.4,110200.0,26.0236,26.0236,26.0107,26.0236,110200.0
2005-10-03 11:35:00,40.4,40.49,40.39,40.45,14200.0,26.0236,26.0816,26.0172,26.0558,14200.0
2005-10-03 11:40:00,40.45,40.45,40.4,40.4,6900.0,26.0558,26.0558,26.0236,26.0236,6900.0
2005-10-03 11:45:00,40.41,40.42,40.37,40.41,23700.0,26.03,26.0365,26.0043,26.03,23700.0
2005-10-03 11:50:00,40.41,40.42,40.38,40.41,23300.0,26.03,26.0365,26.0107,26.03,23300.0
2005-10-03 11:55:00,40.41,40.45,40.4,40.45,19800.0,26.03,26.0558,26.0236,26.0558,19800.0
2005-10-03 12:00:00,40.46,40.55,40.44,40.51,25300.0,26.0623,26.1202,26.0494,26.0945,25300.0
2005-10-03 12:05:00,40.52,40.61,40.52,40.61,14000.0,26.1009,26.1589,26.1009,26.1589,14000.0
2005-10-03 12:10:00,40.61,40.63,40.59,40.59,7900.0,26.1589,26.1718,26.146,26.146,7900.0
2005-10-03 12:15:00,40.59,40.59,40.5,40.5,7400.0,26.146,26.146,26.088,26.088,7400.0
2005-10-03 12:20:00,40.51,40.52,40.47,40.47,43200.0,26.0945,26.1009,26.0687,26.0687,43200.0
2005-10-03 12:25:00,40.46,40.46,40.39,40.41,95200.0,26.0623,26.0623,26.0172,26.03,95200.0
2005-10-03 12:30:00,40.42,40.43,40.4,40.4,7200.0,26.0365,26.0429,26.0236,26.0236,7200.0
2005-10-03 12:35:00,40.4,40.41,40.39,40.39,10200.0,26.0236,26.03,26.0172,26.0172,10200.0
2005-10-03 12:40:00,40.39,40.41,40.39,40.41,12600.0,26.0172,26.03,26.0172,26.03,12600.0
2005-10-03 12:45:00,40.4,40.4,40.37,40.38,23600.0,26.0236,26.0236,26.0043,26.0107,23600.0
2005-10-03 12:50:00,40.37,40.37,40.32,40.35,32400.0,26.0043,26.0043,25.9721,25.9914,32400.0
2005-10-03 12:55:00,40.35,40.37,40.32,40.36,103300.0,25.9914,26.0043,25.9721,25.9978,103300.0
2005-10-03 13:00:00,40.36,40.37,40.35,40.37,2400.0,25.9978,26.0043,25.9914,26.0043,2400.0
2005-10-03 13:05:00,40.37,40.39,40.36,40.38,9600.0,26.0043,26.0172,25.9978,26.0107,9600.0
2005-10-03 13:10:00,40.39,40.4,40.37,40.37,4800.0,26.0172,26.0236,26.0043,26.0043,4800.0
2005-10-03 13:15:00,40.37,40.41,40.37,40.41,64000.0,26.0043,26.03,26.0043,26.03,64000.0
2005-10-03 13:20:00,40.41,40.43,40.38,40.41,41400.0,26.03,26.0429,26.0107,26.03,41400.0
2005-10-03 13:25:00,40.42,40.42,40.35,40.36,5700.0,26.0365,26.0365,25.9914,25.9978,5700.0
2005-10-03 13:30:00,40.35,40.42,40.34,40.41,17200.0,25.9914,26.0365,25.985,26.03,17200.0
2005-10-03 13:35:00,40.42,40.44,40.4,40.4,6100.0,26.0365,26.0494,26.0236,26.0236,6100.0
2005-10-03 13:40:00,40.4,40.46,40.4,40.45,9500.0,26.0236,26.0623,26.0236,26.0558,9500.0
2005-10-03 13:45:00,40.45,40.45,40.41,40.43,23500.0,26.0558,26.0558,26.03,26.0429,23500.0
2005-10-03 13:50:00,40.41,40.47,40.41,40.47,5500.0,26.03,26.0687,26.03,26.0687,5500.0
2005-10-03 13:55:00,40.47,40.49,40.45,40.45,8100.0,26.0687,26.0816,26.0558,26.0558,8100.0
2005-10-03 14:00:00,40.45,40.45,40.39,40.39,18400.0,26.0558,26.0558,26.0172,26.0172,18400.0
2005-10-03 14:05:00,40.39,40.4,40.37,40.38,34900.0,26.0172,26.0236,26.0043,26.0107,34900.0
2005-10-03 14:10:00,40.39,40.4,40.37,40.38,27300.0,26.0172,26.0236,26.0043,26.0107,27300.0
2005-10-03 14:15:00,40.38,40.42,40.35,40.37,17300.0,26.0107,26.0365,25.9914,26.0043,17300.0
2005-10-03 14:20:00,40.42,40.43,40.38,40.39,13800.0,26.0365,26.0429,26.0107,26.0172,13800.0
2005-10-03 14:25:00,40.4,40.47,40.4,40.46,5200.0,26.0236,26.0687,26.0236,26.0623,5200.0
2005-10-03 14:30:00,40.46,40.46,40.41,40.43,18500.0,26.0623,26.0623,26.03,26.0429,18500.0
2005-10-03 14:35:00,40.43,40.45,40.4,40.45,58400.0,26.0429,26.0558,26.0236,26.0558,58400.0
2005-10-03 14:40:00,40.44,40.52,40.44,40.49,37400.0,26.0494,26.1009,26.0494,26.0816,37400.0
2005-10-03 14:45:00,40.49,40.51,40.46,40.49,12300.0,26.0816,26.0945,26.0623,26.0816,12300.0
2005-10-03 14:50:00,40.49,40.49,40.45,40.47,9900.0,26.0816,26.0816,26.0558,26.0687,9900.0
2005-10-03 14:55:00,40.47,40.48,40.45,40.48,9900.0,26.0687,26.0751,26.0558,26.0751,9900.0
2005-10-03 15:00:00,40.48,40.53,40.46,40.52,52400.0,26.0751,26.1073,26.0623,26.1009,52400.0
2005-10-03 15:05:00,40.52,40.58,40.51,40.57,32600.0,26.1009,26.1396,26.0945,26.1331,32600.0
2005-10-03 15:10:00,40.58,40.61,40.56,40.56,23700.0,26.1396,26.1589,26.1267,26.1267,23700.0
2005-10-03 15:15:00,40.56,40.57,40.48,40.48,36600.0,26.1267,26.1331,26.0751,26.0751,36600.0
2005-10-03 15:20:00,40.49,40.51,40.47,40.5,43100.0,26.0816,26.0945,26.0687,26.088,43100.0
2005-10-03 15:25:00,40.51,40.52,40.49,40.5,15300.0,26.0945,26.1009,26.0816,26.088,15300.0
2005-10-03 15:30:00,40.5,40.56,40.49,40.56,14400.0,26.088,26.1267,26.0816,26.1267,14400.0
2005-10-03 15:35:00,40.55,40.66,40.55,40.66,22000.0,26.1202,26.1911,26.1202,26.1911,22000.0
2005-10-03 15:40:00,40.66,40.72,40.64,40.7,28500.0,26.1911,26.2297,26.1782,26.2169,28500.0
2005-10-03 15:45:00,40.7,40.7,40.63,40.64,22200.0,26.2169,26.2169,26.1718,26.1782,22200.0
2005-10-03 15:50:00,40.63,40.68,40.63,40.66,36200.0,26.1718,26.204,26.1718,26.1911,36200.0
2005-10-03 15:55:00,40.67,40.68,40.64,40.68,65200.0,26.1975,26.204,26.1782,26.204,65200.0
2005-10-04 09:30:00,40.95,40.95,40.8,40.8,79700.0,26.3779,26.3779,26.2813,26.2813,79700.0
2005-10-04 09:35:00,40.71,40.85,40.69,40.8,42100.0,26.2233,26.3135,26.2104,26.2813,42100.0
2005-10-04 09:40:00,40.69,40.8,40.61,40.62,36000.0,26.2104,26.2813,26.1589,26.1653,36000.0
2005-10-04 09:45:00,40.62,40.62,40.53,40.62,27200.0,26.1653,26.1653,26.1073,26.1653,27200.0
2005-10-04 09:50:00,40.62,40.77,40.59,40.76,32200.0,26.1653,26.2619,26.146,26.2555,32200.0
2005-10-04 09:55:00,40.76,40.76,40.59,40.6,28800.0,26.2555,26.2555,26.146,26.1524,28800.0
2005-10-04 10:00:00,40.6,40.61,40.49,40.5,27200.0,26.1524,26.1589,26.0816,26.088,27200.0
2005-10-04 10:05:00,40.49,40.6,40.42,40.55,27200.0,26.0816,26.1524,26.0365,26.1202,27200.0
2005-10-04 10:10:00,40.55,40.64,40.51,40.63,24200.0,26.1202,26.1782,26.0945,26.1718,24200.0
2005-10-04 10:15:00,40.63,40.83,40.63,40.82,39000.0,26.1718,26.3006,26.1718,26.2941,39000.0
2005-10-04 10:20:00,40.79,40.84,40.79,40.81,18300.0,26.2748,26.307,26.2748,26.2877,18300.0
2005-10-04 10:25:00,40.81,40.88,40.81,40.88,16400.0,26.2877,26.3328,26.2877,26.3328,16400.0
2005-10-04 10:30:00,40.88,40.88,40.8,40.82,16300.0,26.3328,26.3328,26.2813,26.2941,16300.0
2005-10-04 10:35:00,40.81,40.82,40.72,40.72,21800.0,26.2877,26.2941,26.2297,26.2297,21800.0
2005-10-04 10:40:00,40.73,40.77,40.73,40.77,11300.0,26.2362,26.2619,26.2362,26.2619,11300.0
2005-10-04 10:45:00,40.78,40.86,40.78,40.86,17500.0,26.2684,26.3199,26.2684,26.3199,17500.0
2005-10-04 10:50:00,40.86,40.96,40.84,40.96,16400.0,26.3199,26.3843,26.307,26.3843,16400.0
2005-10-04 10:55:00,40.97,41.07,40.97,41.06,118100.0,26.3908,26.4552,26.3908,26.4487,118100.0
2005-10-04 11:00:00,41.05,41.17,41.05,41.16,88300.0,26.4423,26.5196,26.4423,26.5132,88300.0
2005-10-04 11:05:00,41.14,41.23,41.14,41.19,43000.0,26.5003,26.5583,26.5003,26.5325,43000.0
2005-10-04 11:10:00,41.19,41.19,41.12,41.12,17400.0,26.5325,26.5325,26.4874,26.4874,17400.0
2005-10-04 11:15:00,41.13,41.14,41.02,41.02,12200.0,26.4938,26.5003,26.423,26.423,12200.0
2005-10-04 11:20:00,41.03,41.03,40.88,40.88,22800.0,26.4294,26.4294,26.3328,26.3328,22800.0
2005-10-04 11:25:00,40.87,41.0,40.86,41.0,7500.0,26.3264,26.4101,26.3199,26.4101,7500.0
2005-10-04 11:30:00,40.99,41.01,40.97,40.99,15000.0,26.4037,26.4165,26.3908,26.4037,15000.0
2005-10-04 11:35:00,40.98,41.0,40.95,40.99,15800.0,26.3972,26.4101,26.3779,26.4037,15800.0
2005-10-04 11:40:00,40.99,40.99,40.86,40.86,7300.0,26.4037,26.4037,26.3199,26.3199,7300.0
2005-10-04 11:45:00,40.86,40.88,40.85,40.88,9200.0,26.3199,26.3328,26.3135,26.3328,9200.0
2005-10-04 11:50:00,40.86,40.87,40.84,40.84,11000.0,26.3199,26.3264,26.307,26.307,11000.0
2005-10-04 11:55:00,40.84,40.93,40.84,40.9,26700.0,26.307,26.365,26.307,26.3457,26700.0
2005-10-04 12:00:00,40.9,40.95,40.9,40.95,8800.0,26.3457,26.3779,26.3457,26.3779,8800.0
2005-10-04 12:05:00,40.95,40.96,40.94,40.96,5300.0,26.3779,26.3843,26.3714,26.3843,5300.0
2005-10-04 12:10:00,40.96,40.96,40.93,40.95,13700.0,26.3843,26.3843,26.365,26.3779,13700.0
2005-10-04 12:15:00,40.96,41.0,40.95,40.98,51900.0,26.3843,26.4101,26.3779,26.3972,51900.0
2005-10-04 12:20:00,40.98,41.08,40.98,41.08,14300.0,26.3972,26.4616,26.3972,26.4616,14300.0
2005-10-04 12:25:00,41.07,41.12,41.07,41.12,13900.0,26.4552,26.4874,26.4552,26.4874,13900.0
2005-10-04 12:30:00,41.11,41.11,41.07,41.08,6000.0,26.481,26.481,26.4552,26.4616,6000.0
2005-10-04 12:35:00,41.07,41.12,41.07,41.11,10000.0,26.4552,26.4874,26.4552,26.481,10000.0
2005-10-04 12:40:00,41.1,41.14,41.09,41.13,15100.0,26.4745,26.5003,26.4681,26.4938,15100.0
2005-10-04 12:45:00,41.13,41.14,41.11,41.14,6100.0,26.4938,26.5003,26.481,26.5003,6100.0
2005-10-04 12:50:00,41.13,41.14,41.09,41.1,14600.0,26.4938,26.5003,26.4681,26.4745,14600.0
2005-10-04 12:55:00,41.1,41.11,41.05,41.06,16800.0,26.4745,26.481,26.4423,26.4487,16800.0
2005-10-04 13:00:00,41.06,41.06,40.96,40.98,34400.0,26.4487,26.4487,26.3843,26.3972,34400.0
2005-10-04 13:05:00,40.98,40.99,40.96,40.99,6600.0,26.3972,26.4037,26.3843,26.4037,6600.0
2005-10-04 13:10:00,40.99,40.99,40.93,40.93,26900.0,26.4037,26.4037,26.365,26.365,26900.0
2005-10-04 13:15:00,40.94,40.96,40.91,40.96,9100.0,26.3714,26.3843,26.3521,26.3843,9100.0
2005-10-04 13:20:00,40.93,40.93,40.91,40.92,7000.0,26.365,26.365,26.3521,26.3586,7000.0
2005-10-04 13:25:00,40.92,40.95,40.91,40.94,5600.0,26.3586,26.3779,26.3521,26.3714,5600.0
2005-10-04 13:30:00,40.94,40.94,40.86,40.92,32800.0,26.3714,26.3714,26.3199,26.3586,32800.0
2005-10-04 13:35:00,40.91,40.93,40.89,40.91,8600.0,26.3521,26.365,26.3392,26.3521,8600.0
2005-10-04 13:40:00,40.91,40.91,40.88,40.88,8500.0,26.3521,26.3521,26.3328,26.3328,8500.0
2005-10-04 13:45:00,40.9,40.91,40.89,40.9,4000.0,26.3457,26.3521,26.3392,26.3457,4000.0
2005-10-04 13:50:00,40.9,40.94,40.87,40.92,23000.0,26.3457,26.3714,26.3264,26.3586,23000.0
2005-10-04 13:55:00,40.93,40.93,40.89,40.9,8400.0,26.365,26.365,26.3392,26.3457,8400.0
2005-10-04 14:00:00,40.89,40.9,40.88,40.9,7800.0,26.3392,26.3457,26.3328,26.3457,7800.0
2005-10-04 14:05:00,40.89,40.96,40.88,40.96,21100.0,26.3392,26.3843,26.3328,26.3843,21100.0
2005-10-04 14:10:00,40.93,40.97,40.93,40.95,35800.0,26.365,26.3908,26.365,26.3779,35800.0
2005-10-04 14:15:00,40.95,40.98,40.94,40.96,15400.0,26.3779,26.3972,26.3714,26.3843,15400.0
2005-10-04 14:20:00,40.97,40.97,40.95,40.96,11000.0,26.3908,26.3908,26.3779,26.3843,11000.0
2005-10-04 14:25:00,40.95,41.0,40.83,40.83,73400.0,26.3779,26.4101,26.3006,26.3006,73400.0
2005-10-04 14:30:00,40.83,40.84,40.81,40.82,19500.0,26.3006,26.307,26.2877,26.2941,19500.0
2005-10-04 14:35:00,40.82,40.86,40.77,40.79,30800.0,26.2941,26.3199,26.2619,26.2748,30800.0
2005-10-04 14:40:00,40.78,40.83,40.78,40.83,11400.0,26.2684,26.3006,26.2684,26.3006,11400.0
2005-10-04 14:45:00,40.8,40.83,40.8,40.8,14000.0,26.2813,26.3006,26.2813,26.2813,14000.0
2005-10-04 14:50:00,40.8,40.8,40.75,40.75,15400.0,26.2813,26.2813,26.2491,26.2491,15400.0
2005-10-04 14:55:00,40.74,40.75,40.5,40.52,29700.0,26.2426,26.2491,26.088,26.1009,29700.0
2005-10-04 15:00:00,40.52,40.58,40.52,40.53,26300.0,26.1009,26.1396,26.1009,26.1073,26300.0
2005-10-04 15:05:00,40.52,40.55,40.47,40.49,38700.0,26.1009,26.1202,26.0687,26.0816,38700.0
2005-10-04 15:10:00,40.49,40.51,40.47,40.47,21400.0,26.0816,26.0945,26.0687,26.0687,21400.0
2005-10-04 15:15:00,40.46,40.48,40.41,40.43,38200.0,26.0623,26.0751,26.03,26.0429,38200.0
2005-10-04 15:20:00,40.43,40.44,40.42,40.44,25300.0,26.0429,26.0494,26.0365,26.0494,25300.0
2005-10-04 15:25:00,40.43,40.5,40.4,40.48,33400.0,26.0429,26.088,26.0236,26.0751,33400.0
2005-10-04 15:30:00,40.47,40.5,40.42,40.45,23400.0,26.0687,26.088,26.0365,26.0558,23400.0
2005-10-04 15:35:00,40.46,40.46,40.27,40.28,100400.0,26.0623,26.0623,25.9399,25.9463,100400.0
2005-10-04 15:40:00,40.28,40.31,40.27,40.3,72700.0,25.9463,25.9656,25.9399,25.9592,72700.0
2005-10-04 15:45:00,40.3,40.31,40.28,40.29,31200.0,25.9592,25.9656,25.9463,25.9528,31200.0
2005-10-04 15:50:00,40.29,40.33,40.22,40.23,49300.0,25.9528,25.9785,25.9077,25.9141,49300.0
2005-10-04 15:55:00,40.22,40.25,40.21,40.23,74600.0,25.9077,25.927,25.9012,25.9141,74600.0
2005-10-05 09:30:00,40.0,40.02,39.95,40.01,82300.0,25.7659,25.7788,25.7337,25.7724,82300.0
2005-10-05 09:35:00,40.01,40.01,39.96,39.97,60500.0,25.7724,25.7724,25.7402,25.7466,60500.0
2005-10-05 09:40:00,39.97,40.09,39.93,39.93,45800.0,25.7466,25.8239,25.7209,25.7209,45800.0
2005-10-05 09:45:00,39.95,39.95,39.82,39.86,77500.0,25.7337,25.7337,25.65,25.6758,77500.0
2005-10-05 09:50:00,39.84,39.88,39.7,39.88,54000.0,25.6629,25.6886,25.5727,25.6886,54000.0
2005-10-05 09:55:00,39.84,39.89,39.84,39.88,59500.0,25.6629,25.6951,25.6629,25.6886,59500.0
2005-10-05 10:00:00,39.88,39.89,39.86,39.87,35300.0,25.6886,25.6951,25.6758,25.6822,35300.0
2005-10-05 10:05:00,39.86,39.91,39.82,39.89,28400.0,25.6758,25.708,25.65,25.6951,28400.0
2005-10-05 10:10:00,39.91,39.97,39.89,39.95,49400.0,25.708,25.7466,25.6951,25.7337,49400.0
2005-10-05 10:15:00,39.95,39.97,39.94,39.96,25300.0,25.7337,25.7466,25.7273,25.7402,25300.0
2005-10-05 10:20:00,39.95,39.96,39.88,39.92,112000.0,25.7337,25.7402,25.6886,25.7144,112000.0
2005-10-05 10:25:00,39.91,39.97,39.9,39.96,20700.0,25.708,25.7466,25.7015,25.7402,20700.0
2005-10-05 10:30:00,39.97,40.02,39.92,40.01,20700.0,25.7466,25.7788,25.7144,25.7724,20700.0
2005-10-05 10:35:00,40.02,40.12,40.0,40.12,60600.0,25.7788,25.8432,25.7659,25.8432,60600.0
2005-10-05 10:40:00,40.11,40.17,40.1,40.11,23800.0,25.8368,25.8755,25.8304,25.8368,23800.0
2005-10-05 10:45:00,40.08,40.08,40.02,40.02,48100.0,25.8175,25.8175,25.7788,25.7788,48100.0
2005-10-05 10:50:00,40.02,40.04,40.01,40.02,14800.0,25.7788,25.7917,25.7724,25.7788,14800.0
2005-10-05 10:55:00,40.03,40.08,40.01,40.07,18200.0,25.7853,25.8175,25.7724,25.811,18200.0
2005-10-05 11:00:00,40.08,40.09,40.01,40.02,11000.0,25.8175,25.8239,25.7724,25.7788,11000.0
2005-10-05 11:05:00,40.02,40.05,39.99,40.05,111500.0,25.7788,25.7982,25.7595,25.7982,111500.0
2005-10-05 11:10:00,40.05,40.06,40.01,40.02,9600.0,25.7982,25.8046,25.7724,25.7788,9600.0
2005-10-05 11:15:00,40.01,40.12,40.01,40.12,5900.0,25.7724,25.8432,25.7724,25.8432,5900.0
2005-10-05 11:20:00,40.11,40.12,40.06,40.06,9500.0,25.8368,25.8432,25.8046,25.8046,9500.0
2005-10-05 11:25:00,40.05,40.06,39.91,39.92,19200.0,25.7982,25.8046,25.708,25.7144,19200.0
2005-10-05 11:30:00,39.92,39.98,39.84,39.97,22200.0,25.7144,25.7531,25.6629,25.7466,22200.0
2005-10-05 11:35:00,39.96,39.97,39.92,39.92,11300.0,25.7402,25.7466,25.7144,25.7144,11300.0
2005-10-05 11:40:00,39.92,39.96,39.89,39.9,59700.0,25.7144,25.7402,25.6951,25.7015,59700.0
2005-10-05 11:45:00,39.9,39.9,39.87,39.88,12700.0,25.7015,25.7015,25.6822,25.6886,12700.0
2005-10-05 11:50:00,39.88,39.91,39.82,39.9,28000.0,25.6886,25.708,25.65,25.7015,28000.0
2005-10-05 11:55:00,39.9,39.9,39.84,39.87,33800.0,25.7015,25.7015,25.6629,25.6822,33800.0
2005-10-05 12:00:00,39.86,39.88,39.79,39.85,17100.0,25.6758,25.6886,25.6307,25.6693,17100.0
2005-10-05 12:05:00,39.85,39.89,39.83,39.87,9200.0,25.6693,25.6951,25.6564,25.6822,9200.0
2005-10-05 12:10:00,39.88,39.95,39.88,39.94,13700.0,25.6886,25.7337,25.6886,25.7273,13700.0
2005-10-05 12:15:00,39.94,40.04,39.94,40.0,18200.0,25.7273,25.7917,25.7273,25.7659,18200.0
2005-10-05 12:20:00,40.0,40.0,39.91,39.93,91300.0,25.7659,25.7659,25.708,25.7209,91300.0
2005-10-05 12:25:00,39.95,39.96,39.89,39.9,14500.0,25.7337,25.7402,25.6951,25.7015,14500.0
2005-10-05 12:30:00,39.9,39.93,39.87,39.93,22100.0,25.7015,25.7209,25.6822,25.7209,22100.0
2005-10-05 12:35:00,39.93,39.95,39.86,39.89,18300.0,25.7209,25.7337,25.6758,25.6951,18300.0
2005-10-05 12:40:00,39.86,39.86,39.83,39.84,19100.0,25.6758,25.6758,25.6564,25.6629,19100.0
2005-10-05 12:45:00,39.83,39.85,39.83,39.84,9600.0,25.6564,25.6693,25.6564,25.6629,9600.0
2005-10-05 12:50:00,39.84,39.84,39.79,39.79,15100.0,25.6629,25.6629,25.6307,25.6307,15100.0
2005-10-05 12:55:00,39.78,39.8,39.77,39.8,8100.0,25.6242,25.6371,25.6178,25.6371,8100.0
2005-10-05 13:00:00,39.81,39.87,39.81,39.85,24900.0,25.6436,25.6822,25.6436,25.6693,24900.0
2005-10-05 13:05:00,39.85,39.88,39.84,39.87,10300.0,25.6693,25.6886,25.6629,25.6822,10300.0
2005-10-05 13:10:00,39.89,39.91,39.88,39.91,7900.0,25.6951,25.708,25.6886,25.708,7900.0
2005-10-05 13:15:00,39.91,39.92,39.89,39.92,13300.0,25.708,25.7144,25.6951,25.7144,13300.0
2005-10-05 13:20:00,39.92,40.04,39.92,40.04,19600.0,25.7144,25.7917,25.7144,25.7917,19600.0
2005-10-05 13:25:00,40.03,40.03,40.01,40.02,10000.0,25.7853,25.7853,25.7724,25.7788,10000.0
2005-10-05 13:30:00,40.02,40.03,39.99,40.0,18700.0,25.7788,25.7853,25.7595,25.7659,18700.0
2005-10-05 13:35:00,39.99,40.02,39.94,39.94,22000.0,25.7595,25.7788,25.7273,25.7273,22000.0
2005-10-05 13:40:00,39.96,39.96,39.87,39.87,27200.0,25.7402,25.7402,25.6822,25.6822,27200.0
2005-10-05 13:45:00,39.86,39.89,39.85,39.88,50900.0,25.6758,25.6951,25.6693,25.6886,50900.0
2005-10-05 13:50:00,39.89,39.89,39.83,39.87,7600.0,25.6951,25.6951,25.6564,25.6822,7600.0
2005-10-05 13:55:00,39.86,39.89,39.85,39.87,15700.0,25.6758,25.6951,25.6693,25.6822,15700.0
2005-10-05 14:00:00,39.87,39.89,39.86,39.89,21000.0,25.6822,25.6951,25.6758,25.6951,21000.0
2005-10-05 14:05:00,39.88,39.9,39.87,39.89,9700.0,25.6886,25.7015,25.6822,25.6951,9700.0
2005-10-05 14:10:00,39.9,39.95,39.88,39.95,16300.0,25.7015,25.7337,25.6886,25.7337,16300.0
2005-10-05 14:15:00,39.97,40.02,39.97,39.98,16400.0,25.7466,25.7788,25.7466,25.7531,16400.0
2005-10-05 14:20:00,39.99,40.01,39.95,39.99,18700.0,25.7595,25.7724,25.7337,25.7595,18700.0
2005-10-05 14:25:00,39.98,39.98,39.92,39.92,11700.0,25.7531,25.7531,25.7144,25.7144,11700.0
2005-10-05 14:30:00,39.92,39.95,39.87,39.9,122500.0,25.7144,25.7337,25.6822,25.7015,122500.0
2005-10-05 14:35:00,39.9,39.9,39.81,39.83,28300.0,25.7015,25.7015,25.6436,25.6564,28300.0
2005-10-05 14:40:00,39.82,39.83,39.78,39.78,12500.0,25.65,25.6564,25.6242,25.6242,12500.0
2005-10-05 14:45:00,39.77,39.8,39.72,39.75,22200.0,25.6178,25.6371,25.5856,25.6049,22200.0
2005-10-05 14:50:00,39.75,39.8,39.73,39.74,10700.0,25.6049,25.6371,25.592,25.5985,10700.0
2005-10-05 14:55:00,39.74,39.75,39.59,39.64,37100.0,25.5985,25.6049,25.5018,25.5341,37100.0
2005-10-05 15:00:00,39.6,39.63,39.5,39.62,76200.0,25.5083,25.5276,25.4439,25.5212,76200.0
2005-10-05 15:05:00,39.62,39.71,39.62,39.65,56500.0,25.5212,25.5791,25.5212,25.5405,56500.0
2005-10-05 15:10:00,39.67,39.68,39.57,39.59,19400.0,25.5534,25.5598,25.489,25.5018,19400.0
2005-10-05 15:15:00,39.58,39.59,39.52,39.52,14600.0,25.4954,25.5018,25.4568,25.4568,14600.0
2005-10-05 15:20:00,39.53,39.53,39.36,39.46,28300.0,25.4632,25.4632,25.3537,25.4181,28300.0
2005-10-05 15:25:00,39.45,39.6,39.44,39.59,55200.0,25.4117,25.5083,25.4052,25.5018,55200.0
2005-10-05 15:30:00,39.59,39.68,39.57,39.61,32300.0,25.5018,25.5598,25.489,25.5147,32300.0
2005-10-05 15:35:00,39.62,39.63,39.55,39.58,40600.0,25.5212,25.5276,25.4761,25.4954,40600.0
2005-10-05 15:40:00,39.58,39.64,39.58,39.64,26500.0,25.4954,25.5341,25.4954,25.5341,26500.0
2005-10-05 15:45:00,39.64,39.65,39.58,39.6,61900.0,25.5341,25.5405,25.4954,25.5083,61900.0
2005-10-05 15:50:00,39.59,39.6,39.54,39.54,47600.0,25.5018,25.5083,25.4696,25.4696,47600.0
2005-10-05 15:55:00,39.57,39.57,39.47,39.47,50100.0,25.489,25.489,25.4245,25.4245,50100.0
2005-10-06 09:30:00,39.7,39.7,39.64,39.64,52800.0,25.5727,25.5727,25.5341,25.5341,52800.0
2005-10-06 09:35:00,39.69,40.0,39.65,39.98,37000.0,25.5663,25.7659,25.5405,25.7531,37000.0
2005-10-06 09:40:00,39.98,40.15,39.94,40.11,42200.0,25.7531,25.8626,25.7273,25.8368,42200.0
2005-10-06 09:45:00,40.07,40.12,39.97,39.97,38900.0,25.811,25.8432,25.7466,25.7466,38900.0
2005-10-06 09:50:00,39.93,39.94,39.73,39.89,61900.0,25.7209,25.7273,25.592,25.6951,61900.0
2005-10-06 09:55:00,39.88,39.96,39.85,39.93,92300.0,25.6886,25.7402,25.6693,25.7209,92300.0
2005-10-06 10:00:00,39.93,39.97,39.83,39.97,59200.0,25.7209,25.7466,25.6564,25.7466,59200.0
2005-10-06 10:05:00,39.92,39.93,39.67,39.7,14400.0,25.7144,25.7209,25.5534,25.5727,14400.0
2005-10-06 10:10:00,39.7,39.86,39.68,39.79,41000.0,25.5727,25.6758,25.5598,25.6307,41000.0
2005-10-06 10:15:00,39.79,39.79,39.66,39.71,21300.0,25.6307,25.6307,25.5469,25.5791,21300.0
2005-10-06 10:20:00,39.71,39.76,39.69,39.74,17100.0,25.5791,25.6114,25.5663,25.5985,17100.0
2005-10-06 10:25:00,39.73,39.77,39.69,39.76,11500.0,25.592,25.6178,25.5663,25.6114,11500.0
2005-10-06 10:30:00,39.76,39.87,39.75,39.85,29300.0,25.6114,25.6822,25.6049,25.6693,29300.0
2005-10-06 10:35:00,39.84,39.94,39.83,39.91,79800.0,25.6629,25.7273,25.6564,25.708,79800.0
2005-10-06 10:40:00,39.92,39.98,39.88,39.98,32100.0,25.7144,25.7531,25.6886,25.7531,32100.0
2005-10-06 10:45:00,39.97,40.01,39.93,40.0,12600.0,25.7466,25.7724,25.7209,25.7659,12600.0
2005-10-06 10:50:00,40.08,40.1,40.0,40.0,23500.0,25.8175,25.8304,25.7659,25.7659,23500.0
2005-10-06 10:55:00,40.02,40.07,40.0,40.03,15700.0,25.7788,25.811,25.7659,25.7853,15700.0
2005-10-06 11:00:00,40.02,40.05,40.0,40.04,19600.0,25.7788,25.7982,25.7659,25.7917,19600.0
2005-10-06 11:05:00,40.04,40.16,40.03,40.16,31100.0,25.7917,25.869,25.7853,25.869,31100.0
2005-10-06 11:10:00,40.16,40.23,40.15,40.2,17000.0,25.869,25.9141,25.8626,25.8948,17000.0
2005-10-06 11:15:00,40.2,40.44,40.2,40.44,19200.0,25.8948,26.0494,25.8948,26.0494,19200.0
2005-10-06 11:20:00,40.44,40.46,40.41,40.42,25800.0,26.0494,26.0623,26.03,26.0365,25800.0
2005-10-06 11:25:00,40.42,40.43,40.27,40.28,18300.0,26.0365,26.0429,25.9399,25.9463,18300.0
2005-10-06 11:30:00,40.28,40.3,40.25,40.25,14200.0,25.9463,25.9592,25.927,25.927,14200.0
2005-10-06 11:35:00,40.24,40.25,40.14,40.15,10500.0,25.9205,25.927,25.8561,25.8626,10500.0
2005-10-06 11:40:00,40.15,40.15,40.03,40.1,17200.0,25.8626,25.8626,25.7853,25.8304,17200.0
2005-10-06 11:45:00,40.09,40.13,40.06,40.1,10200.0,25.8239,25.8497,25.8046,25.8304,10200.0
2005-10-06 11:50:00,40.12,40.12,40.05,40.06,10400.0,25.8432,25.8432,25.7982,25.8046,10400.0
2005-10-06 11:55:00,40.07,40.09,40.03,40.09,12800.0,25.811,25.8239,25.7853,25.8239,12800.0
2005-10-06 12:00:00,40.07,40.12,40.07,40.12,14000.0,25.811,25.8432,25.811,25.8432,14000.0
2005-10-06 12:05:00,40.12,40.16,40.12,40.14,11000.0,25.8432,25.869,25.8432,25.8561,11000.0
2005-10-06 12:10:00,40.14,40.14,40.06,40.1,13600.0,25.8561,25.8561,25.8046,25.8304,13600.0
2005-10-06 12:15:00,40.1,40.12,40.07,40.11,16000.0,25.8304,25.8432,25.811,25.8368,16000.0
2005-10-06 12:20:00,40.11,40.12,40.08,40.08,24900.0,25.8368,25.8432,25.8175,25.8175,24900.0
2005-10-06 12:25:00,40.08,40.11,40.0,40.0,29500.0,25.8175,25.8368,25.7659,25.7659,29500.0
2005-10-06 12:30:00,39.99,39.99,39.84,39.88,17900.0,25.7595,25.7595,25.6629,25.6886,17900.0
2005-10-06 12:35:00,39.88,39.98,39.88,39.98,21500.0,25.6886,25.7531,25.6886,25.7531,21500.0
2005-10-06 12:40:00,39.99,40.07,39.93,40.06,14700.0,25.7595,25.811,25.7209,25.8046,14700.0
2005-10-06 12:45:00,40.05,40.08,40.01,40.05,8600.0,25.7982,25.8175,25.7724,25.7982,8600.0
2005-10-06 12:50:00,40.07,40.07,39.97,39.97,13700.0,25.811,25.811,25.7466,25.7466,13700.0
2005-10-06 12:55:00,39.98,40.05,39.97,40.01,56400.0,25.7531,25.7982,25.7466,25.7724,56400.0
2005-10-06 13:00:00,40.01,40.1,40.0,40.04,17600.0,25.7724,25.8304,25.7659,25.7917,17600.0
2005-10-06 13:05:00,40.04,40.05,39.99,40.01,13000.0,25.7917,25.7982,25.7595,25.7724,13000.0
2005-10-06 13:10:00,39.98,40.12,39.98,40.06,20200.0,25.7531,25.8432,25.7531,25.8046,20200.0
2005-10-06 13:15:00,40.04,40.04,39.97,40.02,6400.0,25.7917,25.7917,25.7466,25.7788,6400.0
2005-10-06 13:20:00,40.0,40.04,40.0,40.01,8400.0,25.7659,25.7917,25.7659,25.7724,8400.0
2005-10-06 13:25:00,39.98,40.05,39.96,40.05,10400.0,25.7531,25.7982,25.7402,25.7982,10400.0
2005-10-06 13:30:00,40.03,40.04,39.96,39.99,9100.0,25.7853,25.7917,25.7402,25.7595,9100.0
2005-10-06 13:35:00,40.0,40.05,39.98,40.01,10000.0,25.7659,25.7982,25.7531,25.7724,10000.0
2005-10-06 13:40:00,40.01,40.02,40.0,40.01,8000.0,25.7724,25.7788,25.7659,25.7724,8000.0
2005-10-06 13:45:00,40.02,40.02,39.98,39.99,15400.0,25.7788,25.7788,25.7531,25.7595,15400.0
2005-10-06 13:50:00,39.98,40.01,39.95,40.0,46900.0,25.7531,25.7724,25.7337,25.7659,46900.0
2005-10-06 13:55:00,40.0,40.0,39.93,39.97,39200.0,25.7659,25.7659,25.7209,25.7466,39200.0
2005-10-06 14:00:00,39.99,39.99,39.9,39.92,47400.0,25.7595,25.7595,25.7015,25.7144,47400.0
2005-10-06 14:05:00,39.92,39.95,39.91,39.91,40400.0,25.7144,25.7337,25.708,25.708,40400.0
2005-10-06 14:10:00,39.91,39.95,39.9,39.93,30900.0,25.708,25.7337,25.7015,25.7209,30900.0
2005-10-06 14:15:00,39.92,39.96,39.92,39.95,29000.0,25.7144,25.7402,25.7144,25.7337,29000.0
2005-10-06 14:20:00,39.95,39.95,39.88,39.89,19900.0,25.7337,25.7337,25.6886,25.6951,19900.0
2005-10-06 14:25:00,39.89,39.92,39.86,39.92,12800.0,25.6951,25.7144,25.6758,25.7144,12800.0
2005-10-06 14:30:00,39.9,39.92,39.82,39.83,14100.0,25.7015,25.7144,25.65,25.6564,14100.0
2005-10-06 14:35:00,39.83,39.84,39.7,39.77,31000.0,25.6564,25.6629,25.5727,25.6178,31000.0
2005-10-06 14:40:00,39.77,39.81,39.71,39.72,11400.0,25.6178,25.6436,25.5791,25.5856,11400.0
2005-10-06 14:45:00,39.74,39.78,39.72,39.76,17200.0,25.5985,25.6242,25.5856,25.6114,17200.0
2005-10-06 14:50:00,39.76,39.8,39.68,39.74,59200.0,25.6114,25.6371,25.5598,25.5985,59200.0
2005-10-06 14:55:00,39.74,39.81,39.73,39.76,23900.0,25.5985,25.6436,25.592,25.6114,23900.0
2005-10-06 15:00:00,39.76,39.79,39.71,39.77,26600.0,25.6114,25.6307,25.5791,25.6178,26600.0
2005-10-06 15:05:00,39.75,39.77,39.55,39.58,30700.0,25.6049,25.6178,25.4761,25.4954,30700.0
2005-10-06 15:10:00,39.56,39.68,39.53,39.64,34500.0,25.4825,25.5598,25.4632,25.5341,34500.0
2005-10-06 15:15:00,39.64,39.74,39.64,39.71,26600.0,25.5341,25.5985,25.5341,25.5791,26600.0
2005-10-06 15:20:00,39.71,39.71,39.55,39.56,40800.0,25.5791,25.5791,25.4761,25.4825,40800.0
2005-10-06 15:25:00,39.55,39.62,39.53,39.53,42400.0,25.4761,25.5212,25.4632,25.4632,42400.0
2005-10-06 15:30:00,39.53,39.53,39.48,39.49,35100.0,25.4632,25.4632,25.431,25.4374,35100.0
2005-10-06 15:35:00,39.49,39.55,39.46,39.51,96500.0,25.4374,25.4761,25.4181,25.4503,96500.0
2005-10-06 15:40:00,39.51,39.66,39.5,39.66,29000.0,25.4503,25.5469,25.4439,25.5469,29000.0
2005-10-06 15:45:00,39.64,39.87,39.63,39.87,44800.0,25.5341,25.6822,25.5276,25.6822,44800.0
2005-10-06 15:50:00,39.89,39.98,39.86,39.9,40900.0,25.6951,25.7531,25.6758,25.7015,40900.0
2005-10-06 15:55:00,39.91,39.91,39.82,39.84,66300.0,25.708,25.708,25.65,25.6629,66300.0
2005-10-07 09:30:00,40.06,40.3,39.85,40.22,77900.0,25.8046,25.9592,25.6693,25.9077,77900.0
2005-10-07 09:35:00,40.22,40.22,40.14,40.21,27500.0,25.9077,25.9077,25.8561,25.9012,27500.0
2005-10-07 09:40:00,40.19,40.34,40.19,40.27,34700.0,25.8883,25.985,25.8883,25.9399,34700.0
2005-10-07 09:45:00,40.27,40.4,40.27,40.37,27900.0,25.9399,26.0236,25.9399,26.0043,27900.0
2005-10-07 09:50:00,40.4,40.42,40.33,40.35,16300.0,26.0236,26.0365,25.9785,25.9914,16300.0
2005-10-07 09:55:00,40.35,40.47,40.35,40.46,83600.0,25.9914,26.0687,25.9914,26.0623,83600.0
2005-10-07 10:00:00,40.46,40.48,40.42,40.47,37200.0,26.0623,26.0751,26.0365,26.0687,37200.0
2005-10-07 10:05:00,40.48,40.57,40.46,40.52,87500.0,26.0751,26.1331,26.0623,26.1009,87500.0
2005-10-07 10:10:00,40.51,40.54,40.49,40.52,56800.0,26.0945,26.1138,26.0816,26.1009,56800.0
2005-10-07 10:15:00,40.51,40.6,40.51,40.54,32700.0,26.0945,26.1524,26.0945,26.1138,32700.0
2005-10-07 10:20:00,40.55,40.65,40.52,40.65,90200.0,26.1202,26.1846,26.1009,26.1846,90200.0
2005-10-07 10:25:00,40.65,40.74,40.63,40.65,87600.0,26.1846,26.2426,26.1718,26.1846,87600.0
2005-10-07 10:30:00,40.65,40.68,40.55,40.6,33100.0,26.1846,26.204,26.1202,26.1524,33100.0
2005-10-07 10:35:00,40.61,40.64,40.59,40.59,19000.0,26.1589,26.1782,26.146,26.146,19000.0
2005-10-07 10:40:00,40.58,40.6,40.47,40.47,17800.0,26.1396,26.1524,26.0687,26.0687,17800.0
2005-10-07 10:45:00,40.48,40.48,40.35,40.38,23000.0,26.0751,26.0751,25.9914,26.0107,23000.0
2005-10-07 10:50:00,40.38,40.5,40.36,40.49,51000.0,26.0107,26.088,25.9978,26.0816,51000.0
2005-10-07 10:55:00,40.49,40.5,40.46,40.46,21900.0,26.0816,26.088,26.0623,26.0623,21900.0
2005-10-07 11:00:00,40.46,40.47,40.38,40.43,20200.0,26.0623,26.0687,26.0107,26.0429,20200.0
2005-10-07 11:05:00,40.43,40.43,40.35,40.35,20500.0,26.0429,26.0429,25.9914,25.9914,20500.0
2005-10-07 11:10:00,40.37,40.37,40.32,40.32,28100.0,26.0043,26.0043,25.9721,25.9721,28100.0
2005-10-07 11:15:00,40.34,40.35,40.28,40.3,21000.0,25.985,25.9914,25.9463,25.9592,21000.0
2005-10-07 11:20:00,40.31,40.42,40.31,40.41,49600.0,25.9656,26.0365,25.9656,26.03,49600.0
2005-10-07 11:25:00,40.41,40.45,40.38,40.39,32900.0,26.03,26.0558,26.0107,26.0172,32900.0
2005-10-07 11:30:00,40.4,40.4,40.34,40.37,17300.0,26.0236,26.0236,25.985,26.0043,17300.0
2005-10-07 11:35:00,40.36,40.38,40.34,40.37,10600.0,25.9978,26.0107,25.985,26.0043,10600.0
2005-10-07 11:40:00,40.38,40.43,40.38,40.42,16400.0,26.0107,26.0429,26.0107,26.0365,16400.0
2005-10-07 11:45:00,40.42,40.43,40.36,40.37,16300.0,26.0365,26.0429,25.9978,26.0043,16300.0
2005-10-07 11:50:00,40.37,40.42,40.33,40.38,42000.0,26.0043,26.0365,25.9785,26.0107,42000.0
2005-10-07 11:55:00,40.41,40.42,40.3,40.31,19300.0,26.03,26.0365,25.9592,25.9656,19300.0
2005-10-07 12:00:00,40.3,40.35,40.29,40.35,6800.0,25.9592,25.9914,25.9528,25.9914,6800.0
2005-10-07 12:05:00,40.35,40.36,40.29,40.33,12900.0,25.9914,25.9978,25.9528,25.9785,12900.0
2005-10-07 12:10:00,40.33,40.34,40.29,40.29,8200.0,25.9785,25.985,25.9528,25.9528,8200.0
2005-10-07 12:15:00,40.29,40.31,40.25,40.29,28800.0,25.9528,25.9656,25.927,25.9528,28800.0
2005-10-07 12:20:00,40.29,40.29,40.22,40.25,56100.0,25.9528,25.9528,25.9077,25.927,56100.0
2005-10-07 12:25:00,40.27,40.31,40.27,40.3,12000.0,25.9399,25.9656,25.9399,25.9592,12000.0
2005-10-07 12:30:00,40.3,40.3,40.28,40.3,4700.0,25.9592,25.9592,25.9463,25.9592,4700.0
2005-10-07 12:35:00,40.28,40.28,40.24,40.24,4000.0,25.9463,25.9463,25.9205,25.9205,4000.0
2005-10-07 12:40:00,40.23,40.26,40.22,40.24,11200.0,25.9141,25.9334,25.9077,25.9205,11200.0
2005-10-07 12:45:00,40.25,40.28,40.25,40.28,3600.0,25.927,25.9463,25.927,25.9463,3600.0
2005-10-07 12:50:00,40.28,40.29,40.25,40.28,69000.0,25.9463,25.9528,25.927,25.9463,69000.0
2005-10-07 12:55:00,40.29,40.31,40.28,40.3,18600.0,25.9528,25.9656,25.9463,25.9592,18600.0
2005-10-07 13:00:00,40.29,40.3,40.28,40.28,29900.0,25.9528,25.9592,25.9463,25.9463,29900.0
2005-10-07 13:05:00,40.29,40.31,40.27,40.3,6900.0,25.9528,25.9656,25.9399,25.9592,6900.0
2005-10-07 13:10:00,40.3,40.34,40.28,40.29,17600.0,25.9592,25.985,25.9463,25.9528,17600.0
2005-10-07 13:15:00,40.29,40.31,40.29,40.3,12900.0,25.9528,25.9656,25.9528,25.9592,12900.0
2005-10-07 13:20:00,40.29,40.32,40.29,40.31,6700.0,25.9528,25.9721,25.9528,25.9656,6700.0
2005-10-07 13:25:00,40.31,40.34,40.28,40.31,44400.0,25.9656,25.985,25.9463,25.9656,44400.0
2005-10-07 13:30:00,40.3,40.32,40.3,40.31,4700.0,25.9592,25.9721,25.9592,25.9656,4700.0
2005-10-07 13:35:00,40.3,40.32,40.3,40.3,22200.0,25.9592,25.9721,25.9592,25.9592,22200.0
2005-10-07 13:40:00,40.3,40.31,40.28,40.29,50700.0,25.9592,25.9656,25.9463,25.9528,50700.0
2005-10-07 13:45:00,40.29,40.31,40.29,40.3,20800.0,25.9528,25.9656,25.9528,25.9592,20800.0
2005-10-07 13:50:00,40.31,40.31,40.26,40.27,11100.0,25.9656,25.9656,25.9334,25.9399,11100.0
2005-10-07 13:55:00,40.27,40.3,40.26,40.3,11100.0,25.9399,25.9592,25.9334,25.9592,11100.0
2005-10-07 14:00:00,40.29,40.31,40.28,40.31,14700.0,25.9528,25.9656,25.9463,25.9656,14700.0
2005-10-07 14:05:00,40.29,40.3,40.26,40.27,20600.0,25.9528,25.9592,25.9334,25.9399,20600.0
2005-10-07 14:10:00,40.27,40.29,40.25,40.29,25600.0,25.9399,25.9528,25.927,25.9528,25600.0
2005-10-07 14:15:00,40.29,40.29,40.28,40.29,13700.0,25.9528,25.9528,25.9463,25.9528,13700.0
2005-10-07 14:20:00,40.28,40.3,40.28,40.29,18300.0,25.9463,25.9592,25.9463,25.9528,18300.0
2005-10-07 14:25:00,40.3,40.3,40.29,40.29,14400.0,25.9592,25.9592,25.9528,25.9528,14400.0
2005-10-07 14:30:00,40.3,40.33,40.29,40.3,24400.0,25.9592,25.9785,25.9528,25.9592,24400.0
2005-10-07 14:35:00,40.29,40.29,40.27,40.28,12300.0,25.9528,25.9528,25.9399,25.9463,12300.0
2005-10-07 14:40:00,40.28,40.29,40.26,40.28,24500.0,25.9463,25.9528,25.9334,25.9463,24500.0
2005-10-07 14:45:00,40.28,40.36,40.25,40.26,37700.0,25.9463,25.9978,25.927,25.9334,37700.0
2005-10-07 14:50:00,40.27,40.29,40.21,40.23,23400.0,25.9399,25.9528,25.9012,25.9141,23400.0
2005-10-07 14:55:00,40.23,40.26,40.2,40.24,23700.0,25.9141,25.9334,25.8948,25.9205,23700.0
2005-10-07 15:00:00,40.24,40.34,40.24,40.33,33800.0,25.9205,25.985,25.9205,25.9785,33800.0
2005-10-07 15:05:00,40.33,40.33,40.26,40.32,22600.0,25.9785,25.9785,25.9334,25.9721,22600.0
2005-10-07 15:10:00,40.32,40.33,40.31,40.32,14500.0,25.9721,25.9785,25.9656,25.9721,14500.0
2005-10-07 15:15:00,40.32,40.35,40.31,40.33,19400.0,25.9721,25.9914,25.9656,25.9785,19400.0
2005-10-07 15:20:00,40.33,40.34,40.29,40.3,27800.0,25.9785,25.985,25.9528,25.9592,27800.0
2005-10-07 15:25:00,40.3,40.33,40.26,40.32,19300.0,25.9592,25.9785,25.9334,25.9721,19300.0
2005-10-07 15:30:00,40.31,40.31,40.27,40.29,15600.0,25.9656,25.9656,25.9399,25.9528,15600.0
2005-10-07 15:35:00,40.29,40.3,40.27,40.3,18000.0,25.9528,25.9592,25.9399,25.9592,18000.0
2005-10-07 15:40:00,40.31,40.32,40.28,40.29,13900.0,25.9656,25.9721,25.9463,25.9528,13900.0
2005-10-07 15:45:00,40.28,40.3,40.25,40.28,30100.0,25.9463,25.9592,25.927,25.9463,30100.0
2005-10-07 15:50:00,40.29,40.34,40.28,40.33,50600.0,25.9528,25.985,25.9463,25.9785,50600.0
2005-10-07 15:55:00,40.34,40.38,40.33,40.38,100700.0,25.985,26.0107,25.9785,26.0107,100700.0
2005-10-10 09:30:00,40.48,40.49,40.23,40.25,23900.0,26.0751,26.0816,25.9141,25.927,23900.0
2005-10-10 09:35:00,40.23,40.33,40.22,40.31,13300.0,25.9141,25.9785,25.9077,25.9656,13300.0
2005-10-10 09:40:00,40.31,40.31,40.22,40.22,26000.0,25.9656,25.9656,25.9077,25.9077,26000.0
2005-10-10 09:45:00,40.22,40.24,40.03,40.05,34000.0,25.9077,25.9205,25.7853,25.7982,34000.0
2005-10-10 09:50:00,40.05,40.05,39.91,39.91,20100.0,25.7982,25.7982,25.708,25.708,20100.0
2005-10-10 09:55:00,39.9,40.0,39.84,39.88,50400.0,25.7015,25.7659,25.6629,25.6886,50400.0
2005-10-10 10:00:00,39.87,39.87,39.59,39.66,67900.0,25.6822,25.6822,25.5018,25.5469,67900.0
2005-10-10 10:05:00,39.7,39.79,39.67,39.7,23700.0,25.5727,25.6307,25.5534,25.5727,23700.0
2005-10-10 10:10:00,39.7,39.7,39.61,39.68,42300.0,25.5727,25.5727,25.5147,25.5598,42300.0
2005-10-10 10:15:00,39.66,39.75,39.66,39.71,62800.0,25.5469,25.6049,25.5469,25.5791,62800.0
2005-10-10 10:20:00,39.71,39.84,39.7,39.84,34000.0,25.5791,25.6629,25.5727,25.6629,34000.0
2005-10-10 10:25:00,39.81,39.83,39.76,39.77,32800.0,25.6436,25.6564,25.6114,25.6178,32800.0
2005-10-10 10:30:00,39.76,39.87,39.76,39.87,59800.0,25.6114,25.6822,25.6114,25.6822,59800.0
2005-10-10 10:35:00,39.87,39.88,39.8,39.84,24200.0,25.6822,25.6886,25.6371,25.6629,24200.0
2005-10-10 10:40:00,39.8,39.85,39.8,39.85,28700.0,25.6371,25.6693,25.6371,25.6693,28700.0
2005-10-10 10:45:00,39.84,39.87,39.83,39.87,50300.0,25.6629,25.6822,25.6564,25.6822,50300.0
2005-10-10 10:50:00,39.87,39.95,39.85,39.94,27000.0,25.6822,25.7337,25.6693,25.7273,27000.0
2005-10-10 10:55:00,39.94,39.96,39.86,39.86,59000.0,25.7273,25.7402,25.6758,25.6758,59000.0
2005-10-10 11:00:00,39.86,39.91,39.83,39.89,41100.0,25.6758,25.708,25.6564,25.6951,41100.0
2005-10-10 11:05:00,39.9,39.93,39.8,39.84,79600.0,25.7015,25.7209,25.6371,25.6629,79600.0
2005-10-10 11:10:00,39.82,39.86,39.79,39.84,15300.0,25.65,25.6758,25.6307,25.6629,15300.0
2005-10-10 11:15:00,39.83,39.83,39.78,39.8,53800.0,25.6564,25.6564,25.6242,25.6371,53800.0
2005-10-10 11:20:00,39.79,39.8,39.75,39.8,25100.0,25.6307,25.6371,25.6049,25.6371,25100.0
2005-10-10 11:25:00,39.8,39.88,39.8,39.82,49500.0,25.6371,25.6886,25.6371,25.65,49500.0
2005-10-10 11:30:00,39.82,39.88,39.82,39.84,20600.0,25.65,25.6886,25.65,25.6629,20600.0
2005-10-10 11:35:00,39.85,39.87,39.79,39.79,12200.0,25.6693,25.6822,25.6307,25.6307,12200.0
2005-10-10 11:40:00,39.77,39.77,39.73,39.75,12700.0,25.6178,25.6178,25.592,25.6049,12700.0
2005-10-10 11:45:00,39.76,39.76,39.7,39.75,6000.0,25.6114,25.6114,25.5727,25.6049,6000.0
2005-10-10 11:50:00,39.73,39.79,39.73,39.76,9100.0,25.592,25.6307,25.592,25.6114,9100.0
2005-10-10 11:55:00,39.76,39.78,39.69,39.7,28600.0,25.6114,25.6242,25.5663,25.5727,28600.0
2005-10-10 12:00:00,39.7,39.74,39.69,39.73,46900.0,25.5727,25.5985,25.5663,25.592,46900.0
2005-10-10 12:05:00,39.7,39.79,39.7,39.73,40400.0,25.5727,25.6307,25.5727,25.592,40400.0
2005-10-10 12:10:00,39.73,39.75,39.71,39.74,7400.0,25.592,25.6049,25.5791,25.5985,7400.0
2005-10-10 12:15:00,39.74,39.78,39.73,39.78,4900.0,25.5985,25.6242,25.592,25.6242,4900.0
2005-10-10 12:20:00,39.75,39.8,39.75,39.78,4800.0,25.6049,25.6371,25.6049,25.6242,4800.0
2005-10-10 12:25:00,39.78,39.79,39.77,39.79,12200.0,25.6242,25.6307,25.6178,25.6307,12200.0
2005-10-10 12:30:00,39.8,39.8,39.76,39.76,4800.0,25.6371,25.6371,25.6114,25.6114,4800.0
2005-10-10 12:35:00,39.76,39.78,39.73,39.78,10100.0,25.6114,25.6242,25.592,25.6242,10100.0
2005-10-10 12:40:00,39.77,39.78,39.76,39.76,3700.0,25.6178,25.6242,25.6114,25.6114,3700.0
2005-10-10 12:45:00,39.76,39.77,39.72,39.76,5800.0,25.6114,25.6178,25.5856,25.6114,5800.0
2005-10-10 12:50:00,39.77,39.84,39.77,39.8,15100.0,25.6178,25.6629,25.6178,25.6371,15100.0
2005-10-10 12:55:00,39.79,39.81,39.79,39.8,18500.0,25.6307,25.6436,25.6307,25.6371,18500.0
2005-10-10 13:00:00,39.8,39.8,39.76,39.77,2500.0,25.6371,25.6371,25.6114,25.6178,2500.0
2005-10-10 13:05:00,39.77,39.77,39.73,39.76,4400.0,25.6178,25.6178,25.592,25.6114,4400.0
2005-10-10 13:10:00,39.76,39.78,39.73,39.74,3100.0,25.6114,25.6242,25.592,25.5985,3100.0
2005-10-10 13:15:00,39.74,39.76,39.72,39.76,11300.0,25.5985,25.6114,25.5856,25.6114,11300.0
2005-10-10 13:20:00,39.74,39.74,39.67,39.71,40700.0,25.5985,25.5985,25.5534,25.5791,40700.0
2005-10-10 13:25:00,39.69,39.71,39.69,39.69,2000.0,25.5663,25.5791,25.5663,25.5663,2000.0
2005-10-10 13:30:00,39.69,39.73,39.68,39.73,8600.0,25.5663,25.592,25.5598,25.592,8600.0
2005-10-10 13:35:00,39.73,39.73,39.67,39.68,7200.0,25.592,25.592,25.5534,25.5598,7200.0
2005-10-10 13:40:00,39.67,39.71,39.63,39.65,55600.0,25.5534,25.5791,25.5276,25.5405,55600.0
2005-10-10 13:45:00,39.64,39.64,39.6,39.6,6800.0,25.5341,25.5341,25.5083,25.5083,6800.0
2005-10-10 13:50:00,39.6,39.62,39.57,39.61,8300.0,25.5083,25.5212,25.489,25.5147,8300.0
2005-10-10 13:55:00,39.62,39.62,39.59,39.6,9300.0,25.5212,25.5212,25.5018,25.5083,9300.0
2005-10-10 14:00:00,39.61,39.64,39.59,39.64,18600.0,25.5147,25.5341,25.5018,25.5341,18600.0
2005-10-10 14:05:00,39.64,39.65,39.6,39.6,9800.0,25.5341,25.5405,25.5083,25.5083,9800.0
2005-10-10 14:10:00,39.61,39.64,39.6,39.64,7500.0,25.5147,25.5341,25.5083,25.5341,7500.0
2005-10-10 14:15:00,39.65,39.66,39.62,39.63,10900.0,25.5405,25.5469,25.5212,25.5276,10900.0
2005-10-10 14:20:00,39.62,39.63,39.53,39.55,19100.0,25.5212,25.5276,25.4632,25.4761,19100.0
2005-10-10 14:25:00,39.55,39.55,39.5,39.5,26000.0,25.4761,25.4761,25.4439,25.4439,26000.0
2005-10-10 14:30:00,39.53,39.59,39.51,39.59,18700.0,25.4632,25.5018,25.4503,25.5018,18700.0
2005-10-10 14:35:00,39.59,39.6,39.56,39.56,19400.0,25.5018,25.5083,25.4825,25.4825,19400.0
2005-10-10 14:40:00,39.55,39.56,39.53,39.55,13700.0,25.4761,25.4825,25.4632,25.4761,13700.0
2005-10-10 14:45:00,39.55,39.57,39.44,39.44,22900.0,25.4761,25.489,25.4052,25.4052,22900.0
2005-10-10 14:50:00,39.42,39.65,39.4,39.62,13600.0,25.3923,25.5405,25.3795,25.5212,13600.0
2005-10-10 14:55:00,39.61,39.65,39.57,39.61,35300.0,25.5147,25.5405,25.489,25.5147,35300.0
2005-10-10 15:00:00,39.6,39.63,39.59,39.63,18300.0,25.5083,25.5276,25.5018,25.5276,18300.0
2005-10-10 15:05:00,39.62,39.64,39.59,39.63,8800.0,25.5212,25.5341,25.5018,25.5276,8800.0
2005-10-10 15:10:00,39.63,39.63,39.55,39.55,9000.0,25.5276,25.5276,25.4761,25.4761,9000.0
2005-10-10 15:15:00,39.54,39.56,39.53,39.55,7400.0,25.4696,25.4825,25.4632,25.4761,7400.0
2005-10-10 15:20:00,39.56,39.6,39.56,39.6,7800.0,25.4825,25.5083,25.4825,25.5083,7800.0
2005-10-10 15:25:00,39.59,39.59,39.55,39.58,9200.0,25.5018,25.5018,25.4761,25.4954,9200.0
2005-10-10 15:30:00,39.58,39.6,39.49,39.58,17600.0,25.4954,25.5083,25.4374,25.4954,17600.0
2005-10-10 15:35:00,39.58,39.67,39.57,39.67,14600.0,25.4954,25.5534,25.489,25.5534,14600.0
2005-10-10 15:40:00,39.65,39.65,39.5,39.57,14700.0,25.5405,25.5405,25.4439,25.489,14700.0
2005-10-10 15:45:00,39.58,39.63,39.57,39.58,14300.0,25.4954,25.5276,25.489,25.4954,14300.0
2005-10-10 15:50:00,39.58,39.62,39.56,39.61,18000.0,25.4954,25.5212,25.4825,25.5147,18000.0
2005-10-10 15:55:00,39.6,39.61,39.55,39.56,16700.0,25.5083,25.5147,25.4761,25.4825,16700.0
2005-10-11 09:30:00,39.75,39.79,39.59,39.65,72400.0,25.6049,25.6307,25.5018,25.5405,72400.0
2005-10-11 09:35:00,39.69,39.8,39.69,39.75,20200.0,25.5663,25.6371,25.5663,25.6049,20200.0
2005-10-11 09:40:00,39.74,39.77,39.73,39.74,9800.0,25.5985,25.6178,25.592,25.5985,9800.0
2005-10-11 09:45:00,39.75,39.84,39.75,39.81,27500.0,25.6049,25.6629,25.6049,25.6436,27500.0
2005-10-11 09:50:00,39.8,39.85,39.78,39.85,22400.0,25.6371,25.6693,25.6242,25.6693,22400.0
2005-10-11 09:55:00,39.86,39.88,39.82,39.88,11400.0,25.6758,25.6886,25.65,25.6886,11400.0
2005-10-11 10:00:00,39.88,39.88,39.76,39.77,37000.0,25.6886,25.6886,25.6114,25.6178,37000.0
2005-10-11 10:05:00,39.78,39.8,39.77,39.78,16200.0,25.6242,25.6371,25.6178,25.6242,16200.0
2005-10-11 10:10:00,39.77,39.78,39.71,39.73,19600.0,25.6178,25.6242,25.5791,25.592,19600.0
2005-10-11 10:15:00,39.73,39.73,39.69,39.69,6900.0,25.592,25.592,25.5663,25.5663,6900.0
2005-10-11 10:20:00,39.69,39.72,39.67,39.69,12700.0,25.5663,25.5856,25.5534,25.5663,12700.0
2005-10-11 10:25:00,39.68,39.77,39.68,39.72,12800.0,25.5598,25.6178,25.5598,25.5856,12800.0
2005-10-11 10:30:00,39.72,39.72,39.69,39.72,11800.0,25.5856,25.5856,25.5663,25.5856,11800.0
2005-10-11 10:35:00,39.72,39.74,39.7,39.73,36000.0,25.5856,25.5985,25.5727,25.592,36000.0
2005-10-11 10:40:00,39.73,39.77,39.71,39.74,32000.0,25.592,25.6178,25.5791,25.5985,32000.0
2005-10-11 10:45:00,39.74,39.75,39.67,39.72,17500.0,25.5985,25.6049,25.5534,25.5856,17500.0
2005-10-11 10:50:00,39.75,39.75,39.61,39.68,9000.0,25.6049,25.6049,25.5147,25.5598,9000.0
2005-10-11 10:55:00,39.66,39.72,39.63,39.68,16000.0,25.5469,25.5856,25.5276,25.5598,16000.0
2005-10-11 11:00:00,39.68,39.68,39.57,39.6,24600.0,25.5598,25.5598,25.489,25.5083,24600.0
2005-10-11 11:05:00,39.6,39.71,39.54,39.7,18600.0,25.5083,25.5791,25.4696,25.5727,18600.0
2005-10-11 11:10:00,39.7,39.73,39.69,39.7,42200.0,25.5727,25.592,25.5663,25.5727,42200.0
2005-10-11 11:15:00,39.7,39.71,39.65,39.71,11200.0,25.5727,25.5791,25.5405,25.5791,11200.0
2005-10-11 11:20:00,39.71,39.72,39.71,39.72,8200.0,25.5791,25.5856,25.5791,25.5856,8200.0
2005-10-11 11:25:00,39.72,39.72,39.66,39.68,8200.0,25.5856,25.5856,25.5469,25.5598,8200.0
2005-10-11 11:30:00,39.67,39.68,39.63,39.64,5900.0,25.5534,25.5598,25.5276,25.5341,5900.0
2005-10-11 11:35:00,39.63,39.64,39.6,39.63,9500.0,25.5276,25.5341,25.5083,25.5276,9500.0
2005-10-11 11:40:00,39.62,39.68,39.62,39.62,14800.0,25.5212,25.5598,25.5212,25.5212,14800.0
2005-10-11 11:45:00,39.64,39.71,39.63,39.67,13200.0,25.5341,25.5791,25.5276,25.5534,13200.0
2005-10-11 11:50:00,39.62,39.65,39.62,39.62,7700.0,25.5212,25.5405,25.5212,25.5212,7700.0
2005-10-11 11:55:00,39.61,39.62,39.55,39.62,7100.0,25.5147,25.5212,25.4761,25.5212,7100.0
2005-10-11 12:00:00,39.6,39.63,39.6,39.61,4900.0,25.5083,25.5276,25.5083,25.5147,4900.0
2005-10-11 12:05:00,39.6,39.61,39.58,39.59,5500.0,25.5083,25.5147,25.4954,25.5018,5500.0
2005-10-11 12:10:00,39.58,39.6,39.55,39.57,7600.0,25.4954,25.5083,25.4761,25.489,7600.0
2005-10-11 12:15:00,39.59,39.61,39.56,39.6,15200.0,25.5018,25.5147,25.4825,25.5083,15200.0
2005-10-11 12:20:00,39.6,39.63,39.58,39.61,19600.0,25.5083,25.5276,25.4954,25.5147,19600.0
2005-10-11 12:25:00,39.62,39.63,39.6,39.62,5500.0,25.5212,25.5276,25.5083,25.5212,5500.0
2005-10-11 12:30:00,39.63,39.65,39.62,39.64,3000.0,25.5276,25.5405,25.5212,25.5341,3000.0
2005-10-11 12:35:00,39.62,39.64,39.61,39.64,29300.0,25.5212,25.5341,25.5147,25.5341,29300.0
2005-10-11 12:40:00,39.65,39.71,39.64,39.69,81500.0,25.5405,25.5791,25.5341,25.5663,81500.0
2005-10-11 12:45:00,39.71,39.72,39.67,39.71,4200.0,25.5791,25.5856,25.5534,25.5791,4200.0
2005-10-11 12:50:00,39.71,39.71,39.64,39.66,6700.0,25.5791,25.5791,25.5341,25.5469,6700.0
2005-10-11 12:55:00,39.66,39.67,39.64,39.65,3500.0,25.5469,25.5534,25.5341,25.5405,3500.0
2005-10-11 13:00:00,39.64,39.68,39.63,39.66,6000.0,25.5341,25.5598,25.5276,25.5469,6000.0
2005-10-11 13:05:00,39.66,39.73,39.66,39.73,21800.0,25.5469,25.592,25.5469,25.592,21800.0
2005-10-11 13:10:00,39.73,39.77,39.7,39.72,43700.0,25.592,25.6178,25.5727,25.5856,43700.0
2005-10-11 13:15:00,39.71,39.73,39.7,39.73,6400.0,25.5791,25.592,25.5727,25.592,6400.0
2005-10-11 13:20:00,39.73,39.74,39.7,39.73,24500.0,25.592,25.5985,25.5727,25.592,24500.0
2005-10-11 13:25:00,39.72,39.76,39.72,39.76,4200.0,25.5856,25.6114,25.5856,25.6114,4200.0
2005-10-11 13:30:00,39.75,39.77,39.74,39.77,2700.0,25.6049,25.6178,25.5985,25.6178,2700.0
2005-10-11 13:35:00,39.77,39.79,39.76,39.77,4900.0,25.6178,25.6307,25.6114,25.6178,4900.0
2005-10-11 13:40:00,39.75,39.75,39.72,39.73,2600.0,25.6049,25.6049,25.5856,25.592,2600.0
2005-10-11 13:45:00,39.73,39.76,39.73,39.73,7000.0,25.592,25.6114,25.592,25.592,7000.0
2005-10-11 13:50:00,39.73,39.75,39.73,39.73,21300.0,25.592,25.6049,25.592,25.592,21300.0
2005-10-11 13:55:00,39.73,39.75,39.7,39.72,11400.0,25.592,25.6049,25.5727,25.5856,11400.0
2005-10-11 14:00:00,39.71,39.72,39.64,39.7,31500.0,25.5791,25.5856,25.5341,25.5727,31500.0
2005-10-11 14:05:00,39.67,39.73,39.6,39.72,17500.0,25.5534,25.592,25.5083,25.5856,17500.0
2005-10-11 14:10:00,39.72,39.82,39.64,39.79,53400.0,25.5856,25.65,25.5341,25.6307,53400.0
2005-10-11 14:15:00,39.8,39.82,39.75,39.76,39800.0,25.6371,25.65,25.6049,25.6114,39800.0
2005-10-11 14:20:00,39.74,39.8,39.74,39.75,30800.0,25.5985,25.6371,25.5985,25.6049,30800.0
2005-10-11 14:25:00,39.77,39.77,39.66,39.66,12200.0,25.6178,25.6178,25.5469,25.5469,12200.0
2005-10-11 14:30:00,39.63,39.65,39.61,39.61,30200.0,25.5276,25.5405,25.5147,25.5147,30200.0
2005-10-11 14:35:00,39.61,39.64,39.6,39.6,18700.0,25.5147,25.5341,25.5083,25.5083,18700.0
2005-10-11 14:40:00,39.58,39.59,39.52,39.57,58100.0,25.4954,25.5018,25.4568,25.489,58100.0
2005-10-11 14:45:00,39.57,39.6,39.55,39.58,12300.0,25.489,25.5083,25.4761,25.4954,12300.0
2005-10-11 14:50:00,39.58,39.62,39.51,39.54,13500.0,25.4954,25.5212,25.4503,25.4696,13500.0
2005-10-11 14:55:00,39.54,39.54,39.49,39.53,17200.0,25.4696,25.4696,25.4374,25.4632,17200.0
2005-10-11 15:00:00,39.54,39.58,39.51,39.54,10700.0,25.4696,25.4954,25.4503,25.4696,10700.0
2005-10-11 15:05:00,39.55,39.56,39.5,39.5,15100.0,25.4761,25.4825,25.4439,25.4439,15100.0
2005-10-11 15:10:00,39.51,39.56,39.5,39.55,18500.0,25.4503,25.4825,25.4439,25.4761,18500.0
2005-10-11 15:15:00,39.55,39.56,39.51,39.53,10600.0,25.4761,25.4825,25.4503,25.4632,10600.0
2005-10-11 15:20:00,39.53,39.56,39.42,39.45,19200.0,25.4632,25.4825,25.3923,25.4117,19200.0
2005-10-11 15:25:00,39.46,39.5,39.44,39.44,14800.0,25.4181,25.4439,25.4052,25.4052,14800.0
2005-10-11 15:30:00,39.44,39.44,39.34,39.36,33800.0,25.4052,25.4052,25.3408,25.3537,33800.0
2005-10-11 15:35:00,39.37,39.44,39.35,39.42,16900.0,25.3601,25.4052,25.3473,25.3923,16900.0
2005-10-11 15:40:00,39.41,39.5,39.39,39.5,26800.0,25.3859,25.4439,25.373,25.4439,26800.0
2005-10-11 15:45:00,39.49,39.55,39.46,39.46,19100.0,25.4374,25.4761,25.4181,25.4181,19100.0
2005-10-11 15:50:00,39.47,39.48,39.43,39.43,34700.0,25.4245,25.431,25.3988,25.3988,34700.0
2005-10-11 15:55:00,39.42,39.46,39.4,39.46,40500.0,25.3923,25.4181,25.3795,25.4181,40500.0
2005-10-12 09:30:00,39.0,39.18,38.95,39.18,72100.0,25.1218,25.2377,25.0896,25.2377,72100.0
2005-10-12 09:35:00,39.18,39.3,39.14,39.21,35100.0,25.2377,25.315,25.212,25.2571,35100.0
2005-10-12 09:40:00,39.2,39.21,39.18,39.21,15500.0,25.2506,25.2571,25.2377,25.2571,15500.0
2005-10-12 09:45:00,39.21,39.32,39.21,39.22,33300.0,25.2571,25.3279,25.2571,25.2635,33300.0
2005-10-12 09:50:00,39.2,39.31,39.18,39.27,20900.0,25.2506,25.3215,25.2377,25.2957,20900.0
2005-10-12 09:55:00,39.29,39.5,39.29,39.5,23600.0,25.3086,25.4439,25.3086,25.4439,23600.0
2005-10-12 10:00:00,39.53,39.55,39.31,39.33,17000.0,25.4632,25.4761,25.3215,25.3344,17000.0
2005-10-12 10:05:00,39.33,39.34,39.29,39.29,27000.0,25.3344,25.3408,25.3086,25.3086,27000.0
2005-10-12 10:10:00,39.29,39.33,39.26,39.26,44500.0,25.3086,25.3344,25.2893,25.2893,44500.0
2005-10-12 10:15:00,39.27,39.29,39.25,39.28,17800.0,25.2957,25.3086,25.2828,25.3022,17800.0
2005-10-12 10:20:00,39.28,39.28,39.25,39.25,23200.0,25.3022,25.3022,25.2828,25.2828,23200.0
2005-10-12 10:25:00,39.25,39.29,39.24,39.28,16000.0,25.2828,25.3086,25.2764,25.3022,16000.0
2005-10-12 10:30:00,39.28,39.29,39.18,39.19,18500.0,25.3022,25.3086,25.2377,25.2442,18500.0
2005-10-12 10:35:00,39.18,39.26,39.18,39.21,40800.0,25.2377,25.2893,25.2377,25.2571,40800.0
2005-10-12 10:40:00,39.2,39.28,39.2,39.25,55800.0,25.2506,25.3022,25.2506,25.2828,55800.0
2005-10-12 10:45:00,39.25,39.29,39.2,39.28,8400.0,25.2828,25.3086,25.2506,25.3022,8400.0
2005-10-12 10:50:00,39.27,39.27,39.17,39.2,29200.0,25.2957,25.2957,25.2313,25.2506,29200.0
2005-10-12 10:55:00,39.2,39.25,39.17,39.22,15200.0,25.2506,25.2828,25.2313,25.2635,15200.0
2005-10-12 11:00:00,39.22,39.24,39.18,39.23,26200.0,25.2635,25.2764,25.2377,25.27,26200.0
2005-10-12 11:05:00,39.23,39.24,39.14,39.18,28200.0,25.27,25.2764,25.212,25.2377,28200.0
2005-10-12 11:10:00,39.18,39.21,39.17,39.2,20700.0,25.2377,25.2571,25.2313,25.2506,20700.0
2005-10-12 11:15:00,39.19,39.21,39.11,39.2,9900.0,25.2442,25.2571,25.1927,25.2506,9900.0
2005-10-12 11:20:00,39.18,39.24,39.18,39.2,27800.0,25.2377,25.2764,25.2377,25.2506,27800.0
2005-10-12 11:25:00,39.17,39.23,39.17,39.23,11200.0,25.2313,25.27,25.2313,25.27,11200.0
2005-10-12 11:30:00,39.23,39.23,39.17,39.23,6300.0,25.27,25.27,25.2313,25.27,6300.0
2005-10-12 11:35:00,39.23,39.24,39.19,39.19,14500.0,25.27,25.2764,25.2442,25.2442,14500.0
2005-10-12 11:40:00,39.18,39.19,39.1,39.12,6400.0,25.2377,25.2442,25.1862,25.1991,6400.0
2005-10-12 11:45:00,39.13,39.16,39.05,39.05,10200.0,25.2055,25.2249,25.154,25.154,10200.0
2005-10-12 11:50:00,39.05,39.05,38.93,38.97,25700.0,25.154,25.154,25.0767,25.1025,25700.0
2005-10-12 11:55:00,38.96,38.97,38.92,38.92,7900.0,25.096,25.1025,25.0703,25.0703,7900.0
2005-10-12 12:00:00,38.91,38.91,38.8,38.8,37500.0,25.0638,25.0638,24.993,24.993,37500.0
2005-10-12 12:05:00,38.82,38.86,38.8,38.83,17000.0,25.0059,25.0316,24.993,25.0123,17000.0
2005-10-12 12:10:00,38.84,38.84,38.76,38.76,24100.0,25.0187,25.0187,24.9672,24.9672,24100.0
2005-10-12 12:15:00,38.79,38.83,38.75,38.83,30200.0,24.9865,25.0123,24.9608,25.0123,30200.0
2005-10-12 12:20:00,38.84,38.84,38.79,38.79,9000.0,25.0187,25.0187,24.9865,24.9865,9000.0
2005-10-12 12:25:00,38.79,38.82,38.74,38.79,22700.0,24.9865,25.0059,24.9543,24.9865,22700.0
2005-10-12 12:30:00,38.79,38.83,38.79,38.83,8100.0,24.9865,25.0123,24.9865,25.0123,8100.0
2005-10-12 12:35:00,38.83,38.85,38.82,38.82,7300.0,25.0123,25.0252,25.0059,25.0059,7300.0
2005-10-12 12:40:00,38.83,38.84,38.81,38.82,5400.0,25.0123,25.0187,24.9994,25.0059,5400.0
2005-10-12 12:45:00,38.82,38.82,38.75,38.75,20300.0,25.0059,25.0059,24.9608,24.9608,20300.0
2005-10-12 12:50:00,38.73,38.77,38.73,38.76,9800.0,24.9479,24.9736,24.9479,24.9672,9800.0
2005-10-12 12:55:00,38.76,38.8,38.76,38.79,8500.0,24.9672,24.993,24.9672,24.9865,8500.0
2005-10-12 13:00:00,38.79,38.82,38.78,38.82,32400.0,24.9865,25.0059,24.9801,25.0059,32400.0
2005-10-12 13:05:00,38.82,38.85,38.81,38.81,8900.0,25.0059,25.0252,24.9994,24.9994,8900.0
2005-10-12 13:10:00,38.82,38.84,38.72,38.76,27200.0,25.0059,25.0187,24.9414,24.9672,27200.0
2005-10-12 13:15:00,38.72,38.93,38.72,38.92,16700.0,24.9414,25.0767,24.9414,25.0703,16700.0
2005-10-12 13:20:00,38.93,38.99,38.92,38.97,9500.0,25.0767,25.1154,25.0703,25.1025,9500.0
2005-10-12 13:25:00,38.95,38.98,38.86,38.9,11200.0,25.0896,25.1089,25.0316,25.0574,11200.0
2005-10-12 13:30:00,38.91,38.91,38.86,38.87,11000.0,25.0638,25.0638,25.0316,25.0381,11000.0
2005-10-12 13:35:00,38.87,38.95,38.86,38.95,33200.0,25.0381,25.0896,25.0316,25.0896,33200.0
2005-10-12 13:40:00,38.95,38.96,38.9,38.9,9600.0,25.0896,25.096,25.0574,25.0574,9600.0
2005-10-12 13:45:00,38.89,38.9,38.87,38.88,8200.0,25.0509,25.0574,25.0381,25.0445,8200.0
2005-10-12 13:50:00,38.88,38.89,38.86,38.86,9200.0,25.0445,25.0509,25.0316,25.0316,9200.0
2005-10-12 13:55:00,38.87,38.89,38.87,38.87,14300.0,25.0381,25.0509,25.0381,25.0381,14300.0
2005-10-12 14:00:00,38.86,38.86,38.82,38.82,52200.0,25.0316,25.0316,25.0059,25.0059,52200.0
2005-10-12 14:05:00,38.82,38.83,38.72,38.73,23400.0,25.0059,25.0123,24.9414,24.9479,23400.0
2005-10-12 14:10:00,38.72,38.73,38.66,38.71,38500.0,24.9414,24.9479,24.9028,24.935,38500.0
2005-10-12 14:15:00,38.71,38.71,38.64,38.65,20500.0,24.935,24.935,24.8899,24.8963,20500.0
2005-10-12 14:20:00,38.64,38.65,38.51,38.61,45100.0,24.8899,24.8963,24.8062,24.8706,45100.0
2005-10-12 14:25:00,38.61,38.65,38.55,38.65,28100.0,24.8706,24.8963,24.8319,24.8963,28100.0
2005-10-12 14:30:00,38.65,38.65,38.57,38.57,23200.0,24.8963,24.8963,24.8448,24.8448,23200.0
2005-10-12 14:35:00,38.58,38.6,38.54,38.57,35000.0,24.8513,24.8641,24.8255,24.8448,35000.0
2005-10-12 14:40:00,38.57,38.65,38.51,38.65,25900.0,24.8448,24.8963,24.8062,24.8963,25900.0
2005-10-12 14:45:00,38.61,38.65,38.6,38.6,14600.0,24.8706,24.8963,24.8641,24.8641,14600.0
2005-10-12 14:50:00,38.6,38.62,38.58,38.58,23400.0,24.8641,24.877,24.8513,24.8513,23400.0
2005-10-12 14:55:00,38.58,38.61,38.54,38.56,23800.0,24.8513,24.8706,24.8255,24.8384,23800.0
2005-10-12 15:00:00,38.56,38.56,38.51,38.55,22800.0,24.8384,24.8384,24.8062,24.8319,22800.0
2005-10-12 15:05:00,38.55,38.65,38.54,38.61,29100.0,24.8319,24.8963,24.8255,24.8706,29100.0
2005-10-12 15:10:00,38.61,38.63,38.59,38.61,27800.0,24.8706,24.8835,24.8577,24.8706,27800.0
2005-10-12 15:15:00,38.61,38.66,38.58,38.66,15200.0,24.8706,24.9028,24.8513,24.9028,15200.0
2005-10-12 15:20:00,38.68,38.74,38.65,38.73,24100.0,24.9157,24.9543,24.8963,24.9479,24100.0
2005-10-12 15:25:00,38.73,38.86,38.73,38.83,40100.0,24.9479,25.0316,24.9479,25.0123,40100.0
2005-10-12 15:30:00,38.82,38.83,38.74,38.8,42200.0,25.0059,25.0123,24.9543,24.993,42200.0
2005-10-12 15:35:00,38.8,38.85,38.79,38.82,32100.0,24.993,25.0252,24.9865,25.0059,32100.0
2005-10-12 15:40:00,38.81,38.87,38.81,38.87,25900.0,24.9994,25.0381,24.9994,25.0381,25900.0
2005-10-12 15:45:00,38.85,38.9,38.84,38.87,32500.0,25.0252,25.0574,25.0187,25.0381,32500.0
2005-10-12 15:50:00,38.89,38.89,38.83,38.83,52900.0,25.0509,25.0509,25.0123,25.0123,52900.0
2005-10-12 15:55:00,38.83,38.87,38.8,38.82,41800.0,25.0123,25.0381,24.993,25.0059,41800.0
2005-10-13 09:30:00,38.55,38.59,38.5,38.59,52400.0,24.8319,24.8577,24.7997,24.8577,52400.0
2005-10-13 09:35:00,38.6,38.64,38.26,38.39,42800.0,24.8641,24.8899,24.6451,24.7289,42800.0
2005-10-13 09:40:00,38.39,38.39,38.01,38.07,21300.0,24.7289,24.7289,24.4841,24.5227,21300.0
2005-10-13 09:45:00,38.12,38.39,38.09,38.39,16400.0,24.5549,24.7289,24.5356,24.7289,16400.0
2005-10-13 09:50:00,38.39,38.43,38.22,38.32,19100.0,24.7289,24.7546,24.6194,24.6838,19100.0
2005-10-13 09:55:00,38.32,38.43,38.21,38.43,16700.0,24.6838,24.7546,24.6129,24.7546,16700.0
2005-10-13 10:00:00,38.43,38.47,38.38,38.38,35400.0,24.7546,24.7804,24.7224,24.7224,35400.0
2005-10-13 10:05:00,38.38,38.5,38.36,38.43,23200.0,24.7224,24.7997,24.7095,24.7546,23200.0
2005-10-13 10:10:00,38.43,38.44,38.4,38.41,25400.0,24.7546,24.7611,24.7353,24.7418,25400.0
2005-10-13 10:15:00,38.4,38.48,38.32,38.47,35200.0,24.7353,24.7868,24.6838,24.7804,35200.0
2005-10-13 10:20:00,38.47,38.57,38.47,38.57,31400.0,24.7804,24.8448,24.7804,24.8448,31400.0
2005-10-13 10:25:00,38.58,38.66,38.57,38.66,37200.0,24.8513,24.9028,24.8448,24.9028,37200.0
2005-10-13 10:30:00,38.66,38.7,38.53,38.53,79100.0,24.9028,24.9286,24.819,24.819,79100.0
2005-10-13 10:35:00,38.53,38.57,38.4,38.57,54600.0,24.819,24.8448,24.7353,24.8448,54600.0
2005-10-13 10:40:00,38.59,38.63,38.58,38.58,22000.0,24.8577,24.8835,24.8513,24.8513,22000.0
2005-10-13 10:45:00,38.57,38.58,38.55,38.57,29000.0,24.8448,24.8513,24.8319,24.8448,29000.0
2005-10-13 10:50:00,38.55,38.57,38.54,38.55,6500.0,24.8319,24.8448,24.8255,24.8319,6500.0
2005-10-13 10:55:00,38.55,38.63,38.54,38.56,38200.0,24.8319,24.8835,24.8255,24.8384,38200.0
2005-10-13 11:00:00,38.55,38.63,38.55,38.6,18400.0,24.8319,24.8835,24.8319,24.8641,18400.0
2005-10-13 11:05:00,38.6,38.65,38.59,38.65,39300.0,24.8641,24.8963,24.8577,24.8963,39300.0
2005-10-13 11:10:00,38.62,38.64,38.59,38.6,24600.0,24.877,24.8899,24.8577,24.8641,24600.0
2005-10-13 11:15:00,38.6,38.66,38.59,38.66,21200.0,24.8641,24.9028,24.8577,24.9028,21200.0
2005-10-13 11:20:00,38.7,38.73,38.66,38.66,26900.0,24.9286,24.9479,24.9028,24.9028,26900.0
2005-10-13 11:25:00,38.66,38.68,38.63,38.67,22800.0,24.9028,24.9157,24.8835,24.9092,22800.0
2005-10-13 11:30:00,38.69,38.72,38.65,38.65,132900.0,24.9221,24.9414,24.8963,24.8963,132900.0
2005-10-13 11:35:00,38.67,38.67,38.61,38.62,20200.0,24.9092,24.9092,24.8706,24.877,20200.0
2005-10-13 11:40:00,38.62,38.64,38.54,38.54,20300.0,24.877,24.8899,24.8255,24.8255,20300.0
2005-10-13 11:45:00,38.54,38.59,38.54,38.55,24000.0,24.8255,24.8577,24.8255,24.8319,24000.0
2005-10-13 11:50:00,38.55,38.6,38.54,38.54,15600.0,24.8319,24.8641,24.8255,24.8255,15600.0
2005-10-13 11:55:00,38.54,38.55,38.5,38.54,27100.0,24.8255,24.8319,24.7997,24.8255,27100.0
2005-10-13 12:00:00,38.54,38.62,38.54,38.6,37800.0,24.8255,24.877,24.8255,24.8641,37800.0
2005-10-13 12:05:00,38.58,38.58,38.5,38.5,24400.0,24.8513,24.8513,24.7997,24.7997,24400.0
2005-10-13 12:10:00,38.5,38.54,38.5,38.52,27100.0,24.7997,24.8255,24.7997,24.8126,27100.0
2005-10-13 12:15:00,38.55,38.56,38.52,38.53,64400.0,24.8319,24.8384,24.8126,24.819,64400.0
2005-10-13 12:20:00,38.52,38.57,38.48,38.51,46700.0,24.8126,24.8448,24.7868,24.8062,46700.0
2005-10-13 12:25:00,38.52,38.6,38.5,38.59,34800.0,24.8126,24.8641,24.7997,24.8577,34800.0
2005-10-13 12:30:00,38.58,38.67,38.57,38.65,20900.0,24.8513,24.9092,24.8448,24.8963,20900.0
2005-10-13 12:35:00,38.65,38.66,38.62,38.62,8700.0,24.8963,24.9028,24.877,24.877,8700.0
2005-10-13 12:40:00,38.61,38.68,38.61,38.65,20500.0,24.8706,24.9157,24.8706,24.8963,20500.0
2005-10-13 12:45:00,38.67,38.77,38.66,38.75,21300.0,24.9092,24.9736,24.9028,24.9608,21300.0
2005-10-13 12:50:00,38.79,38.79,38.65,38.65,18100.0,24.9865,24.9865,24.8963,24.8963,18100.0
2005-10-13 12:55:00,38.64,38.68,38.64,38.66,8800.0,24.8899,24.9157,24.8899,24.9028,8800.0
2005-10-13 13:00:00,38.66,38.67,38.62,38.63,5100.0,24.9028,24.9092,24.877,24.8835,5100.0
2005-10-13 13:05:00,38.63,38.65,38.62,38.65,4500.0,24.8835,24.8963,24.877,24.8963,4500.0
2005-10-13 13:10:00,38.65,38.68,38.63,38.68,10200.0,24.8963,24.9157,24.8835,24.9157,10200.0
2005-10-13 13:15:00,38.66,38.72,38.66,38.69,7400.0,24.9028,24.9414,24.9028,24.9221,7400.0
2005-10-13 13:20:00,38.69,38.7,38.64,38.64,7000.0,24.9221,24.9286,24.8899,24.8899,7000.0
2005-10-13 13:25:00,38.65,38.68,38.65,38.67,8400.0,24.8963,24.9157,24.8963,24.9092,8400.0
2005-10-13 13:30:00,38.66,38.69,38.66,38.69,6400.0,24.9028,24.9221,24.9028,24.9221,6400.0
2005-10-13 13:35:00,38.68,38.71,38.67,38.7,8100.0,24.9157,24.935,24.9092,24.9286,8100.0
2005-10-13 13:40:00,38.7,38.71,38.68,38.69,17300.0,24.9286,24.935,24.9157,24.9221,17300.0
2005-10-13 13:45:00,38.69,38.7,38.64,38.68,16200.0,24.9221,24.9286,24.8899,24.9157,16200.0
2005-10-13 13:50:00,38.67,38.82,38.67,38.81,16200.0,24.9092,25.0059,24.9092,24.9994,16200.0
2005-10-13 13:55:00,38.81,38.88,38.81,38.86,16900.0,24.9994,25.0445,24.9994,25.0316,16900.0
2005-10-13 14:00:00,38.85,38.88,38.81,38.84,21300.0,25.0252,25.0445,24.9994,25.0187,21300.0
2005-10-13 14:05:00,38.84,38.93,38.83,38.9,19700.0,25.0187,25.0767,25.0123,25.0574,19700.0
2005-10-13 14:10:00,38.89,38.9,38.85,38.88,15200.0,25.0509,25.0574,25.0252,25.0445,15200.0
2005-10-13 14:15:00,38.88,38.99,38.87,38.96,23000.0,25.0445,25.1154,25.0381,25.096,23000.0
2005-10-13 14:20:00,38.97,39.14,38.95,39.07,32500.0,25.1025,25.212,25.0896,25.1669,32500.0
2005-10-13 14:25:00,39.08,39.08,39.01,39.01,17900.0,25.1733,25.1733,25.1282,25.1282,17900.0
2005-10-13 14:30:00,39.01,39.09,38.99,39.08,24100.0,25.1282,25.1798,25.1154,25.1733,24100.0
2005-10-13 14:35:00,39.08,39.25,39.08,39.24,43800.0,25.1733,25.2828,25.1733,25.2764,43800.0
2005-10-13 14:40:00,39.23,39.24,39.08,39.08,23400.0,25.27,25.2764,25.1733,25.1733,23400.0
2005-10-13 14:45:00,39.1,39.18,39.1,39.13,24200.0,25.1862,25.2377,25.1862,25.2055,24200.0
2005-10-13 14:50:00,39.13,39.13,38.98,38.98,18400.0,25.2055,25.2055,25.1089,25.1089,18400.0
2005-10-13 14:55:00,38.99,39.02,38.96,38.98,103500.0,25.1154,25.1347,25.096,25.1089,103500.0
2005-10-13 15:00:00,38.98,39.05,38.95,39.04,35200.0,25.1089,25.154,25.0896,25.1476,35200.0
2005-10-13 15:05:00,39.04,39.1,39.04,39.08,23100.0,25.1476,25.1862,25.1476,25.1733,23100.0
2005-10-13 15:10:00,39.08,39.15,39.06,39.14,73500.0,25.1733,25.2184,25.1604,25.212,73500.0
2005-10-13 15:15:00,39.15,39.15,39.07,39.1,32900.0,25.2184,25.2184,25.1669,25.1862,32900.0
2005-10-13 15:20:00,39.1,39.1,39.07,39.1,78900.0,25.1862,25.1862,25.1669,25.1862,78900.0
2005-10-13 15:25:00,39.1,39.15,39.08,39.15,69400.0,25.1862,25.2184,25.1733,25.2184,69400.0
2005-10-13 15:30:00,39.15,39.19,39.13,39.19,45500.0,25.2184,25.2442,25.2055,25.2442,45500.0
2005-10-13 15:35:00,39.19,39.28,39.19,39.28,34700.0,25.2442,25.3022,25.2442,25.3022,34700.0
2005-10-13 15:40:00,39.29,39.31,39.29,39.3,50700.0,25.3086,25.3215,25.3086,25.315,50700.0
2005-10-13 15:45:00,39.3,39.65,39.29,39.58,116600.0,25.315,25.5405,25.3086,25.4954,116600.0
2005-10-13 15:50:00,39.57,39.65,39.56,39.62,147100.0,25.489,25.5405,25.4825,25.5212,147100.0
2005-10-13 15:55:00,39.63,39.63,39.54,39.55,89400.0,25.5276,25.5276,25.4696,25.4761,89400.0
2005-10-14 09:30:00,39.6,39.64,39.38,39.41,52800.0,25.5083,25.5341,25.3666,25.3859,52800.0
2005-10-14 09:35:00,39.48,39.6,39.26,39.26,23000.0,25.431,25.5083,25.2893,25.2893,23000.0
2005-10-14 09:40:00,39.39,39.4,39.13,39.14,28900.0,25.373,25.3795,25.2055,25.212,28900.0
2005-10-14 09:45:00,39.11,39.11,38.82,38.96,29100.0,25.1927,25.1927,25.0059,25.096,29100.0
2005-10-14 09:50:00,38.97,39.17,38.97,39.15,16100.0,25.1025,25.2313,25.1025,25.2184,16100.0
2005-10-14 09:55:00,39.15,39.17,39.1,39.14,22100.0,25.2184,25.2313,25.1862,25.212,22100.0
2005-10-14 10:00:00,39.14,39.35,39.14,39.32,18300.0,25.212,25.3473,25.212,25.3279,18300.0
2005-10-14 10:05:00,39.32,39.32,39.19,39.19,6500.0,25.3279,25.3279,25.2442,25.2442,6500.0
2005-10-14 10:10:00,39.2,39.24,39.07,39.08,19400.0,25.2506,25.2764,25.1669,25.1733,19400.0
2005-10-14 10:15:00,39.06,39.06,38.91,38.96,20400.0,25.1604,25.1604,25.0638,25.096,20400.0
2005-10-14 10:20:00,38.96,39.03,38.94,39.03,12800.0,25.096,25.1411,25.0832,25.1411,12800.0
2005-10-14 10:25:00,39.04,39.06,39.01,39.03,12600.0,25.1476,25.1604,25.1282,25.1411,12600.0
2005-10-14 10:30:00,39.03,39.2,39.03,39.2,17400.0,25.1411,25.2506,25.1411,25.2506,17400.0
2005-10-14 10:35:00,39.2,39.29,39.19,39.28,26900.0,25.2506,25.3086,25.2442,25.3022,26900.0
2005-10-14 10:40:00,39.27,39.32,39.21,39.28,11500.0,25.2957,25.3279,25.2571,25.3022,11500.0
2005-10-14 10:45:00,39.28,39.31,39.27,39.29,8900.0,25.3022,25.3215,25.2957,25.3086,8900.0
2005-10-14 10:50:00,39.29,39.3,39.25,39.25,16000.0,25.3086,25.315,25.2828,25.2828,16000.0
2005-10-14 10:55:00,39.25,39.25,39.14,39.14,13900.0,25.2828,25.2828,25.212,25.212,13900.0
2005-10-14 11:00:00,39.13,39.14,39.05,39.05,28600.0,25.2055,25.212,25.154,25.154,28600.0
2005-10-14 11:05:00,39.06,39.06,39.0,39.0,21600.0,25.1604,25.1604,25.1218,25.1218,21600.0
2005-10-14 11:10:00,39.01,39.03,39.0,39.03,12400.0,25.1282,25.1411,25.1218,25.1411,12400.0
2005-10-14 11:15:00,39.03,39.18,39.02,39.15,18100.0,25.1411,25.2377,25.1347,25.2184,18100.0
2005-10-14 11:20:00,39.16,39.16,39.04,39.04,26900.0,25.2249,25.2249,25.1476,25.1476,26900.0
2005-10-14 11:25:00,39.04,39.12,39.04,39.08,10100.0,25.1476,25.1991,25.1476,25.1733,10100.0
2005-10-14 11:30:00,39.08,39.1,39.02,39.03,16200.0,25.1733,25.1862,25.1347,25.1411,16200.0
2005-10-14 11:35:00,39.02,39.09,39.01,39.09,8600.0,25.1347,25.1798,25.1282,25.1798,8600.0
2005-10-14 11:40:00,39.09,39.1,39.06,39.06,10600.0,25.1798,25.1862,25.1604,25.1604,10600.0
2005-10-14 11:45:00,39.06,39.12,39.06,39.11,12700.0,25.1604,25.1991,25.1604,25.1927,12700.0
2005-10-14 11:50:00,39.12,39.16,39.1,39.13,12000.0,25.1991,25.2249,25.1862,25.2055,12000.0
2005-10-14 11:55:00,39.15,39.25,39.13,39.15,9200.0,25.2184,25.2828,25.2055,25.2184,9200.0
2005-10-14 12:00:00,39.16,39.17,39.13,39.13,6400.0,25.2249,25.2313,25.2055,25.2055,6400.0
2005-10-14 12:05:00,39.15,39.29,39.13,39.25,11600.0,25.2184,25.3086,25.2055,25.2828,11600.0
2005-10-14 12:10:00,39.23,39.35,39.23,39.33,8100.0,25.27,25.3473,25.27,25.3344,8100.0
2005-10-14 12:15:00,39.33,39.4,39.29,39.37,11800.0,25.3344,25.3795,25.3086,25.3601,11800.0
2005-10-14 12:20:00,39.37,39.38,39.35,39.36,8400.0,25.3601,25.3666,25.3473,25.3537,8400.0
2005-10-14 12:25:00,39.35,39.36,39.33,39.33,15600.0,25.3473,25.3537,25.3344,25.3344,15600.0
2005-10-14 12:30:00,39.33,39.34,39.32,39.33,3800.0,25.3344,25.3408,25.3279,25.3344,3800.0
2005-10-14 12:35:00,39.33,39.36,39.33,39.36,7800.0,25.3344,25.3537,25.3344,25.3537,7800.0
2005-10-14 12:40:00,39.37,39.4,39.37,39.37,8500.0,25.3601,25.3795,25.3601,25.3601,8500.0
2005-10-14 12:45:00,39.36,39.36,39.3,39.3,2900.0,25.3537,25.3537,25.315,25.315,2900.0
2005-10-14 12:50:00,39.27,39.28,39.24,39.25,14600.0,25.2957,25.3022,25.2764,25.2828,14600.0
2005-10-14 12:55:00,39.25,39.25,39.14,39.15,10500.0,25.2828,25.2828,25.212,25.2184,10500.0
2005-10-14 13:00:00,39.15,39.2,39.14,39.15,6100.0,25.2184,25.2506,25.212,25.2184,6100.0
2005-10-14 13:05:00,39.15,39.17,39.06,39.17,13100.0,25.2184,25.2313,25.1604,25.2313,13100.0
2005-10-14 13:10:00,39.17,39.26,39.15,39.24,12700.0,25.2313,25.2893,25.2184,25.2764,12700.0
2005-10-14 13:15:00,39.24,39.26,39.17,39.2,14700.0,25.2764,25.2893,25.2313,25.2506,14700.0
2005-10-14 13:20:00,39.2,39.28,39.18,39.26,18900.0,25.2506,25.3022,25.2377,25.2893,18900.0
2005-10-14 13:25:00,39.28,39.36,39.28,39.36,7000.0,25.3022,25.3537,25.3022,25.3537,7000.0
2005-10-14 13:30:00,39.35,39.37,39.28,39.28,8200.0,25.3473,25.3601,25.3022,25.3022,8200.0
2005-10-14 13:35:00,39.26,39.28,39.24,39.26,7300.0,25.2893,25.3022,25.2764,25.2893,7300.0
2005-10-14 13:40:00,39.27,39.3,39.26,39.28,5100.0,25.2957,25.315,25.2893,25.3022,5100.0
2005-10-14 13:45:00,39.28,39.37,39.28,39.33,6000.0,25.3022,25.3601,25.3022,25.3344,6000.0
2005-10-14 13:50:00,39.31,39.36,39.3,39.33,13800.0,25.3215,25.3537,25.315,25.3344,13800.0
2005-10-14 13:55:00,39.39,39.41,39.33,39.38,20400.0,25.373,25.3859,25.3344,25.3666,20400.0
2005-10-14 14:00:00,39.38,39.4,39.34,39.35,25100.0,25.3666,25.3795,25.3408,25.3473,25100.0
2005-10-14 14:05:00,39.34,39.37,39.29,39.35,9500.0,25.3408,25.3601,25.3086,25.3473,9500.0
2005-10-14 14:10:00,39.36,39.41,39.36,39.41,7100.0,25.3537,25.3859,25.3537,25.3859,7100.0
2005-10-14 14:15:00,39.39,39.39,39.27,39.28,22300.0,25.373,25.373,25.2957,25.3022,22300.0
2005-10-14 14:20:00,39.3,39.39,39.3,39.35,12200.0,25.315,25.373,25.315,25.3473,12200.0
2005-10-14 14:25:00,39.35,39.36,39.34,39.36,7500.0,25.3473,25.3537,25.3408,25.3537,7500.0
2005-10-14 14:30:00,39.36,39.39,39.33,39.36,33600.0,25.3537,25.373,25.3344,25.3537,33600.0
2005-10-14 14:35:00,39.36,39.39,39.36,39.37,9300.0,25.3537,25.373,25.3537,25.3601,9300.0
2005-10-14 14:40:00,39.36,39.37,39.28,39.29,7600.0,25.3537,25.3601,25.3022,25.3086,7600.0
2005-10-14 14:45:00,39.29,39.33,39.28,39.33,14000.0,25.3086,25.3344,25.3022,25.3344,14000.0
2005-10-14 14:50:00,39.33,39.39,39.33,39.36,10500.0,25.3344,25.373,25.3344,25.3537,10500.0
2005-10-14 14:55:00,39.36,39.38,39.32,39.37,5500.0,25.3537,25.3666,25.3279,25.3601,5500.0
2005-10-14 15:00:00,39.36,39.4,39.34,39.38,37300.0,25.3537,25.3795,25.3408,25.3666,37300.0
2005-10-14 15:05:00,39.38,39.39,39.33,39.36,48100.0,25.3666,25.373,25.3344,25.3537,48100.0
2005-10-14 15:10:00,39.33,39.39,39.33,39.34,21700.0,25.3344,25.373,25.3344,25.3408,21700.0
2005-10-14 15:15:00,39.34,39.35,39.28,39.31,40100.0,25.3408,25.3473,25.3022,25.3215,40100.0
2005-10-14 15:20:00,39.31,39.35,39.31,39.35,38700.0,25.3215,25.3473,25.3215,25.3473,38700.0
2005-10-14 15:25:00,39.36,39.38,39.35,39.35,34800.0,25.3537,25.3666,25.3473,25.3473,34800.0
2005-10-14 15:30:00,39.35,39.37,39.32,39.32,9800.0,25.3473,25.3601,25.3279,25.3279,9800.0
2005-10-14 15:35:00,39.33,39.41,39.33,39.39,29000.0,25.3344,25.3859,25.3344,25.373,29000.0
2005-10-14 15:40:00,39.4,39.41,39.35,39.39,51700.0,25.3795,25.3859,25.3473,25.373,51700.0
2005-10-14 15:45:00,39.38,39.42,39.38,39.4,10600.0,25.3666,25.3923,25.3666,25.3795,10600.0
2005-10-14 15:50:00,39.41,39.47,39.41,39.45,21800.0,25.3859,25.4245,25.3859,25.4117,21800.0
2005-10-14 15:55:00,39.45,39.46,39.41,39.45,20400.0,25.4117,25.4181,25.3859,25.4117,20400.0
2005-10-17 09:30:00,39.33,39.34,39.28,39.28,59900.0,25.3344,25.3408,25.3022,25.3022,59900.0
2005-10-17 09:35:00,39.28,39.42,39.28,39.41,31300.0,25.3022,25.3923,25.3022,25.3859,31300.0
2005-10-17 09:40:00,39.42,39.54,39.42,39.52,22300.0,25.3923,25.4696,25.3923,25.4568,22300.0
2005-10-17 09:45:00,39.5,39.5,39.31,39.35,23400.0,25.4439,25.4439,25.3215,25.3473,23400.0
2005-10-17 09:50:00,39.38,39.38,39.28,39.28,11500.0,25.3666,25.3666,25.3022,25.3022,11500.0
2005-10-17 09:55:00,39.28,39.28,39.12,39.15,12600.0,25.3022,25.3022,25.1991,25.2184,12600.0
2005-10-17 10:00:00,39.15,39.3,39.15,39.3,13400.0,25.2184,25.315,25.2184,25.315,13400.0
2005-10-17 10:05:00,39.33,39.34,39.29,39.32,26800.0,25.3344,25.3408,25.3086,25.3279,26800.0
2005-10-17 10:10:00,39.32,39.34,39.25,39.26,21600.0,25.3279,25.3408,25.2828,25.2893,21600.0
2005-10-17 10:15:00,39.26,39.4,39.26,39.31,16800.0,25.2893,25.3795,25.2893,25.3215,16800.0
2005-10-17 10:20:00,39.3,39.37,39.29,39.29,9800.0,25.315,25.3601,25.3086,25.3086,9800.0
2005-10-17 10:25:00,39.29,39.35,39.28,39.35,8800.0,25.3086,25.3473,25.3022,25.3473,8800.0
2005-10-17 10:30:00,39.36,39.39,39.36,39.38,22800.0,25.3537,25.373,25.3537,25.3666,22800.0
2005-10-17 10:35:00,39.38,39.4,39.36,39.37,9600.0,25.3666,25.3795,25.3537,25.3601,9600.0
2005-10-17 10:40:00,39.36,39.4,39.36,39.38,7400.0,25.3537,25.3795,25.3537,25.3666,7400.0
2005-10-17 10:45:00,39.37,39.41,39.36,39.38,7900.0,25.3601,25.3859,25.3537,25.3666,7900.0
2005-10-17 10:50:00,39.38,39.38,39.33,39.33,10800.0,25.3666,25.3666,25.3344,25.3344,10800.0
2005-10-17 10:55:00,39.32,39.33,39.3,39.32,4000.0,25.3279,25.3344,25.315,25.3279,4000.0
2005-10-17 11:00:00,39.31,39.32,39.31,39.32,5700.0,25.3215,25.3279,25.3215,25.3279,5700.0
2005-10-17 11:05:00,39.32,39.35,39.29,39.32,5600.0,25.3279,25.3473,25.3086,25.3279,5600.0
2005-10-17 11:10:00,39.33,39.39,39.33,39.37,6900.0,25.3344,25.373,25.3344,25.3601,6900.0
2005-10-17 11:15:00,39.37,39.4,39.35,39.36,3400.0,25.3601,25.3795,25.3473,25.3537,3400.0
2005-10-17 11:20:00,39.39,39.39,39.3,39.3,9000.0,25.373,25.373,25.315,25.315,9000.0
2005-10-17 11:25:00,39.31,39.34,39.31,39.34,3800.0,25.3215,25.3408,25.3215,25.3408,3800.0
2005-10-17 11:30:00,39.34,39.34,39.31,39.33,4000.0,25.3408,25.3408,25.3215,25.3344,4000.0
2005-10-17 11:35:00,39.33,39.36,39.32,39.35,3800.0,25.3344,25.3537,25.3279,25.3473,3800.0
2005-10-17 11:40:00,39.34,39.36,39.33,39.34,7600.0,25.3408,25.3537,25.3344,25.3408,7600.0
2005-10-17 11:45:00,39.34,39.43,39.34,39.43,4400.0,25.3408,25.3988,25.3408,25.3988,4400.0
2005-10-17 11:50:00,39.42,39.49,39.42,39.48,6400.0,25.3923,25.4374,25.3923,25.431,6400.0
2005-10-17 11:55:00,39.48,39.5,39.48,39.5,3500.0,25.431,25.4439,25.431,25.4439,3500.0
2005-10-17 12:00:00,39.5,39.5,39.47,39.47,4500.0,25.4439,25.4439,25.4245,25.4245,4500.0
2005-10-17 12:05:00,39.49,39.49,39.41,39.41,10600.0,25.4374,25.4374,25.3859,25.3859,10600.0
2005-10-17 12:10:00,39.42,39.43,39.39,39.39,7200.0,25.3923,25.3988,25.373,25.373,7200.0
2005-10-17 12:15:00,39.38,39.42,39.36,39.42,5700.0,25.3666,25.3923,25.3537,25.3923,5700.0
2005-10-17 12:20:00,39.41,39.42,39.4,39.4,3700.0,25.3859,25.3923,25.3795,25.3795,3700.0
2005-10-17 12:25:00,39.4,39.41,39.38,39.41,4200.0,25.3795,25.3859,25.3666,25.3859,4200.0
2005-10-17 12:30:00,39.41,39.42,39.39,39.39,3500.0,25.3859,25.3923,25.373,25.373,3500.0
2005-10-17 12:35:00,39.39,39.44,39.36,39.42,7900.0,25.373,25.4052,25.3537,25.3923,7900.0
2005-10-17 12:40:00,39.41,39.41,39.32,39.34,18000.0,25.3859,25.3859,25.3279,25.3408,18000.0
2005-10-17 12:45:00,39.3,39.35,39.29,39.35,8000.0,25.315,25.3473,25.3086,25.3473,8000.0
2005-10-17 12:50:00,39.35,39.37,39.3,39.36,6800.0,25.3473,25.3601,25.315,25.3537,6800.0
2005-10-17 12:55:00,39.37,39.38,39.33,39.37,3400.0,25.3601,25.3666,25.3344,25.3601,3400.0
2005-10-17 13:00:00,39.36,39.37,39.3,39.36,5400.0,25.3537,25.3601,25.315,25.3537,5400.0
2005-10-17 13:05:00,39.36,39.4,39.34,39.4,2900.0,25.3537,25.3795,25.3408,25.3795,2900.0
2005-10-17 13:10:00,39.37,39.41,39.35,39.41,3300.0,25.3601,25.3859,25.3473,25.3859,3300.0
2005-10-17 13:15:00,39.4,39.41,39.37,39.41,3900.0,25.3795,25.3859,25.3601,25.3859,3900.0
2005-10-17 13:20:00,39.4,39.49,39.4,39.49,3200.0,25.3795,25.4374,25.3795,25.4374,3200.0
2005-10-17 13:25:00,39.49,39.49,39.44,39.47,4700.0,25.4374,25.4374,25.4052,25.4245,4700.0
2005-10-17 13:30:00,39.47,39.5,39.46,39.5,6000.0,25.4245,25.4439,25.4181,25.4439,6000.0
2005-10-17 13:35:00,39.5,39.5,39.46,39.47,5700.0,25.4439,25.4439,25.4181,25.4245,5700.0
2005-10-17 13:40:00,39.49,39.49,39.45,39.46,3900.0,25.4374,25.4374,25.4117,25.4181,3900.0
2005-10-17 13:45:00,39.46,39.59,39.46,39.59,12500.0,25.4181,25.5018,25.4181,25.5018,12500.0
2005-10-17 13:50:00,39.59,39.63,39.59,39.63,5600.0,25.5018,25.5276,25.5018,25.5276,5600.0
2005-10-17 13:55:00,39.64,39.7,39.64,39.7,10000.0,25.5341,25.5727,25.5341,25.5727,10000.0
2005-10-17 14:00:00,39.7,39.72,39.65,39.66,14600.0,25.5727,25.5856,25.5405,25.5469,14600.0
2005-10-17 14:05:00,39.67,39.72,39.65,39.66,36400.0,25.5534,25.5856,25.5405,25.5469,36400.0
2005-10-17 14:10:00,39.64,39.72,39.64,39.7,14900.0,25.5341,25.5856,25.5341,25.5727,14900.0
2005-10-17 14:15:00,39.71,39.76,39.7,39.75,24700.0,25.5791,25.6114,25.5727,25.6049,24700.0
2005-10-17 14:20:00,39.74,39.76,39.65,39.66,21100.0,25.5985,25.6114,25.5405,25.5469,21100.0
2005-10-17 14:25:00,39.66,39.67,39.63,39.63,12300.0,25.5469,25.5534,25.5276,25.5276,12300.0
2005-10-17 14:30:00,39.63,39.64,39.61,39.63,15600.0,25.5276,25.5341,25.5147,25.5276,15600.0
2005-10-17 14:35:00,39.62,39.69,39.62,39.68,6700.0,25.5212,25.5663,25.5212,25.5598,6700.0
2005-10-17 14:40:00,39.69,39.77,39.69,39.72,11200.0,25.5663,25.6178,25.5663,25.5856,11200.0
2005-10-17 14:45:00,39.72,39.75,39.65,39.65,5400.0,25.5856,25.6049,25.5405,25.5405,5400.0
2005-10-17 14:50:00,39.64,39.68,39.62,39.65,7300.0,25.5341,25.5598,25.5212,25.5405,7300.0
2005-10-17 14:55:00,39.65,39.66,39.62,39.66,9100.0,25.5405,25.5469,25.5212,25.5469,9100.0
2005-10-17 15:00:00,39.66,39.74,39.65,39.72,3800.0,25.5469,25.5985,25.5405,25.5856,3800.0
2005-10-17 15:05:00,39.7,39.75,39.69,39.75,12500.0,25.5727,25.6049,25.5663,25.6049,12500.0
2005-10-17 15:10:00,39.74,39.79,39.73,39.79,16800.0,25.5985,25.6307,25.592,25.6307,16800.0
2005-10-17 15:15:00,39.77,39.79,39.73,39.74,10800.0,25.6178,25.6307,25.592,25.5985,10800.0
2005-10-17 15:20:00,39.73,39.75,39.71,39.75,18600.0,25.592,25.6049,25.5791,25.6049,18600.0
2005-10-17 15:25:00,39.75,39.83,39.74,39.81,20400.0,25.6049,25.6564,25.5985,25.6436,20400.0
2005-10-17 15:30:00,39.82,39.85,39.79,39.8,18600.0,25.65,25.6693,25.6307,25.6371,18600.0
2005-10-17 15:35:00,39.81,39.85,39.79,39.81,14600.0,25.6436,25.6693,25.6307,25.6436,14600.0
2005-10-17 15:40:00,39.81,39.92,39.81,39.92,15700.0,25.6436,25.7144,25.6436,25.7144,15700.0
2005-10-17 15:45:00,39.92,39.92,39.86,39.86,20100.0,25.7144,25.7144,25.6758,25.6758,20100.0
2005-10-17 15:50:00,39.85,39.86,39.8,39.83,30700.0,25.6693,25.6758,25.6371,25.6564,30700.0
2005-10-17 15:55:00,39.83,39.83,39.81,39.81,31100.0,25.6564,25.6564,25.6436,25.6436,31100.0
2005-10-18 09:30:00,40.59,40.6,40.4,40.44,167600.0,26.146,26.1524,26.0236,26.0494,167600.0
2005-10-18 09:35:00,40.43,40.44,40.22,40.22,37400.0,26.0429,26.0494,25.9077,25.9077,37400.0
2005-10-18 09:40:00,40.23,40.23,40.03,40.16,57200.0,25.9141,25.9141,25.7853,25.869,57200.0
2005-10-18 09:45:00,40.16,40.2,40.1,40.1,38900.0,25.869,25.8948,25.8304,25.8304,38900.0
2005-10-18 09:50:00,40.13,40.29,40.1,40.24,56800.0,25.8497,25.9528,25.8304,25.9205,56800.0
2005-10-18 09:55:00,40.2,40.2,39.96,39.96,37200.0,25.8948,25.8948,25.7402,25.7402,37200.0
2005-10-18 10:00:00,39.96,40.02,39.96,39.97,27600.0,25.7402,25.7788,25.7402,25.7466,27600.0
2005-10-18 10:05:00,39.98,39.98,39.86,39.94,39300.0,25.7531,25.7531,25.6758,25.7273,39300.0
2005-10-18 10:10:00,39.94,40.01,39.9,39.98,61700.0,25.7273,25.7724,25.7015,25.7531,61700.0
2005-10-18 10:15:00,39.98,39.99,39.91,39.94,18000.0,25.7531,25.7595,25.708,25.7273,18000.0
2005-10-18 10:20:00,39.95,39.98,39.9,39.91,25300.0,25.7337,25.7531,25.7015,25.708,25300.0
2005-10-18 10:25:00,39.91,39.96,39.91,39.92,23100.0,25.708,25.7402,25.708,25.7144,23100.0
2005-10-18 10:30:00,39.91,39.92,39.8,39.81,43600.0,25.708,25.7144,25.6371,25.6436,43600.0
2005-10-18 10:35:00,39.8,39.84,39.74,39.81,39100.0,25.6371,25.6629,25.5985,25.6436,39100.0
2005-10-18 10:40:00,39.81,39.87,39.76,39.78,54700.0,25.6436,25.6822,25.6114,25.6242,54700.0
2005-10-18 10:45:00,39.76,39.8,39.75,39.77,32200.0,25.6114,25.6371,25.6049,25.6178,32200.0
2005-10-18 10:50:00,39.77,39.77,39.68,39.68,32500.0,25.6178,25.6178,25.5598,25.5598,32500.0
2005-10-18 10:55:00,39.69,39.73,39.68,39.68,23100.0,25.5663,25.592,25.5598,25.5598,23100.0
2005-10-18 11:00:00,39.69,39.72,39.65,39.7,19400.0,25.5663,25.5856,25.5405,25.5727,19400.0
2005-10-18 11:05:00,39.72,39.74,39.61,39.61,30200.0,25.5856,25.5985,25.5147,25.5147,30200.0
2005-10-18 11:10:00,39.61,39.62,39.56,39.56,25900.0,25.5147,25.5212,25.4825,25.4825,25900.0
2005-10-18 11:15:00,39.56,39.63,39.54,39.6,47600.0,25.4825,25.5276,25.4696,25.5083,47600.0
2005-10-18 11:20:00,39.6,39.61,39.47,39.47,22900.0,25.5083,25.5147,25.4245,25.4245,22900.0
2005-10-18 11:25:00,39.47,39.47,39.32,39.32,21400.0,25.4245,25.4245,25.3279,25.3279,21400.0
2005-10-18 11:30:00,39.32,39.4,39.3,39.35,37300.0,25.3279,25.3795,25.315,25.3473,37300.0
2005-10-18 11:35:00,39.34,39.35,39.24,39.27,25800.0,25.3408,25.3473,25.2764,25.2957,25800.0
2005-10-18 11:40:00,39.26,39.28,39.24,39.27,17000.0,25.2893,25.3022,25.2764,25.2957,17000.0
2005-10-18 11:45:00,39.25,39.4,39.25,39.36,42700.0,25.2828,25.3795,25.2828,25.3537,42700.0
2005-10-18 11:50:00,39.36,39.36,39.32,39.34,15600.0,25.3537,25.3537,25.3279,25.3408,15600.0
2005-10-18 11:55:00,39.34,39.37,39.32,39.34,21400.0,25.3408,25.3601,25.3279,25.3408,21400.0
2005-10-18 12:00:00,39.33,39.36,39.31,39.36,44200.0,25.3344,25.3537,25.3215,25.3537,44200.0
2005-10-18 12:05:00,39.36,39.45,39.36,39.4,56000.0,25.3537,25.4117,25.3537,25.3795,56000.0
2005-10-18 12:10:00,39.4,39.44,39.4,39.4,39400.0,25.3795,25.4052,25.3795,25.3795,39400.0
2005-10-18 12:15:00,39.4,39.41,39.38,39.38,16700.0,25.3795,25.3859,25.3666,25.3666,16700.0
2005-10-18 12:20:00,39.38,39.44,39.36,39.43,27100.0,25.3666,25.4052,25.3537,25.3988,27100.0
2005-10-18 12:25:00,39.42,39.53,39.4,39.5,28100.0,25.3923,25.4632,25.3795,25.4439,28100.0
2005-10-18 12:30:00,39.48,39.54,39.48,39.5,35700.0,25.431,25.4696,25.431,25.4439,35700.0
2005-10-18 12:35:00,39.5,39.51,39.49,39.49,15800.0,25.4439,25.4503,25.4374,25.4374,15800.0
2005-10-18 12:40:00,39.47,39.52,39.47,39.5,26200.0,25.4245,25.4568,25.4245,25.4439,26200.0
2005-10-18 12:45:00,39.5,39.53,39.46,39.52,64900.0,25.4439,25.4632,25.4181,25.4568,64900.0
2005-10-18 12:50:00,39.53,39.57,39.5,39.56,22000.0,25.4632,25.489,25.4439,25.4825,22000.0
2005-10-18 12:55:00,39.54,39.54,39.5,39.52,19800.0,25.4696,25.4696,25.4439,25.4568,19800.0
2005-10-18 13:00:00,39.52,39.6,39.52,39.56,14900.0,25.4568,25.5083,25.4568,25.4825,14900.0
2005-10-18 13:05:00,39.57,39.57,39.5,39.55,20300.0,25.489,25.489,25.4439,25.4761,20300.0
2005-10-18 13:10:00,39.55,39.56,39.52,39.52,15100.0,25.4761,25.4825,25.4568,25.4568,15100.0
2005-10-18 13:15:00,39.52,39.52,39.41,39.42,15800.0,25.4568,25.4568,25.3859,25.3923,15800.0
2005-10-18 13:20:00,39.43,39.5,39.42,39.46,38700.0,25.3988,25.4439,25.3923,25.4181,38700.0
2005-10-18 13:25:00,39.46,39.47,39.45,39.47,10700.0,25.4181,25.4245,25.4117,25.4245,10700.0
2005-10-18 13:30:00,39.46,39.5,39.35,39.38,55300.0,25.4181,25.4439,25.3473,25.3666,55300.0
2005-10-18 13:35:00,39.38,39.41,39.37,39.39,24500.0,25.3666,25.3859,25.3601,25.373,24500.0
2005-10-18 13:40:00,39.38,39.5,39.38,39.49,26200.0,25.3666,25.4439,25.3666,25.4374,26200.0
2005-10-18 13:45:00,39.5,39.58,39.49,39.56,23900.0,25.4439,25.4954,25.4374,25.4825,23900.0
2005-10-18 13:50:00,39.57,39.57,39.54,39.56,29500.0,25.489,25.489,25.4696,25.4825,29500.0
2005-10-18 13:55:00,39.56,39.61,39.55,39.61,20700.0,25.4825,25.5147,25.4761,25.5147,20700.0
2005-10-18 14:00:00,39.59,39.65,39.56,39.64,33600.0,25.5018,25.5405,25.4825,25.5341,33600.0
2005-10-18 14:05:00,39.63,39.7,39.61,39.7,22400.0,25.5276,25.5727,25.5147,25.5727,22400.0
2005-10-18 14:10:00,39.7,39.7,39.54,39.59,20500.0,25.5727,25.5727,25.4696,25.5018,20500.0
2005-10-18 14:15:00,39.59,39.59,39.58,39.58,5100.0,25.5018,25.5018,25.4954,25.4954,5100.0
2005-10-18 14:20:00,39.58,39.59,39.57,39.58,23500.0,25.4954,25.5018,25.489,25.4954,23500.0
2005-10-18 14:25:00,39.59,39.59,39.53,39.55,54600.0,25.5018,25.5018,25.4632,25.4761,54600.0
2005-10-18 14:30:00,39.55,39.57,39.51,39.53,25500.0,25.4761,25.489,25.4503,25.4632,25500.0
2005-10-18 14:35:00,39.53,39.56,39.53,39.54,18300.0,25.4632,25.4825,25.4632,25.4696,18300.0
2005-10-18 14:40:00,39.54,39.55,39.47,39.49,24800.0,25.4696,25.4761,25.4245,25.4374,24800.0
2005-10-18 14:45:00,39.51,39.56,39.51,39.53,19600.0,25.4503,25.4825,25.4503,25.4632,19600.0
2005-10-18 14:50:00,39.54,39.56,39.52,39.52,39400.0,25.4696,25.4825,25.4568,25.4568,39400.0
2005-10-18 14:55:00,39.52,39.53,39.42,39.5,17900.0,25.4568,25.4632,25.3923,25.4439,17900.0
2005-10-18 15:00:00,39.49,39.49,39.42,39.43,7800.0,25.4374,25.4374,25.3923,25.3988,7800.0
2005-10-18 15:05:00,39.4,39.44,39.39,39.4,28400.0,25.3795,25.4052,25.373,25.3795,28400.0
2005-10-18 15:10:00,39.4,39.42,39.38,39.41,11100.0,25.3795,25.3923,25.3666,25.3859,11100.0
2005-10-18 15:15:00,39.4,39.46,39.4,39.46,24700.0,25.3795,25.4181,25.3795,25.4181,24700.0
2005-10-18 15:20:00,39.45,39.52,39.45,39.52,18000.0,25.4117,25.4568,25.4117,25.4568,18000.0
2005-10-18 15:25:00,39.51,39.59,39.51,39.56,55800.0,25.4503,25.5018,25.4503,25.4825,55800.0
2005-10-18 15:30:00,39.56,39.62,39.56,39.61,38400.0,25.4825,25.5212,25.4825,25.5147,38400.0
2005-10-18 15:35:00,39.61,39.62,39.57,39.57,42600.0,25.5147,25.5212,25.489,25.489,42600.0
2005-10-18 15:40:00,39.56,39.56,39.48,39.54,14000.0,25.4825,25.4825,25.431,25.4696,14000.0
2005-10-18 15:45:00,39.54,39.54,39.48,39.51,20200.0,25.4696,25.4696,25.431,25.4503,20200.0
2005-10-18 15:50:00,39.51,39.58,39.5,39.5,47700.0,25.4503,25.4954,25.4439,25.4439,47700.0
2005-10-18 15:55:00,39.5,39.52,39.45,39.45,87600.0,25.4439,25.4568,25.4117,25.4117,87600.0
2005-10-19 09:30:00,39.2,39.3,39.19,39.28,53500.0,25.2506,25.315,25.2442,25.3022,53500.0
2005-10-19 09:35:00,39.3,39.45,39.16,39.22,59700.0,25.315,25.4117,25.2249,25.2635,59700.0
2005-10-19 09:40:00,39.22,39.3,39.19,39.27,28100.0,25.2635,25.315,25.2442,25.2957,28100.0
2005-10-19 09:45:00,39.25,39.26,39.16,39.18,30000.0,25.2828,25.2893,25.2249,25.2377,30000.0
2005-10-19 09:50:00,39.18,39.3,39.18,39.28,36300.0,25.2377,25.315,25.2377,25.3022,36300.0
2005-10-19 09:55:00,39.29,39.35,39.25,39.3,112100.0,25.3086,25.3473,25.2828,25.315,112100.0
2005-10-19 10:00:00,39.34,39.45,39.28,39.28,101900.0,25.3408,25.4117,25.3022,25.3022,101900.0
2005-10-19 10:05:00,39.29,39.3,39.23,39.23,33100.0,25.3086,25.315,25.27,25.27,33100.0
2005-10-19 10:10:00,39.24,39.27,39.14,39.14,33200.0,25.2764,25.2957,25.212,25.212,33200.0
2005-10-19 10:15:00,39.12,39.23,39.1,39.23,21400.0,25.1991,25.27,25.1862,25.27,21400.0
2005-10-19 10:20:00,39.22,39.24,39.17,39.2,22400.0,25.2635,25.2764,25.2313,25.2506,22400.0
2005-10-19 10:25:00,39.19,39.32,39.19,39.32,15600.0,25.2442,25.3279,25.2442,25.3279,15600.0
2005-10-19 10:30:00,39.33,39.63,39.33,39.62,39600.0,25.3344,25.5276,25.3344,25.5212,39600.0
2005-10-19 10:35:00,39.61,39.7,39.55,39.69,33900.0,25.5147,25.5727,25.4761,25.5663,33900.0
2005-10-19 10:40:00,39.67,39.7,39.64,39.7,42800.0,25.5534,25.5727,25.5341,25.5727,42800.0
2005-10-19 10:45:00,39.7,39.7,39.6,39.63,36900.0,25.5727,25.5727,25.5083,25.5276,36900.0
2005-10-19 10:50:00,39.63,39.68,39.57,39.6,56600.0,25.5276,25.5598,25.489,25.5083,56600.0
2005-10-19 10:55:00,39.57,39.6,39.53,39.56,17200.0,25.489,25.5083,25.4632,25.4825,17200.0
2005-10-19 11:00:00,39.56,39.56,39.45,39.51,36900.0,25.4825,25.4825,25.4117,25.4503,36900.0
2005-10-19 11:05:00,39.5,39.5,39.35,39.39,29500.0,25.4439,25.4439,25.3473,25.373,29500.0
2005-10-19 11:10:00,39.38,39.4,39.32,39.33,15700.0,25.3666,25.3795,25.3279,25.3344,15700.0
2005-10-19 11:15:00,39.31,39.31,39.26,39.27,20500.0,25.3215,25.3215,25.2893,25.2957,20500.0
2005-10-19 11:20:00,39.25,39.27,39.14,39.14,20800.0,25.2828,25.2957,25.212,25.212,20800.0
2005-10-19 11:25:00,39.14,39.16,39.1,39.1,19700.0,25.212,25.2249,25.1862,25.1862,19700.0
2005-10-19 11:30:00,39.11,39.19,39.11,39.15,30300.0,25.1927,25.2442,25.1927,25.2184,30300.0
2005-10-19 11:35:00,39.15,39.16,39.0,39.0,44700.0,25.2184,25.2249,25.1218,25.1218,44700.0
2005-10-19 11:40:00,39.0,39.02,38.97,38.98,40000.0,25.1218,25.1347,25.1025,25.1089,40000.0
2005-10-19 11:45:00,38.98,39.0,38.92,38.93,28100.0,25.1089,25.1218,25.0703,25.0767,28100.0
2005-10-19 11:50:00,38.93,38.98,38.9,38.91,33000.0,25.0767,25.1089,25.0574,25.0638,33000.0
2005-10-19 11:55:00,38.92,38.98,38.87,38.97,36200.0,25.0703,25.1089,25.0381,25.1025,36200.0
2005-10-19 12:00:00,38.97,38.99,38.95,38.99,46400.0,25.1025,25.1154,25.0896,25.1154,46400.0
2005-10-19 12:05:00,39.0,39.0,38.95,38.95,79300.0,25.1218,25.1218,25.0896,25.0896,79300.0
2005-10-19 12:10:00,38.95,39.01,38.95,38.98,22400.0,25.0896,25.1282,25.0896,25.1089,22400.0
2005-10-19 12:15:00,38.98,38.98,38.93,38.93,85800.0,25.1089,25.1089,25.0767,25.0767,85800.0
2005-10-19 12:20:00,38.93,38.94,38.88,38.9,95800.0,25.0767,25.0832,25.0445,25.0574,95800.0
2005-10-19 12:25:00,38.93,39.01,38.92,39.01,53600.0,25.0767,25.1282,25.0703,25.1282,53600.0
2005-10-19 12:30:00,39.03,39.07,38.98,38.99,61300.0,25.1411,25.1669,25.1089,25.1154,61300.0
2005-10-19 12:35:00,38.99,39.04,38.96,38.97,42500.0,25.1154,25.1476,25.096,25.1025,42500.0
2005-10-19 12:40:00,38.98,39.0,38.96,38.98,60900.0,25.1089,25.1218,25.096,25.1089,60900.0
2005-10-19 12:45:00,38.99,38.99,38.89,38.9,65100.0,25.1154,25.1154,25.0509,25.0574,65100.0
2005-10-19 12:50:00,38.89,38.89,38.83,38.85,46000.0,25.0509,25.0509,25.0123,25.0252,46000.0
2005-10-19 12:55:00,38.84,38.88,38.83,38.85,42400.0,25.0187,25.0445,25.0123,25.0252,42400.0
2005-10-19 13:00:00,38.85,38.85,38.79,38.84,81300.0,25.0252,25.0252,24.9865,25.0187,81300.0
2005-10-19 13:05:00,38.81,38.81,38.76,38.77,9200.0,24.9994,24.9994,24.9672,24.9736,9200.0
2005-10-19 13:10:00,38.77,38.79,38.75,38.79,36300.0,24.9736,24.9865,24.9608,24.9865,36300.0
2005-10-19 13:15:00,38.82,38.87,38.8,38.83,68100.0,25.0059,25.0381,24.993,25.0123,68100.0
2005-10-19 13:20:00,38.82,38.9,38.82,38.85,45900.0,25.0059,25.0574,25.0059,25.0252,45900.0
2005-10-19 13:25:00,38.85,38.88,38.79,38.81,74300.0,25.0252,25.0445,24.9865,24.9994,74300.0
2005-10-19 13:30:00,38.81,38.86,38.77,38.79,44400.0,24.9994,25.0316,24.9736,24.9865,44400.0
2005-10-19 13:35:00,38.8,38.82,38.78,38.8,34400.0,24.993,25.0059,24.9801,24.993,34400.0
2005-10-19 13:40:00,38.78,38.79,38.76,38.78,22600.0,24.9801,24.9865,24.9672,24.9801,22600.0
2005-10-19 13:45:00,38.78,38.8,38.73,38.74,24200.0,24.9801,24.993,24.9479,24.9543,24200.0
2005-10-19 13:50:00,38.74,38.75,38.72,38.73,19200.0,24.9543,24.9608,24.9414,24.9479,19200.0
2005-10-19 13:55:00,38.72,38.72,38.65,38.65,56400.0,24.9414,24.9414,24.8963,24.8963,56400.0
2005-10-19 14:00:00,38.66,38.8,38.65,38.79,83300.0,24.9028,24.993,24.8963,24.9865,83300.0
2005-10-19 14:05:00,38.77,38.79,38.73,38.73,44900.0,24.9736,24.9865,24.9479,24.9479,44900.0
2005-10-19 14:10:00,38.72,38.75,38.71,38.72,49900.0,24.9414,24.9608,24.935,24.9414,49900.0
2005-10-19 14:15:00,38.71,38.78,38.7,38.76,49200.0,24.935,24.9801,24.9286,24.9672,49200.0
2005-10-19 14:20:00,38.77,38.83,38.75,38.82,24200.0,24.9736,25.0123,24.9608,25.0059,24200.0
2005-10-19 14:25:00,38.83,38.97,38.83,38.97,27500.0,25.0123,25.1025,25.0123,25.1025,27500.0
2005-10-19 14:30:00,38.99,39.03,38.97,38.98,39900.0,25.1154,25.1411,25.1025,25.1089,39900.0
2005-10-19 14:35:00,38.98,38.99,38.96,38.98,43900.0,25.1089,25.1154,25.096,25.1089,43900.0
2005-10-19 14:40:00,38.98,39.0,38.96,39.0,73200.0,25.1089,25.1218,25.096,25.1218,73200.0
2005-10-19 14:45:00,38.99,39.03,38.99,39.02,40100.0,25.1154,25.1411,25.1154,25.1347,40100.0
2005-10-19 14:50:00,39.02,39.06,39.01,39.01,50600.0,25.1347,25.1604,25.1282,25.1282,50600.0
2005-10-19 14:55:00,39.01,39.06,39.0,39.06,57900.0,25.1282,25.1604,25.1218,25.1604,57900.0
2005-10-19 15:00:00,39.05,39.1,39.01,39.1,35000.0,25.154,25.1862,25.1282,25.1862,35000.0
2005-10-19 15:05:00,39.06,39.09,38.99,39.05,112300.0,25.1604,25.1798,25.1154,25.154,112300.0
2005-10-19 15:10:00,39.03,39.05,39.01,39.01,42500.0,25.1411,25.154,25.1282,25.1282,42500.0
2005-10-19 15:15:00,39.02,39.07,39.01,39.06,54700.0,25.1347,25.1669,25.1282,25.1604,54700.0
2005-10-19 15:20:00,39.06,39.14,39.06,39.12,72000.0,25.1604,25.212,25.1604,25.1991,72000.0
2005-10-19 15:25:00,39.12,39.12,39.05,39.05,35700.0,25.1991,25.1991,25.154,25.154,35700.0
2005-10-19 15:30:00,39.05,39.06,39.04,39.05,47900.0,25.154,25.1604,25.1476,25.154,47900.0
2005-10-19 15:35:00,39.06,39.09,39.05,39.06,32100.0,25.1604,25.1798,25.154,25.1604,32100.0
2005-10-19 15:40:00,39.05,39.31,39.05,39.31,77400.0,25.154,25.3215,25.154,25.3215,77400.0
2005-10-19 15:45:00,39.32,39.36,39.25,39.31,72100.0,25.3279,25.3537,25.2828,25.3215,72100.0
2005-10-19 15:50:00,39.33,39.37,39.32,39.32,47900.0,25.3344,25.3601,25.3279,25.3279,47900.0
2005-10-19 15:55:00,39.33,39.34,39.3,39.32,68500.0,25.3344,25.3408,25.315,25.3279,68500.0
2005-10-20 09:30:00,40.13,40.13,39.6,39.65,39700.0,25.8497,25.8497,25.5083,25.5405,39700.0
2005-10-20 09:35:00,39.66,39.75,39.57,39.57,30900.0,25.5469,25.6049,25.489,25.489,30900.0
2005-10-20 09:40:00,39.56,39.83,39.56,39.78,45300.0,25.4825,25.6564,25.4825,25.6242,45300.0
2005-10-20 09:45:00,39.78,39.78,39.56,39.56,21100.0,25.6242,25.6242,25.4825,25.4825,21100.0
2005-10-20 09:50:00,39.56,39.71,39.54,39.69,16100.0,25.4825,25.5791,25.4696,25.5663,16100.0
2005-10-20 09:55:00,39.69,39.9,39.69,39.85,22600.0,25.5663,25.7015,25.5663,25.6693,22600.0
2005-10-20 10:00:00,39.81,40.08,39.81,39.88,52800.0,25.6436,25.8175,25.6436,25.6886,52800.0
2005-10-20 10:05:00,39.87,39.92,39.78,39.83,14200.0,25.6822,25.7144,25.6242,25.6564,14200.0
2005-10-20 10:10:00,39.83,39.89,39.81,39.89,17800.0,25.6564,25.6951,25.6436,25.6951,17800.0
2005-10-20 10:15:00,39.87,39.93,39.82,39.87,22100.0,25.6822,25.7209,25.65,25.6822,22100.0
2005-10-20 10:20:00,39.88,39.95,39.86,39.93,17700.0,25.6886,25.7337,25.6758,25.7209,17700.0
2005-10-20 10:25:00,39.94,39.94,39.85,39.89,18400.0,25.7273,25.7273,25.6693,25.6951,18400.0
2005-10-20 10:30:00,39.89,39.94,39.87,39.92,43800.0,25.6951,25.7273,25.6822,25.7144,43800.0
2005-10-20 10:35:00,39.93,39.96,39.91,39.95,21700.0,25.7209,25.7402,25.708,25.7337,21700.0
2005-10-20 10:40:00,39.95,40.04,39.94,40.04,30000.0,25.7337,25.7917,25.7273,25.7917,30000.0
2005-10-20 10:45:00,40.05,40.13,40.05,40.11,55300.0,25.7982,25.8497,25.7982,25.8368,55300.0
2005-10-20 10:50:00,40.11,40.12,40.05,40.11,52800.0,25.8368,25.8432,25.7982,25.8368,52800.0
2005-10-20 10:55:00,40.11,40.11,40.02,40.02,13700.0,25.8368,25.8368,25.7788,25.7788,13700.0
2005-10-20 11:00:00,40.03,40.03,39.92,39.94,26300.0,25.7853,25.7853,25.7144,25.7273,26300.0
2005-10-20 11:05:00,39.95,39.97,39.94,39.97,11900.0,25.7337,25.7466,25.7273,25.7466,11900.0
2005-10-20 11:10:00,39.97,39.99,39.96,39.99,11200.0,25.7466,25.7595,25.7402,25.7595,11200.0
2005-10-20 11:15:00,39.98,39.98,39.87,39.94,23800.0,25.7531,25.7531,25.6822,25.7273,23800.0
2005-10-20 11:20:00,39.94,40.03,39.94,40.03,12300.0,25.7273,25.7853,25.7273,25.7853,12300.0
2005-10-20 11:25:00,40.03,40.06,40.01,40.06,23800.0,25.7853,25.8046,25.7724,25.8046,23800.0
2005-10-20 11:30:00,40.06,40.12,40.06,40.11,8700.0,25.8046,25.8432,25.8046,25.8368,8700.0
2005-10-20 11:35:00,40.12,40.24,40.12,40.21,16700.0,25.8432,25.9205,25.8432,25.9012,16700.0
2005-10-20 11:40:00,40.2,40.23,40.2,40.23,8900.0,25.8948,25.9141,25.8948,25.9141,8900.0
2005-10-20 11:45:00,40.21,40.22,40.17,40.22,10100.0,25.9012,25.9077,25.8755,25.9077,10100.0
2005-10-20 11:50:00,40.21,40.21,40.15,40.15,5500.0,25.9012,25.9012,25.8626,25.8626,5500.0
2005-10-20 11:55:00,40.15,40.15,40.08,40.1,6000.0,25.8626,25.8626,25.8175,25.8304,6000.0
2005-10-20 12:00:00,40.1,40.17,40.1,40.14,14600.0,25.8304,25.8755,25.8304,25.8561,14600.0
2005-10-20 12:05:00,40.15,40.15,40.05,40.05,7800.0,25.8626,25.8626,25.7982,25.7982,7800.0
2005-10-20 12:10:00,40.04,40.07,39.98,40.01,16100.0,25.7917,25.811,25.7531,25.7724,16100.0
2005-10-20 12:15:00,40.02,40.08,40.02,40.08,7900.0,25.7788,25.8175,25.7788,25.8175,7900.0
2005-10-20 12:20:00,40.06,40.1,40.02,40.03,9600.0,25.8046,25.8304,25.7788,25.7853,9600.0
2005-10-20 12:25:00,40.04,40.14,40.04,40.13,12100.0,25.7917,25.8561,25.7917,25.8497,12100.0
2005-10-20 12:30:00,40.11,40.11,40.05,40.07,9700.0,25.8368,25.8368,25.7982,25.811,9700.0
2005-10-20 12:35:00,40.07,40.08,40.02,40.03,13000.0,25.811,25.8175,25.7788,25.7853,13000.0
2005-10-20 12:40:00,40.03,40.04,39.97,39.97,8100.0,25.7853,25.7917,25.7466,25.7466,8100.0
2005-10-20 12:45:00,39.97,39.99,39.92,39.92,12900.0,25.7466,25.7595,25.7144,25.7144,12900.0
2005-10-20 12:50:00,39.91,39.92,39.83,39.83,10600.0,25.708,25.7144,25.6564,25.6564,10600.0
2005-10-20 12:55:00,39.84,39.86,39.83,39.86,6800.0,25.6629,25.6758,25.6564,25.6758,6800.0
2005-10-20 13:00:00,39.86,39.94,39.86,39.94,10000.0,25.6758,25.7273,25.6758,25.7273,10000.0
2005-10-20 13:05:00,39.94,40.08,39.93,40.06,13100.0,25.7273,25.8175,25.7209,25.8046,13100.0
2005-10-20 13:10:00,40.06,40.07,40.01,40.01,14200.0,25.8046,25.811,25.7724,25.7724,14200.0
2005-10-20 13:15:00,39.99,39.99,39.92,39.94,19700.0,25.7595,25.7595,25.7144,25.7273,19700.0
2005-10-20 13:20:00,39.94,39.97,39.93,39.97,11000.0,25.7273,25.7466,25.7209,25.7466,11000.0
2005-10-20 13:25:00,39.97,39.99,39.89,39.89,9400.0,25.7466,25.7595,25.6951,25.6951,9400.0
2005-10-20 13:30:00,39.89,39.9,39.86,39.89,17100.0,25.6951,25.7015,25.6758,25.6951,17100.0
2005-10-20 13:35:00,39.9,39.95,39.89,39.89,19600.0,25.7015,25.7337,25.6951,25.6951,19600.0
2005-10-20 13:40:00,39.89,39.94,39.88,39.94,8700.0,25.6951,25.7273,25.6886,25.7273,8700.0
2005-10-20 13:45:00,39.94,39.94,39.84,39.89,13500.0,25.7273,25.7273,25.6629,25.6951,13500.0
2005-10-20 13:50:00,39.9,39.96,39.89,39.96,12500.0,25.7015,25.7402,25.6951,25.7402,12500.0
2005-10-20 13:55:00,39.97,39.99,39.91,39.97,14300.0,25.7466,25.7595,25.708,25.7466,14300.0
2005-10-20 14:00:00,39.95,39.98,39.9,39.96,25300.0,25.7337,25.7531,25.7015,25.7402,25300.0
2005-10-20 14:05:00,39.93,40.0,39.9,39.93,12800.0,25.7209,25.7659,25.7015,25.7209,12800.0
2005-10-20 14:10:00,39.91,39.92,39.83,39.85,10200.0,25.708,25.7144,25.6564,25.6693,10200.0
2005-10-20 14:15:00,39.85,39.86,39.77,39.79,15100.0,25.6693,25.6758,25.6178,25.6307,15100.0
2005-10-20 14:20:00,39.78,39.78,39.64,39.64,28700.0,25.6242,25.6242,25.5341,25.5341,28700.0
2005-10-20 14:25:00,39.63,39.72,39.61,39.71,25800.0,25.5276,25.5856,25.5147,25.5791,25800.0
2005-10-20 14:30:00,39.71,39.73,39.67,39.67,24600.0,25.5791,25.592,25.5534,25.5534,24600.0
2005-10-20 14:35:00,39.67,39.71,39.65,39.68,19200.0,25.5534,25.5791,25.5405,25.5598,19200.0
2005-10-20 14:40:00,39.67,39.74,39.67,39.73,15800.0,25.5534,25.5985,25.5534,25.592,15800.0
2005-10-20 14:45:00,39.72,39.73,39.69,39.69,8100.0,25.5856,25.592,25.5663,25.5663,8100.0
2005-10-20 14:50:00,39.69,39.73,39.69,39.72,6800.0,25.5663,25.592,25.5663,25.5856,6800.0
2005-10-20 14:55:00,39.72,39.72,39.66,39.67,8400.0,25.5856,25.5856,25.5469,25.5534,8400.0
2005-10-20 15:00:00,39.66,39.73,39.66,39.71,8400.0,25.5469,25.592,25.5469,25.5791,8400.0
2005-10-20 15:05:00,39.72,39.73,39.69,39.71,8300.0,25.5856,25.592,25.5663,25.5791,8300.0
2005-10-20 15:10:00,39.72,39.72,39.53,39.53,26600.0,25.5856,25.5856,25.4632,25.4632,26600.0
2005-10-20 15:15:00,39.54,39.58,39.45,39.45,22200.0,25.4696,25.4954,25.4117,25.4117,22200.0
2005-10-20 15:20:00,39.45,39.51,39.31,39.44,25200.0,25.4117,25.4503,25.3215,25.4052,25200.0
2005-10-20 15:25:00,39.44,39.44,39.18,39.22,29800.0,25.4052,25.4052,25.2377,25.2635,29800.0
2005-10-20 15:30:00,39.22,39.51,39.22,39.48,25300.0,25.2635,25.4503,25.2635,25.431,25300.0
2005-10-20 15:35:00,39.48,39.5,39.37,39.39,52600.0,25.431,25.4439,25.3601,25.373,52600.0
2005-10-20 15:40:00,39.44,39.44,39.26,39.28,65000.0,25.4052,25.4052,25.2893,25.3022,65000.0
2005-10-20 15:45:00,39.3,39.38,39.22,39.3,45800.0,25.315,25.3666,25.2635,25.315,45800.0
2005-10-20 15:50:00,39.31,39.41,39.29,39.39,30000.0,25.3215,25.3859,25.3086,25.373,30000.0
2005-10-20 15:55:00,39.4,39.42,39.34,39.34,50400.0,25.3795,25.3923,25.3408,25.3408,50400.0
2005-10-21 09:30:00,39.6,39.82,39.55,39.75,139500.0,25.5083,25.65,25.4761,25.6049,139500.0
2005-10-21 09:35:00,39.81,39.9,39.61,39.84,16500.0,25.6436,25.7015,25.5147,25.6629,16500.0
2005-10-21 09:40:00,39.77,39.89,39.65,39.67,26200.0,25.6178,25.6951,25.5405,25.5534,26200.0
2005-10-21 09:45:00,39.63,39.67,39.58,39.64,22400.0,25.5276,25.5534,25.4954,25.5341,22400.0
2005-10-21 09:50:00,39.65,39.88,39.61,39.88,37800.0,25.5405,25.6886,25.5147,25.6886,37800.0
2005-10-21 09:55:00,39.85,39.96,39.78,39.83,30500.0,25.6693,25.7402,25.6242,25.6564,30500.0
2005-10-21 10:00:00,39.87,39.89,39.7,39.71,25400.0,25.6822,25.6951,25.5727,25.5791,25400.0
2005-10-21 10:05:00,39.7,39.7,39.46,39.48,37100.0,25.5727,25.5727,25.4181,25.431,37100.0
2005-10-21 10:10:00,39.47,39.66,39.47,39.57,20700.0,25.4245,25.5469,25.4245,25.489,20700.0
2005-10-21 10:15:00,39.57,39.62,39.52,39.62,9700.0,25.489,25.5212,25.4568,25.5212,9700.0
2005-10-21 10:20:00,39.6,39.6,39.51,39.53,13400.0,25.5083,25.5083,25.4503,25.4632,13400.0
2005-10-21 10:25:00,39.53,39.63,39.51,39.61,11400.0,25.4632,25.5276,25.4503,25.5147,11400.0
2005-10-21 10:30:00,39.59,39.6,39.51,39.52,8800.0,25.5018,25.5083,25.4503,25.4568,8800.0
2005-10-21 10:35:00,39.51,39.61,39.44,39.61,12300.0,25.4503,25.5147,25.4052,25.5147,12300.0
2005-10-21 10:40:00,39.58,39.59,39.41,39.41,9500.0,25.4954,25.5018,25.3859,25.3859,9500.0
2005-10-21 10:45:00,39.37,39.42,39.23,39.25,18100.0,25.3601,25.3923,25.27,25.2828,18100.0
2005-10-21 10:50:00,39.26,39.33,39.2,39.2,16800.0,25.2893,25.3344,25.2506,25.2506,16800.0
2005-10-21 10:55:00,39.17,39.29,39.07,39.15,31800.0,25.2313,25.3086,25.1669,25.2184,31800.0
2005-10-21 11:00:00,39.16,39.16,39.05,39.06,21700.0,25.2249,25.2249,25.154,25.1604,21700.0
2005-10-21 11:05:00,39.07,39.12,39.04,39.12,17300.0,25.1669,25.1991,25.1476,25.1991,17300.0
2005-10-21 11:10:00,39.13,39.19,39.04,39.04,9500.0,25.2055,25.2442,25.1476,25.1476,9500.0
2005-10-21 11:15:00,39.04,39.15,39.02,39.15,11700.0,25.1476,25.2184,25.1347,25.2184,11700.0
2005-10-21 11:20:00,39.13,39.13,39.11,39.12,8200.0,25.2055,25.2055,25.1927,25.1991,8200.0
2005-10-21 11:25:00,39.11,39.16,39.09,39.16,10400.0,25.1927,25.2249,25.1798,25.2249,10400.0
2005-10-21 11:30:00,39.16,39.16,39.08,39.11,9200.0,25.2249,25.2249,25.1733,25.1927,9200.0
2005-10-21 11:35:00,39.09,39.09,39.0,39.01,15200.0,25.1798,25.1798,25.1218,25.1282,15200.0
2005-10-21 11:40:00,39.01,39.05,39.0,39.01,14800.0,25.1282,25.154,25.1218,25.1282,14800.0
2005-10-21 11:45:00,39.0,39.01,38.98,39.0,23200.0,25.1218,25.1282,25.1089,25.1218,23200.0
2005-10-21 11:50:00,39.0,39.02,38.99,39.0,6300.0,25.1218,25.1347,25.1154,25.1218,6300.0
2005-10-21 11:55:00,39.0,39.01,38.98,38.99,44300.0,25.1218,25.1282,25.1089,25.1154,44300.0
2005-10-21 12:00:00,38.97,39.01,38.91,38.91,12700.0,25.1025,25.1282,25.0638,25.0638,12700.0
2005-10-21 12:05:00,38.91,38.98,38.9,38.96,11700.0,25.0638,25.1089,25.0574,25.096,11700.0
2005-10-21 12:10:00,38.96,39.09,38.95,39.06,17400.0,25.096,25.1798,25.0896,25.1604,17400.0
2005-10-21 12:15:00,39.05,39.05,38.93,38.93,12700.0,25.154,25.154,25.0767,25.0767,12700.0
2005-10-21 12:20:00,38.93,38.93,38.9,38.9,7400.0,25.0767,25.0767,25.0574,25.0574,7400.0
2005-10-21 12:25:00,38.9,39.03,38.89,38.97,25900.0,25.0574,25.1411,25.0509,25.1025,25900.0
2005-10-21 12:30:00,38.95,38.99,38.95,38.98,12800.0,25.0896,25.1154,25.0896,25.1089,12800.0
2005-10-21 12:35:00,38.98,39.01,38.95,38.98,14900.0,25.1089,25.1282,25.0896,25.1089,14900.0
2005-10-21 12:40:00,38.98,39.05,38.96,39.01,17400.0,25.1089,25.154,25.096,25.1282,17400.0
2005-10-21 12:45:00,39.02,39.03,38.99,39.0,11600.0,25.1347,25.1411,25.1154,25.1218,11600.0
2005-10-21 12:50:00,39.01,39.2,39.0,39.2,26600.0,25.1282,25.2506,25.1218,25.2506,26600.0
2005-10-21 12:55:00,39.21,39.32,39.19,39.29,12500.0,25.2571,25.3279,25.2442,25.3086,12500.0
2005-10-21 13:00:00,39.3,39.3,39.18,39.22,8900.0,25.315,25.315,25.2377,25.2635,8900.0
2005-10-21 13:05:00,39.22,39.22,39.15,39.16,6000.0,25.2635,25.2635,25.2184,25.2249,6000.0
2005-10-21 13:10:00,39.15,39.18,39.15,39.16,7700.0,25.2184,25.2377,25.2184,25.2249,7700.0
2005-10-21 13:15:00,39.16,39.18,39.14,39.14,5600.0,25.2249,25.2377,25.212,25.212,5600.0
2005-10-21 13:20:00,39.14,39.16,39.13,39.15,6200.0,25.212,25.2249,25.2055,25.2184,6200.0
2005-10-21 13:25:00,39.16,39.18,39.13,39.18,8900.0,25.2249,25.2377,25.2055,25.2377,8900.0
2005-10-21 13:30:00,39.19,39.31,39.19,39.23,16000.0,25.2442,25.3215,25.2442,25.27,16000.0
2005-10-21 13:35:00,39.21,39.24,39.18,39.23,7400.0,25.2571,25.2764,25.2377,25.27,7400.0
2005-10-21 13:40:00,39.24,39.27,39.2,39.26,11900.0,25.2764,25.2957,25.2506,25.2893,11900.0
2005-10-21 13:45:00,39.26,39.29,39.26,39.28,9000.0,25.2893,25.3086,25.2893,25.3022,9000.0
2005-10-21 13:50:00,39.28,39.28,39.16,39.2,12600.0,25.3022,25.3022,25.2249,25.2506,12600.0
2005-10-21 13:55:00,39.19,39.26,39.17,39.24,20200.0,25.2442,25.2893,25.2313,25.2764,20200.0
2005-10-21 14:00:00,39.23,39.24,39.15,39.18,11200.0,25.27,25.2764,25.2184,25.2377,11200.0
2005-10-21 14:05:00,39.17,39.19,39.15,39.15,23300.0,25.2313,25.2442,25.2184,25.2184,23300.0
2005-10-21 14:10:00,39.15,39.2,39.1,39.15,83600.0,25.2184,25.2506,25.1862,25.2184,83600.0
2005-10-21 14:15:00,39.15,39.16,39.12,39.12,18200.0,25.2184,25.2249,25.1991,25.1991,18200.0
2005-10-21 14:20:00,39.12,39.15,39.1,39.13,11200.0,25.1991,25.2184,25.1862,25.2055,11200.0
2005-10-21 14:25:00,39.13,39.14,39.06,39.1,21900.0,25.2055,25.212,25.1604,25.1862,21900.0
2005-10-21 14:30:00,39.09,39.19,39.08,39.19,30000.0,25.1798,25.2442,25.1733,25.2442,30000.0
2005-10-21 14:35:00,39.18,39.25,39.07,39.1,40500.0,25.2377,25.2828,25.1669,25.1862,40500.0
2005-10-21 14:40:00,39.1,39.11,39.0,39.08,25100.0,25.1862,25.1927,25.1218,25.1733,25100.0
2005-10-21 14:45:00,39.08,39.1,39.03,39.04,18200.0,25.1733,25.1862,25.1411,25.1476,18200.0
2005-10-21 14:50:00,39.03,39.04,38.99,39.01,24400.0,25.1411,25.1476,25.1154,25.1282,24400.0
2005-10-21 14:55:00,39.01,39.04,39.0,39.0,14000.0,25.1282,25.1476,25.1218,25.1218,14000.0
2005-10-21 15:00:00,38.99,39.03,38.99,39.0,14300.0,25.1154,25.1411,25.1154,25.1218,14300.0
2005-10-21 15:05:00,39.0,39.0,38.95,38.95,46000.0,25.1218,25.1218,25.0896,25.0896,46000.0
2005-10-21 15:10:00,38.96,39.02,38.95,39.02,27300.0,25.096,25.1347,25.0896,25.1347,27300.0
2005-10-21 15:15:00,39.02,39.03,38.97,38.97,12600.0,25.1347,25.1411,25.1025,25.1025,12600.0
2005-10-21 15:20:00,38.97,39.0,38.95,38.98,47700.0,25.1025,25.1218,25.0896,25.1089,47700.0
2005-10-21 15:25:00,38.98,39.04,38.97,39.01,63400.0,25.1089,25.1476,25.1025,25.1282,63400.0
2005-10-21 15:30:00,39.01,39.03,38.96,38.97,22800.0,25.1282,25.1411,25.096,25.1025,22800.0
2005-10-21 15:35:00,38.97,38.98,38.93,38.94,26900.0,25.1025,25.1089,25.0767,25.0832,26900.0
2005-10-21 15:40:00,38.94,38.94,38.82,38.84,53100.0,25.0832,25.0832,25.0059,25.0187,53100.0
2005-10-21 15:45:00,38.83,38.85,38.8,38.85,63100.0,25.0123,25.0252,24.993,25.0252,63100.0
2005-10-21 15:50:00,38.86,38.86,38.75,38.81,67500.0,25.0316,25.0316,24.9608,24.9994,67500.0
2005-10-21 15:55:00,38.81,38.87,38.78,38.86,36100.0,24.9994,25.0381,24.9801,25.0316,36100.0
2005-10-24 09:30:00,39.0,39.31,39.0,39.27,48100.0,25.1218,25.3215,25.1218,25.2957,48100.0
2005-10-24 09:35:00,39.29,39.32,39.15,39.17,13000.0,25.3086,25.3279,25.2184,25.2313,13000.0
2005-10-24 09:40:00,39.17,39.29,38.95,39.16,24800.0,25.2313,25.3086,25.0896,25.2249,24800.0
2005-10-24 09:45:00,39.15,39.25,38.94,39.17,13500.0,25.2184,25.2828,25.0832,25.2313,13500.0
2005-10-24 09:50:00,39.16,39.35,39.16,39.35,11800.0,25.2249,25.3473,25.2249,25.3473,11800.0
2005-10-24 09:55:00,39.37,39.39,39.24,39.27,74700.0,25.3601,25.373,25.2764,25.2957,74700.0
2005-10-24 10:00:00,39.26,39.38,39.24,39.38,27900.0,25.2893,25.3666,25.2764,25.3666,27900.0
2005-10-24 10:05:00,39.37,39.42,39.23,39.42,29300.0,25.3601,25.3923,25.27,25.3923,29300.0
2005-10-24 10:10:00,39.43,39.57,39.34,39.53,17500.0,25.3988,25.489,25.3408,25.4632,17500.0
2005-10-24 10:15:00,39.56,39.6,39.53,39.6,21200.0,25.4825,25.5083,25.4632,25.5083,21200.0
2005-10-24 10:20:00,39.6,39.63,39.55,39.63,25800.0,25.5083,25.5276,25.4761,25.5276,25800.0
2005-10-24 10:25:00,39.63,39.63,39.36,39.37,38400.0,25.5276,25.5276,25.3537,25.3601,38400.0
2005-10-24 10:30:00,39.36,39.57,39.36,39.57,27400.0,25.3537,25.489,25.3537,25.489,27400.0
2005-10-24 10:35:00,39.54,39.54,39.41,39.45,27200.0,25.4696,25.4696,25.3859,25.4117,27200.0
2005-10-24 10:40:00,39.49,39.52,39.44,39.45,28400.0,25.4374,25.4568,25.4052,25.4117,28400.0
2005-10-24 10:45:00,39.46,39.56,39.44,39.45,13000.0,25.4181,25.4825,25.4052,25.4117,13000.0
2005-10-24 10:50:00,39.45,39.52,39.4,39.5,25600.0,25.4117,25.4568,25.3795,25.4439,25600.0
2005-10-24 10:55:00,39.5,39.56,39.48,39.48,12200.0,25.4439,25.4825,25.431,25.431,12200.0
2005-10-24 11:00:00,39.49,39.71,39.47,39.66,13000.0,25.4374,25.5791,25.4245,25.5469,13000.0
2005-10-24 11:05:00,39.66,39.66,39.54,39.6,9900.0,25.5469,25.5469,25.4696,25.5083,9900.0
2005-10-24 11:10:00,39.6,39.6,39.46,39.51,7500.0,25.5083,25.5083,25.4181,25.4503,7500.0
2005-10-24 11:15:00,39.53,39.6,39.5,39.59,6700.0,25.4632,25.5083,25.4439,25.5018,6700.0
2005-10-24 11:20:00,39.55,39.58,39.46,39.58,12800.0,25.4761,25.4954,25.4181,25.4954,12800.0
2005-10-24 11:25:00,39.56,39.74,39.53,39.71,11600.0,25.4825,25.5985,25.4632,25.5791,11600.0
2005-10-24 11:30:00,39.71,39.72,39.6,39.6,15000.0,25.5791,25.5856,25.5083,25.5083,15000.0
2005-10-24 11:35:00,39.59,39.68,39.59,39.63,7500.0,25.5018,25.5598,25.5018,25.5276,7500.0
2005-10-24 11:40:00,39.66,39.68,39.61,39.67,11400.0,25.5469,25.5598,25.5147,25.5534,11400.0
2005-10-24 11:45:00,39.67,39.73,39.61,39.73,8400.0,25.5534,25.592,25.5147,25.592,8400.0
2005-10-24 11:50:00,39.75,39.8,39.69,39.7,14600.0,25.6049,25.6371,25.5663,25.5727,14600.0
2005-10-24 11:55:00,39.71,39.73,39.66,39.66,5300.0,25.5791,25.592,25.5469,25.5469,5300.0
2005-10-24 12:00:00,39.66,39.71,39.65,39.71,14300.0,25.5469,25.5791,25.5405,25.5791,14300.0
2005-10-24 12:05:00,39.7,39.73,39.68,39.68,46300.0,25.5727,25.592,25.5598,25.5598,46300.0
2005-10-24 12:10:00,39.7,39.7,39.68,39.68,6300.0,25.5727,25.5727,25.5598,25.5598,6300.0
2005-10-24 12:15:00,39.67,39.67,39.65,39.65,39600.0,25.5534,25.5534,25.5405,25.5405,39600.0
2005-10-24 12:20:00,39.65,39.65,39.59,39.6,58200.0,25.5405,25.5405,25.5018,25.5083,58200.0
2005-10-24 12:25:00,39.6,39.62,39.58,39.6,85200.0,25.5083,25.5212,25.4954,25.5083,85200.0
2005-10-24 12:30:00,39.6,39.61,39.56,39.61,15100.0,25.5083,25.5147,25.4825,25.5147,15100.0
2005-10-24 12:35:00,39.62,39.63,39.56,39.61,81300.0,25.5212,25.5276,25.4825,25.5147,81300.0
2005-10-24 12:40:00,39.61,39.61,39.55,39.55,8800.0,25.5147,25.5147,25.4761,25.4761,8800.0
2005-10-24 12:45:00,39.56,39.6,39.54,39.58,8300.0,25.4825,25.5083,25.4696,25.4954,8300.0
2005-10-24 12:50:00,39.58,39.62,39.57,39.61,12300.0,25.4954,25.5212,25.489,25.5147,12300.0
2005-10-24 12:55:00,39.61,39.63,39.61,39.63,2500.0,25.5147,25.5276,25.5147,25.5276,2500.0
2005-10-24 13:00:00,39.63,39.64,39.56,39.58,7600.0,25.5276,25.5341,25.4825,25.4954,7600.0
2005-10-24 13:05:00,39.56,39.59,39.52,39.59,8200.0,25.4825,25.5018,25.4568,25.5018,8200.0
2005-10-24 13:10:00,39.58,39.63,39.57,39.6,94800.0,25.4954,25.5276,25.489,25.5083,94800.0
2005-10-24 13:15:00,39.6,39.6,39.54,39.56,5200.0,25.5083,25.5083,25.4696,25.4825,5200.0
2005-10-24 13:20:00,39.56,39.59,39.51,39.57,6800.0,25.4825,25.5018,25.4503,25.489,6800.0
2005-10-24 13:25:00,39.56,39.58,39.56,39.57,1800.0,25.4825,25.4954,25.4825,25.489,1800.0
2005-10-24 13:30:00,39.57,39.59,39.57,39.59,5100.0,25.489,25.5018,25.489,25.5018,5100.0
2005-10-24 13:35:00,39.59,39.6,39.56,39.57,9500.0,25.5018,25.5083,25.4825,25.489,9500.0
2005-10-24 13:40:00,39.58,39.6,39.57,39.57,6100.0,25.4954,25.5083,25.489,25.489,6100.0
2005-10-24 13:45:00,39.58,39.58,39.54,39.56,4300.0,25.4954,25.4954,25.4696,25.4825,4300.0
2005-10-24 13:50:00,39.58,39.59,39.56,39.58,6300.0,25.4954,25.5018,25.4825,25.4954,6300.0
2005-10-24 13:55:00,39.6,39.61,39.58,39.6,122200.0,25.5083,25.5147,25.4954,25.5083,122200.0
2005-10-24 14:00:00,39.6,39.61,39.57,39.58,5600.0,25.5083,25.5147,25.489,25.4954,5600.0
2005-10-24 14:05:00,39.59,39.6,39.57,39.59,4600.0,25.5018,25.5083,25.489,25.5018,4600.0
2005-10-24 14:10:00,39.6,39.6,39.56,39.58,13800.0,25.5083,25.5083,25.4825,25.4954,13800.0
2005-10-24 14:15:00,39.59,39.6,39.54,39.6,85200.0,25.5018,25.5083,25.4696,25.5083,85200.0
2005-10-24 14:20:00,39.6,39.66,39.6,39.64,13000.0,25.5083,25.5469,25.5083,25.5341,13000.0
2005-10-24 14:25:00,39.64,39.65,39.62,39.63,5800.0,25.5341,25.5405,25.5212,25.5276,5800.0
2005-10-24 14:30:00,39.62,39.64,39.61,39.64,5300.0,25.5212,25.5341,25.5147,25.5341,5300.0
2005-10-24 14:35:00,39.64,39.65,39.62,39.65,21400.0,25.5341,25.5405,25.5212,25.5405,21400.0
2005-10-24 14:40:00,39.65,39.65,39.6,39.65,16800.0,25.5405,25.5405,25.5083,25.5405,16800.0
2005-10-24 14:45:00,39.64,39.64,39.6,39.62,16500.0,25.5341,25.5341,25.5083,25.5212,16500.0
2005-10-24 14:50:00,39.62,39.62,39.59,39.62,23400.0,25.5212,25.5212,25.5018,25.5212,23400.0
2005-10-24 14:55:00,39.61,39.61,39.55,39.61,9500.0,25.5147,25.5147,25.4761,25.5147,9500.0
2005-10-24 15:00:00,39.6,39.67,39.58,39.63,55400.0,25.5083,25.5534,25.4954,25.5276,55400.0
2005-10-24 15:05:00,39.63,39.66,39.58,39.66,17300.0,25.5276,25.5469,25.4954,25.5469,17300.0
2005-10-24 15:10:00,39.65,39.65,39.59,39.61,5600.0,25.5405,25.5405,25.5018,25.5147,5600.0
2005-10-24 15:15:00,39.61,39.66,39.59,39.66,10500.0,25.5147,25.5469,25.5018,25.5469,10500.0
2005-10-24 15:20:00,39.66,39.67,39.65,39.67,9800.0,25.5469,25.5534,25.5405,25.5534,9800.0
2005-10-24 15:25:00,39.67,39.67,39.63,39.64,15800.0,25.5534,25.5534,25.5276,25.5341,15800.0
2005-10-24 15:30:00,39.63,39.65,39.63,39.65,24300.0,25.5276,25.5405,25.5276,25.5405,24300.0
2005-10-24 15:35:00,39.64,39.65,39.63,39.65,26600.0,25.5341,25.5405,25.5276,25.5405,26600.0
2005-10-24 15:40:00,39.65,39.65,39.61,39.64,44300.0,25.5405,25.5405,25.5147,25.5341,44300.0
2005-10-24 15:45:00,39.63,39.83,39.63,39.8,53200.0,25.5276,25.6564,25.5276,25.6371,53200.0
2005-10-24 15:50:00,39.8,39.85,39.78,39.79,74100.0,25.6371,25.6693,25.6242,25.6307,74100.0
2005-10-24 15:55:00,39.79,39.81,39.75,39.75,101400.0,25.6307,25.6436,25.6049,25.6049,101400.0
2005-10-25 09:30:00,39.76,40.21,39.76,40.2,73100.0,25.6114,25.9012,25.6114,25.8948,73100.0
2005-10-25 09:35:00,40.2,40.49,40.19,40.49,71200.0,25.8948,26.0816,25.8883,26.0816,71200.0
2005-10-25 09:40:00,40.49,40.78,40.49,40.69,84900.0,26.0816,26.2684,26.0816,26.2104,84900.0
2005-10-25 09:45:00,40.7,40.7,40.54,40.59,73100.0,26.2169,26.2169,26.1138,26.146,73100.0
2005-10-25 09:50:00,40.61,40.79,40.58,40.7,68400.0,26.1589,26.2748,26.1396,26.2169,68400.0
2005-10-25 09:55:00,40.7,40.72,40.63,40.71,48900.0,26.2169,26.2297,26.1718,26.2233,48900.0
2005-10-25 10:00:00,40.72,40.72,40.65,40.69,52300.0,26.2297,26.2297,26.1846,26.2104,52300.0
2005-10-25 10:05:00,40.69,40.73,40.68,40.73,29500.0,26.2104,26.2362,26.204,26.2362,29500.0
2005-10-25 10:10:00,40.7,40.75,40.69,40.71,45700.0,26.2169,26.2491,26.2104,26.2233,45700.0
2005-10-25 10:15:00,40.73,40.99,40.71,40.97,88100.0,26.2362,26.4037,26.2233,26.3908,88100.0
2005-10-25 10:20:00,40.97,40.97,40.77,40.84,35500.0,26.3908,26.3908,26.2619,26.307,35500.0
2005-10-25 10:25:00,40.84,40.99,40.84,40.94,42700.0,26.307,26.4037,26.307,26.3714,42700.0
2005-10-25 10:30:00,40.95,40.99,40.89,40.99,40500.0,26.3779,26.4037,26.3392,26.4037,40500.0
2005-10-25 10:35:00,40.98,41.18,40.97,41.13,145100.0,26.3972,26.526,26.3908,26.4938,145100.0
2005-10-25 10:40:00,41.13,41.13,40.92,41.04,31100.0,26.4938,26.4938,26.3586,26.4359,31100.0
2005-10-25 10:45:00,41.02,41.12,40.93,41.07,33400.0,26.423,26.4874,26.365,26.4552,33400.0
2005-10-25 10:50:00,41.05,41.07,40.92,40.92,33600.0,26.4423,26.4552,26.3586,26.3586,33600.0
2005-10-25 10:55:00,40.9,40.97,40.86,40.97,26600.0,26.3457,26.3908,26.3199,26.3908,26600.0
2005-10-25 11:00:00,40.95,41.08,40.95,41.08,27300.0,26.3779,26.4616,26.3779,26.4616,27300.0
2005-10-25 11:05:00,41.1,41.1,40.95,41.0,28300.0,26.4745,26.4745,26.3779,26.4101,28300.0
2005-10-25 11:10:00,40.99,41.02,40.85,40.9,27500.0,26.4037,26.423,26.3135,26.3457,27500.0
2005-10-25 11:15:00,40.9,40.9,40.73,40.75,24000.0,26.3457,26.3457,26.2362,26.2491,24000.0
2005-10-25 11:20:00,40.75,40.79,40.71,40.78,15600.0,26.2491,26.2748,26.2233,26.2684,15600.0
2005-10-25 11:25:00,40.78,40.82,40.61,40.62,44200.0,26.2684,26.2941,26.1589,26.1653,44200.0
2005-10-25 11:30:00,40.61,40.62,40.56,40.62,31100.0,26.1589,26.1653,26.1267,26.1653,31100.0
2005-10-25 11:35:00,40.62,40.64,40.5,40.5,25200.0,26.1653,26.1782,26.088,26.088,25200.0
2005-10-25 11:40:00,40.5,40.54,40.5,40.53,10400.0,26.088,26.1138,26.088,26.1073,10400.0
2005-10-25 11:45:00,40.5,40.58,40.47,40.56,31600.0,26.088,26.1396,26.0687,26.1267,31600.0
2005-10-25 11:50:00,40.56,40.63,40.56,40.63,34700.0,26.1267,26.1718,26.1267,26.1718,34700.0
2005-10-25 11:55:00,40.63,40.64,40.52,40.52,24700.0,26.1718,26.1782,26.1009,26.1009,24700.0
2005-10-25 12:00:00,40.52,40.75,40.5,40.73,21800.0,26.1009,26.2491,26.088,26.2362,21800.0
2005-10-25 12:05:00,40.74,40.82,40.73,40.75,23500.0,26.2426,26.2941,26.2362,26.2491,23500.0
2005-10-25 12:10:00,40.75,40.91,40.74,40.91,21900.0,26.2491,26.3521,26.2426,26.3521,21900.0
2005-10-25 12:15:00,40.89,40.89,40.65,40.71,52000.0,26.3392,26.3392,26.1846,26.2233,52000.0
2005-10-25 12:20:00,40.7,40.7,40.62,40.62,27000.0,26.2169,26.2169,26.1653,26.1653,27000.0
2005-10-25 12:25:00,40.62,40.7,40.61,40.7,36000.0,26.1653,26.2169,26.1589,26.2169,36000.0
2005-10-25 12:30:00,40.7,40.7,40.69,40.7,17700.0,26.2169,26.2169,26.2104,26.2169,17700.0
2005-10-25 12:35:00,40.7,40.71,40.57,40.57,24000.0,26.2169,26.2233,26.1331,26.1331,24000.0
2005-10-25 12:40:00,40.58,40.64,40.51,40.6,24000.0,26.1396,26.1782,26.0945,26.1524,24000.0
2005-10-25 12:45:00,40.6,40.65,40.6,40.65,10800.0,26.1524,26.1846,26.1524,26.1846,10800.0
2005-10-25 12:50:00,40.65,40.65,40.46,40.52,37800.0,26.1846,26.1846,26.0623,26.1009,37800.0
2005-10-25 12:55:00,40.52,40.54,40.47,40.54,13000.0,26.1009,26.1138,26.0687,26.1138,13000.0
2005-10-25 13:00:00,40.52,40.53,40.35,40.36,19200.0,26.1009,26.1073,25.9914,25.9978,19200.0
2005-10-25 13:05:00,40.35,40.37,40.25,40.28,16900.0,25.9914,26.0043,25.927,25.9463,16900.0
2005-10-25 13:10:00,40.28,40.34,40.26,40.34,13200.0,25.9463,25.985,25.9334,25.985,13200.0
2005-10-25 13:15:00,40.36,40.5,40.36,40.49,9800.0,25.9978,26.088,25.9978,26.0816,9800.0
2005-10-25 13:20:00,40.5,40.63,40.5,40.63,10900.0,26.088,26.1718,26.088,26.1718,10900.0
2005-10-25 13:25:00,40.63,40.64,40.5,40.51,21800.0,26.1718,26.1782,26.088,26.0945,21800.0
2005-10-25 13:30:00,40.51,40.51,40.39,40.4,33400.0,26.0945,26.0945,26.0172,26.0236,33400.0
2005-10-25 13:35:00,40.39,40.39,40.3,40.31,35300.0,26.0172,26.0172,25.9592,25.9656,35300.0
2005-10-25 13:40:00,40.3,40.31,40.24,40.3,50200.0,25.9592,25.9656,25.9205,25.9592,50200.0
2005-10-25 13:45:00,40.31,40.31,40.28,40.28,22600.0,25.9656,25.9656,25.9463,25.9463,22600.0
2005-10-25 13:50:00,40.29,40.29,40.28,40.28,20500.0,25.9528,25.9528,25.9463,25.9463,20500.0
2005-10-25 13:55:00,40.29,40.3,40.19,40.19,26600.0,25.9528,25.9592,25.8883,25.8883,26600.0
2005-10-25 14:00:00,40.19,40.19,40.05,40.11,53700.0,25.8883,25.8883,25.7982,25.8368,53700.0
2005-10-25 14:05:00,40.12,40.17,40.1,40.14,37000.0,25.8432,25.8755,25.8304,25.8561,37000.0
2005-10-25 14:10:00,40.14,40.24,40.14,40.23,18100.0,25.8561,25.9205,25.8561,25.9141,18100.0
2005-10-25 14:15:00,40.25,40.28,40.22,40.24,21700.0,25.927,25.9463,25.9077,25.9205,21700.0
2005-10-25 14:20:00,40.23,40.24,40.07,40.13,23200.0,25.9141,25.9205,25.811,25.8497,23200.0
2005-10-25 14:25:00,40.13,40.18,40.06,40.12,24700.0,25.8497,25.8819,25.8046,25.8432,24700.0
2005-10-25 14:30:00,40.15,40.19,40.13,40.18,24300.0,25.8626,25.8883,25.8497,25.8819,24300.0
2005-10-25 14:35:00,40.19,40.4,40.18,40.3,51300.0,25.8883,26.0236,25.8819,25.9592,51300.0
2005-10-25 14:40:00,40.32,40.36,40.29,40.29,28400.0,25.9721,25.9978,25.9528,25.9528,28400.0
2005-10-25 14:45:00,40.3,40.3,40.24,40.25,67000.0,25.9592,25.9592,25.9205,25.927,67000.0
2005-10-25 14:50:00,40.24,40.29,40.24,40.26,79300.0,25.9205,25.9528,25.9205,25.9334,79300.0
2005-10-25 14:55:00,40.26,40.36,40.26,40.34,55100.0,25.9334,25.9978,25.9334,25.985,55100.0
2005-10-25 15:00:00,40.36,40.36,40.24,40.25,42600.0,25.9978,25.9978,25.9205,25.927,42600.0
2005-10-25 15:05:00,40.28,40.28,40.15,40.2,33200.0,25.9463,25.9463,25.8626,25.8948,33200.0
2005-10-25 15:10:00,40.16,40.2,40.12,40.13,37200.0,25.869,25.8948,25.8432,25.8497,37200.0
2005-10-25 15:15:00,40.14,40.19,40.14,40.15,21800.0,25.8561,25.8883,25.8561,25.8626,21800.0
2005-10-25 15:20:00,40.15,40.23,40.12,40.2,48000.0,25.8626,25.9141,25.8432,25.8948,48000.0
2005-10-25 15:25:00,40.19,40.35,40.19,40.35,56000.0,25.8883,25.9914,25.8883,25.9914,56000.0
2005-10-25 15:30:00,40.32,40.39,40.26,40.33,51900.0,25.9721,26.0172,25.9334,25.9785,51900.0
2005-10-25 15:35:00,40.35,40.37,40.3,40.37,35500.0,25.9914,26.0043,25.9592,26.0043,35500.0
2005-10-25 15:40:00,40.37,40.45,40.37,40.44,33200.0,26.0043,26.0558,26.0043,26.0494,33200.0
2005-10-25 15:45:00,40.44,40.5,40.4,40.44,77200.0,26.0494,26.088,26.0236,26.0494,77200.0
2005-10-25 15:50:00,40.47,40.5,40.45,40.47,198600.0,26.0687,26.088,26.0558,26.0687,198600.0
2005-10-25 15:55:00,40.47,40.47,40.37,40.38,123000.0,26.0687,26.0687,26.0043,26.0107,123000.0
2005-10-26 09:30:00,40.35,40.35,40.35,40.35,0.0,25.9914,25.9914,25.9914,25.9914,0.0
2005-10-26 09:35:00,38.5,39.25,38.26,39.25,156100.0,24.7997,25.2828,24.6451,25.2828,156100.0
2005-10-26 09:40:00,39.25,39.4,39.1,39.32,182400.0,25.2828,25.3795,25.1862,25.3279,182400.0
2005-10-26 09:45:00,39.44,39.46,39.11,39.18,145400.0,25.4052,25.4181,25.1927,25.2377,145400.0
2005-10-26 09:50:00,39.2,39.2,38.9,38.96,94500.0,25.2506,25.2506,25.0574,25.096,94500.0
2005-10-26 09:55:00,38.96,39.15,38.95,39.09,102300.0,25.096,25.2184,25.0896,25.1798,102300.0
2005-10-26 10:00:00,39.08,39.35,38.98,39.19,115400.0,25.1733,25.3473,25.1089,25.2442,115400.0
2005-10-26 10:05:00,39.18,39.35,39.17,39.3,49700.0,25.2377,25.3473,25.2313,25.315,49700.0
2005-10-26 10:10:00,39.3,39.44,39.28,39.41,88500.0,25.315,25.4052,25.3022,25.3859,88500.0
2005-10-26 10:15:00,39.41,39.44,39.33,39.34,66500.0,25.3859,25.4052,25.3344,25.3408,66500.0
2005-10-26 10:20:00,39.33,39.33,39.13,39.2,65800.0,25.3344,25.3344,25.2055,25.2506,65800.0
2005-10-26 10:25:00,39.2,39.35,39.19,39.27,33500.0,25.2506,25.3473,25.2442,25.2957,33500.0
2005-10-26 10:30:00,39.28,39.34,39.25,39.32,57300.0,25.3022,25.3408,25.2828,25.3279,57300.0
2005-10-26 10:35:00,39.32,39.35,39.24,39.28,60400.0,25.3279,25.3473,25.2764,25.3022,60400.0
2005-10-26 10:40:00,39.27,39.39,39.24,39.28,47900.0,25.2957,25.373,25.2764,25.3022,47900.0
2005-10-26 10:45:00,39.23,39.26,39.19,39.2,60200.0,25.27,25.2893,25.2442,25.2506,60200.0
2005-10-26 10:50:00,39.2,39.26,39.09,39.09,108600.0,25.2506,25.2893,25.1798,25.1798,108600.0
2005-10-26 10:55:00,39.09,39.23,39.05,39.2,38200.0,25.1798,25.27,25.154,25.2506,38200.0
2005-10-26 11:00:00,39.19,39.22,39.13,39.2,75700.0,25.2442,25.2635,25.2055,25.2506,75700.0
2005-10-26 11:05:00,39.18,39.23,39.18,39.2,74300.0,25.2377,25.27,25.2377,25.2506,74300.0
2005-10-26 11:10:00,39.21,39.28,39.17,39.18,47600.0,25.2571,25.3022,25.2313,25.2377,47600.0
2005-10-26 11:15:00,39.2,39.24,39.15,39.2,43700.0,25.2506,25.2764,25.2184,25.2506,43700.0
2005-10-26 11:20:00,39.23,39.29,39.0,39.05,39000.0,25.27,25.3086,25.1218,25.154,39000.0
2005-10-26 11:25:00,39.05,39.21,39.04,39.04,65100.0,25.154,25.2571,25.1476,25.1476,65100.0
2005-10-26 11:30:00,39.02,39.05,38.95,39.05,50600.0,25.1347,25.154,25.0896,25.154,50600.0
2005-10-26 11:35:00,39.05,39.07,38.94,38.94,55500.0,25.154,25.1669,25.0832,25.0832,55500.0
2005-10-26 11:40:00,38.94,38.95,38.9,38.91,25100.0,25.0832,25.0896,25.0574,25.0638,25100.0
2005-10-26 11:45:00,38.9,38.96,38.8,38.85,52500.0,25.0574,25.096,24.993,25.0252,52500.0
2005-10-26 11:50:00,38.85,38.96,38.85,38.94,24700.0,25.0252,25.096,25.0252,25.0832,24700.0
2005-10-26 11:55:00,38.93,39.05,38.93,39.03,31600.0,25.0767,25.154,25.0767,25.1411,31600.0
2005-10-26 12:00:00,38.99,39.02,38.91,38.99,31200.0,25.1154,25.1347,25.0638,25.1154,31200.0
2005-10-26 12:05:00,38.99,39.1,38.98,39.02,50100.0,25.1154,25.1862,25.1089,25.1347,50100.0
2005-10-26 12:10:00,39.01,39.02,38.83,39.0,60400.0,25.1282,25.1347,25.0123,25.1218,60400.0
2005-10-26 12:15:00,38.98,39.05,38.92,38.93,46200.0,25.1089,25.154,25.0703,25.0767,46200.0
2005-10-26 12:20:00,38.93,39.08,38.92,39.06,43500.0,25.0767,25.1733,25.0703,25.1604,43500.0
2005-10-26 12:25:00,39.07,39.17,39.05,39.11,137700.0,25.1669,25.2313,25.154,25.1927,137700.0
2005-10-26 12:30:00,39.14,39.19,39.1,39.19,161700.0,25.212,25.2442,25.1862,25.2442,161700.0
2005-10-26 12:35:00,39.17,39.17,39.08,39.13,29400.0,25.2313,25.2313,25.1733,25.2055,29400.0
2005-10-26 12:40:00,39.13,39.23,39.11,39.13,13900.0,25.2055,25.27,25.1927,25.2055,13900.0
2005-10-26 12:45:00,39.12,39.24,39.12,39.24,19900.0,25.1991,25.2764,25.1991,25.2764,19900.0
2005-10-26 12:50:00,39.24,39.24,39.19,39.19,13900.0,25.2764,25.2764,25.2442,25.2442,13900.0
2005-10-26 12:55:00,39.19,39.22,39.12,39.2,27700.0,25.2442,25.2635,25.1991,25.2506,27700.0
2005-10-26 13:00:00,39.18,39.25,39.15,39.15,64100.0,25.2377,25.2828,25.2184,25.2184,64100.0
2005-10-26 13:05:00,39.16,39.17,39.14,39.14,27200.0,25.2249,25.2313,25.212,25.212,27200.0
2005-10-26 13:10:00,39.14,39.15,39.08,39.12,34200.0,25.212,25.2184,25.1733,25.1991,34200.0
2005-10-26 13:15:00,39.12,39.14,39.09,39.11,42300.0,25.1991,25.212,25.1798,25.1927,42300.0
2005-10-26 13:20:00,39.07,39.07,38.97,39.0,74600.0,25.1669,25.1669,25.1025,25.1218,74600.0
2005-10-26 13:25:00,38.99,39.06,38.99,39.05,20200.0,25.1154,25.1604,25.1154,25.154,20200.0
2005-10-26 13:30:00,39.05,39.1,39.04,39.04,50700.0,25.154,25.1862,25.1476,25.1476,50700.0
2005-10-26 13:35:00,39.04,39.06,38.97,39.02,28900.0,25.1476,25.1604,25.1025,25.1347,28900.0
2005-10-26 13:40:00,39.02,39.02,38.94,38.98,22500.0,25.1347,25.1347,25.0832,25.1089,22500.0
2005-10-26 13:45:00,38.99,39.0,38.89,38.89,25000.0,25.1154,25.1218,25.0509,25.0509,25000.0
2005-10-26 13:50:00,38.89,38.92,38.85,38.9,50800.0,25.0509,25.0703,25.0252,25.0574,50800.0
2005-10-26 13:55:00,38.9,38.93,38.83,38.83,21300.0,25.0574,25.0767,25.0123,25.0123,21300.0
2005-10-26 14:00:00,38.83,38.98,38.83,38.98,45000.0,25.0123,25.1089,25.0123,25.1089,45000.0
2005-10-26 14:05:00,38.98,39.03,38.86,38.88,25600.0,25.1089,25.1411,25.0316,25.0445,25600.0
2005-10-26 14:10:00,38.88,38.98,38.87,38.89,31100.0,25.0445,25.1089,25.0381,25.0509,31100.0
2005-10-26 14:15:00,38.9,39.0,38.9,38.91,36100.0,25.0574,25.1218,25.0574,25.0638,36100.0
2005-10-26 14:20:00,38.91,38.96,38.88,38.94,24000.0,25.0638,25.096,25.0445,25.0832,24000.0
2005-10-26 14:25:00,38.94,39.05,38.9,39.01,32400.0,25.0832,25.154,25.0574,25.1282,32400.0
2005-10-26 14:30:00,39.02,39.02,38.95,38.99,58900.0,25.1347,25.1347,25.0896,25.1154,58900.0
2005-10-26 14:35:00,38.98,38.98,38.86,38.96,26600.0,25.1089,25.1089,25.0316,25.096,26600.0
2005-10-26 14:40:00,38.95,38.96,38.87,38.91,23100.0,25.0896,25.096,25.0381,25.0638,23100.0
2005-10-26 14:45:00,38.88,38.93,38.85,38.88,13300.0,25.0445,25.0767,25.0252,25.0445,13300.0
2005-10-26 14:50:00,38.88,38.9,38.84,38.87,36600.0,25.0445,25.0574,25.0187,25.0381,36600.0
2005-10-26 14:55:00,38.87,38.91,38.85,38.85,31500.0,25.0381,25.0638,25.0252,25.0252,31500.0
2005-10-26 15:00:00,38.85,38.99,38.83,38.94,24700.0,25.0252,25.1154,25.0123,25.0832,24700.0
2005-10-26 15:05:00,38.93,39.01,38.9,38.98,60000.0,25.0767,25.1282,25.0574,25.1089,60000.0
2005-10-26 15:10:00,38.94,39.0,38.91,39.0,22900.0,25.0832,25.1218,25.0638,25.1218,22900.0
2005-10-26 15:15:00,39.0,39.02,38.95,38.98,132400.0,25.1218,25.1347,25.0896,25.1089,132400.0
2005-10-26 15:20:00,38.98,39.0,38.95,38.96,123600.0,25.1089,25.1218,25.0896,25.096,123600.0
2005-10-26 15:25:00,38.95,38.95,38.85,38.92,27600.0,25.0896,25.0896,25.0252,25.0703,27600.0
2005-10-26 15:30:00,38.91,38.96,38.88,38.9,88500.0,25.0638,25.096,25.0445,25.0574,88500.0
2005-10-26 15:35:00,38.89,38.91,38.8,38.8,46900.0,25.0509,25.0638,24.993,24.993,46900.0
2005-10-26 15:40:00,38.81,38.82,38.69,38.74,49400.0,24.9994,25.0059,24.9221,24.9543,49400.0
2005-10-26 15:45:00,38.74,38.82,38.68,38.69,32100.0,24.9543,25.0059,24.9157,24.9221,32100.0
2005-10-26 15:50:00,38.7,38.71,38.65,38.66,37300.0,24.9286,24.935,24.8963,24.9028,37300.0
2005-10-26 15:55:00,38.66,38.7,38.58,38.64,53200.0,24.9028,24.9286,24.8513,24.8899,53200.0
2005-10-27 09:30:00,38.85,38.91,38.8,38.86,68500.0,25.0252,25.0638,24.993,25.0316,68500.0
2005-10-27 09:35:00,38.86,39.0,38.86,38.97,71000.0,25.0316,25.1218,25.0316,25.1025,71000.0
2005-10-27 09:40:00,39.0,39.14,38.99,39.1,346300.0,25.1218,25.212,25.1154,25.1862,346300.0
2005-10-27 09:45:00,39.1,39.11,38.99,39.06,60500.0,25.1862,25.1927,25.1154,25.1604,60500.0
2005-10-27 09:50:00,39.1,39.18,39.1,39.18,61400.0,25.1862,25.2377,25.1862,25.2377,61400.0
2005-10-27 09:55:00,39.18,39.23,39.13,39.13,25900.0,25.2377,25.27,25.2055,25.2055,25900.0
2005-10-27 10:00:00,39.15,39.15,39.03,39.03,130800.0,25.2184,25.2184,25.1411,25.1411,130800.0
2005-10-27 10:05:00,39.03,39.03,38.95,39.02,19700.0,25.1411,25.1411,25.0896,25.1347,19700.0
2005-10-27 10:10:00,39.0,39.18,39.0,39.18,51300.0,25.1218,25.2377,25.1218,25.2377,51300.0
2005-10-27 10:15:00,39.18,39.33,39.16,39.22,40600.0,25.2377,25.3344,25.2249,25.2635,40600.0
2005-10-27 10:20:00,39.23,39.25,39.17,39.25,28800.0,25.27,25.2828,25.2313,25.2828,28800.0
2005-10-27 10:25:00,39.25,39.37,39.24,39.37,89500.0,25.2828,25.3601,25.2764,25.3601,89500.0
2005-10-27 10:30:00,39.37,39.37,39.31,39.33,80500.0,25.3601,25.3601,25.3215,25.3344,80500.0
2005-10-27 10:35:00,39.33,39.33,39.29,39.29,98900.0,25.3344,25.3344,25.3086,25.3086,98900.0
2005-10-27 10:40:00,39.29,39.42,39.28,39.4,64100.0,25.3086,25.3923,25.3022,25.3795,64100.0
2005-10-27 10:45:00,39.4,39.5,39.39,39.5,75200.0,25.3795,25.4439,25.373,25.4439,75200.0
2005-10-27 10:50:00,39.5,39.52,39.44,39.45,112500.0,25.4439,25.4568,25.4052,25.4117,112500.0
2005-10-27 10:55:00,39.44,39.44,39.37,39.41,33200.0,25.4052,25.4052,25.3601,25.3859,33200.0
2005-10-27 11:00:00,39.4,39.4,39.28,39.33,51300.0,25.3795,25.3795,25.3022,25.3344,51300.0
2005-10-27 11:05:00,39.33,39.34,39.29,39.33,46800.0,25.3344,25.3408,25.3086,25.3344,46800.0
2005-10-27 11:10:00,39.34,39.35,39.29,39.33,62000.0,25.3408,25.3473,25.3086,25.3344,62000.0
2005-10-27 11:15:00,39.35,39.36,39.31,39.33,25300.0,25.3473,25.3537,25.3215,25.3344,25300.0
2005-10-27 11:20:00,39.34,39.5,39.33,39.5,30100.0,25.3408,25.4439,25.3344,25.4439,30100.0
2005-10-27 11:25:00,39.5,39.5,39.45,39.48,22600.0,25.4439,25.4439,25.4117,25.431,22600.0
2005-10-27 11:30:00,39.49,39.5,39.38,39.38,40800.0,25.4374,25.4439,25.3666,25.3666,40800.0
2005-10-27 11:35:00,39.39,39.4,39.34,39.38,22600.0,25.373,25.3795,25.3408,25.3666,22600.0
2005-10-27 11:40:00,39.38,39.4,39.35,39.4,69800.0,25.3666,25.3795,25.3473,25.3795,69800.0
2005-10-27 11:45:00,39.4,39.43,39.38,39.42,19500.0,25.3795,25.3988,25.3666,25.3923,19500.0
2005-10-27 11:50:00,39.43,39.65,39.43,39.63,70900.0,25.3988,25.5405,25.3988,25.5276,70900.0
2005-10-27 11:55:00,39.63,39.72,39.6,39.72,26100.0,25.5276,25.5856,25.5083,25.5856,26100.0
2005-10-27 12:00:00,39.72,39.78,39.69,39.71,158600.0,25.5856,25.6242,25.5663,25.5791,158600.0
2005-10-27 12:05:00,39.71,39.85,39.71,39.83,30200.0,25.5791,25.6693,25.5791,25.6564,30200.0
2005-10-27 12:10:00,39.82,39.84,39.81,39.83,26200.0,25.65,25.6629,25.6436,25.6564,26200.0
2005-10-27 12:15:00,39.83,39.83,39.7,39.71,64400.0,25.6564,25.6564,25.5727,25.5791,64400.0
2005-10-27 12:20:00,39.7,39.71,39.66,39.66,29600.0,25.5727,25.5791,25.5469,25.5469,29600.0
2005-10-27 12:25:00,39.68,39.68,39.56,39.57,15800.0,25.5598,25.5598,25.4825,25.489,15800.0
2005-10-27 12:30:00,39.57,39.76,39.57,39.76,15200.0,25.489,25.6114,25.489,25.6114,15200.0
2005-10-27 12:35:00,39.77,39.79,39.73,39.73,61700.0,25.6178,25.6307,25.592,25.592,61700.0
2005-10-27 12:40:00,39.73,39.74,39.7,39.71,11900.0,25.592,25.5985,25.5727,25.5791,11900.0
2005-10-27 12:45:00,39.71,39.71,39.62,39.63,7700.0,25.5791,25.5791,25.5212,25.5276,7700.0
2005-10-27 12:50:00,39.63,39.63,39.58,39.58,6500.0,25.5276,25.5276,25.4954,25.4954,6500.0
2005-10-27 12:55:00,39.57,39.62,39.56,39.6,10900.0,25.489,25.5212,25.4825,25.5083,10900.0
2005-10-27 13:00:00,39.6,39.62,39.57,39.57,14400.0,25.5083,25.5212,25.489,25.489,14400.0
2005-10-27 13:05:00,39.57,39.68,39.56,39.59,81000.0,25.489,25.5598,25.4825,25.5018,81000.0
2005-10-27 13:10:00,39.6,39.67,39.59,39.61,18200.0,25.5083,25.5534,25.5018,25.5147,18200.0
2005-10-27 13:15:00,39.61,39.62,39.59,39.61,19600.0,25.5147,25.5212,25.5018,25.5147,19600.0
2005-10-27 13:20:00,39.59,39.68,39.58,39.59,51400.0,25.5018,25.5598,25.4954,25.5018,51400.0
2005-10-27 13:25:00,39.59,39.59,39.5,39.5,20900.0,25.5018,25.5018,25.4439,25.4439,20900.0
2005-10-27 13:30:00,39.51,39.52,39.43,39.43,28700.0,25.4503,25.4568,25.3988,25.3988,28700.0
2005-10-27 13:35:00,39.43,39.45,39.39,39.45,20200.0,25.3988,25.4117,25.373,25.4117,20200.0
2005-10-27 13:40:00,39.43,39.47,39.41,39.45,12000.0,25.3988,25.4245,25.3859,25.4117,12000.0
2005-10-27 13:45:00,39.45,39.49,39.45,39.49,12900.0,25.4117,25.4374,25.4117,25.4374,12900.0
2005-10-27 13:50:00,39.48,39.51,39.45,39.5,20900.0,25.431,25.4503,25.4117,25.4439,20900.0
2005-10-27 13:55:00,39.5,39.51,39.49,39.49,37500.0,25.4439,25.4503,25.4374,25.4374,37500.0
2005-10-27 14:00:00,39.49,39.49,39.41,39.43,59800.0,25.4374,25.4374,25.3859,25.3988,59800.0
2005-10-27 14:05:00,39.42,39.45,39.4,39.4,37600.0,25.3923,25.4117,25.3795,25.3795,37600.0
2005-10-27 14:10:00,39.39,39.39,39.34,39.34,28500.0,25.373,25.373,25.3408,25.3408,28500.0
2005-10-27 14:15:00,39.34,39.35,39.32,39.35,87300.0,25.3408,25.3473,25.3279,25.3473,87300.0
2005-10-27 14:20:00,39.34,39.36,39.32,39.36,16700.0,25.3408,25.3537,25.3279,25.3537,16700.0
2005-10-27 14:25:00,39.37,39.38,39.33,39.33,13200.0,25.3601,25.3666,25.3344,25.3344,13200.0
2005-10-27 14:30:00,39.35,39.49,39.35,39.47,110500.0,25.3473,25.4374,25.3473,25.4245,110500.0
2005-10-27 14:35:00,39.47,39.5,39.45,39.47,60400.0,25.4245,25.4439,25.4117,25.4245,60400.0
2005-10-27 14:40:00,39.47,39.5,39.44,39.48,17000.0,25.4245,25.4439,25.4052,25.431,17000.0
2005-10-27 14:45:00,39.48,39.5,39.46,39.47,14200.0,25.431,25.4439,25.4181,25.4245,14200.0
2005-10-27 14:50:00,39.47,39.53,39.44,39.52,25400.0,25.4245,25.4632,25.4052,25.4568,25400.0
2005-10-27 14:55:00,39.51,39.6,39.51,39.59,45900.0,25.4503,25.5083,25.4503,25.5018,45900.0
2005-10-27 15:00:00,39.59,39.62,39.57,39.6,115000.0,25.5018,25.5212,25.489,25.5083,115000.0
2005-10-27 15:05:00,39.6,39.61,39.55,39.58,39100.0,25.5083,25.5147,25.4761,25.4954,39100.0
2005-10-27 15:10:00,39.58,39.65,39.57,39.63,29900.0,25.4954,25.5405,25.489,25.5276,29900.0
2005-10-27 15:15:00,39.64,39.7,39.63,39.66,92300.0,25.5341,25.5727,25.5276,25.5469,92300.0
2005-10-27 15:20:00,39.66,39.66,39.61,39.62,34700.0,25.5469,25.5469,25.5147,25.5212,34700.0
2005-10-27 15:25:00,39.63,39.65,39.56,39.56,117300.0,25.5276,25.5405,25.4825,25.4825,117300.0
2005-10-27 15:30:00,39.56,39.6,39.52,39.59,90200.0,25.4825,25.5083,25.4568,25.5018,90200.0
2005-10-27 15:35:00,39.59,39.61,39.58,39.6,56300.0,25.5018,25.5147,25.4954,25.5083,56300.0
2005-10-27 15:40:00,39.6,39.65,39.59,39.65,43200.0,25.5083,25.5405,25.5018,25.5405,43200.0
2005-10-27 15:45:00,39.65,39.72,39.65,39.67,103200.0,25.5405,25.5856,25.5405,25.5534,103200.0
2005-10-27 15:50:00,39.7,39.7,39.6,39.63,57700.0,25.5727,25.5727,25.5083,25.5276,57700.0
2005-10-27 15:55:00,39.63,39.69,39.6,39.61,140200.0,25.5276,25.5663,25.5083,25.5147,140200.0
2005-10-28 09:30:00,39.9,40.0,39.87,40.0,69200.0,25.7015,25.7659,25.6822,25.7659,69200.0
2005-10-28 09:35:00,39.94,40.29,39.88,40.25,32900.0,25.7273,25.9528,25.6886,25.927,32900.0
2005-10-28 09:40:00,40.26,40.39,40.24,40.39,29800.0,25.9334,26.0172,25.9205,26.0172,29800.0
2005-10-28 09:45:00,40.39,40.51,40.39,40.5,166900.0,26.0172,26.0945,26.0172,26.088,166900.0
2005-10-28 09:50:00,40.51,40.56,40.4,40.52,27500.0,26.0945,26.1267,26.0236,26.1009,27500.0
2005-10-28 09:55:00,40.53,40.53,40.42,40.43,22500.0,26.1073,26.1073,26.0365,26.0429,22500.0
2005-10-28 10:00:00,40.43,40.59,40.42,40.55,48500.0,26.0429,26.146,26.0365,26.1202,48500.0
2005-10-28 10:05:00,40.55,40.55,40.36,40.47,46500.0,26.1202,26.1202,25.9978,26.0687,46500.0
2005-10-28 10:10:00,40.47,40.57,40.47,40.52,46800.0,26.0687,26.1331,26.0687,26.1009,46800.0
2005-10-28 10:15:00,40.52,40.56,40.42,40.43,85200.0,26.1009,26.1267,26.0365,26.0429,85200.0
2005-10-28 10:20:00,40.41,40.41,40.3,40.31,35000.0,26.03,26.03,25.9592,25.9656,35000.0
2005-10-28 10:25:00,40.3,40.31,40.21,40.21,66800.0,25.9592,25.9656,25.9012,25.9012,66800.0
2005-10-28 10:30:00,40.22,40.22,39.92,39.92,59800.0,25.9077,25.9077,25.7144,25.7144,59800.0
2005-10-28 10:35:00,39.92,39.94,39.83,39.83,55200.0,25.7144,25.7273,25.6564,25.6564,55200.0
2005-10-28 10:40:00,39.82,39.83,39.74,39.74,13100.0,25.65,25.6564,25.5985,25.5985,13100.0
2005-10-28 10:45:00,39.8,39.8,39.67,39.75,22200.0,25.6371,25.6371,25.5534,25.6049,22200.0
2005-10-28 10:50:00,39.75,39.87,39.75,39.86,28400.0,25.6049,25.6822,25.6049,25.6758,28400.0
2005-10-28 10:55:00,39.82,40.19,39.69,39.71,18600.0,25.65,25.8883,25.5663,25.5791,18600.0
2005-10-28 11:00:00,39.73,39.82,39.73,39.79,20500.0,25.592,25.65,25.592,25.6307,20500.0
2005-10-28 11:05:00,39.77,39.79,39.61,39.61,14500.0,25.6178,25.6307,25.5147,25.5147,14500.0
2005-10-28 11:10:00,39.64,39.69,39.55,39.68,46300.0,25.5341,25.5663,25.4761,25.5598,46300.0
2005-10-28 11:15:00,39.69,39.7,39.53,39.55,29300.0,25.5663,25.5727,25.4632,25.4761,29300.0
2005-10-28 11:20:00,39.56,39.61,39.53,39.61,48300.0,25.4825,25.5147,25.4632,25.5147,48300.0
2005-10-28 11:25:00,39.6,39.6,39.54,39.6,34200.0,25.5083,25.5083,25.4696,25.5083,34200.0
2005-10-28 11:30:00,39.6,39.6,39.53,39.58,79400.0,25.5083,25.5083,25.4632,25.4954,79400.0
2005-10-28 11:35:00,39.59,39.69,39.58,39.69,17100.0,25.5018,25.5663,25.4954,25.5663,17100.0
2005-10-28 11:40:00,39.68,39.75,39.65,39.74,21700.0,25.5598,25.6049,25.5405,25.5985,21700.0
2005-10-28 11:45:00,39.73,39.88,39.73,39.87,33400.0,25.592,25.6886,25.592,25.6822,33400.0
2005-10-28 11:50:00,39.87,39.88,39.77,39.82,48000.0,25.6822,25.6886,25.6178,25.65,48000.0
2005-10-28 11:55:00,39.82,39.85,39.8,39.81,36500.0,25.65,25.6693,25.6371,25.6436,36500.0
2005-10-28 12:00:00,39.8,39.85,39.77,39.8,26100.0,25.6371,25.6693,25.6178,25.6371,26100.0
2005-10-28 12:05:00,39.8,39.89,39.8,39.89,49500.0,25.6371,25.6951,25.6371,25.6951,49500.0
2005-10-28 12:10:00,39.89,39.94,39.89,39.93,13800.0,25.6951,25.7273,25.6951,25.7209,13800.0
2005-10-28 12:15:00,39.93,39.95,39.93,39.94,22100.0,25.7209,25.7337,25.7209,25.7273,22100.0
2005-10-28 12:20:00,39.94,39.95,39.9,39.91,11700.0,25.7273,25.7337,25.7015,25.708,11700.0
2005-10-28 12:25:00,39.91,39.92,39.82,39.82,9100.0,25.708,25.7144,25.65,25.65,9100.0
2005-10-28 12:30:00,39.82,39.86,39.81,39.86,4600.0,25.65,25.6758,25.6436,25.6758,4600.0
2005-10-28 12:35:00,39.86,39.91,39.86,39.9,9400.0,25.6758,25.708,25.6758,25.7015,9400.0
2005-10-28 12:40:00,39.91,39.92,39.84,39.89,45700.0,25.708,25.7144,25.6629,25.6951,45700.0
2005-10-28 12:45:00,39.9,39.94,39.83,39.85,13200.0,25.7015,25.7273,25.6564,25.6693,13200.0
2005-10-28 12:50:00,39.85,39.85,39.78,39.78,7900.0,25.6693,25.6693,25.6242,25.6242,7900.0
2005-10-28 12:55:00,39.77,39.77,39.7,39.7,8600.0,25.6178,25.6178,25.5727,25.5727,8600.0
2005-10-28 13:00:00,39.7,39.75,39.69,39.72,10400.0,25.5727,25.6049,25.5663,25.5856,10400.0
2005-10-28 13:05:00,39.71,39.78,39.71,39.78,16200.0,25.5791,25.6242,25.5791,25.6242,16200.0
2005-10-28 13:10:00,39.79,39.96,39.79,39.9,13100.0,25.6307,25.7402,25.6307,25.7015,13100.0
2005-10-28 13:15:00,39.9,39.9,39.84,39.86,5700.0,25.7015,25.7015,25.6629,25.6758,5700.0
2005-10-28 13:20:00,39.85,39.9,39.81,39.9,10900.0,25.6693,25.7015,25.6436,25.7015,10900.0
2005-10-28 13:25:00,39.89,39.98,39.88,39.95,17600.0,25.6951,25.7531,25.6886,25.7337,17600.0
2005-10-28 13:30:00,39.93,40.02,39.9,40.02,31700.0,25.7209,25.7788,25.7015,25.7788,31700.0
2005-10-28 13:35:00,40.02,40.21,40.02,40.17,27200.0,25.7788,25.9012,25.7788,25.8755,27200.0
2005-10-28 13:40:00,40.13,40.2,40.12,40.18,19800.0,25.8497,25.8948,25.8432,25.8819,19800.0
2005-10-28 13:45:00,40.16,40.16,39.98,40.0,12000.0,25.869,25.869,25.7531,25.7659,12000.0
2005-10-28 13:50:00,40.0,40.06,40.0,40.01,16100.0,25.7659,25.8046,25.7659,25.7724,16100.0
2005-10-28 13:55:00,40.01,40.03,39.94,39.94,18600.0,25.7724,25.7853,25.7273,25.7273,18600.0
2005-10-28 14:00:00,39.93,40.07,39.93,40.05,42600.0,25.7209,25.811,25.7209,25.7982,42600.0
2005-10-28 14:05:00,40.05,40.06,39.95,39.95,49900.0,25.7982,25.8046,25.7337,25.7337,49900.0
2005-10-28 14:10:00,39.96,40.06,39.95,39.97,12700.0,25.7402,25.8046,25.7337,25.7466,12700.0
2005-10-28 14:15:00,39.98,39.98,39.86,39.86,16200.0,25.7531,25.7531,25.6758,25.6758,16200.0
2005-10-28 14:20:00,39.87,39.94,39.86,39.91,58300.0,25.6822,25.7273,25.6758,25.708,58300.0
2005-10-28 14:25:00,39.91,39.92,39.79,39.8,19900.0,25.708,25.7144,25.6307,25.6371,19900.0
2005-10-28 14:30:00,39.81,39.92,39.77,39.91,21000.0,25.6436,25.7144,25.6178,25.708,21000.0
2005-10-28 14:35:00,39.91,39.93,39.87,39.88,25200.0,25.708,25.7209,25.6822,25.6886,25200.0
2005-10-28 14:40:00,39.87,39.91,39.84,39.9,10300.0,25.6822,25.708,25.6629,25.7015,10300.0
2005-10-28 14:45:00,39.91,39.91,39.85,39.85,54900.0,25.708,25.708,25.6693,25.6693,54900.0
2005-10-28 14:50:00,39.85,39.95,39.85,39.94,20900.0,25.6693,25.7337,25.6693,25.7273,20900.0
2005-10-28 14:55:00,39.95,39.95,39.91,39.93,36300.0,25.7337,25.7337,25.708,25.7209,36300.0
2005-10-28 15:00:00,39.93,39.99,39.93,39.99,33000.0,25.7209,25.7595,25.7209,25.7595,33000.0
2005-10-28 15:05:00,39.99,39.99,39.85,39.86,15900.0,25.7595,25.7595,25.6693,25.6758,15900.0
2005-10-28 15:10:00,39.86,39.88,39.82,39.86,17300.0,25.6758,25.6886,25.65,25.6758,17300.0
2005-10-28 15:15:00,39.86,39.86,39.75,39.76,27200.0,25.6758,25.6758,25.6049,25.6114,27200.0
2005-10-28 15:20:00,39.76,39.9,39.76,39.9,25700.0,25.6114,25.7015,25.6114,25.7015,25700.0
2005-10-28 15:25:00,39.9,39.9,39.78,39.79,31200.0,25.7015,25.7015,25.6242,25.6307,31200.0
2005-10-28 15:30:00,39.8,39.82,39.77,39.82,34000.0,25.6371,25.65,25.6178,25.65,34000.0
2005-10-28 15:35:00,39.82,39.87,39.81,39.85,35200.0,25.65,25.6822,25.6436,25.6693,35200.0
2005-10-28 15:40:00,39.85,39.94,39.85,39.93,47400.0,25.6693,25.7273,25.6693,25.7209,47400.0
2005-10-28 15:45:00,39.91,39.91,39.86,39.87,32000.0,25.708,25.708,25.6758,25.6822,32000.0
2005-10-28 15:50:00,39.87,39.89,39.86,39.89,42900.0,25.6822,25.6951,25.6758,25.6951,42900.0
2005-10-28 15:55:00,39.88,39.89,39.75,39.75,94400.0,25.6886,25.6951,25.6049,25.6049,94400.0
2005-10-31 09:30:00,39.81,39.98,39.81,39.88,59700.0,25.6436,25.7531,25.6436,25.6886,59700.0
2005-10-31 09:35:00,39.89,39.98,39.82,39.91,61100.0,25.6951,25.7531,25.65,25.708,61100.0
2005-10-31 09:40:00,39.97,39.99,39.81,39.86,45000.0,25.7466,25.7595,25.6436,25.6758,45000.0
2005-10-31 09:45:00,39.85,39.96,39.8,39.8,155700.0,25.6693,25.7402,25.6371,25.6371,155700.0
2005-10-31 09:50:00,39.84,39.99,39.83,39.98,40100.0,25.6629,25.7595,25.6564,25.7531,40100.0
2005-10-31 09:55:00,39.98,39.98,39.89,39.92,84300.0,25.7531,25.7531,25.6951,25.7144,84300.0
2005-10-31 10:00:00,39.94,39.94,39.85,39.88,89200.0,25.7273,25.7273,25.6693,25.6886,89200.0
2005-10-31 10:05:00,39.88,39.92,39.87,39.92,104200.0,25.6886,25.7144,25.6822,25.7144,104200.0
2005-10-31 10:10:00,39.92,39.92,39.89,39.9,50200.0,25.7144,25.7144,25.6951,25.7015,50200.0
2005-10-31 10:15:00,39.89,39.95,39.89,39.94,73400.0,25.6951,25.7337,25.6951,25.7273,73400.0
2005-10-31 10:20:00,39.93,39.95,39.89,39.94,53900.0,25.7209,25.7337,25.6951,25.7273,53900.0
2005-10-31 10:25:00,39.94,39.96,39.93,39.94,47100.0,25.7273,25.7402,25.7209,25.7273,47100.0
2005-10-31 10:30:00,39.95,39.95,39.89,39.93,54800.0,25.7337,25.7337,25.6951,25.7209,54800.0
2005-10-31 10:35:00,39.93,39.93,39.9,39.91,11700.0,25.7209,25.7209,25.7015,25.708,11700.0
2005-10-31 10:40:00,39.91,39.95,39.91,39.93,49000.0,25.708,25.7337,25.708,25.7209,49000.0
2005-10-31 10:45:00,39.92,39.95,39.92,39.95,19000.0,25.7144,25.7337,25.7144,25.7337,19000.0
2005-10-31 10:50:00,39.95,39.95,39.93,39.95,19300.0,25.7337,25.7337,25.7209,25.7337,19300.0
2005-10-31 10:55:00,39.94,39.96,39.92,39.92,24800.0,25.7273,25.7402,25.7144,25.7144,24800.0
2005-10-31 11:00:00,39.91,39.95,39.9,39.95,14500.0,25.708,25.7337,25.7015,25.7337,14500.0
2005-10-31 11:05:00,39.95,39.99,39.94,39.99,47500.0,25.7337,25.7595,25.7273,25.7595,47500.0
2005-10-31 11:10:00,39.99,39.99,39.95,39.97,25400.0,25.7595,25.7595,25.7337,25.7466,25400.0
2005-10-31 11:15:00,39.97,39.98,39.93,39.95,25200.0,25.7466,25.7531,25.7209,25.7337,25200.0
2005-10-31 11:20:00,39.96,40.0,39.94,39.94,28300.0,25.7402,25.7659,25.7273,25.7273,28300.0
2005-10-31 11:25:00,39.92,39.99,39.92,39.99,46500.0,25.7144,25.7595,25.7144,25.7595,46500.0
2005-10-31 11:30:00,39.99,40.0,39.98,39.99,28200.0,25.7595,25.7659,25.7531,25.7595,28200.0
2005-10-31 11:35:00,40.0,40.0,39.97,39.99,38100.0,25.7659,25.7659,25.7466,25.7595,38100.0
2005-10-31 11:40:00,39.97,40.0,39.87,39.98,45200.0,25.7466,25.7659,25.6822,25.7531,45200.0
2005-10-31 11:45:00,39.97,40.0,39.97,39.99,11700.0,25.7466,25.7659,25.7466,25.7595,11700.0
2005-10-31 11:50:00,40.0,40.0,39.99,40.0,14600.0,25.7659,25.7659,25.7595,25.7659,14600.0
2005-10-31 11:55:00,39.99,39.99,39.95,39.95,17500.0,25.7595,25.7595,25.7337,25.7337,17500.0
2005-10-31 12:00:00,39.96,40.0,39.94,39.99,13500.0,25.7402,25.7659,25.7273,25.7595,13500.0
2005-10-31 12:05:00,39.99,40.01,39.98,39.98,73300.0,25.7595,25.7724,25.7531,25.7531,73300.0
2005-10-31 12:10:00,39.98,40.01,39.98,39.99,27100.0,25.7531,25.7724,25.7531,25.7595,27100.0
2005-10-31 12:15:00,39.99,40.0,39.95,39.99,16600.0,25.7595,25.7659,25.7337,25.7595,16600.0
2005-10-31 12:20:00,39.98,40.0,39.97,40.0,25600.0,25.7531,25.7659,25.7466,25.7659,25600.0
2005-10-31 12:25:00,40.0,40.01,39.98,40.0,32100.0,25.7659,25.7724,25.7531,25.7659,32100.0
2005-10-31 12:30:00,39.99,40.0,39.97,40.0,21800.0,25.7595,25.7659,25.7466,25.7659,21800.0
2005-10-31 12:35:00,39.99,40.04,39.99,40.03,59200.0,25.7595,25.7917,25.7595,25.7853,59200.0
2005-10-31 12:40:00,40.02,40.04,39.97,39.99,26100.0,25.7788,25.7917,25.7466,25.7595,26100.0
2005-10-31 12:45:00,39.99,40.0,39.92,39.94,10100.0,25.7595,25.7659,25.7144,25.7273,10100.0
2005-10-31 12:50:00,39.95,40.04,39.95,40.02,10500.0,25.7337,25.7917,25.7337,25.7788,10500.0
2005-10-31 12:55:00,40.01,40.1,40.01,40.09,20300.0,25.7724,25.8304,25.7724,25.8239,20300.0
2005-10-31 13:00:00,40.09,40.1,40.06,40.06,10600.0,25.8239,25.8304,25.8046,25.8046,10600.0
2005-10-31 13:05:00,40.07,40.07,40.01,40.03,24600.0,25.811,25.811,25.7724,25.7853,24600.0
2005-10-31 13:10:00,40.03,40.05,40.0,40.01,25600.0,25.7853,25.7982,25.7659,25.7724,25600.0
2005-10-31 13:15:00,40.02,40.1,40.02,40.08,19000.0,25.7788,25.8304,25.7788,25.8175,19000.0
2005-10-31 13:20:00,40.08,40.18,40.08,40.17,28400.0,25.8175,25.8819,25.8175,25.8755,28400.0
2005-10-31 13:25:00,40.17,40.17,40.07,40.07,20500.0,25.8755,25.8755,25.811,25.811,20500.0
2005-10-31 13:30:00,40.08,40.08,40.01,40.07,37600.0,25.8175,25.8175,25.7724,25.811,37600.0
2005-10-31 13:35:00,40.05,40.06,40.04,40.05,64400.0,25.7982,25.8046,25.7917,25.7982,64400.0
2005-10-31 13:40:00,40.05,40.05,40.03,40.03,9600.0,25.7982,25.7982,25.7853,25.7853,9600.0
2005-10-31 13:45:00,40.03,40.04,39.96,40.0,18000.0,25.7853,25.7917,25.7402,25.7659,18000.0
2005-10-31 13:50:00,40.0,40.0,39.97,39.98,23300.0,25.7659,25.7659,25.7466,25.7531,23300.0
2005-10-31 13:55:00,39.99,40.0,39.98,39.98,12400.0,25.7595,25.7659,25.7531,25.7531,12400.0
2005-10-31 14:00:00,39.98,40.05,39.97,40.04,22800.0,25.7531,25.7982,25.7466,25.7917,22800.0
2005-10-31 14:05:00,40.05,40.05,40.04,40.04,29000.0,25.7982,25.7982,25.7917,25.7917,29000.0
2005-10-31 14:10:00,40.04,40.09,40.04,40.09,15400.0,25.7917,25.8239,25.7917,25.8239,15400.0
2005-10-31 14:15:00,40.1,40.12,40.06,40.08,49600.0,25.8304,25.8432,25.8046,25.8175,49600.0
2005-10-31 14:20:00,40.08,40.08,39.98,39.98,12500.0,25.8175,25.8175,25.7531,25.7531,12500.0
2005-10-31 14:25:00,39.99,40.06,39.97,40.06,22200.0,25.7595,25.8046,25.7466,25.8046,22200.0
2005-10-31 14:30:00,40.07,40.07,39.96,40.02,16800.0,25.811,25.811,25.7402,25.7788,16800.0
2005-10-31 14:35:00,40.02,40.17,40.02,40.15,33900.0,25.7788,25.8755,25.7788,25.8626,33900.0
2005-10-31 14:40:00,40.15,40.2,40.15,40.17,11800.0,25.8626,25.8948,25.8626,25.8755,11800.0
2005-10-31 14:45:00,40.17,40.22,40.15,40.15,38200.0,25.8755,25.9077,25.8626,25.8626,38200.0
2005-10-31 14:50:00,40.15,40.19,40.15,40.18,23400.0,25.8626,25.8883,25.8626,25.8819,23400.0
2005-10-31 14:55:00,40.17,40.25,40.16,40.25,37400.0,25.8755,25.927,25.869,25.927,37400.0
2005-10-31 15:00:00,40.25,40.34,40.22,40.23,47200.0,25.927,25.985,25.9077,25.9141,47200.0
2005-10-31 15:05:00,40.24,40.27,40.21,40.23,19000.0,25.9205,25.9399,25.9012,25.9141,19000.0
2005-10-31 15:10:00,40.23,40.28,40.16,40.28,25100.0,25.9141,25.9463,25.869,25.9463,25100.0
2005-10-31 15:15:00,40.27,40.29,40.23,40.29,22700.0,25.9399,25.9528,25.9141,25.9528,22700.0
2005-10-31 15:20:00,40.29,40.31,40.23,40.23,15500.0,25.9528,25.9656,25.9141,25.9141,15500.0
2005-10-31 15:25:00,40.22,40.36,40.21,40.33,44800.0,25.9077,25.9978,25.9012,25.9785,44800.0
2005-10-31 15:30:00,40.32,40.33,40.26,40.31,35200.0,25.9721,25.9785,25.9334,25.9656,35200.0
2005-10-31 15:35:00,40.28,40.34,40.24,40.33,42700.0,25.9463,25.985,25.9205,25.9785,42700.0
2005-10-31 15:40:00,40.33,40.37,40.33,40.36,30700.0,25.9785,26.0043,25.9785,25.9978,30700.0
2005-10-31 15:45:00,40.37,40.37,40.31,40.31,29500.0,26.0043,26.0043,25.9656,25.9656,29500.0
2005-10-31 15:50:00,40.32,40.32,40.26,40.26,23400.0,25.9721,25.9721,25.9334,25.9334,23400.0
2005-10-31 15:55:00,40.26,40.29,40.16,40.18,43900.0,25.9334,25.9528,25.869,25.8819,43900.0
2005-11-01 09:30:00,40.3,40.3,40.25,40.28,84600.0,25.9592,25.9592,25.927,25.9463,84600.0
2005-11-01 09:35:00,40.29,40.47,40.26,40.39,91800.0,25.9528,26.0687,25.9334,26.0172,91800.0
2005-11-01 09:40:00,40.39,40.42,40.32,40.39,54400.0,26.0172,26.0365,25.9721,26.0172,54400.0
2005-11-01 09:45:00,40.37,40.43,40.37,40.43,29000.0,26.0043,26.0429,26.0043,26.0429,29000.0
2005-11-01 09:50:00,40.43,40.58,40.42,40.58,77700.0,26.0429,26.1396,26.0365,26.1396,77700.0
2005-11-01 09:55:00,40.58,40.7,40.58,40.7,45400.0,26.1396,26.2169,26.1396,26.2169,45400.0
2005-11-01 10:00:00,40.7,40.72,40.49,40.61,72800.0,26.2169,26.2297,26.0816,26.1589,72800.0
2005-11-01 10:05:00,40.62,40.67,40.58,40.58,20600.0,26.1653,26.1975,26.1396,26.1396,20600.0
2005-11-01 10:10:00,40.58,40.59,40.46,40.49,49700.0,26.1396,26.146,26.0623,26.0816,49700.0
2005-11-01 10:15:00,40.51,40.61,40.49,40.59,25700.0,26.0945,26.1589,26.0816,26.146,25700.0
2005-11-01 10:20:00,40.6,40.6,40.56,40.57,32800.0,26.1524,26.1524,26.1267,26.1331,32800.0
2005-11-01 10:25:00,40.56,40.58,40.52,40.58,39700.0,26.1267,26.1396,26.1009,26.1396,39700.0
2005-11-01 10:30:00,40.6,40.63,40.58,40.6,58300.0,26.1524,26.1718,26.1396,26.1524,58300.0
2005-11-01 10:35:00,40.6,40.6,40.58,40.58,21400.0,26.1524,26.1524,26.1396,26.1396,21400.0
2005-11-01 10:40:00,40.58,40.61,40.56,40.56,30200.0,26.1396,26.1589,26.1267,26.1267,30200.0
2005-11-01 10:45:00,40.56,40.58,40.54,40.56,17200.0,26.1267,26.1396,26.1138,26.1267,17200.0
2005-11-01 10:50:00,40.56,40.58,40.49,40.52,37900.0,26.1267,26.1396,26.0816,26.1009,37900.0
2005-11-01 10:55:00,40.52,40.53,40.45,40.47,18300.0,26.1009,26.1073,26.0558,26.0687,18300.0
2005-11-01 11:00:00,40.47,40.5,40.45,40.5,11400.0,26.0687,26.088,26.0558,26.088,11400.0
2005-11-01 11:05:00,40.5,40.5,40.47,40.48,10400.0,26.088,26.088,26.0687,26.0751,10400.0
2005-11-01 11:10:00,40.48,40.48,40.44,40.47,43000.0,26.0751,26.0751,26.0494,26.0687,43000.0
2005-11-01 11:15:00,40.46,40.49,40.46,40.49,21800.0,26.0623,26.0816,26.0623,26.0816,21800.0
2005-11-01 11:20:00,40.48,40.49,40.45,40.45,13700.0,26.0751,26.0816,26.0558,26.0558,13700.0
2005-11-01 11:25:00,40.45,40.49,40.44,40.46,45700.0,26.0558,26.0816,26.0494,26.0623,45700.0
2005-11-01 11:30:00,40.45,40.51,40.45,40.51,14000.0,26.0558,26.0945,26.0558,26.0945,14000.0
2005-11-01 11:35:00,40.51,40.54,40.51,40.54,7100.0,26.0945,26.1138,26.0945,26.1138,7100.0
2005-11-01 11:40:00,40.54,40.54,40.51,40.51,7000.0,26.1138,26.1138,26.0945,26.0945,7000.0
2005-11-01 11:45:00,40.52,40.54,40.5,40.53,15000.0,26.1009,26.1138,26.088,26.1073,15000.0
2005-11-01 11:50:00,40.53,40.53,40.48,40.5,26400.0,26.1073,26.1073,26.0751,26.088,26400.0
2005-11-01 11:55:00,40.49,40.5,40.48,40.49,14200.0,26.0816,26.088,26.0751,26.0816,14200.0
2005-11-01 12:00:00,40.49,40.54,40.49,40.53,15500.0,26.0816,26.1138,26.0816,26.1073,15500.0
2005-11-01 12:05:00,40.53,40.56,40.53,40.55,12200.0,26.1073,26.1267,26.1073,26.1202,12200.0
2005-11-01 12:10:00,40.55,40.55,40.53,40.55,6900.0,26.1202,26.1202,26.1073,26.1202,6900.0
2005-11-01 12:15:00,40.53,40.54,40.52,40.54,9900.0,26.1073,26.1138,26.1009,26.1138,9900.0
2005-11-01 12:20:00,40.54,40.55,40.52,40.54,24000.0,26.1138,26.1202,26.1009,26.1138,24000.0
2005-11-01 12:25:00,40.55,40.55,40.5,40.5,20200.0,26.1202,26.1202,26.088,26.088,20200.0
2005-11-01 12:30:00,40.5,40.53,40.49,40.49,10600.0,26.088,26.1073,26.0816,26.0816,10600.0
2005-11-01 12:35:00,40.49,40.52,40.49,40.49,19500.0,26.0816,26.1009,26.0816,26.0816,19500.0
2005-11-01 12:40:00,40.48,40.49,40.46,40.47,29700.0,26.0751,26.0816,26.0623,26.0687,29700.0
2005-11-01 12:45:00,40.47,40.55,40.46,40.53,45000.0,26.0687,26.1202,26.0623,26.1073,45000.0
2005-11-01 12:50:00,40.54,40.6,40.52,40.58,20300.0,26.1138,26.1524,26.1009,26.1396,20300.0
2005-11-01 12:55:00,40.57,40.58,40.57,40.58,7300.0,26.1331,26.1396,26.1331,26.1396,7300.0
2005-11-01 13:00:00,40.58,40.59,40.51,40.52,17200.0,26.1396,26.146,26.0945,26.1009,17200.0
2005-11-01 13:05:00,40.52,40.53,40.51,40.52,3900.0,26.1009,26.1073,26.0945,26.1009,3900.0
2005-11-01 13:10:00,40.51,40.52,40.5,40.51,38800.0,26.0945,26.1009,26.088,26.0945,38800.0
2005-11-01 13:15:00,40.52,40.53,40.51,40.53,6300.0,26.1009,26.1073,26.0945,26.1073,6300.0
2005-11-01 13:20:00,40.52,40.54,40.51,40.51,4800.0,26.1009,26.1138,26.0945,26.0945,4800.0
2005-11-01 13:25:00,40.51,40.51,40.49,40.51,46700.0,26.0945,26.0945,26.0816,26.0945,46700.0
2005-11-01 13:30:00,40.5,40.5,40.42,40.42,15300.0,26.088,26.088,26.0365,26.0365,15300.0
2005-11-01 13:35:00,40.42,40.44,40.42,40.44,6100.0,26.0365,26.0494,26.0365,26.0494,6100.0
2005-11-01 13:40:00,40.45,40.45,40.43,40.44,11400.0,26.0558,26.0558,26.0429,26.0494,11400.0
2005-11-01 13:45:00,40.43,40.44,40.41,40.42,6900.0,26.0429,26.0494,26.03,26.0365,6900.0
2005-11-01 13:50:00,40.42,40.42,40.41,40.41,8000.0,26.0365,26.0365,26.03,26.03,8000.0
2005-11-01 13:55:00,40.42,40.42,40.41,40.42,5700.0,26.0365,26.0365,26.03,26.0365,5700.0
2005-11-01 14:00:00,40.42,40.46,40.42,40.46,9000.0,26.0365,26.0623,26.0365,26.0623,9000.0
2005-11-01 14:05:00,40.46,40.5,40.46,40.48,6200.0,26.0623,26.088,26.0623,26.0751,6200.0
2005-11-01 14:10:00,40.48,40.49,40.45,40.48,30200.0,26.0751,26.0816,26.0558,26.0751,30200.0
2005-11-01 14:15:00,40.47,40.6,40.45,40.58,68500.0,26.0687,26.1524,26.0558,26.1396,68500.0
2005-11-01 14:20:00,40.59,40.63,40.5,40.54,32800.0,26.146,26.1718,26.088,26.1138,32800.0
2005-11-01 14:25:00,40.55,40.55,40.44,40.48,40400.0,26.1202,26.1202,26.0494,26.0751,40400.0
2005-11-01 14:30:00,40.5,40.55,40.48,40.5,57300.0,26.088,26.1202,26.0751,26.088,57300.0
2005-11-01 14:35:00,40.5,40.51,40.44,40.45,53700.0,26.088,26.0945,26.0494,26.0558,53700.0
2005-11-01 14:40:00,40.45,40.49,40.44,40.48,12300.0,26.0558,26.0816,26.0494,26.0751,12300.0
2005-11-01 14:45:00,40.47,40.49,40.4,40.46,46200.0,26.0687,26.0816,26.0236,26.0623,46200.0
2005-11-01 14:50:00,40.46,40.47,40.38,40.4,7600.0,26.0623,26.0687,26.0107,26.0236,7600.0
2005-11-01 14:55:00,40.4,40.45,40.38,40.4,37800.0,26.0236,26.0558,26.0107,26.0236,37800.0
2005-11-01 15:00:00,40.4,40.43,40.35,40.41,15300.0,26.0236,26.0429,25.9914,26.03,15300.0
2005-11-01 15:05:00,40.4,40.42,40.36,40.4,12300.0,26.0236,26.0365,25.9978,26.0236,12300.0
2005-11-01 15:10:00,40.4,40.4,40.35,40.35,36800.0,26.0236,26.0236,25.9914,25.9914,36800.0
2005-11-01 15:15:00,40.36,40.43,40.36,40.39,17700.0,25.9978,26.0429,25.9978,26.0172,17700.0
2005-11-01 15:20:00,40.39,40.49,40.39,40.49,27300.0,26.0172,26.0816,26.0172,26.0816,27300.0
2005-11-01 15:25:00,40.49,40.49,40.45,40.45,14500.0,26.0816,26.0816,26.0558,26.0558,14500.0
2005-11-01 15:30:00,40.46,40.5,40.45,40.48,24500.0,26.0623,26.088,26.0558,26.0751,24500.0
2005-11-01 15:35:00,40.48,40.48,40.4,40.4,16300.0,26.0751,26.0751,26.0236,26.0236,16300.0
2005-11-01 15:40:00,40.4,40.5,40.39,40.5,29000.0,26.0236,26.088,26.0172,26.088,29000.0
2005-11-01 15:45:00,40.5,40.5,40.48,40.49,97800.0,26.088,26.088,26.0751,26.0816,97800.0
2005-11-01 15:50:00,40.49,40.52,40.48,40.49,79200.0,26.0816,26.1009,26.0751,26.0816,79200.0
2005-11-01 15:55:00,40.48,40.5,40.45,40.49,71600.0,26.0751,26.088,26.0558,26.0816,71600.0
2005-11-02 09:30:00,40.27,40.35,40.07,40.14,63000.0,26.0215,26.0732,25.8923,25.9375,63000.0
2005-11-02 09:35:00,40.14,40.39,40.14,40.35,18400.0,25.9375,26.0991,25.9375,26.0732,18400.0
2005-11-02 09:40:00,40.35,40.4,40.2,40.29,19700.0,26.0732,26.1055,25.9763,26.0345,19700.0
2005-11-02 09:45:00,40.3,40.4,40.3,40.39,24700.0,26.0409,26.1055,26.0409,26.0991,24700.0
2005-11-02 09:50:00,40.39,40.46,40.37,40.44,19600.0,26.0991,26.1443,26.0862,26.1314,19600.0
2005-11-02 09:55:00,40.44,40.48,40.38,40.38,64000.0,26.1314,26.1572,26.0926,26.0926,64000.0
2005-11-02 10:00:00,40.37,40.48,40.37,40.48,64500.0,26.0862,26.1572,26.0862,26.1572,64500.0
2005-11-02 10:05:00,40.49,40.63,40.49,40.63,22800.0,26.1637,26.2542,26.1637,26.2542,22800.0
2005-11-02 10:10:00,40.6,40.67,40.55,40.6,80500.0,26.2348,26.28,26.2025,26.2348,80500.0
2005-11-02 10:15:00,40.59,40.63,40.58,40.6,91400.0,26.2283,26.2542,26.2219,26.2348,91400.0
2005-11-02 10:20:00,40.6,40.66,40.57,40.65,18100.0,26.2348,26.2735,26.2154,26.2671,18100.0
2005-11-02 10:25:00,40.63,40.63,40.6,40.6,30500.0,26.2542,26.2542,26.2348,26.2348,30500.0
2005-11-02 10:30:00,40.61,40.65,40.59,40.6,113500.0,26.2412,26.2671,26.2283,26.2348,113500.0
2005-11-02 10:35:00,40.58,40.65,40.56,40.65,25900.0,26.2219,26.2671,26.2089,26.2671,25900.0
2005-11-02 10:40:00,40.64,40.75,40.64,40.75,26300.0,26.2606,26.3317,26.2606,26.3317,26300.0
2005-11-02 10:45:00,40.75,40.81,40.71,40.8,34300.0,26.3317,26.3705,26.3059,26.364,34300.0
2005-11-02 10:50:00,40.8,40.94,40.79,40.94,33600.0,26.364,26.4545,26.3576,26.4545,33600.0
2005-11-02 10:55:00,40.94,41.0,40.94,40.97,85600.0,26.4545,26.4932,26.4545,26.4739,85600.0
2005-11-02 11:00:00,40.97,41.04,40.94,40.98,70900.0,26.4739,26.5191,26.4545,26.4803,70900.0
2005-11-02 11:05:00,40.98,41.05,40.98,41.03,26500.0,26.4803,26.5256,26.4803,26.5126,26500.0
2005-11-02 11:10:00,41.03,41.04,40.99,41.0,28900.0,26.5126,26.5191,26.4868,26.4932,28900.0
2005-11-02 11:15:00,40.98,41.02,40.95,41.0,44600.0,26.4803,26.5062,26.4609,26.4932,44600.0
2005-11-02 11:20:00,41.0,41.0,40.92,40.92,70200.0,26.4932,26.4932,26.4416,26.4416,70200.0
2005-11-02 11:25:00,40.92,40.92,40.83,40.87,25500.0,26.4416,26.4416,26.3834,26.4092,25500.0
2005-11-02 11:30:00,40.88,40.99,40.88,40.96,29300.0,26.4157,26.4868,26.4157,26.4674,29300.0
2005-11-02 11:35:00,40.97,41.02,40.97,41.02,72600.0,26.4739,26.5062,26.4739,26.5062,72600.0
2005-11-02 11:40:00,41.02,41.02,40.98,40.98,8300.0,26.5062,26.5062,26.4803,26.4803,8300.0
2005-11-02 11:45:00,40.99,40.99,40.9,40.91,84200.0,26.4868,26.4868,26.4286,26.4351,84200.0
2005-11-02 11:50:00,40.9,40.91,40.89,40.91,6100.0,26.4286,26.4351,26.4222,26.4351,6100.0
2005-11-02 11:55:00,40.91,41.01,40.91,40.97,15500.0,26.4351,26.4997,26.4351,26.4739,15500.0
2005-11-02 12:00:00,40.94,40.94,40.84,40.84,12300.0,26.4545,26.4545,26.3899,26.3899,12300.0
2005-11-02 12:05:00,40.85,40.85,40.78,40.78,19000.0,26.3963,26.3963,26.3511,26.3511,19000.0
2005-11-02 12:10:00,40.79,40.81,40.77,40.8,10800.0,26.3576,26.3705,26.3446,26.364,10800.0
2005-11-02 12:15:00,40.8,40.82,40.76,40.77,27300.0,26.364,26.3769,26.3382,26.3446,27300.0
2005-11-02 12:20:00,40.77,40.83,40.77,40.78,21600.0,26.3446,26.3834,26.3446,26.3511,21600.0
2005-11-02 12:25:00,40.79,40.9,40.78,40.9,23700.0,26.3576,26.4286,26.3511,26.4286,23700.0
2005-11-02 12:30:00,40.92,40.98,40.91,40.97,31400.0,26.4416,26.4803,26.4351,26.4739,31400.0
2005-11-02 12:35:00,40.97,40.98,40.92,40.98,14000.0,26.4739,26.4803,26.4416,26.4803,14000.0
2005-11-02 12:40:00,40.98,41.0,40.97,41.0,10100.0,26.4803,26.4932,26.4739,26.4932,10100.0
2005-11-02 12:45:00,41.0,41.08,40.99,41.08,63600.0,26.4932,26.5449,26.4868,26.5449,63600.0
2005-11-02 12:50:00,41.08,41.15,41.02,41.06,21200.0,26.5449,26.5902,26.5062,26.532,21200.0
2005-11-02 12:55:00,41.06,41.12,41.05,41.06,8100.0,26.532,26.5708,26.5256,26.532,8100.0
2005-11-02 13:00:00,41.05,41.08,40.99,41.03,23000.0,26.5256,26.5449,26.4868,26.5126,23000.0
2005-11-02 13:05:00,41.04,41.04,41.0,41.01,8100.0,26.5191,26.5191,26.4932,26.4997,8100.0
2005-11-02 13:10:00,41.02,41.02,40.99,40.99,6100.0,26.5062,26.5062,26.4868,26.4868,6100.0
2005-11-02 13:15:00,40.99,41.0,40.95,40.98,4300.0,26.4868,26.4932,26.4609,26.4803,4300.0
2005-11-02 13:20:00,40.99,41.04,40.99,41.02,8200.0,26.4868,26.5191,26.4868,26.5062,8200.0
2005-11-02 13:25:00,41.0,41.04,41.0,41.04,10000.0,26.4932,26.5191,26.4932,26.5191,10000.0
2005-11-02 13:30:00,41.04,41.06,41.03,41.05,9700.0,26.5191,26.532,26.5126,26.5256,9700.0
2005-11-02 13:35:00,41.05,41.05,40.98,41.0,8100.0,26.5256,26.5256,26.4803,26.4932,8100.0
2005-11-02 13:40:00,40.99,41.04,40.98,41.04,14400.0,26.4868,26.5191,26.4803,26.5191,14400.0
2005-11-02 13:45:00,41.04,41.06,40.98,41.01,15800.0,26.5191,26.532,26.4803,26.4997,15800.0
2005-11-02 13:50:00,41.0,41.04,40.92,40.95,91800.0,26.4932,26.5191,26.4416,26.4609,91800.0
2005-11-02 13:55:00,40.95,40.96,40.87,40.88,51100.0,26.4609,26.4674,26.4092,26.4157,51100.0
2005-11-02 14:00:00,40.9,41.02,40.9,40.99,18400.0,26.4286,26.5062,26.4286,26.4868,18400.0
2005-11-02 14:05:00,40.99,41.0,40.95,40.96,20700.0,26.4868,26.4932,26.4609,26.4674,20700.0
2005-11-02 14:10:00,40.96,40.98,40.95,40.98,16100.0,26.4674,26.4803,26.4609,26.4803,16100.0
2005-11-02 14:15:00,40.99,41.09,40.99,41.09,92600.0,26.4868,26.5514,26.4868,26.5514,92600.0
2005-11-02 14:20:00,41.07,41.1,41.02,41.08,11100.0,26.5385,26.5579,26.5062,26.5449,11100.0
2005-11-02 14:25:00,41.05,41.09,41.04,41.04,7100.0,26.5256,26.5514,26.5191,26.5191,7100.0
2005-11-02 14:30:00,41.04,41.06,40.95,40.98,10500.0,26.5191,26.532,26.4609,26.4803,10500.0
2005-11-02 14:35:00,40.98,40.98,40.87,40.93,19000.0,26.4803,26.4803,26.4092,26.448,19000.0
2005-11-02 14:40:00,40.92,40.94,40.88,40.91,25900.0,26.4416,26.4545,26.4157,26.4351,25900.0
2005-11-02 14:45:00,40.91,40.97,40.89,40.97,35400.0,26.4351,26.4739,26.4222,26.4739,35400.0
2005-11-02 14:50:00,40.98,40.99,40.91,40.92,28800.0,26.4803,26.4868,26.4351,26.4416,28800.0
2005-11-02 14:55:00,40.92,40.95,40.86,40.94,21000.0,26.4416,26.4609,26.4028,26.4545,21000.0
2005-11-02 15:00:00,40.93,40.97,40.92,40.95,55500.0,26.448,26.4739,26.4416,26.4609,55500.0
2005-11-02 15:05:00,40.95,41.05,40.95,41.01,90300.0,26.4609,26.5256,26.4609,26.4997,90300.0
2005-11-02 15:10:00,41.02,41.06,40.99,41.06,78700.0,26.5062,26.532,26.4868,26.532,78700.0
2005-11-02 15:15:00,41.06,41.08,41.02,41.08,37000.0,26.532,26.5449,26.5062,26.5449,37000.0
2005-11-02 15:20:00,41.09,41.1,41.04,41.08,17900.0,26.5514,26.5579,26.5191,26.5449,17900.0
2005-11-02 15:25:00,41.08,41.18,41.07,41.18,37300.0,26.5449,26.6096,26.5385,26.6096,37300.0
2005-11-02 15:30:00,41.18,41.18,41.09,41.17,28600.0,26.6096,26.6096,26.5514,26.6031,28600.0
2005-11-02 15:35:00,41.17,41.19,41.15,41.18,41200.0,26.6031,26.616,26.5902,26.6096,41200.0
2005-11-02 15:40:00,41.19,41.2,41.13,41.14,66200.0,26.616,26.6225,26.5773,26.5837,66200.0
2005-11-02 15:45:00,41.14,41.33,41.14,41.33,65100.0,26.5837,26.7065,26.5837,26.7065,65100.0
2005-11-02 15:50:00,41.33,41.35,41.3,41.34,82200.0,26.7065,26.7194,26.6871,26.7129,82200.0
2005-11-02 15:55:00,41.35,41.37,41.27,41.29,77700.0,26.7194,26.7323,26.6677,26.6806,77700.0
2005-11-03 09:30:00,41.74,41.74,41.5,41.62,110000.0,26.9714,26.9714,26.8163,26.8939,110000.0
2005-11-03 09:35:00,41.64,41.99,41.64,41.96,61000.0,26.9068,27.133,26.9068,27.1136,61000.0
2005-11-03 09:40:00,41.94,42.0,41.93,41.99,60600.0,27.1007,27.1394,27.0942,27.133,60600.0
2005-11-03 09:45:00,41.99,42.26,41.98,42.25,243900.0,27.133,27.3074,27.1265,27.301,243900.0
2005-11-03 09:50:00,42.25,42.38,42.18,42.27,143300.0,27.301,27.385,27.2557,27.3139,143300.0
2005-11-03 09:55:00,42.27,42.55,42.23,42.24,59000.0,27.3139,27.4948,27.288,27.2945,59000.0
2005-11-03 10:00:00,42.22,42.35,42.22,42.28,56400.0,27.2816,27.3656,27.2816,27.3204,56400.0
2005-11-03 10:05:00,42.28,42.28,42.16,42.16,91700.0,27.3204,27.3204,27.2428,27.2428,91700.0
2005-11-03 10:10:00,42.12,42.14,42.05,42.07,40400.0,27.217,27.2299,27.1717,27.1847,40400.0
2005-11-03 10:15:00,42.08,42.1,42.01,42.01,51200.0,27.1911,27.204,27.1459,27.1459,51200.0
2005-11-03 10:20:00,42.04,42.04,41.84,41.87,50200.0,27.1653,27.1653,27.036,27.0554,50200.0
2005-11-03 10:25:00,41.86,41.91,41.83,41.87,54100.0,27.049,27.0813,27.0296,27.0554,54100.0
2005-11-03 10:30:00,41.87,41.88,41.76,41.78,30600.0,27.0554,27.0619,26.9843,26.9973,30600.0
2005-11-03 10:35:00,41.79,41.89,41.78,41.85,64400.0,27.0037,27.0683,26.9973,27.0425,64400.0
2005-11-03 10:40:00,41.84,41.92,41.78,41.78,39100.0,27.036,27.0877,26.9973,26.9973,39100.0
2005-11-03 10:45:00,41.78,41.78,41.61,41.64,31800.0,26.9973,26.9973,26.8874,26.9068,31800.0
2005-11-03 10:50:00,41.64,41.74,41.64,41.7,78000.0,26.9068,26.9714,26.9068,26.9456,78000.0
2005-11-03 10:55:00,41.71,41.75,41.7,41.72,55900.0,26.952,26.9779,26.9456,26.9585,55900.0
2005-11-03 11:00:00,41.72,41.8,41.72,41.76,39900.0,26.9585,27.0102,26.9585,26.9843,39900.0
2005-11-03 11:05:00,41.79,41.83,41.78,41.82,35600.0,27.0037,27.0296,26.9973,27.0231,35600.0
2005-11-03 11:10:00,41.83,41.95,41.82,41.95,35400.0,27.0296,27.1071,27.0231,27.1071,35400.0
2005-11-03 11:15:00,41.95,42.0,41.91,41.91,34700.0,27.1071,27.1394,27.0813,27.0813,34700.0
2005-11-03 11:20:00,41.9,41.92,41.82,41.86,37800.0,27.0748,27.0877,27.0231,27.049,37800.0
2005-11-03 11:25:00,41.85,41.86,41.82,41.84,22100.0,27.0425,27.049,27.0231,27.036,22100.0
2005-11-03 11:30:00,41.84,41.84,41.81,41.84,51300.0,27.036,27.036,27.0167,27.036,51300.0
2005-11-03 11:35:00,41.84,41.9,41.83,41.86,62200.0,27.036,27.0748,27.0296,27.049,62200.0
2005-11-03 11:40:00,41.85,41.94,41.85,41.94,20400.0,27.0425,27.1007,27.0425,27.1007,20400.0
2005-11-03 11:45:00,41.94,42.01,41.93,42.0,56300.0,27.1007,27.1459,27.0942,27.1394,56300.0
2005-11-03 11:50:00,42.0,42.03,41.98,42.01,39100.0,27.1394,27.1588,27.1265,27.1459,39100.0
2005-11-03 11:55:00,42.01,42.05,42.0,42.05,32300.0,27.1459,27.1717,27.1394,27.1717,32300.0
2005-11-03 12:00:00,42.04,42.12,42.02,42.11,39100.0,27.1653,27.217,27.1523,27.2105,39100.0
2005-11-03 12:05:00,42.11,42.15,42.1,42.14,18900.0,27.2105,27.2364,27.204,27.2299,18900.0
2005-11-03 12:10:00,42.15,42.25,42.15,42.21,23800.0,27.2364,27.301,27.2364,27.2751,23800.0
2005-11-03 12:15:00,42.2,42.37,42.17,42.36,37000.0,27.2687,27.3785,27.2493,27.372,37000.0
2005-11-03 12:20:00,42.36,42.39,42.3,42.3,80300.0,27.372,27.3914,27.3333,27.3333,80300.0
2005-11-03 12:25:00,42.31,42.39,42.26,42.39,26600.0,27.3397,27.3914,27.3074,27.3914,26600.0
2005-11-03 12:30:00,42.39,42.41,42.36,42.39,52900.0,27.3914,27.4044,27.372,27.3914,52900.0
2005-11-03 12:35:00,42.39,42.39,42.37,42.37,26300.0,27.3914,27.3914,27.3785,27.3785,26300.0
2005-11-03 12:40:00,42.36,42.37,42.29,42.31,26900.0,27.372,27.3785,27.3268,27.3397,26900.0
2005-11-03 12:45:00,42.3,42.37,42.29,42.37,24300.0,27.3333,27.3785,27.3268,27.3785,24300.0
2005-11-03 12:50:00,42.36,42.37,42.28,42.29,19500.0,27.372,27.3785,27.3204,27.3268,19500.0
2005-11-03 12:55:00,42.29,42.41,42.29,42.4,39700.0,27.3268,27.4044,27.3268,27.3979,39700.0
2005-11-03 13:00:00,42.41,42.43,42.32,42.33,57800.0,27.4044,27.4173,27.3462,27.3527,57800.0
2005-11-03 13:05:00,42.33,42.36,42.26,42.33,34700.0,27.3527,27.372,27.3074,27.3527,34700.0
2005-11-03 13:10:00,42.32,42.34,42.3,42.31,16100.0,27.3462,27.3591,27.3333,27.3397,16100.0
2005-11-03 13:15:00,42.31,42.33,42.3,42.31,22300.0,27.3397,27.3527,27.3333,27.3397,22300.0
2005-11-03 13:20:00,42.31,42.36,42.31,42.33,31700.0,27.3397,27.372,27.3397,27.3527,31700.0
2005-11-03 13:25:00,42.33,42.33,42.27,42.29,17800.0,27.3527,27.3527,27.3139,27.3268,17800.0
2005-11-03 13:30:00,42.29,42.29,42.23,42.23,39100.0,27.3268,27.3268,27.288,27.288,39100.0
2005-11-03 13:35:00,42.23,42.25,42.12,42.12,35900.0,27.288,27.301,27.217,27.217,35900.0
2005-11-03 13:40:00,42.12,42.16,42.02,42.13,73800.0,27.217,27.2428,27.1523,27.2234,73800.0
2005-11-03 13:45:00,42.13,42.22,42.13,42.2,45200.0,27.2234,27.2816,27.2234,27.2687,45200.0
2005-11-03 13:50:00,42.19,42.21,42.14,42.2,39600.0,27.2622,27.2751,27.2299,27.2687,39600.0
2005-11-03 13:55:00,42.19,42.2,42.18,42.2,32000.0,27.2622,27.2687,27.2557,27.2687,32000.0
2005-11-03 14:00:00,42.2,42.21,42.18,42.21,63000.0,27.2687,27.2751,27.2557,27.2751,63000.0
2005-11-03 14:05:00,42.21,42.21,42.18,42.19,21400.0,27.2751,27.2751,27.2557,27.2622,21400.0
2005-11-03 14:10:00,42.18,42.19,42.15,42.16,48900.0,27.2557,27.2622,27.2364,27.2428,48900.0
2005-11-03 14:15:00,42.16,42.17,42.12,42.13,59400.0,27.2428,27.2493,27.217,27.2234,59400.0
2005-11-03 14:20:00,42.12,42.14,42.02,42.05,46200.0,27.217,27.2299,27.1523,27.1717,46200.0
2005-11-03 14:25:00,42.04,42.04,41.98,42.0,44400.0,27.1653,27.1653,27.1265,27.1394,44400.0
2005-11-03 14:30:00,42.0,42.01,41.98,42.0,71200.0,27.1394,27.1459,27.1265,27.1394,71200.0
2005-11-03 14:35:00,42.0,42.02,41.92,41.95,52000.0,27.1394,27.1523,27.0877,27.1071,52000.0
2005-11-03 14:40:00,41.95,41.98,41.95,41.97,56200.0,27.1071,27.1265,27.1071,27.12,56200.0
2005-11-03 14:45:00,41.97,42.01,41.95,41.96,36500.0,27.12,27.1459,27.1071,27.1136,36500.0
2005-11-03 14:50:00,41.96,41.97,41.91,41.91,30900.0,27.1136,27.12,27.0813,27.0813,30900.0
2005-11-03 14:55:00,41.92,41.92,41.88,41.92,40000.0,27.0877,27.0877,27.0619,27.0877,40000.0
2005-11-03 15:00:00,41.91,41.96,41.89,41.92,67400.0,27.0813,27.1136,27.0683,27.0877,67400.0
2005-11-03 15:05:00,41.92,41.97,41.92,41.96,37600.0,27.0877,27.12,27.0877,27.1136,37600.0
2005-11-03 15:10:00,41.96,41.96,41.89,41.89,53100.0,27.1136,27.1136,27.0683,27.0683,53100.0
2005-11-03 15:15:00,41.88,41.92,41.88,41.91,51700.0,27.0619,27.0877,27.0619,27.0813,51700.0
2005-11-03 15:20:00,41.91,41.91,41.89,41.91,48100.0,27.0813,27.0813,27.0683,27.0813,48100.0
2005-11-03 15:25:00,41.9,41.99,41.89,41.99,69600.0,27.0748,27.133,27.0683,27.133,69600.0
2005-11-03 15:30:00,41.96,41.97,41.94,41.95,49800.0,27.1136,27.12,27.1007,27.1071,49800.0
2005-11-03 15:35:00,41.95,41.99,41.92,41.98,40600.0,27.1071,27.133,27.0877,27.1265,40600.0
2005-11-03 15:40:00,41.97,41.98,41.96,41.98,29500.0,27.12,27.1265,27.1136,27.1265,29500.0
2005-11-03 15:45:00,41.98,42.02,41.97,42.01,72000.0,27.1265,27.1523,27.12,27.1459,72000.0
2005-11-03 15:50:00,42.01,42.02,41.95,41.96,46200.0,27.1459,27.1523,27.1071,27.1136,46200.0
2005-11-03 15:55:00,41.96,42.03,41.95,42.0,62300.0,27.1136,27.1588,27.1071,27.1394,62300.0
2005-11-04 09:30:00,41.97,41.98,41.79,41.9,66400.0,27.12,27.1265,27.0037,27.0748,66400.0
2005-11-04 09:35:00,41.91,41.91,41.64,41.68,45500.0,27.0813,27.0813,26.9068,26.9326,45500.0
2005-11-04 09:40:00,41.68,41.78,41.54,41.57,33400.0,26.9326,26.9973,26.8422,26.8616,33400.0
2005-11-04 09:45:00,41.58,41.65,41.55,41.65,40700.0,26.868,26.9133,26.8486,26.9133,40700.0
2005-11-04 09:50:00,41.68,41.7,41.61,41.63,32700.0,26.9326,26.9456,26.8874,26.9003,32700.0
2005-11-04 09:55:00,41.62,41.63,41.56,41.62,17800.0,26.8939,26.9003,26.8551,26.8939,17800.0
2005-11-04 10:00:00,41.61,41.65,41.56,41.64,28700.0,26.8874,26.9133,26.8551,26.9068,28700.0
2005-11-04 10:05:00,41.63,41.67,41.62,41.62,29800.0,26.9003,26.9262,26.8939,26.8939,29800.0
2005-11-04 10:10:00,41.62,41.62,41.58,41.62,61200.0,26.8939,26.8939,26.868,26.8939,61200.0
2005-11-04 10:15:00,41.62,41.65,41.61,41.63,32400.0,26.8939,26.9133,26.8874,26.9003,32400.0
2005-11-04 10:20:00,41.63,41.64,41.56,41.61,41100.0,26.9003,26.9068,26.8551,26.8874,41100.0
2005-11-04 10:25:00,41.6,41.62,41.55,41.6,23700.0,26.881,26.8939,26.8486,26.881,23700.0
2005-11-04 10:30:00,41.6,41.61,41.55,41.55,33700.0,26.881,26.8874,26.8486,26.8486,33700.0
2005-11-04 10:35:00,41.56,41.56,41.5,41.54,59200.0,26.8551,26.8551,26.8163,26.8422,59200.0
2005-11-04 10:40:00,41.55,41.56,41.53,41.54,24300.0,26.8486,26.8551,26.8357,26.8422,24300.0
2005-11-04 10:45:00,41.53,41.6,41.49,41.52,20900.0,26.8357,26.881,26.8099,26.8293,20900.0
2005-11-04 10:50:00,41.52,41.6,41.49,41.59,16400.0,26.8293,26.881,26.8099,26.8745,16400.0
2005-11-04 10:55:00,41.59,41.65,41.58,41.65,49800.0,26.8745,26.9133,26.868,26.9133,49800.0
2005-11-04 11:00:00,41.65,41.66,41.6,41.6,30000.0,26.9133,26.9197,26.881,26.881,30000.0
2005-11-04 11:05:00,41.6,41.6,41.51,41.52,16400.0,26.881,26.881,26.8228,26.8293,16400.0
2005-11-04 11:10:00,41.52,41.58,41.52,41.56,12900.0,26.8293,26.868,26.8293,26.8551,12900.0
2005-11-04 11:15:00,41.56,41.59,41.55,41.55,25100.0,26.8551,26.8745,26.8486,26.8486,25100.0
2005-11-04 11:20:00,41.57,41.59,41.55,41.57,12000.0,26.8616,26.8745,26.8486,26.8616,12000.0
2005-11-04 11:25:00,41.56,41.6,41.55,41.56,21800.0,26.8551,26.881,26.8486,26.8551,21800.0
2005-11-04 11:30:00,41.57,41.57,41.53,41.53,16600.0,26.8616,26.8616,26.8357,26.8357,16600.0
2005-11-04 11:35:00,41.52,41.52,41.35,41.37,22800.0,26.8293,26.8293,26.7194,26.7323,22800.0
2005-11-04 11:40:00,41.37,41.4,41.37,41.39,96800.0,26.7323,26.7517,26.7323,26.7453,96800.0
2005-11-04 11:45:00,41.4,41.54,41.39,41.51,20100.0,26.7517,26.8422,26.7453,26.8228,20100.0
2005-11-04 11:50:00,41.52,41.52,41.41,41.42,53100.0,26.8293,26.8293,26.7582,26.7646,53100.0
2005-11-04 11:55:00,41.42,41.5,41.42,41.5,9900.0,26.7646,26.8163,26.7646,26.8163,9900.0
2005-11-04 12:00:00,41.5,41.5,41.46,41.47,13500.0,26.8163,26.8163,26.7905,26.797,13500.0
2005-11-04 12:05:00,41.46,41.46,41.35,41.39,20100.0,26.7905,26.7905,26.7194,26.7453,20100.0
2005-11-04 12:10:00,41.4,41.48,41.4,41.48,10200.0,26.7517,26.8034,26.7517,26.8034,10200.0
2005-11-04 12:15:00,41.48,41.53,41.46,41.5,11000.0,26.8034,26.8357,26.7905,26.8163,11000.0
2005-11-04 12:20:00,41.51,41.52,41.48,41.5,21700.0,26.8228,26.8293,26.8034,26.8163,21700.0
2005-11-04 12:25:00,41.5,41.53,41.49,41.52,13500.0,26.8163,26.8357,26.8099,26.8293,13500.0
2005-11-04 12:30:00,41.52,41.59,41.51,41.59,73000.0,26.8293,26.8745,26.8228,26.8745,73000.0
2005-11-04 12:35:00,41.56,41.61,41.56,41.6,15900.0,26.8551,26.8874,26.8551,26.881,15900.0
2005-11-04 12:40:00,41.61,41.61,41.56,41.57,39100.0,26.8874,26.8874,26.8551,26.8616,39100.0
2005-11-04 12:45:00,41.57,41.61,41.47,41.47,25200.0,26.8616,26.8874,26.797,26.797,25200.0
2005-11-04 12:50:00,41.49,41.55,41.49,41.5,9800.0,26.8099,26.8486,26.8099,26.8163,9800.0
2005-11-04 12:55:00,41.52,41.53,41.5,41.52,7200.0,26.8293,26.8357,26.8163,26.8293,7200.0
2005-11-04 13:00:00,41.53,41.54,41.46,41.47,12300.0,26.8357,26.8422,26.7905,26.797,12300.0
2005-11-04 13:05:00,41.45,41.45,41.37,41.39,4600.0,26.784,26.784,26.7323,26.7453,4600.0
2005-11-04 13:10:00,41.38,41.38,41.28,41.32,21400.0,26.7388,26.7388,26.6742,26.7,21400.0
2005-11-04 13:15:00,41.32,41.36,41.31,41.34,7800.0,26.7,26.7259,26.6936,26.7129,7800.0
2005-11-04 13:20:00,41.33,41.33,41.24,41.25,11600.0,26.7065,26.7065,26.6483,26.6548,11600.0
2005-11-04 13:25:00,41.26,41.33,41.26,41.33,16700.0,26.6613,26.7065,26.6613,26.7065,16700.0
2005-11-04 13:30:00,41.33,41.33,41.29,41.29,13000.0,26.7065,26.7065,26.6806,26.6806,13000.0
2005-11-04 13:35:00,41.31,41.31,41.22,41.22,10800.0,26.6936,26.6936,26.6354,26.6354,10800.0
2005-11-04 13:40:00,41.23,41.23,41.15,41.2,20300.0,26.6419,26.6419,26.5902,26.6225,20300.0
2005-11-04 13:45:00,41.2,41.25,41.2,41.24,7800.0,26.6225,26.6548,26.6225,26.6483,7800.0
2005-11-04 13:50:00,41.25,41.27,41.24,41.26,10900.0,26.6548,26.6677,26.6483,26.6613,10900.0
2005-11-04 13:55:00,41.3,41.39,41.27,41.38,35800.0,26.6871,26.7453,26.6677,26.7388,35800.0
2005-11-04 14:00:00,41.38,41.38,41.35,41.36,42800.0,26.7388,26.7388,26.7194,26.7259,42800.0
2005-11-04 14:05:00,41.36,41.53,41.36,41.52,24500.0,26.7259,26.8357,26.7259,26.8293,24500.0
2005-11-04 14:10:00,41.53,41.53,41.3,41.34,32600.0,26.8357,26.8357,26.6871,26.7129,32600.0
2005-11-04 14:15:00,41.34,41.37,41.29,41.33,36100.0,26.7129,26.7323,26.6806,26.7065,36100.0
2005-11-04 14:20:00,41.34,41.48,41.33,41.39,25500.0,26.7129,26.8034,26.7065,26.7453,25500.0
2005-11-04 14:25:00,41.39,41.4,41.3,41.3,13400.0,26.7453,26.7517,26.6871,26.6871,13400.0
2005-11-04 14:30:00,41.3,41.36,41.3,41.36,54700.0,26.6871,26.7259,26.6871,26.7259,54700.0
2005-11-04 14:35:00,41.35,41.47,41.34,41.43,19800.0,26.7194,26.797,26.7129,26.7711,19800.0
2005-11-04 14:40:00,41.4,41.41,41.26,41.26,17500.0,26.7517,26.7582,26.6613,26.6613,17500.0
2005-11-04 14:45:00,41.26,41.27,41.21,41.24,19800.0,26.6613,26.6677,26.6289,26.6483,19800.0
2005-11-04 14:50:00,41.24,41.35,41.22,41.32,15200.0,26.6483,26.7194,26.6354,26.7,15200.0
2005-11-04 14:55:00,41.32,41.32,41.26,41.29,18400.0,26.7,26.7,26.6613,26.6806,18400.0
2005-11-04 15:00:00,41.3,41.31,41.26,41.26,14800.0,26.6871,26.6936,26.6613,26.6613,14800.0
2005-11-04 15:05:00,41.25,41.29,41.25,41.29,12400.0,26.6548,26.6806,26.6548,26.6806,12400.0
2005-11-04 15:10:00,41.28,41.35,41.26,41.35,20400.0,26.6742,26.7194,26.6613,26.7194,20400.0
2005-11-04 15:15:00,41.34,41.37,41.27,41.27,30000.0,26.7129,26.7323,26.6677,26.6677,30000.0
2005-11-04 15:20:00,41.27,41.27,41.21,41.23,48500.0,26.6677,26.6677,26.6289,26.6419,48500.0
2005-11-04 15:25:00,41.23,41.27,41.22,41.27,54100.0,26.6419,26.6677,26.6354,26.6677,54100.0
2005-11-04 15:30:00,41.26,41.32,41.26,41.29,29600.0,26.6613,26.7,26.6613,26.6806,29600.0
2005-11-04 15:35:00,41.29,41.36,41.26,41.36,32400.0,26.6806,26.7259,26.6613,26.7259,32400.0
2005-11-04 15:40:00,41.37,41.48,41.36,41.47,23500.0,26.7323,26.8034,26.7259,26.797,23500.0
2005-11-04 15:45:00,41.47,41.65,41.47,41.65,32000.0,26.797,26.9133,26.797,26.9133,32000.0
2005-11-04 15:50:00,41.67,41.68,41.64,41.67,66200.0,26.9262,26.9326,26.9068,26.9262,66200.0
2005-11-04 15:55:00,41.68,41.68,41.52,41.53,116800.0,26.9326,26.9326,26.8293,26.8357,116800.0
2005-11-07 09:30:00,41.78,41.86,41.72,41.85,74900.0,26.9973,27.049,26.9585,27.0425,74900.0
2005-11-07 09:35:00,41.86,42.09,41.85,42.04,36400.0,27.049,27.1976,27.0425,27.1653,36400.0
2005-11-07 09:40:00,42.04,42.04,41.89,41.9,19300.0,27.1653,27.1653,27.0683,27.0748,19300.0
2005-11-07 09:45:00,41.87,41.9,41.72,41.72,27400.0,27.0554,27.0748,26.9585,26.9585,27400.0
2005-11-07 09:50:00,41.78,41.82,41.6,41.79,42700.0,26.9973,27.0231,26.881,27.0037,42700.0
2005-11-07 09:55:00,41.8,41.82,41.66,41.67,22700.0,27.0102,27.0231,26.9197,26.9262,22700.0
2005-11-07 10:00:00,41.67,41.69,41.64,41.69,19100.0,26.9262,26.9391,26.9068,26.9391,19100.0
2005-11-07 10:05:00,41.69,41.78,41.65,41.7,91100.0,26.9391,26.9973,26.9133,26.9456,91100.0
2005-11-07 10:10:00,41.7,41.82,41.67,41.77,40500.0,26.9456,27.0231,26.9262,26.9908,40500.0
2005-11-07 10:15:00,41.79,41.91,41.72,41.88,56300.0,27.0037,27.0813,26.9585,27.0619,56300.0
2005-11-07 10:20:00,41.85,41.86,41.7,41.75,22400.0,27.0425,27.049,26.9456,26.9779,22400.0
2005-11-07 10:25:00,41.75,41.92,41.75,41.86,20200.0,26.9779,27.0877,26.9779,27.049,20200.0
2005-11-07 10:30:00,41.84,41.88,41.75,41.87,21800.0,27.036,27.0619,26.9779,27.0554,21800.0
2005-11-07 10:35:00,41.87,42.01,41.81,41.83,18000.0,27.0554,27.1459,27.0167,27.0296,18000.0
2005-11-07 10:40:00,41.82,41.87,41.76,41.84,17300.0,27.0231,27.0554,26.9843,27.036,17300.0
2005-11-07 10:45:00,41.88,41.97,41.88,41.95,53400.0,27.0619,27.12,27.0619,27.1071,53400.0
2005-11-07 10:50:00,41.95,42.12,41.95,42.06,73000.0,27.1071,27.217,27.1071,27.1782,73000.0
2005-11-07 10:55:00,42.08,42.12,42.04,42.08,17100.0,27.1911,27.217,27.1653,27.1911,17100.0
2005-11-07 11:00:00,42.08,42.2,42.08,42.12,40800.0,27.1911,27.2687,27.1911,27.217,40800.0
2005-11-07 11:05:00,42.1,42.11,42.03,42.04,15000.0,27.204,27.2105,27.1588,27.1653,15000.0
2005-11-07 11:10:00,42.02,42.04,41.87,41.91,20500.0,27.1523,27.1653,27.0554,27.0813,20500.0
2005-11-07 11:15:00,41.91,41.95,41.89,41.89,15500.0,27.0813,27.1071,27.0683,27.0683,15500.0
2005-11-07 11:20:00,41.89,41.92,41.86,41.89,21100.0,27.0683,27.0877,27.049,27.0683,21100.0
2005-11-07 11:25:00,41.89,41.99,41.88,41.99,18400.0,27.0683,27.133,27.0619,27.133,18400.0
2005-11-07 11:30:00,41.99,42.11,41.99,42.11,32600.0,27.133,27.2105,27.133,27.2105,32600.0
2005-11-07 11:35:00,42.12,42.13,42.1,42.13,17600.0,27.217,27.2234,27.204,27.2234,17600.0
2005-11-07 11:40:00,42.13,42.17,42.11,42.14,24100.0,27.2234,27.2493,27.2105,27.2299,24100.0
2005-11-07 11:45:00,42.14,42.16,42.12,42.12,13700.0,27.2299,27.2428,27.217,27.217,13700.0
2005-11-07 11:50:00,42.12,42.12,42.07,42.07,46700.0,27.217,27.217,27.1847,27.1847,46700.0
2005-11-07 11:55:00,42.06,42.07,42.03,42.03,14700.0,27.1782,27.1847,27.1588,27.1588,14700.0
2005-11-07 12:00:00,42.03,42.16,42.02,42.14,19600.0,27.1588,27.2428,27.1523,27.2299,19600.0
2005-11-07 12:05:00,42.15,42.15,42.02,42.02,24200.0,27.2364,27.2364,27.1523,27.1523,24200.0
2005-11-07 12:10:00,42.02,42.1,42.01,42.06,22900.0,27.1523,27.204,27.1459,27.1782,22900.0
2005-11-07 12:15:00,42.05,42.06,42.0,42.0,28700.0,27.1717,27.1782,27.1394,27.1394,28700.0
2005-11-07 12:20:00,42.0,42.06,42.0,42.03,13800.0,27.1394,27.1782,27.1394,27.1588,13800.0
2005-11-07 12:25:00,42.03,42.05,42.01,42.02,12500.0,27.1588,27.1717,27.1459,27.1523,12500.0
2005-11-07 12:30:00,42.02,42.06,41.98,42.0,18400.0,27.1523,27.1782,27.1265,27.1394,18400.0
2005-11-07 12:35:00,41.99,42.0,41.96,41.97,8800.0,27.133,27.1394,27.1136,27.12,8800.0
2005-11-07 12:40:00,41.97,41.98,41.92,41.95,23800.0,27.12,27.1265,27.0877,27.1071,23800.0
2005-11-07 12:45:00,41.96,42.02,41.96,41.98,13800.0,27.1136,27.1523,27.1136,27.1265,13800.0
2005-11-07 12:50:00,41.99,42.04,41.99,42.01,11300.0,27.133,27.1653,27.133,27.1459,11300.0
2005-11-07 12:55:00,42.0,42.0,41.99,42.0,9800.0,27.1394,27.1394,27.133,27.1394,9800.0
2005-11-07 13:00:00,41.99,42.03,41.99,42.03,33900.0,27.133,27.1588,27.133,27.1588,33900.0
2005-11-07 13:05:00,42.03,42.04,42.01,42.04,23800.0,27.1588,27.1653,27.1459,27.1653,23800.0
2005-11-07 13:10:00,42.05,42.05,42.02,42.02,13600.0,27.1717,27.1717,27.1523,27.1523,13600.0
2005-11-07 13:15:00,42.02,42.02,42.0,42.0,10500.0,27.1523,27.1523,27.1394,27.1394,10500.0
2005-11-07 13:20:00,42.01,42.06,42.0,42.06,29500.0,27.1459,27.1782,27.1394,27.1782,29500.0
2005-11-07 13:25:00,42.06,42.08,42.03,42.08,27900.0,27.1782,27.1911,27.1588,27.1911,27900.0
2005-11-07 13:30:00,42.08,42.17,42.08,42.14,23300.0,27.1911,27.2493,27.1911,27.2299,23300.0
2005-11-07 13:35:00,42.15,42.21,42.14,42.17,23800.0,27.2364,27.2751,27.2299,27.2493,23800.0
2005-11-07 13:40:00,42.16,42.19,42.1,42.11,24200.0,27.2428,27.2622,27.204,27.2105,24200.0
2005-11-07 13:45:00,42.1,42.11,42.06,42.07,28200.0,27.204,27.2105,27.1782,27.1847,28200.0
2005-11-07 13:50:00,42.06,42.09,42.03,42.05,25200.0,27.1782,27.1976,27.1588,27.1717,25200.0
2005-11-07 13:55:00,42.04,42.05,41.98,41.98,31800.0,27.1653,27.1717,27.1265,27.1265,31800.0
2005-11-07 14:00:00,41.97,41.98,41.92,41.97,20200.0,27.12,27.1265,27.0877,27.12,20200.0
2005-11-07 14:05:00,41.95,42.07,41.95,42.05,21100.0,27.1071,27.1847,27.1071,27.1717,21100.0
2005-11-07 14:10:00,42.05,42.15,42.0,42.14,53000.0,27.1717,27.2364,27.1394,27.2299,53000.0
2005-11-07 14:15:00,42.16,42.17,42.11,42.15,20900.0,27.2428,27.2493,27.2105,27.2364,20900.0
2005-11-07 14:20:00,42.16,42.17,42.09,42.12,27200.0,27.2428,27.2493,27.1976,27.217,27200.0
2005-11-07 14:25:00,42.12,42.12,42.03,42.07,85700.0,27.217,27.217,27.1588,27.1847,85700.0
2005-11-07 14:30:00,42.09,42.1,42.02,42.05,25600.0,27.1976,27.204,27.1523,27.1717,25600.0
2005-11-07 14:35:00,42.05,42.05,41.98,42.0,15200.0,27.1717,27.1717,27.1265,27.1394,15200.0
2005-11-07 14:40:00,42.0,42.01,41.99,42.01,14200.0,27.1394,27.1459,27.133,27.1459,14200.0
2005-11-07 14:45:00,42.05,42.07,41.95,41.95,25200.0,27.1717,27.1847,27.1071,27.1071,25200.0
2005-11-07 14:50:00,41.96,41.99,41.95,41.95,7300.0,27.1136,27.133,27.1071,27.1071,7300.0
2005-11-07 14:55:00,41.95,41.99,41.93,41.99,17300.0,27.1071,27.133,27.0942,27.133,17300.0
2005-11-07 15:00:00,41.99,42.0,41.97,41.98,9700.0,27.133,27.1394,27.12,27.1265,9700.0
2005-11-07 15:05:00,41.98,41.99,41.94,41.97,18800.0,27.1265,27.133,27.1007,27.12,18800.0
2005-11-07 15:10:00,41.98,41.98,41.93,41.93,10000.0,27.1265,27.1265,27.0942,27.0942,10000.0
2005-11-07 15:15:00,41.94,42.0,41.93,41.96,21700.0,27.1007,27.1394,27.0942,27.1136,21700.0
2005-11-07 15:20:00,41.96,41.96,41.92,41.94,10000.0,27.1136,27.1136,27.0877,27.1007,10000.0
2005-11-07 15:25:00,41.94,41.98,41.92,41.96,22600.0,27.1007,27.1265,27.0877,27.1136,22600.0
2005-11-07 15:30:00,41.97,41.98,41.89,41.89,30100.0,27.12,27.1265,27.0683,27.0683,30100.0
2005-11-07 15:35:00,41.89,41.89,41.81,41.82,16300.0,27.0683,27.0683,27.0167,27.0231,16300.0
2005-11-07 15:40:00,41.81,41.84,41.8,41.83,23000.0,27.0167,27.036,27.0102,27.0296,23000.0
2005-11-07 15:45:00,41.84,41.9,41.84,41.89,26100.0,27.036,27.0748,27.036,27.0683,26100.0
2005-11-07 15:50:00,41.89,41.93,41.88,41.9,44000.0,27.0683,27.0942,27.0619,27.0748,44000.0
2005-11-07 15:55:00,41.89,41.94,41.89,41.93,56400.0,27.0683,27.1007,27.0683,27.0942,56400.0
2005-11-08 09:30:00,41.42,41.8,40.99,41.05,174200.0,26.7646,27.0102,26.4868,26.5256,174200.0
2005-11-08 09:35:00,41.03,41.2,40.99,41.2,49800.0,26.5126,26.6225,26.4868,26.6225,49800.0
2005-11-08 09:40:00,41.2,41.41,41.16,41.37,37900.0,26.6225,26.7582,26.5966,26.7323,37900.0
2005-11-08 09:45:00,41.37,41.37,41.24,41.26,19200.0,26.7323,26.7323,26.6483,26.6613,19200.0
2005-11-08 09:50:00,41.25,41.27,41.22,41.23,14600.0,26.6548,26.6677,26.6354,26.6419,14600.0
2005-11-08 09:55:00,41.23,41.28,41.2,41.28,8100.0,26.6419,26.6742,26.6225,26.6742,8100.0
2005-11-08 10:00:00,41.28,41.29,41.15,41.24,8600.0,26.6742,26.6806,26.5902,26.6483,8600.0
2005-11-08 10:05:00,41.23,41.3,41.13,41.27,21400.0,26.6419,26.6871,26.5773,26.6677,21400.0
2005-11-08 10:10:00,41.28,41.31,41.21,41.3,13800.0,26.6742,26.6936,26.6289,26.6871,13800.0
2005-11-08 10:15:00,41.3,41.31,41.2,41.21,29100.0,26.6871,26.6936,26.6225,26.6289,29100.0
2005-11-08 10:20:00,41.22,41.3,41.17,41.3,16700.0,26.6354,26.6871,26.6031,26.6871,16700.0
2005-11-08 10:25:00,41.29,41.32,41.27,41.29,9200.0,26.6806,26.7,26.6677,26.6806,9200.0
2005-11-08 10:30:00,41.3,41.38,41.29,41.37,35200.0,26.6871,26.7388,26.6806,26.7323,35200.0
2005-11-08 10:35:00,41.36,41.36,41.3,41.31,16700.0,26.7259,26.7259,26.6871,26.6936,16700.0
2005-11-08 10:40:00,41.31,41.34,41.28,41.29,14800.0,26.6936,26.7129,26.6742,26.6806,14800.0
2005-11-08 10:45:00,41.28,41.33,41.26,41.31,21000.0,26.6742,26.7065,26.6613,26.6936,21000.0
2005-11-08 10:50:00,41.3,41.34,41.27,41.33,29200.0,26.6871,26.7129,26.6677,26.7065,29200.0
2005-11-08 10:55:00,41.33,41.34,41.3,41.32,16800.0,26.7065,26.7129,26.6871,26.7,16800.0
2005-11-08 11:00:00,41.31,41.31,41.25,41.25,16800.0,26.6936,26.6936,26.6548,26.6548,16800.0
2005-11-08 11:05:00,41.25,41.27,41.21,41.25,10300.0,26.6548,26.6677,26.6289,26.6548,10300.0
2005-11-08 11:10:00,41.25,41.25,41.17,41.18,13300.0,26.6548,26.6548,26.6031,26.6096,13300.0
2005-11-08 11:15:00,41.19,41.25,41.19,41.25,10900.0,26.616,26.6548,26.616,26.6548,10900.0
2005-11-08 11:20:00,41.25,41.28,41.21,41.26,22400.0,26.6548,26.6742,26.6289,26.6613,22400.0
2005-11-08 11:25:00,41.26,41.26,41.23,41.25,6400.0,26.6613,26.6613,26.6419,26.6548,6400.0
2005-11-08 11:30:00,41.25,41.27,41.19,41.2,12200.0,26.6548,26.6677,26.616,26.6225,12200.0
2005-11-08 11:35:00,41.2,41.21,41.17,41.2,8500.0,26.6225,26.6289,26.6031,26.6225,8500.0
2005-11-08 11:40:00,41.2,41.25,41.18,41.22,13000.0,26.6225,26.6548,26.6096,26.6354,13000.0
2005-11-08 11:45:00,41.22,41.33,41.2,41.33,39000.0,26.6354,26.7065,26.6225,26.7065,39000.0
2005-11-08 11:50:00,41.33,41.35,41.32,41.33,21800.0,26.7065,26.7194,26.7,26.7065,21800.0
2005-11-08 11:55:00,41.33,41.35,41.33,41.34,9900.0,26.7065,26.7194,26.7065,26.7129,9900.0
2005-11-08 12:00:00,41.34,41.36,41.31,41.36,20000.0,26.7129,26.7259,26.6936,26.7259,20000.0
2005-11-08 12:05:00,41.35,41.35,41.31,41.32,23100.0,26.7194,26.7194,26.6936,26.7,23100.0
2005-11-08 12:10:00,41.32,41.35,41.3,41.34,15900.0,26.7,26.7194,26.6871,26.7129,15900.0
2005-11-08 12:15:00,41.34,41.34,41.24,41.3,29500.0,26.7129,26.7129,26.6483,26.6871,29500.0
2005-11-08 12:20:00,41.29,41.3,41.26,41.28,3200.0,26.6806,26.6871,26.6613,26.6742,3200.0
2005-11-08 12:25:00,41.28,41.38,41.28,41.38,11600.0,26.6742,26.7388,26.6742,26.7388,11600.0
2005-11-08 12:30:00,41.35,41.35,41.29,41.35,28200.0,26.7194,26.7194,26.6806,26.7194,28200.0
2005-11-08 12:35:00,41.34,41.37,41.34,41.36,5900.0,26.7129,26.7323,26.7129,26.7259,5900.0
2005-11-08 12:40:00,41.36,41.38,41.35,41.37,7700.0,26.7259,26.7388,26.7194,26.7323,7700.0
2005-11-08 12:45:00,41.36,41.4,41.35,41.39,11800.0,26.7259,26.7517,26.7194,26.7453,11800.0
2005-11-08 12:50:00,41.39,41.39,41.34,41.37,6800.0,26.7453,26.7453,26.7129,26.7323,6800.0
2005-11-08 12:55:00,41.35,41.36,41.29,41.35,14800.0,26.7194,26.7259,26.6806,26.7194,14800.0
2005-11-08 13:00:00,41.35,41.36,41.33,41.35,6000.0,26.7194,26.7259,26.7065,26.7194,6000.0
2005-11-08 13:05:00,41.34,41.35,41.26,41.26,4900.0,26.7129,26.7194,26.6613,26.6613,4900.0
2005-11-08 13:10:00,41.25,41.25,41.19,41.25,10100.0,26.6548,26.6548,26.616,26.6548,10100.0
2005-11-08 13:15:00,41.24,41.25,41.22,41.24,7400.0,26.6483,26.6548,26.6354,26.6483,7400.0
2005-11-08 13:20:00,41.24,41.29,41.24,41.29,11100.0,26.6483,26.6806,26.6483,26.6806,11100.0
2005-11-08 13:25:00,41.29,41.35,41.28,41.34,12000.0,26.6806,26.7194,26.6742,26.7129,12000.0
2005-11-08 13:30:00,41.33,41.35,41.31,41.34,12200.0,26.7065,26.7194,26.6936,26.7129,12200.0
2005-11-08 13:35:00,41.34,41.35,41.33,41.35,6900.0,26.7129,26.7194,26.7065,26.7194,6900.0
2005-11-08 13:40:00,41.35,41.35,41.32,41.35,19900.0,26.7194,26.7194,26.7,26.7194,19900.0
2005-11-08 13:45:00,41.36,41.39,41.33,41.34,15200.0,26.7259,26.7453,26.7065,26.7129,15200.0
2005-11-08 13:50:00,41.35,41.35,41.32,41.33,5600.0,26.7194,26.7194,26.7,26.7065,5600.0
2005-11-08 13:55:00,41.33,41.35,41.32,41.33,9000.0,26.7065,26.7194,26.7,26.7065,9000.0
2005-11-08 14:00:00,41.33,41.34,41.31,41.33,5600.0,26.7065,26.7129,26.6936,26.7065,5600.0
2005-11-08 14:05:00,41.34,41.36,41.34,41.35,10800.0,26.7129,26.7259,26.7129,26.7194,10800.0
2005-11-08 14:10:00,41.35,41.38,41.33,41.38,8000.0,26.7194,26.7388,26.7065,26.7388,8000.0
2005-11-08 14:15:00,41.39,41.39,41.34,41.35,9500.0,26.7453,26.7453,26.7129,26.7194,9500.0
2005-11-08 14:20:00,41.35,41.37,41.34,41.35,17800.0,26.7194,26.7323,26.7129,26.7194,17800.0
2005-11-08 14:25:00,41.34,41.36,41.31,41.35,11300.0,26.7129,26.7259,26.6936,26.7194,11300.0
2005-11-08 14:30:00,41.36,41.36,41.33,41.33,16100.0,26.7259,26.7259,26.7065,26.7065,16100.0
2005-11-08 14:35:00,41.32,41.36,41.32,41.35,25400.0,26.7,26.7259,26.7,26.7194,25400.0
2005-11-08 14:40:00,41.35,41.36,41.34,41.34,15200.0,26.7194,26.7259,26.7129,26.7129,15200.0
2005-11-08 14:45:00,41.34,41.36,41.33,41.35,19800.0,26.7129,26.7259,26.7065,26.7194,19800.0
2005-11-08 14:50:00,41.35,41.36,41.31,41.31,10400.0,26.7194,26.7259,26.6936,26.6936,10400.0
2005-11-08 14:55:00,41.31,41.32,41.3,41.32,6700.0,26.6936,26.7,26.6871,26.7,6700.0
2005-11-08 15:00:00,41.33,41.34,41.26,41.27,19500.0,26.7065,26.7129,26.6613,26.6677,19500.0
2005-11-08 15:05:00,41.27,41.3,41.24,41.3,10900.0,26.6677,26.6871,26.6483,26.6871,10900.0
2005-11-08 15:10:00,41.3,41.38,41.3,41.36,28200.0,26.6871,26.7388,26.6871,26.7259,28200.0
2005-11-08 15:15:00,41.35,41.38,41.34,41.38,12700.0,26.7194,26.7388,26.7129,26.7388,12700.0
2005-11-08 15:20:00,41.38,41.39,41.35,41.35,11100.0,26.7388,26.7453,26.7194,26.7194,11100.0
2005-11-08 15:25:00,41.35,41.35,41.33,41.34,14700.0,26.7194,26.7194,26.7065,26.7129,14700.0
2005-11-08 15:30:00,41.35,41.44,41.32,41.42,25200.0,26.7194,26.7776,26.7,26.7646,25200.0
2005-11-08 15:35:00,41.42,41.43,41.39,41.39,13100.0,26.7646,26.7711,26.7453,26.7453,13100.0
2005-11-08 15:40:00,41.4,41.4,41.38,41.39,18800.0,26.7517,26.7517,26.7388,26.7453,18800.0
2005-11-08 15:45:00,41.39,41.44,41.38,41.43,29500.0,26.7453,26.7776,26.7388,26.7711,29500.0
2005-11-08 15:50:00,41.43,41.44,41.38,41.38,34200.0,26.7711,26.7776,26.7388,26.7388,34200.0
2005-11-08 15:55:00,41.38,41.4,41.38,41.4,27400.0,26.7388,26.7517,26.7388,26.7517,27400.0
2005-11-09 09:30:00,41.61,41.87,41.61,41.65,66300.0,26.8874,27.0554,26.8874,26.9133,66300.0
2005-11-09 09:35:00,41.76,41.8,41.55,41.59,36500.0,26.9843,27.0102,26.8486,26.8745,36500.0
2005-11-09 09:40:00,41.59,41.59,41.5,41.51,34900.0,26.8745,26.8745,26.8163,26.8228,34900.0
2005-11-09 09:45:00,41.5,41.65,41.4,41.65,24500.0,26.8163,26.9133,26.7517,26.9133,24500.0
2005-11-09 09:50:00,41.66,41.75,41.54,41.55,54800.0,26.9197,26.9779,26.8422,26.8486,54800.0
2005-11-09 09:55:00,41.55,41.73,41.55,41.73,35800.0,26.8486,26.965,26.8486,26.965,35800.0
2005-11-09 10:00:00,41.75,41.85,41.65,41.78,107800.0,26.9779,27.0425,26.9133,26.9973,107800.0
2005-11-09 10:05:00,41.76,41.81,41.75,41.77,21700.0,26.9843,27.0167,26.9779,26.9908,21700.0
2005-11-09 10:10:00,41.77,41.78,41.63,41.71,79000.0,26.9908,26.9973,26.9003,26.952,79000.0
2005-11-09 10:15:00,41.71,41.8,41.68,41.77,23400.0,26.952,27.0102,26.9326,26.9908,23400.0
2005-11-09 10:20:00,41.72,41.78,41.72,41.73,29500.0,26.9585,26.9973,26.9585,26.965,29500.0
2005-11-09 10:25:00,41.73,41.8,41.72,41.78,23700.0,26.965,27.0102,26.9585,26.9973,23700.0
2005-11-09 10:30:00,41.79,41.88,41.76,41.88,23500.0,27.0037,27.0619,26.9843,27.0619,23500.0
2005-11-09 10:35:00,41.87,42.0,41.85,41.86,14700.0,27.0554,27.1394,27.0425,27.049,14700.0
2005-11-09 10:40:00,41.87,41.89,41.85,41.89,73300.0,27.0554,27.0683,27.0425,27.0683,73300.0
2005-11-09 10:45:00,41.88,41.94,41.88,41.94,8500.0,27.0619,27.1007,27.0619,27.1007,8500.0
2005-11-09 10:50:00,41.93,41.95,41.87,41.92,38900.0,27.0942,27.1071,27.0554,27.0877,38900.0
2005-11-09 10:55:00,41.92,41.93,41.88,41.9,20800.0,27.0877,27.0942,27.0619,27.0748,20800.0
2005-11-09 11:00:00,41.88,41.89,41.83,41.85,29200.0,27.0619,27.0683,27.0296,27.0425,29200.0
2005-11-09 11:05:00,41.84,41.86,41.8,41.81,42300.0,27.036,27.049,27.0102,27.0167,42300.0
2005-11-09 11:10:00,41.8,41.82,41.76,41.78,23200.0,27.0102,27.0231,26.9843,26.9973,23200.0
2005-11-09 11:15:00,41.77,41.8,41.75,41.8,31400.0,26.9908,27.0102,26.9779,27.0102,31400.0
2005-11-09 11:20:00,41.8,41.85,41.8,41.83,66800.0,27.0102,27.0425,27.0102,27.0296,66800.0
2005-11-09 11:25:00,41.84,41.85,41.79,41.79,32800.0,27.036,27.0425,27.0037,27.0037,32800.0
2005-11-09 11:30:00,41.81,41.84,41.78,41.78,32100.0,27.0167,27.036,26.9973,26.9973,32100.0
2005-11-09 11:35:00,41.77,41.8,41.76,41.77,19500.0,26.9908,27.0102,26.9843,26.9908,19500.0
2005-11-09 11:40:00,41.78,41.79,41.75,41.75,13200.0,26.9973,27.0037,26.9779,26.9779,13200.0
2005-11-09 11:45:00,41.76,41.77,41.74,41.77,24200.0,26.9843,26.9908,26.9714,26.9908,24200.0
2005-11-09 11:50:00,41.77,41.84,41.77,41.83,11600.0,26.9908,27.036,26.9908,27.0296,11600.0
2005-11-09 11:55:00,41.83,41.84,41.82,41.84,9400.0,27.0296,27.036,27.0231,27.036,9400.0
2005-11-09 12:00:00,41.83,41.87,41.82,41.83,34600.0,27.0296,27.0554,27.0231,27.0296,34600.0
2005-11-09 12:05:00,41.83,41.85,41.8,41.85,39100.0,27.0296,27.0425,27.0102,27.0425,39100.0
2005-11-09 12:10:00,41.85,41.85,41.81,41.84,29300.0,27.0425,27.0425,27.0167,27.036,29300.0
2005-11-09 12:15:00,41.85,41.93,41.82,41.93,20500.0,27.0425,27.0942,27.0231,27.0942,20500.0
2005-11-09 12:20:00,41.93,42.0,41.93,42.0,39600.0,27.0942,27.1394,27.0942,27.1394,39600.0
2005-11-09 12:25:00,42.0,42.06,41.98,42.05,32000.0,27.1394,27.1782,27.1265,27.1717,32000.0
2005-11-09 12:30:00,42.03,42.04,41.99,42.01,12100.0,27.1588,27.1653,27.133,27.1459,12100.0
2005-11-09 12:35:00,42.01,42.12,42.01,42.11,12900.0,27.1459,27.217,27.1459,27.2105,12900.0
2005-11-09 12:40:00,42.12,42.15,42.08,42.09,53000.0,27.217,27.2364,27.1911,27.1976,53000.0
2005-11-09 12:45:00,42.11,42.17,42.09,42.15,16500.0,27.2105,27.2493,27.1976,27.2364,16500.0
2005-11-09 12:50:00,42.15,42.25,42.15,42.22,25200.0,27.2364,27.301,27.2364,27.2816,25200.0
2005-11-09 12:55:00,42.23,42.3,42.21,42.28,65300.0,27.288,27.3333,27.2751,27.3204,65300.0
2005-11-09 13:00:00,42.28,42.3,42.25,42.26,15600.0,27.3204,27.3333,27.301,27.3074,15600.0
2005-11-09 13:05:00,42.26,42.27,42.22,42.22,49900.0,27.3074,27.3139,27.2816,27.2816,49900.0
2005-11-09 13:10:00,42.21,42.34,42.16,42.23,62200.0,27.2751,27.3591,27.2428,27.288,62200.0
2005-11-09 13:15:00,42.21,42.24,42.14,42.24,24700.0,27.2751,27.2945,27.2299,27.2945,24700.0
2005-11-09 13:20:00,42.24,42.27,42.2,42.27,12500.0,27.2945,27.3139,27.2687,27.3139,12500.0
2005-11-09 13:25:00,42.27,42.28,42.25,42.28,17900.0,27.3139,27.3204,27.301,27.3204,17900.0
2005-11-09 13:30:00,42.28,42.33,42.28,42.29,19100.0,27.3204,27.3527,27.3204,27.3268,19100.0
2005-11-09 13:35:00,42.31,42.31,42.24,42.24,18200.0,27.3397,27.3397,27.2945,27.2945,18200.0
2005-11-09 13:40:00,42.24,42.26,42.21,42.23,16200.0,27.2945,27.3074,27.2751,27.288,16200.0
2005-11-09 13:45:00,42.26,42.28,42.24,42.26,14300.0,27.3074,27.3204,27.2945,27.3074,14300.0
2005-11-09 13:50:00,42.26,42.27,42.18,42.2,96300.0,27.3074,27.3139,27.2557,27.2687,96300.0
2005-11-09 13:55:00,42.19,42.2,42.19,42.2,6800.0,27.2622,27.2687,27.2622,27.2687,6800.0
2005-11-09 14:00:00,42.2,42.2,42.05,42.05,66500.0,27.2687,27.2687,27.1717,27.1717,66500.0
2005-11-09 14:05:00,42.05,42.05,42.0,42.0,49300.0,27.1717,27.1717,27.1394,27.1394,49300.0
2005-11-09 14:10:00,42.0,42.0,41.98,41.98,16500.0,27.1394,27.1394,27.1265,27.1265,16500.0
2005-11-09 14:15:00,41.97,41.98,41.95,41.97,47000.0,27.12,27.1265,27.1071,27.12,47000.0
2005-11-09 14:20:00,41.96,41.96,41.9,41.9,28100.0,27.1136,27.1136,27.0748,27.0748,28100.0
2005-11-09 14:25:00,41.92,41.92,41.87,41.91,20600.0,27.0877,27.0877,27.0554,27.0813,20600.0
2005-11-09 14:30:00,41.91,41.95,41.9,41.92,22200.0,27.0813,27.1071,27.0748,27.0877,22200.0
2005-11-09 14:35:00,41.93,42.0,41.91,41.99,105300.0,27.0942,27.1394,27.0813,27.133,105300.0
2005-11-09 14:40:00,41.99,42.0,41.97,41.98,30500.0,27.133,27.1394,27.12,27.1265,30500.0
2005-11-09 14:45:00,41.97,41.97,41.93,41.93,81700.0,27.12,27.12,27.0942,27.0942,81700.0
2005-11-09 14:50:00,41.93,41.95,41.9,41.95,40700.0,27.0942,27.1071,27.0748,27.1071,40700.0
2005-11-09 14:55:00,41.93,41.97,41.9,41.92,69900.0,27.0942,27.12,27.0748,27.0877,69900.0
2005-11-09 15:00:00,41.92,41.96,41.92,41.93,20300.0,27.0877,27.1136,27.0877,27.0942,20300.0
2005-11-09 15:05:00,41.93,41.96,41.9,41.94,22400.0,27.0942,27.1136,27.0748,27.1007,22400.0
2005-11-09 15:10:00,41.94,41.99,41.9,41.96,42900.0,27.1007,27.133,27.0748,27.1136,42900.0
2005-11-09 15:15:00,41.96,42.03,41.95,41.99,33300.0,27.1136,27.1588,27.1071,27.133,33300.0
2005-11-09 15:20:00,41.98,41.99,41.94,41.97,12200.0,27.1265,27.133,27.1007,27.12,12200.0
2005-11-09 15:25:00,41.99,42.0,41.98,42.0,10800.0,27.133,27.1394,27.1265,27.1394,10800.0
2005-11-09 15:30:00,42.0,42.01,41.98,41.99,38600.0,27.1394,27.1459,27.1265,27.133,38600.0
2005-11-09 15:35:00,41.99,42.03,41.98,42.03,50000.0,27.133,27.1588,27.1265,27.1588,50000.0
2005-11-09 15:40:00,42.02,42.03,41.98,42.0,23400.0,27.1523,27.1588,27.1265,27.1394,23400.0
2005-11-09 15:45:00,42.01,42.03,41.9,41.92,63500.0,27.1459,27.1588,27.0748,27.0877,63500.0
2005-11-09 15:50:00,41.92,41.94,41.88,41.94,59800.0,27.0877,27.1007,27.0619,27.1007,59800.0
2005-11-09 15:55:00,41.93,41.93,41.88,41.9,75400.0,27.0942,27.0942,27.0619,27.0748,75400.0
2005-11-10 09:30:00,42.13,42.14,42.0,42.1,33000.0,27.2234,27.2299,27.1394,27.204,33000.0
2005-11-10 09:35:00,42.14,42.33,42.13,42.25,21800.0,27.2299,27.3527,27.2234,27.301,21800.0
2005-11-10 09:40:00,42.25,42.43,42.25,42.35,85400.0,27.301,27.4173,27.301,27.3656,85400.0
2005-11-10 09:45:00,42.35,42.45,42.3,42.33,81000.0,27.3656,27.4302,27.3333,27.3527,81000.0
2005-11-10 09:50:00,42.33,42.35,42.19,42.23,27500.0,27.3527,27.3656,27.2622,27.288,27500.0
2005-11-10 09:55:00,42.25,42.26,42.12,42.22,24000.0,27.301,27.3074,27.217,27.2816,24000.0
2005-11-10 10:00:00,42.2,42.21,42.06,42.15,27300.0,27.2687,27.2751,27.1782,27.2364,27300.0
2005-11-10 10:05:00,42.1,42.17,42.0,42.01,40600.0,27.204,27.2493,27.1394,27.1459,40600.0
2005-11-10 10:10:00,42.01,42.01,41.87,41.87,36900.0,27.1459,27.1459,27.0554,27.0554,36900.0
2005-11-10 10:15:00,41.88,41.89,41.75,41.87,72200.0,27.0619,27.0683,26.9779,27.0554,72200.0
2005-11-10 10:20:00,41.89,41.93,41.81,41.81,46200.0,27.0683,27.0942,27.0167,27.0167,46200.0
2005-11-10 10:25:00,41.81,41.9,41.8,41.81,11800.0,27.0167,27.0748,27.0102,27.0167,11800.0
2005-11-10 10:30:00,41.79,41.83,41.74,41.79,26100.0,27.0037,27.0296,26.9714,27.0037,26100.0
2005-11-10 10:35:00,41.79,41.84,41.79,41.82,25500.0,27.0037,27.036,27.0037,27.0231,25500.0
2005-11-10 10:40:00,41.82,41.84,41.79,41.79,15200.0,27.0231,27.036,27.0037,27.0037,15200.0
2005-11-10 10:45:00,41.77,41.78,41.64,41.66,20600.0,26.9908,26.9973,26.9068,26.9197,20600.0
2005-11-10 10:50:00,41.65,41.7,41.53,41.54,27800.0,26.9133,26.9456,26.8357,26.8422,27800.0
2005-11-10 10:55:00,41.55,41.65,41.55,41.62,27900.0,26.8486,26.9133,26.8486,26.8939,27900.0
2005-11-10 11:00:00,41.62,41.67,41.58,41.58,15600.0,26.8939,26.9262,26.868,26.868,15600.0
2005-11-10 11:05:00,41.59,41.61,41.53,41.53,38000.0,26.8745,26.8874,26.8357,26.8357,38000.0
2005-11-10 11:10:00,41.55,41.57,41.49,41.51,25500.0,26.8486,26.8616,26.8099,26.8228,25500.0
2005-11-10 11:15:00,41.52,41.58,41.5,41.56,10400.0,26.8293,26.868,26.8163,26.8551,10400.0
2005-11-10 11:20:00,41.57,41.59,41.54,41.55,7900.0,26.8616,26.8745,26.8422,26.8486,7900.0
2005-11-10 11:25:00,41.56,41.62,41.55,41.58,13900.0,26.8551,26.8939,26.8486,26.868,13900.0
2005-11-10 11:30:00,41.58,41.58,41.54,41.54,13900.0,26.868,26.868,26.8422,26.8422,13900.0
2005-11-10 11:35:00,41.54,41.57,41.43,41.45,20300.0,26.8422,26.8616,26.7711,26.784,20300.0
2005-11-10 11:40:00,41.45,41.5,41.42,41.42,14000.0,26.784,26.8163,26.7646,26.7646,14000.0
2005-11-10 11:45:00,41.43,41.47,41.42,41.43,13300.0,26.7711,26.797,26.7646,26.7711,13300.0
2005-11-10 11:50:00,41.43,41.53,41.43,41.49,11300.0,26.7711,26.8357,26.7711,26.8099,11300.0
2005-11-10 11:55:00,41.49,41.52,41.47,41.5,17400.0,26.8099,26.8293,26.797,26.8163,17400.0
2005-11-10 12:00:00,41.5,41.5,41.42,41.45,13000.0,26.8163,26.8163,26.7646,26.784,13000.0
2005-11-10 12:05:00,41.45,41.48,41.42,41.48,8200.0,26.784,26.8034,26.7646,26.8034,8200.0
2005-11-10 12:10:00,41.48,41.49,41.42,41.44,9500.0,26.8034,26.8099,26.7646,26.7776,9500.0
2005-11-10 12:15:00,41.44,41.49,41.42,41.44,10700.0,26.7776,26.8099,26.7646,26.7776,10700.0
2005-11-10 12:20:00,41.44,41.45,41.41,41.41,10200.0,26.7776,26.784,26.7582,26.7582,10200.0
2005-11-10 12:25:00,41.41,41.5,41.36,41.47,27800.0,26.7582,26.8163,26.7259,26.797,27800.0
2005-11-10 12:30:00,41.48,41.51,41.46,41.48,15100.0,26.8034,26.8228,26.7905,26.8034,15100.0
2005-11-10 12:35:00,41.46,41.49,41.44,41.46,16300.0,26.7905,26.8099,26.7776,26.7905,16300.0
2005-11-10 12:40:00,41.46,41.61,41.46,41.58,18900.0,26.7905,26.8874,26.7905,26.868,18900.0
2005-11-10 12:45:00,41.58,41.65,41.56,41.64,6600.0,26.868,26.9133,26.8551,26.9068,6600.0
2005-11-10 12:50:00,41.63,41.63,41.57,41.59,4800.0,26.9003,26.9003,26.8616,26.8745,4800.0
2005-11-10 12:55:00,41.58,41.64,41.55,41.63,8000.0,26.868,26.9068,26.8486,26.9003,8000.0
2005-11-10 13:00:00,41.59,41.8,41.58,41.79,24100.0,26.8745,27.0102,26.868,27.0037,24100.0
2005-11-10 13:05:00,41.78,41.81,41.74,41.77,21900.0,26.9973,27.0167,26.9714,26.9908,21900.0
2005-11-10 13:10:00,41.78,41.79,41.72,41.77,18900.0,26.9973,27.0037,26.9585,26.9908,18900.0
2005-11-10 13:15:00,41.76,41.8,41.73,41.75,16500.0,26.9843,27.0102,26.965,26.9779,16500.0
2005-11-10 13:20:00,41.74,41.76,41.7,41.71,10500.0,26.9714,26.9843,26.9456,26.952,10500.0
2005-11-10 13:25:00,41.7,41.74,41.7,41.71,10900.0,26.9456,26.9714,26.9456,26.952,10900.0
2005-11-10 13:30:00,41.7,41.75,41.69,41.71,25000.0,26.9456,26.9779,26.9391,26.952,25000.0
2005-11-10 13:35:00,41.71,41.88,41.7,41.85,38200.0,26.952,27.0619,26.9456,27.0425,38200.0
2005-11-10 13:40:00,41.86,41.95,41.86,41.95,54000.0,27.049,27.1071,27.049,27.1071,54000.0
2005-11-10 13:45:00,41.94,41.99,41.94,41.97,24300.0,27.1007,27.133,27.1007,27.12,24300.0
2005-11-10 13:50:00,41.97,42.07,41.96,42.06,27100.0,27.12,27.1847,27.1136,27.1782,27100.0
2005-11-10 13:55:00,42.07,42.14,42.06,42.07,43300.0,27.1847,27.2299,27.1782,27.1847,43300.0
2005-11-10 14:00:00,42.08,42.08,42.04,42.07,29400.0,27.1911,27.1911,27.1653,27.1847,29400.0
2005-11-10 14:05:00,42.07,42.11,42.06,42.1,14900.0,27.1847,27.2105,27.1782,27.204,14900.0
2005-11-10 14:10:00,42.12,42.13,42.06,42.13,28500.0,27.217,27.2234,27.1782,27.2234,28500.0
2005-11-10 14:15:00,42.11,42.13,42.01,42.03,22400.0,27.2105,27.2234,27.1459,27.1588,22400.0
2005-11-10 14:20:00,42.03,42.1,41.99,42.06,19100.0,27.1588,27.204,27.133,27.1782,19100.0
2005-11-10 14:25:00,42.07,42.14,42.06,42.14,22800.0,27.1847,27.2299,27.1782,27.2299,22800.0
2005-11-10 14:30:00,42.14,42.16,42.07,42.09,33800.0,27.2299,27.2428,27.1847,27.1976,33800.0
2005-11-10 14:35:00,42.09,42.13,42.08,42.12,29700.0,27.1976,27.2234,27.1911,27.217,29700.0
2005-11-10 14:40:00,42.13,42.14,42.09,42.09,103900.0,27.2234,27.2299,27.1976,27.1976,103900.0
2005-11-10 14:45:00,42.1,42.19,42.09,42.18,24300.0,27.204,27.2622,27.1976,27.2557,24300.0
2005-11-10 14:50:00,42.18,42.19,42.13,42.16,25700.0,27.2557,27.2622,27.2234,27.2428,25700.0
2005-11-10 14:55:00,42.15,42.29,42.15,42.25,24400.0,27.2364,27.3268,27.2364,27.301,24400.0
2005-11-10 15:00:00,42.25,42.27,42.22,42.24,60500.0,27.301,27.3139,27.2816,27.2945,60500.0
2005-11-10 15:05:00,42.24,42.25,42.2,42.24,55500.0,27.2945,27.301,27.2687,27.2945,55500.0
2005-11-10 15:10:00,42.23,42.25,42.15,42.16,24200.0,27.288,27.301,27.2364,27.2428,24200.0
2005-11-10 15:15:00,42.18,42.18,42.12,42.15,31800.0,27.2557,27.2557,27.217,27.2364,31800.0
2005-11-10 15:20:00,42.17,42.24,42.13,42.22,26700.0,27.2493,27.2945,27.2234,27.2816,26700.0
2005-11-10 15:25:00,42.24,42.24,42.12,42.14,29900.0,27.2945,27.2945,27.217,27.2299,29900.0
2005-11-10 15:30:00,42.14,42.18,42.09,42.09,25800.0,27.2299,27.2557,27.1976,27.1976,25800.0
2005-11-10 15:35:00,42.1,42.11,42.08,42.08,16900.0,27.204,27.2105,27.1911,27.1911,16900.0
2005-11-10 15:40:00,42.09,42.1,42.05,42.09,22500.0,27.1976,27.204,27.1717,27.1976,22500.0
2005-11-10 15:45:00,42.07,42.09,42.01,42.08,31400.0,27.1847,27.1976,27.1459,27.1911,31400.0
2005-11-10 15:50:00,42.08,42.1,42.05,42.06,26000.0,27.1911,27.204,27.1717,27.1782,26000.0
2005-11-10 15:55:00,42.06,42.09,42.01,42.09,71200.0,27.1782,27.1976,27.1459,27.1976,71200.0
2005-11-11 09:30:00,42.1,42.1,41.94,41.95,50300.0,27.204,27.204,27.1007,27.1071,50300.0
2005-11-11 09:35:00,41.95,42.3,41.94,42.23,57600.0,27.1071,27.3333,27.1007,27.288,57600.0
2005-11-11 09:40:00,42.23,42.23,41.72,41.88,54600.0,27.288,27.288,26.9585,27.0619,54600.0
2005-11-11 09:45:00,41.87,41.99,41.78,41.87,38900.0,27.0554,27.133,26.9973,27.0554,38900.0
2005-11-11 09:50:00,41.91,41.94,41.67,41.73,23500.0,27.0813,27.1007,26.9262,26.965,23500.0
2005-11-11 09:55:00,41.73,41.89,41.72,41.79,31600.0,26.965,27.0683,26.9585,27.0037,31600.0
2005-11-11 10:00:00,41.79,41.99,41.76,41.83,36400.0,27.0037,27.133,26.9843,27.0296,36400.0
2005-11-11 10:05:00,41.87,41.94,41.84,41.94,24800.0,27.0554,27.1007,27.036,27.1007,24800.0
2005-11-11 10:10:00,41.95,42.03,41.92,42.02,21800.0,27.1071,27.1588,27.0877,27.1523,21800.0
2005-11-11 10:15:00,42.02,42.06,41.98,42.02,16900.0,27.1523,27.1782,27.1265,27.1523,16900.0
2005-11-11 10:20:00,42.05,42.07,41.91,41.97,36900.0,27.1717,27.1847,27.0813,27.12,36900.0
2005-11-11 10:25:00,41.97,42.09,41.91,42.08,20200.0,27.12,27.1976,27.0813,27.1911,20200.0
2005-11-11 10:30:00,42.08,42.16,42.08,42.15,23400.0,27.1911,27.2428,27.1911,27.2364,23400.0
2005-11-11 10:35:00,42.15,42.2,42.1,42.11,56600.0,27.2364,27.2687,27.204,27.2105,56600.0
2005-11-11 10:40:00,42.12,42.21,42.09,42.2,13200.0,27.217,27.2751,27.1976,27.2687,13200.0
2005-11-11 10:45:00,42.23,42.23,42.19,42.21,34300.0,27.288,27.288,27.2622,27.2751,34300.0
2005-11-11 10:50:00,42.21,42.24,42.2,42.24,13200.0,27.2751,27.2945,27.2687,27.2945,13200.0
2005-11-11 10:55:00,42.24,42.25,42.2,42.21,14500.0,27.2945,27.301,27.2687,27.2751,14500.0
2005-11-11 11:00:00,42.23,42.25,42.23,42.23,14200.0,27.288,27.301,27.288,27.288,14200.0
2005-11-11 11:05:00,42.24,42.24,42.23,42.24,7100.0,27.2945,27.2945,27.288,27.2945,7100.0
2005-11-11 11:10:00,42.24,42.24,42.23,42.23,11800.0,27.2945,27.2945,27.288,27.288,11800.0
2005-11-11 11:15:00,42.24,42.24,42.22,42.23,28600.0,27.2945,27.2945,27.2816,27.288,28600.0
2005-11-11 11:20:00,42.23,42.24,42.18,42.21,17200.0,27.288,27.2945,27.2557,27.2751,17200.0
2005-11-11 11:25:00,42.22,42.25,42.21,42.25,13600.0,27.2816,27.301,27.2751,27.301,13600.0
2005-11-11 11:30:00,42.25,42.25,42.23,42.24,7500.0,27.301,27.301,27.288,27.2945,7500.0
2005-11-11 11:35:00,42.24,42.25,42.2,42.2,15600.0,27.2945,27.301,27.2687,27.2687,15600.0
2005-11-11 11:40:00,42.21,42.23,42.2,42.23,7700.0,27.2751,27.288,27.2687,27.288,7700.0
2005-11-11 11:45:00,42.23,42.24,42.21,42.24,16700.0,27.288,27.2945,27.2751,27.2945,16700.0
2005-11-11 11:50:00,42.24,42.24,42.22,42.23,12200.0,27.2945,27.2945,27.2816,27.288,12200.0
2005-11-11 11:55:00,42.24,42.3,42.24,42.3,22100.0,27.2945,27.3333,27.2945,27.3333,22100.0
2005-11-11 12:00:00,42.3,42.32,42.24,42.25,16100.0,27.3333,27.3462,27.2945,27.301,16100.0
2005-11-11 12:05:00,42.25,42.25,42.23,42.25,10700.0,27.301,27.301,27.288,27.301,10700.0
2005-11-11 12:10:00,42.25,42.3,42.25,42.28,22000.0,27.301,27.3333,27.301,27.3204,22000.0
2005-11-11 12:15:00,42.3,42.3,42.26,42.29,10300.0,27.3333,27.3333,27.3074,27.3268,10300.0
2005-11-11 12:20:00,42.29,42.34,42.29,42.34,9200.0,27.3268,27.3591,27.3268,27.3591,9200.0
2005-11-11 12:25:00,42.34,42.34,42.31,42.32,7700.0,27.3591,27.3591,27.3397,27.3462,7700.0
2005-11-11 12:30:00,42.33,42.35,42.32,42.34,5500.0,27.3527,27.3656,27.3462,27.3591,5500.0
2005-11-11 12:35:00,42.34,42.34,42.3,42.31,20000.0,27.3591,27.3591,27.3333,27.3397,20000.0
2005-11-11 12:40:00,42.31,42.34,42.3,42.31,23400.0,27.3397,27.3591,27.3333,27.3397,23400.0
2005-11-11 12:45:00,42.31,42.37,42.3,42.36,19800.0,27.3397,27.3785,27.3333,27.372,19800.0
2005-11-11 12:50:00,42.36,42.37,42.36,42.37,8700.0,27.372,27.3785,27.372,27.3785,8700.0
2005-11-11 12:55:00,42.37,42.37,42.2,42.22,15200.0,27.3785,27.3785,27.2687,27.2816,15200.0
2005-11-11 13:00:00,42.23,42.25,42.2,42.23,6900.0,27.288,27.301,27.2687,27.288,6900.0
2005-11-11 13:05:00,42.23,42.26,42.22,42.23,10600.0,27.288,27.3074,27.2816,27.288,10600.0
2005-11-11 13:10:00,42.23,42.28,42.22,42.28,6900.0,27.288,27.3204,27.2816,27.3204,6900.0
2005-11-11 13:15:00,42.28,42.29,42.27,42.29,7900.0,27.3204,27.3268,27.3139,27.3268,7900.0
2005-11-11 13:20:00,42.29,42.29,42.24,42.28,10700.0,27.3268,27.3268,27.2945,27.3204,10700.0
2005-11-11 13:25:00,42.27,42.28,42.2,42.2,29300.0,27.3139,27.3204,27.2687,27.2687,29300.0
2005-11-11 13:30:00,42.2,42.26,42.18,42.25,11800.0,27.2687,27.3074,27.2557,27.301,11800.0
2005-11-11 13:35:00,42.26,42.26,42.24,42.26,6900.0,27.3074,27.3074,27.2945,27.3074,6900.0
2005-11-11 13:40:00,42.26,42.27,42.24,42.26,12300.0,27.3074,27.3139,27.2945,27.3074,12300.0
2005-11-11 13:45:00,42.27,42.27,42.23,42.23,10600.0,27.3139,27.3139,27.288,27.288,10600.0
2005-11-11 13:50:00,42.24,42.26,42.22,42.24,7100.0,27.2945,27.3074,27.2816,27.2945,7100.0
2005-11-11 13:55:00,42.25,42.28,42.24,42.28,6600.0,27.301,27.3204,27.2945,27.3204,6600.0
2005-11-11 14:00:00,42.28,42.29,42.27,42.29,10000.0,27.3204,27.3268,27.3139,27.3268,10000.0
2005-11-11 14:05:00,42.29,42.29,42.27,42.29,19000.0,27.3268,27.3268,27.3139,27.3268,19000.0
2005-11-11 14:10:00,42.29,42.29,42.28,42.29,12600.0,27.3268,27.3268,27.3204,27.3268,12600.0
2005-11-11 14:15:00,42.29,42.31,42.28,42.31,15800.0,27.3268,27.3397,27.3204,27.3397,15800.0
2005-11-11 14:20:00,42.3,42.31,42.28,42.3,9800.0,27.3333,27.3397,27.3204,27.3333,9800.0
2005-11-11 14:25:00,42.3,42.3,42.27,42.3,11100.0,27.3333,27.3333,27.3139,27.3333,11100.0
2005-11-11 14:30:00,42.3,42.32,42.17,42.24,40600.0,27.3333,27.3462,27.2493,27.2945,40600.0
2005-11-11 14:35:00,42.24,42.26,42.23,42.26,22000.0,27.2945,27.3074,27.288,27.3074,22000.0
2005-11-11 14:40:00,42.26,42.29,42.21,42.24,11600.0,27.3074,27.3268,27.2751,27.2945,11600.0
2005-11-11 14:45:00,42.25,42.26,42.22,42.23,14500.0,27.301,27.3074,27.2816,27.288,14500.0
2005-11-11 14:50:00,42.23,42.26,42.23,42.26,13300.0,27.288,27.3074,27.288,27.3074,13300.0
2005-11-11 14:55:00,42.27,42.27,42.22,42.25,22400.0,27.3139,27.3139,27.2816,27.301,22400.0
2005-11-11 15:00:00,42.25,42.28,42.23,42.26,15100.0,27.301,27.3204,27.288,27.3074,15100.0
2005-11-11 15:05:00,42.27,42.29,42.25,42.26,17800.0,27.3139,27.3268,27.301,27.3074,17800.0
2005-11-11 15:10:00,42.26,42.28,42.25,42.26,9600.0,27.3074,27.3204,27.301,27.3074,9600.0
2005-11-11 15:15:00,42.28,42.32,42.27,42.32,17200.0,27.3204,27.3462,27.3139,27.3462,17200.0
2005-11-11 15:20:00,42.33,42.36,42.32,42.35,17900.0,27.3527,27.372,27.3462,27.3656,17900.0
2005-11-11 15:25:00,42.36,42.37,42.35,42.35,9300.0,27.372,27.3785,27.3656,27.3656,9300.0
2005-11-11 15:30:00,42.36,42.4,42.36,42.39,17900.0,27.372,27.3979,27.372,27.3914,17900.0
2005-11-11 15:35:00,42.4,42.4,42.34,42.4,16500.0,27.3979,27.3979,27.3591,27.3979,16500.0
2005-11-11 15:40:00,42.4,42.43,42.37,42.37,19700.0,27.3979,27.4173,27.3785,27.3785,19700.0
2005-11-11 15:45:00,42.39,42.44,42.37,42.37,13900.0,27.3914,27.4237,27.3785,27.3785,13900.0
2005-11-11 15:50:00,42.38,42.41,42.37,42.39,23700.0,27.385,27.4044,27.3785,27.3914,23700.0
2005-11-11 15:55:00,42.39,42.4,42.34,42.38,62200.0,27.3914,27.3979,27.3591,27.385,62200.0
2005-11-14 09:30:00,42.39,42.4,42.22,42.26,36000.0,27.3914,27.3979,27.2816,27.3074,36000.0
2005-11-14 09:35:00,42.26,42.37,42.2,42.28,14400.0,27.3074,27.3785,27.2687,27.3204,14400.0
2005-11-14 09:40:00,42.25,42.39,42.25,42.28,8900.0,27.301,27.3914,27.301,27.3204,8900.0
2005-11-14 09:45:00,42.29,42.33,42.21,42.29,25500.0,27.3268,27.3527,27.2751,27.3268,25500.0
2005-11-14 09:50:00,42.29,42.29,42.2,42.23,18600.0,27.3268,27.3268,27.2687,27.288,18600.0
2005-11-14 09:55:00,42.22,42.23,42.0,42.17,30900.0,27.2816,27.288,27.1394,27.2493,30900.0
2005-11-14 10:00:00,42.17,42.2,41.95,41.97,18700.0,27.2493,27.2687,27.1071,27.12,18700.0
2005-11-14 10:05:00,41.97,42.05,41.97,42.05,27500.0,27.12,27.1717,27.12,27.1717,27500.0
2005-11-14 10:10:00,42.04,42.09,42.0,42.09,11200.0,27.1653,27.1976,27.1394,27.1976,11200.0
2005-11-14 10:15:00,42.08,42.18,42.07,42.09,28400.0,27.1911,27.2557,27.1847,27.1976,28400.0
2005-11-14 10:20:00,42.1,42.1,42.05,42.08,7700.0,27.204,27.204,27.1717,27.1911,7700.0
2005-11-14 10:25:00,42.07,42.09,42.04,42.06,15200.0,27.1847,27.1976,27.1653,27.1782,15200.0
2005-11-14 10:30:00,42.07,42.12,42.05,42.11,13400.0,27.1847,27.217,27.1717,27.2105,13400.0
2005-11-14 10:35:00,42.11,42.14,42.03,42.03,9800.0,27.2105,27.2299,27.1588,27.1588,9800.0
2005-11-14 10:40:00,42.03,42.04,41.99,41.99,13300.0,27.1588,27.1653,27.133,27.133,13300.0
2005-11-14 10:45:00,41.98,42.02,41.96,42.0,11900.0,27.1265,27.1523,27.1136,27.1394,11900.0
2005-11-14 10:50:00,41.98,41.99,41.94,41.94,12400.0,27.1265,27.133,27.1007,27.1007,12400.0
2005-11-14 10:55:00,41.94,41.96,41.94,41.94,6900.0,27.1007,27.1136,27.1007,27.1007,6900.0
2005-11-14 11:00:00,41.94,42.04,41.9,41.91,21400.0,27.1007,27.1653,27.0748,27.0813,21400.0
2005-11-14 11:05:00,41.92,41.92,41.77,41.78,18000.0,27.0877,27.0877,26.9908,26.9973,18000.0
2005-11-14 11:10:00,41.78,41.8,41.75,41.76,27600.0,26.9973,27.0102,26.9779,26.9843,27600.0
2005-11-14 11:15:00,41.76,41.82,41.76,41.81,19600.0,26.9843,27.0231,26.9843,27.0167,19600.0
2005-11-14 11:20:00,41.8,41.81,41.75,41.76,15600.0,27.0102,27.0167,26.9779,26.9843,15600.0
2005-11-14 11:25:00,41.75,41.76,41.75,41.75,14300.0,26.9779,26.9843,26.9779,26.9779,14300.0
2005-11-14 11:30:00,41.76,41.76,41.74,41.74,11800.0,26.9843,26.9843,26.9714,26.9714,11800.0
2005-11-14 11:35:00,41.74,41.79,41.74,41.74,26800.0,26.9714,27.0037,26.9714,26.9714,26800.0
2005-11-14 11:40:00,41.74,41.75,41.71,41.72,11700.0,26.9714,26.9779,26.952,26.9585,11700.0
2005-11-14 11:45:00,41.72,41.75,41.71,41.72,273600.0,26.9585,26.9779,26.952,26.9585,273600.0
2005-11-14 11:50:00,41.71,41.83,41.71,41.81,14400.0,26.952,27.0296,26.952,27.0167,14400.0
2005-11-14 11:55:00,41.8,41.81,41.79,41.81,7400.0,27.0102,27.0167,27.0037,27.0167,7400.0
2005-11-14 12:00:00,41.8,41.82,41.73,41.76,45000.0,27.0102,27.0231,26.965,26.9843,45000.0
2005-11-14 12:05:00,41.76,41.77,41.71,41.76,19900.0,26.9843,26.9908,26.952,26.9843,19900.0
2005-11-14 12:10:00,41.76,41.82,41.75,41.82,17500.0,26.9843,27.0231,26.9779,27.0231,17500.0
2005-11-14 12:15:00,41.82,41.91,41.82,41.91,16300.0,27.0231,27.0813,27.0231,27.0813,16300.0
2005-11-14 12:20:00,41.9,41.93,41.9,41.9,12500.0,27.0748,27.0942,27.0748,27.0748,12500.0
2005-11-14 12:25:00,41.9,41.9,41.87,41.88,5200.0,27.0748,27.0748,27.0554,27.0619,5200.0
2005-11-14 12:30:00,41.87,41.88,41.84,41.84,7100.0,27.0554,27.0619,27.036,27.036,7100.0
2005-11-14 12:35:00,41.85,41.85,41.83,41.83,6400.0,27.0425,27.0425,27.0296,27.0296,6400.0
2005-11-14 12:40:00,41.84,41.88,41.83,41.88,8300.0,27.036,27.0619,27.0296,27.0619,8300.0
2005-11-14 12:45:00,41.88,41.93,41.88,41.93,10100.0,27.0619,27.0942,27.0619,27.0942,10100.0
2005-11-14 12:50:00,41.93,41.94,41.92,41.92,8700.0,27.0942,27.1007,27.0877,27.0877,8700.0
2005-11-14 12:55:00,41.92,41.92,41.83,41.83,6200.0,27.0877,27.0877,27.0296,27.0296,6200.0
2005-11-14 13:00:00,41.85,41.85,41.81,41.82,11600.0,27.0425,27.0425,27.0167,27.0231,11600.0
2005-11-14 13:05:00,41.82,41.85,41.81,41.85,13100.0,27.0231,27.0425,27.0167,27.0425,13100.0
2005-11-14 13:10:00,41.85,41.93,41.85,41.87,12500.0,27.0425,27.0942,27.0425,27.0554,12500.0
2005-11-14 13:15:00,41.87,41.9,41.86,41.86,8400.0,27.0554,27.0748,27.049,27.049,8400.0
2005-11-14 13:20:00,41.86,41.87,41.77,41.8,11000.0,27.049,27.0554,26.9908,27.0102,11000.0
2005-11-14 13:25:00,41.79,41.88,41.79,41.88,5000.0,27.0037,27.0619,27.0037,27.0619,5000.0
2005-11-14 13:30:00,41.88,41.95,41.88,41.92,12700.0,27.0619,27.1071,27.0619,27.0877,12700.0
2005-11-14 13:35:00,41.93,41.93,41.89,41.9,23500.0,27.0942,27.0942,27.0683,27.0748,23500.0
2005-11-14 13:40:00,41.9,41.98,41.89,41.98,14700.0,27.0748,27.1265,27.0683,27.1265,14700.0
2005-11-14 13:45:00,41.97,42.07,41.97,42.0,11500.0,27.12,27.1847,27.12,27.1394,11500.0
2005-11-14 13:50:00,42.01,42.01,41.98,41.98,4300.0,27.1459,27.1459,27.1265,27.1265,4300.0
2005-11-14 13:55:00,41.99,42.01,41.96,41.99,7600.0,27.133,27.1459,27.1136,27.133,7600.0
2005-11-14 14:00:00,41.99,42.0,41.96,41.97,7600.0,27.133,27.1394,27.1136,27.12,7600.0
2005-11-14 14:05:00,41.96,42.05,41.94,42.02,30100.0,27.1136,27.1717,27.1007,27.1523,30100.0
2005-11-14 14:10:00,42.02,42.02,41.91,41.98,11000.0,27.1523,27.1523,27.0813,27.1265,11000.0
2005-11-14 14:15:00,41.99,41.99,41.95,41.96,11700.0,27.133,27.133,27.1071,27.1136,11700.0
2005-11-14 14:20:00,41.97,42.02,41.97,42.01,24600.0,27.12,27.1523,27.12,27.1459,24600.0
2005-11-14 14:25:00,42.02,42.02,41.98,41.99,8400.0,27.1523,27.1523,27.1265,27.133,8400.0
2005-11-14 14:30:00,41.99,42.03,41.98,42.02,12700.0,27.133,27.1588,27.1265,27.1523,12700.0
2005-11-14 14:35:00,42.01,42.03,42.0,42.02,15000.0,27.1459,27.1588,27.1394,27.1523,15000.0
2005-11-14 14:40:00,42.02,42.04,42.01,42.04,14300.0,27.1523,27.1653,27.1459,27.1653,14300.0
2005-11-14 14:45:00,42.04,42.04,42.02,42.04,8000.0,27.1653,27.1653,27.1523,27.1653,8000.0
2005-11-14 14:50:00,42.04,42.06,42.03,42.04,10000.0,27.1653,27.1782,27.1588,27.1653,10000.0
2005-11-14 14:55:00,42.04,42.04,41.99,41.99,35600.0,27.1653,27.1653,27.133,27.133,35600.0
2005-11-14 15:00:00,42.0,42.01,41.97,42.0,24800.0,27.1394,27.1459,27.12,27.1394,24800.0
2005-11-14 15:05:00,42.01,42.04,42.0,42.03,15400.0,27.1459,27.1653,27.1394,27.1588,15400.0
2005-11-14 15:10:00,42.03,42.05,41.97,42.0,42600.0,27.1588,27.1717,27.12,27.1394,42600.0
2005-11-14 15:15:00,41.98,42.05,41.98,42.01,28300.0,27.1265,27.1717,27.1265,27.1459,28300.0
2005-11-14 15:20:00,42.01,42.08,42.0,42.07,55900.0,27.1459,27.1911,27.1394,27.1847,55900.0
2005-11-14 15:25:00,42.08,42.11,42.08,42.1,25200.0,27.1911,27.2105,27.1911,27.204,25200.0
2005-11-14 15:30:00,42.11,42.12,42.08,42.11,23400.0,27.2105,27.217,27.1911,27.2105,23400.0
2005-11-14 15:35:00,42.11,42.19,42.11,42.16,17800.0,27.2105,27.2622,27.2105,27.2428,17800.0
2005-11-14 15:40:00,42.16,42.16,42.08,42.08,25400.0,27.2428,27.2428,27.1911,27.1911,25400.0
2005-11-14 15:45:00,42.07,42.16,42.07,42.14,24400.0,27.1847,27.2428,27.1847,27.2299,24400.0
2005-11-14 15:50:00,42.14,42.15,42.08,42.09,25700.0,27.2299,27.2364,27.1911,27.1976,25700.0
2005-11-14 15:55:00,42.1,42.14,42.08,42.14,49000.0,27.204,27.2299,27.1911,27.2299,49000.0
2005-11-15 09:30:00,42.0,42.01,41.83,41.91,61200.0,27.1394,27.1459,27.0296,27.0813,61200.0
2005-11-15 09:35:00,41.91,42.09,41.91,42.01,24800.0,27.0813,27.1976,27.0813,27.1459,24800.0
2005-11-15 09:40:00,42.01,42.04,41.93,41.99,26200.0,27.1459,27.1653,27.0942,27.133,26200.0
2005-11-15 09:45:00,41.97,42.23,41.97,42.23,40800.0,27.12,27.288,27.12,27.288,40800.0
2005-11-15 09:50:00,42.23,42.23,41.93,42.01,33100.0,27.288,27.288,27.0942,27.1459,33100.0
2005-11-15 09:55:00,42.0,42.02,41.94,41.98,23700.0,27.1394,27.1523,27.1007,27.1265,23700.0
2005-11-15 10:00:00,41.97,42.18,41.94,42.14,19600.0,27.12,27.2557,27.1007,27.2299,19600.0
2005-11-15 10:05:00,42.14,42.19,42.09,42.14,23300.0,27.2299,27.2622,27.1976,27.2299,23300.0
2005-11-15 10:10:00,42.13,42.21,42.11,42.13,13400.0,27.2234,27.2751,27.2105,27.2234,13400.0
2005-11-15 10:15:00,42.13,42.21,42.08,42.21,29500.0,27.2234,27.2751,27.1911,27.2751,29500.0
2005-11-15 10:20:00,42.2,42.25,42.19,42.19,23900.0,27.2687,27.301,27.2622,27.2622,23900.0
2005-11-15 10:25:00,42.19,42.3,42.19,42.27,16000.0,27.2622,27.3333,27.2622,27.3139,16000.0
2005-11-15 10:30:00,42.27,42.33,42.22,42.33,30400.0,27.3139,27.3527,27.2816,27.3527,30400.0
2005-11-15 10:35:00,42.34,42.34,42.3,42.33,16000.0,27.3591,27.3591,27.3333,27.3527,16000.0
2005-11-15 10:40:00,42.34,42.37,42.32,42.37,8900.0,27.3591,27.3785,27.3462,27.3785,8900.0
2005-11-15 10:45:00,42.37,42.41,42.34,42.36,22600.0,27.3785,27.4044,27.3591,27.372,22600.0
2005-11-15 10:50:00,42.34,42.41,42.32,42.39,19500.0,27.3591,27.4044,27.3462,27.3914,19500.0
2005-11-15 10:55:00,42.38,42.44,42.32,42.41,22800.0,27.385,27.4237,27.3462,27.4044,22800.0
2005-11-15 11:00:00,42.39,42.42,42.39,42.41,26900.0,27.3914,27.4108,27.3914,27.4044,26900.0
2005-11-15 11:05:00,42.4,42.44,42.4,42.43,13900.0,27.3979,27.4237,27.3979,27.4173,13900.0
2005-11-15 11:10:00,42.43,42.43,42.38,42.4,25400.0,27.4173,27.4173,27.385,27.3979,25400.0
2005-11-15 11:15:00,42.4,42.41,42.34,42.36,32700.0,27.3979,27.4044,27.3591,27.372,32700.0
2005-11-15 11:20:00,42.36,42.42,42.35,42.39,18800.0,27.372,27.4108,27.3656,27.3914,18800.0
2005-11-15 11:25:00,42.39,42.42,42.35,42.41,23500.0,27.3914,27.4108,27.3656,27.4044,23500.0
2005-11-15 11:30:00,42.41,42.46,42.4,42.43,20300.0,27.4044,27.4367,27.3979,27.4173,20300.0
2005-11-15 11:35:00,42.45,42.45,42.38,42.39,18900.0,27.4302,27.4302,27.385,27.3914,18900.0
2005-11-15 11:40:00,42.4,42.46,42.39,42.44,10100.0,27.3979,27.4367,27.3914,27.4237,10100.0
2005-11-15 11:45:00,42.4,42.41,42.38,42.41,27900.0,27.3979,27.4044,27.385,27.4044,27900.0
2005-11-15 11:50:00,42.41,42.42,42.4,42.4,29200.0,27.4044,27.4108,27.3979,27.3979,29200.0
2005-11-15 11:55:00,42.41,42.46,42.4,42.46,25300.0,27.4044,27.4367,27.3979,27.4367,25300.0
2005-11-15 12:00:00,42.46,42.48,42.4,42.4,26900.0,27.4367,27.4496,27.3979,27.3979,26900.0
2005-11-15 12:05:00,42.4,42.42,42.35,42.35,11900.0,27.3979,27.4108,27.3656,27.3656,11900.0
2005-11-15 12:10:00,42.35,42.36,42.32,42.34,16900.0,27.3656,27.372,27.3462,27.3591,16900.0
2005-11-15 12:15:00,42.33,42.4,42.33,42.39,30600.0,27.3527,27.3979,27.3527,27.3914,30600.0
2005-11-15 12:20:00,42.4,42.43,42.39,42.42,15600.0,27.3979,27.4173,27.3914,27.4108,15600.0
2005-11-15 12:25:00,42.41,42.44,42.4,42.44,12100.0,27.4044,27.4237,27.3979,27.4237,12100.0
2005-11-15 12:30:00,42.44,42.46,42.44,42.44,5000.0,27.4237,27.4367,27.4237,27.4237,5000.0
2005-11-15 12:35:00,42.43,42.43,42.37,42.37,6300.0,27.4173,27.4173,27.3785,27.3785,6300.0
2005-11-15 12:40:00,42.38,42.39,42.36,42.36,11300.0,27.385,27.3914,27.372,27.372,11300.0
2005-11-15 12:45:00,42.37,42.39,42.36,42.37,9300.0,27.3785,27.3914,27.372,27.3785,9300.0
2005-11-15 12:50:00,42.36,42.39,42.36,42.39,6100.0,27.372,27.3914,27.372,27.3914,6100.0
2005-11-15 12:55:00,42.38,42.39,42.37,42.39,10900.0,27.385,27.3914,27.3785,27.3914,10900.0
2005-11-15 13:00:00,42.4,42.42,42.39,42.4,8900.0,27.3979,27.4108,27.3914,27.3979,8900.0
2005-11-15 13:05:00,42.39,42.39,42.37,42.37,16700.0,27.3914,27.3914,27.3785,27.3785,16700.0
2005-11-15 13:10:00,42.36,42.37,42.32,42.34,7100.0,27.372,27.3785,27.3462,27.3591,7100.0
2005-11-15 13:15:00,42.33,42.38,42.32,42.37,10400.0,27.3527,27.385,27.3462,27.3785,10400.0
2005-11-15 13:20:00,42.37,42.37,42.31,42.31,6800.0,27.3785,27.3785,27.3397,27.3397,6800.0
2005-11-15 13:25:00,42.31,42.33,42.3,42.32,13400.0,27.3397,27.3527,27.3333,27.3462,13400.0
2005-11-15 13:30:00,42.34,42.41,42.34,42.41,15900.0,27.3591,27.4044,27.3591,27.4044,15900.0
2005-11-15 13:35:00,42.41,42.43,42.41,42.43,5100.0,27.4044,27.4173,27.4044,27.4173,5100.0
2005-11-15 13:40:00,42.43,42.43,42.36,42.37,18800.0,27.4173,27.4173,27.372,27.3785,18800.0
2005-11-15 13:45:00,42.36,42.41,42.35,42.4,13400.0,27.372,27.4044,27.3656,27.3979,13400.0
2005-11-15 13:50:00,42.4,42.42,42.4,42.42,8700.0,27.3979,27.4108,27.3979,27.4108,8700.0
2005-11-15 13:55:00,42.42,42.43,42.37,42.42,29200.0,27.4108,27.4173,27.3785,27.4108,29200.0
2005-11-15 14:00:00,42.42,42.43,42.35,42.36,15400.0,27.4108,27.4173,27.3656,27.372,15400.0
2005-11-15 14:05:00,42.36,42.41,42.35,42.39,14300.0,27.372,27.4044,27.3656,27.3914,14300.0
2005-11-15 14:10:00,42.37,42.4,42.33,42.34,49100.0,27.3785,27.3979,27.3527,27.3591,49100.0
2005-11-15 14:15:00,42.34,42.39,42.33,42.38,23000.0,27.3591,27.3914,27.3527,27.385,23000.0
2005-11-15 14:20:00,42.38,42.4,42.25,42.27,49100.0,27.385,27.3979,27.301,27.3139,49100.0
2005-11-15 14:25:00,42.27,42.31,42.27,42.28,14300.0,27.3139,27.3397,27.3139,27.3204,14300.0
2005-11-15 14:30:00,42.28,42.31,42.28,42.3,19300.0,27.3204,27.3397,27.3204,27.3333,19300.0
2005-11-15 14:35:00,42.31,42.33,42.31,42.33,20900.0,27.3397,27.3527,27.3397,27.3527,20900.0
2005-11-15 14:40:00,42.34,42.38,42.29,42.29,42900.0,27.3591,27.385,27.3268,27.3268,42900.0
2005-11-15 14:45:00,42.29,42.36,42.29,42.35,9900.0,27.3268,27.372,27.3268,27.3656,9900.0
2005-11-15 14:50:00,42.35,42.37,42.32,42.32,17200.0,27.3656,27.3785,27.3462,27.3462,17200.0
2005-11-15 14:55:00,42.29,42.31,42.26,42.28,36500.0,27.3268,27.3397,27.3074,27.3204,36500.0
2005-11-15 15:00:00,42.27,42.34,42.16,42.32,38700.0,27.3139,27.3591,27.2428,27.3462,38700.0
2005-11-15 15:05:00,42.32,42.35,42.29,42.3,21200.0,27.3462,27.3656,27.3268,27.3333,21200.0
2005-11-15 15:10:00,42.3,42.31,42.28,42.29,15500.0,27.3333,27.3397,27.3204,27.3268,15500.0
2005-11-15 15:15:00,42.3,42.37,42.3,42.37,21600.0,27.3333,27.3785,27.3333,27.3785,21600.0
2005-11-15 15:20:00,42.37,42.39,42.33,42.37,20400.0,27.3785,27.3914,27.3527,27.3785,20400.0
2005-11-15 15:25:00,42.37,42.37,42.28,42.29,20600.0,27.3785,27.3785,27.3204,27.3268,20600.0
2005-11-15 15:30:00,42.28,42.36,42.28,42.36,18900.0,27.3204,27.372,27.3204,27.372,18900.0
2005-11-15 15:35:00,42.35,42.36,42.32,42.33,13100.0,27.3656,27.372,27.3462,27.3527,13100.0
2005-11-15 15:40:00,42.32,42.33,42.27,42.3,26900.0,27.3462,27.3527,27.3139,27.3333,26900.0
2005-11-15 15:45:00,42.3,42.38,42.3,42.37,17400.0,27.3333,27.385,27.3333,27.3785,17400.0
2005-11-15 15:50:00,42.38,42.39,42.29,42.3,32800.0,27.385,27.3914,27.3268,27.3333,32800.0
2005-11-15 15:55:00,42.31,42.37,42.3,42.34,45400.0,27.3397,27.3785,27.3333,27.3591,45400.0
2005-11-16 09:30:00,42.35,42.35,42.25,42.3,25700.0,27.3656,27.3656,27.301,27.3333,25700.0
2005-11-16 09:35:00,42.25,42.43,42.25,42.43,23300.0,27.301,27.4173,27.301,27.4173,23300.0
2005-11-16 09:40:00,42.41,42.43,42.35,42.39,27500.0,27.4044,27.4173,27.3656,27.3914,27500.0
2005-11-16 09:45:00,42.33,42.39,42.27,42.34,58700.0,27.3527,27.3914,27.3139,27.3591,58700.0
2005-11-16 09:50:00,42.38,42.45,42.36,42.42,23700.0,27.385,27.4302,27.372,27.4108,23700.0
2005-11-16 09:55:00,42.39,42.43,42.37,42.42,12300.0,27.3914,27.4173,27.3785,27.4108,12300.0
2005-11-16 10:00:00,42.39,42.47,42.38,42.43,15000.0,27.3914,27.4431,27.385,27.4173,15000.0
2005-11-16 10:05:00,42.43,42.45,42.36,42.38,25100.0,27.4173,27.4302,27.372,27.385,25100.0
2005-11-16 10:10:00,42.38,42.41,42.27,42.29,26900.0,27.385,27.4044,27.3139,27.3268,26900.0
2005-11-16 10:15:00,42.32,42.44,42.3,42.42,21300.0,27.3462,27.4237,27.3333,27.4108,21300.0
2005-11-16 10:20:00,42.39,42.48,42.39,42.43,30500.0,27.3914,27.4496,27.3914,27.4173,30500.0
2005-11-16 10:25:00,42.45,42.46,42.42,42.42,20400.0,27.4302,27.4367,27.4108,27.4108,20400.0
2005-11-16 10:30:00,42.42,42.42,42.28,42.33,42400.0,27.4108,27.4108,27.3204,27.3527,42400.0
2005-11-16 10:35:00,42.33,42.37,42.31,42.33,38600.0,27.3527,27.3785,27.3397,27.3527,38600.0
2005-11-16 10:40:00,42.33,42.38,42.33,42.36,36400.0,27.3527,27.385,27.3527,27.372,36400.0
2005-11-16 10:45:00,42.36,42.43,42.36,42.43,40100.0,27.372,27.4173,27.372,27.4173,40100.0
2005-11-16 10:50:00,42.4,42.42,42.38,42.4,18500.0,27.3979,27.4108,27.385,27.3979,18500.0
2005-11-16 10:55:00,42.4,42.4,42.38,42.4,13900.0,27.3979,27.3979,27.385,27.3979,13900.0
2005-11-16 11:00:00,42.4,42.45,42.4,42.42,57200.0,27.3979,27.4302,27.3979,27.4108,57200.0
2005-11-16 11:05:00,42.42,42.42,42.37,42.41,38200.0,27.4108,27.4108,27.3785,27.4044,38200.0
2005-11-16 11:10:00,42.39,42.39,42.37,42.39,9600.0,27.3914,27.3914,27.3785,27.3914,9600.0
2005-11-16 11:15:00,42.39,42.39,42.34,42.34,19900.0,27.3914,27.3914,27.3591,27.3591,19900.0
2005-11-16 11:20:00,42.33,42.35,42.33,42.35,4500.0,27.3527,27.3656,27.3527,27.3656,4500.0
2005-11-16 11:25:00,42.34,42.38,42.33,42.38,12100.0,27.3591,27.385,27.3527,27.385,12100.0
2005-11-16 11:30:00,42.38,42.38,42.37,42.37,4700.0,27.385,27.385,27.3785,27.3785,4700.0
2005-11-16 11:35:00,42.37,42.37,42.34,42.36,23900.0,27.3785,27.3785,27.3591,27.372,23900.0
2005-11-16 11:40:00,42.36,42.39,42.36,42.38,9300.0,27.372,27.3914,27.372,27.385,9300.0
2005-11-16 11:45:00,42.39,42.39,42.34,42.34,16000.0,27.3914,27.3914,27.3591,27.3591,16000.0
2005-11-16 11:50:00,42.34,42.36,42.33,42.33,29400.0,27.3591,27.372,27.3527,27.3527,29400.0
2005-11-16 11:55:00,42.34,42.34,42.28,42.28,19600.0,27.3591,27.3591,27.3204,27.3204,19600.0
2005-11-16 12:00:00,42.28,42.29,42.25,42.27,24100.0,27.3204,27.3268,27.301,27.3139,24100.0
2005-11-16 12:05:00,42.27,42.3,42.24,42.25,13800.0,27.3139,27.3333,27.2945,27.301,13800.0
2005-11-16 12:10:00,42.25,42.25,42.22,42.22,14400.0,27.301,27.301,27.2816,27.2816,14400.0
2005-11-16 12:15:00,42.22,42.22,42.17,42.19,43200.0,27.2816,27.2816,27.2493,27.2622,43200.0
2005-11-16 12:20:00,42.19,42.19,42.18,42.18,4500.0,27.2622,27.2622,27.2557,27.2557,4500.0
2005-11-16 12:25:00,42.18,42.18,42.17,42.18,3400.0,27.2557,27.2557,27.2493,27.2557,3400.0
2005-11-16 12:30:00,42.17,42.18,42.12,42.14,30200.0,27.2493,27.2557,27.217,27.2299,30200.0
2005-11-16 12:35:00,42.14,42.14,42.13,42.13,2800.0,27.2299,27.2299,27.2234,27.2234,2800.0
2005-11-16 12:40:00,42.13,42.15,42.11,42.12,10000.0,27.2234,27.2364,27.2105,27.217,10000.0
2005-11-16 12:45:00,42.11,42.11,42.08,42.09,10500.0,27.2105,27.2105,27.1911,27.1976,10500.0
2005-11-16 12:50:00,42.09,42.09,42.05,42.07,47300.0,27.1976,27.1976,27.1717,27.1847,47300.0
2005-11-16 12:55:00,42.06,42.06,42.02,42.03,4800.0,27.1782,27.1782,27.1523,27.1588,4800.0
2005-11-16 13:00:00,42.02,42.02,41.97,41.99,22000.0,27.1523,27.1523,27.12,27.133,22000.0
2005-11-16 13:05:00,41.99,41.99,41.94,41.96,14100.0,27.133,27.133,27.1007,27.1136,14100.0
2005-11-16 13:10:00,41.96,41.97,41.94,41.95,6600.0,27.1136,27.12,27.1007,27.1071,6600.0
2005-11-16 13:15:00,41.96,41.97,41.95,41.96,3200.0,27.1136,27.12,27.1071,27.1136,3200.0
2005-11-16 13:20:00,41.96,41.97,41.94,41.97,8500.0,27.1136,27.12,27.1007,27.12,8500.0
2005-11-16 13:25:00,41.96,42.03,41.95,42.02,69500.0,27.1136,27.1588,27.1071,27.1523,69500.0
2005-11-16 13:30:00,42.02,42.02,42.0,42.0,5600.0,27.1523,27.1523,27.1394,27.1394,5600.0
2005-11-16 13:35:00,41.99,42.0,41.96,41.97,18500.0,27.133,27.1394,27.1136,27.12,18500.0
2005-11-16 13:40:00,41.96,41.96,41.92,41.94,12900.0,27.1136,27.1136,27.0877,27.1007,12900.0
2005-11-16 13:45:00,41.94,41.98,41.92,41.97,24400.0,27.1007,27.1265,27.0877,27.12,24400.0
2005-11-16 13:50:00,41.94,41.99,41.94,41.95,8600.0,27.1007,27.133,27.1007,27.1071,8600.0
2005-11-16 13:55:00,41.92,41.93,41.9,41.9,3800.0,27.0877,27.0942,27.0748,27.0748,3800.0
2005-11-16 14:00:00,41.91,41.92,41.89,41.9,15200.0,27.0813,27.0877,27.0683,27.0748,15200.0
2005-11-16 14:05:00,41.9,41.91,41.88,41.91,8000.0,27.0748,27.0813,27.0619,27.0813,8000.0
2005-11-16 14:10:00,41.9,41.98,41.9,41.98,18500.0,27.0748,27.1265,27.0748,27.1265,18500.0
2005-11-16 14:15:00,41.99,41.99,41.9,41.91,18900.0,27.133,27.133,27.0748,27.0813,18900.0
2005-11-16 14:20:00,41.94,41.94,41.92,41.94,13200.0,27.1007,27.1007,27.0877,27.1007,13200.0
2005-11-16 14:25:00,41.95,41.95,41.91,41.94,10800.0,27.1071,27.1071,27.0813,27.1007,10800.0
2005-11-16 14:30:00,41.92,41.94,41.9,41.9,8000.0,27.0877,27.1007,27.0748,27.0748,8000.0
2005-11-16 14:35:00,41.91,41.91,41.85,41.9,34100.0,27.0813,27.0813,27.0425,27.0748,34100.0
2005-11-16 14:40:00,41.91,41.94,41.89,41.89,35900.0,27.0813,27.1007,27.0683,27.0683,35900.0
2005-11-16 14:45:00,41.9,41.91,41.84,41.84,14300.0,27.0748,27.0813,27.036,27.036,14300.0
2005-11-16 14:50:00,41.85,41.87,41.83,41.87,10400.0,27.0425,27.0554,27.0296,27.0554,10400.0
2005-11-16 14:55:00,41.87,41.93,41.87,41.91,12500.0,27.0554,27.0942,27.0554,27.0813,12500.0
2005-11-16 15:00:00,41.91,41.98,41.9,41.96,52200.0,27.0813,27.1265,27.0748,27.1136,52200.0
2005-11-16 15:05:00,41.95,41.96,41.9,41.94,16100.0,27.1071,27.1136,27.0748,27.1007,16100.0
2005-11-16 15:10:00,41.96,41.99,41.95,41.99,7100.0,27.1136,27.133,27.1071,27.133,7100.0
2005-11-16 15:15:00,42.0,42.0,41.96,42.0,26900.0,27.1394,27.1394,27.1136,27.1394,26900.0
2005-11-16 15:20:00,42.01,42.02,41.96,41.99,28300.0,27.1459,27.1523,27.1136,27.133,28300.0
2005-11-16 15:25:00,41.99,42.0,41.96,41.98,12200.0,27.133,27.1394,27.1136,27.1265,12200.0
2005-11-16 15:30:00,41.97,42.0,41.96,41.98,14300.0,27.12,27.1394,27.1136,27.1265,14300.0
2005-11-16 15:35:00,41.98,42.01,41.97,42.01,11400.0,27.1265,27.1459,27.12,27.1459,11400.0
2005-11-16 15:40:00,42.01,42.05,41.99,42.0,19800.0,27.1459,27.1717,27.133,27.1394,19800.0
2005-11-16 15:45:00,41.99,42.0,41.97,41.99,17700.0,27.133,27.1394,27.12,27.133,17700.0
2005-11-16 15:50:00,41.99,42.0,41.96,41.99,30700.0,27.133,27.1394,27.1136,27.133,30700.0
2005-11-16 15:55:00,42.0,42.02,41.98,42.0,35500.0,27.1394,27.1523,27.1265,27.1394,35500.0
2005-11-17 09:30:00,42.2,42.37,42.2,42.29,59200.0,27.2687,27.3785,27.2687,27.3268,59200.0
2005-11-17 09:35:00,42.3,42.47,42.3,42.41,66000.0,27.3333,27.4431,27.3333,27.4044,66000.0
2005-11-17 09:40:00,42.41,42.49,42.39,42.49,54100.0,27.4044,27.4561,27.3914,27.4561,54100.0
2005-11-17 09:45:00,42.49,42.5,42.43,42.45,82700.0,27.4561,27.4625,27.4173,27.4302,82700.0
2005-11-17 09:50:00,42.44,42.5,42.43,42.43,134300.0,27.4237,27.4625,27.4173,27.4173,134300.0
2005-11-17 09:55:00,42.44,42.47,42.42,42.45,21300.0,27.4237,27.4431,27.4108,27.4302,21300.0
2005-11-17 10:00:00,42.4,42.44,42.3,42.34,29000.0,27.3979,27.4237,27.3333,27.3591,29000.0
2005-11-17 10:05:00,42.34,42.43,42.34,42.4,149300.0,27.3591,27.4173,27.3591,27.3979,149300.0
2005-11-17 10:10:00,42.4,42.45,42.39,42.45,19500.0,27.3979,27.4302,27.3914,27.4302,19500.0
2005-11-17 10:15:00,42.44,42.48,42.43,42.44,36300.0,27.4237,27.4496,27.4173,27.4237,36300.0
2005-11-17 10:20:00,42.45,42.47,42.41,42.45,77400.0,27.4302,27.4431,27.4044,27.4302,77400.0
2005-11-17 10:25:00,42.45,42.45,42.42,42.43,15100.0,27.4302,27.4302,27.4108,27.4173,15100.0
2005-11-17 10:30:00,42.44,42.44,42.4,42.44,36300.0,27.4237,27.4237,27.3979,27.4237,36300.0
2005-11-17 10:35:00,42.43,42.48,42.43,42.45,67600.0,27.4173,27.4496,27.4173,27.4302,67600.0
2005-11-17 10:40:00,42.46,42.49,42.45,42.48,72000.0,27.4367,27.4561,27.4302,27.4496,72000.0
2005-11-17 10:45:00,42.49,42.51,42.47,42.48,99600.0,27.4561,27.469,27.4431,27.4496,99600.0
2005-11-17 10:50:00,42.5,42.54,42.47,42.52,146800.0,27.4625,27.4884,27.4431,27.4754,146800.0
2005-11-17 10:55:00,42.52,42.53,42.39,42.45,26000.0,27.4754,27.4819,27.3914,27.4302,26000.0
2005-11-17 11:00:00,42.43,42.49,42.34,42.49,38000.0,27.4173,27.4561,27.3591,27.4561,38000.0
2005-11-17 11:05:00,42.49,42.5,42.44,42.49,27700.0,27.4561,27.4625,27.4237,27.4561,27700.0
2005-11-17 11:10:00,42.49,42.49,42.4,42.42,16800.0,27.4561,27.4561,27.3979,27.4108,16800.0
2005-11-17 11:15:00,42.42,42.48,42.42,42.47,29200.0,27.4108,27.4496,27.4108,27.4431,29200.0
2005-11-17 11:20:00,42.46,42.5,42.45,42.49,23300.0,27.4367,27.4625,27.4302,27.4561,23300.0
2005-11-17 11:25:00,42.49,42.49,42.42,42.42,29400.0,27.4561,27.4561,27.4108,27.4108,29400.0
2005-11-17 11:30:00,42.43,42.44,42.4,42.43,15500.0,27.4173,27.4237,27.3979,27.4173,15500.0
2005-11-17 11:35:00,42.45,42.49,42.45,42.48,40700.0,27.4302,27.4561,27.4302,27.4496,40700.0
2005-11-17 11:40:00,42.47,42.48,42.45,42.48,12900.0,27.4431,27.4496,27.4302,27.4496,12900.0
2005-11-17 11:45:00,42.45,42.48,42.45,42.45,41300.0,27.4302,27.4496,27.4302,27.4302,41300.0
2005-11-17 11:50:00,42.47,42.48,42.45,42.47,26400.0,27.4431,27.4496,27.4302,27.4431,26400.0
2005-11-17 11:55:00,42.45,42.47,42.44,42.47,36000.0,27.4302,27.4431,27.4237,27.4431,36000.0
2005-11-17 12:00:00,42.45,42.47,42.43,42.44,25100.0,27.4302,27.4431,27.4173,27.4237,25100.0
2005-11-17 12:05:00,42.44,42.49,42.44,42.44,48700.0,27.4237,27.4561,27.4237,27.4237,48700.0
2005-11-17 12:10:00,42.44,42.48,42.41,42.43,17200.0,27.4237,27.4496,27.4044,27.4173,17200.0
2005-11-17 12:15:00,42.42,42.49,42.41,42.47,13700.0,27.4108,27.4561,27.4044,27.4431,13700.0
2005-11-17 12:20:00,42.47,42.48,42.42,42.46,24300.0,27.4431,27.4496,27.4108,27.4367,24300.0
2005-11-17 12:25:00,42.46,42.52,42.46,42.5,15800.0,27.4367,27.4754,27.4367,27.4625,15800.0
2005-11-17 12:30:00,42.49,42.5,42.46,42.48,7700.0,27.4561,27.4625,27.4367,27.4496,7700.0
2005-11-17 12:35:00,42.48,42.5,42.46,42.49,9400.0,27.4496,27.4625,27.4367,27.4561,9400.0
2005-11-17 12:40:00,42.49,42.5,42.46,42.48,7700.0,27.4561,27.4625,27.4367,27.4496,7700.0
2005-11-17 12:45:00,42.46,42.49,42.42,42.45,13400.0,27.4367,27.4561,27.4108,27.4302,13400.0
2005-11-17 12:50:00,42.46,42.51,42.46,42.49,16900.0,27.4367,27.469,27.4367,27.4561,16900.0
2005-11-17 12:55:00,42.48,42.51,42.46,42.47,15400.0,27.4496,27.469,27.4367,27.4431,15400.0
2005-11-17 13:00:00,42.46,42.49,42.46,42.48,5600.0,27.4367,27.4561,27.4367,27.4496,5600.0
2005-11-17 13:05:00,42.47,42.51,42.47,42.5,16200.0,27.4431,27.469,27.4431,27.4625,16200.0
2005-11-17 13:10:00,42.49,42.5,42.45,42.45,12300.0,27.4561,27.4625,27.4302,27.4302,12300.0
2005-11-17 13:15:00,42.45,42.51,42.45,42.5,23800.0,27.4302,27.469,27.4302,27.4625,23800.0
2005-11-17 13:20:00,42.49,42.5,42.48,42.5,33700.0,27.4561,27.4625,27.4496,27.4625,33700.0
2005-11-17 13:25:00,42.5,42.51,42.46,42.47,32300.0,27.4625,27.469,27.4367,27.4431,32300.0
2005-11-17 13:30:00,42.45,42.5,42.45,42.48,10000.0,27.4302,27.4625,27.4302,27.4496,10000.0
2005-11-17 13:35:00,42.48,42.5,42.45,42.5,8200.0,27.4496,27.4625,27.4302,27.4625,8200.0
2005-11-17 13:40:00,42.52,42.53,42.47,42.48,47000.0,27.4754,27.4819,27.4431,27.4496,47000.0
2005-11-17 13:45:00,42.47,42.49,42.45,42.45,10000.0,27.4431,27.4561,27.4302,27.4302,10000.0
2005-11-17 13:50:00,42.45,42.47,42.43,42.45,19100.0,27.4302,27.4431,27.4173,27.4302,19100.0
2005-11-17 13:55:00,42.48,42.49,42.46,42.49,35100.0,27.4496,27.4561,27.4367,27.4561,35100.0
2005-11-17 14:00:00,42.49,42.51,42.48,42.49,20100.0,27.4561,27.469,27.4496,27.4561,20100.0
2005-11-17 14:05:00,42.48,42.5,42.48,42.5,36500.0,27.4496,27.4625,27.4496,27.4625,36500.0
2005-11-17 14:10:00,42.49,42.51,42.43,42.48,54400.0,27.4561,27.469,27.4173,27.4496,54400.0
2005-11-17 14:15:00,42.47,42.51,42.46,42.51,37100.0,27.4431,27.469,27.4367,27.469,37100.0
2005-11-17 14:20:00,42.51,42.75,42.51,42.68,89900.0,27.469,27.6241,27.469,27.5788,89900.0
2005-11-17 14:25:00,42.68,42.74,42.66,42.74,48400.0,27.5788,27.6176,27.5659,27.6176,48400.0
2005-11-17 14:30:00,42.73,42.74,42.7,42.74,38400.0,27.6111,27.6176,27.5917,27.6176,38400.0
2005-11-17 14:35:00,42.75,42.77,42.71,42.71,54200.0,27.6241,27.637,27.5982,27.5982,54200.0
2005-11-17 14:40:00,42.68,42.68,42.64,42.65,49900.0,27.5788,27.5788,27.553,27.5594,49900.0
2005-11-17 14:45:00,42.66,42.66,42.61,42.61,33100.0,27.5659,27.5659,27.5336,27.5336,33100.0
2005-11-17 14:50:00,42.62,42.63,42.6,42.6,37400.0,27.5401,27.5465,27.5271,27.5271,37400.0
2005-11-17 14:55:00,42.61,42.68,42.61,42.65,24900.0,27.5336,27.5788,27.5336,27.5594,24900.0
2005-11-17 15:00:00,42.64,42.68,42.64,42.68,27400.0,27.553,27.5788,27.553,27.5788,27400.0
2005-11-17 15:05:00,42.69,42.69,42.54,42.55,63300.0,27.5853,27.5853,27.4884,27.4948,63300.0
2005-11-17 15:10:00,42.55,42.66,42.55,42.64,35500.0,27.4948,27.5659,27.4948,27.553,35500.0
2005-11-17 15:15:00,42.64,42.7,42.6,42.7,35600.0,27.553,27.5917,27.5271,27.5917,35600.0
2005-11-17 15:20:00,42.7,42.7,42.64,42.66,28400.0,27.5917,27.5917,27.553,27.5659,28400.0
2005-11-17 15:25:00,42.66,42.74,42.66,42.7,46200.0,27.5659,27.6176,27.5659,27.5917,46200.0
2005-11-17 15:30:00,42.67,42.72,42.66,42.71,46100.0,27.5724,27.6047,27.5659,27.5982,46100.0
2005-11-17 15:35:00,42.71,42.71,42.64,42.64,75500.0,27.5982,27.5982,27.553,27.553,75500.0
2005-11-17 15:40:00,42.64,42.68,42.64,42.68,78800.0,27.553,27.5788,27.553,27.5788,78800.0
2005-11-17 15:45:00,42.68,42.75,42.68,42.75,57400.0,27.5788,27.6241,27.5788,27.6241,57400.0
2005-11-17 15:50:00,42.75,42.78,42.71,42.72,49400.0,27.6241,27.6434,27.5982,27.6047,49400.0
2005-11-17 15:55:00,42.72,42.8,42.7,42.8,77900.0,27.6047,27.6564,27.5917,27.6564,77900.0
2005-11-18 09:30:00,42.9,43.0,42.8,42.86,233800.0,27.721,27.7856,27.6564,27.6951,233800.0
2005-11-18 09:35:00,42.88,42.97,42.82,42.91,28400.0,27.7081,27.7662,27.6693,27.7274,28400.0
2005-11-18 09:40:00,42.92,43.03,42.91,42.95,134900.0,27.7339,27.805,27.7274,27.7533,134900.0
2005-11-18 09:45:00,42.95,43.22,42.95,43.17,55700.0,27.7533,27.9278,27.7533,27.8955,55700.0
2005-11-18 09:50:00,43.14,43.19,43.02,43.13,27500.0,27.8761,27.9084,27.7985,27.8696,27500.0
2005-11-18 09:55:00,43.1,43.15,43.05,43.08,44500.0,27.8502,27.8825,27.8179,27.8373,44500.0
2005-11-18 10:00:00,43.08,43.16,43.06,43.13,32200.0,27.8373,27.889,27.8244,27.8696,32200.0
2005-11-18 10:05:00,43.12,43.14,42.98,42.98,77400.0,27.8631,27.8761,27.7727,27.7727,77400.0
2005-11-18 10:10:00,42.98,43.1,42.95,43.1,37600.0,27.7727,27.8502,27.7533,27.8502,37600.0
2005-11-18 10:15:00,43.1,43.12,43.07,43.12,38400.0,27.8502,27.8631,27.8308,27.8631,38400.0
2005-11-18 10:20:00,43.13,43.24,43.12,43.24,17100.0,27.8696,27.9407,27.8631,27.9407,17100.0
2005-11-18 10:25:00,43.24,43.26,43.21,43.25,19500.0,27.9407,27.9536,27.9213,27.9471,19500.0
2005-11-18 10:30:00,43.26,43.27,43.23,43.27,43900.0,27.9536,27.9601,27.9342,27.9601,43900.0
2005-11-18 10:35:00,43.27,43.3,43.24,43.24,33500.0,27.9601,27.9795,27.9407,27.9407,33500.0
2005-11-18 10:40:00,43.24,43.24,43.18,43.24,14900.0,27.9407,27.9407,27.9019,27.9407,14900.0
2005-11-18 10:45:00,43.23,43.23,43.2,43.22,30700.0,27.9342,27.9342,27.9148,27.9278,30700.0
2005-11-18 10:50:00,43.22,43.23,43.14,43.17,14400.0,27.9278,27.9342,27.8761,27.8955,14400.0
2005-11-18 10:55:00,43.14,43.17,43.06,43.17,12600.0,27.8761,27.8955,27.8244,27.8955,12600.0
2005-11-18 11:00:00,43.17,43.17,43.1,43.11,20100.0,27.8955,27.8955,27.8502,27.8567,20100.0
2005-11-18 11:05:00,43.11,43.13,43.0,43.08,56700.0,27.8567,27.8696,27.7856,27.8373,56700.0
2005-11-18 11:10:00,43.08,43.15,43.08,43.14,67300.0,27.8373,27.8825,27.8373,27.8761,67300.0
2005-11-18 11:15:00,43.14,43.18,43.1,43.1,28100.0,27.8761,27.9019,27.8502,27.8502,28100.0
2005-11-18 11:20:00,43.1,43.13,43.1,43.12,2800.0,27.8502,27.8696,27.8502,27.8631,2800.0
2005-11-18 11:25:00,43.12,43.14,43.09,43.1,12200.0,27.8631,27.8761,27.8438,27.8502,12200.0
2005-11-18 11:30:00,43.1,43.13,43.02,43.04,18200.0,27.8502,27.8696,27.7985,27.8114,18200.0
2005-11-18 11:35:00,43.04,43.06,42.98,43.04,35300.0,27.8114,27.8244,27.7727,27.8114,35300.0
2005-11-18 11:40:00,43.03,43.19,43.03,43.18,21300.0,27.805,27.9084,27.805,27.9019,21300.0
2005-11-18 11:45:00,43.17,43.22,43.14,43.14,15600.0,27.8955,27.9278,27.8761,27.8761,15600.0
2005-11-18 11:50:00,43.16,43.16,43.14,43.16,6100.0,27.889,27.889,27.8761,27.889,6100.0
2005-11-18 11:55:00,43.15,43.22,43.15,43.22,24100.0,27.8825,27.9278,27.8825,27.9278,24100.0
2005-11-18 12:00:00,43.22,43.31,43.22,43.3,50700.0,27.9278,27.9859,27.9278,27.9795,50700.0
2005-11-18 12:05:00,43.3,43.37,43.3,43.37,20500.0,27.9795,28.0247,27.9795,28.0247,20500.0
2005-11-18 12:10:00,43.38,43.39,43.15,43.38,26600.0,28.0311,28.0376,27.8825,28.0311,26600.0
2005-11-18 12:15:00,43.37,43.39,43.35,43.37,15200.0,28.0247,28.0376,28.0118,28.0247,15200.0
2005-11-18 12:20:00,43.37,43.37,43.3,43.32,36500.0,28.0247,28.0247,27.9795,27.9924,36500.0
2005-11-18 12:25:00,43.32,43.34,43.32,43.34,15900.0,27.9924,28.0053,27.9924,28.0053,15900.0
2005-11-18 12:30:00,43.34,43.34,43.25,43.26,8700.0,28.0053,28.0053,27.9471,27.9536,8700.0
2005-11-18 12:35:00,43.28,43.28,43.2,43.25,10000.0,27.9665,27.9665,27.9148,27.9471,10000.0
2005-11-18 12:40:00,43.24,43.24,43.21,43.21,5500.0,27.9407,27.9407,27.9213,27.9213,5500.0
2005-11-18 12:45:00,43.21,43.23,43.21,43.23,6500.0,27.9213,27.9342,27.9213,27.9342,6500.0
2005-11-18 12:50:00,43.22,43.29,43.21,43.28,8100.0,27.9278,27.973,27.9213,27.9665,8100.0
2005-11-18 12:55:00,43.28,43.3,43.28,43.3,9300.0,27.9665,27.9795,27.9665,27.9795,9300.0
2005-11-18 13:00:00,43.31,43.33,43.3,43.33,11800.0,27.9859,27.9988,27.9795,27.9988,11800.0
2005-11-18 13:05:00,43.34,43.39,43.33,43.39,18600.0,28.0053,28.0376,27.9988,28.0376,18600.0
2005-11-18 13:10:00,43.38,43.38,43.32,43.34,14000.0,28.0311,28.0311,27.9924,28.0053,14000.0
2005-11-18 13:15:00,43.35,43.4,43.34,43.39,16600.0,28.0118,28.0441,28.0053,28.0376,16600.0
2005-11-18 13:20:00,43.39,43.42,43.38,43.42,36900.0,28.0376,28.057,28.0311,28.057,36900.0
2005-11-18 13:25:00,43.45,43.47,43.42,43.45,32600.0,28.0764,28.0893,28.057,28.0764,32600.0
2005-11-18 13:30:00,43.45,43.46,43.43,43.43,7500.0,28.0764,28.0828,28.0635,28.0635,7500.0
2005-11-18 13:35:00,43.44,43.5,43.44,43.48,25500.0,28.0699,28.1087,28.0699,28.0958,25500.0
2005-11-18 13:40:00,43.49,43.56,43.49,43.53,20300.0,28.1022,28.1475,28.1022,28.1281,20300.0
2005-11-18 13:45:00,43.53,43.59,43.52,43.58,5700.0,28.1281,28.1668,28.1216,28.1604,5700.0
2005-11-18 13:50:00,43.58,43.69,43.56,43.68,18400.0,28.1604,28.2315,28.1475,28.225,18400.0
2005-11-18 13:55:00,43.7,43.76,43.69,43.74,78900.0,28.2379,28.2767,28.2315,28.2638,78900.0
2005-11-18 14:00:00,43.74,43.78,43.71,43.71,55000.0,28.2638,28.2896,28.2444,28.2444,55000.0
2005-11-18 14:05:00,43.72,43.72,43.64,43.7,26600.0,28.2508,28.2508,28.1992,28.2379,26600.0
2005-11-18 14:10:00,43.7,43.76,43.7,43.76,29000.0,28.2379,28.2767,28.2379,28.2767,29000.0
2005-11-18 14:15:00,43.76,43.77,43.66,43.76,60100.0,28.2767,28.2832,28.2121,28.2767,60100.0
2005-11-18 14:20:00,43.74,43.8,43.7,43.8,44700.0,28.2638,28.3025,28.2379,28.3025,44700.0
2005-11-18 14:25:00,43.8,43.81,43.71,43.73,28200.0,28.3025,28.309,28.2444,28.2573,28200.0
2005-11-18 14:30:00,43.73,43.78,43.68,43.78,69500.0,28.2573,28.2896,28.225,28.2896,69500.0
2005-11-18 14:35:00,43.74,43.78,43.73,43.73,22500.0,28.2638,28.2896,28.2573,28.2573,22500.0
2005-11-18 14:40:00,43.73,43.82,43.72,43.82,18300.0,28.2573,28.3155,28.2508,28.3155,18300.0
2005-11-18 14:45:00,43.81,43.86,43.74,43.77,26200.0,28.309,28.3413,28.2638,28.2832,26200.0
2005-11-18 14:50:00,43.82,43.82,43.78,43.82,31400.0,28.3155,28.3155,28.2896,28.3155,31400.0
2005-11-18 14:55:00,43.82,43.9,43.81,43.88,29000.0,28.3155,28.3672,28.309,28.3542,29000.0
2005-11-18 15:00:00,43.88,43.89,43.86,43.86,10700.0,28.3542,28.3607,28.3413,28.3413,10700.0
2005-11-18 15:05:00,43.86,43.88,43.85,43.88,15000.0,28.3413,28.3542,28.3349,28.3542,15000.0
2005-11-18 15:10:00,43.88,43.9,43.82,43.89,22500.0,28.3542,28.3672,28.3155,28.3607,22500.0
2005-11-18 15:15:00,43.88,43.88,43.75,43.77,23200.0,28.3542,28.3542,28.2702,28.2832,23200.0
2005-11-18 15:20:00,43.77,43.77,43.69,43.71,15900.0,28.2832,28.2832,28.2315,28.2444,15900.0
2005-11-18 15:25:00,43.71,43.74,43.65,43.74,18300.0,28.2444,28.2638,28.2056,28.2638,18300.0
2005-11-18 15:30:00,43.74,43.75,43.73,43.73,54000.0,28.2638,28.2702,28.2573,28.2573,54000.0
2005-11-18 15:35:00,43.74,43.75,43.72,43.74,19500.0,28.2638,28.2702,28.2508,28.2638,19500.0
2005-11-18 15:40:00,43.74,43.82,43.72,43.82,37800.0,28.2638,28.3155,28.2508,28.3155,37800.0
2005-11-18 15:45:00,43.82,43.82,43.76,43.76,20500.0,28.3155,28.3155,28.2767,28.2767,20500.0
2005-11-18 15:50:00,43.76,43.79,43.75,43.78,91600.0,28.2767,28.2961,28.2702,28.2896,91600.0
2005-11-18 15:55:00,43.77,43.84,43.77,43.82,58400.0,28.2832,28.3284,28.2832,28.3155,58400.0
2005-11-21 09:30:00,43.53,43.8,43.52,43.6,89900.0,28.1281,28.3025,28.1216,28.1733,89900.0
2005-11-21 09:35:00,43.6,43.6,43.2,43.21,82500.0,28.1733,28.1733,27.9148,27.9213,82500.0
2005-11-21 09:40:00,43.21,43.48,43.21,43.41,36900.0,27.9213,28.0958,27.9213,28.0505,36900.0
2005-11-21 09:45:00,43.42,43.42,43.27,43.29,35800.0,28.057,28.057,27.9601,27.973,35800.0
2005-11-21 09:50:00,43.31,43.35,43.27,43.34,41700.0,27.9859,28.0118,27.9601,28.0053,41700.0
2005-11-21 09:55:00,43.34,43.45,43.32,43.44,20500.0,28.0053,28.0764,27.9924,28.0699,20500.0
2005-11-21 10:00:00,43.44,43.54,43.44,43.54,17700.0,28.0699,28.1345,28.0699,28.1345,17700.0
2005-11-21 10:05:00,43.54,43.62,43.52,43.62,14700.0,28.1345,28.1862,28.1216,28.1862,14700.0
2005-11-21 10:10:00,43.62,43.67,43.59,43.64,41200.0,28.1862,28.2185,28.1668,28.1992,41200.0
2005-11-21 10:15:00,43.63,43.7,43.62,43.62,20900.0,28.1927,28.2379,28.1862,28.1862,20900.0
2005-11-21 10:20:00,43.63,43.75,43.63,43.71,29400.0,28.1927,28.2702,28.1927,28.2444,29400.0
2005-11-21 10:25:00,43.72,43.83,43.72,43.81,29800.0,28.2508,28.3219,28.2508,28.309,29800.0
2005-11-21 10:30:00,43.83,43.83,43.77,43.81,16900.0,28.3219,28.3219,28.2832,28.309,16900.0
2005-11-21 10:35:00,43.81,43.84,43.79,43.82,18100.0,28.309,28.3284,28.2961,28.3155,18100.0
2005-11-21 10:40:00,43.82,43.85,43.8,43.82,38500.0,28.3155,28.3349,28.3025,28.3155,38500.0
2005-11-21 10:45:00,43.8,43.83,43.79,43.82,7600.0,28.3025,28.3219,28.2961,28.3155,7600.0
2005-11-21 10:50:00,43.82,43.83,43.79,43.83,11700.0,28.3155,28.3219,28.2961,28.3219,11700.0
2005-11-21 10:55:00,43.83,43.85,43.81,43.85,11200.0,28.3219,28.3349,28.309,28.3349,11200.0
2005-11-21 11:00:00,43.85,43.92,43.85,43.86,44600.0,28.3349,28.3801,28.3349,28.3413,44600.0
2005-11-21 11:05:00,43.86,43.88,43.85,43.86,12300.0,28.3413,28.3542,28.3349,28.3413,12300.0
2005-11-21 11:10:00,43.86,43.87,43.78,43.78,13300.0,28.3413,28.3478,28.2896,28.2896,13300.0
2005-11-21 11:15:00,43.77,43.77,43.67,43.68,16200.0,28.2832,28.2832,28.2185,28.225,16200.0
2005-11-21 11:20:00,43.68,43.74,43.68,43.74,6800.0,28.225,28.2638,28.225,28.2638,6800.0
2005-11-21 11:25:00,43.73,43.74,43.71,43.73,15100.0,28.2573,28.2638,28.2444,28.2573,15100.0
2005-11-21 11:30:00,43.73,43.76,43.68,43.71,12700.0,28.2573,28.2767,28.225,28.2444,12700.0
2005-11-21 11:35:00,43.7,43.72,43.69,43.7,7900.0,28.2379,28.2508,28.2315,28.2379,7900.0
2005-11-21 11:40:00,43.71,43.78,43.7,43.75,18100.0,28.2444,28.2896,28.2379,28.2702,18100.0
2005-11-21 11:45:00,43.76,43.8,43.74,43.78,6700.0,28.2767,28.3025,28.2638,28.2896,6700.0
2005-11-21 11:50:00,43.79,43.79,43.71,43.71,7900.0,28.2961,28.2961,28.2444,28.2444,7900.0
2005-11-21 11:55:00,43.72,43.72,43.64,43.64,13800.0,28.2508,28.2508,28.1992,28.1992,13800.0
2005-11-21 12:00:00,43.64,43.69,43.63,43.68,12100.0,28.1992,28.2315,28.1927,28.225,12100.0
2005-11-21 12:05:00,43.67,43.7,43.61,43.61,10700.0,28.2185,28.2379,28.1798,28.1798,10700.0
2005-11-21 12:10:00,43.62,43.72,43.61,43.72,10700.0,28.1862,28.2508,28.1798,28.2508,10700.0
2005-11-21 12:15:00,43.72,43.79,43.69,43.72,16000.0,28.2508,28.2961,28.2315,28.2508,16000.0
2005-11-21 12:20:00,43.73,43.77,43.73,43.76,7400.0,28.2573,28.2832,28.2573,28.2767,7400.0
2005-11-21 12:25:00,43.76,43.76,43.72,43.74,8600.0,28.2767,28.2767,28.2508,28.2638,8600.0
2005-11-21 12:30:00,43.74,43.78,43.74,43.75,5100.0,28.2638,28.2896,28.2638,28.2702,5100.0
2005-11-21 12:35:00,43.76,43.77,43.74,43.74,8300.0,28.2767,28.2832,28.2638,28.2638,8300.0
2005-11-21 12:40:00,43.75,43.75,43.72,43.74,7500.0,28.2702,28.2702,28.2508,28.2638,7500.0
2005-11-21 12:45:00,43.73,43.75,43.71,43.75,11800.0,28.2573,28.2702,28.2444,28.2702,11800.0
2005-11-21 12:50:00,43.74,43.84,43.73,43.84,22800.0,28.2638,28.3284,28.2573,28.3284,22800.0
2005-11-21 12:55:00,43.84,43.85,43.8,43.81,34600.0,28.3284,28.3349,28.3025,28.309,34600.0
2005-11-21 13:00:00,43.81,43.83,43.81,43.81,23600.0,28.309,28.3219,28.309,28.309,23600.0
2005-11-21 13:05:00,43.81,43.83,43.81,43.81,18800.0,28.309,28.3219,28.309,28.309,18800.0
2005-11-21 13:10:00,43.82,43.82,43.77,43.77,12400.0,28.3155,28.3155,28.2832,28.2832,12400.0
2005-11-21 13:15:00,43.78,43.84,43.78,43.83,10500.0,28.2896,28.3284,28.2896,28.3219,10500.0
2005-11-21 13:20:00,43.83,43.83,43.79,43.79,5200.0,28.3219,28.3219,28.2961,28.2961,5200.0
2005-11-21 13:25:00,43.8,43.8,43.78,43.78,6300.0,28.3025,28.3025,28.2896,28.2896,6300.0
2005-11-21 13:30:00,43.78,43.79,43.76,43.76,11100.0,28.2896,28.2961,28.2767,28.2767,11100.0
2005-11-21 13:35:00,43.76,43.8,43.75,43.8,18400.0,28.2767,28.3025,28.2702,28.3025,18400.0
2005-11-21 13:40:00,43.82,43.85,43.8,43.83,15100.0,28.3155,28.3349,28.3025,28.3219,15100.0
2005-11-21 13:45:00,43.83,43.86,43.83,43.85,13300.0,28.3219,28.3413,28.3219,28.3349,13300.0
2005-11-21 13:50:00,43.85,43.93,43.84,43.9,25600.0,28.3349,28.3865,28.3284,28.3672,25600.0
2005-11-21 13:55:00,43.9,43.92,43.89,43.89,19400.0,28.3672,28.3801,28.3607,28.3607,19400.0
2005-11-21 14:00:00,43.9,43.94,43.89,43.9,32300.0,28.3672,28.393,28.3607,28.3672,32300.0
2005-11-21 14:05:00,43.89,43.9,43.85,43.86,12600.0,28.3607,28.3672,28.3349,28.3413,12600.0
2005-11-21 14:10:00,43.85,43.88,43.84,43.86,13200.0,28.3349,28.3542,28.3284,28.3413,13200.0
2005-11-21 14:15:00,43.85,43.86,43.84,43.85,5500.0,28.3349,28.3413,28.3284,28.3349,5500.0
2005-11-21 14:20:00,43.85,43.87,43.83,43.87,5800.0,28.3349,28.3478,28.3219,28.3478,5800.0
2005-11-21 14:25:00,43.87,43.9,43.8,43.85,20500.0,28.3478,28.3672,28.3025,28.3349,20500.0
2005-11-21 14:30:00,43.85,43.85,43.75,43.78,12300.0,28.3349,28.3349,28.2702,28.2896,12300.0
2005-11-21 14:35:00,43.79,43.85,43.76,43.76,21100.0,28.2961,28.3349,28.2767,28.2767,21100.0
2005-11-21 14:40:00,43.77,43.79,43.75,43.77,17400.0,28.2832,28.2961,28.2702,28.2832,17400.0
2005-11-21 14:45:00,43.76,43.87,43.76,43.84,29800.0,28.2767,28.3478,28.2767,28.3284,29800.0
2005-11-21 14:50:00,43.85,43.88,43.84,43.88,28600.0,28.3349,28.3542,28.3284,28.3542,28600.0
2005-11-21 14:55:00,43.88,43.91,43.85,43.85,31200.0,28.3542,28.3736,28.3349,28.3349,31200.0
2005-11-21 15:00:00,43.85,43.87,43.82,43.87,6600.0,28.3349,28.3478,28.3155,28.3478,6600.0
2005-11-21 15:05:00,43.85,43.85,43.81,43.85,15800.0,28.3349,28.3349,28.309,28.3349,15800.0
2005-11-21 15:10:00,43.86,43.88,43.84,43.87,18500.0,28.3413,28.3542,28.3284,28.3478,18500.0
2005-11-21 15:15:00,43.87,43.89,43.82,43.89,15400.0,28.3478,28.3607,28.3155,28.3607,15400.0
2005-11-21 15:20:00,43.88,43.95,43.88,43.95,30000.0,28.3542,28.3995,28.3542,28.3995,30000.0
2005-11-21 15:25:00,43.95,44.0,43.94,44.0,109000.0,28.3995,28.4318,28.393,28.4318,109000.0
2005-11-21 15:30:00,44.0,44.01,43.96,43.99,99400.0,28.4318,28.4382,28.4059,28.4253,99400.0
2005-11-21 15:35:00,44.0,44.03,43.99,44.03,74200.0,28.4318,28.4512,28.4253,28.4512,74200.0
2005-11-21 15:40:00,44.03,44.04,43.99,44.0,49300.0,28.4512,28.4576,28.4253,28.4318,49300.0
2005-11-21 15:45:00,44.01,44.03,43.99,44.02,49100.0,28.4382,28.4512,28.4253,28.4447,49100.0
2005-11-21 15:50:00,44.03,44.03,43.99,43.99,68000.0,28.4512,28.4512,28.4253,28.4253,68000.0
2005-11-21 15:55:00,43.99,44.0,43.94,44.0,97000.0,28.4253,28.4318,28.393,28.4318,97000.0
2005-11-22 09:30:00,43.6,43.9,43.25,43.3,150000.0,28.1733,28.3672,27.9471,27.9795,150000.0
2005-11-22 09:35:00,43.31,43.45,43.27,43.3,40000.0,27.9859,28.0764,27.9601,27.9795,40000.0
2005-11-22 09:40:00,43.32,43.44,43.26,43.3,31600.0,27.9924,28.0699,27.9536,27.9795,31600.0
2005-11-22 09:45:00,43.35,43.45,43.34,43.4,41600.0,28.0118,28.0764,28.0053,28.0441,41600.0
2005-11-22 09:50:00,43.4,43.54,43.33,43.41,44300.0,28.0441,28.1345,27.9988,28.0505,44300.0
2005-11-22 09:55:00,43.4,43.4,43.33,43.33,18100.0,28.0441,28.0441,27.9988,27.9988,18100.0
2005-11-22 10:00:00,43.33,43.45,43.33,43.4,16600.0,27.9988,28.0764,27.9988,28.0441,16600.0
2005-11-22 10:05:00,43.4,43.41,43.3,43.33,31100.0,28.0441,28.0505,27.9795,27.9988,31100.0
2005-11-22 10:10:00,43.33,43.39,43.24,43.26,55300.0,27.9988,28.0376,27.9407,27.9536,55300.0
2005-11-22 10:15:00,43.26,43.3,43.24,43.29,40700.0,27.9536,27.9795,27.9407,27.973,40700.0
2005-11-22 10:20:00,43.29,43.36,43.24,43.26,11500.0,27.973,28.0182,27.9407,27.9536,11500.0
2005-11-22 10:25:00,43.25,43.36,43.24,43.25,17900.0,27.9471,28.0182,27.9407,27.9471,17900.0
2005-11-22 10:30:00,43.25,43.33,43.24,43.33,18100.0,27.9471,27.9988,27.9407,27.9988,18100.0
2005-11-22 10:35:00,43.33,43.33,43.27,43.29,11100.0,27.9988,27.9988,27.9601,27.973,11100.0
2005-11-22 10:40:00,43.29,43.29,43.08,43.1,53300.0,27.973,27.973,27.8373,27.8502,53300.0
2005-11-22 10:45:00,43.12,43.14,43.09,43.1,24900.0,27.8631,27.8761,27.8438,27.8502,24900.0
2005-11-22 10:50:00,43.1,43.16,43.1,43.14,18300.0,27.8502,27.889,27.8502,27.8761,18300.0
2005-11-22 10:55:00,43.14,43.16,43.14,43.15,9900.0,27.8761,27.889,27.8761,27.8825,9900.0
2005-11-22 11:00:00,43.15,43.18,43.05,43.07,51700.0,27.8825,27.9019,27.8179,27.8308,51700.0
2005-11-22 11:05:00,43.06,43.11,43.0,43.01,21500.0,27.8244,27.8567,27.7856,27.7921,21500.0
2005-11-22 11:10:00,43.01,43.01,42.94,42.96,47000.0,27.7921,27.7921,27.7468,27.7598,47000.0
2005-11-22 11:15:00,42.94,42.99,42.91,42.94,39900.0,27.7468,27.7791,27.7274,27.7468,39900.0
2005-11-22 11:20:00,42.96,43.07,42.96,43.01,20800.0,27.7598,27.8308,27.7598,27.7921,20800.0
2005-11-22 11:25:00,43.02,43.11,43.02,43.06,20200.0,27.7985,27.8567,27.7985,27.8244,20200.0
2005-11-22 11:30:00,43.07,43.13,43.07,43.13,10800.0,27.8308,27.8696,27.8308,27.8696,10800.0
2005-11-22 11:35:00,43.12,43.16,43.11,43.14,5700.0,27.8631,27.889,27.8567,27.8761,5700.0
2005-11-22 11:40:00,43.15,43.16,43.14,43.15,14300.0,27.8825,27.889,27.8761,27.8825,14300.0
2005-11-22 11:45:00,43.15,43.15,43.11,43.11,7700.0,27.8825,27.8825,27.8567,27.8567,7700.0
2005-11-22 11:50:00,43.12,43.12,43.11,43.11,2000.0,27.8631,27.8631,27.8567,27.8567,2000.0
2005-11-22 11:55:00,43.11,43.12,43.1,43.11,5600.0,27.8567,27.8631,27.8502,27.8567,5600.0
2005-11-22 12:00:00,43.11,43.11,43.09,43.1,10400.0,27.8567,27.8567,27.8438,27.8502,10400.0
2005-11-22 12:05:00,43.1,43.12,43.06,43.11,22700.0,27.8502,27.8631,27.8244,27.8567,22700.0
2005-11-22 12:10:00,43.11,43.16,43.1,43.16,15100.0,27.8567,27.889,27.8502,27.889,15100.0
2005-11-22 12:15:00,43.16,43.16,43.1,43.11,140100.0,27.889,27.889,27.8502,27.8567,140100.0
2005-11-22 12:20:00,43.1,43.16,43.1,43.13,12500.0,27.8502,27.889,27.8502,27.8696,12500.0
2005-11-22 12:25:00,43.13,43.14,43.1,43.14,13400.0,27.8696,27.8761,27.8502,27.8761,13400.0
2005-11-22 12:30:00,43.15,43.16,43.13,43.15,8400.0,27.8825,27.889,27.8696,27.8825,8400.0
2005-11-22 12:35:00,43.16,43.16,43.14,43.14,6800.0,27.889,27.889,27.8761,27.8761,6800.0
2005-11-22 12:40:00,43.15,43.15,43.12,43.14,9300.0,27.8825,27.8825,27.8631,27.8761,9300.0
2005-11-22 12:45:00,43.13,43.14,43.11,43.11,9500.0,27.8696,27.8761,27.8567,27.8567,9500.0
2005-11-22 12:50:00,43.12,43.15,43.11,43.13,12100.0,27.8631,27.8825,27.8567,27.8696,12100.0
2005-11-22 12:55:00,43.13,43.14,43.12,43.13,4500.0,27.8696,27.8761,27.8631,27.8696,4500.0
2005-11-22 13:00:00,43.13,43.16,43.12,43.15,31600.0,27.8696,27.889,27.8631,27.8825,31600.0
2005-11-22 13:05:00,43.15,43.16,43.11,43.12,13800.0,27.8825,27.889,27.8567,27.8631,13800.0
2005-11-22 13:10:00,43.11,43.18,43.11,43.18,7300.0,27.8567,27.9019,27.8567,27.9019,7300.0
2005-11-22 13:15:00,43.16,43.17,43.1,43.12,6500.0,27.889,27.8955,27.8502,27.8631,6500.0
2005-11-22 13:20:00,43.12,43.12,43.11,43.11,12700.0,27.8631,27.8631,27.8567,27.8567,12700.0
2005-11-22 13:25:00,43.11,43.13,43.1,43.1,11200.0,27.8567,27.8696,27.8502,27.8502,11200.0
2005-11-22 13:30:00,43.1,43.11,43.05,43.06,13300.0,27.8502,27.8567,27.8179,27.8244,13300.0
2005-11-22 13:35:00,43.07,43.1,43.05,43.06,42800.0,27.8308,27.8502,27.8179,27.8244,42800.0
2005-11-22 13:40:00,43.07,43.09,43.06,43.08,14900.0,27.8308,27.8438,27.8244,27.8373,14900.0
2005-11-22 13:45:00,43.09,43.11,43.09,43.1,20500.0,27.8438,27.8567,27.8438,27.8502,20500.0
2005-11-22 13:50:00,43.08,43.17,43.08,43.17,29900.0,27.8373,27.8955,27.8373,27.8955,29900.0
2005-11-22 13:55:00,43.17,43.19,43.17,43.17,6800.0,27.8955,27.9084,27.8955,27.8955,6800.0
2005-11-22 14:00:00,43.15,43.36,43.15,43.35,96500.0,27.8825,28.0182,27.8825,28.0118,96500.0
2005-11-22 14:05:00,43.37,43.5,43.35,43.5,51000.0,28.0247,28.1087,28.0118,28.1087,51000.0
2005-11-22 14:10:00,43.5,43.51,43.33,43.35,56200.0,28.1087,28.1152,27.9988,28.0118,56200.0
2005-11-22 14:15:00,43.35,43.39,43.29,43.37,40300.0,28.0118,28.0376,27.973,28.0247,40300.0
2005-11-22 14:20:00,43.37,43.42,43.37,43.37,13900.0,28.0247,28.057,28.0247,28.0247,13900.0
2005-11-22 14:25:00,43.37,43.46,43.37,43.46,20100.0,28.0247,28.0828,28.0247,28.0828,20100.0
2005-11-22 14:30:00,43.45,43.48,43.42,43.46,20700.0,28.0764,28.0958,28.057,28.0828,20700.0
2005-11-22 14:35:00,43.42,43.58,43.42,43.58,48300.0,28.057,28.1604,28.057,28.1604,48300.0
2005-11-22 14:40:00,43.64,43.8,43.64,43.77,32900.0,28.1992,28.3025,28.1992,28.2832,32900.0
2005-11-22 14:45:00,43.77,43.82,43.74,43.82,48300.0,28.2832,28.3155,28.2638,28.3155,48300.0
2005-11-22 14:50:00,43.81,43.85,43.72,43.79,46700.0,28.309,28.3349,28.2508,28.2961,46700.0
2005-11-22 14:55:00,43.8,43.87,43.67,43.73,76100.0,28.3025,28.3478,28.2185,28.2573,76100.0
2005-11-22 15:00:00,43.77,43.82,43.7,43.78,50000.0,28.2832,28.3155,28.2379,28.2896,50000.0
2005-11-22 15:05:00,43.79,43.91,43.75,43.8,26200.0,28.2961,28.3736,28.2702,28.3025,26200.0
2005-11-22 15:10:00,43.82,43.9,43.79,43.89,27400.0,28.3155,28.3672,28.2961,28.3607,27400.0
2005-11-22 15:15:00,43.87,43.89,43.79,43.79,30800.0,28.3478,28.3607,28.2961,28.2961,30800.0
2005-11-22 15:20:00,43.79,43.85,43.78,43.81,11300.0,28.2961,28.3349,28.2896,28.309,11300.0
2005-11-22 15:25:00,43.81,43.82,43.76,43.82,25800.0,28.309,28.3155,28.2767,28.3155,25800.0
2005-11-22 15:30:00,43.83,43.86,43.77,43.79,35900.0,28.3219,28.3413,28.2832,28.2961,35900.0
2005-11-22 15:35:00,43.78,43.78,43.72,43.72,9200.0,28.2896,28.2896,28.2508,28.2508,9200.0
2005-11-22 15:40:00,43.71,43.74,43.65,43.68,66600.0,28.2444,28.2638,28.2056,28.225,66600.0
2005-11-22 15:45:00,43.68,43.73,43.64,43.64,28000.0,28.225,28.2573,28.1992,28.1992,28000.0
2005-11-22 15:50:00,43.64,43.75,43.64,43.74,52200.0,28.1992,28.2702,28.1992,28.2638,52200.0
2005-11-22 15:55:00,43.73,43.76,43.66,43.73,56400.0,28.2573,28.2767,28.2121,28.2573,56400.0
2005-11-23 09:30:00,43.9,44.0,43.85,43.97,116100.0,28.3672,28.4318,28.3349,28.4124,116100.0
2005-11-23 09:35:00,43.96,44.35,43.95,44.2,94400.0,28.4059,28.6579,28.3995,28.561,94400.0
2005-11-23 09:40:00,44.21,44.3,44.14,44.14,133800.0,28.5675,28.6256,28.5222,28.5222,133800.0
2005-11-23 09:45:00,44.14,44.21,44.14,44.18,42400.0,28.5222,28.5675,28.5222,28.5481,42400.0
2005-11-23 09:50:00,44.19,44.29,44.19,44.28,82800.0,28.5546,28.6192,28.5546,28.6127,82800.0
2005-11-23 09:55:00,44.28,44.29,44.19,44.24,37500.0,28.6127,28.6192,28.5546,28.5869,37500.0
2005-11-23 10:00:00,44.25,44.25,44.19,44.23,37400.0,28.5933,28.5933,28.5546,28.5804,37400.0
2005-11-23 10:05:00,44.21,44.27,44.21,44.26,84300.0,28.5675,28.6062,28.5675,28.5998,84300.0
2005-11-23 10:10:00,44.26,44.29,44.23,44.24,52600.0,28.5998,28.6192,28.5804,28.5869,52600.0
2005-11-23 10:15:00,44.24,44.24,44.12,44.12,27100.0,28.5869,28.5869,28.5093,28.5093,27100.0
2005-11-23 10:20:00,44.11,44.11,43.85,43.89,37700.0,28.5029,28.5029,28.3349,28.3607,37700.0
2005-11-23 10:25:00,43.88,43.98,43.82,43.94,42700.0,28.3542,28.4189,28.3155,28.393,42700.0
2005-11-23 10:30:00,43.94,43.96,43.88,43.96,21800.0,28.393,28.4059,28.3542,28.4059,21800.0
2005-11-23 10:35:00,43.96,44.0,43.95,43.96,18000.0,28.4059,28.4318,28.3995,28.4059,18000.0
2005-11-23 10:40:00,43.98,44.02,43.98,44.02,34500.0,28.4189,28.4447,28.4189,28.4447,34500.0
2005-11-23 10:45:00,44.02,44.05,43.95,44.0,17400.0,28.4447,28.4641,28.3995,28.4318,17400.0
2005-11-23 10:50:00,44.0,44.01,43.98,44.0,10600.0,28.4318,28.4382,28.4189,28.4318,10600.0
2005-11-23 10:55:00,43.99,44.05,43.99,44.05,20200.0,28.4253,28.4641,28.4253,28.4641,20200.0
2005-11-23 11:00:00,44.06,44.08,43.99,44.0,15900.0,28.4705,28.4835,28.4253,28.4318,15900.0
2005-11-23 11:05:00,44.0,44.0,43.94,43.94,4600.0,28.4318,28.4318,28.393,28.393,4600.0
2005-11-23 11:10:00,43.97,43.97,43.9,43.91,7000.0,28.4124,28.4124,28.3672,28.3736,7000.0
2005-11-23 11:15:00,43.92,43.94,43.92,43.92,8400.0,28.3801,28.393,28.3801,28.3801,8400.0
2005-11-23 11:20:00,43.91,44.0,43.91,44.0,14500.0,28.3736,28.4318,28.3736,28.4318,14500.0
2005-11-23 11:25:00,44.01,44.01,43.96,44.0,41000.0,28.4382,28.4382,28.4059,28.4318,41000.0
2005-11-23 11:30:00,43.98,44.07,43.98,44.06,24400.0,28.4189,28.477,28.4189,28.4705,24400.0
2005-11-23 11:35:00,44.07,44.08,44.05,44.05,12700.0,28.477,28.4835,28.4641,28.4641,12700.0
2005-11-23 11:40:00,44.05,44.11,44.05,44.1,9100.0,28.4641,28.5029,28.4641,28.4964,9100.0
2005-11-23 11:45:00,44.11,44.13,44.1,44.11,13300.0,28.5029,28.5158,28.4964,28.5029,13300.0
2005-11-23 11:50:00,44.12,44.23,44.12,44.17,16300.0,28.5093,28.5804,28.5093,28.5416,16300.0
2005-11-23 11:55:00,44.18,44.22,44.18,44.21,15100.0,28.5481,28.5739,28.5481,28.5675,15100.0
2005-11-23 12:00:00,44.22,44.24,44.13,44.14,14000.0,28.5739,28.5869,28.5158,28.5222,14000.0
2005-11-23 12:05:00,44.14,44.15,44.12,44.14,7600.0,28.5222,28.5287,28.5093,28.5222,7600.0
2005-11-23 12:10:00,44.13,44.14,44.1,44.14,19300.0,28.5158,28.5222,28.4964,28.5222,19300.0
2005-11-23 12:15:00,44.15,44.2,44.15,44.2,20400.0,28.5287,28.561,28.5287,28.561,20400.0
2005-11-23 12:20:00,44.2,44.2,44.17,44.18,6000.0,28.561,28.561,28.5416,28.5481,6000.0
2005-11-23 12:25:00,44.16,44.18,44.15,44.16,20800.0,28.5352,28.5481,28.5287,28.5352,20800.0
2005-11-23 12:30:00,44.17,44.18,44.15,44.17,29000.0,28.5416,28.5481,28.5287,28.5416,29000.0
2005-11-23 12:35:00,44.17,44.24,44.17,44.23,7000.0,28.5416,28.5869,28.5416,28.5804,7000.0
2005-11-23 12:40:00,44.24,44.24,44.21,44.21,6300.0,28.5869,28.5869,28.5675,28.5675,6300.0
2005-11-23 12:45:00,44.21,44.26,44.19,44.26,10100.0,28.5675,28.5998,28.5546,28.5998,10100.0
2005-11-23 12:50:00,44.26,44.27,44.21,44.26,7800.0,28.5998,28.6062,28.5675,28.5998,7800.0
2005-11-23 12:55:00,44.26,44.26,44.25,44.25,6800.0,28.5998,28.5998,28.5933,28.5933,6800.0
2005-11-23 13:00:00,44.24,44.24,44.18,44.21,12500.0,28.5869,28.5869,28.5481,28.5675,12500.0
2005-11-23 13:05:00,44.21,44.23,44.18,44.18,10000.0,28.5675,28.5804,28.5481,28.5481,10000.0
2005-11-23 13:10:00,44.19,44.21,44.19,44.2,5500.0,28.5546,28.5675,28.5546,28.561,5500.0
2005-11-23 13:15:00,44.19,44.19,44.17,44.17,14300.0,28.5546,28.5546,28.5416,28.5416,14300.0
2005-11-23 13:20:00,44.16,44.16,44.06,44.06,26600.0,28.5352,28.5352,28.4705,28.4705,26600.0
2005-11-23 13:25:00,44.06,44.06,44.02,44.02,17100.0,28.4705,28.4705,28.4447,28.4447,17100.0
2005-11-23 13:30:00,44.02,44.03,44.0,44.02,28500.0,28.4447,28.4512,28.4318,28.4447,28500.0
2005-11-23 13:35:00,44.02,44.02,43.98,43.99,19500.0,28.4447,28.4447,28.4189,28.4253,19500.0
2005-11-23 13:40:00,43.97,43.98,43.93,43.97,19300.0,28.4124,28.4189,28.3865,28.4124,19300.0
2005-11-23 13:45:00,43.98,44.04,43.98,44.04,35100.0,28.4189,28.4576,28.4189,28.4576,35100.0
2005-11-23 13:50:00,44.04,44.05,44.02,44.04,8900.0,28.4576,28.4641,28.4447,28.4576,8900.0
2005-11-23 13:55:00,44.04,44.04,44.02,44.03,9800.0,28.4576,28.4576,28.4447,28.4512,9800.0
2005-11-23 14:00:00,44.02,44.03,44.01,44.02,18400.0,28.4447,28.4512,28.4382,28.4447,18400.0
2005-11-23 14:05:00,44.02,44.02,43.98,43.99,18700.0,28.4447,28.4447,28.4189,28.4253,18700.0
2005-11-23 14:10:00,44.0,44.03,43.99,44.01,74100.0,28.4318,28.4512,28.4253,28.4382,74100.0
2005-11-23 14:15:00,44.02,44.03,44.01,44.02,15900.0,28.4447,28.4512,28.4382,28.4447,15900.0
2005-11-23 14:20:00,44.02,44.13,44.0,44.12,28600.0,28.4447,28.5158,28.4318,28.5093,28600.0
2005-11-23 14:25:00,44.12,44.12,44.03,44.07,15400.0,28.5093,28.5093,28.4512,28.477,15400.0
2005-11-23 14:30:00,44.07,44.07,44.0,44.0,3400.0,28.477,28.477,28.4318,28.4318,3400.0
2005-11-23 14:35:00,44.01,44.02,43.97,44.01,11000.0,28.4382,28.4447,28.4124,28.4382,11000.0
2005-11-23 14:40:00,44.02,44.04,44.02,44.04,5200.0,28.4447,28.4576,28.4447,28.4576,5200.0
2005-11-23 14:45:00,44.03,44.08,44.03,44.08,16500.0,28.4512,28.4835,28.4512,28.4835,16500.0
2005-11-23 14:50:00,44.09,44.1,44.08,44.1,11800.0,28.4899,28.4964,28.4835,28.4964,11800.0
2005-11-23 14:55:00,44.11,44.12,44.07,44.09,7100.0,28.5029,28.5093,28.477,28.4899,7100.0
2005-11-23 15:00:00,44.09,44.09,44.03,44.07,20900.0,28.4899,28.4899,28.4512,28.477,20900.0
2005-11-23 15:05:00,44.06,44.08,44.05,44.08,6900.0,28.4705,28.4835,28.4641,28.4835,6900.0
2005-11-23 15:10:00,44.07,44.08,44.0,44.06,19100.0,28.477,28.4835,28.4318,28.4705,19100.0
2005-11-23 15:15:00,44.06,44.1,44.0,44.0,13200.0,28.4705,28.4964,28.4318,28.4318,13200.0
2005-11-23 15:20:00,44.01,44.04,43.98,44.04,31500.0,28.4382,28.4576,28.4189,28.4576,31500.0
2005-11-23 15:25:00,44.04,44.05,43.97,43.97,13600.0,28.4576,28.4641,28.4124,28.4124,13600.0
2005-11-23 15:30:00,43.96,44.1,43.96,44.09,35900.0,28.4059,28.4964,28.4059,28.4899,35900.0
2005-11-23 15:35:00,44.1,44.1,44.01,44.01,19300.0,28.4964,28.4964,28.4382,28.4382,19300.0
2005-11-23 15:40:00,44.03,44.04,44.02,44.02,15600.0,28.4512,28.4576,28.4447,28.4447,15600.0
2005-11-23 15:45:00,44.02,44.03,43.95,43.95,15900.0,28.4447,28.4512,28.3995,28.3995,15900.0
2005-11-23 15:50:00,43.95,44.05,43.95,44.03,31000.0,28.3995,28.4641,28.3995,28.4512,31000.0
2005-11-23 15:55:00,44.04,44.04,44.01,44.02,32800.0,28.4576,28.4576,28.4382,28.4447,32800.0
2005-11-25 09:30:00,43.95,43.95,43.73,43.79,35800.0,28.3995,28.3995,28.2573,28.2961,35800.0
2005-11-25 09:35:00,43.79,43.9,43.78,43.79,16300.0,28.2961,28.3672,28.2896,28.2961,16300.0
2005-11-25 09:40:00,43.79,43.96,43.79,43.91,23800.0,28.2961,28.4059,28.2961,28.3736,23800.0
2005-11-25 09:45:00,43.91,44.09,43.91,44.05,19100.0,28.3736,28.4899,28.3736,28.4641,19100.0
2005-11-25 09:50:00,44.06,44.12,44.05,44.12,11400.0,28.4705,28.5093,28.4641,28.5093,11400.0
2005-11-25 09:55:00,44.12,44.14,44.1,44.14,4200.0,28.5093,28.5222,28.4964,28.5222,4200.0
2005-11-25 10:00:00,44.13,44.15,44.0,44.0,8800.0,28.5158,28.5287,28.4318,28.4318,8800.0
2005-11-25 10:05:00,44.0,44.03,43.98,44.0,15600.0,28.4318,28.4512,28.4189,28.4318,15600.0
2005-11-25 10:10:00,43.99,44.0,43.99,44.0,8900.0,28.4253,28.4318,28.4253,28.4318,8900.0
2005-11-25 10:15:00,44.0,44.0,43.9,43.9,14200.0,28.4318,28.4318,28.3672,28.3672,14200.0
2005-11-25 10:20:00,43.9,43.9,43.82,43.85,15300.0,28.3672,28.3672,28.3155,28.3349,15300.0
2005-11-25 10:25:00,43.82,43.86,43.78,43.78,5900.0,28.3155,28.3413,28.2896,28.2896,5900.0
2005-11-25 10:30:00,43.78,43.78,43.66,43.66,8000.0,28.2896,28.2896,28.2121,28.2121,8000.0
2005-11-25 10:35:00,43.67,43.7,43.62,43.62,19200.0,28.2185,28.2379,28.1862,28.1862,19200.0
2005-11-25 10:40:00,43.64,43.66,43.6,43.63,28000.0,28.1992,28.2121,28.1733,28.1927,28000.0
2005-11-25 10:45:00,43.62,43.65,43.59,43.65,8000.0,28.1862,28.2056,28.1668,28.2056,8000.0
2005-11-25 10:50:00,43.65,43.74,43.65,43.72,8100.0,28.2056,28.2638,28.2056,28.2508,8100.0
2005-11-25 10:55:00,43.72,43.74,43.7,43.71,7700.0,28.2508,28.2638,28.2379,28.2444,7700.0
2005-11-25 11:00:00,43.72,43.73,43.68,43.73,6100.0,28.2508,28.2573,28.225,28.2573,6100.0
2005-11-25 11:05:00,43.73,43.77,43.73,43.74,10800.0,28.2573,28.2832,28.2573,28.2638,10800.0
2005-11-25 11:10:00,43.76,43.78,43.73,43.78,4500.0,28.2767,28.2896,28.2573,28.2896,4500.0
2005-11-25 11:15:00,43.77,43.8,43.76,43.8,2600.0,28.2832,28.3025,28.2767,28.3025,2600.0
2005-11-25 11:20:00,43.8,43.87,43.79,43.86,6300.0,28.3025,28.3478,28.2961,28.3413,6300.0
2005-11-25 11:25:00,43.87,43.87,43.81,43.84,4600.0,28.3478,28.3478,28.309,28.3284,4600.0
2005-11-25 11:30:00,43.83,43.92,43.83,43.92,5100.0,28.3219,28.3801,28.3219,28.3801,5100.0
2005-11-25 11:35:00,43.93,43.97,43.91,43.96,4100.0,28.3865,28.4124,28.3736,28.4059,4100.0
2005-11-25 11:40:00,43.98,43.99,43.98,43.99,3700.0,28.4189,28.4253,28.4189,28.4253,3700.0
2005-11-25 11:45:00,43.99,44.05,43.98,44.05,5400.0,28.4253,28.4641,28.4189,28.4641,5400.0
2005-11-25 11:50:00,44.03,44.03,43.99,44.0,3700.0,28.4512,28.4512,28.4253,28.4318,3700.0
2005-11-25 11:55:00,43.98,43.99,43.95,43.98,8800.0,28.4189,28.4253,28.3995,28.4189,8800.0
2005-11-25 12:00:00,43.97,43.98,43.89,43.89,8200.0,28.4124,28.4189,28.3607,28.3607,8200.0
2005-11-25 12:05:00,43.91,43.93,43.91,43.92,7200.0,28.3736,28.3865,28.3736,28.3801,7200.0
2005-11-25 12:10:00,43.92,43.92,43.89,43.9,7400.0,28.3801,28.3801,28.3607,28.3672,7400.0
2005-11-25 12:15:00,43.89,43.95,43.89,43.95,8100.0,28.3607,28.3995,28.3607,28.3995,8100.0
2005-11-25 12:20:00,43.98,43.98,43.91,43.93,13200.0,28.4189,28.4189,28.3736,28.3865,13200.0
2005-11-25 12:25:00,43.93,43.97,43.93,43.95,10300.0,28.3865,28.4124,28.3865,28.3995,10300.0
2005-11-25 12:30:00,43.95,43.99,43.93,43.93,8300.0,28.3995,28.4253,28.3865,28.3865,8300.0
2005-11-25 12:35:00,43.94,43.96,43.93,43.95,12200.0,28.393,28.4059,28.3865,28.3995,12200.0
2005-11-25 12:40:00,43.94,43.96,43.9,43.96,6300.0,28.393,28.4059,28.3672,28.4059,6300.0
2005-11-25 12:45:00,43.97,43.98,43.92,43.95,15800.0,28.4124,28.4189,28.3801,28.3995,15800.0
2005-11-25 12:50:00,43.95,43.98,43.9,43.91,8300.0,28.3995,28.4189,28.3672,28.3736,8300.0
2005-11-25 12:55:00,43.91,43.91,43.87,43.91,16400.0,28.3736,28.3736,28.3478,28.3736,16400.0
2005-11-25 13:00:00,43.91,43.91,43.89,43.89,16100.0,28.3736,28.3736,28.3607,28.3607,16100.0
2005-11-25 13:05:00,43.89,43.89,43.89,43.89,4300.0,28.3607,28.3607,28.3607,28.3607,4300.0
2005-11-25 13:10:00,43.92,43.92,43.92,43.92,4300.0,28.3801,28.3801,28.3801,28.3801,4300.0
2005-11-25 13:15:00,43.92,43.92,43.92,43.92,0.0,28.3801,28.3801,28.3801,28.3801,0.0
2005-11-25 13:20:00,43.92,43.92,43.92,43.92,0.0,28.3801,28.3801,28.3801,28.3801,0.0
2005-11-25 13:25:00,43.92,43.92,43.92,43.92,0.0,28.3801,28.3801,28.3801,28.3801,0.0
2005-11-25 13:30:00,43.89,43.89,43.89,43.89,200.0,28.3607,28.3607,28.3607,28.3607,200.0
2005-11-25 13:35:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 13:40:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 13:45:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 13:50:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 13:55:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:00:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:05:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:10:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:15:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:20:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:25:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:30:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:35:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:40:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:45:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:50:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:55:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:00:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:05:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:10:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:15:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:20:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:25:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:30:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:35:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:40:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:45:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:50:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:55:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-28 09:30:00,43.9,44.2,43.9,44.15,40400.0,28.3672,28.561,28.3672,28.5287,40400.0
2005-11-28 09:35:00,44.13,44.13,43.89,43.96,31300.0,28.5158,28.5158,28.3607,28.4059,31300.0
2005-11-28 09:40:00,43.96,44.07,43.75,43.98,24200.0,28.4059,28.477,28.2702,28.4189,24200.0
2005-11-28 09:45:00,43.96,43.96,43.79,43.94,14800.0,28.4059,28.4059,28.2961,28.393,14800.0
2005-11-28 09:50:00,43.97,43.99,43.91,43.97,21300.0,28.4124,28.4253,28.3736,28.4124,21300.0
2005-11-28 09:55:00,43.97,43.97,43.86,43.9,12600.0,28.4124,28.4124,28.3413,28.3672,12600.0
2005-11-28 10:00:00,43.9,44.14,43.9,44.12,29300.0,28.3672,28.5222,28.3672,28.5093,29300.0
2005-11-28 10:05:00,44.12,44.24,44.11,44.17,39800.0,28.5093,28.5869,28.5029,28.5416,39800.0
2005-11-28 10:10:00,44.16,44.25,44.16,44.16,26500.0,28.5352,28.5933,28.5352,28.5352,26500.0
2005-11-28 10:15:00,44.15,44.15,44.08,44.08,34400.0,28.5287,28.5287,28.4835,28.4835,34400.0
2005-11-28 10:20:00,44.09,44.09,44.0,44.0,45100.0,28.4899,28.4899,28.4318,28.4318,45100.0
2005-11-28 10:25:00,44.0,44.01,43.98,44.0,22800.0,28.4318,28.4382,28.4189,28.4318,22800.0
2005-11-28 10:30:00,44.0,44.0,43.94,43.95,29000.0,28.4318,28.4318,28.393,28.3995,29000.0
2005-11-28 10:35:00,43.95,43.97,43.86,43.88,25200.0,28.3995,28.4124,28.3413,28.3542,25200.0
2005-11-28 10:40:00,43.88,43.88,43.85,43.88,16100.0,28.3542,28.3542,28.3349,28.3542,16100.0
2005-11-28 10:45:00,43.88,44.01,43.87,43.99,14300.0,28.3542,28.4382,28.3478,28.4253,14300.0
2005-11-28 10:50:00,43.99,43.99,43.91,43.93,16800.0,28.4253,28.4253,28.3736,28.3865,16800.0
2005-11-28 10:55:00,43.92,43.95,43.91,43.93,17700.0,28.3801,28.3995,28.3736,28.3865,17700.0
2005-11-28 11:00:00,43.93,43.99,43.92,43.99,17300.0,28.3865,28.4253,28.3801,28.4253,17300.0
2005-11-28 11:05:00,43.99,44.06,43.99,44.04,19700.0,28.4253,28.4705,28.4253,28.4576,19700.0
2005-11-28 11:10:00,44.04,44.05,44.0,44.05,22400.0,28.4576,28.4641,28.4318,28.4641,22400.0
2005-11-28 11:15:00,44.05,44.05,43.98,44.01,32300.0,28.4641,28.4641,28.4189,28.4382,32300.0
2005-11-28 11:20:00,44.0,44.0,43.95,43.97,16000.0,28.4318,28.4318,28.3995,28.4124,16000.0
2005-11-28 11:25:00,43.97,44.11,43.96,44.1,38600.0,28.4124,28.5029,28.4059,28.4964,38600.0
2005-11-28 11:30:00,44.1,44.17,44.1,44.17,16300.0,28.4964,28.5416,28.4964,28.5416,16300.0
2005-11-28 11:35:00,44.17,44.18,44.11,44.11,9200.0,28.5416,28.5481,28.5029,28.5029,9200.0
2005-11-28 11:40:00,44.11,44.13,44.08,44.09,14000.0,28.5029,28.5158,28.4835,28.4899,14000.0
2005-11-28 11:45:00,44.08,44.08,44.02,44.06,16600.0,28.4835,28.4835,28.4447,28.4705,16600.0
2005-11-28 11:50:00,44.06,44.17,44.05,44.17,13500.0,28.4705,28.5416,28.4641,28.5416,13500.0
2005-11-28 11:55:00,44.17,44.25,44.16,44.24,25700.0,28.5416,28.5933,28.5352,28.5869,25700.0
2005-11-28 12:00:00,44.23,44.25,44.22,44.25,22700.0,28.5804,28.5933,28.5739,28.5933,22700.0
2005-11-28 12:05:00,44.25,44.25,44.23,44.24,13100.0,28.5933,28.5933,28.5804,28.5869,13100.0
2005-11-28 12:10:00,44.24,44.25,44.2,44.22,13500.0,28.5869,28.5933,28.561,28.5739,13500.0
2005-11-28 12:15:00,44.21,44.21,44.15,44.16,15900.0,28.5675,28.5675,28.5287,28.5352,15900.0
2005-11-28 12:20:00,44.15,44.16,44.13,44.13,21400.0,28.5287,28.5352,28.5158,28.5158,21400.0
2005-11-28 12:25:00,44.15,44.22,44.15,44.22,18300.0,28.5287,28.5739,28.5287,28.5739,18300.0
2005-11-28 12:30:00,44.21,44.21,44.19,44.2,7100.0,28.5675,28.5675,28.5546,28.561,7100.0
2005-11-28 12:35:00,44.2,44.21,44.18,44.19,16000.0,28.561,28.5675,28.5481,28.5546,16000.0
2005-11-28 12:40:00,44.19,44.2,44.14,44.15,27400.0,28.5546,28.561,28.5222,28.5287,27400.0
2005-11-28 12:45:00,44.15,44.16,44.08,44.09,22700.0,28.5287,28.5352,28.4835,28.4899,22700.0
2005-11-28 12:50:00,44.09,44.1,44.02,44.04,58000.0,28.4899,28.4964,28.4447,28.4576,58000.0
2005-11-28 12:55:00,44.06,44.08,44.04,44.06,16600.0,28.4705,28.4835,28.4576,28.4705,16600.0
2005-11-28 13:00:00,44.05,44.14,44.05,44.14,12600.0,28.4641,28.5222,28.4641,28.5222,12600.0
2005-11-28 13:05:00,44.15,44.16,44.1,44.12,10600.0,28.5287,28.5352,28.4964,28.5093,10600.0
2005-11-28 13:10:00,44.13,44.13,44.09,44.11,7900.0,28.5158,28.5158,28.4899,28.5029,7900.0
2005-11-28 13:15:00,44.11,44.11,44.09,44.1,9300.0,28.5029,28.5029,28.4899,28.4964,9300.0
2005-11-28 13:20:00,44.1,44.13,44.1,44.12,11800.0,28.4964,28.5158,28.4964,28.5093,11800.0
2005-11-28 13:25:00,44.13,44.14,44.1,44.12,18200.0,28.5158,28.5222,28.4964,28.5093,18200.0
2005-11-28 13:30:00,44.12,44.12,44.09,44.12,11900.0,28.5093,28.5093,28.4899,28.5093,11900.0
2005-11-28 13:35:00,44.11,44.12,44.1,44.12,11200.0,28.5029,28.5093,28.4964,28.5093,11200.0
2005-11-28 13:40:00,44.12,44.13,44.1,44.12,12000.0,28.5093,28.5158,28.4964,28.5093,12000.0
2005-11-28 13:45:00,44.11,44.13,44.1,44.11,15300.0,28.5029,28.5158,28.4964,28.5029,15300.0
2005-11-28 13:50:00,44.11,44.14,44.1,44.13,11700.0,28.5029,28.5222,28.4964,28.5158,11700.0
2005-11-28 13:55:00,44.13,44.14,44.11,44.11,10900.0,28.5158,28.5222,28.5029,28.5029,10900.0
2005-11-28 14:00:00,44.11,44.12,44.07,44.07,27500.0,28.5029,28.5093,28.477,28.477,27500.0
2005-11-28 14:05:00,44.09,44.12,44.09,44.12,20500.0,28.4899,28.5093,28.4899,28.5093,20500.0
2005-11-28 14:10:00,44.12,44.12,44.1,44.11,11100.0,28.5093,28.5093,28.4964,28.5029,11100.0
2005-11-28 14:15:00,44.1,44.1,43.98,43.98,35000.0,28.4964,28.4964,28.4189,28.4189,35000.0
2005-11-28 14:20:00,43.99,44.07,43.98,44.07,23500.0,28.4253,28.477,28.4189,28.477,23500.0
2005-11-28 14:25:00,44.07,44.13,44.06,44.1,40000.0,28.477,28.5158,28.4705,28.4964,40000.0
2005-11-28 14:30:00,44.1,44.15,44.1,44.15,35700.0,28.4964,28.5287,28.4964,28.5287,35700.0
2005-11-28 14:35:00,44.15,44.15,44.1,44.11,63200.0,28.5287,28.5287,28.4964,28.5029,63200.0
2005-11-28 14:40:00,44.1,44.1,44.05,44.05,15400.0,28.4964,28.4964,28.4641,28.4641,15400.0
2005-11-28 14:45:00,44.06,44.06,44.02,44.04,14500.0,28.4705,28.4705,28.4447,28.4576,14500.0
2005-11-28 14:50:00,44.03,44.04,44.01,44.04,47800.0,28.4512,28.4576,28.4382,28.4576,47800.0
2005-11-28 14:55:00,44.04,44.1,44.04,44.1,33100.0,28.4576,28.4964,28.4576,28.4964,33100.0
2005-11-28 15:00:00,44.1,44.12,44.09,44.09,13600.0,28.4964,28.5093,28.4899,28.4899,13600.0
2005-11-28 15:05:00,44.08,44.08,44.02,44.05,26800.0,28.4835,28.4835,28.4447,28.4641,26800.0
2005-11-28 15:10:00,44.07,44.07,44.0,44.0,22000.0,28.477,28.477,28.4318,28.4318,22000.0
2005-11-28 15:15:00,44.0,44.0,43.94,43.98,46600.0,28.4318,28.4318,28.393,28.4189,46600.0
2005-11-28 15:20:00,43.97,44.0,43.94,43.95,34900.0,28.4124,28.4318,28.393,28.3995,34900.0
2005-11-28 15:25:00,43.95,44.01,43.93,44.0,40300.0,28.3995,28.4382,28.3865,28.4318,40300.0
2005-11-28 15:30:00,44.01,44.08,44.01,44.08,37500.0,28.4382,28.4835,28.4382,28.4835,37500.0
2005-11-28 15:35:00,44.08,44.08,44.06,44.08,13000.0,28.4835,28.4835,28.4705,28.4835,13000.0
2005-11-28 15:40:00,44.07,44.08,44.06,44.07,17700.0,28.477,28.4835,28.4705,28.477,17700.0
2005-11-28 15:45:00,44.07,44.08,44.03,44.03,32900.0,28.477,28.4835,28.4512,28.4512,32900.0
2005-11-28 15:50:00,44.03,44.05,44.0,44.01,43500.0,28.4512,28.4641,28.4318,28.4382,43500.0
2005-11-28 15:55:00,44.02,44.05,43.99,44.03,47800.0,28.4447,28.4641,28.4253,28.4512,47800.0
2005-11-29 09:30:00,44.07,44.1,44.03,44.1,62200.0,28.477,28.4964,28.4512,28.4964,62200.0
2005-11-29 09:35:00,44.12,44.43,44.12,44.42,32500.0,28.5093,28.7096,28.5093,28.7032,32500.0
2005-11-29 09:40:00,44.42,44.5,44.42,44.49,25400.0,28.7032,28.7549,28.7032,28.7484,25400.0
2005-11-29 09:45:00,44.5,44.76,44.5,44.71,51000.0,28.7549,28.9229,28.7549,28.8906,51000.0
2005-11-29 09:50:00,44.67,44.9,44.67,44.86,44500.0,28.8647,29.0133,28.8647,28.9875,44500.0
2005-11-29 09:55:00,44.86,44.91,44.84,44.91,28800.0,28.9875,29.0198,28.9746,29.0198,28800.0
2005-11-29 10:00:00,44.94,44.99,44.94,44.97,44800.0,29.0392,29.0715,29.0392,29.0586,44800.0
2005-11-29 10:05:00,44.96,44.99,44.91,44.95,45800.0,29.0521,29.0715,29.0198,29.0456,45800.0
2005-11-29 10:10:00,44.96,44.96,44.9,44.93,37200.0,29.0521,29.0521,29.0133,29.0327,37200.0
2005-11-29 10:15:00,44.92,44.92,44.73,44.8,41000.0,29.0263,29.0263,28.9035,28.9487,41000.0
2005-11-29 10:20:00,44.79,44.79,44.65,44.65,42200.0,28.9423,28.9423,28.8518,28.8518,42200.0
2005-11-29 10:25:00,44.65,44.7,44.63,44.65,37900.0,28.8518,28.8841,28.8389,28.8518,37900.0
2005-11-29 10:30:00,44.65,44.69,44.57,44.57,27000.0,28.8518,28.8776,28.8001,28.8001,27000.0
2005-11-29 10:35:00,44.56,44.68,44.55,44.63,24000.0,28.7936,28.8712,28.7872,28.8389,24000.0
2005-11-29 10:40:00,44.63,44.63,44.58,44.6,43200.0,28.8389,28.8389,28.8066,28.8195,43200.0
2005-11-29 10:45:00,44.59,44.62,44.55,44.57,39200.0,28.813,28.8324,28.7872,28.8001,39200.0
2005-11-29 10:50:00,44.57,44.67,44.51,44.67,26200.0,28.8001,28.8647,28.7613,28.8647,26200.0
2005-11-29 10:55:00,44.66,44.68,44.63,44.66,30400.0,28.8583,28.8712,28.8389,28.8583,30400.0
2005-11-29 11:00:00,44.66,44.74,44.65,44.72,28900.0,28.8583,28.9099,28.8518,28.897,28900.0
2005-11-29 11:05:00,44.71,44.72,44.61,44.68,12500.0,28.8906,28.897,28.8259,28.8712,12500.0
2005-11-29 11:10:00,44.69,44.75,44.67,44.74,14300.0,28.8776,28.9164,28.8647,28.9099,14300.0
2005-11-29 11:15:00,44.74,44.74,44.64,44.72,13500.0,28.9099,28.9099,28.8453,28.897,13500.0
2005-11-29 11:20:00,44.7,44.75,44.61,44.64,19200.0,28.8841,28.9164,28.8259,28.8453,19200.0
2005-11-29 11:25:00,44.61,44.66,44.6,44.62,10500.0,28.8259,28.8583,28.8195,28.8324,10500.0
2005-11-29 11:30:00,44.62,44.67,44.6,44.63,15600.0,28.8324,28.8647,28.8195,28.8389,15600.0
2005-11-29 11:35:00,44.65,44.75,44.65,44.75,24600.0,28.8518,28.9164,28.8518,28.9164,24600.0
2005-11-29 11:40:00,44.75,44.82,44.74,44.79,19200.0,28.9164,28.9616,28.9099,28.9423,19200.0
2005-11-29 11:45:00,44.81,44.82,44.77,44.77,28900.0,28.9552,28.9616,28.9293,28.9293,28900.0
2005-11-29 11:50:00,44.77,44.8,44.73,44.78,13100.0,28.9293,28.9487,28.9035,28.9358,13100.0
2005-11-29 11:55:00,44.77,44.78,44.75,44.75,10200.0,28.9293,28.9358,28.9164,28.9164,10200.0
2005-11-29 12:00:00,44.74,44.74,44.61,44.61,10000.0,28.9099,28.9099,28.8259,28.8259,10000.0
2005-11-29 12:05:00,44.59,44.62,44.55,44.56,9900.0,28.813,28.8324,28.7872,28.7936,9900.0
2005-11-29 12:10:00,44.56,44.56,44.52,44.53,5400.0,28.7936,28.7936,28.7678,28.7743,5400.0
2005-11-29 12:15:00,44.52,44.59,44.52,44.54,13800.0,28.7678,28.813,28.7678,28.7807,13800.0
2005-11-29 12:20:00,44.54,44.58,44.54,44.57,7500.0,28.7807,28.8066,28.7807,28.8001,7500.0
2005-11-29 12:25:00,44.58,44.61,44.51,44.52,10800.0,28.8066,28.8259,28.7613,28.7678,10800.0
2005-11-29 12:30:00,44.52,44.52,44.47,44.47,14100.0,28.7678,28.7678,28.7355,28.7355,14100.0
2005-11-29 12:35:00,44.47,44.47,44.31,44.31,16000.0,28.7355,28.7355,28.6321,28.6321,16000.0
2005-11-29 12:40:00,44.31,44.36,44.3,44.36,10900.0,28.6321,28.6644,28.6256,28.6644,10900.0
2005-11-29 12:45:00,44.36,44.37,44.33,44.34,10400.0,28.6644,28.6709,28.645,28.6515,10400.0
2005-11-29 12:50:00,44.35,44.36,44.29,44.34,11200.0,28.6579,28.6644,28.6192,28.6515,11200.0
2005-11-29 12:55:00,44.33,44.39,44.32,44.32,8000.0,28.645,28.6838,28.6386,28.6386,8000.0
2005-11-29 13:00:00,44.32,44.35,44.28,44.32,4900.0,28.6386,28.6579,28.6127,28.6386,4900.0
2005-11-29 13:05:00,44.32,44.37,44.32,44.33,8300.0,28.6386,28.6709,28.6386,28.645,8300.0
2005-11-29 13:10:00,44.33,44.33,44.28,44.3,5500.0,28.645,28.645,28.6127,28.6256,5500.0
2005-11-29 13:15:00,44.31,44.31,44.26,44.29,6800.0,28.6321,28.6321,28.5998,28.6192,6800.0
2005-11-29 13:20:00,44.3,44.33,44.29,44.32,8000.0,28.6256,28.645,28.6192,28.6386,8000.0
2005-11-29 13:25:00,44.3,44.33,44.28,44.3,6700.0,28.6256,28.645,28.6127,28.6256,6700.0
2005-11-29 13:30:00,44.3,44.33,44.28,44.28,5000.0,28.6256,28.645,28.6127,28.6127,5000.0
2005-11-29 13:35:00,44.28,44.29,44.2,44.23,25300.0,28.6127,28.6192,28.561,28.5804,25300.0
2005-11-29 13:40:00,44.26,44.28,44.24,44.28,5400.0,28.5998,28.6127,28.5869,28.6127,5400.0
2005-11-29 13:45:00,44.28,44.29,44.26,44.26,8500.0,28.6127,28.6192,28.5998,28.5998,8500.0
2005-11-29 13:50:00,44.27,44.35,44.27,44.31,12000.0,28.6062,28.6579,28.6062,28.6321,12000.0
2005-11-29 13:55:00,44.31,44.4,44.29,44.4,9700.0,28.6321,28.6902,28.6192,28.6902,9700.0
2005-11-29 14:00:00,44.39,44.44,44.36,44.43,13800.0,28.6838,28.7161,28.6644,28.7096,13800.0
2005-11-29 14:05:00,44.44,44.51,44.42,44.51,19600.0,28.7161,28.7613,28.7032,28.7613,19600.0
2005-11-29 14:10:00,44.53,44.55,44.49,44.53,11700.0,28.7743,28.7872,28.7484,28.7743,11700.0
2005-11-29 14:15:00,44.54,44.55,44.41,44.43,12300.0,28.7807,28.7872,28.6967,28.7096,12300.0
2005-11-29 14:20:00,44.43,44.43,44.35,44.37,4300.0,28.7096,28.7096,28.6579,28.6709,4300.0
2005-11-29 14:25:00,44.37,44.41,44.37,44.4,3700.0,28.6709,28.6967,28.6709,28.6902,3700.0
2005-11-29 14:30:00,44.38,44.43,44.38,44.42,24400.0,28.6773,28.7096,28.6773,28.7032,24400.0
2005-11-29 14:35:00,44.43,44.48,44.42,44.43,10600.0,28.7096,28.7419,28.7032,28.7096,10600.0
2005-11-29 14:40:00,44.43,44.5,44.42,44.5,8400.0,28.7096,28.7549,28.7032,28.7549,8400.0
2005-11-29 14:45:00,44.49,44.57,44.49,44.51,14200.0,28.7484,28.8001,28.7484,28.7613,14200.0
2005-11-29 14:50:00,44.52,44.54,44.51,44.54,8200.0,28.7678,28.7807,28.7613,28.7807,8200.0
2005-11-29 14:55:00,44.54,44.56,44.47,44.48,19700.0,28.7807,28.7936,28.7355,28.7419,19700.0
2005-11-29 15:00:00,44.48,44.48,44.38,44.39,13800.0,28.7419,28.7419,28.6773,28.6838,13800.0
2005-11-29 15:05:00,44.39,44.4,44.31,44.32,15200.0,28.6838,28.6902,28.6321,28.6386,15200.0
2005-11-29 15:10:00,44.33,44.33,44.26,44.26,8800.0,28.645,28.645,28.5998,28.5998,8800.0
2005-11-29 15:15:00,44.27,44.32,44.27,44.3,11700.0,28.6062,28.6386,28.6062,28.6256,11700.0
2005-11-29 15:20:00,44.31,44.35,44.29,44.29,7000.0,28.6321,28.6579,28.6192,28.6192,7000.0
2005-11-29 15:25:00,44.3,44.41,44.3,44.41,10500.0,28.6256,28.6967,28.6256,28.6967,10500.0
2005-11-29 15:30:00,44.42,44.42,44.34,44.41,7400.0,28.7032,28.7032,28.6515,28.6967,7400.0
2005-11-29 15:35:00,44.4,44.42,44.38,44.39,5200.0,28.6902,28.7032,28.6773,28.6838,5200.0
2005-11-29 15:40:00,44.4,44.4,44.3,44.36,17700.0,28.6902,28.6902,28.6256,28.6644,17700.0
2005-11-29 15:45:00,44.36,44.36,44.25,44.25,14500.0,28.6644,28.6644,28.5933,28.5933,14500.0
2005-11-29 15:50:00,44.25,44.31,44.25,44.31,15400.0,28.5933,28.6321,28.5933,28.6321,15400.0
2005-11-29 15:55:00,44.29,44.31,44.29,44.31,19600.0,28.6192,28.6321,28.6192,28.6321,19600.0
2005-11-30 09:30:00,44.18,44.2,44.02,44.05,39300.0,28.5481,28.561,28.4447,28.4641,39300.0
2005-11-30 09:35:00,44.04,44.17,44.02,44.08,18700.0,28.4576,28.5416,28.4447,28.4835,18700.0
2005-11-30 09:40:00,44.11,44.13,44.05,44.13,25400.0,28.5029,28.5158,28.4641,28.5158,25400.0
2005-11-30 09:45:00,44.13,44.21,44.03,44.08,29000.0,28.5158,28.5675,28.4512,28.4835,29000.0
2005-11-30 09:50:00,44.05,44.1,44.02,44.08,22100.0,28.4641,28.4964,28.4447,28.4835,22100.0
2005-11-30 09:55:00,44.08,44.22,44.07,44.14,29000.0,28.4835,28.5739,28.477,28.5222,29000.0
2005-11-30 10:00:00,44.18,44.25,44.12,44.24,25100.0,28.5481,28.5933,28.5093,28.5869,25100.0
2005-11-30 10:05:00,44.23,44.25,44.14,44.23,25500.0,28.5804,28.5933,28.5222,28.5804,25500.0
2005-11-30 10:10:00,44.22,44.36,44.22,44.36,25800.0,28.5739,28.6644,28.5739,28.6644,25800.0
2005-11-30 10:15:00,44.36,44.36,44.21,44.23,23000.0,28.6644,28.6644,28.5675,28.5804,23000.0
2005-11-30 10:20:00,44.22,44.43,44.22,44.4,28300.0,28.5739,28.7096,28.5739,28.6902,28300.0
2005-11-30 10:25:00,44.4,44.54,44.4,44.53,81900.0,28.6902,28.7807,28.6902,28.7743,81900.0
2005-11-30 10:30:00,44.53,44.56,44.43,44.53,32400.0,28.7743,28.7936,28.7096,28.7743,32400.0
2005-11-30 10:35:00,44.53,44.63,44.49,44.53,20800.0,28.7743,28.8389,28.7484,28.7743,20800.0
2005-11-30 10:40:00,44.55,44.55,44.42,44.53,27200.0,28.7872,28.7872,28.7032,28.7743,27200.0
2005-11-30 10:45:00,44.51,44.53,44.41,44.45,11900.0,28.7613,28.7743,28.6967,28.7226,11900.0
2005-11-30 10:50:00,44.45,44.52,44.45,44.5,11200.0,28.7226,28.7678,28.7226,28.7549,11200.0
2005-11-30 10:55:00,44.51,44.52,44.46,44.51,13900.0,28.7613,28.7678,28.729,28.7613,13900.0
2005-11-30 11:00:00,44.51,44.51,44.42,44.47,17300.0,28.7613,28.7613,28.7032,28.7355,17300.0
2005-11-30 11:05:00,44.47,44.6,44.42,44.55,24600.0,28.7355,28.8195,28.7032,28.7872,24600.0
2005-11-30 11:10:00,44.56,44.59,44.51,44.52,7300.0,28.7936,28.813,28.7613,28.7678,7300.0
2005-11-30 11:15:00,44.53,44.53,44.48,44.49,16900.0,28.7743,28.7743,28.7419,28.7484,16900.0
2005-11-30 11:20:00,44.47,44.5,44.42,44.5,17500.0,28.7355,28.7549,28.7032,28.7549,17500.0
2005-11-30 11:25:00,44.5,44.58,44.47,44.51,12300.0,28.7549,28.8066,28.7355,28.7613,12300.0
2005-11-30 11:30:00,44.49,44.53,44.42,44.42,14700.0,28.7484,28.7743,28.7032,28.7032,14700.0
2005-11-30 11:35:00,44.41,44.42,44.32,44.42,22000.0,28.6967,28.7032,28.6386,28.7032,22000.0
2005-11-30 11:40:00,44.42,44.42,44.28,44.32,19500.0,28.7032,28.7032,28.6127,28.6386,19500.0
2005-11-30 11:45:00,44.29,44.3,44.22,44.22,13500.0,28.6192,28.6256,28.5739,28.5739,13500.0
2005-11-30 11:50:00,44.22,44.27,44.16,44.25,25500.0,28.5739,28.6062,28.5352,28.5933,25500.0
2005-11-30 11:55:00,44.25,44.27,44.21,44.27,15700.0,28.5933,28.6062,28.5675,28.6062,15700.0
2005-11-30 12:00:00,44.27,44.31,44.25,44.31,21800.0,28.6062,28.6321,28.5933,28.6321,21800.0
2005-11-30 12:05:00,44.33,44.43,44.31,44.41,35900.0,28.645,28.7096,28.6321,28.6967,35900.0
2005-11-30 12:10:00,44.43,44.54,44.43,44.46,25800.0,28.7096,28.7807,28.7096,28.729,25800.0
2005-11-30 12:15:00,44.45,44.53,44.44,44.49,32400.0,28.7226,28.7743,28.7161,28.7484,32400.0
2005-11-30 12:20:00,44.49,44.52,44.49,44.5,18000.0,28.7484,28.7678,28.7484,28.7549,18000.0
2005-11-30 12:25:00,44.49,44.5,44.38,44.43,28400.0,28.7484,28.7549,28.6773,28.7096,28400.0
2005-11-30 12:30:00,44.44,44.45,44.38,44.45,13200.0,28.7161,28.7226,28.6773,28.7226,13200.0
2005-11-30 12:35:00,44.44,44.49,44.43,44.49,13400.0,28.7161,28.7484,28.7096,28.7484,13400.0
2005-11-30 12:40:00,44.5,44.61,44.48,44.61,40700.0,28.7549,28.8259,28.7419,28.8259,40700.0
2005-11-30 12:45:00,44.53,44.6,44.53,44.59,25900.0,28.7743,28.8195,28.7743,28.813,25900.0
2005-11-30 12:50:00,44.59,44.59,44.54,44.58,12300.0,28.813,28.813,28.7807,28.8066,12300.0
2005-11-30 12:55:00,44.58,44.66,44.58,44.64,36500.0,28.8066,28.8583,28.8066,28.8453,36500.0
2005-11-30 13:00:00,44.64,44.7,44.62,44.7,23000.0,28.8453,28.8841,28.8324,28.8841,23000.0
2005-11-30 13:05:00,44.73,44.75,44.7,44.7,19800.0,28.9035,28.9164,28.8841,28.8841,19800.0
2005-11-30 13:10:00,44.7,44.83,44.7,44.81,15200.0,28.8841,28.9681,28.8841,28.9552,15200.0
2005-11-30 13:15:00,44.81,44.81,44.68,44.72,11700.0,28.9552,28.9552,28.8712,28.897,11700.0
2005-11-30 13:20:00,44.7,44.7,44.68,44.69,10100.0,28.8841,28.8841,28.8712,28.8776,10100.0
2005-11-30 13:25:00,44.68,44.69,44.57,44.6,20800.0,28.8712,28.8776,28.8001,28.8195,20800.0
2005-11-30 13:30:00,44.6,44.6,44.56,44.57,7200.0,28.8195,28.8195,28.7936,28.8001,7200.0
2005-11-30 13:35:00,44.57,44.6,44.49,44.6,19000.0,28.8001,28.8195,28.7484,28.8195,19000.0
2005-11-30 13:40:00,44.62,44.64,44.55,44.57,9900.0,28.8324,28.8453,28.7872,28.8001,9900.0
2005-11-30 13:45:00,44.57,44.61,44.56,44.57,7100.0,28.8001,28.8259,28.7936,28.8001,7100.0
2005-11-30 13:50:00,44.56,44.68,44.52,44.62,20600.0,28.7936,28.8712,28.7678,28.8324,20600.0
2005-11-30 13:55:00,44.62,44.62,44.5,44.55,28100.0,28.8324,28.8324,28.7549,28.7872,28100.0
2005-11-30 14:00:00,44.55,44.66,44.51,44.6,21000.0,28.7872,28.8583,28.7613,28.8195,21000.0
2005-11-30 14:05:00,44.6,44.71,44.55,44.59,25200.0,28.8195,28.8906,28.7872,28.813,25200.0
2005-11-30 14:10:00,44.59,44.65,44.53,44.53,23500.0,28.813,28.8518,28.7743,28.7743,23500.0
2005-11-30 14:15:00,44.55,44.57,44.47,44.51,17700.0,28.7872,28.8001,28.7355,28.7613,17700.0
2005-11-30 14:20:00,44.51,44.51,44.47,44.5,15100.0,28.7613,28.7613,28.7355,28.7549,15100.0
2005-11-30 14:25:00,44.49,44.51,44.4,44.4,20900.0,28.7484,28.7613,28.6902,28.6902,20900.0
2005-11-30 14:30:00,44.41,44.41,44.34,44.38,30900.0,28.6967,28.6967,28.6515,28.6773,30900.0
2005-11-30 14:35:00,44.38,44.49,44.38,44.46,29200.0,28.6773,28.7484,28.6773,28.729,29200.0
2005-11-30 14:40:00,44.45,44.47,44.39,44.39,13000.0,28.7226,28.7355,28.6838,28.6838,13000.0
2005-11-30 14:45:00,44.38,44.51,44.35,44.51,25200.0,28.6773,28.7613,28.6579,28.7613,25200.0
2005-11-30 14:50:00,44.49,44.52,44.42,44.43,27700.0,28.7484,28.7678,28.7032,28.7096,27700.0
2005-11-30 14:55:00,44.45,44.65,44.44,44.65,39000.0,28.7226,28.8518,28.7161,28.8518,39000.0
2005-11-30 15:00:00,44.65,44.71,44.52,44.52,23900.0,28.8518,28.8906,28.7678,28.7678,23900.0
2005-11-30 15:05:00,44.52,44.55,44.46,44.51,28100.0,28.7678,28.7872,28.729,28.7613,28100.0
2005-11-30 15:10:00,44.55,44.6,44.48,44.49,18900.0,28.7872,28.8195,28.7419,28.7484,18900.0
2005-11-30 15:15:00,44.48,44.52,44.46,44.51,13300.0,28.7419,28.7678,28.729,28.7613,13300.0
2005-11-30 15:20:00,44.51,44.52,44.43,44.47,19300.0,28.7613,28.7678,28.7096,28.7355,19300.0
2005-11-30 15:25:00,44.46,44.46,44.39,44.41,21600.0,28.729,28.729,28.6838,28.6967,21600.0
2005-11-30 15:30:00,44.41,44.41,44.3,44.3,28000.0,28.6967,28.6967,28.6256,28.6256,28000.0
2005-11-30 15:35:00,44.31,44.33,44.29,44.3,28000.0,28.6321,28.645,28.6192,28.6256,28000.0
2005-11-30 15:40:00,44.3,44.32,44.27,44.28,23500.0,28.6256,28.6386,28.6062,28.6127,23500.0
2005-11-30 15:45:00,44.27,44.29,44.25,44.25,20700.0,28.6062,28.6192,28.5933,28.5933,20700.0
2005-11-30 15:50:00,44.24,44.25,44.18,44.19,43100.0,28.5869,28.5933,28.5481,28.5546,43100.0
2005-11-30 15:55:00,44.19,44.26,44.18,44.26,66500.0,28.5546,28.5998,28.5481,28.5998,66500.0
2005-12-01 09:30:00,44.33,44.68,44.33,44.4,47600.0,28.645,28.8712,28.645,28.6902,47600.0
2005-12-01 09:35:00,44.4,44.45,44.23,44.41,51500.0,28.6902,28.7226,28.5804,28.6967,51500.0
2005-12-01 09:40:00,44.41,44.42,44.27,44.38,23300.0,28.6967,28.7032,28.6062,28.6773,23300.0
2005-12-01 09:45:00,44.39,44.5,44.19,44.33,46400.0,28.6838,28.7549,28.5546,28.645,46400.0
2005-12-01 09:50:00,44.35,44.42,44.32,44.39,33200.0,28.6579,28.7032,28.6386,28.6838,33200.0
2005-12-01 09:55:00,44.42,44.58,44.36,44.38,34200.0,28.7032,28.8066,28.6644,28.6773,34200.0
2005-12-01 10:00:00,44.39,44.47,44.38,44.4,24600.0,28.6838,28.7355,28.6773,28.6902,24600.0
2005-12-01 10:05:00,44.39,44.45,44.36,44.38,19800.0,28.6838,28.7226,28.6644,28.6773,19800.0
2005-12-01 10:10:00,44.42,44.44,44.41,44.41,19200.0,28.7032,28.7161,28.6967,28.6967,19200.0
2005-12-01 10:15:00,44.42,44.42,44.37,44.38,8500.0,28.7032,28.7032,28.6709,28.6773,8500.0
2005-12-01 10:20:00,44.36,44.37,44.26,44.27,22400.0,28.6644,28.6709,28.5998,28.6062,22400.0
2005-12-01 10:25:00,44.26,44.29,44.25,44.29,11100.0,28.5998,28.6192,28.5933,28.6192,11100.0
2005-12-01 10:30:00,44.28,44.32,44.27,44.31,18400.0,28.6127,28.6386,28.6062,28.6321,18400.0
2005-12-01 10:35:00,44.31,44.34,44.29,44.32,15900.0,28.6321,28.6515,28.6192,28.6386,15900.0
2005-12-01 10:40:00,44.31,44.31,44.22,44.25,9600.0,28.6321,28.6321,28.5739,28.5933,9600.0
2005-12-01 10:45:00,44.25,44.3,44.22,44.26,12500.0,28.5933,28.6256,28.5739,28.5998,12500.0
2005-12-01 10:50:00,44.26,44.35,44.26,44.35,3500.0,28.5998,28.6579,28.5998,28.6579,3500.0
2005-12-01 10:55:00,44.35,44.57,44.33,44.57,13200.0,28.6579,28.8001,28.645,28.8001,13200.0
2005-12-01 11:00:00,44.55,44.64,44.53,44.64,23300.0,28.7872,28.8453,28.7743,28.8453,23300.0
2005-12-01 11:05:00,44.64,44.69,44.62,44.62,11000.0,28.8453,28.8776,28.8324,28.8324,11000.0
2005-12-01 11:10:00,44.6,44.62,44.52,44.62,13100.0,28.8195,28.8324,28.7678,28.8324,13100.0
2005-12-01 11:15:00,44.62,44.67,44.6,44.6,7700.0,28.8324,28.8647,28.8195,28.8195,7700.0
2005-12-01 11:20:00,44.6,44.61,44.57,44.57,6700.0,28.8195,28.8259,28.8001,28.8001,6700.0
2005-12-01 11:25:00,44.56,44.56,44.45,44.46,7000.0,28.7936,28.7936,28.7226,28.729,7000.0
2005-12-01 11:30:00,44.45,44.53,44.45,44.52,7900.0,28.7226,28.7743,28.7226,28.7678,7900.0
2005-12-01 11:35:00,44.51,44.52,44.41,44.42,6700.0,28.7613,28.7678,28.6967,28.7032,6700.0
2005-12-01 11:40:00,44.42,44.46,44.42,44.46,6600.0,28.7032,28.729,28.7032,28.729,6600.0
2005-12-01 11:45:00,44.46,44.51,44.46,44.51,9200.0,28.729,28.7613,28.729,28.7613,9200.0
2005-12-01 11:50:00,44.51,44.51,44.49,44.51,4900.0,28.7613,28.7613,28.7484,28.7613,4900.0
2005-12-01 11:55:00,44.51,44.53,44.48,44.48,145900.0,28.7613,28.7743,28.7419,28.7419,145900.0
2005-12-01 12:00:00,44.47,44.48,44.45,44.47,3100.0,28.7355,28.7419,28.7226,28.7355,3100.0
2005-12-01 12:05:00,44.47,44.48,44.39,44.39,7000.0,28.7355,28.7419,28.6838,28.6838,7000.0
2005-12-01 12:10:00,44.4,44.4,44.34,44.35,10200.0,28.6902,28.6902,28.6515,28.6579,10200.0
2005-12-01 12:15:00,44.35,44.36,44.33,44.34,5100.0,28.6579,28.6644,28.645,28.6515,5100.0
2005-12-01 12:20:00,44.35,44.35,44.23,44.23,14500.0,28.6579,28.6579,28.5804,28.5804,14500.0
2005-12-01 12:25:00,44.24,44.24,44.19,44.2,10200.0,28.5869,28.5869,28.5546,28.561,10200.0
2005-12-01 12:30:00,44.18,44.23,44.18,44.23,5400.0,28.5481,28.5804,28.5481,28.5804,5400.0
2005-12-01 12:35:00,44.22,44.23,44.16,44.21,11300.0,28.5739,28.5804,28.5352,28.5675,11300.0
2005-12-01 12:40:00,44.2,44.24,44.2,44.24,6700.0,28.561,28.5869,28.561,28.5869,6700.0
2005-12-01 12:45:00,44.25,44.3,44.25,44.29,11100.0,28.5933,28.6256,28.5933,28.6192,11100.0
2005-12-01 12:50:00,44.29,44.38,44.29,44.33,13700.0,28.6192,28.6773,28.6192,28.645,13700.0
2005-12-01 12:55:00,44.33,44.33,44.3,44.3,3400.0,28.645,28.645,28.6256,28.6256,3400.0
2005-12-01 13:00:00,44.29,44.3,44.2,44.2,7000.0,28.6192,28.6256,28.561,28.561,7000.0
2005-12-01 13:05:00,44.21,44.21,44.16,44.17,9100.0,28.5675,28.5675,28.5352,28.5416,9100.0
2005-12-01 13:10:00,44.17,44.21,44.17,44.18,11600.0,28.5416,28.5675,28.5416,28.5481,11600.0
2005-12-01 13:15:00,44.16,44.17,44.14,44.14,13800.0,28.5352,28.5416,28.5222,28.5222,13800.0
2005-12-01 13:20:00,44.15,44.18,44.13,44.18,8900.0,28.5287,28.5481,28.5158,28.5481,8900.0
2005-12-01 13:25:00,44.18,44.29,44.18,44.24,13100.0,28.5481,28.6192,28.5481,28.5869,13100.0
2005-12-01 13:30:00,44.24,44.29,44.21,44.29,8400.0,28.5869,28.6192,28.5675,28.6192,8400.0
2005-12-01 13:35:00,44.27,44.33,44.27,44.33,4800.0,28.6062,28.645,28.6062,28.645,4800.0
2005-12-01 13:40:00,44.32,44.32,44.28,44.28,3800.0,28.6386,28.6386,28.6127,28.6127,3800.0
2005-12-01 13:45:00,44.28,44.32,44.25,44.32,11500.0,28.6127,28.6386,28.5933,28.6386,11500.0
2005-12-01 13:50:00,44.32,44.39,44.3,44.33,15900.0,28.6386,28.6838,28.6256,28.645,15900.0
2005-12-01 13:55:00,44.33,44.34,44.25,44.29,10300.0,28.645,28.6515,28.5933,28.6192,10300.0
2005-12-01 14:00:00,44.29,44.34,44.26,44.34,14900.0,28.6192,28.6515,28.5998,28.6515,14900.0
2005-12-01 14:05:00,44.35,44.35,44.3,44.32,10600.0,28.6579,28.6579,28.6256,28.6386,10600.0
2005-12-01 14:10:00,44.34,44.39,44.28,44.31,23600.0,28.6515,28.6838,28.6127,28.6321,23600.0
2005-12-01 14:15:00,44.32,44.33,44.3,44.31,5000.0,28.6386,28.645,28.6256,28.6321,5000.0
2005-12-01 14:20:00,44.32,44.33,44.3,44.32,8100.0,28.6386,28.645,28.6256,28.6386,8100.0
2005-12-01 14:25:00,44.32,44.33,44.29,44.31,12000.0,28.6386,28.645,28.6192,28.6321,12000.0
2005-12-01 14:30:00,44.32,44.41,44.32,44.41,8500.0,28.6386,28.6967,28.6386,28.6967,8500.0
2005-12-01 14:35:00,44.41,44.43,44.37,44.39,15900.0,28.6967,28.7096,28.6709,28.6838,15900.0
2005-12-01 14:40:00,44.37,44.38,44.31,44.32,45000.0,28.6709,28.6773,28.6321,28.6386,45000.0
2005-12-01 14:45:00,44.31,44.39,44.31,44.38,15300.0,28.6321,28.6838,28.6321,28.6773,15300.0
2005-12-01 14:50:00,44.38,44.4,44.38,44.38,3900.0,28.6773,28.6902,28.6773,28.6773,3900.0
2005-12-01 14:55:00,44.37,44.38,44.3,44.3,14300.0,28.6709,28.6773,28.6256,28.6256,14300.0
2005-12-01 15:00:00,44.33,44.35,44.25,44.33,18800.0,28.645,28.6579,28.5933,28.645,18800.0
2005-12-01 15:05:00,44.32,44.32,44.24,44.25,25700.0,28.6386,28.6386,28.5869,28.5933,25700.0
2005-12-01 15:10:00,44.25,44.26,44.15,44.17,30400.0,28.5933,28.5998,28.5287,28.5416,30400.0
2005-12-01 15:15:00,44.18,44.2,44.13,44.13,19200.0,28.5481,28.561,28.5158,28.5158,19200.0
2005-12-01 15:20:00,44.13,44.23,44.12,44.23,40300.0,28.5158,28.5804,28.5093,28.5804,40300.0
2005-12-01 15:25:00,44.23,44.29,44.21,44.29,16000.0,28.5804,28.6192,28.5675,28.6192,16000.0
2005-12-01 15:30:00,44.28,44.3,44.27,44.28,28900.0,28.6127,28.6256,28.6062,28.6127,28900.0
2005-12-01 15:35:00,44.27,44.29,44.23,44.23,15100.0,28.6062,28.6192,28.5804,28.5804,15100.0
2005-12-01 15:40:00,44.23,44.24,44.18,44.18,40400.0,28.5804,28.5869,28.5481,28.5481,40400.0
2005-12-01 15:45:00,44.18,44.18,44.14,44.15,68100.0,28.5481,28.5481,28.5222,28.5287,68100.0
2005-12-01 15:50:00,44.15,44.22,44.15,44.21,45500.0,28.5287,28.5739,28.5287,28.5675,45500.0
2005-12-01 15:55:00,44.21,44.25,44.19,44.24,35500.0,28.5675,28.5933,28.5546,28.5869,35500.0
2005-12-02 09:30:00,44.22,44.35,44.2,44.2,55100.0,28.5739,28.6579,28.561,28.561,55100.0
2005-12-02 09:35:00,44.17,44.48,44.15,44.26,25500.0,28.5416,28.7419,28.5287,28.5998,25500.0
2005-12-02 09:40:00,44.26,44.29,44.01,44.21,33300.0,28.5998,28.6192,28.4382,28.5675,33300.0
2005-12-02 09:45:00,44.22,44.26,44.14,44.15,22800.0,28.5739,28.5998,28.5222,28.5287,22800.0
2005-12-02 09:50:00,44.14,44.23,44.14,44.19,21200.0,28.5222,28.5804,28.5222,28.5546,21200.0
2005-12-02 09:55:00,44.19,44.19,44.13,44.14,11500.0,28.5546,28.5546,28.5158,28.5222,11500.0
2005-12-02 10:00:00,44.13,44.24,44.13,44.23,12600.0,28.5158,28.5869,28.5158,28.5804,12600.0
2005-12-02 10:05:00,44.24,44.33,44.24,44.3,27400.0,28.5869,28.645,28.5869,28.6256,27400.0
2005-12-02 10:10:00,44.32,44.32,44.24,44.25,21100.0,28.6386,28.6386,28.5869,28.5933,21100.0
2005-12-02 10:15:00,44.23,44.3,44.23,44.27,37700.0,28.5804,28.6256,28.5804,28.6062,37700.0
2005-12-02 10:20:00,44.27,44.32,44.22,44.3,20400.0,28.6062,28.6386,28.5739,28.6256,20400.0
2005-12-02 10:25:00,44.31,44.34,44.23,44.26,22700.0,28.6321,28.6515,28.5804,28.5998,22700.0
2005-12-02 10:30:00,44.27,44.34,44.27,44.33,16300.0,28.6062,28.6515,28.6062,28.645,16300.0
2005-12-02 10:35:00,44.33,44.36,44.32,44.35,38300.0,28.645,28.6644,28.6386,28.6579,38300.0
2005-12-02 10:40:00,44.35,44.37,44.31,44.37,11600.0,28.6579,28.6709,28.6321,28.6709,11600.0
2005-12-02 10:45:00,44.37,44.45,44.37,44.38,21900.0,28.6709,28.7226,28.6709,28.6773,21900.0
2005-12-02 10:50:00,44.37,44.38,44.33,44.35,9800.0,28.6709,28.6773,28.645,28.6579,9800.0
2005-12-02 10:55:00,44.35,44.39,44.3,44.35,27100.0,28.6579,28.6838,28.6256,28.6579,27100.0
2005-12-02 11:00:00,44.35,44.36,44.27,44.33,17300.0,28.6579,28.6644,28.6062,28.645,17300.0
2005-12-02 11:05:00,44.33,44.36,44.32,44.35,10800.0,28.645,28.6644,28.6386,28.6579,10800.0
2005-12-02 11:10:00,44.34,44.35,44.32,44.34,17300.0,28.6515,28.6579,28.6386,28.6515,17300.0
2005-12-02 11:15:00,44.35,44.4,44.34,44.35,13200.0,28.6579,28.6902,28.6515,28.6579,13200.0
2005-12-02 11:20:00,44.35,44.38,44.32,44.33,17200.0,28.6579,28.6773,28.6386,28.645,17200.0
2005-12-02 11:25:00,44.32,44.38,44.32,44.34,22600.0,28.6386,28.6773,28.6386,28.6515,22600.0
2005-12-02 11:30:00,44.34,44.37,44.33,44.37,8900.0,28.6515,28.6709,28.645,28.6709,8900.0
2005-12-02 11:35:00,44.38,44.38,44.28,44.31,56500.0,28.6773,28.6773,28.6127,28.6321,56500.0
2005-12-02 11:40:00,44.32,44.35,44.29,44.29,6800.0,28.6386,28.6579,28.6192,28.6192,6800.0
2005-12-02 11:45:00,44.31,44.34,44.22,44.3,20500.0,28.6321,28.6515,28.5739,28.6256,20500.0
2005-12-02 11:50:00,44.28,44.28,44.24,44.26,13300.0,28.6127,28.6127,28.5869,28.5998,13300.0
2005-12-02 11:55:00,44.26,44.29,44.22,44.25,19400.0,28.5998,28.6192,28.5739,28.5933,19400.0
2005-12-02 12:00:00,44.26,44.31,44.21,44.25,15200.0,28.5998,28.6321,28.5675,28.5933,15200.0
2005-12-02 12:05:00,44.25,44.29,44.24,44.24,6800.0,28.5933,28.6192,28.5869,28.5869,6800.0
2005-12-02 12:10:00,44.25,44.28,44.21,44.25,15200.0,28.5933,28.6127,28.5675,28.5933,15200.0
2005-12-02 12:15:00,44.25,44.27,44.2,44.25,8600.0,28.5933,28.6062,28.561,28.5933,8600.0
2005-12-02 12:20:00,44.25,44.26,44.2,44.25,11600.0,28.5933,28.5998,28.561,28.5933,11600.0
2005-12-02 12:25:00,44.24,44.24,44.21,44.22,6700.0,28.5869,28.5869,28.5675,28.5739,6700.0
2005-12-02 12:30:00,44.21,44.21,44.15,44.17,14100.0,28.5675,28.5675,28.5287,28.5416,14100.0
2005-12-02 12:35:00,44.17,44.18,44.11,44.17,38800.0,28.5416,28.5481,28.5029,28.5416,38800.0
2005-12-02 12:40:00,44.15,44.17,44.1,44.12,9700.0,28.5287,28.5416,28.4964,28.5093,9700.0
2005-12-02 12:45:00,44.12,44.18,44.12,44.16,5700.0,28.5093,28.5481,28.5093,28.5352,5700.0
2005-12-02 12:50:00,44.19,44.2,44.13,44.13,6200.0,28.5546,28.561,28.5158,28.5158,6200.0
2005-12-02 12:55:00,44.13,44.2,44.12,44.19,12800.0,28.5158,28.561,28.5093,28.5546,12800.0
2005-12-02 13:00:00,44.19,44.21,44.18,44.18,9600.0,28.5546,28.5675,28.5481,28.5481,9600.0
2005-12-02 13:05:00,44.18,44.22,44.14,44.15,18200.0,28.5481,28.5739,28.5222,28.5287,18200.0
2005-12-02 13:10:00,44.15,44.19,44.14,44.16,5600.0,28.5287,28.5546,28.5222,28.5352,5600.0
2005-12-02 13:15:00,44.16,44.18,44.14,44.15,4900.0,28.5352,28.5481,28.5222,28.5287,4900.0
2005-12-02 13:20:00,44.15,44.19,44.12,44.12,10700.0,28.5287,28.5546,28.5093,28.5093,10700.0
2005-12-02 13:25:00,44.12,44.14,44.12,44.13,3400.0,28.5093,28.5222,28.5093,28.5158,3400.0
2005-12-02 13:30:00,44.12,44.13,44.1,44.11,6200.0,28.5093,28.5158,28.4964,28.5029,6200.0
2005-12-02 13:35:00,44.11,44.15,44.11,44.15,9200.0,28.5029,28.5287,28.5029,28.5287,9200.0
2005-12-02 13:40:00,44.14,44.16,44.13,44.16,3100.0,28.5222,28.5352,28.5158,28.5352,3100.0
2005-12-02 13:45:00,44.17,44.18,44.16,44.16,3100.0,28.5416,28.5481,28.5352,28.5352,3100.0
2005-12-02 13:50:00,44.17,44.17,44.14,44.16,2100.0,28.5416,28.5416,28.5222,28.5352,2100.0
2005-12-02 13:55:00,44.16,44.17,44.15,44.17,4100.0,28.5352,28.5416,28.5287,28.5416,4100.0
2005-12-02 14:00:00,44.17,44.18,44.14,44.15,6000.0,28.5416,28.5481,28.5222,28.5287,6000.0
2005-12-02 14:05:00,44.14,44.15,44.12,44.14,7300.0,28.5222,28.5287,28.5093,28.5222,7300.0
2005-12-02 14:10:00,44.13,44.14,44.1,44.14,6800.0,28.5158,28.5222,28.4964,28.5222,6800.0
2005-12-02 14:15:00,44.14,44.16,44.12,44.16,6500.0,28.5222,28.5352,28.5093,28.5352,6500.0
2005-12-02 14:20:00,44.15,44.17,44.15,44.15,7000.0,28.5287,28.5416,28.5287,28.5287,7000.0
2005-12-02 14:25:00,44.15,44.16,44.13,44.14,4800.0,28.5287,28.5352,28.5158,28.5222,4800.0
2005-12-02 14:30:00,44.14,44.14,44.11,44.11,2900.0,28.5222,28.5222,28.5029,28.5029,2900.0
2005-12-02 14:35:00,44.12,44.14,44.09,44.09,7600.0,28.5093,28.5222,28.4899,28.4899,7600.0
2005-12-02 14:40:00,44.09,44.12,44.07,44.11,7600.0,28.4899,28.5093,28.477,28.5029,7600.0
2005-12-02 14:45:00,44.11,44.15,44.09,44.12,8500.0,28.5029,28.5287,28.4899,28.5093,8500.0
2005-12-02 14:50:00,44.11,44.13,44.05,44.06,5100.0,28.5029,28.5158,28.4641,28.4705,5100.0
2005-12-02 14:55:00,44.06,44.07,44.02,44.07,8500.0,28.4705,28.477,28.4447,28.477,8500.0
2005-12-02 15:00:00,44.07,44.11,44.05,44.05,6800.0,28.477,28.5029,28.4641,28.4641,6800.0
2005-12-02 15:05:00,44.05,44.11,44.05,44.11,7200.0,28.4641,28.5029,28.4641,28.5029,7200.0
2005-12-02 15:10:00,44.1,44.17,44.1,44.16,12600.0,28.4964,28.5416,28.4964,28.5352,12600.0
2005-12-02 15:15:00,44.13,44.13,44.06,44.11,15400.0,28.5158,28.5158,28.4705,28.5029,15400.0
2005-12-02 15:20:00,44.11,44.16,44.06,44.11,16800.0,28.5029,28.5352,28.4705,28.5029,16800.0
2005-12-02 15:25:00,44.09,44.12,44.07,44.08,17000.0,28.4899,28.5093,28.477,28.4835,17000.0
2005-12-02 15:30:00,44.08,44.09,44.04,44.08,15900.0,28.4835,28.4899,28.4576,28.4835,15900.0
2005-12-02 15:35:00,44.07,44.13,44.07,44.13,14700.0,28.477,28.5158,28.477,28.5158,14700.0
2005-12-02 15:40:00,44.13,44.13,44.08,44.08,23900.0,28.5158,28.5158,28.4835,28.4835,23900.0
2005-12-02 15:45:00,44.08,44.18,44.07,44.15,29200.0,28.4835,28.5481,28.477,28.5287,29200.0
2005-12-02 15:50:00,44.15,44.19,44.13,44.14,18900.0,28.5287,28.5546,28.5158,28.5222,18900.0
2005-12-02 15:55:00,44.14,44.17,44.13,44.15,26300.0,28.5222,28.5416,28.5158,28.5287,26300.0
2005-12-05 09:30:00,44.14,44.14,44.14,44.14,100.0,28.5222,28.5222,28.5222,28.5222,100.0
2005-12-05 09:35:00,43.82,43.88,43.75,43.84,109500.0,28.3155,28.3542,28.2702,28.3284,109500.0
2005-12-05 09:40:00,43.79,43.79,43.66,43.67,54100.0,28.2961,28.2961,28.2121,28.2185,54100.0
2005-12-05 09:45:00,43.68,43.68,43.34,43.35,50500.0,28.225,28.225,28.0053,28.0118,50500.0
2005-12-05 09:50:00,43.35,43.35,43.18,43.21,69000.0,28.0118,28.0118,27.9019,27.9213,69000.0
2005-12-05 09:55:00,43.23,43.32,43.18,43.32,64500.0,27.9342,27.9924,27.9019,27.9924,64500.0
2005-12-05 10:00:00,43.33,43.4,43.23,43.28,38200.0,27.9988,28.0441,27.9342,27.9665,38200.0
2005-12-05 10:05:00,43.26,43.28,43.15,43.19,35500.0,27.9536,27.9665,27.8825,27.9084,35500.0
2005-12-05 10:10:00,43.18,43.2,43.07,43.08,62300.0,27.9019,27.9148,27.8308,27.8373,62300.0
2005-12-05 10:15:00,43.09,43.12,43.0,43.01,53100.0,27.8438,27.8631,27.7856,27.7921,53100.0
2005-12-05 10:20:00,43.0,43.0,42.75,42.83,105000.0,27.7856,27.7856,27.6241,27.6758,105000.0
2005-12-05 10:25:00,42.82,42.86,42.81,42.85,32300.0,27.6693,27.6951,27.6628,27.6887,32300.0
2005-12-05 10:30:00,42.87,42.87,42.65,42.69,73300.0,27.7016,27.7016,27.5594,27.5853,73300.0
2005-12-05 10:35:00,42.69,42.78,42.67,42.78,51900.0,27.5853,27.6434,27.5724,27.6434,51900.0
2005-12-05 10:40:00,42.8,42.87,42.8,42.85,25200.0,27.6564,27.7016,27.6564,27.6887,25200.0
2005-12-05 10:45:00,42.86,43.03,42.85,43.02,27400.0,27.6951,27.805,27.6887,27.7985,27400.0
2005-12-05 10:50:00,43.04,43.05,42.9,42.92,17100.0,27.8114,27.8179,27.721,27.7339,17100.0
2005-12-05 10:55:00,42.92,42.93,42.88,42.88,19000.0,27.7339,27.7404,27.7081,27.7081,19000.0
2005-12-05 11:00:00,42.88,42.95,42.88,42.94,38100.0,27.7081,27.7533,27.7081,27.7468,38100.0
2005-12-05 11:05:00,42.94,43.01,42.93,43.0,38000.0,27.7468,27.7921,27.7404,27.7856,38000.0
2005-12-05 11:10:00,42.99,43.0,42.95,42.95,24400.0,27.7791,27.7856,27.7533,27.7533,24400.0
2005-12-05 11:15:00,42.95,43.0,42.94,42.99,26500.0,27.7533,27.7856,27.7468,27.7791,26500.0
2005-12-05 11:20:00,42.99,43.0,42.95,42.96,55200.0,27.7791,27.7856,27.7533,27.7598,55200.0
2005-12-05 11:25:00,42.95,42.97,42.9,42.9,25200.0,27.7533,27.7662,27.721,27.721,25200.0
2005-12-05 11:30:00,42.91,42.98,42.9,42.97,25700.0,27.7274,27.7727,27.721,27.7662,25700.0
2005-12-05 11:35:00,42.98,43.01,42.98,43.0,42600.0,27.7727,27.7921,27.7727,27.7856,42600.0
2005-12-05 11:40:00,43.0,43.06,43.0,43.04,76700.0,27.7856,27.8244,27.7856,27.8114,76700.0
2005-12-05 11:45:00,43.02,43.07,43.02,43.07,16200.0,27.7985,27.8308,27.7985,27.8308,16200.0
2005-12-05 11:50:00,43.07,43.07,43.0,43.01,24300.0,27.8308,27.8308,27.7856,27.7921,24300.0
2005-12-05 11:55:00,43.01,43.06,43.0,43.02,18500.0,27.7921,27.8244,27.7856,27.7985,18500.0
2005-12-05 12:00:00,43.02,43.03,43.01,43.01,14000.0,27.7985,27.805,27.7921,27.7921,14000.0
2005-12-05 12:05:00,43.0,43.09,43.0,43.07,17000.0,27.7856,27.8438,27.7856,27.8308,17000.0
2005-12-05 12:10:00,43.09,43.1,43.07,43.1,8800.0,27.8438,27.8502,27.8308,27.8502,8800.0
2005-12-05 12:15:00,43.1,43.13,43.09,43.12,12900.0,27.8502,27.8696,27.8438,27.8631,12900.0
2005-12-05 12:20:00,43.12,43.12,43.04,43.09,25500.0,27.8631,27.8631,27.8114,27.8438,25500.0
2005-12-05 12:25:00,43.09,43.17,43.09,43.16,21900.0,27.8438,27.8955,27.8438,27.889,21900.0
2005-12-05 12:30:00,43.16,43.18,43.16,43.17,12500.0,27.889,27.9019,27.889,27.8955,12500.0
2005-12-05 12:35:00,43.16,43.29,43.16,43.28,35500.0,27.889,27.973,27.889,27.9665,35500.0
2005-12-05 12:40:00,43.26,43.42,43.26,43.41,26700.0,27.9536,28.057,27.9536,28.0505,26700.0
2005-12-05 12:45:00,43.42,43.43,43.37,43.38,18000.0,28.057,28.0635,28.0247,28.0311,18000.0
2005-12-05 12:50:00,43.37,43.38,43.35,43.36,12500.0,28.0247,28.0311,28.0118,28.0182,12500.0
2005-12-05 12:55:00,43.36,43.39,43.36,43.39,9600.0,28.0182,28.0376,28.0182,28.0376,9600.0
2005-12-05 13:00:00,43.39,43.4,43.34,43.35,17700.0,28.0376,28.0441,28.0053,28.0118,17700.0
2005-12-05 13:05:00,43.35,43.38,43.35,43.36,12600.0,28.0118,28.0311,28.0118,28.0182,12600.0
2005-12-05 13:10:00,43.37,43.37,43.35,43.36,11500.0,28.0247,28.0247,28.0118,28.0182,11500.0
2005-12-05 13:15:00,43.37,43.37,43.33,43.34,11800.0,28.0247,28.0247,27.9988,28.0053,11800.0
2005-12-05 13:20:00,43.33,43.35,43.3,43.32,27500.0,27.9988,28.0118,27.9795,27.9924,27500.0
2005-12-05 13:25:00,43.31,43.35,43.3,43.33,17400.0,27.9859,28.0118,27.9795,27.9988,17400.0
2005-12-05 13:30:00,43.33,43.34,43.26,43.3,26600.0,27.9988,28.0053,27.9536,27.9795,26600.0
2005-12-05 13:35:00,43.29,43.32,43.28,43.3,25100.0,27.973,27.9924,27.9665,27.9795,25100.0
2005-12-05 13:40:00,43.31,43.31,43.26,43.28,21600.0,27.9859,27.9859,27.9536,27.9665,21600.0
2005-12-05 13:45:00,43.28,43.34,43.28,43.33,19700.0,27.9665,28.0053,27.9665,27.9988,19700.0
2005-12-05 13:50:00,43.33,43.35,43.28,43.28,27900.0,27.9988,28.0118,27.9665,27.9665,27900.0
2005-12-05 13:55:00,43.27,43.3,43.27,43.28,24100.0,27.9601,27.9795,27.9601,27.9665,24100.0
2005-12-05 14:00:00,43.26,43.34,43.26,43.34,23800.0,27.9536,28.0053,27.9536,28.0053,23800.0
2005-12-05 14:05:00,43.33,43.33,43.24,43.24,17500.0,27.9988,27.9988,27.9407,27.9407,17500.0
2005-12-05 14:10:00,43.25,43.26,43.19,43.19,19500.0,27.9471,27.9536,27.9084,27.9084,19500.0
2005-12-05 14:15:00,43.2,43.22,43.17,43.18,37100.0,27.9148,27.9278,27.8955,27.9019,37100.0
2005-12-05 14:20:00,43.18,43.22,43.16,43.21,27400.0,27.9019,27.9278,27.889,27.9213,27400.0
2005-12-05 14:25:00,43.2,43.23,43.19,43.23,20700.0,27.9148,27.9342,27.9084,27.9342,20700.0
2005-12-05 14:30:00,43.23,43.24,43.21,43.23,32000.0,27.9342,27.9407,27.9213,27.9342,32000.0
2005-12-05 14:35:00,43.24,43.26,43.23,43.24,40600.0,27.9407,27.9536,27.9342,27.9407,40600.0
2005-12-05 14:40:00,43.24,43.25,43.2,43.24,38600.0,27.9407,27.9471,27.9148,27.9407,38600.0
2005-12-05 14:45:00,43.2,43.26,43.19,43.26,33600.0,27.9148,27.9536,27.9084,27.9536,33600.0
2005-12-05 14:50:00,43.26,43.27,43.25,43.26,16500.0,27.9536,27.9601,27.9471,27.9536,16500.0
2005-12-05 14:55:00,43.25,43.26,43.23,43.25,22100.0,27.9471,27.9536,27.9342,27.9471,22100.0
2005-12-05 15:00:00,43.25,43.31,43.25,43.29,32700.0,27.9471,27.9859,27.9471,27.973,32700.0
2005-12-05 15:05:00,43.3,43.33,43.28,43.29,23400.0,27.9795,27.9988,27.9665,27.973,23400.0
2005-12-05 15:10:00,43.29,43.29,43.24,43.27,26700.0,27.973,27.973,27.9407,27.9601,26700.0
2005-12-05 15:15:00,43.26,43.27,43.2,43.22,27500.0,27.9536,27.9601,27.9148,27.9278,27500.0
2005-12-05 15:20:00,43.22,43.25,43.2,43.23,36800.0,27.9278,27.9471,27.9148,27.9342,36800.0
2005-12-05 15:25:00,43.2,43.24,43.13,43.18,48300.0,27.9148,27.9407,27.8696,27.9019,48300.0
2005-12-05 15:30:00,43.17,43.26,43.17,43.24,75600.0,27.8955,27.9536,27.8955,27.9407,75600.0
2005-12-05 15:35:00,43.24,43.3,43.24,43.28,35600.0,27.9407,27.9795,27.9407,27.9665,35600.0
2005-12-05 15:40:00,43.3,43.32,43.25,43.31,34900.0,27.9795,27.9924,27.9471,27.9859,34900.0
2005-12-05 15:45:00,43.31,43.34,43.3,43.32,32200.0,27.9859,28.0053,27.9795,27.9924,32200.0
2005-12-05 15:50:00,43.33,43.33,43.28,43.3,43900.0,27.9988,27.9988,27.9665,27.9795,43900.0
2005-12-05 15:55:00,43.29,43.31,43.27,43.27,55300.0,27.973,27.9859,27.9601,27.9601,55300.0
2005-12-06 09:30:00,43.56,43.68,43.56,43.59,51400.0,28.1475,28.225,28.1475,28.1668,51400.0
2005-12-06 09:35:00,43.59,43.69,43.51,43.55,56700.0,28.1668,28.2315,28.1152,28.141,56700.0
2005-12-06 09:40:00,43.55,43.62,43.5,43.52,27700.0,28.141,28.1862,28.1087,28.1216,27700.0
2005-12-06 09:45:00,43.52,43.56,43.5,43.53,28600.0,28.1216,28.1475,28.1087,28.1281,28600.0
2005-12-06 09:50:00,43.53,43.65,43.51,43.57,56400.0,28.1281,28.2056,28.1152,28.1539,56400.0
2005-12-06 09:55:00,43.56,43.63,43.56,43.59,32200.0,28.1475,28.1927,28.1475,28.1668,32200.0
2005-12-06 10:00:00,43.61,43.65,43.52,43.6,43300.0,28.1798,28.2056,28.1216,28.1733,43300.0
2005-12-06 10:05:00,43.59,43.7,43.57,43.67,53300.0,28.1668,28.2379,28.1539,28.2185,53300.0
2005-12-06 10:10:00,43.67,43.67,43.61,43.62,36600.0,28.2185,28.2185,28.1798,28.1862,36600.0
2005-12-06 10:15:00,43.62,43.65,43.6,43.65,30300.0,28.1862,28.2056,28.1733,28.2056,30300.0
2005-12-06 10:20:00,43.67,43.8,43.62,43.77,46100.0,28.2185,28.3025,28.1862,28.2832,46100.0
2005-12-06 10:25:00,43.78,43.82,43.63,43.63,34200.0,28.2896,28.3155,28.1927,28.1927,34200.0
2005-12-06 10:30:00,43.64,43.65,43.56,43.62,36000.0,28.1992,28.2056,28.1475,28.1862,36000.0
2005-12-06 10:35:00,43.59,43.63,43.5,43.5,16100.0,28.1668,28.1927,28.1087,28.1087,16100.0
2005-12-06 10:40:00,43.49,43.52,43.41,43.43,21500.0,28.1022,28.1216,28.0505,28.0635,21500.0
2005-12-06 10:45:00,43.42,43.47,43.37,43.4,30800.0,28.057,28.0893,28.0247,28.0441,30800.0
2005-12-06 10:50:00,43.43,43.54,43.43,43.45,33000.0,28.0635,28.1345,28.0635,28.0764,33000.0
2005-12-06 10:55:00,43.47,43.54,43.42,43.54,24600.0,28.0893,28.1345,28.057,28.1345,24600.0
2005-12-06 11:00:00,43.52,43.61,43.52,43.54,23800.0,28.1216,28.1798,28.1216,28.1345,23800.0
2005-12-06 11:05:00,43.55,43.57,43.5,43.51,20500.0,28.141,28.1539,28.1087,28.1152,20500.0
2005-12-06 11:10:00,43.51,43.51,43.38,43.45,26500.0,28.1152,28.1152,28.0311,28.0764,26500.0
2005-12-06 11:15:00,43.45,43.5,43.44,43.44,24000.0,28.0764,28.1087,28.0699,28.0699,24000.0
2005-12-06 11:20:00,43.43,43.44,43.4,43.41,28500.0,28.0635,28.0699,28.0441,28.0505,28500.0
2005-12-06 11:25:00,43.4,43.46,43.38,43.4,24900.0,28.0441,28.0828,28.0311,28.0441,24900.0
2005-12-06 11:30:00,43.41,43.47,43.37,43.46,38900.0,28.0505,28.0893,28.0247,28.0828,38900.0
2005-12-06 11:35:00,43.45,43.47,43.38,43.39,23300.0,28.0764,28.0893,28.0311,28.0376,23300.0
2005-12-06 11:40:00,43.4,43.42,43.33,43.38,27600.0,28.0441,28.057,27.9988,28.0311,27600.0
2005-12-06 11:45:00,43.36,43.39,43.35,43.37,20300.0,28.0182,28.0376,28.0118,28.0247,20300.0
2005-12-06 11:50:00,43.37,43.42,43.37,43.37,41100.0,28.0247,28.057,28.0247,28.0247,41100.0
2005-12-06 11:55:00,43.37,43.38,43.34,43.36,17700.0,28.0247,28.0311,28.0053,28.0182,17700.0
2005-12-06 12:00:00,43.37,43.39,43.36,43.38,19000.0,28.0247,28.0376,28.0182,28.0311,19000.0
2005-12-06 12:05:00,43.38,43.47,43.38,43.45,25400.0,28.0311,28.0893,28.0311,28.0764,25400.0
2005-12-06 12:10:00,43.46,43.61,43.46,43.59,37600.0,28.0828,28.1798,28.0828,28.1668,37600.0
2005-12-06 12:15:00,43.59,43.62,43.56,43.62,27800.0,28.1668,28.1862,28.1475,28.1862,27800.0
2005-12-06 12:20:00,43.61,43.62,43.57,43.6,17400.0,28.1798,28.1862,28.1539,28.1733,17400.0
2005-12-06 12:25:00,43.59,43.64,43.54,43.61,36900.0,28.1668,28.1992,28.1345,28.1798,36900.0
2005-12-06 12:30:00,43.62,43.64,43.61,43.61,26600.0,28.1862,28.1992,28.1798,28.1798,26600.0
2005-12-06 12:35:00,43.62,43.65,43.59,43.6,15500.0,28.1862,28.2056,28.1668,28.1733,15500.0
2005-12-06 12:40:00,43.6,43.66,43.6,43.65,23500.0,28.1733,28.2121,28.1733,28.2056,23500.0
2005-12-06 12:45:00,43.65,43.65,43.63,43.65,24700.0,28.2056,28.2056,28.1927,28.2056,24700.0
2005-12-06 12:50:00,43.65,43.65,43.62,43.64,21900.0,28.2056,28.2056,28.1862,28.1992,21900.0
2005-12-06 12:55:00,43.62,43.65,43.59,43.61,21800.0,28.1862,28.2056,28.1668,28.1798,21800.0
2005-12-06 13:00:00,43.61,43.64,43.6,43.63,4800.0,28.1798,28.1992,28.1733,28.1927,4800.0
2005-12-06 13:05:00,43.63,43.64,43.61,43.63,11000.0,28.1927,28.1992,28.1798,28.1927,11000.0
2005-12-06 13:10:00,43.64,43.64,43.61,43.63,13700.0,28.1992,28.1992,28.1798,28.1927,13700.0
2005-12-06 13:15:00,43.62,43.65,43.62,43.65,12300.0,28.1862,28.2056,28.1862,28.2056,12300.0
2005-12-06 13:20:00,43.65,43.65,43.6,43.64,18600.0,28.2056,28.2056,28.1733,28.1992,18600.0
2005-12-06 13:25:00,43.63,43.65,43.63,43.65,14400.0,28.1927,28.2056,28.1927,28.2056,14400.0
2005-12-06 13:30:00,43.65,43.66,43.64,43.65,13500.0,28.2056,28.2121,28.1992,28.2056,13500.0
2005-12-06 13:35:00,43.65,43.69,43.64,43.68,22300.0,28.2056,28.2315,28.1992,28.225,22300.0
2005-12-06 13:40:00,43.68,43.69,43.63,43.65,18200.0,28.225,28.2315,28.1927,28.2056,18200.0
2005-12-06 13:45:00,43.66,43.67,43.65,43.66,6700.0,28.2121,28.2185,28.2056,28.2121,6700.0
2005-12-06 13:50:00,43.66,43.69,43.66,43.68,12200.0,28.2121,28.2315,28.2121,28.225,12200.0
2005-12-06 13:55:00,43.69,43.74,43.66,43.72,26100.0,28.2315,28.2638,28.2121,28.2508,26100.0
2005-12-06 14:00:00,43.73,43.74,43.72,43.73,26200.0,28.2573,28.2638,28.2508,28.2573,26200.0
2005-12-06 14:05:00,43.73,43.8,43.73,43.79,18500.0,28.2573,28.3025,28.2573,28.2961,18500.0
2005-12-06 14:10:00,43.79,43.84,43.78,43.84,15700.0,28.2961,28.3284,28.2896,28.3284,15700.0
2005-12-06 14:15:00,43.84,43.89,43.83,43.87,24300.0,28.3284,28.3607,28.3219,28.3478,24300.0
2005-12-06 14:20:00,43.85,43.85,43.79,43.79,16900.0,28.3349,28.3349,28.2961,28.2961,16900.0
2005-12-06 14:25:00,43.8,43.81,43.76,43.78,25400.0,28.3025,28.309,28.2767,28.2896,25400.0
2005-12-06 14:30:00,43.77,43.78,43.75,43.76,25000.0,28.2832,28.2896,28.2702,28.2767,25000.0
2005-12-06 14:35:00,43.76,43.77,43.74,43.75,12800.0,28.2767,28.2832,28.2638,28.2702,12800.0
2005-12-06 14:40:00,43.76,43.79,43.74,43.75,12100.0,28.2767,28.2961,28.2638,28.2702,12100.0
2005-12-06 14:45:00,43.75,43.76,43.69,43.69,22000.0,28.2702,28.2767,28.2315,28.2315,22000.0
2005-12-06 14:50:00,43.7,43.73,43.69,43.71,19700.0,28.2379,28.2573,28.2315,28.2444,19700.0
2005-12-06 14:55:00,43.72,43.72,43.66,43.71,14600.0,28.2508,28.2508,28.2121,28.2444,14600.0
2005-12-06 15:00:00,43.7,43.7,43.65,43.67,21400.0,28.2379,28.2379,28.2056,28.2185,21400.0
2005-12-06 15:05:00,43.66,43.66,43.55,43.63,25300.0,28.2121,28.2121,28.141,28.1927,25300.0
2005-12-06 15:10:00,43.63,43.64,43.51,43.53,19200.0,28.1927,28.1992,28.1152,28.1281,19200.0
2005-12-06 15:15:00,43.53,43.54,43.42,43.51,23200.0,28.1281,28.1345,28.057,28.1152,23200.0
2005-12-06 15:20:00,43.51,43.51,43.45,43.45,19500.0,28.1152,28.1152,28.0764,28.0764,19500.0
2005-12-06 15:25:00,43.45,43.49,43.44,43.46,18500.0,28.0764,28.1022,28.0699,28.0828,18500.0
2005-12-06 15:30:00,43.45,43.48,43.44,43.48,16000.0,28.0764,28.0958,28.0699,28.0958,16000.0
2005-12-06 15:35:00,43.49,43.52,43.36,43.39,31400.0,28.1022,28.1216,28.0182,28.0376,31400.0
2005-12-06 15:40:00,43.4,43.42,43.37,43.41,26800.0,28.0441,28.057,28.0247,28.0505,26800.0
2005-12-06 15:45:00,43.42,43.46,43.41,43.46,45900.0,28.057,28.0828,28.0505,28.0828,45900.0
2005-12-06 15:50:00,43.46,43.46,43.38,43.41,31000.0,28.0828,28.0828,28.0311,28.0505,31000.0
2005-12-06 15:55:00,43.42,43.43,43.38,43.39,46100.0,28.057,28.0635,28.0311,28.0376,46100.0
2005-12-07 09:30:00,43.47,43.66,43.32,43.65,42300.0,28.0893,28.2121,27.9924,28.2056,42300.0
2005-12-07 09:35:00,43.63,43.75,43.5,43.52,23100.0,28.1927,28.2702,28.1087,28.1216,23100.0
2005-12-07 09:40:00,43.51,43.55,43.3,43.43,32500.0,28.1152,28.141,27.9795,28.0635,32500.0
2005-12-07 09:45:00,43.43,43.6,43.43,43.48,27300.0,28.0635,28.1733,28.0635,28.0958,27300.0
2005-12-07 09:50:00,43.47,43.53,43.44,43.49,25000.0,28.0893,28.1281,28.0699,28.1022,25000.0
2005-12-07 09:55:00,43.49,43.5,43.47,43.5,26500.0,28.1022,28.1087,28.0893,28.1087,26500.0
2005-12-07 10:00:00,43.5,43.61,43.47,43.49,19200.0,28.1087,28.1798,28.0893,28.1022,19200.0
2005-12-07 10:05:00,43.49,43.59,43.49,43.59,14300.0,28.1022,28.1668,28.1022,28.1668,14300.0
2005-12-07 10:10:00,43.58,43.58,43.51,43.51,9900.0,28.1604,28.1604,28.1152,28.1152,9900.0
2005-12-07 10:15:00,43.51,43.51,43.4,43.41,23500.0,28.1152,28.1152,28.0441,28.0505,23500.0
2005-12-07 10:20:00,43.41,43.41,43.38,43.4,11000.0,28.0505,28.0505,28.0311,28.0441,11000.0
2005-12-07 10:25:00,43.4,43.4,43.37,43.39,11000.0,28.0441,28.0441,28.0247,28.0376,11000.0
2005-12-07 10:30:00,43.39,43.43,43.35,43.43,30200.0,28.0376,28.0635,28.0118,28.0635,30200.0
2005-12-07 10:35:00,43.42,43.49,43.41,43.49,49200.0,28.057,28.1022,28.0505,28.1022,49200.0
2005-12-07 10:40:00,43.48,43.49,43.41,43.41,11100.0,28.0958,28.1022,28.0505,28.0505,11100.0
2005-12-07 10:45:00,43.41,43.44,43.31,43.42,14300.0,28.0505,28.0699,27.9859,28.057,14300.0
2005-12-07 10:50:00,43.43,43.44,43.34,43.36,19800.0,28.0635,28.0699,28.0053,28.0182,19800.0
2005-12-07 10:55:00,43.36,43.36,43.16,43.18,20800.0,28.0182,28.0182,27.889,27.9019,20800.0
2005-12-07 11:00:00,43.18,43.21,43.07,43.12,24200.0,27.9019,27.9213,27.8308,27.8631,24200.0
2005-12-07 11:05:00,43.11,43.17,43.11,43.13,14600.0,27.8567,27.8955,27.8567,27.8696,14600.0
2005-12-07 11:10:00,43.15,43.15,43.09,43.13,15900.0,27.8825,27.8825,27.8438,27.8696,15900.0
2005-12-07 11:15:00,43.13,43.19,43.09,43.14,15100.0,27.8696,27.9084,27.8438,27.8761,15100.0
2005-12-07 11:20:00,43.14,43.21,43.14,43.16,16700.0,27.8761,27.9213,27.8761,27.889,16700.0
2005-12-07 11:25:00,43.16,43.19,43.14,43.17,11400.0,27.889,27.9084,27.8761,27.8955,11400.0
2005-12-07 11:30:00,43.19,43.25,43.16,43.24,11900.0,27.9084,27.9471,27.889,27.9407,11900.0
2005-12-07 11:35:00,43.25,43.27,43.18,43.19,12700.0,27.9471,27.9601,27.9019,27.9084,12700.0
2005-12-07 11:40:00,43.19,43.21,43.18,43.18,14400.0,27.9084,27.9213,27.9019,27.9019,14400.0
2005-12-07 11:45:00,43.18,43.18,43.15,43.15,6800.0,27.9019,27.9019,27.8825,27.8825,6800.0
2005-12-07 11:50:00,43.15,43.17,43.12,43.14,12000.0,27.8825,27.8955,27.8631,27.8761,12000.0
2005-12-07 11:55:00,43.14,43.14,43.08,43.09,22400.0,27.8761,27.8761,27.8373,27.8438,22400.0
2005-12-07 12:00:00,43.08,43.12,43.03,43.1,20600.0,27.8373,27.8631,27.805,27.8502,20600.0
2005-12-07 12:05:00,43.1,43.16,43.08,43.16,24300.0,27.8502,27.889,27.8373,27.889,24300.0
2005-12-07 12:10:00,43.15,43.15,43.05,43.11,35200.0,27.8825,27.8825,27.8179,27.8567,35200.0
2005-12-07 12:15:00,43.11,43.11,43.04,43.09,26600.0,27.8567,27.8567,27.8114,27.8438,26600.0
2005-12-07 12:20:00,43.09,43.1,43.05,43.09,27800.0,27.8438,27.8502,27.8179,27.8438,27800.0
2005-12-07 12:25:00,43.1,43.14,43.09,43.13,35800.0,27.8502,27.8761,27.8438,27.8696,35800.0
2005-12-07 12:30:00,43.13,43.13,43.07,43.11,12200.0,27.8696,27.8696,27.8308,27.8567,12200.0
2005-12-07 12:35:00,43.12,43.13,43.11,43.12,11800.0,27.8631,27.8696,27.8567,27.8631,11800.0
2005-12-07 12:40:00,43.13,43.14,43.11,43.11,11900.0,27.8696,27.8761,27.8567,27.8567,11900.0
2005-12-07 12:45:00,43.12,43.14,43.07,43.09,8200.0,27.8631,27.8761,27.8308,27.8438,8200.0
2005-12-07 12:50:00,43.07,43.11,42.98,42.98,33900.0,27.8308,27.8567,27.7727,27.7727,33900.0
2005-12-07 12:55:00,42.98,43.09,42.98,43.09,15800.0,27.7727,27.8438,27.7727,27.8438,15800.0
2005-12-07 13:00:00,43.07,43.09,43.04,43.05,11300.0,27.8308,27.8438,27.8114,27.8179,11300.0
2005-12-07 13:05:00,43.05,43.07,43.01,43.04,7100.0,27.8179,27.8308,27.7921,27.8114,7100.0
2005-12-07 13:10:00,43.04,43.05,43.0,43.01,19600.0,27.8114,27.8179,27.7856,27.7921,19600.0
2005-12-07 13:15:00,43.02,43.03,42.93,42.99,10600.0,27.7985,27.805,27.7404,27.7791,10600.0
2005-12-07 13:20:00,42.98,43.0,42.96,42.96,5400.0,27.7727,27.7856,27.7598,27.7598,5400.0
2005-12-07 13:25:00,42.94,42.95,42.8,42.86,14600.0,27.7468,27.7533,27.6564,27.6951,14600.0
2005-12-07 13:30:00,42.82,42.85,42.79,42.84,15800.0,27.6693,27.6887,27.6499,27.6822,15800.0
2005-12-07 13:35:00,42.84,42.9,42.83,42.89,26800.0,27.6822,27.721,27.6758,27.7145,26800.0
2005-12-07 13:40:00,42.89,42.93,42.89,42.93,12200.0,27.7145,27.7404,27.7145,27.7404,12200.0
2005-12-07 13:45:00,42.92,42.97,42.91,42.91,15100.0,27.7339,27.7662,27.7274,27.7274,15100.0
2005-12-07 13:50:00,42.91,42.97,42.88,42.93,27900.0,27.7274,27.7662,27.7081,27.7404,27900.0
2005-12-07 13:55:00,42.93,42.93,42.88,42.88,18800.0,27.7404,27.7404,27.7081,27.7081,18800.0
2005-12-07 14:00:00,42.89,42.89,42.81,42.88,25100.0,27.7145,27.7145,27.6628,27.7081,25100.0
2005-12-07 14:05:00,42.88,42.97,42.88,42.94,24800.0,27.7081,27.7662,27.7081,27.7468,24800.0
2005-12-07 14:10:00,42.94,42.96,42.9,42.96,10200.0,27.7468,27.7598,27.721,27.7598,10200.0
2005-12-07 14:15:00,42.95,42.97,42.9,42.93,4100.0,27.7533,27.7662,27.721,27.7404,4100.0
2005-12-07 14:20:00,42.95,42.96,42.93,42.95,6600.0,27.7533,27.7598,27.7404,27.7533,6600.0
2005-12-07 14:25:00,42.95,42.95,42.89,42.9,9300.0,27.7533,27.7533,27.7145,27.721,9300.0
2005-12-07 14:30:00,42.89,42.98,42.86,42.94,34100.0,27.7145,27.7727,27.6951,27.7468,34100.0
2005-12-07 14:35:00,42.93,42.94,42.9,42.92,33600.0,27.7404,27.7468,27.721,27.7339,33600.0
2005-12-07 14:40:00,42.91,42.93,42.8,42.83,15400.0,27.7274,27.7404,27.6564,27.6758,15400.0
2005-12-07 14:45:00,42.86,42.86,42.82,42.84,13200.0,27.6951,27.6951,27.6693,27.6822,13200.0
2005-12-07 14:50:00,42.84,42.85,42.72,42.75,21100.0,27.6822,27.6887,27.6047,27.6241,21100.0
2005-12-07 14:55:00,42.75,42.79,42.73,42.76,22400.0,27.6241,27.6499,27.6111,27.6305,22400.0
2005-12-07 15:00:00,42.75,42.78,42.7,42.78,35400.0,27.6241,27.6434,27.5917,27.6434,35400.0
2005-12-07 15:05:00,42.76,42.82,42.75,42.82,31400.0,27.6305,27.6693,27.6241,27.6693,31400.0
2005-12-07 15:10:00,42.8,42.81,42.67,42.67,21900.0,27.6564,27.6628,27.5724,27.5724,21900.0
2005-12-07 15:15:00,42.66,42.67,42.64,42.65,73700.0,27.5659,27.5724,27.553,27.5594,73700.0
2005-12-07 15:20:00,42.65,42.66,42.55,42.63,48000.0,27.5594,27.5659,27.4948,27.5465,48000.0
2005-12-07 15:25:00,42.63,42.65,42.61,42.65,27200.0,27.5465,27.5594,27.5336,27.5594,27200.0
2005-12-07 15:30:00,42.64,42.65,42.61,42.64,22000.0,27.553,27.5594,27.5336,27.553,22000.0
2005-12-07 15:35:00,42.65,42.65,42.61,42.63,33100.0,27.5594,27.5594,27.5336,27.5465,33100.0
2005-12-07 15:40:00,42.63,42.67,42.61,42.65,29400.0,27.5465,27.5724,27.5336,27.5594,29400.0
2005-12-07 15:45:00,42.65,42.71,42.61,42.67,22900.0,27.5594,27.5982,27.5336,27.5724,22900.0
2005-12-07 15:50:00,42.67,42.71,42.66,42.69,36700.0,27.5724,27.5982,27.5659,27.5853,36700.0
2005-12-07 15:55:00,42.7,42.71,42.62,42.66,89300.0,27.5917,27.5982,27.5401,27.5659,89300.0
2005-12-08 09:30:00,43.0,43.13,42.95,43.08,72700.0,27.7856,27.8696,27.7533,27.8373,72700.0
2005-12-08 09:35:00,43.07,43.08,42.86,42.89,49100.0,27.8308,27.8373,27.6951,27.7145,49100.0
2005-12-08 09:40:00,42.9,42.99,42.9,42.97,47400.0,27.721,27.7791,27.721,27.7662,47400.0
2005-12-08 09:45:00,42.97,43.02,42.96,43.0,34600.0,27.7662,27.7985,27.7598,27.7856,34600.0
2005-12-08 09:50:00,43.0,43.02,42.93,42.95,37600.0,27.7856,27.7985,27.7404,27.7533,37600.0
2005-12-08 09:55:00,42.96,42.99,42.92,42.97,32300.0,27.7598,27.7791,27.7339,27.7662,32300.0
2005-12-08 10:00:00,42.99,42.99,42.9,42.9,43300.0,27.7791,27.7791,27.721,27.721,43300.0
2005-12-08 10:05:00,42.92,42.94,42.83,42.84,22400.0,27.7339,27.7468,27.6758,27.6822,22400.0
2005-12-08 10:10:00,42.82,42.84,42.81,42.81,15500.0,27.6693,27.6822,27.6628,27.6628,15500.0
2005-12-08 10:15:00,42.8,42.82,42.77,42.8,20900.0,27.6564,27.6693,27.637,27.6564,20900.0
2005-12-08 10:20:00,42.8,42.8,42.75,42.77,18100.0,27.6564,27.6564,27.6241,27.637,18100.0
2005-12-08 10:25:00,42.77,42.85,42.77,42.84,11000.0,27.637,27.6887,27.637,27.6822,11000.0
2005-12-08 10:30:00,42.83,42.84,42.72,42.75,35900.0,27.6758,27.6822,27.6047,27.6241,35900.0
2005-12-08 10:35:00,42.74,42.79,42.73,42.78,22500.0,27.6176,27.6499,27.6111,27.6434,22500.0
2005-12-08 10:40:00,42.78,42.83,42.74,42.82,22300.0,27.6434,27.6758,27.6176,27.6693,22300.0
2005-12-08 10:45:00,42.82,42.91,42.82,42.83,25200.0,27.6693,27.7274,27.6693,27.6758,25200.0
2005-12-08 10:50:00,42.84,42.88,42.79,42.82,20900.0,27.6822,27.7081,27.6499,27.6693,20900.0
2005-12-08 10:55:00,42.82,42.91,42.81,42.91,24700.0,27.6693,27.7274,27.6628,27.7274,24700.0
2005-12-08 11:00:00,42.91,42.92,42.88,42.92,17900.0,27.7274,27.7339,27.7081,27.7339,17900.0
2005-12-08 11:05:00,42.92,42.98,42.92,42.95,30000.0,27.7339,27.7727,27.7339,27.7533,30000.0
2005-12-08 11:10:00,42.96,42.98,42.92,42.95,13100.0,27.7598,27.7727,27.7339,27.7533,13100.0
2005-12-08 11:15:00,42.96,42.97,42.93,42.97,18400.0,27.7598,27.7662,27.7404,27.7662,18400.0
2005-12-08 11:20:00,42.99,43.01,42.98,43.01,53400.0,27.7791,27.7921,27.7727,27.7921,53400.0
2005-12-08 11:25:00,43.0,43.03,42.99,43.03,47100.0,27.7856,27.805,27.7791,27.805,47100.0
2005-12-08 11:30:00,43.03,43.04,43.0,43.03,6500.0,27.805,27.8114,27.7856,27.805,6500.0
2005-12-08 11:35:00,43.03,43.08,43.03,43.08,11600.0,27.805,27.8373,27.805,27.8373,11600.0
2005-12-08 11:40:00,43.08,43.08,42.93,42.95,49300.0,27.8373,27.8373,27.7404,27.7533,49300.0
2005-12-08 11:45:00,42.95,42.96,42.89,42.91,10100.0,27.7533,27.7598,27.7145,27.7274,10100.0
2005-12-08 11:50:00,42.9,42.97,42.9,42.97,47500.0,27.721,27.7662,27.721,27.7662,47500.0
2005-12-08 11:55:00,42.98,43.03,42.97,43.02,26000.0,27.7727,27.805,27.7662,27.7985,26000.0
2005-12-08 12:00:00,43.02,43.04,42.98,43.03,16500.0,27.7985,27.8114,27.7727,27.805,16500.0
2005-12-08 12:05:00,43.04,43.04,42.99,43.02,8500.0,27.8114,27.8114,27.7791,27.7985,8500.0
2005-12-08 12:10:00,43.03,43.08,43.01,43.08,16900.0,27.805,27.8373,27.7921,27.8373,16900.0
2005-12-08 12:15:00,43.08,43.1,43.08,43.1,7100.0,27.8373,27.8502,27.8373,27.8502,7100.0
2005-12-08 12:20:00,43.1,43.12,43.08,43.12,4600.0,27.8502,27.8631,27.8373,27.8631,4600.0
2005-12-08 12:25:00,43.14,43.14,43.1,43.13,16300.0,27.8761,27.8761,27.8502,27.8696,16300.0
2005-12-08 12:30:00,43.13,43.14,43.1,43.1,13200.0,27.8696,27.8761,27.8502,27.8502,13200.0
2005-12-08 12:35:00,43.1,43.13,43.09,43.1,8400.0,27.8502,27.8696,27.8438,27.8502,8400.0
2005-12-08 12:40:00,43.08,43.15,43.04,43.14,15300.0,27.8373,27.8825,27.8114,27.8761,15300.0
2005-12-08 12:45:00,43.14,43.16,43.06,43.16,7700.0,27.8761,27.889,27.8244,27.889,7700.0
2005-12-08 12:50:00,43.15,43.19,43.15,43.17,8400.0,27.8825,27.9084,27.8825,27.8955,8400.0
2005-12-08 12:55:00,43.17,43.2,43.13,43.16,22100.0,27.8955,27.9148,27.8696,27.889,22100.0
2005-12-08 13:00:00,43.16,43.16,43.0,43.0,14800.0,27.889,27.889,27.7856,27.7856,14800.0
2005-12-08 13:05:00,43.01,43.05,42.96,42.96,11900.0,27.7921,27.8179,27.7598,27.7598,11900.0
2005-12-08 13:10:00,42.96,42.98,42.92,42.93,20900.0,27.7598,27.7727,27.7339,27.7404,20900.0
2005-12-08 13:15:00,42.93,42.94,42.88,42.88,26000.0,27.7404,27.7468,27.7081,27.7081,26000.0
2005-12-08 13:20:00,42.87,42.93,42.85,42.89,23200.0,27.7016,27.7404,27.6887,27.7145,23200.0
2005-12-08 13:25:00,42.88,42.9,42.74,42.75,23400.0,27.7081,27.721,27.6176,27.6241,23400.0
2005-12-08 13:30:00,42.74,42.83,42.72,42.79,31000.0,27.6176,27.6758,27.6047,27.6499,31000.0
2005-12-08 13:35:00,42.81,42.81,42.74,42.75,26500.0,27.6628,27.6628,27.6176,27.6241,26500.0
2005-12-08 13:40:00,42.75,42.78,42.69,42.78,16400.0,27.6241,27.6434,27.5853,27.6434,16400.0
2005-12-08 13:45:00,42.77,42.81,42.74,42.76,16100.0,27.637,27.6628,27.6176,27.6305,16100.0
2005-12-08 13:50:00,42.76,42.82,42.74,42.82,9400.0,27.6305,27.6693,27.6176,27.6693,9400.0
2005-12-08 13:55:00,42.82,42.89,42.82,42.84,8300.0,27.6693,27.7145,27.6693,27.6822,8300.0
2005-12-08 14:00:00,42.84,42.85,42.81,42.85,11200.0,27.6822,27.6887,27.6628,27.6887,11200.0
2005-12-08 14:05:00,42.84,42.86,42.83,42.86,11500.0,27.6822,27.6951,27.6758,27.6951,11500.0
2005-12-08 14:10:00,42.85,42.85,42.75,42.84,20300.0,27.6887,27.6887,27.6241,27.6822,20300.0
2005-12-08 14:15:00,42.83,42.83,42.75,42.77,7800.0,27.6758,27.6758,27.6241,27.637,7800.0
2005-12-08 14:20:00,42.76,42.83,42.72,42.81,12500.0,27.6305,27.6758,27.6047,27.6628,12500.0
2005-12-08 14:25:00,42.81,42.85,42.78,42.82,23200.0,27.6628,27.6887,27.6434,27.6693,23200.0
2005-12-08 14:30:00,42.81,42.81,42.62,42.72,21400.0,27.6628,27.6628,27.5401,27.6047,21400.0
2005-12-08 14:35:00,42.72,42.72,42.64,42.67,14900.0,27.6047,27.6047,27.553,27.5724,14900.0
2005-12-08 14:40:00,42.65,42.65,42.54,42.57,13300.0,27.5594,27.5594,27.4884,27.5077,13300.0
2005-12-08 14:45:00,42.57,42.66,42.57,42.63,16400.0,27.5077,27.5659,27.5077,27.5465,16400.0
2005-12-08 14:50:00,42.62,42.67,42.58,42.67,15100.0,27.5401,27.5724,27.5142,27.5724,15100.0
2005-12-08 14:55:00,42.67,42.72,42.64,42.72,8200.0,27.5724,27.6047,27.553,27.6047,8200.0
2005-12-08 15:00:00,42.71,42.84,42.7,42.81,22800.0,27.5982,27.6822,27.5917,27.6628,22800.0
2005-12-08 15:05:00,42.81,42.82,42.75,42.8,13400.0,27.6628,27.6693,27.6241,27.6564,13400.0
2005-12-08 15:10:00,42.77,42.79,42.75,42.75,12600.0,27.637,27.6499,27.6241,27.6241,12600.0
2005-12-08 15:15:00,42.77,42.79,42.71,42.74,14800.0,27.637,27.6499,27.5982,27.6176,14800.0
2005-12-08 15:20:00,42.75,42.78,42.73,42.78,20500.0,27.6241,27.6434,27.6111,27.6434,20500.0
2005-12-08 15:25:00,42.78,42.82,42.7,42.76,27500.0,27.6434,27.6693,27.5917,27.6305,27500.0
2005-12-08 15:30:00,42.75,42.87,42.74,42.87,23400.0,27.6241,27.7016,27.6176,27.7016,23400.0
2005-12-08 15:35:00,42.88,42.89,42.77,42.78,22000.0,27.7081,27.7145,27.637,27.6434,22000.0
2005-12-08 15:40:00,42.79,42.83,42.77,42.79,18200.0,27.6499,27.6758,27.637,27.6499,18200.0
2005-12-08 15:45:00,42.79,42.82,42.78,42.82,20300.0,27.6499,27.6693,27.6434,27.6693,20300.0
2005-12-08 15:50:00,42.82,42.83,42.77,42.78,26500.0,27.6693,27.6758,27.637,27.6434,26500.0
2005-12-08 15:55:00,42.78,42.81,42.76,42.77,56800.0,27.6434,27.6628,27.6305,27.637,56800.0
2005-12-09 09:30:00,42.9,42.98,42.68,42.69,38300.0,27.721,27.7727,27.5788,27.5853,38300.0
2005-12-09 09:35:00,42.78,42.99,42.73,42.87,53400.0,27.6434,27.7791,27.6111,27.7016,53400.0
2005-12-09 09:40:00,42.88,42.94,42.83,42.89,35600.0,27.7081,27.7468,27.6758,27.7145,35600.0
2005-12-09 09:45:00,42.89,43.0,42.86,42.96,17800.0,27.7145,27.7856,27.6951,27.7598,17800.0
2005-12-09 09:50:00,42.97,42.97,42.88,42.89,13000.0,27.7662,27.7662,27.7081,27.7145,13000.0
2005-12-09 09:55:00,42.88,42.92,42.86,42.92,14800.0,27.7081,27.7339,27.6951,27.7339,14800.0
2005-12-09 10:00:00,42.91,43.0,42.91,42.95,40900.0,27.7274,27.7856,27.7274,27.7533,40900.0
2005-12-09 10:05:00,42.94,42.97,42.88,42.92,39000.0,27.7468,27.7662,27.7081,27.7339,39000.0
2005-12-09 10:10:00,42.9,42.95,42.89,42.94,21400.0,27.721,27.7533,27.7145,27.7468,21400.0
2005-12-09 10:15:00,42.93,42.95,42.88,42.9,35500.0,27.7404,27.7533,27.7081,27.721,35500.0
2005-12-09 10:20:00,42.9,42.94,42.84,42.85,29700.0,27.721,27.7468,27.6822,27.6887,29700.0
2005-12-09 10:25:00,42.85,42.91,42.82,42.82,18200.0,27.6887,27.7274,27.6693,27.6693,18200.0
2005-12-09 10:30:00,42.8,42.8,42.73,42.75,11500.0,27.6564,27.6564,27.6111,27.6241,11500.0
2005-12-09 10:35:00,42.74,42.75,42.7,42.73,15300.0,27.6176,27.6241,27.5917,27.6111,15300.0
2005-12-09 10:40:00,42.73,42.73,42.66,42.68,11300.0,27.6111,27.6111,27.5659,27.5788,11300.0
2005-12-09 10:45:00,42.67,42.74,42.66,42.74,8600.0,27.5724,27.6176,27.5659,27.6176,8600.0
2005-12-09 10:50:00,42.74,42.75,42.66,42.68,12000.0,27.6176,27.6241,27.5659,27.5788,12000.0
2005-12-09 10:55:00,42.69,42.74,42.67,42.69,8300.0,27.5853,27.6176,27.5724,27.5853,8300.0
2005-12-09 11:00:00,42.69,42.71,42.67,42.71,5000.0,27.5853,27.5982,27.5724,27.5982,5000.0
2005-12-09 11:05:00,42.71,42.75,42.7,42.74,21800.0,27.5982,27.6241,27.5917,27.6176,21800.0
2005-12-09 11:10:00,42.74,42.84,42.74,42.76,40600.0,27.6176,27.6822,27.6176,27.6305,40600.0
2005-12-09 11:15:00,42.78,42.8,42.75,42.78,13600.0,27.6434,27.6564,27.6241,27.6434,13600.0
2005-12-09 11:20:00,42.78,42.79,42.73,42.74,7700.0,27.6434,27.6499,27.6111,27.6176,7700.0
2005-12-09 11:25:00,42.73,42.75,42.72,42.72,6200.0,27.6111,27.6241,27.6047,27.6047,6200.0
2005-12-09 11:30:00,42.72,42.75,42.72,42.74,3600.0,27.6047,27.6241,27.6047,27.6176,3600.0
2005-12-09 11:35:00,42.74,42.77,42.74,42.77,15200.0,27.6176,27.637,27.6176,27.637,15200.0
2005-12-09 11:40:00,42.79,42.81,42.74,42.81,11300.0,27.6499,27.6628,27.6176,27.6628,11300.0
2005-12-09 11:45:00,42.81,42.85,42.78,42.83,14800.0,27.6628,27.6887,27.6434,27.6758,14800.0
2005-12-09 11:50:00,42.81,42.81,42.76,42.77,7900.0,27.6628,27.6628,27.6305,27.637,7900.0
2005-12-09 11:55:00,42.76,42.77,42.69,42.71,7800.0,27.6305,27.637,27.5853,27.5982,7800.0
2005-12-09 12:00:00,42.7,42.76,42.69,42.75,5400.0,27.5917,27.6305,27.5853,27.6241,5400.0
2005-12-09 12:05:00,42.75,42.86,42.75,42.83,13700.0,27.6241,27.6951,27.6241,27.6758,13700.0
2005-12-09 12:10:00,42.85,42.93,42.85,42.88,13400.0,27.6887,27.7404,27.6887,27.7081,13400.0
2005-12-09 12:15:00,42.89,42.92,42.89,42.89,13400.0,27.7145,27.7339,27.7145,27.7145,13400.0
2005-12-09 12:20:00,42.88,42.89,42.82,42.85,22500.0,27.7081,27.7145,27.6693,27.6887,22500.0
2005-12-09 12:25:00,42.85,42.9,42.84,42.87,11500.0,27.6887,27.721,27.6822,27.7016,11500.0
2005-12-09 12:30:00,42.87,42.91,42.86,42.86,9500.0,27.7016,27.7274,27.6951,27.6951,9500.0
2005-12-09 12:35:00,42.86,42.89,42.84,42.87,7400.0,27.6951,27.7145,27.6822,27.7016,7400.0
2005-12-09 12:40:00,42.84,42.86,42.82,42.83,6000.0,27.6822,27.6951,27.6693,27.6758,6000.0
2005-12-09 12:45:00,42.83,42.84,42.79,42.79,13100.0,27.6758,27.6822,27.6499,27.6499,13100.0
2005-12-09 12:50:00,42.81,42.85,42.8,42.84,5600.0,27.6628,27.6887,27.6564,27.6822,5600.0
2005-12-09 12:55:00,42.84,42.88,42.81,42.87,11200.0,27.6822,27.7081,27.6628,27.7016,11200.0
2005-12-09 13:00:00,42.88,42.92,42.83,42.88,14300.0,27.7081,27.7339,27.6758,27.7081,14300.0
2005-12-09 13:05:00,42.87,42.9,42.87,42.89,9800.0,27.7016,27.721,27.7016,27.7145,9800.0
2005-12-09 13:10:00,42.9,42.92,42.89,42.91,2800.0,27.721,27.7339,27.7145,27.7274,2800.0
2005-12-09 13:15:00,42.89,42.95,42.88,42.93,5800.0,27.7145,27.7533,27.7081,27.7404,5800.0
2005-12-09 13:20:00,42.92,42.94,42.87,42.94,6200.0,27.7339,27.7468,27.7016,27.7468,6200.0
2005-12-09 13:25:00,42.92,42.93,42.87,42.87,10600.0,27.7339,27.7404,27.7016,27.7016,10600.0
2005-12-09 13:30:00,42.86,42.95,42.86,42.95,21400.0,27.6951,27.7533,27.6951,27.7533,21400.0
2005-12-09 13:35:00,42.93,42.95,42.88,42.88,32200.0,27.7404,27.7533,27.7081,27.7081,32200.0
2005-12-09 13:40:00,42.88,42.9,42.87,42.88,15100.0,27.7081,27.721,27.7016,27.7081,15100.0
2005-12-09 13:45:00,42.89,42.94,42.89,42.89,24100.0,27.7145,27.7468,27.7145,27.7145,24100.0
2005-12-09 13:50:00,42.89,42.92,42.88,42.91,14600.0,27.7145,27.7339,27.7081,27.7274,14600.0
2005-12-09 13:55:00,42.91,42.95,42.9,42.92,13800.0,27.7274,27.7533,27.721,27.7339,13800.0
2005-12-09 14:00:00,42.92,42.97,42.91,42.97,7400.0,27.7339,27.7662,27.7274,27.7662,7400.0
2005-12-09 14:05:00,42.97,42.97,42.92,42.93,7100.0,27.7662,27.7662,27.7339,27.7404,7100.0
2005-12-09 14:10:00,42.93,42.95,42.92,42.94,6900.0,27.7404,27.7533,27.7339,27.7468,6900.0
2005-12-09 14:15:00,42.94,43.03,42.94,43.03,27700.0,27.7468,27.805,27.7468,27.805,27700.0
2005-12-09 14:20:00,43.03,43.08,42.99,43.08,10100.0,27.805,27.8373,27.7791,27.8373,10100.0
2005-12-09 14:25:00,43.08,43.14,43.07,43.12,17900.0,27.8373,27.8761,27.8308,27.8631,17900.0
2005-12-09 14:30:00,43.12,43.15,43.1,43.13,26400.0,27.8631,27.8825,27.8502,27.8696,26400.0
2005-12-09 14:35:00,43.13,43.14,43.03,43.04,19100.0,27.8696,27.8761,27.805,27.8114,19100.0
2005-12-09 14:40:00,43.06,43.09,43.03,43.09,45500.0,27.8244,27.8438,27.805,27.8438,45500.0
2005-12-09 14:45:00,43.09,43.19,43.07,43.17,26100.0,27.8438,27.9084,27.8308,27.8955,26100.0
2005-12-09 14:50:00,43.17,43.2,43.16,43.17,9800.0,27.8955,27.9148,27.889,27.8955,9800.0
2005-12-09 14:55:00,43.18,43.19,43.11,43.11,11400.0,27.9019,27.9084,27.8567,27.8567,11400.0
2005-12-09 15:00:00,43.13,43.13,43.06,43.07,14300.0,27.8696,27.8696,27.8244,27.8308,14300.0
2005-12-09 15:05:00,43.07,43.13,43.07,43.11,12900.0,27.8308,27.8696,27.8308,27.8567,12900.0
2005-12-09 15:10:00,43.1,43.16,43.09,43.16,11300.0,27.8502,27.889,27.8438,27.889,11300.0
2005-12-09 15:15:00,43.16,43.2,43.13,43.13,9600.0,27.889,27.9148,27.8696,27.8696,9600.0
2005-12-09 15:20:00,43.13,43.2,43.1,43.18,15800.0,27.8696,27.9148,27.8502,27.9019,15800.0
2005-12-09 15:25:00,43.17,43.18,43.09,43.12,32000.0,27.8955,27.9019,27.8438,27.8631,32000.0
2005-12-09 15:30:00,43.11,43.11,43.06,43.07,14200.0,27.8567,27.8567,27.8244,27.8308,14200.0
2005-12-09 15:35:00,43.06,43.1,43.03,43.03,16000.0,27.8244,27.8502,27.805,27.805,16000.0
2005-12-09 15:40:00,43.03,43.04,42.98,42.98,38800.0,27.805,27.8114,27.7727,27.7727,38800.0
2005-12-09 15:45:00,42.98,43.0,42.96,42.99,18800.0,27.7727,27.7856,27.7598,27.7791,18800.0
2005-12-09 15:50:00,42.99,43.02,42.97,42.98,27200.0,27.7791,27.7985,27.7662,27.7727,27200.0
2005-12-09 15:55:00,42.97,42.99,42.9,42.94,56400.0,27.7662,27.7791,27.721,27.7468,56400.0
2005-12-12 09:30:00,43.14,43.2,43.14,43.18,40200.0,27.8761,27.9148,27.8761,27.9019,40200.0
2005-12-12 09:35:00,43.18,43.45,43.11,43.13,24700.0,27.9019,28.0764,27.8567,27.8696,24700.0
2005-12-12 09:40:00,43.14,43.19,43.09,43.13,23500.0,27.8761,27.9084,27.8438,27.8696,23500.0
2005-12-12 09:45:00,43.12,43.25,43.09,43.22,23600.0,27.8631,27.9471,27.8438,27.9278,23600.0
2005-12-12 09:50:00,43.22,43.28,43.21,43.23,12900.0,27.9278,27.9665,27.9213,27.9342,12900.0
2005-12-12 09:55:00,43.23,43.26,43.21,43.24,24900.0,27.9342,27.9536,27.9213,27.9407,24900.0
2005-12-12 10:00:00,43.26,43.26,43.1,43.13,25600.0,27.9536,27.9536,27.8502,27.8696,25600.0
2005-12-12 10:05:00,43.12,43.16,43.12,43.15,15600.0,27.8631,27.889,27.8631,27.8825,15600.0
2005-12-12 10:10:00,43.15,43.21,43.15,43.18,27100.0,27.8825,27.9213,27.8825,27.9019,27100.0
2005-12-12 10:15:00,43.18,43.18,43.1,43.13,16900.0,27.9019,27.9019,27.8502,27.8696,16900.0
2005-12-12 10:20:00,43.13,43.13,42.99,43.01,11300.0,27.8696,27.8696,27.7791,27.7921,11300.0
2005-12-12 10:25:00,43.0,43.03,42.98,43.0,21100.0,27.7856,27.805,27.7727,27.7856,21100.0
2005-12-12 10:30:00,43.01,43.12,43.0,43.12,29200.0,27.7921,27.8631,27.7856,27.8631,29200.0
2005-12-12 10:35:00,43.12,43.12,43.06,43.11,25000.0,27.8631,27.8631,27.8244,27.8567,25000.0
2005-12-12 10:40:00,43.11,43.12,42.98,43.0,19000.0,27.8567,27.8631,27.7727,27.7856,19000.0
2005-12-12 10:45:00,42.99,42.99,42.89,42.91,50300.0,27.7791,27.7791,27.7145,27.7274,50300.0
2005-12-12 10:50:00,42.91,42.96,42.88,42.92,52200.0,27.7274,27.7598,27.7081,27.7339,52200.0
2005-12-12 10:55:00,42.92,42.97,42.88,42.88,33500.0,27.7339,27.7662,27.7081,27.7081,33500.0
2005-12-12 11:00:00,42.9,42.93,42.89,42.93,17900.0,27.721,27.7404,27.7145,27.7404,17900.0
2005-12-12 11:05:00,42.94,42.94,42.78,42.82,34900.0,27.7468,27.7468,27.6434,27.6693,34900.0
2005-12-12 11:10:00,42.82,42.86,42.8,42.86,11100.0,27.6693,27.6951,27.6564,27.6951,11100.0
2005-12-12 11:15:00,42.86,42.86,42.74,42.74,14100.0,27.6951,27.6951,27.6176,27.6176,14100.0
2005-12-12 11:20:00,42.75,42.76,42.69,42.73,12000.0,27.6241,27.6305,27.5853,27.6111,12000.0
2005-12-12 11:25:00,42.71,42.72,42.66,42.68,16800.0,27.5982,27.6047,27.5659,27.5788,16800.0
2005-12-12 11:30:00,42.67,42.71,42.65,42.71,14500.0,27.5724,27.5982,27.5594,27.5982,14500.0
2005-12-12 11:35:00,42.71,42.72,42.67,42.7,12100.0,27.5982,27.6047,27.5724,27.5917,12100.0
2005-12-12 11:40:00,42.7,42.77,42.7,42.73,13400.0,27.5917,27.637,27.5917,27.6111,13400.0
2005-12-12 11:45:00,42.73,42.73,42.72,42.72,1900.0,27.6111,27.6111,27.6047,27.6047,1900.0
2005-12-12 11:50:00,42.72,42.72,42.65,42.67,16800.0,27.6047,27.6047,27.5594,27.5724,16800.0
2005-12-12 11:55:00,42.65,42.68,42.64,42.67,36100.0,27.5594,27.5788,27.553,27.5724,36100.0
2005-12-12 12:00:00,42.67,42.67,42.61,42.62,23000.0,27.5724,27.5724,27.5336,27.5401,23000.0
2005-12-12 12:05:00,42.62,42.63,42.47,42.49,34100.0,27.5401,27.5465,27.4431,27.4561,34100.0
2005-12-12 12:10:00,42.52,42.56,42.48,42.53,21600.0,27.4754,27.5013,27.4496,27.4819,21600.0
2005-12-12 12:15:00,42.52,42.52,42.48,42.5,21500.0,27.4754,27.4754,27.4496,27.4625,21500.0
2005-12-12 12:20:00,42.51,42.57,42.49,42.5,38200.0,27.469,27.5077,27.4561,27.4625,38200.0
2005-12-12 12:25:00,42.5,42.51,42.4,42.47,27000.0,27.4625,27.469,27.3979,27.4431,27000.0
2005-12-12 12:30:00,42.45,42.52,42.43,42.52,14200.0,27.4302,27.4754,27.4173,27.4754,14200.0
2005-12-12 12:35:00,42.52,42.55,42.5,42.55,12000.0,27.4754,27.4948,27.4625,27.4948,12000.0
2005-12-12 12:40:00,42.56,42.58,42.51,42.55,9800.0,27.5013,27.5142,27.469,27.4948,9800.0
2005-12-12 12:45:00,42.55,42.59,42.52,42.52,8100.0,27.4948,27.5207,27.4754,27.4754,8100.0
2005-12-12 12:50:00,42.51,42.57,42.5,42.55,5500.0,27.469,27.5077,27.4625,27.4948,5500.0
2005-12-12 12:55:00,42.55,42.56,42.54,42.55,7900.0,27.4948,27.5013,27.4884,27.4948,7900.0
2005-12-12 13:00:00,42.56,42.56,42.47,42.49,17900.0,27.5013,27.5013,27.4431,27.4561,17900.0
2005-12-12 13:05:00,42.48,42.56,42.47,42.56,10800.0,27.4496,27.5013,27.4431,27.5013,10800.0
2005-12-12 13:10:00,42.56,42.6,42.56,42.58,14900.0,27.5013,27.5271,27.5013,27.5142,14900.0
2005-12-12 13:15:00,42.58,42.58,42.51,42.51,10400.0,27.5142,27.5142,27.469,27.469,10400.0
2005-12-12 13:20:00,42.51,42.51,42.43,42.44,5400.0,27.469,27.469,27.4173,27.4237,5400.0
2005-12-12 13:25:00,42.45,42.48,42.44,42.44,5300.0,27.4302,27.4496,27.4237,27.4237,5300.0
2005-12-12 13:30:00,42.45,42.54,42.45,42.54,10300.0,27.4302,27.4884,27.4302,27.4884,10300.0
2005-12-12 13:35:00,42.54,42.55,42.44,42.48,9800.0,27.4884,27.4948,27.4237,27.4496,9800.0
2005-12-12 13:40:00,42.48,42.56,42.48,42.54,6000.0,27.4496,27.5013,27.4496,27.4884,6000.0
2005-12-12 13:45:00,42.53,42.6,42.53,42.53,18900.0,27.4819,27.5271,27.4819,27.4819,18900.0
2005-12-12 13:50:00,42.53,42.54,42.49,42.51,4100.0,27.4819,27.4884,27.4561,27.469,4100.0
2005-12-12 13:55:00,42.51,42.61,42.51,42.57,41600.0,27.469,27.5336,27.469,27.5077,41600.0
2005-12-12 14:00:00,42.57,42.59,42.53,42.56,8100.0,27.5077,27.5207,27.4819,27.5013,8100.0
2005-12-12 14:05:00,42.57,42.58,42.55,42.56,6900.0,27.5077,27.5142,27.4948,27.5013,6900.0
2005-12-12 14:10:00,42.56,42.57,42.51,42.51,5300.0,27.5013,27.5077,27.469,27.469,5300.0
2005-12-12 14:15:00,42.51,42.51,42.47,42.49,5900.0,27.469,27.469,27.4431,27.4561,5900.0
2005-12-12 14:20:00,42.48,42.52,42.48,42.52,11500.0,27.4496,27.4754,27.4496,27.4754,11500.0
2005-12-12 14:25:00,42.51,42.59,42.51,42.59,8900.0,27.469,27.5207,27.469,27.5207,8900.0
2005-12-12 14:30:00,42.59,42.64,42.59,42.62,8800.0,27.5207,27.553,27.5207,27.5401,8800.0
2005-12-12 14:35:00,42.63,42.68,42.61,42.66,12900.0,27.5465,27.5788,27.5336,27.5659,12900.0
2005-12-12 14:40:00,42.66,42.74,42.62,42.73,12700.0,27.5659,27.6176,27.5401,27.6111,12700.0
2005-12-12 14:45:00,42.73,42.82,42.0,42.82,37100.0,27.6111,27.6693,27.1394,27.6693,37100.0
2005-12-12 14:50:00,42.81,42.82,42.78,42.81,13200.0,27.6628,27.6693,27.6434,27.6628,13200.0
2005-12-12 14:55:00,42.81,42.83,42.8,42.82,7500.0,27.6628,27.6758,27.6564,27.6693,7500.0
2005-12-12 15:00:00,42.82,42.82,42.8,42.82,9800.0,27.6693,27.6693,27.6564,27.6693,9800.0
2005-12-12 15:05:00,42.81,42.82,42.78,42.8,65100.0,27.6628,27.6693,27.6434,27.6564,65100.0
2005-12-12 15:10:00,42.78,42.85,42.76,42.84,14100.0,27.6434,27.6887,27.6305,27.6822,14100.0
2005-12-12 15:15:00,42.83,42.92,42.82,42.9,24400.0,27.6758,27.7339,27.6693,27.721,24400.0
2005-12-12 15:20:00,42.91,43.03,42.91,43.02,18500.0,27.7274,27.805,27.7274,27.7985,18500.0
2005-12-12 15:25:00,43.03,43.07,43.01,43.01,22500.0,27.805,27.8308,27.7921,27.7921,22500.0
2005-12-12 15:30:00,42.99,43.03,42.96,42.98,16100.0,27.7791,27.805,27.7598,27.7727,16100.0
2005-12-12 15:35:00,42.98,43.0,42.97,42.97,13700.0,27.7727,27.7856,27.7662,27.7662,13700.0
2005-12-12 15:40:00,42.98,43.0,42.92,42.97,15500.0,27.7727,27.7856,27.7339,27.7662,15500.0
2005-12-12 15:45:00,42.97,42.98,42.95,42.96,44200.0,27.7662,27.7727,27.7533,27.7598,44200.0
2005-12-12 15:50:00,42.95,42.98,42.95,42.96,39200.0,27.7533,27.7727,27.7533,27.7598,39200.0
2005-12-12 15:55:00,42.97,43.0,42.95,42.95,63400.0,27.7662,27.7856,27.7533,27.7533,63400.0
2005-12-13 09:30:00,42.98,43.01,42.9,42.96,67900.0,27.7727,27.7921,27.721,27.7598,67900.0
2005-12-13 09:35:00,42.97,43.0,42.73,42.74,27600.0,27.7662,27.7856,27.6111,27.6176,27600.0
2005-12-13 09:40:00,42.75,42.84,42.71,42.75,30400.0,27.6241,27.6822,27.5982,27.6241,30400.0
2005-12-13 09:45:00,42.75,42.82,42.73,42.81,53600.0,27.6241,27.6693,27.6111,27.6628,53600.0
2005-12-13 09:50:00,42.82,42.82,42.79,42.79,15700.0,27.6693,27.6693,27.6499,27.6499,15700.0
2005-12-13 09:55:00,42.79,42.79,42.71,42.74,22700.0,27.6499,27.6499,27.5982,27.6176,22700.0
2005-12-13 10:00:00,42.74,42.81,42.71,42.72,16900.0,27.6176,27.6628,27.5982,27.6047,16900.0
2005-12-13 10:05:00,42.72,42.74,42.67,42.69,17100.0,27.6047,27.6176,27.5724,27.5853,17100.0
2005-12-13 10:10:00,42.69,42.7,42.65,42.69,24000.0,27.5853,27.5917,27.5594,27.5853,24000.0
2005-12-13 10:15:00,42.69,42.7,42.69,42.7,7000.0,27.5853,27.5917,27.5853,27.5917,7000.0
2005-12-13 10:20:00,42.69,42.72,42.68,42.68,14000.0,27.5853,27.6047,27.5788,27.5788,14000.0
2005-12-13 10:25:00,42.68,42.72,42.68,42.72,11800.0,27.5788,27.6047,27.5788,27.6047,11800.0
2005-12-13 10:30:00,42.71,42.71,42.68,42.7,18400.0,27.5982,27.5982,27.5788,27.5917,18400.0
2005-12-13 10:35:00,42.71,42.79,42.7,42.77,24600.0,27.5982,27.6499,27.5917,27.637,24600.0
2005-12-13 10:40:00,42.79,42.81,42.78,42.78,22600.0,27.6499,27.6628,27.6434,27.6434,22600.0
2005-12-13 10:45:00,42.78,42.78,42.72,42.75,16400.0,27.6434,27.6434,27.6047,27.6241,16400.0
2005-12-13 10:50:00,42.76,42.76,42.7,42.73,16900.0,27.6305,27.6305,27.5917,27.6111,16900.0
2005-12-13 10:55:00,42.74,42.77,42.7,42.7,26700.0,27.6176,27.637,27.5917,27.5917,26700.0
2005-12-13 11:00:00,42.7,42.71,42.67,42.67,23200.0,27.5917,27.5982,27.5724,27.5724,23200.0
2005-12-13 11:05:00,42.67,42.67,42.54,42.56,33400.0,27.5724,27.5724,27.4884,27.5013,33400.0
2005-12-13 11:10:00,42.57,42.59,42.54,42.58,27000.0,27.5077,27.5207,27.4884,27.5142,27000.0
2005-12-13 11:15:00,42.58,42.6,42.55,42.6,20700.0,27.5142,27.5271,27.4948,27.5271,20700.0
2005-12-13 11:20:00,42.6,42.67,42.6,42.66,29800.0,27.5271,27.5724,27.5271,27.5659,29800.0
2005-12-13 11:25:00,42.67,42.71,42.66,42.71,8900.0,27.5724,27.5982,27.5659,27.5982,8900.0
2005-12-13 11:30:00,42.72,42.74,42.7,42.73,16500.0,27.6047,27.6176,27.5917,27.6111,16500.0
2005-12-13 11:35:00,42.72,42.72,42.69,42.72,8200.0,27.6047,27.6047,27.5853,27.6047,8200.0
2005-12-13 11:40:00,42.72,42.74,42.72,42.74,11600.0,27.6047,27.6176,27.6047,27.6176,11600.0
2005-12-13 11:45:00,42.74,42.75,42.73,42.74,9500.0,27.6176,27.6241,27.6111,27.6176,9500.0
2005-12-13 11:50:00,42.73,42.74,42.7,42.71,17900.0,27.6111,27.6176,27.5917,27.5982,17900.0
2005-12-13 11:55:00,42.7,42.71,42.7,42.71,8800.0,27.5917,27.5982,27.5917,27.5982,8800.0
2005-12-13 12:00:00,42.7,42.71,42.7,42.71,24700.0,27.5917,27.5982,27.5917,27.5982,24700.0
2005-12-13 12:05:00,42.72,42.73,42.7,42.7,28600.0,27.6047,27.6111,27.5917,27.5917,28600.0
2005-12-13 12:10:00,42.7,42.71,42.69,42.71,9000.0,27.5917,27.5982,27.5853,27.5982,9000.0
2005-12-13 12:15:00,42.71,42.71,42.67,42.68,14700.0,27.5982,27.5982,27.5724,27.5788,14700.0
2005-12-13 12:20:00,42.68,42.69,42.66,42.66,6500.0,27.5788,27.5853,27.5659,27.5659,6500.0
2005-12-13 12:25:00,42.66,42.67,42.63,42.64,25100.0,27.5659,27.5724,27.5465,27.553,25100.0
2005-12-13 12:30:00,42.65,42.68,42.63,42.68,6700.0,27.5594,27.5788,27.5465,27.5788,6700.0
2005-12-13 12:35:00,42.69,42.75,42.69,42.73,13000.0,27.5853,27.6241,27.5853,27.6111,13000.0
2005-12-13 12:40:00,42.73,42.75,42.73,42.73,9500.0,27.6111,27.6241,27.6111,27.6111,9500.0
2005-12-13 12:45:00,42.73,42.73,42.71,42.71,5400.0,27.6111,27.6111,27.5982,27.5982,5400.0
2005-12-13 12:50:00,42.72,42.75,42.71,42.74,155000.0,27.6047,27.6241,27.5982,27.6176,155000.0
2005-12-13 12:55:00,42.74,42.75,42.73,42.75,9500.0,27.6176,27.6241,27.6111,27.6241,9500.0
2005-12-13 13:00:00,42.76,42.77,42.76,42.77,4200.0,27.6305,27.637,27.6305,27.637,4200.0
2005-12-13 13:05:00,42.76,42.83,42.76,42.8,12100.0,27.6305,27.6758,27.6305,27.6564,12100.0
2005-12-13 13:10:00,42.8,42.82,42.79,42.79,14400.0,27.6564,27.6693,27.6499,27.6499,14400.0
2005-12-13 13:15:00,42.79,42.83,42.79,42.83,3200.0,27.6499,27.6758,27.6499,27.6758,3200.0
2005-12-13 13:20:00,42.82,42.89,42.82,42.89,10900.0,27.6693,27.7145,27.6693,27.7145,10900.0
2005-12-13 13:25:00,42.9,42.94,42.87,42.94,9800.0,27.721,27.7468,27.7016,27.7468,9800.0
2005-12-13 13:30:00,42.93,42.94,42.86,42.87,12200.0,27.7404,27.7468,27.6951,27.7016,12200.0
2005-12-13 13:35:00,42.87,42.88,42.86,42.86,7300.0,27.7016,27.7081,27.6951,27.6951,7300.0
2005-12-13 13:40:00,42.85,42.86,42.78,42.81,23800.0,27.6887,27.6951,27.6434,27.6628,23800.0
2005-12-13 13:45:00,42.81,42.81,42.75,42.75,7200.0,27.6628,27.6628,27.6241,27.6241,7200.0
2005-12-13 13:50:00,42.76,42.76,42.66,42.66,7600.0,27.6305,27.6305,27.5659,27.5659,7600.0
2005-12-13 13:55:00,42.67,42.67,42.65,42.66,5900.0,27.5724,27.5724,27.5594,27.5659,5900.0
2005-12-13 14:00:00,42.66,42.69,42.64,42.65,18100.0,27.5659,27.5853,27.553,27.5594,18100.0
2005-12-13 14:05:00,42.67,42.72,42.67,42.7,3700.0,27.5724,27.6047,27.5724,27.5917,3700.0
2005-12-13 14:10:00,42.71,42.76,42.71,42.74,46900.0,27.5982,27.6305,27.5982,27.6176,46900.0
2005-12-13 14:15:00,42.74,42.96,42.72,42.95,47100.0,27.6176,27.7598,27.6047,27.7533,47100.0
2005-12-13 14:20:00,42.96,43.09,42.92,43.03,51300.0,27.7598,27.8438,27.7339,27.805,51300.0
2005-12-13 14:25:00,43.01,43.03,42.96,42.98,28900.0,27.7921,27.805,27.7598,27.7727,28900.0
2005-12-13 14:30:00,42.98,43.02,42.93,42.96,60800.0,27.7727,27.7985,27.7404,27.7598,60800.0
2005-12-13 14:35:00,42.94,43.0,42.93,43.0,26200.0,27.7468,27.7856,27.7404,27.7856,26200.0
2005-12-13 14:40:00,43.0,43.11,43.0,43.06,67900.0,27.7856,27.8567,27.7856,27.8244,67900.0
2005-12-13 14:45:00,43.06,43.07,42.98,43.05,22200.0,27.8244,27.8308,27.7727,27.8179,22200.0
2005-12-13 14:50:00,43.04,43.13,43.03,43.1,35300.0,27.8114,27.8696,27.805,27.8502,35300.0
2005-12-13 14:55:00,43.13,43.24,43.09,43.16,35100.0,27.8696,27.9407,27.8438,27.889,35100.0
2005-12-13 15:00:00,43.18,43.2,43.13,43.18,15100.0,27.9019,27.9148,27.8696,27.9019,15100.0
2005-12-13 15:05:00,43.15,43.23,43.11,43.19,14900.0,27.8825,27.9342,27.8567,27.9084,14900.0
2005-12-13 15:10:00,43.18,43.19,43.11,43.14,26700.0,27.9019,27.9084,27.8567,27.8761,26700.0
2005-12-13 15:15:00,43.14,43.14,43.1,43.1,26700.0,27.8761,27.8761,27.8502,27.8502,26700.0
2005-12-13 15:20:00,43.1,43.15,43.1,43.11,18600.0,27.8502,27.8825,27.8502,27.8567,18600.0
2005-12-13 15:25:00,43.11,43.18,43.04,43.07,23200.0,27.8567,27.9019,27.8114,27.8308,23200.0
2005-12-13 15:30:00,43.05,43.15,43.04,43.11,29100.0,27.8179,27.8825,27.8114,27.8567,29100.0
2005-12-13 15:35:00,43.11,43.11,43.06,43.09,25400.0,27.8567,27.8567,27.8244,27.8438,25400.0
2005-12-13 15:40:00,43.09,43.18,43.09,43.11,25300.0,27.8438,27.9019,27.8438,27.8567,25300.0
2005-12-13 15:45:00,43.11,43.13,43.07,43.09,23300.0,27.8567,27.8696,27.8308,27.8438,23300.0
2005-12-13 15:50:00,43.09,43.1,43.08,43.08,26000.0,27.8438,27.8502,27.8373,27.8373,26000.0
2005-12-13 15:55:00,43.09,43.12,43.07,43.12,40400.0,27.8438,27.8631,27.8308,27.8631,40400.0
2005-12-14 09:30:00,43.09,43.11,43.07,43.08,29500.0,27.8438,27.8567,27.8308,27.8373,29500.0
2005-12-14 09:35:00,43.09,43.25,43.09,43.25,30900.0,27.8438,27.9471,27.8438,27.9471,30900.0
2005-12-14 09:40:00,43.23,43.3,43.04,43.04,30400.0,27.9342,27.9795,27.8114,27.8114,30400.0
2005-12-14 09:45:00,43.04,43.25,43.01,43.16,44300.0,27.8114,27.9471,27.7921,27.889,44300.0
2005-12-14 09:50:00,43.17,43.25,43.12,43.19,15000.0,27.8955,27.9471,27.8631,27.9084,15000.0
2005-12-14 09:55:00,43.19,43.28,43.19,43.24,13600.0,27.9084,27.9665,27.9084,27.9407,13600.0
2005-12-14 10:00:00,43.24,43.28,43.18,43.19,22200.0,27.9407,27.9665,27.9019,27.9084,22200.0
2005-12-14 10:05:00,43.21,43.31,43.21,43.3,14900.0,27.9213,27.9859,27.9213,27.9795,14900.0
2005-12-14 10:10:00,43.31,43.32,43.2,43.2,10300.0,27.9859,27.9924,27.9148,27.9148,10300.0
2005-12-14 10:15:00,43.18,43.28,43.17,43.23,17300.0,27.9019,27.9665,27.8955,27.9342,17300.0
2005-12-14 10:20:00,43.23,43.34,43.23,43.32,9500.0,27.9342,28.0053,27.9342,27.9924,9500.0
2005-12-14 10:25:00,43.32,43.32,43.25,43.31,26500.0,27.9924,27.9924,27.9471,27.9859,26500.0
2005-12-14 10:30:00,43.3,43.44,43.25,43.44,16800.0,27.9795,28.0699,27.9471,28.0699,16800.0
2005-12-14 10:35:00,43.44,43.48,43.42,43.45,31500.0,28.0699,28.0958,28.057,28.0764,31500.0
2005-12-14 10:40:00,43.45,43.49,43.43,43.48,14400.0,28.0764,28.1022,28.0635,28.0958,14400.0
2005-12-14 10:45:00,43.49,43.55,43.47,43.54,37600.0,28.1022,28.141,28.0893,28.1345,37600.0
2005-12-14 10:50:00,43.54,43.54,43.44,43.51,23000.0,28.1345,28.1345,28.0699,28.1152,23000.0
2005-12-14 10:55:00,43.51,43.55,43.5,43.5,25500.0,28.1152,28.141,28.1087,28.1087,25500.0
2005-12-14 11:00:00,43.48,43.52,43.42,43.52,15600.0,28.0958,28.1216,28.057,28.1216,15600.0
2005-12-14 11:05:00,43.5,43.53,43.47,43.5,19100.0,28.1087,28.1281,28.0893,28.1087,19100.0
2005-12-14 11:10:00,43.52,43.55,43.44,43.51,20700.0,28.1216,28.141,28.0699,28.1152,20700.0
2005-12-14 11:15:00,43.5,43.54,43.49,43.51,7000.0,28.1087,28.1345,28.1022,28.1152,7000.0
2005-12-14 11:20:00,43.51,43.51,43.45,43.49,16800.0,28.1152,28.1152,28.0764,28.1022,16800.0
2005-12-14 11:25:00,43.49,43.52,43.48,43.5,8900.0,28.1022,28.1216,28.0958,28.1087,8900.0
2005-12-14 11:30:00,43.49,43.49,43.44,43.47,7000.0,28.1022,28.1022,28.0699,28.0893,7000.0
2005-12-14 11:35:00,43.48,43.48,43.41,43.42,9400.0,28.0958,28.0958,28.0505,28.057,9400.0
2005-12-14 11:40:00,43.39,43.53,43.39,43.53,13000.0,28.0376,28.1281,28.0376,28.1281,13000.0
2005-12-14 11:45:00,43.52,43.55,43.51,43.55,9500.0,28.1216,28.141,28.1152,28.141,9500.0
2005-12-14 11:50:00,43.54,43.57,43.52,43.54,18900.0,28.1345,28.1539,28.1216,28.1345,18900.0
2005-12-14 11:55:00,43.55,43.55,43.48,43.49,20600.0,28.141,28.141,28.0958,28.1022,20600.0
2005-12-14 12:00:00,43.5,43.57,43.49,43.49,15500.0,28.1087,28.1539,28.1022,28.1022,15500.0
2005-12-14 12:05:00,43.52,43.54,43.52,43.52,9000.0,28.1216,28.1345,28.1216,28.1216,9000.0
2005-12-14 12:10:00,43.53,43.53,43.5,43.51,9000.0,28.1281,28.1281,28.1087,28.1152,9000.0
2005-12-14 12:15:00,43.51,43.57,43.51,43.54,16200.0,28.1152,28.1539,28.1152,28.1345,16200.0
2005-12-14 12:20:00,43.53,43.54,43.5,43.51,8300.0,28.1281,28.1345,28.1087,28.1152,8300.0
2005-12-14 12:25:00,43.52,43.53,43.46,43.49,28200.0,28.1216,28.1281,28.0828,28.1022,28200.0
2005-12-14 12:30:00,43.49,43.49,43.44,43.46,10500.0,28.1022,28.1022,28.0699,28.0828,10500.0
2005-12-14 12:35:00,43.47,43.49,43.45,43.47,5600.0,28.0893,28.1022,28.0764,28.0893,5600.0
2005-12-14 12:40:00,43.46,43.49,43.45,43.49,8500.0,28.0828,28.1022,28.0764,28.1022,8500.0
2005-12-14 12:45:00,43.49,43.5,43.46,43.5,5600.0,28.1022,28.1087,28.0828,28.1087,5600.0
2005-12-14 12:50:00,43.49,43.49,43.45,43.48,5800.0,28.1022,28.1022,28.0764,28.0958,5800.0
2005-12-14 12:55:00,43.46,43.51,43.43,43.5,13700.0,28.0828,28.1152,28.0635,28.1087,13700.0
2005-12-14 13:00:00,43.51,43.53,43.5,43.5,4800.0,28.1152,28.1281,28.1087,28.1087,4800.0
2005-12-14 13:05:00,43.51,43.56,43.51,43.56,7300.0,28.1152,28.1475,28.1152,28.1475,7300.0
2005-12-14 13:10:00,43.55,43.6,43.53,43.57,6500.0,28.141,28.1733,28.1281,28.1539,6500.0
2005-12-14 13:15:00,43.57,43.63,43.57,43.62,10000.0,28.1539,28.1927,28.1539,28.1862,10000.0
2005-12-14 13:20:00,43.62,43.68,43.62,43.66,22700.0,28.1862,28.225,28.1862,28.2121,22700.0
2005-12-14 13:25:00,43.66,43.69,43.66,43.68,10000.0,28.2121,28.2315,28.2121,28.225,10000.0
2005-12-14 13:30:00,43.7,43.73,43.68,43.69,22100.0,28.2379,28.2573,28.225,28.2315,22100.0
2005-12-14 13:35:00,43.7,43.73,43.69,43.72,16700.0,28.2379,28.2573,28.2315,28.2508,16700.0
2005-12-14 13:40:00,43.71,43.79,43.68,43.68,17800.0,28.2444,28.2961,28.225,28.225,17800.0
2005-12-14 13:45:00,43.69,43.77,43.69,43.72,9800.0,28.2315,28.2832,28.2315,28.2508,9800.0
2005-12-14 13:50:00,43.72,43.85,43.72,43.85,21000.0,28.2508,28.3349,28.2508,28.3349,21000.0
2005-12-14 13:55:00,43.85,43.86,43.81,43.82,18100.0,28.3349,28.3413,28.309,28.3155,18100.0
2005-12-14 14:00:00,43.81,43.89,43.81,43.87,17200.0,28.309,28.3607,28.309,28.3478,17200.0
2005-12-14 14:05:00,43.87,43.94,43.83,43.91,27300.0,28.3478,28.393,28.3219,28.3736,27300.0
2005-12-14 14:10:00,43.9,43.92,43.85,43.85,43400.0,28.3672,28.3801,28.3349,28.3349,43400.0
2005-12-14 14:15:00,43.86,43.87,43.81,43.83,19100.0,28.3413,28.3478,28.309,28.3219,19100.0
2005-12-14 14:20:00,43.82,43.82,43.78,43.78,22400.0,28.3155,28.3155,28.2896,28.2896,22400.0
2005-12-14 14:25:00,43.77,43.82,43.77,43.78,20300.0,28.2832,28.3155,28.2832,28.2896,20300.0
2005-12-14 14:30:00,43.76,43.79,43.72,43.73,12100.0,28.2767,28.2961,28.2508,28.2573,12100.0
2005-12-14 14:35:00,43.73,43.76,43.72,43.76,10000.0,28.2573,28.2767,28.2508,28.2767,10000.0
2005-12-14 14:40:00,43.76,43.77,43.7,43.71,13700.0,28.2767,28.2832,28.2379,28.2444,13700.0
2005-12-14 14:45:00,43.71,43.72,43.65,43.65,21300.0,28.2444,28.2508,28.2056,28.2056,21300.0
2005-12-14 14:50:00,43.65,43.67,43.6,43.63,18100.0,28.2056,28.2185,28.1733,28.1927,18100.0
2005-12-14 14:55:00,43.63,43.72,43.63,43.69,17300.0,28.1927,28.2508,28.1927,28.2315,17300.0
2005-12-14 15:00:00,43.69,43.76,43.69,43.69,26000.0,28.2315,28.2767,28.2315,28.2315,26000.0
2005-12-14 15:05:00,43.7,43.8,43.7,43.77,17900.0,28.2379,28.3025,28.2379,28.2832,17900.0
2005-12-14 15:10:00,43.76,43.83,43.75,43.81,22000.0,28.2767,28.3219,28.2702,28.309,22000.0
2005-12-14 15:15:00,43.84,43.85,43.78,43.8,14400.0,28.3284,28.3349,28.2896,28.3025,14400.0
2005-12-14 15:20:00,43.79,43.81,43.74,43.75,12500.0,28.2961,28.309,28.2638,28.2702,12500.0
2005-12-14 15:25:00,43.76,43.76,43.66,43.67,13100.0,28.2767,28.2767,28.2121,28.2185,13100.0
2005-12-14 15:30:00,43.66,43.71,43.64,43.71,15800.0,28.2121,28.2444,28.1992,28.2444,15800.0
2005-12-14 15:35:00,43.7,43.71,43.69,43.71,17000.0,28.2379,28.2444,28.2315,28.2444,17000.0
2005-12-14 15:40:00,43.71,43.72,43.68,43.71,22200.0,28.2444,28.2508,28.225,28.2444,22200.0
2005-12-14 15:45:00,43.72,43.76,43.69,43.73,26400.0,28.2508,28.2767,28.2315,28.2573,26400.0
2005-12-14 15:50:00,43.76,43.78,43.72,43.78,20800.0,28.2767,28.2896,28.2508,28.2896,20800.0
2005-12-14 15:55:00,43.79,43.82,43.74,43.74,23500.0,28.2961,28.3155,28.2638,28.2638,23500.0
2005-12-15 09:30:00,43.98,43.98,43.88,43.88,42200.0,28.4189,28.4189,28.3542,28.3542,42200.0
2005-12-15 09:35:00,43.87,43.95,43.8,43.95,12900.0,28.3478,28.3995,28.3025,28.3995,12900.0
2005-12-15 09:40:00,43.95,44.0,43.88,44.0,31800.0,28.3995,28.4318,28.3542,28.4318,31800.0
2005-12-15 09:45:00,44.0,44.0,43.78,43.82,32000.0,28.4318,28.4318,28.2896,28.3155,32000.0
2005-12-15 09:50:00,43.83,44.0,43.83,43.88,11100.0,28.3219,28.4318,28.3219,28.3542,11100.0
2005-12-15 09:55:00,43.9,43.99,43.9,43.92,11300.0,28.3672,28.4253,28.3672,28.3801,11300.0
2005-12-15 10:00:00,43.94,43.97,43.85,43.85,23000.0,28.393,28.4124,28.3349,28.3349,23000.0
2005-12-15 10:05:00,43.88,44.01,43.86,43.86,40200.0,28.3542,28.4382,28.3413,28.3413,40200.0
2005-12-15 10:10:00,43.86,43.86,43.55,43.58,50700.0,28.3413,28.3413,28.141,28.1604,50700.0
2005-12-15 10:15:00,43.58,43.6,43.51,43.52,82200.0,28.1604,28.1733,28.1152,28.1216,82200.0
2005-12-15 10:20:00,43.55,43.55,43.51,43.55,29600.0,28.141,28.141,28.1152,28.141,29600.0
2005-12-15 10:25:00,43.55,43.57,43.44,43.49,15200.0,28.141,28.1539,28.0699,28.1022,15200.0
2005-12-15 10:30:00,43.49,43.55,43.45,43.47,20400.0,28.1022,28.141,28.0764,28.0893,20400.0
2005-12-15 10:35:00,43.46,43.48,43.38,43.38,14800.0,28.0828,28.0958,28.0311,28.0311,14800.0
2005-12-15 10:40:00,43.4,43.45,43.37,43.38,8900.0,28.0441,28.0764,28.0247,28.0311,8900.0
2005-12-15 10:45:00,43.36,43.61,43.32,43.46,32700.0,28.0182,28.1798,27.9924,28.0828,32700.0
2005-12-15 10:50:00,43.4,43.4,43.36,43.36,4400.0,28.0441,28.0441,28.0182,28.0182,4400.0
2005-12-15 10:55:00,43.36,43.43,43.36,43.38,6100.0,28.0182,28.0635,28.0182,28.0311,6100.0
2005-12-15 11:00:00,43.39,43.39,43.34,43.35,8700.0,28.0376,28.0376,28.0053,28.0118,8700.0
2005-12-15 11:05:00,43.39,43.46,43.36,43.46,8500.0,28.0376,28.0828,28.0182,28.0828,8500.0
2005-12-15 11:10:00,43.45,43.58,43.44,43.54,11700.0,28.0764,28.1604,28.0699,28.1345,11700.0
2005-12-15 11:15:00,43.54,43.73,43.54,43.71,10600.0,28.1345,28.2573,28.1345,28.2444,10600.0
2005-12-15 11:20:00,43.7,43.74,43.67,43.74,12700.0,28.2379,28.2638,28.2185,28.2638,12700.0
2005-12-15 11:25:00,43.75,43.8,43.72,43.78,18300.0,28.2702,28.3025,28.2508,28.2896,18300.0
2005-12-15 11:30:00,43.78,43.79,43.75,43.77,7300.0,28.2896,28.2961,28.2702,28.2832,7300.0
2005-12-15 11:35:00,43.77,43.79,43.77,43.79,6700.0,28.2832,28.2961,28.2832,28.2961,6700.0
2005-12-15 11:40:00,43.79,43.82,43.76,43.8,11500.0,28.2961,28.3155,28.2767,28.3025,11500.0
2005-12-15 11:45:00,43.8,43.85,43.79,43.81,14600.0,28.3025,28.3349,28.2961,28.309,14600.0
2005-12-15 11:50:00,43.78,43.85,43.78,43.84,8200.0,28.2896,28.3349,28.2896,28.3284,8200.0
2005-12-15 11:55:00,43.85,43.85,43.83,43.85,7000.0,28.3349,28.3349,28.3219,28.3349,7000.0
2005-12-15 12:00:00,43.86,43.92,43.86,43.88,15300.0,28.3413,28.3801,28.3413,28.3542,15300.0
2005-12-15 12:05:00,43.89,43.9,43.84,43.88,17200.0,28.3607,28.3672,28.3284,28.3542,17200.0
2005-12-15 12:10:00,43.87,43.89,43.77,43.79,12000.0,28.3478,28.3607,28.2832,28.2961,12000.0
2005-12-15 12:15:00,43.8,43.8,43.73,43.79,18300.0,28.3025,28.3025,28.2573,28.2961,18300.0
2005-12-15 12:20:00,43.78,43.87,43.78,43.86,6900.0,28.2896,28.3478,28.2896,28.3413,6900.0
2005-12-15 12:25:00,43.87,43.9,43.83,43.9,6300.0,28.3478,28.3672,28.3219,28.3672,6300.0
2005-12-15 12:30:00,43.9,43.9,43.84,43.84,5600.0,28.3672,28.3672,28.3284,28.3284,5600.0
2005-12-15 12:35:00,43.84,43.84,43.79,43.79,9500.0,28.3284,28.3284,28.2961,28.2961,9500.0
2005-12-15 12:40:00,43.79,43.8,43.7,43.73,30100.0,28.2961,28.3025,28.2379,28.2573,30100.0
2005-12-15 12:45:00,43.72,43.76,43.66,43.66,21200.0,28.2508,28.2767,28.2121,28.2121,21200.0
2005-12-15 12:50:00,43.68,43.68,43.56,43.63,21900.0,28.225,28.225,28.1475,28.1927,21900.0
2005-12-15 12:55:00,43.63,43.64,43.61,43.63,16900.0,28.1927,28.1992,28.1798,28.1927,16900.0
2005-12-15 13:00:00,43.63,43.64,43.6,43.62,11600.0,28.1927,28.1992,28.1733,28.1862,11600.0
2005-12-15 13:05:00,43.62,43.62,43.5,43.55,20100.0,28.1862,28.1862,28.1087,28.141,20100.0
2005-12-15 13:10:00,43.54,43.55,43.52,43.54,6600.0,28.1345,28.141,28.1216,28.1345,6600.0
2005-12-15 13:15:00,43.54,43.54,43.51,43.52,13300.0,28.1345,28.1345,28.1152,28.1216,13300.0
2005-12-15 13:20:00,43.55,43.55,43.47,43.47,7900.0,28.141,28.141,28.0893,28.0893,7900.0
2005-12-15 13:25:00,43.48,43.49,43.43,43.44,11700.0,28.0958,28.1022,28.0635,28.0699,11700.0
2005-12-15 13:30:00,43.46,43.46,43.4,43.43,9200.0,28.0828,28.0828,28.0441,28.0635,9200.0
2005-12-15 13:35:00,43.43,43.52,43.42,43.52,14500.0,28.0635,28.1216,28.057,28.1216,14500.0
2005-12-15 13:40:00,43.51,43.55,43.49,43.49,13900.0,28.1152,28.141,28.1022,28.1022,13900.0
2005-12-15 13:45:00,43.5,43.5,43.47,43.48,6800.0,28.1087,28.1087,28.0893,28.0958,6800.0
2005-12-15 13:50:00,43.46,43.56,43.46,43.54,8400.0,28.0828,28.1475,28.0828,28.1345,8400.0
2005-12-15 13:55:00,43.54,43.68,43.53,43.65,9000.0,28.1345,28.225,28.1281,28.2056,9000.0
2005-12-15 14:00:00,43.65,43.69,43.56,43.61,20000.0,28.2056,28.2315,28.1475,28.1798,20000.0
2005-12-15 14:05:00,43.61,43.62,43.53,43.53,11700.0,28.1798,28.1862,28.1281,28.1281,11700.0
2005-12-15 14:10:00,43.53,43.56,43.5,43.5,9800.0,28.1281,28.1475,28.1087,28.1087,9800.0
2005-12-15 14:15:00,43.52,43.55,43.47,43.55,5000.0,28.1216,28.141,28.0893,28.141,5000.0
2005-12-15 14:20:00,43.55,43.55,43.5,43.52,8500.0,28.141,28.141,28.1087,28.1216,8500.0
2005-12-15 14:25:00,43.5,43.56,43.49,43.54,12100.0,28.1087,28.1475,28.1022,28.1345,12100.0
2005-12-15 14:30:00,43.52,43.55,43.5,43.54,8100.0,28.1216,28.141,28.1087,28.1345,8100.0
2005-12-15 14:35:00,43.54,43.57,43.51,43.55,8200.0,28.1345,28.1539,28.1152,28.141,8200.0
2005-12-15 14:40:00,43.55,43.55,43.53,43.54,5800.0,28.141,28.141,28.1281,28.1345,5800.0
2005-12-15 14:45:00,43.52,43.52,43.45,43.49,9200.0,28.1216,28.1216,28.0764,28.1022,9200.0
2005-12-15 14:50:00,43.49,43.49,43.42,43.45,8800.0,28.1022,28.1022,28.057,28.0764,8800.0
2005-12-15 14:55:00,43.44,43.45,43.43,43.45,5600.0,28.0699,28.0764,28.0635,28.0764,5600.0
2005-12-15 15:00:00,43.45,43.45,43.38,43.39,13200.0,28.0764,28.0764,28.0311,28.0376,13200.0
2005-12-15 15:05:00,43.39,43.39,43.36,43.39,104100.0,28.0376,28.0376,28.0182,28.0376,104100.0
2005-12-15 15:10:00,43.39,43.44,43.38,43.39,57100.0,28.0376,28.0699,28.0311,28.0376,57100.0
2005-12-15 15:15:00,43.41,43.44,43.39,43.42,34600.0,28.0505,28.0699,28.0376,28.057,34600.0
2005-12-15 15:20:00,43.41,43.45,43.4,43.42,20900.0,28.0505,28.0764,28.0441,28.057,20900.0
2005-12-15 15:25:00,43.42,43.49,43.42,43.44,28900.0,28.057,28.1022,28.057,28.0699,28900.0
2005-12-15 15:30:00,43.46,43.47,43.41,43.44,12800.0,28.0828,28.0893,28.0505,28.0699,12800.0
2005-12-15 15:35:00,43.44,43.45,43.42,43.42,43600.0,28.0699,28.0764,28.057,28.057,43600.0
2005-12-15 15:40:00,43.41,43.5,43.41,43.47,60500.0,28.0505,28.1087,28.0505,28.0893,60500.0
2005-12-15 15:45:00,43.47,43.48,43.42,43.43,24900.0,28.0893,28.0958,28.057,28.0635,24900.0
2005-12-15 15:50:00,43.43,43.46,43.42,43.46,33900.0,28.0635,28.0828,28.057,28.0828,33900.0
2005-12-15 15:55:00,43.45,43.53,43.44,43.48,46400.0,28.0764,28.1281,28.0699,28.0958,46400.0
2005-12-16 09:30:00,43.48,43.67,43.48,43.66,359800.0,28.0958,28.2185,28.0958,28.2121,359800.0
2005-12-16 09:35:00,43.67,43.67,43.4,43.47,33400.0,28.2185,28.2185,28.0441,28.0893,33400.0
2005-12-16 09:40:00,43.41,43.47,43.41,43.46,31500.0,28.0505,28.0893,28.0505,28.0828,31500.0
2005-12-16 09:45:00,43.46,43.77,43.46,43.74,40300.0,28.0828,28.2832,28.0828,28.2638,40300.0
2005-12-16 09:50:00,43.75,43.82,43.74,43.75,11800.0,28.2702,28.3155,28.2638,28.2702,11800.0
2005-12-16 09:55:00,43.72,43.78,43.71,43.76,10100.0,28.2508,28.2896,28.2444,28.2767,10100.0
2005-12-16 10:00:00,43.76,43.77,43.67,43.7,28500.0,28.2767,28.2832,28.2185,28.2379,28500.0
2005-12-16 10:05:00,43.7,43.76,43.64,43.67,15900.0,28.2379,28.2767,28.1992,28.2185,15900.0
2005-12-16 10:10:00,43.65,43.7,43.65,43.66,15600.0,28.2056,28.2379,28.2056,28.2121,15600.0
2005-12-16 10:15:00,43.7,43.71,43.63,43.65,102400.0,28.2379,28.2444,28.1927,28.2056,102400.0
2005-12-16 10:20:00,43.65,43.65,43.5,43.64,49500.0,28.2056,28.2056,28.1087,28.1992,49500.0
2005-12-16 10:25:00,43.64,43.65,43.59,43.59,16100.0,28.1992,28.2056,28.1668,28.1668,16100.0
2005-12-16 10:30:00,43.59,43.65,43.56,43.6,8400.0,28.1668,28.2056,28.1475,28.1733,8400.0
2005-12-16 10:35:00,43.6,43.63,43.55,43.59,76800.0,28.1733,28.1927,28.141,28.1668,76800.0
2005-12-16 10:40:00,43.59,43.6,43.52,43.55,26100.0,28.1668,28.1733,28.1216,28.141,26100.0
2005-12-16 10:45:00,43.59,43.6,43.49,43.51,8800.0,28.1668,28.1733,28.1022,28.1152,8800.0
2005-12-16 10:50:00,43.52,43.52,43.47,43.49,7000.0,28.1216,28.1216,28.0893,28.1022,7000.0
2005-12-16 10:55:00,43.49,43.57,43.49,43.53,7800.0,28.1022,28.1539,28.1022,28.1281,7800.0
2005-12-16 11:00:00,43.54,43.59,43.54,43.57,4500.0,28.1345,28.1668,28.1345,28.1539,4500.0
2005-12-16 11:05:00,43.57,43.63,43.57,43.63,4700.0,28.1539,28.1927,28.1539,28.1927,4700.0
2005-12-16 11:10:00,43.62,43.65,43.62,43.65,11400.0,28.1862,28.2056,28.1862,28.2056,11400.0
2005-12-16 11:15:00,43.64,43.65,43.6,43.63,6600.0,28.1992,28.2056,28.1733,28.1927,6600.0
2005-12-16 11:20:00,43.62,43.64,43.6,43.6,5600.0,28.1862,28.1992,28.1733,28.1733,5600.0
2005-12-16 11:25:00,43.6,43.6,43.53,43.53,10000.0,28.1733,28.1733,28.1281,28.1281,10000.0
2005-12-16 11:30:00,43.52,43.52,43.48,43.5,7500.0,28.1216,28.1216,28.0958,28.1087,7500.0
2005-12-16 11:35:00,43.49,43.49,43.48,43.48,5500.0,28.1022,28.1022,28.0958,28.0958,5500.0
2005-12-16 11:40:00,43.46,43.47,43.44,43.44,10000.0,28.0828,28.0893,28.0699,28.0699,10000.0
2005-12-16 11:45:00,43.44,43.49,43.34,43.36,13200.0,28.0699,28.1022,28.0053,28.0182,13200.0
2005-12-16 11:50:00,43.35,43.43,43.35,43.41,6700.0,28.0118,28.0635,28.0118,28.0505,6700.0
2005-12-16 11:55:00,43.41,43.41,43.39,43.41,7800.0,28.0505,28.0505,28.0376,28.0505,7800.0
2005-12-16 12:00:00,43.41,43.44,43.38,43.42,4000.0,28.0505,28.0699,28.0311,28.057,4000.0
2005-12-16 12:05:00,43.4,43.42,43.4,43.41,6100.0,28.0441,28.057,28.0441,28.0505,6100.0
2005-12-16 12:10:00,43.4,43.44,43.4,43.41,6900.0,28.0441,28.0699,28.0441,28.0505,6900.0
2005-12-16 12:15:00,43.4,43.41,43.39,43.41,9900.0,28.0441,28.0505,28.0376,28.0505,9900.0
2005-12-16 12:20:00,43.41,43.42,43.4,43.4,6600.0,28.0505,28.057,28.0441,28.0441,6600.0
2005-12-16 12:25:00,43.39,43.45,43.38,43.42,13900.0,28.0376,28.0764,28.0311,28.057,13900.0
2005-12-16 12:30:00,43.41,43.43,43.41,43.42,3400.0,28.0505,28.0635,28.0505,28.057,3400.0
2005-12-16 12:35:00,43.41,43.42,43.41,43.41,5100.0,28.0505,28.057,28.0505,28.0505,5100.0
2005-12-16 12:40:00,43.42,43.44,43.41,43.44,7300.0,28.057,28.0699,28.0505,28.0699,7300.0
2005-12-16 12:45:00,43.44,43.45,43.42,43.42,3400.0,28.0699,28.0764,28.057,28.057,3400.0
2005-12-16 12:50:00,43.42,43.45,43.41,43.43,10000.0,28.057,28.0764,28.0505,28.0635,10000.0
2005-12-16 12:55:00,43.43,43.46,43.42,43.44,6300.0,28.0635,28.0828,28.057,28.0699,6300.0
2005-12-16 13:00:00,43.44,43.47,43.42,43.44,7400.0,28.0699,28.0893,28.057,28.0699,7400.0
2005-12-16 13:05:00,43.44,43.45,43.42,43.42,8400.0,28.0699,28.0764,28.057,28.057,8400.0
2005-12-16 13:10:00,43.43,43.43,43.39,43.41,4500.0,28.0635,28.0635,28.0376,28.0505,4500.0
2005-12-16 13:15:00,43.41,43.43,43.4,43.4,42500.0,28.0505,28.0635,28.0441,28.0441,42500.0
2005-12-16 13:20:00,43.4,43.4,43.31,43.31,17800.0,28.0441,28.0441,27.9859,27.9859,17800.0
2005-12-16 13:25:00,43.31,43.33,43.18,43.19,49100.0,27.9859,27.9988,27.9019,27.9084,49100.0
2005-12-16 13:30:00,43.19,43.28,43.19,43.28,14300.0,27.9084,27.9665,27.9084,27.9665,14300.0
2005-12-16 13:35:00,43.28,43.39,43.28,43.39,10500.0,27.9665,28.0376,27.9665,28.0376,10500.0
2005-12-16 13:40:00,43.34,43.37,43.29,43.29,8300.0,28.0053,28.0247,27.973,27.973,8300.0
2005-12-16 13:45:00,43.29,43.32,43.29,43.31,9900.0,27.973,27.9924,27.973,27.9859,9900.0
2005-12-16 13:50:00,43.31,43.32,43.3,43.31,6500.0,27.9859,27.9924,27.9795,27.9859,6500.0
2005-12-16 13:55:00,43.31,43.34,43.24,43.24,12000.0,27.9859,28.0053,27.9407,27.9407,12000.0
2005-12-16 14:00:00,43.24,43.28,43.24,43.28,16800.0,27.9407,27.9665,27.9407,27.9665,16800.0
2005-12-16 14:05:00,43.29,43.32,43.29,43.3,7600.0,27.973,27.9924,27.973,27.9795,7600.0
2005-12-16 14:10:00,43.32,43.32,43.26,43.27,7300.0,27.9924,27.9924,27.9536,27.9601,7300.0
2005-12-16 14:15:00,43.26,43.26,43.24,43.24,4500.0,27.9536,27.9536,27.9407,27.9407,4500.0
2005-12-16 14:20:00,43.23,43.24,43.2,43.2,8100.0,27.9342,27.9407,27.9148,27.9148,8100.0
2005-12-16 14:25:00,43.21,43.21,43.17,43.17,11000.0,27.9213,27.9213,27.8955,27.8955,11000.0
2005-12-16 14:30:00,43.16,43.21,43.16,43.21,9300.0,27.889,27.9213,27.889,27.9213,9300.0
2005-12-16 14:35:00,43.21,43.22,43.19,43.2,3900.0,27.9213,27.9278,27.9084,27.9148,3900.0
2005-12-16 14:40:00,43.19,43.19,43.17,43.18,8200.0,27.9084,27.9084,27.8955,27.9019,8200.0
2005-12-16 14:45:00,43.18,43.2,43.17,43.18,7800.0,27.9019,27.9148,27.8955,27.9019,7800.0
2005-12-16 14:50:00,43.19,43.19,43.14,43.15,9500.0,27.9084,27.9084,27.8761,27.8825,9500.0
2005-12-16 14:55:00,43.16,43.16,43.09,43.09,13700.0,27.889,27.889,27.8438,27.8438,13700.0
2005-12-16 15:00:00,43.09,43.12,43.08,43.08,15300.0,27.8438,27.8631,27.8373,27.8373,15300.0
2005-12-16 15:05:00,43.1,43.12,43.1,43.11,9500.0,27.8502,27.8631,27.8502,27.8567,9500.0
2005-12-16 15:10:00,43.12,43.13,43.12,43.13,20200.0,27.8631,27.8696,27.8631,27.8696,20200.0
2005-12-16 15:15:00,43.13,43.14,43.12,43.13,21400.0,27.8696,27.8761,27.8631,27.8696,21400.0
2005-12-16 15:20:00,43.13,43.14,43.09,43.13,17800.0,27.8696,27.8761,27.8438,27.8696,17800.0
2005-12-16 15:25:00,43.13,43.15,43.1,43.15,19300.0,27.8696,27.8825,27.8502,27.8825,19300.0
2005-12-16 15:30:00,43.15,43.2,43.13,43.13,25600.0,27.8825,27.9148,27.8696,27.8696,25600.0
2005-12-16 15:35:00,43.12,43.14,43.09,43.09,36700.0,27.8631,27.8761,27.8438,27.8438,36700.0
2005-12-16 15:40:00,43.09,43.09,43.03,43.07,35600.0,27.8438,27.8438,27.805,27.8308,35600.0
2005-12-16 15:45:00,43.08,43.09,43.07,43.07,32100.0,27.8373,27.8438,27.8308,27.8308,32100.0
2005-12-16 15:50:00,43.08,43.08,43.01,43.01,49500.0,27.8373,27.8373,27.7921,27.7921,49500.0
2005-12-16 15:55:00,43.01,43.04,42.97,43.04,60700.0,27.7921,27.8114,27.7662,27.8114,60700.0
2005-12-19 09:30:00,42.92,42.96,42.85,42.89,47300.0,27.7339,27.7598,27.6887,27.7145,47300.0
2005-12-19 09:35:00,42.89,42.91,42.85,42.89,20100.0,27.7145,27.7274,27.6887,27.7145,20100.0
2005-12-19 09:40:00,42.89,42.9,42.84,42.88,22300.0,27.7145,27.721,27.6822,27.7081,22300.0
2005-12-19 09:45:00,42.88,42.9,42.84,42.9,19200.0,27.7081,27.721,27.6822,27.721,19200.0
2005-12-19 09:50:00,42.91,42.96,42.89,42.94,20600.0,27.7274,27.7598,27.7145,27.7468,20600.0
2005-12-19 09:55:00,42.94,43.0,42.92,42.97,19600.0,27.7468,27.7856,27.7339,27.7662,19600.0
2005-12-19 10:00:00,42.97,43.01,42.96,42.97,23300.0,27.7662,27.7921,27.7598,27.7662,23300.0
2005-12-19 10:05:00,42.96,43.0,42.92,42.94,42700.0,27.7598,27.7856,27.7339,27.7468,42700.0
2005-12-19 10:10:00,42.94,42.98,42.94,42.95,11500.0,27.7468,27.7727,27.7468,27.7533,11500.0
2005-12-19 10:15:00,42.96,43.01,42.95,42.97,12500.0,27.7598,27.7921,27.7533,27.7662,12500.0
2005-12-19 10:20:00,42.98,42.99,42.91,42.93,13200.0,27.7727,27.7791,27.7274,27.7404,13200.0
2005-12-19 10:25:00,42.94,42.96,42.88,42.88,17100.0,27.7468,27.7598,27.7081,27.7081,17100.0
2005-12-19 10:30:00,42.9,43.01,42.9,42.99,18400.0,27.721,27.7921,27.721,27.7791,18400.0
2005-12-19 10:35:00,42.99,43.02,42.97,43.01,16100.0,27.7791,27.7985,27.7662,27.7921,16100.0
2005-12-19 10:40:00,43.01,43.08,43.01,43.03,10200.0,27.7921,27.8373,27.7921,27.805,10200.0
2005-12-19 10:45:00,43.05,43.12,43.03,43.05,12300.0,27.8179,27.8631,27.805,27.8179,12300.0
2005-12-19 10:50:00,43.02,43.02,42.9,42.93,6800.0,27.7985,27.7985,27.721,27.7404,6800.0
2005-12-19 10:55:00,42.92,42.94,42.91,42.92,6800.0,27.7339,27.7468,27.7274,27.7339,6800.0
2005-12-19 11:00:00,42.92,43.0,42.92,42.99,33700.0,27.7339,27.7856,27.7339,27.7791,33700.0
2005-12-19 11:05:00,43.0,43.05,42.97,42.98,8900.0,27.7856,27.8179,27.7662,27.7727,8900.0
2005-12-19 11:10:00,42.97,43.0,42.9,42.9,8100.0,27.7662,27.7856,27.721,27.721,8100.0
2005-12-19 11:15:00,42.91,42.97,42.91,42.94,4600.0,27.7274,27.7662,27.7274,27.7468,4600.0
2005-12-19 11:20:00,42.94,42.96,42.92,42.92,5400.0,27.7468,27.7598,27.7339,27.7339,5400.0
2005-12-19 11:25:00,42.92,42.94,42.9,42.92,8600.0,27.7339,27.7468,27.721,27.7339,8600.0
2005-12-19 11:30:00,42.92,42.98,42.91,42.97,63800.0,27.7339,27.7727,27.7274,27.7662,63800.0
2005-12-19 11:35:00,42.97,42.98,42.95,42.95,7900.0,27.7662,27.7727,27.7533,27.7533,7900.0
2005-12-19 11:40:00,42.96,42.96,42.94,42.94,7400.0,27.7598,27.7598,27.7468,27.7468,7400.0
2005-12-19 11:45:00,42.96,42.97,42.94,42.94,7800.0,27.7598,27.7662,27.7468,27.7468,7800.0
2005-12-19 11:50:00,42.95,42.95,42.92,42.92,5500.0,27.7533,27.7533,27.7339,27.7339,5500.0
2005-12-19 11:55:00,42.93,42.93,42.91,42.91,4100.0,27.7404,27.7404,27.7274,27.7274,4100.0
2005-12-19 12:00:00,42.91,42.93,42.91,42.92,5800.0,27.7274,27.7404,27.7274,27.7339,5800.0
2005-12-19 12:05:00,42.93,42.96,42.93,42.95,4100.0,27.7404,27.7598,27.7404,27.7533,4100.0
2005-12-19 12:10:00,42.95,43.01,42.95,43.0,12300.0,27.7533,27.7921,27.7533,27.7856,12300.0
2005-12-19 12:15:00,43.01,43.03,43.0,43.03,3100.0,27.7921,27.805,27.7856,27.805,3100.0
2005-12-19 12:20:00,43.02,43.1,43.02,43.1,8900.0,27.7985,27.8502,27.7985,27.8502,8900.0
2005-12-19 12:25:00,43.1,43.15,43.09,43.13,15700.0,27.8502,27.8825,27.8438,27.8696,15700.0
2005-12-19 12:30:00,43.12,43.12,43.06,43.1,6100.0,27.8631,27.8631,27.8244,27.8502,6100.0
2005-12-19 12:35:00,43.09,43.1,43.04,43.05,8200.0,27.8438,27.8502,27.8114,27.8179,8200.0
2005-12-19 12:40:00,43.06,43.07,43.06,43.07,4500.0,27.8244,27.8308,27.8244,27.8308,4500.0
2005-12-19 12:45:00,43.06,43.09,43.06,43.09,3800.0,27.8244,27.8438,27.8244,27.8438,3800.0
2005-12-19 12:50:00,43.1,43.12,43.09,43.12,2800.0,27.8502,27.8631,27.8438,27.8631,2800.0
2005-12-19 12:55:00,43.11,43.12,43.09,43.09,3700.0,27.8567,27.8631,27.8438,27.8438,3700.0
2005-12-19 13:00:00,43.1,43.1,43.01,43.04,8200.0,27.8502,27.8502,27.7921,27.8114,8200.0
2005-12-19 13:05:00,43.02,43.02,42.9,42.94,12300.0,27.7985,27.7985,27.721,27.7468,12300.0
2005-12-19 13:10:00,42.92,42.94,42.87,42.94,12500.0,27.7339,27.7468,27.7016,27.7468,12500.0
2005-12-19 13:15:00,42.92,42.93,42.86,42.9,8300.0,27.7339,27.7404,27.6951,27.721,8300.0
2005-12-19 13:20:00,42.9,42.9,42.85,42.86,5700.0,27.721,27.721,27.6887,27.6951,5700.0
2005-12-19 13:25:00,42.85,42.86,42.81,42.83,2500.0,27.6887,27.6951,27.6628,27.6758,2500.0
2005-12-19 13:30:00,42.83,42.86,42.78,42.8,16000.0,27.6758,27.6951,27.6434,27.6564,16000.0
2005-12-19 13:35:00,42.8,42.84,42.8,42.83,4000.0,27.6564,27.6822,27.6564,27.6758,4000.0
2005-12-19 13:40:00,42.83,42.84,42.78,42.8,5400.0,27.6758,27.6822,27.6434,27.6564,5400.0
2005-12-19 13:45:00,42.81,42.85,42.8,42.8,7100.0,27.6628,27.6887,27.6564,27.6564,7100.0
2005-12-19 13:50:00,42.8,42.81,42.77,42.79,8400.0,27.6564,27.6628,27.637,27.6499,8400.0
2005-12-19 13:55:00,42.8,42.82,42.8,42.8,5200.0,27.6564,27.6693,27.6564,27.6564,5200.0
2005-12-19 14:00:00,42.79,42.8,42.76,42.77,9000.0,27.6499,27.6564,27.6305,27.637,9000.0
2005-12-19 14:05:00,42.76,42.78,42.76,42.76,8900.0,27.6305,27.6434,27.6305,27.6305,8900.0
2005-12-19 14:10:00,42.77,42.78,42.68,42.71,18500.0,27.637,27.6434,27.5788,27.5982,18500.0
2005-12-19 14:15:00,42.71,42.71,42.65,42.69,14000.0,27.5982,27.5982,27.5594,27.5853,14000.0
2005-12-19 14:20:00,42.69,42.72,42.69,42.71,6200.0,27.5853,27.6047,27.5853,27.5982,6200.0
2005-12-19 14:25:00,42.71,42.71,42.65,42.66,9800.0,27.5982,27.5982,27.5594,27.5659,9800.0
2005-12-19 14:30:00,42.65,42.68,42.61,42.66,9600.0,27.5594,27.5788,27.5336,27.5659,9600.0
2005-12-19 14:35:00,42.66,42.68,42.66,42.66,5700.0,27.5659,27.5788,27.5659,27.5659,5700.0
2005-12-19 14:40:00,42.66,42.7,42.65,42.68,9400.0,27.5659,27.5917,27.5594,27.5788,9400.0
2005-12-19 14:45:00,42.68,42.69,42.65,42.69,4700.0,27.5788,27.5853,27.5594,27.5853,4700.0
2005-12-19 14:50:00,42.69,42.71,42.67,42.68,9600.0,27.5853,27.5982,27.5724,27.5788,9600.0
2005-12-19 14:55:00,42.68,42.68,42.61,42.62,7700.0,27.5788,27.5788,27.5336,27.5401,7700.0
2005-12-19 15:00:00,42.62,42.65,42.61,42.61,8300.0,27.5401,27.5594,27.5336,27.5336,8300.0
2005-12-19 15:05:00,42.61,42.66,42.61,42.61,8800.0,27.5336,27.5659,27.5336,27.5336,8800.0
2005-12-19 15:10:00,42.61,42.63,42.57,42.6,10300.0,27.5336,27.5465,27.5077,27.5271,10300.0
2005-12-19 15:15:00,42.6,42.65,42.59,42.64,10900.0,27.5271,27.5594,27.5207,27.553,10900.0
2005-12-19 15:20:00,42.64,42.65,42.61,42.65,10500.0,27.553,27.5594,27.5336,27.5594,10500.0
2005-12-19 15:25:00,42.64,42.64,42.58,42.58,7100.0,27.553,27.553,27.5142,27.5142,7100.0
2005-12-19 15:30:00,42.59,42.6,42.55,42.59,19200.0,27.5207,27.5271,27.4948,27.5207,19200.0
2005-12-19 15:35:00,42.6,42.6,42.56,42.57,10200.0,27.5271,27.5271,27.5013,27.5077,10200.0
2005-12-19 15:40:00,42.57,42.59,42.56,42.57,13900.0,27.5077,27.5207,27.5013,27.5077,13900.0
2005-12-19 15:45:00,42.58,42.6,42.56,42.59,14800.0,27.5142,27.5271,27.5013,27.5207,14800.0
2005-12-19 15:50:00,42.61,42.61,42.55,42.59,13700.0,27.5336,27.5336,27.4948,27.5207,13700.0
2005-12-19 15:55:00,42.61,42.64,42.54,42.55,19600.0,27.5336,27.553,27.4884,27.4948,19600.0
2005-12-20 09:30:00,42.5,42.8,42.5,42.61,24200.0,27.4625,27.6564,27.4625,27.5336,24200.0
2005-12-20 09:35:00,42.61,42.7,42.61,42.62,10800.0,27.5336,27.5917,27.5336,27.5401,10800.0
2005-12-20 09:40:00,42.62,42.68,42.5,42.5,20400.0,27.5401,27.5788,27.4625,27.4625,20400.0
2005-12-20 09:45:00,42.47,42.62,42.47,42.56,21600.0,27.4431,27.5401,27.4431,27.5013,21600.0
2005-12-20 09:50:00,42.55,42.76,42.55,42.57,12700.0,27.4948,27.6305,27.4948,27.5077,12700.0
2005-12-20 09:55:00,42.54,42.65,42.53,42.65,10600.0,27.4884,27.5594,27.4819,27.5594,10600.0
2005-12-20 10:00:00,42.6,42.69,42.59,42.61,7700.0,27.5271,27.5853,27.5207,27.5336,7700.0
2005-12-20 10:05:00,42.61,42.69,42.55,42.58,10800.0,27.5336,27.5853,27.4948,27.5142,10800.0
2005-12-20 10:10:00,42.57,42.66,42.54,42.61,7700.0,27.5077,27.5659,27.4884,27.5336,7700.0
2005-12-20 10:15:00,42.6,42.6,42.55,42.6,14700.0,27.5271,27.5271,27.4948,27.5271,14700.0
2005-12-20 10:20:00,42.6,42.63,42.56,42.62,21600.0,27.5271,27.5465,27.5013,27.5401,21600.0
2005-12-20 10:25:00,42.64,42.64,42.57,42.57,8200.0,27.553,27.553,27.5077,27.5077,8200.0
2005-12-20 10:30:00,42.59,42.65,42.55,42.62,55700.0,27.5207,27.5594,27.4948,27.5401,55700.0
2005-12-20 10:35:00,42.62,42.69,42.62,42.66,6000.0,27.5401,27.5853,27.5401,27.5659,6000.0
2005-12-20 10:40:00,42.67,42.71,42.62,42.63,6500.0,27.5724,27.5982,27.5401,27.5465,6500.0
2005-12-20 10:45:00,42.62,42.67,42.62,42.62,41200.0,27.5401,27.5724,27.5401,27.5401,41200.0
2005-12-20 10:50:00,42.62,42.71,42.61,42.71,5700.0,27.5401,27.5982,27.5336,27.5982,5700.0
2005-12-20 10:55:00,42.74,42.75,42.64,42.65,16400.0,27.6176,27.6241,27.553,27.5594,16400.0
2005-12-20 11:00:00,42.69,42.71,42.65,42.7,7400.0,27.5853,27.5982,27.5594,27.5917,7400.0
2005-12-20 11:05:00,42.7,42.73,42.67,42.73,18200.0,27.5917,27.6111,27.5724,27.6111,18200.0
2005-12-20 11:10:00,42.74,42.74,42.68,42.74,17000.0,27.6176,27.6176,27.5788,27.6176,17000.0
2005-12-20 11:15:00,42.74,42.78,42.73,42.75,9400.0,27.6176,27.6434,27.6111,27.6241,9400.0
2005-12-20 11:20:00,42.77,42.79,42.75,42.77,8800.0,27.637,27.6499,27.6241,27.637,8800.0
2005-12-20 11:25:00,42.78,42.8,42.77,42.8,17200.0,27.6434,27.6564,27.637,27.6564,17200.0
2005-12-20 11:30:00,42.79,42.93,42.79,42.93,20900.0,27.6499,27.7404,27.6499,27.7404,20900.0
2005-12-20 11:35:00,42.93,42.99,42.93,42.99,15200.0,27.7404,27.7791,27.7404,27.7791,15200.0
2005-12-20 11:40:00,42.99,42.99,42.87,42.87,13400.0,27.7791,27.7791,27.7016,27.7016,13400.0
2005-12-20 11:45:00,42.87,42.88,42.8,42.83,21800.0,27.7016,27.7081,27.6564,27.6758,21800.0
2005-12-20 11:50:00,42.84,42.92,42.84,42.92,10300.0,27.6822,27.7339,27.6822,27.7339,10300.0
2005-12-20 11:55:00,42.91,42.92,42.9,42.9,12800.0,27.7274,27.7339,27.721,27.721,12800.0
2005-12-20 12:00:00,42.92,42.93,42.87,42.87,12200.0,27.7339,27.7404,27.7016,27.7016,12200.0
2005-12-20 12:05:00,42.89,42.96,42.87,42.96,17200.0,27.7145,27.7598,27.7016,27.7598,17200.0
2005-12-20 12:10:00,42.96,42.99,42.94,42.97,14000.0,27.7598,27.7791,27.7468,27.7662,14000.0
2005-12-20 12:15:00,42.97,43.0,42.96,43.0,14200.0,27.7662,27.7856,27.7598,27.7856,14200.0
2005-12-20 12:20:00,42.99,43.04,42.96,42.96,11900.0,27.7791,27.8114,27.7598,27.7598,11900.0
2005-12-20 12:25:00,42.95,43.0,42.9,42.92,19400.0,27.7533,27.7856,27.721,27.7339,19400.0
2005-12-20 12:30:00,42.93,42.97,42.93,42.94,6500.0,27.7404,27.7662,27.7404,27.7468,6500.0
2005-12-20 12:35:00,42.94,42.97,42.9,42.9,6200.0,27.7468,27.7662,27.721,27.721,6200.0
2005-12-20 12:40:00,42.91,42.93,42.9,42.91,5400.0,27.7274,27.7404,27.721,27.7274,5400.0
2005-12-20 12:45:00,42.92,42.94,42.91,42.92,8000.0,27.7339,27.7468,27.7274,27.7339,8000.0
2005-12-20 12:50:00,42.92,42.99,42.9,42.97,7700.0,27.7339,27.7791,27.721,27.7662,7700.0
2005-12-20 12:55:00,42.96,43.05,42.96,43.03,25700.0,27.7598,27.8179,27.7598,27.805,25700.0
2005-12-20 13:00:00,43.02,43.06,43.0,43.0,34600.0,27.7985,27.8244,27.7856,27.7856,34600.0
2005-12-20 13:05:00,43.01,43.1,43.0,43.06,27900.0,27.7921,27.8502,27.7856,27.8244,27900.0
2005-12-20 13:10:00,43.06,43.06,43.02,43.04,6000.0,27.8244,27.8244,27.7985,27.8114,6000.0
2005-12-20 13:15:00,43.05,43.05,43.01,43.02,4200.0,27.8179,27.8179,27.7921,27.7985,4200.0
2005-12-20 13:20:00,43.02,43.03,43.0,43.03,4200.0,27.7985,27.805,27.7856,27.805,4200.0
2005-12-20 13:25:00,43.02,43.11,43.01,43.09,7700.0,27.7985,27.8567,27.7921,27.8438,7700.0
2005-12-20 13:30:00,43.09,43.15,43.09,43.15,6100.0,27.8438,27.8825,27.8438,27.8825,6100.0
2005-12-20 13:35:00,43.14,43.17,43.14,43.16,4700.0,27.8761,27.8955,27.8761,27.889,4700.0
2005-12-20 13:40:00,43.17,43.17,43.05,43.06,13200.0,27.8955,27.8955,27.8179,27.8244,13200.0
2005-12-20 13:45:00,43.06,43.13,43.05,43.08,9700.0,27.8244,27.8696,27.8179,27.8373,9700.0
2005-12-20 13:50:00,43.1,43.1,43.01,43.01,2400.0,27.8502,27.8502,27.7921,27.7921,2400.0
2005-12-20 13:55:00,43.02,43.05,42.99,43.05,9100.0,27.7985,27.8179,27.7791,27.8179,9100.0
2005-12-20 14:00:00,43.07,43.07,43.01,43.03,8400.0,27.8308,27.8308,27.7921,27.805,8400.0
2005-12-20 14:05:00,43.03,43.14,43.03,43.11,37900.0,27.805,27.8761,27.805,27.8567,37900.0
2005-12-20 14:10:00,43.1,43.12,43.03,43.05,20700.0,27.8502,27.8631,27.805,27.8179,20700.0
2005-12-20 14:15:00,43.05,43.08,43.01,43.01,27600.0,27.8179,27.8373,27.7921,27.7921,27600.0
2005-12-20 14:20:00,43.02,43.07,43.0,43.03,16200.0,27.7985,27.8308,27.7856,27.805,16200.0
2005-12-20 14:25:00,43.02,43.03,43.0,43.02,13200.0,27.7985,27.805,27.7856,27.7985,13200.0
2005-12-20 14:30:00,43.02,43.04,43.0,43.0,33800.0,27.7985,27.8114,27.7856,27.7856,33800.0
2005-12-20 14:35:00,43.01,43.14,43.0,43.11,47100.0,27.7921,27.8761,27.7856,27.8567,47100.0
2005-12-20 14:40:00,43.1,43.11,43.06,43.09,7100.0,27.8502,27.8567,27.8244,27.8438,7100.0
2005-12-20 14:45:00,43.1,43.12,43.1,43.11,6000.0,27.8502,27.8631,27.8502,27.8567,6000.0
2005-12-20 14:50:00,43.11,43.11,43.03,43.03,11500.0,27.8567,27.8567,27.805,27.805,11500.0
2005-12-20 14:55:00,43.03,43.06,43.02,43.06,51800.0,27.805,27.8244,27.7985,27.8244,51800.0
2005-12-20 15:00:00,43.07,43.09,43.03,43.04,9300.0,27.8308,27.8438,27.805,27.8114,9300.0
2005-12-20 15:05:00,43.04,43.06,43.02,43.02,5300.0,27.8114,27.8244,27.7985,27.7985,5300.0
2005-12-20 15:10:00,43.02,43.03,43.0,43.0,15000.0,27.7985,27.805,27.7856,27.7856,15000.0
2005-12-20 15:15:00,43.0,43.01,42.91,42.92,22000.0,27.7856,27.7921,27.7274,27.7339,22000.0
2005-12-20 15:20:00,42.92,42.93,42.87,42.87,10900.0,27.7339,27.7404,27.7016,27.7016,10900.0
2005-12-20 15:25:00,42.88,42.89,42.8,42.8,40600.0,27.7081,27.7145,27.6564,27.6564,40600.0
2005-12-20 15:30:00,42.81,42.86,42.81,42.81,10500.0,27.6628,27.6951,27.6628,27.6628,10500.0
2005-12-20 15:35:00,42.82,42.85,42.8,42.85,14700.0,27.6693,27.6887,27.6564,27.6887,14700.0
2005-12-20 15:40:00,42.86,42.86,42.81,42.82,8900.0,27.6951,27.6951,27.6628,27.6693,8900.0
2005-12-20 15:45:00,42.82,42.86,42.8,42.85,12600.0,27.6693,27.6951,27.6564,27.6887,12600.0
2005-12-20 15:50:00,42.83,42.96,42.83,42.9,40100.0,27.6758,27.7598,27.6758,27.721,40100.0
2005-12-20 15:55:00,42.91,42.99,42.9,42.91,41900.0,27.7274,27.7791,27.721,27.7274,41900.0
2005-12-21 09:30:00,43.22,43.23,43.13,43.2,28600.0,27.9278,27.9342,27.8696,27.9148,28600.0
2005-12-21 09:35:00,43.22,43.41,43.21,43.37,17300.0,27.9278,28.0505,27.9213,28.0247,17300.0
2005-12-21 09:40:00,43.38,43.65,43.38,43.65,20700.0,28.0311,28.2056,28.0311,28.2056,20700.0
2005-12-21 09:45:00,43.66,43.72,43.61,43.61,15100.0,28.2121,28.2508,28.1798,28.1798,15100.0
2005-12-21 09:50:00,43.62,43.75,43.62,43.73,41900.0,28.1862,28.2702,28.1862,28.2573,41900.0
2005-12-21 09:55:00,43.75,43.84,43.71,43.73,22300.0,28.2702,28.3284,28.2444,28.2573,22300.0
2005-12-21 10:00:00,43.76,43.89,43.76,43.89,61400.0,28.2767,28.3607,28.2767,28.3607,61400.0
2005-12-21 10:05:00,43.9,44.14,43.9,44.04,69200.0,28.3672,28.5222,28.3672,28.4576,69200.0
2005-12-21 10:10:00,44.05,44.13,43.96,44.0,52900.0,28.4641,28.5158,28.4059,28.4318,52900.0
2005-12-21 10:15:00,44.02,44.04,43.99,44.02,139600.0,28.4447,28.4576,28.4253,28.4447,139600.0
2005-12-21 10:20:00,44.03,44.13,43.99,44.1,25000.0,28.4512,28.5158,28.4253,28.4964,25000.0
2005-12-21 10:25:00,44.09,44.14,44.06,44.14,32400.0,28.4899,28.5222,28.4705,28.5222,32400.0
2005-12-21 10:30:00,44.13,44.29,44.13,44.29,21700.0,28.5158,28.6192,28.5158,28.6192,21700.0
2005-12-21 10:35:00,44.31,44.42,44.27,44.38,37600.0,28.6321,28.7032,28.6062,28.6773,37600.0
2005-12-21 10:40:00,44.4,44.4,44.27,44.32,38300.0,28.6902,28.6902,28.6062,28.6386,38300.0
2005-12-21 10:45:00,44.34,44.42,44.32,44.32,64600.0,28.6515,28.7032,28.6386,28.6386,64600.0
2005-12-21 10:50:00,44.31,44.36,44.26,44.3,57800.0,28.6321,28.6644,28.5998,28.6256,57800.0
2005-12-21 10:55:00,44.3,44.3,44.23,44.26,22200.0,28.6256,28.6256,28.5804,28.5998,22200.0
2005-12-21 11:00:00,44.25,44.33,44.25,44.27,23200.0,28.5933,28.645,28.5933,28.6062,23200.0
2005-12-21 11:05:00,44.27,44.33,44.25,44.33,43600.0,28.6062,28.645,28.5933,28.645,43600.0
2005-12-21 11:10:00,44.33,44.33,44.27,44.3,37500.0,28.645,28.645,28.6062,28.6256,37500.0
2005-12-21 11:15:00,44.31,44.32,44.28,44.28,32600.0,28.6321,28.6386,28.6127,28.6127,32600.0
2005-12-21 11:20:00,44.27,44.27,44.19,44.19,20400.0,28.6062,28.6062,28.5546,28.5546,20400.0
2005-12-21 11:25:00,44.2,44.22,44.18,44.22,26200.0,28.561,28.5739,28.5481,28.5739,26200.0
2005-12-21 11:30:00,44.22,44.22,44.18,44.21,23800.0,28.5739,28.5739,28.5481,28.5675,23800.0
2005-12-21 11:35:00,44.21,44.26,44.19,44.19,33000.0,28.5675,28.5998,28.5546,28.5546,33000.0
2005-12-21 11:40:00,44.2,44.21,44.19,44.2,16900.0,28.561,28.5675,28.5546,28.561,16900.0
2005-12-21 11:45:00,44.2,44.22,44.19,44.21,16300.0,28.561,28.5739,28.5546,28.5675,16300.0
2005-12-21 11:50:00,44.2,44.24,44.2,44.24,14600.0,28.561,28.5869,28.561,28.5869,14600.0
2005-12-21 11:55:00,44.23,44.29,44.23,44.25,46400.0,28.5804,28.6192,28.5804,28.5933,46400.0
2005-12-21 12:00:00,44.27,44.3,44.22,44.25,16600.0,28.6062,28.6256,28.5739,28.5933,16600.0
2005-12-21 12:05:00,44.25,44.27,44.24,44.25,10000.0,28.5933,28.6062,28.5869,28.5933,10000.0
2005-12-21 12:10:00,44.26,44.26,44.24,44.25,11900.0,28.5998,28.5998,28.5869,28.5933,11900.0
2005-12-21 12:15:00,44.25,44.25,44.23,44.24,4900.0,28.5933,28.5933,28.5804,28.5869,4900.0
2005-12-21 12:20:00,44.23,44.25,44.23,44.23,10200.0,28.5804,28.5933,28.5804,28.5804,10200.0
2005-12-21 12:25:00,44.23,44.26,44.22,44.25,15700.0,28.5804,28.5998,28.5739,28.5933,15700.0
2005-12-21 12:30:00,44.25,44.27,44.23,44.27,26600.0,28.5933,28.6062,28.5804,28.6062,26600.0
2005-12-21 12:35:00,44.27,44.3,44.25,44.25,23100.0,28.6062,28.6256,28.5933,28.5933,23100.0
2005-12-21 12:40:00,44.25,44.25,44.12,44.19,22100.0,28.5933,28.5933,28.5093,28.5546,22100.0
2005-12-21 12:45:00,44.19,44.19,44.0,44.03,8700.0,28.5546,28.5546,28.4318,28.4512,8700.0
2005-12-21 12:50:00,44.02,44.03,43.97,43.98,5500.0,28.4447,28.4512,28.4124,28.4189,5500.0
2005-12-21 12:55:00,43.98,44.0,43.96,43.98,13000.0,28.4189,28.4318,28.4059,28.4189,13000.0
2005-12-21 13:00:00,43.99,44.06,43.98,44.04,15800.0,28.4253,28.4705,28.4189,28.4576,15800.0
2005-12-21 13:05:00,44.04,44.06,43.97,43.97,11700.0,28.4576,28.4705,28.4124,28.4124,11700.0
2005-12-21 13:10:00,43.97,44.01,43.94,44.0,14000.0,28.4124,28.4382,28.393,28.4318,14000.0
2005-12-21 13:15:00,44.0,44.01,43.99,43.99,6600.0,28.4318,28.4382,28.4253,28.4253,6600.0
2005-12-21 13:20:00,43.98,43.98,43.91,43.94,15500.0,28.4189,28.4189,28.3736,28.393,15500.0
2005-12-21 13:25:00,43.94,44.03,43.94,44.01,16300.0,28.393,28.4512,28.393,28.4382,16300.0
2005-12-21 13:30:00,44.01,44.02,43.85,43.9,16100.0,28.4382,28.4447,28.3349,28.3672,16100.0
2005-12-21 13:35:00,43.91,44.05,43.9,44.03,14700.0,28.3736,28.4641,28.3672,28.4512,14700.0
2005-12-21 13:40:00,44.04,44.05,44.01,44.02,10900.0,28.4576,28.4641,28.4382,28.4447,10900.0
2005-12-21 13:45:00,44.04,44.1,44.04,44.1,3800.0,28.4576,28.4964,28.4576,28.4964,3800.0
2005-12-21 13:50:00,44.1,44.15,44.09,44.15,10800.0,28.4964,28.5287,28.4899,28.5287,10800.0
2005-12-21 13:55:00,44.16,44.17,44.12,44.13,10100.0,28.5352,28.5416,28.5093,28.5158,10100.0
2005-12-21 14:00:00,44.12,44.12,44.08,44.09,36500.0,28.5093,28.5093,28.4835,28.4899,36500.0
2005-12-21 14:05:00,44.09,44.1,44.08,44.09,22300.0,28.4899,28.4964,28.4835,28.4899,22300.0
2005-12-21 14:10:00,44.08,44.1,44.01,44.01,17600.0,28.4835,28.4964,28.4382,28.4382,17600.0
2005-12-21 14:15:00,44.02,44.07,44.0,44.07,18500.0,28.4447,28.477,28.4318,28.477,18500.0
2005-12-21 14:20:00,44.07,44.1,44.04,44.08,8800.0,28.477,28.4964,28.4576,28.4835,8800.0
2005-12-21 14:25:00,44.07,44.09,44.02,44.02,6700.0,28.477,28.4899,28.4447,28.4447,6700.0
2005-12-21 14:30:00,44.02,44.02,43.99,43.99,7700.0,28.4447,28.4447,28.4253,28.4253,7700.0
2005-12-21 14:35:00,44.0,44.02,43.99,43.99,10300.0,28.4318,28.4447,28.4253,28.4253,10300.0
2005-12-21 14:40:00,43.99,44.0,43.92,43.93,10100.0,28.4253,28.4318,28.3801,28.3865,10100.0
2005-12-21 14:45:00,43.92,43.92,43.78,43.83,28600.0,28.3801,28.3801,28.2896,28.3219,28600.0
2005-12-21 14:50:00,43.83,43.83,43.79,43.8,9700.0,28.3219,28.3219,28.2961,28.3025,9700.0
2005-12-21 14:55:00,43.79,43.79,43.72,43.72,17000.0,28.2961,28.2961,28.2508,28.2508,17000.0
2005-12-21 15:00:00,43.66,43.7,43.64,43.7,38500.0,28.2121,28.2379,28.1992,28.2379,38500.0
2005-12-21 15:05:00,43.69,43.71,43.66,43.7,18100.0,28.2315,28.2444,28.2121,28.2379,18100.0
2005-12-21 15:10:00,43.7,43.76,43.69,43.75,22200.0,28.2379,28.2767,28.2315,28.2702,22200.0
2005-12-21 15:15:00,43.77,43.82,43.75,43.81,18800.0,28.2832,28.3155,28.2702,28.309,18800.0
2005-12-21 15:20:00,43.82,43.95,43.82,43.88,27200.0,28.3155,28.3995,28.3155,28.3542,27200.0
2005-12-21 15:25:00,43.91,43.92,43.88,43.91,20400.0,28.3736,28.3801,28.3542,28.3736,20400.0
2005-12-21 15:30:00,43.91,43.95,43.88,43.93,16100.0,28.3736,28.3995,28.3542,28.3865,16100.0
2005-12-21 15:35:00,43.93,44.03,43.93,43.99,39400.0,28.3865,28.4512,28.3865,28.4253,39400.0
2005-12-21 15:40:00,44.0,44.01,43.9,43.94,21400.0,28.4318,28.4382,28.3672,28.393,21400.0
2005-12-21 15:45:00,43.94,44.0,43.94,43.97,12600.0,28.393,28.4318,28.393,28.4124,12600.0
2005-12-21 15:50:00,43.99,44.05,43.97,44.04,24800.0,28.4253,28.4641,28.4124,28.4576,24800.0
2005-12-21 15:55:00,44.04,44.11,44.04,44.1,51800.0,28.4576,28.5029,28.4576,28.4964,51800.0
2005-12-22 09:30:00,44.08,44.31,44.08,44.26,32300.0,28.4835,28.6321,28.4835,28.5998,32300.0
2005-12-22 09:35:00,44.3,44.4,44.22,44.29,17600.0,28.6256,28.6902,28.5739,28.6192,17600.0
2005-12-22 09:40:00,44.31,44.44,44.24,44.43,22700.0,28.6321,28.7161,28.5869,28.7096,22700.0
2005-12-22 09:45:00,44.41,44.44,44.31,44.44,14800.0,28.6967,28.7161,28.6321,28.7161,14800.0
2005-12-22 09:50:00,44.42,44.45,44.31,44.33,12000.0,28.7032,28.7226,28.6321,28.645,12000.0
2005-12-22 09:55:00,44.35,44.39,44.26,44.39,11800.0,28.6579,28.6838,28.5998,28.6838,11800.0
2005-12-22 10:00:00,44.42,44.43,44.35,44.43,19400.0,28.7032,28.7096,28.6579,28.7096,19400.0
2005-12-22 10:05:00,44.41,44.41,44.35,44.38,8700.0,28.6967,28.6967,28.6579,28.6773,8700.0
2005-12-22 10:10:00,44.4,44.42,44.34,44.39,13700.0,28.6902,28.7032,28.6515,28.6838,13700.0
2005-12-22 10:15:00,44.39,44.39,44.28,44.38,10900.0,28.6838,28.6838,28.6127,28.6773,10900.0
2005-12-22 10:20:00,44.38,44.4,44.28,44.39,12200.0,28.6773,28.6902,28.6127,28.6838,12200.0
2005-12-22 10:25:00,44.39,44.39,44.36,44.37,5700.0,28.6838,28.6838,28.6644,28.6709,5700.0
2005-12-22 10:30:00,44.39,44.4,44.34,44.35,6700.0,28.6838,28.6902,28.6515,28.6579,6700.0
2005-12-22 10:35:00,44.36,44.44,44.34,44.38,12300.0,28.6644,28.7161,28.6515,28.6773,12300.0
2005-12-22 10:40:00,44.38,44.38,44.26,44.26,7000.0,28.6773,28.6773,28.5998,28.5998,7000.0
2005-12-22 10:45:00,44.27,44.31,44.26,44.26,7300.0,28.6062,28.6321,28.5998,28.5998,7300.0
2005-12-22 10:50:00,44.27,44.37,44.27,44.34,52200.0,28.6062,28.6709,28.6062,28.6515,52200.0
2005-12-22 10:55:00,44.34,44.36,44.27,44.27,46300.0,28.6515,28.6644,28.6062,28.6062,46300.0
2005-12-22 11:00:00,44.28,44.3,44.27,44.28,10600.0,28.6127,28.6256,28.6062,28.6127,10600.0
2005-12-22 11:05:00,44.28,44.33,44.27,44.33,13100.0,28.6127,28.645,28.6062,28.645,13100.0
2005-12-22 11:10:00,44.31,44.31,44.21,44.21,14400.0,28.6321,28.6321,28.5675,28.5675,14400.0
2005-12-22 11:15:00,44.21,44.25,44.16,44.21,28100.0,28.5675,28.5933,28.5352,28.5675,28100.0
2005-12-22 11:20:00,44.2,44.23,44.18,44.19,18200.0,28.561,28.5804,28.5481,28.5546,18200.0
2005-12-22 11:25:00,44.17,44.22,44.12,44.12,10800.0,28.5416,28.5739,28.5093,28.5093,10800.0
2005-12-22 11:30:00,44.11,44.11,44.01,44.03,33600.0,28.5029,28.5029,28.4382,28.4512,33600.0
2005-12-22 11:35:00,44.02,44.04,43.96,44.04,38400.0,28.4447,28.4576,28.4059,28.4576,38400.0
2005-12-22 11:40:00,44.04,44.13,44.04,44.12,7600.0,28.4576,28.5158,28.4576,28.5093,7600.0
2005-12-22 11:45:00,44.11,44.17,44.11,44.16,16400.0,28.5029,28.5416,28.5029,28.5352,16400.0
2005-12-22 11:50:00,44.15,44.21,44.12,44.21,14000.0,28.5287,28.5675,28.5093,28.5675,14000.0
2005-12-22 11:55:00,44.21,44.34,44.2,44.32,18400.0,28.5675,28.6515,28.561,28.6386,18400.0
2005-12-22 12:00:00,44.32,44.34,44.29,44.29,10700.0,28.6386,28.6515,28.6192,28.6192,10700.0
2005-12-22 12:05:00,44.29,44.29,44.27,44.27,4800.0,28.6192,28.6192,28.6062,28.6062,4800.0
2005-12-22 12:10:00,44.28,44.3,44.25,44.26,10300.0,28.6127,28.6256,28.5933,28.5998,10300.0
2005-12-22 12:15:00,44.24,44.27,44.22,44.25,8200.0,28.5869,28.6062,28.5739,28.5933,8200.0
2005-12-22 12:20:00,44.27,44.28,44.24,44.25,13700.0,28.6062,28.6127,28.5869,28.5933,13700.0
2005-12-22 12:25:00,44.25,44.28,44.25,44.27,7900.0,28.5933,28.6127,28.5933,28.6062,7900.0
2005-12-22 12:30:00,44.27,44.29,44.23,44.27,9900.0,28.6062,28.6192,28.5804,28.6062,9900.0
2005-12-22 12:35:00,44.27,44.28,44.23,44.28,5600.0,28.6062,28.6127,28.5804,28.6127,5600.0
2005-12-22 12:40:00,44.26,44.28,44.23,44.27,7800.0,28.5998,28.6127,28.5804,28.6062,7800.0
2005-12-22 12:45:00,44.25,44.27,44.24,44.27,7000.0,28.5933,28.6062,28.5869,28.6062,7000.0
2005-12-22 12:50:00,44.24,44.28,44.22,44.23,6400.0,28.5869,28.6127,28.5739,28.5804,6400.0
2005-12-22 12:55:00,44.24,44.29,44.24,44.25,6200.0,28.5869,28.6192,28.5869,28.5933,6200.0
2005-12-22 13:00:00,44.25,44.29,44.24,44.25,21300.0,28.5933,28.6192,28.5869,28.5933,21300.0
2005-12-22 13:05:00,44.26,44.3,44.25,44.28,14800.0,28.5998,28.6256,28.5933,28.6127,14800.0
2005-12-22 13:10:00,44.3,44.35,44.29,44.34,11100.0,28.6256,28.6579,28.6192,28.6515,11100.0
2005-12-22 13:15:00,44.33,44.39,44.32,44.39,10700.0,28.645,28.6838,28.6386,28.6838,10700.0
2005-12-22 13:20:00,44.38,44.4,44.37,44.37,7300.0,28.6773,28.6902,28.6709,28.6709,7300.0
2005-12-22 13:25:00,44.39,44.42,44.38,44.42,5100.0,28.6838,28.7032,28.6773,28.7032,5100.0
2005-12-22 13:30:00,44.42,44.45,44.39,44.45,12900.0,28.7032,28.7226,28.6838,28.7226,12900.0
2005-12-22 13:35:00,44.42,44.46,44.4,44.46,9600.0,28.7032,28.729,28.6902,28.729,9600.0
2005-12-22 13:40:00,44.44,44.49,44.44,44.47,10400.0,28.7161,28.7484,28.7161,28.7355,10400.0
2005-12-22 13:45:00,44.47,44.47,44.4,44.43,10500.0,28.7355,28.7355,28.6902,28.7096,10500.0
2005-12-22 13:50:00,44.44,44.47,44.41,44.46,21100.0,28.7161,28.7355,28.6967,28.729,21100.0
2005-12-22 13:55:00,44.43,44.49,44.43,44.47,20500.0,28.7096,28.7484,28.7096,28.7355,20500.0
2005-12-22 14:00:00,44.48,44.5,44.4,44.41,27200.0,28.7419,28.7549,28.6902,28.6967,27200.0
2005-12-22 14:05:00,44.39,44.43,44.39,44.39,15700.0,28.6838,28.7096,28.6838,28.6838,15700.0
2005-12-22 14:10:00,44.39,44.39,44.34,44.35,16000.0,28.6838,28.6838,28.6515,28.6579,16000.0
2005-12-22 14:15:00,44.33,44.38,44.29,44.38,12300.0,28.645,28.6773,28.6192,28.6773,12300.0
2005-12-22 14:20:00,44.37,44.38,44.32,44.33,13100.0,28.6709,28.6773,28.6386,28.645,13100.0
2005-12-22 14:25:00,44.33,44.34,44.29,44.3,10100.0,28.645,28.6515,28.6192,28.6256,10100.0
2005-12-22 14:30:00,44.3,44.32,44.29,44.3,10100.0,28.6256,28.6386,28.6192,28.6256,10100.0
2005-12-22 14:35:00,44.3,44.31,44.26,44.29,7500.0,28.6256,28.6321,28.5998,28.6192,7500.0
2005-12-22 14:40:00,44.28,44.32,44.28,44.31,6200.0,28.6127,28.6386,28.6127,28.6321,6200.0
2005-12-22 14:45:00,44.31,44.34,44.29,44.3,9600.0,28.6321,28.6515,28.6192,28.6256,9600.0
2005-12-22 14:50:00,44.3,44.32,44.26,44.29,14100.0,28.6256,28.6386,28.5998,28.6192,14100.0
2005-12-22 14:55:00,44.29,44.31,44.27,44.27,24600.0,28.6192,28.6321,28.6062,28.6062,24600.0
2005-12-22 15:00:00,44.28,44.3,44.27,44.3,18300.0,28.6127,28.6256,28.6062,28.6256,18300.0
2005-12-22 15:05:00,44.3,44.32,44.29,44.3,40300.0,28.6256,28.6386,28.6192,28.6256,40300.0
2005-12-22 15:10:00,44.3,44.43,44.29,44.38,52700.0,28.6256,28.7096,28.6192,28.6773,52700.0
2005-12-22 15:15:00,44.37,44.4,44.33,44.36,33500.0,28.6709,28.6902,28.645,28.6644,33500.0
2005-12-22 15:20:00,44.36,44.4,44.35,44.36,49400.0,28.6644,28.6902,28.6579,28.6644,49400.0
2005-12-22 15:25:00,44.36,44.36,44.29,44.34,11500.0,28.6644,28.6644,28.6192,28.6515,11500.0
2005-12-22 15:30:00,44.35,44.38,44.32,44.34,21500.0,28.6579,28.6773,28.6386,28.6515,21500.0
2005-12-22 15:35:00,44.33,44.34,44.26,44.3,19600.0,28.645,28.6515,28.5998,28.6256,19600.0
2005-12-22 15:40:00,44.3,44.31,44.28,44.3,21000.0,28.6256,28.6321,28.6127,28.6256,21000.0
2005-12-22 15:45:00,44.29,44.31,44.29,44.3,24900.0,28.6192,28.6321,28.6192,28.6256,24900.0
2005-12-22 15:50:00,44.3,44.31,44.23,44.31,16500.0,28.6256,28.6321,28.5804,28.6321,16500.0
2005-12-22 15:55:00,44.3,44.33,44.29,44.3,27700.0,28.6256,28.645,28.6192,28.6256,27700.0
2005-12-23 09:30:00,44.46,44.59,44.41,44.59,42700.0,28.729,28.813,28.6967,28.813,42700.0
2005-12-23 09:35:00,44.59,44.74,44.51,44.74,11500.0,28.813,28.9099,28.7613,28.9099,11500.0
2005-12-23 09:40:00,44.72,44.75,44.6,44.63,28300.0,28.897,28.9164,28.8195,28.8389,28300.0
2005-12-23 09:45:00,44.68,44.74,44.64,44.72,12000.0,28.8712,28.9099,28.8453,28.897,12000.0
2005-12-23 09:50:00,44.74,44.8,44.74,44.79,20800.0,28.9099,28.9487,28.9099,28.9423,20800.0
2005-12-23 09:55:00,44.78,44.79,44.73,44.76,44600.0,28.9358,28.9423,28.9035,28.9229,44600.0
2005-12-23 10:00:00,44.76,44.82,44.74,44.82,27700.0,28.9229,28.9616,28.9099,28.9616,27700.0
2005-12-23 10:05:00,44.82,44.84,44.81,44.81,22000.0,28.9616,28.9746,28.9552,28.9552,22000.0
2005-12-23 10:10:00,44.82,44.91,44.81,44.89,21400.0,28.9616,29.0198,28.9552,29.0069,21400.0
2005-12-23 10:15:00,44.89,44.89,44.8,44.83,22400.0,29.0069,29.0069,28.9487,28.9681,22400.0
2005-12-23 10:20:00,44.83,44.88,44.83,44.87,16000.0,28.9681,29.0004,28.9681,28.994,16000.0
2005-12-23 10:25:00,44.87,44.88,44.84,44.84,16200.0,28.994,29.0004,28.9746,28.9746,16200.0
2005-12-23 10:30:00,44.85,44.87,44.83,44.83,18400.0,28.981,28.994,28.9681,28.9681,18400.0
2005-12-23 10:35:00,44.82,44.83,44.8,44.81,9700.0,28.9616,28.9681,28.9487,28.9552,9700.0
2005-12-23 10:40:00,44.81,44.83,44.78,44.83,18200.0,28.9552,28.9681,28.9358,28.9681,18200.0
2005-12-23 10:45:00,44.82,44.85,44.78,44.85,8100.0,28.9616,28.981,28.9358,28.981,8100.0
2005-12-23 10:50:00,44.85,44.87,44.81,44.81,17800.0,28.981,28.994,28.9552,28.9552,17800.0
2005-12-23 10:55:00,44.81,44.85,44.79,44.8,7000.0,28.9552,28.981,28.9423,28.9487,7000.0
2005-12-23 11:00:00,44.8,44.82,44.77,44.77,15600.0,28.9487,28.9616,28.9293,28.9293,15600.0
2005-12-23 11:05:00,44.77,44.83,44.77,44.81,7300.0,28.9293,28.9681,28.9293,28.9552,7300.0
2005-12-23 11:10:00,44.81,44.83,44.77,44.77,5700.0,28.9552,28.9681,28.9293,28.9293,5700.0
2005-12-23 11:15:00,44.77,44.84,44.76,44.83,11500.0,28.9293,28.9746,28.9229,28.9681,11500.0
2005-12-23 11:20:00,44.8,44.83,44.74,44.77,13500.0,28.9487,28.9681,28.9099,28.9293,13500.0
2005-12-23 11:25:00,44.76,44.79,44.76,44.78,6900.0,28.9229,28.9423,28.9229,28.9358,6900.0
2005-12-23 11:30:00,44.76,44.81,44.76,44.79,5200.0,28.9229,28.9552,28.9229,28.9423,5200.0
2005-12-23 11:35:00,44.78,44.85,44.78,44.83,9500.0,28.9358,28.981,28.9358,28.9681,9500.0
2005-12-23 11:40:00,44.84,44.89,44.84,44.84,7700.0,28.9746,29.0069,28.9746,28.9746,7700.0
2005-12-23 11:45:00,44.85,44.88,44.84,44.88,9500.0,28.981,29.0004,28.9746,29.0004,9500.0
2005-12-23 11:50:00,44.88,44.95,44.87,44.95,15200.0,29.0004,29.0456,28.994,29.0456,15200.0
2005-12-23 11:55:00,44.94,44.96,44.92,44.95,8700.0,29.0392,29.0521,29.0263,29.0456,8700.0
2005-12-23 12:00:00,44.95,44.97,44.84,44.86,25500.0,29.0456,29.0586,28.9746,28.9875,25500.0
2005-12-23 12:05:00,44.85,44.88,44.84,44.86,5800.0,28.981,29.0004,28.9746,28.9875,5800.0
2005-12-23 12:10:00,44.87,44.9,44.86,44.88,3000.0,28.994,29.0133,28.9875,29.0004,3000.0
2005-12-23 12:15:00,44.88,44.89,44.84,44.86,5300.0,29.0004,29.0069,28.9746,28.9875,5300.0
2005-12-23 12:20:00,44.86,44.89,44.85,44.87,5900.0,28.9875,29.0069,28.981,28.994,5900.0
2005-12-23 12:25:00,44.87,44.9,44.87,44.88,6000.0,28.994,29.0133,28.994,29.0004,6000.0
2005-12-23 12:30:00,44.87,44.93,44.87,44.93,8700.0,28.994,29.0327,28.994,29.0327,8700.0
2005-12-23 12:35:00,44.93,44.98,44.93,44.95,4800.0,29.0327,29.065,29.0327,29.0456,4800.0
2005-12-23 12:40:00,44.94,44.98,44.93,44.97,13000.0,29.0392,29.065,29.0327,29.0586,13000.0
2005-12-23 12:45:00,44.97,44.98,44.95,44.97,5500.0,29.0586,29.065,29.0456,29.0586,5500.0
2005-12-23 12:50:00,44.97,45.04,44.96,45.03,163100.0,29.0586,29.1038,29.0521,29.0973,163100.0
2005-12-23 12:55:00,45.05,45.09,45.01,45.04,11700.0,29.1103,29.1361,29.0844,29.1038,11700.0
2005-12-23 13:00:00,45.03,45.04,44.99,44.99,17800.0,29.0973,29.1038,29.0715,29.0715,17800.0
2005-12-23 13:05:00,44.99,45.0,44.95,44.97,44100.0,29.0715,29.078,29.0456,29.0586,44100.0
2005-12-23 13:10:00,44.97,45.0,44.95,45.0,8700.0,29.0586,29.078,29.0456,29.078,8700.0
2005-12-23 13:15:00,45.0,45.03,44.97,45.01,6100.0,29.078,29.0973,29.0586,29.0844,6100.0
2005-12-23 13:20:00,45.02,45.08,45.02,45.07,6700.0,29.0909,29.1296,29.0909,29.1232,6700.0
2005-12-23 13:25:00,45.07,45.08,45.02,45.07,13800.0,29.1232,29.1296,29.0909,29.1232,13800.0
2005-12-23 13:30:00,45.07,45.1,45.05,45.1,9400.0,29.1232,29.1426,29.1103,29.1426,9400.0
2005-12-23 13:35:00,45.08,45.1,45.08,45.09,5100.0,29.1296,29.1426,29.1296,29.1361,5100.0
2005-12-23 13:40:00,45.09,45.09,44.98,44.98,13500.0,29.1361,29.1361,29.065,29.065,13500.0
2005-12-23 13:45:00,44.99,45.01,44.97,44.98,8300.0,29.0715,29.0844,29.0586,29.065,8300.0
2005-12-23 13:50:00,44.99,44.99,44.95,44.99,5900.0,29.0715,29.0715,29.0456,29.0715,5900.0
2005-12-23 13:55:00,44.99,45.01,44.98,45.0,7000.0,29.0715,29.0844,29.065,29.078,7000.0
2005-12-23 14:00:00,45.0,45.0,44.96,44.97,8700.0,29.078,29.078,29.0521,29.0586,8700.0
2005-12-23 14:05:00,44.98,45.01,44.96,44.97,20200.0,29.065,29.0844,29.0521,29.0586,20200.0
2005-12-23 14:10:00,44.97,45.03,44.96,45.02,10000.0,29.0586,29.0973,29.0521,29.0909,10000.0
2005-12-23 14:15:00,45.03,45.03,45.0,45.01,21300.0,29.0973,29.0973,29.078,29.0844,21300.0
2005-12-23 14:20:00,45.0,45.05,45.0,45.05,11700.0,29.078,29.1103,29.078,29.1103,11700.0
2005-12-23 14:25:00,45.05,45.05,44.95,44.95,8700.0,29.1103,29.1103,29.0456,29.0456,8700.0
2005-12-23 14:30:00,44.95,45.03,44.95,44.99,12800.0,29.0456,29.0973,29.0456,29.0715,12800.0
2005-12-23 14:35:00,45.01,45.03,44.99,45.01,5800.0,29.0844,29.0973,29.0715,29.0844,5800.0
2005-12-23 14:40:00,45.0,45.01,44.96,44.96,7300.0,29.078,29.0844,29.0521,29.0521,7300.0
2005-12-23 14:45:00,44.96,45.01,44.96,45.01,7200.0,29.0521,29.0844,29.0521,29.0844,7200.0
2005-12-23 14:50:00,44.99,45.04,44.99,45.0,6800.0,29.0715,29.1038,29.0715,29.078,6800.0
2005-12-23 14:55:00,44.99,45.0,44.96,44.96,5500.0,29.0715,29.078,29.0521,29.0521,5500.0
2005-12-23 15:00:00,44.96,45.02,44.94,45.02,10200.0,29.0521,29.0909,29.0392,29.0909,10200.0
2005-12-23 15:05:00,45.01,45.04,45.0,45.04,7600.0,29.0844,29.1038,29.078,29.1038,7600.0
2005-12-23 15:10:00,45.02,45.05,45.0,45.04,30700.0,29.0909,29.1103,29.078,29.1038,30700.0
2005-12-23 15:15:00,45.04,45.14,45.04,45.1,12700.0,29.1038,29.1684,29.1038,29.1426,12700.0
2005-12-23 15:20:00,45.11,45.11,45.06,45.08,15600.0,29.149,29.149,29.1167,29.1296,15600.0
2005-12-23 15:25:00,45.08,45.12,45.06,45.11,11000.0,29.1296,29.1555,29.1167,29.149,11000.0
2005-12-23 15:30:00,45.11,45.17,45.11,45.17,17700.0,29.149,29.1878,29.149,29.1878,17700.0
2005-12-23 15:35:00,45.17,45.18,45.15,45.16,42000.0,29.1878,29.1943,29.1749,29.1813,42000.0
2005-12-23 15:40:00,45.16,45.18,45.16,45.18,10600.0,29.1813,29.1943,29.1813,29.1943,10600.0
2005-12-23 15:45:00,45.17,45.17,45.15,45.17,16700.0,29.1878,29.1878,29.1749,29.1878,16700.0
2005-12-23 15:50:00,45.17,45.22,45.17,45.18,56900.0,29.1878,29.2201,29.1878,29.1943,56900.0
2005-12-23 15:55:00,45.18,45.2,45.16,45.2,20600.0,29.1943,29.2072,29.1813,29.2072,20600.0
2005-12-27 09:30:00,45.44,45.5,45.32,45.43,45900.0,29.3623,29.401,29.2847,29.3558,45900.0
2005-12-27 09:35:00,45.42,45.44,45.27,45.44,14200.0,29.3493,29.3623,29.2524,29.3623,14200.0
2005-12-27 09:40:00,45.44,45.6,45.39,45.6,27000.0,29.3623,29.4657,29.33,29.4657,27000.0
2005-12-27 09:45:00,45.59,45.74,45.52,45.67,20100.0,29.4592,29.5561,29.414,29.5109,20100.0
2005-12-27 09:50:00,45.66,45.81,45.66,45.66,37700.0,29.5044,29.6014,29.5044,29.5044,37700.0
2005-12-27 09:55:00,45.62,45.66,45.53,45.57,33800.0,29.4786,29.5044,29.4204,29.4463,33800.0
2005-12-27 10:00:00,45.57,45.58,45.37,45.54,21400.0,29.4463,29.4527,29.317,29.4269,21400.0
2005-12-27 10:05:00,45.55,45.57,45.52,45.53,16300.0,29.4334,29.4463,29.414,29.4204,16300.0
2005-12-27 10:10:00,45.53,45.57,45.48,45.55,17300.0,29.4204,29.4463,29.3881,29.4334,17300.0
2005-12-27 10:15:00,45.58,45.58,45.51,45.56,14900.0,29.4527,29.4527,29.4075,29.4398,14900.0
2005-12-27 10:20:00,45.56,45.57,45.48,45.51,12200.0,29.4398,29.4463,29.3881,29.4075,12200.0
2005-12-27 10:25:00,45.51,45.51,45.45,45.45,12500.0,29.4075,29.4075,29.3687,29.3687,12500.0
2005-12-27 10:30:00,45.43,45.47,45.41,45.47,22700.0,29.3558,29.3817,29.3429,29.3817,22700.0
2005-12-27 10:35:00,45.48,45.5,45.46,45.49,12200.0,29.3881,29.401,29.3752,29.3946,12200.0
2005-12-27 10:40:00,45.5,45.52,45.49,45.52,9300.0,29.401,29.414,29.3946,29.414,9300.0
2005-12-27 10:45:00,45.52,45.52,45.47,45.48,14700.0,29.414,29.414,29.3817,29.3881,14700.0
2005-12-27 10:50:00,45.48,45.52,45.47,45.5,10000.0,29.3881,29.414,29.3817,29.401,10000.0
2005-12-27 10:55:00,45.5,45.63,45.5,45.59,20200.0,29.401,29.485,29.401,29.4592,20200.0
2005-12-27 11:00:00,45.6,45.63,45.56,45.61,28400.0,29.4657,29.485,29.4398,29.4721,28400.0
2005-12-27 11:05:00,45.62,45.63,45.54,45.55,15400.0,29.4786,29.485,29.4269,29.4334,15400.0
2005-12-27 11:10:00,45.55,45.68,45.54,45.67,15200.0,29.4334,29.5174,29.4269,29.5109,15200.0
2005-12-27 11:15:00,45.67,45.68,45.63,45.67,6800.0,29.5109,29.5174,29.485,29.5109,6800.0
2005-12-27 11:20:00,45.66,45.74,45.64,45.69,30700.0,29.5044,29.5561,29.4915,29.5238,30700.0
2005-12-27 11:25:00,45.69,45.7,45.6,45.6,18800.0,29.5238,29.5303,29.4657,29.4657,18800.0
2005-12-27 11:30:00,45.6,45.63,45.47,45.52,17400.0,29.4657,29.485,29.3817,29.414,17400.0
2005-12-27 11:35:00,45.54,45.54,45.42,45.42,14700.0,29.4269,29.4269,29.3493,29.3493,14700.0
2005-12-27 11:40:00,45.43,45.43,45.29,45.34,22000.0,29.3558,29.3558,29.2653,29.2977,22000.0
2005-12-27 11:45:00,45.34,45.34,45.21,45.21,18200.0,29.2977,29.2977,29.2137,29.2137,18200.0
2005-12-27 11:50:00,45.22,45.25,45.17,45.18,28700.0,29.2201,29.2395,29.1878,29.1943,28700.0
2005-12-27 11:55:00,45.18,45.2,45.1,45.12,11000.0,29.1943,29.2072,29.1426,29.1555,11000.0
2005-12-27 12:00:00,45.11,45.11,44.94,44.95,22200.0,29.149,29.149,29.0392,29.0456,22200.0
2005-12-27 12:05:00,44.96,45.04,44.96,44.99,20600.0,29.0521,29.1038,29.0521,29.0715,20600.0
2005-12-27 12:10:00,44.99,44.99,44.88,44.96,28000.0,29.0715,29.0715,29.0004,29.0521,28000.0
2005-12-27 12:15:00,44.96,44.97,44.92,44.96,22000.0,29.0521,29.0586,29.0263,29.0521,22000.0
2005-12-27 12:20:00,44.96,44.98,44.91,44.92,14600.0,29.0521,29.065,29.0198,29.0263,14600.0
2005-12-27 12:25:00,44.94,45.0,44.94,44.97,6500.0,29.0392,29.078,29.0392,29.0586,6500.0
2005-12-27 12:30:00,44.98,44.99,44.94,44.97,9600.0,29.065,29.0715,29.0392,29.0586,9600.0
2005-12-27 12:35:00,44.96,45.03,44.95,45.0,8900.0,29.0521,29.0973,29.0456,29.078,8900.0
2005-12-27 12:40:00,45.01,45.01,44.96,44.96,12000.0,29.0844,29.0844,29.0521,29.0521,12000.0
2005-12-27 12:45:00,44.97,44.98,44.95,44.98,7400.0,29.0586,29.065,29.0456,29.065,7400.0
2005-12-27 12:50:00,44.98,45.0,44.92,44.96,18300.0,29.065,29.078,29.0263,29.0521,18300.0
2005-12-27 12:55:00,44.97,44.98,44.9,44.91,6900.0,29.0586,29.065,29.0133,29.0198,6900.0
2005-12-27 13:00:00,44.91,44.91,44.85,44.85,9900.0,29.0198,29.0198,28.981,28.981,9900.0
2005-12-27 13:05:00,44.85,44.89,44.85,44.89,12500.0,28.981,29.0069,28.981,29.0069,12500.0
2005-12-27 13:10:00,44.88,44.9,44.86,44.9,13100.0,29.0004,29.0133,28.9875,29.0133,13100.0
2005-12-27 13:15:00,44.9,44.97,44.88,44.94,17100.0,29.0133,29.0586,29.0004,29.0392,17100.0
2005-12-27 13:20:00,44.94,44.94,44.8,44.81,21000.0,29.0392,29.0392,28.9487,28.9552,21000.0
2005-12-27 13:25:00,44.83,44.93,44.83,44.9,11200.0,28.9681,29.0327,28.9681,29.0133,11200.0
2005-12-27 13:30:00,44.89,44.94,44.87,44.87,10400.0,29.0069,29.0392,28.994,28.994,10400.0
2005-12-27 13:35:00,44.87,44.95,44.86,44.95,5900.0,28.994,29.0456,28.9875,29.0456,5900.0
2005-12-27 13:40:00,44.96,44.98,44.94,44.94,10000.0,29.0521,29.065,29.0392,29.0392,10000.0
2005-12-27 13:45:00,44.96,44.96,44.88,44.9,9400.0,29.0521,29.0521,29.0004,29.0133,9400.0
2005-12-27 13:50:00,44.92,44.93,44.85,44.85,10700.0,29.0263,29.0327,28.981,28.981,10700.0
2005-12-27 13:55:00,44.88,44.88,44.8,44.8,11200.0,29.0004,29.0004,28.9487,28.9487,11200.0
2005-12-27 14:00:00,44.8,44.87,44.8,44.87,11700.0,28.9487,28.994,28.9487,28.994,11700.0
2005-12-27 14:05:00,44.87,44.89,44.83,44.89,12100.0,28.994,29.0069,28.9681,29.0069,12100.0
2005-12-27 14:10:00,44.9,44.9,44.84,44.87,14900.0,29.0133,29.0133,28.9746,28.994,14900.0
2005-12-27 14:15:00,44.87,44.87,44.83,44.84,7500.0,28.994,28.994,28.9681,28.9746,7500.0
2005-12-27 14:20:00,44.84,44.84,44.81,44.82,7100.0,28.9746,28.9746,28.9552,28.9616,7100.0
2005-12-27 14:25:00,44.82,44.84,44.79,44.84,12400.0,28.9616,28.9746,28.9423,28.9746,12400.0
2005-12-27 14:30:00,44.84,44.9,44.84,44.88,12000.0,28.9746,29.0133,28.9746,29.0004,12000.0
2005-12-27 14:35:00,44.88,44.9,44.87,44.9,8700.0,29.0004,29.0133,28.994,29.0133,8700.0
2005-12-27 14:40:00,44.9,44.92,44.87,44.9,11100.0,29.0133,29.0263,28.994,29.0133,11100.0
2005-12-27 14:45:00,44.87,44.89,44.86,44.88,4700.0,28.994,29.0069,28.9875,29.0004,4700.0
2005-12-27 14:50:00,44.88,44.89,44.86,44.88,9000.0,29.0004,29.0069,28.9875,29.0004,9000.0
2005-12-27 14:55:00,44.88,44.88,44.79,44.83,12000.0,29.0004,29.0004,28.9423,28.9681,12000.0
2005-12-27 15:00:00,44.82,44.82,44.79,44.79,7200.0,28.9616,28.9616,28.9423,28.9423,7200.0
2005-12-27 15:05:00,44.8,44.8,44.7,44.73,19200.0,28.9487,28.9487,28.8841,28.9035,19200.0
2005-12-27 15:10:00,44.72,44.76,44.69,44.74,21600.0,28.897,28.9229,28.8776,28.9099,21600.0
2005-12-27 15:15:00,44.72,44.73,44.69,44.71,13300.0,28.897,28.9035,28.8776,28.8906,13300.0
2005-12-27 15:20:00,44.73,44.87,44.7,44.87,21700.0,28.9035,28.994,28.8841,28.994,21700.0
2005-12-27 15:25:00,44.85,44.86,44.78,44.85,8700.0,28.981,28.9875,28.9358,28.981,8700.0
2005-12-27 15:30:00,44.86,44.92,44.83,44.92,15900.0,28.9875,29.0263,28.9681,29.0263,15900.0
2005-12-27 15:35:00,44.91,44.93,44.85,44.85,11000.0,29.0198,29.0327,28.981,28.981,11000.0
2005-12-27 15:40:00,44.86,44.87,44.81,44.84,22200.0,28.9875,28.994,28.9552,28.9746,22200.0
2005-12-27 15:45:00,44.86,44.88,44.84,44.87,20700.0,28.9875,29.0004,28.9746,28.994,20700.0
2005-12-27 15:50:00,44.88,44.91,44.85,44.85,34500.0,29.0004,29.0198,28.981,28.981,34500.0
2005-12-27 15:55:00,44.86,44.88,44.82,44.85,20700.0,28.9875,29.0004,28.9616,28.981,20700.0
2005-12-28 09:30:00,44.81,44.82,44.71,44.71,26300.0,28.9552,28.9616,28.8906,28.8906,26300.0
2005-12-28 09:35:00,44.7,44.7,44.5,44.64,28500.0,28.8841,28.8841,28.7549,28.8453,28500.0
2005-12-28 09:40:00,44.64,44.64,44.45,44.6,18800.0,28.8453,28.8453,28.7226,28.8195,18800.0
2005-12-28 09:45:00,44.57,44.58,44.49,44.58,9800.0,28.8001,28.8066,28.7484,28.8066,9800.0
2005-12-28 09:50:00,44.58,44.64,44.56,44.64,5400.0,28.8066,28.8453,28.7936,28.8453,5400.0
2005-12-28 09:55:00,44.62,44.62,44.57,44.61,8400.0,28.8324,28.8324,28.8001,28.8259,8400.0
2005-12-28 10:00:00,44.6,44.7,44.58,44.69,10400.0,28.8195,28.8841,28.8066,28.8776,10400.0
2005-12-28 10:05:00,44.7,44.76,44.7,44.73,8600.0,28.8841,28.9229,28.8841,28.9035,8600.0
2005-12-28 10:10:00,44.76,44.76,44.72,44.74,11100.0,28.9229,28.9229,28.897,28.9099,11100.0
2005-12-28 10:15:00,44.74,44.82,44.74,44.8,18400.0,28.9099,28.9616,28.9099,28.9487,18400.0
2005-12-28 10:20:00,44.79,44.95,44.78,44.95,28400.0,28.9423,29.0456,28.9358,29.0456,28400.0
2005-12-28 10:25:00,44.95,45.01,44.95,45.0,26700.0,29.0456,29.0844,29.0456,29.078,26700.0
2005-12-28 10:30:00,45.0,45.07,44.9,44.91,12900.0,29.078,29.1232,29.0133,29.0198,12900.0
2005-12-28 10:35:00,44.92,44.95,44.88,44.88,11100.0,29.0263,29.0456,29.0004,29.0004,11100.0
2005-12-28 10:40:00,44.88,44.95,44.83,44.83,7700.0,29.0004,29.0456,28.9681,28.9681,7700.0
2005-12-28 10:45:00,44.83,44.83,44.79,44.8,9200.0,28.9681,28.9681,28.9423,28.9487,9200.0
2005-12-28 10:50:00,44.81,44.85,44.8,44.82,6400.0,28.9552,28.981,28.9487,28.9616,6400.0
2005-12-28 10:55:00,44.82,44.84,44.76,44.77,10000.0,28.9616,28.9746,28.9229,28.9293,10000.0
2005-12-28 11:00:00,44.78,44.78,44.71,44.71,16200.0,28.9358,28.9358,28.8906,28.8906,16200.0
2005-12-28 11:05:00,44.73,44.74,44.67,44.68,9100.0,28.9035,28.9099,28.8647,28.8712,9100.0
2005-12-28 11:10:00,44.68,44.76,44.67,44.69,10200.0,28.8712,28.9229,28.8647,28.8776,10200.0
2005-12-28 11:15:00,44.69,44.69,44.63,44.66,11800.0,28.8776,28.8776,28.8389,28.8583,11800.0
2005-12-28 11:20:00,44.66,44.71,44.64,44.7,13500.0,28.8583,28.8906,28.8453,28.8841,13500.0
2005-12-28 11:25:00,44.71,44.75,44.71,44.73,11500.0,28.8906,28.9164,28.8906,28.9035,11500.0
2005-12-28 11:30:00,44.73,44.86,44.73,44.86,21100.0,28.9035,28.9875,28.9035,28.9875,21100.0
2005-12-28 11:35:00,44.83,44.87,44.83,44.84,9200.0,28.9681,28.994,28.9681,28.9746,9200.0
2005-12-28 11:40:00,44.85,44.86,44.78,44.78,6100.0,28.981,28.9875,28.9358,28.9358,6100.0
2005-12-28 11:45:00,44.79,44.83,44.75,44.83,5500.0,28.9423,28.9681,28.9164,28.9681,5500.0
2005-12-28 11:50:00,44.83,44.85,44.81,44.85,6900.0,28.9681,28.981,28.9552,28.981,6900.0
2005-12-28 11:55:00,44.83,44.88,44.83,44.86,9600.0,28.9681,29.0004,28.9681,28.9875,9600.0
2005-12-28 12:00:00,44.89,44.92,44.87,44.92,6300.0,29.0069,29.0263,28.994,29.0263,6300.0
2005-12-28 12:05:00,44.92,44.94,44.91,44.93,3600.0,29.0263,29.0392,29.0198,29.0327,3600.0
2005-12-28 12:10:00,44.92,44.92,44.9,44.9,3100.0,29.0263,29.0263,29.0133,29.0133,3100.0
2005-12-28 12:15:00,44.92,44.98,44.92,44.97,5000.0,29.0263,29.065,29.0263,29.0586,5000.0
2005-12-28 12:20:00,44.98,45.0,44.95,44.99,8500.0,29.065,29.078,29.0456,29.0715,8500.0
2005-12-28 12:25:00,44.99,45.01,44.95,44.96,5000.0,29.0715,29.0844,29.0456,29.0521,5000.0
2005-12-28 12:30:00,44.97,45.0,44.97,44.97,5000.0,29.0586,29.078,29.0586,29.0586,5000.0
2005-12-28 12:35:00,44.98,44.98,44.96,44.98,5600.0,29.065,29.065,29.0521,29.065,5600.0
2005-12-28 12:40:00,44.97,44.98,44.89,44.89,7500.0,29.0586,29.065,29.0069,29.0069,7500.0
2005-12-28 12:45:00,44.89,44.89,44.85,44.88,4100.0,29.0069,29.0069,28.981,29.0004,4100.0
2005-12-28 12:50:00,44.89,44.92,44.86,44.92,4500.0,29.0069,29.0263,28.9875,29.0263,4500.0
2005-12-28 12:55:00,44.92,44.96,44.91,44.93,5600.0,29.0263,29.0521,29.0198,29.0327,5600.0
2005-12-28 13:00:00,44.91,44.91,44.88,44.9,5900.0,29.0198,29.0198,29.0004,29.0133,5900.0
2005-12-28 13:05:00,44.9,44.94,44.9,44.91,7400.0,29.0133,29.0392,29.0133,29.0198,7400.0
2005-12-28 13:10:00,44.93,44.97,44.93,44.94,7900.0,29.0327,29.0586,29.0327,29.0392,7900.0
2005-12-28 13:15:00,44.95,44.97,44.94,44.97,8800.0,29.0456,29.0586,29.0392,29.0586,8800.0
2005-12-28 13:20:00,44.96,44.96,44.93,44.96,6900.0,29.0521,29.0521,29.0327,29.0521,6900.0
2005-12-28 13:25:00,44.95,44.99,44.94,44.97,13800.0,29.0456,29.0715,29.0392,29.0586,13800.0
2005-12-28 13:30:00,44.97,45.0,44.96,44.99,6500.0,29.0586,29.078,29.0521,29.0715,6500.0
2005-12-28 13:35:00,44.99,45.01,44.98,45.0,8500.0,29.0715,29.0844,29.065,29.078,8500.0
2005-12-28 13:40:00,45.01,45.03,44.97,44.98,11400.0,29.0844,29.0973,29.0586,29.065,11400.0
2005-12-28 13:45:00,44.98,45.03,44.98,45.02,10100.0,29.065,29.0973,29.065,29.0909,10100.0
2005-12-28 13:50:00,45.02,45.07,45.0,45.03,11100.0,29.0909,29.1232,29.078,29.0973,11100.0
2005-12-28 13:55:00,45.02,45.05,44.97,44.98,8200.0,29.0909,29.1103,29.0586,29.065,8200.0
2005-12-28 14:00:00,44.98,44.98,44.96,44.96,8000.0,29.065,29.065,29.0521,29.0521,8000.0
2005-12-28 14:05:00,44.96,44.97,44.95,44.96,8100.0,29.0521,29.0586,29.0456,29.0521,8100.0
2005-12-28 14:10:00,44.97,44.97,44.92,44.93,5700.0,29.0586,29.0586,29.0263,29.0327,5700.0
2005-12-28 14:15:00,44.92,44.97,44.91,44.97,11500.0,29.0263,29.0586,29.0198,29.0586,11500.0
2005-12-28 14:20:00,44.96,45.01,44.95,44.95,9900.0,29.0521,29.0844,29.0456,29.0456,9900.0
2005-12-28 14:25:00,44.95,45.0,44.95,44.98,10900.0,29.0456,29.078,29.0456,29.065,10900.0
2005-12-28 14:30:00,44.99,45.05,44.98,45.04,20000.0,29.0715,29.1103,29.065,29.1038,20000.0
2005-12-28 14:35:00,45.04,45.06,45.03,45.06,3100.0,29.1038,29.1167,29.0973,29.1167,3100.0
2005-12-28 14:40:00,45.05,45.05,44.93,45.0,16000.0,29.1103,29.1103,29.0327,29.078,16000.0
2005-12-28 14:45:00,44.97,45.01,44.95,44.99,6400.0,29.0586,29.0844,29.0456,29.0715,6400.0
2005-12-28 14:50:00,44.99,45.01,44.99,45.01,11300.0,29.0715,29.0844,29.0715,29.0844,11300.0
2005-12-28 14:55:00,45.0,45.0,44.92,44.95,6600.0,29.078,29.078,29.0263,29.0456,6600.0
2005-12-28 15:00:00,44.95,44.95,44.89,44.91,7400.0,29.0456,29.0456,29.0069,29.0198,7400.0
2005-12-28 15:05:00,44.93,44.93,44.89,44.91,8000.0,29.0327,29.0327,29.0069,29.0198,8000.0
2005-12-28 15:10:00,44.91,44.95,44.91,44.95,5100.0,29.0198,29.0456,29.0198,29.0456,5100.0
2005-12-28 15:15:00,44.94,44.98,44.92,44.98,10100.0,29.0392,29.065,29.0263,29.065,10100.0
2005-12-28 15:20:00,44.99,45.01,44.98,45.01,8800.0,29.0715,29.0844,29.065,29.0844,8800.0
2005-12-28 15:25:00,45.01,45.01,44.95,44.95,9500.0,29.0844,29.0844,29.0456,29.0456,9500.0
2005-12-28 15:30:00,44.95,44.98,44.93,44.96,7500.0,29.0456,29.065,29.0327,29.0521,7500.0
2005-12-28 15:35:00,44.96,44.97,44.92,44.94,8500.0,29.0521,29.0586,29.0263,29.0392,8500.0
2005-12-28 15:40:00,44.93,44.95,44.9,44.91,8400.0,29.0327,29.0456,29.0133,29.0198,8400.0
2005-12-28 15:45:00,44.91,44.93,44.9,44.93,7300.0,29.0198,29.0327,29.0133,29.0327,7300.0
2005-12-28 15:50:00,44.93,44.97,44.92,44.95,15200.0,29.0327,29.0586,29.0263,29.0456,15200.0
2005-12-28 15:55:00,44.94,44.94,44.91,44.92,21800.0,29.0392,29.0392,29.0198,29.0263,21800.0
2005-12-29 09:30:00,45.04,45.2,45.0,45.14,19400.0,29.1038,29.2072,29.078,29.1684,19400.0
2005-12-29 09:35:00,45.18,45.3,45.18,45.25,6800.0,29.1943,29.2718,29.1943,29.2395,6800.0
2005-12-29 09:40:00,45.24,45.41,45.19,45.32,13600.0,29.233,29.3429,29.2007,29.2847,13600.0
2005-12-29 09:45:00,45.31,45.33,45.28,45.32,7000.0,29.2783,29.2912,29.2589,29.2847,7000.0
2005-12-29 09:50:00,45.32,45.38,45.27,45.32,9100.0,29.2847,29.3235,29.2524,29.2847,9100.0
2005-12-29 09:55:00,45.34,45.35,45.28,45.32,5700.0,29.2977,29.3041,29.2589,29.2847,5700.0
2005-12-29 10:00:00,45.28,45.3,45.2,45.22,10100.0,29.2589,29.2718,29.2072,29.2201,10100.0
2005-12-29 10:05:00,45.22,45.31,45.22,45.29,5800.0,29.2201,29.2783,29.2201,29.2653,5800.0
2005-12-29 10:10:00,45.29,45.4,45.29,45.38,16200.0,29.2653,29.3364,29.2653,29.3235,16200.0
2005-12-29 10:15:00,45.4,45.43,45.33,45.33,15200.0,29.3364,29.3558,29.2912,29.2912,15200.0
2005-12-29 10:20:00,45.34,45.36,45.32,45.34,16400.0,29.2977,29.3106,29.2847,29.2977,16400.0
2005-12-29 10:25:00,45.35,45.35,45.22,45.3,18000.0,29.3041,29.3041,29.2201,29.2718,18000.0
2005-12-29 10:30:00,45.26,45.36,45.25,45.31,12300.0,29.246,29.3106,29.2395,29.2783,12300.0
2005-12-29 10:35:00,45.3,45.36,45.28,45.28,12600.0,29.2718,29.3106,29.2589,29.2589,12600.0
2005-12-29 10:40:00,45.27,45.3,45.19,45.3,6500.0,29.2524,29.2718,29.2007,29.2718,6500.0
2005-12-29 10:45:00,45.27,45.27,45.21,45.25,10100.0,29.2524,29.2524,29.2137,29.2395,10100.0
2005-12-29 10:50:00,45.22,45.3,45.22,45.28,6300.0,29.2201,29.2718,29.2201,29.2589,6300.0
2005-12-29 10:55:00,45.29,45.35,45.27,45.35,7000.0,29.2653,29.3041,29.2524,29.3041,7000.0
2005-12-29 11:00:00,45.36,45.54,45.36,45.52,36600.0,29.3106,29.4269,29.3106,29.414,36600.0
2005-12-29 11:05:00,45.52,45.53,45.51,45.53,13800.0,29.414,29.4204,29.4075,29.4204,13800.0
2005-12-29 11:10:00,45.54,45.54,45.5,45.54,8600.0,29.4269,29.4269,29.401,29.4269,8600.0
2005-12-29 11:15:00,45.54,45.63,45.54,45.6,18200.0,29.4269,29.485,29.4269,29.4657,18200.0
2005-12-29 11:20:00,45.62,45.69,45.59,45.68,30300.0,29.4786,29.5238,29.4592,29.5174,30300.0
2005-12-29 11:25:00,45.68,45.8,45.66,45.8,26200.0,29.5174,29.5949,29.5044,29.5949,26200.0
2005-12-29 11:30:00,45.8,45.8,45.77,45.8,46500.0,29.5949,29.5949,29.5755,29.5949,46500.0
2005-12-29 11:35:00,45.8,45.8,45.78,45.78,12800.0,29.5949,29.5949,29.582,29.582,12800.0
2005-12-29 11:40:00,45.78,45.78,45.7,45.75,15700.0,29.582,29.582,29.5303,29.5626,15700.0
2005-12-29 11:45:00,45.74,45.77,45.68,45.7,10500.0,29.5561,29.5755,29.5174,29.5303,10500.0
2005-12-29 11:50:00,45.71,45.72,45.65,45.68,7500.0,29.5367,29.5432,29.498,29.5174,7500.0
2005-12-29 11:55:00,45.7,45.7,45.62,45.63,4800.0,29.5303,29.5303,29.4786,29.485,4800.0
2005-12-29 12:00:00,45.63,45.75,45.63,45.75,9400.0,29.485,29.5626,29.485,29.5626,9400.0
2005-12-29 12:05:00,45.74,45.78,45.74,45.75,14500.0,29.5561,29.582,29.5561,29.5626,14500.0
2005-12-29 12:10:00,45.75,45.76,45.68,45.69,10800.0,29.5626,29.569,29.5174,29.5238,10800.0
2005-12-29 12:15:00,45.69,45.69,45.57,45.59,11200.0,29.5238,29.5238,29.4463,29.4592,11200.0
2005-12-29 12:20:00,45.6,45.61,45.52,45.52,7900.0,29.4657,29.4721,29.414,29.414,7900.0
2005-12-29 12:25:00,45.54,45.54,45.46,45.46,20200.0,29.4269,29.4269,29.3752,29.3752,20200.0
2005-12-29 12:30:00,45.45,45.45,45.41,45.42,6200.0,29.3687,29.3687,29.3429,29.3493,6200.0
2005-12-29 12:35:00,45.41,45.42,45.34,45.38,17000.0,29.3429,29.3493,29.2977,29.3235,17000.0
2005-12-29 12:40:00,45.38,45.38,45.31,45.32,9800.0,29.3235,29.3235,29.2783,29.2847,9800.0
2005-12-29 12:45:00,45.31,45.33,45.31,45.32,10700.0,29.2783,29.2912,29.2783,29.2847,10700.0
2005-12-29 12:50:00,45.32,45.32,45.26,45.29,11300.0,29.2847,29.2847,29.246,29.2653,11300.0
2005-12-29 12:55:00,45.29,45.3,45.28,45.28,5500.0,29.2653,29.2718,29.2589,29.2589,5500.0
2005-12-29 13:00:00,45.3,45.33,45.28,45.33,6300.0,29.2718,29.2912,29.2589,29.2912,6300.0
2005-12-29 13:05:00,45.31,45.32,45.28,45.28,8000.0,29.2783,29.2847,29.2589,29.2589,8000.0
2005-12-29 13:10:00,45.29,45.29,45.28,45.29,2500.0,29.2653,29.2653,29.2589,29.2653,2500.0
2005-12-29 13:15:00,45.28,45.31,45.27,45.3,7200.0,29.2589,29.2783,29.2524,29.2718,7200.0
2005-12-29 13:20:00,45.32,45.32,45.29,45.3,2900.0,29.2847,29.2847,29.2653,29.2718,2900.0
2005-12-29 13:25:00,45.31,45.31,45.23,45.24,7300.0,29.2783,29.2783,29.2266,29.233,7300.0
2005-12-29 13:30:00,45.24,45.24,45.21,45.22,8200.0,29.233,29.233,29.2137,29.2201,8200.0
2005-12-29 13:35:00,45.23,45.23,45.18,45.18,10800.0,29.2266,29.2266,29.1943,29.1943,10800.0
2005-12-29 13:40:00,45.19,45.21,45.19,45.2,3300.0,29.2007,29.2137,29.2007,29.2072,3300.0
2005-12-29 13:45:00,45.2,45.2,45.12,45.12,16200.0,29.2072,29.2072,29.1555,29.1555,16200.0
2005-12-29 13:50:00,45.12,45.14,45.09,45.11,7000.0,29.1555,29.1684,29.1361,29.149,7000.0
2005-12-29 13:55:00,45.12,45.12,45.05,45.09,8200.0,29.1555,29.1555,29.1103,29.1361,8200.0
2005-12-29 14:00:00,45.09,45.09,45.05,45.09,3100.0,29.1361,29.1361,29.1103,29.1361,3100.0
2005-12-29 14:05:00,45.1,45.16,45.05,45.07,13000.0,29.1426,29.1813,29.1103,29.1232,13000.0
2005-12-29 14:10:00,45.09,45.1,45.06,45.1,18700.0,29.1361,29.1426,29.1167,29.1426,18700.0
2005-12-29 14:15:00,45.1,45.14,45.09,45.14,10900.0,29.1426,29.1684,29.1361,29.1684,10900.0
2005-12-29 14:20:00,45.14,45.17,45.14,45.16,4200.0,29.1684,29.1878,29.1684,29.1813,4200.0
2005-12-29 14:25:00,45.17,45.2,45.14,45.2,6300.0,29.1878,29.2072,29.1684,29.2072,6300.0
2005-12-29 14:30:00,45.2,45.29,45.2,45.23,13600.0,29.2072,29.2653,29.2072,29.2266,13600.0
2005-12-29 14:35:00,45.22,45.25,45.22,45.23,7400.0,29.2201,29.2395,29.2201,29.2266,7400.0
2005-12-29 14:40:00,45.22,45.24,45.2,45.23,3500.0,29.2201,29.233,29.2072,29.2266,3500.0
2005-12-29 14:45:00,45.22,45.24,45.19,45.23,4900.0,29.2201,29.233,29.2007,29.2266,4900.0
2005-12-29 14:50:00,45.23,45.25,45.2,45.25,7800.0,29.2266,29.2395,29.2072,29.2395,7800.0
2005-12-29 14:55:00,45.25,45.25,45.22,45.22,5900.0,29.2395,29.2395,29.2201,29.2201,5900.0
2005-12-29 15:00:00,45.22,45.22,45.2,45.21,3500.0,29.2201,29.2201,29.2072,29.2137,3500.0
2005-12-29 15:05:00,45.21,45.22,45.18,45.2,7800.0,29.2137,29.2201,29.1943,29.2072,7800.0
2005-12-29 15:10:00,45.2,45.2,45.07,45.08,16400.0,29.2072,29.2072,29.1232,29.1296,16400.0
2005-12-29 15:15:00,45.07,45.08,45.0,45.04,14600.0,29.1232,29.1296,29.078,29.1038,14600.0
2005-12-29 15:20:00,45.03,45.05,44.95,45.01,10100.0,29.0973,29.1103,29.0456,29.0844,10100.0
2005-12-29 15:25:00,45.01,45.01,44.94,44.99,14200.0,29.0844,29.0844,29.0392,29.0715,14200.0
2005-12-29 15:30:00,44.99,45.05,44.98,45.0,15100.0,29.0715,29.1103,29.065,29.078,15100.0
2005-12-29 15:35:00,44.99,45.03,44.97,44.99,26000.0,29.0715,29.0973,29.0586,29.0715,26000.0
2005-12-29 15:40:00,45.03,45.04,44.96,44.99,13100.0,29.0973,29.1038,29.0521,29.0715,13100.0
2005-12-29 15:45:00,44.99,45.04,44.96,45.02,16800.0,29.0715,29.1038,29.0521,29.0909,16800.0
2005-12-29 15:50:00,45.02,45.04,44.96,44.96,14900.0,29.0909,29.1038,29.0521,29.0521,14900.0
2005-12-29 15:55:00,44.97,45.01,44.97,44.98,17200.0,29.0586,29.0844,29.0586,29.065,17200.0
2005-12-30 09:30:00,44.9,45.1,44.8,44.88,28000.0,29.0133,29.1426,28.9487,29.0004,28000.0
2005-12-30 09:35:00,44.84,44.85,44.53,44.54,15300.0,28.9746,28.981,28.7743,28.7807,15300.0
2005-12-30 09:40:00,44.53,44.7,44.53,44.68,21700.0,28.7743,28.8841,28.7743,28.8712,21700.0
2005-12-30 09:45:00,44.72,44.78,44.68,44.69,11300.0,28.897,28.9358,28.8712,28.8776,11300.0
2005-12-30 09:50:00,44.68,44.71,44.67,44.69,4700.0,28.8712,28.8906,28.8647,28.8776,4700.0
2005-12-30 09:55:00,44.68,44.76,44.63,44.76,10400.0,28.8712,28.9229,28.8389,28.9229,10400.0
2005-12-30 10:00:00,44.75,44.78,44.7,44.7,6500.0,28.9164,28.9358,28.8841,28.8841,6500.0
2005-12-30 10:05:00,44.73,44.76,44.71,44.76,6200.0,28.9035,28.9229,28.8906,28.9229,6200.0
2005-12-30 10:10:00,44.76,44.8,44.71,44.74,3700.0,28.9229,28.9487,28.8906,28.9099,3700.0
2005-12-30 10:15:00,44.77,44.8,44.74,44.79,7400.0,28.9293,28.9487,28.9099,28.9423,7400.0
2005-12-30 10:20:00,44.78,44.79,44.73,44.74,9000.0,28.9358,28.9423,28.9035,28.9099,9000.0
2005-12-30 10:25:00,44.73,44.77,44.71,44.77,5800.0,28.9035,28.9293,28.8906,28.9293,5800.0
2005-12-30 10:30:00,44.75,44.8,44.74,44.8,3200.0,28.9164,28.9487,28.9099,28.9487,3200.0
2005-12-30 10:35:00,44.8,44.85,44.76,44.83,10800.0,28.9487,28.981,28.9229,28.9681,10800.0
2005-12-30 10:40:00,44.83,44.87,44.78,44.83,6400.0,28.9681,28.994,28.9358,28.9681,6400.0
2005-12-30 10:45:00,44.83,44.85,44.8,44.82,4100.0,28.9681,28.981,28.9487,28.9616,4100.0
2005-12-30 10:50:00,44.82,44.82,44.8,44.8,1500.0,28.9616,28.9616,28.9487,28.9487,1500.0
2005-12-30 10:55:00,44.82,44.89,44.76,44.86,9400.0,28.9616,29.0069,28.9229,28.9875,9400.0
2005-12-30 11:00:00,44.85,44.85,44.78,44.81,3200.0,28.981,28.981,28.9358,28.9552,3200.0
2005-12-30 11:05:00,44.83,44.83,44.77,44.83,6000.0,28.9681,28.9681,28.9293,28.9681,6000.0
2005-12-30 11:10:00,44.82,44.93,44.82,44.89,15300.0,28.9616,29.0327,28.9616,29.0069,15300.0
2005-12-30 11:15:00,44.91,44.91,44.85,44.85,2500.0,29.0198,29.0198,28.981,28.981,2500.0
2005-12-30 11:20:00,44.87,44.88,44.82,44.83,2400.0,28.994,29.0004,28.9616,28.9681,2400.0
2005-12-30 11:25:00,44.84,44.92,44.84,44.87,3500.0,28.9746,29.0263,28.9746,28.994,3500.0
2005-12-30 11:30:00,44.87,44.9,44.87,44.88,2400.0,28.994,29.0133,28.994,29.0004,2400.0
2005-12-30 11:35:00,44.89,44.93,44.88,44.9,4600.0,29.0069,29.0327,29.0004,29.0133,4600.0
2005-12-30 11:40:00,44.89,44.89,44.81,44.82,3700.0,29.0069,29.0069,28.9552,28.9616,3700.0
2005-12-30 11:45:00,44.81,44.84,44.81,44.83,2200.0,28.9552,28.9746,28.9552,28.9681,2200.0
2005-12-30 11:50:00,44.84,44.85,44.79,44.8,3100.0,28.9746,28.981,28.9423,28.9487,3100.0
2005-12-30 11:55:00,44.79,44.83,44.79,44.82,2500.0,28.9423,28.9681,28.9423,28.9616,2500.0
2005-12-30 12:00:00,44.82,44.83,44.8,44.83,9200.0,28.9616,28.9681,28.9487,28.9681,9200.0
2005-12-30 12:05:00,44.81,44.81,44.76,44.77,4100.0,28.9552,28.9552,28.9229,28.9293,4100.0
2005-12-30 12:10:00,44.78,44.82,44.78,44.82,2400.0,28.9358,28.9616,28.9358,28.9616,2400.0
2005-12-30 12:15:00,44.82,44.82,44.8,44.82,1400.0,28.9616,28.9616,28.9487,28.9616,1400.0
2005-12-30 12:20:00,44.81,44.86,44.81,44.86,2800.0,28.9552,28.9875,28.9552,28.9875,2800.0
2005-12-30 12:25:00,44.86,44.89,44.84,44.85,3700.0,28.9875,29.0069,28.9746,28.981,3700.0
2005-12-30 12:30:00,44.87,44.89,44.8,44.8,7800.0,28.994,29.0069,28.9487,28.9487,7800.0
2005-12-30 12:35:00,44.81,44.82,44.81,44.81,4400.0,28.9552,28.9616,28.9552,28.9552,4400.0
2005-12-30 12:40:00,44.81,44.83,44.81,44.81,1100.0,28.9552,28.9681,28.9552,28.9552,1100.0
2005-12-30 12:45:00,44.81,44.84,44.8,44.81,3700.0,28.9552,28.9746,28.9487,28.9552,3700.0
2005-12-30 12:50:00,44.81,44.83,44.79,44.82,2400.0,28.9552,28.9681,28.9423,28.9616,2400.0
2005-12-30 12:55:00,44.82,44.85,44.8,44.85,5400.0,28.9616,28.981,28.9487,28.981,5400.0
2005-12-30 13:00:00,44.84,44.84,44.82,44.84,2200.0,28.9746,28.9746,28.9616,28.9746,2200.0
2005-12-30 13:05:00,44.83,44.84,44.8,44.8,1400.0,28.9681,28.9746,28.9487,28.9487,1400.0
2005-12-30 13:10:00,44.8,44.82,44.8,44.82,2000.0,28.9487,28.9616,28.9487,28.9616,2000.0
2005-12-30 13:15:00,44.85,44.85,44.81,44.84,4300.0,28.981,28.981,28.9552,28.9746,4300.0
2005-12-30 13:20:00,44.82,44.82,44.78,44.8,2600.0,28.9616,28.9616,28.9358,28.9487,2600.0
2005-12-30 13:25:00,44.82,44.85,44.8,44.85,2800.0,28.9616,28.981,28.9487,28.981,2800.0
2005-12-30 13:30:00,44.84,44.85,44.81,44.81,1800.0,28.9746,28.981,28.9552,28.9552,1800.0
2005-12-30 13:35:00,44.8,44.85,44.77,44.84,4500.0,28.9487,28.981,28.9293,28.9746,4500.0
2005-12-30 13:40:00,44.84,44.84,44.8,44.82,2100.0,28.9746,28.9746,28.9487,28.9616,2100.0
2005-12-30 13:45:00,44.81,44.82,44.81,44.81,5600.0,28.9552,28.9616,28.9552,28.9552,5600.0
2005-12-30 13:50:00,44.8,44.84,44.77,44.81,6600.0,28.9487,28.9746,28.9293,28.9552,6600.0
2005-12-30 13:55:00,44.82,44.86,44.82,44.85,6100.0,28.9616,28.9875,28.9616,28.981,6100.0
2005-12-30 14:00:00,44.84,44.88,44.83,44.86,4900.0,28.9746,29.0004,28.9681,28.9875,4900.0
2005-12-30 14:05:00,44.86,44.98,44.86,44.92,10000.0,28.9875,29.065,28.9875,29.0263,10000.0
2005-12-30 14:10:00,44.92,44.93,44.91,44.91,3100.0,29.0263,29.0327,29.0198,29.0198,3100.0
2005-12-30 14:15:00,44.91,44.92,44.91,44.91,6300.0,29.0198,29.0263,29.0198,29.0198,6300.0
2005-12-30 14:20:00,44.9,44.94,44.89,44.91,6500.0,29.0133,29.0392,29.0069,29.0198,6500.0
2005-12-30 14:25:00,44.91,44.96,44.88,44.96,10900.0,29.0198,29.0521,29.0004,29.0521,10900.0
2005-12-30 14:30:00,44.95,44.96,44.89,44.91,5900.0,29.0456,29.0521,29.0069,29.0198,5900.0
2005-12-30 14:35:00,44.94,44.97,44.93,44.97,3100.0,29.0392,29.0586,29.0327,29.0586,3100.0
2005-12-30 14:40:00,44.97,44.97,44.95,44.95,4300.0,29.0586,29.0586,29.0456,29.0456,4300.0
2005-12-30 14:45:00,44.94,44.99,44.94,44.94,12500.0,29.0392,29.0715,29.0392,29.0392,12500.0
2005-12-30 14:50:00,44.95,44.99,44.88,44.96,12200.0,29.0456,29.0715,29.0004,29.0521,12200.0
2005-12-30 14:55:00,44.98,44.99,44.94,44.94,8800.0,29.065,29.0715,29.0392,29.0392,8800.0
2005-12-30 15:00:00,44.94,44.94,44.88,44.88,6000.0,29.0392,29.0392,29.0004,29.0004,6000.0
2005-12-30 15:05:00,44.89,44.89,44.84,44.89,7700.0,29.0069,29.0069,28.9746,29.0069,7700.0
2005-12-30 15:10:00,44.89,45.0,44.88,44.95,5600.0,29.0069,29.078,29.0004,29.0456,5600.0
2005-12-30 15:15:00,44.96,45.01,44.95,45.0,11300.0,29.0521,29.0844,29.0456,29.078,11300.0
2005-12-30 15:20:00,45.0,45.08,45.0,45.07,5200.0,29.078,29.1296,29.078,29.1232,5200.0
2005-12-30 15:25:00,45.07,45.08,45.02,45.03,8100.0,29.1232,29.1296,29.0909,29.0973,8100.0
2005-12-30 15:30:00,45.02,45.03,44.97,45.03,10000.0,29.0909,29.0973,29.0586,29.0973,10000.0
2005-12-30 15:35:00,45.03,45.04,44.97,44.97,8900.0,29.0973,29.1038,29.0586,29.0586,8900.0
2005-12-30 15:40:00,44.98,45.16,44.98,45.1,34500.0,29.065,29.1813,29.065,29.1426,34500.0
2005-12-30 15:45:00,45.1,45.1,45.0,45.01,24200.0,29.1426,29.1426,29.078,29.0844,24200.0
2005-12-30 15:50:00,44.99,45.01,44.83,44.87,36400.0,29.0715,29.0844,28.9681,28.994,36400.0
2005-12-30 15:55:00,44.87,44.93,44.84,44.87,56300.0,28.994,29.0327,28.9746,28.994,56300.0
2006-01-03 09:30:00,45.0,45.0,44.85,44.85,52400.0,29.078,29.078,28.981,28.981,52400.0
2006-01-03 09:35:00,44.85,44.9,44.36,44.57,40300.0,28.981,29.0133,28.6644,28.8001,40300.0
2006-01-03 09:40:00,44.55,44.55,43.91,44.01,63700.0,28.7872,28.7872,28.3736,28.4382,63700.0
2006-01-03 09:45:00,44.0,44.01,43.07,43.4,173100.0,28.4318,28.4382,27.8308,28.0441,173100.0
2006-01-03 09:50:00,43.4,43.7,43.38,43.63,74100.0,28.0441,28.2379,28.0311,28.1927,74100.0
2006-01-03 09:55:00,43.63,43.63,43.5,43.56,51400.0,28.1927,28.1927,28.1087,28.1475,51400.0
2006-01-03 10:00:00,43.56,43.56,43.27,43.27,81400.0,28.1475,28.1475,27.9601,27.9601,81400.0
2006-01-03 10:05:00,43.27,43.3,43.0,43.0,74400.0,27.9601,27.9795,27.7856,27.7856,74400.0
2006-01-03 10:10:00,42.95,42.99,42.69,42.94,165100.0,27.7533,27.7791,27.5853,27.7468,165100.0
2006-01-03 10:15:00,42.93,43.04,42.83,43.04,54800.0,27.7404,27.8114,27.6758,27.8114,54800.0
2006-01-03 10:20:00,43.04,43.05,42.8,42.88,51000.0,27.8114,27.8179,27.6564,27.7081,51000.0
2006-01-03 10:25:00,42.88,42.92,42.86,42.92,42600.0,27.7081,27.7339,27.6951,27.7339,42600.0
2006-01-03 10:30:00,42.93,42.94,42.58,42.63,57300.0,27.7404,27.7468,27.5142,27.5465,57300.0
2006-01-03 10:35:00,42.66,42.77,42.6,42.73,66100.0,27.5659,27.637,27.5271,27.6111,66100.0
2006-01-03 10:40:00,42.73,42.84,42.66,42.69,38300.0,27.6111,27.6822,27.5659,27.5853,38300.0
2006-01-03 10:45:00,42.66,42.8,42.66,42.8,25900.0,27.5659,27.6564,27.5659,27.6564,25900.0
2006-01-03 10:50:00,42.81,42.84,42.71,42.74,34600.0,27.6628,27.6822,27.5982,27.6176,34600.0
2006-01-03 10:55:00,42.75,42.81,42.7,42.78,38100.0,27.6241,27.6628,27.5917,27.6434,38100.0
2006-01-03 11:00:00,42.78,42.91,42.78,42.9,59700.0,27.6434,27.7274,27.6434,27.721,59700.0
2006-01-03 11:05:00,42.9,43.0,42.89,43.0,38800.0,27.721,27.7856,27.7145,27.7856,38800.0
2006-01-03 11:10:00,43.04,43.05,42.81,42.83,41100.0,27.8114,27.8179,27.6628,27.6758,41100.0
2006-01-03 11:15:00,42.79,42.95,42.79,42.95,55500.0,27.6499,27.7533,27.6499,27.7533,55500.0
2006-01-03 11:20:00,42.95,43.01,42.89,43.01,53900.0,27.7533,27.7921,27.7145,27.7921,53900.0
2006-01-03 11:25:00,43.01,43.08,42.97,43.05,54800.0,27.7921,27.8373,27.7662,27.8179,54800.0
2006-01-03 11:30:00,43.08,43.13,43.07,43.13,42100.0,27.8373,27.8696,27.8308,27.8696,42100.0
2006-01-03 11:35:00,43.09,43.2,43.03,43.13,32600.0,27.8438,27.9148,27.805,27.8696,32600.0
2006-01-03 11:40:00,43.11,43.19,43.11,43.17,26400.0,27.8567,27.9084,27.8567,27.8955,26400.0
2006-01-03 11:45:00,43.16,43.25,43.13,43.22,30500.0,27.889,27.9471,27.8696,27.9278,30500.0
2006-01-03 11:50:00,43.21,43.23,43.18,43.22,28100.0,27.9213,27.9342,27.9019,27.9278,28100.0
2006-01-03 11:55:00,43.25,43.38,43.25,43.34,46500.0,27.9471,28.0311,27.9471,28.0053,46500.0
2006-01-03 12:00:00,43.35,43.35,43.27,43.28,64600.0,28.0118,28.0118,27.9601,27.9665,64600.0
2006-01-03 12:05:00,43.28,43.38,43.26,43.36,64500.0,27.9665,28.0311,27.9536,28.0182,64500.0
2006-01-03 12:10:00,43.38,43.38,43.23,43.23,26500.0,28.0311,28.0311,27.9342,27.9342,26500.0
2006-01-03 12:15:00,43.24,43.29,43.17,43.19,24000.0,27.9407,27.973,27.8955,27.9084,24000.0
2006-01-03 12:20:00,43.19,43.23,43.17,43.2,17300.0,27.9084,27.9342,27.8955,27.9148,17300.0
2006-01-03 12:25:00,43.2,43.22,43.17,43.17,22400.0,27.9148,27.9278,27.8955,27.8955,22400.0
2006-01-03 12:30:00,43.17,43.19,43.05,43.17,51500.0,27.8955,27.9084,27.8179,27.8955,51500.0
2006-01-03 12:35:00,43.17,43.24,43.17,43.21,38500.0,27.8955,27.9407,27.8955,27.9213,38500.0
2006-01-03 12:40:00,43.21,43.21,43.08,43.13,35900.0,27.9213,27.9213,27.8373,27.8696,35900.0
2006-01-03 12:45:00,43.14,43.16,43.04,43.12,30200.0,27.8761,27.889,27.8114,27.8631,30200.0
2006-01-03 12:50:00,43.13,43.13,43.0,43.05,31100.0,27.8696,27.8696,27.7856,27.8179,31100.0
2006-01-03 12:55:00,43.01,43.03,42.93,42.95,22000.0,27.7921,27.805,27.7404,27.7533,22000.0
2006-01-03 13:00:00,42.95,42.97,42.87,42.95,31200.0,27.7533,27.7662,27.7016,27.7533,31200.0
2006-01-03 13:05:00,42.94,42.97,42.9,42.95,18400.0,27.7468,27.7662,27.721,27.7533,18400.0
2006-01-03 13:10:00,42.95,42.95,42.87,42.9,27900.0,27.7533,27.7533,27.7016,27.721,27900.0
2006-01-03 13:15:00,42.89,42.94,42.89,42.9,46400.0,27.7145,27.7468,27.7145,27.721,46400.0
2006-01-03 13:20:00,42.9,43.0,42.9,42.94,39100.0,27.721,27.7856,27.721,27.7468,39100.0
2006-01-03 13:25:00,42.95,43.0,42.92,42.94,24100.0,27.7533,27.7856,27.7339,27.7468,24100.0
2006-01-03 13:30:00,42.95,43.02,42.94,43.0,75800.0,27.7533,27.7985,27.7468,27.7856,75800.0
2006-01-03 13:35:00,42.99,43.08,42.97,43.07,40900.0,27.7791,27.8373,27.7662,27.8308,40900.0
2006-01-03 13:40:00,43.08,43.13,43.03,43.13,24400.0,27.8373,27.8696,27.805,27.8696,24400.0
2006-01-03 13:45:00,43.13,43.25,43.13,43.2,31400.0,27.8696,27.9471,27.8696,27.9148,31400.0
2006-01-03 13:50:00,43.19,43.2,43.07,43.11,32500.0,27.9084,27.9148,27.8308,27.8567,32500.0
2006-01-03 13:55:00,43.13,43.14,43.02,43.05,24500.0,27.8696,27.8761,27.7985,27.8179,24500.0
2006-01-03 14:00:00,43.07,43.29,43.07,43.29,56700.0,27.8308,27.973,27.8308,27.973,56700.0
2006-01-03 14:05:00,43.3,43.39,43.25,43.39,71200.0,27.9795,28.0376,27.9471,28.0376,71200.0
2006-01-03 14:10:00,43.39,43.39,43.22,43.23,39800.0,28.0376,28.0376,27.9278,27.9342,39800.0
2006-01-03 14:15:00,43.23,43.23,43.08,43.16,30600.0,27.9342,27.9342,27.8373,27.889,30600.0
2006-01-03 14:20:00,43.12,43.14,42.94,43.0,34300.0,27.8631,27.8761,27.7468,27.7856,34300.0
2006-01-03 14:25:00,43.03,43.14,43.01,43.14,37200.0,27.805,27.8761,27.7921,27.8761,37200.0
2006-01-03 14:30:00,43.14,43.18,43.1,43.15,45700.0,27.8761,27.9019,27.8502,27.8825,45700.0
2006-01-03 14:35:00,43.14,43.16,43.11,43.12,31700.0,27.8761,27.889,27.8567,27.8631,31700.0
2006-01-03 14:40:00,43.13,43.14,43.05,43.11,25200.0,27.8696,27.8761,27.8179,27.8567,25200.0
2006-01-03 14:45:00,43.14,43.21,43.11,43.18,27600.0,27.8761,27.9213,27.8567,27.9019,27600.0
2006-01-03 14:50:00,43.18,43.25,43.18,43.23,30300.0,27.9019,27.9471,27.9019,27.9342,30300.0
2006-01-03 14:55:00,43.23,43.38,43.2,43.38,37200.0,27.9342,28.0311,27.9148,28.0311,37200.0
2006-01-03 15:00:00,43.38,43.5,43.37,43.49,75700.0,28.0311,28.1087,28.0247,28.1022,75700.0
2006-01-03 15:05:00,43.5,43.59,43.49,43.54,67800.0,28.1087,28.1668,28.1022,28.1345,67800.0
2006-01-03 15:10:00,43.53,43.58,43.47,43.52,33900.0,28.1281,28.1604,28.0893,28.1216,33900.0
2006-01-03 15:15:00,43.49,43.49,43.41,43.41,38800.0,28.1022,28.1022,28.0505,28.0505,38800.0
2006-01-03 15:20:00,43.4,43.44,43.35,43.42,54800.0,28.0441,28.0699,28.0118,28.057,54800.0
2006-01-03 15:25:00,43.42,43.42,43.28,43.31,43600.0,28.057,28.057,27.9665,27.9859,43600.0
2006-01-03 15:30:00,43.31,43.47,43.31,43.41,68900.0,27.9859,28.0893,27.9859,28.0505,68900.0
2006-01-03 15:35:00,43.41,43.44,43.39,43.44,67800.0,28.0505,28.0699,28.0376,28.0699,67800.0
2006-01-03 15:40:00,43.43,43.48,43.42,43.44,77600.0,28.0635,28.0958,28.057,28.0699,77600.0
2006-01-03 15:45:00,43.43,43.45,43.39,43.45,53300.0,28.0635,28.0764,28.0376,28.0764,53300.0
2006-01-03 15:50:00,43.46,43.48,43.42,43.43,59300.0,28.0828,28.0958,28.057,28.0635,59300.0
2006-01-03 15:55:00,43.43,43.46,43.41,43.44,93800.0,28.0635,28.0828,28.0505,28.0699,93800.0
2006-01-04 09:30:00,43.64,43.78,43.58,43.78,56100.0,28.1992,28.2896,28.1604,28.2896,56100.0
2006-01-04 09:35:00,43.78,43.97,43.77,43.97,38200.0,28.2896,28.4124,28.2832,28.4124,38200.0
2006-01-04 09:40:00,43.87,43.96,43.64,43.96,55000.0,28.3478,28.4059,28.1992,28.4059,55000.0
2006-01-04 09:45:00,43.96,44.06,43.75,43.79,46300.0,28.4059,28.4705,28.2702,28.2961,46300.0
2006-01-04 09:50:00,43.79,43.9,43.74,43.75,16800.0,28.2961,28.3672,28.2638,28.2702,16800.0
2006-01-04 09:55:00,43.77,43.82,43.76,43.79,59200.0,28.2832,28.3155,28.2767,28.2961,59200.0
2006-01-04 10:00:00,43.78,43.84,43.73,43.74,23300.0,28.2896,28.3284,28.2573,28.2638,23300.0
2006-01-04 10:05:00,43.79,43.96,43.73,43.91,43800.0,28.2961,28.4059,28.2573,28.3736,43800.0
2006-01-04 10:10:00,43.93,44.0,43.85,43.99,40400.0,28.3865,28.4318,28.3349,28.4253,40400.0
2006-01-04 10:15:00,44.0,44.12,43.98,44.11,41100.0,28.4318,28.5093,28.4189,28.5029,41100.0
2006-01-04 10:20:00,44.11,44.14,44.04,44.06,48700.0,28.5029,28.5222,28.4576,28.4705,48700.0
2006-01-04 10:25:00,44.06,44.08,43.88,43.9,48800.0,28.4705,28.4835,28.3542,28.3672,48800.0
2006-01-04 10:30:00,43.9,44.08,43.9,44.06,32600.0,28.3672,28.4835,28.3672,28.4705,32600.0
2006-01-04 10:35:00,44.05,44.06,43.9,43.9,24700.0,28.4641,28.4705,28.3672,28.3672,24700.0
2006-01-04 10:40:00,43.89,44.01,43.87,43.96,42100.0,28.3607,28.4382,28.3478,28.4059,42100.0
2006-01-04 10:45:00,43.96,43.96,43.87,43.89,84400.0,28.4059,28.4059,28.3478,28.3607,84400.0
2006-01-04 10:50:00,43.88,43.93,43.81,43.86,27400.0,28.3542,28.3865,28.309,28.3413,27400.0
2006-01-04 10:55:00,43.87,43.87,43.8,43.82,14700.0,28.3478,28.3478,28.3025,28.3155,14700.0
2006-01-04 11:00:00,43.83,43.88,43.82,43.82,40600.0,28.3219,28.3542,28.3155,28.3155,40600.0
2006-01-04 11:05:00,43.82,43.87,43.79,43.79,23200.0,28.3155,28.3478,28.2961,28.2961,23200.0
2006-01-04 11:10:00,43.8,43.83,43.72,43.73,31500.0,28.3025,28.3219,28.2508,28.2573,31500.0
2006-01-04 11:15:00,43.74,43.75,43.7,43.71,35000.0,28.2638,28.2702,28.2379,28.2444,35000.0
2006-01-04 11:20:00,43.72,43.78,43.7,43.73,33900.0,28.2508,28.2896,28.2379,28.2573,33900.0
2006-01-04 11:25:00,43.74,43.76,43.7,43.74,41100.0,28.2638,28.2767,28.2379,28.2638,41100.0
2006-01-04 11:30:00,43.73,43.79,43.7,43.75,32200.0,28.2573,28.2961,28.2379,28.2702,32200.0
2006-01-04 11:35:00,43.76,43.79,43.74,43.76,15100.0,28.2767,28.2961,28.2638,28.2767,15100.0
2006-01-04 11:40:00,43.77,43.81,43.74,43.81,16200.0,28.2832,28.309,28.2638,28.309,16200.0
2006-01-04 11:45:00,43.8,43.9,43.78,43.89,22900.0,28.3025,28.3672,28.2896,28.3607,22900.0
2006-01-04 11:50:00,43.87,43.9,43.84,43.9,13200.0,28.3478,28.3672,28.3284,28.3672,13200.0
2006-01-04 11:55:00,43.9,43.98,43.9,43.96,21600.0,28.3672,28.4189,28.3672,28.4059,21600.0
2006-01-04 12:00:00,43.96,43.96,43.85,43.95,15100.0,28.4059,28.4059,28.3349,28.3995,15100.0
2006-01-04 12:05:00,43.93,44.0,43.92,43.95,13200.0,28.3865,28.4318,28.3801,28.3995,13200.0
2006-01-04 12:10:00,43.98,44.0,43.95,43.96,37400.0,28.4189,28.4318,28.3995,28.4059,37400.0
2006-01-04 12:15:00,43.96,43.96,43.87,43.87,27100.0,28.4059,28.4059,28.3478,28.3478,27100.0
2006-01-04 12:20:00,43.88,43.88,43.82,43.83,20000.0,28.3542,28.3542,28.3155,28.3219,20000.0
2006-01-04 12:25:00,43.83,43.86,43.82,43.84,23300.0,28.3219,28.3413,28.3155,28.3284,23300.0
2006-01-04 12:30:00,43.85,43.88,43.82,43.85,15900.0,28.3349,28.3542,28.3155,28.3349,15900.0
2006-01-04 12:35:00,43.85,43.88,43.82,43.82,17500.0,28.3349,28.3542,28.3155,28.3155,17500.0
2006-01-04 12:40:00,43.83,43.87,43.82,43.82,20900.0,28.3219,28.3478,28.3155,28.3155,20900.0
2006-01-04 12:45:00,43.83,43.84,43.74,43.74,29500.0,28.3219,28.3284,28.2638,28.2638,29500.0
2006-01-04 12:50:00,43.74,43.85,43.74,43.84,10200.0,28.2638,28.3349,28.2638,28.3284,10200.0
2006-01-04 12:55:00,43.83,43.84,43.79,43.79,21300.0,28.3219,28.3284,28.2961,28.2961,21300.0
2006-01-04 13:00:00,43.8,43.8,43.71,43.73,38900.0,28.3025,28.3025,28.2444,28.2573,38900.0
2006-01-04 13:05:00,43.74,43.78,43.72,43.76,5500.0,28.2638,28.2896,28.2508,28.2767,5500.0
2006-01-04 13:10:00,43.75,43.75,43.65,43.7,33000.0,28.2702,28.2702,28.2056,28.2379,33000.0
2006-01-04 13:15:00,43.7,43.77,43.7,43.73,8000.0,28.2379,28.2832,28.2379,28.2573,8000.0
2006-01-04 13:20:00,43.72,43.74,43.71,43.73,7000.0,28.2508,28.2638,28.2444,28.2573,7000.0
2006-01-04 13:25:00,43.73,43.74,43.7,43.73,19200.0,28.2573,28.2638,28.2379,28.2573,19200.0
2006-01-04 13:30:00,43.71,43.74,43.63,43.63,23200.0,28.2444,28.2638,28.1927,28.1927,23200.0
2006-01-04 13:35:00,43.63,43.67,43.6,43.62,28700.0,28.1927,28.2185,28.1733,28.1862,28700.0
2006-01-04 13:40:00,43.62,43.67,43.61,43.67,22000.0,28.1862,28.2185,28.1798,28.2185,22000.0
2006-01-04 13:45:00,43.67,43.67,43.6,43.6,27900.0,28.2185,28.2185,28.1733,28.1733,27900.0
2006-01-04 13:50:00,43.6,43.6,43.53,43.55,42100.0,28.1733,28.1733,28.1281,28.141,42100.0
2006-01-04 13:55:00,43.55,43.61,43.55,43.56,12500.0,28.141,28.1798,28.141,28.1475,12500.0
2006-01-04 14:00:00,43.58,43.6,43.52,43.58,24700.0,28.1604,28.1733,28.1216,28.1604,24700.0
2006-01-04 14:05:00,43.59,43.62,43.53,43.55,30300.0,28.1668,28.1862,28.1281,28.141,30300.0
2006-01-04 14:10:00,43.54,43.57,43.46,43.46,25000.0,28.1345,28.1539,28.0828,28.0828,25000.0
2006-01-04 14:15:00,43.46,43.55,43.46,43.48,43700.0,28.0828,28.141,28.0828,28.0958,43700.0
2006-01-04 14:20:00,43.48,43.52,43.48,43.49,27100.0,28.0958,28.1216,28.0958,28.1022,27100.0
2006-01-04 14:25:00,43.49,43.55,43.47,43.55,23600.0,28.1022,28.141,28.0893,28.141,23600.0
2006-01-04 14:30:00,43.55,43.55,43.51,43.54,27400.0,28.141,28.141,28.1152,28.1345,27400.0
2006-01-04 14:35:00,43.54,43.6,43.48,43.57,26300.0,28.1345,28.1733,28.0958,28.1539,26300.0
2006-01-04 14:40:00,43.58,43.68,43.56,43.67,30100.0,28.1604,28.225,28.1475,28.2185,30100.0
2006-01-04 14:45:00,43.67,43.71,43.66,43.68,25600.0,28.2185,28.2444,28.2121,28.225,25600.0
2006-01-04 14:50:00,43.69,43.72,43.69,43.71,14300.0,28.2315,28.2508,28.2315,28.2444,14300.0
2006-01-04 14:55:00,43.7,43.72,43.67,43.69,25600.0,28.2379,28.2508,28.2185,28.2315,25600.0
2006-01-04 15:00:00,43.68,43.69,43.66,43.68,22900.0,28.225,28.2315,28.2121,28.225,22900.0
2006-01-04 15:05:00,43.68,43.68,43.66,43.67,28600.0,28.225,28.225,28.2121,28.2185,28600.0
2006-01-04 15:10:00,43.67,43.69,43.66,43.69,13700.0,28.2185,28.2315,28.2121,28.2315,13700.0
2006-01-04 15:15:00,43.68,43.7,43.67,43.68,20000.0,28.225,28.2379,28.2185,28.225,20000.0
2006-01-04 15:20:00,43.69,43.71,43.68,43.71,57200.0,28.2315,28.2444,28.225,28.2444,57200.0
2006-01-04 15:25:00,43.72,43.75,43.7,43.7,37500.0,28.2508,28.2702,28.2379,28.2379,37500.0
2006-01-04 15:30:00,43.7,43.76,43.68,43.68,48900.0,28.2379,28.2767,28.225,28.225,48900.0
2006-01-04 15:35:00,43.69,43.69,43.6,43.6,42800.0,28.2315,28.2315,28.1733,28.1733,42800.0
2006-01-04 15:40:00,43.61,43.64,43.57,43.63,54200.0,28.1798,28.1992,28.1539,28.1927,54200.0
2006-01-04 15:45:00,43.62,43.66,43.58,43.58,49900.0,28.1862,28.2121,28.1604,28.1604,49900.0
2006-01-04 15:50:00,43.59,43.64,43.59,43.63,61800.0,28.1668,28.1992,28.1668,28.1927,61800.0
2006-01-04 15:55:00,43.63,43.67,43.56,43.59,67400.0,28.1927,28.2185,28.1475,28.1668,67400.0
2006-01-05 09:30:00,43.48,43.49,43.48,43.48,37000.0,28.0958,28.1022,28.0958,28.0958,37000.0
2006-01-05 09:35:00,43.49,43.49,43.24,43.41,39000.0,28.1022,28.1022,27.9407,28.0505,39000.0
2006-01-05 09:40:00,43.42,43.43,43.1,43.16,27000.0,28.057,28.0635,27.8502,27.889,27000.0
2006-01-05 09:45:00,43.12,43.2,43.03,43.1,62100.0,27.8631,27.9148,27.805,27.8502,62100.0
2006-01-05 09:50:00,43.1,43.1,42.9,43.0,49000.0,27.8502,27.8502,27.721,27.7856,49000.0
2006-01-05 09:55:00,43.0,43.04,42.91,43.0,47800.0,27.7856,27.8114,27.7274,27.7856,47800.0
2006-01-05 10:00:00,43.0,43.06,42.99,43.05,47900.0,27.7856,27.8244,27.7791,27.8179,47900.0
2006-01-05 10:05:00,43.06,43.22,43.03,43.05,31300.0,27.8244,27.9278,27.805,27.8179,31300.0
2006-01-05 10:10:00,43.04,43.11,43.0,43.07,35400.0,27.8114,27.8567,27.7856,27.8308,35400.0
2006-01-05 10:15:00,43.06,43.07,42.99,43.0,39300.0,27.8244,27.8308,27.7791,27.7856,39300.0
2006-01-05 10:20:00,42.99,43.03,42.98,42.99,21300.0,27.7791,27.805,27.7727,27.7791,21300.0
2006-01-05 10:25:00,42.99,43.04,42.94,43.02,25200.0,27.7791,27.8114,27.7468,27.7985,25200.0
2006-01-05 10:30:00,43.02,43.15,43.01,43.09,32600.0,27.7985,27.8825,27.7921,27.8438,32600.0
2006-01-05 10:35:00,43.09,43.09,42.99,43.0,19000.0,27.8438,27.8438,27.7791,27.7856,19000.0
2006-01-05 10:40:00,42.99,43.0,42.96,43.0,40000.0,27.7791,27.7856,27.7598,27.7856,40000.0
2006-01-05 10:45:00,43.01,43.03,42.96,42.98,23200.0,27.7921,27.805,27.7598,27.7727,23200.0
2006-01-05 10:50:00,42.97,42.98,42.89,42.9,47900.0,27.7662,27.7727,27.7145,27.721,47900.0
2006-01-05 10:55:00,42.9,42.95,42.9,42.92,36000.0,27.721,27.7533,27.721,27.7339,36000.0
2006-01-05 11:00:00,42.93,42.98,42.91,42.96,15700.0,27.7404,27.7727,27.7274,27.7598,15700.0
2006-01-05 11:05:00,42.98,43.09,42.96,43.0,127700.0,27.7727,27.8438,27.7598,27.7856,127700.0
2006-01-05 11:10:00,43.0,43.04,42.98,43.02,39600.0,27.7856,27.8114,27.7727,27.7985,39600.0
2006-01-05 11:15:00,42.99,43.05,42.98,43.0,25200.0,27.7791,27.8179,27.7727,27.7856,25200.0
2006-01-05 11:20:00,43.01,43.05,42.99,43.05,42900.0,27.7921,27.8179,27.7791,27.8179,42900.0
2006-01-05 11:25:00,43.04,43.05,42.99,42.99,11300.0,27.8114,27.8179,27.7791,27.7791,11300.0
2006-01-05 11:30:00,42.98,43.05,42.97,43.05,14100.0,27.7727,27.8179,27.7662,27.8179,14100.0
2006-01-05 11:35:00,43.04,43.08,42.96,42.96,20100.0,27.8114,27.8373,27.7598,27.7598,20100.0
2006-01-05 11:40:00,42.98,43.03,42.97,42.99,10900.0,27.7727,27.805,27.7662,27.7791,10900.0
2006-01-05 11:45:00,42.99,43.02,42.97,42.98,9800.0,27.7791,27.7985,27.7662,27.7727,9800.0
2006-01-05 11:50:00,42.98,42.99,42.96,42.99,18200.0,27.7727,27.7791,27.7598,27.7791,18200.0
2006-01-05 11:55:00,42.99,43.02,42.96,42.96,29400.0,27.7791,27.7985,27.7598,27.7598,29400.0
2006-01-05 12:00:00,42.96,43.03,42.93,42.98,15000.0,27.7598,27.805,27.7404,27.7727,15000.0
2006-01-05 12:05:00,42.99,42.99,42.9,42.93,10400.0,27.7791,27.7791,27.721,27.7404,10400.0
2006-01-05 12:10:00,42.94,42.96,42.93,42.94,9400.0,27.7468,27.7598,27.7404,27.7468,9400.0
2006-01-05 12:15:00,42.95,43.0,42.95,42.98,9300.0,27.7533,27.7856,27.7533,27.7727,9300.0
2006-01-05 12:20:00,42.97,42.99,42.93,42.98,13100.0,27.7662,27.7791,27.7404,27.7727,13100.0
2006-01-05 12:25:00,42.97,42.98,42.92,42.94,5500.0,27.7662,27.7727,27.7339,27.7468,5500.0
2006-01-05 12:30:00,42.96,43.01,42.96,42.98,20600.0,27.7598,27.7921,27.7598,27.7727,20600.0
2006-01-05 12:35:00,42.98,43.0,42.97,42.97,12900.0,27.7727,27.7856,27.7662,27.7662,12900.0
2006-01-05 12:40:00,42.96,43.0,42.91,42.92,8300.0,27.7598,27.7856,27.7274,27.7339,8300.0
2006-01-05 12:45:00,42.93,43.0,42.9,42.99,17700.0,27.7404,27.7856,27.721,27.7791,17700.0
2006-01-05 12:50:00,42.99,43.0,42.96,42.98,15100.0,27.7791,27.7856,27.7598,27.7727,15100.0
2006-01-05 12:55:00,42.98,42.99,42.91,42.98,12100.0,27.7727,27.7791,27.7274,27.7727,12100.0
2006-01-05 13:00:00,42.97,43.01,42.96,42.96,7900.0,27.7662,27.7921,27.7598,27.7598,7900.0
2006-01-05 13:05:00,42.96,43.02,42.95,42.99,17800.0,27.7598,27.7985,27.7533,27.7791,17800.0
2006-01-05 13:10:00,42.97,42.98,42.95,42.95,12500.0,27.7662,27.7727,27.7533,27.7533,12500.0
2006-01-05 13:15:00,42.95,42.97,42.94,42.95,14400.0,27.7533,27.7662,27.7468,27.7533,14400.0
2006-01-05 13:20:00,42.95,42.97,42.91,42.96,15500.0,27.7533,27.7662,27.7274,27.7598,15500.0
2006-01-05 13:25:00,42.96,42.96,42.91,42.94,10900.0,27.7598,27.7598,27.7274,27.7468,10900.0
2006-01-05 13:30:00,42.94,42.96,42.92,42.94,11300.0,27.7468,27.7598,27.7339,27.7468,11300.0
2006-01-05 13:35:00,42.93,42.96,42.9,42.9,16300.0,27.7404,27.7598,27.721,27.721,16300.0
2006-01-05 13:40:00,42.9,42.95,42.9,42.95,10100.0,27.721,27.7533,27.721,27.7533,10100.0
2006-01-05 13:45:00,42.94,42.96,42.91,42.92,11400.0,27.7468,27.7598,27.7274,27.7339,11400.0
2006-01-05 13:50:00,42.92,42.98,42.92,42.95,7600.0,27.7339,27.7727,27.7339,27.7533,7600.0
2006-01-05 13:55:00,42.94,42.97,42.91,42.93,8900.0,27.7468,27.7662,27.7274,27.7404,8900.0
2006-01-05 14:00:00,42.92,42.92,42.86,42.88,33200.0,27.7339,27.7339,27.6951,27.7081,33200.0
2006-01-05 14:05:00,42.88,42.89,42.82,42.83,18900.0,27.7081,27.7145,27.6693,27.6758,18900.0
2006-01-05 14:10:00,42.83,42.85,42.82,42.84,50700.0,27.6758,27.6887,27.6693,27.6822,50700.0
2006-01-05 14:15:00,42.83,42.83,42.78,42.78,45700.0,27.6758,27.6758,27.6434,27.6434,45700.0
2006-01-05 14:20:00,42.78,42.79,42.73,42.74,62600.0,27.6434,27.6499,27.6111,27.6176,62600.0
2006-01-05 14:25:00,42.74,42.84,42.74,42.81,45200.0,27.6176,27.6822,27.6176,27.6628,45200.0
2006-01-05 14:30:00,42.81,42.92,42.81,42.92,28100.0,27.6628,27.7339,27.6628,27.7339,28100.0
2006-01-05 14:35:00,42.91,42.94,42.88,42.89,43000.0,27.7274,27.7468,27.7081,27.7145,43000.0
2006-01-05 14:40:00,42.9,42.9,42.84,42.86,28800.0,27.721,27.721,27.6822,27.6951,28800.0
2006-01-05 14:45:00,42.85,42.86,42.78,42.84,33400.0,27.6887,27.6951,27.6434,27.6822,33400.0
2006-01-05 14:50:00,42.84,42.84,42.78,42.83,38200.0,27.6822,27.6822,27.6434,27.6758,38200.0
2006-01-05 14:55:00,42.83,42.83,42.78,42.8,31000.0,27.6758,27.6758,27.6434,27.6564,31000.0
2006-01-05 15:00:00,42.8,42.82,42.78,42.82,33900.0,27.6564,27.6693,27.6434,27.6693,33900.0
2006-01-05 15:05:00,42.81,42.82,42.78,42.81,33900.0,27.6628,27.6693,27.6434,27.6628,33900.0
2006-01-05 15:10:00,42.81,42.81,42.78,42.79,39900.0,27.6628,27.6628,27.6434,27.6499,39900.0
2006-01-05 15:15:00,42.79,42.81,42.76,42.81,27400.0,27.6499,27.6628,27.6305,27.6628,27400.0
2006-01-05 15:20:00,42.81,42.84,42.79,42.82,46800.0,27.6628,27.6822,27.6499,27.6693,46800.0
2006-01-05 15:25:00,42.83,42.83,42.78,42.81,31700.0,27.6758,27.6758,27.6434,27.6628,31700.0
2006-01-05 15:30:00,42.81,42.83,42.77,42.82,60300.0,27.6628,27.6758,27.637,27.6693,60300.0
2006-01-05 15:35:00,42.83,42.89,42.82,42.87,34600.0,27.6758,27.7145,27.6693,27.7016,34600.0
2006-01-05 15:40:00,42.87,42.88,42.82,42.83,28600.0,27.7016,27.7081,27.6693,27.6758,28600.0
2006-01-05 15:45:00,42.84,42.87,42.83,42.86,35700.0,27.6822,27.7016,27.6758,27.6951,35700.0
2006-01-05 15:50:00,42.85,42.87,42.84,42.85,49900.0,27.6887,27.7016,27.6822,27.6887,49900.0
2006-01-05 15:55:00,42.85,42.86,42.82,42.85,73400.0,27.6887,27.6951,27.6693,27.6887,73400.0
2006-01-06 09:30:00,42.6,42.6,42.6,42.6,0.0,27.5271,27.5271,27.5271,27.5271,0.0
2006-01-06 09:35:00,42.15,42.19,42.14,42.15,176100.0,27.2364,27.2622,27.2299,27.2364,176100.0
2006-01-06 09:40:00,42.15,42.16,41.25,41.5,236200.0,27.2364,27.2428,26.6548,26.8163,236200.0
2006-01-06 09:45:00,41.51,41.75,41.25,41.66,140100.0,26.8228,26.9779,26.6548,26.9197,140100.0
2006-01-06 09:50:00,41.66,41.75,41.62,41.63,226600.0,26.9197,26.9779,26.8939,26.9003,226600.0
2006-01-06 09:55:00,41.63,41.71,41.6,41.67,142200.0,26.9003,26.952,26.881,26.9262,142200.0
2006-01-06 10:00:00,41.62,41.62,41.52,41.54,236400.0,26.8939,26.8939,26.8293,26.8422,236400.0
2006-01-06 10:05:00,41.54,41.54,41.29,41.29,156100.0,26.8422,26.8422,26.6806,26.6806,156100.0
2006-01-06 10:10:00,41.29,41.3,41.22,41.27,107900.0,26.6806,26.6871,26.6354,26.6677,107900.0
2006-01-06 10:15:00,41.26,41.4,41.23,41.33,72900.0,26.6613,26.7517,26.6419,26.7065,72900.0
2006-01-06 10:20:00,41.31,41.45,41.31,41.36,110300.0,26.6936,26.784,26.6936,26.7259,110300.0
2006-01-06 10:25:00,41.35,41.4,41.29,41.33,34800.0,26.7194,26.7517,26.6806,26.7065,34800.0
2006-01-06 10:30:00,41.32,41.36,41.32,41.32,26300.0,26.7,26.7259,26.7,26.7,26300.0
2006-01-06 10:35:00,41.33,41.41,41.31,41.41,54000.0,26.7065,26.7582,26.6936,26.7582,54000.0
2006-01-06 10:40:00,41.42,41.61,41.42,41.61,55600.0,26.7646,26.8874,26.7646,26.8874,55600.0
2006-01-06 10:45:00,41.62,41.78,41.59,41.78,58300.0,26.8939,26.9973,26.8745,26.9973,58300.0
2006-01-06 10:50:00,41.79,41.85,41.53,41.57,145600.0,27.0037,27.0425,26.8357,26.8616,145600.0
2006-01-06 10:55:00,41.55,41.62,41.54,41.57,141800.0,26.8486,26.8939,26.8422,26.8616,141800.0
2006-01-06 11:00:00,41.57,41.62,41.49,41.5,107000.0,26.8616,26.8939,26.8099,26.8163,107000.0
2006-01-06 11:05:00,41.51,41.52,41.39,41.39,97200.0,26.8228,26.8293,26.7453,26.7453,97200.0
2006-01-06 11:10:00,41.4,41.5,41.4,41.48,102300.0,26.7517,26.8163,26.7517,26.8034,102300.0
2006-01-06 11:15:00,41.5,41.57,41.47,41.5,149000.0,26.8163,26.8616,26.797,26.8163,149000.0
2006-01-06 11:20:00,41.5,41.55,41.46,41.47,64000.0,26.8163,26.8486,26.7905,26.797,64000.0
2006-01-06 11:25:00,41.47,41.55,41.43,41.54,89100.0,26.797,26.8486,26.7711,26.8422,89100.0
2006-01-06 11:30:00,41.54,41.57,41.49,41.57,50200.0,26.8422,26.8616,26.8099,26.8616,50200.0
2006-01-06 11:35:00,41.57,41.6,41.52,41.52,61300.0,26.8616,26.881,26.8293,26.8293,61300.0
2006-01-06 11:40:00,41.53,41.56,41.5,41.5,79100.0,26.8357,26.8551,26.8163,26.8163,79100.0
2006-01-06 11:45:00,41.5,41.55,41.5,41.53,51500.0,26.8163,26.8486,26.8163,26.8357,51500.0
2006-01-06 11:50:00,41.53,41.56,41.51,41.52,55600.0,26.8357,26.8551,26.8228,26.8293,55600.0
2006-01-06 11:55:00,41.52,41.55,41.51,41.54,49900.0,26.8293,26.8486,26.8228,26.8422,49900.0
2006-01-06 12:00:00,41.55,41.6,41.51,41.6,132800.0,26.8486,26.881,26.8228,26.881,132800.0
2006-01-06 12:05:00,41.6,41.6,41.54,41.6,44300.0,26.881,26.881,26.8422,26.881,44300.0
2006-01-06 12:10:00,41.6,41.73,41.58,41.72,115700.0,26.881,26.965,26.868,26.9585,115700.0
2006-01-06 12:15:00,41.71,41.76,41.71,41.72,27100.0,26.952,26.9843,26.952,26.9585,27100.0
2006-01-06 12:20:00,41.72,41.74,41.65,41.73,29400.0,26.9585,26.9714,26.9133,26.965,29400.0
2006-01-06 12:25:00,41.74,41.85,41.74,41.85,120400.0,26.9714,27.0425,26.9714,27.0425,120400.0
2006-01-06 12:30:00,41.85,42.09,41.84,42.08,102200.0,27.0425,27.1976,27.036,27.1911,102200.0
2006-01-06 12:35:00,42.08,42.11,42.0,42.1,119000.0,27.1911,27.2105,27.1394,27.204,119000.0
2006-01-06 12:40:00,42.09,42.13,42.02,42.03,69300.0,27.1976,27.2234,27.1523,27.1588,69300.0
2006-01-06 12:45:00,42.03,42.04,41.97,41.99,71500.0,27.1588,27.1653,27.12,27.133,71500.0
2006-01-06 12:50:00,41.99,42.0,41.94,41.96,22800.0,27.133,27.1394,27.1007,27.1136,22800.0
2006-01-06 12:55:00,41.97,42.0,41.91,41.91,51100.0,27.12,27.1394,27.0813,27.0813,51100.0
2006-01-06 13:00:00,41.91,41.96,41.91,41.91,24900.0,27.0813,27.1136,27.0813,27.0813,24900.0
2006-01-06 13:05:00,41.91,42.0,41.9,41.96,27400.0,27.0813,27.1394,27.0748,27.1136,27400.0
2006-01-06 13:10:00,41.96,41.96,41.9,41.91,29900.0,27.1136,27.1136,27.0748,27.0813,29900.0
2006-01-06 13:15:00,41.92,42.0,41.92,42.0,16200.0,27.0877,27.1394,27.0877,27.1394,16200.0
2006-01-06 13:20:00,42.0,42.04,41.99,42.04,28700.0,27.1394,27.1653,27.133,27.1653,28700.0
2006-01-06 13:25:00,42.04,42.15,42.03,42.15,43100.0,27.1653,27.2364,27.1588,27.2364,43100.0
2006-01-06 13:30:00,42.14,42.2,42.12,42.13,31500.0,27.2299,27.2687,27.217,27.2234,31500.0
2006-01-06 13:35:00,42.12,42.14,42.08,42.1,70800.0,27.217,27.2299,27.1911,27.204,70800.0
2006-01-06 13:40:00,42.11,42.13,42.07,42.08,30900.0,27.2105,27.2234,27.1847,27.1911,30900.0
2006-01-06 13:45:00,42.08,42.21,42.07,42.2,55400.0,27.1911,27.2751,27.1847,27.2687,55400.0
2006-01-06 13:50:00,42.19,42.37,42.18,42.35,85600.0,27.2622,27.3785,27.2557,27.3656,85600.0
2006-01-06 13:55:00,42.36,42.43,42.31,42.42,111300.0,27.372,27.4173,27.3397,27.4108,111300.0
2006-01-06 14:00:00,42.41,42.5,42.41,42.48,61600.0,27.4044,27.4625,27.4044,27.4496,61600.0
2006-01-06 14:05:00,42.47,42.53,42.45,42.53,85800.0,27.4431,27.4819,27.4302,27.4819,85800.0
2006-01-06 14:10:00,42.53,42.54,42.46,42.5,77600.0,27.4819,27.4884,27.4367,27.4625,77600.0
2006-01-06 14:15:00,42.49,42.59,42.44,42.49,78900.0,27.4561,27.5207,27.4237,27.4561,78900.0
2006-01-06 14:20:00,42.5,42.5,42.4,42.42,44100.0,27.4625,27.4625,27.3979,27.4108,44100.0
2006-01-06 14:25:00,42.44,42.44,42.37,42.38,35700.0,27.4237,27.4237,27.3785,27.385,35700.0
2006-01-06 14:30:00,42.36,42.42,42.32,42.38,69800.0,27.372,27.4108,27.3462,27.385,69800.0
2006-01-06 14:35:00,42.38,42.38,42.31,42.35,56100.0,27.385,27.385,27.3397,27.3656,56100.0
2006-01-06 14:40:00,42.36,42.37,42.31,42.32,69700.0,27.372,27.3785,27.3397,27.3462,69700.0
2006-01-06 14:45:00,42.32,42.37,42.32,42.36,32100.0,27.3462,27.3785,27.3462,27.372,32100.0
2006-01-06 14:50:00,42.36,42.37,42.33,42.34,27000.0,27.372,27.3785,27.3527,27.3591,27000.0
2006-01-06 14:55:00,42.35,42.37,42.34,42.35,44800.0,27.3656,27.3785,27.3591,27.3656,44800.0
2006-01-06 15:00:00,42.35,42.4,42.32,42.35,66700.0,27.3656,27.3979,27.3462,27.3656,66700.0
2006-01-06 15:05:00,42.37,42.4,42.35,42.36,60800.0,27.3785,27.3979,27.3656,27.372,60800.0
2006-01-06 15:10:00,42.36,42.4,42.35,42.37,56400.0,27.372,27.3979,27.3656,27.3785,56400.0
2006-01-06 15:15:00,42.37,42.38,42.35,42.35,58500.0,27.3785,27.385,27.3656,27.3656,58500.0
2006-01-06 15:20:00,42.34,42.36,42.26,42.3,62400.0,27.3591,27.372,27.3074,27.3333,62400.0
2006-01-06 15:25:00,42.28,42.4,42.28,42.39,58200.0,27.3204,27.3979,27.3204,27.3914,58200.0
2006-01-06 15:30:00,42.39,42.39,42.3,42.34,74500.0,27.3914,27.3914,27.3333,27.3591,74500.0
2006-01-06 15:35:00,42.33,42.34,42.24,42.25,131500.0,27.3527,27.3591,27.2945,27.301,131500.0
2006-01-06 15:40:00,42.24,42.26,42.16,42.16,118500.0,27.2945,27.3074,27.2428,27.2428,118500.0
2006-01-06 15:45:00,42.15,42.19,42.09,42.11,68800.0,27.2364,27.2622,27.1976,27.2105,68800.0
2006-01-06 15:50:00,42.1,42.11,41.95,41.96,103500.0,27.204,27.2105,27.1071,27.1136,103500.0
2006-01-06 15:55:00,41.96,42.11,41.9,42.11,140500.0,27.1136,27.2105,27.0748,27.2105,140500.0
2006-01-09 09:30:00,42.0,42.16,42.0,42.16,65300.0,27.1394,27.2428,27.1394,27.2428,65300.0
2006-01-09 09:35:00,42.16,42.31,42.06,42.31,30900.0,27.2428,27.3397,27.1782,27.3397,30900.0
2006-01-09 09:40:00,42.33,42.35,42.18,42.34,63700.0,27.3527,27.3656,27.2557,27.3591,63700.0
2006-01-09 09:45:00,42.37,42.6,42.34,42.45,44000.0,27.3785,27.5271,27.3591,27.4302,44000.0
2006-01-09 09:50:00,42.45,42.54,42.44,42.52,86500.0,27.4302,27.4884,27.4237,27.4754,86500.0
2006-01-09 09:55:00,42.53,42.56,42.39,42.56,71600.0,27.4819,27.5013,27.3914,27.5013,71600.0
2006-01-09 10:00:00,42.57,42.57,42.47,42.5,52700.0,27.5077,27.5077,27.4431,27.4625,52700.0
2006-01-09 10:05:00,42.5,42.54,42.46,42.51,72000.0,27.4625,27.4884,27.4367,27.469,72000.0
2006-01-09 10:10:00,42.51,42.6,42.48,42.59,25100.0,27.469,27.5271,27.4496,27.5207,25100.0
2006-01-09 10:15:00,42.58,42.75,42.58,42.75,45800.0,27.5142,27.6241,27.5142,27.6241,45800.0
2006-01-09 10:20:00,42.74,42.81,42.72,42.77,40500.0,27.6176,27.6628,27.6047,27.637,40500.0
2006-01-09 10:25:00,42.8,42.81,42.76,42.78,35200.0,27.6564,27.6628,27.6305,27.6434,35200.0
2006-01-09 10:30:00,42.76,42.84,42.76,42.81,16500.0,27.6305,27.6822,27.6305,27.6628,16500.0
2006-01-09 10:35:00,42.81,42.83,42.76,42.83,17500.0,27.6628,27.6758,27.6305,27.6758,17500.0
2006-01-09 10:40:00,42.82,42.92,42.76,42.77,31100.0,27.6693,27.7339,27.6305,27.637,31100.0
2006-01-09 10:45:00,42.76,42.78,42.7,42.71,84500.0,27.6305,27.6434,27.5917,27.5982,84500.0
2006-01-09 10:50:00,42.71,42.71,42.66,42.67,29200.0,27.5982,27.5982,27.5659,27.5724,29200.0
2006-01-09 10:55:00,42.67,42.67,42.59,42.6,17400.0,27.5724,27.5724,27.5207,27.5271,17400.0
2006-01-09 11:00:00,42.59,42.6,42.58,42.59,19600.0,27.5207,27.5271,27.5142,27.5207,19600.0
2006-01-09 11:05:00,42.58,42.59,42.53,42.53,32300.0,27.5142,27.5207,27.4819,27.4819,32300.0
2006-01-09 11:10:00,42.52,42.52,42.47,42.47,27500.0,27.4754,27.4754,27.4431,27.4431,27500.0
2006-01-09 11:15:00,42.47,42.47,42.45,42.46,25900.0,27.4431,27.4431,27.4302,27.4367,25900.0
2006-01-09 11:20:00,42.46,42.48,42.45,42.46,47100.0,27.4367,27.4496,27.4302,27.4367,47100.0
2006-01-09 11:25:00,42.47,42.47,42.39,42.39,40600.0,27.4431,27.4431,27.3914,27.3914,40600.0
2006-01-09 11:30:00,42.39,42.39,42.3,42.32,42000.0,27.3914,27.3914,27.3333,27.3462,42000.0
2006-01-09 11:35:00,42.31,42.39,42.29,42.39,44600.0,27.3397,27.3914,27.3268,27.3914,44600.0
2006-01-09 11:40:00,42.38,42.45,42.35,42.45,25600.0,27.385,27.4302,27.3656,27.4302,25600.0
2006-01-09 11:45:00,42.45,42.54,42.45,42.52,36200.0,27.4302,27.4884,27.4302,27.4754,36200.0
2006-01-09 11:50:00,42.52,42.55,42.46,42.5,29800.0,27.4754,27.4948,27.4367,27.4625,29800.0
2006-01-09 11:55:00,42.5,42.5,42.43,42.49,51800.0,27.4625,27.4625,27.4173,27.4561,51800.0
2006-01-09 12:00:00,42.49,42.55,42.48,42.55,27000.0,27.4561,27.4948,27.4496,27.4948,27000.0
2006-01-09 12:05:00,42.55,42.55,42.53,42.55,7900.0,27.4948,27.4948,27.4819,27.4948,7900.0
2006-01-09 12:10:00,42.55,42.56,42.52,42.56,15700.0,27.4948,27.5013,27.4754,27.5013,15700.0
2006-01-09 12:15:00,42.56,42.56,42.46,42.47,45700.0,27.5013,27.5013,27.4367,27.4431,45700.0
2006-01-09 12:20:00,42.48,42.7,42.42,42.43,87400.0,27.4496,27.5917,27.4108,27.4173,87400.0
2006-01-09 12:25:00,42.42,42.43,42.39,42.4,32700.0,27.4108,27.4173,27.3914,27.3979,32700.0
2006-01-09 12:30:00,42.39,42.39,42.31,42.33,57500.0,27.3914,27.3914,27.3397,27.3527,57500.0
2006-01-09 12:35:00,42.32,42.33,42.25,42.29,32400.0,27.3462,27.3527,27.301,27.3268,32400.0
2006-01-09 12:40:00,42.28,42.35,42.27,42.35,26400.0,27.3204,27.3656,27.3139,27.3656,26400.0
2006-01-09 12:45:00,42.34,42.34,42.29,42.31,28900.0,27.3591,27.3591,27.3268,27.3397,28900.0
2006-01-09 12:50:00,42.3,42.31,42.28,42.29,17900.0,27.3333,27.3397,27.3204,27.3268,17900.0
2006-01-09 12:55:00,42.29,42.29,42.25,42.28,25900.0,27.3268,27.3268,27.301,27.3204,25900.0
2006-01-09 13:00:00,42.28,42.29,42.18,42.22,47500.0,27.3204,27.3268,27.2557,27.2816,47500.0
2006-01-09 13:05:00,42.22,42.22,42.17,42.21,39500.0,27.2816,27.2816,27.2493,27.2751,39500.0
2006-01-09 13:10:00,42.2,42.23,42.18,42.23,52400.0,27.2687,27.288,27.2557,27.288,52400.0
2006-01-09 13:15:00,42.22,42.29,42.21,42.27,19900.0,27.2816,27.3268,27.2751,27.3139,19900.0
2006-01-09 13:20:00,42.28,42.28,42.23,42.25,18100.0,27.3204,27.3204,27.288,27.301,18100.0
2006-01-09 13:25:00,42.24,42.24,42.2,42.23,27300.0,27.2945,27.2945,27.2687,27.288,27300.0
2006-01-09 13:30:00,42.23,42.26,42.2,42.25,21500.0,27.288,27.3074,27.2687,27.301,21500.0
2006-01-09 13:35:00,42.24,42.34,42.22,42.31,31400.0,27.2945,27.3591,27.2816,27.3397,31400.0
2006-01-09 13:40:00,42.3,42.31,42.17,42.2,65900.0,27.3333,27.3397,27.2493,27.2687,65900.0
2006-01-09 13:45:00,42.18,42.31,42.18,42.3,51100.0,27.2557,27.3397,27.2557,27.3333,51100.0
2006-01-09 13:50:00,42.3,42.34,42.28,42.33,38300.0,27.3333,27.3591,27.3204,27.3527,38300.0
2006-01-09 13:55:00,42.33,42.33,42.29,42.3,33300.0,27.3527,27.3527,27.3268,27.3333,33300.0
2006-01-09 14:00:00,42.3,42.45,42.3,42.45,28400.0,27.3333,27.4302,27.3333,27.4302,28400.0
2006-01-09 14:05:00,42.45,42.45,42.4,42.44,20400.0,27.4302,27.4302,27.3979,27.4237,20400.0
2006-01-09 14:10:00,42.44,42.53,42.43,42.53,44100.0,27.4237,27.4819,27.4173,27.4819,44100.0
2006-01-09 14:15:00,42.52,42.56,42.5,42.55,34500.0,27.4754,27.5013,27.4625,27.4948,34500.0
2006-01-09 14:20:00,42.55,42.56,42.51,42.53,25200.0,27.4948,27.5013,27.469,27.4819,25200.0
2006-01-09 14:25:00,42.52,42.53,42.5,42.51,19800.0,27.4754,27.4819,27.4625,27.469,19800.0
2006-01-09 14:30:00,42.51,42.52,42.48,42.52,22500.0,27.469,27.4754,27.4496,27.4754,22500.0
2006-01-09 14:35:00,42.51,42.52,42.49,42.51,31900.0,27.469,27.4754,27.4561,27.469,31900.0
2006-01-09 14:40:00,42.52,42.55,42.5,42.52,17500.0,27.4754,27.4948,27.4625,27.4754,17500.0
2006-01-09 14:45:00,42.52,42.54,42.4,42.43,54000.0,27.4754,27.4884,27.3979,27.4173,54000.0
2006-01-09 14:50:00,42.43,42.47,42.4,42.47,57600.0,27.4173,27.4431,27.3979,27.4431,57600.0
2006-01-09 14:55:00,42.47,42.5,42.4,42.4,25700.0,27.4431,27.4625,27.3979,27.3979,25700.0
2006-01-09 15:00:00,42.43,42.44,42.41,42.44,49100.0,27.4173,27.4237,27.4044,27.4237,49100.0
2006-01-09 15:05:00,42.43,42.44,42.38,42.4,65100.0,27.4173,27.4237,27.385,27.3979,65100.0
2006-01-09 15:10:00,42.4,42.41,42.37,42.37,34100.0,27.3979,27.4044,27.3785,27.3785,34100.0
2006-01-09 15:15:00,42.37,42.38,42.29,42.29,28800.0,27.3785,27.385,27.3268,27.3268,28800.0
2006-01-09 15:20:00,42.29,42.3,42.26,42.27,47200.0,27.3268,27.3333,27.3074,27.3139,47200.0
2006-01-09 15:25:00,42.27,42.28,42.25,42.26,27200.0,27.3139,27.3204,27.301,27.3074,27200.0
2006-01-09 15:30:00,42.26,42.35,42.24,42.35,53800.0,27.3074,27.3656,27.2945,27.3656,53800.0
2006-01-09 15:35:00,42.35,42.4,42.33,42.38,45900.0,27.3656,27.3979,27.3527,27.385,45900.0
2006-01-09 15:40:00,42.39,42.42,42.38,42.4,31200.0,27.3914,27.4108,27.385,27.3979,31200.0
2006-01-09 15:45:00,42.41,42.42,42.37,42.37,38400.0,27.4044,27.4108,27.3785,27.3785,38400.0
2006-01-09 15:50:00,42.37,42.42,42.35,42.36,77300.0,27.3785,27.4108,27.3656,27.372,77300.0
2006-01-09 15:55:00,42.36,42.41,42.36,42.38,69800.0,27.372,27.4044,27.372,27.385,69800.0
2006-01-10 09:30:00,42.1,42.14,42.07,42.12,62500.0,27.204,27.2299,27.1847,27.217,62500.0
2006-01-10 09:35:00,42.12,42.12,41.75,41.75,66700.0,27.217,27.217,26.9779,26.9779,66700.0
2006-01-10 09:40:00,41.75,42.09,41.75,42.08,105200.0,26.9779,27.1976,26.9779,27.1911,105200.0
2006-01-10 09:45:00,42.08,42.11,42.0,42.02,90400.0,27.1911,27.2105,27.1394,27.1523,90400.0
2006-01-10 09:50:00,42.0,42.04,41.88,41.88,42600.0,27.1394,27.1653,27.0619,27.0619,42600.0
2006-01-10 09:55:00,41.87,41.92,41.86,41.92,36400.0,27.0554,27.0877,27.049,27.0877,36400.0
2006-01-10 10:00:00,41.92,42.0,41.87,41.93,72400.0,27.0877,27.1394,27.0554,27.0942,72400.0
2006-01-10 10:05:00,41.95,42.0,41.91,41.98,125700.0,27.1071,27.1394,27.0813,27.1265,125700.0
2006-01-10 10:10:00,42.0,42.06,41.99,42.04,85100.0,27.1394,27.1782,27.133,27.1653,85100.0
2006-01-10 10:15:00,42.06,42.15,42.05,42.09,125100.0,27.1782,27.2364,27.1717,27.1976,125100.0
2006-01-10 10:20:00,42.08,42.09,42.02,42.09,107900.0,27.1911,27.1976,27.1523,27.1976,107900.0
2006-01-10 10:25:00,42.08,42.1,42.04,42.05,62600.0,27.1911,27.204,27.1653,27.1717,62600.0
2006-01-10 10:30:00,42.06,42.15,42.06,42.13,65500.0,27.1782,27.2364,27.1782,27.2234,65500.0
2006-01-10 10:35:00,42.13,42.2,42.12,42.16,31100.0,27.2234,27.2687,27.217,27.2428,31100.0
2006-01-10 10:40:00,42.16,42.19,42.09,42.09,31600.0,27.2428,27.2622,27.1976,27.1976,31600.0
2006-01-10 10:45:00,42.09,42.22,42.08,42.2,124300.0,27.1976,27.2816,27.1911,27.2687,124300.0
2006-01-10 10:50:00,42.19,42.22,42.18,42.2,23800.0,27.2622,27.2816,27.2557,27.2687,23800.0
2006-01-10 10:55:00,42.2,42.27,42.2,42.22,15500.0,27.2687,27.3139,27.2687,27.2816,15500.0
2006-01-10 11:00:00,42.22,42.23,42.21,42.22,42000.0,27.2816,27.288,27.2751,27.2816,42000.0
2006-01-10 11:05:00,42.21,42.23,42.18,42.19,52800.0,27.2751,27.288,27.2557,27.2622,52800.0
2006-01-10 11:10:00,42.18,42.21,42.18,42.2,43900.0,27.2557,27.2751,27.2557,27.2687,43900.0
2006-01-10 11:15:00,42.21,42.28,42.19,42.28,51400.0,27.2751,27.3204,27.2622,27.3204,51400.0
2006-01-10 11:20:00,42.29,42.37,42.28,42.34,22300.0,27.3268,27.3785,27.3204,27.3591,22300.0
2006-01-10 11:25:00,42.34,42.36,42.3,42.34,12600.0,27.3591,27.372,27.3333,27.3591,12600.0
2006-01-10 11:30:00,42.33,42.35,42.3,42.32,60000.0,27.3527,27.3656,27.3333,27.3462,60000.0
2006-01-10 11:35:00,42.31,42.38,42.3,42.36,9800.0,27.3397,27.385,27.3333,27.372,9800.0
2006-01-10 11:40:00,42.36,42.42,42.36,42.4,15200.0,27.372,27.4108,27.372,27.3979,15200.0
2006-01-10 11:45:00,42.4,42.52,42.4,42.52,34200.0,27.3979,27.4754,27.3979,27.4754,34200.0
2006-01-10 11:50:00,42.51,42.6,42.51,42.6,19700.0,27.469,27.5271,27.469,27.5271,19700.0
2006-01-10 11:55:00,42.61,42.69,42.59,42.65,33500.0,27.5336,27.5853,27.5207,27.5594,33500.0
2006-01-10 12:00:00,42.67,42.68,42.62,42.64,27900.0,27.5724,27.5788,27.5401,27.553,27900.0
2006-01-10 12:05:00,42.63,42.64,42.53,42.56,31800.0,27.5465,27.553,27.4819,27.5013,31800.0
2006-01-10 12:10:00,42.56,42.57,42.5,42.53,19500.0,27.5013,27.5077,27.4625,27.4819,19500.0
2006-01-10 12:15:00,42.5,42.58,42.5,42.56,42400.0,27.4625,27.5142,27.4625,27.5013,42400.0
2006-01-10 12:20:00,42.56,42.61,42.54,42.57,34400.0,27.5013,27.5336,27.4884,27.5077,34400.0
2006-01-10 12:25:00,42.58,42.59,42.55,42.59,21500.0,27.5142,27.5207,27.4948,27.5207,21500.0
2006-01-10 12:30:00,42.6,42.61,42.55,42.55,9700.0,27.5271,27.5336,27.4948,27.4948,9700.0
2006-01-10 12:35:00,42.55,42.59,42.55,42.57,36100.0,27.4948,27.5207,27.4948,27.5077,36100.0
2006-01-10 12:40:00,42.57,42.59,42.57,42.58,10100.0,27.5077,27.5207,27.5077,27.5142,10100.0
2006-01-10 12:45:00,42.58,42.59,42.56,42.58,15600.0,27.5142,27.5207,27.5013,27.5142,15600.0
2006-01-10 12:50:00,42.6,42.62,42.59,42.61,7900.0,27.5271,27.5401,27.5207,27.5336,7900.0
2006-01-10 12:55:00,42.61,42.64,42.59,42.64,6600.0,27.5336,27.553,27.5207,27.553,6600.0
2006-01-10 13:00:00,42.63,42.64,42.6,42.62,15800.0,27.5465,27.553,27.5271,27.5401,15800.0
2006-01-10 13:05:00,42.62,42.64,42.61,42.63,13000.0,27.5401,27.553,27.5336,27.5465,13000.0
2006-01-10 13:10:00,42.64,42.71,42.63,42.71,16900.0,27.553,27.5982,27.5465,27.5982,16900.0
2006-01-10 13:15:00,42.7,42.71,42.63,42.71,27400.0,27.5917,27.5982,27.5465,27.5982,27400.0
2006-01-10 13:20:00,42.7,42.72,42.68,42.69,15600.0,27.5917,27.6047,27.5788,27.5853,15600.0
2006-01-10 13:25:00,42.69,44.23,42.65,42.67,92400.0,27.5853,28.5804,27.5594,27.5724,92400.0
2006-01-10 13:30:00,42.68,42.71,42.65,42.66,48700.0,27.5788,27.5982,27.5594,27.5659,48700.0
2006-01-10 13:35:00,42.65,42.66,42.54,42.55,25500.0,27.5594,27.5659,27.4884,27.4948,25500.0
2006-01-10 13:40:00,42.54,42.54,42.48,42.5,47600.0,27.4884,27.4884,27.4496,27.4625,47600.0
2006-01-10 13:45:00,42.5,42.54,42.5,42.53,17800.0,27.4625,27.4884,27.4625,27.4819,17800.0
2006-01-10 13:50:00,42.53,42.53,42.45,42.45,29500.0,27.4819,27.4819,27.4302,27.4302,29500.0
2006-01-10 13:55:00,42.45,42.45,42.36,42.37,29900.0,27.4302,27.4302,27.372,27.3785,29900.0
2006-01-10 14:00:00,42.38,42.48,42.36,42.48,35800.0,27.385,27.4496,27.372,27.4496,35800.0
2006-01-10 14:05:00,42.48,42.48,42.4,42.48,74300.0,27.4496,27.4496,27.3979,27.4496,74300.0
2006-01-10 14:10:00,42.48,42.51,42.46,42.46,24400.0,27.4496,27.469,27.4367,27.4367,24400.0
2006-01-10 14:15:00,42.48,42.5,42.47,42.48,16100.0,27.4496,27.4625,27.4431,27.4496,16100.0
2006-01-10 14:20:00,42.48,42.58,42.48,42.58,19200.0,27.4496,27.5142,27.4496,27.5142,19200.0
2006-01-10 14:25:00,42.58,42.59,42.46,42.56,24800.0,27.5142,27.5207,27.4367,27.5013,24800.0
2006-01-10 14:30:00,42.54,42.58,42.52,42.58,45600.0,27.4884,27.5142,27.4754,27.5142,45600.0
2006-01-10 14:35:00,42.57,42.6,42.55,42.58,36900.0,27.5077,27.5271,27.4948,27.5142,36900.0
2006-01-10 14:40:00,42.57,42.58,42.52,42.54,71200.0,27.5077,27.5142,27.4754,27.4884,71200.0
2006-01-10 14:45:00,42.54,42.55,42.53,42.55,25600.0,27.4884,27.4948,27.4819,27.4948,25600.0
2006-01-10 14:50:00,42.55,42.55,42.5,42.52,14500.0,27.4948,27.4948,27.4625,27.4754,14500.0
2006-01-10 14:55:00,42.53,42.64,42.53,42.63,13700.0,27.4819,27.553,27.4819,27.5465,13700.0
2006-01-10 15:00:00,42.63,42.67,42.62,42.67,9800.0,27.5465,27.5724,27.5401,27.5724,9800.0
2006-01-10 15:05:00,42.66,42.66,42.65,42.65,10400.0,27.5659,27.5659,27.5594,27.5594,10400.0
2006-01-10 15:10:00,42.65,42.65,42.63,42.63,17500.0,27.5594,27.5594,27.5465,27.5465,17500.0
2006-01-10 15:15:00,42.64,42.64,42.6,42.64,23700.0,27.553,27.553,27.5271,27.553,23700.0
2006-01-10 15:20:00,42.64,42.64,42.55,42.59,16300.0,27.553,27.553,27.4948,27.5207,16300.0
2006-01-10 15:25:00,42.59,42.63,42.55,42.55,28600.0,27.5207,27.5465,27.4948,27.4948,28600.0
2006-01-10 15:30:00,42.54,42.61,42.54,42.58,22500.0,27.4884,27.5336,27.4884,27.5142,22500.0
2006-01-10 15:35:00,42.58,42.58,42.45,42.46,24300.0,27.5142,27.5142,27.4302,27.4367,24300.0
2006-01-10 15:40:00,42.48,42.49,42.44,42.45,33100.0,27.4496,27.4561,27.4237,27.4302,33100.0
2006-01-10 15:45:00,42.45,42.46,42.42,42.44,42300.0,27.4302,27.4367,27.4108,27.4237,42300.0
2006-01-10 15:50:00,42.44,42.49,42.43,42.45,56300.0,27.4237,27.4561,27.4173,27.4302,56300.0
2006-01-10 15:55:00,42.45,42.5,42.44,42.46,49000.0,27.4302,27.4625,27.4237,27.4367,49000.0
2006-01-11 09:30:00,42.45,42.49,42.4,42.44,119000.0,27.4302,27.4561,27.3979,27.4237,119000.0
2006-01-11 09:35:00,42.44,42.66,42.44,42.54,43400.0,27.4237,27.5659,27.4237,27.4884,43400.0
2006-01-11 09:40:00,42.6,42.6,42.5,42.58,33800.0,27.5271,27.5271,27.4625,27.5142,33800.0
2006-01-11 09:45:00,42.58,42.6,42.53,42.53,39600.0,27.5142,27.5271,27.4819,27.4819,39600.0
2006-01-11 09:50:00,42.53,42.65,42.51,42.62,83600.0,27.4819,27.5594,27.469,27.5401,83600.0
2006-01-11 09:55:00,42.6,42.6,42.51,42.53,35600.0,27.5271,27.5271,27.469,27.4819,35600.0
2006-01-11 10:00:00,42.53,42.53,42.38,42.44,113000.0,27.4819,27.4819,27.385,27.4237,113000.0
2006-01-11 10:05:00,42.46,42.49,42.45,42.48,24000.0,27.4367,27.4561,27.4302,27.4496,24000.0
2006-01-11 10:10:00,42.48,42.5,42.46,42.49,39100.0,27.4496,27.4625,27.4367,27.4561,39100.0
2006-01-11 10:15:00,42.5,42.55,42.48,42.55,24600.0,27.4625,27.4948,27.4496,27.4948,24600.0
2006-01-11 10:20:00,42.55,42.77,42.55,42.68,39800.0,27.4948,27.637,27.4948,27.5788,39800.0
2006-01-11 10:25:00,42.67,42.67,42.55,42.57,36300.0,27.5724,27.5724,27.4948,27.5077,36300.0
2006-01-11 10:30:00,42.57,42.65,42.53,42.61,57900.0,27.5077,27.5594,27.4819,27.5336,57900.0
2006-01-11 10:35:00,42.62,42.62,42.58,42.6,17400.0,27.5401,27.5401,27.5142,27.5271,17400.0
2006-01-11 10:40:00,42.6,42.61,42.57,42.61,12800.0,27.5271,27.5336,27.5077,27.5336,12800.0
2006-01-11 10:45:00,42.6,42.6,42.5,42.51,31800.0,27.5271,27.5271,27.4625,27.469,31800.0
2006-01-11 10:50:00,42.5,42.52,42.43,42.46,16800.0,27.4625,27.4754,27.4173,27.4367,16800.0
2006-01-11 10:55:00,42.46,42.46,42.4,42.42,29100.0,27.4367,27.4367,27.3979,27.4108,29100.0
2006-01-11 11:00:00,42.42,42.48,42.41,42.48,25000.0,27.4108,27.4496,27.4044,27.4496,25000.0
2006-01-11 11:05:00,42.48,42.52,42.47,42.5,39700.0,27.4496,27.4754,27.4431,27.4625,39700.0
2006-01-11 11:10:00,42.49,42.52,42.47,42.48,22600.0,27.4561,27.4754,27.4431,27.4496,22600.0
2006-01-11 11:15:00,42.47,42.53,42.47,42.52,43200.0,27.4431,27.4819,27.4431,27.4754,43200.0
2006-01-11 11:20:00,42.52,42.53,42.49,42.49,13100.0,27.4754,27.4819,27.4561,27.4561,13100.0
2006-01-11 11:25:00,42.49,42.5,42.42,42.48,42500.0,27.4561,27.4625,27.4108,27.4496,42500.0
2006-01-11 11:30:00,42.49,42.5,42.43,42.43,19800.0,27.4561,27.4625,27.4173,27.4173,19800.0
2006-01-11 11:35:00,42.43,42.47,42.4,42.47,59500.0,27.4173,27.4431,27.3979,27.4431,59500.0
2006-01-11 11:40:00,42.47,42.48,42.4,42.42,29200.0,27.4431,27.4496,27.3979,27.4108,29200.0
2006-01-11 11:45:00,42.42,42.44,42.4,42.41,14500.0,27.4108,27.4237,27.3979,27.4044,14500.0
2006-01-11 11:50:00,42.42,42.42,42.37,42.4,17100.0,27.4108,27.4108,27.3785,27.3979,17100.0
2006-01-11 11:55:00,42.42,42.45,42.37,42.39,24000.0,27.4108,27.4302,27.3785,27.3914,24000.0
2006-01-11 12:00:00,42.4,42.43,42.39,42.42,10900.0,27.3979,27.4173,27.3914,27.4108,10900.0
2006-01-11 12:05:00,42.43,42.47,42.43,42.46,23000.0,27.4173,27.4431,27.4173,27.4367,23000.0
2006-01-11 12:10:00,42.45,42.45,42.43,42.45,11100.0,27.4302,27.4302,27.4173,27.4302,11100.0
2006-01-11 12:15:00,42.45,42.47,42.41,42.43,22800.0,27.4302,27.4431,27.4044,27.4173,22800.0
2006-01-11 12:20:00,42.46,42.46,42.43,42.45,6100.0,27.4367,27.4367,27.4173,27.4302,6100.0
2006-01-11 12:25:00,42.46,42.46,42.41,42.43,29400.0,27.4367,27.4367,27.4044,27.4173,29400.0
2006-01-11 12:30:00,42.43,42.46,42.42,42.46,37100.0,27.4173,27.4367,27.4108,27.4367,37100.0
2006-01-11 12:35:00,42.46,42.47,42.44,42.44,16700.0,27.4367,27.4431,27.4237,27.4237,16700.0
2006-01-11 12:40:00,42.45,42.45,42.44,42.45,8900.0,27.4302,27.4302,27.4237,27.4302,8900.0
2006-01-11 12:45:00,42.45,42.47,42.44,42.47,20200.0,27.4302,27.4431,27.4237,27.4431,20200.0
2006-01-11 12:50:00,42.46,42.51,42.45,42.51,34100.0,27.4367,27.469,27.4302,27.469,34100.0
2006-01-11 12:55:00,42.51,42.52,42.46,42.49,77700.0,27.469,27.4754,27.4367,27.4561,77700.0
2006-01-11 13:00:00,42.5,42.53,42.47,42.49,21500.0,27.4625,27.4819,27.4431,27.4561,21500.0
2006-01-11 13:05:00,42.49,42.49,42.39,42.4,36800.0,27.4561,27.4561,27.3914,27.3979,36800.0
2006-01-11 13:10:00,42.4,42.44,42.39,42.41,24800.0,27.3979,27.4237,27.3914,27.4044,24800.0
2006-01-11 13:15:00,42.4,42.42,42.39,42.4,21800.0,27.3979,27.4108,27.3914,27.3979,21800.0
2006-01-11 13:20:00,42.41,42.46,42.4,42.43,7500.0,27.4044,27.4367,27.3979,27.4173,7500.0
2006-01-11 13:25:00,42.43,42.45,42.41,42.42,5800.0,27.4173,27.4302,27.4044,27.4108,5800.0
2006-01-11 13:30:00,42.42,42.42,42.37,42.38,17200.0,27.4108,27.4108,27.3785,27.385,17200.0
2006-01-11 13:35:00,42.39,42.44,42.39,42.44,4000.0,27.3914,27.4237,27.3914,27.4237,4000.0
2006-01-11 13:40:00,42.44,42.49,42.44,42.46,10500.0,27.4237,27.4561,27.4237,27.4367,10500.0
2006-01-11 13:45:00,42.47,42.47,42.42,42.42,4100.0,27.4431,27.4431,27.4108,27.4108,4100.0
2006-01-11 13:50:00,42.43,42.44,42.35,42.35,6600.0,27.4173,27.4237,27.3656,27.3656,6600.0
2006-01-11 13:55:00,42.35,42.42,42.34,42.42,21000.0,27.3656,27.4108,27.3591,27.4108,21000.0
2006-01-11 14:00:00,42.42,42.44,42.4,42.43,17800.0,27.4108,27.4237,27.3979,27.4173,17800.0
2006-01-11 14:05:00,42.44,42.49,42.44,42.49,8000.0,27.4237,27.4561,27.4237,27.4561,8000.0
2006-01-11 14:10:00,42.48,42.5,42.45,42.5,13900.0,27.4496,27.4625,27.4302,27.4625,13900.0
2006-01-11 14:15:00,42.5,42.51,42.49,42.5,41500.0,27.4625,27.469,27.4561,27.4625,41500.0
2006-01-11 14:20:00,42.51,42.51,42.48,42.48,15700.0,27.469,27.469,27.4496,27.4496,15700.0
2006-01-11 14:25:00,42.49,42.5,42.45,42.47,12500.0,27.4561,27.4625,27.4302,27.4431,12500.0
2006-01-11 14:30:00,42.46,42.5,42.46,42.49,9400.0,27.4367,27.4625,27.4367,27.4561,9400.0
2006-01-11 14:35:00,42.49,42.51,42.47,42.5,17300.0,27.4561,27.469,27.4431,27.4625,17300.0
2006-01-11 14:40:00,42.5,42.52,42.49,42.51,27400.0,27.4625,27.4754,27.4561,27.469,27400.0
2006-01-11 14:45:00,42.51,42.52,42.51,42.52,7700.0,27.469,27.4754,27.469,27.4754,7700.0
2006-01-11 14:50:00,42.51,42.53,42.5,42.5,17800.0,27.469,27.4819,27.4625,27.4625,17800.0
2006-01-11 14:55:00,42.5,42.51,42.47,42.48,21100.0,27.4625,27.469,27.4431,27.4496,21100.0
2006-01-11 15:00:00,42.48,42.49,42.46,42.48,16700.0,27.4496,27.4561,27.4367,27.4496,16700.0
2006-01-11 15:05:00,42.49,42.49,42.45,42.47,25000.0,27.4561,27.4561,27.4302,27.4431,25000.0
2006-01-11 15:10:00,42.46,42.47,42.39,42.41,50000.0,27.4367,27.4431,27.3914,27.4044,50000.0
2006-01-11 15:15:00,42.41,42.45,42.41,42.43,26600.0,27.4044,27.4302,27.4044,27.4173,26600.0
2006-01-11 15:20:00,42.43,42.43,42.39,42.41,53500.0,27.4173,27.4173,27.3914,27.4044,53500.0
2006-01-11 15:25:00,42.41,42.43,42.4,42.43,49000.0,27.4044,27.4173,27.3979,27.4173,49000.0
2006-01-11 15:30:00,42.43,42.47,42.41,42.47,34000.0,27.4173,27.4431,27.4044,27.4431,34000.0
2006-01-11 15:35:00,42.47,42.51,42.46,42.5,39700.0,27.4431,27.469,27.4367,27.4625,39700.0
2006-01-11 15:40:00,42.49,42.51,42.49,42.49,43100.0,27.4561,27.469,27.4561,27.4561,43100.0
2006-01-11 15:45:00,42.5,42.53,42.49,42.51,30400.0,27.4625,27.4819,27.4561,27.469,30400.0
2006-01-11 15:50:00,42.51,42.58,42.5,42.57,46400.0,27.469,27.5142,27.4625,27.5077,46400.0
2006-01-11 15:55:00,42.58,42.59,42.48,42.5,89700.0,27.5142,27.5207,27.4496,27.4625,89700.0
2006-01-12 09:30:00,42.34,42.47,42.28,42.38,53300.0,27.3591,27.4431,27.3204,27.385,53300.0
2006-01-12 09:35:00,42.33,42.41,42.25,42.4,35600.0,27.3527,27.4044,27.301,27.3979,35600.0
2006-01-12 09:40:00,42.4,42.45,42.34,42.37,31400.0,27.3979,27.4302,27.3591,27.3785,31400.0
2006-01-12 09:45:00,42.37,42.37,42.3,42.33,31500.0,27.3785,27.3785,27.3333,27.3527,31500.0
2006-01-12 09:50:00,42.34,42.39,42.26,42.39,58000.0,27.3591,27.3914,27.3074,27.3914,58000.0
2006-01-12 09:55:00,42.37,42.38,42.28,42.38,13400.0,27.3785,27.385,27.3204,27.385,13400.0
2006-01-12 10:00:00,42.38,42.46,42.34,42.45,21700.0,27.385,27.4367,27.3591,27.4302,21700.0
2006-01-12 10:05:00,42.44,42.49,42.44,42.49,26800.0,27.4237,27.4561,27.4237,27.4561,26800.0
2006-01-12 10:10:00,42.49,42.53,42.48,42.53,44600.0,27.4561,27.4819,27.4496,27.4819,44600.0
2006-01-12 10:15:00,42.52,42.55,42.51,42.55,25400.0,27.4754,27.4948,27.469,27.4948,25400.0
2006-01-12 10:20:00,42.54,42.55,42.41,42.48,40300.0,27.4884,27.4948,27.4044,27.4496,40300.0
2006-01-12 10:25:00,42.48,42.52,42.46,42.46,19100.0,27.4496,27.4754,27.4367,27.4367,19100.0
2006-01-12 10:30:00,42.47,42.49,42.45,42.45,37100.0,27.4431,27.4561,27.4302,27.4302,37100.0
2006-01-12 10:35:00,42.45,42.5,42.45,42.5,9200.0,27.4302,27.4625,27.4302,27.4625,9200.0
2006-01-12 10:40:00,42.51,42.51,42.46,42.48,15000.0,27.469,27.469,27.4367,27.4496,15000.0
2006-01-12 10:45:00,42.5,42.55,42.47,42.55,20000.0,27.4625,27.4948,27.4431,27.4948,20000.0
2006-01-12 10:50:00,42.56,42.58,42.54,42.58,10100.0,27.5013,27.5142,27.4884,27.5142,10100.0
2006-01-12 10:55:00,42.57,42.57,42.52,42.55,7800.0,27.5077,27.5077,27.4754,27.4948,7800.0
2006-01-12 11:00:00,42.55,42.62,42.54,42.61,11300.0,27.4948,27.5401,27.4884,27.5336,11300.0
2006-01-12 11:05:00,42.6,42.6,42.51,42.51,11800.0,27.5271,27.5271,27.469,27.469,11800.0
2006-01-12 11:10:00,42.5,42.53,42.49,42.52,15200.0,27.4625,27.4819,27.4561,27.4754,15200.0
2006-01-12 11:15:00,42.53,42.6,42.51,42.53,16900.0,27.4819,27.5271,27.469,27.4819,16900.0
2006-01-12 11:20:00,42.53,42.53,42.48,42.48,13400.0,27.4819,27.4819,27.4496,27.4496,13400.0
2006-01-12 11:25:00,42.48,42.49,42.45,42.45,23100.0,27.4496,27.4561,27.4302,27.4302,23100.0
2006-01-12 11:30:00,42.45,42.45,42.39,42.41,14100.0,27.4302,27.4302,27.3914,27.4044,14100.0
2006-01-12 11:35:00,42.4,42.4,42.34,42.39,32200.0,27.3979,27.3979,27.3591,27.3914,32200.0
2006-01-12 11:40:00,42.39,42.44,42.38,42.41,17000.0,27.3914,27.4237,27.385,27.4044,17000.0
2006-01-12 11:45:00,42.42,42.42,42.41,42.42,13800.0,27.4108,27.4108,27.4044,27.4108,13800.0
2006-01-12 11:50:00,42.43,42.48,42.43,42.44,11800.0,27.4173,27.4496,27.4173,27.4237,11800.0
2006-01-12 11:55:00,42.44,42.45,42.41,42.44,17200.0,27.4237,27.4302,27.4044,27.4237,17200.0
2006-01-12 12:00:00,42.44,42.51,42.43,42.51,9200.0,27.4237,27.469,27.4173,27.469,9200.0
2006-01-12 12:05:00,42.52,42.54,42.49,42.51,16400.0,27.4754,27.4884,27.4561,27.469,16400.0
2006-01-12 12:10:00,42.51,42.53,42.51,42.51,10500.0,27.469,27.4819,27.469,27.469,10500.0
2006-01-12 12:15:00,42.52,42.55,42.52,42.53,18600.0,27.4754,27.4948,27.4754,27.4819,18600.0
2006-01-12 12:20:00,42.53,42.55,42.53,42.53,15800.0,27.4819,27.4948,27.4819,27.4819,15800.0
2006-01-12 12:25:00,42.53,42.55,42.52,42.52,51100.0,27.4819,27.4948,27.4754,27.4754,51100.0
2006-01-12 12:30:00,42.52,42.52,42.46,42.48,10000.0,27.4754,27.4754,27.4367,27.4496,10000.0
2006-01-12 12:35:00,42.48,42.48,42.42,42.43,5700.0,27.4496,27.4496,27.4108,27.4173,5700.0
2006-01-12 12:40:00,42.42,42.45,42.42,42.44,15000.0,27.4108,27.4302,27.4108,27.4237,15000.0
2006-01-12 12:45:00,42.43,42.43,42.39,42.39,9100.0,27.4173,27.4173,27.3914,27.3914,9100.0
2006-01-12 12:50:00,42.41,42.42,42.4,42.42,30400.0,27.4044,27.4108,27.3979,27.4108,30400.0
2006-01-12 12:55:00,42.4,42.43,42.4,42.41,18000.0,27.3979,27.4173,27.3979,27.4044,18000.0
2006-01-12 13:00:00,42.41,42.43,42.4,42.4,6700.0,27.4044,27.4173,27.3979,27.3979,6700.0
2006-01-12 13:05:00,42.41,42.41,42.36,42.38,32200.0,27.4044,27.4044,27.372,27.385,32200.0
2006-01-12 13:10:00,42.37,42.41,42.37,42.4,7900.0,27.3785,27.4044,27.3785,27.3979,7900.0
2006-01-12 13:15:00,42.4,42.48,42.4,42.48,21100.0,27.3979,27.4496,27.3979,27.4496,21100.0
2006-01-12 13:20:00,42.48,42.51,42.48,42.51,4400.0,27.4496,27.469,27.4496,27.469,4400.0
2006-01-12 13:25:00,42.49,42.51,42.47,42.49,5400.0,27.4561,27.469,27.4431,27.4561,5400.0
2006-01-12 13:30:00,42.5,42.5,42.48,42.48,13000.0,27.4625,27.4625,27.4496,27.4496,13000.0
2006-01-12 13:35:00,42.49,42.51,42.48,42.49,2900.0,27.4561,27.469,27.4496,27.4561,2900.0
2006-01-12 13:40:00,42.49,42.53,42.49,42.51,6600.0,27.4561,27.4819,27.4561,27.469,6600.0
2006-01-12 13:45:00,42.51,42.52,42.47,42.48,15400.0,27.469,27.4754,27.4431,27.4496,15400.0
2006-01-12 13:50:00,42.48,42.5,42.44,42.44,16400.0,27.4496,27.4625,27.4237,27.4237,16400.0
2006-01-12 13:55:00,42.43,42.44,42.35,42.37,33000.0,27.4173,27.4237,27.3656,27.3785,33000.0
2006-01-12 14:00:00,42.37,42.37,42.29,42.3,20500.0,27.3785,27.3785,27.3268,27.3333,20500.0
2006-01-12 14:05:00,42.29,42.29,42.16,42.19,45600.0,27.3268,27.3268,27.2428,27.2622,45600.0
2006-01-12 14:10:00,42.19,42.27,42.19,42.19,28200.0,27.2622,27.3139,27.2622,27.2622,28200.0
2006-01-12 14:15:00,42.19,42.4,42.19,42.37,69500.0,27.2622,27.3979,27.2622,27.3785,69500.0
2006-01-12 14:20:00,42.36,42.4,42.35,42.38,12000.0,27.372,27.3979,27.3656,27.385,12000.0
2006-01-12 14:25:00,42.37,42.4,42.37,42.39,7000.0,27.3785,27.3979,27.3785,27.3914,7000.0
2006-01-12 14:30:00,42.39,42.41,42.34,42.35,60600.0,27.3914,27.4044,27.3591,27.3656,60600.0
2006-01-12 14:35:00,42.35,42.37,42.34,42.35,13100.0,27.3656,27.3785,27.3591,27.3656,13100.0
2006-01-12 14:40:00,42.36,42.4,42.35,42.36,20700.0,27.372,27.3979,27.3656,27.372,20700.0
2006-01-12 14:45:00,42.37,42.39,42.35,42.38,30900.0,27.3785,27.3914,27.3656,27.385,30900.0
2006-01-12 14:50:00,42.37,42.4,42.37,42.39,14200.0,27.3785,27.3979,27.3785,27.3914,14200.0
2006-01-12 14:55:00,42.38,42.38,42.27,42.32,33000.0,27.385,27.385,27.3139,27.3462,33000.0
2006-01-12 15:00:00,42.32,42.32,42.24,42.25,56600.0,27.3462,27.3462,27.2945,27.301,56600.0
2006-01-12 15:05:00,42.25,42.25,42.2,42.21,28400.0,27.301,27.301,27.2687,27.2751,28400.0
2006-01-12 15:10:00,42.21,42.24,42.17,42.19,28800.0,27.2751,27.2945,27.2493,27.2622,28800.0
2006-01-12 15:15:00,42.2,42.27,42.19,42.27,81200.0,27.2687,27.3139,27.2622,27.3139,81200.0
2006-01-12 15:20:00,42.27,42.27,42.22,42.23,32500.0,27.3139,27.3139,27.2816,27.288,32500.0
2006-01-12 15:25:00,42.22,42.31,42.22,42.31,33600.0,27.2816,27.3397,27.2816,27.3397,33600.0
2006-01-12 15:30:00,42.31,42.32,42.29,42.3,43700.0,27.3397,27.3462,27.3268,27.3333,43700.0
2006-01-12 15:35:00,42.3,42.33,42.26,42.32,16600.0,27.3333,27.3527,27.3074,27.3462,16600.0
2006-01-12 15:40:00,42.32,42.34,42.28,42.32,18000.0,27.3462,27.3591,27.3204,27.3462,18000.0
2006-01-12 15:45:00,42.33,42.4,42.32,42.39,12600.0,27.3527,27.3979,27.3462,27.3914,12600.0
2006-01-12 15:50:00,42.4,42.4,42.37,42.39,26500.0,27.3979,27.3979,27.3785,27.3914,26500.0
2006-01-12 15:55:00,42.39,42.41,42.38,42.38,51700.0,27.3914,27.4044,27.385,27.385,51700.0
2006-01-13 09:30:00,42.3,42.47,42.29,42.45,42300.0,27.3333,27.4431,27.3268,27.4302,42300.0
2006-01-13 09:35:00,42.45,42.6,42.4,42.6,144700.0,27.4302,27.5271,27.3979,27.5271,144700.0
2006-01-13 09:40:00,42.6,42.6,42.53,42.57,15200.0,27.5271,27.5271,27.4819,27.5077,15200.0
2006-01-13 09:45:00,42.59,42.59,42.46,42.47,12800.0,27.5207,27.5207,27.4367,27.4431,12800.0
2006-01-13 09:50:00,42.43,42.58,42.41,42.56,13200.0,27.4173,27.5142,27.4044,27.5013,13200.0
2006-01-13 09:55:00,42.54,42.58,42.48,42.52,8200.0,27.4884,27.5142,27.4496,27.4754,8200.0
2006-01-13 10:00:00,42.53,42.58,42.45,42.51,11600.0,27.4819,27.5142,27.4302,27.469,11600.0
2006-01-13 10:05:00,42.53,42.55,42.46,42.48,11500.0,27.4819,27.4948,27.4367,27.4496,11500.0
2006-01-13 10:10:00,42.48,42.51,42.42,42.42,13600.0,27.4496,27.469,27.4108,27.4108,13600.0
2006-01-13 10:15:00,42.41,42.41,42.34,42.38,20500.0,27.4044,27.4044,27.3591,27.385,20500.0
2006-01-13 10:20:00,42.38,42.4,42.36,42.36,11700.0,27.385,27.3979,27.372,27.372,11700.0
2006-01-13 10:25:00,42.35,42.42,42.33,42.42,17000.0,27.3656,27.4108,27.3527,27.4108,17000.0
2006-01-13 10:30:00,42.44,42.45,42.37,42.39,11000.0,27.4237,27.4302,27.3785,27.3914,11000.0
2006-01-13 10:35:00,42.38,42.43,42.38,42.41,8500.0,27.385,27.4173,27.385,27.4044,8500.0
2006-01-13 10:40:00,42.41,42.42,42.33,42.35,13700.0,27.4044,27.4108,27.3527,27.3656,13700.0
2006-01-13 10:45:00,42.36,42.39,42.34,42.35,7900.0,27.372,27.3914,27.3591,27.3656,7900.0
2006-01-13 10:50:00,42.34,42.4,42.31,42.34,22600.0,27.3591,27.3979,27.3397,27.3591,22600.0
2006-01-13 10:55:00,42.33,42.4,42.32,42.4,11800.0,27.3527,27.3979,27.3462,27.3979,11800.0
2006-01-13 11:00:00,42.38,42.4,42.38,42.4,3600.0,27.385,27.3979,27.385,27.3979,3600.0
2006-01-13 11:05:00,42.39,42.5,42.39,42.48,16600.0,27.3914,27.4625,27.3914,27.4496,16600.0
2006-01-13 11:10:00,42.49,42.51,42.46,42.47,12200.0,27.4561,27.469,27.4367,27.4431,12200.0
2006-01-13 11:15:00,42.45,42.5,42.45,42.45,8100.0,27.4302,27.4625,27.4302,27.4302,8100.0
2006-01-13 11:20:00,42.44,42.45,42.41,42.44,9700.0,27.4237,27.4302,27.4044,27.4237,9700.0
2006-01-13 11:25:00,42.44,42.46,42.43,42.45,5300.0,27.4237,27.4367,27.4173,27.4302,5300.0
2006-01-13 11:30:00,42.46,42.51,42.45,42.48,11300.0,27.4367,27.469,27.4302,27.4496,11300.0
2006-01-13 11:35:00,42.48,42.56,42.46,42.56,14400.0,27.4496,27.5013,27.4367,27.5013,14400.0
2006-01-13 11:40:00,42.55,42.58,42.55,42.58,31500.0,27.4948,27.5142,27.4948,27.5142,31500.0
2006-01-13 11:45:00,42.56,42.66,42.56,42.63,19800.0,27.5013,27.5659,27.5013,27.5465,19800.0
2006-01-13 11:50:00,42.64,42.66,42.6,42.62,32400.0,27.553,27.5659,27.5271,27.5401,32400.0
2006-01-13 11:55:00,42.64,42.67,42.62,42.66,16500.0,27.553,27.5724,27.5401,27.5659,16500.0
2006-01-13 12:00:00,42.65,42.65,42.6,42.6,9600.0,27.5594,27.5594,27.5271,27.5271,9600.0
2006-01-13 12:05:00,42.61,42.61,42.57,42.58,6700.0,27.5336,27.5336,27.5077,27.5142,6700.0
2006-01-13 12:10:00,42.59,42.62,42.58,42.59,8000.0,27.5207,27.5401,27.5142,27.5207,8000.0
2006-01-13 12:15:00,42.59,42.6,42.58,42.6,3300.0,27.5207,27.5271,27.5142,27.5271,3300.0
2006-01-13 12:20:00,42.6,42.62,42.6,42.62,4300.0,27.5271,27.5401,27.5271,27.5401,4300.0
2006-01-13 12:25:00,42.62,42.62,42.58,42.6,5800.0,27.5401,27.5401,27.5142,27.5271,5800.0
2006-01-13 12:30:00,42.59,42.59,42.54,42.55,5400.0,27.5207,27.5207,27.4884,27.4948,5400.0
2006-01-13 12:35:00,42.54,42.54,42.47,42.5,7000.0,27.4884,27.4884,27.4431,27.4625,7000.0
2006-01-13 12:40:00,42.5,42.5,42.38,42.38,8300.0,27.4625,27.4625,27.385,27.385,8300.0
2006-01-13 12:45:00,42.37,42.44,42.31,42.42,22300.0,27.3785,27.4237,27.3397,27.4108,22300.0
2006-01-13 12:50:00,42.4,42.44,42.4,42.44,4200.0,27.3979,27.4237,27.3979,27.4237,4200.0
2006-01-13 12:55:00,42.44,42.46,42.43,42.46,9300.0,27.4237,27.4367,27.4173,27.4367,9300.0
2006-01-13 13:00:00,42.46,42.52,42.46,42.5,4400.0,27.4367,27.4754,27.4367,27.4625,4400.0
2006-01-13 13:05:00,42.49,42.55,42.49,42.55,3100.0,27.4561,27.4948,27.4561,27.4948,3100.0
2006-01-13 13:10:00,42.55,42.55,42.53,42.53,3600.0,27.4948,27.4948,27.4819,27.4819,3600.0
2006-01-13 13:15:00,42.53,42.55,42.47,42.49,5500.0,27.4819,27.4948,27.4431,27.4561,5500.0
2006-01-13 13:20:00,42.5,42.51,42.47,42.51,3800.0,27.4625,27.469,27.4431,27.469,3800.0
2006-01-13 13:25:00,42.51,42.55,42.5,42.52,5400.0,27.469,27.4948,27.4625,27.4754,5400.0
2006-01-13 13:30:00,42.53,42.53,42.49,42.5,5700.0,27.4819,27.4819,27.4561,27.4625,5700.0
2006-01-13 13:35:00,42.49,42.49,42.41,42.47,12200.0,27.4561,27.4561,27.4044,27.4431,12200.0
2006-01-13 13:40:00,42.47,42.51,42.46,42.51,11400.0,27.4431,27.469,27.4367,27.469,11400.0
2006-01-13 13:45:00,42.52,42.52,42.46,42.46,8200.0,27.4754,27.4754,27.4367,27.4367,8200.0
2006-01-13 13:50:00,42.45,42.46,42.43,42.43,3400.0,27.4302,27.4367,27.4173,27.4173,3400.0
2006-01-13 13:55:00,42.43,42.48,42.39,42.47,9300.0,27.4173,27.4496,27.3914,27.4431,9300.0
2006-01-13 14:00:00,42.47,42.47,42.41,42.45,19700.0,27.4431,27.4431,27.4044,27.4302,19700.0
2006-01-13 14:05:00,42.45,42.45,42.44,42.45,6600.0,27.4302,27.4302,27.4237,27.4302,6600.0
2006-01-13 14:10:00,42.45,42.46,42.4,42.45,21200.0,27.4302,27.4367,27.3979,27.4302,21200.0
2006-01-13 14:15:00,42.42,42.46,42.4,42.45,14400.0,27.4108,27.4367,27.3979,27.4302,14400.0
2006-01-13 14:20:00,42.47,42.47,42.42,42.45,20000.0,27.4431,27.4431,27.4108,27.4302,20000.0
2006-01-13 14:25:00,42.46,42.48,42.45,42.46,3600.0,27.4367,27.4496,27.4302,27.4367,3600.0
2006-01-13 14:30:00,42.47,42.48,42.46,42.47,5600.0,27.4431,27.4496,27.4367,27.4431,5600.0
2006-01-13 14:35:00,42.47,42.47,42.43,42.45,34100.0,27.4431,27.4431,27.4173,27.4302,34100.0
2006-01-13 14:40:00,42.47,42.54,42.42,42.46,13800.0,27.4431,27.4884,27.4108,27.4367,13800.0
2006-01-13 14:45:00,42.47,42.47,42.42,42.46,5700.0,27.4431,27.4431,27.4108,27.4367,5700.0
2006-01-13 14:50:00,42.46,42.47,42.43,42.45,27200.0,27.4367,27.4431,27.4173,27.4302,27200.0
2006-01-13 14:55:00,42.46,42.46,42.39,42.45,22900.0,27.4367,27.4367,27.3914,27.4302,22900.0
2006-01-13 15:00:00,42.45,42.46,42.42,42.44,22600.0,27.4302,27.4367,27.4108,27.4237,22600.0
2006-01-13 15:05:00,42.44,42.45,42.41,42.45,11100.0,27.4237,27.4302,27.4044,27.4302,11100.0
2006-01-13 15:10:00,42.45,42.47,42.44,42.45,3700.0,27.4302,27.4431,27.4237,27.4302,3700.0
2006-01-13 15:15:00,42.45,42.48,42.45,42.48,11700.0,27.4302,27.4496,27.4302,27.4496,11700.0
2006-01-13 15:20:00,42.48,42.49,42.46,42.46,8300.0,27.4496,27.4561,27.4367,27.4367,8300.0
2006-01-13 15:25:00,42.46,42.46,42.39,42.43,32300.0,27.4367,27.4367,27.3914,27.4173,32300.0
2006-01-13 15:30:00,42.44,42.45,42.4,42.42,11700.0,27.4237,27.4302,27.3979,27.4108,11700.0
2006-01-13 15:35:00,42.41,42.41,42.31,42.36,32800.0,27.4044,27.4044,27.3397,27.372,32800.0
2006-01-13 15:40:00,42.36,42.44,42.36,42.43,84500.0,27.372,27.4237,27.372,27.4173,84500.0
2006-01-13 15:45:00,42.43,42.51,42.4,42.45,81000.0,27.4173,27.469,27.3979,27.4302,81000.0
2006-01-13 15:50:00,42.45,42.48,42.45,42.47,38700.0,27.4302,27.4496,27.4302,27.4431,38700.0
2006-01-13 15:55:00,42.47,42.49,42.45,42.48,43700.0,27.4431,27.4561,27.4302,27.4496,43700.0
2006-01-17 09:35:00,42.05,42.12,42.04,42.08,65700.0,27.1717,27.217,27.1653,27.1911,65700.0
2006-01-17 09:40:00,42.06,42.17,42.05,42.12,26700.0,27.1782,27.2493,27.1717,27.217,26700.0
2006-01-17 09:45:00,42.11,42.22,42.11,42.21,32300.0,27.2105,27.2816,27.2105,27.2751,32300.0
2006-01-17 09:50:00,42.22,42.28,42.21,42.25,32200.0,27.2816,27.3204,27.2751,27.301,32200.0
2006-01-17 09:55:00,42.25,42.29,42.22,42.27,20100.0,27.301,27.3268,27.2816,27.3139,20100.0
2006-01-17 10:00:00,42.24,42.3,42.1,42.26,52400.0,27.2945,27.3333,27.204,27.3074,52400.0
2006-01-17 10:05:00,42.29,42.3,42.26,42.28,13900.0,27.3268,27.3333,27.3074,27.3204,13900.0
2006-01-17 10:10:00,42.28,42.29,42.25,42.27,11600.0,27.3204,27.3268,27.301,27.3139,11600.0
2006-01-17 10:15:00,42.27,42.27,42.15,42.26,47200.0,27.3139,27.3139,27.2364,27.3074,47200.0
2006-01-17 10:20:00,42.27,42.3,42.26,42.27,12300.0,27.3139,27.3333,27.3074,27.3139,12300.0
2006-01-17 10:25:00,42.28,42.28,42.23,42.23,22400.0,27.3204,27.3204,27.288,27.288,22400.0
2006-01-17 10:30:00,42.23,42.23,42.18,42.2,21500.0,27.288,27.288,27.2557,27.2687,21500.0
2006-01-17 10:35:00,42.19,42.19,42.14,42.14,8600.0,27.2622,27.2622,27.2299,27.2299,8600.0
2006-01-17 10:40:00,42.14,42.15,42.1,42.12,36100.0,27.2299,27.2364,27.204,27.217,36100.0
2006-01-17 10:45:00,42.12,42.12,42.07,42.1,21400.0,27.217,27.217,27.1847,27.204,21400.0
2006-01-17 10:50:00,42.11,42.14,42.09,42.11,16200.0,27.2105,27.2299,27.1976,27.2105,16200.0
2006-01-17 10:55:00,42.1,42.13,42.09,42.12,13300.0,27.204,27.2234,27.1976,27.217,13300.0
2006-01-17 11:00:00,42.12,42.17,42.08,42.1,14800.0,27.217,27.2493,27.1911,27.204,14800.0
2006-01-17 11:05:00,42.1,42.17,42.1,42.17,10700.0,27.204,27.2493,27.204,27.2493,10700.0
2006-01-17 11:10:00,42.17,42.17,42.12,42.15,8600.0,27.2493,27.2493,27.217,27.2364,8600.0
2006-01-17 11:15:00,42.16,42.2,42.16,42.2,22800.0,27.2428,27.2687,27.2428,27.2687,22800.0
2006-01-17 11:20:00,42.2,42.23,42.19,42.23,14300.0,27.2687,27.288,27.2622,27.288,14300.0
2006-01-17 11:25:00,42.21,42.21,42.13,42.13,8300.0,27.2751,27.2751,27.2234,27.2234,8300.0
2006-01-17 11:30:00,42.13,42.14,42.05,42.1,29200.0,27.2234,27.2299,27.1717,27.204,29200.0
2006-01-17 11:35:00,42.09,42.16,42.09,42.16,6100.0,27.1976,27.2428,27.1976,27.2428,6100.0
2006-01-17 11:40:00,42.16,42.16,42.14,42.15,6500.0,27.2428,27.2428,27.2299,27.2364,6500.0
2006-01-17 11:45:00,42.15,42.2,42.15,42.18,18800.0,27.2364,27.2687,27.2364,27.2557,18800.0
2006-01-17 11:50:00,42.18,42.21,42.17,42.17,7900.0,27.2557,27.2751,27.2493,27.2493,7900.0
2006-01-17 11:55:00,42.18,42.2,42.17,42.2,8600.0,27.2557,27.2687,27.2493,27.2687,8600.0
2006-01-17 12:00:00,42.2,42.25,42.2,42.23,9200.0,27.2687,27.301,27.2687,27.288,9200.0
2006-01-17 12:05:00,42.23,42.26,42.22,42.26,7900.0,27.288,27.3074,27.2816,27.3074,7900.0
2006-01-17 12:10:00,42.24,42.29,42.21,42.24,11200.0,27.2945,27.3268,27.2751,27.2945,11200.0
2006-01-17 12:15:00,42.23,42.23,42.18,42.19,8300.0,27.288,27.288,27.2557,27.2622,8300.0
2006-01-17 12:20:00,42.19,42.2,42.11,42.12,18700.0,27.2622,27.2687,27.2105,27.217,18700.0
2006-01-17 12:25:00,42.12,42.17,42.1,42.16,12000.0,27.217,27.2493,27.204,27.2428,12000.0
2006-01-17 12:30:00,42.15,42.25,42.12,42.25,522700.0,27.2364,27.301,27.217,27.301,522700.0
2006-01-17 12:35:00,42.24,42.28,42.21,42.23,46600.0,27.2945,27.3204,27.2751,27.288,46600.0
2006-01-17 12:40:00,42.24,42.32,42.24,42.3,34400.0,27.2945,27.3462,27.2945,27.3333,34400.0
2006-01-17 12:45:00,42.3,42.31,42.27,42.28,19500.0,27.3333,27.3397,27.3139,27.3204,19500.0
2006-01-17 12:50:00,42.27,42.32,42.27,42.31,10200.0,27.3139,27.3462,27.3139,27.3397,10200.0
2006-01-17 12:55:00,42.32,42.35,42.32,42.34,29100.0,27.3462,27.3656,27.3462,27.3591,29100.0
2006-01-17 13:00:00,42.33,42.34,42.3,42.3,13000.0,27.3527,27.3591,27.3333,27.3333,13000.0
2006-01-17 13:05:00,42.29,42.33,42.28,42.33,8800.0,27.3268,27.3527,27.3204,27.3527,8800.0
2006-01-17 13:10:00,42.33,42.33,42.28,42.28,7000.0,27.3527,27.3527,27.3204,27.3204,7000.0
2006-01-17 13:15:00,42.28,42.31,42.19,42.2,15500.0,27.3204,27.3397,27.2622,27.2687,15500.0
2006-01-17 13:20:00,42.21,42.29,42.19,42.24,38000.0,27.2751,27.3268,27.2622,27.2945,38000.0
2006-01-17 13:25:00,42.25,42.38,42.24,42.35,38700.0,27.301,27.385,27.2945,27.3656,38700.0
2006-01-17 13:30:00,42.34,42.37,42.25,42.34,9800.0,27.3591,27.3785,27.301,27.3591,9800.0
2006-01-17 13:35:00,42.35,42.36,42.35,42.36,1300.0,27.3656,27.372,27.3656,27.372,1300.0
2006-01-17 13:40:00,42.37,42.37,42.35,42.36,6800.0,27.3785,27.3785,27.3656,27.372,6800.0
2006-01-17 13:45:00,42.35,42.38,42.33,42.37,8900.0,27.3656,27.385,27.3527,27.3785,8900.0
2006-01-17 13:50:00,42.38,42.42,42.38,42.42,2400.0,27.385,27.4108,27.385,27.4108,2400.0
2006-01-17 13:55:00,42.43,42.45,42.41,42.43,38200.0,27.4173,27.4302,27.4044,27.4173,38200.0
2006-01-17 14:00:00,42.43,42.61,42.43,42.6,54600.0,27.4173,27.5336,27.4173,27.5271,54600.0
2006-01-17 14:05:00,42.61,42.61,42.5,42.5,84700.0,27.5336,27.5336,27.4625,27.4625,84700.0
2006-01-17 14:10:00,42.51,42.52,42.39,42.48,48400.0,27.469,27.4754,27.3914,27.4496,48400.0
2006-01-17 14:15:00,42.48,42.49,42.34,42.34,14900.0,27.4496,27.4561,27.3591,27.3591,14900.0
2006-01-17 14:20:00,42.33,42.35,42.28,42.34,17500.0,27.3527,27.3656,27.3204,27.3591,17500.0
2006-01-17 14:25:00,42.35,42.36,42.34,42.35,12800.0,27.3656,27.372,27.3591,27.3656,12800.0
2006-01-17 14:30:00,42.37,42.4,42.37,42.39,10700.0,27.3785,27.3979,27.3785,27.3914,10700.0
2006-01-17 14:35:00,42.4,42.45,42.39,42.43,12500.0,27.3979,27.4302,27.3914,27.4173,12500.0
2006-01-17 14:40:00,42.45,42.47,42.43,42.45,10000.0,27.4302,27.4431,27.4173,27.4302,10000.0
2006-01-17 14:45:00,42.45,42.46,42.45,42.45,5800.0,27.4302,27.4367,27.4302,27.4302,5800.0
2006-01-17 14:50:00,42.45,42.53,42.44,42.53,23800.0,27.4302,27.4819,27.4237,27.4819,23800.0
2006-01-17 14:55:00,42.53,42.56,42.49,42.56,28700.0,27.4819,27.5013,27.4561,27.5013,28700.0
2006-01-17 15:00:00,42.55,42.56,42.5,42.51,7300.0,27.4948,27.5013,27.4625,27.469,7300.0
2006-01-17 15:05:00,42.52,42.56,42.51,42.55,10400.0,27.4754,27.5013,27.469,27.4948,10400.0
2006-01-17 15:10:00,42.55,42.61,42.45,42.6,34200.0,27.4948,27.5336,27.4302,27.5271,34200.0
2006-01-17 15:15:00,42.59,42.6,42.56,42.59,6000.0,27.5207,27.5271,27.5013,27.5207,6000.0
2006-01-17 15:20:00,42.58,42.65,42.58,42.65,22600.0,27.5142,27.5594,27.5142,27.5594,22600.0
2006-01-17 15:25:00,42.64,42.64,42.52,42.59,10300.0,27.553,27.553,27.4754,27.5207,10300.0
2006-01-17 15:30:00,42.59,42.6,42.4,42.52,90700.0,27.5207,27.5271,27.3979,27.4754,90700.0
2006-01-17 15:35:00,42.52,42.6,42.51,42.56,34300.0,27.4754,27.5271,27.469,27.5013,34300.0
2006-01-17 15:40:00,42.55,42.6,42.49,42.49,36800.0,27.4948,27.5271,27.4561,27.4561,36800.0
2006-01-17 15:45:00,42.49,42.52,42.35,42.48,43000.0,27.4561,27.4754,27.3656,27.4496,43000.0
2006-01-17 15:50:00,42.5,42.5,42.39,42.41,60600.0,27.4625,27.4625,27.3914,27.4044,60600.0
2006-01-17 15:55:00,42.41,42.42,42.35,42.41,111600.0,27.4044,27.4108,27.3656,27.4044,111600.0
2006-01-18 09:30:00,42.42,42.5,42.31,42.34,50200.0,27.4108,27.4625,27.3397,27.3591,50200.0
2006-01-18 09:35:00,42.34,42.42,42.24,42.31,28400.0,27.3591,27.4108,27.2945,27.3397,28400.0
2006-01-18 09:40:00,42.3,42.43,42.26,42.35,44500.0,27.3333,27.4173,27.3074,27.3656,44500.0
2006-01-18 09:45:00,42.36,42.41,42.3,42.31,49500.0,27.372,27.4044,27.3333,27.3397,49500.0
2006-01-18 09:50:00,42.3,42.38,42.24,42.38,44800.0,27.3333,27.385,27.2945,27.385,44800.0
2006-01-18 09:55:00,42.39,42.4,42.32,42.39,56800.0,27.3914,27.3979,27.3462,27.3914,56800.0
2006-01-18 10:00:00,42.39,42.49,42.35,42.47,25800.0,27.3914,27.4561,27.3656,27.4431,25800.0
2006-01-18 10:05:00,42.47,42.5,42.44,42.45,26300.0,27.4431,27.4625,27.4237,27.4302,26300.0
2006-01-18 10:10:00,42.45,42.48,42.36,42.46,25800.0,27.4302,27.4496,27.372,27.4367,25800.0
2006-01-18 10:15:00,42.48,42.54,42.45,42.47,44700.0,27.4496,27.4884,27.4302,27.4431,44700.0
2006-01-18 10:20:00,42.45,42.69,42.45,42.69,103800.0,27.4302,27.5853,27.4302,27.5853,103800.0
2006-01-18 10:25:00,42.7,42.8,42.7,42.8,48100.0,27.5917,27.6564,27.5917,27.6564,48100.0
2006-01-18 10:30:00,42.8,42.81,42.68,42.68,56900.0,27.6564,27.6628,27.5788,27.5788,56900.0
2006-01-18 10:35:00,42.7,42.7,42.56,42.56,57600.0,27.5917,27.5917,27.5013,27.5013,57600.0
2006-01-18 10:40:00,42.58,42.67,42.58,42.67,14700.0,27.5142,27.5724,27.5142,27.5724,14700.0
2006-01-18 10:45:00,42.7,42.73,42.7,42.73,12500.0,27.5917,27.6111,27.5917,27.6111,12500.0
2006-01-18 10:50:00,42.73,42.81,42.73,42.81,38100.0,27.6111,27.6628,27.6111,27.6628,38100.0
2006-01-18 10:55:00,42.8,42.81,42.6,42.63,31100.0,27.6564,27.6628,27.5271,27.5465,31100.0
2006-01-18 11:00:00,42.63,42.69,42.6,42.65,26400.0,27.5465,27.5853,27.5271,27.5594,26400.0
2006-01-18 11:05:00,42.64,42.69,42.64,42.68,14000.0,27.553,27.5853,27.553,27.5788,14000.0
2006-01-18 11:10:00,42.68,42.72,42.68,42.7,33300.0,27.5788,27.6047,27.5788,27.5917,33300.0
2006-01-18 11:15:00,42.68,42.7,42.6,42.64,27700.0,27.5788,27.5917,27.5271,27.553,27700.0
2006-01-18 11:20:00,42.67,42.81,42.67,42.81,14300.0,27.5724,27.6628,27.5724,27.6628,14300.0
2006-01-18 11:25:00,42.81,42.93,42.81,42.93,25900.0,27.6628,27.7404,27.6628,27.7404,25900.0
2006-01-18 11:30:00,42.94,42.94,42.79,42.8,42200.0,27.7468,27.7468,27.6499,27.6564,42200.0
2006-01-18 11:35:00,42.81,42.86,42.79,42.85,32200.0,27.6628,27.6951,27.6499,27.6887,32200.0
2006-01-18 11:40:00,42.85,42.91,42.81,42.9,16000.0,27.6887,27.7274,27.6628,27.721,16000.0
2006-01-18 11:45:00,42.91,42.96,42.9,42.9,30100.0,27.7274,27.7598,27.721,27.721,30100.0
2006-01-18 11:50:00,42.91,42.91,42.85,42.88,14500.0,27.7274,27.7274,27.6887,27.7081,14500.0
2006-01-18 11:55:00,42.91,42.91,42.86,42.87,10700.0,27.7274,27.7274,27.6951,27.7016,10700.0
2006-01-18 12:00:00,42.87,42.92,42.85,42.87,11000.0,27.7016,27.7339,27.6887,27.7016,11000.0
2006-01-18 12:05:00,42.88,42.97,42.86,42.94,10200.0,27.7081,27.7662,27.6951,27.7468,10200.0
2006-01-18 12:10:00,42.95,42.99,42.9,42.95,12600.0,27.7533,27.7791,27.721,27.7533,12600.0
2006-01-18 12:15:00,42.94,42.98,42.91,42.97,16100.0,27.7468,27.7727,27.7274,27.7662,16100.0
2006-01-18 12:20:00,42.97,43.03,42.96,42.97,42200.0,27.7662,27.805,27.7598,27.7662,42200.0
2006-01-18 12:25:00,42.97,43.02,42.94,43.01,33800.0,27.7662,27.7985,27.7468,27.7921,33800.0
2006-01-18 12:30:00,43.01,43.03,42.96,42.98,21800.0,27.7921,27.805,27.7598,27.7727,21800.0
2006-01-18 12:35:00,42.97,43.05,42.97,43.03,24300.0,27.7662,27.8179,27.7662,27.805,24300.0
2006-01-18 12:40:00,43.02,43.08,43.01,43.08,25600.0,27.7985,27.8373,27.7921,27.8373,25600.0
2006-01-18 12:45:00,43.07,43.15,43.0,43.1,30700.0,27.8308,27.8825,27.7856,27.8502,30700.0
2006-01-18 12:50:00,43.11,43.12,43.07,43.08,22800.0,27.8567,27.8631,27.8308,27.8373,22800.0
2006-01-18 12:55:00,43.07,43.08,43.06,43.08,11700.0,27.8308,27.8373,27.8244,27.8373,11700.0
2006-01-18 13:00:00,43.08,43.11,43.02,43.03,17800.0,27.8373,27.8567,27.7985,27.805,17800.0
2006-01-18 13:05:00,43.05,43.05,43.0,43.02,11700.0,27.8179,27.8179,27.7856,27.7985,11700.0
2006-01-18 13:10:00,43.01,43.03,42.95,42.98,22300.0,27.7921,27.805,27.7533,27.7727,22300.0
2006-01-18 13:15:00,42.97,42.99,42.93,42.93,12100.0,27.7662,27.7791,27.7404,27.7404,12100.0
2006-01-18 13:20:00,42.93,42.93,42.86,42.9,32500.0,27.7404,27.7404,27.6951,27.721,32500.0
2006-01-18 13:25:00,42.91,42.91,42.86,42.86,15700.0,27.7274,27.7274,27.6951,27.6951,15700.0
2006-01-18 13:30:00,42.86,42.89,42.85,42.85,12700.0,27.6951,27.7145,27.6887,27.6887,12700.0
2006-01-18 13:35:00,42.85,42.96,42.85,42.96,27700.0,27.6887,27.7598,27.6887,27.7598,27700.0
2006-01-18 13:40:00,42.94,43.0,42.94,42.99,18800.0,27.7468,27.7856,27.7468,27.7791,18800.0
2006-01-18 13:45:00,43.0,43.01,42.99,43.0,9100.0,27.7856,27.7921,27.7791,27.7856,9100.0
2006-01-18 13:50:00,43.0,43.0,42.95,42.97,16300.0,27.7856,27.7856,27.7533,27.7662,16300.0
2006-01-18 13:55:00,42.97,43.0,42.95,42.96,9400.0,27.7662,27.7856,27.7533,27.7598,9400.0
2006-01-18 14:00:00,42.95,43.09,42.95,43.09,21500.0,27.7533,27.8438,27.7533,27.8438,21500.0
2006-01-18 14:05:00,43.09,43.12,43.07,43.12,31900.0,27.8438,27.8631,27.8308,27.8631,31900.0
2006-01-18 14:10:00,43.13,43.18,43.12,43.17,11900.0,27.8696,27.9019,27.8631,27.8955,11900.0
2006-01-18 14:15:00,43.16,43.23,43.16,43.22,36700.0,27.889,27.9342,27.889,27.9278,36700.0
2006-01-18 14:20:00,43.24,43.24,43.16,43.19,20900.0,27.9407,27.9407,27.889,27.9084,20900.0
2006-01-18 14:25:00,43.19,43.25,43.16,43.24,26800.0,27.9084,27.9471,27.889,27.9407,26800.0
2006-01-18 14:30:00,43.24,43.29,43.18,43.24,32500.0,27.9407,27.973,27.9019,27.9407,32500.0
2006-01-18 14:35:00,43.25,43.3,43.23,43.29,48000.0,27.9471,27.9795,27.9342,27.973,48000.0
2006-01-18 14:40:00,43.3,43.34,43.28,43.3,25700.0,27.9795,28.0053,27.9665,27.9795,25700.0
2006-01-18 14:45:00,43.29,43.31,43.27,43.27,28400.0,27.973,27.9859,27.9601,27.9601,28400.0
2006-01-18 14:50:00,43.27,43.27,43.16,43.2,70300.0,27.9601,27.9601,27.889,27.9148,70300.0
2006-01-18 14:55:00,43.2,43.24,43.14,43.19,35000.0,27.9148,27.9407,27.8761,27.9084,35000.0
2006-01-18 15:00:00,43.19,43.21,43.11,43.11,43200.0,27.9084,27.9213,27.8567,27.8567,43200.0
2006-01-18 15:05:00,43.12,43.22,43.11,43.2,40500.0,27.8631,27.9278,27.8567,27.9148,40500.0
2006-01-18 15:10:00,43.2,43.23,43.13,43.16,23100.0,27.9148,27.9342,27.8696,27.889,23100.0
2006-01-18 15:15:00,43.17,43.17,43.02,43.02,21300.0,27.8955,27.8955,27.7985,27.7985,21300.0
2006-01-18 15:20:00,43.03,43.1,43.01,43.1,38900.0,27.805,27.8502,27.7921,27.8502,38900.0
2006-01-18 15:25:00,43.07,43.07,43.04,43.05,47800.0,27.8308,27.8308,27.8114,27.8179,47800.0
2006-01-18 15:30:00,43.05,43.08,43.03,43.07,17300.0,27.8179,27.8373,27.805,27.8308,17300.0
2006-01-18 15:35:00,43.07,43.08,43.04,43.05,23000.0,27.8308,27.8373,27.8114,27.8179,23000.0
2006-01-18 15:40:00,43.05,43.06,43.01,43.06,21500.0,27.8179,27.8244,27.7921,27.8244,21500.0
2006-01-18 15:45:00,43.06,43.11,42.99,43.03,31000.0,27.8244,27.8567,27.7791,27.805,31000.0
2006-01-18 15:50:00,43.04,43.06,43.01,43.02,26500.0,27.8114,27.8244,27.7921,27.7985,26500.0
2006-01-18 15:55:00,43.02,43.02,42.98,43.0,63900.0,27.7985,27.7985,27.7727,27.7856,63900.0
2006-01-19 09:35:00,43.45,43.55,43.37,43.54,104000.0,28.0764,28.141,28.0247,28.1345,104000.0
2006-01-19 09:40:00,43.54,43.62,43.45,43.48,27000.0,28.1345,28.1862,28.0764,28.0958,27000.0
2006-01-19 09:45:00,43.45,43.51,43.38,43.51,35400.0,28.0764,28.1152,28.0311,28.1152,35400.0
2006-01-19 09:50:00,43.51,43.8,43.5,43.74,32600.0,28.1152,28.3025,28.1087,28.2638,32600.0
2006-01-19 09:55:00,43.71,43.78,43.62,43.78,15200.0,28.2444,28.2896,28.1862,28.2896,15200.0
2006-01-19 10:00:00,43.78,43.89,43.77,43.8,68200.0,28.2896,28.3607,28.2832,28.3025,68200.0
2006-01-19 10:05:00,43.78,43.79,43.67,43.69,36800.0,28.2896,28.2961,28.2185,28.2315,36800.0
2006-01-19 10:10:00,43.67,43.68,43.59,43.66,53000.0,28.2185,28.225,28.1668,28.2121,53000.0
2006-01-19 10:15:00,43.66,43.79,43.66,43.74,59600.0,28.2121,28.2961,28.2121,28.2638,59600.0
2006-01-19 10:20:00,43.74,43.85,43.72,43.82,81000.0,28.2638,28.3349,28.2508,28.3155,81000.0
2006-01-19 10:25:00,43.83,43.94,43.81,43.92,42100.0,28.3219,28.393,28.309,28.3801,42100.0
2006-01-19 10:30:00,43.92,44.02,43.92,43.97,67700.0,28.3801,28.4447,28.3801,28.4124,67700.0
2006-01-19 10:35:00,44.0,44.1,43.97,44.09,71700.0,28.4318,28.4964,28.4124,28.4899,71700.0
2006-01-19 10:40:00,44.09,44.1,43.99,43.99,31500.0,28.4899,28.4964,28.4253,28.4253,31500.0
2006-01-19 10:45:00,44.01,44.1,43.99,43.99,26800.0,28.4382,28.4964,28.4253,28.4253,26800.0
2006-01-19 10:50:00,44.0,44.07,44.0,44.06,38100.0,28.4318,28.477,28.4318,28.4705,38100.0
2006-01-19 10:55:00,44.07,44.1,44.02,44.06,56600.0,28.477,28.4964,28.4447,28.4705,56600.0
2006-01-19 11:00:00,44.07,44.11,44.06,44.11,51100.0,28.477,28.5029,28.4705,28.5029,51100.0
2006-01-19 11:05:00,44.11,44.13,44.09,44.12,17100.0,28.5029,28.5158,28.4899,28.5093,17100.0
2006-01-19 11:10:00,44.11,44.12,44.08,44.1,39200.0,28.5029,28.5093,28.4835,28.4964,39200.0
2006-01-19 11:15:00,44.1,44.13,44.09,44.11,40800.0,28.4964,28.5158,28.4899,28.5029,40800.0
2006-01-19 11:20:00,44.11,44.2,44.07,44.2,30900.0,28.5029,28.561,28.477,28.561,30900.0
2006-01-19 11:25:00,44.19,44.26,44.15,44.26,41800.0,28.5546,28.5998,28.5287,28.5998,41800.0
2006-01-19 11:30:00,44.25,44.45,44.25,44.32,66400.0,28.5933,28.7226,28.5933,28.6386,66400.0
2006-01-19 11:35:00,44.32,44.32,44.26,44.28,36300.0,28.6386,28.6386,28.5998,28.6127,36300.0
2006-01-19 11:40:00,44.25,44.28,44.22,44.25,53200.0,28.5933,28.6127,28.5739,28.5933,53200.0
2006-01-19 11:45:00,44.25,44.27,44.24,44.27,42400.0,28.5933,28.6062,28.5869,28.6062,42400.0
2006-01-19 11:50:00,44.27,44.31,44.26,44.31,45400.0,28.6062,28.6321,28.5998,28.6321,45400.0
2006-01-19 11:55:00,44.31,44.31,44.28,44.31,25100.0,28.6321,28.6321,28.6127,28.6321,25100.0
2006-01-19 12:00:00,44.31,44.33,44.19,44.22,67800.0,28.6321,28.645,28.5546,28.5739,67800.0
2006-01-19 12:05:00,44.22,44.25,44.14,44.2,41800.0,28.5739,28.5933,28.5222,28.561,41800.0
2006-01-19 12:10:00,44.19,44.24,44.15,44.16,28100.0,28.5546,28.5869,28.5287,28.5352,28100.0
2006-01-19 12:15:00,44.16,44.2,44.13,44.19,20600.0,28.5352,28.561,28.5158,28.5546,20600.0
2006-01-19 12:20:00,44.19,44.22,44.15,44.15,22000.0,28.5546,28.5739,28.5287,28.5287,22000.0
2006-01-19 12:25:00,44.16,44.2,44.14,44.2,27200.0,28.5352,28.561,28.5222,28.561,27200.0
2006-01-19 12:30:00,44.21,44.23,44.19,44.23,23700.0,28.5675,28.5804,28.5546,28.5804,23700.0
2006-01-19 12:35:00,44.23,44.29,44.19,44.21,17500.0,28.5804,28.6192,28.5546,28.5675,17500.0
2006-01-19 12:40:00,44.21,44.22,44.1,44.1,29100.0,28.5675,28.5739,28.4964,28.4964,29100.0
2006-01-19 12:45:00,44.08,44.1,44.06,44.08,11500.0,28.4835,28.4964,28.4705,28.4835,11500.0
2006-01-19 12:50:00,44.09,44.13,44.09,44.13,11000.0,28.4899,28.5158,28.4899,28.5158,11000.0
2006-01-19 12:55:00,44.13,44.13,44.1,44.11,11600.0,28.5158,28.5158,28.4964,28.5029,11600.0
2006-01-19 13:00:00,44.11,44.17,44.11,44.11,19200.0,28.5029,28.5416,28.5029,28.5029,19200.0
2006-01-19 13:05:00,44.11,44.19,44.1,44.12,27000.0,28.5029,28.5546,28.4964,28.5093,27000.0
2006-01-19 13:10:00,44.12,44.14,44.11,44.13,12100.0,28.5093,28.5222,28.5029,28.5158,12100.0
2006-01-19 13:15:00,44.13,44.19,44.12,44.18,12600.0,28.5158,28.5546,28.5093,28.5481,12600.0
2006-01-19 13:20:00,44.17,44.24,44.17,44.23,10600.0,28.5416,28.5869,28.5416,28.5804,10600.0
2006-01-19 13:25:00,44.23,44.23,44.22,44.22,10800.0,28.5804,28.5804,28.5739,28.5739,10800.0
2006-01-19 13:30:00,44.23,44.29,44.23,44.28,18100.0,28.5804,28.6192,28.5804,28.6127,18100.0
2006-01-19 13:35:00,44.26,44.29,44.25,44.25,12200.0,28.5998,28.6192,28.5933,28.5933,12200.0
2006-01-19 13:40:00,44.26,44.28,44.24,44.25,13500.0,28.5998,28.6127,28.5869,28.5933,13500.0
2006-01-19 13:45:00,44.24,44.24,44.19,44.19,10400.0,28.5869,28.5869,28.5546,28.5546,10400.0
2006-01-19 13:50:00,44.2,44.29,44.2,44.28,12300.0,28.561,28.6192,28.561,28.6127,12300.0
2006-01-19 13:55:00,44.27,44.35,44.26,44.33,13300.0,28.6062,28.6579,28.5998,28.645,13300.0
2006-01-19 14:00:00,44.35,44.36,44.34,44.35,13900.0,28.6579,28.6644,28.6515,28.6579,13900.0
2006-01-19 14:05:00,44.35,44.38,44.34,44.36,49000.0,28.6579,28.6773,28.6515,28.6644,49000.0
2006-01-19 14:10:00,44.35,44.35,44.29,44.3,16800.0,28.6579,28.6579,28.6192,28.6256,16800.0
2006-01-19 14:15:00,44.3,44.32,44.3,44.3,15500.0,28.6256,28.6386,28.6256,28.6256,15500.0
2006-01-19 14:20:00,44.3,44.3,44.27,44.27,9600.0,28.6256,28.6256,28.6062,28.6062,9600.0
2006-01-19 14:25:00,44.28,44.29,44.26,44.29,24700.0,28.6127,28.6192,28.5998,28.6192,24700.0
2006-01-19 14:30:00,44.29,44.3,44.27,44.28,21700.0,28.6192,28.6256,28.6062,28.6127,21700.0
2006-01-19 14:35:00,44.28,44.28,44.23,44.23,24600.0,28.6127,28.6127,28.5804,28.5804,24600.0
2006-01-19 14:40:00,44.24,44.24,44.2,44.21,13700.0,28.5869,28.5869,28.561,28.5675,13700.0
2006-01-19 14:45:00,44.21,44.22,44.19,44.19,31600.0,28.5675,28.5739,28.5546,28.5546,31600.0
2006-01-19 14:50:00,44.19,44.21,44.19,44.21,20800.0,28.5546,28.5675,28.5546,28.5675,20800.0
2006-01-19 14:55:00,44.21,44.36,44.21,44.3,45500.0,28.5675,28.6644,28.5675,28.6256,45500.0
2006-01-19 15:00:00,44.3,44.36,44.28,44.35,25300.0,28.6256,28.6644,28.6127,28.6579,25300.0
2006-01-19 15:05:00,44.34,44.36,44.3,44.34,54300.0,28.6515,28.6644,28.6256,28.6515,54300.0
2006-01-19 15:10:00,44.33,44.4,44.32,44.38,42500.0,28.645,28.6902,28.6386,28.6773,42500.0
2006-01-19 15:15:00,44.39,44.45,44.39,44.44,30100.0,28.6838,28.7226,28.6838,28.7161,30100.0
2006-01-19 15:20:00,44.44,44.52,44.44,44.52,63700.0,28.7161,28.7678,28.7161,28.7678,63700.0
2006-01-19 15:25:00,44.53,44.58,44.5,44.54,65400.0,28.7743,28.8066,28.7549,28.7807,65400.0
2006-01-19 15:30:00,44.55,44.57,44.52,44.57,39600.0,28.7872,28.8001,28.7678,28.8001,39600.0
2006-01-19 15:35:00,44.57,44.58,44.47,44.48,45500.0,28.8001,28.8066,28.7355,28.7419,45500.0
2006-01-19 15:40:00,44.48,44.62,44.47,44.61,32900.0,28.7419,28.8324,28.7355,28.8259,32900.0
2006-01-19 15:45:00,44.62,44.7,44.61,44.7,61200.0,28.8324,28.8841,28.8259,28.8841,61200.0
2006-01-19 15:50:00,44.7,44.71,44.68,44.69,68600.0,28.8841,28.8906,28.8712,28.8776,68600.0
2006-01-19 15:55:00,44.68,44.68,44.59,44.59,61300.0,28.8712,28.8712,28.813,28.813,61300.0
2006-01-20 09:35:00,44.8,44.8,44.74,44.76,229000.0,28.9487,28.9487,28.9099,28.9229,229000.0
2006-01-20 09:40:00,44.75,44.75,44.3,44.35,54200.0,28.9164,28.9164,28.6256,28.6579,54200.0
2006-01-20 09:45:00,44.34,44.39,44.23,44.38,80100.0,28.6515,28.6838,28.5804,28.6773,80100.0
2006-01-20 09:50:00,44.36,44.52,44.36,44.45,38100.0,28.6644,28.7678,28.6644,28.7226,38100.0
2006-01-20 09:55:00,44.44,44.54,44.4,44.46,48900.0,28.7161,28.7807,28.6902,28.729,48900.0
2006-01-20 10:00:00,44.46,44.46,44.36,44.37,29800.0,28.729,28.729,28.6644,28.6709,29800.0
2006-01-20 10:05:00,44.37,44.37,44.28,44.34,16900.0,28.6709,28.6709,28.6127,28.6515,16900.0
2006-01-20 10:10:00,44.34,44.39,44.28,44.28,25600.0,28.6515,28.6838,28.6127,28.6127,25600.0
2006-01-20 10:15:00,44.29,44.4,44.28,44.38,40500.0,28.6192,28.6902,28.6127,28.6773,40500.0
2006-01-20 10:20:00,44.36,44.37,44.3,44.33,15800.0,28.6644,28.6709,28.6256,28.645,15800.0
2006-01-20 10:25:00,44.32,44.36,44.28,44.3,33100.0,28.6386,28.6644,28.6127,28.6256,33100.0
2006-01-20 10:30:00,44.28,44.28,44.13,44.15,12900.0,28.6127,28.6127,28.5158,28.5287,12900.0
2006-01-20 10:35:00,44.15,44.22,44.15,44.2,20300.0,28.5287,28.5739,28.5287,28.561,20300.0
2006-01-20 10:40:00,44.2,44.23,44.16,44.16,26100.0,28.561,28.5804,28.5352,28.5352,26100.0
2006-01-20 10:45:00,44.16,44.27,44.16,44.17,28500.0,28.5352,28.6062,28.5352,28.5416,28500.0
2006-01-20 10:50:00,44.15,44.17,43.99,44.0,45300.0,28.5287,28.5416,28.4253,28.4318,45300.0
2006-01-20 10:55:00,43.99,44.0,43.82,43.84,34800.0,28.4253,28.4318,28.3155,28.3284,34800.0
2006-01-20 11:00:00,43.84,43.91,43.81,43.9,21900.0,28.3284,28.3736,28.309,28.3672,21900.0
2006-01-20 11:05:00,43.9,43.95,43.86,43.95,24700.0,28.3672,28.3995,28.3413,28.3995,24700.0
2006-01-20 11:10:00,43.95,44.15,43.94,44.13,79400.0,28.3995,28.5287,28.393,28.5158,79400.0
2006-01-20 11:15:00,44.13,44.13,44.07,44.09,26400.0,28.5158,28.5158,28.477,28.4899,26400.0
2006-01-20 11:20:00,44.09,44.11,44.0,44.09,29200.0,28.4899,28.5029,28.4318,28.4899,29200.0
2006-01-20 11:25:00,44.09,44.14,44.06,44.1,32500.0,28.4899,28.5222,28.4705,28.4964,32500.0
2006-01-20 11:30:00,44.08,44.12,43.95,44.09,26000.0,28.4835,28.5093,28.3995,28.4899,26000.0
2006-01-20 11:35:00,44.11,44.19,44.11,44.19,22800.0,28.5029,28.5546,28.5029,28.5546,22800.0
2006-01-20 11:40:00,44.18,44.31,44.16,44.31,20800.0,28.5481,28.6321,28.5352,28.6321,20800.0
2006-01-20 11:45:00,44.31,44.37,44.0,44.22,76000.0,28.6321,28.6709,28.4318,28.5739,76000.0
2006-01-20 11:50:00,44.19,44.26,44.14,44.23,31600.0,28.5546,28.5998,28.5222,28.5804,31600.0
2006-01-20 11:55:00,44.23,44.25,44.15,44.2,24400.0,28.5804,28.5933,28.5287,28.561,24400.0
2006-01-20 12:00:00,44.2,44.35,44.19,44.33,46400.0,28.561,28.6579,28.5546,28.645,46400.0
2006-01-20 12:05:00,44.33,44.35,44.3,44.34,10200.0,28.645,28.6579,28.6256,28.6515,10200.0
2006-01-20 12:10:00,44.34,44.34,44.28,44.33,12400.0,28.6515,28.6515,28.6127,28.645,12400.0
2006-01-20 12:15:00,44.33,44.33,44.28,44.31,19800.0,28.645,28.645,28.6127,28.6321,19800.0
2006-01-20 12:20:00,44.3,44.45,44.3,44.45,35200.0,28.6256,28.7226,28.6256,28.7226,35200.0
2006-01-20 12:25:00,44.44,44.49,44.39,44.45,12500.0,28.7161,28.7484,28.6838,28.7226,12500.0
2006-01-20 12:30:00,44.43,44.48,44.43,44.46,6900.0,28.7096,28.7419,28.7096,28.729,6900.0
2006-01-20 12:35:00,44.47,44.53,44.45,44.45,26800.0,28.7355,28.7743,28.7226,28.7226,26800.0
2006-01-20 12:40:00,44.45,44.45,44.37,44.39,10900.0,28.7226,28.7226,28.6709,28.6838,10900.0
2006-01-20 12:45:00,44.38,44.44,44.36,44.4,11800.0,28.6773,28.7161,28.6644,28.6902,11800.0
2006-01-20 12:50:00,44.4,44.4,44.32,44.35,16800.0,28.6902,28.6902,28.6386,28.6579,16800.0
2006-01-20 12:55:00,44.34,44.34,44.29,44.3,12700.0,28.6515,28.6515,28.6192,28.6256,12700.0
2006-01-20 13:00:00,44.29,44.29,44.19,44.2,12100.0,28.6192,28.6192,28.5546,28.561,12100.0
2006-01-20 13:05:00,44.2,44.28,44.2,44.25,21100.0,28.561,28.6127,28.561,28.5933,21100.0
2006-01-20 13:10:00,44.25,44.26,44.16,44.2,16500.0,28.5933,28.5998,28.5352,28.561,16500.0
2006-01-20 13:15:00,44.21,44.24,44.18,44.22,25000.0,28.5675,28.5869,28.5481,28.5739,25000.0
2006-01-20 13:20:00,44.2,44.24,44.19,44.24,21900.0,28.561,28.5869,28.5546,28.5869,21900.0
2006-01-20 13:25:00,44.23,44.27,44.2,44.24,12500.0,28.5804,28.6062,28.561,28.5869,12500.0
2006-01-20 13:30:00,44.21,44.25,44.19,44.21,25100.0,28.5675,28.5933,28.5546,28.5675,25100.0
2006-01-20 13:35:00,44.21,44.22,44.19,44.2,19000.0,28.5675,28.5739,28.5546,28.561,19000.0
2006-01-20 13:40:00,44.2,44.24,44.17,44.2,21700.0,28.561,28.5869,28.5416,28.561,21700.0
2006-01-20 13:45:00,44.2,44.24,44.16,44.19,13300.0,28.561,28.5869,28.5352,28.5546,13300.0
2006-01-20 13:50:00,44.2,44.23,44.17,44.22,11400.0,28.561,28.5804,28.5416,28.5739,11400.0
2006-01-20 13:55:00,44.2,44.21,44.1,44.18,31100.0,28.561,28.5675,28.4964,28.5481,31100.0
2006-01-20 14:00:00,44.17,44.2,44.12,44.13,30300.0,28.5416,28.561,28.5093,28.5158,30300.0
2006-01-20 14:05:00,44.14,44.18,44.14,44.17,13300.0,28.5222,28.5481,28.5222,28.5416,13300.0
2006-01-20 14:10:00,44.17,44.23,44.15,44.22,17700.0,28.5416,28.5804,28.5287,28.5739,17700.0
2006-01-20 14:15:00,44.23,44.26,44.17,44.26,39800.0,28.5804,28.5998,28.5416,28.5998,39800.0
2006-01-20 14:20:00,44.27,44.33,44.15,44.3,31500.0,28.6062,28.645,28.5287,28.6256,31500.0
2006-01-20 14:25:00,44.31,44.45,44.31,44.44,24400.0,28.6321,28.7226,28.6321,28.7161,24400.0
2006-01-20 14:30:00,44.43,44.44,44.37,44.38,43100.0,28.7096,28.7161,28.6709,28.6773,43100.0
2006-01-20 14:35:00,44.38,44.38,44.28,44.36,22900.0,28.6773,28.6773,28.6127,28.6644,22900.0
2006-01-20 14:40:00,44.38,44.38,44.31,44.31,42200.0,28.6773,28.6773,28.6321,28.6321,42200.0
2006-01-20 14:45:00,44.32,44.4,44.31,44.39,18900.0,28.6386,28.6902,28.6321,28.6838,18900.0
2006-01-20 14:50:00,44.4,44.43,44.27,44.32,28100.0,28.6902,28.7096,28.6062,28.6386,28100.0
2006-01-20 14:55:00,44.3,44.32,44.27,44.3,21500.0,28.6256,28.6386,28.6062,28.6256,21500.0
2006-01-20 15:00:00,44.31,44.34,44.22,44.22,51800.0,28.6321,28.6515,28.5739,28.5739,51800.0
2006-01-20 15:05:00,44.23,44.32,44.15,44.32,49500.0,28.5804,28.6386,28.5287,28.6386,49500.0
2006-01-20 15:10:00,44.32,44.32,44.2,44.29,24800.0,28.6386,28.6386,28.561,28.6192,24800.0
2006-01-20 15:15:00,44.28,44.36,44.26,44.34,35900.0,28.6127,28.6644,28.5998,28.6515,35900.0
2006-01-20 15:20:00,44.34,44.36,44.27,44.27,52900.0,28.6515,28.6644,28.6062,28.6062,52900.0
2006-01-20 15:25:00,44.27,44.38,44.27,44.35,58400.0,28.6062,28.6773,28.6062,28.6579,58400.0
2006-01-20 15:30:00,44.35,44.35,44.21,44.21,49000.0,28.6579,28.6579,28.5675,28.5675,49000.0
2006-01-20 15:35:00,44.21,44.25,44.19,44.22,45800.0,28.5675,28.5933,28.5546,28.5739,45800.0
2006-01-20 15:40:00,44.22,44.25,44.18,44.18,64600.0,28.5739,28.5933,28.5481,28.5481,64600.0
2006-01-20 15:45:00,44.18,44.28,44.17,44.27,73900.0,28.5481,28.6127,28.5416,28.6062,73900.0
2006-01-20 15:50:00,44.26,44.34,44.26,44.32,41100.0,28.5998,28.6515,28.5998,28.6386,41100.0
2006-01-20 15:55:00,44.32,44.42,44.23,44.29,105600.0,28.6386,28.7032,28.5804,28.6192,105600.0
2006-01-23 09:30:00,44.9,44.9,44.79,44.85,146000.0,29.0133,29.0133,28.9423,28.981,146000.0
2006-01-23 09:35:00,44.86,44.95,44.85,44.93,55800.0,28.9875,29.0456,28.981,29.0327,55800.0
2006-01-23 09:40:00,44.93,45.02,44.86,45.0,191100.0,29.0327,29.0909,28.9875,29.078,191100.0
2006-01-23 09:45:00,45.0,45.08,45.0,45.03,128800.0,29.078,29.1296,29.078,29.0973,128800.0
2006-01-23 09:50:00,45.01,45.18,44.91,45.18,110800.0,29.0844,29.1943,29.0198,29.1943,110800.0
2006-01-23 09:55:00,45.14,45.18,45.0,45.04,66700.0,29.1684,29.1943,29.078,29.1038,66700.0
2006-01-23 10:00:00,45.03,45.12,45.0,45.07,38300.0,29.0973,29.1555,29.078,29.1232,38300.0
2006-01-23 10:05:00,45.07,45.1,45.0,45.02,58200.0,29.1232,29.1426,29.078,29.0909,58200.0
2006-01-23 10:10:00,45.02,45.14,45.02,45.06,70900.0,29.0909,29.1684,29.0909,29.1167,70900.0
2006-01-23 10:15:00,45.06,45.1,44.93,44.93,52300.0,29.1167,29.1426,29.0327,29.0327,52300.0
2006-01-23 10:20:00,44.95,45.02,44.92,44.99,64000.0,29.0456,29.0909,29.0263,29.0715,64000.0
2006-01-23 10:25:00,44.98,45.0,44.89,44.95,53400.0,29.065,29.078,29.0069,29.0456,53400.0
2006-01-23 10:30:00,44.91,44.98,44.91,44.96,36300.0,29.0198,29.065,29.0198,29.0521,36300.0
2006-01-23 10:35:00,44.96,44.96,44.87,44.9,49900.0,29.0521,29.0521,28.994,29.0133,49900.0
2006-01-23 10:40:00,44.89,44.89,44.85,44.89,49000.0,29.0069,29.0069,28.981,29.0069,49000.0
2006-01-23 10:45:00,44.89,44.92,44.88,44.89,12800.0,29.0069,29.0263,29.0004,29.0069,12800.0
2006-01-23 10:50:00,44.89,44.91,44.88,44.91,17400.0,29.0069,29.0198,29.0004,29.0198,17400.0
2006-01-23 10:55:00,44.92,45.05,44.92,45.04,41700.0,29.0263,29.1103,29.0263,29.1038,41700.0
2006-01-23 11:00:00,45.04,45.06,45.0,45.06,40100.0,29.1038,29.1167,29.078,29.1167,40100.0
2006-01-23 11:05:00,45.06,45.13,45.06,45.13,31700.0,29.1167,29.162,29.1167,29.162,31700.0
2006-01-23 11:10:00,45.13,45.3,45.13,45.3,47800.0,29.162,29.2718,29.162,29.2718,47800.0
2006-01-23 11:15:00,45.28,45.28,45.22,45.23,70200.0,29.2589,29.2589,29.2201,29.2266,70200.0
2006-01-23 11:20:00,45.23,45.23,45.19,45.22,23100.0,29.2266,29.2266,29.2007,29.2201,23100.0
2006-01-23 11:25:00,45.22,45.25,45.2,45.23,10200.0,29.2201,29.2395,29.2072,29.2266,10200.0
2006-01-23 11:30:00,45.25,45.28,45.2,45.23,23200.0,29.2395,29.2589,29.2072,29.2266,23200.0
2006-01-23 11:35:00,45.23,45.25,45.21,45.23,18900.0,29.2266,29.2395,29.2137,29.2266,18900.0
2006-01-23 11:40:00,45.23,45.23,45.2,45.21,17000.0,29.2266,29.2266,29.2072,29.2137,17000.0
2006-01-23 11:45:00,45.2,45.2,45.18,45.18,11800.0,29.2072,29.2072,29.1943,29.1943,11800.0
2006-01-23 11:50:00,45.17,45.19,45.06,45.15,69100.0,29.1878,29.2007,29.1167,29.1749,69100.0
2006-01-23 11:55:00,45.16,45.17,45.08,45.09,14700.0,29.1813,29.1878,29.1296,29.1361,14700.0
2006-01-23 12:00:00,45.08,45.09,45.03,45.06,52000.0,29.1296,29.1361,29.0973,29.1167,52000.0
2006-01-23 12:05:00,45.06,45.08,45.01,45.01,41300.0,29.1167,29.1296,29.0844,29.0844,41300.0
2006-01-23 12:10:00,45.01,45.02,45.0,45.02,26500.0,29.0844,29.0909,29.078,29.0909,26500.0
2006-01-23 12:15:00,45.01,45.05,45.01,45.05,21100.0,29.0844,29.1103,29.0844,29.1103,21100.0
2006-01-23 12:20:00,45.05,45.11,45.02,45.02,14600.0,29.1103,29.149,29.0909,29.0909,14600.0
2006-01-23 12:25:00,45.02,45.06,45.02,45.06,9600.0,29.0909,29.1167,29.0909,29.1167,9600.0
2006-01-23 12:30:00,45.05,45.06,45.04,45.05,43700.0,29.1103,29.1167,29.1038,29.1103,43700.0
2006-01-23 12:35:00,45.06,45.1,45.04,45.09,13200.0,29.1167,29.1426,29.1038,29.1361,13200.0
2006-01-23 12:40:00,45.1,45.1,45.05,45.08,16800.0,29.1426,29.1426,29.1103,29.1296,16800.0
2006-01-23 12:45:00,45.08,45.08,45.01,45.01,11200.0,29.1296,29.1296,29.0844,29.0844,11200.0
2006-01-23 12:50:00,45.02,45.09,44.99,45.08,25000.0,29.0909,29.1361,29.0715,29.1296,25000.0
2006-01-23 12:55:00,45.08,45.09,45.05,45.06,10300.0,29.1296,29.1361,29.1103,29.1167,10300.0
2006-01-23 13:00:00,45.06,45.11,45.05,45.11,13000.0,29.1167,29.149,29.1103,29.149,13000.0
2006-01-23 13:05:00,45.11,45.18,45.11,45.17,9700.0,29.149,29.1943,29.149,29.1878,9700.0
2006-01-23 13:10:00,45.17,45.18,45.13,45.13,23700.0,29.1878,29.1943,29.162,29.162,23700.0
2006-01-23 13:15:00,45.15,45.15,45.08,45.11,23000.0,29.1749,29.1749,29.1296,29.149,23000.0
2006-01-23 13:20:00,45.11,45.17,45.11,45.16,31900.0,29.149,29.1878,29.149,29.1813,31900.0
2006-01-23 13:25:00,45.16,45.22,45.16,45.21,16400.0,29.1813,29.2201,29.1813,29.2137,16400.0
2006-01-23 13:30:00,45.2,45.22,45.15,45.17,16200.0,29.2072,29.2201,29.1749,29.1878,16200.0
2006-01-23 13:35:00,45.16,45.16,45.13,45.15,30100.0,29.1813,29.1813,29.162,29.1749,30100.0
2006-01-23 13:40:00,45.14,45.15,45.11,45.13,16200.0,29.1684,29.1749,29.149,29.162,16200.0
2006-01-23 13:45:00,45.13,45.18,45.13,45.15,21400.0,29.162,29.1943,29.162,29.1749,21400.0
2006-01-23 13:50:00,45.15,45.16,45.11,45.12,43300.0,29.1749,29.1813,29.149,29.1555,43300.0
2006-01-23 13:55:00,45.12,45.14,45.11,45.13,35700.0,29.1555,29.1684,29.149,29.162,35700.0
2006-01-23 14:00:00,45.13,45.17,45.11,45.17,25700.0,29.162,29.1878,29.149,29.1878,25700.0
2006-01-23 14:05:00,45.17,45.24,45.16,45.24,22900.0,29.1878,29.233,29.1813,29.233,22900.0
2006-01-23 14:10:00,45.23,45.25,45.17,45.19,43700.0,29.2266,29.2395,29.1878,29.2007,43700.0
2006-01-23 14:15:00,45.19,45.21,45.17,45.21,18900.0,29.2007,29.2137,29.1878,29.2137,18900.0
2006-01-23 14:20:00,45.21,45.31,45.21,45.26,26100.0,29.2137,29.2783,29.2137,29.246,26100.0
2006-01-23 14:25:00,45.25,45.33,45.21,45.32,37300.0,29.2395,29.2912,29.2137,29.2847,37300.0
2006-01-23 14:30:00,45.32,45.36,45.25,45.26,33900.0,29.2847,29.3106,29.2395,29.246,33900.0
2006-01-23 14:35:00,45.26,45.28,45.13,45.16,60100.0,29.246,29.2589,29.162,29.1813,60100.0
2006-01-23 14:40:00,45.16,45.17,45.12,45.13,11700.0,29.1813,29.1878,29.1555,29.162,11700.0
2006-01-23 14:45:00,45.14,45.26,45.14,45.21,26800.0,29.1684,29.246,29.1684,29.2137,26800.0
2006-01-23 14:50:00,45.21,45.3,45.19,45.29,21800.0,29.2137,29.2718,29.2007,29.2653,21800.0
2006-01-23 14:55:00,45.3,45.32,45.21,45.3,32700.0,29.2718,29.2847,29.2137,29.2718,32700.0
2006-01-23 15:00:00,45.3,45.33,45.26,45.29,20900.0,29.2718,29.2912,29.246,29.2653,20900.0
2006-01-23 15:05:00,45.29,45.33,45.29,45.31,24700.0,29.2653,29.2912,29.2653,29.2783,24700.0
2006-01-23 15:10:00,45.3,45.4,45.29,45.33,28300.0,29.2718,29.3364,29.2653,29.2912,28300.0
2006-01-23 15:15:00,45.33,45.34,45.3,45.33,20100.0,29.2912,29.2977,29.2718,29.2912,20100.0
2006-01-23 15:20:00,45.33,45.41,45.32,45.38,46100.0,29.2912,29.3429,29.2847,29.3235,46100.0
2006-01-23 15:25:00,45.38,45.39,45.3,45.33,28000.0,29.3235,29.33,29.2718,29.2912,28000.0
2006-01-23 15:30:00,45.34,45.38,45.34,45.35,43500.0,29.2977,29.3235,29.2977,29.3041,43500.0
2006-01-23 15:35:00,45.35,45.36,45.28,45.28,35800.0,29.3041,29.3106,29.2589,29.2589,35800.0
2006-01-23 15:40:00,45.29,45.4,45.28,45.4,42200.0,29.2653,29.3364,29.2589,29.3364,42200.0
2006-01-23 15:45:00,45.4,45.47,45.34,45.46,52400.0,29.3364,29.3817,29.2977,29.3752,52400.0
2006-01-23 15:50:00,45.47,45.55,45.47,45.54,74700.0,29.3817,29.4334,29.3817,29.4269,74700.0
2006-01-23 15:55:00,45.55,45.58,45.45,45.49,93500.0,29.4334,29.4527,29.3687,29.3946,93500.0
2006-01-24 09:30:00,45.97,46.0,45.81,45.83,138400.0,29.7047,29.7241,29.6014,29.6143,138400.0
2006-01-24 09:35:00,45.84,45.93,45.6,45.85,116100.0,29.6207,29.6789,29.4657,29.6272,116100.0
2006-01-24 09:40:00,45.84,45.86,45.74,45.85,91000.0,29.6207,29.6337,29.5561,29.6272,91000.0
2006-01-24 09:45:00,45.85,45.97,45.8,45.89,64500.0,29.6272,29.7047,29.5949,29.6531,64500.0
2006-01-24 09:50:00,45.89,45.97,45.87,45.92,92000.0,29.6531,29.7047,29.6401,29.6724,92000.0
2006-01-24 09:55:00,45.93,46.01,45.77,45.95,235300.0,29.6789,29.7306,29.5755,29.6918,235300.0
2006-01-24 10:00:00,45.95,46.09,45.87,46.08,59300.0,29.6918,29.7823,29.6401,29.7758,59300.0
2006-01-24 10:05:00,46.09,46.25,45.95,46.16,149900.0,29.7823,29.8857,29.6918,29.8275,149900.0
2006-01-24 10:10:00,46.16,46.4,46.14,46.37,100600.0,29.8275,29.9826,29.8146,29.9632,100600.0
2006-01-24 10:15:00,46.37,46.56,46.15,46.56,112200.0,29.9632,30.086,29.8211,30.086,112200.0
2006-01-24 10:20:00,46.57,46.6,46.46,46.46,85500.0,30.0925,30.1118,30.0214,30.0214,85500.0
2006-01-24 10:25:00,46.45,46.46,46.34,46.34,69100.0,30.0149,30.0214,29.9438,29.9438,69100.0
2006-01-24 10:30:00,46.35,46.35,46.1,46.2,66600.0,29.9503,29.9503,29.7887,29.8534,66600.0
2006-01-24 10:35:00,46.2,46.32,46.2,46.27,48100.0,29.8534,29.9309,29.8534,29.8986,48100.0
2006-01-24 10:40:00,46.23,46.29,46.23,46.26,62400.0,29.8728,29.9115,29.8728,29.8921,62400.0
2006-01-24 10:45:00,46.25,46.26,46.22,46.23,51400.0,29.8857,29.8921,29.8663,29.8728,51400.0
2006-01-24 10:50:00,46.22,46.22,46.01,46.03,44600.0,29.8663,29.8663,29.7306,29.7435,44600.0
2006-01-24 10:55:00,46.01,46.03,45.9,45.94,88300.0,29.7306,29.7435,29.6595,29.6854,88300.0
2006-01-24 11:00:00,45.95,45.98,45.84,45.94,95200.0,29.6918,29.7112,29.6207,29.6854,95200.0
2006-01-24 11:05:00,45.93,45.93,45.65,45.88,90600.0,29.6789,29.6789,29.498,29.6466,90600.0
2006-01-24 11:10:00,45.87,45.95,45.83,45.88,90600.0,29.6401,29.6918,29.6143,29.6466,90600.0
2006-01-24 11:15:00,45.88,45.9,45.79,45.84,70900.0,29.6466,29.6595,29.5884,29.6207,70900.0
2006-01-24 11:20:00,45.84,45.98,45.83,45.83,39100.0,29.6207,29.7112,29.6143,29.6143,39100.0
2006-01-24 11:25:00,45.84,45.91,45.79,45.84,22900.0,29.6207,29.666,29.5884,29.6207,22900.0
2006-01-24 11:30:00,45.84,45.96,45.84,45.96,47300.0,29.6207,29.6983,29.6207,29.6983,47300.0
2006-01-24 11:35:00,45.96,45.99,45.91,45.96,24900.0,29.6983,29.7177,29.666,29.6983,24900.0
2006-01-24 11:40:00,45.98,46.2,45.98,46.2,122700.0,29.7112,29.8534,29.7112,29.8534,122700.0
2006-01-24 11:45:00,46.2,46.23,46.12,46.14,25800.0,29.8534,29.8728,29.8017,29.8146,25800.0
2006-01-24 11:50:00,46.14,46.18,46.05,46.06,27100.0,29.8146,29.8404,29.7564,29.7629,27100.0
2006-01-24 11:55:00,46.05,46.12,46.04,46.08,23700.0,29.7564,29.8017,29.75,29.7758,23700.0
2006-01-24 12:00:00,46.07,46.14,46.03,46.08,25400.0,29.7694,29.8146,29.7435,29.7758,25400.0
2006-01-24 12:05:00,46.08,46.15,46.07,46.1,33100.0,29.7758,29.8211,29.7694,29.7887,33100.0
2006-01-24 12:10:00,46.11,46.18,46.1,46.15,27800.0,29.7952,29.8404,29.7887,29.8211,27800.0
2006-01-24 12:15:00,46.15,46.16,46.05,46.07,34900.0,29.8211,29.8275,29.7564,29.7694,34900.0
2006-01-24 12:20:00,46.08,46.18,46.08,46.11,25100.0,29.7758,29.8404,29.7758,29.7952,25100.0
2006-01-24 12:25:00,46.11,46.15,46.1,46.12,116200.0,29.7952,29.8211,29.7887,29.8017,116200.0
2006-01-24 12:30:00,46.12,46.12,46.01,46.02,22400.0,29.8017,29.8017,29.7306,29.7371,22400.0
2006-01-24 12:35:00,46.02,46.03,45.97,45.98,14200.0,29.7371,29.7435,29.7047,29.7112,14200.0
2006-01-24 12:40:00,45.98,45.98,45.92,45.97,31100.0,29.7112,29.7112,29.6724,29.7047,31100.0
2006-01-24 12:45:00,45.96,45.96,45.88,45.92,13100.0,29.6983,29.6983,29.6466,29.6724,13100.0
2006-01-24 12:50:00,45.92,46.02,45.92,46.01,30400.0,29.6724,29.7371,29.6724,29.7306,30400.0
2006-01-24 12:55:00,46.01,46.01,45.87,45.88,12100.0,29.7306,29.7306,29.6401,29.6466,12100.0
2006-01-24 13:00:00,45.89,45.91,45.84,45.89,71200.0,29.6531,29.666,29.6207,29.6531,71200.0
2006-01-24 13:05:00,45.89,45.91,45.74,45.75,66800.0,29.6531,29.666,29.5561,29.5626,66800.0
2006-01-24 13:10:00,45.76,45.85,45.75,45.81,35800.0,29.569,29.6272,29.5626,29.6014,35800.0
2006-01-24 13:15:00,45.8,45.88,45.8,45.87,15500.0,29.5949,29.6466,29.5949,29.6401,15500.0
2006-01-24 13:20:00,45.87,45.87,45.74,45.78,18500.0,29.6401,29.6401,29.5561,29.582,18500.0
2006-01-24 13:25:00,45.77,45.79,45.72,45.79,31900.0,29.5755,29.5884,29.5432,29.5884,31900.0
2006-01-24 13:30:00,45.85,45.86,45.82,45.84,21100.0,29.6272,29.6337,29.6078,29.6207,21100.0
2006-01-24 13:35:00,45.84,45.84,45.78,45.84,16900.0,29.6207,29.6207,29.582,29.6207,16900.0
2006-01-24 13:40:00,45.83,45.84,45.8,45.81,13400.0,29.6143,29.6207,29.5949,29.6014,13400.0
2006-01-24 13:45:00,45.81,45.82,45.77,45.79,12900.0,29.6014,29.6078,29.5755,29.5884,12900.0
2006-01-24 13:50:00,45.79,45.89,45.76,45.76,19100.0,29.5884,29.6531,29.569,29.569,19100.0
2006-01-24 13:55:00,45.79,45.89,45.74,45.85,29200.0,29.5884,29.6531,29.5561,29.6272,29200.0
2006-01-24 14:00:00,45.84,45.95,45.81,45.93,30400.0,29.6207,29.6918,29.6014,29.6789,30400.0
2006-01-24 14:05:00,45.92,45.96,45.84,45.96,35100.0,29.6724,29.6983,29.6207,29.6983,35100.0
2006-01-24 14:10:00,45.92,46.07,45.92,46.01,31800.0,29.6724,29.7694,29.6724,29.7306,31800.0
2006-01-24 14:15:00,46.0,46.09,45.99,46.04,36100.0,29.7241,29.7823,29.7177,29.75,36100.0
2006-01-24 14:20:00,46.04,46.08,46.02,46.06,29700.0,29.75,29.7758,29.7371,29.7629,29700.0
2006-01-24 14:25:00,46.06,46.15,46.06,46.15,54400.0,29.7629,29.8211,29.7629,29.8211,54400.0
2006-01-24 14:30:00,46.14,46.18,46.1,46.11,41300.0,29.8146,29.8404,29.7887,29.7952,41300.0
2006-01-24 14:35:00,46.11,46.11,46.06,46.08,25900.0,29.7952,29.7952,29.7629,29.7758,25900.0
2006-01-24 14:40:00,46.07,46.09,46.04,46.09,19700.0,29.7694,29.7823,29.75,29.7823,19700.0
2006-01-24 14:45:00,46.09,46.1,46.02,46.04,65800.0,29.7823,29.7887,29.7371,29.75,65800.0
2006-01-24 14:50:00,46.04,46.1,45.98,45.99,32700.0,29.75,29.7887,29.7112,29.7177,32700.0
2006-01-24 14:55:00,45.99,46.02,45.97,46.01,135300.0,29.7177,29.7371,29.7047,29.7306,135300.0
2006-01-24 15:00:00,46.0,46.03,46.0,46.03,47100.0,29.7241,29.7435,29.7241,29.7435,47100.0
2006-01-24 15:05:00,46.02,46.04,45.93,45.95,69400.0,29.7371,29.75,29.6789,29.6918,69400.0
2006-01-24 15:10:00,45.95,46.0,45.92,45.99,26900.0,29.6918,29.7241,29.6724,29.7177,26900.0
2006-01-24 15:15:00,45.99,46.0,45.94,45.99,18500.0,29.7177,29.7241,29.6854,29.7177,18500.0
2006-01-24 15:20:00,45.98,45.98,45.86,45.86,29200.0,29.7112,29.7112,29.6337,29.6337,29200.0
2006-01-24 15:25:00,45.85,45.88,45.8,45.83,75700.0,29.6272,29.6466,29.5949,29.6143,75700.0
2006-01-24 15:30:00,45.83,45.92,45.81,45.92,47200.0,29.6143,29.6724,29.6014,29.6724,47200.0
2006-01-24 15:35:00,45.95,46.02,45.89,45.97,34200.0,29.6918,29.7371,29.6531,29.7047,34200.0
2006-01-24 15:40:00,45.97,46.02,45.85,45.94,81100.0,29.7047,29.7371,29.6272,29.6854,81100.0
2006-01-24 15:45:00,45.95,45.95,45.84,45.85,30900.0,29.6918,29.6918,29.6207,29.6272,30900.0
2006-01-24 15:50:00,45.85,45.91,45.82,45.9,56100.0,29.6272,29.666,29.6078,29.6595,56100.0
2006-01-24 15:55:00,45.88,45.9,45.81,45.86,65500.0,29.6466,29.6595,29.6014,29.6337,65500.0
2006-01-25 09:30:00,47.75,48.0,47.15,47.5,285100.0,30.8549,31.0165,30.4672,30.6934,285100.0
2006-01-25 09:35:00,47.45,47.51,47.01,47.35,126900.0,30.6611,30.6999,30.3768,30.5965,126900.0
2006-01-25 09:40:00,47.35,47.49,47.25,47.37,184200.0,30.5965,30.6869,30.5319,30.6094,184200.0
2006-01-25 09:45:00,47.36,47.71,47.32,47.71,82700.0,30.6029,30.8291,30.5771,30.8291,82700.0
2006-01-25 09:50:00,47.68,47.95,47.62,47.62,135900.0,30.8097,30.9842,30.7709,30.7709,135900.0
2006-01-25 09:55:00,47.65,47.73,47.6,47.71,137500.0,30.7903,30.842,30.758,30.8291,137500.0
2006-01-25 10:00:00,47.7,47.91,47.69,47.85,175800.0,30.8226,30.9583,30.8162,30.9196,175800.0
2006-01-25 10:05:00,47.8,47.81,47.68,47.76,177600.0,30.8872,30.8937,30.8097,30.8614,177600.0
2006-01-25 10:10:00,47.76,47.95,47.76,47.9,182200.0,30.8614,30.9842,30.8614,30.9519,182200.0
2006-01-25 10:15:00,47.9,47.94,47.78,47.79,136300.0,30.9519,30.9777,30.8743,30.8808,136300.0
2006-01-25 10:20:00,47.8,47.8,47.66,47.75,168900.0,30.8872,30.8872,30.7968,30.8549,168900.0
2006-01-25 10:25:00,47.75,47.75,47.56,47.62,87300.0,30.8549,30.8549,30.7322,30.7709,87300.0
2006-01-25 10:30:00,47.64,47.87,47.61,47.87,119000.0,30.7839,30.9325,30.7645,30.9325,119000.0
2006-01-25 10:35:00,47.89,48.21,47.88,48.14,168800.0,30.9454,31.1522,30.9389,31.1069,168800.0
2006-01-25 10:40:00,48.13,48.13,47.85,47.85,43200.0,31.1005,31.1005,30.9196,30.9196,43200.0
2006-01-25 10:45:00,47.88,48.04,47.85,47.91,48000.0,30.9389,31.0423,30.9196,30.9583,48000.0
2006-01-25 10:50:00,47.95,47.96,47.78,47.79,107600.0,30.9842,30.9906,30.8743,30.8808,107600.0
2006-01-25 10:55:00,47.8,48.13,47.79,48.11,123700.0,30.8872,31.1005,30.8808,31.0876,123700.0
2006-01-25 11:00:00,48.12,48.25,48.08,48.17,71100.0,31.094,31.178,31.0682,31.1263,71100.0
2006-01-25 11:05:00,48.17,48.17,47.99,48.0,42500.0,31.1263,31.1263,31.01,31.0165,42500.0
2006-01-25 11:10:00,48.0,48.07,47.99,48.06,38600.0,31.0165,31.0617,31.01,31.0553,38600.0
2006-01-25 11:15:00,48.04,48.09,48.0,48.04,32600.0,31.0423,31.0746,31.0165,31.0423,32600.0
2006-01-25 11:20:00,48.04,48.15,48.0,48.14,54700.0,31.0423,31.1134,31.0165,31.1069,54700.0
2006-01-25 11:25:00,48.15,48.22,48.1,48.19,52800.0,31.1134,31.1586,31.0811,31.1393,52800.0
2006-01-25 11:30:00,48.2,48.31,48.14,48.24,60300.0,31.1457,31.2168,31.1069,31.1716,60300.0
2006-01-25 11:35:00,48.28,48.32,48.06,48.14,37400.0,31.1974,31.2233,31.0553,31.1069,37400.0
2006-01-25 11:40:00,48.14,48.14,47.97,48.08,50100.0,31.1069,31.1069,30.9971,31.0682,50100.0
2006-01-25 11:45:00,48.08,48.18,47.98,48.15,30300.0,31.0682,31.1328,31.0036,31.1134,30300.0
2006-01-25 11:50:00,48.19,48.2,47.92,48.01,35500.0,31.1393,31.1457,30.9648,31.0229,35500.0
2006-01-25 11:55:00,47.97,48.04,47.88,47.94,31700.0,30.9971,31.0423,30.9389,30.9777,31700.0
2006-01-25 12:00:00,47.95,47.95,47.71,47.81,56600.0,30.9842,30.9842,30.8291,30.8937,56600.0
2006-01-25 12:05:00,47.8,47.96,47.8,47.94,25700.0,30.8872,30.9906,30.8872,30.9777,25700.0
2006-01-25 12:10:00,47.93,47.93,47.84,47.84,35900.0,30.9713,30.9713,30.9131,30.9131,35900.0
2006-01-25 12:15:00,47.84,47.95,47.83,47.91,47800.0,30.9131,30.9842,30.9066,30.9583,47800.0
2006-01-25 12:20:00,47.9,47.94,47.85,47.91,25600.0,30.9519,30.9777,30.9196,30.9583,25600.0
2006-01-25 12:25:00,47.91,47.91,47.8,47.85,55700.0,30.9583,30.9583,30.8872,30.9196,55700.0
2006-01-25 12:30:00,47.85,47.95,47.82,47.94,61600.0,30.9196,30.9842,30.9002,30.9777,61600.0
2006-01-25 12:35:00,47.95,47.95,47.81,47.89,37900.0,30.9842,30.9842,30.8937,30.9454,37900.0
2006-01-25 12:40:00,47.89,47.92,47.87,47.89,38000.0,30.9454,30.9648,30.9325,30.9454,38000.0
2006-01-25 12:45:00,47.9,47.97,47.85,47.91,25000.0,30.9519,30.9971,30.9196,30.9583,25000.0
2006-01-25 12:50:00,47.9,47.95,47.85,47.89,24700.0,30.9519,30.9842,30.9196,30.9454,24700.0
2006-01-25 12:55:00,47.89,47.9,47.86,47.9,23500.0,30.9454,30.9519,30.926,30.9519,23500.0
2006-01-25 13:00:00,47.89,47.89,47.8,47.81,31600.0,30.9454,30.9454,30.8872,30.8937,31600.0
2006-01-25 13:05:00,47.81,47.84,47.69,47.78,58100.0,30.8937,30.9131,30.8162,30.8743,58100.0
2006-01-25 13:10:00,47.78,47.78,47.61,47.69,27300.0,30.8743,30.8743,30.7645,30.8162,27300.0
2006-01-25 13:15:00,47.69,47.69,47.54,47.66,20500.0,30.8162,30.8162,30.7192,30.7968,20500.0
2006-01-25 13:20:00,47.67,47.77,47.63,47.76,20900.0,30.8032,30.8679,30.7774,30.8614,20900.0
2006-01-25 13:25:00,47.73,47.95,47.73,47.92,21400.0,30.842,30.9842,30.842,30.9648,21400.0
2006-01-25 13:30:00,47.92,47.94,47.81,47.86,18500.0,30.9648,30.9777,30.8937,30.926,18500.0
2006-01-25 13:35:00,47.86,47.86,47.75,47.76,20100.0,30.926,30.926,30.8549,30.8614,20100.0
2006-01-25 13:40:00,47.77,47.83,47.75,47.77,41400.0,30.8679,30.9066,30.8549,30.8679,41400.0
2006-01-25 13:45:00,47.77,47.8,47.66,47.71,25200.0,30.8679,30.8872,30.7968,30.8291,25200.0
2006-01-25 13:50:00,47.72,47.76,47.66,47.76,30800.0,30.8356,30.8614,30.7968,30.8614,30800.0
2006-01-25 13:55:00,47.76,47.8,47.74,47.77,14000.0,30.8614,30.8872,30.8485,30.8679,14000.0
2006-01-25 14:00:00,47.76,47.76,47.7,47.72,34400.0,30.8614,30.8614,30.8226,30.8356,34400.0
2006-01-25 14:05:00,47.72,47.78,47.66,47.69,36200.0,30.8356,30.8743,30.7968,30.8162,36200.0
2006-01-25 14:10:00,47.69,47.76,47.66,47.73,30700.0,30.8162,30.8614,30.7968,30.842,30700.0
2006-01-25 14:15:00,47.76,47.76,47.55,47.55,35900.0,30.8614,30.8614,30.7257,30.7257,35900.0
2006-01-25 14:20:00,47.55,47.58,47.5,47.56,37700.0,30.7257,30.7451,30.6934,30.7322,37700.0
2006-01-25 14:25:00,47.57,47.62,47.5,47.52,27000.0,30.7386,30.7709,30.6934,30.7063,27000.0
2006-01-25 14:30:00,47.52,47.57,47.45,47.45,67600.0,30.7063,30.7386,30.6611,30.6611,67600.0
2006-01-25 14:35:00,47.45,47.56,47.42,47.53,34900.0,30.6611,30.7322,30.6417,30.7128,34900.0
2006-01-25 14:40:00,47.53,47.58,47.49,47.49,29600.0,30.7128,30.7451,30.6869,30.6869,29600.0
2006-01-25 14:45:00,47.48,47.49,47.41,47.43,45600.0,30.6805,30.6869,30.6352,30.6482,45600.0
2006-01-25 14:50:00,47.44,47.54,47.43,47.46,39700.0,30.6546,30.7192,30.6482,30.6675,39700.0
2006-01-25 14:55:00,47.46,47.46,47.41,47.44,46100.0,30.6675,30.6675,30.6352,30.6546,46100.0
2006-01-25 15:00:00,47.44,47.51,47.4,47.43,86800.0,30.6546,30.6999,30.6288,30.6482,86800.0
2006-01-25 15:05:00,47.42,47.53,47.42,47.49,46100.0,30.6417,30.7128,30.6417,30.6869,46100.0
2006-01-25 15:10:00,47.5,47.54,47.46,47.53,38900.0,30.6934,30.7192,30.6675,30.7128,38900.0
2006-01-25 15:15:00,47.53,47.53,47.43,47.51,51500.0,30.7128,30.7128,30.6482,30.6999,51500.0
2006-01-25 15:20:00,47.53,47.56,47.49,47.5,31400.0,30.7128,30.7322,30.6869,30.6934,31400.0
2006-01-25 15:25:00,47.5,47.56,47.5,47.52,22100.0,30.6934,30.7322,30.6934,30.7063,22100.0
2006-01-25 15:30:00,47.52,47.61,47.52,47.54,28200.0,30.7063,30.7645,30.7063,30.7192,28200.0
2006-01-25 15:35:00,47.55,47.65,47.53,47.65,39200.0,30.7257,30.7903,30.7128,30.7903,39200.0
2006-01-25 15:40:00,47.65,47.81,47.65,47.77,40900.0,30.7903,30.8937,30.7903,30.8679,40900.0
2006-01-25 15:45:00,47.77,47.78,47.69,47.7,37400.0,30.8679,30.8743,30.8162,30.8226,37400.0
2006-01-25 15:50:00,47.68,47.73,47.68,47.69,56400.0,30.8097,30.842,30.8097,30.8162,56400.0
2006-01-25 15:55:00,47.69,47.7,47.53,47.62,94200.0,30.8162,30.8226,30.7128,30.7709,94200.0
2006-01-26 09:30:00,48.0,48.0,47.92,48.0,161400.0,31.0165,31.0165,30.9648,31.0165,161400.0
2006-01-26 09:35:00,48.01,48.11,47.93,48.04,42800.0,31.0229,31.0876,30.9713,31.0423,42800.0
2006-01-26 09:40:00,48.03,48.11,47.91,47.94,46100.0,31.0359,31.0876,30.9583,30.9777,46100.0
2006-01-26 09:45:00,47.91,48.24,47.84,48.15,115700.0,30.9583,31.1716,30.9131,31.1134,115700.0
2006-01-26 09:50:00,48.2,48.2,48.06,48.13,52000.0,31.1457,31.1457,31.0553,31.1005,52000.0
2006-01-26 09:55:00,48.12,48.32,48.12,48.29,77500.0,31.094,31.2233,31.094,31.2039,77500.0
2006-01-26 10:00:00,48.27,48.45,48.11,48.44,53600.0,31.191,31.3073,31.0876,31.3008,53600.0
2006-01-26 10:05:00,48.41,48.61,48.35,48.61,58800.0,31.2814,31.4107,31.2426,31.4107,58800.0
2006-01-26 10:10:00,48.61,48.74,48.37,48.41,78200.0,31.4107,31.4947,31.2556,31.2814,78200.0
2006-01-26 10:15:00,48.49,48.49,48.36,48.37,70500.0,31.3331,31.3331,31.2491,31.2556,70500.0
2006-01-26 10:20:00,48.37,48.37,48.21,48.23,36000.0,31.2556,31.2556,31.1522,31.1651,36000.0
2006-01-26 10:25:00,48.23,48.26,48.2,48.21,49900.0,31.1651,31.1845,31.1457,31.1522,49900.0
2006-01-26 10:30:00,48.2,48.2,48.02,48.08,36800.0,31.1457,31.1457,31.0294,31.0682,36800.0
2006-01-26 10:35:00,48.08,48.24,48.07,48.24,54300.0,31.0682,31.1716,31.0617,31.1716,54300.0
2006-01-26 10:40:00,48.28,48.35,48.1,48.11,52400.0,31.1974,31.2426,31.0811,31.0876,52400.0
2006-01-26 10:45:00,48.13,48.13,48.0,48.0,33900.0,31.1005,31.1005,31.0165,31.0165,33900.0
2006-01-26 10:50:00,48.02,48.09,47.95,47.99,33800.0,31.0294,31.0746,30.9842,31.01,33800.0
2006-01-26 10:55:00,47.99,48.1,47.98,48.0,39900.0,31.01,31.0811,31.0036,31.0165,39900.0
2006-01-26 11:00:00,48.02,48.13,47.99,48.13,32700.0,31.0294,31.1005,31.01,31.1005,32700.0
2006-01-26 11:05:00,48.15,48.2,48.12,48.2,15600.0,31.1134,31.1457,31.094,31.1457,15600.0
2006-01-26 11:10:00,48.19,48.19,48.08,48.12,22900.0,31.1393,31.1393,31.0682,31.094,22900.0
2006-01-26 11:15:00,48.12,48.12,48.03,48.05,40800.0,31.094,31.094,31.0359,31.0488,40800.0
2006-01-26 11:20:00,48.04,48.19,48.04,48.19,15200.0,31.0423,31.1393,31.0423,31.1393,15200.0
2006-01-26 11:25:00,48.19,48.19,48.1,48.15,21000.0,31.1393,31.1393,31.0811,31.1134,21000.0
2006-01-26 11:30:00,48.15,48.2,48.14,48.2,34200.0,31.1134,31.1457,31.1069,31.1457,34200.0
2006-01-26 11:35:00,48.19,48.24,48.17,48.23,39600.0,31.1393,31.1716,31.1263,31.1651,39600.0
2006-01-26 11:40:00,48.23,48.39,48.23,48.36,28700.0,31.1651,31.2685,31.1651,31.2491,28700.0
2006-01-26 11:45:00,48.36,48.39,48.31,48.31,22900.0,31.2491,31.2685,31.2168,31.2168,22900.0
2006-01-26 11:50:00,48.31,48.34,48.31,48.34,13200.0,31.2168,31.2362,31.2168,31.2362,13200.0
2006-01-26 11:55:00,48.34,48.4,48.34,48.39,20000.0,31.2362,31.275,31.2362,31.2685,20000.0
2006-01-26 12:00:00,48.39,48.39,48.36,48.37,17100.0,31.2685,31.2685,31.2491,31.2556,17100.0
2006-01-26 12:05:00,48.38,48.43,48.37,48.39,25200.0,31.262,31.2943,31.2556,31.2685,25200.0
2006-01-26 12:10:00,48.39,48.45,48.38,48.44,20800.0,31.2685,31.3073,31.262,31.3008,20800.0
2006-01-26 12:15:00,48.45,48.57,48.43,48.56,57400.0,31.3073,31.3848,31.2943,31.3783,57400.0
2006-01-26 12:20:00,48.56,48.59,48.55,48.59,26600.0,31.3783,31.3977,31.3719,31.3977,26600.0
2006-01-26 12:25:00,48.6,48.73,48.6,48.69,44300.0,31.4042,31.4882,31.4042,31.4623,44300.0
2006-01-26 12:30:00,48.69,48.74,48.69,48.71,24200.0,31.4623,31.4947,31.4623,31.4753,24200.0
2006-01-26 12:35:00,48.71,48.75,48.68,48.72,25000.0,31.4753,31.5011,31.4559,31.4817,25000.0
2006-01-26 12:40:00,48.75,48.83,48.71,48.79,34000.0,31.5011,31.5528,31.4753,31.527,34000.0
2006-01-26 12:45:00,48.78,48.79,48.7,48.71,23300.0,31.5205,31.527,31.4688,31.4753,23300.0
2006-01-26 12:50:00,48.71,48.71,48.67,48.7,28700.0,31.4753,31.4753,31.4494,31.4688,28700.0
2006-01-26 12:55:00,48.69,48.75,48.68,48.75,34800.0,31.4623,31.5011,31.4559,31.5011,34800.0
2006-01-26 13:00:00,48.75,48.88,48.75,48.88,57500.0,31.5011,31.5851,31.5011,31.5851,57500.0
2006-01-26 13:05:00,48.88,48.91,48.86,48.91,28300.0,31.5851,31.6045,31.5722,31.6045,28300.0
2006-01-26 13:10:00,48.91,49.03,48.91,49.0,111200.0,31.6045,31.682,31.6045,31.6627,111200.0
2006-01-26 13:15:00,49.0,49.05,49.0,49.02,36600.0,31.6627,31.695,31.6627,31.6756,36600.0
2006-01-26 13:20:00,49.03,49.12,49.02,49.04,30500.0,31.682,31.7402,31.6756,31.6885,30500.0
2006-01-26 13:25:00,49.04,49.04,48.94,48.94,100000.0,31.6885,31.6885,31.6239,31.6239,100000.0
2006-01-26 13:30:00,48.95,48.96,48.9,48.91,31700.0,31.6304,31.6368,31.598,31.6045,31700.0
2006-01-26 13:35:00,48.91,48.94,48.89,48.92,33600.0,31.6045,31.6239,31.5916,31.611,33600.0
2006-01-26 13:40:00,48.92,48.93,48.9,48.93,15600.0,31.611,31.6174,31.598,31.6174,15600.0
2006-01-26 13:45:00,48.91,48.97,48.9,48.92,18700.0,31.6045,31.6433,31.598,31.611,18700.0
2006-01-26 13:50:00,48.92,48.93,48.89,48.92,17700.0,31.611,31.6174,31.5916,31.611,17700.0
2006-01-26 13:55:00,48.93,48.99,48.93,48.99,22200.0,31.6174,31.6562,31.6174,31.6562,22200.0
2006-01-26 14:00:00,48.99,49.04,48.99,49.03,93300.0,31.6562,31.6885,31.6562,31.682,93300.0
2006-01-26 14:05:00,49.03,49.08,49.0,49.04,68900.0,31.682,31.7144,31.6627,31.6885,68900.0
2006-01-26 14:10:00,49.04,49.04,49.0,49.01,26000.0,31.6885,31.6885,31.6627,31.6691,26000.0
2006-01-26 14:15:00,49.0,49.05,49.0,49.03,23800.0,31.6627,31.695,31.6627,31.682,23800.0
2006-01-26 14:20:00,49.02,49.03,49.0,49.02,29100.0,31.6756,31.682,31.6627,31.6756,29100.0
2006-01-26 14:25:00,49.02,49.02,48.95,48.96,50800.0,31.6756,31.6756,31.6304,31.6368,50800.0
2006-01-26 14:30:00,48.96,49.03,48.95,49.01,174700.0,31.6368,31.682,31.6304,31.6691,174700.0
2006-01-26 14:35:00,49.01,49.09,49.0,49.09,33000.0,31.6691,31.7208,31.6627,31.7208,33000.0
2006-01-26 14:40:00,49.09,49.22,49.03,49.18,55000.0,31.7208,31.8048,31.682,31.779,55000.0
2006-01-26 14:45:00,49.18,49.26,49.17,49.25,78300.0,31.779,31.8307,31.7725,31.8242,78300.0
2006-01-26 14:50:00,49.25,49.42,49.24,49.4,115000.0,31.8242,31.9341,31.8177,31.9211,115000.0
2006-01-26 14:55:00,49.4,49.41,49.3,49.3,48700.0,31.9211,31.9276,31.8565,31.8565,48700.0
2006-01-26 15:00:00,49.3,49.38,49.27,49.32,80200.0,31.8565,31.9082,31.8371,31.8694,80200.0
2006-01-26 15:05:00,49.33,49.39,49.29,49.39,93900.0,31.8759,31.9147,31.8501,31.9147,93900.0
2006-01-26 15:10:00,49.39,49.49,49.39,49.43,82800.0,31.9147,31.9793,31.9147,31.9405,82800.0
2006-01-26 15:15:00,49.42,49.56,49.42,49.55,107700.0,31.9341,32.0245,31.9341,32.0181,107700.0
2006-01-26 15:20:00,49.56,49.9,49.55,49.8,197300.0,32.0245,32.2442,32.0181,32.1796,197300.0
2006-01-26 15:25:00,49.8,49.89,49.77,49.77,145500.0,32.1796,32.2378,32.1602,32.1602,145500.0
2006-01-26 15:30:00,49.75,49.82,49.74,49.82,86400.0,32.1473,32.1925,32.1408,32.1925,86400.0
2006-01-26 15:35:00,49.82,49.88,49.81,49.87,131500.0,32.1925,32.2313,32.1861,32.2248,131500.0
2006-01-26 15:40:00,49.88,49.88,49.68,49.68,94000.0,32.2313,32.2313,32.1021,32.1021,94000.0
2006-01-26 15:45:00,49.69,49.86,49.66,49.84,70700.0,32.1085,32.2184,32.0891,32.2055,70700.0
2006-01-26 15:50:00,49.83,49.84,49.73,49.75,130000.0,32.199,32.2055,32.1344,32.1473,130000.0
2006-01-26 15:55:00,49.74,49.82,49.74,49.81,144500.0,32.1408,32.1925,32.1408,32.1861,144500.0
2006-01-27 09:30:00,49.88,49.88,49.42,49.44,123900.0,32.2313,32.2313,31.9341,31.947,123900.0
2006-01-27 09:35:00,49.44,49.52,49.08,49.35,64300.0,31.947,31.9987,31.7144,31.8888,64300.0
2006-01-27 09:40:00,49.35,49.35,48.97,49.11,136000.0,31.8888,31.8888,31.6433,31.7337,136000.0
2006-01-27 09:45:00,49.1,49.25,49.1,49.25,63800.0,31.7273,31.8242,31.7273,31.8242,63800.0
2006-01-27 09:50:00,49.23,49.25,48.97,49.02,81500.0,31.8113,31.8242,31.6433,31.6756,81500.0
2006-01-27 09:55:00,49.01,49.2,48.99,49.16,128100.0,31.6691,31.7919,31.6562,31.766,128100.0
2006-01-27 10:00:00,49.16,49.28,49.1,49.18,51800.0,31.766,31.8436,31.7273,31.779,51800.0
2006-01-27 10:05:00,49.21,49.41,49.21,49.26,111700.0,31.7984,31.9276,31.7984,31.8307,111700.0
2006-01-27 10:10:00,49.26,49.29,49.16,49.18,82300.0,31.8307,31.8501,31.766,31.779,82300.0
2006-01-27 10:15:00,49.19,49.49,49.18,49.33,48300.0,31.7854,31.9793,31.779,31.8759,48300.0
2006-01-27 10:20:00,49.36,49.52,49.35,49.5,32000.0,31.8953,31.9987,31.8888,31.9858,32000.0
2006-01-27 10:25:00,49.51,49.68,49.5,49.65,142500.0,31.9922,32.1021,31.9858,32.0827,142500.0
2006-01-27 10:30:00,49.66,49.66,49.38,49.59,57500.0,32.0891,32.0891,31.9082,32.0439,57500.0
2006-01-27 10:35:00,49.58,49.6,49.44,49.54,31400.0,32.0374,32.0504,31.947,32.0116,31400.0
2006-01-27 10:40:00,49.55,49.62,49.5,49.61,65300.0,32.0181,32.0633,31.9858,32.0568,65300.0
2006-01-27 10:45:00,49.63,49.63,49.31,49.38,66600.0,32.0698,32.0698,31.863,31.9082,66600.0
2006-01-27 10:50:00,49.36,49.45,49.23,49.25,33300.0,31.8953,31.9534,31.8113,31.8242,33300.0
2006-01-27 10:55:00,49.23,49.38,49.22,49.36,56400.0,31.8113,31.9082,31.8048,31.8953,56400.0
2006-01-27 11:00:00,49.38,49.53,49.37,49.53,27200.0,31.9082,32.0051,31.9017,32.0051,27200.0
2006-01-27 11:05:00,49.56,49.58,49.39,49.41,39800.0,32.0245,32.0374,31.9147,31.9276,39800.0
2006-01-27 11:10:00,49.41,49.49,49.35,49.36,22700.0,31.9276,31.9793,31.8888,31.8953,22700.0
2006-01-27 11:15:00,49.33,49.33,49.11,49.13,74600.0,31.8759,31.8759,31.7337,31.7467,74600.0
2006-01-27 11:20:00,49.14,49.31,49.11,49.31,48100.0,31.7531,31.863,31.7337,31.863,48100.0
2006-01-27 11:25:00,49.31,49.35,49.25,49.28,82600.0,31.863,31.8888,31.8242,31.8436,82600.0
2006-01-27 11:30:00,49.27,49.32,49.26,49.32,53500.0,31.8371,31.8694,31.8307,31.8694,53500.0
2006-01-27 11:35:00,49.31,49.35,49.24,49.31,83000.0,31.863,31.8888,31.8177,31.863,83000.0
2006-01-27 11:40:00,49.31,49.42,49.3,49.37,32700.0,31.863,31.9341,31.8565,31.9017,32700.0
2006-01-27 11:45:00,49.35,49.44,49.34,49.4,31700.0,31.8888,31.947,31.8824,31.9211,31700.0
2006-01-27 11:50:00,49.4,49.48,49.39,49.43,44400.0,31.9211,31.9728,31.9147,31.9405,44400.0
2006-01-27 11:55:00,49.42,49.44,49.38,49.38,55300.0,31.9341,31.947,31.9082,31.9082,55300.0
2006-01-27 12:00:00,49.38,49.5,49.37,49.49,51900.0,31.9082,31.9858,31.9017,31.9793,51900.0
2006-01-27 12:05:00,49.48,49.56,49.46,49.51,54200.0,31.9728,32.0245,31.9599,31.9922,54200.0
2006-01-27 12:10:00,49.52,49.62,49.52,49.62,25600.0,31.9987,32.0633,31.9987,32.0633,25600.0
2006-01-27 12:15:00,49.63,49.65,49.53,49.55,21200.0,32.0698,32.0827,32.0051,32.0181,21200.0
2006-01-27 12:20:00,49.57,49.64,49.57,49.6,20600.0,32.031,32.0762,32.031,32.0504,20600.0
2006-01-27 12:25:00,49.61,49.61,49.53,49.56,23300.0,32.0568,32.0568,32.0051,32.0245,23300.0
2006-01-27 12:30:00,49.56,49.57,49.51,49.57,27700.0,32.0245,32.031,31.9922,32.031,27700.0
2006-01-27 12:35:00,49.56,49.57,49.46,49.49,48000.0,32.0245,32.031,31.9599,31.9793,48000.0
2006-01-27 12:40:00,49.48,49.49,49.37,49.4,13000.0,31.9728,31.9793,31.9017,31.9211,13000.0
2006-01-27 12:45:00,49.39,49.41,49.33,49.34,15000.0,31.9147,31.9276,31.8759,31.8824,15000.0
2006-01-27 12:50:00,49.35,49.48,49.35,49.43,12100.0,31.8888,31.9728,31.8888,31.9405,12100.0
2006-01-27 12:55:00,49.43,49.46,49.41,49.45,18400.0,31.9405,31.9599,31.9276,31.9534,18400.0
2006-01-27 13:00:00,49.45,49.45,49.38,49.38,12700.0,31.9534,31.9534,31.9082,31.9082,12700.0
2006-01-27 13:05:00,49.38,49.38,49.3,49.33,17400.0,31.9082,31.9082,31.8565,31.8759,17400.0
2006-01-27 13:10:00,49.33,49.38,49.33,49.35,21700.0,31.8759,31.9082,31.8759,31.8888,21700.0
2006-01-27 13:15:00,49.36,49.45,49.36,49.37,22400.0,31.8953,31.9534,31.8953,31.9017,22400.0
2006-01-27 13:20:00,49.37,49.45,49.37,49.42,16300.0,31.9017,31.9534,31.9017,31.9341,16300.0
2006-01-27 13:25:00,49.42,49.43,49.4,49.41,11400.0,31.9341,31.9405,31.9211,31.9276,11400.0
2006-01-27 13:30:00,49.4,49.44,49.39,49.43,15400.0,31.9211,31.947,31.9147,31.9405,15400.0
2006-01-27 13:35:00,49.44,49.46,49.38,49.45,27500.0,31.947,31.9599,31.9082,31.9534,27500.0
2006-01-27 13:40:00,49.45,49.46,49.3,49.34,36600.0,31.9534,31.9599,31.8565,31.8824,36600.0
2006-01-27 13:45:00,49.35,49.4,49.34,49.38,24500.0,31.8888,31.9211,31.8824,31.9082,24500.0
2006-01-27 13:50:00,49.38,49.49,49.37,49.49,12700.0,31.9082,31.9793,31.9017,31.9793,12700.0
2006-01-27 13:55:00,49.49,49.49,49.41,49.44,17000.0,31.9793,31.9793,31.9276,31.947,17000.0
2006-01-27 14:00:00,49.44,49.57,49.43,49.57,38200.0,31.947,32.031,31.9405,32.031,38200.0
2006-01-27 14:05:00,49.57,49.63,49.54,49.63,41100.0,32.031,32.0698,32.0116,32.0698,41100.0
2006-01-27 14:10:00,49.63,49.64,49.54,49.56,36500.0,32.0698,32.0762,32.0116,32.0245,36500.0
2006-01-27 14:15:00,49.57,49.61,49.55,49.55,30400.0,32.031,32.0568,32.0181,32.0181,30400.0
2006-01-27 14:20:00,49.54,49.54,49.47,49.47,42400.0,32.0116,32.0116,31.9664,31.9664,42400.0
2006-01-27 14:25:00,49.46,49.49,49.41,49.41,16800.0,31.9599,31.9793,31.9276,31.9276,16800.0
2006-01-27 14:30:00,49.42,49.46,49.4,49.42,26200.0,31.9341,31.9599,31.9211,31.9341,26200.0
2006-01-27 14:35:00,49.42,49.42,49.36,49.38,23200.0,31.9341,31.9341,31.8953,31.9082,23200.0
2006-01-27 14:40:00,49.38,49.42,49.37,49.41,29100.0,31.9082,31.9341,31.9017,31.9276,29100.0
2006-01-27 14:45:00,49.41,49.44,49.37,49.41,25200.0,31.9276,31.947,31.9017,31.9276,25200.0
2006-01-27 14:50:00,49.4,49.42,49.31,49.36,30400.0,31.9211,31.9341,31.863,31.8953,30400.0
2006-01-27 14:55:00,49.34,49.36,49.26,49.36,30800.0,31.8824,31.8953,31.8307,31.8953,30800.0
2006-01-27 15:00:00,49.37,49.43,49.34,49.39,26000.0,31.9017,31.9405,31.8824,31.9147,26000.0
2006-01-27 15:05:00,49.39,49.46,49.38,49.41,41800.0,31.9147,31.9599,31.9082,31.9276,41800.0
2006-01-27 15:10:00,49.41,49.49,49.41,49.48,47400.0,31.9276,31.9793,31.9276,31.9728,47400.0
2006-01-27 15:15:00,49.48,49.5,49.43,49.45,62100.0,31.9728,31.9858,31.9405,31.9534,62100.0
2006-01-27 15:20:00,49.45,49.48,49.42,49.46,32500.0,31.9534,31.9728,31.9341,31.9599,32500.0
2006-01-27 15:25:00,49.46,49.46,49.39,49.41,23800.0,31.9599,31.9599,31.9147,31.9276,23800.0
2006-01-27 15:30:00,49.4,49.48,49.4,49.48,36500.0,31.9211,31.9728,31.9211,31.9728,36500.0
2006-01-27 15:35:00,49.48,49.48,49.44,49.48,25600.0,31.9728,31.9728,31.947,31.9728,25600.0
2006-01-27 15:40:00,49.48,49.5,49.45,49.49,55300.0,31.9728,31.9858,31.9534,31.9793,55300.0
2006-01-27 15:45:00,49.49,49.55,49.48,49.51,58600.0,31.9793,32.0181,31.9728,31.9922,58600.0
2006-01-27 15:50:00,49.53,49.53,49.49,49.53,35100.0,32.0051,32.0051,31.9793,32.0051,35100.0
2006-01-27 15:55:00,49.53,49.55,49.47,49.47,47900.0,32.0051,32.0181,31.9664,31.9664,47900.0
2006-01-30 09:30:00,49.43,49.45,49.26,49.27,71100.0,31.9405,31.9534,31.8307,31.8371,71100.0
2006-01-30 09:35:00,49.26,49.65,49.24,49.46,64500.0,31.8307,32.0827,31.8177,31.9599,64500.0
2006-01-30 09:40:00,49.42,49.6,49.37,49.6,31200.0,31.9341,32.0504,31.9017,32.0504,31200.0
2006-01-30 09:45:00,49.6,49.65,49.48,49.49,20100.0,32.0504,32.0827,31.9728,31.9793,20100.0
2006-01-30 09:50:00,49.49,49.64,49.43,49.64,40100.0,31.9793,32.0762,31.9405,32.0762,40100.0
2006-01-30 09:55:00,49.67,49.8,49.67,49.71,44900.0,32.0956,32.1796,32.0956,32.1214,44900.0
2006-01-30 10:00:00,49.71,49.9,49.71,49.86,31800.0,32.1214,32.2442,32.1214,32.2184,31800.0
2006-01-30 10:05:00,49.86,49.93,49.81,49.83,58000.0,32.2184,32.2636,32.1861,32.199,58000.0
2006-01-30 10:10:00,49.82,49.85,49.76,49.8,35400.0,32.1925,32.2119,32.1538,32.1796,35400.0
2006-01-30 10:15:00,49.81,49.88,49.78,49.84,26600.0,32.1861,32.2313,32.1667,32.2055,26600.0
2006-01-30 10:20:00,49.88,49.89,49.83,49.85,38500.0,32.2313,32.2378,32.199,32.2119,38500.0
2006-01-30 10:25:00,49.85,49.85,49.73,49.75,25700.0,32.2119,32.2119,32.1344,32.1473,25700.0
2006-01-30 10:30:00,49.75,49.76,49.69,49.75,32000.0,32.1473,32.1538,32.1085,32.1473,32000.0
2006-01-30 10:35:00,49.76,49.8,49.64,49.68,23800.0,32.1538,32.1796,32.0762,32.1021,23800.0
2006-01-30 10:40:00,49.67,49.72,49.63,49.71,36000.0,32.0956,32.1279,32.0698,32.1214,36000.0
2006-01-30 10:45:00,49.72,49.72,49.68,49.7,17800.0,32.1279,32.1279,32.1021,32.115,17800.0
2006-01-30 10:50:00,49.69,49.82,49.69,49.77,58700.0,32.1085,32.1925,32.1085,32.1602,58700.0
2006-01-30 10:55:00,49.77,49.77,49.71,49.72,27800.0,32.1602,32.1602,32.1214,32.1279,27800.0
2006-01-30 11:00:00,49.71,49.71,49.68,49.7,22800.0,32.1214,32.1214,32.1021,32.115,22800.0
2006-01-30 11:05:00,49.7,49.71,49.63,49.64,20100.0,32.115,32.1214,32.0698,32.0762,20100.0
2006-01-30 11:10:00,49.64,49.64,49.55,49.55,22100.0,32.0762,32.0762,32.0181,32.0181,22100.0
2006-01-30 11:15:00,49.56,49.57,49.52,49.56,16500.0,32.0245,32.031,31.9987,32.0245,16500.0
2006-01-30 11:20:00,49.56,49.59,49.52,49.55,18900.0,32.0245,32.0439,31.9987,32.0181,18900.0
2006-01-30 11:25:00,49.55,49.56,49.45,49.46,24300.0,32.0181,32.0245,31.9534,31.9599,24300.0
2006-01-30 11:30:00,49.46,49.49,49.27,49.32,85100.0,31.9599,31.9793,31.8371,31.8694,85100.0
2006-01-30 11:35:00,49.32,49.36,49.29,49.36,20300.0,31.8694,31.8953,31.8501,31.8953,20300.0
2006-01-30 11:40:00,49.35,49.37,49.3,49.33,14300.0,31.8888,31.9017,31.8565,31.8759,14300.0
2006-01-30 11:45:00,49.32,49.35,49.25,49.26,63300.0,31.8694,31.8888,31.8242,31.8307,63300.0
2006-01-30 11:50:00,49.28,49.37,49.27,49.35,14600.0,31.8436,31.9017,31.8371,31.8888,14600.0
2006-01-30 11:55:00,49.35,49.39,49.35,49.37,14700.0,31.8888,31.9147,31.8888,31.9017,14700.0
2006-01-30 12:00:00,49.37,49.4,49.31,49.39,22400.0,31.9017,31.9211,31.863,31.9147,22400.0
2006-01-30 12:05:00,49.39,49.4,49.32,49.32,25400.0,31.9147,31.9211,31.8694,31.8694,25400.0
2006-01-30 12:10:00,49.3,49.35,49.27,49.35,30200.0,31.8565,31.8888,31.8371,31.8888,30200.0
2006-01-30 12:15:00,49.36,49.43,49.36,49.37,21600.0,31.8953,31.9405,31.8953,31.9017,21600.0
2006-01-30 12:20:00,49.37,49.41,49.35,49.4,14300.0,31.9017,31.9276,31.8888,31.9211,14300.0
2006-01-30 12:25:00,49.41,49.42,49.39,49.4,15900.0,31.9276,31.9341,31.9147,31.9211,15900.0
2006-01-30 12:30:00,49.4,49.45,49.39,49.43,15000.0,31.9211,31.9534,31.9147,31.9405,15000.0
2006-01-30 12:35:00,49.43,49.48,49.41,49.46,25600.0,31.9405,31.9728,31.9276,31.9599,25600.0
2006-01-30 12:40:00,49.46,49.51,49.4,49.49,57400.0,31.9599,31.9922,31.9211,31.9793,57400.0
2006-01-30 12:45:00,49.49,49.5,49.34,49.35,43600.0,31.9793,31.9858,31.8824,31.8888,43600.0
2006-01-30 12:50:00,49.34,49.34,49.26,49.26,26100.0,31.8824,31.8824,31.8307,31.8307,26100.0
2006-01-30 12:55:00,49.28,49.46,49.27,49.43,19700.0,31.8436,31.9599,31.8371,31.9405,19700.0
2006-01-30 13:00:00,49.43,49.44,49.39,49.44,22100.0,31.9405,31.947,31.9147,31.947,22100.0
2006-01-30 13:05:00,49.42,49.55,49.41,49.52,34700.0,31.9341,32.0181,31.9276,31.9987,34700.0
2006-01-30 13:10:00,49.52,49.59,49.47,49.59,23400.0,31.9987,32.0439,31.9664,32.0439,23400.0
2006-01-30 13:15:00,49.59,49.64,49.59,49.62,18100.0,32.0439,32.0762,32.0439,32.0633,18100.0
2006-01-30 13:20:00,49.61,49.62,49.48,49.49,16600.0,32.0568,32.0633,31.9728,31.9793,16600.0
2006-01-30 13:25:00,49.48,49.48,49.46,49.46,4300.0,31.9728,31.9728,31.9599,31.9599,4300.0
2006-01-30 13:30:00,49.45,49.51,49.45,49.47,23000.0,31.9534,31.9922,31.9534,31.9664,23000.0
2006-01-30 13:35:00,49.46,49.46,49.43,49.43,25200.0,31.9599,31.9599,31.9405,31.9405,25200.0
2006-01-30 13:40:00,49.43,49.5,49.43,49.49,13900.0,31.9405,31.9858,31.9405,31.9793,13900.0
2006-01-30 13:45:00,49.48,49.53,49.35,49.53,15400.0,31.9728,32.0051,31.8888,32.0051,15400.0
2006-01-30 13:50:00,49.53,49.57,49.52,49.56,36100.0,32.0051,32.031,31.9987,32.0245,36100.0
2006-01-30 13:55:00,49.55,49.56,49.48,49.49,22200.0,32.0181,32.0245,31.9728,31.9793,22200.0
2006-01-30 14:00:00,49.49,49.51,49.44,49.46,23200.0,31.9793,31.9922,31.947,31.9599,23200.0
2006-01-30 14:05:00,49.46,49.49,49.44,49.49,22000.0,31.9599,31.9793,31.947,31.9793,22000.0
2006-01-30 14:10:00,49.48,49.5,49.46,49.48,17500.0,31.9728,31.9858,31.9599,31.9728,17500.0
2006-01-30 14:15:00,49.47,49.47,49.41,49.44,17400.0,31.9664,31.9664,31.9276,31.947,17400.0
2006-01-30 14:20:00,49.44,49.49,49.43,49.49,26100.0,31.947,31.9793,31.9405,31.9793,26100.0
2006-01-30 14:25:00,49.49,49.49,49.45,49.47,15400.0,31.9793,31.9793,31.9534,31.9664,15400.0
2006-01-30 14:30:00,49.45,49.56,49.44,49.45,46700.0,31.9534,32.0245,31.947,31.9534,46700.0
2006-01-30 14:35:00,49.45,49.48,49.42,49.45,33600.0,31.9534,31.9728,31.9341,31.9534,33600.0
2006-01-30 14:40:00,49.46,49.48,49.43,49.45,20700.0,31.9599,31.9728,31.9405,31.9534,20700.0
2006-01-30 14:45:00,49.45,49.46,49.44,49.46,18700.0,31.9534,31.9599,31.947,31.9599,18700.0
2006-01-30 14:50:00,49.45,49.56,49.45,49.55,55700.0,31.9534,32.0245,31.9534,32.0181,55700.0
2006-01-30 14:55:00,49.55,49.59,49.54,49.59,21700.0,32.0181,32.0439,32.0116,32.0439,21700.0
2006-01-30 15:00:00,49.59,49.62,49.53,49.61,32200.0,32.0439,32.0633,32.0051,32.0568,32200.0
2006-01-30 15:05:00,49.61,49.72,49.61,49.72,49100.0,32.0568,32.1279,32.0568,32.1279,49100.0
2006-01-30 15:10:00,49.72,49.89,49.7,49.76,35900.0,32.1279,32.2378,32.115,32.1538,35900.0
2006-01-30 15:15:00,49.75,49.76,49.69,49.7,31800.0,32.1473,32.1538,32.1085,32.115,31800.0
2006-01-30 15:20:00,49.7,49.7,49.61,49.62,35200.0,32.115,32.115,32.0568,32.0633,35200.0
2006-01-30 15:25:00,49.61,49.65,49.59,49.62,18800.0,32.0568,32.0827,32.0439,32.0633,18800.0
2006-01-30 15:30:00,49.61,49.63,49.6,49.61,22500.0,32.0568,32.0698,32.0504,32.0568,22500.0
2006-01-30 15:35:00,49.61,49.71,49.6,49.71,76200.0,32.0568,32.1214,32.0504,32.1214,76200.0
2006-01-30 15:40:00,49.7,49.77,49.65,49.68,52600.0,32.115,32.1602,32.0827,32.1021,52600.0
2006-01-30 15:45:00,49.69,49.72,49.69,49.7,38100.0,32.1085,32.1279,32.1085,32.115,38100.0
2006-01-30 15:50:00,49.71,49.74,49.69,49.73,70700.0,32.1214,32.1408,32.1085,32.1344,70700.0
2006-01-30 15:55:00,49.73,49.74,49.69,49.69,62900.0,32.1344,32.1408,32.1085,32.1085,62900.0
2006-01-31 09:30:00,49.6,49.79,49.6,49.65,96700.0,32.0504,32.1731,32.0504,32.0827,96700.0
2006-01-31 09:35:00,49.62,49.63,49.3,49.59,52400.0,32.0633,32.0698,31.8565,32.0439,52400.0
2006-01-31 09:40:00,49.61,49.82,49.61,49.8,48200.0,32.0568,32.1925,32.0568,32.1796,48200.0
2006-01-31 09:45:00,49.8,49.85,49.52,49.57,27900.0,32.1796,32.2119,31.9987,32.031,27900.0
2006-01-31 09:50:00,49.6,49.89,49.6,49.89,41800.0,32.0504,32.2378,32.0504,32.2378,41800.0
2006-01-31 09:55:00,49.87,49.9,49.74,49.85,33900.0,32.2248,32.2442,32.1408,32.2119,33900.0
2006-01-31 10:00:00,49.85,49.91,49.85,49.9,81100.0,32.2119,32.2507,32.2119,32.2442,81100.0
2006-01-31 10:05:00,49.91,49.91,49.8,49.8,57600.0,32.2507,32.2507,32.1796,32.1796,57600.0
2006-01-31 10:10:00,49.77,49.83,49.65,49.83,40900.0,32.1602,32.199,32.0827,32.199,40900.0
2006-01-31 10:15:00,49.83,49.86,49.76,49.77,60700.0,32.199,32.2184,32.1538,32.1602,60700.0
2006-01-31 10:20:00,49.77,49.78,49.6,49.71,69500.0,32.1602,32.1667,32.0504,32.1214,69500.0
2006-01-31 10:25:00,49.72,49.72,49.61,49.64,39600.0,32.1279,32.1279,32.0568,32.0762,39600.0
2006-01-31 10:30:00,49.64,49.64,49.6,49.61,20700.0,32.0762,32.0762,32.0504,32.0568,20700.0
2006-01-31 10:35:00,49.6,49.64,49.59,49.6,30100.0,32.0504,32.0762,32.0439,32.0504,30100.0
2006-01-31 10:40:00,49.62,49.71,49.61,49.7,27000.0,32.0633,32.1214,32.0568,32.115,27000.0
2006-01-31 10:45:00,49.7,49.82,49.7,49.81,22100.0,32.115,32.1925,32.115,32.1861,22100.0
2006-01-31 10:50:00,49.85,49.85,49.78,49.82,18000.0,32.2119,32.2119,32.1667,32.1925,18000.0
2006-01-31 10:55:00,49.83,49.87,49.81,49.87,16000.0,32.199,32.2248,32.1861,32.2248,16000.0
2006-01-31 11:00:00,49.87,49.87,49.8,49.81,14700.0,32.2248,32.2248,32.1796,32.1861,14700.0
2006-01-31 11:05:00,49.81,49.87,49.81,49.85,24500.0,32.1861,32.2248,32.1861,32.2119,24500.0
2006-01-31 11:10:00,49.85,49.92,49.83,49.84,41600.0,32.2119,32.2571,32.199,32.2055,41600.0
2006-01-31 11:15:00,49.83,49.85,49.79,49.81,37600.0,32.199,32.2119,32.1731,32.1861,37600.0
2006-01-31 11:20:00,49.82,49.85,49.77,49.77,30800.0,32.1925,32.2119,32.1602,32.1602,30800.0
2006-01-31 11:25:00,49.76,49.8,49.74,49.75,34500.0,32.1538,32.1796,32.1408,32.1473,34500.0
2006-01-31 11:30:00,49.74,49.75,49.71,49.71,42200.0,32.1408,32.1473,32.1214,32.1214,42200.0
2006-01-31 11:35:00,49.71,49.75,49.63,49.7,41600.0,32.1214,32.1473,32.0698,32.115,41600.0
2006-01-31 11:40:00,49.69,49.73,49.68,49.7,10500.0,32.1085,32.1344,32.1021,32.115,10500.0
2006-01-31 11:45:00,49.69,49.76,49.66,49.71,19300.0,32.1085,32.1538,32.0891,32.1214,19300.0
2006-01-31 11:50:00,49.68,49.75,49.68,49.73,24300.0,32.1021,32.1473,32.1021,32.1344,24300.0
2006-01-31 11:55:00,49.73,49.77,49.7,49.72,32100.0,32.1344,32.1602,32.115,32.1279,32100.0
2006-01-31 12:00:00,49.7,49.71,49.63,49.68,51000.0,32.115,32.1214,32.0698,32.1021,51000.0
2006-01-31 12:05:00,49.68,49.8,49.68,49.8,25800.0,32.1021,32.1796,32.1021,32.1796,25800.0
2006-01-31 12:10:00,49.78,49.85,49.78,49.82,15300.0,32.1667,32.2119,32.1667,32.1925,15300.0
2006-01-31 12:15:00,49.82,49.88,49.82,49.83,18300.0,32.1925,32.2313,32.1925,32.199,18300.0
2006-01-31 12:20:00,49.82,49.82,49.78,49.8,19200.0,32.1925,32.1925,32.1667,32.1796,19200.0
2006-01-31 12:25:00,49.79,49.84,49.76,49.77,19700.0,32.1731,32.2055,32.1538,32.1602,19700.0
2006-01-31 12:30:00,49.75,49.75,49.63,49.63,19600.0,32.1473,32.1473,32.0698,32.0698,19600.0
2006-01-31 12:35:00,49.63,49.63,49.54,49.56,29400.0,32.0698,32.0698,32.0116,32.0245,29400.0
2006-01-31 12:40:00,49.58,49.62,49.55,49.6,32600.0,32.0374,32.0633,32.0181,32.0504,32600.0
2006-01-31 12:45:00,49.61,49.65,49.6,49.63,13600.0,32.0568,32.0827,32.0504,32.0698,13600.0
2006-01-31 12:50:00,49.62,49.66,49.59,49.64,11600.0,32.0633,32.0891,32.0439,32.0762,11600.0
2006-01-31 12:55:00,49.64,49.65,49.6,49.62,7600.0,32.0762,32.0827,32.0504,32.0633,7600.0
2006-01-31 13:00:00,49.63,49.65,49.59,49.65,17600.0,32.0698,32.0827,32.0439,32.0827,17600.0
2006-01-31 13:05:00,49.63,49.73,49.63,49.73,15500.0,32.0698,32.1344,32.0698,32.1344,15500.0
2006-01-31 13:10:00,49.71,49.77,49.7,49.77,18700.0,32.1214,32.1602,32.115,32.1602,18700.0
2006-01-31 13:15:00,49.76,49.79,49.71,49.71,13500.0,32.1538,32.1731,32.1214,32.1214,13500.0
2006-01-31 13:20:00,49.72,49.74,49.7,49.7,20800.0,32.1279,32.1408,32.115,32.115,20800.0
2006-01-31 13:25:00,49.71,49.74,49.68,49.7,18200.0,32.1214,32.1408,32.1021,32.115,18200.0
2006-01-31 13:30:00,49.7,49.72,49.67,49.69,33500.0,32.115,32.1279,32.0956,32.1085,33500.0
2006-01-31 13:35:00,49.7,49.78,49.69,49.77,9000.0,32.115,32.1667,32.1085,32.1602,9000.0
2006-01-31 13:40:00,49.77,49.78,49.69,49.71,32200.0,32.1602,32.1667,32.1085,32.1214,32200.0
2006-01-31 13:45:00,49.7,49.7,49.65,49.69,46500.0,32.115,32.115,32.0827,32.1085,46500.0
2006-01-31 13:50:00,49.7,49.72,49.65,49.69,35600.0,32.115,32.1279,32.0827,32.1085,35600.0
2006-01-31 13:55:00,49.68,49.72,49.66,49.67,49100.0,32.1021,32.1279,32.0891,32.0956,49100.0
2006-01-31 14:00:00,49.68,49.71,49.64,49.65,24200.0,32.1021,32.1214,32.0762,32.0827,24200.0
2006-01-31 14:05:00,49.65,49.71,49.64,49.7,12900.0,32.0827,32.1214,32.0762,32.115,12900.0
2006-01-31 14:10:00,49.71,49.72,49.67,49.71,23000.0,32.1214,32.1279,32.0956,32.1214,23000.0
2006-01-31 14:15:00,49.71,49.72,49.64,49.69,46200.0,32.1214,32.1279,32.0762,32.1085,46200.0
2006-01-31 14:20:00,49.69,49.69,49.43,49.47,48700.0,32.1085,32.1085,31.9405,31.9664,48700.0
2006-01-31 14:25:00,49.43,49.45,49.29,49.33,127000.0,31.9405,31.9534,31.8501,31.8759,127000.0
2006-01-31 14:30:00,49.35,49.37,49.27,49.27,121200.0,31.8888,31.9017,31.8371,31.8371,121200.0
2006-01-31 14:35:00,49.28,49.4,49.27,49.37,82800.0,31.8436,31.9211,31.8371,31.9017,82800.0
2006-01-31 14:40:00,49.4,49.4,49.31,49.36,47200.0,31.9211,31.9211,31.863,31.8953,47200.0
2006-01-31 14:45:00,49.35,49.44,49.34,49.44,42700.0,31.8888,31.947,31.8824,31.947,42700.0
2006-01-31 14:50:00,49.44,49.45,49.33,49.45,28000.0,31.947,31.9534,31.8759,31.9534,28000.0
2006-01-31 14:55:00,49.45,49.68,49.45,49.68,33400.0,31.9534,32.1021,31.9534,32.1021,33400.0
2006-01-31 15:00:00,49.68,49.7,49.57,49.63,84400.0,32.1021,32.115,32.031,32.0698,84400.0
2006-01-31 15:05:00,49.64,49.64,49.58,49.63,47000.0,32.0762,32.0762,32.0374,32.0698,47000.0
2006-01-31 15:10:00,49.63,49.64,49.58,49.58,32400.0,32.0698,32.0762,32.0374,32.0374,32400.0
2006-01-31 15:15:00,49.59,49.65,49.55,49.64,56800.0,32.0439,32.0827,32.0181,32.0762,56800.0
2006-01-31 15:20:00,49.64,49.76,49.63,49.7,64800.0,32.0762,32.1538,32.0698,32.115,64800.0
2006-01-31 15:25:00,49.7,49.75,49.68,49.68,79800.0,32.115,32.1473,32.1021,32.1021,79800.0
2006-01-31 15:30:00,49.69,49.72,49.68,49.7,55900.0,32.1085,32.1279,32.1021,32.115,55900.0
2006-01-31 15:35:00,49.7,49.8,49.7,49.77,34600.0,32.115,32.1796,32.115,32.1602,34600.0
2006-01-31 15:40:00,49.77,49.85,49.77,49.82,51200.0,32.1602,32.2119,32.1602,32.1925,51200.0
2006-01-31 15:45:00,49.85,49.93,49.85,49.92,37900.0,32.2119,32.2636,32.2119,32.2571,37900.0
2006-01-31 15:50:00,49.92,49.94,49.87,49.88,52000.0,32.2571,32.2701,32.2248,32.2313,52000.0
2006-01-31 15:55:00,49.88,49.88,49.79,49.8,84600.0,32.2313,32.2313,32.1731,32.1796,84600.0
2006-02-01 09:30:00,49.87,49.9,49.75,49.75,48400.0,32.3289,32.3483,32.2511,32.2511,48400.0
2006-02-01 09:35:00,49.76,49.76,49.43,49.52,39700.0,32.2576,32.2576,32.0437,32.102,39700.0
2006-02-01 09:40:00,49.49,49.63,49.3,49.31,59100.0,32.0826,32.1733,31.9594,31.9659,59100.0
2006-02-01 09:45:00,49.32,49.35,49.23,49.33,35800.0,31.9723,31.9918,31.914,31.9788,35800.0
2006-02-01 09:50:00,49.33,49.33,49.22,49.28,21800.0,31.9788,31.9788,31.9075,31.9464,21800.0
2006-02-01 09:55:00,49.28,49.33,49.15,49.16,56500.0,31.9464,31.9788,31.8621,31.8686,56500.0
2006-02-01 10:00:00,49.16,49.16,48.77,49.13,109800.0,31.8686,31.8686,31.6158,31.8492,109800.0
2006-02-01 10:05:00,49.12,49.17,49.05,49.1,57400.0,31.8427,31.8751,31.7973,31.8297,57400.0
2006-02-01 10:10:00,49.11,49.3,49.11,49.28,23700.0,31.8362,31.9594,31.8362,31.9464,23700.0
2006-02-01 10:15:00,49.27,49.36,49.26,49.34,60000.0,31.9399,31.9983,31.9335,31.9853,60000.0
2006-02-01 10:20:00,49.34,49.42,49.34,49.37,36600.0,31.9853,32.0372,31.9853,32.0048,36600.0
2006-02-01 10:25:00,49.37,49.38,49.1,49.1,22400.0,32.0048,32.0112,31.8297,31.8297,22400.0
2006-02-01 10:30:00,49.1,49.19,49.1,49.13,65100.0,31.8297,31.8881,31.8297,31.8492,65100.0
2006-02-01 10:35:00,49.14,49.18,49.09,49.09,16800.0,31.8557,31.8816,31.8232,31.8232,16800.0
2006-02-01 10:40:00,49.08,49.12,49.07,49.12,18100.0,31.8168,31.8427,31.8103,31.8427,18100.0
2006-02-01 10:45:00,49.12,49.12,48.93,48.93,20400.0,31.8427,31.8427,31.7195,31.7195,20400.0
2006-02-01 10:50:00,48.92,48.99,48.91,48.98,34400.0,31.713,31.7584,31.7066,31.7519,34400.0
2006-02-01 10:55:00,48.98,49.15,48.95,49.01,49900.0,31.7519,31.8621,31.7325,31.7714,49900.0
2006-02-01 11:00:00,49.01,49.1,48.97,49.03,70800.0,31.7714,31.8297,31.7455,31.7844,70800.0
2006-02-01 11:05:00,49.01,49.04,48.94,48.98,21300.0,31.7714,31.7908,31.726,31.7519,21300.0
2006-02-01 11:10:00,48.98,49.04,48.91,48.93,16400.0,31.7519,31.7908,31.7066,31.7195,16400.0
2006-02-01 11:15:00,48.93,48.94,48.84,48.86,19700.0,31.7195,31.726,31.6612,31.6741,19700.0
2006-02-01 11:20:00,48.86,48.86,48.6,48.65,90100.0,31.6741,31.6741,31.5056,31.538,90100.0
2006-02-01 11:25:00,48.65,48.84,48.6,48.84,33600.0,31.538,31.6612,31.5056,31.6612,33600.0
2006-02-01 11:30:00,48.85,48.92,48.85,48.9,25800.0,31.6677,31.713,31.6677,31.7001,25800.0
2006-02-01 11:35:00,48.91,48.93,48.86,48.93,20800.0,31.7066,31.7195,31.6741,31.7195,20800.0
2006-02-01 11:40:00,48.93,49.03,48.93,48.99,31900.0,31.7195,31.7844,31.7195,31.7584,31900.0
2006-02-01 11:45:00,48.99,49.0,48.97,49.0,23700.0,31.7584,31.7649,31.7455,31.7649,23700.0
2006-02-01 11:50:00,49.0,49.08,48.97,49.06,55800.0,31.7649,31.8168,31.7455,31.8038,55800.0
2006-02-01 11:55:00,49.05,49.18,49.0,49.14,66800.0,31.7973,31.8816,31.7649,31.8557,66800.0
2006-02-01 12:00:00,49.14,49.19,49.06,49.19,21600.0,31.8557,31.8881,31.8038,31.8881,21600.0
2006-02-01 12:05:00,49.18,49.22,49.15,49.21,27700.0,31.8816,31.9075,31.8621,31.901,27700.0
2006-02-01 12:10:00,49.21,49.21,49.15,49.2,37800.0,31.901,31.901,31.8621,31.8946,37800.0
2006-02-01 12:15:00,49.2,49.28,49.2,49.26,14600.0,31.8946,31.9464,31.8946,31.9335,14600.0
2006-02-01 12:20:00,49.25,49.34,49.24,49.31,24700.0,31.927,31.9853,31.9205,31.9659,24700.0
2006-02-01 12:25:00,49.3,49.49,49.3,49.42,58900.0,31.9594,32.0826,31.9594,32.0372,58900.0
2006-02-01 12:30:00,49.45,49.59,49.45,49.55,21900.0,32.0566,32.1474,32.0566,32.1214,21900.0
2006-02-01 12:35:00,49.55,49.57,49.46,49.47,17300.0,32.1214,32.1344,32.0631,32.0696,17300.0
2006-02-01 12:40:00,49.47,49.48,49.41,49.41,17600.0,32.0696,32.0761,32.0307,32.0307,17600.0
2006-02-01 12:45:00,49.41,49.49,49.41,49.47,10900.0,32.0307,32.0826,32.0307,32.0696,10900.0
2006-02-01 12:50:00,49.46,49.5,49.44,49.48,13900.0,32.0631,32.089,32.0501,32.0761,13900.0
2006-02-01 12:55:00,49.47,49.47,49.35,49.36,11200.0,32.0696,32.0696,31.9918,31.9983,11200.0
2006-02-01 13:00:00,49.36,49.37,49.33,49.33,16900.0,31.9983,32.0048,31.9788,31.9788,16900.0
2006-02-01 13:05:00,49.33,49.35,49.3,49.31,14100.0,31.9788,31.9918,31.9594,31.9659,14100.0
2006-02-01 13:10:00,49.31,49.34,49.29,49.31,12900.0,31.9659,31.9853,31.9529,31.9659,12900.0
2006-02-01 13:15:00,49.34,49.37,49.3,49.3,35500.0,31.9853,32.0048,31.9594,31.9594,35500.0
2006-02-01 13:20:00,49.3,49.31,49.26,49.27,29700.0,31.9594,31.9659,31.9335,31.9399,29700.0
2006-02-01 13:25:00,49.28,49.34,49.27,49.34,14000.0,31.9464,31.9853,31.9399,31.9853,14000.0
2006-02-01 13:30:00,49.34,49.38,49.31,49.31,41900.0,31.9853,32.0112,31.9659,31.9659,41900.0
2006-02-01 13:35:00,49.31,49.37,49.27,49.27,42400.0,31.9659,32.0048,31.9399,31.9399,42400.0
2006-02-01 13:40:00,49.27,49.29,49.25,49.29,25000.0,31.9399,31.9529,31.927,31.9529,25000.0
2006-02-01 13:45:00,49.3,49.3,49.26,49.28,12100.0,31.9594,31.9594,31.9335,31.9464,12100.0
2006-02-01 13:50:00,49.29,49.33,49.27,49.31,10900.0,31.9529,31.9788,31.9399,31.9659,10900.0
2006-02-01 13:55:00,49.31,49.36,49.3,49.33,39900.0,31.9659,31.9983,31.9594,31.9788,39900.0
2006-02-01 14:00:00,49.33,49.46,49.33,49.44,10900.0,31.9788,32.0631,31.9788,32.0501,10900.0
2006-02-01 14:05:00,49.43,49.43,49.4,49.41,8000.0,32.0437,32.0437,32.0242,32.0307,8000.0
2006-02-01 14:10:00,49.41,49.43,49.37,49.37,14800.0,32.0307,32.0437,32.0048,32.0048,14800.0
2006-02-01 14:15:00,49.38,49.47,49.38,49.47,14600.0,32.0112,32.0696,32.0112,32.0696,14600.0
2006-02-01 14:20:00,49.45,49.46,49.4,49.43,17300.0,32.0566,32.0631,32.0242,32.0437,17300.0
2006-02-01 14:25:00,49.43,49.46,49.37,49.45,42200.0,32.0437,32.0631,32.0048,32.0566,42200.0
2006-02-01 14:30:00,49.45,49.59,49.45,49.56,39800.0,32.0566,32.1474,32.0566,32.1279,39800.0
2006-02-01 14:35:00,49.57,49.69,49.57,49.67,28900.0,32.1344,32.2122,32.1344,32.1992,28900.0
2006-02-01 14:40:00,49.66,49.67,49.51,49.6,33100.0,32.1928,32.1992,32.0955,32.1539,33100.0
2006-02-01 14:45:00,49.6,49.62,49.49,49.59,18500.0,32.1539,32.1668,32.0826,32.1474,18500.0
2006-02-01 14:50:00,49.6,49.66,49.57,49.64,18600.0,32.1539,32.1928,32.1344,32.1798,18600.0
2006-02-01 14:55:00,49.64,49.78,49.63,49.78,42400.0,32.1798,32.2705,32.1733,32.2705,42400.0
2006-02-01 15:00:00,49.79,49.81,49.73,49.74,21200.0,32.277,32.29,32.2381,32.2446,21200.0
2006-02-01 15:05:00,49.74,49.8,49.71,49.8,27200.0,32.2446,32.2835,32.2252,32.2835,27200.0
2006-02-01 15:10:00,49.8,49.8,49.7,49.71,44700.0,32.2835,32.2835,32.2187,32.2252,44700.0
2006-02-01 15:15:00,49.71,49.75,49.7,49.7,33000.0,32.2252,32.2511,32.2187,32.2187,33000.0
2006-02-01 15:20:00,49.71,49.72,49.67,49.67,20400.0,32.2252,32.2317,32.1992,32.1992,20400.0
2006-02-01 15:25:00,49.67,49.71,49.6,49.63,31500.0,32.1992,32.2252,32.1539,32.1733,31500.0
2006-02-01 15:30:00,49.63,49.67,49.61,49.62,17600.0,32.1733,32.1992,32.1603,32.1668,17600.0
2006-02-01 15:35:00,49.62,49.62,49.5,49.5,21100.0,32.1668,32.1668,32.089,32.089,21100.0
2006-02-01 15:40:00,49.51,49.53,49.5,49.51,27800.0,32.0955,32.1085,32.089,32.0955,27800.0
2006-02-01 15:45:00,49.5,49.51,49.43,49.47,54900.0,32.089,32.0955,32.0437,32.0696,54900.0
2006-02-01 15:50:00,49.46,49.52,49.45,49.51,57000.0,32.0631,32.102,32.0566,32.0955,57000.0
2006-02-01 15:55:00,49.52,49.52,49.47,49.47,41000.0,32.102,32.102,32.0696,32.0696,41000.0
2006-02-02 09:30:00,49.35,49.36,49.21,49.22,27100.0,31.9918,31.9983,31.901,31.9075,27100.0
2006-02-02 09:35:00,49.25,49.31,49.13,49.14,39200.0,31.927,31.9659,31.8492,31.8557,39200.0
2006-02-02 09:40:00,49.17,49.32,49.12,49.32,20200.0,31.8751,31.9723,31.8427,31.9723,20200.0
2006-02-02 09:45:00,49.3,49.37,49.27,49.27,164600.0,31.9594,32.0048,31.9399,31.9399,164600.0
2006-02-02 09:50:00,49.27,49.37,49.23,49.3,48400.0,31.9399,32.0048,31.914,31.9594,48400.0
2006-02-02 09:55:00,49.29,49.3,49.18,49.19,43100.0,31.9529,31.9594,31.8816,31.8881,43100.0
2006-02-02 10:00:00,49.19,49.19,49.02,49.12,25500.0,31.8881,31.8881,31.7779,31.8427,25500.0
2006-02-02 10:05:00,49.12,49.15,49.01,49.15,73100.0,31.8427,31.8621,31.7714,31.8621,73100.0
2006-02-02 10:10:00,49.16,49.22,49.12,49.15,38700.0,31.8686,31.9075,31.8427,31.8621,38700.0
2006-02-02 10:15:00,49.15,49.25,49.15,49.25,31200.0,31.8621,31.927,31.8621,31.927,31200.0
2006-02-02 10:20:00,49.25,49.38,49.15,49.36,32900.0,31.927,32.0112,31.8621,31.9983,32900.0
2006-02-02 10:25:00,49.37,49.47,49.35,49.37,20400.0,32.0048,32.0696,31.9918,32.0048,20400.0
2006-02-02 10:30:00,49.37,49.43,49.32,49.32,15700.0,32.0048,32.0437,31.9723,31.9723,15700.0
2006-02-02 10:35:00,49.28,49.28,49.17,49.17,9600.0,31.9464,31.9464,31.8751,31.8751,9600.0
2006-02-02 10:40:00,49.18,49.18,48.97,48.98,14400.0,31.8816,31.8816,31.7455,31.7519,14400.0
2006-02-02 10:45:00,48.98,49.03,48.96,49.01,23600.0,31.7519,31.7844,31.739,31.7714,23600.0
2006-02-02 10:50:00,49.0,49.01,48.97,49.0,12200.0,31.7649,31.7714,31.7455,31.7649,12200.0
2006-02-02 10:55:00,48.99,49.09,48.99,49.06,16200.0,31.7584,31.8232,31.7584,31.8038,16200.0
2006-02-02 11:00:00,49.05,49.07,48.97,48.97,57300.0,31.7973,31.8103,31.7455,31.7455,57300.0
2006-02-02 11:05:00,48.98,48.98,48.82,48.88,33600.0,31.7519,31.7519,31.6482,31.6871,33600.0
2006-02-02 11:10:00,48.88,48.95,48.87,48.94,32900.0,31.6871,31.7325,31.6806,31.726,32900.0
2006-02-02 11:15:00,48.95,48.95,48.9,48.92,31800.0,31.7325,31.7325,31.7001,31.713,31800.0
2006-02-02 11:20:00,48.92,48.94,48.86,48.87,27900.0,31.713,31.726,31.6741,31.6806,27900.0
2006-02-02 11:25:00,48.87,48.88,48.75,48.75,48800.0,31.6806,31.6871,31.6028,31.6028,48800.0
2006-02-02 11:30:00,48.75,48.79,48.64,48.66,54700.0,31.6028,31.6288,31.5315,31.5445,54700.0
2006-02-02 11:35:00,48.66,48.67,48.6,48.61,27800.0,31.5445,31.551,31.5056,31.5121,27800.0
2006-02-02 11:40:00,48.63,48.67,48.62,48.66,31900.0,31.525,31.551,31.5186,31.5445,31900.0
2006-02-02 11:45:00,48.65,48.68,48.62,48.63,19000.0,31.538,31.5575,31.5186,31.525,19000.0
2006-02-02 11:50:00,48.62,48.63,48.52,48.55,49000.0,31.5186,31.525,31.4537,31.4732,49000.0
2006-02-02 11:55:00,48.56,48.58,48.53,48.54,34200.0,31.4797,31.4926,31.4602,31.4667,34200.0
2006-02-02 12:00:00,48.54,48.6,48.5,48.6,33100.0,31.4667,31.5056,31.4408,31.5056,33100.0
2006-02-02 12:05:00,48.6,48.64,48.55,48.59,23300.0,31.5056,31.5315,31.4732,31.4991,23300.0
2006-02-02 12:10:00,48.58,48.58,48.5,48.52,28900.0,31.4926,31.4926,31.4408,31.4537,28900.0
2006-02-02 12:15:00,48.52,48.56,48.46,48.49,40000.0,31.4537,31.4797,31.4148,31.4343,40000.0
2006-02-02 12:20:00,48.49,48.52,48.44,48.51,23900.0,31.4343,31.4537,31.4019,31.4473,23900.0
2006-02-02 12:25:00,48.5,48.5,48.4,48.41,20000.0,31.4408,31.4408,31.3759,31.3824,20000.0
2006-02-02 12:30:00,48.42,48.42,48.35,48.39,12300.0,31.3889,31.3889,31.3435,31.3695,12300.0
2006-02-02 12:35:00,48.39,48.42,48.35,48.37,26800.0,31.3695,31.3889,31.3435,31.3565,26800.0
2006-02-02 12:40:00,48.36,48.37,48.3,48.3,44300.0,31.35,31.3565,31.3111,31.3111,44300.0
2006-02-02 12:45:00,48.32,48.37,48.3,48.37,23900.0,31.3241,31.3565,31.3111,31.3565,23900.0
2006-02-02 12:50:00,48.38,48.46,48.38,48.45,13700.0,31.363,31.4148,31.363,31.4084,13700.0
2006-02-02 12:55:00,48.46,48.5,48.44,48.46,18900.0,31.4148,31.4408,31.4019,31.4148,18900.0
2006-02-02 13:00:00,48.43,48.51,48.42,48.48,16700.0,31.3954,31.4473,31.3889,31.4278,16700.0
2006-02-02 13:05:00,48.48,48.52,48.41,48.44,12600.0,31.4278,31.4537,31.3824,31.4019,12600.0
2006-02-02 13:10:00,48.44,48.46,48.39,48.41,17900.0,31.4019,31.4148,31.3695,31.3824,17900.0
2006-02-02 13:15:00,48.4,48.42,48.35,48.35,25600.0,31.3759,31.3889,31.3435,31.3435,25600.0
2006-02-02 13:20:00,48.35,48.4,48.35,48.39,14900.0,31.3435,31.3759,31.3435,31.3695,14900.0
2006-02-02 13:25:00,48.39,48.43,48.38,48.41,62200.0,31.3695,31.3954,31.363,31.3824,62200.0
2006-02-02 13:30:00,48.39,48.42,48.31,48.37,31400.0,31.3695,31.3889,31.3176,31.3565,31400.0
2006-02-02 13:35:00,48.33,48.36,48.26,48.35,18000.0,31.3306,31.35,31.2852,31.3435,18000.0
2006-02-02 13:40:00,48.34,48.37,48.31,48.34,18200.0,31.337,31.3565,31.3176,31.337,18200.0
2006-02-02 13:45:00,48.36,48.52,48.36,48.49,54800.0,31.35,31.4537,31.35,31.4343,54800.0
2006-02-02 13:50:00,48.5,48.57,48.5,48.56,20400.0,31.4408,31.4861,31.4408,31.4797,20400.0
2006-02-02 13:55:00,48.55,48.63,48.54,48.6,13900.0,31.4732,31.525,31.4667,31.5056,13900.0
2006-02-02 14:00:00,48.6,48.71,48.6,48.69,17700.0,31.5056,31.5769,31.5056,31.5639,17700.0
2006-02-02 14:05:00,48.69,48.69,48.64,48.65,8600.0,31.5639,31.5639,31.5315,31.538,8600.0
2006-02-02 14:10:00,48.66,48.74,48.64,48.71,26500.0,31.5445,31.5964,31.5315,31.5769,26500.0
2006-02-02 14:15:00,48.7,48.71,48.57,48.6,41600.0,31.5704,31.5769,31.4861,31.5056,41600.0
2006-02-02 14:20:00,48.61,48.61,48.56,48.59,9500.0,31.5121,31.5121,31.4797,31.4991,9500.0
2006-02-02 14:25:00,48.6,48.61,48.53,48.56,25700.0,31.5056,31.5121,31.4602,31.4797,25700.0
2006-02-02 14:30:00,48.56,48.76,48.56,48.72,26900.0,31.4797,31.6093,31.4797,31.5834,26900.0
2006-02-02 14:35:00,48.71,48.71,48.61,48.65,27300.0,31.5769,31.5769,31.5121,31.538,27300.0
2006-02-02 14:40:00,48.64,48.65,48.58,48.62,10100.0,31.5315,31.538,31.4926,31.5186,10100.0
2006-02-02 14:45:00,48.62,48.62,48.56,48.62,15800.0,31.5186,31.5186,31.4797,31.5186,15800.0
2006-02-02 14:50:00,48.61,48.72,48.61,48.71,19800.0,31.5121,31.5834,31.5121,31.5769,19800.0
2006-02-02 14:55:00,48.72,48.83,48.7,48.78,44400.0,31.5834,31.6547,31.5704,31.6223,44400.0
2006-02-02 15:00:00,48.78,48.78,48.68,48.7,29400.0,31.6223,31.6223,31.5575,31.5704,29400.0
2006-02-02 15:05:00,48.7,48.72,48.68,48.71,32200.0,31.5704,31.5834,31.5575,31.5769,32200.0
2006-02-02 15:10:00,48.7,48.7,48.67,48.68,17300.0,31.5704,31.5704,31.551,31.5575,17300.0
2006-02-02 15:15:00,48.69,48.7,48.64,48.69,30400.0,31.5639,31.5704,31.5315,31.5639,30400.0
2006-02-02 15:20:00,48.67,48.72,48.67,48.72,20700.0,31.551,31.5834,31.551,31.5834,20700.0
2006-02-02 15:25:00,48.72,48.76,48.71,48.74,27700.0,31.5834,31.6093,31.5769,31.5964,27700.0
2006-02-02 15:30:00,48.74,48.76,48.67,48.69,21300.0,31.5964,31.6093,31.551,31.5639,21300.0
2006-02-02 15:35:00,48.68,48.8,48.65,48.79,35300.0,31.5575,31.6352,31.538,31.6288,35300.0
2006-02-02 15:40:00,48.78,48.87,48.78,48.84,58700.0,31.6223,31.6806,31.6223,31.6612,58700.0
2006-02-02 15:45:00,48.83,48.93,48.83,48.92,54600.0,31.6547,31.7195,31.6547,31.713,54600.0
2006-02-02 15:50:00,48.92,48.93,48.9,48.9,43400.0,31.713,31.7195,31.7001,31.7001,43400.0
2006-02-02 15:55:00,48.91,48.91,48.8,48.81,50700.0,31.7066,31.7066,31.6352,31.6417,50700.0
2006-02-03 09:30:00,48.78,48.79,48.69,48.72,70200.0,31.6223,31.6288,31.5639,31.5834,70200.0
2006-02-03 09:35:00,48.71,48.75,48.68,48.72,29000.0,31.5769,31.6028,31.5575,31.5834,29000.0
2006-02-03 09:40:00,48.73,49.05,48.61,48.62,31700.0,31.5899,31.7973,31.5121,31.5186,31700.0
2006-02-03 09:45:00,48.63,49.04,48.63,48.93,22700.0,31.525,31.7908,31.525,31.7195,22700.0
2006-02-03 09:50:00,48.92,49.01,48.9,48.91,20600.0,31.713,31.7714,31.7001,31.7066,20600.0
2006-02-03 09:55:00,48.9,48.91,48.67,48.73,47900.0,31.7001,31.7066,31.551,31.5899,47900.0
2006-02-03 10:00:00,48.7,48.8,48.68,48.79,28100.0,31.5704,31.6352,31.5575,31.6288,28100.0
2006-02-03 10:05:00,48.81,48.94,48.81,48.88,22600.0,31.6417,31.726,31.6417,31.6871,22600.0
2006-02-03 10:10:00,48.89,49.1,48.89,49.04,32600.0,31.6936,31.8297,31.6936,31.7908,32600.0
2006-02-03 10:15:00,49.05,49.1,49.05,49.08,28900.0,31.7973,31.8297,31.7973,31.8168,28900.0
2006-02-03 10:20:00,49.09,49.09,48.88,48.94,32600.0,31.8232,31.8232,31.6871,31.726,32600.0
2006-02-03 10:25:00,48.94,48.96,48.89,48.91,26500.0,31.726,31.739,31.6936,31.7066,26500.0
2006-02-03 10:30:00,48.91,48.93,48.86,48.88,32400.0,31.7066,31.7195,31.6741,31.6871,32400.0
2006-02-03 10:35:00,48.89,48.95,48.86,48.95,17300.0,31.6936,31.7325,31.6741,31.7325,17300.0
2006-02-03 10:40:00,48.95,48.96,48.87,48.88,17900.0,31.7325,31.739,31.6806,31.6871,17900.0
2006-02-03 10:45:00,48.88,49.03,48.88,48.98,33400.0,31.6871,31.7844,31.6871,31.7519,33400.0
2006-02-03 10:50:00,48.99,49.01,48.96,48.99,28100.0,31.7584,31.7714,31.739,31.7584,28100.0
2006-02-03 10:55:00,48.98,49.06,48.95,48.99,51900.0,31.7519,31.8038,31.7325,31.7584,51900.0
2006-02-03 11:00:00,48.99,49.05,48.99,49.05,14800.0,31.7584,31.7973,31.7584,31.7973,14800.0
2006-02-03 11:05:00,49.05,49.07,49.0,49.05,37000.0,31.7973,31.8103,31.7649,31.7973,37000.0
2006-02-03 11:10:00,49.05,49.05,48.98,49.03,13200.0,31.7973,31.7973,31.7519,31.7844,13200.0
2006-02-03 11:15:00,49.02,49.14,49.01,49.14,26100.0,31.7779,31.8557,31.7714,31.8557,26100.0
2006-02-03 11:20:00,49.14,49.23,49.13,49.23,22200.0,31.8557,31.914,31.8492,31.914,22200.0
2006-02-03 11:25:00,49.22,49.25,49.19,49.25,19300.0,31.9075,31.927,31.8881,31.927,19300.0
2006-02-03 11:30:00,49.25,49.3,49.22,49.23,23400.0,31.927,31.9594,31.9075,31.914,23400.0
2006-02-03 11:35:00,49.22,49.34,49.22,49.26,22200.0,31.9075,31.9853,31.9075,31.9335,22200.0
2006-02-03 11:40:00,49.28,49.33,49.25,49.28,14200.0,31.9464,31.9788,31.927,31.9464,14200.0
2006-02-03 11:45:00,49.29,49.29,49.14,49.16,8700.0,31.9529,31.9529,31.8557,31.8686,8700.0
2006-02-03 11:50:00,49.17,49.27,49.17,49.23,10700.0,31.8751,31.9399,31.8751,31.914,10700.0
2006-02-03 11:55:00,49.22,49.28,49.16,49.28,21000.0,31.9075,31.9464,31.8686,31.9464,21000.0
2006-02-03 12:00:00,49.29,49.33,49.23,49.29,12500.0,31.9529,31.9788,31.914,31.9529,12500.0
2006-02-03 12:05:00,49.3,49.38,49.3,49.34,9000.0,31.9594,32.0112,31.9594,31.9853,9000.0
2006-02-03 12:10:00,49.33,49.41,49.3,49.41,35300.0,31.9788,32.0307,31.9594,32.0307,35300.0
2006-02-03 12:15:00,49.41,49.54,49.4,49.53,82300.0,32.0307,32.115,32.0242,32.1085,82300.0
2006-02-03 12:20:00,49.52,49.53,49.42,49.42,57300.0,32.102,32.1085,32.0372,32.0372,57300.0
2006-02-03 12:25:00,49.43,49.43,49.39,49.42,14400.0,32.0437,32.0437,32.0177,32.0372,14400.0
2006-02-03 12:30:00,49.42,49.42,49.31,49.33,25000.0,32.0372,32.0372,31.9659,31.9788,25000.0
2006-02-03 12:35:00,49.33,49.34,49.26,49.28,16100.0,31.9788,31.9853,31.9335,31.9464,16100.0
2006-02-03 12:40:00,49.29,49.29,49.22,49.26,18900.0,31.9529,31.9529,31.9075,31.9335,18900.0
2006-02-03 12:45:00,49.25,49.32,49.25,49.31,8600.0,31.927,31.9723,31.927,31.9659,8600.0
2006-02-03 12:50:00,49.32,49.34,49.31,49.34,10100.0,31.9723,31.9853,31.9659,31.9853,10100.0
2006-02-03 12:55:00,49.34,49.4,49.31,49.33,20300.0,31.9853,32.0242,31.9659,31.9788,20300.0
2006-02-03 13:00:00,49.34,49.37,49.32,49.36,11000.0,31.9853,32.0048,31.9723,31.9983,11000.0
2006-02-03 13:05:00,49.36,49.36,49.3,49.31,24600.0,31.9983,31.9983,31.9594,31.9659,24600.0
2006-02-03 13:10:00,49.31,49.32,49.28,49.3,32900.0,31.9659,31.9723,31.9464,31.9594,32900.0
2006-02-03 13:15:00,49.3,49.37,49.29,49.37,32100.0,31.9594,32.0048,31.9529,32.0048,32100.0
2006-02-03 13:20:00,49.35,49.48,49.35,49.47,20200.0,31.9918,32.0761,31.9918,32.0696,20200.0
2006-02-03 13:25:00,49.47,49.5,49.43,49.45,12300.0,32.0696,32.089,32.0437,32.0566,12300.0
2006-02-03 13:30:00,49.43,49.46,49.41,49.41,53500.0,32.0437,32.0631,32.0307,32.0307,53500.0
2006-02-03 13:35:00,49.4,49.44,49.32,49.42,25300.0,32.0242,32.0501,31.9723,32.0372,25300.0
2006-02-03 13:40:00,49.42,49.53,49.42,49.52,26800.0,32.0372,32.1085,32.0372,32.102,26800.0
2006-02-03 13:45:00,49.51,49.57,49.5,49.57,12900.0,32.0955,32.1344,32.089,32.1344,12900.0
2006-02-03 13:50:00,49.56,49.56,49.5,49.56,12400.0,32.1279,32.1279,32.089,32.1279,12400.0
2006-02-03 13:55:00,49.56,49.56,49.46,49.46,24600.0,32.1279,32.1279,32.0631,32.0631,24600.0
2006-02-03 14:00:00,49.46,49.46,49.4,49.41,15600.0,32.0631,32.0631,32.0242,32.0307,15600.0
2006-02-03 14:05:00,49.4,49.41,49.36,49.36,12100.0,32.0242,32.0307,31.9983,31.9983,12100.0
2006-02-03 14:10:00,49.36,49.37,49.18,49.2,19100.0,31.9983,32.0048,31.8816,31.8946,19100.0
2006-02-03 14:15:00,49.21,49.21,49.06,49.06,33900.0,31.901,31.901,31.8038,31.8038,33900.0
2006-02-03 14:20:00,49.07,49.1,49.05,49.07,10700.0,31.8103,31.8297,31.7973,31.8103,10700.0
2006-02-03 14:25:00,49.08,49.15,49.07,49.14,16900.0,31.8168,31.8621,31.8103,31.8557,16900.0
2006-02-03 14:30:00,49.14,49.22,49.11,49.2,18500.0,31.8557,31.9075,31.8362,31.8946,18500.0
2006-02-03 14:35:00,49.19,49.24,49.18,49.19,11500.0,31.8881,31.9205,31.8816,31.8881,11500.0
2006-02-03 14:40:00,49.2,49.22,49.13,49.13,17300.0,31.8946,31.9075,31.8492,31.8492,17300.0
2006-02-03 14:45:00,49.13,49.25,49.12,49.21,22100.0,31.8492,31.927,31.8427,31.901,22100.0
2006-02-03 14:50:00,49.23,49.23,49.15,49.19,11600.0,31.914,31.914,31.8621,31.8881,11600.0
2006-02-03 14:55:00,49.19,49.24,49.17,49.18,10100.0,31.8881,31.9205,31.8751,31.8816,10100.0
2006-02-03 15:00:00,49.18,49.26,49.18,49.21,25400.0,31.8816,31.9335,31.8816,31.901,25400.0
2006-02-03 15:05:00,49.23,49.32,49.16,49.28,21800.0,31.914,31.9723,31.8686,31.9464,21800.0
2006-02-03 15:10:00,49.28,49.28,49.23,49.24,6500.0,31.9464,31.9464,31.914,31.9205,6500.0
2006-02-03 15:15:00,49.23,49.23,49.15,49.19,18900.0,31.914,31.914,31.8621,31.8881,18900.0
2006-02-03 15:20:00,49.18,49.2,49.14,49.19,17700.0,31.8816,31.8946,31.8557,31.8881,17700.0
2006-02-03 15:25:00,49.19,49.21,49.16,49.2,19100.0,31.8881,31.901,31.8686,31.8946,19100.0
2006-02-03 15:30:00,49.19,49.2,49.14,49.18,52600.0,31.8881,31.8946,31.8557,31.8816,52600.0
2006-02-03 15:35:00,49.18,49.23,49.18,49.22,23800.0,31.8816,31.914,31.8816,31.9075,23800.0
2006-02-03 15:40:00,49.22,49.29,49.2,49.26,24900.0,31.9075,31.9529,31.8946,31.9335,24900.0
2006-02-03 15:45:00,49.26,49.34,49.26,49.31,18700.0,31.9335,31.9853,31.9335,31.9659,18700.0
2006-02-03 15:50:00,49.31,49.35,49.3,49.31,41900.0,31.9659,31.9918,31.9594,31.9659,41900.0
2006-02-03 15:55:00,49.31,49.32,49.24,49.24,36400.0,31.9659,31.9723,31.9205,31.9205,36400.0
2006-02-06 09:30:00,49.19,49.24,49.03,49.24,42800.0,31.8881,31.9205,31.7844,31.9205,42800.0
2006-02-06 09:35:00,49.24,49.32,49.04,49.31,21600.0,31.9205,31.9723,31.7908,31.9659,21600.0
2006-02-06 09:40:00,49.25,49.42,49.22,49.42,30000.0,31.927,32.0372,31.9075,32.0372,30000.0
2006-02-06 09:45:00,49.48,49.48,49.32,49.4,21900.0,32.0761,32.0761,31.9723,32.0242,21900.0
2006-02-06 09:50:00,49.41,49.49,49.31,49.49,21100.0,32.0307,32.0826,31.9659,32.0826,21100.0
2006-02-06 09:55:00,49.47,49.47,49.32,49.41,28600.0,32.0696,32.0696,31.9723,32.0307,28600.0
2006-02-06 10:00:00,49.4,49.5,49.37,49.47,22700.0,32.0242,32.089,32.0048,32.0696,22700.0
2006-02-06 10:05:00,49.48,49.48,49.4,49.42,10800.0,32.0761,32.0761,32.0242,32.0372,10800.0
2006-02-06 10:10:00,49.43,49.6,49.43,49.6,19800.0,32.0437,32.1539,32.0437,32.1539,19800.0
2006-02-06 10:15:00,49.59,49.6,49.51,49.56,22900.0,32.1474,32.1539,32.0955,32.1279,22900.0
2006-02-06 10:20:00,49.56,49.75,49.55,49.75,23900.0,32.1279,32.2511,32.1214,32.2511,23900.0
2006-02-06 10:25:00,49.77,49.77,49.66,49.76,31900.0,32.2641,32.2641,32.1928,32.2576,31900.0
2006-02-06 10:30:00,49.71,49.76,49.63,49.7,40200.0,32.2252,32.2576,32.1733,32.2187,40200.0
2006-02-06 10:35:00,49.72,49.89,49.67,49.89,27100.0,32.2317,32.3419,32.1992,32.3419,27100.0
2006-02-06 10:40:00,49.9,49.93,49.8,49.87,33900.0,32.3483,32.3678,32.2835,32.3289,33900.0
2006-02-06 10:45:00,49.88,49.91,49.83,49.9,18800.0,32.3354,32.3548,32.303,32.3483,18800.0
2006-02-06 10:50:00,49.9,49.94,49.88,49.88,25700.0,32.3483,32.3743,32.3354,32.3354,25700.0
2006-02-06 10:55:00,49.87,49.94,49.87,49.88,40200.0,32.3289,32.3743,32.3289,32.3354,40200.0
2006-02-06 11:00:00,49.87,49.98,49.87,49.95,32800.0,32.3289,32.4002,32.3289,32.3808,32800.0
2006-02-06 11:05:00,49.96,50.01,49.92,49.93,103000.0,32.3872,32.4196,32.3613,32.3678,103000.0
2006-02-06 11:10:00,49.94,49.94,49.84,49.85,18500.0,32.3743,32.3743,32.3094,32.3159,18500.0
2006-02-06 11:15:00,49.84,49.84,49.76,49.77,7600.0,32.3094,32.3094,32.2576,32.2641,7600.0
2006-02-06 11:20:00,49.78,49.78,49.65,49.73,12700.0,32.2705,32.2705,32.1863,32.2381,12700.0
2006-02-06 11:25:00,49.72,49.72,49.65,49.65,9600.0,32.2317,32.2317,32.1863,32.1863,9600.0
2006-02-06 11:30:00,49.64,49.71,49.63,49.69,10500.0,32.1798,32.2252,32.1733,32.2122,10500.0
2006-02-06 11:35:00,49.7,49.7,49.62,49.62,38800.0,32.2187,32.2187,32.1668,32.1668,38800.0
2006-02-06 11:40:00,49.62,49.68,49.62,49.65,19800.0,32.1668,32.2057,32.1668,32.1863,19800.0
2006-02-06 11:45:00,49.64,49.67,49.6,49.66,29100.0,32.1798,32.1992,32.1539,32.1928,29100.0
2006-02-06 11:50:00,49.67,49.7,49.65,49.66,13900.0,32.1992,32.2187,32.1863,32.1928,13900.0
2006-02-06 11:55:00,49.65,49.65,49.51,49.51,27700.0,32.1863,32.1863,32.0955,32.0955,27700.0
2006-02-06 12:00:00,49.54,49.55,49.45,49.47,23400.0,32.115,32.1214,32.0566,32.0696,23400.0
2006-02-06 12:05:00,49.47,49.57,49.47,49.53,16000.0,32.0696,32.1344,32.0696,32.1085,16000.0
2006-02-06 12:10:00,49.56,49.6,49.52,49.59,30100.0,32.1279,32.1539,32.102,32.1474,30100.0
2006-02-06 12:15:00,49.58,49.66,49.58,49.62,21900.0,32.1409,32.1928,32.1409,32.1668,21900.0
2006-02-06 12:20:00,49.62,49.69,49.58,49.69,16900.0,32.1668,32.2122,32.1409,32.2122,16900.0
2006-02-06 12:25:00,49.68,49.77,49.67,49.7,25300.0,32.2057,32.2641,32.1992,32.2187,25300.0
2006-02-06 12:30:00,49.71,49.74,49.7,49.71,19800.0,32.2252,32.2446,32.2187,32.2252,19800.0
2006-02-06 12:35:00,49.7,49.71,49.65,49.65,33800.0,32.2187,32.2252,32.1863,32.1863,33800.0
2006-02-06 12:40:00,49.65,49.72,49.64,49.64,20200.0,32.1863,32.2317,32.1798,32.1798,20200.0
2006-02-06 12:45:00,49.64,49.75,49.63,49.71,17900.0,32.1798,32.2511,32.1733,32.2252,17900.0
2006-02-06 12:50:00,49.72,49.77,49.69,49.74,18100.0,32.2317,32.2641,32.2122,32.2446,18100.0
2006-02-06 12:55:00,49.75,49.87,49.74,49.86,11800.0,32.2511,32.3289,32.2446,32.3224,11800.0
2006-02-06 13:00:00,49.87,49.9,49.85,49.87,7800.0,32.3289,32.3483,32.3159,32.3289,7800.0
2006-02-06 13:05:00,49.87,49.88,49.84,49.88,6000.0,32.3289,32.3354,32.3094,32.3354,6000.0
2006-02-06 13:10:00,49.88,49.99,49.88,49.97,41100.0,32.3354,32.4067,32.3354,32.3937,41100.0
2006-02-06 13:15:00,49.98,50.15,49.97,50.14,109600.0,32.4002,32.5104,32.3937,32.5039,109600.0
2006-02-06 13:20:00,50.15,50.16,50.1,50.14,22000.0,32.5104,32.5169,32.478,32.5039,22000.0
2006-02-06 13:25:00,50.15,50.16,50.06,50.12,28800.0,32.5104,32.5169,32.4521,32.491,28800.0
2006-02-06 13:30:00,50.11,50.17,49.94,49.95,19300.0,32.4845,32.5234,32.3743,32.3808,19300.0
2006-02-06 13:35:00,49.96,49.96,49.83,49.88,12900.0,32.3872,32.3872,32.303,32.3354,12900.0
2006-02-06 13:40:00,49.87,49.9,49.86,49.88,10300.0,32.3289,32.3483,32.3224,32.3354,10300.0
2006-02-06 13:45:00,49.88,49.88,49.81,49.81,9500.0,32.3354,32.3354,32.29,32.29,9500.0
2006-02-06 13:50:00,49.81,49.81,49.73,49.78,22100.0,32.29,32.29,32.2381,32.2705,22100.0
2006-02-06 13:55:00,49.79,49.8,49.77,49.78,5700.0,32.277,32.2835,32.2641,32.2705,5700.0
2006-02-06 14:00:00,49.78,49.78,49.68,49.69,56200.0,32.2705,32.2705,32.2057,32.2122,56200.0
2006-02-06 14:05:00,49.69,49.74,49.68,49.73,36800.0,32.2122,32.2446,32.2057,32.2381,36800.0
2006-02-06 14:10:00,49.72,49.74,49.71,49.73,22300.0,32.2317,32.2446,32.2252,32.2381,22300.0
2006-02-06 14:15:00,49.73,49.75,49.7,49.73,55500.0,32.2381,32.2511,32.2187,32.2381,55500.0
2006-02-06 14:20:00,49.72,49.74,49.71,49.72,65400.0,32.2317,32.2446,32.2252,32.2317,65400.0
2006-02-06 14:25:00,49.72,49.73,49.71,49.73,44200.0,32.2317,32.2381,32.2252,32.2381,44200.0
2006-02-06 14:30:00,49.73,49.73,49.7,49.71,61300.0,32.2381,32.2381,32.2187,32.2252,61300.0
2006-02-06 14:35:00,49.7,49.73,49.7,49.72,35100.0,32.2187,32.2381,32.2187,32.2317,35100.0
2006-02-06 14:40:00,49.72,49.77,49.71,49.73,94900.0,32.2317,32.2641,32.2252,32.2381,94900.0
2006-02-06 14:45:00,49.71,49.72,49.67,49.72,24700.0,32.2252,32.2317,32.1992,32.2317,24700.0
2006-02-06 14:50:00,49.72,49.74,49.62,49.66,86100.0,32.2317,32.2446,32.1668,32.1928,86100.0
2006-02-06 14:55:00,49.66,49.74,49.66,49.73,52100.0,32.1928,32.2446,32.1928,32.2381,52100.0
2006-02-06 15:00:00,49.72,49.74,49.68,49.69,51200.0,32.2317,32.2446,32.2057,32.2122,51200.0
2006-02-06 15:05:00,49.7,49.75,49.68,49.72,44000.0,32.2187,32.2511,32.2057,32.2317,44000.0
2006-02-06 15:10:00,49.72,49.76,49.71,49.71,81300.0,32.2317,32.2576,32.2252,32.2252,81300.0
2006-02-06 15:15:00,49.71,49.75,49.69,49.75,69900.0,32.2252,32.2511,32.2122,32.2511,69900.0
2006-02-06 15:20:00,49.75,49.77,49.72,49.72,96100.0,32.2511,32.2641,32.2317,32.2317,96100.0
2006-02-06 15:25:00,49.72,49.75,49.71,49.74,74900.0,32.2317,32.2511,32.2252,32.2446,74900.0
2006-02-06 15:30:00,49.75,49.81,49.74,49.75,45700.0,32.2511,32.29,32.2446,32.2511,45700.0
2006-02-06 15:35:00,49.74,49.76,49.72,49.75,38600.0,32.2446,32.2576,32.2317,32.2511,38600.0
2006-02-06 15:40:00,49.76,49.76,49.74,49.75,31200.0,32.2576,32.2576,32.2446,32.2511,31200.0
2006-02-06 15:45:00,49.75,49.76,49.71,49.72,90800.0,32.2511,32.2576,32.2252,32.2317,90800.0
2006-02-06 15:50:00,49.71,49.76,49.71,49.76,64900.0,32.2252,32.2576,32.2252,32.2576,64900.0
2006-02-06 15:55:00,49.76,49.77,49.73,49.74,42400.0,32.2576,32.2641,32.2381,32.2446,42400.0
2006-02-07 09:30:00,49.75,49.77,49.64,49.69,47100.0,32.2511,32.2641,32.1798,32.2122,47100.0
2006-02-07 09:35:00,49.66,49.67,49.41,49.42,16900.0,32.1928,32.1992,32.0307,32.0372,16900.0
2006-02-07 09:40:00,49.42,49.77,49.42,49.75,19900.0,32.0372,32.2641,32.0372,32.2511,19900.0
2006-02-07 09:45:00,49.7,49.75,49.63,49.65,18200.0,32.2187,32.2511,32.1733,32.1863,18200.0
2006-02-07 09:50:00,49.66,49.74,49.51,49.63,21500.0,32.1928,32.2446,32.0955,32.1733,21500.0
2006-02-07 09:55:00,49.65,49.66,49.54,49.56,18000.0,32.1863,32.1928,32.115,32.1279,18000.0
2006-02-07 10:00:00,49.54,49.65,49.53,49.56,25400.0,32.115,32.1863,32.1085,32.1279,25400.0
2006-02-07 10:05:00,49.57,49.7,49.57,49.68,123800.0,32.1344,32.2187,32.1344,32.2057,123800.0
2006-02-07 10:10:00,49.69,49.7,49.61,49.62,23600.0,32.2122,32.2187,32.1603,32.1668,23600.0
2006-02-07 10:15:00,49.62,49.67,49.52,49.53,23800.0,32.1668,32.1992,32.102,32.1085,23800.0
2006-02-07 10:20:00,49.53,49.62,49.35,49.35,38700.0,32.1085,32.1668,31.9918,31.9918,38700.0
2006-02-07 10:25:00,49.35,49.47,49.31,49.42,21900.0,31.9918,32.0696,31.9659,32.0372,21900.0
2006-02-07 10:30:00,49.41,49.5,49.38,49.5,14000.0,32.0307,32.089,32.0112,32.089,14000.0
2006-02-07 10:35:00,49.48,49.49,49.45,49.45,11200.0,32.0761,32.0826,32.0566,32.0566,11200.0
2006-02-07 10:40:00,49.45,49.45,49.28,49.38,23500.0,32.0566,32.0566,31.9464,32.0112,23500.0
2006-02-07 10:45:00,49.37,49.37,49.3,49.33,6100.0,32.0048,32.0048,31.9594,31.9788,6100.0
2006-02-07 10:50:00,49.34,49.37,49.23,49.25,20100.0,31.9853,32.0048,31.914,31.927,20100.0
2006-02-07 10:55:00,49.25,49.27,49.19,49.2,20400.0,31.927,31.9399,31.8881,31.8946,20400.0
2006-02-07 11:00:00,49.2,49.33,49.19,49.31,19200.0,31.8946,31.9788,31.8881,31.9659,19200.0
2006-02-07 11:05:00,49.32,49.37,49.28,49.28,27500.0,31.9723,32.0048,31.9464,31.9464,27500.0
2006-02-07 11:10:00,49.28,49.37,49.28,49.35,10800.0,31.9464,32.0048,31.9464,31.9918,10800.0
2006-02-07 11:15:00,49.37,49.4,49.33,49.39,13300.0,32.0048,32.0242,31.9788,32.0177,13300.0
2006-02-07 11:20:00,49.39,49.58,49.39,49.54,30200.0,32.0177,32.1409,32.0177,32.115,30200.0
2006-02-07 11:25:00,49.53,49.61,49.51,49.55,15900.0,32.1085,32.1603,32.0955,32.1214,15900.0
2006-02-07 11:30:00,49.55,49.56,49.51,49.52,49000.0,32.1214,32.1279,32.0955,32.102,49000.0
2006-02-07 11:35:00,49.52,49.63,49.52,49.59,21600.0,32.102,32.1733,32.102,32.1474,21600.0
2006-02-07 11:40:00,49.6,49.6,49.55,49.58,12600.0,32.1539,32.1539,32.1214,32.1409,12600.0
2006-02-07 11:45:00,49.59,49.61,49.53,49.56,14300.0,32.1474,32.1603,32.1085,32.1279,14300.0
2006-02-07 11:50:00,49.56,49.56,49.52,49.54,13400.0,32.1279,32.1279,32.102,32.115,13400.0
2006-02-07 11:55:00,49.54,49.58,49.52,49.56,16100.0,32.115,32.1409,32.102,32.1279,16100.0
2006-02-07 12:00:00,49.55,49.57,49.55,49.56,4000.0,32.1214,32.1344,32.1214,32.1279,4000.0
2006-02-07 12:05:00,49.55,49.56,49.52,49.52,13200.0,32.1214,32.1279,32.102,32.102,13200.0
2006-02-07 12:10:00,49.52,49.54,49.51,49.52,17900.0,32.102,32.115,32.0955,32.102,17900.0
2006-02-07 12:15:00,49.51,49.51,49.42,49.45,14400.0,32.0955,32.0955,32.0372,32.0566,14400.0
2006-02-07 12:20:00,49.42,49.46,49.33,49.33,26500.0,32.0372,32.0631,31.9788,31.9788,26500.0
2006-02-07 12:25:00,49.33,49.34,49.29,49.32,6600.0,31.9788,31.9853,31.9529,31.9723,6600.0
2006-02-07 12:30:00,49.32,49.41,49.29,49.39,11600.0,31.9723,32.0307,31.9529,32.0177,11600.0
2006-02-07 12:35:00,49.39,49.4,49.35,49.36,12500.0,32.0177,32.0242,31.9918,31.9983,12500.0
2006-02-07 12:40:00,49.35,49.37,49.3,49.3,11700.0,31.9918,32.0048,31.9594,31.9594,11700.0
2006-02-07 12:45:00,49.3,49.3,49.14,49.19,12400.0,31.9594,31.9594,31.8557,31.8881,12400.0
2006-02-07 12:50:00,49.19,49.2,49.16,49.16,10100.0,31.8881,31.8946,31.8686,31.8686,10100.0
2006-02-07 12:55:00,49.16,49.25,49.13,49.22,27100.0,31.8686,31.927,31.8492,31.9075,27100.0
2006-02-07 13:00:00,49.21,49.22,49.13,49.13,12300.0,31.901,31.9075,31.8492,31.8492,12300.0
2006-02-07 13:05:00,49.14,49.17,49.01,49.02,17200.0,31.8557,31.8751,31.7714,31.7779,17200.0
2006-02-07 13:10:00,49.01,49.03,48.9,48.9,29400.0,31.7714,31.7844,31.7001,31.7001,29400.0
2006-02-07 13:15:00,48.91,48.97,48.9,48.96,26600.0,31.7066,31.7455,31.7001,31.739,26600.0
2006-02-07 13:20:00,48.95,49.01,48.93,49.01,9900.0,31.7325,31.7714,31.7195,31.7714,9900.0
2006-02-07 13:25:00,49.01,49.07,48.93,49.03,23300.0,31.7714,31.8103,31.7195,31.7844,23300.0
2006-02-07 13:30:00,49.02,49.12,48.98,49.12,9000.0,31.7779,31.8427,31.7519,31.8427,9000.0
2006-02-07 13:35:00,49.14,49.16,49.11,49.12,13100.0,31.8557,31.8686,31.8362,31.8427,13100.0
2006-02-07 13:40:00,49.15,49.15,49.09,49.1,8800.0,31.8621,31.8621,31.8232,31.8297,8800.0
2006-02-07 13:45:00,49.11,49.15,49.1,49.13,6800.0,31.8362,31.8621,31.8297,31.8492,6800.0
2006-02-07 13:50:00,49.12,49.14,49.02,49.12,16400.0,31.8427,31.8557,31.7779,31.8427,16400.0
2006-02-07 13:55:00,49.11,49.14,49.09,49.14,8800.0,31.8362,31.8557,31.8232,31.8557,8800.0
2006-02-07 14:00:00,49.14,49.17,49.09,49.12,17900.0,31.8557,31.8751,31.8232,31.8427,17900.0
2006-02-07 14:05:00,49.12,49.13,49.04,49.04,11500.0,31.8427,31.8492,31.7908,31.7908,11500.0
2006-02-07 14:10:00,49.05,49.17,49.04,49.14,22500.0,31.7973,31.8751,31.7908,31.8557,22500.0
2006-02-07 14:15:00,49.13,49.14,49.11,49.12,16100.0,31.8492,31.8557,31.8362,31.8427,16100.0
2006-02-07 14:20:00,49.13,49.14,49.09,49.12,9000.0,31.8492,31.8557,31.8232,31.8427,9000.0
2006-02-07 14:25:00,49.12,49.29,49.12,49.29,18300.0,31.8427,31.9529,31.8427,31.9529,18300.0
2006-02-07 14:30:00,49.3,49.31,49.16,49.16,17100.0,31.9594,31.9659,31.8686,31.8686,17100.0
2006-02-07 14:35:00,49.16,49.17,49.08,49.08,22400.0,31.8686,31.8751,31.8168,31.8168,22400.0
2006-02-07 14:40:00,49.09,49.15,49.08,49.13,19900.0,31.8232,31.8621,31.8168,31.8492,19900.0
2006-02-07 14:45:00,49.13,49.13,49.0,49.0,28700.0,31.8492,31.8492,31.7649,31.7649,28700.0
2006-02-07 14:50:00,49.01,49.01,48.91,48.93,23700.0,31.7714,31.7714,31.7066,31.7195,23700.0
2006-02-07 14:55:00,48.94,48.97,48.9,48.92,41500.0,31.726,31.7455,31.7001,31.713,41500.0
2006-02-07 15:00:00,48.92,48.96,48.75,48.75,27600.0,31.713,31.739,31.6028,31.6028,27600.0
2006-02-07 15:05:00,48.77,48.84,48.77,48.79,24200.0,31.6158,31.6612,31.6158,31.6288,24200.0
2006-02-07 15:10:00,48.79,48.9,48.75,48.86,22700.0,31.6288,31.7001,31.6028,31.6741,22700.0
2006-02-07 15:15:00,48.87,48.99,48.85,48.96,31000.0,31.6806,31.7584,31.6677,31.739,31000.0
2006-02-07 15:20:00,48.95,49.0,48.88,48.89,29200.0,31.7325,31.7649,31.6871,31.6936,29200.0
2006-02-07 15:25:00,48.89,48.96,48.88,48.96,27700.0,31.6936,31.739,31.6871,31.739,27700.0
2006-02-07 15:30:00,48.98,49.02,48.95,48.97,16500.0,31.7519,31.7779,31.7325,31.7455,16500.0
2006-02-07 15:35:00,48.97,49.05,48.96,49.05,20900.0,31.7455,31.7973,31.739,31.7973,20900.0
2006-02-07 15:40:00,49.05,49.12,49.04,49.11,21400.0,31.7973,31.8427,31.7908,31.8362,21400.0
2006-02-07 15:45:00,49.11,49.11,49.01,49.01,20000.0,31.8362,31.8362,31.7714,31.7714,20000.0
2006-02-07 15:50:00,49.01,49.03,48.94,48.94,23700.0,31.7714,31.7844,31.726,31.726,23700.0
2006-02-07 15:55:00,48.95,49.0,48.93,48.96,21900.0,31.7325,31.7649,31.7195,31.739,21900.0
2006-02-08 09:30:00,49.0,49.0,48.37,48.37,63200.0,31.7649,31.7649,31.3565,31.3565,63200.0
2006-02-08 09:35:00,48.37,48.61,48.01,48.57,46600.0,31.3565,31.5121,31.1231,31.4861,46600.0
2006-02-08 09:40:00,48.59,48.73,48.56,48.59,31300.0,31.4991,31.5899,31.4797,31.4991,31300.0
2006-02-08 09:45:00,48.6,48.6,48.48,48.51,37300.0,31.5056,31.5056,31.4278,31.4473,37300.0
2006-02-08 09:50:00,48.5,48.52,48.15,48.24,43200.0,31.4408,31.4537,31.2139,31.2722,43200.0
2006-02-08 09:55:00,48.24,48.31,48.18,48.29,16100.0,31.2722,31.3176,31.2333,31.3046,16100.0
2006-02-08 10:00:00,48.29,48.53,48.28,48.52,26600.0,31.3046,31.4602,31.2982,31.4537,26600.0
2006-02-08 10:05:00,48.53,48.53,48.18,48.22,24700.0,31.4602,31.4602,31.2333,31.2593,24700.0
2006-02-08 10:10:00,48.22,48.29,48.16,48.21,21900.0,31.2593,31.3046,31.2204,31.2528,21900.0
2006-02-08 10:15:00,48.22,48.24,47.9,47.97,80600.0,31.2593,31.2722,31.0518,31.0972,80600.0
2006-02-08 10:20:00,47.97,48.03,47.95,48.02,41800.0,31.0972,31.1361,31.0842,31.1296,41800.0
2006-02-08 10:25:00,48.04,48.18,48.04,48.16,49700.0,31.1426,31.2333,31.1426,31.2204,49700.0
2006-02-08 10:30:00,48.16,48.16,48.05,48.07,71000.0,31.2204,31.2204,31.1491,31.162,71000.0
2006-02-08 10:35:00,48.07,48.13,48.0,48.1,65600.0,31.162,31.2009,31.1166,31.1815,65600.0
2006-02-08 10:40:00,48.12,48.15,48.0,48.08,65900.0,31.1944,31.2139,31.1166,31.1685,65900.0
2006-02-08 10:45:00,48.09,48.13,48.05,48.06,10900.0,31.175,31.2009,31.1491,31.1555,10900.0
2006-02-08 10:50:00,48.06,48.09,47.98,48.03,26800.0,31.1555,31.175,31.1037,31.1361,26800.0
2006-02-08 10:55:00,48.05,48.09,48.04,48.09,33500.0,31.1491,31.175,31.1426,31.175,33500.0
2006-02-08 11:00:00,48.07,48.09,47.97,47.97,44500.0,31.162,31.175,31.0972,31.0972,44500.0
2006-02-08 11:05:00,47.97,48.0,47.93,47.98,18500.0,31.0972,31.1166,31.0713,31.1037,18500.0
2006-02-08 11:10:00,47.97,47.98,47.89,47.93,15600.0,31.0972,31.1037,31.0453,31.0713,15600.0
2006-02-08 11:15:00,47.95,48.03,47.95,48.01,28700.0,31.0842,31.1361,31.0842,31.1231,28700.0
2006-02-08 11:20:00,48.02,48.05,48.01,48.05,21000.0,31.1296,31.1491,31.1231,31.1491,21000.0
2006-02-08 11:25:00,48.05,48.06,47.96,47.96,101500.0,31.1491,31.1555,31.0907,31.0907,101500.0
2006-02-08 11:30:00,47.96,47.99,47.93,47.96,19100.0,31.0907,31.1102,31.0713,31.0907,19100.0
2006-02-08 11:35:00,47.97,48.03,47.97,48.0,16000.0,31.0972,31.1361,31.0972,31.1166,16000.0
2006-02-08 11:40:00,47.98,47.98,47.95,47.97,26300.0,31.1037,31.1037,31.0842,31.0972,26300.0
2006-02-08 11:45:00,47.98,48.0,47.96,47.97,17300.0,31.1037,31.1166,31.0907,31.0972,17300.0
2006-02-08 11:50:00,47.96,47.98,47.94,47.95,17000.0,31.0907,31.1037,31.0777,31.0842,17000.0
2006-02-08 11:55:00,47.94,47.97,47.86,47.86,21900.0,31.0777,31.0972,31.0259,31.0259,21900.0
2006-02-08 12:00:00,47.86,47.91,47.8,47.91,137500.0,31.0259,31.0583,30.987,31.0583,137500.0
2006-02-08 12:05:00,47.89,48.01,47.88,48.01,14700.0,31.0453,31.1231,31.0388,31.1231,14700.0
2006-02-08 12:10:00,48.01,48.12,48.01,48.12,15200.0,31.1231,31.1944,31.1231,31.1944,15200.0
2006-02-08 12:15:00,48.12,48.13,48.06,48.06,59600.0,31.1944,31.2009,31.1555,31.1555,59600.0
2006-02-08 12:20:00,48.05,48.08,48.01,48.03,39200.0,31.1491,31.1685,31.1231,31.1361,39200.0
2006-02-08 12:25:00,48.02,48.04,47.99,48.0,76700.0,31.1296,31.1426,31.1102,31.1166,76700.0
2006-02-08 12:30:00,47.99,48.01,47.98,48.01,19500.0,31.1102,31.1231,31.1037,31.1231,19500.0
2006-02-08 12:35:00,48.0,48.1,48.0,48.1,61400.0,31.1166,31.1815,31.1166,31.1815,61400.0
2006-02-08 12:40:00,48.1,48.24,48.1,48.24,25400.0,31.1815,31.2722,31.1815,31.2722,25400.0
2006-02-08 12:45:00,48.22,48.41,48.22,48.37,28800.0,31.2593,31.3824,31.2593,31.3565,28800.0
2006-02-08 12:50:00,48.37,48.48,48.37,48.46,26100.0,31.3565,31.4278,31.3565,31.4148,26100.0
2006-02-08 12:55:00,48.47,48.48,48.41,48.45,16900.0,31.4213,31.4278,31.3824,31.4084,16900.0
2006-02-08 13:00:00,48.45,48.46,48.37,48.38,44700.0,31.4084,31.4148,31.3565,31.363,44700.0
2006-02-08 13:05:00,48.37,48.39,48.33,48.37,29500.0,31.3565,31.3695,31.3306,31.3565,29500.0
2006-02-08 13:10:00,48.37,48.38,48.29,48.29,22600.0,31.3565,31.363,31.3046,31.3046,22600.0
2006-02-08 13:15:00,48.28,48.28,48.22,48.27,12800.0,31.2982,31.2982,31.2593,31.2917,12800.0
2006-02-08 13:20:00,48.26,48.26,48.16,48.23,11100.0,31.2852,31.2852,31.2204,31.2657,11100.0
2006-02-08 13:25:00,48.23,48.25,48.17,48.18,9100.0,31.2657,31.2787,31.2268,31.2333,9100.0
2006-02-08 13:30:00,48.16,48.19,48.04,48.04,41000.0,31.2204,31.2398,31.1426,31.1426,41000.0
2006-02-08 13:35:00,48.04,48.17,48.02,48.16,20800.0,31.1426,31.2268,31.1296,31.2204,20800.0
2006-02-08 13:40:00,48.17,48.25,48.13,48.22,21400.0,31.2268,31.2787,31.2009,31.2593,21400.0
2006-02-08 13:45:00,48.21,48.29,48.19,48.26,16000.0,31.2528,31.3046,31.2398,31.2852,16000.0
2006-02-08 13:50:00,48.26,48.26,48.21,48.21,10000.0,31.2852,31.2852,31.2528,31.2528,10000.0
2006-02-08 13:55:00,48.2,48.27,48.2,48.25,14300.0,31.2463,31.2917,31.2463,31.2787,14300.0
2006-02-08 14:00:00,48.24,48.26,48.23,48.24,45300.0,31.2722,31.2852,31.2657,31.2722,45300.0
2006-02-08 14:05:00,48.24,48.28,48.23,48.23,15700.0,31.2722,31.2982,31.2657,31.2657,15700.0
2006-02-08 14:10:00,48.24,48.26,48.22,48.22,11600.0,31.2722,31.2852,31.2593,31.2593,11600.0
2006-02-08 14:15:00,48.22,48.24,48.2,48.22,26000.0,31.2593,31.2722,31.2463,31.2593,26000.0
2006-02-08 14:20:00,48.22,48.27,48.18,48.24,36900.0,31.2593,31.2917,31.2333,31.2722,36900.0
2006-02-08 14:25:00,48.24,48.28,48.19,48.28,45300.0,31.2722,31.2982,31.2398,31.2982,45300.0
2006-02-08 14:30:00,48.28,48.29,48.25,48.25,23600.0,31.2982,31.3046,31.2787,31.2787,23600.0
2006-02-08 14:35:00,48.25,48.28,48.24,48.25,20200.0,31.2787,31.2982,31.2722,31.2787,20200.0
2006-02-08 14:40:00,48.25,48.27,48.23,48.26,21200.0,31.2787,31.2917,31.2657,31.2852,21200.0
2006-02-08 14:45:00,48.26,48.28,48.2,48.22,13800.0,31.2852,31.2982,31.2463,31.2593,13800.0
2006-02-08 14:50:00,48.24,48.25,48.2,48.23,24600.0,31.2722,31.2787,31.2463,31.2657,24600.0
2006-02-08 14:55:00,48.24,48.26,48.2,48.25,60100.0,31.2722,31.2852,31.2463,31.2787,60100.0
2006-02-08 15:00:00,48.25,48.3,48.22,48.3,19800.0,31.2787,31.3111,31.2593,31.3111,19800.0
2006-02-08 15:05:00,48.3,48.3,48.25,48.28,62400.0,31.3111,31.3111,31.2787,31.2982,62400.0
2006-02-08 15:10:00,48.28,48.3,48.26,48.3,34400.0,31.2982,31.3111,31.2852,31.3111,34400.0
2006-02-08 15:15:00,48.3,48.3,48.25,48.28,70500.0,31.3111,31.3111,31.2787,31.2982,70500.0
2006-02-08 15:20:00,48.27,48.3,48.24,48.28,60600.0,31.2917,31.3111,31.2722,31.2982,60600.0
2006-02-08 15:25:00,48.28,48.3,48.26,48.26,29600.0,31.2982,31.3111,31.2852,31.2852,29600.0
2006-02-08 15:30:00,48.26,48.29,48.26,48.27,43700.0,31.2852,31.3046,31.2852,31.2917,43700.0
2006-02-08 15:35:00,48.27,48.29,48.26,48.26,43200.0,31.2917,31.3046,31.2852,31.2852,43200.0
2006-02-08 15:40:00,48.26,48.28,48.25,48.28,42200.0,31.2852,31.2982,31.2787,31.2982,42200.0
2006-02-08 15:45:00,48.28,48.3,48.25,48.29,81700.0,31.2982,31.3111,31.2787,31.3046,81700.0
2006-02-08 15:50:00,48.3,48.33,48.28,48.31,37900.0,31.3111,31.3306,31.2982,31.3176,37900.0
2006-02-08 15:55:00,48.3,48.3,48.27,48.29,34500.0,31.3111,31.3111,31.2917,31.3046,34500.0
2006-02-09 09:30:00,48.28,48.29,48.15,48.21,35300.0,31.2982,31.3046,31.2139,31.2528,35300.0
2006-02-09 09:35:00,48.19,48.35,48.17,48.28,39900.0,31.2398,31.3435,31.2268,31.2982,39900.0
2006-02-09 09:40:00,48.28,48.45,48.25,48.26,44500.0,31.2982,31.4084,31.2787,31.2852,44500.0
2006-02-09 09:45:00,48.28,48.37,48.28,48.34,69100.0,31.2982,31.3565,31.2982,31.337,69100.0
2006-02-09 09:50:00,48.34,48.35,48.2,48.29,59100.0,31.337,31.3435,31.2463,31.3046,59100.0
2006-02-09 09:55:00,48.3,48.33,48.15,48.24,32900.0,31.3111,31.3306,31.2139,31.2722,32900.0
2006-02-09 10:00:00,48.25,48.35,48.24,48.35,60500.0,31.2787,31.3435,31.2722,31.3435,60500.0
2006-02-09 10:05:00,48.35,48.45,48.3,48.35,83700.0,31.3435,31.4084,31.3111,31.3435,83700.0
2006-02-09 10:10:00,48.35,48.5,48.3,48.47,112700.0,31.3435,31.4408,31.3111,31.4213,112700.0
2006-02-09 10:15:00,48.47,48.47,48.32,48.33,60200.0,31.4213,31.4213,31.3241,31.3306,60200.0
2006-02-09 10:20:00,48.33,48.41,48.32,48.36,34800.0,31.3306,31.3824,31.3241,31.35,34800.0
2006-02-09 10:25:00,48.39,48.41,48.36,48.4,30500.0,31.3695,31.3824,31.35,31.3759,30500.0
2006-02-09 10:30:00,48.39,48.47,48.35,48.45,20100.0,31.3695,31.4213,31.3435,31.4084,20100.0
2006-02-09 10:35:00,48.45,48.58,48.45,48.54,21000.0,31.4084,31.4926,31.4084,31.4667,21000.0
2006-02-09 10:40:00,48.56,48.58,48.51,48.51,22300.0,31.4797,31.4926,31.4473,31.4473,22300.0
2006-02-09 10:45:00,48.51,48.51,48.38,48.38,20500.0,31.4473,31.4473,31.363,31.363,20500.0
2006-02-09 10:50:00,48.39,48.44,48.39,48.44,13600.0,31.3695,31.4019,31.3695,31.4019,13600.0
2006-02-09 10:55:00,48.44,48.45,48.39,48.41,7300.0,31.4019,31.4084,31.3695,31.3824,7300.0
2006-02-09 11:00:00,48.43,48.49,48.4,48.46,12600.0,31.3954,31.4343,31.3759,31.4148,12600.0
2006-02-09 11:05:00,48.47,48.47,48.41,48.41,10300.0,31.4213,31.4213,31.3824,31.3824,10300.0
2006-02-09 11:10:00,48.42,48.44,48.4,48.43,16700.0,31.3889,31.4019,31.3759,31.3954,16700.0
2006-02-09 11:15:00,48.43,48.45,48.43,48.44,13100.0,31.3954,31.4084,31.3954,31.4019,13100.0
2006-02-09 11:20:00,48.45,48.48,48.45,48.47,15300.0,31.4084,31.4278,31.4084,31.4213,15300.0
2006-02-09 11:25:00,48.48,48.48,48.44,48.44,6900.0,31.4278,31.4278,31.4019,31.4019,6900.0
2006-02-09 11:30:00,48.43,48.48,48.42,48.42,9300.0,31.3954,31.4278,31.3889,31.3889,9300.0
2006-02-09 11:35:00,48.43,48.48,48.43,48.45,15300.0,31.3954,31.4278,31.3954,31.4084,15300.0
2006-02-09 11:40:00,48.45,48.47,48.43,48.46,9900.0,31.4084,31.4213,31.3954,31.4148,9900.0
2006-02-09 11:45:00,48.45,48.47,48.41,48.43,12600.0,31.4084,31.4213,31.3824,31.3954,12600.0
2006-02-09 11:50:00,48.42,48.5,48.42,48.49,16000.0,31.3889,31.4408,31.3889,31.4343,16000.0
2006-02-09 11:55:00,48.49,48.51,48.47,48.5,21800.0,31.4343,31.4473,31.4213,31.4408,21800.0
2006-02-09 12:00:00,48.51,48.56,48.48,48.56,33700.0,31.4473,31.4797,31.4278,31.4797,33700.0
2006-02-09 12:05:00,48.56,48.67,48.56,48.59,16700.0,31.4797,31.551,31.4797,31.4991,16700.0
2006-02-09 12:10:00,48.57,48.59,48.57,48.59,7100.0,31.4861,31.4991,31.4861,31.4991,7100.0
2006-02-09 12:15:00,48.59,48.59,48.56,48.57,6700.0,31.4991,31.4991,31.4797,31.4861,6700.0
2006-02-09 12:20:00,48.58,48.59,48.55,48.55,19300.0,31.4926,31.4991,31.4732,31.4732,19300.0
2006-02-09 12:25:00,48.55,48.55,48.49,48.53,21000.0,31.4732,31.4732,31.4343,31.4602,21000.0
2006-02-09 12:30:00,48.53,48.53,48.44,48.49,13800.0,31.4602,31.4602,31.4019,31.4343,13800.0
2006-02-09 12:35:00,48.48,48.54,48.41,48.5,18600.0,31.4278,31.4667,31.3824,31.4408,18600.0
2006-02-09 12:40:00,48.5,48.56,48.49,48.55,28600.0,31.4408,31.4797,31.4343,31.4732,28600.0
2006-02-09 12:45:00,48.56,48.58,48.52,48.58,12100.0,31.4797,31.4926,31.4537,31.4926,12100.0
2006-02-09 12:50:00,48.58,48.59,48.53,48.53,13000.0,31.4926,31.4991,31.4602,31.4602,13000.0
2006-02-09 12:55:00,48.54,48.56,48.49,48.54,15200.0,31.4667,31.4797,31.4343,31.4667,15200.0
2006-02-09 13:00:00,48.54,48.6,48.5,48.57,41000.0,31.4667,31.5056,31.4408,31.4861,41000.0
2006-02-09 13:05:00,48.58,48.6,48.53,48.56,7300.0,31.4926,31.5056,31.4602,31.4797,7300.0
2006-02-09 13:10:00,48.56,48.59,48.51,48.55,6600.0,31.4797,31.4991,31.4473,31.4732,6600.0
2006-02-09 13:15:00,48.56,48.56,48.5,48.5,6300.0,31.4797,31.4797,31.4408,31.4408,6300.0
2006-02-09 13:20:00,48.51,48.52,48.45,48.52,80100.0,31.4473,31.4537,31.4084,31.4537,80100.0
2006-02-09 13:25:00,48.52,48.53,48.47,48.48,16200.0,31.4537,31.4602,31.4213,31.4278,16200.0
2006-02-09 13:30:00,48.48,48.5,48.47,48.5,16300.0,31.4278,31.4408,31.4213,31.4408,16300.0
2006-02-09 13:35:00,48.5,48.5,48.48,48.49,11500.0,31.4408,31.4408,31.4278,31.4343,11500.0
2006-02-09 13:40:00,48.49,48.49,48.44,48.44,17200.0,31.4343,31.4343,31.4019,31.4019,17200.0
2006-02-09 13:45:00,48.45,48.49,48.42,48.49,4700.0,31.4084,31.4343,31.3889,31.4343,4700.0
2006-02-09 13:50:00,48.49,48.5,48.44,48.5,29400.0,31.4343,31.4408,31.4019,31.4408,29400.0
2006-02-09 13:55:00,48.5,48.5,48.49,48.49,11300.0,31.4408,31.4408,31.4343,31.4343,11300.0
2006-02-09 14:00:00,48.49,48.5,48.46,48.5,14700.0,31.4343,31.4408,31.4148,31.4408,14700.0
2006-02-09 14:05:00,48.49,48.5,48.4,48.47,19000.0,31.4343,31.4408,31.3759,31.4213,19000.0
2006-02-09 14:10:00,48.47,48.48,48.45,48.46,8000.0,31.4213,31.4278,31.4084,31.4148,8000.0
2006-02-09 14:15:00,48.44,48.47,48.42,48.45,11100.0,31.4019,31.4213,31.3889,31.4084,11100.0
2006-02-09 14:20:00,48.45,48.49,48.43,48.47,19700.0,31.4084,31.4343,31.3954,31.4213,19700.0
2006-02-09 14:25:00,48.47,48.5,48.47,48.48,13000.0,31.4213,31.4408,31.4213,31.4278,13000.0
2006-02-09 14:30:00,48.49,48.49,48.46,48.48,16000.0,31.4343,31.4343,31.4148,31.4278,16000.0
2006-02-09 14:35:00,48.47,48.51,48.47,48.51,51100.0,31.4213,31.4473,31.4213,31.4473,51100.0
2006-02-09 14:40:00,48.51,48.51,48.47,48.5,73100.0,31.4473,31.4473,31.4213,31.4408,73100.0
2006-02-09 14:45:00,48.47,48.49,48.45,48.48,13000.0,31.4213,31.4343,31.4084,31.4278,13000.0
2006-02-09 14:50:00,48.47,48.48,48.46,48.48,12100.0,31.4213,31.4278,31.4148,31.4278,12100.0
2006-02-09 14:55:00,48.48,48.49,48.47,48.48,20400.0,31.4278,31.4343,31.4213,31.4278,20400.0
2006-02-09 15:00:00,48.49,48.5,48.41,48.42,20000.0,31.4343,31.4408,31.3824,31.3889,20000.0
2006-02-09 15:05:00,48.42,48.42,48.21,48.24,50800.0,31.3889,31.3889,31.2528,31.2722,50800.0
2006-02-09 15:10:00,48.24,48.33,48.24,48.32,16800.0,31.2722,31.3306,31.2722,31.3241,16800.0
2006-02-09 15:15:00,48.32,48.33,48.27,48.3,20700.0,31.3241,31.3306,31.2917,31.3111,20700.0
2006-02-09 15:20:00,48.31,48.4,48.3,48.4,19200.0,31.3176,31.3759,31.3111,31.3759,19200.0
2006-02-09 15:25:00,48.4,48.41,48.35,48.37,22900.0,31.3759,31.3824,31.3435,31.3565,22900.0
2006-02-09 15:30:00,48.37,48.38,48.31,48.36,25800.0,31.3565,31.363,31.3176,31.35,25800.0
2006-02-09 15:35:00,48.35,48.36,48.3,48.32,25300.0,31.3435,31.35,31.3111,31.3241,25300.0
2006-02-09 15:40:00,48.32,48.35,48.25,48.26,44000.0,31.3241,31.3435,31.2787,31.2852,44000.0
2006-02-09 15:45:00,48.26,48.3,48.22,48.29,40900.0,31.2852,31.3111,31.2593,31.3046,40900.0
2006-02-09 15:50:00,48.28,48.4,48.28,48.4,31800.0,31.2982,31.3759,31.2982,31.3759,31800.0
2006-02-09 15:55:00,48.39,48.4,48.34,48.34,37700.0,31.3695,31.3759,31.337,31.337,37700.0
2006-02-10 09:30:00,48.38,48.42,48.24,48.29,22600.0,31.363,31.3889,31.2722,31.3046,22600.0
2006-02-10 09:35:00,48.25,48.27,48.05,48.1,14300.0,31.2787,31.2917,31.1491,31.1815,14300.0
2006-02-10 09:40:00,48.09,48.18,48.06,48.18,22800.0,31.175,31.2333,31.1555,31.2333,22800.0
2006-02-10 09:45:00,48.16,48.45,48.11,48.36,34400.0,31.2204,31.4084,31.1879,31.35,34400.0
2006-02-10 09:50:00,48.39,48.44,48.34,48.44,23500.0,31.3695,31.4019,31.337,31.4019,23500.0
2006-02-10 09:55:00,48.44,48.5,48.37,48.37,34000.0,31.4019,31.4408,31.3565,31.3565,34000.0
2006-02-10 10:00:00,48.37,48.38,48.26,48.34,18300.0,31.3565,31.363,31.2852,31.337,18300.0
2006-02-10 10:05:00,48.34,48.36,48.3,48.35,24200.0,31.337,31.35,31.3111,31.3435,24200.0
2006-02-10 10:10:00,48.35,48.43,48.31,48.38,25200.0,31.3435,31.3954,31.3176,31.363,25200.0
2006-02-10 10:15:00,48.39,48.43,48.34,48.42,10800.0,31.3695,31.3954,31.337,31.3889,10800.0
2006-02-10 10:20:00,48.41,48.46,48.35,48.38,14500.0,31.3824,31.4148,31.3435,31.363,14500.0
2006-02-10 10:25:00,48.38,48.42,48.34,48.37,17000.0,31.363,31.3889,31.337,31.3565,17000.0
2006-02-10 10:30:00,48.36,48.38,48.27,48.28,22300.0,31.35,31.363,31.2917,31.2982,22300.0
2006-02-10 10:35:00,48.28,48.29,48.08,48.19,38100.0,31.2982,31.3046,31.1685,31.2398,38100.0
2006-02-10 10:40:00,48.18,48.2,48.11,48.11,13300.0,31.2333,31.2463,31.1879,31.1879,13300.0
2006-02-10 10:45:00,48.11,48.11,48.04,48.07,15600.0,31.1879,31.1879,31.1426,31.162,15600.0
2006-02-10 10:50:00,48.03,48.11,48.01,48.05,15500.0,31.1361,31.1879,31.1231,31.1491,15500.0
2006-02-10 10:55:00,48.06,48.06,47.86,47.86,25800.0,31.1555,31.1555,31.0259,31.0259,25800.0
2006-02-10 11:00:00,47.85,48.01,47.77,48.01,29100.0,31.0194,31.1231,30.9675,31.1231,29100.0
2006-02-10 11:05:00,48.02,48.08,47.97,48.03,23800.0,31.1296,31.1685,31.0972,31.1361,23800.0
2006-02-10 11:10:00,48.03,48.06,47.98,47.98,11700.0,31.1361,31.1555,31.1037,31.1037,11700.0
2006-02-10 11:15:00,47.99,48.11,47.99,48.1,11500.0,31.1102,31.1879,31.1102,31.1815,11500.0
2006-02-10 11:20:00,48.08,48.16,48.06,48.13,17000.0,31.1685,31.2204,31.1555,31.2009,17000.0
2006-02-10 11:25:00,48.12,48.16,48.07,48.09,25400.0,31.1944,31.2204,31.162,31.175,25400.0
2006-02-10 11:30:00,48.05,48.08,47.96,47.96,19900.0,31.1491,31.1685,31.0907,31.0907,19900.0
2006-02-10 11:35:00,47.96,48.1,47.94,48.08,11300.0,31.0907,31.1815,31.0777,31.1685,11300.0
2006-02-10 11:40:00,48.11,48.12,48.09,48.12,9200.0,31.1879,31.1944,31.175,31.1944,9200.0
2006-02-10 11:45:00,48.12,48.17,48.12,48.14,16000.0,31.1944,31.2268,31.1944,31.2074,16000.0
2006-02-10 11:50:00,48.17,48.17,48.09,48.14,15000.0,31.2268,31.2268,31.175,31.2074,15000.0
2006-02-10 11:55:00,48.16,48.18,48.09,48.1,13700.0,31.2204,31.2333,31.175,31.1815,13700.0
2006-02-10 12:00:00,48.09,48.09,48.06,48.08,10300.0,31.175,31.175,31.1555,31.1685,10300.0
2006-02-10 12:05:00,48.08,48.08,48.0,48.01,34300.0,31.1685,31.1685,31.1166,31.1231,34300.0
2006-02-10 12:10:00,48.0,48.09,48.0,48.07,34900.0,31.1166,31.175,31.1166,31.162,34900.0
2006-02-10 12:15:00,48.08,48.11,48.05,48.08,17200.0,31.1685,31.1879,31.1491,31.1685,17200.0
2006-02-10 12:20:00,48.08,48.21,48.08,48.15,29500.0,31.1685,31.2528,31.1685,31.2139,29500.0
2006-02-10 12:25:00,48.17,48.19,48.11,48.15,16900.0,31.2268,31.2398,31.1879,31.2139,16900.0
2006-02-10 12:30:00,48.13,48.14,48.11,48.13,10900.0,31.2009,31.2074,31.1879,31.2009,10900.0
2006-02-10 12:35:00,48.12,48.12,48.04,48.05,55300.0,31.1944,31.1944,31.1426,31.1491,55300.0
2006-02-10 12:40:00,48.05,48.08,47.99,48.07,34200.0,31.1491,31.1685,31.1102,31.162,34200.0
2006-02-10 12:45:00,48.06,48.08,48.0,48.0,12400.0,31.1555,31.1685,31.1166,31.1166,12400.0
2006-02-10 12:50:00,48.0,48.03,48.0,48.01,6300.0,31.1166,31.1361,31.1166,31.1231,6300.0
2006-02-10 12:55:00,48.01,48.06,48.0,48.06,7800.0,31.1231,31.1555,31.1166,31.1555,7800.0
2006-02-10 13:00:00,48.06,48.15,48.05,48.15,18900.0,31.1555,31.2139,31.1491,31.2139,18900.0
2006-02-10 13:05:00,48.14,48.17,48.12,48.16,13700.0,31.2074,31.2268,31.1944,31.2204,13700.0
2006-02-10 13:10:00,48.17,48.19,48.14,48.17,16800.0,31.2268,31.2398,31.2074,31.2268,16800.0
2006-02-10 13:15:00,48.17,48.19,48.15,48.18,27400.0,31.2268,31.2398,31.2139,31.2333,27400.0
2006-02-10 13:20:00,48.19,48.21,48.17,48.18,17500.0,31.2398,31.2528,31.2268,31.2333,17500.0
2006-02-10 13:25:00,48.19,48.24,48.14,48.23,21500.0,31.2398,31.2722,31.2074,31.2657,21500.0
2006-02-10 13:30:00,48.23,48.25,48.19,48.25,33600.0,31.2657,31.2787,31.2398,31.2787,33600.0
2006-02-10 13:35:00,48.22,48.33,48.22,48.32,22200.0,31.2593,31.3306,31.2593,31.3241,22200.0
2006-02-10 13:40:00,48.34,48.34,48.25,48.29,16200.0,31.337,31.337,31.2787,31.3046,16200.0
2006-02-10 13:45:00,48.3,48.3,48.22,48.24,11900.0,31.3111,31.3111,31.2593,31.2722,11900.0
2006-02-10 13:50:00,48.24,48.26,48.21,48.24,10700.0,31.2722,31.2852,31.2528,31.2722,10700.0
2006-02-10 13:55:00,48.23,48.32,48.23,48.31,12300.0,31.2657,31.3241,31.2657,31.3176,12300.0
2006-02-10 14:00:00,48.31,48.35,48.29,48.32,16900.0,31.3176,31.3435,31.3046,31.3241,16900.0
2006-02-10 14:05:00,48.32,48.46,48.32,48.44,32800.0,31.3241,31.4148,31.3241,31.4019,32800.0
2006-02-10 14:10:00,48.43,48.55,48.41,48.41,21900.0,31.3954,31.4732,31.3824,31.3824,21900.0
2006-02-10 14:15:00,48.42,48.42,48.36,48.4,23500.0,31.3889,31.3889,31.35,31.3759,23500.0
2006-02-10 14:20:00,48.4,48.49,48.4,48.47,18200.0,31.3759,31.4343,31.3759,31.4213,18200.0
2006-02-10 14:25:00,48.48,48.67,48.48,48.57,19000.0,31.4278,31.551,31.4278,31.4861,19000.0
2006-02-10 14:30:00,48.56,48.56,48.52,48.55,18300.0,31.4797,31.4797,31.4537,31.4732,18300.0
2006-02-10 14:35:00,48.56,48.72,48.52,48.72,13800.0,31.4797,31.5834,31.4537,31.5834,13800.0
2006-02-10 14:40:00,48.7,48.7,48.66,48.68,22400.0,31.5704,31.5704,31.5445,31.5575,22400.0
2006-02-10 14:45:00,48.68,48.69,48.65,48.66,25100.0,31.5575,31.5639,31.538,31.5445,25100.0
2006-02-10 14:50:00,48.69,48.74,48.68,48.73,19800.0,31.5639,31.5964,31.5575,31.5899,19800.0
2006-02-10 14:55:00,48.72,48.83,48.71,48.76,45700.0,31.5834,31.6547,31.5769,31.6093,45700.0
2006-02-10 15:00:00,48.78,48.82,48.77,48.81,34600.0,31.6223,31.6482,31.6158,31.6417,34600.0
2006-02-10 15:05:00,48.81,48.87,48.81,48.84,32400.0,31.6417,31.6806,31.6417,31.6612,32400.0
2006-02-10 15:10:00,48.85,49.0,48.85,49.0,34400.0,31.6677,31.7649,31.6677,31.7649,34400.0
2006-02-10 15:15:00,49.02,49.08,48.99,49.04,17200.0,31.7779,31.8168,31.7584,31.7908,17200.0
2006-02-10 15:20:00,49.04,49.04,48.99,48.99,30000.0,31.7908,31.7908,31.7584,31.7584,30000.0
2006-02-10 15:25:00,48.99,49.01,48.96,49.01,37600.0,31.7584,31.7714,31.739,31.7714,37600.0
2006-02-10 15:30:00,49.0,49.06,48.93,48.94,43000.0,31.7649,31.8038,31.7195,31.726,43000.0
2006-02-10 15:35:00,48.93,48.93,48.87,48.88,36700.0,31.7195,31.7195,31.6806,31.6871,36700.0
2006-02-10 15:40:00,48.87,48.9,48.85,48.9,35900.0,31.6806,31.7001,31.6677,31.7001,35900.0
2006-02-10 15:45:00,48.9,48.94,48.84,48.85,28800.0,31.7001,31.726,31.6612,31.6677,28800.0
2006-02-10 15:50:00,48.84,48.94,48.84,48.93,22100.0,31.6612,31.726,31.6612,31.7195,22100.0
2006-02-10 15:55:00,48.93,48.97,48.92,48.97,35600.0,31.7195,31.7455,31.713,31.7455,35600.0
2006-02-13 09:30:00,49.29,49.29,49.15,49.19,61100.0,31.9529,31.9529,31.8621,31.8881,61100.0
2006-02-13 09:35:00,49.17,49.3,48.95,48.96,40900.0,31.8751,31.9594,31.7325,31.739,40900.0
2006-02-13 09:40:00,48.95,48.95,48.75,48.93,22500.0,31.7325,31.7325,31.6028,31.7195,22500.0
2006-02-13 09:45:00,49.01,49.05,48.89,48.96,13900.0,31.7714,31.7973,31.6936,31.739,13900.0
2006-02-13 09:50:00,48.96,49.0,48.91,48.93,13800.0,31.739,31.7649,31.7066,31.7195,13800.0
2006-02-13 09:55:00,48.91,48.97,48.91,48.91,13800.0,31.7066,31.7455,31.7066,31.7066,13800.0
2006-02-13 10:00:00,48.93,48.93,48.65,48.66,16000.0,31.7195,31.7195,31.538,31.5445,16000.0
2006-02-13 10:05:00,48.65,48.69,48.49,48.5,25400.0,31.538,31.5639,31.4343,31.4408,25400.0
2006-02-13 10:10:00,48.5,48.5,48.4,48.44,17200.0,31.4408,31.4408,31.3759,31.4019,17200.0
2006-02-13 10:15:00,48.42,48.46,48.27,48.33,19500.0,31.3889,31.4148,31.2917,31.3306,19500.0
2006-02-13 10:20:00,48.32,48.32,48.13,48.2,38500.0,31.3241,31.3241,31.2009,31.2463,38500.0
2006-02-13 10:25:00,48.19,48.38,48.18,48.35,14800.0,31.2398,31.363,31.2333,31.3435,14800.0
2006-02-13 10:30:00,48.39,48.39,48.32,48.33,19600.0,31.3695,31.3695,31.3241,31.3306,19600.0
2006-02-13 10:35:00,48.32,48.34,48.29,48.29,13800.0,31.3241,31.337,31.3046,31.3046,13800.0
2006-02-13 10:40:00,48.29,48.29,48.2,48.23,26500.0,31.3046,31.3046,31.2463,31.2657,26500.0
2006-02-13 10:45:00,48.24,48.33,48.24,48.27,20900.0,31.2722,31.3306,31.2722,31.2917,20900.0
2006-02-13 10:50:00,48.29,48.36,48.27,48.29,23100.0,31.3046,31.35,31.2917,31.3046,23100.0
2006-02-13 10:55:00,48.3,48.3,48.26,48.26,11400.0,31.3111,31.3111,31.2852,31.2852,11400.0
2006-02-13 11:00:00,48.28,48.29,48.2,48.22,13000.0,31.2982,31.3046,31.2463,31.2593,13000.0
2006-02-13 11:05:00,48.2,48.24,48.14,48.14,11200.0,31.2463,31.2722,31.2074,31.2074,11200.0
2006-02-13 11:10:00,48.14,48.14,48.1,48.12,8700.0,31.2074,31.2074,31.1815,31.1944,8700.0
2006-02-13 11:15:00,48.14,48.16,48.09,48.12,13900.0,31.2074,31.2204,31.175,31.1944,13900.0
2006-02-13 11:20:00,48.12,48.13,48.1,48.12,6700.0,31.1944,31.2009,31.1815,31.1944,6700.0
2006-02-13 11:25:00,48.13,48.18,48.12,48.17,16500.0,31.2009,31.2333,31.1944,31.2268,16500.0
2006-02-13 11:30:00,48.19,48.25,48.19,48.25,44100.0,31.2398,31.2787,31.2398,31.2787,44100.0
2006-02-13 11:35:00,48.25,48.33,48.25,48.31,58500.0,31.2787,31.3306,31.2787,31.3176,58500.0
2006-02-13 11:40:00,48.31,48.32,48.2,48.21,29000.0,31.3176,31.3241,31.2463,31.2528,29000.0
2006-02-13 11:45:00,48.23,48.25,48.21,48.23,22200.0,31.2657,31.2787,31.2528,31.2657,22200.0
2006-02-13 11:50:00,48.25,48.26,48.23,48.26,42500.0,31.2787,31.2852,31.2657,31.2852,42500.0
2006-02-13 11:55:00,48.26,48.26,48.2,48.22,13200.0,31.2852,31.2852,31.2463,31.2593,13200.0
2006-02-13 12:00:00,48.2,48.23,48.2,48.23,7000.0,31.2463,31.2657,31.2463,31.2657,7000.0
2006-02-13 12:05:00,48.23,48.24,48.19,48.24,21900.0,31.2657,31.2722,31.2398,31.2722,21900.0
2006-02-13 12:10:00,48.24,48.25,48.2,48.25,19400.0,31.2722,31.2787,31.2463,31.2787,19400.0
2006-02-13 12:15:00,48.23,48.28,48.23,48.27,14500.0,31.2657,31.2982,31.2657,31.2917,14500.0
2006-02-13 12:20:00,48.28,48.32,48.27,48.32,59800.0,31.2982,31.3241,31.2917,31.3241,59800.0
2006-02-13 12:25:00,48.3,48.31,48.26,48.28,15800.0,31.3111,31.3176,31.2852,31.2982,15800.0
2006-02-13 12:30:00,48.27,48.28,48.24,48.28,7700.0,31.2917,31.2982,31.2722,31.2982,7700.0
2006-02-13 12:35:00,48.28,48.29,48.25,48.25,8100.0,31.2982,31.3046,31.2787,31.2787,8100.0
2006-02-13 12:40:00,48.23,48.25,48.17,48.24,37400.0,31.2657,31.2787,31.2268,31.2722,37400.0
2006-02-13 12:45:00,48.24,48.26,48.23,48.26,13200.0,31.2722,31.2852,31.2657,31.2852,13200.0
2006-02-13 12:50:00,48.26,48.29,48.23,48.29,9400.0,31.2852,31.3046,31.2657,31.3046,9400.0
2006-02-13 12:55:00,48.28,48.29,48.25,48.25,5300.0,31.2982,31.3046,31.2787,31.2787,5300.0
2006-02-13 13:00:00,48.25,48.29,48.25,48.29,4400.0,31.2787,31.3046,31.2787,31.3046,4400.0
2006-02-13 13:05:00,48.29,48.29,48.26,48.28,6100.0,31.3046,31.3046,31.2852,31.2982,6100.0
2006-02-13 13:10:00,48.3,48.3,48.27,48.29,38200.0,31.3111,31.3111,31.2917,31.3046,38200.0
2006-02-13 13:15:00,48.29,48.3,48.26,48.28,12300.0,31.3046,31.3111,31.2852,31.2982,12300.0
2006-02-13 13:20:00,48.28,48.29,48.26,48.28,9500.0,31.2982,31.3046,31.2852,31.2982,9500.0
2006-02-13 13:25:00,48.29,48.3,48.27,48.27,6200.0,31.3046,31.3111,31.2917,31.2917,6200.0
2006-02-13 13:30:00,48.26,48.28,48.23,48.27,38600.0,31.2852,31.2982,31.2657,31.2917,38600.0
2006-02-13 13:35:00,48.27,48.28,48.25,48.28,33600.0,31.2917,31.2982,31.2787,31.2982,33600.0
2006-02-13 13:40:00,48.28,48.3,48.27,48.27,85000.0,31.2982,31.3111,31.2917,31.2917,85000.0
2006-02-13 13:45:00,48.28,48.32,48.28,48.28,24900.0,31.2982,31.3241,31.2982,31.2982,24900.0
2006-02-13 13:50:00,48.27,48.29,48.26,48.28,13100.0,31.2917,31.3046,31.2852,31.2982,13100.0
2006-02-13 13:55:00,48.3,48.32,48.16,48.16,100600.0,31.3111,31.3241,31.2204,31.2204,100600.0
2006-02-13 14:00:00,48.15,48.24,48.15,48.17,19700.0,31.2139,31.2722,31.2139,31.2268,19700.0
2006-02-13 14:05:00,48.17,48.27,48.17,48.25,28600.0,31.2268,31.2917,31.2268,31.2787,28600.0
2006-02-13 14:10:00,48.28,48.29,48.24,48.26,24600.0,31.2982,31.3046,31.2722,31.2852,24600.0
2006-02-13 14:15:00,48.26,48.3,48.26,48.27,16300.0,31.2852,31.3111,31.2852,31.2917,16300.0
2006-02-13 14:20:00,48.27,48.31,48.27,48.28,50700.0,31.2917,31.3176,31.2917,31.2982,50700.0
2006-02-13 14:25:00,48.28,48.35,48.27,48.35,45900.0,31.2982,31.3435,31.2917,31.3435,45900.0
2006-02-13 14:30:00,48.35,48.37,48.31,48.32,20700.0,31.3435,31.3565,31.3176,31.3241,20700.0
2006-02-13 14:35:00,48.32,48.37,48.31,48.31,37500.0,31.3241,31.3565,31.3176,31.3176,37500.0
2006-02-13 14:40:00,48.28,48.33,48.28,48.32,14400.0,31.2982,31.3306,31.2982,31.3241,14400.0
2006-02-13 14:45:00,48.31,48.31,48.25,48.28,11300.0,31.3176,31.3176,31.2787,31.2982,11300.0
2006-02-13 14:50:00,48.26,48.34,48.24,48.27,18300.0,31.2852,31.337,31.2722,31.2917,18300.0
2006-02-13 14:55:00,48.27,48.29,48.2,48.23,10600.0,31.2917,31.3046,31.2463,31.2657,10600.0
2006-02-13 15:00:00,48.23,48.35,48.23,48.34,22700.0,31.2657,31.3435,31.2657,31.337,22700.0
2006-02-13 15:05:00,48.34,48.43,48.34,48.41,68200.0,31.337,31.3954,31.337,31.3824,68200.0
2006-02-13 15:10:00,48.41,48.41,48.27,48.3,15900.0,31.3824,31.3824,31.2917,31.3111,15900.0
2006-02-13 15:15:00,48.3,48.39,48.3,48.3,27800.0,31.3111,31.3695,31.3111,31.3111,27800.0
2006-02-13 15:20:00,48.3,48.34,48.26,48.28,11100.0,31.3111,31.337,31.2852,31.2982,11100.0
2006-02-13 15:25:00,48.28,48.33,48.26,48.33,16900.0,31.2982,31.3306,31.2852,31.3306,16900.0
2006-02-13 15:30:00,48.3,48.37,48.3,48.3,23300.0,31.3111,31.3565,31.3111,31.3111,23300.0
2006-02-13 15:35:00,48.3,48.31,48.27,48.29,12900.0,31.3111,31.3176,31.2917,31.3046,12900.0
2006-02-13 15:40:00,48.29,48.29,48.25,48.26,13100.0,31.3046,31.3046,31.2787,31.2852,13100.0
2006-02-13 15:45:00,48.26,48.27,48.24,48.26,24600.0,31.2852,31.2917,31.2722,31.2852,24600.0
2006-02-13 15:50:00,48.25,48.26,48.24,48.25,53100.0,31.2787,31.2852,31.2722,31.2787,53100.0
2006-02-13 15:55:00,48.25,48.31,48.25,48.29,46400.0,31.2787,31.3176,31.2787,31.3046,46400.0
2006-02-14 09:30:00,48.38,48.62,48.38,48.61,26300.0,31.363,31.5186,31.363,31.5121,26300.0
2006-02-14 09:35:00,48.61,48.68,48.45,48.59,26900.0,31.5121,31.5575,31.4084,31.4991,26900.0
2006-02-14 09:40:00,48.54,48.68,48.47,48.58,17700.0,31.4667,31.5575,31.4213,31.4926,17700.0
2006-02-14 09:45:00,48.61,48.79,48.55,48.68,32800.0,31.5121,31.6288,31.4732,31.5575,32800.0
2006-02-14 09:50:00,48.73,48.8,48.64,48.75,24600.0,31.5899,31.6352,31.5315,31.6028,24600.0
2006-02-14 09:55:00,48.75,48.89,48.75,48.86,18400.0,31.6028,31.6936,31.6028,31.6741,18400.0
2006-02-14 10:00:00,48.83,48.89,48.8,48.86,18800.0,31.6547,31.6936,31.6352,31.6741,18800.0
2006-02-14 10:05:00,48.86,48.87,48.77,48.8,14200.0,31.6741,31.6806,31.6158,31.6352,14200.0
2006-02-14 10:10:00,48.81,48.84,48.76,48.83,22700.0,31.6417,31.6612,31.6093,31.6547,22700.0
2006-02-14 10:15:00,48.83,48.89,48.81,48.83,64800.0,31.6547,31.6936,31.6417,31.6547,64800.0
2006-02-14 10:20:00,48.83,48.87,48.75,48.86,15300.0,31.6547,31.6806,31.6028,31.6741,15300.0
2006-02-14 10:25:00,48.86,48.91,48.76,48.76,17700.0,31.6741,31.7066,31.6093,31.6093,17700.0
2006-02-14 10:30:00,48.75,48.77,48.67,48.67,21900.0,31.6028,31.6158,31.551,31.551,21900.0
2006-02-14 10:35:00,48.67,48.67,48.55,48.57,18700.0,31.551,31.551,31.4732,31.4861,18700.0
2006-02-14 10:40:00,48.61,48.67,48.58,48.63,9500.0,31.5121,31.551,31.4926,31.525,9500.0
2006-02-14 10:45:00,48.63,48.76,48.63,48.76,18100.0,31.525,31.6093,31.525,31.6093,18100.0
2006-02-14 10:50:00,48.78,48.99,48.78,48.9,17000.0,31.6223,31.7584,31.6223,31.7001,17000.0
2006-02-14 10:55:00,48.91,48.91,48.8,48.82,19500.0,31.7066,31.7066,31.6352,31.6482,19500.0
2006-02-14 11:00:00,48.82,48.91,48.79,48.9,90500.0,31.6482,31.7066,31.6288,31.7001,90500.0
2006-02-14 11:05:00,48.89,48.94,48.84,48.86,40100.0,31.6936,31.726,31.6612,31.6741,40100.0
2006-02-14 11:10:00,48.87,48.92,48.84,48.89,59200.0,31.6806,31.713,31.6612,31.6936,59200.0
2006-02-14 11:15:00,48.9,48.92,48.88,48.89,22400.0,31.7001,31.713,31.6871,31.6936,22400.0
2006-02-14 11:20:00,48.88,48.9,48.84,48.9,28600.0,31.6871,31.7001,31.6612,31.7001,28600.0
2006-02-14 11:25:00,48.88,48.95,48.88,48.95,41800.0,31.6871,31.7325,31.6871,31.7325,41800.0
2006-02-14 11:30:00,48.95,49.07,48.95,49.07,41100.0,31.7325,31.8103,31.7325,31.8103,41100.0
2006-02-14 11:35:00,49.07,49.22,49.05,49.22,15400.0,31.8103,31.9075,31.7973,31.9075,15400.0
2006-02-14 11:40:00,49.22,49.22,49.19,49.19,19500.0,31.9075,31.9075,31.8881,31.8881,19500.0
2006-02-14 11:45:00,49.19,49.19,49.13,49.19,21100.0,31.8881,31.8881,31.8492,31.8881,21100.0
2006-02-14 11:50:00,49.16,49.2,49.14,49.15,34900.0,31.8686,31.8946,31.8557,31.8621,34900.0
2006-02-14 11:55:00,49.21,49.25,49.18,49.22,61800.0,31.901,31.927,31.8816,31.9075,61800.0
2006-02-14 12:00:00,49.23,49.38,49.23,49.38,35300.0,31.914,32.0112,31.914,32.0112,35300.0
2006-02-14 12:05:00,49.4,49.46,49.36,49.41,37800.0,32.0242,32.0631,31.9983,32.0307,37800.0
2006-02-14 12:10:00,49.4,49.48,49.38,49.45,29200.0,32.0242,32.0761,32.0112,32.0566,29200.0
2006-02-14 12:15:00,49.46,49.48,49.39,49.41,16600.0,32.0631,32.0761,32.0177,32.0307,16600.0
2006-02-14 12:20:00,49.41,49.49,49.41,49.46,10500.0,32.0307,32.0826,32.0307,32.0631,10500.0
2006-02-14 12:25:00,49.45,49.46,49.37,49.37,16400.0,32.0566,32.0631,32.0048,32.0048,16400.0
2006-02-14 12:30:00,49.37,49.42,49.37,49.38,10900.0,32.0048,32.0372,32.0048,32.0112,10900.0
2006-02-14 12:35:00,49.39,49.45,49.37,49.44,7800.0,32.0177,32.0566,32.0048,32.0501,7800.0
2006-02-14 12:40:00,49.45,49.53,49.45,49.53,22700.0,32.0566,32.1085,32.0566,32.1085,22700.0
2006-02-14 12:45:00,49.52,49.55,49.52,49.54,15600.0,32.102,32.1214,32.102,32.115,15600.0
2006-02-14 12:50:00,49.54,49.58,49.48,49.57,69400.0,32.115,32.1409,32.0761,32.1344,69400.0
2006-02-14 12:55:00,49.55,49.55,49.52,49.52,16100.0,32.1214,32.1214,32.102,32.102,16100.0
2006-02-14 13:00:00,49.52,49.52,49.46,49.5,17600.0,32.102,32.102,32.0631,32.089,17600.0
2006-02-14 13:05:00,49.49,49.56,49.49,49.55,16400.0,32.0826,32.1279,32.0826,32.1214,16400.0
2006-02-14 13:10:00,49.54,49.57,49.52,49.55,24500.0,32.115,32.1344,32.102,32.1214,24500.0
2006-02-14 13:15:00,49.55,49.58,49.53,49.57,34100.0,32.1214,32.1409,32.1085,32.1344,34100.0
2006-02-14 13:20:00,49.57,49.59,49.53,49.56,50200.0,32.1344,32.1474,32.1085,32.1279,50200.0
2006-02-14 13:25:00,49.57,49.6,49.53,49.57,35400.0,32.1344,32.1539,32.1085,32.1344,35400.0
2006-02-14 13:30:00,49.57,49.59,49.56,49.57,11000.0,32.1344,32.1474,32.1279,32.1344,11000.0
2006-02-14 13:35:00,49.57,49.59,49.55,49.57,26800.0,32.1344,32.1474,32.1214,32.1344,26800.0
2006-02-14 13:40:00,49.57,49.57,49.48,49.5,16200.0,32.1344,32.1344,32.0761,32.089,16200.0
2006-02-14 13:45:00,49.53,49.54,49.5,49.52,7400.0,32.1085,32.115,32.089,32.102,7400.0
2006-02-14 13:50:00,49.52,49.53,49.5,49.51,9200.0,32.102,32.1085,32.089,32.0955,9200.0
2006-02-14 13:55:00,49.51,49.53,49.48,49.5,22800.0,32.0955,32.1085,32.0761,32.089,22800.0
2006-02-14 14:00:00,49.5,49.55,49.47,49.48,41600.0,32.089,32.1214,32.0696,32.0761,41600.0
2006-02-14 14:05:00,49.47,49.54,49.47,49.54,37000.0,32.0696,32.115,32.0696,32.115,37000.0
2006-02-14 14:10:00,49.54,49.59,49.53,49.54,21100.0,32.115,32.1474,32.1085,32.115,21100.0
2006-02-14 14:15:00,49.54,49.6,49.5,49.56,43200.0,32.115,32.1539,32.089,32.1279,43200.0
2006-02-14 14:20:00,49.57,49.6,49.53,49.6,23700.0,32.1344,32.1539,32.1085,32.1539,23700.0
2006-02-14 14:25:00,49.61,49.63,49.58,49.6,47500.0,32.1603,32.1733,32.1409,32.1539,47500.0
2006-02-14 14:30:00,49.6,49.71,49.6,49.67,54700.0,32.1539,32.2252,32.1539,32.1992,54700.0
2006-02-14 14:35:00,49.67,49.69,49.64,49.67,66200.0,32.1992,32.2122,32.1798,32.1992,66200.0
2006-02-14 14:40:00,49.68,49.73,49.67,49.72,65500.0,32.2057,32.2381,32.1992,32.2317,65500.0
2006-02-14 14:45:00,49.72,49.87,49.72,49.87,68200.0,32.2317,32.3289,32.2317,32.3289,68200.0
2006-02-14 14:50:00,49.87,49.92,49.86,49.91,48500.0,32.3289,32.3613,32.3224,32.3548,48500.0
2006-02-14 14:55:00,49.92,49.98,49.91,49.98,54800.0,32.3613,32.4002,32.3548,32.4002,54800.0
2006-02-14 15:00:00,49.99,50.0,49.97,49.97,70600.0,32.4067,32.4132,32.3937,32.3937,70600.0
2006-02-14 15:05:00,49.97,50.0,49.79,49.84,29000.0,32.3937,32.4132,32.277,32.3094,29000.0
2006-02-14 15:10:00,49.84,49.86,49.77,49.8,33000.0,32.3094,32.3224,32.2641,32.2835,33000.0
2006-02-14 15:15:00,49.81,49.85,49.8,49.84,35000.0,32.29,32.3159,32.2835,32.3094,35000.0
2006-02-14 15:20:00,49.83,49.9,49.83,49.86,43600.0,32.303,32.3483,32.303,32.3224,43600.0
2006-02-14 15:25:00,49.86,49.9,49.85,49.89,67700.0,32.3224,32.3483,32.3159,32.3419,67700.0
2006-02-14 15:30:00,49.9,49.91,49.85,49.85,51200.0,32.3483,32.3548,32.3159,32.3159,51200.0
2006-02-14 15:35:00,49.85,49.86,49.71,49.72,72600.0,32.3159,32.3224,32.2252,32.2317,72600.0
2006-02-14 15:40:00,49.72,49.72,49.52,49.52,58600.0,32.2317,32.2317,32.102,32.102,58600.0
2006-02-14 15:45:00,49.53,49.6,49.5,49.51,61000.0,32.1085,32.1539,32.089,32.0955,61000.0
2006-02-14 15:50:00,49.51,49.65,49.51,49.57,70400.0,32.0955,32.1863,32.0955,32.1344,70400.0
2006-02-14 15:55:00,49.57,49.63,49.56,49.63,75200.0,32.1344,32.1733,32.1279,32.1733,75200.0
2006-02-15 09:30:00,49.14,49.31,49.1,49.31,73100.0,31.8557,31.9659,31.8297,31.9659,73100.0
2006-02-15 09:35:00,49.31,49.31,49.06,49.18,25900.0,31.9659,31.9659,31.8038,31.8816,25900.0
2006-02-15 09:40:00,49.19,49.37,49.18,49.37,29200.0,31.8881,32.0048,31.8816,32.0048,29200.0
2006-02-15 09:45:00,49.37,49.38,49.25,49.31,38700.0,32.0048,32.0112,31.927,31.9659,38700.0
2006-02-15 09:50:00,49.32,49.41,49.31,49.38,29300.0,31.9723,32.0307,31.9659,32.0112,29300.0
2006-02-15 09:55:00,49.39,49.46,49.33,49.44,15500.0,32.0177,32.0631,31.9788,32.0501,15500.0
2006-02-15 10:00:00,49.43,49.46,49.15,49.16,35400.0,32.0437,32.0631,31.8621,31.8686,35400.0
2006-02-15 10:05:00,49.17,49.45,49.17,49.44,19200.0,31.8751,32.0566,31.8751,32.0501,19200.0
2006-02-15 10:10:00,49.44,49.44,49.24,49.25,19100.0,32.0501,32.0501,31.9205,31.927,19100.0
2006-02-15 10:15:00,49.25,49.48,49.25,49.42,10500.0,31.927,32.0761,31.927,32.0372,10500.0
2006-02-15 10:20:00,49.45,49.73,49.45,49.71,23200.0,32.0566,32.2381,32.0566,32.2252,23200.0
2006-02-15 10:25:00,49.7,49.8,49.66,49.66,24800.0,32.2187,32.2835,32.1928,32.1928,24800.0
2006-02-15 10:30:00,49.7,49.98,49.69,49.97,21300.0,32.2187,32.4002,32.2122,32.3937,21300.0
2006-02-15 10:35:00,49.97,50.16,49.95,50.16,164200.0,32.3937,32.5169,32.3808,32.5169,164200.0
2006-02-15 10:40:00,50.17,50.47,50.15,50.17,146500.0,32.5234,32.7178,32.5104,32.5234,146500.0
2006-02-15 10:45:00,50.17,50.41,50.17,50.37,43600.0,32.5234,32.679,32.5234,32.653,43600.0
2006-02-15 10:50:00,50.4,50.4,50.25,50.26,57100.0,32.6725,32.6725,32.5752,32.5817,57100.0
2006-02-15 10:55:00,50.27,50.3,50.11,50.16,68900.0,32.5882,32.6076,32.4845,32.5169,68900.0
2006-02-15 11:00:00,50.16,50.16,50.0,50.01,56300.0,32.5169,32.5169,32.4132,32.4196,56300.0
2006-02-15 11:05:00,50.03,50.05,50.0,50.02,44200.0,32.4326,32.4456,32.4132,32.4261,44200.0
2006-02-15 11:10:00,50.02,50.03,49.86,49.88,64000.0,32.4261,32.4326,32.3224,32.3354,64000.0
2006-02-15 11:15:00,49.88,49.92,49.76,49.77,53200.0,32.3354,32.3613,32.2576,32.2641,53200.0
2006-02-15 11:20:00,49.77,49.86,49.77,49.86,14300.0,32.2641,32.3224,32.2641,32.3224,14300.0
2006-02-15 11:25:00,49.89,49.99,49.87,49.91,54700.0,32.3419,32.4067,32.3289,32.3548,54700.0
2006-02-15 11:30:00,49.98,50.18,49.91,50.14,51500.0,32.4002,32.5299,32.3548,32.5039,51500.0
2006-02-15 11:35:00,50.13,50.13,50.02,50.11,29100.0,32.4974,32.4974,32.4261,32.4845,29100.0
2006-02-15 11:40:00,50.1,50.1,49.95,49.97,11800.0,32.478,32.478,32.3808,32.3937,11800.0
2006-02-15 11:45:00,49.99,50.01,49.93,49.93,11200.0,32.4067,32.4196,32.3678,32.3678,11200.0
2006-02-15 11:50:00,49.94,50.05,49.94,50.04,8200.0,32.3743,32.4456,32.3743,32.4391,8200.0
2006-02-15 11:55:00,50.06,50.2,50.03,50.17,25600.0,32.4521,32.5428,32.4326,32.5234,25600.0
2006-02-15 12:00:00,50.17,50.17,50.05,50.05,18300.0,32.5234,32.5234,32.4456,32.4456,18300.0
2006-02-15 12:05:00,50.06,50.13,50.06,50.09,11200.0,32.4521,32.4974,32.4521,32.4715,11200.0
2006-02-15 12:10:00,50.08,50.16,50.02,50.11,39300.0,32.465,32.5169,32.4261,32.4845,39300.0
2006-02-15 12:15:00,50.11,50.15,50.06,50.14,26000.0,32.4845,32.5104,32.4521,32.5039,26000.0
2006-02-15 12:20:00,50.14,50.18,50.11,50.11,18200.0,32.5039,32.5299,32.4845,32.4845,18200.0
2006-02-15 12:25:00,50.1,50.18,50.1,50.16,24900.0,32.478,32.5299,32.478,32.5169,24900.0
2006-02-15 12:30:00,50.15,50.15,50.09,50.1,19400.0,32.5104,32.5104,32.4715,32.478,19400.0
2006-02-15 12:35:00,50.09,50.1,50.0,50.04,28700.0,32.4715,32.478,32.4132,32.4391,28700.0
2006-02-15 12:40:00,50.02,50.07,50.01,50.07,30500.0,32.4261,32.4585,32.4196,32.4585,30500.0
2006-02-15 12:45:00,50.07,50.08,50.05,50.08,34000.0,32.4585,32.465,32.4456,32.465,34000.0
2006-02-15 12:50:00,50.08,50.13,50.06,50.06,13800.0,32.465,32.4974,32.4521,32.4521,13800.0
2006-02-15 12:55:00,50.06,50.17,50.06,50.11,9200.0,32.4521,32.5234,32.4521,32.4845,9200.0
2006-02-15 13:00:00,50.12,50.18,50.09,50.16,9900.0,32.491,32.5299,32.4715,32.5169,9900.0
2006-02-15 13:05:00,50.19,50.19,50.12,50.15,15800.0,32.5363,32.5363,32.491,32.5104,15800.0
2006-02-15 13:10:00,50.15,50.2,50.12,50.12,10100.0,32.5104,32.5428,32.491,32.491,10100.0
2006-02-15 13:15:00,50.13,50.16,50.09,50.16,9600.0,32.4974,32.5169,32.4715,32.5169,9600.0
2006-02-15 13:20:00,50.2,50.21,50.15,50.2,21700.0,32.5428,32.5493,32.5104,32.5428,21700.0
2006-02-15 13:25:00,50.22,50.22,50.12,50.14,13500.0,32.5558,32.5558,32.491,32.5039,13500.0
2006-02-15 13:30:00,50.14,50.27,50.13,50.21,49900.0,32.5039,32.5882,32.4974,32.5493,49900.0
2006-02-15 13:35:00,50.21,50.25,50.16,50.23,35300.0,32.5493,32.5752,32.5169,32.5623,35300.0
2006-02-15 13:40:00,50.21,50.23,50.15,50.16,32500.0,32.5493,32.5623,32.5104,32.5169,32500.0
2006-02-15 13:45:00,50.17,50.17,50.1,50.13,16000.0,32.5234,32.5234,32.478,32.4974,16000.0
2006-02-15 13:50:00,50.14,50.3,50.14,50.27,50500.0,32.5039,32.6076,32.5039,32.5882,50500.0
2006-02-15 13:55:00,50.27,50.45,50.26,50.38,24200.0,32.5882,32.7049,32.5817,32.6595,24200.0
2006-02-15 14:00:00,50.38,50.38,50.3,50.33,18800.0,32.6595,32.6595,32.6076,32.6271,18800.0
2006-02-15 14:05:00,50.32,50.4,50.28,50.28,34700.0,32.6206,32.6725,32.5947,32.5947,34700.0
2006-02-15 14:10:00,50.31,50.34,50.25,50.31,25000.0,32.6141,32.6336,32.5752,32.6141,25000.0
2006-02-15 14:15:00,50.31,50.4,50.3,50.36,25600.0,32.6141,32.6725,32.6076,32.6465,25600.0
2006-02-15 14:20:00,50.36,50.43,50.31,50.42,22700.0,32.6465,32.6919,32.6141,32.6854,22700.0
2006-02-15 14:25:00,50.4,50.48,50.33,50.47,98400.0,32.6725,32.7243,32.6271,32.7178,98400.0
2006-02-15 14:30:00,50.48,50.57,50.4,50.56,80700.0,32.7243,32.7827,32.6725,32.7762,80700.0
2006-02-15 14:35:00,50.57,50.61,50.51,50.6,35400.0,32.7827,32.8086,32.7438,32.8021,35400.0
2006-02-15 14:40:00,50.6,50.72,50.55,50.62,58100.0,32.8021,32.8799,32.7697,32.8151,58100.0
2006-02-15 14:45:00,50.62,50.68,50.62,50.63,33300.0,32.8151,32.854,32.8151,32.8216,33300.0
2006-02-15 14:50:00,50.65,50.65,50.51,50.53,58700.0,32.8345,32.8345,32.7438,32.7567,58700.0
2006-02-15 14:55:00,50.51,50.71,50.5,50.68,62900.0,32.7438,32.8734,32.7373,32.854,62900.0
2006-02-15 15:00:00,50.68,50.68,50.48,50.5,23100.0,32.854,32.854,32.7243,32.7373,23100.0
2006-02-15 15:05:00,50.49,50.5,50.42,50.46,24800.0,32.7308,32.7373,32.6854,32.7114,24800.0
2006-02-15 15:10:00,50.46,50.49,50.37,50.48,40800.0,32.7114,32.7308,32.653,32.7243,40800.0
2006-02-15 15:15:00,50.48,50.7,50.48,50.68,57800.0,32.7243,32.867,32.7243,32.854,57800.0
2006-02-15 15:20:00,50.67,50.68,50.56,50.68,27200.0,32.8475,32.854,32.7762,32.854,27200.0
2006-02-15 15:25:00,50.67,50.72,50.65,50.68,24700.0,32.8475,32.8799,32.8345,32.854,24700.0
2006-02-15 15:30:00,50.65,50.71,50.65,50.7,32900.0,32.8345,32.8734,32.8345,32.867,32900.0
2006-02-15 15:35:00,50.68,50.77,50.66,50.7,55900.0,32.854,32.9123,32.841,32.867,55900.0
2006-02-15 15:40:00,50.69,50.71,50.65,50.71,54400.0,32.8605,32.8734,32.8345,32.8734,54400.0
2006-02-15 15:45:00,50.71,50.72,50.66,50.66,41900.0,32.8734,32.8799,32.841,32.841,41900.0
2006-02-15 15:50:00,50.65,50.75,50.63,50.75,72600.0,32.8345,32.8994,32.8216,32.8994,72600.0
2006-02-15 15:55:00,50.73,50.79,50.71,50.76,75600.0,32.8864,32.9253,32.8734,32.9058,75600.0
2006-02-16 09:30:00,51.0,51.0,50.6,50.62,89200.0,33.0614,33.0614,32.8021,32.8151,89200.0
2006-02-16 09:35:00,50.62,50.9,50.55,50.67,37200.0,32.8151,32.9966,32.7697,32.8475,37200.0
2006-02-16 09:40:00,50.67,50.67,50.34,50.4,44700.0,32.8475,32.8475,32.6336,32.6725,44700.0
2006-02-16 09:45:00,50.34,50.39,50.02,50.17,58500.0,32.6336,32.666,32.4261,32.5234,58500.0
2006-02-16 09:50:00,50.2,50.27,50.15,50.19,32400.0,32.5428,32.5882,32.5104,32.5363,32400.0
2006-02-16 09:55:00,50.2,50.5,50.18,50.33,32000.0,32.5428,32.7373,32.5299,32.6271,32000.0
2006-02-16 10:00:00,50.33,50.46,50.31,50.44,22900.0,32.6271,32.7114,32.6141,32.6984,22900.0
2006-02-16 10:05:00,50.45,50.49,50.34,50.48,51900.0,32.7049,32.7308,32.6336,32.7243,51900.0
2006-02-16 10:10:00,50.49,50.57,50.36,50.36,21200.0,32.7308,32.7827,32.6465,32.6465,21200.0
2006-02-16 10:15:00,50.32,50.53,50.3,50.51,40200.0,32.6206,32.7567,32.6076,32.7438,40200.0
2006-02-16 10:20:00,50.52,50.56,50.5,50.54,50200.0,32.7503,32.7762,32.7373,32.7632,50200.0
2006-02-16 10:25:00,50.57,50.77,50.56,50.58,55600.0,32.7827,32.9123,32.7762,32.7892,55600.0
2006-02-16 10:30:00,50.6,50.74,50.57,50.64,25400.0,32.8021,32.8929,32.7827,32.8281,25400.0
2006-02-16 10:35:00,50.65,50.65,50.5,50.58,17600.0,32.8345,32.8345,32.7373,32.7892,17600.0
2006-02-16 10:40:00,50.59,50.8,50.59,50.8,26600.0,32.7956,32.9318,32.7956,32.9318,26600.0
2006-02-16 10:45:00,50.77,50.87,50.73,50.87,26700.0,32.9123,32.9772,32.8864,32.9772,26700.0
2006-02-16 10:50:00,50.88,50.95,50.83,50.92,24600.0,32.9836,33.029,32.9512,33.0096,24600.0
2006-02-16 10:55:00,50.92,50.92,50.84,50.88,26000.0,33.0096,33.0096,32.9577,32.9836,26000.0
2006-02-16 11:00:00,50.89,50.89,50.79,50.81,16900.0,32.9901,32.9901,32.9253,32.9383,16900.0
2006-02-16 11:05:00,50.8,50.82,50.75,50.75,15700.0,32.9318,32.9447,32.8994,32.8994,15700.0
2006-02-16 11:10:00,50.75,50.76,50.58,50.62,15000.0,32.8994,32.9058,32.7892,32.8151,15000.0
2006-02-16 11:15:00,50.62,50.62,50.4,50.4,23700.0,32.8151,32.8151,32.6725,32.6725,23700.0
2006-02-16 11:20:00,50.4,50.46,50.38,50.44,14300.0,32.6725,32.7114,32.6595,32.6984,14300.0
2006-02-16 11:25:00,50.44,50.51,50.38,50.46,19600.0,32.6984,32.7438,32.6595,32.7114,19600.0
2006-02-16 11:30:00,50.46,50.59,50.46,50.53,17200.0,32.7114,32.7956,32.7114,32.7567,17200.0
2006-02-16 11:35:00,50.53,50.53,50.37,50.38,20300.0,32.7567,32.7567,32.653,32.6595,20300.0
2006-02-16 11:40:00,50.39,50.4,50.17,50.18,29600.0,32.666,32.6725,32.5234,32.5299,29600.0
2006-02-16 11:45:00,50.2,50.23,50.08,50.09,26300.0,32.5428,32.5623,32.465,32.4715,26300.0
2006-02-16 11:50:00,50.09,50.1,49.92,49.92,32100.0,32.4715,32.478,32.3613,32.3613,32100.0
2006-02-16 11:55:00,49.93,50.13,49.93,50.13,27800.0,32.3678,32.4974,32.3678,32.4974,27800.0
2006-02-16 12:00:00,50.14,50.19,50.11,50.13,30300.0,32.5039,32.5363,32.4845,32.4974,30300.0
2006-02-16 12:05:00,50.13,50.16,50.09,50.15,17400.0,32.4974,32.5169,32.4715,32.5104,17400.0
2006-02-16 12:10:00,50.16,50.28,50.16,50.21,20000.0,32.5169,32.5947,32.5169,32.5493,20000.0
2006-02-16 12:15:00,50.22,50.23,50.13,50.17,31700.0,32.5558,32.5623,32.4974,32.5234,31700.0
2006-02-16 12:20:00,50.17,50.18,50.08,50.13,14800.0,32.5234,32.5299,32.465,32.4974,14800.0
2006-02-16 12:25:00,50.13,50.14,50.05,50.1,28000.0,32.4974,32.5039,32.4456,32.478,28000.0
2006-02-16 12:30:00,50.05,50.1,50.05,50.09,12000.0,32.4456,32.478,32.4456,32.4715,12000.0
2006-02-16 12:35:00,50.09,50.1,49.98,50.06,35600.0,32.4715,32.478,32.4002,32.4521,35600.0
2006-02-16 12:40:00,50.01,50.08,50.0,50.0,15300.0,32.4196,32.465,32.4132,32.4132,15300.0
2006-02-16 12:45:00,50.05,50.05,49.95,49.99,25000.0,32.4456,32.4456,32.3808,32.4067,25000.0
2006-02-16 12:50:00,49.99,50.01,49.95,49.98,56600.0,32.4067,32.4196,32.3808,32.4002,56600.0
2006-02-16 12:55:00,49.96,50.01,49.92,50.01,57800.0,32.3872,32.4196,32.3613,32.4196,57800.0
2006-02-16 13:00:00,50.01,50.01,49.95,49.95,16600.0,32.4196,32.4196,32.3808,32.3808,16600.0
2006-02-16 13:05:00,49.98,50.0,49.95,49.96,16600.0,32.4002,32.4132,32.3808,32.3872,16600.0
2006-02-16 13:10:00,49.97,50.02,49.96,50.01,21900.0,32.3937,32.4261,32.3872,32.4196,21900.0
2006-02-16 13:15:00,50.02,50.14,50.02,50.14,14300.0,32.4261,32.5039,32.4261,32.5039,14300.0
2006-02-16 13:20:00,50.14,50.14,50.11,50.12,9400.0,32.5039,32.5039,32.4845,32.491,9400.0
2006-02-16 13:25:00,50.11,50.11,49.98,49.98,36800.0,32.4845,32.4845,32.4002,32.4002,36800.0
2006-02-16 13:30:00,50.0,50.08,50.0,50.08,30900.0,32.4132,32.465,32.4132,32.465,30900.0
2006-02-16 13:35:00,50.05,50.06,50.01,50.01,38700.0,32.4456,32.4521,32.4196,32.4196,38700.0
2006-02-16 13:40:00,50.01,50.03,49.98,49.98,8900.0,32.4196,32.4326,32.4002,32.4002,8900.0
2006-02-16 13:45:00,49.98,50.02,49.95,50.0,17300.0,32.4002,32.4261,32.3808,32.4132,17300.0
2006-02-16 13:50:00,50.01,50.02,49.96,50.0,12000.0,32.4196,32.4261,32.3872,32.4132,12000.0
2006-02-16 13:55:00,50.01,50.05,49.99,50.03,24700.0,32.4196,32.4456,32.4067,32.4326,24700.0
2006-02-16 14:00:00,50.02,50.05,49.97,50.03,18500.0,32.4261,32.4456,32.3937,32.4326,18500.0
2006-02-16 14:05:00,50.03,50.04,49.99,50.01,24100.0,32.4326,32.4391,32.4067,32.4196,24100.0
2006-02-16 14:10:00,49.99,49.99,49.93,49.96,9100.0,32.4067,32.4067,32.3678,32.3872,9100.0
2006-02-16 14:15:00,49.97,50.02,49.97,49.97,16300.0,32.3937,32.4261,32.3937,32.3937,16300.0
2006-02-16 14:20:00,49.97,49.98,49.92,49.95,21000.0,32.3937,32.4002,32.3613,32.3808,21000.0
2006-02-16 14:25:00,49.96,49.98,49.77,49.88,35500.0,32.3872,32.4002,32.2641,32.3354,35500.0
2006-02-16 14:30:00,49.85,49.89,49.85,49.89,11700.0,32.3159,32.3419,32.3159,32.3419,11700.0
2006-02-16 14:35:00,49.9,49.9,49.76,49.76,30300.0,32.3483,32.3483,32.2576,32.2576,30300.0
2006-02-16 14:40:00,49.76,49.96,49.76,49.96,44800.0,32.2576,32.3872,32.2576,32.3872,44800.0
2006-02-16 14:45:00,49.98,50.0,49.94,49.96,14100.0,32.4002,32.4132,32.3743,32.3872,14100.0
2006-02-16 14:50:00,49.97,50.01,49.97,50.01,31900.0,32.3937,32.4196,32.3937,32.4196,31900.0
2006-02-16 14:55:00,50.02,50.07,49.99,50.05,19900.0,32.4261,32.4585,32.4067,32.4456,19900.0
2006-02-16 15:00:00,50.05,50.06,49.82,50.04,70600.0,32.4456,32.4521,32.2965,32.4391,70600.0
2006-02-16 15:05:00,50.05,50.05,50.02,50.05,38600.0,32.4456,32.4456,32.4261,32.4456,38600.0
2006-02-16 15:10:00,50.05,50.05,50.01,50.02,39500.0,32.4456,32.4456,32.4196,32.4261,39500.0
2006-02-16 15:15:00,50.01,50.02,50.0,50.02,22000.0,32.4196,32.4261,32.4132,32.4261,22000.0
2006-02-16 15:20:00,50.02,50.02,49.96,50.0,40300.0,32.4261,32.4261,32.3872,32.4132,40300.0
2006-02-16 15:25:00,50.01,50.02,49.99,50.0,26700.0,32.4196,32.4261,32.4067,32.4132,26700.0
2006-02-16 15:30:00,50.0,50.01,49.99,50.0,48800.0,32.4132,32.4196,32.4067,32.4132,48800.0
2006-02-16 15:35:00,49.99,50.03,49.98,50.0,52200.0,32.4067,32.4326,32.4002,32.4132,52200.0
2006-02-16 15:40:00,50.01,50.01,49.9,50.0,81100.0,32.4196,32.4196,32.3483,32.4132,81100.0
2006-02-16 15:45:00,50.0,50.0,49.97,50.0,48100.0,32.4132,32.4132,32.3937,32.4132,48100.0
2006-02-16 15:50:00,49.99,50.0,49.96,49.97,52900.0,32.4067,32.4132,32.3872,32.3937,52900.0
2006-02-16 15:55:00,49.98,49.99,49.76,49.99,79700.0,32.4002,32.4067,32.2576,32.4067,79700.0
2006-02-17 09:30:00,49.82,49.87,49.12,49.14,214100.0,32.2965,32.3289,31.8427,31.8557,214100.0
2006-02-17 09:35:00,49.16,49.38,49.06,49.35,53800.0,31.8686,32.0112,31.8038,31.9918,53800.0
2006-02-17 09:40:00,49.35,49.49,49.29,49.44,35200.0,31.9918,32.0826,31.9529,32.0501,35200.0
2006-02-17 09:45:00,49.47,49.47,49.28,49.35,19400.0,32.0696,32.0696,31.9464,31.9918,19400.0
2006-02-17 09:50:00,49.35,49.38,49.23,49.28,17200.0,31.9918,32.0112,31.914,31.9464,17200.0
2006-02-17 09:55:00,49.32,49.52,49.29,49.49,25700.0,31.9723,32.102,31.9529,32.0826,25700.0
2006-02-17 10:00:00,49.49,49.5,49.45,49.48,14500.0,32.0826,32.089,32.0566,32.0761,14500.0
2006-02-17 10:05:00,49.48,49.5,49.41,49.46,31500.0,32.0761,32.089,32.0307,32.0631,31500.0
2006-02-17 10:10:00,49.46,49.47,49.41,49.43,10300.0,32.0631,32.0696,32.0307,32.0437,10300.0
2006-02-17 10:15:00,49.42,49.44,49.4,49.41,16400.0,32.0372,32.0501,32.0242,32.0307,16400.0
2006-02-17 10:20:00,49.43,49.43,49.25,49.26,46500.0,32.0437,32.0437,31.927,31.9335,46500.0
2006-02-17 10:25:00,49.26,49.27,49.18,49.19,28000.0,31.9335,31.9399,31.8816,31.8881,28000.0
2006-02-17 10:30:00,49.19,49.29,49.17,49.18,30400.0,31.8881,31.9529,31.8751,31.8816,30400.0
2006-02-17 10:35:00,49.17,49.23,49.17,49.22,36700.0,31.8751,31.914,31.8751,31.9075,36700.0
2006-02-17 10:40:00,49.23,49.24,49.2,49.24,25800.0,31.914,31.9205,31.8946,31.9205,25800.0
2006-02-17 10:45:00,49.23,49.24,49.12,49.2,25200.0,31.914,31.9205,31.8427,31.8946,25200.0
2006-02-17 10:50:00,49.2,49.27,49.2,49.26,15500.0,31.8946,31.9399,31.8946,31.9335,15500.0
2006-02-17 10:55:00,49.25,49.29,49.25,49.27,10000.0,31.927,31.9529,31.927,31.9399,10000.0
2006-02-17 11:00:00,49.27,49.33,49.26,49.29,14200.0,31.9399,31.9788,31.9335,31.9529,14200.0
2006-02-17 11:05:00,49.3,49.3,49.26,49.28,25500.0,31.9594,31.9594,31.9335,31.9464,25500.0
2006-02-17 11:10:00,49.28,49.3,49.24,49.3,27400.0,31.9464,31.9594,31.9205,31.9594,27400.0
2006-02-17 11:15:00,49.3,49.31,49.22,49.23,40400.0,31.9594,31.9659,31.9075,31.914,40400.0
2006-02-17 11:20:00,49.22,49.23,49.13,49.13,13700.0,31.9075,31.914,31.8492,31.8492,13700.0
2006-02-17 11:25:00,49.14,49.25,49.13,49.24,31900.0,31.8557,31.927,31.8492,31.9205,31900.0
2006-02-17 11:30:00,49.23,49.27,49.22,49.27,27500.0,31.914,31.9399,31.9075,31.9399,27500.0
2006-02-17 11:35:00,49.28,49.35,49.26,49.34,13800.0,31.9464,31.9918,31.9335,31.9853,13800.0
2006-02-17 11:40:00,49.33,49.35,49.31,49.33,16000.0,31.9788,31.9918,31.9659,31.9788,16000.0
2006-02-17 11:45:00,49.33,49.43,49.33,49.43,13400.0,31.9788,32.0437,31.9788,32.0437,13400.0
2006-02-17 11:50:00,49.43,49.43,49.26,49.26,9800.0,32.0437,32.0437,31.9335,31.9335,9800.0
2006-02-17 11:55:00,49.28,49.29,49.24,49.27,15600.0,31.9464,31.9529,31.9205,31.9399,15600.0
2006-02-17 12:00:00,49.28,49.35,49.23,49.23,8200.0,31.9464,31.9918,31.914,31.914,8200.0
2006-02-17 12:05:00,49.24,49.25,49.23,49.25,26400.0,31.9205,31.927,31.914,31.927,26400.0
2006-02-17 12:10:00,49.25,49.26,49.16,49.17,22100.0,31.927,31.9335,31.8686,31.8751,22100.0
2006-02-17 12:15:00,49.17,49.19,49.17,49.19,34900.0,31.8751,31.8881,31.8751,31.8881,34900.0
2006-02-17 12:20:00,49.19,49.28,49.18,49.24,11300.0,31.8881,31.9464,31.8816,31.9205,11300.0
2006-02-17 12:25:00,49.25,49.32,49.24,49.29,10100.0,31.927,31.9723,31.9205,31.9529,10100.0
2006-02-17 12:30:00,49.3,49.3,49.21,49.24,10500.0,31.9594,31.9594,31.901,31.9205,10500.0
2006-02-17 12:35:00,49.24,49.25,49.2,49.24,11400.0,31.9205,31.927,31.8946,31.9205,11400.0
2006-02-17 12:40:00,49.23,49.28,49.23,49.28,7800.0,31.914,31.9464,31.914,31.9464,7800.0
2006-02-17 12:45:00,49.29,49.29,49.22,49.22,12800.0,31.9529,31.9529,31.9075,31.9075,12800.0
2006-02-17 12:50:00,49.24,49.27,49.2,49.23,9300.0,31.9205,31.9399,31.8946,31.914,9300.0
2006-02-17 12:55:00,49.23,49.26,49.23,49.26,3900.0,31.914,31.9335,31.914,31.9335,3900.0
2006-02-17 13:00:00,49.26,49.26,49.23,49.24,9500.0,31.9335,31.9335,31.914,31.9205,9500.0
2006-02-17 13:05:00,49.25,49.28,49.24,49.28,16100.0,31.927,31.9464,31.9205,31.9464,16100.0
2006-02-17 13:10:00,49.28,49.4,49.28,49.4,11400.0,31.9464,32.0242,31.9464,32.0242,11400.0
2006-02-17 13:15:00,49.4,49.41,49.36,49.36,10200.0,32.0242,32.0307,31.9983,31.9983,10200.0
2006-02-17 13:20:00,49.35,49.37,49.35,49.36,9300.0,31.9918,32.0048,31.9918,31.9983,9300.0
2006-02-17 13:25:00,49.36,49.36,49.33,49.35,10800.0,31.9983,31.9983,31.9788,31.9918,10800.0
2006-02-17 13:30:00,49.34,49.35,49.33,49.35,13700.0,31.9853,31.9918,31.9788,31.9918,13700.0
2006-02-17 13:35:00,49.35,49.35,49.34,49.35,31700.0,31.9918,31.9918,31.9853,31.9918,31700.0
2006-02-17 13:40:00,49.35,49.37,49.34,49.36,11400.0,31.9918,32.0048,31.9853,31.9983,11400.0
2006-02-17 13:45:00,49.37,49.47,49.36,49.46,12600.0,32.0048,32.0696,31.9983,32.0631,12600.0
2006-02-17 13:50:00,49.46,49.49,49.43,49.43,29500.0,32.0631,32.0826,32.0437,32.0437,29500.0
2006-02-17 13:55:00,49.42,49.42,49.4,49.4,6000.0,32.0372,32.0372,32.0242,32.0242,6000.0
2006-02-17 14:00:00,49.39,49.42,49.37,49.38,16400.0,32.0177,32.0372,32.0048,32.0112,16400.0
2006-02-17 14:05:00,49.38,49.39,49.37,49.38,12400.0,32.0112,32.0177,32.0048,32.0112,12400.0
2006-02-17 14:10:00,49.39,49.39,49.36,49.36,8800.0,32.0177,32.0177,31.9983,31.9983,8800.0
2006-02-17 14:15:00,49.35,49.35,49.31,49.32,5400.0,31.9918,31.9918,31.9659,31.9723,5400.0
2006-02-17 14:20:00,49.31,49.34,49.3,49.3,11800.0,31.9659,31.9853,31.9594,31.9594,11800.0
2006-02-17 14:25:00,49.3,49.33,49.29,49.32,17900.0,31.9594,31.9788,31.9529,31.9723,17900.0
2006-02-17 14:30:00,49.33,49.35,49.3,49.34,12200.0,31.9788,31.9918,31.9594,31.9853,12200.0
2006-02-17 14:35:00,49.34,49.37,49.34,49.34,23300.0,31.9853,32.0048,31.9853,31.9853,23300.0
2006-02-17 14:40:00,49.35,49.37,49.34,49.37,24800.0,31.9918,32.0048,31.9853,32.0048,24800.0
2006-02-17 14:45:00,49.37,49.39,49.35,49.37,27500.0,32.0048,32.0177,31.9918,32.0048,27500.0
2006-02-17 14:50:00,49.37,49.39,49.36,49.38,35900.0,32.0048,32.0177,31.9983,32.0112,35900.0
2006-02-17 14:55:00,49.37,49.4,49.36,49.37,18000.0,32.0048,32.0242,31.9983,32.0048,18000.0
2006-02-17 15:00:00,49.37,49.42,49.37,49.42,24700.0,32.0048,32.0372,32.0048,32.0372,24700.0
2006-02-17 15:05:00,49.39,49.5,49.37,49.5,28300.0,32.0177,32.089,32.0048,32.089,28300.0
2006-02-17 15:10:00,49.5,49.5,49.38,49.39,25900.0,32.089,32.089,32.0112,32.0177,25900.0
2006-02-17 15:15:00,49.38,49.4,49.3,49.36,50800.0,32.0112,32.0242,31.9594,31.9983,50800.0
2006-02-17 15:20:00,49.36,49.4,49.32,49.35,26400.0,31.9983,32.0242,31.9723,31.9918,26400.0
2006-02-17 15:25:00,49.36,49.37,49.33,49.36,13100.0,31.9983,32.0048,31.9788,31.9983,13100.0
2006-02-17 15:30:00,49.36,49.37,49.31,49.31,24800.0,31.9983,32.0048,31.9659,31.9659,24800.0
2006-02-17 15:35:00,49.33,49.36,49.26,49.36,40000.0,31.9788,31.9983,31.9335,31.9983,40000.0
2006-02-17 15:40:00,49.35,49.36,49.32,49.35,15200.0,31.9918,31.9983,31.9723,31.9918,15200.0
2006-02-17 15:45:00,49.35,49.36,49.32,49.35,30200.0,31.9918,31.9983,31.9723,31.9918,30200.0
2006-02-17 15:50:00,49.35,49.35,49.3,49.32,42100.0,31.9918,31.9918,31.9594,31.9723,42100.0
2006-02-17 15:55:00,49.33,49.35,49.32,49.35,28400.0,31.9788,31.9918,31.9723,31.9918,28400.0
2006-02-21 09:30:00,49.99,50.0,49.71,49.87,140000.0,32.4067,32.4132,32.2252,32.3289,140000.0
2006-02-21 09:35:00,49.87,49.99,49.69,49.75,37100.0,32.3289,32.4067,32.2122,32.2511,37100.0
2006-02-21 09:40:00,49.76,49.89,49.51,49.74,28100.0,32.2576,32.3419,32.0955,32.2446,28100.0
2006-02-21 09:45:00,49.75,49.81,49.57,49.7,26800.0,32.2511,32.29,32.1344,32.2187,26800.0
2006-02-21 09:50:00,49.67,49.89,49.54,49.88,26900.0,32.1992,32.3419,32.115,32.3354,26900.0
2006-02-21 09:55:00,49.88,49.95,49.78,49.84,49500.0,32.3354,32.3808,32.2705,32.3094,49500.0
2006-02-21 10:00:00,49.84,49.88,49.78,49.79,40800.0,32.3094,32.3354,32.2705,32.277,40800.0
2006-02-21 10:05:00,49.79,49.9,49.79,49.89,35400.0,32.277,32.3483,32.277,32.3419,35400.0
2006-02-21 10:10:00,49.89,49.97,49.85,49.96,55100.0,32.3419,32.3937,32.3159,32.3872,55100.0
2006-02-21 10:15:00,49.95,49.98,49.79,49.84,33400.0,32.3808,32.4002,32.277,32.3094,33400.0
2006-02-21 10:20:00,49.84,49.94,49.8,49.88,32300.0,32.3094,32.3743,32.2835,32.3354,32300.0
2006-02-21 10:25:00,49.88,49.95,49.83,49.86,64600.0,32.3354,32.3808,32.303,32.3224,64600.0
2006-02-21 10:30:00,49.86,49.92,49.83,49.92,24900.0,32.3224,32.3613,32.303,32.3613,24900.0
2006-02-21 10:35:00,49.9,49.95,49.87,49.93,51900.0,32.3483,32.3808,32.3289,32.3678,51900.0
2006-02-21 10:40:00,49.94,49.97,49.89,49.94,25900.0,32.3743,32.3937,32.3419,32.3743,25900.0
2006-02-21 10:45:00,49.94,49.95,49.85,49.9,22400.0,32.3743,32.3808,32.3159,32.3483,22400.0
2006-02-21 10:50:00,49.9,49.95,49.89,49.95,33400.0,32.3483,32.3808,32.3419,32.3808,33400.0
2006-02-21 10:55:00,49.94,49.97,49.89,49.93,19100.0,32.3743,32.3937,32.3419,32.3678,19100.0
2006-02-21 11:00:00,49.92,49.99,49.92,49.95,18700.0,32.3613,32.4067,32.3613,32.3808,18700.0
2006-02-21 11:05:00,49.94,49.98,49.94,49.95,14600.0,32.3743,32.4002,32.3743,32.3808,14600.0
2006-02-21 11:10:00,49.96,49.98,49.91,49.95,24800.0,32.3872,32.4002,32.3548,32.3808,24800.0
2006-02-21 11:15:00,49.95,49.97,49.92,49.92,10100.0,32.3808,32.3937,32.3613,32.3613,10100.0
2006-02-21 11:20:00,49.93,49.99,49.93,49.97,24500.0,32.3678,32.4067,32.3678,32.3937,24500.0
2006-02-21 11:25:00,49.98,50.09,49.98,50.09,45500.0,32.4002,32.4715,32.4002,32.4715,45500.0
2006-02-21 11:30:00,50.09,50.12,50.06,50.12,26200.0,32.4715,32.491,32.4521,32.491,26200.0
2006-02-21 11:35:00,50.12,50.13,50.02,50.04,23200.0,32.491,32.4974,32.4261,32.4391,23200.0
2006-02-21 11:40:00,50.04,50.08,49.99,50.01,35700.0,32.4391,32.465,32.4067,32.4196,35700.0
2006-02-21 11:45:00,50.0,50.04,50.0,50.03,14900.0,32.4132,32.4391,32.4132,32.4326,14900.0
2006-02-21 11:50:00,50.03,50.06,50.01,50.03,15500.0,32.4326,32.4521,32.4196,32.4326,15500.0
2006-02-21 11:55:00,50.03,50.05,49.98,50.03,20700.0,32.4326,32.4456,32.4002,32.4326,20700.0
2006-02-21 12:00:00,50.01,50.07,49.98,50.05,23000.0,32.4196,32.4585,32.4002,32.4456,23000.0
2006-02-21 12:05:00,50.05,50.14,50.05,50.1,25500.0,32.4456,32.5039,32.4456,32.478,25500.0
2006-02-21 12:10:00,50.11,50.2,50.08,50.16,21700.0,32.4845,32.5428,32.465,32.5169,21700.0
2006-02-21 12:15:00,50.17,50.19,50.15,50.17,13300.0,32.5234,32.5363,32.5104,32.5234,13300.0
2006-02-21 12:20:00,50.16,50.19,50.14,50.17,19100.0,32.5169,32.5363,32.5039,32.5234,19100.0
2006-02-21 12:25:00,50.18,50.21,50.14,50.14,18100.0,32.5299,32.5493,32.5039,32.5039,18100.0
2006-02-21 12:30:00,50.14,50.15,50.08,50.09,21500.0,32.5039,32.5104,32.465,32.4715,21500.0
2006-02-21 12:35:00,50.1,50.14,50.08,50.14,23200.0,32.478,32.5039,32.465,32.5039,23200.0
2006-02-21 12:40:00,50.12,50.13,50.09,50.13,8200.0,32.491,32.4974,32.4715,32.4974,8200.0
2006-02-21 12:45:00,50.13,50.15,50.06,50.09,16100.0,32.4974,32.5104,32.4521,32.4715,16100.0
2006-02-21 12:50:00,50.1,50.12,50.07,50.07,11100.0,32.478,32.491,32.4585,32.4585,11100.0
2006-02-21 12:55:00,50.07,50.09,50.04,50.04,28400.0,32.4585,32.4715,32.4391,32.4391,28400.0
2006-02-21 13:00:00,50.05,50.06,50.04,50.04,14200.0,32.4456,32.4521,32.4391,32.4391,14200.0
2006-02-21 13:05:00,50.04,50.06,50.02,50.04,15900.0,32.4391,32.4521,32.4261,32.4391,15900.0
2006-02-21 13:10:00,50.04,50.04,50.03,50.04,5400.0,32.4391,32.4391,32.4326,32.4391,5400.0
2006-02-21 13:15:00,50.03,50.05,49.97,49.98,12000.0,32.4326,32.4456,32.3937,32.4002,12000.0
2006-02-21 13:20:00,49.99,50.0,49.94,49.98,14900.0,32.4067,32.4132,32.3743,32.4002,14900.0
2006-02-21 13:25:00,49.99,50.03,49.98,50.01,14700.0,32.4067,32.4326,32.4002,32.4196,14700.0
2006-02-21 13:30:00,50.02,50.02,49.97,49.99,9000.0,32.4261,32.4261,32.3937,32.4067,9000.0
2006-02-21 13:35:00,49.97,50.03,49.97,50.02,14100.0,32.3937,32.4326,32.3937,32.4261,14100.0
2006-02-21 13:40:00,50.0,50.01,49.95,49.96,10800.0,32.4132,32.4196,32.3808,32.3872,10800.0
2006-02-21 13:45:00,49.95,49.95,49.9,49.93,12000.0,32.3808,32.3808,32.3483,32.3678,12000.0
2006-02-21 13:50:00,49.92,49.95,49.92,49.92,10600.0,32.3613,32.3808,32.3613,32.3613,10600.0
2006-02-21 13:55:00,49.92,49.94,49.86,49.87,12500.0,32.3613,32.3743,32.3224,32.3289,12500.0
2006-02-21 14:00:00,49.87,49.98,49.83,49.94,21000.0,32.3289,32.4002,32.303,32.3743,21000.0
2006-02-21 14:05:00,49.94,49.95,49.86,49.95,35400.0,32.3743,32.3808,32.3224,32.3808,35400.0
2006-02-21 14:10:00,49.94,50.01,49.9,49.91,15300.0,32.3743,32.4196,32.3483,32.3548,15300.0
2006-02-21 14:15:00,49.91,49.93,49.85,49.91,11200.0,32.3548,32.3678,32.3159,32.3548,11200.0
2006-02-21 14:20:00,49.91,49.93,49.89,49.89,10800.0,32.3548,32.3678,32.3419,32.3419,10800.0
2006-02-21 14:25:00,49.89,49.98,49.88,49.96,17100.0,32.3419,32.4002,32.3354,32.3872,17100.0
2006-02-21 14:30:00,49.95,50.01,49.95,50.0,51100.0,32.3808,32.4196,32.3808,32.4132,51100.0
2006-02-21 14:35:00,50.0,50.03,49.97,50.0,17900.0,32.4132,32.4326,32.3937,32.4132,17900.0
2006-02-21 14:40:00,50.01,50.05,49.96,50.05,79100.0,32.4196,32.4456,32.3872,32.4456,79100.0
2006-02-21 14:45:00,50.05,50.05,50.01,50.04,14100.0,32.4456,32.4456,32.4196,32.4391,14100.0
2006-02-21 14:50:00,50.06,50.06,49.98,50.0,28300.0,32.4521,32.4521,32.4002,32.4132,28300.0
2006-02-21 14:55:00,50.01,50.1,50.01,50.04,18900.0,32.4196,32.478,32.4196,32.4391,18900.0
2006-02-21 15:00:00,50.06,50.08,50.03,50.08,15800.0,32.4521,32.465,32.4326,32.465,15800.0
2006-02-21 15:05:00,50.07,50.12,50.05,50.11,16700.0,32.4585,32.491,32.4456,32.4845,16700.0
2006-02-21 15:10:00,50.1,50.1,50.01,50.08,30700.0,32.478,32.478,32.4196,32.465,30700.0
2006-02-21 15:15:00,50.08,50.09,50.05,50.07,16800.0,32.465,32.4715,32.4456,32.4585,16800.0
2006-02-21 15:20:00,50.08,50.13,50.08,50.11,15200.0,32.465,32.4974,32.465,32.4845,15200.0
2006-02-21 15:25:00,50.11,50.22,50.11,50.2,28700.0,32.4845,32.5558,32.4845,32.5428,28700.0
2006-02-21 15:30:00,50.2,50.2,50.12,50.15,37500.0,32.5428,32.5428,32.491,32.5104,37500.0
2006-02-21 15:35:00,50.15,50.18,50.13,50.18,44400.0,32.5104,32.5299,32.4974,32.5299,44400.0
2006-02-21 15:40:00,50.18,50.25,50.17,50.22,49400.0,32.5299,32.5752,32.5234,32.5558,49400.0
2006-02-21 15:45:00,50.21,50.22,50.16,50.19,46300.0,32.5493,32.5558,32.5169,32.5363,46300.0
2006-02-21 15:50:00,50.19,50.25,50.18,50.23,95700.0,32.5363,32.5752,32.5299,32.5623,95700.0
2006-02-21 15:55:00,50.23,50.25,50.19,50.19,56200.0,32.5623,32.5752,32.5363,32.5363,56200.0
2006-02-22 09:30:00,50.44,50.45,50.21,50.34,48400.0,32.6984,32.7049,32.5493,32.6336,48400.0
2006-02-22 09:35:00,50.36,50.45,50.29,50.35,19400.0,32.6465,32.7049,32.6012,32.6401,19400.0
2006-02-22 09:40:00,50.33,50.5,50.29,50.49,48200.0,32.6271,32.7373,32.6012,32.7308,48200.0
2006-02-22 09:45:00,50.49,50.71,50.49,50.69,45800.0,32.7308,32.8734,32.7308,32.8605,45800.0
2006-02-22 09:50:00,50.7,50.7,50.55,50.64,17200.0,32.867,32.867,32.7697,32.8281,17200.0
2006-02-22 09:55:00,50.69,50.71,50.55,50.55,15600.0,32.8605,32.8734,32.7697,32.7697,15600.0
2006-02-22 10:00:00,50.55,50.6,50.55,50.6,61700.0,32.7697,32.8021,32.7697,32.8021,61700.0
2006-02-22 10:05:00,50.6,50.7,50.59,50.68,51700.0,32.8021,32.867,32.7956,32.854,51700.0
2006-02-22 10:10:00,50.68,50.8,50.67,50.76,30600.0,32.854,32.9318,32.8475,32.9058,30600.0
2006-02-22 10:15:00,50.76,50.85,50.71,50.81,45100.0,32.9058,32.9642,32.8734,32.9383,45100.0
2006-02-22 10:20:00,50.8,50.93,50.8,50.9,31600.0,32.9318,33.0161,32.9318,32.9966,31600.0
2006-02-22 10:25:00,50.91,50.98,50.88,50.88,70000.0,33.0031,33.0485,32.9836,32.9836,70000.0
2006-02-22 10:30:00,50.87,50.88,50.7,50.7,28800.0,32.9772,32.9836,32.867,32.867,28800.0
2006-02-22 10:35:00,50.69,50.8,50.69,50.8,55600.0,32.8605,32.9318,32.8605,32.9318,55600.0
2006-02-22 10:40:00,50.8,50.84,50.66,50.68,63300.0,32.9318,32.9577,32.841,32.854,63300.0
2006-02-22 10:45:00,50.67,50.78,50.67,50.77,29300.0,32.8475,32.9188,32.8475,32.9123,29300.0
2006-02-22 10:50:00,50.76,50.79,50.76,50.77,43500.0,32.9058,32.9253,32.9058,32.9123,43500.0
2006-02-22 10:55:00,50.78,50.84,50.77,50.8,57200.0,32.9188,32.9577,32.9123,32.9318,57200.0
2006-02-22 11:00:00,50.85,50.85,50.79,50.83,57100.0,32.9642,32.9642,32.9253,32.9512,57100.0
2006-02-22 11:05:00,50.83,50.85,50.78,50.78,35900.0,32.9512,32.9642,32.9188,32.9188,35900.0
2006-02-22 11:10:00,50.78,50.83,50.77,50.79,26100.0,32.9188,32.9512,32.9123,32.9253,26100.0
2006-02-22 11:15:00,50.79,50.81,50.79,50.81,12900.0,32.9253,32.9383,32.9253,32.9383,12900.0
2006-02-22 11:20:00,50.81,50.83,50.8,50.81,24400.0,32.9383,32.9512,32.9318,32.9383,24400.0
2006-02-22 11:25:00,50.81,50.9,50.81,50.88,59500.0,32.9383,32.9966,32.9383,32.9836,59500.0
2006-02-22 11:30:00,50.88,50.91,50.85,50.88,48500.0,32.9836,33.0031,32.9642,32.9836,48500.0
2006-02-22 11:35:00,50.88,50.88,50.83,50.85,18500.0,32.9836,32.9836,32.9512,32.9642,18500.0
2006-02-22 11:40:00,50.83,50.87,50.82,50.86,23100.0,32.9512,32.9772,32.9447,32.9707,23100.0
2006-02-22 11:45:00,50.86,50.87,50.79,50.85,30700.0,32.9707,32.9772,32.9253,32.9642,30700.0
2006-02-22 11:50:00,50.86,50.87,50.84,50.85,21700.0,32.9707,32.9772,32.9577,32.9642,21700.0
2006-02-22 11:55:00,50.86,50.95,50.86,50.91,31900.0,32.9707,33.029,32.9707,33.0031,31900.0
2006-02-22 12:00:00,50.9,50.94,50.87,50.87,39700.0,32.9966,33.0225,32.9772,32.9772,39700.0
2006-02-22 12:05:00,50.87,50.92,50.86,50.9,13700.0,32.9772,33.0096,32.9707,32.9966,13700.0
2006-02-22 12:10:00,50.9,50.91,50.85,50.85,41900.0,32.9966,33.0031,32.9642,32.9642,41900.0
2006-02-22 12:15:00,50.85,50.89,50.81,50.88,19600.0,32.9642,32.9901,32.9383,32.9836,19600.0
2006-02-22 12:20:00,50.88,50.9,50.87,50.89,19200.0,32.9836,32.9966,32.9772,32.9901,19200.0
2006-02-22 12:25:00,50.89,50.91,50.89,50.89,32400.0,32.9901,33.0031,32.9901,32.9901,32400.0
2006-02-22 12:30:00,50.91,50.91,50.88,50.89,32800.0,33.0031,33.0031,32.9836,32.9901,32800.0
2006-02-22 12:35:00,50.89,50.9,50.85,50.86,25700.0,32.9901,32.9966,32.9642,32.9707,25700.0
2006-02-22 12:40:00,50.85,50.86,50.79,50.79,13800.0,32.9642,32.9707,32.9253,32.9253,13800.0
2006-02-22 12:45:00,50.79,50.79,50.7,50.7,39000.0,32.9253,32.9253,32.867,32.867,39000.0
2006-02-22 12:50:00,50.7,50.76,50.7,50.74,18400.0,32.867,32.9058,32.867,32.8929,18400.0
2006-02-22 12:55:00,50.75,50.79,50.74,50.75,23300.0,32.8994,32.9253,32.8929,32.8994,23300.0
2006-02-22 13:00:00,50.77,50.79,50.73,50.75,77800.0,32.9123,32.9253,32.8864,32.8994,77800.0
2006-02-22 13:05:00,50.74,50.75,50.71,50.75,17000.0,32.8929,32.8994,32.8734,32.8994,17000.0
2006-02-22 13:10:00,50.74,50.76,50.74,50.75,14800.0,32.8929,32.9058,32.8929,32.8994,14800.0
2006-02-22 13:15:00,50.75,50.76,50.74,50.75,30200.0,32.8994,32.9058,32.8929,32.8994,30200.0
2006-02-22 13:20:00,50.75,50.82,50.74,50.82,33500.0,32.8994,32.9447,32.8929,32.9447,33500.0
2006-02-22 13:25:00,50.82,50.87,50.82,50.85,9800.0,32.9447,32.9772,32.9447,32.9642,9800.0
2006-02-22 13:30:00,50.85,50.86,50.77,50.78,33900.0,32.9642,32.9707,32.9123,32.9188,33900.0
2006-02-22 13:35:00,50.78,50.78,50.68,50.71,55300.0,32.9188,32.9188,32.854,32.8734,55300.0
2006-02-22 13:40:00,50.7,50.71,50.6,50.62,35100.0,32.867,32.8734,32.8021,32.8151,35100.0
2006-02-22 13:45:00,50.62,50.75,50.62,50.75,22800.0,32.8151,32.8994,32.8151,32.8994,22800.0
2006-02-22 13:50:00,50.74,50.79,50.74,50.79,12500.0,32.8929,32.9253,32.8929,32.9253,12500.0
2006-02-22 13:55:00,50.79,50.83,50.79,50.81,31600.0,32.9253,32.9512,32.9253,32.9383,31600.0
2006-02-22 14:00:00,50.8,50.82,50.77,50.82,35200.0,32.9318,32.9447,32.9123,32.9447,35200.0
2006-02-22 14:05:00,50.81,50.82,50.79,50.81,13500.0,32.9383,32.9447,32.9253,32.9383,13500.0
2006-02-22 14:10:00,50.81,50.82,50.79,50.8,15100.0,32.9383,32.9447,32.9253,32.9318,15100.0
2006-02-22 14:15:00,50.8,50.8,50.76,50.78,206600.0,32.9318,32.9318,32.9058,32.9188,206600.0
2006-02-22 14:20:00,50.79,50.8,50.77,50.8,15200.0,32.9253,32.9318,32.9123,32.9318,15200.0
2006-02-22 14:25:00,50.8,50.8,50.75,50.77,23300.0,32.9318,32.9318,32.8994,32.9123,23300.0
2006-02-22 14:30:00,50.77,50.88,50.76,50.84,170500.0,32.9123,32.9836,32.9058,32.9577,170500.0
2006-02-22 14:35:00,50.83,50.83,50.79,50.79,15200.0,32.9512,32.9512,32.9253,32.9253,15200.0
2006-02-22 14:40:00,50.8,50.85,50.75,50.82,157200.0,32.9318,32.9642,32.8994,32.9447,157200.0
2006-02-22 14:45:00,50.81,50.84,50.78,50.84,48500.0,32.9383,32.9577,32.9188,32.9577,48500.0
2006-02-22 14:50:00,50.83,50.85,50.77,50.8,19800.0,32.9512,32.9642,32.9123,32.9318,19800.0
2006-02-22 14:55:00,50.8,50.86,50.8,50.86,28300.0,32.9318,32.9707,32.9318,32.9707,28300.0
2006-02-22 15:00:00,50.86,50.9,50.85,50.9,25700.0,32.9707,32.9966,32.9642,32.9966,25700.0
2006-02-22 15:05:00,50.9,50.9,50.81,50.81,18700.0,32.9966,32.9966,32.9383,32.9383,18700.0
2006-02-22 15:10:00,50.81,50.81,50.7,50.79,26000.0,32.9383,32.9383,32.867,32.9253,26000.0
2006-02-22 15:15:00,50.77,50.85,50.72,50.84,20900.0,32.9123,32.9642,32.8799,32.9577,20900.0
2006-02-22 15:20:00,50.88,50.9,50.85,50.88,47500.0,32.9836,32.9966,32.9642,32.9836,47500.0
2006-02-22 15:25:00,50.86,50.88,50.84,50.85,9500.0,32.9707,32.9836,32.9577,32.9642,9500.0
2006-02-22 15:30:00,50.85,50.86,50.82,50.85,36700.0,32.9642,32.9707,32.9447,32.9642,36700.0
2006-02-22 15:35:00,50.85,50.85,50.78,50.82,34900.0,32.9642,32.9642,32.9188,32.9447,34900.0
2006-02-22 15:40:00,50.83,50.86,50.82,50.83,18000.0,32.9512,32.9707,32.9447,32.9512,18000.0
2006-02-22 15:45:00,50.82,50.85,50.82,50.84,18500.0,32.9447,32.9642,32.9447,32.9577,18500.0
2006-02-22 15:50:00,50.84,50.85,50.74,50.76,56500.0,32.9577,32.9642,32.8929,32.9058,56500.0
2006-02-22 15:55:00,50.76,50.82,50.74,50.8,31700.0,32.9058,32.9447,32.8929,32.9318,31700.0
2006-02-23 09:30:00,50.99,51.0,50.9,50.9,52500.0,33.0549,33.0614,32.9966,32.9966,52500.0
2006-02-23 09:35:00,50.89,50.99,50.83,50.94,19200.0,32.9901,33.0549,32.9512,33.0225,19200.0
2006-02-23 09:40:00,50.94,50.94,50.52,50.55,39300.0,33.0225,33.0225,32.7503,32.7697,39300.0
2006-02-23 09:45:00,50.63,50.63,50.45,50.55,22900.0,32.8216,32.8216,32.7049,32.7697,22900.0
2006-02-23 09:50:00,50.52,50.55,50.32,50.33,13600.0,32.7503,32.7697,32.6206,32.6271,13600.0
2006-02-23 09:55:00,50.33,50.41,50.27,50.31,18300.0,32.6271,32.679,32.5882,32.6141,18300.0
2006-02-23 10:00:00,50.31,50.38,50.25,50.38,23900.0,32.6141,32.6595,32.5752,32.6595,23900.0
2006-02-23 10:05:00,50.35,50.45,50.31,50.45,29400.0,32.6401,32.7049,32.6141,32.7049,29400.0
2006-02-23 10:10:00,50.4,50.47,50.4,50.43,14700.0,32.6725,32.7178,32.6725,32.6919,14700.0
2006-02-23 10:15:00,50.42,50.44,50.35,50.37,7800.0,32.6854,32.6984,32.6401,32.653,7800.0
2006-02-23 10:20:00,50.39,50.49,50.37,50.49,13100.0,32.666,32.7308,32.653,32.7308,13100.0
2006-02-23 10:25:00,50.48,50.55,50.48,50.51,14500.0,32.7243,32.7697,32.7243,32.7438,14500.0
2006-02-23 10:30:00,50.5,50.54,50.47,50.51,18500.0,32.7373,32.7632,32.7178,32.7438,18500.0
2006-02-23 10:35:00,50.51,50.68,50.51,50.59,25800.0,32.7438,32.854,32.7438,32.7956,25800.0
2006-02-23 10:40:00,50.59,50.62,50.47,50.47,19200.0,32.7956,32.8151,32.7178,32.7178,19200.0
2006-02-23 10:45:00,50.45,50.49,50.41,50.45,12300.0,32.7049,32.7308,32.679,32.7049,12300.0
2006-02-23 10:50:00,50.47,50.47,50.37,50.46,43400.0,32.7178,32.7178,32.653,32.7114,43400.0
2006-02-23 10:55:00,50.46,50.5,50.44,50.49,13200.0,32.7114,32.7373,32.6984,32.7308,13200.0
2006-02-23 11:00:00,50.5,50.53,50.44,50.49,41300.0,32.7373,32.7567,32.6984,32.7308,41300.0
2006-02-23 11:05:00,50.45,50.5,50.45,50.48,10100.0,32.7049,32.7373,32.7049,32.7243,10100.0
2006-02-23 11:10:00,50.5,50.67,50.5,50.63,16300.0,32.7373,32.8475,32.7373,32.8216,16300.0
2006-02-23 11:15:00,50.62,50.65,50.59,50.65,25100.0,32.8151,32.8345,32.7956,32.8345,25100.0
2006-02-23 11:20:00,50.63,50.65,50.58,50.6,21300.0,32.8216,32.8345,32.7892,32.8021,21300.0
2006-02-23 11:25:00,50.61,50.73,50.61,50.63,16900.0,32.8086,32.8864,32.8086,32.8216,16900.0
2006-02-23 11:30:00,50.64,50.71,50.64,50.65,6600.0,32.8281,32.8734,32.8281,32.8345,6600.0
2006-02-23 11:35:00,50.65,50.67,50.63,50.65,10200.0,32.8345,32.8475,32.8216,32.8345,10200.0
2006-02-23 11:40:00,50.67,50.73,50.65,50.68,10100.0,32.8475,32.8864,32.8345,32.854,10100.0
2006-02-23 11:45:00,50.68,50.68,50.6,50.6,7400.0,32.854,32.854,32.8021,32.8021,7400.0
2006-02-23 11:50:00,50.61,50.62,50.59,50.62,8500.0,32.8086,32.8151,32.7956,32.8151,8500.0
2006-02-23 11:55:00,50.64,50.66,50.6,50.6,11800.0,32.8281,32.841,32.8021,32.8021,11800.0
2006-02-23 12:00:00,50.6,50.63,50.59,50.61,7200.0,32.8021,32.8216,32.7956,32.8086,7200.0
2006-02-23 12:05:00,50.61,50.63,50.61,50.63,19700.0,32.8086,32.8216,32.8086,32.8216,19700.0
2006-02-23 12:10:00,50.62,50.64,50.59,50.64,8400.0,32.8151,32.8281,32.7956,32.8281,8400.0
2006-02-23 12:15:00,50.62,50.64,50.61,50.64,4300.0,32.8151,32.8281,32.8086,32.8281,4300.0
2006-02-23 12:20:00,50.63,50.67,50.63,50.65,48300.0,32.8216,32.8475,32.8216,32.8345,48300.0
2006-02-23 12:25:00,50.65,50.72,50.65,50.68,23400.0,32.8345,32.8799,32.8345,32.854,23400.0
2006-02-23 12:30:00,50.68,50.87,50.67,50.86,11200.0,32.854,32.9772,32.8475,32.9707,11200.0
2006-02-23 12:35:00,50.85,50.92,50.82,50.88,8400.0,32.9642,33.0096,32.9447,32.9836,8400.0
2006-02-23 12:40:00,50.87,50.92,50.87,50.87,27800.0,32.9772,33.0096,32.9772,32.9772,27800.0
2006-02-23 12:45:00,50.89,50.89,50.78,50.85,19000.0,32.9901,32.9901,32.9188,32.9642,19000.0
2006-02-23 12:50:00,50.84,50.85,50.76,50.76,6200.0,32.9577,32.9642,32.9058,32.9058,6200.0
2006-02-23 12:55:00,50.77,50.81,50.73,50.81,48200.0,32.9123,32.9383,32.8864,32.9383,48200.0
2006-02-23 13:00:00,50.81,50.84,50.81,50.84,2800.0,32.9383,32.9577,32.9383,32.9577,2800.0
2006-02-23 13:05:00,50.85,50.85,50.84,50.85,13700.0,32.9642,32.9642,32.9577,32.9642,13700.0
2006-02-23 13:10:00,50.84,50.85,50.83,50.83,7500.0,32.9577,32.9642,32.9512,32.9512,7500.0
2006-02-23 13:15:00,50.83,50.84,50.82,50.82,10400.0,32.9512,32.9577,32.9447,32.9447,10400.0
2006-02-23 13:20:00,50.81,50.83,50.8,50.8,8300.0,32.9383,32.9512,32.9318,32.9318,8300.0
2006-02-23 13:25:00,50.8,50.8,50.77,50.79,3900.0,32.9318,32.9318,32.9123,32.9253,3900.0
2006-02-23 13:30:00,50.79,50.84,50.79,50.8,8400.0,32.9253,32.9577,32.9253,32.9318,8400.0
2006-02-23 13:35:00,50.82,50.82,50.78,50.79,3300.0,32.9447,32.9447,32.9188,32.9253,3300.0
2006-02-23 13:40:00,50.78,50.78,50.75,50.76,36000.0,32.9188,32.9188,32.8994,32.9058,36000.0
2006-02-23 13:45:00,50.78,50.81,50.78,50.81,14000.0,32.9188,32.9383,32.9188,32.9383,14000.0
2006-02-23 13:50:00,50.81,50.81,50.77,50.8,12800.0,32.9383,32.9383,32.9123,32.9318,12800.0
2006-02-23 13:55:00,50.8,50.81,50.79,50.8,5400.0,32.9318,32.9383,32.9253,32.9318,5400.0
2006-02-23 14:00:00,50.8,50.82,50.79,50.79,6300.0,32.9318,32.9447,32.9253,32.9253,6300.0
2006-02-23 14:05:00,50.78,50.8,50.78,50.79,7400.0,32.9188,32.9318,32.9188,32.9253,7400.0
2006-02-23 14:10:00,50.8,50.8,50.76,50.76,10700.0,32.9318,32.9318,32.9058,32.9058,10700.0
2006-02-23 14:15:00,50.74,50.74,50.67,50.69,21300.0,32.8929,32.8929,32.8475,32.8605,21300.0
2006-02-23 14:20:00,50.68,50.7,50.66,50.69,11200.0,32.854,32.867,32.841,32.8605,11200.0
2006-02-23 14:25:00,50.69,50.75,50.69,50.73,32800.0,32.8605,32.8994,32.8605,32.8864,32800.0
2006-02-23 14:30:00,50.73,50.73,50.67,50.67,5300.0,32.8864,32.8864,32.8475,32.8475,5300.0
2006-02-23 14:35:00,50.68,50.75,50.67,50.74,23000.0,32.854,32.8994,32.8475,32.8929,23000.0
2006-02-23 14:40:00,50.74,50.77,50.72,50.75,9300.0,32.8929,32.9123,32.8799,32.8994,9300.0
2006-02-23 14:45:00,50.75,50.83,50.75,50.81,32600.0,32.8994,32.9512,32.8994,32.9383,32600.0
2006-02-23 14:50:00,50.8,50.82,50.78,50.78,32400.0,32.9318,32.9447,32.9188,32.9188,32400.0
2006-02-23 14:55:00,50.78,50.78,50.73,50.76,21600.0,32.9188,32.9188,32.8864,32.9058,21600.0
2006-02-23 15:00:00,50.75,50.75,50.67,50.67,17800.0,32.8994,32.8994,32.8475,32.8475,17800.0
2006-02-23 15:05:00,50.67,50.77,50.67,50.67,44200.0,32.8475,32.9123,32.8475,32.8475,44200.0
2006-02-23 15:10:00,50.67,50.68,50.61,50.64,44000.0,32.8475,32.854,32.8086,32.8281,44000.0
2006-02-23 15:15:00,50.65,50.71,50.63,50.64,18300.0,32.8345,32.8734,32.8216,32.8281,18300.0
2006-02-23 15:20:00,50.64,50.66,50.57,50.66,17000.0,32.8281,32.841,32.7827,32.841,17000.0
2006-02-23 15:25:00,50.64,50.64,50.51,50.54,19400.0,32.8281,32.8281,32.7438,32.7632,19400.0
2006-02-23 15:30:00,50.53,50.54,50.45,50.45,8800.0,32.7567,32.7632,32.7049,32.7049,8800.0
2006-02-23 15:35:00,50.46,50.46,50.4,50.45,57000.0,32.7114,32.7114,32.6725,32.7049,57000.0
2006-02-23 15:40:00,50.44,50.44,50.3,50.31,18500.0,32.6984,32.6984,32.6076,32.6141,18500.0
2006-02-23 15:45:00,50.3,50.31,50.27,50.28,40700.0,32.6076,32.6141,32.5882,32.5947,40700.0
2006-02-23 15:50:00,50.28,50.31,50.26,50.28,52200.0,32.5947,32.6141,32.5817,32.5947,52200.0
2006-02-23 15:55:00,50.28,50.34,50.27,50.31,50700.0,32.5947,32.6336,32.5882,32.6141,50700.0
2006-02-24 09:30:00,49.98,50.0,49.92,49.99,63400.0,32.4002,32.4132,32.3613,32.4067,63400.0
2006-02-24 09:35:00,49.99,50.0,49.8,49.8,15300.0,32.4067,32.4132,32.2835,32.2835,15300.0
2006-02-24 09:40:00,49.82,50.23,49.78,50.22,15200.0,32.2965,32.5623,32.2705,32.5558,15200.0
2006-02-24 09:45:00,50.22,50.23,49.82,50.08,31200.0,32.5558,32.5623,32.2965,32.465,31200.0
2006-02-24 09:50:00,50.1,50.12,49.95,49.98,26800.0,32.478,32.491,32.3808,32.4002,26800.0
2006-02-24 09:55:00,49.98,50.17,49.98,50.01,15100.0,32.4002,32.5234,32.4002,32.4196,15100.0
2006-02-24 10:00:00,49.98,50.2,49.98,50.2,10400.0,32.4002,32.5428,32.4002,32.5428,10400.0
2006-02-24 10:05:00,50.21,50.36,50.2,50.33,17000.0,32.5493,32.6465,32.5428,32.6271,17000.0
2006-02-24 10:10:00,50.35,50.43,50.33,50.39,10900.0,32.6401,32.6919,32.6271,32.666,10900.0
2006-02-24 10:15:00,50.39,50.4,50.18,50.18,11500.0,32.666,32.6725,32.5299,32.5299,11500.0
2006-02-24 10:20:00,50.19,50.25,50.15,50.24,16700.0,32.5363,32.5752,32.5104,32.5687,16700.0
2006-02-24 10:25:00,50.25,50.32,50.18,50.18,14800.0,32.5752,32.6206,32.5299,32.5299,14800.0
2006-02-24 10:30:00,50.15,50.19,50.08,50.1,12300.0,32.5104,32.5363,32.465,32.478,12300.0
2006-02-24 10:35:00,50.1,50.13,50.03,50.04,9200.0,32.478,32.4974,32.4326,32.4391,9200.0
2006-02-24 10:40:00,50.04,50.05,50.02,50.05,16900.0,32.4391,32.4456,32.4261,32.4456,16900.0
2006-02-24 10:45:00,50.05,50.05,50.0,50.0,11200.0,32.4456,32.4456,32.4132,32.4132,11200.0
2006-02-24 10:50:00,49.99,50.02,49.95,49.99,9300.0,32.4067,32.4261,32.3808,32.4067,9300.0
2006-02-24 10:55:00,49.99,50.05,49.99,50.03,22800.0,32.4067,32.4456,32.4067,32.4326,22800.0
2006-02-24 11:00:00,50.03,50.09,50.01,50.09,17100.0,32.4326,32.4715,32.4196,32.4715,17100.0
2006-02-24 11:05:00,50.08,50.08,50.0,50.01,9800.0,32.465,32.465,32.4132,32.4196,9800.0
2006-02-24 11:10:00,50.01,50.12,50.01,50.07,9200.0,32.4196,32.491,32.4196,32.4585,9200.0
2006-02-24 11:15:00,50.06,50.07,50.03,50.03,19200.0,32.4521,32.4585,32.4326,32.4326,19200.0
2006-02-24 11:20:00,50.07,50.1,50.01,50.1,23000.0,32.4585,32.478,32.4196,32.478,23000.0
2006-02-24 11:25:00,50.11,50.16,50.06,50.06,14700.0,32.4845,32.5169,32.4521,32.4521,14700.0
2006-02-24 11:30:00,50.06,50.1,50.05,50.1,5900.0,32.4521,32.478,32.4456,32.478,5900.0
2006-02-24 11:35:00,50.1,50.19,50.1,50.11,17700.0,32.478,32.5363,32.478,32.4845,17700.0
2006-02-24 11:40:00,50.13,50.17,50.06,50.08,15300.0,32.4974,32.5234,32.4521,32.465,15300.0
2006-02-24 11:45:00,50.09,50.09,50.02,50.08,7200.0,32.4715,32.4715,32.4261,32.465,7200.0
2006-02-24 11:50:00,50.06,50.1,50.06,50.08,10000.0,32.4521,32.478,32.4521,32.465,10000.0
2006-02-24 11:55:00,50.08,50.1,50.07,50.1,11200.0,32.465,32.478,32.4585,32.478,11200.0
2006-02-24 12:00:00,50.08,50.11,50.01,50.02,14600.0,32.465,32.4845,32.4196,32.4261,14600.0
2006-02-24 12:05:00,50.02,50.04,50.0,50.03,7000.0,32.4261,32.4391,32.4132,32.4326,7000.0
2006-02-24 12:10:00,50.02,50.08,50.0,50.08,8400.0,32.4261,32.465,32.4132,32.465,8400.0
2006-02-24 12:15:00,50.08,50.1,50.06,50.08,13700.0,32.465,32.478,32.4521,32.465,13700.0
2006-02-24 12:20:00,50.09,50.12,50.05,50.09,8900.0,32.4715,32.491,32.4456,32.4715,8900.0
2006-02-24 12:25:00,50.08,50.09,50.0,50.01,13200.0,32.465,32.4715,32.4132,32.4196,13200.0
2006-02-24 12:30:00,50.0,50.07,50.0,50.06,12800.0,32.4132,32.4585,32.4132,32.4521,12800.0
2006-02-24 12:35:00,50.05,50.06,50.05,50.06,10800.0,32.4456,32.4521,32.4456,32.4521,10800.0
2006-02-24 12:40:00,50.06,50.08,50.02,50.05,12100.0,32.4521,32.465,32.4261,32.4456,12100.0
2006-02-24 12:45:00,50.04,50.07,50.03,50.06,9800.0,32.4391,32.4585,32.4326,32.4521,9800.0
2006-02-24 12:50:00,50.05,50.05,50.0,50.04,14400.0,32.4456,32.4456,32.4132,32.4391,14400.0
2006-02-24 12:55:00,50.05,50.08,50.05,50.05,10700.0,32.4456,32.465,32.4456,32.4456,10700.0
2006-02-24 13:00:00,50.05,50.12,50.03,50.03,10700.0,32.4456,32.491,32.4326,32.4326,10700.0
2006-02-24 13:05:00,50.06,50.17,50.06,50.12,17700.0,32.4521,32.5234,32.4521,32.491,17700.0
2006-02-24 13:10:00,50.16,50.16,50.07,50.09,8000.0,32.5169,32.5169,32.4585,32.4715,8000.0
2006-02-24 13:15:00,50.09,50.1,50.08,50.09,4800.0,32.4715,32.478,32.465,32.4715,4800.0
2006-02-24 13:20:00,50.02,50.14,50.02,50.13,18700.0,32.4261,32.5039,32.4261,32.4974,18700.0
2006-02-24 13:25:00,50.15,50.16,50.06,50.09,32900.0,32.5104,32.5169,32.4521,32.4715,32900.0
2006-02-24 13:30:00,50.09,50.09,50.05,50.05,7000.0,32.4715,32.4715,32.4456,32.4456,7000.0
2006-02-24 13:35:00,50.06,50.12,50.05,50.12,3400.0,32.4521,32.491,32.4456,32.491,3400.0
2006-02-24 13:40:00,50.12,50.15,50.05,50.05,6000.0,32.491,32.5104,32.4456,32.4456,6000.0
2006-02-24 13:45:00,50.06,50.07,50.01,50.04,9200.0,32.4521,32.4585,32.4196,32.4391,9200.0
2006-02-24 13:50:00,50.04,50.04,49.94,49.96,19100.0,32.4391,32.4391,32.3743,32.3872,19100.0
2006-02-24 13:55:00,49.94,50.06,49.92,50.06,14900.0,32.3743,32.4521,32.3613,32.4521,14900.0
2006-02-24 14:00:00,50.05,50.17,50.05,50.16,8400.0,32.4456,32.5234,32.4456,32.5169,8400.0
2006-02-24 14:05:00,50.16,50.17,50.14,50.14,9900.0,32.5169,32.5234,32.5039,32.5039,9900.0
2006-02-24 14:10:00,50.14,50.14,50.07,50.09,11800.0,32.5039,32.5039,32.4585,32.4715,11800.0
2006-02-24 14:15:00,50.09,50.1,50.08,50.1,5000.0,32.4715,32.478,32.465,32.478,5000.0
2006-02-24 14:20:00,50.1,50.11,50.09,50.09,8100.0,32.478,32.4845,32.4715,32.4715,8100.0
2006-02-24 14:25:00,50.07,50.09,50.04,50.04,15600.0,32.4585,32.4715,32.4391,32.4391,15600.0
2006-02-24 14:30:00,50.04,50.06,50.03,50.06,18100.0,32.4391,32.4521,32.4326,32.4521,18100.0
2006-02-24 14:35:00,50.06,50.11,50.06,50.09,21200.0,32.4521,32.4845,32.4521,32.4715,21200.0
2006-02-24 14:40:00,50.1,50.15,50.08,50.12,25800.0,32.478,32.5104,32.465,32.491,25800.0
2006-02-24 14:45:00,50.13,50.18,50.11,50.18,15700.0,32.4974,32.5299,32.4845,32.5299,15700.0
2006-02-24 14:50:00,50.19,50.27,50.18,50.27,23700.0,32.5363,32.5882,32.5299,32.5882,23700.0
2006-02-24 14:55:00,50.28,50.33,50.23,50.29,21600.0,32.5947,32.6271,32.5623,32.6012,21600.0
2006-02-24 15:00:00,50.29,50.33,50.21,50.24,19500.0,32.6012,32.6271,32.5493,32.5687,19500.0
2006-02-24 15:05:00,50.24,50.26,50.17,50.19,14300.0,32.5687,32.5817,32.5234,32.5363,14300.0
2006-02-24 15:10:00,50.19,50.21,50.17,50.18,17100.0,32.5363,32.5493,32.5234,32.5299,17100.0
2006-02-24 15:15:00,50.19,50.19,50.04,50.09,23100.0,32.5363,32.5363,32.4391,32.4715,23100.0
2006-02-24 15:20:00,50.08,50.09,50.07,50.09,11700.0,32.465,32.4715,32.4585,32.4715,11700.0
2006-02-24 15:25:00,50.08,50.09,50.04,50.04,6800.0,32.465,32.4715,32.4391,32.4391,6800.0
2006-02-24 15:30:00,50.04,50.05,50.02,50.04,19500.0,32.4391,32.4456,32.4261,32.4391,19500.0
2006-02-24 15:35:00,50.05,50.05,49.98,50.0,26400.0,32.4456,32.4456,32.4002,32.4132,26400.0
2006-02-24 15:40:00,50.0,50.01,49.96,49.96,18000.0,32.4132,32.4196,32.3872,32.3872,18000.0
2006-02-24 15:45:00,49.96,49.97,49.92,49.94,26500.0,32.3872,32.3937,32.3613,32.3743,26500.0
2006-02-24 15:50:00,49.94,50.01,49.93,50.01,44200.0,32.3743,32.4196,32.3678,32.4196,44200.0
2006-02-24 15:55:00,50.02,50.02,49.99,50.0,26300.0,32.4261,32.4261,32.4067,32.4132,26300.0
2006-02-27 09:30:00,50.44,50.45,50.2,50.44,52100.0,32.6984,32.7049,32.5428,32.6984,52100.0
2006-02-27 09:35:00,50.45,50.78,50.43,50.65,41900.0,32.7049,32.9188,32.6919,32.8345,41900.0
2006-02-27 09:40:00,50.62,50.86,50.56,50.8,31400.0,32.8151,32.9707,32.7762,32.9318,31400.0
2006-02-27 09:45:00,50.79,50.93,50.72,50.91,15200.0,32.9253,33.0161,32.8799,33.0031,15200.0
2006-02-27 09:50:00,50.9,50.92,50.73,50.9,15800.0,32.9966,33.0096,32.8864,32.9966,15800.0
2006-02-27 09:55:00,50.88,51.25,50.87,51.07,45300.0,32.9836,33.2235,32.9772,33.1068,45300.0
2006-02-27 10:00:00,51.08,51.19,50.93,50.94,35700.0,33.1133,33.1846,33.0161,33.0225,35700.0
2006-02-27 10:05:00,50.95,51.01,50.94,51.0,10600.0,33.029,33.0679,33.0225,33.0614,10600.0
2006-02-27 10:10:00,50.95,51.02,50.93,50.97,15700.0,33.029,33.0744,33.0161,33.042,15700.0
2006-02-27 10:15:00,50.97,50.97,50.81,50.87,19300.0,33.042,33.042,32.9383,32.9772,19300.0
2006-02-27 10:20:00,50.84,50.96,50.82,50.96,9300.0,32.9577,33.0355,32.9447,33.0355,9300.0
2006-02-27 10:25:00,50.96,50.97,50.91,50.97,13000.0,33.0355,33.042,33.0031,33.042,13000.0
2006-02-27 10:30:00,50.97,51.09,50.97,51.07,8700.0,33.042,33.1198,33.042,33.1068,8700.0
2006-02-27 10:35:00,51.07,51.09,51.04,51.07,8600.0,33.1068,33.1198,33.0874,33.1068,8600.0
2006-02-27 10:40:00,51.08,51.15,51.07,51.15,10200.0,33.1133,33.1587,33.1068,33.1587,10200.0
2006-02-27 10:45:00,51.14,51.2,51.14,51.2,16200.0,33.1522,33.1911,33.1522,33.1911,16200.0
2006-02-27 10:50:00,51.2,51.24,51.16,51.18,15100.0,33.1911,33.217,33.1652,33.1781,15100.0
2006-02-27 10:55:00,51.19,51.2,51.08,51.08,12500.0,33.1846,33.1911,33.1133,33.1133,12500.0
2006-02-27 11:00:00,51.1,51.2,51.1,51.18,11000.0,33.1263,33.1911,33.1263,33.1781,11000.0
2006-02-27 11:05:00,51.18,51.27,51.18,51.27,18100.0,33.1781,33.2365,33.1781,33.2365,18100.0
2006-02-27 11:10:00,51.27,51.29,51.19,51.29,20900.0,33.2365,33.2494,33.1846,33.2494,20900.0
2006-02-27 11:15:00,51.3,51.3,51.15,51.19,17600.0,33.2559,33.2559,33.1587,33.1846,17600.0
2006-02-27 11:20:00,51.19,51.19,51.03,51.03,13500.0,33.1846,33.1846,33.0809,33.0809,13500.0
2006-02-27 11:25:00,51.03,51.18,51.02,51.17,20300.0,33.0809,33.1781,33.0744,33.1716,20300.0
2006-02-27 11:30:00,51.17,51.2,51.14,51.14,27300.0,33.1716,33.1911,33.1522,33.1522,27300.0
2006-02-27 11:35:00,51.14,51.19,51.09,51.13,25200.0,33.1522,33.1846,33.1198,33.1457,25200.0
2006-02-27 11:40:00,51.12,51.18,51.06,51.1,20800.0,33.1392,33.1781,33.1003,33.1263,20800.0
2006-02-27 11:45:00,51.13,51.13,51.03,51.03,12500.0,33.1457,33.1457,33.0809,33.0809,12500.0
2006-02-27 11:50:00,51.06,51.18,51.05,51.13,12700.0,33.1003,33.1781,33.0938,33.1457,12700.0
2006-02-27 11:55:00,51.14,51.22,51.14,51.19,8500.0,33.1522,33.204,33.1522,33.1846,8500.0
2006-02-27 12:00:00,51.21,51.31,51.2,51.31,27200.0,33.1976,33.2624,33.1911,33.2624,27200.0
2006-02-27 12:05:00,51.31,51.4,51.29,51.37,27900.0,33.2624,33.3207,33.2494,33.3013,27900.0
2006-02-27 12:10:00,51.36,51.4,51.31,51.31,12400.0,33.2948,33.3207,33.2624,33.2624,12400.0
2006-02-27 12:15:00,51.27,51.33,51.27,51.28,41800.0,33.2365,33.2754,33.2365,33.2429,41800.0
2006-02-27 12:20:00,51.3,51.3,51.21,51.24,11100.0,33.2559,33.2559,33.1976,33.217,11100.0
2006-02-27 12:25:00,51.24,51.26,51.17,51.21,20900.0,33.217,33.23,33.1716,33.1976,20900.0
2006-02-27 12:30:00,51.22,51.23,51.13,51.15,13300.0,33.204,33.2105,33.1457,33.1587,13300.0
2006-02-27 12:35:00,51.16,51.16,51.1,51.12,18800.0,33.1652,33.1652,33.1263,33.1392,18800.0
2006-02-27 12:40:00,51.12,51.15,51.06,51.1,14500.0,33.1392,33.1587,33.1003,33.1263,14500.0
2006-02-27 12:45:00,51.1,51.11,51.0,51.06,14500.0,33.1263,33.1327,33.0614,33.1003,14500.0
2006-02-27 12:50:00,51.03,51.09,51.01,51.09,6600.0,33.0809,33.1198,33.0679,33.1198,6600.0
2006-02-27 12:55:00,51.1,51.1,51.01,51.07,4700.0,33.1263,33.1263,33.0679,33.1068,4700.0
2006-02-27 13:00:00,51.06,51.09,51.03,51.05,5300.0,33.1003,33.1198,33.0809,33.0938,5300.0
2006-02-27 13:05:00,51.05,51.07,51.0,51.0,6400.0,33.0938,33.1068,33.0614,33.0614,6400.0
2006-02-27 13:10:00,51.02,51.05,51.0,51.01,5800.0,33.0744,33.0938,33.0614,33.0679,5800.0
2006-02-27 13:15:00,51.01,51.05,50.99,51.0,6900.0,33.0679,33.0938,33.0549,33.0614,6900.0
2006-02-27 13:20:00,51.0,51.0,50.88,50.95,17200.0,33.0614,33.0614,32.9836,33.029,17200.0
2006-02-27 13:25:00,50.94,50.94,50.84,50.85,14400.0,33.0225,33.0225,32.9577,32.9642,14400.0
2006-02-27 13:30:00,50.87,50.95,50.87,50.94,17900.0,32.9772,33.029,32.9772,33.0225,17900.0
2006-02-27 13:35:00,50.94,50.98,50.91,50.91,9300.0,33.0225,33.0485,33.0031,33.0031,9300.0
2006-02-27 13:40:00,50.93,50.98,50.89,50.96,11500.0,33.0161,33.0485,32.9901,33.0355,11500.0
2006-02-27 13:45:00,50.98,50.98,50.88,50.89,7700.0,33.0485,33.0485,32.9836,32.9901,7700.0
2006-02-27 13:50:00,50.89,50.99,50.89,50.94,15900.0,32.9901,33.0549,32.9901,33.0225,15900.0
2006-02-27 13:55:00,50.96,51.05,50.94,51.04,10400.0,33.0355,33.0938,33.0225,33.0874,10400.0
2006-02-27 14:00:00,51.04,51.12,51.03,51.11,22500.0,33.0874,33.1392,33.0809,33.1327,22500.0
2006-02-27 14:05:00,51.07,51.14,51.0,51.01,21900.0,33.1068,33.1522,33.0614,33.0679,21900.0
2006-02-27 14:10:00,51.02,51.07,50.96,51.02,19500.0,33.0744,33.1068,33.0355,33.0744,19500.0
2006-02-27 14:15:00,51.02,51.06,51.0,51.01,9000.0,33.0744,33.1003,33.0614,33.0679,9000.0
2006-02-27 14:20:00,51.0,51.04,50.95,51.01,11700.0,33.0614,33.0874,33.029,33.0679,11700.0
2006-02-27 14:25:00,51.01,51.09,51.01,51.06,4100.0,33.0679,33.1198,33.0679,33.1003,4100.0
2006-02-27 14:30:00,51.09,51.12,51.04,51.07,6400.0,33.1198,33.1392,33.0874,33.1068,6400.0
2006-02-27 14:35:00,51.06,51.07,51.02,51.04,10200.0,33.1003,33.1068,33.0744,33.0874,10200.0
2006-02-27 14:40:00,51.04,51.2,51.02,51.19,38200.0,33.0874,33.1911,33.0744,33.1846,38200.0
2006-02-27 14:45:00,51.2,51.24,51.15,51.15,20000.0,33.1911,33.217,33.1587,33.1587,20000.0
2006-02-27 14:50:00,51.16,51.22,51.16,51.18,16600.0,33.1652,33.204,33.1652,33.1781,16600.0
2006-02-27 14:55:00,51.18,51.25,51.18,51.21,42100.0,33.1781,33.2235,33.1781,33.1976,42100.0
2006-02-27 15:00:00,51.22,51.3,51.2,51.28,27700.0,33.204,33.2559,33.1911,33.2429,27700.0
2006-02-27 15:05:00,51.28,51.33,51.26,51.26,41100.0,33.2429,33.2754,33.23,33.23,41100.0
2006-02-27 15:10:00,51.26,51.33,51.2,51.2,29700.0,33.23,33.2754,33.1911,33.1911,29700.0
2006-02-27 15:15:00,51.21,51.3,51.19,51.25,34900.0,33.1976,33.2559,33.1846,33.2235,34900.0
2006-02-27 15:20:00,51.25,51.29,51.23,51.28,51700.0,33.2235,33.2494,33.2105,33.2429,51700.0
2006-02-27 15:25:00,51.28,51.33,51.27,51.3,40100.0,33.2429,33.2754,33.2365,33.2559,40100.0
2006-02-27 15:30:00,51.31,51.39,51.28,51.33,37200.0,33.2624,33.3143,33.2429,33.2754,37200.0
2006-02-27 15:35:00,51.34,51.37,51.3,51.3,33400.0,33.2818,33.3013,33.2559,33.2559,33400.0
2006-02-27 15:40:00,51.3,51.34,51.28,51.32,31900.0,33.2559,33.2818,33.2429,33.2689,31900.0
2006-02-27 15:45:00,51.33,51.34,51.23,51.24,41100.0,33.2754,33.2818,33.2105,33.217,41100.0
2006-02-27 15:50:00,51.24,51.3,51.2,51.27,73500.0,33.217,33.2559,33.1911,33.2365,73500.0
2006-02-27 15:55:00,51.29,51.33,51.28,51.33,55200.0,33.2494,33.2754,33.2429,33.2754,55200.0
2006-02-28 09:30:00,51.0,51.12,50.98,50.98,60400.0,33.0614,33.1392,33.0485,33.0485,60400.0
2006-02-28 09:35:00,50.94,51.05,50.94,50.96,31900.0,33.0225,33.0938,33.0225,33.0355,31900.0
2006-02-28 09:40:00,50.93,50.95,50.8,50.84,34900.0,33.0161,33.029,32.9318,32.9577,34900.0
2006-02-28 09:45:00,50.83,50.89,50.82,50.86,27700.0,32.9512,32.9901,32.9447,32.9707,27700.0
2006-02-28 09:50:00,50.85,50.87,50.71,50.8,53300.0,32.9642,32.9772,32.8734,32.9318,53300.0
2006-02-28 09:55:00,50.86,50.93,50.8,50.93,20600.0,32.9707,33.0161,32.9318,33.0161,20600.0
2006-02-28 10:00:00,50.93,50.93,50.8,50.84,34400.0,33.0161,33.0161,32.9318,32.9577,34400.0
2006-02-28 10:05:00,50.84,50.84,50.66,50.72,34100.0,32.9577,32.9577,32.841,32.8799,34100.0
2006-02-28 10:10:00,50.73,50.83,50.65,50.65,38700.0,32.8864,32.9512,32.8345,32.8345,38700.0
2006-02-28 10:15:00,50.65,50.79,50.63,50.79,19000.0,32.8345,32.9253,32.8216,32.9253,19000.0
2006-02-28 10:20:00,50.78,50.84,50.74,50.77,18800.0,32.9188,32.9577,32.8929,32.9123,18800.0
2006-02-28 10:25:00,50.77,50.98,50.77,50.93,37600.0,32.9123,33.0485,32.9123,33.0161,37600.0
2006-02-28 10:30:00,50.92,50.92,50.74,50.8,51600.0,33.0096,33.0096,32.8929,32.9318,51600.0
2006-02-28 10:35:00,50.8,50.8,50.6,50.66,45700.0,32.9318,32.9318,32.8021,32.841,45700.0
2006-02-28 10:40:00,50.67,50.7,50.61,50.68,34100.0,32.8475,32.867,32.8086,32.854,34100.0
2006-02-28 10:45:00,50.68,50.68,50.56,50.59,16900.0,32.854,32.854,32.7762,32.7956,16900.0
2006-02-28 10:50:00,50.58,50.59,50.5,50.52,15700.0,32.7892,32.7956,32.7373,32.7503,15700.0
2006-02-28 10:55:00,50.53,50.68,50.52,50.59,18400.0,32.7567,32.854,32.7503,32.7956,18400.0
2006-02-28 11:00:00,50.55,50.7,50.53,50.7,21600.0,32.7697,32.867,32.7567,32.867,21600.0
2006-02-28 11:05:00,50.67,50.73,50.66,50.7,29100.0,32.8475,32.8864,32.841,32.867,29100.0
2006-02-28 11:10:00,50.68,50.8,50.67,50.78,17000.0,32.854,32.9318,32.8475,32.9188,17000.0
2006-02-28 11:15:00,50.8,50.86,50.73,50.86,22300.0,32.9318,32.9707,32.8864,32.9707,22300.0
2006-02-28 11:20:00,50.86,50.9,50.85,50.89,20100.0,32.9707,32.9966,32.9642,32.9901,20100.0
2006-02-28 11:25:00,50.89,50.94,50.89,50.91,23400.0,32.9901,33.0225,32.9901,33.0031,23400.0
2006-02-28 11:30:00,50.9,50.94,50.88,50.94,13600.0,32.9966,33.0225,32.9836,33.0225,13600.0
2006-02-28 11:35:00,50.94,50.94,50.89,50.91,12100.0,33.0225,33.0225,32.9901,33.0031,12100.0
2006-02-28 11:40:00,50.91,50.93,50.9,50.93,16000.0,33.0031,33.0161,32.9966,33.0161,16000.0
2006-02-28 11:45:00,50.93,51.0,50.93,50.99,83800.0,33.0161,33.0614,33.0161,33.0549,83800.0
2006-02-28 11:50:00,51.0,51.1,50.99,51.07,78400.0,33.0614,33.1263,33.0549,33.1068,78400.0
2006-02-28 11:55:00,51.07,51.08,51.04,51.06,102700.0,33.1068,33.1133,33.0874,33.1003,102700.0
2006-02-28 12:00:00,51.06,51.06,50.93,50.96,34800.0,33.1003,33.1003,33.0161,33.0355,34800.0
2006-02-28 12:05:00,50.97,51.09,50.95,51.05,22300.0,33.042,33.1198,33.029,33.0938,22300.0
2006-02-28 12:10:00,51.07,51.12,51.0,51.0,23600.0,33.1068,33.1392,33.0614,33.0614,23600.0
2006-02-28 12:15:00,51.02,51.1,51.02,51.1,67400.0,33.0744,33.1263,33.0744,33.1263,67400.0
2006-02-28 12:20:00,51.09,51.09,50.99,51.0,48700.0,33.1198,33.1198,33.0549,33.0614,48700.0
2006-02-28 12:25:00,50.99,51.0,50.89,50.93,30600.0,33.0549,33.0614,32.9901,33.0161,30600.0
2006-02-28 12:30:00,50.92,51.0,50.83,50.83,41200.0,33.0096,33.0614,32.9512,32.9512,41200.0
2006-02-28 12:35:00,50.85,50.87,50.82,50.83,38800.0,32.9642,32.9772,32.9447,32.9512,38800.0
2006-02-28 12:40:00,50.83,50.95,50.83,50.9,35900.0,32.9512,33.029,32.9512,32.9966,35900.0
2006-02-28 12:45:00,50.91,50.95,50.91,50.93,16100.0,33.0031,33.029,33.0031,33.0161,16100.0
2006-02-28 12:50:00,50.94,50.96,50.9,50.94,35300.0,33.0225,33.0355,32.9966,33.0225,35300.0
2006-02-28 12:55:00,50.94,50.94,50.88,50.88,24000.0,33.0225,33.0225,32.9836,32.9836,24000.0
2006-02-28 13:00:00,50.88,50.9,50.85,50.87,30700.0,32.9836,32.9966,32.9642,32.9772,30700.0
2006-02-28 13:05:00,50.88,50.95,50.88,50.92,29400.0,32.9836,33.029,32.9836,33.0096,29400.0
2006-02-28 13:10:00,50.92,50.94,50.89,50.89,22300.0,33.0096,33.0225,32.9901,32.9901,22300.0
2006-02-28 13:15:00,50.9,50.9,50.88,50.89,32600.0,32.9966,32.9966,32.9836,32.9901,32600.0
2006-02-28 13:20:00,50.88,50.92,50.88,50.92,11600.0,32.9836,33.0096,32.9836,33.0096,11600.0
2006-02-28 13:25:00,50.92,50.95,50.91,50.95,7900.0,33.0096,33.029,33.0031,33.029,7900.0
2006-02-28 13:30:00,50.95,51.12,50.95,51.11,32600.0,33.029,33.1392,33.029,33.1327,32600.0
2006-02-28 13:35:00,51.12,51.12,50.99,50.99,14800.0,33.1392,33.1392,33.0549,33.0549,14800.0
2006-02-28 13:40:00,50.96,50.97,50.87,50.88,38100.0,33.0355,33.042,32.9772,32.9836,38100.0
2006-02-28 13:45:00,50.88,50.93,50.87,50.88,10800.0,32.9836,33.0161,32.9772,32.9836,10800.0
2006-02-28 13:50:00,50.91,50.93,50.89,50.92,13300.0,33.0031,33.0161,32.9901,33.0096,13300.0
2006-02-28 13:55:00,50.92,50.94,50.88,50.91,13500.0,33.0096,33.0225,32.9836,33.0031,13500.0
2006-02-28 14:00:00,50.9,50.93,50.85,50.91,25000.0,32.9966,33.0161,32.9642,33.0031,25000.0
2006-02-28 14:05:00,50.9,50.91,50.87,50.9,9300.0,32.9966,33.0031,32.9772,32.9966,9300.0
2006-02-28 14:10:00,50.89,50.92,50.88,50.9,14400.0,32.9901,33.0096,32.9836,32.9966,14400.0
2006-02-28 14:15:00,50.91,50.97,50.91,50.92,19400.0,33.0031,33.042,33.0031,33.0096,19400.0
2006-02-28 14:20:00,50.93,50.94,50.88,50.93,15000.0,33.0161,33.0225,32.9836,33.0161,15000.0
2006-02-28 14:25:00,50.93,50.95,50.93,50.95,9600.0,33.0161,33.029,33.0161,33.029,9600.0
2006-02-28 14:30:00,50.94,51.0,50.93,50.99,47000.0,33.0225,33.0614,33.0161,33.0549,47000.0
2006-02-28 14:35:00,50.99,51.0,50.95,50.96,29700.0,33.0549,33.0614,33.029,33.0355,29700.0
2006-02-28 14:40:00,50.96,51.0,50.96,51.0,15100.0,33.0355,33.0614,33.0355,33.0614,15100.0
2006-02-28 14:45:00,50.99,51.0,50.96,50.97,21100.0,33.0549,33.0614,33.0355,33.042,21100.0
2006-02-28 14:50:00,50.97,50.97,50.92,50.95,17400.0,33.042,33.042,33.0096,33.029,17400.0
2006-02-28 14:55:00,50.95,50.98,50.93,50.97,19500.0,33.029,33.0485,33.0161,33.042,19500.0
2006-02-28 15:00:00,50.97,50.98,50.93,50.93,29500.0,33.042,33.0485,33.0161,33.0161,29500.0
2006-02-28 15:05:00,50.93,50.97,50.91,50.95,41400.0,33.0161,33.042,33.0031,33.029,41400.0
2006-02-28 15:10:00,50.96,50.97,50.94,50.96,13300.0,33.0355,33.042,33.0225,33.0355,13300.0
2006-02-28 15:15:00,50.96,50.99,50.94,50.96,32400.0,33.0355,33.0549,33.0225,33.0355,32400.0
2006-02-28 15:20:00,50.96,51.0,50.95,51.0,27900.0,33.0355,33.0614,33.029,33.0614,27900.0
2006-02-28 15:25:00,51.0,51.04,51.0,51.02,39800.0,33.0614,33.0874,33.0614,33.0744,39800.0
2006-02-28 15:30:00,51.04,51.08,51.02,51.07,50100.0,33.0874,33.1133,33.0744,33.1068,50100.0
2006-02-28 15:35:00,51.06,51.07,51.0,51.05,32700.0,33.1003,33.1068,33.0614,33.0938,32700.0
2006-02-28 15:40:00,51.06,51.24,51.06,51.16,75600.0,33.1003,33.217,33.1003,33.1652,75600.0
2006-02-28 15:45:00,51.16,51.2,51.13,51.2,59000.0,33.1652,33.1911,33.1457,33.1911,59000.0
2006-02-28 15:50:00,51.2,51.25,51.16,51.24,96600.0,33.1911,33.2235,33.1652,33.217,96600.0
2006-02-28 15:55:00,51.24,51.3,51.21,51.21,104100.0,33.217,33.2559,33.1976,33.1976,104100.0
2006-03-01 09:30:00,51.18,51.65,51.18,51.65,32100.0,33.1781,33.4828,33.1781,33.4828,32100.0
2006-03-01 09:35:00,51.67,51.93,51.62,51.82,53200.0,33.4958,33.6643,33.4634,33.593,53200.0
2006-03-01 09:40:00,51.83,51.83,51.56,51.57,46100.0,33.5995,33.5995,33.4245,33.4309,46100.0
2006-03-01 09:45:00,51.57,51.59,51.4,51.44,34000.0,33.4309,33.4439,33.3207,33.3467,34000.0
2006-03-01 09:50:00,51.45,51.62,51.44,51.56,21800.0,33.3531,33.4634,33.3467,33.4245,21800.0
2006-03-01 09:55:00,51.56,51.61,51.46,51.59,23500.0,33.4245,33.4569,33.3596,33.4439,23500.0
2006-03-01 10:00:00,51.58,51.59,51.47,51.5,25700.0,33.4374,33.4439,33.3661,33.3856,25700.0
2006-03-01 10:05:00,51.49,51.59,51.45,51.55,27100.0,33.3791,33.4439,33.3531,33.418,27100.0
2006-03-01 10:10:00,51.55,51.56,51.42,51.45,19500.0,33.418,33.4245,33.3337,33.3531,19500.0
2006-03-01 10:15:00,51.45,51.5,51.39,51.41,8500.0,33.3531,33.3856,33.3143,33.3272,8500.0
2006-03-01 10:20:00,51.4,51.49,51.38,51.45,32900.0,33.3207,33.3791,33.3078,33.3531,32900.0
2006-03-01 10:25:00,51.46,51.48,51.41,51.46,22700.0,33.3596,33.3726,33.3272,33.3596,22700.0
2006-03-01 10:30:00,51.47,51.58,51.47,51.57,15600.0,33.3661,33.4374,33.3661,33.4309,15600.0
2006-03-01 10:35:00,51.57,51.58,51.55,51.56,22900.0,33.4309,33.4374,33.418,33.4245,22900.0
2006-03-01 10:40:00,51.57,51.76,51.57,51.76,36900.0,33.4309,33.5541,33.4309,33.5541,36900.0
2006-03-01 10:45:00,51.76,51.99,51.76,51.98,86100.0,33.5541,33.7032,33.5541,33.6967,86100.0
2006-03-01 10:50:00,51.99,52.0,51.86,51.89,101300.0,33.7032,33.7097,33.6189,33.6384,101300.0
2006-03-01 10:55:00,51.88,51.91,51.88,51.89,82500.0,33.6319,33.6513,33.6319,33.6384,82500.0
2006-03-01 11:00:00,51.9,51.91,51.85,51.85,17600.0,33.6449,33.6513,33.6125,33.6125,17600.0
2006-03-01 11:05:00,51.83,51.86,51.72,51.74,24100.0,33.5995,33.6189,33.5282,33.5411,24100.0
2006-03-01 11:10:00,51.75,51.76,51.68,51.73,17500.0,33.5476,33.5541,33.5022,33.5347,17500.0
2006-03-01 11:15:00,51.74,51.76,51.7,51.71,9800.0,33.5411,33.5541,33.5152,33.5217,9800.0
2006-03-01 11:20:00,51.7,51.71,51.63,51.65,18200.0,33.5152,33.5217,33.4698,33.4828,18200.0
2006-03-01 11:25:00,51.66,51.79,51.65,51.75,26800.0,33.4893,33.5736,33.4828,33.5476,26800.0
2006-03-01 11:30:00,51.75,51.77,51.64,51.65,32500.0,33.5476,33.5606,33.4763,33.4828,32500.0
2006-03-01 11:35:00,51.66,51.7,51.64,51.66,29800.0,33.4893,33.5152,33.4763,33.4893,29800.0
2006-03-01 11:40:00,51.65,51.66,51.55,51.58,44000.0,33.4828,33.4893,33.418,33.4374,44000.0
2006-03-01 11:45:00,51.56,51.57,51.45,51.46,42300.0,33.4245,33.4309,33.3531,33.3596,42300.0
2006-03-01 11:50:00,51.46,51.57,51.46,51.55,11900.0,33.3596,33.4309,33.3596,33.418,11900.0
2006-03-01 11:55:00,51.53,51.55,51.5,51.55,25700.0,33.405,33.418,33.3856,33.418,25700.0
2006-03-01 12:00:00,51.55,51.6,51.5,51.6,26300.0,33.418,33.4504,33.3856,33.4504,26300.0
2006-03-01 12:05:00,51.61,51.61,51.54,51.54,6500.0,33.4569,33.4569,33.4115,33.4115,6500.0
2006-03-01 12:10:00,51.54,51.62,51.53,51.61,13100.0,33.4115,33.4634,33.405,33.4569,13100.0
2006-03-01 12:15:00,51.61,51.63,51.58,51.6,12200.0,33.4569,33.4698,33.4374,33.4504,12200.0
2006-03-01 12:20:00,51.58,51.62,51.58,51.6,16700.0,33.4374,33.4634,33.4374,33.4504,16700.0
2006-03-01 12:25:00,51.61,51.65,51.61,51.65,11500.0,33.4569,33.4828,33.4569,33.4828,11500.0
2006-03-01 12:30:00,51.65,51.69,51.65,51.69,6900.0,33.4828,33.5087,33.4828,33.5087,6900.0
2006-03-01 12:35:00,51.69,51.81,51.69,51.8,22700.0,33.5087,33.5865,33.5087,33.58,22700.0
2006-03-01 12:40:00,51.81,51.85,51.8,51.85,17600.0,33.5865,33.6125,33.58,33.6125,17600.0
2006-03-01 12:45:00,51.84,51.86,51.82,51.83,11900.0,33.606,33.6189,33.593,33.5995,11900.0
2006-03-01 12:50:00,51.82,51.83,51.75,51.75,4100.0,33.593,33.5995,33.5476,33.5476,4100.0
2006-03-01 12:55:00,51.76,51.76,51.71,51.74,8500.0,33.5541,33.5541,33.5217,33.5411,8500.0
2006-03-01 13:00:00,51.74,51.77,51.74,51.76,7000.0,33.5411,33.5606,33.5411,33.5541,7000.0
2006-03-01 13:05:00,51.76,51.77,51.68,51.69,6100.0,33.5541,33.5606,33.5022,33.5087,6100.0
2006-03-01 13:10:00,51.68,51.69,51.64,51.68,9000.0,33.5022,33.5087,33.4763,33.5022,9000.0
2006-03-01 13:15:00,51.68,51.8,51.68,51.8,7700.0,33.5022,33.58,33.5022,33.58,7700.0
2006-03-01 13:20:00,51.8,51.89,51.8,51.87,26400.0,33.58,33.6384,33.58,33.6254,26400.0
2006-03-01 13:25:00,51.87,51.91,51.87,51.91,15500.0,33.6254,33.6513,33.6254,33.6513,15500.0
2006-03-01 13:30:00,51.91,51.93,51.9,51.93,9600.0,33.6513,33.6643,33.6449,33.6643,9600.0
2006-03-01 13:35:00,51.91,51.93,51.9,51.91,13400.0,33.6513,33.6643,33.6449,33.6513,13400.0
2006-03-01 13:40:00,51.92,51.94,51.91,51.93,7200.0,33.6578,33.6708,33.6513,33.6643,7200.0
2006-03-01 13:45:00,51.93,51.94,51.93,51.93,10000.0,33.6643,33.6708,33.6643,33.6643,10000.0
2006-03-01 13:50:00,51.93,51.94,51.9,51.94,10600.0,33.6643,33.6708,33.6449,33.6708,10600.0
2006-03-01 13:55:00,51.94,51.98,51.93,51.98,16400.0,33.6708,33.6967,33.6643,33.6967,16400.0
2006-03-01 14:00:00,51.98,52.0,51.89,51.91,28600.0,33.6967,33.7097,33.6384,33.6513,28600.0
2006-03-01 14:05:00,51.91,51.92,51.88,51.88,11300.0,33.6513,33.6578,33.6319,33.6319,11300.0
2006-03-01 14:10:00,51.89,51.93,51.88,51.93,13300.0,33.6384,33.6643,33.6319,33.6643,13300.0
2006-03-01 14:15:00,51.93,51.93,51.87,51.93,18700.0,33.6643,33.6643,33.6254,33.6643,18700.0
2006-03-01 14:20:00,51.93,51.98,51.93,51.97,21400.0,33.6643,33.6967,33.6643,33.6902,21400.0
2006-03-01 14:25:00,51.97,52.0,51.97,51.99,23400.0,33.6902,33.7097,33.6902,33.7032,23400.0
2006-03-01 14:30:00,51.99,52.0,51.96,51.96,20100.0,33.7032,33.7097,33.6838,33.6838,20100.0
2006-03-01 14:35:00,51.96,51.96,51.92,51.93,16700.0,33.6838,33.6838,33.6578,33.6643,16700.0
2006-03-01 14:40:00,51.94,51.98,51.93,51.95,17600.0,33.6708,33.6967,33.6643,33.6773,17600.0
2006-03-01 14:45:00,51.95,52.06,51.95,52.06,276700.0,33.6773,33.7486,33.6773,33.7486,276700.0
2006-03-01 14:50:00,52.06,52.12,52.03,52.1,16800.0,33.7486,33.7875,33.7291,33.7745,16800.0
2006-03-01 14:55:00,52.1,52.11,52.0,52.08,151800.0,33.7745,33.781,33.7097,33.7616,151800.0
2006-03-01 15:00:00,52.09,52.15,52.07,52.13,16900.0,33.768,33.8069,33.7551,33.794,16900.0
2006-03-01 15:05:00,52.13,52.14,52.08,52.1,12400.0,33.794,33.8004,33.7616,33.7745,12400.0
2006-03-01 15:10:00,52.1,52.14,52.1,52.11,19100.0,33.7745,33.8004,33.7745,33.781,19100.0
2006-03-01 15:15:00,52.11,52.15,52.1,52.15,11900.0,33.781,33.8069,33.7745,33.8069,11900.0
2006-03-01 15:20:00,52.15,52.2,52.14,52.17,25400.0,33.8069,33.8393,33.8004,33.8199,25400.0
2006-03-01 15:25:00,52.17,52.2,52.16,52.2,21600.0,33.8199,33.8393,33.8134,33.8393,21600.0
2006-03-01 15:30:00,52.2,52.2,52.15,52.16,27100.0,33.8393,33.8393,33.8069,33.8134,27100.0
2006-03-01 15:35:00,52.16,52.2,52.15,52.16,44500.0,33.8134,33.8393,33.8069,33.8134,44500.0
2006-03-01 15:40:00,52.16,52.2,52.15,52.17,22300.0,33.8134,33.8393,33.8069,33.8199,22300.0
2006-03-01 15:45:00,52.18,52.18,52.07,52.08,23600.0,33.8264,33.8264,33.7551,33.7616,23600.0
2006-03-01 15:50:00,52.09,52.16,52.07,52.09,36300.0,33.768,33.8134,33.7551,33.768,36300.0
2006-03-01 15:55:00,52.08,52.13,52.07,52.13,44000.0,33.7616,33.794,33.7551,33.794,44000.0
2006-03-02 09:30:00,52.09,52.09,52.01,52.03,38600.0,33.768,33.768,33.7162,33.7291,38600.0
2006-03-02 09:35:00,52.03,52.17,51.85,52.17,26700.0,33.7291,33.8199,33.6125,33.8199,26700.0
2006-03-02 09:40:00,52.19,52.3,51.86,51.92,28300.0,33.8329,33.9042,33.6189,33.6578,28300.0
2006-03-02 09:45:00,52.0,52.08,51.86,51.9,24000.0,33.7097,33.7616,33.6189,33.6449,24000.0
2006-03-02 09:50:00,51.89,52.24,51.89,52.2,32000.0,33.6384,33.8653,33.6384,33.8393,32000.0
2006-03-02 09:55:00,52.2,52.2,51.9,51.93,35200.0,33.8393,33.8393,33.6449,33.6643,35200.0
2006-03-02 10:00:00,51.93,51.94,51.73,51.94,29700.0,33.6643,33.6708,33.5347,33.6708,29700.0
2006-03-02 10:05:00,51.93,52.1,51.87,52.1,26500.0,33.6643,33.7745,33.6254,33.7745,26500.0
2006-03-02 10:10:00,52.1,52.15,52.0,52.07,14700.0,33.7745,33.8069,33.7097,33.7551,14700.0
2006-03-02 10:15:00,52.07,52.09,51.99,51.99,11300.0,33.7551,33.768,33.7032,33.7032,11300.0
2006-03-02 10:20:00,52.0,52.1,51.99,52.04,16500.0,33.7097,33.7745,33.7032,33.7356,16500.0
2006-03-02 10:25:00,52.0,52.13,52.0,52.06,20600.0,33.7097,33.794,33.7097,33.7486,20600.0
2006-03-02 10:30:00,52.05,52.05,51.88,51.91,33900.0,33.7421,33.7421,33.6319,33.6513,33900.0
2006-03-02 10:35:00,51.92,51.96,51.85,51.85,22500.0,33.6578,33.6838,33.6125,33.6125,22500.0
2006-03-02 10:40:00,51.85,51.95,51.85,51.9,26300.0,33.6125,33.6773,33.6125,33.6449,26300.0
2006-03-02 10:45:00,51.9,51.96,51.81,51.96,27200.0,33.6449,33.6838,33.5865,33.6838,27200.0
2006-03-02 10:50:00,51.97,51.97,51.85,51.97,74400.0,33.6902,33.6902,33.6125,33.6902,74400.0
2006-03-02 10:55:00,51.98,51.98,51.86,51.93,21000.0,33.6967,33.6967,33.6189,33.6643,21000.0
2006-03-02 11:00:00,51.95,51.95,51.8,51.85,155600.0,33.6773,33.6773,33.58,33.6125,155600.0
2006-03-02 11:05:00,51.85,51.85,51.73,51.75,19100.0,33.6125,33.6125,33.5347,33.5476,19100.0
2006-03-02 11:10:00,51.75,51.8,51.73,51.74,18400.0,33.5476,33.58,33.5347,33.5411,18400.0
2006-03-02 11:15:00,51.75,51.85,51.75,51.85,17300.0,33.5476,33.6125,33.5476,33.6125,17300.0
2006-03-02 11:20:00,51.84,51.96,51.84,51.87,23300.0,33.606,33.6838,33.606,33.6254,23300.0
2006-03-02 11:25:00,51.88,51.88,51.79,51.8,20800.0,33.6319,33.6319,33.5736,33.58,20800.0
2006-03-02 11:30:00,51.78,51.9,51.78,51.87,52100.0,33.5671,33.6449,33.5671,33.6254,52100.0
2006-03-02 11:35:00,51.88,51.91,51.82,51.82,33000.0,33.6319,33.6513,33.593,33.593,33000.0
2006-03-02 11:40:00,51.82,51.93,51.81,51.91,20600.0,33.593,33.6643,33.5865,33.6513,20600.0
2006-03-02 11:45:00,51.91,51.91,51.86,51.86,16500.0,33.6513,33.6513,33.6189,33.6189,16500.0
2006-03-02 11:50:00,51.9,51.95,51.86,51.87,25200.0,33.6449,33.6773,33.6189,33.6254,25200.0
2006-03-02 11:55:00,51.87,51.92,51.85,51.89,15200.0,33.6254,33.6578,33.6125,33.6384,15200.0
2006-03-02 12:00:00,51.9,51.93,51.89,51.93,38200.0,33.6449,33.6643,33.6384,33.6643,38200.0
2006-03-02 12:05:00,51.91,51.94,51.9,51.94,13900.0,33.6513,33.6708,33.6449,33.6708,13900.0
2006-03-02 12:10:00,51.94,51.95,51.93,51.95,14500.0,33.6708,33.6773,33.6643,33.6773,14500.0
2006-03-02 12:15:00,51.93,52.02,51.87,51.97,23300.0,33.6643,33.7227,33.6254,33.6902,23300.0
2006-03-02 12:20:00,51.98,52.03,51.89,51.92,16700.0,33.6967,33.7291,33.6384,33.6578,16700.0
2006-03-02 12:25:00,51.92,51.96,51.85,51.92,16100.0,33.6578,33.6838,33.6125,33.6578,16100.0
2006-03-02 12:30:00,51.93,52.07,51.93,52.06,16700.0,33.6643,33.7551,33.6643,33.7486,16700.0
2006-03-02 12:35:00,52.07,52.09,51.94,51.97,21500.0,33.7551,33.768,33.6708,33.6902,21500.0
2006-03-02 12:40:00,51.97,52.01,51.92,51.97,21600.0,33.6902,33.7162,33.6578,33.6902,21600.0
2006-03-02 12:45:00,51.98,52.0,51.96,51.98,13700.0,33.6967,33.7097,33.6838,33.6967,13700.0
2006-03-02 12:50:00,51.98,52.02,51.98,52.02,32100.0,33.6967,33.7227,33.6967,33.7227,32100.0
2006-03-02 12:55:00,52.01,52.02,51.99,51.99,9500.0,33.7162,33.7227,33.7032,33.7032,9500.0
2006-03-02 13:00:00,52.0,52.01,51.99,52.0,19000.0,33.7097,33.7162,33.7032,33.7097,19000.0
2006-03-02 13:05:00,52.01,52.05,51.99,52.01,9500.0,33.7162,33.7421,33.7032,33.7162,9500.0
2006-03-02 13:10:00,52.01,52.02,51.95,51.95,20700.0,33.7162,33.7227,33.6773,33.6773,20700.0
2006-03-02 13:15:00,51.95,51.99,51.88,51.91,22900.0,33.6773,33.7032,33.6319,33.6513,22900.0
2006-03-02 13:20:00,51.91,51.92,51.83,51.84,22100.0,33.6513,33.6578,33.5995,33.606,22100.0
2006-03-02 13:25:00,51.84,51.88,51.8,51.85,15600.0,33.606,33.6319,33.58,33.6125,15600.0
2006-03-02 13:30:00,51.83,51.88,51.74,51.74,23100.0,33.5995,33.6319,33.5411,33.5411,23100.0
2006-03-02 13:35:00,51.73,51.84,51.7,51.81,28000.0,33.5347,33.606,33.5152,33.5865,28000.0
2006-03-02 13:40:00,51.81,51.87,51.77,51.78,20400.0,33.5865,33.6254,33.5606,33.5671,20400.0
2006-03-02 13:45:00,51.79,51.86,51.79,51.86,19600.0,33.5736,33.6189,33.5736,33.6189,19600.0
2006-03-02 13:50:00,51.87,51.92,51.86,51.91,12200.0,33.6254,33.6578,33.6189,33.6513,12200.0
2006-03-02 13:55:00,51.91,51.91,51.89,51.9,18400.0,33.6513,33.6513,33.6384,33.6449,18400.0
2006-03-02 14:00:00,51.89,51.9,51.84,51.87,15200.0,33.6384,33.6449,33.606,33.6254,15200.0
2006-03-02 14:05:00,51.87,51.88,51.8,51.81,23500.0,33.6254,33.6319,33.58,33.5865,23500.0
2006-03-02 14:10:00,51.81,51.87,51.79,51.79,17500.0,33.5865,33.6254,33.5736,33.5736,17500.0
2006-03-02 14:15:00,51.8,51.89,51.8,51.89,20200.0,33.58,33.6384,33.58,33.6384,20200.0
2006-03-02 14:20:00,51.9,51.9,51.79,51.79,17900.0,33.6449,33.6449,33.5736,33.5736,17900.0
2006-03-02 14:25:00,51.79,51.83,51.77,51.81,15500.0,33.5736,33.5995,33.5606,33.5865,15500.0
2006-03-02 14:30:00,51.8,51.9,51.8,51.89,38500.0,33.58,33.6449,33.58,33.6384,38500.0
2006-03-02 14:35:00,51.88,51.9,51.79,51.79,22900.0,33.6319,33.6449,33.5736,33.5736,22900.0
2006-03-02 14:40:00,51.79,51.85,51.79,51.81,17800.0,33.5736,33.6125,33.5736,33.5865,17800.0
2006-03-02 14:45:00,51.81,51.82,51.78,51.8,18700.0,33.5865,33.593,33.5671,33.58,18700.0
2006-03-02 14:50:00,51.8,51.81,51.79,51.81,17000.0,33.58,33.5865,33.5736,33.5865,17000.0
2006-03-02 14:55:00,51.8,51.81,51.77,51.79,25800.0,33.58,33.5865,33.5606,33.5736,25800.0
2006-03-02 15:00:00,51.79,51.79,51.77,51.79,28500.0,33.5736,33.5736,33.5606,33.5736,28500.0
2006-03-02 15:05:00,51.79,51.83,51.76,51.82,45900.0,33.5736,33.5995,33.5541,33.593,45900.0
2006-03-02 15:10:00,51.82,51.85,51.8,51.81,32200.0,33.593,33.6125,33.58,33.5865,32200.0
2006-03-02 15:15:00,51.81,51.83,51.77,51.79,35800.0,33.5865,33.5995,33.5606,33.5736,35800.0
2006-03-02 15:20:00,51.77,51.78,51.74,51.74,19200.0,33.5606,33.5671,33.5411,33.5411,19200.0
2006-03-02 15:25:00,51.74,51.75,51.71,51.71,41100.0,33.5411,33.5476,33.5217,33.5217,41100.0
2006-03-02 15:30:00,51.71,51.74,51.6,51.66,46000.0,33.5217,33.5411,33.4504,33.4893,46000.0
2006-03-02 15:35:00,51.66,51.68,51.65,51.67,25900.0,33.4893,33.5022,33.4828,33.4958,25900.0
2006-03-02 15:40:00,51.67,51.69,51.65,51.65,41000.0,33.4958,33.5087,33.4828,33.4828,41000.0
2006-03-02 15:45:00,51.65,51.65,51.58,51.58,24600.0,33.4828,33.4828,33.4374,33.4374,24600.0
2006-03-02 15:50:00,51.58,51.6,51.54,51.55,53300.0,33.4374,33.4504,33.4115,33.418,53300.0
2006-03-02 15:55:00,51.53,51.6,51.48,51.58,134800.0,33.405,33.4504,33.3726,33.4374,134800.0
2006-03-03 09:30:00,51.51,51.51,51.2,51.47,26800.0,33.392,33.392,33.1911,33.3661,26800.0
2006-03-03 09:35:00,51.47,51.47,51.27,51.44,30400.0,33.3661,33.3661,33.2365,33.3467,30400.0
2006-03-03 09:40:00,51.44,51.45,51.24,51.34,37300.0,33.3467,33.3531,33.217,33.2818,37300.0
2006-03-03 09:45:00,51.33,51.44,51.31,51.37,23500.0,33.2754,33.3467,33.2624,33.3013,23500.0
2006-03-03 09:50:00,51.38,51.48,51.31,51.4,18400.0,33.3078,33.3726,33.2624,33.3207,18400.0
2006-03-03 09:55:00,51.4,51.54,51.36,51.5,21200.0,33.3207,33.4115,33.2948,33.3856,21200.0
2006-03-03 10:00:00,51.52,51.57,51.44,51.46,30400.0,33.3985,33.4309,33.3467,33.3596,30400.0
2006-03-03 10:05:00,51.47,51.6,51.45,51.59,15300.0,33.3661,33.4504,33.3531,33.4439,15300.0
2006-03-03 10:10:00,51.6,51.68,51.58,51.67,15600.0,33.4504,33.5022,33.4374,33.4958,15600.0
2006-03-03 10:15:00,51.69,51.78,51.62,51.76,24000.0,33.5087,33.5671,33.4634,33.5541,24000.0
2006-03-03 10:20:00,51.76,51.82,51.75,51.78,26400.0,33.5541,33.593,33.5476,33.5671,26400.0
2006-03-03 10:25:00,51.79,51.88,51.77,51.81,25600.0,33.5736,33.6319,33.5606,33.5865,25600.0
2006-03-03 10:30:00,51.8,51.93,51.8,51.9,25400.0,33.58,33.6643,33.58,33.6449,25400.0
2006-03-03 10:35:00,51.89,51.93,51.81,51.84,15500.0,33.6384,33.6643,33.5865,33.606,15500.0
2006-03-03 10:40:00,51.84,51.9,51.82,51.82,13200.0,33.606,33.6449,33.593,33.593,13200.0
2006-03-03 10:45:00,51.83,51.89,51.8,51.89,8600.0,33.5995,33.6384,33.58,33.6384,8600.0
2006-03-03 10:50:00,51.89,51.93,51.83,51.84,13700.0,33.6384,33.6643,33.5995,33.606,13700.0
2006-03-03 10:55:00,51.86,51.9,51.85,51.89,18400.0,33.6189,33.6449,33.6125,33.6384,18400.0
2006-03-03 11:00:00,51.88,51.9,51.8,51.87,24000.0,33.6319,33.6449,33.58,33.6254,24000.0
2006-03-03 11:05:00,51.87,51.92,51.87,51.9,22500.0,33.6254,33.6578,33.6254,33.6449,22500.0
2006-03-03 11:10:00,51.9,51.97,51.9,51.94,19900.0,33.6449,33.6902,33.6449,33.6708,19900.0
2006-03-03 11:15:00,51.94,51.97,51.93,51.96,18800.0,33.6708,33.6902,33.6643,33.6838,18800.0
2006-03-03 11:20:00,51.96,51.97,51.9,51.97,29200.0,33.6838,33.6902,33.6449,33.6902,29200.0
2006-03-03 11:25:00,51.95,51.99,51.9,51.91,20400.0,33.6773,33.7032,33.6449,33.6513,20400.0
2006-03-03 11:30:00,51.92,51.93,51.75,51.91,45500.0,33.6578,33.6643,33.5476,33.6513,45500.0
2006-03-03 11:35:00,51.91,51.96,51.9,51.96,16700.0,33.6513,33.6838,33.6449,33.6838,16700.0
2006-03-03 11:40:00,51.98,51.99,51.94,51.98,15500.0,33.6967,33.7032,33.6708,33.6967,15500.0
2006-03-03 11:45:00,51.99,52.08,51.99,51.99,33700.0,33.7032,33.7616,33.7032,33.7032,33700.0
2006-03-03 11:50:00,52.01,52.02,51.94,51.99,9600.0,33.7162,33.7227,33.6708,33.7032,9600.0
2006-03-03 11:55:00,52.0,52.12,52.0,52.1,12200.0,33.7097,33.7875,33.7097,33.7745,12200.0
2006-03-03 12:00:00,52.1,52.15,52.09,52.14,14700.0,33.7745,33.8069,33.768,33.8004,14700.0
2006-03-03 12:05:00,52.13,52.14,52.11,52.13,11400.0,33.794,33.8004,33.781,33.794,11400.0
2006-03-03 12:10:00,52.14,52.15,52.1,52.14,15700.0,33.8004,33.8069,33.7745,33.8004,15700.0
2006-03-03 12:15:00,52.13,52.2,52.13,52.19,18300.0,33.794,33.8393,33.794,33.8329,18300.0
2006-03-03 12:20:00,52.19,52.3,52.19,52.25,31400.0,33.8329,33.9042,33.8329,33.8718,31400.0
2006-03-03 12:25:00,52.25,52.35,52.25,52.3,31700.0,33.8718,33.9366,33.8718,33.9042,31700.0
2006-03-03 12:30:00,52.3,52.3,52.25,52.28,8400.0,33.9042,33.9042,33.8718,33.8912,8400.0
2006-03-03 12:35:00,52.28,52.3,52.25,52.3,22000.0,33.8912,33.9042,33.8718,33.9042,22000.0
2006-03-03 12:40:00,52.3,52.37,52.3,52.32,35100.0,33.9042,33.9495,33.9042,33.9171,35100.0
2006-03-03 12:45:00,52.32,52.35,52.25,52.28,44800.0,33.9171,33.9366,33.8718,33.8912,44800.0
2006-03-03 12:50:00,52.28,52.29,52.19,52.21,32400.0,33.8912,33.8977,33.8329,33.8458,32400.0
2006-03-03 12:55:00,52.2,52.21,52.2,52.21,13200.0,33.8393,33.8458,33.8393,33.8458,13200.0
2006-03-03 13:00:00,52.21,52.22,52.19,52.19,4300.0,33.8458,33.8523,33.8329,33.8329,4300.0
2006-03-03 13:05:00,52.18,52.19,52.08,52.12,37900.0,33.8264,33.8329,33.7616,33.7875,37900.0
2006-03-03 13:10:00,52.11,52.11,52.01,52.01,16200.0,33.781,33.781,33.7162,33.7162,16200.0
2006-03-03 13:15:00,52.02,52.04,51.99,52.03,12800.0,33.7227,33.7356,33.7032,33.7291,12800.0
2006-03-03 13:20:00,52.03,52.06,52.0,52.01,15000.0,33.7291,33.7486,33.7097,33.7162,15000.0
2006-03-03 13:25:00,52.02,52.15,52.02,52.13,36200.0,33.7227,33.8069,33.7227,33.794,36200.0
2006-03-03 13:30:00,52.11,52.14,52.09,52.14,8800.0,33.781,33.8004,33.768,33.8004,8800.0
2006-03-03 13:35:00,52.14,52.15,52.13,52.15,10400.0,33.8004,33.8069,33.794,33.8069,10400.0
2006-03-03 13:40:00,52.15,52.16,52.14,52.14,8300.0,33.8069,33.8134,33.8004,33.8004,8300.0
2006-03-03 13:45:00,52.15,52.17,52.12,52.12,54600.0,33.8069,33.8199,33.7875,33.7875,54600.0
2006-03-03 13:50:00,52.11,52.24,52.11,52.24,12200.0,33.781,33.8653,33.781,33.8653,12200.0
2006-03-03 13:55:00,52.24,52.24,51.93,52.15,32300.0,33.8653,33.8653,33.6643,33.8069,32300.0
2006-03-03 14:00:00,52.16,52.22,52.15,52.22,12800.0,33.8134,33.8523,33.8069,33.8523,12800.0
2006-03-03 14:05:00,52.22,52.23,52.16,52.17,6800.0,33.8523,33.8588,33.8134,33.8199,6800.0
2006-03-03 14:10:00,52.18,52.24,52.17,52.17,6500.0,33.8264,33.8653,33.8199,33.8199,6500.0
2006-03-03 14:15:00,52.18,52.23,52.14,52.14,11600.0,33.8264,33.8588,33.8004,33.8004,11600.0
2006-03-03 14:20:00,52.14,52.21,52.07,52.2,31800.0,33.8004,33.8458,33.7551,33.8393,31800.0
2006-03-03 14:25:00,52.19,52.21,52.17,52.2,6400.0,33.8329,33.8458,33.8199,33.8393,6400.0
2006-03-03 14:30:00,52.2,52.21,52.16,52.17,9700.0,33.8393,33.8458,33.8134,33.8199,9700.0
2006-03-03 14:35:00,52.19,52.21,52.16,52.19,15500.0,33.8329,33.8458,33.8134,33.8329,15500.0
2006-03-03 14:40:00,52.17,52.19,52.1,52.12,22100.0,33.8199,33.8329,33.7745,33.7875,22100.0
2006-03-03 14:45:00,52.16,52.19,52.13,52.19,14400.0,33.8134,33.8329,33.794,33.8329,14400.0
2006-03-03 14:50:00,52.19,52.23,52.19,52.21,10600.0,33.8329,33.8588,33.8329,33.8458,10600.0
2006-03-03 14:55:00,52.21,52.25,52.2,52.23,13400.0,33.8458,33.8718,33.8393,33.8588,13400.0
2006-03-03 15:00:00,52.24,52.27,52.12,52.13,24400.0,33.8653,33.8847,33.7875,33.794,24400.0
2006-03-03 15:05:00,52.15,52.18,52.07,52.11,23800.0,33.8069,33.8264,33.7551,33.781,23800.0
2006-03-03 15:10:00,52.12,52.22,52.12,52.21,16800.0,33.7875,33.8523,33.7875,33.8458,16800.0
2006-03-03 15:15:00,52.21,52.21,52.12,52.14,48300.0,33.8458,33.8458,33.7875,33.8004,48300.0
2006-03-03 15:20:00,52.15,52.15,52.05,52.14,20500.0,33.8069,33.8069,33.7421,33.8004,20500.0
2006-03-03 15:25:00,52.14,52.16,52.09,52.12,20400.0,33.8004,33.8134,33.768,33.7875,20400.0
2006-03-03 15:30:00,52.13,52.2,52.01,52.03,46800.0,33.794,33.8393,33.7162,33.7291,46800.0
2006-03-03 15:35:00,52.04,52.04,51.98,52.02,24400.0,33.7356,33.7356,33.6967,33.7227,24400.0
2006-03-03 15:40:00,52.03,52.15,52.03,52.05,21700.0,33.7291,33.8069,33.7291,33.7421,21700.0
2006-03-03 15:45:00,52.05,52.15,52.01,52.14,39500.0,33.7421,33.8069,33.7162,33.8004,39500.0
2006-03-03 15:50:00,52.13,52.15,52.0,52.09,56000.0,33.794,33.8069,33.7097,33.768,56000.0
2006-03-03 15:55:00,52.08,52.13,52.08,52.08,53300.0,33.7616,33.794,33.7616,33.7616,53300.0
2006-03-06 09:30:00,52.02,52.11,52.01,52.01,20500.0,33.7227,33.781,33.7162,33.7162,20500.0
2006-03-06 09:35:00,52.0,52.0,51.81,51.83,23700.0,33.7097,33.7097,33.5865,33.5995,23700.0
2006-03-06 09:40:00,51.82,51.87,51.63,51.7,40700.0,33.593,33.6254,33.4698,33.5152,40700.0
2006-03-06 09:45:00,51.7,51.7,51.57,51.63,20900.0,33.5152,33.5152,33.4309,33.4698,20900.0
2006-03-06 09:50:00,51.62,51.69,51.54,51.67,33200.0,33.4634,33.5087,33.4115,33.4958,33200.0
2006-03-06 09:55:00,51.68,51.7,51.56,51.62,17500.0,33.5022,33.5152,33.4245,33.4634,17500.0
2006-03-06 10:00:00,51.62,51.71,51.59,51.71,28500.0,33.4634,33.5217,33.4439,33.5217,28500.0
2006-03-06 10:05:00,51.71,51.72,51.57,51.58,21800.0,33.5217,33.5282,33.4309,33.4374,21800.0
2006-03-06 10:10:00,51.6,51.71,51.6,51.65,16100.0,33.4504,33.5217,33.4504,33.4828,16100.0
2006-03-06 10:15:00,51.65,51.72,51.65,51.72,13100.0,33.4828,33.5282,33.4828,33.5282,13100.0
2006-03-06 10:20:00,51.72,51.86,51.64,51.64,20800.0,33.5282,33.6189,33.4763,33.4763,20800.0
2006-03-06 10:25:00,51.61,51.67,51.61,51.64,19100.0,33.4569,33.4958,33.4569,33.4763,19100.0
2006-03-06 10:30:00,51.63,51.7,51.61,51.67,17300.0,33.4698,33.5152,33.4569,33.4958,17300.0
2006-03-06 10:35:00,51.68,51.71,51.65,51.69,9800.0,33.5022,33.5217,33.4828,33.5087,9800.0
2006-03-06 10:40:00,51.7,51.91,51.7,51.91,24200.0,33.5152,33.6513,33.5152,33.6513,24200.0
2006-03-06 10:45:00,51.88,51.98,51.83,51.87,24900.0,33.6319,33.6967,33.5995,33.6254,24900.0
2006-03-06 10:50:00,51.87,51.92,51.85,51.91,15100.0,33.6254,33.6578,33.6125,33.6513,15100.0
2006-03-06 10:55:00,51.89,51.89,51.79,51.85,20500.0,33.6384,33.6384,33.5736,33.6125,20500.0
2006-03-06 11:00:00,51.85,51.92,51.85,51.92,20500.0,33.6125,33.6578,33.6125,33.6578,20500.0
2006-03-06 11:05:00,51.93,51.95,51.87,51.89,7700.0,33.6643,33.6773,33.6254,33.6384,7700.0
2006-03-06 11:10:00,51.87,51.89,51.8,51.81,58800.0,33.6254,33.6384,33.58,33.5865,58800.0
2006-03-06 11:15:00,51.8,51.84,51.8,51.8,23600.0,33.58,33.606,33.58,33.58,23600.0
2006-03-06 11:20:00,51.8,51.87,51.79,51.83,53800.0,33.58,33.6254,33.5736,33.5995,53800.0
2006-03-06 11:25:00,51.84,51.86,51.82,51.85,40700.0,33.606,33.6189,33.593,33.6125,40700.0
2006-03-06 11:30:00,51.85,51.88,51.77,51.85,13400.0,33.6125,33.6319,33.5606,33.6125,13400.0
2006-03-06 11:35:00,51.87,51.93,51.83,51.87,24400.0,33.6254,33.6643,33.5995,33.6254,24400.0
2006-03-06 11:40:00,51.88,51.88,51.8,51.86,34900.0,33.6319,33.6319,33.58,33.6189,34900.0
2006-03-06 11:45:00,51.86,51.87,51.73,51.74,27200.0,33.6189,33.6254,33.5347,33.5411,27200.0
2006-03-06 11:50:00,51.74,51.8,51.69,51.8,33500.0,33.5411,33.58,33.5087,33.58,33500.0
2006-03-06 11:55:00,51.79,51.83,51.78,51.83,8900.0,33.5736,33.5995,33.5671,33.5995,8900.0
2006-03-06 12:00:00,51.83,51.83,51.78,51.8,10300.0,33.5995,33.5995,33.5671,33.58,10300.0
2006-03-06 12:05:00,51.8,51.81,51.73,51.73,12700.0,33.58,33.5865,33.5347,33.5347,12700.0
2006-03-06 12:10:00,51.72,51.76,51.68,51.69,22800.0,33.5282,33.5541,33.5022,33.5087,22800.0
2006-03-06 12:15:00,51.68,51.74,51.68,51.72,16200.0,33.5022,33.5411,33.5022,33.5282,16200.0
2006-03-06 12:20:00,51.72,51.72,51.69,51.71,9800.0,33.5282,33.5282,33.5087,33.5217,9800.0
2006-03-06 12:25:00,51.72,51.76,51.71,51.73,11100.0,33.5282,33.5541,33.5217,33.5347,11100.0
2006-03-06 12:30:00,51.73,51.74,51.71,51.71,7000.0,33.5347,33.5411,33.5217,33.5217,7000.0
2006-03-06 12:35:00,51.71,51.75,51.7,51.73,10200.0,33.5217,33.5476,33.5152,33.5347,10200.0
2006-03-06 12:40:00,51.73,51.76,51.7,51.72,20300.0,33.5347,33.5541,33.5152,33.5282,20300.0
2006-03-06 12:45:00,51.72,51.77,51.7,51.76,18600.0,33.5282,33.5606,33.5152,33.5541,18600.0
2006-03-06 12:50:00,51.77,51.82,51.76,51.77,16600.0,33.5606,33.593,33.5541,33.5606,16600.0
2006-03-06 12:55:00,51.8,51.81,51.76,51.77,13900.0,33.58,33.5865,33.5541,33.5606,13900.0
2006-03-06 13:00:00,51.79,51.85,51.79,51.83,69800.0,33.5736,33.6125,33.5736,33.5995,69800.0
2006-03-06 13:05:00,51.82,51.85,51.82,51.84,19800.0,33.593,33.6125,33.593,33.606,19800.0
2006-03-06 13:10:00,51.83,51.86,51.81,51.85,19200.0,33.5995,33.6189,33.5865,33.6125,19200.0
2006-03-06 13:15:00,51.86,51.86,51.78,51.83,10500.0,33.6189,33.6189,33.5671,33.5995,10500.0
2006-03-06 13:20:00,51.84,51.84,51.77,51.8,10300.0,33.606,33.606,33.5606,33.58,10300.0
2006-03-06 13:25:00,51.78,51.83,51.75,51.75,59400.0,33.5671,33.5995,33.5476,33.5476,59400.0
2006-03-06 13:30:00,51.77,51.8,51.7,51.77,60500.0,33.5606,33.58,33.5152,33.5606,60500.0
2006-03-06 13:35:00,51.77,51.8,51.65,51.77,74400.0,33.5606,33.58,33.4828,33.5606,74400.0
2006-03-06 13:40:00,51.77,51.8,51.77,51.78,83400.0,33.5606,33.58,33.5606,33.5671,83400.0
2006-03-06 13:45:00,51.79,51.79,51.73,51.74,12700.0,33.5736,33.5736,33.5347,33.5411,12700.0
2006-03-06 13:50:00,51.74,51.76,51.65,51.67,14900.0,33.5411,33.5541,33.4828,33.4958,14900.0
2006-03-06 13:55:00,51.66,51.79,51.66,51.77,16600.0,33.4893,33.5736,33.4893,33.5606,16600.0
2006-03-06 14:00:00,51.75,51.75,51.67,51.72,20900.0,33.5476,33.5476,33.4958,33.5282,20900.0
2006-03-06 14:05:00,51.72,51.72,51.57,51.61,80200.0,33.5282,33.5282,33.4309,33.4569,80200.0
2006-03-06 14:10:00,51.61,51.65,51.45,51.5,49700.0,33.4569,33.4828,33.3531,33.3856,49700.0
2006-03-06 14:15:00,51.45,51.51,51.43,51.44,34400.0,33.3531,33.392,33.3402,33.3467,34400.0
2006-03-06 14:20:00,51.45,51.46,51.28,51.3,44100.0,33.3531,33.3596,33.2429,33.2559,44100.0
2006-03-06 14:25:00,51.29,51.46,51.27,51.45,50800.0,33.2494,33.3596,33.2365,33.3531,50800.0
2006-03-06 14:30:00,51.45,51.51,51.43,51.48,29600.0,33.3531,33.392,33.3402,33.3726,29600.0
2006-03-06 14:35:00,51.48,51.57,51.48,51.57,17200.0,33.3726,33.4309,33.3726,33.4309,17200.0
2006-03-06 14:40:00,51.56,51.6,51.49,51.6,31300.0,33.4245,33.4504,33.3791,33.4504,31300.0
2006-03-06 14:45:00,51.6,51.67,51.6,51.66,23000.0,33.4504,33.4958,33.4504,33.4893,23000.0
2006-03-06 14:50:00,51.64,51.65,51.55,51.6,37800.0,33.4763,33.4828,33.418,33.4504,37800.0
2006-03-06 14:55:00,51.62,51.65,51.61,51.65,13000.0,33.4634,33.4828,33.4569,33.4828,13000.0
2006-03-06 15:00:00,51.64,51.68,51.58,51.66,22500.0,33.4763,33.5022,33.4374,33.4893,22500.0
2006-03-06 15:05:00,51.66,51.7,51.62,51.67,26300.0,33.4893,33.5152,33.4634,33.4958,26300.0
2006-03-06 15:10:00,51.68,51.7,51.66,51.67,14500.0,33.5022,33.5152,33.4893,33.4958,14500.0
2006-03-06 15:15:00,51.67,51.78,51.67,51.73,17700.0,33.4958,33.5671,33.4958,33.5347,17700.0
2006-03-06 15:20:00,51.76,51.83,51.7,51.7,54700.0,33.5541,33.5995,33.5152,33.5152,54700.0
2006-03-06 15:25:00,51.71,51.72,51.69,51.7,20200.0,33.5217,33.5282,33.5087,33.5152,20200.0
2006-03-06 15:30:00,51.7,51.72,51.66,51.67,24100.0,33.5152,33.5282,33.4893,33.4958,24100.0
2006-03-06 15:35:00,51.65,51.7,51.65,51.65,22500.0,33.4828,33.5152,33.4828,33.4828,22500.0
2006-03-06 15:40:00,51.65,51.67,51.59,51.63,34900.0,33.4828,33.4958,33.4439,33.4698,34900.0
2006-03-06 15:45:00,51.63,51.67,51.63,51.65,29500.0,33.4698,33.4958,33.4698,33.4828,29500.0
2006-03-06 15:50:00,51.65,51.66,51.62,51.64,46300.0,33.4828,33.4893,33.4634,33.4763,46300.0
2006-03-06 15:55:00,51.63,51.68,51.62,51.67,52800.0,33.4698,33.5022,33.4634,33.4958,52800.0
2006-03-07 09:30:00,51.35,51.53,51.27,51.35,58200.0,33.2883,33.405,33.2365,33.2883,58200.0
2006-03-07 09:35:00,51.34,51.4,51.18,51.18,31900.0,33.2818,33.3207,33.1781,33.1781,31900.0
2006-03-07 09:40:00,51.18,51.21,51.0,51.1,73900.0,33.1781,33.1976,33.0614,33.1263,73900.0
2006-03-07 09:45:00,51.18,51.2,51.0,51.05,31400.0,33.1781,33.1911,33.0614,33.0938,31400.0
2006-03-07 09:50:00,51.04,51.05,50.99,50.99,40600.0,33.0874,33.0938,33.0549,33.0549,40600.0
2006-03-07 09:55:00,51.01,51.08,51.0,51.01,26300.0,33.0679,33.1133,33.0614,33.0679,26300.0
2006-03-07 10:00:00,51.01,51.11,50.99,51.0,25400.0,33.0679,33.1327,33.0549,33.0614,25400.0
2006-03-07 10:05:00,50.99,51.09,50.98,51.08,38300.0,33.0549,33.1198,33.0485,33.1133,38300.0
2006-03-07 10:10:00,51.07,51.2,51.07,51.18,17900.0,33.1068,33.1911,33.1068,33.1781,17900.0
2006-03-07 10:15:00,51.19,51.24,51.15,51.18,27700.0,33.1846,33.217,33.1587,33.1781,27700.0
2006-03-07 10:20:00,51.2,51.21,51.11,51.15,45500.0,33.1911,33.1976,33.1327,33.1587,45500.0
2006-03-07 10:25:00,51.16,51.19,51.11,51.15,25200.0,33.1652,33.1846,33.1327,33.1587,25200.0
2006-03-07 10:30:00,51.15,51.16,51.1,51.1,12500.0,33.1587,33.1652,33.1263,33.1263,12500.0
2006-03-07 10:35:00,51.11,51.11,51.01,51.07,12600.0,33.1327,33.1327,33.0679,33.1068,12600.0
2006-03-07 10:40:00,51.1,51.12,51.04,51.12,6800.0,33.1263,33.1392,33.0874,33.1392,6800.0
2006-03-07 10:45:00,51.12,51.12,50.98,50.98,10000.0,33.1392,33.1392,33.0485,33.0485,10000.0
2006-03-07 10:50:00,50.98,55.05,50.96,50.96,234900.0,33.0485,35.6869,33.0355,33.0355,234900.0
2006-03-07 10:55:00,50.97,50.97,50.87,50.87,23000.0,33.042,33.042,32.9772,32.9772,23000.0
2006-03-07 11:00:00,50.87,50.87,50.73,50.77,69100.0,32.9772,32.9772,32.8864,32.9123,69100.0
2006-03-07 11:05:00,50.77,50.87,50.76,50.87,38200.0,32.9123,32.9772,32.9058,32.9772,38200.0
2006-03-07 11:10:00,50.87,50.88,50.75,50.76,29400.0,32.9772,32.9836,32.8994,32.9058,29400.0
2006-03-07 11:15:00,50.75,50.78,50.71,50.72,16300.0,32.8994,32.9188,32.8734,32.8799,16300.0
2006-03-07 11:20:00,50.71,50.73,50.6,50.7,30900.0,32.8734,32.8864,32.8021,32.867,30900.0
2006-03-07 11:25:00,50.69,50.76,50.69,50.72,10400.0,32.8605,32.9058,32.8605,32.8799,10400.0
2006-03-07 11:30:00,50.71,50.72,50.66,50.66,13500.0,32.8734,32.8799,32.841,32.841,13500.0
2006-03-07 11:35:00,50.66,50.66,50.45,50.49,65000.0,32.841,32.841,32.7049,32.7308,65000.0
2006-03-07 11:40:00,50.49,50.5,50.42,50.43,13500.0,32.7308,32.7373,32.6854,32.6919,13500.0
2006-03-07 11:45:00,50.43,50.51,50.4,50.5,37400.0,32.6919,32.7438,32.6725,32.7373,37400.0
2006-03-07 11:50:00,50.51,50.55,50.47,50.47,28000.0,32.7438,32.7697,32.7178,32.7178,28000.0
2006-03-07 11:55:00,50.47,50.47,50.44,50.45,9600.0,32.7178,32.7178,32.6984,32.7049,9600.0
2006-03-07 12:00:00,50.45,50.5,50.33,50.41,55300.0,32.7049,32.7373,32.6271,32.679,55300.0
2006-03-07 12:05:00,50.41,50.42,50.3,50.3,16800.0,32.679,32.6854,32.6076,32.6076,16800.0
2006-03-07 12:10:00,50.3,50.37,50.28,50.33,31300.0,32.6076,32.653,32.5947,32.6271,31300.0
2006-03-07 12:15:00,50.33,50.35,50.17,50.22,17700.0,32.6271,32.6401,32.5234,32.5558,17700.0
2006-03-07 12:20:00,50.22,50.22,50.1,50.2,54700.0,32.5558,32.5558,32.478,32.5428,54700.0
2006-03-07 12:25:00,50.19,50.25,50.12,50.19,37200.0,32.5363,32.5752,32.491,32.5363,37200.0
2006-03-07 12:30:00,50.18,50.25,50.18,50.25,16500.0,32.5299,32.5752,32.5299,32.5752,16500.0
2006-03-07 12:35:00,50.25,50.32,50.23,50.23,25800.0,32.5752,32.6206,32.5623,32.5623,25800.0
2006-03-07 12:40:00,50.23,50.27,50.08,50.09,29600.0,32.5623,32.5882,32.465,32.4715,29600.0
2006-03-07 12:45:00,50.09,50.1,49.9,49.91,20000.0,32.4715,32.478,32.3483,32.3548,20000.0
2006-03-07 12:50:00,49.87,49.99,49.87,49.97,57600.0,32.3289,32.4067,32.3289,32.3937,57600.0
2006-03-07 12:55:00,49.97,49.98,49.82,49.87,27400.0,32.3937,32.4002,32.2965,32.3289,27400.0
2006-03-07 13:00:00,49.87,49.91,49.81,49.81,16200.0,32.3289,32.3548,32.29,32.29,16200.0
2006-03-07 13:05:00,49.81,49.81,49.61,49.63,46900.0,32.29,32.29,32.1603,32.1733,46900.0
2006-03-07 13:10:00,49.63,49.65,49.58,49.62,46600.0,32.1733,32.1863,32.1409,32.1668,46600.0
2006-03-07 13:15:00,49.63,49.64,49.61,49.63,34900.0,32.1733,32.1798,32.1603,32.1733,34900.0
2006-03-07 13:20:00,49.64,49.67,49.6,49.62,50500.0,32.1798,32.1992,32.1539,32.1668,50500.0
2006-03-07 13:25:00,49.62,49.63,49.54,49.55,32900.0,32.1668,32.1733,32.115,32.1214,32900.0
2006-03-07 13:30:00,49.55,49.71,49.54,49.7,32600.0,32.1214,32.2252,32.115,32.2187,32600.0
2006-03-07 13:35:00,49.7,49.82,49.67,49.8,32600.0,32.2187,32.2965,32.1992,32.2835,32600.0
2006-03-07 13:40:00,49.79,49.84,49.76,49.84,19400.0,32.277,32.3094,32.2576,32.3094,19400.0
2006-03-07 13:45:00,49.84,49.93,49.82,49.93,45200.0,32.3094,32.3678,32.2965,32.3678,45200.0
2006-03-07 13:50:00,49.93,50.03,49.91,50.01,37500.0,32.3678,32.4326,32.3548,32.4196,37500.0
2006-03-07 13:55:00,50.01,50.09,49.99,50.04,22600.0,32.4196,32.4715,32.4067,32.4391,22600.0
2006-03-07 14:00:00,50.04,50.04,49.98,49.99,23200.0,32.4391,32.4391,32.4002,32.4067,23200.0
2006-03-07 14:05:00,49.98,50.01,49.94,50.0,34100.0,32.4002,32.4196,32.3743,32.4132,34100.0
2006-03-07 14:10:00,50.01,50.01,49.93,49.97,27600.0,32.4196,32.4196,32.3678,32.3937,27600.0
2006-03-07 14:15:00,49.97,50.0,49.97,49.98,17400.0,32.3937,32.4132,32.3937,32.4002,17400.0
2006-03-07 14:20:00,50.0,50.03,49.99,49.99,20100.0,32.4132,32.4326,32.4067,32.4067,20100.0
2006-03-07 14:25:00,49.99,50.04,49.91,49.91,24100.0,32.4067,32.4391,32.3548,32.3548,24100.0
2006-03-07 14:30:00,49.94,49.94,49.87,49.89,29900.0,32.3743,32.3743,32.3289,32.3419,29900.0
2006-03-07 14:35:00,49.89,49.95,49.89,49.93,21400.0,32.3419,32.3808,32.3419,32.3678,21400.0
2006-03-07 14:40:00,49.94,50.04,49.93,49.99,15800.0,32.3743,32.4391,32.3678,32.4067,15800.0
2006-03-07 14:45:00,49.98,50.0,49.94,50.0,11700.0,32.4002,32.4132,32.3743,32.4132,11700.0
2006-03-07 14:50:00,50.0,50.1,50.0,50.09,33700.0,32.4132,32.478,32.4132,32.4715,33700.0
2006-03-07 14:55:00,50.09,50.13,50.03,50.08,47000.0,32.4715,32.4974,32.4326,32.465,47000.0
2006-03-07 15:00:00,50.08,50.15,50.01,50.13,22700.0,32.465,32.5104,32.4196,32.4974,22700.0
2006-03-07 15:05:00,50.13,50.14,50.04,50.05,32400.0,32.4974,32.5039,32.4391,32.4456,32400.0
2006-03-07 15:10:00,50.05,50.06,49.97,49.99,25600.0,32.4456,32.4521,32.3937,32.4067,25600.0
2006-03-07 15:15:00,50.0,50.03,49.93,49.93,24800.0,32.4132,32.4326,32.3678,32.3678,24800.0
2006-03-07 15:20:00,49.95,50.0,49.95,50.0,22100.0,32.3808,32.4132,32.3808,32.4132,22100.0
2006-03-07 15:25:00,50.0,50.02,49.97,49.97,19100.0,32.4132,32.4261,32.3937,32.3937,19100.0
2006-03-07 15:30:00,49.98,50.0,49.97,49.98,41100.0,32.4002,32.4132,32.3937,32.4002,41100.0
2006-03-07 15:35:00,49.97,50.07,49.92,50.05,39100.0,32.3937,32.4585,32.3613,32.4456,39100.0
2006-03-07 15:40:00,50.05,50.07,50.03,50.04,39800.0,32.4456,32.4585,32.4326,32.4391,39800.0
2006-03-07 15:45:00,50.03,50.08,50.03,50.04,49700.0,32.4326,32.465,32.4326,32.4391,49700.0
2006-03-07 15:50:00,50.05,50.15,50.01,50.15,35200.0,32.4456,32.5104,32.4196,32.5104,35200.0
2006-03-07 15:55:00,50.15,50.18,50.09,50.09,38400.0,32.5104,32.5299,32.4715,32.4715,38400.0
2006-03-08 09:30:00,49.5,50.0,49.0,49.0,97400.0,32.089,32.4132,31.7649,31.7649,97400.0
2006-03-08 09:35:00,49.01,49.01,48.34,48.67,115700.0,31.7714,31.7714,31.337,31.551,115700.0
2006-03-08 09:40:00,48.7,48.84,48.58,48.58,114600.0,31.5704,31.6612,31.4926,31.4926,114600.0
2006-03-08 09:45:00,48.59,48.94,48.58,48.94,117600.0,31.4991,31.726,31.4926,31.726,117600.0
2006-03-08 09:50:00,48.94,49.0,48.81,48.92,67000.0,31.726,31.7649,31.6417,31.713,67000.0
2006-03-08 09:55:00,48.91,48.94,48.76,48.94,63500.0,31.7066,31.726,31.6093,31.726,63500.0
2006-03-08 10:00:00,48.93,48.93,48.81,48.88,78300.0,31.7195,31.7195,31.6417,31.6871,78300.0
2006-03-08 10:05:00,48.83,48.88,48.78,48.8,58300.0,31.6547,31.6871,31.6223,31.6352,58300.0
2006-03-08 10:10:00,48.78,48.82,48.78,48.79,47600.0,31.6223,31.6482,31.6223,31.6288,47600.0
2006-03-08 10:15:00,48.8,48.84,48.79,48.81,57300.0,31.6352,31.6612,31.6288,31.6417,57300.0
2006-03-08 10:20:00,48.82,48.87,48.78,48.78,43000.0,31.6482,31.6806,31.6223,31.6223,43000.0
2006-03-08 10:25:00,48.81,48.83,48.78,48.82,35400.0,31.6417,31.6547,31.6223,31.6482,35400.0
2006-03-08 10:30:00,48.82,48.86,48.81,48.82,42300.0,31.6482,31.6741,31.6417,31.6482,42300.0
2006-03-08 10:35:00,48.82,48.99,48.82,48.99,45100.0,31.6482,31.7584,31.6482,31.7584,45100.0
2006-03-08 10:40:00,48.98,49.09,48.97,49.07,48800.0,31.7519,31.8232,31.7455,31.8103,48800.0
2006-03-08 10:45:00,49.07,49.07,48.9,48.92,28900.0,31.8103,31.8103,31.7001,31.713,28900.0
2006-03-08 10:50:00,48.91,48.99,48.89,48.98,29700.0,31.7066,31.7584,31.6936,31.7519,29700.0
2006-03-08 10:55:00,48.98,49.02,48.9,48.9,12700.0,31.7519,31.7779,31.7001,31.7001,12700.0
2006-03-08 11:00:00,48.9,48.93,48.85,48.9,28800.0,31.7001,31.7195,31.6677,31.7001,28800.0
2006-03-08 11:05:00,48.89,48.89,48.71,48.72,49700.0,31.6936,31.6936,31.5769,31.5834,49700.0
2006-03-08 11:10:00,48.71,48.71,48.64,48.65,30700.0,31.5769,31.5769,31.5315,31.538,30700.0
2006-03-08 11:15:00,48.65,48.67,48.61,48.63,55700.0,31.538,31.551,31.5121,31.525,55700.0
2006-03-08 11:20:00,48.61,48.63,48.54,48.56,38800.0,31.5121,31.525,31.4667,31.4797,38800.0
2006-03-08 11:25:00,48.54,48.62,48.54,48.6,40000.0,31.4667,31.5186,31.4667,31.5056,40000.0
2006-03-08 11:30:00,48.61,48.69,48.61,48.67,16400.0,31.5121,31.5639,31.5121,31.551,16400.0
2006-03-08 11:35:00,48.68,48.69,48.61,48.63,30700.0,31.5575,31.5639,31.5121,31.525,30700.0
2006-03-08 11:40:00,48.64,48.64,48.59,48.59,44000.0,31.5315,31.5315,31.4991,31.4991,44000.0
2006-03-08 11:45:00,48.59,48.59,48.31,48.33,32100.0,31.4991,31.4991,31.3176,31.3306,32100.0
2006-03-08 11:50:00,48.33,48.33,48.16,48.22,45000.0,31.3306,31.3306,31.2204,31.2593,45000.0
2006-03-08 11:55:00,48.22,48.22,48.12,48.17,29700.0,31.2593,31.2593,31.1944,31.2268,29700.0
2006-03-08 12:00:00,48.18,48.24,48.15,48.22,22300.0,31.2333,31.2722,31.2139,31.2593,22300.0
2006-03-08 12:05:00,48.22,48.26,48.21,48.25,24100.0,31.2593,31.2852,31.2528,31.2787,24100.0
2006-03-08 12:10:00,48.25,48.34,48.25,48.32,27200.0,31.2787,31.337,31.2787,31.3241,27200.0
2006-03-08 12:15:00,48.34,48.41,48.3,48.39,20700.0,31.337,31.3824,31.3111,31.3695,20700.0
2006-03-08 12:20:00,48.39,48.45,48.38,48.45,13000.0,31.3695,31.4084,31.363,31.4084,13000.0
2006-03-08 12:25:00,48.44,48.6,48.44,48.6,17800.0,31.4019,31.5056,31.4019,31.5056,17800.0
2006-03-08 12:30:00,48.6,48.7,48.55,48.7,17400.0,31.5056,31.5704,31.4732,31.5704,17400.0
2006-03-08 12:35:00,48.7,48.74,48.67,48.68,18000.0,31.5704,31.5964,31.551,31.5575,18000.0
2006-03-08 12:40:00,48.68,48.76,48.68,48.75,19300.0,31.5575,31.6093,31.5575,31.6028,19300.0
2006-03-08 12:45:00,48.75,48.8,48.74,48.75,18900.0,31.6028,31.6352,31.5964,31.6028,18900.0
2006-03-08 12:50:00,48.74,48.83,48.74,48.83,13900.0,31.5964,31.6547,31.5964,31.6547,13900.0
2006-03-08 12:55:00,48.83,48.85,48.8,48.83,20700.0,31.6547,31.6677,31.6352,31.6547,20700.0
2006-03-08 13:00:00,48.83,48.91,48.83,48.91,13900.0,31.6547,31.7066,31.6547,31.7066,13900.0
2006-03-08 13:05:00,48.91,48.94,48.88,48.88,12600.0,31.7066,31.726,31.6871,31.6871,12600.0
2006-03-08 13:10:00,48.87,48.89,48.8,48.82,43600.0,31.6806,31.6936,31.6352,31.6482,43600.0
2006-03-08 13:15:00,48.82,48.85,48.79,48.8,19000.0,31.6482,31.6677,31.6288,31.6352,19000.0
2006-03-08 13:20:00,48.82,48.85,48.82,48.85,10900.0,31.6482,31.6677,31.6482,31.6677,10900.0
2006-03-08 13:25:00,48.85,48.93,48.84,48.9,15800.0,31.6677,31.7195,31.6612,31.7001,15800.0
2006-03-08 13:30:00,48.9,48.96,48.9,48.95,11300.0,31.7001,31.739,31.7001,31.7325,11300.0
2006-03-08 13:35:00,48.94,49.02,48.94,48.97,13100.0,31.726,31.7779,31.726,31.7455,13100.0
2006-03-08 13:40:00,48.97,48.97,48.88,48.9,12000.0,31.7455,31.7455,31.6871,31.7001,12000.0
2006-03-08 13:45:00,48.89,48.92,48.81,48.81,16700.0,31.6936,31.713,31.6417,31.6417,16700.0
2006-03-08 13:50:00,48.83,48.88,48.8,48.82,18600.0,31.6547,31.6871,31.6352,31.6482,18600.0
2006-03-08 13:55:00,48.82,48.86,48.81,48.84,11800.0,31.6482,31.6741,31.6417,31.6612,11800.0
2006-03-08 14:00:00,48.84,48.86,48.8,48.81,17400.0,31.6612,31.6741,31.6352,31.6417,17400.0
2006-03-08 14:05:00,48.82,48.87,48.8,48.86,13400.0,31.6482,31.6806,31.6352,31.6741,13400.0
2006-03-08 14:10:00,48.85,48.99,48.85,48.92,24900.0,31.6677,31.7584,31.6677,31.713,24900.0
2006-03-08 14:15:00,48.91,48.94,48.84,48.85,12700.0,31.7066,31.726,31.6612,31.6677,12700.0
2006-03-08 14:20:00,48.83,48.83,48.78,48.82,34400.0,31.6547,31.6547,31.6223,31.6482,34400.0
2006-03-08 14:25:00,48.81,48.82,48.72,48.72,24800.0,31.6417,31.6482,31.5834,31.5834,24800.0
2006-03-08 14:30:00,48.71,48.8,48.69,48.79,46300.0,31.5769,31.6352,31.5639,31.6288,46300.0
2006-03-08 14:35:00,48.79,48.81,48.76,48.78,18100.0,31.6288,31.6417,31.6093,31.6223,18100.0
2006-03-08 14:40:00,48.78,48.79,48.77,48.79,25200.0,31.6223,31.6288,31.6158,31.6288,25200.0
2006-03-08 14:45:00,48.79,48.94,48.78,48.94,47400.0,31.6288,31.726,31.6223,31.726,47400.0
2006-03-08 14:50:00,48.94,49.16,48.93,49.13,133200.0,31.726,31.8686,31.7195,31.8492,133200.0
2006-03-08 14:55:00,49.13,49.13,49.05,49.05,27800.0,31.8492,31.8492,31.7973,31.7973,27800.0
2006-03-08 15:00:00,49.05,49.07,49.02,49.02,24600.0,31.7973,31.8103,31.7779,31.7779,24600.0
2006-03-08 15:05:00,49.02,49.1,49.01,49.08,50100.0,31.7779,31.8297,31.7714,31.8168,50100.0
2006-03-08 15:10:00,49.09,49.09,49.0,49.01,21600.0,31.8232,31.8232,31.7649,31.7714,21600.0
2006-03-08 15:15:00,49.01,49.01,48.97,48.97,26700.0,31.7714,31.7714,31.7455,31.7455,26700.0
2006-03-08 15:20:00,48.97,49.0,48.95,49.0,33600.0,31.7455,31.7649,31.7325,31.7649,33600.0
2006-03-08 15:25:00,49.0,49.07,48.99,49.06,24200.0,31.7649,31.8103,31.7584,31.8038,24200.0
2006-03-08 15:30:00,49.06,49.06,48.99,49.01,23000.0,31.8038,31.8038,31.7584,31.7714,23000.0
2006-03-08 15:35:00,49.01,49.01,48.84,48.86,31000.0,31.7714,31.7714,31.6612,31.6741,31000.0
2006-03-08 15:40:00,48.86,48.98,48.85,48.97,31000.0,31.6741,31.7519,31.6677,31.7455,31000.0
2006-03-08 15:45:00,48.98,48.98,48.92,48.92,24900.0,31.7519,31.7519,31.713,31.713,24900.0
2006-03-08 15:50:00,48.93,48.93,48.85,48.92,33400.0,31.7195,31.7195,31.6677,31.713,33400.0
2006-03-08 15:55:00,48.91,48.99,48.89,48.97,35100.0,31.7066,31.7584,31.6936,31.7455,35100.0
2006-03-09 09:30:00,49.07,49.26,49.02,49.24,21700.0,31.8103,31.9335,31.7779,31.9205,21700.0
2006-03-09 09:35:00,49.33,49.49,49.2,49.47,28500.0,31.9788,32.0826,31.8946,32.0696,28500.0
2006-03-09 09:40:00,49.46,49.6,49.4,49.41,38000.0,32.0631,32.1539,32.0242,32.0307,38000.0
2006-03-09 09:45:00,49.51,49.82,49.43,49.77,37500.0,32.0955,32.2965,32.0437,32.2641,37500.0
2006-03-09 09:50:00,49.79,49.79,49.61,49.67,26100.0,32.277,32.277,32.1603,32.1992,26100.0
2006-03-09 09:55:00,49.69,49.94,49.59,49.89,38400.0,32.2122,32.3743,32.1474,32.3419,38400.0
2006-03-09 10:00:00,49.9,49.99,49.9,49.96,30900.0,32.3483,32.4067,32.3483,32.3872,30900.0
2006-03-09 10:05:00,49.97,49.97,49.85,49.88,45900.0,32.3937,32.3937,32.3159,32.3354,45900.0
2006-03-09 10:10:00,49.88,49.91,49.68,49.8,46800.0,32.3354,32.3548,32.2057,32.2835,46800.0
2006-03-09 10:15:00,49.77,49.94,49.77,49.92,16200.0,32.2641,32.3743,32.2641,32.3613,16200.0
2006-03-09 10:20:00,49.92,49.98,49.91,49.98,26000.0,32.3613,32.4002,32.3548,32.4002,26000.0
2006-03-09 10:25:00,49.98,49.99,49.83,49.92,33100.0,32.4002,32.4067,32.303,32.3613,33100.0
2006-03-09 10:30:00,49.9,49.95,49.83,49.83,14800.0,32.3483,32.3808,32.303,32.303,14800.0
2006-03-09 10:35:00,49.86,49.9,49.8,49.82,12100.0,32.3224,32.3483,32.2835,32.2965,12100.0
2006-03-09 10:40:00,49.82,49.85,49.74,49.82,9500.0,32.2965,32.3159,32.2446,32.2965,9500.0
2006-03-09 10:45:00,49.82,49.88,49.78,49.83,11500.0,32.2965,32.3354,32.2705,32.303,11500.0
2006-03-09 10:50:00,49.84,49.89,49.8,49.8,12500.0,32.3094,32.3419,32.2835,32.2835,12500.0
2006-03-09 10:55:00,49.81,49.81,49.74,49.74,13000.0,32.29,32.29,32.2446,32.2446,13000.0
2006-03-09 11:00:00,49.75,49.75,49.65,49.74,13400.0,32.2511,32.2511,32.1863,32.2446,13400.0
2006-03-09 11:05:00,49.74,49.77,49.7,49.77,11300.0,32.2446,32.2641,32.2187,32.2641,11300.0
2006-03-09 11:10:00,49.79,49.83,49.78,49.83,11500.0,32.277,32.303,32.2705,32.303,11500.0
2006-03-09 11:15:00,49.83,49.83,49.77,49.79,14000.0,32.303,32.303,32.2641,32.277,14000.0
2006-03-09 11:20:00,49.79,49.79,49.71,49.76,17000.0,32.277,32.277,32.2252,32.2576,17000.0
2006-03-09 11:25:00,49.76,49.78,49.74,49.77,7800.0,32.2576,32.2705,32.2446,32.2641,7800.0
2006-03-09 11:30:00,49.74,49.84,49.73,49.84,6200.0,32.2446,32.3094,32.2381,32.3094,6200.0
2006-03-09 11:35:00,49.84,49.87,49.84,49.84,8100.0,32.3094,32.3289,32.3094,32.3094,8100.0
2006-03-09 11:40:00,49.85,49.85,49.79,49.81,7600.0,32.3159,32.3159,32.277,32.29,7600.0
2006-03-09 11:45:00,49.81,49.83,49.77,49.79,6700.0,32.29,32.303,32.2641,32.277,6700.0
2006-03-09 11:50:00,49.81,49.81,49.77,49.81,5600.0,32.29,32.29,32.2641,32.29,5600.0
2006-03-09 11:55:00,49.81,49.82,49.79,49.8,6200.0,32.29,32.2965,32.277,32.2835,6200.0
2006-03-09 12:00:00,49.79,49.8,49.76,49.77,5300.0,32.277,32.2835,32.2576,32.2641,5300.0
2006-03-09 12:05:00,49.76,49.83,49.73,49.78,10500.0,32.2576,32.303,32.2381,32.2705,10500.0
2006-03-09 12:10:00,49.8,49.8,49.66,49.68,8100.0,32.2835,32.2835,32.1928,32.2057,8100.0
2006-03-09 12:15:00,49.68,49.7,49.6,49.64,4600.0,32.2057,32.2187,32.1539,32.1798,4600.0
2006-03-09 12:20:00,49.65,49.77,49.64,49.77,6200.0,32.1863,32.2641,32.1798,32.2641,6200.0
2006-03-09 12:25:00,49.74,49.79,49.74,49.75,9900.0,32.2446,32.277,32.2446,32.2511,9900.0
2006-03-09 12:30:00,49.75,49.76,49.66,49.73,8800.0,32.2511,32.2576,32.1928,32.2381,8800.0
2006-03-09 12:35:00,49.73,49.73,49.65,49.67,14400.0,32.2381,32.2381,32.1863,32.1992,14400.0
2006-03-09 12:40:00,49.7,49.71,49.65,49.67,9300.0,32.2187,32.2252,32.1863,32.1992,9300.0
2006-03-09 12:45:00,49.67,49.7,49.65,49.66,10900.0,32.1992,32.2187,32.1863,32.1928,10900.0
2006-03-09 12:50:00,49.65,49.66,49.57,49.58,11600.0,32.1863,32.1928,32.1344,32.1409,11600.0
2006-03-09 12:55:00,49.57,49.59,49.55,49.55,4800.0,32.1344,32.1474,32.1214,32.1214,4800.0
2006-03-09 13:00:00,49.55,49.56,49.48,49.54,10300.0,32.1214,32.1279,32.0761,32.115,10300.0
2006-03-09 13:05:00,49.54,49.56,49.5,49.51,11000.0,32.115,32.1279,32.089,32.0955,11000.0
2006-03-09 13:10:00,49.51,49.52,49.32,49.32,12500.0,32.0955,32.102,31.9723,31.9723,12500.0
2006-03-09 13:15:00,49.34,49.36,49.32,49.33,6900.0,31.9853,31.9983,31.9723,31.9788,6900.0
2006-03-09 13:20:00,49.33,49.33,49.14,49.14,21600.0,31.9788,31.9788,31.8557,31.8557,21600.0
2006-03-09 13:25:00,49.14,49.2,49.13,49.17,19100.0,31.8557,31.8946,31.8492,31.8751,19100.0
2006-03-09 13:30:00,49.17,49.31,49.16,49.31,11600.0,31.8751,31.9659,31.8686,31.9659,11600.0
2006-03-09 13:35:00,49.31,49.37,49.3,49.37,10200.0,31.9659,32.0048,31.9594,32.0048,10200.0
2006-03-09 13:40:00,49.37,49.53,49.37,49.51,26200.0,32.0048,32.1085,32.0048,32.0955,26200.0
2006-03-09 13:45:00,49.51,49.56,49.48,49.56,11400.0,32.0955,32.1279,32.0761,32.1279,11400.0
2006-03-09 13:50:00,49.56,49.58,49.5,49.51,15800.0,32.1279,32.1409,32.089,32.0955,15800.0
2006-03-09 13:55:00,49.51,49.54,49.51,49.53,8700.0,32.0955,32.115,32.0955,32.1085,8700.0
2006-03-09 14:00:00,49.53,49.58,49.52,49.55,13100.0,32.1085,32.1409,32.102,32.1214,13100.0
2006-03-09 14:05:00,49.55,49.58,49.55,49.57,9500.0,32.1214,32.1409,32.1214,32.1344,9500.0
2006-03-09 14:10:00,49.58,49.6,49.58,49.59,61400.0,32.1409,32.1539,32.1409,32.1474,61400.0
2006-03-09 14:15:00,49.58,49.6,49.56,49.57,60600.0,32.1409,32.1539,32.1279,32.1344,60600.0
2006-03-09 14:20:00,49.57,49.58,49.54,49.57,129700.0,32.1344,32.1409,32.115,32.1344,129700.0
2006-03-09 14:25:00,49.57,49.59,49.56,49.59,25500.0,32.1344,32.1474,32.1279,32.1474,25500.0
2006-03-09 14:30:00,49.59,49.6,49.56,49.59,20100.0,32.1474,32.1539,32.1279,32.1474,20100.0
2006-03-09 14:35:00,49.59,49.6,49.57,49.57,17800.0,32.1474,32.1539,32.1344,32.1344,17800.0
2006-03-09 14:40:00,49.58,49.67,49.57,49.67,34400.0,32.1409,32.1992,32.1344,32.1992,34400.0
2006-03-09 14:45:00,49.67,49.69,49.51,49.51,14500.0,32.1992,32.2122,32.0955,32.0955,14500.0
2006-03-09 14:50:00,49.51,49.56,49.51,49.56,12400.0,32.0955,32.1279,32.0955,32.1279,12400.0
2006-03-09 14:55:00,49.57,49.62,49.57,49.61,12000.0,32.1344,32.1668,32.1344,32.1603,12000.0
2006-03-09 15:00:00,49.61,49.62,49.55,49.55,24800.0,32.1603,32.1668,32.1214,32.1214,24800.0
2006-03-09 15:05:00,49.55,49.55,49.45,49.47,13600.0,32.1214,32.1214,32.0566,32.0696,13600.0
2006-03-09 15:10:00,49.48,49.48,49.31,49.33,21600.0,32.0761,32.0761,31.9659,31.9788,21600.0
2006-03-09 15:15:00,49.33,49.45,49.33,49.44,26300.0,31.9788,32.0566,31.9788,32.0501,26300.0
2006-03-09 15:20:00,49.44,49.53,49.42,49.47,92400.0,32.0501,32.1085,32.0372,32.0696,92400.0
2006-03-09 15:25:00,49.47,49.47,49.4,49.4,35900.0,32.0696,32.0696,32.0242,32.0242,35900.0
2006-03-09 15:30:00,49.41,49.42,49.35,49.4,19200.0,32.0307,32.0372,31.9918,32.0242,19200.0
2006-03-09 15:35:00,49.4,49.47,49.4,49.41,21500.0,32.0242,32.0696,32.0242,32.0307,21500.0
2006-03-09 15:40:00,49.41,49.45,49.36,49.45,28100.0,32.0307,32.0566,31.9983,32.0566,28100.0
2006-03-09 15:45:00,49.45,49.47,49.4,49.41,50800.0,32.0566,32.0696,32.0242,32.0307,50800.0
2006-03-09 15:50:00,49.41,49.43,49.36,49.42,21300.0,32.0307,32.0437,31.9983,32.0372,21300.0
2006-03-09 15:55:00,49.45,49.45,49.38,49.43,41000.0,32.0566,32.0566,32.0112,32.0437,41000.0
2006-03-10 09:30:00,49.45,49.63,49.4,49.63,48300.0,32.0566,32.1733,32.0242,32.1733,48300.0
2006-03-10 09:35:00,49.64,49.73,49.41,49.46,30500.0,32.1798,32.2381,32.0307,32.0631,30500.0
2006-03-10 09:40:00,49.44,49.61,49.36,49.6,29000.0,32.0501,32.1603,31.9983,32.1539,29000.0
2006-03-10 09:45:00,49.6,49.79,49.44,49.78,19000.0,32.1539,32.277,32.0501,32.2705,19000.0
2006-03-10 09:50:00,49.78,49.89,49.66,49.66,21000.0,32.2705,32.3419,32.1928,32.1928,21000.0
2006-03-10 09:55:00,49.65,49.74,49.62,49.66,11400.0,32.1863,32.2446,32.1668,32.1928,11400.0
2006-03-10 10:00:00,49.66,49.72,49.6,49.62,14300.0,32.1928,32.2317,32.1539,32.1668,14300.0
2006-03-10 10:05:00,49.51,49.62,49.5,49.6,31500.0,32.0955,32.1668,32.089,32.1539,31500.0
2006-03-10 10:10:00,49.6,49.69,49.57,49.69,18000.0,32.1539,32.2122,32.1344,32.2122,18000.0
2006-03-10 10:15:00,49.68,49.7,49.62,49.66,22100.0,32.2057,32.2187,32.1668,32.1928,22100.0
2006-03-10 10:20:00,49.66,49.73,49.65,49.71,16400.0,32.1928,32.2381,32.1863,32.2252,16400.0
2006-03-10 10:25:00,49.71,49.78,49.64,49.66,17300.0,32.2252,32.2705,32.1798,32.1928,17300.0
2006-03-10 10:30:00,49.7,49.83,49.68,49.83,17600.0,32.2187,32.303,32.2057,32.303,17600.0
2006-03-10 10:35:00,49.83,49.89,49.8,49.89,18000.0,32.303,32.3419,32.2835,32.3419,18000.0
2006-03-10 10:40:00,49.89,49.99,49.89,49.98,14500.0,32.3419,32.4067,32.3419,32.4002,14500.0
2006-03-10 10:45:00,49.98,50.14,49.97,50.11,69900.0,32.4002,32.5039,32.3937,32.4845,69900.0
2006-03-10 10:50:00,50.08,50.2,50.05,50.2,30500.0,32.465,32.5428,32.4456,32.5428,30500.0
2006-03-10 10:55:00,50.18,50.25,50.05,50.06,20300.0,32.5299,32.5752,32.4456,32.4521,20300.0
2006-03-10 11:00:00,50.06,50.11,50.04,50.1,15200.0,32.4521,32.4845,32.4391,32.478,15200.0
2006-03-10 11:05:00,50.08,50.15,50.08,50.13,11500.0,32.465,32.5104,32.465,32.4974,11500.0
2006-03-10 11:10:00,50.13,50.17,50.11,50.15,37500.0,32.4974,32.5234,32.4845,32.5104,37500.0
2006-03-10 11:15:00,50.13,50.19,50.13,50.15,13000.0,32.4974,32.5363,32.4974,32.5104,13000.0
2006-03-10 11:20:00,50.15,50.24,50.12,50.24,25600.0,32.5104,32.5687,32.491,32.5687,25600.0
2006-03-10 11:25:00,50.25,50.33,50.23,50.29,56500.0,32.5752,32.6271,32.5623,32.6012,56500.0
2006-03-10 11:30:00,50.29,50.33,50.24,50.26,31600.0,32.6012,32.6271,32.5687,32.5817,31600.0
2006-03-10 11:35:00,50.27,50.33,50.27,50.33,24800.0,32.5882,32.6271,32.5882,32.6271,24800.0
2006-03-10 11:40:00,50.33,50.39,50.3,50.39,47400.0,32.6271,32.666,32.6076,32.666,47400.0
2006-03-10 11:45:00,50.39,50.47,50.37,50.47,28200.0,32.666,32.7178,32.653,32.7178,28200.0
2006-03-10 11:50:00,50.47,50.55,50.44,50.55,46300.0,32.7178,32.7697,32.6984,32.7697,46300.0
2006-03-10 11:55:00,50.52,50.63,50.52,50.59,25100.0,32.7503,32.8216,32.7503,32.7956,25100.0
2006-03-10 12:00:00,50.59,50.71,50.58,50.68,30100.0,32.7956,32.8734,32.7892,32.854,30100.0
2006-03-10 12:05:00,50.69,50.75,50.64,50.72,31700.0,32.8605,32.8994,32.8281,32.8799,31700.0
2006-03-10 12:10:00,50.71,50.72,50.63,50.65,9400.0,32.8734,32.8799,32.8216,32.8345,9400.0
2006-03-10 12:15:00,50.66,50.71,50.63,50.7,66600.0,32.841,32.8734,32.8216,32.867,66600.0
2006-03-10 12:20:00,50.71,50.73,50.61,50.61,21900.0,32.8734,32.8864,32.8086,32.8086,21900.0
2006-03-10 12:25:00,50.61,50.62,50.57,50.6,23300.0,32.8086,32.8151,32.7827,32.8021,23300.0
2006-03-10 12:30:00,50.6,50.63,50.39,50.44,51400.0,32.8021,32.8216,32.666,32.6984,51400.0
2006-03-10 12:35:00,50.45,50.57,50.43,50.5,47400.0,32.7049,32.7827,32.6919,32.7373,47400.0
2006-03-10 12:40:00,50.49,50.54,50.46,50.52,27300.0,32.7308,32.7632,32.7114,32.7503,27300.0
2006-03-10 12:45:00,50.51,50.57,50.45,50.56,18500.0,32.7438,32.7827,32.7049,32.7762,18500.0
2006-03-10 12:50:00,50.56,50.56,50.46,50.47,20500.0,32.7762,32.7762,32.7114,32.7178,20500.0
2006-03-10 12:55:00,50.46,50.5,50.45,50.49,31600.0,32.7114,32.7373,32.7049,32.7308,31600.0
2006-03-10 13:00:00,50.5,50.52,50.5,50.5,7300.0,32.7373,32.7503,32.7373,32.7373,7300.0
2006-03-10 13:05:00,50.5,50.6,50.5,50.59,7300.0,32.7373,32.8021,32.7373,32.7956,7300.0
2006-03-10 13:10:00,50.59,50.59,50.5,50.5,12400.0,32.7956,32.7956,32.7373,32.7373,12400.0
2006-03-10 13:15:00,50.5,50.5,50.47,50.47,3700.0,32.7373,32.7373,32.7178,32.7178,3700.0
2006-03-10 13:20:00,50.49,50.5,50.45,50.47,2500.0,32.7308,32.7373,32.7049,32.7178,2500.0
2006-03-10 13:25:00,50.48,50.6,50.48,50.52,8800.0,32.7243,32.8021,32.7243,32.7503,8800.0
2006-03-10 13:30:00,50.53,50.54,50.46,50.46,5700.0,32.7567,32.7632,32.7114,32.7114,5700.0
2006-03-10 13:35:00,50.46,50.51,50.44,50.5,6400.0,32.7114,32.7438,32.6984,32.7373,6400.0
2006-03-10 13:40:00,50.5,50.52,50.47,50.52,16300.0,32.7373,32.7503,32.7178,32.7503,16300.0
2006-03-10 13:45:00,50.5,50.61,50.5,50.6,16400.0,32.7373,32.8086,32.7373,32.8021,16400.0
2006-03-10 13:50:00,50.56,50.6,50.53,50.6,3200.0,32.7762,32.8021,32.7567,32.8021,3200.0
2006-03-10 13:55:00,50.59,50.63,50.58,50.59,7400.0,32.7956,32.8216,32.7892,32.7956,7400.0
2006-03-10 14:00:00,50.6,50.63,50.57,50.57,9500.0,32.8021,32.8216,32.7827,32.7827,9500.0
2006-03-10 14:05:00,50.59,50.62,50.52,50.55,13500.0,32.7956,32.8151,32.7503,32.7697,13500.0
2006-03-10 14:10:00,50.55,50.64,50.53,50.64,18000.0,32.7697,32.8281,32.7567,32.8281,18000.0
2006-03-10 14:15:00,50.63,50.69,50.58,50.68,25500.0,32.8216,32.8605,32.7892,32.854,25500.0
2006-03-10 14:20:00,50.69,50.69,50.55,50.61,38400.0,32.8605,32.8605,32.7697,32.8086,38400.0
2006-03-10 14:25:00,50.63,50.66,50.53,50.53,20700.0,32.8216,32.841,32.7567,32.7567,20700.0
2006-03-10 14:30:00,50.53,50.55,50.5,50.54,20700.0,32.7567,32.7697,32.7373,32.7632,20700.0
2006-03-10 14:35:00,50.54,50.58,50.54,50.57,14900.0,32.7632,32.7892,32.7632,32.7827,14900.0
2006-03-10 14:40:00,50.57,50.61,50.53,50.61,25300.0,32.7827,32.8086,32.7567,32.8086,25300.0
2006-03-10 14:45:00,50.61,50.69,50.52,50.53,49600.0,32.8086,32.8605,32.7503,32.7567,49600.0
2006-03-10 14:50:00,50.56,50.62,50.51,50.6,26400.0,32.7762,32.8151,32.7438,32.8021,26400.0
2006-03-10 14:55:00,50.59,50.66,50.56,50.6,35400.0,32.7956,32.841,32.7762,32.8021,35400.0
2006-03-10 15:00:00,50.62,50.63,50.59,50.61,27000.0,32.8151,32.8216,32.7956,32.8086,27000.0
2006-03-10 15:05:00,50.59,50.6,50.53,50.53,76200.0,32.7956,32.8021,32.7567,32.7567,76200.0
2006-03-10 15:10:00,50.55,50.58,50.41,50.44,29300.0,32.7697,32.7892,32.679,32.6984,29300.0
2006-03-10 15:15:00,50.43,50.55,50.39,50.55,31400.0,32.6919,32.7697,32.666,32.7697,31400.0
2006-03-10 15:20:00,50.55,50.55,50.43,50.52,50500.0,32.7697,32.7697,32.6919,32.7503,50500.0
2006-03-10 15:25:00,50.51,50.55,50.46,50.5,20400.0,32.7438,32.7697,32.7114,32.7373,20400.0
2006-03-10 15:30:00,50.5,50.75,50.5,50.62,54800.0,32.7373,32.8994,32.7373,32.8151,54800.0
2006-03-10 15:35:00,50.61,50.75,50.57,50.75,55400.0,32.8086,32.8994,32.7827,32.8994,55400.0
2006-03-10 15:40:00,50.75,50.75,50.59,50.62,31900.0,32.8994,32.8994,32.7956,32.8151,31900.0
2006-03-10 15:45:00,50.62,50.69,50.59,50.64,28000.0,32.8151,32.8605,32.7956,32.8281,28000.0
2006-03-10 15:50:00,50.65,50.73,50.63,50.73,21900.0,32.8345,32.8864,32.8216,32.8864,21900.0
2006-03-10 15:55:00,50.75,50.81,50.73,50.81,38200.0,32.8994,32.9383,32.8864,32.9383,38200.0
2006-03-13 09:30:00,51.22,51.3,51.15,51.3,52300.0,33.204,33.2559,33.1587,33.2559,52300.0
2006-03-13 09:35:00,51.21,51.44,51.2,51.44,25300.0,33.1976,33.3467,33.1911,33.3467,25300.0
2006-03-13 09:40:00,51.44,51.48,51.19,51.3,37600.0,33.3467,33.3726,33.1846,33.2559,37600.0
2006-03-13 09:45:00,51.3,51.48,51.3,51.41,38300.0,33.2559,33.3726,33.2559,33.3272,38300.0
2006-03-13 09:50:00,51.41,51.41,51.28,51.38,19300.0,33.3272,33.3272,33.2429,33.3078,19300.0
2006-03-13 09:55:00,51.38,51.44,51.34,51.35,16800.0,33.3078,33.3467,33.2818,33.2883,16800.0
2006-03-13 10:00:00,51.35,51.47,51.35,51.42,17400.0,33.2883,33.3661,33.2883,33.3337,17400.0
2006-03-13 10:05:00,51.41,51.5,51.38,51.38,31000.0,33.3272,33.3856,33.3078,33.3078,31000.0
2006-03-13 10:10:00,51.39,51.59,51.33,51.51,37400.0,33.3143,33.4439,33.2754,33.392,37400.0
2006-03-13 10:15:00,51.52,51.55,51.4,51.45,26200.0,33.3985,33.418,33.3207,33.3531,26200.0
2006-03-13 10:20:00,51.43,51.48,51.4,51.45,10700.0,33.3402,33.3726,33.3207,33.3531,10700.0
2006-03-13 10:25:00,51.44,51.49,51.44,51.48,8900.0,33.3467,33.3791,33.3467,33.3726,8900.0
2006-03-13 10:30:00,51.49,51.54,51.46,51.47,8600.0,33.3791,33.4115,33.3596,33.3661,8600.0
2006-03-13 10:35:00,51.46,51.58,51.46,51.54,24400.0,33.3596,33.4374,33.3596,33.4115,24400.0
2006-03-13 10:40:00,51.53,51.54,51.48,51.54,26000.0,33.405,33.4115,33.3726,33.4115,26000.0
2006-03-13 10:45:00,51.54,51.55,51.51,51.52,15400.0,33.4115,33.418,33.392,33.3985,15400.0
2006-03-13 10:50:00,51.53,51.59,51.52,51.57,14100.0,33.405,33.4439,33.3985,33.4309,14100.0
2006-03-13 10:55:00,51.58,51.58,51.46,51.46,20400.0,33.4374,33.4374,33.3596,33.3596,20400.0
2006-03-13 11:00:00,51.46,51.46,51.4,51.4,30400.0,33.3596,33.3596,33.3207,33.3207,30400.0
2006-03-13 11:05:00,51.4,51.4,51.19,51.21,24600.0,33.3207,33.3207,33.1846,33.1976,24600.0
2006-03-13 11:10:00,51.21,51.25,51.2,51.21,13700.0,33.1976,33.2235,33.1911,33.1976,13700.0
2006-03-13 11:15:00,51.22,51.26,51.2,51.26,16800.0,33.204,33.23,33.1911,33.23,16800.0
2006-03-13 11:20:00,51.26,51.32,51.26,51.27,13500.0,33.23,33.2689,33.23,33.2365,13500.0
2006-03-13 11:25:00,51.25,51.26,51.17,51.24,15100.0,33.2235,33.23,33.1716,33.217,15100.0
2006-03-13 11:30:00,51.23,51.34,51.23,51.34,11400.0,33.2105,33.2818,33.2105,33.2818,11400.0
2006-03-13 11:35:00,51.34,51.34,51.3,51.31,6800.0,33.2818,33.2818,33.2559,33.2624,6800.0
2006-03-13 11:40:00,51.32,51.35,51.32,51.35,10900.0,33.2689,33.2883,33.2689,33.2883,10900.0
2006-03-13 11:45:00,51.35,51.35,51.25,51.25,29600.0,33.2883,33.2883,33.2235,33.2235,29600.0
2006-03-13 11:50:00,51.25,51.28,51.16,51.26,23700.0,33.2235,33.2429,33.1652,33.23,23700.0
2006-03-13 11:55:00,51.2,51.25,51.19,51.22,9800.0,33.1911,33.2235,33.1846,33.204,9800.0
2006-03-13 12:00:00,51.23,51.23,51.15,51.18,13100.0,33.2105,33.2105,33.1587,33.1781,13100.0
2006-03-13 12:05:00,51.19,51.24,51.18,51.23,3800.0,33.1846,33.217,33.1781,33.2105,3800.0
2006-03-13 12:10:00,51.23,51.24,51.19,51.19,9600.0,33.2105,33.217,33.1846,33.1846,9600.0
2006-03-13 12:15:00,51.18,51.22,51.18,51.2,9300.0,33.1781,33.204,33.1781,33.1911,9300.0
2006-03-13 12:20:00,51.21,51.23,51.18,51.2,8700.0,33.1976,33.2105,33.1781,33.1911,8700.0
2006-03-13 12:25:00,51.21,51.22,51.2,51.22,6100.0,33.1976,33.204,33.1911,33.204,6100.0
2006-03-13 12:30:00,51.21,51.23,51.13,51.13,11300.0,33.1976,33.2105,33.1457,33.1457,11300.0
2006-03-13 12:35:00,51.13,51.16,51.13,51.16,9900.0,33.1457,33.1652,33.1457,33.1652,9900.0
2006-03-13 12:40:00,51.16,51.21,51.16,51.21,7800.0,33.1652,33.1976,33.1652,33.1976,7800.0
2006-03-13 12:45:00,51.19,51.21,51.19,51.19,10400.0,33.1846,33.1976,33.1846,33.1846,10400.0
2006-03-13 12:50:00,51.19,51.2,51.14,51.18,7800.0,33.1846,33.1911,33.1522,33.1781,7800.0
2006-03-13 12:55:00,51.17,51.22,51.17,51.21,7400.0,33.1716,33.204,33.1716,33.1976,7400.0
2006-03-13 13:00:00,51.22,51.25,51.22,51.25,13800.0,33.204,33.2235,33.204,33.2235,13800.0
2006-03-13 13:05:00,51.25,51.27,51.24,51.24,16600.0,33.2235,33.2365,33.217,33.217,16600.0
2006-03-13 13:10:00,51.24,51.26,51.22,51.23,8100.0,33.217,33.23,33.204,33.2105,8100.0
2006-03-13 13:15:00,51.23,51.23,51.18,51.18,7300.0,33.2105,33.2105,33.1781,33.1781,7300.0
2006-03-13 13:20:00,51.18,51.19,51.15,51.17,9600.0,33.1781,33.1846,33.1587,33.1716,9600.0
2006-03-13 13:25:00,51.18,51.25,51.16,51.2,12900.0,33.1781,33.2235,33.1652,33.1911,12900.0
2006-03-13 13:30:00,51.2,51.24,51.19,51.23,10700.0,33.1911,33.217,33.1846,33.2105,10700.0
2006-03-13 13:35:00,51.23,51.24,51.23,51.24,11100.0,33.2105,33.217,33.2105,33.217,11100.0
2006-03-13 13:40:00,51.24,51.3,51.24,51.28,11000.0,33.217,33.2559,33.217,33.2429,11000.0
2006-03-13 13:45:00,51.28,51.29,51.25,51.29,14000.0,33.2429,33.2494,33.2235,33.2494,14000.0
2006-03-13 13:50:00,51.3,51.3,51.24,51.24,13900.0,33.2559,33.2559,33.217,33.217,13900.0
2006-03-13 13:55:00,51.23,51.25,51.23,51.24,18900.0,33.2105,33.2235,33.2105,33.217,18900.0
2006-03-13 14:00:00,51.25,51.32,51.25,51.28,26300.0,33.2235,33.2689,33.2235,33.2429,26300.0
2006-03-13 14:05:00,51.28,51.28,51.23,51.25,6100.0,33.2429,33.2429,33.2105,33.2235,6100.0
2006-03-13 14:10:00,51.28,51.29,51.25,51.27,10100.0,33.2429,33.2494,33.2235,33.2365,10100.0
2006-03-13 14:15:00,51.26,51.27,51.22,51.25,12800.0,33.23,33.2365,33.204,33.2235,12800.0
2006-03-13 14:20:00,51.26,51.3,51.26,51.29,15400.0,33.23,33.2559,33.23,33.2494,15400.0
2006-03-13 14:25:00,51.29,51.31,51.29,51.3,16000.0,33.2494,33.2624,33.2494,33.2559,16000.0
2006-03-13 14:30:00,51.3,51.34,51.29,51.31,22900.0,33.2559,33.2818,33.2494,33.2624,22900.0
2006-03-13 14:35:00,51.29,51.3,51.22,51.23,23500.0,33.2494,33.2559,33.204,33.2105,23500.0
2006-03-13 14:40:00,51.22,51.22,51.13,51.14,20600.0,33.204,33.204,33.1457,33.1522,20600.0
2006-03-13 14:45:00,51.14,51.14,51.01,51.03,44300.0,33.1522,33.1522,33.0679,33.0809,44300.0
2006-03-13 14:50:00,51.02,51.1,50.97,51.09,20700.0,33.0744,33.1263,33.042,33.1198,20700.0
2006-03-13 14:55:00,51.09,51.1,50.98,51.01,25300.0,33.1198,33.1263,33.0485,33.0679,25300.0
2006-03-13 15:00:00,51.03,51.13,51.03,51.13,15400.0,33.0809,33.1457,33.0809,33.1457,15400.0
2006-03-13 15:05:00,51.13,51.15,51.05,51.11,35800.0,33.1457,33.1587,33.0938,33.1327,35800.0
2006-03-13 15:10:00,51.12,51.18,51.11,51.14,16700.0,33.1392,33.1781,33.1327,33.1522,16700.0
2006-03-13 15:15:00,51.14,51.14,51.03,51.05,23000.0,33.1522,33.1522,33.0809,33.0938,23000.0
2006-03-13 15:20:00,51.05,51.07,51.0,51.01,29200.0,33.0938,33.1068,33.0614,33.0679,29200.0
2006-03-13 15:25:00,51.01,51.09,51.0,51.05,24600.0,33.0679,33.1198,33.0614,33.0938,24600.0
2006-03-13 15:30:00,51.06,51.17,51.06,51.11,24300.0,33.1003,33.1716,33.1003,33.1327,24300.0
2006-03-13 15:35:00,51.11,51.14,51.09,51.14,22000.0,33.1327,33.1522,33.1198,33.1522,22000.0
2006-03-13 15:40:00,51.14,51.25,51.13,51.23,49800.0,33.1522,33.2235,33.1457,33.2105,49800.0
2006-03-13 15:45:00,51.23,51.24,51.16,51.17,17300.0,33.2105,33.217,33.1652,33.1716,17300.0
2006-03-13 15:50:00,51.17,51.23,51.12,51.18,24100.0,33.1716,33.2105,33.1392,33.1781,24100.0
2006-03-13 15:55:00,51.18,51.23,51.18,51.23,27100.0,33.1781,33.2105,33.1781,33.2105,27100.0
2006-03-14 09:30:00,51.34,51.7,51.34,51.38,44200.0,33.2818,33.5152,33.2818,33.3078,44200.0
2006-03-14 09:35:00,51.37,51.5,51.26,51.36,27300.0,33.3013,33.3856,33.23,33.2948,27300.0
2006-03-14 09:40:00,51.3,51.49,51.29,51.49,36600.0,33.2559,33.3791,33.2494,33.3791,36600.0
2006-03-14 09:45:00,51.46,51.53,51.38,51.43,25600.0,33.3596,33.405,33.3078,33.3402,25600.0
2006-03-14 09:50:00,51.43,51.61,51.4,51.46,32600.0,33.3402,33.4569,33.3207,33.3596,32600.0
2006-03-14 09:55:00,51.46,51.55,51.4,51.55,29500.0,33.3596,33.418,33.3207,33.418,29500.0
2006-03-14 10:00:00,51.55,51.63,51.53,51.54,59200.0,33.418,33.4698,33.405,33.4115,59200.0
2006-03-14 10:05:00,51.53,51.56,51.46,51.5,22100.0,33.405,33.4245,33.3596,33.3856,22100.0
2006-03-14 10:10:00,51.5,51.5,51.37,51.37,17100.0,33.3856,33.3856,33.3013,33.3013,17100.0
2006-03-14 10:15:00,51.36,51.37,51.26,51.27,20100.0,33.2948,33.3013,33.23,33.2365,20100.0
2006-03-14 10:20:00,51.27,51.28,51.16,51.17,55200.0,33.2365,33.2429,33.1652,33.1716,55200.0
2006-03-14 10:25:00,51.17,51.18,51.11,51.12,13600.0,33.1716,33.1781,33.1327,33.1392,13600.0
2006-03-14 10:30:00,51.12,51.24,51.12,51.24,19600.0,33.1392,33.217,33.1392,33.217,19600.0
2006-03-14 10:35:00,51.25,51.27,51.24,51.24,22200.0,33.2235,33.2365,33.217,33.217,22200.0
2006-03-14 10:40:00,51.23,51.25,51.1,51.16,24900.0,33.2105,33.2235,33.1263,33.1652,24900.0
2006-03-14 10:45:00,51.15,51.19,51.11,51.16,10800.0,33.1587,33.1846,33.1327,33.1652,10800.0
2006-03-14 10:50:00,51.17,51.18,51.13,51.14,11000.0,33.1716,33.1781,33.1457,33.1522,11000.0
2006-03-14 10:55:00,51.14,51.17,51.14,51.16,8100.0,33.1522,33.1716,33.1522,33.1652,8100.0
2006-03-14 11:00:00,51.16,51.17,51.11,51.13,16100.0,33.1652,33.1716,33.1327,33.1457,16100.0
2006-03-14 11:05:00,51.13,51.14,51.0,51.0,8200.0,33.1457,33.1522,33.0614,33.0614,8200.0
2006-03-14 11:10:00,50.99,51.0,50.85,50.89,35900.0,33.0549,33.0614,32.9642,32.9901,35900.0
2006-03-14 11:15:00,50.89,51.02,50.89,51.02,11600.0,32.9901,33.0744,32.9901,33.0744,11600.0
2006-03-14 11:20:00,51.02,51.11,51.02,51.09,7400.0,33.0744,33.1327,33.0744,33.1198,7400.0
2006-03-14 11:25:00,51.1,51.11,51.0,51.01,7400.0,33.1263,33.1327,33.0614,33.0679,7400.0
2006-03-14 11:30:00,51.02,51.07,51.02,51.06,7100.0,33.0744,33.1068,33.0744,33.1003,7100.0
2006-03-14 11:35:00,51.04,51.05,50.98,51.02,13400.0,33.0874,33.0938,33.0485,33.0744,13400.0
2006-03-14 11:40:00,51.04,51.07,50.99,50.99,14200.0,33.0874,33.1068,33.0549,33.0549,14200.0
2006-03-14 11:45:00,50.98,51.04,50.98,50.99,7700.0,33.0485,33.0874,33.0485,33.0549,7700.0
2006-03-14 11:50:00,51.0,51.0,50.97,50.99,27200.0,33.0614,33.0614,33.042,33.0549,27200.0
2006-03-14 11:55:00,50.99,51.06,50.97,51.06,26000.0,33.0549,33.1003,33.042,33.1003,26000.0
2006-03-14 12:00:00,51.04,51.09,51.04,51.04,7000.0,33.0874,33.1198,33.0874,33.0874,7000.0
2006-03-14 12:05:00,51.03,51.08,51.02,51.06,15100.0,33.0809,33.1133,33.0744,33.1003,15100.0
2006-03-14 12:10:00,51.05,51.08,50.99,51.08,13200.0,33.0938,33.1133,33.0549,33.1133,13200.0
2006-03-14 12:15:00,51.07,51.1,51.0,51.05,12700.0,33.1068,33.1263,33.0614,33.0938,12700.0
2006-03-14 12:20:00,51.05,51.16,51.05,51.16,17200.0,33.0938,33.1652,33.0938,33.1652,17200.0
2006-03-14 12:25:00,51.17,51.25,51.15,51.25,9200.0,33.1716,33.2235,33.1587,33.2235,9200.0
2006-03-14 12:30:00,51.25,51.25,51.19,51.23,36000.0,33.2235,33.2235,33.1846,33.2105,36000.0
2006-03-14 12:35:00,51.23,51.27,51.19,51.26,8400.0,33.2105,33.2365,33.1846,33.23,8400.0
2006-03-14 12:40:00,51.26,51.36,51.23,51.33,11700.0,33.23,33.2948,33.2105,33.2754,11700.0
2006-03-14 12:45:00,51.33,51.34,51.3,51.33,9500.0,33.2754,33.2818,33.2559,33.2754,9500.0
2006-03-14 12:50:00,51.33,51.34,51.25,51.25,4400.0,33.2754,33.2818,33.2235,33.2235,4400.0
2006-03-14 12:55:00,51.26,51.29,51.21,51.26,7900.0,33.23,33.2494,33.1976,33.23,7900.0
2006-03-14 13:00:00,51.24,51.24,51.18,51.18,10100.0,33.217,33.217,33.1781,33.1781,10100.0
2006-03-14 13:05:00,51.18,51.21,51.13,51.17,15400.0,33.1781,33.1976,33.1457,33.1716,15400.0
2006-03-14 13:10:00,51.17,51.32,51.17,51.3,11200.0,33.1716,33.2689,33.1716,33.2559,11200.0
2006-03-14 13:15:00,51.3,51.32,51.26,51.32,8600.0,33.2559,33.2689,33.23,33.2689,8600.0
2006-03-14 13:20:00,51.33,51.41,51.33,51.37,14400.0,33.2754,33.3272,33.2754,33.3013,14400.0
2006-03-14 13:25:00,51.37,51.41,51.37,51.41,11800.0,33.3013,33.3272,33.3013,33.3272,11800.0
2006-03-14 13:30:00,51.4,51.41,51.35,51.38,4500.0,33.3207,33.3272,33.2883,33.3078,4500.0
2006-03-14 13:35:00,51.35,51.36,51.22,51.22,20100.0,33.2883,33.2948,33.204,33.204,20100.0
2006-03-14 13:40:00,51.22,51.26,51.2,51.23,25400.0,33.204,33.23,33.1911,33.2105,25400.0
2006-03-14 13:45:00,51.23,51.35,51.23,51.28,9800.0,33.2105,33.2883,33.2105,33.2429,9800.0
2006-03-14 13:50:00,51.27,51.3,51.24,51.28,7200.0,33.2365,33.2559,33.217,33.2429,7200.0
2006-03-14 13:55:00,51.26,51.33,51.26,51.33,8000.0,33.23,33.2754,33.23,33.2754,8000.0
2006-03-14 14:00:00,51.33,51.33,51.3,51.32,7800.0,33.2754,33.2754,33.2559,33.2689,7800.0
2006-03-14 14:05:00,51.32,51.35,51.32,51.34,12500.0,33.2689,33.2883,33.2689,33.2818,12500.0
2006-03-14 14:10:00,51.34,51.35,51.33,51.35,11800.0,33.2818,33.2883,33.2754,33.2883,11800.0
2006-03-14 14:15:00,51.36,51.4,51.35,51.38,10300.0,33.2948,33.3207,33.2883,33.3078,10300.0
2006-03-14 14:20:00,51.39,51.54,51.38,51.5,19600.0,33.3143,33.4115,33.3078,33.3856,19600.0
2006-03-14 14:25:00,51.5,51.67,51.5,51.67,18600.0,33.3856,33.4958,33.3856,33.4958,18600.0
2006-03-14 14:30:00,51.67,51.69,51.58,51.59,59900.0,33.4958,33.5087,33.4374,33.4439,59900.0
2006-03-14 14:35:00,51.59,51.65,51.59,51.65,12300.0,33.4439,33.4828,33.4439,33.4828,12300.0
2006-03-14 14:40:00,51.67,51.76,51.66,51.74,13300.0,33.4958,33.5541,33.4893,33.5411,13300.0
2006-03-14 14:45:00,51.72,51.75,51.67,51.68,15400.0,33.5282,33.5476,33.4958,33.5022,15400.0
2006-03-14 14:50:00,51.68,51.7,51.65,51.67,14300.0,33.5022,33.5152,33.4828,33.4958,14300.0
2006-03-14 14:55:00,51.68,51.68,51.65,51.68,21800.0,33.5022,33.5022,33.4828,33.5022,21800.0
2006-03-14 15:00:00,51.68,51.73,51.65,51.65,20000.0,33.5022,33.5347,33.4828,33.4828,20000.0
2006-03-14 15:05:00,51.65,51.68,51.62,51.63,20300.0,33.4828,33.5022,33.4634,33.4698,20300.0
2006-03-14 15:10:00,51.63,51.69,51.63,51.68,13100.0,33.4698,33.5087,33.4698,33.5022,13100.0
2006-03-14 15:15:00,51.67,51.73,51.65,51.69,14700.0,33.4958,33.5347,33.4828,33.5087,14700.0
2006-03-14 15:20:00,51.68,51.74,51.63,51.74,16900.0,33.5022,33.5411,33.4698,33.5411,16900.0
2006-03-14 15:25:00,51.75,51.78,51.61,51.63,25900.0,33.5476,33.5671,33.4569,33.4698,25900.0
2006-03-14 15:30:00,51.63,51.7,51.6,51.68,37600.0,33.4698,33.5152,33.4504,33.5022,37600.0
2006-03-14 15:35:00,51.67,51.69,51.64,51.65,38700.0,33.4958,33.5087,33.4763,33.4828,38700.0
2006-03-14 15:40:00,51.65,51.7,51.65,51.7,27500.0,33.4828,33.5152,33.4828,33.5152,27500.0
2006-03-14 15:45:00,51.7,51.7,51.57,51.58,36200.0,33.5152,33.5152,33.4309,33.4374,36200.0
2006-03-14 15:50:00,51.58,51.58,51.48,51.49,40500.0,33.4374,33.4374,33.3726,33.3791,40500.0
2006-03-14 15:55:00,51.49,51.56,51.47,51.48,70900.0,33.3791,33.4245,33.3661,33.3726,70900.0
2006-03-15 09:30:00,53.25,53.25,52.77,53.1,237500.0,34.52,34.52,34.2089,34.4228,237500.0
2006-03-15 09:35:00,53.12,53.57,52.92,53.5,98100.0,34.4357,34.7275,34.3061,34.6821,98100.0
2006-03-15 09:40:00,53.47,53.5,53.24,53.35,61500.0,34.6626,34.6821,34.5135,34.5848,61500.0
2006-03-15 09:45:00,53.39,53.68,53.38,53.65,86200.0,34.6108,34.7988,34.6043,34.7793,86200.0
2006-03-15 09:50:00,53.67,53.67,53.43,53.55,50600.0,34.7923,34.7923,34.6367,34.7145,50600.0
2006-03-15 09:55:00,53.56,53.94,53.55,53.82,49000.0,34.721,34.9673,34.7145,34.8895,49000.0
2006-03-15 10:00:00,53.81,53.81,53.5,53.5,80800.0,34.883,34.883,34.6821,34.6821,80800.0
2006-03-15 10:05:00,53.5,53.78,53.48,53.69,32900.0,34.6821,34.8636,34.6691,34.8053,32900.0
2006-03-15 10:10:00,53.65,53.74,53.3,53.3,48800.0,34.7793,34.8377,34.5524,34.5524,48800.0
2006-03-15 10:15:00,53.32,53.41,53.3,53.31,65000.0,34.5654,34.6237,34.5524,34.5589,65000.0
2006-03-15 10:20:00,53.29,53.29,53.01,53.06,57100.0,34.546,34.546,34.3644,34.3969,57100.0
2006-03-15 10:25:00,53.07,53.12,53.06,53.06,61500.0,34.4033,34.4357,34.3969,34.3969,61500.0
2006-03-15 10:30:00,53.04,53.12,53.01,53.05,78600.0,34.3839,34.4357,34.3644,34.3904,78600.0
2006-03-15 10:35:00,53.01,53.06,52.9,52.96,101300.0,34.3644,34.3969,34.2931,34.332,101300.0
2006-03-15 10:40:00,52.99,53.05,52.93,52.99,61400.0,34.3515,34.3904,34.3126,34.3515,61400.0
2006-03-15 10:45:00,52.99,52.99,52.88,52.89,36200.0,34.3515,34.3515,34.2802,34.2866,36200.0
2006-03-15 10:50:00,52.89,52.89,52.65,52.7,40100.0,34.2866,34.2866,34.1311,34.1635,40100.0
2006-03-15 10:55:00,52.68,53.02,52.68,52.79,68700.0,34.1505,34.3709,34.1505,34.2218,68700.0
2006-03-15 11:00:00,52.78,52.87,52.78,52.87,26900.0,34.2153,34.2737,34.2153,34.2737,26900.0
2006-03-15 11:05:00,52.84,52.89,52.79,52.89,39500.0,34.2542,34.2866,34.2218,34.2866,39500.0
2006-03-15 11:10:00,52.91,52.97,52.9,52.97,36500.0,34.2996,34.3385,34.2931,34.3385,36500.0
2006-03-15 11:15:00,52.98,53.05,52.92,53.04,53100.0,34.345,34.3904,34.3061,34.3839,53100.0
2006-03-15 11:20:00,53.04,53.05,52.95,52.96,35800.0,34.3839,34.3904,34.3255,34.332,35800.0
2006-03-15 11:25:00,52.96,53.11,52.96,53.11,58500.0,34.332,34.4293,34.332,34.4293,58500.0
2006-03-15 11:30:00,53.11,53.2,53.05,53.13,101300.0,34.4293,34.4876,34.3904,34.4422,101300.0
2006-03-15 11:35:00,53.15,53.23,53.15,53.15,57900.0,34.4552,34.5071,34.4552,34.4552,57900.0
2006-03-15 11:40:00,53.15,53.21,53.14,53.16,40000.0,34.4552,34.4941,34.4487,34.4617,40000.0
2006-03-15 11:45:00,53.14,53.18,53.07,53.14,44000.0,34.4487,34.4746,34.4033,34.4487,44000.0
2006-03-15 11:50:00,53.11,53.2,53.1,53.17,49300.0,34.4293,34.4876,34.4228,34.4682,49300.0
2006-03-15 11:55:00,53.17,53.19,53.09,53.13,59600.0,34.4682,34.4811,34.4163,34.4422,59600.0
2006-03-15 12:00:00,53.13,53.14,53.11,53.14,13200.0,34.4422,34.4487,34.4293,34.4487,13200.0
2006-03-15 12:05:00,53.14,53.26,53.14,53.24,35200.0,34.4487,34.5265,34.4487,34.5135,35200.0
2006-03-15 12:10:00,53.25,53.33,53.25,53.32,45600.0,34.52,34.5719,34.52,34.5654,45600.0
2006-03-15 12:15:00,53.32,53.32,53.28,53.3,14400.0,34.5654,34.5654,34.5395,34.5524,14400.0
2006-03-15 12:20:00,53.29,53.3,53.27,53.27,14800.0,34.546,34.5524,34.533,34.533,14800.0
2006-03-15 12:25:00,53.27,53.27,53.25,53.26,20400.0,34.533,34.533,34.52,34.5265,20400.0
2006-03-15 12:30:00,53.26,53.28,53.22,53.25,43200.0,34.5265,34.5395,34.5006,34.52,43200.0
2006-03-15 12:35:00,53.26,53.28,53.25,53.26,8500.0,34.5265,34.5395,34.52,34.5265,8500.0
2006-03-15 12:40:00,53.26,53.35,53.25,53.35,24200.0,34.5265,34.5848,34.52,34.5848,24200.0
2006-03-15 12:45:00,53.34,53.35,53.32,53.35,15600.0,34.5784,34.5848,34.5654,34.5848,15600.0
2006-03-15 12:50:00,53.35,53.41,53.31,53.36,45200.0,34.5848,34.6237,34.5589,34.5913,45200.0
2006-03-15 12:55:00,53.35,53.42,53.34,53.38,18300.0,34.5848,34.6302,34.5784,34.6043,18300.0
2006-03-15 13:00:00,53.4,53.42,53.37,53.4,16900.0,34.6173,34.6302,34.5978,34.6173,16900.0
2006-03-15 13:05:00,53.38,53.39,53.32,53.38,22500.0,34.6043,34.6108,34.5654,34.6043,22500.0
2006-03-15 13:10:00,53.37,53.39,53.36,53.39,18600.0,34.5978,34.6108,34.5913,34.6108,18600.0
2006-03-15 13:15:00,53.39,53.47,53.39,53.41,32100.0,34.6108,34.6626,34.6108,34.6237,32100.0
2006-03-15 13:20:00,53.41,53.47,53.41,53.45,15800.0,34.6237,34.6626,34.6237,34.6497,15800.0
2006-03-15 13:25:00,53.45,53.48,53.41,53.42,11700.0,34.6497,34.6691,34.6237,34.6302,11700.0
2006-03-15 13:30:00,53.41,53.48,53.39,53.44,26300.0,34.6237,34.6691,34.6108,34.6432,26300.0
2006-03-15 13:35:00,53.44,53.44,53.36,53.37,12700.0,34.6432,34.6432,34.5913,34.5978,12700.0
2006-03-15 13:40:00,53.37,53.42,53.31,53.37,17900.0,34.5978,34.6302,34.5589,34.5978,17900.0
2006-03-15 13:45:00,53.38,53.45,53.38,53.43,12500.0,34.6043,34.6497,34.6043,34.6367,12500.0
2006-03-15 13:50:00,53.47,53.47,53.4,53.4,34100.0,34.6626,34.6626,34.6173,34.6173,34100.0
2006-03-15 13:55:00,53.4,53.4,53.29,53.35,48900.0,34.6173,34.6173,34.546,34.5848,48900.0
2006-03-15 14:00:00,53.34,53.39,53.33,53.37,51500.0,34.5784,34.6108,34.5719,34.5978,51500.0
2006-03-15 14:05:00,53.38,53.38,53.33,53.35,42300.0,34.6043,34.6043,34.5719,34.5848,42300.0
2006-03-15 14:10:00,53.36,53.45,53.35,53.4,41700.0,34.5913,34.6497,34.5848,34.6173,41700.0
2006-03-15 14:15:00,53.4,53.44,53.38,53.43,50500.0,34.6173,34.6432,34.6043,34.6367,50500.0
2006-03-15 14:20:00,53.44,53.51,53.4,53.51,67700.0,34.6432,34.6886,34.6173,34.6886,67700.0
2006-03-15 14:25:00,53.5,53.6,53.46,53.52,87800.0,34.6821,34.7469,34.6562,34.6951,87800.0
2006-03-15 14:30:00,53.54,53.62,53.52,53.55,46100.0,34.708,34.7599,34.6951,34.7145,46100.0
2006-03-15 14:35:00,53.58,53.6,53.52,53.55,12100.0,34.7339,34.7469,34.6951,34.7145,12100.0
2006-03-15 14:40:00,53.55,53.55,53.45,53.45,13500.0,34.7145,34.7145,34.6497,34.6497,13500.0
2006-03-15 14:45:00,53.49,53.49,53.39,53.43,28400.0,34.6756,34.6756,34.6108,34.6367,28400.0
2006-03-15 14:50:00,53.44,53.5,53.41,53.48,10100.0,34.6432,34.6821,34.6237,34.6691,10100.0
2006-03-15 14:55:00,53.49,53.59,53.49,53.57,16600.0,34.6756,34.7404,34.6756,34.7275,16600.0
2006-03-15 15:00:00,53.57,53.65,53.57,53.64,37900.0,34.7275,34.7793,34.7275,34.7728,37900.0
2006-03-15 15:05:00,53.64,53.74,53.63,53.69,33300.0,34.7728,34.8377,34.7664,34.8053,33300.0
2006-03-15 15:10:00,53.69,53.8,53.65,53.77,41400.0,34.8053,34.8766,34.7793,34.8571,41400.0
2006-03-15 15:15:00,53.78,53.95,53.75,53.93,52000.0,34.8636,34.9738,34.8442,34.9608,52000.0
2006-03-15 15:20:00,53.94,54.0,53.92,53.99,49500.0,34.9673,35.0062,34.9544,34.9997,49500.0
2006-03-15 15:25:00,53.99,54.0,53.87,53.88,56600.0,34.9997,35.0062,34.9219,34.9284,56600.0
2006-03-15 15:30:00,53.87,53.88,53.83,53.85,22900.0,34.9219,34.9284,34.896,34.909,22900.0
2006-03-15 15:35:00,53.85,53.95,53.84,53.92,37300.0,34.909,34.9738,34.9025,34.9544,37300.0
2006-03-15 15:40:00,53.92,53.94,53.89,53.9,53300.0,34.9544,34.9673,34.9349,34.9414,53300.0
2006-03-15 15:45:00,53.92,53.94,53.81,53.86,41700.0,34.9544,34.9673,34.883,34.9155,41700.0
2006-03-15 15:50:00,53.86,53.91,53.82,53.9,64800.0,34.9155,34.9479,34.8895,34.9414,64800.0
2006-03-15 15:55:00,53.91,53.96,53.91,53.92,55000.0,34.9479,34.9803,34.9479,34.9544,55000.0
2006-03-16 09:30:00,54.27,54.28,54.07,54.08,81800.0,35.1813,35.1877,35.0516,35.0581,81800.0
2006-03-16 09:35:00,54.08,54.14,54.0,54.05,54700.0,35.0581,35.097,35.0062,35.0386,54700.0
2006-03-16 09:40:00,54.06,54.25,54.0,54.0,45300.0,35.0451,35.1683,35.0062,35.0062,45300.0
2006-03-16 09:45:00,54.01,54.02,53.87,53.87,37800.0,35.0127,35.0192,34.9219,34.9219,37800.0
2006-03-16 09:50:00,53.87,54.05,53.87,53.9,65900.0,34.9219,35.0386,34.9219,34.9414,65900.0
2006-03-16 09:55:00,53.89,54.0,53.78,53.95,70800.0,34.9349,35.0062,34.8636,34.9738,70800.0
2006-03-16 10:00:00,53.95,53.96,53.77,53.92,59700.0,34.9738,34.9803,34.8571,34.9544,59700.0
2006-03-16 10:05:00,53.91,54.0,53.9,53.94,30300.0,34.9479,35.0062,34.9414,34.9673,30300.0
2006-03-16 10:10:00,53.94,53.98,53.64,53.75,47400.0,34.9673,34.9933,34.7728,34.8442,47400.0
2006-03-16 10:15:00,53.75,53.96,53.73,53.96,36900.0,34.8442,34.9803,34.8312,34.9803,36900.0
2006-03-16 10:20:00,53.96,53.97,53.75,53.76,31900.0,34.9803,34.9868,34.8442,34.8506,31900.0
2006-03-16 10:25:00,53.73,53.76,53.52,53.57,40200.0,34.8312,34.8506,34.6951,34.7275,40200.0
2006-03-16 10:30:00,53.59,53.8,53.57,53.78,46800.0,34.7404,34.8766,34.7275,34.8636,46800.0
2006-03-16 10:35:00,53.77,53.77,53.6,53.63,37800.0,34.8571,34.8571,34.7469,34.7664,37800.0
2006-03-16 10:40:00,53.63,53.65,53.51,53.51,16100.0,34.7664,34.7793,34.6886,34.6886,16100.0
2006-03-16 10:45:00,53.5,53.57,53.45,53.45,65800.0,34.6821,34.7275,34.6497,34.6497,65800.0
2006-03-16 10:50:00,53.42,53.53,53.38,53.52,40500.0,34.6302,34.7015,34.6043,34.6951,40500.0
2006-03-16 10:55:00,53.5,53.53,53.42,53.43,17600.0,34.6821,34.7015,34.6302,34.6367,17600.0
2006-03-16 11:00:00,53.42,53.53,53.4,53.47,25000.0,34.6302,34.7015,34.6173,34.6626,25000.0
2006-03-16 11:05:00,53.48,53.59,53.46,53.59,23100.0,34.6691,34.7404,34.6562,34.7404,23100.0
2006-03-16 11:10:00,53.61,53.62,53.5,53.54,11700.0,34.7534,34.7599,34.6821,34.708,11700.0
2006-03-16 11:15:00,53.54,53.64,53.54,53.64,15500.0,34.708,34.7728,34.708,34.7728,15500.0
2006-03-16 11:20:00,53.64,53.73,53.64,53.72,14700.0,34.7728,34.8312,34.7728,34.8247,14700.0
2006-03-16 11:25:00,53.73,53.78,53.67,53.77,14100.0,34.8312,34.8636,34.7923,34.8571,14100.0
2006-03-16 11:30:00,53.77,53.84,53.74,53.84,12600.0,34.8571,34.9025,34.8377,34.9025,12600.0
2006-03-16 11:35:00,53.82,53.83,53.77,53.8,15100.0,34.8895,34.896,34.8571,34.8766,15100.0
2006-03-16 11:40:00,53.78,53.87,53.78,53.86,16600.0,34.8636,34.9219,34.8636,34.9155,16600.0
2006-03-16 11:45:00,53.86,53.89,53.85,53.88,13400.0,34.9155,34.9349,34.909,34.9284,13400.0
2006-03-16 11:50:00,53.88,53.88,53.77,53.77,15000.0,34.9284,34.9284,34.8571,34.8571,15000.0
2006-03-16 11:55:00,53.78,53.81,53.76,53.77,14800.0,34.8636,34.883,34.8506,34.8571,14800.0
2006-03-16 12:00:00,53.77,53.77,53.73,53.74,8300.0,34.8571,34.8571,34.8312,34.8377,8300.0
2006-03-16 12:05:00,53.76,53.81,53.75,53.77,20500.0,34.8506,34.883,34.8442,34.8571,20500.0
2006-03-16 12:10:00,53.78,53.8,53.74,53.79,13900.0,34.8636,34.8766,34.8377,34.8701,13900.0
2006-03-16 12:15:00,53.79,53.82,53.76,53.78,14500.0,34.8701,34.8895,34.8506,34.8636,14500.0
2006-03-16 12:20:00,53.78,53.8,53.74,53.76,12400.0,34.8636,34.8766,34.8377,34.8506,12400.0
2006-03-16 12:25:00,53.76,53.89,53.75,53.87,14100.0,34.8506,34.9349,34.8442,34.9219,14100.0
2006-03-16 12:30:00,53.88,53.91,53.86,53.87,14800.0,34.9284,34.9479,34.9155,34.9219,14800.0
2006-03-16 12:35:00,53.86,53.9,53.85,53.87,12000.0,34.9155,34.9414,34.909,34.9219,12000.0
2006-03-16 12:40:00,53.85,53.92,53.85,53.91,22400.0,34.909,34.9544,34.909,34.9479,22400.0
2006-03-16 12:45:00,53.9,53.93,53.83,53.87,32100.0,34.9414,34.9608,34.896,34.9219,32100.0
2006-03-16 12:50:00,53.89,53.89,53.84,53.86,22800.0,34.9349,34.9349,34.9025,34.9155,22800.0
2006-03-16 12:55:00,53.86,53.88,53.85,53.85,11900.0,34.9155,34.9284,34.909,34.909,11900.0
2006-03-16 13:00:00,53.85,53.85,53.66,53.7,18900.0,34.909,34.909,34.7858,34.8117,18900.0
2006-03-16 13:05:00,53.7,53.72,53.65,53.66,12700.0,34.8117,34.8247,34.7793,34.7858,12700.0
2006-03-16 13:10:00,53.67,53.68,53.5,53.54,21600.0,34.7923,34.7988,34.6821,34.708,21600.0
2006-03-16 13:15:00,53.56,53.61,53.55,53.58,9100.0,34.721,34.7534,34.7145,34.7339,9100.0
2006-03-16 13:20:00,53.59,53.61,53.55,53.61,28200.0,34.7404,34.7534,34.7145,34.7534,28200.0
2006-03-16 13:25:00,53.59,53.62,53.55,53.55,19800.0,34.7404,34.7599,34.7145,34.7145,19800.0
2006-03-16 13:30:00,53.57,53.63,53.53,53.63,9800.0,34.7275,34.7664,34.7015,34.7664,9800.0
2006-03-16 13:35:00,53.63,53.78,53.63,53.78,10800.0,34.7664,34.8636,34.7664,34.8636,10800.0
2006-03-16 13:40:00,53.78,53.84,53.76,53.81,8000.0,34.8636,34.9025,34.8506,34.883,8000.0
2006-03-16 13:45:00,53.83,53.84,53.73,53.73,14800.0,34.896,34.9025,34.8312,34.8312,14800.0
2006-03-16 13:50:00,53.74,53.76,53.66,53.66,97400.0,34.8377,34.8506,34.7858,34.7858,97400.0
2006-03-16 13:55:00,53.66,53.75,53.57,53.6,17200.0,34.7858,34.8442,34.7275,34.7469,17200.0
2006-03-16 14:00:00,53.59,53.69,53.59,53.68,13000.0,34.7404,34.8053,34.7404,34.7988,13000.0
2006-03-16 14:05:00,53.67,53.74,53.56,53.58,31100.0,34.7923,34.8377,34.721,34.7339,31100.0
2006-03-16 14:10:00,53.59,53.59,53.57,53.57,31000.0,34.7404,34.7404,34.7275,34.7275,31000.0
2006-03-16 14:15:00,53.57,53.58,53.51,53.56,34200.0,34.7275,34.7339,34.6886,34.721,34200.0
2006-03-16 14:20:00,53.55,53.55,53.48,53.5,18200.0,34.7145,34.7145,34.6691,34.6821,18200.0
2006-03-16 14:25:00,53.5,53.59,53.49,53.59,16500.0,34.6821,34.7404,34.6756,34.7404,16500.0
2006-03-16 14:30:00,53.59,53.59,53.53,53.55,15900.0,34.7404,34.7404,34.7015,34.7145,15900.0
2006-03-16 14:35:00,53.55,53.58,53.51,53.58,14400.0,34.7145,34.7339,34.6886,34.7339,14400.0
2006-03-16 14:40:00,53.56,53.57,53.51,53.54,13600.0,34.721,34.7275,34.6886,34.708,13600.0
2006-03-16 14:45:00,53.53,53.53,53.49,53.52,18000.0,34.7015,34.7015,34.6756,34.6951,18000.0
2006-03-16 14:50:00,53.54,53.55,53.46,53.53,20200.0,34.708,34.7145,34.6562,34.7015,20200.0
2006-03-16 14:55:00,53.53,53.55,53.51,53.53,22200.0,34.7015,34.7145,34.6886,34.7015,22200.0
2006-03-16 15:00:00,53.53,53.6,53.52,53.59,20500.0,34.7015,34.7469,34.6951,34.7404,20500.0
2006-03-16 15:05:00,53.59,53.63,53.56,53.57,16100.0,34.7404,34.7664,34.721,34.7275,16100.0
2006-03-16 15:10:00,53.57,53.59,53.57,53.57,40900.0,34.7275,34.7404,34.7275,34.7275,40900.0
2006-03-16 15:15:00,53.57,53.61,53.52,53.53,19300.0,34.7275,34.7534,34.6951,34.7015,19300.0
2006-03-16 15:20:00,53.52,53.58,53.5,53.58,20700.0,34.6951,34.7339,34.6821,34.7339,20700.0
2006-03-16 15:25:00,53.58,53.63,53.57,53.61,22300.0,34.7339,34.7664,34.7275,34.7534,22300.0
2006-03-16 15:30:00,53.61,53.72,53.59,53.68,24500.0,34.7534,34.8247,34.7404,34.7988,24500.0
2006-03-16 15:35:00,53.7,53.7,53.66,53.67,26600.0,34.8117,34.8117,34.7858,34.7923,26600.0
2006-03-16 15:40:00,53.67,53.68,53.63,53.65,34900.0,34.7923,34.7988,34.7664,34.7793,34900.0
2006-03-16 15:45:00,53.65,53.7,53.59,53.63,59200.0,34.7793,34.8117,34.7404,34.7664,59200.0
2006-03-16 15:50:00,53.62,53.62,53.54,53.57,47100.0,34.7599,34.7599,34.708,34.7275,47100.0
2006-03-16 15:55:00,53.57,53.67,53.55,53.66,56500.0,34.7275,34.7923,34.7145,34.7858,56500.0
2006-03-17 09:30:00,54.0,54.05,53.8,53.83,401800.0,35.0062,35.0386,34.8766,34.896,401800.0
2006-03-17 09:35:00,53.78,53.8,53.65,53.79,35800.0,34.8636,34.8766,34.7793,34.8701,35800.0
2006-03-17 09:40:00,53.72,53.72,53.52,53.65,18400.0,34.8247,34.8247,34.6951,34.7793,18400.0
2006-03-17 09:45:00,53.65,53.69,53.46,53.46,31200.0,34.7793,34.8053,34.6562,34.6562,31200.0
2006-03-17 09:50:00,53.46,53.46,53.2,53.38,61000.0,34.6562,34.6562,34.4876,34.6043,61000.0
2006-03-17 09:55:00,53.38,53.57,53.38,53.4,38100.0,34.6043,34.7275,34.6043,34.6173,38100.0
2006-03-17 10:00:00,53.4,53.55,53.39,53.55,26200.0,34.6173,34.7145,34.6108,34.7145,26200.0
2006-03-17 10:05:00,53.55,53.6,53.36,53.5,21500.0,34.7145,34.7469,34.5913,34.6821,21500.0
2006-03-17 10:10:00,53.5,53.67,53.5,53.63,22500.0,34.6821,34.7923,34.6821,34.7664,22500.0
2006-03-17 10:15:00,53.63,53.71,53.59,53.63,19500.0,34.7664,34.8182,34.7404,34.7664,19500.0
2006-03-17 10:20:00,53.64,53.74,53.5,53.5,23300.0,34.7728,34.8377,34.6821,34.6821,23300.0
2006-03-17 10:25:00,53.51,53.69,53.5,53.69,8900.0,34.6886,34.8053,34.6821,34.8053,8900.0
2006-03-17 10:30:00,53.7,53.75,53.59,53.6,12700.0,34.8117,34.8442,34.7404,34.7469,12700.0
2006-03-17 10:35:00,53.59,53.61,53.47,53.57,11400.0,34.7404,34.7534,34.6626,34.7275,11400.0
2006-03-17 10:40:00,53.57,53.62,53.46,53.5,13700.0,34.7275,34.7599,34.6562,34.6821,13700.0
2006-03-17 10:45:00,53.49,53.63,53.49,53.62,9300.0,34.6756,34.7664,34.6756,34.7599,9300.0
2006-03-17 10:50:00,53.64,53.77,53.62,53.77,11400.0,34.7728,34.8571,34.7599,34.8571,11400.0
2006-03-17 10:55:00,53.77,53.85,53.75,53.85,11600.0,34.8571,34.909,34.8442,34.909,11600.0
2006-03-17 11:00:00,53.85,54.0,53.81,54.0,27300.0,34.909,35.0062,34.883,35.0062,27300.0
2006-03-17 11:05:00,54.01,54.12,54.0,54.1,24200.0,35.0127,35.084,35.0062,35.071,24200.0
2006-03-17 11:10:00,54.09,54.1,53.91,53.92,20900.0,35.0646,35.071,34.9479,34.9544,20900.0
2006-03-17 11:15:00,53.91,53.93,53.9,53.9,5800.0,34.9479,34.9608,34.9414,34.9414,5800.0
2006-03-17 11:20:00,53.9,53.91,53.85,53.89,6800.0,34.9414,34.9479,34.909,34.9349,6800.0
2006-03-17 11:25:00,53.88,53.92,53.84,53.85,12800.0,34.9284,34.9544,34.9025,34.909,12800.0
2006-03-17 11:30:00,53.85,53.92,53.84,53.92,11000.0,34.909,34.9544,34.9025,34.9544,11000.0
2006-03-17 11:35:00,53.91,53.92,53.88,53.88,6300.0,34.9479,34.9544,34.9284,34.9284,6300.0
2006-03-17 11:40:00,53.87,53.89,53.87,53.89,14400.0,34.9219,34.9349,34.9219,34.9349,14400.0
2006-03-17 11:45:00,53.89,53.89,53.85,53.87,16800.0,34.9349,34.9349,34.909,34.9219,16800.0
2006-03-17 11:50:00,53.87,53.88,53.85,53.85,10600.0,34.9219,34.9284,34.909,34.909,10600.0
2006-03-17 11:55:00,53.85,53.9,53.85,53.9,10200.0,34.909,34.9414,34.909,34.9414,10200.0
2006-03-17 12:00:00,53.9,53.92,53.89,53.92,9400.0,34.9414,34.9544,34.9349,34.9544,9400.0
2006-03-17 12:05:00,53.93,54.0,53.91,54.0,6900.0,34.9608,35.0062,34.9479,35.0062,6900.0
2006-03-17 12:10:00,54.0,54.05,53.98,54.05,9600.0,35.0062,35.0386,34.9933,35.0386,9600.0
2006-03-17 12:15:00,54.05,54.09,54.01,54.02,14800.0,35.0386,35.0646,35.0127,35.0192,14800.0
2006-03-17 12:20:00,54.03,54.14,54.03,54.14,20300.0,35.0257,35.097,35.0257,35.097,20300.0
2006-03-17 12:25:00,54.15,54.15,54.13,54.15,9700.0,35.1035,35.1035,35.0905,35.1035,9700.0
2006-03-17 12:30:00,54.16,54.22,54.16,54.21,22800.0,35.1099,35.1488,35.1099,35.1424,22800.0
2006-03-17 12:35:00,54.2,54.23,54.14,54.16,14600.0,35.1359,35.1553,35.097,35.1099,14600.0
2006-03-17 12:40:00,54.15,54.15,54.14,54.14,11900.0,35.1035,35.1035,35.097,35.097,11900.0
2006-03-17 12:45:00,54.14,54.15,54.13,54.15,21100.0,35.097,35.1035,35.0905,35.1035,21100.0
2006-03-17 12:50:00,54.15,54.17,54.14,54.16,9900.0,35.1035,35.1164,35.097,35.1099,9900.0
2006-03-17 12:55:00,54.17,54.22,54.16,54.22,12700.0,35.1164,35.1488,35.1099,35.1488,12700.0
2006-03-17 13:00:00,54.22,54.3,54.22,54.3,14500.0,35.1488,35.2007,35.1488,35.2007,14500.0
2006-03-17 13:05:00,54.3,54.36,54.29,54.33,12900.0,35.2007,35.2396,35.1942,35.2201,12900.0
2006-03-17 13:10:00,54.32,54.33,54.23,54.25,12000.0,35.2137,35.2201,35.1553,35.1683,12000.0
2006-03-17 13:15:00,54.25,54.33,54.25,54.32,7600.0,35.1683,35.2201,35.1683,35.2137,7600.0
2006-03-17 13:20:00,54.32,54.32,54.24,54.24,10100.0,35.2137,35.2137,35.1618,35.1618,10100.0
2006-03-17 13:25:00,54.23,54.24,54.15,54.21,14300.0,35.1553,35.1618,35.1035,35.1424,14300.0
2006-03-17 13:30:00,54.22,54.22,54.02,54.02,17200.0,35.1488,35.1488,35.0192,35.0192,17200.0
2006-03-17 13:35:00,54.02,54.02,53.98,53.99,17200.0,35.0192,35.0192,34.9933,34.9997,17200.0
2006-03-17 13:40:00,54.0,54.0,53.95,53.95,5300.0,35.0062,35.0062,34.9738,34.9738,5300.0
2006-03-17 13:45:00,53.95,53.99,53.94,53.97,11500.0,34.9738,34.9997,34.9673,34.9868,11500.0
2006-03-17 13:50:00,53.97,53.97,53.91,53.92,13800.0,34.9868,34.9868,34.9479,34.9544,13800.0
2006-03-17 13:55:00,53.93,53.94,53.84,53.84,20000.0,34.9608,34.9673,34.9025,34.9025,20000.0
2006-03-17 14:00:00,53.85,53.98,53.85,53.95,19200.0,34.909,34.9933,34.909,34.9738,19200.0
2006-03-17 14:05:00,53.95,53.97,53.89,53.89,9900.0,34.9738,34.9868,34.9349,34.9349,9900.0
2006-03-17 14:10:00,53.89,53.92,53.88,53.89,16000.0,34.9349,34.9544,34.9284,34.9349,16000.0
2006-03-17 14:15:00,53.91,53.91,53.86,53.87,9800.0,34.9479,34.9479,34.9155,34.9219,9800.0
2006-03-17 14:20:00,53.87,53.93,53.87,53.93,17600.0,34.9219,34.9608,34.9219,34.9608,17600.0
2006-03-17 14:25:00,53.93,53.98,53.91,53.97,28500.0,34.9608,34.9933,34.9479,34.9868,28500.0
2006-03-17 14:30:00,53.98,54.02,53.97,54.01,14500.0,34.9933,35.0192,34.9868,35.0127,14500.0
2006-03-17 14:35:00,54.01,54.01,53.94,53.95,11000.0,35.0127,35.0127,34.9673,34.9738,11000.0
2006-03-17 14:40:00,53.95,53.95,53.9,53.91,12000.0,34.9738,34.9738,34.9414,34.9479,12000.0
2006-03-17 14:45:00,53.91,53.91,53.87,53.9,12800.0,34.9479,34.9479,34.9219,34.9414,12800.0
2006-03-17 14:50:00,53.9,53.92,53.8,53.8,12600.0,34.9414,34.9544,34.8766,34.8766,12600.0
2006-03-17 14:55:00,53.79,53.9,53.79,53.85,15800.0,34.8701,34.9414,34.8701,34.909,15800.0
2006-03-17 15:00:00,53.85,53.88,53.82,53.85,10000.0,34.909,34.9284,34.8895,34.909,10000.0
2006-03-17 15:05:00,53.85,53.85,53.8,53.81,17900.0,34.909,34.909,34.8766,34.883,17900.0
2006-03-17 15:10:00,53.82,53.87,53.8,53.87,15500.0,34.8895,34.9219,34.8766,34.9219,15500.0
2006-03-17 15:15:00,53.87,53.93,53.87,53.91,36200.0,34.9219,34.9608,34.9219,34.9479,36200.0
2006-03-17 15:20:00,53.92,53.95,53.9,53.9,27900.0,34.9544,34.9738,34.9414,34.9414,27900.0
2006-03-17 15:25:00,53.9,53.92,53.84,53.92,35100.0,34.9414,34.9544,34.9025,34.9544,35100.0
2006-03-17 15:30:00,53.92,53.96,53.92,53.96,23900.0,34.9544,34.9803,34.9544,34.9803,23900.0
2006-03-17 15:35:00,53.96,54.0,53.92,54.0,41200.0,34.9803,35.0062,34.9544,35.0062,41200.0
2006-03-17 15:40:00,54.0,54.09,54.0,54.04,42800.0,35.0062,35.0646,35.0062,35.0321,42800.0
2006-03-17 15:45:00,54.04,54.05,54.01,54.01,35100.0,35.0321,35.0386,35.0127,35.0127,35100.0
2006-03-17 15:50:00,54.02,54.02,53.91,53.91,24300.0,35.0192,35.0192,34.9479,34.9479,24300.0
2006-03-17 15:55:00,53.9,54.0,53.87,53.94,64000.0,34.9414,35.0062,34.9219,34.9673,64000.0
2006-03-20 09:30:00,53.95,54.25,53.95,54.12,49700.0,34.9738,35.1683,34.9738,35.084,49700.0
2006-03-20 09:35:00,54.12,54.5,54.11,54.42,27800.0,35.084,35.3304,35.0775,35.2785,27800.0
2006-03-20 09:40:00,54.44,54.6,54.36,54.44,34300.0,35.2915,35.3952,35.2396,35.2915,34300.0
2006-03-20 09:45:00,54.38,54.64,54.27,54.51,35300.0,35.2526,35.4211,35.1813,35.3368,35300.0
2006-03-20 09:50:00,54.49,54.49,54.31,54.36,11600.0,35.3239,35.3239,35.2072,35.2396,11600.0
2006-03-20 09:55:00,54.36,54.36,54.24,54.25,24100.0,35.2396,35.2396,35.1618,35.1683,24100.0
2006-03-20 10:00:00,54.24,54.28,54.13,54.17,18700.0,35.1618,35.1877,35.0905,35.1164,18700.0
2006-03-20 10:05:00,54.17,54.18,54.02,54.03,14000.0,35.1164,35.1229,35.0192,35.0257,14000.0
2006-03-20 10:10:00,54.02,54.03,53.86,53.88,45000.0,35.0192,35.0257,34.9155,34.9284,45000.0
2006-03-20 10:15:00,53.85,53.89,53.77,53.89,59200.0,34.909,34.9349,34.8571,34.9349,59200.0
2006-03-20 10:20:00,53.88,54.02,53.85,53.95,21100.0,34.9284,35.0192,34.909,34.9738,21100.0
2006-03-20 10:25:00,53.95,54.0,53.89,53.89,22500.0,34.9738,35.0062,34.9349,34.9349,22500.0
2006-03-20 10:30:00,53.89,53.89,53.54,53.56,26100.0,34.9349,34.9349,34.708,34.721,26100.0
2006-03-20 10:35:00,53.58,53.66,53.5,53.63,30400.0,34.7339,34.7858,34.6821,34.7664,30400.0
2006-03-20 10:40:00,53.62,53.71,53.62,53.71,13300.0,34.7599,34.8182,34.7599,34.8182,13300.0
2006-03-20 10:45:00,53.7,53.71,53.5,53.5,28000.0,34.8117,34.8182,34.6821,34.6821,28000.0
2006-03-20 10:50:00,53.52,53.52,53.42,53.5,19700.0,34.6951,34.6951,34.6302,34.6821,19700.0
2006-03-20 10:55:00,53.5,53.65,53.49,53.64,12500.0,34.6821,34.7793,34.6756,34.7728,12500.0
2006-03-20 11:00:00,53.64,53.7,53.58,53.59,15400.0,34.7728,34.8117,34.7339,34.7404,15400.0
2006-03-20 11:05:00,53.59,53.73,53.59,53.66,13500.0,34.7404,34.8312,34.7404,34.7858,13500.0
2006-03-20 11:10:00,53.69,53.79,53.65,53.67,12600.0,34.8053,34.8701,34.7793,34.7923,12600.0
2006-03-20 11:15:00,53.66,53.67,53.58,53.6,9200.0,34.7858,34.7923,34.7339,34.7469,9200.0
2006-03-20 11:20:00,53.62,53.63,53.54,53.58,15400.0,34.7599,34.7664,34.708,34.7339,15400.0
2006-03-20 11:25:00,53.59,53.63,53.56,53.59,12300.0,34.7404,34.7664,34.721,34.7404,12300.0
2006-03-20 11:30:00,53.59,53.6,53.55,53.58,11900.0,34.7404,34.7469,34.7145,34.7339,11900.0
2006-03-20 11:35:00,53.59,53.66,53.57,53.66,14300.0,34.7404,34.7858,34.7275,34.7858,14300.0
2006-03-20 11:40:00,53.66,53.7,53.66,53.69,8900.0,34.7858,34.8117,34.7858,34.8053,8900.0
2006-03-20 11:45:00,53.69,53.71,53.67,53.68,9100.0,34.8053,34.8182,34.7923,34.7988,9100.0
2006-03-20 11:50:00,53.68,53.75,53.67,53.75,12500.0,34.7988,34.8442,34.7923,34.8442,12500.0
2006-03-20 11:55:00,53.75,53.75,53.61,53.68,20700.0,34.8442,34.8442,34.7534,34.7988,20700.0
2006-03-20 12:00:00,53.69,53.69,53.65,53.68,12800.0,34.8053,34.8053,34.7793,34.7988,12800.0
2006-03-20 12:05:00,53.67,53.79,53.64,53.64,34300.0,34.7923,34.8701,34.7728,34.7728,34300.0
2006-03-20 12:10:00,53.62,53.72,53.6,53.68,15700.0,34.7599,34.8247,34.7469,34.7988,15700.0
2006-03-20 12:15:00,53.69,53.74,53.64,53.7,13200.0,34.8053,34.8377,34.7728,34.8117,13200.0
2006-03-20 12:20:00,53.69,53.71,53.64,53.65,7400.0,34.8053,34.8182,34.7728,34.7793,7400.0
2006-03-20 12:25:00,53.66,53.74,53.66,53.74,5700.0,34.7858,34.8377,34.7858,34.8377,5700.0
2006-03-20 12:30:00,53.75,53.78,53.75,53.77,9400.0,34.8442,34.8636,34.8442,34.8571,9400.0
2006-03-20 12:35:00,53.79,53.81,53.78,53.79,9200.0,34.8701,34.883,34.8636,34.8701,9200.0
2006-03-20 12:40:00,53.79,53.84,53.79,53.81,14000.0,34.8701,34.9025,34.8701,34.883,14000.0
2006-03-20 12:45:00,53.82,53.92,53.82,53.84,13100.0,34.8895,34.9544,34.8895,34.9025,13100.0
2006-03-20 12:50:00,53.84,53.9,53.81,53.89,20600.0,34.9025,34.9414,34.883,34.9349,20600.0
2006-03-20 12:55:00,53.89,53.96,53.88,53.94,16500.0,34.9349,34.9803,34.9284,34.9673,16500.0
2006-03-20 13:00:00,53.94,53.94,53.86,53.87,7800.0,34.9673,34.9673,34.9155,34.9219,7800.0
2006-03-20 13:05:00,53.89,53.89,53.83,53.83,3700.0,34.9349,34.9349,34.896,34.896,3700.0
2006-03-20 13:10:00,53.85,53.86,53.82,53.82,3500.0,34.909,34.9155,34.8895,34.8895,3500.0
2006-03-20 13:15:00,53.83,53.83,53.81,53.81,4300.0,34.896,34.896,34.883,34.883,4300.0
2006-03-20 13:20:00,53.81,53.83,53.8,53.81,5700.0,34.883,34.896,34.8766,34.883,5700.0
2006-03-20 13:25:00,53.8,53.82,53.77,53.81,4800.0,34.8766,34.8895,34.8571,34.883,4800.0
2006-03-20 13:30:00,53.81,53.81,53.75,53.77,7500.0,34.883,34.883,34.8442,34.8571,7500.0
2006-03-20 13:35:00,53.76,53.77,53.68,53.69,12500.0,34.8506,34.8571,34.7988,34.8053,12500.0
2006-03-20 13:40:00,53.68,53.77,53.67,53.77,11700.0,34.7988,34.8571,34.7923,34.8571,11700.0
2006-03-20 13:45:00,53.77,53.8,53.76,53.8,5000.0,34.8571,34.8766,34.8506,34.8766,5000.0
2006-03-20 13:50:00,53.81,53.81,53.73,53.74,6100.0,34.883,34.883,34.8312,34.8377,6100.0
2006-03-20 13:55:00,53.74,53.83,53.71,53.83,6300.0,34.8377,34.896,34.8182,34.896,6300.0
2006-03-20 14:00:00,53.83,53.88,53.77,53.77,8900.0,34.896,34.9284,34.8571,34.8571,8900.0
2006-03-20 14:05:00,53.79,53.84,53.77,53.82,15200.0,34.8701,34.9025,34.8571,34.8895,15200.0
2006-03-20 14:10:00,53.81,53.81,53.73,53.75,4300.0,34.883,34.883,34.8312,34.8442,4300.0
2006-03-20 14:15:00,53.76,53.87,53.73,53.82,8000.0,34.8506,34.9219,34.8312,34.8895,8000.0
2006-03-20 14:20:00,53.82,53.82,53.74,53.78,15500.0,34.8895,34.8895,34.8377,34.8636,15500.0
2006-03-20 14:25:00,53.79,53.89,53.76,53.77,11400.0,34.8701,34.9349,34.8506,34.8571,11400.0
2006-03-20 14:30:00,53.74,53.79,53.71,53.75,8500.0,34.8377,34.8701,34.8182,34.8442,8500.0
2006-03-20 14:35:00,53.75,53.81,53.74,53.76,7300.0,34.8442,34.883,34.8377,34.8506,7300.0
2006-03-20 14:40:00,53.77,53.81,53.74,53.74,3100.0,34.8571,34.883,34.8377,34.8377,3100.0
2006-03-20 14:45:00,53.74,53.8,53.72,53.8,9500.0,34.8377,34.8766,34.8247,34.8766,9500.0
2006-03-20 14:50:00,53.79,53.81,53.77,53.77,7100.0,34.8701,34.883,34.8571,34.8571,7100.0
2006-03-20 14:55:00,53.78,53.78,53.7,53.72,9700.0,34.8636,34.8636,34.8117,34.8247,9700.0
2006-03-20 15:00:00,53.72,53.78,53.72,53.75,8300.0,34.8247,34.8636,34.8247,34.8442,8300.0
2006-03-20 15:05:00,53.74,53.9,53.74,53.88,18700.0,34.8377,34.9414,34.8377,34.9284,18700.0
2006-03-20 15:10:00,53.88,53.88,53.83,53.85,16000.0,34.9284,34.9284,34.896,34.909,16000.0
2006-03-20 15:15:00,53.85,53.88,53.83,53.84,11100.0,34.909,34.9284,34.896,34.9025,11100.0
2006-03-20 15:20:00,53.85,53.88,53.83,53.85,11100.0,34.909,34.9284,34.896,34.909,11100.0
2006-03-20 15:25:00,53.85,53.88,53.8,53.8,9600.0,34.909,34.9284,34.8766,34.8766,9600.0
2006-03-20 15:30:00,53.8,53.89,53.78,53.88,11500.0,34.8766,34.9349,34.8636,34.9284,11500.0
2006-03-20 15:35:00,53.88,53.94,53.88,53.93,12400.0,34.9284,34.9673,34.9284,34.9608,12400.0
2006-03-20 15:40:00,53.93,53.96,53.92,53.95,16400.0,34.9608,34.9803,34.9544,34.9738,16400.0
2006-03-20 15:45:00,53.97,53.97,53.8,53.81,14000.0,34.9868,34.9868,34.8766,34.883,14000.0
2006-03-20 15:50:00,53.82,53.97,53.8,53.97,26500.0,34.8895,34.9868,34.8766,34.9868,26500.0
2006-03-20 15:55:00,53.97,54.0,53.95,53.95,24900.0,34.9868,35.0062,34.9738,34.9738,24900.0
2006-03-21 09:30:00,54.29,54.33,54.2,54.2,82200.0,35.1942,35.2201,35.1359,35.1359,82200.0
2006-03-21 09:35:00,54.2,54.32,53.97,54.32,59600.0,35.1359,35.2137,34.9868,35.2137,59600.0
2006-03-21 09:40:00,54.29,54.29,54.23,54.23,19400.0,35.1942,35.1942,35.1553,35.1553,19400.0
2006-03-21 09:45:00,54.24,54.25,54.16,54.16,19700.0,35.1618,35.1683,35.1099,35.1099,19700.0
2006-03-21 09:50:00,54.16,54.24,54.1,54.24,38800.0,35.1099,35.1618,35.071,35.1618,38800.0
2006-03-21 09:55:00,54.23,54.3,54.12,54.17,17900.0,35.1553,35.2007,35.084,35.1164,17900.0
2006-03-21 10:00:00,54.16,54.24,54.09,54.18,26800.0,35.1099,35.1618,35.0646,35.1229,26800.0
2006-03-21 10:05:00,54.16,54.22,54.09,54.13,19400.0,35.1099,35.1488,35.0646,35.0905,19400.0
2006-03-21 10:10:00,54.13,54.14,54.11,54.11,9300.0,35.0905,35.097,35.0775,35.0775,9300.0
2006-03-21 10:15:00,54.11,54.11,54.04,54.07,33800.0,35.0775,35.0775,35.0321,35.0516,33800.0
2006-03-21 10:20:00,54.05,54.05,54.0,54.0,39300.0,35.0386,35.0386,35.0062,35.0062,39300.0
2006-03-21 10:25:00,54.0,54.0,53.88,53.88,19300.0,35.0062,35.0062,34.9284,34.9284,19300.0
2006-03-21 10:30:00,53.89,54.02,53.87,53.95,17400.0,34.9349,35.0192,34.9219,34.9738,17400.0
2006-03-21 10:35:00,53.96,54.01,53.95,53.98,18200.0,34.9803,35.0127,34.9738,34.9933,18200.0
2006-03-21 10:40:00,53.97,54.01,53.97,53.98,8900.0,34.9868,35.0127,34.9868,34.9933,8900.0
2006-03-21 10:45:00,53.99,54.04,53.96,54.04,15300.0,34.9997,35.0321,34.9803,35.0321,15300.0
2006-03-21 10:50:00,54.04,54.13,54.0,54.06,10900.0,35.0321,35.0905,35.0062,35.0451,10900.0
2006-03-21 10:55:00,54.05,54.05,54.0,54.0,12700.0,35.0386,35.0386,35.0062,35.0062,12700.0
2006-03-21 11:00:00,54.0,54.12,54.0,54.06,14200.0,35.0062,35.084,35.0062,35.0451,14200.0
2006-03-21 11:05:00,54.07,54.21,54.07,54.21,12500.0,35.0516,35.1424,35.0516,35.1424,12500.0
2006-03-21 11:10:00,54.23,54.26,54.16,54.22,17800.0,35.1553,35.1748,35.1099,35.1488,17800.0
2006-03-21 11:15:00,54.22,54.24,54.2,54.21,11200.0,35.1488,35.1618,35.1359,35.1424,11200.0
2006-03-21 11:20:00,54.22,54.33,54.22,54.29,18300.0,35.1488,35.2201,35.1488,35.1942,18300.0
2006-03-21 11:25:00,54.29,54.39,54.29,54.36,19100.0,35.1942,35.259,35.1942,35.2396,19100.0
2006-03-21 11:30:00,54.36,54.47,54.35,54.47,20900.0,35.2396,35.3109,35.2331,35.3109,20900.0
2006-03-21 11:35:00,54.47,54.6,54.47,54.58,42200.0,35.3109,35.3952,35.3109,35.3822,42200.0
2006-03-21 11:40:00,54.59,54.73,54.58,54.73,17100.0,35.3887,35.4795,35.3822,35.4795,17100.0
2006-03-21 11:45:00,54.73,54.8,54.73,54.8,13900.0,35.4795,35.5248,35.4795,35.5248,13900.0
2006-03-21 11:50:00,54.79,54.83,54.77,54.82,24700.0,35.5183,35.5443,35.5054,35.5378,24700.0
2006-03-21 11:55:00,54.82,54.85,54.79,54.83,23700.0,35.5378,35.5572,35.5183,35.5443,23700.0
2006-03-21 12:00:00,54.85,54.9,54.85,54.87,11100.0,35.5572,35.5897,35.5572,35.5702,11100.0
2006-03-21 12:05:00,54.87,54.9,54.81,54.81,26700.0,35.5702,35.5897,35.5313,35.5313,26700.0
2006-03-21 12:10:00,54.81,54.89,54.78,54.79,42500.0,35.5313,35.5832,35.5119,35.5183,42500.0
2006-03-21 12:15:00,54.78,54.8,54.75,54.79,25500.0,35.5119,35.5248,35.4924,35.5183,25500.0
2006-03-21 12:20:00,54.78,54.78,54.68,54.68,11500.0,35.5119,35.5119,35.447,35.447,11500.0
2006-03-21 12:25:00,54.7,54.71,54.66,54.69,12500.0,35.46,35.4665,35.4341,35.4535,12500.0
2006-03-21 12:30:00,54.69,54.79,54.69,54.77,20700.0,35.4535,35.5183,35.4535,35.5054,20700.0
2006-03-21 12:35:00,54.77,54.79,54.76,54.78,11900.0,35.5054,35.5183,35.4989,35.5119,11900.0
2006-03-21 12:40:00,54.79,54.79,54.73,54.79,18700.0,35.5183,35.5183,35.4795,35.5183,18700.0
2006-03-21 12:45:00,54.79,54.89,54.79,54.89,14900.0,35.5183,35.5832,35.5183,35.5832,14900.0
2006-03-21 12:50:00,54.88,54.93,54.83,54.83,27500.0,35.5767,35.6091,35.5443,35.5443,27500.0
2006-03-21 12:55:00,54.83,54.84,54.78,54.79,15700.0,35.5443,35.5508,35.5119,35.5183,15700.0
2006-03-21 13:00:00,54.79,54.8,54.64,54.64,28200.0,35.5183,35.5248,35.4211,35.4211,28200.0
2006-03-21 13:05:00,54.65,54.67,54.58,54.59,9700.0,35.4276,35.4406,35.3822,35.3887,9700.0
2006-03-21 13:10:00,54.58,54.67,54.58,54.66,11300.0,35.3822,35.4406,35.3822,35.4341,11300.0
2006-03-21 13:15:00,54.62,54.64,54.59,54.61,11100.0,35.4081,35.4211,35.3887,35.4017,11100.0
2006-03-21 13:20:00,54.59,54.6,54.46,54.52,37700.0,35.3887,35.3952,35.3044,35.3433,37700.0
2006-03-21 13:25:00,54.49,54.5,54.25,54.42,15400.0,35.3239,35.3304,35.1683,35.2785,15400.0
2006-03-21 13:30:00,54.41,54.56,54.41,54.56,14200.0,35.272,35.3692,35.272,35.3692,14200.0
2006-03-21 13:35:00,54.55,54.55,54.41,54.46,7900.0,35.3628,35.3628,35.272,35.3044,7900.0
2006-03-21 13:40:00,54.45,54.51,54.4,54.46,9900.0,35.2979,35.3368,35.2655,35.3044,9900.0
2006-03-21 13:45:00,54.47,54.47,54.3,54.37,17500.0,35.3109,35.3109,35.2007,35.2461,17500.0
2006-03-21 13:50:00,54.38,54.41,54.3,54.37,17100.0,35.2526,35.272,35.2007,35.2461,17100.0
2006-03-21 13:55:00,54.36,54.36,54.26,54.29,14700.0,35.2396,35.2396,35.1748,35.1942,14700.0
2006-03-21 14:00:00,54.27,54.37,54.27,54.33,14600.0,35.1813,35.2461,35.1813,35.2201,14600.0
2006-03-21 14:05:00,54.34,54.36,54.28,54.3,14500.0,35.2266,35.2396,35.1877,35.2007,14500.0
2006-03-21 14:10:00,54.3,54.33,54.17,54.29,26900.0,35.2007,35.2201,35.1164,35.1942,26900.0
2006-03-21 14:15:00,54.28,54.33,54.23,54.32,19500.0,35.1877,35.2201,35.1553,35.2137,19500.0
2006-03-21 14:20:00,54.32,54.33,54.27,54.28,16800.0,35.2137,35.2201,35.1813,35.1877,16800.0
2006-03-21 14:25:00,54.28,54.29,54.15,54.18,23200.0,35.1877,35.1942,35.1035,35.1229,23200.0
2006-03-21 14:30:00,54.2,54.24,54.14,54.18,22300.0,35.1359,35.1618,35.097,35.1229,22300.0
2006-03-21 14:35:00,54.19,54.19,54.06,54.1,15800.0,35.1294,35.1294,35.0451,35.071,15800.0
2006-03-21 14:40:00,54.1,54.1,53.94,53.95,18300.0,35.071,35.071,34.9673,34.9738,18300.0
2006-03-21 14:45:00,53.94,53.95,53.86,53.86,15900.0,34.9673,34.9738,34.9155,34.9155,15900.0
2006-03-21 14:50:00,53.87,53.98,53.86,53.92,16000.0,34.9219,34.9933,34.9155,34.9544,16000.0
2006-03-21 14:55:00,53.9,53.94,53.85,53.91,17300.0,34.9414,34.9673,34.909,34.9479,17300.0
2006-03-21 15:00:00,53.91,53.93,53.85,53.88,15400.0,34.9479,34.9608,34.909,34.9284,15400.0
2006-03-21 15:05:00,53.9,53.9,53.81,53.82,25000.0,34.9414,34.9414,34.883,34.8895,25000.0
2006-03-21 15:10:00,53.82,53.83,53.74,53.76,26500.0,34.8895,34.896,34.8377,34.8506,26500.0
2006-03-21 15:15:00,53.75,53.79,53.75,53.75,26700.0,34.8442,34.8701,34.8442,34.8442,26700.0
2006-03-21 15:20:00,53.76,53.8,53.75,53.79,27100.0,34.8506,34.8766,34.8442,34.8701,27100.0
2006-03-21 15:25:00,53.77,53.8,53.63,53.63,18700.0,34.8571,34.8766,34.7664,34.7664,18700.0
2006-03-21 15:30:00,53.63,53.67,53.51,53.51,28100.0,34.7664,34.7923,34.6886,34.6886,28100.0
2006-03-21 15:35:00,53.53,53.53,53.45,53.46,20400.0,34.7015,34.7015,34.6497,34.6562,20400.0
2006-03-21 15:40:00,53.45,53.46,53.36,53.4,42200.0,34.6497,34.6562,34.5913,34.6173,42200.0
2006-03-21 15:45:00,53.41,53.49,53.4,53.47,25000.0,34.6237,34.6756,34.6173,34.6626,25000.0
2006-03-21 15:50:00,53.49,53.57,53.48,53.55,19200.0,34.6756,34.7275,34.6691,34.7145,19200.0
2006-03-21 15:55:00,53.56,53.59,53.56,53.57,26200.0,34.721,34.7404,34.721,34.7275,26200.0
2006-03-22 09:30:00,53.41,53.72,53.41,53.51,27500.0,34.6237,34.8247,34.6237,34.6886,27500.0
2006-03-22 09:35:00,53.47,53.57,53.41,53.51,16600.0,34.6626,34.7275,34.6237,34.6886,16600.0
2006-03-22 09:40:00,53.54,53.87,53.52,53.79,13900.0,34.708,34.9219,34.6951,34.8701,13900.0
2006-03-22 09:45:00,53.81,54.09,53.79,54.02,19800.0,34.883,35.0646,34.8701,35.0192,19800.0
2006-03-22 09:50:00,54.02,54.19,54.02,54.17,11400.0,35.0192,35.1294,35.0192,35.1164,11400.0
2006-03-22 09:55:00,54.18,54.24,54.04,54.24,38200.0,35.1229,35.1618,35.0321,35.1618,38200.0
2006-03-22 10:00:00,54.22,54.3,54.16,54.21,9800.0,35.1488,35.2007,35.1099,35.1424,9800.0
2006-03-22 10:05:00,54.22,54.23,54.01,54.01,9500.0,35.1488,35.1553,35.0127,35.0127,9500.0
2006-03-22 10:10:00,54.02,54.05,53.76,53.76,16200.0,35.0192,35.0386,34.8506,34.8506,16200.0
2006-03-22 10:15:00,53.75,53.9,53.71,53.85,39200.0,34.8442,34.9414,34.8182,34.909,39200.0
2006-03-22 10:20:00,53.87,53.94,53.85,53.91,23700.0,34.9219,34.9673,34.909,34.9479,23700.0
2006-03-22 10:25:00,53.92,53.96,53.89,53.92,12000.0,34.9544,34.9803,34.9349,34.9544,12000.0
2006-03-22 10:30:00,53.91,54.07,53.89,53.89,30700.0,34.9479,35.0516,34.9349,34.9349,30700.0
2006-03-22 10:35:00,53.9,54.01,53.85,54.01,11700.0,34.9414,35.0127,34.909,35.0127,11700.0
2006-03-22 10:40:00,54.02,54.09,53.94,53.94,7400.0,35.0192,35.0646,34.9673,34.9673,7400.0
2006-03-22 10:45:00,53.95,54.07,53.91,54.0,8100.0,34.9738,35.0516,34.9479,35.0062,8100.0
2006-03-22 10:50:00,54.0,54.07,54.0,54.01,7600.0,35.0062,35.0516,35.0062,35.0127,7600.0
2006-03-22 10:55:00,54.01,54.01,53.89,53.93,9800.0,35.0127,35.0127,34.9349,34.9608,9800.0
2006-03-22 11:00:00,53.93,54.18,53.93,54.1,12000.0,34.9608,35.1229,34.9608,35.071,12000.0
2006-03-22 11:05:00,54.1,54.19,54.06,54.14,7300.0,35.071,35.1294,35.0451,35.097,7300.0
2006-03-22 11:10:00,54.1,54.1,53.91,53.91,9800.0,35.071,35.071,34.9479,34.9479,9800.0
2006-03-22 11:15:00,53.93,54.0,53.92,54.0,3100.0,34.9608,35.0062,34.9544,35.0062,3100.0
2006-03-22 11:20:00,54.01,54.03,53.93,53.94,6400.0,35.0127,35.0257,34.9608,34.9673,6400.0
2006-03-22 11:25:00,53.94,53.94,53.82,53.9,14500.0,34.9673,34.9673,34.8895,34.9414,14500.0
2006-03-22 11:30:00,53.91,53.96,53.85,53.92,9700.0,34.9479,34.9803,34.909,34.9544,9700.0
2006-03-22 11:35:00,53.92,54.04,53.92,53.97,8000.0,34.9544,35.0321,34.9544,34.9868,8000.0
2006-03-22 11:40:00,53.97,54.13,53.97,54.13,5100.0,34.9868,35.0905,34.9868,35.0905,5100.0
2006-03-22 11:45:00,54.13,54.27,54.13,54.25,8000.0,35.0905,35.1813,35.0905,35.1683,8000.0
2006-03-22 11:50:00,54.25,54.25,54.05,54.18,10000.0,35.1683,35.1683,35.0386,35.1229,10000.0
2006-03-22 11:55:00,54.16,54.16,53.99,54.0,37100.0,35.1099,35.1099,34.9997,35.0062,37100.0
2006-03-22 12:00:00,54.01,54.09,54.01,54.05,7500.0,35.0127,35.0646,35.0127,35.0386,7500.0
2006-03-22 12:05:00,54.04,54.12,54.04,54.12,5800.0,35.0321,35.084,35.0321,35.084,5800.0
2006-03-22 12:10:00,54.12,54.16,54.11,54.13,8500.0,35.084,35.1099,35.0775,35.0905,8500.0
2006-03-22 12:15:00,54.18,54.22,54.08,54.08,4600.0,35.1229,35.1488,35.0581,35.0581,4600.0
2006-03-22 12:20:00,54.09,54.12,54.08,54.08,2500.0,35.0646,35.084,35.0581,35.0581,2500.0
2006-03-22 12:25:00,54.08,54.12,54.08,54.11,4500.0,35.0581,35.084,35.0581,35.0775,4500.0
2006-03-22 12:30:00,54.12,54.14,54.11,54.13,7500.0,35.084,35.097,35.0775,35.0905,7500.0
2006-03-22 12:35:00,54.13,54.13,54.07,54.1,9400.0,35.0905,35.0905,35.0516,35.071,9400.0
2006-03-22 12:40:00,54.1,54.14,54.05,54.07,8900.0,35.071,35.097,35.0386,35.0516,8900.0
2006-03-22 12:45:00,54.09,54.15,54.09,54.12,5400.0,35.0646,35.1035,35.0646,35.084,5400.0
2006-03-22 12:50:00,54.12,54.17,54.12,54.16,6300.0,35.084,35.1164,35.084,35.1099,6300.0
2006-03-22 12:55:00,54.16,54.2,54.13,54.2,10100.0,35.1099,35.1359,35.0905,35.1359,10100.0
2006-03-22 13:00:00,54.25,54.35,54.24,54.34,9500.0,35.1683,35.2331,35.1618,35.2266,9500.0
2006-03-22 13:05:00,54.35,54.41,54.33,54.41,8400.0,35.2331,35.272,35.2201,35.272,8400.0
2006-03-22 13:10:00,54.41,54.42,54.36,54.39,9900.0,35.272,35.2785,35.2396,35.259,9900.0
2006-03-22 13:15:00,54.4,54.43,54.38,54.39,7400.0,35.2655,35.285,35.2526,35.259,7400.0
2006-03-22 13:20:00,54.39,54.4,54.36,54.38,7600.0,35.259,35.2655,35.2396,35.2526,7600.0
2006-03-22 13:25:00,54.38,54.42,54.38,54.41,13900.0,35.2526,35.2785,35.2526,35.272,13900.0
2006-03-22 13:30:00,54.42,54.42,54.36,54.41,9400.0,35.2785,35.2785,35.2396,35.272,9400.0
2006-03-22 13:35:00,54.4,54.42,54.38,54.41,5400.0,35.2655,35.2785,35.2526,35.272,5400.0
2006-03-22 13:40:00,54.43,54.43,54.4,54.43,5400.0,35.285,35.285,35.2655,35.285,5400.0
2006-03-22 13:45:00,54.43,54.49,54.42,54.49,12500.0,35.285,35.3239,35.2785,35.3239,12500.0
2006-03-22 13:50:00,54.49,54.55,54.44,54.54,8000.0,35.3239,35.3628,35.2915,35.3563,8000.0
2006-03-22 13:55:00,54.55,54.58,54.5,54.53,19200.0,35.3628,35.3822,35.3304,35.3498,19200.0
2006-03-22 14:00:00,54.53,54.63,54.53,54.6,16000.0,35.3498,35.4146,35.3498,35.3952,16000.0
2006-03-22 14:05:00,54.59,54.59,54.44,54.44,13300.0,35.3887,35.3887,35.2915,35.2915,13300.0
2006-03-22 14:10:00,54.45,54.45,54.33,54.43,16300.0,35.2979,35.2979,35.2201,35.285,16300.0
2006-03-22 14:15:00,54.42,54.44,54.38,54.42,6600.0,35.2785,35.2915,35.2526,35.2785,6600.0
2006-03-22 14:20:00,54.42,54.42,54.32,54.4,11000.0,35.2785,35.2785,35.2137,35.2655,11000.0
2006-03-22 14:25:00,54.4,54.44,54.3,54.34,19400.0,35.2655,35.2915,35.2007,35.2266,19400.0
2006-03-22 14:30:00,54.35,54.37,54.3,54.36,7100.0,35.2331,35.2461,35.2007,35.2396,7100.0
2006-03-22 14:35:00,54.35,54.52,54.35,54.52,30500.0,35.2331,35.3433,35.2331,35.3433,30500.0
2006-03-22 14:40:00,54.52,54.54,54.48,54.48,22000.0,35.3433,35.3563,35.3174,35.3174,22000.0
2006-03-22 14:45:00,54.49,54.54,54.48,54.53,7800.0,35.3239,35.3563,35.3174,35.3498,7800.0
2006-03-22 14:50:00,54.53,54.7,54.53,54.61,35400.0,35.3498,35.46,35.3498,35.4017,35400.0
2006-03-22 14:55:00,54.62,54.64,54.57,54.57,32000.0,35.4081,35.4211,35.3757,35.3757,32000.0
2006-03-22 15:00:00,54.58,54.59,54.44,54.59,16500.0,35.3822,35.3887,35.2915,35.3887,16500.0
2006-03-22 15:05:00,54.59,54.6,54.52,54.59,15800.0,35.3887,35.3952,35.3433,35.3887,15800.0
2006-03-22 15:10:00,54.59,54.61,54.56,54.57,12000.0,35.3887,35.4017,35.3692,35.3757,12000.0
2006-03-22 15:15:00,54.57,54.6,54.49,54.5,11600.0,35.3757,35.3952,35.3239,35.3304,11600.0
2006-03-22 15:20:00,54.5,54.56,54.49,54.52,13400.0,35.3304,35.3692,35.3239,35.3433,13400.0
2006-03-22 15:25:00,54.51,54.58,54.5,54.52,10200.0,35.3368,35.3822,35.3304,35.3433,10200.0
2006-03-22 15:30:00,54.54,54.6,54.51,54.59,13500.0,35.3563,35.3952,35.3368,35.3887,13500.0
2006-03-22 15:35:00,54.59,54.72,54.57,54.68,18600.0,35.3887,35.473,35.3757,35.447,18600.0
2006-03-22 15:40:00,54.69,54.7,54.6,54.63,18300.0,35.4535,35.46,35.3952,35.4146,18300.0
2006-03-22 15:45:00,54.62,54.72,54.61,54.7,27200.0,35.4081,35.473,35.4017,35.46,27200.0
2006-03-22 15:50:00,54.69,54.72,54.68,54.71,23800.0,35.4535,35.473,35.447,35.4665,23800.0
2006-03-22 15:55:00,54.71,54.75,54.7,54.75,21100.0,35.4665,35.4924,35.46,35.4924,21100.0
2006-03-23 09:30:00,54.73,54.74,54.44,54.44,61100.0,35.4795,35.4859,35.2915,35.2915,61100.0
2006-03-23 09:35:00,54.39,54.39,54.02,54.08,64700.0,35.259,35.259,35.0192,35.0581,64700.0
2006-03-23 09:40:00,54.07,54.07,53.78,53.84,29000.0,35.0516,35.0516,34.8636,34.9025,29000.0
2006-03-23 09:45:00,53.82,53.94,53.72,53.91,28400.0,34.8895,34.9673,34.8247,34.9479,28400.0
2006-03-23 09:50:00,53.88,53.95,53.79,53.9,14900.0,34.9284,34.9738,34.8701,34.9414,14900.0
2006-03-23 09:55:00,53.94,53.94,53.9,53.92,10100.0,34.9673,34.9673,34.9414,34.9544,10100.0
2006-03-23 10:00:00,53.92,53.92,53.77,53.77,18400.0,34.9544,34.9544,34.8571,34.8571,18400.0
2006-03-23 10:05:00,53.77,53.82,53.61,53.72,29900.0,34.8571,34.8895,34.7534,34.8247,29900.0
2006-03-23 10:10:00,53.71,53.72,53.63,53.68,37600.0,34.8182,34.8247,34.7664,34.7988,37600.0
2006-03-23 10:15:00,53.67,53.69,53.57,53.58,20200.0,34.7923,34.8053,34.7275,34.7339,20200.0
2006-03-23 10:20:00,53.58,53.58,53.37,53.37,31000.0,34.7339,34.7339,34.5978,34.5978,31000.0
2006-03-23 10:25:00,53.39,53.46,53.13,53.18,56100.0,34.6108,34.6562,34.4422,34.4746,56100.0
2006-03-23 10:30:00,53.2,53.27,53.0,53.07,89100.0,34.4876,34.533,34.358,34.4033,89100.0
2006-03-23 10:35:00,53.09,53.12,52.9,52.98,50300.0,34.4163,34.4357,34.2931,34.345,50300.0
2006-03-23 10:40:00,52.99,53.05,52.95,52.98,32900.0,34.3515,34.3904,34.3255,34.345,32900.0
2006-03-23 10:45:00,52.99,53.03,52.94,52.98,23900.0,34.3515,34.3774,34.3191,34.345,23900.0
2006-03-23 10:50:00,52.97,53.05,52.94,53.01,33300.0,34.3385,34.3904,34.3191,34.3644,33300.0
2006-03-23 10:55:00,52.95,53.04,52.95,52.99,38500.0,34.3255,34.3839,34.3255,34.3515,38500.0
2006-03-23 11:00:00,53.01,53.03,52.95,52.98,22100.0,34.3644,34.3774,34.3255,34.345,22100.0
2006-03-23 11:05:00,52.97,53.04,52.96,53.04,23000.0,34.3385,34.3839,34.332,34.3839,23000.0
2006-03-23 11:10:00,53.04,53.18,52.96,52.96,38000.0,34.3839,34.4746,34.332,34.332,38000.0
2006-03-23 11:15:00,52.96,53.01,52.94,52.98,31900.0,34.332,34.3644,34.3191,34.345,31900.0
2006-03-23 11:20:00,52.99,53.0,52.96,52.98,21400.0,34.3515,34.358,34.332,34.345,21400.0
2006-03-23 11:25:00,52.97,52.98,52.78,52.87,37700.0,34.3385,34.345,34.2153,34.2737,37700.0
2006-03-23 11:30:00,52.87,52.94,52.86,52.9,21900.0,34.2737,34.3191,34.2672,34.2931,21900.0
2006-03-23 11:35:00,52.9,52.9,52.85,52.9,21000.0,34.2931,34.2931,34.2607,34.2931,21000.0
2006-03-23 11:40:00,52.9,52.93,52.87,52.91,18900.0,34.2931,34.3126,34.2737,34.2996,18900.0
2006-03-23 11:45:00,52.89,52.93,52.85,52.87,26100.0,34.2866,34.3126,34.2607,34.2737,26100.0
2006-03-23 11:50:00,52.87,52.98,52.85,52.95,32100.0,34.2737,34.345,34.2607,34.3255,32100.0
2006-03-23 11:55:00,52.94,52.96,52.89,52.9,15400.0,34.3191,34.332,34.2866,34.2931,15400.0
2006-03-23 12:00:00,52.91,52.94,52.9,52.93,9900.0,34.2996,34.3191,34.2931,34.3126,9900.0
2006-03-23 12:05:00,52.94,52.94,52.89,52.9,14300.0,34.3191,34.3191,34.2866,34.2931,14300.0
2006-03-23 12:10:00,52.91,52.95,52.9,52.94,12200.0,34.2996,34.3255,34.2931,34.3191,12200.0
2006-03-23 12:15:00,52.94,53.0,52.94,52.98,22000.0,34.3191,34.358,34.3191,34.345,22000.0
2006-03-23 12:20:00,52.99,53.05,52.96,53.03,20800.0,34.3515,34.3904,34.332,34.3774,20800.0
2006-03-23 12:25:00,53.03,53.11,53.02,53.04,19200.0,34.3774,34.4293,34.3709,34.3839,19200.0
2006-03-23 12:30:00,53.06,53.08,53.02,53.06,10100.0,34.3969,34.4098,34.3709,34.3969,10100.0
2006-03-23 12:35:00,53.08,53.26,53.08,53.21,31000.0,34.4098,34.5265,34.4098,34.4941,31000.0
2006-03-23 12:40:00,53.21,53.32,53.21,53.32,26800.0,34.4941,34.5654,34.4941,34.5654,26800.0
2006-03-23 12:45:00,53.35,53.42,53.31,53.31,23600.0,34.5848,34.6302,34.5589,34.5589,23600.0
2006-03-23 12:50:00,53.31,53.32,53.21,53.22,13000.0,34.5589,34.5654,34.4941,34.5006,13000.0
2006-03-23 12:55:00,53.22,53.24,53.13,53.21,17800.0,34.5006,34.5135,34.4422,34.4941,17800.0
2006-03-23 13:00:00,53.21,53.24,53.19,53.21,10200.0,34.4941,34.5135,34.4811,34.4941,10200.0
2006-03-23 13:05:00,53.21,53.21,53.14,53.16,13400.0,34.4941,34.4941,34.4487,34.4617,13400.0
2006-03-23 13:10:00,53.16,53.16,53.1,53.1,16900.0,34.4617,34.4617,34.4228,34.4228,16900.0
2006-03-23 13:15:00,53.09,53.1,53.02,53.05,14200.0,34.4163,34.4228,34.3709,34.3904,14200.0
2006-03-23 13:20:00,53.05,53.05,53.02,53.04,11400.0,34.3904,34.3904,34.3709,34.3839,11400.0
2006-03-23 13:25:00,53.04,53.12,53.04,53.07,16900.0,34.3839,34.4357,34.3839,34.4033,16900.0
2006-03-23 13:30:00,53.06,53.08,53.04,53.04,11600.0,34.3969,34.4098,34.3839,34.3839,11600.0
2006-03-23 13:35:00,53.04,53.04,52.96,52.96,17700.0,34.3839,34.3839,34.332,34.332,17700.0
2006-03-23 13:40:00,52.96,52.98,52.91,52.95,32600.0,34.332,34.345,34.2996,34.3255,32600.0
2006-03-23 13:45:00,52.97,53.01,52.94,53.01,31600.0,34.3385,34.3644,34.3191,34.3644,31600.0
2006-03-23 13:50:00,53.02,53.05,53.0,53.04,26500.0,34.3709,34.3904,34.358,34.3839,26500.0
2006-03-23 13:55:00,53.03,53.04,52.96,52.98,16600.0,34.3774,34.3839,34.332,34.345,16600.0
2006-03-23 14:00:00,52.98,53.01,52.95,52.96,26000.0,34.345,34.3644,34.3255,34.332,26000.0
2006-03-23 14:05:00,52.96,52.96,52.84,52.85,20500.0,34.332,34.332,34.2542,34.2607,20500.0
2006-03-23 14:10:00,52.85,52.86,52.8,52.82,25500.0,34.2607,34.2672,34.2283,34.2413,25500.0
2006-03-23 14:15:00,52.82,52.9,52.78,52.89,25500.0,34.2413,34.2931,34.2153,34.2866,25500.0
2006-03-23 14:20:00,52.89,53.08,52.87,53.08,25700.0,34.2866,34.4098,34.2737,34.4098,25700.0
2006-03-23 14:25:00,53.08,53.14,53.0,53.04,25600.0,34.4098,34.4487,34.358,34.3839,25600.0
2006-03-23 14:30:00,53.03,53.03,52.97,53.0,20900.0,34.3774,34.3774,34.3385,34.358,20900.0
2006-03-23 14:35:00,52.99,53.0,52.94,52.96,10200.0,34.3515,34.358,34.3191,34.332,10200.0
2006-03-23 14:40:00,52.96,52.97,52.92,52.97,20500.0,34.332,34.3385,34.3061,34.3385,20500.0
2006-03-23 14:45:00,52.96,52.98,52.91,52.92,14600.0,34.332,34.345,34.2996,34.3061,14600.0
2006-03-23 14:50:00,52.93,52.94,52.88,52.91,22500.0,34.3126,34.3191,34.2802,34.2996,22500.0
2006-03-23 14:55:00,52.92,52.94,52.81,52.93,29800.0,34.3061,34.3191,34.2348,34.3126,29800.0
2006-03-23 15:00:00,52.92,52.94,52.87,52.94,25000.0,34.3061,34.3191,34.2737,34.3191,25000.0
2006-03-23 15:05:00,52.95,52.96,52.92,52.94,24900.0,34.3255,34.332,34.3061,34.3191,24900.0
2006-03-23 15:10:00,52.93,52.98,52.92,52.96,27400.0,34.3126,34.345,34.3061,34.332,27400.0
2006-03-23 15:15:00,52.95,52.96,52.92,52.95,28600.0,34.3255,34.332,34.3061,34.3255,28600.0
2006-03-23 15:20:00,52.95,52.96,52.93,52.95,34100.0,34.3255,34.332,34.3126,34.3255,34100.0
2006-03-23 15:25:00,52.96,52.98,52.93,52.96,32400.0,34.332,34.345,34.3126,34.332,32400.0
2006-03-23 15:30:00,52.97,52.98,52.91,52.94,30400.0,34.3385,34.345,34.2996,34.3191,30400.0
2006-03-23 15:35:00,52.94,52.98,52.92,52.97,38400.0,34.3191,34.345,34.3061,34.3385,38400.0
2006-03-23 15:40:00,52.96,52.96,52.93,52.95,28200.0,34.332,34.332,34.3126,34.3255,28200.0
2006-03-23 15:45:00,52.95,52.96,52.92,52.94,59400.0,34.3255,34.332,34.3061,34.3191,59400.0
2006-03-23 15:50:00,52.94,52.95,52.92,52.94,48700.0,34.3191,34.3255,34.3061,34.3191,48700.0
2006-03-23 15:55:00,52.94,52.94,52.9,52.9,63000.0,34.3191,34.3191,34.2931,34.2931,63000.0
2006-03-24 09:30:00,53.12,53.18,52.98,53.12,44300.0,34.4357,34.4746,34.345,34.4357,44300.0
2006-03-24 09:35:00,53.1,53.1,52.8,52.84,25300.0,34.4228,34.4228,34.2283,34.2542,25300.0
2006-03-24 09:40:00,52.84,52.92,52.4,52.4,43800.0,34.2542,34.3061,33.969,33.969,43800.0
2006-03-24 09:45:00,52.39,52.53,52.27,52.45,47200.0,33.9625,34.0533,33.8847,34.0014,47200.0
2006-03-24 09:50:00,52.43,52.6,52.36,52.55,21000.0,33.9884,34.0987,33.9431,34.0662,21000.0
2006-03-24 09:55:00,52.55,52.78,52.52,52.63,14900.0,34.0662,34.2153,34.0468,34.1181,14900.0
2006-03-24 10:00:00,52.67,52.9,52.67,52.87,23000.0,34.144,34.2931,34.144,34.2737,23000.0
2006-03-24 10:05:00,52.85,53.25,52.85,53.24,35500.0,34.2607,34.52,34.2607,34.5135,35500.0
2006-03-24 10:10:00,53.27,53.4,53.27,53.29,29800.0,34.533,34.6173,34.533,34.546,29800.0
2006-03-24 10:15:00,53.27,53.35,53.19,53.19,46600.0,34.533,34.5848,34.4811,34.4811,46600.0
2006-03-24 10:20:00,53.17,53.24,53.15,53.2,9500.0,34.4682,34.5135,34.4552,34.4876,9500.0
2006-03-24 10:25:00,53.21,53.24,53.1,53.23,30300.0,34.4941,34.5135,34.4228,34.5071,30300.0
2006-03-24 10:30:00,53.23,53.25,53.11,53.17,42200.0,34.5071,34.52,34.4293,34.4682,42200.0
2006-03-24 10:35:00,53.18,53.24,53.18,53.21,8000.0,34.4746,34.5135,34.4746,34.4941,8000.0
2006-03-24 10:40:00,53.22,53.25,53.17,53.18,12500.0,34.5006,34.52,34.4682,34.4746,12500.0
2006-03-24 10:45:00,53.18,53.23,53.15,53.16,8700.0,34.4746,34.5071,34.4552,34.4617,8700.0
2006-03-24 10:50:00,53.18,53.2,53.15,53.19,9100.0,34.4746,34.4876,34.4552,34.4811,9100.0
2006-03-24 10:55:00,53.18,53.24,53.17,53.22,7900.0,34.4746,34.5135,34.4682,34.5006,7900.0
2006-03-24 11:00:00,53.21,53.24,53.16,53.22,12900.0,34.4941,34.5135,34.4617,34.5006,12900.0
2006-03-24 11:05:00,53.23,53.24,53.18,53.23,32100.0,34.5071,34.5135,34.4746,34.5071,32100.0
2006-03-24 11:10:00,53.22,53.24,53.19,53.22,7800.0,34.5006,34.5135,34.4811,34.5006,7800.0
2006-03-24 11:15:00,53.22,53.24,53.2,53.21,12200.0,34.5006,34.5135,34.4876,34.4941,12200.0
2006-03-24 11:20:00,53.23,53.31,53.22,53.27,47800.0,34.5071,34.5589,34.5006,34.533,47800.0
2006-03-24 11:25:00,53.27,53.27,53.15,53.15,14000.0,34.533,34.533,34.4552,34.4552,14000.0
2006-03-24 11:30:00,53.15,53.23,53.15,53.2,16300.0,34.4552,34.5071,34.4552,34.4876,16300.0
2006-03-24 11:35:00,53.21,53.24,53.19,53.22,16900.0,34.4941,34.5135,34.4811,34.5006,16900.0
2006-03-24 11:40:00,53.21,53.24,53.17,53.19,11900.0,34.4941,34.5135,34.4682,34.4811,11900.0
2006-03-24 11:45:00,53.2,53.23,53.19,53.22,6700.0,34.4876,34.5071,34.4811,34.5006,6700.0
2006-03-24 11:50:00,53.21,53.24,53.2,53.24,14400.0,34.4941,34.5135,34.4876,34.5135,14400.0
2006-03-24 11:55:00,53.24,53.33,53.22,53.22,69400.0,34.5135,34.5719,34.5006,34.5006,69400.0
2006-03-24 12:00:00,53.24,53.25,53.23,53.25,13000.0,34.5135,34.52,34.5071,34.52,13000.0
2006-03-24 12:05:00,53.25,53.25,53.18,53.2,5200.0,34.52,34.52,34.4746,34.4876,5200.0
2006-03-24 12:10:00,53.2,53.23,53.17,53.18,5700.0,34.4876,34.5071,34.4682,34.4746,5700.0
2006-03-24 12:15:00,53.19,53.23,53.18,53.23,6100.0,34.4811,34.5071,34.4746,34.5071,6100.0
2006-03-24 12:20:00,53.21,53.24,53.21,53.22,3900.0,34.4941,34.5135,34.4941,34.5006,3900.0
2006-03-24 12:25:00,53.24,53.25,53.23,53.25,2700.0,34.5135,34.52,34.5071,34.52,2700.0
2006-03-24 12:30:00,53.25,53.25,53.24,53.24,14400.0,34.52,34.52,34.5135,34.5135,14400.0
2006-03-24 12:35:00,53.25,53.25,53.2,53.2,5600.0,34.52,34.52,34.4876,34.4876,5600.0
2006-03-24 12:40:00,53.21,53.25,53.21,53.23,6200.0,34.4941,34.52,34.4941,34.5071,6200.0
2006-03-24 12:45:00,53.23,53.25,53.18,53.21,9200.0,34.5071,34.52,34.4746,34.4941,9200.0
2006-03-24 12:50:00,53.22,53.24,53.18,53.19,4700.0,34.5006,34.5135,34.4746,34.4811,4700.0
2006-03-24 12:55:00,53.21,53.25,53.21,53.21,3800.0,34.4941,34.52,34.4941,34.4941,3800.0
2006-03-24 13:00:00,53.22,53.25,53.22,53.23,3300.0,34.5006,34.52,34.5006,34.5071,3300.0
2006-03-24 13:05:00,53.23,53.24,53.16,53.21,6200.0,34.5071,34.5135,34.4617,34.4941,6200.0
2006-03-24 13:10:00,53.21,53.21,53.14,53.19,6300.0,34.4941,34.4941,34.4487,34.4811,6300.0
2006-03-24 13:15:00,53.21,53.22,53.18,53.18,5700.0,34.4941,34.5006,34.4746,34.4746,5700.0
2006-03-24 13:20:00,53.19,53.24,53.12,53.22,8600.0,34.4811,34.5135,34.4357,34.5006,8600.0
2006-03-24 13:25:00,53.21,53.23,53.19,53.19,6600.0,34.4941,34.5071,34.4811,34.4811,6600.0
2006-03-24 13:30:00,53.19,53.24,53.16,53.23,11200.0,34.4811,34.5135,34.4617,34.5071,11200.0
2006-03-24 13:35:00,53.23,53.25,53.21,53.24,3400.0,34.5071,34.52,34.4941,34.5135,3400.0
2006-03-24 13:40:00,53.24,53.24,53.18,53.22,4000.0,34.5135,34.5135,34.4746,34.5006,4000.0
2006-03-24 13:45:00,53.24,53.24,53.21,53.22,3400.0,34.5135,34.5135,34.4941,34.5006,3400.0
2006-03-24 13:50:00,53.24,53.25,53.22,53.25,29600.0,34.5135,34.52,34.5006,34.52,29600.0
2006-03-24 13:55:00,53.25,53.25,53.24,53.25,24700.0,34.52,34.52,34.5135,34.52,24700.0
2006-03-24 14:00:00,53.24,53.25,53.19,53.25,27900.0,34.5135,34.52,34.4811,34.52,27900.0
2006-03-24 14:05:00,53.25,53.25,53.24,53.25,23000.0,34.52,34.52,34.5135,34.52,23000.0
2006-03-24 14:10:00,53.25,53.25,53.23,53.25,21100.0,34.52,34.52,34.5071,34.52,21100.0
2006-03-24 14:15:00,53.25,53.34,53.24,53.28,58600.0,34.52,34.5784,34.5135,34.5395,58600.0
2006-03-24 14:20:00,53.28,53.4,53.28,53.37,15400.0,34.5395,34.6173,34.5395,34.5978,15400.0
2006-03-24 14:25:00,53.35,53.38,53.3,53.34,8400.0,34.5848,34.6043,34.5524,34.5784,8400.0
2006-03-24 14:30:00,53.33,53.33,53.26,53.32,7600.0,34.5719,34.5719,34.5265,34.5654,7600.0
2006-03-24 14:35:00,53.31,53.32,53.23,53.24,7900.0,34.5589,34.5654,34.5071,34.5135,7900.0
2006-03-24 14:40:00,53.24,53.38,53.24,53.34,19000.0,34.5135,34.6043,34.5135,34.5784,19000.0
2006-03-24 14:45:00,53.37,53.39,53.28,53.39,8600.0,34.5978,34.6108,34.5395,34.6108,8600.0
2006-03-24 14:50:00,53.39,53.43,53.39,53.41,10500.0,34.6108,34.6367,34.6108,34.6237,10500.0
2006-03-24 14:55:00,53.41,53.42,53.25,53.26,6800.0,34.6237,34.6302,34.52,34.5265,6800.0
2006-03-24 15:00:00,53.27,53.32,53.23,53.3,12800.0,34.533,34.5654,34.5071,34.5524,12800.0
2006-03-24 15:05:00,53.3,53.39,53.3,53.39,7800.0,34.5524,34.6108,34.5524,34.6108,7800.0
2006-03-24 15:10:00,53.39,53.4,53.25,53.25,25600.0,34.6108,34.6173,34.52,34.52,25600.0
2006-03-24 15:15:00,53.25,53.28,53.13,53.16,13900.0,34.52,34.5395,34.4422,34.4617,13900.0
2006-03-24 15:20:00,53.13,53.27,53.13,53.26,22700.0,34.4422,34.533,34.4422,34.5265,22700.0
2006-03-24 15:25:00,53.23,53.25,53.18,53.25,11400.0,34.5071,34.52,34.4746,34.52,11400.0
2006-03-24 15:30:00,53.26,53.28,53.24,53.26,9500.0,34.5265,34.5395,34.5135,34.5265,9500.0
2006-03-24 15:35:00,53.24,53.27,53.22,53.23,6600.0,34.5135,34.533,34.5006,34.5071,6600.0
2006-03-24 15:40:00,53.23,53.26,53.16,53.18,13700.0,34.5071,34.5265,34.4617,34.4746,13700.0
2006-03-24 15:45:00,53.19,53.29,53.19,53.28,17700.0,34.4811,34.546,34.4811,34.5395,17700.0
2006-03-24 15:50:00,53.29,53.3,53.26,53.27,14300.0,34.546,34.5524,34.5265,34.533,14300.0
2006-03-24 15:55:00,53.27,53.31,53.26,53.28,44100.0,34.533,34.5589,34.5265,34.5395,44100.0
2006-03-27 09:30:00,52.35,53.54,52.35,53.42,54100.0,33.9366,34.708,33.9366,34.6302,54100.0
2006-03-27 09:35:00,53.45,53.6,53.2,53.29,23600.0,34.6497,34.7469,34.4876,34.546,23600.0
2006-03-27 09:40:00,53.32,53.67,53.28,53.49,27900.0,34.5654,34.7923,34.5395,34.6756,27900.0
2006-03-27 09:45:00,53.49,53.77,53.49,53.77,39400.0,34.6756,34.8571,34.6756,34.8571,39400.0
2006-03-27 09:50:00,53.77,54.0,53.66,53.86,39000.0,34.8571,35.0062,34.7858,34.9155,39000.0
2006-03-27 09:55:00,53.89,54.0,53.82,54.0,29300.0,34.9349,35.0062,34.8895,35.0062,29300.0
2006-03-27 10:00:00,53.99,54.01,53.81,53.93,20700.0,34.9997,35.0127,34.883,34.9608,20700.0
2006-03-27 10:05:00,53.92,53.92,53.69,53.69,14400.0,34.9544,34.9544,34.8053,34.8053,14400.0
2006-03-27 10:10:00,53.69,53.7,53.53,53.55,23400.0,34.8053,34.8117,34.7015,34.7145,23400.0
2006-03-27 10:15:00,53.56,53.73,53.52,53.66,17500.0,34.721,34.8312,34.6951,34.7858,17500.0
2006-03-27 10:20:00,53.64,53.82,53.54,53.56,15100.0,34.7728,34.8895,34.708,34.721,15100.0
2006-03-27 10:25:00,53.58,53.69,53.58,53.67,12900.0,34.7339,34.8053,34.7339,34.7923,12900.0
2006-03-27 10:30:00,53.68,53.68,53.58,53.58,8500.0,34.7988,34.7988,34.7339,34.7339,8500.0
2006-03-27 10:35:00,53.57,53.7,53.56,53.65,15900.0,34.7275,34.8117,34.721,34.7793,15900.0
2006-03-27 10:40:00,53.66,53.69,53.62,53.69,9100.0,34.7858,34.8053,34.7599,34.8053,9100.0
2006-03-27 10:45:00,53.69,53.74,53.63,53.7,22400.0,34.8053,34.8377,34.7664,34.8117,22400.0
2006-03-27 10:50:00,53.68,53.68,53.55,53.65,13400.0,34.7988,34.7988,34.7145,34.7793,13400.0
2006-03-27 10:55:00,53.63,53.63,53.51,53.53,13500.0,34.7664,34.7664,34.6886,34.7015,13500.0
2006-03-27 11:00:00,53.51,53.54,53.43,53.45,43900.0,34.6886,34.708,34.6367,34.6497,43900.0
2006-03-27 11:05:00,53.45,53.47,53.3,53.43,21800.0,34.6497,34.6626,34.5524,34.6367,21800.0
2006-03-27 11:10:00,53.44,53.48,53.38,53.47,11100.0,34.6432,34.6691,34.6043,34.6626,11100.0
2006-03-27 11:15:00,53.47,53.56,53.47,53.54,12600.0,34.6626,34.721,34.6626,34.708,12600.0
2006-03-27 11:20:00,53.54,53.6,53.51,53.57,7800.0,34.708,34.7469,34.6886,34.7275,7800.0
2006-03-27 11:25:00,53.59,53.65,53.48,53.51,12500.0,34.7404,34.7793,34.6691,34.6886,12500.0
2006-03-27 11:30:00,53.51,53.67,53.48,53.67,15700.0,34.6886,34.7923,34.6691,34.7923,15700.0
2006-03-27 11:35:00,53.66,53.73,53.64,53.65,15900.0,34.7858,34.8312,34.7728,34.7793,15900.0
2006-03-27 11:40:00,53.65,53.78,53.63,53.78,12000.0,34.7793,34.8636,34.7664,34.8636,12000.0
2006-03-27 11:45:00,53.79,53.93,53.76,53.9,41900.0,34.8701,34.9608,34.8506,34.9414,41900.0
2006-03-27 11:50:00,53.89,53.92,53.84,53.87,16400.0,34.9349,34.9544,34.9025,34.9219,16400.0
2006-03-27 11:55:00,53.9,53.92,53.79,53.81,10300.0,34.9414,34.9544,34.8701,34.883,10300.0
2006-03-27 12:00:00,53.81,53.81,53.72,53.76,11800.0,34.883,34.883,34.8247,34.8506,11800.0
2006-03-27 12:05:00,53.76,53.79,53.76,53.77,6300.0,34.8506,34.8701,34.8506,34.8571,6300.0
2006-03-27 12:10:00,53.76,53.76,53.7,53.73,14800.0,34.8506,34.8506,34.8117,34.8312,14800.0
2006-03-27 12:15:00,53.73,53.77,53.72,53.77,11100.0,34.8312,34.8571,34.8247,34.8571,11100.0
2006-03-27 12:20:00,53.76,53.78,53.72,53.77,17300.0,34.8506,34.8636,34.8247,34.8571,17300.0
2006-03-27 12:25:00,53.77,53.82,53.75,53.82,21600.0,34.8571,34.8895,34.8442,34.8895,21600.0
2006-03-27 12:30:00,53.82,53.88,53.81,53.88,4900.0,34.8895,34.9284,34.883,34.9284,4900.0
2006-03-27 12:35:00,53.88,54.0,53.88,54.0,17800.0,34.9284,35.0062,34.9284,35.0062,17800.0
2006-03-27 12:40:00,54.0,54.07,54.0,54.04,19900.0,35.0062,35.0516,35.0062,35.0321,19900.0
2006-03-27 12:45:00,54.04,54.17,54.04,54.13,16300.0,35.0321,35.1164,35.0321,35.0905,16300.0
2006-03-27 12:50:00,54.12,54.2,54.12,54.14,23200.0,35.084,35.1359,35.084,35.097,23200.0
2006-03-27 12:55:00,54.13,54.15,54.1,54.12,13700.0,35.0905,35.1035,35.071,35.084,13700.0
2006-03-27 13:00:00,54.13,54.26,54.13,54.26,23700.0,35.0905,35.1748,35.0905,35.1748,23700.0
2006-03-27 13:05:00,54.26,54.28,54.21,54.28,15800.0,35.1748,35.1877,35.1424,35.1877,15800.0
2006-03-27 13:10:00,54.28,54.34,54.17,54.24,38600.0,35.1877,35.2266,35.1164,35.1618,38600.0
2006-03-27 13:15:00,54.24,54.28,54.18,54.28,9200.0,35.1618,35.1877,35.1229,35.1877,9200.0
2006-03-27 13:20:00,54.23,54.23,54.13,54.13,11400.0,35.1553,35.1553,35.0905,35.0905,11400.0
2006-03-27 13:25:00,54.13,54.13,54.03,54.05,15000.0,35.0905,35.0905,35.0257,35.0386,15000.0
2006-03-27 13:30:00,54.04,54.09,54.02,54.03,25600.0,35.0321,35.0646,35.0192,35.0257,25600.0
2006-03-27 13:35:00,54.03,54.03,53.94,53.96,12200.0,35.0257,35.0257,34.9673,34.9803,12200.0
2006-03-27 13:40:00,53.95,53.96,53.92,53.92,9000.0,34.9738,34.9803,34.9544,34.9544,9000.0
2006-03-27 13:45:00,53.94,53.99,53.94,53.96,9600.0,34.9673,34.9997,34.9673,34.9803,9600.0
2006-03-27 13:50:00,53.95,53.95,53.92,53.94,17400.0,34.9738,34.9738,34.9544,34.9673,17400.0
2006-03-27 13:55:00,53.96,53.98,53.93,53.94,5600.0,34.9803,34.9933,34.9608,34.9673,5600.0
2006-03-27 14:00:00,53.94,54.0,53.93,54.0,6800.0,34.9673,35.0062,34.9608,35.0062,6800.0
2006-03-27 14:05:00,54.0,54.0,53.94,53.97,6400.0,35.0062,35.0062,34.9673,34.9868,6400.0
2006-03-27 14:10:00,53.97,53.99,53.91,53.95,18000.0,34.9868,34.9997,34.9479,34.9738,18000.0
2006-03-27 14:15:00,53.95,54.0,53.92,53.99,10400.0,34.9738,35.0062,34.9544,34.9997,10400.0
2006-03-27 14:20:00,53.99,54.08,53.97,54.06,10300.0,34.9997,35.0581,34.9868,35.0451,10300.0
2006-03-27 14:25:00,54.05,54.13,54.01,54.09,14100.0,35.0386,35.0905,35.0127,35.0646,14100.0
2006-03-27 14:30:00,54.09,54.11,53.96,53.98,12600.0,35.0646,35.0775,34.9803,34.9933,12600.0
2006-03-27 14:35:00,54.0,54.02,53.94,53.96,20500.0,35.0062,35.0192,34.9673,34.9803,20500.0
2006-03-27 14:40:00,53.96,54.03,53.93,53.96,11000.0,34.9803,35.0257,34.9608,34.9803,11000.0
2006-03-27 14:45:00,53.96,54.0,53.93,53.93,9600.0,34.9803,35.0062,34.9608,34.9608,9600.0
2006-03-27 14:50:00,53.93,53.99,53.92,53.95,8600.0,34.9608,34.9997,34.9544,34.9738,8600.0
2006-03-27 14:55:00,53.96,53.98,53.95,53.95,5800.0,34.9803,34.9933,34.9738,34.9738,5800.0
2006-03-27 15:00:00,53.96,53.96,53.88,53.93,15600.0,34.9803,34.9803,34.9284,34.9608,15600.0
2006-03-27 15:05:00,53.95,53.98,53.92,53.94,13200.0,34.9738,34.9933,34.9544,34.9673,13200.0
2006-03-27 15:10:00,53.93,53.97,53.89,53.94,24200.0,34.9608,34.9868,34.9349,34.9673,24200.0
2006-03-27 15:15:00,53.95,53.96,53.91,53.91,16700.0,34.9738,34.9803,34.9479,34.9479,16700.0
2006-03-27 15:20:00,53.9,53.91,53.79,53.8,24600.0,34.9414,34.9479,34.8701,34.8766,24600.0
2006-03-27 15:25:00,53.8,53.83,53.75,53.78,18900.0,34.8766,34.896,34.8442,34.8636,18900.0
2006-03-27 15:30:00,53.78,53.81,53.76,53.78,20000.0,34.8636,34.883,34.8506,34.8636,20000.0
2006-03-27 15:35:00,53.78,53.78,53.75,53.75,9700.0,34.8636,34.8636,34.8442,34.8442,9700.0
2006-03-27 15:40:00,53.76,53.76,53.6,53.62,29300.0,34.8506,34.8506,34.7469,34.7599,29300.0
2006-03-27 15:45:00,53.61,53.72,53.61,53.71,29600.0,34.7534,34.8247,34.7534,34.8182,29600.0
2006-03-27 15:50:00,53.71,53.71,53.65,53.69,23000.0,34.8182,34.8182,34.7793,34.8053,23000.0
2006-03-27 15:55:00,53.68,53.74,53.66,53.7,31400.0,34.7988,34.8377,34.7858,34.8117,31400.0
2006-03-28 09:30:00,53.59,53.6,52.88,53.47,30700.0,34.7404,34.7469,34.2802,34.6626,30700.0
2006-03-28 09:35:00,53.47,53.47,53.16,53.18,11600.0,34.6626,34.6626,34.4617,34.4746,11600.0
2006-03-28 09:40:00,53.14,53.24,53.06,53.11,19300.0,34.4487,34.5135,34.3969,34.4293,19300.0
2006-03-28 09:45:00,53.14,53.29,53.14,53.21,21900.0,34.4487,34.546,34.4487,34.4941,21900.0
2006-03-28 09:50:00,53.17,53.33,53.15,53.28,8800.0,34.4682,34.5719,34.4552,34.5395,8800.0
2006-03-28 09:55:00,53.26,53.27,53.09,53.22,60600.0,34.5265,34.533,34.4163,34.5006,60600.0
2006-03-28 10:00:00,53.23,53.29,53.11,53.29,39600.0,34.5071,34.546,34.4293,34.546,39600.0
2006-03-28 10:05:00,53.3,53.3,53.1,53.14,12800.0,34.5524,34.5524,34.4228,34.4487,12800.0
2006-03-28 10:10:00,53.14,53.29,53.13,53.17,14800.0,34.4487,34.546,34.4422,34.4682,14800.0
2006-03-28 10:15:00,53.18,53.43,53.18,53.4,11400.0,34.4746,34.6367,34.4746,34.6173,11400.0
2006-03-28 10:20:00,53.37,53.41,53.21,53.29,9700.0,34.5978,34.6237,34.4941,34.546,9700.0
2006-03-28 10:25:00,53.31,53.48,53.29,53.44,6000.0,34.5589,34.6691,34.546,34.6432,6000.0
2006-03-28 10:30:00,53.45,53.45,53.34,53.38,6600.0,34.6497,34.6497,34.5784,34.6043,6600.0
2006-03-28 10:35:00,53.4,53.41,53.3,53.33,6800.0,34.6173,34.6237,34.5524,34.5719,6800.0
2006-03-28 10:40:00,53.34,53.39,53.33,53.33,6200.0,34.5784,34.6108,34.5719,34.5719,6200.0
2006-03-28 10:45:00,53.33,53.36,53.31,53.35,5800.0,34.5719,34.5913,34.5589,34.5848,5800.0
2006-03-28 10:50:00,53.35,53.47,53.35,53.46,9600.0,34.5848,34.6626,34.5848,34.6562,9600.0
2006-03-28 10:55:00,53.45,53.49,53.39,53.41,5400.0,34.6497,34.6756,34.6108,34.6237,5400.0
2006-03-28 11:00:00,53.41,53.45,53.4,53.45,3800.0,34.6237,34.6497,34.6173,34.6497,3800.0
2006-03-28 11:05:00,53.44,53.44,53.39,53.41,7400.0,34.6432,34.6432,34.6108,34.6237,7400.0
2006-03-28 11:10:00,53.43,53.43,53.36,53.41,4300.0,34.6367,34.6367,34.5913,34.6237,4300.0
2006-03-28 11:15:00,53.41,53.41,53.3,53.34,8000.0,34.6237,34.6237,34.5524,34.5784,8000.0
2006-03-28 11:20:00,53.35,53.38,53.33,53.37,8100.0,34.5848,34.6043,34.5719,34.5978,8100.0
2006-03-28 11:25:00,53.38,53.38,53.27,53.28,13900.0,34.6043,34.6043,34.533,34.5395,13900.0
2006-03-28 11:30:00,53.31,53.31,53.21,53.26,11800.0,34.5589,34.5589,34.4941,34.5265,11800.0
2006-03-28 11:35:00,53.26,53.34,53.26,53.32,7200.0,34.5265,34.5784,34.5265,34.5654,7200.0
2006-03-28 11:40:00,53.29,53.32,53.28,53.31,3300.0,34.546,34.5654,34.5395,34.5589,3300.0
2006-03-28 11:45:00,53.32,53.34,53.29,53.29,5700.0,34.5654,34.5784,34.546,34.546,5700.0
2006-03-28 11:50:00,53.29,53.3,53.26,53.26,7000.0,34.546,34.5524,34.5265,34.5265,7000.0
2006-03-28 11:55:00,53.27,53.29,53.22,53.27,16200.0,34.533,34.546,34.5006,34.533,16200.0
2006-03-28 12:00:00,53.27,53.37,53.26,53.37,12600.0,34.533,34.5978,34.5265,34.5978,12600.0
2006-03-28 12:05:00,53.37,53.45,53.37,53.45,6200.0,34.5978,34.6497,34.5978,34.6497,6200.0
2006-03-28 12:10:00,53.43,53.53,53.43,53.52,7100.0,34.6367,34.7015,34.6367,34.6951,7100.0
2006-03-28 12:15:00,53.53,53.65,53.45,53.46,9700.0,34.7015,34.7793,34.6497,34.6562,9700.0
2006-03-28 12:20:00,53.46,53.6,53.46,53.56,8900.0,34.6562,34.7469,34.6562,34.721,8900.0
2006-03-28 12:25:00,53.58,53.63,53.56,53.6,8900.0,34.7339,34.7664,34.721,34.7469,8900.0
2006-03-28 12:30:00,53.61,53.8,53.61,53.73,11600.0,34.7534,34.8766,34.7534,34.8312,11600.0
2006-03-28 12:35:00,53.71,53.73,53.71,53.73,4100.0,34.8182,34.8312,34.8182,34.8312,4100.0
2006-03-28 12:40:00,53.73,53.75,53.71,53.75,6200.0,34.8312,34.8442,34.8182,34.8442,6200.0
2006-03-28 12:45:00,53.76,53.82,53.72,53.73,15800.0,34.8506,34.8895,34.8247,34.8312,15800.0
2006-03-28 12:50:00,53.76,53.79,53.76,53.76,1800.0,34.8506,34.8701,34.8506,34.8506,1800.0
2006-03-28 12:55:00,53.76,53.8,53.74,53.76,5000.0,34.8506,34.8766,34.8377,34.8506,5000.0
2006-03-28 13:00:00,53.75,53.76,53.71,53.73,2500.0,34.8442,34.8506,34.8182,34.8312,2500.0
2006-03-28 13:05:00,53.73,53.73,53.71,53.72,4700.0,34.8312,34.8312,34.8182,34.8247,4700.0
2006-03-28 13:10:00,53.71,53.72,53.65,53.7,16300.0,34.8182,34.8247,34.7793,34.8117,16300.0
2006-03-28 13:15:00,53.7,53.7,53.65,53.66,4900.0,34.8117,34.8117,34.7793,34.7858,4900.0
2006-03-28 13:20:00,53.66,53.7,53.65,53.7,4100.0,34.7858,34.8117,34.7793,34.8117,4100.0
2006-03-28 13:25:00,53.7,53.76,53.7,53.72,4800.0,34.8117,34.8506,34.8117,34.8247,4800.0
2006-03-28 13:30:00,53.73,53.73,53.66,53.71,7600.0,34.8312,34.8312,34.7858,34.8182,7600.0
2006-03-28 13:35:00,53.69,53.7,53.62,53.68,9200.0,34.8053,34.8117,34.7599,34.7988,9200.0
2006-03-28 13:40:00,53.69,53.73,53.67,53.72,21300.0,34.8053,34.8312,34.7923,34.8247,21300.0
2006-03-28 13:45:00,53.73,53.76,53.71,53.74,41600.0,34.8312,34.8506,34.8182,34.8377,41600.0
2006-03-28 13:50:00,53.72,53.72,53.59,53.59,15000.0,34.8247,34.8247,34.7404,34.7404,15000.0
2006-03-28 13:55:00,53.59,53.6,53.54,53.54,24800.0,34.7404,34.7469,34.708,34.708,24800.0
2006-03-28 14:00:00,53.54,53.64,53.54,53.64,9600.0,34.708,34.7728,34.708,34.7728,9600.0
2006-03-28 14:05:00,53.65,53.66,53.6,53.6,6500.0,34.7793,34.7858,34.7469,34.7469,6500.0
2006-03-28 14:10:00,53.6,53.65,53.55,53.63,14000.0,34.7469,34.7793,34.7145,34.7664,14000.0
2006-03-28 14:15:00,53.63,53.63,53.51,53.56,24200.0,34.7664,34.7664,34.6886,34.721,24200.0
2006-03-28 14:20:00,53.56,53.61,53.22,53.28,46600.0,34.721,34.7534,34.5006,34.5395,46600.0
2006-03-28 14:25:00,53.28,53.37,53.25,53.35,29600.0,34.5395,34.5978,34.52,34.5848,29600.0
2006-03-28 14:30:00,53.32,53.33,53.23,53.31,42800.0,34.5654,34.5719,34.5071,34.5589,42800.0
2006-03-28 14:35:00,53.35,53.4,53.31,53.4,43300.0,34.5848,34.6173,34.5589,34.6173,43300.0
2006-03-28 14:40:00,53.4,53.44,53.37,53.37,10800.0,34.6173,34.6432,34.5978,34.5978,10800.0
2006-03-28 14:45:00,53.37,53.42,53.32,53.37,23600.0,34.5978,34.6302,34.5654,34.5978,23600.0
2006-03-28 14:50:00,53.37,53.43,53.33,53.43,30700.0,34.5978,34.6367,34.5719,34.6367,30700.0
2006-03-28 14:55:00,53.45,53.49,53.35,53.4,17200.0,34.6497,34.6756,34.5848,34.6173,17200.0
2006-03-28 15:00:00,53.44,53.46,53.3,53.35,14300.0,34.6432,34.6562,34.5524,34.5848,14300.0
2006-03-28 15:05:00,53.37,53.41,53.28,53.35,27900.0,34.5978,34.6237,34.5395,34.5848,27900.0
2006-03-28 15:10:00,53.36,53.36,53.24,53.27,15700.0,34.5913,34.5913,34.5135,34.533,15700.0
2006-03-28 15:15:00,53.27,53.28,53.2,53.28,28700.0,34.533,34.5395,34.4876,34.5395,28700.0
2006-03-28 15:20:00,53.28,53.44,53.26,53.42,29100.0,34.5395,34.6432,34.5265,34.6302,29100.0
2006-03-28 15:25:00,53.43,53.46,53.36,53.38,36600.0,34.6367,34.6562,34.5913,34.6043,36600.0
2006-03-28 15:30:00,53.38,53.5,53.38,53.5,56900.0,34.6043,34.6821,34.6043,34.6821,56900.0
2006-03-28 15:35:00,53.49,53.52,53.41,53.51,20300.0,34.6756,34.6951,34.6237,34.6886,20300.0
2006-03-28 15:40:00,53.5,53.54,53.43,53.5,24700.0,34.6821,34.708,34.6367,34.6821,24700.0
2006-03-28 15:45:00,53.49,53.53,53.44,53.5,19400.0,34.6756,34.7015,34.6432,34.6821,19400.0
2006-03-28 15:50:00,53.5,53.51,53.47,53.51,39800.0,34.6821,34.6886,34.6626,34.6886,39800.0
2006-03-28 15:55:00,53.5,53.54,53.5,53.54,30500.0,34.6821,34.708,34.6821,34.708,30500.0
2006-03-29 09:30:00,53.41,53.45,53.23,53.25,30100.0,34.6237,34.6497,34.5071,34.52,30100.0
2006-03-29 09:35:00,53.26,53.35,53.11,53.33,18200.0,34.5265,34.5848,34.4293,34.5719,18200.0
2006-03-29 09:40:00,53.29,53.33,53.21,53.32,17300.0,34.546,34.5719,34.4941,34.5654,17300.0
2006-03-29 09:45:00,53.34,53.43,53.3,53.3,16100.0,34.5784,34.6367,34.5524,34.5524,16100.0
2006-03-29 09:50:00,53.3,53.37,53.11,53.18,24000.0,34.5524,34.5978,34.4293,34.4746,24000.0
2006-03-29 09:55:00,53.14,53.3,53.11,53.27,22800.0,34.4487,34.5524,34.4293,34.533,22800.0
2006-03-29 10:00:00,53.31,53.42,53.24,53.37,15400.0,34.5589,34.6302,34.5135,34.5978,15400.0
2006-03-29 10:05:00,53.36,53.45,53.28,53.32,15400.0,34.5913,34.6497,34.5395,34.5654,15400.0
2006-03-29 10:10:00,53.36,53.51,53.33,53.48,18100.0,34.5913,34.6886,34.5719,34.6691,18100.0
2006-03-29 10:15:00,53.48,53.55,53.4,53.5,26500.0,34.6691,34.7145,34.6173,34.6821,26500.0
2006-03-29 10:20:00,53.52,53.6,53.4,53.6,25500.0,34.6951,34.7469,34.6173,34.7469,25500.0
2006-03-29 10:25:00,53.6,53.67,53.51,53.62,20400.0,34.7469,34.7923,34.6886,34.7599,20400.0
2006-03-29 10:30:00,53.62,53.63,53.54,53.61,18700.0,34.7599,34.7664,34.708,34.7534,18700.0
2006-03-29 10:35:00,53.61,53.61,53.45,53.48,20100.0,34.7534,34.7534,34.6497,34.6691,20100.0
2006-03-29 10:40:00,53.48,53.59,53.47,53.57,21300.0,34.6691,34.7404,34.6626,34.7275,21300.0
2006-03-29 10:45:00,53.56,53.56,53.45,53.52,17400.0,34.721,34.721,34.6497,34.6951,17400.0
2006-03-29 10:50:00,53.52,53.65,53.52,53.65,16300.0,34.6951,34.7793,34.6951,34.7793,16300.0
2006-03-29 10:55:00,53.65,53.66,53.62,53.63,13400.0,34.7793,34.7858,34.7599,34.7664,13400.0
2006-03-29 11:00:00,53.65,53.71,53.63,53.7,20900.0,34.7793,34.8182,34.7664,34.8117,20900.0
2006-03-29 11:05:00,53.75,53.83,53.71,53.79,29800.0,34.8442,34.896,34.8182,34.8701,29800.0
2006-03-29 11:10:00,53.79,53.86,53.73,53.82,18900.0,34.8701,34.9155,34.8312,34.8895,18900.0
2006-03-29 11:15:00,53.82,53.86,53.78,53.86,9900.0,34.8895,34.9155,34.8636,34.9155,9900.0
2006-03-29 11:20:00,53.85,53.85,53.78,53.83,22300.0,34.909,34.909,34.8636,34.896,22300.0
2006-03-29 11:25:00,53.83,53.94,53.83,53.84,27200.0,34.896,34.9673,34.896,34.9025,27200.0
2006-03-29 11:30:00,53.86,53.87,53.76,53.76,52100.0,34.9155,34.9219,34.8506,34.8506,52100.0
2006-03-29 11:35:00,53.77,53.84,53.75,53.75,25100.0,34.8571,34.9025,34.8442,34.8442,25100.0
2006-03-29 11:40:00,53.76,53.83,53.76,53.82,24600.0,34.8506,34.896,34.8506,34.8895,24600.0
2006-03-29 11:45:00,53.81,53.82,53.78,53.79,37600.0,34.883,34.8895,34.8636,34.8701,37600.0
2006-03-29 11:50:00,53.8,53.89,53.79,53.8,27800.0,34.8766,34.9349,34.8701,34.8766,27800.0
2006-03-29 11:55:00,53.8,53.85,53.75,53.83,27900.0,34.8766,34.909,34.8442,34.896,27900.0
2006-03-29 12:00:00,53.84,53.85,53.82,53.85,15000.0,34.9025,34.909,34.8895,34.909,15000.0
2006-03-29 12:05:00,53.85,53.89,53.83,53.86,17600.0,34.909,34.9349,34.896,34.9155,17600.0
2006-03-29 12:10:00,53.84,53.85,53.83,53.85,19100.0,34.9025,34.909,34.896,34.909,19100.0
2006-03-29 12:15:00,53.85,53.91,53.84,53.87,25100.0,34.909,34.9479,34.9025,34.9219,25100.0
2006-03-29 12:20:00,53.87,53.88,53.83,53.84,7200.0,34.9219,34.9284,34.896,34.9025,7200.0
2006-03-29 12:25:00,53.84,53.87,53.82,53.83,9100.0,34.9025,34.9219,34.8895,34.896,9100.0
2006-03-29 12:30:00,53.83,53.85,53.8,53.83,14900.0,34.896,34.909,34.8766,34.896,14900.0
2006-03-29 12:35:00,53.82,53.83,53.78,53.79,18000.0,34.8895,34.896,34.8636,34.8701,18000.0
2006-03-29 12:40:00,53.79,53.82,53.75,53.77,13300.0,34.8701,34.8895,34.8442,34.8571,13300.0
2006-03-29 12:45:00,53.76,53.83,53.75,53.79,14600.0,34.8506,34.896,34.8442,34.8701,14600.0
2006-03-29 12:50:00,53.8,53.8,53.76,53.79,3400.0,34.8766,34.8766,34.8506,34.8701,3400.0
2006-03-29 12:55:00,53.79,53.81,53.76,53.76,6800.0,34.8701,34.883,34.8506,34.8506,6800.0
2006-03-29 13:00:00,53.76,53.83,53.76,53.8,8900.0,34.8506,34.896,34.8506,34.8766,8900.0
2006-03-29 13:05:00,53.8,53.83,53.79,53.82,3600.0,34.8766,34.896,34.8701,34.8895,3600.0
2006-03-29 13:10:00,53.81,53.84,53.78,53.78,7200.0,34.883,34.9025,34.8636,34.8636,7200.0
2006-03-29 13:15:00,53.78,53.82,53.72,53.8,14600.0,34.8636,34.8895,34.8247,34.8766,14600.0
2006-03-29 13:20:00,53.83,53.85,53.78,53.81,12400.0,34.896,34.909,34.8636,34.883,12400.0
2006-03-29 13:25:00,53.78,53.8,53.75,53.75,10600.0,34.8636,34.8766,34.8442,34.8442,10600.0
2006-03-29 13:30:00,53.75,53.8,53.74,53.75,12800.0,34.8442,34.8766,34.8377,34.8442,12800.0
2006-03-29 13:35:00,53.74,53.74,53.63,53.63,22800.0,34.8377,34.8377,34.7664,34.7664,22800.0
2006-03-29 13:40:00,53.63,53.68,53.63,53.65,10500.0,34.7664,34.7988,34.7664,34.7793,10500.0
2006-03-29 13:45:00,53.66,53.69,53.63,53.68,7900.0,34.7858,34.8053,34.7664,34.7988,7900.0
2006-03-29 13:50:00,53.66,53.7,53.64,53.7,40900.0,34.7858,34.8117,34.7728,34.8117,40900.0
2006-03-29 13:55:00,53.7,53.82,53.66,53.77,26200.0,34.8117,34.8895,34.7858,34.8571,26200.0
2006-03-29 14:00:00,53.77,53.77,53.7,53.74,28200.0,34.8571,34.8571,34.8117,34.8377,28200.0
2006-03-29 14:05:00,53.75,53.75,53.69,53.69,18200.0,34.8442,34.8442,34.8053,34.8053,18200.0
2006-03-29 14:10:00,53.69,53.7,53.65,53.66,47700.0,34.8053,34.8117,34.7793,34.7858,47700.0
2006-03-29 14:15:00,53.66,53.67,53.61,53.62,17500.0,34.7858,34.7923,34.7534,34.7599,17500.0
2006-03-29 14:20:00,53.61,53.62,53.52,53.55,12700.0,34.7534,34.7599,34.6951,34.7145,12700.0
2006-03-29 14:25:00,53.53,53.54,53.43,53.43,22400.0,34.7015,34.708,34.6367,34.6367,22400.0
2006-03-29 14:30:00,53.45,53.45,53.37,53.44,20100.0,34.6497,34.6497,34.5978,34.6432,20100.0
2006-03-29 14:35:00,53.44,53.44,53.32,53.43,25500.0,34.6432,34.6432,34.5654,34.6367,25500.0
2006-03-29 14:40:00,53.43,53.5,53.4,53.49,13800.0,34.6367,34.6821,34.6173,34.6756,13800.0
2006-03-29 14:45:00,53.49,53.51,53.42,53.51,17200.0,34.6756,34.6886,34.6302,34.6886,17200.0
2006-03-29 14:50:00,53.51,53.51,53.48,53.5,39100.0,34.6886,34.6886,34.6691,34.6821,39100.0
2006-03-29 14:55:00,53.5,53.57,53.44,53.46,24700.0,34.6821,34.7275,34.6432,34.6562,24700.0
2006-03-29 15:00:00,53.49,53.52,53.44,53.45,50900.0,34.6756,34.6951,34.6432,34.6497,50900.0
2006-03-29 15:05:00,53.46,53.5,53.46,53.49,30000.0,34.6562,34.6821,34.6562,34.6756,30000.0
2006-03-29 15:10:00,53.48,53.51,53.44,53.44,18900.0,34.6691,34.6886,34.6432,34.6432,18900.0
2006-03-29 15:15:00,53.45,53.57,53.45,53.57,67300.0,34.6497,34.7275,34.6497,34.7275,67300.0
2006-03-29 15:20:00,53.57,53.63,53.51,53.53,24600.0,34.7275,34.7664,34.6886,34.7015,24600.0
2006-03-29 15:25:00,53.53,53.53,53.48,53.51,22500.0,34.7015,34.7015,34.6691,34.6886,22500.0
2006-03-29 15:30:00,53.52,53.53,53.42,53.48,27000.0,34.6951,34.7015,34.6302,34.6691,27000.0
2006-03-29 15:35:00,53.47,53.5,53.4,53.45,19000.0,34.6626,34.6821,34.6173,34.6497,19000.0
2006-03-29 15:40:00,53.46,53.57,53.4,53.46,27200.0,34.6562,34.7275,34.6173,34.6562,27200.0
2006-03-29 15:45:00,53.44,53.51,53.4,53.4,27400.0,34.6432,34.6886,34.6173,34.6173,27400.0
2006-03-29 15:50:00,53.39,53.51,53.39,53.48,88500.0,34.6108,34.6886,34.6108,34.6691,88500.0
2006-03-29 15:55:00,53.49,53.5,53.45,53.46,81300.0,34.6756,34.6821,34.6497,34.6562,81300.0
2006-03-30 09:30:00,53.45,53.47,53.4,53.47,32600.0,34.6497,34.6626,34.6173,34.6626,32600.0
2006-03-30 09:35:00,53.46,53.69,53.46,53.69,27500.0,34.6562,34.8053,34.6562,34.8053,27500.0
2006-03-30 09:40:00,53.68,53.75,53.53,53.6,31600.0,34.7988,34.8442,34.7015,34.7469,31600.0
2006-03-30 09:45:00,53.6,53.77,53.56,53.64,40000.0,34.7469,34.8571,34.721,34.7728,40000.0
2006-03-30 09:50:00,53.65,53.89,53.6,53.87,20400.0,34.7793,34.9349,34.7469,34.9219,20400.0
2006-03-30 09:55:00,53.87,53.89,53.78,53.88,16500.0,34.9219,34.9349,34.8636,34.9284,16500.0
2006-03-30 10:00:00,53.9,54.06,53.9,53.95,22000.0,34.9414,35.0451,34.9414,34.9738,22000.0
2006-03-30 10:05:00,53.9,54.06,53.9,54.04,20200.0,34.9414,35.0451,34.9414,35.0321,20200.0
2006-03-30 10:10:00,54.01,54.19,54.0,54.19,46400.0,35.0127,35.1294,35.0062,35.1294,46400.0
2006-03-30 10:15:00,54.19,54.24,54.07,54.17,26500.0,35.1294,35.1618,35.0516,35.1164,26500.0
2006-03-30 10:20:00,54.19,54.22,54.16,54.2,26900.0,35.1294,35.1488,35.1099,35.1359,26900.0
2006-03-30 10:25:00,54.19,54.2,53.98,53.99,22700.0,35.1294,35.1359,34.9933,34.9997,22700.0
2006-03-30 10:30:00,54.0,54.12,53.97,54.09,24300.0,35.0062,35.084,34.9868,35.0646,24300.0
2006-03-30 10:35:00,54.07,54.1,54.01,54.1,27300.0,35.0516,35.071,35.0127,35.071,27300.0
2006-03-30 10:40:00,54.12,54.12,53.95,54.01,19400.0,35.084,35.084,34.9738,35.0127,19400.0
2006-03-30 10:45:00,54.01,54.12,53.97,54.08,24000.0,35.0127,35.084,34.9868,35.0581,24000.0
2006-03-30 10:50:00,54.1,54.16,54.08,54.13,18500.0,35.071,35.1099,35.0581,35.0905,18500.0
2006-03-30 10:55:00,54.14,54.14,54.0,54.05,27500.0,35.097,35.097,35.0062,35.0386,27500.0
2006-03-30 11:00:00,54.04,54.05,53.92,54.04,19400.0,35.0321,35.0386,34.9544,35.0321,19400.0
2006-03-30 11:05:00,54.03,54.03,53.81,53.86,23800.0,35.0257,35.0257,34.883,34.9155,23800.0
2006-03-30 11:10:00,53.86,53.86,53.68,53.75,22800.0,34.9155,34.9155,34.7988,34.8442,22800.0
2006-03-30 11:15:00,53.72,53.79,53.71,53.77,20400.0,34.8247,34.8701,34.8182,34.8571,20400.0
2006-03-30 11:20:00,53.76,53.83,53.74,53.75,13500.0,34.8506,34.896,34.8377,34.8442,13500.0
2006-03-30 11:25:00,53.76,53.81,53.74,53.74,11400.0,34.8506,34.883,34.8377,34.8377,11400.0
2006-03-30 11:30:00,53.74,53.77,53.68,53.69,13300.0,34.8377,34.8571,34.7988,34.8053,13300.0
2006-03-30 11:35:00,53.68,53.71,53.65,53.67,10200.0,34.7988,34.8182,34.7793,34.7923,10200.0
2006-03-30 11:40:00,53.67,53.72,53.65,53.72,13100.0,34.7923,34.8247,34.7793,34.8247,13100.0
2006-03-30 11:45:00,53.73,53.81,53.72,53.78,10700.0,34.8312,34.883,34.8247,34.8636,10700.0
2006-03-30 11:50:00,53.78,53.82,53.76,53.81,6200.0,34.8636,34.8895,34.8506,34.883,6200.0
2006-03-30 11:55:00,53.8,53.85,53.76,53.77,10700.0,34.8766,34.909,34.8506,34.8571,10700.0
2006-03-30 12:00:00,53.81,53.86,53.77,53.79,16400.0,34.883,34.9155,34.8571,34.8701,16400.0
2006-03-30 12:05:00,53.78,53.91,53.78,53.91,6600.0,34.8636,34.9479,34.8636,34.9479,6600.0
2006-03-30 12:10:00,53.91,53.95,53.91,53.94,9400.0,34.9479,34.9738,34.9479,34.9673,9400.0
2006-03-30 12:15:00,53.93,54.02,53.91,54.02,10300.0,34.9608,35.0192,34.9479,35.0192,10300.0
2006-03-30 12:20:00,54.01,54.09,54.01,54.07,16500.0,35.0127,35.0646,35.0127,35.0516,16500.0
2006-03-30 12:25:00,54.09,54.16,54.09,54.1,14100.0,35.0646,35.1099,35.0646,35.071,14100.0
2006-03-30 12:30:00,54.08,54.08,53.91,53.95,12900.0,35.0581,35.0581,34.9479,34.9738,12900.0
2006-03-30 12:35:00,53.97,53.97,53.83,53.85,14900.0,34.9868,34.9868,34.896,34.909,14900.0
2006-03-30 12:40:00,53.86,53.95,53.85,53.92,13900.0,34.9155,34.9738,34.909,34.9544,13900.0
2006-03-30 12:45:00,53.91,53.91,53.78,53.78,15000.0,34.9479,34.9479,34.8636,34.8636,15000.0
2006-03-30 12:50:00,53.78,53.81,53.75,53.81,14000.0,34.8636,34.883,34.8442,34.883,14000.0
2006-03-30 12:55:00,53.8,53.9,53.79,53.89,13200.0,34.8766,34.9414,34.8701,34.9349,13200.0
2006-03-30 13:00:00,53.9,53.97,53.87,53.97,69400.0,34.9414,34.9868,34.9219,34.9868,69400.0
2006-03-30 13:05:00,53.96,53.96,53.88,53.91,32500.0,34.9803,34.9803,34.9284,34.9479,32500.0
2006-03-30 13:10:00,53.92,53.93,53.83,53.86,48400.0,34.9544,34.9608,34.896,34.9155,48400.0
2006-03-30 13:15:00,53.86,53.86,53.79,53.81,25700.0,34.9155,34.9155,34.8701,34.883,25700.0
2006-03-30 13:20:00,53.81,53.95,53.81,53.91,22500.0,34.883,34.9738,34.883,34.9479,22500.0
2006-03-30 13:25:00,53.91,53.95,53.86,53.91,16500.0,34.9479,34.9738,34.9155,34.9479,16500.0
2006-03-30 13:30:00,53.92,53.92,53.7,53.72,27000.0,34.9544,34.9544,34.8117,34.8247,27000.0
2006-03-30 13:35:00,53.72,53.77,53.66,53.76,20800.0,34.8247,34.8571,34.7858,34.8506,20800.0
2006-03-30 13:40:00,53.76,53.85,53.71,53.84,10000.0,34.8506,34.909,34.8182,34.9025,10000.0
2006-03-30 13:45:00,53.82,53.9,53.76,53.83,9600.0,34.8895,34.9414,34.8506,34.896,9600.0
2006-03-30 13:50:00,53.83,53.88,53.78,53.85,25300.0,34.896,34.9284,34.8636,34.909,25300.0
2006-03-30 13:55:00,53.84,53.84,53.8,53.82,6400.0,34.9025,34.9025,34.8766,34.8895,6400.0
2006-03-30 14:00:00,53.81,53.97,53.81,53.92,10400.0,34.883,34.9868,34.883,34.9544,10400.0
2006-03-30 14:05:00,53.91,53.98,53.88,53.94,11500.0,34.9479,34.9933,34.9284,34.9673,11500.0
2006-03-30 14:10:00,53.94,53.95,53.83,53.83,10400.0,34.9673,34.9738,34.896,34.896,10400.0
2006-03-30 14:15:00,53.83,53.88,53.79,53.8,17100.0,34.896,34.9284,34.8701,34.8766,17100.0
2006-03-30 14:20:00,53.8,53.8,53.66,53.69,12800.0,34.8766,34.8766,34.7858,34.8053,12800.0
2006-03-30 14:25:00,53.68,53.86,53.68,53.86,16700.0,34.7988,34.9155,34.7988,34.9155,16700.0
2006-03-30 14:30:00,53.86,53.9,53.85,53.9,20800.0,34.9155,34.9414,34.909,34.9414,20800.0
2006-03-30 14:35:00,53.9,53.9,53.8,53.84,20700.0,34.9414,34.9414,34.8766,34.9025,20700.0
2006-03-30 14:40:00,53.84,53.86,53.77,53.85,15800.0,34.9025,34.9155,34.8571,34.909,15800.0
2006-03-30 14:45:00,53.88,53.97,53.87,53.94,32700.0,34.9284,34.9868,34.9219,34.9673,32700.0
2006-03-30 14:50:00,53.94,53.95,53.79,53.83,17500.0,34.9673,34.9738,34.8701,34.896,17500.0
2006-03-30 14:55:00,53.82,53.82,53.75,53.78,7500.0,34.8895,34.8895,34.8442,34.8636,7500.0
2006-03-30 15:00:00,53.79,53.83,53.74,53.77,10700.0,34.8701,34.896,34.8377,34.8571,10700.0
2006-03-30 15:05:00,53.78,53.86,53.77,53.83,16500.0,34.8636,34.9155,34.8571,34.896,16500.0
2006-03-30 15:10:00,53.84,53.88,53.83,53.86,18500.0,34.9025,34.9284,34.896,34.9155,18500.0
2006-03-30 15:15:00,53.86,53.88,53.85,53.88,11200.0,34.9155,34.9284,34.909,34.9284,11200.0
2006-03-30 15:20:00,53.88,53.97,53.87,53.96,17600.0,34.9284,34.9868,34.9219,34.9803,17600.0
2006-03-30 15:25:00,53.95,53.96,53.9,53.9,12100.0,34.9738,34.9803,34.9414,34.9414,12100.0
2006-03-30 15:30:00,53.91,53.95,53.9,53.93,12100.0,34.9479,34.9738,34.9414,34.9608,12100.0
2006-03-30 15:35:00,53.92,53.98,53.89,53.96,13000.0,34.9544,34.9933,34.9349,34.9803,13000.0
2006-03-30 15:40:00,53.97,53.98,53.91,53.92,11700.0,34.9868,34.9933,34.9479,34.9544,11700.0
2006-03-30 15:45:00,53.91,53.93,53.83,53.86,18300.0,34.9479,34.9608,34.896,34.9155,18300.0
2006-03-30 15:50:00,53.87,53.88,53.81,53.86,34800.0,34.9219,34.9284,34.883,34.9155,34800.0
2006-03-30 15:55:00,53.87,53.92,53.83,53.84,61800.0,34.9219,34.9544,34.896,34.9025,61800.0
2006-03-31 09:30:00,53.89,54.07,53.8,53.99,25000.0,34.9349,35.0516,34.8766,34.9997,25000.0
2006-03-31 09:35:00,54.0,54.14,53.8,54.09,14300.0,35.0062,35.097,34.8766,35.0646,14300.0
2006-03-31 09:40:00,54.1,54.23,54.1,54.23,11900.0,35.071,35.1553,35.071,35.1553,11900.0
2006-03-31 09:45:00,54.25,54.35,54.22,54.22,67500.0,35.1683,35.2331,35.1488,35.1488,67500.0
2006-03-31 09:50:00,54.22,54.29,54.1,54.15,33200.0,35.1488,35.1942,35.071,35.1035,33200.0
2006-03-31 09:55:00,54.15,54.27,54.07,54.27,41600.0,35.1035,35.1813,35.0516,35.1813,41600.0
2006-03-31 10:00:00,54.24,54.27,54.09,54.19,20900.0,35.1618,35.1813,35.0646,35.1294,20900.0
2006-03-31 10:05:00,54.19,54.31,54.1,54.31,7900.0,35.1294,35.2072,35.071,35.2072,7900.0
2006-03-31 10:10:00,54.3,54.38,54.27,54.3,17300.0,35.2007,35.2526,35.1813,35.2007,17300.0
2006-03-31 10:15:00,54.35,54.38,54.3,54.36,18100.0,35.2331,35.2526,35.2007,35.2396,18100.0
2006-03-31 10:20:00,54.37,54.38,54.25,54.38,18300.0,35.2461,35.2526,35.1683,35.2526,18300.0
2006-03-31 10:25:00,54.38,54.39,54.2,54.23,31600.0,35.2526,35.259,35.1359,35.1553,31600.0
2006-03-31 10:30:00,54.18,54.31,54.18,54.26,11000.0,35.1229,35.2072,35.1229,35.1748,11000.0
2006-03-31 10:35:00,54.26,54.34,54.22,54.26,11200.0,35.1748,35.2266,35.1488,35.1748,11200.0
2006-03-31 10:40:00,54.26,54.32,54.04,54.23,14200.0,35.1748,35.2137,35.0321,35.1553,14200.0
2006-03-31 10:45:00,54.21,54.25,54.16,54.22,16700.0,35.1424,35.1683,35.1099,35.1488,16700.0
2006-03-31 10:50:00,54.25,54.25,54.1,54.12,23100.0,35.1683,35.1683,35.071,35.084,23100.0
2006-03-31 10:55:00,54.11,54.15,54.03,54.11,15600.0,35.0775,35.1035,35.0257,35.0775,15600.0
2006-03-31 11:00:00,54.11,54.12,54.01,54.04,11600.0,35.0775,35.084,35.0127,35.0321,11600.0
2006-03-31 11:05:00,54.04,54.12,54.04,54.12,19900.0,35.0321,35.084,35.0321,35.084,19900.0
2006-03-31 11:10:00,54.13,54.28,54.1,54.27,80900.0,35.0905,35.1877,35.071,35.1813,80900.0
2006-03-31 11:15:00,54.24,54.29,54.23,54.28,9700.0,35.1618,35.1942,35.1553,35.1877,9700.0
2006-03-31 11:20:00,54.27,54.33,54.25,54.33,12600.0,35.1813,35.2201,35.1683,35.2201,12600.0
2006-03-31 11:25:00,54.31,54.33,54.14,54.14,14800.0,35.2072,35.2201,35.097,35.097,14800.0
2006-03-31 11:30:00,54.14,54.2,54.14,54.2,9600.0,35.097,35.1359,35.097,35.1359,9600.0
2006-03-31 11:35:00,54.2,54.29,54.19,54.29,6200.0,35.1359,35.1942,35.1294,35.1942,6200.0
2006-03-31 11:40:00,54.28,54.33,54.26,54.33,15000.0,35.1877,35.2201,35.1748,35.2201,15000.0
2006-03-31 11:45:00,54.32,54.38,54.24,54.38,8500.0,35.2137,35.2526,35.1618,35.2526,8500.0
2006-03-31 11:50:00,54.38,54.38,54.27,54.27,6500.0,35.2526,35.2526,35.1813,35.1813,6500.0
2006-03-31 11:55:00,54.27,54.35,54.23,54.35,11600.0,35.1813,35.2331,35.1553,35.2331,11600.0
2006-03-31 12:00:00,54.35,54.37,54.3,54.35,11500.0,35.2331,35.2461,35.2007,35.2331,11500.0
2006-03-31 12:05:00,54.34,54.35,54.28,54.31,7100.0,35.2266,35.2331,35.1877,35.2072,7100.0
2006-03-31 12:10:00,54.31,54.37,54.29,54.33,6900.0,35.2072,35.2461,35.1942,35.2201,6900.0
2006-03-31 12:15:00,54.36,54.39,54.34,54.34,9000.0,35.2396,35.259,35.2266,35.2266,9000.0
2006-03-31 12:20:00,54.36,54.39,54.35,54.39,4300.0,35.2396,35.259,35.2331,35.259,4300.0
2006-03-31 12:25:00,54.38,54.4,54.34,54.37,9300.0,35.2526,35.2655,35.2266,35.2461,9300.0
2006-03-31 12:30:00,54.36,54.38,54.36,54.37,4600.0,35.2396,35.2526,35.2396,35.2461,4600.0
2006-03-31 12:35:00,54.38,54.4,54.36,54.37,12000.0,35.2526,35.2655,35.2396,35.2461,12000.0
2006-03-31 12:40:00,54.36,54.38,54.33,54.34,7500.0,35.2396,35.2526,35.2201,35.2266,7500.0
2006-03-31 12:45:00,54.35,54.38,54.3,54.34,13600.0,35.2331,35.2526,35.2007,35.2266,13600.0
2006-03-31 12:50:00,54.34,54.4,54.3,54.37,11200.0,35.2266,35.2655,35.2007,35.2461,11200.0
2006-03-31 12:55:00,54.37,54.37,54.3,54.3,7700.0,35.2461,35.2461,35.2007,35.2007,7700.0
2006-03-31 13:00:00,54.3,54.33,54.3,54.3,17300.0,35.2007,35.2201,35.2007,35.2007,17300.0
2006-03-31 13:05:00,54.32,54.39,54.32,54.39,3500.0,35.2137,35.259,35.2137,35.259,3500.0
2006-03-31 13:10:00,54.4,54.41,54.37,54.41,15600.0,35.2655,35.272,35.2461,35.272,15600.0
2006-03-31 13:15:00,54.39,54.4,54.34,54.35,8100.0,35.259,35.2655,35.2266,35.2331,8100.0
2006-03-31 13:20:00,54.34,54.35,54.1,54.14,84200.0,35.2266,35.2331,35.071,35.097,84200.0
2006-03-31 13:25:00,54.13,54.14,53.97,54.06,66000.0,35.0905,35.097,34.9868,35.0451,66000.0
2006-03-31 13:30:00,54.06,54.06,53.88,53.9,28200.0,35.0451,35.0451,34.9284,34.9414,28200.0
2006-03-31 13:35:00,53.89,53.93,53.81,53.84,34600.0,34.9349,34.9608,34.883,34.9025,34600.0
2006-03-31 13:40:00,53.85,53.88,53.78,53.78,10200.0,34.909,34.9284,34.8636,34.8636,10200.0
2006-03-31 13:45:00,53.78,53.8,53.74,53.74,6300.0,34.8636,34.8766,34.8377,34.8377,6300.0
2006-03-31 13:50:00,53.74,53.81,53.72,53.79,9400.0,34.8377,34.883,34.8247,34.8701,9400.0
2006-03-31 13:55:00,53.81,53.84,53.79,53.79,12000.0,34.883,34.9025,34.8701,34.8701,12000.0
2006-03-31 14:00:00,53.78,53.85,53.74,53.85,6300.0,34.8636,34.909,34.8377,34.909,6300.0
2006-03-31 14:05:00,53.83,53.85,53.81,53.82,6300.0,34.896,34.909,34.883,34.8895,6300.0
2006-03-31 14:10:00,53.82,53.85,53.79,53.82,15300.0,34.8895,34.909,34.8701,34.8895,15300.0
2006-03-31 14:15:00,53.8,53.83,53.77,53.79,13300.0,34.8766,34.896,34.8571,34.8701,13300.0
2006-03-31 14:20:00,53.8,53.84,53.74,53.75,30500.0,34.8766,34.9025,34.8377,34.8442,30500.0
2006-03-31 14:25:00,53.76,53.82,53.75,53.79,16700.0,34.8506,34.8895,34.8442,34.8701,16700.0
2006-03-31 14:30:00,53.77,53.82,53.75,53.82,21200.0,34.8571,34.8895,34.8442,34.8895,21200.0
2006-03-31 14:35:00,53.79,53.86,53.76,53.77,16500.0,34.8701,34.9155,34.8506,34.8571,16500.0
2006-03-31 14:40:00,53.78,53.83,53.77,53.79,14600.0,34.8636,34.896,34.8571,34.8701,14600.0
2006-03-31 14:45:00,53.81,53.83,53.8,53.8,11900.0,34.883,34.896,34.8766,34.8766,11900.0
2006-03-31 14:50:00,53.81,53.99,53.78,53.97,28300.0,34.883,34.9997,34.8636,34.9868,28300.0
2006-03-31 14:55:00,53.98,54.02,53.9,53.91,11000.0,34.9933,35.0192,34.9414,34.9479,11000.0
2006-03-31 15:00:00,53.9,53.96,53.89,53.92,15400.0,34.9414,34.9803,34.9349,34.9544,15400.0
2006-03-31 15:05:00,53.91,53.97,53.88,53.9,7800.0,34.9479,34.9868,34.9284,34.9414,7800.0
2006-03-31 15:10:00,53.91,53.99,53.87,53.99,9500.0,34.9479,34.9997,34.9219,34.9997,9500.0
2006-03-31 15:15:00,53.99,54.04,53.98,53.99,15700.0,34.9997,35.0321,34.9933,34.9997,15700.0
2006-03-31 15:20:00,54.01,54.13,54.0,54.13,18500.0,35.0127,35.0905,35.0062,35.0905,18500.0
2006-03-31 15:25:00,54.13,54.18,54.12,54.18,12200.0,35.0905,35.1229,35.084,35.1229,12200.0
2006-03-31 15:30:00,54.16,54.22,54.11,54.21,33900.0,35.1099,35.1488,35.0775,35.1424,33900.0
2006-03-31 15:35:00,54.21,54.22,54.14,54.22,10300.0,35.1424,35.1488,35.097,35.1488,10300.0
2006-03-31 15:40:00,54.23,54.23,54.08,54.08,18300.0,35.1553,35.1553,35.0581,35.0581,18300.0
2006-03-31 15:45:00,54.08,54.12,53.99,53.99,22600.0,35.0581,35.084,34.9997,34.9997,22600.0
2006-03-31 15:50:00,53.97,54.08,53.95,54.08,24000.0,34.9868,35.0581,34.9738,35.0581,24000.0
2006-03-31 15:55:00,54.07,54.1,54.03,54.07,44300.0,35.0516,35.071,35.0257,35.0516,44300.0
2006-04-03 09:30:00,54.5,54.65,54.43,54.49,59500.0,35.3304,35.4276,35.285,35.3239,59500.0
2006-04-03 09:35:00,54.6,54.72,54.55,54.72,35000.0,35.3952,35.473,35.3628,35.473,35000.0
2006-04-03 09:40:00,54.72,54.9,54.72,54.84,25400.0,35.473,35.5897,35.473,35.5508,25400.0
2006-04-03 09:45:00,54.85,54.95,54.84,54.91,34000.0,35.5572,35.6221,35.5508,35.5961,34000.0
2006-04-03 09:50:00,54.9,55.09,54.87,55.07,123700.0,35.5897,35.7128,35.5702,35.6999,123700.0
2006-04-03 09:55:00,55.06,55.06,54.93,55.0,27700.0,35.6934,35.6934,35.6091,35.6545,27700.0
2006-04-03 10:00:00,55.0,55.0,54.92,54.96,40200.0,35.6545,35.6545,35.6026,35.6286,40200.0
2006-04-03 10:05:00,54.96,55.04,54.94,54.99,42300.0,35.6286,35.6804,35.6156,35.648,42300.0
2006-04-03 10:10:00,54.97,55.0,54.89,54.94,53300.0,35.635,35.6545,35.5832,35.6156,53300.0
2006-04-03 10:15:00,54.96,54.99,54.89,54.94,17400.0,35.6286,35.648,35.5832,35.6156,17400.0
2006-04-03 10:20:00,54.94,55.0,54.88,54.99,17600.0,35.6156,35.6545,35.5767,35.648,17600.0
2006-04-03 10:25:00,54.98,55.0,54.93,54.99,29300.0,35.6415,35.6545,35.6091,35.648,29300.0
2006-04-03 10:30:00,55.0,55.11,54.97,54.99,28400.0,35.6545,35.7258,35.635,35.648,28400.0
2006-04-03 10:35:00,55.0,55.01,54.93,55.0,27000.0,35.6545,35.661,35.6091,35.6545,27000.0
2006-04-03 10:40:00,55.0,55.18,54.99,55.18,32300.0,35.6545,35.7712,35.648,35.7712,32300.0
2006-04-03 10:45:00,55.19,55.25,55.18,55.25,33100.0,35.7777,35.8165,35.7712,35.8165,33100.0
2006-04-03 10:50:00,55.25,55.25,55.12,55.17,27900.0,35.8165,35.8165,35.7323,35.7647,27900.0
2006-04-03 10:55:00,55.17,55.23,55.15,55.18,12500.0,35.7647,35.8036,35.7517,35.7712,12500.0
2006-04-03 11:00:00,55.19,55.24,55.15,55.16,19600.0,35.7777,35.8101,35.7517,35.7582,19600.0
2006-04-03 11:05:00,55.17,55.21,55.12,55.21,15200.0,35.7647,35.7906,35.7323,35.7906,15200.0
2006-04-03 11:10:00,55.21,55.24,55.19,55.22,15400.0,35.7906,35.8101,35.7777,35.7971,15400.0
2006-04-03 11:15:00,55.22,55.22,55.11,55.13,9100.0,35.7971,35.7971,35.7258,35.7388,9100.0
2006-04-03 11:20:00,55.13,55.22,55.13,55.22,12300.0,35.7388,35.7971,35.7388,35.7971,12300.0
2006-04-03 11:25:00,55.22,55.25,55.19,55.22,18700.0,35.7971,35.8165,35.7777,35.7971,18700.0
2006-04-03 11:30:00,55.22,55.22,55.12,55.16,13400.0,35.7971,35.7971,35.7323,35.7582,13400.0
2006-04-03 11:35:00,55.15,55.24,55.14,55.2,10600.0,35.7517,35.8101,35.7452,35.7841,10600.0
2006-04-03 11:40:00,55.2,55.22,55.2,55.2,5800.0,35.7841,35.7971,35.7841,35.7841,5800.0
2006-04-03 11:45:00,55.22,55.27,55.14,55.17,26000.0,35.7971,35.8295,35.7452,35.7647,26000.0
2006-04-03 11:50:00,55.18,55.24,55.14,55.23,20600.0,35.7712,35.8101,35.7452,35.8036,20600.0
2006-04-03 11:55:00,55.24,55.24,55.2,55.21,7400.0,35.8101,35.8101,35.7841,35.7906,7400.0
2006-04-03 12:00:00,55.21,55.23,55.15,55.19,10200.0,35.7906,35.8036,35.7517,35.7777,10200.0
2006-04-03 12:05:00,55.19,55.2,55.12,55.18,14000.0,35.7777,35.7841,35.7323,35.7712,14000.0
2006-04-03 12:10:00,55.18,55.22,55.13,55.18,10200.0,35.7712,35.7971,35.7388,35.7712,10200.0
2006-04-03 12:15:00,55.19,55.23,55.19,55.22,14800.0,35.7777,35.8036,35.7777,35.7971,14800.0
2006-04-03 12:20:00,55.21,55.21,55.16,55.21,14400.0,35.7906,35.7906,35.7582,35.7906,14400.0
2006-04-03 12:25:00,55.21,55.21,55.15,55.19,17900.0,35.7906,35.7906,35.7517,35.7777,17900.0
2006-04-03 12:30:00,55.2,55.22,55.12,55.15,24600.0,35.7841,35.7971,35.7323,35.7517,24600.0
2006-04-03 12:35:00,55.13,55.17,55.12,55.15,10200.0,35.7388,35.7647,35.7323,35.7517,10200.0
2006-04-03 12:40:00,55.15,55.17,55.11,55.13,25700.0,35.7517,35.7647,35.7258,35.7388,25700.0
2006-04-03 12:45:00,55.13,55.18,55.12,55.12,68100.0,35.7388,35.7712,35.7323,35.7323,68100.0
2006-04-03 12:50:00,55.12,55.14,55.03,55.06,47200.0,35.7323,35.7452,35.6739,35.6934,47200.0
2006-04-03 12:55:00,55.07,55.07,54.92,54.99,40700.0,35.6999,35.6999,35.6026,35.648,40700.0
2006-04-03 13:00:00,54.99,55.07,54.94,55.06,17700.0,35.648,35.6999,35.6156,35.6934,17700.0
2006-04-03 13:05:00,55.06,55.12,55.05,55.1,13400.0,35.6934,35.7323,35.6869,35.7193,13400.0
2006-04-03 13:10:00,55.11,55.11,55.05,55.05,22500.0,35.7258,35.7258,35.6869,35.6869,22500.0
2006-04-03 13:15:00,55.05,55.1,55.05,55.09,16000.0,35.6869,35.7193,35.6869,35.7128,16000.0
2006-04-03 13:20:00,55.06,55.1,55.05,55.09,37900.0,35.6934,35.7193,35.6869,35.7128,37900.0
2006-04-03 13:25:00,55.08,55.12,55.06,55.12,4600.0,35.7063,35.7323,35.6934,35.7323,4600.0
2006-04-03 13:30:00,55.12,55.12,55.06,55.06,8600.0,35.7323,35.7323,35.6934,35.6934,8600.0
2006-04-03 13:35:00,55.06,55.18,55.06,55.18,47700.0,35.6934,35.7712,35.6934,35.7712,47700.0
2006-04-03 13:40:00,55.18,55.18,55.1,55.11,12400.0,35.7712,35.7712,35.7193,35.7258,12400.0
2006-04-03 13:45:00,55.1,55.1,55.01,55.01,10500.0,35.7193,35.7193,35.661,35.661,10500.0
2006-04-03 13:50:00,54.99,55.15,54.97,55.15,25400.0,35.648,35.7517,35.635,35.7517,25400.0
2006-04-03 13:55:00,55.17,55.24,55.15,55.15,8200.0,35.7647,35.8101,35.7517,35.7517,8200.0
2006-04-03 14:00:00,55.14,55.15,55.04,55.05,15900.0,35.7452,35.7517,35.6804,35.6869,15900.0
2006-04-03 14:05:00,55.05,55.09,55.03,55.05,8900.0,35.6869,35.7128,35.6739,35.6869,8900.0
2006-04-03 14:10:00,55.05,55.2,55.05,55.1,15400.0,35.6869,35.7841,35.6869,35.7193,15400.0
2006-04-03 14:15:00,55.12,55.14,55.08,55.11,13300.0,35.7323,35.7452,35.7063,35.7258,13300.0
2006-04-03 14:20:00,55.11,55.23,55.08,55.2,20000.0,35.7258,35.8036,35.7063,35.7841,20000.0
2006-04-03 14:25:00,55.2,55.21,55.14,55.15,16100.0,35.7841,35.7906,35.7452,35.7517,16100.0
2006-04-03 14:30:00,55.15,55.21,55.13,55.13,11800.0,35.7517,35.7906,35.7388,35.7388,11800.0
2006-04-03 14:35:00,55.13,55.15,55.08,55.11,15600.0,35.7388,35.7517,35.7063,35.7258,15600.0
2006-04-03 14:40:00,55.1,55.1,55.02,55.08,14600.0,35.7193,35.7193,35.6674,35.7063,14600.0
2006-04-03 14:45:00,55.07,55.11,55.05,55.09,14700.0,35.6999,35.7258,35.6869,35.7128,14700.0
2006-04-03 14:50:00,55.1,55.14,55.0,55.13,20700.0,35.7193,35.7452,35.6545,35.7388,20700.0
2006-04-03 14:55:00,55.13,55.13,55.06,55.08,15500.0,35.7388,35.7388,35.6934,35.7063,15500.0
2006-04-03 15:00:00,55.07,55.08,55.01,55.05,11700.0,35.6999,35.7063,35.661,35.6869,11700.0
2006-04-03 15:05:00,55.05,55.13,55.03,55.09,17900.0,35.6869,35.7388,35.6739,35.7128,17900.0
2006-04-03 15:10:00,55.08,55.08,54.93,54.93,18100.0,35.7063,35.7063,35.6091,35.6091,18100.0
2006-04-03 15:15:00,54.93,55.02,54.93,55.01,28000.0,35.6091,35.6674,35.6091,35.661,28000.0
2006-04-03 15:20:00,55.0,55.13,55.0,55.09,43200.0,35.6545,35.7388,35.6545,35.7128,43200.0
2006-04-03 15:25:00,55.1,55.16,55.08,55.16,26100.0,35.7193,35.7582,35.7063,35.7582,26100.0
2006-04-03 15:30:00,55.16,55.17,55.07,55.08,19200.0,35.7582,35.7647,35.6999,35.7063,19200.0
2006-04-03 15:35:00,55.08,55.09,55.02,55.03,34400.0,35.7063,35.7128,35.6674,35.6739,34400.0
2006-04-03 15:40:00,55.03,55.03,54.9,54.9,86300.0,35.6739,35.6739,35.5897,35.5897,86300.0
2006-04-03 15:45:00,54.9,55.05,54.88,55.02,53400.0,35.5897,35.6869,35.5767,35.6674,53400.0
2006-04-03 15:50:00,55.02,55.1,55.01,55.09,39000.0,35.6674,35.7193,35.661,35.7128,39000.0
2006-04-03 15:55:00,55.09,55.12,55.08,55.1,54600.0,35.7128,35.7323,35.7063,35.7193,54600.0
2006-04-04 09:30:00,55.2,55.41,55.11,55.4,54700.0,35.7841,35.9203,35.7258,35.9138,54700.0
2006-04-04 09:35:00,55.33,55.33,55.14,55.18,27100.0,35.8684,35.8684,35.7452,35.7712,27100.0
2006-04-04 09:40:00,55.19,55.8,55.19,55.56,53300.0,35.7777,36.1731,35.7777,36.0175,53300.0
2006-04-04 09:45:00,55.51,55.6,55.35,55.52,99000.0,35.9851,36.0434,35.8814,35.9916,99000.0
2006-04-04 09:50:00,55.55,55.6,55.46,55.49,28200.0,36.011,36.0434,35.9527,35.9721,28200.0
2006-04-04 09:55:00,55.49,55.55,55.35,55.42,16000.0,35.9721,36.011,35.8814,35.9268,16000.0
2006-04-04 10:00:00,55.41,55.67,55.39,55.59,18700.0,35.9203,36.0888,35.9073,36.037,18700.0
2006-04-04 10:05:00,55.54,55.61,55.39,55.39,31400.0,36.0045,36.0499,35.9073,35.9073,31400.0
2006-04-04 10:10:00,55.38,55.44,55.35,55.38,33600.0,35.9008,35.9397,35.8814,35.9008,33600.0
2006-04-04 10:15:00,55.38,55.47,55.37,55.42,9100.0,35.9008,35.9592,35.8943,35.9268,9100.0
2006-04-04 10:20:00,55.43,55.55,55.43,55.51,18600.0,35.9332,36.011,35.9332,35.9851,18600.0
2006-04-04 10:25:00,55.51,55.51,55.36,55.36,30800.0,35.9851,35.9851,35.8879,35.8879,30800.0
2006-04-04 10:30:00,55.38,55.49,55.38,55.43,16500.0,35.9008,35.9721,35.9008,35.9332,16500.0
2006-04-04 10:35:00,55.43,55.49,55.4,55.41,16800.0,35.9332,35.9721,35.9138,35.9203,16800.0
2006-04-04 10:40:00,55.41,55.48,55.36,55.36,19900.0,35.9203,35.9656,35.8879,35.8879,19900.0
2006-04-04 10:45:00,55.37,55.46,55.37,55.46,12800.0,35.8943,35.9527,35.8943,35.9527,12800.0
2006-04-04 10:50:00,55.44,55.51,55.44,55.47,12900.0,35.9397,35.9851,35.9397,35.9592,12900.0
2006-04-04 10:55:00,55.46,55.52,55.44,55.47,16700.0,35.9527,35.9916,35.9397,35.9592,16700.0
2006-04-04 11:00:00,55.5,55.5,55.39,55.41,18900.0,35.9786,35.9786,35.9073,35.9203,18900.0
2006-04-04 11:05:00,55.4,55.46,55.35,55.46,11500.0,35.9138,35.9527,35.8814,35.9527,11500.0
2006-04-04 11:10:00,55.46,55.48,55.43,55.43,8500.0,35.9527,35.9656,35.9332,35.9332,8500.0
2006-04-04 11:15:00,55.46,55.48,55.43,55.46,7600.0,35.9527,35.9656,35.9332,35.9527,7600.0
2006-04-04 11:20:00,55.45,55.5,55.43,55.43,17800.0,35.9462,35.9786,35.9332,35.9332,17800.0
2006-04-04 11:25:00,55.43,55.54,55.43,55.48,7200.0,35.9332,36.0045,35.9332,35.9656,7200.0
2006-04-04 11:30:00,55.49,55.7,55.49,55.66,24000.0,35.9721,36.1083,35.9721,36.0823,24000.0
2006-04-04 11:35:00,55.66,55.77,55.66,55.75,18700.0,36.0823,36.1536,36.0823,36.1407,18700.0
2006-04-04 11:40:00,55.75,55.79,55.73,55.77,29700.0,36.1407,36.1666,36.1277,36.1536,29700.0
2006-04-04 11:45:00,55.75,55.94,55.75,55.89,13300.0,36.1407,36.2638,36.1407,36.2314,13300.0
2006-04-04 11:50:00,55.93,56.0,55.86,55.98,26500.0,36.2574,36.3027,36.212,36.2898,26500.0
2006-04-04 11:55:00,55.99,56.09,55.97,55.98,15400.0,36.2963,36.3611,36.2833,36.2898,15400.0
2006-04-04 12:00:00,55.99,56.28,55.99,56.17,28700.0,36.2963,36.4843,36.2963,36.413,28700.0
2006-04-04 12:05:00,56.18,56.2,56.05,56.06,49800.0,36.4194,36.4324,36.3352,36.3416,49800.0
2006-04-04 12:10:00,56.06,56.08,55.98,56.0,17600.0,36.3416,36.3546,36.2898,36.3027,17600.0
2006-04-04 12:15:00,55.97,56.08,55.96,55.96,18100.0,36.2833,36.3546,36.2768,36.2768,18100.0
2006-04-04 12:20:00,55.96,56.06,55.96,56.01,9500.0,36.2768,36.3416,36.2768,36.3092,9500.0
2006-04-04 12:25:00,55.99,55.99,55.92,55.93,11400.0,36.2963,36.2963,36.2509,36.2574,11400.0
2006-04-04 12:30:00,55.9,55.91,55.85,55.88,10800.0,36.2379,36.2444,36.2055,36.225,10800.0
2006-04-04 12:35:00,55.88,55.88,55.78,55.82,11500.0,36.225,36.225,36.1601,36.1861,11500.0
2006-04-04 12:40:00,55.8,55.82,55.8,55.8,3500.0,36.1731,36.1861,36.1731,36.1731,3500.0
2006-04-04 12:45:00,55.8,55.8,55.76,55.8,16000.0,36.1731,36.1731,36.1472,36.1731,16000.0
2006-04-04 12:50:00,55.8,55.81,55.77,55.81,9000.0,36.1731,36.1796,36.1536,36.1796,9000.0
2006-04-04 12:55:00,55.78,55.89,55.78,55.86,8200.0,36.1601,36.2314,36.1601,36.212,8200.0
2006-04-04 13:00:00,55.85,55.87,55.79,55.79,9300.0,36.2055,36.2185,36.1666,36.1666,9300.0
2006-04-04 13:05:00,55.78,55.78,55.76,55.77,13500.0,36.1601,36.1601,36.1472,36.1536,13500.0
2006-04-04 13:10:00,55.77,55.78,55.75,55.77,10100.0,36.1536,36.1601,36.1407,36.1536,10100.0
2006-04-04 13:15:00,55.79,55.79,55.66,55.7,19500.0,36.1666,36.1666,36.0823,36.1083,19500.0
2006-04-04 13:20:00,55.71,55.79,55.67,55.78,8400.0,36.1147,36.1666,36.0888,36.1601,8400.0
2006-04-04 13:25:00,55.75,55.76,55.71,55.76,12300.0,36.1407,36.1472,36.1147,36.1472,12300.0
2006-04-04 13:30:00,55.76,55.88,55.75,55.86,23800.0,36.1472,36.225,36.1407,36.212,23800.0
2006-04-04 13:35:00,55.86,55.87,55.84,55.85,28100.0,36.212,36.2185,36.199,36.2055,28100.0
2006-04-04 13:40:00,55.85,55.93,55.84,55.93,38900.0,36.2055,36.2574,36.199,36.2574,38900.0
2006-04-04 13:45:00,55.93,56.0,55.92,55.92,27600.0,36.2574,36.3027,36.2509,36.2509,27600.0
2006-04-04 13:50:00,55.92,56.0,55.91,56.0,14200.0,36.2509,36.3027,36.2444,36.3027,14200.0
2006-04-04 13:55:00,55.97,56.04,55.94,55.94,10900.0,36.2833,36.3287,36.2638,36.2638,10900.0
2006-04-04 14:00:00,55.97,55.99,55.88,55.9,21900.0,36.2833,36.2963,36.225,36.2379,21900.0
2006-04-04 14:05:00,55.9,55.9,55.81,55.82,19600.0,36.2379,36.2379,36.1796,36.1861,19600.0
2006-04-04 14:10:00,55.83,55.84,55.78,55.84,37600.0,36.1925,36.199,36.1601,36.199,37600.0
2006-04-04 14:15:00,55.84,55.85,55.78,55.85,22900.0,36.199,36.2055,36.1601,36.2055,22900.0
2006-04-04 14:20:00,55.85,55.9,55.81,55.87,37800.0,36.2055,36.2379,36.1796,36.2185,37800.0
2006-04-04 14:25:00,55.87,55.97,55.86,55.91,31300.0,36.2185,36.2833,36.212,36.2444,31300.0
2006-04-04 14:30:00,55.94,55.95,55.73,55.73,40800.0,36.2638,36.2703,36.1277,36.1277,40800.0
2006-04-04 14:35:00,55.73,55.75,55.66,55.66,20300.0,36.1277,36.1407,36.0823,36.0823,20300.0
2006-04-04 14:40:00,55.67,55.68,55.6,55.6,24800.0,36.0888,36.0953,36.0434,36.0434,24800.0
2006-04-04 14:45:00,55.59,55.65,55.59,55.63,15800.0,36.037,36.0759,36.037,36.0629,15800.0
2006-04-04 14:50:00,55.63,55.78,55.62,55.75,23000.0,36.0629,36.1601,36.0564,36.1407,23000.0
2006-04-04 14:55:00,55.75,55.81,55.71,55.78,17500.0,36.1407,36.1796,36.1147,36.1601,17500.0
2006-04-04 15:00:00,55.77,55.81,55.76,55.81,25300.0,36.1536,36.1796,36.1472,36.1796,25300.0
2006-04-04 15:05:00,55.82,55.84,55.8,55.8,22300.0,36.1861,36.199,36.1731,36.1731,22300.0
2006-04-04 15:10:00,55.79,55.79,55.68,55.74,44200.0,36.1666,36.1666,36.0953,36.1342,44200.0
2006-04-04 15:15:00,55.79,55.83,55.75,55.75,40800.0,36.1666,36.1925,36.1407,36.1407,40800.0
2006-04-04 15:20:00,55.77,55.79,55.72,55.73,28900.0,36.1536,36.1666,36.1212,36.1277,28900.0
2006-04-04 15:25:00,55.73,55.75,55.67,55.69,23600.0,36.1277,36.1407,36.0888,36.1018,23600.0
2006-04-04 15:30:00,55.69,55.69,55.6,55.61,36900.0,36.1018,36.1018,36.0434,36.0499,36900.0
2006-04-04 15:35:00,55.61,55.67,55.6,55.63,25000.0,36.0499,36.0888,36.0434,36.0629,25000.0
2006-04-04 15:40:00,55.63,55.72,55.58,55.58,20400.0,36.0629,36.1212,36.0305,36.0305,20400.0
2006-04-04 15:45:00,55.59,55.59,55.49,55.53,25000.0,36.037,36.037,35.9721,35.9981,25000.0
2006-04-04 15:50:00,55.53,55.6,55.51,55.58,28800.0,35.9981,36.0434,35.9851,36.0305,28800.0
2006-04-04 15:55:00,55.58,55.7,55.58,55.68,50000.0,36.0305,36.1083,36.0305,36.0953,50000.0
2006-04-05 09:30:00,55.47,56.05,55.47,56.05,36200.0,35.9592,36.3352,35.9592,36.3352,36200.0
2006-04-05 09:35:00,56.0,56.16,55.93,55.93,12000.0,36.3027,36.4065,36.2574,36.2574,12000.0
2006-04-05 09:40:00,55.89,56.16,55.88,56.05,32700.0,36.2314,36.4065,36.225,36.3352,32700.0
2006-04-05 09:45:00,56.07,56.07,55.92,55.98,42000.0,36.3481,36.3481,36.2509,36.2898,42000.0
2006-04-05 09:50:00,55.98,56.0,55.94,55.99,42900.0,36.2898,36.3027,36.2638,36.2963,42900.0
2006-04-05 09:55:00,55.98,56.08,55.9,56.04,34400.0,36.2898,36.3546,36.2379,36.3287,34400.0
2006-04-05 10:00:00,56.06,56.15,55.91,56.12,17300.0,36.3416,36.4,36.2444,36.3805,17300.0
2006-04-05 10:05:00,56.16,56.23,56.11,56.11,17200.0,36.4065,36.4518,36.3741,36.3741,17200.0
2006-04-05 10:10:00,56.11,56.14,56.04,56.08,25100.0,36.3741,36.3935,36.3287,36.3546,25100.0
2006-04-05 10:15:00,56.1,56.1,55.93,56.0,35000.0,36.3676,36.3676,36.2574,36.3027,35000.0
2006-04-05 10:20:00,56.03,56.14,56.02,56.03,39200.0,36.3222,36.3935,36.3157,36.3222,39200.0
2006-04-05 10:25:00,56.03,56.08,55.95,55.97,39800.0,36.3222,36.3546,36.2703,36.2833,39800.0
2006-04-05 10:30:00,55.97,56.01,55.8,55.83,39700.0,36.2833,36.3092,36.1731,36.1925,39700.0
2006-04-05 10:35:00,55.84,55.84,55.68,55.73,21900.0,36.199,36.199,36.0953,36.1277,21900.0
2006-04-05 10:40:00,55.71,55.76,55.7,55.76,13500.0,36.1147,36.1472,36.1083,36.1472,13500.0
2006-04-05 10:45:00,55.76,55.89,55.76,55.78,21900.0,36.1472,36.2314,36.1472,36.1601,21900.0
2006-04-05 10:50:00,55.78,55.81,55.74,55.74,14500.0,36.1601,36.1796,36.1342,36.1342,14500.0
2006-04-05 10:55:00,55.74,55.74,55.58,55.6,22700.0,36.1342,36.1342,36.0305,36.0434,22700.0
2006-04-05 11:00:00,55.61,55.7,55.6,55.7,30500.0,36.0499,36.1083,36.0434,36.1083,30500.0
2006-04-05 11:05:00,55.7,55.7,55.61,55.69,28000.0,36.1083,36.1083,36.0499,36.1018,28000.0
2006-04-05 11:10:00,55.69,55.72,55.57,55.57,27100.0,36.1018,36.1212,36.024,36.024,27100.0
2006-04-05 11:15:00,55.56,55.56,55.51,55.53,11700.0,36.0175,36.0175,35.9851,35.9981,11700.0
2006-04-05 11:20:00,55.51,55.61,55.46,55.6,23100.0,35.9851,36.0499,35.9527,36.0434,23100.0
2006-04-05 11:25:00,55.58,55.61,55.53,55.55,9400.0,36.0305,36.0499,35.9981,36.011,9400.0
2006-04-05 11:30:00,55.56,55.56,55.5,55.51,19400.0,36.0175,36.0175,35.9786,35.9851,19400.0
2006-04-05 11:35:00,55.51,55.52,55.41,55.5,20000.0,35.9851,35.9916,35.9203,35.9786,20000.0
2006-04-05 11:40:00,55.45,55.48,55.38,55.4,31200.0,35.9462,35.9656,35.9008,35.9138,31200.0
2006-04-05 11:45:00,55.39,55.42,55.35,55.39,40400.0,35.9073,35.9268,35.8814,35.9073,40400.0
2006-04-05 11:50:00,55.4,55.54,55.4,55.53,20800.0,35.9138,36.0045,35.9138,35.9981,20800.0
2006-04-05 11:55:00,55.54,55.57,55.54,55.56,21400.0,36.0045,36.024,36.0045,36.0175,21400.0
2006-04-05 12:00:00,55.56,55.57,55.47,55.47,27300.0,36.0175,36.024,35.9592,35.9592,27300.0
2006-04-05 12:05:00,55.49,55.5,55.45,55.5,47000.0,35.9721,35.9786,35.9462,35.9786,47000.0
2006-04-05 12:10:00,55.5,55.55,55.44,55.47,21700.0,35.9786,36.011,35.9397,35.9592,21700.0
2006-04-05 12:15:00,55.46,55.5,55.44,55.49,8700.0,35.9527,35.9786,35.9397,35.9721,8700.0
2006-04-05 12:20:00,55.48,55.52,55.4,55.4,14100.0,35.9656,35.9916,35.9138,35.9138,14100.0
2006-04-05 12:25:00,55.41,55.48,55.4,55.48,9800.0,35.9203,35.9656,35.9138,35.9656,9800.0
2006-04-05 12:30:00,55.48,55.5,55.46,55.5,11400.0,35.9656,35.9786,35.9527,35.9786,11400.0
2006-04-05 12:35:00,55.49,55.5,55.45,55.49,11600.0,35.9721,35.9786,35.9462,35.9721,11600.0
2006-04-05 12:40:00,55.49,55.67,55.49,55.66,48300.0,35.9721,36.0888,35.9721,36.0823,48300.0
2006-04-05 12:45:00,55.67,55.73,55.61,55.7,16900.0,36.0888,36.1277,36.0499,36.1083,16900.0
2006-04-05 12:50:00,55.71,55.84,55.7,55.78,22900.0,36.1147,36.199,36.1083,36.1601,22900.0
2006-04-05 12:55:00,55.77,55.87,55.76,55.82,16600.0,36.1536,36.2185,36.1472,36.1861,16600.0
2006-04-05 13:00:00,55.82,56.05,55.82,56.05,20000.0,36.1861,36.3352,36.1861,36.3352,20000.0
2006-04-05 13:05:00,56.05,56.08,55.9,55.93,13000.0,36.3352,36.3546,36.2379,36.2574,13000.0
2006-04-05 13:10:00,55.94,56.0,55.92,55.98,12100.0,36.2638,36.3027,36.2509,36.2898,12100.0
2006-04-05 13:15:00,55.98,55.98,55.93,55.96,9000.0,36.2898,36.2898,36.2574,36.2768,9000.0
2006-04-05 13:20:00,55.95,55.96,55.9,55.91,33200.0,36.2703,36.2768,36.2379,36.2444,33200.0
2006-04-05 13:25:00,55.91,55.91,55.83,55.87,10300.0,36.2444,36.2444,36.1925,36.2185,10300.0
2006-04-05 13:30:00,55.88,55.9,55.87,55.9,18500.0,36.225,36.2379,36.2185,36.2379,18500.0
2006-04-05 13:35:00,55.9,55.91,55.88,55.88,10700.0,36.2379,36.2444,36.225,36.225,10700.0
2006-04-05 13:40:00,55.89,55.89,55.85,55.85,8100.0,36.2314,36.2314,36.2055,36.2055,8100.0
2006-04-05 13:45:00,55.85,55.9,55.84,55.87,13000.0,36.2055,36.2379,36.199,36.2185,13000.0
2006-04-05 13:50:00,55.87,55.95,55.86,55.95,15100.0,36.2185,36.2703,36.212,36.2703,15100.0
2006-04-05 13:55:00,55.95,55.96,55.88,55.89,19600.0,36.2703,36.2768,36.225,36.2314,19600.0
2006-04-05 14:00:00,55.88,55.92,55.81,55.92,18500.0,36.225,36.2509,36.1796,36.2509,18500.0
2006-04-05 14:05:00,55.91,55.99,55.91,55.98,19700.0,36.2444,36.2963,36.2444,36.2898,19700.0
2006-04-05 14:10:00,55.93,55.98,55.85,55.86,20100.0,36.2574,36.2898,36.2055,36.212,20100.0
2006-04-05 14:15:00,55.86,55.91,55.84,55.91,10600.0,36.212,36.2444,36.199,36.2444,10600.0
2006-04-05 14:20:00,55.92,55.93,55.88,55.91,8800.0,36.2509,36.2574,36.225,36.2444,8800.0
2006-04-05 14:25:00,55.93,55.94,55.85,55.9,19600.0,36.2574,36.2638,36.2055,36.2379,19600.0
2006-04-05 14:30:00,55.9,55.91,55.75,55.76,19100.0,36.2379,36.2444,36.1407,36.1472,19100.0
2006-04-05 14:35:00,55.78,55.78,55.74,55.77,14700.0,36.1601,36.1601,36.1342,36.1536,14700.0
2006-04-05 14:40:00,55.74,55.8,55.74,55.8,22100.0,36.1342,36.1731,36.1342,36.1731,22100.0
2006-04-05 14:45:00,55.8,55.86,55.8,55.85,18200.0,36.1731,36.212,36.1731,36.2055,18200.0
2006-04-05 14:50:00,55.85,55.95,55.85,55.95,13600.0,36.2055,36.2703,36.2055,36.2703,13600.0
2006-04-05 14:55:00,55.94,55.98,55.91,55.98,14700.0,36.2638,36.2898,36.2444,36.2898,14700.0
2006-04-05 15:00:00,55.98,55.99,55.83,55.9,17900.0,36.2898,36.2963,36.1925,36.2379,17900.0
2006-04-05 15:05:00,55.91,55.93,55.87,55.88,12200.0,36.2444,36.2574,36.2185,36.225,12200.0
2006-04-05 15:10:00,55.88,55.92,55.86,55.91,11200.0,36.225,36.2509,36.212,36.2444,11200.0
2006-04-05 15:15:00,55.91,55.99,55.87,55.98,17400.0,36.2444,36.2963,36.2185,36.2898,17400.0
2006-04-05 15:20:00,55.98,56.12,55.98,56.1,23600.0,36.2898,36.3805,36.2898,36.3676,23600.0
2006-04-05 15:25:00,56.1,56.17,56.1,56.17,32500.0,36.3676,36.413,36.3676,36.413,32500.0
2006-04-05 15:30:00,56.17,56.17,56.03,56.06,34100.0,36.413,36.413,36.3222,36.3416,34100.0
2006-04-05 15:35:00,56.05,56.14,56.05,56.1,31800.0,36.3352,36.3935,36.3352,36.3676,31800.0
2006-04-05 15:40:00,56.1,56.15,56.08,56.09,20700.0,36.3676,36.4,36.3546,36.3611,20700.0
2006-04-05 15:45:00,56.1,56.15,56.08,56.11,35300.0,36.3676,36.4,36.3546,36.3741,35300.0
2006-04-05 15:50:00,56.11,56.12,56.08,56.12,28100.0,36.3741,36.3805,36.3546,36.3805,28100.0
2006-04-05 15:55:00,56.12,56.16,56.12,56.13,35200.0,36.3805,36.4065,36.3805,36.387,35200.0
2006-04-06 09:30:00,56.0,56.11,55.97,56.02,41700.0,36.3027,36.3741,36.2833,36.3157,41700.0
2006-04-06 09:35:00,56.02,56.1,55.98,56.0,37000.0,36.3157,36.3676,36.2898,36.3027,37000.0
2006-04-06 09:40:00,56.01,56.1,55.98,56.01,18800.0,36.3092,36.3676,36.2898,36.3092,18800.0
2006-04-06 09:45:00,56.02,56.06,55.98,55.99,17800.0,36.3157,36.3416,36.2898,36.2963,17800.0
2006-04-06 09:50:00,56.0,56.01,55.94,55.96,29200.0,36.3027,36.3092,36.2638,36.2768,29200.0
2006-04-06 09:55:00,55.96,55.97,55.94,55.96,8800.0,36.2768,36.2833,36.2638,36.2768,8800.0
2006-04-06 10:00:00,55.94,56.08,55.94,56.08,24900.0,36.2638,36.3546,36.2638,36.3546,24900.0
2006-04-06 10:05:00,56.09,56.21,56.09,56.21,44800.0,36.3611,36.4389,36.3611,36.4389,44800.0
2006-04-06 10:10:00,56.2,56.24,56.14,56.15,14300.0,36.4324,36.4583,36.3935,36.4,14300.0
2006-04-06 10:15:00,56.14,56.19,56.1,56.15,29500.0,36.3935,36.4259,36.3676,36.4,29500.0
2006-04-06 10:20:00,56.16,56.29,56.14,56.18,29900.0,36.4065,36.4907,36.3935,36.4194,29900.0
2006-04-06 10:25:00,56.18,56.23,56.16,56.19,14800.0,36.4194,36.4518,36.4065,36.4259,14800.0
2006-04-06 10:30:00,56.17,56.18,56.1,56.18,30600.0,36.413,36.4194,36.3676,36.4194,30600.0
2006-04-06 10:35:00,56.16,56.16,56.09,56.12,16000.0,36.4065,36.4065,36.3611,36.3805,16000.0
2006-04-06 10:40:00,56.11,56.15,56.07,56.08,18600.0,36.3741,36.4,36.3481,36.3546,18600.0
2006-04-06 10:45:00,56.08,56.12,56.06,56.09,15700.0,36.3546,36.3805,36.3416,36.3611,15700.0
2006-04-06 10:50:00,56.09,56.09,56.04,56.05,55500.0,36.3611,36.3611,36.3287,36.3352,55500.0
2006-04-06 10:55:00,56.06,56.06,56.02,56.05,36400.0,36.3416,36.3416,36.3157,36.3352,36400.0
2006-04-06 11:00:00,56.03,56.21,56.03,56.14,22900.0,36.3222,36.4389,36.3222,36.3935,22900.0
2006-04-06 11:05:00,56.14,56.3,56.14,56.24,15400.0,36.3935,36.4972,36.3935,36.4583,15400.0
2006-04-06 11:10:00,56.25,56.37,56.25,56.36,13300.0,36.4648,36.5426,36.4648,36.5361,13300.0
2006-04-06 11:15:00,56.34,56.34,56.18,56.25,18900.0,36.5232,36.5232,36.4194,36.4648,18900.0
2006-04-06 11:20:00,56.24,56.25,56.08,56.08,10800.0,36.4583,36.4648,36.3546,36.3546,10800.0
2006-04-06 11:25:00,56.06,56.09,56.02,56.08,8700.0,36.3416,36.3611,36.3157,36.3546,8700.0
2006-04-06 11:30:00,56.04,56.14,56.02,56.11,15700.0,36.3287,36.3935,36.3157,36.3741,15700.0
2006-04-06 11:35:00,56.12,56.2,56.12,56.13,8200.0,36.3805,36.4324,36.3805,36.387,8200.0
2006-04-06 11:40:00,56.13,56.19,56.1,56.19,8000.0,36.387,36.4259,36.3676,36.4259,8000.0
2006-04-06 11:45:00,56.16,56.21,56.14,56.14,6300.0,36.4065,36.4389,36.3935,36.3935,6300.0
2006-04-06 11:50:00,56.14,56.14,56.02,56.03,20300.0,36.3935,36.3935,36.3157,36.3222,20300.0
2006-04-06 11:55:00,56.03,56.05,56.01,56.03,9300.0,36.3222,36.3352,36.3092,36.3222,9300.0
2006-04-06 12:00:00,56.03,56.03,55.95,56.0,67100.0,36.3222,36.3222,36.2703,36.3027,67100.0
2006-04-06 12:05:00,56.02,56.03,55.96,56.0,8200.0,36.3157,36.3222,36.2768,36.3027,8200.0
2006-04-06 12:10:00,55.98,56.0,55.98,55.99,2900.0,36.2898,36.3027,36.2898,36.2963,2900.0
2006-04-06 12:15:00,55.99,56.0,55.96,55.96,10900.0,36.2963,36.3027,36.2768,36.2768,10900.0
2006-04-06 12:20:00,55.96,56.0,55.93,56.0,22600.0,36.2768,36.3027,36.2574,36.3027,22600.0
2006-04-06 12:25:00,56.01,56.02,55.93,55.93,10200.0,36.3092,36.3157,36.2574,36.2574,10200.0
2006-04-06 12:30:00,55.94,56.05,55.93,56.04,3300.0,36.2638,36.3352,36.2574,36.3287,3300.0
2006-04-06 12:35:00,56.03,56.08,56.0,56.02,5400.0,36.3222,36.3546,36.3027,36.3157,5400.0
2006-04-06 12:40:00,56.01,56.09,56.0,56.07,7200.0,36.3092,36.3611,36.3027,36.3481,7200.0
2006-04-06 12:45:00,56.07,56.14,56.05,56.14,5700.0,36.3481,36.3935,36.3352,36.3935,5700.0
2006-04-06 12:50:00,56.14,56.21,56.13,56.18,18000.0,36.3935,36.4389,36.387,36.4194,18000.0
2006-04-06 12:55:00,56.18,56.18,56.05,56.05,4500.0,36.4194,36.4194,36.3352,36.3352,4500.0
2006-04-06 13:00:00,56.06,56.12,56.05,56.08,11600.0,36.3416,36.3805,36.3352,36.3546,11600.0
2006-04-06 13:05:00,56.09,56.09,56.05,56.08,2300.0,36.3611,36.3611,36.3352,36.3546,2300.0
2006-04-06 13:10:00,56.07,56.12,56.06,56.06,3500.0,36.3481,36.3805,36.3416,36.3416,3500.0
2006-04-06 13:15:00,56.06,56.09,56.04,56.09,3500.0,36.3416,36.3611,36.3287,36.3611,3500.0
2006-04-06 13:20:00,56.09,56.21,56.09,56.14,6400.0,36.3611,36.4389,36.3611,36.3935,6400.0
2006-04-06 13:25:00,56.14,56.15,56.1,56.1,11200.0,36.3935,36.4,36.3676,36.3676,11200.0
2006-04-06 13:30:00,56.11,56.15,56.11,56.15,15900.0,36.3741,36.4,36.3741,36.4,15900.0
2006-04-06 13:35:00,56.15,56.21,56.15,56.19,10000.0,36.4,36.4389,36.4,36.4259,10000.0
2006-04-06 13:40:00,56.19,56.24,56.15,56.2,10700.0,36.4259,36.4583,36.4,36.4324,10700.0
2006-04-06 13:45:00,56.21,56.37,56.21,56.32,11200.0,36.4389,36.5426,36.4389,36.5102,11200.0
2006-04-06 13:50:00,56.33,56.37,56.26,56.37,26700.0,36.5167,36.5426,36.4713,36.5426,26700.0
2006-04-06 13:55:00,56.37,56.42,56.32,56.32,13400.0,36.5426,36.575,36.5102,36.5102,13400.0
2006-04-06 14:00:00,56.33,56.4,56.33,56.36,5200.0,36.5167,36.5621,36.5167,36.5361,5200.0
2006-04-06 14:05:00,56.35,56.38,56.35,56.35,7000.0,36.5296,36.5491,36.5296,36.5296,7000.0
2006-04-06 14:10:00,56.36,56.44,56.36,56.43,22800.0,36.5361,36.588,36.5361,36.5815,22800.0
2006-04-06 14:15:00,56.43,56.5,56.43,56.48,22600.0,36.5815,36.6269,36.5815,36.6139,22600.0
2006-04-06 14:20:00,56.49,56.56,56.47,56.56,23300.0,36.6204,36.6658,36.6074,36.6658,23300.0
2006-04-06 14:25:00,56.57,56.6,56.49,56.5,38600.0,36.6723,36.6917,36.6204,36.6269,38600.0
2006-04-06 14:30:00,56.5,56.57,56.45,56.45,26600.0,36.6269,36.6723,36.5945,36.5945,26600.0
2006-04-06 14:35:00,56.45,56.52,56.44,56.5,11500.0,36.5945,36.6398,36.588,36.6269,11500.0
2006-04-06 14:40:00,56.51,56.51,56.45,56.48,9500.0,36.6334,36.6334,36.5945,36.6139,9500.0
2006-04-06 14:45:00,56.49,56.5,56.39,56.4,11600.0,36.6204,36.6269,36.5556,36.5621,11600.0
2006-04-06 14:50:00,56.39,56.48,56.37,56.47,17100.0,36.5556,36.6139,36.5426,36.6074,17100.0
2006-04-06 14:55:00,56.47,56.48,56.42,56.45,11900.0,36.6074,36.6139,36.575,36.5945,11900.0
2006-04-06 15:00:00,56.44,56.45,56.36,56.41,18600.0,36.588,36.5945,36.5361,36.5685,18600.0
2006-04-06 15:05:00,56.41,56.41,56.38,56.41,16300.0,36.5685,36.5685,36.5491,36.5685,16300.0
2006-04-06 15:10:00,56.41,56.47,56.41,56.45,18200.0,36.5685,36.6074,36.5685,36.5945,18200.0
2006-04-06 15:15:00,56.45,56.48,56.4,56.48,16600.0,36.5945,36.6139,36.5621,36.6139,16600.0
2006-04-06 15:20:00,56.48,56.5,56.47,56.47,10200.0,36.6139,36.6269,36.6074,36.6074,10200.0
2006-04-06 15:25:00,56.46,56.48,56.42,56.44,14400.0,36.6009,36.6139,36.575,36.588,14400.0
2006-04-06 15:30:00,56.43,56.43,56.28,56.33,24500.0,36.5815,36.5815,36.4843,36.5167,24500.0
2006-04-06 15:35:00,56.32,56.4,56.31,56.4,62600.0,36.5102,36.5621,36.5037,36.5621,62600.0
2006-04-06 15:40:00,56.39,56.44,56.37,56.38,22700.0,36.5556,36.588,36.5426,36.5491,22700.0
2006-04-06 15:45:00,56.38,56.39,56.3,56.3,56200.0,36.5491,36.5556,36.4972,36.4972,56200.0
2006-04-06 15:50:00,56.3,56.35,56.3,56.32,36200.0,36.4972,36.5296,36.4972,36.5102,36200.0
2006-04-06 15:55:00,56.32,56.35,56.32,56.34,47700.0,36.5102,36.5296,36.5102,36.5232,47700.0
2006-04-07 09:30:00,56.0,56.01,55.75,56.0,94700.0,36.3027,36.3092,36.1407,36.3027,94700.0
2006-04-07 09:35:00,56.1,56.28,55.89,55.91,63400.0,36.3676,36.4843,36.2314,36.2444,63400.0
2006-04-07 09:40:00,55.91,55.91,55.73,55.73,58400.0,36.2444,36.2444,36.1277,36.1277,58400.0
2006-04-07 09:45:00,55.73,55.84,55.7,55.74,55100.0,36.1277,36.199,36.1083,36.1342,55100.0
2006-04-07 09:50:00,55.71,55.72,55.5,55.68,33800.0,36.1147,36.1212,35.9786,36.0953,33800.0
2006-04-07 09:55:00,55.68,55.73,55.43,55.48,91400.0,36.0953,36.1277,35.9332,35.9656,91400.0
2006-04-07 10:00:00,55.47,55.47,55.29,55.3,31800.0,35.9592,35.9592,35.8425,35.849,31800.0
2006-04-07 10:05:00,55.32,55.41,55.3,55.36,36300.0,35.8619,35.9203,35.849,35.8879,36300.0
2006-04-07 10:10:00,55.37,55.72,55.16,55.16,65300.0,35.8943,36.1212,35.7582,35.7582,65300.0
2006-04-07 10:15:00,55.17,55.17,55.03,55.07,46900.0,35.7647,35.7647,35.6739,35.6999,46900.0
2006-04-07 10:20:00,55.04,55.05,54.8,54.82,56000.0,35.6804,35.6869,35.5248,35.5378,56000.0
2006-04-07 10:25:00,54.81,55.03,54.69,55.01,43400.0,35.5313,35.6739,35.4535,35.661,43400.0
2006-04-07 10:30:00,54.98,55.09,54.93,55.0,30600.0,35.6415,35.7128,35.6091,35.6545,30600.0
2006-04-07 10:35:00,54.98,55.13,54.9,55.1,28700.0,35.6415,35.7388,35.5897,35.7193,28700.0
2006-04-07 10:40:00,55.07,55.11,55.0,55.08,27700.0,35.6999,35.7258,35.6545,35.7063,27700.0
2006-04-07 10:45:00,55.08,55.08,54.92,54.99,65900.0,35.7063,35.7063,35.6026,35.648,65900.0
2006-04-07 10:50:00,54.99,55.01,54.91,54.93,24400.0,35.648,35.661,35.5961,35.6091,24400.0
2006-04-07 10:55:00,54.92,55.0,54.92,54.99,10500.0,35.6026,35.6545,35.6026,35.648,10500.0
2006-04-07 11:00:00,55.0,55.13,55.0,55.12,33400.0,35.6545,35.7388,35.6545,35.7323,33400.0
2006-04-07 11:05:00,55.13,55.14,55.11,55.14,21800.0,35.7388,35.7452,35.7258,35.7452,21800.0
2006-04-07 11:10:00,55.14,55.25,55.14,55.23,43400.0,35.7452,35.8165,35.7452,35.8036,43400.0
2006-04-07 11:15:00,55.23,55.31,55.2,55.27,25300.0,35.8036,35.8554,35.7841,35.8295,25300.0
2006-04-07 11:20:00,55.25,55.25,55.14,55.15,17600.0,35.8165,35.8165,35.7452,35.7517,17600.0
2006-04-07 11:25:00,55.16,55.16,55.02,55.05,26200.0,35.7582,35.7582,35.6674,35.6869,26200.0
2006-04-07 11:30:00,55.06,55.07,54.85,54.85,40800.0,35.6934,35.6999,35.5572,35.5572,40800.0
2006-04-07 11:35:00,54.85,54.88,54.71,54.74,32400.0,35.5572,35.5767,35.4665,35.4859,32400.0
2006-04-07 11:40:00,54.75,54.78,54.65,54.66,23100.0,35.4924,35.5119,35.4276,35.4341,23100.0
2006-04-07 11:45:00,54.65,54.65,54.49,54.54,31800.0,35.4276,35.4276,35.3239,35.3563,31800.0
2006-04-07 11:50:00,54.55,54.62,54.51,54.55,32000.0,35.3628,35.4081,35.3368,35.3628,32000.0
2006-04-07 11:55:00,54.55,55.08,54.52,54.57,46700.0,35.3628,35.7063,35.3433,35.3757,46700.0
2006-04-07 12:00:00,54.57,54.6,54.42,54.44,31200.0,35.3757,35.3952,35.2785,35.2915,31200.0
2006-04-07 12:05:00,54.43,54.48,54.42,54.48,13000.0,35.285,35.3174,35.2785,35.3174,13000.0
2006-04-07 12:10:00,54.47,54.51,54.4,54.51,19500.0,35.3109,35.3368,35.2655,35.3368,19500.0
2006-04-07 12:15:00,54.51,54.57,54.48,54.57,14700.0,35.3368,35.3757,35.3174,35.3757,14700.0
2006-04-07 12:20:00,54.57,54.58,54.48,54.51,12400.0,35.3757,35.3822,35.3174,35.3368,12400.0
2006-04-07 12:25:00,54.51,54.56,54.47,54.48,15800.0,35.3368,35.3692,35.3109,35.3174,15800.0
2006-04-07 12:30:00,54.5,54.56,54.49,54.54,10500.0,35.3304,35.3692,35.3239,35.3563,10500.0
2006-04-07 12:35:00,54.54,54.59,54.5,54.55,24400.0,35.3563,35.3887,35.3304,35.3628,24400.0
2006-04-07 12:40:00,54.55,54.57,54.48,54.48,15300.0,35.3628,35.3757,35.3174,35.3174,15300.0
2006-04-07 12:45:00,54.49,54.52,54.48,54.51,13900.0,35.3239,35.3433,35.3174,35.3368,13900.0
2006-04-07 12:50:00,54.51,54.58,54.47,54.48,12000.0,35.3368,35.3822,35.3109,35.3174,12000.0
2006-04-07 12:55:00,54.49,54.49,54.42,54.43,6700.0,35.3239,35.3239,35.2785,35.285,6700.0
2006-04-07 13:00:00,54.44,54.44,54.29,54.31,16700.0,35.2915,35.2915,35.1942,35.2072,16700.0
2006-04-07 13:05:00,54.32,54.64,54.32,54.64,18500.0,35.2137,35.4211,35.2137,35.4211,18500.0
2006-04-07 13:10:00,54.66,54.68,54.58,54.64,16700.0,35.4341,35.447,35.3822,35.4211,16700.0
2006-04-07 13:15:00,54.67,54.73,54.61,54.66,21400.0,35.4406,35.4795,35.4017,35.4341,21400.0
2006-04-07 13:20:00,54.66,54.66,54.52,54.54,8600.0,35.4341,35.4341,35.3433,35.3563,8600.0
2006-04-07 13:25:00,54.51,54.52,54.44,54.5,9400.0,35.3368,35.3433,35.2915,35.3304,9400.0
2006-04-07 13:30:00,54.49,54.54,54.47,54.54,12800.0,35.3239,35.3563,35.3109,35.3563,12800.0
2006-04-07 13:35:00,54.54,54.59,54.38,54.4,18400.0,35.3563,35.3887,35.2526,35.2655,18400.0
2006-04-07 13:40:00,54.39,54.44,54.32,54.35,14500.0,35.259,35.2915,35.2137,35.2331,14500.0
2006-04-07 13:45:00,54.36,54.54,54.36,54.5,15900.0,35.2396,35.3563,35.2396,35.3304,15900.0
2006-04-07 13:50:00,54.49,54.59,54.49,54.56,11100.0,35.3239,35.3887,35.3239,35.3692,11100.0
2006-04-07 13:55:00,54.55,54.56,54.45,54.55,21000.0,35.3628,35.3692,35.2979,35.3628,21000.0
2006-04-07 14:00:00,54.54,54.58,54.48,54.58,19200.0,35.3563,35.3822,35.3174,35.3822,19200.0
2006-04-07 14:05:00,54.56,54.63,54.54,54.63,25000.0,35.3692,35.4146,35.3563,35.4146,25000.0
2006-04-07 14:10:00,54.63,54.66,54.57,54.6,36100.0,35.4146,35.4341,35.3757,35.3952,36100.0
2006-04-07 14:15:00,54.6,54.6,54.43,54.43,23800.0,35.3952,35.3952,35.285,35.285,23800.0
2006-04-07 14:20:00,54.41,54.55,54.41,54.54,26600.0,35.272,35.3628,35.272,35.3563,26600.0
2006-04-07 14:25:00,54.54,54.54,54.45,54.46,16800.0,35.3563,35.3563,35.2979,35.3044,16800.0
2006-04-07 14:30:00,54.46,54.53,54.44,54.51,33800.0,35.3044,35.3498,35.2915,35.3368,33800.0
2006-04-07 14:35:00,54.51,54.51,54.44,54.49,29200.0,35.3368,35.3368,35.2915,35.3239,29200.0
2006-04-07 14:40:00,54.49,54.65,54.48,54.56,41300.0,35.3239,35.4276,35.3174,35.3692,41300.0
2006-04-07 14:45:00,54.54,54.58,54.5,54.53,27700.0,35.3563,35.3822,35.3304,35.3498,27700.0
2006-04-07 14:50:00,54.53,54.58,54.5,54.52,35800.0,35.3498,35.3822,35.3304,35.3433,35800.0
2006-04-07 14:55:00,54.52,54.53,54.46,54.52,39500.0,35.3433,35.3498,35.3044,35.3433,39500.0
2006-04-07 15:00:00,54.51,54.51,54.43,54.46,25700.0,35.3368,35.3368,35.285,35.3044,25700.0
2006-04-07 15:05:00,54.45,54.47,54.42,54.47,23600.0,35.2979,35.3109,35.2785,35.3109,23600.0
2006-04-07 15:10:00,54.47,54.47,54.41,54.44,31900.0,35.3109,35.3109,35.272,35.2915,31900.0
2006-04-07 15:15:00,54.43,54.68,54.43,54.54,64500.0,35.285,35.447,35.285,35.3563,64500.0
2006-04-07 15:20:00,54.55,54.55,54.51,54.53,35000.0,35.3628,35.3628,35.3368,35.3498,35000.0
2006-04-07 15:25:00,54.53,54.58,54.51,54.51,55100.0,35.3498,35.3822,35.3368,35.3368,55100.0
2006-04-07 15:30:00,54.51,54.52,54.47,54.47,36400.0,35.3368,35.3433,35.3109,35.3109,36400.0
2006-04-07 15:35:00,54.47,54.48,54.42,54.43,23300.0,35.3109,35.3174,35.2785,35.285,23300.0
2006-04-07 15:40:00,54.43,54.44,54.21,54.31,50000.0,35.285,35.2915,35.1424,35.2072,50000.0
2006-04-07 15:45:00,54.31,54.31,54.24,54.29,48100.0,35.2072,35.2072,35.1618,35.1942,48100.0
2006-04-07 15:50:00,54.29,54.32,54.2,54.23,59500.0,35.1942,35.2137,35.1359,35.1553,59500.0
2006-04-07 15:55:00,54.22,54.4,54.22,54.39,92900.0,35.1488,35.2655,35.1488,35.259,92900.0
2006-04-10 09:30:00,54.35,54.39,54.15,54.16,38000.0,35.2331,35.259,35.1035,35.1099,38000.0
2006-04-10 09:35:00,54.2,54.23,54.02,54.14,22800.0,35.1359,35.1553,35.0192,35.097,22800.0
2006-04-10 09:40:00,54.07,54.31,54.07,54.28,12000.0,35.0516,35.2072,35.0516,35.1877,12000.0
2006-04-10 09:45:00,54.26,54.26,53.81,53.84,47500.0,35.1748,35.1748,34.883,34.9025,47500.0
2006-04-10 09:50:00,53.81,53.86,53.64,53.76,40300.0,34.883,34.9155,34.7728,34.8506,40300.0
2006-04-10 09:55:00,53.76,53.83,53.63,53.79,38600.0,34.8506,34.896,34.7664,34.8701,38600.0
2006-04-10 10:00:00,53.75,53.79,53.66,53.75,54500.0,34.8442,34.8701,34.7858,34.8442,54500.0
2006-04-10 10:05:00,53.73,53.8,53.64,53.65,21200.0,34.8312,34.8766,34.7728,34.7793,21200.0
2006-04-10 10:10:00,53.65,53.73,53.48,53.5,37700.0,34.7793,34.8312,34.6691,34.6821,37700.0
2006-04-10 10:15:00,53.5,53.6,53.47,53.52,23300.0,34.6821,34.7469,34.6626,34.6951,23300.0
2006-04-10 10:20:00,53.52,53.61,53.46,53.59,14200.0,34.6951,34.7534,34.6562,34.7404,14200.0
2006-04-10 10:25:00,53.59,53.59,53.47,53.48,13000.0,34.7404,34.7404,34.6626,34.6691,13000.0
2006-04-10 10:30:00,53.48,53.52,53.43,53.51,23400.0,34.6691,34.6951,34.6367,34.6886,23400.0
2006-04-10 10:35:00,53.48,53.71,53.48,53.71,16600.0,34.6691,34.8182,34.6691,34.8182,16600.0
2006-04-10 10:40:00,53.73,53.8,53.71,53.75,16200.0,34.8312,34.8766,34.8182,34.8442,16200.0
2006-04-10 10:45:00,53.75,53.76,53.72,53.75,17000.0,34.8442,34.8506,34.8247,34.8442,17000.0
2006-04-10 10:50:00,53.75,53.8,53.75,53.78,17300.0,34.8442,34.8766,34.8442,34.8636,17300.0
2006-04-10 10:55:00,53.77,53.78,53.73,53.73,42100.0,34.8571,34.8636,34.8312,34.8312,42100.0
2006-04-10 11:00:00,53.74,53.79,53.64,53.76,42800.0,34.8377,34.8701,34.7728,34.8506,42800.0
2006-04-10 11:05:00,53.76,53.96,53.72,53.95,33200.0,34.8506,34.9803,34.8247,34.9738,33200.0
2006-04-10 11:10:00,53.93,54.0,53.9,53.99,22900.0,34.9608,35.0062,34.9414,34.9997,22900.0
2006-04-10 11:15:00,53.99,54.0,53.97,54.0,29400.0,34.9997,35.0062,34.9868,35.0062,29400.0
2006-04-10 11:20:00,54.0,54.12,53.99,54.12,21500.0,35.0062,35.084,34.9997,35.084,21500.0
2006-04-10 11:25:00,54.13,54.28,54.13,54.23,15000.0,35.0905,35.1877,35.0905,35.1553,15000.0
2006-04-10 11:30:00,54.25,54.31,54.21,54.24,24700.0,35.1683,35.2072,35.1424,35.1618,24700.0
2006-04-10 11:35:00,54.23,54.27,54.16,54.27,25000.0,35.1553,35.1813,35.1099,35.1813,25000.0
2006-04-10 11:40:00,54.26,54.31,54.23,54.31,26200.0,35.1748,35.2072,35.1553,35.2072,26200.0
2006-04-10 11:45:00,54.3,54.34,54.28,54.33,35900.0,35.2007,35.2266,35.1877,35.2201,35900.0
2006-04-10 11:50:00,54.33,54.4,54.32,54.35,11600.0,35.2201,35.2655,35.2137,35.2331,11600.0
2006-04-10 11:55:00,54.39,54.44,54.35,54.44,10900.0,35.259,35.2915,35.2331,35.2915,10900.0
2006-04-10 12:00:00,54.44,54.5,54.44,54.5,9900.0,35.2915,35.3304,35.2915,35.3304,9900.0
2006-04-10 12:05:00,54.5,54.54,54.46,54.51,21700.0,35.3304,35.3563,35.3044,35.3368,21700.0
2006-04-10 12:10:00,54.49,54.5,54.45,54.48,16800.0,35.3239,35.3304,35.2979,35.3174,16800.0
2006-04-10 12:15:00,54.47,54.47,54.39,54.39,14800.0,35.3109,35.3109,35.259,35.259,14800.0
2006-04-10 12:20:00,54.4,54.45,54.4,54.44,5400.0,35.2655,35.2979,35.2655,35.2915,5400.0
2006-04-10 12:25:00,54.45,54.51,54.44,54.5,11500.0,35.2979,35.3368,35.2915,35.3304,11500.0
2006-04-10 12:30:00,54.49,54.49,54.44,54.47,11900.0,35.3239,35.3239,35.2915,35.3109,11900.0
2006-04-10 12:35:00,54.47,54.5,54.43,54.49,11000.0,35.3109,35.3304,35.285,35.3239,11000.0
2006-04-10 12:40:00,54.5,54.5,54.46,54.46,13500.0,35.3304,35.3304,35.3044,35.3044,13500.0
2006-04-10 12:45:00,54.43,54.5,54.4,54.48,6000.0,35.285,35.3304,35.2655,35.3174,6000.0
2006-04-10 12:50:00,54.49,54.52,54.48,54.48,11200.0,35.3239,35.3433,35.3174,35.3174,11200.0
2006-04-10 12:55:00,54.49,54.52,54.47,54.5,4100.0,35.3239,35.3433,35.3109,35.3304,4100.0
2006-04-10 13:00:00,54.5,54.52,54.48,54.49,11100.0,35.3304,35.3433,35.3174,35.3239,11100.0
2006-04-10 13:05:00,54.48,54.5,54.47,54.48,13000.0,35.3174,35.3304,35.3109,35.3174,13000.0
2006-04-10 13:10:00,54.46,54.49,54.44,54.44,12600.0,35.3044,35.3239,35.2915,35.2915,12600.0
2006-04-10 13:15:00,54.45,54.48,54.44,54.45,9300.0,35.2979,35.3174,35.2915,35.2979,9300.0
2006-04-10 13:20:00,54.48,54.5,54.44,54.5,14200.0,35.3174,35.3304,35.2915,35.3304,14200.0
2006-04-10 13:25:00,54.5,54.52,54.48,54.51,15000.0,35.3304,35.3433,35.3174,35.3368,15000.0
2006-04-10 13:30:00,54.52,54.52,54.39,54.39,14900.0,35.3433,35.3433,35.259,35.259,14900.0
2006-04-10 13:35:00,54.39,54.45,54.35,54.44,10800.0,35.259,35.2979,35.2331,35.2915,10800.0
2006-04-10 13:40:00,54.43,54.45,54.41,54.43,9100.0,35.285,35.2979,35.272,35.285,9100.0
2006-04-10 13:45:00,54.43,54.43,54.33,54.42,13800.0,35.285,35.285,35.2201,35.2785,13800.0
2006-04-10 13:50:00,54.4,54.41,54.37,54.4,13700.0,35.2655,35.272,35.2461,35.2655,13700.0
2006-04-10 13:55:00,54.39,54.44,54.38,54.41,12400.0,35.259,35.2915,35.2526,35.272,12400.0
2006-04-10 14:00:00,54.41,54.46,54.39,54.45,27200.0,35.272,35.3044,35.259,35.2979,27200.0
2006-04-10 14:05:00,54.46,54.5,54.45,54.49,22600.0,35.3044,35.3304,35.2979,35.3239,22600.0
2006-04-10 14:10:00,54.48,54.51,54.46,54.5,17200.0,35.3174,35.3368,35.3044,35.3304,17200.0
2006-04-10 14:15:00,54.5,54.5,54.41,54.44,19700.0,35.3304,35.3304,35.272,35.2915,19700.0
2006-04-10 14:20:00,54.45,54.57,54.45,54.52,12800.0,35.2979,35.3757,35.2979,35.3433,12800.0
2006-04-10 14:25:00,54.52,54.53,54.37,54.38,15300.0,35.3433,35.3498,35.2461,35.2526,15300.0
2006-04-10 14:30:00,54.36,54.38,54.3,54.36,25200.0,35.2396,35.2526,35.2007,35.2396,25200.0
2006-04-10 14:35:00,54.36,54.36,54.25,54.26,27400.0,35.2396,35.2396,35.1683,35.1748,27400.0
2006-04-10 14:40:00,54.26,54.26,54.17,54.17,20400.0,35.1748,35.1748,35.1164,35.1164,20400.0
2006-04-10 14:45:00,54.17,54.18,54.15,54.16,21700.0,35.1164,35.1229,35.1035,35.1099,21700.0
2006-04-10 14:50:00,54.16,54.18,54.0,54.03,49000.0,35.1099,35.1229,35.0062,35.0257,49000.0
2006-04-10 14:55:00,54.06,54.1,54.01,54.1,15200.0,35.0451,35.071,35.0127,35.071,15200.0
2006-04-10 15:00:00,54.09,54.13,54.08,54.12,22600.0,35.0646,35.0905,35.0581,35.084,22600.0
2006-04-10 15:05:00,54.11,54.12,54.05,54.1,30200.0,35.0775,35.084,35.0386,35.071,30200.0
2006-04-10 15:10:00,54.1,54.12,54.07,54.1,18300.0,35.071,35.084,35.0516,35.071,18300.0
2006-04-10 15:15:00,54.1,54.13,54.08,54.12,23700.0,35.071,35.0905,35.0581,35.084,23700.0
2006-04-10 15:20:00,54.13,54.2,54.13,54.17,21200.0,35.0905,35.1359,35.0905,35.1164,21200.0
2006-04-10 15:25:00,54.17,54.18,54.13,54.13,20500.0,35.1164,35.1229,35.0905,35.0905,20500.0
2006-04-10 15:30:00,54.13,54.23,54.11,54.14,26100.0,35.0905,35.1553,35.0775,35.097,26100.0
2006-04-10 15:35:00,54.15,54.19,54.03,54.19,46500.0,35.1035,35.1294,35.0257,35.1294,46500.0
2006-04-10 15:40:00,54.19,54.2,54.14,54.17,30700.0,35.1294,35.1359,35.097,35.1164,30700.0
2006-04-10 15:45:00,54.18,54.19,54.14,54.18,37200.0,35.1229,35.1294,35.097,35.1229,37200.0
2006-04-10 15:50:00,54.18,54.22,54.18,54.2,36200.0,35.1229,35.1488,35.1229,35.1359,36200.0
2006-04-10 15:55:00,54.19,54.2,54.13,54.16,38800.0,35.1294,35.1359,35.0905,35.1099,38800.0
2006-04-11 09:30:00,53.81,54.25,53.75,53.95,65900.0,34.883,35.1683,34.8442,34.9738,65900.0
2006-04-11 09:35:00,53.94,53.95,53.8,53.83,34300.0,34.9673,34.9738,34.8766,34.896,34300.0
2006-04-11 09:40:00,53.81,53.88,53.74,53.74,56500.0,34.883,34.9284,34.8377,34.8377,56500.0
2006-04-11 09:45:00,53.73,53.78,53.56,53.59,60200.0,34.8312,34.8636,34.721,34.7404,60200.0
2006-04-11 09:50:00,53.59,53.64,53.4,53.4,62900.0,34.7404,34.7728,34.6173,34.6173,62900.0
2006-04-11 09:55:00,53.4,53.46,53.38,53.41,66300.0,34.6173,34.6562,34.6043,34.6237,66300.0
2006-04-11 10:00:00,53.41,53.48,53.4,53.44,54900.0,34.6237,34.6691,34.6173,34.6432,54900.0
2006-04-11 10:05:00,53.43,53.53,53.41,53.45,42200.0,34.6367,34.7015,34.6237,34.6497,42200.0
2006-04-11 10:10:00,53.45,53.49,53.38,53.42,51900.0,34.6497,34.6756,34.6043,34.6302,51900.0
2006-04-11 10:15:00,53.41,53.45,53.37,53.37,44400.0,34.6237,34.6497,34.5978,34.5978,44400.0
2006-04-11 10:20:00,53.38,53.46,53.15,53.3,66500.0,34.6043,34.6562,34.4552,34.5524,66500.0
2006-04-11 10:25:00,53.29,53.43,53.29,53.39,64600.0,34.546,34.6367,34.546,34.6108,64600.0
2006-04-11 10:30:00,53.39,53.4,53.37,53.37,62800.0,34.6108,34.6173,34.5978,34.5978,62800.0
2006-04-11 10:35:00,53.38,53.46,53.37,53.44,30900.0,34.6043,34.6562,34.5978,34.6432,30900.0
2006-04-11 10:40:00,53.44,53.45,53.21,53.26,50600.0,34.6432,34.6497,34.4941,34.5265,50600.0
2006-04-11 10:45:00,53.28,53.28,53.15,53.26,41300.0,34.5395,34.5395,34.4552,34.5265,41300.0
2006-04-11 10:50:00,53.25,53.39,53.23,53.38,33300.0,34.52,34.6108,34.5071,34.6043,33300.0
2006-04-11 10:55:00,53.38,53.39,53.27,53.29,46900.0,34.6043,34.6108,34.533,34.546,46900.0
2006-04-11 11:00:00,53.3,53.35,53.29,53.32,46500.0,34.5524,34.5848,34.546,34.5654,46500.0
2006-04-11 11:05:00,53.32,53.33,53.17,53.22,42500.0,34.5654,34.5719,34.4682,34.5006,42500.0
2006-04-11 11:10:00,53.21,53.25,53.16,53.23,57700.0,34.4941,34.52,34.4617,34.5071,57700.0
2006-04-11 11:15:00,53.23,53.45,53.23,53.42,59300.0,34.5071,34.6497,34.5071,34.6302,59300.0
2006-04-11 11:20:00,53.42,53.72,53.42,53.7,32500.0,34.6302,34.8247,34.6302,34.8117,32500.0
2006-04-11 11:25:00,53.69,53.71,53.55,53.66,45300.0,34.8053,34.8182,34.7145,34.7858,45300.0
2006-04-11 11:30:00,53.66,53.74,53.64,53.74,39700.0,34.7858,34.8377,34.7728,34.8377,39700.0
2006-04-11 11:35:00,53.73,53.85,53.73,53.83,41700.0,34.8312,34.909,34.8312,34.896,41700.0
2006-04-11 11:40:00,53.83,53.94,53.83,53.91,37700.0,34.896,34.9673,34.896,34.9479,37700.0
2006-04-11 11:45:00,53.91,53.92,53.88,53.89,36900.0,34.9479,34.9544,34.9284,34.9349,36900.0
2006-04-11 11:50:00,53.89,53.89,53.85,53.87,36700.0,34.9349,34.9349,34.909,34.9219,36700.0
2006-04-11 11:55:00,53.87,53.87,53.71,53.77,32400.0,34.9219,34.9219,34.8182,34.8571,32400.0
2006-04-11 12:00:00,53.78,53.89,53.75,53.83,191200.0,34.8636,34.9349,34.8442,34.896,191200.0
2006-04-11 12:05:00,53.82,53.83,53.75,53.76,29600.0,34.8895,34.896,34.8442,34.8506,29600.0
2006-04-11 12:10:00,53.77,53.99,53.76,53.99,36900.0,34.8571,34.9997,34.8506,34.9997,36900.0
2006-04-11 12:15:00,53.95,54.03,53.94,54.0,38600.0,34.9738,35.0257,34.9673,35.0062,38600.0
2006-04-11 12:20:00,54.0,54.03,53.98,53.98,34000.0,35.0062,35.0257,34.9933,34.9933,34000.0
2006-04-11 12:25:00,53.97,53.99,53.94,53.94,44600.0,34.9868,34.9997,34.9673,34.9673,44600.0
2006-04-11 12:30:00,53.93,53.94,53.88,53.89,18200.0,34.9608,34.9673,34.9284,34.9349,18200.0
2006-04-11 12:35:00,53.9,53.96,53.87,53.87,20600.0,34.9414,34.9803,34.9219,34.9219,20600.0
2006-04-11 12:40:00,53.88,53.91,53.83,53.86,19300.0,34.9284,34.9479,34.896,34.9155,19300.0
2006-04-11 12:45:00,53.87,53.9,53.86,53.88,26100.0,34.9219,34.9414,34.9155,34.9284,26100.0
2006-04-11 12:50:00,53.89,54.01,53.89,54.0,41500.0,34.9349,35.0127,34.9349,35.0062,41500.0
2006-04-11 12:55:00,54.0,54.03,53.99,54.02,42000.0,35.0062,35.0257,34.9997,35.0192,42000.0
2006-04-11 13:00:00,54.02,54.18,53.92,54.18,50200.0,35.0192,35.1229,34.9544,35.1229,50200.0
2006-04-11 13:05:00,54.18,54.2,54.13,54.16,25600.0,35.1229,35.1359,35.0905,35.1099,25600.0
2006-04-11 13:10:00,54.15,54.19,54.09,54.1,23800.0,35.1035,35.1294,35.0646,35.071,23800.0
2006-04-11 13:15:00,54.1,54.2,54.04,54.08,24900.0,35.071,35.1359,35.0321,35.0581,24900.0
2006-04-11 13:20:00,54.09,54.13,54.07,54.1,30800.0,35.0646,35.0905,35.0516,35.071,30800.0
2006-04-11 13:25:00,54.1,54.1,53.99,54.0,23300.0,35.071,35.071,34.9997,35.0062,23300.0
2006-04-11 13:30:00,54.0,54.04,53.95,54.04,31500.0,35.0062,35.0321,34.9738,35.0321,31500.0
2006-04-11 13:35:00,54.04,54.04,53.88,53.9,32700.0,35.0321,35.0321,34.9284,34.9414,32700.0
2006-04-11 13:40:00,53.9,54.07,53.9,54.05,21000.0,34.9414,35.0516,34.9414,35.0386,21000.0
2006-04-11 13:45:00,54.05,54.07,53.98,53.98,23800.0,35.0386,35.0516,34.9933,34.9933,23800.0
2006-04-11 13:50:00,53.99,54.12,53.97,54.12,26500.0,34.9997,35.084,34.9868,35.084,26500.0
2006-04-11 13:55:00,54.12,54.12,53.92,53.94,29000.0,35.084,35.084,34.9544,34.9673,29000.0
2006-04-11 14:00:00,53.95,54.15,53.95,54.13,22400.0,34.9738,35.1035,34.9738,35.0905,22400.0
2006-04-11 14:05:00,54.12,54.22,54.12,54.21,19100.0,35.084,35.1488,35.084,35.1424,19100.0
2006-04-11 14:10:00,54.2,54.24,54.08,54.09,25200.0,35.1359,35.1618,35.0581,35.0646,25200.0
2006-04-11 14:15:00,54.09,54.16,54.07,54.15,33100.0,35.0646,35.1099,35.0516,35.1035,33100.0
2006-04-11 14:20:00,54.14,54.15,54.05,54.1,29900.0,35.097,35.1035,35.0386,35.071,29900.0
2006-04-11 14:25:00,54.1,54.18,54.07,54.18,31400.0,35.071,35.1229,35.0516,35.1229,31400.0
2006-04-11 14:30:00,54.16,54.26,54.16,54.19,40300.0,35.1099,35.1748,35.1099,35.1294,40300.0
2006-04-11 14:35:00,54.18,54.23,54.18,54.2,39100.0,35.1229,35.1553,35.1229,35.1359,39100.0
2006-04-11 14:40:00,54.2,54.29,54.19,54.24,32500.0,35.1359,35.1942,35.1294,35.1618,32500.0
2006-04-11 14:45:00,54.23,54.23,54.15,54.17,38900.0,35.1553,35.1553,35.1035,35.1164,38900.0
2006-04-11 14:50:00,54.18,54.22,54.16,54.18,28800.0,35.1229,35.1488,35.1099,35.1229,28800.0
2006-04-11 14:55:00,54.18,54.22,54.14,54.14,30800.0,35.1229,35.1488,35.097,35.097,30800.0
2006-04-11 15:00:00,54.14,54.14,54.03,54.03,32300.0,35.097,35.097,35.0257,35.0257,32300.0
2006-04-11 15:05:00,54.05,54.09,54.05,54.07,29800.0,35.0386,35.0646,35.0386,35.0516,29800.0
2006-04-11 15:10:00,54.07,54.09,54.03,54.05,57200.0,35.0516,35.0646,35.0257,35.0386,57200.0
2006-04-11 15:15:00,54.07,54.14,54.04,54.06,29400.0,35.0516,35.097,35.0321,35.0451,29400.0
2006-04-11 15:20:00,54.04,54.07,53.97,54.04,42000.0,35.0321,35.0516,34.9868,35.0321,42000.0
2006-04-11 15:25:00,54.05,54.09,54.02,54.02,63300.0,35.0386,35.0646,35.0192,35.0192,63300.0
2006-04-11 15:30:00,54.0,54.01,53.9,53.92,26700.0,35.0062,35.0127,34.9414,34.9544,26700.0
2006-04-11 15:35:00,53.92,53.94,53.84,53.9,34100.0,34.9544,34.9673,34.9025,34.9414,34100.0
2006-04-11 15:40:00,53.9,53.91,53.82,53.91,35900.0,34.9414,34.9479,34.8895,34.9479,35900.0
2006-04-11 15:45:00,53.9,53.9,53.69,53.73,46200.0,34.9414,34.9414,34.8053,34.8312,46200.0
2006-04-11 15:50:00,53.73,53.85,53.73,53.78,43700.0,34.8312,34.909,34.8312,34.8636,43700.0
2006-04-11 15:55:00,53.78,53.98,53.78,53.98,89400.0,34.8636,34.9933,34.8636,34.9933,89400.0
2006-04-12 09:30:00,54.2,54.2,53.93,54.01,33600.0,35.1359,35.1359,34.9608,35.0127,33600.0
2006-04-12 09:35:00,54.0,54.01,53.8,53.94,17700.0,35.0062,35.0127,34.8766,34.9673,17700.0
2006-04-12 09:40:00,53.96,53.96,53.74,53.74,18400.0,34.9803,34.9803,34.8377,34.8377,18400.0
2006-04-12 09:45:00,53.74,53.75,53.51,53.6,32200.0,34.8377,34.8442,34.6886,34.7469,32200.0
2006-04-12 09:50:00,53.53,53.91,53.53,53.86,40400.0,34.7015,34.9479,34.7015,34.9155,40400.0
2006-04-12 09:55:00,53.86,53.94,53.6,53.61,29700.0,34.9155,34.9673,34.7469,34.7534,29700.0
2006-04-12 10:00:00,53.6,53.78,53.6,53.66,21900.0,34.7469,34.8636,34.7469,34.7858,21900.0
2006-04-12 10:05:00,53.67,53.91,53.66,53.89,16700.0,34.7923,34.9479,34.7858,34.9349,16700.0
2006-04-12 10:10:00,53.9,53.97,53.63,53.69,27100.0,34.9414,34.9868,34.7664,34.8053,27100.0
2006-04-12 10:15:00,53.69,53.77,53.54,53.58,19400.0,34.8053,34.8571,34.708,34.7339,19400.0
2006-04-12 10:20:00,53.56,53.68,53.54,53.64,18400.0,34.721,34.7988,34.708,34.7728,18400.0
2006-04-12 10:25:00,53.65,53.82,53.65,53.71,18200.0,34.7793,34.8895,34.7793,34.8182,18200.0
2006-04-12 10:30:00,53.72,53.74,53.45,53.46,27800.0,34.8247,34.8377,34.6497,34.6562,27800.0
2006-04-12 10:35:00,53.45,53.62,53.45,53.61,19400.0,34.6497,34.7599,34.6497,34.7534,19400.0
2006-04-12 10:40:00,53.63,53.78,53.63,53.75,27700.0,34.7664,34.8636,34.7664,34.8442,27700.0
2006-04-12 10:45:00,53.76,53.78,53.55,53.6,16000.0,34.8506,34.8636,34.7145,34.7469,16000.0
2006-04-12 10:50:00,53.58,53.72,53.58,53.72,13400.0,34.7339,34.8247,34.7339,34.8247,13400.0
2006-04-12 10:55:00,53.76,53.8,53.68,53.8,22000.0,34.8506,34.8766,34.7988,34.8766,22000.0
2006-04-12 11:00:00,53.81,53.81,53.62,53.63,18500.0,34.883,34.883,34.7599,34.7664,18500.0
2006-04-12 11:05:00,53.63,53.67,53.57,53.63,19700.0,34.7664,34.7923,34.7275,34.7664,19700.0
2006-04-12 11:10:00,53.63,53.71,53.63,53.69,24000.0,34.7664,34.8182,34.7664,34.8053,24000.0
2006-04-12 11:15:00,53.68,53.7,53.63,53.67,25600.0,34.7988,34.8117,34.7664,34.7923,25600.0
2006-04-12 11:20:00,53.68,53.8,53.68,53.79,16100.0,34.7988,34.8766,34.7988,34.8701,16100.0
2006-04-12 11:25:00,53.8,54.0,53.79,53.99,44600.0,34.8766,35.0062,34.8701,34.9997,44600.0
2006-04-12 11:30:00,53.99,54.07,53.98,53.99,42400.0,34.9997,35.0516,34.9933,34.9997,42400.0
2006-04-12 11:35:00,53.99,54.01,53.86,53.86,31200.0,34.9997,35.0127,34.9155,34.9155,31200.0
2006-04-12 11:40:00,53.86,53.87,53.8,53.83,17800.0,34.9155,34.9219,34.8766,34.896,17800.0
2006-04-12 11:45:00,53.84,53.85,53.8,53.84,36100.0,34.9025,34.909,34.8766,34.9025,36100.0
2006-04-12 11:50:00,53.8,53.83,53.75,53.78,22300.0,34.8766,34.896,34.8442,34.8636,22300.0
2006-04-12 11:55:00,53.79,53.85,53.76,53.8,19600.0,34.8701,34.909,34.8506,34.8766,19600.0
2006-04-12 12:00:00,53.82,53.99,53.82,53.97,24300.0,34.8895,34.9997,34.8895,34.9868,24300.0
2006-04-12 12:05:00,54.0,54.02,53.94,53.94,20500.0,35.0062,35.0192,34.9673,34.9673,20500.0
2006-04-12 12:10:00,53.94,54.0,53.94,53.99,15500.0,34.9673,35.0062,34.9673,34.9997,15500.0
2006-04-12 12:15:00,54.0,54.0,53.93,53.96,15700.0,35.0062,35.0062,34.9608,34.9803,15700.0
2006-04-12 12:20:00,53.97,54.03,53.94,54.03,38300.0,34.9868,35.0257,34.9673,35.0257,38300.0
2006-04-12 12:25:00,54.01,54.01,53.9,53.92,14700.0,35.0127,35.0127,34.9414,34.9544,14700.0
2006-04-12 12:30:00,53.92,54.02,53.91,54.0,17200.0,34.9544,35.0192,34.9479,35.0062,17200.0
2006-04-12 12:35:00,54.0,54.07,53.97,53.97,23300.0,35.0062,35.0516,34.9868,34.9868,23300.0
2006-04-12 12:40:00,53.98,54.06,53.96,54.04,7400.0,34.9933,35.0451,34.9803,35.0321,7400.0
2006-04-12 12:45:00,54.04,54.05,53.99,54.04,15700.0,35.0321,35.0386,34.9997,35.0321,15700.0
2006-04-12 12:50:00,54.04,54.09,54.01,54.07,28300.0,35.0321,35.0646,35.0127,35.0516,28300.0
2006-04-12 12:55:00,54.06,54.18,54.03,54.18,17100.0,35.0451,35.1229,35.0257,35.1229,17100.0
2006-04-12 13:00:00,54.18,54.23,54.17,54.2,24000.0,35.1229,35.1553,35.1164,35.1359,24000.0
2006-04-12 13:05:00,54.18,54.36,54.18,54.32,25600.0,35.1229,35.2396,35.1229,35.2137,25600.0
2006-04-12 13:10:00,54.32,54.36,54.3,54.33,13100.0,35.2137,35.2396,35.2007,35.2201,13100.0
2006-04-12 13:15:00,54.33,54.35,54.29,54.35,23700.0,35.2201,35.2331,35.1942,35.2331,23700.0
2006-04-12 13:20:00,54.35,54.4,54.32,54.4,14100.0,35.2331,35.2655,35.2137,35.2655,14100.0
2006-04-12 13:25:00,54.4,54.54,54.4,54.53,26300.0,35.2655,35.3563,35.2655,35.3498,26300.0
2006-04-12 13:30:00,54.54,54.54,54.49,54.53,18700.0,35.3563,35.3563,35.3239,35.3498,18700.0
2006-04-12 13:35:00,54.51,54.55,54.49,54.55,15900.0,35.3368,35.3628,35.3239,35.3628,15900.0
2006-04-12 13:40:00,54.54,54.64,54.54,54.64,17700.0,35.3563,35.4211,35.3563,35.4211,17700.0
2006-04-12 13:45:00,54.63,54.64,54.52,54.52,21400.0,35.4146,35.4211,35.3433,35.3433,21400.0
2006-04-12 13:50:00,54.53,54.55,54.51,54.54,12300.0,35.3498,35.3628,35.3368,35.3563,12300.0
2006-04-12 13:55:00,54.55,54.56,54.52,54.55,13400.0,35.3628,35.3692,35.3433,35.3628,13400.0
2006-04-12 14:00:00,54.55,54.6,54.55,54.55,11200.0,35.3628,35.3952,35.3628,35.3628,11200.0
2006-04-12 14:05:00,54.56,54.59,54.51,54.51,17800.0,35.3692,35.3887,35.3368,35.3368,17800.0
2006-04-12 14:10:00,54.51,54.51,54.44,54.48,10800.0,35.3368,35.3368,35.2915,35.3174,10800.0
2006-04-12 14:15:00,54.46,54.48,54.38,54.48,10800.0,35.3044,35.3174,35.2526,35.3174,10800.0
2006-04-12 14:20:00,54.48,54.55,54.48,54.51,10500.0,35.3174,35.3628,35.3174,35.3368,10500.0
2006-04-12 14:25:00,54.51,54.55,54.45,54.49,19600.0,35.3368,35.3628,35.2979,35.3239,19600.0
2006-04-12 14:30:00,54.51,54.56,54.46,54.54,10900.0,35.3368,35.3692,35.3044,35.3563,10900.0
2006-04-12 14:35:00,54.54,54.67,54.54,54.61,27200.0,35.3563,35.4406,35.3563,35.4017,27200.0
2006-04-12 14:40:00,54.63,54.67,54.62,54.66,17100.0,35.4146,35.4406,35.4081,35.4341,17100.0
2006-04-12 14:45:00,54.66,54.74,54.66,54.7,23400.0,35.4341,35.4859,35.4341,35.46,23400.0
2006-04-12 14:50:00,54.7,54.7,54.63,54.65,20200.0,35.46,35.46,35.4146,35.4276,20200.0
2006-04-12 14:55:00,54.65,54.68,54.62,54.68,25300.0,35.4276,35.447,35.4081,35.447,25300.0
2006-04-12 15:00:00,54.68,54.68,54.64,54.64,16100.0,35.447,35.447,35.4211,35.4211,16100.0
2006-04-12 15:05:00,54.63,54.75,54.63,54.73,31800.0,35.4146,35.4924,35.4146,35.4795,31800.0
2006-04-12 15:10:00,54.72,54.76,54.7,54.73,38400.0,35.473,35.4989,35.46,35.4795,38400.0
2006-04-12 15:15:00,54.73,54.77,54.7,54.77,33700.0,35.4795,35.5054,35.46,35.5054,33700.0
2006-04-12 15:20:00,54.78,54.78,54.65,54.66,16400.0,35.5119,35.5119,35.4276,35.4341,16400.0
2006-04-12 15:25:00,54.64,54.68,54.62,54.64,29500.0,35.4211,35.447,35.4081,35.4211,29500.0
2006-04-12 15:30:00,54.64,54.75,54.63,54.7,40600.0,35.4211,35.4924,35.4146,35.46,40600.0
2006-04-12 15:35:00,54.7,54.7,54.63,54.63,17500.0,35.46,35.46,35.4146,35.4146,17500.0
2006-04-12 15:40:00,54.62,54.62,54.53,54.53,32900.0,35.4081,35.4081,35.3498,35.3498,32900.0
2006-04-12 15:45:00,54.54,54.61,54.52,54.59,35500.0,35.3563,35.4017,35.3433,35.3887,35500.0
2006-04-12 15:50:00,54.59,54.62,54.58,54.59,41100.0,35.3887,35.4081,35.3822,35.3887,41100.0
2006-04-12 15:55:00,54.59,54.68,54.59,54.67,32200.0,35.3887,35.447,35.3887,35.4406,32200.0
2006-04-13 09:30:00,54.79,54.9,54.7,54.9,35500.0,35.5183,35.5897,35.46,35.5897,35500.0
2006-04-13 09:35:00,54.9,54.99,54.8,54.9,28100.0,35.5897,35.648,35.5248,35.5897,28100.0
2006-04-13 09:40:00,54.89,55.13,54.88,54.98,33100.0,35.5832,35.7388,35.5767,35.6415,33100.0
2006-04-13 09:45:00,54.91,55.04,54.7,54.72,65100.0,35.5961,35.6804,35.46,35.473,65100.0
2006-04-13 09:50:00,54.7,54.72,54.33,54.38,47700.0,35.46,35.473,35.2201,35.2526,47700.0
2006-04-13 09:55:00,54.38,54.38,53.86,54.11,62700.0,35.2526,35.2526,34.9155,35.0775,62700.0
2006-04-13 10:00:00,54.15,54.28,53.99,54.15,49900.0,35.1035,35.1877,34.9997,35.1035,49900.0
2006-04-13 10:05:00,54.16,54.35,54.1,54.11,28200.0,35.1099,35.2331,35.071,35.0775,28200.0
2006-04-13 10:10:00,54.12,54.19,53.95,54.06,33100.0,35.084,35.1294,34.9738,35.0451,33100.0
2006-04-13 10:15:00,54.09,54.09,54.0,54.06,26700.0,35.0646,35.0646,35.0062,35.0451,26700.0
2006-04-13 10:20:00,54.05,54.05,53.93,53.94,29800.0,35.0386,35.0386,34.9608,34.9673,29800.0
2006-04-13 10:25:00,53.94,53.95,53.88,53.92,27600.0,34.9673,34.9738,34.9284,34.9544,27600.0
2006-04-13 10:30:00,53.92,54.05,53.92,54.03,26600.0,34.9544,35.0386,34.9544,35.0257,26600.0
2006-04-13 10:35:00,54.02,54.04,54.01,54.01,24200.0,35.0192,35.0321,35.0127,35.0127,24200.0
2006-04-13 10:40:00,54.01,54.1,53.95,53.96,36500.0,35.0127,35.071,34.9738,34.9803,36500.0
2006-04-13 10:45:00,53.96,54.05,53.95,54.05,45700.0,34.9803,35.0386,34.9738,35.0386,45700.0
2006-04-13 10:50:00,54.05,54.11,54.03,54.04,32800.0,35.0386,35.0775,35.0257,35.0321,32800.0
2006-04-13 10:55:00,54.03,54.03,53.93,54.0,34000.0,35.0257,35.0257,34.9608,35.0062,34000.0
2006-04-13 11:00:00,54.0,54.0,53.93,53.96,21000.0,35.0062,35.0062,34.9608,34.9803,21000.0
2006-04-13 11:05:00,53.97,54.07,53.95,54.01,41900.0,34.9868,35.0516,34.9738,35.0127,41900.0
2006-04-13 11:10:00,54.04,54.13,54.02,54.09,34200.0,35.0321,35.0905,35.0192,35.0646,34200.0
2006-04-13 11:15:00,54.09,54.1,53.97,53.98,26100.0,35.0646,35.071,34.9868,34.9933,26100.0
2006-04-13 11:20:00,53.98,54.05,53.97,54.0,24000.0,34.9933,35.0386,34.9868,35.0062,24000.0
2006-04-13 11:25:00,53.99,54.04,53.97,53.99,13700.0,34.9997,35.0321,34.9868,34.9997,13700.0
2006-04-13 11:30:00,54.0,54.01,53.89,54.01,20900.0,35.0062,35.0127,34.9349,35.0127,20900.0
2006-04-13 11:35:00,54.0,54.0,53.88,53.9,15100.0,35.0062,35.0062,34.9284,34.9414,15100.0
2006-04-13 11:40:00,53.92,53.92,53.81,53.85,20300.0,34.9544,34.9544,34.883,34.909,20300.0
2006-04-13 11:45:00,53.85,53.85,53.82,53.82,13000.0,34.909,34.909,34.8895,34.8895,13000.0
2006-04-13 11:50:00,53.82,53.87,53.78,53.87,22500.0,34.8895,34.9219,34.8636,34.9219,22500.0
2006-04-13 11:55:00,53.9,54.03,53.9,53.97,18400.0,34.9414,35.0257,34.9414,34.9868,18400.0
2006-04-13 12:00:00,53.94,53.95,53.87,53.87,11100.0,34.9673,34.9738,34.9219,34.9219,11100.0
2006-04-13 12:05:00,53.86,53.95,53.84,53.89,16800.0,34.9155,34.9738,34.9025,34.9349,16800.0
2006-04-13 12:10:00,53.89,53.92,53.85,53.85,10300.0,34.9349,34.9544,34.909,34.909,10300.0
2006-04-13 12:15:00,53.85,53.85,53.78,53.78,12600.0,34.909,34.909,34.8636,34.8636,12600.0
2006-04-13 12:20:00,53.8,53.82,53.78,53.8,11300.0,34.8766,34.8895,34.8636,34.8766,11300.0
2006-04-13 12:25:00,53.79,53.8,53.76,53.78,9600.0,34.8701,34.8766,34.8506,34.8636,9600.0
2006-04-13 12:30:00,53.78,53.85,53.76,53.85,12100.0,34.8636,34.909,34.8506,34.909,12100.0
2006-04-13 12:35:00,53.86,53.88,53.8,53.8,61500.0,34.9155,34.9284,34.8766,34.8766,61500.0
2006-04-13 12:40:00,53.8,53.8,53.75,53.78,8400.0,34.8766,34.8766,34.8442,34.8636,8400.0
2006-04-13 12:45:00,53.76,53.79,53.7,53.74,14200.0,34.8506,34.8701,34.8117,34.8377,14200.0
2006-04-13 12:50:00,53.75,53.78,53.68,53.7,12200.0,34.8442,34.8636,34.7988,34.8117,12200.0
2006-04-13 12:55:00,53.71,53.71,53.53,53.54,20800.0,34.8182,34.8182,34.7015,34.708,20800.0
2006-04-13 13:00:00,53.53,53.53,53.47,53.49,60900.0,34.7015,34.7015,34.6626,34.6756,60900.0
2006-04-13 13:05:00,53.49,53.49,53.43,53.45,19200.0,34.6756,34.6756,34.6367,34.6497,19200.0
2006-04-13 13:10:00,53.46,53.5,53.46,53.49,12200.0,34.6562,34.6821,34.6562,34.6756,12200.0
2006-04-13 13:15:00,53.49,53.52,53.48,53.52,4300.0,34.6756,34.6951,34.6691,34.6951,4300.0
2006-04-13 13:20:00,53.53,53.55,53.5,53.53,12100.0,34.7015,34.7145,34.6821,34.7015,12100.0
2006-04-13 13:25:00,53.52,53.62,53.52,53.58,37800.0,34.6951,34.7599,34.6951,34.7339,37800.0
2006-04-13 13:30:00,53.61,53.73,53.61,53.71,16100.0,34.7534,34.8312,34.7534,34.8182,16100.0
2006-04-13 13:35:00,53.72,53.74,53.69,53.7,10800.0,34.8247,34.8377,34.8053,34.8117,10800.0
2006-04-13 13:40:00,53.68,53.88,53.68,53.88,14700.0,34.7988,34.9284,34.7988,34.9284,14700.0
2006-04-13 13:45:00,53.89,53.89,53.84,53.87,13900.0,34.9349,34.9349,34.9025,34.9219,13900.0
2006-04-13 13:50:00,53.87,54.03,53.85,54.0,31200.0,34.9219,35.0257,34.909,35.0062,31200.0
2006-04-13 13:55:00,53.98,54.0,53.93,53.97,16100.0,34.9933,35.0062,34.9608,34.9868,16100.0
2006-04-13 14:00:00,53.96,53.97,53.91,53.91,22300.0,34.9803,34.9868,34.9479,34.9479,22300.0
2006-04-13 14:05:00,53.93,53.99,53.9,53.98,32600.0,34.9608,34.9997,34.9414,34.9933,32600.0
2006-04-13 14:10:00,53.98,54.0,53.96,53.96,36600.0,34.9933,35.0062,34.9803,34.9803,36600.0
2006-04-13 14:15:00,53.97,54.02,53.95,53.95,69000.0,34.9868,35.0192,34.9738,34.9738,69000.0
2006-04-13 14:20:00,53.96,53.98,53.91,53.96,7700.0,34.9803,34.9933,34.9479,34.9803,7700.0
2006-04-13 14:25:00,53.93,53.97,53.9,53.95,9200.0,34.9608,34.9868,34.9414,34.9738,9200.0
2006-04-13 14:30:00,53.95,53.96,53.86,53.87,17800.0,34.9738,34.9803,34.9155,34.9219,17800.0
2006-04-13 14:35:00,53.87,53.88,53.82,53.82,4800.0,34.9219,34.9284,34.8895,34.8895,4800.0
2006-04-13 14:40:00,53.82,53.82,53.67,53.68,18900.0,34.8895,34.8895,34.7923,34.7988,18900.0
2006-04-13 14:45:00,53.68,53.76,53.68,53.74,11500.0,34.7988,34.8506,34.7988,34.8377,11500.0
2006-04-13 14:50:00,53.73,53.73,53.63,53.68,14800.0,34.8312,34.8312,34.7664,34.7988,14800.0
2006-04-13 14:55:00,53.68,53.71,53.65,53.7,9100.0,34.7988,34.8182,34.7793,34.8117,9100.0
2006-04-13 15:00:00,53.7,53.82,53.7,53.82,20300.0,34.8117,34.8895,34.8117,34.8895,20300.0
2006-04-13 15:05:00,53.82,53.85,53.72,53.73,29800.0,34.8895,34.909,34.8247,34.8312,29800.0
2006-04-13 15:10:00,53.72,53.74,53.68,53.69,25200.0,34.8247,34.8377,34.7988,34.8053,25200.0
2006-04-13 15:15:00,53.7,53.78,53.67,53.75,25000.0,34.8117,34.8636,34.7923,34.8442,25000.0
2006-04-13 15:20:00,53.75,53.8,53.73,53.77,18000.0,34.8442,34.8766,34.8312,34.8571,18000.0
2006-04-13 15:25:00,53.78,53.8,53.7,53.7,16400.0,34.8636,34.8766,34.8117,34.8117,16400.0
2006-04-13 15:30:00,53.71,53.78,53.68,53.78,20700.0,34.8182,34.8636,34.7988,34.8636,20700.0
2006-04-13 15:35:00,53.8,53.81,53.7,53.72,16700.0,34.8766,34.883,34.8117,34.8247,16700.0
2006-04-13 15:40:00,53.72,53.77,53.71,53.76,27200.0,34.8247,34.8571,34.8182,34.8506,27200.0
2006-04-13 15:45:00,53.76,53.76,53.71,53.73,30500.0,34.8506,34.8506,34.8182,34.8312,30500.0
2006-04-13 15:50:00,53.72,53.75,53.71,53.74,72300.0,34.8247,34.8442,34.8182,34.8377,72300.0
2006-04-13 15:55:00,53.74,53.84,53.73,53.84,43600.0,34.8377,34.9025,34.8312,34.9025,43600.0
2006-04-17 09:30:00,53.5,53.66,53.45,53.53,59600.0,34.6821,34.7858,34.6497,34.7015,59600.0
2006-04-17 09:35:00,53.53,53.75,53.48,53.75,21800.0,34.7015,34.8442,34.6691,34.8442,21800.0
2006-04-17 09:40:00,53.75,53.97,53.75,53.87,22500.0,34.8442,34.9868,34.8442,34.9219,22500.0
2006-04-17 09:45:00,53.85,54.14,53.82,53.97,50400.0,34.909,35.097,34.8895,34.9868,50400.0
2006-04-17 09:50:00,53.98,54.1,53.95,53.96,39000.0,34.9933,35.071,34.9738,34.9803,39000.0
2006-04-17 09:55:00,53.95,54.07,53.9,53.95,21800.0,34.9738,35.0516,34.9414,34.9738,21800.0
2006-04-17 10:00:00,53.95,53.99,53.89,53.9,18200.0,34.9738,34.9997,34.9349,34.9414,18200.0
2006-04-17 10:05:00,53.9,54.04,53.87,54.03,21400.0,34.9414,35.0321,34.9219,35.0257,21400.0
2006-04-17 10:10:00,54.03,54.08,53.95,54.04,16300.0,35.0257,35.0581,34.9738,35.0321,16300.0
2006-04-17 10:15:00,54.04,54.25,54.04,54.25,45800.0,35.0321,35.1683,35.0321,35.1683,45800.0
2006-04-17 10:20:00,54.21,54.39,54.21,54.27,33700.0,35.1424,35.259,35.1424,35.1813,33700.0
2006-04-17 10:25:00,54.27,54.42,54.27,54.36,21900.0,35.1813,35.2785,35.1813,35.2396,21900.0
2006-04-17 10:30:00,54.35,54.38,54.31,54.34,17100.0,35.2331,35.2526,35.2072,35.2266,17100.0
2006-04-17 10:35:00,54.33,54.37,54.24,54.34,26900.0,35.2201,35.2461,35.1618,35.2266,26900.0
2006-04-17 10:40:00,54.33,54.4,54.3,54.3,43500.0,35.2201,35.2655,35.2007,35.2007,43500.0
2006-04-17 10:45:00,54.28,54.31,54.24,54.3,11200.0,35.1877,35.2072,35.1618,35.2007,11200.0
2006-04-17 10:50:00,54.29,54.3,54.2,54.3,12600.0,35.1942,35.2007,35.1359,35.2007,12600.0
2006-04-17 10:55:00,54.3,54.32,54.12,54.15,23800.0,35.2007,35.2137,35.084,35.1035,23800.0
2006-04-17 11:00:00,54.17,54.24,54.15,54.21,13200.0,35.1164,35.1618,35.1035,35.1424,13200.0
2006-04-17 11:05:00,54.23,54.32,54.19,54.3,21800.0,35.1553,35.2137,35.1294,35.2007,21800.0
2006-04-17 11:10:00,54.29,54.35,54.29,54.32,9900.0,35.1942,35.2331,35.1942,35.2137,9900.0
2006-04-17 11:15:00,54.33,54.33,54.18,54.18,16000.0,35.2201,35.2201,35.1229,35.1229,16000.0
2006-04-17 11:20:00,54.2,54.23,54.16,54.22,10300.0,35.1359,35.1553,35.1099,35.1488,10300.0
2006-04-17 11:25:00,54.2,54.25,54.17,54.25,5800.0,35.1359,35.1683,35.1164,35.1683,5800.0
2006-04-17 11:30:00,54.26,54.32,54.24,54.32,10100.0,35.1748,35.2137,35.1618,35.2137,10100.0
2006-04-17 11:35:00,54.32,54.38,54.3,54.35,14600.0,35.2137,35.2526,35.2007,35.2331,14600.0
2006-04-17 11:40:00,54.36,54.39,54.31,54.31,12800.0,35.2396,35.259,35.2072,35.2072,12800.0
2006-04-17 11:45:00,54.31,54.33,54.29,54.32,7800.0,35.2072,35.2201,35.1942,35.2137,7800.0
2006-04-17 11:50:00,54.32,54.34,54.3,54.32,66800.0,35.2137,35.2266,35.2007,35.2137,66800.0
2006-04-17 11:55:00,54.33,54.35,54.32,54.35,5600.0,35.2201,35.2331,35.2137,35.2331,5600.0
2006-04-17 12:00:00,54.35,54.43,54.34,54.43,16000.0,35.2331,35.285,35.2266,35.285,16000.0
2006-04-17 12:05:00,54.43,54.46,54.39,54.39,11200.0,35.285,35.3044,35.259,35.259,11200.0
2006-04-17 12:10:00,54.4,54.44,54.38,54.38,6800.0,35.2655,35.2915,35.2526,35.2526,6800.0
2006-04-17 12:15:00,54.37,54.37,54.18,54.19,19100.0,35.2461,35.2461,35.1229,35.1294,19100.0
2006-04-17 12:20:00,54.19,54.19,54.15,54.18,5600.0,35.1294,35.1294,35.1035,35.1229,5600.0
2006-04-17 12:25:00,54.17,54.22,54.08,54.1,10300.0,35.1164,35.1488,35.0581,35.071,10300.0
2006-04-17 12:30:00,54.1,54.14,54.08,54.11,8900.0,35.071,35.097,35.0581,35.0775,8900.0
2006-04-17 12:35:00,54.12,54.14,54.04,54.13,12100.0,35.084,35.097,35.0321,35.0905,12100.0
2006-04-17 12:40:00,54.11,54.12,54.05,54.06,7700.0,35.0775,35.084,35.0386,35.0451,7700.0
2006-04-17 12:45:00,54.05,54.07,54.0,54.01,14600.0,35.0386,35.0516,35.0062,35.0127,14600.0
2006-04-17 12:50:00,54.0,54.01,53.87,53.91,13600.0,35.0062,35.0127,34.9219,34.9479,13600.0
2006-04-17 12:55:00,53.94,53.95,53.92,53.95,2500.0,34.9673,34.9738,34.9544,34.9738,2500.0
2006-04-17 13:00:00,53.91,53.91,53.88,53.91,6800.0,34.9479,34.9479,34.9284,34.9479,6800.0
2006-04-17 13:05:00,53.91,53.92,53.8,53.92,9700.0,34.9479,34.9544,34.8766,34.9544,9700.0
2006-04-17 13:10:00,53.92,53.98,53.91,53.95,5000.0,34.9544,34.9933,34.9479,34.9738,5000.0
2006-04-17 13:15:00,53.94,53.94,53.92,53.93,4000.0,34.9673,34.9673,34.9544,34.9608,4000.0
2006-04-17 13:20:00,53.92,53.99,53.9,53.93,8600.0,34.9544,34.9997,34.9414,34.9608,8600.0
2006-04-17 13:25:00,53.93,53.99,53.92,53.97,7700.0,34.9608,34.9997,34.9544,34.9868,7700.0
2006-04-17 13:30:00,53.97,53.99,53.96,53.98,21000.0,34.9868,34.9997,34.9803,34.9933,21000.0
2006-04-17 13:35:00,53.98,53.98,53.88,53.91,13400.0,34.9933,34.9933,34.9284,34.9479,13400.0
2006-04-17 13:40:00,53.9,53.98,53.9,53.97,16900.0,34.9414,34.9933,34.9414,34.9868,16900.0
2006-04-17 13:45:00,53.96,53.99,53.93,53.93,8700.0,34.9803,34.9997,34.9608,34.9608,8700.0
2006-04-17 13:50:00,53.91,53.94,53.75,53.85,39500.0,34.9479,34.9673,34.8442,34.909,39500.0
2006-04-17 13:55:00,53.85,54.01,53.83,54.01,31000.0,34.909,35.0127,34.896,35.0127,31000.0
2006-04-17 14:00:00,54.01,54.07,53.89,53.93,31200.0,35.0127,35.0516,34.9349,34.9608,31200.0
2006-04-17 14:05:00,53.93,54.07,53.88,54.03,23900.0,34.9608,35.0516,34.9284,35.0257,23900.0
2006-04-17 14:10:00,54.03,54.04,53.96,53.98,11700.0,35.0257,35.0321,34.9803,34.9933,11700.0
2006-04-17 14:15:00,53.96,53.98,53.9,53.91,8900.0,34.9803,34.9933,34.9414,34.9479,8900.0
2006-04-17 14:20:00,53.89,53.9,53.77,53.78,14400.0,34.9349,34.9414,34.8571,34.8636,14400.0
2006-04-17 14:25:00,53.79,53.8,53.71,53.73,15000.0,34.8701,34.8766,34.8182,34.8312,15000.0
2006-04-17 14:30:00,53.74,53.77,53.73,53.75,12200.0,34.8377,34.8571,34.8312,34.8442,12200.0
2006-04-17 14:35:00,53.77,53.81,53.75,53.75,13400.0,34.8571,34.883,34.8442,34.8442,13400.0
2006-04-17 14:40:00,53.75,53.76,53.69,53.7,14600.0,34.8442,34.8506,34.8053,34.8117,14600.0
2006-04-17 14:45:00,53.71,53.74,53.7,53.72,9200.0,34.8182,34.8377,34.8117,34.8247,9200.0
2006-04-17 14:50:00,53.73,53.74,53.64,53.64,10700.0,34.8312,34.8377,34.7728,34.7728,10700.0
2006-04-17 14:55:00,53.66,53.67,53.62,53.65,7500.0,34.7858,34.7923,34.7599,34.7793,7500.0
2006-04-17 15:00:00,53.67,53.73,53.66,53.7,22000.0,34.7923,34.8312,34.7858,34.8117,22000.0
2006-04-17 15:05:00,53.71,53.74,53.7,53.72,6900.0,34.8182,34.8377,34.8117,34.8247,6900.0
2006-04-17 15:10:00,53.74,53.76,53.64,53.65,18000.0,34.8377,34.8506,34.7728,34.7793,18000.0
2006-04-17 15:15:00,53.66,53.72,53.63,53.7,7500.0,34.7858,34.8247,34.7664,34.8117,7500.0
2006-04-17 15:20:00,53.71,53.72,53.63,53.66,22200.0,34.8182,34.8247,34.7664,34.7858,22200.0
2006-04-17 15:25:00,53.66,53.7,53.63,53.68,21100.0,34.7858,34.8117,34.7664,34.7988,21100.0
2006-04-17 15:30:00,53.69,53.83,53.68,53.76,59900.0,34.8053,34.896,34.7988,34.8506,59900.0
2006-04-17 15:35:00,53.82,53.87,53.82,53.85,11100.0,34.8895,34.9219,34.8895,34.909,11100.0
2006-04-17 15:40:00,53.86,53.93,53.86,53.93,10800.0,34.9155,34.9608,34.9155,34.9608,10800.0
2006-04-17 15:45:00,53.93,53.95,53.88,53.88,17800.0,34.9608,34.9738,34.9284,34.9284,17800.0
2006-04-17 15:50:00,53.88,53.88,53.82,53.85,18800.0,34.9284,34.9284,34.8895,34.909,18800.0
2006-04-17 15:55:00,53.83,53.87,53.82,53.86,23100.0,34.896,34.9219,34.8895,34.9155,23100.0
2006-04-18 09:30:00,54.04,54.1,54.0,54.1,75700.0,35.0321,35.071,35.0062,35.071,75700.0
2006-04-18 09:35:00,54.1,54.1,54.02,54.06,45800.0,35.071,35.071,35.0192,35.0451,45800.0
2006-04-18 09:40:00,54.05,54.07,54.0,54.03,29100.0,35.0386,35.0516,35.0062,35.0257,29100.0
2006-04-18 09:45:00,54.03,54.15,54.03,54.12,71600.0,35.0257,35.1035,35.0257,35.084,71600.0
2006-04-18 09:50:00,54.13,54.36,54.13,54.25,44600.0,35.0905,35.2396,35.0905,35.1683,44600.0
2006-04-18 09:55:00,54.25,54.44,54.21,54.43,15900.0,35.1683,35.2915,35.1424,35.285,15900.0
2006-04-18 10:00:00,54.43,54.44,54.3,54.3,56100.0,35.285,35.2915,35.2007,35.2007,56100.0
2006-04-18 10:05:00,54.3,54.44,54.15,54.15,43500.0,35.2007,35.2915,35.1035,35.1035,43500.0
2006-04-18 10:10:00,54.1,54.18,54.07,54.12,37400.0,35.071,35.1229,35.0516,35.084,37400.0
2006-04-18 10:15:00,54.12,54.14,54.06,54.08,37200.0,35.084,35.097,35.0451,35.0581,37200.0
2006-04-18 10:20:00,54.08,54.36,54.08,54.34,23200.0,35.0581,35.2396,35.0581,35.2266,23200.0
2006-04-18 10:25:00,54.34,54.37,54.3,54.35,16200.0,35.2266,35.2461,35.2007,35.2331,16200.0
2006-04-18 10:30:00,54.35,54.35,54.26,54.35,23900.0,35.2331,35.2331,35.1748,35.2331,23900.0
2006-04-18 10:35:00,54.35,54.43,54.33,54.43,43500.0,35.2331,35.285,35.2201,35.285,43500.0
2006-04-18 10:40:00,54.43,54.44,54.41,54.41,17900.0,35.285,35.2915,35.272,35.272,17900.0
2006-04-18 10:45:00,54.41,54.41,54.36,54.36,24800.0,35.272,35.272,35.2396,35.2396,24800.0
2006-04-18 10:50:00,54.34,54.37,54.29,54.36,30900.0,35.2266,35.2461,35.1942,35.2396,30900.0
2006-04-18 10:55:00,54.36,54.43,54.36,54.41,17700.0,35.2396,35.285,35.2396,35.272,17700.0
2006-04-18 11:00:00,54.4,54.53,54.4,54.53,23300.0,35.2655,35.3498,35.2655,35.3498,23300.0
2006-04-18 11:05:00,54.52,54.67,54.52,54.67,33400.0,35.3433,35.4406,35.3433,35.4406,33400.0
2006-04-18 11:10:00,54.67,54.83,54.67,54.82,35400.0,35.4406,35.5443,35.4406,35.5378,35400.0
2006-04-18 11:15:00,54.82,54.96,54.81,54.92,32300.0,35.5378,35.6286,35.5313,35.6026,32300.0
2006-04-18 11:20:00,54.92,54.94,54.86,54.94,11500.0,35.6026,35.6156,35.5637,35.6156,11500.0
2006-04-18 11:25:00,54.93,54.99,54.91,54.95,37100.0,35.6091,35.648,35.5961,35.6221,37100.0
2006-04-18 11:30:00,54.95,55.13,54.94,55.13,38300.0,35.6221,35.7388,35.6156,35.7388,38300.0
2006-04-18 11:35:00,55.13,55.34,55.13,55.33,55600.0,35.7388,35.8749,35.7388,35.8684,55600.0
2006-04-18 11:40:00,55.33,55.45,55.32,55.43,53200.0,35.8684,35.9462,35.8619,35.9332,53200.0
2006-04-18 11:45:00,55.42,55.53,55.4,55.5,47400.0,35.9268,35.9981,35.9138,35.9786,47400.0
2006-04-18 11:50:00,55.48,55.68,55.48,55.67,48900.0,35.9656,36.0953,35.9656,36.0888,48900.0
2006-04-18 11:55:00,55.67,55.69,55.63,55.68,19800.0,36.0888,36.1018,36.0629,36.0953,19800.0
2006-04-18 12:00:00,55.69,55.75,55.65,55.68,52500.0,36.1018,36.1407,36.0759,36.0953,52500.0
2006-04-18 12:05:00,55.67,55.69,55.6,55.61,40400.0,36.0888,36.1018,36.0434,36.0499,40400.0
2006-04-18 12:10:00,55.63,55.7,55.6,55.63,23000.0,36.0629,36.1083,36.0434,36.0629,23000.0
2006-04-18 12:15:00,55.63,55.66,55.57,55.62,32200.0,36.0629,36.0823,36.024,36.0564,32200.0
2006-04-18 12:20:00,55.62,55.78,55.61,55.65,61200.0,36.0564,36.1601,36.0499,36.0759,61200.0
2006-04-18 12:25:00,55.65,55.65,55.51,55.54,19300.0,36.0759,36.0759,35.9851,36.0045,19300.0
2006-04-18 12:30:00,55.57,55.68,55.56,55.67,17500.0,36.024,36.0953,36.0175,36.0888,17500.0
2006-04-18 12:35:00,55.68,55.79,55.68,55.79,24600.0,36.0953,36.1666,36.0953,36.1666,24600.0
2006-04-18 12:40:00,55.78,55.86,55.78,55.83,39900.0,36.1601,36.212,36.1601,36.1925,39900.0
2006-04-18 12:45:00,55.82,55.9,55.8,55.9,24200.0,36.1861,36.2379,36.1731,36.2379,24200.0
2006-04-18 12:50:00,55.9,56.0,55.89,55.98,49900.0,36.2379,36.3027,36.2314,36.2898,49900.0
2006-04-18 12:55:00,55.99,56.04,55.92,56.04,13300.0,36.2963,36.3287,36.2509,36.3287,13300.0
2006-04-18 13:00:00,56.03,56.17,56.01,56.03,59500.0,36.3222,36.413,36.3092,36.3222,59500.0
2006-04-18 13:05:00,56.11,56.13,55.98,56.01,28800.0,36.3741,36.387,36.2898,36.3092,28800.0
2006-04-18 13:10:00,56.01,56.04,55.96,56.03,17300.0,36.3092,36.3287,36.2768,36.3222,17300.0
2006-04-18 13:15:00,56.03,56.05,55.98,56.02,18100.0,36.3222,36.3352,36.2898,36.3157,18100.0
2006-04-18 13:20:00,56.02,56.07,55.99,56.0,22400.0,36.3157,36.3481,36.2963,36.3027,22400.0
2006-04-18 13:25:00,56.0,56.05,55.99,56.0,13100.0,36.3027,36.3352,36.2963,36.3027,13100.0
2006-04-18 13:30:00,56.01,56.02,55.96,55.96,17100.0,36.3092,36.3157,36.2768,36.2768,17100.0
2006-04-18 13:35:00,55.97,55.97,55.83,55.84,40800.0,36.2833,36.2833,36.1925,36.199,40800.0
2006-04-18 13:40:00,55.85,55.86,55.76,55.77,30500.0,36.2055,36.212,36.1472,36.1536,30500.0
2006-04-18 13:45:00,55.77,55.77,55.63,55.64,15300.0,36.1536,36.1536,36.0629,36.0694,15300.0
2006-04-18 13:50:00,55.64,55.67,55.55,55.58,23600.0,36.0694,36.0888,36.011,36.0305,23600.0
2006-04-18 13:55:00,55.59,55.75,55.59,55.73,30500.0,36.037,36.1407,36.037,36.1277,30500.0
2006-04-18 14:00:00,55.72,56.12,55.72,56.12,91100.0,36.1212,36.3805,36.1212,36.3805,91100.0
2006-04-18 14:05:00,56.1,56.25,56.08,56.12,34900.0,36.3676,36.4648,36.3546,36.3805,34900.0
2006-04-18 14:10:00,56.12,56.12,55.92,55.92,37000.0,36.3805,36.3805,36.2509,36.2509,37000.0
2006-04-18 14:15:00,55.91,55.95,55.84,55.92,42200.0,36.2444,36.2703,36.199,36.2509,42200.0
2006-04-18 14:20:00,55.92,55.93,55.83,55.85,34100.0,36.2509,36.2574,36.1925,36.2055,34100.0
2006-04-18 14:25:00,55.84,55.91,55.82,55.9,20000.0,36.199,36.2444,36.1861,36.2379,20000.0
2006-04-18 14:30:00,55.89,55.96,55.84,55.91,37400.0,36.2314,36.2768,36.199,36.2444,37400.0
2006-04-18 14:35:00,55.91,55.97,55.9,55.92,30000.0,36.2444,36.2833,36.2379,36.2509,30000.0
2006-04-18 14:40:00,55.92,56.01,55.92,55.98,33900.0,36.2509,36.3092,36.2509,36.2898,33900.0
2006-04-18 14:45:00,55.97,56.1,55.95,56.03,60900.0,36.2833,36.3676,36.2703,36.3222,60900.0
2006-04-18 14:50:00,56.03,56.27,56.01,56.27,27000.0,36.3222,36.4778,36.3092,36.4778,27000.0
2006-04-18 14:55:00,56.26,56.29,56.25,56.27,33700.0,36.4713,36.4907,36.4648,36.4778,33700.0
2006-04-18 15:00:00,56.27,56.31,56.23,56.23,34700.0,36.4778,36.5037,36.4518,36.4518,34700.0
2006-04-18 15:05:00,56.23,56.25,56.2,56.22,26600.0,36.4518,36.4648,36.4324,36.4454,26600.0
2006-04-18 15:10:00,56.21,56.45,56.21,56.45,51000.0,36.4389,36.5945,36.4389,36.5945,51000.0
2006-04-18 15:15:00,56.45,56.5,56.4,56.44,55400.0,36.5945,36.6269,36.5621,36.588,55400.0
2006-04-18 15:20:00,56.45,56.48,56.41,56.42,33100.0,36.5945,36.6139,36.5685,36.575,33100.0
2006-04-18 15:25:00,56.43,56.43,56.33,56.35,39300.0,36.5815,36.5815,36.5167,36.5296,39300.0
2006-04-18 15:30:00,56.35,56.35,56.23,56.24,67800.0,36.5296,36.5296,36.4518,36.4583,67800.0
2006-04-18 15:35:00,56.24,56.37,56.22,56.35,58800.0,36.4583,36.5426,36.4454,36.5296,58800.0
2006-04-18 15:40:00,56.35,56.44,56.35,56.4,43800.0,36.5296,36.588,36.5296,36.5621,43800.0
2006-04-18 15:45:00,56.39,56.45,56.36,56.44,33500.0,36.5556,36.5945,36.5361,36.588,33500.0
2006-04-18 15:50:00,56.45,56.48,56.42,56.44,67500.0,36.5945,36.6139,36.575,36.588,67500.0
2006-04-18 15:55:00,56.46,56.46,56.35,56.35,99800.0,36.6009,36.6009,36.5296,36.5296,99800.0
2006-04-19 09:30:00,57.1,57.2,57.01,57.13,149000.0,37.0158,37.0807,36.9575,37.0353,149000.0
2006-04-19 09:35:00,57.13,57.48,57.05,57.46,104500.0,37.0353,37.2622,36.9834,37.2492,104500.0
2006-04-19 09:40:00,57.46,57.46,57.15,57.41,70400.0,37.2492,37.2492,37.0482,37.2168,70400.0
2006-04-19 09:45:00,57.4,57.41,57.2,57.25,44300.0,37.2103,37.2168,37.0807,37.1131,44300.0
2006-04-19 09:50:00,57.24,57.32,57.2,57.31,63400.0,37.1066,37.1585,37.0807,37.152,63400.0
2006-04-19 09:55:00,57.32,57.44,57.2,57.22,38100.0,37.1585,37.2362,37.0807,37.0936,38100.0
2006-04-19 10:00:00,57.25,57.25,56.92,56.94,44000.0,37.1131,37.1131,36.8991,36.9121,44000.0
2006-04-19 10:05:00,56.95,57.02,56.93,56.96,66200.0,36.9186,36.964,36.9056,36.9251,66200.0
2006-04-19 10:10:00,56.95,56.95,56.26,56.28,59100.0,36.9186,36.9186,36.4713,36.4843,59100.0
2006-04-19 10:15:00,56.38,56.57,56.2,56.5,73500.0,36.5491,36.6723,36.4324,36.6269,73500.0
2006-04-19 10:20:00,56.51,56.54,56.36,56.51,54100.0,36.6334,36.6528,36.5361,36.6334,54100.0
2006-04-19 10:25:00,56.55,56.59,56.4,56.55,38400.0,36.6593,36.6852,36.5621,36.6593,38400.0
2006-04-19 10:30:00,56.51,56.53,56.28,56.32,35400.0,36.6334,36.6463,36.4843,36.5102,35400.0
2006-04-19 10:35:00,56.31,56.44,56.27,56.39,32500.0,36.5037,36.588,36.4778,36.5556,32500.0
2006-04-19 10:40:00,56.4,56.57,56.38,56.55,35700.0,36.5621,36.6723,36.5491,36.6593,35700.0
2006-04-19 10:45:00,56.55,56.64,56.48,56.49,25100.0,36.6593,36.7176,36.6139,36.6204,25100.0
2006-04-19 10:50:00,56.49,56.6,56.48,56.56,51900.0,36.6204,36.6917,36.6139,36.6658,51900.0
2006-04-19 10:55:00,56.55,56.7,56.52,56.63,23500.0,36.6593,36.7565,36.6398,36.7112,23500.0
2006-04-19 11:00:00,56.63,56.83,56.62,56.83,27100.0,36.7112,36.8408,36.7047,36.8408,27100.0
2006-04-19 11:05:00,56.89,56.91,56.82,56.9,23400.0,36.8797,36.8927,36.8343,36.8862,23400.0
2006-04-19 11:10:00,56.9,56.96,56.79,56.8,23400.0,36.8862,36.9251,36.8149,36.8214,23400.0
2006-04-19 11:15:00,56.79,56.79,56.69,56.71,25400.0,36.8149,36.8149,36.75,36.763,25400.0
2006-04-19 11:20:00,56.7,56.83,56.69,56.82,14700.0,36.7565,36.8408,36.75,36.8343,14700.0
2006-04-19 11:25:00,56.81,56.82,56.64,56.65,14400.0,36.8278,36.8343,36.7176,36.7241,14400.0
2006-04-19 11:30:00,56.66,56.69,56.51,56.51,28400.0,36.7306,36.75,36.6334,36.6334,28400.0
2006-04-19 11:35:00,56.52,56.79,56.49,56.78,32300.0,36.6398,36.8149,36.6204,36.8084,32300.0
2006-04-19 11:40:00,56.77,56.81,56.74,56.76,7800.0,36.8019,36.8278,36.7825,36.7954,7800.0
2006-04-19 11:45:00,56.76,56.8,56.65,56.68,10500.0,36.7954,36.8214,36.7241,36.7436,10500.0
2006-04-19 11:50:00,56.69,56.73,56.65,56.66,16200.0,36.75,36.776,36.7241,36.7306,16200.0
2006-04-19 11:55:00,56.66,56.67,56.4,56.45,102600.0,36.7306,36.7371,36.5621,36.5945,102600.0
2006-04-19 12:00:00,56.47,56.61,56.47,56.6,19300.0,36.6074,36.6982,36.6074,36.6917,19300.0
2006-04-19 12:05:00,56.59,56.8,56.59,56.8,18100.0,36.6852,36.8214,36.6852,36.8214,18100.0
2006-04-19 12:10:00,56.8,56.86,56.8,56.82,14400.0,36.8214,36.8603,36.8214,36.8343,14400.0
2006-04-19 12:15:00,56.83,56.85,56.7,56.79,13000.0,36.8408,36.8538,36.7565,36.8149,13000.0
2006-04-19 12:20:00,56.79,56.84,56.75,56.84,9600.0,36.8149,36.8473,36.7889,36.8473,9600.0
2006-04-19 12:25:00,56.83,56.83,56.7,56.73,10400.0,36.8408,36.8408,36.7565,36.776,10400.0
2006-04-19 12:30:00,56.74,56.77,56.7,56.75,20100.0,36.7825,36.8019,36.7565,36.7889,20100.0
2006-04-19 12:35:00,56.76,56.8,56.71,56.73,11200.0,36.7954,36.8214,36.763,36.776,11200.0
2006-04-19 12:40:00,56.73,56.76,56.7,56.71,7000.0,36.776,36.7954,36.7565,36.763,7000.0
2006-04-19 12:45:00,56.72,56.72,56.5,56.5,16400.0,36.7695,36.7695,36.6269,36.6269,16400.0
2006-04-19 12:50:00,56.5,56.55,56.47,56.5,19800.0,36.6269,36.6593,36.6074,36.6269,19800.0
2006-04-19 12:55:00,56.48,56.52,56.44,56.51,14800.0,36.6139,36.6398,36.588,36.6334,14800.0
2006-04-19 13:00:00,56.51,56.61,56.5,56.51,14100.0,36.6334,36.6982,36.6269,36.6334,14100.0
2006-04-19 13:05:00,56.51,56.53,56.4,56.44,16700.0,36.6334,36.6463,36.5621,36.588,16700.0
2006-04-19 13:10:00,56.47,56.52,56.45,56.46,10100.0,36.6074,36.6398,36.5945,36.6009,10100.0
2006-04-19 13:15:00,56.47,56.54,56.45,56.45,8800.0,36.6074,36.6528,36.5945,36.5945,8800.0
2006-04-19 13:20:00,56.45,56.45,56.27,56.31,16500.0,36.5945,36.5945,36.4778,36.5037,16500.0
2006-04-19 13:25:00,56.29,56.39,56.29,56.35,30100.0,36.4907,36.5556,36.4907,36.5296,30100.0
2006-04-19 13:30:00,56.35,56.43,56.32,56.41,17600.0,36.5296,36.5815,36.5102,36.5685,17600.0
2006-04-19 13:35:00,56.41,56.41,56.22,56.24,17500.0,36.5685,36.5685,36.4454,36.4583,17500.0
2006-04-19 13:40:00,56.24,56.35,56.23,56.31,22100.0,36.4583,36.5296,36.4518,36.5037,22100.0
2006-04-19 13:45:00,56.3,56.36,56.25,56.34,17400.0,36.4972,36.5361,36.4648,36.5232,17400.0
2006-04-19 13:50:00,56.34,56.36,56.21,56.27,19000.0,36.5232,36.5361,36.4389,36.4778,19000.0
2006-04-19 13:55:00,56.27,56.43,56.25,56.29,10900.0,36.4778,36.5815,36.4648,36.4907,10900.0
2006-04-19 14:00:00,56.28,56.28,56.05,56.1,22500.0,36.4843,36.4843,36.3352,36.3676,22500.0
2006-04-19 14:05:00,56.12,56.19,55.95,55.98,21000.0,36.3805,36.4259,36.2703,36.2898,21000.0
2006-04-19 14:10:00,55.99,56.1,55.99,56.06,14100.0,36.2963,36.3676,36.2963,36.3416,14100.0
2006-04-19 14:15:00,56.05,56.05,55.94,55.99,13800.0,36.3352,36.3352,36.2638,36.2963,13800.0
2006-04-19 14:20:00,55.99,56.1,55.99,56.05,20300.0,36.2963,36.3676,36.2963,36.3352,20300.0
2006-04-19 14:25:00,56.05,56.2,56.04,56.11,17600.0,36.3352,36.4324,36.3287,36.3741,17600.0
2006-04-19 14:30:00,56.1,56.14,56.01,56.01,15000.0,36.3676,36.3935,36.3092,36.3092,15000.0
2006-04-19 14:35:00,56.01,56.02,55.95,55.97,15400.0,36.3092,36.3157,36.2703,36.2833,15400.0
2006-04-19 14:40:00,56.01,56.13,56.0,56.07,20400.0,36.3092,36.387,36.3027,36.3481,20400.0
2006-04-19 14:45:00,56.06,56.06,55.99,56.04,9800.0,36.3416,36.3416,36.2963,36.3287,9800.0
2006-04-19 14:50:00,56.04,56.09,55.98,56.01,17900.0,36.3287,36.3611,36.2898,36.3092,17900.0
2006-04-19 14:55:00,56.01,56.02,55.97,55.97,18100.0,36.3092,36.3157,36.2833,36.2833,18100.0
2006-04-19 15:00:00,55.97,55.99,55.87,55.9,42200.0,36.2833,36.2963,36.2185,36.2379,42200.0
2006-04-19 15:05:00,55.9,55.95,55.78,55.81,26500.0,36.2379,36.2703,36.1601,36.1796,26500.0
2006-04-19 15:10:00,55.8,55.87,55.8,55.86,23700.0,36.1731,36.2185,36.1731,36.212,23700.0
2006-04-19 15:15:00,55.87,55.9,55.75,55.81,24000.0,36.2185,36.2379,36.1407,36.1796,24000.0
2006-04-19 15:20:00,55.82,55.95,55.82,55.88,20600.0,36.1861,36.2703,36.1861,36.225,20600.0
2006-04-19 15:25:00,55.87,55.87,55.75,55.76,12300.0,36.2185,36.2185,36.1407,36.1472,12300.0
2006-04-19 15:30:00,55.76,55.88,55.75,55.88,18700.0,36.1472,36.225,36.1407,36.225,18700.0
2006-04-19 15:35:00,55.89,55.9,55.85,55.86,16700.0,36.2314,36.2379,36.2055,36.212,16700.0
2006-04-19 15:40:00,55.86,55.86,55.75,55.81,26000.0,36.212,36.212,36.1407,36.1796,26000.0
2006-04-19 15:45:00,55.8,55.83,55.78,55.83,28500.0,36.1731,36.1925,36.1601,36.1925,28500.0
2006-04-19 15:50:00,55.83,55.94,55.8,55.9,47400.0,36.1925,36.2638,36.1731,36.2379,47400.0
2006-04-19 15:55:00,55.91,55.98,55.89,55.95,30100.0,36.2444,36.2898,36.2314,36.2703,30100.0
2006-04-20 09:30:00,56.21,56.65,56.21,56.49,46200.0,36.4389,36.7241,36.4389,36.6204,46200.0
2006-04-20 09:35:00,56.57,56.6,56.36,56.54,23400.0,36.6723,36.6917,36.5361,36.6528,23400.0
2006-04-20 09:40:00,56.52,56.6,56.42,56.5,23100.0,36.6398,36.6917,36.575,36.6269,23100.0
2006-04-20 09:45:00,56.47,56.53,56.2,56.21,25100.0,36.6074,36.6463,36.4324,36.4389,25100.0
2006-04-20 09:50:00,56.2,56.3,56.04,56.2,28800.0,36.4324,36.4972,36.3287,36.4324,28800.0
2006-04-20 09:55:00,56.12,56.19,55.92,55.97,49500.0,36.3805,36.4259,36.2509,36.2833,49500.0
2006-04-20 10:00:00,56.06,56.25,55.98,55.98,40200.0,36.3416,36.4648,36.2898,36.2898,40200.0
2006-04-20 10:05:00,55.98,55.99,55.87,55.96,31100.0,36.2898,36.2963,36.2185,36.2768,31100.0
2006-04-20 10:10:00,55.98,55.98,55.5,55.6,41000.0,36.2898,36.2898,35.9786,36.0434,41000.0
2006-04-20 10:15:00,55.59,55.68,55.51,55.51,33100.0,36.037,36.0953,35.9851,35.9851,33100.0
2006-04-20 10:20:00,55.55,56.08,55.54,55.99,35800.0,36.011,36.3546,36.0045,36.2963,35800.0
2006-04-20 10:25:00,55.96,55.98,55.82,55.85,41000.0,36.2768,36.2898,36.1861,36.2055,41000.0
2006-04-20 10:30:00,55.85,55.95,55.7,55.93,22200.0,36.2055,36.2703,36.1083,36.2574,22200.0
2006-04-20 10:35:00,55.92,55.94,55.8,55.82,13800.0,36.2509,36.2638,36.1731,36.1861,13800.0
2006-04-20 10:40:00,55.8,55.86,55.75,55.84,20700.0,36.1731,36.212,36.1407,36.199,20700.0
2006-04-20 10:45:00,55.84,55.91,55.83,55.85,11500.0,36.199,36.2444,36.1925,36.2055,11500.0
2006-04-20 10:50:00,55.88,55.97,55.65,55.66,25100.0,36.225,36.2833,36.0759,36.0823,25100.0
2006-04-20 10:55:00,55.62,55.72,55.53,55.68,15600.0,36.0564,36.1212,35.9981,36.0953,15600.0
2006-04-20 11:00:00,55.66,55.73,55.5,55.73,12700.0,36.0823,36.1277,35.9786,36.1277,12700.0
2006-04-20 11:05:00,55.71,55.74,55.65,55.7,10300.0,36.1147,36.1342,36.0759,36.1083,10300.0
2006-04-20 11:10:00,55.7,55.7,55.47,55.5,24900.0,36.1083,36.1083,35.9592,35.9786,24900.0
2006-04-20 11:15:00,55.5,55.52,55.09,55.18,41000.0,35.9786,35.9916,35.7128,35.7712,41000.0
2006-04-20 11:20:00,55.18,55.5,55.18,55.48,36200.0,35.7712,35.9786,35.7712,35.9656,36200.0
2006-04-20 11:25:00,55.5,55.51,55.28,55.3,21500.0,35.9786,35.9851,35.836,35.849,21500.0
2006-04-20 11:30:00,55.3,55.34,55.2,55.2,43000.0,35.849,35.8749,35.7841,35.7841,43000.0
2006-04-20 11:35:00,55.16,55.42,55.13,55.34,39100.0,35.7582,35.9268,35.7388,35.8749,39100.0
2006-04-20 11:40:00,55.35,55.35,55.23,55.25,13600.0,35.8814,35.8814,35.8036,35.8165,13600.0
2006-04-20 11:45:00,55.25,55.34,55.19,55.21,32400.0,35.8165,35.8749,35.7777,35.7906,32400.0
2006-04-20 11:50:00,55.21,55.31,55.18,55.26,16600.0,35.7906,35.8554,35.7712,35.823,16600.0
2006-04-20 11:55:00,55.27,55.32,55.24,55.32,12100.0,35.8295,35.8619,35.8101,35.8619,12100.0
2006-04-20 12:00:00,55.33,55.35,55.17,55.17,26400.0,35.8684,35.8814,35.7647,35.7647,26400.0
2006-04-20 12:05:00,55.17,55.28,55.15,55.24,21000.0,35.7647,35.836,35.7517,35.8101,21000.0
2006-04-20 12:10:00,55.24,55.25,55.14,55.23,13500.0,35.8101,35.8165,35.7452,35.8036,13500.0
2006-04-20 12:15:00,55.23,55.33,55.19,55.28,13400.0,35.8036,35.8684,35.7777,35.836,13400.0
2006-04-20 12:20:00,55.3,55.34,55.28,55.32,9500.0,35.849,35.8749,35.836,35.8619,9500.0
2006-04-20 12:25:00,55.3,55.33,55.24,55.3,6900.0,35.849,35.8684,35.8101,35.849,6900.0
2006-04-20 12:30:00,55.3,55.35,55.29,55.34,6500.0,35.849,35.8814,35.8425,35.8749,6500.0
2006-04-20 12:35:00,55.35,55.35,55.33,55.34,6600.0,35.8814,35.8814,35.8684,35.8749,6600.0
2006-04-20 12:40:00,55.34,55.39,55.3,55.35,13600.0,35.8749,35.9073,35.849,35.8814,13600.0
2006-04-20 12:45:00,55.34,55.45,55.31,55.39,10700.0,35.8749,35.9462,35.8554,35.9073,10700.0
2006-04-20 12:50:00,55.38,55.42,55.34,55.4,4500.0,35.9008,35.9268,35.8749,35.9138,4500.0
2006-04-20 12:55:00,55.41,55.5,55.41,55.5,7500.0,35.9203,35.9786,35.9203,35.9786,7500.0
2006-04-20 13:00:00,55.5,55.53,55.46,55.5,17800.0,35.9786,35.9981,35.9527,35.9786,17800.0
2006-04-20 13:05:00,55.5,55.51,55.46,55.46,5600.0,35.9786,35.9851,35.9527,35.9527,5600.0
2006-04-20 13:10:00,55.46,55.46,55.32,55.33,9100.0,35.9527,35.9527,35.8619,35.8684,9100.0
2006-04-20 13:15:00,55.35,55.38,55.33,55.35,4000.0,35.8814,35.9008,35.8684,35.8814,4000.0
2006-04-20 13:20:00,55.38,55.42,55.27,55.29,9900.0,35.9008,35.9268,35.8295,35.8425,9900.0
2006-04-20 13:25:00,55.32,55.34,55.25,55.34,8900.0,35.8619,35.8749,35.8165,35.8749,8900.0
2006-04-20 13:30:00,55.34,55.44,55.27,55.44,5600.0,35.8749,35.9397,35.8295,35.9397,5600.0
2006-04-20 13:35:00,55.43,55.44,55.35,55.38,9700.0,35.9332,35.9397,35.8814,35.9008,9700.0
2006-04-20 13:40:00,55.38,55.43,55.35,55.38,8500.0,35.9008,35.9332,35.8814,35.9008,8500.0
2006-04-20 13:45:00,55.38,55.46,55.38,55.44,12700.0,35.9008,35.9527,35.9008,35.9397,12700.0
2006-04-20 13:50:00,55.45,55.47,55.4,55.43,8400.0,35.9462,35.9592,35.9138,35.9332,8400.0
2006-04-20 13:55:00,55.45,55.46,55.41,55.44,6100.0,35.9462,35.9527,35.9203,35.9397,6100.0
2006-04-20 14:00:00,55.44,55.45,55.33,55.43,9700.0,35.9397,35.9462,35.8684,35.9332,9700.0
2006-04-20 14:05:00,55.43,55.52,55.43,55.52,8800.0,35.9332,35.9916,35.9332,35.9916,8800.0
2006-04-20 14:10:00,55.52,55.52,55.48,55.52,8700.0,35.9916,35.9916,35.9656,35.9916,8700.0
2006-04-20 14:15:00,55.52,55.54,55.39,55.39,25700.0,35.9916,36.0045,35.9073,35.9073,25700.0
2006-04-20 14:20:00,55.39,55.51,55.39,55.49,14900.0,35.9073,35.9851,35.9073,35.9721,14900.0
2006-04-20 14:25:00,55.49,55.56,55.47,55.51,17500.0,35.9721,36.0175,35.9592,35.9851,17500.0
2006-04-20 14:30:00,55.51,55.55,55.46,55.55,42200.0,35.9851,36.011,35.9527,36.011,42200.0
2006-04-20 14:35:00,55.55,55.55,55.42,55.42,18000.0,36.011,36.011,35.9268,35.9268,18000.0
2006-04-20 14:40:00,55.41,55.45,55.36,55.41,7300.0,35.9203,35.9462,35.8879,35.9203,7300.0
2006-04-20 14:45:00,55.41,55.52,55.41,55.48,11200.0,35.9203,35.9916,35.9203,35.9656,11200.0
2006-04-20 14:50:00,55.49,55.56,55.45,55.52,16500.0,35.9721,36.0175,35.9462,35.9916,16500.0
2006-04-20 14:55:00,55.53,55.61,55.52,55.55,11900.0,35.9981,36.0499,35.9916,36.011,11900.0
2006-04-20 15:00:00,55.55,55.55,55.48,55.48,9400.0,36.011,36.011,35.9656,35.9656,9400.0
2006-04-20 15:05:00,55.49,55.66,55.47,55.65,28500.0,35.9721,36.0823,35.9592,36.0759,28500.0
2006-04-20 15:10:00,55.64,55.75,55.64,55.75,19500.0,36.0694,36.1407,36.0694,36.1407,19500.0
2006-04-20 15:15:00,55.76,55.8,55.76,55.76,32000.0,36.1472,36.1731,36.1472,36.1472,32000.0
2006-04-20 15:20:00,55.76,55.77,55.68,55.7,25400.0,36.1472,36.1536,36.0953,36.1083,25400.0
2006-04-20 15:25:00,55.7,55.71,55.62,55.65,17200.0,36.1083,36.1147,36.0564,36.0759,17200.0
2006-04-20 15:30:00,55.64,55.67,55.62,55.62,28300.0,36.0694,36.0888,36.0564,36.0564,28300.0
2006-04-20 15:35:00,55.62,55.64,55.56,55.58,22300.0,36.0564,36.0694,36.0175,36.0305,22300.0
2006-04-20 15:40:00,55.58,55.58,55.46,55.49,18700.0,36.0305,36.0305,35.9527,35.9721,18700.0
2006-04-20 15:45:00,55.5,55.52,55.47,55.51,22900.0,35.9786,35.9916,35.9592,35.9851,22900.0
2006-04-20 15:50:00,55.51,55.55,55.48,55.48,38700.0,35.9851,36.011,35.9656,35.9656,38700.0
2006-04-20 15:55:00,55.48,55.61,55.48,55.54,30400.0,35.9656,36.0499,35.9656,36.0045,30400.0
2006-04-21 09:30:00,55.7,55.7,55.7,55.7,0.0,36.1083,36.1083,36.1083,36.1083,0.0
2006-04-21 09:35:00,56.19,56.19,55.81,56.02,162500.0,36.4259,36.4259,36.1796,36.3157,162500.0
2006-04-21 09:40:00,56.02,56.03,55.65,55.89,34400.0,36.3157,36.3222,36.0759,36.2314,34400.0
2006-04-21 09:45:00,55.9,56.01,55.87,56.01,29100.0,36.2379,36.3092,36.2185,36.3092,29100.0
2006-04-21 09:50:00,56.01,56.26,55.99,56.26,26400.0,36.3092,36.4713,36.2963,36.4713,26400.0
2006-04-21 09:55:00,56.26,56.45,56.26,56.45,24300.0,36.4713,36.5945,36.4713,36.5945,24300.0
2006-04-21 10:00:00,56.43,56.97,56.43,56.92,57000.0,36.5815,36.9316,36.5815,36.8991,57000.0
2006-04-21 10:05:00,56.92,56.96,56.67,56.67,36300.0,36.8991,36.9251,36.7371,36.7371,36300.0
2006-04-21 10:10:00,56.68,56.83,56.54,56.56,38600.0,36.7436,36.8408,36.6528,36.6658,38600.0
2006-04-21 10:15:00,56.55,56.64,56.51,56.59,33300.0,36.6593,36.7176,36.6334,36.6852,33300.0
2006-04-21 10:20:00,56.58,56.62,56.5,56.57,21900.0,36.6787,36.7047,36.6269,36.6723,21900.0
2006-04-21 10:25:00,56.57,56.6,56.44,56.58,25800.0,36.6723,36.6917,36.588,36.6787,25800.0
2006-04-21 10:30:00,56.59,56.65,56.56,56.6,29500.0,36.6852,36.7241,36.6658,36.6917,29500.0
2006-04-21 10:35:00,56.6,56.84,56.59,56.73,26100.0,36.6917,36.8473,36.6852,36.776,26100.0
2006-04-21 10:40:00,56.72,56.8,56.63,56.79,26400.0,36.7695,36.8214,36.7112,36.8149,26400.0
2006-04-21 10:45:00,56.78,56.78,56.6,56.61,19000.0,36.8084,36.8084,36.6917,36.6982,19000.0
2006-04-21 10:50:00,56.59,56.75,56.52,56.73,22100.0,36.6852,36.7889,36.6398,36.776,22100.0
2006-04-21 10:55:00,56.73,56.73,56.47,56.52,16300.0,36.776,36.776,36.6074,36.6398,16300.0
2006-04-21 11:00:00,56.52,56.67,56.52,56.57,10700.0,36.6398,36.7371,36.6398,36.6723,10700.0
2006-04-21 11:05:00,56.57,56.67,56.55,56.66,15600.0,36.6723,36.7371,36.6593,36.7306,15600.0
2006-04-21 11:10:00,56.65,56.65,56.53,56.57,18900.0,36.7241,36.7241,36.6463,36.6723,18900.0
2006-04-21 11:15:00,56.57,56.59,56.54,56.56,20300.0,36.6723,36.6852,36.6528,36.6658,20300.0
2006-04-21 11:20:00,56.54,56.55,56.45,56.5,12600.0,36.6528,36.6593,36.5945,36.6269,12600.0
2006-04-21 11:25:00,56.51,56.67,56.51,56.54,26100.0,36.6334,36.7371,36.6334,36.6528,26100.0
2006-04-21 11:30:00,56.54,56.59,56.47,56.48,13900.0,36.6528,36.6852,36.6074,36.6139,13900.0
2006-04-21 11:35:00,56.46,56.58,56.46,56.57,12200.0,36.6009,36.6787,36.6009,36.6723,12200.0
2006-04-21 11:40:00,56.58,56.67,56.55,56.65,22000.0,36.6787,36.7371,36.6593,36.7241,22000.0
2006-04-21 11:45:00,56.65,56.83,56.65,56.8,31600.0,36.7241,36.8408,36.7241,36.8214,31600.0
2006-04-21 11:50:00,56.81,56.88,56.79,56.84,43300.0,36.8278,36.8732,36.8149,36.8473,43300.0
2006-04-21 11:55:00,56.83,56.97,56.81,56.81,25700.0,36.8408,36.9316,36.8278,36.8278,25700.0
2006-04-21 12:00:00,56.81,56.81,56.72,56.73,12300.0,36.8278,36.8278,36.7695,36.776,12300.0
2006-04-21 12:05:00,56.71,56.71,56.63,56.67,10900.0,36.763,36.763,36.7112,36.7371,10900.0
2006-04-21 12:10:00,56.69,56.71,56.63,56.66,11800.0,36.75,36.763,36.7112,36.7306,11800.0
2006-04-21 12:15:00,56.66,56.74,56.62,56.73,13200.0,36.7306,36.7825,36.7047,36.776,13200.0
2006-04-21 12:20:00,56.8,56.81,56.77,56.8,14200.0,36.8214,36.8278,36.8019,36.8214,14200.0
2006-04-21 12:25:00,56.82,56.82,56.77,56.78,8200.0,36.8343,36.8343,36.8019,36.8084,8200.0
2006-04-21 12:30:00,56.77,56.94,56.77,56.88,8300.0,36.8019,36.9121,36.8019,36.8732,8300.0
2006-04-21 12:35:00,56.88,56.93,56.87,56.93,16900.0,36.8732,36.9056,36.8667,36.9056,16900.0
2006-04-21 12:40:00,56.94,57.0,56.9,56.98,10700.0,36.9121,36.951,36.8862,36.938,10700.0
2006-04-21 12:45:00,56.98,57.0,56.94,56.94,18800.0,36.938,36.951,36.9121,36.9121,18800.0
2006-04-21 12:50:00,56.95,56.99,56.92,56.99,14000.0,36.9186,36.9445,36.8991,36.9445,14000.0
2006-04-21 12:55:00,56.98,57.0,56.95,56.95,8400.0,36.938,36.951,36.9186,36.9186,8400.0
2006-04-21 13:00:00,56.96,56.99,56.92,56.92,10200.0,36.9251,36.9445,36.8991,36.8991,10200.0
2006-04-21 13:05:00,56.91,56.98,56.91,56.95,7800.0,36.8927,36.938,36.8927,36.9186,7800.0
2006-04-21 13:10:00,56.97,57.0,56.92,56.92,25900.0,36.9316,36.951,36.8991,36.8991,25900.0
2006-04-21 13:15:00,56.93,56.93,56.82,56.87,24700.0,36.9056,36.9056,36.8343,36.8667,24700.0
2006-04-21 13:20:00,56.87,56.9,56.81,56.86,14300.0,36.8667,36.8862,36.8278,36.8603,14300.0
2006-04-21 13:25:00,56.86,56.92,56.84,56.92,17000.0,36.8603,36.8991,36.8473,36.8991,17000.0
2006-04-21 13:30:00,56.9,56.92,56.88,56.88,15700.0,36.8862,36.8991,36.8732,36.8732,15700.0
2006-04-21 13:35:00,56.88,56.88,56.84,56.84,13400.0,36.8732,36.8732,36.8473,36.8473,13400.0
2006-04-21 13:40:00,56.84,56.84,56.73,56.73,17700.0,36.8473,36.8473,36.776,36.776,17700.0
2006-04-21 13:45:00,56.71,56.78,56.71,56.78,12300.0,36.763,36.8084,36.763,36.8084,12300.0
2006-04-21 13:50:00,56.77,56.79,56.68,56.71,18300.0,36.8019,36.8149,36.7436,36.763,18300.0
2006-04-21 13:55:00,56.69,56.69,56.66,56.69,11300.0,36.75,36.75,36.7306,36.75,11300.0
2006-04-21 14:00:00,56.69,56.73,56.62,56.63,18400.0,36.75,36.776,36.7047,36.7112,18400.0
2006-04-21 14:05:00,56.63,56.64,56.58,56.58,21800.0,36.7112,36.7176,36.6787,36.6787,21800.0
2006-04-21 14:10:00,56.59,56.59,56.44,56.47,21200.0,36.6852,36.6852,36.588,36.6074,21200.0
2006-04-21 14:15:00,56.47,56.49,56.43,56.49,19100.0,36.6074,36.6204,36.5815,36.6204,19100.0
2006-04-21 14:20:00,56.52,56.53,56.4,56.4,22700.0,36.6398,36.6463,36.5621,36.5621,22700.0
2006-04-21 14:25:00,56.4,56.41,56.33,56.36,16900.0,36.5621,36.5685,36.5167,36.5361,16900.0
2006-04-21 14:30:00,56.37,56.37,56.15,56.19,14100.0,36.5426,36.5426,36.4,36.4259,14100.0
2006-04-21 14:35:00,56.19,56.39,56.18,56.39,28000.0,36.4259,36.5556,36.4194,36.5556,28000.0
2006-04-21 14:40:00,56.39,56.41,56.32,56.32,17900.0,36.5556,36.5685,36.5102,36.5102,17900.0
2006-04-21 14:45:00,56.31,56.32,56.24,56.31,39000.0,36.5037,36.5102,36.4583,36.5037,39000.0
2006-04-21 14:50:00,56.31,56.33,56.18,56.21,35100.0,36.5037,36.5167,36.4194,36.4389,35100.0
2006-04-21 14:55:00,56.21,56.29,56.19,56.19,22600.0,36.4389,36.4907,36.4259,36.4259,22600.0
2006-04-21 15:00:00,56.19,56.2,56.09,56.13,17100.0,36.4259,36.4324,36.3611,36.387,17100.0
2006-04-21 15:05:00,56.13,56.22,56.12,56.22,17300.0,36.387,36.4454,36.3805,36.4454,17300.0
2006-04-21 15:10:00,56.23,56.23,56.18,56.2,14300.0,36.4518,36.4518,36.4194,36.4324,14300.0
2006-04-21 15:15:00,56.2,56.2,56.17,56.19,16800.0,36.4324,36.4324,36.413,36.4259,16800.0
2006-04-21 15:20:00,56.19,56.19,56.15,56.15,12400.0,36.4259,36.4259,36.4,36.4,12400.0
2006-04-21 15:25:00,56.15,56.15,56.06,56.06,17400.0,36.4,36.4,36.3416,36.3416,17400.0
2006-04-21 15:30:00,56.06,56.15,56.05,56.09,24000.0,36.3416,36.4,36.3352,36.3611,24000.0
2006-04-21 15:35:00,56.09,56.09,56.05,56.07,17000.0,36.3611,36.3611,36.3352,36.3481,17000.0
2006-04-21 15:40:00,56.08,56.16,56.07,56.1,32800.0,36.3546,36.4065,36.3481,36.3676,32800.0
2006-04-21 15:45:00,56.1,56.15,56.03,56.13,34500.0,36.3676,36.4,36.3222,36.387,34500.0
2006-04-21 15:50:00,56.13,56.19,56.08,56.12,35500.0,36.387,36.4259,36.3546,36.3805,35500.0
2006-04-21 15:55:00,56.13,56.18,56.1,56.16,45700.0,36.387,36.4194,36.3676,36.4065,45700.0
2006-04-24 09:30:00,56.02,56.08,56.0,56.08,27100.0,36.3157,36.3546,36.3027,36.3546,27100.0
2006-04-24 09:35:00,56.07,56.31,56.07,56.23,23700.0,36.3481,36.5037,36.3481,36.4518,23700.0
2006-04-24 09:40:00,56.24,56.5,56.22,56.23,28600.0,36.4583,36.6269,36.4454,36.4518,28600.0
2006-04-24 09:45:00,56.31,56.45,56.24,56.36,22400.0,36.5037,36.5945,36.4583,36.5361,22400.0
2006-04-24 09:50:00,56.36,56.41,56.2,56.2,17000.0,36.5361,36.5685,36.4324,36.4324,17000.0
2006-04-24 09:55:00,56.22,56.28,56.04,56.11,12200.0,36.4454,36.4843,36.3287,36.3741,12200.0
2006-04-24 10:00:00,56.11,56.11,55.81,55.97,25200.0,36.3741,36.3741,36.1796,36.2833,25200.0
2006-04-24 10:05:00,55.95,56.13,55.88,56.0,30400.0,36.2703,36.387,36.225,36.3027,30400.0
2006-04-24 10:10:00,55.97,56.06,55.9,55.9,29000.0,36.2833,36.3416,36.2379,36.2379,29000.0
2006-04-24 10:15:00,55.89,55.9,55.8,55.9,23600.0,36.2314,36.2379,36.1731,36.2379,23600.0
2006-04-24 10:20:00,55.88,56.0,55.86,55.93,19100.0,36.225,36.3027,36.212,36.2574,19100.0
2006-04-24 10:25:00,55.9,56.0,55.87,55.92,11800.0,36.2379,36.3027,36.2185,36.2509,11800.0
2006-04-24 10:30:00,55.91,55.97,55.91,55.94,26800.0,36.2444,36.2833,36.2444,36.2638,26800.0
2006-04-24 10:35:00,55.93,56.12,55.93,56.12,20900.0,36.2574,36.3805,36.2574,36.3805,20900.0
2006-04-24 10:40:00,56.12,56.23,56.06,56.21,36800.0,36.3805,36.4518,36.3416,36.4389,36800.0
2006-04-24 10:45:00,56.21,56.26,56.16,56.25,33500.0,36.4389,36.4713,36.4065,36.4648,33500.0
2006-04-24 10:50:00,56.27,56.45,56.26,56.41,27500.0,36.4778,36.5945,36.4713,36.5685,27500.0
2006-04-24 10:55:00,56.41,56.48,56.4,56.48,31500.0,36.5685,36.6139,36.5621,36.6139,31500.0
2006-04-24 11:00:00,56.48,56.53,56.34,56.42,38100.0,36.6139,36.6463,36.5232,36.575,38100.0
2006-04-24 11:05:00,56.35,56.37,56.28,56.31,24500.0,36.5296,36.5426,36.4843,36.5037,24500.0
2006-04-24 11:10:00,56.3,56.45,56.27,56.44,18400.0,36.4972,36.5945,36.4778,36.588,18400.0
2006-04-24 11:15:00,56.43,56.43,56.28,56.28,19800.0,36.5815,36.5815,36.4843,36.4843,19800.0
2006-04-24 11:20:00,56.27,56.35,56.23,56.25,36400.0,36.4778,36.5296,36.4518,36.4648,36400.0
2006-04-24 11:25:00,56.25,56.36,56.23,56.32,18400.0,36.4648,36.5361,36.4518,36.5102,18400.0
2006-04-24 11:30:00,56.33,56.39,56.31,56.33,10100.0,36.5167,36.5556,36.5037,36.5167,10100.0
2006-04-24 11:35:00,56.33,56.43,56.33,56.43,17000.0,36.5167,36.5815,36.5167,36.5815,17000.0
2006-04-24 11:40:00,56.42,56.45,56.38,56.44,24100.0,36.575,36.5945,36.5491,36.588,24100.0
2006-04-24 11:45:00,56.46,56.5,56.42,56.48,31400.0,36.6009,36.6269,36.575,36.6139,31400.0
2006-04-24 11:50:00,56.48,56.54,56.48,56.49,14600.0,36.6139,36.6528,36.6139,36.6204,14600.0
2006-04-24 11:55:00,56.5,56.57,56.49,56.56,9000.0,36.6269,36.6723,36.6204,36.6658,9000.0
2006-04-24 12:00:00,56.56,56.6,56.45,56.47,22100.0,36.6658,36.6917,36.5945,36.6074,22100.0
2006-04-24 12:05:00,56.48,56.48,56.37,56.39,11500.0,36.6139,36.6139,36.5426,36.5556,11500.0
2006-04-24 12:10:00,56.39,56.53,56.39,56.51,8200.0,36.5556,36.6463,36.5556,36.6334,8200.0
2006-04-24 12:15:00,56.52,56.65,56.52,56.54,37300.0,36.6398,36.7241,36.6398,36.6528,37300.0
2006-04-24 12:20:00,56.54,56.56,56.47,56.49,16400.0,36.6528,36.6658,36.6074,36.6204,16400.0
2006-04-24 12:25:00,56.49,56.55,56.47,56.52,15000.0,36.6204,36.6593,36.6074,36.6398,15000.0
2006-04-24 12:30:00,56.52,56.54,56.33,56.38,18600.0,36.6398,36.6528,36.5167,36.5491,18600.0
2006-04-24 12:35:00,56.38,56.45,56.37,56.45,8300.0,36.5491,36.5945,36.5426,36.5945,8300.0
2006-04-24 12:40:00,56.44,56.49,56.39,56.45,12200.0,36.588,36.6204,36.5556,36.5945,12200.0
2006-04-24 12:45:00,56.45,56.48,56.44,56.47,9600.0,36.5945,36.6139,36.588,36.6074,9600.0
2006-04-24 12:50:00,56.48,56.56,56.46,56.53,21900.0,36.6139,36.6658,36.6009,36.6463,21900.0
2006-04-24 12:55:00,56.53,56.65,56.52,56.65,18900.0,36.6463,36.7241,36.6398,36.7241,18900.0
2006-04-24 13:00:00,56.65,56.71,56.56,56.56,25000.0,36.7241,36.763,36.6658,36.6658,25000.0
2006-04-24 13:05:00,56.57,56.76,56.56,56.76,41700.0,36.6723,36.7954,36.6658,36.7954,41700.0
2006-04-24 13:10:00,56.76,56.81,56.72,56.77,36700.0,36.7954,36.8278,36.7695,36.8019,36700.0
2006-04-24 13:15:00,56.8,56.83,56.75,56.75,9400.0,36.8214,36.8408,36.7889,36.7889,9400.0
2006-04-24 13:20:00,56.76,56.86,56.76,56.84,14300.0,36.7954,36.8603,36.7954,36.8473,14300.0
2006-04-24 13:25:00,56.84,56.85,56.8,56.84,16500.0,36.8473,36.8538,36.8214,36.8473,16500.0
2006-04-24 13:30:00,56.85,56.91,56.84,56.89,35600.0,36.8538,36.8927,36.8473,36.8797,35600.0
2006-04-24 13:35:00,56.88,56.95,56.87,56.94,29300.0,36.8732,36.9186,36.8667,36.9121,29300.0
2006-04-24 13:40:00,56.94,57.0,56.91,56.99,51300.0,36.9121,36.951,36.8927,36.9445,51300.0
2006-04-24 13:45:00,57.0,57.0,56.92,56.94,19900.0,36.951,36.951,36.8991,36.9121,19900.0
2006-04-24 13:50:00,56.95,56.97,56.86,56.94,22100.0,36.9186,36.9316,36.8603,36.9121,22100.0
2006-04-24 13:55:00,56.94,57.0,56.93,56.93,22800.0,36.9121,36.951,36.9056,36.9056,22800.0
2006-04-24 14:00:00,56.93,56.98,56.91,56.92,33000.0,36.9056,36.938,36.8927,36.8991,33000.0
2006-04-24 14:05:00,56.91,56.94,56.88,56.91,18300.0,36.8927,36.9121,36.8732,36.8927,18300.0
2006-04-24 14:10:00,56.9,56.92,56.82,56.82,23200.0,36.8862,36.8991,36.8343,36.8343,23200.0
2006-04-24 14:15:00,56.83,56.84,56.78,56.81,20100.0,36.8408,36.8473,36.8084,36.8278,20100.0
2006-04-24 14:20:00,56.82,56.86,56.76,56.76,22400.0,36.8343,36.8603,36.7954,36.7954,22400.0
2006-04-24 14:25:00,56.75,56.75,56.69,56.7,24600.0,36.7889,36.7889,36.75,36.7565,24600.0
2006-04-24 14:30:00,56.71,56.73,56.69,56.73,11800.0,36.763,36.776,36.75,36.776,11800.0
2006-04-24 14:35:00,56.73,56.79,56.72,56.75,24100.0,36.776,36.8149,36.7695,36.7889,24100.0
2006-04-24 14:40:00,56.75,56.82,56.73,56.76,13700.0,36.7889,36.8343,36.776,36.7954,13700.0
2006-04-24 14:45:00,56.76,56.78,56.69,56.7,18400.0,36.7954,36.8084,36.75,36.7565,18400.0
2006-04-24 14:50:00,56.7,56.71,56.64,56.65,25500.0,36.7565,36.763,36.7176,36.7241,25500.0
2006-04-24 14:55:00,56.64,56.66,56.59,56.65,34200.0,36.7176,36.7306,36.6852,36.7241,34200.0
2006-04-24 15:00:00,56.64,56.92,56.63,56.92,43100.0,36.7176,36.8991,36.7112,36.8991,43100.0
2006-04-24 15:05:00,56.97,57.05,56.91,56.95,51500.0,36.9316,36.9834,36.8927,36.9186,51500.0
2006-04-24 15:10:00,56.95,56.95,56.88,56.89,23600.0,36.9186,36.9186,36.8732,36.8797,23600.0
2006-04-24 15:15:00,56.88,56.92,56.83,56.85,37800.0,36.8732,36.8991,36.8408,36.8538,37800.0
2006-04-24 15:20:00,56.84,56.89,56.84,56.89,29700.0,36.8473,36.8797,36.8473,36.8797,29700.0
2006-04-24 15:25:00,56.88,57.06,56.88,57.03,48000.0,36.8732,36.9899,36.8732,36.9705,48000.0
2006-04-24 15:30:00,57.03,57.1,57.01,57.08,41400.0,36.9705,37.0158,36.9575,37.0029,41400.0
2006-04-24 15:35:00,57.08,57.08,56.88,56.88,30000.0,37.0029,37.0029,36.8732,36.8732,30000.0
2006-04-24 15:40:00,56.9,56.9,56.74,56.74,37800.0,36.8862,36.8862,36.7825,36.7825,37800.0
2006-04-24 15:45:00,56.75,56.89,56.65,56.85,55900.0,36.7889,36.8797,36.7241,36.8538,55900.0
2006-04-24 15:50:00,56.85,56.85,56.69,56.69,42600.0,36.8538,36.8538,36.75,36.75,42600.0
2006-04-24 15:55:00,56.7,56.73,56.59,56.72,79700.0,36.7565,36.776,36.6852,36.7695,79700.0
2006-04-25 09:30:00,56.0,56.0,55.21,55.24,104600.0,36.3027,36.3027,35.7906,35.8101,104600.0
2006-04-25 09:35:00,55.31,55.33,54.58,54.8,99200.0,35.8554,35.8684,35.3822,35.5248,99200.0
2006-04-25 09:40:00,54.76,55.1,54.65,54.79,64200.0,35.4989,35.7193,35.4276,35.5183,64200.0
2006-04-25 09:45:00,54.79,55.0,54.72,54.76,73900.0,35.5183,35.6545,35.473,35.4989,73900.0
2006-04-25 09:50:00,54.84,54.85,54.55,54.82,37700.0,35.5508,35.5572,35.3628,35.5378,37700.0
2006-04-25 09:55:00,54.82,54.96,54.82,54.94,45000.0,35.5378,35.6286,35.5378,35.6156,45000.0
2006-04-25 10:00:00,54.95,54.96,54.69,54.77,53900.0,35.6221,35.6286,35.4535,35.5054,53900.0
2006-04-25 10:05:00,54.74,54.75,54.62,54.75,117500.0,35.4859,35.4924,35.4081,35.4924,117500.0
2006-04-25 10:10:00,54.74,54.83,54.7,54.82,59400.0,35.4859,35.5443,35.46,35.5378,59400.0
2006-04-25 10:15:00,54.83,54.88,54.79,54.83,30300.0,35.5443,35.5767,35.5183,35.5443,30300.0
2006-04-25 10:20:00,54.84,54.9,54.56,54.61,58100.0,35.5508,35.5897,35.3692,35.4017,58100.0
2006-04-25 10:25:00,54.61,54.8,54.53,54.8,54000.0,35.4017,35.5248,35.3498,35.5248,54000.0
2006-04-25 10:30:00,54.8,54.82,54.72,54.75,25600.0,35.5248,35.5378,35.473,35.4924,25600.0
2006-04-25 10:35:00,54.76,54.77,54.61,54.61,70300.0,35.4989,35.5054,35.4017,35.4017,70300.0
2006-04-25 10:40:00,54.63,54.63,54.5,54.55,47600.0,35.4146,35.4146,35.3304,35.3628,47600.0
2006-04-25 10:45:00,54.5,54.65,54.38,54.39,76300.0,35.3304,35.4276,35.2526,35.259,76300.0
2006-04-25 10:50:00,54.35,54.67,54.34,54.61,157400.0,35.2331,35.4406,35.2266,35.4017,157400.0
2006-04-25 10:55:00,54.63,54.95,54.63,54.84,78900.0,35.4146,35.6221,35.4146,35.5508,78900.0
2006-04-25 11:00:00,54.86,54.93,54.79,54.86,63200.0,35.5637,35.6091,35.5183,35.5637,63200.0
2006-04-25 11:05:00,54.88,54.88,54.75,54.75,37400.0,35.5767,35.5767,35.4924,35.4924,37400.0
2006-04-25 11:10:00,54.75,54.77,54.55,54.56,71200.0,35.4924,35.5054,35.3628,35.3692,71200.0
2006-04-25 11:15:00,54.58,54.69,54.57,54.61,51100.0,35.3822,35.4535,35.3757,35.4017,51100.0
2006-04-25 11:20:00,54.6,54.68,54.58,54.58,70600.0,35.3952,35.447,35.3822,35.3822,70600.0
2006-04-25 11:25:00,54.6,54.6,54.48,54.48,39600.0,35.3952,35.3952,35.3174,35.3174,39600.0
2006-04-25 11:30:00,54.48,54.6,54.42,54.55,33800.0,35.3174,35.3952,35.2785,35.3628,33800.0
2006-04-25 11:35:00,54.54,54.54,54.32,54.32,27700.0,35.3563,35.3563,35.2137,35.2137,27700.0
2006-04-25 11:40:00,54.32,54.4,54.31,54.34,46200.0,35.2137,35.2655,35.2072,35.2266,46200.0
2006-04-25 11:45:00,54.34,54.36,54.16,54.17,48100.0,35.2266,35.2396,35.1099,35.1164,48100.0
2006-04-25 11:50:00,54.15,54.31,54.08,54.3,39200.0,35.1035,35.2072,35.0581,35.2007,39200.0
2006-04-25 11:55:00,54.31,54.33,54.24,54.33,73300.0,35.2072,35.2201,35.1618,35.2201,73300.0
2006-04-25 12:00:00,54.3,54.3,54.2,54.2,30000.0,35.2007,35.2007,35.1359,35.1359,30000.0
2006-04-25 12:05:00,54.2,54.21,54.11,54.13,52300.0,35.1359,35.1424,35.0775,35.0905,52300.0
2006-04-25 12:10:00,54.13,54.2,54.1,54.16,19900.0,35.0905,35.1359,35.071,35.1099,19900.0
2006-04-25 12:15:00,54.16,54.16,54.08,54.09,28500.0,35.1099,35.1099,35.0581,35.0646,28500.0
2006-04-25 12:20:00,54.09,54.1,54.03,54.08,28400.0,35.0646,35.071,35.0257,35.0581,28400.0
2006-04-25 12:25:00,54.07,54.09,54.07,54.09,30200.0,35.0516,35.0646,35.0516,35.0646,30200.0
2006-04-25 12:30:00,54.09,54.15,54.04,54.1,57200.0,35.0646,35.1035,35.0321,35.071,57200.0
2006-04-25 12:35:00,54.1,54.14,54.06,54.09,37700.0,35.071,35.097,35.0451,35.0646,37700.0
2006-04-25 12:40:00,54.1,54.1,54.06,54.07,38500.0,35.071,35.071,35.0451,35.0516,38500.0
2006-04-25 12:45:00,54.07,54.15,54.04,54.13,32800.0,35.0516,35.1035,35.0321,35.0905,32800.0
2006-04-25 12:50:00,54.1,54.13,54.03,54.09,35400.0,35.071,35.0905,35.0257,35.0646,35400.0
2006-04-25 12:55:00,54.09,54.15,54.04,54.14,18600.0,35.0646,35.1035,35.0321,35.097,18600.0
2006-04-25 13:00:00,54.14,54.2,54.1,54.17,23800.0,35.097,35.1359,35.071,35.1164,23800.0
2006-04-25 13:05:00,54.19,54.22,54.1,54.1,31000.0,35.1294,35.1488,35.071,35.071,31000.0
2006-04-25 13:10:00,54.1,54.1,53.8,54.04,54900.0,35.071,35.071,34.8766,35.0321,54900.0
2006-04-25 13:15:00,54.03,54.15,54.0,54.04,25700.0,35.0257,35.1035,35.0062,35.0321,25700.0
2006-04-25 13:20:00,54.03,54.09,53.98,54.04,18300.0,35.0257,35.0646,34.9933,35.0321,18300.0
2006-04-25 13:25:00,54.04,54.09,53.98,54.05,17700.0,35.0321,35.0646,34.9933,35.0386,17700.0
2006-04-25 13:30:00,54.06,54.09,54.0,54.06,15600.0,35.0451,35.0646,35.0062,35.0451,15600.0
2006-04-25 13:35:00,54.07,54.1,54.04,54.04,31900.0,35.0516,35.071,35.0321,35.0321,31900.0
2006-04-25 13:40:00,54.05,54.06,53.98,54.06,33200.0,35.0386,35.0451,34.9933,35.0451,33200.0
2006-04-25 13:45:00,54.07,54.1,54.03,54.08,28200.0,35.0516,35.071,35.0257,35.0581,28200.0
2006-04-25 13:50:00,54.08,54.1,54.0,54.05,40800.0,35.0581,35.071,35.0062,35.0386,40800.0
2006-04-25 13:55:00,54.06,54.1,54.06,54.1,31300.0,35.0451,35.071,35.0451,35.071,31300.0
2006-04-25 14:00:00,54.1,54.1,54.01,54.03,31500.0,35.071,35.071,35.0127,35.0257,31500.0
2006-04-25 14:05:00,54.04,54.12,54.01,54.04,27700.0,35.0321,35.084,35.0127,35.0321,27700.0
2006-04-25 14:10:00,54.05,54.1,54.05,54.1,38700.0,35.0386,35.071,35.0386,35.071,38700.0
2006-04-25 14:15:00,54.1,54.13,54.07,54.08,38200.0,35.071,35.0905,35.0516,35.0581,38200.0
2006-04-25 14:20:00,54.08,54.16,54.05,54.13,55700.0,35.0581,35.1099,35.0386,35.0905,55700.0
2006-04-25 14:25:00,54.16,54.28,54.16,54.21,29000.0,35.1099,35.1877,35.1099,35.1424,29000.0
2006-04-25 14:30:00,54.21,54.28,54.16,54.26,59900.0,35.1424,35.1877,35.1099,35.1748,59900.0
2006-04-25 14:35:00,54.26,54.29,54.17,54.27,61100.0,35.1748,35.1942,35.1164,35.1813,61100.0
2006-04-25 14:40:00,54.28,54.34,54.26,54.31,58300.0,35.1877,35.2266,35.1748,35.2072,58300.0
2006-04-25 14:45:00,54.32,54.33,54.28,54.33,166800.0,35.2137,35.2201,35.1877,35.2201,166800.0
2006-04-25 14:50:00,54.33,54.36,54.26,54.28,55100.0,35.2201,35.2396,35.1748,35.1877,55100.0
2006-04-25 14:55:00,54.27,54.29,54.2,54.21,47300.0,35.1813,35.1942,35.1359,35.1424,47300.0
2006-04-25 15:00:00,54.2,54.28,54.17,54.19,52600.0,35.1359,35.1877,35.1164,35.1294,52600.0
2006-04-25 15:05:00,54.22,54.27,54.18,54.26,60600.0,35.1488,35.1813,35.1229,35.1748,60600.0
2006-04-25 15:10:00,54.27,54.27,54.2,54.23,109700.0,35.1813,35.1813,35.1359,35.1553,109700.0
2006-04-25 15:15:00,54.23,54.27,54.12,54.15,62800.0,35.1553,35.1813,35.084,35.1035,62800.0
2006-04-25 15:20:00,54.17,54.27,54.09,54.16,76300.0,35.1164,35.1813,35.0646,35.1099,76300.0
2006-04-25 15:25:00,54.17,54.25,54.1,54.14,86900.0,35.1164,35.1683,35.071,35.097,86900.0
2006-04-25 15:30:00,54.15,54.22,54.13,54.19,104300.0,35.1035,35.1488,35.0905,35.1294,104300.0
2006-04-25 15:35:00,54.2,54.2,54.13,54.17,36800.0,35.1359,35.1359,35.0905,35.1164,36800.0
2006-04-25 15:40:00,54.17,54.17,54.07,54.1,45700.0,35.1164,35.1164,35.0516,35.071,45700.0
2006-04-25 15:45:00,54.1,54.1,54.02,54.03,64700.0,35.071,35.071,35.0192,35.0257,64700.0
2006-04-25 15:50:00,54.03,54.11,54.03,54.1,50400.0,35.0257,35.0775,35.0257,35.071,50400.0
2006-04-25 15:55:00,54.1,54.26,54.08,54.26,119300.0,35.071,35.1748,35.0581,35.1748,119300.0
2006-04-26 09:30:00,54.95,54.95,54.95,54.95,0.0,35.6221,35.6221,35.6221,35.6221,0.0
2006-04-26 09:35:00,55.45,55.5,55.01,55.2,330700.0,35.9462,35.9786,35.661,35.7841,330700.0
2006-04-26 09:40:00,55.2,55.4,55.19,55.37,135900.0,35.7841,35.9138,35.7777,35.8943,135900.0
2006-04-26 09:45:00,55.37,55.37,55.05,55.12,134200.0,35.8943,35.8943,35.6869,35.7323,134200.0
2006-04-26 09:50:00,55.12,55.21,54.95,55.06,88500.0,35.7323,35.7906,35.6221,35.6934,88500.0
2006-04-26 09:55:00,55.05,55.23,55.05,55.14,31900.0,35.6869,35.8036,35.6869,35.7452,31900.0
2006-04-26 10:00:00,55.13,55.24,55.11,55.15,62500.0,35.7388,35.8101,35.7258,35.7517,62500.0
2006-04-26 10:05:00,55.16,55.25,55.09,55.24,53900.0,35.7582,35.8165,35.7128,35.8101,53900.0
2006-04-26 10:10:00,55.23,55.4,55.22,55.32,54100.0,35.8036,35.9138,35.7971,35.8619,54100.0
2006-04-26 10:15:00,55.32,55.42,55.3,55.3,41600.0,35.8619,35.9268,35.849,35.849,41600.0
2006-04-26 10:20:00,55.35,55.35,55.18,55.26,41600.0,35.8814,35.8814,35.7712,35.823,41600.0
2006-04-26 10:25:00,55.24,55.31,55.12,55.24,26700.0,35.8101,35.8554,35.7323,35.8101,26700.0
2006-04-26 10:30:00,55.22,55.27,55.13,55.2,28100.0,35.7971,35.8295,35.7388,35.7841,28100.0
2006-04-26 10:35:00,55.23,55.24,55.16,55.24,19800.0,35.8036,35.8101,35.7582,35.8101,19800.0
2006-04-26 10:40:00,55.23,55.31,55.15,55.27,60700.0,35.8036,35.8554,35.7517,35.8295,60700.0
2006-04-26 10:45:00,55.31,55.36,55.16,55.24,34500.0,35.8554,35.8879,35.7582,35.8101,34500.0
2006-04-26 10:50:00,55.2,55.32,55.2,55.3,16100.0,35.7841,35.8619,35.7841,35.849,16100.0
2006-04-26 10:55:00,55.28,55.3,55.16,55.29,21200.0,35.836,35.849,35.7582,35.8425,21200.0
2006-04-26 11:00:00,55.34,55.45,55.34,55.4,53000.0,35.8749,35.9462,35.8749,35.9138,53000.0
2006-04-26 11:05:00,55.41,55.52,55.41,55.5,26900.0,35.9203,35.9916,35.9203,35.9786,26900.0
2006-04-26 11:10:00,55.46,55.58,55.35,55.5,40700.0,35.9527,36.0305,35.8814,35.9786,40700.0
2006-04-26 11:15:00,55.49,55.53,55.39,55.4,34300.0,35.9721,35.9981,35.9073,35.9138,34300.0
2006-04-26 11:20:00,55.45,55.5,55.32,55.35,13300.0,35.9462,35.9786,35.8619,35.8814,13300.0
2006-04-26 11:25:00,55.33,55.54,55.32,55.54,23300.0,35.8684,36.0045,35.8619,36.0045,23300.0
2006-04-26 11:30:00,55.52,55.53,55.37,55.53,15300.0,35.9916,35.9981,35.8943,35.9981,15300.0
2006-04-26 11:35:00,55.52,55.56,55.47,55.55,12100.0,35.9916,36.0175,35.9592,36.011,12100.0
2006-04-26 11:40:00,55.58,55.75,55.53,55.75,34500.0,36.0305,36.1407,35.9981,36.1407,34500.0
2006-04-26 11:45:00,55.75,55.86,55.64,55.74,35900.0,36.1407,36.212,36.0694,36.1342,35900.0
2006-04-26 11:50:00,55.69,55.92,55.69,55.91,42200.0,36.1018,36.2509,36.1018,36.2444,42200.0
2006-04-26 11:55:00,55.91,56.13,55.88,55.96,47700.0,36.2444,36.387,36.225,36.2768,47700.0
2006-04-26 12:00:00,55.93,56.1,55.83,56.07,19100.0,36.2574,36.3676,36.1925,36.3481,19100.0
2006-04-26 12:05:00,56.06,56.07,55.76,55.77,34200.0,36.3416,36.3481,36.1472,36.1536,34200.0
2006-04-26 12:10:00,55.76,55.9,55.65,55.86,22400.0,36.1472,36.2379,36.0759,36.212,22400.0
2006-04-26 12:15:00,55.85,55.91,55.73,55.88,9400.0,36.2055,36.2444,36.1277,36.225,9400.0
2006-04-26 12:20:00,55.85,55.88,55.75,55.84,12300.0,36.2055,36.225,36.1407,36.199,12300.0
2006-04-26 12:25:00,55.86,56.09,55.85,56.06,19700.0,36.212,36.3611,36.2055,36.3416,19700.0
2006-04-26 12:30:00,56.06,56.15,56.0,56.03,39700.0,36.3416,36.4,36.3027,36.3222,39700.0
2006-04-26 12:35:00,56.03,56.04,55.94,55.99,12100.0,36.3222,36.3287,36.2638,36.2963,12100.0
2006-04-26 12:40:00,55.99,55.99,55.93,55.93,22800.0,36.2963,36.2963,36.2574,36.2574,22800.0
2006-04-26 12:45:00,55.93,56.05,55.89,56.05,40500.0,36.2574,36.3352,36.2314,36.3352,40500.0
2006-04-26 12:50:00,56.04,56.06,55.92,56.06,17600.0,36.3287,36.3416,36.2509,36.3416,17600.0
2006-04-26 12:55:00,56.06,56.11,56.05,56.05,7200.0,36.3416,36.3741,36.3352,36.3352,7200.0
2006-04-26 13:00:00,56.09,56.15,56.08,56.08,12500.0,36.3611,36.4,36.3546,36.3546,12500.0
2006-04-26 13:05:00,56.1,56.1,56.05,56.05,10500.0,36.3676,36.3676,36.3352,36.3352,10500.0
2006-04-26 13:10:00,56.04,56.1,55.96,56.09,16400.0,36.3287,36.3676,36.2768,36.3611,16400.0
2006-04-26 13:15:00,56.1,56.15,56.04,56.05,20600.0,36.3676,36.4,36.3287,36.3352,20600.0
2006-04-26 13:20:00,56.04,56.13,55.96,56.12,12100.0,36.3287,36.387,36.2768,36.3805,12100.0
2006-04-26 13:25:00,56.1,56.12,56.04,56.06,8400.0,36.3676,36.3805,36.3287,36.3416,8400.0
2006-04-26 13:30:00,56.02,56.1,56.02,56.09,7200.0,36.3157,36.3676,36.3157,36.3611,7200.0
2006-04-26 13:35:00,56.06,56.18,56.06,56.09,46500.0,36.3416,36.4194,36.3416,36.3611,46500.0
2006-04-26 13:40:00,56.07,56.07,55.88,55.91,19800.0,36.3481,36.3481,36.225,36.2444,19800.0
2006-04-26 13:45:00,55.92,55.94,55.86,55.94,13500.0,36.2509,36.2638,36.212,36.2638,13500.0
2006-04-26 13:50:00,55.94,55.94,55.86,55.86,9400.0,36.2638,36.2638,36.212,36.212,9400.0
2006-04-26 13:55:00,55.87,55.91,55.85,55.91,14900.0,36.2185,36.2444,36.2055,36.2444,14900.0
2006-04-26 14:00:00,55.91,55.94,55.68,55.69,26200.0,36.2444,36.2638,36.0953,36.1018,26200.0
2006-04-26 14:05:00,55.68,55.74,55.6,55.65,25300.0,36.0953,36.1342,36.0434,36.0759,25300.0
2006-04-26 14:10:00,55.65,55.79,55.64,55.73,21800.0,36.0759,36.1666,36.0694,36.1277,21800.0
2006-04-26 14:15:00,55.74,55.76,55.68,55.73,23300.0,36.1342,36.1472,36.0953,36.1277,23300.0
2006-04-26 14:20:00,55.73,55.8,55.59,55.66,21900.0,36.1277,36.1731,36.037,36.0823,21900.0
2006-04-26 14:25:00,55.67,55.7,55.5,55.63,14900.0,36.0888,36.1083,35.9786,36.0629,14900.0
2006-04-26 14:30:00,55.62,55.65,55.55,55.59,21400.0,36.0564,36.0759,36.011,36.037,21400.0
2006-04-26 14:35:00,55.59,55.62,55.56,55.6,17300.0,36.037,36.0564,36.0175,36.0434,17300.0
2006-04-26 14:40:00,55.61,55.68,55.51,55.68,22200.0,36.0499,36.0953,35.9851,36.0953,22200.0
2006-04-26 14:45:00,55.71,55.73,55.66,55.7,22900.0,36.1147,36.1277,36.0823,36.1083,22900.0
2006-04-26 14:50:00,55.7,55.77,55.62,55.71,29500.0,36.1083,36.1536,36.0564,36.1147,29500.0
2006-04-26 14:55:00,55.71,55.76,55.67,55.71,42100.0,36.1147,36.1472,36.0888,36.1147,42100.0
2006-04-26 15:00:00,55.73,55.8,55.69,55.73,39000.0,36.1277,36.1731,36.1018,36.1277,39000.0
2006-04-26 15:05:00,55.73,55.75,55.72,55.74,24500.0,36.1277,36.1407,36.1212,36.1342,24500.0
2006-04-26 15:10:00,55.75,55.75,55.59,55.6,32500.0,36.1407,36.1407,36.037,36.0434,32500.0
2006-04-26 15:15:00,55.61,55.61,55.5,55.5,22500.0,36.0499,36.0499,35.9786,35.9786,22500.0
2006-04-26 15:20:00,55.5,55.55,55.49,55.51,23600.0,35.9786,36.011,35.9721,35.9851,23600.0
2006-04-26 15:25:00,55.51,55.65,55.46,55.52,48200.0,35.9851,36.0759,35.9527,35.9916,48200.0
2006-04-26 15:30:00,55.52,55.59,55.52,55.53,35100.0,35.9916,36.037,35.9916,35.9981,35100.0
2006-04-26 15:35:00,55.5,55.56,55.36,55.38,27700.0,35.9786,36.0175,35.8879,35.9008,27700.0
2006-04-26 15:40:00,55.36,55.68,55.36,55.6,36400.0,35.8879,36.0953,35.8879,36.0434,36400.0
2006-04-26 15:45:00,55.62,55.62,55.46,55.5,41400.0,36.0564,36.0564,35.9527,35.9786,41400.0
2006-04-26 15:50:00,55.5,55.52,55.35,55.39,53200.0,35.9786,35.9916,35.8814,35.9073,53200.0
2006-04-26 15:55:00,55.38,55.49,55.34,55.39,45100.0,35.9008,35.9721,35.8749,35.9073,45100.0
2006-04-27 09:30:00,53.43,54.67,53.43,54.24,71400.0,34.6367,35.4406,34.6367,35.1618,71400.0
2006-04-27 09:35:00,54.25,54.31,53.94,54.14,67300.0,35.1683,35.2072,34.9673,35.097,67300.0
2006-04-27 09:40:00,54.14,54.31,54.06,54.3,47900.0,35.097,35.2072,35.0451,35.2007,47900.0
2006-04-27 09:45:00,54.28,54.35,54.21,54.28,71600.0,35.1877,35.2331,35.1424,35.1877,71600.0
2006-04-27 09:50:00,54.29,54.36,54.2,54.29,39100.0,35.1942,35.2396,35.1359,35.1942,39100.0
2006-04-27 09:55:00,54.29,54.58,54.29,54.55,43100.0,35.1942,35.3822,35.1942,35.3628,43100.0
2006-04-27 10:00:00,54.58,54.84,54.58,54.74,62900.0,35.3822,35.5508,35.3822,35.4859,62900.0
2006-04-27 10:05:00,54.76,55.0,54.54,55.0,41200.0,35.4989,35.6545,35.3563,35.6545,41200.0
2006-04-27 10:10:00,54.96,55.22,54.96,55.11,43300.0,35.6286,35.7971,35.6286,35.7258,43300.0
2006-04-27 10:15:00,55.11,55.19,54.95,54.95,36300.0,35.7258,35.7777,35.6221,35.6221,36300.0
2006-04-27 10:20:00,54.96,55.13,54.9,54.91,24300.0,35.6286,35.7388,35.5897,35.5961,24300.0
2006-04-27 10:25:00,54.92,55.0,54.7,54.71,32700.0,35.6026,35.6545,35.46,35.4665,32700.0
2006-04-27 10:30:00,54.7,54.82,54.51,54.55,26100.0,35.46,35.5378,35.3368,35.3628,26100.0
2006-04-27 10:35:00,54.53,54.65,54.45,54.49,48400.0,35.3498,35.4276,35.2979,35.3239,48400.0
2006-04-27 10:40:00,54.49,54.49,54.39,54.4,65500.0,35.3239,35.3239,35.259,35.2655,65500.0
2006-04-27 10:45:00,54.4,54.49,54.4,54.46,43100.0,35.2655,35.3239,35.2655,35.3044,43100.0
2006-04-27 10:50:00,54.43,54.54,54.37,54.46,100500.0,35.285,35.3563,35.2461,35.3044,100500.0
2006-04-27 10:55:00,54.42,54.49,54.27,54.28,86400.0,35.2785,35.3239,35.1813,35.1877,86400.0
2006-04-27 11:00:00,54.27,54.27,54.19,54.21,73900.0,35.1813,35.1813,35.1294,35.1424,73900.0
2006-04-27 11:05:00,54.24,54.38,54.2,54.38,44200.0,35.1618,35.2526,35.1359,35.2526,44200.0
2006-04-27 11:10:00,54.37,54.6,54.36,54.6,24700.0,35.2461,35.3952,35.2396,35.3952,24700.0
2006-04-27 11:15:00,54.6,54.6,54.5,54.52,11200.0,35.3952,35.3952,35.3304,35.3433,11200.0
2006-04-27 11:20:00,54.55,54.71,54.52,54.68,19000.0,35.3628,35.4665,35.3433,35.447,19000.0
2006-04-27 11:25:00,54.69,54.72,54.63,54.63,13600.0,35.4535,35.473,35.4146,35.4146,13600.0
2006-04-27 11:30:00,54.67,54.68,54.55,54.56,22400.0,35.4406,35.447,35.3628,35.3692,22400.0
2006-04-27 11:35:00,54.61,54.61,54.53,54.55,24700.0,35.4017,35.4017,35.3498,35.3628,24700.0
2006-04-27 11:40:00,54.53,54.6,54.45,54.51,36000.0,35.3498,35.3952,35.2979,35.3368,36000.0
2006-04-27 11:45:00,54.51,54.59,54.43,54.58,32100.0,35.3368,35.3887,35.285,35.3822,32100.0
2006-04-27 11:50:00,54.6,54.8,54.6,54.8,19200.0,35.3952,35.5248,35.3952,35.5248,19200.0
2006-04-27 11:55:00,54.76,54.84,54.74,54.84,30700.0,35.4989,35.5508,35.4859,35.5508,30700.0
2006-04-27 12:00:00,54.84,55.0,54.84,54.96,38600.0,35.5508,35.6545,35.5508,35.6286,38600.0
2006-04-27 12:05:00,54.95,54.96,54.85,54.85,13200.0,35.6221,35.6286,35.5572,35.5572,13200.0
2006-04-27 12:10:00,54.85,54.95,54.81,54.9,27400.0,35.5572,35.6221,35.5313,35.5897,27400.0
2006-04-27 12:15:00,54.94,55.17,54.92,55.16,35100.0,35.6156,35.7647,35.6026,35.7582,35100.0
2006-04-27 12:20:00,55.15,55.15,54.97,55.05,20900.0,35.7517,35.7517,35.635,35.6869,20900.0
2006-04-27 12:25:00,55.05,55.16,55.04,55.13,15400.0,35.6869,35.7582,35.6804,35.7388,15400.0
2006-04-27 12:30:00,55.11,55.13,55.03,55.06,14700.0,35.7258,35.7388,35.6739,35.6934,14700.0
2006-04-27 12:35:00,55.06,55.06,54.94,54.94,16600.0,35.6934,35.6934,35.6156,35.6156,16600.0
2006-04-27 12:40:00,54.94,54.96,54.88,54.93,17000.0,35.6156,35.6286,35.5767,35.6091,17000.0
2006-04-27 12:45:00,54.92,55.01,54.91,55.01,7200.0,35.6026,35.661,35.5961,35.661,7200.0
2006-04-27 12:50:00,54.99,55.03,54.96,54.99,15900.0,35.648,35.6739,35.6286,35.648,15900.0
2006-04-27 12:55:00,54.99,55.02,54.97,55.02,19700.0,35.648,35.6674,35.635,35.6674,19700.0
2006-04-27 13:00:00,55.02,55.11,55.02,55.05,25900.0,35.6674,35.7258,35.6674,35.6869,25900.0
2006-04-27 13:05:00,55.05,55.06,54.83,54.87,22800.0,35.6869,35.6934,35.5443,35.5702,22800.0
2006-04-27 13:10:00,54.86,54.93,54.81,54.87,15000.0,35.5637,35.6091,35.5313,35.5702,15000.0
2006-04-27 13:15:00,54.87,54.89,54.79,54.79,9700.0,35.5702,35.5832,35.5183,35.5183,9700.0
2006-04-27 13:20:00,54.8,54.8,54.66,54.66,8800.0,35.5248,35.5248,35.4341,35.4341,8800.0
2006-04-27 13:25:00,54.64,54.72,54.61,54.69,14400.0,35.4211,35.473,35.4017,35.4535,14400.0
2006-04-27 13:30:00,54.69,54.74,54.66,54.68,15300.0,35.4535,35.4859,35.4341,35.447,15300.0
2006-04-27 13:35:00,54.69,54.69,54.44,54.45,33000.0,35.4535,35.4535,35.2915,35.2979,33000.0
2006-04-27 13:40:00,54.46,54.57,54.46,54.48,28400.0,35.3044,35.3757,35.3044,35.3174,28400.0
2006-04-27 13:45:00,54.48,54.49,54.43,54.43,21200.0,35.3174,35.3239,35.285,35.285,21200.0
2006-04-27 13:50:00,54.43,54.44,54.37,54.38,17000.0,35.285,35.2915,35.2461,35.2526,17000.0
2006-04-27 13:55:00,54.38,54.39,54.34,54.37,29200.0,35.2526,35.259,35.2266,35.2461,29200.0
2006-04-27 14:00:00,54.35,54.37,54.24,54.24,29200.0,35.2331,35.2461,35.1618,35.1618,29200.0
2006-04-27 14:05:00,54.24,54.31,54.23,54.28,28300.0,35.1618,35.2072,35.1553,35.1877,28300.0
2006-04-27 14:10:00,54.29,54.31,54.26,54.29,19400.0,35.1942,35.2072,35.1748,35.1942,19400.0
2006-04-27 14:15:00,54.29,54.35,54.25,54.26,27200.0,35.1942,35.2331,35.1683,35.1748,27200.0
2006-04-27 14:20:00,54.26,54.35,54.24,54.34,20600.0,35.1748,35.2331,35.1618,35.2266,20600.0
2006-04-27 14:25:00,54.32,54.64,54.32,54.61,20100.0,35.2137,35.4211,35.2137,35.4017,20100.0
2006-04-27 14:30:00,54.62,54.63,54.5,54.5,15900.0,35.4081,35.4146,35.3304,35.3304,15900.0
2006-04-27 14:35:00,54.49,54.73,54.49,54.72,15000.0,35.3239,35.4795,35.3239,35.473,15000.0
2006-04-27 14:40:00,54.72,54.74,54.65,54.67,17500.0,35.473,35.4859,35.4276,35.4406,17500.0
2006-04-27 14:45:00,54.67,54.74,54.59,54.66,16200.0,35.4406,35.4859,35.3887,35.4341,16200.0
2006-04-27 14:50:00,54.66,54.75,54.66,54.69,12200.0,35.4341,35.4924,35.4341,35.4535,12200.0
2006-04-27 14:55:00,54.67,54.73,54.66,54.67,11400.0,35.4406,35.4795,35.4341,35.4406,11400.0
2006-04-27 15:00:00,54.68,54.75,54.62,54.64,14400.0,35.447,35.4924,35.4081,35.4211,14400.0
2006-04-27 15:05:00,54.62,54.7,54.59,54.68,15200.0,35.4081,35.46,35.3887,35.447,15200.0
2006-04-27 15:10:00,54.69,54.69,54.58,54.61,14200.0,35.4535,35.4535,35.3822,35.4017,14200.0
2006-04-27 15:15:00,54.62,54.74,54.62,54.64,18600.0,35.4081,35.4859,35.4081,35.4211,18600.0
2006-04-27 15:20:00,54.65,54.66,54.61,54.62,17600.0,35.4276,35.4341,35.4017,35.4081,17600.0
2006-04-27 15:25:00,54.62,54.63,54.41,54.41,16900.0,35.4081,35.4146,35.272,35.272,16900.0
2006-04-27 15:30:00,54.4,54.41,54.25,54.27,20700.0,35.2655,35.272,35.1683,35.1813,20700.0
2006-04-27 15:35:00,54.25,54.43,54.25,54.41,28200.0,35.1683,35.285,35.1683,35.272,28200.0
2006-04-27 15:40:00,54.42,54.47,54.41,54.45,28000.0,35.2785,35.3109,35.272,35.2979,28000.0
2006-04-27 15:45:00,54.44,54.49,54.42,54.48,35800.0,35.2915,35.3239,35.2785,35.3174,35800.0
2006-04-27 15:50:00,54.49,54.51,54.41,54.42,45600.0,35.3239,35.3368,35.272,35.2785,45600.0
2006-04-27 15:55:00,54.43,54.49,54.41,54.42,33500.0,35.285,35.3239,35.272,35.2785,33500.0
2006-04-28 09:30:00,54.67,54.67,54.45,54.46,31500.0,35.4406,35.4406,35.2979,35.3044,31500.0
2006-04-28 09:35:00,54.48,54.65,54.45,54.45,18300.0,35.3174,35.4276,35.2979,35.2979,18300.0
2006-04-28 09:40:00,54.42,54.57,54.33,54.56,13800.0,35.2785,35.3757,35.2201,35.3692,13800.0
2006-04-28 09:45:00,54.57,54.65,54.47,54.49,43400.0,35.3757,35.4276,35.3109,35.3239,43400.0
2006-04-28 09:50:00,54.5,54.74,54.5,54.71,25400.0,35.3304,35.4859,35.3304,35.4665,25400.0
2006-04-28 09:55:00,54.69,54.69,54.61,54.65,18100.0,35.4535,35.4535,35.4017,35.4276,18100.0
2006-04-28 10:00:00,54.63,54.93,54.61,54.93,19400.0,35.4146,35.6091,35.4017,35.6091,19400.0
2006-04-28 10:05:00,54.91,55.2,54.87,55.19,30800.0,35.5961,35.7841,35.5702,35.7777,30800.0
2006-04-28 10:10:00,55.14,55.33,55.0,55.33,26200.0,35.7452,35.8684,35.6545,35.8684,26200.0
2006-04-28 10:15:00,55.33,55.43,55.08,55.11,21700.0,35.8684,35.9332,35.7063,35.7258,21700.0
2006-04-28 10:20:00,55.13,55.27,55.12,55.18,14900.0,35.7388,35.8295,35.7323,35.7712,14900.0
2006-04-28 10:25:00,55.17,55.18,54.82,54.85,20700.0,35.7647,35.7712,35.5378,35.5572,20700.0
2006-04-28 10:30:00,54.85,55.01,54.85,54.9,30300.0,35.5572,35.661,35.5572,35.5897,30300.0
2006-04-28 10:35:00,54.92,55.09,54.85,55.09,13600.0,35.6026,35.7128,35.5572,35.7128,13600.0
2006-04-28 10:40:00,55.11,55.17,54.8,54.8,23900.0,35.7258,35.7647,35.5248,35.5248,23900.0
2006-04-28 10:45:00,54.8,54.95,54.78,54.92,14100.0,35.5248,35.6221,35.5119,35.6026,14100.0
2006-04-28 10:50:00,54.93,55.0,54.92,54.94,11600.0,35.6091,35.6545,35.6026,35.6156,11600.0
2006-04-28 10:55:00,54.94,54.94,54.76,54.8,15500.0,35.6156,35.6156,35.4989,35.5248,15500.0
2006-04-28 11:00:00,54.79,54.9,54.77,54.9,20600.0,35.5183,35.5897,35.5054,35.5897,20600.0
2006-04-28 11:05:00,54.89,54.92,54.84,54.86,25600.0,35.5832,35.6026,35.5508,35.5637,25600.0
2006-04-28 11:10:00,54.85,54.95,54.85,54.93,16900.0,35.5572,35.6221,35.5572,35.6091,16900.0
2006-04-28 11:15:00,54.93,54.94,54.88,54.91,13100.0,35.6091,35.6156,35.5767,35.5961,13100.0
2006-04-28 11:20:00,54.92,54.92,54.82,54.82,8900.0,35.6026,35.6026,35.5378,35.5378,8900.0
2006-04-28 11:25:00,54.82,54.85,54.75,54.75,11900.0,35.5378,35.5572,35.4924,35.4924,11900.0
2006-04-28 11:30:00,54.75,54.76,54.68,54.7,34500.0,35.4924,35.4989,35.447,35.46,34500.0
2006-04-28 11:35:00,54.7,54.77,54.69,54.74,27400.0,35.46,35.5054,35.4535,35.4859,27400.0
2006-04-28 11:40:00,54.74,54.81,54.71,54.78,24400.0,35.4859,35.5313,35.4665,35.5119,24400.0
2006-04-28 11:45:00,54.79,54.81,54.76,54.78,21300.0,35.5183,35.5313,35.4989,35.5119,21300.0
2006-04-28 11:50:00,54.76,54.85,54.73,54.83,6500.0,35.4989,35.5572,35.4795,35.5443,6500.0
2006-04-28 11:55:00,54.84,54.96,54.83,54.94,14300.0,35.5508,35.6286,35.5443,35.6156,14300.0
2006-04-28 12:00:00,54.95,54.95,54.79,54.79,14100.0,35.6221,35.6221,35.5183,35.5183,14100.0
2006-04-28 12:05:00,54.79,54.88,54.75,54.85,14800.0,35.5183,35.5767,35.4924,35.5572,14800.0
2006-04-28 12:10:00,54.84,54.85,54.77,54.85,10100.0,35.5508,35.5572,35.5054,35.5572,10100.0
2006-04-28 12:15:00,54.84,54.9,54.8,54.82,10200.0,35.5508,35.5897,35.5248,35.5378,10200.0
2006-04-28 12:20:00,54.82,54.91,54.81,54.81,12500.0,35.5378,35.5961,35.5313,35.5313,12500.0
2006-04-28 12:25:00,54.81,54.82,54.7,54.74,13000.0,35.5313,35.5378,35.46,35.4859,13000.0
2006-04-28 12:30:00,54.74,54.79,54.72,54.74,9500.0,35.4859,35.5183,35.473,35.4859,9500.0
2006-04-28 12:35:00,54.74,54.74,54.61,54.66,23100.0,35.4859,35.4859,35.4017,35.4341,23100.0
2006-04-28 12:40:00,54.65,54.68,54.62,54.65,19900.0,35.4276,35.447,35.4081,35.4276,19900.0
2006-04-28 12:45:00,54.65,54.65,54.59,54.62,9100.0,35.4276,35.4276,35.3887,35.4081,9100.0
2006-04-28 12:50:00,54.61,54.61,54.58,54.59,13200.0,35.4017,35.4017,35.3822,35.3887,13200.0
2006-04-28 12:55:00,54.61,54.61,54.59,54.59,9500.0,35.4017,35.4017,35.3887,35.3887,9500.0
2006-04-28 13:00:00,54.6,54.63,54.59,54.62,14300.0,35.3952,35.4146,35.3887,35.4081,14300.0
2006-04-28 13:05:00,54.62,54.73,54.62,54.7,15600.0,35.4081,35.4795,35.4081,35.46,15600.0
2006-04-28 13:10:00,54.68,54.7,54.58,54.59,26500.0,35.447,35.46,35.3822,35.3887,26500.0
2006-04-28 13:15:00,54.58,54.59,54.53,54.54,25700.0,35.3822,35.3887,35.3498,35.3563,25700.0
2006-04-28 13:20:00,54.54,54.55,54.47,54.51,27100.0,35.3563,35.3628,35.3109,35.3368,27100.0
2006-04-28 13:25:00,54.52,54.57,54.52,54.53,18300.0,35.3433,35.3757,35.3433,35.3498,18300.0
2006-04-28 13:30:00,54.52,54.67,54.52,54.67,28300.0,35.3433,35.4406,35.3433,35.4406,28300.0
2006-04-28 13:35:00,54.67,54.73,54.66,54.73,16300.0,35.4406,35.4795,35.4341,35.4795,16300.0
2006-04-28 13:40:00,54.73,54.73,54.61,54.62,18900.0,35.4795,35.4795,35.4017,35.4081,18900.0
2006-04-28 13:45:00,54.63,54.64,54.56,54.56,11600.0,35.4146,35.4211,35.3692,35.3692,11600.0
2006-04-28 13:50:00,54.56,54.59,54.52,54.53,20100.0,35.3692,35.3887,35.3433,35.3498,20100.0
2006-04-28 13:55:00,54.53,54.54,54.49,54.51,21200.0,35.3498,35.3563,35.3239,35.3368,21200.0
2006-04-28 14:00:00,54.51,54.55,54.48,54.52,14400.0,35.3368,35.3628,35.3174,35.3433,14400.0
2006-04-28 14:05:00,54.52,54.54,54.44,54.53,32700.0,35.3433,35.3563,35.2915,35.3498,32700.0
2006-04-28 14:10:00,54.54,54.63,54.5,54.5,14100.0,35.3563,35.4146,35.3304,35.3304,14100.0
2006-04-28 14:15:00,54.49,54.5,54.45,54.46,35500.0,35.3239,35.3304,35.2979,35.3044,35500.0
2006-04-28 14:20:00,54.45,54.47,54.44,54.45,20900.0,35.2979,35.3109,35.2915,35.2979,20900.0
2006-04-28 14:25:00,54.45,54.45,54.41,54.42,25200.0,35.2979,35.2979,35.272,35.2785,25200.0
2006-04-28 14:30:00,54.42,54.44,54.4,54.41,36400.0,35.2785,35.2915,35.2655,35.272,36400.0
2006-04-28 14:35:00,54.42,54.49,54.4,54.42,15300.0,35.2785,35.3239,35.2655,35.2785,15300.0
2006-04-28 14:40:00,54.43,54.43,54.36,54.36,28500.0,35.285,35.285,35.2396,35.2396,28500.0
2006-04-28 14:45:00,54.36,54.37,54.3,54.3,23400.0,35.2396,35.2461,35.2007,35.2007,23400.0
2006-04-28 14:50:00,54.31,54.33,54.28,54.31,14300.0,35.2072,35.2201,35.1877,35.2072,14300.0
2006-04-28 14:55:00,54.3,54.31,54.23,54.29,19700.0,35.2007,35.2072,35.1553,35.1942,19700.0
2006-04-28 15:00:00,54.29,54.3,54.26,54.28,17000.0,35.1942,35.2007,35.1748,35.1877,17000.0
2006-04-28 15:05:00,54.27,54.29,54.23,54.27,26200.0,35.1813,35.1942,35.1553,35.1813,26200.0
2006-04-28 15:10:00,54.27,54.27,54.16,54.18,34000.0,35.1813,35.1813,35.1099,35.1229,34000.0
2006-04-28 15:15:00,54.19,54.19,54.08,54.16,32500.0,35.1294,35.1294,35.0581,35.1099,32500.0
2006-04-28 15:20:00,54.16,54.16,54.05,54.05,37600.0,35.1099,35.1099,35.0386,35.0386,37600.0
2006-04-28 15:25:00,54.06,54.06,54.02,54.05,25700.0,35.0451,35.0451,35.0192,35.0386,25700.0
2006-04-28 15:30:00,54.04,54.05,53.97,53.99,47900.0,35.0321,35.0386,34.9868,34.9997,47900.0
2006-04-28 15:35:00,54.0,54.06,53.98,54.05,76900.0,35.0062,35.0451,34.9933,35.0386,76900.0
2006-04-28 15:40:00,54.06,54.07,53.96,54.0,37300.0,35.0451,35.0516,34.9803,35.0062,37300.0
2006-04-28 15:45:00,53.99,54.09,53.98,54.02,35300.0,34.9997,35.0646,34.9933,35.0192,35300.0
2006-04-28 15:50:00,54.02,54.03,53.89,53.9,52100.0,35.0192,35.0257,34.9349,34.9414,52100.0
2006-04-28 15:55:00,53.9,54.0,53.89,53.99,91000.0,34.9414,35.0062,34.9349,34.9997,91000.0
2006-05-01 09:30:00,54.4,54.66,54.4,54.66,42900.0,35.2655,35.4341,35.2655,35.4341,42900.0
2006-05-01 09:35:00,54.55,54.81,54.41,54.79,40300.0,35.3628,35.5313,35.272,35.5183,40300.0
2006-05-01 09:40:00,54.79,54.9,54.66,54.9,26500.0,35.5183,35.5897,35.4341,35.5897,26500.0
2006-05-01 09:45:00,54.96,55.01,54.79,54.93,46300.0,35.6286,35.661,35.5183,35.6091,46300.0
2006-05-01 09:50:00,54.93,55.1,54.83,54.88,99800.0,35.6091,35.7193,35.5443,35.5767,99800.0
2006-05-01 09:55:00,54.95,55.12,54.87,55.1,57500.0,35.6221,35.7323,35.5702,35.7193,57500.0
2006-05-01 10:00:00,55.1,55.1,54.95,55.07,48800.0,35.7193,35.7193,35.6221,35.6999,48800.0
2006-05-01 10:05:00,55.06,55.23,54.98,55.23,19900.0,35.6934,35.8036,35.6415,35.8036,19900.0
2006-05-01 10:10:00,55.25,55.25,54.94,54.96,34700.0,35.8165,35.8165,35.6156,35.6286,34700.0
2006-05-01 10:15:00,54.97,55.07,54.78,54.79,35400.0,35.635,35.6999,35.5119,35.5183,35400.0
2006-05-01 10:20:00,54.78,54.8,54.62,54.69,21700.0,35.5119,35.5248,35.4081,35.4535,21700.0
2006-05-01 10:25:00,54.68,54.7,54.61,54.65,28800.0,35.447,35.46,35.4017,35.4276,28800.0
2006-05-01 10:30:00,54.66,54.7,54.64,54.64,43400.0,35.4341,35.46,35.4211,35.4211,43400.0
2006-05-01 10:35:00,54.65,54.65,54.28,54.28,55900.0,35.4276,35.4276,35.1877,35.1877,55900.0
2006-05-01 10:40:00,54.27,54.43,54.26,54.36,41600.0,35.1813,35.285,35.1748,35.2396,41600.0
2006-05-01 10:45:00,54.36,54.46,54.29,54.43,17500.0,35.2396,35.3044,35.1942,35.285,17500.0
2006-05-01 10:50:00,54.45,54.48,54.39,54.39,26200.0,35.2979,35.3174,35.259,35.259,26200.0
2006-05-01 10:55:00,54.39,54.42,54.37,54.4,13100.0,35.259,35.2785,35.2461,35.2655,13100.0
2006-05-01 11:00:00,54.4,54.51,54.39,54.4,16100.0,35.2655,35.3368,35.259,35.2655,16100.0
2006-05-01 11:05:00,54.4,54.42,54.3,54.4,16200.0,35.2655,35.2785,35.2007,35.2655,16200.0
2006-05-01 11:10:00,54.38,54.38,54.26,54.32,17800.0,35.2526,35.2526,35.1748,35.2137,17800.0
2006-05-01 11:15:00,54.32,54.43,54.32,54.4,15200.0,35.2137,35.285,35.2137,35.2655,15200.0
2006-05-01 11:20:00,54.37,54.49,54.37,54.49,14000.0,35.2461,35.3239,35.2461,35.3239,14000.0
2006-05-01 11:25:00,54.51,54.58,54.5,54.55,12100.0,35.3368,35.3822,35.3304,35.3628,12100.0
2006-05-01 11:30:00,54.57,54.63,54.48,54.6,24700.0,35.3757,35.4146,35.3174,35.3952,24700.0
2006-05-01 11:35:00,54.62,54.69,54.58,54.59,25300.0,35.4081,35.4535,35.3822,35.3887,25300.0
2006-05-01 11:40:00,54.59,54.6,54.48,54.56,11500.0,35.3887,35.3952,35.3174,35.3692,11500.0
2006-05-01 11:45:00,54.56,54.6,54.51,54.57,4500.0,35.3692,35.3952,35.3368,35.3757,4500.0
2006-05-01 11:50:00,54.58,54.65,54.56,54.64,11700.0,35.3822,35.4276,35.3692,35.4211,11700.0
2006-05-01 11:55:00,54.64,54.7,54.64,54.67,11500.0,35.4211,35.46,35.4211,35.4406,11500.0
2006-05-01 12:00:00,54.66,54.71,54.65,54.7,22100.0,35.4341,35.4665,35.4276,35.46,22100.0
2006-05-01 12:05:00,54.69,54.74,54.66,54.66,25700.0,35.4535,35.4859,35.4341,35.4341,25700.0
2006-05-01 12:10:00,54.68,54.73,54.65,54.66,9200.0,35.447,35.4795,35.4276,35.4341,9200.0
2006-05-01 12:15:00,54.65,54.66,54.54,54.57,25700.0,35.4276,35.4341,35.3563,35.3757,25700.0
2006-05-01 12:20:00,54.59,54.63,54.57,54.6,11300.0,35.3887,35.4146,35.3757,35.3952,11300.0
2006-05-01 12:25:00,54.59,54.62,54.54,54.61,11300.0,35.3887,35.4081,35.3563,35.4017,11300.0
2006-05-01 12:30:00,54.61,54.61,54.5,54.53,13200.0,35.4017,35.4017,35.3304,35.3498,13200.0
2006-05-01 12:35:00,54.54,54.6,54.54,54.58,11000.0,35.3563,35.3952,35.3563,35.3822,11000.0
2006-05-01 12:40:00,54.61,54.66,54.59,54.64,22000.0,35.4017,35.4341,35.3887,35.4211,22000.0
2006-05-01 12:45:00,54.62,54.68,54.6,54.68,13700.0,35.4081,35.447,35.3952,35.447,13700.0
2006-05-01 12:50:00,54.68,54.7,54.6,54.68,15200.0,35.447,35.46,35.3952,35.447,15200.0
2006-05-01 12:55:00,54.68,54.76,54.68,54.75,8800.0,35.447,35.4989,35.447,35.4924,8800.0
2006-05-01 13:00:00,54.75,54.75,54.59,54.65,39800.0,35.4924,35.4924,35.3887,35.4276,39800.0
2006-05-01 13:05:00,54.63,54.67,54.61,54.65,22500.0,35.4146,35.4406,35.4017,35.4276,22500.0
2006-05-01 13:10:00,54.65,54.7,54.65,54.68,9200.0,35.4276,35.46,35.4276,35.447,9200.0
2006-05-01 13:15:00,54.68,54.69,54.67,54.67,4400.0,35.447,35.4535,35.4406,35.4406,4400.0
2006-05-01 13:20:00,54.69,54.7,54.65,54.65,20200.0,35.4535,35.46,35.4276,35.4276,20200.0
2006-05-01 13:25:00,54.64,54.7,54.64,54.7,4900.0,35.4211,35.46,35.4211,35.46,4900.0
2006-05-01 13:30:00,54.67,54.8,54.67,54.79,13600.0,35.4406,35.5248,35.4406,35.5183,13600.0
2006-05-01 13:35:00,54.78,54.81,54.74,54.8,9900.0,35.5119,35.5313,35.4859,35.5248,9900.0
2006-05-01 13:40:00,54.8,54.85,54.78,54.84,21800.0,35.5248,35.5572,35.5119,35.5508,21800.0
2006-05-01 13:45:00,54.83,54.95,54.83,54.91,14200.0,35.5443,35.6221,35.5443,35.5961,14200.0
2006-05-01 13:50:00,54.92,54.98,54.91,54.97,15800.0,35.6026,35.6415,35.5961,35.635,15800.0
2006-05-01 13:55:00,54.97,54.99,54.96,54.98,7500.0,35.635,35.648,35.6286,35.6415,7500.0
2006-05-01 14:00:00,54.99,55.05,54.95,55.01,22100.0,35.648,35.6869,35.6221,35.661,22100.0
2006-05-01 14:05:00,55.01,55.03,55.0,55.02,8800.0,35.661,35.6739,35.6545,35.6674,8800.0
2006-05-01 14:10:00,55.01,55.03,55.0,55.02,11700.0,35.661,35.6739,35.6545,35.6674,11700.0
2006-05-01 14:15:00,55.03,55.06,55.01,55.05,29800.0,35.6739,35.6934,35.661,35.6869,29800.0
2006-05-01 14:20:00,55.05,55.07,55.02,55.03,30700.0,35.6869,35.6999,35.6674,35.6739,30700.0
2006-05-01 14:25:00,55.03,55.05,54.97,55.0,11600.0,35.6739,35.6869,35.635,35.6545,11600.0
2006-05-01 14:30:00,54.99,55.02,54.99,55.0,15800.0,35.648,35.6674,35.648,35.6545,15800.0
2006-05-01 14:35:00,55.01,55.02,54.99,54.99,17500.0,35.661,35.6674,35.648,35.648,17500.0
2006-05-01 14:40:00,54.98,55.01,54.96,54.96,16000.0,35.6415,35.661,35.6286,35.6286,16000.0
2006-05-01 14:45:00,54.95,54.97,54.94,54.97,15400.0,35.6221,35.635,35.6156,35.635,15400.0
2006-05-01 14:50:00,54.97,55.02,54.92,55.02,56500.0,35.635,35.6674,35.6026,35.6674,56500.0
2006-05-01 14:55:00,55.02,55.08,54.98,55.06,18100.0,35.6674,35.7063,35.6415,35.6934,18100.0
2006-05-01 15:00:00,55.06,55.08,55.01,55.07,14300.0,35.6934,35.7063,35.661,35.6999,14300.0
2006-05-01 15:05:00,55.06,55.1,55.03,55.05,24100.0,35.6934,35.7193,35.6739,35.6869,24100.0
2006-05-01 15:10:00,55.05,55.06,54.99,55.0,30900.0,35.6869,35.6934,35.648,35.6545,30900.0
2006-05-01 15:15:00,55.0,55.11,54.83,54.83,54600.0,35.6545,35.7258,35.5443,35.5443,54600.0
2006-05-01 15:20:00,54.82,54.98,54.79,54.94,52600.0,35.5378,35.6415,35.5183,35.6156,52600.0
2006-05-01 15:25:00,54.94,55.13,54.93,55.12,44200.0,35.6156,35.7388,35.6091,35.7323,44200.0
2006-05-01 15:30:00,55.1,55.26,55.06,55.1,79100.0,35.7193,35.823,35.6934,35.7193,79100.0
2006-05-01 15:35:00,55.1,55.14,54.92,54.93,74200.0,35.7193,35.7452,35.6026,35.6091,74200.0
2006-05-01 15:40:00,54.93,54.94,54.73,54.74,35200.0,35.6091,35.6156,35.4795,35.4859,35200.0
2006-05-01 15:45:00,54.73,54.95,54.67,54.88,54200.0,35.4795,35.6221,35.4406,35.5767,54200.0
2006-05-01 15:50:00,54.88,55.09,54.82,54.98,64500.0,35.5767,35.7128,35.5378,35.6415,64500.0
2006-05-01 15:55:00,54.98,54.99,54.92,54.92,36400.0,35.6415,35.648,35.6026,35.6026,36400.0
2006-05-02 09:35:00,55.58,55.74,55.56,55.68,102900.0,36.0305,36.1342,36.0175,36.0953,102900.0
2006-05-02 09:40:00,55.67,55.75,55.53,55.68,39000.0,36.0888,36.1407,35.9981,36.0953,39000.0
2006-05-02 09:45:00,55.67,55.71,55.45,55.45,34000.0,36.0888,36.1147,35.9462,35.9462,34000.0
2006-05-02 09:50:00,55.41,55.41,55.14,55.24,23400.0,35.9203,35.9203,35.7452,35.8101,23400.0
2006-05-02 09:55:00,55.21,55.24,55.01,55.04,20700.0,35.7906,35.8101,35.661,35.6804,20700.0
2006-05-02 10:00:00,55.04,55.05,54.8,54.81,47000.0,35.6804,35.6869,35.5248,35.5313,47000.0
2006-05-02 10:05:00,54.81,54.81,54.64,54.64,28800.0,35.5313,35.5313,35.4211,35.4211,28800.0
2006-05-02 10:10:00,54.64,54.77,54.57,54.6,37900.0,35.4211,35.5054,35.3757,35.3952,37900.0
2006-05-02 10:15:00,54.61,54.63,54.56,54.63,30000.0,35.4017,35.4146,35.3692,35.4146,30000.0
2006-05-02 10:20:00,54.64,54.64,54.51,54.56,27600.0,35.4211,35.4211,35.3368,35.3692,27600.0
2006-05-02 10:25:00,54.55,54.9,54.55,54.88,29900.0,35.3628,35.5897,35.3628,35.5767,29900.0
2006-05-02 10:30:00,54.89,54.95,54.85,54.91,35900.0,35.5832,35.6221,35.5572,35.5961,35900.0
2006-05-02 10:35:00,54.91,55.0,54.75,55.0,37500.0,35.5961,35.6545,35.4924,35.6545,37500.0
2006-05-02 10:40:00,54.96,54.99,54.83,54.83,36700.0,35.6286,35.648,35.5443,35.5443,36700.0
2006-05-02 10:45:00,54.84,54.96,54.81,54.95,20400.0,35.5508,35.6286,35.5313,35.6221,20400.0
2006-05-02 10:50:00,54.97,54.97,54.83,54.84,22800.0,35.635,35.635,35.5443,35.5508,22800.0
2006-05-02 10:55:00,54.85,54.95,54.82,54.86,29900.0,35.5572,35.6221,35.5378,35.5637,29900.0
2006-05-02 11:00:00,54.86,54.89,54.79,54.8,26500.0,35.5637,35.5832,35.5183,35.5248,26500.0
2006-05-02 11:05:00,54.77,54.78,54.65,54.74,14600.0,35.5054,35.5119,35.4276,35.4859,14600.0
2006-05-02 11:10:00,54.74,54.77,54.59,54.63,12900.0,35.4859,35.5054,35.3887,35.4146,12900.0
2006-05-02 11:15:00,54.62,54.67,54.45,54.47,22500.0,35.4081,35.4406,35.2979,35.3109,22500.0
2006-05-02 11:20:00,54.46,54.58,54.45,54.55,33700.0,35.3044,35.3822,35.2979,35.3628,33700.0
2006-05-02 11:25:00,54.53,54.56,54.48,54.54,15400.0,35.3498,35.3692,35.3174,35.3563,15400.0
2006-05-02 11:30:00,54.54,54.67,54.54,54.55,34000.0,35.3563,35.4406,35.3563,35.3628,34000.0
2006-05-02 11:35:00,54.53,54.53,54.44,54.44,16600.0,35.3498,35.3498,35.2915,35.2915,16600.0
2006-05-02 11:40:00,54.44,54.44,54.36,54.37,20300.0,35.2915,35.2915,35.2396,35.2461,20300.0
2006-05-02 11:45:00,54.37,54.38,54.31,54.36,26500.0,35.2461,35.2526,35.2072,35.2396,26500.0
2006-05-02 11:50:00,54.36,54.37,54.28,54.28,17200.0,35.2396,35.2461,35.1877,35.1877,17200.0
2006-05-02 11:55:00,54.29,54.39,54.28,54.34,30700.0,35.1942,35.259,35.1877,35.2266,30700.0
2006-05-02 12:00:00,54.33,54.39,54.33,54.39,19200.0,35.2201,35.259,35.2201,35.259,19200.0
2006-05-02 12:05:00,54.36,54.46,54.36,54.44,14300.0,35.2396,35.3044,35.2396,35.2915,14300.0
2006-05-02 12:10:00,54.45,54.45,54.37,54.42,10100.0,35.2979,35.2979,35.2461,35.2785,10100.0
2006-05-02 12:15:00,54.42,54.46,54.39,54.46,10600.0,35.2785,35.3044,35.259,35.3044,10600.0
2006-05-02 12:20:00,54.47,54.49,54.45,54.45,14100.0,35.3109,35.3239,35.2979,35.2979,14100.0
2006-05-02 12:25:00,54.44,54.44,54.32,54.35,11300.0,35.2915,35.2915,35.2137,35.2331,11300.0
2006-05-02 12:30:00,54.35,54.38,54.32,54.33,18800.0,35.2331,35.2526,35.2137,35.2201,18800.0
2006-05-02 12:35:00,54.33,54.68,54.33,54.65,30500.0,35.2201,35.447,35.2201,35.4276,30500.0
2006-05-02 12:40:00,54.66,54.69,54.63,54.69,11800.0,35.4341,35.4535,35.4146,35.4535,11800.0
2006-05-02 12:45:00,54.69,54.7,54.55,54.64,13100.0,35.4535,35.46,35.3628,35.4211,13100.0
2006-05-02 12:50:00,54.64,54.73,54.6,54.69,13100.0,35.4211,35.4795,35.3952,35.4535,13100.0
2006-05-02 12:55:00,54.69,54.77,54.66,54.77,7600.0,35.4535,35.5054,35.4341,35.5054,7600.0
2006-05-02 13:00:00,54.75,54.76,54.71,54.75,10600.0,35.4924,35.4989,35.4665,35.4924,10600.0
2006-05-02 13:05:00,54.75,54.87,54.75,54.87,9400.0,35.4924,35.5702,35.4924,35.5702,9400.0
2006-05-02 13:10:00,54.87,54.9,54.78,54.8,12900.0,35.5702,35.5897,35.5119,35.5248,12900.0
2006-05-02 13:15:00,54.82,54.85,54.77,54.77,14600.0,35.5378,35.5572,35.5054,35.5054,14600.0
2006-05-02 13:20:00,54.78,54.88,54.77,54.8,28000.0,35.5119,35.5767,35.5054,35.5248,28000.0
2006-05-02 13:25:00,54.79,54.89,54.79,54.88,11300.0,35.5183,35.5832,35.5183,35.5767,11300.0
2006-05-02 13:30:00,54.9,54.91,54.84,54.86,30200.0,35.5897,35.5961,35.5508,35.5637,30200.0
2006-05-02 13:35:00,54.87,54.9,54.85,54.9,12900.0,35.5702,35.5897,35.5572,35.5897,12900.0
2006-05-02 13:40:00,54.89,54.96,54.81,54.81,18200.0,35.5832,35.6286,35.5313,35.5313,18200.0
2006-05-02 13:45:00,54.82,54.88,54.82,54.88,10300.0,35.5378,35.5767,35.5378,35.5767,10300.0
2006-05-02 13:50:00,54.88,54.96,54.87,54.95,17800.0,35.5767,35.6286,35.5702,35.6221,17800.0
2006-05-02 13:55:00,54.92,54.97,54.91,54.91,9700.0,35.6026,35.635,35.5961,35.5961,9700.0
2006-05-02 14:00:00,54.93,54.98,54.89,54.91,10800.0,35.6091,35.6415,35.5832,35.5961,10800.0
2006-05-02 14:05:00,54.93,54.96,54.89,54.96,14300.0,35.6091,35.6286,35.5832,35.6286,14300.0
2006-05-02 14:10:00,54.99,55.0,54.96,54.99,9300.0,35.648,35.6545,35.6286,35.648,9300.0
2006-05-02 14:15:00,55.0,55.07,55.0,55.07,28600.0,35.6545,35.6999,35.6545,35.6999,28600.0
2006-05-02 14:20:00,55.07,55.07,55.0,55.02,19700.0,35.6999,35.6999,35.6545,35.6674,19700.0
2006-05-02 14:25:00,55.02,55.04,54.99,54.99,29900.0,35.6674,35.6804,35.648,35.648,29900.0
2006-05-02 14:30:00,55.01,55.04,54.96,55.04,17700.0,35.661,35.6804,35.6286,35.6804,17700.0
2006-05-02 14:35:00,55.04,55.11,55.03,55.08,24500.0,35.6804,35.7258,35.6739,35.7063,24500.0
2006-05-02 14:40:00,55.07,55.09,54.92,54.93,11700.0,35.6999,35.7128,35.6026,35.6091,11700.0
2006-05-02 14:45:00,54.92,55.06,54.92,55.03,15600.0,35.6026,35.6934,35.6026,35.6739,15600.0
2006-05-02 14:50:00,55.03,55.05,54.97,55.03,17400.0,35.6739,35.6869,35.635,35.6739,17400.0
2006-05-02 14:55:00,55.02,55.1,54.99,55.07,11800.0,35.6674,35.7193,35.648,35.6999,11800.0
2006-05-02 15:00:00,55.08,55.18,55.08,55.18,24300.0,35.7063,35.7712,35.7063,35.7712,24300.0
2006-05-02 15:05:00,55.17,55.18,55.13,55.17,38600.0,35.7647,35.7712,35.7388,35.7647,38600.0
2006-05-02 15:10:00,55.17,55.2,55.17,55.18,31900.0,35.7647,35.7841,35.7647,35.7712,31900.0
2006-05-02 15:15:00,55.19,55.24,55.18,55.22,41400.0,35.7777,35.8101,35.7712,35.7971,41400.0
2006-05-02 15:20:00,55.23,55.25,55.13,55.18,27700.0,35.8036,35.8165,35.7388,35.7712,27700.0
2006-05-02 15:25:00,55.17,55.22,55.17,55.21,12900.0,35.7647,35.7971,35.7647,35.7906,12900.0
2006-05-02 15:30:00,55.21,55.28,55.2,55.28,11100.0,35.7906,35.836,35.7841,35.836,11100.0
2006-05-02 15:35:00,55.29,55.31,55.2,55.26,21500.0,35.8425,35.8554,35.7841,35.823,21500.0
2006-05-02 15:40:00,55.28,55.45,55.28,55.44,25800.0,35.836,35.9462,35.836,35.9397,25800.0
2006-05-02 15:45:00,55.45,55.49,55.44,55.49,28400.0,35.9462,35.9721,35.9397,35.9721,28400.0
2006-05-02 15:50:00,55.49,55.56,55.48,55.53,33000.0,35.9721,36.0175,35.9656,35.9981,33000.0
2006-05-02 15:55:00,55.52,55.52,55.43,55.48,47400.0,35.9916,35.9916,35.9332,35.9656,47400.0
2006-05-03 09:30:00,55.46,55.47,55.07,55.35,31500.0,36.0556,36.0621,35.802,35.9841,31500.0
2006-05-03 09:35:00,55.36,55.55,55.3,55.4,22000.0,35.9906,36.1141,35.9516,36.0166,22000.0
2006-05-03 09:40:00,55.37,55.43,55.17,55.31,23200.0,35.9971,36.0361,35.8671,35.9581,23200.0
2006-05-03 09:45:00,55.28,55.46,55.2,55.36,17000.0,35.9386,36.0556,35.8866,35.9906,17000.0
2006-05-03 09:50:00,55.36,55.37,55.29,55.3,17600.0,35.9906,35.9971,35.9451,35.9516,17600.0
2006-05-03 09:55:00,55.23,55.55,55.2,55.36,14800.0,35.9061,36.1141,35.8866,35.9906,14800.0
2006-05-03 10:00:00,55.32,55.35,55.13,55.13,13000.0,35.9646,35.9841,35.841,35.841,13000.0
2006-05-03 10:05:00,55.13,55.23,55.04,55.23,18500.0,35.841,35.9061,35.7825,35.9061,18500.0
2006-05-03 10:10:00,55.23,55.33,55.16,55.2,15600.0,35.9061,35.9711,35.8606,35.8866,15600.0
2006-05-03 10:15:00,55.2,55.24,55.09,55.18,36400.0,35.8866,35.9126,35.815,35.8736,36400.0
2006-05-03 10:20:00,55.2,55.3,55.19,55.26,14500.0,35.8866,35.9516,35.8801,35.9256,14500.0
2006-05-03 10:25:00,55.26,55.34,55.24,55.34,11800.0,35.9256,35.9776,35.9126,35.9776,11800.0
2006-05-03 10:30:00,55.35,55.52,55.34,55.47,32300.0,35.9841,36.0946,35.9776,36.0621,32300.0
2006-05-03 10:35:00,55.47,55.52,55.43,55.49,21600.0,36.0621,36.0946,36.0361,36.0751,21600.0
2006-05-03 10:40:00,55.48,55.52,55.41,55.48,22900.0,36.0686,36.0946,36.0231,36.0686,22900.0
2006-05-03 10:45:00,55.46,55.5,55.41,55.44,23500.0,36.0556,36.0816,36.0231,36.0426,23500.0
2006-05-03 10:50:00,55.45,55.5,55.43,55.5,16100.0,36.0491,36.0816,36.0361,36.0816,16100.0
2006-05-03 10:55:00,55.49,55.61,55.49,55.61,20000.0,36.0751,36.1531,36.0751,36.1531,20000.0
2006-05-03 11:00:00,55.59,55.8,55.59,55.79,56100.0,36.1401,36.2766,36.1401,36.2701,56100.0
2006-05-03 11:05:00,55.76,55.81,55.63,55.63,19000.0,36.2506,36.2831,36.1661,36.1661,19000.0
2006-05-03 11:10:00,55.65,55.72,55.63,55.7,16300.0,36.1791,36.2246,36.1661,36.2116,16300.0
2006-05-03 11:15:00,55.7,55.75,55.7,55.71,15400.0,36.2116,36.2441,36.2116,36.2181,15400.0
2006-05-03 11:20:00,55.71,55.71,55.64,55.67,10100.0,36.2181,36.2181,36.1726,36.1921,10100.0
2006-05-03 11:25:00,55.64,55.66,55.61,55.64,6900.0,36.1726,36.1856,36.1531,36.1726,6900.0
2006-05-03 11:30:00,55.68,55.71,55.64,55.64,10500.0,36.1986,36.2181,36.1726,36.1726,10500.0
2006-05-03 11:35:00,55.63,55.75,55.61,55.75,25200.0,36.1661,36.2441,36.1531,36.2441,25200.0
2006-05-03 11:40:00,55.74,55.77,55.7,55.71,5300.0,36.2376,36.2571,36.2116,36.2181,5300.0
2006-05-03 11:45:00,55.71,55.82,55.71,55.82,13200.0,36.2181,36.2896,36.2181,36.2896,13200.0
2006-05-03 11:50:00,55.83,55.93,55.83,55.9,15500.0,36.2961,36.3611,36.2961,36.3416,15500.0
2006-05-03 11:55:00,55.89,55.99,55.88,55.95,30900.0,36.3351,36.4002,36.3286,36.3741,30900.0
2006-05-03 12:00:00,55.95,55.97,55.85,55.86,27200.0,36.3741,36.3871,36.3091,36.3156,27200.0
2006-05-03 12:05:00,55.86,55.86,55.81,55.81,7300.0,36.3156,36.3156,36.2831,36.2831,7300.0
2006-05-03 12:10:00,55.81,55.87,55.8,55.86,18000.0,36.2831,36.3221,36.2766,36.3156,18000.0
2006-05-03 12:15:00,55.86,55.95,55.85,55.95,13800.0,36.3156,36.3741,36.3091,36.3741,13800.0
2006-05-03 12:20:00,56.0,56.0,55.74,55.74,65800.0,36.4067,36.4067,36.2376,36.2376,65800.0
2006-05-03 12:25:00,55.75,55.77,55.66,55.67,10400.0,36.2441,36.2571,36.1856,36.1921,10400.0
2006-05-03 12:30:00,55.65,55.66,55.57,55.57,23600.0,36.1791,36.1856,36.1271,36.1271,23600.0
2006-05-03 12:35:00,55.58,55.6,55.51,55.56,31700.0,36.1336,36.1466,36.0881,36.1206,31700.0
2006-05-03 12:40:00,55.57,55.66,55.57,55.66,9200.0,36.1271,36.1856,36.1271,36.1856,9200.0
2006-05-03 12:45:00,55.66,55.81,55.66,55.81,15700.0,36.1856,36.2831,36.1856,36.2831,15700.0
2006-05-03 12:50:00,55.81,55.82,55.72,55.75,24100.0,36.2831,36.2896,36.2246,36.2441,24100.0
2006-05-03 12:55:00,55.76,55.8,55.72,55.72,6200.0,36.2506,36.2766,36.2246,36.2246,6200.0
2006-05-03 13:00:00,55.72,55.74,55.68,55.71,6400.0,36.2246,36.2376,36.1986,36.2181,6400.0
2006-05-03 13:05:00,55.71,55.76,55.65,55.65,5400.0,36.2181,36.2506,36.1791,36.1791,5400.0
2006-05-03 13:10:00,55.66,55.66,55.6,55.61,3700.0,36.1856,36.1856,36.1466,36.1531,3700.0
2006-05-03 13:15:00,55.61,55.61,55.56,55.58,6100.0,36.1531,36.1531,36.1206,36.1336,6100.0
2006-05-03 13:20:00,55.6,55.62,55.58,55.58,8300.0,36.1466,36.1596,36.1336,36.1336,8300.0
2006-05-03 13:25:00,55.6,55.68,55.58,55.64,11700.0,36.1466,36.1986,36.1336,36.1726,11700.0
2006-05-03 13:30:00,55.66,55.7,55.65,55.67,6000.0,36.1856,36.2116,36.1791,36.1921,6000.0
2006-05-03 13:35:00,55.7,55.71,55.67,55.68,4100.0,36.2116,36.2181,36.1921,36.1986,4100.0
2006-05-03 13:40:00,55.69,55.71,55.68,55.71,4700.0,36.2051,36.2181,36.1986,36.2181,4700.0
2006-05-03 13:45:00,55.69,55.71,55.59,55.63,10400.0,36.2051,36.2181,36.1401,36.1661,10400.0
2006-05-03 13:50:00,55.62,55.66,55.6,55.6,9900.0,36.1596,36.1856,36.1466,36.1466,9900.0
2006-05-03 13:55:00,55.55,55.65,55.5,55.63,43400.0,36.1141,36.1791,36.0816,36.1661,43400.0
2006-05-03 14:00:00,55.63,55.65,55.57,55.65,12300.0,36.1661,36.1791,36.1271,36.1791,12300.0
2006-05-03 14:05:00,55.66,55.71,55.57,55.65,17800.0,36.1856,36.2181,36.1271,36.1791,17800.0
2006-05-03 14:10:00,55.64,55.67,55.55,55.63,15900.0,36.1726,36.1921,36.1141,36.1661,15900.0
2006-05-03 14:15:00,55.62,55.62,55.44,55.6,35400.0,36.1596,36.1596,36.0426,36.1466,35400.0
2006-05-03 14:20:00,55.62,55.69,55.59,55.67,8900.0,36.1596,36.2051,36.1401,36.1921,8900.0
2006-05-03 14:25:00,55.67,55.7,55.59,55.68,9000.0,36.1921,36.2116,36.1401,36.1986,9000.0
2006-05-03 14:30:00,55.66,55.78,55.64,55.75,18500.0,36.1856,36.2636,36.1726,36.2441,18500.0
2006-05-03 14:35:00,55.75,55.75,55.67,55.7,18500.0,36.2441,36.2441,36.1921,36.2116,18500.0
2006-05-03 14:40:00,55.7,55.84,55.7,55.84,22000.0,36.2116,36.3026,36.2116,36.3026,22000.0
2006-05-03 14:45:00,55.84,55.85,55.78,55.83,11600.0,36.3026,36.3091,36.2636,36.2961,11600.0
2006-05-03 14:50:00,55.83,55.83,55.71,55.73,7300.0,36.2961,36.2961,36.2181,36.2311,7300.0
2006-05-03 14:55:00,55.74,55.74,55.66,55.67,3200.0,36.2376,36.2376,36.1856,36.1921,3200.0
2006-05-03 15:00:00,55.66,55.73,55.64,55.73,10100.0,36.1856,36.2311,36.1726,36.2311,10100.0
2006-05-03 15:05:00,55.72,55.81,55.72,55.78,13300.0,36.2246,36.2831,36.2246,36.2636,13300.0
2006-05-03 15:10:00,55.79,55.84,55.62,55.63,13600.0,36.2701,36.3026,36.1596,36.1661,13600.0
2006-05-03 15:15:00,55.67,55.74,55.65,55.71,21500.0,36.1921,36.2376,36.1791,36.2181,21500.0
2006-05-03 15:20:00,55.71,55.76,55.69,55.73,16900.0,36.2181,36.2506,36.2051,36.2311,16900.0
2006-05-03 15:25:00,55.73,55.82,55.73,55.82,19500.0,36.2311,36.2896,36.2311,36.2896,19500.0
2006-05-03 15:30:00,55.82,56.0,55.82,55.99,29400.0,36.2896,36.4067,36.2896,36.4002,29400.0
2006-05-03 15:35:00,56.0,56.06,55.98,55.99,126600.0,36.4067,36.4457,36.3937,36.4002,126600.0
2006-05-03 15:40:00,56.0,56.03,55.95,56.01,17900.0,36.4067,36.4262,36.3741,36.4132,17900.0
2006-05-03 15:45:00,56.01,56.01,55.83,55.83,15800.0,36.4132,36.4132,36.2961,36.2961,15800.0
2006-05-03 15:50:00,55.82,55.9,55.8,55.85,41900.0,36.2896,36.3416,36.2766,36.3091,41900.0
2006-05-03 15:55:00,55.87,55.9,55.85,55.9,37000.0,36.3221,36.3416,36.3091,36.3416,37000.0
2006-05-04 09:30:00,56.3,56.35,56.22,56.34,39300.0,36.6017,36.6342,36.5497,36.6277,39300.0
2006-05-04 09:35:00,56.35,56.68,56.16,56.2,66000.0,36.6342,36.8487,36.5107,36.5367,66000.0
2006-05-04 09:40:00,56.22,56.35,56.17,56.3,32400.0,36.5497,36.6342,36.5172,36.6017,32400.0
2006-05-04 09:45:00,56.29,56.41,56.29,56.31,32800.0,36.5952,36.6732,36.5952,36.6082,32800.0
2006-05-04 09:50:00,56.31,56.38,56.31,56.37,10100.0,36.6082,36.6537,36.6082,36.6472,10100.0
2006-05-04 09:55:00,56.34,56.44,56.34,56.37,13100.0,36.6277,36.6927,36.6277,36.6472,13100.0
2006-05-04 10:00:00,56.38,56.45,56.34,56.38,20200.0,36.6537,36.6992,36.6277,36.6537,20200.0
2006-05-04 10:05:00,56.38,56.43,56.31,56.4,25900.0,36.6537,36.6862,36.6082,36.6667,25900.0
2006-05-04 10:10:00,56.41,56.45,56.34,56.35,14800.0,36.6732,36.6992,36.6277,36.6342,14800.0
2006-05-04 10:15:00,56.34,56.4,56.27,56.27,27800.0,36.6277,36.6667,36.5822,36.5822,27800.0
2006-05-04 10:20:00,56.29,56.33,56.28,56.28,4900.0,36.5952,36.6212,36.5887,36.5887,4900.0
2006-05-04 10:25:00,56.31,56.37,56.28,56.31,11200.0,36.6082,36.6472,36.5887,36.6082,11200.0
2006-05-04 10:30:00,56.32,56.38,56.32,56.36,5200.0,36.6147,36.6537,36.6147,36.6407,5200.0
2006-05-04 10:35:00,56.38,56.39,56.33,56.33,19600.0,36.6537,36.6602,36.6212,36.6212,19600.0
2006-05-04 10:40:00,56.33,56.4,56.3,56.4,12300.0,36.6212,36.6667,36.6017,36.6667,12300.0
2006-05-04 10:45:00,56.4,56.42,56.38,56.41,9000.0,36.6667,36.6797,36.6537,36.6732,9000.0
2006-05-04 10:50:00,56.41,56.41,56.33,56.36,19600.0,36.6732,36.6732,36.6212,36.6407,19600.0
2006-05-04 10:55:00,56.35,56.35,56.2,56.31,19400.0,36.6342,36.6342,36.5367,36.6082,19400.0
2006-05-04 11:00:00,56.26,56.32,56.2,56.32,23400.0,36.5757,36.6147,36.5367,36.6147,23400.0
2006-05-04 11:05:00,56.31,56.34,56.25,56.26,26700.0,36.6082,36.6277,36.5692,36.5757,26700.0
2006-05-04 11:10:00,56.28,56.3,56.24,56.24,18700.0,36.5887,36.6017,36.5627,36.5627,18700.0
2006-05-04 11:15:00,56.24,56.31,56.24,56.31,36800.0,36.5627,36.6082,36.5627,36.6082,36800.0
2006-05-04 11:20:00,56.32,56.39,56.31,56.32,17300.0,36.6147,36.6602,36.6082,36.6147,17300.0
2006-05-04 11:25:00,56.32,56.43,56.31,56.43,41800.0,36.6147,36.6862,36.6082,36.6862,41800.0
2006-05-04 11:30:00,56.43,56.47,56.41,56.46,20400.0,36.6862,36.7122,36.6732,36.7057,20400.0
2006-05-04 11:35:00,56.47,56.47,56.42,56.45,12600.0,36.7122,36.7122,36.6797,36.6992,12600.0
2006-05-04 11:40:00,56.44,56.66,56.44,56.65,23300.0,36.6927,36.8357,36.6927,36.8292,23300.0
2006-05-04 11:45:00,56.67,56.75,56.67,56.7,30100.0,36.8422,36.8942,36.8422,36.8617,30100.0
2006-05-04 11:50:00,56.72,56.72,56.53,56.53,9800.0,36.8747,36.8747,36.7512,36.7512,9800.0
2006-05-04 11:55:00,56.53,56.55,56.51,56.52,10000.0,36.7512,36.7642,36.7382,36.7447,10000.0
2006-05-04 12:00:00,56.51,56.61,56.51,56.59,16900.0,36.7382,36.8032,36.7382,36.7902,16900.0
2006-05-04 12:05:00,56.59,56.63,56.57,56.6,16500.0,36.7902,36.8162,36.7772,36.7967,16500.0
2006-05-04 12:10:00,56.6,56.6,56.51,56.52,19100.0,36.7967,36.7967,36.7382,36.7447,19100.0
2006-05-04 12:15:00,56.51,56.51,56.34,56.37,18400.0,36.7382,36.7382,36.6277,36.6472,18400.0
2006-05-04 12:20:00,56.37,56.45,56.34,56.42,21300.0,36.6472,36.6992,36.6277,36.6797,21300.0
2006-05-04 12:25:00,56.41,56.44,56.39,56.39,12800.0,36.6732,36.6927,36.6602,36.6602,12800.0
2006-05-04 12:30:00,56.36,56.38,56.29,56.34,17600.0,36.6407,36.6537,36.5952,36.6277,17600.0
2006-05-04 12:35:00,56.33,56.36,56.31,56.34,13000.0,36.6212,36.6407,36.6082,36.6277,13000.0
2006-05-04 12:40:00,56.34,56.42,56.33,56.35,11800.0,36.6277,36.6797,36.6212,36.6342,11800.0
2006-05-04 12:45:00,56.35,56.42,56.32,56.32,11700.0,36.6342,36.6797,36.6147,36.6147,11700.0
2006-05-04 12:50:00,56.31,56.31,56.2,56.2,11900.0,36.6082,36.6082,36.5367,36.5367,11900.0
2006-05-04 12:55:00,56.18,56.18,56.11,56.11,10600.0,36.5237,36.5237,36.4782,36.4782,10600.0
2006-05-04 13:00:00,56.13,56.17,56.11,56.11,21400.0,36.4912,36.5172,36.4782,36.4782,21400.0
2006-05-04 13:05:00,56.13,56.21,56.07,56.21,34100.0,36.4912,36.5432,36.4522,36.5432,34100.0
2006-05-04 13:10:00,56.22,56.24,56.19,56.2,11700.0,36.5497,36.5627,36.5302,36.5367,11700.0
2006-05-04 13:15:00,56.2,56.25,56.19,56.2,12600.0,36.5367,36.5692,36.5302,36.5367,12600.0
2006-05-04 13:20:00,56.21,56.21,56.15,56.18,5900.0,36.5432,36.5432,36.5042,36.5237,5900.0
2006-05-04 13:25:00,56.16,56.18,56.14,56.18,6400.0,36.5107,36.5237,36.4977,36.5237,6400.0
2006-05-04 13:30:00,56.18,56.19,56.14,56.17,13900.0,36.5237,36.5302,36.4977,36.5172,13900.0
2006-05-04 13:35:00,56.13,56.13,56.1,56.12,7200.0,36.4912,36.4912,36.4717,36.4847,7200.0
2006-05-04 13:40:00,56.12,56.13,56.07,56.07,22900.0,36.4847,36.4912,36.4522,36.4522,22900.0
2006-05-04 13:45:00,56.06,56.11,56.06,56.1,14200.0,36.4457,36.4782,36.4457,36.4717,14200.0
2006-05-04 13:50:00,56.1,56.2,56.1,56.18,19100.0,36.4717,36.5367,36.4717,36.5237,19100.0
2006-05-04 13:55:00,56.19,56.27,56.18,56.25,26700.0,36.5302,36.5822,36.5237,36.5692,26700.0
2006-05-04 14:00:00,56.26,56.35,56.26,56.28,48800.0,36.5757,36.6342,36.5757,36.5887,48800.0
2006-05-04 14:05:00,56.27,56.3,56.2,56.22,14900.0,36.5822,36.6017,36.5367,36.5497,14900.0
2006-05-04 14:10:00,56.24,56.32,56.21,56.28,19900.0,36.5627,36.6147,36.5432,36.5887,19900.0
2006-05-04 14:15:00,56.3,56.32,56.28,56.31,9800.0,36.6017,36.6147,36.5887,36.6082,9800.0
2006-05-04 14:20:00,56.31,56.32,56.27,56.3,7900.0,36.6082,36.6147,36.5822,36.6017,7900.0
2006-05-04 14:25:00,56.3,56.41,56.28,56.39,13900.0,36.6017,36.6732,36.5887,36.6602,13900.0
2006-05-04 14:30:00,56.39,56.42,56.37,56.38,13500.0,36.6602,36.6797,36.6472,36.6537,13500.0
2006-05-04 14:35:00,56.38,56.41,56.38,56.38,8600.0,36.6537,36.6732,36.6537,36.6537,8600.0
2006-05-04 14:40:00,56.41,56.43,56.31,56.42,21500.0,36.6732,36.6862,36.6082,36.6797,21500.0
2006-05-04 14:45:00,56.42,56.42,56.25,56.28,20900.0,36.6797,36.6797,36.5692,36.5887,20900.0
2006-05-04 14:50:00,56.26,56.39,56.26,56.36,17100.0,36.5757,36.6602,36.5757,36.6407,17100.0
2006-05-04 14:55:00,56.35,56.39,56.32,56.35,36800.0,36.6342,36.6602,36.6147,36.6342,36800.0
2006-05-04 15:00:00,56.34,56.34,56.22,56.22,22000.0,36.6277,36.6277,36.5497,36.5497,22000.0
2006-05-04 15:05:00,56.24,56.27,56.12,56.14,58800.0,36.5627,36.5822,36.4847,36.4977,58800.0
2006-05-04 15:10:00,56.16,56.23,56.13,56.18,34200.0,36.5107,36.5562,36.4912,36.5237,34200.0
2006-05-04 15:15:00,56.19,56.28,56.18,56.27,49600.0,36.5302,36.5887,36.5237,36.5822,49600.0
2006-05-04 15:20:00,56.27,56.35,56.27,56.3,15000.0,36.5822,36.6342,36.5822,36.6017,15000.0
2006-05-04 15:25:00,56.28,56.35,56.15,56.18,42900.0,36.5887,36.6342,36.5042,36.5237,42900.0
2006-05-04 15:30:00,56.19,56.3,56.17,56.3,28600.0,36.5302,36.6017,36.5172,36.6017,28600.0
2006-05-04 15:35:00,56.3,56.36,56.28,56.33,9100.0,36.6017,36.6407,36.5887,36.6212,9100.0
2006-05-04 15:40:00,56.36,56.39,56.32,56.38,22400.0,36.6407,36.6602,36.6147,36.6537,22400.0
2006-05-04 15:45:00,56.35,56.45,56.32,56.45,36100.0,36.6342,36.6992,36.6147,36.6992,36100.0
2006-05-04 15:50:00,56.44,56.47,56.35,56.36,37200.0,36.6927,36.7122,36.6342,36.6407,37200.0
2006-05-04 15:55:00,56.37,56.37,56.19,56.19,160500.0,36.6472,36.6472,36.5302,36.5302,160500.0
2006-05-05 09:30:00,56.95,56.95,56.64,56.67,56000.0,37.0243,37.0243,36.8227,36.8422,56000.0
2006-05-05 09:35:00,56.65,56.93,56.65,56.86,27300.0,36.8292,37.0113,36.8292,36.9658,27300.0
2006-05-05 09:40:00,56.85,56.97,56.8,56.92,21200.0,36.9593,37.0373,36.9267,37.0048,21200.0
2006-05-05 09:45:00,56.91,56.99,56.83,56.88,53900.0,36.9983,37.0503,36.9463,36.9788,53900.0
2006-05-05 09:50:00,56.89,56.93,56.7,56.88,23500.0,36.9853,37.0113,36.8617,36.9788,23500.0
2006-05-05 09:55:00,56.92,56.98,56.82,56.98,20000.0,37.0048,37.0438,36.9398,37.0438,20000.0
2006-05-05 10:00:00,56.98,56.99,56.88,56.96,17100.0,37.0438,37.0503,36.9788,37.0308,17100.0
2006-05-05 10:05:00,56.96,57.0,56.88,56.9,34900.0,37.0308,37.0568,36.9788,36.9918,34900.0
2006-05-05 10:10:00,56.9,57.0,56.87,57.0,87200.0,36.9918,37.0568,36.9723,37.0568,87200.0
2006-05-05 10:15:00,57.0,57.0,56.87,56.97,78400.0,37.0568,37.0568,36.9723,37.0373,78400.0
2006-05-05 10:20:00,56.98,56.98,56.91,56.94,16800.0,37.0438,37.0438,36.9983,37.0178,16800.0
2006-05-05 10:25:00,56.94,56.99,56.87,56.88,26000.0,37.0178,37.0503,36.9723,36.9788,26000.0
2006-05-05 10:30:00,56.9,57.01,56.9,56.94,15000.0,36.9918,37.0633,36.9918,37.0178,15000.0
2006-05-05 10:35:00,56.95,57.06,56.93,56.98,25300.0,37.0243,37.0958,37.0113,37.0438,25300.0
2006-05-05 10:40:00,56.98,56.99,56.94,56.94,23000.0,37.0438,37.0503,37.0178,37.0178,23000.0
2006-05-05 10:45:00,56.94,56.97,56.88,56.95,28100.0,37.0178,37.0373,36.9788,37.0243,28100.0
2006-05-05 10:50:00,56.94,57.07,56.91,56.93,15700.0,37.0178,37.1023,36.9983,37.0113,15700.0
2006-05-05 10:55:00,56.93,57.05,56.93,56.99,22700.0,37.0113,37.0893,37.0113,37.0503,22700.0
2006-05-05 11:00:00,56.99,57.04,56.94,56.96,22300.0,37.0503,37.0828,37.0178,37.0308,22300.0
2006-05-05 11:05:00,56.95,56.96,56.88,56.93,18500.0,37.0243,37.0308,36.9788,37.0113,18500.0
2006-05-05 11:10:00,56.92,56.99,56.9,56.99,19100.0,37.0048,37.0503,36.9918,37.0503,19100.0
2006-05-05 11:15:00,56.98,56.99,56.94,56.95,10900.0,37.0438,37.0503,37.0178,37.0243,10900.0
2006-05-05 11:20:00,56.95,56.99,56.95,56.97,19400.0,37.0243,37.0503,37.0243,37.0373,19400.0
2006-05-05 11:25:00,56.98,57.04,56.97,57.01,20200.0,37.0438,37.0828,37.0373,37.0633,20200.0
2006-05-05 11:30:00,57.01,57.08,56.96,57.07,19700.0,37.0633,37.1088,37.0308,37.1023,19700.0
2006-05-05 11:35:00,57.07,57.09,56.98,57.09,24800.0,37.1023,37.1153,37.0438,37.1153,24800.0
2006-05-05 11:40:00,57.08,57.1,57.03,57.08,27500.0,37.1088,37.1218,37.0763,37.1088,27500.0
2006-05-05 11:45:00,57.08,57.08,57.02,57.03,9400.0,37.1088,37.1088,37.0698,37.0763,9400.0
2006-05-05 11:50:00,57.04,57.08,57.0,57.0,16600.0,37.0828,37.1088,37.0568,37.0568,16600.0
2006-05-05 11:55:00,57.0,57.02,56.92,56.94,55400.0,37.0568,37.0698,37.0048,37.0178,55400.0
2006-05-05 12:00:00,56.94,56.94,56.87,56.9,11900.0,37.0178,37.0178,36.9723,36.9918,11900.0
2006-05-05 12:05:00,56.9,57.02,56.85,57.02,75100.0,36.9918,37.0698,36.9593,37.0698,75100.0
2006-05-05 12:10:00,57.03,57.03,56.96,56.98,9500.0,37.0763,37.0763,37.0308,37.0438,9500.0
2006-05-05 12:15:00,56.95,57.05,56.94,57.05,11600.0,37.0243,37.0893,37.0178,37.0893,11600.0
2006-05-05 12:20:00,57.04,57.06,56.93,56.93,15200.0,37.0828,37.0958,37.0113,37.0113,15200.0
2006-05-05 12:25:00,56.93,57.0,56.92,56.98,20500.0,37.0113,37.0568,37.0048,37.0438,20500.0
2006-05-05 12:30:00,56.98,56.99,56.91,56.96,19000.0,37.0438,37.0503,36.9983,37.0308,19000.0
2006-05-05 12:35:00,56.97,56.97,56.91,56.92,15500.0,37.0373,37.0373,36.9983,37.0048,15500.0
2006-05-05 12:40:00,56.91,56.91,56.76,56.76,33100.0,36.9983,36.9983,36.9007,36.9007,33100.0
2006-05-05 12:45:00,56.77,56.77,56.71,56.72,15700.0,36.9072,36.9072,36.8682,36.8747,15700.0
2006-05-05 12:50:00,56.72,56.74,56.7,56.7,13100.0,36.8747,36.8877,36.8617,36.8617,13100.0
2006-05-05 12:55:00,56.71,56.73,56.56,56.56,24700.0,36.8682,36.8812,36.7707,36.7707,24700.0
2006-05-05 13:00:00,56.56,56.56,56.52,56.52,18000.0,36.7707,36.7707,36.7447,36.7447,18000.0
2006-05-05 13:05:00,56.55,56.63,56.52,56.63,9900.0,36.7642,36.8162,36.7447,36.8162,9900.0
2006-05-05 13:10:00,56.64,56.7,56.64,56.69,5400.0,36.8227,36.8617,36.8227,36.8552,5400.0
2006-05-05 13:15:00,56.7,56.75,56.7,56.73,9200.0,36.8617,36.8942,36.8617,36.8812,9200.0
2006-05-05 13:20:00,56.73,56.73,56.69,56.71,8100.0,36.8812,36.8812,36.8552,36.8682,8100.0
2006-05-05 13:25:00,56.73,56.73,56.59,56.59,12000.0,36.8812,36.8812,36.7902,36.7902,12000.0
2006-05-05 13:30:00,56.59,56.67,56.58,56.62,17700.0,36.7902,36.8422,36.7837,36.8097,17700.0
2006-05-05 13:35:00,56.61,56.64,56.57,56.57,13900.0,36.8032,36.8227,36.7772,36.7772,13900.0
2006-05-05 13:40:00,56.58,56.59,56.55,56.57,11700.0,36.7837,36.7902,36.7642,36.7772,11700.0
2006-05-05 13:45:00,56.56,56.58,56.5,56.51,30900.0,36.7707,36.7837,36.7317,36.7382,30900.0
2006-05-05 13:50:00,56.51,56.56,56.5,56.52,17600.0,36.7382,36.7707,36.7317,36.7447,17600.0
2006-05-05 13:55:00,56.53,56.57,56.51,56.51,8900.0,36.7512,36.7772,36.7382,36.7382,8900.0
2006-05-05 14:00:00,56.51,56.52,56.45,56.45,23100.0,36.7382,36.7447,36.6992,36.6992,23100.0
2006-05-05 14:05:00,56.46,56.54,56.45,56.5,20900.0,36.7057,36.7577,36.6992,36.7317,20900.0
2006-05-05 14:10:00,56.49,56.53,56.47,56.52,12000.0,36.7252,36.7512,36.7122,36.7447,12000.0
2006-05-05 14:15:00,56.53,56.57,56.4,56.4,18900.0,36.7512,36.7772,36.6667,36.6667,18900.0
2006-05-05 14:20:00,56.38,56.49,56.38,56.45,14400.0,36.6537,36.7252,36.6537,36.6992,14400.0
2006-05-05 14:25:00,56.46,56.5,56.44,56.44,10000.0,36.7057,36.7317,36.6927,36.6927,10000.0
2006-05-05 14:30:00,56.46,56.56,56.43,56.55,30100.0,36.7057,36.7707,36.6862,36.7642,30100.0
2006-05-05 14:35:00,56.53,56.6,56.53,56.54,21600.0,36.7512,36.7967,36.7512,36.7577,21600.0
2006-05-05 14:40:00,56.55,56.56,56.52,56.53,7300.0,36.7642,36.7707,36.7447,36.7512,7300.0
2006-05-05 14:45:00,56.54,56.64,56.53,56.53,26000.0,36.7577,36.8227,36.7512,36.7512,26000.0
2006-05-05 14:50:00,56.53,56.55,56.42,56.45,33600.0,36.7512,36.7642,36.6797,36.6992,33600.0
2006-05-05 14:55:00,56.45,56.53,56.43,56.48,37600.0,36.6992,36.7512,36.6862,36.7187,37600.0
2006-05-05 15:00:00,56.48,56.54,56.45,56.47,32700.0,36.7187,36.7577,36.6992,36.7122,32700.0
2006-05-05 15:05:00,56.48,56.49,56.37,56.4,24000.0,36.7187,36.7252,36.6472,36.6667,24000.0
2006-05-05 15:10:00,56.4,56.49,56.39,56.42,19600.0,36.6667,36.7252,36.6602,36.6797,19600.0
2006-05-05 15:15:00,56.42,56.42,56.34,56.36,18400.0,36.6797,36.6797,36.6277,36.6407,18400.0
2006-05-05 15:20:00,56.36,56.4,56.25,56.28,23700.0,36.6407,36.6667,36.5692,36.5887,23700.0
2006-05-05 15:25:00,56.26,56.28,56.16,56.16,35700.0,36.5757,36.5887,36.5107,36.5107,35700.0
2006-05-05 15:30:00,56.18,56.2,56.13,56.18,47300.0,36.5237,36.5367,36.4912,36.5237,47300.0
2006-05-05 15:35:00,56.18,56.25,56.15,56.24,28700.0,36.5237,36.5692,36.5042,36.5627,28700.0
2006-05-05 15:40:00,56.24,56.24,56.09,56.1,20800.0,36.5627,36.5627,36.4652,36.4717,20800.0
2006-05-05 15:45:00,56.09,56.21,56.09,56.17,24500.0,36.4652,36.5432,36.4652,36.5172,24500.0
2006-05-05 15:50:00,56.15,56.23,56.14,56.22,28000.0,36.5042,36.5562,36.4977,36.5497,28000.0
2006-05-05 15:55:00,56.2,56.26,56.19,56.23,54100.0,36.5367,36.5757,36.5302,36.5562,54100.0
2006-05-08 09:30:00,56.2,56.67,56.2,56.59,65200.0,36.5367,36.8422,36.5367,36.7902,65200.0
2006-05-08 09:35:00,56.67,56.67,56.56,56.59,24500.0,36.8422,36.8422,36.7707,36.7902,24500.0
2006-05-08 09:40:00,56.59,56.65,56.54,56.62,26600.0,36.7902,36.8292,36.7577,36.8097,26600.0
2006-05-08 09:45:00,56.62,56.68,56.5,56.67,41900.0,36.8097,36.8487,36.7317,36.8422,41900.0
2006-05-08 09:50:00,56.68,56.75,56.57,56.57,35800.0,36.8487,36.8942,36.7772,36.7772,35800.0
2006-05-08 09:55:00,56.58,56.62,56.54,56.57,24800.0,36.7837,36.8097,36.7577,36.7772,24800.0
2006-05-08 10:00:00,56.58,56.66,56.55,56.63,36300.0,36.7837,36.8357,36.7642,36.8162,36300.0
2006-05-08 10:05:00,56.63,56.63,56.47,56.49,23100.0,36.8162,36.8162,36.7122,36.7252,23100.0
2006-05-08 10:10:00,56.48,56.51,56.45,56.5,31400.0,36.7187,36.7382,36.6992,36.7317,31400.0
2006-05-08 10:15:00,56.51,56.54,56.5,56.53,28300.0,36.7382,36.7577,36.7317,36.7512,28300.0
2006-05-08 10:20:00,56.53,56.54,56.49,56.51,31300.0,36.7512,36.7577,36.7252,36.7382,31300.0
2006-05-08 10:25:00,56.52,56.54,56.5,56.52,24900.0,36.7447,36.7577,36.7317,36.7447,24900.0
2006-05-08 10:30:00,56.52,56.53,56.4,56.4,14700.0,36.7447,36.7512,36.6667,36.6667,14700.0
2006-05-08 10:35:00,56.42,56.42,56.26,56.26,15600.0,36.6797,36.6797,36.5757,36.5757,15600.0
2006-05-08 10:40:00,56.26,56.28,56.15,56.16,15900.0,36.5757,36.5887,36.5042,36.5107,15900.0
2006-05-08 10:45:00,56.16,56.16,56.03,56.03,23200.0,36.5107,36.5107,36.4262,36.4262,23200.0
2006-05-08 10:50:00,56.04,56.05,56.0,56.01,38500.0,36.4327,36.4392,36.4067,36.4132,38500.0
2006-05-08 10:55:00,56.01,56.02,55.99,56.0,22600.0,36.4132,36.4197,36.4002,36.4067,22600.0
2006-05-08 11:00:00,55.99,56.02,55.96,56.0,14300.0,36.4002,36.4197,36.3806,36.4067,14300.0
2006-05-08 11:05:00,56.01,56.03,55.98,55.98,23000.0,36.4132,36.4262,36.3937,36.3937,23000.0
2006-05-08 11:10:00,55.99,56.04,55.98,56.03,16400.0,36.4002,36.4327,36.3937,36.4262,16400.0
2006-05-08 11:15:00,56.03,56.06,56.01,56.03,20100.0,36.4262,36.4457,36.4132,36.4262,20100.0
2006-05-08 11:20:00,56.03,56.04,55.99,56.01,25800.0,36.4262,36.4327,36.4002,36.4132,25800.0
2006-05-08 11:25:00,56.05,56.05,56.01,56.01,8200.0,36.4392,36.4392,36.4132,36.4132,8200.0
2006-05-08 11:30:00,56.01,56.04,56.0,56.04,12300.0,36.4132,36.4327,36.4067,36.4327,12300.0
2006-05-08 11:35:00,56.03,56.05,56.0,56.03,20100.0,36.4262,36.4392,36.4067,36.4262,20100.0
2006-05-08 11:40:00,56.04,56.06,56.03,56.04,14400.0,36.4327,36.4457,36.4262,36.4327,14400.0
2006-05-08 11:45:00,56.04,56.05,56.01,56.04,16700.0,36.4327,36.4392,36.4132,36.4327,16700.0
2006-05-08 11:50:00,56.02,56.05,56.02,56.05,9200.0,36.4197,36.4392,36.4197,36.4392,9200.0
2006-05-08 11:55:00,56.04,56.09,56.04,56.07,14100.0,36.4327,36.4652,36.4327,36.4522,14100.0
2006-05-08 12:00:00,56.07,56.12,56.07,56.11,11600.0,36.4522,36.4847,36.4522,36.4782,11600.0
2006-05-08 12:05:00,56.12,56.13,56.09,56.09,11600.0,36.4847,36.4912,36.4652,36.4652,11600.0
2006-05-08 12:10:00,56.1,56.12,56.08,56.1,6100.0,36.4717,36.4847,36.4587,36.4717,6100.0
2006-05-08 12:15:00,56.1,56.13,56.09,56.1,7800.0,36.4717,36.4912,36.4652,36.4717,7800.0
2006-05-08 12:20:00,56.1,56.12,56.09,56.12,11900.0,36.4717,36.4847,36.4652,36.4847,11900.0
2006-05-08 12:25:00,56.11,56.12,56.03,56.12,14900.0,36.4782,36.4847,36.4262,36.4847,14900.0
2006-05-08 12:30:00,56.12,56.14,56.11,56.14,13600.0,36.4847,36.4977,36.4782,36.4977,13600.0
2006-05-08 12:35:00,56.14,56.21,56.12,56.13,26400.0,36.4977,36.5432,36.4847,36.4912,26400.0
2006-05-08 12:40:00,56.15,56.17,56.12,56.15,14400.0,36.5042,36.5172,36.4847,36.5042,14400.0
2006-05-08 12:45:00,56.15,56.35,56.15,56.35,18700.0,36.5042,36.6342,36.5042,36.6342,18700.0
2006-05-08 12:50:00,56.37,56.4,56.31,56.31,17700.0,36.6472,36.6667,36.6082,36.6082,17700.0
2006-05-08 12:55:00,56.31,56.32,56.15,56.18,15500.0,36.6082,36.6147,36.5042,36.5237,15500.0
2006-05-08 13:00:00,56.17,56.17,56.14,56.16,5700.0,36.5172,36.5172,36.4977,36.5107,5700.0
2006-05-08 13:05:00,56.15,56.15,56.09,56.12,8900.0,36.5042,36.5042,36.4652,36.4847,8900.0
2006-05-08 13:10:00,56.12,56.14,56.07,56.1,8200.0,36.4847,36.4977,36.4522,36.4717,8200.0
2006-05-08 13:15:00,56.08,56.11,56.04,56.05,9600.0,36.4587,36.4782,36.4327,36.4392,9600.0
2006-05-08 13:20:00,56.05,56.11,56.05,56.11,7600.0,36.4392,36.4782,36.4392,36.4782,7600.0
2006-05-08 13:25:00,56.1,56.11,56.0,56.0,23300.0,36.4717,36.4782,36.4067,36.4067,23300.0
2006-05-08 13:30:00,56.0,56.01,55.91,55.96,26100.0,36.4067,36.4132,36.3481,36.3806,26100.0
2006-05-08 13:35:00,55.96,55.97,55.88,55.88,7500.0,36.3806,36.3871,36.3286,36.3286,7500.0
2006-05-08 13:40:00,55.88,55.88,55.84,55.86,12300.0,36.3286,36.3286,36.3026,36.3156,12300.0
2006-05-08 13:45:00,55.85,55.9,55.84,55.89,7900.0,36.3091,36.3416,36.3026,36.3351,7900.0
2006-05-08 13:50:00,55.87,55.89,55.85,55.85,6900.0,36.3221,36.3351,36.3091,36.3091,6900.0
2006-05-08 13:55:00,55.86,55.95,55.86,55.95,11100.0,36.3156,36.3741,36.3156,36.3741,11100.0
2006-05-08 14:00:00,55.95,55.95,55.92,55.93,9200.0,36.3741,36.3741,36.3546,36.3611,9200.0
2006-05-08 14:05:00,55.94,55.96,55.92,55.95,7900.0,36.3676,36.3806,36.3546,36.3741,7900.0
2006-05-08 14:10:00,55.94,56.0,55.93,55.98,11000.0,36.3676,36.4067,36.3611,36.3937,11000.0
2006-05-08 14:15:00,55.98,56.08,55.98,56.03,23800.0,36.3937,36.4587,36.3937,36.4262,23800.0
2006-05-08 14:20:00,56.01,56.03,55.95,55.95,18800.0,36.4132,36.4262,36.3741,36.3741,18800.0
2006-05-08 14:25:00,55.98,56.05,55.97,56.05,10900.0,36.3937,36.4392,36.3871,36.4392,10900.0
2006-05-08 14:30:00,56.05,56.05,55.99,55.99,14500.0,36.4392,36.4392,36.4002,36.4002,14500.0
2006-05-08 14:35:00,55.98,55.99,55.97,55.97,8700.0,36.3937,36.4002,36.3871,36.3871,8700.0
2006-05-08 14:40:00,55.98,55.99,55.94,55.96,11600.0,36.3937,36.4002,36.3676,36.3806,11600.0
2006-05-08 14:45:00,55.97,56.03,55.94,56.03,10600.0,36.3871,36.4262,36.3676,36.4262,10600.0
2006-05-08 14:50:00,56.03,56.07,56.02,56.07,14600.0,36.4262,36.4522,36.4197,36.4522,14600.0
2006-05-08 14:55:00,56.08,56.15,56.07,56.11,15600.0,36.4587,36.5042,36.4522,36.4782,15600.0
2006-05-08 15:00:00,56.11,56.12,56.09,56.11,27200.0,36.4782,36.4847,36.4652,36.4782,27200.0
2006-05-08 15:05:00,56.12,56.12,56.07,56.1,11100.0,36.4847,36.4847,36.4522,36.4717,11100.0
2006-05-08 15:10:00,56.09,56.1,56.0,56.02,13200.0,36.4652,36.4717,36.4067,36.4197,13200.0
2006-05-08 15:15:00,56.04,56.04,55.99,56.01,13000.0,36.4327,36.4327,36.4002,36.4132,13000.0
2006-05-08 15:20:00,55.99,56.02,55.97,56.02,10700.0,36.4002,36.4197,36.3871,36.4197,10700.0
2006-05-08 15:25:00,56.02,56.05,56.0,56.04,24900.0,36.4197,36.4392,36.4067,36.4327,24900.0
2006-05-08 15:30:00,56.04,56.11,56.04,56.09,13000.0,36.4327,36.4782,36.4327,36.4652,13000.0
2006-05-08 15:35:00,56.09,56.11,56.05,56.06,17900.0,36.4652,36.4782,36.4392,36.4457,17900.0
2006-05-08 15:40:00,56.06,56.06,56.03,56.04,19800.0,36.4457,36.4457,36.4262,36.4327,19800.0
2006-05-08 15:45:00,56.03,56.05,56.01,56.01,19700.0,36.4262,36.4392,36.4132,36.4132,19700.0
2006-05-08 15:50:00,56.01,56.01,55.93,55.98,34000.0,36.4132,36.4132,36.3611,36.3937,34000.0
2006-05-08 15:55:00,55.98,56.03,55.98,56.03,21700.0,36.3937,36.4262,36.3937,36.4262,21700.0
2006-05-09 09:30:00,56.2,56.49,56.16,56.2,42100.0,36.5367,36.7252,36.5107,36.5367,42100.0
2006-05-09 09:35:00,56.2,56.45,56.02,56.41,23800.0,36.5367,36.6992,36.4197,36.6732,23800.0
2006-05-09 09:40:00,56.4,56.4,56.11,56.24,25500.0,36.6667,36.6667,36.4782,36.5627,25500.0
2006-05-09 09:45:00,56.24,56.24,55.9,56.01,42300.0,36.5627,36.5627,36.3416,36.4132,42300.0
2006-05-09 09:50:00,56.02,56.1,56.01,56.05,17800.0,36.4197,36.4717,36.4132,36.4392,17800.0
2006-05-09 09:55:00,56.03,56.04,55.79,55.79,22100.0,36.4262,36.4327,36.2701,36.2701,22100.0
2006-05-09 10:00:00,55.89,56.0,55.89,55.96,19800.0,36.3351,36.4067,36.3351,36.3806,19800.0
2006-05-09 10:05:00,55.93,55.95,55.85,55.94,10500.0,36.3611,36.3741,36.3091,36.3676,10500.0
2006-05-09 10:10:00,55.9,56.0,55.89,55.99,25400.0,36.3416,36.4067,36.3351,36.4002,25400.0
2006-05-09 10:15:00,55.99,56.14,55.99,56.14,19900.0,36.4002,36.4977,36.4002,36.4977,19900.0
2006-05-09 10:20:00,56.16,56.17,56.01,56.02,23600.0,36.5107,36.5172,36.4132,36.4197,23600.0
2006-05-09 10:25:00,56.02,56.1,55.93,56.1,14800.0,36.4197,36.4717,36.3611,36.4717,14800.0
2006-05-09 10:30:00,56.12,56.28,56.12,56.26,25300.0,36.4847,36.5887,36.4847,36.5757,25300.0
2006-05-09 10:35:00,56.23,56.27,56.21,56.27,28800.0,36.5562,36.5822,36.5432,36.5822,28800.0
2006-05-09 10:40:00,56.26,56.35,56.26,56.35,30200.0,36.5757,36.6342,36.5757,36.6342,30200.0
2006-05-09 10:45:00,56.36,56.4,56.33,56.34,18500.0,36.6407,36.6667,36.6212,36.6277,18500.0
2006-05-09 10:50:00,56.34,56.47,56.31,56.45,21800.0,36.6277,36.7122,36.6082,36.6992,21800.0
2006-05-09 10:55:00,56.43,56.45,56.36,56.42,15900.0,36.6862,36.6992,36.6407,36.6797,15900.0
2006-05-09 11:00:00,56.42,56.47,56.34,56.36,13500.0,36.6797,36.7122,36.6277,36.6407,13500.0
2006-05-09 11:05:00,56.36,56.44,56.33,56.44,13800.0,36.6407,36.6927,36.6212,36.6927,13800.0
2006-05-09 11:10:00,56.42,56.55,56.42,56.53,26900.0,36.6797,36.7642,36.6797,36.7512,26900.0
2006-05-09 11:15:00,56.54,56.66,56.54,56.63,13500.0,36.7577,36.8357,36.7577,36.8162,13500.0
2006-05-09 11:20:00,56.64,56.65,56.55,56.57,17000.0,36.8227,36.8292,36.7642,36.7772,17000.0
2006-05-09 11:25:00,56.56,56.63,56.52,56.53,15300.0,36.7707,36.8162,36.7447,36.7512,15300.0
2006-05-09 11:30:00,56.52,56.54,56.5,56.53,8600.0,36.7447,36.7577,36.7317,36.7512,8600.0
2006-05-09 11:35:00,56.53,56.55,56.5,56.5,10200.0,36.7512,36.7642,36.7317,36.7317,10200.0
2006-05-09 11:40:00,56.51,56.55,56.5,56.53,17100.0,36.7382,36.7642,36.7317,36.7512,17100.0
2006-05-09 11:45:00,56.52,56.52,56.42,56.42,12600.0,36.7447,36.7447,36.6797,36.6797,12600.0
2006-05-09 11:50:00,56.43,56.43,56.29,56.3,29400.0,36.6862,36.6862,36.5952,36.6017,29400.0
2006-05-09 11:55:00,56.31,56.37,56.3,56.31,20700.0,36.6082,36.6472,36.6017,36.6082,20700.0
2006-05-09 12:00:00,56.31,56.31,56.25,56.26,24700.0,36.6082,36.6082,36.5692,36.5757,24700.0
2006-05-09 12:05:00,56.27,56.28,56.25,56.26,6700.0,36.5822,36.5887,36.5692,36.5757,6700.0
2006-05-09 12:10:00,56.27,56.36,56.26,56.34,12500.0,36.5822,36.6407,36.5757,36.6277,12500.0
2006-05-09 12:15:00,56.33,56.36,56.32,56.34,4900.0,36.6212,36.6407,36.6147,36.6277,4900.0
2006-05-09 12:20:00,56.34,56.36,56.33,56.35,5500.0,36.6277,36.6407,36.6212,36.6342,5500.0
2006-05-09 12:25:00,56.34,56.35,56.33,56.34,6400.0,36.6277,36.6342,36.6212,36.6277,6400.0
2006-05-09 12:30:00,56.34,56.38,56.33,56.38,22400.0,36.6277,36.6537,36.6212,36.6537,22400.0
2006-05-09 12:35:00,56.39,56.45,56.39,56.42,33100.0,36.6602,36.6992,36.6602,36.6797,33100.0
2006-05-09 12:40:00,56.43,56.48,56.41,56.47,6300.0,36.6862,36.7187,36.6732,36.7122,6300.0
2006-05-09 12:45:00,56.48,56.49,56.44,56.45,20800.0,36.7187,36.7252,36.6927,36.6992,20800.0
2006-05-09 12:50:00,56.45,56.47,56.44,56.47,8900.0,36.6992,36.7122,36.6927,36.7122,8900.0
2006-05-09 12:55:00,56.48,56.53,56.47,56.5,12100.0,36.7187,36.7512,36.7122,36.7317,12100.0
2006-05-09 13:00:00,56.51,56.57,56.51,56.54,28800.0,36.7382,36.7772,36.7382,36.7577,28800.0
2006-05-09 13:05:00,56.54,56.63,56.51,56.63,9900.0,36.7577,36.8162,36.7382,36.8162,9900.0
2006-05-09 13:10:00,56.63,56.64,56.61,56.61,10100.0,36.8162,36.8227,36.8032,36.8032,10100.0
2006-05-09 13:15:00,56.62,56.64,56.59,56.59,8900.0,36.8097,36.8227,36.7902,36.7902,8900.0
2006-05-09 13:20:00,56.59,56.63,56.59,56.6,8000.0,36.7902,36.8162,36.7902,36.7967,8000.0
2006-05-09 13:25:00,56.61,56.66,56.61,56.65,9000.0,36.8032,36.8357,36.8032,36.8292,9000.0
2006-05-09 13:30:00,56.64,56.64,56.54,56.57,11600.0,36.8227,36.8227,36.7577,36.7772,11600.0
2006-05-09 13:35:00,56.58,56.6,56.56,56.58,11300.0,36.7837,36.7967,36.7707,36.7837,11300.0
2006-05-09 13:40:00,56.56,56.57,56.51,56.52,6500.0,36.7707,36.7772,36.7382,36.7447,6500.0
2006-05-09 13:45:00,56.53,56.54,56.48,56.54,34900.0,36.7512,36.7577,36.7187,36.7577,34900.0
2006-05-09 13:50:00,56.54,56.57,56.53,56.57,7600.0,36.7577,36.7772,36.7512,36.7772,7600.0
2006-05-09 13:55:00,56.56,56.61,56.56,56.61,9200.0,36.7707,36.8032,36.7707,36.8032,9200.0
2006-05-09 14:00:00,56.61,56.61,56.59,56.59,9500.0,36.8032,36.8032,36.7902,36.7902,9500.0
2006-05-09 14:05:00,56.6,56.66,56.59,56.66,12100.0,36.7967,36.8357,36.7902,36.8357,12100.0
2006-05-09 14:10:00,56.66,56.71,56.63,56.7,13000.0,36.8357,36.8682,36.8162,36.8617,13000.0
2006-05-09 14:15:00,56.7,56.71,56.68,56.69,17400.0,36.8617,36.8682,36.8487,36.8552,17400.0
2006-05-09 14:20:00,56.69,56.7,56.66,56.66,11500.0,36.8552,36.8617,36.8357,36.8357,11500.0
2006-05-09 14:25:00,56.66,56.67,56.64,56.66,15200.0,36.8357,36.8422,36.8227,36.8357,15200.0
2006-05-09 14:30:00,56.66,56.69,56.62,56.67,25300.0,36.8357,36.8552,36.8097,36.8422,25300.0
2006-05-09 14:35:00,56.68,56.74,56.66,56.74,10000.0,36.8487,36.8877,36.8357,36.8877,10000.0
2006-05-09 14:40:00,56.73,56.76,56.73,56.76,23300.0,36.8812,36.9007,36.8812,36.9007,23300.0
2006-05-09 14:45:00,56.76,56.76,56.74,56.76,20700.0,36.9007,36.9007,36.8877,36.9007,20700.0
2006-05-09 14:50:00,56.75,56.83,56.74,56.83,33200.0,36.8942,36.9463,36.8877,36.9463,33200.0
2006-05-09 14:55:00,56.8,56.86,56.8,56.84,21100.0,36.9267,36.9658,36.9267,36.9528,21100.0
2006-05-09 15:00:00,56.85,56.85,56.84,56.84,22700.0,36.9593,36.9593,36.9528,36.9528,22700.0
2006-05-09 15:05:00,56.85,56.85,56.83,56.84,18300.0,36.9593,36.9593,36.9463,36.9528,18300.0
2006-05-09 15:10:00,56.84,56.85,56.84,56.85,17900.0,36.9528,36.9593,36.9528,36.9593,17900.0
2006-05-09 15:15:00,56.85,56.9,56.85,56.85,22500.0,36.9593,36.9918,36.9593,36.9593,22500.0
2006-05-09 15:20:00,56.84,56.85,56.81,56.81,21600.0,36.9528,36.9593,36.9332,36.9332,21600.0
2006-05-09 15:25:00,56.82,56.82,56.79,56.8,18600.0,36.9398,36.9398,36.9202,36.9267,18600.0
2006-05-09 15:30:00,56.81,56.81,56.73,56.75,17200.0,36.9332,36.9332,36.8812,36.8942,17200.0
2006-05-09 15:35:00,56.76,56.77,56.72,56.74,25800.0,36.9007,36.9072,36.8747,36.8877,25800.0
2006-05-09 15:40:00,56.74,56.75,56.73,56.74,17000.0,36.8877,36.8942,36.8812,36.8877,17000.0
2006-05-09 15:45:00,56.73,56.74,56.69,56.7,34200.0,36.8812,36.8877,36.8552,36.8617,34200.0
2006-05-09 15:50:00,56.71,56.73,56.65,56.67,44300.0,36.8682,36.8812,36.8292,36.8422,44300.0
2006-05-09 15:55:00,56.66,56.67,56.61,56.63,72200.0,36.8357,36.8422,36.8032,36.8162,72200.0
2006-05-10 09:30:00,56.6,56.71,56.58,56.71,65100.0,36.7967,36.8682,36.7837,36.8682,65100.0
2006-05-10 09:35:00,56.72,56.75,56.5,56.66,32700.0,36.8747,36.8942,36.7317,36.8357,32700.0
2006-05-10 09:40:00,56.66,56.72,56.59,56.68,32400.0,36.8357,36.8747,36.7902,36.8487,32400.0
2006-05-10 09:45:00,56.66,56.77,56.62,56.73,25300.0,36.8357,36.9072,36.8097,36.8812,25300.0
2006-05-10 09:50:00,56.72,56.82,56.69,56.82,26400.0,36.8747,36.9398,36.8552,36.9398,26400.0
2006-05-10 09:55:00,56.8,56.89,56.8,56.85,20400.0,36.9267,36.9853,36.9267,36.9593,20400.0
2006-05-10 10:00:00,56.84,56.89,56.84,56.87,15300.0,36.9528,36.9853,36.9528,36.9723,15300.0
2006-05-10 10:05:00,56.86,56.9,56.83,56.9,24400.0,36.9658,36.9918,36.9463,36.9918,24400.0
2006-05-10 10:10:00,56.88,57.0,56.88,57.0,32600.0,36.9788,37.0568,36.9788,37.0568,32600.0
2006-05-10 10:15:00,56.99,57.1,56.98,57.1,44200.0,37.0503,37.1218,37.0438,37.1218,44200.0
2006-05-10 10:20:00,57.09,57.24,57.08,57.22,42900.0,37.1153,37.2128,37.1088,37.1998,42900.0
2006-05-10 10:25:00,57.23,57.28,57.21,57.28,16000.0,37.2063,37.2388,37.1933,37.2388,16000.0
2006-05-10 10:30:00,57.29,57.36,57.28,57.33,38800.0,37.2453,37.2908,37.2388,37.2713,38800.0
2006-05-10 10:35:00,57.33,57.4,57.32,57.39,18600.0,37.2713,37.3168,37.2648,37.3103,18600.0
2006-05-10 10:40:00,57.4,57.4,57.36,57.38,24300.0,37.3168,37.3168,37.2908,37.3038,24300.0
2006-05-10 10:45:00,57.38,57.4,57.35,57.37,12900.0,37.3038,37.3168,37.2843,37.2973,12900.0
2006-05-10 10:50:00,57.37,57.37,57.2,57.2,18200.0,37.2973,37.2973,37.1868,37.1868,18200.0
2006-05-10 10:55:00,57.19,57.2,57.0,57.02,19200.0,37.1803,37.1868,37.0568,37.0698,19200.0
2006-05-10 11:00:00,57.02,57.09,56.99,57.06,21200.0,37.0698,37.1153,37.0503,37.0958,21200.0
2006-05-10 11:05:00,57.05,57.12,57.03,57.11,25800.0,37.0893,37.1348,37.0763,37.1283,25800.0
2006-05-10 11:10:00,57.11,57.22,57.09,57.09,24000.0,37.1283,37.1998,37.1153,37.1153,24000.0
2006-05-10 11:15:00,57.11,57.24,57.08,57.23,14900.0,37.1283,37.2128,37.1088,37.2063,14900.0
2006-05-10 11:20:00,57.22,57.26,57.18,57.24,24300.0,37.1998,37.2258,37.1738,37.2128,24300.0
2006-05-10 11:25:00,57.27,57.31,57.25,57.29,15000.0,37.2323,37.2583,37.2193,37.2453,15000.0
2006-05-10 11:30:00,57.3,57.37,57.29,57.35,14100.0,37.2518,37.2973,37.2453,37.2843,14100.0
2006-05-10 11:35:00,57.33,57.4,57.33,57.4,8000.0,37.2713,37.3168,37.2713,37.3168,8000.0
2006-05-10 11:40:00,57.39,57.39,57.37,57.38,11100.0,37.3103,37.3103,37.2973,37.3038,11100.0
2006-05-10 11:45:00,57.4,57.5,57.39,57.49,16400.0,37.3168,37.3818,37.3103,37.3753,16400.0
2006-05-10 11:50:00,57.5,57.65,57.49,57.58,40300.0,37.3818,37.4793,37.3753,37.4338,40300.0
2006-05-10 11:55:00,57.64,57.71,57.59,57.67,42400.0,37.4728,37.5184,37.4403,37.4924,42400.0
2006-05-10 12:00:00,57.68,57.7,57.66,57.69,15100.0,37.4989,37.5119,37.4859,37.5054,15100.0
2006-05-10 12:05:00,57.69,57.69,57.41,57.45,21700.0,37.5054,37.5054,37.3233,37.3493,21700.0
2006-05-10 12:10:00,57.45,57.48,57.42,57.46,20800.0,37.3493,37.3688,37.3298,37.3558,20800.0
2006-05-10 12:15:00,57.45,57.45,57.27,57.29,16000.0,37.3493,37.3493,37.2323,37.2453,16000.0
2006-05-10 12:20:00,57.26,57.28,57.16,57.17,9300.0,37.2258,37.2388,37.1608,37.1673,9300.0
2006-05-10 12:25:00,57.17,57.22,57.12,57.22,12000.0,37.1673,37.1998,37.1348,37.1998,12000.0
2006-05-10 12:30:00,57.22,57.27,57.2,57.27,15200.0,37.1998,37.2323,37.1868,37.2323,15200.0
2006-05-10 12:35:00,57.28,57.45,57.28,57.4,18800.0,37.2388,37.3493,37.2388,37.3168,18800.0
2006-05-10 12:40:00,57.42,57.45,57.42,57.44,4000.0,37.3298,37.3493,37.3298,37.3428,4000.0
2006-05-10 12:45:00,57.45,57.51,57.44,57.51,10100.0,37.3493,37.3883,37.3428,37.3883,10100.0
2006-05-10 12:50:00,57.54,57.54,57.48,57.51,8600.0,37.4078,37.4078,37.3688,37.3883,8600.0
2006-05-10 12:55:00,57.51,57.51,57.45,57.48,8300.0,37.3883,37.3883,37.3493,37.3688,8300.0
2006-05-10 13:00:00,57.49,57.5,57.41,57.45,9400.0,37.3753,37.3818,37.3233,37.3493,9400.0
2006-05-10 13:05:00,57.44,57.45,57.37,57.39,6900.0,37.3428,37.3493,37.2973,37.3103,6900.0
2006-05-10 13:10:00,57.39,57.41,57.36,57.4,6900.0,37.3103,37.3233,37.2908,37.3168,6900.0
2006-05-10 13:15:00,57.41,57.41,57.37,57.39,3100.0,37.3233,37.3233,37.2973,37.3103,3100.0
2006-05-10 13:20:00,57.41,57.42,57.36,57.37,8500.0,37.3233,37.3298,37.2908,37.2973,8500.0
2006-05-10 13:25:00,57.37,57.39,57.32,57.35,5600.0,37.2973,37.3103,37.2648,37.2843,5600.0
2006-05-10 13:30:00,57.34,57.35,57.2,57.21,12500.0,37.2778,37.2843,37.1868,37.1933,12500.0
2006-05-10 13:35:00,57.21,57.21,57.1,57.11,13300.0,37.1933,37.1933,37.1218,37.1283,13300.0
2006-05-10 13:40:00,57.11,57.26,57.1,57.26,15000.0,37.1283,37.2258,37.1218,37.2258,15000.0
2006-05-10 13:45:00,57.29,57.29,57.22,57.26,9900.0,37.2453,37.2453,37.1998,37.2258,9900.0
2006-05-10 13:50:00,57.26,57.3,57.21,57.21,13200.0,37.2258,37.2518,37.1933,37.1933,13200.0
2006-05-10 13:55:00,57.21,57.23,57.14,57.18,12600.0,37.1933,37.2063,37.1478,37.1738,12600.0
2006-05-10 14:00:00,57.19,57.19,57.1,57.1,6100.0,37.1803,37.1803,37.1218,37.1218,6100.0
2006-05-10 14:05:00,57.11,57.12,57.07,57.1,17900.0,37.1283,37.1348,37.1023,37.1218,17900.0
2006-05-10 14:10:00,57.11,57.11,56.71,56.84,55700.0,37.1283,37.1283,36.8682,36.9528,55700.0
2006-05-10 14:15:00,56.84,56.85,56.68,56.85,44300.0,36.9528,36.9593,36.8487,36.9593,44300.0
2006-05-10 14:20:00,56.83,56.94,56.76,56.89,29300.0,36.9463,37.0178,36.9007,36.9853,29300.0
2006-05-10 14:25:00,56.9,56.96,56.73,56.74,22600.0,36.9918,37.0308,36.8812,36.8877,22600.0
2006-05-10 14:30:00,56.74,56.91,56.72,56.86,24400.0,36.8877,36.9983,36.8747,36.9658,24400.0
2006-05-10 14:35:00,56.91,56.96,56.8,56.9,29700.0,36.9983,37.0308,36.9267,36.9918,29700.0
2006-05-10 14:40:00,56.9,57.23,56.84,57.15,39800.0,36.9918,37.2063,36.9528,37.1543,39800.0
2006-05-10 14:45:00,57.24,57.32,57.11,57.11,18400.0,37.2128,37.2648,37.1283,37.1283,18400.0
2006-05-10 14:50:00,57.14,57.3,57.12,57.3,17100.0,37.1478,37.2518,37.1348,37.2518,17100.0
2006-05-10 14:55:00,57.3,57.43,57.28,57.41,19400.0,37.2518,37.3363,37.2388,37.3233,19400.0
2006-05-10 15:00:00,57.4,57.44,57.37,57.37,14800.0,37.3168,37.3428,37.2973,37.2973,14800.0
2006-05-10 15:05:00,57.37,57.43,57.36,57.4,11600.0,37.2973,37.3363,37.2908,37.3168,11600.0
2006-05-10 15:10:00,57.4,57.4,57.31,57.34,15300.0,37.3168,37.3168,37.2583,37.2778,15300.0
2006-05-10 15:15:00,57.33,57.38,57.31,57.38,21800.0,37.2713,37.3038,37.2583,37.3038,21800.0
2006-05-10 15:20:00,57.36,57.47,57.35,57.41,30500.0,37.2908,37.3623,37.2843,37.3233,30500.0
2006-05-10 15:25:00,57.39,57.44,57.31,57.34,22400.0,37.3103,37.3428,37.2583,37.2778,22400.0
2006-05-10 15:30:00,57.35,57.38,57.16,57.16,28600.0,37.2843,37.3038,37.1608,37.1608,28600.0
2006-05-10 15:35:00,57.16,57.24,57.1,57.24,15600.0,37.1608,37.2128,37.1218,37.2128,15600.0
2006-05-10 15:40:00,57.24,57.42,57.24,57.41,24200.0,37.2128,37.3298,37.2128,37.3233,24200.0
2006-05-10 15:45:00,57.41,57.42,57.29,57.32,38000.0,37.3233,37.3298,37.2453,37.2648,38000.0
2006-05-10 15:50:00,57.31,57.39,57.29,57.34,27900.0,37.2583,37.3103,37.2453,37.2778,27900.0
2006-05-10 15:55:00,57.36,57.37,57.26,57.29,49000.0,37.2908,37.2973,37.2258,37.2453,49000.0
2006-05-11 09:35:00,57.0,57.2,56.88,56.98,61700.0,37.0568,37.1868,36.9788,37.0438,61700.0
2006-05-11 09:40:00,56.96,56.96,56.49,56.5,23500.0,37.0308,37.0308,36.7252,36.7317,23500.0
2006-05-11 09:45:00,56.47,56.57,56.4,56.47,22700.0,36.7122,36.7772,36.6667,36.7122,22700.0
2006-05-11 09:50:00,56.49,56.77,56.49,56.76,59000.0,36.7252,36.9072,36.7252,36.9007,59000.0
2006-05-11 09:55:00,56.73,56.79,56.62,56.75,50600.0,36.8812,36.9202,36.8097,36.8942,50600.0
2006-05-11 10:00:00,56.79,56.79,56.7,56.77,52600.0,36.9202,36.9202,36.8617,36.9072,52600.0
2006-05-11 10:05:00,56.77,56.82,56.71,56.71,24200.0,36.9072,36.9398,36.8682,36.8682,24200.0
2006-05-11 10:10:00,56.74,56.84,56.74,56.8,19900.0,36.8877,36.9528,36.8877,36.9267,19900.0
2006-05-11 10:15:00,56.8,56.81,56.75,56.76,29100.0,36.9267,36.9332,36.8942,36.9007,29100.0
2006-05-11 10:20:00,56.74,56.75,56.65,56.67,23500.0,36.8877,36.8942,36.8292,36.8422,23500.0
2006-05-11 10:25:00,56.68,56.72,56.65,56.66,15600.0,36.8487,36.8747,36.8292,36.8357,15600.0
2006-05-11 10:30:00,56.7,56.77,56.55,56.55,23600.0,36.8617,36.9072,36.7642,36.7642,23600.0
2006-05-11 10:35:00,56.56,56.59,56.48,56.51,15200.0,36.7707,36.7902,36.7187,36.7382,15200.0
2006-05-11 10:40:00,56.52,56.52,56.36,56.4,18000.0,36.7447,36.7447,36.6407,36.6667,18000.0
2006-05-11 10:45:00,56.39,56.46,56.33,56.42,43400.0,36.6602,36.7057,36.6212,36.6797,43400.0
2006-05-11 10:50:00,56.42,56.44,56.34,56.38,31500.0,36.6797,36.6927,36.6277,36.6537,31500.0
2006-05-11 10:55:00,56.37,56.4,56.22,56.22,27300.0,36.6472,36.6667,36.5497,36.5497,27300.0
2006-05-11 11:00:00,56.22,56.24,56.14,56.17,31400.0,36.5497,36.5627,36.4977,36.5172,31400.0
2006-05-11 11:05:00,56.17,56.26,56.16,56.26,40700.0,36.5172,36.5757,36.5107,36.5757,40700.0
2006-05-11 11:10:00,56.25,56.28,56.08,56.09,24900.0,36.5692,36.5887,36.4587,36.4652,24900.0
2006-05-11 11:15:00,56.08,56.13,56.02,56.03,31800.0,36.4587,36.4912,36.4197,36.4262,31800.0
2006-05-11 11:20:00,56.04,56.05,55.93,55.94,30500.0,36.4327,36.4392,36.3611,36.3676,30500.0
2006-05-11 11:25:00,55.96,56.0,55.9,56.0,25400.0,36.3806,36.4067,36.3416,36.4067,25400.0
2006-05-11 11:30:00,56.0,56.05,55.99,56.03,50000.0,36.4067,36.4392,36.4002,36.4262,50000.0
2006-05-11 11:35:00,56.03,56.04,56.01,56.02,6700.0,36.4262,36.4327,36.4132,36.4197,6700.0
2006-05-11 11:40:00,56.02,56.02,55.99,56.0,6700.0,36.4197,36.4197,36.4002,36.4067,6700.0
2006-05-11 11:45:00,55.99,56.02,55.9,55.9,16300.0,36.4002,36.4197,36.3416,36.3416,16300.0
2006-05-11 11:50:00,55.93,55.93,55.72,55.84,21600.0,36.3611,36.3611,36.2246,36.3026,21600.0
2006-05-11 11:55:00,55.84,55.88,55.75,55.87,19600.0,36.3026,36.3286,36.2441,36.3221,19600.0
2006-05-11 12:00:00,55.89,56.01,55.87,56.0,21800.0,36.3351,36.4132,36.3221,36.4067,21800.0
2006-05-11 12:05:00,56.01,56.01,55.92,55.95,17100.0,36.4132,36.4132,36.3546,36.3741,17100.0
2006-05-11 12:10:00,55.95,55.95,55.86,55.91,19000.0,36.3741,36.3741,36.3156,36.3481,19000.0
2006-05-11 12:15:00,55.92,56.02,55.9,56.0,14100.0,36.3546,36.4197,36.3416,36.4067,14100.0
2006-05-11 12:20:00,56.0,56.03,55.99,56.03,35700.0,36.4067,36.4262,36.4002,36.4262,35700.0
2006-05-11 12:25:00,56.02,56.03,55.97,55.97,18600.0,36.4197,36.4262,36.3871,36.3871,18600.0
2006-05-11 12:30:00,55.98,55.99,55.87,55.89,7800.0,36.3937,36.4002,36.3221,36.3351,7800.0
2006-05-11 12:35:00,55.89,55.95,55.88,55.94,17300.0,36.3351,36.3741,36.3286,36.3676,17300.0
2006-05-11 12:40:00,55.91,55.94,55.89,55.92,9600.0,36.3481,36.3676,36.3351,36.3546,9600.0
2006-05-11 12:45:00,55.93,55.95,55.9,55.95,15300.0,36.3611,36.3741,36.3416,36.3741,15300.0
2006-05-11 12:50:00,55.95,55.98,55.93,55.94,12600.0,36.3741,36.3937,36.3611,36.3676,12600.0
2006-05-11 12:55:00,55.93,55.96,55.91,55.96,5600.0,36.3611,36.3806,36.3481,36.3806,5600.0
2006-05-11 13:00:00,55.95,55.96,55.89,55.96,9100.0,36.3741,36.3806,36.3351,36.3806,9100.0
2006-05-11 13:05:00,55.95,56.01,55.92,55.95,9300.0,36.3741,36.4132,36.3546,36.3741,9300.0
2006-05-11 13:10:00,55.95,55.97,55.88,55.96,11000.0,36.3741,36.3871,36.3286,36.3806,11000.0
2006-05-11 13:15:00,55.97,55.99,55.86,55.92,16900.0,36.3871,36.4002,36.3156,36.3546,16900.0
2006-05-11 13:20:00,55.93,56.02,55.92,56.01,26400.0,36.3611,36.4197,36.3546,36.4132,26400.0
2006-05-11 13:25:00,55.99,56.07,55.97,56.07,22400.0,36.4002,36.4522,36.3871,36.4522,22400.0
2006-05-11 13:30:00,56.07,56.1,56.06,56.06,13200.0,36.4522,36.4717,36.4457,36.4457,13200.0
2006-05-11 13:35:00,56.09,56.19,56.07,56.19,10400.0,36.4652,36.5302,36.4522,36.5302,10400.0
2006-05-11 13:40:00,56.18,56.18,56.11,56.18,12300.0,36.5237,36.5237,36.4782,36.5237,12300.0
2006-05-11 13:45:00,56.18,56.18,56.02,56.09,12500.0,36.5237,36.5237,36.4197,36.4652,12500.0
2006-05-11 13:50:00,56.09,56.21,56.09,56.16,10900.0,36.4652,36.5432,36.4652,36.5107,10900.0
2006-05-11 13:55:00,56.16,56.2,56.15,56.16,11300.0,36.5107,36.5367,36.5042,36.5107,11300.0
2006-05-11 14:00:00,56.18,56.21,56.15,56.21,18400.0,36.5237,36.5432,36.5042,36.5432,18400.0
2006-05-11 14:05:00,56.21,56.24,56.19,56.21,14300.0,36.5432,36.5627,36.5302,36.5432,14300.0
2006-05-11 14:10:00,56.21,56.21,56.15,56.15,14700.0,36.5432,36.5432,36.5042,36.5042,14700.0
2006-05-11 14:15:00,56.15,56.18,56.11,56.17,11500.0,36.5042,36.5237,36.4782,36.5172,11500.0
2006-05-11 14:20:00,56.16,56.24,56.16,56.22,29900.0,36.5107,36.5627,36.5107,36.5497,29900.0
2006-05-11 14:25:00,56.22,56.24,56.2,56.2,17500.0,36.5497,36.5627,36.5367,36.5367,17500.0
2006-05-11 14:30:00,56.2,56.2,56.13,56.13,19000.0,36.5367,36.5367,36.4912,36.4912,19000.0
2006-05-11 14:35:00,56.13,56.15,56.12,56.15,7500.0,36.4912,36.5042,36.4847,36.5042,7500.0
2006-05-11 14:40:00,56.15,56.15,56.05,56.05,7800.0,36.5042,36.5042,36.4392,36.4392,7800.0
2006-05-11 14:45:00,56.04,56.18,56.04,56.14,11000.0,36.4327,36.5237,36.4327,36.4977,11000.0
2006-05-11 14:50:00,56.14,56.14,56.04,56.05,12000.0,36.4977,36.4977,36.4327,36.4392,12000.0
2006-05-11 14:55:00,56.03,56.05,55.96,56.02,17100.0,36.4262,36.4392,36.3806,36.4197,17100.0
2006-05-11 15:00:00,56.02,56.03,55.97,55.97,9400.0,36.4197,36.4262,36.3871,36.3871,9400.0
2006-05-11 15:05:00,55.97,56.09,55.97,56.05,12600.0,36.3871,36.4652,36.3871,36.4392,12600.0
2006-05-11 15:10:00,56.04,56.17,56.01,56.15,27000.0,36.4327,36.5172,36.4132,36.5042,27000.0
2006-05-11 15:15:00,56.14,56.14,56.04,56.05,15900.0,36.4977,36.4977,36.4327,36.4392,15900.0
2006-05-11 15:20:00,56.04,56.04,56.0,56.01,10700.0,36.4327,36.4327,36.4067,36.4132,10700.0
2006-05-11 15:25:00,56.02,56.02,55.9,55.94,18200.0,36.4197,36.4197,36.3416,36.3676,18200.0
2006-05-11 15:30:00,55.96,56.02,55.91,56.01,20500.0,36.3806,36.4197,36.3481,36.4132,20500.0
2006-05-11 15:35:00,56.01,56.04,56.0,56.02,15400.0,36.4132,36.4327,36.4067,36.4197,15400.0
2006-05-11 15:40:00,56.0,56.02,55.99,55.99,17400.0,36.4067,36.4197,36.4002,36.4002,17400.0
2006-05-11 15:45:00,55.98,56.04,55.98,56.01,32500.0,36.3937,36.4327,36.3937,36.4132,32500.0
2006-05-11 15:50:00,56.0,56.06,56.0,56.01,30400.0,36.4067,36.4457,36.4067,36.4132,30400.0
2006-05-11 15:55:00,56.01,56.06,56.0,56.04,42000.0,36.4132,36.4457,36.4067,36.4327,42000.0
2006-05-12 09:30:00,56.02,56.02,55.18,55.34,66600.0,36.4197,36.4197,35.8736,35.9776,66600.0
2006-05-12 09:35:00,55.28,55.29,54.7,54.87,43600.0,35.9386,35.9451,35.5615,35.672,43600.0
2006-05-12 09:40:00,54.95,55.0,54.8,54.96,33300.0,35.724,35.7565,35.6265,35.7305,33300.0
2006-05-12 09:45:00,54.94,54.94,54.6,54.85,35700.0,35.7175,35.7175,35.4965,35.659,35700.0
2006-05-12 09:50:00,54.84,55.05,54.8,55.05,18500.0,35.6525,35.789,35.6265,35.789,18500.0
2006-05-12 09:55:00,55.11,55.33,55.03,55.28,29900.0,35.828,35.9711,35.776,35.9386,29900.0
2006-05-12 10:00:00,55.35,55.45,55.2,55.2,20500.0,35.9841,36.0491,35.8866,35.8866,20500.0
2006-05-12 10:05:00,55.12,55.19,55.04,55.16,19000.0,35.8345,35.8801,35.7825,35.8606,19000.0
2006-05-12 10:10:00,55.19,55.3,55.16,55.27,13800.0,35.8801,35.9516,35.8606,35.9321,13800.0
2006-05-12 10:15:00,55.25,55.25,54.86,54.91,21300.0,35.9191,35.9191,35.6655,35.698,21300.0
2006-05-12 10:20:00,54.91,55.18,54.89,55.18,16800.0,35.698,35.8736,35.685,35.8736,16800.0
2006-05-12 10:25:00,55.19,55.24,55.12,55.13,12200.0,35.8801,35.9126,35.8345,35.841,12200.0
2006-05-12 10:30:00,55.16,55.19,55.1,55.19,11900.0,35.8606,35.8801,35.8215,35.8801,11900.0
2006-05-12 10:35:00,55.16,55.16,54.97,55.01,23300.0,35.8606,35.8606,35.737,35.763,23300.0
2006-05-12 10:40:00,55.0,55.01,54.9,54.93,13100.0,35.7565,35.763,35.6915,35.711,13100.0
2006-05-12 10:45:00,54.9,54.9,54.65,54.65,14200.0,35.6915,35.6915,35.529,35.529,14200.0
2006-05-12 10:50:00,54.64,54.82,54.6,54.81,22900.0,35.5225,35.6395,35.4965,35.633,22900.0
2006-05-12 10:55:00,54.83,54.83,54.73,54.77,21300.0,35.646,35.646,35.581,35.607,21300.0
2006-05-12 11:00:00,54.78,54.82,54.76,54.78,21800.0,35.6135,35.6395,35.6005,35.6135,21800.0
2006-05-12 11:05:00,54.79,54.82,54.75,54.76,5700.0,35.62,35.6395,35.594,35.6005,5700.0
2006-05-12 11:10:00,54.76,54.77,54.63,54.73,16300.0,35.6005,35.607,35.516,35.581,16300.0
2006-05-12 11:15:00,54.71,54.75,54.65,54.7,19700.0,35.568,35.594,35.529,35.5615,19700.0
2006-05-12 11:20:00,54.7,54.71,54.64,54.69,29400.0,35.5615,35.568,35.5225,35.555,29400.0
2006-05-12 11:25:00,54.67,54.67,54.31,54.35,35100.0,35.542,35.542,35.308,35.334,35100.0
2006-05-12 11:30:00,54.33,54.34,54.2,54.29,32500.0,35.321,35.3275,35.2364,35.295,32500.0
2006-05-12 11:35:00,54.29,54.34,54.23,54.28,17500.0,35.295,35.3275,35.2559,35.2884,17500.0
2006-05-12 11:40:00,54.29,54.33,54.11,54.15,27200.0,35.295,35.321,35.1779,35.2039,27200.0
2006-05-12 11:45:00,54.12,54.22,54.12,54.18,25000.0,35.1844,35.2494,35.1844,35.2234,25000.0
2006-05-12 11:50:00,54.15,54.18,54.08,54.11,38600.0,35.2039,35.2234,35.1584,35.1779,38600.0
2006-05-12 11:55:00,54.14,54.4,54.14,54.35,8900.0,35.1974,35.3665,35.1974,35.334,8900.0
2006-05-12 12:00:00,54.35,54.5,54.35,54.44,23100.0,35.334,35.4315,35.334,35.3925,23100.0
2006-05-12 12:05:00,54.45,54.52,54.43,54.5,9600.0,35.399,35.4445,35.386,35.4315,9600.0
2006-05-12 12:10:00,54.49,54.51,54.46,54.51,15900.0,35.425,35.438,35.4055,35.438,15900.0
2006-05-12 12:15:00,54.52,54.54,54.42,54.42,13500.0,35.4445,35.4575,35.3795,35.3795,13500.0
2006-05-12 12:20:00,54.42,54.45,54.25,54.25,27800.0,35.3795,35.399,35.2689,35.2689,27800.0
2006-05-12 12:25:00,54.25,54.27,54.19,54.25,13700.0,35.2689,35.2819,35.2299,35.2689,13700.0
2006-05-12 12:30:00,54.23,54.23,54.01,54.14,29000.0,35.2559,35.2559,35.1129,35.1974,29000.0
2006-05-12 12:35:00,54.14,54.19,54.09,54.15,26000.0,35.1974,35.2299,35.1649,35.2039,26000.0
2006-05-12 12:40:00,54.18,54.4,54.15,54.4,14000.0,35.2234,35.3665,35.2039,35.3665,14000.0
2006-05-12 12:45:00,54.38,54.45,54.37,54.43,8200.0,35.3535,35.399,35.347,35.386,8200.0
2006-05-12 12:50:00,54.42,54.44,54.2,54.2,10800.0,35.3795,35.3925,35.2364,35.2364,10800.0
2006-05-12 12:55:00,54.18,54.3,54.15,54.3,9000.0,35.2234,35.3015,35.2039,35.3015,9000.0
2006-05-12 13:00:00,54.24,54.35,54.21,54.29,18700.0,35.2624,35.334,35.2429,35.295,18700.0
2006-05-12 13:05:00,54.29,54.34,54.19,54.2,7000.0,35.295,35.3275,35.2299,35.2364,7000.0
2006-05-12 13:10:00,54.21,54.26,54.18,54.18,6400.0,35.2429,35.2754,35.2234,35.2234,6400.0
2006-05-12 13:15:00,54.18,54.38,54.11,54.3,27100.0,35.2234,35.3535,35.1779,35.3015,27100.0
2006-05-12 13:20:00,54.28,54.32,54.26,54.29,6800.0,35.2884,35.3145,35.2754,35.295,6800.0
2006-05-12 13:25:00,54.3,54.35,54.26,54.26,11800.0,35.3015,35.334,35.2754,35.2754,11800.0
2006-05-12 13:30:00,54.23,54.29,54.22,54.28,6500.0,35.2559,35.295,35.2494,35.2884,6500.0
2006-05-12 13:35:00,54.28,54.29,54.18,54.18,6900.0,35.2884,35.295,35.2234,35.2234,6900.0
2006-05-12 13:40:00,54.22,54.36,54.22,54.33,11000.0,35.2494,35.3405,35.2494,35.321,11000.0
2006-05-12 13:45:00,54.35,54.35,54.15,54.19,27800.0,35.334,35.334,35.2039,35.2299,27800.0
2006-05-12 13:50:00,54.19,54.26,54.18,54.25,18000.0,35.2299,35.2754,35.2234,35.2689,18000.0
2006-05-12 13:55:00,54.22,54.23,54.16,54.19,10400.0,35.2494,35.2559,35.2104,35.2299,10400.0
2006-05-12 14:00:00,54.18,54.23,54.16,54.16,5600.0,35.2234,35.2559,35.2104,35.2104,5600.0
2006-05-12 14:05:00,54.16,54.25,54.11,54.19,13400.0,35.2104,35.2689,35.1779,35.2299,13400.0
2006-05-12 14:10:00,54.22,54.58,54.2,54.53,29600.0,35.2494,35.4835,35.2364,35.451,29600.0
2006-05-12 14:15:00,54.53,54.61,54.48,54.51,33000.0,35.451,35.503,35.4185,35.438,33000.0
2006-05-12 14:20:00,54.52,54.63,54.5,54.63,16400.0,35.4445,35.516,35.4315,35.516,16400.0
2006-05-12 14:25:00,54.63,54.69,54.55,54.59,16000.0,35.516,35.555,35.464,35.49,16000.0
2006-05-12 14:30:00,54.6,54.6,54.46,54.53,9500.0,35.4965,35.4965,35.4055,35.451,9500.0
2006-05-12 14:35:00,54.5,54.5,54.37,54.41,22500.0,35.4315,35.4315,35.347,35.373,22500.0
2006-05-12 14:40:00,54.42,54.53,54.41,54.52,19500.0,35.3795,35.451,35.373,35.4445,19500.0
2006-05-12 14:45:00,54.52,54.56,54.46,54.54,12500.0,35.4445,35.4705,35.4055,35.4575,12500.0
2006-05-12 14:50:00,54.53,54.54,54.34,54.34,16000.0,35.451,35.4575,35.3275,35.3275,16000.0
2006-05-12 14:55:00,54.33,54.43,54.33,54.35,20200.0,35.321,35.386,35.321,35.334,20200.0
2006-05-12 15:00:00,54.34,54.46,54.31,54.45,15500.0,35.3275,35.4055,35.308,35.399,15500.0
2006-05-12 15:05:00,54.45,54.46,54.36,54.39,28600.0,35.399,35.4055,35.3405,35.36,28600.0
2006-05-12 15:10:00,54.39,54.46,54.32,54.43,15500.0,35.36,35.4055,35.3145,35.386,15500.0
2006-05-12 15:15:00,54.43,54.56,54.42,54.53,11200.0,35.386,35.4705,35.3795,35.451,11200.0
2006-05-12 15:20:00,54.51,54.51,54.39,54.48,25700.0,35.438,35.438,35.36,35.4185,25700.0
2006-05-12 15:25:00,54.48,54.49,54.42,54.42,15500.0,35.4185,35.425,35.3795,35.3795,15500.0
2006-05-12 15:30:00,54.42,54.47,54.38,54.38,25300.0,35.3795,35.412,35.3535,35.3535,25300.0
2006-05-12 15:35:00,54.38,54.38,54.31,54.38,21500.0,35.3535,35.3535,35.308,35.3535,21500.0
2006-05-12 15:40:00,54.37,54.37,54.25,54.25,21300.0,35.347,35.347,35.2689,35.2689,21300.0
2006-05-12 15:45:00,54.24,54.3,54.22,54.3,49700.0,35.2624,35.3015,35.2494,35.3015,49700.0
2006-05-12 15:50:00,54.3,54.33,54.27,54.31,58800.0,35.3015,35.321,35.2819,35.308,58800.0
2006-05-12 15:55:00,54.3,54.41,54.3,54.35,93300.0,35.3015,35.373,35.3015,35.334,93300.0
2006-05-15 09:30:00,53.94,54.0,53.7,53.81,54700.0,35.0674,35.1064,34.9114,34.9829,54700.0
2006-05-15 09:35:00,53.85,53.94,53.51,53.85,38000.0,35.0089,35.0674,34.7879,35.0089,38000.0
2006-05-15 09:40:00,53.85,54.4,53.85,54.12,56300.0,35.0089,35.3665,35.0089,35.1844,56300.0
2006-05-15 09:45:00,54.13,54.21,54.0,54.14,28600.0,35.1909,35.2429,35.1064,35.1974,28600.0
2006-05-15 09:50:00,54.14,54.2,54.12,54.15,38000.0,35.1974,35.2364,35.1844,35.2039,38000.0
2006-05-15 09:55:00,54.15,54.21,54.11,54.2,17300.0,35.2039,35.2429,35.1779,35.2364,17300.0
2006-05-15 10:00:00,54.18,54.2,54.02,54.1,22200.0,35.2234,35.2364,35.1194,35.1714,22200.0
2006-05-15 10:05:00,54.1,54.15,53.56,53.62,64800.0,35.1714,35.2039,34.8204,34.8594,64800.0
2006-05-15 10:10:00,53.62,53.76,53.36,53.76,104100.0,34.8594,34.9504,34.6903,34.9504,104100.0
2006-05-15 10:15:00,53.81,53.94,53.71,53.78,45200.0,34.9829,35.0674,34.9179,34.9634,45200.0
2006-05-15 10:20:00,53.78,53.81,53.57,53.68,26600.0,34.9634,34.9829,34.8269,34.8984,26600.0
2006-05-15 10:25:00,53.67,53.76,53.54,53.74,26500.0,34.8919,34.9504,34.8074,34.9374,26500.0
2006-05-15 10:30:00,53.73,53.83,53.59,53.75,71200.0,34.9309,34.9959,34.8399,34.9439,71200.0
2006-05-15 10:35:00,53.77,53.77,53.66,53.69,63500.0,34.9569,34.9569,34.8854,34.9049,63500.0
2006-05-15 10:40:00,53.7,53.71,53.59,53.62,64200.0,34.9114,34.9179,34.8399,34.8594,64200.0
2006-05-15 10:45:00,53.62,53.65,53.37,53.45,75500.0,34.8594,34.8789,34.6968,34.7489,75500.0
2006-05-15 10:50:00,53.44,53.45,53.15,53.25,62800.0,34.7423,34.7489,34.5538,34.6188,62800.0
2006-05-15 10:55:00,53.25,53.37,53.23,53.33,26700.0,34.6188,34.6968,34.6058,34.6708,26700.0
2006-05-15 11:00:00,53.36,53.4,53.24,53.3,37100.0,34.6903,34.7163,34.6123,34.6513,37100.0
2006-05-15 11:05:00,53.33,53.57,53.33,53.51,27400.0,34.6708,34.8269,34.6708,34.7879,27400.0
2006-05-15 11:10:00,53.52,53.89,53.52,53.75,39400.0,34.7944,35.0349,34.7944,34.9439,39400.0
2006-05-15 11:15:00,53.75,53.75,53.52,53.67,33200.0,34.9439,34.9439,34.7944,34.8919,33200.0
2006-05-15 11:20:00,53.64,53.66,53.55,53.55,13700.0,34.8724,34.8854,34.8139,34.8139,13700.0
2006-05-15 11:25:00,53.55,53.56,53.48,53.49,11300.0,34.8139,34.8204,34.7684,34.7749,11300.0
2006-05-15 11:30:00,53.48,53.5,53.4,53.43,13200.0,34.7684,34.7814,34.7163,34.7358,13200.0
2006-05-15 11:35:00,53.43,53.45,53.36,53.42,10000.0,34.7358,34.7489,34.6903,34.7293,10000.0
2006-05-15 11:40:00,53.43,53.49,53.41,53.42,9800.0,34.7358,34.7749,34.7228,34.7293,9800.0
2006-05-15 11:45:00,53.33,53.41,53.32,53.32,23600.0,34.6708,34.7228,34.6643,34.6643,23600.0
2006-05-15 11:50:00,53.32,53.34,53.23,53.33,26000.0,34.6643,34.6773,34.6058,34.6708,26000.0
2006-05-15 11:55:00,53.34,53.34,53.32,53.34,9600.0,34.6773,34.6773,34.6643,34.6773,9600.0
2006-05-15 12:00:00,53.34,53.41,53.33,53.36,28200.0,34.6773,34.7228,34.6708,34.6903,28200.0
2006-05-15 12:05:00,53.36,53.4,53.31,53.33,9600.0,34.6903,34.7163,34.6578,34.6708,9600.0
2006-05-15 12:10:00,53.33,53.33,53.25,53.25,14600.0,34.6708,34.6708,34.6188,34.6188,14600.0
2006-05-15 12:15:00,53.28,53.38,53.21,53.21,38200.0,34.6383,34.7033,34.5928,34.5928,38200.0
2006-05-15 12:20:00,53.21,53.35,53.17,53.31,28300.0,34.5928,34.6838,34.5668,34.6578,28300.0
2006-05-15 12:25:00,53.31,53.32,53.26,53.31,17100.0,34.6578,34.6643,34.6253,34.6578,17100.0
2006-05-15 12:30:00,53.29,53.51,53.29,53.48,40100.0,34.6448,34.7879,34.6448,34.7684,40100.0
2006-05-15 12:35:00,53.5,53.83,53.5,53.77,85400.0,34.7814,34.9959,34.7814,34.9569,85400.0
2006-05-15 12:40:00,53.76,53.8,53.73,53.79,30400.0,34.9504,34.9764,34.9309,34.9699,30400.0
2006-05-15 12:45:00,53.79,54.0,53.79,53.97,72000.0,34.9699,35.1064,34.9699,35.0869,72000.0
2006-05-15 12:50:00,53.93,53.97,53.85,53.92,25000.0,35.0609,35.0869,35.0089,35.0544,25000.0
2006-05-15 12:55:00,53.93,53.96,53.89,53.91,11900.0,35.0609,35.0804,35.0349,35.0479,11900.0
2006-05-15 13:00:00,53.94,54.0,53.77,53.88,20400.0,35.0674,35.1064,34.9569,35.0284,20400.0
2006-05-15 13:05:00,53.85,53.89,53.71,53.74,11500.0,35.0089,35.0349,34.9179,34.9374,11500.0
2006-05-15 13:10:00,53.76,53.93,53.75,53.85,40900.0,34.9504,35.0609,34.9439,35.0089,40900.0
2006-05-15 13:15:00,53.84,53.86,53.66,53.67,10100.0,35.0024,35.0154,34.8854,34.8919,10100.0
2006-05-15 13:20:00,53.69,53.79,53.56,53.57,25700.0,34.9049,34.9699,34.8204,34.8269,25700.0
2006-05-15 13:25:00,53.57,53.57,53.41,53.49,27700.0,34.8269,34.8269,34.7228,34.7749,27700.0
2006-05-15 13:30:00,53.49,53.49,53.17,53.18,42700.0,34.7749,34.7749,34.5668,34.5733,42700.0
2006-05-15 13:35:00,53.18,53.22,53.16,53.21,10900.0,34.5733,34.5993,34.5603,34.5928,10900.0
2006-05-15 13:40:00,53.21,53.25,53.14,53.18,22700.0,34.5928,34.6188,34.5473,34.5733,22700.0
2006-05-15 13:45:00,53.19,53.21,53.0,53.0,33300.0,34.5798,34.5928,34.4563,34.4563,33300.0
2006-05-15 13:50:00,52.99,52.99,52.49,52.82,157600.0,34.4498,34.4498,34.1247,34.3393,157600.0
2006-05-15 13:55:00,52.81,52.97,52.81,52.93,52800.0,34.3328,34.4368,34.3328,34.4108,52800.0
2006-05-15 14:00:00,52.94,53.13,52.89,53.11,25000.0,34.4173,34.5408,34.3848,34.5278,25000.0
2006-05-15 14:05:00,53.1,53.18,53.01,53.02,25200.0,34.5213,34.5733,34.4628,34.4693,25200.0
2006-05-15 14:10:00,53.01,53.01,52.72,52.72,27500.0,34.4628,34.4628,34.2743,34.2743,27500.0
2006-05-15 14:15:00,52.76,52.84,52.73,52.84,30400.0,34.3003,34.3523,34.2808,34.3523,30400.0
2006-05-15 14:20:00,52.83,52.93,52.81,52.93,20600.0,34.3458,34.4108,34.3328,34.4108,20600.0
2006-05-15 14:25:00,52.93,53.02,52.92,53.0,22300.0,34.4108,34.4693,34.4043,34.4563,22300.0
2006-05-15 14:30:00,53.01,53.24,53.0,53.24,26400.0,34.4628,34.6123,34.4563,34.6123,26400.0
2006-05-15 14:35:00,53.24,53.32,53.2,53.32,19300.0,34.6123,34.6643,34.5863,34.6643,19300.0
2006-05-15 14:40:00,53.32,53.42,53.31,53.36,18000.0,34.6643,34.7293,34.6578,34.6903,18000.0
2006-05-15 14:45:00,53.36,53.37,53.22,53.33,37300.0,34.6903,34.6968,34.5993,34.6708,37300.0
2006-05-15 14:50:00,53.32,53.5,53.32,53.5,39300.0,34.6643,34.7814,34.6643,34.7814,39300.0
2006-05-15 14:55:00,53.5,53.51,53.46,53.47,24700.0,34.7814,34.7879,34.7554,34.7619,24700.0
2006-05-15 15:00:00,53.45,53.53,53.42,53.51,31100.0,34.7489,34.8009,34.7293,34.7879,31100.0
2006-05-15 15:05:00,53.51,53.73,53.51,53.67,48400.0,34.7879,34.9309,34.7879,34.8919,48400.0
2006-05-15 15:10:00,53.67,53.83,53.62,53.83,33500.0,34.8919,34.9959,34.8594,34.9959,33500.0
2006-05-15 15:15:00,53.83,53.91,53.81,53.9,37200.0,34.9959,35.0479,34.9829,35.0414,37200.0
2006-05-15 15:20:00,53.91,53.92,53.63,53.65,30500.0,35.0479,35.0544,34.8659,34.8789,30500.0
2006-05-15 15:25:00,53.66,53.66,53.59,53.65,28600.0,34.8854,34.8854,34.8399,34.8789,28600.0
2006-05-15 15:30:00,53.65,53.83,53.61,53.82,43800.0,34.8789,34.9959,34.8529,34.9894,43800.0
2006-05-15 15:35:00,53.81,53.84,53.62,53.65,33800.0,34.9829,35.0024,34.8594,34.8789,33800.0
2006-05-15 15:40:00,53.64,53.7,53.57,53.64,30800.0,34.8724,34.9114,34.8269,34.8724,30800.0
2006-05-15 15:45:00,53.65,53.73,53.63,53.69,41000.0,34.8789,34.9309,34.8659,34.9049,41000.0
2006-05-15 15:50:00,53.66,53.69,53.63,53.64,90400.0,34.8854,34.9049,34.8659,34.8724,90400.0
2006-05-15 15:55:00,53.64,53.75,53.63,53.75,68900.0,34.8724,34.9439,34.8659,34.9439,68900.0
2006-05-16 09:30:00,54.06,54.39,54.06,54.15,36500.0,35.1454,35.36,35.1454,35.2039,36500.0
2006-05-16 09:35:00,54.08,54.71,54.08,54.64,32600.0,35.1584,35.568,35.1584,35.5225,32600.0
2006-05-16 09:40:00,54.64,54.64,54.44,54.54,27900.0,35.5225,35.5225,35.3925,35.4575,27900.0
2006-05-16 09:45:00,54.57,54.57,54.44,54.5,51100.0,35.477,35.477,35.3925,35.4315,51100.0
2006-05-16 09:50:00,54.51,54.59,54.49,54.52,13900.0,35.438,35.49,35.425,35.4445,13900.0
2006-05-16 09:55:00,54.52,54.54,54.43,54.43,12000.0,35.4445,35.4575,35.386,35.386,12000.0
2006-05-16 10:00:00,54.48,54.52,54.4,54.47,17200.0,35.4185,35.4445,35.3665,35.412,17200.0
2006-05-16 10:05:00,54.47,54.51,54.43,54.44,12800.0,35.412,35.438,35.386,35.3925,12800.0
2006-05-16 10:10:00,54.45,54.45,54.3,54.3,18400.0,35.399,35.399,35.3015,35.3015,18400.0
2006-05-16 10:15:00,54.29,54.41,54.18,54.41,25400.0,35.295,35.373,35.2234,35.373,25400.0
2006-05-16 10:20:00,54.42,54.44,54.29,54.31,15300.0,35.3795,35.3925,35.295,35.308,15300.0
2006-05-16 10:25:00,54.32,54.33,54.17,54.18,13300.0,35.3145,35.321,35.2169,35.2234,13300.0
2006-05-16 10:30:00,54.17,54.18,54.0,54.13,18000.0,35.2169,35.2234,35.1064,35.1909,18000.0
2006-05-16 10:35:00,54.12,54.14,53.81,53.83,18000.0,35.1844,35.1974,34.9829,34.9959,18000.0
2006-05-16 10:40:00,53.82,53.95,53.79,53.95,22300.0,34.9894,35.0739,34.9699,35.0739,22300.0
2006-05-16 10:45:00,53.95,54.0,53.88,54.0,11300.0,35.0739,35.1064,35.0284,35.1064,11300.0
2006-05-16 10:50:00,54.01,54.1,54.0,54.01,16900.0,35.1129,35.1714,35.1064,35.1129,16900.0
2006-05-16 10:55:00,54.04,54.04,53.9,53.91,8600.0,35.1324,35.1324,35.0414,35.0479,8600.0
2006-05-16 11:00:00,53.91,53.91,53.81,53.91,13300.0,35.0479,35.0479,34.9829,35.0479,13300.0
2006-05-16 11:05:00,53.91,54.0,53.86,53.96,17800.0,35.0479,35.1064,35.0154,35.0804,17800.0
2006-05-16 11:10:00,53.94,53.96,53.87,53.93,14800.0,35.0674,35.0804,35.0219,35.0609,14800.0
2006-05-16 11:15:00,53.92,53.92,53.83,53.85,11000.0,35.0544,35.0544,34.9959,35.0089,11000.0
2006-05-16 11:20:00,53.83,53.85,53.63,53.63,10100.0,34.9959,35.0089,34.8659,34.8659,10100.0
2006-05-16 11:25:00,53.63,53.63,53.43,53.44,14100.0,34.8659,34.8659,34.7358,34.7423,14100.0
2006-05-16 11:30:00,53.43,53.43,53.31,53.39,12000.0,34.7358,34.7358,34.6578,34.7098,12000.0
2006-05-16 11:35:00,53.39,53.47,53.33,53.44,22600.0,34.7098,34.7619,34.6708,34.7423,22600.0
2006-05-16 11:40:00,53.43,53.43,53.12,53.15,16200.0,34.7358,34.7358,34.5343,34.5538,16200.0
2006-05-16 11:45:00,53.18,53.3,53.16,53.28,17300.0,34.5733,34.6513,34.5603,34.6383,17300.0
2006-05-16 11:50:00,53.28,53.35,53.21,53.21,13300.0,34.6383,34.6838,34.5928,34.5928,13300.0
2006-05-16 11:55:00,53.23,53.35,53.23,53.34,15900.0,34.6058,34.6838,34.6058,34.6773,15900.0
2006-05-16 12:00:00,53.34,53.38,53.33,53.36,13800.0,34.6773,34.7033,34.6708,34.6903,13800.0
2006-05-16 12:05:00,53.36,53.45,53.36,53.44,10900.0,34.6903,34.7489,34.6903,34.7423,10900.0
2006-05-16 12:10:00,53.44,53.45,53.34,53.34,7900.0,34.7423,34.7489,34.6773,34.6773,7900.0
2006-05-16 12:15:00,53.35,53.35,53.29,53.3,18700.0,34.6838,34.6838,34.6448,34.6513,18700.0
2006-05-16 12:20:00,53.32,53.4,53.3,53.38,14000.0,34.6643,34.7163,34.6513,34.7033,14000.0
2006-05-16 12:25:00,53.36,53.45,53.36,53.45,11200.0,34.6903,34.7489,34.6903,34.7489,11200.0
2006-05-16 12:30:00,53.46,53.49,53.45,53.49,5700.0,34.7554,34.7749,34.7489,34.7749,5700.0
2006-05-16 12:35:00,53.5,53.55,53.48,53.53,10000.0,34.7814,34.8139,34.7684,34.8009,10000.0
2006-05-16 12:40:00,53.53,53.59,53.53,53.57,8100.0,34.8009,34.8399,34.8009,34.8269,8100.0
2006-05-16 12:45:00,53.57,53.58,53.49,53.5,6700.0,34.8269,34.8334,34.7749,34.7814,6700.0
2006-05-16 12:50:00,53.5,53.6,53.49,53.59,7000.0,34.7814,34.8464,34.7749,34.8399,7000.0
2006-05-16 12:55:00,53.59,53.7,53.58,53.7,8900.0,34.8399,34.9114,34.8334,34.9114,8900.0
2006-05-16 13:00:00,53.71,53.74,53.67,53.72,12600.0,34.9179,34.9374,34.8919,34.9244,12600.0
2006-05-16 13:05:00,53.73,53.8,53.73,53.8,30100.0,34.9309,34.9764,34.9309,34.9764,30100.0
2006-05-16 13:10:00,53.8,53.99,53.8,53.99,16600.0,34.9764,35.0999,34.9764,35.0999,16600.0
2006-05-16 13:15:00,53.99,53.99,53.89,53.89,9000.0,35.0999,35.0999,35.0349,35.0349,9000.0
2006-05-16 13:20:00,53.9,53.93,53.86,53.91,14000.0,35.0414,35.0609,35.0154,35.0479,14000.0
2006-05-16 13:25:00,53.91,53.91,53.83,53.83,16000.0,35.0479,35.0479,34.9959,34.9959,16000.0
2006-05-16 13:30:00,53.85,53.85,53.81,53.82,10100.0,35.0089,35.0089,34.9829,34.9894,10100.0
2006-05-16 13:35:00,53.81,53.83,53.75,53.79,14600.0,34.9829,34.9959,34.9439,34.9699,14600.0
2006-05-16 13:40:00,53.75,53.75,53.68,53.74,7300.0,34.9439,34.9439,34.8984,34.9374,7300.0
2006-05-16 13:45:00,53.74,53.8,53.7,53.7,8100.0,34.9374,34.9764,34.9114,34.9114,8100.0
2006-05-16 13:50:00,53.69,53.69,53.62,53.65,8600.0,34.9049,34.9049,34.8594,34.8789,8600.0
2006-05-16 13:55:00,53.64,53.72,53.64,53.7,9300.0,34.8724,34.9244,34.8724,34.9114,9300.0
2006-05-16 14:00:00,53.69,53.74,53.68,53.73,15500.0,34.9049,34.9374,34.8984,34.9309,15500.0
2006-05-16 14:05:00,53.74,53.76,53.72,53.75,35200.0,34.9374,34.9504,34.9244,34.9439,35200.0
2006-05-16 14:10:00,53.76,53.79,53.74,53.75,22400.0,34.9504,34.9699,34.9374,34.9439,22400.0
2006-05-16 14:15:00,53.75,53.78,53.74,53.75,85800.0,34.9439,34.9634,34.9374,34.9439,85800.0
2006-05-16 14:20:00,53.75,53.81,53.75,53.79,17500.0,34.9439,34.9829,34.9439,34.9699,17500.0
2006-05-16 14:25:00,53.81,53.84,53.75,53.83,8700.0,34.9829,35.0024,34.9439,34.9959,8700.0
2006-05-16 14:30:00,53.84,53.84,53.76,53.76,9200.0,35.0024,35.0024,34.9504,34.9504,9200.0
2006-05-16 14:35:00,53.76,53.78,53.74,53.74,22000.0,34.9504,34.9634,34.9374,34.9374,22000.0
2006-05-16 14:40:00,53.75,53.77,53.75,53.77,42200.0,34.9439,34.9569,34.9439,34.9569,42200.0
2006-05-16 14:45:00,53.75,53.78,53.75,53.77,10800.0,34.9439,34.9634,34.9439,34.9569,10800.0
2006-05-16 14:50:00,53.78,53.8,53.77,53.77,14100.0,34.9634,34.9764,34.9569,34.9569,14100.0
2006-05-16 14:55:00,53.78,53.78,53.74,53.77,30300.0,34.9634,34.9634,34.9374,34.9569,30300.0
2006-05-16 15:00:00,53.77,53.8,53.74,53.79,25900.0,34.9569,34.9764,34.9374,34.9699,25900.0
2006-05-16 15:05:00,53.76,53.81,53.76,53.8,7100.0,34.9504,34.9829,34.9504,34.9764,7100.0
2006-05-16 15:10:00,53.78,53.79,53.74,53.75,43600.0,34.9634,34.9699,34.9374,34.9439,43600.0
2006-05-16 15:15:00,53.75,53.76,53.6,53.63,14000.0,34.9439,34.9504,34.8464,34.8659,14000.0
2006-05-16 15:20:00,53.64,53.7,53.63,53.65,21100.0,34.8724,34.9114,34.8659,34.8789,21100.0
2006-05-16 15:25:00,53.65,53.7,53.62,53.68,11000.0,34.8789,34.9114,34.8594,34.8984,11000.0
2006-05-16 15:30:00,53.69,53.72,53.69,53.7,24400.0,34.9049,34.9244,34.9049,34.9114,24400.0
2006-05-16 15:35:00,53.69,53.7,53.65,53.65,11800.0,34.9049,34.9114,34.8789,34.8789,11800.0
2006-05-16 15:40:00,53.68,53.77,53.68,53.75,112800.0,34.8984,34.9569,34.8984,34.9439,112800.0
2006-05-16 15:45:00,53.75,53.76,53.7,53.76,36400.0,34.9439,34.9504,34.9114,34.9504,36400.0
2006-05-16 15:50:00,53.76,53.87,53.76,53.85,50900.0,34.9504,35.0219,34.9504,35.0089,50900.0
2006-05-16 15:55:00,53.86,53.86,53.85,53.85,41800.0,35.0154,35.0154,35.0089,35.0089,41800.0
2006-05-17 09:30:00,53.52,53.58,53.46,53.46,17300.0,34.7944,34.8334,34.7554,34.7554,17300.0
2006-05-17 09:35:00,53.47,53.49,53.34,53.36,32400.0,34.7619,34.7749,34.6773,34.6903,32400.0
2006-05-17 09:40:00,53.37,53.58,53.33,53.58,20600.0,34.6968,34.8334,34.6708,34.8334,20600.0
2006-05-17 09:45:00,53.57,53.84,53.57,53.84,51000.0,34.8269,35.0024,34.8269,35.0024,51000.0
2006-05-17 09:50:00,53.84,54.0,53.77,53.81,46400.0,35.0024,35.1064,34.9569,34.9829,46400.0
2006-05-17 09:55:00,53.83,53.83,53.63,53.79,23200.0,34.9959,34.9959,34.8659,34.9699,23200.0
2006-05-17 10:00:00,53.76,53.81,53.63,53.71,37700.0,34.9504,34.9829,34.8659,34.9179,37700.0
2006-05-17 10:05:00,53.65,53.71,53.48,53.51,24600.0,34.8789,34.9179,34.7684,34.7879,24600.0
2006-05-17 10:10:00,53.52,53.54,53.39,53.4,24500.0,34.7944,34.8074,34.7098,34.7163,24500.0
2006-05-17 10:15:00,53.4,53.4,53.22,53.29,59300.0,34.7163,34.7163,34.5993,34.6448,59300.0
2006-05-17 10:20:00,53.25,53.36,53.24,53.32,13700.0,34.6188,34.6903,34.6123,34.6643,13700.0
2006-05-17 10:25:00,53.32,53.48,53.32,53.35,34100.0,34.6643,34.7684,34.6643,34.6838,34100.0
2006-05-17 10:30:00,53.36,53.53,53.32,53.39,27000.0,34.6903,34.8009,34.6643,34.7098,27000.0
2006-05-17 10:35:00,53.4,53.4,53.28,53.28,21300.0,34.7163,34.7163,34.6383,34.6383,21300.0
2006-05-17 10:40:00,53.28,53.29,53.22,53.27,47200.0,34.6383,34.6448,34.5993,34.6318,47200.0
2006-05-17 10:45:00,53.28,53.28,53.19,53.25,29800.0,34.6383,34.6383,34.5798,34.6188,29800.0
2006-05-17 10:50:00,53.25,53.28,53.0,53.0,23200.0,34.6188,34.6383,34.4563,34.4563,23200.0
2006-05-17 10:55:00,53.02,53.05,52.97,52.97,22100.0,34.4693,34.4888,34.4368,34.4368,22100.0
2006-05-17 11:00:00,52.98,53.02,52.83,52.89,19400.0,34.4433,34.4693,34.3458,34.3848,19400.0
2006-05-17 11:05:00,52.84,52.86,52.79,52.85,23000.0,34.3523,34.3653,34.3198,34.3588,23000.0
2006-05-17 11:10:00,52.84,52.86,52.8,52.81,29300.0,34.3523,34.3653,34.3263,34.3328,29300.0
2006-05-17 11:15:00,52.81,52.87,52.78,52.81,52800.0,34.3328,34.3718,34.3133,34.3328,52800.0
2006-05-17 11:20:00,52.81,52.82,52.69,52.74,28400.0,34.3328,34.3393,34.2548,34.2873,28400.0
2006-05-17 11:25:00,52.74,52.74,52.37,52.37,48400.0,34.2873,34.2873,34.0467,34.0467,48400.0
2006-05-17 11:30:00,52.38,52.38,51.8,51.97,166000.0,34.0532,34.0532,33.6762,33.7867,166000.0
2006-05-17 11:35:00,51.98,52.25,51.8,52.24,55100.0,33.7932,33.9687,33.6762,33.9622,55100.0
2006-05-17 11:40:00,52.24,52.26,52.17,52.23,31000.0,33.9622,33.9752,33.9167,33.9557,31000.0
2006-05-17 11:45:00,52.22,52.34,52.2,52.2,20200.0,33.9492,34.0272,33.9362,33.9362,20200.0
2006-05-17 11:50:00,52.02,52.24,52.02,52.18,38000.0,33.8192,33.9622,33.8192,33.9232,38000.0
2006-05-17 11:55:00,52.17,52.18,52.06,52.14,23900.0,33.9167,33.9232,33.8452,33.8972,23900.0
2006-05-17 12:00:00,52.14,52.15,52.07,52.14,26600.0,33.8972,33.9037,33.8517,33.8972,26600.0
2006-05-17 12:05:00,52.13,52.17,52.11,52.12,26400.0,33.8907,33.9167,33.8777,33.8842,26400.0
2006-05-17 12:10:00,52.12,52.19,52.12,52.16,16000.0,33.8842,33.9297,33.8842,33.9102,16000.0
2006-05-17 12:15:00,52.17,52.17,52.07,52.12,31500.0,33.9167,33.9167,33.8517,33.8842,31500.0
2006-05-17 12:20:00,52.11,52.14,52.04,52.12,31400.0,33.8777,33.8972,33.8322,33.8842,31400.0
2006-05-17 12:25:00,52.12,52.19,52.01,52.19,30400.0,33.8842,33.9297,33.8127,33.9297,30400.0
2006-05-17 12:30:00,52.19,52.46,52.19,52.46,17600.0,33.9297,34.1052,33.9297,34.1052,17600.0
2006-05-17 12:35:00,52.47,52.68,52.47,52.65,24400.0,34.1117,34.2483,34.1117,34.2288,24400.0
2006-05-17 12:40:00,52.66,52.8,52.65,52.74,29900.0,34.2353,34.3263,34.2288,34.2873,29900.0
2006-05-17 12:45:00,52.71,52.73,52.51,52.56,28900.0,34.2678,34.2808,34.1377,34.1702,28900.0
2006-05-17 12:50:00,52.55,52.55,52.4,52.46,20200.0,34.1637,34.1637,34.0662,34.1052,20200.0
2006-05-17 12:55:00,52.43,52.48,52.31,52.35,12700.0,34.0857,34.1182,34.0077,34.0337,12700.0
2006-05-17 13:00:00,52.36,52.5,52.36,52.45,13300.0,34.0402,34.1312,34.0402,34.0987,13300.0
2006-05-17 13:05:00,52.44,52.45,52.36,52.44,8100.0,34.0922,34.0987,34.0402,34.0922,8100.0
2006-05-17 13:10:00,52.44,52.47,52.34,52.35,9600.0,34.0922,34.1117,34.0272,34.0337,9600.0
2006-05-17 13:15:00,52.34,52.34,52.14,52.23,14300.0,34.0272,34.0272,33.8972,33.9557,14300.0
2006-05-17 13:20:00,52.24,52.24,52.17,52.18,10100.0,33.9622,33.9622,33.9167,33.9232,10100.0
2006-05-17 13:25:00,52.16,52.17,52.05,52.09,16000.0,33.9102,33.9167,33.8387,33.8647,16000.0
2006-05-17 13:30:00,52.09,52.16,52.04,52.04,16600.0,33.8647,33.9102,33.8322,33.8322,16600.0
2006-05-17 13:35:00,52.09,52.09,52.0,52.04,10200.0,33.8647,33.8647,33.8062,33.8322,10200.0
2006-05-17 13:40:00,52.05,52.09,51.95,52.0,17100.0,33.8387,33.8647,33.7737,33.8062,17100.0
2006-05-17 13:45:00,51.99,52.1,51.96,52.1,38100.0,33.7997,33.8712,33.7802,33.8712,38100.0
2006-05-17 13:50:00,52.1,52.17,52.1,52.15,21400.0,33.8712,33.9167,33.8712,33.9037,21400.0
2006-05-17 13:55:00,52.15,52.23,52.14,52.15,22200.0,33.9037,33.9557,33.8972,33.9037,22200.0
2006-05-17 14:00:00,52.15,52.16,52.07,52.07,16300.0,33.9037,33.9102,33.8517,33.8517,16300.0
2006-05-17 14:05:00,52.09,52.14,51.96,51.97,23800.0,33.8647,33.8972,33.7802,33.7867,23800.0
2006-05-17 14:10:00,51.95,52.06,51.95,51.97,27100.0,33.7737,33.8452,33.7737,33.7867,27100.0
2006-05-17 14:15:00,51.97,51.98,51.84,51.89,24200.0,33.7867,33.7932,33.7022,33.7347,24200.0
2006-05-17 14:20:00,51.89,51.99,51.86,51.89,32000.0,33.7347,33.7997,33.7152,33.7347,32000.0
2006-05-17 14:25:00,51.89,51.95,51.84,51.91,31700.0,33.7347,33.7737,33.7022,33.7477,31700.0
2006-05-17 14:30:00,51.92,51.96,51.78,51.78,15200.0,33.7542,33.7802,33.6632,33.6632,15200.0
2006-05-17 14:35:00,51.77,51.81,51.65,51.71,39600.0,33.6567,33.6827,33.5786,33.6176,39600.0
2006-05-17 14:40:00,51.71,51.79,51.67,51.7,31000.0,33.6176,33.6697,33.5916,33.6111,31000.0
2006-05-17 14:45:00,51.7,51.7,51.34,51.34,65800.0,33.6111,33.6111,33.3771,33.3771,65800.0
2006-05-17 14:50:00,51.33,51.36,51.16,51.29,53100.0,33.3706,33.3901,33.2601,33.3446,53100.0
2006-05-17 14:55:00,51.3,51.47,51.3,51.37,37800.0,33.3511,33.4616,33.3511,33.3966,37800.0
2006-05-17 15:00:00,51.37,51.52,51.36,51.52,46600.0,33.3966,33.4941,33.3901,33.4941,46600.0
2006-05-17 15:05:00,51.53,51.78,51.49,51.78,23600.0,33.5006,33.6632,33.4746,33.6632,23600.0
2006-05-17 15:10:00,51.77,51.78,51.56,51.58,29900.0,33.6567,33.6632,33.5201,33.5331,29900.0
2006-05-17 15:15:00,51.57,51.76,51.57,51.76,32700.0,33.5266,33.6501,33.5266,33.6501,32700.0
2006-05-17 15:20:00,51.76,51.78,51.63,51.69,43800.0,33.6501,33.6632,33.5656,33.6046,43800.0
2006-05-17 15:25:00,51.67,51.76,51.65,51.71,10400.0,33.5916,33.6501,33.5786,33.6176,10400.0
2006-05-17 15:30:00,51.71,51.79,51.7,51.78,14500.0,33.6176,33.6697,33.6111,33.6632,14500.0
2006-05-17 15:35:00,51.79,51.89,51.77,51.88,28500.0,33.6697,33.7347,33.6567,33.7282,28500.0
2006-05-17 15:40:00,51.88,51.98,51.76,51.79,33400.0,33.7282,33.7932,33.6501,33.6697,33400.0
2006-05-17 15:45:00,51.78,51.86,51.59,51.7,45400.0,33.6632,33.7152,33.5396,33.6111,45400.0
2006-05-17 15:50:00,51.7,51.72,51.61,51.66,36700.0,33.6111,33.6241,33.5526,33.5851,36700.0
2006-05-17 15:55:00,51.65,51.69,51.6,51.6,51000.0,33.5786,33.6046,33.5461,33.5461,51000.0
2006-05-18 09:30:00,51.7,52.15,51.7,52.12,70400.0,33.6111,33.9037,33.6111,33.8842,70400.0
2006-05-18 09:35:00,52.14,52.38,52.01,52.23,55800.0,33.8972,34.0532,33.8127,33.9557,55800.0
2006-05-18 09:40:00,52.21,52.32,52.2,52.25,49100.0,33.9427,34.0142,33.9362,33.9687,49100.0
2006-05-18 09:45:00,52.24,52.31,52.24,52.25,52200.0,33.9622,34.0077,33.9622,33.9687,52200.0
2006-05-18 09:50:00,52.25,52.28,52.2,52.21,40800.0,33.9687,33.9882,33.9362,33.9427,40800.0
2006-05-18 09:55:00,52.2,52.22,52.08,52.11,26200.0,33.9362,33.9492,33.8582,33.8777,26200.0
2006-05-18 10:00:00,52.15,52.25,51.89,51.95,31500.0,33.9037,33.9687,33.7347,33.7737,31500.0
2006-05-18 10:05:00,51.95,51.95,51.62,51.64,22000.0,33.7737,33.7737,33.5591,33.5721,22000.0
2006-05-18 10:10:00,51.64,51.79,51.47,51.48,21100.0,33.5721,33.6697,33.4616,33.4681,21100.0
2006-05-18 10:15:00,51.48,51.5,51.32,51.46,35500.0,33.4681,33.4811,33.3641,33.4551,35500.0
2006-05-18 10:20:00,51.45,51.45,51.28,51.36,31700.0,33.4486,33.4486,33.3381,33.3901,31700.0
2006-05-18 10:25:00,51.36,51.39,51.22,51.22,32900.0,33.3901,33.4096,33.2991,33.2991,32900.0
2006-05-18 10:30:00,51.21,51.23,51.04,51.04,51100.0,33.2926,33.3056,33.1821,33.1821,51100.0
2006-05-18 10:35:00,51.04,51.04,50.61,50.62,115000.0,33.1821,33.1821,32.9025,32.909,115000.0
2006-05-18 10:40:00,50.64,50.86,50.64,50.83,99700.0,32.922,33.065,32.922,33.0455,99700.0
2006-05-18 10:45:00,50.86,50.89,50.7,50.89,48500.0,33.065,33.0845,32.961,33.0845,48500.0
2006-05-18 10:50:00,50.89,50.93,50.77,50.93,28200.0,33.0845,33.1106,33.0065,33.1106,28200.0
2006-05-18 10:55:00,50.91,51.06,50.91,51.05,24200.0,33.0975,33.1951,33.0975,33.1886,24200.0
2006-05-18 11:00:00,51.05,51.05,50.93,50.96,29400.0,33.1886,33.1886,33.1106,33.1301,29400.0
2006-05-18 11:05:00,50.95,50.96,50.8,50.87,41300.0,33.1236,33.1301,33.026,33.0715,41300.0
2006-05-18 11:10:00,50.87,50.88,50.7,50.74,37700.0,33.0715,33.078,32.961,32.987,37700.0
2006-05-18 11:15:00,50.73,50.84,50.71,50.8,20500.0,32.9805,33.052,32.9675,33.026,20500.0
2006-05-18 11:20:00,50.8,50.84,50.72,50.75,43200.0,33.026,33.052,32.974,32.9935,43200.0
2006-05-18 11:25:00,50.75,50.91,50.75,50.91,42000.0,32.9935,33.0975,32.9935,33.0975,42000.0
2006-05-18 11:30:00,50.92,51.1,50.92,51.1,27300.0,33.104,33.2211,33.104,33.2211,27300.0
2006-05-18 11:35:00,51.09,51.25,51.05,51.22,21600.0,33.2146,33.3186,33.1886,33.2991,21600.0
2006-05-18 11:40:00,51.24,51.27,51.15,51.2,20000.0,33.3121,33.3316,33.2536,33.2861,20000.0
2006-05-18 11:45:00,51.16,51.18,51.08,51.18,29100.0,33.2601,33.2731,33.2081,33.2731,29100.0
2006-05-18 11:50:00,51.17,51.17,50.97,50.97,29400.0,33.2666,33.2666,33.1366,33.1366,29400.0
2006-05-18 11:55:00,50.97,51.08,50.97,51.05,49000.0,33.1366,33.2081,33.1366,33.1886,49000.0
2006-05-18 12:00:00,51.02,51.02,50.83,50.98,45100.0,33.1691,33.1691,33.0455,33.1431,45100.0
2006-05-18 12:05:00,50.99,51.05,50.98,51.02,61700.0,33.1496,33.1886,33.1431,33.1691,61700.0
2006-05-18 12:10:00,51.02,51.03,50.9,50.9,22400.0,33.1691,33.1756,33.091,33.091,22400.0
2006-05-18 12:15:00,50.89,50.94,50.79,50.79,41800.0,33.0845,33.1171,33.0195,33.0195,41800.0
2006-05-18 12:20:00,50.78,50.8,50.68,50.68,27200.0,33.013,33.026,32.948,32.948,27200.0
2006-05-18 12:25:00,50.69,50.72,50.66,50.67,46300.0,32.9545,32.974,32.935,32.9415,46300.0
2006-05-18 12:30:00,50.67,50.75,50.66,50.75,43900.0,32.9415,32.9935,32.935,32.9935,43900.0
2006-05-18 12:35:00,50.75,50.77,50.68,50.68,32100.0,32.9935,33.0065,32.948,32.948,32100.0
2006-05-18 12:40:00,50.68,50.75,50.66,50.73,43600.0,32.948,32.9935,32.935,32.9805,43600.0
2006-05-18 12:45:00,50.74,50.83,50.74,50.77,26300.0,32.987,33.0455,32.987,33.0065,26300.0
2006-05-18 12:50:00,50.77,50.87,50.75,50.84,17100.0,33.0065,33.0715,32.9935,33.052,17100.0
2006-05-18 12:55:00,50.85,50.99,50.85,50.95,26500.0,33.0585,33.1496,33.0585,33.1236,26500.0
2006-05-18 13:00:00,50.95,50.96,50.85,50.95,20100.0,33.1236,33.1301,33.0585,33.1236,20100.0
2006-05-18 13:05:00,50.96,51.02,50.94,50.98,13100.0,33.1301,33.1691,33.1171,33.1431,13100.0
2006-05-18 13:10:00,50.97,51.01,50.95,50.95,16200.0,33.1366,33.1626,33.1236,33.1236,16200.0
2006-05-18 13:15:00,51.0,51.0,50.88,50.9,161100.0,33.1561,33.1561,33.078,33.091,161100.0
2006-05-18 13:20:00,50.9,50.91,50.81,50.86,19300.0,33.091,33.0975,33.0325,33.065,19300.0
2006-05-18 13:25:00,50.86,50.86,50.82,50.84,13300.0,33.065,33.065,33.039,33.052,13300.0
2006-05-18 13:30:00,50.84,50.99,50.83,50.99,19500.0,33.052,33.1496,33.0455,33.1496,19500.0
2006-05-18 13:35:00,50.97,51.05,50.97,51.03,25400.0,33.1366,33.1886,33.1366,33.1756,25400.0
2006-05-18 13:40:00,51.02,51.13,51.0,51.09,57600.0,33.1691,33.2406,33.1561,33.2146,57600.0
2006-05-18 13:45:00,51.1,51.19,51.08,51.19,30100.0,33.2211,33.2796,33.2081,33.2796,30100.0
2006-05-18 13:50:00,51.18,51.23,51.18,51.23,30400.0,33.2731,33.3056,33.2731,33.3056,30400.0
2006-05-18 13:55:00,51.24,51.33,51.23,51.24,18600.0,33.3121,33.3706,33.3056,33.3121,18600.0
2006-05-18 14:00:00,51.23,51.32,51.18,51.29,42700.0,33.3056,33.3641,33.2731,33.3446,42700.0
2006-05-18 14:05:00,51.29,51.31,51.26,51.26,29800.0,33.3446,33.3576,33.3251,33.3251,29800.0
2006-05-18 14:10:00,51.26,51.26,51.18,51.18,19800.0,33.3251,33.3251,33.2731,33.2731,19800.0
2006-05-18 14:15:00,51.19,51.21,51.15,51.16,22600.0,33.2796,33.2926,33.2536,33.2601,22600.0
2006-05-18 14:20:00,51.16,51.19,51.14,51.16,16900.0,33.2601,33.2796,33.2471,33.2601,16900.0
2006-05-18 14:25:00,51.15,51.16,51.06,51.07,21500.0,33.2536,33.2601,33.1951,33.2016,21500.0
2006-05-18 14:30:00,51.03,51.06,50.99,51.05,35900.0,33.1756,33.1951,33.1496,33.1886,35900.0
2006-05-18 14:35:00,51.05,51.18,51.03,51.17,51600.0,33.1886,33.2731,33.1756,33.2666,51600.0
2006-05-18 14:40:00,51.18,51.2,51.13,51.13,43000.0,33.2731,33.2861,33.2406,33.2406,43000.0
2006-05-18 14:45:00,51.12,51.2,51.12,51.18,50000.0,33.2341,33.2861,33.2341,33.2731,50000.0
2006-05-18 14:50:00,51.17,51.18,51.11,51.11,27400.0,33.2666,33.2731,33.2276,33.2276,27400.0
2006-05-18 14:55:00,51.11,51.14,51.05,51.05,39400.0,33.2276,33.2471,33.1886,33.1886,39400.0
2006-05-18 15:00:00,51.07,51.1,51.05,51.06,37300.0,33.2016,33.2211,33.1886,33.1951,37300.0
2006-05-18 15:05:00,51.06,51.06,50.79,50.83,57200.0,33.1951,33.1951,33.0195,33.0455,57200.0
2006-05-18 15:10:00,50.84,50.86,50.68,50.69,39200.0,33.052,33.065,32.948,32.9545,39200.0
2006-05-18 15:15:00,50.67,50.67,50.47,50.47,60000.0,32.9415,32.9415,32.8115,32.8115,60000.0
2006-05-18 15:20:00,50.47,50.5,50.42,50.46,86900.0,32.8115,32.831,32.779,32.805,86900.0
2006-05-18 15:25:00,50.42,50.42,50.12,50.16,67900.0,32.779,32.779,32.584,32.61,67900.0
2006-05-18 15:30:00,50.17,50.29,50.17,50.28,54400.0,32.6165,32.6945,32.6165,32.688,54400.0
2006-05-18 15:35:00,50.28,50.29,50.17,50.19,40200.0,32.688,32.6945,32.6165,32.6295,40200.0
2006-05-18 15:40:00,50.19,50.19,49.6,49.69,197100.0,32.6295,32.6295,32.2459,32.3044,197100.0
2006-05-18 15:45:00,49.7,49.72,49.63,49.65,115500.0,32.3109,32.3239,32.2654,32.2784,115500.0
2006-05-18 15:50:00,49.66,49.67,49.51,49.54,117600.0,32.2849,32.2914,32.1874,32.2069,117600.0
2006-05-18 15:55:00,49.54,49.69,49.54,49.68,149700.0,32.2069,32.3044,32.2069,32.2979,149700.0
2006-05-19 09:30:00,50.17,50.2,49.83,49.83,248800.0,32.6165,32.636,32.3954,32.3954,248800.0
2006-05-19 09:35:00,49.85,49.85,49.41,49.48,31200.0,32.4084,32.4084,32.1224,32.1679,31200.0
2006-05-19 09:40:00,49.48,49.65,49.48,49.56,39600.0,32.1679,32.2784,32.1679,32.2199,39600.0
2006-05-19 09:45:00,49.56,49.75,49.5,49.75,53200.0,32.2199,32.3434,32.1809,32.3434,53200.0
2006-05-19 09:50:00,49.71,50.04,49.71,50.01,54100.0,32.3174,32.5319,32.3174,32.5124,54100.0
2006-05-19 09:55:00,50.0,50.03,49.79,49.93,33300.0,32.5059,32.5254,32.3694,32.4604,33300.0
2006-05-19 10:00:00,49.95,49.95,49.86,49.91,32500.0,32.4734,32.4734,32.4149,32.4474,32500.0
2006-05-19 10:05:00,49.91,50.26,49.91,50.26,70000.0,32.4474,32.675,32.4474,32.675,70000.0
2006-05-19 10:10:00,50.26,50.35,50.24,50.27,71600.0,32.675,32.7335,32.662,32.6815,71600.0
2006-05-19 10:15:00,50.27,50.28,50.15,50.15,49000.0,32.6815,32.688,32.6035,32.6035,49000.0
2006-05-19 10:20:00,50.15,50.2,50.05,50.12,50800.0,32.6035,32.636,32.5384,32.584,50800.0
2006-05-19 10:25:00,50.12,50.33,50.12,50.33,43500.0,32.584,32.7205,32.584,32.7205,43500.0
2006-05-19 10:30:00,50.33,50.54,50.33,50.41,55000.0,32.7205,32.857,32.7205,32.7725,55000.0
2006-05-19 10:35:00,50.41,50.41,50.21,50.38,46500.0,32.7725,32.7725,32.6425,32.753,46500.0
2006-05-19 10:40:00,50.38,50.38,50.24,50.29,35400.0,32.753,32.753,32.662,32.6945,35400.0
2006-05-19 10:45:00,50.28,50.48,50.28,50.4,21300.0,32.688,32.818,32.688,32.766,21300.0
2006-05-19 10:50:00,50.39,50.41,50.19,50.23,40400.0,32.7595,32.7725,32.6295,32.6555,40400.0
2006-05-19 10:55:00,50.23,50.25,50.15,50.17,29900.0,32.6555,32.6685,32.6035,32.6165,29900.0
2006-05-19 11:00:00,50.15,50.17,50.05,50.09,25100.0,32.6035,32.6165,32.5384,32.5645,25100.0
2006-05-19 11:05:00,50.08,50.11,49.88,49.88,37500.0,32.5579,32.5775,32.4279,32.4279,37500.0
2006-05-19 11:10:00,49.85,49.86,49.24,49.51,56700.0,32.4084,32.4149,32.0119,32.1874,56700.0
2006-05-19 11:15:00,49.52,49.66,49.43,49.6,52200.0,32.1939,32.2849,32.1354,32.2459,52200.0
2006-05-19 11:20:00,49.6,49.81,49.58,49.76,61200.0,32.2459,32.3824,32.2329,32.3499,61200.0
2006-05-19 11:25:00,49.76,49.91,49.76,49.86,27200.0,32.3499,32.4474,32.3499,32.4149,27200.0
2006-05-19 11:30:00,49.85,49.98,49.84,49.92,31100.0,32.4084,32.4929,32.4019,32.4539,31100.0
2006-05-19 11:35:00,49.92,49.97,49.82,49.93,29000.0,32.4539,32.4864,32.3889,32.4604,29000.0
2006-05-19 11:40:00,49.93,49.98,49.81,49.97,28100.0,32.4604,32.4929,32.3824,32.4864,28100.0
2006-05-19 11:45:00,49.98,50.06,49.97,50.05,25600.0,32.4929,32.5449,32.4864,32.5384,25600.0
2006-05-19 11:50:00,50.04,50.11,50.01,50.01,26800.0,32.5319,32.5775,32.5124,32.5124,26800.0
2006-05-19 11:55:00,50.02,50.1,50.0,50.09,24200.0,32.5189,32.571,32.5059,32.5645,24200.0
2006-05-19 12:00:00,50.09,50.22,50.06,50.14,47300.0,32.5645,32.649,32.5449,32.597,47300.0
2006-05-19 12:05:00,50.15,50.37,50.15,50.31,32400.0,32.6035,32.7465,32.6035,32.7075,32400.0
2006-05-19 12:10:00,50.33,50.41,50.29,50.29,46000.0,32.7205,32.7725,32.6945,32.6945,46000.0
2006-05-19 12:15:00,50.28,50.29,50.17,50.26,19200.0,32.688,32.6945,32.6165,32.675,19200.0
2006-05-19 12:20:00,50.22,50.23,50.15,50.2,12900.0,32.649,32.6555,32.6035,32.636,12900.0
2006-05-19 12:25:00,50.2,50.24,50.16,50.21,15200.0,32.636,32.662,32.61,32.6425,15200.0
2006-05-19 12:30:00,50.26,50.32,50.26,50.31,25400.0,32.675,32.714,32.675,32.7075,25400.0
2006-05-19 12:35:00,50.3,50.5,50.29,50.5,34600.0,32.701,32.831,32.6945,32.831,34600.0
2006-05-19 12:40:00,50.5,50.56,50.37,50.53,42300.0,32.831,32.87,32.7465,32.8505,42300.0
2006-05-19 12:45:00,50.51,50.54,50.37,50.44,27200.0,32.8375,32.857,32.7465,32.792,27200.0
2006-05-19 12:50:00,50.45,50.71,50.45,50.71,22100.0,32.7985,32.9675,32.7985,32.9675,22100.0
2006-05-19 12:55:00,50.71,50.82,50.69,50.81,23600.0,32.9675,33.039,32.9545,33.0325,23600.0
2006-05-19 13:00:00,50.81,50.95,50.79,50.91,62100.0,33.0325,33.1236,33.0195,33.0975,62100.0
2006-05-19 13:05:00,50.91,50.97,50.83,50.88,26200.0,33.0975,33.1366,33.0455,33.078,26200.0
2006-05-19 13:10:00,50.88,50.88,50.76,50.83,21200.0,33.078,33.078,33.0,33.0455,21200.0
2006-05-19 13:15:00,50.84,50.92,50.8,50.9,28400.0,33.052,33.104,33.026,33.091,28400.0
2006-05-19 13:20:00,50.87,51.12,50.8,51.12,41400.0,33.0715,33.2341,33.026,33.2341,41400.0
2006-05-19 13:25:00,51.07,51.19,51.03,51.13,29800.0,33.2016,33.2796,33.1756,33.2406,29800.0
2006-05-19 13:30:00,51.13,51.13,50.95,50.99,26600.0,33.2406,33.2406,33.1236,33.1496,26600.0
2006-05-19 13:35:00,50.99,50.99,50.79,50.82,16800.0,33.1496,33.1496,33.0195,33.039,16800.0
2006-05-19 13:40:00,50.82,50.83,50.69,50.78,16700.0,33.039,33.0455,32.9545,33.013,16700.0
2006-05-19 13:45:00,50.81,50.97,50.81,50.96,15100.0,33.0325,33.1366,33.0325,33.1301,15100.0
2006-05-19 13:50:00,50.97,51.09,50.97,50.97,21400.0,33.1366,33.2146,33.1366,33.1366,21400.0
2006-05-19 13:55:00,50.97,50.97,50.84,50.84,15900.0,33.1366,33.1366,33.052,33.052,15900.0
2006-05-19 14:00:00,50.85,50.93,50.72,50.78,24500.0,33.0585,33.1106,32.974,33.013,24500.0
2006-05-19 14:05:00,50.78,50.78,50.61,50.61,17400.0,33.013,33.013,32.9025,32.9025,17400.0
2006-05-19 14:10:00,50.57,50.62,50.48,50.6,33800.0,32.8765,32.909,32.818,32.896,33800.0
2006-05-19 14:15:00,50.61,50.61,50.36,50.41,21300.0,32.9025,32.9025,32.74,32.7725,21300.0
2006-05-19 14:20:00,50.43,50.51,50.41,50.51,11600.0,32.7855,32.8375,32.7725,32.8375,11600.0
2006-05-19 14:25:00,50.5,50.7,50.5,50.7,20000.0,32.831,32.961,32.831,32.961,20000.0
2006-05-19 14:30:00,50.7,50.72,50.5,50.55,24000.0,32.961,32.974,32.831,32.8635,24000.0
2006-05-19 14:35:00,50.52,50.54,50.46,50.46,25600.0,32.844,32.857,32.805,32.805,25600.0
2006-05-19 14:40:00,50.52,50.52,50.41,50.45,35000.0,32.844,32.844,32.7725,32.7985,35000.0
2006-05-19 14:45:00,50.45,50.51,50.38,50.49,30800.0,32.7985,32.8375,32.753,32.8245,30800.0
2006-05-19 14:50:00,50.5,50.5,50.4,50.4,28000.0,32.831,32.831,32.766,32.766,28000.0
2006-05-19 14:55:00,50.41,50.46,50.28,50.28,28800.0,32.7725,32.805,32.688,32.688,28800.0
2006-05-19 15:00:00,50.29,50.47,50.29,50.38,16100.0,32.6945,32.8115,32.6945,32.753,16100.0
2006-05-19 15:05:00,50.37,50.48,50.35,50.38,12300.0,32.7465,32.818,32.7335,32.753,12300.0
2006-05-19 15:10:00,50.37,50.37,50.12,50.18,34000.0,32.7465,32.7465,32.584,32.623,34000.0
2006-05-19 15:15:00,50.18,50.3,50.16,50.24,22400.0,32.623,32.701,32.61,32.662,22400.0
2006-05-19 15:20:00,50.24,50.24,50.05,50.23,29600.0,32.662,32.662,32.5384,32.6555,29600.0
2006-05-19 15:25:00,50.2,50.42,50.2,50.34,38700.0,32.636,32.779,32.636,32.727,38700.0
2006-05-19 15:30:00,50.35,50.45,50.3,50.34,32800.0,32.7335,32.7985,32.701,32.727,32800.0
2006-05-19 15:35:00,50.28,50.42,50.28,50.41,20900.0,32.688,32.779,32.688,32.7725,20900.0
2006-05-19 15:40:00,50.41,50.59,50.39,50.58,19300.0,32.7725,32.8895,32.7595,32.883,19300.0
2006-05-19 15:45:00,50.59,50.69,50.5,50.54,33300.0,32.8895,32.9545,32.831,32.857,33300.0
2006-05-19 15:50:00,50.55,50.6,50.51,50.51,37000.0,32.8635,32.896,32.8375,32.8375,37000.0
2006-05-19 15:55:00,50.52,50.6,50.51,50.53,44400.0,32.844,32.896,32.8375,32.8505,44400.0
2006-05-22 09:30:00,50.52,50.53,49.95,49.95,151100.0,32.844,32.8505,32.4734,32.4734,151100.0
2006-05-22 09:35:00,49.96,50.7,49.96,50.66,80800.0,32.4799,32.961,32.4799,32.935,80800.0
2006-05-22 09:40:00,50.67,50.79,50.46,50.75,44000.0,32.9415,33.0195,32.805,32.9935,44000.0
2006-05-22 09:45:00,50.76,50.76,50.43,50.71,74100.0,33.0,33.0,32.7855,32.9675,74100.0
2006-05-22 09:50:00,50.72,50.8,50.47,50.72,61100.0,32.974,33.026,32.8115,32.974,61100.0
2006-05-22 09:55:00,50.73,50.73,50.3,50.42,52600.0,32.9805,32.9805,32.701,32.779,52600.0
2006-05-22 10:00:00,50.42,50.58,50.29,50.52,44000.0,32.779,32.883,32.6945,32.844,44000.0
2006-05-22 10:05:00,50.58,50.7,50.45,50.49,49200.0,32.883,32.961,32.7985,32.8245,49200.0
2006-05-22 10:10:00,50.5,50.53,50.31,50.31,46600.0,32.831,32.8505,32.7075,32.7075,46600.0
2006-05-22 10:15:00,50.35,50.5,50.27,50.49,45000.0,32.7335,32.831,32.6815,32.8245,45000.0
2006-05-22 10:20:00,50.46,50.46,50.26,50.27,29600.0,32.805,32.805,32.675,32.6815,29600.0
2006-05-22 10:25:00,50.28,50.3,50.16,50.27,59400.0,32.688,32.701,32.61,32.6815,59400.0
2006-05-22 10:30:00,50.22,50.43,50.22,50.34,53400.0,32.649,32.7855,32.649,32.727,53400.0
2006-05-22 10:35:00,50.34,50.46,50.34,50.39,32700.0,32.727,32.805,32.727,32.7595,32700.0
2006-05-22 10:40:00,50.39,50.4,50.28,50.35,31400.0,32.7595,32.766,32.688,32.7335,31400.0
2006-05-22 10:45:00,50.34,50.42,50.3,50.38,22700.0,32.727,32.779,32.701,32.753,22700.0
2006-05-22 10:50:00,50.36,50.56,50.36,50.53,26700.0,32.74,32.87,32.74,32.8505,26700.0
2006-05-22 10:55:00,50.55,50.58,50.37,50.38,18300.0,32.8635,32.883,32.7465,32.753,18300.0
2006-05-22 11:00:00,50.37,50.41,50.29,50.35,19600.0,32.7465,32.7725,32.6945,32.7335,19600.0
2006-05-22 11:05:00,50.35,50.47,50.35,50.39,20700.0,32.7335,32.8115,32.7335,32.7595,20700.0
2006-05-22 11:10:00,50.39,50.41,50.26,50.32,22800.0,32.7595,32.7725,32.675,32.714,22800.0
2006-05-22 11:15:00,50.31,50.37,50.26,50.37,26200.0,32.7075,32.7465,32.675,32.7465,26200.0
2006-05-22 11:20:00,50.38,50.47,50.38,50.45,28600.0,32.753,32.8115,32.753,32.7985,28600.0
2006-05-22 11:25:00,50.47,50.49,50.39,50.42,19000.0,32.8115,32.8245,32.7595,32.779,19000.0
2006-05-22 11:30:00,50.43,50.62,50.41,50.5,32000.0,32.7855,32.909,32.7725,32.831,32000.0
2006-05-22 11:35:00,50.51,50.54,50.45,50.49,20700.0,32.8375,32.857,32.7985,32.8245,20700.0
2006-05-22 11:40:00,50.5,50.59,50.44,50.44,30700.0,32.831,32.8895,32.792,32.792,30700.0
2006-05-22 11:45:00,50.46,50.56,50.41,50.42,33300.0,32.805,32.87,32.7725,32.779,33300.0
2006-05-22 11:50:00,50.42,50.43,50.3,50.43,36200.0,32.779,32.7855,32.701,32.7855,36200.0
2006-05-22 11:55:00,50.43,50.57,50.35,50.45,35400.0,32.7855,32.8765,32.7335,32.7985,35400.0
2006-05-22 12:00:00,50.43,50.56,50.39,50.55,29100.0,32.7855,32.87,32.7595,32.8635,29100.0
2006-05-22 12:05:00,50.55,50.6,50.43,50.58,46400.0,32.8635,32.896,32.7855,32.883,46400.0
2006-05-22 12:10:00,50.58,50.6,50.51,50.53,23400.0,32.883,32.896,32.8375,32.8505,23400.0
2006-05-22 12:15:00,50.52,50.56,50.47,50.47,13000.0,32.844,32.87,32.8115,32.8115,13000.0
2006-05-22 12:20:00,50.48,50.52,50.44,50.47,21500.0,32.818,32.844,32.792,32.8115,21500.0
2006-05-22 12:25:00,50.44,50.51,50.36,50.4,27100.0,32.792,32.8375,32.74,32.766,27100.0
2006-05-22 12:30:00,50.4,50.56,50.4,50.55,40300.0,32.766,32.87,32.766,32.8635,40300.0
2006-05-22 12:35:00,50.53,50.54,50.45,50.49,13300.0,32.8505,32.857,32.7985,32.8245,13300.0
2006-05-22 12:40:00,50.48,50.58,50.47,50.52,11700.0,32.818,32.883,32.8115,32.844,11700.0
2006-05-22 12:45:00,50.59,50.6,50.45,50.49,21600.0,32.8895,32.896,32.7985,32.8245,21600.0
2006-05-22 12:50:00,50.51,50.55,50.45,50.48,19000.0,32.8375,32.8635,32.7985,32.818,19000.0
2006-05-22 12:55:00,50.46,50.51,50.39,50.51,39900.0,32.805,32.8375,32.7595,32.8375,39900.0
2006-05-22 13:00:00,50.51,50.59,50.42,50.52,29200.0,32.8375,32.8895,32.779,32.844,29200.0
2006-05-22 13:05:00,50.5,50.57,50.45,50.54,21200.0,32.831,32.8765,32.7985,32.857,21200.0
2006-05-22 13:10:00,50.5,50.55,50.49,50.51,19200.0,32.831,32.8635,32.8245,32.8375,19200.0
2006-05-22 13:15:00,50.51,50.54,50.48,50.48,12000.0,32.8375,32.857,32.818,32.818,12000.0
2006-05-22 13:20:00,50.48,50.55,50.47,50.48,16600.0,32.818,32.8635,32.8115,32.818,16600.0
2006-05-22 13:25:00,50.49,50.57,50.45,50.57,23800.0,32.8245,32.8765,32.7985,32.8765,23800.0
2006-05-22 13:30:00,50.57,50.57,50.5,50.53,13000.0,32.8765,32.8765,32.831,32.8505,13000.0
2006-05-22 13:35:00,50.54,50.6,50.47,50.49,20600.0,32.857,32.896,32.8115,32.8245,20600.0
2006-05-22 13:40:00,50.49,50.52,50.44,50.48,23900.0,32.8245,32.844,32.792,32.818,23900.0
2006-05-22 13:45:00,50.47,50.54,50.47,50.5,27200.0,32.8115,32.857,32.8115,32.831,27200.0
2006-05-22 13:50:00,50.5,50.62,50.48,50.6,28900.0,32.831,32.909,32.818,32.896,28900.0
2006-05-22 13:55:00,50.6,50.67,50.57,50.59,33100.0,32.896,32.9415,32.8765,32.8895,33100.0
2006-05-22 14:00:00,50.62,50.62,50.47,50.49,23300.0,32.909,32.909,32.8115,32.8245,23300.0
2006-05-22 14:05:00,50.48,50.6,50.47,50.6,49900.0,32.818,32.896,32.8115,32.896,49900.0
2006-05-22 14:10:00,50.61,50.79,50.61,50.75,43100.0,32.9025,33.0195,32.9025,32.9935,43100.0
2006-05-22 14:15:00,50.74,50.93,50.71,50.8,37200.0,32.987,33.1106,32.9675,33.026,37200.0
2006-05-22 14:20:00,50.8,50.8,50.66,50.67,26400.0,33.026,33.026,32.935,32.9415,26400.0
2006-05-22 14:25:00,50.67,50.85,50.67,50.78,22600.0,32.9415,33.0585,32.9415,33.013,22600.0
2006-05-22 14:30:00,50.77,50.84,50.7,50.84,30600.0,33.0065,33.052,32.961,33.052,30600.0
2006-05-22 14:35:00,50.81,50.82,50.74,50.75,15500.0,33.0325,33.039,32.987,32.9935,15500.0
2006-05-22 14:40:00,50.75,50.76,50.65,50.68,33600.0,32.9935,33.0,32.9285,32.948,33600.0
2006-05-22 14:45:00,50.67,50.75,50.56,50.75,26900.0,32.9415,32.9935,32.87,32.9935,26900.0
2006-05-22 14:50:00,50.78,50.84,50.76,50.81,14900.0,33.013,33.052,33.0,33.0325,14900.0
2006-05-22 14:55:00,50.84,50.87,50.7,50.84,23000.0,33.052,33.0715,32.961,33.052,23000.0
2006-05-22 15:00:00,50.85,51.0,50.81,50.98,24100.0,33.0585,33.1561,33.0325,33.1431,24100.0
2006-05-22 15:05:00,51.0,51.15,50.98,51.1,30400.0,33.1561,33.2536,33.1431,33.2211,30400.0
2006-05-22 15:10:00,51.1,51.2,51.0,51.04,25100.0,33.2211,33.2861,33.1561,33.1821,25100.0
2006-05-22 15:15:00,51.05,51.23,51.04,51.17,25900.0,33.1886,33.3056,33.1821,33.2666,25900.0
2006-05-22 15:20:00,51.17,51.4,51.15,51.39,34200.0,33.2666,33.4161,33.2536,33.4096,34200.0
2006-05-22 15:25:00,51.4,51.54,51.35,51.46,47800.0,33.4161,33.5071,33.3836,33.4551,47800.0
2006-05-22 15:30:00,51.47,51.61,51.46,51.61,45000.0,33.4616,33.5526,33.4551,33.5526,45000.0
2006-05-22 15:35:00,51.61,51.61,51.44,51.56,74900.0,33.5526,33.5526,33.4421,33.5201,74900.0
2006-05-22 15:40:00,51.56,51.57,51.36,51.39,40300.0,33.5201,33.5266,33.3901,33.4096,40300.0
2006-05-22 15:45:00,51.39,51.49,51.34,51.49,48000.0,33.4096,33.4746,33.3771,33.4746,48000.0
2006-05-22 15:50:00,51.47,51.48,51.28,51.28,50800.0,33.4616,33.4681,33.3381,33.3381,50800.0
2006-05-22 15:55:00,51.29,51.29,51.2,51.21,54600.0,33.3446,33.3446,33.2861,33.2926,54600.0
2006-05-23 09:30:00,51.2,52.75,51.2,52.7,83900.0,33.2861,34.2938,33.2861,34.2613,83900.0
2006-05-23 09:35:00,52.74,53.4,52.57,53.12,73600.0,34.2873,34.7163,34.1767,34.5343,73600.0
2006-05-23 09:40:00,53.11,53.13,52.64,52.64,58500.0,34.5278,34.5408,34.2223,34.2223,58500.0
2006-05-23 09:45:00,52.64,52.8,52.55,52.56,49600.0,34.2223,34.3263,34.1637,34.1702,49600.0
2006-05-23 09:50:00,52.55,52.61,52.39,52.41,45700.0,34.1637,34.2028,34.0597,34.0727,45700.0
2006-05-23 09:55:00,52.41,52.51,52.27,52.27,48800.0,34.0727,34.1377,33.9817,33.9817,48800.0
2006-05-23 10:00:00,52.27,52.47,52.27,52.39,45700.0,33.9817,34.1117,33.9817,34.0597,45700.0
2006-05-23 10:05:00,52.39,52.68,52.38,52.65,35600.0,34.0597,34.2483,34.0532,34.2288,35600.0
2006-05-23 10:10:00,52.68,52.77,52.57,52.77,53200.0,34.2483,34.3068,34.1767,34.3068,53200.0
2006-05-23 10:15:00,52.77,52.84,52.66,52.82,36000.0,34.3068,34.3523,34.2353,34.3393,36000.0
2006-05-23 10:20:00,52.82,53.08,52.82,53.04,32900.0,34.3393,34.5083,34.3393,34.4823,32900.0
2006-05-23 10:25:00,53.03,53.04,52.84,52.84,37600.0,34.4758,34.4823,34.3523,34.3523,37600.0
2006-05-23 10:30:00,52.83,52.88,52.8,52.8,24400.0,34.3458,34.3783,34.3263,34.3263,24400.0
2006-05-23 10:35:00,52.8,52.89,52.76,52.85,22300.0,34.3263,34.3848,34.3003,34.3588,22300.0
2006-05-23 10:40:00,52.85,52.86,52.7,52.71,22600.0,34.3588,34.3653,34.2613,34.2678,22600.0
2006-05-23 10:45:00,52.71,52.75,52.67,52.67,18600.0,34.2678,34.2938,34.2418,34.2418,18600.0
2006-05-23 10:50:00,52.68,52.72,52.63,52.69,17500.0,34.2483,34.2743,34.2158,34.2548,17500.0
2006-05-23 10:55:00,52.69,52.7,52.61,52.65,14000.0,34.2548,34.2613,34.2028,34.2288,14000.0
2006-05-23 11:00:00,52.66,52.8,52.65,52.7,45000.0,34.2353,34.3263,34.2288,34.2613,45000.0
2006-05-23 11:05:00,52.71,52.72,52.58,52.58,17700.0,34.2678,34.2743,34.1832,34.1832,17700.0
2006-05-23 11:10:00,52.52,52.66,52.46,52.59,37100.0,34.1442,34.2353,34.1052,34.1897,37100.0
2006-05-23 11:15:00,52.59,52.67,52.49,52.67,26700.0,34.1897,34.2418,34.1247,34.2418,26700.0
2006-05-23 11:20:00,52.64,52.65,52.53,52.64,28300.0,34.2223,34.2288,34.1507,34.2223,28300.0
2006-05-23 11:25:00,52.64,52.72,52.64,52.67,25900.0,34.2223,34.2743,34.2223,34.2418,25900.0
2006-05-23 11:30:00,52.67,52.77,52.66,52.77,22600.0,34.2418,34.3068,34.2353,34.3068,22600.0
2006-05-23 11:35:00,52.77,52.79,52.72,52.73,20000.0,34.3068,34.3198,34.2743,34.2808,20000.0
2006-05-23 11:40:00,52.75,52.82,52.74,52.74,14900.0,34.2938,34.3393,34.2873,34.2873,14900.0
2006-05-23 11:45:00,52.74,52.74,52.65,52.67,12500.0,34.2873,34.2873,34.2288,34.2418,12500.0
2006-05-23 11:50:00,52.67,53.2,52.67,52.75,881000.0,34.2418,34.5863,34.2418,34.2938,881000.0
2006-05-23 11:55:00,52.73,53.2,52.72,52.91,119000.0,34.2808,34.5863,34.2743,34.3978,119000.0
2006-05-23 12:00:00,52.91,52.99,52.91,52.99,67000.0,34.3978,34.4498,34.3978,34.4498,67000.0
2006-05-23 12:05:00,52.99,53.17,52.97,53.17,55000.0,34.4498,34.5668,34.4368,34.5668,55000.0
2006-05-23 12:10:00,53.16,53.16,53.11,53.12,24900.0,34.5603,34.5603,34.5278,34.5343,24900.0
2006-05-23 12:15:00,53.11,53.12,53.05,53.09,60600.0,34.5278,34.5343,34.4888,34.5148,60600.0
2006-05-23 12:20:00,53.1,53.15,53.08,53.08,18000.0,34.5213,34.5538,34.5083,34.5083,18000.0
2006-05-23 12:25:00,53.07,53.14,52.99,53.0,35900.0,34.5018,34.5473,34.4498,34.4563,35900.0
2006-05-23 12:30:00,52.99,53.0,52.87,52.87,16200.0,34.4498,34.4563,34.3718,34.3718,16200.0
2006-05-23 12:35:00,52.87,52.92,52.82,52.9,22200.0,34.3718,34.4043,34.3393,34.3913,22200.0
2006-05-23 12:40:00,52.89,52.95,52.87,52.94,21300.0,34.3848,34.4238,34.3718,34.4173,21300.0
2006-05-23 12:45:00,52.95,52.95,52.89,52.92,8100.0,34.4238,34.4238,34.3848,34.4043,8100.0
2006-05-23 12:50:00,52.93,52.93,52.85,52.9,25300.0,34.4108,34.4108,34.3588,34.3913,25300.0
2006-05-23 12:55:00,52.92,52.94,52.86,52.86,16000.0,34.4043,34.4173,34.3653,34.3653,16000.0
2006-05-23 13:00:00,52.87,53.01,52.86,52.98,35100.0,34.3718,34.4628,34.3653,34.4433,35100.0
2006-05-23 13:05:00,52.99,53.01,52.89,52.93,32400.0,34.4498,34.4628,34.3848,34.4108,32400.0
2006-05-23 13:10:00,52.92,53.04,52.92,53.03,32700.0,34.4043,34.4823,34.4043,34.4758,32700.0
2006-05-23 13:15:00,53.03,53.09,53.01,53.08,28400.0,34.4758,34.5148,34.4628,34.5083,28400.0
2006-05-23 13:20:00,53.09,53.15,53.08,53.14,24000.0,34.5148,34.5538,34.5083,34.5473,24000.0
2006-05-23 13:25:00,53.12,53.14,53.09,53.12,23700.0,34.5343,34.5473,34.5148,34.5343,23700.0
2006-05-23 13:30:00,53.12,53.2,53.12,53.2,18000.0,34.5343,34.5863,34.5343,34.5863,18000.0
2006-05-23 13:35:00,53.22,53.28,53.15,53.18,29000.0,34.5993,34.6383,34.5538,34.5733,29000.0
2006-05-23 13:40:00,53.17,53.23,53.15,53.22,18600.0,34.5668,34.6058,34.5538,34.5993,18600.0
2006-05-23 13:45:00,53.22,53.22,53.15,53.18,10700.0,34.5993,34.5993,34.5538,34.5733,10700.0
2006-05-23 13:50:00,53.18,53.21,53.12,53.13,24600.0,34.5733,34.5928,34.5343,34.5408,24600.0
2006-05-23 13:55:00,53.13,53.13,52.96,52.99,31500.0,34.5408,34.5408,34.4303,34.4498,31500.0
2006-05-23 14:00:00,53.0,53.05,52.96,52.98,21300.0,34.4563,34.4888,34.4303,34.4433,21300.0
2006-05-23 14:05:00,52.97,53.01,52.89,52.96,24900.0,34.4368,34.4628,34.3848,34.4303,24900.0
2006-05-23 14:10:00,52.93,53.08,52.93,53.02,22300.0,34.4108,34.5083,34.4108,34.4693,22300.0
2006-05-23 14:15:00,53.01,53.1,52.95,53.06,44900.0,34.4628,34.5213,34.4238,34.4953,44900.0
2006-05-23 14:20:00,53.06,53.07,52.97,52.99,49100.0,34.4953,34.5018,34.4368,34.4498,49100.0
2006-05-23 14:25:00,52.99,53.03,52.96,53.0,32000.0,34.4498,34.4758,34.4303,34.4563,32000.0
2006-05-23 14:30:00,53.0,53.06,53.0,53.01,66200.0,34.4563,34.4953,34.4563,34.4628,66200.0
2006-05-23 14:35:00,53.01,53.02,52.96,52.96,110400.0,34.4628,34.4693,34.4303,34.4303,110400.0
2006-05-23 14:40:00,52.95,52.96,52.85,52.9,90700.0,34.4238,34.4303,34.3588,34.3913,90700.0
2006-05-23 14:45:00,52.89,52.89,52.78,52.81,39900.0,34.3848,34.3848,34.3133,34.3328,39900.0
2006-05-23 14:50:00,52.8,52.82,52.59,52.59,36100.0,34.3263,34.3393,34.1897,34.1897,36100.0
2006-05-23 14:55:00,52.58,52.73,52.54,52.67,33000.0,34.1832,34.2808,34.1572,34.2418,33000.0
2006-05-23 15:00:00,52.68,52.68,52.48,52.5,32200.0,34.2483,34.2483,34.1182,34.1312,32200.0
2006-05-23 15:05:00,52.5,52.59,52.5,52.54,27900.0,34.1312,34.1897,34.1312,34.1572,27900.0
2006-05-23 15:10:00,52.54,52.69,52.51,52.65,38000.0,34.1572,34.2548,34.1377,34.2288,38000.0
2006-05-23 15:15:00,52.64,52.74,52.63,52.73,31400.0,34.2223,34.2873,34.2158,34.2808,31400.0
2006-05-23 15:20:00,52.75,52.77,52.72,52.73,34600.0,34.2938,34.3068,34.2743,34.2808,34600.0
2006-05-23 15:25:00,52.71,52.82,52.68,52.75,62300.0,34.2678,34.3393,34.2483,34.2938,62300.0
2006-05-23 15:30:00,52.8,52.87,52.74,52.86,72700.0,34.3263,34.3718,34.2873,34.3653,72700.0
2006-05-23 15:35:00,52.84,52.87,52.75,52.81,58600.0,34.3523,34.3718,34.2938,34.3328,58600.0
2006-05-23 15:40:00,52.8,52.8,52.64,52.64,53000.0,34.3263,34.3263,34.2223,34.2223,53000.0
2006-05-23 15:45:00,52.65,52.75,52.51,52.59,67000.0,34.2288,34.2938,34.1377,34.1897,67000.0
2006-05-23 15:50:00,52.57,52.57,52.41,52.43,78500.0,34.1767,34.1767,34.0727,34.0857,78500.0
2006-05-23 15:55:00,52.43,52.44,52.24,52.25,127000.0,34.0857,34.0922,33.9622,33.9687,127000.0
2006-05-24 09:30:00,51.96,51.97,51.59,51.6,53600.0,33.7802,33.7867,33.5396,33.5461,53600.0
2006-05-24 09:35:00,51.6,52.22,51.56,52.03,59000.0,33.5461,33.9492,33.5201,33.8257,59000.0
2006-05-24 09:40:00,52.0,52.25,51.8,52.18,49900.0,33.8062,33.9687,33.6762,33.9232,49900.0
2006-05-24 09:45:00,52.13,52.64,52.02,52.64,40000.0,33.8907,34.2223,33.8192,34.2223,40000.0
2006-05-24 09:50:00,52.61,52.71,52.42,52.42,41300.0,34.2028,34.2678,34.0792,34.0792,41300.0
2006-05-24 09:55:00,52.41,52.63,52.4,52.47,31900.0,34.0727,34.2158,34.0662,34.1117,31900.0
2006-05-24 10:00:00,52.48,52.89,52.42,52.72,56700.0,34.1182,34.3848,34.0792,34.2743,56700.0
2006-05-24 10:05:00,52.72,52.85,52.45,52.62,80700.0,34.2743,34.3588,34.0987,34.2093,80700.0
2006-05-24 10:10:00,52.6,52.7,52.4,52.47,28700.0,34.1962,34.2613,34.0662,34.1117,28700.0
2006-05-24 10:15:00,52.47,52.52,52.32,52.4,43000.0,34.1117,34.1442,34.0142,34.0662,43000.0
2006-05-24 10:20:00,52.42,52.44,52.25,52.4,51800.0,34.0792,34.0922,33.9687,34.0662,51800.0
2006-05-24 10:25:00,52.42,52.53,52.34,52.43,38200.0,34.0792,34.1507,34.0272,34.0857,38200.0
2006-05-24 10:30:00,52.35,52.47,52.22,52.47,56300.0,34.0337,34.1117,33.9492,34.1117,56300.0
2006-05-24 10:35:00,52.47,52.72,52.47,52.58,37200.0,34.1117,34.2743,34.1117,34.1832,37200.0
2006-05-24 10:40:00,52.58,52.67,52.48,52.55,23200.0,34.1832,34.2418,34.1182,34.1637,23200.0
2006-05-24 10:45:00,52.55,52.55,52.3,52.36,31500.0,34.1637,34.1637,34.0012,34.0402,31500.0
2006-05-24 10:50:00,52.32,52.39,52.28,52.33,17500.0,34.0142,34.0597,33.9882,34.0207,17500.0
2006-05-24 10:55:00,52.34,52.44,52.33,52.33,20900.0,34.0272,34.0922,34.0207,34.0207,20900.0
2006-05-24 11:00:00,52.33,52.34,52.24,52.34,22600.0,34.0207,34.0272,33.9622,34.0272,22600.0
2006-05-24 11:05:00,52.34,52.37,52.29,52.29,22100.0,34.0272,34.0467,33.9947,33.9947,22100.0
2006-05-24 11:10:00,52.29,52.38,52.28,52.34,28000.0,33.9947,34.0532,33.9882,34.0272,28000.0
2006-05-24 11:15:00,52.35,52.38,52.22,52.3,27100.0,34.0337,34.0532,33.9492,34.0012,27100.0
2006-05-24 11:20:00,52.32,52.32,52.17,52.2,25300.0,34.0142,34.0142,33.9167,33.9362,25300.0
2006-05-24 11:25:00,52.21,52.21,52.01,52.1,27900.0,33.9427,33.9427,33.8127,33.8712,27900.0
2006-05-24 11:30:00,52.09,52.09,51.8,52.02,42300.0,33.8647,33.8647,33.6762,33.8192,42300.0
2006-05-24 11:35:00,52.02,52.06,51.99,51.99,18500.0,33.8192,33.8452,33.7997,33.7997,18500.0
2006-05-24 11:40:00,51.97,52.05,51.95,52.02,23700.0,33.7867,33.8387,33.7737,33.8192,23700.0
2006-05-24 11:45:00,52.04,52.07,51.98,52.0,24000.0,33.8322,33.8517,33.7932,33.8062,24000.0
2006-05-24 11:50:00,51.99,52.04,51.98,52.04,15200.0,33.7997,33.8322,33.7932,33.8322,15200.0
2006-05-24 11:55:00,52.04,52.12,51.98,52.01,36200.0,33.8322,33.8842,33.7932,33.8127,36200.0
2006-05-24 12:00:00,52.04,52.1,51.91,51.99,30500.0,33.8322,33.8712,33.7477,33.7997,30500.0
2006-05-24 12:05:00,51.97,51.97,51.85,51.87,17100.0,33.7867,33.7867,33.7087,33.7217,17100.0
2006-05-24 12:10:00,51.87,51.94,51.8,51.81,19300.0,33.7217,33.7672,33.6762,33.6827,19300.0
2006-05-24 12:15:00,51.82,51.89,51.81,51.85,24200.0,33.6892,33.7347,33.6827,33.7087,24200.0
2006-05-24 12:20:00,51.85,51.85,51.68,51.7,18300.0,33.7087,33.7087,33.5981,33.6111,18300.0
2006-05-24 12:25:00,51.69,51.8,51.61,51.73,29400.0,33.6046,33.6762,33.5526,33.6306,29400.0
2006-05-24 12:30:00,51.72,51.75,51.66,51.71,21700.0,33.6241,33.6436,33.5851,33.6176,21700.0
2006-05-24 12:35:00,51.68,51.72,51.59,51.6,31600.0,33.5981,33.6241,33.5396,33.5461,31600.0
2006-05-24 12:40:00,51.6,51.65,51.37,51.41,31200.0,33.5461,33.5786,33.3966,33.4226,31200.0
2006-05-24 12:45:00,51.42,51.46,51.34,51.46,37900.0,33.4291,33.4551,33.3771,33.4551,37900.0
2006-05-24 12:50:00,51.49,51.49,51.35,51.41,41800.0,33.4746,33.4746,33.3836,33.4226,41800.0
2006-05-24 12:55:00,51.4,51.4,51.25,51.28,31000.0,33.4161,33.4161,33.3186,33.3381,31000.0
2006-05-24 13:00:00,51.28,51.28,51.08,51.23,35900.0,33.3381,33.3381,33.2081,33.3056,35900.0
2006-05-24 13:05:00,51.24,51.42,51.24,51.37,27100.0,33.3121,33.4291,33.3121,33.3966,27100.0
2006-05-24 13:10:00,51.38,51.43,51.26,51.26,21700.0,33.4031,33.4356,33.3251,33.3251,21700.0
2006-05-24 13:15:00,51.25,51.25,50.94,50.95,52500.0,33.3186,33.3186,33.1171,33.1236,52500.0
2006-05-24 13:20:00,50.95,51.02,50.84,50.85,42500.0,33.1236,33.1691,33.052,33.0585,42500.0
2006-05-24 13:25:00,50.85,50.9,50.72,50.72,33400.0,33.0585,33.091,32.974,32.974,33400.0
2006-05-24 13:30:00,50.68,50.76,50.55,50.56,38500.0,32.948,33.0,32.8635,32.87,38500.0
2006-05-24 13:35:00,50.58,50.84,50.51,50.8,46300.0,32.883,33.052,32.8375,33.026,46300.0
2006-05-24 13:40:00,50.78,50.78,50.52,50.72,43100.0,33.013,33.013,32.844,32.974,43100.0
2006-05-24 13:45:00,50.73,50.88,50.68,50.84,35900.0,32.9805,33.078,32.948,33.052,35900.0
2006-05-24 13:50:00,50.85,51.02,50.84,51.01,34400.0,33.0585,33.1691,33.052,33.1626,34400.0
2006-05-24 13:55:00,51.01,51.14,50.95,50.99,45100.0,33.1626,33.2471,33.1236,33.1496,45100.0
2006-05-24 14:00:00,50.96,51.23,50.93,51.22,39500.0,33.1301,33.3056,33.1106,33.2991,39500.0
2006-05-24 14:05:00,51.22,51.23,51.1,51.1,88700.0,33.2991,33.3056,33.2211,33.2211,88700.0
2006-05-24 14:10:00,51.11,51.33,51.09,51.33,40100.0,33.2276,33.3706,33.2146,33.3706,40100.0
2006-05-24 14:15:00,51.33,51.55,51.32,51.52,39000.0,33.3706,33.5136,33.3641,33.4941,39000.0
2006-05-24 14:20:00,51.53,51.58,51.4,51.41,31000.0,33.5006,33.5331,33.4161,33.4226,31000.0
2006-05-24 14:25:00,51.41,51.47,51.12,51.27,26700.0,33.4226,33.4616,33.2341,33.3316,26700.0
2006-05-24 14:30:00,51.27,51.35,51.1,51.23,43600.0,33.3316,33.3836,33.2211,33.3056,43600.0
2006-05-24 14:35:00,51.24,51.39,51.15,51.32,30200.0,33.3121,33.4096,33.2536,33.3641,30200.0
2006-05-24 14:40:00,51.31,51.32,51.19,51.23,29500.0,33.3576,33.3641,33.2796,33.3056,29500.0
2006-05-24 14:45:00,51.22,51.37,51.22,51.32,40200.0,33.2991,33.3966,33.2991,33.3641,40200.0
2006-05-24 14:50:00,51.33,51.44,51.17,51.27,43000.0,33.3706,33.4421,33.2666,33.3316,43000.0
2006-05-24 14:55:00,51.25,51.42,51.2,51.27,58400.0,33.3186,33.4291,33.2861,33.3316,58400.0
2006-05-24 15:00:00,51.26,51.4,51.22,51.28,31700.0,33.3251,33.4161,33.2991,33.3381,31700.0
2006-05-24 15:05:00,51.27,51.38,51.22,51.25,71700.0,33.3316,33.4031,33.2991,33.3186,71700.0
2006-05-24 15:10:00,51.23,51.24,51.1,51.13,46800.0,33.3056,33.3121,33.2211,33.2406,46800.0
2006-05-24 15:15:00,51.14,51.29,51.13,51.17,47200.0,33.2471,33.3446,33.2406,33.2666,47200.0
2006-05-24 15:20:00,51.17,51.2,51.05,51.09,39600.0,33.2666,33.2861,33.1886,33.2146,39600.0
2006-05-24 15:25:00,51.08,51.15,51.0,51.07,44400.0,33.2081,33.2536,33.1561,33.2016,44400.0
2006-05-24 15:30:00,51.07,51.17,51.03,51.05,42100.0,33.2016,33.2666,33.1756,33.1886,42100.0
2006-05-24 15:35:00,51.07,51.25,51.07,51.23,60600.0,33.2016,33.3186,33.2016,33.3056,60600.0
2006-05-24 15:40:00,51.23,51.32,51.13,51.25,56400.0,33.3056,33.3641,33.2406,33.3186,56400.0
2006-05-24 15:45:00,51.27,51.45,51.25,51.38,64300.0,33.3316,33.4486,33.3186,33.4031,64300.0
2006-05-24 15:50:00,51.38,51.42,51.37,51.42,70400.0,33.4031,33.4291,33.3966,33.4291,70400.0
2006-05-24 15:55:00,51.37,51.41,51.35,51.38,64500.0,33.3966,33.4226,33.3836,33.4031,64500.0
2006-05-25 09:30:00,51.68,51.71,51.63,51.64,49300.0,33.5981,33.6176,33.5656,33.5721,49300.0
2006-05-25 09:35:00,51.69,51.97,51.59,51.59,43000.0,33.6046,33.7867,33.5396,33.5396,43000.0
2006-05-25 09:40:00,51.59,51.66,51.42,51.66,28300.0,33.5396,33.5851,33.4291,33.5851,28300.0
2006-05-25 09:45:00,51.69,52.24,51.69,52.08,27800.0,33.6046,33.9622,33.6046,33.8582,27800.0
2006-05-25 09:50:00,52.0,52.15,51.86,52.12,28000.0,33.8062,33.9037,33.7152,33.8842,28000.0
2006-05-25 09:55:00,52.11,52.35,51.88,52.25,31100.0,33.8777,34.0337,33.7282,33.9687,31100.0
2006-05-25 10:00:00,52.24,52.25,51.92,52.01,40700.0,33.9622,33.9687,33.7542,33.8127,40700.0
2006-05-25 10:05:00,52.05,52.16,51.93,52.0,22500.0,33.8387,33.9102,33.7607,33.8062,22500.0
2006-05-25 10:10:00,52.0,52.05,51.92,51.95,84200.0,33.8062,33.8387,33.7542,33.7737,84200.0
2006-05-25 10:15:00,51.94,52.14,51.92,52.14,25400.0,33.7672,33.8972,33.7542,33.8972,25400.0
2006-05-25 10:20:00,52.15,52.17,51.9,51.94,24000.0,33.9037,33.9167,33.7412,33.7672,24000.0
2006-05-25 10:25:00,51.95,52.11,51.92,52.06,18000.0,33.7737,33.8777,33.7542,33.8452,18000.0
2006-05-25 10:30:00,52.05,52.19,52.05,52.19,14800.0,33.8387,33.9297,33.8387,33.9297,14800.0
2006-05-25 10:35:00,52.18,52.18,51.92,51.93,22900.0,33.9232,33.9232,33.7542,33.7607,22900.0
2006-05-25 10:40:00,51.93,51.96,51.87,51.92,9000.0,33.7607,33.7802,33.7217,33.7542,9000.0
2006-05-25 10:45:00,51.94,52.04,51.94,51.98,10500.0,33.7672,33.8322,33.7672,33.7932,10500.0
2006-05-25 10:50:00,51.96,52.01,51.93,51.94,12300.0,33.7802,33.8127,33.7607,33.7672,12300.0
2006-05-25 10:55:00,51.97,52.02,51.94,52.0,20300.0,33.7867,33.8192,33.7672,33.8062,20300.0
2006-05-25 11:00:00,52.01,52.03,51.93,51.95,18500.0,33.8127,33.8257,33.7607,33.7737,18500.0
2006-05-25 11:05:00,51.96,52.08,51.94,52.08,12600.0,33.7802,33.8582,33.7672,33.8582,12600.0
2006-05-25 11:10:00,52.12,52.15,52.07,52.08,9700.0,33.8842,33.9037,33.8517,33.8582,9700.0
2006-05-25 11:15:00,52.06,52.07,51.92,51.98,14600.0,33.8452,33.8517,33.7542,33.7932,14600.0
2006-05-25 11:20:00,51.98,51.99,51.78,51.8,10300.0,33.7932,33.7997,33.6632,33.6762,10300.0
2006-05-25 11:25:00,51.83,51.89,51.82,51.85,15800.0,33.6957,33.7347,33.6892,33.7087,15800.0
2006-05-25 11:30:00,51.86,51.96,51.85,51.96,16600.0,33.7152,33.7802,33.7087,33.7802,16600.0
2006-05-25 11:35:00,51.97,52.1,51.97,52.09,14000.0,33.7867,33.8712,33.7867,33.8647,14000.0
2006-05-25 11:40:00,52.09,52.14,52.09,52.13,48900.0,33.8647,33.8972,33.8647,33.8907,48900.0
2006-05-25 11:45:00,52.13,52.16,52.11,52.13,18200.0,33.8907,33.9102,33.8777,33.8907,18200.0
2006-05-25 11:50:00,52.1,52.14,52.02,52.14,14200.0,33.8712,33.8972,33.8192,33.8972,14200.0
2006-05-25 11:55:00,52.13,52.31,52.13,52.31,22200.0,33.8907,34.0077,33.8907,34.0077,22200.0
2006-05-25 12:00:00,52.31,52.31,52.15,52.15,18000.0,34.0077,34.0077,33.9037,33.9037,18000.0
2006-05-25 12:05:00,52.12,52.12,52.03,52.1,19600.0,33.8842,33.8842,33.8257,33.8712,19600.0
2006-05-25 12:10:00,52.08,52.12,52.08,52.1,13200.0,33.8582,33.8842,33.8582,33.8712,13200.0
2006-05-25 12:15:00,52.11,52.12,51.82,51.87,76100.0,33.8777,33.8842,33.6892,33.7217,76100.0
2006-05-25 12:20:00,51.87,51.97,51.76,51.93,17600.0,33.7217,33.7867,33.6501,33.7607,17600.0
2006-05-25 12:25:00,51.94,51.94,51.76,51.82,20800.0,33.7672,33.7672,33.6501,33.6892,20800.0
2006-05-25 12:30:00,51.82,51.88,51.77,51.85,20200.0,33.6892,33.7282,33.6567,33.7087,20200.0
2006-05-25 12:35:00,51.85,51.88,51.81,51.88,10900.0,33.7087,33.7282,33.6827,33.7282,10900.0
2006-05-25 12:40:00,51.88,51.96,51.85,51.95,15000.0,33.7282,33.7802,33.7087,33.7737,15000.0
2006-05-25 12:45:00,51.93,51.98,51.91,51.93,5300.0,33.7607,33.7932,33.7477,33.7607,5300.0
2006-05-25 12:50:00,51.94,51.98,51.92,51.95,5900.0,33.7672,33.7932,33.7542,33.7737,5900.0
2006-05-25 12:55:00,51.97,51.98,51.92,51.94,8200.0,33.7867,33.7932,33.7542,33.7672,8200.0
2006-05-25 13:00:00,51.95,51.99,51.9,51.92,14800.0,33.7737,33.7997,33.7412,33.7542,14800.0
2006-05-25 13:05:00,51.89,51.89,51.7,51.7,8900.0,33.7347,33.7347,33.6111,33.6111,8900.0
2006-05-25 13:10:00,51.7,51.7,51.63,51.66,11500.0,33.6111,33.6111,33.5656,33.5851,11500.0
2006-05-25 13:15:00,51.66,51.69,51.65,51.68,10300.0,33.5851,33.6046,33.5786,33.5981,10300.0
2006-05-25 13:20:00,51.7,51.71,51.59,51.62,21600.0,33.6111,33.6176,33.5396,33.5591,21600.0
2006-05-25 13:25:00,51.63,51.64,51.57,51.61,9200.0,33.5656,33.5721,33.5266,33.5526,9200.0
2006-05-25 13:30:00,51.61,51.67,51.6,51.62,10200.0,33.5526,33.5916,33.5461,33.5591,10200.0
2006-05-25 13:35:00,51.62,51.69,51.58,51.68,15800.0,33.5591,33.6046,33.5331,33.5981,15800.0
2006-05-25 13:40:00,51.68,51.9,51.67,51.9,8700.0,33.5981,33.7412,33.5916,33.7412,8700.0
2006-05-25 13:45:00,51.9,51.99,51.9,51.95,9300.0,33.7412,33.7997,33.7412,33.7737,9300.0
2006-05-25 13:50:00,51.94,51.97,51.84,51.91,14100.0,33.7672,33.7867,33.7022,33.7477,14100.0
2006-05-25 13:55:00,51.91,51.91,51.82,51.84,6300.0,33.7477,33.7477,33.6892,33.7022,6300.0
2006-05-25 14:00:00,51.86,51.86,51.73,51.74,12900.0,33.7152,33.7152,33.6306,33.6371,12900.0
2006-05-25 14:05:00,51.74,51.78,51.72,51.77,8800.0,33.6371,33.6632,33.6241,33.6567,8800.0
2006-05-25 14:10:00,51.76,51.79,51.75,51.78,18900.0,33.6501,33.6697,33.6436,33.6632,18900.0
2006-05-25 14:15:00,51.78,51.95,51.78,51.9,9400.0,33.6632,33.7737,33.6632,33.7412,9400.0
2006-05-25 14:20:00,51.86,52.0,51.86,51.99,20900.0,33.7152,33.8062,33.7152,33.7997,20900.0
2006-05-25 14:25:00,51.99,52.01,51.9,52.01,38700.0,33.7997,33.8127,33.7412,33.8127,38700.0
2006-05-25 14:30:00,52.01,52.13,51.99,52.13,38300.0,33.8127,33.8907,33.7997,33.8907,38300.0
2006-05-25 14:35:00,52.12,52.15,51.99,52.0,21100.0,33.8842,33.9037,33.7997,33.8062,21100.0
2006-05-25 14:40:00,52.0,52.02,51.97,52.02,9900.0,33.8062,33.8192,33.7867,33.8192,9900.0
2006-05-25 14:45:00,52.02,52.04,51.97,51.99,12500.0,33.8192,33.8322,33.7867,33.7997,12500.0
2006-05-25 14:50:00,51.97,52.0,51.91,51.99,10400.0,33.7867,33.8062,33.7477,33.7997,10400.0
2006-05-25 14:55:00,51.98,52.02,51.93,51.95,11700.0,33.7932,33.8192,33.7607,33.7737,11700.0
2006-05-25 15:00:00,51.93,51.93,51.78,51.79,16100.0,33.7607,33.7607,33.6632,33.6697,16100.0
2006-05-25 15:05:00,51.78,51.91,51.75,51.91,11000.0,33.6632,33.7477,33.6436,33.7477,11000.0
2006-05-25 15:10:00,51.92,51.95,51.89,51.92,7800.0,33.7542,33.7737,33.7347,33.7542,7800.0
2006-05-25 15:15:00,51.9,51.98,51.88,51.95,3600.0,33.7412,33.7932,33.7282,33.7737,3600.0
2006-05-25 15:20:00,51.95,51.96,51.88,51.96,14200.0,33.7737,33.7802,33.7282,33.7802,14200.0
2006-05-25 15:25:00,51.94,52.05,51.9,51.92,15500.0,33.7672,33.8387,33.7412,33.7542,15500.0
2006-05-25 15:30:00,51.94,51.99,51.86,51.92,25500.0,33.7672,33.7997,33.7152,33.7542,25500.0
2006-05-25 15:35:00,51.92,51.98,51.92,51.96,17300.0,33.7542,33.7932,33.7542,33.7802,17300.0
2006-05-25 15:40:00,51.98,52.09,51.96,52.06,25300.0,33.7932,33.8647,33.7802,33.8452,25300.0
2006-05-25 15:45:00,52.06,52.08,51.98,52.01,25600.0,33.8452,33.8582,33.7932,33.8127,25600.0
2006-05-25 15:50:00,52.01,52.24,52.0,52.16,34600.0,33.8127,33.9622,33.8062,33.9102,34600.0
2006-05-25 15:55:00,52.16,52.2,52.15,52.2,56100.0,33.9102,33.9362,33.9037,33.9362,56100.0
2006-05-26 09:30:00,52.68,52.85,52.6,52.66,36100.0,34.2483,34.3588,34.1962,34.2353,36100.0
2006-05-26 09:35:00,52.61,52.98,52.52,52.92,18600.0,34.2028,34.4433,34.1442,34.4043,18600.0
2006-05-26 09:40:00,52.91,52.92,52.57,52.63,14400.0,34.3978,34.4043,34.1767,34.2158,14400.0
2006-05-26 09:45:00,52.67,52.97,52.65,52.65,17000.0,34.2418,34.4368,34.2288,34.2288,17000.0
2006-05-26 09:50:00,52.65,52.76,52.58,52.58,18900.0,34.2288,34.3003,34.1832,34.1832,18900.0
2006-05-26 09:55:00,52.57,52.84,52.57,52.71,11100.0,34.1767,34.3523,34.1767,34.2678,11100.0
2006-05-26 10:00:00,52.7,52.99,52.69,52.92,26100.0,34.2613,34.4498,34.2548,34.4043,26100.0
2006-05-26 10:05:00,52.92,52.94,52.78,52.78,19000.0,34.4043,34.4173,34.3133,34.3133,19000.0
2006-05-26 10:10:00,52.78,52.78,52.63,52.74,15200.0,34.3133,34.3133,34.2158,34.2873,15200.0
2006-05-26 10:15:00,52.75,52.82,52.74,52.81,13600.0,34.2938,34.3393,34.2873,34.3328,13600.0
2006-05-26 10:20:00,52.81,52.82,52.73,52.73,14300.0,34.3328,34.3393,34.2808,34.2808,14300.0
2006-05-26 10:25:00,52.71,52.71,52.49,52.49,23800.0,34.2678,34.2678,34.1247,34.1247,23800.0
2006-05-26 10:30:00,52.5,52.54,52.44,52.49,14500.0,34.1312,34.1572,34.0922,34.1247,14500.0
2006-05-26 10:35:00,52.49,52.53,52.45,52.47,16400.0,34.1247,34.1507,34.0987,34.1117,16400.0
2006-05-26 10:40:00,52.47,52.52,52.46,52.51,12700.0,34.1117,34.1442,34.1052,34.1377,12700.0
2006-05-26 10:45:00,52.49,52.55,52.43,52.54,28900.0,34.1247,34.1637,34.0857,34.1572,28900.0
2006-05-26 10:50:00,52.56,52.58,52.43,52.44,17900.0,34.1702,34.1832,34.0857,34.0922,17900.0
2006-05-26 10:55:00,52.44,52.48,52.4,52.45,10000.0,34.0922,34.1182,34.0662,34.0987,10000.0
2006-05-26 11:00:00,52.46,52.48,52.42,52.47,8000.0,34.1052,34.1182,34.0792,34.1117,8000.0
2006-05-26 11:05:00,52.46,52.54,52.45,52.46,13700.0,34.1052,34.1572,34.0987,34.1052,13700.0
2006-05-26 11:10:00,52.48,52.52,52.47,52.51,8700.0,34.1182,34.1442,34.1117,34.1377,8700.0
2006-05-26 11:15:00,52.5,52.51,52.49,52.51,7800.0,34.1312,34.1377,34.1247,34.1377,7800.0
2006-05-26 11:20:00,52.52,52.64,52.5,52.64,13400.0,34.1442,34.2223,34.1312,34.2223,13400.0
2006-05-26 11:25:00,52.64,52.73,52.63,52.68,7200.0,34.2223,34.2808,34.2158,34.2483,7200.0
2006-05-26 11:30:00,52.69,52.73,52.68,52.72,6400.0,34.2548,34.2808,34.2483,34.2743,6400.0
2006-05-26 11:35:00,52.72,52.77,52.72,52.72,19400.0,34.2743,34.3068,34.2743,34.2743,19400.0
2006-05-26 11:40:00,52.7,52.7,52.61,52.63,6800.0,34.2613,34.2613,34.2028,34.2158,6800.0
2006-05-26 11:45:00,52.62,52.62,52.53,52.55,11300.0,34.2093,34.2093,34.1507,34.1637,11300.0
2006-05-26 11:50:00,52.55,52.65,52.55,52.65,5600.0,34.1637,34.2288,34.1637,34.2288,5600.0
2006-05-26 11:55:00,52.64,52.72,52.56,52.6,14700.0,34.2223,34.2743,34.1702,34.1962,14700.0
2006-05-26 12:00:00,52.62,52.68,52.61,52.63,6300.0,34.2093,34.2483,34.2028,34.2158,6300.0
2006-05-26 12:05:00,52.59,52.64,52.55,52.59,12700.0,34.1897,34.2223,34.1637,34.1897,12700.0
2006-05-26 12:10:00,52.61,52.66,52.58,52.66,6100.0,34.2028,34.2353,34.1832,34.2353,6100.0
2006-05-26 12:15:00,52.65,52.68,52.61,52.67,9300.0,34.2288,34.2483,34.2028,34.2418,9300.0
2006-05-26 12:20:00,52.67,52.7,52.65,52.68,10200.0,34.2418,34.2613,34.2288,34.2483,10200.0
2006-05-26 12:25:00,52.68,52.68,52.6,52.6,4100.0,34.2483,34.2483,34.1962,34.1962,4100.0
2006-05-26 12:30:00,52.58,52.67,52.58,52.61,7400.0,34.1832,34.2418,34.1832,34.2028,7400.0
2006-05-26 12:35:00,52.61,52.75,52.6,52.75,11900.0,34.2028,34.2938,34.1962,34.2938,11900.0
2006-05-26 12:40:00,52.74,52.75,52.65,52.7,9600.0,34.2873,34.2938,34.2288,34.2613,9600.0
2006-05-26 12:45:00,52.7,52.75,52.67,52.71,8300.0,34.2613,34.2938,34.2418,34.2678,8300.0
2006-05-26 12:50:00,52.71,52.72,52.66,52.69,10600.0,34.2678,34.2743,34.2353,34.2548,10600.0
2006-05-26 12:55:00,52.7,52.71,52.68,52.69,13900.0,34.2613,34.2678,34.2483,34.2548,13900.0
2006-05-26 13:00:00,52.7,52.71,52.68,52.7,14700.0,34.2613,34.2678,34.2483,34.2613,14700.0
2006-05-26 13:05:00,52.71,52.71,52.7,52.71,12300.0,34.2678,34.2678,34.2613,34.2678,12300.0
2006-05-26 13:10:00,52.71,52.81,52.71,52.8,12500.0,34.2678,34.3328,34.2678,34.3263,12500.0
2006-05-26 13:15:00,52.8,52.82,52.75,52.77,10900.0,34.3263,34.3393,34.2938,34.3068,10900.0
2006-05-26 13:20:00,52.77,52.83,52.75,52.83,4000.0,34.3068,34.3458,34.2938,34.3458,4000.0
2006-05-26 13:25:00,52.8,52.85,52.8,52.84,3400.0,34.3263,34.3588,34.3263,34.3523,3400.0
2006-05-26 13:30:00,52.85,52.87,52.84,52.85,6800.0,34.3588,34.3718,34.3523,34.3588,6800.0
2006-05-26 13:35:00,52.85,52.85,52.8,52.8,3600.0,34.3588,34.3588,34.3263,34.3263,3600.0
2006-05-26 13:40:00,52.76,52.81,52.72,52.81,10200.0,34.3003,34.3328,34.2743,34.3328,10200.0
2006-05-26 13:45:00,52.81,52.84,52.77,52.83,5500.0,34.3328,34.3523,34.3068,34.3458,5500.0
2006-05-26 13:50:00,52.83,52.83,52.74,52.78,7500.0,34.3458,34.3458,34.2873,34.3133,7500.0
2006-05-26 13:55:00,52.78,52.8,52.77,52.8,5700.0,34.3133,34.3263,34.3068,34.3263,5700.0
2006-05-26 14:00:00,52.81,52.83,52.79,52.79,8800.0,34.3328,34.3458,34.3198,34.3198,8800.0
2006-05-26 14:05:00,52.8,52.83,52.77,52.79,8600.0,34.3263,34.3458,34.3068,34.3198,8600.0
2006-05-26 14:10:00,52.77,52.81,52.73,52.77,11900.0,34.3068,34.3328,34.2808,34.3068,11900.0
2006-05-26 14:15:00,52.79,52.81,52.77,52.77,5300.0,34.3198,34.3328,34.3068,34.3068,5300.0
2006-05-26 14:20:00,52.77,52.8,52.77,52.79,6700.0,34.3068,34.3263,34.3068,34.3198,6700.0
2006-05-26 14:25:00,52.78,52.8,52.75,52.77,7100.0,34.3133,34.3263,34.2938,34.3068,7100.0
2006-05-26 14:30:00,52.76,52.82,52.76,52.82,6700.0,34.3003,34.3393,34.3003,34.3393,6700.0
2006-05-26 14:35:00,52.82,52.87,52.82,52.87,9900.0,34.3393,34.3718,34.3393,34.3718,9900.0
2006-05-26 14:40:00,52.86,52.86,52.8,52.8,12200.0,34.3653,34.3653,34.3263,34.3263,12200.0
2006-05-26 14:45:00,52.81,52.81,52.78,52.81,7400.0,34.3328,34.3328,34.3133,34.3328,7400.0
2006-05-26 14:50:00,52.81,52.81,52.78,52.78,7500.0,34.3328,34.3328,34.3133,34.3133,7500.0
2006-05-26 14:55:00,52.8,52.83,52.76,52.81,8600.0,34.3263,34.3458,34.3003,34.3328,8600.0
2006-05-26 15:00:00,52.82,52.83,52.77,52.83,15000.0,34.3393,34.3458,34.3068,34.3458,15000.0
2006-05-26 15:05:00,52.82,52.85,52.8,52.82,7900.0,34.3393,34.3588,34.3263,34.3393,7900.0
2006-05-26 15:10:00,52.81,52.85,52.79,52.85,6800.0,34.3328,34.3588,34.3198,34.3588,6800.0
2006-05-26 15:15:00,52.85,52.85,52.79,52.79,5200.0,34.3588,34.3588,34.3198,34.3198,5200.0
2006-05-26 15:20:00,52.79,52.85,52.79,52.84,9000.0,34.3198,34.3588,34.3198,34.3523,9000.0
2006-05-26 15:25:00,52.85,52.9,52.84,52.87,9500.0,34.3588,34.3913,34.3523,34.3718,9500.0
2006-05-26 15:30:00,52.87,52.92,52.87,52.89,10600.0,34.3718,34.4043,34.3718,34.3848,10600.0
2006-05-26 15:35:00,52.9,52.96,52.89,52.92,11100.0,34.3913,34.4303,34.3848,34.4043,11100.0
2006-05-26 15:40:00,52.91,52.96,52.9,52.95,19400.0,34.3978,34.4303,34.3913,34.4238,19400.0
2006-05-26 15:45:00,52.95,52.98,52.92,52.97,9500.0,34.4238,34.4433,34.4043,34.4368,9500.0
2006-05-26 15:50:00,52.97,53.0,52.97,53.0,36900.0,34.4368,34.4563,34.4368,34.4563,36900.0
2006-05-26 15:55:00,53.0,53.02,52.94,52.96,25900.0,34.4563,34.4693,34.4173,34.4303,25900.0
2006-05-30 09:30:00,52.93,53.2,52.88,52.91,46400.0,34.4108,34.5863,34.3783,34.3978,46400.0
2006-05-30 09:35:00,52.91,52.91,52.7,52.78,17900.0,34.3978,34.3978,34.2613,34.3133,17900.0
2006-05-30 09:40:00,52.77,52.85,52.6,52.61,15700.0,34.3068,34.3588,34.1962,34.2028,15700.0
2006-05-30 09:45:00,52.6,52.69,52.42,52.67,26200.0,34.1962,34.2548,34.0792,34.2418,26200.0
2006-05-30 09:50:00,52.67,52.85,52.4,52.45,43400.0,34.2418,34.3588,34.0662,34.0987,43400.0
2006-05-30 09:55:00,52.42,52.63,52.42,52.55,13100.0,34.0792,34.2158,34.0792,34.1637,13100.0
2006-05-30 10:00:00,52.53,52.53,52.22,52.27,30600.0,34.1507,34.1507,33.9492,33.9817,30600.0
2006-05-30 10:05:00,52.28,52.3,52.2,52.3,21500.0,33.9882,34.0012,33.9362,34.0012,21500.0
2006-05-30 10:10:00,52.3,52.34,52.19,52.19,19400.0,34.0012,34.0272,33.9297,33.9297,19400.0
2006-05-30 10:15:00,52.2,52.29,52.17,52.28,16900.0,33.9362,33.9947,33.9167,33.9882,16900.0
2006-05-30 10:20:00,52.29,52.35,52.27,52.34,8400.0,33.9947,34.0337,33.9817,34.0272,8400.0
2006-05-30 10:25:00,52.34,52.38,52.19,52.2,7100.0,34.0272,34.0532,33.9297,33.9362,7100.0
2006-05-30 10:30:00,52.23,52.3,52.2,52.2,14800.0,33.9557,34.0012,33.9362,33.9362,14800.0
2006-05-30 10:35:00,52.2,52.23,52.12,52.14,18900.0,33.9362,33.9557,33.8842,33.8972,18900.0
2006-05-30 10:40:00,52.14,52.14,52.02,52.12,22400.0,33.8972,33.8972,33.8192,33.8842,22400.0
2006-05-30 10:45:00,52.12,52.19,52.08,52.08,15300.0,33.8842,33.9297,33.8582,33.8582,15300.0
2006-05-30 10:50:00,52.08,52.08,51.97,51.97,25700.0,33.8582,33.8582,33.7867,33.7867,25700.0
2006-05-30 10:55:00,51.99,52.01,51.85,51.88,13700.0,33.7997,33.8127,33.7087,33.7282,13700.0
2006-05-30 11:00:00,51.88,51.88,51.75,51.79,18500.0,33.7282,33.7282,33.6436,33.6697,18500.0
2006-05-30 11:05:00,51.76,51.95,51.73,51.92,32500.0,33.6501,33.7737,33.6306,33.7542,32500.0
2006-05-30 11:10:00,51.92,51.95,51.68,51.68,30000.0,33.7542,33.7737,33.5981,33.5981,30000.0
2006-05-30 11:15:00,51.69,51.74,51.67,51.7,12900.0,33.6046,33.6371,33.5916,33.6111,12900.0
2006-05-30 11:20:00,51.7,51.7,51.56,51.64,48800.0,33.6111,33.6111,33.5201,33.5721,48800.0
2006-05-30 11:25:00,51.62,51.7,51.61,51.64,18600.0,33.5591,33.6111,33.5526,33.5721,18600.0
2006-05-30 11:30:00,51.64,51.74,51.63,51.74,17100.0,33.5721,33.6371,33.5656,33.6371,17100.0
2006-05-30 11:35:00,51.72,51.86,51.72,51.86,29600.0,33.6241,33.7152,33.6241,33.7152,29600.0
2006-05-30 11:40:00,51.87,51.95,51.81,51.95,17300.0,33.7217,33.7737,33.6827,33.7737,17300.0
2006-05-30 11:45:00,51.96,52.04,51.96,51.98,23900.0,33.7802,33.8322,33.7802,33.7932,23900.0
2006-05-30 11:50:00,51.97,52.06,51.93,52.06,11000.0,33.7867,33.8452,33.7607,33.8452,11000.0
2006-05-30 11:55:00,52.06,52.16,52.03,52.14,26600.0,33.8452,33.9102,33.8257,33.8972,26600.0
2006-05-30 12:00:00,52.15,52.15,52.05,52.05,11000.0,33.9037,33.9037,33.8387,33.8387,11000.0
2006-05-30 12:05:00,52.04,52.08,51.87,52.05,24000.0,33.8322,33.8582,33.7217,33.8387,24000.0
2006-05-30 12:10:00,52.05,52.05,52.0,52.03,9200.0,33.8387,33.8387,33.8062,33.8257,9200.0
2006-05-30 12:15:00,52.02,52.04,51.97,52.01,13700.0,33.8192,33.8322,33.7867,33.8127,13700.0
2006-05-30 12:20:00,52.03,52.06,52.0,52.01,4700.0,33.8257,33.8452,33.8062,33.8127,4700.0
2006-05-30 12:25:00,52.02,52.03,51.94,51.99,11700.0,33.8192,33.8257,33.7672,33.7997,11700.0
2006-05-30 12:30:00,51.99,52.02,51.94,51.95,14100.0,33.7997,33.8192,33.7672,33.7737,14100.0
2006-05-30 12:35:00,51.94,51.97,51.89,51.94,19700.0,33.7672,33.7867,33.7347,33.7672,19700.0
2006-05-30 12:40:00,51.95,51.96,51.92,51.95,7100.0,33.7737,33.7802,33.7542,33.7737,7100.0
2006-05-30 12:45:00,51.93,51.94,51.9,51.91,4800.0,33.7607,33.7672,33.7412,33.7477,4800.0
2006-05-30 12:50:00,51.91,51.91,51.8,51.82,8600.0,33.7477,33.7477,33.6762,33.6892,8600.0
2006-05-30 12:55:00,51.84,51.89,51.82,51.88,8300.0,33.7022,33.7347,33.6892,33.7282,8300.0
2006-05-30 13:00:00,51.88,51.89,51.8,51.88,8400.0,33.7282,33.7347,33.6762,33.7282,8400.0
2006-05-30 13:05:00,51.88,51.95,51.86,51.92,10900.0,33.7282,33.7737,33.7152,33.7542,10900.0
2006-05-30 13:10:00,51.92,51.92,51.76,51.79,15800.0,33.7542,33.7542,33.6501,33.6697,15800.0
2006-05-30 13:15:00,51.79,51.84,51.76,51.81,20300.0,33.6697,33.7022,33.6501,33.6827,20300.0
2006-05-30 13:20:00,51.83,51.83,51.56,51.6,13500.0,33.6957,33.6957,33.5201,33.5461,13500.0
2006-05-30 13:25:00,51.58,51.71,51.58,51.71,13500.0,33.5331,33.6176,33.5331,33.6176,13500.0
2006-05-30 13:30:00,51.73,51.78,51.69,51.74,7400.0,33.6306,33.6632,33.6046,33.6371,7400.0
2006-05-30 13:35:00,51.76,51.82,51.74,51.78,9800.0,33.6501,33.6892,33.6371,33.6632,9800.0
2006-05-30 13:40:00,51.78,51.81,51.72,51.77,11500.0,33.6632,33.6827,33.6241,33.6567,11500.0
2006-05-30 13:45:00,51.78,51.79,51.68,51.77,9600.0,33.6632,33.6697,33.5981,33.6567,9600.0
2006-05-30 13:50:00,51.79,51.8,51.75,51.79,12200.0,33.6697,33.6762,33.6436,33.6697,12200.0
2006-05-30 13:55:00,51.78,51.87,51.78,51.84,9500.0,33.6632,33.7217,33.6632,33.7022,9500.0
2006-05-30 14:00:00,51.84,51.89,51.8,51.8,9000.0,33.7022,33.7347,33.6762,33.6762,9000.0
2006-05-30 14:05:00,51.8,51.92,51.8,51.92,13600.0,33.6762,33.7542,33.6762,33.7542,13600.0
2006-05-30 14:10:00,51.94,52.03,51.9,51.98,20100.0,33.7672,33.8257,33.7412,33.7932,20100.0
2006-05-30 14:15:00,51.98,52.15,51.97,52.15,12000.0,33.7932,33.9037,33.7867,33.9037,12000.0
2006-05-30 14:20:00,52.15,52.15,52.0,52.01,39300.0,33.9037,33.9037,33.8062,33.8127,39300.0
2006-05-30 14:25:00,52.01,52.08,52.01,52.08,5200.0,33.8127,33.8582,33.8127,33.8582,5200.0
2006-05-30 14:30:00,52.09,52.09,52.01,52.09,9500.0,33.8647,33.8647,33.8127,33.8647,9500.0
2006-05-30 14:35:00,52.07,52.1,52.05,52.1,7600.0,33.8517,33.8712,33.8387,33.8712,7600.0
2006-05-30 14:40:00,52.08,52.16,52.06,52.13,17800.0,33.8582,33.9102,33.8452,33.8907,17800.0
2006-05-30 14:45:00,52.13,52.14,52.11,52.13,7700.0,33.8907,33.8972,33.8777,33.8907,7700.0
2006-05-30 14:50:00,52.13,52.14,52.02,52.02,12600.0,33.8907,33.8972,33.8192,33.8192,12600.0
2006-05-30 14:55:00,52.02,52.02,51.92,51.95,9000.0,33.8192,33.8192,33.7542,33.7737,9000.0
2006-05-30 15:00:00,51.95,51.97,51.84,51.96,31100.0,33.7737,33.7867,33.7022,33.7802,31100.0
2006-05-30 15:05:00,51.94,51.99,51.85,51.85,18800.0,33.7672,33.7997,33.7087,33.7087,18800.0
2006-05-30 15:10:00,51.87,51.93,51.85,51.88,13100.0,33.7217,33.7607,33.7087,33.7282,13100.0
2006-05-30 15:15:00,51.88,52.0,51.88,51.94,23700.0,33.7282,33.8062,33.7282,33.7672,23700.0
2006-05-30 15:20:00,51.93,52.02,51.89,52.0,25800.0,33.7607,33.8192,33.7347,33.8062,25800.0
2006-05-30 15:25:00,52.0,52.0,51.87,51.92,15000.0,33.8062,33.8062,33.7217,33.7542,15000.0
2006-05-30 15:30:00,51.93,51.99,51.83,51.85,29600.0,33.7607,33.7997,33.6957,33.7087,29600.0
2006-05-30 15:35:00,51.83,51.92,51.83,51.92,20200.0,33.6957,33.7542,33.6957,33.7542,20200.0
2006-05-30 15:40:00,51.92,51.93,51.82,51.91,32300.0,33.7542,33.7607,33.6892,33.7477,32300.0
2006-05-30 15:45:00,51.9,51.9,51.7,51.7,18700.0,33.7412,33.7412,33.6111,33.6111,18700.0
2006-05-30 15:50:00,51.71,51.93,51.71,51.83,27500.0,33.6176,33.7607,33.6176,33.6957,27500.0
2006-05-30 15:55:00,51.84,51.86,51.75,51.75,33500.0,33.7022,33.7152,33.6436,33.6436,33500.0
2006-05-31 09:30:00,52.15,52.15,52.0,52.12,28900.0,33.9037,33.9037,33.8062,33.8842,28900.0
2006-05-31 09:35:00,52.14,52.33,52.07,52.33,21800.0,33.8972,34.0207,33.8517,34.0207,21800.0
2006-05-31 09:40:00,52.3,52.33,52.19,52.21,16800.0,34.0012,34.0207,33.9297,33.9427,16800.0
2006-05-31 09:45:00,52.19,52.51,52.19,52.5,28200.0,33.9297,34.1377,33.9297,34.1312,28200.0
2006-05-31 09:50:00,52.5,52.53,52.25,52.32,31600.0,34.1312,34.1507,33.9687,34.0142,31600.0
2006-05-31 09:55:00,52.32,52.44,52.32,52.35,19400.0,34.0142,34.0922,34.0142,34.0337,19400.0
2006-05-31 10:00:00,52.34,52.43,52.29,52.38,30700.0,34.0272,34.0857,33.9947,34.0532,30700.0
2006-05-31 10:05:00,52.38,52.48,52.25,52.44,31900.0,34.0532,34.1182,33.9687,34.0922,31900.0
2006-05-31 10:10:00,52.43,52.52,52.4,52.49,27400.0,34.0857,34.1442,34.0662,34.1247,27400.0
2006-05-31 10:15:00,52.49,52.65,52.49,52.58,15600.0,34.1247,34.2288,34.1247,34.1832,15600.0
2006-05-31 10:20:00,52.57,52.68,52.57,52.67,11400.0,34.1767,34.2483,34.1767,34.2418,11400.0
2006-05-31 10:25:00,52.63,52.72,52.62,52.68,39100.0,34.2158,34.2743,34.2093,34.2483,39100.0
2006-05-31 10:30:00,52.65,52.81,52.65,52.77,47700.0,34.2288,34.3328,34.2288,34.3068,47700.0
2006-05-31 10:35:00,52.78,52.9,52.77,52.79,25500.0,34.3133,34.3913,34.3068,34.3198,25500.0
2006-05-31 10:40:00,52.76,52.82,52.72,52.73,37700.0,34.3003,34.3393,34.2743,34.2808,37700.0
2006-05-31 10:45:00,52.75,52.75,52.67,52.71,21200.0,34.2938,34.2938,34.2418,34.2678,21200.0
2006-05-31 10:50:00,52.69,52.72,52.59,52.63,22300.0,34.2548,34.2743,34.1897,34.2158,22300.0
2006-05-31 10:55:00,52.63,52.63,52.5,52.55,15900.0,34.2158,34.2158,34.1312,34.1637,15900.0
2006-05-31 11:00:00,52.56,52.7,52.56,52.69,18200.0,34.1702,34.2613,34.1702,34.2548,18200.0
2006-05-31 11:05:00,52.71,52.83,52.71,52.78,17000.0,34.2678,34.3458,34.2678,34.3133,17000.0
2006-05-31 11:10:00,52.78,52.78,52.7,52.71,10100.0,34.3133,34.3133,34.2613,34.2678,10100.0
2006-05-31 11:15:00,52.7,52.76,52.7,52.72,10200.0,34.2613,34.3003,34.2613,34.2743,10200.0
2006-05-31 11:20:00,52.71,52.78,52.71,52.77,12600.0,34.2678,34.3133,34.2678,34.3068,12600.0
2006-05-31 11:25:00,52.77,52.8,52.7,52.79,25300.0,34.3068,34.3263,34.2613,34.3198,25300.0
2006-05-31 11:30:00,52.78,52.78,52.6,52.65,17100.0,34.3133,34.3133,34.1962,34.2288,17100.0
2006-05-31 11:35:00,52.64,52.77,52.64,52.75,20300.0,34.2223,34.3068,34.2223,34.2938,20300.0
2006-05-31 11:40:00,52.75,52.87,52.72,52.83,36300.0,34.2938,34.3718,34.2743,34.3458,36300.0
2006-05-31 11:45:00,52.83,52.9,52.82,52.9,10100.0,34.3458,34.3913,34.3393,34.3913,10100.0
2006-05-31 11:50:00,52.92,52.97,52.9,52.94,25300.0,34.4043,34.4368,34.3913,34.4173,25300.0
2006-05-31 11:55:00,52.93,52.95,52.91,52.91,31900.0,34.4108,34.4238,34.3978,34.3978,31900.0
2006-05-31 12:00:00,52.9,52.92,52.74,52.79,26100.0,34.3913,34.4043,34.2873,34.3198,26100.0
2006-05-31 12:05:00,52.79,52.79,52.7,52.7,12600.0,34.3198,34.3198,34.2613,34.2613,12600.0
2006-05-31 12:10:00,52.7,52.74,52.66,52.72,11200.0,34.2613,34.2873,34.2353,34.2743,11200.0
2006-05-31 12:15:00,52.72,52.74,52.62,52.64,7900.0,34.2743,34.2873,34.2093,34.2223,7900.0
2006-05-31 12:20:00,52.64,52.64,52.56,52.6,15700.0,34.2223,34.2223,34.1702,34.1962,15700.0
2006-05-31 12:25:00,52.62,52.65,52.61,52.62,5800.0,34.2093,34.2288,34.2028,34.2093,5800.0
2006-05-31 12:30:00,52.64,52.67,52.64,52.67,6600.0,34.2223,34.2418,34.2223,34.2418,6600.0
2006-05-31 12:35:00,52.67,52.7,52.62,52.62,8300.0,34.2418,34.2613,34.2093,34.2093,8300.0
2006-05-31 12:40:00,52.62,52.63,52.57,52.57,7400.0,34.2093,34.2158,34.1767,34.1767,7400.0
2006-05-31 12:45:00,52.58,52.69,52.57,52.69,8000.0,34.1832,34.2548,34.1767,34.2548,8000.0
2006-05-31 12:50:00,52.69,52.69,52.62,52.62,7000.0,34.2548,34.2548,34.2093,34.2093,7000.0
2006-05-31 12:55:00,52.61,52.62,52.57,52.6,8400.0,34.2028,34.2093,34.1767,34.1962,8400.0
2006-05-31 13:00:00,52.62,52.64,52.62,52.62,7200.0,34.2093,34.2223,34.2093,34.2093,7200.0
2006-05-31 13:05:00,52.62,52.64,52.56,52.59,9900.0,34.2093,34.2223,34.1702,34.1897,9900.0
2006-05-31 13:10:00,52.56,52.59,52.53,52.57,11700.0,34.1702,34.1897,34.1507,34.1767,11700.0
2006-05-31 13:15:00,52.57,52.62,52.52,52.54,13000.0,34.1767,34.2093,34.1442,34.1572,13000.0
2006-05-31 13:20:00,52.55,52.56,52.54,52.54,11000.0,34.1637,34.1702,34.1572,34.1572,11000.0
2006-05-31 13:25:00,52.53,52.57,52.53,52.55,6700.0,34.1507,34.1767,34.1507,34.1637,6700.0
2006-05-31 13:30:00,52.57,52.61,52.52,52.56,15300.0,34.1767,34.2028,34.1442,34.1702,15300.0
2006-05-31 13:35:00,52.55,52.61,52.54,52.56,15300.0,34.1637,34.2028,34.1572,34.1702,15300.0
2006-05-31 13:40:00,52.54,52.61,52.54,52.6,10500.0,34.1572,34.2028,34.1572,34.1962,10500.0
2006-05-31 13:45:00,52.59,52.62,52.57,52.58,20000.0,34.1897,34.2093,34.1767,34.1832,20000.0
2006-05-31 13:50:00,52.57,52.58,52.56,52.56,6700.0,34.1767,34.1832,34.1702,34.1702,6700.0
2006-05-31 13:55:00,52.56,52.6,52.42,52.59,17800.0,34.1702,34.1962,34.0792,34.1897,17800.0
2006-05-31 14:00:00,52.59,52.6,52.38,52.54,39600.0,34.1897,34.1962,34.0532,34.1572,39600.0
2006-05-31 14:05:00,52.55,52.68,52.4,52.43,41500.0,34.1637,34.2483,34.0662,34.0857,41500.0
2006-05-31 14:10:00,52.43,52.54,52.24,52.24,38600.0,34.0857,34.1572,33.9622,33.9622,38600.0
2006-05-31 14:15:00,52.19,52.28,52.09,52.16,31200.0,33.9297,33.9882,33.8647,33.9102,31200.0
2006-05-31 14:20:00,52.15,52.45,52.1,52.31,33700.0,33.9037,34.0987,33.8712,34.0077,33700.0
2006-05-31 14:25:00,52.33,52.41,52.18,52.41,16900.0,34.0207,34.0727,33.9232,34.0727,16900.0
2006-05-31 14:30:00,52.39,52.61,52.39,52.51,21700.0,34.0597,34.2028,34.0597,34.1377,21700.0
2006-05-31 14:35:00,52.5,52.5,52.35,52.41,17500.0,34.1312,34.1312,34.0337,34.0727,17500.0
2006-05-31 14:40:00,52.38,52.4,52.18,52.19,11200.0,34.0532,34.0662,33.9232,33.9297,11200.0
2006-05-31 14:45:00,52.2,52.46,52.2,52.46,26200.0,33.9362,34.1052,33.9362,34.1052,26200.0
2006-05-31 14:50:00,52.45,52.5,52.37,52.44,28600.0,34.0987,34.1312,34.0467,34.0922,28600.0
2006-05-31 14:55:00,52.45,52.59,52.45,52.53,12600.0,34.0987,34.1897,34.0987,34.1507,12600.0
2006-05-31 15:00:00,52.56,52.6,52.54,52.59,17300.0,34.1702,34.1962,34.1572,34.1897,17300.0
2006-05-31 15:05:00,52.59,52.59,52.36,52.36,12700.0,34.1897,34.1897,34.0402,34.0402,12700.0
2006-05-31 15:10:00,52.37,52.44,52.35,52.44,10600.0,34.0467,34.0922,34.0337,34.0922,10600.0
2006-05-31 15:15:00,52.45,52.45,52.36,52.36,22300.0,34.0987,34.0987,34.0402,34.0402,22300.0
2006-05-31 15:20:00,52.35,52.56,52.33,52.52,27500.0,34.0337,34.1702,34.0207,34.1442,27500.0
2006-05-31 15:25:00,52.52,52.55,52.42,52.44,15800.0,34.1442,34.1637,34.0792,34.0922,15800.0
2006-05-31 15:30:00,52.45,52.53,52.3,52.35,19500.0,34.0987,34.1507,34.0012,34.0337,19500.0
2006-05-31 15:35:00,52.35,52.49,52.33,52.45,12800.0,34.0337,34.1247,34.0207,34.0987,12800.0
2006-05-31 15:40:00,52.46,52.72,52.46,52.7,57400.0,34.1052,34.2743,34.1052,34.2613,57400.0
2006-05-31 15:45:00,52.69,52.78,52.61,52.77,45700.0,34.2548,34.3133,34.2028,34.3068,45700.0
2006-05-31 15:50:00,52.77,52.84,52.74,52.81,43700.0,34.3068,34.3523,34.2873,34.3328,43700.0
2006-05-31 15:55:00,52.86,52.93,52.75,52.85,83900.0,34.3653,34.4108,34.2938,34.3588,83900.0
2006-06-01 09:30:00,52.4,52.6,52.4,52.58,52700.0,34.0662,34.1962,34.0662,34.1832,52700.0
2006-06-01 09:35:00,52.6,53.0,52.6,52.97,42600.0,34.1962,34.4563,34.1962,34.4368,42600.0
2006-06-01 09:40:00,52.99,52.99,52.74,52.75,21100.0,34.4498,34.4498,34.2873,34.2938,21100.0
2006-06-01 09:45:00,52.84,53.21,52.84,53.1,40300.0,34.3523,34.5928,34.3523,34.5213,40300.0
2006-06-01 09:50:00,53.03,53.15,52.67,52.67,19900.0,34.4758,34.5538,34.2418,34.2418,19900.0
2006-06-01 09:55:00,52.67,52.87,52.66,52.78,21300.0,34.2418,34.3718,34.2353,34.3133,21300.0
2006-06-01 10:00:00,52.79,52.79,52.48,52.58,49900.0,34.3198,34.3198,34.1182,34.1832,49900.0
2006-06-01 10:05:00,52.56,52.57,52.12,52.14,35000.0,34.1702,34.1767,33.8842,33.8972,35000.0
2006-06-01 10:10:00,52.14,52.45,52.14,52.43,14200.0,33.8972,34.0987,33.8972,34.0857,14200.0
2006-06-01 10:15:00,52.43,52.49,52.38,52.43,17000.0,34.0857,34.1247,34.0532,34.0857,17000.0
2006-06-01 10:20:00,52.47,52.6,52.47,52.59,8700.0,34.1117,34.1962,34.1117,34.1897,8700.0
2006-06-01 10:25:00,52.59,52.61,52.55,52.57,21200.0,34.1897,34.2028,34.1637,34.1767,21200.0
2006-06-01 10:30:00,52.57,52.62,52.45,52.49,19600.0,34.1767,34.2093,34.0987,34.1247,19600.0
2006-06-01 10:35:00,52.48,52.71,52.46,52.71,10900.0,34.1182,34.2678,34.1052,34.2678,10900.0
2006-06-01 10:40:00,52.69,52.8,52.58,52.75,13600.0,34.2548,34.3263,34.1832,34.2938,13600.0
2006-06-01 10:45:00,52.76,52.76,52.56,52.56,9800.0,34.3003,34.3003,34.1702,34.1702,9800.0
2006-06-01 10:50:00,52.55,52.65,52.53,52.59,9600.0,34.1637,34.2288,34.1507,34.1897,9600.0
2006-06-01 10:55:00,52.57,52.75,52.57,52.7,15900.0,34.1767,34.2938,34.1767,34.2613,15900.0
2006-06-01 11:00:00,52.7,52.72,52.62,52.66,6800.0,34.2613,34.2743,34.2093,34.2353,6800.0
2006-06-01 11:05:00,52.67,52.9,52.67,52.89,8300.0,34.2418,34.3913,34.2418,34.3848,8300.0
2006-06-01 11:10:00,52.89,52.95,52.83,52.88,13800.0,34.3848,34.4238,34.3458,34.3783,13800.0
2006-06-01 11:15:00,52.89,53.0,52.89,52.95,15500.0,34.3848,34.4563,34.3848,34.4238,15500.0
2006-06-01 11:20:00,52.95,52.97,52.89,52.96,20200.0,34.4238,34.4368,34.3848,34.4303,20200.0
2006-06-01 11:25:00,52.97,53.06,52.95,53.03,14700.0,34.4368,34.4953,34.4238,34.4758,14700.0
2006-06-01 11:30:00,53.08,53.27,53.08,53.25,17000.0,34.5083,34.6318,34.5083,34.6188,17000.0
2006-06-01 11:35:00,53.26,53.27,53.15,53.18,15200.0,34.6253,34.6318,34.5538,34.5733,15200.0
2006-06-01 11:40:00,53.19,53.22,53.17,53.22,8800.0,34.5798,34.5993,34.5668,34.5993,8800.0
2006-06-01 11:45:00,53.22,53.22,53.09,53.1,7700.0,34.5993,34.5993,34.5148,34.5213,7700.0
2006-06-01 11:50:00,53.12,53.14,53.08,53.11,6400.0,34.5343,34.5473,34.5083,34.5278,6400.0
2006-06-01 11:55:00,53.11,53.11,52.88,52.91,19600.0,34.5278,34.5278,34.3783,34.3978,19600.0
2006-06-01 12:00:00,52.93,53.02,52.91,53.02,16800.0,34.4108,34.4693,34.3978,34.4693,16800.0
2006-06-01 12:05:00,53.02,53.05,52.97,53.05,11800.0,34.4693,34.4888,34.4368,34.4888,11800.0
2006-06-01 12:10:00,53.06,53.22,53.06,53.2,37900.0,34.4953,34.5993,34.4953,34.5863,37900.0
2006-06-01 12:15:00,53.22,53.23,53.16,53.2,57600.0,34.5993,34.6058,34.5603,34.5863,57600.0
2006-06-01 12:20:00,53.2,53.21,53.17,53.21,8000.0,34.5863,34.5928,34.5668,34.5928,8000.0
2006-06-01 12:25:00,53.19,53.21,53.15,53.16,6400.0,34.5798,34.5928,34.5538,34.5603,6400.0
2006-06-01 12:30:00,53.18,53.19,53.12,53.12,14300.0,34.5733,34.5798,34.5343,34.5343,14300.0
2006-06-01 12:35:00,53.15,53.22,53.09,53.1,15300.0,34.5538,34.5993,34.5148,34.5213,15300.0
2006-06-01 12:40:00,53.09,53.09,53.0,53.0,7800.0,34.5148,34.5148,34.4563,34.4563,7800.0
2006-06-01 12:45:00,53.0,53.0,52.95,52.95,33100.0,34.4563,34.4563,34.4238,34.4238,33100.0
2006-06-01 12:50:00,52.96,52.96,52.9,52.91,13500.0,34.4303,34.4303,34.3913,34.3978,13500.0
2006-06-01 12:55:00,52.91,52.92,52.84,52.91,24000.0,34.3978,34.4043,34.3523,34.3978,24000.0
2006-06-01 13:00:00,52.9,52.9,52.75,52.82,40900.0,34.3913,34.3913,34.2938,34.3393,40900.0
2006-06-01 13:05:00,52.82,52.84,52.75,52.76,25500.0,34.3393,34.3523,34.2938,34.3003,25500.0
2006-06-01 13:10:00,52.77,52.85,52.77,52.83,14600.0,34.3068,34.3588,34.3068,34.3458,14600.0
2006-06-01 13:15:00,52.84,52.91,52.82,52.89,9300.0,34.3523,34.3978,34.3393,34.3848,9300.0
2006-06-01 13:20:00,52.9,53.02,52.89,53.02,13100.0,34.3913,34.4693,34.3848,34.4693,13100.0
2006-06-01 13:25:00,53.06,53.21,53.04,53.21,11500.0,34.4953,34.5928,34.4823,34.5928,11500.0
2006-06-01 13:30:00,53.21,53.25,53.18,53.25,45900.0,34.5928,34.6188,34.5733,34.6188,45900.0
2006-06-01 13:35:00,53.24,53.24,53.07,53.14,31400.0,34.6123,34.6123,34.5018,34.5473,31400.0
2006-06-01 13:40:00,53.11,53.14,53.09,53.1,7000.0,34.5278,34.5473,34.5148,34.5213,7000.0
2006-06-01 13:45:00,53.13,53.18,53.06,53.1,21300.0,34.5408,34.5733,34.4953,34.5213,21300.0
2006-06-01 13:50:00,53.06,53.08,52.91,52.93,16900.0,34.4953,34.5083,34.3978,34.4108,16900.0
2006-06-01 13:55:00,52.93,52.96,52.91,52.96,25000.0,34.4108,34.4303,34.3978,34.4303,25000.0
2006-06-01 14:00:00,52.93,52.97,52.87,52.9,17400.0,34.4108,34.4368,34.3718,34.3913,17400.0
2006-06-01 14:05:00,52.9,52.91,52.84,52.85,23800.0,34.3913,34.3978,34.3523,34.3588,23800.0
2006-06-01 14:10:00,52.84,52.86,52.79,52.8,15600.0,34.3523,34.3653,34.3198,34.3263,15600.0
2006-06-01 14:15:00,52.82,52.88,52.8,52.85,13500.0,34.3393,34.3783,34.3263,34.3588,13500.0
2006-06-01 14:20:00,52.86,52.95,52.79,52.8,50800.0,34.3653,34.4238,34.3198,34.3263,50800.0
2006-06-01 14:25:00,52.81,52.84,52.78,52.78,23700.0,34.3328,34.3523,34.3133,34.3133,23700.0
2006-06-01 14:30:00,52.77,52.79,52.73,52.75,14800.0,34.3068,34.3198,34.2808,34.2938,14800.0
2006-06-01 14:35:00,52.76,52.79,52.69,52.69,42700.0,34.3003,34.3198,34.2548,34.2548,42700.0
2006-06-01 14:40:00,52.69,52.75,52.68,52.73,12300.0,34.2548,34.2938,34.2483,34.2808,12300.0
2006-06-01 14:45:00,52.72,52.78,52.7,52.74,21100.0,34.2743,34.3133,34.2613,34.2873,21100.0
2006-06-01 14:50:00,52.74,52.81,52.74,52.77,22800.0,34.2873,34.3328,34.2873,34.3068,22800.0
2006-06-01 14:55:00,52.75,52.78,52.73,52.75,28400.0,34.2938,34.3133,34.2808,34.2938,28400.0
2006-06-01 15:00:00,52.76,52.78,52.71,52.75,12800.0,34.3003,34.3133,34.2678,34.2938,12800.0
2006-06-01 15:05:00,52.75,52.75,52.69,52.74,16800.0,34.2938,34.2938,34.2548,34.2873,16800.0
2006-06-01 15:10:00,52.75,52.75,52.64,52.65,31300.0,34.2938,34.2938,34.2223,34.2288,31300.0
2006-06-01 15:15:00,52.65,52.71,52.63,52.71,15200.0,34.2288,34.2678,34.2158,34.2678,15200.0
2006-06-01 15:20:00,52.71,52.78,52.65,52.77,18400.0,34.2678,34.3133,34.2288,34.3068,18400.0
2006-06-01 15:25:00,52.77,52.79,52.69,52.69,20600.0,34.3068,34.3198,34.2548,34.2548,20600.0
2006-06-01 15:30:00,52.71,52.77,52.66,52.75,21700.0,34.2678,34.3068,34.2353,34.2938,21700.0
2006-06-01 15:35:00,52.75,52.86,52.75,52.79,50100.0,34.2938,34.3653,34.2938,34.3198,50100.0
2006-06-01 15:40:00,52.8,52.87,52.7,52.76,66200.0,34.3263,34.3718,34.2613,34.3003,66200.0
2006-06-01 15:45:00,52.76,52.83,52.58,52.82,55000.0,34.3003,34.3458,34.1832,34.3393,55000.0
2006-06-01 15:50:00,52.83,52.85,52.78,52.82,25900.0,34.3458,34.3588,34.3133,34.3393,25900.0
2006-06-01 15:55:00,52.83,52.86,52.81,52.82,46000.0,34.3458,34.3653,34.3328,34.3393,46000.0
2006-06-02 09:30:00,53.3,53.61,53.26,53.57,56100.0,34.6513,34.8529,34.6253,34.8269,56100.0
2006-06-02 09:35:00,53.57,53.9,53.5,53.51,34600.0,34.8269,35.0414,34.7814,34.7879,34600.0
2006-06-02 09:40:00,53.57,53.85,53.55,53.59,56100.0,34.8269,35.0089,34.8139,34.8399,56100.0
2006-06-02 09:45:00,53.59,53.82,53.5,53.79,65500.0,34.8399,34.9894,34.7814,34.9699,65500.0
2006-06-02 09:50:00,53.79,53.93,53.39,53.39,55200.0,34.9699,35.0609,34.7098,34.7098,55200.0
2006-06-02 09:55:00,53.39,53.49,53.07,53.49,37000.0,34.7098,34.7749,34.5018,34.7749,37000.0
2006-06-02 10:00:00,53.42,53.54,53.18,53.34,36500.0,34.7293,34.8074,34.5733,34.6773,36500.0
2006-06-02 10:05:00,53.32,53.45,53.19,53.45,17400.0,34.6643,34.7489,34.5798,34.7489,17400.0
2006-06-02 10:10:00,53.42,53.53,53.42,53.48,25600.0,34.7293,34.8009,34.7293,34.7684,25600.0
2006-06-02 10:15:00,53.47,53.5,53.32,53.34,48600.0,34.7619,34.7814,34.6643,34.6773,48600.0
2006-06-02 10:20:00,53.31,53.49,53.29,53.4,30000.0,34.6578,34.7749,34.6448,34.7163,30000.0
2006-06-02 10:25:00,53.4,53.68,53.4,53.68,15300.0,34.7163,34.8984,34.7163,34.8984,15300.0
2006-06-02 10:30:00,53.68,53.78,53.5,53.55,34400.0,34.8984,34.9634,34.7814,34.8139,34400.0
2006-06-02 10:35:00,53.55,53.6,53.46,53.52,21600.0,34.8139,34.8464,34.7554,34.7944,21600.0
2006-06-02 10:40:00,53.52,53.67,53.45,53.58,24800.0,34.7944,34.8919,34.7489,34.8334,24800.0
2006-06-02 10:45:00,53.59,53.7,53.48,53.48,31300.0,34.8399,34.9114,34.7684,34.7684,31300.0
2006-06-02 10:50:00,53.48,53.52,53.4,53.51,18800.0,34.7684,34.7944,34.7163,34.7879,18800.0
2006-06-02 10:55:00,53.51,53.53,53.34,53.42,17000.0,34.7879,34.8009,34.6773,34.7293,17000.0
2006-06-02 11:00:00,53.44,53.61,53.44,53.54,16600.0,34.7423,34.8529,34.7423,34.8074,16600.0
2006-06-02 11:05:00,53.54,53.54,53.37,53.49,15900.0,34.8074,34.8074,34.6968,34.7749,15900.0
2006-06-02 11:10:00,53.49,53.56,53.42,53.56,10300.0,34.7749,34.8204,34.7293,34.8204,10300.0
2006-06-02 11:15:00,53.56,53.62,53.52,53.54,14000.0,34.8204,34.8594,34.7944,34.8074,14000.0
2006-06-02 11:20:00,53.54,53.75,53.54,53.75,11800.0,34.8074,34.9439,34.8074,34.9439,11800.0
2006-06-02 11:25:00,53.76,53.79,53.56,53.59,16400.0,34.9504,34.9699,34.8204,34.8399,16400.0
2006-06-02 11:30:00,53.6,53.7,53.59,53.61,13500.0,34.8464,34.9114,34.8399,34.8529,13500.0
2006-06-02 11:35:00,53.59,53.6,53.5,53.54,20100.0,34.8399,34.8464,34.7814,34.8074,20100.0
2006-06-02 11:40:00,53.54,53.56,53.45,53.47,12800.0,34.8074,34.8204,34.7489,34.7619,12800.0
2006-06-02 11:45:00,53.42,53.42,53.3,53.41,14000.0,34.7293,34.7293,34.6513,34.7228,14000.0
2006-06-02 11:50:00,53.41,53.42,53.29,53.3,22000.0,34.7228,34.7293,34.6448,34.6513,22000.0
2006-06-02 11:55:00,53.3,53.32,53.21,53.21,14300.0,34.6513,34.6643,34.5928,34.5928,14300.0
2006-06-02 12:00:00,53.2,53.2,53.11,53.14,34600.0,34.5863,34.5863,34.5278,34.5473,34600.0
2006-06-02 12:05:00,53.12,53.15,53.0,53.15,48500.0,34.5343,34.5538,34.4563,34.5538,48500.0
2006-06-02 12:10:00,53.17,53.3,53.16,53.23,21600.0,34.5668,34.6513,34.5603,34.6058,21600.0
2006-06-02 12:15:00,53.23,53.23,53.18,53.19,10900.0,34.6058,34.6058,34.5733,34.5798,10900.0
2006-06-02 12:20:00,53.2,53.27,53.18,53.21,37100.0,34.5863,34.6318,34.5733,34.5928,37100.0
2006-06-02 12:25:00,53.2,53.22,53.16,53.16,13600.0,34.5863,34.5993,34.5603,34.5603,13600.0
2006-06-02 12:30:00,53.15,53.2,53.1,53.19,11800.0,34.5538,34.5863,34.5213,34.5798,11800.0
2006-06-02 12:35:00,53.2,53.22,53.16,53.22,6300.0,34.5863,34.5993,34.5603,34.5993,6300.0
2006-06-02 12:40:00,53.23,53.24,53.19,53.21,6500.0,34.6058,34.6123,34.5798,34.5928,6500.0
2006-06-02 12:45:00,53.21,53.23,53.2,53.22,12200.0,34.5928,34.6058,34.5863,34.5993,12200.0
2006-06-02 12:50:00,53.23,53.23,53.11,53.12,9600.0,34.6058,34.6058,34.5278,34.5343,9600.0
2006-06-02 12:55:00,53.11,53.15,53.05,53.11,18700.0,34.5278,34.5538,34.4888,34.5278,18700.0
2006-06-02 13:00:00,53.11,53.21,53.1,53.21,30800.0,34.5278,34.5928,34.5213,34.5928,30800.0
2006-06-02 13:05:00,53.22,53.29,53.19,53.25,31000.0,34.5993,34.6448,34.5798,34.6188,31000.0
2006-06-02 13:10:00,53.25,53.27,53.21,53.24,17700.0,34.6188,34.6318,34.5928,34.6123,17700.0
2006-06-02 13:15:00,53.25,53.32,53.21,53.24,17300.0,34.6188,34.6643,34.5928,34.6123,17300.0
2006-06-02 13:20:00,53.23,53.27,53.23,53.25,9900.0,34.6058,34.6318,34.6058,34.6188,9900.0
2006-06-02 13:25:00,53.26,53.41,53.23,53.37,16400.0,34.6253,34.7228,34.6058,34.6968,16400.0
2006-06-02 13:30:00,53.38,53.38,53.3,53.35,7000.0,34.7033,34.7033,34.6513,34.6838,7000.0
2006-06-02 13:35:00,53.35,53.38,53.31,53.34,11300.0,34.6838,34.7033,34.6578,34.6773,11300.0
2006-06-02 13:40:00,53.34,53.39,53.32,53.34,7700.0,34.6773,34.7098,34.6643,34.6773,7700.0
2006-06-02 13:45:00,53.34,53.44,53.33,53.44,10700.0,34.6773,34.7423,34.6708,34.7423,10700.0
2006-06-02 13:50:00,53.44,53.5,53.37,53.47,20500.0,34.7423,34.7814,34.6968,34.7619,20500.0
2006-06-02 13:55:00,53.48,53.5,53.41,53.5,8000.0,34.7684,34.7814,34.7228,34.7814,8000.0
2006-06-02 14:00:00,53.5,53.52,53.37,53.38,15000.0,34.7814,34.7944,34.6968,34.7033,15000.0
2006-06-02 14:05:00,53.37,53.56,53.37,53.56,6300.0,34.6968,34.8204,34.6968,34.8204,6300.0
2006-06-02 14:10:00,53.57,53.58,53.54,53.58,6400.0,34.8269,34.8334,34.8074,34.8334,6400.0
2006-06-02 14:15:00,53.57,53.57,53.47,53.56,9800.0,34.8269,34.8269,34.7619,34.8204,9800.0
2006-06-02 14:20:00,53.58,53.61,53.46,53.46,7900.0,34.8334,34.8529,34.7554,34.7554,7900.0
2006-06-02 14:25:00,53.46,53.52,53.39,53.5,19000.0,34.7554,34.7944,34.7098,34.7814,19000.0
2006-06-02 14:30:00,53.49,53.64,53.47,53.6,17900.0,34.7749,34.8724,34.7619,34.8464,17900.0
2006-06-02 14:35:00,53.6,53.75,53.58,53.73,24100.0,34.8464,34.9439,34.8334,34.9309,24100.0
2006-06-02 14:40:00,53.74,53.78,53.7,53.73,25100.0,34.9374,34.9634,34.9114,34.9309,25100.0
2006-06-02 14:45:00,53.73,53.8,53.73,53.77,5800.0,34.9309,34.9764,34.9309,34.9569,5800.0
2006-06-02 14:50:00,53.8,53.91,53.77,53.88,30900.0,34.9764,35.0479,34.9569,35.0284,30900.0
2006-06-02 14:55:00,53.87,53.9,53.84,53.89,15800.0,35.0219,35.0414,35.0024,35.0349,15800.0
2006-06-02 15:00:00,53.88,53.88,53.74,53.79,20400.0,35.0284,35.0284,34.9374,34.9699,20400.0
2006-06-02 15:05:00,53.79,53.86,53.74,53.86,19800.0,34.9699,35.0154,34.9374,35.0154,19800.0
2006-06-02 15:10:00,53.86,53.87,53.81,53.83,24200.0,35.0154,35.0219,34.9829,34.9959,24200.0
2006-06-02 15:15:00,53.84,53.97,53.83,53.97,17000.0,35.0024,35.0869,34.9959,35.0869,17000.0
2006-06-02 15:20:00,53.96,53.99,53.92,53.93,26700.0,35.0804,35.0999,35.0544,35.0609,26700.0
2006-06-02 15:25:00,53.93,53.96,53.89,53.95,17900.0,35.0609,35.0804,35.0349,35.0739,17900.0
2006-06-02 15:30:00,53.94,53.95,53.73,53.79,62000.0,35.0674,35.0739,34.9309,34.9699,62000.0
2006-06-02 15:35:00,53.79,53.83,53.66,53.67,37600.0,34.9699,34.9959,34.8854,34.8919,37600.0
2006-06-02 15:40:00,53.71,53.72,53.65,53.69,25000.0,34.9179,34.9244,34.8789,34.9049,25000.0
2006-06-02 15:45:00,53.68,53.68,53.56,53.6,32600.0,34.8984,34.8984,34.8204,34.8464,32600.0
2006-06-02 15:50:00,53.6,53.6,53.51,53.56,62600.0,34.8464,34.8464,34.7879,34.8204,62600.0
2006-06-02 15:55:00,53.56,53.58,53.52,53.56,64600.0,34.8204,34.8334,34.7944,34.8204,64600.0
2006-06-05 09:30:00,54.54,54.54,53.65,53.73,44500.0,35.4575,35.4575,34.8789,34.9309,44500.0
2006-06-05 09:35:00,53.69,53.69,53.28,53.29,42200.0,34.9049,34.9049,34.6383,34.6448,42200.0
2006-06-05 09:40:00,53.29,53.34,53.17,53.27,23200.0,34.6448,34.6773,34.5668,34.6318,23200.0
2006-06-05 09:45:00,53.27,53.41,53.18,53.35,18300.0,34.6318,34.7228,34.5733,34.6838,18300.0
2006-06-05 09:50:00,53.34,53.38,53.23,53.36,14100.0,34.6773,34.7033,34.6058,34.6903,14100.0
2006-06-05 09:55:00,53.32,53.38,53.25,53.25,16200.0,34.6643,34.7033,34.6188,34.6188,16200.0
2006-06-05 10:00:00,53.34,53.34,53.12,53.14,24500.0,34.6773,34.6773,34.5343,34.5473,24500.0
2006-06-05 10:05:00,53.14,53.25,53.09,53.19,35300.0,34.5473,34.6188,34.5148,34.5798,35300.0
2006-06-05 10:10:00,53.19,53.23,53.1,53.11,23700.0,34.5798,34.6058,34.5213,34.5278,23700.0
2006-06-05 10:15:00,53.1,53.25,53.09,53.1,116100.0,34.5213,34.6188,34.5148,34.5213,116100.0
2006-06-05 10:20:00,53.1,53.2,53.02,53.17,12800.0,34.5213,34.5863,34.4693,34.5668,12800.0
2006-06-05 10:25:00,53.17,53.25,53.16,53.19,14000.0,34.5668,34.6188,34.5603,34.5798,14000.0
2006-06-05 10:30:00,53.19,53.21,53.01,53.02,31300.0,34.5798,34.5928,34.4628,34.4693,31300.0
2006-06-05 10:35:00,53.05,53.14,53.02,53.05,13800.0,34.4888,34.5473,34.4693,34.4888,13800.0
2006-06-05 10:40:00,53.05,53.05,52.89,52.93,27600.0,34.4888,34.4888,34.3848,34.4108,27600.0
2006-06-05 10:45:00,52.93,52.95,52.9,52.94,18500.0,34.4108,34.4238,34.3913,34.4173,18500.0
2006-06-05 10:50:00,52.96,52.97,52.92,52.93,31500.0,34.4303,34.4368,34.4043,34.4108,31500.0
2006-06-05 10:55:00,52.91,52.93,52.89,52.93,8900.0,34.3978,34.4108,34.3848,34.4108,8900.0
2006-06-05 11:00:00,52.94,52.99,52.88,52.88,16700.0,34.4173,34.4498,34.3783,34.3783,16700.0
2006-06-05 11:05:00,52.88,53.0,52.88,52.92,32300.0,34.3783,34.4563,34.3783,34.4043,32300.0
2006-06-05 11:10:00,52.92,52.95,52.86,52.88,13800.0,34.4043,34.4238,34.3653,34.3783,13800.0
2006-06-05 11:15:00,52.88,52.89,52.86,52.88,13200.0,34.3783,34.3848,34.3653,34.3783,13200.0
2006-06-05 11:20:00,52.87,52.99,52.85,52.99,23500.0,34.3718,34.4498,34.3588,34.4498,23500.0
2006-06-05 11:25:00,52.99,53.0,52.92,52.93,14100.0,34.4498,34.4563,34.4043,34.4108,14100.0
2006-06-05 11:30:00,52.93,52.93,52.87,52.93,9200.0,34.4108,34.4108,34.3718,34.4108,9200.0
2006-06-05 11:35:00,52.91,52.93,52.84,52.84,12100.0,34.3978,34.4108,34.3523,34.3523,12100.0
2006-06-05 11:40:00,52.85,52.9,52.84,52.9,25900.0,34.3588,34.3913,34.3523,34.3913,25900.0
2006-06-05 11:45:00,52.89,52.9,52.82,52.84,10700.0,34.3848,34.3913,34.3393,34.3523,10700.0
2006-06-05 11:50:00,52.84,52.9,52.82,52.9,9500.0,34.3523,34.3913,34.3393,34.3913,9500.0
2006-06-05 11:55:00,52.89,52.9,52.85,52.87,9300.0,34.3848,34.3913,34.3588,34.3718,9300.0
2006-06-05 12:00:00,52.86,52.87,52.69,52.79,32600.0,34.3653,34.3718,34.2548,34.3198,32600.0
2006-06-05 12:05:00,52.77,52.85,52.76,52.84,18800.0,34.3068,34.3588,34.3003,34.3523,18800.0
2006-06-05 12:10:00,52.83,52.84,52.71,52.72,14500.0,34.3458,34.3523,34.2678,34.2743,14500.0
2006-06-05 12:15:00,52.73,52.82,52.71,52.79,18000.0,34.2808,34.3393,34.2678,34.3198,18000.0
2006-06-05 12:20:00,52.82,52.82,52.74,52.75,17600.0,34.3393,34.3393,34.2873,34.2938,17600.0
2006-06-05 12:25:00,52.75,52.78,52.69,52.7,23300.0,34.2938,34.3133,34.2548,34.2613,23300.0
2006-06-05 12:30:00,52.69,52.73,52.62,52.73,29800.0,34.2548,34.2808,34.2093,34.2808,29800.0
2006-06-05 12:35:00,52.71,52.74,52.63,52.63,14100.0,34.2678,34.2873,34.2158,34.2158,14100.0
2006-06-05 12:40:00,52.64,52.69,52.64,52.68,14700.0,34.2223,34.2548,34.2223,34.2483,14700.0
2006-06-05 12:45:00,52.66,52.67,52.63,52.64,35900.0,34.2353,34.2418,34.2158,34.2223,35900.0
2006-06-05 12:50:00,52.64,52.72,52.64,52.7,15600.0,34.2223,34.2743,34.2223,34.2613,15600.0
2006-06-05 12:55:00,52.69,52.7,52.64,52.7,8100.0,34.2548,34.2613,34.2223,34.2613,8100.0
2006-06-05 13:00:00,52.69,52.72,52.67,52.72,10800.0,34.2548,34.2743,34.2418,34.2743,10800.0
2006-06-05 13:05:00,52.72,52.79,52.7,52.75,34900.0,34.2743,34.3198,34.2613,34.2938,34900.0
2006-06-05 13:10:00,52.75,52.81,52.75,52.8,15400.0,34.2938,34.3328,34.2938,34.3263,15400.0
2006-06-05 13:15:00,52.8,52.85,52.71,52.85,34900.0,34.3263,34.3588,34.2678,34.3588,34900.0
2006-06-05 13:20:00,52.85,52.85,52.71,52.75,18100.0,34.3588,34.3588,34.2678,34.2938,18100.0
2006-06-05 13:25:00,52.76,52.85,52.76,52.85,8900.0,34.3003,34.3588,34.3003,34.3588,8900.0
2006-06-05 13:30:00,52.86,52.99,52.86,52.95,14800.0,34.3653,34.4498,34.3653,34.4238,14800.0
2006-06-05 13:35:00,52.94,52.95,52.92,52.92,10800.0,34.4173,34.4238,34.4043,34.4043,10800.0
2006-06-05 13:40:00,52.92,52.96,52.91,52.93,7000.0,34.4043,34.4303,34.3978,34.4108,7000.0
2006-06-05 13:45:00,52.93,52.95,52.87,52.91,9800.0,34.4108,34.4238,34.3718,34.3978,9800.0
2006-06-05 13:50:00,52.86,52.91,52.85,52.88,15100.0,34.3653,34.3978,34.3588,34.3783,15100.0
2006-06-05 13:55:00,52.88,52.9,52.82,52.83,9300.0,34.3783,34.3913,34.3393,34.3458,9300.0
2006-06-05 14:00:00,52.84,52.9,52.72,52.73,20300.0,34.3523,34.3913,34.2743,34.2808,20300.0
2006-06-05 14:05:00,52.74,52.9,52.7,52.71,60200.0,34.2873,34.3913,34.2613,34.2678,60200.0
2006-06-05 14:10:00,52.69,52.72,52.65,52.65,21800.0,34.2548,34.2743,34.2288,34.2288,21800.0
2006-06-05 14:15:00,52.65,52.67,52.5,52.5,71700.0,34.2288,34.2418,34.1312,34.1312,71700.0
2006-06-05 14:20:00,52.49,52.49,52.38,52.38,60100.0,34.1247,34.1247,34.0532,34.0532,60100.0
2006-06-05 14:25:00,52.41,52.47,52.2,52.2,46100.0,34.0727,34.1117,33.9362,33.9362,46100.0
2006-06-05 14:30:00,52.22,52.22,51.85,51.85,79000.0,33.9492,33.9492,33.7087,33.7087,79000.0
2006-06-05 14:35:00,51.82,51.86,51.65,51.71,87900.0,33.6892,33.7152,33.5786,33.6176,87900.0
2006-06-05 14:40:00,51.73,51.85,51.68,51.75,72200.0,33.6306,33.7087,33.5981,33.6436,72200.0
2006-06-05 14:45:00,51.76,51.99,51.71,51.92,33900.0,33.6501,33.7997,33.6176,33.7542,33900.0
2006-06-05 14:50:00,51.91,51.91,51.83,51.86,40900.0,33.7477,33.7477,33.6957,33.7152,40900.0
2006-06-05 14:55:00,51.85,51.99,51.83,51.91,45400.0,33.7087,33.7997,33.6957,33.7477,45400.0
2006-06-05 15:00:00,51.89,51.99,51.85,51.99,24200.0,33.7347,33.7997,33.7087,33.7997,24200.0
2006-06-05 15:05:00,51.99,52.07,51.96,52.06,31400.0,33.7997,33.8517,33.7802,33.8452,31400.0
2006-06-05 15:10:00,52.03,52.04,51.77,51.82,70400.0,33.8257,33.8322,33.6567,33.6892,70400.0
2006-06-05 15:15:00,51.83,52.01,51.82,51.91,36200.0,33.6957,33.8127,33.6892,33.7477,36200.0
2006-06-05 15:20:00,51.9,52.02,51.88,51.95,21700.0,33.7412,33.8192,33.7282,33.7737,21700.0
2006-06-05 15:25:00,51.95,51.95,51.85,51.86,49000.0,33.7737,33.7737,33.7087,33.7152,49000.0
2006-06-05 15:30:00,51.85,51.91,51.79,51.91,22500.0,33.7087,33.7477,33.6697,33.7477,22500.0
2006-06-05 15:35:00,51.92,52.0,51.87,51.92,53100.0,33.7542,33.8062,33.7217,33.7542,53100.0
2006-06-05 15:40:00,51.92,51.92,51.78,51.78,48300.0,33.7542,33.7542,33.6632,33.6632,48300.0
2006-06-05 15:45:00,51.78,51.78,51.5,51.5,94600.0,33.6632,33.6632,33.4811,33.4811,94600.0
2006-06-05 15:50:00,51.5,51.56,51.5,51.54,93900.0,33.4811,33.5201,33.4811,33.5071,93900.0
2006-06-05 15:55:00,51.54,51.62,51.53,51.53,54000.0,33.5071,33.5591,33.5006,33.5006,54000.0
2006-06-06 09:30:00,51.74,51.78,51.58,51.58,43400.0,33.6371,33.6632,33.5331,33.5331,43400.0
2006-06-06 09:35:00,51.57,51.72,51.5,51.58,39500.0,33.5266,33.6241,33.4811,33.5331,39500.0
2006-06-06 09:40:00,51.58,51.59,51.46,51.46,35800.0,33.5331,33.5396,33.4551,33.4551,35800.0
2006-06-06 09:45:00,51.45,51.53,51.13,51.14,35700.0,33.4486,33.5006,33.2406,33.2471,35700.0
2006-06-06 09:50:00,51.13,51.43,51.13,51.24,36300.0,33.2406,33.4356,33.2406,33.3121,36300.0
2006-06-06 09:55:00,51.25,51.32,51.03,51.25,40000.0,33.3186,33.3641,33.1756,33.3186,40000.0
2006-06-06 10:00:00,51.21,51.28,50.98,51.28,56800.0,33.2926,33.3381,33.1431,33.3381,56800.0
2006-06-06 10:05:00,51.29,51.29,50.94,50.97,25900.0,33.3446,33.3446,33.1171,33.1366,25900.0
2006-06-06 10:10:00,51.0,51.11,50.93,50.97,39200.0,33.1561,33.2276,33.1106,33.1366,39200.0
2006-06-06 10:15:00,50.98,50.98,50.74,50.8,52300.0,33.1431,33.1431,32.987,33.026,52300.0
2006-06-06 10:20:00,50.77,51.09,50.73,51.07,37200.0,33.0065,33.2146,32.9805,33.2016,37200.0
2006-06-06 10:25:00,51.07,51.09,50.86,50.87,49300.0,33.2016,33.2146,33.065,33.0715,49300.0
2006-06-06 10:30:00,50.88,51.23,50.82,51.23,57100.0,33.078,33.3056,33.039,33.3056,57100.0
2006-06-06 10:35:00,51.21,51.21,50.99,50.99,23200.0,33.2926,33.2926,33.1496,33.1496,23200.0
2006-06-06 10:40:00,51.01,51.14,50.95,51.08,19100.0,33.1626,33.2471,33.1236,33.2081,19100.0
2006-06-06 10:45:00,51.08,51.08,50.86,50.89,27600.0,33.2081,33.2081,33.065,33.0845,27600.0
2006-06-06 10:50:00,50.9,51.0,50.86,50.87,18500.0,33.091,33.1561,33.065,33.0715,18500.0
2006-06-06 10:55:00,50.87,50.88,50.67,50.73,45700.0,33.0715,33.078,32.9415,32.9805,45700.0
2006-06-06 11:00:00,50.74,50.81,50.56,50.58,50800.0,32.987,33.0325,32.87,32.883,50800.0
2006-06-06 11:05:00,50.58,50.58,50.46,50.47,58100.0,32.883,32.883,32.805,32.8115,58100.0
2006-06-06 11:10:00,50.47,50.47,50.25,50.39,60100.0,32.8115,32.8115,32.6685,32.7595,60100.0
2006-06-06 11:15:00,50.38,50.49,50.36,50.46,44900.0,32.753,32.8245,32.74,32.805,44900.0
2006-06-06 11:20:00,50.46,50.58,50.46,50.53,19000.0,32.805,32.883,32.805,32.8505,19000.0
2006-06-06 11:25:00,50.52,50.56,50.38,50.54,32900.0,32.844,32.87,32.753,32.857,32900.0
2006-06-06 11:30:00,50.53,50.62,50.53,50.59,48500.0,32.8505,32.909,32.8505,32.8895,48500.0
2006-06-06 11:35:00,50.58,50.62,50.35,50.35,19800.0,32.883,32.909,32.7335,32.7335,19800.0
2006-06-06 11:40:00,50.36,50.37,50.23,50.26,26600.0,32.74,32.7465,32.6555,32.675,26600.0
2006-06-06 11:45:00,50.26,50.28,50.09,50.16,33700.0,32.675,32.688,32.5645,32.61,33700.0
2006-06-06 11:50:00,50.06,50.18,50.01,50.03,60200.0,32.5449,32.623,32.5124,32.5254,60200.0
2006-06-06 11:55:00,50.03,50.16,50.0,50.14,21700.0,32.5254,32.61,32.5059,32.597,21700.0
2006-06-06 12:00:00,50.15,50.26,50.12,50.26,12600.0,32.6035,32.675,32.584,32.675,12600.0
2006-06-06 12:05:00,50.26,50.31,50.25,50.28,12700.0,32.675,32.7075,32.6685,32.688,12700.0
2006-06-06 12:10:00,50.28,50.44,50.28,50.35,17700.0,32.688,32.792,32.688,32.7335,17700.0
2006-06-06 12:15:00,50.32,50.49,50.3,50.43,22600.0,32.714,32.8245,32.701,32.7855,22600.0
2006-06-06 12:20:00,50.43,50.47,50.33,50.38,23900.0,32.7855,32.8115,32.7205,32.753,23900.0
2006-06-06 12:25:00,50.4,50.43,50.36,50.39,24700.0,32.766,32.7855,32.74,32.7595,24700.0
2006-06-06 12:30:00,50.38,50.5,50.37,50.41,20200.0,32.753,32.831,32.7465,32.7725,20200.0
2006-06-06 12:35:00,50.41,50.5,50.41,50.49,23400.0,32.7725,32.831,32.7725,32.8245,23400.0
2006-06-06 12:40:00,50.49,50.75,50.49,50.75,38300.0,32.8245,32.9935,32.8245,32.9935,38300.0
2006-06-06 12:45:00,50.78,50.95,50.78,50.83,21700.0,33.013,33.1236,33.013,33.0455,21700.0
2006-06-06 12:50:00,50.84,50.92,50.82,50.91,31600.0,33.052,33.104,33.039,33.0975,31600.0
2006-06-06 12:55:00,50.91,51.09,50.91,51.07,27700.0,33.0975,33.2146,33.0975,33.2016,27700.0
2006-06-06 13:00:00,51.06,51.08,50.97,50.98,125200.0,33.1951,33.2081,33.1366,33.1431,125200.0
2006-06-06 13:05:00,50.99,51.06,50.99,51.02,14700.0,33.1496,33.1951,33.1496,33.1691,14700.0
2006-06-06 13:10:00,51.01,51.03,50.97,51.03,11500.0,33.1626,33.1756,33.1366,33.1756,11500.0
2006-06-06 13:15:00,51.03,51.08,50.94,50.97,21100.0,33.1756,33.2081,33.1171,33.1366,21100.0
2006-06-06 13:20:00,50.97,51.27,50.94,51.27,23000.0,33.1366,33.3316,33.1171,33.3316,23000.0
2006-06-06 13:25:00,51.27,51.3,51.07,51.14,34700.0,33.3316,33.3511,33.2016,33.2471,34700.0
2006-06-06 13:30:00,51.14,51.21,51.1,51.19,23100.0,33.2471,33.2926,33.2211,33.2796,23100.0
2006-06-06 13:35:00,51.21,51.22,51.1,51.15,25100.0,33.2926,33.2991,33.2211,33.2536,25100.0
2006-06-06 13:40:00,51.14,51.14,50.93,51.05,18300.0,33.2471,33.2471,33.1106,33.1886,18300.0
2006-06-06 13:45:00,51.05,51.07,50.99,51.07,16100.0,33.1886,33.2016,33.1496,33.2016,16100.0
2006-06-06 13:50:00,51.07,51.15,51.02,51.1,26900.0,33.2016,33.2536,33.1691,33.2211,26900.0
2006-06-06 13:55:00,51.1,51.23,51.06,51.21,26200.0,33.2211,33.3056,33.1951,33.2926,26200.0
2006-06-06 14:00:00,51.2,51.23,51.09,51.13,28300.0,33.2861,33.3056,33.2146,33.2406,28300.0
2006-06-06 14:05:00,51.13,51.25,51.12,51.15,31400.0,33.2406,33.3186,33.2341,33.2536,31400.0
2006-06-06 14:10:00,51.15,51.23,51.1,51.23,20400.0,33.2536,33.3056,33.2211,33.3056,20400.0
2006-06-06 14:15:00,51.23,51.28,51.16,51.2,25800.0,33.3056,33.3381,33.2601,33.2861,25800.0
2006-06-06 14:20:00,51.2,51.3,51.2,51.23,26700.0,33.2861,33.3511,33.2861,33.3056,26700.0
2006-06-06 14:25:00,51.23,51.35,51.23,51.26,35400.0,33.3056,33.3836,33.3056,33.3251,35400.0
2006-06-06 14:30:00,51.28,51.51,51.25,51.46,49100.0,33.3381,33.4876,33.3186,33.4551,49100.0
2006-06-06 14:35:00,51.46,51.48,51.42,51.44,35900.0,33.4551,33.4681,33.4291,33.4421,35900.0
2006-06-06 14:40:00,51.43,51.43,51.25,51.25,30600.0,33.4356,33.4356,33.3186,33.3186,30600.0
2006-06-06 14:45:00,51.22,51.23,51.17,51.2,42300.0,33.2991,33.3056,33.2666,33.2861,42300.0
2006-06-06 14:50:00,51.21,51.3,51.18,51.25,31100.0,33.2926,33.3511,33.2731,33.3186,31100.0
2006-06-06 14:55:00,51.24,51.29,51.11,51.2,31900.0,33.3121,33.3446,33.2276,33.2861,31900.0
2006-06-06 15:00:00,51.18,51.31,51.18,51.29,19500.0,33.2731,33.3576,33.2731,33.3446,19500.0
2006-06-06 15:05:00,51.29,51.37,51.24,51.29,32000.0,33.3446,33.3966,33.3121,33.3446,32000.0
2006-06-06 15:10:00,51.3,51.37,51.26,51.35,32900.0,33.3511,33.3966,33.3251,33.3836,32900.0
2006-06-06 15:15:00,51.35,51.39,51.17,51.2,49100.0,33.3836,33.4096,33.2666,33.2861,49100.0
2006-06-06 15:20:00,51.2,51.21,51.14,51.18,23800.0,33.2861,33.2926,33.2471,33.2731,23800.0
2006-06-06 15:25:00,51.17,51.27,51.16,51.18,7700.0,33.2666,33.3316,33.2601,33.2731,7700.0
2006-06-06 15:30:00,51.21,51.21,51.06,51.15,42200.0,33.2926,33.2926,33.1951,33.2536,42200.0
2006-06-06 15:35:00,51.18,51.28,51.13,51.28,30500.0,33.2731,33.3381,33.2406,33.3381,30500.0
2006-06-06 15:40:00,51.35,51.6,51.32,51.4,36000.0,33.3836,33.5461,33.3641,33.4161,36000.0
2006-06-06 15:45:00,51.37,51.44,51.34,51.43,33700.0,33.3966,33.4421,33.3771,33.4356,33700.0
2006-06-06 15:50:00,51.41,51.42,51.29,51.38,29400.0,33.4226,33.4291,33.3446,33.4031,29400.0
2006-06-06 15:55:00,51.38,51.51,51.38,51.44,49500.0,33.4031,33.4876,33.4031,33.4421,49500.0
2006-06-07 09:30:00,51.97,52.1,51.65,52.0,66200.0,33.7867,33.8712,33.5786,33.8062,66200.0
2006-06-07 09:35:00,52.1,52.22,51.61,51.62,63200.0,33.8712,33.9492,33.5526,33.5591,63200.0
2006-06-07 09:40:00,51.61,51.85,51.55,51.61,42100.0,33.5526,33.7087,33.5136,33.5526,42100.0
2006-06-07 09:45:00,51.6,51.6,51.29,51.5,37300.0,33.5461,33.5461,33.3446,33.4811,37300.0
2006-06-07 09:50:00,51.47,51.47,51.09,51.33,35300.0,33.4616,33.4616,33.2146,33.3706,35300.0
2006-06-07 09:55:00,51.33,51.63,51.33,51.56,52700.0,33.3706,33.5656,33.3706,33.5201,52700.0
2006-06-07 10:00:00,51.53,51.71,51.48,51.71,33300.0,33.5006,33.6176,33.4681,33.6176,33300.0
2006-06-07 10:05:00,51.69,51.81,51.67,51.73,19000.0,33.6046,33.6827,33.5916,33.6306,19000.0
2006-06-07 10:10:00,51.75,51.83,51.71,51.75,22500.0,33.6436,33.6957,33.6176,33.6436,22500.0
2006-06-07 10:15:00,51.74,51.81,51.67,51.81,26900.0,33.6371,33.6827,33.5916,33.6827,26900.0
2006-06-07 10:20:00,51.81,51.81,51.58,51.61,27000.0,33.6827,33.6827,33.5331,33.5526,27000.0
2006-06-07 10:25:00,51.59,51.7,51.56,51.61,16000.0,33.5396,33.6111,33.5201,33.5526,16000.0
2006-06-07 10:30:00,51.61,51.78,51.45,51.49,27000.0,33.5526,33.6632,33.4486,33.4746,27000.0
2006-06-07 10:35:00,51.52,51.62,51.46,51.53,38500.0,33.4941,33.5591,33.4551,33.5006,38500.0
2006-06-07 10:40:00,51.53,51.58,51.48,51.55,41800.0,33.5006,33.5331,33.4681,33.5136,41800.0
2006-06-07 10:45:00,51.56,51.59,51.49,51.49,34900.0,33.5201,33.5396,33.4746,33.4746,34900.0
2006-06-07 10:50:00,51.49,51.5,51.45,51.48,26100.0,33.4746,33.4811,33.4486,33.4681,26100.0
2006-06-07 10:55:00,51.48,51.5,51.44,51.44,23900.0,33.4681,33.4811,33.4421,33.4421,23900.0
2006-06-07 11:00:00,51.45,51.49,51.39,51.46,33400.0,33.4486,33.4746,33.4096,33.4551,33400.0
2006-06-07 11:05:00,51.45,51.46,51.27,51.31,21000.0,33.4486,33.4551,33.3316,33.3576,21000.0
2006-06-07 11:10:00,51.29,51.33,51.22,51.32,17700.0,33.3446,33.3706,33.2991,33.3641,17700.0
2006-06-07 11:15:00,51.32,51.44,51.32,51.4,11400.0,33.3641,33.4421,33.3641,33.4161,11400.0
2006-06-07 11:20:00,51.41,51.43,51.36,51.36,17500.0,33.4226,33.4356,33.3901,33.3901,17500.0
2006-06-07 11:25:00,51.39,51.39,51.24,51.29,17400.0,33.4096,33.4096,33.3121,33.3446,17400.0
2006-06-07 11:30:00,51.29,51.41,51.29,51.35,15400.0,33.3446,33.4226,33.3446,33.3836,15400.0
2006-06-07 11:35:00,51.34,51.46,51.3,51.44,12400.0,33.3771,33.4551,33.3511,33.4421,12400.0
2006-06-07 11:40:00,51.46,51.5,51.42,51.43,26500.0,33.4551,33.4811,33.4291,33.4356,26500.0
2006-06-07 11:45:00,51.42,51.44,51.4,51.43,6700.0,33.4291,33.4421,33.4161,33.4356,6700.0
2006-06-07 11:50:00,51.44,51.48,51.42,51.46,11100.0,33.4421,33.4681,33.4291,33.4551,11100.0
2006-06-07 11:55:00,51.46,51.73,51.42,51.69,15500.0,33.4551,33.6306,33.4291,33.6046,15500.0
2006-06-07 12:00:00,51.69,51.72,51.64,51.69,51600.0,33.6046,33.6241,33.5721,33.6046,51600.0
2006-06-07 12:05:00,51.7,51.8,51.63,51.71,20900.0,33.6111,33.6762,33.5656,33.6176,20900.0
2006-06-07 12:10:00,51.74,51.74,51.63,51.66,10700.0,33.6371,33.6371,33.5656,33.5851,10700.0
2006-06-07 12:15:00,51.63,51.64,51.49,51.49,11600.0,33.5656,33.5721,33.4746,33.4746,11600.0
2006-06-07 12:20:00,51.49,51.54,51.37,51.41,17700.0,33.4746,33.5071,33.3966,33.4226,17700.0
2006-06-07 12:25:00,51.41,51.49,51.39,51.49,12100.0,33.4226,33.4746,33.4096,33.4746,12100.0
2006-06-07 12:30:00,51.48,51.51,51.4,51.41,13100.0,33.4681,33.4876,33.4161,33.4226,13100.0
2006-06-07 12:35:00,51.43,51.49,51.4,51.41,5000.0,33.4356,33.4746,33.4161,33.4226,5000.0
2006-06-07 12:40:00,51.4,51.46,51.35,51.38,13200.0,33.4161,33.4551,33.3836,33.4031,13200.0
2006-06-07 12:45:00,51.38,51.38,51.29,51.31,8800.0,33.4031,33.4031,33.3446,33.3576,8800.0
2006-06-07 12:50:00,51.29,51.29,51.21,51.22,14900.0,33.3446,33.3446,33.2926,33.2991,14900.0
2006-06-07 12:55:00,51.22,51.24,51.12,51.13,25400.0,33.2991,33.3121,33.2341,33.2406,25400.0
2006-06-07 13:00:00,51.13,51.22,51.11,51.21,22200.0,33.2406,33.2991,33.2276,33.2926,22200.0
2006-06-07 13:05:00,51.21,51.21,51.15,51.17,10300.0,33.2926,33.2926,33.2536,33.2666,10300.0
2006-06-07 13:10:00,51.17,51.22,51.06,51.17,26600.0,33.2666,33.2991,33.1951,33.2666,26600.0
2006-06-07 13:15:00,51.17,51.25,51.08,51.24,14000.0,33.2666,33.3186,33.2081,33.3121,14000.0
2006-06-07 13:20:00,51.25,51.25,51.17,51.2,8900.0,33.3186,33.3186,33.2666,33.2861,8900.0
2006-06-07 13:25:00,51.2,51.25,51.18,51.2,8200.0,33.2861,33.3186,33.2731,33.2861,8200.0
2006-06-07 13:30:00,51.2,51.2,51.07,51.08,9600.0,33.2861,33.2861,33.2016,33.2081,9600.0
2006-06-07 13:35:00,51.06,51.08,50.91,50.95,16100.0,33.1951,33.2081,33.0975,33.1236,16100.0
2006-06-07 13:40:00,50.94,50.96,50.81,50.82,26200.0,33.1171,33.1301,33.0325,33.039,26200.0
2006-06-07 13:45:00,50.82,50.83,50.7,50.76,14500.0,33.039,33.0455,32.961,33.0,14500.0
2006-06-07 13:50:00,50.76,50.93,50.73,50.93,18900.0,33.0,33.1106,32.9805,33.1106,18900.0
2006-06-07 13:55:00,50.92,50.92,50.79,50.81,20700.0,33.104,33.104,33.0195,33.0325,20700.0
2006-06-07 14:00:00,50.8,50.82,50.68,50.75,18200.0,33.026,33.039,32.948,32.9935,18200.0
2006-06-07 14:05:00,50.76,50.86,50.72,50.73,19100.0,33.0,33.065,32.974,32.9805,19100.0
2006-06-07 14:10:00,50.73,50.81,50.72,50.76,33600.0,32.9805,33.0325,32.974,33.0,33600.0
2006-06-07 14:15:00,50.76,50.79,50.67,50.69,18300.0,33.0,33.0195,32.9415,32.9545,18300.0
2006-06-07 14:20:00,50.68,50.8,50.59,50.8,23600.0,32.948,33.026,32.8895,33.026,23600.0
2006-06-07 14:25:00,50.84,50.9,50.81,50.83,21900.0,33.052,33.091,33.0325,33.0455,21900.0
2006-06-07 14:30:00,50.85,50.86,50.77,50.84,11900.0,33.0585,33.065,33.0065,33.052,11900.0
2006-06-07 14:35:00,50.83,50.9,50.77,50.8,29300.0,33.0455,33.091,33.0065,33.026,29300.0
2006-06-07 14:40:00,50.8,50.8,50.74,50.74,18200.0,33.026,33.026,32.987,32.987,18200.0
2006-06-07 14:45:00,50.72,50.72,50.58,50.58,13000.0,32.974,32.974,32.883,32.883,13000.0
2006-06-07 14:50:00,50.58,50.61,50.51,50.52,28500.0,32.883,32.9025,32.8375,32.844,28500.0
2006-06-07 14:55:00,50.51,50.6,50.46,50.51,48300.0,32.8375,32.896,32.805,32.8375,48300.0
2006-06-07 15:00:00,50.51,50.51,50.45,50.47,42900.0,32.8375,32.8375,32.7985,32.8115,42900.0
2006-06-07 15:05:00,50.47,50.47,50.23,50.27,21500.0,32.8115,32.8115,32.6555,32.6815,21500.0
2006-06-07 15:10:00,50.26,50.27,50.04,50.08,65200.0,32.675,32.6815,32.5319,32.5579,65200.0
2006-06-07 15:15:00,50.09,50.14,49.88,49.9,63600.0,32.5645,32.597,32.4279,32.4409,63600.0
2006-06-07 15:20:00,49.9,50.02,49.89,49.93,70500.0,32.4409,32.5189,32.4344,32.4604,70500.0
2006-06-07 15:25:00,49.91,49.91,49.72,49.73,38600.0,32.4474,32.4474,32.3239,32.3304,38600.0
2006-06-07 15:30:00,49.73,49.73,49.6,49.62,76200.0,32.3304,32.3304,32.2459,32.2589,76200.0
2006-06-07 15:35:00,49.62,49.67,49.58,49.66,89100.0,32.2589,32.2914,32.2329,32.2849,89100.0
2006-06-07 15:40:00,49.65,49.67,49.5,49.5,93900.0,32.2784,32.2914,32.1809,32.1809,93900.0
2006-06-07 15:45:00,49.49,49.54,49.43,49.43,108200.0,32.1744,32.2069,32.1354,32.1354,108200.0
2006-06-07 15:50:00,49.43,49.44,49.28,49.29,119100.0,32.1354,32.1419,32.0379,32.0444,119100.0
2006-06-07 15:55:00,49.29,49.42,49.27,49.38,113300.0,32.0444,32.1289,32.0314,32.1029,113300.0
2006-06-08 09:30:00,49.4,49.41,49.4,49.41,400.0,32.1159,32.1224,32.1159,32.1224,400.0
2006-06-08 09:35:00,47.1,47.99,46.72,46.9,335600.0,30.6206,31.1992,30.3736,30.4906,335600.0
2006-06-08 09:40:00,47.0,47.45,46.75,47.43,202800.0,30.5556,30.8481,30.3931,30.8351,202800.0
2006-06-08 09:45:00,47.43,47.43,47.23,47.36,298800.0,30.8351,30.8351,30.7051,30.7896,298800.0
2006-06-08 09:50:00,47.38,47.59,47.34,47.5,237400.0,30.8026,30.9392,30.7766,30.8806,237400.0
2006-06-08 09:55:00,47.5,47.59,47.4,47.54,153500.0,30.8806,30.9392,30.8156,30.9066,153500.0
2006-06-08 10:00:00,47.54,47.7,47.53,47.62,126700.0,30.9066,31.0107,30.9001,30.9587,126700.0
2006-06-08 10:05:00,47.63,47.63,47.46,47.5,139900.0,30.9652,30.9652,30.8546,30.8806,139900.0
2006-06-08 10:10:00,47.5,47.63,47.49,47.56,157900.0,30.8806,30.9652,30.8741,30.9197,157900.0
2006-06-08 10:15:00,47.55,47.55,47.36,47.46,90900.0,30.9131,30.9131,30.7896,30.8546,90900.0
2006-06-08 10:20:00,47.47,47.63,47.43,47.43,53300.0,30.8611,30.9652,30.8351,30.8351,53300.0
2006-06-08 10:25:00,47.44,47.5,47.25,47.25,76800.0,30.8416,30.8806,30.7181,30.7181,76800.0
2006-06-08 10:30:00,47.25,47.25,46.95,46.97,96100.0,30.7181,30.7181,30.5231,30.5361,96100.0
2006-06-08 10:35:00,46.97,47.25,46.93,47.24,84000.0,30.5361,30.7181,30.5101,30.7116,84000.0
2006-06-08 10:40:00,47.15,47.23,47.09,47.1,42100.0,30.6531,30.7051,30.6141,30.6206,42100.0
2006-06-08 10:45:00,47.1,47.3,47.08,47.28,88800.0,30.6206,30.7506,30.6076,30.7376,88800.0
2006-06-08 10:50:00,47.3,47.32,47.2,47.21,58800.0,30.7506,30.7636,30.6856,30.6921,58800.0
2006-06-08 10:55:00,47.22,47.45,47.21,47.45,51500.0,30.6986,30.8481,30.6921,30.8481,51500.0
2006-06-08 11:00:00,47.44,47.52,47.43,47.51,77000.0,30.8416,30.8936,30.8351,30.8871,77000.0
2006-06-08 11:05:00,47.51,47.76,47.51,47.73,70200.0,30.8871,31.0497,30.8871,31.0302,70200.0
2006-06-08 11:10:00,47.73,47.73,47.58,47.58,80000.0,31.0302,31.0302,30.9327,30.9327,80000.0
2006-06-08 11:15:00,47.6,47.6,47.32,47.32,64900.0,30.9457,30.9457,30.7636,30.7636,64900.0
2006-06-08 11:20:00,47.28,47.31,47.04,47.27,111100.0,30.7376,30.7571,30.5816,30.7311,111100.0
2006-06-08 11:25:00,47.29,47.42,47.24,47.34,69700.0,30.7441,30.8286,30.7116,30.7766,69700.0
2006-06-08 11:30:00,47.35,47.35,47.05,47.08,124900.0,30.7831,30.7831,30.5881,30.6076,124900.0
2006-06-08 11:35:00,47.05,47.05,46.97,47.02,90500.0,30.5881,30.5881,30.5361,30.5686,90500.0
2006-06-08 11:40:00,47.03,47.07,46.94,46.99,71600.0,30.5751,30.6011,30.5166,30.5491,71600.0
2006-06-08 11:45:00,46.99,47.0,46.79,46.86,61600.0,30.5491,30.5556,30.4191,30.4646,61600.0
2006-06-08 11:50:00,46.87,46.87,46.45,46.5,55700.0,30.4711,30.4711,30.198,30.2305,55700.0
2006-06-08 11:55:00,46.5,46.52,46.31,46.35,109600.0,30.2305,30.2435,30.107,30.133,109600.0
2006-06-08 12:00:00,46.39,46.4,46.28,46.28,87900.0,30.159,30.1655,30.0875,30.0875,87900.0
2006-06-08 12:05:00,46.33,46.75,46.17,46.75,75100.0,30.12,30.3931,30.016,30.3931,75100.0
2006-06-08 12:10:00,46.76,46.83,46.59,46.63,66900.0,30.3996,30.4451,30.289,30.315,66900.0
2006-06-08 12:15:00,46.65,46.78,46.55,46.6,61300.0,30.328,30.4126,30.263,30.2955,61300.0
2006-06-08 12:20:00,46.62,46.75,46.6,46.71,32700.0,30.3085,30.3931,30.2955,30.367,32700.0
2006-06-08 12:25:00,46.71,47.03,46.71,46.98,76200.0,30.367,30.5751,30.367,30.5426,76200.0
2006-06-08 12:30:00,46.98,47.01,46.89,46.98,41400.0,30.5426,30.5621,30.4841,30.5426,41400.0
2006-06-08 12:35:00,47.0,47.32,46.99,47.31,39200.0,30.5556,30.7636,30.5491,30.7571,39200.0
2006-06-08 12:40:00,47.31,47.45,47.29,47.39,45000.0,30.7571,30.8481,30.7441,30.8091,45000.0
2006-06-08 12:45:00,47.4,47.51,47.31,47.51,46000.0,30.8156,30.8871,30.7571,30.8871,46000.0
2006-06-08 12:50:00,47.51,47.61,47.41,47.43,56000.0,30.8871,30.9522,30.8221,30.8351,56000.0
2006-06-08 12:55:00,47.45,47.49,47.32,47.42,31800.0,30.8481,30.8741,30.7636,30.8286,31800.0
2006-06-08 13:00:00,47.42,47.58,47.4,47.46,38400.0,30.8286,30.9327,30.8156,30.8546,38400.0
2006-06-08 13:05:00,47.46,47.48,47.34,47.34,72300.0,30.8546,30.8676,30.7766,30.7766,72300.0
2006-06-08 13:10:00,47.34,47.47,47.24,47.42,45700.0,30.7766,30.8611,30.7116,30.8286,45700.0
2006-06-08 13:15:00,47.47,47.6,47.37,47.6,58300.0,30.8611,30.9457,30.7961,30.9457,58300.0
2006-06-08 13:20:00,47.61,47.61,47.53,47.54,45100.0,30.9522,30.9522,30.9001,30.9066,45100.0
2006-06-08 13:25:00,47.55,47.62,47.45,47.59,57700.0,30.9131,30.9587,30.8481,30.9392,57700.0
2006-06-08 13:30:00,47.6,47.72,47.59,47.69,60300.0,30.9457,31.0237,30.9392,31.0042,60300.0
2006-06-08 13:35:00,47.7,47.92,47.7,47.89,46600.0,31.0107,31.1537,31.0107,31.1342,46600.0
2006-06-08 13:40:00,47.89,48.21,47.86,48.19,76700.0,31.1342,31.3422,31.1147,31.3292,76700.0
2006-06-08 13:45:00,48.19,48.24,48.1,48.11,62900.0,31.3292,31.3617,31.2707,31.2772,62900.0
2006-06-08 13:50:00,48.1,48.39,48.08,48.35,92600.0,31.2707,31.4592,31.2577,31.4332,92600.0
2006-06-08 13:55:00,48.36,48.56,48.32,48.56,58300.0,31.4397,31.5698,31.4137,31.5698,58300.0
2006-06-08 14:00:00,48.57,48.59,48.38,48.4,59500.0,31.5763,31.5893,31.4527,31.4658,59500.0
2006-06-08 14:05:00,48.4,48.44,48.34,48.41,46600.0,31.4658,31.4918,31.4267,31.4723,46600.0
2006-06-08 14:10:00,48.41,48.57,48.36,48.48,53200.0,31.4723,31.5763,31.4397,31.5178,53200.0
2006-06-08 14:15:00,48.48,48.57,48.4,48.57,63900.0,31.5178,31.5763,31.4658,31.5763,63900.0
2006-06-08 14:20:00,48.57,48.75,48.57,48.7,53500.0,31.5763,31.6933,31.5763,31.6608,53500.0
2006-06-08 14:25:00,48.71,48.96,48.7,48.96,107900.0,31.6673,31.8298,31.6608,31.8298,107900.0
2006-06-08 14:30:00,48.96,49.0,48.8,48.9,98800.0,31.8298,31.8558,31.7258,31.7908,98800.0
2006-06-08 14:35:00,48.89,49.05,48.87,49.05,49500.0,31.7843,31.8883,31.7713,31.8883,49500.0
2006-06-08 14:40:00,49.05,49.12,48.98,49.06,79500.0,31.8883,31.9338,31.8428,31.8948,79500.0
2006-06-08 14:45:00,49.05,49.3,49.02,49.15,125000.0,31.8883,32.0509,31.8688,31.9533,125000.0
2006-06-08 14:50:00,49.13,49.16,48.97,49.03,88100.0,31.9403,31.9598,31.8363,31.8753,88100.0
2006-06-08 14:55:00,49.03,49.03,48.81,48.9,40400.0,31.8753,31.8753,31.7323,31.7908,40400.0
2006-06-08 15:00:00,48.9,49.2,48.9,49.16,66400.0,31.7908,31.9858,31.7908,31.9598,66400.0
2006-06-08 15:05:00,49.15,49.18,48.98,49.14,36100.0,31.9533,31.9728,31.8428,31.9468,36100.0
2006-06-08 15:10:00,49.15,49.59,49.15,49.43,55100.0,31.9533,32.2394,31.9533,32.1354,55100.0
2006-06-08 15:15:00,49.45,49.47,49.31,49.43,48900.0,32.1484,32.1614,32.0574,32.1354,48900.0
2006-06-08 15:20:00,49.41,49.41,49.03,49.11,33100.0,32.1224,32.1224,31.8753,31.9273,33100.0
2006-06-08 15:25:00,49.1,49.21,49.1,49.14,57700.0,31.9208,31.9923,31.9208,31.9468,57700.0
2006-06-08 15:30:00,49.14,49.21,49.07,49.21,47900.0,31.9468,31.9923,31.9013,31.9923,47900.0
2006-06-08 15:35:00,49.2,49.49,49.16,49.47,73100.0,31.9858,32.1744,31.9598,32.1614,73100.0
2006-06-08 15:40:00,49.48,49.6,49.39,49.6,73400.0,32.1679,32.2459,32.1094,32.2459,73400.0
2006-06-08 15:45:00,49.6,49.67,49.54,49.54,84400.0,32.2459,32.2914,32.2069,32.2069,84400.0
2006-06-08 15:50:00,49.55,49.79,49.54,49.75,141600.0,32.2134,32.3694,32.2069,32.3434,141600.0
2006-06-08 15:55:00,49.76,49.76,49.66,49.76,128100.0,32.3499,32.3499,32.2849,32.3499,128100.0
2006-06-09 09:30:00,49.96,50.45,49.96,50.35,51500.0,32.4799,32.7985,32.4799,32.7335,51500.0
2006-06-09 09:35:00,50.26,50.49,50.15,50.24,43600.0,32.675,32.8245,32.6035,32.662,43600.0
2006-06-09 09:40:00,50.24,50.26,50.03,50.09,34200.0,32.662,32.675,32.5254,32.5645,34200.0
2006-06-09 09:45:00,50.16,50.16,50.09,50.1,25300.0,32.61,32.61,32.5645,32.571,25300.0
2006-06-09 09:50:00,50.12,50.14,49.84,49.85,63800.0,32.584,32.597,32.4019,32.4084,63800.0
2006-06-09 09:55:00,49.85,50.0,49.79,49.79,28600.0,32.4084,32.5059,32.3694,32.3694,28600.0
2006-06-09 10:00:00,49.78,49.93,49.72,49.78,28000.0,32.3629,32.4604,32.3239,32.3629,28000.0
2006-06-09 10:05:00,49.77,49.8,49.59,49.75,29500.0,32.3564,32.3759,32.2394,32.3434,29500.0
2006-06-09 10:10:00,49.76,49.93,49.73,49.79,26500.0,32.3499,32.4604,32.3304,32.3694,26500.0
2006-06-09 10:15:00,49.78,49.78,49.62,49.7,23800.0,32.3629,32.3629,32.2589,32.3109,23800.0
2006-06-09 10:20:00,49.71,49.72,49.59,49.6,21700.0,32.3174,32.3239,32.2394,32.2459,21700.0
2006-06-09 10:25:00,49.58,49.75,49.53,49.66,37800.0,32.2329,32.3434,32.2004,32.2849,37800.0
2006-06-09 10:30:00,49.68,49.68,49.52,49.53,26700.0,32.2979,32.2979,32.1939,32.2004,26700.0
2006-06-09 10:35:00,49.54,49.61,49.5,49.56,20400.0,32.2069,32.2524,32.1809,32.2199,20400.0
2006-06-09 10:40:00,49.57,49.62,49.44,49.46,34700.0,32.2264,32.2589,32.1419,32.1549,34700.0
2006-06-09 10:45:00,49.49,49.54,49.45,49.46,16600.0,32.1744,32.2069,32.1484,32.1549,16600.0
2006-06-09 10:50:00,49.47,49.48,49.2,49.27,22600.0,32.1614,32.1679,31.9858,32.0314,22600.0
2006-06-09 10:55:00,49.27,49.32,49.09,49.12,30200.0,32.0314,32.0639,31.9143,31.9338,30200.0
2006-06-09 11:00:00,49.1,49.32,49.05,49.31,28300.0,31.9208,32.0639,31.8883,32.0574,28300.0
2006-06-09 11:05:00,49.32,49.33,49.12,49.12,36000.0,32.0639,32.0704,31.9338,31.9338,36000.0
2006-06-09 11:10:00,49.1,49.13,49.05,49.06,20300.0,31.9208,31.9403,31.8883,31.8948,20300.0
2006-06-09 11:15:00,49.07,49.15,49.05,49.14,20200.0,31.9013,31.9533,31.8883,31.9468,20200.0
2006-06-09 11:20:00,49.14,49.26,49.14,49.25,34300.0,31.9468,32.0249,31.9468,32.0184,34300.0
2006-06-09 11:25:00,49.25,49.25,49.08,49.13,23000.0,32.0184,32.0184,31.9078,31.9403,23000.0
2006-06-09 11:30:00,49.12,49.22,49.06,49.13,34000.0,31.9338,31.9988,31.8948,31.9403,34000.0
2006-06-09 11:35:00,49.13,49.14,48.98,48.98,31000.0,31.9403,31.9468,31.8428,31.8428,31000.0
2006-06-09 11:40:00,48.97,48.97,48.86,48.89,35900.0,31.8363,31.8363,31.7648,31.7843,35900.0
2006-06-09 11:45:00,48.88,48.88,48.67,48.73,35500.0,31.7778,31.7778,31.6413,31.6803,35500.0
2006-06-09 11:50:00,48.73,48.74,48.5,48.53,38400.0,31.6803,31.6868,31.5308,31.5503,38400.0
2006-06-09 11:55:00,48.53,48.66,48.52,48.61,50300.0,31.5503,31.6348,31.5438,31.6023,50300.0
2006-06-09 12:00:00,48.61,48.65,48.52,48.53,28100.0,31.6023,31.6283,31.5438,31.5503,28100.0
2006-06-09 12:05:00,48.54,48.7,48.53,48.7,52500.0,31.5568,31.6608,31.5503,31.6608,52500.0
2006-06-09 12:10:00,48.69,48.86,48.66,48.86,43500.0,31.6543,31.7648,31.6348,31.7648,43500.0
2006-06-09 12:15:00,48.86,48.92,48.81,48.9,32600.0,31.7648,31.8038,31.7323,31.7908,32600.0
2006-06-09 12:20:00,48.89,48.94,48.84,48.91,23500.0,31.7843,31.8168,31.7518,31.7973,23500.0
2006-06-09 12:25:00,48.9,48.9,48.72,48.82,21400.0,31.7908,31.7908,31.6738,31.7388,21400.0
2006-06-09 12:30:00,48.82,48.91,48.81,48.9,22400.0,31.7388,31.7973,31.7323,31.7908,22400.0
2006-06-09 12:35:00,48.9,49.02,48.9,48.97,32000.0,31.7908,31.8688,31.7908,31.8363,32000.0
2006-06-09 12:40:00,48.99,49.02,48.85,48.88,24300.0,31.8493,31.8688,31.7583,31.7778,24300.0
2006-06-09 12:45:00,48.87,48.88,48.8,48.85,23000.0,31.7713,31.7778,31.7258,31.7583,23000.0
2006-06-09 12:50:00,48.85,48.85,48.74,48.75,26400.0,31.7583,31.7583,31.6868,31.6933,26400.0
2006-06-09 12:55:00,48.73,48.75,48.47,48.53,38800.0,31.6803,31.6933,31.5113,31.5503,38800.0
2006-06-09 13:00:00,48.54,48.6,48.37,48.43,67600.0,31.5568,31.5958,31.4462,31.4853,67600.0
2006-06-09 13:05:00,48.41,48.49,48.37,48.46,29000.0,31.4723,31.5243,31.4462,31.5048,29000.0
2006-06-09 13:10:00,48.46,48.47,48.36,48.4,20700.0,31.5048,31.5113,31.4397,31.4658,20700.0
2006-06-09 13:15:00,48.39,48.44,48.28,48.42,58100.0,31.4592,31.4918,31.3877,31.4788,58100.0
2006-06-09 13:20:00,48.42,48.42,48.32,48.41,21600.0,31.4788,31.4788,31.4137,31.4723,21600.0
2006-06-09 13:25:00,48.41,48.47,48.37,48.45,29500.0,31.4723,31.5113,31.4462,31.4983,29500.0
2006-06-09 13:30:00,48.45,48.67,48.42,48.65,28100.0,31.4983,31.6413,31.4788,31.6283,28100.0
2006-06-09 13:35:00,48.64,48.79,48.64,48.74,23400.0,31.6218,31.7193,31.6218,31.6868,23400.0
2006-06-09 13:40:00,48.74,48.85,48.74,48.77,18900.0,31.6868,31.7583,31.6868,31.7063,18900.0
2006-06-09 13:45:00,48.77,48.9,48.75,48.89,21000.0,31.7063,31.7908,31.6933,31.7843,21000.0
2006-06-09 13:50:00,48.89,49.0,48.88,49.0,51400.0,31.7843,31.8558,31.7778,31.8558,51400.0
2006-06-09 13:55:00,48.99,48.99,48.8,48.83,23600.0,31.8493,31.8493,31.7258,31.7453,23600.0
2006-06-09 14:00:00,48.8,48.9,48.79,48.88,17400.0,31.7258,31.7908,31.7193,31.7778,17400.0
2006-06-09 14:05:00,48.87,48.9,48.81,48.85,11600.0,31.7713,31.7908,31.7323,31.7583,11600.0
2006-06-09 14:10:00,48.84,48.96,48.83,48.9,24200.0,31.7518,31.8298,31.7453,31.7908,24200.0
2006-06-09 14:15:00,48.93,48.95,48.76,48.83,15200.0,31.8103,31.8233,31.6998,31.7453,15200.0
2006-06-09 14:20:00,48.83,48.94,48.78,48.86,32100.0,31.7453,31.8168,31.7128,31.7648,32100.0
2006-06-09 14:25:00,48.85,48.99,48.85,48.97,12500.0,31.7583,31.8493,31.7583,31.8363,12500.0
2006-06-09 14:30:00,48.97,48.98,48.94,48.94,12600.0,31.8363,31.8428,31.8168,31.8168,12600.0
2006-06-09 14:35:00,48.92,48.95,48.84,48.84,20300.0,31.8038,31.8233,31.7518,31.7518,20300.0
2006-06-09 14:40:00,48.84,48.93,48.84,48.91,15900.0,31.7518,31.8103,31.7518,31.7973,15900.0
2006-06-09 14:45:00,48.9,48.97,48.9,48.97,71200.0,31.7908,31.8363,31.7908,31.8363,71200.0
2006-06-09 14:50:00,48.95,49.05,48.93,49.02,127700.0,31.8233,31.8883,31.8103,31.8688,127700.0
2006-06-09 14:55:00,49.02,49.03,48.88,48.88,42600.0,31.8688,31.8753,31.7778,31.7778,42600.0
2006-06-09 15:00:00,48.88,48.99,48.82,48.82,36100.0,31.7778,31.8493,31.7388,31.7388,36100.0
2006-06-09 15:05:00,48.83,48.93,48.79,48.8,46200.0,31.7453,31.8103,31.7193,31.7258,46200.0
2006-06-09 15:10:00,48.79,48.8,48.71,48.79,40200.0,31.7193,31.7258,31.6673,31.7193,40200.0
2006-06-09 15:15:00,48.75,48.8,48.73,48.74,45600.0,31.6933,31.7258,31.6803,31.6868,45600.0
2006-06-09 15:20:00,48.75,48.75,48.55,48.56,32200.0,31.6933,31.6933,31.5633,31.5698,32200.0
2006-06-09 15:25:00,48.56,48.64,48.52,48.64,46800.0,31.5698,31.6218,31.5438,31.6218,46800.0
2006-06-09 15:30:00,48.62,48.64,48.59,48.62,53700.0,31.6088,31.6218,31.5893,31.6088,53700.0
2006-06-09 15:35:00,48.61,48.64,48.53,48.64,52600.0,31.6023,31.6218,31.5503,31.6218,52600.0
2006-06-09 15:40:00,48.64,48.76,48.64,48.76,47100.0,31.6218,31.6998,31.6218,31.6998,47100.0
2006-06-09 15:45:00,48.76,48.76,48.64,48.67,34000.0,31.6998,31.6998,31.6218,31.6413,34000.0
2006-06-09 15:50:00,48.68,48.69,48.48,48.5,56600.0,31.6478,31.6543,31.5178,31.5308,56600.0
2006-06-09 15:55:00,48.51,48.54,48.46,48.51,71600.0,31.5373,31.5568,31.5048,31.5373,71600.0
2006-06-12 09:30:00,49.37,49.65,48.81,48.93,68700.0,32.0964,32.2784,31.7323,31.8103,68700.0
2006-06-12 09:35:00,48.93,49.07,48.82,48.99,34000.0,31.8103,31.9013,31.7388,31.8493,34000.0
2006-06-12 09:40:00,48.98,49.39,48.91,49.39,20700.0,31.8428,32.1094,31.7973,32.1094,20700.0
2006-06-12 09:45:00,49.38,49.4,48.98,48.98,39000.0,32.1029,32.1159,31.8428,31.8428,39000.0
2006-06-12 09:50:00,48.98,49.1,48.92,49.06,27400.0,31.8428,31.9208,31.8038,31.8948,27400.0
2006-06-12 09:55:00,49.06,49.06,48.63,48.69,37500.0,31.8948,31.8948,31.6153,31.6543,37500.0
2006-06-12 10:00:00,48.69,49.25,48.36,48.37,40900.0,31.6543,32.0184,31.4397,31.4462,40900.0
2006-06-12 10:05:00,48.37,48.84,48.37,48.8,34300.0,31.4462,31.7518,31.4462,31.7258,34300.0
2006-06-12 10:10:00,48.8,48.86,48.64,48.67,20000.0,31.7258,31.7648,31.6218,31.6413,20000.0
2006-06-12 10:15:00,48.67,48.77,48.66,48.72,30300.0,31.6413,31.7063,31.6348,31.6738,30300.0
2006-06-12 10:20:00,48.72,48.88,48.69,48.82,54000.0,31.6738,31.7778,31.6543,31.7388,54000.0
2006-06-12 10:25:00,48.81,48.88,48.63,48.64,26400.0,31.7323,31.7778,31.6153,31.6218,26400.0
2006-06-12 10:30:00,48.68,48.94,48.66,48.88,21700.0,31.6478,31.8168,31.6348,31.7778,21700.0
2006-06-12 10:35:00,48.88,48.98,48.86,48.94,15100.0,31.7778,31.8428,31.7648,31.8168,15100.0
2006-06-12 10:40:00,48.93,49.07,48.91,49.07,25900.0,31.8103,31.9013,31.7973,31.9013,25900.0
2006-06-12 10:45:00,49.07,49.16,49.05,49.05,14800.0,31.9013,31.9598,31.8883,31.8883,14800.0
2006-06-12 10:50:00,49.04,49.21,49.03,49.18,23800.0,31.8818,31.9923,31.8753,31.9728,23800.0
2006-06-12 10:55:00,49.18,49.19,49.11,49.12,14800.0,31.9728,31.9793,31.9273,31.9338,14800.0
2006-06-12 11:00:00,49.15,49.15,48.95,49.02,21800.0,31.9533,31.9533,31.8233,31.8688,21800.0
2006-06-12 11:05:00,49.01,49.11,48.96,49.08,23900.0,31.8623,31.9273,31.8298,31.9078,23900.0
2006-06-12 11:10:00,49.07,49.08,48.93,49.0,26500.0,31.9013,31.9078,31.8103,31.8558,26500.0
2006-06-12 11:15:00,48.97,48.97,48.88,48.93,26300.0,31.8363,31.8363,31.7778,31.8103,26300.0
2006-06-12 11:20:00,48.95,48.95,48.8,48.82,29300.0,31.8233,31.8233,31.7258,31.7388,29300.0
2006-06-12 11:25:00,48.82,49.04,48.81,48.99,19800.0,31.7388,31.8818,31.7323,31.8493,19800.0
2006-06-12 11:30:00,48.99,49.17,48.96,49.17,24700.0,31.8493,31.9663,31.8298,31.9663,24700.0
2006-06-12 11:35:00,49.16,49.16,48.98,49.07,17500.0,31.9598,31.9598,31.8428,31.9013,17500.0
2006-06-12 11:40:00,49.07,49.11,49.03,49.1,14400.0,31.9013,31.9273,31.8753,31.9208,14400.0
2006-06-12 11:45:00,49.09,49.17,49.07,49.17,26000.0,31.9143,31.9663,31.9013,31.9663,26000.0
2006-06-12 11:50:00,49.13,49.26,49.13,49.24,22200.0,31.9403,32.0249,31.9403,32.0119,22200.0
2006-06-12 11:55:00,49.26,49.26,49.17,49.19,16900.0,32.0249,32.0249,31.9663,31.9793,16900.0
2006-06-12 12:00:00,49.19,49.19,49.09,49.11,12200.0,31.9793,31.9793,31.9143,31.9273,12200.0
2006-06-12 12:05:00,49.09,49.16,49.09,49.14,9900.0,31.9143,31.9598,31.9143,31.9468,9900.0
2006-06-12 12:10:00,49.15,49.27,49.13,49.21,30900.0,31.9533,32.0314,31.9403,31.9923,30900.0
2006-06-12 12:15:00,49.2,49.28,49.2,49.27,14100.0,31.9858,32.0379,31.9858,32.0314,14100.0
2006-06-12 12:20:00,49.27,49.28,49.11,49.16,21700.0,32.0314,32.0379,31.9273,31.9598,21700.0
2006-06-12 12:25:00,49.13,49.3,49.11,49.28,13800.0,31.9403,32.0509,31.9273,32.0379,13800.0
2006-06-12 12:30:00,49.27,49.29,49.23,49.27,13000.0,32.0314,32.0444,32.0053,32.0314,13000.0
2006-06-12 12:35:00,49.27,49.27,49.15,49.16,34500.0,32.0314,32.0314,31.9533,31.9598,34500.0
2006-06-12 12:40:00,49.16,49.26,49.14,49.15,18000.0,31.9598,32.0249,31.9468,31.9533,18000.0
2006-06-12 12:45:00,49.16,49.26,49.16,49.26,22100.0,31.9598,32.0249,31.9598,32.0249,22100.0
2006-06-12 12:50:00,49.27,49.4,49.26,49.39,18500.0,32.0314,32.1159,32.0249,32.1094,18500.0
2006-06-12 12:55:00,49.4,49.4,49.28,49.32,20100.0,32.1159,32.1159,32.0379,32.0639,20100.0
2006-06-12 13:00:00,49.31,49.31,49.15,49.17,17300.0,32.0574,32.0574,31.9533,31.9663,17300.0
2006-06-12 13:05:00,49.17,49.39,49.17,49.39,21400.0,31.9663,32.1094,31.9663,32.1094,21400.0
2006-06-12 13:10:00,49.41,49.41,49.31,49.36,11100.0,32.1224,32.1224,32.0574,32.0899,11100.0
2006-06-12 13:15:00,49.35,49.36,49.33,49.36,17500.0,32.0834,32.0899,32.0704,32.0899,17500.0
2006-06-12 13:20:00,49.34,49.44,49.31,49.44,16800.0,32.0769,32.1419,32.0574,32.1419,16800.0
2006-06-12 13:25:00,49.45,49.47,49.36,49.37,30300.0,32.1484,32.1614,32.0899,32.0964,30300.0
2006-06-12 13:30:00,49.37,49.37,49.3,49.36,21600.0,32.0964,32.0964,32.0509,32.0899,21600.0
2006-06-12 13:35:00,49.35,49.35,49.19,49.25,12500.0,32.0834,32.0834,31.9793,32.0184,12500.0
2006-06-12 13:40:00,49.25,49.35,49.25,49.27,12700.0,32.0184,32.0834,32.0184,32.0314,12700.0
2006-06-12 13:45:00,49.27,49.31,49.24,49.26,17100.0,32.0314,32.0574,32.0119,32.0249,17100.0
2006-06-12 13:50:00,49.26,49.26,49.11,49.19,34800.0,32.0249,32.0249,31.9273,31.9793,34800.0
2006-06-12 13:55:00,49.17,49.31,49.17,49.28,23700.0,31.9663,32.0574,31.9663,32.0379,23700.0
2006-06-12 14:00:00,49.24,49.34,49.24,49.33,22200.0,32.0119,32.0769,32.0119,32.0704,22200.0
2006-06-12 14:05:00,49.32,49.32,49.06,49.1,28100.0,32.0639,32.0639,31.8948,31.9208,28100.0
2006-06-12 14:10:00,49.07,49.13,49.01,49.07,43200.0,31.9013,31.9403,31.8623,31.9013,43200.0
2006-06-12 14:15:00,49.07,49.09,48.93,48.97,37100.0,31.9013,31.9143,31.8103,31.8363,37100.0
2006-06-12 14:20:00,48.98,49.04,48.94,49.02,21500.0,31.8428,31.8818,31.8168,31.8688,21500.0
2006-06-12 14:25:00,49.02,49.09,49.02,49.06,16600.0,31.8688,31.9143,31.8688,31.8948,16600.0
2006-06-12 14:30:00,49.06,49.07,48.96,48.99,24700.0,31.8948,31.9013,31.8298,31.8493,24700.0
2006-06-12 14:35:00,48.98,49.02,48.95,48.99,42000.0,31.8428,31.8688,31.8233,31.8493,42000.0
2006-06-12 14:40:00,48.98,49.03,48.86,48.87,22100.0,31.8428,31.8753,31.7648,31.7713,22100.0
2006-06-12 14:45:00,48.85,48.91,48.84,48.88,44600.0,31.7583,31.7973,31.7518,31.7778,44600.0
2006-06-12 14:50:00,48.88,48.9,48.8,48.86,31500.0,31.7778,31.7908,31.7258,31.7648,31500.0
2006-06-12 14:55:00,48.86,48.92,48.84,48.91,38800.0,31.7648,31.8038,31.7518,31.7973,38800.0
2006-06-12 15:00:00,48.91,48.92,48.86,48.86,15500.0,31.7973,31.8038,31.7648,31.7648,15500.0
2006-06-12 15:05:00,48.86,48.91,48.85,48.86,38800.0,31.7648,31.7973,31.7583,31.7648,38800.0
2006-06-12 15:10:00,48.87,48.96,48.86,48.92,52500.0,31.7713,31.8298,31.7648,31.8038,52500.0
2006-06-12 15:15:00,48.91,48.91,48.74,48.74,43700.0,31.7973,31.7973,31.6868,31.6868,43700.0
2006-06-12 15:20:00,48.74,48.75,48.5,48.5,53200.0,31.6868,31.6933,31.5308,31.5308,53200.0
2006-06-12 15:25:00,48.51,48.52,48.34,48.4,50800.0,31.5373,31.5438,31.4267,31.4658,50800.0
2006-06-12 15:30:00,48.39,48.41,48.18,48.19,49900.0,31.4592,31.4723,31.3227,31.3292,49900.0
2006-06-12 15:35:00,48.19,48.34,48.19,48.34,69500.0,31.3292,31.4267,31.3292,31.4267,69500.0
2006-06-12 15:40:00,48.34,48.41,48.3,48.31,50500.0,31.4267,31.4723,31.4007,31.4072,50500.0
2006-06-12 15:45:00,48.32,48.62,48.32,48.58,44300.0,31.4137,31.6088,31.4137,31.5828,44300.0
2006-06-12 15:50:00,48.59,48.59,48.34,48.37,55800.0,31.5893,31.5893,31.4267,31.4462,55800.0
2006-06-12 15:55:00,48.37,48.37,48.27,48.27,67000.0,31.4462,31.4462,31.3812,31.3812,67000.0
2006-06-13 09:30:00,48.12,48.12,47.64,47.69,71400.0,31.2837,31.2837,30.9717,31.0042,71400.0
2006-06-13 09:35:00,47.63,48.42,47.51,48.37,71200.0,30.9652,31.4788,30.8871,31.4462,71200.0
2006-06-13 09:40:00,48.36,48.38,48.0,48.31,79900.0,31.4397,31.4527,31.2057,31.4072,79900.0
2006-06-13 09:45:00,48.35,48.52,48.29,48.52,74200.0,31.4332,31.5438,31.3942,31.5438,74200.0
2006-06-13 09:50:00,48.48,48.78,48.48,48.7,85500.0,31.5178,31.7128,31.5178,31.6608,85500.0
2006-06-13 09:55:00,48.7,48.85,48.66,48.74,51000.0,31.6608,31.7583,31.6348,31.6868,51000.0
2006-06-13 10:00:00,48.72,48.83,48.66,48.72,53200.0,31.6738,31.7453,31.6348,31.6738,53200.0
2006-06-13 10:05:00,48.72,48.8,48.65,48.75,48400.0,31.6738,31.7258,31.6283,31.6933,48400.0
2006-06-13 10:10:00,48.74,48.75,48.45,48.45,36400.0,31.6868,31.6933,31.4983,31.4983,36400.0
2006-06-13 10:15:00,48.47,48.54,48.37,48.37,23700.0,31.5113,31.5568,31.4462,31.4462,23700.0
2006-06-13 10:20:00,48.36,48.39,48.24,48.38,67800.0,31.4397,31.4592,31.3617,31.4527,67800.0
2006-06-13 10:25:00,48.4,48.7,48.38,48.7,40100.0,31.4658,31.6608,31.4527,31.6608,40100.0
2006-06-13 10:30:00,48.72,48.75,48.6,48.62,44400.0,31.6738,31.6933,31.5958,31.6088,44400.0
2006-06-13 10:35:00,48.6,48.62,48.4,48.41,31200.0,31.5958,31.6088,31.4658,31.4723,31200.0
2006-06-13 10:40:00,48.41,48.42,48.24,48.25,37600.0,31.4723,31.4788,31.3617,31.3682,37600.0
2006-06-13 10:45:00,48.24,48.37,48.17,48.21,27900.0,31.3617,31.4462,31.3162,31.3422,27900.0
2006-06-13 10:50:00,48.2,48.23,48.12,48.15,32100.0,31.3357,31.3552,31.2837,31.3032,32100.0
2006-06-13 10:55:00,48.16,48.21,47.98,48.04,26300.0,31.3097,31.3422,31.1927,31.2317,26300.0
2006-06-13 11:00:00,48.03,48.33,48.01,48.29,35800.0,31.2252,31.4202,31.2122,31.3942,35800.0
2006-06-13 11:05:00,48.29,48.4,48.26,48.27,23900.0,31.3942,31.4658,31.3747,31.3812,23900.0
2006-06-13 11:10:00,48.26,48.43,48.26,48.39,39000.0,31.3747,31.4853,31.3747,31.4592,39000.0
2006-06-13 11:15:00,48.38,48.7,48.37,48.64,30100.0,31.4527,31.6608,31.4462,31.6218,30100.0
2006-06-13 11:20:00,48.61,48.63,48.44,48.49,33900.0,31.6023,31.6153,31.4918,31.5243,33900.0
2006-06-13 11:25:00,48.52,48.77,48.49,48.72,29800.0,31.5438,31.7063,31.5243,31.6738,29800.0
2006-06-13 11:30:00,48.72,48.79,48.62,48.67,41200.0,31.6738,31.7193,31.6088,31.6413,41200.0
2006-06-13 11:35:00,48.66,48.73,48.63,48.7,27000.0,31.6348,31.6803,31.6153,31.6608,27000.0
2006-06-13 11:40:00,48.69,48.74,48.69,48.74,40800.0,31.6543,31.6868,31.6543,31.6868,40800.0
2006-06-13 11:45:00,48.77,49.18,48.75,49.18,38500.0,31.7063,31.9728,31.6933,31.9728,38500.0
2006-06-13 11:50:00,49.16,49.18,49.06,49.18,35400.0,31.9598,31.9728,31.8948,31.9728,35400.0
2006-06-13 11:55:00,49.18,49.45,49.18,49.44,39200.0,31.9728,32.1484,31.9728,32.1419,39200.0
2006-06-13 12:00:00,49.43,49.51,49.36,49.38,30900.0,32.1354,32.1874,32.0899,32.1029,30900.0
2006-06-13 12:05:00,49.33,49.56,49.33,49.55,24700.0,32.0704,32.2199,32.0704,32.2134,24700.0
2006-06-13 12:10:00,49.53,49.65,49.5,49.53,31500.0,32.2004,32.2784,32.1809,32.2004,31500.0
2006-06-13 12:15:00,49.53,49.54,49.35,49.44,31600.0,32.2004,32.2069,32.0834,32.1419,31600.0
2006-06-13 12:20:00,49.45,49.45,49.18,49.18,21900.0,32.1484,32.1484,31.9728,31.9728,21900.0
2006-06-13 12:25:00,49.17,49.17,48.97,49.0,35700.0,31.9663,31.9663,31.8363,31.8558,35700.0
2006-06-13 12:30:00,49.0,49.12,48.97,49.1,36400.0,31.8558,31.9338,31.8363,31.9208,36400.0
2006-06-13 12:35:00,49.11,49.13,49.01,49.01,21000.0,31.9273,31.9403,31.8623,31.8623,21000.0
2006-06-13 12:40:00,49.01,49.17,49.01,49.17,22400.0,31.8623,31.9663,31.8623,31.9663,22400.0
2006-06-13 12:45:00,49.17,49.2,49.12,49.2,12500.0,31.9663,31.9858,31.9338,31.9858,12500.0
2006-06-13 12:50:00,49.17,49.23,49.1,49.11,15300.0,31.9663,32.0053,31.9208,31.9273,15300.0
2006-06-13 12:55:00,49.12,49.14,48.99,49.03,20100.0,31.9338,31.9468,31.8493,31.8753,20100.0
2006-06-13 13:00:00,49.02,49.02,48.74,48.75,20500.0,31.8688,31.8688,31.6868,31.6933,20500.0
2006-06-13 13:05:00,48.74,48.74,48.63,48.65,18100.0,31.6868,31.6868,31.6153,31.6283,18100.0
2006-06-13 13:10:00,48.65,48.65,48.53,48.65,17200.0,31.6283,31.6283,31.5503,31.6283,17200.0
2006-06-13 13:15:00,48.66,48.71,48.61,48.68,15900.0,31.6348,31.6673,31.6023,31.6478,15900.0
2006-06-13 13:20:00,48.68,48.7,48.6,48.62,15400.0,31.6478,31.6608,31.5958,31.6088,15400.0
2006-06-13 13:25:00,48.61,48.61,48.42,48.43,18800.0,31.6023,31.6023,31.4788,31.4853,18800.0
2006-06-13 13:30:00,48.41,48.55,48.31,48.55,20900.0,31.4723,31.5633,31.4072,31.5633,20900.0
2006-06-13 13:35:00,48.56,48.65,48.41,48.46,24300.0,31.5698,31.6283,31.4723,31.5048,24300.0
2006-06-13 13:40:00,48.47,48.68,48.44,48.68,25800.0,31.5113,31.6478,31.4918,31.6478,25800.0
2006-06-13 13:45:00,48.67,48.87,48.67,48.78,29900.0,31.6413,31.7713,31.6413,31.7128,29900.0
2006-06-13 13:50:00,48.78,48.94,48.72,48.72,18900.0,31.7128,31.8168,31.6738,31.6738,18900.0
2006-06-13 13:55:00,48.72,48.84,48.67,48.83,14300.0,31.6738,31.7518,31.6413,31.7453,14300.0
2006-06-13 14:00:00,48.81,48.83,48.72,48.73,14500.0,31.7323,31.7453,31.6738,31.6803,14500.0
2006-06-13 14:05:00,48.74,48.8,48.66,48.69,26900.0,31.6868,31.7258,31.6348,31.6543,26900.0
2006-06-13 14:10:00,48.67,48.69,48.57,48.57,14300.0,31.6413,31.6543,31.5763,31.5763,14300.0
2006-06-13 14:15:00,48.56,48.65,48.5,48.57,22800.0,31.5698,31.6283,31.5308,31.5763,22800.0
2006-06-13 14:20:00,48.55,48.6,48.31,48.37,35700.0,31.5633,31.5958,31.4072,31.4462,35700.0
2006-06-13 14:25:00,48.37,48.54,48.3,48.44,41300.0,31.4462,31.5568,31.4007,31.4918,41300.0
2006-06-13 14:30:00,48.44,48.47,48.27,48.27,33300.0,31.4918,31.5113,31.3812,31.3812,33300.0
2006-06-13 14:35:00,48.26,48.4,48.22,48.28,60300.0,31.3747,31.4658,31.3487,31.3877,60300.0
2006-06-13 14:40:00,48.28,48.44,48.26,48.41,32300.0,31.3877,31.4918,31.3747,31.4723,32300.0
2006-06-13 14:45:00,48.43,48.45,48.23,48.24,37800.0,31.4853,31.4983,31.3552,31.3617,37800.0
2006-06-13 14:50:00,48.26,48.26,48.15,48.17,16600.0,31.3747,31.3747,31.3032,31.3162,16600.0
2006-06-13 14:55:00,48.18,48.27,48.18,48.26,28600.0,31.3227,31.3812,31.3227,31.3747,28600.0
2006-06-13 15:00:00,48.27,48.28,48.11,48.21,24800.0,31.3812,31.3877,31.2772,31.3422,24800.0
2006-06-13 15:05:00,48.26,48.34,48.23,48.33,32000.0,31.3747,31.4267,31.3552,31.4202,32000.0
2006-06-13 15:10:00,48.34,48.47,48.31,48.43,28000.0,31.4267,31.5113,31.4072,31.4853,28000.0
2006-06-13 15:15:00,48.44,48.48,48.41,48.46,31400.0,31.4918,31.5178,31.4723,31.5048,31400.0
2006-06-13 15:20:00,48.46,48.61,48.46,48.61,24300.0,31.5048,31.6023,31.5048,31.6023,24300.0
2006-06-13 15:25:00,48.58,48.82,48.57,48.76,39600.0,31.5828,31.7388,31.5763,31.6998,39600.0
2006-06-13 15:30:00,48.75,49.0,48.75,48.96,40700.0,31.6933,31.8558,31.6933,31.8298,40700.0
2006-06-13 15:35:00,48.96,48.98,48.78,48.79,42000.0,31.8298,31.8428,31.7128,31.7193,42000.0
2006-06-13 15:40:00,48.78,48.97,48.78,48.82,44400.0,31.7128,31.8363,31.7128,31.7388,44400.0
2006-06-13 15:45:00,48.81,48.97,48.54,48.54,39000.0,31.7323,31.8363,31.5568,31.5568,39000.0
2006-06-13 15:50:00,48.55,48.97,48.34,48.37,47600.0,31.5633,31.8363,31.4267,31.4462,47600.0
2006-06-13 15:55:00,48.38,48.97,48.36,48.43,59200.0,31.4527,31.8363,31.4397,31.4853,59200.0
2006-06-14 09:30:00,47.56,48.89,47.5,48.82,55200.0,30.9197,31.7843,30.8806,31.7388,55200.0
2006-06-14 09:35:00,48.82,49.23,48.82,49.03,29200.0,31.7388,32.0053,31.7388,31.8753,29200.0
2006-06-14 09:40:00,49.02,49.22,48.87,48.88,52000.0,31.8688,31.9988,31.7713,31.7778,52000.0
2006-06-14 09:45:00,48.87,48.91,48.78,48.9,25200.0,31.7713,31.7973,31.7128,31.7908,25200.0
2006-06-14 09:50:00,48.91,49.27,48.91,49.24,31000.0,31.7973,32.0314,31.7973,32.0119,31000.0
2006-06-14 09:55:00,49.26,49.63,49.19,49.62,23700.0,32.0249,32.2654,31.9793,32.2589,23700.0
2006-06-14 10:00:00,49.62,49.62,49.46,49.58,38300.0,32.2589,32.2589,32.1549,32.2329,38300.0
2006-06-14 10:05:00,49.58,49.59,49.38,49.49,48900.0,32.2329,32.2394,32.1029,32.1744,48900.0
2006-06-14 10:10:00,49.48,49.52,49.37,49.37,18600.0,32.1679,32.1939,32.0964,32.0964,18600.0
2006-06-14 10:15:00,49.34,49.45,49.18,49.38,24800.0,32.0769,32.1484,31.9728,32.1029,24800.0
2006-06-14 10:20:00,49.37,49.47,49.13,49.23,25200.0,32.0964,32.1614,31.9403,32.0053,25200.0
2006-06-14 10:25:00,49.23,49.24,49.06,49.23,33900.0,32.0053,32.0119,31.8948,32.0053,33900.0
2006-06-14 10:30:00,49.22,49.37,49.05,49.08,28500.0,31.9988,32.0964,31.8883,31.9078,28500.0
2006-06-14 10:35:00,49.09,49.2,48.87,48.91,29300.0,31.9143,31.9858,31.7713,31.7973,29300.0
2006-06-14 10:40:00,48.91,49.14,48.91,49.05,37300.0,31.7973,31.9468,31.7973,31.8883,37300.0
2006-06-14 10:45:00,49.04,49.23,48.99,49.23,22100.0,31.8818,32.0053,31.8493,32.0053,22100.0
2006-06-14 10:50:00,49.23,49.31,49.16,49.21,16000.0,32.0053,32.0574,31.9598,31.9923,16000.0
2006-06-14 10:55:00,49.2,49.24,49.08,49.13,25500.0,31.9858,32.0119,31.9078,31.9403,25500.0
2006-06-14 11:00:00,49.14,49.18,48.87,48.88,28600.0,31.9468,31.9728,31.7713,31.7778,28600.0
2006-06-14 11:05:00,48.88,49.13,48.88,49.07,37400.0,31.7778,31.9403,31.7778,31.9013,37400.0
2006-06-14 11:10:00,49.07,49.32,49.07,49.28,31500.0,31.9013,32.0639,31.9013,32.0379,31500.0
2006-06-14 11:15:00,49.27,49.33,49.19,49.33,21700.0,32.0314,32.0704,31.9793,32.0704,21700.0
2006-06-14 11:20:00,49.32,49.34,49.26,49.32,16500.0,32.0639,32.0769,32.0249,32.0639,16500.0
2006-06-14 11:25:00,49.33,49.38,49.2,49.38,26500.0,32.0704,32.1029,31.9858,32.1029,26500.0
2006-06-14 11:30:00,49.35,49.42,49.34,49.4,37000.0,32.0834,32.1289,32.0769,32.1159,37000.0
2006-06-14 11:35:00,49.38,49.41,49.28,49.37,26200.0,32.1029,32.1224,32.0379,32.0964,26200.0
2006-06-14 11:40:00,49.39,49.44,49.35,49.38,21000.0,32.1094,32.1419,32.0834,32.1029,21000.0
2006-06-14 11:45:00,49.4,49.46,49.39,49.42,18600.0,32.1159,32.1549,32.1094,32.1289,18600.0
2006-06-14 11:50:00,49.42,49.44,49.31,49.32,8600.0,32.1289,32.1419,32.0574,32.0639,8600.0
2006-06-14 11:55:00,49.36,49.44,49.28,49.42,71000.0,32.0899,32.1419,32.0379,32.1289,71000.0
2006-06-14 12:00:00,49.42,49.45,49.28,49.45,72200.0,32.1289,32.1484,32.0379,32.1484,72200.0
2006-06-14 12:05:00,49.47,49.55,49.41,49.54,17000.0,32.1614,32.2134,32.1224,32.2069,17000.0
2006-06-14 12:10:00,49.55,49.59,49.49,49.49,12100.0,32.2134,32.2394,32.1744,32.1744,12100.0
2006-06-14 12:15:00,49.5,49.61,49.49,49.61,17000.0,32.1809,32.2524,32.1744,32.2524,17000.0
2006-06-14 12:20:00,49.59,49.64,49.54,49.56,7000.0,32.2394,32.2719,32.2069,32.2199,7000.0
2006-06-14 12:25:00,49.54,49.54,49.31,49.34,8500.0,32.2069,32.2069,32.0574,32.0769,8500.0
2006-06-14 12:30:00,49.32,49.4,49.32,49.38,7600.0,32.0639,32.1159,32.0639,32.1029,7600.0
2006-06-14 12:35:00,49.37,49.47,49.34,49.41,14900.0,32.0964,32.1614,32.0769,32.1224,14900.0
2006-06-14 12:40:00,49.41,49.42,49.31,49.31,6500.0,32.1224,32.1289,32.0574,32.0574,6500.0
2006-06-14 12:45:00,49.33,49.34,49.23,49.23,5300.0,32.0704,32.0769,32.0053,32.0053,5300.0
2006-06-14 12:50:00,49.24,49.32,49.23,49.31,4600.0,32.0119,32.0639,32.0053,32.0574,4600.0
2006-06-14 12:55:00,49.32,49.39,49.3,49.39,12900.0,32.0639,32.1094,32.0509,32.1094,12900.0
2006-06-14 13:00:00,49.41,49.41,49.29,49.29,5600.0,32.1224,32.1224,32.0444,32.0444,5600.0
2006-06-14 13:05:00,49.29,49.29,49.21,49.21,15500.0,32.0444,32.0444,31.9923,31.9923,15500.0
2006-06-14 13:10:00,49.21,49.23,49.12,49.2,26700.0,31.9923,32.0053,31.9338,31.9858,26700.0
2006-06-14 13:15:00,49.2,49.26,49.04,49.06,19000.0,31.9858,32.0249,31.8818,31.8948,19000.0
2006-06-14 13:20:00,49.03,49.23,48.99,49.14,21900.0,31.8753,32.0053,31.8493,31.9468,21900.0
2006-06-14 13:25:00,49.13,49.25,49.11,49.25,28300.0,31.9403,32.0184,31.9273,32.0184,28300.0
2006-06-14 13:30:00,49.26,49.29,49.13,49.15,11900.0,32.0249,32.0444,31.9403,31.9533,11900.0
2006-06-14 13:35:00,49.15,49.17,49.06,49.06,18700.0,31.9533,31.9663,31.8948,31.8948,18700.0
2006-06-14 13:40:00,49.06,49.14,49.03,49.07,21200.0,31.8948,31.9468,31.8753,31.9013,21200.0
2006-06-14 13:45:00,49.08,49.29,49.08,49.21,27500.0,31.9078,32.0444,31.9078,31.9923,27500.0
2006-06-14 13:50:00,49.2,49.28,49.18,49.22,18000.0,31.9858,32.0379,31.9728,31.9988,18000.0
2006-06-14 13:55:00,49.21,49.41,49.16,49.4,16700.0,31.9923,32.1224,31.9598,32.1159,16700.0
2006-06-14 14:00:00,49.4,49.46,49.28,49.42,19200.0,32.1159,32.1549,32.0379,32.1289,19200.0
2006-06-14 14:05:00,49.42,49.71,49.42,49.67,29000.0,32.1289,32.3174,32.1289,32.2914,29000.0
2006-06-14 14:10:00,49.67,49.67,49.31,49.37,24000.0,32.2914,32.2914,32.0574,32.0964,24000.0
2006-06-14 14:15:00,49.38,49.53,49.29,49.29,15200.0,32.1029,32.2004,32.0444,32.0444,15200.0
2006-06-14 14:20:00,49.29,49.49,49.29,49.41,21300.0,32.0444,32.1744,32.0444,32.1224,21300.0
2006-06-14 14:25:00,49.4,49.46,49.32,49.46,15200.0,32.1159,32.1549,32.0639,32.1549,15200.0
2006-06-14 14:30:00,49.49,49.51,49.28,49.28,16000.0,32.1744,32.1874,32.0379,32.0379,16000.0
2006-06-14 14:35:00,49.28,49.41,49.28,49.33,18800.0,32.0379,32.1224,32.0379,32.0704,18800.0
2006-06-14 14:40:00,49.3,49.3,49.14,49.14,29300.0,32.0509,32.0509,31.9468,31.9468,29300.0
2006-06-14 14:45:00,49.14,49.26,49.13,49.26,39600.0,31.9468,32.0249,31.9403,32.0249,39600.0
2006-06-14 14:50:00,49.27,49.41,49.23,49.33,25300.0,32.0314,32.1224,32.0053,32.0704,25300.0
2006-06-14 14:55:00,49.34,49.48,49.33,49.35,12800.0,32.0769,32.1679,32.0704,32.0834,12800.0
2006-06-14 15:00:00,49.34,49.47,49.31,49.37,15300.0,32.0769,32.1614,32.0574,32.0964,15300.0
2006-06-14 15:05:00,49.38,49.54,49.38,49.39,15300.0,32.1029,32.2069,32.1029,32.1094,15300.0
2006-06-14 15:10:00,49.33,49.36,49.25,49.33,18000.0,32.0704,32.0899,32.0184,32.0704,18000.0
2006-06-14 15:15:00,49.36,49.46,49.33,49.46,12200.0,32.0899,32.1549,32.0704,32.1549,12200.0
2006-06-14 15:20:00,49.44,49.45,49.25,49.25,11300.0,32.1419,32.1484,32.0184,32.0184,11300.0
2006-06-14 15:25:00,49.25,49.37,49.25,49.32,28500.0,32.0184,32.0964,32.0184,32.0639,28500.0
2006-06-14 15:30:00,49.34,49.49,49.31,49.49,38800.0,32.0769,32.1744,32.0574,32.1744,38800.0
2006-06-14 15:35:00,49.49,49.65,49.48,49.65,37900.0,32.1744,32.2784,32.1679,32.2784,37900.0
2006-06-14 15:40:00,49.68,49.68,49.57,49.58,48800.0,32.2979,32.2979,32.2264,32.2329,48800.0
2006-06-14 15:45:00,49.58,49.81,49.58,49.79,33200.0,32.2329,32.3824,32.2329,32.3694,33200.0
2006-06-14 15:50:00,49.79,49.79,49.71,49.71,42700.0,32.3694,32.3694,32.3174,32.3174,42700.0
2006-06-14 15:55:00,49.7,49.75,49.66,49.75,63200.0,32.3109,32.3434,32.2849,32.3434,63200.0
2006-06-15 09:30:00,50.23,50.64,50.16,50.25,51900.0,32.6555,32.922,32.61,32.6685,51900.0
2006-06-15 09:35:00,50.44,50.73,50.18,50.73,81600.0,32.792,32.9805,32.623,32.9805,81600.0
2006-06-15 09:40:00,50.74,50.82,50.7,50.72,39800.0,32.987,33.039,32.961,32.974,39800.0
2006-06-15 09:45:00,50.75,50.84,50.72,50.76,67900.0,32.9935,33.052,32.974,33.0,67900.0
2006-06-15 09:50:00,50.76,50.79,50.55,50.66,34000.0,33.0,33.0195,32.8635,32.935,34000.0
2006-06-15 09:55:00,50.66,50.66,50.49,50.62,54500.0,32.935,32.935,32.8245,32.909,54500.0
2006-06-15 10:00:00,50.62,50.7,50.27,50.31,60800.0,32.909,32.961,32.6815,32.7075,60800.0
2006-06-15 10:05:00,50.33,50.45,50.29,50.36,66000.0,32.7205,32.7985,32.6945,32.74,66000.0
2006-06-15 10:10:00,50.36,50.48,50.32,50.42,56700.0,32.74,32.818,32.714,32.779,56700.0
2006-06-15 10:15:00,50.45,50.53,50.42,50.43,67100.0,32.7985,32.8505,32.779,32.7855,67100.0
2006-06-15 10:20:00,50.43,50.47,50.36,50.36,30600.0,32.7855,32.8115,32.74,32.74,30600.0
2006-06-15 10:25:00,50.37,50.39,50.13,50.14,49000.0,32.7465,32.7595,32.5905,32.597,49000.0
2006-06-15 10:30:00,50.1,50.18,50.1,50.14,59000.0,32.571,32.623,32.571,32.597,59000.0
2006-06-15 10:35:00,50.12,50.19,50.04,50.06,28400.0,32.584,32.6295,32.5319,32.5449,28400.0
2006-06-15 10:40:00,50.04,50.05,49.85,49.9,95700.0,32.5319,32.5384,32.4084,32.4409,95700.0
2006-06-15 10:45:00,49.87,50.0,49.85,49.95,45100.0,32.4214,32.5059,32.4084,32.4734,45100.0
2006-06-15 10:50:00,49.95,50.07,49.94,50.07,49100.0,32.4734,32.5514,32.4669,32.5514,49100.0
2006-06-15 10:55:00,50.07,50.07,49.89,49.92,23200.0,32.5514,32.5514,32.4344,32.4539,23200.0
2006-06-15 11:00:00,49.9,50.17,49.9,50.06,30300.0,32.4409,32.6165,32.4409,32.5449,30300.0
2006-06-15 11:05:00,50.1,50.1,49.98,50.02,46200.0,32.571,32.571,32.4929,32.5189,46200.0
2006-06-15 11:10:00,50.01,50.05,49.88,49.93,28400.0,32.5124,32.5384,32.4279,32.4604,28400.0
2006-06-15 11:15:00,49.91,50.05,49.86,49.9,31800.0,32.4474,32.5384,32.4149,32.4409,31800.0
2006-06-15 11:20:00,49.9,49.97,49.9,49.9,14000.0,32.4409,32.4864,32.4409,32.4409,14000.0
2006-06-15 11:25:00,49.9,49.94,49.77,49.81,23100.0,32.4409,32.4669,32.3564,32.3824,23100.0
2006-06-15 11:30:00,49.79,49.89,49.78,49.79,21600.0,32.3694,32.4344,32.3629,32.3694,21600.0
2006-06-15 11:35:00,49.78,49.78,49.63,49.66,41800.0,32.3629,32.3629,32.2654,32.2849,41800.0
2006-06-15 11:40:00,49.63,49.69,49.58,49.59,17400.0,32.2654,32.3044,32.2329,32.2394,17400.0
2006-06-15 11:45:00,49.59,49.75,49.58,49.75,24500.0,32.2394,32.3434,32.2329,32.3434,24500.0
2006-06-15 11:50:00,49.75,49.81,49.74,49.76,19400.0,32.3434,32.3824,32.3369,32.3499,19400.0
2006-06-15 11:55:00,49.76,49.93,49.71,49.93,19700.0,32.3499,32.4604,32.3174,32.4604,19700.0
2006-06-15 12:00:00,49.9,49.9,49.79,49.83,14300.0,32.4409,32.4409,32.3694,32.3954,14300.0
2006-06-15 12:05:00,49.83,49.88,49.81,49.86,13000.0,32.3954,32.4279,32.3824,32.4149,13000.0
2006-06-15 12:10:00,49.85,49.87,49.8,49.85,15400.0,32.4084,32.4214,32.3759,32.4084,15400.0
2006-06-15 12:15:00,49.85,49.86,49.73,49.75,13500.0,32.4084,32.4149,32.3304,32.3434,13500.0
2006-06-15 12:20:00,49.75,49.78,49.7,49.77,43700.0,32.3434,32.3629,32.3109,32.3564,43700.0
2006-06-15 12:25:00,49.77,49.86,49.71,49.85,27400.0,32.3564,32.4149,32.3174,32.4084,27400.0
2006-06-15 12:30:00,49.85,49.87,49.79,49.82,21900.0,32.4084,32.4214,32.3694,32.3889,21900.0
2006-06-15 12:35:00,49.82,49.94,49.79,49.94,23000.0,32.3889,32.4669,32.3694,32.4669,23000.0
2006-06-15 12:40:00,49.94,49.94,49.86,49.87,14700.0,32.4669,32.4669,32.4149,32.4214,14700.0
2006-06-15 12:45:00,49.89,49.96,49.84,49.96,16700.0,32.4344,32.4799,32.4019,32.4799,16700.0
2006-06-15 12:50:00,49.95,49.99,49.88,49.89,18000.0,32.4734,32.4994,32.4279,32.4344,18000.0
2006-06-15 12:55:00,49.89,49.91,49.78,49.83,15600.0,32.4344,32.4474,32.3629,32.3954,15600.0
2006-06-15 13:00:00,49.8,49.86,49.76,49.78,14300.0,32.3759,32.4149,32.3499,32.3629,14300.0
2006-06-15 13:05:00,49.75,49.81,49.69,49.81,25400.0,32.3434,32.3824,32.3044,32.3824,25400.0
2006-06-15 13:10:00,49.82,49.85,49.79,49.84,11100.0,32.3889,32.4084,32.3694,32.4019,11100.0
2006-06-15 13:15:00,49.85,49.85,49.81,49.82,8400.0,32.4084,32.4084,32.3824,32.3889,8400.0
2006-06-15 13:20:00,49.83,49.87,49.8,49.8,15800.0,32.3954,32.4214,32.3759,32.3759,15800.0
2006-06-15 13:25:00,49.8,49.83,49.75,49.82,22900.0,32.3759,32.3954,32.3434,32.3889,22900.0
2006-06-15 13:30:00,49.83,49.86,49.66,49.7,23300.0,32.3954,32.4149,32.2849,32.3109,23300.0
2006-06-15 13:35:00,49.72,49.74,49.66,49.72,15100.0,32.3239,32.3369,32.2849,32.3239,15100.0
2006-06-15 13:40:00,49.72,49.8,49.72,49.76,18400.0,32.3239,32.3759,32.3239,32.3499,18400.0
2006-06-15 13:45:00,49.76,49.94,49.66,49.88,22700.0,32.3499,32.4669,32.2849,32.4279,22700.0
2006-06-15 13:50:00,49.88,49.91,49.76,49.79,19700.0,32.4279,32.4474,32.3499,32.3694,19700.0
2006-06-15 13:55:00,49.77,49.94,49.77,49.94,8300.0,32.3564,32.4669,32.3564,32.4669,8300.0
2006-06-15 14:00:00,49.98,50.25,49.98,50.23,36300.0,32.4929,32.6685,32.4929,32.6555,36300.0
2006-06-15 14:05:00,50.25,50.27,50.06,50.07,36900.0,32.6685,32.6815,32.5449,32.5514,36900.0
2006-06-15 14:10:00,50.05,50.24,50.03,50.18,40000.0,32.5384,32.662,32.5254,32.623,40000.0
2006-06-15 14:15:00,50.18,50.29,50.12,50.26,27300.0,32.623,32.6945,32.584,32.675,27300.0
2006-06-15 14:20:00,50.28,50.35,50.12,50.16,30000.0,32.688,32.7335,32.584,32.61,30000.0
2006-06-15 14:25:00,50.16,50.3,50.11,50.16,25700.0,32.61,32.701,32.5775,32.61,25700.0
2006-06-15 14:30:00,50.16,50.17,50.07,50.11,25100.0,32.61,32.6165,32.5514,32.5775,25100.0
2006-06-15 14:35:00,50.09,50.29,50.07,50.29,25000.0,32.5645,32.6945,32.5514,32.6945,25000.0
2006-06-15 14:40:00,50.27,50.4,50.18,50.4,39900.0,32.6815,32.766,32.623,32.766,39900.0
2006-06-15 14:45:00,50.44,50.52,50.17,50.32,31600.0,32.792,32.844,32.6165,32.714,31600.0
2006-06-15 14:50:00,50.31,50.47,50.3,50.39,14900.0,32.7075,32.8115,32.701,32.7595,14900.0
2006-06-15 14:55:00,50.39,50.45,50.28,50.43,24900.0,32.7595,32.7985,32.688,32.7855,24900.0
2006-06-15 15:00:00,50.45,50.46,50.32,50.43,27500.0,32.7985,32.805,32.714,32.7855,27500.0
2006-06-15 15:05:00,50.44,50.55,50.39,50.46,35700.0,32.792,32.8635,32.7595,32.805,35700.0
2006-06-15 15:10:00,50.46,50.53,50.43,50.51,35600.0,32.805,32.8505,32.7855,32.8375,35600.0
2006-06-15 15:15:00,50.52,50.58,50.44,50.51,62700.0,32.844,32.883,32.792,32.8375,62700.0
2006-06-15 15:20:00,50.53,50.79,50.52,50.78,39300.0,32.8505,33.0195,32.844,33.013,39300.0
2006-06-15 15:25:00,50.78,50.85,50.54,50.62,45800.0,33.013,33.0585,32.857,32.909,45800.0
2006-06-15 15:30:00,50.61,50.79,50.61,50.67,46300.0,32.9025,33.0195,32.9025,32.9415,46300.0
2006-06-15 15:35:00,50.66,50.71,50.54,50.64,49700.0,32.935,32.9675,32.857,32.922,49700.0
2006-06-15 15:40:00,50.65,50.84,50.65,50.84,74300.0,32.9285,33.052,32.9285,33.052,74300.0
2006-06-15 15:45:00,50.84,50.95,50.84,50.94,44200.0,33.052,33.1236,33.052,33.1171,44200.0
2006-06-15 15:50:00,50.94,50.95,50.79,50.81,79600.0,33.1171,33.1236,33.0195,33.0325,79600.0
2006-06-15 15:55:00,50.82,50.82,50.72,50.76,67500.0,33.039,33.039,32.974,33.0,67500.0
2006-06-16 09:30:00,50.39,50.78,50.33,50.62,353600.0,32.7595,33.013,32.7205,32.909,353600.0
2006-06-16 09:35:00,50.62,50.73,50.29,50.3,21200.0,32.909,32.9805,32.6945,32.701,21200.0
2006-06-16 09:40:00,50.3,50.61,50.22,50.33,21900.0,32.701,32.9025,32.649,32.7205,21900.0
2006-06-16 09:45:00,50.33,50.56,50.13,50.55,30700.0,32.7205,32.87,32.5905,32.8635,30700.0
2006-06-16 09:50:00,50.56,50.66,50.22,50.49,23000.0,32.87,32.935,32.649,32.8245,23000.0
2006-06-16 09:55:00,50.5,50.8,50.5,50.74,70600.0,32.831,33.026,32.831,32.987,70600.0
2006-06-16 10:00:00,50.74,50.84,50.66,50.66,35000.0,32.987,33.052,32.935,32.935,35000.0
2006-06-16 10:05:00,50.67,50.82,50.63,50.69,25800.0,32.9415,33.039,32.9155,32.9545,25800.0
2006-06-16 10:10:00,50.7,50.74,50.56,50.59,31900.0,32.961,32.987,32.87,32.8895,31900.0
2006-06-16 10:15:00,50.58,50.62,50.39,50.39,30500.0,32.883,32.909,32.7595,32.7595,30500.0
2006-06-16 10:20:00,50.38,50.49,50.33,50.48,16400.0,32.753,32.8245,32.7205,32.818,16400.0
2006-06-16 10:25:00,50.48,50.57,50.32,50.33,16800.0,32.818,32.8765,32.714,32.7205,16800.0
2006-06-16 10:30:00,50.3,50.52,50.3,50.41,29200.0,32.701,32.844,32.701,32.7725,29200.0
2006-06-16 10:35:00,50.41,50.63,50.4,50.61,46300.0,32.7725,32.9155,32.766,32.9025,46300.0
2006-06-16 10:40:00,50.6,50.67,50.46,50.49,20500.0,32.896,32.9415,32.805,32.8245,20500.0
2006-06-16 10:45:00,50.47,50.49,50.3,50.33,22200.0,32.8115,32.8245,32.701,32.7205,22200.0
2006-06-16 10:50:00,50.31,50.43,50.29,50.3,31900.0,32.7075,32.7855,32.6945,32.701,31900.0
2006-06-16 10:55:00,50.32,50.36,50.25,50.31,14300.0,32.714,32.74,32.6685,32.7075,14300.0
2006-06-16 11:00:00,50.31,50.35,50.25,50.27,25300.0,32.7075,32.7335,32.6685,32.6815,25300.0
2006-06-16 11:05:00,50.26,50.39,50.25,50.31,23500.0,32.675,32.7595,32.6685,32.7075,23500.0
2006-06-16 11:10:00,50.32,50.34,50.25,50.27,8000.0,32.714,32.727,32.6685,32.6815,8000.0
2006-06-16 11:15:00,50.27,50.27,50.09,50.12,29000.0,32.6815,32.6815,32.5645,32.584,29000.0
2006-06-16 11:20:00,50.12,50.23,50.03,50.1,24700.0,32.584,32.6555,32.5254,32.571,24700.0
2006-06-16 11:25:00,50.1,50.1,49.91,49.96,34900.0,32.571,32.571,32.4474,32.4799,34900.0
2006-06-16 11:30:00,49.97,49.97,49.89,49.96,17100.0,32.4864,32.4864,32.4344,32.4799,17100.0
2006-06-16 11:35:00,49.96,50.23,49.96,50.14,37400.0,32.4799,32.6555,32.4799,32.597,37400.0
2006-06-16 11:40:00,50.16,50.16,50.0,50.06,19500.0,32.61,32.61,32.5059,32.5449,19500.0
2006-06-16 11:45:00,50.06,50.24,50.06,50.17,13400.0,32.5449,32.662,32.5449,32.6165,13400.0
2006-06-16 11:50:00,50.18,50.25,50.16,50.21,18000.0,32.623,32.6685,32.61,32.6425,18000.0
2006-06-16 11:55:00,50.22,50.22,50.08,50.08,11500.0,32.649,32.649,32.5579,32.5579,11500.0
2006-06-16 12:00:00,50.07,50.3,50.07,50.28,26500.0,32.5514,32.701,32.5514,32.688,26500.0
2006-06-16 12:05:00,50.26,50.29,50.2,50.25,18000.0,32.675,32.6945,32.636,32.6685,18000.0
2006-06-16 12:10:00,50.3,50.35,50.13,50.15,30200.0,32.701,32.7335,32.5905,32.6035,30200.0
2006-06-16 12:15:00,50.15,50.17,50.04,50.08,19200.0,32.6035,32.6165,32.5319,32.5579,19200.0
2006-06-16 12:20:00,50.08,50.19,50.06,50.12,13700.0,32.5579,32.6295,32.5449,32.584,13700.0
2006-06-16 12:25:00,50.15,50.18,50.09,50.11,13000.0,32.6035,32.623,32.5645,32.5775,13000.0
2006-06-16 12:30:00,50.17,50.17,50.05,50.09,14400.0,32.6165,32.6165,32.5384,32.5645,14400.0
2006-06-16 12:35:00,50.09,50.09,49.99,50.07,17300.0,32.5645,32.5645,32.4994,32.5514,17300.0
2006-06-16 12:40:00,50.07,50.17,49.99,50.01,10100.0,32.5514,32.6165,32.4994,32.5124,10100.0
2006-06-16 12:45:00,50.0,50.02,49.93,49.95,22500.0,32.5059,32.5189,32.4604,32.4734,22500.0
2006-06-16 12:50:00,49.95,50.11,49.92,50.11,16000.0,32.4734,32.5775,32.4539,32.5775,16000.0
2006-06-16 12:55:00,50.11,50.16,50.04,50.16,11900.0,32.5775,32.61,32.5319,32.61,11900.0
2006-06-16 13:00:00,50.17,50.23,50.14,50.19,17300.0,32.6165,32.6555,32.597,32.6295,17300.0
2006-06-16 13:05:00,50.2,50.21,50.08,50.11,13200.0,32.636,32.6425,32.5579,32.5775,13200.0
2006-06-16 13:10:00,50.11,50.17,50.11,50.17,5800.0,32.5775,32.6165,32.5775,32.6165,5800.0
2006-06-16 13:15:00,50.15,50.18,50.11,50.12,12900.0,32.6035,32.623,32.5775,32.584,12900.0
2006-06-16 13:20:00,50.12,50.24,50.12,50.24,9100.0,32.584,32.662,32.584,32.662,9100.0
2006-06-16 13:25:00,50.27,50.35,50.24,50.27,11700.0,32.6815,32.7335,32.662,32.6815,11700.0
2006-06-16 13:30:00,50.28,50.34,50.15,50.19,17500.0,32.688,32.727,32.6035,32.6295,17500.0
2006-06-16 13:35:00,50.19,50.21,50.12,50.16,16100.0,32.6295,32.6425,32.584,32.61,16100.0
2006-06-16 13:40:00,50.17,50.23,50.08,50.15,20000.0,32.6165,32.6555,32.5579,32.6035,20000.0
2006-06-16 13:45:00,50.16,50.25,50.15,50.2,13200.0,32.61,32.6685,32.6035,32.636,13200.0
2006-06-16 13:50:00,50.22,50.39,50.22,50.27,16900.0,32.649,32.7595,32.649,32.6815,16900.0
2006-06-16 13:55:00,50.27,50.27,50.12,50.13,23500.0,32.6815,32.6815,32.584,32.5905,23500.0
2006-06-16 14:00:00,50.14,50.15,50.07,50.09,15500.0,32.597,32.6035,32.5514,32.5645,15500.0
2006-06-16 14:05:00,50.09,50.17,50.09,50.11,16500.0,32.5645,32.6165,32.5645,32.5775,16500.0
2006-06-16 14:10:00,50.12,50.24,50.11,50.21,9500.0,32.584,32.662,32.5775,32.6425,9500.0
2006-06-16 14:15:00,50.21,50.4,50.21,50.26,28100.0,32.6425,32.766,32.6425,32.675,28100.0
2006-06-16 14:20:00,50.3,50.3,50.22,50.29,17600.0,32.701,32.701,32.649,32.6945,17600.0
2006-06-16 14:25:00,50.29,50.34,50.24,50.34,22700.0,32.6945,32.727,32.662,32.727,22700.0
2006-06-16 14:30:00,50.33,50.48,50.32,50.47,18600.0,32.7205,32.818,32.714,32.8115,18600.0
2006-06-16 14:35:00,50.47,50.48,50.33,50.34,28400.0,32.8115,32.818,32.7205,32.727,28400.0
2006-06-16 14:40:00,50.31,50.35,50.21,50.21,18600.0,32.7075,32.7335,32.6425,32.6425,18600.0
2006-06-16 14:45:00,50.21,50.34,50.21,50.31,20000.0,32.6425,32.727,32.6425,32.7075,20000.0
2006-06-16 14:50:00,50.31,50.33,50.26,50.29,17700.0,32.7075,32.7205,32.675,32.6945,17700.0
2006-06-16 14:55:00,50.28,50.32,50.21,50.29,20000.0,32.688,32.714,32.6425,32.6945,20000.0
2006-06-16 15:00:00,50.27,50.41,50.25,50.32,37600.0,32.6815,32.7725,32.6685,32.714,37600.0
2006-06-16 15:05:00,50.28,50.35,50.23,50.33,23400.0,32.688,32.7335,32.6555,32.7205,23400.0
2006-06-16 15:10:00,50.34,50.5,50.32,50.5,31900.0,32.727,32.831,32.714,32.831,31900.0
2006-06-16 15:15:00,50.5,50.5,50.35,50.48,21800.0,32.831,32.831,32.7335,32.818,21800.0
2006-06-16 15:20:00,50.48,50.5,50.45,50.45,31600.0,32.818,32.831,32.7985,32.7985,31600.0
2006-06-16 15:25:00,50.45,50.5,50.42,50.5,22700.0,32.7985,32.831,32.779,32.831,22700.0
2006-06-16 15:30:00,50.5,50.6,50.45,50.53,23600.0,32.831,32.896,32.7985,32.8505,23600.0
2006-06-16 15:35:00,50.54,50.54,50.38,50.39,42500.0,32.857,32.857,32.753,32.7595,42500.0
2006-06-16 15:40:00,50.4,50.5,50.39,50.47,54200.0,32.766,32.831,32.7595,32.8115,54200.0
2006-06-16 15:45:00,50.46,50.47,50.3,50.31,38000.0,32.805,32.8115,32.701,32.7075,38000.0
2006-06-16 15:50:00,50.33,50.42,50.32,50.36,28800.0,32.7205,32.779,32.714,32.74,28800.0
2006-06-16 15:55:00,50.36,50.43,50.31,50.42,74200.0,32.74,32.7855,32.7075,32.779,74200.0
2006-06-19 09:30:00,50.76,50.76,50.45,50.64,32500.0,33.0,33.0,32.7985,32.922,32500.0
2006-06-19 09:35:00,50.65,50.9,50.63,50.63,51900.0,32.9285,33.091,32.9155,32.9155,51900.0
2006-06-19 09:40:00,50.63,50.63,50.32,50.32,27200.0,32.9155,32.9155,32.714,32.714,27200.0
2006-06-19 09:45:00,50.32,50.5,50.32,50.47,30900.0,32.714,32.831,32.714,32.8115,30900.0
2006-06-19 09:50:00,50.47,50.5,50.33,50.38,25900.0,32.8115,32.831,32.7205,32.753,25900.0
2006-06-19 09:55:00,50.33,50.33,49.84,49.85,23300.0,32.7205,32.7205,32.4019,32.4084,23300.0
2006-06-19 10:00:00,49.85,49.9,49.77,49.86,33100.0,32.4084,32.4409,32.3564,32.4149,33100.0
2006-06-19 10:05:00,49.87,49.89,49.65,49.7,80700.0,32.4214,32.4344,32.2784,32.3109,80700.0
2006-06-19 10:10:00,49.75,49.88,49.74,49.85,21000.0,32.3434,32.4279,32.3369,32.4084,21000.0
2006-06-19 10:15:00,49.85,49.85,49.71,49.76,32800.0,32.4084,32.4084,32.3174,32.3499,32800.0
2006-06-19 10:20:00,49.74,49.75,49.56,49.59,15300.0,32.3369,32.3434,32.2199,32.2394,15300.0
2006-06-19 10:25:00,49.6,49.73,49.55,49.72,17200.0,32.2459,32.3304,32.2134,32.3239,17200.0
2006-06-19 10:30:00,49.7,49.85,49.7,49.82,19300.0,32.3109,32.4084,32.3109,32.3889,19300.0
2006-06-19 10:35:00,49.81,49.87,49.73,49.84,19100.0,32.3824,32.4214,32.3304,32.4019,19100.0
2006-06-19 10:40:00,49.83,49.86,49.8,49.85,12300.0,32.3954,32.4149,32.3759,32.4084,12300.0
2006-06-19 10:45:00,49.86,49.95,49.83,49.85,17100.0,32.4149,32.4734,32.3954,32.4084,17100.0
2006-06-19 10:50:00,49.84,50.04,49.84,50.02,18500.0,32.4019,32.5319,32.4019,32.5189,18500.0
2006-06-19 10:55:00,50.04,50.07,49.96,50.04,17200.0,32.5319,32.5514,32.4799,32.5319,17200.0
2006-06-19 11:00:00,50.03,50.07,49.95,50.06,12100.0,32.5254,32.5514,32.4734,32.5449,12100.0
2006-06-19 11:05:00,50.11,50.14,50.01,50.08,22400.0,32.5775,32.597,32.5124,32.5579,22400.0
2006-06-19 11:10:00,50.09,50.22,50.09,50.18,15600.0,32.5645,32.649,32.5645,32.623,15600.0
2006-06-19 11:15:00,50.18,50.18,50.02,50.11,18300.0,32.623,32.623,32.5189,32.5775,18300.0
2006-06-19 11:20:00,50.1,50.1,49.86,49.86,9700.0,32.571,32.571,32.4149,32.4149,9700.0
2006-06-19 11:25:00,49.86,49.91,49.75,49.75,12800.0,32.4149,32.4474,32.3434,32.3434,12800.0
2006-06-19 11:30:00,49.75,49.84,49.71,49.79,15300.0,32.3434,32.4019,32.3174,32.3694,15300.0
2006-06-19 11:35:00,49.8,49.88,49.77,49.83,6400.0,32.3759,32.4279,32.3564,32.3954,6400.0
2006-06-19 11:40:00,49.85,50.08,49.85,49.99,23900.0,32.4084,32.5579,32.4084,32.4994,23900.0
2006-06-19 11:45:00,49.97,50.05,49.97,50.04,15100.0,32.4864,32.5384,32.4864,32.5319,15100.0
2006-06-19 11:50:00,50.07,50.07,49.92,49.96,32000.0,32.5514,32.5514,32.4539,32.4799,32000.0
2006-06-19 11:55:00,49.95,49.99,49.92,49.98,18200.0,32.4734,32.4994,32.4539,32.4929,18200.0
2006-06-19 12:00:00,49.97,50.06,49.97,50.04,16500.0,32.4864,32.5449,32.4864,32.5319,16500.0
2006-06-19 12:05:00,50.03,50.12,50.03,50.1,39000.0,32.5254,32.584,32.5254,32.571,39000.0
2006-06-19 12:10:00,50.1,50.1,50.05,50.09,30500.0,32.571,32.571,32.5384,32.5645,30500.0
2006-06-19 12:15:00,50.09,50.21,50.05,50.2,34300.0,32.5645,32.6425,32.5384,32.636,34300.0
2006-06-19 12:20:00,50.2,50.21,50.07,50.12,35000.0,32.636,32.6425,32.5514,32.584,35000.0
2006-06-19 12:25:00,50.12,50.26,50.12,50.26,51500.0,32.584,32.675,32.584,32.675,51500.0
2006-06-19 12:30:00,50.26,50.3,50.25,50.28,11700.0,32.675,32.701,32.6685,32.688,11700.0
2006-06-19 12:35:00,50.27,50.27,50.21,50.25,26800.0,32.6815,32.6815,32.6425,32.6685,26800.0
2006-06-19 12:40:00,50.25,50.26,50.24,50.25,9000.0,32.6685,32.675,32.662,32.6685,9000.0
2006-06-19 12:45:00,50.25,50.3,50.25,50.25,4800.0,32.6685,32.701,32.6685,32.6685,4800.0
2006-06-19 12:50:00,50.24,50.26,50.2,50.23,23800.0,32.662,32.675,32.636,32.6555,23800.0
2006-06-19 12:55:00,50.23,50.27,50.2,50.22,25700.0,32.6555,32.6815,32.636,32.649,25700.0
2006-06-19 13:00:00,50.19,50.21,50.09,50.13,17600.0,32.6295,32.6425,32.5645,32.5905,17600.0
2006-06-19 13:05:00,50.13,50.13,50.0,50.04,13000.0,32.5905,32.5905,32.5059,32.5319,13000.0
2006-06-19 13:10:00,50.04,50.04,49.8,49.85,17500.0,32.5319,32.5319,32.3759,32.4084,17500.0
2006-06-19 13:15:00,49.87,49.99,49.87,49.91,8800.0,32.4214,32.4994,32.4214,32.4474,8800.0
2006-06-19 13:20:00,49.89,49.89,49.77,49.82,7600.0,32.4344,32.4344,32.3564,32.3889,7600.0
2006-06-19 13:25:00,49.8,49.9,49.77,49.9,9300.0,32.3759,32.4409,32.3564,32.4409,9300.0
2006-06-19 13:30:00,49.91,49.92,49.67,49.68,18600.0,32.4474,32.4539,32.2914,32.2979,18600.0
2006-06-19 13:35:00,49.66,49.72,49.59,49.6,11900.0,32.2849,32.3239,32.2394,32.2459,11900.0
2006-06-19 13:40:00,49.61,49.61,49.43,49.6,31800.0,32.2524,32.2524,32.1354,32.2459,31800.0
2006-06-19 13:45:00,49.61,49.7,49.61,49.66,9400.0,32.2524,32.3109,32.2524,32.2849,9400.0
2006-06-19 13:50:00,49.7,49.72,49.59,49.59,21600.0,32.3109,32.3239,32.2394,32.2394,21600.0
2006-06-19 13:55:00,49.58,49.63,49.5,49.51,18000.0,32.2329,32.2654,32.1809,32.1874,18000.0
2006-06-19 14:00:00,49.5,49.51,49.42,49.45,33400.0,32.1809,32.1874,32.1289,32.1484,33400.0
2006-06-19 14:05:00,49.45,49.46,49.41,49.46,20200.0,32.1484,32.1549,32.1224,32.1549,20200.0
2006-06-19 14:10:00,49.46,49.46,49.44,49.45,40200.0,32.1549,32.1549,32.1419,32.1484,40200.0
2006-06-19 14:15:00,49.46,49.6,49.45,49.54,33000.0,32.1549,32.2459,32.1484,32.2069,33000.0
2006-06-19 14:20:00,49.57,49.57,49.48,49.49,25700.0,32.2264,32.2264,32.1679,32.1744,25700.0
2006-06-19 14:25:00,49.5,49.72,49.48,49.72,11400.0,32.1809,32.3239,32.1679,32.3239,11400.0
2006-06-19 14:30:00,49.69,49.75,49.67,49.7,15400.0,32.3044,32.3434,32.2914,32.3109,15400.0
2006-06-19 14:35:00,49.7,49.75,49.61,49.65,18100.0,32.3109,32.3434,32.2524,32.2784,18100.0
2006-06-19 14:40:00,49.67,49.68,49.55,49.56,24900.0,32.2914,32.2979,32.2134,32.2199,24900.0
2006-06-19 14:45:00,49.54,49.58,49.5,49.5,20600.0,32.2069,32.2329,32.1809,32.1809,20600.0
2006-06-19 14:50:00,49.5,49.66,49.5,49.6,21700.0,32.1809,32.2849,32.1809,32.2459,21700.0
2006-06-19 14:55:00,49.6,49.6,49.45,49.45,18000.0,32.2459,32.2459,32.1484,32.1484,18000.0
2006-06-19 15:00:00,49.45,49.54,49.45,49.54,22000.0,32.1484,32.2069,32.1484,32.2069,22000.0
2006-06-19 15:05:00,49.54,49.66,49.54,49.57,14100.0,32.2069,32.2849,32.2069,32.2264,14100.0
2006-06-19 15:10:00,49.52,49.64,49.5,49.61,14500.0,32.1939,32.2719,32.1809,32.2524,14500.0
2006-06-19 15:15:00,49.6,49.74,49.56,49.73,14500.0,32.2459,32.3369,32.2199,32.3304,14500.0
2006-06-19 15:20:00,49.73,49.79,49.7,49.72,13600.0,32.3304,32.3694,32.3109,32.3239,13600.0
2006-06-19 15:25:00,49.7,49.93,49.7,49.89,34500.0,32.3109,32.4604,32.3109,32.4344,34500.0
2006-06-19 15:30:00,49.89,49.97,49.87,49.87,23200.0,32.4344,32.4864,32.4214,32.4214,23200.0
2006-06-19 15:35:00,49.88,49.92,49.79,49.86,25400.0,32.4279,32.4539,32.3694,32.4149,25400.0
2006-06-19 15:40:00,49.86,49.86,49.57,49.59,28800.0,32.4149,32.4149,32.2264,32.2394,28800.0
2006-06-19 15:45:00,49.59,49.59,49.45,49.51,38800.0,32.2394,32.2394,32.1484,32.1874,38800.0
2006-06-19 15:50:00,49.54,49.57,49.52,49.54,38700.0,32.2069,32.2264,32.1939,32.2069,38700.0
2006-06-19 15:55:00,49.54,49.62,49.54,49.56,42900.0,32.2069,32.2589,32.2069,32.2199,42900.0
2006-06-20 09:30:00,49.56,49.99,49.55,49.82,32600.0,32.2199,32.4994,32.2134,32.3889,32600.0
2006-06-20 09:35:00,49.83,50.0,49.8,49.93,22600.0,32.3954,32.5059,32.3759,32.4604,22600.0
2006-06-20 09:40:00,49.95,50.0,49.91,50.0,27400.0,32.4734,32.5059,32.4474,32.5059,27400.0
2006-06-20 09:45:00,50.01,50.06,49.64,49.86,26100.0,32.5124,32.5449,32.2719,32.4149,26100.0
2006-06-20 09:50:00,49.79,49.99,49.75,49.99,20900.0,32.3694,32.4994,32.3434,32.4994,20900.0
2006-06-20 09:55:00,49.96,50.0,49.86,49.93,36200.0,32.4799,32.5059,32.4149,32.4604,36200.0
2006-06-20 10:00:00,49.98,50.22,49.95,50.05,72200.0,32.4929,32.649,32.4734,32.5384,72200.0
2006-06-20 10:05:00,50.09,50.3,50.01,50.09,37900.0,32.5645,32.701,32.5124,32.5645,37900.0
2006-06-20 10:10:00,50.08,50.1,49.89,49.98,25300.0,32.5579,32.571,32.4344,32.4929,25300.0
2006-06-20 10:15:00,49.98,50.15,49.96,49.96,36000.0,32.4929,32.6035,32.4799,32.4799,36000.0
2006-06-20 10:20:00,49.95,49.95,49.74,49.78,27900.0,32.4734,32.4734,32.3369,32.3629,27900.0
2006-06-20 10:25:00,49.78,50.0,49.76,49.97,19300.0,32.3629,32.5059,32.3499,32.4864,19300.0
2006-06-20 10:30:00,49.98,50.1,49.97,50.09,28200.0,32.4929,32.571,32.4864,32.5645,28200.0
2006-06-20 10:35:00,50.07,50.24,50.07,50.22,31400.0,32.5514,32.662,32.5514,32.649,31400.0
2006-06-20 10:40:00,50.23,50.25,50.05,50.08,25000.0,32.6555,32.6685,32.5384,32.5579,25000.0
2006-06-20 10:45:00,50.08,50.15,50.03,50.06,26900.0,32.5579,32.6035,32.5254,32.5449,26900.0
2006-06-20 10:50:00,50.08,50.13,50.05,50.13,13900.0,32.5579,32.5905,32.5384,32.5905,13900.0
2006-06-20 10:55:00,50.14,50.15,50.08,50.12,20300.0,32.597,32.6035,32.5579,32.584,20300.0
2006-06-20 11:00:00,50.13,50.34,50.09,50.32,43700.0,32.5905,32.727,32.5645,32.714,43700.0
2006-06-20 11:05:00,50.31,50.32,50.14,50.19,40600.0,32.7075,32.714,32.597,32.6295,40600.0
2006-06-20 11:10:00,50.18,50.24,50.15,50.23,25800.0,32.623,32.662,32.6035,32.6555,25800.0
2006-06-20 11:15:00,50.2,50.21,50.08,50.12,11400.0,32.636,32.6425,32.5579,32.584,11400.0
2006-06-20 11:20:00,50.09,50.1,50.02,50.05,25500.0,32.5645,32.571,32.5189,32.5384,25500.0
2006-06-20 11:25:00,50.05,50.14,50.05,50.13,31000.0,32.5384,32.597,32.5384,32.5905,31000.0
2006-06-20 11:30:00,50.14,50.26,50.12,50.26,25800.0,32.597,32.675,32.584,32.675,25800.0
2006-06-20 11:35:00,50.27,50.38,50.24,50.38,35700.0,32.6815,32.753,32.662,32.753,35700.0
2006-06-20 11:40:00,50.33,50.48,50.32,50.37,48900.0,32.7205,32.818,32.714,32.7465,48900.0
2006-06-20 11:45:00,50.35,50.37,50.33,50.35,18400.0,32.7335,32.7465,32.7205,32.7335,18400.0
2006-06-20 11:50:00,50.38,50.4,50.34,50.34,14200.0,32.753,32.766,32.727,32.727,14200.0
2006-06-20 11:55:00,50.34,50.34,50.2,50.2,21800.0,32.727,32.727,32.636,32.636,21800.0
2006-06-20 12:00:00,50.23,50.23,50.12,50.17,20900.0,32.6555,32.6555,32.584,32.6165,20900.0
2006-06-20 12:05:00,50.18,50.22,50.17,50.19,16200.0,32.623,32.649,32.6165,32.6295,16200.0
2006-06-20 12:10:00,50.17,50.2,50.15,50.18,10100.0,32.6165,32.636,32.6035,32.623,10100.0
2006-06-20 12:15:00,50.18,50.18,50.14,50.16,12500.0,32.623,32.623,32.597,32.61,12500.0
2006-06-20 12:20:00,50.15,50.19,50.13,50.13,26200.0,32.6035,32.6295,32.5905,32.5905,26200.0
2006-06-20 12:25:00,50.15,50.15,50.07,50.07,17700.0,32.6035,32.6035,32.5514,32.5514,17700.0
2006-06-20 12:30:00,50.05,50.05,49.96,49.97,17900.0,32.5384,32.5384,32.4799,32.4864,17900.0
2006-06-20 12:35:00,49.96,49.96,49.9,49.92,12300.0,32.4799,32.4799,32.4409,32.4539,12300.0
2006-06-20 12:40:00,49.93,49.97,49.93,49.97,9000.0,32.4604,32.4864,32.4604,32.4864,9000.0
2006-06-20 12:45:00,49.97,50.09,49.96,50.08,17500.0,32.4864,32.5645,32.4799,32.5579,17500.0
2006-06-20 12:50:00,50.07,50.08,49.95,49.97,20900.0,32.5514,32.5579,32.4734,32.4864,20900.0
2006-06-20 12:55:00,49.98,49.99,49.95,49.95,13200.0,32.4929,32.4994,32.4734,32.4734,13200.0
2006-06-20 13:00:00,49.95,49.95,49.93,49.94,7800.0,32.4734,32.4734,32.4604,32.4669,7800.0
2006-06-20 13:05:00,49.95,49.99,49.93,49.98,17700.0,32.4734,32.4994,32.4604,32.4929,17700.0
2006-06-20 13:10:00,49.98,49.99,49.94,49.97,12100.0,32.4929,32.4994,32.4669,32.4864,12100.0
2006-06-20 13:15:00,49.98,50.08,49.98,50.08,15100.0,32.4929,32.5579,32.4929,32.5579,15100.0
2006-06-20 13:20:00,50.08,50.1,49.97,49.97,12800.0,32.5579,32.571,32.4864,32.4864,12800.0
2006-06-20 13:25:00,50.0,50.0,49.98,49.98,12200.0,32.5059,32.5059,32.4929,32.4929,12200.0
2006-06-20 13:30:00,49.97,49.97,49.89,49.96,36100.0,32.4864,32.4864,32.4344,32.4799,36100.0
2006-06-20 13:35:00,49.96,49.99,49.91,49.92,16200.0,32.4799,32.4994,32.4474,32.4539,16200.0
2006-06-20 13:40:00,49.91,50.03,49.9,50.03,31700.0,32.4474,32.5254,32.4409,32.5254,31700.0
2006-06-20 13:45:00,50.04,50.04,49.9,49.9,31400.0,32.5319,32.5319,32.4409,32.4409,31400.0
2006-06-20 13:50:00,49.92,49.94,49.91,49.93,14800.0,32.4539,32.4669,32.4474,32.4604,14800.0
2006-06-20 13:55:00,49.93,49.94,49.85,49.92,22800.0,32.4604,32.4669,32.4084,32.4539,22800.0
2006-06-20 14:00:00,49.91,49.91,49.82,49.82,15000.0,32.4474,32.4474,32.3889,32.3889,15000.0
2006-06-20 14:05:00,49.8,49.88,49.8,49.88,24200.0,32.3759,32.4279,32.3759,32.4279,24200.0
2006-06-20 14:10:00,49.89,49.94,49.82,49.83,25000.0,32.4344,32.4669,32.3889,32.3954,25000.0
2006-06-20 14:15:00,49.83,49.87,49.71,49.82,23000.0,32.3954,32.4214,32.3174,32.3889,23000.0
2006-06-20 14:20:00,49.82,49.83,49.64,49.65,19400.0,32.3889,32.3954,32.2719,32.2784,19400.0
2006-06-20 14:25:00,49.66,49.79,49.65,49.74,22900.0,32.2849,32.3694,32.2784,32.3369,22900.0
2006-06-20 14:30:00,49.7,49.74,49.64,49.72,16400.0,32.3109,32.3369,32.2719,32.3239,16400.0
2006-06-20 14:35:00,49.71,49.86,49.71,49.84,23900.0,32.3174,32.4149,32.3174,32.4019,23900.0
2006-06-20 14:40:00,49.85,49.86,49.75,49.78,16700.0,32.4084,32.4149,32.3434,32.3629,16700.0
2006-06-20 14:45:00,49.77,49.77,49.7,49.72,15600.0,32.3564,32.3564,32.3109,32.3239,15600.0
2006-06-20 14:50:00,49.74,49.93,49.74,49.92,18100.0,32.3369,32.4604,32.3369,32.4539,18100.0
2006-06-20 14:55:00,49.91,50.02,49.91,50.02,41100.0,32.4474,32.5189,32.4474,32.5189,41100.0
2006-06-20 15:00:00,50.04,50.05,49.91,49.96,29800.0,32.5319,32.5384,32.4474,32.4799,29800.0
2006-06-20 15:05:00,49.96,50.04,49.84,49.87,30200.0,32.4799,32.5319,32.4019,32.4214,30200.0
2006-06-20 15:10:00,49.87,49.98,49.87,49.98,14900.0,32.4214,32.4929,32.4214,32.4929,14900.0
2006-06-20 15:15:00,49.95,49.95,49.71,49.83,16900.0,32.4734,32.4734,32.3174,32.3954,16900.0
2006-06-20 15:20:00,49.85,49.89,49.8,49.82,14700.0,32.4084,32.4344,32.3759,32.3889,14700.0
2006-06-20 15:25:00,49.82,49.83,49.76,49.76,22500.0,32.3889,32.3954,32.3499,32.3499,22500.0
2006-06-20 15:30:00,49.75,49.75,49.55,49.71,24200.0,32.3434,32.3434,32.2134,32.3174,24200.0
2006-06-20 15:35:00,49.69,49.72,49.53,49.61,29400.0,32.3044,32.3239,32.2004,32.2524,29400.0
2006-06-20 15:40:00,49.6,49.65,49.59,49.65,29300.0,32.2459,32.2784,32.2394,32.2784,29300.0
2006-06-20 15:45:00,49.68,49.68,49.51,49.51,26600.0,32.2979,32.2979,32.1874,32.1874,26600.0
2006-06-20 15:50:00,49.5,49.52,49.45,49.51,51700.0,32.1809,32.1939,32.1484,32.1874,51700.0
2006-06-20 15:55:00,49.51,49.58,49.47,49.55,49300.0,32.1874,32.2329,32.1614,32.2134,49300.0
2006-06-21 09:30:00,49.55,49.95,49.53,49.94,43000.0,32.2134,32.4734,32.2004,32.4669,43000.0
2006-06-21 09:35:00,49.7,50.17,49.7,50.02,18300.0,32.3109,32.6165,32.3109,32.5189,18300.0
2006-06-21 09:40:00,50.02,50.22,49.8,50.19,16300.0,32.5189,32.649,32.3759,32.6295,16300.0
2006-06-21 09:45:00,50.19,50.25,49.98,50.23,22700.0,32.6295,32.6685,32.4929,32.6555,22700.0
2006-06-21 09:50:00,50.25,50.34,50.1,50.34,14700.0,32.6685,32.727,32.571,32.727,14700.0
2006-06-21 09:55:00,50.34,50.34,50.13,50.29,10900.0,32.727,32.727,32.5905,32.6945,10900.0
2006-06-21 10:00:00,50.27,50.39,50.27,50.34,14900.0,32.6815,32.7595,32.6815,32.727,14900.0
2006-06-21 10:05:00,50.34,50.51,50.24,50.46,22100.0,32.727,32.8375,32.662,32.805,22100.0
2006-06-21 10:10:00,50.47,50.58,50.43,50.51,37100.0,32.8115,32.883,32.7855,32.8375,37100.0
2006-06-21 10:15:00,50.51,50.55,50.38,50.38,23900.0,32.8375,32.8635,32.753,32.753,23900.0
2006-06-21 10:20:00,50.34,50.42,50.33,50.42,23800.0,32.727,32.779,32.7205,32.779,23800.0
2006-06-21 10:25:00,50.42,50.45,50.34,50.35,9000.0,32.779,32.7985,32.727,32.7335,9000.0
2006-06-21 10:30:00,50.37,50.5,50.36,50.48,27200.0,32.7465,32.831,32.74,32.818,27200.0
2006-06-21 10:35:00,50.46,50.48,50.29,50.32,12000.0,32.805,32.818,32.6945,32.714,12000.0
2006-06-21 10:40:00,50.31,50.36,50.29,50.29,20400.0,32.7075,32.74,32.6945,32.6945,20400.0
2006-06-21 10:45:00,50.31,50.35,50.25,50.31,10900.0,32.7075,32.7335,32.6685,32.7075,10900.0
2006-06-21 10:50:00,50.29,50.32,50.25,50.25,22700.0,32.6945,32.714,32.6685,32.6685,22700.0
2006-06-21 10:55:00,50.26,50.31,50.13,50.13,38500.0,32.675,32.7075,32.5905,32.5905,38500.0
2006-06-21 11:00:00,50.13,50.41,50.09,50.33,25300.0,32.5905,32.7725,32.5645,32.7205,25300.0
2006-06-21 11:05:00,50.33,50.42,50.31,50.31,19500.0,32.7205,32.779,32.7075,32.7075,19500.0
2006-06-21 11:10:00,50.3,50.35,50.22,50.25,10500.0,32.701,32.7335,32.649,32.6685,10500.0
2006-06-21 11:15:00,50.25,50.37,50.24,50.32,60000.0,32.6685,32.7465,32.662,32.714,60000.0
2006-06-21 11:20:00,50.3,50.36,50.2,50.31,14300.0,32.701,32.74,32.636,32.7075,14300.0
2006-06-21 11:25:00,50.32,50.62,50.32,50.61,19600.0,32.714,32.909,32.714,32.9025,19600.0
2006-06-21 11:30:00,50.63,50.67,50.56,50.66,32500.0,32.9155,32.9415,32.87,32.935,32500.0
2006-06-21 11:35:00,50.67,50.79,50.67,50.69,22200.0,32.9415,33.0195,32.9415,32.9545,22200.0
2006-06-21 11:40:00,50.69,50.99,50.69,50.99,16100.0,32.9545,33.1496,32.9545,33.1496,16100.0
2006-06-21 11:45:00,50.98,51.0,50.87,50.94,23000.0,33.1431,33.1561,33.0715,33.1171,23000.0
2006-06-21 11:50:00,50.92,50.93,50.91,50.91,3800.0,33.104,33.1106,33.0975,33.0975,3800.0
2006-06-21 11:55:00,50.92,50.96,50.87,50.95,17700.0,33.104,33.1301,33.0715,33.1236,17700.0
2006-06-21 12:00:00,50.96,51.09,50.95,51.04,22600.0,33.1301,33.2146,33.1236,33.1821,22600.0
2006-06-21 12:05:00,51.05,51.1,50.96,50.96,16000.0,33.1886,33.2211,33.1301,33.1301,16000.0
2006-06-21 12:10:00,50.96,50.97,50.91,50.91,10200.0,33.1301,33.1366,33.0975,33.0975,10200.0
2006-06-21 12:15:00,50.94,51.09,50.89,50.96,87200.0,33.1171,33.2146,33.0845,33.1301,87200.0
2006-06-21 12:20:00,50.95,51.08,50.88,50.92,16300.0,33.1236,33.2081,33.078,33.104,16300.0
2006-06-21 12:25:00,50.92,51.01,50.92,50.97,8000.0,33.104,33.1626,33.104,33.1366,8000.0
2006-06-21 12:30:00,50.97,51.02,50.95,51.01,20900.0,33.1366,33.1691,33.1236,33.1626,20900.0
2006-06-21 12:35:00,51.02,51.04,50.98,51.04,13900.0,33.1691,33.1821,33.1431,33.1821,13900.0
2006-06-21 12:40:00,51.05,51.09,51.04,51.09,11600.0,33.1886,33.2146,33.1821,33.2146,11600.0
2006-06-21 12:45:00,51.09,51.16,51.09,51.15,19200.0,33.2146,33.2601,33.2146,33.2536,19200.0
2006-06-21 12:50:00,51.15,51.15,51.1,51.1,7800.0,33.2536,33.2536,33.2211,33.2211,7800.0
2006-06-21 12:55:00,51.07,51.1,51.06,51.07,7000.0,33.2016,33.2211,33.1951,33.2016,7000.0
2006-06-21 13:00:00,51.05,51.13,51.05,51.05,15000.0,33.1886,33.2406,33.1886,33.1886,15000.0
2006-06-21 13:05:00,51.03,51.04,50.96,51.04,17700.0,33.1756,33.1821,33.1301,33.1821,17700.0
2006-06-21 13:10:00,51.04,51.04,50.98,51.03,6100.0,33.1821,33.1821,33.1431,33.1756,6100.0
2006-06-21 13:15:00,51.06,51.07,51.03,51.06,11300.0,33.1951,33.2016,33.1756,33.1951,11300.0
2006-06-21 13:20:00,51.06,51.12,51.03,51.1,10700.0,33.1951,33.2341,33.1756,33.2211,10700.0
2006-06-21 13:25:00,51.11,51.11,51.05,51.07,10300.0,33.2276,33.2276,33.1886,33.2016,10300.0
2006-06-21 13:30:00,51.07,51.1,51.03,51.08,17300.0,33.2016,33.2211,33.1756,33.2081,17300.0
2006-06-21 13:35:00,51.06,51.06,50.96,50.96,10400.0,33.1951,33.1951,33.1301,33.1301,10400.0
2006-06-21 13:40:00,50.97,51.04,50.89,50.92,119400.0,33.1366,33.1821,33.0845,33.104,119400.0
2006-06-21 13:45:00,50.91,50.97,50.89,50.9,7300.0,33.0975,33.1366,33.0845,33.091,7300.0
2006-06-21 13:50:00,50.92,50.99,50.92,50.95,15300.0,33.104,33.1496,33.104,33.1236,15300.0
2006-06-21 13:55:00,50.95,51.05,50.95,51.03,21200.0,33.1236,33.1886,33.1236,33.1756,21200.0
2006-06-21 14:00:00,51.02,51.1,51.01,51.08,13700.0,33.1691,33.2211,33.1626,33.2081,13700.0
2006-06-21 14:05:00,51.1,51.12,51.01,51.01,9000.0,33.2211,33.2341,33.1626,33.1626,9000.0
2006-06-21 14:10:00,51.0,51.0,50.89,50.91,9900.0,33.1561,33.1561,33.0845,33.0975,9900.0
2006-06-21 14:15:00,50.93,51.1,50.93,51.04,11800.0,33.1106,33.2211,33.1106,33.1821,11800.0
2006-06-21 14:20:00,51.05,51.05,50.94,50.97,11700.0,33.1886,33.1886,33.1171,33.1366,11700.0
2006-06-21 14:25:00,50.98,51.01,50.91,50.91,12900.0,33.1431,33.1626,33.0975,33.0975,12900.0
2006-06-21 14:30:00,50.92,50.96,50.9,50.96,10000.0,33.104,33.1301,33.091,33.1301,10000.0
2006-06-21 14:35:00,50.98,50.98,50.93,50.97,9400.0,33.1431,33.1431,33.1106,33.1366,9400.0
2006-06-21 14:40:00,50.98,51.07,50.96,51.01,11800.0,33.1431,33.2016,33.1301,33.1626,11800.0
2006-06-21 14:45:00,51.0,51.04,50.96,50.99,18600.0,33.1561,33.1821,33.1301,33.1496,18600.0
2006-06-21 14:50:00,50.97,50.99,50.9,50.94,10800.0,33.1366,33.1496,33.091,33.1171,10800.0
2006-06-21 14:55:00,50.93,51.04,50.93,51.01,11200.0,33.1106,33.1821,33.1106,33.1626,11200.0
2006-06-21 15:00:00,51.01,51.02,50.88,50.9,26800.0,33.1626,33.1691,33.078,33.091,26800.0
2006-06-21 15:05:00,50.9,51.03,50.9,50.98,24100.0,33.091,33.1756,33.091,33.1431,24100.0
2006-06-21 15:10:00,50.98,51.0,50.93,50.98,14600.0,33.1431,33.1561,33.1106,33.1431,14600.0
2006-06-21 15:15:00,50.98,51.01,50.93,51.0,12100.0,33.1431,33.1626,33.1106,33.1561,12100.0
2006-06-21 15:20:00,51.0,51.03,50.98,50.99,14800.0,33.1561,33.1756,33.1431,33.1496,14800.0
2006-06-21 15:25:00,50.99,50.99,50.96,50.97,7800.0,33.1496,33.1496,33.1301,33.1366,7800.0
2006-06-21 15:30:00,50.97,50.97,50.91,50.92,21400.0,33.1366,33.1366,33.0975,33.104,21400.0
2006-06-21 15:35:00,50.92,50.95,50.87,50.94,18600.0,33.104,33.1236,33.0715,33.1171,18600.0
2006-06-21 15:40:00,50.94,51.03,50.94,50.99,29500.0,33.1171,33.1756,33.1171,33.1496,29500.0
2006-06-21 15:45:00,50.99,51.05,50.96,51.0,19100.0,33.1496,33.1886,33.1301,33.1561,19100.0
2006-06-21 15:50:00,51.01,51.15,51.01,51.14,39600.0,33.1626,33.2536,33.1626,33.2471,39600.0
2006-06-21 15:55:00,51.13,51.15,50.99,51.02,58400.0,33.2406,33.2536,33.1496,33.1691,58400.0
2006-06-22 09:30:00,51.24,51.45,51.18,51.23,44400.0,33.3121,33.4486,33.2731,33.3056,44400.0
2006-06-22 09:35:00,51.23,51.28,51.09,51.27,30800.0,33.3056,33.3381,33.2146,33.3316,30800.0
2006-06-22 09:40:00,51.27,51.38,51.16,51.16,33200.0,33.3316,33.4031,33.2601,33.2601,33200.0
2006-06-22 09:45:00,51.16,51.17,50.85,50.91,31000.0,33.2601,33.2666,33.0585,33.0975,31000.0
2006-06-22 09:50:00,50.92,51.1,50.89,51.08,35300.0,33.104,33.2211,33.0845,33.2081,35300.0
2006-06-22 09:55:00,51.08,51.11,50.98,51.09,29600.0,33.2081,33.2276,33.1431,33.2146,29600.0
2006-06-22 10:00:00,51.1,51.1,50.79,50.9,22400.0,33.2211,33.2211,33.0195,33.091,22400.0
2006-06-22 10:05:00,50.9,50.96,50.64,50.68,19400.0,33.091,33.1301,32.922,32.948,19400.0
2006-06-22 10:10:00,50.69,50.69,50.5,50.56,15800.0,32.9545,32.9545,32.831,32.87,15800.0
2006-06-22 10:15:00,50.54,50.54,50.21,50.24,28800.0,32.857,32.857,32.6425,32.662,28800.0
2006-06-22 10:20:00,50.23,50.23,50.07,50.15,20200.0,32.6555,32.6555,32.5514,32.6035,20200.0
2006-06-22 10:25:00,50.13,50.15,50.0,50.07,27200.0,32.5905,32.6035,32.5059,32.5514,27200.0
2006-06-22 10:30:00,50.07,50.14,50.01,50.04,26600.0,32.5514,32.597,32.5124,32.5319,26600.0
2006-06-22 10:35:00,50.04,50.19,50.02,50.19,34600.0,32.5319,32.6295,32.5189,32.6295,34600.0
2006-06-22 10:40:00,50.16,50.46,50.14,50.46,26400.0,32.61,32.805,32.597,32.805,26400.0
2006-06-22 10:45:00,50.44,50.59,50.44,50.49,57700.0,32.792,32.8895,32.792,32.8245,57700.0
2006-06-22 10:50:00,50.47,50.5,50.4,50.49,62700.0,32.8115,32.831,32.766,32.8245,62700.0
2006-06-22 10:55:00,50.46,50.49,50.31,50.31,14100.0,32.805,32.8245,32.7075,32.7075,14100.0
2006-06-22 11:00:00,50.29,50.48,50.29,50.45,17600.0,32.6945,32.818,32.6945,32.7985,17600.0
2006-06-22 11:05:00,50.44,50.55,50.44,50.51,20500.0,32.792,32.8635,32.792,32.8375,20500.0
2006-06-22 11:10:00,50.51,50.51,50.29,50.31,13800.0,32.8375,32.8375,32.6945,32.7075,13800.0
2006-06-22 11:15:00,50.31,50.39,50.31,50.38,32700.0,32.7075,32.7595,32.7075,32.753,32700.0
2006-06-22 11:20:00,50.38,50.43,50.32,50.42,28900.0,32.753,32.7855,32.714,32.779,28900.0
2006-06-22 11:25:00,50.43,50.69,50.43,50.68,13100.0,32.7855,32.9545,32.7855,32.948,13100.0
2006-06-22 11:30:00,50.69,50.96,50.69,50.96,11200.0,32.9545,33.1301,32.9545,33.1301,11200.0
2006-06-22 11:35:00,50.96,51.0,50.89,50.9,33500.0,33.1301,33.1561,33.0845,33.091,33500.0
2006-06-22 11:40:00,50.94,51.0,50.76,50.76,23700.0,33.1171,33.1561,33.0,33.0,23700.0
2006-06-22 11:45:00,50.77,50.95,50.75,50.94,15300.0,33.0065,33.1236,32.9935,33.1171,15300.0
2006-06-22 11:50:00,50.94,50.98,50.85,50.95,14800.0,33.1171,33.1431,33.0585,33.1236,14800.0
2006-06-22 11:55:00,50.95,50.95,50.89,50.89,24000.0,33.1236,33.1236,33.0845,33.0845,24000.0
2006-06-22 12:00:00,50.9,50.99,50.85,50.99,10300.0,33.091,33.1496,33.0585,33.1496,10300.0
2006-06-22 12:05:00,51.0,51.02,50.9,50.95,16300.0,33.1561,33.1691,33.091,33.1236,16300.0
2006-06-22 12:10:00,50.95,50.96,50.89,50.92,11700.0,33.1236,33.1301,33.0845,33.104,11700.0
2006-06-22 12:15:00,50.91,50.94,50.89,50.9,10500.0,33.0975,33.1171,33.0845,33.091,10500.0
2006-06-22 12:20:00,50.89,50.9,50.73,50.8,24200.0,33.0845,33.091,32.9805,33.026,24200.0
2006-06-22 12:25:00,50.78,50.78,50.57,50.57,9200.0,33.013,33.013,32.8765,32.8765,9200.0
2006-06-22 12:30:00,50.57,50.57,50.47,50.5,36600.0,32.8765,32.8765,32.8115,32.831,36600.0
2006-06-22 12:35:00,50.5,50.6,50.5,50.6,24200.0,32.831,32.896,32.831,32.896,24200.0
2006-06-22 12:40:00,50.61,50.64,50.44,50.44,13800.0,32.9025,32.922,32.792,32.792,13800.0
2006-06-22 12:45:00,50.44,50.53,50.44,50.51,6800.0,32.792,32.8505,32.792,32.8375,6800.0
2006-06-22 12:50:00,50.52,50.65,50.52,50.65,7900.0,32.844,32.9285,32.844,32.9285,7900.0
2006-06-22 12:55:00,50.66,50.77,50.66,50.77,11500.0,32.935,33.0065,32.935,33.0065,11500.0
2006-06-22 13:00:00,50.77,50.83,50.77,50.79,14700.0,33.0065,33.0455,33.0065,33.0195,14700.0
2006-06-22 13:05:00,50.78,50.82,50.75,50.8,14700.0,33.013,33.039,32.9935,33.026,14700.0
2006-06-22 13:10:00,50.81,50.9,50.79,50.79,34600.0,33.0325,33.091,33.0195,33.0195,34600.0
2006-06-22 13:15:00,50.8,50.8,50.73,50.78,9800.0,33.026,33.026,32.9805,33.013,9800.0
2006-06-22 13:20:00,50.78,50.82,50.77,50.81,14500.0,33.013,33.039,33.0065,33.0325,14500.0
2006-06-22 13:25:00,50.77,50.78,50.72,50.75,7200.0,33.0065,33.013,32.974,32.9935,7200.0
2006-06-22 13:30:00,50.74,50.74,50.62,50.63,10900.0,32.987,32.987,32.909,32.9155,10900.0
2006-06-22 13:35:00,50.63,50.66,50.59,50.59,20500.0,32.9155,32.935,32.8895,32.8895,20500.0
2006-06-22 13:40:00,50.57,50.6,50.41,50.45,18000.0,32.8765,32.896,32.7725,32.7985,18000.0
2006-06-22 13:45:00,50.46,50.51,50.44,50.49,7500.0,32.805,32.8375,32.792,32.8245,7500.0
2006-06-22 13:50:00,50.51,50.53,50.44,50.5,15100.0,32.8375,32.8505,32.792,32.831,15100.0
2006-06-22 13:55:00,50.5,50.6,50.47,50.57,14900.0,32.831,32.896,32.8115,32.8765,14900.0
2006-06-22 14:00:00,50.49,50.6,50.43,50.45,12400.0,32.8245,32.896,32.7855,32.7985,12400.0
2006-06-22 14:05:00,50.44,50.48,50.34,50.34,18700.0,32.792,32.818,32.727,32.727,18700.0
2006-06-22 14:10:00,50.32,50.45,50.32,50.45,16200.0,32.714,32.7985,32.714,32.7985,16200.0
2006-06-22 14:15:00,50.45,50.45,50.29,50.37,23100.0,32.7985,32.7985,32.6945,32.7465,23100.0
2006-06-22 14:20:00,50.38,50.52,50.38,50.52,8500.0,32.753,32.844,32.753,32.844,8500.0
2006-06-22 14:25:00,50.53,50.66,50.52,50.66,14700.0,32.8505,32.935,32.844,32.935,14700.0
2006-06-22 14:30:00,50.66,50.68,50.54,50.54,17300.0,32.935,32.948,32.857,32.857,17300.0
2006-06-22 14:35:00,50.52,50.69,50.52,50.65,17100.0,32.844,32.9545,32.844,32.9285,17100.0
2006-06-22 14:40:00,50.65,50.65,50.44,50.44,7300.0,32.9285,32.9285,32.792,32.792,7300.0
2006-06-22 14:45:00,50.43,50.6,50.43,50.58,16800.0,32.7855,32.896,32.7855,32.883,16800.0
2006-06-22 14:50:00,50.6,50.72,50.54,50.71,7600.0,32.896,32.974,32.857,32.9675,7600.0
2006-06-22 14:55:00,50.73,50.82,50.72,50.82,12500.0,32.9805,33.039,32.974,33.039,12500.0
2006-06-22 15:00:00,50.81,50.82,50.7,50.7,14800.0,33.0325,33.039,32.961,32.961,14800.0
2006-06-22 15:05:00,50.7,50.77,50.7,50.75,15500.0,32.961,33.0065,32.961,32.9935,15500.0
2006-06-22 15:10:00,50.75,50.97,50.75,50.91,27400.0,32.9935,33.1366,32.9935,33.0975,27400.0
2006-06-22 15:15:00,50.9,50.91,50.77,50.85,21100.0,33.091,33.0975,33.0065,33.0585,21100.0
2006-06-22 15:20:00,50.85,51.0,50.84,50.94,28600.0,33.0585,33.1561,33.052,33.1171,28600.0
2006-06-22 15:25:00,50.95,50.98,50.93,50.93,31600.0,33.1236,33.1431,33.1106,33.1106,31600.0
2006-06-22 15:30:00,50.91,50.99,50.91,50.92,15600.0,33.0975,33.1496,33.0975,33.104,15600.0
2006-06-22 15:35:00,50.93,51.04,50.88,50.97,16800.0,33.1106,33.1821,33.078,33.1366,16800.0
2006-06-22 15:40:00,50.94,50.94,50.78,50.86,20200.0,33.1171,33.1171,33.013,33.065,20200.0
2006-06-22 15:45:00,50.89,50.94,50.87,50.94,8700.0,33.0845,33.1171,33.0715,33.1171,8700.0
2006-06-22 15:50:00,50.93,50.94,50.9,50.91,24300.0,33.1106,33.1171,33.091,33.0975,24300.0
2006-06-22 15:55:00,50.9,50.94,50.87,50.89,44300.0,33.091,33.1171,33.0715,33.0845,44300.0
2006-06-23 09:30:00,50.87,50.99,50.75,50.75,71000.0,33.0715,33.1496,32.9935,32.9935,71000.0
2006-06-23 09:35:00,50.75,50.9,50.52,50.58,26400.0,32.9935,33.091,32.844,32.883,26400.0
2006-06-23 09:40:00,50.6,51.08,50.55,50.99,25400.0,32.896,33.2081,32.8635,33.1496,25400.0
2006-06-23 09:45:00,50.99,51.07,50.67,51.07,34700.0,33.1496,33.2016,32.9415,33.2016,34700.0
2006-06-23 09:50:00,51.03,51.1,50.89,51.0,45100.0,33.1756,33.2211,33.0845,33.1561,45100.0
2006-06-23 09:55:00,50.99,51.23,50.9,51.06,31800.0,33.1496,33.3056,33.091,33.1951,31800.0
2006-06-23 10:00:00,51.15,51.37,51.03,51.15,23400.0,33.2536,33.3966,33.1756,33.2536,23400.0
2006-06-23 10:05:00,51.18,51.18,50.96,51.02,19800.0,33.2731,33.2731,33.1301,33.1691,19800.0
2006-06-23 10:10:00,51.0,51.18,51.0,51.16,17500.0,33.1561,33.2731,33.1561,33.2601,17500.0
2006-06-23 10:15:00,51.19,51.28,51.04,51.28,16500.0,33.2796,33.3381,33.1821,33.3381,16500.0
2006-06-23 10:20:00,51.32,51.32,51.13,51.21,16800.0,33.3641,33.3641,33.2406,33.2926,16800.0
2006-06-23 10:25:00,51.24,51.3,51.19,51.21,17700.0,33.3121,33.3511,33.2796,33.2926,17700.0
2006-06-23 10:30:00,51.2,51.34,51.2,51.26,14700.0,33.2861,33.3771,33.2861,33.3251,14700.0
2006-06-23 10:35:00,51.27,51.3,51.17,51.18,12300.0,33.3316,33.3511,33.2666,33.2731,12300.0
2006-06-23 10:40:00,51.17,51.23,51.08,51.18,13900.0,33.2666,33.3056,33.2081,33.2731,13900.0
2006-06-23 10:45:00,51.2,51.22,51.12,51.14,7900.0,33.2861,33.2991,33.2341,33.2471,7900.0
2006-06-23 10:50:00,51.16,51.26,51.1,51.13,24900.0,33.2601,33.3251,33.2211,33.2406,24900.0
2006-06-23 10:55:00,51.13,51.23,51.09,51.22,20600.0,33.2406,33.3056,33.2146,33.2991,20600.0
2006-06-23 11:00:00,51.22,51.24,51.13,51.16,10300.0,33.2991,33.3121,33.2406,33.2601,10300.0
2006-06-23 11:05:00,51.14,51.15,50.97,51.08,22800.0,33.2471,33.2536,33.1366,33.2081,22800.0
2006-06-23 11:10:00,51.06,51.06,50.97,50.97,15100.0,33.1951,33.1951,33.1366,33.1366,15100.0
2006-06-23 11:15:00,50.96,51.07,50.96,51.06,13100.0,33.1301,33.2016,33.1301,33.1951,13100.0
2006-06-23 11:20:00,51.06,51.15,50.98,50.99,16000.0,33.1951,33.2536,33.1431,33.1496,16000.0
2006-06-23 11:25:00,50.96,51.06,50.95,51.01,12600.0,33.1301,33.1951,33.1236,33.1626,12600.0
2006-06-23 11:30:00,51.02,51.02,50.96,50.97,5700.0,33.1691,33.1691,33.1301,33.1366,5700.0
2006-06-23 11:35:00,50.97,51.04,50.93,50.93,14900.0,33.1366,33.1821,33.1106,33.1106,14900.0
2006-06-23 11:40:00,50.94,51.14,50.94,51.13,12500.0,33.1171,33.2471,33.1171,33.2406,12500.0
2006-06-23 11:45:00,51.14,51.14,51.08,51.08,14400.0,33.2471,33.2471,33.2081,33.2081,14400.0
2006-06-23 11:50:00,51.09,51.12,51.06,51.09,17400.0,33.2146,33.2341,33.1951,33.2146,17400.0
2006-06-23 11:55:00,51.12,51.12,51.03,51.03,8000.0,33.2341,33.2341,33.1756,33.1756,8000.0
2006-06-23 12:00:00,51.03,51.13,51.03,51.12,8100.0,33.1756,33.2406,33.1756,33.2341,8100.0
2006-06-23 12:05:00,51.12,51.21,51.12,51.2,13200.0,33.2341,33.2926,33.2341,33.2861,13200.0
2006-06-23 12:10:00,51.2,51.27,51.2,51.26,11800.0,33.2861,33.3316,33.2861,33.3251,11800.0
2006-06-23 12:15:00,51.27,51.32,51.23,51.32,11500.0,33.3316,33.3641,33.3056,33.3641,11500.0
2006-06-23 12:20:00,51.32,51.39,51.29,51.39,9300.0,33.3641,33.4096,33.3446,33.4096,9300.0
2006-06-23 12:25:00,51.39,51.62,51.37,51.56,41500.0,33.4096,33.5591,33.3966,33.5201,41500.0
2006-06-23 12:30:00,51.54,51.57,51.5,51.57,12700.0,33.5071,33.5266,33.4811,33.5266,12700.0
2006-06-23 12:35:00,51.58,51.69,51.58,51.65,8300.0,33.5331,33.6046,33.5331,33.5786,8300.0
2006-06-23 12:40:00,51.66,51.66,51.61,51.61,8500.0,33.5851,33.5851,33.5526,33.5526,8500.0
2006-06-23 12:45:00,51.61,51.63,51.43,51.43,8900.0,33.5526,33.5656,33.4356,33.4356,8900.0
2006-06-23 12:50:00,51.43,51.51,51.41,51.43,11700.0,33.4356,33.4876,33.4226,33.4356,11700.0
2006-06-23 12:55:00,51.43,51.48,51.35,51.48,8400.0,33.4356,33.4681,33.3836,33.4681,8400.0
2006-06-23 13:00:00,51.44,51.62,51.41,51.62,7000.0,33.4421,33.5591,33.4226,33.5591,7000.0
2006-06-23 13:05:00,51.6,51.63,51.6,51.6,3900.0,33.5461,33.5656,33.5461,33.5461,3900.0
2006-06-23 13:10:00,51.6,51.69,51.54,51.57,17300.0,33.5461,33.6046,33.5071,33.5266,17300.0
2006-06-23 13:15:00,51.55,51.55,51.41,51.41,7200.0,33.5136,33.5136,33.4226,33.4226,7200.0
2006-06-23 13:20:00,51.4,51.41,51.36,51.36,7800.0,33.4161,33.4226,33.3901,33.3901,7800.0
2006-06-23 13:25:00,51.38,51.43,51.35,51.39,10500.0,33.4031,33.4356,33.3836,33.4096,10500.0
2006-06-23 13:30:00,51.39,51.49,51.39,51.41,8300.0,33.4096,33.4746,33.4096,33.4226,8300.0
2006-06-23 13:35:00,51.4,51.41,51.4,51.41,3200.0,33.4161,33.4226,33.4161,33.4226,3200.0
2006-06-23 13:40:00,51.42,51.55,51.42,51.55,6100.0,33.4291,33.5136,33.4291,33.5136,6100.0
2006-06-23 13:45:00,51.56,51.61,51.34,51.35,20200.0,33.5201,33.5526,33.3771,33.3836,20200.0
2006-06-23 13:50:00,51.35,51.46,51.35,51.36,8800.0,33.3836,33.4551,33.3836,33.3901,8800.0
2006-06-23 13:55:00,51.38,51.42,51.29,51.31,6500.0,33.4031,33.4291,33.3446,33.3576,6500.0
2006-06-23 14:00:00,51.32,51.33,51.17,51.17,15500.0,33.3641,33.3706,33.2666,33.2666,15500.0
2006-06-23 14:05:00,51.17,51.26,51.17,51.23,9200.0,33.2666,33.3251,33.2666,33.3056,9200.0
2006-06-23 14:10:00,51.22,51.22,51.15,51.19,6700.0,33.2991,33.2991,33.2536,33.2796,6700.0
2006-06-23 14:15:00,51.19,51.22,51.12,51.16,11700.0,33.2796,33.2991,33.2341,33.2601,11700.0
2006-06-23 14:20:00,51.15,51.17,51.12,51.16,9800.0,33.2536,33.2666,33.2341,33.2601,9800.0
2006-06-23 14:25:00,51.17,51.2,51.15,51.2,5000.0,33.2666,33.2861,33.2536,33.2861,5000.0
2006-06-23 14:30:00,51.21,51.32,51.2,51.31,11200.0,33.2926,33.3641,33.2861,33.3576,11200.0
2006-06-23 14:35:00,51.31,51.31,51.23,51.27,10000.0,33.3576,33.3576,33.3056,33.3316,10000.0
2006-06-23 14:40:00,51.26,51.27,51.16,51.25,14900.0,33.3251,33.3316,33.2601,33.3186,14900.0
2006-06-23 14:45:00,51.25,51.25,51.11,51.11,19400.0,33.3186,33.3186,33.2276,33.2276,19400.0
2006-06-23 14:50:00,51.07,51.08,50.98,51.07,14600.0,33.2016,33.2081,33.1431,33.2016,14600.0
2006-06-23 14:55:00,51.08,51.09,50.91,50.93,11800.0,33.2081,33.2146,33.0975,33.1106,11800.0
2006-06-23 15:00:00,50.91,50.94,50.85,50.92,16300.0,33.0975,33.1171,33.0585,33.104,16300.0
2006-06-23 15:05:00,50.89,50.97,50.89,50.96,13600.0,33.0845,33.1366,33.0845,33.1301,13600.0
2006-06-23 15:10:00,50.96,50.96,50.76,50.76,19600.0,33.1301,33.1301,33.0,33.0,19600.0
2006-06-23 15:15:00,50.77,50.94,50.77,50.93,16300.0,33.0065,33.1171,33.0065,33.1106,16300.0
2006-06-23 15:20:00,50.93,50.94,50.85,50.85,19800.0,33.1106,33.1171,33.0585,33.0585,19800.0
2006-06-23 15:25:00,50.86,51.04,50.85,51.04,16100.0,33.065,33.1821,33.0585,33.1821,16100.0
2006-06-23 15:30:00,51.04,51.06,51.0,51.04,17900.0,33.1821,33.1951,33.1561,33.1821,17900.0
2006-06-23 15:35:00,51.03,51.04,50.96,51.0,27800.0,33.1756,33.1821,33.1301,33.1561,27800.0
2006-06-23 15:40:00,51.0,51.04,50.95,51.0,47800.0,33.1561,33.1821,33.1236,33.1561,47800.0
2006-06-23 15:45:00,51.0,51.01,50.98,51.0,28100.0,33.1561,33.1626,33.1431,33.1561,28100.0
2006-06-23 15:50:00,51.0,51.01,50.95,50.95,28500.0,33.1561,33.1626,33.1236,33.1236,28500.0
2006-06-23 15:55:00,50.95,51.01,50.94,50.94,28000.0,33.1236,33.1626,33.1171,33.1171,28000.0
2006-06-26 09:30:00,50.98,51.0,50.9,51.0,44300.0,33.1431,33.1561,33.091,33.1561,44300.0
2006-06-26 09:35:00,51.0,51.22,50.95,51.05,43800.0,33.1561,33.2991,33.1236,33.1886,43800.0
2006-06-26 09:40:00,51.09,51.17,50.91,50.91,14900.0,33.2146,33.2666,33.0975,33.0975,14900.0
2006-06-26 09:45:00,50.94,51.15,50.85,50.86,22800.0,33.1171,33.2536,33.0585,33.065,22800.0
2006-06-26 09:50:00,50.86,51.1,50.86,50.93,29500.0,33.065,33.2211,33.065,33.1106,29500.0
2006-06-26 09:55:00,50.83,50.93,50.82,50.87,16100.0,33.0455,33.1106,33.039,33.0715,16100.0
2006-06-26 10:00:00,50.85,50.85,50.6,50.83,30100.0,33.0585,33.0585,32.896,33.0455,30100.0
2006-06-26 10:05:00,50.83,50.83,50.5,50.5,16700.0,33.0455,33.0455,32.831,32.831,16700.0
2006-06-26 10:10:00,50.52,50.61,50.44,50.44,28500.0,32.844,32.9025,32.792,32.792,28500.0
2006-06-26 10:15:00,50.44,50.45,50.22,50.43,40900.0,32.792,32.7985,32.649,32.7855,40900.0
2006-06-26 10:20:00,50.44,50.45,50.28,50.35,17700.0,32.792,32.7985,32.688,32.7335,17700.0
2006-06-26 10:25:00,50.38,50.59,50.35,50.45,19800.0,32.753,32.8895,32.7335,32.7985,19800.0
2006-06-26 10:30:00,50.47,50.67,50.47,50.67,26200.0,32.8115,32.9415,32.8115,32.9415,26200.0
2006-06-26 10:35:00,50.72,50.77,50.63,50.66,22500.0,32.974,33.0065,32.9155,32.935,22500.0
2006-06-26 10:40:00,50.72,50.89,50.69,50.88,19400.0,32.974,33.0845,32.9545,33.078,19400.0
2006-06-26 10:45:00,50.88,50.96,50.76,50.77,20900.0,33.078,33.1301,33.0,33.0065,20900.0
2006-06-26 10:50:00,50.77,50.94,50.75,50.83,34200.0,33.0065,33.1171,32.9935,33.0455,34200.0
2006-06-26 10:55:00,50.83,50.83,50.67,50.67,18700.0,33.0455,33.0455,32.9415,32.9415,18700.0
2006-06-26 11:00:00,50.67,50.86,50.67,50.83,23000.0,32.9415,33.065,32.9415,33.0455,23000.0
2006-06-26 11:05:00,50.82,50.89,50.76,50.89,14600.0,33.039,33.0845,33.0,33.0845,14600.0
2006-06-26 11:10:00,50.91,50.96,50.74,50.75,19400.0,33.0975,33.1301,32.987,32.9935,19400.0
2006-06-26 11:15:00,50.74,50.88,50.72,50.84,17700.0,32.987,33.078,32.974,33.052,17700.0
2006-06-26 11:20:00,50.83,50.83,50.73,50.73,11900.0,33.0455,33.0455,32.9805,32.9805,11900.0
2006-06-26 11:25:00,50.72,50.8,50.68,50.7,18200.0,32.974,33.026,32.948,32.961,18200.0
2006-06-26 11:30:00,50.69,50.7,50.63,50.64,20700.0,32.9545,32.961,32.9155,32.922,20700.0
2006-06-26 11:35:00,50.62,50.65,50.6,50.65,23200.0,32.909,32.9285,32.896,32.9285,23200.0
2006-06-26 11:40:00,50.64,50.65,50.6,50.6,15400.0,32.922,32.9285,32.896,32.896,15400.0
2006-06-26 11:45:00,50.6,50.65,50.58,50.64,22800.0,32.896,32.9285,32.883,32.922,22800.0
2006-06-26 11:50:00,50.64,50.74,50.6,50.61,23600.0,32.922,32.987,32.896,32.9025,23600.0
2006-06-26 11:55:00,50.62,50.74,50.6,50.73,14500.0,32.909,32.987,32.896,32.9805,14500.0
2006-06-26 12:00:00,50.72,50.76,50.65,50.71,32600.0,32.974,33.0,32.9285,32.9675,32600.0
2006-06-26 12:05:00,50.74,50.82,50.73,50.81,16700.0,32.987,33.039,32.9805,33.0325,16700.0
2006-06-26 12:10:00,50.81,50.82,50.76,50.77,16300.0,33.0325,33.039,33.0,33.0065,16300.0
2006-06-26 12:15:00,50.77,50.86,50.77,50.82,34300.0,33.0065,33.065,33.0065,33.039,34300.0
2006-06-26 12:20:00,50.81,50.81,50.74,50.74,8300.0,33.0325,33.0325,32.987,32.987,8300.0
2006-06-26 12:25:00,50.74,50.74,50.69,50.69,10200.0,32.987,32.987,32.9545,32.9545,10200.0
2006-06-26 12:30:00,50.69,50.73,50.63,50.73,13400.0,32.9545,32.9805,32.9155,32.9805,13400.0
2006-06-26 12:35:00,50.76,50.88,50.75,50.81,12700.0,33.0,33.078,32.9935,33.0325,12700.0
2006-06-26 12:40:00,50.81,50.81,50.69,50.74,13500.0,33.0325,33.0325,32.9545,32.987,13500.0
2006-06-26 12:45:00,50.74,50.77,50.73,50.75,4900.0,32.987,33.0065,32.9805,32.9935,4900.0
2006-06-26 12:50:00,50.75,50.87,50.74,50.81,14800.0,32.9935,33.0715,32.987,33.0325,14800.0
2006-06-26 12:55:00,50.8,50.84,50.76,50.84,5900.0,33.026,33.052,33.0,33.052,5900.0
2006-06-26 13:00:00,50.84,50.97,50.84,50.86,17500.0,33.052,33.1366,33.052,33.065,17500.0
2006-06-26 13:05:00,50.87,50.91,50.85,50.87,7800.0,33.0715,33.0975,33.0585,33.0715,7800.0
2006-06-26 13:10:00,50.85,50.89,50.76,50.77,11500.0,33.0585,33.0845,33.0,33.0065,11500.0
2006-06-26 13:15:00,50.78,50.85,50.76,50.79,5700.0,33.013,33.0585,33.0,33.0195,5700.0
2006-06-26 13:20:00,50.78,50.79,50.75,50.76,4400.0,33.013,33.0195,32.9935,33.0,4400.0
2006-06-26 13:25:00,50.76,50.83,50.73,50.76,7000.0,33.0,33.0455,32.9805,33.0,7000.0
2006-06-26 13:30:00,50.76,50.79,50.75,50.77,6200.0,33.0,33.0195,32.9935,33.0065,6200.0
2006-06-26 13:35:00,50.78,50.82,50.73,50.73,7000.0,33.013,33.039,32.9805,32.9805,7000.0
2006-06-26 13:40:00,50.74,50.75,50.72,50.72,2900.0,32.987,32.9935,32.974,32.974,2900.0
2006-06-26 13:45:00,50.73,50.74,50.7,50.73,5100.0,32.9805,32.987,32.961,32.9805,5100.0
2006-06-26 13:50:00,50.72,50.79,50.72,50.78,9600.0,32.974,33.0195,32.974,33.013,9600.0
2006-06-26 13:55:00,50.77,50.82,50.77,50.82,4500.0,33.0065,33.039,33.0065,33.039,4500.0
2006-06-26 14:00:00,50.81,50.87,50.8,50.8,12600.0,33.0325,33.0715,33.026,33.026,12600.0
2006-06-26 14:05:00,50.8,50.82,50.76,50.81,5000.0,33.026,33.039,33.0,33.0325,5000.0
2006-06-26 14:10:00,50.82,50.82,50.74,50.75,11300.0,33.039,33.039,32.987,32.9935,11300.0
2006-06-26 14:15:00,50.74,50.75,50.7,50.7,5300.0,32.987,32.9935,32.961,32.961,5300.0
2006-06-26 14:20:00,50.7,50.71,50.63,50.63,13400.0,32.961,32.9675,32.9155,32.9155,13400.0
2006-06-26 14:25:00,50.62,50.62,50.51,50.52,24400.0,32.909,32.909,32.8375,32.844,24400.0
2006-06-26 14:30:00,50.51,50.51,50.44,50.5,22900.0,32.8375,32.8375,32.792,32.831,22900.0
2006-06-26 14:35:00,50.49,50.51,50.43,50.47,27700.0,32.8245,32.8375,32.7855,32.8115,27700.0
2006-06-26 14:40:00,50.47,50.49,50.45,50.48,10200.0,32.8115,32.8245,32.7985,32.818,10200.0
2006-06-26 14:45:00,50.48,50.58,50.46,50.53,21300.0,32.818,32.883,32.805,32.8505,21300.0
2006-06-26 14:50:00,50.52,50.54,50.48,50.48,12400.0,32.844,32.857,32.818,32.818,12400.0
2006-06-26 14:55:00,50.47,50.52,50.47,50.49,5400.0,32.8115,32.844,32.8115,32.8245,5400.0
2006-06-26 15:00:00,50.49,50.49,50.45,50.46,19100.0,32.8245,32.8245,32.7985,32.805,19100.0
2006-06-26 15:05:00,50.44,50.45,50.39,50.4,15500.0,32.792,32.7985,32.7595,32.766,15500.0
2006-06-26 15:10:00,50.4,50.49,50.38,50.49,16100.0,32.766,32.8245,32.753,32.8245,16100.0
2006-06-26 15:15:00,50.52,50.56,50.49,50.49,20300.0,32.844,32.87,32.8245,32.8245,20300.0
2006-06-26 15:20:00,50.49,50.67,50.49,50.65,16800.0,32.8245,32.9415,32.8245,32.9285,16800.0
2006-06-26 15:25:00,50.64,50.73,50.64,50.73,10800.0,32.922,32.9805,32.922,32.9805,10800.0
2006-06-26 15:30:00,50.74,50.77,50.63,50.76,21000.0,32.987,33.0065,32.9155,33.0,21000.0
2006-06-26 15:35:00,50.76,50.95,50.76,50.95,41800.0,33.0,33.1236,33.0,33.1236,41800.0
2006-06-26 15:40:00,50.95,50.97,50.91,50.96,19300.0,33.1236,33.1366,33.0975,33.1301,19300.0
2006-06-26 15:45:00,50.96,51.0,50.93,50.97,24800.0,33.1301,33.1561,33.1106,33.1366,24800.0
2006-06-26 15:50:00,50.96,51.01,50.95,50.98,23800.0,33.1301,33.1626,33.1236,33.1431,23800.0
2006-06-26 15:55:00,50.98,51.0,50.97,51.0,52100.0,33.1431,33.1561,33.1366,33.1561,52100.0
2006-06-27 09:30:00,50.84,51.23,50.83,51.1,22200.0,33.052,33.3056,33.0455,33.2211,22200.0
2006-06-27 09:35:00,51.02,51.1,50.85,51.1,24300.0,33.1691,33.2211,33.0585,33.2211,24300.0
2006-06-27 09:40:00,51.08,51.18,50.94,51.01,48200.0,33.2081,33.2731,33.1171,33.1626,48200.0
2006-06-27 09:45:00,51.0,51.05,50.78,50.83,52100.0,33.1561,33.1886,33.013,33.0455,52100.0
2006-06-27 09:50:00,50.83,50.83,50.56,50.6,40700.0,33.0455,33.0455,32.87,32.896,40700.0
2006-06-27 09:55:00,50.59,50.88,50.58,50.76,13400.0,32.8895,33.078,32.883,33.0,13400.0
2006-06-27 10:00:00,50.78,50.98,50.6,50.62,19200.0,33.013,33.1431,32.896,32.909,19200.0
2006-06-27 10:05:00,50.64,50.94,50.58,50.6,31100.0,32.922,33.1171,32.883,32.896,31100.0
2006-06-27 10:10:00,50.6,50.7,50.56,50.64,40500.0,32.896,32.961,32.87,32.922,40500.0
2006-06-27 10:15:00,50.68,50.76,50.53,50.59,15400.0,32.948,33.0,32.8505,32.8895,15400.0
2006-06-27 10:20:00,50.62,50.79,50.62,50.77,14000.0,32.909,33.0195,32.909,33.0065,14000.0
2006-06-27 10:25:00,50.78,50.92,50.72,50.91,20700.0,33.013,33.104,32.974,33.0975,20700.0
2006-06-27 10:30:00,50.91,50.98,50.84,50.84,25700.0,33.0975,33.1431,33.052,33.052,25700.0
2006-06-27 10:35:00,50.84,51.0,50.82,50.96,61600.0,33.052,33.1561,33.039,33.1301,61600.0
2006-06-27 10:40:00,50.97,50.97,50.94,50.95,9600.0,33.1366,33.1366,33.1171,33.1236,9600.0
2006-06-27 10:45:00,50.96,50.96,50.9,50.9,15400.0,33.1301,33.1301,33.091,33.091,15400.0
2006-06-27 10:50:00,50.9,51.0,50.89,50.99,15300.0,33.091,33.1561,33.0845,33.1496,15300.0
2006-06-27 10:55:00,50.99,50.99,50.87,50.93,15100.0,33.1496,33.1496,33.0715,33.1106,15100.0
2006-06-27 11:00:00,50.95,50.95,50.92,50.92,73800.0,33.1236,33.1236,33.104,33.104,73800.0
2006-06-27 11:05:00,50.92,50.92,50.84,50.84,13300.0,33.104,33.104,33.052,33.052,13300.0
2006-06-27 11:10:00,50.85,50.91,50.78,50.8,13900.0,33.0585,33.0975,33.013,33.026,13900.0
2006-06-27 11:15:00,50.79,50.9,50.78,50.81,15000.0,33.0195,33.091,33.013,33.0325,15000.0
2006-06-27 11:20:00,50.78,50.83,50.69,50.71,12100.0,33.013,33.0455,32.9545,32.9675,12100.0
2006-06-27 11:25:00,50.69,50.73,50.62,50.7,23200.0,32.9545,32.9805,32.909,32.961,23200.0
2006-06-27 11:30:00,50.67,50.69,50.56,50.57,14900.0,32.9415,32.9545,32.87,32.8765,14900.0
2006-06-27 11:35:00,50.6,50.68,50.59,50.66,11200.0,32.896,32.948,32.8895,32.935,11200.0
2006-06-27 11:40:00,50.66,50.66,50.52,50.54,41600.0,32.935,32.935,32.844,32.857,41600.0
2006-06-27 11:45:00,50.51,50.51,50.36,50.36,12100.0,32.8375,32.8375,32.74,32.74,12100.0
2006-06-27 11:50:00,50.35,50.36,50.22,50.3,13700.0,32.7335,32.74,32.649,32.701,13700.0
2006-06-27 11:55:00,50.28,50.4,50.24,50.4,17600.0,32.688,32.766,32.662,32.766,17600.0
2006-06-27 12:00:00,50.4,50.41,50.3,50.31,10400.0,32.766,32.7725,32.701,32.7075,10400.0
2006-06-27 12:05:00,50.29,50.31,50.14,50.14,12900.0,32.6945,32.7075,32.597,32.597,12900.0
2006-06-27 12:10:00,50.14,50.24,50.14,50.17,43400.0,32.597,32.662,32.597,32.6165,43400.0
2006-06-27 12:15:00,50.15,50.17,49.97,50.01,34300.0,32.6035,32.6165,32.4864,32.5124,34300.0
2006-06-27 12:20:00,50.0,50.04,49.98,50.02,19300.0,32.5059,32.5319,32.4929,32.5189,19300.0
2006-06-27 12:25:00,50.03,50.03,49.98,50.0,16100.0,32.5254,32.5254,32.4929,32.5059,16100.0
2006-06-27 12:30:00,50.0,50.0,49.8,49.89,26700.0,32.5059,32.5059,32.3759,32.4344,26700.0
2006-06-27 12:35:00,49.89,49.98,49.83,49.86,22500.0,32.4344,32.4929,32.3954,32.4149,22500.0
2006-06-27 12:40:00,49.86,49.95,49.85,49.94,12000.0,32.4149,32.4734,32.4084,32.4669,12000.0
2006-06-27 12:45:00,49.94,50.02,49.94,49.98,21300.0,32.4669,32.5189,32.4669,32.4929,21300.0
2006-06-27 12:50:00,49.98,49.99,49.8,49.82,27600.0,32.4929,32.4994,32.3759,32.3889,27600.0
2006-06-27 12:55:00,49.81,49.98,49.8,49.97,17300.0,32.3824,32.4929,32.3759,32.4864,17300.0
2006-06-27 13:00:00,49.96,49.96,49.83,49.87,15100.0,32.4799,32.4799,32.3954,32.4214,15100.0
2006-06-27 13:05:00,49.89,50.02,49.89,50.02,16900.0,32.4344,32.5189,32.4344,32.5189,16900.0
2006-06-27 13:10:00,50.02,50.03,49.96,49.98,26900.0,32.5189,32.5254,32.4799,32.4929,26900.0
2006-06-27 13:15:00,49.98,50.0,49.94,50.0,11900.0,32.4929,32.5059,32.4669,32.5059,11900.0
2006-06-27 13:20:00,50.0,50.01,49.91,49.99,17300.0,32.5059,32.5124,32.4474,32.4994,17300.0
2006-06-27 13:25:00,49.99,50.04,49.95,49.97,38100.0,32.4994,32.5319,32.4734,32.4864,38100.0
2006-06-27 13:30:00,49.97,50.02,49.97,50.0,23300.0,32.4864,32.5189,32.4864,32.5059,23300.0
2006-06-27 13:35:00,50.0,50.02,49.97,50.01,11700.0,32.5059,32.5189,32.4864,32.5124,11700.0
2006-06-27 13:40:00,50.01,50.03,49.9,50.0,23800.0,32.5124,32.5254,32.4409,32.5059,23800.0
2006-06-27 13:45:00,50.0,50.02,49.99,50.0,13900.0,32.5059,32.5189,32.4994,32.5059,13900.0
2006-06-27 13:50:00,50.0,50.02,49.94,49.96,16400.0,32.5059,32.5189,32.4669,32.4799,16400.0
2006-06-27 13:55:00,49.94,50.02,49.93,50.0,11700.0,32.4669,32.5189,32.4604,32.5059,11700.0
2006-06-27 14:00:00,50.0,50.08,49.97,50.08,24800.0,32.5059,32.5579,32.4864,32.5579,24800.0
2006-06-27 14:05:00,50.09,50.11,49.97,50.0,20800.0,32.5645,32.5775,32.4864,32.5059,20800.0
2006-06-27 14:10:00,50.0,50.05,50.0,50.0,15200.0,32.5059,32.5384,32.5059,32.5059,15200.0
2006-06-27 14:15:00,50.02,50.03,49.97,50.03,14500.0,32.5189,32.5254,32.4864,32.5254,14500.0
2006-06-27 14:20:00,50.02,50.08,50.01,50.05,20900.0,32.5189,32.5579,32.5124,32.5384,20900.0
2006-06-27 14:25:00,50.05,50.05,49.91,49.96,24600.0,32.5384,32.5384,32.4474,32.4799,24600.0
2006-06-27 14:30:00,49.96,50.06,49.93,50.06,31300.0,32.4799,32.5449,32.4604,32.5449,31300.0
2006-06-27 14:35:00,50.06,50.08,49.88,49.88,28500.0,32.5449,32.5579,32.4279,32.4279,28500.0
2006-06-27 14:40:00,49.9,50.01,49.89,50.0,14300.0,32.4409,32.5124,32.4344,32.5059,14300.0
2006-06-27 14:45:00,49.98,49.99,49.91,49.94,26000.0,32.4929,32.4994,32.4474,32.4669,26000.0
2006-06-27 14:50:00,49.94,49.95,49.83,49.85,31900.0,32.4669,32.4734,32.3954,32.4084,31900.0
2006-06-27 14:55:00,49.85,50.02,49.77,49.96,21800.0,32.4084,32.5189,32.3564,32.4799,21800.0
2006-06-27 15:00:00,49.96,50.12,49.96,50.12,24600.0,32.4799,32.584,32.4799,32.584,24600.0
2006-06-27 15:05:00,50.12,50.18,50.02,50.02,22500.0,32.584,32.623,32.5189,32.5189,22500.0
2006-06-27 15:10:00,50.02,50.04,49.92,49.96,21700.0,32.5189,32.5319,32.4539,32.4799,21700.0
2006-06-27 15:15:00,49.97,50.23,49.97,50.22,24000.0,32.4864,32.6555,32.4864,32.649,24000.0
2006-06-27 15:20:00,50.24,50.25,50.05,50.11,23400.0,32.662,32.6685,32.5384,32.5775,23400.0
2006-06-27 15:25:00,50.13,50.13,49.97,50.06,25600.0,32.5905,32.5905,32.4864,32.5449,25600.0
2006-06-27 15:30:00,50.06,50.07,50.0,50.03,26100.0,32.5449,32.5514,32.5059,32.5254,26100.0
2006-06-27 15:35:00,50.04,50.05,49.94,49.96,25400.0,32.5319,32.5384,32.4669,32.4799,25400.0
2006-06-27 15:40:00,49.96,49.97,49.83,49.94,34000.0,32.4799,32.4864,32.3954,32.4669,34000.0
2006-06-27 15:45:00,49.92,49.92,49.75,49.81,62300.0,32.4539,32.4539,32.3434,32.3824,62300.0
2006-06-27 15:50:00,49.82,49.82,49.7,49.76,62000.0,32.3889,32.3889,32.3109,32.3499,62000.0
2006-06-27 15:55:00,49.76,49.76,49.68,49.72,103400.0,32.3499,32.3499,32.2979,32.3239,103400.0
2006-06-28 09:30:00,49.67,50.0,49.39,49.69,50100.0,32.2914,32.5059,32.1094,32.3044,50100.0
2006-06-28 09:35:00,49.62,50.01,49.62,49.88,21400.0,32.2589,32.5124,32.2589,32.4279,21400.0
2006-06-28 09:40:00,49.91,49.99,49.77,49.9,35400.0,32.4474,32.4994,32.3564,32.4409,35400.0
2006-06-28 09:45:00,49.89,50.01,49.78,50.0,31900.0,32.4344,32.5124,32.3629,32.5059,31900.0
2006-06-28 09:50:00,50.0,50.19,49.88,50.15,23700.0,32.5059,32.6295,32.4279,32.6035,23700.0
2006-06-28 09:55:00,50.15,50.21,49.91,49.99,22200.0,32.6035,32.6425,32.4474,32.4994,22200.0
2006-06-28 10:00:00,50.0,50.18,50.0,50.08,25400.0,32.5059,32.623,32.5059,32.5579,25400.0
2006-06-28 10:05:00,50.06,50.17,50.06,50.09,15400.0,32.5449,32.6165,32.5449,32.5645,15400.0
2006-06-28 10:10:00,50.11,50.28,50.06,50.23,22600.0,32.5775,32.688,32.5449,32.6555,22600.0
2006-06-28 10:15:00,50.21,50.45,50.21,50.4,32100.0,32.6425,32.7985,32.6425,32.766,32100.0
2006-06-28 10:20:00,50.4,50.4,50.2,50.2,13600.0,32.766,32.766,32.636,32.636,13600.0
2006-06-28 10:25:00,50.18,50.23,50.13,50.13,18100.0,32.623,32.6555,32.5905,32.5905,18100.0
2006-06-28 10:30:00,50.13,50.19,50.05,50.14,19400.0,32.5905,32.6295,32.5384,32.597,19400.0
2006-06-28 10:35:00,50.15,50.19,50.01,50.11,31500.0,32.6035,32.6295,32.5124,32.5775,31500.0
2006-06-28 10:40:00,50.1,50.18,50.06,50.11,12000.0,32.571,32.623,32.5449,32.5775,12000.0
2006-06-28 10:45:00,50.11,50.11,49.97,50.03,18400.0,32.5775,32.5775,32.4864,32.5254,18400.0
2006-06-28 10:50:00,50.02,50.05,49.94,49.95,23300.0,32.5189,32.5384,32.4669,32.4734,23300.0
2006-06-28 10:55:00,49.94,49.98,49.91,49.94,18000.0,32.4669,32.4929,32.4474,32.4669,18000.0
2006-06-28 11:00:00,49.93,49.95,49.77,49.77,17600.0,32.4604,32.4734,32.3564,32.3564,17600.0
2006-06-28 11:05:00,49.76,49.92,49.75,49.87,21000.0,32.3499,32.4539,32.3434,32.4214,21000.0
2006-06-28 11:10:00,49.88,49.94,49.87,49.93,11300.0,32.4279,32.4669,32.4214,32.4604,11300.0
2006-06-28 11:15:00,49.91,49.91,49.78,49.79,8900.0,32.4474,32.4474,32.3629,32.3694,8900.0
2006-06-28 11:20:00,49.79,49.82,49.67,49.77,20800.0,32.3694,32.3889,32.2914,32.3564,20800.0
2006-06-28 11:25:00,49.76,49.79,49.67,49.78,17000.0,32.3499,32.3694,32.2914,32.3629,17000.0
2006-06-28 11:30:00,49.78,49.8,49.67,49.72,14100.0,32.3629,32.3759,32.2914,32.3239,14100.0
2006-06-28 11:35:00,49.72,49.73,49.66,49.68,7100.0,32.3239,32.3304,32.2849,32.2979,7100.0
2006-06-28 11:40:00,49.69,49.77,49.69,49.69,21900.0,32.3044,32.3564,32.3044,32.3044,21900.0
2006-06-28 11:45:00,49.68,49.7,49.61,49.67,10400.0,32.2979,32.3109,32.2524,32.2914,10400.0
2006-06-28 11:50:00,49.67,49.84,49.67,49.83,6600.0,32.2914,32.4019,32.2914,32.3954,6600.0
2006-06-28 11:55:00,49.84,49.95,49.82,49.91,10700.0,32.4019,32.4734,32.3889,32.4474,10700.0
2006-06-28 12:00:00,49.93,49.97,49.91,49.97,11000.0,32.4604,32.4864,32.4474,32.4864,11000.0
2006-06-28 12:05:00,49.97,50.16,49.97,50.16,53900.0,32.4864,32.61,32.4864,32.61,53900.0
2006-06-28 12:10:00,50.14,50.19,50.05,50.19,50700.0,32.597,32.6295,32.5384,32.6295,50700.0
2006-06-28 12:15:00,50.19,50.25,50.15,50.15,32800.0,32.6295,32.6685,32.6035,32.6035,32800.0
2006-06-28 12:20:00,50.15,50.28,50.14,50.2,75800.0,32.6035,32.688,32.597,32.636,75800.0
2006-06-28 12:25:00,50.19,50.24,50.16,50.22,12500.0,32.6295,32.662,32.61,32.649,12500.0
2006-06-28 12:30:00,50.23,50.29,50.13,50.2,19900.0,32.6555,32.6945,32.5905,32.636,19900.0
2006-06-28 12:35:00,50.22,50.25,50.19,50.25,8000.0,32.649,32.6685,32.6295,32.6685,8000.0
2006-06-28 12:40:00,50.22,50.31,50.21,50.27,18800.0,32.649,32.7075,32.6425,32.6815,18800.0
2006-06-28 12:45:00,50.26,50.29,50.24,50.25,9200.0,32.675,32.6945,32.662,32.6685,9200.0
2006-06-28 12:50:00,50.25,50.31,50.21,50.31,24600.0,32.6685,32.7075,32.6425,32.7075,24600.0
2006-06-28 12:55:00,50.31,50.39,50.3,50.38,9800.0,32.7075,32.7595,32.701,32.753,9800.0
2006-06-28 13:00:00,50.38,50.38,50.32,50.33,12600.0,32.753,32.753,32.714,32.7205,12600.0
2006-06-28 13:05:00,50.33,50.4,50.33,50.38,16300.0,32.7205,32.766,32.7205,32.753,16300.0
2006-06-28 13:10:00,50.37,50.45,50.36,50.43,20500.0,32.7465,32.7985,32.74,32.7855,20500.0
2006-06-28 13:15:00,50.44,50.55,50.44,50.54,15600.0,32.792,32.8635,32.792,32.857,15600.0
2006-06-28 13:20:00,50.54,50.67,50.54,50.59,18900.0,32.857,32.9415,32.857,32.8895,18900.0
2006-06-28 13:25:00,50.6,50.7,50.6,50.63,27800.0,32.896,32.961,32.896,32.9155,27800.0
2006-06-28 13:30:00,50.62,50.63,50.57,50.57,37700.0,32.909,32.9155,32.8765,32.8765,37700.0
2006-06-28 13:35:00,50.57,50.61,50.54,50.61,20000.0,32.8765,32.9025,32.857,32.9025,20000.0
2006-06-28 13:40:00,50.61,50.63,50.59,50.63,13500.0,32.9025,32.9155,32.8895,32.9155,13500.0
2006-06-28 13:45:00,50.62,50.69,50.54,50.55,45400.0,32.909,32.9545,32.857,32.8635,45400.0
2006-06-28 13:50:00,50.56,50.65,50.52,50.64,12500.0,32.87,32.9285,32.844,32.922,12500.0
2006-06-28 13:55:00,50.63,50.71,50.59,50.7,17400.0,32.9155,32.9675,32.8895,32.961,17400.0
2006-06-28 14:00:00,50.71,50.76,50.66,50.73,20000.0,32.9675,33.0,32.935,32.9805,20000.0
2006-06-28 14:05:00,50.74,50.75,50.7,50.74,23700.0,32.987,32.9935,32.961,32.987,23700.0
2006-06-28 14:10:00,50.74,50.82,50.7,50.82,37700.0,32.987,33.039,32.961,33.039,37700.0
2006-06-28 14:15:00,50.82,50.93,50.78,50.88,32500.0,33.039,33.1106,33.013,33.078,32500.0
2006-06-28 14:20:00,50.88,50.95,50.86,50.92,16300.0,33.078,33.1236,33.065,33.104,16300.0
2006-06-28 14:25:00,50.94,51.09,50.94,51.07,50700.0,33.1171,33.2146,33.1171,33.2016,50700.0
2006-06-28 14:30:00,51.08,51.32,51.08,51.32,57600.0,33.2081,33.3641,33.2081,33.3641,57600.0
2006-06-28 14:35:00,51.31,51.37,51.3,51.33,73200.0,33.3576,33.3966,33.3511,33.3706,73200.0
2006-06-28 14:40:00,51.31,51.48,51.3,51.44,52600.0,33.3576,33.4681,33.3511,33.4421,52600.0
2006-06-28 14:45:00,51.45,51.5,51.37,51.41,77000.0,33.4486,33.4811,33.3966,33.4226,77000.0
2006-06-28 14:50:00,51.42,51.42,51.29,51.32,24900.0,33.4291,33.4291,33.3446,33.3641,24900.0
2006-06-28 14:55:00,51.32,51.34,51.16,51.16,284800.0,33.3641,33.3771,33.2601,33.2601,284800.0
2006-06-28 15:00:00,51.15,51.23,51.15,51.21,88600.0,33.2536,33.3056,33.2536,33.2926,88600.0
2006-06-28 15:05:00,51.21,51.21,51.02,51.05,36400.0,33.2926,33.2926,33.1691,33.1886,36400.0
2006-06-28 15:10:00,51.05,51.07,51.0,51.05,76100.0,33.1886,33.2016,33.1561,33.1886,76100.0
2006-06-28 15:15:00,51.06,51.06,50.99,51.0,63800.0,33.1951,33.1951,33.1496,33.1561,63800.0
2006-06-28 15:20:00,51.0,51.04,50.98,51.03,57200.0,33.1561,33.1821,33.1431,33.1756,57200.0
2006-06-28 15:25:00,51.03,51.1,51.02,51.1,36600.0,33.1756,33.2211,33.1691,33.2211,36600.0
2006-06-28 15:30:00,51.1,51.18,51.09,51.09,40500.0,33.2211,33.2731,33.2146,33.2146,40500.0
2006-06-28 15:35:00,51.08,51.12,51.08,51.09,32200.0,33.2081,33.2341,33.2081,33.2146,32200.0
2006-06-28 15:40:00,51.1,51.1,51.0,51.01,49100.0,33.2211,33.2211,33.1561,33.1626,49100.0
2006-06-28 15:45:00,51.0,51.06,50.97,51.0,70100.0,33.1561,33.1951,33.1366,33.1561,70100.0
2006-06-28 15:50:00,51.0,51.04,50.98,51.0,52800.0,33.1561,33.1821,33.1431,33.1561,52800.0
2006-06-28 15:55:00,50.98,51.01,50.98,50.99,61600.0,33.1431,33.1626,33.1431,33.1496,61600.0
2006-06-29 09:30:00,51.0,51.2,51.0,51.14,64500.0,33.1561,33.2861,33.1561,33.2471,64500.0
2006-06-29 09:35:00,51.15,51.34,51.1,51.25,38700.0,33.2536,33.3771,33.2211,33.3186,38700.0
2006-06-29 09:40:00,51.26,51.26,51.07,51.15,36800.0,33.3251,33.3251,33.2016,33.2536,36800.0
2006-06-29 09:45:00,51.15,51.32,51.11,51.22,33700.0,33.2536,33.3641,33.2276,33.2991,33700.0
2006-06-29 09:50:00,51.2,51.2,51.05,51.14,21800.0,33.2861,33.2861,33.1886,33.2471,21800.0
2006-06-29 09:55:00,51.15,51.28,51.15,51.28,29700.0,33.2536,33.3381,33.2536,33.3381,29700.0
2006-06-29 10:00:00,51.25,51.25,51.15,51.22,36200.0,33.3186,33.3186,33.2536,33.2991,36200.0
2006-06-29 10:05:00,51.25,51.3,51.2,51.21,28200.0,33.3186,33.3511,33.2861,33.2926,28200.0
2006-06-29 10:10:00,51.19,51.24,51.14,51.19,9100.0,33.2796,33.3121,33.2471,33.2796,9100.0
2006-06-29 10:15:00,51.19,51.21,51.16,51.18,12000.0,33.2796,33.2926,33.2601,33.2731,12000.0
2006-06-29 10:20:00,51.19,51.22,51.09,51.12,15100.0,33.2796,33.2991,33.2146,33.2341,15100.0
2006-06-29 10:25:00,51.12,51.14,51.0,51.03,15200.0,33.2341,33.2471,33.1561,33.1756,15200.0
2006-06-29 10:30:00,51.06,51.24,51.03,51.15,21600.0,33.1951,33.3121,33.1756,33.2536,21600.0
2006-06-29 10:35:00,51.14,51.25,51.09,51.12,33000.0,33.2471,33.3186,33.2146,33.2341,33000.0
2006-06-29 10:40:00,51.14,51.19,51.12,51.18,28700.0,33.2471,33.2796,33.2341,33.2731,28700.0
2006-06-29 10:45:00,51.18,51.27,51.17,51.27,42300.0,33.2731,33.3316,33.2666,33.3316,42300.0
2006-06-29 10:50:00,51.25,51.32,51.25,51.3,31300.0,33.3186,33.3641,33.3186,33.3511,31300.0
2006-06-29 10:55:00,51.31,51.31,51.14,51.23,15200.0,33.3576,33.3576,33.2471,33.3056,15200.0
2006-06-29 11:00:00,51.24,51.28,51.22,51.26,17200.0,33.3121,33.3381,33.2991,33.3251,17200.0
2006-06-29 11:05:00,51.26,51.3,51.22,51.22,16600.0,33.3251,33.3511,33.2991,33.2991,16600.0
2006-06-29 11:10:00,51.23,51.3,51.2,51.24,22600.0,33.3056,33.3511,33.2861,33.3121,22600.0
2006-06-29 11:15:00,51.23,51.23,51.14,51.15,16000.0,33.3056,33.3056,33.2471,33.2536,16000.0
2006-06-29 11:20:00,51.13,51.17,51.08,51.1,18700.0,33.2406,33.2666,33.2081,33.2211,18700.0
2006-06-29 11:25:00,51.08,51.09,50.92,50.96,32200.0,33.2081,33.2146,33.104,33.1301,32200.0
2006-06-29 11:30:00,50.98,51.0,50.97,50.99,33100.0,33.1431,33.1561,33.1366,33.1496,33100.0
2006-06-29 11:35:00,50.97,50.97,50.89,50.9,26500.0,33.1366,33.1366,33.0845,33.091,26500.0
2006-06-29 11:40:00,50.89,50.9,50.79,50.79,22400.0,33.0845,33.091,33.0195,33.0195,22400.0
2006-06-29 11:45:00,50.79,50.79,50.7,50.7,33500.0,33.0195,33.0195,32.961,32.961,33500.0
2006-06-29 11:50:00,50.7,50.82,50.65,50.65,15500.0,32.961,33.039,32.9285,32.9285,15500.0
2006-06-29 11:55:00,50.61,50.68,50.59,50.59,14900.0,32.9025,32.948,32.8895,32.8895,14900.0
2006-06-29 12:00:00,50.59,50.59,50.47,50.58,18700.0,32.8895,32.8895,32.8115,32.883,18700.0
2006-06-29 12:05:00,50.58,50.62,50.55,50.55,9800.0,32.883,32.909,32.8635,32.8635,9800.0
2006-06-29 12:10:00,50.56,50.59,50.53,50.58,12100.0,32.87,32.8895,32.8505,32.883,12100.0
2006-06-29 12:15:00,50.58,50.77,50.58,50.74,17000.0,32.883,33.0065,32.883,32.987,17000.0
2006-06-29 12:20:00,50.75,50.82,50.75,50.79,8400.0,32.9935,33.039,32.9935,33.0195,8400.0
2006-06-29 12:25:00,50.8,50.8,50.72,50.75,12300.0,33.026,33.026,32.974,32.9935,12300.0
2006-06-29 12:30:00,50.75,50.81,50.73,50.81,13800.0,32.9935,33.0325,32.9805,33.0325,13800.0
2006-06-29 12:35:00,50.82,50.84,50.71,50.71,15600.0,33.039,33.052,32.9675,32.9675,15600.0
2006-06-29 12:40:00,50.72,50.8,50.72,50.78,11500.0,32.974,33.026,32.974,33.013,11500.0
2006-06-29 12:45:00,50.78,50.8,50.73,50.73,8200.0,33.013,33.026,32.9805,32.9805,8200.0
2006-06-29 12:50:00,50.71,50.76,50.68,50.76,8500.0,32.9675,33.0,32.948,33.0,8500.0
2006-06-29 12:55:00,50.76,50.78,50.66,50.66,9000.0,33.0,33.013,32.935,32.935,9000.0
2006-06-29 13:00:00,50.69,50.71,50.64,50.71,5700.0,32.9545,32.9675,32.922,32.9675,5700.0
2006-06-29 13:05:00,50.7,50.72,50.59,50.68,9200.0,32.961,32.974,32.8895,32.948,9200.0
2006-06-29 13:10:00,50.68,50.79,50.68,50.72,14800.0,32.948,33.0195,32.948,32.974,14800.0
2006-06-29 13:15:00,50.69,50.69,50.61,50.61,6900.0,32.9545,32.9545,32.9025,32.9025,6900.0
2006-06-29 13:20:00,50.64,50.65,50.6,50.6,3400.0,32.922,32.9285,32.896,32.896,3400.0
2006-06-29 13:25:00,50.58,50.61,50.5,50.5,16600.0,32.883,32.9025,32.831,32.831,16600.0
2006-06-29 13:30:00,50.51,50.59,50.51,50.54,9200.0,32.8375,32.8895,32.8375,32.857,9200.0
2006-06-29 13:35:00,50.53,50.62,50.49,50.62,5800.0,32.8505,32.909,32.8245,32.909,5800.0
2006-06-29 13:40:00,50.64,50.8,50.58,50.61,7500.0,32.922,33.026,32.883,32.9025,7500.0
2006-06-29 13:45:00,50.63,50.64,50.59,50.63,8900.0,32.9155,32.922,32.8895,32.9155,8900.0
2006-06-29 13:50:00,50.65,50.78,50.65,50.78,5700.0,32.9285,33.013,32.9285,33.013,5700.0
2006-06-29 13:55:00,50.77,50.83,50.77,50.79,9700.0,33.0065,33.0455,33.0065,33.0195,9700.0
2006-06-29 14:00:00,50.79,50.95,50.79,50.91,14000.0,33.0195,33.1236,33.0195,33.0975,14000.0
2006-06-29 14:05:00,50.9,50.9,50.74,50.88,9200.0,33.091,33.091,32.987,33.078,9200.0
2006-06-29 14:10:00,50.88,50.88,50.72,50.88,7800.0,33.078,33.078,32.974,33.078,7800.0
2006-06-29 14:15:00,50.83,51.12,50.83,51.12,46900.0,33.0455,33.2341,33.0455,33.2341,46900.0
2006-06-29 14:20:00,51.09,51.21,51.0,51.12,95100.0,33.2146,33.2926,33.1561,33.2341,95100.0
2006-06-29 14:25:00,51.11,51.23,50.97,50.97,58900.0,33.2276,33.3056,33.1366,33.1366,58900.0
2006-06-29 14:30:00,51.0,51.1,50.9,50.95,25700.0,33.1561,33.2211,33.091,33.1236,25700.0
2006-06-29 14:35:00,50.97,51.17,50.95,51.17,41800.0,33.1366,33.2666,33.1236,33.2666,41800.0
2006-06-29 14:40:00,51.18,51.33,51.1,51.33,31200.0,33.2731,33.3706,33.2211,33.3706,31200.0
2006-06-29 14:45:00,51.34,51.63,51.34,51.56,57600.0,33.3771,33.5656,33.3771,33.5201,57600.0
2006-06-29 14:50:00,51.55,51.86,51.54,51.85,46400.0,33.5136,33.7152,33.5071,33.7087,46400.0
2006-06-29 14:55:00,51.85,51.92,51.7,51.74,44000.0,33.7087,33.7542,33.6111,33.6371,44000.0
2006-06-29 15:00:00,51.74,51.87,51.74,51.79,23600.0,33.6371,33.7217,33.6371,33.6697,23600.0
2006-06-29 15:05:00,51.78,51.97,51.78,51.91,60900.0,33.6632,33.7867,33.6632,33.7477,60900.0
2006-06-29 15:10:00,51.9,52.02,51.82,51.82,35700.0,33.7412,33.8192,33.6892,33.6892,35700.0
2006-06-29 15:15:00,51.82,51.97,51.8,51.97,34900.0,33.6892,33.7867,33.6762,33.7867,34900.0
2006-06-29 15:20:00,51.95,52.09,51.89,52.08,21200.0,33.7737,33.8647,33.7347,33.8582,21200.0
2006-06-29 15:25:00,52.08,52.29,52.05,52.19,20800.0,33.8582,33.9947,33.8387,33.9297,20800.0
2006-06-29 15:30:00,52.2,52.24,52.1,52.19,23600.0,33.9362,33.9622,33.8712,33.9297,23600.0
2006-06-29 15:35:00,52.17,52.29,52.1,52.1,28200.0,33.9167,33.9947,33.8712,33.8712,28200.0
2006-06-29 15:40:00,52.1,52.24,52.05,52.21,23200.0,33.8712,33.9622,33.8387,33.9427,23200.0
2006-06-29 15:45:00,52.21,52.38,52.18,52.37,26600.0,33.9427,34.0532,33.9232,34.0467,26600.0
2006-06-29 15:50:00,52.36,52.63,52.36,52.6,56300.0,34.0402,34.2158,34.0402,34.1962,56300.0
2006-06-29 15:55:00,52.6,52.65,52.57,52.57,101200.0,34.1962,34.2288,34.1767,34.1767,101200.0
2006-06-30 09:30:00,53.0,53.04,52.95,53.03,34000.0,34.4563,34.4823,34.4238,34.4758,34000.0
2006-06-30 09:35:00,53.06,53.15,53.02,53.1,27000.0,34.4953,34.5538,34.4693,34.5213,27000.0
2006-06-30 09:40:00,53.1,53.1,52.88,52.89,24800.0,34.5213,34.5213,34.3783,34.3848,24800.0
2006-06-30 09:45:00,52.9,52.96,52.63,52.79,31700.0,34.3913,34.4303,34.2158,34.3198,31700.0
2006-06-30 09:50:00,52.82,52.86,52.77,52.83,11200.0,34.3393,34.3653,34.3068,34.3458,11200.0
2006-06-30 09:55:00,52.79,52.85,52.65,52.82,17400.0,34.3198,34.3588,34.2288,34.3393,17400.0
2006-06-30 10:00:00,52.82,52.88,52.76,52.84,29700.0,34.3393,34.3783,34.3003,34.3523,29700.0
2006-06-30 10:05:00,52.8,52.83,52.63,52.8,26700.0,34.3263,34.3458,34.2158,34.3263,26700.0
2006-06-30 10:10:00,52.78,52.78,52.64,52.73,27700.0,34.3133,34.3133,34.2223,34.2808,27700.0
2006-06-30 10:15:00,52.71,52.8,52.71,52.73,23900.0,34.2678,34.3263,34.2678,34.2808,23900.0
2006-06-30 10:20:00,52.73,52.77,52.66,52.7,21100.0,34.2808,34.3068,34.2353,34.2613,21100.0
2006-06-30 10:25:00,52.69,52.93,52.62,52.93,15900.0,34.2548,34.4108,34.2093,34.4108,15900.0
2006-06-30 10:30:00,52.94,52.98,52.78,52.8,13300.0,34.4173,34.4433,34.3133,34.3263,13300.0
2006-06-30 10:35:00,52.8,52.93,52.8,52.9,9900.0,34.3263,34.4108,34.3263,34.3913,9900.0
2006-06-30 10:40:00,52.9,52.97,52.84,52.84,7500.0,34.3913,34.4368,34.3523,34.3523,7500.0
2006-06-30 10:45:00,52.84,52.93,52.78,52.8,10100.0,34.3523,34.4108,34.3133,34.3263,10100.0
2006-06-30 10:50:00,52.81,53.07,52.81,53.02,21300.0,34.3328,34.5018,34.3328,34.4693,21300.0
2006-06-30 10:55:00,52.98,53.21,52.98,53.21,23400.0,34.4433,34.5928,34.4433,34.5928,23400.0
2006-06-30 11:00:00,53.2,53.22,53.14,53.21,25700.0,34.5863,34.5993,34.5473,34.5928,25700.0
2006-06-30 11:05:00,53.19,53.19,53.06,53.1,11300.0,34.5798,34.5798,34.4953,34.5213,11300.0
2006-06-30 11:10:00,53.08,53.17,53.01,53.13,14600.0,34.5083,34.5668,34.4628,34.5408,14600.0
2006-06-30 11:15:00,53.12,53.13,53.01,53.05,14200.0,34.5343,34.5408,34.4628,34.4888,14200.0
2006-06-30 11:20:00,53.05,53.15,53.02,53.11,15400.0,34.4888,34.5538,34.4693,34.5278,15400.0
2006-06-30 11:25:00,53.12,53.13,53.05,53.09,10800.0,34.5343,34.5408,34.4888,34.5148,10800.0
2006-06-30 11:30:00,53.09,53.16,53.01,53.15,15900.0,34.5148,34.5603,34.4628,34.5538,15900.0
2006-06-30 11:35:00,53.13,53.13,53.03,53.03,7700.0,34.5408,34.5408,34.4758,34.4758,7700.0
2006-06-30 11:40:00,53.02,53.11,53.02,53.08,10000.0,34.4693,34.5278,34.4693,34.5083,10000.0
2006-06-30 11:45:00,53.11,53.14,53.1,53.12,8800.0,34.5278,34.5473,34.5213,34.5343,8800.0
2006-06-30 11:50:00,53.11,53.13,53.05,53.12,10800.0,34.5278,34.5408,34.4888,34.5343,10800.0
2006-06-30 11:55:00,53.13,53.35,53.13,53.35,15400.0,34.5408,34.6838,34.5408,34.6838,15400.0
2006-06-30 12:00:00,53.35,53.4,53.35,53.38,26700.0,34.6838,34.7163,34.6838,34.7033,26700.0
2006-06-30 12:05:00,53.38,53.59,53.38,53.55,61300.0,34.7033,34.8399,34.7033,34.8139,61300.0
2006-06-30 12:10:00,53.55,53.56,53.42,53.42,28700.0,34.8139,34.8204,34.7293,34.7293,28700.0
2006-06-30 12:15:00,53.41,53.41,53.33,53.36,14000.0,34.7228,34.7228,34.6708,34.6903,14000.0
2006-06-30 12:20:00,53.37,53.4,53.33,53.35,8300.0,34.6968,34.7163,34.6708,34.6838,8300.0
2006-06-30 12:25:00,53.34,53.34,53.29,53.29,4900.0,34.6773,34.6773,34.6448,34.6448,4900.0
2006-06-30 12:30:00,53.29,53.29,53.24,53.25,22600.0,34.6448,34.6448,34.6123,34.6188,22600.0
2006-06-30 12:35:00,53.25,53.27,53.23,53.27,25700.0,34.6188,34.6318,34.6058,34.6318,25700.0
2006-06-30 12:40:00,53.27,53.31,53.24,53.27,51100.0,34.6318,34.6578,34.6123,34.6318,51100.0
2006-06-30 12:45:00,53.28,53.32,53.26,53.31,12200.0,34.6383,34.6643,34.6253,34.6578,12200.0
2006-06-30 12:50:00,53.3,53.32,53.22,53.22,42500.0,34.6513,34.6643,34.5993,34.5993,42500.0
2006-06-30 12:55:00,53.2,53.23,53.16,53.17,7000.0,34.5863,34.6058,34.5603,34.5668,7000.0
2006-06-30 13:00:00,53.16,53.25,53.16,53.23,6800.0,34.5603,34.6188,34.5603,34.6058,6800.0
2006-06-30 13:05:00,53.21,53.22,53.19,53.22,2700.0,34.5928,34.5993,34.5798,34.5993,2700.0
2006-06-30 13:10:00,53.21,53.22,53.12,53.15,17000.0,34.5928,34.5993,34.5343,34.5538,17000.0
2006-06-30 13:15:00,53.12,53.2,53.12,53.15,8600.0,34.5343,34.5863,34.5343,34.5538,8600.0
2006-06-30 13:20:00,53.14,53.17,53.1,53.12,12100.0,34.5473,34.5668,34.5213,34.5343,12100.0
2006-06-30 13:25:00,53.1,53.1,52.98,52.98,12800.0,34.5213,34.5213,34.4433,34.4433,12800.0
2006-06-30 13:30:00,52.97,53.02,52.96,53.01,13300.0,34.4368,34.4693,34.4303,34.4628,13300.0
2006-06-30 13:35:00,53.0,53.02,52.99,52.99,4800.0,34.4563,34.4693,34.4498,34.4498,4800.0
2006-06-30 13:40:00,52.98,52.99,52.96,52.99,11700.0,34.4433,34.4498,34.4303,34.4498,11700.0
2006-06-30 13:45:00,52.99,53.09,52.99,53.09,18200.0,34.4498,34.5148,34.4498,34.5148,18200.0
2006-06-30 13:50:00,53.09,53.15,53.07,53.11,18300.0,34.5148,34.5538,34.5018,34.5278,18300.0
2006-06-30 13:55:00,53.1,53.18,53.1,53.17,13600.0,34.5213,34.5733,34.5213,34.5668,13600.0
2006-06-30 14:00:00,53.19,53.21,53.14,53.14,41600.0,34.5798,34.5928,34.5473,34.5473,41600.0
2006-06-30 14:05:00,53.13,53.21,53.13,53.19,15300.0,34.5408,34.5928,34.5408,34.5798,15300.0
2006-06-30 14:10:00,53.2,53.22,53.16,53.18,23500.0,34.5863,34.5993,34.5603,34.5733,23500.0
2006-06-30 14:15:00,53.17,53.17,53.12,53.13,14800.0,34.5668,34.5668,34.5343,34.5408,14800.0
2006-06-30 14:20:00,53.12,53.16,53.11,53.16,12900.0,34.5343,34.5603,34.5278,34.5603,12900.0
2006-06-30 14:25:00,53.16,53.19,53.12,53.16,21900.0,34.5603,34.5798,34.5343,34.5603,21900.0
2006-06-30 14:30:00,53.16,53.2,53.13,53.17,9800.0,34.5603,34.5863,34.5408,34.5668,9800.0
2006-06-30 14:35:00,53.16,53.2,53.11,53.14,27800.0,34.5603,34.5863,34.5278,34.5473,27800.0
2006-06-30 14:40:00,53.13,53.16,53.13,53.15,11400.0,34.5408,34.5603,34.5408,34.5538,11400.0
2006-06-30 14:45:00,53.15,53.16,53.13,53.16,13700.0,34.5538,34.5603,34.5408,34.5603,13700.0
2006-06-30 14:50:00,53.16,53.21,53.15,53.2,22200.0,34.5603,34.5928,34.5538,34.5863,22200.0
2006-06-30 14:55:00,53.2,53.21,53.18,53.2,21200.0,34.5863,34.5928,34.5733,34.5863,21200.0
2006-06-30 15:00:00,53.19,53.19,53.15,53.18,17700.0,34.5798,34.5798,34.5538,34.5733,17700.0
2006-06-30 15:05:00,53.18,53.2,53.17,53.2,17100.0,34.5733,34.5863,34.5668,34.5863,17100.0
2006-06-30 15:10:00,53.2,53.2,53.08,53.11,38400.0,34.5863,34.5863,34.5083,34.5278,38400.0
2006-06-30 15:15:00,53.12,53.12,53.05,53.05,12800.0,34.5343,34.5343,34.4888,34.4888,12800.0
2006-06-30 15:20:00,53.05,53.06,52.91,52.92,20600.0,34.4888,34.4953,34.3978,34.4043,20600.0
2006-06-30 15:25:00,52.92,53.03,52.91,53.0,28700.0,34.4043,34.4758,34.3978,34.4563,28700.0
2006-06-30 15:30:00,52.99,52.99,52.85,52.85,18000.0,34.4498,34.4498,34.3588,34.3588,18000.0
2006-06-30 15:35:00,52.85,52.86,52.81,52.84,21300.0,34.3588,34.3653,34.3328,34.3523,21300.0
2006-06-30 15:40:00,52.83,52.92,52.83,52.91,18700.0,34.3458,34.4043,34.3458,34.3978,18700.0
2006-06-30 15:45:00,52.91,53.2,52.9,53.17,22800.0,34.3978,34.5863,34.3913,34.5668,22800.0
2006-06-30 15:50:00,53.15,53.41,53.15,53.31,60000.0,34.5538,34.7228,34.5538,34.6578,60000.0
2006-06-30 15:55:00,53.29,53.33,53.19,53.22,107600.0,34.6448,34.6708,34.5798,34.5993,107600.0
2006-07-03 09:30:00,53.87,53.87,53.56,53.6,43800.0,35.0219,35.0219,34.8204,34.8464,43800.0
2006-07-03 09:35:00,53.61,53.69,53.5,53.6,30000.0,34.8529,34.9049,34.7814,34.8464,30000.0
2006-07-03 09:40:00,53.6,53.69,53.4,53.56,19700.0,34.8464,34.9049,34.7163,34.8204,19700.0
2006-07-03 09:45:00,53.66,53.71,53.52,53.57,20700.0,34.8854,34.9179,34.7944,34.8269,20700.0
2006-07-03 09:50:00,53.57,53.87,53.53,53.69,15800.0,34.8269,35.0219,34.8009,34.9049,15800.0
2006-07-03 09:55:00,53.68,53.86,53.65,53.86,24100.0,34.8984,35.0154,34.8789,35.0154,24100.0
2006-07-03 10:00:00,53.86,53.86,53.57,53.72,21600.0,35.0154,35.0154,34.8269,34.9244,21600.0
2006-07-03 10:05:00,53.72,53.77,53.67,53.69,11600.0,34.9244,34.9569,34.8919,34.9049,11600.0
2006-07-03 10:10:00,53.7,53.8,53.7,53.79,17300.0,34.9114,34.9764,34.9114,34.9699,17300.0
2006-07-03 10:15:00,53.79,53.79,53.66,53.68,17400.0,34.9699,34.9699,34.8854,34.8984,17400.0
2006-07-03 10:20:00,53.66,53.68,53.48,53.54,24600.0,34.8854,34.8984,34.7684,34.8074,24600.0
2006-07-03 10:25:00,53.55,53.6,53.54,53.54,7000.0,34.8139,34.8464,34.8074,34.8074,7000.0
2006-07-03 10:30:00,53.53,53.62,53.52,53.62,12400.0,34.8009,34.8594,34.7944,34.8594,12400.0
2006-07-03 10:35:00,53.6,53.71,53.59,53.71,18100.0,34.8464,34.9179,34.8399,34.9179,18100.0
2006-07-03 10:40:00,53.71,53.73,53.65,53.65,11200.0,34.9179,34.9309,34.8789,34.8789,11200.0
2006-07-03 10:45:00,53.64,53.67,53.6,53.61,23600.0,34.8724,34.8919,34.8464,34.8529,23600.0
2006-07-03 10:50:00,53.63,53.73,53.61,53.73,10900.0,34.8659,34.9309,34.8529,34.9309,10900.0
2006-07-03 10:55:00,53.72,53.75,53.68,53.7,17500.0,34.9244,34.9439,34.8984,34.9114,17500.0
2006-07-03 11:00:00,53.71,53.78,53.68,53.72,13700.0,34.9179,34.9634,34.8984,34.9244,13700.0
2006-07-03 11:05:00,53.72,53.72,53.62,53.62,11700.0,34.9244,34.9244,34.8594,34.8594,11700.0
2006-07-03 11:10:00,53.61,53.61,53.49,53.57,12100.0,34.8529,34.8529,34.7749,34.8269,12100.0
2006-07-03 11:15:00,53.6,53.67,53.59,53.67,7900.0,34.8464,34.8919,34.8399,34.8919,7900.0
2006-07-03 11:20:00,53.67,53.69,53.56,53.62,15100.0,34.8919,34.9049,34.8204,34.8594,15100.0
2006-07-03 11:25:00,53.62,53.64,53.58,53.61,27600.0,34.8594,34.8724,34.8334,34.8529,27600.0
2006-07-03 11:30:00,53.6,53.62,53.57,53.58,8000.0,34.8464,34.8594,34.8269,34.8334,8000.0
2006-07-03 11:35:00,53.58,53.63,53.58,53.63,6500.0,34.8334,34.8659,34.8334,34.8659,6500.0
2006-07-03 11:40:00,53.63,53.75,53.62,53.74,41200.0,34.8659,34.9439,34.8594,34.9374,41200.0
2006-07-03 11:45:00,53.75,53.91,53.75,53.88,11100.0,34.9439,35.0479,34.9439,35.0284,11100.0
2006-07-03 11:50:00,53.89,53.91,53.88,53.88,14800.0,35.0349,35.0479,35.0284,35.0284,14800.0
2006-07-03 11:55:00,53.88,53.88,53.84,53.84,6400.0,35.0284,35.0284,35.0024,35.0024,6400.0
2006-07-03 12:00:00,53.85,53.94,53.85,53.94,16000.0,35.0089,35.0674,35.0089,35.0674,16000.0
2006-07-03 12:05:00,53.93,53.93,53.74,53.76,11400.0,35.0609,35.0609,34.9374,34.9504,11400.0
2006-07-03 12:10:00,53.77,53.78,53.73,53.76,19200.0,34.9569,34.9634,34.9309,34.9504,19200.0
2006-07-03 12:15:00,53.77,53.81,53.71,53.79,15100.0,34.9569,34.9829,34.9179,34.9699,15100.0
2006-07-03 12:20:00,53.79,53.81,53.75,53.75,10300.0,34.9699,34.9829,34.9439,34.9439,10300.0
2006-07-03 12:25:00,53.75,53.81,53.75,53.77,10000.0,34.9439,34.9829,34.9439,34.9569,10000.0
2006-07-03 12:30:00,53.76,53.86,53.75,53.86,23300.0,34.9504,35.0154,34.9439,35.0154,23300.0
2006-07-03 12:35:00,53.86,53.86,53.81,53.81,6100.0,35.0154,35.0154,34.9829,34.9829,6100.0
2006-07-03 12:40:00,53.81,53.83,53.75,53.8,35100.0,34.9829,34.9959,34.9439,34.9764,35100.0
2006-07-03 12:45:00,53.8,53.84,53.79,53.83,11200.0,34.9764,35.0024,34.9699,34.9959,11200.0
2006-07-03 12:50:00,53.83,53.83,53.75,53.82,54200.0,34.9959,34.9959,34.9439,34.9894,54200.0
2006-07-03 12:55:00,53.83,53.86,53.74,53.74,51000.0,34.9959,35.0154,34.9374,34.9374,51000.0
2006-07-03 13:00:00,53.75,53.94,53.75,53.83,15800.0,34.9439,35.0674,34.9439,34.9959,15800.0
2006-07-03 13:05:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:10:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:15:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:20:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:25:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:35:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:40:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:45:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:50:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:55:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:00:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:05:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:10:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:15:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:20:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:25:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:35:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:40:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:45:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:50:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:55:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:00:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:05:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:10:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:15:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:20:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:25:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:35:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:40:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:45:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:50:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:55:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-05 09:30:00,53.99,54.0,53.75,53.84,79200.0,35.0999,35.1064,34.9439,35.0024,79200.0
2006-07-05 09:35:00,53.81,53.84,53.55,53.57,49400.0,34.9829,35.0024,34.8139,34.8269,49400.0
2006-07-05 09:40:00,53.56,53.56,53.35,53.35,31000.0,34.8204,34.8204,34.6838,34.6838,31000.0
2006-07-05 09:45:00,53.36,53.38,53.24,53.34,24300.0,34.6903,34.7033,34.6123,34.6773,24300.0
2006-07-05 09:50:00,53.32,53.34,53.19,53.22,23200.0,34.6643,34.6773,34.5798,34.5993,23200.0
2006-07-05 09:55:00,53.18,53.19,53.03,53.13,28400.0,34.5733,34.5798,34.4758,34.5408,28400.0
2006-07-05 10:00:00,53.13,53.2,53.05,53.05,22000.0,34.5408,34.5863,34.4888,34.4888,22000.0
2006-07-05 10:05:00,53.04,53.04,52.69,52.7,22700.0,34.4823,34.4823,34.2548,34.2613,22700.0
2006-07-05 10:10:00,52.7,52.9,52.7,52.89,23100.0,34.2613,34.3913,34.2613,34.3848,23100.0
2006-07-05 10:15:00,52.87,52.88,52.79,52.83,26800.0,34.3718,34.3783,34.3198,34.3458,26800.0
2006-07-05 10:20:00,52.86,52.96,52.84,52.92,18100.0,34.3653,34.4303,34.3523,34.4043,18100.0
2006-07-05 10:25:00,52.92,53.0,52.91,53.0,40100.0,34.4043,34.4563,34.3978,34.4563,40100.0
2006-07-05 10:30:00,52.99,53.0,52.92,52.96,23400.0,34.4498,34.4563,34.4043,34.4303,23400.0
2006-07-05 10:35:00,52.97,53.0,52.92,52.92,17400.0,34.4368,34.4563,34.4043,34.4043,17400.0
2006-07-05 10:40:00,52.92,53.05,52.91,53.02,29900.0,34.4043,34.4888,34.3978,34.4693,29900.0
2006-07-05 10:45:00,53.01,53.14,52.96,53.1,18400.0,34.4628,34.5473,34.4303,34.5213,18400.0
2006-07-05 10:50:00,53.1,53.23,53.08,53.23,17700.0,34.5213,34.6058,34.5083,34.6058,17700.0
2006-07-05 10:55:00,53.22,53.22,52.96,52.98,21300.0,34.5993,34.5993,34.4303,34.4433,21300.0
2006-07-05 11:00:00,52.97,53.04,52.9,52.98,28000.0,34.4368,34.4823,34.3913,34.4433,28000.0
2006-07-05 11:05:00,52.99,53.08,52.98,53.05,14800.0,34.4498,34.5083,34.4433,34.4888,14800.0
2006-07-05 11:10:00,53.05,53.13,53.04,53.13,10700.0,34.4888,34.5408,34.4823,34.5408,10700.0
2006-07-05 11:15:00,53.15,53.16,53.02,53.04,11000.0,34.5538,34.5603,34.4693,34.4823,11000.0
2006-07-05 11:20:00,53.03,53.08,53.0,53.01,9100.0,34.4758,34.5083,34.4563,34.4628,9100.0
2006-07-05 11:25:00,53.02,53.1,53.01,53.06,14900.0,34.4693,34.5213,34.4628,34.4953,14900.0
2006-07-05 11:30:00,53.08,53.13,53.07,53.11,9800.0,34.5083,34.5408,34.5018,34.5278,9800.0
2006-07-05 11:35:00,53.1,53.12,53.07,53.08,11000.0,34.5213,34.5343,34.5018,34.5083,11000.0
2006-07-05 11:40:00,53.1,53.25,53.1,53.24,18800.0,34.5213,34.6188,34.5213,34.6123,18800.0
2006-07-05 11:45:00,53.24,53.29,53.22,53.25,36900.0,34.6123,34.6448,34.5993,34.6188,36900.0
2006-07-05 11:50:00,53.27,53.27,53.21,53.25,18400.0,34.6318,34.6318,34.5928,34.6188,18400.0
2006-07-05 11:55:00,53.24,53.29,53.24,53.29,6800.0,34.6123,34.6448,34.6123,34.6448,6800.0
2006-07-05 12:00:00,53.26,53.39,53.26,53.34,22600.0,34.6253,34.7098,34.6253,34.6773,22600.0
2006-07-05 12:05:00,53.34,53.4,53.33,53.34,21900.0,34.6773,34.7163,34.6708,34.6773,21900.0
2006-07-05 12:10:00,53.34,53.45,53.33,53.4,22000.0,34.6773,34.7489,34.6708,34.7163,22000.0
2006-07-05 12:15:00,53.41,53.46,53.41,53.45,11400.0,34.7228,34.7554,34.7228,34.7489,11400.0
2006-07-05 12:20:00,53.46,53.56,53.45,53.56,21200.0,34.7554,34.8204,34.7489,34.8204,21200.0
2006-07-05 12:25:00,53.56,53.6,53.54,53.59,17400.0,34.8204,34.8464,34.8074,34.8399,17400.0
2006-07-05 12:30:00,53.58,53.61,53.52,53.53,20700.0,34.8334,34.8529,34.7944,34.8009,20700.0
2006-07-05 12:35:00,53.54,53.57,53.48,53.56,13900.0,34.8074,34.8269,34.7684,34.8204,13900.0
2006-07-05 12:40:00,53.56,53.65,53.56,53.64,8200.0,34.8204,34.8789,34.8204,34.8724,8200.0
2006-07-05 12:45:00,53.64,53.66,53.59,53.61,13000.0,34.8724,34.8854,34.8399,34.8529,13000.0
2006-07-05 12:50:00,53.59,53.66,53.59,53.66,6700.0,34.8399,34.8854,34.8399,34.8854,6700.0
2006-07-05 12:55:00,53.66,53.66,53.57,53.57,13000.0,34.8854,34.8854,34.8269,34.8269,13000.0
2006-07-05 13:00:00,53.58,53.59,53.53,53.53,16000.0,34.8334,34.8399,34.8009,34.8009,16000.0
2006-07-05 13:05:00,53.53,53.53,53.42,53.42,19800.0,34.8009,34.8009,34.7293,34.7293,19800.0
2006-07-05 13:10:00,53.42,53.49,53.38,53.46,35700.0,34.7293,34.7749,34.7033,34.7554,35700.0
2006-07-05 13:15:00,53.46,53.47,53.38,53.45,29800.0,34.7554,34.7619,34.7033,34.7489,29800.0
2006-07-05 13:20:00,53.48,53.49,53.36,53.4,27000.0,34.7684,34.7749,34.6903,34.7163,27000.0
2006-07-05 13:25:00,53.37,53.42,53.32,53.35,19100.0,34.6968,34.7293,34.6643,34.6838,19100.0
2006-07-05 13:30:00,53.34,53.39,53.29,53.36,21900.0,34.6773,34.7098,34.6448,34.6903,21900.0
2006-07-05 13:35:00,53.35,53.36,53.28,53.31,9800.0,34.6838,34.6903,34.6383,34.6578,9800.0
2006-07-05 13:40:00,53.3,53.32,53.21,53.23,11700.0,34.6513,34.6643,34.5928,34.6058,11700.0
2006-07-05 13:45:00,53.24,53.27,53.2,53.21,10800.0,34.6123,34.6318,34.5863,34.5928,10800.0
2006-07-05 13:50:00,53.22,53.35,53.22,53.32,9900.0,34.5993,34.6838,34.5993,34.6643,9900.0
2006-07-05 13:55:00,53.33,53.34,53.26,53.33,6900.0,34.6708,34.6773,34.6253,34.6708,6900.0
2006-07-05 14:00:00,53.34,53.36,53.25,53.31,7900.0,34.6773,34.6903,34.6188,34.6578,7900.0
2006-07-05 14:05:00,53.31,53.38,53.3,53.32,7900.0,34.6578,34.7033,34.6513,34.6643,7900.0
2006-07-05 14:10:00,53.33,53.39,53.32,53.33,11000.0,34.6708,34.7098,34.6643,34.6708,11000.0
2006-07-05 14:15:00,53.33,53.33,53.31,53.33,8200.0,34.6708,34.6708,34.6578,34.6708,8200.0
2006-07-05 14:20:00,53.32,53.37,53.31,53.36,13900.0,34.6643,34.6968,34.6578,34.6903,13900.0
2006-07-05 14:25:00,53.38,53.38,53.31,53.35,9100.0,34.7033,34.7033,34.6578,34.6838,9100.0
2006-07-05 14:30:00,53.33,53.48,53.32,53.48,9700.0,34.6708,34.7684,34.6643,34.7684,9700.0
2006-07-05 14:35:00,53.48,53.65,53.48,53.54,37100.0,34.7684,34.8789,34.7684,34.8074,37100.0
2006-07-05 14:40:00,53.53,53.54,53.46,53.52,16500.0,34.8009,34.8074,34.7554,34.7944,16500.0
2006-07-05 14:45:00,53.53,53.58,53.48,53.49,11400.0,34.8009,34.8334,34.7684,34.7749,11400.0
2006-07-05 14:50:00,53.5,53.54,53.47,53.54,6400.0,34.7814,34.8074,34.7619,34.8074,6400.0
2006-07-05 14:55:00,53.53,53.61,53.53,53.61,16200.0,34.8009,34.8529,34.8009,34.8529,16200.0
2006-07-05 15:00:00,53.6,53.6,53.41,53.49,35400.0,34.8464,34.8464,34.7228,34.7749,35400.0
2006-07-05 15:05:00,53.5,53.54,53.46,53.49,15300.0,34.7814,34.8074,34.7554,34.7749,15300.0
2006-07-05 15:10:00,53.5,53.56,53.45,53.54,22000.0,34.7814,34.8204,34.7489,34.8074,22000.0
2006-07-05 15:15:00,53.51,53.66,53.44,53.54,34800.0,34.7879,34.8854,34.7423,34.8074,34800.0
2006-07-05 15:20:00,53.55,53.59,53.53,53.54,21600.0,34.8139,34.8399,34.8009,34.8074,21600.0
2006-07-05 15:25:00,53.54,53.59,53.53,53.56,33900.0,34.8074,34.8399,34.8009,34.8204,33900.0
2006-07-05 15:30:00,53.56,53.65,53.47,53.48,48800.0,34.8204,34.8789,34.7619,34.7684,48800.0
2006-07-05 15:35:00,53.49,53.52,53.4,53.52,22300.0,34.7749,34.7944,34.7163,34.7944,22300.0
2006-07-05 15:40:00,53.52,53.62,53.48,53.6,38700.0,34.7944,34.8594,34.7684,34.8464,38700.0
2006-07-05 15:45:00,53.6,53.77,53.55,53.73,39800.0,34.8464,34.9569,34.8139,34.9309,39800.0
2006-07-05 15:50:00,53.74,53.78,53.69,53.76,55600.0,34.9374,34.9634,34.9049,34.9504,55600.0
2006-07-05 15:55:00,53.76,53.8,53.65,53.73,108600.0,34.9504,34.9764,34.8789,34.9309,108600.0
2006-07-06 09:30:00,53.73,53.73,53.47,53.48,43400.0,34.9309,34.9309,34.7619,34.7684,43400.0
2006-07-06 09:35:00,53.48,53.61,53.29,53.29,44300.0,34.7684,34.8529,34.6448,34.6448,44300.0
2006-07-06 09:40:00,53.31,53.42,53.22,53.4,36300.0,34.6578,34.7293,34.5993,34.7163,36300.0
2006-07-06 09:45:00,53.38,53.68,53.36,53.51,30200.0,34.7033,34.8984,34.6903,34.7879,30200.0
2006-07-06 09:50:00,53.52,53.73,53.5,53.5,24800.0,34.7944,34.9309,34.7814,34.7814,24800.0
2006-07-06 09:55:00,53.5,53.83,53.5,53.74,14500.0,34.7814,34.9959,34.7814,34.9374,14500.0
2006-07-06 10:00:00,53.74,53.74,53.47,53.51,49300.0,34.9374,34.9374,34.7619,34.7879,49300.0
2006-07-06 10:05:00,53.5,53.71,53.42,53.66,40500.0,34.7814,34.9179,34.7293,34.8854,40500.0
2006-07-06 10:10:00,53.65,53.65,53.21,53.22,19400.0,34.8789,34.8789,34.5928,34.5993,19400.0
2006-07-06 10:15:00,53.19,53.31,53.14,53.15,17800.0,34.5798,34.6578,34.5473,34.5538,17800.0
2006-07-06 10:20:00,53.15,53.38,53.14,53.17,20700.0,34.5538,34.7033,34.5473,34.5668,20700.0
2006-07-06 10:25:00,53.15,53.26,53.15,53.15,24800.0,34.5538,34.6253,34.5538,34.5538,24800.0
2006-07-06 10:30:00,53.12,53.19,53.1,53.19,15300.0,34.5343,34.5798,34.5213,34.5798,15300.0
2006-07-06 10:35:00,53.21,53.21,53.04,53.11,8900.0,34.5928,34.5928,34.4823,34.5278,8900.0
2006-07-06 10:40:00,53.14,53.22,53.04,53.06,20100.0,34.5473,34.5993,34.4823,34.4953,20100.0
2006-07-06 10:45:00,53.09,53.25,53.06,53.08,15700.0,34.5148,34.6188,34.4953,34.5083,15700.0
2006-07-06 10:50:00,53.08,53.08,52.98,53.0,25900.0,34.5083,34.5083,34.4433,34.4563,25900.0
2006-07-06 10:55:00,52.99,53.13,52.97,53.09,18700.0,34.4498,34.5408,34.4368,34.5148,18700.0
2006-07-06 11:00:00,53.07,53.12,52.97,53.01,8700.0,34.5018,34.5343,34.4368,34.4628,8700.0
2006-07-06 11:05:00,53.01,53.08,52.91,52.91,11700.0,34.4628,34.5083,34.3978,34.3978,11700.0
2006-07-06 11:10:00,52.89,52.95,52.84,52.9,36300.0,34.3848,34.4238,34.3523,34.3913,36300.0
2006-07-06 11:15:00,52.89,52.93,52.77,52.8,22000.0,34.3848,34.4108,34.3068,34.3263,22000.0
2006-07-06 11:20:00,52.81,52.89,52.79,52.82,17600.0,34.3328,34.3848,34.3198,34.3393,17600.0
2006-07-06 11:25:00,52.81,52.88,52.78,52.83,12000.0,34.3328,34.3783,34.3133,34.3458,12000.0
2006-07-06 11:30:00,52.81,52.82,52.66,52.67,31400.0,34.3328,34.3393,34.2353,34.2418,31400.0
2006-07-06 11:35:00,52.67,52.76,52.66,52.66,21600.0,34.2418,34.3003,34.2353,34.2353,21600.0
2006-07-06 11:40:00,52.64,52.81,52.64,52.72,17700.0,34.2223,34.3328,34.2223,34.2743,17700.0
2006-07-06 11:45:00,52.73,52.8,52.71,52.76,11800.0,34.2808,34.3263,34.2678,34.3003,11800.0
2006-07-06 11:50:00,52.74,52.75,52.64,52.66,8100.0,34.2873,34.2938,34.2223,34.2353,8100.0
2006-07-06 11:55:00,52.67,52.67,52.6,52.63,8100.0,34.2418,34.2418,34.1962,34.2158,8100.0
2006-07-06 12:00:00,52.63,52.71,52.62,52.7,20600.0,34.2158,34.2678,34.2093,34.2613,20600.0
2006-07-06 12:05:00,52.7,52.71,52.62,52.63,18100.0,34.2613,34.2678,34.2093,34.2158,18100.0
2006-07-06 12:10:00,52.63,52.63,52.57,52.57,12500.0,34.2158,34.2158,34.1767,34.1767,12500.0
2006-07-06 12:15:00,52.57,52.57,52.56,52.56,37000.0,34.1767,34.1767,34.1702,34.1702,37000.0
2006-07-06 12:20:00,52.56,52.57,52.56,52.57,45600.0,34.1702,34.1767,34.1702,34.1767,45600.0
2006-07-06 12:25:00,52.57,52.57,52.49,52.49,21900.0,34.1767,34.1767,34.1247,34.1247,21900.0
2006-07-06 12:30:00,52.46,52.51,52.45,52.51,15200.0,34.1052,34.1377,34.0987,34.1377,15200.0
2006-07-06 12:35:00,52.5,52.58,52.5,52.58,14400.0,34.1312,34.1832,34.1312,34.1832,14400.0
2006-07-06 12:40:00,52.56,52.59,52.55,52.55,8700.0,34.1702,34.1897,34.1637,34.1637,8700.0
2006-07-06 12:45:00,52.56,52.56,52.46,52.47,9400.0,34.1702,34.1702,34.1052,34.1117,9400.0
2006-07-06 12:50:00,52.46,52.51,52.46,52.49,17500.0,34.1052,34.1377,34.1052,34.1247,17500.0
2006-07-06 12:55:00,52.49,52.49,52.36,52.37,28600.0,34.1247,34.1247,34.0402,34.0467,28600.0
2006-07-06 13:00:00,52.36,52.43,52.35,52.43,32400.0,34.0402,34.0857,34.0337,34.0857,32400.0
2006-07-06 13:05:00,52.43,52.45,52.4,52.45,16000.0,34.0857,34.0987,34.0662,34.0987,16000.0
2006-07-06 13:10:00,52.45,52.46,52.41,52.43,20100.0,34.0987,34.1052,34.0727,34.0857,20100.0
2006-07-06 13:15:00,52.43,52.44,52.4,52.41,11900.0,34.0857,34.0922,34.0662,34.0727,11900.0
2006-07-06 13:20:00,52.4,52.47,52.4,52.43,17700.0,34.0662,34.1117,34.0662,34.0857,17700.0
2006-07-06 13:25:00,52.43,52.44,52.39,52.41,12800.0,34.0857,34.0922,34.0597,34.0727,12800.0
2006-07-06 13:30:00,52.4,52.42,52.4,52.4,8300.0,34.0662,34.0792,34.0662,34.0662,8300.0
2006-07-06 13:35:00,52.41,52.51,52.41,52.48,13700.0,34.0727,34.1377,34.0727,34.1182,13700.0
2006-07-06 13:40:00,52.48,52.5,52.44,52.45,27200.0,34.1182,34.1312,34.0922,34.0987,27200.0
2006-07-06 13:45:00,52.45,52.45,52.42,52.42,20800.0,34.0987,34.0987,34.0792,34.0792,20800.0
2006-07-06 13:50:00,52.41,52.43,52.36,52.36,7000.0,34.0727,34.0857,34.0402,34.0402,7000.0
2006-07-06 13:55:00,52.35,52.36,52.25,52.25,44200.0,34.0337,34.0402,33.9687,33.9687,44200.0
2006-07-06 14:00:00,52.23,52.23,52.09,52.09,21700.0,33.9557,33.9557,33.8647,33.8647,21700.0
2006-07-06 14:05:00,52.1,52.12,52.06,52.07,19100.0,33.8712,33.8842,33.8452,33.8517,19100.0
2006-07-06 14:10:00,52.06,52.11,52.05,52.08,15200.0,33.8452,33.8777,33.8387,33.8582,15200.0
2006-07-06 14:15:00,52.06,52.15,52.06,52.1,7100.0,33.8452,33.9037,33.8452,33.8712,7100.0
2006-07-06 14:20:00,52.11,52.11,51.9,51.95,132500.0,33.8777,33.8777,33.7412,33.7737,132500.0
2006-07-06 14:25:00,51.95,51.97,51.81,51.82,40700.0,33.7737,33.7867,33.6827,33.6892,40700.0
2006-07-06 14:30:00,51.81,51.87,51.75,51.87,45700.0,33.6827,33.7217,33.6436,33.7217,45700.0
2006-07-06 14:35:00,51.89,52.03,51.84,51.99,26800.0,33.7347,33.8257,33.7022,33.7997,26800.0
2006-07-06 14:40:00,51.97,51.99,51.88,51.98,29200.0,33.7867,33.7997,33.7282,33.7932,29200.0
2006-07-06 14:45:00,51.99,52.04,51.93,51.93,39700.0,33.7997,33.8322,33.7607,33.7607,39700.0
2006-07-06 14:50:00,51.93,51.97,51.92,51.95,18300.0,33.7607,33.7867,33.7542,33.7737,18300.0
2006-07-06 14:55:00,51.95,51.98,51.9,51.91,44600.0,33.7737,33.7932,33.7412,33.7477,44600.0
2006-07-06 15:00:00,51.89,51.9,51.81,51.89,75600.0,33.7347,33.7412,33.6827,33.7347,75600.0
2006-07-06 15:05:00,51.89,51.98,51.89,51.9,30800.0,33.7347,33.7932,33.7347,33.7412,30800.0
2006-07-06 15:10:00,51.9,51.95,51.87,51.95,32100.0,33.7412,33.7737,33.7217,33.7737,32100.0
2006-07-06 15:15:00,51.95,51.97,51.94,51.97,15500.0,33.7737,33.7867,33.7672,33.7867,15500.0
2006-07-06 15:20:00,51.96,52.0,51.96,52.0,35200.0,33.7802,33.8062,33.7802,33.8062,35200.0
2006-07-06 15:25:00,52.0,52.0,51.95,51.96,24900.0,33.8062,33.8062,33.7737,33.7802,24900.0
2006-07-06 15:30:00,51.96,52.0,51.93,52.0,38100.0,33.7802,33.8062,33.7607,33.8062,38100.0
2006-07-06 15:35:00,52.0,52.11,51.99,52.1,48100.0,33.8062,33.8777,33.7997,33.8712,48100.0
2006-07-06 15:40:00,52.09,52.15,52.09,52.15,35100.0,33.8647,33.9037,33.8647,33.9037,35100.0
2006-07-06 15:45:00,52.14,52.17,52.08,52.17,35500.0,33.8972,33.9167,33.8582,33.9167,35500.0
2006-07-06 15:50:00,52.17,52.3,52.17,52.26,60500.0,33.9167,34.0012,33.9167,33.9752,60500.0
2006-07-06 15:55:00,52.27,52.27,52.19,52.21,55100.0,33.9817,33.9817,33.9297,33.9427,55100.0
2006-07-07 09:30:00,52.13,52.14,51.83,51.83,24600.0,33.8907,33.8972,33.6957,33.6957,24600.0
2006-07-07 09:35:00,51.78,51.8,51.25,51.27,44100.0,33.6632,33.6762,33.3186,33.3316,44100.0
2006-07-07 09:40:00,51.27,51.28,51.01,51.05,52100.0,33.3316,33.3381,33.1626,33.1886,52100.0
2006-07-07 09:45:00,51.05,51.27,51.05,51.09,51300.0,33.1886,33.3316,33.1886,33.2146,51300.0
2006-07-07 09:50:00,51.1,51.34,51.09,51.3,25400.0,33.2211,33.3771,33.2146,33.3511,25400.0
2006-07-07 09:55:00,51.31,51.64,51.31,51.64,32000.0,33.3576,33.5721,33.3576,33.5721,32000.0
2006-07-07 10:00:00,51.6,51.61,51.36,51.45,28600.0,33.5461,33.5526,33.3901,33.4486,28600.0
2006-07-07 10:05:00,51.48,51.57,51.44,51.57,22500.0,33.4681,33.5266,33.4421,33.5266,22500.0
2006-07-07 10:10:00,51.6,51.78,51.5,51.75,87500.0,33.5461,33.6632,33.4811,33.6436,87500.0
2006-07-07 10:15:00,51.76,51.93,51.76,51.9,20700.0,33.6501,33.7607,33.6501,33.7412,20700.0
2006-07-07 10:20:00,51.92,51.92,51.65,51.67,23100.0,33.7542,33.7542,33.5786,33.5916,23100.0
2006-07-07 10:25:00,51.68,51.73,51.59,51.59,20600.0,33.5981,33.6306,33.5396,33.5396,20600.0
2006-07-07 10:30:00,51.55,51.65,51.55,51.6,25600.0,33.5136,33.5786,33.5136,33.5461,25600.0
2006-07-07 10:35:00,51.6,51.75,51.6,51.75,36800.0,33.5461,33.6436,33.5461,33.6436,36800.0
2006-07-07 10:40:00,51.75,51.8,51.73,51.76,31300.0,33.6436,33.6762,33.6306,33.6501,31300.0
2006-07-07 10:45:00,51.77,51.86,51.76,51.81,32500.0,33.6567,33.7152,33.6501,33.6827,32500.0
2006-07-07 10:50:00,51.8,51.82,51.75,51.78,20200.0,33.6762,33.6892,33.6436,33.6632,20200.0
2006-07-07 10:55:00,51.78,51.81,51.66,51.75,12900.0,33.6632,33.6827,33.5851,33.6436,12900.0
2006-07-07 11:00:00,51.76,51.81,51.71,51.73,20500.0,33.6501,33.6827,33.6176,33.6306,20500.0
2006-07-07 11:05:00,51.71,51.84,51.69,51.79,24200.0,33.6176,33.7022,33.6046,33.6697,24200.0
2006-07-07 11:10:00,51.79,51.81,51.74,51.78,14500.0,33.6697,33.6827,33.6371,33.6632,14500.0
2006-07-07 11:15:00,51.79,51.86,51.76,51.85,23300.0,33.6697,33.7152,33.6501,33.7087,23300.0
2006-07-07 11:20:00,51.83,51.85,51.81,51.83,11500.0,33.6957,33.7087,33.6827,33.6957,11500.0
2006-07-07 11:25:00,51.83,51.89,51.8,51.87,13700.0,33.6957,33.7347,33.6762,33.7217,13700.0
2006-07-07 11:30:00,51.83,51.96,51.81,51.86,31800.0,33.6957,33.7802,33.6827,33.7152,31800.0
2006-07-07 11:35:00,51.86,51.96,51.86,51.93,18300.0,33.7152,33.7802,33.7152,33.7607,18300.0
2006-07-07 11:40:00,51.96,52.09,51.96,52.05,10000.0,33.7802,33.8647,33.7802,33.8387,10000.0
2006-07-07 11:45:00,52.04,52.06,52.01,52.05,7900.0,33.8322,33.8452,33.8127,33.8387,7900.0
2006-07-07 11:50:00,52.05,52.13,52.05,52.13,11000.0,33.8387,33.8907,33.8387,33.8907,11000.0
2006-07-07 11:55:00,52.13,52.13,52.02,52.02,11400.0,33.8907,33.8907,33.8192,33.8192,11400.0
2006-07-07 12:00:00,52.03,52.1,52.03,52.08,12600.0,33.8257,33.8712,33.8257,33.8582,12600.0
2006-07-07 12:05:00,52.08,52.08,52.02,52.06,24500.0,33.8582,33.8582,33.8192,33.8452,24500.0
2006-07-07 12:10:00,52.06,52.07,52.0,52.0,34600.0,33.8452,33.8517,33.8062,33.8062,34600.0
2006-07-07 12:15:00,52.0,52.06,52.0,52.06,23800.0,33.8062,33.8452,33.8062,33.8452,23800.0
2006-07-07 12:20:00,52.07,52.21,52.06,52.2,8900.0,33.8517,33.9427,33.8452,33.9362,8900.0
2006-07-07 12:25:00,52.19,52.24,52.17,52.23,12400.0,33.9297,33.9622,33.9167,33.9557,12400.0
2006-07-07 12:30:00,52.23,52.28,52.17,52.18,14300.0,33.9557,33.9882,33.9167,33.9232,14300.0
2006-07-07 12:35:00,52.18,52.3,52.18,52.27,9400.0,33.9232,34.0012,33.9232,33.9817,9400.0
2006-07-07 12:40:00,52.27,52.31,52.26,52.3,31700.0,33.9817,34.0077,33.9752,34.0012,31700.0
2006-07-07 12:45:00,52.29,52.35,52.29,52.35,19100.0,33.9947,34.0337,33.9947,34.0337,19100.0
2006-07-07 12:50:00,52.34,52.37,52.34,52.36,14100.0,34.0272,34.0467,34.0272,34.0402,14100.0
2006-07-07 12:55:00,52.36,52.36,52.19,52.22,39100.0,34.0402,34.0402,33.9297,33.9492,39100.0
2006-07-07 13:00:00,52.21,52.23,52.08,52.09,12700.0,33.9427,33.9557,33.8582,33.8647,12700.0
2006-07-07 13:05:00,52.07,52.11,52.04,52.04,8000.0,33.8517,33.8777,33.8322,33.8322,8000.0
2006-07-07 13:10:00,52.04,52.04,52.0,52.02,15900.0,33.8322,33.8322,33.8062,33.8192,15900.0
2006-07-07 13:15:00,52.03,52.03,51.99,51.99,25000.0,33.8257,33.8257,33.7997,33.7997,25000.0
2006-07-07 13:20:00,51.99,52.02,51.98,51.98,6300.0,33.7997,33.8192,33.7932,33.7932,6300.0
2006-07-07 13:25:00,51.98,52.07,51.98,52.03,5900.0,33.7932,33.8517,33.7932,33.8257,5900.0
2006-07-07 13:30:00,52.02,52.02,51.94,51.96,7200.0,33.8192,33.8192,33.7672,33.7802,7200.0
2006-07-07 13:35:00,51.97,52.02,51.9,51.9,3900.0,33.7867,33.8192,33.7412,33.7412,3900.0
2006-07-07 13:40:00,51.92,51.99,51.91,51.99,7600.0,33.7542,33.7997,33.7477,33.7997,7600.0
2006-07-07 13:45:00,51.97,51.99,51.94,51.96,4500.0,33.7867,33.7997,33.7672,33.7802,4500.0
2006-07-07 13:50:00,51.95,51.97,51.9,51.9,4400.0,33.7737,33.7867,33.7412,33.7412,4400.0
2006-07-07 13:55:00,51.9,51.95,51.87,51.93,11200.0,33.7412,33.7737,33.7217,33.7607,11200.0
2006-07-07 14:00:00,51.93,51.96,51.9,51.95,8300.0,33.7607,33.7802,33.7412,33.7737,8300.0
2006-07-07 14:05:00,51.98,51.99,51.87,51.91,8800.0,33.7932,33.7997,33.7217,33.7477,8800.0
2006-07-07 14:10:00,51.92,52.05,51.92,52.05,15100.0,33.7542,33.8387,33.7542,33.8387,15100.0
2006-07-07 14:15:00,52.02,52.04,51.91,51.91,9900.0,33.8192,33.8322,33.7477,33.7477,9900.0
2006-07-07 14:20:00,51.91,51.97,51.89,51.93,8600.0,33.7477,33.7867,33.7347,33.7607,8600.0
2006-07-07 14:25:00,51.92,51.95,51.9,51.93,5200.0,33.7542,33.7737,33.7412,33.7607,5200.0
2006-07-07 14:30:00,51.92,52.03,51.84,51.87,27800.0,33.7542,33.8257,33.7022,33.7217,27800.0
2006-07-07 14:35:00,51.86,51.89,51.79,51.81,10800.0,33.7152,33.7347,33.6697,33.6827,10800.0
2006-07-07 14:40:00,51.8,51.8,51.66,51.7,23400.0,33.6762,33.6762,33.5851,33.6111,23400.0
2006-07-07 14:45:00,51.7,51.73,51.66,51.67,12700.0,33.6111,33.6306,33.5851,33.5916,12700.0
2006-07-07 14:50:00,51.68,51.73,51.6,51.61,10500.0,33.5981,33.6306,33.5461,33.5526,10500.0
2006-07-07 14:55:00,51.6,51.7,51.58,51.63,36600.0,33.5461,33.6111,33.5331,33.5656,36600.0
2006-07-07 15:00:00,51.63,51.74,51.57,51.73,13500.0,33.5656,33.6371,33.5266,33.6306,13500.0
2006-07-07 15:05:00,51.72,51.78,51.68,51.78,7200.0,33.6241,33.6632,33.5981,33.6632,7200.0
2006-07-07 15:10:00,51.78,51.8,51.67,51.75,12100.0,33.6632,33.6762,33.5916,33.6436,12100.0
2006-07-07 15:15:00,51.77,51.84,51.77,51.79,7600.0,33.6567,33.7022,33.6567,33.6697,7600.0
2006-07-07 15:20:00,51.79,51.79,51.62,51.64,18000.0,33.6697,33.6697,33.5591,33.5721,18000.0
2006-07-07 15:25:00,51.64,51.69,51.59,51.64,15900.0,33.5721,33.6046,33.5396,33.5721,15900.0
2006-07-07 15:30:00,51.63,51.67,51.56,51.56,20500.0,33.5656,33.5916,33.5201,33.5201,20500.0
2006-07-07 15:35:00,51.57,51.57,51.49,51.56,30000.0,33.5266,33.5266,33.4746,33.5201,30000.0
2006-07-07 15:40:00,51.56,51.6,51.54,51.57,18300.0,33.5201,33.5461,33.5071,33.5266,18300.0
2006-07-07 15:45:00,51.58,51.59,51.5,51.52,34100.0,33.5331,33.5396,33.4811,33.4941,34100.0
2006-07-07 15:50:00,51.53,51.54,51.48,51.49,51700.0,33.5006,33.5071,33.4681,33.4746,51700.0
2006-07-07 15:55:00,51.5,51.55,51.47,51.55,71700.0,33.4811,33.5136,33.4616,33.5136,71700.0
2006-07-10 09:30:00,51.9,51.92,51.51,51.53,35400.0,33.7412,33.7542,33.4876,33.5006,35400.0
2006-07-10 09:35:00,51.53,51.8,51.53,51.66,21600.0,33.5006,33.6762,33.5006,33.5851,21600.0
2006-07-10 09:40:00,51.65,51.78,51.56,51.77,11700.0,33.5786,33.6632,33.5201,33.6567,11700.0
2006-07-10 09:45:00,51.77,51.83,51.67,51.77,16700.0,33.6567,33.6957,33.5916,33.6567,16700.0
2006-07-10 09:50:00,51.74,51.87,51.67,51.67,16300.0,33.6371,33.7217,33.5916,33.5916,16300.0
2006-07-10 09:55:00,51.69,51.9,51.59,51.87,16100.0,33.6046,33.7412,33.5396,33.7217,16100.0
2006-07-10 10:00:00,51.87,51.96,51.72,51.87,12100.0,33.7217,33.7802,33.6241,33.7217,12100.0
2006-07-10 10:05:00,51.9,51.94,51.79,51.86,13400.0,33.7412,33.7672,33.6697,33.7152,13400.0
2006-07-10 10:10:00,51.86,51.9,51.78,51.83,11800.0,33.7152,33.7412,33.6632,33.6957,11800.0
2006-07-10 10:15:00,51.86,51.91,51.83,51.84,11500.0,33.7152,33.7477,33.6957,33.7022,11500.0
2006-07-10 10:20:00,51.84,51.88,51.72,51.72,9700.0,33.7022,33.7282,33.6241,33.6241,9700.0
2006-07-10 10:25:00,51.73,51.94,51.73,51.94,10800.0,33.6306,33.7672,33.6306,33.7672,10800.0
2006-07-10 10:30:00,51.93,51.99,51.84,51.85,36300.0,33.7607,33.7997,33.7022,33.7087,36300.0
2006-07-10 10:35:00,51.86,51.97,51.86,51.89,23000.0,33.7152,33.7867,33.7152,33.7347,23000.0
2006-07-10 10:40:00,51.9,51.96,51.89,51.96,17900.0,33.7412,33.7802,33.7347,33.7802,17900.0
2006-07-10 10:45:00,51.98,52.03,51.95,52.03,25000.0,33.7932,33.8257,33.7737,33.8257,25000.0
2006-07-10 10:50:00,52.03,52.2,52.02,52.17,11800.0,33.8257,33.9362,33.8192,33.9167,11800.0
2006-07-10 10:55:00,52.18,52.38,52.18,52.35,33400.0,33.9232,34.0532,33.9232,34.0337,33400.0
2006-07-10 11:00:00,52.35,52.41,52.19,52.2,14600.0,34.0337,34.0727,33.9297,33.9362,14600.0
2006-07-10 11:05:00,52.2,52.2,52.14,52.15,8100.0,33.9362,33.9362,33.8972,33.9037,8100.0
2006-07-10 11:10:00,52.15,52.18,52.09,52.09,6000.0,33.9037,33.9232,33.8647,33.8647,6000.0
2006-07-10 11:15:00,52.1,52.24,52.08,52.12,7100.0,33.8712,33.9622,33.8582,33.8842,7100.0
2006-07-10 11:20:00,52.11,52.15,52.04,52.04,12700.0,33.8777,33.9037,33.8322,33.8322,12700.0
2006-07-10 11:25:00,52.03,52.1,52.02,52.02,21200.0,33.8257,33.8712,33.8192,33.8192,21200.0
2006-07-10 11:30:00,52.02,52.06,52.02,52.02,12700.0,33.8192,33.8452,33.8192,33.8192,12700.0
2006-07-10 11:35:00,52.02,52.08,51.99,52.01,14300.0,33.8192,33.8582,33.7997,33.8127,14300.0
2006-07-10 11:40:00,52.01,52.08,52.01,52.07,14300.0,33.8127,33.8582,33.8127,33.8517,14300.0
2006-07-10 11:45:00,52.07,52.08,52.01,52.03,9600.0,33.8517,33.8582,33.8127,33.8257,9600.0
2006-07-10 11:50:00,52.03,52.05,52.0,52.0,10700.0,33.8257,33.8387,33.8062,33.8062,10700.0
2006-07-10 11:55:00,52.03,52.04,52.0,52.03,11200.0,33.8257,33.8322,33.8062,33.8257,11200.0
2006-07-10 12:00:00,52.03,52.03,51.86,51.86,9000.0,33.8257,33.8257,33.7152,33.7152,9000.0
2006-07-10 12:05:00,51.87,51.87,51.79,51.85,31600.0,33.7217,33.7217,33.6697,33.7087,31600.0
2006-07-10 12:10:00,51.83,51.88,51.79,51.81,8100.0,33.6957,33.7282,33.6697,33.6827,8100.0
2006-07-10 12:15:00,51.85,51.98,51.83,51.93,33600.0,33.7087,33.7932,33.6957,33.7607,33600.0
2006-07-10 12:20:00,51.95,51.95,51.85,51.87,24200.0,33.7737,33.7737,33.7087,33.7217,24200.0
2006-07-10 12:25:00,51.85,51.9,51.74,51.75,19700.0,33.7087,33.7412,33.6371,33.6436,19700.0
2006-07-10 12:30:00,51.76,51.81,51.75,51.8,9800.0,33.6501,33.6827,33.6436,33.6762,9800.0
2006-07-10 12:35:00,51.79,51.86,51.78,51.8,26300.0,33.6697,33.7152,33.6632,33.6762,26300.0
2006-07-10 12:40:00,51.79,51.8,51.74,51.8,20200.0,33.6697,33.6762,33.6371,33.6762,20200.0
2006-07-10 12:45:00,51.82,51.83,51.81,51.83,2100.0,33.6892,33.6957,33.6827,33.6957,2100.0
2006-07-10 12:50:00,51.82,51.83,51.74,51.75,11700.0,33.6892,33.6957,33.6371,33.6436,11700.0
2006-07-10 12:55:00,51.75,51.79,51.75,51.78,8000.0,33.6436,33.6697,33.6436,33.6632,8000.0
2006-07-10 13:00:00,51.79,51.79,51.67,51.7,28900.0,33.6697,33.6697,33.5916,33.6111,28900.0
2006-07-10 13:05:00,51.71,51.72,51.7,51.7,17100.0,33.6176,33.6241,33.6111,33.6111,17100.0
2006-07-10 13:10:00,51.7,51.8,51.7,51.79,26500.0,33.6111,33.6762,33.6111,33.6697,26500.0
2006-07-10 13:15:00,51.79,51.84,51.78,51.83,17700.0,33.6697,33.7022,33.6632,33.6957,17700.0
2006-07-10 13:20:00,51.8,51.82,51.77,51.82,20900.0,33.6762,33.6892,33.6567,33.6892,20900.0
2006-07-10 13:25:00,51.83,51.84,51.82,51.83,8700.0,33.6957,33.7022,33.6892,33.6957,8700.0
2006-07-10 13:30:00,51.83,51.83,51.78,51.81,22500.0,33.6957,33.6957,33.6632,33.6827,22500.0
2006-07-10 13:35:00,51.79,51.8,51.78,51.79,10400.0,33.6697,33.6762,33.6632,33.6697,10400.0
2006-07-10 13:40:00,51.79,51.86,51.78,51.86,5800.0,33.6697,33.7152,33.6632,33.7152,5800.0
2006-07-10 13:45:00,51.87,51.87,51.86,51.86,12200.0,33.7217,33.7217,33.7152,33.7152,12200.0
2006-07-10 13:50:00,51.87,51.87,51.82,51.82,10300.0,33.7217,33.7217,33.6892,33.6892,10300.0
2006-07-10 13:55:00,51.82,51.82,51.78,51.78,5400.0,33.6892,33.6892,33.6632,33.6632,5400.0
2006-07-10 14:00:00,51.79,51.83,51.79,51.83,14300.0,33.6697,33.6957,33.6697,33.6957,14300.0
2006-07-10 14:05:00,51.82,51.83,51.75,51.77,15700.0,33.6892,33.6957,33.6436,33.6567,15700.0
2006-07-10 14:10:00,51.76,51.76,51.71,51.71,20100.0,33.6501,33.6501,33.6176,33.6176,20100.0
2006-07-10 14:15:00,51.72,51.78,51.71,51.78,19100.0,33.6241,33.6632,33.6176,33.6632,19100.0
2006-07-10 14:20:00,51.77,51.77,51.67,51.72,30900.0,33.6567,33.6567,33.5916,33.6241,30900.0
2006-07-10 14:25:00,51.69,51.76,51.59,51.59,17900.0,33.6046,33.6501,33.5396,33.5396,17900.0
2006-07-10 14:30:00,51.59,51.65,51.52,51.58,18700.0,33.5396,33.5786,33.4941,33.5331,18700.0
2006-07-10 14:35:00,51.57,51.6,51.5,51.59,33500.0,33.5266,33.5461,33.4811,33.5396,33500.0
2006-07-10 14:40:00,51.6,51.6,51.5,51.5,24200.0,33.5461,33.5461,33.4811,33.4811,24200.0
2006-07-10 14:45:00,51.51,51.54,51.46,51.5,21100.0,33.4876,33.5071,33.4551,33.4811,21100.0
2006-07-10 14:50:00,51.5,51.5,51.44,51.44,9600.0,33.4811,33.4811,33.4421,33.4421,9600.0
2006-07-10 14:55:00,51.44,51.47,51.38,51.47,16000.0,33.4421,33.4616,33.4031,33.4616,16000.0
2006-07-10 15:00:00,51.47,51.54,51.46,51.48,18000.0,33.4616,33.5071,33.4551,33.4681,18000.0
2006-07-10 15:05:00,51.52,51.58,51.49,51.56,26300.0,33.4941,33.5331,33.4746,33.5201,26300.0
2006-07-10 15:10:00,51.54,51.68,51.54,51.67,15300.0,33.5071,33.5981,33.5071,33.5916,15300.0
2006-07-10 15:15:00,51.66,51.82,51.61,51.81,17400.0,33.5851,33.6892,33.5526,33.6827,17400.0
2006-07-10 15:20:00,51.81,51.88,51.76,51.88,39000.0,33.6827,33.7282,33.6501,33.7282,39000.0
2006-07-10 15:25:00,51.87,51.9,51.86,51.86,26400.0,33.7217,33.7412,33.7152,33.7152,26400.0
2006-07-10 15:30:00,51.88,51.88,51.81,51.81,17400.0,33.7282,33.7282,33.6827,33.6827,17400.0
2006-07-10 15:35:00,51.84,51.87,51.84,51.85,37000.0,33.7022,33.7217,33.7022,33.7087,37000.0
2006-07-10 15:40:00,51.85,51.93,51.85,51.92,57400.0,33.7087,33.7607,33.7087,33.7542,57400.0
2006-07-10 15:45:00,51.91,51.97,51.89,51.94,61500.0,33.7477,33.7867,33.7347,33.7672,61500.0
2006-07-10 15:50:00,51.95,51.97,51.95,51.96,68600.0,33.7737,33.7867,33.7737,33.7802,68600.0
2006-07-10 15:55:00,51.96,51.96,51.88,51.89,55700.0,33.7802,33.7802,33.7282,33.7347,55700.0
2006-07-11 09:30:00,51.62,51.63,51.5,51.53,22900.0,33.5591,33.5656,33.4811,33.5006,22900.0
2006-07-11 09:35:00,51.52,51.75,51.46,51.72,37400.0,33.4941,33.6436,33.4551,33.6241,37400.0
2006-07-11 09:40:00,51.75,51.8,51.6,51.69,28200.0,33.6436,33.6762,33.5461,33.6046,28200.0
2006-07-11 09:45:00,51.69,51.85,51.61,51.85,36400.0,33.6046,33.7087,33.5526,33.7087,36400.0
2006-07-11 09:50:00,51.87,51.9,51.74,51.8,43500.0,33.7217,33.7412,33.6371,33.6762,43500.0
2006-07-11 09:55:00,51.8,51.83,51.74,51.78,30000.0,33.6762,33.6957,33.6371,33.6632,30000.0
2006-07-11 10:00:00,51.77,51.81,51.73,51.81,34100.0,33.6567,33.6827,33.6306,33.6827,34100.0
2006-07-11 10:05:00,51.81,51.9,51.68,51.72,21900.0,33.6827,33.7412,33.5981,33.6241,21900.0
2006-07-11 10:10:00,51.71,51.71,51.55,51.64,16200.0,33.6176,33.6176,33.5136,33.5721,16200.0
2006-07-11 10:15:00,51.65,51.8,51.63,51.8,11500.0,33.5786,33.6762,33.5656,33.6762,11500.0
2006-07-11 10:20:00,51.8,52.02,51.8,52.02,18900.0,33.6762,33.8192,33.6762,33.8192,18900.0
2006-07-11 10:25:00,52.03,52.14,51.94,51.95,31300.0,33.8257,33.8972,33.7672,33.7737,31300.0
2006-07-11 10:30:00,51.96,51.96,51.62,51.63,21700.0,33.7802,33.7802,33.5591,33.5656,21700.0
2006-07-11 10:35:00,51.63,51.7,51.59,51.68,14600.0,33.5656,33.6111,33.5396,33.5981,14600.0
2006-07-11 10:40:00,51.66,51.72,51.62,51.62,20400.0,33.5851,33.6241,33.5591,33.5591,20400.0
2006-07-11 10:45:00,51.64,51.78,51.62,51.7,11300.0,33.5721,33.6632,33.5591,33.6111,11300.0
2006-07-11 10:50:00,51.74,51.74,51.52,51.52,9200.0,33.6371,33.6371,33.4941,33.4941,9200.0
2006-07-11 10:55:00,51.5,51.55,51.47,51.47,9800.0,33.4811,33.5136,33.4616,33.4616,9800.0
2006-07-11 11:00:00,51.47,51.48,51.37,51.4,17200.0,33.4616,33.4681,33.3966,33.4161,17200.0
2006-07-11 11:05:00,51.4,51.46,51.29,51.29,22100.0,33.4161,33.4551,33.3446,33.3446,22100.0
2006-07-11 11:10:00,51.3,51.35,51.28,51.31,20400.0,33.3511,33.3836,33.3381,33.3576,20400.0
2006-07-11 11:15:00,51.31,51.37,51.31,51.37,13900.0,33.3576,33.3966,33.3576,33.3966,13900.0
2006-07-11 11:20:00,51.36,51.37,51.31,51.32,18700.0,33.3901,33.3966,33.3576,33.3641,18700.0
2006-07-11 11:25:00,51.32,51.46,51.32,51.46,19500.0,33.3641,33.4551,33.3641,33.4551,19500.0
2006-07-11 11:30:00,51.43,51.47,51.36,51.36,21900.0,33.4356,33.4616,33.3901,33.3901,21900.0
2006-07-11 11:35:00,51.35,51.43,51.32,51.37,22000.0,33.3836,33.4356,33.3641,33.3966,22000.0
2006-07-11 11:40:00,51.38,51.51,51.36,51.5,21800.0,33.4031,33.4876,33.3901,33.4811,21800.0
2006-07-11 11:45:00,51.5,51.64,51.49,51.62,53500.0,33.4811,33.5721,33.4746,33.5591,53500.0
2006-07-11 11:50:00,51.6,51.63,51.51,51.51,18800.0,33.5461,33.5656,33.4876,33.4876,18800.0
2006-07-11 11:55:00,51.52,51.63,51.51,51.62,20100.0,33.4941,33.5656,33.4876,33.5591,20100.0
2006-07-11 12:00:00,51.59,51.63,51.52,51.52,11600.0,33.5396,33.5656,33.4941,33.4941,11600.0
2006-07-11 12:05:00,51.51,51.51,51.46,51.48,11200.0,33.4876,33.4876,33.4551,33.4681,11200.0
2006-07-11 12:10:00,51.48,51.57,51.45,51.54,21200.0,33.4681,33.5266,33.4486,33.5071,21200.0
2006-07-11 12:15:00,51.54,51.54,51.45,51.52,15100.0,33.5071,33.5071,33.4486,33.4941,15100.0
2006-07-11 12:20:00,51.52,51.57,51.46,51.47,11700.0,33.4941,33.5266,33.4551,33.4616,11700.0
2006-07-11 12:25:00,51.47,51.48,51.44,51.45,11900.0,33.4616,33.4681,33.4421,33.4486,11900.0
2006-07-11 12:30:00,51.46,51.53,51.44,51.52,13000.0,33.4551,33.5006,33.4421,33.4941,13000.0
2006-07-11 12:35:00,51.52,51.54,51.48,51.51,13500.0,33.4941,33.5071,33.4681,33.4876,13500.0
2006-07-11 12:40:00,51.51,51.51,51.4,51.4,15200.0,33.4876,33.4876,33.4161,33.4161,15200.0
2006-07-11 12:45:00,51.4,51.44,51.4,51.42,5800.0,33.4161,33.4421,33.4161,33.4291,5800.0
2006-07-11 12:50:00,51.41,51.41,51.38,51.39,6700.0,33.4226,33.4226,33.4031,33.4096,6700.0
2006-07-11 12:55:00,51.38,51.44,51.38,51.42,5900.0,33.4031,33.4421,33.4031,33.4291,5900.0
2006-07-11 13:00:00,51.42,51.49,51.36,51.49,22100.0,33.4291,33.4746,33.3901,33.4746,22100.0
2006-07-11 13:05:00,51.49,51.55,51.49,51.5,21500.0,33.4746,33.5136,33.4746,33.4811,21500.0
2006-07-11 13:10:00,51.5,51.5,51.36,51.38,19200.0,33.4811,33.4811,33.3901,33.4031,19200.0
2006-07-11 13:15:00,51.37,51.49,51.37,51.49,16500.0,33.3966,33.4746,33.3966,33.4746,16500.0
2006-07-11 13:20:00,51.52,51.52,51.42,51.47,6700.0,33.4941,33.4941,33.4291,33.4616,6700.0
2006-07-11 13:25:00,51.46,51.5,51.46,51.47,9500.0,33.4551,33.4811,33.4551,33.4616,9500.0
2006-07-11 13:30:00,51.45,51.48,51.42,51.48,9000.0,33.4486,33.4681,33.4291,33.4681,9000.0
2006-07-11 13:35:00,51.48,51.49,51.45,51.45,12400.0,33.4681,33.4746,33.4486,33.4486,12400.0
2006-07-11 13:40:00,51.46,51.47,51.44,51.45,10300.0,33.4551,33.4616,33.4421,33.4486,10300.0
2006-07-11 13:45:00,51.45,51.52,51.44,51.52,14500.0,33.4486,33.4941,33.4421,33.4941,14500.0
2006-07-11 13:50:00,51.52,51.59,51.52,51.58,13400.0,33.4941,33.5396,33.4941,33.5331,13400.0
2006-07-11 13:55:00,51.56,51.61,51.5,51.5,36900.0,33.5201,33.5526,33.4811,33.4811,36900.0
2006-07-11 14:00:00,51.5,51.56,51.44,51.44,15200.0,33.4811,33.5201,33.4421,33.4421,15200.0
2006-07-11 14:05:00,51.43,51.57,51.43,51.56,14600.0,33.4356,33.5266,33.4356,33.5201,14600.0
2006-07-11 14:10:00,51.57,51.6,51.57,51.6,36400.0,33.5266,33.5461,33.5266,33.5461,36400.0
2006-07-11 14:15:00,51.6,51.6,51.53,51.55,52200.0,33.5461,33.5461,33.5006,33.5136,52200.0
2006-07-11 14:20:00,51.57,51.6,51.5,51.59,18300.0,33.5266,33.5461,33.4811,33.5396,18300.0
2006-07-11 14:25:00,51.59,51.69,51.58,51.66,18100.0,33.5396,33.6046,33.5331,33.5851,18100.0
2006-07-11 14:30:00,51.66,51.72,51.65,51.72,22500.0,33.5851,33.6241,33.5786,33.6241,22500.0
2006-07-11 14:35:00,51.73,51.75,51.66,51.66,15300.0,33.6306,33.6436,33.5851,33.5851,15300.0
2006-07-11 14:40:00,51.67,51.71,51.64,51.65,26800.0,33.5916,33.6176,33.5721,33.5786,26800.0
2006-07-11 14:45:00,51.66,51.77,51.66,51.75,29900.0,33.5851,33.6567,33.5851,33.6436,29900.0
2006-07-11 14:50:00,51.7,51.75,51.7,51.75,60700.0,33.6111,33.6436,33.6111,33.6436,60700.0
2006-07-11 14:55:00,51.75,51.87,51.75,51.81,16700.0,33.6436,33.7217,33.6436,33.6827,16700.0
2006-07-11 15:00:00,51.81,51.82,51.71,51.73,8700.0,33.6827,33.6892,33.6176,33.6306,8700.0
2006-07-11 15:05:00,51.72,51.86,51.7,51.86,18100.0,33.6241,33.7152,33.6111,33.7152,18100.0
2006-07-11 15:10:00,51.91,51.96,51.81,51.93,29200.0,33.7477,33.7802,33.6827,33.7607,29200.0
2006-07-11 15:15:00,51.94,51.94,51.79,51.9,27300.0,33.7672,33.7672,33.6697,33.7412,27300.0
2006-07-11 15:20:00,51.9,51.93,51.85,51.88,36400.0,33.7412,33.7607,33.7087,33.7282,36400.0
2006-07-11 15:25:00,51.9,51.93,51.79,51.79,16200.0,33.7412,33.7607,33.6697,33.6697,16200.0
2006-07-11 15:30:00,51.77,51.83,51.74,51.81,22100.0,33.6567,33.6957,33.6371,33.6827,22100.0
2006-07-11 15:35:00,51.82,51.88,51.82,51.84,30400.0,33.6892,33.7282,33.6892,33.7022,30400.0
2006-07-11 15:40:00,51.85,51.86,51.77,51.84,20300.0,33.7087,33.7152,33.6567,33.7022,20300.0
2006-07-11 15:45:00,51.84,51.92,51.84,51.87,18300.0,33.7022,33.7542,33.7022,33.7217,18300.0
2006-07-11 15:50:00,51.88,51.94,51.87,51.89,56700.0,33.7282,33.7672,33.7217,33.7347,56700.0
2006-07-11 15:55:00,51.9,51.9,51.83,51.86,22500.0,33.7412,33.7412,33.6957,33.7152,22500.0
2006-07-12 09:30:00,51.9,52.11,51.8,51.8,35000.0,33.7412,33.8777,33.6762,33.6762,35000.0
2006-07-12 09:35:00,51.8,51.98,51.78,51.91,20600.0,33.6762,33.7932,33.6632,33.7477,20600.0
2006-07-12 09:40:00,51.9,51.9,51.75,51.76,44100.0,33.7412,33.7412,33.6436,33.6501,44100.0
2006-07-12 09:45:00,51.75,51.79,51.5,51.51,70200.0,33.6436,33.6697,33.4811,33.4876,70200.0
2006-07-12 09:50:00,51.52,51.52,51.2,51.38,58000.0,33.4941,33.4941,33.2861,33.4031,58000.0
2006-07-12 09:55:00,51.35,51.51,51.3,51.39,23100.0,33.3836,33.4876,33.3511,33.4096,23100.0
2006-07-12 10:00:00,51.39,51.5,51.3,51.37,20500.0,33.4096,33.4811,33.3511,33.3966,20500.0
2006-07-12 10:05:00,51.37,51.47,51.28,51.4,22400.0,33.3966,33.4616,33.3381,33.4161,22400.0
2006-07-12 10:10:00,51.41,51.5,51.35,51.49,23300.0,33.4226,33.4811,33.3836,33.4746,23300.0
2006-07-12 10:15:00,51.47,51.53,51.41,51.49,33800.0,33.4616,33.5006,33.4226,33.4746,33800.0
2006-07-12 10:20:00,51.46,51.52,51.43,51.5,55600.0,33.4551,33.4941,33.4356,33.4811,55600.0
2006-07-12 10:25:00,51.5,51.51,51.43,51.43,41600.0,33.4811,33.4876,33.4356,33.4356,41600.0
2006-07-12 10:30:00,51.43,51.43,51.12,51.13,46400.0,33.4356,33.4356,33.2341,33.2406,46400.0
2006-07-12 10:35:00,51.11,51.26,51.11,51.14,19800.0,33.2276,33.3251,33.2276,33.2471,19800.0
2006-07-12 10:40:00,51.15,51.16,51.05,51.05,27800.0,33.2536,33.2601,33.1886,33.1886,27800.0
2006-07-12 10:45:00,51.05,51.07,51.0,51.02,65500.0,33.1886,33.2016,33.1561,33.1691,65500.0
2006-07-12 10:50:00,51.02,51.05,50.9,50.91,52600.0,33.1691,33.1886,33.091,33.0975,52600.0
2006-07-12 10:55:00,50.92,50.95,50.83,50.92,26600.0,33.104,33.1236,33.0455,33.104,26600.0
2006-07-12 11:00:00,50.92,50.93,50.76,50.83,35000.0,33.104,33.1106,33.0,33.0455,35000.0
2006-07-12 11:05:00,50.83,50.83,50.73,50.76,35400.0,33.0455,33.0455,32.9805,33.0,35400.0
2006-07-12 11:10:00,50.75,50.91,50.73,50.91,21800.0,32.9935,33.0975,32.9805,33.0975,21800.0
2006-07-12 11:15:00,50.92,51.02,50.92,51.01,14200.0,33.104,33.1691,33.104,33.1626,14200.0
2006-07-12 11:20:00,51.01,51.08,50.99,51.08,11600.0,33.1626,33.2081,33.1496,33.2081,11600.0
2006-07-12 11:25:00,51.08,51.17,51.07,51.14,21100.0,33.2081,33.2666,33.2016,33.2471,21100.0
2006-07-12 11:30:00,51.13,51.19,51.11,51.17,13900.0,33.2406,33.2796,33.2276,33.2666,13900.0
2006-07-12 11:35:00,51.19,51.24,51.14,51.15,12600.0,33.2796,33.3121,33.2471,33.2536,12600.0
2006-07-12 11:40:00,51.12,51.13,50.91,50.92,23900.0,33.2341,33.2406,33.0975,33.104,23900.0
2006-07-12 11:45:00,50.92,51.11,50.9,51.09,21500.0,33.104,33.2276,33.091,33.2146,21500.0
2006-07-12 11:50:00,51.1,51.22,51.1,51.22,17500.0,33.2211,33.2991,33.2211,33.2991,17500.0
2006-07-12 11:55:00,51.2,51.24,51.11,51.11,18300.0,33.2861,33.3121,33.2276,33.2276,18300.0
2006-07-12 12:00:00,51.11,51.2,51.09,51.12,13200.0,33.2276,33.2861,33.2146,33.2341,13200.0
2006-07-12 12:05:00,51.12,51.22,51.08,51.08,22200.0,33.2341,33.2991,33.2081,33.2081,22200.0
2006-07-12 12:10:00,51.1,51.1,51.0,51.05,33200.0,33.2211,33.2211,33.1561,33.1886,33200.0
2006-07-12 12:15:00,51.05,51.05,50.8,50.8,12800.0,33.1886,33.1886,33.026,33.026,12800.0
2006-07-12 12:20:00,50.8,50.86,50.76,50.86,27100.0,33.026,33.065,33.0,33.065,27100.0
2006-07-12 12:25:00,50.83,50.85,50.69,50.74,23900.0,33.0455,33.0585,32.9545,32.987,23900.0
2006-07-12 12:30:00,50.76,50.8,50.69,50.78,16100.0,33.0,33.026,32.9545,33.013,16100.0
2006-07-12 12:35:00,50.78,50.81,50.64,50.69,20600.0,33.013,33.0325,32.922,32.9545,20600.0
2006-07-12 12:40:00,50.67,50.75,50.59,50.59,17800.0,32.9415,32.9935,32.8895,32.8895,17800.0
2006-07-12 12:45:00,50.57,50.72,50.56,50.72,18100.0,32.8765,32.974,32.87,32.974,18100.0
2006-07-12 12:50:00,50.75,50.8,50.73,50.8,17000.0,32.9935,33.026,32.9805,33.026,17000.0
2006-07-12 12:55:00,50.79,50.85,50.77,50.82,15000.0,33.0195,33.0585,33.0065,33.039,15000.0
2006-07-12 13:00:00,50.82,50.83,50.6,50.63,13100.0,33.039,33.0455,32.896,32.9155,13100.0
2006-07-12 13:05:00,50.63,50.63,50.51,50.59,22100.0,32.9155,32.9155,32.8375,32.8895,22100.0
2006-07-12 13:10:00,50.58,50.65,50.54,50.57,12000.0,32.883,32.9285,32.857,32.8765,12000.0
2006-07-12 13:15:00,50.6,50.66,50.59,50.61,17800.0,32.896,32.935,32.8895,32.9025,17800.0
2006-07-12 13:20:00,50.61,50.62,50.52,50.62,13100.0,32.9025,32.909,32.844,32.909,13100.0
2006-07-12 13:25:00,50.6,50.65,50.45,50.47,16400.0,32.896,32.9285,32.7985,32.8115,16400.0
2006-07-12 13:30:00,50.46,50.56,50.4,50.56,18600.0,32.805,32.87,32.766,32.87,18600.0
2006-07-12 13:35:00,50.57,50.59,50.51,50.54,16000.0,32.8765,32.8895,32.8375,32.857,16000.0
2006-07-12 13:40:00,50.53,50.6,50.49,50.6,20900.0,32.8505,32.896,32.8245,32.896,20900.0
2006-07-12 13:45:00,50.58,50.58,50.38,50.41,21300.0,32.883,32.883,32.753,32.7725,21300.0
2006-07-12 13:50:00,50.39,50.44,50.28,50.44,28200.0,32.7595,32.792,32.688,32.792,28200.0
2006-07-12 13:55:00,50.46,50.48,50.4,50.47,13200.0,32.805,32.818,32.766,32.8115,13200.0
2006-07-12 14:00:00,50.47,50.49,50.44,50.48,14600.0,32.8115,32.8245,32.792,32.818,14600.0
2006-07-12 14:05:00,50.49,50.55,50.47,50.48,13400.0,32.8245,32.8635,32.8115,32.818,13400.0
2006-07-12 14:10:00,50.49,50.49,50.41,50.46,20600.0,32.8245,32.8245,32.7725,32.805,20600.0
2006-07-12 14:15:00,50.46,50.66,50.46,50.65,24700.0,32.805,32.935,32.805,32.9285,24700.0
2006-07-12 14:20:00,50.66,50.66,50.56,50.63,28500.0,32.935,32.935,32.87,32.9155,28500.0
2006-07-12 14:25:00,50.63,50.69,50.61,50.63,21800.0,32.9155,32.9545,32.9025,32.9155,21800.0
2006-07-12 14:30:00,50.62,50.65,50.53,50.56,23900.0,32.909,32.9285,32.8505,32.87,23900.0
2006-07-12 14:35:00,50.56,50.62,50.5,50.62,18100.0,32.87,32.909,32.831,32.909,18100.0
2006-07-12 14:40:00,50.61,50.66,50.41,50.41,26100.0,32.9025,32.935,32.7725,32.7725,26100.0
2006-07-12 14:45:00,50.4,50.49,50.31,50.31,19600.0,32.766,32.8245,32.7075,32.7075,19600.0
2006-07-12 14:50:00,50.3,50.3,50.13,50.18,49400.0,32.701,32.701,32.5905,32.623,49400.0
2006-07-12 14:55:00,50.18,50.28,50.1,50.27,31000.0,32.623,32.688,32.571,32.6815,31000.0
2006-07-12 15:00:00,50.29,50.32,50.17,50.31,30400.0,32.6945,32.714,32.6165,32.7075,30400.0
2006-07-12 15:05:00,50.3,50.31,50.23,50.28,30100.0,32.701,32.7075,32.6555,32.688,30100.0
2006-07-12 15:10:00,50.28,50.39,50.24,50.33,26100.0,32.688,32.7595,32.662,32.7205,26100.0
2006-07-12 15:15:00,50.32,50.32,50.14,50.15,27800.0,32.714,32.714,32.597,32.6035,27800.0
2006-07-12 15:20:00,50.16,50.33,50.16,50.21,29000.0,32.61,32.7205,32.61,32.6425,29000.0
2006-07-12 15:25:00,50.21,50.34,50.2,50.25,41900.0,32.6425,32.727,32.636,32.6685,41900.0
2006-07-12 15:30:00,50.25,50.31,50.25,50.3,59600.0,32.6685,32.7075,32.6685,32.701,59600.0
2006-07-12 15:35:00,50.3,50.41,50.3,50.33,44300.0,32.701,32.7725,32.701,32.7205,44300.0
2006-07-12 15:40:00,50.33,50.37,50.3,50.34,62900.0,32.7205,32.7465,32.701,32.727,62900.0
2006-07-12 15:45:00,50.34,50.41,50.3,50.39,75700.0,32.727,32.7725,32.701,32.7595,75700.0
2006-07-12 15:50:00,50.4,50.4,50.34,50.35,58200.0,32.766,32.766,32.727,32.7335,58200.0
2006-07-12 15:55:00,50.35,50.36,50.32,50.33,67500.0,32.7335,32.74,32.714,32.7205,67500.0
2006-07-13 09:30:00,50.36,50.51,49.76,49.81,68300.0,32.74,32.8375,32.3499,32.3824,68300.0
2006-07-13 09:35:00,49.76,49.98,49.7,49.92,36700.0,32.3499,32.4929,32.3109,32.4539,36700.0
2006-07-13 09:40:00,49.92,49.94,49.55,49.62,42000.0,32.4539,32.4669,32.2134,32.2589,42000.0
2006-07-13 09:45:00,49.6,49.68,49.51,49.51,32400.0,32.2459,32.2979,32.1874,32.1874,32400.0
2006-07-13 09:50:00,49.52,49.52,49.17,49.24,52800.0,32.1939,32.1939,31.9663,32.0119,52800.0
2006-07-13 09:55:00,49.24,49.33,49.16,49.19,23200.0,32.0119,32.0704,31.9598,31.9793,23200.0
2006-07-13 10:00:00,49.2,49.25,49.15,49.17,29000.0,31.9858,32.0184,31.9533,31.9663,29000.0
2006-07-13 10:05:00,49.18,49.4,49.18,49.32,39400.0,31.9728,32.1159,31.9728,32.0639,39400.0
2006-07-13 10:10:00,49.31,49.43,49.28,49.37,33600.0,32.0574,32.1354,32.0379,32.0964,33600.0
2006-07-13 10:15:00,49.37,49.51,49.34,49.44,29400.0,32.0964,32.1874,32.0769,32.1419,29400.0
2006-07-13 10:20:00,49.43,49.43,49.25,49.32,31200.0,32.1354,32.1354,32.0184,32.0639,31200.0
2006-07-13 10:25:00,49.32,49.6,49.27,49.6,27700.0,32.0639,32.2459,32.0314,32.2459,27700.0
2006-07-13 10:30:00,49.59,49.93,49.49,49.86,41800.0,32.2394,32.4604,32.1744,32.4149,41800.0
2006-07-13 10:35:00,49.84,50.02,49.8,49.94,40000.0,32.4019,32.5189,32.3759,32.4669,40000.0
2006-07-13 10:40:00,49.95,50.02,49.85,49.9,36200.0,32.4734,32.5189,32.4084,32.4409,36200.0
2006-07-13 10:45:00,49.96,49.96,49.64,49.65,35200.0,32.4799,32.4799,32.2719,32.2784,35200.0
2006-07-13 10:50:00,49.63,49.68,49.51,49.55,29900.0,32.2654,32.2979,32.1874,32.2134,29900.0
2006-07-13 10:55:00,49.55,49.6,49.45,49.45,27500.0,32.2134,32.2459,32.1484,32.1484,27500.0
2006-07-13 11:00:00,49.45,49.66,49.43,49.66,33500.0,32.1484,32.2849,32.1354,32.2849,33500.0
2006-07-13 11:05:00,49.66,49.85,49.66,49.79,31700.0,32.2849,32.4084,32.2849,32.3694,31700.0
2006-07-13 11:10:00,49.79,49.81,49.66,49.77,16400.0,32.3694,32.3824,32.2849,32.3564,16400.0
2006-07-13 11:15:00,49.78,49.86,49.69,49.69,22200.0,32.3629,32.4149,32.3044,32.3044,22200.0
2006-07-13 11:20:00,49.69,49.9,49.65,49.9,18300.0,32.3044,32.4409,32.2784,32.4409,18300.0
2006-07-13 11:25:00,49.9,49.93,49.83,49.9,16700.0,32.4409,32.4604,32.3954,32.4409,16700.0
2006-07-13 11:30:00,49.91,49.92,49.76,49.9,19300.0,32.4474,32.4539,32.3499,32.4409,19300.0
2006-07-13 11:35:00,49.88,50.06,49.87,49.97,27600.0,32.4279,32.5449,32.4214,32.4864,27600.0
2006-07-13 11:40:00,49.95,49.98,49.89,49.89,20600.0,32.4734,32.4929,32.4344,32.4344,20600.0
2006-07-13 11:45:00,49.89,49.91,49.82,49.89,57800.0,32.4344,32.4474,32.3889,32.4344,57800.0
2006-07-13 11:50:00,49.9,49.99,49.89,49.97,21100.0,32.4409,32.4994,32.4344,32.4864,21100.0
2006-07-13 11:55:00,49.98,50.06,49.97,50.05,22500.0,32.4929,32.5449,32.4864,32.5384,22500.0
2006-07-13 12:00:00,50.05,50.16,49.99,50.02,41800.0,32.5384,32.61,32.4994,32.5189,41800.0
2006-07-13 12:05:00,50.01,50.15,50.0,50.14,13700.0,32.5124,32.6035,32.5059,32.597,13700.0
2006-07-13 12:10:00,50.14,50.25,50.09,50.2,17400.0,32.597,32.6685,32.5645,32.636,17400.0
2006-07-13 12:15:00,50.2,50.34,50.0,50.0,25100.0,32.636,32.727,32.5059,32.5059,25100.0
2006-07-13 12:20:00,50.26,50.3,50.2,50.29,12100.0,32.675,32.701,32.636,32.6945,12100.0
2006-07-13 12:25:00,50.29,50.32,50.24,50.31,12300.0,32.6945,32.714,32.662,32.7075,12300.0
2006-07-13 12:30:00,50.31,50.31,50.22,50.31,31600.0,32.7075,32.7075,32.649,32.7075,31600.0
2006-07-13 12:35:00,50.31,50.41,50.3,50.37,10200.0,32.7075,32.7725,32.701,32.7465,10200.0
2006-07-13 12:40:00,50.39,50.47,50.38,50.47,20500.0,32.7595,32.8115,32.753,32.8115,20500.0
2006-07-13 12:45:00,50.47,50.53,50.32,50.35,21100.0,32.8115,32.8505,32.714,32.7335,21100.0
2006-07-13 12:50:00,50.34,50.34,50.29,50.3,20900.0,32.727,32.727,32.6945,32.701,20900.0
2006-07-13 12:55:00,50.29,50.4,50.29,50.39,19200.0,32.6945,32.766,32.6945,32.7595,19200.0
2006-07-13 13:00:00,50.4,50.5,50.39,50.39,26500.0,32.766,32.831,32.7595,32.7595,26500.0
2006-07-13 13:05:00,50.38,50.41,50.29,50.32,26500.0,32.753,32.7725,32.6945,32.714,26500.0
2006-07-13 13:10:00,50.32,50.4,50.29,50.35,30900.0,32.714,32.766,32.6945,32.7335,30900.0
2006-07-13 13:15:00,50.35,50.45,50.33,50.44,46100.0,32.7335,32.7985,32.7205,32.792,46100.0
2006-07-13 13:20:00,50.45,50.46,50.41,50.42,73900.0,32.7985,32.805,32.7725,32.779,73900.0
2006-07-13 13:25:00,50.42,50.49,50.32,50.46,87500.0,32.779,32.8245,32.714,32.805,87500.0
2006-07-13 13:30:00,50.43,50.46,50.26,50.46,114400.0,32.7855,32.805,32.675,32.805,114400.0
2006-07-13 13:35:00,50.45,50.53,50.32,50.34,79300.0,32.7985,32.8505,32.714,32.727,79300.0
2006-07-13 13:40:00,50.33,50.35,50.24,50.28,79300.0,32.7205,32.7335,32.662,32.688,79300.0
2006-07-13 13:45:00,50.26,50.39,50.26,50.29,26300.0,32.675,32.7595,32.675,32.6945,26300.0
2006-07-13 13:50:00,50.29,50.38,50.28,50.32,44300.0,32.6945,32.753,32.688,32.714,44300.0
2006-07-13 13:55:00,50.32,50.34,50.16,50.16,34900.0,32.714,32.727,32.61,32.61,34900.0
2006-07-13 14:00:00,50.16,50.23,50.13,50.21,21500.0,32.61,32.6555,32.5905,32.6425,21500.0
2006-07-13 14:05:00,50.19,50.19,50.05,50.05,25300.0,32.6295,32.6295,32.5384,32.5384,25300.0
2006-07-13 14:10:00,50.05,50.19,50.04,50.11,26900.0,32.5384,32.6295,32.5319,32.5775,26900.0
2006-07-13 14:15:00,50.11,50.18,50.09,50.1,19200.0,32.5775,32.623,32.5645,32.571,19200.0
2006-07-13 14:20:00,50.1,50.16,50.07,50.16,16500.0,32.571,32.61,32.5514,32.61,16500.0
2006-07-13 14:25:00,50.15,50.16,50.06,50.06,16100.0,32.6035,32.61,32.5449,32.5449,16100.0
2006-07-13 14:30:00,50.06,50.08,49.97,49.98,27100.0,32.5449,32.5579,32.4864,32.4929,27100.0
2006-07-13 14:35:00,49.98,50.02,49.91,49.96,31100.0,32.4929,32.5189,32.4474,32.4799,31100.0
2006-07-13 14:40:00,49.97,50.06,49.92,50.02,36700.0,32.4864,32.5449,32.4539,32.5189,36700.0
2006-07-13 14:45:00,50.02,50.02,49.92,50.0,36000.0,32.5189,32.5189,32.4539,32.5059,36000.0
2006-07-13 14:50:00,50.02,50.1,50.02,50.05,26700.0,32.5189,32.571,32.5189,32.5384,26700.0
2006-07-13 14:55:00,50.05,50.17,50.04,50.17,24700.0,32.5384,32.6165,32.5319,32.6165,24700.0
2006-07-13 15:00:00,50.16,50.19,50.07,50.12,45300.0,32.61,32.6295,32.5514,32.584,45300.0
2006-07-13 15:05:00,50.16,50.22,50.12,50.15,22200.0,32.61,32.649,32.584,32.6035,22200.0
2006-07-13 15:10:00,50.15,50.22,50.14,50.18,30100.0,32.6035,32.649,32.597,32.623,30100.0
2006-07-13 15:15:00,50.18,50.19,50.11,50.17,35600.0,32.623,32.6295,32.5775,32.6165,35600.0
2006-07-13 15:20:00,50.17,50.28,50.17,50.19,37300.0,32.6165,32.688,32.6165,32.6295,37300.0
2006-07-13 15:25:00,50.19,50.24,50.19,50.24,26500.0,32.6295,32.662,32.6295,32.662,26500.0
2006-07-13 15:30:00,50.24,50.24,50.11,50.11,53200.0,32.662,32.662,32.5775,32.5775,53200.0
2006-07-13 15:35:00,50.11,50.12,50.0,50.0,63400.0,32.5775,32.584,32.5059,32.5059,63400.0
2006-07-13 15:40:00,50.0,50.04,50.0,50.02,55300.0,32.5059,32.5319,32.5059,32.5189,55300.0
2006-07-13 15:45:00,50.0,50.06,49.99,50.01,80900.0,32.5059,32.5449,32.4994,32.5124,80900.0
2006-07-13 15:50:00,50.0,50.07,50.0,50.03,48200.0,32.5059,32.5514,32.5059,32.5254,48200.0
2006-07-13 15:55:00,50.05,50.11,49.99,49.99,63700.0,32.5384,32.5775,32.4994,32.4994,63700.0
2006-07-14 09:30:00,49.77,49.9,49.66,49.8,36200.0,32.3564,32.4409,32.2849,32.3759,36200.0
2006-07-14 09:35:00,49.77,49.78,49.4,49.49,33500.0,32.3564,32.3629,32.1159,32.1744,33500.0
2006-07-14 09:40:00,49.49,49.61,49.45,49.57,18200.0,32.1744,32.2524,32.1484,32.2264,18200.0
2006-07-14 09:45:00,49.52,49.59,49.35,49.38,23100.0,32.1939,32.2394,32.0834,32.1029,23100.0
2006-07-14 09:50:00,49.4,49.41,49.24,49.26,17100.0,32.1159,32.1224,32.0119,32.0249,17100.0
2006-07-14 09:55:00,49.25,49.35,49.16,49.2,14500.0,32.0184,32.0834,31.9598,31.9858,14500.0
2006-07-14 10:00:00,49.19,49.35,49.16,49.21,24300.0,31.9793,32.0834,31.9598,31.9923,24300.0
2006-07-14 10:05:00,49.2,49.25,49.1,49.12,16700.0,31.9858,32.0184,31.9208,31.9338,16700.0
2006-07-14 10:10:00,49.14,49.21,49.13,49.17,23500.0,31.9468,31.9923,31.9403,31.9663,23500.0
2006-07-14 10:15:00,49.16,49.2,49.13,49.13,37300.0,31.9598,31.9858,31.9403,31.9403,37300.0
2006-07-14 10:20:00,49.14,49.22,49.12,49.19,15700.0,31.9468,31.9988,31.9338,31.9793,15700.0
2006-07-14 10:25:00,49.21,49.46,49.19,49.46,32500.0,31.9923,32.1549,31.9793,32.1549,32500.0
2006-07-14 10:30:00,49.57,49.57,49.39,49.39,43300.0,32.2264,32.2264,32.1094,32.1094,43300.0
2006-07-14 10:35:00,49.4,49.53,49.38,49.49,27300.0,32.1159,32.2004,32.1029,32.1744,27300.0
2006-07-14 10:40:00,49.49,49.58,49.35,49.54,48600.0,32.1744,32.2329,32.0834,32.2069,48600.0
2006-07-14 10:45:00,49.51,49.53,49.41,49.43,28500.0,32.1874,32.2004,32.1224,32.1354,28500.0
2006-07-14 10:50:00,49.41,49.47,49.24,49.25,30000.0,32.1224,32.1614,32.0119,32.0184,30000.0
2006-07-14 10:55:00,49.25,49.3,49.18,49.22,32700.0,32.0184,32.0509,31.9728,31.9988,32700.0
2006-07-14 11:00:00,49.22,49.28,49.1,49.11,47200.0,31.9988,32.0379,31.9208,31.9273,47200.0
2006-07-14 11:05:00,49.1,49.21,49.03,49.1,30000.0,31.9208,31.9923,31.8753,31.9208,30000.0
2006-07-14 11:10:00,49.1,49.15,49.0,49.0,22000.0,31.9208,31.9533,31.8558,31.8558,22000.0
2006-07-14 11:15:00,49.0,49.01,48.84,48.86,48000.0,31.8558,31.8623,31.7518,31.7648,48000.0
2006-07-14 11:20:00,48.86,48.96,48.82,48.87,33200.0,31.7648,31.8298,31.7388,31.7713,33200.0
2006-07-14 11:25:00,48.86,48.89,48.66,48.69,26800.0,31.7648,31.7843,31.6348,31.6543,26800.0
2006-07-14 11:30:00,48.68,48.75,48.5,48.56,38700.0,31.6478,31.6933,31.5308,31.5698,38700.0
2006-07-14 11:35:00,48.55,48.71,48.5,48.63,43300.0,31.5633,31.6673,31.5308,31.6153,43300.0
2006-07-14 11:40:00,48.64,48.79,48.6,48.6,22400.0,31.6218,31.7193,31.5958,31.5958,22400.0
2006-07-14 11:45:00,48.6,48.6,48.53,48.56,21800.0,31.5958,31.5958,31.5503,31.5698,21800.0
2006-07-14 11:50:00,48.56,48.57,48.42,48.5,60000.0,31.5698,31.5763,31.4788,31.5308,60000.0
2006-07-14 11:55:00,48.51,48.62,48.45,48.61,42900.0,31.5373,31.6088,31.4983,31.6023,42900.0
2006-07-14 12:00:00,48.61,48.72,48.54,48.54,61800.0,31.6023,31.6738,31.5568,31.5568,61800.0
2006-07-14 12:05:00,48.55,48.57,48.48,48.55,30300.0,31.5633,31.5763,31.5178,31.5633,30300.0
2006-07-14 12:10:00,48.55,48.55,48.42,48.5,28600.0,31.5633,31.5633,31.4788,31.5308,28600.0
2006-07-14 12:15:00,48.52,48.55,48.44,48.55,32500.0,31.5438,31.5633,31.4918,31.5633,32500.0
2006-07-14 12:20:00,48.55,48.6,48.46,48.54,27700.0,31.5633,31.5958,31.5048,31.5568,27700.0
2006-07-14 12:25:00,48.51,48.55,48.36,48.47,31000.0,31.5373,31.5633,31.4397,31.5113,31000.0
2006-07-14 12:30:00,48.48,48.53,48.47,48.52,16300.0,31.5178,31.5503,31.5113,31.5438,16300.0
2006-07-14 12:35:00,48.56,48.6,48.52,48.54,27700.0,31.5698,31.5958,31.5438,31.5568,27700.0
2006-07-14 12:40:00,48.55,48.69,48.55,48.69,20800.0,31.5633,31.6543,31.5633,31.6543,20800.0
2006-07-14 12:45:00,48.69,48.77,48.59,48.67,42900.0,31.6543,31.7063,31.5893,31.6413,42900.0
2006-07-14 12:50:00,48.65,48.74,48.6,48.65,20800.0,31.6283,31.6868,31.5958,31.6283,20800.0
2006-07-14 12:55:00,48.61,48.67,48.61,48.64,8400.0,31.6023,31.6413,31.6023,31.6218,8400.0
2006-07-14 13:00:00,48.66,48.66,48.46,48.48,15300.0,31.6348,31.6348,31.5048,31.5178,15300.0
2006-07-14 13:05:00,48.5,48.51,48.34,48.34,10100.0,31.5308,31.5373,31.4267,31.4267,10100.0
2006-07-14 13:10:00,48.35,48.45,48.35,48.39,14000.0,31.4332,31.4983,31.4332,31.4592,14000.0
2006-07-14 13:15:00,48.44,48.61,48.41,48.61,12400.0,31.4918,31.6023,31.4723,31.6023,12400.0
2006-07-14 13:20:00,48.61,48.82,48.59,48.82,18100.0,31.6023,31.7388,31.5893,31.7388,18100.0
2006-07-14 13:25:00,48.82,49.0,48.82,48.94,23600.0,31.7388,31.8558,31.7388,31.8168,23600.0
2006-07-14 13:30:00,48.94,48.98,48.86,48.97,9400.0,31.8168,31.8428,31.7648,31.8363,9400.0
2006-07-14 13:35:00,48.97,49.13,48.97,49.06,28100.0,31.8363,31.9403,31.8363,31.8948,28100.0
2006-07-14 13:40:00,49.08,49.09,48.94,49.04,22200.0,31.9078,31.9143,31.8168,31.8818,22200.0
2006-07-14 13:45:00,49.06,49.07,48.89,48.92,13100.0,31.8948,31.9013,31.7843,31.8038,13100.0
2006-07-14 13:50:00,48.87,48.94,48.85,48.94,11100.0,31.7713,31.8168,31.7583,31.8168,11100.0
2006-07-14 13:55:00,48.92,49.0,48.84,48.84,14400.0,31.8038,31.8558,31.7518,31.7518,14400.0
2006-07-14 14:00:00,48.84,48.89,48.66,48.73,19200.0,31.7518,31.7843,31.6348,31.6803,19200.0
2006-07-14 14:05:00,48.72,48.91,48.72,48.88,20300.0,31.6738,31.7973,31.6738,31.7778,20300.0
2006-07-14 14:10:00,48.86,48.89,48.72,48.77,18600.0,31.7648,31.7843,31.6738,31.7063,18600.0
2006-07-14 14:15:00,48.78,48.98,48.73,48.98,39800.0,31.7128,31.8428,31.6803,31.8428,39800.0
2006-07-14 14:20:00,48.98,48.98,48.85,48.87,44900.0,31.8428,31.8428,31.7583,31.7713,44900.0
2006-07-14 14:25:00,48.89,48.96,48.83,48.96,42200.0,31.7843,31.8298,31.7453,31.8298,42200.0
2006-07-14 14:30:00,48.96,49.03,48.91,48.94,28800.0,31.8298,31.8753,31.7973,31.8168,28800.0
2006-07-14 14:35:00,48.9,48.98,48.89,48.91,15200.0,31.7908,31.8428,31.7843,31.7973,15200.0
2006-07-14 14:40:00,48.91,48.94,48.88,48.93,28400.0,31.7973,31.8168,31.7778,31.8103,28400.0
2006-07-14 14:45:00,48.93,48.99,48.91,48.94,18500.0,31.8103,31.8493,31.7973,31.8168,18500.0
2006-07-14 14:50:00,48.94,49.02,48.91,48.98,32500.0,31.8168,31.8688,31.7973,31.8428,32500.0
2006-07-14 14:55:00,48.97,49.0,48.91,49.0,18700.0,31.8363,31.8558,31.7973,31.8558,18700.0
2006-07-14 15:00:00,49.0,49.13,49.0,49.02,26200.0,31.8558,31.9403,31.8558,31.8688,26200.0
2006-07-14 15:05:00,49.01,49.17,49.01,49.17,37500.0,31.8623,31.9663,31.8623,31.9663,37500.0
2006-07-14 15:10:00,49.16,49.23,49.09,49.2,19100.0,31.9598,32.0053,31.9143,31.9858,19100.0
2006-07-14 15:15:00,49.19,49.21,49.1,49.2,23800.0,31.9793,31.9923,31.9208,31.9858,23800.0
2006-07-14 15:20:00,49.2,49.26,49.15,49.17,21900.0,31.9858,32.0249,31.9533,31.9663,21900.0
2006-07-14 15:25:00,49.18,49.18,49.04,49.13,21700.0,31.9728,31.9728,31.8818,31.9403,21700.0
2006-07-14 15:30:00,49.12,49.16,49.06,49.15,27300.0,31.9338,31.9598,31.8948,31.9533,27300.0
2006-07-14 15:35:00,49.15,49.26,49.04,49.26,37400.0,31.9533,32.0249,31.8818,32.0249,37400.0
2006-07-14 15:40:00,49.27,49.34,49.2,49.32,29400.0,32.0314,32.0769,31.9858,32.0639,29400.0
2006-07-14 15:45:00,49.32,49.51,49.31,49.49,45100.0,32.0639,32.1874,32.0574,32.1744,45100.0
2006-07-14 15:50:00,49.49,49.55,49.37,49.39,73700.0,32.1744,32.2134,32.0964,32.1094,73700.0
2006-07-14 15:55:00,49.38,49.42,49.27,49.27,51300.0,32.1029,32.1289,32.0314,32.0314,51300.0
2006-07-17 09:30:00,49.1,49.1,48.92,48.98,31800.0,31.9208,31.9208,31.8038,31.8428,31800.0
2006-07-17 09:35:00,49.0,49.37,48.91,49.3,85700.0,31.8558,32.0964,31.7973,32.0509,85700.0
2006-07-17 09:40:00,49.21,49.65,49.14,49.51,32400.0,31.9923,32.2784,31.9468,32.1874,32400.0
2006-07-17 09:45:00,49.51,49.52,49.37,49.4,25600.0,32.1874,32.1939,32.0964,32.1159,25600.0
2006-07-17 09:50:00,49.43,49.53,49.32,49.53,31600.0,32.1354,32.2004,32.0639,32.2004,31600.0
2006-07-17 09:55:00,49.53,49.63,49.35,49.41,59800.0,32.2004,32.2654,32.0834,32.1224,59800.0
2006-07-17 10:00:00,49.37,49.54,49.36,49.51,45100.0,32.0964,32.2069,32.0899,32.1874,45100.0
2006-07-17 10:05:00,49.5,49.55,49.42,49.48,17500.0,32.1809,32.2134,32.1289,32.1679,17500.0
2006-07-17 10:10:00,49.5,49.62,49.48,49.62,19900.0,32.1809,32.2589,32.1679,32.2589,19900.0
2006-07-17 10:15:00,49.64,49.64,49.51,49.57,20400.0,32.2719,32.2719,32.1874,32.2264,20400.0
2006-07-17 10:20:00,49.55,49.56,49.48,49.49,24600.0,32.2134,32.2199,32.1679,32.1744,24600.0
2006-07-17 10:25:00,49.49,49.53,49.37,49.41,52300.0,32.1744,32.2004,32.0964,32.1224,52300.0
2006-07-17 10:30:00,49.39,49.41,49.29,49.34,16300.0,32.1094,32.1224,32.0444,32.0769,16300.0
2006-07-17 10:35:00,49.33,49.33,49.07,49.07,27100.0,32.0704,32.0704,31.9013,31.9013,27100.0
2006-07-17 10:40:00,49.04,49.07,48.9,48.94,47200.0,31.8818,31.9013,31.7908,31.8168,47200.0
2006-07-17 10:45:00,48.94,49.08,48.9,48.99,43500.0,31.8168,31.9078,31.7908,31.8493,43500.0
2006-07-17 10:50:00,48.98,49.01,48.9,49.0,46900.0,31.8428,31.8623,31.7908,31.8558,46900.0
2006-07-17 10:55:00,49.02,49.2,49.0,49.17,29700.0,31.8688,31.9858,31.8558,31.9663,29700.0
2006-07-17 11:00:00,49.18,49.22,49.11,49.16,86500.0,31.9728,31.9988,31.9273,31.9598,86500.0
2006-07-17 11:05:00,49.19,49.22,49.04,49.15,71700.0,31.9793,31.9988,31.8818,31.9533,71700.0
2006-07-17 11:10:00,49.13,49.17,49.06,49.17,17600.0,31.9403,31.9663,31.8948,31.9663,17600.0
2006-07-17 11:15:00,49.18,49.2,49.11,49.11,16400.0,31.9728,31.9858,31.9273,31.9273,16400.0
2006-07-17 11:20:00,49.13,49.15,49.1,49.13,21700.0,31.9403,31.9533,31.9208,31.9403,21700.0
2006-07-17 11:25:00,49.16,49.34,49.13,49.33,48800.0,31.9598,32.0769,31.9403,32.0704,48800.0
2006-07-17 11:30:00,49.33,49.44,49.28,49.39,50100.0,32.0704,32.1419,32.0379,32.1094,50100.0
2006-07-17 11:35:00,49.33,49.49,49.33,49.45,34700.0,32.0704,32.1744,32.0704,32.1484,34700.0
2006-07-17 11:40:00,49.46,49.54,49.45,49.53,43200.0,32.1549,32.2069,32.1484,32.2004,43200.0
2006-07-17 11:45:00,49.52,49.55,49.5,49.55,27100.0,32.1939,32.2134,32.1809,32.2134,27100.0
2006-07-17 11:50:00,49.53,49.64,49.53,49.62,51700.0,32.2004,32.2719,32.2004,32.2589,51700.0
2006-07-17 11:55:00,49.61,49.61,49.51,49.54,29300.0,32.2524,32.2524,32.1874,32.2069,29300.0
2006-07-17 12:00:00,49.55,49.65,49.5,49.5,34600.0,32.2134,32.2784,32.1809,32.1809,34600.0
2006-07-17 12:05:00,49.51,49.53,49.48,49.5,25800.0,32.1874,32.2004,32.1679,32.1809,25800.0
2006-07-17 12:10:00,49.5,49.57,49.44,49.52,34300.0,32.1809,32.2264,32.1419,32.1939,34300.0
2006-07-17 12:15:00,49.54,49.63,49.5,49.6,29000.0,32.2069,32.2654,32.1809,32.2459,29000.0
2006-07-17 12:20:00,49.62,49.63,49.55,49.57,18200.0,32.2589,32.2654,32.2134,32.2264,18200.0
2006-07-17 12:25:00,49.56,49.7,49.56,49.66,28400.0,32.2199,32.3109,32.2199,32.2849,28400.0
2006-07-17 12:30:00,49.66,49.68,49.64,49.66,26100.0,32.2849,32.2979,32.2719,32.2849,26100.0
2006-07-17 12:35:00,49.66,49.72,49.6,49.67,56200.0,32.2849,32.3239,32.2459,32.2914,56200.0
2006-07-17 12:40:00,49.67,49.67,49.51,49.54,39800.0,32.2914,32.2914,32.1874,32.2069,39800.0
2006-07-17 12:45:00,49.52,49.54,49.4,49.45,23500.0,32.1939,32.2069,32.1159,32.1484,23500.0
2006-07-17 12:50:00,49.45,49.53,49.45,49.53,41900.0,32.1484,32.2004,32.1484,32.2004,41900.0
2006-07-17 12:55:00,49.51,49.62,49.5,49.53,23200.0,32.1874,32.2589,32.1809,32.2004,23200.0
2006-07-17 13:00:00,49.53,49.61,49.5,49.52,26400.0,32.2004,32.2524,32.1809,32.1939,26400.0
2006-07-17 13:05:00,49.52,49.56,49.5,49.56,21100.0,32.1939,32.2199,32.1809,32.2199,21100.0
2006-07-17 13:10:00,49.57,49.6,49.53,49.56,36600.0,32.2264,32.2459,32.2004,32.2199,36600.0
2006-07-17 13:15:00,49.56,49.71,49.56,49.71,28400.0,32.2199,32.3174,32.2199,32.3174,28400.0
2006-07-17 13:20:00,49.73,49.75,49.6,49.69,42800.0,32.3304,32.3434,32.2459,32.3044,42800.0
2006-07-17 13:25:00,49.7,49.78,49.67,49.68,26000.0,32.3109,32.3629,32.2914,32.2979,26000.0
2006-07-17 13:30:00,49.69,49.71,49.64,49.64,12800.0,32.3044,32.3174,32.2719,32.2719,12800.0
2006-07-17 13:35:00,49.63,49.63,49.47,49.47,10000.0,32.2654,32.2654,32.1614,32.1614,10000.0
2006-07-17 13:40:00,49.47,49.51,49.42,49.47,12400.0,32.1614,32.1874,32.1289,32.1614,12400.0
2006-07-17 13:45:00,49.46,49.47,49.41,49.46,18700.0,32.1549,32.1614,32.1224,32.1549,18700.0
2006-07-17 13:50:00,49.45,49.47,49.4,49.46,9800.0,32.1484,32.1614,32.1159,32.1549,9800.0
2006-07-17 13:55:00,49.47,49.57,49.47,49.57,20600.0,32.1614,32.2264,32.1614,32.2264,20600.0
2006-07-17 14:00:00,49.57,49.64,49.57,49.64,19300.0,32.2264,32.2719,32.2264,32.2719,19300.0
2006-07-17 14:05:00,49.63,49.64,49.55,49.55,18900.0,32.2654,32.2719,32.2134,32.2134,18900.0
2006-07-17 14:10:00,49.55,49.62,49.55,49.62,21300.0,32.2134,32.2589,32.2134,32.2589,21300.0
2006-07-17 14:15:00,49.63,49.7,49.6,49.7,27700.0,32.2654,32.3109,32.2459,32.3109,27700.0
2006-07-17 14:20:00,49.69,49.69,49.58,49.58,17400.0,32.3044,32.3044,32.2329,32.2329,17400.0
2006-07-17 14:25:00,49.58,49.65,49.56,49.64,22300.0,32.2329,32.2784,32.2199,32.2719,22300.0
2006-07-17 14:30:00,49.66,49.67,49.61,49.61,21800.0,32.2849,32.2914,32.2524,32.2524,21800.0
2006-07-17 14:35:00,49.62,49.67,49.58,49.62,30000.0,32.2589,32.2914,32.2329,32.2589,30000.0
2006-07-17 14:40:00,49.62,49.63,49.55,49.56,26600.0,32.2589,32.2654,32.2134,32.2199,26600.0
2006-07-17 14:45:00,49.56,49.64,49.54,49.54,33000.0,32.2199,32.2719,32.2069,32.2069,33000.0
2006-07-17 14:50:00,49.56,49.58,49.5,49.56,26600.0,32.2199,32.2329,32.1809,32.2199,26600.0
2006-07-17 14:55:00,49.56,49.56,49.51,49.52,36400.0,32.2199,32.2199,32.1874,32.1939,36400.0
2006-07-17 15:00:00,49.52,49.53,49.44,49.48,29800.0,32.1939,32.2004,32.1419,32.1679,29800.0
2006-07-17 15:05:00,49.47,49.48,49.34,49.34,25000.0,32.1614,32.1679,32.0769,32.0769,25000.0
2006-07-17 15:10:00,49.35,49.38,49.28,49.33,22500.0,32.0834,32.1029,32.0379,32.0704,22500.0
2006-07-17 15:15:00,49.34,49.37,49.27,49.32,30300.0,32.0769,32.0964,32.0314,32.0639,30300.0
2006-07-17 15:20:00,49.32,49.39,49.3,49.32,47300.0,32.0639,32.1094,32.0509,32.0639,47300.0
2006-07-17 15:25:00,49.31,49.39,49.3,49.37,21800.0,32.0574,32.1094,32.0509,32.0964,21800.0
2006-07-17 15:30:00,49.37,49.43,49.34,49.39,23800.0,32.0964,32.1354,32.0769,32.1094,23800.0
2006-07-17 15:35:00,49.38,49.49,49.32,49.47,41400.0,32.1029,32.1744,32.0639,32.1614,41400.0
2006-07-17 15:40:00,49.48,49.57,49.41,49.57,36300.0,32.1679,32.2264,32.1224,32.2264,36300.0
2006-07-17 15:45:00,49.54,49.59,49.5,49.5,28400.0,32.2069,32.2394,32.1809,32.1809,28400.0
2006-07-17 15:50:00,49.5,49.51,49.36,49.45,41900.0,32.1809,32.1874,32.0899,32.1484,41900.0
2006-07-17 15:55:00,49.45,49.48,49.45,49.46,33900.0,32.1484,32.1679,32.1484,32.1549,33900.0
2006-07-18 09:30:00,49.7,49.76,49.58,49.58,22500.0,32.3109,32.3499,32.2329,32.2329,22500.0
2006-07-18 09:35:00,49.69,49.85,49.58,49.83,23800.0,32.3044,32.4084,32.2329,32.3954,23800.0
2006-07-18 09:40:00,49.81,49.89,49.7,49.7,40000.0,32.3824,32.4344,32.3109,32.3109,40000.0
2006-07-18 09:45:00,49.69,50.03,49.66,50.01,99600.0,32.3044,32.5254,32.2849,32.5124,99600.0
2006-07-18 09:50:00,50.03,50.03,49.83,49.97,27700.0,32.5254,32.5254,32.3954,32.4864,27700.0
2006-07-18 09:55:00,49.94,50.4,49.94,50.4,84500.0,32.4669,32.766,32.4669,32.766,84500.0
2006-07-18 10:00:00,50.41,50.41,50.27,50.3,60000.0,32.7725,32.7725,32.6815,32.701,60000.0
2006-07-18 10:05:00,50.3,50.43,50.26,50.33,59800.0,32.701,32.7855,32.675,32.7205,59800.0
2006-07-18 10:10:00,50.34,50.38,50.27,50.32,73800.0,32.727,32.753,32.6815,32.714,73800.0
2006-07-18 10:15:00,50.32,50.32,50.1,50.13,29300.0,32.714,32.714,32.571,32.5905,29300.0
2006-07-18 10:20:00,50.13,50.22,50.1,50.14,43200.0,32.5905,32.649,32.571,32.597,43200.0
2006-07-18 10:25:00,50.13,50.29,50.11,50.29,34400.0,32.5905,32.6945,32.5775,32.6945,34400.0
2006-07-18 10:30:00,50.29,50.51,50.29,50.49,49900.0,32.6945,32.8375,32.6945,32.8245,49900.0
2006-07-18 10:35:00,50.49,50.6,50.4,50.44,62200.0,32.8245,32.896,32.766,32.792,62200.0
2006-07-18 10:40:00,50.43,50.48,50.31,50.37,23000.0,32.7855,32.818,32.7075,32.7465,23000.0
2006-07-18 10:45:00,50.37,50.54,50.37,50.49,20500.0,32.7465,32.857,32.7465,32.8245,20500.0
2006-07-18 10:50:00,50.49,50.58,50.45,50.53,28900.0,32.8245,32.883,32.7985,32.8505,28900.0
2006-07-18 10:55:00,50.55,50.56,50.25,50.25,38400.0,32.8635,32.87,32.6685,32.6685,38400.0
2006-07-18 11:00:00,50.24,50.33,50.1,50.3,42100.0,32.662,32.7205,32.571,32.701,42100.0
2006-07-18 11:05:00,50.31,50.31,50.14,50.26,70600.0,32.7075,32.7075,32.597,32.675,70600.0
2006-07-18 11:10:00,50.26,50.28,50.12,50.12,44100.0,32.675,32.688,32.584,32.584,44100.0
2006-07-18 11:15:00,50.12,50.29,50.05,50.15,66400.0,32.584,32.6945,32.5384,32.6035,66400.0
2006-07-18 11:20:00,50.12,50.19,49.99,50.15,79200.0,32.584,32.6295,32.4994,32.6035,79200.0
2006-07-18 11:25:00,50.14,50.2,50.08,50.18,53500.0,32.597,32.636,32.5579,32.623,53500.0
2006-07-18 11:30:00,50.18,50.22,50.09,50.1,40400.0,32.623,32.649,32.5645,32.571,40400.0
2006-07-18 11:35:00,50.11,50.22,50.07,50.11,78300.0,32.5775,32.649,32.5514,32.5775,78300.0
2006-07-18 11:40:00,50.11,50.21,50.09,50.18,73300.0,32.5775,32.6425,32.5645,32.623,73300.0
2006-07-18 11:45:00,50.18,50.29,50.16,50.29,44400.0,32.623,32.6945,32.61,32.6945,44400.0
2006-07-18 11:50:00,50.28,50.37,50.24,50.25,38700.0,32.688,32.7465,32.662,32.6685,38700.0
2006-07-18 11:55:00,50.25,50.31,50.2,50.31,29200.0,32.6685,32.7075,32.636,32.7075,29200.0
2006-07-18 12:00:00,50.3,50.32,50.21,50.3,153600.0,32.701,32.714,32.6425,32.701,153600.0
2006-07-18 12:05:00,50.29,50.3,50.2,50.25,110800.0,32.6945,32.701,32.636,32.6685,110800.0
2006-07-18 12:10:00,50.28,50.29,49.99,50.02,34600.0,32.688,32.6945,32.4994,32.5189,34600.0
2006-07-18 12:15:00,50.04,50.09,50.02,50.03,7600.0,32.5319,32.5645,32.5189,32.5254,7600.0
2006-07-18 12:20:00,50.03,50.03,49.87,49.88,13300.0,32.5254,32.5254,32.4214,32.4279,13300.0
2006-07-18 12:25:00,49.86,50.03,49.85,50.01,13000.0,32.4149,32.5254,32.4084,32.5124,13000.0
2006-07-18 12:30:00,50.02,50.08,49.98,50.07,18900.0,32.5189,32.5579,32.4929,32.5514,18900.0
2006-07-18 12:35:00,50.07,50.2,50.07,50.18,21100.0,32.5514,32.636,32.5514,32.623,21100.0
2006-07-18 12:40:00,50.19,50.31,50.19,50.26,17300.0,32.6295,32.7075,32.6295,32.675,17300.0
2006-07-18 12:45:00,50.26,50.38,50.24,50.32,32400.0,32.675,32.753,32.662,32.714,32400.0
2006-07-18 12:50:00,50.27,50.32,50.18,50.2,39300.0,32.6815,32.714,32.623,32.636,39300.0
2006-07-18 12:55:00,50.22,50.3,50.21,50.28,57200.0,32.649,32.701,32.6425,32.688,57200.0
2006-07-18 13:00:00,50.28,50.28,50.01,50.08,31500.0,32.688,32.688,32.5124,32.5579,31500.0
2006-07-18 13:05:00,50.09,50.1,49.93,50.03,61600.0,32.5645,32.571,32.4604,32.5254,61600.0
2006-07-18 13:10:00,50.04,50.07,49.97,49.97,14000.0,32.5319,32.5514,32.4864,32.4864,14000.0
2006-07-18 13:15:00,49.98,49.98,49.85,49.92,47400.0,32.4929,32.4929,32.4084,32.4539,47400.0
2006-07-18 13:20:00,49.92,49.97,49.83,49.97,22800.0,32.4539,32.4864,32.3954,32.4864,22800.0
2006-07-18 13:25:00,49.94,49.96,49.86,49.91,16100.0,32.4669,32.4799,32.4149,32.4474,16100.0
2006-07-18 13:30:00,49.9,49.94,49.82,49.89,15900.0,32.4409,32.4669,32.3889,32.4344,15900.0
2006-07-18 13:35:00,49.89,49.96,49.89,49.91,28300.0,32.4344,32.4799,32.4344,32.4474,28300.0
2006-07-18 13:40:00,49.91,49.95,49.83,49.83,43900.0,32.4474,32.4734,32.3954,32.3954,43900.0
2006-07-18 13:45:00,49.84,49.9,49.81,49.86,39000.0,32.4019,32.4409,32.3824,32.4149,39000.0
2006-07-18 13:50:00,49.86,49.87,49.78,49.84,43000.0,32.4149,32.4214,32.3629,32.4019,43000.0
2006-07-18 13:55:00,49.83,49.84,49.73,49.77,44100.0,32.3954,32.4019,32.3304,32.3564,44100.0
2006-07-18 14:00:00,49.79,49.85,49.77,49.82,22500.0,32.3694,32.4084,32.3564,32.3889,22500.0
2006-07-18 14:05:00,49.83,49.89,49.78,49.84,20900.0,32.3954,32.4344,32.3629,32.4019,20900.0
2006-07-18 14:10:00,49.82,49.89,49.63,49.64,34000.0,32.3889,32.4344,32.2654,32.2719,34000.0
2006-07-18 14:15:00,49.66,49.84,49.66,49.81,17900.0,32.2849,32.4019,32.2849,32.3824,17900.0
2006-07-18 14:20:00,49.81,49.83,49.74,49.82,26400.0,32.3824,32.3954,32.3369,32.3889,26400.0
2006-07-18 14:25:00,49.81,50.07,49.81,50.01,32000.0,32.3824,32.5514,32.3824,32.5124,32000.0
2006-07-18 14:30:00,50.01,50.1,49.94,50.03,18500.0,32.5124,32.571,32.4669,32.5254,18500.0
2006-07-18 14:35:00,50.03,50.25,50.03,50.25,40600.0,32.5254,32.6685,32.5254,32.6685,40600.0
2006-07-18 14:40:00,50.25,50.25,50.11,50.15,33700.0,32.6685,32.6685,32.5775,32.6035,33700.0
2006-07-18 14:45:00,50.15,50.2,50.1,50.2,34200.0,32.6035,32.636,32.571,32.636,34200.0
2006-07-18 14:50:00,50.19,50.19,50.13,50.19,51900.0,32.6295,32.6295,32.5905,32.6295,51900.0
2006-07-18 14:55:00,50.19,50.24,50.16,50.24,39900.0,32.6295,32.662,32.61,32.662,39900.0
2006-07-18 15:00:00,50.24,50.24,50.15,50.15,28000.0,32.662,32.662,32.6035,32.6035,28000.0
2006-07-18 15:05:00,50.16,50.17,50.06,50.1,21200.0,32.61,32.6165,32.5449,32.571,21200.0
2006-07-18 15:10:00,50.1,50.14,50.0,50.13,37600.0,32.571,32.597,32.5059,32.5905,37600.0
2006-07-18 15:15:00,50.13,50.15,50.07,50.12,21300.0,32.5905,32.6035,32.5514,32.584,21300.0
2006-07-18 15:20:00,50.13,50.13,50.04,50.09,33800.0,32.5905,32.5905,32.5319,32.5645,33800.0
2006-07-18 15:25:00,50.09,50.19,50.08,50.17,30800.0,32.5645,32.6295,32.5579,32.6165,30800.0
2006-07-18 15:30:00,50.16,50.21,50.08,50.21,46100.0,32.61,32.6425,32.5579,32.6425,46100.0
2006-07-18 15:35:00,50.21,50.27,50.21,50.27,43900.0,32.6425,32.6815,32.6425,32.6815,43900.0
2006-07-18 15:40:00,50.26,50.4,50.21,50.4,52800.0,32.675,32.766,32.6425,32.766,52800.0
2006-07-18 15:45:00,50.41,50.44,50.34,50.41,67200.0,32.7725,32.792,32.727,32.7725,67200.0
2006-07-18 15:50:00,50.43,50.53,50.43,50.43,61400.0,32.7855,32.8505,32.7855,32.7855,61400.0
2006-07-18 15:55:00,50.42,50.46,50.39,50.44,111500.0,32.779,32.805,32.7595,32.792,111500.0
2006-07-19 09:30:00,49.53,49.81,49.5,49.6,93700.0,32.2004,32.3824,32.1809,32.2459,93700.0
2006-07-19 09:35:00,49.59,49.96,49.58,49.9,104900.0,32.2394,32.4799,32.2329,32.4409,104900.0
2006-07-19 09:40:00,49.94,50.15,49.83,50.1,77000.0,32.4669,32.6035,32.3954,32.571,77000.0
2006-07-19 09:45:00,50.1,50.25,50.0,50.22,57300.0,32.571,32.6685,32.5059,32.649,57300.0
2006-07-19 09:50:00,50.19,50.35,50.03,50.35,47000.0,32.6295,32.7335,32.5254,32.7335,47000.0
2006-07-19 09:55:00,50.4,50.57,50.33,50.41,53000.0,32.766,32.8765,32.7205,32.7725,53000.0
2006-07-19 10:00:00,50.42,50.69,50.42,50.67,90700.0,32.779,32.9545,32.779,32.9415,90700.0
2006-07-19 10:05:00,50.67,50.81,50.65,50.7,48700.0,32.9415,33.0325,32.9285,32.961,48700.0
2006-07-19 10:10:00,50.69,50.77,50.68,50.72,53800.0,32.9545,33.0065,32.948,32.974,53800.0
2006-07-19 10:15:00,50.7,50.76,50.62,50.7,54900.0,32.961,33.0,32.909,32.961,54900.0
2006-07-19 10:20:00,50.7,50.74,50.54,50.55,44800.0,32.961,32.987,32.857,32.8635,44800.0
2006-07-19 10:25:00,50.54,50.61,50.49,50.57,44200.0,32.857,32.9025,32.8245,32.8765,44200.0
2006-07-19 10:30:00,50.6,50.85,50.57,50.85,65900.0,32.896,33.0585,32.8765,33.0585,65900.0
2006-07-19 10:35:00,50.85,50.94,50.82,50.85,67400.0,33.0585,33.1171,33.039,33.0585,67400.0
2006-07-19 10:40:00,50.85,50.98,50.85,50.95,56500.0,33.0585,33.1431,33.0585,33.1236,56500.0
2006-07-19 10:45:00,50.94,51.08,50.91,51.0,61300.0,33.1171,33.2081,33.0975,33.1561,61300.0
2006-07-19 10:50:00,51.01,51.14,50.92,50.97,35800.0,33.1626,33.2471,33.104,33.1366,35800.0
2006-07-19 10:55:00,50.98,51.07,50.98,51.04,27000.0,33.1431,33.2016,33.1431,33.1821,27000.0
2006-07-19 11:00:00,51.06,51.21,51.06,51.16,36100.0,33.1951,33.2926,33.1951,33.2601,36100.0
2006-07-19 11:05:00,51.17,51.4,51.14,51.37,27600.0,33.2666,33.4161,33.2471,33.3966,27600.0
2006-07-19 11:10:00,51.39,51.48,51.35,51.43,25500.0,33.4096,33.4681,33.3836,33.4356,25500.0
2006-07-19 11:15:00,51.44,51.44,51.3,51.4,55500.0,33.4421,33.4421,33.3511,33.4161,55500.0
2006-07-19 11:20:00,51.4,51.4,51.29,51.29,29100.0,33.4161,33.4161,33.3446,33.3446,29100.0
2006-07-19 11:25:00,51.29,51.36,51.25,51.28,34100.0,33.3446,33.3901,33.3186,33.3381,34100.0
2006-07-19 11:30:00,51.27,51.28,51.16,51.17,28100.0,33.3316,33.3381,33.2601,33.2666,28100.0
2006-07-19 11:35:00,51.17,51.26,51.15,51.24,32300.0,33.2666,33.3251,33.2536,33.3121,32300.0
2006-07-19 11:40:00,51.24,51.33,51.24,51.29,26500.0,33.3121,33.3706,33.3121,33.3446,26500.0
2006-07-19 11:45:00,51.29,51.41,51.28,51.38,22500.0,33.3446,33.4226,33.3381,33.4031,22500.0
2006-07-19 11:50:00,51.39,51.45,51.28,51.31,22800.0,33.4096,33.4486,33.3381,33.3576,22800.0
2006-07-19 11:55:00,51.33,51.36,51.12,51.12,61000.0,33.3706,33.3901,33.2341,33.2341,61000.0
2006-07-19 12:00:00,51.1,51.17,51.07,51.12,13400.0,33.2211,33.2666,33.2016,33.2341,13400.0
2006-07-19 12:05:00,51.11,51.2,51.09,51.18,11800.0,33.2276,33.2861,33.2146,33.2731,11800.0
2006-07-19 12:10:00,51.15,51.37,51.15,51.3,32300.0,33.2536,33.3966,33.2536,33.3511,32300.0
2006-07-19 12:15:00,51.3,51.3,51.24,51.25,15600.0,33.3511,33.3511,33.3121,33.3186,15600.0
2006-07-19 12:20:00,51.26,51.28,51.09,51.17,31000.0,33.3251,33.3381,33.2146,33.2666,31000.0
2006-07-19 12:25:00,51.17,51.17,50.96,50.98,17700.0,33.2666,33.2666,33.1301,33.1431,17700.0
2006-07-19 12:30:00,50.97,51.01,50.95,50.95,25200.0,33.1366,33.1626,33.1236,33.1236,25200.0
2006-07-19 12:35:00,50.94,50.98,50.9,50.98,35900.0,33.1171,33.1431,33.091,33.1431,35900.0
2006-07-19 12:40:00,50.94,51.01,50.9,50.99,35700.0,33.1171,33.1626,33.091,33.1496,35700.0
2006-07-19 12:45:00,50.98,51.02,50.93,50.97,43500.0,33.1431,33.1691,33.1106,33.1366,43500.0
2006-07-19 12:50:00,50.98,51.02,50.87,50.87,37100.0,33.1431,33.1691,33.0715,33.0715,37100.0
2006-07-19 12:55:00,50.89,51.17,50.89,51.17,28300.0,33.0845,33.2666,33.0845,33.2666,28300.0
2006-07-19 13:00:00,51.18,51.22,51.1,51.1,13800.0,33.2731,33.2991,33.2211,33.2211,13800.0
2006-07-19 13:05:00,51.1,51.13,51.08,51.1,13200.0,33.2211,33.2406,33.2081,33.2211,13200.0
2006-07-19 13:10:00,51.1,51.1,50.96,50.99,9300.0,33.2211,33.2211,33.1301,33.1496,9300.0
2006-07-19 13:15:00,50.99,51.01,50.95,51.01,12100.0,33.1496,33.1626,33.1236,33.1626,12100.0
2006-07-19 13:20:00,51.01,51.12,51.01,51.12,14200.0,33.1626,33.2341,33.1626,33.2341,14200.0
2006-07-19 13:25:00,51.11,51.14,51.07,51.1,19400.0,33.2276,33.2471,33.2016,33.2211,19400.0
2006-07-19 13:30:00,51.09,51.1,51.01,51.02,9300.0,33.2146,33.2211,33.1626,33.1691,9300.0
2006-07-19 13:35:00,51.03,51.03,50.94,50.95,11600.0,33.1756,33.1756,33.1171,33.1236,11600.0
2006-07-19 13:40:00,50.93,51.05,50.93,50.99,12300.0,33.1106,33.1886,33.1106,33.1496,12300.0
2006-07-19 13:45:00,50.99,51.03,50.92,51.03,20600.0,33.1496,33.1756,33.104,33.1756,20600.0
2006-07-19 13:50:00,51.03,51.04,50.98,51.0,15900.0,33.1756,33.1821,33.1431,33.1561,15900.0
2006-07-19 13:55:00,51.01,51.07,51.01,51.04,6400.0,33.1626,33.2016,33.1626,33.1821,6400.0
2006-07-19 14:00:00,51.04,51.09,51.02,51.02,12400.0,33.1821,33.2146,33.1691,33.1691,12400.0
2006-07-19 14:05:00,51.02,51.09,50.98,51.05,17300.0,33.1691,33.2146,33.1431,33.1886,17300.0
2006-07-19 14:10:00,51.05,51.1,51.05,51.05,19700.0,33.1886,33.2211,33.1886,33.1886,19700.0
2006-07-19 14:15:00,51.05,51.09,50.96,51.07,15800.0,33.1886,33.2146,33.1301,33.2016,15800.0
2006-07-19 14:20:00,51.07,51.1,50.99,51.1,23800.0,33.2016,33.2211,33.1496,33.2211,23800.0
2006-07-19 14:25:00,51.1,51.11,51.02,51.05,39000.0,33.2211,33.2276,33.1691,33.1886,39000.0
2006-07-19 14:30:00,51.05,51.1,51.03,51.03,14000.0,33.1886,33.2211,33.1756,33.1756,14000.0
2006-07-19 14:35:00,51.01,51.07,50.99,51.02,14500.0,33.1626,33.2016,33.1496,33.1691,14500.0
2006-07-19 14:40:00,51.05,51.13,51.01,51.04,41600.0,33.1886,33.2406,33.1626,33.1821,41600.0
2006-07-19 14:45:00,51.06,51.13,51.04,51.04,19700.0,33.1951,33.2406,33.1821,33.1821,19700.0
2006-07-19 14:50:00,51.03,51.11,50.99,51.0,33000.0,33.1756,33.2276,33.1496,33.1561,33000.0
2006-07-19 14:55:00,51.01,51.12,51.0,51.01,18400.0,33.1626,33.2341,33.1561,33.1626,18400.0
2006-07-19 15:00:00,51.02,51.04,50.99,51.03,31200.0,33.1691,33.1821,33.1496,33.1756,31200.0
2006-07-19 15:05:00,51.02,51.05,50.98,51.02,17600.0,33.1691,33.1886,33.1431,33.1691,17600.0
2006-07-19 15:10:00,51.01,51.01,50.85,50.85,30100.0,33.1626,33.1626,33.0585,33.0585,30100.0
2006-07-19 15:15:00,50.86,50.86,50.78,50.82,20000.0,33.065,33.065,33.013,33.039,20000.0
2006-07-19 15:20:00,50.8,50.93,50.78,50.84,26000.0,33.026,33.1106,33.013,33.052,26000.0
2006-07-19 15:25:00,50.84,50.94,50.84,50.93,38700.0,33.052,33.1171,33.052,33.1106,38700.0
2006-07-19 15:30:00,50.93,51.04,50.91,51.0,46000.0,33.1106,33.1821,33.0975,33.1561,46000.0
2006-07-19 15:35:00,51.0,51.02,50.93,50.93,21000.0,33.1561,33.1691,33.1106,33.1106,21000.0
2006-07-19 15:40:00,50.93,51.05,50.93,51.04,30000.0,33.1106,33.1886,33.1106,33.1821,30000.0
2006-07-19 15:45:00,51.05,51.05,50.92,50.94,44300.0,33.1886,33.1886,33.104,33.1171,44300.0
2006-07-19 15:50:00,50.94,51.01,50.93,51.0,38200.0,33.1171,33.1626,33.1106,33.1561,38200.0
2006-07-19 15:55:00,51.0,51.0,50.9,50.94,99600.0,33.1561,33.1561,33.091,33.1171,99600.0
2006-07-20 09:30:00,50.9,51.16,50.9,51.14,156800.0,33.091,33.2601,33.091,33.2471,156800.0
2006-07-20 09:35:00,51.16,51.39,51.12,51.35,88300.0,33.2601,33.4096,33.2341,33.3836,88300.0
2006-07-20 09:40:00,51.35,51.38,51.05,51.05,62700.0,33.3836,33.4031,33.1886,33.1886,62700.0
2006-07-20 09:45:00,51.06,51.06,50.6,50.71,65700.0,33.1951,33.1951,32.896,32.9675,65700.0
2006-07-20 09:50:00,50.65,50.85,50.65,50.68,33000.0,32.9285,33.0585,32.9285,32.948,33000.0
2006-07-20 09:55:00,50.68,50.82,50.39,50.41,40800.0,32.948,33.039,32.7595,32.7725,40800.0
2006-07-20 10:00:00,50.41,50.56,50.37,50.4,29600.0,32.7725,32.87,32.7465,32.766,29600.0
2006-07-20 10:05:00,50.39,50.41,50.05,50.13,43800.0,32.7595,32.7725,32.5384,32.5905,43800.0
2006-07-20 10:10:00,50.1,50.13,49.5,49.75,55100.0,32.571,32.5905,32.1809,32.3434,55100.0
2006-07-20 10:15:00,49.76,50.0,49.76,49.93,29800.0,32.3499,32.5059,32.3499,32.4604,29800.0
2006-07-20 10:20:00,49.93,50.04,49.91,49.94,37200.0,32.4604,32.5319,32.4474,32.4669,37200.0
2006-07-20 10:25:00,49.92,49.96,49.89,49.92,20800.0,32.4539,32.4799,32.4344,32.4539,20800.0
2006-07-20 10:30:00,49.95,50.01,49.79,49.99,58700.0,32.4734,32.5124,32.3694,32.4994,58700.0
2006-07-20 10:35:00,49.99,50.0,49.85,49.85,39300.0,32.4994,32.5059,32.4084,32.4084,39300.0
2006-07-20 10:40:00,49.85,49.93,49.85,49.93,26300.0,32.4084,32.4604,32.4084,32.4604,26300.0
2006-07-20 10:45:00,49.93,49.95,49.86,49.86,25100.0,32.4604,32.4734,32.4149,32.4149,25100.0
2006-07-20 10:50:00,49.87,49.93,49.84,49.92,14300.0,32.4214,32.4604,32.4019,32.4539,14300.0
2006-07-20 10:55:00,49.93,49.98,49.88,49.93,10800.0,32.4604,32.4929,32.4279,32.4604,10800.0
2006-07-20 11:00:00,49.93,49.97,49.88,49.91,14200.0,32.4604,32.4864,32.4279,32.4474,14200.0
2006-07-20 11:05:00,49.91,49.92,49.85,49.89,15500.0,32.4474,32.4539,32.4084,32.4344,15500.0
2006-07-20 11:10:00,49.88,49.97,49.87,49.93,32500.0,32.4279,32.4864,32.4214,32.4604,32500.0
2006-07-20 11:15:00,49.93,49.96,49.85,49.85,16900.0,32.4604,32.4799,32.4084,32.4084,16900.0
2006-07-20 11:20:00,49.86,49.91,49.72,49.79,31900.0,32.4149,32.4474,32.3239,32.3694,31900.0
2006-07-20 11:25:00,49.83,49.95,49.83,49.93,9500.0,32.3954,32.4734,32.3954,32.4604,9500.0
2006-07-20 11:30:00,49.94,50.05,49.88,50.01,12600.0,32.4669,32.5384,32.4279,32.5124,12600.0
2006-07-20 11:35:00,50.02,50.04,50.0,50.0,8700.0,32.5189,32.5319,32.5059,32.5059,8700.0
2006-07-20 11:40:00,49.99,50.02,49.91,49.96,16800.0,32.4994,32.5189,32.4474,32.4799,16800.0
2006-07-20 11:45:00,49.97,49.99,49.91,49.91,12800.0,32.4864,32.4994,32.4474,32.4474,12800.0
2006-07-20 11:50:00,49.92,49.97,49.9,49.94,25300.0,32.4539,32.4864,32.4409,32.4669,25300.0
2006-07-20 11:55:00,49.92,49.92,49.8,49.83,32500.0,32.4539,32.4539,32.3759,32.3954,32500.0
2006-07-20 12:00:00,49.84,49.92,49.75,49.77,28800.0,32.4019,32.4539,32.3434,32.3564,28800.0
2006-07-20 12:05:00,49.78,49.84,49.66,49.83,26600.0,32.3629,32.4019,32.2849,32.3954,26600.0
2006-07-20 12:10:00,49.84,49.88,49.75,49.77,17800.0,32.4019,32.4279,32.3434,32.3564,17800.0
2006-07-20 12:15:00,49.77,49.77,49.71,49.71,9100.0,32.3564,32.3564,32.3174,32.3174,9100.0
2006-07-20 12:20:00,49.7,49.71,49.57,49.64,41500.0,32.3109,32.3174,32.2264,32.2719,41500.0
2006-07-20 12:25:00,49.64,49.64,49.48,49.49,30800.0,32.2719,32.2719,32.1679,32.1744,30800.0
2006-07-20 12:30:00,49.47,49.47,49.35,49.36,31100.0,32.1614,32.1614,32.0834,32.0899,31100.0
2006-07-20 12:35:00,49.34,49.45,49.32,49.45,20800.0,32.0769,32.1484,32.0639,32.1484,20800.0
2006-07-20 12:40:00,49.47,49.58,49.46,49.57,23500.0,32.1614,32.2329,32.1549,32.2264,23500.0
2006-07-20 12:45:00,49.57,49.62,49.52,49.52,21800.0,32.2264,32.2589,32.1939,32.1939,21800.0
2006-07-20 12:50:00,49.52,49.56,49.34,49.34,31000.0,32.1939,32.2199,32.0769,32.0769,31000.0
2006-07-20 12:55:00,49.34,49.38,49.33,49.35,43000.0,32.0769,32.1029,32.0704,32.0834,43000.0
2006-07-20 13:00:00,49.37,49.39,49.3,49.36,57600.0,32.0964,32.1094,32.0509,32.0899,57600.0
2006-07-20 13:05:00,49.35,49.35,49.17,49.18,44700.0,32.0834,32.0834,31.9663,31.9728,44700.0
2006-07-20 13:10:00,49.18,49.19,49.1,49.15,44000.0,31.9728,31.9793,31.9208,31.9533,44000.0
2006-07-20 13:15:00,49.17,49.28,49.15,49.24,30300.0,31.9663,32.0379,31.9533,32.0119,30300.0
2006-07-20 13:20:00,49.23,49.33,49.22,49.33,15700.0,32.0053,32.0704,31.9988,32.0704,15700.0
2006-07-20 13:25:00,49.33,49.42,49.33,49.39,10300.0,32.0704,32.1289,32.0704,32.1094,10300.0
2006-07-20 13:30:00,49.39,49.39,49.3,49.32,19600.0,32.1094,32.1094,32.0509,32.0639,19600.0
2006-07-20 13:35:00,49.32,49.35,49.26,49.26,18300.0,32.0639,32.0834,32.0249,32.0249,18300.0
2006-07-20 13:40:00,49.25,49.25,49.1,49.11,29300.0,32.0184,32.0184,31.9208,31.9273,29300.0
2006-07-20 13:45:00,49.1,49.14,49.08,49.1,44200.0,31.9208,31.9468,31.9078,31.9208,44200.0
2006-07-20 13:50:00,49.07,49.11,49.04,49.11,32300.0,31.9013,31.9273,31.8818,31.9273,32300.0
2006-07-20 13:55:00,49.11,49.13,49.06,49.06,18400.0,31.9273,31.9403,31.8948,31.8948,18400.0
2006-07-20 14:00:00,49.04,49.18,49.01,49.1,59400.0,31.8818,31.9728,31.8623,31.9208,59400.0
2006-07-20 14:05:00,49.1,49.1,48.81,48.82,28200.0,31.9208,31.9208,31.7323,31.7388,28200.0
2006-07-20 14:10:00,48.81,48.9,48.74,48.75,42900.0,31.7323,31.7908,31.6868,31.6933,42900.0
2006-07-20 14:15:00,48.74,48.8,48.67,48.78,24600.0,31.6868,31.7258,31.6413,31.7128,24600.0
2006-07-20 14:20:00,48.79,48.79,48.55,48.58,42200.0,31.7193,31.7193,31.5633,31.5828,42200.0
2006-07-20 14:25:00,48.56,48.65,48.56,48.58,14400.0,31.5698,31.6283,31.5698,31.5828,14400.0
2006-07-20 14:30:00,48.57,48.67,48.56,48.6,51700.0,31.5763,31.6413,31.5698,31.5958,51700.0
2006-07-20 14:35:00,48.6,48.67,48.56,48.58,34600.0,31.5958,31.6413,31.5698,31.5828,34600.0
2006-07-20 14:40:00,48.57,48.57,48.43,48.44,47700.0,31.5763,31.5763,31.4853,31.4918,47700.0
2006-07-20 14:45:00,48.44,48.56,48.42,48.44,43800.0,31.4918,31.5698,31.4788,31.4918,43800.0
2006-07-20 14:50:00,48.44,48.46,48.39,48.39,40800.0,31.4918,31.5048,31.4592,31.4592,40800.0
2006-07-20 14:55:00,48.39,48.43,48.27,48.28,32100.0,31.4592,31.4853,31.3812,31.3877,32100.0
2006-07-20 15:00:00,48.28,48.38,48.21,48.33,23100.0,31.3877,31.4527,31.3422,31.4202,23100.0
2006-07-20 15:05:00,48.33,48.42,48.33,48.38,22000.0,31.4202,31.4788,31.4202,31.4527,22000.0
2006-07-20 15:10:00,48.38,48.5,48.38,48.44,24900.0,31.4527,31.5308,31.4527,31.4918,24900.0
2006-07-20 15:15:00,48.44,48.5,48.44,48.45,20900.0,31.4918,31.5308,31.4918,31.4983,20900.0
2006-07-20 15:20:00,48.46,48.46,48.29,48.34,28000.0,31.5048,31.5048,31.3942,31.4267,28000.0
2006-07-20 15:25:00,48.34,48.34,48.23,48.27,30800.0,31.4267,31.4267,31.3552,31.3812,30800.0
2006-07-20 15:30:00,48.27,48.28,48.18,48.2,24900.0,31.3812,31.3877,31.3227,31.3357,24900.0
2006-07-20 15:35:00,48.2,48.21,48.15,48.2,23700.0,31.3357,31.3422,31.3032,31.3357,23700.0
2006-07-20 15:40:00,48.18,48.18,47.76,47.76,87800.0,31.3227,31.3227,31.0497,31.0497,87800.0
2006-07-20 15:45:00,47.76,47.84,47.76,47.8,78800.0,31.0497,31.1017,31.0497,31.0757,78800.0
2006-07-20 15:50:00,47.8,47.8,47.59,47.59,88600.0,31.0757,31.0757,30.9392,30.9392,88600.0
2006-07-20 15:55:00,47.59,47.68,47.57,47.63,103500.0,30.9392,30.9977,30.9262,30.9652,103500.0
2006-07-21 09:30:00,47.0,47.55,46.94,47.03,318100.0,30.5556,30.9131,30.5166,30.5751,318100.0
2006-07-21 09:35:00,47.0,47.05,46.68,46.84,120900.0,30.5556,30.5881,30.3475,30.4516,120900.0
2006-07-21 09:40:00,46.82,46.91,46.72,46.89,60300.0,30.4386,30.4971,30.3736,30.4841,60300.0
2006-07-21 09:45:00,46.83,46.93,46.26,46.26,78500.0,30.4451,30.5101,30.0745,30.0745,78500.0
2006-07-21 09:50:00,46.3,46.51,45.94,46.0,92100.0,30.1005,30.237,29.8665,29.9055,92100.0
2006-07-21 09:55:00,45.99,46.35,45.99,46.25,116300.0,29.899,30.133,29.899,30.068,116300.0
2006-07-21 10:00:00,46.28,46.28,45.66,45.69,73600.0,30.0875,30.0875,29.6844,29.7039,73600.0
2006-07-21 10:05:00,45.79,45.79,45.4,45.58,114800.0,29.7689,29.7689,29.5154,29.6324,114800.0
2006-07-21 10:10:00,45.62,45.62,45.3,45.33,78400.0,29.6584,29.6584,29.4504,29.4699,78400.0
2006-07-21 10:15:00,45.33,45.36,45.27,45.34,66800.0,29.4699,29.4894,29.4309,29.4764,66800.0
2006-07-21 10:20:00,45.34,45.71,45.3,45.71,82900.0,29.4764,29.7169,29.4504,29.7169,82900.0
2006-07-21 10:25:00,45.7,45.79,45.67,45.75,32000.0,29.7104,29.7689,29.6909,29.7429,32000.0
2006-07-21 10:30:00,45.73,45.92,45.68,45.76,35500.0,29.7299,29.8535,29.6974,29.7494,35500.0
2006-07-21 10:35:00,45.75,45.93,45.71,45.88,58000.0,29.7429,29.86,29.7169,29.8275,58000.0
2006-07-21 10:40:00,45.86,45.96,45.83,45.84,24000.0,29.8144,29.8795,29.7949,29.8014,24000.0
2006-07-21 10:45:00,45.84,45.91,45.76,45.83,34300.0,29.8014,29.847,29.7494,29.7949,34300.0
2006-07-21 10:50:00,45.83,46.04,45.77,46.03,56800.0,29.7949,29.9315,29.7559,29.925,56800.0
2006-07-21 10:55:00,46.04,46.13,45.98,46.13,81600.0,29.9315,29.99,29.8925,29.99,81600.0
2006-07-21 11:00:00,46.11,46.12,46.0,46.02,23100.0,29.977,29.9835,29.9055,29.9185,23100.0
2006-07-21 11:05:00,46.02,46.08,45.88,45.88,49800.0,29.9185,29.9575,29.8275,29.8275,49800.0
2006-07-21 11:10:00,45.89,45.89,45.77,45.87,80100.0,29.834,29.834,29.7559,29.8209,80100.0
2006-07-21 11:15:00,45.86,45.88,45.64,45.7,49900.0,29.8144,29.8275,29.6714,29.7104,49900.0
2006-07-21 11:20:00,45.7,45.85,45.69,45.82,44800.0,29.7104,29.8079,29.7039,29.7884,44800.0
2006-07-21 11:25:00,45.8,45.86,45.77,45.8,39200.0,29.7754,29.8144,29.7559,29.7754,39200.0
2006-07-21 11:30:00,45.8,45.85,45.76,45.77,24100.0,29.7754,29.8079,29.7494,29.7559,24100.0
2006-07-21 11:35:00,45.77,45.8,45.67,45.77,35000.0,29.7559,29.7754,29.6909,29.7559,35000.0
2006-07-21 11:40:00,45.77,45.88,45.7,45.86,62100.0,29.7559,29.8275,29.7104,29.8144,62100.0
2006-07-21 11:45:00,45.85,46.27,45.85,46.26,46400.0,29.8079,30.081,29.8079,30.0745,46400.0
2006-07-21 11:50:00,46.3,46.52,46.25,46.51,145500.0,30.1005,30.2435,30.068,30.237,145500.0
2006-07-21 11:55:00,46.51,46.61,46.43,46.6,54300.0,30.237,30.302,30.185,30.2955,54300.0
2006-07-21 12:00:00,46.6,46.66,46.54,46.54,17300.0,30.2955,30.3345,30.2565,30.2565,17300.0
2006-07-21 12:05:00,46.54,46.57,46.34,46.34,77800.0,30.2565,30.276,30.1265,30.1265,77800.0
2006-07-21 12:10:00,46.34,46.34,46.19,46.19,34800.0,30.1265,30.1265,30.029,30.029,34800.0
2006-07-21 12:15:00,46.2,46.2,45.93,46.03,116500.0,30.0355,30.0355,29.86,29.925,116500.0
2006-07-21 12:20:00,46.01,46.18,46.0,46.17,30900.0,29.912,30.0225,29.9055,30.016,30900.0
2006-07-21 12:25:00,46.14,46.22,46.02,46.07,34300.0,29.9965,30.0485,29.9185,29.951,34300.0
2006-07-21 12:30:00,46.05,46.19,46.03,46.03,25600.0,29.938,30.029,29.925,29.925,25600.0
2006-07-21 12:35:00,46.04,46.04,45.81,45.85,46900.0,29.9315,29.9315,29.7819,29.8079,46900.0
2006-07-21 12:40:00,45.9,46.08,45.89,46.08,21500.0,29.8405,29.9575,29.834,29.9575,21500.0
2006-07-21 12:45:00,46.08,46.11,45.98,45.98,37500.0,29.9575,29.977,29.8925,29.8925,37500.0
2006-07-21 12:50:00,45.97,46.0,45.87,45.98,89200.0,29.886,29.9055,29.8209,29.8925,89200.0
2006-07-21 12:55:00,45.96,46.12,45.9,46.12,31900.0,29.8795,29.9835,29.8405,29.9835,31900.0
2006-07-21 13:00:00,46.12,46.22,46.06,46.09,27000.0,29.9835,30.0485,29.9445,29.964,27000.0
2006-07-21 13:05:00,46.08,46.28,46.06,46.26,30600.0,29.9575,30.0875,29.9445,30.0745,30600.0
2006-07-21 13:10:00,46.27,46.42,46.25,46.34,30900.0,30.081,30.1785,30.068,30.1265,30900.0
2006-07-21 13:15:00,46.33,46.4,46.29,46.32,19700.0,30.12,30.1655,30.094,30.1135,19700.0
2006-07-21 13:20:00,46.33,46.41,46.21,46.34,22700.0,30.12,30.172,30.042,30.1265,22700.0
2006-07-21 13:25:00,46.31,46.41,46.19,46.27,31000.0,30.107,30.172,30.029,30.081,31000.0
2006-07-21 13:30:00,46.28,46.39,46.2,46.39,21100.0,30.0875,30.159,30.0355,30.159,21100.0
2006-07-21 13:35:00,46.4,46.44,46.35,46.36,49200.0,30.1655,30.1915,30.133,30.1395,49200.0
2006-07-21 13:40:00,46.35,46.51,46.35,46.39,27700.0,30.133,30.237,30.133,30.159,27700.0
2006-07-21 13:45:00,46.4,46.62,46.36,46.58,24900.0,30.1655,30.3085,30.1395,30.2825,24900.0
2006-07-21 13:50:00,46.58,46.7,46.57,46.66,38500.0,30.2825,30.3605,30.276,30.3345,38500.0
2006-07-21 13:55:00,46.7,46.71,46.62,46.71,28500.0,30.3605,30.367,30.3085,30.367,28500.0
2006-07-21 14:00:00,46.71,46.77,46.6,46.67,29800.0,30.367,30.4061,30.2955,30.341,29800.0
2006-07-21 14:05:00,46.69,46.75,46.65,46.71,22600.0,30.354,30.3931,30.328,30.367,22600.0
2006-07-21 14:10:00,46.7,46.72,46.61,46.64,30100.0,30.3605,30.3736,30.302,30.3215,30100.0
2006-07-21 14:15:00,46.64,46.64,46.5,46.62,20300.0,30.3215,30.3215,30.2305,30.3085,20300.0
2006-07-21 14:20:00,46.6,46.65,46.51,46.52,30800.0,30.2955,30.328,30.237,30.2435,30800.0
2006-07-21 14:25:00,46.52,46.65,46.52,46.6,20300.0,30.2435,30.328,30.2435,30.2955,20300.0
2006-07-21 14:30:00,46.61,46.63,46.55,46.61,15000.0,30.302,30.315,30.263,30.302,15000.0
2006-07-21 14:35:00,46.62,46.65,46.57,46.59,21000.0,30.3085,30.328,30.276,30.289,21000.0
2006-07-21 14:40:00,46.57,46.59,46.46,46.5,22700.0,30.276,30.289,30.2045,30.2305,22700.0
2006-07-21 14:45:00,46.51,46.53,46.35,46.36,37000.0,30.237,30.25,30.133,30.1395,37000.0
2006-07-21 14:50:00,46.38,46.43,46.31,46.37,65400.0,30.1525,30.185,30.107,30.146,65400.0
2006-07-21 14:55:00,46.37,46.4,46.29,46.29,19900.0,30.146,30.1655,30.094,30.094,19900.0
2006-07-21 15:00:00,46.29,46.36,46.25,46.34,34800.0,30.094,30.1395,30.068,30.1265,34800.0
2006-07-21 15:05:00,46.37,46.46,46.34,46.36,25800.0,30.146,30.2045,30.1265,30.1395,25800.0
2006-07-21 15:10:00,46.37,46.46,46.36,46.41,77800.0,30.146,30.2045,30.1395,30.172,77800.0
2006-07-21 15:15:00,46.41,46.41,46.26,46.26,19100.0,30.172,30.172,30.0745,30.0745,19100.0
2006-07-21 15:20:00,46.27,46.35,46.27,46.32,16800.0,30.081,30.133,30.081,30.1135,16800.0
2006-07-21 15:25:00,46.34,46.37,46.31,46.32,19500.0,30.1265,30.146,30.107,30.1135,19500.0
2006-07-21 15:30:00,46.33,46.36,46.31,46.33,23700.0,30.12,30.1395,30.107,30.12,23700.0
2006-07-21 15:35:00,46.33,46.48,46.33,46.43,22200.0,30.12,30.2175,30.12,30.185,22200.0
2006-07-21 15:40:00,46.42,46.51,46.4,46.51,126000.0,30.1785,30.237,30.1655,30.237,126000.0
2006-07-21 15:45:00,46.52,46.57,46.41,46.41,37000.0,30.2435,30.276,30.172,30.172,37000.0
2006-07-21 15:50:00,46.36,46.38,46.26,46.28,68000.0,30.1395,30.1525,30.0745,30.0875,68000.0
2006-07-21 15:55:00,46.28,46.35,46.25,46.35,39800.0,30.0875,30.133,30.068,30.133,39800.0
2006-07-24 09:30:00,46.41,46.8,46.41,46.59,36800.0,30.172,30.4256,30.172,30.289,36800.0
2006-07-24 09:35:00,46.6,46.65,46.44,46.47,36900.0,30.2955,30.328,30.1915,30.211,36900.0
2006-07-24 09:40:00,46.47,46.74,46.44,46.72,61200.0,30.211,30.3866,30.1915,30.3736,61200.0
2006-07-24 09:45:00,46.72,46.72,46.5,46.59,35200.0,30.3736,30.3736,30.2305,30.289,35200.0
2006-07-24 09:50:00,46.59,46.69,46.55,46.68,65600.0,30.289,30.354,30.263,30.3475,65600.0
2006-07-24 09:55:00,46.64,46.77,46.63,46.7,28600.0,30.3215,30.4061,30.315,30.3605,28600.0
2006-07-24 10:00:00,46.7,46.73,46.61,46.65,56100.0,30.3605,30.3801,30.302,30.328,56100.0
2006-07-24 10:05:00,46.64,46.72,46.62,46.7,40700.0,30.3215,30.3736,30.3085,30.3605,40700.0
2006-07-24 10:10:00,46.7,46.74,46.62,46.63,75000.0,30.3605,30.3866,30.3085,30.315,75000.0
2006-07-24 10:15:00,46.63,46.79,46.63,46.74,37500.0,30.315,30.4191,30.315,30.3866,37500.0
2006-07-24 10:20:00,46.73,47.06,46.73,47.06,26200.0,30.3801,30.5946,30.3801,30.5946,26200.0
2006-07-24 10:25:00,47.04,47.09,46.83,46.85,43000.0,30.5816,30.6141,30.4451,30.4581,43000.0
2006-07-24 10:30:00,46.88,47.13,46.87,47.1,32700.0,30.4776,30.6401,30.4711,30.6206,32700.0
2006-07-24 10:35:00,47.1,47.19,47.07,47.08,21800.0,30.6206,30.6791,30.6011,30.6076,21800.0
2006-07-24 10:40:00,47.1,47.14,47.07,47.13,21700.0,30.6206,30.6466,30.6011,30.6401,21700.0
2006-07-24 10:45:00,47.14,47.15,47.04,47.09,16500.0,30.6466,30.6531,30.5816,30.6141,16500.0
2006-07-24 10:50:00,47.09,47.24,47.09,47.22,25100.0,30.6141,30.7116,30.6141,30.6986,25100.0
2006-07-24 10:55:00,47.21,47.25,47.12,47.12,34800.0,30.6921,30.7181,30.6336,30.6336,34800.0
2006-07-24 11:00:00,47.13,47.17,47.09,47.11,18700.0,30.6401,30.6661,30.6141,30.6271,18700.0
2006-07-24 11:05:00,47.1,47.18,47.07,47.12,18800.0,30.6206,30.6726,30.6011,30.6336,18800.0
2006-07-24 11:10:00,47.13,47.17,47.1,47.1,16100.0,30.6401,30.6661,30.6206,30.6206,16100.0
2006-07-24 11:15:00,47.11,47.19,47.11,47.12,11800.0,30.6271,30.6791,30.6271,30.6336,11800.0
2006-07-24 11:20:00,47.12,47.12,46.96,47.0,25400.0,30.6336,30.6336,30.5296,30.5556,25400.0
2006-07-24 11:25:00,46.99,47.02,46.98,46.99,17000.0,30.5491,30.5686,30.5426,30.5491,17000.0
2006-07-24 11:30:00,46.99,47.03,46.92,47.0,21600.0,30.5491,30.5751,30.5036,30.5556,21600.0
2006-07-24 11:35:00,47.0,47.03,46.95,46.96,24000.0,30.5556,30.5751,30.5231,30.5296,24000.0
2006-07-24 11:40:00,46.97,46.98,46.92,46.95,48700.0,30.5361,30.5426,30.5036,30.5231,48700.0
2006-07-24 11:45:00,46.96,47.05,46.95,47.02,50900.0,30.5296,30.5881,30.5231,30.5686,50900.0
2006-07-24 11:50:00,47.04,47.05,46.93,47.01,18700.0,30.5816,30.5881,30.5101,30.5621,18700.0
2006-07-24 11:55:00,47.01,47.02,46.93,47.0,11500.0,30.5621,30.5686,30.5101,30.5556,11500.0
2006-07-24 12:00:00,47.0,47.03,46.94,47.0,14100.0,30.5556,30.5751,30.5166,30.5556,14100.0
2006-07-24 12:05:00,46.99,47.0,46.9,46.95,9900.0,30.5491,30.5556,30.4906,30.5231,9900.0
2006-07-24 12:10:00,46.91,47.0,46.91,46.96,9000.0,30.4971,30.5556,30.4971,30.5296,9000.0
2006-07-24 12:15:00,46.99,46.99,46.87,46.91,8600.0,30.5491,30.5491,30.4711,30.4971,8600.0
2006-07-24 12:20:00,46.9,47.01,46.89,46.96,17300.0,30.4906,30.5621,30.4841,30.5296,17300.0
2006-07-24 12:25:00,46.96,47.02,46.96,46.98,9200.0,30.5296,30.5686,30.5296,30.5426,9200.0
2006-07-24 12:30:00,46.98,47.02,46.93,46.94,13900.0,30.5426,30.5686,30.5101,30.5166,13900.0
2006-07-24 12:35:00,46.97,46.98,46.94,46.98,8000.0,30.5361,30.5426,30.5166,30.5426,8000.0
2006-07-24 12:40:00,46.98,47.01,46.88,46.92,16000.0,30.5426,30.5621,30.4776,30.5036,16000.0
2006-07-24 12:45:00,46.94,46.95,46.89,46.91,19000.0,30.5166,30.5231,30.4841,30.4971,19000.0
2006-07-24 12:50:00,46.9,46.95,46.9,46.93,18800.0,30.4906,30.5231,30.4906,30.5101,18800.0
2006-07-24 12:55:00,46.94,46.95,46.89,46.93,10800.0,30.5166,30.5231,30.4841,30.5101,10800.0
2006-07-24 13:00:00,46.91,47.0,46.91,46.99,21500.0,30.4971,30.5556,30.4971,30.5491,21500.0
2006-07-24 13:05:00,46.99,46.99,46.9,46.94,13800.0,30.5491,30.5491,30.4906,30.5166,13800.0
2006-07-24 13:10:00,46.95,46.96,46.88,46.92,13900.0,30.5231,30.5296,30.4776,30.5036,13900.0
2006-07-24 13:15:00,46.91,46.91,46.8,46.83,12800.0,30.4971,30.4971,30.4256,30.4451,12800.0
2006-07-24 13:20:00,46.82,46.91,46.82,46.91,17500.0,30.4386,30.4971,30.4386,30.4971,17500.0
2006-07-24 13:25:00,46.92,46.94,46.81,46.83,18900.0,30.5036,30.5166,30.4321,30.4451,18900.0
2006-07-24 13:30:00,46.82,46.89,46.82,46.86,21900.0,30.4386,30.4841,30.4386,30.4646,21900.0
2006-07-24 13:35:00,46.87,46.88,46.84,46.84,16100.0,30.4711,30.4776,30.4516,30.4516,16100.0
2006-07-24 13:40:00,46.85,46.86,46.81,46.81,19100.0,30.4581,30.4646,30.4321,30.4321,19100.0
2006-07-24 13:45:00,46.82,46.83,46.76,46.76,12800.0,30.4386,30.4451,30.3996,30.3996,12800.0
2006-07-24 13:50:00,46.77,46.82,46.77,46.79,7300.0,30.4061,30.4386,30.4061,30.4191,7300.0
2006-07-24 13:55:00,46.8,46.81,46.75,46.75,16500.0,30.4256,30.4321,30.3931,30.3931,16500.0
2006-07-24 14:00:00,46.75,46.78,46.69,46.74,21200.0,30.3931,30.4126,30.354,30.3866,21200.0
2006-07-24 14:05:00,46.74,46.78,46.6,46.64,40600.0,30.3866,30.4126,30.2955,30.3215,40600.0
2006-07-24 14:10:00,46.65,46.68,46.61,46.63,39200.0,30.328,30.3475,30.302,30.315,39200.0
2006-07-24 14:15:00,46.63,46.66,46.59,46.61,32500.0,30.315,30.3345,30.289,30.302,32500.0
2006-07-24 14:20:00,46.6,46.7,46.6,46.67,21600.0,30.2955,30.3605,30.2955,30.341,21600.0
2006-07-24 14:25:00,46.68,46.76,46.68,46.76,13800.0,30.3475,30.3996,30.3475,30.3996,13800.0
2006-07-24 14:30:00,46.76,46.79,46.73,46.73,29800.0,30.3996,30.4191,30.3801,30.3801,29800.0
2006-07-24 14:35:00,46.71,46.9,46.71,46.88,26200.0,30.367,30.4906,30.367,30.4776,26200.0
2006-07-24 14:40:00,46.89,46.92,46.85,46.9,20800.0,30.4841,30.5036,30.4581,30.4906,20800.0
2006-07-24 14:45:00,46.89,46.9,46.84,46.88,21800.0,30.4841,30.4906,30.4516,30.4776,21800.0
2006-07-24 14:50:00,46.88,47.03,46.87,46.95,34800.0,30.4776,30.5751,30.4711,30.5231,34800.0
2006-07-24 14:55:00,46.95,46.99,46.91,46.92,19600.0,30.5231,30.5491,30.4971,30.5036,19600.0
2006-07-24 15:00:00,46.92,47.0,46.91,46.96,21600.0,30.5036,30.5556,30.4971,30.5296,21600.0
2006-07-24 15:05:00,46.97,46.98,46.91,46.92,23400.0,30.5361,30.5426,30.4971,30.5036,23400.0
2006-07-24 15:10:00,46.94,47.02,46.92,46.94,57100.0,30.5166,30.5686,30.5036,30.5166,57100.0
2006-07-24 15:15:00,46.94,46.98,46.89,46.97,20100.0,30.5166,30.5426,30.4841,30.5361,20100.0
2006-07-24 15:20:00,46.97,47.01,46.9,46.99,65700.0,30.5361,30.5621,30.4906,30.5491,65700.0
2006-07-24 15:25:00,46.98,47.02,46.96,47.0,52200.0,30.5426,30.5686,30.5296,30.5556,52200.0
2006-07-24 15:30:00,47.0,47.02,46.97,47.0,33400.0,30.5556,30.5686,30.5361,30.5556,33400.0
2006-07-24 15:35:00,46.99,47.01,46.96,47.0,30100.0,30.5491,30.5621,30.5296,30.5556,30100.0
2006-07-24 15:40:00,47.0,47.04,46.95,46.95,55200.0,30.5556,30.5816,30.5231,30.5231,55200.0
2006-07-24 15:45:00,46.96,47.0,46.95,47.0,57500.0,30.5296,30.5556,30.5231,30.5556,57500.0
2006-07-24 15:50:00,47.0,47.0,46.99,46.99,59700.0,30.5556,30.5556,30.5491,30.5491,59700.0
2006-07-24 15:55:00,47.0,47.02,46.96,46.97,73300.0,30.5556,30.5686,30.5296,30.5361,73300.0
2006-07-25 09:30:00,46.0,46.17,45.55,45.55,82300.0,29.9055,30.016,29.6129,29.6129,82300.0
2006-07-25 09:35:00,45.55,45.67,45.29,45.31,80800.0,29.6129,29.6909,29.4439,29.4569,80800.0
2006-07-25 09:40:00,45.27,45.5,45.1,45.11,80000.0,29.4309,29.5804,29.3204,29.3269,80000.0
2006-07-25 09:45:00,45.11,45.26,45.0,45.09,127300.0,29.3269,29.4244,29.2553,29.3139,127300.0
2006-07-25 09:50:00,45.09,45.09,44.99,44.99,104800.0,29.3139,29.3139,29.2488,29.2488,104800.0
2006-07-25 09:55:00,45.0,45.25,44.99,45.15,123900.0,29.2553,29.4179,29.2488,29.3529,123900.0
2006-07-25 10:00:00,45.16,45.35,45.11,45.35,66400.0,29.3594,29.4829,29.3269,29.4829,66400.0
2006-07-25 10:05:00,45.35,45.5,45.3,45.4,76800.0,29.4829,29.5804,29.4504,29.5154,76800.0
2006-07-25 10:10:00,45.35,45.43,45.27,45.27,94200.0,29.4829,29.5349,29.4309,29.4309,94200.0
2006-07-25 10:15:00,45.28,45.36,45.1,45.14,92600.0,29.4374,29.4894,29.3204,29.3464,92600.0
2006-07-25 10:20:00,45.13,45.38,45.13,45.35,67200.0,29.3399,29.5024,29.3399,29.4829,67200.0
2006-07-25 10:25:00,45.3,45.5,45.27,45.5,93200.0,29.4504,29.5804,29.4309,29.5804,93200.0
2006-07-25 10:30:00,45.55,45.68,45.49,45.62,100000.0,29.6129,29.6974,29.5739,29.6584,100000.0
2006-07-25 10:35:00,45.57,45.58,45.2,45.3,70400.0,29.6259,29.6324,29.3854,29.4504,70400.0
2006-07-25 10:40:00,45.29,45.36,45.21,45.3,60200.0,29.4439,29.4894,29.3919,29.4504,60200.0
2006-07-25 10:45:00,45.3,45.33,45.07,45.25,60500.0,29.4504,29.4699,29.3009,29.4179,60500.0
2006-07-25 10:50:00,45.25,45.27,45.04,45.04,55000.0,29.4179,29.4309,29.2814,29.2814,55000.0
2006-07-25 10:55:00,45.02,45.18,45.01,45.1,83700.0,29.2683,29.3724,29.2618,29.3204,83700.0
2006-07-25 11:00:00,45.1,45.13,45.05,45.08,42500.0,29.3204,29.3399,29.2879,29.3074,42500.0
2006-07-25 11:05:00,45.06,45.09,45.03,45.05,33700.0,29.2944,29.3139,29.2748,29.2879,33700.0
2006-07-25 11:10:00,45.05,45.17,45.0,45.15,49500.0,29.2879,29.3659,29.2553,29.3529,49500.0
2006-07-25 11:15:00,45.13,45.15,44.89,44.89,80900.0,29.3399,29.3529,29.1838,29.1838,80900.0
2006-07-25 11:20:00,44.9,45.05,44.88,45.0,88300.0,29.1903,29.2879,29.1773,29.2553,88300.0
2006-07-25 11:25:00,44.98,45.03,44.76,44.76,55100.0,29.2423,29.2748,29.0993,29.0993,55100.0
2006-07-25 11:30:00,44.74,44.95,44.65,44.91,72300.0,29.0863,29.2228,29.0278,29.1968,72300.0
2006-07-25 11:35:00,44.9,44.98,44.67,44.73,60500.0,29.1903,29.2423,29.0408,29.0798,60500.0
2006-07-25 11:40:00,44.72,44.85,44.72,44.78,69900.0,29.0733,29.1578,29.0733,29.1123,69900.0
2006-07-25 11:45:00,44.78,44.9,44.72,44.82,45500.0,29.1123,29.1903,29.0733,29.1383,45500.0
2006-07-25 11:50:00,44.79,44.81,44.75,44.8,48300.0,29.1188,29.1318,29.0928,29.1253,48300.0
2006-07-25 11:55:00,44.81,44.94,44.8,44.83,62300.0,29.1318,29.2163,29.1253,29.1448,62300.0
2006-07-25 12:00:00,44.83,45.11,44.81,45.1,57800.0,29.1448,29.3269,29.1318,29.3204,57800.0
2006-07-25 12:05:00,45.1,45.1,44.99,45.05,36800.0,29.3204,29.3204,29.2488,29.2879,36800.0
2006-07-25 12:10:00,45.06,45.19,45.01,45.17,27600.0,29.2944,29.3789,29.2618,29.3659,27600.0
2006-07-25 12:15:00,45.17,45.27,45.16,45.27,35700.0,29.3659,29.4309,29.3594,29.4309,35700.0
2006-07-25 12:20:00,45.27,45.33,45.25,45.27,43100.0,29.4309,29.4699,29.4179,29.4309,43100.0
2006-07-25 12:25:00,45.28,45.28,45.11,45.22,31200.0,29.4374,29.4374,29.3269,29.3984,31200.0
2006-07-25 12:30:00,45.22,45.25,45.12,45.25,38700.0,29.3984,29.4179,29.3334,29.4179,38700.0
2006-07-25 12:35:00,45.24,45.29,45.17,45.27,47100.0,29.4114,29.4439,29.3659,29.4309,47100.0
2006-07-25 12:40:00,45.27,45.34,45.24,45.27,49500.0,29.4309,29.4764,29.4114,29.4309,49500.0
2006-07-25 12:45:00,45.27,45.29,45.21,45.29,53200.0,29.4309,29.4439,29.3919,29.4439,53200.0
2006-07-25 12:50:00,45.29,45.34,45.24,45.29,46200.0,29.4439,29.4764,29.4114,29.4439,46200.0
2006-07-25 12:55:00,45.29,45.32,45.24,45.27,23200.0,29.4439,29.4634,29.4114,29.4309,23200.0
2006-07-25 13:00:00,45.27,45.29,45.14,45.19,16000.0,29.4309,29.4439,29.3464,29.3789,16000.0
2006-07-25 13:05:00,45.19,45.26,45.18,45.22,15100.0,29.3789,29.4244,29.3724,29.3984,15100.0
2006-07-25 13:10:00,45.24,45.27,45.17,45.22,23000.0,29.4114,29.4309,29.3659,29.3984,23000.0
2006-07-25 13:15:00,45.22,45.3,45.15,45.16,49200.0,29.3984,29.4504,29.3529,29.3594,49200.0
2006-07-25 13:20:00,45.2,45.28,45.12,45.17,49200.0,29.3854,29.4374,29.3334,29.3659,49200.0
2006-07-25 13:25:00,45.18,45.21,45.17,45.2,11500.0,29.3724,29.3919,29.3659,29.3854,11500.0
2006-07-25 13:30:00,45.2,45.21,44.8,44.99,72600.0,29.3854,29.3919,29.1253,29.2488,72600.0
2006-07-25 13:35:00,45.0,45.09,44.95,45.0,50700.0,29.2553,29.3139,29.2228,29.2553,50700.0
2006-07-25 13:40:00,45.01,45.08,45.0,45.05,42400.0,29.2618,29.3074,29.2553,29.2879,42400.0
2006-07-25 13:45:00,45.03,45.06,44.95,44.96,33400.0,29.2748,29.2944,29.2228,29.2293,33400.0
2006-07-25 13:50:00,44.97,45.05,44.9,44.97,82400.0,29.2358,29.2879,29.1903,29.2358,82400.0
2006-07-25 13:55:00,44.95,44.99,44.83,44.94,48500.0,29.2228,29.2488,29.1448,29.2163,48500.0
2006-07-25 14:00:00,44.96,45.02,44.93,44.97,39600.0,29.2293,29.2683,29.2098,29.2358,39600.0
2006-07-25 14:05:00,45.0,45.01,44.88,44.99,24000.0,29.2553,29.2618,29.1773,29.2488,24000.0
2006-07-25 14:10:00,44.99,45.09,44.85,44.85,42300.0,29.2488,29.3139,29.1578,29.1578,42300.0
2006-07-25 14:15:00,44.88,44.89,44.78,44.87,24300.0,29.1773,29.1838,29.1123,29.1708,24300.0
2006-07-25 14:20:00,44.87,44.87,44.67,44.72,42500.0,29.1708,29.1708,29.0408,29.0733,42500.0
2006-07-25 14:25:00,44.69,44.89,44.63,44.81,56600.0,29.0538,29.1838,29.0148,29.1318,56600.0
2006-07-25 14:30:00,44.8,44.89,44.76,44.85,37400.0,29.1253,29.1838,29.0993,29.1578,37400.0
2006-07-25 14:35:00,44.85,44.94,44.71,44.89,43300.0,29.1578,29.2163,29.0668,29.1838,43300.0
2006-07-25 14:40:00,44.88,44.99,44.85,44.92,39900.0,29.1773,29.2488,29.1578,29.2033,39900.0
2006-07-25 14:45:00,44.92,45.01,44.9,44.95,62100.0,29.2033,29.2618,29.1903,29.2228,62100.0
2006-07-25 14:50:00,44.96,45.02,44.87,44.92,38700.0,29.2293,29.2683,29.1708,29.2033,38700.0
2006-07-25 14:55:00,44.92,45.0,44.85,44.95,26600.0,29.2033,29.2553,29.1578,29.2228,26600.0
2006-07-25 15:00:00,44.94,45.08,44.94,45.03,46400.0,29.2163,29.3074,29.2163,29.2748,46400.0
2006-07-25 15:05:00,45.03,45.07,44.99,45.0,53000.0,29.2748,29.3009,29.2488,29.2553,53000.0
2006-07-25 15:10:00,44.96,45.2,44.95,45.18,54400.0,29.2293,29.3854,29.2228,29.3724,54400.0
2006-07-25 15:15:00,45.18,45.35,45.17,45.32,65800.0,29.3724,29.4829,29.3659,29.4634,65800.0
2006-07-25 15:20:00,45.32,45.35,45.24,45.24,56000.0,29.4634,29.4829,29.4114,29.4114,56000.0
2006-07-25 15:25:00,45.24,45.24,45.0,45.06,87800.0,29.4114,29.4114,29.2553,29.2944,87800.0
2006-07-25 15:30:00,45.0,45.19,45.0,45.18,115500.0,29.2553,29.3789,29.2553,29.3724,115500.0
2006-07-25 15:35:00,45.18,45.29,45.11,45.28,71400.0,29.3724,29.4439,29.3269,29.4374,71400.0
2006-07-25 15:40:00,45.28,45.29,45.11,45.11,117500.0,29.4374,29.4439,29.3269,29.3269,117500.0
2006-07-25 15:45:00,45.12,45.29,45.12,45.2,145900.0,29.3334,29.4439,29.3334,29.3854,145900.0
2006-07-25 15:50:00,45.2,45.32,45.08,45.32,117500.0,29.3854,29.4634,29.3074,29.4634,117500.0
2006-07-25 15:55:00,45.34,45.37,45.1,45.16,103800.0,29.4764,29.4959,29.3204,29.3594,103800.0
2006-07-26 09:30:00,43.0,43.0,41.1,41.63,244700.0,27.9551,27.9551,26.7199,27.0644,244700.0
2006-07-26 09:35:00,41.59,42.0,41.34,41.36,339300.0,27.0384,27.305,26.8759,26.8889,339300.0
2006-07-26 09:40:00,41.39,41.39,40.68,40.8,241700.0,26.9084,26.9084,26.4468,26.5248,241700.0
2006-07-26 09:45:00,40.8,40.8,40.25,40.52,266300.0,26.5248,26.5248,26.1673,26.3428,266300.0
2006-07-26 09:50:00,40.51,40.67,40.35,40.5,196300.0,26.3363,26.4403,26.2323,26.3298,196300.0
2006-07-26 09:55:00,40.45,40.46,40.2,40.25,169000.0,26.2973,26.3038,26.1348,26.1673,169000.0
2006-07-26 10:00:00,40.25,40.25,39.7,39.8,258200.0,26.1673,26.1673,25.8097,25.8747,258200.0
2006-07-26 10:05:00,39.77,39.8,39.5,39.69,240200.0,25.8552,25.8747,25.6797,25.8032,240200.0
2006-07-26 10:10:00,39.7,39.8,39.32,39.35,284700.0,25.8097,25.8747,25.5627,25.5822,284700.0
2006-07-26 10:15:00,39.35,39.6,39.1,39.59,316800.0,25.5822,25.7447,25.4196,25.7382,316800.0
2006-07-26 10:20:00,39.57,39.77,39.55,39.71,389900.0,25.7252,25.8552,25.7122,25.8162,389900.0
2006-07-26 10:25:00,39.7,40.21,39.7,40.06,533000.0,25.8097,26.1413,25.8097,26.0438,533000.0
2006-07-26 10:30:00,40.05,40.51,39.89,40.45,252900.0,26.0373,26.3363,25.9332,26.2973,252900.0
2006-07-26 10:35:00,40.48,40.53,40.25,40.42,336200.0,26.3168,26.3493,26.1673,26.2778,336200.0
2006-07-26 10:40:00,40.42,40.65,40.21,40.39,495500.0,26.2778,26.4273,26.1413,26.2583,495500.0
2006-07-26 10:45:00,40.38,40.4,40.07,40.08,303900.0,26.2518,26.2648,26.0503,26.0568,303900.0
2006-07-26 10:50:00,40.07,40.09,39.78,39.98,186000.0,26.0503,26.0633,25.8617,25.9917,186000.0
2006-07-26 10:55:00,39.99,39.99,39.7,39.7,165000.0,25.9983,25.9983,25.8097,25.8097,165000.0
2006-07-26 11:00:00,39.71,40.25,39.69,40.1,287100.0,25.8162,26.1673,25.8032,26.0698,287100.0
2006-07-26 11:05:00,40.11,40.15,39.95,40.06,113300.0,26.0763,26.1023,25.9722,26.0438,113300.0
2006-07-26 11:10:00,40.1,40.25,40.01,40.22,89700.0,26.0698,26.1673,26.0113,26.1478,89700.0
2006-07-26 11:15:00,40.23,40.65,40.1,40.22,136500.0,26.1543,26.4273,26.0698,26.1478,136500.0
2006-07-26 11:20:00,40.22,40.45,40.22,40.37,150000.0,26.1478,26.2973,26.1478,26.2453,150000.0
2006-07-26 11:25:00,40.45,40.45,40.3,40.3,164700.0,26.2973,26.2973,26.1998,26.1998,164700.0
2006-07-26 11:30:00,40.3,40.37,40.15,40.35,161800.0,26.1998,26.2453,26.1023,26.2323,161800.0
2006-07-26 11:35:00,40.33,40.4,40.23,40.3,112500.0,26.2193,26.2648,26.1543,26.1998,112500.0
2006-07-26 11:40:00,40.3,40.35,40.28,40.31,52400.0,26.1998,26.2323,26.1868,26.2063,52400.0
2006-07-26 11:45:00,40.31,40.36,40.27,40.29,133700.0,26.2063,26.2388,26.1803,26.1933,133700.0
2006-07-26 11:50:00,40.28,40.39,40.28,40.35,110100.0,26.1868,26.2583,26.1868,26.2323,110100.0
2006-07-26 11:55:00,40.36,40.4,40.35,40.37,86200.0,26.2388,26.2648,26.2323,26.2453,86200.0
2006-07-26 12:00:00,40.37,40.37,40.3,40.3,242100.0,26.2453,26.2453,26.1998,26.1998,242100.0
2006-07-26 12:05:00,40.3,40.3,40.2,40.25,128100.0,26.1998,26.1998,26.1348,26.1673,128100.0
2006-07-26 12:10:00,40.25,40.33,40.22,40.3,123200.0,26.1673,26.2193,26.1478,26.1998,123200.0
2006-07-26 12:15:00,40.31,40.34,40.29,40.34,141200.0,26.2063,26.2258,26.1933,26.2258,141200.0
2006-07-26 12:20:00,40.34,40.54,40.33,40.5,147100.0,26.2258,26.3558,26.2193,26.3298,147100.0
2006-07-26 12:25:00,40.52,40.6,40.46,40.46,76400.0,26.3428,26.3948,26.3038,26.3038,76400.0
2006-07-26 12:30:00,40.49,40.5,40.45,40.49,104800.0,26.3233,26.3298,26.2973,26.3233,104800.0
2006-07-26 12:35:00,40.49,40.53,40.45,40.53,146900.0,26.3233,26.3493,26.2973,26.3493,146900.0
2006-07-26 12:40:00,40.52,40.73,40.52,40.72,106900.0,26.3428,26.4793,26.3428,26.4728,106900.0
2006-07-26 12:45:00,40.72,40.73,40.5,40.54,77100.0,26.4728,26.4793,26.3298,26.3558,77100.0
2006-07-26 12:50:00,40.51,40.72,40.5,40.72,106500.0,26.3363,26.4728,26.3298,26.4728,106500.0
2006-07-26 12:55:00,40.72,40.78,40.66,40.76,126800.0,26.4728,26.5118,26.4338,26.4988,126800.0
2006-07-26 13:00:00,40.75,40.88,40.74,40.86,116400.0,26.4923,26.5769,26.4858,26.5639,116400.0
2006-07-26 13:05:00,40.87,41.0,40.83,41.0,129200.0,26.5704,26.6549,26.5444,26.6549,129200.0
2006-07-26 13:10:00,41.01,41.07,40.92,41.0,135100.0,26.6614,26.7004,26.6029,26.6549,135100.0
2006-07-26 13:15:00,40.97,41.06,40.97,41.04,149000.0,26.6354,26.6939,26.6354,26.6809,149000.0
2006-07-26 13:20:00,41.04,41.06,40.87,40.91,216400.0,26.6809,26.6939,26.5704,26.5964,216400.0
2006-07-26 13:25:00,40.9,40.91,40.55,40.72,91100.0,26.5899,26.5964,26.3623,26.4728,91100.0
2006-07-26 13:30:00,40.72,40.77,40.61,40.65,73800.0,26.4728,26.5053,26.4013,26.4273,73800.0
2006-07-26 13:35:00,40.67,40.8,40.65,40.79,57600.0,26.4403,26.5248,26.4273,26.5183,57600.0
2006-07-26 13:40:00,40.79,41.1,40.78,41.03,119800.0,26.5183,26.7199,26.5118,26.6744,119800.0
2006-07-26 13:45:00,41.04,41.36,41.0,41.36,77700.0,26.6809,26.8889,26.6549,26.8889,77700.0
2006-07-26 13:50:00,41.27,41.4,41.22,41.26,128200.0,26.8304,26.9149,26.7979,26.8239,128200.0
2006-07-26 13:55:00,41.25,41.33,41.14,41.21,113300.0,26.8174,26.8694,26.7459,26.7914,113300.0
2006-07-26 14:00:00,41.2,41.25,41.18,41.22,108300.0,26.7849,26.8174,26.7719,26.7979,108300.0
2006-07-26 14:05:00,41.2,41.25,41.17,41.24,217000.0,26.7849,26.8174,26.7654,26.8109,217000.0
2006-07-26 14:10:00,41.24,41.35,41.18,41.26,172000.0,26.8109,26.8824,26.7719,26.8239,172000.0
2006-07-26 14:15:00,41.27,41.34,41.2,41.21,257100.0,26.8304,26.8759,26.7849,26.7914,257100.0
2006-07-26 14:20:00,41.2,41.38,41.2,41.28,62600.0,26.7849,26.9019,26.7849,26.8369,62600.0
2006-07-26 14:25:00,41.25,41.36,41.2,41.32,328000.0,26.8174,26.8889,26.7849,26.8629,328000.0
2006-07-26 14:30:00,41.27,41.5,41.25,41.45,262300.0,26.8304,26.9799,26.8174,26.9474,262300.0
2006-07-26 14:35:00,41.44,41.65,41.38,41.65,143100.0,26.9409,27.0774,26.9019,27.0774,143100.0
2006-07-26 14:40:00,41.65,41.69,41.38,41.54,96500.0,27.0774,27.1035,26.9019,27.0059,96500.0
2006-07-26 14:45:00,41.54,41.57,41.4,41.45,119600.0,27.0059,27.0254,26.9149,26.9474,119600.0
2006-07-26 14:50:00,41.48,41.65,41.48,41.57,169500.0,26.9669,27.0774,26.9669,27.0254,169500.0
2006-07-26 14:55:00,41.56,41.6,41.48,41.5,115900.0,27.0189,27.0449,26.9669,26.9799,115900.0
2006-07-26 15:00:00,41.49,41.62,41.44,41.61,87000.0,26.9734,27.0579,26.9409,27.0514,87000.0
2006-07-26 15:05:00,41.61,41.62,41.52,41.56,373900.0,27.0514,27.0579,26.9929,27.0189,373900.0
2006-07-26 15:10:00,41.55,41.58,41.26,41.29,131800.0,27.0124,27.0319,26.8239,26.8434,131800.0
2006-07-26 15:15:00,41.29,41.33,41.16,41.24,141400.0,26.8434,26.8694,26.7589,26.8109,141400.0
2006-07-26 15:20:00,41.24,41.39,41.23,41.28,97100.0,26.8109,26.9084,26.8044,26.8369,97100.0
2006-07-26 15:25:00,41.28,41.43,41.25,41.42,105000.0,26.8369,26.9344,26.8174,26.9279,105000.0
2006-07-26 15:30:00,41.41,41.44,41.39,41.4,105300.0,26.9214,26.9409,26.9084,26.9149,105300.0
2006-07-26 15:35:00,41.4,41.45,41.32,41.36,160200.0,26.9149,26.9474,26.8629,26.8889,160200.0
2006-07-26 15:40:00,41.35,41.54,41.3,41.51,188200.0,26.8824,27.0059,26.8499,26.9864,188200.0
2006-07-26 15:45:00,41.51,41.52,41.34,41.34,129100.0,26.9864,26.9929,26.8759,26.8759,129100.0
2006-07-26 15:50:00,41.34,41.42,41.33,41.35,151200.0,26.8759,26.9279,26.8694,26.8824,151200.0
2006-07-26 15:55:00,41.35,41.49,41.35,41.42,143700.0,26.8824,26.9734,26.8824,26.9279,143700.0
2006-07-27 09:30:00,41.96,42.25,41.9,42.16,162600.0,27.279,27.4675,27.24,27.409,162600.0
2006-07-27 09:35:00,42.15,42.2,41.99,42.18,91100.0,27.4025,27.435,27.2985,27.422,91100.0
2006-07-27 09:40:00,42.17,42.5,42.03,42.5,119500.0,27.4155,27.63,27.3245,27.63,119500.0
2006-07-27 09:45:00,42.5,42.64,42.44,42.45,164200.0,27.63,27.7211,27.591,27.5975,164200.0
2006-07-27 09:50:00,42.45,42.45,42.25,42.45,140600.0,27.5975,27.5975,27.4675,27.5975,140600.0
2006-07-27 09:55:00,42.46,42.5,42.4,42.47,148800.0,27.604,27.63,27.565,27.6105,148800.0
2006-07-27 10:00:00,42.47,42.65,42.46,42.57,124900.0,27.6105,27.7276,27.604,27.6756,124900.0
2006-07-27 10:05:00,42.58,42.87,42.58,42.87,132600.0,27.6821,27.8706,27.6821,27.8706,132600.0
2006-07-27 10:10:00,42.84,43.23,42.81,43.21,206800.0,27.8511,28.1046,27.8316,28.0916,206800.0
2006-07-27 10:15:00,43.22,43.65,43.22,43.65,144200.0,28.0981,28.3777,28.0981,28.3777,144200.0
2006-07-27 10:20:00,43.64,44.34,43.62,44.25,256900.0,28.3712,28.8263,28.3582,28.7678,256900.0
2006-07-27 10:25:00,44.31,44.39,43.84,43.87,221300.0,28.8068,28.8588,28.5012,28.5207,221300.0
2006-07-27 10:30:00,43.86,43.97,43.68,43.79,189100.0,28.5142,28.5857,28.3972,28.4687,189100.0
2006-07-27 10:35:00,43.77,43.81,43.5,43.54,191200.0,28.4557,28.4817,28.2802,28.3062,191200.0
2006-07-27 10:40:00,43.54,43.59,43.15,43.16,117100.0,28.3062,28.3387,28.0526,28.0591,117100.0
2006-07-27 10:45:00,43.17,43.2,43.08,43.09,147600.0,28.0656,28.0851,28.0071,28.0136,147600.0
2006-07-27 10:50:00,43.09,43.1,43.03,43.1,98600.0,28.0136,28.0201,27.9746,28.0201,98600.0
2006-07-27 10:55:00,43.1,43.17,43.07,43.17,143600.0,28.0201,28.0656,28.0006,28.0656,143600.0
2006-07-27 11:00:00,43.17,43.19,43.11,43.15,113900.0,28.0656,28.0786,28.0266,28.0526,113900.0
2006-07-27 11:05:00,43.17,43.43,43.11,43.35,87900.0,28.0656,28.2347,28.0266,28.1827,87900.0
2006-07-27 11:10:00,43.35,43.48,43.2,43.26,70800.0,28.1827,28.2672,28.0851,28.1241,70800.0
2006-07-27 11:15:00,43.27,43.43,43.26,43.33,84200.0,28.1306,28.2347,28.1241,28.1696,84200.0
2006-07-27 11:20:00,43.33,43.39,43.25,43.35,92300.0,28.1696,28.2087,28.1176,28.1827,92300.0
2006-07-27 11:25:00,43.35,43.56,43.35,43.48,74700.0,28.1827,28.3192,28.1827,28.2672,74700.0
2006-07-27 11:30:00,43.48,43.55,43.3,43.38,138600.0,28.2672,28.3127,28.1501,28.2022,138600.0
2006-07-27 11:35:00,43.47,43.7,43.3,43.59,110100.0,28.2607,28.4102,28.1501,28.3387,110100.0
2006-07-27 11:40:00,43.62,43.73,43.46,43.5,82800.0,28.3582,28.4297,28.2542,28.2802,82800.0
2006-07-27 11:45:00,43.49,43.55,43.46,43.49,32800.0,28.2737,28.3127,28.2542,28.2737,32800.0
2006-07-27 11:50:00,43.49,43.7,43.45,43.65,64100.0,28.2737,28.4102,28.2477,28.3777,64100.0
2006-07-27 11:55:00,43.63,43.68,43.58,43.65,49600.0,28.3647,28.3972,28.3322,28.3777,49600.0
2006-07-27 12:00:00,43.65,43.73,43.61,43.63,109800.0,28.3777,28.4297,28.3517,28.3647,109800.0
2006-07-27 12:05:00,43.62,43.71,43.54,43.65,67000.0,28.3582,28.4167,28.3062,28.3777,67000.0
2006-07-27 12:10:00,43.65,43.69,43.5,43.5,45600.0,28.3777,28.4037,28.2802,28.2802,45600.0
2006-07-27 12:15:00,43.5,43.56,43.5,43.53,49500.0,28.2802,28.3192,28.2802,28.2997,49500.0
2006-07-27 12:20:00,43.55,43.6,43.43,43.44,62600.0,28.3127,28.3452,28.2347,28.2412,62600.0
2006-07-27 12:25:00,43.5,43.55,43.46,43.53,53500.0,28.2802,28.3127,28.2542,28.2997,53500.0
2006-07-27 12:30:00,43.53,43.58,43.38,43.58,56900.0,28.2997,28.3322,28.2022,28.3322,56900.0
2006-07-27 12:35:00,43.56,43.58,43.4,43.48,51300.0,28.3192,28.3322,28.2152,28.2672,51300.0
2006-07-27 12:40:00,43.52,43.53,43.46,43.47,17800.0,28.2932,28.2997,28.2542,28.2607,17800.0
2006-07-27 12:45:00,43.48,43.49,43.46,43.47,22600.0,28.2672,28.2737,28.2542,28.2607,22600.0
2006-07-27 12:50:00,43.48,43.53,43.45,43.5,38200.0,28.2672,28.2997,28.2477,28.2802,38200.0
2006-07-27 12:55:00,43.53,43.55,43.42,43.43,17300.0,28.2997,28.3127,28.2282,28.2347,17300.0
2006-07-27 13:00:00,43.43,43.5,43.4,43.46,32000.0,28.2347,28.2802,28.2152,28.2542,32000.0
2006-07-27 13:05:00,43.46,43.46,43.32,43.36,26100.0,28.2542,28.2542,28.1631,28.1892,26100.0
2006-07-27 13:10:00,43.36,43.36,43.25,43.25,31200.0,28.1892,28.1892,28.1176,28.1176,31200.0
2006-07-27 13:15:00,43.25,43.35,43.22,43.33,33700.0,28.1176,28.1827,28.0981,28.1696,33700.0
2006-07-27 13:20:00,43.33,43.45,43.33,43.34,32300.0,28.1696,28.2477,28.1696,28.1761,32300.0
2006-07-27 13:25:00,43.37,43.39,43.28,43.33,25400.0,28.1957,28.2087,28.1371,28.1696,25400.0
2006-07-27 13:30:00,43.33,43.33,43.2,43.23,48200.0,28.1696,28.1696,28.0851,28.1046,48200.0
2006-07-27 13:35:00,43.22,43.3,43.2,43.22,90600.0,28.0981,28.1501,28.0851,28.0981,90600.0
2006-07-27 13:40:00,43.24,43.3,43.2,43.22,56600.0,28.1111,28.1501,28.0851,28.0981,56600.0
2006-07-27 13:45:00,43.22,43.3,43.18,43.23,97900.0,28.0981,28.1501,28.0721,28.1046,97900.0
2006-07-27 13:50:00,43.25,43.26,43.18,43.19,164600.0,28.1176,28.1241,28.0721,28.0786,164600.0
2006-07-27 13:55:00,43.19,43.25,43.16,43.16,57600.0,28.0786,28.1176,28.0591,28.0591,57600.0
2006-07-27 14:00:00,43.16,43.17,42.86,42.95,98700.0,28.0591,28.0656,27.8641,27.9226,98700.0
2006-07-27 14:05:00,42.96,43.0,42.9,42.94,55300.0,27.9291,27.9551,27.8901,27.9161,55300.0
2006-07-27 14:10:00,42.96,43.12,42.94,43.1,64200.0,27.9291,28.0331,27.9161,28.0201,64200.0
2006-07-27 14:15:00,43.08,43.1,43.01,43.05,56500.0,28.0071,28.0201,27.9616,27.9876,56500.0
2006-07-27 14:20:00,43.07,43.1,43.03,43.08,112700.0,28.0006,28.0201,27.9746,28.0071,112700.0
2006-07-27 14:25:00,43.08,43.21,43.08,43.18,67200.0,28.0071,28.0916,28.0071,28.0721,67200.0
2006-07-27 14:30:00,43.18,43.18,43.06,43.06,37800.0,28.0721,28.0721,27.9941,27.9941,37800.0
2006-07-27 14:35:00,43.07,43.12,43.01,43.06,49100.0,28.0006,28.0331,27.9616,27.9941,49100.0
2006-07-27 14:40:00,43.07,43.1,43.05,43.06,35400.0,28.0006,28.0201,27.9876,27.9941,35400.0
2006-07-27 14:45:00,43.06,43.07,43.02,43.03,49700.0,27.9941,28.0006,27.9681,27.9746,49700.0
2006-07-27 14:50:00,43.04,43.05,42.85,42.86,91400.0,27.9811,27.9876,27.8576,27.8641,91400.0
2006-07-27 14:55:00,42.86,42.96,42.85,42.95,106800.0,27.8641,27.9291,27.8576,27.9226,106800.0
2006-07-27 15:00:00,42.95,43.0,42.94,42.97,57800.0,27.9226,27.9551,27.9161,27.9356,57800.0
2006-07-27 15:05:00,42.97,43.09,42.95,43.07,53800.0,27.9356,28.0136,27.9226,28.0006,53800.0
2006-07-27 15:10:00,43.07,43.15,42.97,43.14,69100.0,28.0006,28.0526,27.9356,28.0461,69100.0
2006-07-27 15:15:00,43.14,43.3,43.13,43.23,68100.0,28.0461,28.1501,28.0396,28.1046,68100.0
2006-07-27 15:20:00,43.21,43.25,43.11,43.18,71900.0,28.0916,28.1176,28.0266,28.0721,71900.0
2006-07-27 15:25:00,43.19,43.19,43.15,43.18,44000.0,28.0786,28.0786,28.0526,28.0721,44000.0
2006-07-27 15:30:00,43.18,43.27,43.16,43.25,71900.0,28.0721,28.1306,28.0591,28.1176,71900.0
2006-07-27 15:35:00,43.25,43.27,43.24,43.25,86800.0,28.1176,28.1306,28.1111,28.1176,86800.0
2006-07-27 15:40:00,43.26,43.27,43.2,43.25,80100.0,28.1241,28.1306,28.0851,28.1176,80100.0
2006-07-27 15:45:00,43.24,43.29,43.24,43.26,113600.0,28.1111,28.1436,28.1111,28.1241,113600.0
2006-07-27 15:50:00,43.26,43.45,43.25,43.32,92500.0,28.1241,28.2477,28.1176,28.1631,92500.0
2006-07-27 15:55:00,43.32,43.33,43.26,43.27,102400.0,28.1631,28.1696,28.1241,28.1306,102400.0
2006-07-28 09:30:00,43.2,43.21,43.11,43.18,130200.0,28.0851,28.0916,28.0266,28.0721,130200.0
2006-07-28 09:35:00,43.18,43.2,43.13,43.14,52500.0,28.0721,28.0851,28.0396,28.0461,52500.0
2006-07-28 09:40:00,43.15,43.22,43.15,43.2,134500.0,28.0526,28.0981,28.0526,28.0851,134500.0
2006-07-28 09:45:00,43.2,43.3,43.2,43.28,98300.0,28.0851,28.1501,28.0851,28.1371,98300.0
2006-07-28 09:50:00,43.28,43.5,43.26,43.34,108300.0,28.1371,28.2802,28.1241,28.1761,108300.0
2006-07-28 09:55:00,43.32,43.35,43.16,43.18,102900.0,28.1631,28.1827,28.0591,28.0721,102900.0
2006-07-28 10:00:00,43.19,43.28,43.15,43.23,54700.0,28.0786,28.1371,28.0526,28.1046,54700.0
2006-07-28 10:05:00,43.2,43.24,43.15,43.16,138400.0,28.0851,28.1111,28.0526,28.0591,138400.0
2006-07-28 10:10:00,43.14,43.14,42.92,42.93,72800.0,28.0461,28.0461,27.9031,27.9096,72800.0
2006-07-28 10:15:00,42.93,42.99,42.81,42.93,133800.0,27.9096,27.9486,27.8316,27.9096,133800.0
2006-07-28 10:20:00,42.94,42.94,42.82,42.83,70100.0,27.9161,27.9161,27.8381,27.8446,70100.0
2006-07-28 10:25:00,42.83,42.83,42.75,42.75,64100.0,27.8446,27.8446,27.7926,27.7926,64100.0
2006-07-28 10:30:00,42.75,42.89,42.75,42.88,75300.0,27.7926,27.8836,27.7926,27.8771,75300.0
2006-07-28 10:35:00,42.86,43.06,42.86,42.98,91200.0,27.8641,27.9941,27.8641,27.9421,91200.0
2006-07-28 10:40:00,42.95,43.12,42.95,43.04,72300.0,27.9226,28.0331,27.9226,27.9811,72300.0
2006-07-28 10:45:00,43.04,43.06,43.0,43.03,48900.0,27.9811,27.9941,27.9551,27.9746,48900.0
2006-07-28 10:50:00,43.03,43.1,43.01,43.05,64100.0,27.9746,28.0201,27.9616,27.9876,64100.0
2006-07-28 10:55:00,43.06,43.1,43.02,43.1,68500.0,27.9941,28.0201,27.9681,28.0201,68500.0
2006-07-28 11:00:00,43.1,43.16,43.1,43.14,88400.0,28.0201,28.0591,28.0201,28.0461,88400.0
2006-07-28 11:05:00,43.13,43.22,43.13,43.22,78600.0,28.0396,28.0981,28.0396,28.0981,78600.0
2006-07-28 11:10:00,43.25,43.26,43.2,43.25,58200.0,28.1176,28.1241,28.0851,28.1176,58200.0
2006-07-28 11:15:00,43.25,43.26,43.2,43.23,75700.0,28.1176,28.1241,28.0851,28.1046,75700.0
2006-07-28 11:20:00,43.23,43.23,43.14,43.17,22300.0,28.1046,28.1046,28.0461,28.0656,22300.0
2006-07-28 11:25:00,43.18,43.3,43.18,43.23,56300.0,28.0721,28.1501,28.0721,28.1046,56300.0
2006-07-28 11:30:00,43.22,43.35,43.22,43.34,39300.0,28.0981,28.1827,28.0981,28.1761,39300.0
2006-07-28 11:35:00,43.34,43.34,43.25,43.25,39300.0,28.1761,28.1761,28.1176,28.1176,39300.0
2006-07-28 11:40:00,43.25,43.28,43.19,43.23,44900.0,28.1176,28.1371,28.0786,28.1046,44900.0
2006-07-28 11:45:00,43.24,43.28,43.21,43.27,31100.0,28.1111,28.1371,28.0916,28.1306,31100.0
2006-07-28 11:50:00,43.28,43.36,43.27,43.34,41500.0,28.1371,28.1892,28.1306,28.1761,41500.0
2006-07-28 11:55:00,43.34,43.36,43.33,43.35,42000.0,28.1761,28.1892,28.1696,28.1827,42000.0
2006-07-28 12:00:00,43.35,43.38,43.33,43.33,28000.0,28.1827,28.2022,28.1696,28.1696,28000.0
2006-07-28 12:05:00,43.34,43.41,43.33,43.4,25900.0,28.1761,28.2217,28.1696,28.2152,25900.0
2006-07-28 12:10:00,43.4,43.43,43.4,43.42,34700.0,28.2152,28.2347,28.2152,28.2282,34700.0
2006-07-28 12:15:00,43.42,43.45,43.42,43.43,29700.0,28.2282,28.2477,28.2282,28.2347,29700.0
2006-07-28 12:20:00,43.44,43.47,43.42,43.45,21300.0,28.2412,28.2607,28.2282,28.2477,21300.0
2006-07-28 12:25:00,43.46,43.46,43.42,43.42,16300.0,28.2542,28.2542,28.2282,28.2282,16300.0
2006-07-28 12:30:00,43.42,43.43,43.39,43.4,39700.0,28.2282,28.2347,28.2087,28.2152,39700.0
2006-07-28 12:35:00,43.4,43.42,43.4,43.4,43200.0,28.2152,28.2282,28.2152,28.2152,43200.0
2006-07-28 12:40:00,43.4,43.42,43.38,43.4,35300.0,28.2152,28.2282,28.2022,28.2152,35300.0
2006-07-28 12:45:00,43.39,43.4,43.36,43.37,29200.0,28.2087,28.2152,28.1892,28.1957,29200.0
2006-07-28 12:50:00,43.37,43.42,43.36,43.4,31300.0,28.1957,28.2282,28.1892,28.2152,31300.0
2006-07-28 12:55:00,43.41,43.46,43.4,43.45,19700.0,28.2217,28.2542,28.2152,28.2477,19700.0
2006-07-28 13:00:00,43.44,43.48,43.44,43.46,34000.0,28.2412,28.2672,28.2412,28.2542,34000.0
2006-07-28 13:05:00,43.47,43.49,43.45,43.49,33900.0,28.2607,28.2737,28.2477,28.2737,33900.0
2006-07-28 13:10:00,43.49,43.5,43.45,43.45,47800.0,28.2737,28.2802,28.2477,28.2477,47800.0
2006-07-28 13:15:00,43.45,43.52,43.43,43.52,25500.0,28.2477,28.2932,28.2347,28.2932,25500.0
2006-07-28 13:20:00,43.52,43.61,43.52,43.58,31800.0,28.2932,28.3517,28.2932,28.3322,31800.0
2006-07-28 13:25:00,43.57,43.67,43.57,43.67,14100.0,28.3257,28.3907,28.3257,28.3907,14100.0
2006-07-28 13:30:00,43.66,43.76,43.63,43.76,25100.0,28.3842,28.4492,28.3647,28.4492,25100.0
2006-07-28 13:35:00,43.76,43.82,43.74,43.79,29300.0,28.4492,28.4882,28.4362,28.4687,29300.0
2006-07-28 13:40:00,43.78,43.93,43.74,43.8,48200.0,28.4622,28.5597,28.4362,28.4752,48200.0
2006-07-28 13:45:00,43.78,43.78,43.67,43.74,36500.0,28.4622,28.4622,28.3907,28.4362,36500.0
2006-07-28 13:50:00,43.75,43.79,43.69,43.76,17400.0,28.4427,28.4687,28.4037,28.4492,17400.0
2006-07-28 13:55:00,43.78,43.78,43.56,43.61,30200.0,28.4622,28.4622,28.3192,28.3517,30200.0
2006-07-28 14:00:00,43.62,43.65,43.57,43.57,17700.0,28.3582,28.3777,28.3257,28.3257,17700.0
2006-07-28 14:05:00,43.56,43.6,43.53,43.6,31600.0,28.3192,28.3452,28.2997,28.3452,31600.0
2006-07-28 14:10:00,43.6,43.68,43.6,43.68,44000.0,28.3452,28.3972,28.3452,28.3972,44000.0
2006-07-28 14:15:00,43.68,43.8,43.66,43.74,60600.0,28.3972,28.4752,28.3842,28.4362,60600.0
2006-07-28 14:20:00,43.75,43.94,43.75,43.89,43200.0,28.4427,28.5662,28.4427,28.5337,43200.0
2006-07-28 14:25:00,43.88,43.98,43.86,43.87,56200.0,28.5272,28.5922,28.5142,28.5207,56200.0
2006-07-28 14:30:00,43.88,43.88,43.8,43.85,34100.0,28.5272,28.5272,28.4752,28.5077,34100.0
2006-07-28 14:35:00,43.85,43.86,43.77,43.77,46300.0,28.5077,28.5142,28.4557,28.4557,46300.0
2006-07-28 14:40:00,43.78,43.88,43.76,43.8,45700.0,28.4622,28.5272,28.4492,28.4752,45700.0
2006-07-28 14:45:00,43.8,43.87,43.8,43.87,18800.0,28.4752,28.5207,28.4752,28.5207,18800.0
2006-07-28 14:50:00,43.87,43.88,43.85,43.87,30500.0,28.5207,28.5272,28.5077,28.5207,30500.0
2006-07-28 14:55:00,43.87,43.92,43.87,43.91,31400.0,28.5207,28.5532,28.5207,28.5467,31400.0
2006-07-28 15:00:00,43.91,43.92,43.87,43.87,39300.0,28.5467,28.5532,28.5207,28.5207,39300.0
2006-07-28 15:05:00,43.87,43.89,43.84,43.85,45200.0,28.5207,28.5337,28.5012,28.5077,45200.0
2006-07-28 15:10:00,43.84,43.87,43.82,43.86,25700.0,28.5012,28.5207,28.4882,28.5142,25700.0
2006-07-28 15:15:00,43.87,43.92,43.85,43.85,24800.0,28.5207,28.5532,28.5077,28.5077,24800.0
2006-07-28 15:20:00,43.85,44.0,43.85,44.0,53300.0,28.5077,28.6052,28.5077,28.6052,53300.0
2006-07-28 15:25:00,44.0,44.07,44.0,44.05,45400.0,28.6052,28.6507,28.6052,28.6377,45400.0
2006-07-28 15:30:00,44.05,44.2,44.03,44.17,50300.0,28.6377,28.7353,28.6247,28.7157,50300.0
2006-07-28 15:35:00,44.17,44.18,43.8,43.83,60100.0,28.7157,28.7222,28.4752,28.4947,60100.0
2006-07-28 15:40:00,43.83,43.91,43.81,43.83,61500.0,28.4947,28.5467,28.4817,28.4947,61500.0
2006-07-28 15:45:00,43.84,43.91,43.72,43.73,51100.0,28.5012,28.5467,28.4232,28.4297,51100.0
2006-07-28 15:50:00,43.75,43.79,43.69,43.71,66200.0,28.4427,28.4687,28.4037,28.4167,66200.0
2006-07-28 15:55:00,43.72,43.77,43.7,43.71,80900.0,28.4232,28.4557,28.4102,28.4167,80900.0
2006-07-31 09:30:00,43.75,43.76,43.54,43.67,49600.0,28.4427,28.4492,28.3062,28.3907,49600.0
2006-07-31 09:35:00,43.67,43.75,43.54,43.57,43600.0,28.3907,28.4427,28.3062,28.3257,43600.0
2006-07-31 09:40:00,43.57,43.57,43.35,43.43,81700.0,28.3257,28.3257,28.1827,28.2347,81700.0
2006-07-31 09:45:00,43.43,43.55,43.4,43.51,53100.0,28.2347,28.3127,28.2152,28.2867,53100.0
2006-07-31 09:50:00,43.49,43.66,43.49,43.59,48000.0,28.2737,28.3842,28.2737,28.3387,48000.0
2006-07-31 09:55:00,43.59,43.71,43.43,43.64,68300.0,28.3387,28.4167,28.2347,28.3712,68300.0
2006-07-31 10:00:00,43.66,43.66,43.54,43.64,86400.0,28.3842,28.3842,28.3062,28.3712,86400.0
2006-07-31 10:05:00,43.63,43.69,43.55,43.55,47600.0,28.3647,28.4037,28.3127,28.3127,47600.0
2006-07-31 10:10:00,43.58,43.61,43.55,43.58,52800.0,28.3322,28.3517,28.3127,28.3322,52800.0
2006-07-31 10:15:00,43.58,43.59,43.52,43.56,22800.0,28.3322,28.3387,28.2932,28.3192,22800.0
2006-07-31 10:20:00,43.55,43.7,43.5,43.69,37000.0,28.3127,28.4102,28.2802,28.4037,37000.0
2006-07-31 10:25:00,43.71,43.72,43.61,43.68,42100.0,28.4167,28.4232,28.3517,28.3972,42100.0
2006-07-31 10:30:00,43.66,43.66,43.53,43.59,37700.0,28.3842,28.3842,28.2997,28.3387,37700.0
2006-07-31 10:35:00,43.58,43.63,43.56,43.59,52900.0,28.3322,28.3647,28.3192,28.3387,52900.0
2006-07-31 10:40:00,43.59,43.66,43.55,43.58,26700.0,28.3387,28.3842,28.3127,28.3322,26700.0
2006-07-31 10:45:00,43.59,43.61,43.55,43.56,23000.0,28.3387,28.3517,28.3127,28.3192,23000.0
2006-07-31 10:50:00,43.55,43.64,43.51,43.6,17800.0,28.3127,28.3712,28.2867,28.3452,17800.0
2006-07-31 10:55:00,43.58,43.62,43.53,43.56,28800.0,28.3322,28.3582,28.2997,28.3192,28800.0
2006-07-31 11:00:00,43.55,43.62,43.54,43.54,26100.0,28.3127,28.3582,28.3062,28.3062,26100.0
2006-07-31 11:05:00,43.54,43.59,43.52,43.53,38300.0,28.3062,28.3387,28.2932,28.2997,38300.0
2006-07-31 11:10:00,43.52,43.55,43.45,43.49,33300.0,28.2932,28.3127,28.2477,28.2737,33300.0
2006-07-31 11:15:00,43.53,43.56,43.48,43.5,22100.0,28.2997,28.3192,28.2672,28.2802,22100.0
2006-07-31 11:20:00,43.5,43.58,43.5,43.55,25600.0,28.2802,28.3322,28.2802,28.3127,25600.0
2006-07-31 11:25:00,43.53,43.59,43.5,43.59,30900.0,28.2997,28.3387,28.2802,28.3387,30900.0
2006-07-31 11:30:00,43.55,43.59,43.54,43.55,22100.0,28.3127,28.3387,28.3062,28.3127,22100.0
2006-07-31 11:35:00,43.55,43.56,43.52,43.55,11800.0,28.3127,28.3192,28.2932,28.3127,11800.0
2006-07-31 11:40:00,43.56,43.64,43.56,43.61,39800.0,28.3192,28.3712,28.3192,28.3517,39800.0
2006-07-31 11:45:00,43.63,43.7,43.61,43.7,21800.0,28.3647,28.4102,28.3517,28.4102,21800.0
2006-07-31 11:50:00,43.7,43.73,43.66,43.69,30100.0,28.4102,28.4297,28.3842,28.4037,30100.0
2006-07-31 11:55:00,43.69,43.73,43.67,43.72,35600.0,28.4037,28.4297,28.3907,28.4232,35600.0
2006-07-31 12:00:00,43.72,43.79,43.69,43.79,18900.0,28.4232,28.4687,28.4037,28.4687,18900.0
2006-07-31 12:05:00,43.76,43.89,43.76,43.79,60900.0,28.4492,28.5337,28.4492,28.4687,60900.0
2006-07-31 12:10:00,43.79,43.8,43.68,43.68,11000.0,28.4687,28.4752,28.3972,28.3972,11000.0
2006-07-31 12:15:00,43.72,43.75,43.68,43.7,16500.0,28.4232,28.4427,28.3972,28.4102,16500.0
2006-07-31 12:20:00,43.7,43.73,43.69,43.72,23200.0,28.4102,28.4297,28.4037,28.4232,23200.0
2006-07-31 12:25:00,43.71,43.75,43.7,43.7,16400.0,28.4167,28.4427,28.4102,28.4102,16400.0
2006-07-31 12:30:00,43.69,43.72,43.66,43.66,19200.0,28.4037,28.4232,28.3842,28.3842,19200.0
2006-07-31 12:35:00,43.64,43.64,43.6,43.62,15200.0,28.3712,28.3712,28.3452,28.3582,15200.0
2006-07-31 12:40:00,43.63,43.63,43.53,43.62,29900.0,28.3647,28.3647,28.2997,28.3582,29900.0
2006-07-31 12:45:00,43.65,43.68,43.6,43.63,15000.0,28.3777,28.3972,28.3452,28.3647,15000.0
2006-07-31 12:50:00,43.65,43.67,43.57,43.64,20400.0,28.3777,28.3907,28.3257,28.3712,20400.0
2006-07-31 12:55:00,43.63,43.63,43.58,43.59,5500.0,28.3647,28.3647,28.3322,28.3387,5500.0
2006-07-31 13:00:00,43.59,43.61,43.56,43.58,21100.0,28.3387,28.3517,28.3192,28.3322,21100.0
2006-07-31 13:05:00,43.58,43.58,43.53,43.55,20300.0,28.3322,28.3322,28.2997,28.3127,20300.0
2006-07-31 13:10:00,43.53,43.59,43.51,43.56,16700.0,28.2997,28.3387,28.2867,28.3192,16700.0
2006-07-31 13:15:00,43.57,43.57,43.55,43.55,13300.0,28.3257,28.3257,28.3127,28.3127,13300.0
2006-07-31 13:20:00,43.55,43.55,43.51,43.53,11000.0,28.3127,28.3127,28.2867,28.2997,11000.0
2006-07-31 13:25:00,43.52,43.55,43.51,43.52,12200.0,28.2932,28.3127,28.2867,28.2932,12200.0
2006-07-31 13:30:00,43.55,43.58,43.52,43.57,18600.0,28.3127,28.3322,28.2932,28.3257,18600.0
2006-07-31 13:35:00,43.59,43.6,43.53,43.53,13600.0,28.3387,28.3452,28.2997,28.2997,13600.0
2006-07-31 13:40:00,43.52,43.55,43.49,43.54,35900.0,28.2932,28.3127,28.2737,28.3062,35900.0
2006-07-31 13:45:00,43.54,43.55,43.49,43.53,35700.0,28.3062,28.3127,28.2737,28.2997,35700.0
2006-07-31 13:50:00,43.53,43.55,43.47,43.5,36300.0,28.2997,28.3127,28.2607,28.2802,36300.0
2006-07-31 13:55:00,43.49,43.54,43.49,43.52,21900.0,28.2737,28.3062,28.2737,28.2932,21900.0
2006-07-31 14:00:00,43.52,43.58,43.52,43.55,39000.0,28.2932,28.3322,28.2932,28.3127,39000.0
2006-07-31 14:05:00,43.54,43.58,43.49,43.49,32800.0,28.3062,28.3322,28.2737,28.2737,32800.0
2006-07-31 14:10:00,43.48,43.53,43.45,43.46,32100.0,28.2672,28.2997,28.2477,28.2542,32100.0
2006-07-31 14:15:00,43.47,43.52,43.45,43.47,38000.0,28.2607,28.2932,28.2477,28.2607,38000.0
2006-07-31 14:20:00,43.48,43.51,43.45,43.47,41400.0,28.2672,28.2867,28.2477,28.2607,41400.0
2006-07-31 14:25:00,43.47,43.47,43.4,43.42,49000.0,28.2607,28.2607,28.2152,28.2282,49000.0
2006-07-31 14:30:00,43.42,43.44,43.4,43.44,29900.0,28.2282,28.2412,28.2152,28.2412,29900.0
2006-07-31 14:35:00,43.45,43.58,43.43,43.48,98900.0,28.2477,28.3322,28.2347,28.2672,98900.0
2006-07-31 14:40:00,43.48,43.49,43.43,43.43,45700.0,28.2672,28.2737,28.2347,28.2347,45700.0
2006-07-31 14:45:00,43.44,43.5,43.43,43.47,26100.0,28.2412,28.2802,28.2347,28.2607,26100.0
2006-07-31 14:50:00,43.47,43.47,43.38,43.38,41700.0,28.2607,28.2607,28.2022,28.2022,41700.0
2006-07-31 14:55:00,43.38,43.44,43.37,43.37,23500.0,28.2022,28.2412,28.1957,28.1957,23500.0
2006-07-31 15:00:00,43.37,43.4,43.34,43.36,44400.0,28.1957,28.2152,28.1761,28.1892,44400.0
2006-07-31 15:05:00,43.35,43.38,43.33,43.34,30300.0,28.1827,28.2022,28.1696,28.1761,30300.0
2006-07-31 15:10:00,43.34,43.44,43.34,43.4,46000.0,28.1761,28.2412,28.1761,28.2152,46000.0
2006-07-31 15:15:00,43.43,43.6,43.4,43.6,35200.0,28.2347,28.3452,28.2152,28.3452,35200.0
2006-07-31 15:20:00,43.62,43.7,43.57,43.6,66800.0,28.3582,28.4102,28.3257,28.3452,66800.0
2006-07-31 15:25:00,43.59,43.61,43.5,43.5,39600.0,28.3387,28.3517,28.2802,28.2802,39600.0
2006-07-31 15:30:00,43.51,43.57,43.5,43.57,69600.0,28.2867,28.3257,28.2802,28.3257,69600.0
2006-07-31 15:35:00,43.55,43.57,43.49,43.5,49600.0,28.3127,28.3257,28.2737,28.2802,49600.0
2006-07-31 15:40:00,43.51,43.51,43.43,43.44,69900.0,28.2867,28.2867,28.2347,28.2412,69900.0
2006-07-31 15:45:00,43.45,43.5,43.43,43.47,64600.0,28.2477,28.2802,28.2347,28.2607,64600.0
2006-07-31 15:50:00,43.48,43.48,43.33,43.34,55700.0,28.2672,28.2672,28.1696,28.1761,55700.0
2006-07-31 15:55:00,43.35,43.35,43.31,43.35,106900.0,28.1827,28.1827,28.1566,28.1827,106900.0
2006-08-01 09:30:00,43.04,43.04,42.95,42.95,66900.0,27.9811,27.9811,27.9226,27.9226,66900.0
2006-08-01 09:35:00,42.96,43.0,42.5,42.51,31200.0,27.9291,27.9551,27.63,27.6366,31200.0
2006-08-01 09:40:00,42.51,42.73,42.38,42.73,79800.0,27.6366,27.7796,27.552,27.7796,79800.0
2006-08-01 09:45:00,42.55,42.66,42.55,42.65,54100.0,27.6626,27.7341,27.6626,27.7276,54100.0
2006-08-01 09:50:00,42.65,42.65,42.54,42.65,65400.0,27.7276,27.7276,27.6561,27.7276,65400.0
2006-08-01 09:55:00,42.66,42.72,42.65,42.69,51300.0,27.7341,27.7731,27.7276,27.7536,51300.0
2006-08-01 10:00:00,42.68,42.69,42.5,42.53,51500.0,27.7471,27.7536,27.63,27.6496,51500.0
2006-08-01 10:05:00,42.52,42.58,42.42,42.43,68000.0,27.6431,27.6821,27.578,27.5845,68000.0
2006-08-01 10:10:00,42.42,42.46,42.38,42.38,75500.0,27.578,27.604,27.552,27.552,75500.0
2006-08-01 10:15:00,42.34,42.34,42.25,42.25,77000.0,27.526,27.526,27.4675,27.4675,77000.0
2006-08-01 10:20:00,42.25,42.25,42.12,42.12,75200.0,27.4675,27.4675,27.383,27.383,75200.0
2006-08-01 10:25:00,42.13,42.13,42.07,42.13,68400.0,27.3895,27.3895,27.3505,27.3895,68400.0
2006-08-01 10:30:00,42.14,42.2,42.04,42.09,66500.0,27.396,27.435,27.331,27.3635,66500.0
2006-08-01 10:35:00,42.09,42.21,42.09,42.15,64600.0,27.3635,27.4415,27.3635,27.4025,64600.0
2006-08-01 10:40:00,42.14,42.25,42.14,42.21,55800.0,27.396,27.4675,27.396,27.4415,55800.0
2006-08-01 10:45:00,42.18,42.2,42.07,42.1,37800.0,27.422,27.435,27.3505,27.37,37800.0
2006-08-01 10:50:00,42.08,42.12,41.97,41.99,82600.0,27.357,27.383,27.2855,27.2985,82600.0
2006-08-01 10:55:00,41.99,42.0,41.92,41.95,87200.0,27.2985,27.305,27.253,27.2725,87200.0
2006-08-01 11:00:00,41.96,42.06,41.95,42.03,72500.0,27.279,27.344,27.2725,27.3245,72500.0
2006-08-01 11:05:00,42.05,42.16,42.01,42.12,78700.0,27.3375,27.409,27.3115,27.383,78700.0
2006-08-01 11:10:00,42.12,42.15,42.1,42.15,27800.0,27.383,27.4025,27.37,27.4025,27800.0
2006-08-01 11:15:00,42.13,42.16,42.1,42.13,36200.0,27.3895,27.409,27.37,27.3895,36200.0
2006-08-01 11:20:00,42.12,42.14,42.1,42.11,35200.0,27.383,27.396,27.37,27.3765,35200.0
2006-08-01 11:25:00,42.1,42.14,42.09,42.13,46800.0,27.37,27.396,27.3635,27.3895,46800.0
2006-08-01 11:30:00,42.12,42.13,42.09,42.12,41300.0,27.383,27.3895,27.3635,27.383,41300.0
2006-08-01 11:35:00,42.13,42.17,42.1,42.17,73700.0,27.3895,27.4155,27.37,27.4155,73700.0
2006-08-01 11:40:00,42.17,42.2,42.1,42.1,92600.0,27.4155,27.435,27.37,27.37,92600.0
2006-08-01 11:45:00,42.1,42.16,42.09,42.11,29800.0,27.37,27.409,27.3635,27.3765,29800.0
2006-08-01 11:50:00,42.12,42.18,42.11,42.17,49800.0,27.383,27.422,27.3765,27.4155,49800.0
2006-08-01 11:55:00,42.17,42.24,42.15,42.15,27300.0,27.4155,27.461,27.4025,27.4025,27300.0
2006-08-01 12:00:00,42.16,42.19,42.1,42.13,34500.0,27.409,27.4285,27.37,27.3895,34500.0
2006-08-01 12:05:00,42.12,42.15,42.08,42.14,21300.0,27.383,27.4025,27.357,27.396,21300.0
2006-08-01 12:10:00,42.14,42.2,42.13,42.19,23800.0,27.396,27.435,27.3895,27.4285,23800.0
2006-08-01 12:15:00,42.18,42.2,42.15,42.16,43500.0,27.422,27.435,27.4025,27.409,43500.0
2006-08-01 12:20:00,42.16,42.2,42.15,42.2,39800.0,27.409,27.435,27.4025,27.435,39800.0
2006-08-01 12:25:00,42.2,42.28,42.2,42.26,48100.0,27.435,27.487,27.435,27.474,48100.0
2006-08-01 12:30:00,42.26,42.29,42.22,42.22,16300.0,27.474,27.4935,27.448,27.448,16300.0
2006-08-01 12:35:00,42.22,42.28,42.2,42.25,27700.0,27.448,27.487,27.435,27.4675,27700.0
2006-08-01 12:40:00,42.26,42.3,42.23,42.27,20700.0,27.474,27.5,27.4545,27.4805,20700.0
2006-08-01 12:45:00,42.27,42.28,42.21,42.25,21200.0,27.4805,27.487,27.4415,27.4675,21200.0
2006-08-01 12:50:00,42.26,42.26,42.14,42.19,21600.0,27.474,27.474,27.396,27.4285,21600.0
2006-08-01 12:55:00,42.2,42.3,42.16,42.3,22600.0,27.435,27.5,27.409,27.5,22600.0
2006-08-01 13:00:00,42.29,42.33,42.23,42.25,24300.0,27.4935,27.5195,27.4545,27.4675,24300.0
2006-08-01 13:05:00,42.23,42.25,42.23,42.24,13400.0,27.4545,27.4675,27.4545,27.461,13400.0
2006-08-01 13:10:00,42.21,42.3,42.21,42.29,19900.0,27.4415,27.5,27.4415,27.4935,19900.0
2006-08-01 13:15:00,42.28,42.32,42.24,42.32,22800.0,27.487,27.513,27.461,27.513,22800.0
2006-08-01 13:20:00,42.3,42.35,42.27,42.35,21400.0,27.5,27.5325,27.4805,27.5325,21400.0
2006-08-01 13:25:00,42.34,42.37,42.34,42.35,15900.0,27.526,27.5455,27.526,27.5325,15900.0
2006-08-01 13:30:00,42.36,42.36,42.25,42.31,33900.0,27.539,27.539,27.4675,27.5065,33900.0
2006-08-01 13:35:00,42.33,42.37,42.28,42.33,29900.0,27.5195,27.5455,27.487,27.5195,29900.0
2006-08-01 13:40:00,42.33,42.36,42.32,42.33,19900.0,27.5195,27.539,27.513,27.5195,19900.0
2006-08-01 13:45:00,42.32,42.38,42.32,42.34,28400.0,27.513,27.552,27.513,27.526,28400.0
2006-08-01 13:50:00,42.34,42.4,42.34,42.37,37000.0,27.526,27.565,27.526,27.5455,37000.0
2006-08-01 13:55:00,42.37,42.4,42.32,42.38,25100.0,27.5455,27.565,27.513,27.552,25100.0
2006-08-01 14:00:00,42.37,42.46,42.37,42.39,61400.0,27.5455,27.604,27.5455,27.5585,61400.0
2006-08-01 14:05:00,42.38,42.44,42.38,42.39,22800.0,27.552,27.591,27.552,27.5585,22800.0
2006-08-01 14:10:00,42.4,42.42,42.34,42.36,18300.0,27.565,27.578,27.526,27.539,18300.0
2006-08-01 14:15:00,42.36,42.42,42.36,42.38,23300.0,27.539,27.578,27.539,27.552,23300.0
2006-08-01 14:20:00,42.38,42.39,42.26,42.26,17100.0,27.552,27.5585,27.474,27.474,17100.0
2006-08-01 14:25:00,42.26,42.28,42.2,42.27,40500.0,27.474,27.487,27.435,27.4805,40500.0
2006-08-01 14:30:00,42.26,42.28,42.22,42.23,24200.0,27.474,27.487,27.448,27.4545,24200.0
2006-08-01 14:35:00,42.23,42.25,42.22,42.25,28700.0,27.4545,27.4675,27.448,27.4675,28700.0
2006-08-01 14:40:00,42.24,42.24,42.15,42.15,38400.0,27.461,27.461,27.4025,27.4025,38400.0
2006-08-01 14:45:00,42.14,42.14,41.99,41.99,41000.0,27.396,27.396,27.2985,27.2985,41000.0
2006-08-01 14:50:00,41.99,42.13,41.98,42.12,57600.0,27.2985,27.3895,27.292,27.383,57600.0
2006-08-01 14:55:00,42.11,42.16,42.07,42.16,47200.0,27.3765,27.409,27.3505,27.409,47200.0
2006-08-01 15:00:00,42.16,42.18,42.15,42.17,30300.0,27.409,27.422,27.4025,27.4155,30300.0
2006-08-01 15:05:00,42.17,42.18,42.05,42.05,41400.0,27.4155,27.422,27.3375,27.3375,41400.0
2006-08-01 15:10:00,42.05,42.05,41.99,42.05,40200.0,27.3375,27.3375,27.2985,27.3375,40200.0
2006-08-01 15:15:00,42.04,42.05,41.98,41.99,46200.0,27.331,27.3375,27.292,27.2985,46200.0
2006-08-01 15:20:00,41.99,42.07,41.98,42.04,46400.0,27.2985,27.3505,27.292,27.331,46400.0
2006-08-01 15:25:00,42.04,42.05,42.01,42.05,49800.0,27.331,27.3375,27.3115,27.3375,49800.0
2006-08-01 15:30:00,42.05,42.08,42.03,42.08,52000.0,27.3375,27.357,27.3245,27.357,52000.0
2006-08-01 15:35:00,42.08,42.1,42.07,42.08,45200.0,27.357,27.37,27.3505,27.357,45200.0
2006-08-01 15:40:00,42.08,42.11,42.06,42.08,124800.0,27.357,27.3765,27.344,27.357,124800.0
2006-08-01 15:45:00,42.07,42.24,42.07,42.24,80700.0,27.3505,27.461,27.3505,27.461,80700.0
2006-08-01 15:50:00,42.23,42.23,42.14,42.14,49900.0,27.4545,27.4545,27.396,27.396,49900.0
2006-08-01 15:55:00,42.16,42.18,42.09,42.16,65900.0,27.409,27.422,27.3635,27.409,65900.0
2006-08-02 09:30:00,42.38,42.48,42.38,42.45,56400.0,27.6682,27.7334,27.6682,27.7139,56400.0
2006-08-02 09:35:00,42.45,42.54,42.31,42.33,54800.0,27.7139,27.7726,27.6225,27.6355,54800.0
2006-08-02 09:40:00,42.3,42.48,42.29,42.45,67000.0,27.6159,27.7334,27.6094,27.7139,67000.0
2006-08-02 09:45:00,42.45,42.5,42.43,42.5,47800.0,27.7139,27.7465,27.7008,27.7465,47800.0
2006-08-02 09:50:00,42.44,42.48,42.43,42.47,58100.0,27.7073,27.7334,27.7008,27.7269,58100.0
2006-08-02 09:55:00,42.47,42.47,42.37,42.4,53300.0,27.7269,27.7269,27.6616,27.6812,53300.0
2006-08-02 10:00:00,42.38,42.45,42.36,42.42,56500.0,27.6682,27.7139,27.6551,27.6943,56500.0
2006-08-02 10:05:00,42.42,42.43,42.36,42.37,25000.0,27.6943,27.7008,27.6551,27.6616,25000.0
2006-08-02 10:10:00,42.36,42.4,42.35,42.35,16900.0,27.6551,27.6812,27.6486,27.6486,16900.0
2006-08-02 10:15:00,42.35,42.36,42.21,42.23,50900.0,27.6486,27.6551,27.5572,27.5702,50900.0
2006-08-02 10:20:00,42.23,42.24,42.17,42.17,39900.0,27.5702,27.5768,27.5311,27.5311,39900.0
2006-08-02 10:25:00,42.17,42.22,42.1,42.17,68400.0,27.5311,27.5637,27.4854,27.5311,68400.0
2006-08-02 10:30:00,42.18,42.18,42.08,42.1,74400.0,27.5376,27.5376,27.4723,27.4854,74400.0
2006-08-02 10:35:00,42.1,42.23,42.09,42.23,48600.0,27.4854,27.5702,27.4788,27.5702,48600.0
2006-08-02 10:40:00,42.25,42.34,42.22,42.23,81500.0,27.5833,27.642,27.5637,27.5702,81500.0
2006-08-02 10:45:00,42.22,42.25,42.2,42.2,42100.0,27.5637,27.5833,27.5506,27.5506,42100.0
2006-08-02 10:50:00,42.2,42.23,42.14,42.21,46600.0,27.5506,27.5702,27.5115,27.5572,46600.0
2006-08-02 10:55:00,42.22,42.25,42.14,42.24,35000.0,27.5637,27.5833,27.5115,27.5768,35000.0
2006-08-02 11:00:00,42.24,42.25,42.2,42.22,27000.0,27.5768,27.5833,27.5506,27.5637,27000.0
2006-08-02 11:05:00,42.24,42.26,42.22,42.26,42000.0,27.5768,27.5898,27.5637,27.5898,42000.0
2006-08-02 11:10:00,42.26,42.35,42.25,42.3,69600.0,27.5898,27.6486,27.5833,27.6159,69600.0
2006-08-02 11:15:00,42.3,42.44,42.29,42.32,39700.0,27.6159,27.7073,27.6094,27.629,39700.0
2006-08-02 11:20:00,42.32,42.46,42.3,42.33,28100.0,27.629,27.7204,27.6159,27.6355,28100.0
2006-08-02 11:25:00,42.32,42.38,42.32,42.36,18500.0,27.629,27.6682,27.629,27.6551,18500.0
2006-08-02 11:30:00,42.36,42.45,42.31,42.32,36200.0,27.6551,27.7139,27.6225,27.629,36200.0
2006-08-02 11:35:00,42.34,42.36,42.32,42.35,14300.0,27.642,27.6551,27.629,27.6486,14300.0
2006-08-02 11:40:00,42.36,42.36,42.3,42.34,29300.0,27.6551,27.6551,27.6159,27.642,29300.0
2006-08-02 11:45:00,42.34,42.45,42.33,42.42,49200.0,27.642,27.7139,27.6355,27.6943,49200.0
2006-08-02 11:50:00,42.44,42.5,42.42,42.47,42400.0,27.7073,27.7465,27.6943,27.7269,42400.0
2006-08-02 11:55:00,42.48,42.6,42.36,42.36,86200.0,27.7334,27.8118,27.6551,27.6551,86200.0
2006-08-02 12:00:00,42.5,42.51,42.36,42.48,51900.0,27.7465,27.753,27.6551,27.7334,51900.0
2006-08-02 12:05:00,42.49,42.56,42.43,42.56,28300.0,27.74,27.7857,27.7008,27.7857,28300.0
2006-08-02 12:10:00,42.58,42.58,42.48,42.49,75000.0,27.7987,27.7987,27.7334,27.74,75000.0
2006-08-02 12:15:00,42.48,42.48,42.43,42.46,19100.0,27.7334,27.7334,27.7008,27.7204,19100.0
2006-08-02 12:20:00,42.47,42.49,42.43,42.47,35300.0,27.7269,27.74,27.7008,27.7269,35300.0
2006-08-02 12:25:00,42.47,42.49,42.44,42.48,28400.0,27.7269,27.74,27.7073,27.7334,28400.0
2006-08-02 12:30:00,42.48,42.48,42.38,42.38,32400.0,27.7334,27.7334,27.6682,27.6682,32400.0
2006-08-02 12:35:00,42.4,42.45,42.37,42.42,21900.0,27.6812,27.7139,27.6616,27.6943,21900.0
2006-08-02 12:40:00,42.42,42.45,42.4,42.44,30200.0,27.6943,27.7139,27.6812,27.7073,30200.0
2006-08-02 12:45:00,42.41,42.43,42.35,42.38,61100.0,27.6877,27.7008,27.6486,27.6682,61100.0
2006-08-02 12:50:00,42.41,42.45,42.37,42.39,34600.0,27.6877,27.7139,27.6616,27.6747,34600.0
2006-08-02 12:55:00,42.42,42.44,42.38,42.38,54000.0,27.6943,27.7073,27.6682,27.6682,54000.0
2006-08-02 13:00:00,42.37,42.39,42.32,42.37,16800.0,27.6616,27.6747,27.629,27.6616,16800.0
2006-08-02 13:05:00,42.38,42.39,42.32,42.35,29800.0,27.6682,27.6747,27.629,27.6486,29800.0
2006-08-02 13:10:00,42.36,42.42,42.36,42.4,21900.0,27.6551,27.6943,27.6551,27.6812,21900.0
2006-08-02 13:15:00,42.38,42.39,42.36,42.37,33600.0,27.6682,27.6747,27.6551,27.6616,33600.0
2006-08-02 13:20:00,42.37,42.4,42.33,42.4,40600.0,27.6616,27.6812,27.6355,27.6812,40600.0
2006-08-02 13:25:00,42.4,42.4,42.37,42.4,36600.0,27.6812,27.6812,27.6616,27.6812,36600.0
2006-08-02 13:30:00,42.39,42.4,42.37,42.37,43900.0,27.6747,27.6812,27.6616,27.6616,43900.0
2006-08-02 13:35:00,42.38,42.38,42.35,42.35,42000.0,27.6682,27.6682,27.6486,27.6486,42000.0
2006-08-02 13:40:00,42.37,42.4,42.37,42.4,36000.0,27.6616,27.6812,27.6616,27.6812,36000.0
2006-08-02 13:45:00,42.4,42.41,42.38,42.41,48800.0,27.6812,27.6877,27.6682,27.6877,48800.0
2006-08-02 13:50:00,42.4,42.43,42.39,42.43,36000.0,27.6812,27.7008,27.6747,27.7008,36000.0
2006-08-02 13:55:00,42.43,42.52,42.42,42.51,54600.0,27.7008,27.7596,27.6943,27.753,54600.0
2006-08-02 14:00:00,42.51,42.54,42.49,42.51,27400.0,27.753,27.7726,27.74,27.753,27400.0
2006-08-02 14:05:00,42.5,42.5,42.43,42.49,46400.0,27.7465,27.7465,27.7008,27.74,46400.0
2006-08-02 14:10:00,42.49,42.5,42.45,42.47,32200.0,27.74,27.7465,27.7139,27.7269,32200.0
2006-08-02 14:15:00,42.47,42.49,42.32,42.41,67100.0,27.7269,27.74,27.629,27.6877,67100.0
2006-08-02 14:20:00,42.41,42.47,42.41,42.45,40000.0,27.6877,27.7269,27.6877,27.7139,40000.0
2006-08-02 14:25:00,42.46,42.5,42.38,42.39,82800.0,27.7204,27.7465,27.6682,27.6747,82800.0
2006-08-02 14:30:00,42.38,42.41,42.3,42.36,56900.0,27.6682,27.6877,27.6159,27.6551,56900.0
2006-08-02 14:35:00,42.36,42.47,42.36,42.45,111300.0,27.6551,27.7269,27.6551,27.7139,111300.0
2006-08-02 14:40:00,42.45,42.46,42.38,42.4,40600.0,27.7139,27.7204,27.6682,27.6812,40600.0
2006-08-02 14:45:00,42.4,42.5,42.4,42.42,44200.0,27.6812,27.7465,27.6812,27.6943,44200.0
2006-08-02 14:50:00,42.45,42.46,42.42,42.45,40600.0,27.7139,27.7204,27.6943,27.7139,40600.0
2006-08-02 14:55:00,42.45,42.49,42.42,42.48,37100.0,27.7139,27.74,27.6943,27.7334,37100.0
2006-08-02 15:00:00,42.46,42.52,42.43,42.46,75200.0,27.7204,27.7596,27.7008,27.7204,75200.0
2006-08-02 15:05:00,42.46,42.52,42.45,42.52,26600.0,27.7204,27.7596,27.7139,27.7596,26600.0
2006-08-02 15:10:00,42.51,42.59,42.48,42.57,40000.0,27.753,27.8053,27.7334,27.7922,40000.0
2006-08-02 15:15:00,42.56,42.61,42.55,42.59,34800.0,27.7857,27.8183,27.7791,27.8053,34800.0
2006-08-02 15:20:00,42.59,42.62,42.58,42.6,36400.0,27.8053,27.8248,27.7987,27.8118,36400.0
2006-08-02 15:25:00,42.6,42.71,42.6,42.71,30000.0,27.8118,27.8836,27.8118,27.8836,30000.0
2006-08-02 15:30:00,42.69,42.83,42.69,42.77,59300.0,27.8705,27.9619,27.8705,27.9228,59300.0
2006-08-02 15:35:00,42.78,42.85,42.73,42.85,58300.0,27.9293,27.975,27.8967,27.975,58300.0
2006-08-02 15:40:00,42.86,42.94,42.82,42.82,52400.0,27.9815,28.0338,27.9554,27.9554,52400.0
2006-08-02 15:45:00,42.83,42.83,42.73,42.79,38400.0,27.9619,27.9619,27.8967,27.9358,38400.0
2006-08-02 15:50:00,42.79,42.8,42.76,42.76,41300.0,27.9358,27.9424,27.9162,27.9162,41300.0
2006-08-02 15:55:00,42.77,42.82,42.68,42.71,83100.0,27.9228,27.9554,27.864,27.8836,83100.0
2006-08-03 09:30:00,41.98,42.05,41.92,41.99,85700.0,27.407,27.4527,27.3678,27.4135,85700.0
2006-08-03 09:35:00,41.99,42.28,41.98,42.22,38200.0,27.4135,27.6029,27.407,27.5637,38200.0
2006-08-03 09:40:00,42.27,42.6,42.22,42.5,39400.0,27.5963,27.8118,27.5637,27.7465,39400.0
2006-08-03 09:45:00,42.5,42.68,42.48,42.65,38100.0,27.7465,27.864,27.7334,27.8444,38100.0
2006-08-03 09:50:00,42.65,42.77,42.63,42.68,46300.0,27.8444,27.9228,27.8314,27.864,46300.0
2006-08-03 09:55:00,42.68,42.68,42.54,42.57,53300.0,27.864,27.864,27.7726,27.7922,53300.0
2006-08-03 10:00:00,42.54,42.61,42.45,42.48,151800.0,27.7726,27.8183,27.7139,27.7334,151800.0
2006-08-03 10:05:00,42.48,42.5,42.41,42.49,64100.0,27.7334,27.7465,27.6877,27.74,64100.0
2006-08-03 10:10:00,42.49,42.55,42.48,42.51,87600.0,27.74,27.7791,27.7334,27.753,87600.0
2006-08-03 10:15:00,42.51,42.51,42.45,42.5,101600.0,27.753,27.753,27.7139,27.7465,101600.0
2006-08-03 10:20:00,42.49,42.56,42.34,42.43,89400.0,27.74,27.7857,27.642,27.7008,89400.0
2006-08-03 10:25:00,42.46,42.48,42.3,42.42,70500.0,27.7204,27.7334,27.6159,27.6943,70500.0
2006-08-03 10:30:00,42.41,42.5,42.32,42.4,85900.0,27.6877,27.7465,27.629,27.6812,85900.0
2006-08-03 10:35:00,42.39,42.46,42.37,42.44,23100.0,27.6747,27.7204,27.6616,27.7073,23100.0
2006-08-03 10:40:00,42.43,42.44,42.36,42.4,34700.0,27.7008,27.7073,27.6551,27.6812,34700.0
2006-08-03 10:45:00,42.4,42.4,42.31,42.32,35600.0,27.6812,27.6812,27.6225,27.629,35600.0
2006-08-03 10:50:00,42.32,42.44,42.32,42.42,41700.0,27.629,27.7073,27.629,27.6943,41700.0
2006-08-03 10:55:00,42.43,42.43,42.36,42.4,55700.0,27.7008,27.7008,27.6551,27.6812,55700.0
2006-08-03 11:00:00,42.4,42.56,42.4,42.5,47800.0,27.6812,27.7857,27.6812,27.7465,47800.0
2006-08-03 11:05:00,42.5,42.54,42.42,42.42,72000.0,27.7465,27.7726,27.6943,27.6943,72000.0
2006-08-03 11:10:00,42.43,42.57,42.41,42.53,62300.0,27.7008,27.7922,27.6877,27.7661,62300.0
2006-08-03 11:15:00,42.53,42.54,42.35,42.38,28500.0,27.7661,27.7726,27.6486,27.6682,28500.0
2006-08-03 11:20:00,42.35,42.37,42.31,42.35,52600.0,27.6486,27.6616,27.6225,27.6486,52600.0
2006-08-03 11:25:00,42.36,42.39,42.3,42.35,37900.0,27.6551,27.6747,27.6159,27.6486,37900.0
2006-08-03 11:30:00,42.37,42.37,42.24,42.27,26100.0,27.6616,27.6616,27.5768,27.5963,26100.0
2006-08-03 11:35:00,42.28,42.29,42.2,42.21,98700.0,27.6029,27.6094,27.5506,27.5572,98700.0
2006-08-03 11:40:00,42.21,42.29,42.19,42.29,21400.0,27.5572,27.6094,27.5441,27.6094,21400.0
2006-08-03 11:45:00,42.29,42.3,42.27,42.3,19900.0,27.6094,27.6159,27.5963,27.6159,19900.0
2006-08-03 11:50:00,42.3,42.35,42.3,42.35,23400.0,27.6159,27.6486,27.6159,27.6486,23400.0
2006-08-03 11:55:00,42.35,42.37,42.31,42.35,50500.0,27.6486,27.6616,27.6225,27.6486,50500.0
2006-08-03 12:00:00,42.35,42.37,42.31,42.33,25500.0,27.6486,27.6616,27.6225,27.6355,25500.0
2006-08-03 12:05:00,42.33,42.4,42.33,42.39,26300.0,27.6355,27.6812,27.6355,27.6747,26300.0
2006-08-03 12:10:00,42.37,42.41,42.35,42.38,20300.0,27.6616,27.6877,27.6486,27.6682,20300.0
2006-08-03 12:15:00,42.37,42.4,42.37,42.4,31000.0,27.6616,27.6812,27.6616,27.6812,31000.0
2006-08-03 12:20:00,42.4,42.42,42.34,42.41,65000.0,27.6812,27.6943,27.642,27.6877,65000.0
2006-08-03 12:25:00,42.39,42.43,42.38,42.43,33500.0,27.6747,27.7008,27.6682,27.7008,33500.0
2006-08-03 12:30:00,42.43,42.48,42.4,42.48,27300.0,27.7008,27.7334,27.6812,27.7334,27300.0
2006-08-03 12:35:00,42.49,42.52,42.46,42.5,62000.0,27.74,27.7596,27.7204,27.7465,62000.0
2006-08-03 12:40:00,42.5,42.52,42.47,42.5,29400.0,27.7465,27.7596,27.7269,27.7465,29400.0
2006-08-03 12:45:00,42.51,42.54,42.49,42.53,27700.0,27.753,27.7726,27.74,27.7661,27700.0
2006-08-03 12:50:00,42.52,42.56,42.49,42.51,67400.0,27.7596,27.7857,27.74,27.753,67400.0
2006-08-03 12:55:00,42.51,42.53,42.47,42.49,10500.0,27.753,27.7661,27.7269,27.74,10500.0
2006-08-03 13:00:00,42.49,42.55,42.48,42.55,25900.0,27.74,27.7791,27.7334,27.7791,25900.0
2006-08-03 13:05:00,42.55,42.67,42.55,42.66,52100.0,27.7791,27.8575,27.7791,27.851,52100.0
2006-08-03 13:10:00,42.66,42.75,42.64,42.74,45900.0,27.851,27.9097,27.8379,27.9032,45900.0
2006-08-03 13:15:00,42.74,42.75,42.68,42.69,48800.0,27.9032,27.9097,27.864,27.8705,48800.0
2006-08-03 13:20:00,42.7,42.7,42.56,42.6,76600.0,27.8771,27.8771,27.7857,27.8118,76600.0
2006-08-03 13:25:00,42.62,42.72,42.58,42.72,51900.0,27.8248,27.8901,27.7987,27.8901,51900.0
2006-08-03 13:30:00,42.73,42.81,42.72,42.81,43600.0,27.8967,27.9489,27.8901,27.9489,43600.0
2006-08-03 13:35:00,42.81,42.84,42.78,42.81,57500.0,27.9489,27.9685,27.9293,27.9489,57500.0
2006-08-03 13:40:00,42.81,42.85,42.8,42.84,27200.0,27.9489,27.975,27.9424,27.9685,27200.0
2006-08-03 13:45:00,42.84,42.89,42.82,42.89,31000.0,27.9685,28.0011,27.9554,28.0011,31000.0
2006-08-03 13:50:00,42.9,42.9,42.87,42.88,72000.0,28.0076,28.0076,27.9881,27.9946,72000.0
2006-08-03 13:55:00,42.89,42.95,42.84,42.94,49000.0,28.0011,28.0403,27.9685,28.0338,49000.0
2006-08-03 14:00:00,42.94,43.0,42.94,42.98,65500.0,28.0338,28.0729,28.0338,28.0599,65500.0
2006-08-03 14:05:00,42.97,42.99,42.9,42.91,49500.0,28.0533,28.0664,28.0076,28.0142,49500.0
2006-08-03 14:10:00,42.91,42.92,42.9,42.92,42300.0,28.0142,28.0207,28.0076,28.0207,42300.0
2006-08-03 14:15:00,42.92,42.92,42.83,42.88,64500.0,28.0207,28.0207,27.9619,27.9946,64500.0
2006-08-03 14:20:00,42.88,42.95,42.88,42.94,67700.0,27.9946,28.0403,27.9946,28.0338,67700.0
2006-08-03 14:25:00,42.93,42.97,42.89,42.93,67200.0,28.0272,28.0533,28.0011,28.0272,67200.0
2006-08-03 14:30:00,42.95,43.06,42.93,43.06,80200.0,28.0403,28.1121,28.0272,28.1121,80200.0
2006-08-03 14:35:00,43.04,43.07,43.02,43.06,65000.0,28.099,28.1186,28.086,28.1121,65000.0
2006-08-03 14:40:00,43.05,43.19,43.04,43.18,69600.0,28.1056,28.197,28.099,28.1904,69600.0
2006-08-03 14:45:00,43.18,43.43,43.18,43.38,44100.0,28.1904,28.3537,28.1904,28.321,44100.0
2006-08-03 14:50:00,43.37,43.44,43.35,43.42,104400.0,28.3145,28.3602,28.3014,28.3471,104400.0
2006-08-03 14:55:00,43.42,43.48,43.37,43.47,73800.0,28.3471,28.3863,28.3145,28.3798,73800.0
2006-08-03 15:00:00,43.46,43.49,43.42,43.47,54100.0,28.3732,28.3928,28.3471,28.3798,54100.0
2006-08-03 15:05:00,43.49,43.49,43.41,43.41,69300.0,28.3928,28.3928,28.3406,28.3406,69300.0
2006-08-03 15:10:00,43.41,43.42,43.29,43.29,118900.0,28.3406,28.3471,28.2623,28.2623,118900.0
2006-08-03 15:15:00,43.3,43.31,43.21,43.22,69200.0,28.2688,28.2753,28.21,28.2166,69200.0
2006-08-03 15:20:00,43.23,43.29,43.21,43.26,53900.0,28.2231,28.2623,28.21,28.2427,53900.0
2006-08-03 15:25:00,43.27,43.31,43.24,43.25,39700.0,28.2492,28.2753,28.2296,28.2361,39700.0
2006-08-03 15:30:00,43.25,43.28,43.24,43.26,61600.0,28.2361,28.2557,28.2296,28.2427,61600.0
2006-08-03 15:35:00,43.26,43.26,43.06,43.1,55000.0,28.2427,28.2427,28.1121,28.1382,55000.0
2006-08-03 15:40:00,43.09,43.3,43.09,43.28,42800.0,28.1317,28.2688,28.1317,28.2557,42800.0
2006-08-03 15:45:00,43.3,43.3,43.15,43.18,80700.0,28.2688,28.2688,28.1709,28.1904,80700.0
2006-08-03 15:50:00,43.17,43.18,43.01,43.07,96400.0,28.1839,28.1904,28.0795,28.1186,96400.0
2006-08-03 15:55:00,43.06,43.19,43.05,43.19,119700.0,28.1121,28.197,28.1056,28.197,119700.0
2006-08-04 09:30:00,43.82,44.09,43.82,44.09,60000.0,28.6083,28.7845,28.6083,28.7845,60000.0
2006-08-04 09:35:00,44.1,44.35,44.1,44.28,95500.0,28.7911,28.9543,28.7911,28.9086,95500.0
2006-08-04 09:40:00,44.28,44.5,44.16,44.48,69400.0,28.9086,29.0522,28.8302,29.0392,69400.0
2006-08-04 09:45:00,44.46,44.71,44.46,44.66,193300.0,29.0261,29.1893,29.0261,29.1567,193300.0
2006-08-04 09:50:00,44.66,44.7,44.48,44.48,102300.0,29.1567,29.1828,29.0392,29.0392,102300.0
2006-08-04 09:55:00,44.49,44.59,44.46,44.47,188200.0,29.0457,29.111,29.0261,29.0326,188200.0
2006-08-04 10:00:00,44.46,44.67,44.28,44.56,42700.0,29.0261,29.1632,28.9086,29.0914,42700.0
2006-08-04 10:05:00,44.57,44.57,44.12,44.18,74900.0,29.0979,29.0979,28.8041,28.8433,74900.0
2006-08-04 10:10:00,44.17,44.17,43.99,44.03,86100.0,28.8368,28.8368,28.7193,28.7454,86100.0
2006-08-04 10:15:00,44.03,44.08,43.92,44.0,66700.0,28.7454,28.778,28.6736,28.7258,66700.0
2006-08-04 10:20:00,44.0,44.0,43.83,43.84,69700.0,28.7258,28.7258,28.6148,28.6213,69700.0
2006-08-04 10:25:00,43.84,43.84,43.73,43.79,99300.0,28.6213,28.6213,28.5495,28.5887,99300.0
2006-08-04 10:30:00,43.77,43.86,43.75,43.81,67800.0,28.5756,28.6344,28.5626,28.6017,67800.0
2006-08-04 10:35:00,43.81,43.84,43.75,43.8,40600.0,28.6017,28.6213,28.5626,28.5952,40600.0
2006-08-04 10:40:00,43.8,43.81,43.6,43.62,46300.0,28.5952,28.6017,28.4646,28.4777,46300.0
2006-08-04 10:45:00,43.61,43.65,43.46,43.49,65000.0,28.4712,28.4973,28.3732,28.3928,65000.0
2006-08-04 10:50:00,43.49,43.56,43.48,43.52,71900.0,28.3928,28.4385,28.3863,28.4124,71900.0
2006-08-04 10:55:00,43.52,43.55,43.4,43.4,66200.0,28.4124,28.432,28.3341,28.3341,66200.0
2006-08-04 11:00:00,43.43,43.51,43.4,43.4,28900.0,28.3537,28.4059,28.3341,28.3341,28900.0
2006-08-04 11:05:00,43.4,43.4,43.31,43.32,45400.0,28.3341,28.3341,28.2753,28.2818,45400.0
2006-08-04 11:10:00,43.31,43.31,43.15,43.24,36100.0,28.2753,28.2753,28.1709,28.2296,36100.0
2006-08-04 11:15:00,43.24,43.3,43.23,43.25,41700.0,28.2296,28.2688,28.2231,28.2361,41700.0
2006-08-04 11:20:00,43.29,43.52,43.29,43.52,87000.0,28.2623,28.4124,28.2623,28.4124,87000.0
2006-08-04 11:25:00,43.49,43.5,43.36,43.38,25500.0,28.3928,28.3994,28.308,28.321,25500.0
2006-08-04 11:30:00,43.38,43.43,43.36,43.37,20000.0,28.321,28.3537,28.308,28.3145,20000.0
2006-08-04 11:35:00,43.4,43.44,43.21,43.23,45500.0,28.3341,28.3602,28.21,28.2231,45500.0
2006-08-04 11:40:00,43.22,43.23,42.98,42.99,52200.0,28.2166,28.2231,28.0599,28.0664,52200.0
2006-08-04 11:45:00,42.98,43.06,42.93,42.97,72300.0,28.0599,28.1121,28.0272,28.0533,72300.0
2006-08-04 11:50:00,42.97,42.97,42.79,42.86,29500.0,28.0533,28.0533,27.9358,27.9815,29500.0
2006-08-04 11:55:00,42.85,42.86,42.63,42.63,30100.0,27.975,27.9815,27.8314,27.8314,30100.0
2006-08-04 12:00:00,42.62,42.63,42.45,42.59,95100.0,27.8248,27.8314,27.7139,27.8053,95100.0
2006-08-04 12:05:00,42.6,42.64,42.56,42.58,68000.0,27.8118,27.8379,27.7857,27.7987,68000.0
2006-08-04 12:10:00,42.57,42.57,42.42,42.42,66600.0,27.7922,27.7922,27.6943,27.6943,66600.0
2006-08-04 12:15:00,42.41,42.42,42.16,42.33,69900.0,27.6877,27.6943,27.5245,27.6355,69900.0
2006-08-04 12:20:00,42.32,42.49,42.32,42.32,44800.0,27.629,27.74,27.629,27.629,44800.0
2006-08-04 12:25:00,42.32,42.43,42.31,42.42,65200.0,27.629,27.7008,27.6225,27.6943,65200.0
2006-08-04 12:30:00,42.42,42.43,42.37,42.38,36900.0,27.6943,27.7008,27.6616,27.6682,36900.0
2006-08-04 12:35:00,42.4,42.45,42.35,42.37,24000.0,27.6812,27.7139,27.6486,27.6616,24000.0
2006-08-04 12:40:00,42.38,42.5,42.38,42.48,24800.0,27.6682,27.7465,27.6682,27.7334,24800.0
2006-08-04 12:45:00,42.48,42.6,42.48,42.52,46200.0,27.7334,27.8118,27.7334,27.7596,46200.0
2006-08-04 12:50:00,42.53,42.55,42.47,42.47,37700.0,27.7661,27.7791,27.7269,27.7269,37700.0
2006-08-04 12:55:00,42.46,42.56,42.46,42.52,41100.0,27.7204,27.7857,27.7204,27.7596,41100.0
2006-08-04 13:00:00,42.51,42.52,42.4,42.48,44600.0,27.753,27.7596,27.6812,27.7334,44600.0
2006-08-04 13:05:00,42.48,42.56,42.47,42.5,16500.0,27.7334,27.7857,27.7269,27.7465,16500.0
2006-08-04 13:10:00,42.49,42.54,42.33,42.36,44200.0,27.74,27.7726,27.6355,27.6551,44200.0
2006-08-04 13:15:00,42.34,42.38,42.24,42.27,44800.0,27.642,27.6682,27.5768,27.5963,44800.0
2006-08-04 13:20:00,42.26,42.27,42.13,42.15,70800.0,27.5898,27.5963,27.5049,27.518,70800.0
2006-08-04 13:25:00,42.17,42.17,42.05,42.05,49000.0,27.5311,27.5311,27.4527,27.4527,49000.0
2006-08-04 13:30:00,42.04,42.04,41.73,41.74,101600.0,27.4462,27.4462,27.2438,27.2503,101600.0
2006-08-04 13:35:00,41.74,41.75,41.67,41.71,112700.0,27.2503,27.2569,27.2046,27.2307,112700.0
2006-08-04 13:40:00,41.75,41.95,41.74,41.95,64000.0,27.2569,27.3874,27.2503,27.3874,64000.0
2006-08-04 13:45:00,41.95,42.01,41.94,42.01,57600.0,27.3874,27.4266,27.3809,27.4266,57600.0
2006-08-04 13:50:00,42.05,42.13,42.05,42.09,31700.0,27.4527,27.5049,27.4527,27.4788,31700.0
2006-08-04 13:55:00,42.09,42.11,42.07,42.07,60900.0,27.4788,27.4919,27.4658,27.4658,60900.0
2006-08-04 14:00:00,42.05,42.14,42.0,42.14,75400.0,27.4527,27.5115,27.4201,27.5115,75400.0
2006-08-04 14:05:00,42.17,42.23,42.1,42.23,36000.0,27.5311,27.5702,27.4854,27.5702,36000.0
2006-08-04 14:10:00,42.23,42.29,42.14,42.19,39100.0,27.5702,27.6094,27.5115,27.5441,39100.0
2006-08-04 14:15:00,42.19,42.19,42.02,42.05,67700.0,27.5441,27.5441,27.4331,27.4527,67700.0
2006-08-04 14:20:00,42.05,42.13,41.98,41.99,30600.0,27.4527,27.5049,27.407,27.4135,30600.0
2006-08-04 14:25:00,42.0,42.08,41.93,42.01,47600.0,27.4201,27.4723,27.3744,27.4266,47600.0
2006-08-04 14:30:00,42.04,42.11,41.96,42.1,46500.0,27.4462,27.4919,27.394,27.4854,46500.0
2006-08-04 14:35:00,42.08,42.27,42.08,42.21,32200.0,27.4723,27.5963,27.4723,27.5572,32200.0
2006-08-04 14:40:00,42.19,42.22,42.08,42.08,31900.0,27.5441,27.5637,27.4723,27.4723,31900.0
2006-08-04 14:45:00,42.08,42.08,41.96,41.96,41100.0,27.4723,27.4723,27.394,27.394,41100.0
2006-08-04 14:50:00,41.97,41.97,41.82,41.88,62700.0,27.4005,27.4005,27.3026,27.3417,62700.0
2006-08-04 14:55:00,41.88,41.93,41.69,41.75,70400.0,27.3417,27.3744,27.2177,27.2569,70400.0
2006-08-04 15:00:00,41.77,41.93,41.76,41.85,61400.0,27.2699,27.3744,27.2634,27.3221,61400.0
2006-08-04 15:05:00,41.83,41.84,41.72,41.82,50000.0,27.3091,27.3156,27.2373,27.3026,50000.0
2006-08-04 15:10:00,41.83,42.03,41.83,42.03,39000.0,27.3091,27.4397,27.3091,27.4397,39000.0
2006-08-04 15:15:00,42.03,42.03,41.78,41.78,94200.0,27.4397,27.4397,27.2764,27.2764,94200.0
2006-08-04 15:20:00,41.78,41.84,41.73,41.81,78700.0,27.2764,27.3156,27.2438,27.296,78700.0
2006-08-04 15:25:00,41.81,41.98,41.81,41.85,93000.0,27.296,27.407,27.296,27.3221,93000.0
2006-08-04 15:30:00,41.84,42.0,41.82,41.99,90800.0,27.3156,27.4201,27.3026,27.4135,90800.0
2006-08-04 15:35:00,41.99,42.06,41.97,42.03,52200.0,27.4135,27.4592,27.4005,27.4397,52200.0
2006-08-04 15:40:00,42.03,42.09,42.0,42.01,93800.0,27.4397,27.4788,27.4201,27.4266,93800.0
2006-08-04 15:45:00,42.01,42.1,41.95,42.1,56700.0,27.4266,27.4854,27.3874,27.4854,56700.0
2006-08-04 15:50:00,42.1,42.13,41.95,41.98,88100.0,27.4854,27.5049,27.3874,27.407,88100.0
2006-08-04 15:55:00,41.97,41.98,41.94,41.94,131500.0,27.4005,27.407,27.3809,27.3809,131500.0
2006-08-07 09:30:00,41.93,42.08,41.93,42.08,97000.0,27.3744,27.4723,27.3744,27.4723,97000.0
2006-08-07 09:35:00,42.08,42.3,42.07,42.23,81000.0,27.4723,27.6159,27.4658,27.5702,81000.0
2006-08-07 09:40:00,42.24,42.24,42.1,42.14,74700.0,27.5768,27.5768,27.4854,27.5115,74700.0
2006-08-07 09:45:00,42.14,42.29,42.13,42.29,81400.0,27.5115,27.6094,27.5049,27.6094,81400.0
2006-08-07 09:50:00,42.33,42.36,42.29,42.33,80700.0,27.6355,27.6551,27.6094,27.6355,80700.0
2006-08-07 09:55:00,42.31,42.32,42.21,42.3,81700.0,27.6225,27.629,27.5572,27.6159,81700.0
2006-08-07 10:00:00,42.28,42.29,41.96,42.0,58700.0,27.6029,27.6094,27.394,27.4201,58700.0
2006-08-07 10:05:00,41.99,41.99,41.84,41.84,76100.0,27.4135,27.4135,27.3156,27.3156,76100.0
2006-08-07 10:10:00,41.85,41.93,41.82,41.92,52900.0,27.3221,27.3744,27.3026,27.3678,52900.0
2006-08-07 10:15:00,41.92,41.93,41.83,41.88,47800.0,27.3678,27.3744,27.3091,27.3417,47800.0
2006-08-07 10:20:00,41.89,41.92,41.82,41.84,33200.0,27.3483,27.3678,27.3026,27.3156,33200.0
2006-08-07 10:25:00,41.84,41.9,41.81,41.85,48800.0,27.3156,27.3548,27.296,27.3221,48800.0
2006-08-07 10:30:00,41.82,41.83,41.65,41.68,64900.0,27.3026,27.3091,27.1916,27.2112,64900.0
2006-08-07 10:35:00,41.68,41.8,41.56,41.77,79800.0,27.2112,27.2895,27.1328,27.2699,79800.0
2006-08-07 10:40:00,41.77,41.8,41.72,41.78,38300.0,27.2699,27.2895,27.2373,27.2764,38300.0
2006-08-07 10:45:00,41.77,41.77,41.65,41.66,28600.0,27.2699,27.2699,27.1916,27.1981,28600.0
2006-08-07 10:50:00,41.66,41.66,41.55,41.55,34600.0,27.1981,27.1981,27.1263,27.1263,34600.0
2006-08-07 10:55:00,41.55,41.56,41.5,41.51,51600.0,27.1263,27.1328,27.0936,27.1002,51600.0
2006-08-07 11:00:00,41.52,41.52,41.4,41.41,31100.0,27.1067,27.1067,27.0284,27.0349,31100.0
2006-08-07 11:05:00,41.41,41.49,41.4,41.46,35700.0,27.0349,27.0871,27.0284,27.0675,35700.0
2006-08-07 11:10:00,41.46,41.47,41.37,41.47,56500.0,27.0675,27.0741,27.0088,27.0741,56500.0
2006-08-07 11:15:00,41.47,41.56,41.39,41.56,58800.0,27.0741,27.1328,27.0218,27.1328,58800.0
2006-08-07 11:20:00,41.57,41.69,41.51,41.66,58000.0,27.1393,27.2177,27.1002,27.1981,58000.0
2006-08-07 11:25:00,41.66,41.66,41.46,41.46,25600.0,27.1981,27.1981,27.0675,27.0675,25600.0
2006-08-07 11:30:00,41.45,41.45,41.36,41.36,27500.0,27.061,27.061,27.0022,27.0022,27500.0
2006-08-07 11:35:00,41.36,41.45,41.36,41.44,40200.0,27.0022,27.061,27.0022,27.0545,40200.0
2006-08-07 11:40:00,41.44,41.44,41.34,41.42,39800.0,27.0545,27.0545,26.9892,27.0414,39800.0
2006-08-07 11:45:00,41.42,41.45,41.37,41.45,71500.0,27.0414,27.061,27.0088,27.061,71500.0
2006-08-07 11:50:00,41.45,41.46,41.32,41.33,33900.0,27.061,27.0675,26.9761,26.9827,33900.0
2006-08-07 11:55:00,41.32,41.4,41.32,41.4,39900.0,26.9761,27.0284,26.9761,27.0284,39900.0
2006-08-07 12:00:00,41.41,41.5,41.4,41.42,71700.0,27.0349,27.0936,27.0284,27.0414,71700.0
2006-08-07 12:05:00,41.41,41.52,41.41,41.51,65400.0,27.0349,27.1067,27.0349,27.1002,65400.0
2006-08-07 12:10:00,41.49,41.5,41.43,41.43,48900.0,27.0871,27.0936,27.0479,27.0479,48900.0
2006-08-07 12:15:00,41.4,41.51,41.38,41.47,65100.0,27.0284,27.1002,27.0153,27.0741,65100.0
2006-08-07 12:20:00,41.45,41.48,41.43,41.44,14900.0,27.061,27.0806,27.0479,27.0545,14900.0
2006-08-07 12:25:00,41.44,41.47,41.44,41.45,17000.0,27.0545,27.0741,27.0545,27.061,17000.0
2006-08-07 12:30:00,41.45,41.49,41.44,41.49,26600.0,27.061,27.0871,27.0545,27.0871,26600.0
2006-08-07 12:35:00,41.49,41.56,41.45,41.56,39900.0,27.0871,27.1328,27.061,27.1328,39900.0
2006-08-07 12:40:00,41.56,41.7,41.56,41.62,41800.0,27.1328,27.2242,27.1328,27.172,41800.0
2006-08-07 12:45:00,41.64,41.97,41.64,41.95,43400.0,27.185,27.4005,27.185,27.3874,43400.0
2006-08-07 12:50:00,41.95,42.03,41.94,42.0,98600.0,27.3874,27.4397,27.3809,27.4201,98600.0
2006-08-07 12:55:00,41.99,42.0,41.86,41.86,25100.0,27.4135,27.4201,27.3287,27.3287,25100.0
2006-08-07 13:00:00,41.83,41.83,41.64,41.65,40400.0,27.3091,27.3091,27.185,27.1916,40400.0
2006-08-07 13:05:00,41.65,41.67,41.6,41.61,26800.0,27.1916,27.2046,27.1589,27.1655,26800.0
2006-08-07 13:10:00,41.61,41.62,41.52,41.61,32600.0,27.1655,27.172,27.1067,27.1655,32600.0
2006-08-07 13:15:00,41.61,41.63,41.55,41.55,22700.0,27.1655,27.1785,27.1263,27.1263,22700.0
2006-08-07 13:20:00,41.55,41.57,41.47,41.49,18800.0,27.1263,27.1393,27.0741,27.0871,18800.0
2006-08-07 13:25:00,41.49,41.61,41.47,41.61,24800.0,27.0871,27.1655,27.0741,27.1655,24800.0
2006-08-07 13:30:00,41.62,41.69,41.57,41.59,50100.0,27.172,27.2177,27.1393,27.1524,50100.0
2006-08-07 13:35:00,41.61,41.65,41.58,41.65,33400.0,27.1655,27.1916,27.1459,27.1916,33400.0
2006-08-07 13:40:00,41.65,41.67,41.63,41.67,21900.0,27.1916,27.2046,27.1785,27.2046,21900.0
2006-08-07 13:45:00,41.68,41.71,41.66,41.71,25700.0,27.2112,27.2307,27.1981,27.2307,25700.0
2006-08-07 13:50:00,41.71,41.71,41.67,41.71,17200.0,27.2307,27.2307,27.2046,27.2307,17200.0
2006-08-07 13:55:00,41.7,41.72,41.69,41.7,20000.0,27.2242,27.2373,27.2177,27.2242,20000.0
2006-08-07 14:00:00,41.71,41.72,41.6,41.62,33000.0,27.2307,27.2373,27.1589,27.172,33000.0
2006-08-07 14:05:00,41.63,41.66,41.53,41.53,42600.0,27.1785,27.1981,27.1132,27.1132,42600.0
2006-08-07 14:10:00,41.52,41.54,41.45,41.46,26400.0,27.1067,27.1198,27.061,27.0675,26400.0
2006-08-07 14:15:00,41.44,41.59,41.41,41.58,17000.0,27.0545,27.1524,27.0349,27.1459,17000.0
2006-08-07 14:20:00,41.59,41.64,41.59,41.63,16900.0,27.1524,27.185,27.1524,27.1785,16900.0
2006-08-07 14:25:00,41.63,41.64,41.41,41.45,39400.0,27.1785,27.185,27.0349,27.061,39400.0
2006-08-07 14:30:00,41.43,41.45,41.4,41.41,33600.0,27.0479,27.061,27.0284,27.0349,33600.0
2006-08-07 14:35:00,41.42,41.49,41.4,41.49,37800.0,27.0414,27.0871,27.0284,27.0871,37800.0
2006-08-07 14:40:00,41.48,41.49,41.39,41.4,39000.0,27.0806,27.0871,27.0218,27.0284,39000.0
2006-08-07 14:45:00,41.4,41.46,41.39,41.4,28900.0,27.0284,27.0675,27.0218,27.0284,28900.0
2006-08-07 14:50:00,41.45,41.46,41.4,41.41,18800.0,27.061,27.0675,27.0284,27.0349,18800.0
2006-08-07 14:55:00,41.42,41.43,41.37,41.4,44100.0,27.0414,27.0479,27.0088,27.0284,44100.0
2006-08-07 15:00:00,41.41,41.42,41.35,41.37,23100.0,27.0349,27.0414,26.9957,27.0088,23100.0
2006-08-07 15:05:00,41.37,41.38,41.33,41.37,66700.0,27.0088,27.0153,26.9827,27.0088,66700.0
2006-08-07 15:10:00,41.37,41.4,41.32,41.34,64900.0,27.0088,27.0284,26.9761,26.9892,64900.0
2006-08-07 15:15:00,41.33,41.34,41.26,41.27,40100.0,26.9827,26.9892,26.937,26.9435,40100.0
2006-08-07 15:20:00,41.25,41.4,41.25,41.38,69400.0,26.9304,27.0284,26.9304,27.0153,69400.0
2006-08-07 15:25:00,41.38,41.46,41.35,41.46,77100.0,27.0153,27.0675,26.9957,27.0675,77100.0
2006-08-07 15:30:00,41.46,41.48,41.39,41.41,62200.0,27.0675,27.0806,27.0218,27.0349,62200.0
2006-08-07 15:35:00,41.41,41.56,41.41,41.55,57800.0,27.0349,27.1328,27.0349,27.1263,57800.0
2006-08-07 15:40:00,41.55,41.56,41.47,41.52,48500.0,27.1263,27.1328,27.0741,27.1067,48500.0
2006-08-07 15:45:00,41.52,41.55,41.48,41.55,52400.0,27.1067,27.1263,27.0806,27.1263,52400.0
2006-08-07 15:50:00,41.54,41.54,41.46,41.47,45700.0,27.1198,27.1198,27.0675,27.0741,45700.0
2006-08-07 15:55:00,41.47,41.5,41.44,41.48,33200.0,27.0741,27.0936,27.0545,27.0806,33200.0
2006-08-08 09:30:00,41.73,41.97,41.72,41.97,98200.0,27.2438,27.4005,27.2373,27.4005,98200.0
2006-08-08 09:35:00,41.96,41.97,41.5,41.6,50000.0,27.394,27.4005,27.0936,27.1589,50000.0
2006-08-08 09:40:00,41.58,41.76,41.58,41.73,37200.0,27.1459,27.2634,27.1459,27.2438,37200.0
2006-08-08 09:45:00,41.73,41.87,41.73,41.82,47700.0,27.2438,27.3352,27.2438,27.3026,47700.0
2006-08-08 09:50:00,41.81,41.86,41.77,41.83,59400.0,27.296,27.3287,27.2699,27.3091,59400.0
2006-08-08 09:55:00,41.83,41.96,41.83,41.94,34300.0,27.3091,27.394,27.3091,27.3809,34300.0
2006-08-08 10:00:00,41.94,42.09,41.9,42.02,36700.0,27.3809,27.4788,27.3548,27.4331,36700.0
2006-08-08 10:05:00,42.01,42.04,41.88,41.89,16000.0,27.4266,27.4462,27.3417,27.3483,16000.0
2006-08-08 10:10:00,41.89,42.01,41.89,41.92,48900.0,27.3483,27.4266,27.3483,27.3678,48900.0
2006-08-08 10:15:00,41.92,41.99,41.72,41.72,60900.0,27.3678,27.4135,27.2373,27.2373,60900.0
2006-08-08 10:20:00,41.73,41.8,41.67,41.77,88800.0,27.2438,27.2895,27.2046,27.2699,88800.0
2006-08-08 10:25:00,41.77,41.8,41.74,41.75,64400.0,27.2699,27.2895,27.2503,27.2569,64400.0
2006-08-08 10:30:00,41.75,41.77,41.7,41.72,39800.0,27.2569,27.2699,27.2242,27.2373,39800.0
2006-08-08 10:35:00,41.73,41.77,41.7,41.77,40600.0,27.2438,27.2699,27.2242,27.2699,40600.0
2006-08-08 10:40:00,41.76,41.79,41.75,41.76,14200.0,27.2634,27.283,27.2569,27.2634,14200.0
2006-08-08 10:45:00,41.76,41.79,41.75,41.75,51700.0,27.2634,27.283,27.2569,27.2569,51700.0
2006-08-08 10:50:00,41.77,41.82,41.73,41.78,29400.0,27.2699,27.3026,27.2438,27.2764,29400.0
2006-08-08 10:55:00,41.79,41.94,41.78,41.94,29800.0,27.283,27.3809,27.2764,27.3809,29800.0
2006-08-08 11:00:00,41.94,41.95,41.83,41.87,35800.0,27.3809,27.3874,27.3091,27.3352,35800.0
2006-08-08 11:05:00,41.86,41.87,41.8,41.85,30700.0,27.3287,27.3352,27.2895,27.3221,30700.0
2006-08-08 11:10:00,41.85,41.93,41.85,41.88,23000.0,27.3221,27.3744,27.3221,27.3417,23000.0
2006-08-08 11:15:00,41.88,41.93,41.87,41.87,18300.0,27.3417,27.3744,27.3352,27.3352,18300.0
2006-08-08 11:20:00,41.87,41.9,41.85,41.9,16600.0,27.3352,27.3548,27.3221,27.3548,16600.0
2006-08-08 11:25:00,41.9,41.97,41.89,41.97,29800.0,27.3548,27.4005,27.3483,27.4005,29800.0
2006-08-08 11:30:00,41.97,41.98,41.89,41.89,33400.0,27.4005,27.407,27.3483,27.3483,33400.0
2006-08-08 11:35:00,41.89,41.9,41.82,41.83,25800.0,27.3483,27.3548,27.3026,27.3091,25800.0
2006-08-08 11:40:00,41.82,41.82,41.78,41.78,15800.0,27.3026,27.3026,27.2764,27.2764,15800.0
2006-08-08 11:45:00,41.78,41.78,41.75,41.75,17800.0,27.2764,27.2764,27.2569,27.2569,17800.0
2006-08-08 11:50:00,41.74,41.75,41.73,41.74,97600.0,27.2503,27.2569,27.2438,27.2503,97600.0
2006-08-08 11:55:00,41.74,41.75,41.71,41.73,19300.0,27.2503,27.2569,27.2307,27.2438,19300.0
2006-08-08 12:00:00,41.73,41.83,41.73,41.83,31900.0,27.2438,27.3091,27.2438,27.3091,31900.0
2006-08-08 12:05:00,41.83,41.83,41.76,41.77,19100.0,27.3091,27.3091,27.2634,27.2699,19100.0
2006-08-08 12:10:00,41.78,41.86,41.78,41.82,37200.0,27.2764,27.3287,27.2764,27.3026,37200.0
2006-08-08 12:15:00,41.83,41.86,41.83,41.84,15500.0,27.3091,27.3287,27.3091,27.3156,15500.0
2006-08-08 12:20:00,41.85,41.87,41.79,41.79,36300.0,27.3221,27.3352,27.283,27.283,36300.0
2006-08-08 12:25:00,41.79,41.83,41.79,41.82,18300.0,27.283,27.3091,27.283,27.3026,18300.0
2006-08-08 12:30:00,41.82,41.82,41.7,41.72,57900.0,27.3026,27.3026,27.2242,27.2373,57900.0
2006-08-08 12:35:00,41.72,41.8,41.72,41.78,26400.0,27.2373,27.2895,27.2373,27.2764,26400.0
2006-08-08 12:40:00,41.77,41.78,41.75,41.78,18600.0,27.2699,27.2764,27.2569,27.2764,18600.0
2006-08-08 12:45:00,41.78,41.78,41.75,41.78,15500.0,27.2764,27.2764,27.2569,27.2764,15500.0
2006-08-08 12:50:00,41.78,41.89,41.77,41.89,37900.0,27.2764,27.3483,27.2699,27.3483,37900.0
2006-08-08 12:55:00,41.89,41.9,41.88,41.89,9700.0,27.3483,27.3548,27.3417,27.3483,9700.0
2006-08-08 13:00:00,41.9,41.93,41.88,41.9,34100.0,27.3548,27.3744,27.3417,27.3548,34100.0
2006-08-08 13:05:00,41.9,41.9,41.83,41.87,24600.0,27.3548,27.3548,27.3091,27.3352,24600.0
2006-08-08 13:10:00,41.87,41.93,41.84,41.9,17100.0,27.3352,27.3744,27.3156,27.3548,17100.0
2006-08-08 13:15:00,41.89,41.92,41.87,41.87,10500.0,27.3483,27.3678,27.3352,27.3352,10500.0
2006-08-08 13:20:00,41.88,41.92,41.86,41.92,8600.0,27.3417,27.3678,27.3287,27.3678,8600.0
2006-08-08 13:25:00,41.9,41.92,41.89,41.91,8100.0,27.3548,27.3678,27.3483,27.3613,8100.0
2006-08-08 13:30:00,41.91,41.93,41.9,41.91,38900.0,27.3613,27.3744,27.3548,27.3613,38900.0
2006-08-08 13:35:00,41.92,41.95,41.91,41.94,10000.0,27.3678,27.3874,27.3613,27.3809,10000.0
2006-08-08 13:40:00,41.94,41.96,41.84,41.84,22200.0,27.3809,27.394,27.3156,27.3156,22200.0
2006-08-08 13:45:00,41.84,41.89,41.84,41.86,6600.0,27.3156,27.3483,27.3156,27.3287,6600.0
2006-08-08 13:50:00,41.86,41.9,41.82,41.87,28700.0,27.3287,27.3548,27.3026,27.3352,28700.0
2006-08-08 13:55:00,41.85,41.92,41.85,41.89,28700.0,27.3221,27.3678,27.3221,27.3483,28700.0
2006-08-08 14:00:00,41.88,41.94,41.88,41.94,14500.0,27.3417,27.3809,27.3417,27.3809,14500.0
2006-08-08 14:05:00,41.93,42.03,41.93,42.02,47300.0,27.3744,27.4397,27.3744,27.4331,47300.0
2006-08-08 14:10:00,42.03,42.1,41.95,42.04,75100.0,27.4397,27.4854,27.3874,27.4462,75100.0
2006-08-08 14:15:00,42.05,42.29,42.04,42.26,67800.0,27.4527,27.6094,27.4462,27.5898,67800.0
2006-08-08 14:20:00,42.25,42.31,41.83,41.84,51600.0,27.5833,27.6225,27.3091,27.3156,51600.0
2006-08-08 14:25:00,41.84,41.88,41.79,41.88,48400.0,27.3156,27.3417,27.283,27.3417,48400.0
2006-08-08 14:30:00,41.88,41.94,41.7,41.8,61500.0,27.3417,27.3809,27.2242,27.2895,61500.0
2006-08-08 14:35:00,41.8,41.93,41.75,41.81,48200.0,27.2895,27.3744,27.2569,27.296,48200.0
2006-08-08 14:40:00,41.77,42.05,41.77,42.03,41000.0,27.2699,27.4527,27.2699,27.4397,41000.0
2006-08-08 14:45:00,42.0,42.01,41.83,41.9,50500.0,27.4201,27.4266,27.3091,27.3548,50500.0
2006-08-08 14:50:00,41.9,41.99,41.83,41.86,21600.0,27.3548,27.4135,27.3091,27.3287,21600.0
2006-08-08 14:55:00,41.86,41.87,41.75,41.78,39200.0,27.3287,27.3352,27.2569,27.2764,39200.0
2006-08-08 15:00:00,41.78,41.85,41.75,41.76,35600.0,27.2764,27.3221,27.2569,27.2634,35600.0
2006-08-08 15:05:00,41.77,41.77,41.7,41.73,54500.0,27.2699,27.2699,27.2242,27.2438,54500.0
2006-08-08 15:10:00,41.73,41.76,41.68,41.68,47700.0,27.2438,27.2634,27.2112,27.2112,47700.0
2006-08-08 15:15:00,41.68,41.76,41.66,41.67,69800.0,27.2112,27.2634,27.1981,27.2046,69800.0
2006-08-08 15:20:00,41.67,41.75,41.6,41.67,62200.0,27.2046,27.2569,27.1589,27.2046,62200.0
2006-08-08 15:25:00,41.68,41.76,41.67,41.68,47400.0,27.2112,27.2634,27.2046,27.2112,47400.0
2006-08-08 15:30:00,41.66,41.66,41.59,41.65,57500.0,27.1981,27.1981,27.1524,27.1916,57500.0
2006-08-08 15:35:00,41.66,41.68,41.58,41.63,43300.0,27.1981,27.2112,27.1459,27.1785,43300.0
2006-08-08 15:40:00,41.63,41.69,41.62,41.67,55400.0,27.1785,27.2177,27.172,27.2046,55400.0
2006-08-08 15:45:00,41.67,41.81,41.61,41.81,38400.0,27.2046,27.296,27.1655,27.296,38400.0
2006-08-08 15:50:00,41.8,41.81,41.71,41.72,32000.0,27.2895,27.296,27.2307,27.2373,32000.0
2006-08-08 15:55:00,41.7,41.74,41.7,41.74,36800.0,27.2242,27.2503,27.2242,27.2503,36800.0
2006-08-09 09:30:00,42.01,42.27,42.01,42.25,46300.0,27.4266,27.5963,27.4266,27.5833,46300.0
2006-08-09 09:35:00,42.2,42.25,41.84,42.02,33500.0,27.5506,27.5833,27.3156,27.4331,33500.0
2006-08-09 09:40:00,42.0,42.1,41.91,42.0,33800.0,27.4201,27.4854,27.3613,27.4201,33800.0
2006-08-09 09:45:00,41.97,42.01,41.85,41.86,58800.0,27.4005,27.4266,27.3221,27.3287,58800.0
2006-08-09 09:50:00,41.82,41.82,41.4,41.41,55300.0,27.3026,27.3026,27.0284,27.0349,55300.0
2006-08-09 09:55:00,41.41,41.41,41.26,41.35,60200.0,27.0349,27.0349,26.937,26.9957,60200.0
2006-08-09 10:00:00,41.35,41.43,41.27,41.37,47100.0,26.9957,27.0479,26.9435,27.0088,47100.0
2006-08-09 10:05:00,41.37,41.45,41.25,41.25,42700.0,27.0088,27.061,26.9304,26.9304,42700.0
2006-08-09 10:10:00,41.25,41.32,41.18,41.18,60200.0,26.9304,26.9761,26.8847,26.8847,60200.0
2006-08-09 10:15:00,41.18,41.18,40.88,40.9,56800.0,26.8847,26.8847,26.6889,26.7019,56800.0
2006-08-09 10:20:00,40.9,40.91,40.81,40.82,69700.0,26.7019,26.7085,26.6432,26.6497,69700.0
2006-08-09 10:25:00,40.8,40.81,40.64,40.81,69500.0,26.6366,26.6432,26.5322,26.6432,69500.0
2006-08-09 10:30:00,40.81,40.94,40.69,40.71,29500.0,26.6432,26.728,26.5648,26.5779,29500.0
2006-08-09 10:35:00,40.7,40.72,40.5,40.56,53900.0,26.5713,26.5844,26.4408,26.4799,53900.0
2006-08-09 10:40:00,40.55,40.77,40.53,40.77,42000.0,26.4734,26.617,26.4604,26.617,42000.0
2006-08-09 10:45:00,40.75,40.81,40.72,40.76,77300.0,26.604,26.6432,26.5844,26.6105,77300.0
2006-08-09 10:50:00,40.8,41.0,40.78,41.0,39800.0,26.6366,26.7672,26.6236,26.7672,39800.0
2006-08-09 10:55:00,40.99,41.01,40.9,40.97,41100.0,26.7607,26.7737,26.7019,26.7476,41100.0
2006-08-09 11:00:00,40.95,41.13,40.95,41.12,38000.0,26.7346,26.8521,26.7346,26.8456,38000.0
2006-08-09 11:05:00,41.12,41.32,41.12,41.29,58400.0,26.8456,26.9761,26.8456,26.9565,58400.0
2006-08-09 11:10:00,41.28,41.31,41.17,41.17,42200.0,26.95,26.9696,26.8782,26.8782,42200.0
2006-08-09 11:15:00,41.17,41.25,41.15,41.18,48500.0,26.8782,26.9304,26.8651,26.8847,48500.0
2006-08-09 11:20:00,41.18,41.19,41.11,41.16,41300.0,26.8847,26.8913,26.839,26.8717,41300.0
2006-08-09 11:25:00,41.15,41.21,41.13,41.17,24800.0,26.8651,26.9043,26.8521,26.8782,24800.0
2006-08-09 11:30:00,41.16,41.26,41.16,41.26,33800.0,26.8717,26.937,26.8717,26.937,33800.0
2006-08-09 11:35:00,41.26,41.35,41.26,41.35,25500.0,26.937,26.9957,26.937,26.9957,25500.0
2006-08-09 11:40:00,41.35,41.49,41.34,41.47,61200.0,26.9957,27.0871,26.9892,27.0741,61200.0
2006-08-09 11:45:00,41.47,41.55,41.46,41.55,34100.0,27.0741,27.1263,27.0675,27.1263,34100.0
2006-08-09 11:50:00,41.55,41.75,41.52,41.75,65300.0,27.1263,27.2569,27.1067,27.2569,65300.0
2006-08-09 11:55:00,41.75,41.79,41.68,41.79,117300.0,27.2569,27.283,27.2112,27.283,117300.0
2006-08-09 12:00:00,41.79,41.79,41.61,41.61,63700.0,27.283,27.283,27.1655,27.1655,63700.0
2006-08-09 12:05:00,41.61,41.69,41.61,41.65,35700.0,27.1655,27.2177,27.1655,27.1916,35700.0
2006-08-09 12:10:00,41.63,41.7,41.59,41.61,72100.0,27.1785,27.2242,27.1524,27.1655,72100.0
2006-08-09 12:15:00,41.59,41.65,41.54,41.62,29400.0,27.1524,27.1916,27.1198,27.172,29400.0
2006-08-09 12:20:00,41.63,41.66,41.59,41.66,40700.0,27.1785,27.1981,27.1524,27.1981,40700.0
2006-08-09 12:25:00,41.64,41.66,41.57,41.57,28200.0,27.185,27.1981,27.1393,27.1393,28200.0
2006-08-09 12:30:00,41.57,41.66,41.54,41.64,43200.0,27.1393,27.1981,27.1198,27.185,43200.0
2006-08-09 12:35:00,41.64,41.66,41.61,41.63,36000.0,27.185,27.1981,27.1655,27.1785,36000.0
2006-08-09 12:40:00,41.64,41.66,41.6,41.62,24100.0,27.185,27.1981,27.1589,27.172,24100.0
2006-08-09 12:45:00,41.62,41.63,41.46,41.48,30800.0,27.172,27.1785,27.0675,27.0806,30800.0
2006-08-09 12:50:00,41.52,41.52,41.44,41.47,24600.0,27.1067,27.1067,27.0545,27.0741,24600.0
2006-08-09 12:55:00,41.46,41.49,41.38,41.39,27100.0,27.0675,27.0871,27.0153,27.0218,27100.0
2006-08-09 13:00:00,41.38,41.38,41.24,41.28,48100.0,27.0153,27.0153,26.9239,26.95,48100.0
2006-08-09 13:05:00,41.28,41.31,41.26,41.28,18900.0,26.95,26.9696,26.937,26.95,18900.0
2006-08-09 13:10:00,41.27,41.27,41.18,41.18,18000.0,26.9435,26.9435,26.8847,26.8847,18000.0
2006-08-09 13:15:00,41.17,41.21,41.11,41.13,47700.0,26.8782,26.9043,26.839,26.8521,47700.0
2006-08-09 13:20:00,41.12,41.21,41.1,41.2,27600.0,26.8456,26.9043,26.8325,26.8978,27600.0
2006-08-09 13:25:00,41.22,41.34,41.2,41.28,28000.0,26.9108,26.9892,26.8978,26.95,28000.0
2006-08-09 13:30:00,41.28,41.29,41.14,41.16,27300.0,26.95,26.9565,26.8586,26.8717,27300.0
2006-08-09 13:35:00,41.16,41.16,41.12,41.14,21100.0,26.8717,26.8717,26.8456,26.8586,21100.0
2006-08-09 13:40:00,41.14,41.15,41.08,41.11,19400.0,26.8586,26.8651,26.8194,26.839,19400.0
2006-08-09 13:45:00,41.11,41.11,40.91,40.96,32500.0,26.839,26.839,26.7085,26.7411,32500.0
2006-08-09 13:50:00,40.98,41.08,40.97,41.03,22800.0,26.7542,26.8194,26.7476,26.7868,22800.0
2006-08-09 13:55:00,41.05,41.05,40.94,40.94,17600.0,26.7999,26.7999,26.728,26.728,17600.0
2006-08-09 14:00:00,40.93,40.99,40.91,40.97,21000.0,26.7215,26.7607,26.7085,26.7476,21000.0
2006-08-09 14:05:00,40.96,40.97,40.87,40.97,31000.0,26.7411,26.7476,26.6823,26.7476,31000.0
2006-08-09 14:10:00,40.95,40.96,40.9,40.9,19900.0,26.7346,26.7411,26.7019,26.7019,19900.0
2006-08-09 14:15:00,40.88,40.92,40.88,40.89,12500.0,26.6889,26.715,26.6889,26.6954,12500.0
2006-08-09 14:20:00,40.89,41.02,40.86,41.0,31600.0,26.6954,26.7803,26.6758,26.7672,31600.0
2006-08-09 14:25:00,41.01,41.01,40.95,40.98,17800.0,26.7737,26.7737,26.7346,26.7542,17800.0
2006-08-09 14:30:00,40.98,40.98,40.88,40.89,19500.0,26.7542,26.7542,26.6889,26.6954,19500.0
2006-08-09 14:35:00,40.88,40.88,40.81,40.84,26000.0,26.6889,26.6889,26.6432,26.6627,26000.0
2006-08-09 14:40:00,40.85,40.91,40.84,40.84,23900.0,26.6693,26.7085,26.6627,26.6627,23900.0
2006-08-09 14:45:00,40.85,40.85,40.72,40.74,31900.0,26.6693,26.6693,26.5844,26.5975,31900.0
2006-08-09 14:50:00,40.72,40.75,40.65,40.73,36900.0,26.5844,26.604,26.5387,26.5909,36900.0
2006-08-09 14:55:00,40.73,40.8,40.65,40.67,21200.0,26.5909,26.6366,26.5387,26.5518,21200.0
2006-08-09 15:00:00,40.65,40.79,40.58,40.75,46400.0,26.5387,26.6301,26.493,26.604,46400.0
2006-08-09 15:05:00,40.73,40.83,40.73,40.82,33600.0,26.5909,26.6562,26.5909,26.6497,33600.0
2006-08-09 15:10:00,40.81,40.83,40.78,40.78,31100.0,26.6432,26.6562,26.6236,26.6236,31100.0
2006-08-09 15:15:00,40.79,40.84,40.78,40.83,35200.0,26.6301,26.6627,26.6236,26.6562,35200.0
2006-08-09 15:20:00,40.83,40.9,40.81,40.82,35200.0,26.6562,26.7019,26.6432,26.6497,35200.0
2006-08-09 15:25:00,40.81,40.84,40.75,40.76,35700.0,26.6432,26.6627,26.604,26.6105,35700.0
2006-08-09 15:30:00,40.75,40.76,40.7,40.72,31500.0,26.604,26.6105,26.5713,26.5844,31500.0
2006-08-09 15:35:00,40.73,40.84,40.72,40.82,36200.0,26.5909,26.6627,26.5844,26.6497,36200.0
2006-08-09 15:40:00,40.82,40.89,40.81,40.88,58800.0,26.6497,26.6954,26.6432,26.6889,58800.0
2006-08-09 15:45:00,40.88,40.88,40.68,40.68,33100.0,26.6889,26.6889,26.5583,26.5583,33100.0
2006-08-09 15:50:00,40.67,40.68,40.54,40.56,45900.0,26.5518,26.5583,26.4669,26.4799,45900.0
2006-08-09 15:55:00,40.55,40.67,40.51,40.67,66600.0,26.4734,26.5518,26.4473,26.5518,66600.0
2006-08-10 09:30:00,40.38,40.61,40.32,40.61,61300.0,26.3624,26.5126,26.3233,26.5126,61300.0
2006-08-10 09:35:00,40.68,40.84,40.43,40.65,60500.0,26.5583,26.6627,26.3951,26.5387,60500.0
2006-08-10 09:40:00,40.7,40.96,40.68,40.77,72900.0,26.5713,26.7411,26.5583,26.617,72900.0
2006-08-10 09:45:00,40.76,41.3,40.76,41.04,79000.0,26.6105,26.9631,26.6105,26.7933,79000.0
2006-08-10 09:50:00,41.04,41.32,40.95,41.29,108100.0,26.7933,26.9761,26.7346,26.9565,108100.0
2006-08-10 09:55:00,41.29,41.29,40.95,41.07,66900.0,26.9565,26.9565,26.7346,26.8129,66900.0
2006-08-10 10:00:00,41.03,41.07,40.8,40.9,55300.0,26.7868,26.8129,26.6366,26.7019,55300.0
2006-08-10 10:05:00,40.9,40.9,40.69,40.7,67800.0,26.7019,26.7019,26.5648,26.5713,67800.0
2006-08-10 10:10:00,40.7,40.78,40.55,40.6,45000.0,26.5713,26.6236,26.4734,26.5061,45000.0
2006-08-10 10:15:00,40.6,40.91,40.58,40.87,26100.0,26.5061,26.7085,26.493,26.6823,26100.0
2006-08-10 10:20:00,40.84,40.89,40.77,40.85,63600.0,26.6627,26.6954,26.617,26.6693,63600.0
2006-08-10 10:25:00,40.89,40.96,40.89,40.95,47400.0,26.6954,26.7411,26.6954,26.7346,47400.0
2006-08-10 10:30:00,40.95,40.95,40.8,40.8,78300.0,26.7346,26.7346,26.6366,26.6366,78300.0
2006-08-10 10:35:00,40.81,40.81,40.69,40.72,28300.0,26.6432,26.6432,26.5648,26.5844,28300.0
2006-08-10 10:40:00,40.73,40.86,40.7,40.85,38500.0,26.5909,26.6758,26.5713,26.6693,38500.0
2006-08-10 10:45:00,40.87,40.87,40.8,40.83,33600.0,26.6823,26.6823,26.6366,26.6562,33600.0
2006-08-10 10:50:00,40.85,40.87,40.8,40.8,35300.0,26.6693,26.6823,26.6366,26.6366,35300.0
2006-08-10 10:55:00,40.81,40.82,40.72,40.77,23700.0,26.6432,26.6497,26.5844,26.617,23700.0
2006-08-10 11:00:00,40.78,40.79,40.66,40.72,31400.0,26.6236,26.6301,26.5452,26.5844,31400.0
2006-08-10 11:05:00,40.73,40.9,40.72,40.86,60700.0,26.5909,26.7019,26.5844,26.6758,60700.0
2006-08-10 11:10:00,40.87,40.9,40.78,40.81,48300.0,26.6823,26.7019,26.6236,26.6432,48300.0
2006-08-10 11:15:00,40.8,40.95,40.8,40.83,69800.0,26.6366,26.7346,26.6366,26.6562,69800.0
2006-08-10 11:20:00,40.85,40.89,40.76,40.8,47700.0,26.6693,26.6954,26.6105,26.6366,47700.0
2006-08-10 11:25:00,40.8,40.83,40.75,40.77,16200.0,26.6366,26.6562,26.604,26.617,16200.0
2006-08-10 11:30:00,40.77,40.78,40.71,40.75,17600.0,26.617,26.6236,26.5779,26.604,17600.0
2006-08-10 11:35:00,40.76,40.78,40.7,40.73,30100.0,26.6105,26.6236,26.5713,26.5909,30100.0
2006-08-10 11:40:00,40.72,40.82,40.71,40.81,14000.0,26.5844,26.6497,26.5779,26.6432,14000.0
2006-08-10 11:45:00,40.81,40.86,40.78,40.8,20800.0,26.6432,26.6758,26.6236,26.6366,20800.0
2006-08-10 11:50:00,40.8,40.9,40.8,40.83,41700.0,26.6366,26.7019,26.6366,26.6562,41700.0
2006-08-10 11:55:00,40.84,40.97,40.84,40.96,22800.0,26.6627,26.7476,26.6627,26.7411,22800.0
2006-08-10 12:00:00,40.97,41.04,40.95,40.96,24100.0,26.7476,26.7933,26.7346,26.7411,24100.0
2006-08-10 12:05:00,40.96,40.97,40.83,40.86,57500.0,26.7411,26.7476,26.6562,26.6758,57500.0
2006-08-10 12:10:00,40.86,40.96,40.84,40.93,26100.0,26.6758,26.7411,26.6627,26.7215,26100.0
2006-08-10 12:15:00,40.94,40.94,40.83,40.84,22500.0,26.728,26.728,26.6562,26.6627,22500.0
2006-08-10 12:20:00,40.84,40.86,40.79,40.79,25600.0,26.6627,26.6758,26.6301,26.6301,25600.0
2006-08-10 12:25:00,40.79,40.89,40.79,40.85,47500.0,26.6301,26.6954,26.6301,26.6693,47500.0
2006-08-10 12:30:00,40.85,40.85,40.76,40.77,11800.0,26.6693,26.6693,26.6105,26.617,11800.0
2006-08-10 12:35:00,40.78,40.86,40.78,40.81,11300.0,26.6236,26.6758,26.6236,26.6432,11300.0
2006-08-10 12:40:00,40.84,40.84,40.8,40.8,21000.0,26.6627,26.6627,26.6366,26.6366,21000.0
2006-08-10 12:45:00,40.82,40.82,40.69,40.69,17800.0,26.6497,26.6497,26.5648,26.5648,17800.0
2006-08-10 12:50:00,40.7,40.77,40.68,40.76,28900.0,26.5713,26.617,26.5583,26.6105,28900.0
2006-08-10 12:55:00,40.77,40.9,40.76,40.9,14900.0,26.617,26.7019,26.6105,26.7019,14900.0
2006-08-10 13:00:00,40.9,40.91,40.85,40.86,55500.0,26.7019,26.7085,26.6693,26.6758,55500.0
2006-08-10 13:05:00,40.87,40.92,40.85,40.88,40500.0,26.6823,26.715,26.6693,26.6889,40500.0
2006-08-10 13:10:00,40.88,41.05,40.87,40.95,57400.0,26.6889,26.7999,26.6823,26.7346,57400.0
2006-08-10 13:15:00,40.96,41.0,40.92,40.99,37800.0,26.7411,26.7672,26.715,26.7607,37800.0
2006-08-10 13:20:00,41.0,41.07,40.99,41.04,56200.0,26.7672,26.8129,26.7607,26.7933,56200.0
2006-08-10 13:25:00,41.03,41.12,41.03,41.08,45200.0,26.7868,26.8456,26.7868,26.8194,45200.0
2006-08-10 13:30:00,41.08,41.11,41.01,41.1,29900.0,26.8194,26.839,26.7737,26.8325,29900.0
2006-08-10 13:35:00,41.12,41.18,41.1,41.15,38000.0,26.8456,26.8847,26.8325,26.8651,38000.0
2006-08-10 13:40:00,41.15,41.31,41.14,41.31,62100.0,26.8651,26.9696,26.8586,26.9696,62100.0
2006-08-10 13:45:00,41.31,41.34,41.2,41.24,29500.0,26.9696,26.9892,26.8978,26.9239,29500.0
2006-08-10 13:50:00,41.25,41.26,41.2,41.2,24300.0,26.9304,26.937,26.8978,26.8978,24300.0
2006-08-10 13:55:00,41.19,41.23,41.13,41.13,40800.0,26.8913,26.9174,26.8521,26.8521,40800.0
2006-08-10 14:00:00,41.14,41.2,41.04,41.11,26500.0,26.8586,26.8978,26.7933,26.839,26500.0
2006-08-10 14:05:00,41.14,41.15,41.04,41.09,50800.0,26.8586,26.8651,26.7933,26.826,50800.0
2006-08-10 14:10:00,41.1,41.17,41.1,41.13,28300.0,26.8325,26.8782,26.8325,26.8521,28300.0
2006-08-10 14:15:00,41.15,41.19,41.11,41.11,30100.0,26.8651,26.8913,26.839,26.839,30100.0
2006-08-10 14:20:00,41.12,41.15,41.1,41.15,17600.0,26.8456,26.8651,26.8325,26.8651,17600.0
2006-08-10 14:25:00,41.14,41.28,41.13,41.21,39400.0,26.8586,26.95,26.8521,26.9043,39400.0
2006-08-10 14:30:00,41.21,41.22,41.17,41.17,23800.0,26.9043,26.9108,26.8782,26.8782,23800.0
2006-08-10 14:35:00,41.19,41.29,41.18,41.23,39400.0,26.8913,26.9565,26.8847,26.9174,39400.0
2006-08-10 14:40:00,41.23,41.25,41.11,41.11,33200.0,26.9174,26.9304,26.839,26.839,33200.0
2006-08-10 14:45:00,41.14,41.14,41.06,41.06,38300.0,26.8586,26.8586,26.8064,26.8064,38300.0
2006-08-10 14:50:00,41.05,41.21,41.05,41.19,27600.0,26.7999,26.9043,26.7999,26.8913,27600.0
2006-08-10 14:55:00,41.19,41.21,41.09,41.12,21500.0,26.8913,26.9043,26.826,26.8456,21500.0
2006-08-10 15:00:00,41.12,41.12,40.9,40.9,48800.0,26.8456,26.8456,26.7019,26.7019,48800.0
2006-08-10 15:05:00,40.9,40.93,40.79,40.79,71700.0,26.7019,26.7215,26.6301,26.6301,71700.0
2006-08-10 15:10:00,40.8,40.87,40.74,40.74,40700.0,26.6366,26.6823,26.5975,26.5975,40700.0
2006-08-10 15:15:00,40.74,40.75,40.67,40.71,89500.0,26.5975,26.604,26.5518,26.5779,89500.0
2006-08-10 15:20:00,40.72,40.83,40.72,40.75,66800.0,26.5844,26.6562,26.5844,26.604,66800.0
2006-08-10 15:25:00,40.76,40.85,40.68,40.85,59200.0,26.6105,26.6693,26.5583,26.6693,59200.0
2006-08-10 15:30:00,40.85,40.9,40.77,40.88,43800.0,26.6693,26.7019,26.617,26.6889,43800.0
2006-08-10 15:35:00,40.91,41.0,40.86,41.0,29100.0,26.7085,26.7672,26.6758,26.7672,29100.0
2006-08-10 15:40:00,41.0,41.15,40.98,41.1,88900.0,26.7672,26.8651,26.7542,26.8325,88900.0
2006-08-10 15:45:00,41.1,41.1,41.0,41.07,38200.0,26.8325,26.8325,26.7672,26.8129,38200.0
2006-08-10 15:50:00,41.07,41.07,40.94,40.97,32000.0,26.8129,26.8129,26.728,26.7476,32000.0
2006-08-10 15:55:00,40.96,41.09,40.94,41.09,70300.0,26.7411,26.826,26.728,26.826,70300.0
2006-08-11 09:30:00,41.08,41.29,41.05,41.27,27600.0,26.8194,26.9565,26.7999,26.9435,27600.0
2006-08-11 09:35:00,41.23,41.24,40.91,40.91,35600.0,26.9174,26.9239,26.7085,26.7085,35600.0
2006-08-11 09:40:00,40.91,40.93,40.8,40.8,34100.0,26.7085,26.7215,26.6366,26.6366,34100.0
2006-08-11 09:45:00,40.79,40.9,40.74,40.87,35700.0,26.6301,26.7019,26.5975,26.6823,35700.0
2006-08-11 09:50:00,40.86,40.86,40.7,40.78,24300.0,26.6758,26.6758,26.5713,26.6236,24300.0
2006-08-11 09:55:00,40.79,40.86,40.7,40.7,33700.0,26.6301,26.6758,26.5713,26.5713,33700.0
2006-08-11 10:00:00,40.7,40.8,40.66,40.7,22200.0,26.5713,26.6366,26.5452,26.5713,22200.0
2006-08-11 10:05:00,40.7,40.85,40.63,40.83,62700.0,26.5713,26.6693,26.5256,26.6562,62700.0
2006-08-11 10:10:00,40.82,40.85,40.68,40.75,35800.0,26.6497,26.6693,26.5583,26.604,35800.0
2006-08-11 10:15:00,40.74,40.75,40.69,40.73,25000.0,26.5975,26.604,26.5648,26.5909,25000.0
2006-08-11 10:20:00,40.71,40.86,40.7,40.86,43900.0,26.5779,26.6758,26.5713,26.6758,43900.0
2006-08-11 10:25:00,40.86,40.92,40.81,40.89,40600.0,26.6758,26.715,26.6432,26.6954,40600.0
2006-08-11 10:30:00,40.89,40.96,40.85,40.9,41100.0,26.6954,26.7411,26.6693,26.7019,41100.0
2006-08-11 10:35:00,40.92,41.02,40.92,40.93,45500.0,26.715,26.7803,26.715,26.7215,45500.0
2006-08-11 10:40:00,40.91,41.0,40.91,40.97,39600.0,26.7085,26.7672,26.7085,26.7476,39600.0
2006-08-11 10:45:00,40.98,40.99,40.95,40.96,32000.0,26.7542,26.7607,26.7346,26.7411,32000.0
2006-08-11 10:50:00,40.96,40.99,40.95,40.95,34600.0,26.7411,26.7607,26.7346,26.7346,34600.0
2006-08-11 10:55:00,40.96,41.06,40.96,41.03,40000.0,26.7411,26.8064,26.7411,26.7868,40000.0
2006-08-11 11:00:00,41.03,41.07,41.02,41.06,32800.0,26.7868,26.8129,26.7803,26.8064,32800.0
2006-08-11 11:05:00,41.06,41.1,41.02,41.02,23100.0,26.8064,26.8325,26.7803,26.7803,23100.0
2006-08-11 11:10:00,41.03,41.1,41.02,41.07,16600.0,26.7868,26.8325,26.7803,26.8129,16600.0
2006-08-11 11:15:00,41.08,41.08,41.03,41.04,17200.0,26.8194,26.8194,26.7868,26.7933,17200.0
2006-08-11 11:20:00,41.05,41.05,41.01,41.02,14000.0,26.7999,26.7999,26.7737,26.7803,14000.0
2006-08-11 11:25:00,41.01,41.06,41.01,41.06,5100.0,26.7737,26.8064,26.7737,26.8064,5100.0
2006-08-11 11:30:00,41.04,41.04,41.0,41.0,23800.0,26.7933,26.7933,26.7672,26.7672,23800.0
2006-08-11 11:35:00,41.01,41.06,41.01,41.06,14000.0,26.7737,26.8064,26.7737,26.8064,14000.0
2006-08-11 11:40:00,41.05,41.06,41.02,41.02,6400.0,26.7999,26.8064,26.7803,26.7803,6400.0
2006-08-11 11:45:00,41.03,41.04,41.0,41.0,11400.0,26.7868,26.7933,26.7672,26.7672,11400.0
2006-08-11 11:50:00,41.0,41.06,41.0,41.02,22800.0,26.7672,26.8064,26.7672,26.7803,22800.0
2006-08-11 11:55:00,41.02,41.03,41.0,41.0,35300.0,26.7803,26.7868,26.7672,26.7672,35300.0
2006-08-11 12:00:00,41.0,41.04,41.0,41.01,20500.0,26.7672,26.7933,26.7672,26.7737,20500.0
2006-08-11 12:05:00,41.0,41.01,40.99,41.01,42000.0,26.7672,26.7737,26.7607,26.7737,42000.0
2006-08-11 12:10:00,41.0,41.01,40.98,40.99,38400.0,26.7672,26.7737,26.7542,26.7607,38400.0
2006-08-11 12:15:00,40.99,41.0,40.87,40.87,21400.0,26.7607,26.7672,26.6823,26.6823,21400.0
2006-08-11 12:20:00,40.87,40.87,40.83,40.86,11900.0,26.6823,26.6823,26.6562,26.6758,11900.0
2006-08-11 12:25:00,40.87,40.91,40.86,40.91,15500.0,26.6823,26.7085,26.6758,26.7085,15500.0
2006-08-11 12:30:00,40.9,40.92,40.9,40.91,9400.0,26.7019,26.715,26.7019,26.7085,9400.0
2006-08-11 12:35:00,40.9,40.91,40.88,40.89,7700.0,26.7019,26.7085,26.6889,26.6954,7700.0
2006-08-11 12:40:00,40.89,40.97,40.87,40.97,11700.0,26.6954,26.7476,26.6823,26.7476,11700.0
2006-08-11 12:45:00,40.97,40.99,40.94,40.94,4700.0,26.7476,26.7607,26.728,26.728,4700.0
2006-08-11 12:50:00,40.94,40.94,40.87,40.88,12500.0,26.728,26.728,26.6823,26.6889,12500.0
2006-08-11 12:55:00,40.86,40.88,40.85,40.87,31800.0,26.6758,26.6889,26.6693,26.6823,31800.0
2006-08-11 13:00:00,40.88,40.9,40.87,40.9,13700.0,26.6889,26.7019,26.6823,26.7019,13700.0
2006-08-11 13:05:00,40.9,40.9,40.85,40.89,24600.0,26.7019,26.7019,26.6693,26.6954,24600.0
2006-08-11 13:10:00,40.88,40.91,40.85,40.91,9500.0,26.6889,26.7085,26.6693,26.7085,9500.0
2006-08-11 13:15:00,40.9,40.9,40.84,40.85,27400.0,26.7019,26.7019,26.6627,26.6693,27400.0
2006-08-11 13:20:00,40.85,40.88,40.84,40.86,29800.0,26.6693,26.6889,26.6627,26.6758,29800.0
2006-08-11 13:25:00,40.85,40.86,40.84,40.85,385200.0,26.6693,26.6758,26.6627,26.6693,385200.0
2006-08-11 13:30:00,40.85,40.91,40.85,40.9,9600.0,26.6693,26.7085,26.6693,26.7019,9600.0
2006-08-11 13:35:00,40.89,40.89,40.85,40.87,14100.0,26.6954,26.6954,26.6693,26.6823,14100.0
2006-08-11 13:40:00,40.86,40.87,40.86,40.87,3800.0,26.6758,26.6823,26.6758,26.6823,3800.0
2006-08-11 13:45:00,40.87,40.87,40.85,40.87,87400.0,26.6823,26.6823,26.6693,26.6823,87400.0
2006-08-11 13:50:00,40.87,40.93,40.87,40.93,12000.0,26.6823,26.7215,26.6823,26.7215,12000.0
2006-08-11 13:55:00,40.93,40.95,40.9,40.93,22500.0,26.7215,26.7346,26.7019,26.7215,22500.0
2006-08-11 14:00:00,40.92,41.01,40.92,40.96,22900.0,26.715,26.7737,26.715,26.7411,22900.0
2006-08-11 14:05:00,40.96,40.96,40.89,40.89,7800.0,26.7411,26.7411,26.6954,26.6954,7800.0
2006-08-11 14:10:00,40.9,40.91,40.85,40.87,16500.0,26.7019,26.7085,26.6693,26.6823,16500.0
2006-08-11 14:15:00,40.87,40.92,40.87,40.9,18100.0,26.6823,26.715,26.6823,26.7019,18100.0
2006-08-11 14:20:00,40.9,40.94,40.85,40.86,20200.0,26.7019,26.728,26.6693,26.6758,20200.0
2006-08-11 14:25:00,40.87,40.91,40.87,40.88,41100.0,26.6823,26.7085,26.6823,26.6889,41100.0
2006-08-11 14:30:00,40.88,40.89,40.85,40.87,42600.0,26.6889,26.6954,26.6693,26.6823,42600.0
2006-08-11 14:35:00,40.86,40.92,40.86,40.87,18400.0,26.6758,26.715,26.6758,26.6823,18400.0
2006-08-11 14:40:00,40.87,40.98,40.87,40.92,18000.0,26.6823,26.7542,26.6823,26.715,18000.0
2006-08-11 14:45:00,40.9,40.91,40.85,40.89,11900.0,26.7019,26.7085,26.6693,26.6954,11900.0
2006-08-11 14:50:00,40.89,40.9,40.86,40.9,10100.0,26.6954,26.7019,26.6758,26.7019,10100.0
2006-08-11 14:55:00,40.91,40.92,40.88,40.88,8400.0,26.7085,26.715,26.6889,26.6889,8400.0
2006-08-11 15:00:00,40.88,40.91,40.86,40.88,277500.0,26.6889,26.7085,26.6758,26.6889,277500.0
2006-08-11 15:05:00,40.89,40.99,40.89,40.91,27300.0,26.6954,26.7607,26.6954,26.7085,27300.0
2006-08-11 15:10:00,40.9,40.91,40.86,40.89,16600.0,26.7019,26.7085,26.6758,26.6954,16600.0
2006-08-11 15:15:00,40.89,40.96,40.89,40.93,14800.0,26.6954,26.7411,26.6954,26.7215,14800.0
2006-08-11 15:20:00,40.93,40.97,40.9,40.97,38400.0,26.7215,26.7476,26.7019,26.7476,38400.0
2006-08-11 15:25:00,40.97,41.04,40.96,41.04,37400.0,26.7476,26.7933,26.7411,26.7933,37400.0
2006-08-11 15:30:00,41.05,41.11,41.0,41.0,60500.0,26.7999,26.839,26.7672,26.7672,60500.0
2006-08-11 15:35:00,41.0,41.01,40.94,40.97,53700.0,26.7672,26.7737,26.728,26.7476,53700.0
2006-08-11 15:40:00,40.97,41.01,40.95,40.98,61000.0,26.7476,26.7737,26.7346,26.7542,61000.0
2006-08-11 15:45:00,40.98,40.99,40.85,40.88,31200.0,26.7542,26.7607,26.6693,26.6889,31200.0
2006-08-11 15:50:00,40.88,40.95,40.88,40.94,26100.0,26.6889,26.7346,26.6889,26.728,26100.0
2006-08-11 15:55:00,40.94,40.94,40.87,40.94,53400.0,26.728,26.728,26.6823,26.728,53400.0
2006-08-14 09:30:00,41.4,41.49,41.4,41.49,35400.0,27.0284,27.0871,27.0284,27.0871,35400.0
2006-08-14 09:35:00,41.48,41.6,41.47,41.57,30300.0,27.0806,27.1589,27.0741,27.1393,30300.0
2006-08-14 09:40:00,41.57,41.71,41.53,41.68,44600.0,27.1393,27.2307,27.1132,27.2112,44600.0
2006-08-14 09:45:00,41.67,41.67,41.54,41.54,59500.0,27.2046,27.2046,27.1198,27.1198,59500.0
2006-08-14 09:50:00,41.52,41.68,41.5,41.68,52100.0,27.1067,27.2112,27.0936,27.2112,52100.0
2006-08-14 09:55:00,41.67,41.73,41.62,41.65,44100.0,27.2046,27.2438,27.172,27.1916,44100.0
2006-08-14 10:00:00,41.66,41.72,41.63,41.7,37900.0,27.1981,27.2373,27.1785,27.2242,37900.0
2006-08-14 10:05:00,41.7,41.82,41.69,41.74,43000.0,27.2242,27.3026,27.2177,27.2503,43000.0
2006-08-14 10:10:00,41.74,41.86,41.72,41.75,51700.0,27.2503,27.3287,27.2373,27.2569,51700.0
2006-08-14 10:15:00,41.74,41.79,41.64,41.64,44500.0,27.2503,27.283,27.185,27.185,44500.0
2006-08-14 10:20:00,41.63,41.63,41.45,41.48,54700.0,27.1785,27.1785,27.061,27.0806,54700.0
2006-08-14 10:25:00,41.48,41.49,41.44,41.48,39400.0,27.0806,27.0871,27.0545,27.0806,39400.0
2006-08-14 10:30:00,41.48,41.65,41.46,41.62,32000.0,27.0806,27.1916,27.0675,27.172,32000.0
2006-08-14 10:35:00,41.61,41.66,41.58,41.64,39000.0,27.1655,27.1981,27.1459,27.185,39000.0
2006-08-14 10:40:00,41.66,41.7,41.62,41.63,57500.0,27.1981,27.2242,27.172,27.1785,57500.0
2006-08-14 10:45:00,41.63,41.7,41.62,41.67,45700.0,27.1785,27.2242,27.172,27.2046,45700.0
2006-08-14 10:50:00,41.68,41.77,41.63,41.64,53400.0,27.2112,27.2699,27.1785,27.185,53400.0
2006-08-14 10:55:00,41.64,41.75,41.62,41.74,21800.0,27.185,27.2569,27.172,27.2503,21800.0
2006-08-14 11:00:00,41.75,41.79,41.67,41.79,24200.0,27.2569,27.283,27.2046,27.283,24200.0
2006-08-14 11:05:00,41.78,41.84,41.71,41.76,31300.0,27.2764,27.3156,27.2307,27.2634,31300.0
2006-08-14 11:10:00,41.75,41.86,41.75,41.83,34500.0,27.2569,27.3287,27.2569,27.3091,34500.0
2006-08-14 11:15:00,41.82,41.92,41.79,41.79,39600.0,27.3026,27.3678,27.283,27.283,39600.0
2006-08-14 11:20:00,41.8,41.8,41.72,41.73,20000.0,27.2895,27.2895,27.2373,27.2438,20000.0
2006-08-14 11:25:00,41.73,41.83,41.71,41.82,20200.0,27.2438,27.3091,27.2307,27.3026,20200.0
2006-08-14 11:30:00,41.82,41.9,41.81,41.84,18000.0,27.3026,27.3548,27.296,27.3156,18000.0
2006-08-14 11:35:00,41.84,41.89,41.78,41.79,28300.0,27.3156,27.3483,27.2764,27.283,28300.0
2006-08-14 11:40:00,41.78,41.86,41.78,41.86,13500.0,27.2764,27.3287,27.2764,27.3287,13500.0
2006-08-14 11:45:00,41.86,42.0,41.86,41.97,43600.0,27.3287,27.4201,27.3287,27.4005,43600.0
2006-08-14 11:50:00,41.96,42.18,41.96,42.18,60000.0,27.394,27.5376,27.394,27.5376,60000.0
2006-08-14 11:55:00,42.18,42.2,42.08,42.11,43500.0,27.5376,27.5506,27.4723,27.4919,43500.0
2006-08-14 12:00:00,42.11,42.2,42.11,42.15,29100.0,27.4919,27.5506,27.4919,27.518,29100.0
2006-08-14 12:05:00,42.16,42.17,41.99,41.99,20700.0,27.5245,27.5311,27.4135,27.4135,20700.0
2006-08-14 12:10:00,41.98,42.04,41.95,42.01,20900.0,27.407,27.4462,27.3874,27.4266,20900.0
2006-08-14 12:15:00,42.01,42.07,42.01,42.03,24300.0,27.4266,27.4658,27.4266,27.4397,24300.0
2006-08-14 12:20:00,42.04,42.11,42.03,42.04,22200.0,27.4462,27.4919,27.4397,27.4462,22200.0
2006-08-14 12:25:00,42.06,42.07,42.01,42.01,24300.0,27.4592,27.4658,27.4266,27.4266,24300.0
2006-08-14 12:30:00,42.0,42.06,42.0,42.02,20800.0,27.4201,27.4592,27.4201,27.4331,20800.0
2006-08-14 12:35:00,42.02,42.02,41.94,41.94,21900.0,27.4331,27.4331,27.3809,27.3809,21900.0
2006-08-14 12:40:00,41.94,41.94,41.85,41.86,22900.0,27.3809,27.3809,27.3221,27.3287,22900.0
2006-08-14 12:45:00,41.84,41.92,41.84,41.91,19300.0,27.3156,27.3678,27.3156,27.3613,19300.0
2006-08-14 12:50:00,41.91,41.95,41.9,41.95,28500.0,27.3613,27.3874,27.3548,27.3874,28500.0
2006-08-14 12:55:00,41.95,41.95,41.89,41.89,23300.0,27.3874,27.3874,27.3483,27.3483,23300.0
2006-08-14 13:00:00,41.89,41.91,41.87,41.89,10700.0,27.3483,27.3613,27.3352,27.3483,10700.0
2006-08-14 13:05:00,41.91,41.93,41.87,41.88,19800.0,27.3613,27.3744,27.3352,27.3417,19800.0
2006-08-14 13:10:00,41.88,41.88,41.85,41.85,12100.0,27.3417,27.3417,27.3221,27.3221,12100.0
2006-08-14 13:15:00,41.85,41.89,41.85,41.89,16700.0,27.3221,27.3483,27.3221,27.3483,16700.0
2006-08-14 13:20:00,41.88,41.88,41.84,41.86,24900.0,27.3417,27.3417,27.3156,27.3287,24900.0
2006-08-14 13:25:00,41.86,41.87,41.79,41.8,22900.0,27.3287,27.3352,27.283,27.2895,22900.0
2006-08-14 13:30:00,41.8,41.88,41.79,41.86,29000.0,27.2895,27.3417,27.283,27.3287,29000.0
2006-08-14 13:35:00,41.87,41.91,41.87,41.87,26300.0,27.3352,27.3613,27.3352,27.3352,26300.0
2006-08-14 13:40:00,41.87,41.87,41.84,41.85,16900.0,27.3352,27.3352,27.3156,27.3221,16900.0
2006-08-14 13:45:00,41.86,41.89,41.84,41.89,15000.0,27.3287,27.3483,27.3156,27.3483,15000.0
2006-08-14 13:50:00,41.88,41.89,41.77,41.77,36500.0,27.3417,27.3483,27.2699,27.2699,36500.0
2006-08-14 13:55:00,41.78,41.79,41.66,41.67,20200.0,27.2764,27.283,27.1981,27.2046,20200.0
2006-08-14 14:00:00,41.67,41.67,41.5,41.52,37400.0,27.2046,27.2046,27.0936,27.1067,37400.0
2006-08-14 14:05:00,41.5,41.51,41.44,41.48,64000.0,27.0936,27.1002,27.0545,27.0806,64000.0
2006-08-14 14:10:00,41.48,41.48,41.35,41.37,37600.0,27.0806,27.0806,26.9957,27.0088,37600.0
2006-08-14 14:15:00,41.37,41.54,41.36,41.54,51400.0,27.0088,27.1198,27.0022,27.1198,51400.0
2006-08-14 14:20:00,41.53,41.53,41.35,41.45,37000.0,27.1132,27.1132,26.9957,27.061,37000.0
2006-08-14 14:25:00,41.45,41.52,41.42,41.51,39300.0,27.061,27.1067,27.0414,27.1002,39300.0
2006-08-14 14:30:00,41.51,41.52,41.5,41.52,23100.0,27.1002,27.1067,27.0936,27.1067,23100.0
2006-08-14 14:35:00,41.51,41.58,41.51,41.58,60200.0,27.1002,27.1459,27.1002,27.1459,60200.0
2006-08-14 14:40:00,41.59,41.7,41.59,41.67,56900.0,27.1524,27.2242,27.1524,27.2046,56900.0
2006-08-14 14:45:00,41.67,41.67,41.55,41.63,35600.0,27.2046,27.2046,27.1263,27.1785,35600.0
2006-08-14 14:50:00,41.63,41.64,41.41,41.41,26300.0,27.1785,27.185,27.0349,27.0349,26300.0
2006-08-14 14:55:00,41.41,41.52,41.36,41.51,33700.0,27.0349,27.1067,27.0022,27.1002,33700.0
2006-08-14 15:00:00,41.51,41.52,41.48,41.51,52600.0,27.1002,27.1067,27.0806,27.1002,52600.0
2006-08-14 15:05:00,41.5,41.51,41.34,41.37,46900.0,27.0936,27.1002,26.9892,27.0088,46900.0
2006-08-14 15:10:00,41.37,41.44,41.32,41.33,48400.0,27.0088,27.0545,26.9761,26.9827,48400.0
2006-08-14 15:15:00,41.33,41.36,41.25,41.36,57200.0,26.9827,27.0022,26.9304,27.0022,57200.0
2006-08-14 15:20:00,41.35,41.41,41.33,41.41,52200.0,26.9957,27.0349,26.9827,27.0349,52200.0
2006-08-14 15:25:00,41.41,41.57,41.41,41.57,50500.0,27.0349,27.1393,27.0349,27.1393,50500.0
2006-08-14 15:30:00,41.57,41.63,41.41,41.41,88900.0,27.1393,27.1785,27.0349,27.0349,88900.0
2006-08-14 15:35:00,41.41,41.46,41.39,41.43,77700.0,27.0349,27.0675,27.0218,27.0479,77700.0
2006-08-14 15:40:00,41.43,41.58,41.43,41.58,39500.0,27.0479,27.1459,27.0479,27.1459,39500.0
2006-08-14 15:45:00,41.58,41.64,41.58,41.61,52000.0,27.1459,27.185,27.1459,27.1655,52000.0
2006-08-14 15:50:00,41.61,41.61,41.45,41.45,44500.0,27.1655,27.1655,27.061,27.061,44500.0
2006-08-14 15:55:00,41.44,41.5,41.43,41.49,45000.0,27.0545,27.0936,27.0479,27.0871,45000.0
2006-08-15 09:30:00,43.0,43.0,41.93,42.15,43100.0,28.0729,28.0729,27.3744,27.518,43100.0
2006-08-15 09:35:00,42.16,42.2,42.06,42.2,25700.0,27.5245,27.5506,27.4592,27.5506,25700.0
2006-08-15 09:40:00,42.23,42.32,42.11,42.13,28000.0,27.5702,27.629,27.4919,27.5049,28000.0
2006-08-15 09:45:00,42.12,42.24,42.06,42.18,20100.0,27.4984,27.5768,27.4592,27.5376,20100.0
2006-08-15 09:50:00,42.18,42.26,42.14,42.14,33300.0,27.5376,27.5898,27.5115,27.5115,33300.0
2006-08-15 09:55:00,42.11,42.18,42.08,42.11,17000.0,27.4919,27.5376,27.4723,27.4919,17000.0
2006-08-15 10:00:00,42.11,42.22,42.07,42.22,18100.0,27.4919,27.5637,27.4658,27.5637,18100.0
2006-08-15 10:05:00,42.2,42.32,42.19,42.31,32200.0,27.5506,27.629,27.5441,27.6225,32200.0
2006-08-15 10:10:00,42.33,42.38,42.3,42.37,34400.0,27.6355,27.6682,27.6159,27.6616,34400.0
2006-08-15 10:15:00,42.36,42.39,42.27,42.27,35900.0,27.6551,27.6747,27.5963,27.5963,35900.0
2006-08-15 10:20:00,42.26,42.3,42.2,42.25,52700.0,27.5898,27.6159,27.5506,27.5833,52700.0
2006-08-15 10:25:00,42.26,42.28,42.22,42.22,44500.0,27.5898,27.6029,27.5637,27.5637,44500.0
2006-08-15 10:30:00,42.23,42.25,42.15,42.15,30900.0,27.5702,27.5833,27.518,27.518,30900.0
2006-08-15 10:35:00,42.11,42.18,42.11,42.16,38400.0,27.4919,27.5376,27.4919,27.5245,38400.0
2006-08-15 10:40:00,42.17,42.36,42.17,42.35,43800.0,27.5311,27.6551,27.5311,27.6486,43800.0
2006-08-15 10:45:00,42.38,42.4,42.34,42.38,49300.0,27.6682,27.6812,27.642,27.6682,49300.0
2006-08-15 10:50:00,42.39,42.4,42.26,42.29,25000.0,27.6747,27.6812,27.5898,27.6094,25000.0
2006-08-15 10:55:00,42.29,42.43,42.26,42.41,33700.0,27.6094,27.7008,27.5898,27.6877,33700.0
2006-08-15 11:00:00,42.4,42.42,42.32,42.38,26200.0,27.6812,27.6943,27.629,27.6682,26200.0
2006-08-15 11:05:00,42.39,42.43,42.34,42.37,34500.0,27.6747,27.7008,27.642,27.6616,34500.0
2006-08-15 11:10:00,42.37,42.39,42.35,42.37,29200.0,27.6616,27.6747,27.6486,27.6616,29200.0
2006-08-15 11:15:00,42.39,42.43,42.3,42.3,23200.0,27.6747,27.7008,27.6159,27.6159,23200.0
2006-08-15 11:20:00,42.3,42.35,42.27,42.35,20700.0,27.6159,27.6486,27.5963,27.6486,20700.0
2006-08-15 11:25:00,42.35,42.43,42.35,42.42,18600.0,27.6486,27.7008,27.6486,27.6943,18600.0
2006-08-15 11:30:00,42.43,42.46,42.43,42.44,29400.0,27.7008,27.7204,27.7008,27.7073,29400.0
2006-08-15 11:35:00,42.44,42.49,42.44,42.46,23200.0,27.7073,27.74,27.7073,27.7204,23200.0
2006-08-15 11:40:00,42.46,42.47,42.43,42.43,24900.0,27.7204,27.7269,27.7008,27.7008,24900.0
2006-08-15 11:45:00,42.43,42.49,42.42,42.45,18600.0,27.7008,27.74,27.6943,27.7139,18600.0
2006-08-15 11:50:00,42.47,42.5,42.42,42.43,32000.0,27.7269,27.7465,27.6943,27.7008,32000.0
2006-08-15 11:55:00,42.43,42.44,42.35,42.37,26600.0,27.7008,27.7073,27.6486,27.6616,26600.0
2006-08-15 12:00:00,42.38,42.43,42.37,42.38,12600.0,27.6682,27.7008,27.6616,27.6682,12600.0
2006-08-15 12:05:00,42.37,42.4,42.34,42.4,19900.0,27.6616,27.6812,27.642,27.6812,19900.0
2006-08-15 12:10:00,42.39,42.49,42.38,42.47,13800.0,27.6747,27.74,27.6682,27.7269,13800.0
2006-08-15 12:15:00,42.45,42.45,42.41,42.42,17300.0,27.7139,27.7139,27.6877,27.6943,17300.0
2006-08-15 12:20:00,42.42,42.45,42.42,42.44,9600.0,27.6943,27.7139,27.6943,27.7073,9600.0
2006-08-15 12:25:00,42.45,42.46,42.37,42.37,6500.0,27.7139,27.7204,27.6616,27.6616,6500.0
2006-08-15 12:30:00,42.38,42.42,42.37,42.39,25800.0,27.6682,27.6943,27.6616,27.6747,25800.0
2006-08-15 12:35:00,42.39,42.43,42.38,42.42,7900.0,27.6747,27.7008,27.6682,27.6943,7900.0
2006-08-15 12:40:00,42.42,42.48,42.41,42.46,12400.0,27.6943,27.7334,27.6877,27.7204,12400.0
2006-08-15 12:45:00,42.46,42.5,42.45,42.48,9800.0,27.7204,27.7465,27.7139,27.7334,9800.0
2006-08-15 12:50:00,42.49,42.5,42.47,42.47,20200.0,27.74,27.7465,27.7269,27.7269,20200.0
2006-08-15 12:55:00,42.46,42.46,42.37,42.37,8400.0,27.7204,27.7204,27.6616,27.6616,8400.0
2006-08-15 13:00:00,42.36,42.36,42.33,42.33,16300.0,27.6551,27.6551,27.6355,27.6355,16300.0
2006-08-15 13:05:00,42.34,42.37,42.3,42.37,18100.0,27.642,27.6616,27.6159,27.6616,18100.0
2006-08-15 13:10:00,42.35,42.41,42.35,42.4,8600.0,27.6486,27.6877,27.6486,27.6812,8600.0
2006-08-15 13:15:00,42.38,42.4,42.36,42.38,14100.0,27.6682,27.6812,27.6551,27.6682,14100.0
2006-08-15 13:20:00,42.38,42.46,42.38,42.4,16400.0,27.6682,27.7204,27.6682,27.6812,16400.0
2006-08-15 13:25:00,42.4,42.51,42.39,42.51,17400.0,27.6812,27.753,27.6747,27.753,17400.0
2006-08-15 13:30:00,42.5,42.64,42.5,42.63,48500.0,27.7465,27.8379,27.7465,27.8314,48500.0
2006-08-15 13:35:00,42.61,42.67,42.56,42.56,16900.0,27.8183,27.8575,27.7857,27.7857,16900.0
2006-08-15 13:40:00,42.55,42.55,42.51,42.53,8000.0,27.7791,27.7791,27.753,27.7661,8000.0
2006-08-15 13:45:00,42.53,42.6,42.49,42.5,13400.0,27.7661,27.8118,27.74,27.7465,13400.0
2006-08-15 13:50:00,42.5,42.55,42.49,42.53,10700.0,27.7465,27.7791,27.74,27.7661,10700.0
2006-08-15 13:55:00,42.52,42.58,42.5,42.56,17600.0,27.7596,27.7987,27.7465,27.7857,17600.0
2006-08-15 14:00:00,42.56,42.6,42.56,42.59,29900.0,27.7857,27.8118,27.7857,27.8053,29900.0
2006-08-15 14:05:00,42.6,42.65,42.58,42.65,27300.0,27.8118,27.8444,27.7987,27.8444,27300.0
2006-08-15 14:10:00,42.65,42.73,42.64,42.71,31700.0,27.8444,27.8967,27.8379,27.8836,31700.0
2006-08-15 14:15:00,42.71,42.72,42.6,42.6,28600.0,27.8836,27.8901,27.8118,27.8118,28600.0
2006-08-15 14:20:00,42.59,42.7,42.56,42.7,36500.0,27.8053,27.8771,27.7857,27.8771,36500.0
2006-08-15 14:25:00,42.68,42.68,42.61,42.62,16800.0,27.864,27.864,27.8183,27.8248,16800.0
2006-08-15 14:30:00,42.63,42.68,42.62,42.67,26000.0,27.8314,27.864,27.8248,27.8575,26000.0
2006-08-15 14:35:00,42.68,42.8,42.67,42.8,53000.0,27.864,27.9424,27.8575,27.9424,53000.0
2006-08-15 14:40:00,42.8,42.88,42.79,42.88,48700.0,27.9424,27.9946,27.9358,27.9946,48700.0
2006-08-15 14:45:00,42.88,42.97,42.88,42.95,48100.0,27.9946,28.0533,27.9946,28.0403,48100.0
2006-08-15 14:50:00,42.95,42.98,42.95,42.98,66800.0,28.0403,28.0599,28.0403,28.0599,66800.0
2006-08-15 14:55:00,42.98,43.03,42.94,43.03,50700.0,28.0599,28.0925,28.0338,28.0925,50700.0
2006-08-15 15:00:00,43.03,43.04,42.95,43.0,55200.0,28.0925,28.099,28.0403,28.0729,55200.0
2006-08-15 15:05:00,43.02,43.04,42.97,42.99,31900.0,28.086,28.099,28.0533,28.0664,31900.0
2006-08-15 15:10:00,43.0,43.05,42.98,43.02,31200.0,28.0729,28.1056,28.0599,28.086,31200.0
2006-08-15 15:15:00,43.01,43.04,43.01,43.01,28600.0,28.0795,28.099,28.0795,28.0795,28600.0
2006-08-15 15:20:00,43.0,43.02,42.97,43.0,45000.0,28.0729,28.086,28.0533,28.0729,45000.0
2006-08-15 15:25:00,43.01,43.07,43.01,43.07,41900.0,28.0795,28.1186,28.0795,28.1186,41900.0
2006-08-15 15:30:00,43.07,43.09,43.03,43.09,48400.0,28.1186,28.1317,28.0925,28.1317,48400.0
2006-08-15 15:35:00,43.07,43.1,43.04,43.1,61100.0,28.1186,28.1382,28.099,28.1382,61100.0
2006-08-15 15:40:00,43.1,43.19,43.1,43.15,67900.0,28.1382,28.197,28.1382,28.1709,67900.0
2006-08-15 15:45:00,43.16,43.21,43.12,43.2,91300.0,28.1774,28.21,28.1513,28.2035,91300.0
2006-08-15 15:50:00,43.2,43.22,43.17,43.19,99100.0,28.2035,28.2166,28.1839,28.197,99100.0
2006-08-15 15:55:00,43.21,43.21,43.13,43.18,110300.0,28.21,28.21,28.1578,28.1904,110300.0
2006-08-16 09:30:00,43.71,43.8,43.59,43.59,60700.0,28.5365,28.5952,28.4581,28.4581,60700.0
2006-08-16 09:35:00,43.59,43.79,43.5,43.79,48000.0,28.4581,28.5887,28.3994,28.5887,48000.0
2006-08-16 09:40:00,43.75,43.83,43.74,43.74,39600.0,28.5626,28.6148,28.556,28.556,39600.0
2006-08-16 09:45:00,43.75,43.85,43.75,43.84,85700.0,28.5626,28.6279,28.5626,28.6213,85700.0
2006-08-16 09:50:00,43.84,43.92,43.84,43.88,57400.0,28.6213,28.6736,28.6213,28.6474,57400.0
2006-08-16 09:55:00,43.88,43.97,43.88,43.9,40200.0,28.6474,28.7062,28.6474,28.6605,40200.0
2006-08-16 10:00:00,43.9,43.92,43.78,43.78,47400.0,28.6605,28.6736,28.5822,28.5822,47400.0
2006-08-16 10:05:00,43.77,43.84,43.74,43.74,65100.0,28.5756,28.6213,28.556,28.556,65100.0
2006-08-16 10:10:00,43.74,43.76,43.63,43.65,71500.0,28.556,28.5691,28.4842,28.4973,71500.0
2006-08-16 10:15:00,43.69,43.69,43.63,43.63,45300.0,28.5234,28.5234,28.4842,28.4842,45300.0
2006-08-16 10:20:00,43.62,43.62,43.43,43.43,51400.0,28.4777,28.4777,28.3537,28.3537,51400.0
2006-08-16 10:25:00,43.43,43.55,43.41,43.55,61000.0,28.3537,28.432,28.3406,28.432,61000.0
2006-08-16 10:30:00,43.55,43.66,43.53,43.62,43600.0,28.432,28.5038,28.4189,28.4777,43600.0
2006-08-16 10:35:00,43.61,43.65,43.57,43.57,33600.0,28.4712,28.4973,28.4451,28.4451,33600.0
2006-08-16 10:40:00,43.58,43.74,43.57,43.74,58900.0,28.4516,28.556,28.4451,28.556,58900.0
2006-08-16 10:45:00,43.74,43.88,43.73,43.88,40300.0,28.556,28.6474,28.5495,28.6474,40300.0
2006-08-16 10:50:00,43.88,43.94,43.85,43.9,62600.0,28.6474,28.6866,28.6279,28.6605,62600.0
2006-08-16 10:55:00,43.9,43.94,43.78,43.86,26900.0,28.6605,28.6866,28.5822,28.6344,26900.0
2006-08-16 11:00:00,43.84,43.86,43.65,43.7,40700.0,28.6213,28.6344,28.4973,28.5299,40700.0
2006-08-16 11:05:00,43.68,43.69,43.62,43.62,17100.0,28.5169,28.5234,28.4777,28.4777,17100.0
2006-08-16 11:10:00,43.63,43.71,43.59,43.7,23300.0,28.4842,28.5365,28.4581,28.5299,23300.0
2006-08-16 11:15:00,43.69,43.72,43.65,43.71,32600.0,28.5234,28.543,28.4973,28.5365,32600.0
2006-08-16 11:20:00,43.72,43.72,43.61,43.65,27500.0,28.543,28.543,28.4712,28.4973,27500.0
2006-08-16 11:25:00,43.65,43.71,43.65,43.66,29700.0,28.4973,28.5365,28.4973,28.5038,29700.0
2006-08-16 11:30:00,43.67,43.74,43.65,43.74,15800.0,28.5103,28.556,28.4973,28.556,15800.0
2006-08-16 11:35:00,43.74,43.8,43.74,43.79,25000.0,28.556,28.5952,28.556,28.5887,25000.0
2006-08-16 11:40:00,43.79,43.81,43.78,43.81,15400.0,28.5887,28.6017,28.5822,28.6017,15400.0
2006-08-16 11:45:00,43.82,43.94,43.8,43.93,34300.0,28.6083,28.6866,28.5952,28.6801,34300.0
2006-08-16 11:50:00,43.94,43.95,43.91,43.93,24800.0,28.6866,28.6931,28.667,28.6801,24800.0
2006-08-16 11:55:00,43.93,43.94,43.85,43.85,30500.0,28.6801,28.6866,28.6279,28.6279,30500.0
2006-08-16 12:00:00,43.85,43.93,43.84,43.93,50200.0,28.6279,28.6801,28.6213,28.6801,50200.0
2006-08-16 12:05:00,43.93,44.02,43.93,44.02,27900.0,28.6801,28.7388,28.6801,28.7388,27900.0
2006-08-16 12:10:00,44.01,44.09,44.01,44.09,46200.0,28.7323,28.7845,28.7323,28.7845,46200.0
2006-08-16 12:15:00,44.09,44.25,44.09,44.24,36700.0,28.7845,28.889,28.7845,28.8825,36700.0
2006-08-16 12:20:00,44.25,44.31,44.22,44.29,22400.0,28.889,28.9282,28.8694,28.9151,22400.0
2006-08-16 12:25:00,44.29,44.3,44.12,44.13,18100.0,28.9151,28.9216,28.8041,28.8107,18100.0
2006-08-16 12:30:00,44.13,44.17,44.13,44.15,20100.0,28.8107,28.8368,28.8107,28.8237,20100.0
2006-08-16 12:35:00,44.15,44.15,44.12,44.13,18300.0,28.8237,28.8237,28.8041,28.8107,18300.0
2006-08-16 12:40:00,44.11,44.17,44.11,44.16,23500.0,28.7976,28.8368,28.7976,28.8302,23500.0
2006-08-16 12:45:00,44.17,44.17,44.12,44.14,13600.0,28.8368,28.8368,28.8041,28.8172,13600.0
2006-08-16 12:50:00,44.14,44.14,44.02,44.03,25600.0,28.8172,28.8172,28.7388,28.7454,25600.0
2006-08-16 12:55:00,44.02,44.17,44.0,44.02,46800.0,28.7388,28.8368,28.7258,28.7388,46800.0
2006-08-16 13:00:00,44.0,44.0,43.87,43.94,43600.0,28.7258,28.7258,28.6409,28.6866,43600.0
2006-08-16 13:05:00,43.94,44.02,43.93,44.02,25500.0,28.6866,28.7388,28.6801,28.7388,25500.0
2006-08-16 13:10:00,44.0,44.11,44.0,44.11,24700.0,28.7258,28.7976,28.7258,28.7976,24700.0
2006-08-16 13:15:00,44.11,44.11,44.05,44.07,27200.0,28.7976,28.7976,28.7584,28.7715,27200.0
2006-08-16 13:20:00,44.07,44.1,44.02,44.1,31900.0,28.7715,28.7911,28.7388,28.7911,31900.0
2006-08-16 13:25:00,44.09,44.13,44.08,44.12,17200.0,28.7845,28.8107,28.778,28.8041,17200.0
2006-08-16 13:30:00,44.13,44.2,44.11,44.2,22400.0,28.8107,28.8564,28.7976,28.8564,22400.0
2006-08-16 13:35:00,44.21,44.21,44.17,44.17,20500.0,28.8629,28.8629,28.8368,28.8368,20500.0
2006-08-16 13:40:00,44.19,44.19,44.15,44.18,27200.0,28.8498,28.8498,28.8237,28.8433,27200.0
2006-08-16 13:45:00,44.2,44.25,44.2,44.25,25700.0,28.8564,28.889,28.8564,28.889,25700.0
2006-08-16 13:50:00,44.25,44.28,44.22,44.24,27500.0,28.889,28.9086,28.8694,28.8825,27500.0
2006-08-16 13:55:00,44.25,44.29,44.23,44.25,27600.0,28.889,28.9151,28.8759,28.889,27600.0
2006-08-16 14:00:00,44.25,44.33,44.25,44.29,42200.0,28.889,28.9412,28.889,28.9151,42200.0
2006-08-16 14:05:00,44.29,44.35,44.28,44.32,40300.0,28.9151,28.9543,28.9086,28.9347,40300.0
2006-08-16 14:10:00,44.31,44.37,44.28,44.37,25600.0,28.9282,28.9673,28.9086,28.9673,25600.0
2006-08-16 14:15:00,44.38,44.49,44.37,44.49,52700.0,28.9739,29.0457,28.9673,29.0457,52700.0
2006-08-16 14:20:00,44.49,44.5,44.39,44.47,27100.0,29.0457,29.0522,28.9804,29.0326,27100.0
2006-08-16 14:25:00,44.47,44.52,44.45,44.5,23800.0,29.0326,29.0653,29.0196,29.0522,23800.0
2006-08-16 14:30:00,44.49,44.62,44.49,44.6,29600.0,29.0457,29.1306,29.0457,29.1175,29600.0
2006-08-16 14:35:00,44.61,44.68,44.59,44.6,50700.0,29.124,29.1697,29.111,29.1175,50700.0
2006-08-16 14:40:00,44.61,44.63,44.56,44.58,34800.0,29.124,29.1371,29.0914,29.1044,34800.0
2006-08-16 14:45:00,44.58,44.7,44.58,44.69,33600.0,29.1044,29.1828,29.1044,29.1763,33600.0
2006-08-16 14:50:00,44.69,44.81,44.68,44.8,53200.0,29.1763,29.2546,29.1697,29.2481,53200.0
2006-08-16 14:55:00,44.8,44.81,44.76,44.78,34400.0,29.2481,29.2546,29.222,29.235,34400.0
2006-08-16 15:00:00,44.79,44.79,44.73,44.74,64500.0,29.2415,29.2415,29.2024,29.2089,64500.0
2006-08-16 15:05:00,44.72,44.78,44.71,44.76,55100.0,29.1958,29.235,29.1893,29.222,55100.0
2006-08-16 15:10:00,44.76,44.77,44.67,44.77,46500.0,29.222,29.2285,29.1632,29.2285,46500.0
2006-08-16 15:15:00,44.75,44.9,44.74,44.88,45500.0,29.2154,29.3134,29.2089,29.3003,45500.0
2006-08-16 15:20:00,44.9,44.93,44.85,44.88,70700.0,29.3134,29.3329,29.2807,29.3003,70700.0
2006-08-16 15:25:00,44.87,44.91,44.86,44.9,24900.0,29.2938,29.3199,29.2872,29.3134,24900.0
2006-08-16 15:30:00,44.9,45.15,44.9,45.12,141700.0,29.3134,29.4766,29.3134,29.457,141700.0
2006-08-16 15:35:00,45.13,45.16,45.09,45.1,69100.0,29.4635,29.4831,29.4374,29.4439,69100.0
2006-08-16 15:40:00,45.1,45.11,45.07,45.1,78200.0,29.4439,29.4505,29.4243,29.4439,78200.0
2006-08-16 15:45:00,45.09,45.1,44.99,45.01,67900.0,29.4374,29.4439,29.3721,29.3852,67900.0
2006-08-16 15:50:00,45.01,45.06,44.95,44.95,68500.0,29.3852,29.4178,29.346,29.346,68500.0
2006-08-16 15:55:00,44.96,45.02,44.92,45.01,70400.0,29.3525,29.3917,29.3264,29.3852,70400.0
2006-08-17 09:30:00,44.64,44.65,44.5,44.56,9500.0,29.1436,29.1501,29.0522,29.0914,9500.0
2006-08-17 09:35:00,44.59,44.78,44.59,44.73,23100.0,29.111,29.235,29.111,29.2024,23100.0
2006-08-17 09:40:00,44.73,44.75,44.59,44.7,30600.0,29.2024,29.2154,29.111,29.1828,30600.0
2006-08-17 09:45:00,44.64,44.7,44.59,44.67,26800.0,29.1436,29.1828,29.111,29.1632,26800.0
2006-08-17 09:50:00,44.67,44.85,44.64,44.82,48600.0,29.1632,29.2807,29.1436,29.2611,48600.0
2006-08-17 09:55:00,44.82,45.08,44.82,45.07,47500.0,29.2611,29.4309,29.2611,29.4243,47500.0
2006-08-17 10:00:00,45.08,45.34,45.06,45.34,52400.0,29.4309,29.6006,29.4178,29.6006,52400.0
2006-08-17 10:05:00,45.33,45.33,45.17,45.28,36700.0,29.5941,29.5941,29.4896,29.5614,36700.0
2006-08-17 10:10:00,45.25,45.41,45.24,45.36,30800.0,29.5419,29.6463,29.5353,29.6137,30800.0
2006-08-17 10:15:00,45.35,45.38,45.16,45.2,35600.0,29.6071,29.6267,29.4831,29.5092,35600.0
2006-08-17 10:20:00,45.22,45.3,45.18,45.29,14400.0,29.5223,29.5745,29.4962,29.568,14400.0
2006-08-17 10:25:00,45.29,45.29,45.09,45.1,17400.0,29.568,29.568,29.4374,29.4439,17400.0
2006-08-17 10:30:00,45.08,45.08,44.9,44.92,27400.0,29.4309,29.4309,29.3134,29.3264,27400.0
2006-08-17 10:35:00,44.91,44.91,44.72,44.72,78700.0,29.3199,29.3199,29.1958,29.1958,78700.0
2006-08-17 10:40:00,44.71,44.72,44.65,44.69,32500.0,29.1893,29.1958,29.1501,29.1763,32500.0
2006-08-17 10:45:00,44.83,44.83,44.62,44.62,63000.0,29.2677,29.2677,29.1306,29.1306,63000.0
2006-08-17 10:50:00,44.62,44.73,44.6,44.69,52100.0,29.1306,29.2024,29.1175,29.1763,52100.0
2006-08-17 10:55:00,44.7,44.83,44.69,44.82,13100.0,29.1828,29.2677,29.1763,29.2611,13100.0
2006-08-17 11:00:00,44.83,45.03,44.81,45.03,29700.0,29.2677,29.3982,29.2546,29.3982,29700.0
2006-08-17 11:05:00,45.02,45.08,44.99,45.08,24800.0,29.3917,29.4309,29.3721,29.4309,24800.0
2006-08-17 11:10:00,45.08,45.16,45.07,45.16,30900.0,29.4309,29.4831,29.4243,29.4831,30900.0
2006-08-17 11:15:00,45.16,45.2,45.06,45.06,44300.0,29.4831,29.5092,29.4178,29.4178,44300.0
2006-08-17 11:20:00,45.06,45.08,44.82,44.82,39600.0,29.4178,29.4309,29.2611,29.2611,39600.0
2006-08-17 11:25:00,44.83,44.83,44.75,44.76,20800.0,29.2677,29.2677,29.2154,29.222,20800.0
2006-08-17 11:30:00,44.75,44.79,44.73,44.73,27500.0,29.2154,29.2415,29.2024,29.2024,27500.0
2006-08-17 11:35:00,44.72,44.73,44.62,44.69,32000.0,29.1958,29.2024,29.1306,29.1763,32000.0
2006-08-17 11:40:00,44.7,44.71,44.65,44.69,54600.0,29.1828,29.1893,29.1501,29.1763,54600.0
2006-08-17 11:45:00,44.69,44.69,44.66,44.68,35300.0,29.1763,29.1763,29.1567,29.1697,35300.0
2006-08-17 11:50:00,44.67,44.7,44.6,44.6,47500.0,29.1632,29.1828,29.1175,29.1175,47500.0
2006-08-17 11:55:00,44.59,44.59,44.48,44.53,24900.0,29.111,29.111,29.0392,29.0718,24900.0
2006-08-17 12:00:00,44.53,44.55,44.44,44.45,27000.0,29.0718,29.0849,29.013,29.0196,27000.0
2006-08-17 12:05:00,44.45,44.46,44.33,44.38,41400.0,29.0196,29.0261,28.9412,28.9739,41400.0
2006-08-17 12:10:00,44.38,44.38,44.3,44.31,38600.0,28.9739,28.9739,28.9216,28.9282,38600.0
2006-08-17 12:15:00,44.31,44.31,44.28,44.29,100200.0,28.9282,28.9282,28.9086,28.9151,100200.0
2006-08-17 12:20:00,44.29,44.43,44.28,44.39,76800.0,28.9151,29.0065,28.9086,28.9804,76800.0
2006-08-17 12:25:00,44.42,44.61,44.42,44.61,34400.0,29.0,29.124,29.0,29.124,34400.0
2006-08-17 12:30:00,44.61,44.62,44.52,44.55,26100.0,29.124,29.1306,29.0653,29.0849,26100.0
2006-08-17 12:35:00,44.53,44.54,44.45,44.45,21300.0,29.0718,29.0783,29.0196,29.0196,21300.0
2006-08-17 12:40:00,44.45,44.54,44.45,44.53,13600.0,29.0196,29.0783,29.0196,29.0718,13600.0
2006-08-17 12:45:00,44.53,44.55,44.51,44.55,9100.0,29.0718,29.0849,29.0587,29.0849,9100.0
2006-08-17 12:50:00,44.55,44.6,44.53,44.6,13900.0,29.0849,29.1175,29.0718,29.1175,13900.0
2006-08-17 12:55:00,44.6,44.66,44.6,44.65,11900.0,29.1175,29.1567,29.1175,29.1501,11900.0
2006-08-17 13:00:00,44.65,44.71,44.64,44.71,9900.0,29.1501,29.1893,29.1436,29.1893,9900.0
2006-08-17 13:05:00,44.69,44.71,44.6,44.62,21800.0,29.1763,29.1893,29.1175,29.1306,21800.0
2006-08-17 13:10:00,44.61,44.63,44.58,44.61,18300.0,29.124,29.1371,29.1044,29.124,18300.0
2006-08-17 13:15:00,44.61,44.66,44.61,44.64,26700.0,29.124,29.1567,29.124,29.1436,26700.0
2006-08-17 13:20:00,44.64,44.64,44.62,44.64,17600.0,29.1436,29.1436,29.1306,29.1436,17600.0
2006-08-17 13:25:00,44.63,44.64,44.61,44.62,15400.0,29.1371,29.1436,29.124,29.1306,15400.0
2006-08-17 13:30:00,44.61,44.62,44.58,44.6,26400.0,29.124,29.1306,29.1044,29.1175,26400.0
2006-08-17 13:35:00,44.59,44.63,44.58,44.63,24600.0,29.111,29.1371,29.1044,29.1371,24600.0
2006-08-17 13:40:00,44.64,44.68,44.63,44.68,11900.0,29.1436,29.1697,29.1371,29.1697,11900.0
2006-08-17 13:45:00,44.7,44.77,44.67,44.75,34800.0,29.1828,29.2285,29.1632,29.2154,34800.0
2006-08-17 13:50:00,44.77,44.78,44.74,44.76,24800.0,29.2285,29.235,29.2089,29.222,24800.0
2006-08-17 13:55:00,44.76,44.77,44.7,44.7,31400.0,29.222,29.2285,29.1828,29.1828,31400.0
2006-08-17 14:00:00,44.7,44.7,44.58,44.59,23600.0,29.1828,29.1828,29.1044,29.111,23600.0
2006-08-17 14:05:00,44.58,44.68,44.58,44.65,37000.0,29.1044,29.1697,29.1044,29.1501,37000.0
2006-08-17 14:10:00,44.64,44.66,44.6,44.63,18100.0,29.1436,29.1567,29.1175,29.1371,18100.0
2006-08-17 14:15:00,44.62,44.68,44.48,44.48,44700.0,29.1306,29.1697,29.0392,29.0392,44700.0
2006-08-17 14:20:00,44.48,44.48,44.37,44.37,48500.0,29.0392,29.0392,28.9673,28.9673,48500.0
2006-08-17 14:25:00,44.36,44.37,44.29,44.36,19100.0,28.9608,28.9673,28.9151,28.9608,19100.0
2006-08-17 14:30:00,44.35,44.36,44.33,44.33,14100.0,28.9543,28.9608,28.9412,28.9412,14100.0
2006-08-17 14:35:00,44.34,44.39,44.31,44.39,13500.0,28.9478,28.9804,28.9282,28.9804,13500.0
2006-08-17 14:40:00,44.4,44.49,44.4,44.47,35500.0,28.9869,29.0457,28.9869,29.0326,35500.0
2006-08-17 14:45:00,44.48,44.48,44.42,44.44,13300.0,29.0392,29.0392,29.0,29.013,13300.0
2006-08-17 14:50:00,44.44,44.55,44.41,44.44,28200.0,29.013,29.0849,28.9935,29.013,28200.0
2006-08-17 14:55:00,44.46,44.51,44.45,44.5,23300.0,29.0261,29.0587,29.0196,29.0522,23300.0
2006-08-17 15:00:00,44.51,44.58,44.5,44.56,35000.0,29.0587,29.1044,29.0522,29.0914,35000.0
2006-08-17 15:05:00,44.56,44.63,44.55,44.6,62800.0,29.0914,29.1371,29.0849,29.1175,62800.0
2006-08-17 15:10:00,44.59,44.64,44.58,44.62,31500.0,29.111,29.1436,29.1044,29.1306,31500.0
2006-08-17 15:15:00,44.63,44.7,44.62,44.66,27300.0,29.1371,29.1828,29.1306,29.1567,27300.0
2006-08-17 15:20:00,44.65,44.65,44.56,44.57,33600.0,29.1501,29.1501,29.0914,29.0979,33600.0
2006-08-17 15:25:00,44.59,44.6,44.53,44.59,23500.0,29.111,29.1175,29.0718,29.111,23500.0
2006-08-17 15:30:00,44.57,44.62,44.54,44.58,38400.0,29.0979,29.1306,29.0783,29.1044,38400.0
2006-08-17 15:35:00,44.58,44.59,44.38,44.38,38900.0,29.1044,29.111,28.9739,28.9739,38900.0
2006-08-17 15:40:00,44.39,44.44,44.37,44.42,60000.0,28.9804,29.013,28.9673,29.0,60000.0
2006-08-17 15:45:00,44.42,44.47,44.4,44.41,43800.0,29.0,29.0326,28.9869,28.9935,43800.0
2006-08-17 15:50:00,44.41,44.42,44.29,44.3,71500.0,28.9935,29.0,28.9151,28.9216,71500.0
2006-08-17 15:55:00,44.29,44.38,44.29,44.36,83900.0,28.9151,28.9739,28.9151,28.9608,83900.0
2006-08-18 09:30:00,44.41,44.41,44.26,44.3,140600.0,28.9935,28.9935,28.8955,28.9216,140600.0
2006-08-18 09:35:00,44.29,44.35,44.26,44.35,74000.0,28.9151,28.9543,28.8955,28.9543,74000.0
2006-08-18 09:40:00,44.35,44.5,44.31,44.35,54400.0,28.9543,29.0522,28.9282,28.9543,54400.0
2006-08-18 09:45:00,44.36,44.36,44.05,44.19,76800.0,28.9608,28.9608,28.7584,28.8498,76800.0
2006-08-18 09:50:00,44.19,44.21,44.01,44.06,32900.0,28.8498,28.8629,28.7323,28.765,32900.0
2006-08-18 09:55:00,44.05,44.06,43.81,43.89,68000.0,28.7584,28.765,28.6017,28.654,68000.0
2006-08-18 10:00:00,43.89,44.06,43.83,43.97,62600.0,28.654,28.765,28.6148,28.7062,62600.0
2006-08-18 10:05:00,43.98,44.0,43.95,43.96,88000.0,28.7127,28.7258,28.6931,28.6997,88000.0
2006-08-18 10:10:00,43.96,43.97,43.95,43.97,34800.0,28.6997,28.7062,28.6931,28.7062,34800.0
2006-08-18 10:15:00,43.97,44.11,43.97,44.01,52300.0,28.7062,28.7976,28.7062,28.7323,52300.0
2006-08-18 10:20:00,43.99,43.99,43.92,43.93,40100.0,28.7193,28.7193,28.6736,28.6801,40100.0
2006-08-18 10:25:00,43.93,43.93,43.87,43.89,33700.0,28.6801,28.6801,28.6409,28.654,33700.0
2006-08-18 10:30:00,43.89,43.91,43.86,43.9,35800.0,28.654,28.667,28.6344,28.6605,35800.0
2006-08-18 10:35:00,43.89,43.91,43.83,43.85,36800.0,28.654,28.667,28.6148,28.6279,36800.0
2006-08-18 10:40:00,43.84,43.95,43.84,43.92,44000.0,28.6213,28.6931,28.6213,28.6736,44000.0
2006-08-18 10:45:00,43.92,43.92,43.81,43.81,33100.0,28.6736,28.6736,28.6017,28.6017,33100.0
2006-08-18 10:50:00,43.81,43.81,43.77,43.78,29000.0,28.6017,28.6017,28.5756,28.5822,29000.0
2006-08-18 10:55:00,43.78,43.94,43.78,43.87,18000.0,28.5822,28.6866,28.5822,28.6409,18000.0
2006-08-18 11:00:00,43.87,44.01,43.87,44.01,13900.0,28.6409,28.7323,28.6409,28.7323,13900.0
2006-08-18 11:05:00,44.02,44.07,43.98,43.99,28400.0,28.7388,28.7715,28.7127,28.7193,28400.0
2006-08-18 11:10:00,43.98,44.03,43.98,44.01,24600.0,28.7127,28.7454,28.7127,28.7323,24600.0
2006-08-18 11:15:00,43.99,44.03,43.98,44.0,32100.0,28.7193,28.7454,28.7127,28.7258,32100.0
2006-08-18 11:20:00,44.0,44.0,43.95,43.95,25800.0,28.7258,28.7258,28.6931,28.6931,25800.0
2006-08-18 11:25:00,43.95,43.96,43.88,43.9,13700.0,28.6931,28.6997,28.6474,28.6605,13700.0
2006-08-18 11:30:00,43.89,43.9,43.77,43.77,22100.0,28.654,28.6605,28.5756,28.5756,22100.0
2006-08-18 11:35:00,43.75,43.88,43.74,43.88,21000.0,28.5626,28.6474,28.556,28.6474,21000.0
2006-08-18 11:40:00,43.87,43.91,43.85,43.9,16800.0,28.6409,28.667,28.6279,28.6605,16800.0
2006-08-18 11:45:00,43.9,43.97,43.89,43.97,16500.0,28.6605,28.7062,28.654,28.7062,16500.0
2006-08-18 11:50:00,43.98,44.01,43.97,44.01,15000.0,28.7127,28.7323,28.7062,28.7323,15000.0
2006-08-18 11:55:00,44.0,44.03,43.97,43.97,35800.0,28.7258,28.7454,28.7062,28.7062,35800.0
2006-08-18 12:00:00,43.98,43.98,43.89,43.9,33200.0,28.7127,28.7127,28.654,28.6605,33200.0
2006-08-18 12:05:00,43.9,43.95,43.9,43.91,20500.0,28.6605,28.6931,28.6605,28.667,20500.0
2006-08-18 12:10:00,43.91,43.92,43.85,43.85,11300.0,28.667,28.6736,28.6279,28.6279,11300.0
2006-08-18 12:15:00,43.85,43.9,43.85,43.89,28500.0,28.6279,28.6605,28.6279,28.654,28500.0
2006-08-18 12:20:00,43.89,43.9,43.88,43.9,15800.0,28.654,28.6605,28.6474,28.6605,15800.0
2006-08-18 12:25:00,43.9,43.97,43.89,43.94,22100.0,28.6605,28.7062,28.654,28.6866,22100.0
2006-08-18 12:30:00,43.94,43.99,43.93,43.97,16200.0,28.6866,28.7193,28.6801,28.7062,16200.0
2006-08-18 12:35:00,43.98,44.0,43.98,44.0,15000.0,28.7127,28.7258,28.7127,28.7258,15000.0
2006-08-18 12:40:00,43.99,44.05,43.99,44.05,35300.0,28.7193,28.7584,28.7193,28.7584,35300.0
2006-08-18 12:45:00,44.04,44.08,44.03,44.07,20100.0,28.7519,28.778,28.7454,28.7715,20100.0
2006-08-18 12:50:00,44.06,44.07,44.05,44.06,8300.0,28.765,28.7715,28.7584,28.765,8300.0
2006-08-18 12:55:00,44.07,44.1,44.06,44.1,18900.0,28.7715,28.7911,28.765,28.7911,18900.0
2006-08-18 13:00:00,44.08,44.1,44.07,44.08,8100.0,28.778,28.7911,28.7715,28.778,8100.0
2006-08-18 13:05:00,44.09,44.12,44.08,44.11,24800.0,28.7845,28.8041,28.778,28.7976,24800.0
2006-08-18 13:10:00,44.11,44.11,44.07,44.09,6300.0,28.7976,28.7976,28.7715,28.7845,6300.0
2006-08-18 13:15:00,44.09,44.11,44.08,44.11,21700.0,28.7845,28.7976,28.778,28.7976,21700.0
2006-08-18 13:20:00,44.11,44.13,44.08,44.09,25700.0,28.7976,28.8107,28.778,28.7845,25700.0
2006-08-18 13:25:00,44.08,44.08,43.97,43.97,22800.0,28.778,28.778,28.7062,28.7062,22800.0
2006-08-18 13:30:00,44.0,44.05,44.0,44.04,20400.0,28.7258,28.7584,28.7258,28.7519,20400.0
2006-08-18 13:35:00,44.05,44.05,44.04,44.05,16400.0,28.7584,28.7584,28.7519,28.7584,16400.0
2006-08-18 13:40:00,44.05,44.05,44.03,44.04,19800.0,28.7584,28.7584,28.7454,28.7519,19800.0
2006-08-18 13:45:00,44.03,44.05,44.0,44.03,16000.0,28.7454,28.7584,28.7258,28.7454,16000.0
2006-08-18 13:50:00,44.01,44.04,44.01,44.03,12200.0,28.7323,28.7519,28.7323,28.7454,12200.0
2006-08-18 13:55:00,44.03,44.1,44.03,44.09,8800.0,28.7454,28.7911,28.7454,28.7845,8800.0
2006-08-18 14:00:00,44.09,44.1,44.07,44.08,23700.0,28.7845,28.7911,28.7715,28.778,23700.0
2006-08-18 14:05:00,44.09,44.1,44.06,44.08,23800.0,28.7845,28.7911,28.765,28.778,23800.0
2006-08-18 14:10:00,44.07,44.13,44.05,44.13,10800.0,28.7715,28.8107,28.7584,28.8107,10800.0
2006-08-18 14:15:00,44.13,44.26,44.13,44.23,19700.0,28.8107,28.8955,28.8107,28.8759,19700.0
2006-08-18 14:20:00,44.22,44.25,44.22,44.25,15600.0,28.8694,28.889,28.8694,28.889,15600.0
2006-08-18 14:25:00,44.25,44.32,44.23,44.32,15400.0,28.889,28.9347,28.8759,28.9347,15400.0
2006-08-18 14:30:00,44.33,44.38,44.32,44.36,23800.0,28.9412,28.9739,28.9347,28.9608,23800.0
2006-08-18 14:35:00,44.36,44.36,44.27,44.27,23900.0,28.9608,28.9608,28.9021,28.9021,23900.0
2006-08-18 14:40:00,44.27,44.28,44.22,44.22,17300.0,28.9021,28.9086,28.8694,28.8694,17300.0
2006-08-18 14:45:00,44.23,44.24,44.19,44.19,14700.0,28.8759,28.8825,28.8498,28.8498,14700.0
2006-08-18 14:50:00,44.2,44.2,44.12,44.13,35300.0,28.8564,28.8564,28.8041,28.8107,35300.0
2006-08-18 14:55:00,44.15,44.3,44.15,44.26,12400.0,28.8237,28.9216,28.8237,28.8955,12400.0
2006-08-18 15:00:00,44.27,44.29,44.25,44.25,16400.0,28.9021,28.9151,28.889,28.889,16400.0
2006-08-18 15:05:00,44.26,44.27,44.25,44.27,22000.0,28.8955,28.9021,28.889,28.9021,22000.0
2006-08-18 15:10:00,44.26,44.27,44.26,44.27,10600.0,28.8955,28.9021,28.8955,28.9021,10600.0
2006-08-18 15:15:00,44.26,44.27,44.2,44.2,27100.0,28.8955,28.9021,28.8564,28.8564,27100.0
2006-08-18 15:20:00,44.2,44.2,44.17,44.2,36500.0,28.8564,28.8564,28.8368,28.8564,36500.0
2006-08-18 15:25:00,44.2,44.25,44.15,44.16,20000.0,28.8564,28.889,28.8237,28.8302,20000.0
2006-08-18 15:30:00,44.16,44.2,44.16,44.16,17500.0,28.8302,28.8564,28.8302,28.8302,17500.0
2006-08-18 15:35:00,44.17,44.2,44.15,44.19,38700.0,28.8368,28.8564,28.8237,28.8498,38700.0
2006-08-18 15:40:00,44.19,44.19,44.15,44.16,33100.0,28.8498,28.8498,28.8237,28.8302,33100.0
2006-08-18 15:45:00,44.15,44.21,44.14,44.21,28000.0,28.8237,28.8629,28.8172,28.8629,28000.0
2006-08-18 15:50:00,44.21,44.29,44.19,44.19,29800.0,28.8629,28.9151,28.8498,28.8498,29800.0
2006-08-18 15:55:00,44.2,44.27,44.19,44.22,37100.0,28.8564,28.9021,28.8498,28.8694,37100.0
2006-08-21 09:30:00,44.28,44.29,43.76,43.89,63900.0,28.9086,28.9151,28.5691,28.654,63900.0
2006-08-21 09:35:00,43.92,44.08,43.89,44.02,35000.0,28.6736,28.778,28.654,28.7388,35000.0
2006-08-21 09:40:00,44.04,44.1,43.79,43.81,28800.0,28.7519,28.7911,28.5887,28.6017,28800.0
2006-08-21 09:45:00,43.76,43.91,43.73,43.91,33300.0,28.5691,28.667,28.5495,28.667,33300.0
2006-08-21 09:50:00,43.91,43.91,43.68,43.68,45100.0,28.667,28.667,28.5169,28.5169,45100.0
2006-08-21 09:55:00,43.68,43.68,43.56,43.66,26800.0,28.5169,28.5169,28.4385,28.5038,26800.0
2006-08-21 10:00:00,43.65,43.65,43.51,43.6,24700.0,28.4973,28.4973,28.4059,28.4646,24700.0
2006-08-21 10:05:00,43.57,43.61,43.52,43.54,20800.0,28.4451,28.4712,28.4124,28.4255,20800.0
2006-08-21 10:10:00,43.54,43.61,43.52,43.54,21800.0,28.4255,28.4712,28.4124,28.4255,21800.0
2006-08-21 10:15:00,43.54,43.58,43.46,43.58,23000.0,28.4255,28.4516,28.3732,28.4516,23000.0
2006-08-21 10:20:00,43.58,43.62,43.51,43.54,25000.0,28.4516,28.4777,28.4059,28.4255,25000.0
2006-08-21 10:25:00,43.53,43.55,43.51,43.53,17500.0,28.4189,28.432,28.4059,28.4189,17500.0
2006-08-21 10:30:00,43.54,43.61,43.53,43.61,14800.0,28.4255,28.4712,28.4189,28.4712,14800.0
2006-08-21 10:35:00,43.6,43.65,43.57,43.57,9300.0,28.4646,28.4973,28.4451,28.4451,9300.0
2006-08-21 10:40:00,43.58,43.59,43.49,43.5,71200.0,28.4516,28.4581,28.3928,28.3994,71200.0
2006-08-21 10:45:00,43.5,43.5,43.44,43.44,20100.0,28.3994,28.3994,28.3602,28.3602,20100.0
2006-08-21 10:50:00,43.43,43.49,43.43,43.43,21300.0,28.3537,28.3928,28.3537,28.3537,21300.0
2006-08-21 10:55:00,43.45,43.49,43.43,43.46,11100.0,28.3667,28.3928,28.3537,28.3732,11100.0
2006-08-21 11:00:00,43.47,43.5,43.41,43.41,21000.0,28.3798,28.3994,28.3406,28.3406,21000.0
2006-08-21 11:05:00,43.41,43.44,43.38,43.4,15500.0,28.3406,28.3602,28.321,28.3341,15500.0
2006-08-21 11:10:00,43.42,43.44,43.36,43.37,21100.0,28.3471,28.3602,28.308,28.3145,21100.0
2006-08-21 11:15:00,43.35,43.41,43.35,43.4,19000.0,28.3014,28.3406,28.3014,28.3341,19000.0
2006-08-21 11:20:00,43.39,43.43,43.37,43.39,17200.0,28.3275,28.3537,28.3145,28.3275,17200.0
2006-08-21 11:25:00,43.4,43.41,43.36,43.36,14600.0,28.3341,28.3406,28.308,28.308,14600.0
2006-08-21 11:30:00,43.36,43.43,43.36,43.39,23000.0,28.308,28.3537,28.308,28.3275,23000.0
2006-08-21 11:35:00,43.37,43.4,43.32,43.35,11800.0,28.3145,28.3341,28.2818,28.3014,11800.0
2006-08-21 11:40:00,43.32,43.34,43.28,43.29,20300.0,28.2818,28.2949,28.2557,28.2623,20300.0
2006-08-21 11:45:00,43.29,43.31,43.16,43.18,23000.0,28.2623,28.2753,28.1774,28.1904,23000.0
2006-08-21 11:50:00,43.17,43.25,43.13,43.23,22600.0,28.1839,28.2361,28.1578,28.2231,22600.0
2006-08-21 11:55:00,43.23,43.25,43.07,43.12,21900.0,28.2231,28.2361,28.1186,28.1513,21900.0
2006-08-21 12:00:00,43.12,43.12,42.94,42.94,48200.0,28.1513,28.1513,28.0338,28.0338,48200.0
2006-08-21 12:05:00,42.95,42.99,42.9,42.97,37700.0,28.0403,28.0664,28.0076,28.0533,37700.0
2006-08-21 12:10:00,42.98,42.99,42.85,42.99,75900.0,28.0599,28.0664,27.975,28.0664,75900.0
2006-08-21 12:15:00,42.99,42.99,42.89,42.92,23300.0,28.0664,28.0664,28.0011,28.0207,23300.0
2006-08-21 12:20:00,42.94,43.04,42.94,43.03,13300.0,28.0338,28.099,28.0338,28.0925,13300.0
2006-08-21 12:25:00,43.03,43.06,42.98,42.99,19700.0,28.0925,28.1121,28.0599,28.0664,19700.0
2006-08-21 12:30:00,42.97,43.0,42.93,42.93,20400.0,28.0533,28.0729,28.0272,28.0272,20400.0
2006-08-21 12:35:00,42.93,42.94,42.89,42.92,33300.0,28.0272,28.0338,28.0011,28.0207,33300.0
2006-08-21 12:40:00,42.92,42.95,42.91,42.95,34400.0,28.0207,28.0403,28.0142,28.0403,34400.0
2006-08-21 12:45:00,42.95,42.95,42.9,42.9,33100.0,28.0403,28.0403,28.0076,28.0076,33100.0
2006-08-21 12:50:00,42.91,43.01,42.89,43.0,49700.0,28.0142,28.0795,28.0011,28.0729,49700.0
2006-08-21 12:55:00,43.01,43.02,42.95,42.95,33700.0,28.0795,28.086,28.0403,28.0403,33700.0
2006-08-21 13:00:00,42.95,42.96,42.89,42.9,31900.0,28.0403,28.0468,28.0011,28.0076,31900.0
2006-08-21 13:05:00,42.9,43.0,42.89,42.99,29700.0,28.0076,28.0729,28.0011,28.0664,29700.0
2006-08-21 13:10:00,43.0,43.02,42.97,42.97,26300.0,28.0729,28.086,28.0533,28.0533,26300.0
2006-08-21 13:15:00,42.99,42.99,42.91,42.91,23100.0,28.0664,28.0664,28.0142,28.0142,23100.0
2006-08-21 13:20:00,42.93,42.95,42.9,42.9,20500.0,28.0272,28.0403,28.0076,28.0076,20500.0
2006-08-21 13:25:00,42.9,42.91,42.84,42.87,19800.0,28.0076,28.0142,27.9685,27.9881,19800.0
2006-08-21 13:30:00,42.87,42.88,42.74,42.74,28200.0,27.9881,27.9946,27.9032,27.9032,28200.0
2006-08-21 13:35:00,42.74,42.77,42.67,42.68,60500.0,27.9032,27.9228,27.8575,27.864,60500.0
2006-08-21 13:40:00,42.68,42.69,42.59,42.69,79100.0,27.864,27.8705,27.8053,27.8705,79100.0
2006-08-21 13:45:00,42.66,42.82,42.66,42.81,44300.0,27.851,27.9554,27.851,27.9489,44300.0
2006-08-21 13:50:00,42.81,42.82,42.77,42.79,23000.0,27.9489,27.9554,27.9228,27.9358,23000.0
2006-08-21 13:55:00,42.78,42.9,42.76,42.9,17900.0,27.9293,28.0076,27.9162,28.0076,17900.0
2006-08-21 14:00:00,42.88,42.89,42.76,42.82,23900.0,27.9946,28.0011,27.9162,27.9554,23900.0
2006-08-21 14:05:00,42.82,42.91,42.8,42.84,22000.0,27.9554,28.0142,27.9424,27.9685,22000.0
2006-08-21 14:10:00,42.86,42.86,42.71,42.72,26300.0,27.9815,27.9815,27.8836,27.8901,26300.0
2006-08-21 14:15:00,42.72,42.89,42.72,42.81,32500.0,27.8901,28.0011,27.8901,27.9489,32500.0
2006-08-21 14:20:00,42.81,42.82,42.73,42.75,31900.0,27.9489,27.9554,27.8967,27.9097,31900.0
2006-08-21 14:25:00,42.75,42.77,42.68,42.69,21600.0,27.9097,27.9228,27.864,27.8705,21600.0
2006-08-21 14:30:00,42.69,42.7,42.66,42.68,32600.0,27.8705,27.8771,27.851,27.864,32600.0
2006-08-21 14:35:00,42.69,42.77,42.66,42.66,48200.0,27.8705,27.9228,27.851,27.851,48200.0
2006-08-21 14:40:00,42.65,42.67,42.53,42.56,50600.0,27.8444,27.8575,27.7661,27.7857,50600.0
2006-08-21 14:45:00,42.56,42.58,42.52,42.56,48600.0,27.7857,27.7987,27.7596,27.7857,48600.0
2006-08-21 14:50:00,42.56,42.57,42.52,42.54,40600.0,27.7857,27.7922,27.7596,27.7726,40600.0
2006-08-21 14:55:00,42.55,42.64,42.54,42.64,46000.0,27.7791,27.8379,27.7726,27.8379,46000.0
2006-08-21 15:00:00,42.62,42.67,42.55,42.55,36700.0,27.8248,27.8575,27.7791,27.7791,36700.0
2006-08-21 15:05:00,42.56,42.56,42.45,42.51,56100.0,27.7857,27.7857,27.7139,27.753,56100.0
2006-08-21 15:10:00,42.49,42.49,42.43,42.48,89800.0,27.74,27.74,27.7008,27.7334,89800.0
2006-08-21 15:15:00,42.48,42.49,42.41,42.44,84400.0,27.7334,27.74,27.6877,27.7073,84400.0
2006-08-21 15:20:00,42.44,42.51,42.38,42.49,73700.0,27.7073,27.753,27.6682,27.74,73700.0
2006-08-21 15:25:00,42.49,42.5,42.31,42.32,62400.0,27.74,27.7465,27.6225,27.629,62400.0
2006-08-21 15:30:00,42.32,42.33,42.2,42.21,115100.0,27.629,27.6355,27.5506,27.5572,115100.0
2006-08-21 15:35:00,42.2,42.38,42.2,42.38,97500.0,27.5506,27.6682,27.5506,27.6682,97500.0
2006-08-21 15:40:00,42.37,42.44,42.35,42.43,104200.0,27.6616,27.7073,27.6486,27.7008,104200.0
2006-08-21 15:45:00,42.43,42.43,42.19,42.2,87500.0,27.7008,27.7008,27.5441,27.5506,87500.0
2006-08-21 15:50:00,42.2,42.49,42.17,42.49,100400.0,27.5506,27.74,27.5311,27.74,100400.0
2006-08-21 15:55:00,42.48,42.49,42.42,42.46,114500.0,27.7334,27.74,27.6943,27.7204,114500.0
2006-08-22 09:30:00,42.31,42.42,42.19,42.42,42800.0,27.6225,27.6943,27.5441,27.6943,42800.0
2006-08-22 09:35:00,42.44,42.88,42.36,42.73,70400.0,27.7073,27.9946,27.6551,27.8967,70400.0
2006-08-22 09:40:00,42.74,42.85,42.66,42.71,60400.0,27.9032,27.975,27.851,27.8836,60400.0
2006-08-22 09:45:00,42.73,42.8,42.63,42.77,53300.0,27.8967,27.9424,27.8314,27.9228,53300.0
2006-08-22 09:50:00,42.76,42.77,42.61,42.65,32900.0,27.9162,27.9228,27.8183,27.8444,32900.0
2006-08-22 09:55:00,42.65,42.75,42.63,42.67,31800.0,27.8444,27.9097,27.8314,27.8575,31800.0
2006-08-22 10:00:00,42.68,42.75,42.55,42.69,24600.0,27.864,27.9097,27.7791,27.8705,24600.0
2006-08-22 10:05:00,42.73,42.77,42.61,42.64,35600.0,27.8967,27.9228,27.8183,27.8379,35600.0
2006-08-22 10:10:00,42.67,42.8,42.65,42.74,43800.0,27.8575,27.9424,27.8444,27.9032,43800.0
2006-08-22 10:15:00,42.73,42.77,42.68,42.7,35900.0,27.8967,27.9228,27.864,27.8771,35900.0
2006-08-22 10:20:00,42.74,42.78,42.71,42.78,53900.0,27.9032,27.9293,27.8836,27.9293,53900.0
2006-08-22 10:25:00,42.74,42.78,42.63,42.65,30900.0,27.9032,27.9293,27.8314,27.8444,30900.0
2006-08-22 10:30:00,42.65,42.77,42.64,42.76,36800.0,27.8444,27.9228,27.8379,27.9162,36800.0
2006-08-22 10:35:00,42.74,42.77,42.62,42.75,29500.0,27.9032,27.9228,27.8248,27.9097,29500.0
2006-08-22 10:40:00,42.73,42.8,42.69,42.71,21200.0,27.8967,27.9424,27.8705,27.8836,21200.0
2006-08-22 10:45:00,42.7,42.77,42.67,42.75,29900.0,27.8771,27.9228,27.8575,27.9097,29900.0
2006-08-22 10:50:00,42.72,42.78,42.7,42.77,20600.0,27.8901,27.9293,27.8771,27.9228,20600.0
2006-08-22 10:55:00,42.77,42.78,42.72,42.75,30800.0,27.9228,27.9293,27.8901,27.9097,30800.0
2006-08-22 11:00:00,42.75,42.81,42.71,42.75,31500.0,27.9097,27.9489,27.8836,27.9097,31500.0
2006-08-22 11:05:00,42.75,42.77,42.72,42.77,20700.0,27.9097,27.9228,27.8901,27.9228,20700.0
2006-08-22 11:10:00,42.78,42.83,42.76,42.77,22200.0,27.9293,27.9619,27.9162,27.9228,22200.0
2006-08-22 11:15:00,42.79,42.8,42.71,42.79,21200.0,27.9358,27.9424,27.8836,27.9358,21200.0
2006-08-22 11:20:00,42.76,42.83,42.76,42.79,28000.0,27.9162,27.9619,27.9162,27.9358,28000.0
2006-08-22 11:25:00,42.82,42.92,42.79,42.89,61000.0,27.9554,28.0207,27.9358,28.0011,61000.0
2006-08-22 11:30:00,42.89,42.9,42.83,42.87,30500.0,28.0011,28.0076,27.9619,27.9881,30500.0
2006-08-22 11:35:00,42.87,42.89,42.78,42.78,65100.0,27.9881,28.0011,27.9293,27.9293,65100.0
2006-08-22 11:40:00,42.77,42.83,42.77,42.8,31900.0,27.9228,27.9619,27.9228,27.9424,31900.0
2006-08-22 11:45:00,42.8,42.8,42.75,42.77,17700.0,27.9424,27.9424,27.9097,27.9228,17700.0
2006-08-22 11:50:00,42.76,42.82,42.76,42.82,13900.0,27.9162,27.9554,27.9162,27.9554,13900.0
2006-08-22 11:55:00,42.81,42.87,42.79,42.87,23400.0,27.9489,27.9881,27.9358,27.9881,23400.0
2006-08-22 12:00:00,42.87,42.88,42.79,42.8,26900.0,27.9881,27.9946,27.9358,27.9424,26900.0
2006-08-22 12:05:00,42.8,42.82,42.75,42.79,18800.0,27.9424,27.9554,27.9097,27.9358,18800.0
2006-08-22 12:10:00,42.78,42.81,42.74,42.74,17600.0,27.9293,27.9489,27.9032,27.9032,17600.0
2006-08-22 12:15:00,42.75,42.75,42.73,42.75,20600.0,27.9097,27.9097,27.8967,27.9097,20600.0
2006-08-22 12:20:00,42.75,42.86,42.73,42.85,32300.0,27.9097,27.9815,27.8967,27.975,32300.0
2006-08-22 12:25:00,42.85,42.86,42.81,42.82,12600.0,27.975,27.9815,27.9489,27.9554,12600.0
2006-08-22 12:30:00,42.83,42.85,42.79,42.8,20200.0,27.9619,27.975,27.9358,27.9424,20200.0
2006-08-22 12:35:00,42.8,42.82,42.76,42.82,12700.0,27.9424,27.9554,27.9162,27.9554,12700.0
2006-08-22 12:40:00,42.8,42.84,42.79,42.82,27600.0,27.9424,27.9685,27.9358,27.9554,27600.0
2006-08-22 12:45:00,42.82,42.85,42.81,42.81,22300.0,27.9554,27.975,27.9489,27.9489,22300.0
2006-08-22 12:50:00,42.83,42.88,42.83,42.85,18100.0,27.9619,27.9946,27.9619,27.975,18100.0
2006-08-22 12:55:00,42.85,42.9,42.84,42.9,15000.0,27.975,28.0076,27.9685,28.0076,15000.0
2006-08-22 13:00:00,42.9,42.9,42.74,42.77,21600.0,28.0076,28.0076,27.9032,27.9228,21600.0
2006-08-22 13:05:00,42.76,42.77,42.65,42.66,25100.0,27.9162,27.9228,27.8444,27.851,25100.0
2006-08-22 13:10:00,42.69,42.77,42.66,42.76,17600.0,27.8705,27.9228,27.851,27.9162,17600.0
2006-08-22 13:15:00,42.76,42.79,42.71,42.77,23000.0,27.9162,27.9358,27.8836,27.9228,23000.0
2006-08-22 13:20:00,42.76,42.77,42.73,42.76,16100.0,27.9162,27.9228,27.8967,27.9162,16100.0
2006-08-22 13:25:00,42.77,42.82,42.77,42.8,23200.0,27.9228,27.9554,27.9228,27.9424,23200.0
2006-08-22 13:30:00,42.8,42.8,42.73,42.75,20200.0,27.9424,27.9424,27.8967,27.9097,20200.0
2006-08-22 13:35:00,42.75,42.79,42.7,42.78,9700.0,27.9097,27.9358,27.8771,27.9293,9700.0
2006-08-22 13:40:00,42.79,42.79,42.7,42.7,19700.0,27.9358,27.9358,27.8771,27.8771,19700.0
2006-08-22 13:45:00,42.7,42.72,42.68,42.68,13900.0,27.8771,27.8901,27.864,27.864,13900.0
2006-08-22 13:50:00,42.68,42.71,42.65,42.69,24100.0,27.864,27.8836,27.8444,27.8705,24100.0
2006-08-22 13:55:00,42.69,42.79,42.66,42.79,22500.0,27.8705,27.9358,27.851,27.9358,22500.0
2006-08-22 14:00:00,42.8,42.81,42.68,42.69,15200.0,27.9424,27.9489,27.864,27.8705,15200.0
2006-08-22 14:05:00,42.69,42.71,42.68,42.69,15100.0,27.8705,27.8836,27.864,27.8705,15100.0
2006-08-22 14:10:00,42.71,42.71,42.65,42.65,15300.0,27.8836,27.8836,27.8444,27.8444,15300.0
2006-08-22 14:15:00,42.65,42.78,42.65,42.78,19600.0,27.8444,27.9293,27.8444,27.9293,19600.0
2006-08-22 14:20:00,42.79,42.79,42.75,42.77,11400.0,27.9358,27.9358,27.9097,27.9228,11400.0
2006-08-22 14:25:00,42.77,42.79,42.74,42.78,11900.0,27.9228,27.9358,27.9032,27.9293,11900.0
2006-08-22 14:30:00,42.77,42.79,42.74,42.76,16400.0,27.9228,27.9358,27.9032,27.9162,16400.0
2006-08-22 14:35:00,42.76,42.79,42.74,42.79,13500.0,27.9162,27.9358,27.9032,27.9358,13500.0
2006-08-22 14:40:00,42.8,42.83,42.79,42.79,28800.0,27.9424,27.9619,27.9358,27.9358,28800.0
2006-08-22 14:45:00,42.79,42.86,42.78,42.81,21900.0,27.9358,27.9815,27.9293,27.9489,21900.0
2006-08-22 14:50:00,42.81,42.87,42.8,42.86,17400.0,27.9489,27.9881,27.9424,27.9815,17400.0
2006-08-22 14:55:00,42.86,42.88,42.8,42.83,39000.0,27.9815,27.9946,27.9424,27.9619,39000.0
2006-08-22 15:00:00,42.82,42.87,42.82,42.84,23000.0,27.9554,27.9881,27.9554,27.9685,23000.0
2006-08-22 15:05:00,42.84,42.85,42.78,42.81,30900.0,27.9685,27.975,27.9293,27.9489,30900.0
2006-08-22 15:10:00,42.82,42.85,42.81,42.84,28900.0,27.9554,27.975,27.9489,27.9685,28900.0
2006-08-22 15:15:00,42.84,42.91,42.82,42.84,46900.0,27.9685,28.0142,27.9554,27.9685,46900.0
2006-08-22 15:20:00,42.84,42.85,42.8,42.81,40100.0,27.9685,27.975,27.9424,27.9489,40100.0
2006-08-22 15:25:00,42.82,42.85,42.77,42.77,35700.0,27.9554,27.975,27.9228,27.9228,35700.0
2006-08-22 15:30:00,42.75,42.8,42.74,42.79,15500.0,27.9097,27.9424,27.9032,27.9358,15500.0
2006-08-22 15:35:00,42.79,42.85,42.79,42.83,40500.0,27.9358,27.975,27.9358,27.9619,40500.0
2006-08-22 15:40:00,42.83,42.85,42.8,42.81,36500.0,27.9619,27.975,27.9424,27.9489,36500.0
2006-08-22 15:45:00,42.82,42.84,42.73,42.73,29500.0,27.9554,27.9685,27.8967,27.8967,29500.0
2006-08-22 15:50:00,42.72,42.75,42.69,42.73,23200.0,27.8901,27.9097,27.8705,27.8967,23200.0
2006-08-22 15:55:00,42.73,42.8,42.7,42.79,36300.0,27.8967,27.9424,27.8771,27.9358,36300.0
2006-08-23 09:30:00,42.92,42.97,42.88,42.97,29500.0,28.0207,28.0533,27.9946,28.0533,29500.0
2006-08-23 09:35:00,42.97,43.09,42.97,43.09,53700.0,28.0533,28.1317,28.0533,28.1317,53700.0
2006-08-23 09:40:00,43.07,43.08,42.9,42.96,37200.0,28.1186,28.1252,28.0076,28.0468,37200.0
2006-08-23 09:45:00,42.97,43.0,42.89,42.93,21300.0,28.0533,28.0729,28.0011,28.0272,21300.0
2006-08-23 09:50:00,42.92,42.95,42.91,42.93,25300.0,28.0207,28.0403,28.0142,28.0272,25300.0
2006-08-23 09:55:00,42.93,42.96,42.87,42.91,36100.0,28.0272,28.0468,27.9881,28.0142,36100.0
2006-08-23 10:00:00,42.9,42.94,42.85,42.89,28300.0,28.0076,28.0338,27.975,28.0011,28300.0
2006-08-23 10:05:00,42.89,42.89,42.76,42.81,40100.0,28.0011,28.0011,27.9162,27.9489,40100.0
2006-08-23 10:10:00,42.83,42.83,42.68,42.71,23800.0,27.9619,27.9619,27.864,27.8836,23800.0
2006-08-23 10:15:00,42.69,42.73,42.6,42.73,25700.0,27.8705,27.8967,27.8118,27.8967,25700.0
2006-08-23 10:20:00,42.72,42.82,42.72,42.81,27900.0,27.8901,27.9554,27.8901,27.9489,27900.0
2006-08-23 10:25:00,42.79,42.87,42.76,42.85,23800.0,27.9358,27.9881,27.9162,27.975,23800.0
2006-08-23 10:30:00,42.85,42.87,42.77,42.82,21600.0,27.975,27.9881,27.9228,27.9554,21600.0
2006-08-23 10:35:00,42.79,42.82,42.76,42.8,10500.0,27.9358,27.9554,27.9162,27.9424,10500.0
2006-08-23 10:40:00,42.78,42.88,42.76,42.8,13500.0,27.9293,27.9946,27.9162,27.9424,13500.0
2006-08-23 10:45:00,42.78,42.8,42.64,42.66,28600.0,27.9293,27.9424,27.8379,27.851,28600.0
2006-08-23 10:50:00,42.66,42.8,42.66,42.7,14600.0,27.851,27.9424,27.851,27.8771,14600.0
2006-08-23 10:55:00,42.69,42.75,42.65,42.73,20600.0,27.8705,27.9097,27.8444,27.8967,20600.0
2006-08-23 11:00:00,42.7,42.8,42.69,42.78,52600.0,27.8771,27.9424,27.8705,27.9293,52600.0
2006-08-23 11:05:00,42.78,42.79,42.6,42.69,31000.0,27.9293,27.9358,27.8118,27.8705,31000.0
2006-08-23 11:10:00,42.69,42.7,42.63,42.63,22800.0,27.8705,27.8771,27.8314,27.8314,22800.0
2006-08-23 11:15:00,42.63,42.67,42.61,42.65,18400.0,27.8314,27.8575,27.8183,27.8444,18400.0
2006-08-23 11:20:00,42.67,42.7,42.63,42.66,16900.0,27.8575,27.8771,27.8314,27.851,16900.0
2006-08-23 11:25:00,42.66,42.7,42.63,42.68,16400.0,27.851,27.8771,27.8314,27.864,16400.0
2006-08-23 11:30:00,42.68,42.74,42.66,42.69,8500.0,27.864,27.9032,27.851,27.8705,8500.0
2006-08-23 11:35:00,42.7,42.78,42.68,42.75,21200.0,27.8771,27.9293,27.864,27.9097,21200.0
2006-08-23 11:40:00,42.76,42.82,42.76,42.79,15800.0,27.9162,27.9554,27.9162,27.9358,15800.0
2006-08-23 11:45:00,42.8,42.8,42.62,42.74,31400.0,27.9424,27.9424,27.8248,27.9032,31400.0
2006-08-23 11:50:00,42.72,42.73,42.65,42.68,10200.0,27.8901,27.8967,27.8444,27.864,10200.0
2006-08-23 11:55:00,42.68,42.72,42.68,42.72,10200.0,27.864,27.8901,27.864,27.8901,10200.0
2006-08-23 12:00:00,42.72,42.73,42.67,42.73,23400.0,27.8901,27.8967,27.8575,27.8967,23400.0
2006-08-23 12:05:00,42.73,42.73,42.65,42.68,19800.0,27.8967,27.8967,27.8444,27.864,19800.0
2006-08-23 12:10:00,42.66,42.76,42.61,42.69,19700.0,27.851,27.9162,27.8183,27.8705,19700.0
2006-08-23 12:15:00,42.66,42.7,42.66,42.7,12700.0,27.851,27.8771,27.851,27.8771,12700.0
2006-08-23 12:20:00,42.68,42.7,42.66,42.66,9000.0,27.864,27.8771,27.851,27.851,9000.0
2006-08-23 12:25:00,42.66,42.67,42.65,42.66,2600.0,27.851,27.8575,27.8444,27.851,2600.0
2006-08-23 12:30:00,42.65,42.71,42.65,42.67,18600.0,27.8444,27.8836,27.8444,27.8575,18600.0
2006-08-23 12:35:00,42.67,42.67,42.64,42.65,12900.0,27.8575,27.8575,27.8379,27.8444,12900.0
2006-08-23 12:40:00,42.67,42.67,42.61,42.62,6700.0,27.8575,27.8575,27.8183,27.8248,6700.0
2006-08-23 12:45:00,42.62,42.65,42.6,42.64,7600.0,27.8248,27.8444,27.8118,27.8379,7600.0
2006-08-23 12:50:00,42.64,42.74,42.64,42.71,14400.0,27.8379,27.9032,27.8379,27.8836,14400.0
2006-08-23 12:55:00,42.69,42.72,42.63,42.66,14000.0,27.8705,27.8901,27.8314,27.851,14000.0
2006-08-23 13:00:00,42.64,42.72,42.64,42.7,27100.0,27.8379,27.8901,27.8379,27.8771,27100.0
2006-08-23 13:05:00,42.7,42.71,42.63,42.68,7300.0,27.8771,27.8836,27.8314,27.864,7300.0
2006-08-23 13:10:00,42.67,42.69,42.67,42.68,3800.0,27.8575,27.8705,27.8575,27.864,3800.0
2006-08-23 13:15:00,42.68,42.73,42.68,42.71,23800.0,27.864,27.8967,27.864,27.8836,23800.0
2006-08-23 13:20:00,42.71,42.71,42.66,42.68,12400.0,27.8836,27.8836,27.851,27.864,12400.0
2006-08-23 13:25:00,42.69,42.74,42.69,42.73,10100.0,27.8705,27.9032,27.8705,27.8967,10100.0
2006-08-23 13:30:00,42.73,42.73,42.68,42.69,4300.0,27.8967,27.8967,27.864,27.8705,4300.0
2006-08-23 13:35:00,42.7,42.7,42.66,42.69,12300.0,27.8771,27.8771,27.851,27.8705,12300.0
2006-08-23 13:40:00,42.69,42.71,42.67,42.68,35600.0,27.8705,27.8836,27.8575,27.864,35600.0
2006-08-23 13:45:00,42.67,42.68,42.58,42.58,19200.0,27.8575,27.864,27.7987,27.7987,19200.0
2006-08-23 13:50:00,42.56,42.56,42.43,42.46,15700.0,27.7857,27.7857,27.7008,27.7204,15700.0
2006-08-23 13:55:00,42.46,42.5,42.45,42.47,14400.0,27.7204,27.7465,27.7139,27.7269,14400.0
2006-08-23 14:00:00,42.45,42.45,42.37,42.38,11500.0,27.7139,27.7139,27.6616,27.6682,11500.0
2006-08-23 14:05:00,42.38,42.38,42.33,42.38,11900.0,27.6682,27.6682,27.6355,27.6682,11900.0
2006-08-23 14:10:00,42.38,42.41,42.36,42.41,13700.0,27.6682,27.6877,27.6551,27.6877,13700.0
2006-08-23 14:15:00,42.43,42.49,42.41,42.46,23000.0,27.7008,27.74,27.6877,27.7204,23000.0
2006-08-23 14:20:00,42.46,42.5,42.45,42.45,7900.0,27.7204,27.7465,27.7139,27.7139,7900.0
2006-08-23 14:25:00,42.45,42.49,42.42,42.48,9900.0,27.7139,27.74,27.6943,27.7334,9900.0
2006-08-23 14:30:00,42.49,42.51,42.44,42.51,10900.0,27.74,27.753,27.7073,27.753,10900.0
2006-08-23 14:35:00,42.52,42.63,42.5,42.6,25500.0,27.7596,27.8314,27.7465,27.8118,25500.0
2006-08-23 14:40:00,42.6,42.62,42.47,42.49,13400.0,27.8118,27.8248,27.7269,27.74,13400.0
2006-08-23 14:45:00,42.49,42.52,42.48,42.52,17000.0,27.74,27.7596,27.7334,27.7596,17000.0
2006-08-23 14:50:00,42.5,42.6,42.5,42.56,23400.0,27.7465,27.8118,27.7465,27.7857,23400.0
2006-08-23 14:55:00,42.56,42.6,42.46,42.49,16300.0,27.7857,27.8118,27.7204,27.74,16300.0
2006-08-23 15:00:00,42.49,42.51,42.46,42.48,13600.0,27.74,27.753,27.7204,27.7334,13600.0
2006-08-23 15:05:00,42.47,42.53,42.44,42.45,20900.0,27.7269,27.7661,27.7073,27.7139,20900.0
2006-08-23 15:10:00,42.46,42.47,42.33,42.33,20400.0,27.7204,27.7269,27.6355,27.6355,20400.0
2006-08-23 15:15:00,42.33,42.33,42.26,42.33,15700.0,27.6355,27.6355,27.5898,27.6355,15700.0
2006-08-23 15:20:00,42.37,42.45,42.37,42.43,18600.0,27.6616,27.7139,27.6616,27.7008,18600.0
2006-08-23 15:25:00,42.42,42.48,42.42,42.45,14600.0,27.6943,27.7334,27.6943,27.7139,14600.0
2006-08-23 15:30:00,42.44,42.55,42.43,42.55,29100.0,27.7073,27.7791,27.7008,27.7791,29100.0
2006-08-23 15:35:00,42.55,42.67,42.55,42.66,37900.0,27.7791,27.8575,27.7791,27.851,37900.0
2006-08-23 15:40:00,42.66,42.66,42.5,42.53,30100.0,27.851,27.851,27.7465,27.7661,30100.0
2006-08-23 15:45:00,42.51,42.57,42.5,42.55,24100.0,27.753,27.7922,27.7465,27.7791,24100.0
2006-08-23 15:50:00,42.55,42.56,42.45,42.46,20800.0,27.7791,27.7857,27.7139,27.7204,20800.0
2006-08-23 15:55:00,42.46,42.59,42.46,42.51,37100.0,27.7204,27.8053,27.7204,27.753,37100.0
2006-08-24 09:30:00,42.62,42.65,42.58,42.6,33300.0,27.8248,27.8444,27.7987,27.8118,33300.0
2006-08-24 09:35:00,42.59,42.7,42.55,42.66,24700.0,27.8053,27.8771,27.7791,27.851,24700.0
2006-08-24 09:40:00,42.66,42.72,42.64,42.65,30200.0,27.851,27.8901,27.8379,27.8444,30200.0
2006-08-24 09:45:00,42.65,42.65,42.56,42.58,7400.0,27.8444,27.8444,27.7857,27.7987,7400.0
2006-08-24 09:50:00,42.58,42.68,42.53,42.63,35600.0,27.7987,27.864,27.7661,27.8314,35600.0
2006-08-24 09:55:00,42.61,42.61,42.51,42.52,19600.0,27.8183,27.8183,27.753,27.7596,19600.0
2006-08-24 10:00:00,42.53,42.53,42.46,42.47,27100.0,27.7661,27.7661,27.7204,27.7269,27100.0
2006-08-24 10:05:00,42.47,42.47,42.37,42.42,17000.0,27.7269,27.7269,27.6616,27.6943,17000.0
2006-08-24 10:10:00,42.43,42.5,42.41,42.41,15900.0,27.7008,27.7465,27.6877,27.6877,15900.0
2006-08-24 10:15:00,42.4,42.44,42.32,42.36,30400.0,27.6812,27.7073,27.629,27.6551,30400.0
2006-08-24 10:20:00,42.36,42.37,42.27,42.28,55900.0,27.6551,27.6616,27.5963,27.6029,55900.0
2006-08-24 10:25:00,42.28,42.28,42.14,42.15,23200.0,27.6029,27.6029,27.5115,27.518,23200.0
2006-08-24 10:30:00,42.12,42.15,42.09,42.09,22500.0,27.4984,27.518,27.4788,27.4788,22500.0
2006-08-24 10:35:00,42.08,42.09,42.01,42.07,22200.0,27.4723,27.4788,27.4266,27.4658,22200.0
2006-08-24 10:40:00,42.07,42.16,42.04,42.13,23400.0,27.4658,27.5245,27.4462,27.5049,23400.0
2006-08-24 10:45:00,42.11,42.13,42.05,42.06,18600.0,27.4919,27.5049,27.4527,27.4592,18600.0
2006-08-24 10:50:00,42.07,42.1,42.05,42.08,16700.0,27.4658,27.4854,27.4527,27.4723,16700.0
2006-08-24 10:55:00,42.06,42.13,42.06,42.09,10300.0,27.4592,27.5049,27.4592,27.4788,10300.0
2006-08-24 11:00:00,42.05,42.09,42.03,42.09,13300.0,27.4527,27.4788,27.4397,27.4788,13300.0
2006-08-24 11:05:00,42.07,42.11,42.04,42.08,15600.0,27.4658,27.4919,27.4462,27.4723,15600.0
2006-08-24 11:10:00,42.07,42.07,42.02,42.02,19700.0,27.4658,27.4658,27.4331,27.4331,19700.0
2006-08-24 11:15:00,42.02,42.02,41.93,41.93,34300.0,27.4331,27.4331,27.3744,27.3744,34300.0
2006-08-24 11:20:00,41.93,41.93,41.84,41.84,26800.0,27.3744,27.3744,27.3156,27.3156,26800.0
2006-08-24 11:25:00,41.83,41.9,41.81,41.87,15000.0,27.3091,27.3548,27.296,27.3352,15000.0
2006-08-24 11:30:00,41.86,41.86,41.75,41.76,12000.0,27.3287,27.3287,27.2569,27.2634,12000.0
2006-08-24 11:35:00,41.77,41.8,41.74,41.8,30400.0,27.2699,27.2895,27.2503,27.2895,30400.0
2006-08-24 11:40:00,41.78,41.79,41.74,41.75,16700.0,27.2764,27.283,27.2503,27.2569,16700.0
2006-08-24 11:45:00,41.75,41.8,41.71,41.76,15500.0,27.2569,27.2895,27.2307,27.2634,15500.0
2006-08-24 11:50:00,41.75,41.82,41.74,41.82,22700.0,27.2569,27.3026,27.2503,27.3026,22700.0
2006-08-24 11:55:00,41.82,41.82,41.67,41.67,20300.0,27.3026,27.3026,27.2046,27.2046,20300.0
2006-08-24 12:00:00,41.66,41.7,41.54,41.54,33900.0,27.1981,27.2242,27.1198,27.1198,33900.0
2006-08-24 12:05:00,41.54,41.54,41.44,41.46,41600.0,27.1198,27.1198,27.0545,27.0675,41600.0
2006-08-24 12:10:00,41.46,41.48,41.4,41.41,27600.0,27.0675,27.0806,27.0284,27.0349,27600.0
2006-08-24 12:15:00,41.4,41.43,41.38,41.4,17700.0,27.0284,27.0479,27.0153,27.0284,17700.0
2006-08-24 12:20:00,41.4,41.47,41.4,41.43,17900.0,27.0284,27.0741,27.0284,27.0479,17900.0
2006-08-24 12:25:00,41.43,41.46,41.38,41.39,14800.0,27.0479,27.0675,27.0153,27.0218,14800.0
2006-08-24 12:30:00,41.39,41.46,41.38,41.44,19200.0,27.0218,27.0675,27.0153,27.0545,19200.0
2006-08-24 12:35:00,41.44,41.5,41.39,41.5,24900.0,27.0545,27.0936,27.0218,27.0936,24900.0
2006-08-24 12:40:00,41.5,41.59,41.48,41.59,19200.0,27.0936,27.1524,27.0806,27.1524,19200.0
2006-08-24 12:45:00,41.59,41.59,41.49,41.49,18100.0,27.1524,27.1524,27.0871,27.0871,18100.0
2006-08-24 12:50:00,41.49,41.51,41.47,41.51,13900.0,27.0871,27.1002,27.0741,27.1002,13900.0
2006-08-24 12:55:00,41.51,41.51,41.43,41.46,18800.0,27.1002,27.1002,27.0479,27.0675,18800.0
2006-08-24 13:00:00,41.46,41.46,41.42,41.45,17400.0,27.0675,27.0675,27.0414,27.061,17400.0
2006-08-24 13:05:00,41.45,41.45,41.35,41.39,23400.0,27.061,27.061,26.9957,27.0218,23400.0
2006-08-24 13:10:00,41.39,41.4,41.35,41.37,16600.0,27.0218,27.0284,26.9957,27.0088,16600.0
2006-08-24 13:15:00,41.37,41.39,41.34,41.37,29000.0,27.0088,27.0218,26.9892,27.0088,29000.0
2006-08-24 13:20:00,41.35,41.4,41.35,41.4,35400.0,26.9957,27.0284,26.9957,27.0284,35400.0
2006-08-24 13:25:00,41.39,41.42,41.36,41.39,24300.0,27.0218,27.0414,27.0022,27.0218,24300.0
2006-08-24 13:30:00,41.38,41.42,41.38,41.4,32900.0,27.0153,27.0414,27.0153,27.0284,32900.0
2006-08-24 13:35:00,41.38,41.4,41.31,41.31,33100.0,27.0153,27.0284,26.9696,26.9696,33100.0
2006-08-24 13:40:00,41.32,41.36,41.27,41.28,50500.0,26.9761,27.0022,26.9435,26.95,50500.0
2006-08-24 13:45:00,41.28,41.3,41.23,41.29,39100.0,26.95,26.9631,26.9174,26.9565,39100.0
2006-08-24 13:50:00,41.29,41.35,41.28,41.35,13000.0,26.9565,26.9957,26.95,26.9957,13000.0
2006-08-24 13:55:00,41.33,41.52,41.33,41.51,32700.0,26.9827,27.1067,26.9827,27.1002,32700.0
2006-08-24 14:00:00,41.5,41.51,41.39,41.48,72100.0,27.0936,27.1002,27.0218,27.0806,72100.0
2006-08-24 14:05:00,41.48,41.56,41.47,41.54,19900.0,27.0806,27.1328,27.0741,27.1198,19900.0
2006-08-24 14:10:00,41.56,41.62,41.53,41.6,21100.0,27.1328,27.172,27.1132,27.1589,21100.0
2006-08-24 14:15:00,41.6,41.65,41.59,41.65,23400.0,27.1589,27.1916,27.1524,27.1916,23400.0
2006-08-24 14:20:00,41.65,41.73,41.65,41.71,23600.0,27.1916,27.2438,27.1916,27.2307,23600.0
2006-08-24 14:25:00,41.7,41.7,41.53,41.53,23200.0,27.2242,27.2242,27.1132,27.1132,23200.0
2006-08-24 14:30:00,41.53,41.53,41.47,41.47,19700.0,27.1132,27.1132,27.0741,27.0741,19700.0
2006-08-24 14:35:00,41.47,41.52,41.44,41.52,25900.0,27.0741,27.1067,27.0545,27.1067,25900.0
2006-08-24 14:40:00,41.52,41.52,41.45,41.47,16200.0,27.1067,27.1067,27.061,27.0741,16200.0
2006-08-24 14:45:00,41.48,41.49,41.45,41.47,14000.0,27.0806,27.0871,27.061,27.0741,14000.0
2006-08-24 14:50:00,41.48,41.61,41.46,41.6,26000.0,27.0806,27.1655,27.0675,27.1589,26000.0
2006-08-24 14:55:00,41.6,41.62,41.55,41.57,13300.0,27.1589,27.172,27.1263,27.1393,13300.0
2006-08-24 15:00:00,41.57,41.57,41.5,41.54,15500.0,27.1393,27.1393,27.0936,27.1198,15500.0
2006-08-24 15:05:00,41.54,41.54,41.49,41.52,23300.0,27.1198,27.1198,27.0871,27.1067,23300.0
2006-08-24 15:10:00,41.52,41.53,41.48,41.49,26200.0,27.1067,27.1132,27.0806,27.0871,26200.0
2006-08-24 15:15:00,41.48,41.48,41.38,41.4,42100.0,27.0806,27.0806,27.0153,27.0284,42100.0
2006-08-24 15:20:00,41.39,41.39,41.34,41.36,29500.0,27.0218,27.0218,26.9892,27.0022,29500.0
2006-08-24 15:25:00,41.36,41.38,41.32,41.37,25600.0,27.0022,27.0153,26.9761,27.0088,25600.0
2006-08-24 15:30:00,41.37,41.53,41.37,41.51,34700.0,27.0088,27.1132,27.0088,27.1002,34700.0
2006-08-24 15:35:00,41.52,41.65,41.51,41.63,31800.0,27.1067,27.1916,27.1002,27.1785,31800.0
2006-08-24 15:40:00,41.63,41.65,41.58,41.6,29900.0,27.1785,27.1916,27.1459,27.1589,29900.0
2006-08-24 15:45:00,41.6,41.65,41.56,41.56,29800.0,27.1589,27.1916,27.1328,27.1328,29800.0
2006-08-24 15:50:00,41.57,41.57,41.43,41.46,27100.0,27.1393,27.1393,27.0479,27.0675,27100.0
2006-08-24 15:55:00,41.45,41.56,41.45,41.53,44000.0,27.061,27.1328,27.061,27.1132,44000.0
2006-08-25 09:30:00,41.21,41.66,41.15,41.66,46600.0,26.9043,27.1981,26.8651,27.1981,46600.0
2006-08-25 09:35:00,41.67,41.82,41.51,41.61,30100.0,27.2046,27.3026,27.1002,27.1655,30100.0
2006-08-25 09:40:00,41.6,41.6,41.43,41.43,32600.0,27.1589,27.1589,27.0479,27.0479,32600.0
2006-08-25 09:45:00,41.43,41.53,41.43,41.5,14800.0,27.0479,27.1132,27.0479,27.0936,14800.0
2006-08-25 09:50:00,41.5,41.59,41.39,41.59,27200.0,27.0936,27.1524,27.0218,27.1524,27200.0
2006-08-25 09:55:00,41.55,41.66,41.47,41.47,32700.0,27.1263,27.1981,27.0741,27.0741,32700.0
2006-08-25 10:00:00,41.47,41.63,41.43,41.58,45700.0,27.0741,27.1785,27.0479,27.1459,45700.0
2006-08-25 10:05:00,41.58,41.76,41.53,41.71,23200.0,27.1459,27.2634,27.1132,27.2307,23200.0
2006-08-25 10:10:00,41.71,41.81,41.63,41.66,15000.0,27.2307,27.296,27.1785,27.1981,15000.0
2006-08-25 10:15:00,41.66,41.79,41.66,41.79,14300.0,27.1981,27.283,27.1981,27.283,14300.0
2006-08-25 10:20:00,41.76,41.84,41.69,41.76,19600.0,27.2634,27.3156,27.2177,27.2634,19600.0
2006-08-25 10:25:00,41.73,41.73,41.62,41.66,21200.0,27.2438,27.2438,27.172,27.1981,21200.0
2006-08-25 10:30:00,41.67,41.7,41.6,41.61,9200.0,27.2046,27.2242,27.1589,27.1655,9200.0
2006-08-25 10:35:00,41.6,41.6,41.48,41.51,19900.0,27.1589,27.1589,27.0806,27.1002,19900.0
2006-08-25 10:40:00,41.48,41.54,41.45,41.53,9500.0,27.0806,27.1198,27.061,27.1132,9500.0
2006-08-25 10:45:00,41.55,41.6,41.54,41.55,16400.0,27.1263,27.1589,27.1198,27.1263,16400.0
2006-08-25 10:50:00,41.55,41.7,41.55,41.68,13600.0,27.1263,27.2242,27.1263,27.2112,13600.0
2006-08-25 10:55:00,41.69,41.69,41.63,41.68,13300.0,27.2177,27.2177,27.1785,27.2112,13300.0
2006-08-25 11:00:00,41.68,41.7,41.54,41.56,16400.0,27.2112,27.2242,27.1198,27.1328,16400.0
2006-08-25 11:05:00,41.55,41.59,41.54,41.58,7900.0,27.1263,27.1524,27.1198,27.1459,7900.0
2006-08-25 11:10:00,41.59,41.6,41.55,41.59,14700.0,27.1524,27.1589,27.1263,27.1524,14700.0
2006-08-25 11:15:00,41.59,41.62,41.59,41.62,9700.0,27.1524,27.172,27.1524,27.172,9700.0
2006-08-25 11:20:00,41.63,41.64,41.62,41.64,7200.0,27.1785,27.185,27.172,27.185,7200.0
2006-08-25 11:25:00,41.64,41.64,41.61,41.62,5000.0,27.185,27.185,27.1655,27.172,5000.0
2006-08-25 11:30:00,41.6,41.6,41.46,41.49,16800.0,27.1589,27.1589,27.0675,27.0871,16800.0
2006-08-25 11:35:00,41.49,41.5,41.46,41.49,16700.0,27.0871,27.0936,27.0675,27.0871,16700.0
2006-08-25 11:40:00,41.47,41.49,41.47,41.49,9400.0,27.0741,27.0871,27.0741,27.0871,9400.0
2006-08-25 11:45:00,41.49,41.49,41.47,41.47,11500.0,27.0871,27.0871,27.0741,27.0741,11500.0
2006-08-25 11:50:00,41.47,41.54,41.47,41.53,13900.0,27.0741,27.1198,27.0741,27.1132,13900.0
2006-08-25 11:55:00,41.53,41.6,41.53,41.58,18300.0,27.1132,27.1589,27.1132,27.1459,18300.0
2006-08-25 12:00:00,41.59,41.61,41.55,41.58,15200.0,27.1524,27.1655,27.1263,27.1459,15200.0
2006-08-25 12:05:00,41.61,41.65,41.6,41.63,14800.0,27.1655,27.1916,27.1589,27.1785,14800.0
2006-08-25 12:10:00,41.64,41.78,41.64,41.77,21600.0,27.185,27.2764,27.185,27.2699,21600.0
2006-08-25 12:15:00,41.75,41.8,41.75,41.78,7600.0,27.2569,27.2895,27.2569,27.2764,7600.0
2006-08-25 12:20:00,41.77,41.9,41.77,41.87,30700.0,27.2699,27.3548,27.2699,27.3352,30700.0
2006-08-25 12:25:00,41.86,41.88,41.82,41.83,14500.0,27.3287,27.3417,27.3026,27.3091,14500.0
2006-08-25 12:30:00,41.83,41.9,41.83,41.88,23700.0,27.3091,27.3548,27.3091,27.3417,23700.0
2006-08-25 12:35:00,41.88,41.89,41.77,41.79,19100.0,27.3417,27.3483,27.2699,27.283,19100.0
2006-08-25 12:40:00,41.79,41.86,41.77,41.83,15200.0,27.283,27.3287,27.2699,27.3091,15200.0
2006-08-25 12:45:00,41.81,41.93,41.79,41.8,17300.0,27.296,27.3744,27.283,27.2895,17300.0
2006-08-25 12:50:00,41.8,41.89,41.79,41.87,10300.0,27.2895,27.3483,27.283,27.3352,10300.0
2006-08-25 12:55:00,41.87,42.04,41.86,42.04,22800.0,27.3352,27.4462,27.3287,27.4462,22800.0
2006-08-25 13:00:00,42.04,42.05,42.0,42.02,16100.0,27.4462,27.4527,27.4201,27.4331,16100.0
2006-08-25 13:05:00,42.02,42.11,42.02,42.08,11600.0,27.4331,27.4919,27.4331,27.4723,11600.0
2006-08-25 13:10:00,42.1,42.14,42.07,42.09,9300.0,27.4854,27.5115,27.4658,27.4788,9300.0
2006-08-25 13:15:00,42.08,42.08,42.03,42.03,5900.0,27.4723,27.4723,27.4397,27.4397,5900.0
2006-08-25 13:20:00,42.03,42.09,42.03,42.07,11600.0,27.4397,27.4788,27.4397,27.4658,11600.0
2006-08-25 13:25:00,42.08,42.16,42.06,42.15,11500.0,27.4723,27.5245,27.4592,27.518,11500.0
2006-08-25 13:30:00,42.15,42.3,42.15,42.27,29800.0,27.518,27.6159,27.518,27.5963,29800.0
2006-08-25 13:35:00,42.26,42.26,42.12,42.14,20400.0,27.5898,27.5898,27.4984,27.5115,20400.0
2006-08-25 13:40:00,42.13,42.13,42.02,42.04,21300.0,27.5049,27.5049,27.4331,27.4462,21300.0
2006-08-25 13:45:00,42.05,42.09,42.04,42.06,17800.0,27.4527,27.4788,27.4462,27.4592,17800.0
2006-08-25 13:50:00,42.06,42.09,42.05,42.06,8100.0,27.4592,27.4788,27.4527,27.4592,8100.0
2006-08-25 13:55:00,42.06,42.12,42.04,42.1,14300.0,27.4592,27.4984,27.4462,27.4854,14300.0
2006-08-25 14:00:00,42.11,42.19,42.1,42.14,18800.0,27.4919,27.5441,27.4854,27.5115,18800.0
2006-08-25 14:05:00,42.14,42.17,42.11,42.15,8500.0,27.5115,27.5311,27.4919,27.518,8500.0
2006-08-25 14:10:00,42.15,42.15,42.09,42.09,15800.0,27.518,27.518,27.4788,27.4788,15800.0
2006-08-25 14:15:00,42.09,42.14,42.06,42.06,17800.0,27.4788,27.5115,27.4592,27.4592,17800.0
2006-08-25 14:20:00,42.07,42.14,42.07,42.09,14100.0,27.4658,27.5115,27.4658,27.4788,14100.0
2006-08-25 14:25:00,42.1,42.19,42.09,42.17,12600.0,27.4854,27.5441,27.4788,27.5311,12600.0
2006-08-25 14:30:00,42.18,42.22,42.17,42.22,15000.0,27.5376,27.5637,27.5311,27.5637,15000.0
2006-08-25 14:35:00,42.22,42.32,42.19,42.32,40100.0,27.5637,27.629,27.5441,27.629,40100.0
2006-08-25 14:40:00,42.32,42.4,42.31,42.32,49300.0,27.629,27.6812,27.6225,27.629,49300.0
2006-08-25 14:45:00,42.31,42.37,42.27,42.36,24400.0,27.6225,27.6616,27.5963,27.6551,24400.0
2006-08-25 14:50:00,42.36,42.4,42.33,42.38,20200.0,27.6551,27.6812,27.6355,27.6682,20200.0
2006-08-25 14:55:00,42.37,42.47,42.37,42.45,26400.0,27.6616,27.7269,27.6616,27.7139,26400.0
2006-08-25 15:00:00,42.46,42.48,42.42,42.46,27900.0,27.7204,27.7334,27.6943,27.7204,27900.0
2006-08-25 15:05:00,42.46,42.48,42.44,42.45,27100.0,27.7204,27.7334,27.7073,27.7139,27100.0
2006-08-25 15:10:00,42.45,42.53,42.43,42.5,20400.0,27.7139,27.7661,27.7008,27.7465,20400.0
2006-08-25 15:15:00,42.5,42.58,42.49,42.56,31000.0,27.7465,27.7987,27.74,27.7857,31000.0
2006-08-25 15:20:00,42.56,42.56,42.5,42.52,37600.0,27.7857,27.7857,27.7465,27.7596,37600.0
2006-08-25 15:25:00,42.5,42.51,42.38,42.4,20400.0,27.7465,27.753,27.6682,27.6812,20400.0
2006-08-25 15:30:00,42.4,42.45,42.36,42.45,30400.0,27.6812,27.7139,27.6551,27.7139,30400.0
2006-08-25 15:35:00,42.43,42.53,42.43,42.53,18800.0,27.7008,27.7661,27.7008,27.7661,18800.0
2006-08-25 15:40:00,42.53,42.53,42.37,42.45,91700.0,27.7661,27.7661,27.6616,27.7139,91700.0
2006-08-25 15:45:00,42.44,42.46,42.36,42.45,56400.0,27.7073,27.7204,27.6551,27.7139,56400.0
2006-08-25 15:50:00,42.44,42.44,42.23,42.26,59100.0,27.7073,27.7073,27.5702,27.5898,59100.0
2006-08-25 15:55:00,42.27,42.42,42.25,42.42,92300.0,27.5963,27.6943,27.5833,27.6943,92300.0
2006-08-28 09:30:00,42.3,42.75,42.26,42.72,44500.0,27.6159,27.9097,27.5898,27.8901,44500.0
2006-08-28 09:35:00,42.72,42.97,42.6,42.64,31600.0,27.8901,28.0533,27.8118,27.8379,31600.0
2006-08-28 09:40:00,42.6,42.61,42.45,42.45,44800.0,27.8118,27.8183,27.7139,27.7139,44800.0
2006-08-28 09:45:00,42.45,42.45,42.3,42.39,26200.0,27.7139,27.7139,27.6159,27.6747,26200.0
2006-08-28 09:50:00,42.39,42.42,42.28,42.28,25500.0,27.6747,27.6943,27.6029,27.6029,25500.0
2006-08-28 09:55:00,42.28,42.33,42.25,42.26,37100.0,27.6029,27.6355,27.5833,27.5898,37100.0
2006-08-28 10:00:00,42.23,42.28,42.1,42.27,68200.0,27.5702,27.6029,27.4854,27.5963,68200.0
2006-08-28 10:05:00,42.28,42.36,42.25,42.27,22500.0,27.6029,27.6551,27.5833,27.5963,22500.0
2006-08-28 10:10:00,42.26,42.36,42.24,42.36,38600.0,27.5898,27.6551,27.5768,27.6551,38600.0
2006-08-28 10:15:00,42.36,42.42,42.31,42.42,31000.0,27.6551,27.6943,27.6225,27.6943,31000.0
2006-08-28 10:20:00,42.42,42.73,42.37,42.73,32500.0,27.6943,27.8967,27.6616,27.8967,32500.0
2006-08-28 10:25:00,42.58,42.7,42.58,42.63,18400.0,27.7987,27.8771,27.7987,27.8314,18400.0
2006-08-28 10:30:00,42.64,42.7,42.59,42.68,35600.0,27.8379,27.8771,27.8053,27.864,35600.0
2006-08-28 10:35:00,42.69,42.76,42.69,42.7,23400.0,27.8705,27.9162,27.8705,27.8771,23400.0
2006-08-28 10:40:00,42.7,42.74,42.69,42.7,31100.0,27.8771,27.9032,27.8705,27.8771,31100.0
2006-08-28 10:45:00,42.71,42.71,42.63,42.7,25800.0,27.8836,27.8836,27.8314,27.8771,25800.0
2006-08-28 10:50:00,42.7,42.73,42.61,42.61,24700.0,27.8771,27.8967,27.8183,27.8183,24700.0
2006-08-28 10:55:00,42.61,42.7,42.61,42.69,18700.0,27.8183,27.8771,27.8183,27.8705,18700.0
2006-08-28 11:00:00,42.69,42.72,42.68,42.68,22200.0,27.8705,27.8901,27.864,27.864,22200.0
2006-08-28 11:05:00,42.67,42.67,42.63,42.63,22600.0,27.8575,27.8575,27.8314,27.8314,22600.0
2006-08-28 11:10:00,42.66,42.7,42.65,42.68,19100.0,27.851,27.8771,27.8444,27.864,19100.0
2006-08-28 11:15:00,42.66,42.79,42.66,42.75,17400.0,27.851,27.9358,27.851,27.9097,17400.0
2006-08-28 11:20:00,42.75,42.77,42.65,42.65,16100.0,27.9097,27.9228,27.8444,27.8444,16100.0
2006-08-28 11:25:00,42.68,42.76,42.66,42.72,11300.0,27.864,27.9162,27.851,27.8901,11300.0
2006-08-28 11:30:00,42.71,42.72,42.65,42.65,13100.0,27.8836,27.8901,27.8444,27.8444,13100.0
2006-08-28 11:35:00,42.68,42.68,42.57,42.61,17600.0,27.864,27.864,27.7922,27.8183,17600.0
2006-08-28 11:40:00,42.64,42.66,42.52,42.56,24600.0,27.8379,27.851,27.7596,27.7857,24600.0
2006-08-28 11:45:00,42.56,42.65,42.55,42.65,22300.0,27.7857,27.8444,27.7791,27.8444,22300.0
2006-08-28 11:50:00,42.69,42.8,42.67,42.77,23400.0,27.8705,27.9424,27.8575,27.9228,23400.0
2006-08-28 11:55:00,42.74,42.77,42.7,42.7,15600.0,27.9032,27.9228,27.8771,27.8771,15600.0
2006-08-28 12:00:00,42.7,42.71,42.64,42.66,13300.0,27.8771,27.8836,27.8379,27.851,13300.0
2006-08-28 12:05:00,42.66,42.67,42.59,42.59,10500.0,27.851,27.8575,27.8053,27.8053,10500.0
2006-08-28 12:10:00,42.59,42.59,42.54,42.59,7100.0,27.8053,27.8053,27.7726,27.8053,7100.0
2006-08-28 12:15:00,42.56,42.64,42.56,42.62,16100.0,27.7857,27.8379,27.7857,27.8248,16100.0
2006-08-28 12:20:00,42.62,42.66,42.61,42.64,12800.0,27.8248,27.851,27.8183,27.8379,12800.0
2006-08-28 12:25:00,42.65,42.65,42.53,42.56,8200.0,27.8444,27.8444,27.7661,27.7857,8200.0
2006-08-28 12:30:00,42.55,42.6,42.54,42.59,28800.0,27.7791,27.8118,27.7726,27.8053,28800.0
2006-08-28 12:35:00,42.59,42.69,42.58,42.67,14900.0,27.8053,27.8705,27.7987,27.8575,14900.0
2006-08-28 12:40:00,42.67,42.69,42.61,42.61,11500.0,27.8575,27.8705,27.8183,27.8183,11500.0
2006-08-28 12:45:00,42.61,42.65,42.59,42.62,13500.0,27.8183,27.8444,27.8053,27.8248,13500.0
2006-08-28 12:50:00,42.64,42.67,42.59,42.66,15000.0,27.8379,27.8575,27.8053,27.851,15000.0
2006-08-28 12:55:00,42.66,42.69,42.62,42.68,7300.0,27.851,27.8705,27.8248,27.864,7300.0
2006-08-28 13:00:00,42.68,42.69,42.63,42.64,12500.0,27.864,27.8705,27.8314,27.8379,12500.0
2006-08-28 13:05:00,42.63,42.68,42.62,42.65,26100.0,27.8314,27.864,27.8248,27.8444,26100.0
2006-08-28 13:10:00,42.65,42.7,42.64,42.67,35900.0,27.8444,27.8771,27.8379,27.8575,35900.0
2006-08-28 13:15:00,42.65,42.7,42.65,42.68,10200.0,27.8444,27.8771,27.8444,27.864,10200.0
2006-08-28 13:20:00,42.69,42.69,42.63,42.64,20800.0,27.8705,27.8705,27.8314,27.8379,20800.0
2006-08-28 13:25:00,42.63,42.66,42.63,42.66,17000.0,27.8314,27.851,27.8314,27.851,17000.0
2006-08-28 13:30:00,42.66,42.68,42.63,42.68,20900.0,27.851,27.864,27.8314,27.864,20900.0
2006-08-28 13:35:00,42.67,42.71,42.66,42.69,8800.0,27.8575,27.8836,27.851,27.8705,8800.0
2006-08-28 13:40:00,42.69,42.69,42.64,42.64,6400.0,27.8705,27.8705,27.8379,27.8379,6400.0
2006-08-28 13:45:00,42.64,42.7,42.64,42.7,13100.0,27.8379,27.8771,27.8379,27.8771,13100.0
2006-08-28 13:50:00,42.72,42.75,42.72,42.74,7300.0,27.8901,27.9097,27.8901,27.9032,7300.0
2006-08-28 13:55:00,42.75,42.77,42.71,42.76,28200.0,27.9097,27.9228,27.8836,27.9162,28200.0
2006-08-28 14:00:00,42.77,42.83,42.76,42.81,29000.0,27.9228,27.9619,27.9162,27.9489,29000.0
2006-08-28 14:05:00,42.81,42.83,42.73,42.75,16800.0,27.9489,27.9619,27.8967,27.9097,16800.0
2006-08-28 14:10:00,42.73,42.75,42.67,42.71,18100.0,27.8967,27.9097,27.8575,27.8836,18100.0
2006-08-28 14:15:00,42.71,42.71,42.59,42.59,29100.0,27.8836,27.8836,27.8053,27.8053,29100.0
2006-08-28 14:20:00,42.59,42.61,42.57,42.6,10200.0,27.8053,27.8183,27.7922,27.8118,10200.0
2006-08-28 14:25:00,42.58,42.61,42.55,42.58,22100.0,27.7987,27.8183,27.7791,27.7987,22100.0
2006-08-28 14:30:00,42.57,42.57,42.41,42.41,65800.0,27.7922,27.7922,27.6877,27.6877,65800.0
2006-08-28 14:35:00,42.43,42.44,42.36,42.42,45400.0,27.7008,27.7073,27.6551,27.6943,45400.0
2006-08-28 14:40:00,42.42,42.48,42.41,42.47,16800.0,27.6943,27.7334,27.6877,27.7269,16800.0
2006-08-28 14:45:00,42.47,42.51,42.42,42.51,35300.0,27.7269,27.753,27.6943,27.753,35300.0
2006-08-28 14:50:00,42.52,42.52,42.45,42.48,35500.0,27.7596,27.7596,27.7139,27.7334,35500.0
2006-08-28 14:55:00,42.48,42.75,42.47,42.65,41700.0,27.7334,27.9097,27.7269,27.8444,41700.0
2006-08-28 15:00:00,42.65,42.68,42.64,42.65,12900.0,27.8444,27.864,27.8379,27.8444,12900.0
2006-08-28 15:05:00,42.65,42.68,42.62,42.65,12400.0,27.8444,27.864,27.8248,27.8444,12400.0
2006-08-28 15:10:00,42.66,42.74,42.6,42.6,28400.0,27.851,27.9032,27.8118,27.8118,28400.0
2006-08-28 15:15:00,42.61,42.64,42.54,42.54,13800.0,27.8183,27.8379,27.7726,27.7726,13800.0
2006-08-28 15:20:00,42.53,42.59,42.44,42.44,21800.0,27.7661,27.8053,27.7073,27.7073,21800.0
2006-08-28 15:25:00,42.44,42.47,42.33,42.33,33300.0,27.7073,27.7269,27.6355,27.6355,33300.0
2006-08-28 15:30:00,42.33,42.42,42.32,42.39,46100.0,27.6355,27.6943,27.629,27.6747,46100.0
2006-08-28 15:35:00,42.39,42.43,42.22,42.23,50000.0,27.6747,27.7008,27.5637,27.5702,50000.0
2006-08-28 15:40:00,42.23,42.3,42.19,42.26,49100.0,27.5702,27.6159,27.5441,27.5898,49100.0
2006-08-28 15:45:00,42.26,42.31,42.2,42.23,26500.0,27.5898,27.6225,27.5506,27.5702,26500.0
2006-08-28 15:50:00,42.23,42.41,42.23,42.36,39200.0,27.5702,27.6877,27.5702,27.6551,39200.0
2006-08-28 15:55:00,42.36,42.36,42.32,42.33,39000.0,27.6551,27.6551,27.629,27.6355,39000.0
2006-08-29 09:30:00,42.23,42.29,42.1,42.1,50700.0,27.5702,27.6094,27.4854,27.4854,50700.0
2006-08-29 09:35:00,42.11,42.11,42.0,42.08,23500.0,27.4919,27.4919,27.4201,27.4723,23500.0
2006-08-29 09:40:00,42.05,42.19,42.03,42.15,27500.0,27.4527,27.5441,27.4397,27.518,27500.0
2006-08-29 09:45:00,42.16,42.16,42.05,42.06,22400.0,27.5245,27.5245,27.4527,27.4592,22400.0
2006-08-29 09:50:00,42.06,42.13,42.06,42.13,12200.0,27.4592,27.5049,27.4592,27.5049,12200.0
2006-08-29 09:55:00,42.11,42.33,42.11,42.28,23200.0,27.4919,27.6355,27.4919,27.6029,23200.0
2006-08-29 10:00:00,42.28,42.28,42.05,42.05,29200.0,27.6029,27.6029,27.4527,27.4527,29200.0
2006-08-29 10:05:00,42.05,42.06,41.86,41.87,31800.0,27.4527,27.4592,27.3287,27.3352,31800.0
2006-08-29 10:10:00,41.86,41.88,41.79,41.85,24800.0,27.3287,27.3417,27.283,27.3221,24800.0
2006-08-29 10:15:00,41.85,41.85,41.62,41.63,32800.0,27.3221,27.3221,27.172,27.1785,32800.0
2006-08-29 10:20:00,41.63,41.7,41.61,41.61,33200.0,27.1785,27.2242,27.1655,27.1655,33200.0
2006-08-29 10:25:00,41.63,41.73,41.61,41.73,25000.0,27.1785,27.2438,27.1655,27.2438,25000.0
2006-08-29 10:30:00,41.73,41.8,41.72,41.74,23300.0,27.2438,27.2895,27.2373,27.2503,23300.0
2006-08-29 10:35:00,41.75,41.8,41.74,41.8,24400.0,27.2569,27.2895,27.2503,27.2895,24400.0
2006-08-29 10:40:00,41.78,41.88,41.76,41.86,26000.0,27.2764,27.3417,27.2634,27.3287,26000.0
2006-08-29 10:45:00,41.86,41.87,41.8,41.81,6700.0,27.3287,27.3352,27.2895,27.296,6700.0
2006-08-29 10:50:00,41.82,41.87,41.81,41.86,28300.0,27.3026,27.3352,27.296,27.3287,28300.0
2006-08-29 10:55:00,41.87,41.89,41.84,41.86,26500.0,27.3352,27.3483,27.3156,27.3287,26500.0
2006-08-29 11:00:00,41.86,41.86,41.68,41.69,26700.0,27.3287,27.3287,27.2112,27.2177,26700.0
2006-08-29 11:05:00,41.68,41.68,41.61,41.63,23100.0,27.2112,27.2112,27.1655,27.1785,23100.0
2006-08-29 11:10:00,41.63,41.74,41.62,41.69,22100.0,27.1785,27.2503,27.172,27.2177,22100.0
2006-08-29 11:15:00,41.71,41.74,41.65,41.71,9600.0,27.2307,27.2503,27.1916,27.2307,9600.0
2006-08-29 11:20:00,41.71,41.74,41.67,41.69,11600.0,27.2307,27.2503,27.2046,27.2177,11600.0
2006-08-29 11:25:00,41.67,41.67,41.61,41.63,7900.0,27.2046,27.2046,27.1655,27.1785,7900.0
2006-08-29 11:30:00,41.62,41.63,41.57,41.6,18300.0,27.172,27.1785,27.1393,27.1589,18300.0
2006-08-29 11:35:00,41.57,41.6,41.53,41.55,7900.0,27.1393,27.1589,27.1132,27.1263,7900.0
2006-08-29 11:40:00,41.53,41.54,41.49,41.5,23400.0,27.1132,27.1198,27.0871,27.0936,23400.0
2006-08-29 11:45:00,41.5,41.65,41.5,41.63,18100.0,27.0936,27.1916,27.0936,27.1785,18100.0
2006-08-29 11:50:00,41.63,41.65,41.58,41.64,28800.0,27.1785,27.1916,27.1459,27.185,28800.0
2006-08-29 11:55:00,41.64,41.69,41.62,41.67,9300.0,27.185,27.2177,27.172,27.2046,9300.0
2006-08-29 12:00:00,41.67,41.67,41.62,41.63,12500.0,27.2046,27.2046,27.172,27.1785,12500.0
2006-08-29 12:05:00,41.63,41.69,41.62,41.69,9800.0,27.1785,27.2177,27.172,27.2177,9800.0
2006-08-29 12:10:00,41.69,41.76,41.68,41.76,11200.0,27.2177,27.2634,27.2112,27.2634,11200.0
2006-08-29 12:15:00,41.77,41.8,41.75,41.79,7800.0,27.2699,27.2895,27.2569,27.283,7800.0
2006-08-29 12:20:00,41.81,41.84,41.62,41.83,15100.0,27.296,27.3156,27.172,27.3091,15100.0
2006-08-29 12:25:00,41.83,41.87,41.83,41.86,5200.0,27.3091,27.3352,27.3091,27.3287,5200.0
2006-08-29 12:30:00,41.85,41.89,41.85,41.89,10700.0,27.3221,27.3483,27.3221,27.3483,10700.0
2006-08-29 12:35:00,41.88,41.89,41.85,41.87,8100.0,27.3417,27.3483,27.3221,27.3352,8100.0
2006-08-29 12:40:00,41.85,41.89,41.84,41.89,7400.0,27.3221,27.3483,27.3156,27.3483,7400.0
2006-08-29 12:45:00,41.87,41.88,41.81,41.83,8800.0,27.3352,27.3417,27.296,27.3091,8800.0
2006-08-29 12:50:00,41.81,41.83,41.8,41.8,6400.0,27.296,27.3091,27.2895,27.2895,6400.0
2006-08-29 12:55:00,41.81,41.84,41.8,41.8,8700.0,27.296,27.3156,27.2895,27.2895,8700.0
2006-08-29 13:00:00,41.81,41.81,41.75,41.76,15700.0,27.296,27.296,27.2569,27.2634,15700.0
2006-08-29 13:05:00,41.76,41.79,41.75,41.79,15100.0,27.2634,27.283,27.2569,27.283,15100.0
2006-08-29 13:10:00,41.79,41.82,41.77,41.81,7900.0,27.283,27.3026,27.2699,27.296,7900.0
2006-08-29 13:15:00,41.81,41.82,41.76,41.76,13400.0,27.296,27.3026,27.2634,27.2634,13400.0
2006-08-29 13:20:00,41.77,41.8,41.75,41.77,23500.0,27.2699,27.2895,27.2569,27.2699,23500.0
2006-08-29 13:25:00,41.79,41.79,41.7,41.7,10300.0,27.283,27.283,27.2242,27.2242,10300.0
2006-08-29 13:30:00,41.72,41.72,41.61,41.63,19000.0,27.2373,27.2373,27.1655,27.1785,19000.0
2006-08-29 13:35:00,41.62,41.62,41.59,41.6,22300.0,27.172,27.172,27.1524,27.1589,22300.0
2006-08-29 13:40:00,41.6,41.63,41.59,41.62,24900.0,27.1589,27.1785,27.1524,27.172,24900.0
2006-08-29 13:45:00,41.66,41.68,41.64,41.67,7300.0,27.1981,27.2112,27.185,27.2046,7300.0
2006-08-29 13:50:00,41.68,41.76,41.67,41.74,10900.0,27.2112,27.2634,27.2046,27.2503,10900.0
2006-08-29 13:55:00,41.75,41.77,41.73,41.77,8400.0,27.2569,27.2699,27.2438,27.2699,8400.0
2006-08-29 14:00:00,41.74,41.77,41.7,41.74,19300.0,27.2503,27.2699,27.2242,27.2503,19300.0
2006-08-29 14:05:00,41.74,41.94,41.73,41.94,27800.0,27.2503,27.3809,27.2438,27.3809,27800.0
2006-08-29 14:10:00,41.94,42.01,41.92,41.98,18800.0,27.3809,27.4266,27.3678,27.407,18800.0
2006-08-29 14:15:00,41.96,42.06,41.96,41.99,12300.0,27.394,27.4592,27.394,27.4135,12300.0
2006-08-29 14:20:00,42.0,42.03,41.94,42.0,8800.0,27.4201,27.4397,27.3809,27.4201,8800.0
2006-08-29 14:25:00,41.98,42.01,41.92,41.99,11400.0,27.407,27.4266,27.3678,27.4135,11400.0
2006-08-29 14:30:00,41.97,42.02,41.95,41.96,10700.0,27.4005,27.4331,27.3874,27.394,10700.0
2006-08-29 14:35:00,41.95,42.09,41.94,42.07,17400.0,27.3874,27.4788,27.3809,27.4658,17400.0
2006-08-29 14:40:00,42.09,42.13,42.04,42.05,15700.0,27.4788,27.5049,27.4462,27.4527,15700.0
2006-08-29 14:45:00,42.05,42.11,42.05,42.09,12400.0,27.4527,27.4919,27.4527,27.4788,12400.0
2006-08-29 14:50:00,42.08,42.13,42.07,42.07,21800.0,27.4723,27.5049,27.4658,27.4658,21800.0
2006-08-29 14:55:00,42.07,42.1,42.01,42.08,37700.0,27.4658,27.4854,27.4266,27.4723,37700.0
2006-08-29 15:00:00,42.08,42.1,42.03,42.09,12100.0,27.4723,27.4854,27.4397,27.4788,12100.0
2006-08-29 15:05:00,42.08,42.1,42.01,42.07,14600.0,27.4723,27.4854,27.4266,27.4658,14600.0
2006-08-29 15:10:00,42.06,42.07,41.99,42.02,13500.0,27.4592,27.4658,27.4135,27.4331,13500.0
2006-08-29 15:15:00,42.02,42.17,42.02,42.15,29900.0,27.4331,27.5311,27.4331,27.518,29900.0
2006-08-29 15:20:00,42.14,42.27,42.11,42.24,41200.0,27.5115,27.5963,27.4919,27.5768,41200.0
2006-08-29 15:25:00,42.23,42.33,42.21,42.32,38800.0,27.5702,27.6355,27.5572,27.629,38800.0
2006-08-29 15:30:00,42.32,42.36,42.25,42.36,25100.0,27.629,27.6551,27.5833,27.6551,25100.0
2006-08-29 15:35:00,42.39,42.43,42.35,42.43,20200.0,27.6747,27.7008,27.6486,27.7008,20200.0
2006-08-29 15:40:00,42.39,42.43,42.3,42.38,31900.0,27.6747,27.7008,27.6159,27.6682,31900.0
2006-08-29 15:45:00,42.36,42.36,42.25,42.3,13600.0,27.6551,27.6551,27.5833,27.6159,13600.0
2006-08-29 15:50:00,42.28,42.33,42.28,42.31,16200.0,27.6029,27.6355,27.6029,27.6225,16200.0
2006-08-29 15:55:00,42.32,42.34,42.27,42.33,47300.0,27.629,27.642,27.5963,27.6355,47300.0
2006-08-30 09:30:00,42.51,42.7,42.4,42.68,19800.0,27.753,27.8771,27.6812,27.864,19800.0
2006-08-30 09:35:00,42.63,42.66,42.57,42.6,11900.0,27.8314,27.851,27.7922,27.8118,11900.0
2006-08-30 09:40:00,42.6,42.6,42.38,42.55,29800.0,27.8118,27.8118,27.6682,27.7791,29800.0
2006-08-30 09:45:00,42.48,42.56,42.37,42.37,12500.0,27.7334,27.7857,27.6616,27.6616,12500.0
2006-08-30 09:50:00,42.37,42.37,42.15,42.26,22700.0,27.6616,27.6616,27.518,27.5898,22700.0
2006-08-30 09:55:00,42.25,42.25,42.18,42.21,10600.0,27.5833,27.5833,27.5376,27.5572,10600.0
2006-08-30 10:00:00,42.21,42.22,42.14,42.17,47000.0,27.5572,27.5637,27.5115,27.5311,47000.0
2006-08-30 10:05:00,42.16,42.16,42.11,42.15,18300.0,27.5245,27.5245,27.4919,27.518,18300.0
2006-08-30 10:10:00,42.12,42.17,42.07,42.13,22500.0,27.4984,27.5311,27.4658,27.5049,22500.0
2006-08-30 10:15:00,42.1,42.19,42.1,42.1,24600.0,27.4854,27.5441,27.4854,27.4854,24600.0
2006-08-30 10:20:00,42.15,42.17,42.11,42.14,8300.0,27.518,27.5311,27.4919,27.5115,8300.0
2006-08-30 10:25:00,42.12,42.2,42.1,42.14,17600.0,27.4984,27.5506,27.4854,27.5115,17600.0
2006-08-30 10:30:00,42.13,42.17,42.04,42.06,16900.0,27.5049,27.5311,27.4462,27.4592,16900.0
2006-08-30 10:35:00,42.07,42.12,42.05,42.08,19100.0,27.4658,27.4984,27.4527,27.4723,19100.0
2006-08-30 10:40:00,42.07,42.1,42.0,42.02,18800.0,27.4658,27.4854,27.4201,27.4331,18800.0
2006-08-30 10:45:00,42.03,42.08,42.0,42.0,30200.0,27.4397,27.4723,27.4201,27.4201,30200.0
2006-08-30 10:50:00,42.02,42.03,41.87,41.87,42600.0,27.4331,27.4397,27.3352,27.3352,42600.0
2006-08-30 10:55:00,41.87,41.87,41.75,41.79,21200.0,27.3352,27.3352,27.2569,27.283,21200.0
2006-08-30 11:00:00,41.78,41.79,41.69,41.7,32400.0,27.2764,27.283,27.2177,27.2242,32400.0
2006-08-30 11:05:00,41.7,41.75,41.68,41.72,38900.0,27.2242,27.2569,27.2112,27.2373,38900.0
2006-08-30 11:10:00,41.72,41.74,41.7,41.71,16000.0,27.2373,27.2503,27.2242,27.2307,16000.0
2006-08-30 11:15:00,41.72,41.72,41.66,41.7,23500.0,27.2373,27.2373,27.1981,27.2242,23500.0
2006-08-30 11:20:00,41.69,41.81,41.66,41.81,22600.0,27.2177,27.296,27.1981,27.296,22600.0
2006-08-30 11:25:00,41.82,41.9,41.81,41.9,25400.0,27.3026,27.3548,27.296,27.3548,25400.0
2006-08-30 11:30:00,41.9,41.93,41.86,41.88,23200.0,27.3548,27.3744,27.3287,27.3417,23200.0
2006-08-30 11:35:00,41.87,41.9,41.82,41.83,9800.0,27.3352,27.3548,27.3026,27.3091,9800.0
2006-08-30 11:40:00,41.84,41.85,41.8,41.8,13000.0,27.3156,27.3221,27.2895,27.2895,13000.0
2006-08-30 11:45:00,41.8,41.84,41.72,41.72,13200.0,27.2895,27.3156,27.2373,27.2373,13200.0
2006-08-30 11:50:00,41.74,41.74,41.61,41.64,20900.0,27.2503,27.2503,27.1655,27.185,20900.0
2006-08-30 11:55:00,41.63,41.7,41.61,41.67,23800.0,27.1785,27.2242,27.1655,27.2046,23800.0
2006-08-30 12:00:00,41.67,41.78,41.67,41.76,40200.0,27.2046,27.2764,27.2046,27.2634,40200.0
2006-08-30 12:05:00,41.76,41.83,41.76,41.82,10300.0,27.2634,27.3091,27.2634,27.3026,10300.0
2006-08-30 12:10:00,41.81,41.86,41.81,41.84,26700.0,27.296,27.3287,27.296,27.3156,26700.0
2006-08-30 12:15:00,41.84,41.87,41.81,41.85,15300.0,27.3156,27.3352,27.296,27.3221,15300.0
2006-08-30 12:20:00,41.83,41.86,41.83,41.83,13900.0,27.3091,27.3287,27.3091,27.3091,13900.0
2006-08-30 12:25:00,41.81,41.82,41.72,41.73,15200.0,27.296,27.3026,27.2373,27.2438,15200.0
2006-08-30 12:30:00,41.73,41.78,41.72,41.77,14600.0,27.2438,27.2764,27.2373,27.2699,14600.0
2006-08-30 12:35:00,41.78,41.86,41.74,41.85,18800.0,27.2764,27.3287,27.2503,27.3221,18800.0
2006-08-30 12:40:00,41.84,41.85,41.81,41.84,8900.0,27.3156,27.3221,27.296,27.3156,8900.0
2006-08-30 12:45:00,41.83,41.88,41.83,41.85,13200.0,27.3091,27.3417,27.3091,27.3221,13200.0
2006-08-30 12:50:00,41.87,41.94,41.86,41.94,11100.0,27.3352,27.3809,27.3287,27.3809,11100.0
2006-08-30 12:55:00,41.94,41.98,41.9,41.9,22300.0,27.3809,27.407,27.3548,27.3548,22300.0
2006-08-30 13:00:00,41.89,41.89,41.77,41.77,14400.0,27.3483,27.3483,27.2699,27.2699,14400.0
2006-08-30 13:05:00,41.76,41.83,41.76,41.81,17100.0,27.2634,27.3091,27.2634,27.296,17100.0
2006-08-30 13:10:00,41.8,41.84,41.78,41.78,9400.0,27.2895,27.3156,27.2764,27.2764,9400.0
2006-08-30 13:15:00,41.78,41.8,41.78,41.8,6800.0,27.2764,27.2895,27.2764,27.2895,6800.0
2006-08-30 13:20:00,41.8,41.87,41.8,41.87,12500.0,27.2895,27.3352,27.2895,27.3352,12500.0
2006-08-30 13:25:00,41.84,41.92,41.84,41.89,4600.0,27.3156,27.3678,27.3156,27.3483,4600.0
2006-08-30 13:30:00,41.89,42.0,41.86,42.0,14700.0,27.3483,27.4201,27.3287,27.4201,14700.0
2006-08-30 13:35:00,42.01,42.06,42.0,42.01,9500.0,27.4266,27.4592,27.4201,27.4266,9500.0
2006-08-30 13:40:00,42.03,42.03,41.99,42.01,14000.0,27.4397,27.4397,27.4135,27.4266,14000.0
2006-08-30 13:45:00,42.0,42.0,41.92,41.94,10400.0,27.4201,27.4201,27.3678,27.3809,10400.0
2006-08-30 13:50:00,41.94,41.95,41.94,41.94,3200.0,27.3809,27.3874,27.3809,27.3809,3200.0
2006-08-30 13:55:00,41.93,41.95,41.89,41.93,6000.0,27.3744,27.3874,27.3483,27.3744,6000.0
2006-08-30 14:00:00,41.93,41.93,41.84,41.85,13300.0,27.3744,27.3744,27.3156,27.3221,13300.0
2006-08-30 14:05:00,41.87,41.9,41.84,41.87,5500.0,27.3352,27.3548,27.3156,27.3352,5500.0
2006-08-30 14:10:00,41.86,41.9,41.85,41.9,6600.0,27.3287,27.3548,27.3221,27.3548,6600.0
2006-08-30 14:15:00,41.88,41.93,41.87,41.92,8800.0,27.3417,27.3744,27.3352,27.3678,8800.0
2006-08-30 14:20:00,41.92,41.97,41.92,41.97,14600.0,27.3678,27.4005,27.3678,27.4005,14600.0
2006-08-30 14:25:00,41.94,41.99,41.94,41.95,7000.0,27.3809,27.4135,27.3809,27.3874,7000.0
2006-08-30 14:30:00,41.96,41.99,41.93,41.93,21200.0,27.394,27.4135,27.3744,27.3744,21200.0
2006-08-30 14:35:00,41.92,41.93,41.79,41.79,24700.0,27.3678,27.3744,27.283,27.283,24700.0
2006-08-30 14:40:00,41.77,41.8,41.73,41.74,12600.0,27.2699,27.2895,27.2438,27.2503,12600.0
2006-08-30 14:45:00,41.74,41.78,41.73,41.77,8000.0,27.2503,27.2764,27.2438,27.2699,8000.0
2006-08-30 14:50:00,41.78,41.94,41.76,41.94,31900.0,27.2764,27.3809,27.2634,27.3809,31900.0
2006-08-30 14:55:00,41.91,41.92,41.87,41.89,10200.0,27.3613,27.3678,27.3352,27.3483,10200.0
2006-08-30 15:00:00,41.9,41.93,41.9,41.9,6500.0,27.3548,27.3744,27.3548,27.3548,6500.0
2006-08-30 15:05:00,41.91,42.04,41.91,42.04,16600.0,27.3613,27.4462,27.3613,27.4462,16600.0
2006-08-30 15:10:00,42.04,42.06,42.0,42.06,11200.0,27.4462,27.4592,27.4201,27.4592,11200.0
2006-08-30 15:15:00,42.06,42.07,41.98,41.98,21900.0,27.4592,27.4658,27.407,27.407,21900.0
2006-08-30 15:20:00,41.99,42.13,41.97,42.13,29000.0,27.4135,27.5049,27.4005,27.5049,29000.0
2006-08-30 15:25:00,42.13,42.21,42.13,42.21,38200.0,27.5049,27.5572,27.5049,27.5572,38200.0
2006-08-30 15:30:00,42.21,42.22,42.16,42.16,18900.0,27.5572,27.5637,27.5245,27.5245,18900.0
2006-08-30 15:35:00,42.16,42.16,42.11,42.14,15400.0,27.5245,27.5245,27.4919,27.5115,15400.0
2006-08-30 15:40:00,42.13,42.19,42.13,42.19,19000.0,27.5049,27.5441,27.5049,27.5441,19000.0
2006-08-30 15:45:00,42.2,42.23,42.14,42.17,14200.0,27.5506,27.5702,27.5115,27.5311,14200.0
2006-08-30 15:50:00,42.17,42.18,42.04,42.04,14700.0,27.5311,27.5376,27.4462,27.4462,14700.0
2006-08-30 15:55:00,42.05,42.08,42.04,42.08,42000.0,27.4527,27.4723,27.4462,27.4723,42000.0
2006-08-31 09:30:00,42.32,42.68,42.29,42.53,41600.0,27.629,27.864,27.6094,27.7661,41600.0
2006-08-31 09:35:00,42.53,42.54,42.36,42.47,16800.0,27.7661,27.7726,27.6551,27.7269,16800.0
2006-08-31 09:40:00,42.48,42.59,42.35,42.46,24600.0,27.7334,27.8053,27.6486,27.7204,24600.0
2006-08-31 09:45:00,42.44,42.44,42.21,42.22,17600.0,27.7073,27.7073,27.5572,27.5637,17600.0
2006-08-31 09:50:00,42.22,42.26,42.17,42.17,18600.0,27.5637,27.5898,27.5311,27.5311,18600.0
2006-08-31 09:55:00,42.15,42.19,42.07,42.18,29000.0,27.518,27.5441,27.4658,27.5376,29000.0
2006-08-31 10:00:00,42.14,42.52,42.11,42.35,27700.0,27.5115,27.7596,27.4919,27.6486,27700.0
2006-08-31 10:05:00,42.34,42.49,42.33,42.37,21500.0,27.642,27.74,27.6355,27.6616,21500.0
2006-08-31 10:10:00,42.37,42.37,42.22,42.28,13400.0,27.6616,27.6616,27.5637,27.6029,13400.0
2006-08-31 10:15:00,42.28,42.28,42.21,42.27,23300.0,27.6029,27.6029,27.5572,27.5963,23300.0
2006-08-31 10:20:00,42.27,42.34,42.27,42.34,34800.0,27.5963,27.642,27.5963,27.642,34800.0
2006-08-31 10:25:00,42.32,42.34,42.25,42.3,29500.0,27.629,27.642,27.5833,27.6159,29500.0
2006-08-31 10:30:00,42.3,42.3,42.25,42.27,29300.0,27.6159,27.6159,27.5833,27.5963,29300.0
2006-08-31 10:35:00,42.26,42.26,42.23,42.26,29900.0,27.5898,27.5898,27.5702,27.5898,29900.0
2006-08-31 10:40:00,42.26,42.31,42.25,42.25,14900.0,27.5898,27.6225,27.5833,27.5833,14900.0
2006-08-31 10:45:00,42.25,42.25,42.15,42.15,30100.0,27.5833,27.5833,27.518,27.518,30100.0
2006-08-31 10:50:00,42.17,42.17,42.1,42.11,34700.0,27.5311,27.5311,27.4854,27.4919,34700.0
2006-08-31 10:55:00,42.11,42.12,42.05,42.06,16200.0,27.4919,27.4984,27.4527,27.4592,16200.0
2006-08-31 11:00:00,42.05,42.1,42.05,42.1,36900.0,27.4527,27.4854,27.4527,27.4854,36900.0
2006-08-31 11:05:00,42.1,42.12,42.08,42.09,57200.0,27.4854,27.4984,27.4723,27.4788,57200.0
2006-08-31 11:10:00,42.1,42.1,42.06,42.07,17900.0,27.4854,27.4854,27.4592,27.4658,17900.0
2006-08-31 11:15:00,42.07,42.07,42.02,42.05,23200.0,27.4658,27.4658,27.4331,27.4527,23200.0
2006-08-31 11:20:00,42.05,42.05,42.0,42.01,19500.0,27.4527,27.4527,27.4201,27.4266,19500.0
2006-08-31 11:25:00,42.01,42.01,41.95,41.96,31000.0,27.4266,27.4266,27.3874,27.394,31000.0
2006-08-31 11:30:00,41.96,41.98,41.95,41.95,25900.0,27.394,27.407,27.3874,27.3874,25900.0
2006-08-31 11:35:00,41.95,41.96,41.88,41.91,14100.0,27.3874,27.394,27.3417,27.3613,14100.0
2006-08-31 11:40:00,41.91,41.95,41.91,41.93,9200.0,27.3613,27.3874,27.3613,27.3744,9200.0
2006-08-31 11:45:00,41.95,41.96,41.94,41.95,9500.0,27.3874,27.394,27.3809,27.3874,9500.0
2006-08-31 11:50:00,41.95,41.95,41.9,41.91,33400.0,27.3874,27.3874,27.3548,27.3613,33400.0
2006-08-31 11:55:00,41.91,41.93,41.89,41.9,23000.0,27.3613,27.3744,27.3483,27.3548,23000.0
2006-08-31 12:00:00,41.9,41.97,41.9,41.97,43800.0,27.3548,27.4005,27.3548,27.4005,43800.0
2006-08-31 12:05:00,41.99,42.08,41.99,42.08,10600.0,27.4135,27.4723,27.4135,27.4723,10600.0
2006-08-31 12:10:00,42.08,42.15,42.08,42.13,10100.0,27.4723,27.518,27.4723,27.5049,10100.0
2006-08-31 12:15:00,42.13,42.13,42.06,42.07,10500.0,27.5049,27.5049,27.4592,27.4658,10500.0
2006-08-31 12:20:00,42.05,42.08,42.05,42.08,99700.0,27.4527,27.4723,27.4527,27.4723,99700.0
2006-08-31 12:25:00,42.06,42.06,42.01,42.04,59500.0,27.4592,27.4592,27.4266,27.4462,59500.0
2006-08-31 12:30:00,42.03,42.03,42.02,42.03,66900.0,27.4397,27.4397,27.4331,27.4397,66900.0
2006-08-31 12:35:00,42.03,42.03,42.02,42.03,4000.0,27.4397,27.4397,27.4331,27.4397,4000.0
2006-08-31 12:40:00,42.03,42.12,42.02,42.12,13200.0,27.4397,27.4984,27.4331,27.4984,13200.0
2006-08-31 12:45:00,42.13,42.15,42.13,42.15,11400.0,27.5049,27.518,27.5049,27.518,11400.0
2006-08-31 12:50:00,42.15,42.26,42.15,42.25,15100.0,27.518,27.5898,27.518,27.5833,15100.0
2006-08-31 12:55:00,42.26,42.29,42.26,42.27,11500.0,27.5898,27.6094,27.5898,27.5963,11500.0
2006-08-31 13:00:00,42.28,42.33,42.28,42.28,18200.0,27.6029,27.6355,27.6029,27.6029,18200.0
2006-08-31 13:05:00,42.28,42.31,42.27,42.29,11900.0,27.6029,27.6225,27.5963,27.6094,11900.0
2006-08-31 13:10:00,42.29,42.3,42.24,42.25,17800.0,27.6094,27.6159,27.5768,27.5833,17800.0
2006-08-31 13:15:00,42.25,42.31,42.25,42.3,13100.0,27.5833,27.6225,27.5833,27.6159,13100.0
2006-08-31 13:20:00,42.3,42.31,42.27,42.3,17500.0,27.6159,27.6225,27.5963,27.6159,17500.0
2006-08-31 13:25:00,42.3,42.38,42.3,42.37,20800.0,27.6159,27.6682,27.6159,27.6616,20800.0
2006-08-31 13:30:00,42.36,42.37,42.35,42.36,11200.0,27.6551,27.6616,27.6486,27.6551,11200.0
2006-08-31 13:35:00,42.36,42.36,42.3,42.3,8000.0,27.6551,27.6551,27.6159,27.6159,8000.0
2006-08-31 13:40:00,42.3,42.31,42.26,42.31,14500.0,27.6159,27.6225,27.5898,27.6225,14500.0
2006-08-31 13:45:00,42.31,42.36,42.3,42.35,16400.0,27.6225,27.6551,27.6159,27.6486,16400.0
2006-08-31 13:50:00,42.35,42.36,42.33,42.35,6800.0,27.6486,27.6551,27.6355,27.6486,6800.0
2006-08-31 13:55:00,42.35,42.43,42.33,42.4,19300.0,27.6486,27.7008,27.6355,27.6812,19300.0
2006-08-31 14:00:00,42.39,42.39,42.35,42.36,6000.0,27.6747,27.6747,27.6486,27.6551,6000.0
2006-08-31 14:05:00,42.37,42.49,42.37,42.47,24900.0,27.6616,27.74,27.6616,27.7269,24900.0
2006-08-31 14:10:00,42.48,42.53,42.47,42.52,34100.0,27.7334,27.7661,27.7269,27.7596,34100.0
2006-08-31 14:15:00,42.52,42.53,42.51,42.53,10800.0,27.7596,27.7661,27.753,27.7661,10800.0
2006-08-31 14:20:00,42.52,42.53,42.5,42.51,21300.0,27.7596,27.7661,27.7465,27.753,21300.0
2006-08-31 14:25:00,42.52,42.58,42.52,42.56,10600.0,27.7596,27.7987,27.7596,27.7857,10600.0
2006-08-31 14:30:00,42.54,42.6,42.54,42.59,18500.0,27.7726,27.8118,27.7726,27.8053,18500.0
2006-08-31 14:35:00,42.61,42.67,42.6,42.66,23800.0,27.8183,27.8575,27.8118,27.851,23800.0
2006-08-31 14:40:00,42.66,42.68,42.63,42.64,20400.0,27.851,27.864,27.8314,27.8379,20400.0
2006-08-31 14:45:00,42.64,42.71,42.64,42.67,40100.0,27.8379,27.8836,27.8379,27.8575,40100.0
2006-08-31 14:50:00,42.68,42.77,42.65,42.76,25900.0,27.864,27.9228,27.8444,27.9162,25900.0
2006-08-31 14:55:00,42.76,42.77,42.7,42.75,12600.0,27.9162,27.9228,27.8771,27.9097,12600.0
2006-08-31 15:00:00,42.75,42.84,42.72,42.81,26700.0,27.9097,27.9685,27.8901,27.9489,26700.0
2006-08-31 15:05:00,42.81,42.89,42.78,42.86,32000.0,27.9489,28.0011,27.9293,27.9815,32000.0
2006-08-31 15:10:00,42.86,42.9,42.85,42.9,27500.0,27.9815,28.0076,27.975,28.0076,27500.0
2006-08-31 15:15:00,42.89,42.9,42.83,42.88,25200.0,28.0011,28.0076,27.9619,27.9946,25200.0
2006-08-31 15:20:00,42.88,42.89,42.82,42.83,21500.0,27.9946,28.0011,27.9554,27.9619,21500.0
2006-08-31 15:25:00,42.83,42.83,42.71,42.76,44100.0,27.9619,27.9619,27.8836,27.9162,44100.0
2006-08-31 15:30:00,42.76,42.76,42.64,42.64,31800.0,27.9162,27.9162,27.8379,27.8379,31800.0
2006-08-31 15:35:00,42.64,42.67,42.63,42.63,30700.0,27.8379,27.8575,27.8314,27.8314,30700.0
2006-08-31 15:40:00,42.62,42.74,42.59,42.74,64300.0,27.8248,27.9032,27.8053,27.9032,64300.0
2006-08-31 15:45:00,42.73,42.77,42.71,42.75,59600.0,27.8967,27.9228,27.8836,27.9097,59600.0
2006-08-31 15:50:00,42.74,42.78,42.69,42.69,67500.0,27.9032,27.9293,27.8705,27.8705,67500.0
2006-08-31 15:55:00,42.69,42.74,42.67,42.7,62900.0,27.8705,27.9032,27.8575,27.8771,62900.0
2006-09-01 09:30:00,42.8,42.91,42.74,42.78,59600.0,27.9424,28.0142,27.9032,27.9293,59600.0
2006-09-01 09:35:00,42.79,42.79,42.5,42.5,43600.0,27.9358,27.9358,27.7465,27.7465,43600.0
2006-09-01 09:40:00,42.51,42.52,42.4,42.4,30400.0,27.753,27.7596,27.6812,27.6812,30400.0
2006-09-01 09:45:00,42.41,42.58,42.37,42.58,39200.0,27.6877,27.7987,27.6616,27.7987,39200.0
2006-09-01 09:50:00,42.58,42.59,42.47,42.53,19100.0,27.7987,27.8053,27.7269,27.7661,19100.0
2006-09-01 09:55:00,42.53,42.55,42.48,42.53,39000.0,27.7661,27.7791,27.7334,27.7661,39000.0
2006-09-01 10:00:00,42.48,42.49,42.3,42.35,20600.0,27.7334,27.74,27.6159,27.6486,20600.0
2006-09-01 10:05:00,42.36,42.39,42.25,42.25,33200.0,27.6551,27.6747,27.5833,27.5833,33200.0
2006-09-01 10:10:00,42.26,42.26,42.1,42.18,35200.0,27.5898,27.5898,27.4854,27.5376,35200.0
2006-09-01 10:15:00,42.18,42.19,42.09,42.14,57300.0,27.5376,27.5441,27.4788,27.5115,57300.0
2006-09-01 10:20:00,42.15,42.27,42.13,42.25,39500.0,27.518,27.5963,27.5049,27.5833,39500.0
2006-09-01 10:25:00,42.27,42.36,42.26,42.36,31300.0,27.5963,27.6551,27.5898,27.6551,31300.0
2006-09-01 10:30:00,42.4,42.43,42.34,42.43,18000.0,27.6812,27.7008,27.642,27.7008,18000.0
2006-09-01 10:35:00,42.44,42.46,42.4,42.42,16400.0,27.7073,27.7204,27.6812,27.6943,16400.0
2006-09-01 10:40:00,42.44,42.44,42.37,42.43,13900.0,27.7073,27.7073,27.6616,27.7008,13900.0
2006-09-01 10:45:00,42.41,42.54,42.4,42.48,21300.0,27.6877,27.7726,27.6812,27.7334,21300.0
2006-09-01 10:50:00,42.48,42.61,42.48,42.55,22000.0,27.7334,27.8183,27.7334,27.7791,22000.0
2006-09-01 10:55:00,42.55,42.55,42.46,42.47,9800.0,27.7791,27.7791,27.7204,27.7269,9800.0
2006-09-01 11:00:00,42.47,42.51,42.44,42.49,21200.0,27.7269,27.753,27.7073,27.74,21200.0
2006-09-01 11:05:00,42.49,42.52,42.47,42.5,18500.0,27.74,27.7596,27.7269,27.7465,18500.0
2006-09-01 11:10:00,42.49,42.51,42.42,42.42,17300.0,27.74,27.753,27.6943,27.6943,17300.0
2006-09-01 11:15:00,42.42,42.43,42.38,42.38,22200.0,27.6943,27.7008,27.6682,27.6682,22200.0
2006-09-01 11:20:00,42.38,42.46,42.38,42.44,20100.0,27.6682,27.7204,27.6682,27.7073,20100.0
2006-09-01 11:25:00,42.44,42.5,42.44,42.5,15600.0,27.7073,27.7465,27.7073,27.7465,15600.0
2006-09-01 11:30:00,42.52,42.6,42.5,42.52,17900.0,27.7596,27.8118,27.7465,27.7596,17900.0
2006-09-01 11:35:00,42.54,42.54,42.43,42.43,12000.0,27.7726,27.7726,27.7008,27.7008,12000.0
2006-09-01 11:40:00,42.43,42.52,42.43,42.52,258700.0,27.7008,27.7596,27.7008,27.7596,258700.0
2006-09-01 11:45:00,42.52,42.68,42.52,42.65,17600.0,27.7596,27.864,27.7596,27.8444,17600.0
2006-09-01 11:50:00,42.66,42.75,42.66,42.72,17100.0,27.851,27.9097,27.851,27.8901,17100.0
2006-09-01 11:55:00,42.71,42.76,42.68,42.69,6800.0,27.8836,27.9162,27.864,27.8705,6800.0
2006-09-01 12:00:00,42.69,42.69,42.56,42.59,6000.0,27.8705,27.8705,27.7857,27.8053,6000.0
2006-09-01 12:05:00,42.57,42.57,42.48,42.49,10100.0,27.7922,27.7922,27.7334,27.74,10100.0
2006-09-01 12:10:00,42.49,42.63,42.49,42.56,14800.0,27.74,27.8314,27.74,27.7857,14800.0
2006-09-01 12:15:00,42.57,42.62,42.57,42.58,7700.0,27.7922,27.8248,27.7922,27.7987,7700.0
2006-09-01 12:20:00,42.59,42.61,42.57,42.58,3700.0,27.8053,27.8183,27.7922,27.7987,3700.0
2006-09-01 12:25:00,42.58,42.6,42.53,42.53,9200.0,27.7987,27.8118,27.7661,27.7661,9200.0
2006-09-01 12:30:00,42.53,42.6,42.48,42.56,22600.0,27.7661,27.8118,27.7334,27.7857,22600.0
2006-09-01 12:35:00,42.57,42.65,42.55,42.63,14800.0,27.7922,27.8444,27.7791,27.8314,14800.0
2006-09-01 12:40:00,42.64,42.64,42.58,42.58,8400.0,27.8379,27.8379,27.7987,27.7987,8400.0
2006-09-01 12:45:00,42.58,42.64,42.58,42.6,11400.0,27.7987,27.8379,27.7987,27.8118,11400.0
2006-09-01 12:50:00,42.6,42.64,42.56,42.6,9400.0,27.8118,27.8379,27.7857,27.8118,9400.0
2006-09-01 12:55:00,42.6,42.73,42.59,42.73,18200.0,27.8118,27.8967,27.8053,27.8967,18200.0
2006-09-01 13:00:00,42.73,42.75,42.69,42.74,27600.0,27.8967,27.9097,27.8705,27.9032,27600.0
2006-09-01 13:05:00,42.72,42.74,42.71,42.73,12500.0,27.8901,27.9032,27.8836,27.8967,12500.0
2006-09-01 13:10:00,42.73,42.75,42.7,42.74,13900.0,27.8967,27.9097,27.8771,27.9032,13900.0
2006-09-01 13:15:00,42.74,42.77,42.72,42.76,7900.0,27.9032,27.9228,27.8901,27.9162,7900.0
2006-09-01 13:20:00,42.76,42.76,42.67,42.7,15700.0,27.9162,27.9162,27.8575,27.8771,15700.0
2006-09-01 13:25:00,42.71,42.73,42.7,42.7,4200.0,27.8836,27.8967,27.8771,27.8771,4200.0
2006-09-01 13:30:00,42.71,42.73,42.69,42.7,3400.0,27.8836,27.8967,27.8705,27.8771,3400.0
2006-09-01 13:35:00,42.71,42.72,42.68,42.71,2400.0,27.8836,27.8901,27.864,27.8836,2400.0
2006-09-01 13:40:00,42.72,42.72,42.67,42.68,8500.0,27.8901,27.8901,27.8575,27.864,8500.0
2006-09-01 13:45:00,42.68,42.71,42.67,42.7,11400.0,27.864,27.8836,27.8575,27.8771,11400.0
2006-09-01 13:50:00,42.71,42.73,42.69,42.73,8900.0,27.8836,27.8967,27.8705,27.8967,8900.0
2006-09-01 13:55:00,42.72,42.72,42.7,42.7,9300.0,27.8901,27.8901,27.8771,27.8771,9300.0
2006-09-01 14:00:00,42.7,42.71,42.64,42.64,6600.0,27.8771,27.8836,27.8379,27.8379,6600.0
2006-09-01 14:05:00,42.64,42.75,42.64,42.71,9800.0,27.8379,27.9097,27.8379,27.8836,9800.0
2006-09-01 14:10:00,42.72,42.72,42.66,42.69,8200.0,27.8901,27.8901,27.851,27.8705,8200.0
2006-09-01 14:15:00,42.68,42.75,42.68,42.73,6200.0,27.864,27.9097,27.864,27.8967,6200.0
2006-09-01 14:20:00,42.74,42.8,42.71,42.77,10900.0,27.9032,27.9424,27.8836,27.9228,10900.0
2006-09-01 14:25:00,42.76,42.83,42.73,42.76,25000.0,27.9162,27.9619,27.8967,27.9162,25000.0
2006-09-01 14:30:00,42.74,42.75,42.63,42.63,7000.0,27.9032,27.9097,27.8314,27.8314,7000.0
2006-09-01 14:35:00,42.63,42.64,42.51,42.57,11600.0,27.8314,27.8379,27.753,27.7922,11600.0
2006-09-01 14:40:00,42.56,42.58,42.53,42.53,6000.0,27.7857,27.7987,27.7661,27.7661,6000.0
2006-09-01 14:45:00,42.53,42.6,42.53,42.56,27700.0,27.7661,27.8118,27.7661,27.7857,27700.0
2006-09-01 14:50:00,42.58,42.58,42.48,42.49,7700.0,27.7987,27.7987,27.7334,27.74,7700.0
2006-09-01 14:55:00,42.49,42.57,42.49,42.53,18000.0,27.74,27.7922,27.74,27.7661,18000.0
2006-09-01 15:00:00,42.53,42.59,42.51,42.53,11900.0,27.7661,27.8053,27.753,27.7661,11900.0
2006-09-01 15:05:00,42.53,42.53,42.48,42.5,26400.0,27.7661,27.7661,27.7334,27.7465,26400.0
2006-09-01 15:10:00,42.49,42.58,42.49,42.58,9100.0,27.74,27.7987,27.74,27.7987,9100.0
2006-09-01 15:15:00,42.58,42.65,42.52,42.56,24500.0,27.7987,27.8444,27.7596,27.7857,24500.0
2006-09-01 15:20:00,42.57,42.65,42.57,42.63,9500.0,27.7922,27.8444,27.7922,27.8314,9500.0
2006-09-01 15:25:00,42.63,42.69,42.61,42.62,18500.0,27.8314,27.8705,27.8183,27.8248,18500.0
2006-09-01 15:30:00,42.61,42.66,42.61,42.62,33500.0,27.8183,27.851,27.8183,27.8248,33500.0
2006-09-01 15:35:00,42.6,42.73,42.57,42.69,22600.0,27.8118,27.8967,27.7922,27.8705,22600.0
2006-09-01 15:40:00,42.7,42.7,42.61,42.61,28100.0,27.8771,27.8771,27.8183,27.8183,28100.0
2006-09-01 15:45:00,42.64,42.64,42.53,42.54,23400.0,27.8379,27.8379,27.7661,27.7726,23400.0
2006-09-01 15:50:00,42.53,42.54,42.46,42.49,53100.0,27.7661,27.7726,27.7204,27.74,53100.0
2006-09-01 15:55:00,42.52,42.61,42.5,42.61,42500.0,27.7596,27.8183,27.7465,27.8183,42500.0
2006-09-05 09:30:00,42.5,42.51,42.05,42.27,198000.0,27.7465,27.753,27.4527,27.5963,198000.0
2006-09-05 09:35:00,42.18,42.28,42.03,42.13,210300.0,27.5376,27.6029,27.4397,27.5049,210300.0
2006-09-05 09:40:00,42.11,42.13,41.89,42.01,179900.0,27.4919,27.5049,27.3483,27.4266,179900.0
2006-09-05 09:45:00,42.02,42.02,41.9,41.93,70500.0,27.4331,27.4331,27.3548,27.3744,70500.0
2006-09-05 09:50:00,41.93,42.0,41.85,41.87,150700.0,27.3744,27.4201,27.3221,27.3352,150700.0
2006-09-05 09:55:00,41.87,41.87,41.64,41.81,102100.0,27.3352,27.3352,27.185,27.296,102100.0
2006-09-05 10:00:00,41.85,41.89,41.79,41.89,60700.0,27.3221,27.3483,27.283,27.3483,60700.0
2006-09-05 10:05:00,41.89,41.9,41.83,41.89,91700.0,27.3483,27.3548,27.3091,27.3483,91700.0
2006-09-05 10:10:00,41.89,41.96,41.85,41.93,45100.0,27.3483,27.394,27.3221,27.3744,45100.0
2006-09-05 10:15:00,41.96,42.03,41.94,42.03,52500.0,27.394,27.4397,27.3809,27.4397,52500.0
2006-09-05 10:20:00,42.04,42.28,42.04,42.25,90300.0,27.4462,27.6029,27.4462,27.5833,90300.0
2006-09-05 10:25:00,42.28,42.3,42.2,42.25,63600.0,27.6029,27.6159,27.5506,27.5833,63600.0
2006-09-05 10:30:00,42.25,42.26,42.13,42.14,30100.0,27.5833,27.5898,27.5049,27.5115,30100.0
2006-09-05 10:35:00,42.11,42.11,42.0,42.0,39100.0,27.4919,27.4919,27.4201,27.4201,39100.0
2006-09-05 10:40:00,42.01,42.05,42.01,42.03,37300.0,27.4266,27.4527,27.4266,27.4397,37300.0
2006-09-05 10:45:00,42.03,42.11,42.01,42.05,38700.0,27.4397,27.4919,27.4266,27.4527,38700.0
2006-09-05 10:50:00,42.05,42.06,42.01,42.02,47100.0,27.4527,27.4592,27.4266,27.4331,47100.0
2006-09-05 10:55:00,42.03,42.11,42.0,42.11,32400.0,27.4397,27.4919,27.4201,27.4919,32400.0
2006-09-05 11:00:00,42.09,42.14,42.09,42.14,20300.0,27.4788,27.5115,27.4788,27.5115,20300.0
2006-09-05 11:05:00,42.14,42.18,42.09,42.11,22700.0,27.5115,27.5376,27.4788,27.4919,22700.0
2006-09-05 11:10:00,42.11,42.13,42.08,42.13,29200.0,27.4919,27.5049,27.4723,27.5049,29200.0
2006-09-05 11:15:00,42.13,42.14,42.1,42.1,17900.0,27.5049,27.5115,27.4854,27.4854,17900.0
2006-09-05 11:20:00,42.11,42.12,42.07,42.08,19200.0,27.4919,27.4984,27.4658,27.4723,19200.0
2006-09-05 11:25:00,42.09,42.14,42.07,42.1,21500.0,27.4788,27.5115,27.4658,27.4854,21500.0
2006-09-05 11:30:00,42.1,42.15,42.1,42.11,21400.0,27.4854,27.518,27.4854,27.4919,21400.0
2006-09-05 11:35:00,42.1,42.12,42.08,42.08,22200.0,27.4854,27.4984,27.4723,27.4723,22200.0
2006-09-05 11:40:00,42.08,42.12,42.06,42.1,41100.0,27.4723,27.4984,27.4592,27.4854,41100.0
2006-09-05 11:45:00,42.1,42.14,42.09,42.14,68700.0,27.4854,27.5115,27.4788,27.5115,68700.0
2006-09-05 11:50:00,42.13,42.21,42.13,42.21,57600.0,27.5049,27.5572,27.5049,27.5572,57600.0
2006-09-05 11:55:00,42.2,42.27,42.2,42.25,34900.0,27.5506,27.5963,27.5506,27.5833,34900.0
2006-09-05 12:00:00,42.25,42.3,42.17,42.17,46400.0,27.5833,27.6159,27.5311,27.5311,46400.0
2006-09-05 12:05:00,42.17,42.21,42.1,42.19,30300.0,27.5311,27.5572,27.4854,27.5441,30300.0
2006-09-05 12:10:00,42.19,42.2,42.17,42.2,16100.0,27.5441,27.5506,27.5311,27.5506,16100.0
2006-09-05 12:15:00,42.18,42.24,42.18,42.24,11100.0,27.5376,27.5768,27.5376,27.5768,11100.0
2006-09-05 12:20:00,42.23,42.39,42.23,42.38,30200.0,27.5702,27.6747,27.5702,27.6682,30200.0
2006-09-05 12:25:00,42.37,42.37,42.32,42.32,18400.0,27.6616,27.6616,27.629,27.629,18400.0
2006-09-05 12:30:00,42.32,42.32,42.22,42.27,31600.0,27.629,27.629,27.5637,27.5963,31600.0
2006-09-05 12:35:00,42.27,42.27,42.17,42.17,23300.0,27.5963,27.5963,27.5311,27.5311,23300.0
2006-09-05 12:40:00,42.17,42.19,42.1,42.11,22800.0,27.5311,27.5441,27.4854,27.4919,22800.0
2006-09-05 12:45:00,42.11,42.16,42.1,42.13,24000.0,27.4919,27.5245,27.4854,27.5049,24000.0
2006-09-05 12:50:00,42.13,42.15,42.1,42.13,25400.0,27.5049,27.518,27.4854,27.5049,25400.0
2006-09-05 12:55:00,42.13,42.13,42.05,42.06,36700.0,27.5049,27.5049,27.4527,27.4592,36700.0
2006-09-05 13:00:00,42.06,42.09,42.06,42.06,33400.0,27.4592,27.4788,27.4592,27.4592,33400.0
2006-09-05 13:05:00,42.06,42.07,42.01,42.04,75400.0,27.4592,27.4658,27.4266,27.4462,75400.0
2006-09-05 13:10:00,42.06,42.1,42.05,42.09,12800.0,27.4592,27.4854,27.4527,27.4788,12800.0
2006-09-05 13:15:00,42.1,42.14,42.09,42.12,21600.0,27.4854,27.5115,27.4788,27.4984,21600.0
2006-09-05 13:20:00,42.11,42.18,42.11,42.14,16200.0,27.4919,27.5376,27.4919,27.5115,16200.0
2006-09-05 13:25:00,42.15,42.18,42.12,42.18,19800.0,27.518,27.5376,27.4984,27.5376,19800.0
2006-09-05 13:30:00,42.18,42.19,42.07,42.13,43500.0,27.5376,27.5441,27.4658,27.5049,43500.0
2006-09-05 13:35:00,42.11,42.11,42.04,42.1,30300.0,27.4919,27.4919,27.4462,27.4854,30300.0
2006-09-05 13:40:00,42.09,42.13,42.08,42.08,21200.0,27.4788,27.5049,27.4723,27.4723,21200.0
2006-09-05 13:45:00,42.08,42.08,42.06,42.06,27000.0,27.4723,27.4723,27.4592,27.4592,27000.0
2006-09-05 13:50:00,42.07,42.07,42.0,42.02,40700.0,27.4658,27.4658,27.4201,27.4331,40700.0
2006-09-05 13:55:00,42.02,42.09,42.01,42.07,24700.0,27.4331,27.4788,27.4266,27.4658,24700.0
2006-09-05 14:00:00,42.06,42.09,42.06,42.09,25700.0,27.4592,27.4788,27.4592,27.4788,25700.0
2006-09-05 14:05:00,42.08,42.15,42.07,42.14,41000.0,27.4723,27.518,27.4658,27.5115,41000.0
2006-09-05 14:10:00,42.14,42.2,42.13,42.16,20400.0,27.5115,27.5506,27.5049,27.5245,20400.0
2006-09-05 14:15:00,42.16,42.26,42.16,42.24,22700.0,27.5245,27.5898,27.5245,27.5768,22700.0
2006-09-05 14:20:00,42.24,42.25,42.18,42.21,29400.0,27.5768,27.5833,27.5376,27.5572,29400.0
2006-09-05 14:25:00,42.19,42.2,42.09,42.15,30400.0,27.5441,27.5506,27.4788,27.518,30400.0
2006-09-05 14:30:00,42.13,42.17,42.12,42.15,29300.0,27.5049,27.5311,27.4984,27.518,29300.0
2006-09-05 14:35:00,42.15,42.18,42.14,42.14,37600.0,27.518,27.5376,27.5115,27.5115,37600.0
2006-09-05 14:40:00,42.16,42.21,42.14,42.18,24700.0,27.5245,27.5572,27.5115,27.5376,24700.0
2006-09-05 14:45:00,42.18,42.18,42.06,42.06,59200.0,27.5376,27.5376,27.4592,27.4592,59200.0
2006-09-05 14:50:00,42.06,42.11,42.05,42.1,35900.0,27.4592,27.4919,27.4527,27.4854,35900.0
2006-09-05 14:55:00,42.09,42.13,42.05,42.1,49100.0,27.4788,27.5049,27.4527,27.4854,49100.0
2006-09-05 15:00:00,42.1,42.1,42.05,42.08,149500.0,27.4854,27.4854,27.4527,27.4723,149500.0
2006-09-05 15:05:00,42.06,42.09,42.02,42.09,69000.0,27.4592,27.4788,27.4331,27.4788,69000.0
2006-09-05 15:10:00,42.1,42.13,42.1,42.12,45600.0,27.4854,27.5049,27.4854,27.4984,45600.0
2006-09-05 15:15:00,42.11,42.13,42.08,42.1,34200.0,27.4919,27.5049,27.4723,27.4854,34200.0
2006-09-05 15:20:00,42.1,42.11,42.07,42.07,37000.0,27.4854,27.4919,27.4658,27.4658,37000.0
2006-09-05 15:25:00,42.07,42.11,42.07,42.1,34200.0,27.4658,27.4919,27.4658,27.4854,34200.0
2006-09-05 15:30:00,42.1,42.2,42.1,42.2,52100.0,27.4854,27.5506,27.4854,27.5506,52100.0
2006-09-05 15:35:00,42.2,42.21,42.18,42.18,78500.0,27.5506,27.5572,27.5376,27.5376,78500.0
2006-09-05 15:40:00,42.17,42.17,42.09,42.11,54600.0,27.5311,27.5311,27.4788,27.4919,54600.0
2006-09-05 15:45:00,42.11,42.13,42.07,42.08,65800.0,27.4919,27.5049,27.4658,27.4723,65800.0
2006-09-05 15:50:00,42.08,42.1,42.05,42.06,82000.0,27.4723,27.4854,27.4527,27.4592,82000.0
2006-09-05 15:55:00,42.05,42.1,42.04,42.1,63200.0,27.4527,27.4854,27.4462,27.4854,63200.0
2006-09-06 09:30:00,42.06,42.06,41.85,41.88,69600.0,27.4592,27.4592,27.3221,27.3417,69600.0
2006-09-06 09:35:00,41.85,41.9,41.63,41.72,86200.0,27.3221,27.3548,27.1785,27.2373,86200.0
2006-09-06 09:40:00,41.72,41.83,41.7,41.8,51200.0,27.2373,27.3091,27.2242,27.2895,51200.0
2006-09-06 09:45:00,41.81,41.84,41.73,41.81,62500.0,27.296,27.3156,27.2438,27.296,62500.0
2006-09-06 09:50:00,41.82,41.92,41.75,41.92,49800.0,27.3026,27.3678,27.2569,27.3678,49800.0
2006-09-06 09:55:00,41.92,41.92,41.76,41.83,82500.0,27.3678,27.3678,27.2634,27.3091,82500.0
2006-09-06 10:00:00,41.83,41.91,41.8,41.88,43700.0,27.3091,27.3613,27.2895,27.3417,43700.0
2006-09-06 10:05:00,41.88,41.88,41.79,41.8,46500.0,27.3417,27.3417,27.283,27.2895,46500.0
2006-09-06 10:10:00,41.79,41.82,41.74,41.79,71100.0,27.283,27.3026,27.2503,27.283,71100.0
2006-09-06 10:15:00,41.78,41.81,41.76,41.81,92000.0,27.2764,27.296,27.2634,27.296,92000.0
2006-09-06 10:20:00,41.82,41.85,41.8,41.84,82900.0,27.3026,27.3221,27.2895,27.3156,82900.0
2006-09-06 10:25:00,41.81,42.0,41.81,41.95,43900.0,27.296,27.4201,27.296,27.3874,43900.0
2006-09-06 10:30:00,41.94,41.95,41.85,41.88,20100.0,27.3809,27.3874,27.3221,27.3417,20100.0
2006-09-06 10:35:00,41.86,41.88,41.84,41.87,20900.0,27.3287,27.3417,27.3156,27.3352,20900.0
2006-09-06 10:40:00,41.86,41.86,41.8,41.83,37800.0,27.3287,27.3287,27.2895,27.3091,37800.0
2006-09-06 10:45:00,41.82,41.84,41.7,41.72,66100.0,27.3026,27.3156,27.2242,27.2373,66100.0
2006-09-06 10:50:00,41.73,41.78,41.66,41.7,66200.0,27.2438,27.2764,27.1981,27.2242,66200.0
2006-09-06 10:55:00,41.7,41.76,41.69,41.7,47100.0,27.2242,27.2634,27.2177,27.2242,47100.0
2006-09-06 11:00:00,41.71,41.85,41.7,41.85,60900.0,27.2307,27.3221,27.2242,27.3221,60900.0
2006-09-06 11:05:00,41.82,41.89,41.8,41.86,55400.0,27.3026,27.3483,27.2895,27.3287,55400.0
2006-09-06 11:10:00,41.86,41.88,41.78,41.8,39600.0,27.3287,27.3417,27.2764,27.2895,39600.0
2006-09-06 11:15:00,41.79,41.85,41.79,41.84,31400.0,27.283,27.3221,27.283,27.3156,31400.0
2006-09-06 11:20:00,41.84,41.86,41.82,41.86,26700.0,27.3156,27.3287,27.3026,27.3287,26700.0
2006-09-06 11:25:00,41.85,41.88,41.82,41.87,36400.0,27.3221,27.3417,27.3026,27.3352,36400.0
2006-09-06 11:30:00,41.86,41.87,41.75,41.76,20100.0,27.3287,27.3352,27.2569,27.2634,20100.0
2006-09-06 11:35:00,41.76,41.82,41.74,41.8,35600.0,27.2634,27.3026,27.2503,27.2895,35600.0
2006-09-06 11:40:00,41.78,41.8,41.77,41.78,20900.0,27.2764,27.2895,27.2699,27.2764,20900.0
2006-09-06 11:45:00,41.78,41.8,41.72,41.79,59300.0,27.2764,27.2895,27.2373,27.283,59300.0
2006-09-06 11:50:00,41.77,41.79,41.75,41.76,46500.0,27.2699,27.283,27.2569,27.2634,46500.0
2006-09-06 11:55:00,41.77,41.78,41.74,41.76,48600.0,27.2699,27.2764,27.2503,27.2634,48600.0
2006-09-06 12:00:00,41.74,41.84,41.74,41.84,43400.0,27.2503,27.3156,27.2503,27.3156,43400.0
2006-09-06 12:05:00,41.83,41.89,41.83,41.88,22200.0,27.3091,27.3483,27.3091,27.3417,22200.0
2006-09-06 12:10:00,41.88,41.9,41.83,41.85,49000.0,27.3417,27.3548,27.3091,27.3221,49000.0
2006-09-06 12:15:00,41.84,41.84,41.73,41.78,67900.0,27.3156,27.3156,27.2438,27.2764,67900.0
2006-09-06 12:20:00,41.77,41.81,41.75,41.77,23900.0,27.2699,27.296,27.2569,27.2699,23900.0
2006-09-06 12:25:00,41.77,41.81,41.76,41.81,26500.0,27.2699,27.296,27.2634,27.296,26500.0
2006-09-06 12:30:00,41.8,41.81,41.74,41.76,40700.0,27.2895,27.296,27.2503,27.2634,40700.0
2006-09-06 12:35:00,41.76,41.76,41.73,41.73,38600.0,27.2634,27.2634,27.2438,27.2438,38600.0
2006-09-06 12:40:00,41.75,41.8,41.72,41.8,57700.0,27.2569,27.2895,27.2373,27.2895,57700.0
2006-09-06 12:45:00,41.8,41.8,41.76,41.77,30400.0,27.2895,27.2895,27.2634,27.2699,30400.0
2006-09-06 12:50:00,41.77,41.78,41.72,41.78,67100.0,27.2699,27.2764,27.2373,27.2764,67100.0
2006-09-06 12:55:00,41.78,41.79,41.75,41.78,24700.0,27.2764,27.283,27.2569,27.2764,24700.0
2006-09-06 13:00:00,41.77,41.78,41.75,41.76,17800.0,27.2699,27.2764,27.2569,27.2634,17800.0
2006-09-06 13:05:00,41.76,41.77,41.65,41.66,58400.0,27.2634,27.2699,27.1916,27.1981,58400.0
2006-09-06 13:10:00,41.65,41.68,41.65,41.68,36800.0,27.1916,27.2112,27.1916,27.2112,36800.0
2006-09-06 13:15:00,41.68,41.7,41.67,41.69,20900.0,27.2112,27.2242,27.2046,27.2177,20900.0
2006-09-06 13:20:00,41.67,41.69,41.65,41.69,66600.0,27.2046,27.2177,27.1916,27.2177,66600.0
2006-09-06 13:25:00,41.7,41.72,41.66,41.7,30800.0,27.2242,27.2373,27.1981,27.2242,30800.0
2006-09-06 13:30:00,41.71,41.78,41.68,41.77,45500.0,27.2307,27.2764,27.2112,27.2699,45500.0
2006-09-06 13:35:00,41.77,41.8,41.75,41.79,26300.0,27.2699,27.2895,27.2569,27.283,26300.0
2006-09-06 13:40:00,41.79,41.82,41.78,41.79,45100.0,27.283,27.3026,27.2764,27.283,45100.0
2006-09-06 13:45:00,41.81,41.81,41.79,41.79,32200.0,27.296,27.296,27.283,27.283,32200.0
2006-09-06 13:50:00,41.8,41.81,41.78,41.78,41500.0,27.2895,27.296,27.2764,27.2764,41500.0
2006-09-06 13:55:00,41.79,41.83,41.78,41.8,45500.0,27.283,27.3091,27.2764,27.2895,45500.0
2006-09-06 14:00:00,41.8,41.84,41.78,41.82,43900.0,27.2895,27.3156,27.2764,27.3026,43900.0
2006-09-06 14:05:00,41.8,41.85,41.8,41.81,51400.0,27.2895,27.3221,27.2895,27.296,51400.0
2006-09-06 14:10:00,41.8,41.83,41.75,41.76,47700.0,27.2895,27.3091,27.2569,27.2634,47700.0
2006-09-06 14:15:00,41.76,41.76,41.7,41.7,44800.0,27.2634,27.2634,27.2242,27.2242,44800.0
2006-09-06 14:20:00,41.71,41.75,41.7,41.75,53600.0,27.2307,27.2569,27.2242,27.2569,53600.0
2006-09-06 14:25:00,41.75,41.79,41.73,41.74,36700.0,27.2569,27.283,27.2438,27.2503,36700.0
2006-09-06 14:30:00,41.74,41.77,41.72,41.73,33400.0,27.2503,27.2699,27.2373,27.2438,33400.0
2006-09-06 14:35:00,41.73,41.75,41.68,41.71,38700.0,27.2438,27.2569,27.2112,27.2307,38700.0
2006-09-06 14:40:00,41.71,41.73,41.69,41.69,56900.0,27.2307,27.2438,27.2177,27.2177,56900.0
2006-09-06 14:45:00,41.69,41.73,41.69,41.71,39000.0,27.2177,27.2438,27.2177,27.2307,39000.0
2006-09-06 14:50:00,41.71,41.71,41.66,41.66,54900.0,27.2307,27.2307,27.1981,27.1981,54900.0
2006-09-06 14:55:00,41.67,41.69,41.64,41.66,51200.0,27.2046,27.2177,27.185,27.1981,51200.0
2006-09-06 15:00:00,41.66,41.67,41.64,41.64,37600.0,27.1981,27.2046,27.185,27.185,37600.0
2006-09-06 15:05:00,41.66,41.67,41.59,41.64,61700.0,27.1981,27.2046,27.1524,27.185,61700.0
2006-09-06 15:10:00,41.63,41.73,41.61,41.72,38200.0,27.1785,27.2438,27.1655,27.2373,38200.0
2006-09-06 15:15:00,41.72,41.73,41.7,41.7,34600.0,27.2373,27.2438,27.2242,27.2242,34600.0
2006-09-06 15:20:00,41.69,41.7,41.64,41.66,42700.0,27.2177,27.2242,27.185,27.1981,42700.0
2006-09-06 15:25:00,41.66,41.68,41.58,41.59,50800.0,27.1981,27.2112,27.1459,27.1524,50800.0
2006-09-06 15:30:00,41.57,41.59,41.49,41.51,84900.0,27.1393,27.1524,27.0871,27.1002,84900.0
2006-09-06 15:35:00,41.49,41.5,41.41,41.44,53300.0,27.0871,27.0936,27.0349,27.0545,53300.0
2006-09-06 15:40:00,41.44,41.44,41.3,41.3,67700.0,27.0545,27.0545,26.9631,26.9631,67700.0
2006-09-06 15:45:00,41.3,41.34,41.28,41.33,88800.0,26.9631,26.9892,26.95,26.9827,88800.0
2006-09-06 15:50:00,41.32,41.41,41.32,41.41,99200.0,26.9761,27.0349,26.9761,27.0349,99200.0
2006-09-06 15:55:00,41.41,41.47,41.37,41.44,167600.0,27.0349,27.0741,27.0088,27.0545,167600.0
2006-09-07 09:30:00,41.3,41.3,41.0,41.22,88800.0,26.9631,26.9631,26.7672,26.9108,88800.0
2006-09-07 09:35:00,41.22,41.34,41.16,41.27,63000.0,26.9108,26.9892,26.8717,26.9435,63000.0
2006-09-07 09:40:00,41.22,41.28,41.18,41.21,47500.0,26.9108,26.95,26.8847,26.9043,47500.0
2006-09-07 09:45:00,41.21,41.24,41.16,41.2,40300.0,26.9043,26.9239,26.8717,26.8978,40300.0
2006-09-07 09:50:00,41.21,41.28,41.21,41.25,21600.0,26.9043,26.95,26.9043,26.9304,21600.0
2006-09-07 09:55:00,41.24,41.32,41.24,41.28,16000.0,26.9239,26.9761,26.9239,26.95,16000.0
2006-09-07 10:00:00,41.28,41.35,41.24,41.25,35900.0,26.95,26.9957,26.9239,26.9304,35900.0
2006-09-07 10:05:00,41.24,41.35,41.24,41.34,55100.0,26.9239,26.9957,26.9239,26.9892,55100.0
2006-09-07 10:10:00,41.31,41.34,41.29,41.3,33300.0,26.9696,26.9892,26.9565,26.9631,33300.0
2006-09-07 10:15:00,41.29,41.29,41.24,41.27,45400.0,26.9565,26.9565,26.9239,26.9435,45400.0
2006-09-07 10:20:00,41.27,41.47,41.26,41.47,40900.0,26.9435,27.0741,26.937,27.0741,40900.0
2006-09-07 10:25:00,41.45,41.46,41.31,41.36,20100.0,27.061,27.0675,26.9696,27.0022,20100.0
2006-09-07 10:30:00,41.36,41.39,41.31,41.38,65500.0,27.0022,27.0218,26.9696,27.0153,65500.0
2006-09-07 10:35:00,41.38,41.45,41.31,41.42,45900.0,27.0153,27.061,26.9696,27.0414,45900.0
2006-09-07 10:40:00,41.45,41.45,41.36,41.36,22500.0,27.061,27.061,27.0022,27.0022,22500.0
2006-09-07 10:45:00,41.36,41.37,41.23,41.25,28100.0,27.0022,27.0088,26.9174,26.9304,28100.0
2006-09-07 10:50:00,41.26,41.27,41.21,41.24,26500.0,26.937,26.9435,26.9043,26.9239,26500.0
2006-09-07 10:55:00,41.23,41.24,41.16,41.19,29200.0,26.9174,26.9239,26.8717,26.8913,29200.0
2006-09-07 11:00:00,41.17,41.27,41.15,41.24,22800.0,26.8782,26.9435,26.8651,26.9239,22800.0
2006-09-07 11:05:00,41.26,41.27,41.15,41.15,40000.0,26.937,26.9435,26.8651,26.8651,40000.0
2006-09-07 11:10:00,41.15,41.2,41.13,41.15,33900.0,26.8651,26.8978,26.8521,26.8651,33900.0
2006-09-07 11:15:00,41.15,41.16,41.12,41.13,33700.0,26.8651,26.8717,26.8456,26.8521,33700.0
2006-09-07 11:20:00,41.13,41.17,41.11,41.16,14500.0,26.8521,26.8782,26.839,26.8717,14500.0
2006-09-07 11:25:00,41.17,41.2,41.16,41.18,22100.0,26.8782,26.8978,26.8717,26.8847,22100.0
2006-09-07 11:30:00,41.19,41.2,41.1,41.13,46600.0,26.8913,26.8978,26.8325,26.8521,46600.0
2006-09-07 11:35:00,41.13,41.2,41.11,41.2,30200.0,26.8521,26.8978,26.839,26.8978,30200.0
2006-09-07 11:40:00,41.19,41.19,41.16,41.17,18400.0,26.8913,26.8913,26.8717,26.8782,18400.0
2006-09-07 11:45:00,41.16,41.22,41.16,41.21,21600.0,26.8717,26.9108,26.8717,26.9043,21600.0
2006-09-07 11:50:00,41.21,41.22,41.1,41.16,43000.0,26.9043,26.9108,26.8325,26.8717,43000.0
2006-09-07 11:55:00,41.16,41.31,41.16,41.31,40000.0,26.8717,26.9696,26.8717,26.9696,40000.0
2006-09-07 12:00:00,41.31,41.31,41.26,41.26,53500.0,26.9696,26.9696,26.937,26.937,53500.0
2006-09-07 12:05:00,41.26,41.34,41.22,41.32,57000.0,26.937,26.9892,26.9108,26.9761,57000.0
2006-09-07 12:10:00,41.32,41.4,41.32,41.39,26400.0,26.9761,27.0284,26.9761,27.0218,26400.0
2006-09-07 12:15:00,41.39,41.39,41.31,41.34,25900.0,27.0218,27.0218,26.9696,26.9892,25900.0
2006-09-07 12:20:00,41.34,41.36,41.31,41.31,8900.0,26.9892,27.0022,26.9696,26.9696,8900.0
2006-09-07 12:25:00,41.3,41.34,41.29,41.31,32700.0,26.9631,26.9892,26.9565,26.9696,32700.0
2006-09-07 12:30:00,41.31,41.35,41.31,41.33,15100.0,26.9696,26.9957,26.9696,26.9827,15100.0
2006-09-07 12:35:00,41.32,41.35,41.32,41.33,18500.0,26.9761,26.9957,26.9761,26.9827,18500.0
2006-09-07 12:40:00,41.32,41.32,41.25,41.25,17500.0,26.9761,26.9761,26.9304,26.9304,17500.0
2006-09-07 12:45:00,41.25,41.25,41.17,41.18,41100.0,26.9304,26.9304,26.8782,26.8847,41100.0
2006-09-07 12:50:00,41.18,41.18,41.05,41.05,50100.0,26.8847,26.8847,26.7999,26.7999,50100.0
2006-09-07 12:55:00,41.06,41.17,41.05,41.15,61800.0,26.8064,26.8782,26.7999,26.8651,61800.0
2006-09-07 13:00:00,41.15,41.17,41.12,41.12,17300.0,26.8651,26.8782,26.8456,26.8456,17300.0
2006-09-07 13:05:00,41.11,41.11,41.05,41.09,31500.0,26.839,26.839,26.7999,26.826,31500.0
2006-09-07 13:10:00,41.07,41.2,41.07,41.17,14000.0,26.8129,26.8978,26.8129,26.8782,14000.0
2006-09-07 13:15:00,41.17,41.21,41.16,41.2,21400.0,26.8782,26.9043,26.8717,26.8978,21400.0
2006-09-07 13:20:00,41.2,41.2,41.17,41.17,18800.0,26.8978,26.8978,26.8782,26.8782,18800.0
2006-09-07 13:25:00,41.17,41.21,41.08,41.14,33800.0,26.8782,26.9043,26.8194,26.8586,33800.0
2006-09-07 13:30:00,41.15,41.15,41.1,41.13,40300.0,26.8651,26.8651,26.8325,26.8521,40300.0
2006-09-07 13:35:00,41.15,41.23,41.15,41.22,40900.0,26.8651,26.9174,26.8651,26.9108,40900.0
2006-09-07 13:40:00,41.2,41.27,41.2,41.25,59000.0,26.8978,26.9435,26.8978,26.9304,59000.0
2006-09-07 13:45:00,41.26,41.32,41.25,41.31,69600.0,26.937,26.9761,26.9304,26.9696,69600.0
2006-09-07 13:50:00,41.32,41.42,41.29,41.35,40900.0,26.9761,27.0414,26.9565,26.9957,40900.0
2006-09-07 13:55:00,41.35,41.41,41.35,41.38,41200.0,26.9957,27.0349,26.9957,27.0153,41200.0
2006-09-07 14:00:00,41.41,41.41,41.33,41.34,18500.0,27.0349,27.0349,26.9827,26.9892,18500.0
2006-09-07 14:05:00,41.34,41.36,41.32,41.34,57800.0,26.9892,27.0022,26.9761,26.9892,57800.0
2006-09-07 14:10:00,41.35,41.35,41.11,41.14,33600.0,26.9957,26.9957,26.839,26.8586,33600.0
2006-09-07 14:15:00,41.1,41.17,41.1,41.17,50900.0,26.8325,26.8782,26.8325,26.8782,50900.0
2006-09-07 14:20:00,41.16,41.16,41.03,41.03,37700.0,26.8717,26.8717,26.7868,26.7868,37700.0
2006-09-07 14:25:00,41.03,41.08,41.01,41.06,34500.0,26.7868,26.8194,26.7737,26.8064,34500.0
2006-09-07 14:30:00,41.06,41.1,41.0,41.07,47200.0,26.8064,26.8325,26.7672,26.8129,47200.0
2006-09-07 14:35:00,41.07,41.2,41.07,41.19,29900.0,26.8129,26.8978,26.8129,26.8913,29900.0
2006-09-07 14:40:00,41.2,41.2,41.12,41.18,45400.0,26.8978,26.8978,26.8456,26.8847,45400.0
2006-09-07 14:45:00,41.16,41.19,41.11,41.16,38200.0,26.8717,26.8913,26.839,26.8717,38200.0
2006-09-07 14:50:00,41.16,41.24,41.15,41.24,40800.0,26.8717,26.9239,26.8651,26.9239,40800.0
2006-09-07 14:55:00,41.22,41.38,41.22,41.35,36700.0,26.9108,27.0153,26.9108,26.9957,36700.0
2006-09-07 15:00:00,41.36,41.39,41.31,41.32,43100.0,27.0022,27.0218,26.9696,26.9761,43100.0
2006-09-07 15:05:00,41.32,41.32,41.22,41.23,41200.0,26.9761,26.9761,26.9108,26.9174,41200.0
2006-09-07 15:10:00,41.24,41.29,41.22,41.27,32500.0,26.9239,26.9565,26.9108,26.9435,32500.0
2006-09-07 15:15:00,41.27,41.39,41.22,41.33,66900.0,26.9435,27.0218,26.9108,26.9827,66900.0
2006-09-07 15:20:00,41.34,41.42,41.33,41.42,65100.0,26.9892,27.0414,26.9827,27.0414,65100.0
2006-09-07 15:25:00,41.45,41.54,41.38,41.5,107500.0,27.061,27.1198,27.0153,27.0936,107500.0
2006-09-07 15:30:00,41.5,41.51,41.42,41.46,72400.0,27.0936,27.1002,27.0414,27.0675,72400.0
2006-09-07 15:35:00,41.47,41.47,41.35,41.36,51200.0,27.0741,27.0741,26.9957,27.0022,51200.0
2006-09-07 15:40:00,41.36,41.47,41.36,41.43,53200.0,27.0022,27.0741,27.0022,27.0479,53200.0
2006-09-07 15:45:00,41.45,41.52,41.42,41.52,98800.0,27.061,27.1067,27.0414,27.1067,98800.0
2006-09-07 15:50:00,41.52,41.62,41.52,41.6,93700.0,27.1067,27.172,27.1067,27.1589,93700.0
2006-09-07 15:55:00,41.6,41.63,41.56,41.63,173000.0,27.1589,27.1785,27.1328,27.1785,173000.0
2006-09-08 09:30:00,41.79,41.95,41.75,41.91,45200.0,27.283,27.3874,27.2569,27.3613,45200.0
2006-09-08 09:35:00,41.8,41.8,41.61,41.66,22800.0,27.2895,27.2895,27.1655,27.1981,22800.0
2006-09-08 09:40:00,41.67,41.85,41.61,41.81,23900.0,27.2046,27.3221,27.1655,27.296,23900.0
2006-09-08 09:45:00,41.8,41.95,41.79,41.87,37200.0,27.2895,27.3874,27.283,27.3352,37200.0
2006-09-08 09:50:00,41.87,41.95,41.8,41.93,36000.0,27.3352,27.3874,27.2895,27.3744,36000.0
2006-09-08 09:55:00,41.94,41.95,41.68,41.89,41400.0,27.3809,27.3874,27.2112,27.3483,41400.0
2006-09-08 10:00:00,41.87,41.9,41.75,41.81,32400.0,27.3352,27.3548,27.2569,27.296,32400.0
2006-09-08 10:05:00,41.8,41.81,41.47,41.47,47000.0,27.2895,27.296,27.0741,27.0741,47000.0
2006-09-08 10:10:00,41.47,41.5,41.36,41.36,30600.0,27.0741,27.0936,27.0022,27.0022,30600.0
2006-09-08 10:15:00,41.37,41.39,41.26,41.37,29700.0,27.0088,27.0218,26.937,27.0088,29700.0
2006-09-08 10:20:00,41.37,41.45,41.37,41.42,25300.0,27.0088,27.061,27.0088,27.0414,25300.0
2006-09-08 10:25:00,41.43,41.6,41.4,41.6,30800.0,27.0479,27.1589,27.0284,27.1589,30800.0
2006-09-08 10:30:00,41.6,41.61,41.43,41.43,18200.0,27.1589,27.1655,27.0479,27.0479,18200.0
2006-09-08 10:35:00,41.45,41.52,41.44,41.48,39600.0,27.061,27.1067,27.0545,27.0806,39600.0
2006-09-08 10:40:00,41.48,41.5,41.38,41.38,28400.0,27.0806,27.0936,27.0153,27.0153,28400.0
2006-09-08 10:45:00,41.38,41.43,41.36,41.39,37900.0,27.0153,27.0479,27.0022,27.0218,37900.0
2006-09-08 10:50:00,41.39,41.42,41.36,41.4,18400.0,27.0218,27.0414,27.0022,27.0284,18400.0
2006-09-08 10:55:00,41.4,41.41,41.34,41.41,16000.0,27.0284,27.0349,26.9892,27.0349,16000.0
2006-09-08 11:00:00,41.39,41.39,41.26,41.26,13400.0,27.0218,27.0218,26.937,26.937,13400.0
2006-09-08 11:05:00,41.26,41.29,41.19,41.25,37100.0,26.937,26.9565,26.8913,26.9304,37100.0
2006-09-08 11:10:00,41.25,41.3,41.24,41.28,14900.0,26.9304,26.9631,26.9239,26.95,14900.0
2006-09-08 11:15:00,41.3,41.45,41.3,41.45,24400.0,26.9631,27.061,26.9631,27.061,24400.0
2006-09-08 11:20:00,41.45,41.51,41.45,41.47,26800.0,27.061,27.1002,27.061,27.0741,26800.0
2006-09-08 11:25:00,41.46,41.5,41.43,41.49,37000.0,27.0675,27.0936,27.0479,27.0871,37000.0
2006-09-08 11:30:00,41.49,41.49,41.42,41.42,17700.0,27.0871,27.0871,27.0414,27.0414,17700.0
2006-09-08 11:35:00,41.44,41.45,41.4,41.41,13200.0,27.0545,27.061,27.0284,27.0349,13200.0
2006-09-08 11:40:00,41.41,41.42,41.38,41.4,31000.0,27.0349,27.0414,27.0153,27.0284,31000.0
2006-09-08 11:45:00,41.41,41.47,41.41,41.47,14000.0,27.0349,27.0741,27.0349,27.0741,14000.0
2006-09-08 11:50:00,41.47,41.57,41.47,41.54,27900.0,27.0741,27.1393,27.0741,27.1198,27900.0
2006-09-08 11:55:00,41.56,41.56,41.51,41.52,12900.0,27.1328,27.1328,27.1002,27.1067,12900.0
2006-09-08 12:00:00,41.51,41.53,41.48,41.49,22200.0,27.1002,27.1132,27.0806,27.0871,22200.0
2006-09-08 12:05:00,41.48,41.49,41.46,41.46,28500.0,27.0806,27.0871,27.0675,27.0675,28500.0
2006-09-08 12:10:00,41.47,41.48,41.37,41.38,17100.0,27.0741,27.0806,27.0088,27.0153,17100.0
2006-09-08 12:15:00,41.39,41.39,41.22,41.34,96400.0,27.0218,27.0218,26.9108,26.9892,96400.0
2006-09-08 12:20:00,41.33,41.42,41.33,41.39,29400.0,26.9827,27.0414,26.9827,27.0218,29400.0
2006-09-08 12:25:00,41.38,41.39,41.24,41.25,26900.0,27.0153,27.0218,26.9239,26.9304,26900.0
2006-09-08 12:30:00,41.24,41.31,41.2,41.29,13900.0,26.9239,26.9696,26.8978,26.9565,13900.0
2006-09-08 12:35:00,41.3,41.4,41.3,41.38,11700.0,26.9631,27.0284,26.9631,27.0153,11700.0
2006-09-08 12:40:00,41.36,41.4,41.36,41.36,8900.0,27.0022,27.0284,27.0022,27.0022,8900.0
2006-09-08 12:45:00,41.37,41.38,41.34,41.36,27400.0,27.0088,27.0153,26.9892,27.0022,27400.0
2006-09-08 12:50:00,41.37,41.4,41.3,41.32,16300.0,27.0088,27.0284,26.9631,26.9761,16300.0
2006-09-08 12:55:00,41.34,41.38,41.32,41.34,16800.0,26.9892,27.0153,26.9761,26.9892,16800.0
2006-09-08 13:00:00,41.34,41.38,41.29,41.3,12400.0,26.9892,27.0153,26.9565,26.9631,12400.0
2006-09-08 13:05:00,41.28,41.28,41.21,41.26,25900.0,26.95,26.95,26.9043,26.937,25900.0
2006-09-08 13:10:00,41.24,41.27,41.21,41.25,14500.0,26.9239,26.9435,26.9043,26.9304,14500.0
2006-09-08 13:15:00,41.27,41.28,41.24,41.24,15000.0,26.9435,26.95,26.9239,26.9239,15000.0
2006-09-08 13:20:00,41.24,41.29,41.19,41.28,30000.0,26.9239,26.9565,26.8913,26.95,30000.0
2006-09-08 13:25:00,41.29,41.35,41.27,41.32,27800.0,26.9565,26.9957,26.9435,26.9761,27800.0
2006-09-08 13:30:00,41.33,41.34,41.26,41.26,26600.0,26.9827,26.9892,26.937,26.937,26600.0
2006-09-08 13:35:00,41.26,41.34,41.23,41.27,24300.0,26.937,26.9892,26.9174,26.9435,24300.0
2006-09-08 13:40:00,41.27,41.27,41.22,41.25,37000.0,26.9435,26.9435,26.9108,26.9304,37000.0
2006-09-08 13:45:00,41.25,41.29,41.24,41.26,21400.0,26.9304,26.9565,26.9239,26.937,21400.0
2006-09-08 13:50:00,41.26,41.29,41.21,41.22,21800.0,26.937,26.9565,26.9043,26.9108,21800.0
2006-09-08 13:55:00,41.23,41.36,41.23,41.35,41300.0,26.9174,27.0022,26.9174,26.9957,41300.0
2006-09-08 14:00:00,41.36,41.45,41.33,41.4,55300.0,27.0022,27.061,26.9827,27.0284,55300.0
2006-09-08 14:05:00,41.4,41.42,41.34,41.34,111800.0,27.0284,27.0414,26.9892,26.9892,111800.0
2006-09-08 14:10:00,41.34,41.35,41.28,41.29,54400.0,26.9892,26.9957,26.95,26.9565,54400.0
2006-09-08 14:15:00,41.27,41.36,41.27,41.35,40700.0,26.9435,27.0022,26.9435,26.9957,40700.0
2006-09-08 14:20:00,41.33,41.35,41.31,41.31,30300.0,26.9827,26.9957,26.9696,26.9696,30300.0
2006-09-08 14:25:00,41.32,41.39,41.31,41.34,35700.0,26.9761,27.0218,26.9696,26.9892,35700.0
2006-09-08 14:30:00,41.32,41.32,41.24,41.29,24800.0,26.9761,26.9761,26.9239,26.9565,24800.0
2006-09-08 14:35:00,41.29,41.29,41.24,41.24,27700.0,26.9565,26.9565,26.9239,26.9239,27700.0
2006-09-08 14:40:00,41.25,41.28,41.22,41.25,16700.0,26.9304,26.95,26.9108,26.9304,16700.0
2006-09-08 14:45:00,41.25,41.27,41.22,41.27,17600.0,26.9304,26.9435,26.9108,26.9435,17600.0
2006-09-08 14:50:00,41.26,41.28,41.23,41.25,65900.0,26.937,26.95,26.9174,26.9304,65900.0
2006-09-08 14:55:00,41.25,41.28,41.24,41.27,22600.0,26.9304,26.95,26.9239,26.9435,22600.0
2006-09-08 15:00:00,41.28,41.29,41.23,41.25,45400.0,26.95,26.9565,26.9174,26.9304,45400.0
2006-09-08 15:05:00,41.24,41.27,41.19,41.24,55700.0,26.9239,26.9435,26.8913,26.9239,55700.0
2006-09-08 15:10:00,41.24,41.29,41.24,41.24,37600.0,26.9239,26.9565,26.9239,26.9239,37600.0
2006-09-08 15:15:00,41.23,41.26,41.22,41.24,33000.0,26.9174,26.937,26.9108,26.9239,33000.0
2006-09-08 15:20:00,41.24,41.27,41.24,41.24,37900.0,26.9239,26.9435,26.9239,26.9239,37900.0
2006-09-08 15:25:00,41.25,41.29,41.24,41.28,21900.0,26.9304,26.9565,26.9239,26.95,21900.0
2006-09-08 15:30:00,41.27,41.29,41.25,41.25,30700.0,26.9435,26.9565,26.9304,26.9304,30700.0
2006-09-08 15:35:00,41.25,41.26,41.22,41.25,36700.0,26.9304,26.937,26.9108,26.9304,36700.0
2006-09-08 15:40:00,41.25,41.27,41.24,41.25,30600.0,26.9304,26.9435,26.9239,26.9304,30600.0
2006-09-08 15:45:00,41.25,41.26,41.22,41.25,100200.0,26.9304,26.937,26.9108,26.9304,100200.0
2006-09-08 15:50:00,41.25,41.28,41.21,41.25,103900.0,26.9304,26.95,26.9043,26.9304,103900.0
2006-09-08 15:55:00,41.26,41.28,41.25,41.28,146700.0,26.937,26.95,26.9304,26.95,146700.0
2006-09-11 09:30:00,41.25,41.26,41.0,41.06,49400.0,26.9304,26.937,26.7672,26.8064,49400.0
2006-09-11 09:35:00,41.14,41.35,40.85,40.85,73300.0,26.8586,26.9957,26.6693,26.6693,73300.0
2006-09-11 09:40:00,40.88,41.07,40.76,40.95,74500.0,26.6889,26.8129,26.6105,26.7346,74500.0
2006-09-11 09:45:00,40.93,41.01,40.83,40.84,62900.0,26.7215,26.7737,26.6562,26.6627,62900.0
2006-09-11 09:50:00,40.85,40.86,40.65,40.83,99500.0,26.6693,26.6758,26.5387,26.6562,99500.0
2006-09-11 09:55:00,40.84,41.01,40.68,41.0,65500.0,26.6627,26.7737,26.5583,26.7672,65500.0
2006-09-11 10:00:00,41.01,41.06,40.9,41.05,72500.0,26.7737,26.8064,26.7019,26.7999,72500.0
2006-09-11 10:05:00,41.02,41.14,41.02,41.1,47800.0,26.7803,26.8586,26.7803,26.8325,47800.0
2006-09-11 10:10:00,41.1,41.11,40.93,41.04,59300.0,26.8325,26.839,26.7215,26.7933,59300.0
2006-09-11 10:15:00,41.06,41.15,40.96,41.07,77600.0,26.8064,26.8651,26.7411,26.8129,77600.0
2006-09-11 10:20:00,41.09,41.22,41.09,41.2,60000.0,26.826,26.9108,26.826,26.8978,60000.0
2006-09-11 10:25:00,41.2,41.2,41.07,41.11,29100.0,26.8978,26.8978,26.8129,26.839,29100.0
2006-09-11 10:30:00,41.1,41.14,41.1,41.1,41000.0,26.8325,26.8586,26.8325,26.8325,41000.0
2006-09-11 10:35:00,41.11,41.2,41.07,41.2,49200.0,26.839,26.8978,26.8129,26.8978,49200.0
2006-09-11 10:40:00,41.19,41.19,41.03,41.08,20000.0,26.8913,26.8913,26.7868,26.8194,20000.0
2006-09-11 10:45:00,41.08,41.21,41.08,41.21,40500.0,26.8194,26.9043,26.8194,26.9043,40500.0
2006-09-11 10:50:00,41.22,41.23,41.18,41.22,26200.0,26.9108,26.9174,26.8847,26.9108,26200.0
2006-09-11 10:55:00,41.23,41.23,41.19,41.2,22300.0,26.9174,26.9174,26.8913,26.8978,22300.0
2006-09-11 11:00:00,41.18,41.23,41.13,41.23,7900.0,26.8847,26.9174,26.8521,26.9174,7900.0
2006-09-11 11:05:00,41.23,41.28,41.22,41.27,20700.0,26.9174,26.95,26.9108,26.9435,20700.0
2006-09-11 11:10:00,41.27,41.34,41.25,41.33,25200.0,26.9435,26.9892,26.9304,26.9827,25200.0
2006-09-11 11:15:00,41.33,41.37,41.27,41.27,33000.0,26.9827,27.0088,26.9435,26.9435,33000.0
2006-09-11 11:20:00,41.27,41.32,41.26,41.29,16800.0,26.9435,26.9761,26.937,26.9565,16800.0
2006-09-11 11:25:00,41.29,41.32,41.27,41.29,12100.0,26.9565,26.9761,26.9435,26.9565,12100.0
2006-09-11 11:30:00,41.29,41.3,41.22,41.24,15500.0,26.9565,26.9631,26.9108,26.9239,15500.0
2006-09-11 11:35:00,41.24,41.3,41.23,41.25,15800.0,26.9239,26.9631,26.9174,26.9304,15800.0
2006-09-11 11:40:00,41.26,41.27,41.23,41.27,12100.0,26.937,26.9435,26.9174,26.9435,12100.0
2006-09-11 11:45:00,41.28,41.28,41.23,41.23,11300.0,26.95,26.95,26.9174,26.9174,11300.0
2006-09-11 11:50:00,41.23,41.25,41.2,41.23,24200.0,26.9174,26.9304,26.8978,26.9174,24200.0
2006-09-11 11:55:00,41.23,41.26,41.23,41.25,5500.0,26.9174,26.937,26.9174,26.9304,5500.0
2006-09-11 12:00:00,41.24,41.28,41.22,41.25,14800.0,26.9239,26.95,26.9108,26.9304,14800.0
2006-09-11 12:05:00,41.22,41.31,41.22,41.27,17200.0,26.9108,26.9696,26.9108,26.9435,17200.0
2006-09-11 12:10:00,41.28,41.47,41.28,41.43,63200.0,26.95,27.0741,26.95,27.0479,63200.0
2006-09-11 12:15:00,41.42,41.48,41.41,41.48,20900.0,27.0414,27.0806,27.0349,27.0806,20900.0
2006-09-11 12:20:00,41.48,41.61,41.48,41.59,32300.0,27.0806,27.1655,27.0806,27.1524,32300.0
2006-09-11 12:25:00,41.6,41.61,41.55,41.59,19700.0,27.1589,27.1655,27.1263,27.1524,19700.0
2006-09-11 12:30:00,41.59,41.68,41.58,41.65,26000.0,27.1524,27.2112,27.1459,27.1916,26000.0
2006-09-11 12:35:00,41.65,41.76,41.65,41.73,24100.0,27.1916,27.2634,27.1916,27.2438,24100.0
2006-09-11 12:40:00,41.71,41.73,41.58,41.64,28700.0,27.2307,27.2438,27.1459,27.185,28700.0
2006-09-11 12:45:00,41.64,41.64,41.52,41.57,34000.0,27.185,27.185,27.1067,27.1393,34000.0
2006-09-11 12:50:00,41.57,41.58,41.54,41.55,5900.0,27.1393,27.1459,27.1198,27.1263,5900.0
2006-09-11 12:55:00,41.54,41.55,41.47,41.47,19200.0,27.1198,27.1263,27.0741,27.0741,19200.0
2006-09-11 13:00:00,41.48,41.62,41.48,41.62,19200.0,27.0806,27.172,27.0806,27.172,19200.0
2006-09-11 13:05:00,41.61,41.66,41.58,41.62,16700.0,27.1655,27.1981,27.1459,27.172,16700.0
2006-09-11 13:10:00,41.6,41.63,41.52,41.54,10900.0,27.1589,27.1785,27.1067,27.1198,10900.0
2006-09-11 13:15:00,41.54,41.61,41.53,41.61,15800.0,27.1198,27.1655,27.1132,27.1655,15800.0
2006-09-11 13:20:00,41.59,41.63,41.58,41.6,18700.0,27.1524,27.1785,27.1459,27.1589,18700.0
2006-09-11 13:25:00,41.6,41.69,41.6,41.69,21100.0,27.1589,27.2177,27.1589,27.2177,21100.0
2006-09-11 13:30:00,41.66,41.69,41.64,41.67,10600.0,27.1981,27.2177,27.185,27.2046,10600.0
2006-09-11 13:35:00,41.69,41.74,41.69,41.73,13400.0,27.2177,27.2503,27.2177,27.2438,13400.0
2006-09-11 13:40:00,41.73,41.84,41.73,41.81,31400.0,27.2438,27.3156,27.2438,27.296,31400.0
2006-09-11 13:45:00,41.8,41.86,41.79,41.85,23700.0,27.2895,27.3287,27.283,27.3221,23700.0
2006-09-11 13:50:00,41.86,41.86,41.78,41.79,16900.0,27.3287,27.3287,27.2764,27.283,16900.0
2006-09-11 13:55:00,41.79,41.82,41.77,41.78,17700.0,27.283,27.3026,27.2699,27.2764,17700.0
2006-09-11 14:00:00,41.78,41.8,41.61,41.61,31000.0,27.2764,27.2895,27.1655,27.1655,31000.0
2006-09-11 14:05:00,41.6,41.6,41.55,41.58,27900.0,27.1589,27.1589,27.1263,27.1459,27900.0
2006-09-11 14:10:00,41.6,41.66,41.59,41.64,19100.0,27.1589,27.1981,27.1524,27.185,19100.0
2006-09-11 14:15:00,41.65,41.65,41.57,41.63,25300.0,27.1916,27.1916,27.1393,27.1785,25300.0
2006-09-11 14:20:00,41.62,41.64,41.58,41.59,7300.0,27.172,27.185,27.1459,27.1524,7300.0
2006-09-11 14:25:00,41.59,41.59,41.43,41.43,30800.0,27.1524,27.1524,27.0479,27.0479,30800.0
2006-09-11 14:30:00,41.43,41.44,41.4,41.41,20500.0,27.0479,27.0545,27.0284,27.0349,20500.0
2006-09-11 14:35:00,41.42,41.64,41.42,41.64,29700.0,27.0414,27.185,27.0414,27.185,29700.0
2006-09-11 14:40:00,41.63,41.66,41.59,41.6,16400.0,27.1785,27.1981,27.1524,27.1589,16400.0
2006-09-11 14:45:00,41.61,41.7,41.61,41.7,17500.0,27.1655,27.2242,27.1655,27.2242,17500.0
2006-09-11 14:50:00,41.7,41.73,41.68,41.7,17400.0,27.2242,27.2438,27.2112,27.2242,17400.0
2006-09-11 14:55:00,41.7,41.82,41.69,41.8,24300.0,27.2242,27.3026,27.2177,27.2895,24300.0
2006-09-11 15:00:00,41.8,41.85,41.78,41.78,23500.0,27.2895,27.3221,27.2764,27.2764,23500.0
2006-09-11 15:05:00,41.77,41.77,41.57,41.58,29100.0,27.2699,27.2699,27.1393,27.1459,29100.0
2006-09-11 15:10:00,41.59,41.61,41.53,41.56,22000.0,27.1524,27.1655,27.1132,27.1328,22000.0
2006-09-11 15:15:00,41.56,41.62,41.54,41.59,13300.0,27.1328,27.172,27.1198,27.1524,13300.0
2006-09-11 15:20:00,41.59,41.69,41.55,41.67,22900.0,27.1524,27.2177,27.1263,27.2046,22900.0
2006-09-11 15:25:00,41.67,41.74,41.67,41.71,20300.0,27.2046,27.2503,27.2046,27.2307,20300.0
2006-09-11 15:30:00,41.7,41.77,41.69,41.71,21600.0,27.2242,27.2699,27.2177,27.2307,21600.0
2006-09-11 15:35:00,41.69,41.7,41.62,41.63,37100.0,27.2177,27.2242,27.172,27.1785,37100.0
2006-09-11 15:40:00,41.62,41.62,41.56,41.56,24100.0,27.172,27.172,27.1328,27.1328,24100.0
2006-09-11 15:45:00,41.56,41.57,41.52,41.56,29300.0,27.1328,27.1393,27.1067,27.1328,29300.0
2006-09-11 15:50:00,41.56,41.61,41.53,41.61,44600.0,27.1328,27.1655,27.1132,27.1655,44600.0
2006-09-11 15:55:00,41.61,41.62,41.57,41.61,46100.0,27.1655,27.172,27.1393,27.1655,46100.0
2006-09-12 09:30:00,41.49,41.84,41.49,41.84,40100.0,27.0871,27.3156,27.0871,27.3156,40100.0
2006-09-12 09:35:00,41.84,41.95,41.72,41.88,33700.0,27.3156,27.3874,27.2373,27.3417,33700.0
2006-09-12 09:40:00,41.85,42.09,41.85,42.08,30800.0,27.3221,27.4788,27.3221,27.4723,30800.0
2006-09-12 09:45:00,42.1,42.19,42.03,42.04,29000.0,27.4854,27.5441,27.4397,27.4462,29000.0
2006-09-12 09:50:00,42.04,42.13,42.04,42.12,17800.0,27.4462,27.5049,27.4462,27.4984,17800.0
2006-09-12 09:55:00,42.13,42.13,41.94,41.95,26000.0,27.5049,27.5049,27.3809,27.3874,26000.0
2006-09-12 10:00:00,41.94,42.2,41.93,42.07,41500.0,27.3809,27.5506,27.3744,27.4658,41500.0
2006-09-12 10:05:00,42.04,42.05,41.93,41.93,12700.0,27.4462,27.4527,27.3744,27.3744,12700.0
2006-09-12 10:10:00,41.93,41.97,41.8,41.81,25200.0,27.3744,27.4005,27.2895,27.296,25200.0
2006-09-12 10:15:00,41.81,41.95,41.81,41.95,40700.0,27.296,27.3874,27.296,27.3874,40700.0
2006-09-12 10:20:00,41.95,42.01,41.91,41.94,27200.0,27.3874,27.4266,27.3613,27.3809,27200.0
2006-09-12 10:25:00,41.95,41.95,41.8,41.87,12100.0,27.3874,27.3874,27.2895,27.3352,12100.0
2006-09-12 10:30:00,41.83,41.91,41.83,41.91,8100.0,27.3091,27.3613,27.3091,27.3613,8100.0
2006-09-12 10:35:00,41.9,41.95,41.9,41.95,7400.0,27.3548,27.3874,27.3548,27.3874,7400.0
2006-09-12 10:40:00,41.95,42.09,41.95,42.09,6700.0,27.3874,27.4788,27.3874,27.4788,6700.0
2006-09-12 10:45:00,42.07,42.19,42.07,42.16,30600.0,27.4658,27.5441,27.4658,27.5245,30600.0
2006-09-12 10:50:00,42.16,42.27,42.12,42.14,43000.0,27.5245,27.5963,27.4984,27.5115,43000.0
2006-09-12 10:55:00,42.13,42.28,42.11,42.28,25000.0,27.5049,27.6029,27.4919,27.6029,25000.0
2006-09-12 11:00:00,42.28,42.49,42.28,42.45,32500.0,27.6029,27.74,27.6029,27.7139,32500.0
2006-09-12 11:05:00,42.45,42.5,42.33,42.34,23200.0,27.7139,27.7465,27.6355,27.642,23200.0
2006-09-12 11:10:00,42.34,42.35,42.28,42.3,13400.0,27.642,27.6486,27.6029,27.6159,13400.0
2006-09-12 11:15:00,42.3,42.31,42.17,42.17,17300.0,27.6159,27.6225,27.5311,27.5311,17300.0
2006-09-12 11:20:00,42.18,42.18,42.09,42.16,20900.0,27.5376,27.5376,27.4788,27.5245,20900.0
2006-09-12 11:25:00,42.16,42.23,42.15,42.21,28400.0,27.5245,27.5702,27.518,27.5572,28400.0
2006-09-12 11:30:00,42.2,42.24,42.2,42.2,13600.0,27.5506,27.5768,27.5506,27.5506,13600.0
2006-09-12 11:35:00,42.2,42.25,42.19,42.21,15100.0,27.5506,27.5833,27.5441,27.5572,15100.0
2006-09-12 11:40:00,42.2,42.22,42.19,42.19,6200.0,27.5506,27.5637,27.5441,27.5441,6200.0
2006-09-12 11:45:00,42.17,42.18,42.1,42.13,11000.0,27.5311,27.5376,27.4854,27.5049,11000.0
2006-09-12 11:50:00,42.12,42.12,42.07,42.12,19200.0,27.4984,27.4984,27.4658,27.4984,19200.0
2006-09-12 11:55:00,42.1,42.16,42.1,42.12,17900.0,27.4854,27.5245,27.4854,27.4984,17900.0
2006-09-12 12:00:00,42.12,42.12,42.04,42.05,17900.0,27.4984,27.4984,27.4462,27.4527,17900.0
2006-09-12 12:05:00,42.05,42.09,42.05,42.08,7900.0,27.4527,27.4788,27.4527,27.4723,7900.0
2006-09-12 12:10:00,42.07,42.1,42.06,42.07,8400.0,27.4658,27.4854,27.4592,27.4658,8400.0
2006-09-12 12:15:00,42.07,42.07,42.06,42.06,2900.0,27.4658,27.4658,27.4592,27.4592,2900.0
2006-09-12 12:20:00,42.06,42.06,42.01,42.06,11700.0,27.4592,27.4592,27.4266,27.4592,11700.0
2006-09-12 12:25:00,42.05,42.09,42.04,42.09,10100.0,27.4527,27.4788,27.4462,27.4788,10100.0
2006-09-12 12:30:00,42.07,42.08,42.06,42.06,7000.0,27.4658,27.4723,27.4592,27.4592,7000.0
2006-09-12 12:35:00,42.07,42.08,42.06,42.06,7000.0,27.4658,27.4723,27.4592,27.4592,7000.0
2006-09-12 12:40:00,42.07,42.09,42.06,42.09,7900.0,27.4658,27.4788,27.4592,27.4788,7900.0
2006-09-12 12:45:00,42.07,42.12,42.07,42.12,16400.0,27.4658,27.4984,27.4658,27.4984,16400.0
2006-09-12 12:50:00,42.12,42.15,42.1,42.14,21200.0,27.4984,27.518,27.4854,27.5115,21200.0
2006-09-12 12:55:00,42.13,42.17,42.13,42.16,4100.0,27.5049,27.5311,27.5049,27.5245,4100.0
2006-09-12 13:00:00,42.18,42.21,42.17,42.17,6300.0,27.5376,27.5572,27.5311,27.5311,6300.0
2006-09-12 13:05:00,42.17,42.23,42.15,42.23,11600.0,27.5311,27.5702,27.518,27.5702,11600.0
2006-09-12 13:10:00,42.22,42.24,42.2,42.22,11600.0,27.5637,27.5768,27.5506,27.5637,11600.0
2006-09-12 13:15:00,42.23,42.24,42.11,42.11,13800.0,27.5702,27.5768,27.4919,27.4919,13800.0
2006-09-12 13:20:00,42.13,42.17,42.1,42.16,8500.0,27.5049,27.5311,27.4854,27.5245,8500.0
2006-09-12 13:25:00,42.15,42.17,42.14,42.16,10700.0,27.518,27.5311,27.5115,27.5245,10700.0
2006-09-12 13:30:00,42.16,42.16,42.1,42.14,10200.0,27.5245,27.5245,27.4854,27.5115,10200.0
2006-09-12 13:35:00,42.14,42.21,42.14,42.19,7800.0,27.5115,27.5572,27.5115,27.5441,7800.0
2006-09-12 13:40:00,42.19,42.23,42.14,42.22,21900.0,27.5441,27.5702,27.5115,27.5637,21900.0
2006-09-12 13:45:00,42.23,42.23,42.19,42.21,16400.0,27.5702,27.5702,27.5441,27.5572,16400.0
2006-09-12 13:50:00,42.21,42.21,42.11,42.17,18100.0,27.5572,27.5572,27.4919,27.5311,18100.0
2006-09-12 13:55:00,42.17,42.18,42.12,42.14,17300.0,27.5311,27.5376,27.4984,27.5115,17300.0
2006-09-12 14:00:00,42.13,42.14,42.1,42.11,21200.0,27.5049,27.5115,27.4854,27.4919,21200.0
2006-09-12 14:05:00,42.11,42.14,42.1,42.13,11300.0,27.4919,27.5115,27.4854,27.5049,11300.0
2006-09-12 14:10:00,42.14,42.17,42.13,42.17,19200.0,27.5115,27.5311,27.5049,27.5311,19200.0
2006-09-12 14:15:00,42.16,42.27,42.16,42.24,17000.0,27.5245,27.5963,27.5245,27.5768,17000.0
2006-09-12 14:20:00,42.27,42.34,42.26,42.33,26700.0,27.5963,27.642,27.5898,27.6355,26700.0
2006-09-12 14:25:00,42.34,42.43,42.34,42.42,20100.0,27.642,27.7008,27.642,27.6943,20100.0
2006-09-12 14:30:00,42.42,42.52,42.4,42.52,35200.0,27.6943,27.7596,27.6812,27.7596,35200.0
2006-09-12 14:35:00,42.51,42.58,42.51,42.55,45800.0,27.753,27.7987,27.753,27.7791,45800.0
2006-09-12 14:40:00,42.54,42.55,42.46,42.48,20500.0,27.7726,27.7791,27.7204,27.7334,20500.0
2006-09-12 14:45:00,42.49,42.56,42.48,42.55,33000.0,27.74,27.7857,27.7334,27.7791,33000.0
2006-09-12 14:50:00,42.55,42.55,42.43,42.45,16000.0,27.7791,27.7791,27.7008,27.7139,16000.0
2006-09-12 14:55:00,42.44,42.46,42.34,42.34,35400.0,27.7073,27.7204,27.642,27.642,35400.0
2006-09-12 15:00:00,42.35,42.35,42.23,42.24,34600.0,27.6486,27.6486,27.5702,27.5768,34600.0
2006-09-12 15:05:00,42.23,42.27,42.19,42.26,19300.0,27.5702,27.5963,27.5441,27.5898,19300.0
2006-09-12 15:10:00,42.26,42.44,42.25,42.44,30000.0,27.5898,27.7073,27.5833,27.7073,30000.0
2006-09-12 15:15:00,42.43,42.43,42.32,42.39,16600.0,27.7008,27.7008,27.629,27.6747,16600.0
2006-09-12 15:20:00,42.4,42.41,42.38,42.41,20100.0,27.6812,27.6877,27.6682,27.6877,20100.0
2006-09-12 15:25:00,42.4,42.42,42.38,42.39,24000.0,27.6812,27.6943,27.6682,27.6747,24000.0
2006-09-12 15:30:00,42.39,42.45,42.39,42.42,38600.0,27.6747,27.7139,27.6747,27.6943,38600.0
2006-09-12 15:35:00,42.41,42.41,42.36,42.37,33100.0,27.6877,27.6877,27.6551,27.6616,33100.0
2006-09-12 15:40:00,42.36,42.5,42.36,42.49,35600.0,27.6551,27.7465,27.6551,27.74,35600.0
2006-09-12 15:45:00,42.5,42.55,42.5,42.53,28100.0,27.7465,27.7791,27.7465,27.7661,28100.0
2006-09-12 15:50:00,42.53,42.54,42.44,42.46,39300.0,27.7661,27.7726,27.7073,27.7204,39300.0
2006-09-12 15:55:00,42.45,42.67,42.45,42.61,133800.0,27.7139,27.8575,27.7139,27.8183,133800.0
2006-09-13 09:30:00,42.64,42.89,42.61,42.89,51200.0,27.8379,28.0011,27.8183,28.0011,51200.0
2006-09-13 09:35:00,42.89,43.36,42.89,43.26,46100.0,28.0011,28.308,28.0011,28.2427,46100.0
2006-09-13 09:40:00,43.26,43.61,43.26,43.58,89300.0,28.2427,28.4712,28.2427,28.4516,89300.0
2006-09-13 09:45:00,43.58,43.89,43.55,43.67,74800.0,28.4516,28.654,28.432,28.5103,74800.0
2006-09-13 09:50:00,43.66,43.68,43.47,43.51,61000.0,28.5038,28.5169,28.3798,28.4059,61000.0
2006-09-13 09:55:00,43.51,43.62,43.47,43.62,48000.0,28.4059,28.4777,28.3798,28.4777,48000.0
2006-09-13 10:00:00,43.66,43.71,43.63,43.67,56800.0,28.5038,28.5365,28.4842,28.5103,56800.0
2006-09-13 10:05:00,43.68,43.77,43.65,43.76,57000.0,28.5169,28.5756,28.4973,28.5691,57000.0
2006-09-13 10:10:00,43.77,43.89,43.74,43.74,71400.0,28.5756,28.654,28.556,28.556,71400.0
2006-09-13 10:15:00,43.71,43.84,43.66,43.7,66400.0,28.5365,28.6213,28.5038,28.5299,66400.0
2006-09-13 10:20:00,43.72,43.82,43.66,43.72,29400.0,28.543,28.6083,28.5038,28.543,29400.0
2006-09-13 10:25:00,43.71,43.92,43.71,43.92,48900.0,28.5365,28.6736,28.5365,28.6736,48900.0
2006-09-13 10:30:00,43.92,44.09,43.91,44.05,77700.0,28.6736,28.7845,28.667,28.7584,77700.0
2006-09-13 10:35:00,44.05,44.05,43.8,43.81,51600.0,28.7584,28.7584,28.5952,28.6017,51600.0
2006-09-13 10:40:00,43.76,43.76,43.52,43.52,35100.0,28.5691,28.5691,28.4124,28.4124,35100.0
2006-09-13 10:45:00,43.52,43.72,43.46,43.72,36100.0,28.4124,28.543,28.3732,28.543,36100.0
2006-09-13 10:50:00,43.72,43.85,43.72,43.75,38000.0,28.543,28.6279,28.543,28.5626,38000.0
2006-09-13 10:55:00,43.75,43.79,43.67,43.68,27700.0,28.5626,28.5887,28.5103,28.5169,27700.0
2006-09-13 11:00:00,43.69,43.89,43.66,43.88,35200.0,28.5234,28.654,28.5038,28.6474,35200.0
2006-09-13 11:05:00,43.88,43.97,43.86,43.88,51400.0,28.6474,28.7062,28.6344,28.6474,51400.0
2006-09-13 11:10:00,43.88,43.9,43.86,43.88,24300.0,28.6474,28.6605,28.6344,28.6474,24300.0
2006-09-13 11:15:00,43.88,43.99,43.88,43.96,24500.0,28.6474,28.7193,28.6474,28.6997,24500.0
2006-09-13 11:20:00,43.97,44.05,43.96,44.02,37900.0,28.7062,28.7584,28.6997,28.7388,37900.0
2006-09-13 11:25:00,44.02,44.03,43.93,43.94,21300.0,28.7388,28.7454,28.6801,28.6866,21300.0
2006-09-13 11:30:00,43.96,44.02,43.93,43.99,31100.0,28.6997,28.7388,28.6801,28.7193,31100.0
2006-09-13 11:35:00,43.99,44.04,43.99,44.01,10500.0,28.7193,28.7519,28.7193,28.7323,10500.0
2006-09-13 11:40:00,44.0,44.01,43.9,43.9,16600.0,28.7258,28.7323,28.6605,28.6605,16600.0
2006-09-13 11:45:00,43.89,43.91,43.8,43.8,31200.0,28.654,28.667,28.5952,28.5952,31200.0
2006-09-13 11:50:00,43.81,43.85,43.79,43.8,20600.0,28.6017,28.6279,28.5887,28.5952,20600.0
2006-09-13 11:55:00,43.79,43.93,43.78,43.92,23200.0,28.5887,28.6801,28.5822,28.6736,23200.0
2006-09-13 12:00:00,43.92,44.12,43.91,44.12,37700.0,28.6736,28.8041,28.667,28.8041,37700.0
2006-09-13 12:05:00,44.13,44.22,44.12,44.17,38700.0,28.8107,28.8694,28.8041,28.8368,38700.0
2006-09-13 12:10:00,44.17,44.24,44.15,44.24,32600.0,28.8368,28.8825,28.8237,28.8825,32600.0
2006-09-13 12:15:00,44.24,44.25,44.16,44.19,31700.0,28.8825,28.889,28.8302,28.8498,31700.0
2006-09-13 12:20:00,44.18,44.19,44.13,44.13,21500.0,28.8433,28.8498,28.8107,28.8107,21500.0
2006-09-13 12:25:00,44.15,44.18,44.14,44.18,16100.0,28.8237,28.8433,28.8172,28.8433,16100.0
2006-09-13 12:30:00,44.19,44.25,44.17,44.17,24800.0,28.8498,28.889,28.8368,28.8368,24800.0
2006-09-13 12:35:00,44.18,44.18,44.12,44.12,18000.0,28.8433,28.8433,28.8041,28.8041,18000.0
2006-09-13 12:40:00,44.13,44.13,44.07,44.13,44100.0,28.8107,28.8107,28.7715,28.8107,44100.0
2006-09-13 12:45:00,44.13,44.13,44.11,44.12,24700.0,28.8107,28.8107,28.7976,28.8041,24700.0
2006-09-13 12:50:00,44.1,44.1,43.98,44.0,24300.0,28.7911,28.7911,28.7127,28.7258,24300.0
2006-09-13 12:55:00,44.02,44.03,43.95,43.95,14600.0,28.7388,28.7454,28.6931,28.6931,14600.0
2006-09-13 13:00:00,43.96,43.97,43.9,43.9,29500.0,28.6997,28.7062,28.6605,28.6605,29500.0
2006-09-13 13:05:00,43.9,43.91,43.8,43.87,28900.0,28.6605,28.667,28.5952,28.6409,28900.0
2006-09-13 13:10:00,43.89,44.01,43.87,43.98,25900.0,28.654,28.7323,28.6409,28.7127,25900.0
2006-09-13 13:15:00,43.98,43.99,43.92,43.93,16200.0,28.7127,28.7193,28.6736,28.6801,16200.0
2006-09-13 13:20:00,43.94,43.94,43.85,43.87,18900.0,28.6866,28.6866,28.6279,28.6409,18900.0
2006-09-13 13:25:00,43.86,43.86,43.78,43.79,30500.0,28.6344,28.6344,28.5822,28.5887,30500.0
2006-09-13 13:30:00,43.79,43.79,43.73,43.75,23700.0,28.5887,28.5887,28.5495,28.5626,23700.0
2006-09-13 13:35:00,43.75,43.78,43.75,43.76,46200.0,28.5626,28.5822,28.5626,28.5691,46200.0
2006-09-13 13:40:00,43.77,43.82,43.76,43.81,17700.0,28.5756,28.6083,28.5691,28.6017,17700.0
2006-09-13 13:45:00,43.81,43.81,43.77,43.79,14100.0,28.6017,28.6017,28.5756,28.5887,14100.0
2006-09-13 13:50:00,43.79,43.89,43.79,43.89,23200.0,28.5887,28.654,28.5887,28.654,23200.0
2006-09-13 13:55:00,43.89,43.92,43.87,43.9,15000.0,28.654,28.6736,28.6409,28.6605,15000.0
2006-09-13 14:00:00,43.91,43.99,43.9,43.98,18000.0,28.667,28.7193,28.6605,28.7127,18000.0
2006-09-13 14:05:00,43.98,43.99,43.92,43.93,17700.0,28.7127,28.7193,28.6736,28.6801,17700.0
2006-09-13 14:10:00,43.93,43.95,43.88,43.88,22400.0,28.6801,28.6931,28.6474,28.6474,22400.0
2006-09-13 14:15:00,43.89,43.9,43.83,43.86,14500.0,28.654,28.6605,28.6148,28.6344,14500.0
2006-09-13 14:20:00,43.86,43.86,43.78,43.83,21200.0,28.6344,28.6344,28.5822,28.6148,21200.0
2006-09-13 14:25:00,43.83,43.84,43.8,43.8,15500.0,28.6148,28.6213,28.5952,28.5952,15500.0
2006-09-13 14:30:00,43.79,43.79,43.74,43.76,25600.0,28.5887,28.5887,28.556,28.5691,25600.0
2006-09-13 14:35:00,43.75,43.75,43.72,43.74,18200.0,28.5626,28.5626,28.543,28.556,18200.0
2006-09-13 14:40:00,43.73,43.77,43.72,43.77,17400.0,28.5495,28.5756,28.543,28.5756,17400.0
2006-09-13 14:45:00,43.77,43.93,43.76,43.9,39200.0,28.5756,28.6801,28.5691,28.6605,39200.0
2006-09-13 14:50:00,43.92,43.95,43.85,43.86,34700.0,28.6736,28.6931,28.6279,28.6344,34700.0
2006-09-13 14:55:00,43.86,43.96,43.84,43.95,38900.0,28.6344,28.6997,28.6213,28.6931,38900.0
2006-09-13 15:00:00,43.95,44.01,43.91,43.92,44100.0,28.6931,28.7323,28.667,28.6736,44100.0
2006-09-13 15:05:00,43.92,43.92,43.79,43.81,27200.0,28.6736,28.6736,28.5887,28.6017,27200.0
2006-09-13 15:10:00,43.81,43.81,43.73,43.75,23500.0,28.6017,28.6017,28.5495,28.5626,23500.0
2006-09-13 15:15:00,43.74,43.74,43.68,43.69,31400.0,28.556,28.556,28.5169,28.5234,31400.0
2006-09-13 15:20:00,43.7,43.77,43.68,43.76,42600.0,28.5299,28.5756,28.5169,28.5691,42600.0
2006-09-13 15:25:00,43.77,43.78,43.72,43.74,45200.0,28.5756,28.5822,28.543,28.556,45200.0
2006-09-13 15:30:00,43.75,43.77,43.71,43.77,74500.0,28.5626,28.5756,28.5365,28.5756,74500.0
2006-09-13 15:35:00,43.77,43.88,43.75,43.8,60700.0,28.5756,28.6474,28.5626,28.5952,60700.0
2006-09-13 15:40:00,43.81,43.81,43.7,43.71,70900.0,28.6017,28.6017,28.5299,28.5365,70900.0
2006-09-13 15:45:00,43.71,43.71,43.64,43.66,99100.0,28.5365,28.5365,28.4908,28.5038,99100.0
2006-09-13 15:50:00,43.67,43.78,43.66,43.77,67600.0,28.5103,28.5822,28.5038,28.5756,67600.0
2006-09-13 15:55:00,43.76,43.77,43.69,43.72,65500.0,28.5691,28.5756,28.5234,28.543,65500.0
2006-09-14 09:30:00,43.7,44.2,43.7,44.13,47100.0,28.5299,28.8564,28.5299,28.8107,47100.0
2006-09-14 09:35:00,44.12,44.12,43.75,43.96,32400.0,28.8041,28.8041,28.5626,28.6997,32400.0
2006-09-14 09:40:00,43.99,44.0,43.83,43.94,45800.0,28.7193,28.7258,28.6148,28.6866,45800.0
2006-09-14 09:45:00,43.95,44.23,43.95,44.22,47700.0,28.6931,28.8759,28.6931,28.8694,47700.0
2006-09-14 09:50:00,44.22,44.22,44.06,44.16,53700.0,28.8694,28.8694,28.765,28.8302,53700.0
2006-09-14 09:55:00,44.16,44.25,44.09,44.09,73200.0,28.8302,28.889,28.7845,28.7845,73200.0
2006-09-14 10:00:00,44.09,44.11,44.03,44.09,59600.0,28.7845,28.7976,28.7454,28.7845,59600.0
2006-09-14 10:05:00,44.09,44.1,43.98,44.01,58200.0,28.7845,28.7911,28.7127,28.7323,58200.0
2006-09-14 10:10:00,43.98,44.06,43.96,43.98,40900.0,28.7127,28.765,28.6997,28.7127,40900.0
2006-09-14 10:15:00,43.98,44.2,43.95,44.2,46200.0,28.7127,28.8564,28.6931,28.8564,46200.0
2006-09-14 10:20:00,44.21,44.4,44.21,44.38,73200.0,28.8629,28.9869,28.8629,28.9739,73200.0
2006-09-14 10:25:00,44.38,44.38,44.12,44.19,42500.0,28.9739,28.9739,28.8041,28.8498,42500.0
2006-09-14 10:30:00,44.2,44.44,44.2,44.44,35200.0,28.8564,29.013,28.8564,29.013,35200.0
2006-09-14 10:35:00,44.43,44.51,44.39,44.39,96700.0,29.0065,29.0587,28.9804,28.9804,96700.0
2006-09-14 10:40:00,44.39,44.59,44.39,44.59,97900.0,28.9804,29.111,28.9804,29.111,97900.0
2006-09-14 10:45:00,44.57,44.58,44.49,44.5,92200.0,29.0979,29.1044,29.0457,29.0522,92200.0
2006-09-14 10:50:00,44.5,44.53,44.43,44.53,102000.0,29.0522,29.0718,29.0065,29.0718,102000.0
2006-09-14 10:55:00,44.54,44.79,44.54,44.79,62900.0,29.0783,29.2415,29.0783,29.2415,62900.0
2006-09-14 11:00:00,44.79,44.9,44.72,44.84,101500.0,29.2415,29.3134,29.1958,29.2742,101500.0
2006-09-14 11:05:00,44.84,44.84,44.61,44.64,35000.0,29.2742,29.2742,29.124,29.1436,35000.0
2006-09-14 11:10:00,44.65,44.65,44.53,44.6,32200.0,29.1501,29.1501,29.0718,29.1175,32200.0
2006-09-14 11:15:00,44.58,44.72,44.58,44.62,32400.0,29.1044,29.1958,29.1044,29.1306,32400.0
2006-09-14 11:20:00,44.61,44.65,44.55,44.57,15900.0,29.124,29.1501,29.0849,29.0979,15900.0
2006-09-14 11:25:00,44.57,44.63,44.53,44.53,42100.0,29.0979,29.1371,29.0718,29.0718,42100.0
2006-09-14 11:30:00,44.52,44.52,44.47,44.48,36300.0,29.0653,29.0653,29.0326,29.0392,36300.0
2006-09-14 11:35:00,44.48,44.49,44.3,44.3,30100.0,29.0392,29.0457,28.9216,28.9216,30100.0
2006-09-14 11:40:00,44.3,44.34,44.28,44.29,20800.0,28.9216,28.9478,28.9086,28.9151,20800.0
2006-09-14 11:45:00,44.29,44.31,44.26,44.27,18500.0,28.9151,28.9282,28.8955,28.9021,18500.0
2006-09-14 11:50:00,44.27,44.27,44.24,44.26,25200.0,28.9021,28.9021,28.8825,28.8955,25200.0
2006-09-14 11:55:00,44.26,44.32,44.22,44.22,16200.0,28.8955,28.9347,28.8694,28.8694,16200.0
2006-09-14 12:00:00,44.22,44.22,44.15,44.15,11500.0,28.8694,28.8694,28.8237,28.8237,11500.0
2006-09-14 12:05:00,44.15,44.15,43.98,44.0,28700.0,28.8237,28.8237,28.7127,28.7258,28700.0
2006-09-14 12:10:00,44.0,44.08,44.0,44.06,21300.0,28.7258,28.778,28.7258,28.765,21300.0
2006-09-14 12:15:00,44.07,44.07,44.01,44.06,11500.0,28.7715,28.7715,28.7323,28.765,11500.0
2006-09-14 12:20:00,44.06,44.15,44.06,44.07,18100.0,28.765,28.8237,28.765,28.7715,18100.0
2006-09-14 12:25:00,44.06,44.13,44.06,44.11,11000.0,28.765,28.8107,28.765,28.7976,11000.0
2006-09-14 12:30:00,44.1,44.16,44.1,44.15,14900.0,28.7911,28.8302,28.7911,28.8237,14900.0
2006-09-14 12:35:00,44.15,44.25,44.15,44.16,21800.0,28.8237,28.889,28.8237,28.8302,21800.0
2006-09-14 12:40:00,44.18,44.19,44.12,44.15,9300.0,28.8433,28.8498,28.8041,28.8237,9300.0
2006-09-14 12:45:00,44.13,44.17,44.1,44.15,5900.0,28.8107,28.8368,28.7911,28.8237,5900.0
2006-09-14 12:50:00,44.18,44.23,44.12,44.12,8300.0,28.8433,28.8759,28.8041,28.8041,8300.0
2006-09-14 12:55:00,44.1,44.11,44.08,44.11,6200.0,28.7911,28.7976,28.778,28.7976,6200.0
2006-09-14 13:00:00,44.11,44.11,43.91,43.92,18100.0,28.7976,28.7976,28.667,28.6736,18100.0
2006-09-14 13:05:00,43.92,43.93,43.87,43.89,15100.0,28.6736,28.6801,28.6409,28.654,15100.0
2006-09-14 13:10:00,43.89,43.99,43.89,43.99,17400.0,28.654,28.7193,28.654,28.7193,17400.0
2006-09-14 13:15:00,43.99,43.99,43.89,43.89,8100.0,28.7193,28.7193,28.654,28.654,8100.0
2006-09-14 13:20:00,43.9,43.93,43.86,43.92,17900.0,28.6605,28.6801,28.6344,28.6736,17900.0
2006-09-14 13:25:00,43.93,43.93,43.89,43.9,4300.0,28.6801,28.6801,28.654,28.6605,4300.0
2006-09-14 13:30:00,43.92,43.96,43.9,43.9,8000.0,28.6736,28.6997,28.6605,28.6605,8000.0
2006-09-14 13:35:00,43.9,43.97,43.88,43.95,15300.0,28.6605,28.7062,28.6474,28.6931,15300.0
2006-09-14 13:40:00,43.93,43.97,43.93,43.96,6100.0,28.6801,28.7062,28.6801,28.6997,6100.0
2006-09-14 13:45:00,43.95,43.95,43.91,43.95,3900.0,28.6931,28.6931,28.667,28.6931,3900.0
2006-09-14 13:50:00,43.95,44.07,43.94,44.04,19900.0,28.6931,28.7715,28.6866,28.7519,19900.0
2006-09-14 13:55:00,44.04,44.05,44.0,44.0,35800.0,28.7519,28.7584,28.7258,28.7258,35800.0
2006-09-14 14:00:00,44.02,44.02,43.94,43.98,10100.0,28.7388,28.7388,28.6866,28.7127,10100.0
2006-09-14 14:05:00,43.99,43.99,43.9,43.95,7300.0,28.7193,28.7193,28.6605,28.6931,7300.0
2006-09-14 14:10:00,43.92,44.03,43.9,44.02,14100.0,28.6736,28.7454,28.6605,28.7388,14100.0
2006-09-14 14:15:00,44.01,44.07,44.01,44.01,9300.0,28.7323,28.7715,28.7323,28.7323,9300.0
2006-09-14 14:20:00,44.01,44.05,43.98,44.02,11800.0,28.7323,28.7584,28.7127,28.7388,11800.0
2006-09-14 14:25:00,44.03,44.05,43.96,43.98,9000.0,28.7454,28.7584,28.6997,28.7127,9000.0
2006-09-14 14:30:00,43.97,44.04,43.95,43.99,16400.0,28.7062,28.7519,28.6931,28.7193,16400.0
2006-09-14 14:35:00,44.0,44.01,43.95,43.95,15700.0,28.7258,28.7323,28.6931,28.6931,15700.0
2006-09-14 14:40:00,43.94,43.94,43.86,43.9,13100.0,28.6866,28.6866,28.6344,28.6605,13100.0
2006-09-14 14:45:00,43.88,43.9,43.86,43.86,7900.0,28.6474,28.6605,28.6344,28.6344,7900.0
2006-09-14 14:50:00,43.86,43.88,43.85,43.87,22900.0,28.6344,28.6474,28.6279,28.6409,22900.0
2006-09-14 14:55:00,43.87,43.88,43.81,43.82,13500.0,28.6409,28.6474,28.6017,28.6083,13500.0
2006-09-14 15:00:00,43.82,43.82,43.76,43.76,13900.0,28.6083,28.6083,28.5691,28.5691,13900.0
2006-09-14 15:05:00,43.75,43.75,43.68,43.73,28300.0,28.5626,28.5626,28.5169,28.5495,28300.0
2006-09-14 15:10:00,43.74,43.78,43.74,43.76,39700.0,28.556,28.5822,28.556,28.5691,39700.0
2006-09-14 15:15:00,43.76,43.76,43.69,43.69,19900.0,28.5691,28.5691,28.5234,28.5234,19900.0
2006-09-14 15:20:00,43.72,43.74,43.71,43.73,13700.0,28.543,28.556,28.5365,28.5495,13700.0
2006-09-14 15:25:00,43.74,43.83,43.72,43.83,21800.0,28.556,28.6148,28.543,28.6148,21800.0
2006-09-14 15:30:00,43.83,43.91,43.83,43.91,23400.0,28.6148,28.667,28.6148,28.667,23400.0
2006-09-14 15:35:00,43.91,43.95,43.87,43.93,16300.0,28.667,28.6931,28.6409,28.6801,16300.0
2006-09-14 15:40:00,43.93,43.95,43.91,43.94,16900.0,28.6801,28.6931,28.667,28.6866,16900.0
2006-09-14 15:45:00,43.93,43.94,43.91,43.92,10700.0,28.6801,28.6866,28.667,28.6736,10700.0
2006-09-14 15:50:00,43.91,43.91,43.78,43.78,30800.0,28.667,28.667,28.5822,28.5822,30800.0
2006-09-14 15:55:00,43.78,43.85,43.78,43.83,21300.0,28.5822,28.6279,28.5822,28.6148,21300.0
2006-09-15 09:30:00,44.33,44.33,44.1,44.15,325000.0,28.9412,28.9412,28.7911,28.8237,325000.0
2006-09-15 09:35:00,44.26,44.29,43.95,44.01,28900.0,28.8955,28.9151,28.6931,28.7323,28900.0
2006-09-15 09:40:00,44.13,44.15,43.97,44.01,48400.0,28.8107,28.8237,28.7062,28.7323,48400.0
2006-09-15 09:45:00,44.01,44.25,43.92,44.16,29700.0,28.7323,28.889,28.6736,28.8302,29700.0
2006-09-15 09:50:00,44.14,44.31,44.14,44.16,24800.0,28.8172,28.9282,28.8172,28.8302,24800.0
2006-09-15 09:55:00,44.13,44.13,43.91,43.92,33400.0,28.8107,28.8107,28.667,28.6736,33400.0
2006-09-15 10:00:00,43.94,43.95,43.71,43.75,38200.0,28.6866,28.6931,28.5365,28.5626,38200.0
2006-09-15 10:05:00,43.75,43.75,43.56,43.7,27000.0,28.5626,28.5626,28.4385,28.5299,27000.0
2006-09-15 10:10:00,43.7,43.99,43.69,43.96,43600.0,28.5299,28.7193,28.5234,28.6997,43600.0
2006-09-15 10:15:00,43.94,43.95,43.78,43.84,51400.0,28.6866,28.6931,28.5822,28.6213,51400.0
2006-09-15 10:20:00,43.83,43.83,43.66,43.66,35200.0,28.6148,28.6148,28.5038,28.5038,35200.0
2006-09-15 10:25:00,43.66,43.68,43.52,43.52,35100.0,28.5038,28.5169,28.4124,28.4124,35100.0
2006-09-15 10:30:00,43.52,43.55,43.4,43.46,42300.0,28.4124,28.432,28.3341,28.3732,42300.0
2006-09-15 10:35:00,43.47,43.51,43.35,43.36,20500.0,28.3798,28.4059,28.3014,28.308,20500.0
2006-09-15 10:40:00,43.34,43.45,43.34,43.37,22900.0,28.2949,28.3667,28.2949,28.3145,22900.0
2006-09-15 10:45:00,43.39,43.41,43.34,43.35,12100.0,28.3275,28.3406,28.2949,28.3014,12100.0
2006-09-15 10:50:00,43.32,43.35,43.28,43.29,20200.0,28.2818,28.3014,28.2557,28.2623,20200.0
2006-09-15 10:55:00,43.27,43.37,43.27,43.36,21800.0,28.2492,28.3145,28.2492,28.308,21800.0
2006-09-15 11:00:00,43.37,43.43,43.34,43.43,16900.0,28.3145,28.3537,28.2949,28.3537,16900.0
2006-09-15 11:05:00,43.42,43.47,43.31,43.33,20200.0,28.3471,28.3798,28.2753,28.2884,20200.0
2006-09-15 11:10:00,43.32,43.33,43.17,43.24,21200.0,28.2818,28.2884,28.1839,28.2296,21200.0
2006-09-15 11:15:00,43.23,43.25,43.2,43.2,37700.0,28.2231,28.2361,28.2035,28.2035,37700.0
2006-09-15 11:20:00,43.18,43.37,43.18,43.37,30400.0,28.1904,28.3145,28.1904,28.3145,30400.0
2006-09-15 11:25:00,43.36,43.44,43.32,43.38,36900.0,28.308,28.3602,28.2818,28.321,36900.0
2006-09-15 11:30:00,43.38,43.52,43.38,43.5,35900.0,28.321,28.4124,28.321,28.3994,35900.0
2006-09-15 11:35:00,43.52,43.59,43.43,43.43,20500.0,28.4124,28.4581,28.3537,28.3537,20500.0
2006-09-15 11:40:00,43.43,43.44,43.36,43.38,16500.0,28.3537,28.3602,28.308,28.321,16500.0
2006-09-15 11:45:00,43.38,43.49,43.38,43.48,22100.0,28.321,28.3928,28.321,28.3863,22100.0
2006-09-15 11:50:00,43.48,43.5,43.44,43.49,36700.0,28.3863,28.3994,28.3602,28.3928,36700.0
2006-09-15 11:55:00,43.5,43.54,43.5,43.51,38400.0,28.3994,28.4255,28.3994,28.4059,38400.0
2006-09-15 12:00:00,43.51,43.54,43.4,43.52,31700.0,28.4059,28.4255,28.3341,28.4124,31700.0
2006-09-15 12:05:00,43.54,43.69,43.54,43.67,26500.0,28.4255,28.5234,28.4255,28.5103,26500.0
2006-09-15 12:10:00,43.67,43.76,43.66,43.75,24400.0,28.5103,28.5691,28.5038,28.5626,24400.0
2006-09-15 12:15:00,43.75,43.8,43.74,43.74,39500.0,28.5626,28.5952,28.556,28.556,39500.0
2006-09-15 12:20:00,43.74,43.74,43.53,43.54,36400.0,28.556,28.556,28.4189,28.4255,36400.0
2006-09-15 12:25:00,43.54,43.61,43.53,43.6,19100.0,28.4255,28.4712,28.4189,28.4646,19100.0
2006-09-15 12:30:00,43.6,43.61,43.55,43.61,13500.0,28.4646,28.4712,28.432,28.4712,13500.0
2006-09-15 12:35:00,43.62,43.64,43.5,43.52,14400.0,28.4777,28.4908,28.3994,28.4124,14400.0
2006-09-15 12:40:00,43.49,43.56,43.49,43.56,13000.0,28.3928,28.4385,28.3928,28.4385,13000.0
2006-09-15 12:45:00,43.56,43.57,43.46,43.46,7800.0,28.4385,28.4451,28.3732,28.3732,7800.0
2006-09-15 12:50:00,43.48,43.48,43.36,43.36,14900.0,28.3863,28.3863,28.308,28.308,14900.0
2006-09-15 12:55:00,43.35,43.36,43.22,43.23,14400.0,28.3014,28.308,28.2166,28.2231,14400.0
2006-09-15 13:00:00,43.22,43.32,43.16,43.32,40000.0,28.2166,28.2818,28.1774,28.2818,40000.0
2006-09-15 13:05:00,43.32,43.43,43.31,43.42,14000.0,28.2818,28.3537,28.2753,28.3471,14000.0
2006-09-15 13:10:00,43.42,43.46,43.4,43.43,11300.0,28.3471,28.3732,28.3341,28.3537,11300.0
2006-09-15 13:15:00,43.41,43.41,43.36,43.37,10800.0,28.3406,28.3406,28.308,28.3145,10800.0
2006-09-15 13:20:00,43.37,43.42,43.35,43.39,10300.0,28.3145,28.3471,28.3014,28.3275,10300.0
2006-09-15 13:25:00,43.39,43.4,43.24,43.25,17900.0,28.3275,28.3341,28.2296,28.2361,17900.0
2006-09-15 13:30:00,43.25,43.26,43.21,43.23,31700.0,28.2361,28.2427,28.21,28.2231,31700.0
2006-09-15 13:35:00,43.25,43.4,43.25,43.38,16600.0,28.2361,28.3341,28.2361,28.321,16600.0
2006-09-15 13:40:00,43.38,43.46,43.38,43.42,17900.0,28.321,28.3732,28.321,28.3471,17900.0
2006-09-15 13:45:00,43.43,43.43,43.37,43.37,8900.0,28.3537,28.3537,28.3145,28.3145,8900.0
2006-09-15 13:50:00,43.36,43.37,43.29,43.33,19000.0,28.308,28.3145,28.2623,28.2884,19000.0
2006-09-15 13:55:00,43.31,43.32,43.12,43.13,31200.0,28.2753,28.2818,28.1513,28.1578,31200.0
2006-09-15 14:00:00,43.13,43.21,43.1,43.16,21400.0,28.1578,28.21,28.1382,28.1774,21400.0
2006-09-15 14:05:00,43.14,43.15,43.11,43.14,10000.0,28.1643,28.1709,28.1447,28.1643,10000.0
2006-09-15 14:10:00,43.14,43.31,43.14,43.27,19700.0,28.1643,28.2753,28.1643,28.2492,19700.0
2006-09-15 14:15:00,43.27,43.29,43.23,43.28,10900.0,28.2492,28.2623,28.2231,28.2557,10900.0
2006-09-15 14:20:00,43.26,43.28,43.16,43.2,15500.0,28.2427,28.2557,28.1774,28.2035,15500.0
2006-09-15 14:25:00,43.2,43.21,43.15,43.16,12700.0,28.2035,28.21,28.1709,28.1774,12700.0
2006-09-15 14:30:00,43.19,43.28,43.18,43.26,25800.0,28.197,28.2557,28.1904,28.2427,25800.0
2006-09-15 14:35:00,43.27,43.3,43.2,43.25,29800.0,28.2492,28.2688,28.2035,28.2361,29800.0
2006-09-15 14:40:00,43.25,43.25,43.22,43.24,33400.0,28.2361,28.2361,28.2166,28.2296,33400.0
2006-09-15 14:45:00,43.24,43.24,43.15,43.16,29200.0,28.2296,28.2296,28.1709,28.1774,29200.0
2006-09-15 14:50:00,43.16,43.21,43.09,43.09,38800.0,28.1774,28.21,28.1317,28.1317,38800.0
2006-09-15 14:55:00,43.1,43.11,43.08,43.08,31600.0,28.1382,28.1447,28.1252,28.1252,31600.0
2006-09-15 15:00:00,43.08,43.11,43.06,43.11,41400.0,28.1252,28.1447,28.1121,28.1447,41400.0
2006-09-15 15:05:00,43.11,43.13,43.08,43.08,35100.0,28.1447,28.1578,28.1252,28.1252,35100.0
2006-09-15 15:10:00,43.07,43.12,43.01,43.11,42500.0,28.1186,28.1513,28.0795,28.1447,42500.0
2006-09-15 15:15:00,43.11,43.16,43.11,43.15,26700.0,28.1447,28.1774,28.1447,28.1709,26700.0
2006-09-15 15:20:00,43.16,43.16,43.05,43.06,27200.0,28.1774,28.1774,28.1056,28.1121,27200.0
2006-09-15 15:25:00,43.06,43.06,42.98,42.98,38300.0,28.1121,28.1121,28.0599,28.0599,38300.0
2006-09-15 15:30:00,42.97,42.99,42.9,42.9,51100.0,28.0533,28.0664,28.0076,28.0076,51100.0
2006-09-15 15:35:00,42.9,42.93,42.87,42.87,40600.0,28.0076,28.0272,27.9881,27.9881,40600.0
2006-09-15 15:40:00,42.87,43.02,42.87,43.02,46400.0,27.9881,28.086,27.9881,28.086,46400.0
2006-09-15 15:45:00,43.01,43.05,42.95,42.98,23800.0,28.0795,28.1056,28.0403,28.0599,23800.0
2006-09-15 15:50:00,42.98,43.12,42.97,43.11,42800.0,28.0599,28.1513,28.0533,28.1447,42800.0
2006-09-15 15:55:00,43.11,43.13,43.01,43.02,83100.0,28.1447,28.1578,28.0795,28.086,83100.0
2006-09-18 09:30:00,43.2,43.24,43.05,43.08,43100.0,28.2035,28.2296,28.1056,28.1252,43100.0
2006-09-18 09:35:00,43.11,43.53,43.06,43.48,61000.0,28.1447,28.4189,28.1121,28.3863,61000.0
2006-09-18 09:40:00,43.53,43.9,43.5,43.8,44400.0,28.4189,28.6605,28.3994,28.5952,44400.0
2006-09-18 09:45:00,43.79,43.97,43.59,43.63,44100.0,28.5887,28.7062,28.4581,28.4842,44100.0
2006-09-18 09:50:00,43.62,43.64,43.43,43.45,49200.0,28.4777,28.4908,28.3537,28.3667,49200.0
2006-09-18 09:55:00,43.44,43.46,43.31,43.41,38300.0,28.3602,28.3732,28.2753,28.3406,38300.0
2006-09-18 10:00:00,43.36,43.51,43.35,43.39,69900.0,28.308,28.4059,28.3014,28.3275,69900.0
2006-09-18 10:05:00,43.39,43.46,43.26,43.46,65900.0,28.3275,28.3732,28.2427,28.3732,65900.0
2006-09-18 10:10:00,43.47,43.65,43.41,43.46,58200.0,28.3798,28.4973,28.3406,28.3732,58200.0
2006-09-18 10:15:00,43.44,43.61,43.43,43.5,31100.0,28.3602,28.4712,28.3537,28.3994,31100.0
2006-09-18 10:20:00,43.48,43.6,43.48,43.58,32700.0,28.3863,28.4646,28.3863,28.4516,32700.0
2006-09-18 10:25:00,43.61,43.8,43.6,43.78,41200.0,28.4712,28.5952,28.4646,28.5822,41200.0
2006-09-18 10:30:00,43.79,43.81,43.7,43.74,30300.0,28.5887,28.6017,28.5299,28.556,30300.0
2006-09-18 10:35:00,43.73,43.8,43.69,43.78,28800.0,28.5495,28.5952,28.5234,28.5822,28800.0
2006-09-18 10:40:00,43.79,44.01,43.78,43.99,62500.0,28.5887,28.7323,28.5822,28.7193,62500.0
2006-09-18 10:45:00,43.97,43.98,43.85,43.88,44200.0,28.7062,28.7127,28.6279,28.6474,44200.0
2006-09-18 10:50:00,43.87,43.91,43.8,43.85,42400.0,28.6409,28.667,28.5952,28.6279,42400.0
2006-09-18 10:55:00,43.85,44.03,43.85,43.94,31800.0,28.6279,28.7454,28.6279,28.6866,31800.0
2006-09-18 11:00:00,43.94,44.08,43.92,44.07,31200.0,28.6866,28.778,28.6736,28.7715,31200.0
2006-09-18 11:05:00,44.07,44.29,44.07,44.29,38700.0,28.7715,28.9151,28.7715,28.9151,38700.0
2006-09-18 11:10:00,44.29,44.33,44.15,44.19,65500.0,28.9151,28.9412,28.8237,28.8498,65500.0
2006-09-18 11:15:00,44.18,44.19,44.06,44.14,37400.0,28.8433,28.8498,28.765,28.8172,37400.0
2006-09-18 11:20:00,44.13,44.23,44.13,44.19,65500.0,28.8107,28.8759,28.8107,28.8498,65500.0
2006-09-18 11:25:00,44.19,44.25,44.14,44.25,51800.0,28.8498,28.889,28.8172,28.889,51800.0
2006-09-18 11:30:00,44.25,44.25,44.15,44.17,39400.0,28.889,28.889,28.8237,28.8368,39400.0
2006-09-18 11:35:00,44.16,44.26,44.16,44.18,51700.0,28.8302,28.8955,28.8302,28.8433,51700.0
2006-09-18 11:40:00,44.19,44.23,44.15,44.17,39500.0,28.8498,28.8759,28.8237,28.8368,39500.0
2006-09-18 11:45:00,44.16,44.26,44.14,44.26,60700.0,28.8302,28.8955,28.8172,28.8955,60700.0
2006-09-18 11:50:00,44.27,44.41,44.27,44.3,53800.0,28.9021,28.9935,28.9021,28.9216,53800.0
2006-09-18 11:55:00,44.31,44.44,44.3,44.44,46500.0,28.9282,29.013,28.9216,29.013,46500.0
2006-09-18 12:00:00,44.43,44.48,44.39,44.44,82800.0,29.0065,29.0392,28.9804,29.013,82800.0
2006-09-18 12:05:00,44.44,44.54,44.44,44.53,37900.0,29.013,29.0783,29.013,29.0718,37900.0
2006-09-18 12:10:00,44.52,44.54,44.49,44.5,37700.0,29.0653,29.0783,29.0457,29.0522,37700.0
2006-09-18 12:15:00,44.51,44.51,44.41,44.41,31900.0,29.0587,29.0587,28.9935,28.9935,31900.0
2006-09-18 12:20:00,44.42,44.48,44.41,44.47,15700.0,29.0,29.0392,28.9935,29.0326,15700.0
2006-09-18 12:25:00,44.48,44.53,44.45,44.5,23600.0,29.0392,29.0718,29.0196,29.0522,23600.0
2006-09-18 12:30:00,44.48,44.6,44.45,44.58,24300.0,29.0392,29.1175,29.0196,29.1044,24300.0
2006-09-18 12:35:00,44.59,44.61,44.47,44.48,32600.0,29.111,29.124,29.0326,29.0392,32600.0
2006-09-18 12:40:00,44.48,44.55,44.48,44.55,14300.0,29.0392,29.0849,29.0392,29.0849,14300.0
2006-09-18 12:45:00,44.56,44.61,44.53,44.53,18900.0,29.0914,29.124,29.0718,29.0718,18900.0
2006-09-18 12:50:00,44.53,44.59,44.51,44.58,19000.0,29.0718,29.111,29.0587,29.1044,19000.0
2006-09-18 12:55:00,44.59,44.78,44.58,44.77,34000.0,29.111,29.235,29.1044,29.2285,34000.0
2006-09-18 13:00:00,44.77,44.8,44.7,44.75,37000.0,29.2285,29.2481,29.1828,29.2154,37000.0
2006-09-18 13:05:00,44.75,44.78,44.72,44.76,23000.0,29.2154,29.235,29.1958,29.222,23000.0
2006-09-18 13:10:00,44.75,44.84,44.72,44.83,26600.0,29.2154,29.2742,29.1958,29.2677,26600.0
2006-09-18 13:15:00,44.82,44.91,44.82,44.87,28600.0,29.2611,29.3199,29.2611,29.2938,28600.0
2006-09-18 13:20:00,44.88,44.94,44.86,44.92,22400.0,29.3003,29.3395,29.2872,29.3264,22400.0
2006-09-18 13:25:00,44.91,44.98,44.9,44.95,28400.0,29.3199,29.3656,29.3134,29.346,28400.0
2006-09-18 13:30:00,44.96,44.99,44.86,44.93,41100.0,29.3525,29.3721,29.2872,29.3329,41100.0
2006-09-18 13:35:00,44.92,45.0,44.87,45.0,39100.0,29.3264,29.3786,29.2938,29.3786,39100.0
2006-09-18 13:40:00,45.0,45.0,44.74,44.77,52900.0,29.3786,29.3786,29.2089,29.2285,52900.0
2006-09-18 13:45:00,44.77,44.81,44.69,44.81,30300.0,29.2285,29.2546,29.1763,29.2546,30300.0
2006-09-18 13:50:00,44.81,44.83,44.6,44.62,70200.0,29.2546,29.2677,29.1175,29.1306,70200.0
2006-09-18 13:55:00,44.63,44.66,44.43,44.44,85200.0,29.1371,29.1567,29.0065,29.013,85200.0
2006-09-18 14:00:00,44.43,44.47,44.34,44.4,91300.0,29.0065,29.0326,28.9478,28.9869,91300.0
2006-09-18 14:05:00,44.43,44.51,44.37,44.39,57900.0,29.0065,29.0587,28.9673,28.9804,57900.0
2006-09-18 14:10:00,44.37,44.6,44.33,44.58,39200.0,28.9673,29.1175,28.9412,29.1044,39200.0
2006-09-18 14:15:00,44.58,44.8,44.57,44.79,70800.0,29.1044,29.2481,29.0979,29.2415,70800.0
2006-09-18 14:20:00,44.79,44.9,44.77,44.88,105500.0,29.2415,29.3134,29.2285,29.3003,105500.0
2006-09-18 14:25:00,44.88,44.94,44.87,44.89,56100.0,29.3003,29.3395,29.2938,29.3068,56100.0
2006-09-18 14:30:00,44.89,44.89,44.78,44.83,51300.0,29.3068,29.3068,29.235,29.2677,51300.0
2006-09-18 14:35:00,44.83,44.94,44.81,44.88,46900.0,29.2677,29.3395,29.2546,29.3003,46900.0
2006-09-18 14:40:00,44.88,44.96,44.85,44.96,37200.0,29.3003,29.3525,29.2807,29.3525,37200.0
2006-09-18 14:45:00,44.96,45.01,44.93,44.97,46700.0,29.3525,29.3852,29.3329,29.3591,46700.0
2006-09-18 14:50:00,44.96,45.04,44.94,45.03,51300.0,29.3525,29.4048,29.3395,29.3982,51300.0
2006-09-18 14:55:00,45.02,45.12,45.0,45.12,74500.0,29.3917,29.457,29.3786,29.457,74500.0
2006-09-18 15:00:00,45.13,45.17,45.11,45.13,90300.0,29.4635,29.4896,29.4505,29.4635,90300.0
2006-09-18 15:05:00,45.14,45.27,45.11,45.11,89900.0,29.47,29.5549,29.4505,29.4505,89900.0
2006-09-18 15:10:00,45.11,45.16,45.05,45.16,54800.0,29.4505,29.4831,29.4113,29.4831,54800.0
2006-09-18 15:15:00,45.16,45.19,45.09,45.1,32700.0,29.4831,29.5027,29.4374,29.4439,32700.0
2006-09-18 15:20:00,45.1,45.1,45.04,45.09,51100.0,29.4439,29.4439,29.4048,29.4374,51100.0
2006-09-18 15:25:00,45.09,45.1,45.03,45.07,71100.0,29.4374,29.4439,29.3982,29.4243,71100.0
2006-09-18 15:30:00,45.04,45.04,44.92,44.93,64300.0,29.4048,29.4048,29.3264,29.3329,64300.0
2006-09-18 15:35:00,44.93,45.01,44.91,44.94,59700.0,29.3329,29.3852,29.3199,29.3395,59700.0
2006-09-18 15:40:00,44.93,44.94,44.9,44.93,67400.0,29.3329,29.3395,29.3134,29.3329,67400.0
2006-09-18 15:45:00,44.94,44.96,44.89,44.9,43100.0,29.3395,29.3525,29.3068,29.3134,43100.0
2006-09-18 15:50:00,44.89,44.95,44.89,44.89,65000.0,29.3068,29.346,29.3068,29.3068,65000.0
2006-09-18 15:55:00,44.88,44.89,44.78,44.82,165300.0,29.3003,29.3068,29.235,29.2611,165300.0
2006-09-19 09:30:00,44.2,44.2,43.66,43.98,182200.0,28.8564,28.8564,28.5038,28.7127,182200.0
2006-09-19 09:35:00,43.91,43.98,43.83,43.9,60900.0,28.667,28.7127,28.6148,28.6605,60900.0
2006-09-19 09:40:00,43.9,43.91,43.67,43.82,92900.0,28.6605,28.667,28.5103,28.6083,92900.0
2006-09-19 09:45:00,43.8,43.88,43.66,43.78,90700.0,28.5952,28.6474,28.5038,28.5822,90700.0
2006-09-19 09:50:00,43.78,43.95,43.78,43.85,55000.0,28.5822,28.6931,28.5822,28.6279,55000.0
2006-09-19 09:55:00,43.86,43.93,43.8,43.93,41400.0,28.6344,28.6801,28.5952,28.6801,41400.0
2006-09-19 10:00:00,43.94,43.95,43.78,43.87,33500.0,28.6866,28.6931,28.5822,28.6409,33500.0
2006-09-19 10:05:00,43.87,43.92,43.83,43.85,64700.0,28.6409,28.6736,28.6148,28.6279,64700.0
2006-09-19 10:10:00,43.84,43.85,43.71,43.78,33800.0,28.6213,28.6279,28.5365,28.5822,33800.0
2006-09-19 10:15:00,43.77,43.77,43.44,43.46,63800.0,28.5756,28.5756,28.3602,28.3732,63800.0
2006-09-19 10:20:00,43.46,43.46,43.25,43.32,43100.0,28.3732,28.3732,28.2361,28.2818,43100.0
2006-09-19 10:25:00,43.32,43.47,43.17,43.41,61600.0,28.2818,28.3798,28.1839,28.3406,61600.0
2006-09-19 10:30:00,43.42,43.55,43.39,43.51,47400.0,28.3471,28.432,28.3275,28.4059,47400.0
2006-09-19 10:35:00,43.51,43.56,43.44,43.56,38400.0,28.4059,28.4385,28.3602,28.4385,38400.0
2006-09-19 10:40:00,43.56,43.63,43.56,43.59,50000.0,28.4385,28.4842,28.4385,28.4581,50000.0
2006-09-19 10:45:00,43.58,43.62,43.51,43.51,23400.0,28.4516,28.4777,28.4059,28.4059,23400.0
2006-09-19 10:50:00,43.52,43.52,43.35,43.38,25700.0,28.4124,28.4124,28.3014,28.321,25700.0
2006-09-19 10:55:00,43.34,43.43,43.31,43.32,30100.0,28.2949,28.3537,28.2753,28.2818,30100.0
2006-09-19 11:00:00,43.32,43.4,43.2,43.4,37800.0,28.2818,28.3341,28.2035,28.3341,37800.0
2006-09-19 11:05:00,43.43,43.5,43.2,43.26,41500.0,28.3537,28.3994,28.2035,28.2427,41500.0
2006-09-19 11:10:00,43.25,43.26,43.1,43.1,27300.0,28.2361,28.2427,28.1382,28.1382,27300.0
2006-09-19 11:15:00,43.1,43.15,43.0,43.13,51000.0,28.1382,28.1709,28.0729,28.1578,51000.0
2006-09-19 11:20:00,43.13,43.13,43.02,43.02,31800.0,28.1578,28.1578,28.086,28.086,31800.0
2006-09-19 11:25:00,43.01,43.12,42.95,42.95,32800.0,28.0795,28.1513,28.0403,28.0403,32800.0
2006-09-19 11:30:00,42.94,43.04,42.91,43.03,56400.0,28.0338,28.099,28.0142,28.0925,56400.0
2006-09-19 11:35:00,43.03,43.05,42.92,42.92,61100.0,28.0925,28.1056,28.0207,28.0207,61100.0
2006-09-19 11:40:00,42.92,42.97,42.86,42.86,34400.0,28.0207,28.0533,27.9815,27.9815,34400.0
2006-09-19 11:45:00,42.87,42.94,42.87,42.94,35400.0,27.9881,28.0338,27.9881,28.0338,35400.0
2006-09-19 11:50:00,42.94,42.95,42.86,42.93,32000.0,28.0338,28.0403,27.9815,28.0272,32000.0
2006-09-19 11:55:00,42.91,42.91,42.85,42.87,20200.0,28.0142,28.0142,27.975,27.9881,20200.0
2006-09-19 12:00:00,42.87,42.87,42.8,42.8,55600.0,27.9881,27.9881,27.9424,27.9424,55600.0
2006-09-19 12:05:00,42.81,42.83,42.7,42.71,66700.0,27.9489,27.9619,27.8771,27.8836,66700.0
2006-09-19 12:10:00,42.71,42.71,42.59,42.62,34400.0,27.8836,27.8836,27.8053,27.8248,34400.0
2006-09-19 12:15:00,42.62,42.7,42.62,42.7,49100.0,27.8248,27.8771,27.8248,27.8771,49100.0
2006-09-19 12:20:00,42.69,42.73,42.67,42.69,30200.0,27.8705,27.8967,27.8575,27.8705,30200.0
2006-09-19 12:25:00,42.69,42.7,42.65,42.68,28400.0,27.8705,27.8771,27.8444,27.864,28400.0
2006-09-19 12:30:00,42.68,42.83,42.68,42.79,44200.0,27.864,27.9619,27.864,27.9358,44200.0
2006-09-19 12:35:00,42.79,42.88,42.77,42.88,25400.0,27.9358,27.9946,27.9228,27.9946,25400.0
2006-09-19 12:40:00,42.88,43.0,42.88,42.96,43600.0,27.9946,28.0729,27.9946,28.0468,43600.0
2006-09-19 12:45:00,42.96,43.06,42.95,43.01,38700.0,28.0468,28.1121,28.0403,28.0795,38700.0
2006-09-19 12:50:00,43.0,43.01,42.94,42.97,19700.0,28.0729,28.0795,28.0338,28.0533,19700.0
2006-09-19 12:55:00,42.98,43.0,42.93,42.95,14800.0,28.0599,28.0729,28.0272,28.0403,14800.0
2006-09-19 13:00:00,42.94,42.95,42.9,42.91,13700.0,28.0338,28.0403,28.0076,28.0142,13700.0
2006-09-19 13:05:00,42.91,42.91,42.78,42.8,18900.0,28.0142,28.0142,27.9293,27.9424,18900.0
2006-09-19 13:10:00,42.8,42.8,42.65,42.65,18700.0,27.9424,27.9424,27.8444,27.8444,18700.0
2006-09-19 13:15:00,42.66,42.71,42.58,42.6,23100.0,27.851,27.8836,27.7987,27.8118,23100.0
2006-09-19 13:20:00,42.62,42.77,42.61,42.74,29700.0,27.8248,27.9228,27.8183,27.9032,29700.0
2006-09-19 13:25:00,42.76,42.77,42.71,42.74,9700.0,27.9162,27.9228,27.8836,27.9032,9700.0
2006-09-19 13:30:00,42.75,43.02,42.75,42.99,41300.0,27.9097,28.086,27.9097,28.0664,41300.0
2006-09-19 13:35:00,43.0,43.01,42.91,42.96,43100.0,28.0729,28.0795,28.0142,28.0468,43100.0
2006-09-19 13:40:00,42.95,42.95,42.69,42.76,19400.0,28.0403,28.0403,27.8705,27.9162,19400.0
2006-09-19 13:45:00,42.77,42.97,42.72,42.97,27600.0,27.9228,28.0533,27.8901,28.0533,27600.0
2006-09-19 13:50:00,42.97,42.97,42.87,42.95,12900.0,28.0533,28.0533,27.9881,28.0403,12900.0
2006-09-19 13:55:00,42.96,42.98,42.82,42.86,19500.0,28.0468,28.0599,27.9554,27.9815,19500.0
2006-09-19 14:00:00,42.86,43.0,42.85,42.97,42600.0,27.9815,28.0729,27.975,28.0533,42600.0
2006-09-19 14:05:00,42.98,43.03,42.96,42.98,50900.0,28.0599,28.0925,28.0468,28.0599,50900.0
2006-09-19 14:10:00,42.98,43.02,42.93,42.98,29400.0,28.0599,28.086,28.0272,28.0599,29400.0
2006-09-19 14:15:00,42.99,43.01,42.91,43.01,33500.0,28.0664,28.0795,28.0142,28.0795,33500.0
2006-09-19 14:20:00,43.0,43.02,42.93,43.01,37800.0,28.0729,28.086,28.0272,28.0795,37800.0
2006-09-19 14:25:00,43.02,43.18,43.02,43.13,68300.0,28.086,28.1904,28.086,28.1578,68300.0
2006-09-19 14:30:00,43.12,43.24,43.08,43.23,43600.0,28.1513,28.2296,28.1252,28.2231,43600.0
2006-09-19 14:35:00,43.23,43.23,43.13,43.17,49800.0,28.2231,28.2231,28.1578,28.1839,49800.0
2006-09-19 14:40:00,43.18,43.24,43.14,43.17,54700.0,28.1904,28.2296,28.1643,28.1839,54700.0
2006-09-19 14:45:00,43.2,43.23,43.16,43.18,47200.0,28.2035,28.2231,28.1774,28.1904,47200.0
2006-09-19 14:50:00,43.18,43.26,43.16,43.23,41400.0,28.1904,28.2427,28.1774,28.2231,41400.0
2006-09-19 14:55:00,43.23,43.24,43.16,43.16,45400.0,28.2231,28.2296,28.1774,28.1774,45400.0
2006-09-19 15:00:00,43.17,43.19,43.11,43.13,23300.0,28.1839,28.197,28.1447,28.1578,23300.0
2006-09-19 15:05:00,43.14,43.28,43.08,43.28,38300.0,28.1643,28.2557,28.1252,28.2557,38300.0
2006-09-19 15:10:00,43.29,43.46,43.29,43.44,41400.0,28.2623,28.3732,28.2623,28.3602,41400.0
2006-09-19 15:15:00,43.44,43.44,43.31,43.31,45300.0,28.3602,28.3602,28.2753,28.2753,45300.0
2006-09-19 15:20:00,43.31,43.31,43.07,43.21,58800.0,28.2753,28.2753,28.1186,28.21,58800.0
2006-09-19 15:25:00,43.24,43.26,43.2,43.24,43400.0,28.2296,28.2427,28.2035,28.2296,43400.0
2006-09-19 15:30:00,43.26,43.31,43.16,43.16,77700.0,28.2427,28.2753,28.1774,28.1774,77700.0
2006-09-19 15:35:00,43.17,43.21,43.16,43.21,37600.0,28.1839,28.21,28.1774,28.21,37600.0
2006-09-19 15:40:00,43.2,43.2,43.14,43.15,44100.0,28.2035,28.2035,28.1643,28.1709,44100.0
2006-09-19 15:45:00,43.15,43.15,43.06,43.07,51100.0,28.1709,28.1709,28.1121,28.1186,51100.0
2006-09-19 15:50:00,43.07,43.13,43.01,43.13,127400.0,28.1186,28.1578,28.0795,28.1578,127400.0
2006-09-19 15:55:00,43.13,43.25,43.13,43.24,90300.0,28.1578,28.2361,28.1578,28.2296,90300.0
2006-09-20 09:30:00,43.23,43.49,43.23,43.27,60800.0,28.2231,28.3928,28.2231,28.2492,60800.0
2006-09-20 09:35:00,43.27,43.47,43.15,43.31,53100.0,28.2492,28.3798,28.1709,28.2753,53100.0
2006-09-20 09:40:00,43.29,43.4,43.18,43.39,60100.0,28.2623,28.3341,28.1904,28.3275,60100.0
2006-09-20 09:45:00,43.39,43.45,43.36,43.4,32300.0,28.3275,28.3667,28.308,28.3341,32300.0
2006-09-20 09:50:00,43.41,43.42,43.37,43.38,43500.0,28.3406,28.3471,28.3145,28.321,43500.0
2006-09-20 09:55:00,43.38,43.45,43.36,43.39,55900.0,28.321,28.3667,28.308,28.3275,55900.0
2006-09-20 10:00:00,43.39,43.6,43.39,43.5,59500.0,28.3275,28.4646,28.3275,28.3994,59500.0
2006-09-20 10:05:00,43.5,43.62,43.46,43.59,39300.0,28.3994,28.4777,28.3732,28.4581,39300.0
2006-09-20 10:10:00,43.56,43.59,43.47,43.49,25100.0,28.4385,28.4581,28.3798,28.3928,25100.0
2006-09-20 10:15:00,43.49,43.55,43.46,43.51,31100.0,28.3928,28.432,28.3732,28.4059,31100.0
2006-09-20 10:20:00,43.5,43.6,43.5,43.58,31800.0,28.3994,28.4646,28.3994,28.4516,31800.0
2006-09-20 10:25:00,43.56,43.6,43.51,43.56,26300.0,28.4385,28.4646,28.4059,28.4385,26300.0
2006-09-20 10:30:00,43.56,43.6,43.45,43.54,55300.0,28.4385,28.4646,28.3667,28.4255,55300.0
2006-09-20 10:35:00,43.55,43.67,43.53,43.67,41500.0,28.432,28.5103,28.4189,28.5103,41500.0
2006-09-20 10:40:00,43.66,43.77,43.66,43.77,48000.0,28.5038,28.5756,28.5038,28.5756,48000.0
2006-09-20 10:45:00,43.77,43.82,43.71,43.71,35800.0,28.5756,28.6083,28.5365,28.5365,35800.0
2006-09-20 10:50:00,43.73,43.75,43.62,43.64,19100.0,28.5495,28.5626,28.4777,28.4908,19100.0
2006-09-20 10:55:00,43.64,43.66,43.52,43.53,23200.0,28.4908,28.5038,28.4124,28.4189,23200.0
2006-09-20 11:00:00,43.51,43.52,43.42,43.46,19700.0,28.4059,28.4124,28.3471,28.3732,19700.0
2006-09-20 11:05:00,43.47,43.51,43.43,43.5,20800.0,28.3798,28.4059,28.3537,28.3994,20800.0
2006-09-20 11:10:00,43.48,43.49,43.44,43.45,24900.0,28.3863,28.3928,28.3602,28.3667,24900.0
2006-09-20 11:15:00,43.45,43.45,43.27,43.3,33500.0,28.3667,28.3667,28.2492,28.2688,33500.0
2006-09-20 11:20:00,43.3,43.4,43.3,43.39,15400.0,28.2688,28.3341,28.2688,28.3275,15400.0
2006-09-20 11:25:00,43.38,43.41,43.37,43.41,18200.0,28.321,28.3406,28.3145,28.3406,18200.0
2006-09-20 11:30:00,43.41,43.46,43.37,43.38,64100.0,28.3406,28.3732,28.3145,28.321,64100.0
2006-09-20 11:35:00,43.38,43.4,43.32,43.35,44500.0,28.321,28.3341,28.2818,28.3014,44500.0
2006-09-20 11:40:00,43.33,43.35,43.25,43.3,31500.0,28.2884,28.3014,28.2361,28.2688,31500.0
2006-09-20 11:45:00,43.29,43.29,43.24,43.26,47000.0,28.2623,28.2623,28.2296,28.2427,47000.0
2006-09-20 11:50:00,43.27,43.27,43.15,43.16,20700.0,28.2492,28.2492,28.1709,28.1774,20700.0
2006-09-20 11:55:00,43.17,43.31,43.16,43.24,42100.0,28.1839,28.2753,28.1774,28.2296,42100.0
2006-09-20 12:00:00,43.23,43.25,43.2,43.21,20000.0,28.2231,28.2361,28.2035,28.21,20000.0
2006-09-20 12:05:00,43.19,43.25,43.16,43.17,66200.0,28.197,28.2361,28.1774,28.1839,66200.0
2006-09-20 12:10:00,43.15,43.16,43.05,43.06,26200.0,28.1709,28.1774,28.1056,28.1121,26200.0
2006-09-20 12:15:00,43.06,43.12,43.04,43.12,22800.0,28.1121,28.1513,28.099,28.1513,22800.0
2006-09-20 12:20:00,43.12,43.24,43.12,43.18,30100.0,28.1513,28.2296,28.1513,28.1904,30100.0
2006-09-20 12:25:00,43.19,43.19,43.11,43.11,8900.0,28.197,28.197,28.1447,28.1447,8900.0
2006-09-20 12:30:00,43.11,43.16,43.09,43.14,22700.0,28.1447,28.1774,28.1317,28.1643,22700.0
2006-09-20 12:35:00,43.14,43.21,43.13,43.18,12400.0,28.1643,28.21,28.1578,28.1904,12400.0
2006-09-20 12:40:00,43.18,43.18,43.14,43.15,9900.0,28.1904,28.1904,28.1643,28.1709,9900.0
2006-09-20 12:45:00,43.15,43.22,43.14,43.21,13600.0,28.1709,28.2166,28.1643,28.21,13600.0
2006-09-20 12:50:00,43.2,43.21,43.17,43.17,10200.0,28.2035,28.21,28.1839,28.1839,10200.0
2006-09-20 12:55:00,43.16,43.2,43.09,43.12,39000.0,28.1774,28.2035,28.1317,28.1513,39000.0
2006-09-20 13:00:00,43.12,43.15,43.09,43.1,13400.0,28.1513,28.1709,28.1317,28.1382,13400.0
2006-09-20 13:05:00,43.12,43.13,43.07,43.08,27900.0,28.1513,28.1578,28.1186,28.1252,27900.0
2006-09-20 13:10:00,43.08,43.08,43.0,43.0,9100.0,28.1252,28.1252,28.0729,28.0729,9100.0
2006-09-20 13:15:00,43.0,43.0,42.88,42.9,15400.0,28.0729,28.0729,27.9946,28.0076,15400.0
2006-09-20 13:20:00,42.88,42.89,42.84,42.87,20500.0,27.9946,28.0011,27.9685,27.9881,20500.0
2006-09-20 13:25:00,42.87,42.89,42.84,42.85,46200.0,27.9881,28.0011,27.9685,27.975,46200.0
2006-09-20 13:30:00,42.88,42.88,42.78,42.84,50200.0,27.9946,27.9946,27.9293,27.9685,50200.0
2006-09-20 13:35:00,42.84,42.85,42.81,42.85,8000.0,27.9685,27.975,27.9489,27.975,8000.0
2006-09-20 13:40:00,42.85,42.88,42.84,42.88,14700.0,27.975,27.9946,27.9685,27.9946,14700.0
2006-09-20 13:45:00,42.88,42.89,42.82,42.84,23300.0,27.9946,28.0011,27.9554,27.9685,23300.0
2006-09-20 13:50:00,42.83,42.89,42.82,42.89,16800.0,27.9619,28.0011,27.9554,28.0011,16800.0
2006-09-20 13:55:00,42.89,42.89,42.84,42.86,13200.0,28.0011,28.0011,27.9685,27.9815,13200.0
2006-09-20 14:00:00,42.86,42.94,42.86,42.94,30300.0,27.9815,28.0338,27.9815,28.0338,30300.0
2006-09-20 14:05:00,42.94,42.94,42.83,42.83,14000.0,28.0338,28.0338,27.9619,27.9619,14000.0
2006-09-20 14:10:00,42.86,42.86,42.71,42.75,16100.0,27.9815,27.9815,27.8836,27.9097,16100.0
2006-09-20 14:15:00,42.75,42.75,42.5,42.51,75800.0,27.9097,27.9097,27.7465,27.753,75800.0
2006-09-20 14:20:00,42.52,42.68,42.51,42.65,52500.0,27.7596,27.864,27.753,27.8444,52500.0
2006-09-20 14:25:00,42.69,42.79,42.5,42.52,46800.0,27.8705,27.9358,27.7465,27.7596,46800.0
2006-09-20 14:30:00,42.53,42.63,42.5,42.58,37200.0,27.7661,27.8314,27.7465,27.7987,37200.0
2006-09-20 14:35:00,42.58,42.59,42.45,42.45,49500.0,27.7987,27.8053,27.7139,27.7139,49500.0
2006-09-20 14:40:00,42.45,42.54,42.43,42.53,40700.0,27.7139,27.7726,27.7008,27.7661,40700.0
2006-09-20 14:45:00,42.53,42.53,42.3,42.3,47600.0,27.7661,27.7661,27.6159,27.6159,47600.0
2006-09-20 14:50:00,42.3,42.5,42.26,42.5,55900.0,27.6159,27.7465,27.5898,27.7465,55900.0
2006-09-20 14:55:00,42.5,42.5,42.24,42.27,64500.0,27.7465,27.7465,27.5768,27.5963,64500.0
2006-09-20 15:00:00,42.26,42.48,42.23,42.48,55000.0,27.5898,27.7334,27.5702,27.7334,55000.0
2006-09-20 15:05:00,42.46,42.5,42.39,42.39,46600.0,27.7204,27.7465,27.6747,27.6747,46600.0
2006-09-20 15:10:00,42.4,42.48,42.4,42.47,38800.0,27.6812,27.7334,27.6812,27.7269,38800.0
2006-09-20 15:15:00,42.47,42.58,42.46,42.51,45400.0,27.7269,27.7987,27.7204,27.753,45400.0
2006-09-20 15:20:00,42.51,42.51,42.49,42.49,41300.0,27.753,27.753,27.74,27.74,41300.0
2006-09-20 15:25:00,42.49,42.54,42.49,42.51,55200.0,27.74,27.7726,27.74,27.753,55200.0
2006-09-20 15:30:00,42.53,42.61,42.52,42.57,37200.0,27.7661,27.8183,27.7596,27.7922,37200.0
2006-09-20 15:35:00,42.56,42.57,42.49,42.49,30300.0,27.7857,27.7922,27.74,27.74,30300.0
2006-09-20 15:40:00,42.5,42.5,42.45,42.49,47500.0,27.7465,27.7465,27.7139,27.74,47500.0
2006-09-20 15:45:00,42.49,42.51,42.47,42.48,34000.0,27.74,27.753,27.7269,27.7334,34000.0
2006-09-20 15:50:00,42.48,42.5,42.45,42.5,39400.0,27.7334,27.7465,27.7139,27.7465,39400.0
2006-09-20 15:55:00,42.49,42.5,42.44,42.47,57300.0,27.74,27.7465,27.7073,27.7269,57300.0
2006-09-21 09:30:00,42.51,42.56,42.2,42.23,52500.0,27.753,27.7857,27.5506,27.5702,52500.0
2006-09-21 09:35:00,42.23,42.56,42.23,42.54,55500.0,27.5702,27.7857,27.5702,27.7726,55500.0
2006-09-21 09:40:00,42.54,42.72,42.3,42.3,58200.0,27.7726,27.8901,27.6159,27.6159,58200.0
2006-09-21 09:45:00,42.33,42.43,42.14,42.16,43700.0,27.6355,27.7008,27.5115,27.5245,43700.0
2006-09-21 09:50:00,42.16,42.16,42.0,42.1,52800.0,27.5245,27.5245,27.4201,27.4854,52800.0
2006-09-21 09:55:00,42.09,42.11,42.01,42.02,37200.0,27.4788,27.4919,27.4266,27.4331,37200.0
2006-09-21 10:00:00,42.02,42.11,41.98,41.98,37400.0,27.4331,27.4919,27.407,27.407,37400.0
2006-09-21 10:05:00,41.98,41.98,41.81,41.93,43200.0,27.407,27.407,27.296,27.3744,43200.0
2006-09-21 10:10:00,41.92,42.03,41.92,41.94,52000.0,27.3678,27.4397,27.3678,27.3809,52000.0
2006-09-21 10:15:00,41.94,41.94,41.78,41.87,33100.0,27.3809,27.3809,27.2764,27.3352,33100.0
2006-09-21 10:20:00,41.86,41.87,41.76,41.83,29800.0,27.3287,27.3352,27.2634,27.3091,29800.0
2006-09-21 10:25:00,41.83,41.93,41.81,41.81,22600.0,27.3091,27.3744,27.296,27.296,22600.0
2006-09-21 10:30:00,41.81,41.9,41.75,41.9,54100.0,27.296,27.3548,27.2569,27.3548,54100.0
2006-09-21 10:35:00,41.91,42.0,41.91,41.99,29400.0,27.3613,27.4201,27.3613,27.4135,29400.0
2006-09-21 10:40:00,41.99,42.15,41.99,42.13,58100.0,27.4135,27.518,27.4135,27.5049,58100.0
2006-09-21 10:45:00,42.12,42.18,42.07,42.17,56900.0,27.4984,27.5376,27.4658,27.5311,56900.0
2006-09-21 10:50:00,42.17,42.3,42.17,42.23,49100.0,27.5311,27.6159,27.5311,27.5702,49100.0
2006-09-21 10:55:00,42.25,42.25,42.05,42.06,38600.0,27.5833,27.5833,27.4527,27.4592,38600.0
2006-09-21 11:00:00,42.03,42.1,42.02,42.08,38200.0,27.4397,27.4854,27.4331,27.4723,38200.0
2006-09-21 11:05:00,42.07,42.29,42.07,42.27,72100.0,27.4658,27.6094,27.4658,27.5963,72100.0
2006-09-21 11:10:00,42.25,42.25,42.22,42.25,30100.0,27.5833,27.5833,27.5637,27.5833,30100.0
2006-09-21 11:15:00,42.25,42.29,42.23,42.24,38800.0,27.5833,27.6094,27.5702,27.5768,38800.0
2006-09-21 11:20:00,42.23,42.24,42.13,42.13,32800.0,27.5702,27.5768,27.5049,27.5049,32800.0
2006-09-21 11:25:00,42.13,42.25,42.12,42.17,21500.0,27.5049,27.5833,27.4984,27.5311,21500.0
2006-09-21 11:30:00,42.18,42.18,42.1,42.12,33400.0,27.5376,27.5376,27.4854,27.4984,33400.0
2006-09-21 11:35:00,42.13,42.16,42.05,42.16,59500.0,27.5049,27.5245,27.4527,27.5245,59500.0
2006-09-21 11:40:00,42.14,42.27,42.07,42.26,56400.0,27.5115,27.5963,27.4658,27.5898,56400.0
2006-09-21 11:45:00,42.26,42.28,42.2,42.27,47300.0,27.5898,27.6029,27.5506,27.5963,47300.0
2006-09-21 11:50:00,42.27,42.43,42.27,42.39,55100.0,27.5963,27.7008,27.5963,27.6747,55100.0
2006-09-21 11:55:00,42.36,42.39,42.27,42.31,39900.0,27.6551,27.6747,27.5963,27.6225,39900.0
2006-09-21 12:00:00,42.31,42.34,42.23,42.24,50700.0,27.6225,27.642,27.5702,27.5768,50700.0
2006-09-21 12:05:00,42.24,42.38,42.19,42.38,62500.0,27.5768,27.6682,27.5441,27.6682,62500.0
2006-09-21 12:10:00,42.37,42.37,42.25,42.34,38500.0,27.6616,27.6616,27.5833,27.642,38500.0
2006-09-21 12:15:00,42.34,42.35,42.18,42.18,68500.0,27.642,27.6486,27.5376,27.5376,68500.0
2006-09-21 12:20:00,42.18,42.18,41.95,41.95,39700.0,27.5376,27.5376,27.3874,27.3874,39700.0
2006-09-21 12:25:00,41.96,42.06,41.96,42.03,16900.0,27.394,27.4592,27.394,27.4397,16900.0
2006-09-21 12:30:00,42.02,42.13,42.02,42.06,25700.0,27.4331,27.5049,27.4331,27.4592,25700.0
2006-09-21 12:35:00,42.03,42.14,42.03,42.1,31600.0,27.4397,27.5115,27.4397,27.4854,31600.0
2006-09-21 12:40:00,42.1,42.11,41.96,42.01,42100.0,27.4854,27.4919,27.394,27.4266,42100.0
2006-09-21 12:45:00,42.03,42.03,41.94,41.94,40100.0,27.4397,27.4397,27.3809,27.3809,40100.0
2006-09-21 12:50:00,41.95,41.97,41.89,41.93,29100.0,27.3874,27.4005,27.3483,27.3744,29100.0
2006-09-21 12:55:00,41.93,41.99,41.92,41.98,25500.0,27.3744,27.4135,27.3678,27.407,25500.0
2006-09-21 13:00:00,41.98,41.99,41.89,41.9,41100.0,27.407,27.4135,27.3483,27.3548,41100.0
2006-09-21 13:05:00,41.89,41.98,41.85,41.96,44400.0,27.3483,27.407,27.3221,27.394,44400.0
2006-09-21 13:10:00,41.96,41.98,41.9,41.92,48900.0,27.394,27.407,27.3548,27.3678,48900.0
2006-09-21 13:15:00,41.92,41.94,41.88,41.93,50000.0,27.3678,27.3809,27.3417,27.3744,50000.0
2006-09-21 13:20:00,41.92,41.93,41.84,41.9,50400.0,27.3678,27.3744,27.3156,27.3548,50400.0
2006-09-21 13:25:00,41.9,41.94,41.88,41.92,55800.0,27.3548,27.3809,27.3417,27.3678,55800.0
2006-09-21 13:30:00,41.93,41.98,41.88,41.97,30600.0,27.3744,27.407,27.3417,27.4005,30600.0
2006-09-21 13:35:00,41.98,41.99,41.89,41.92,39000.0,27.407,27.4135,27.3483,27.3678,39000.0
2006-09-21 13:40:00,41.92,42.0,41.92,42.0,56900.0,27.3678,27.4201,27.3678,27.4201,56900.0
2006-09-21 13:45:00,41.99,42.04,41.96,42.04,71500.0,27.4135,27.4462,27.394,27.4462,71500.0
2006-09-21 13:50:00,42.04,42.08,42.01,42.08,47300.0,27.4462,27.4723,27.4266,27.4723,47300.0
2006-09-21 13:55:00,42.07,42.13,42.05,42.12,26400.0,27.4658,27.5049,27.4527,27.4984,26400.0
2006-09-21 14:00:00,42.14,42.17,42.08,42.09,36600.0,27.5115,27.5311,27.4723,27.4788,36600.0
2006-09-21 14:05:00,42.09,42.14,42.07,42.11,49900.0,27.4788,27.5115,27.4658,27.4919,49900.0
2006-09-21 14:10:00,42.11,42.15,42.11,42.15,46100.0,27.4919,27.518,27.4919,27.518,46100.0
2006-09-21 14:15:00,42.15,42.17,41.99,41.99,43900.0,27.518,27.5311,27.4135,27.4135,43900.0
2006-09-21 14:20:00,41.97,41.98,41.84,41.84,42300.0,27.4005,27.407,27.3156,27.3156,42300.0
2006-09-21 14:25:00,41.85,41.87,41.81,41.85,32900.0,27.3221,27.3352,27.296,27.3221,32900.0
2006-09-21 14:30:00,41.85,41.85,41.79,41.8,59500.0,27.3221,27.3221,27.283,27.2895,59500.0
2006-09-21 14:35:00,41.8,41.85,41.75,41.85,37400.0,27.2895,27.3221,27.2569,27.3221,37400.0
2006-09-21 14:40:00,41.85,41.92,41.72,41.73,43800.0,27.3221,27.3678,27.2373,27.2438,43800.0
2006-09-21 14:45:00,41.74,41.85,41.7,41.8,61500.0,27.2503,27.3221,27.2242,27.2895,61500.0
2006-09-21 14:50:00,41.8,41.8,41.7,41.76,41400.0,27.2895,27.2895,27.2242,27.2634,41400.0
2006-09-21 14:55:00,41.76,41.77,41.59,41.6,58700.0,27.2634,27.2699,27.1524,27.1589,58700.0
2006-09-21 15:00:00,41.6,41.79,41.6,41.75,58800.0,27.1589,27.283,27.1589,27.2569,58800.0
2006-09-21 15:05:00,41.74,41.74,41.57,41.61,48300.0,27.2503,27.2503,27.1393,27.1655,48300.0
2006-09-21 15:10:00,41.6,41.7,41.55,41.57,56400.0,27.1589,27.2242,27.1263,27.1393,56400.0
2006-09-21 15:15:00,41.58,41.7,41.57,41.61,55800.0,27.1459,27.2242,27.1393,27.1655,55800.0
2006-09-21 15:20:00,41.62,41.63,41.51,41.56,48400.0,27.172,27.1785,27.1002,27.1328,48400.0
2006-09-21 15:25:00,41.54,41.59,41.52,41.52,63600.0,27.1198,27.1524,27.1067,27.1067,63600.0
2006-09-21 15:30:00,41.54,41.58,41.5,41.5,68000.0,27.1198,27.1459,27.0936,27.0936,68000.0
2006-09-21 15:35:00,41.5,41.52,41.4,41.51,117600.0,27.0936,27.1067,27.0284,27.1002,117600.0
2006-09-21 15:40:00,41.52,41.6,41.51,41.52,38800.0,27.1067,27.1589,27.1002,27.1067,38800.0
2006-09-21 15:45:00,41.51,41.55,41.5,41.53,48900.0,27.1002,27.1263,27.0936,27.1132,48900.0
2006-09-21 15:50:00,41.54,41.55,41.5,41.53,54400.0,27.1198,27.1263,27.0936,27.1132,54400.0
2006-09-21 15:55:00,41.52,41.6,41.49,41.57,93200.0,27.1067,27.1589,27.0871,27.1393,93200.0
2006-09-22 09:30:00,41.25,41.89,41.25,41.86,86700.0,26.9304,27.3483,26.9304,27.3287,86700.0
2006-09-22 09:35:00,41.82,41.94,41.78,41.87,50500.0,27.3026,27.3809,27.2764,27.3352,50500.0
2006-09-22 09:40:00,41.87,41.89,41.53,41.69,97500.0,27.3352,27.3483,27.1132,27.2177,97500.0
2006-09-22 09:45:00,41.69,41.81,41.44,41.5,76800.0,27.2177,27.296,27.0545,27.0936,76800.0
2006-09-22 09:50:00,41.5,41.72,41.44,41.45,82100.0,27.0936,27.2373,27.0545,27.061,82100.0
2006-09-22 09:55:00,41.47,41.62,41.44,41.57,93600.0,27.0741,27.172,27.0545,27.1393,93600.0
2006-09-22 10:00:00,41.57,41.57,41.43,41.44,67300.0,27.1393,27.1393,27.0479,27.0545,67300.0
2006-09-22 10:05:00,41.46,41.52,41.35,41.36,59900.0,27.0675,27.1067,26.9957,27.0022,59900.0
2006-09-22 10:10:00,41.35,41.4,41.35,41.4,75200.0,26.9957,27.0284,26.9957,27.0284,75200.0
2006-09-22 10:15:00,41.4,41.4,41.26,41.4,46600.0,27.0284,27.0284,26.937,27.0284,46600.0
2006-09-22 10:20:00,41.42,41.5,41.26,41.3,69800.0,27.0414,27.0936,26.937,26.9631,69800.0
2006-09-22 10:25:00,41.33,41.5,41.25,41.48,93700.0,26.9827,27.0936,26.9304,27.0806,93700.0
2006-09-22 10:30:00,41.48,41.48,41.3,41.42,45800.0,27.0806,27.0806,26.9631,27.0414,45800.0
2006-09-22 10:35:00,41.42,41.42,41.27,41.32,30600.0,27.0414,27.0414,26.9435,26.9761,30600.0
2006-09-22 10:40:00,41.33,41.5,41.32,41.4,66400.0,26.9827,27.0936,26.9761,27.0284,66400.0
2006-09-22 10:45:00,41.4,41.56,41.37,41.56,31200.0,27.0284,27.1328,27.0088,27.1328,31200.0
2006-09-22 10:50:00,41.56,41.57,41.45,41.51,35100.0,27.1328,27.1393,27.061,27.1002,35100.0
2006-09-22 10:55:00,41.5,41.52,41.43,41.43,29000.0,27.0936,27.1067,27.0479,27.0479,29000.0
2006-09-22 11:00:00,41.41,41.58,41.4,41.58,46600.0,27.0349,27.1459,27.0284,27.1459,46600.0
2006-09-22 11:05:00,41.58,41.66,41.58,41.6,39500.0,27.1459,27.1981,27.1459,27.1589,39500.0
2006-09-22 11:10:00,41.6,41.69,41.6,41.62,31200.0,27.1589,27.2177,27.1589,27.172,31200.0
2006-09-22 11:15:00,41.62,41.69,41.61,41.69,47500.0,27.172,27.2177,27.1655,27.2177,47500.0
2006-09-22 11:20:00,41.72,41.77,41.7,41.76,36500.0,27.2373,27.2699,27.2242,27.2634,36500.0
2006-09-22 11:25:00,41.76,41.77,41.71,41.76,32600.0,27.2634,27.2699,27.2307,27.2634,32600.0
2006-09-22 11:30:00,41.76,41.83,41.7,41.7,43700.0,27.2634,27.3091,27.2242,27.2242,43700.0
2006-09-22 11:35:00,41.7,41.87,41.67,41.87,85800.0,27.2242,27.3352,27.2046,27.3352,85800.0
2006-09-22 11:40:00,41.87,41.89,41.78,41.81,44000.0,27.3352,27.3483,27.2764,27.296,44000.0
2006-09-22 11:45:00,41.8,41.82,41.78,41.79,14000.0,27.2895,27.3026,27.2764,27.283,14000.0
2006-09-22 11:50:00,41.79,41.82,41.78,41.79,29000.0,27.283,27.3026,27.2764,27.283,29000.0
2006-09-22 11:55:00,41.8,41.85,41.79,41.8,26300.0,27.2895,27.3221,27.283,27.2895,26300.0
2006-09-22 12:00:00,41.8,41.8,41.59,41.66,41700.0,27.2895,27.2895,27.1524,27.1981,41700.0
2006-09-22 12:05:00,41.65,41.71,41.59,41.63,41900.0,27.1916,27.2307,27.1524,27.1785,41900.0
2006-09-22 12:10:00,41.63,41.69,41.58,41.66,44300.0,27.1785,27.2177,27.1459,27.1981,44300.0
2006-09-22 12:15:00,41.66,41.75,41.6,41.73,41100.0,27.1981,27.2569,27.1589,27.2438,41100.0
2006-09-22 12:20:00,41.72,41.79,41.71,41.76,17100.0,27.2373,27.283,27.2307,27.2634,17100.0
2006-09-22 12:25:00,41.75,41.76,41.69,41.69,13600.0,27.2569,27.2634,27.2177,27.2177,13600.0
2006-09-22 12:30:00,41.69,41.69,41.58,41.58,32000.0,27.2177,27.2177,27.1459,27.1459,32000.0
2006-09-22 12:35:00,41.58,41.59,41.54,41.54,21100.0,27.1459,27.1524,27.1198,27.1198,21100.0
2006-09-22 12:40:00,41.52,41.57,41.5,41.55,25400.0,27.1067,27.1393,27.0936,27.1263,25400.0
2006-09-22 12:45:00,41.55,41.7,41.55,41.68,34900.0,27.1263,27.2242,27.1263,27.2112,34900.0
2006-09-22 12:50:00,41.69,41.77,41.68,41.72,26500.0,27.2177,27.2699,27.2112,27.2373,26500.0
2006-09-22 12:55:00,41.71,41.79,41.68,41.79,21200.0,27.2307,27.283,27.2112,27.283,21200.0
2006-09-22 13:00:00,41.78,41.83,41.78,41.81,29500.0,27.2764,27.3091,27.2764,27.296,29500.0
2006-09-22 13:05:00,41.84,41.87,41.77,41.84,35400.0,27.3156,27.3352,27.2699,27.3156,35400.0
2006-09-22 13:10:00,41.84,41.84,41.75,41.79,23500.0,27.3156,27.3156,27.2569,27.283,23500.0
2006-09-22 13:15:00,41.79,41.85,41.79,41.84,17200.0,27.283,27.3221,27.283,27.3156,17200.0
2006-09-22 13:20:00,41.85,41.86,41.77,41.77,45300.0,27.3221,27.3287,27.2699,27.2699,45300.0
2006-09-22 13:25:00,41.78,41.83,41.76,41.83,15400.0,27.2764,27.3091,27.2634,27.3091,15400.0
2006-09-22 13:30:00,41.82,41.83,41.79,41.8,17900.0,27.3026,27.3091,27.283,27.2895,17900.0
2006-09-22 13:35:00,41.8,41.86,41.77,41.79,29900.0,27.2895,27.3287,27.2699,27.283,29900.0
2006-09-22 13:40:00,41.78,41.82,41.78,41.79,15600.0,27.2764,27.3026,27.2764,27.283,15600.0
2006-09-22 13:45:00,41.81,41.85,41.78,41.85,23500.0,27.296,27.3221,27.2764,27.3221,23500.0
2006-09-22 13:50:00,41.85,41.86,41.8,41.82,45400.0,27.3221,27.3287,27.2895,27.3026,45400.0
2006-09-22 13:55:00,41.84,41.94,41.81,41.91,22600.0,27.3156,27.3809,27.296,27.3613,22600.0
2006-09-22 14:00:00,41.91,41.92,41.87,41.88,16400.0,27.3613,27.3678,27.3352,27.3417,16400.0
2006-09-22 14:05:00,41.88,41.9,41.84,41.84,35800.0,27.3417,27.3548,27.3156,27.3156,35800.0
2006-09-22 14:10:00,41.84,41.85,41.8,41.8,12400.0,27.3156,27.3221,27.2895,27.2895,12400.0
2006-09-22 14:15:00,41.8,41.85,41.78,41.84,29900.0,27.2895,27.3221,27.2764,27.3156,29900.0
2006-09-22 14:20:00,41.83,41.87,41.82,41.85,31200.0,27.3091,27.3352,27.3026,27.3221,31200.0
2006-09-22 14:25:00,41.84,41.85,41.82,41.82,11500.0,27.3156,27.3221,27.3026,27.3026,11500.0
2006-09-22 14:30:00,41.82,41.82,41.75,41.76,23600.0,27.3026,27.3026,27.2569,27.2634,23600.0
2006-09-22 14:35:00,41.76,41.76,41.72,41.72,25500.0,27.2634,27.2634,27.2373,27.2373,25500.0
2006-09-22 14:40:00,41.72,41.72,41.65,41.7,44900.0,27.2373,27.2373,27.1916,27.2242,44900.0
2006-09-22 14:45:00,41.7,41.8,41.68,41.79,31900.0,27.2242,27.2895,27.2112,27.283,31900.0
2006-09-22 14:50:00,41.79,41.8,41.69,41.69,61300.0,27.283,27.2895,27.2177,27.2177,61300.0
2006-09-22 14:55:00,41.69,41.7,41.62,41.63,23400.0,27.2177,27.2242,27.172,27.1785,23400.0
2006-09-22 15:00:00,41.63,41.75,41.62,41.73,19200.0,27.1785,27.2569,27.172,27.2438,19200.0
2006-09-22 15:05:00,41.73,41.87,41.73,41.85,56900.0,27.2438,27.3352,27.2438,27.3221,56900.0
2006-09-22 15:10:00,41.85,41.88,41.77,41.83,44000.0,27.3221,27.3417,27.2699,27.3091,44000.0
2006-09-22 15:15:00,41.84,41.87,41.8,41.82,41600.0,27.3156,27.3352,27.2895,27.3026,41600.0
2006-09-22 15:20:00,41.82,41.85,41.74,41.78,54200.0,27.3026,27.3221,27.2503,27.2764,54200.0
2006-09-22 15:25:00,41.78,41.85,41.77,41.79,39500.0,27.2764,27.3221,27.2699,27.283,39500.0
2006-09-22 15:30:00,41.79,41.82,41.74,41.77,26200.0,27.283,27.3026,27.2503,27.2699,26200.0
2006-09-22 15:35:00,41.78,41.8,41.72,41.75,25900.0,27.2764,27.2895,27.2373,27.2569,25900.0
2006-09-22 15:40:00,41.75,41.78,41.74,41.77,42800.0,27.2569,27.2764,27.2503,27.2699,42800.0
2006-09-22 15:45:00,41.76,41.83,41.74,41.83,53500.0,27.2634,27.3091,27.2503,27.3091,53500.0
2006-09-22 15:50:00,41.82,41.88,41.82,41.85,35200.0,27.3026,27.3417,27.3026,27.3221,35200.0
2006-09-22 15:55:00,41.85,41.85,41.74,41.8,82100.0,27.3221,27.3221,27.2503,27.2895,82100.0
2006-09-25 09:30:00,42.11,42.11,41.7,41.86,67100.0,27.4919,27.4919,27.2242,27.3287,67100.0
2006-09-25 09:35:00,41.8,41.85,41.6,41.7,103400.0,27.2895,27.3221,27.1589,27.2242,103400.0
2006-09-25 09:40:00,41.7,41.86,41.56,41.74,78600.0,27.2242,27.3287,27.1328,27.2503,78600.0
2006-09-25 09:45:00,41.75,41.8,41.5,41.52,81600.0,27.2569,27.2895,27.0936,27.1067,81600.0
2006-09-25 09:50:00,41.51,41.6,41.45,41.45,101100.0,27.1002,27.1589,27.061,27.061,101100.0
2006-09-25 09:55:00,41.46,41.65,41.39,41.52,143500.0,27.0675,27.1916,27.0218,27.1067,143500.0
2006-09-25 10:00:00,41.52,41.69,41.5,41.65,117100.0,27.1067,27.2177,27.0936,27.1916,117100.0
2006-09-25 10:05:00,41.67,41.77,41.53,41.76,70700.0,27.2046,27.2699,27.1132,27.2634,70700.0
2006-09-25 10:10:00,41.77,41.78,41.53,41.6,50000.0,27.2699,27.2764,27.1132,27.1589,50000.0
2006-09-25 10:15:00,41.6,41.69,41.55,41.57,51800.0,27.1589,27.2177,27.1263,27.1393,51800.0
2006-09-25 10:20:00,41.55,41.61,41.53,41.58,55900.0,27.1263,27.1655,27.1132,27.1459,55900.0
2006-09-25 10:25:00,41.57,41.57,41.44,41.48,44200.0,27.1393,27.1393,27.0545,27.0806,44200.0
2006-09-25 10:30:00,41.49,41.56,41.42,41.47,63100.0,27.0871,27.1328,27.0414,27.0741,63100.0
2006-09-25 10:35:00,41.47,41.51,41.39,41.46,91600.0,27.0741,27.1002,27.0218,27.0675,91600.0
2006-09-25 10:40:00,41.46,41.5,41.36,41.49,73800.0,27.0675,27.0936,27.0022,27.0871,73800.0
2006-09-25 10:45:00,41.48,41.48,41.35,41.47,33900.0,27.0806,27.0806,26.9957,27.0741,33900.0
2006-09-25 10:50:00,41.48,41.59,41.47,41.55,37500.0,27.0806,27.1524,27.0741,27.1263,37500.0
2006-09-25 10:55:00,41.55,41.65,41.54,41.6,37600.0,27.1263,27.1916,27.1198,27.1589,37600.0
2006-09-25 11:00:00,41.6,41.62,41.55,41.57,27800.0,27.1589,27.172,27.1263,27.1393,27800.0
2006-09-25 11:05:00,41.57,41.64,41.54,41.58,22800.0,27.1393,27.185,27.1198,27.1459,22800.0
2006-09-25 11:10:00,41.6,41.61,41.55,41.57,14300.0,27.1589,27.1655,27.1263,27.1393,14300.0
2006-09-25 11:15:00,41.57,41.59,41.51,41.55,18800.0,27.1393,27.1524,27.1002,27.1263,18800.0
2006-09-25 11:20:00,41.54,41.57,41.5,41.56,21600.0,27.1198,27.1393,27.0936,27.1328,21600.0
2006-09-25 11:25:00,41.55,41.55,41.5,41.52,21900.0,27.1263,27.1263,27.0936,27.1067,21900.0
2006-09-25 11:30:00,41.51,41.54,41.49,41.5,38300.0,27.1002,27.1198,27.0871,27.0936,38300.0
2006-09-25 11:35:00,41.5,41.53,41.49,41.5,32700.0,27.0936,27.1132,27.0871,27.0936,32700.0
2006-09-25 11:40:00,41.5,41.55,41.49,41.55,24200.0,27.0936,27.1263,27.0871,27.1263,24200.0
2006-09-25 11:45:00,41.55,41.58,41.5,41.51,22800.0,27.1263,27.1459,27.0936,27.1002,22800.0
2006-09-25 11:50:00,41.51,41.54,41.51,41.54,18200.0,27.1002,27.1198,27.1002,27.1198,18200.0
2006-09-25 11:55:00,41.54,41.62,41.54,41.6,34700.0,27.1198,27.172,27.1198,27.1589,34700.0
2006-09-25 12:00:00,41.6,41.6,41.56,41.57,17900.0,27.1589,27.1589,27.1328,27.1393,17900.0
2006-09-25 12:05:00,41.57,41.6,41.54,41.57,31200.0,27.1393,27.1589,27.1198,27.1393,31200.0
2006-09-25 12:10:00,41.57,41.68,41.56,41.68,41200.0,27.1393,27.2112,27.1328,27.2112,41200.0
2006-09-25 12:15:00,41.66,41.68,41.6,41.66,20800.0,27.1981,27.2112,27.1589,27.1981,20800.0
2006-09-25 12:20:00,41.64,41.75,41.64,41.73,18300.0,27.185,27.2569,27.185,27.2438,18300.0
2006-09-25 12:25:00,41.73,41.76,41.69,41.74,34000.0,27.2438,27.2634,27.2177,27.2503,34000.0
2006-09-25 12:30:00,41.74,41.75,41.7,41.72,47300.0,27.2503,27.2569,27.2242,27.2373,47300.0
2006-09-25 12:35:00,41.71,41.73,41.64,41.66,20600.0,27.2307,27.2438,27.185,27.1981,20600.0
2006-09-25 12:40:00,41.66,41.66,41.54,41.54,34100.0,27.1981,27.1981,27.1198,27.1198,34100.0
2006-09-25 12:45:00,41.53,41.63,41.49,41.49,31000.0,27.1132,27.1785,27.0871,27.0871,31000.0
2006-09-25 12:50:00,41.51,41.67,41.49,41.64,44600.0,27.1002,27.2046,27.0871,27.185,44600.0
2006-09-25 12:55:00,41.65,41.76,41.65,41.75,42100.0,27.1916,27.2634,27.1916,27.2569,42100.0
2006-09-25 13:00:00,41.76,41.79,41.7,41.75,51700.0,27.2634,27.283,27.2242,27.2569,51700.0
2006-09-25 13:05:00,41.75,41.76,41.66,41.74,52100.0,27.2569,27.2634,27.1981,27.2503,52100.0
2006-09-25 13:10:00,41.74,41.77,41.59,41.6,27900.0,27.2503,27.2699,27.1524,27.1589,27900.0
2006-09-25 13:15:00,41.6,41.71,41.59,41.64,56800.0,27.1589,27.2307,27.1524,27.185,56800.0
2006-09-25 13:20:00,41.63,41.63,41.58,41.62,28900.0,27.1785,27.1785,27.1459,27.172,28900.0
2006-09-25 13:25:00,41.62,41.63,41.48,41.53,45900.0,27.172,27.1785,27.0806,27.1132,45900.0
2006-09-25 13:30:00,41.52,41.53,41.46,41.51,26600.0,27.1067,27.1132,27.0675,27.1002,26600.0
2006-09-25 13:35:00,41.5,41.51,41.46,41.5,22200.0,27.0936,27.1002,27.0675,27.0936,22200.0
2006-09-25 13:40:00,41.52,41.54,41.5,41.5,41600.0,27.1067,27.1198,27.0936,27.0936,41600.0
2006-09-25 13:45:00,41.51,41.53,41.49,41.5,43600.0,27.1002,27.1132,27.0871,27.0936,43600.0
2006-09-25 13:50:00,41.5,41.57,41.49,41.51,60800.0,27.0936,27.1393,27.0871,27.1002,60800.0
2006-09-25 13:55:00,41.52,41.58,41.45,41.45,21700.0,27.1067,27.1459,27.061,27.061,21700.0
2006-09-25 14:00:00,41.46,41.61,41.46,41.55,37300.0,27.0675,27.1655,27.0675,27.1263,37300.0
2006-09-25 14:05:00,41.57,41.67,41.5,41.58,36500.0,27.1393,27.2046,27.0936,27.1459,36500.0
2006-09-25 14:10:00,41.58,41.72,41.55,41.65,34100.0,27.1459,27.2373,27.1263,27.1916,34100.0
2006-09-25 14:15:00,41.64,41.65,41.48,41.57,36600.0,27.185,27.1916,27.0806,27.1393,36600.0
2006-09-25 14:20:00,41.58,41.64,41.48,41.62,50400.0,27.1459,27.185,27.0806,27.172,50400.0
2006-09-25 14:25:00,41.62,41.64,41.5,41.55,54200.0,27.172,27.185,27.0936,27.1263,54200.0
2006-09-25 14:30:00,41.56,41.72,41.56,41.7,54900.0,27.1328,27.2373,27.1328,27.2242,54900.0
2006-09-25 14:35:00,41.7,41.92,41.7,41.86,51400.0,27.2242,27.3678,27.2242,27.3287,51400.0
2006-09-25 14:40:00,41.86,41.87,41.74,41.78,39600.0,27.3287,27.3352,27.2503,27.2764,39600.0
2006-09-25 14:45:00,41.78,41.89,41.76,41.88,33700.0,27.2764,27.3483,27.2634,27.3417,33700.0
2006-09-25 14:50:00,41.87,42.03,41.77,42.03,49600.0,27.3352,27.4397,27.2699,27.4397,49600.0
2006-09-25 14:55:00,42.01,42.09,41.96,41.98,57300.0,27.4266,27.4788,27.394,27.407,57300.0
2006-09-25 15:00:00,41.99,42.01,41.89,41.89,23300.0,27.4135,27.4266,27.3483,27.3483,23300.0
2006-09-25 15:05:00,41.9,42.0,41.9,42.0,41400.0,27.3548,27.4201,27.3548,27.4201,41400.0
2006-09-25 15:10:00,42.0,42.05,41.92,41.94,43800.0,27.4201,27.4527,27.3678,27.3809,43800.0
2006-09-25 15:15:00,41.94,42.05,41.94,42.0,37900.0,27.3809,27.4527,27.3809,27.4201,37900.0
2006-09-25 15:20:00,42.0,42.06,41.95,42.0,43800.0,27.4201,27.4592,27.3874,27.4201,43800.0
2006-09-25 15:25:00,42.03,42.17,42.0,42.14,66800.0,27.4397,27.5311,27.4201,27.5115,66800.0
2006-09-25 15:30:00,42.14,42.22,42.11,42.14,38100.0,27.5115,27.5637,27.4919,27.5115,38100.0
2006-09-25 15:35:00,42.14,42.18,42.03,42.03,32700.0,27.5115,27.5376,27.4397,27.4397,32700.0
2006-09-25 15:40:00,42.03,42.14,41.98,42.11,53600.0,27.4397,27.5115,27.407,27.4919,53600.0
2006-09-25 15:45:00,42.11,42.17,42.1,42.13,44300.0,27.4919,27.5311,27.4854,27.5049,44300.0
2006-09-25 15:50:00,42.13,42.14,42.08,42.1,42400.0,27.5049,27.5115,27.4723,27.4854,42400.0
2006-09-25 15:55:00,42.1,42.12,42.07,42.07,38500.0,27.4854,27.4984,27.4658,27.4658,38500.0
2006-09-26 09:30:00,42.18,42.22,42.14,42.16,47200.0,27.5376,27.5637,27.5115,27.5245,47200.0
2006-09-26 09:35:00,42.15,42.48,42.13,42.36,36100.0,27.518,27.7334,27.5049,27.6551,36100.0
2006-09-26 09:40:00,42.36,42.43,42.33,42.34,28800.0,27.6551,27.7008,27.6355,27.642,28800.0
2006-09-26 09:45:00,42.36,42.58,42.36,42.52,111100.0,27.6551,27.7987,27.6551,27.7596,111100.0
2006-09-26 09:50:00,42.51,42.75,42.51,42.52,65900.0,27.753,27.9097,27.753,27.7596,65900.0
2006-09-26 09:55:00,42.52,42.7,42.43,42.68,35900.0,27.7596,27.8771,27.7008,27.864,35900.0
2006-09-26 10:00:00,42.68,42.75,42.63,42.72,45400.0,27.864,27.9097,27.8314,27.8901,45400.0
2006-09-26 10:05:00,42.73,42.91,42.58,42.89,35400.0,27.8967,28.0142,27.7987,28.0011,35400.0
2006-09-26 10:10:00,42.89,42.95,42.81,42.83,34200.0,28.0011,28.0403,27.9489,27.9619,34200.0
2006-09-26 10:15:00,42.81,42.89,42.73,42.77,15700.0,27.9489,28.0011,27.8967,27.9228,15700.0
2006-09-26 10:20:00,42.79,42.79,42.56,42.65,25000.0,27.9358,27.9358,27.7857,27.8444,25000.0
2006-09-26 10:25:00,42.65,42.81,42.65,42.73,75800.0,27.8444,27.9489,27.8444,27.8967,75800.0
2006-09-26 10:30:00,42.71,42.72,42.66,42.66,36100.0,27.8836,27.8901,27.851,27.851,36100.0
2006-09-26 10:35:00,42.66,42.67,42.59,42.63,21400.0,27.851,27.8575,27.8053,27.8314,21400.0
2006-09-26 10:40:00,42.62,42.65,42.55,42.62,23700.0,27.8248,27.8444,27.7791,27.8248,23700.0
2006-09-26 10:45:00,42.64,42.64,42.4,42.42,40500.0,27.8379,27.8379,27.6812,27.6943,40500.0
2006-09-26 10:50:00,42.41,42.51,42.4,42.51,27600.0,27.6877,27.753,27.6812,27.753,27600.0
2006-09-26 10:55:00,42.52,42.52,42.4,42.44,40300.0,27.7596,27.7596,27.6812,27.7073,40300.0
2006-09-26 11:00:00,42.43,42.57,42.43,42.5,39500.0,27.7008,27.7922,27.7008,27.7465,39500.0
2006-09-26 11:05:00,42.5,42.51,42.43,42.49,29900.0,27.7465,27.753,27.7008,27.74,29900.0
2006-09-26 11:10:00,42.49,42.49,42.4,42.45,30700.0,27.74,27.74,27.6812,27.7139,30700.0
2006-09-26 11:15:00,42.45,42.49,42.4,42.43,23400.0,27.7139,27.74,27.6812,27.7008,23400.0
2006-09-26 11:20:00,42.42,42.44,42.35,42.39,48500.0,27.6943,27.7073,27.6486,27.6747,48500.0
2006-09-26 11:25:00,42.39,42.49,42.38,42.38,61100.0,27.6747,27.74,27.6682,27.6682,61100.0
2006-09-26 11:30:00,42.38,42.43,42.34,42.41,31200.0,27.6682,27.7008,27.642,27.6877,31200.0
2006-09-26 11:35:00,42.41,42.51,42.41,42.43,40500.0,27.6877,27.753,27.6877,27.7008,40500.0
2006-09-26 11:40:00,42.43,42.43,42.31,42.35,27000.0,27.7008,27.7008,27.6225,27.6486,27000.0
2006-09-26 11:45:00,42.34,42.34,42.19,42.28,31700.0,27.642,27.642,27.5441,27.6029,31700.0
2006-09-26 11:50:00,42.3,42.34,42.24,42.28,22600.0,27.6159,27.642,27.5768,27.6029,22600.0
2006-09-26 11:55:00,42.3,42.35,42.2,42.2,28700.0,27.6159,27.6486,27.5506,27.5506,28700.0
2006-09-26 12:00:00,42.16,42.37,42.15,42.37,49900.0,27.5245,27.6616,27.518,27.6616,49900.0
2006-09-26 12:05:00,42.38,42.45,42.3,42.43,31200.0,27.6682,27.7139,27.6159,27.7008,31200.0
2006-09-26 12:10:00,42.43,42.46,42.37,42.46,28600.0,27.7008,27.7204,27.6616,27.7204,28600.0
2006-09-26 12:15:00,42.47,42.49,42.42,42.44,45100.0,27.7269,27.74,27.6943,27.7073,45100.0
2006-09-26 12:20:00,42.43,42.47,42.41,42.45,20500.0,27.7008,27.7269,27.6877,27.7139,20500.0
2006-09-26 12:25:00,42.47,42.55,42.45,42.55,68300.0,27.7269,27.7791,27.7139,27.7791,68300.0
2006-09-26 12:30:00,42.54,42.55,42.43,42.46,43600.0,27.7726,27.7791,27.7008,27.7204,43600.0
2006-09-26 12:35:00,42.47,42.5,42.41,42.41,25800.0,27.7269,27.7465,27.6877,27.6877,25800.0
2006-09-26 12:40:00,42.41,42.46,42.37,42.44,20100.0,27.6877,27.7204,27.6616,27.7073,20100.0
2006-09-26 12:45:00,42.44,42.5,42.34,42.42,33300.0,27.7073,27.7465,27.642,27.6943,33300.0
2006-09-26 12:50:00,42.41,42.5,42.41,42.46,35900.0,27.6877,27.7465,27.6877,27.7204,35900.0
2006-09-26 12:55:00,42.47,42.53,42.42,42.52,35100.0,27.7269,27.7661,27.6943,27.7596,35100.0
2006-09-26 13:00:00,42.51,42.51,42.45,42.45,30300.0,27.753,27.753,27.7139,27.7139,30300.0
2006-09-26 13:05:00,42.45,42.52,42.44,42.52,36000.0,27.7139,27.7596,27.7073,27.7596,36000.0
2006-09-26 13:10:00,42.54,42.54,42.43,42.48,38300.0,27.7726,27.7726,27.7008,27.7334,38300.0
2006-09-26 13:15:00,42.48,42.61,42.48,42.59,42500.0,27.7334,27.8183,27.7334,27.8053,42500.0
2006-09-26 13:20:00,42.59,42.63,42.53,42.57,30900.0,27.8053,27.8314,27.7661,27.7922,30900.0
2006-09-26 13:25:00,42.57,42.71,42.56,42.65,35400.0,27.7922,27.8836,27.7857,27.8444,35400.0
2006-09-26 13:30:00,42.65,42.68,42.58,42.58,27100.0,27.8444,27.864,27.7987,27.7987,27100.0
2006-09-26 13:35:00,42.58,42.7,42.56,42.7,33200.0,27.7987,27.8771,27.7857,27.8771,33200.0
2006-09-26 13:40:00,42.7,42.75,42.61,42.61,33900.0,27.8771,27.9097,27.8183,27.8183,33900.0
2006-09-26 13:45:00,42.6,42.74,42.6,42.65,22700.0,27.8118,27.9032,27.8118,27.8444,22700.0
2006-09-26 13:50:00,42.63,42.79,42.63,42.77,35400.0,27.8314,27.9358,27.8314,27.9228,35400.0
2006-09-26 13:55:00,42.77,42.83,42.69,42.7,25700.0,27.9228,27.9619,27.8705,27.8771,25700.0
2006-09-26 14:00:00,42.7,42.81,42.7,42.81,26900.0,27.8771,27.9489,27.8771,27.9489,26900.0
2006-09-26 14:05:00,42.81,42.84,42.69,42.69,25200.0,27.9489,27.9685,27.8705,27.8705,25200.0
2006-09-26 14:10:00,42.7,42.77,42.65,42.74,36000.0,27.8771,27.9228,27.8444,27.9032,36000.0
2006-09-26 14:15:00,42.74,42.76,42.56,42.59,38100.0,27.9032,27.9162,27.7857,27.8053,38100.0
2006-09-26 14:20:00,42.59,42.72,42.57,42.71,30400.0,27.8053,27.8901,27.7922,27.8836,30400.0
2006-09-26 14:25:00,42.7,42.77,42.69,42.73,40200.0,27.8771,27.9228,27.8705,27.8967,40200.0
2006-09-26 14:30:00,42.74,42.86,42.71,42.78,37800.0,27.9032,27.9815,27.8836,27.9293,37800.0
2006-09-26 14:35:00,42.79,42.79,42.63,42.65,37400.0,27.9358,27.9358,27.8314,27.8444,37400.0
2006-09-26 14:40:00,42.68,42.74,42.65,42.73,55900.0,27.864,27.9032,27.8444,27.8967,55900.0
2006-09-26 14:45:00,42.74,42.8,42.64,42.71,36400.0,27.9032,27.9424,27.8379,27.8836,36400.0
2006-09-26 14:50:00,42.7,42.75,42.65,42.72,35200.0,27.8771,27.9097,27.8444,27.8901,35200.0
2006-09-26 14:55:00,42.72,42.82,42.69,42.71,39300.0,27.8901,27.9554,27.8705,27.8836,39300.0
2006-09-26 15:00:00,42.7,42.81,42.65,42.8,41100.0,27.8771,27.9489,27.8444,27.9424,41100.0
2006-09-26 15:05:00,42.81,42.94,42.78,42.87,54300.0,27.9489,28.0338,27.9293,27.9881,54300.0
2006-09-26 15:10:00,42.86,42.97,42.86,42.92,31900.0,27.9815,28.0533,27.9815,28.0207,31900.0
2006-09-26 15:15:00,42.9,43.0,42.89,42.97,40200.0,28.0076,28.0729,28.0011,28.0533,40200.0
2006-09-26 15:20:00,42.97,43.08,42.96,43.06,72400.0,28.0533,28.1252,28.0468,28.1121,72400.0
2006-09-26 15:25:00,43.07,43.11,42.92,43.02,75100.0,28.1186,28.1447,28.0207,28.086,75100.0
2006-09-26 15:30:00,43.02,43.25,43.0,43.24,111100.0,28.086,28.2361,28.0729,28.2296,111100.0
2006-09-26 15:35:00,43.24,43.27,43.17,43.19,69100.0,28.2296,28.2492,28.1839,28.197,69100.0
2006-09-26 15:40:00,43.17,43.19,43.16,43.16,45000.0,28.1839,28.197,28.1774,28.1774,45000.0
2006-09-26 15:45:00,43.16,43.23,43.14,43.21,80400.0,28.1774,28.2231,28.1643,28.21,80400.0
2006-09-26 15:50:00,43.2,43.21,43.15,43.16,72200.0,28.2035,28.21,28.1709,28.1774,72200.0
2006-09-26 15:55:00,43.15,43.19,43.08,43.1,92100.0,28.1709,28.197,28.1252,28.1382,92100.0
2006-09-27 09:30:00,42.99,43.05,42.92,43.04,54100.0,28.0664,28.1056,28.0207,28.099,54100.0
2006-09-27 09:35:00,43.04,43.32,42.98,43.31,54700.0,28.099,28.2818,28.0599,28.2753,54700.0
2006-09-27 09:40:00,43.31,43.59,43.3,43.59,78200.0,28.2753,28.4581,28.2688,28.4581,78200.0
2006-09-27 09:45:00,43.58,43.87,43.53,43.85,104900.0,28.4516,28.6409,28.4189,28.6279,104900.0
2006-09-27 09:50:00,43.85,43.91,43.47,43.71,113000.0,28.6279,28.667,28.3798,28.5365,113000.0
2006-09-27 09:55:00,43.69,43.7,43.4,43.4,41400.0,28.5234,28.5299,28.3341,28.3341,41400.0
2006-09-27 10:00:00,43.4,43.62,43.4,43.5,45400.0,28.3341,28.4777,28.3341,28.3994,45400.0
2006-09-27 10:05:00,43.49,43.76,43.48,43.69,65600.0,28.3928,28.5691,28.3863,28.5234,65600.0
2006-09-27 10:10:00,43.69,43.7,43.6,43.6,56300.0,28.5234,28.5299,28.4646,28.4646,56300.0
2006-09-27 10:15:00,43.56,43.66,43.54,43.57,56300.0,28.4385,28.5038,28.4255,28.4451,56300.0
2006-09-27 10:20:00,43.57,43.69,43.53,43.68,60400.0,28.4451,28.5234,28.4189,28.5169,60400.0
2006-09-27 10:25:00,43.69,43.82,43.67,43.7,42100.0,28.5234,28.6083,28.5103,28.5299,42100.0
2006-09-27 10:30:00,43.71,43.73,43.65,43.7,37900.0,28.5365,28.5495,28.4973,28.5299,37900.0
2006-09-27 10:35:00,43.71,43.73,43.6,43.62,31500.0,28.5365,28.5495,28.4646,28.4777,31500.0
2006-09-27 10:40:00,43.63,43.63,43.44,43.47,59200.0,28.4842,28.4842,28.3602,28.3798,59200.0
2006-09-27 10:45:00,43.47,43.56,43.45,43.54,31000.0,28.3798,28.4385,28.3667,28.4255,31000.0
2006-09-27 10:50:00,43.53,43.57,43.46,43.52,36300.0,28.4189,28.4451,28.3732,28.4124,36300.0
2006-09-27 10:55:00,43.54,43.71,43.54,43.71,30800.0,28.4255,28.5365,28.4255,28.5365,30800.0
2006-09-27 11:00:00,43.71,43.72,43.63,43.67,53600.0,28.5365,28.543,28.4842,28.5103,53600.0
2006-09-27 11:05:00,43.67,43.81,43.67,43.79,73600.0,28.5103,28.6017,28.5103,28.5887,73600.0
2006-09-27 11:10:00,43.79,43.82,43.71,43.78,29300.0,28.5887,28.6083,28.5365,28.5822,29300.0
2006-09-27 11:15:00,43.78,43.79,43.67,43.7,50700.0,28.5822,28.5887,28.5103,28.5299,50700.0
2006-09-27 11:20:00,43.71,43.75,43.67,43.72,41900.0,28.5365,28.5626,28.5103,28.543,41900.0
2006-09-27 11:25:00,43.7,43.79,43.66,43.7,28100.0,28.5299,28.5887,28.5038,28.5299,28100.0
2006-09-27 11:30:00,43.71,43.85,43.71,43.82,71100.0,28.5365,28.6279,28.5365,28.6083,71100.0
2006-09-27 11:35:00,43.83,43.93,43.82,43.91,46400.0,28.6148,28.6801,28.6083,28.667,46400.0
2006-09-27 11:40:00,43.92,43.96,43.82,43.95,62500.0,28.6736,28.6997,28.6083,28.6931,62500.0
2006-09-27 11:45:00,43.94,43.95,43.86,43.91,47300.0,28.6866,28.6931,28.6344,28.667,47300.0
2006-09-27 11:50:00,43.92,43.92,43.82,43.89,31400.0,28.6736,28.6736,28.6083,28.654,31400.0
2006-09-27 11:55:00,43.89,44.0,43.86,43.97,34300.0,28.654,28.7258,28.6344,28.7062,34300.0
2006-09-27 12:00:00,43.98,44.0,43.95,43.97,30800.0,28.7127,28.7258,28.6931,28.7062,30800.0
2006-09-27 12:05:00,43.96,44.0,43.94,43.98,35700.0,28.6997,28.7258,28.6866,28.7127,35700.0
2006-09-27 12:10:00,43.96,44.0,43.93,44.0,40600.0,28.6997,28.7258,28.6801,28.7258,40600.0
2006-09-27 12:15:00,44.0,44.04,43.93,43.94,57500.0,28.7258,28.7519,28.6801,28.6866,57500.0
2006-09-27 12:20:00,43.96,43.96,43.85,43.89,57300.0,28.6997,28.6997,28.6279,28.654,57300.0
2006-09-27 12:25:00,43.9,43.9,43.63,43.66,39400.0,28.6605,28.6605,28.4842,28.5038,39400.0
2006-09-27 12:30:00,43.68,43.82,43.65,43.72,38500.0,28.5169,28.6083,28.4973,28.543,38500.0
2006-09-27 12:35:00,43.71,43.88,43.71,43.82,39500.0,28.5365,28.6474,28.5365,28.6083,39500.0
2006-09-27 12:40:00,43.83,43.85,43.75,43.75,36200.0,28.6148,28.6279,28.5626,28.5626,36200.0
2006-09-27 12:45:00,43.76,43.83,43.74,43.8,41000.0,28.5691,28.6148,28.556,28.5952,41000.0
2006-09-27 12:50:00,43.81,43.89,43.8,43.88,24700.0,28.6017,28.654,28.5952,28.6474,24700.0
2006-09-27 12:55:00,43.89,43.91,43.87,43.91,35300.0,28.654,28.667,28.6409,28.667,35300.0
2006-09-27 13:00:00,43.91,43.98,43.91,43.95,26600.0,28.667,28.7127,28.667,28.6931,26600.0
2006-09-27 13:05:00,43.96,43.96,43.87,43.89,25700.0,28.6997,28.6997,28.6409,28.654,25700.0
2006-09-27 13:10:00,43.9,43.91,43.71,43.74,42900.0,28.6605,28.667,28.5365,28.556,42900.0
2006-09-27 13:15:00,43.75,43.96,43.73,43.8,38800.0,28.5626,28.6997,28.5495,28.5952,38800.0
2006-09-27 13:20:00,43.8,43.85,43.77,43.84,28300.0,28.5952,28.6279,28.5756,28.6213,28300.0
2006-09-27 13:25:00,43.84,43.89,43.82,43.86,71800.0,28.6213,28.654,28.6083,28.6344,71800.0
2006-09-27 13:30:00,43.87,43.89,43.83,43.87,50100.0,28.6409,28.654,28.6148,28.6409,50100.0
2006-09-27 13:35:00,43.86,43.87,43.83,43.84,34100.0,28.6344,28.6409,28.6148,28.6213,34100.0
2006-09-27 13:40:00,43.86,43.86,43.78,43.84,16700.0,28.6344,28.6344,28.5822,28.6213,16700.0
2006-09-27 13:45:00,43.85,43.87,43.8,43.8,35200.0,28.6279,28.6409,28.5952,28.5952,35200.0
2006-09-27 13:50:00,43.81,43.82,43.78,43.8,22200.0,28.6017,28.6083,28.5822,28.5952,22200.0
2006-09-27 13:55:00,43.8,43.8,43.76,43.79,26900.0,28.5952,28.5952,28.5691,28.5887,26900.0
2006-09-27 14:00:00,43.79,43.82,43.74,43.76,34900.0,28.5887,28.6083,28.556,28.5691,34900.0
2006-09-27 14:05:00,43.75,43.86,43.75,43.85,30400.0,28.5626,28.6344,28.5626,28.6279,30400.0
2006-09-27 14:10:00,43.86,43.86,43.81,43.81,48300.0,28.6344,28.6344,28.6017,28.6017,48300.0
2006-09-27 14:15:00,43.82,43.82,43.73,43.74,35900.0,28.6083,28.6083,28.5495,28.556,35900.0
2006-09-27 14:20:00,43.75,43.79,43.68,43.74,41500.0,28.5626,28.5887,28.5169,28.556,41500.0
2006-09-27 14:25:00,43.73,43.75,43.7,43.73,27000.0,28.5495,28.5626,28.5299,28.5495,27000.0
2006-09-27 14:30:00,43.73,43.81,43.69,43.8,38400.0,28.5495,28.6017,28.5234,28.5952,38400.0
2006-09-27 14:35:00,43.8,43.84,43.8,43.82,50200.0,28.5952,28.6213,28.5952,28.6083,50200.0
2006-09-27 14:40:00,43.81,43.83,43.71,43.75,40800.0,28.6017,28.6148,28.5365,28.5626,40800.0
2006-09-27 14:45:00,43.75,43.78,43.7,43.76,31300.0,28.5626,28.5822,28.5299,28.5691,31300.0
2006-09-27 14:50:00,43.78,43.78,43.64,43.65,53400.0,28.5822,28.5822,28.4908,28.4973,53400.0
2006-09-27 14:55:00,43.65,43.75,43.64,43.75,30900.0,28.4973,28.5626,28.4908,28.5626,30900.0
2006-09-27 15:00:00,43.75,43.75,43.67,43.68,53100.0,28.5626,28.5626,28.5103,28.5169,53100.0
2006-09-27 15:05:00,43.67,43.69,43.55,43.57,67100.0,28.5103,28.5234,28.432,28.4451,67100.0
2006-09-27 15:10:00,43.57,43.57,43.44,43.48,50300.0,28.4451,28.4451,28.3602,28.3863,50300.0
2006-09-27 15:15:00,43.49,43.68,43.49,43.68,69100.0,28.3928,28.5169,28.3928,28.5169,69100.0
2006-09-27 15:20:00,43.68,43.74,43.66,43.72,83700.0,28.5169,28.556,28.5038,28.543,83700.0
2006-09-27 15:25:00,43.72,43.72,43.52,43.53,59500.0,28.543,28.543,28.4124,28.4189,59500.0
2006-09-27 15:30:00,43.53,43.7,43.52,43.68,72100.0,28.4189,28.5299,28.4124,28.5169,72100.0
2006-09-27 15:35:00,43.69,43.82,43.68,43.78,91400.0,28.5234,28.6083,28.5169,28.5822,91400.0
2006-09-27 15:40:00,43.78,43.8,43.73,43.77,92100.0,28.5822,28.5952,28.5495,28.5756,92100.0
2006-09-27 15:45:00,43.77,43.77,43.74,43.75,52800.0,28.5756,28.5756,28.556,28.5626,52800.0
2006-09-27 15:50:00,43.76,43.77,43.57,43.64,92400.0,28.5691,28.5756,28.4451,28.4908,92400.0
2006-09-27 15:55:00,43.66,43.72,43.6,43.64,67500.0,28.5038,28.543,28.4646,28.4908,67500.0
2006-09-28 09:30:00,43.0,43.1,42.98,43.0,90400.0,28.0729,28.1382,28.0599,28.0729,90400.0
2006-09-28 09:35:00,43.15,43.6,43.09,43.46,105800.0,28.1709,28.4646,28.1317,28.3732,105800.0
2006-09-28 09:40:00,43.43,43.56,43.22,43.47,69300.0,28.3537,28.4385,28.2166,28.3798,69300.0
2006-09-28 09:45:00,43.46,43.48,43.28,43.44,27900.0,28.3732,28.3863,28.2557,28.3602,27900.0
2006-09-28 09:50:00,43.42,43.65,43.29,43.64,70700.0,28.3471,28.4973,28.2623,28.4908,70700.0
2006-09-28 09:55:00,43.66,43.75,43.53,43.54,54000.0,28.5038,28.5626,28.4189,28.4255,54000.0
2006-09-28 10:00:00,43.54,43.58,43.43,43.53,47900.0,28.4255,28.4516,28.3537,28.4189,47900.0
2006-09-28 10:05:00,43.53,43.53,43.31,43.37,69200.0,28.4189,28.4189,28.2753,28.3145,69200.0
2006-09-28 10:10:00,43.37,43.48,43.3,43.48,45000.0,28.3145,28.3863,28.2688,28.3863,45000.0
2006-09-28 10:15:00,43.48,43.62,43.44,43.47,44200.0,28.3863,28.4777,28.3602,28.3798,44200.0
2006-09-28 10:20:00,43.49,43.58,43.46,43.58,26600.0,28.3928,28.4516,28.3732,28.4516,26600.0
2006-09-28 10:25:00,43.57,43.6,43.42,43.47,20700.0,28.4451,28.4646,28.3471,28.3798,20700.0
2006-09-28 10:30:00,43.47,43.5,43.45,43.49,22100.0,28.3798,28.3994,28.3667,28.3928,22100.0
2006-09-28 10:35:00,43.48,43.57,43.43,43.53,29400.0,28.3863,28.4451,28.3537,28.4189,29400.0
2006-09-28 10:40:00,43.54,43.57,43.48,43.54,25000.0,28.4255,28.4451,28.3863,28.4255,25000.0
2006-09-28 10:45:00,43.53,43.55,43.46,43.46,20700.0,28.4189,28.432,28.3732,28.3732,20700.0
2006-09-28 10:50:00,43.45,43.45,43.18,43.18,38600.0,28.3667,28.3667,28.1904,28.1904,38600.0
2006-09-28 10:55:00,43.18,43.28,43.12,43.27,52000.0,28.1904,28.2557,28.1513,28.2492,52000.0
2006-09-28 11:00:00,43.28,43.45,43.28,43.4,62300.0,28.2557,28.3667,28.2557,28.3341,62300.0
2006-09-28 11:05:00,43.4,43.42,43.36,43.39,24900.0,28.3341,28.3471,28.308,28.3275,24900.0
2006-09-28 11:10:00,43.4,43.41,43.33,43.33,32300.0,28.3341,28.3406,28.2884,28.2884,32300.0
2006-09-28 11:15:00,43.33,43.43,43.29,43.3,32800.0,28.2884,28.3537,28.2623,28.2688,32800.0
2006-09-28 11:20:00,43.34,43.47,43.34,43.39,24700.0,28.2949,28.3798,28.2949,28.3275,24700.0
2006-09-28 11:25:00,43.39,43.39,43.31,43.31,23600.0,28.3275,28.3275,28.2753,28.2753,23600.0
2006-09-28 11:30:00,43.31,43.35,43.31,43.35,17600.0,28.2753,28.3014,28.2753,28.3014,17600.0
2006-09-28 11:35:00,43.35,43.35,43.32,43.34,22500.0,28.3014,28.3014,28.2818,28.2949,22500.0
2006-09-28 11:40:00,43.34,43.35,43.31,43.32,16800.0,28.2949,28.3014,28.2753,28.2818,16800.0
2006-09-28 11:45:00,43.33,43.36,43.29,43.32,32600.0,28.2884,28.308,28.2623,28.2818,32600.0
2006-09-28 11:50:00,43.31,43.33,43.25,43.28,22500.0,28.2753,28.2884,28.2361,28.2557,22500.0
2006-09-28 11:55:00,43.29,43.29,43.2,43.22,16700.0,28.2623,28.2623,28.2035,28.2166,16700.0
2006-09-28 12:00:00,43.22,43.22,43.1,43.14,24000.0,28.2166,28.2166,28.1382,28.1643,24000.0
2006-09-28 12:05:00,43.15,43.2,43.1,43.13,21900.0,28.1709,28.2035,28.1382,28.1578,21900.0
2006-09-28 12:10:00,43.14,43.25,43.13,43.25,20400.0,28.1643,28.2361,28.1578,28.2361,20400.0
2006-09-28 12:15:00,43.27,43.35,43.25,43.34,11500.0,28.2492,28.3014,28.2361,28.2949,11500.0
2006-09-28 12:20:00,43.35,43.35,43.23,43.29,20400.0,28.3014,28.3014,28.2231,28.2623,20400.0
2006-09-28 12:25:00,43.29,43.34,43.28,43.28,15500.0,28.2623,28.2949,28.2557,28.2557,15500.0
2006-09-28 12:30:00,43.3,43.33,43.24,43.33,19400.0,28.2688,28.2884,28.2296,28.2884,19400.0
2006-09-28 12:35:00,43.33,43.33,43.27,43.32,10000.0,28.2884,28.2884,28.2492,28.2818,10000.0
2006-09-28 12:40:00,43.32,43.32,43.22,43.28,11100.0,28.2818,28.2818,28.2166,28.2557,11100.0
2006-09-28 12:45:00,43.29,43.34,43.28,43.33,11500.0,28.2623,28.2949,28.2557,28.2884,11500.0
2006-09-28 12:50:00,43.33,43.43,43.33,43.42,33800.0,28.2884,28.3537,28.2884,28.3471,33800.0
2006-09-28 12:55:00,43.43,43.44,43.39,43.4,23900.0,28.3537,28.3602,28.3275,28.3341,23900.0
2006-09-28 13:00:00,43.41,43.41,43.34,43.4,27100.0,28.3406,28.3406,28.2949,28.3341,27100.0
2006-09-28 13:05:00,43.39,43.45,43.39,43.4,45200.0,28.3275,28.3667,28.3275,28.3341,45200.0
2006-09-28 13:10:00,43.39,43.45,43.39,43.44,38400.0,28.3275,28.3667,28.3275,28.3602,38400.0
2006-09-28 13:15:00,43.43,43.5,43.43,43.5,40800.0,28.3537,28.3994,28.3537,28.3994,40800.0
2006-09-28 13:20:00,43.5,43.55,43.42,43.44,75400.0,28.3994,28.432,28.3471,28.3602,75400.0
2006-09-28 13:25:00,43.43,43.57,43.39,43.44,54500.0,28.3537,28.4451,28.3275,28.3602,54500.0
2006-09-28 13:30:00,43.42,43.45,43.4,43.44,17000.0,28.3471,28.3667,28.3341,28.3602,17000.0
2006-09-28 13:35:00,43.45,43.46,43.41,43.45,37700.0,28.3667,28.3732,28.3406,28.3667,37700.0
2006-09-28 13:40:00,43.45,43.52,43.42,43.5,20200.0,28.3667,28.4124,28.3471,28.3994,20200.0
2006-09-28 13:45:00,43.52,43.53,43.43,43.47,31800.0,28.4124,28.4189,28.3537,28.3798,31800.0
2006-09-28 13:50:00,43.48,43.52,43.46,43.49,21700.0,28.3863,28.4124,28.3732,28.3928,21700.0
2006-09-28 13:55:00,43.5,43.57,43.43,43.57,30600.0,28.3994,28.4451,28.3537,28.4451,30600.0
2006-09-28 14:00:00,43.57,43.57,43.48,43.49,20100.0,28.4451,28.4451,28.3863,28.3928,20100.0
2006-09-28 14:05:00,43.49,43.57,43.48,43.52,25600.0,28.3928,28.4451,28.3863,28.4124,25600.0
2006-09-28 14:10:00,43.52,43.6,43.48,43.48,25300.0,28.4124,28.4646,28.3863,28.3863,25300.0
2006-09-28 14:15:00,43.5,43.55,43.48,43.54,20700.0,28.3994,28.432,28.3863,28.4255,20700.0
2006-09-28 14:20:00,43.55,43.58,43.51,43.57,21100.0,28.432,28.4516,28.4059,28.4451,21100.0
2006-09-28 14:25:00,43.56,43.63,43.55,43.58,28400.0,28.4385,28.4842,28.432,28.4516,28400.0
2006-09-28 14:30:00,43.58,43.63,43.46,43.57,56000.0,28.4516,28.4842,28.3732,28.4451,56000.0
2006-09-28 14:35:00,43.57,43.57,43.48,43.48,35300.0,28.4451,28.4451,28.3863,28.3863,35300.0
2006-09-28 14:40:00,43.48,43.56,43.48,43.49,66100.0,28.3863,28.4385,28.3863,28.3928,66100.0
2006-09-28 14:45:00,43.5,43.51,43.45,43.5,35800.0,28.3994,28.4059,28.3667,28.3994,35800.0
2006-09-28 14:50:00,43.5,43.5,43.46,43.5,50700.0,28.3994,28.3994,28.3732,28.3994,50700.0
2006-09-28 14:55:00,43.5,43.51,43.49,43.5,27000.0,28.3994,28.4059,28.3928,28.3994,27000.0
2006-09-28 15:00:00,43.5,43.5,43.45,43.47,24100.0,28.3994,28.3994,28.3667,28.3798,24100.0
2006-09-28 15:05:00,43.46,43.5,43.45,43.46,24200.0,28.3732,28.3994,28.3667,28.3732,24200.0
2006-09-28 15:10:00,43.46,43.48,43.44,43.46,18500.0,28.3732,28.3863,28.3602,28.3732,18500.0
2006-09-28 15:15:00,43.47,43.49,43.44,43.46,31200.0,28.3798,28.3928,28.3602,28.3732,31200.0
2006-09-28 15:20:00,43.48,43.51,43.42,43.45,29700.0,28.3863,28.4059,28.3471,28.3667,29700.0
2006-09-28 15:25:00,43.45,43.5,43.44,43.45,17600.0,28.3667,28.3994,28.3602,28.3667,17600.0
2006-09-28 15:30:00,43.45,43.51,43.45,43.5,42200.0,28.3667,28.4059,28.3667,28.3994,42200.0
2006-09-28 15:35:00,43.49,43.54,43.46,43.5,28500.0,28.3928,28.4255,28.3732,28.3994,28500.0
2006-09-28 15:40:00,43.49,43.55,43.47,43.53,35200.0,28.3928,28.432,28.3798,28.4189,35200.0
2006-09-28 15:45:00,43.53,43.58,43.51,43.53,35700.0,28.4189,28.4516,28.4059,28.4189,35700.0
2006-09-28 15:50:00,43.53,43.55,43.48,43.49,47400.0,28.4189,28.432,28.3863,28.3928,47400.0
2006-09-28 15:55:00,43.49,43.5,43.46,43.47,57600.0,28.3928,28.3994,28.3732,28.3798,57600.0
2006-09-29 09:30:00,43.3,43.46,43.13,43.14,36100.0,28.2688,28.3732,28.1578,28.1643,36100.0
2006-09-29 09:35:00,43.14,43.32,43.12,43.22,43100.0,28.1643,28.2818,28.1513,28.2166,43100.0
2006-09-29 09:40:00,43.22,43.32,43.02,43.06,28100.0,28.2166,28.2818,28.086,28.1121,28100.0
2006-09-29 09:45:00,43.05,43.07,42.94,42.98,47300.0,28.1056,28.1186,28.0338,28.0599,47300.0
2006-09-29 09:50:00,43.0,43.3,42.98,43.27,51200.0,28.0729,28.2688,28.0599,28.2492,51200.0
2006-09-29 09:55:00,43.26,43.39,43.11,43.35,39900.0,28.2427,28.3275,28.1447,28.3014,39900.0
2006-09-29 10:00:00,43.35,43.57,43.25,43.47,85500.0,28.3014,28.4451,28.2361,28.3798,85500.0
2006-09-29 10:05:00,43.49,43.61,43.44,43.59,64900.0,28.3928,28.4712,28.3602,28.4581,64900.0
2006-09-29 10:10:00,43.55,43.69,43.51,43.59,39700.0,28.432,28.5234,28.4059,28.4581,39700.0
2006-09-29 10:15:00,43.57,43.7,43.54,43.59,36600.0,28.4451,28.5299,28.4255,28.4581,36600.0
2006-09-29 10:20:00,43.59,43.6,43.42,43.47,34200.0,28.4581,28.4646,28.3471,28.3798,34200.0
2006-09-29 10:25:00,43.48,43.48,43.37,43.46,36800.0,28.3863,28.3863,28.3145,28.3732,36800.0
2006-09-29 10:30:00,43.47,43.6,43.46,43.48,43200.0,28.3798,28.4646,28.3732,28.3863,43200.0
2006-09-29 10:35:00,43.47,43.48,43.26,43.26,29200.0,28.3798,28.3863,28.2427,28.2427,29200.0
2006-09-29 10:40:00,43.26,43.53,43.25,43.53,24900.0,28.2427,28.4189,28.2361,28.4189,24900.0
2006-09-29 10:45:00,43.52,43.52,43.41,43.43,12800.0,28.4124,28.4124,28.3406,28.3537,12800.0
2006-09-29 10:50:00,43.43,43.51,43.43,43.48,17100.0,28.3537,28.4059,28.3537,28.3863,17100.0
2006-09-29 10:55:00,43.48,43.53,43.47,43.51,31200.0,28.3863,28.4189,28.3798,28.4059,31200.0
2006-09-29 11:00:00,43.51,43.59,43.51,43.59,33900.0,28.4059,28.4581,28.4059,28.4581,33900.0
2006-09-29 11:05:00,43.59,43.6,43.53,43.53,25600.0,28.4581,28.4646,28.4189,28.4189,25600.0
2006-09-29 11:10:00,43.54,43.55,43.42,43.43,21900.0,28.4255,28.432,28.3471,28.3537,21900.0
2006-09-29 11:15:00,43.43,43.44,43.33,43.37,14100.0,28.3537,28.3602,28.2884,28.3145,14100.0
2006-09-29 11:20:00,43.36,43.4,43.35,43.39,18000.0,28.308,28.3341,28.3014,28.3275,18000.0
2006-09-29 11:25:00,43.39,43.42,43.35,43.42,9600.0,28.3275,28.3471,28.3014,28.3471,9600.0
2006-09-29 11:30:00,43.43,43.52,43.43,43.49,13400.0,28.3537,28.4124,28.3537,28.3928,13400.0
2006-09-29 11:35:00,43.5,43.55,43.48,43.53,16700.0,28.3994,28.432,28.3863,28.4189,16700.0
2006-09-29 11:40:00,43.53,43.59,43.52,43.59,20400.0,28.4189,28.4581,28.4124,28.4581,20400.0
2006-09-29 11:45:00,43.59,43.63,43.57,43.59,23200.0,28.4581,28.4842,28.4451,28.4581,23200.0
2006-09-29 11:50:00,43.6,43.6,43.56,43.58,10400.0,28.4646,28.4646,28.4385,28.4516,10400.0
2006-09-29 11:55:00,43.58,43.59,43.54,43.56,15600.0,28.4516,28.4581,28.4255,28.4385,15600.0
2006-09-29 12:00:00,43.57,43.59,43.56,43.58,18300.0,28.4451,28.4581,28.4385,28.4516,18300.0
2006-09-29 12:05:00,43.59,43.61,43.58,43.59,20900.0,28.4581,28.4712,28.4516,28.4581,20900.0
2006-09-29 12:10:00,43.59,43.67,43.57,43.67,30100.0,28.4581,28.5103,28.4451,28.5103,30100.0
2006-09-29 12:15:00,43.67,43.69,43.67,43.67,12300.0,28.5103,28.5234,28.5103,28.5103,12300.0
2006-09-29 12:20:00,43.67,43.67,43.65,43.65,11900.0,28.5103,28.5103,28.4973,28.4973,11900.0
2006-09-29 12:25:00,43.66,43.66,43.63,43.64,7300.0,28.5038,28.5038,28.4842,28.4908,7300.0
2006-09-29 12:30:00,43.64,43.64,43.58,43.58,21700.0,28.4908,28.4908,28.4516,28.4516,21700.0
2006-09-29 12:35:00,43.58,43.59,43.5,43.52,17100.0,28.4516,28.4581,28.3994,28.4124,17100.0
2006-09-29 12:40:00,43.51,43.51,43.5,43.51,16300.0,28.4059,28.4059,28.3994,28.4059,16300.0
2006-09-29 12:45:00,43.51,43.55,43.5,43.54,19100.0,28.4059,28.432,28.3994,28.4255,19100.0
2006-09-29 12:50:00,43.53,43.54,43.52,43.54,20000.0,28.4189,28.4255,28.4124,28.4255,20000.0
2006-09-29 12:55:00,43.54,43.64,43.54,43.63,23200.0,28.4255,28.4908,28.4255,28.4842,23200.0
2006-09-29 13:00:00,43.64,43.67,43.63,43.66,17200.0,28.4908,28.5103,28.4842,28.5038,17200.0
2006-09-29 13:05:00,43.67,43.69,43.67,43.68,17200.0,28.5103,28.5234,28.5103,28.5169,17200.0
2006-09-29 13:10:00,43.69,43.75,43.68,43.75,17000.0,28.5234,28.5626,28.5169,28.5626,17000.0
2006-09-29 13:15:00,43.74,43.87,43.74,43.86,37200.0,28.556,28.6409,28.556,28.6344,37200.0
2006-09-29 13:20:00,43.86,43.91,43.84,43.84,36900.0,28.6344,28.667,28.6213,28.6213,36900.0
2006-09-29 13:25:00,43.84,43.9,43.67,43.69,38800.0,28.6213,28.6605,28.5103,28.5234,38800.0
2006-09-29 13:30:00,43.68,43.75,43.68,43.73,26700.0,28.5169,28.5626,28.5169,28.5495,26700.0
2006-09-29 13:35:00,43.72,43.74,43.69,43.71,69400.0,28.543,28.556,28.5234,28.5365,69400.0
2006-09-29 13:40:00,43.69,43.7,43.63,43.65,14000.0,28.5234,28.5299,28.4842,28.4973,14000.0
2006-09-29 13:45:00,43.66,43.66,43.63,43.63,15900.0,28.5038,28.5038,28.4842,28.4842,15900.0
2006-09-29 13:50:00,43.64,43.68,43.62,43.68,24600.0,28.4908,28.5169,28.4777,28.5169,24600.0
2006-09-29 13:55:00,43.68,43.71,43.66,43.66,42400.0,28.5169,28.5365,28.5038,28.5038,42400.0
2006-09-29 14:00:00,43.66,43.75,43.66,43.69,35800.0,28.5038,28.5626,28.5038,28.5234,35800.0
2006-09-29 14:05:00,43.69,43.69,43.63,43.64,21700.0,28.5234,28.5234,28.4842,28.4908,21700.0
2006-09-29 14:10:00,43.64,43.7,43.64,43.67,35500.0,28.4908,28.5299,28.4908,28.5103,35500.0
2006-09-29 14:15:00,43.67,43.77,43.67,43.76,46000.0,28.5103,28.5756,28.5103,28.5691,46000.0
2006-09-29 14:20:00,43.76,43.77,43.71,43.76,72100.0,28.5691,28.5756,28.5365,28.5691,72100.0
2006-09-29 14:25:00,43.76,43.79,43.75,43.78,48500.0,28.5691,28.5887,28.5626,28.5822,48500.0
2006-09-29 14:30:00,43.78,43.78,43.7,43.71,25100.0,28.5822,28.5822,28.5299,28.5365,25100.0
2006-09-29 14:35:00,43.7,43.77,43.69,43.76,61000.0,28.5299,28.5756,28.5234,28.5691,61000.0
2006-09-29 14:40:00,43.76,43.77,43.72,43.77,35400.0,28.5691,28.5756,28.543,28.5756,35400.0
2006-09-29 14:45:00,43.77,43.78,43.73,43.74,26500.0,28.5756,28.5822,28.5495,28.556,26500.0
2006-09-29 14:50:00,43.74,43.76,43.72,43.73,31800.0,28.556,28.5691,28.543,28.5495,31800.0
2006-09-29 14:55:00,43.73,43.74,43.69,43.73,40600.0,28.5495,28.556,28.5234,28.5495,40600.0
2006-09-29 15:00:00,43.73,43.81,43.72,43.8,98300.0,28.5495,28.6017,28.543,28.5952,98300.0
2006-09-29 15:05:00,43.8,43.9,43.8,43.9,96200.0,28.5952,28.6605,28.5952,28.6605,96200.0
2006-09-29 15:10:00,43.9,44.01,43.89,43.99,127800.0,28.6605,28.7323,28.654,28.7193,127800.0
2006-09-29 15:15:00,44.0,44.18,43.98,44.14,70800.0,28.7258,28.8433,28.7127,28.8172,70800.0
2006-09-29 15:20:00,44.15,44.15,43.98,43.99,76500.0,28.8237,28.8237,28.7127,28.7193,76500.0
2006-09-29 15:25:00,43.98,44.05,43.95,44.04,90500.0,28.7127,28.7584,28.6931,28.7519,90500.0
2006-09-29 15:30:00,44.05,44.1,44.02,44.08,44600.0,28.7584,28.7911,28.7388,28.778,44600.0
2006-09-29 15:35:00,44.1,44.1,43.99,44.04,52000.0,28.7911,28.7911,28.7193,28.7519,52000.0
2006-09-29 15:40:00,44.03,44.07,43.97,43.99,70700.0,28.7454,28.7715,28.7062,28.7193,70700.0
2006-09-29 15:45:00,44.0,44.05,43.99,44.04,61700.0,28.7258,28.7584,28.7193,28.7519,61700.0
2006-09-29 15:50:00,44.05,44.05,43.95,43.96,66300.0,28.7584,28.7584,28.6931,28.6997,66300.0
2006-09-29 15:55:00,43.96,44.04,43.95,44.02,117600.0,28.6997,28.7519,28.6931,28.7388,117600.0
2006-10-02 09:30:00,43.89,44.04,43.77,43.8,45400.0,28.654,28.7519,28.5756,28.5952,45400.0
2006-10-02 09:35:00,43.75,43.78,43.63,43.66,57700.0,28.5626,28.5822,28.4842,28.5038,57700.0
2006-10-02 09:40:00,43.61,43.66,43.41,43.5,51000.0,28.4712,28.5038,28.3406,28.3994,51000.0
2006-10-02 09:45:00,43.5,43.76,43.42,43.55,58700.0,28.3994,28.5691,28.3471,28.432,58700.0
2006-10-02 09:50:00,43.55,43.61,43.41,43.61,42700.0,28.432,28.4712,28.3406,28.4712,42700.0
2006-10-02 09:55:00,43.61,43.76,43.6,43.69,35000.0,28.4712,28.5691,28.4646,28.5234,35000.0
2006-10-02 10:00:00,43.69,43.72,43.46,43.5,65900.0,28.5234,28.543,28.3732,28.3994,65900.0
2006-10-02 10:05:00,43.5,43.67,43.45,43.45,56100.0,28.3994,28.5103,28.3667,28.3667,56100.0
2006-10-02 10:10:00,43.46,43.54,43.42,43.43,24300.0,28.3732,28.4255,28.3471,28.3537,24300.0
2006-10-02 10:15:00,43.42,43.43,43.3,43.37,48700.0,28.3471,28.3537,28.2688,28.3145,48700.0
2006-10-02 10:20:00,43.36,43.37,43.15,43.15,74800.0,28.308,28.3145,28.1709,28.1709,74800.0
2006-10-02 10:25:00,43.15,43.24,43.11,43.22,59600.0,28.1709,28.2296,28.1447,28.2166,59600.0
2006-10-02 10:30:00,43.22,43.32,43.12,43.19,56400.0,28.2166,28.2818,28.1513,28.197,56400.0
2006-10-02 10:35:00,43.18,43.19,43.02,43.05,55500.0,28.1904,28.197,28.086,28.1056,55500.0
2006-10-02 10:40:00,43.04,43.06,42.93,42.94,68800.0,28.099,28.1121,28.0272,28.0338,68800.0
2006-10-02 10:45:00,42.95,43.1,42.94,43.01,43900.0,28.0403,28.1382,28.0338,28.0795,43900.0
2006-10-02 10:50:00,43.0,43.08,42.96,43.03,31900.0,28.0729,28.1252,28.0468,28.0925,31900.0
2006-10-02 10:55:00,43.04,43.11,42.98,42.98,58800.0,28.099,28.1447,28.0599,28.0599,58800.0
2006-10-02 11:00:00,42.98,42.99,42.91,42.93,39300.0,28.0599,28.0664,28.0142,28.0272,39300.0
2006-10-02 11:05:00,42.94,42.98,42.92,42.98,24900.0,28.0338,28.0599,28.0207,28.0599,24900.0
2006-10-02 11:10:00,42.97,43.02,42.96,43.0,23900.0,28.0533,28.086,28.0468,28.0729,23900.0
2006-10-02 11:15:00,43.0,43.02,42.95,42.98,45800.0,28.0729,28.086,28.0403,28.0599,45800.0
2006-10-02 11:20:00,42.98,43.04,42.96,42.96,62300.0,28.0599,28.099,28.0468,28.0468,62300.0
2006-10-02 11:25:00,42.96,42.99,42.86,42.86,25100.0,28.0468,28.0664,27.9815,27.9815,25100.0
2006-10-02 11:30:00,42.86,43.02,42.86,42.98,32600.0,27.9815,28.086,27.9815,28.0599,32600.0
2006-10-02 11:35:00,42.98,43.05,42.96,43.0,87300.0,28.0599,28.1056,28.0468,28.0729,87300.0
2006-10-02 11:40:00,43.0,43.03,42.95,42.96,35900.0,28.0729,28.0925,28.0403,28.0468,35900.0
2006-10-02 11:45:00,42.94,43.01,42.94,42.97,15500.0,28.0338,28.0795,28.0338,28.0533,15500.0
2006-10-02 11:50:00,42.96,43.03,42.94,43.03,18000.0,28.0468,28.0925,28.0338,28.0925,18000.0
2006-10-02 11:55:00,43.04,43.14,43.03,43.11,65300.0,28.099,28.1643,28.0925,28.1447,65300.0
2006-10-02 12:00:00,43.1,43.24,43.08,43.24,41900.0,28.1382,28.2296,28.1252,28.2296,41900.0
2006-10-02 12:05:00,43.23,43.25,43.2,43.24,18300.0,28.2231,28.2361,28.2035,28.2296,18300.0
2006-10-02 12:10:00,43.24,43.25,43.14,43.14,37500.0,28.2296,28.2361,28.1643,28.1643,37500.0
2006-10-02 12:15:00,43.15,43.16,43.09,43.11,12300.0,28.1709,28.1774,28.1317,28.1447,12300.0
2006-10-02 12:20:00,43.1,43.14,43.09,43.1,16600.0,28.1382,28.1643,28.1317,28.1382,16600.0
2006-10-02 12:25:00,43.09,43.11,43.08,43.08,10200.0,28.1317,28.1447,28.1252,28.1252,10200.0
2006-10-02 12:30:00,43.07,43.12,43.07,43.11,17500.0,28.1186,28.1513,28.1186,28.1447,17500.0
2006-10-02 12:35:00,43.11,43.14,43.1,43.14,27800.0,28.1447,28.1643,28.1382,28.1643,27800.0
2006-10-02 12:40:00,43.14,43.21,43.14,43.21,37400.0,28.1643,28.21,28.1643,28.21,37400.0
2006-10-02 12:45:00,43.19,43.25,43.17,43.22,19100.0,28.197,28.2361,28.1839,28.2166,19100.0
2006-10-02 12:50:00,43.23,43.25,43.17,43.18,12600.0,28.2231,28.2361,28.1839,28.1904,12600.0
2006-10-02 12:55:00,43.15,43.15,43.02,43.05,25600.0,28.1709,28.1709,28.086,28.1056,25600.0
2006-10-02 13:00:00,43.05,43.11,43.01,43.1,21400.0,28.1056,28.1447,28.0795,28.1382,21400.0
2006-10-02 13:05:00,43.11,43.15,43.06,43.14,19700.0,28.1447,28.1709,28.1121,28.1643,19700.0
2006-10-02 13:10:00,43.15,43.18,43.05,43.05,19900.0,28.1709,28.1904,28.1056,28.1056,19900.0
2006-10-02 13:15:00,43.06,43.12,43.03,43.12,20300.0,28.1121,28.1513,28.0925,28.1513,20300.0
2006-10-02 13:20:00,43.11,43.16,43.11,43.13,17000.0,28.1447,28.1774,28.1447,28.1578,17000.0
2006-10-02 13:25:00,43.14,43.19,43.1,43.1,16400.0,28.1643,28.197,28.1382,28.1382,16400.0
2006-10-02 13:30:00,43.11,43.18,43.1,43.17,23400.0,28.1447,28.1904,28.1382,28.1839,23400.0
2006-10-02 13:35:00,43.16,43.24,43.16,43.2,36000.0,28.1774,28.2296,28.1774,28.2035,36000.0
2006-10-02 13:40:00,43.2,43.22,43.17,43.17,22900.0,28.2035,28.2166,28.1839,28.1839,22900.0
2006-10-02 13:45:00,43.17,43.17,43.09,43.16,33900.0,28.1839,28.1839,28.1317,28.1774,33900.0
2006-10-02 13:50:00,43.17,43.27,43.11,43.24,38800.0,28.1839,28.2492,28.1447,28.2296,38800.0
2006-10-02 13:55:00,43.23,43.24,43.11,43.13,21300.0,28.2231,28.2296,28.1447,28.1578,21300.0
2006-10-02 14:00:00,43.12,43.15,43.06,43.12,19000.0,28.1513,28.1709,28.1121,28.1513,19000.0
2006-10-02 14:05:00,43.12,43.12,43.02,43.04,29200.0,28.1513,28.1513,28.086,28.099,29200.0
2006-10-02 14:10:00,43.04,43.15,43.03,43.15,21700.0,28.099,28.1709,28.0925,28.1709,21700.0
2006-10-02 14:15:00,43.15,43.23,43.15,43.22,26300.0,28.1709,28.2231,28.1709,28.2166,26300.0
2006-10-02 14:20:00,43.23,43.29,43.23,43.24,28400.0,28.2231,28.2623,28.2231,28.2296,28400.0
2006-10-02 14:25:00,43.24,43.24,43.09,43.11,51200.0,28.2296,28.2296,28.1317,28.1447,51200.0
2006-10-02 14:30:00,43.11,43.15,43.09,43.11,26800.0,28.1447,28.1709,28.1317,28.1447,26800.0
2006-10-02 14:35:00,43.12,43.22,43.08,43.22,36400.0,28.1513,28.2166,28.1252,28.2166,36400.0
2006-10-02 14:40:00,43.22,43.27,43.2,43.23,42700.0,28.2166,28.2492,28.2035,28.2231,42700.0
2006-10-02 14:45:00,43.23,43.24,43.11,43.11,29300.0,28.2231,28.2296,28.1447,28.1447,29300.0
2006-10-02 14:50:00,43.12,43.12,42.97,42.99,47800.0,28.1513,28.1513,28.0533,28.0664,47800.0
2006-10-02 14:55:00,42.99,43.01,42.96,42.99,28500.0,28.0664,28.0795,28.0468,28.0664,28500.0
2006-10-02 15:00:00,43.0,43.08,43.0,43.01,30200.0,28.0729,28.1252,28.0729,28.0795,30200.0
2006-10-02 15:05:00,43.0,43.07,42.99,43.02,26200.0,28.0729,28.1186,28.0664,28.086,26200.0
2006-10-02 15:10:00,42.99,42.99,42.83,42.86,44300.0,28.0664,28.0664,27.9619,27.9815,44300.0
2006-10-02 15:15:00,42.86,43.0,42.86,42.95,42500.0,27.9815,28.0729,27.9815,28.0403,42500.0
2006-10-02 15:20:00,42.96,42.96,42.86,42.9,24100.0,28.0468,28.0468,27.9815,28.0076,24100.0
2006-10-02 15:25:00,42.9,42.99,42.9,42.98,31700.0,28.0076,28.0664,28.0076,28.0599,31700.0
2006-10-02 15:30:00,42.98,43.0,42.97,43.0,71000.0,28.0599,28.0729,28.0533,28.0729,71000.0
2006-10-02 15:35:00,42.99,43.01,42.9,42.94,45400.0,28.0664,28.0795,28.0076,28.0338,45400.0
2006-10-02 15:40:00,42.94,42.95,42.82,42.84,60100.0,28.0338,28.0403,27.9554,27.9685,60100.0
2006-10-02 15:45:00,42.85,42.87,42.81,42.81,46000.0,27.975,27.9881,27.9489,27.9489,46000.0
2006-10-02 15:50:00,42.82,42.97,42.8,42.91,50200.0,27.9554,28.0533,27.9424,28.0142,50200.0
2006-10-02 15:55:00,42.92,42.92,42.88,42.89,54700.0,28.0207,28.0207,27.9946,28.0011,54700.0
2006-10-03 09:30:00,43.02,43.2,42.94,43.2,65900.0,28.086,28.2035,28.0338,28.2035,65900.0
2006-10-03 09:35:00,43.2,43.25,42.98,43.14,75700.0,28.2035,28.2361,28.0599,28.1643,75700.0
2006-10-03 09:40:00,43.14,43.28,43.07,43.24,175000.0,28.1643,28.2557,28.1186,28.2296,175000.0
2006-10-03 09:45:00,43.26,43.28,43.06,43.11,56900.0,28.2427,28.2557,28.1121,28.1447,56900.0
2006-10-03 09:50:00,43.11,43.16,43.03,43.1,45400.0,28.1447,28.1774,28.0925,28.1382,45400.0
2006-10-03 09:55:00,43.08,43.16,43.05,43.16,29100.0,28.1252,28.1774,28.1056,28.1774,29100.0
2006-10-03 10:00:00,43.15,43.21,43.07,43.18,64100.0,28.1709,28.21,28.1186,28.1904,64100.0
2006-10-03 10:05:00,43.18,43.2,43.07,43.13,37200.0,28.1904,28.2035,28.1186,28.1578,37200.0
2006-10-03 10:10:00,43.13,43.2,43.03,43.14,36500.0,28.1578,28.2035,28.0925,28.1643,36500.0
2006-10-03 10:15:00,43.13,43.17,43.06,43.15,46500.0,28.1578,28.1839,28.1121,28.1709,46500.0
2006-10-03 10:20:00,43.15,43.17,43.05,43.1,40900.0,28.1709,28.1839,28.1056,28.1382,40900.0
2006-10-03 10:25:00,43.1,43.26,43.1,43.25,31100.0,28.1382,28.2427,28.1382,28.2361,31100.0
2006-10-03 10:30:00,43.24,43.27,43.13,43.15,61600.0,28.2296,28.2492,28.1578,28.1709,61600.0
2006-10-03 10:35:00,43.15,43.29,43.15,43.17,34700.0,28.1709,28.2623,28.1709,28.1839,34700.0
2006-10-03 10:40:00,43.17,43.22,43.03,43.04,35800.0,28.1839,28.2166,28.0925,28.099,35800.0
2006-10-03 10:45:00,43.04,43.25,43.04,43.25,33800.0,28.099,28.2361,28.099,28.2361,33800.0
2006-10-03 10:50:00,43.24,43.3,43.23,43.26,44200.0,28.2296,28.2688,28.2231,28.2427,44200.0
2006-10-03 10:55:00,43.26,43.27,43.17,43.25,26500.0,28.2427,28.2492,28.1839,28.2361,26500.0
2006-10-03 11:00:00,43.23,43.24,43.18,43.2,29900.0,28.2231,28.2296,28.1904,28.2035,29900.0
2006-10-03 11:05:00,43.21,43.21,43.11,43.18,30200.0,28.21,28.21,28.1447,28.1904,30200.0
2006-10-03 11:10:00,43.18,43.2,43.12,43.2,23400.0,28.1904,28.2035,28.1513,28.2035,23400.0
2006-10-03 11:15:00,43.2,43.27,43.19,43.26,46300.0,28.2035,28.2492,28.197,28.2427,46300.0
2006-10-03 11:20:00,43.27,43.32,43.17,43.3,74200.0,28.2492,28.2818,28.1839,28.2688,74200.0
2006-10-03 11:25:00,43.3,43.39,43.29,43.34,32600.0,28.2688,28.3275,28.2623,28.2949,32600.0
2006-10-03 11:30:00,43.34,43.48,43.33,43.46,42600.0,28.2949,28.3863,28.2884,28.3732,42600.0
2006-10-03 11:35:00,43.46,43.56,43.44,43.48,56000.0,28.3732,28.4385,28.3602,28.3863,56000.0
2006-10-03 11:40:00,43.49,43.54,43.41,43.41,34500.0,28.3928,28.4255,28.3406,28.3406,34500.0
2006-10-03 11:45:00,43.4,43.42,43.29,43.29,31100.0,28.3341,28.3471,28.2623,28.2623,31100.0
2006-10-03 11:50:00,43.29,43.32,43.22,43.24,44400.0,28.2623,28.2818,28.2166,28.2296,44400.0
2006-10-03 11:55:00,43.24,43.34,43.23,43.32,27300.0,28.2296,28.2949,28.2231,28.2818,27300.0
2006-10-03 12:00:00,43.32,43.36,43.25,43.35,40900.0,28.2818,28.308,28.2361,28.3014,40900.0
2006-10-03 12:05:00,43.36,43.49,43.34,43.34,43900.0,28.308,28.3928,28.2949,28.2949,43900.0
2006-10-03 12:10:00,43.35,43.48,43.34,43.39,50200.0,28.3014,28.3863,28.2949,28.3275,50200.0
2006-10-03 12:15:00,43.38,43.48,43.34,43.41,50200.0,28.321,28.3863,28.2949,28.3406,50200.0
2006-10-03 12:20:00,43.41,43.48,43.38,43.39,41700.0,28.3406,28.3863,28.321,28.3275,41700.0
2006-10-03 12:25:00,43.39,43.41,43.36,43.4,40700.0,28.3275,28.3406,28.308,28.3341,40700.0
2006-10-03 12:30:00,43.4,43.42,43.38,43.39,44700.0,28.3341,28.3471,28.321,28.3275,44700.0
2006-10-03 12:35:00,43.39,43.4,43.36,43.36,20500.0,28.3275,28.3341,28.308,28.308,20500.0
2006-10-03 12:40:00,43.36,43.41,43.32,43.39,31400.0,28.308,28.3406,28.2818,28.3275,31400.0
2006-10-03 12:45:00,43.38,43.41,43.34,43.38,45700.0,28.321,28.3406,28.2949,28.321,45700.0
2006-10-03 12:50:00,43.38,43.42,43.34,43.35,114700.0,28.321,28.3471,28.2949,28.3014,114700.0
2006-10-03 12:55:00,43.39,43.42,43.26,43.39,51600.0,28.3275,28.3471,28.2427,28.3275,51600.0
2006-10-03 13:00:00,43.41,43.43,43.25,43.25,62500.0,28.3406,28.3537,28.2361,28.2361,62500.0
2006-10-03 13:05:00,43.25,43.27,43.21,43.26,15000.0,28.2361,28.2492,28.21,28.2427,15000.0
2006-10-03 13:10:00,43.26,43.31,43.26,43.29,22600.0,28.2427,28.2753,28.2427,28.2623,22600.0
2006-10-03 13:15:00,43.28,43.35,43.28,43.32,21200.0,28.2557,28.3014,28.2557,28.2818,21200.0
2006-10-03 13:20:00,43.32,43.37,43.31,43.34,16700.0,28.2818,28.3145,28.2753,28.2949,16700.0
2006-10-03 13:25:00,43.34,43.4,43.32,43.33,30700.0,28.2949,28.3341,28.2818,28.2884,30700.0
2006-10-03 13:30:00,43.34,43.36,43.31,43.33,13100.0,28.2949,28.308,28.2753,28.2884,13100.0
2006-10-03 13:35:00,43.32,43.32,43.25,43.25,14700.0,28.2818,28.2818,28.2361,28.2361,14700.0
2006-10-03 13:40:00,43.25,43.25,43.21,43.22,18100.0,28.2361,28.2361,28.21,28.2166,18100.0
2006-10-03 13:45:00,43.22,43.34,43.2,43.29,24400.0,28.2166,28.2949,28.2035,28.2623,24400.0
2006-10-03 13:50:00,43.3,43.34,43.24,43.31,15100.0,28.2688,28.2949,28.2296,28.2753,15100.0
2006-10-03 13:55:00,43.31,43.36,43.3,43.32,15100.0,28.2753,28.308,28.2688,28.2818,15100.0
2006-10-03 14:00:00,43.35,43.43,43.33,43.39,47700.0,28.3014,28.3537,28.2884,28.3275,47700.0
2006-10-03 14:05:00,43.41,43.41,43.31,43.34,50500.0,28.3406,28.3406,28.2753,28.2949,50500.0
2006-10-03 14:10:00,43.34,43.54,43.32,43.54,81100.0,28.2949,28.4255,28.2818,28.4255,81100.0
2006-10-03 14:15:00,43.51,43.77,43.35,43.75,100400.0,28.4059,28.5756,28.3014,28.5626,100400.0
2006-10-03 14:20:00,43.75,43.75,43.57,43.57,72800.0,28.5626,28.5626,28.4451,28.4451,72800.0
2006-10-03 14:25:00,43.57,43.57,43.43,43.45,63600.0,28.4451,28.4451,28.3537,28.3667,63600.0
2006-10-03 14:30:00,43.45,43.64,43.43,43.62,46100.0,28.3667,28.4908,28.3537,28.4777,46100.0
2006-10-03 14:35:00,43.64,43.69,43.56,43.69,41200.0,28.4908,28.5234,28.4385,28.5234,41200.0
2006-10-03 14:40:00,43.68,43.81,43.66,43.76,94900.0,28.5169,28.6017,28.5038,28.5691,94900.0
2006-10-03 14:45:00,43.76,43.79,43.68,43.69,122700.0,28.5691,28.5887,28.5169,28.5234,122700.0
2006-10-03 14:50:00,43.7,43.72,43.62,43.62,58200.0,28.5299,28.543,28.4777,28.4777,58200.0
2006-10-03 14:55:00,43.62,43.62,43.5,43.57,100300.0,28.4777,28.4777,28.3994,28.4451,100300.0
2006-10-03 15:00:00,43.58,43.68,43.56,43.58,101200.0,28.4516,28.5169,28.4385,28.4516,101200.0
2006-10-03 15:05:00,43.56,43.68,43.56,43.65,142300.0,28.4385,28.5169,28.4385,28.4973,142300.0
2006-10-03 15:10:00,43.66,43.75,43.6,43.75,73800.0,28.5038,28.5626,28.4646,28.5626,73800.0
2006-10-03 15:15:00,43.74,43.76,43.7,43.74,69400.0,28.556,28.5691,28.5299,28.556,69400.0
2006-10-03 15:20:00,43.75,43.77,43.71,43.75,74600.0,28.5626,28.5756,28.5365,28.5626,74600.0
2006-10-03 15:25:00,43.75,43.77,43.72,43.74,70800.0,28.5626,28.5756,28.543,28.556,70800.0
2006-10-03 15:30:00,43.73,43.77,43.73,43.76,80900.0,28.5495,28.5756,28.5495,28.5691,80900.0
2006-10-03 15:35:00,43.76,43.77,43.67,43.67,87500.0,28.5691,28.5756,28.5103,28.5103,87500.0
2006-10-03 15:40:00,43.67,43.76,43.65,43.67,71100.0,28.5103,28.5691,28.4973,28.5103,71100.0
2006-10-03 15:45:00,43.65,43.71,43.6,43.71,55100.0,28.4973,28.5365,28.4646,28.5365,55100.0
2006-10-03 15:50:00,43.7,43.7,43.57,43.65,77400.0,28.5299,28.5299,28.4451,28.4973,77400.0
2006-10-03 15:55:00,43.65,43.68,43.48,43.67,106200.0,28.4973,28.5169,28.3863,28.5103,106200.0
2006-10-04 09:30:00,43.56,43.7,43.33,43.7,41100.0,28.4385,28.5299,28.2884,28.5299,41100.0
2006-10-04 09:35:00,43.7,43.71,43.42,43.69,21800.0,28.5299,28.5365,28.3471,28.5234,21800.0
2006-10-04 09:40:00,43.67,43.96,43.59,43.91,66600.0,28.5103,28.6997,28.4581,28.667,66600.0
2006-10-04 09:45:00,43.88,43.89,43.65,43.66,51400.0,28.6474,28.654,28.4973,28.5038,51400.0
2006-10-04 09:50:00,43.66,43.92,43.65,43.91,63600.0,28.5038,28.6736,28.4973,28.667,63600.0
2006-10-04 09:55:00,43.92,44.08,43.87,43.98,76400.0,28.6736,28.778,28.6409,28.7127,76400.0
2006-10-04 10:00:00,43.94,44.06,43.81,43.98,90600.0,28.6866,28.765,28.6017,28.7127,90600.0
2006-10-04 10:05:00,43.98,44.06,43.91,43.93,60100.0,28.7127,28.765,28.667,28.6801,60100.0
2006-10-04 10:10:00,43.93,43.94,43.84,43.84,60100.0,28.6801,28.6866,28.6213,28.6213,60100.0
2006-10-04 10:15:00,43.85,44.01,43.8,43.88,45500.0,28.6279,28.7323,28.5952,28.6474,45500.0
2006-10-04 10:20:00,43.89,44.0,43.89,43.95,32700.0,28.654,28.7258,28.654,28.6931,32700.0
2006-10-04 10:25:00,43.93,44.1,43.92,44.02,64600.0,28.6801,28.7911,28.6736,28.7388,64600.0
2006-10-04 10:30:00,44.04,44.1,43.95,44.01,39000.0,28.7519,28.7911,28.6931,28.7323,39000.0
2006-10-04 10:35:00,44.02,44.11,44.01,44.01,50000.0,28.7388,28.7976,28.7323,28.7323,50000.0
2006-10-04 10:40:00,44.01,44.15,44.0,44.15,53400.0,28.7323,28.8237,28.7258,28.8237,53400.0
2006-10-04 10:45:00,44.16,44.17,44.11,44.11,88700.0,28.8302,28.8368,28.7976,28.7976,88700.0
2006-10-04 10:50:00,44.11,44.16,44.07,44.08,32500.0,28.7976,28.8302,28.7715,28.778,32500.0
2006-10-04 10:55:00,44.08,44.13,44.05,44.13,51000.0,28.778,28.8107,28.7584,28.8107,51000.0
2006-10-04 11:00:00,44.14,44.23,44.07,44.07,86300.0,28.8172,28.8759,28.7715,28.7715,86300.0
2006-10-04 11:05:00,44.08,44.15,44.04,44.12,66700.0,28.778,28.8237,28.7519,28.8041,66700.0
2006-10-04 11:10:00,44.13,44.15,44.03,44.03,70100.0,28.8107,28.8237,28.7454,28.7454,70100.0
2006-10-04 11:15:00,44.04,44.13,44.01,44.09,46300.0,28.7519,28.8107,28.7323,28.7845,46300.0
2006-10-04 11:20:00,44.1,44.26,44.06,44.18,64400.0,28.7911,28.8955,28.765,28.8433,64400.0
2006-10-04 11:25:00,44.18,44.24,44.06,44.21,44600.0,28.8433,28.8825,28.765,28.8629,44600.0
2006-10-04 11:30:00,44.21,44.24,44.07,44.09,43700.0,28.8629,28.8825,28.7715,28.7845,43700.0
2006-10-04 11:35:00,44.09,44.23,44.09,44.11,31700.0,28.7845,28.8759,28.7845,28.7976,31700.0
2006-10-04 11:40:00,44.11,44.11,44.05,44.09,29400.0,28.7976,28.7976,28.7584,28.7845,29400.0
2006-10-04 11:45:00,44.1,44.2,44.09,44.2,45800.0,28.7911,28.8564,28.7845,28.8564,45800.0
2006-10-04 11:50:00,44.2,44.3,44.2,44.29,38600.0,28.8564,28.9216,28.8564,28.9151,38600.0
2006-10-04 11:55:00,44.28,44.48,44.27,44.47,33900.0,28.9086,29.0392,28.9021,29.0326,33900.0
2006-10-04 12:00:00,44.47,44.47,44.37,44.37,23800.0,29.0326,29.0326,28.9673,28.9673,23800.0
2006-10-04 12:05:00,44.36,44.37,44.28,44.31,28600.0,28.9608,28.9673,28.9086,28.9282,28600.0
2006-10-04 12:10:00,44.31,44.32,44.24,44.24,22700.0,28.9282,28.9347,28.8825,28.8825,22700.0
2006-10-04 12:15:00,44.23,44.32,44.2,44.32,80800.0,28.8759,28.9347,28.8564,28.9347,80800.0
2006-10-04 12:20:00,44.32,44.44,44.32,44.43,38000.0,28.9347,29.013,28.9347,29.0065,38000.0
2006-10-04 12:25:00,44.42,44.43,44.38,44.4,22400.0,29.0,29.0065,28.9739,28.9869,22400.0
2006-10-04 12:30:00,44.39,44.39,44.33,44.33,26700.0,28.9804,28.9804,28.9412,28.9412,26700.0
2006-10-04 12:35:00,44.33,44.34,44.24,44.25,27200.0,28.9412,28.9478,28.8825,28.889,27200.0
2006-10-04 12:40:00,44.25,44.32,44.24,44.31,37900.0,28.889,28.9347,28.8825,28.9282,37900.0
2006-10-04 12:45:00,44.33,44.38,44.3,44.37,32900.0,28.9412,28.9739,28.9216,28.9673,32900.0
2006-10-04 12:50:00,44.36,44.37,44.28,44.29,33100.0,28.9608,28.9673,28.9086,28.9151,33100.0
2006-10-04 12:55:00,44.3,44.31,44.29,44.31,18000.0,28.9216,28.9282,28.9151,28.9282,18000.0
2006-10-04 13:00:00,44.3,44.31,44.25,44.25,27900.0,28.9216,28.9282,28.889,28.889,27900.0
2006-10-04 13:05:00,44.25,44.35,44.24,44.3,39500.0,28.889,28.9543,28.8825,28.9216,39500.0
2006-10-04 13:10:00,44.31,44.38,44.29,44.38,11100.0,28.9282,28.9739,28.9151,28.9739,11100.0
2006-10-04 13:15:00,44.37,44.38,44.32,44.33,11600.0,28.9673,28.9739,28.9347,28.9412,11600.0
2006-10-04 13:20:00,44.31,44.33,44.24,44.24,31400.0,28.9282,28.9412,28.8825,28.8825,31400.0
2006-10-04 13:25:00,44.25,44.35,44.23,44.35,40500.0,28.889,28.9543,28.8759,28.9543,40500.0
2006-10-04 13:30:00,44.35,44.48,44.35,44.46,28300.0,28.9543,29.0392,28.9543,29.0261,28300.0
2006-10-04 13:35:00,44.45,44.5,44.42,44.45,34600.0,29.0196,29.0522,29.0,29.0196,34600.0
2006-10-04 13:40:00,44.43,44.43,44.33,44.35,33800.0,29.0065,29.0065,28.9412,28.9543,33800.0
2006-10-04 13:45:00,44.35,44.41,44.34,44.38,24200.0,28.9543,28.9935,28.9478,28.9739,24200.0
2006-10-04 13:50:00,44.41,44.43,44.35,44.4,27200.0,28.9935,29.0065,28.9543,28.9869,27200.0
2006-10-04 13:55:00,44.4,44.41,44.37,44.4,21900.0,28.9869,28.9935,28.9673,28.9869,21900.0
2006-10-04 14:00:00,44.4,44.41,44.37,44.38,14700.0,28.9869,28.9935,28.9673,28.9739,14700.0
2006-10-04 14:05:00,44.39,44.51,44.39,44.51,25100.0,28.9804,29.0587,28.9804,29.0587,25100.0
2006-10-04 14:10:00,44.51,44.73,44.5,44.73,38200.0,29.0587,29.2024,29.0522,29.2024,38200.0
2006-10-04 14:15:00,44.74,44.74,44.7,44.73,50700.0,29.2089,29.2089,29.1828,29.2024,50700.0
2006-10-04 14:20:00,44.73,44.74,44.64,44.69,36000.0,29.2024,29.2089,29.1436,29.1763,36000.0
2006-10-04 14:25:00,44.69,44.82,44.67,44.81,48800.0,29.1763,29.2611,29.1632,29.2546,48800.0
2006-10-04 14:30:00,44.81,44.96,44.8,44.86,97300.0,29.2546,29.3525,29.2481,29.2872,97300.0
2006-10-04 14:35:00,44.87,45.05,44.87,45.04,64500.0,29.2938,29.4113,29.2938,29.4048,64500.0
2006-10-04 14:40:00,45.03,45.07,45.0,45.03,48200.0,29.3982,29.4243,29.3786,29.3982,48200.0
2006-10-04 14:45:00,45.04,45.06,44.99,45.03,52900.0,29.4048,29.4178,29.3721,29.3982,52900.0
2006-10-04 14:50:00,45.03,45.06,44.95,45.04,62500.0,29.3982,29.4178,29.346,29.4048,62500.0
2006-10-04 14:55:00,45.03,45.07,45.0,45.06,67000.0,29.3982,29.4243,29.3786,29.4178,67000.0
2006-10-04 15:00:00,45.07,45.09,45.04,45.04,34000.0,29.4243,29.4374,29.4048,29.4048,34000.0
2006-10-04 15:05:00,45.04,45.05,44.99,45.03,29500.0,29.4048,29.4113,29.3721,29.3982,29500.0
2006-10-04 15:10:00,45.02,45.1,45.02,45.06,42800.0,29.3917,29.4439,29.3917,29.4178,42800.0
2006-10-04 15:15:00,45.06,45.07,45.04,45.05,30900.0,29.4178,29.4243,29.4048,29.4113,30900.0
2006-10-04 15:20:00,45.05,45.09,45.03,45.05,40600.0,29.4113,29.4374,29.3982,29.4113,40600.0
2006-10-04 15:25:00,45.05,45.14,45.05,45.08,48400.0,29.4113,29.47,29.4113,29.4309,48400.0
2006-10-04 15:30:00,45.06,45.15,45.06,45.07,39200.0,29.4178,29.4766,29.4178,29.4243,39200.0
2006-10-04 15:35:00,45.08,45.14,45.03,45.12,38100.0,29.4309,29.47,29.3982,29.457,38100.0
2006-10-04 15:40:00,45.12,45.34,45.12,45.34,124100.0,29.457,29.6006,29.457,29.6006,124100.0
2006-10-04 15:45:00,45.34,45.42,45.33,45.39,174300.0,29.6006,29.6528,29.5941,29.6333,174300.0
2006-10-04 15:50:00,45.39,45.4,45.21,45.26,137500.0,29.6333,29.6398,29.5157,29.5484,137500.0
2006-10-04 15:55:00,45.29,45.48,45.27,45.45,241600.0,29.568,29.692,29.5549,29.6724,241600.0
2006-10-05 09:30:00,45.55,45.56,45.43,45.46,85900.0,29.7377,29.7442,29.6594,29.679,85900.0
2006-10-05 09:35:00,45.43,45.46,45.28,45.28,61200.0,29.6594,29.679,29.5614,29.5614,61200.0
2006-10-05 09:40:00,45.28,45.5,45.23,45.49,54700.0,29.5614,29.7051,29.5288,29.6985,54700.0
2006-10-05 09:45:00,45.49,45.52,45.4,45.46,37700.0,29.6985,29.7181,29.6398,29.679,37700.0
2006-10-05 09:50:00,45.46,45.67,45.45,45.66,51900.0,29.679,29.8161,29.6724,29.8095,51900.0
2006-10-05 09:55:00,45.66,45.67,45.57,45.64,56100.0,29.8095,29.8161,29.7508,29.7965,56100.0
2006-10-05 10:00:00,45.64,45.72,45.62,45.63,67100.0,29.7965,29.8487,29.7834,29.7899,67100.0
2006-10-05 10:05:00,45.62,45.67,45.61,45.64,42300.0,29.7834,29.8161,29.7769,29.7965,42300.0
2006-10-05 10:10:00,45.64,45.66,45.57,45.58,53100.0,29.7965,29.8095,29.7508,29.7573,53100.0
2006-10-05 10:15:00,45.58,45.6,45.43,45.43,61200.0,29.7573,29.7704,29.6594,29.6594,61200.0
2006-10-05 10:20:00,45.43,45.51,45.38,45.5,82300.0,29.6594,29.7116,29.6267,29.7051,82300.0
2006-10-05 10:25:00,45.5,45.54,45.44,45.51,87900.0,29.7051,29.7312,29.6659,29.7116,87900.0
2006-10-05 10:30:00,45.5,45.66,45.44,45.64,79000.0,29.7051,29.8095,29.6659,29.7965,79000.0
2006-10-05 10:35:00,45.65,45.66,45.56,45.62,85900.0,29.803,29.8095,29.7442,29.7834,85900.0
2006-10-05 10:40:00,45.63,45.87,45.61,45.86,69200.0,29.7899,29.9466,29.7769,29.9401,69200.0
2006-10-05 10:45:00,45.87,45.97,45.86,45.97,77100.0,29.9466,30.0119,29.9401,30.0119,77100.0
2006-10-05 10:50:00,45.97,46.18,45.96,46.17,147500.0,30.0119,30.149,30.0054,30.1425,147500.0
2006-10-05 10:55:00,46.16,46.4,46.16,46.33,100800.0,30.136,30.2926,30.136,30.2469,100800.0
2006-10-05 11:00:00,46.35,46.4,46.25,46.32,105600.0,30.26,30.2926,30.1947,30.2404,105600.0
2006-10-05 11:05:00,46.32,46.49,46.32,46.48,134100.0,30.2404,30.3514,30.2404,30.3449,134100.0
2006-10-05 11:10:00,46.48,46.61,46.47,46.6,116600.0,30.3449,30.4297,30.3383,30.4232,116600.0
2006-10-05 11:15:00,46.6,46.75,46.56,46.57,95400.0,30.4232,30.5211,30.3971,30.4036,95400.0
2006-10-05 11:20:00,46.56,46.56,46.44,46.56,86500.0,30.3971,30.3971,30.3188,30.3971,86500.0
2006-10-05 11:25:00,46.56,46.85,46.56,46.75,84000.0,30.3971,30.5864,30.3971,30.5211,84000.0
2006-10-05 11:30:00,46.75,46.96,46.75,46.92,102300.0,30.5211,30.6582,30.5211,30.6321,102300.0
2006-10-05 11:35:00,46.93,47.01,46.82,46.86,146000.0,30.6387,30.6909,30.5668,30.593,146000.0
2006-10-05 11:40:00,46.86,46.98,46.85,46.92,147800.0,30.593,30.6713,30.5864,30.6321,147800.0
2006-10-05 11:45:00,46.91,46.97,46.87,46.96,138700.0,30.6256,30.6648,30.5995,30.6582,138700.0
2006-10-05 11:50:00,46.95,47.04,46.82,46.84,119500.0,30.6517,30.7105,30.5668,30.5799,119500.0
2006-10-05 11:55:00,46.84,46.88,46.7,46.74,85400.0,30.5799,30.606,30.4885,30.5146,85400.0
2006-10-05 12:00:00,46.74,46.8,46.57,46.57,80000.0,30.5146,30.5538,30.4036,30.4036,80000.0
2006-10-05 12:05:00,46.57,46.57,46.44,46.57,108300.0,30.4036,30.4036,30.3188,30.4036,108300.0
2006-10-05 12:10:00,46.57,46.71,46.57,46.69,63000.0,30.4036,30.495,30.4036,30.482,63000.0
2006-10-05 12:15:00,46.71,46.77,46.68,46.76,34300.0,30.495,30.5342,30.4754,30.5277,34300.0
2006-10-05 12:20:00,46.76,46.77,46.65,46.7,38700.0,30.5277,30.5342,30.4559,30.4885,38700.0
2006-10-05 12:25:00,46.7,46.72,46.65,46.72,26700.0,30.4885,30.5016,30.4559,30.5016,26700.0
2006-10-05 12:30:00,46.72,46.74,46.6,46.6,71300.0,30.5016,30.5146,30.4232,30.4232,71300.0
2006-10-05 12:35:00,46.6,46.6,46.42,46.46,39300.0,30.4232,30.4232,30.3057,30.3318,39300.0
2006-10-05 12:40:00,46.45,46.51,46.41,46.51,33300.0,30.3253,30.3645,30.2992,30.3645,33300.0
2006-10-05 12:45:00,46.51,46.6,46.49,46.49,33600.0,30.3645,30.4232,30.3514,30.3514,33600.0
2006-10-05 12:50:00,46.5,46.53,46.42,46.43,28800.0,30.3579,30.3775,30.3057,30.3122,28800.0
2006-10-05 12:55:00,46.43,46.46,46.41,46.41,13600.0,30.3122,30.3318,30.2992,30.2992,13600.0
2006-10-05 13:00:00,46.41,46.46,46.4,46.41,30700.0,30.2992,30.3318,30.2926,30.2992,30700.0
2006-10-05 13:05:00,46.41,46.44,46.35,46.44,43400.0,30.2992,30.3188,30.26,30.3188,43400.0
2006-10-05 13:10:00,46.43,46.48,46.42,46.46,23200.0,30.3122,30.3449,30.3057,30.3318,23200.0
2006-10-05 13:15:00,46.45,46.61,46.45,46.6,28100.0,30.3253,30.4297,30.3253,30.4232,28100.0
2006-10-05 13:20:00,46.6,46.68,46.6,46.6,20000.0,30.4232,30.4754,30.4232,30.4232,20000.0
2006-10-05 13:25:00,46.61,46.65,46.54,46.57,25200.0,30.4297,30.4559,30.384,30.4036,25200.0
2006-10-05 13:30:00,46.58,46.58,46.45,46.49,28500.0,30.4102,30.4102,30.3253,30.3514,28500.0
2006-10-05 13:35:00,46.5,46.52,46.42,46.42,31900.0,30.3579,30.371,30.3057,30.3057,31900.0
2006-10-05 13:40:00,46.43,46.5,46.43,46.47,30900.0,30.3122,30.3579,30.3122,30.3383,30900.0
2006-10-05 13:45:00,46.48,46.48,46.44,46.47,25400.0,30.3449,30.3449,30.3188,30.3383,25400.0
2006-10-05 13:50:00,46.47,46.48,46.44,46.44,30400.0,30.3383,30.3449,30.3188,30.3188,30400.0
2006-10-05 13:55:00,46.45,46.46,46.39,46.39,27500.0,30.3253,30.3318,30.2861,30.2861,27500.0
2006-10-05 14:00:00,46.39,46.41,46.35,46.36,35300.0,30.2861,30.2992,30.26,30.2665,35300.0
2006-10-05 14:05:00,46.36,46.37,46.31,46.33,41100.0,30.2665,30.2731,30.2339,30.2469,41100.0
2006-10-05 14:10:00,46.33,46.35,46.3,46.32,79100.0,30.2469,30.26,30.2274,30.2404,79100.0
2006-10-05 14:15:00,46.31,46.32,46.25,46.26,39200.0,30.2339,30.2404,30.1947,30.2012,39200.0
2006-10-05 14:20:00,46.26,46.3,46.16,46.24,114400.0,30.2012,30.2274,30.136,30.1882,114400.0
2006-10-05 14:25:00,46.24,46.26,46.13,46.18,46400.0,30.1882,30.2012,30.1164,30.149,46400.0
2006-10-05 14:30:00,46.19,46.25,46.17,46.24,49900.0,30.1555,30.1947,30.1425,30.1882,49900.0
2006-10-05 14:35:00,46.24,46.36,46.23,46.31,25600.0,30.1882,30.2665,30.1817,30.2339,25600.0
2006-10-05 14:40:00,46.31,46.31,46.14,46.14,27000.0,30.2339,30.2339,30.1229,30.1229,27000.0
2006-10-05 14:45:00,46.15,46.26,46.15,46.18,23200.0,30.1294,30.2012,30.1294,30.149,23200.0
2006-10-05 14:50:00,46.18,46.32,46.17,46.32,32900.0,30.149,30.2404,30.1425,30.2404,32900.0
2006-10-05 14:55:00,46.31,46.34,46.29,46.29,20500.0,30.2339,30.2535,30.2208,30.2208,20500.0
2006-10-05 15:00:00,46.29,46.33,46.25,46.32,27600.0,30.2208,30.2469,30.1947,30.2404,27600.0
2006-10-05 15:05:00,46.32,46.38,46.24,46.24,39100.0,30.2404,30.2796,30.1882,30.1882,39100.0
2006-10-05 15:10:00,46.24,46.34,46.23,46.32,33800.0,30.1882,30.2535,30.1817,30.2404,33800.0
2006-10-05 15:15:00,46.31,46.37,46.26,46.28,37200.0,30.2339,30.2731,30.2012,30.2143,37200.0
2006-10-05 15:20:00,46.29,46.37,46.25,46.33,43400.0,30.2208,30.2731,30.1947,30.2469,43400.0
2006-10-05 15:25:00,46.34,46.36,46.26,46.27,39700.0,30.2535,30.2665,30.2012,30.2078,39700.0
2006-10-05 15:30:00,46.27,46.37,46.25,46.3,64200.0,30.2078,30.2731,30.1947,30.2274,64200.0
2006-10-05 15:35:00,46.29,46.32,46.21,46.25,50400.0,30.2208,30.2404,30.1686,30.1947,50400.0
2006-10-05 15:40:00,46.24,46.3,46.24,46.29,43900.0,30.1882,30.2274,30.1882,30.2208,43900.0
2006-10-05 15:45:00,46.29,46.33,46.27,46.27,79800.0,30.2208,30.2469,30.2078,30.2078,79800.0
2006-10-05 15:50:00,46.27,46.31,46.17,46.3,72500.0,30.2078,30.2339,30.1425,30.2274,72500.0
2006-10-05 15:55:00,46.3,46.3,46.18,46.2,75000.0,30.2274,30.2274,30.149,30.1621,75000.0
2006-10-06 09:30:00,46.15,46.16,45.55,45.61,76300.0,30.1294,30.136,29.7377,29.7769,76300.0
2006-10-06 09:35:00,45.64,45.74,45.56,45.74,68400.0,29.7965,29.8618,29.7442,29.8618,68400.0
2006-10-06 09:40:00,45.74,45.76,45.54,45.61,48200.0,29.8618,29.8748,29.7312,29.7769,48200.0
2006-10-06 09:45:00,45.61,45.77,45.55,45.59,48300.0,29.7769,29.8813,29.7377,29.7638,48300.0
2006-10-06 09:50:00,45.59,45.59,45.35,45.53,51800.0,29.7638,29.7638,29.6071,29.7247,51800.0
2006-10-06 09:55:00,45.53,45.55,45.3,45.4,53600.0,29.7247,29.7377,29.5745,29.6398,53600.0
2006-10-06 10:00:00,45.38,45.41,45.18,45.24,51000.0,29.6267,29.6463,29.4962,29.5353,51000.0
2006-10-06 10:05:00,45.24,45.31,45.14,45.31,46000.0,29.5353,29.581,29.47,29.581,46000.0
2006-10-06 10:10:00,45.31,45.31,45.15,45.24,64900.0,29.581,29.581,29.4766,29.5353,64900.0
2006-10-06 10:15:00,45.24,45.4,45.24,45.31,79800.0,29.5353,29.6398,29.5353,29.581,79800.0
2006-10-06 10:20:00,45.31,45.38,45.27,45.27,46900.0,29.581,29.6267,29.5549,29.5549,46900.0
2006-10-06 10:25:00,45.28,45.33,45.16,45.3,69600.0,29.5614,29.5941,29.4831,29.5745,69600.0
2006-10-06 10:30:00,45.3,45.39,45.29,45.32,62500.0,29.5745,29.6333,29.568,29.5876,62500.0
2006-10-06 10:35:00,45.31,45.32,45.26,45.32,40500.0,29.581,29.5876,29.5484,29.5876,40500.0
2006-10-06 10:40:00,45.33,45.38,45.29,45.34,26100.0,29.5941,29.6267,29.568,29.6006,26100.0
2006-10-06 10:45:00,45.34,45.45,45.32,45.33,51000.0,29.6006,29.6724,29.5876,29.5941,51000.0
2006-10-06 10:50:00,45.32,45.33,45.27,45.33,40700.0,29.5876,29.5941,29.5549,29.5941,40700.0
2006-10-06 10:55:00,45.34,45.37,45.31,45.32,32400.0,29.6006,29.6202,29.581,29.5876,32400.0
2006-10-06 11:00:00,45.32,45.43,45.29,45.4,47800.0,29.5876,29.6594,29.568,29.6398,47800.0
2006-10-06 11:05:00,45.4,45.4,45.18,45.18,29800.0,29.6398,29.6398,29.4962,29.4962,29800.0
2006-10-06 11:10:00,45.15,45.37,45.12,45.37,45400.0,29.4766,29.6202,29.457,29.6202,45400.0
2006-10-06 11:15:00,45.36,45.39,45.29,45.29,29400.0,29.6137,29.6333,29.568,29.568,29400.0
2006-10-06 11:20:00,45.28,45.39,45.22,45.32,36000.0,29.5614,29.6333,29.5223,29.5876,36000.0
2006-10-06 11:25:00,45.33,45.33,45.19,45.31,14100.0,29.5941,29.5941,29.5027,29.581,14100.0
2006-10-06 11:30:00,45.31,45.39,45.26,45.3,25800.0,29.581,29.6333,29.5484,29.5745,25800.0
2006-10-06 11:35:00,45.31,45.4,45.26,45.26,25000.0,29.581,29.6398,29.5484,29.5484,25000.0
2006-10-06 11:40:00,45.27,45.4,45.26,45.28,34000.0,29.5549,29.6398,29.5484,29.5614,34000.0
2006-10-06 11:45:00,45.28,45.37,45.2,45.2,38300.0,29.5614,29.6202,29.5092,29.5092,38300.0
2006-10-06 11:50:00,45.2,45.21,45.15,45.16,20000.0,29.5092,29.5157,29.4766,29.4831,20000.0
2006-10-06 11:55:00,45.17,45.34,45.16,45.34,24200.0,29.4896,29.6006,29.4831,29.6006,24200.0
2006-10-06 12:00:00,45.31,45.4,45.3,45.4,17100.0,29.581,29.6398,29.5745,29.6398,17100.0
2006-10-06 12:05:00,45.38,45.39,45.15,45.21,19900.0,29.6267,29.6333,29.4766,29.5157,19900.0
2006-10-06 12:10:00,45.18,45.29,45.18,45.26,10400.0,29.4962,29.568,29.4962,29.5484,10400.0
2006-10-06 12:15:00,45.26,45.29,45.21,45.29,12300.0,29.5484,29.568,29.5157,29.568,12300.0
2006-10-06 12:20:00,45.31,45.41,45.29,45.41,18000.0,29.581,29.6463,29.568,29.6463,18000.0
2006-10-06 12:25:00,45.41,45.43,45.37,45.37,10000.0,29.6463,29.6594,29.6202,29.6202,10000.0
2006-10-06 12:30:00,45.38,45.4,45.33,45.34,20900.0,29.6267,29.6398,29.5941,29.6006,20900.0
2006-10-06 12:35:00,45.34,45.37,45.31,45.34,14700.0,29.6006,29.6202,29.581,29.6006,14700.0
2006-10-06 12:40:00,45.34,45.35,45.31,45.32,13100.0,29.6006,29.6071,29.581,29.5876,13100.0
2006-10-06 12:45:00,45.33,45.53,45.33,45.53,30000.0,29.5941,29.7247,29.5941,29.7247,30000.0
2006-10-06 12:50:00,45.52,45.6,45.52,45.58,18100.0,29.7181,29.7704,29.7181,29.7573,18100.0
2006-10-06 12:55:00,45.59,45.65,45.57,45.62,10800.0,29.7638,29.803,29.7508,29.7834,10800.0
2006-10-06 13:00:00,45.63,45.64,45.5,45.51,12500.0,29.7899,29.7965,29.7051,29.7116,12500.0
2006-10-06 13:05:00,45.51,45.53,45.41,45.42,14800.0,29.7116,29.7247,29.6463,29.6528,14800.0
2006-10-06 13:10:00,45.44,45.49,45.43,45.47,8000.0,29.6659,29.6985,29.6594,29.6855,8000.0
2006-10-06 13:15:00,45.47,45.57,45.46,45.53,12100.0,29.6855,29.7508,29.679,29.7247,12100.0
2006-10-06 13:20:00,45.53,45.54,45.48,45.48,8000.0,29.7247,29.7312,29.692,29.692,8000.0
2006-10-06 13:25:00,45.48,45.49,45.32,45.36,20200.0,29.692,29.6985,29.5876,29.6137,20200.0
2006-10-06 13:30:00,45.36,45.43,45.36,45.37,17400.0,29.6137,29.6594,29.6137,29.6202,17400.0
2006-10-06 13:35:00,45.37,45.4,45.35,45.38,10100.0,29.6202,29.6398,29.6071,29.6267,10100.0
2006-10-06 13:40:00,45.37,45.44,45.36,45.44,15900.0,29.6202,29.6659,29.6137,29.6659,15900.0
2006-10-06 13:45:00,45.44,45.49,45.41,45.46,20700.0,29.6659,29.6985,29.6463,29.679,20700.0
2006-10-06 13:50:00,45.46,45.47,45.35,45.4,25300.0,29.679,29.6855,29.6071,29.6398,25300.0
2006-10-06 13:55:00,45.4,45.4,45.23,45.25,18400.0,29.6398,29.6398,29.5288,29.5419,18400.0
2006-10-06 14:00:00,45.23,45.38,45.23,45.38,29200.0,29.5288,29.6267,29.5288,29.6267,29200.0
2006-10-06 14:05:00,45.37,45.37,45.27,45.3,15300.0,29.6202,29.6202,29.5549,29.5745,15300.0
2006-10-06 14:10:00,45.3,45.4,45.26,45.36,29700.0,29.5745,29.6398,29.5484,29.6137,29700.0
2006-10-06 14:15:00,45.35,45.38,45.29,45.32,14200.0,29.6071,29.6267,29.568,29.5876,14200.0
2006-10-06 14:20:00,45.32,45.39,45.31,45.38,9400.0,29.5876,29.6333,29.581,29.6267,9400.0
2006-10-06 14:25:00,45.39,45.39,45.35,45.36,12000.0,29.6333,29.6333,29.6071,29.6137,12000.0
2006-10-06 14:30:00,45.37,45.47,45.33,45.46,17700.0,29.6202,29.6855,29.5941,29.679,17700.0
2006-10-06 14:35:00,45.47,45.54,45.45,45.49,20400.0,29.6855,29.7312,29.6724,29.6985,20400.0
2006-10-06 14:40:00,45.51,45.65,45.49,45.57,35300.0,29.7116,29.803,29.6985,29.7508,35300.0
2006-10-06 14:45:00,45.55,45.57,45.51,45.56,21900.0,29.7377,29.7508,29.7116,29.7442,21900.0
2006-10-06 14:50:00,45.56,45.69,45.56,45.68,27400.0,29.7442,29.8291,29.7442,29.8226,27400.0
2006-10-06 14:55:00,45.69,45.71,45.64,45.64,16200.0,29.8291,29.8422,29.7965,29.7965,16200.0
2006-10-06 15:00:00,45.63,45.63,45.51,45.55,15300.0,29.7899,29.7899,29.7116,29.7377,15300.0
2006-10-06 15:05:00,45.54,45.64,45.51,45.6,16700.0,29.7312,29.7965,29.7116,29.7704,16700.0
2006-10-06 15:10:00,45.6,45.6,45.37,45.37,18100.0,29.7704,29.7704,29.6202,29.6202,18100.0
2006-10-06 15:15:00,45.37,45.53,45.32,45.51,20300.0,29.6202,29.7247,29.5876,29.7116,20300.0
2006-10-06 15:20:00,45.52,45.65,45.51,45.58,26500.0,29.7181,29.803,29.7116,29.7573,26500.0
2006-10-06 15:25:00,45.56,45.57,45.49,45.52,12900.0,29.7442,29.7508,29.6985,29.7181,12900.0
2006-10-06 15:30:00,45.53,45.69,45.49,45.56,36200.0,29.7247,29.8291,29.6985,29.7442,36200.0
2006-10-06 15:35:00,45.55,45.7,45.49,45.69,36000.0,29.7377,29.8356,29.6985,29.8291,36000.0
2006-10-06 15:40:00,45.69,45.75,45.64,45.67,29900.0,29.8291,29.8683,29.7965,29.8161,29900.0
2006-10-06 15:45:00,45.66,45.66,45.51,45.56,19100.0,29.8095,29.8095,29.7116,29.7442,19100.0
2006-10-06 15:50:00,45.56,45.71,45.56,45.69,30600.0,29.7442,29.8422,29.7442,29.8291,30600.0
2006-10-06 15:55:00,45.69,45.71,45.65,45.7,55000.0,29.8291,29.8422,29.803,29.8356,55000.0
2006-10-09 09:30:00,45.84,45.84,45.59,45.62,38700.0,29.927,29.927,29.7638,29.7834,38700.0
2006-10-09 09:35:00,45.63,45.64,45.3,45.43,23800.0,29.7899,29.7965,29.5745,29.6594,23800.0
2006-10-09 09:40:00,45.41,45.59,45.41,45.5,25500.0,29.6463,29.7638,29.6463,29.7051,25500.0
2006-10-09 09:45:00,45.51,45.82,45.5,45.74,30800.0,29.7116,29.914,29.7051,29.8618,30800.0
2006-10-09 09:50:00,45.75,45.79,45.59,45.69,24700.0,29.8683,29.8944,29.7638,29.8291,24700.0
2006-10-09 09:55:00,45.69,45.86,45.67,45.67,35200.0,29.8291,29.9401,29.8161,29.8161,35200.0
2006-10-09 10:00:00,45.64,45.77,45.54,45.7,46900.0,29.7965,29.8813,29.7312,29.8356,46900.0
2006-10-09 10:05:00,45.71,45.8,45.7,45.78,19800.0,29.8422,29.9009,29.8356,29.8879,19800.0
2006-10-09 10:10:00,45.79,45.81,45.74,45.74,11200.0,29.8944,29.9075,29.8618,29.8618,11200.0
2006-10-09 10:15:00,45.74,45.82,45.74,45.76,20000.0,29.8618,29.914,29.8618,29.8748,20000.0
2006-10-09 10:20:00,45.78,45.83,45.74,45.83,22900.0,29.8879,29.9205,29.8618,29.9205,22900.0
2006-10-09 10:25:00,45.83,45.87,45.83,45.84,18300.0,29.9205,29.9466,29.9205,29.927,18300.0
2006-10-09 10:30:00,45.85,45.86,45.79,45.8,15300.0,29.9336,29.9401,29.8944,29.9009,15300.0
2006-10-09 10:35:00,45.8,45.81,45.65,45.69,24800.0,29.9009,29.9075,29.803,29.8291,24800.0
2006-10-09 10:40:00,45.71,45.75,45.66,45.75,19100.0,29.8422,29.8683,29.8095,29.8683,19100.0
2006-10-09 10:45:00,45.76,45.81,45.71,45.71,14500.0,29.8748,29.9075,29.8422,29.8422,14500.0
2006-10-09 10:50:00,45.71,45.75,45.61,45.64,18300.0,29.8422,29.8683,29.7769,29.7965,18300.0
2006-10-09 10:55:00,45.65,45.77,45.64,45.7,19700.0,29.803,29.8813,29.7965,29.8356,19700.0
2006-10-09 11:00:00,45.7,45.75,45.67,45.74,12600.0,29.8356,29.8683,29.8161,29.8618,12600.0
2006-10-09 11:05:00,45.72,45.82,45.72,45.75,20700.0,29.8487,29.914,29.8487,29.8683,20700.0
2006-10-09 11:10:00,45.75,45.75,45.69,45.7,9500.0,29.8683,29.8683,29.8291,29.8356,9500.0
2006-10-09 11:15:00,45.7,45.75,45.67,45.74,9500.0,29.8356,29.8683,29.8161,29.8618,9500.0
2006-10-09 11:20:00,45.72,45.74,45.65,45.73,12000.0,29.8487,29.8618,29.803,29.8552,12000.0
2006-10-09 11:25:00,45.73,45.8,45.73,45.74,18500.0,29.8552,29.9009,29.8552,29.8618,18500.0
2006-10-09 11:30:00,45.73,45.74,45.72,45.74,17700.0,29.8552,29.8618,29.8487,29.8618,17700.0
2006-10-09 11:35:00,45.74,45.8,45.74,45.78,16300.0,29.8618,29.9009,29.8618,29.8879,16300.0
2006-10-09 11:40:00,45.78,45.78,45.74,45.76,19200.0,29.8879,29.8879,29.8618,29.8748,19200.0
2006-10-09 11:45:00,45.74,45.87,45.73,45.84,18300.0,29.8618,29.9466,29.8552,29.927,18300.0
2006-10-09 11:50:00,45.84,45.97,45.84,45.92,19500.0,29.927,30.0119,29.927,29.9793,19500.0
2006-10-09 11:55:00,45.91,46.01,45.9,45.97,25900.0,29.9727,30.038,29.9662,30.0119,25900.0
2006-10-09 12:00:00,45.97,46.06,45.95,46.06,16900.0,30.0119,30.0707,29.9989,30.0707,16900.0
2006-10-09 12:05:00,46.05,46.12,46.05,46.06,19500.0,30.0641,30.1098,30.0641,30.0707,19500.0
2006-10-09 12:10:00,46.06,46.1,46.02,46.08,18200.0,30.0707,30.0968,30.0446,30.0837,18200.0
2006-10-09 12:15:00,46.08,46.12,46.06,46.08,14100.0,30.0837,30.1098,30.0707,30.0837,14100.0
2006-10-09 12:20:00,46.08,46.15,46.05,46.13,9900.0,30.0837,30.1294,30.0641,30.1164,9900.0
2006-10-09 12:25:00,46.12,46.17,46.11,46.16,13000.0,30.1098,30.1425,30.1033,30.136,13000.0
2006-10-09 12:30:00,46.17,46.32,46.16,46.3,20300.0,30.1425,30.2404,30.136,30.2274,20300.0
2006-10-09 12:35:00,46.29,46.31,46.25,46.28,18200.0,30.2208,30.2339,30.1947,30.2143,18200.0
2006-10-09 12:40:00,46.3,46.33,46.21,46.22,13700.0,30.2274,30.2469,30.1686,30.1751,13700.0
2006-10-09 12:45:00,46.22,46.22,46.15,46.18,15700.0,30.1751,30.1751,30.1294,30.149,15700.0
2006-10-09 12:50:00,46.19,46.19,46.06,46.09,16900.0,30.1555,30.1555,30.0707,30.0903,16900.0
2006-10-09 12:55:00,46.07,46.07,45.95,45.96,18300.0,30.0772,30.0772,29.9989,30.0054,18300.0
2006-10-09 13:00:00,45.96,45.97,45.93,45.94,13000.0,30.0054,30.0119,29.9858,29.9923,13000.0
2006-10-09 13:05:00,45.94,45.97,45.92,45.96,14700.0,29.9923,30.0119,29.9793,30.0054,14700.0
2006-10-09 13:10:00,45.97,46.03,45.97,46.03,13000.0,30.0119,30.0511,30.0119,30.0511,13000.0
2006-10-09 13:15:00,46.03,46.14,46.01,46.04,19600.0,30.0511,30.1229,30.038,30.0576,19600.0
2006-10-09 13:20:00,46.02,46.02,45.93,45.97,18800.0,30.0446,30.0446,29.9858,30.0119,18800.0
2006-10-09 13:25:00,45.97,46.12,45.97,46.04,22700.0,30.0119,30.1098,30.0119,30.0576,22700.0
2006-10-09 13:30:00,46.03,46.04,45.95,45.98,11200.0,30.0511,30.0576,29.9989,30.0184,11200.0
2006-10-09 13:35:00,45.98,45.99,45.95,45.95,4800.0,30.0184,30.025,29.9989,29.9989,4800.0
2006-10-09 13:40:00,45.95,45.97,45.91,45.94,14500.0,29.9989,30.0119,29.9727,29.9923,14500.0
2006-10-09 13:45:00,45.93,45.95,45.91,45.92,32500.0,29.9858,29.9989,29.9727,29.9793,32500.0
2006-10-09 13:50:00,45.94,45.95,45.88,45.94,16100.0,29.9923,29.9989,29.9532,29.9923,16100.0
2006-10-09 13:55:00,45.93,45.93,45.81,45.82,24900.0,29.9858,29.9858,29.9075,29.914,24900.0
2006-10-09 14:00:00,45.83,45.86,45.83,45.84,5400.0,29.9205,29.9401,29.9205,29.927,5400.0
2006-10-09 14:05:00,45.83,45.86,45.83,45.85,8200.0,29.9205,29.9401,29.9205,29.9336,8200.0
2006-10-09 14:10:00,45.86,45.91,45.84,45.85,16700.0,29.9401,29.9727,29.927,29.9336,16700.0
2006-10-09 14:15:00,45.85,45.93,45.85,45.89,27200.0,29.9336,29.9858,29.9336,29.9597,27200.0
2006-10-09 14:20:00,45.9,45.92,45.89,45.92,6000.0,29.9662,29.9793,29.9597,29.9793,6000.0
2006-10-09 14:25:00,45.93,46.0,45.9,46.0,9900.0,29.9858,30.0315,29.9662,30.0315,9900.0
2006-10-09 14:30:00,46.0,46.05,45.99,46.04,17400.0,30.0315,30.0641,30.025,30.0576,17400.0
2006-10-09 14:35:00,46.04,46.04,45.96,45.96,11000.0,30.0576,30.0576,30.0054,30.0054,11000.0
2006-10-09 14:40:00,45.95,45.95,45.82,45.88,39100.0,29.9989,29.9989,29.914,29.9532,39100.0
2006-10-09 14:45:00,45.88,45.97,45.84,45.87,19700.0,29.9532,30.0119,29.927,29.9466,19700.0
2006-10-09 14:50:00,45.87,45.87,45.82,45.85,15500.0,29.9466,29.9466,29.914,29.9336,15500.0
2006-10-09 14:55:00,45.85,45.89,45.83,45.83,31700.0,29.9336,29.9597,29.9205,29.9205,31700.0
2006-10-09 15:00:00,45.83,45.83,45.74,45.81,12900.0,29.9205,29.9205,29.8618,29.9075,12900.0
2006-10-09 15:05:00,45.81,45.81,45.72,45.74,19100.0,29.9075,29.9075,29.8487,29.8618,19100.0
2006-10-09 15:10:00,45.73,45.74,45.63,45.64,22300.0,29.8552,29.8618,29.7899,29.7965,22300.0
2006-10-09 15:15:00,45.64,45.65,45.63,45.64,12900.0,29.7965,29.803,29.7899,29.7965,12900.0
2006-10-09 15:20:00,45.63,45.7,45.61,45.61,20600.0,29.7899,29.8356,29.7769,29.7769,20600.0
2006-10-09 15:25:00,45.62,45.63,45.61,45.61,7600.0,29.7834,29.7899,29.7769,29.7769,7600.0
2006-10-09 15:30:00,45.6,45.71,45.6,45.71,31600.0,29.7704,29.8422,29.7704,29.8422,31600.0
2006-10-09 15:35:00,45.72,45.8,45.67,45.67,15400.0,29.8487,29.9009,29.8161,29.8161,15400.0
2006-10-09 15:40:00,45.68,45.77,45.68,45.75,23500.0,29.8226,29.8813,29.8226,29.8683,23500.0
2006-10-09 15:45:00,45.73,45.77,45.62,45.74,22800.0,29.8552,29.8813,29.7834,29.8618,22800.0
2006-10-09 15:50:00,45.77,45.79,45.72,45.73,17100.0,29.8813,29.8944,29.8487,29.8552,17100.0
2006-10-09 15:55:00,45.73,45.75,45.69,45.74,24100.0,29.8552,29.8683,29.8291,29.8618,24100.0
2006-10-10 09:30:00,46.03,46.03,45.72,45.82,51000.0,30.0511,30.0511,29.8487,29.914,51000.0
2006-10-10 09:35:00,45.82,46.08,45.75,45.98,47500.0,29.914,30.0837,29.8683,30.0184,47500.0
2006-10-10 09:40:00,45.98,46.18,45.85,45.89,27300.0,30.0184,30.149,29.9336,29.9597,27300.0
2006-10-10 09:45:00,45.86,46.1,45.7,46.1,42600.0,29.9401,30.0968,29.8356,30.0968,42600.0
2006-10-10 09:50:00,46.1,46.18,45.92,46.02,52800.0,30.0968,30.149,29.9793,30.0446,52800.0
2006-10-10 09:55:00,46.02,46.24,46.01,46.14,39200.0,30.0446,30.1882,30.038,30.1229,39200.0
2006-10-10 10:00:00,46.18,46.27,46.01,46.09,31400.0,30.149,30.2078,30.038,30.0903,31400.0
2006-10-10 10:05:00,46.17,46.22,46.06,46.2,17400.0,30.1425,30.1751,30.0707,30.1621,17400.0
2006-10-10 10:10:00,46.2,46.32,46.18,46.28,23400.0,30.1621,30.2404,30.149,30.2143,23400.0
2006-10-10 10:15:00,46.26,46.28,45.96,46.09,31500.0,30.2012,30.2143,30.0054,30.0903,31500.0
2006-10-10 10:20:00,46.07,46.09,45.79,45.9,20200.0,30.0772,30.0903,29.8944,29.9662,20200.0
2006-10-10 10:25:00,45.9,46.0,45.82,45.99,20700.0,29.9662,30.0315,29.914,30.025,20700.0
2006-10-10 10:30:00,45.98,46.09,45.94,46.0,39300.0,30.0184,30.0903,29.9923,30.0315,39300.0
2006-10-10 10:35:00,45.98,45.99,45.75,45.86,51100.0,30.0184,30.025,29.8683,29.9401,51100.0
2006-10-10 10:40:00,45.84,45.84,45.65,45.71,33500.0,29.927,29.927,29.803,29.8422,33500.0
2006-10-10 10:45:00,45.7,45.74,45.61,45.64,30900.0,29.8356,29.8618,29.7769,29.7965,30900.0
2006-10-10 10:50:00,45.62,45.7,45.62,45.7,27700.0,29.7834,29.8356,29.7834,29.8356,27700.0
2006-10-10 10:55:00,45.7,45.8,45.69,45.69,16500.0,29.8356,29.9009,29.8291,29.8291,16500.0
2006-10-10 11:00:00,45.69,45.71,45.64,45.66,16900.0,29.8291,29.8422,29.7965,29.8095,16900.0
2006-10-10 11:05:00,45.65,45.65,45.49,45.52,30100.0,29.803,29.803,29.6985,29.7181,30100.0
2006-10-10 11:10:00,45.49,45.78,45.44,45.77,47400.0,29.6985,29.8879,29.6659,29.8813,47400.0
2006-10-10 11:15:00,45.77,45.83,45.69,45.69,20800.0,29.8813,29.9205,29.8291,29.8291,20800.0
2006-10-10 11:20:00,45.72,45.89,45.69,45.87,28900.0,29.8487,29.9597,29.8291,29.9466,28900.0
2006-10-10 11:25:00,45.87,45.87,45.76,45.86,20400.0,29.9466,29.9466,29.8748,29.9401,20400.0
2006-10-10 11:30:00,45.85,45.86,45.67,45.67,24800.0,29.9336,29.9401,29.8161,29.8161,24800.0
2006-10-10 11:35:00,45.68,45.74,45.67,45.69,21400.0,29.8226,29.8618,29.8161,29.8291,21400.0
2006-10-10 11:40:00,45.72,45.91,45.7,45.91,19200.0,29.8487,29.9727,29.8356,29.9727,19200.0
2006-10-10 11:45:00,45.9,45.94,45.89,45.91,16500.0,29.9662,29.9923,29.9597,29.9727,16500.0
2006-10-10 11:50:00,45.91,45.91,45.68,45.7,25900.0,29.9727,29.9727,29.8226,29.8356,25900.0
2006-10-10 11:55:00,45.7,45.8,45.67,45.68,29200.0,29.8356,29.9009,29.8161,29.8226,29200.0
2006-10-10 12:00:00,45.67,45.78,45.67,45.78,14000.0,29.8161,29.8879,29.8161,29.8879,14000.0
2006-10-10 12:05:00,45.77,45.79,45.65,45.65,18100.0,29.8813,29.8944,29.803,29.803,18100.0
2006-10-10 12:10:00,45.62,45.69,45.54,45.54,65600.0,29.7834,29.8291,29.7312,29.7312,65600.0
2006-10-10 12:15:00,45.53,45.57,45.48,45.57,39200.0,29.7247,29.7508,29.692,29.7508,39200.0
2006-10-10 12:20:00,45.56,45.59,45.53,45.55,17600.0,29.7442,29.7638,29.7247,29.7377,17600.0
2006-10-10 12:25:00,45.54,45.62,45.52,45.62,16900.0,29.7312,29.7834,29.7181,29.7834,16900.0
2006-10-10 12:30:00,45.59,45.63,45.51,45.63,19400.0,29.7638,29.7899,29.7116,29.7899,19400.0
2006-10-10 12:35:00,45.63,45.65,45.59,45.63,20300.0,29.7899,29.803,29.7638,29.7899,20300.0
2006-10-10 12:40:00,45.63,45.65,45.61,45.63,12700.0,29.7899,29.803,29.7769,29.7899,12700.0
2006-10-10 12:45:00,45.62,45.62,45.58,45.59,10800.0,29.7834,29.7834,29.7573,29.7638,10800.0
2006-10-10 12:50:00,45.6,45.61,45.51,45.6,27400.0,29.7704,29.7769,29.7116,29.7704,27400.0
2006-10-10 12:55:00,45.6,45.66,45.55,45.61,14500.0,29.7704,29.8095,29.7377,29.7769,14500.0
2006-10-10 13:00:00,45.6,45.63,45.56,45.59,12900.0,29.7704,29.7899,29.7442,29.7638,12900.0
2006-10-10 13:05:00,45.59,45.69,45.53,45.66,30900.0,29.7638,29.8291,29.7247,29.8095,30900.0
2006-10-10 13:10:00,45.63,45.66,45.51,45.52,12600.0,29.7899,29.8095,29.7116,29.7181,12600.0
2006-10-10 13:15:00,45.55,45.55,45.45,45.47,21100.0,29.7377,29.7377,29.6724,29.6855,21100.0
2006-10-10 13:20:00,45.44,45.63,45.44,45.61,20700.0,29.6659,29.7899,29.6659,29.7769,20700.0
2006-10-10 13:25:00,45.61,45.65,45.55,45.63,27000.0,29.7769,29.803,29.7377,29.7899,27000.0
2006-10-10 13:30:00,45.64,45.66,45.62,45.62,18200.0,29.7965,29.8095,29.7834,29.7834,18200.0
2006-10-10 13:35:00,45.62,45.64,45.54,45.58,21100.0,29.7834,29.7965,29.7312,29.7573,21100.0
2006-10-10 13:40:00,45.56,45.68,45.54,45.66,23100.0,29.7442,29.8226,29.7312,29.8095,23100.0
2006-10-10 13:45:00,45.65,45.7,45.65,45.7,21800.0,29.803,29.8356,29.803,29.8356,21800.0
2006-10-10 13:50:00,45.69,45.75,45.67,45.72,13000.0,29.8291,29.8683,29.8161,29.8487,13000.0
2006-10-10 13:55:00,45.73,45.73,45.54,45.58,21300.0,29.8552,29.8552,29.7312,29.7573,21300.0
2006-10-10 14:00:00,45.54,45.54,45.43,45.47,13200.0,29.7312,29.7312,29.6594,29.6855,13200.0
2006-10-10 14:05:00,45.43,45.58,45.43,45.51,25400.0,29.6594,29.7573,29.6594,29.7116,25400.0
2006-10-10 14:10:00,45.51,45.71,45.51,45.71,18000.0,29.7116,29.8422,29.7116,29.8422,18000.0
2006-10-10 14:15:00,45.71,45.71,45.6,45.63,11500.0,29.8422,29.8422,29.7704,29.7899,11500.0
2006-10-10 14:20:00,45.6,45.63,45.43,45.45,26700.0,29.7704,29.7899,29.6594,29.6724,26700.0
2006-10-10 14:25:00,45.46,45.7,45.46,45.67,32200.0,29.679,29.8356,29.679,29.8161,32200.0
2006-10-10 14:30:00,45.68,45.81,45.68,45.79,28800.0,29.8226,29.9075,29.8226,29.8944,28800.0
2006-10-10 14:35:00,45.79,45.8,45.74,45.74,20800.0,29.8944,29.9009,29.8618,29.8618,20800.0
2006-10-10 14:40:00,45.73,45.75,45.55,45.56,31900.0,29.8552,29.8683,29.7377,29.7442,31900.0
2006-10-10 14:45:00,45.56,45.73,45.56,45.67,31600.0,29.7442,29.8552,29.7442,29.8161,31600.0
2006-10-10 14:50:00,45.68,45.68,45.59,45.6,33600.0,29.8226,29.8226,29.7638,29.7704,33600.0
2006-10-10 14:55:00,45.6,45.74,45.58,45.73,55400.0,29.7704,29.8618,29.7573,29.8552,55400.0
2006-10-10 15:00:00,45.73,45.86,45.73,45.8,39300.0,29.8552,29.9401,29.8552,29.9009,39300.0
2006-10-10 15:05:00,45.77,45.84,45.73,45.73,25200.0,29.8813,29.927,29.8552,29.8552,25200.0
2006-10-10 15:10:00,45.71,45.72,45.62,45.62,24400.0,29.8422,29.8487,29.7834,29.7834,24400.0
2006-10-10 15:15:00,45.62,45.77,45.59,45.75,39300.0,29.7834,29.8813,29.7638,29.8683,39300.0
2006-10-10 15:20:00,45.76,45.9,45.75,45.82,44100.0,29.8748,29.9662,29.8683,29.914,44100.0
2006-10-10 15:25:00,45.82,45.88,45.61,45.67,36000.0,29.914,29.9532,29.7769,29.8161,36000.0
2006-10-10 15:30:00,45.7,45.76,45.53,45.55,48900.0,29.8356,29.8748,29.7247,29.7377,48900.0
2006-10-10 15:35:00,45.53,45.81,45.53,45.8,72200.0,29.7247,29.9075,29.7247,29.9009,72200.0
2006-10-10 15:40:00,45.81,45.89,45.79,45.89,49500.0,29.9075,29.9597,29.8944,29.9597,49500.0
2006-10-10 15:45:00,45.88,45.95,45.85,45.93,57800.0,29.9532,29.9989,29.9336,29.9858,57800.0
2006-10-10 15:50:00,45.92,45.93,45.77,45.84,62300.0,29.9793,29.9858,29.8813,29.927,62300.0
2006-10-10 15:55:00,45.83,45.87,45.79,45.85,94200.0,29.9205,29.9466,29.8944,29.9336,94200.0
2006-10-11 09:30:00,45.79,45.8,45.35,45.43,28400.0,29.8944,29.9009,29.6071,29.6594,28400.0
2006-10-11 09:35:00,45.43,45.55,45.24,45.47,35200.0,29.6594,29.7377,29.5353,29.6855,35200.0
2006-10-11 09:40:00,45.47,45.56,45.43,45.46,27500.0,29.6855,29.7442,29.6594,29.679,27500.0
2006-10-11 09:45:00,45.46,45.5,45.28,45.49,44900.0,29.679,29.7051,29.5614,29.6985,44900.0
2006-10-11 09:50:00,45.46,45.52,45.32,45.42,28200.0,29.679,29.7181,29.5876,29.6528,28200.0
2006-10-11 09:55:00,45.43,45.55,45.33,45.47,41500.0,29.6594,29.7377,29.5941,29.6855,41500.0
2006-10-11 10:00:00,45.47,45.5,45.25,45.48,46800.0,29.6855,29.7051,29.5419,29.692,46800.0
2006-10-11 10:05:00,45.48,45.5,45.39,45.45,35100.0,29.692,29.7051,29.6333,29.6724,35100.0
2006-10-11 10:10:00,45.46,45.53,45.34,45.39,32600.0,29.679,29.7247,29.6006,29.6333,32600.0
2006-10-11 10:15:00,45.39,45.41,45.29,45.39,24100.0,29.6333,29.6463,29.568,29.6333,24100.0
2006-10-11 10:20:00,45.41,45.41,45.16,45.16,22400.0,29.6463,29.6463,29.4831,29.4831,22400.0
2006-10-11 10:25:00,45.17,45.36,45.17,45.3,18200.0,29.4896,29.6137,29.4896,29.5745,18200.0
2006-10-11 10:30:00,45.32,45.53,45.3,45.48,17000.0,29.5876,29.7247,29.5745,29.692,17000.0
2006-10-11 10:35:00,45.48,45.52,45.4,45.45,15500.0,29.692,29.7181,29.6398,29.6724,15500.0
2006-10-11 10:40:00,45.45,45.5,45.36,45.36,18200.0,29.6724,29.7051,29.6137,29.6137,18200.0
2006-10-11 10:45:00,45.33,45.4,45.3,45.31,16900.0,29.5941,29.6398,29.5745,29.581,16900.0
2006-10-11 10:50:00,45.31,45.51,45.3,45.51,75500.0,29.581,29.7116,29.5745,29.7116,75500.0
2006-10-11 10:55:00,45.51,45.6,45.47,45.52,45000.0,29.7116,29.7704,29.6855,29.7181,45000.0
2006-10-11 11:00:00,45.51,45.65,45.49,45.62,63700.0,29.7116,29.803,29.6985,29.7834,63700.0
2006-10-11 11:05:00,45.62,45.66,45.51,45.56,76100.0,29.7834,29.8095,29.7116,29.7442,76100.0
2006-10-11 11:10:00,45.57,45.76,45.52,45.76,67300.0,29.7508,29.8748,29.7181,29.8748,67300.0
2006-10-11 11:15:00,45.74,45.91,45.67,45.91,86400.0,29.8618,29.9727,29.8161,29.9727,86400.0
2006-10-11 11:20:00,45.91,45.93,45.83,45.83,43800.0,29.9727,29.9858,29.9205,29.9205,43800.0
2006-10-11 11:25:00,45.84,45.96,45.82,45.9,110800.0,29.927,30.0054,29.914,29.9662,110800.0
2006-10-11 11:30:00,45.92,45.92,45.77,45.79,44700.0,29.9793,29.9793,29.8813,29.8944,44700.0
2006-10-11 11:35:00,45.8,45.87,45.78,45.82,31500.0,29.9009,29.9466,29.8879,29.914,31500.0
2006-10-11 11:40:00,45.82,45.9,45.75,45.79,73700.0,29.914,29.9662,29.8683,29.8944,73700.0
2006-10-11 11:45:00,45.8,45.92,45.75,45.76,104000.0,29.9009,29.9793,29.8683,29.8748,104000.0
2006-10-11 11:50:00,45.76,45.76,45.62,45.62,19700.0,29.8748,29.8748,29.7834,29.7834,19700.0
2006-10-11 11:55:00,45.63,45.68,45.62,45.65,38800.0,29.7899,29.8226,29.7834,29.803,38800.0
2006-10-11 12:00:00,45.65,45.68,45.64,45.68,27100.0,29.803,29.8226,29.7965,29.8226,27100.0
2006-10-11 12:05:00,45.68,45.68,45.6,45.62,32000.0,29.8226,29.8226,29.7704,29.7834,32000.0
2006-10-11 12:10:00,45.62,45.62,45.54,45.54,29900.0,29.7834,29.7834,29.7312,29.7312,29900.0
2006-10-11 12:15:00,45.56,45.58,45.38,45.43,42400.0,29.7442,29.7573,29.6267,29.6594,42400.0
2006-10-11 12:20:00,45.44,45.46,45.33,45.34,32600.0,29.6659,29.679,29.5941,29.6006,32600.0
2006-10-11 12:25:00,45.34,45.44,45.28,45.36,50300.0,29.6006,29.6659,29.5614,29.6137,50300.0
2006-10-11 12:30:00,45.35,45.42,45.27,45.38,31300.0,29.6071,29.6528,29.5549,29.6267,31300.0
2006-10-11 12:35:00,45.38,45.53,45.38,45.53,21600.0,29.6267,29.7247,29.6267,29.7247,21600.0
2006-10-11 12:40:00,45.54,45.58,45.46,45.54,40200.0,29.7312,29.7573,29.679,29.7312,40200.0
2006-10-11 12:45:00,45.55,45.61,45.54,45.57,12600.0,29.7377,29.7769,29.7312,29.7508,12600.0
2006-10-11 12:50:00,45.57,45.76,45.57,45.66,23000.0,29.7508,29.8748,29.7508,29.8095,23000.0
2006-10-11 12:55:00,45.67,45.67,45.52,45.55,26600.0,29.8161,29.8161,29.7181,29.7377,26600.0
2006-10-11 13:00:00,45.55,45.72,45.55,45.7,28200.0,29.7377,29.8487,29.7377,29.8356,28200.0
2006-10-11 13:05:00,45.7,45.76,45.63,45.76,29300.0,29.8356,29.8748,29.7899,29.8748,29300.0
2006-10-11 13:10:00,45.75,45.77,45.61,45.66,18800.0,29.8683,29.8813,29.7769,29.8095,18800.0
2006-10-11 13:15:00,45.66,45.73,45.64,45.73,62400.0,29.8095,29.8552,29.7965,29.8552,62400.0
2006-10-11 13:20:00,45.73,45.79,45.65,45.75,23500.0,29.8552,29.8944,29.803,29.8683,23500.0
2006-10-11 13:25:00,45.74,45.76,45.7,45.76,14000.0,29.8618,29.8748,29.8356,29.8748,14000.0
2006-10-11 13:30:00,45.75,45.75,45.65,45.66,22000.0,29.8683,29.8683,29.803,29.8095,22000.0
2006-10-11 13:35:00,45.66,45.69,45.64,45.66,24100.0,29.8095,29.8291,29.7965,29.8095,24100.0
2006-10-11 13:40:00,45.67,45.8,45.67,45.74,30700.0,29.8161,29.9009,29.8161,29.8618,30700.0
2006-10-11 13:45:00,45.73,45.87,45.73,45.86,17600.0,29.8552,29.9466,29.8552,29.9401,17600.0
2006-10-11 13:50:00,45.85,45.85,45.77,45.82,14400.0,29.9336,29.9336,29.8813,29.914,14400.0
2006-10-11 13:55:00,45.82,45.82,45.74,45.8,15200.0,29.914,29.914,29.8618,29.9009,15200.0
2006-10-11 14:00:00,45.8,45.8,45.63,45.7,33700.0,29.9009,29.9009,29.7899,29.8356,33700.0
2006-10-11 14:05:00,45.7,45.73,45.59,45.67,18000.0,29.8356,29.8552,29.7638,29.8161,18000.0
2006-10-11 14:10:00,45.67,45.74,45.61,45.69,186500.0,29.8161,29.8618,29.7769,29.8291,186500.0
2006-10-11 14:15:00,45.69,45.71,45.58,45.63,46900.0,29.8291,29.8422,29.7573,29.7899,46900.0
2006-10-11 14:20:00,45.62,45.7,45.52,45.58,13900.0,29.7834,29.8356,29.7181,29.7573,13900.0
2006-10-11 14:25:00,45.6,45.67,45.5,45.59,18100.0,29.7704,29.8161,29.7051,29.7638,18100.0
2006-10-11 14:30:00,45.6,45.66,45.5,45.52,26600.0,29.7704,29.8095,29.7051,29.7181,26600.0
2006-10-11 14:35:00,45.52,45.54,45.38,45.42,18100.0,29.7181,29.7312,29.6267,29.6528,18100.0
2006-10-11 14:40:00,45.41,45.41,45.29,45.4,20500.0,29.6463,29.6463,29.568,29.6398,20500.0
2006-10-11 14:45:00,45.4,45.45,45.32,45.45,17600.0,29.6398,29.6724,29.5876,29.6724,17600.0
2006-10-11 14:50:00,45.43,45.46,45.18,45.46,40400.0,29.6594,29.679,29.4962,29.679,40400.0
2006-10-11 14:55:00,45.46,45.57,45.4,45.42,25400.0,29.679,29.7508,29.6398,29.6528,25400.0
2006-10-11 15:00:00,45.41,45.5,45.34,45.42,39200.0,29.6463,29.7051,29.6006,29.6528,39200.0
2006-10-11 15:05:00,45.42,45.56,45.34,45.56,34100.0,29.6528,29.7442,29.6006,29.7442,34100.0
2006-10-11 15:10:00,45.56,45.63,45.53,45.62,39000.0,29.7442,29.7899,29.7247,29.7834,39000.0
2006-10-11 15:15:00,45.65,45.74,45.64,45.71,29500.0,29.803,29.8618,29.7965,29.8422,29500.0
2006-10-11 15:20:00,45.71,45.71,45.53,45.61,27200.0,29.8422,29.8422,29.7247,29.7769,27200.0
2006-10-11 15:25:00,45.62,45.62,45.49,45.51,29800.0,29.7834,29.7834,29.6985,29.7116,29800.0
2006-10-11 15:30:00,45.51,45.7,45.49,45.69,23100.0,29.7116,29.8356,29.6985,29.8291,23100.0
2006-10-11 15:35:00,45.68,45.76,45.68,45.73,23500.0,29.8226,29.8748,29.8226,29.8552,23500.0
2006-10-11 15:40:00,45.73,45.74,45.58,45.62,30900.0,29.8552,29.8618,29.7573,29.7834,30900.0
2006-10-11 15:45:00,45.63,45.76,45.6,45.75,21700.0,29.7899,29.8748,29.7704,29.8683,21700.0
2006-10-11 15:50:00,45.75,45.79,45.73,45.77,34000.0,29.8683,29.8944,29.8552,29.8813,34000.0
2006-10-11 15:55:00,45.76,45.77,45.71,45.73,44400.0,29.8748,29.8813,29.8422,29.8552,44400.0
2006-10-12 09:30:00,46.03,46.14,46.03,46.14,30600.0,30.0511,30.1229,30.0511,30.1229,30600.0
2006-10-12 09:35:00,46.17,46.2,46.02,46.02,19100.0,30.1425,30.1621,30.0446,30.0446,19100.0
2006-10-12 09:40:00,46.03,46.07,45.84,45.89,32900.0,30.0511,30.0772,29.927,29.9597,32900.0
2006-10-12 09:45:00,45.9,46.11,45.88,46.06,17700.0,29.9662,30.1033,29.9532,30.0707,17700.0
2006-10-12 09:50:00,46.06,46.17,45.95,46.09,26800.0,30.0707,30.1425,29.9989,30.0903,26800.0
2006-10-12 09:55:00,46.05,46.21,46.03,46.18,17700.0,30.0641,30.1686,30.0511,30.149,17700.0
2006-10-12 10:00:00,46.18,46.22,46.08,46.12,29000.0,30.149,30.1751,30.0837,30.1098,29000.0
2006-10-12 10:05:00,46.11,46.23,46.11,46.15,25500.0,30.1033,30.1817,30.1033,30.1294,25500.0
2006-10-12 10:10:00,46.17,46.36,46.17,46.36,28900.0,30.1425,30.2665,30.1425,30.2665,28900.0
2006-10-12 10:15:00,46.36,46.37,46.18,46.36,41300.0,30.2665,30.2731,30.149,30.2665,41300.0
2006-10-12 10:20:00,46.36,46.37,46.17,46.24,55700.0,30.2665,30.2731,30.1425,30.1882,55700.0
2006-10-12 10:25:00,46.24,46.26,46.13,46.17,27900.0,30.1882,30.2012,30.1164,30.1425,27900.0
2006-10-12 10:30:00,46.17,46.17,46.0,46.0,49900.0,30.1425,30.1425,30.0315,30.0315,49900.0
2006-10-12 10:35:00,46.0,46.22,45.98,46.13,33700.0,30.0315,30.1751,30.0184,30.1164,33700.0
2006-10-12 10:40:00,46.13,46.29,46.13,46.23,28600.0,30.1164,30.2208,30.1164,30.1817,28600.0
2006-10-12 10:45:00,46.23,46.24,46.18,46.21,49300.0,30.1817,30.1882,30.149,30.1686,49300.0
2006-10-12 10:50:00,46.22,46.24,46.14,46.22,43600.0,30.1751,30.1882,30.1229,30.1751,43600.0
2006-10-12 10:55:00,46.23,46.23,45.98,46.05,42900.0,30.1817,30.1817,30.0184,30.0641,42900.0
2006-10-12 11:00:00,46.03,46.14,45.98,46.12,23900.0,30.0511,30.1229,30.0184,30.1098,23900.0
2006-10-12 11:05:00,46.1,46.15,46.01,46.02,21500.0,30.0968,30.1294,30.038,30.0446,21500.0
2006-10-12 11:10:00,46.02,46.13,45.97,46.12,21100.0,30.0446,30.1164,30.0119,30.1098,21100.0
2006-10-12 11:15:00,46.08,46.1,45.95,46.09,26500.0,30.0837,30.0968,29.9989,30.0903,26500.0
2006-10-12 11:20:00,46.09,46.09,46.04,46.08,54000.0,30.0903,30.0903,30.0576,30.0837,54000.0
2006-10-12 11:25:00,46.08,46.09,46.04,46.05,34700.0,30.0837,30.0903,30.0576,30.0641,34700.0
2006-10-12 11:30:00,46.05,46.09,46.0,46.04,18800.0,30.0641,30.0903,30.0315,30.0576,18800.0
2006-10-12 11:35:00,46.02,46.04,45.94,45.97,19200.0,30.0446,30.0576,29.9923,30.0119,19200.0
2006-10-12 11:40:00,45.96,46.0,45.89,45.92,25800.0,30.0054,30.0315,29.9597,29.9793,25800.0
2006-10-12 11:45:00,45.91,46.02,45.91,46.02,25400.0,29.9727,30.0446,29.9727,30.0446,25400.0
2006-10-12 11:50:00,46.02,46.05,45.97,45.99,42100.0,30.0446,30.0641,30.0119,30.025,42100.0
2006-10-12 11:55:00,45.99,46.07,45.97,45.97,19700.0,30.025,30.0772,30.0119,30.0119,19700.0
2006-10-12 12:00:00,45.97,46.06,45.97,46.0,26800.0,30.0119,30.0707,30.0119,30.0315,26800.0
2006-10-12 12:05:00,46.0,46.01,45.97,46.0,37000.0,30.0315,30.038,30.0119,30.0315,37000.0
2006-10-12 12:10:00,45.99,46.01,45.91,45.91,40800.0,30.025,30.038,29.9727,29.9727,40800.0
2006-10-12 12:15:00,45.91,46.01,45.91,46.0,53400.0,29.9727,30.038,29.9727,30.0315,53400.0
2006-10-12 12:20:00,46.0,46.0,45.9,45.91,13800.0,30.0315,30.0315,29.9662,29.9727,13800.0
2006-10-12 12:25:00,45.9,45.93,45.85,45.91,13300.0,29.9662,29.9858,29.9336,29.9727,13300.0
2006-10-12 12:30:00,45.91,45.96,45.9,45.95,9700.0,29.9727,30.0054,29.9662,29.9989,9700.0
2006-10-12 12:35:00,45.94,45.96,45.91,45.96,13100.0,29.9923,30.0054,29.9727,30.0054,13100.0
2006-10-12 12:40:00,45.96,46.0,45.96,45.99,22800.0,30.0054,30.0315,30.0054,30.025,22800.0
2006-10-12 12:45:00,46.01,46.04,45.92,45.92,13300.0,30.038,30.0576,29.9793,29.9793,13300.0
2006-10-12 12:50:00,45.93,46.01,45.92,46.01,15200.0,29.9858,30.038,29.9793,30.038,15200.0
2006-10-12 12:55:00,46.0,46.1,46.0,46.06,21300.0,30.0315,30.0968,30.0315,30.0707,21300.0
2006-10-12 13:00:00,46.06,46.09,46.01,46.01,16100.0,30.0707,30.0903,30.038,30.038,16100.0
2006-10-12 13:05:00,46.01,46.05,45.97,45.97,13000.0,30.038,30.0641,30.0119,30.0119,13000.0
2006-10-12 13:10:00,45.97,46.0,45.91,45.99,39400.0,30.0119,30.0315,29.9727,30.025,39400.0
2006-10-12 13:15:00,45.99,46.07,45.92,46.03,23000.0,30.025,30.0772,29.9793,30.0511,23000.0
2006-10-12 13:20:00,46.03,46.03,45.95,45.97,25500.0,30.0511,30.0511,29.9989,30.0119,25500.0
2006-10-12 13:25:00,45.97,46.02,45.95,45.96,20000.0,30.0119,30.0446,29.9989,30.0054,20000.0
2006-10-12 13:30:00,45.97,46.02,45.95,46.02,15600.0,30.0119,30.0446,29.9989,30.0446,15600.0
2006-10-12 13:35:00,46.02,46.06,45.97,45.97,19100.0,30.0446,30.0707,30.0119,30.0119,19100.0
2006-10-12 13:40:00,46.0,46.07,45.97,45.97,16800.0,30.0315,30.0772,30.0119,30.0119,16800.0
2006-10-12 13:45:00,45.97,45.99,45.93,45.96,15700.0,30.0119,30.025,29.9858,30.0054,15700.0
2006-10-12 13:50:00,45.96,46.03,45.96,46.02,8800.0,30.0054,30.0511,30.0054,30.0446,8800.0
2006-10-12 13:55:00,46.03,46.1,45.94,46.01,44300.0,30.0511,30.0968,29.9923,30.038,44300.0
2006-10-12 14:00:00,46.04,46.11,45.97,46.09,34600.0,30.0576,30.1033,30.0119,30.0903,34600.0
2006-10-12 14:05:00,46.08,46.14,46.04,46.11,32900.0,30.0837,30.1229,30.0576,30.1033,32900.0
2006-10-12 14:10:00,46.11,46.19,46.04,46.09,38500.0,30.1033,30.1555,30.0576,30.0903,38500.0
2006-10-12 14:15:00,46.09,46.13,46.01,46.04,18000.0,30.0903,30.1164,30.038,30.0576,18000.0
2006-10-12 14:20:00,46.05,46.08,46.01,46.05,12600.0,30.0641,30.0837,30.038,30.0641,12600.0
2006-10-12 14:25:00,46.06,46.08,45.97,46.08,30200.0,30.0707,30.0837,30.0119,30.0837,30200.0
2006-10-12 14:30:00,46.08,46.08,45.98,45.99,16200.0,30.0837,30.0837,30.0184,30.025,16200.0
2006-10-12 14:35:00,45.99,46.11,45.98,46.11,23600.0,30.025,30.1033,30.0184,30.1033,23600.0
2006-10-12 14:40:00,46.1,46.14,46.0,46.02,20000.0,30.0968,30.1229,30.0315,30.0446,20000.0
2006-10-12 14:45:00,46.02,46.07,45.99,46.05,18400.0,30.0446,30.0772,30.025,30.0641,18400.0
2006-10-12 14:50:00,46.04,46.17,46.01,46.15,28300.0,30.0576,30.1425,30.038,30.1294,28300.0
2006-10-12 14:55:00,46.15,46.15,46.06,46.11,26300.0,30.1294,30.1294,30.0707,30.1033,26300.0
2006-10-12 15:00:00,46.12,46.15,46.1,46.15,13200.0,30.1098,30.1294,30.0968,30.1294,13200.0
2006-10-12 15:05:00,46.12,46.14,46.08,46.1,16700.0,30.1098,30.1229,30.0837,30.0968,16700.0
2006-10-12 15:10:00,46.09,46.18,46.09,46.17,32800.0,30.0903,30.149,30.0903,30.1425,32800.0
2006-10-12 15:15:00,46.17,46.21,46.1,46.1,36500.0,30.1425,30.1686,30.0968,30.0968,36500.0
2006-10-12 15:20:00,46.11,46.18,46.07,46.17,29400.0,30.1033,30.149,30.0772,30.1425,29400.0
2006-10-12 15:25:00,46.16,46.19,46.05,46.09,57400.0,30.136,30.1555,30.0641,30.0903,57400.0
2006-10-12 15:30:00,46.1,46.16,46.06,46.16,55000.0,30.0968,30.136,30.0707,30.136,55000.0
2006-10-12 15:35:00,46.15,46.35,46.13,46.33,94300.0,30.1294,30.26,30.1164,30.2469,94300.0
2006-10-12 15:40:00,46.32,46.48,46.31,46.41,76800.0,30.2404,30.3449,30.2339,30.2992,76800.0
2006-10-12 15:45:00,46.41,46.43,46.21,46.23,48200.0,30.2992,30.3122,30.1686,30.1817,48200.0
2006-10-12 15:50:00,46.23,46.31,46.19,46.24,72500.0,30.1817,30.2339,30.1555,30.1882,72500.0
2006-10-12 15:55:00,46.24,46.25,46.13,46.21,98600.0,30.1882,30.1947,30.1164,30.1686,98600.0
2006-10-13 09:30:00,46.29,46.29,45.92,45.97,40800.0,30.2208,30.2208,29.9793,30.0119,40800.0
2006-10-13 09:35:00,45.97,46.48,45.97,46.4,73000.0,30.0119,30.3449,30.0119,30.2926,73000.0
2006-10-13 09:40:00,46.4,46.87,46.39,46.87,104600.0,30.2926,30.5995,30.2861,30.5995,104600.0
2006-10-13 09:45:00,46.87,46.99,46.81,46.86,96000.0,30.5995,30.6778,30.5603,30.593,96000.0
2006-10-13 09:50:00,46.86,46.86,46.55,46.84,79400.0,30.593,30.593,30.3906,30.5799,79400.0
2006-10-13 09:55:00,46.82,46.88,46.61,46.61,73500.0,30.5668,30.606,30.4297,30.4297,73500.0
2006-10-13 10:00:00,46.61,46.77,46.53,46.55,26700.0,30.4297,30.5342,30.3775,30.3906,26700.0
2006-10-13 10:05:00,46.54,46.65,46.51,46.58,15900.0,30.384,30.4559,30.3645,30.4102,15900.0
2006-10-13 10:10:00,46.57,46.77,46.55,46.77,28200.0,30.4036,30.5342,30.3906,30.5342,28200.0
2006-10-13 10:15:00,46.75,46.83,46.69,46.69,35200.0,30.5211,30.5734,30.482,30.482,35200.0
2006-10-13 10:20:00,46.69,46.72,46.55,46.6,21100.0,30.482,30.5016,30.3906,30.4232,21100.0
2006-10-13 10:25:00,46.59,46.84,46.57,46.78,90200.0,30.4167,30.5799,30.4036,30.5407,90200.0
2006-10-13 10:30:00,46.79,46.84,46.66,46.75,29000.0,30.5473,30.5799,30.4624,30.5211,29000.0
2006-10-13 10:35:00,46.75,46.81,46.74,46.75,53200.0,30.5211,30.5603,30.5146,30.5211,53200.0
2006-10-13 10:40:00,46.74,46.76,46.68,46.72,21800.0,30.5146,30.5277,30.4754,30.5016,21800.0
2006-10-13 10:45:00,46.73,46.79,46.64,46.72,21300.0,30.5081,30.5473,30.4493,30.5016,21300.0
2006-10-13 10:50:00,46.72,47.06,46.7,47.06,133200.0,30.5016,30.7235,30.4885,30.7235,133200.0
2006-10-13 10:55:00,47.07,47.15,47.04,47.05,78700.0,30.7301,30.7823,30.7105,30.717,78700.0
2006-10-13 11:00:00,47.05,47.09,47.0,47.05,24000.0,30.717,30.7431,30.6844,30.717,24000.0
2006-10-13 11:05:00,47.04,47.09,46.93,46.93,20500.0,30.7105,30.7431,30.6387,30.6387,20500.0
2006-10-13 11:10:00,46.94,46.97,46.83,46.86,22600.0,30.6452,30.6648,30.5734,30.593,22600.0
2006-10-13 11:15:00,46.84,46.85,46.73,46.74,26400.0,30.5799,30.5864,30.5081,30.5146,26400.0
2006-10-13 11:20:00,46.73,46.76,46.71,46.75,22000.0,30.5081,30.5277,30.495,30.5211,22000.0
2006-10-13 11:25:00,46.73,46.81,46.72,46.81,28100.0,30.5081,30.5603,30.5016,30.5603,28100.0
2006-10-13 11:30:00,46.79,46.79,46.72,46.76,78100.0,30.5473,30.5473,30.5016,30.5277,78100.0
2006-10-13 11:35:00,46.76,46.77,46.75,46.77,52000.0,30.5277,30.5342,30.5211,30.5342,52000.0
2006-10-13 11:40:00,46.76,46.82,46.76,46.78,9600.0,30.5277,30.5668,30.5277,30.5407,9600.0
2006-10-13 11:45:00,46.78,46.97,46.78,46.95,26100.0,30.5407,30.6648,30.5407,30.6517,26100.0
2006-10-13 11:50:00,46.95,46.95,46.81,46.85,21800.0,30.6517,30.6517,30.5603,30.5864,21800.0
2006-10-13 11:55:00,46.84,46.88,46.78,46.78,33200.0,30.5799,30.606,30.5407,30.5407,33200.0
2006-10-13 12:00:00,46.78,46.78,46.71,46.75,43300.0,30.5407,30.5407,30.495,30.5211,43300.0
2006-10-13 12:05:00,46.74,46.75,46.7,46.71,19900.0,30.5146,30.5211,30.4885,30.495,19900.0
2006-10-13 12:10:00,46.72,46.87,46.72,46.86,14800.0,30.5016,30.5995,30.5016,30.593,14800.0
2006-10-13 12:15:00,46.87,47.0,46.85,47.0,33000.0,30.5995,30.6844,30.5864,30.6844,33000.0
2006-10-13 12:20:00,47.0,47.02,46.93,46.93,23400.0,30.6844,30.6974,30.6387,30.6387,23400.0
2006-10-13 12:25:00,46.93,47.0,46.9,46.91,100500.0,30.6387,30.6844,30.6191,30.6256,100500.0
2006-10-13 12:30:00,46.95,46.95,46.86,46.89,13100.0,30.6517,30.6517,30.593,30.6125,13100.0
2006-10-13 12:35:00,46.88,46.89,46.82,46.82,74900.0,30.606,30.6125,30.5668,30.5668,74900.0
2006-10-13 12:40:00,46.83,46.83,46.77,46.82,30200.0,30.5734,30.5734,30.5342,30.5668,30200.0
2006-10-13 12:45:00,46.81,46.87,46.8,46.86,14100.0,30.5603,30.5995,30.5538,30.593,14100.0
2006-10-13 12:50:00,46.86,46.89,46.81,46.85,17200.0,30.593,30.6125,30.5603,30.5864,17200.0
2006-10-13 12:55:00,46.85,46.86,46.81,46.82,21800.0,30.5864,30.593,30.5603,30.5668,21800.0
2006-10-13 13:00:00,46.82,46.82,46.77,46.77,12900.0,30.5668,30.5668,30.5342,30.5342,12900.0
2006-10-13 13:05:00,46.77,46.78,46.74,46.78,30700.0,30.5342,30.5407,30.5146,30.5407,30700.0
2006-10-13 13:10:00,46.78,46.79,46.76,46.78,11800.0,30.5407,30.5473,30.5277,30.5407,11800.0
2006-10-13 13:15:00,46.8,46.83,46.77,46.77,69900.0,30.5538,30.5734,30.5342,30.5342,69900.0
2006-10-13 13:20:00,46.77,46.82,46.76,46.8,17600.0,30.5342,30.5668,30.5277,30.5538,17600.0
2006-10-13 13:25:00,46.8,46.87,46.8,46.85,11700.0,30.5538,30.5995,30.5538,30.5864,11700.0
2006-10-13 13:30:00,46.84,46.86,46.76,46.86,14600.0,30.5799,30.593,30.5277,30.593,14600.0
2006-10-13 13:35:00,46.88,46.91,46.86,46.91,11300.0,30.606,30.6256,30.593,30.6256,11300.0
2006-10-13 13:40:00,46.91,46.94,46.88,46.9,15800.0,30.6256,30.6452,30.606,30.6191,15800.0
2006-10-13 13:45:00,46.88,46.89,46.83,46.85,17900.0,30.606,30.6125,30.5734,30.5864,17900.0
2006-10-13 13:50:00,46.85,46.85,46.78,46.79,20300.0,30.5864,30.5864,30.5407,30.5473,20300.0
2006-10-13 13:55:00,46.79,46.81,46.77,46.79,14900.0,30.5473,30.5603,30.5342,30.5473,14900.0
2006-10-13 14:00:00,46.79,46.88,46.79,46.86,26400.0,30.5473,30.606,30.5473,30.593,26400.0
2006-10-13 14:05:00,46.88,46.89,46.85,46.87,27000.0,30.606,30.6125,30.5864,30.5995,27000.0
2006-10-13 14:10:00,46.86,46.88,46.84,46.84,14300.0,30.593,30.606,30.5799,30.5799,14300.0
2006-10-13 14:15:00,46.83,46.9,46.82,46.84,17000.0,30.5734,30.6191,30.5668,30.5799,17000.0
2006-10-13 14:20:00,46.84,46.86,46.8,46.84,39300.0,30.5799,30.593,30.5538,30.5799,39300.0
2006-10-13 14:25:00,46.85,46.87,46.81,46.81,20200.0,30.5864,30.5995,30.5603,30.5603,20200.0
2006-10-13 14:30:00,46.8,46.82,46.75,46.76,15000.0,30.5538,30.5668,30.5211,30.5277,15000.0
2006-10-13 14:35:00,46.75,46.75,46.68,46.71,25800.0,30.5211,30.5211,30.4754,30.495,25800.0
2006-10-13 14:40:00,46.71,46.77,46.69,46.74,9000.0,30.495,30.5342,30.482,30.5146,9000.0
2006-10-13 14:45:00,46.74,46.75,46.7,46.73,17400.0,30.5146,30.5211,30.4885,30.5081,17400.0
2006-10-13 14:50:00,46.75,46.77,46.71,46.76,20500.0,30.5211,30.5342,30.495,30.5277,20500.0
2006-10-13 14:55:00,46.75,46.77,46.67,46.72,38200.0,30.5211,30.5342,30.4689,30.5016,38200.0
2006-10-13 15:00:00,46.71,46.71,46.65,46.65,23100.0,30.495,30.495,30.4559,30.4559,23100.0
2006-10-13 15:05:00,46.65,46.68,46.59,46.66,66000.0,30.4559,30.4754,30.4167,30.4624,66000.0
2006-10-13 15:10:00,46.66,46.72,46.61,46.72,43700.0,30.4624,30.5016,30.4297,30.5016,43700.0
2006-10-13 15:15:00,46.72,46.72,46.61,46.71,38600.0,30.5016,30.5016,30.4297,30.495,38600.0
2006-10-13 15:20:00,46.71,46.74,46.71,46.73,20700.0,30.495,30.5146,30.495,30.5081,20700.0
2006-10-13 15:25:00,46.74,46.85,46.72,46.78,54300.0,30.5146,30.5864,30.5016,30.5407,54300.0
2006-10-13 15:30:00,46.77,46.79,46.72,46.75,26600.0,30.5342,30.5473,30.5016,30.5211,26600.0
2006-10-13 15:35:00,46.76,46.79,46.71,46.72,29100.0,30.5277,30.5473,30.495,30.5016,29100.0
2006-10-13 15:40:00,46.71,46.71,46.64,46.68,41500.0,30.495,30.495,30.4493,30.4754,41500.0
2006-10-13 15:45:00,46.68,46.77,46.67,46.77,43300.0,30.4754,30.5342,30.4689,30.5342,43300.0
2006-10-13 15:50:00,46.76,46.85,46.73,46.85,67400.0,30.5277,30.5864,30.5081,30.5864,67400.0
2006-10-13 15:55:00,46.85,46.88,46.79,46.81,70900.0,30.5864,30.606,30.5473,30.5603,70900.0
2006-10-16 09:30:00,46.61,46.66,46.47,46.64,26800.0,30.4297,30.4624,30.3383,30.4493,26800.0
2006-10-16 09:35:00,46.71,46.86,46.55,46.59,15200.0,30.495,30.593,30.3906,30.4167,15200.0
2006-10-16 09:40:00,46.61,46.69,46.59,46.67,15000.0,30.4297,30.482,30.4167,30.4689,15000.0
2006-10-16 09:45:00,46.67,46.95,46.61,46.9,24300.0,30.4689,30.6517,30.4297,30.6191,24300.0
2006-10-16 09:50:00,46.91,47.28,46.91,47.03,42400.0,30.6256,30.8672,30.6256,30.7039,42400.0
2006-10-16 09:55:00,47.05,47.39,47.04,47.39,66300.0,30.717,30.939,30.7105,30.939,66300.0
2006-10-16 10:00:00,47.38,47.6,47.3,47.53,187300.0,30.9324,31.0761,30.8802,31.0304,187300.0
2006-10-16 10:05:00,47.54,47.55,47.3,47.37,148300.0,31.0369,31.0434,30.8802,30.9259,148300.0
2006-10-16 10:10:00,47.36,47.4,47.27,47.37,32000.0,30.9194,30.9455,30.8606,30.9259,32000.0
2006-10-16 10:15:00,47.37,47.4,47.26,47.35,39400.0,30.9259,30.9455,30.8541,30.9129,39400.0
2006-10-16 10:20:00,47.35,47.36,47.28,47.35,36400.0,30.9129,30.9194,30.8672,30.9129,36400.0
2006-10-16 10:25:00,47.35,47.35,47.24,47.29,33400.0,30.9129,30.9129,30.841,30.8737,33400.0
2006-10-16 10:30:00,47.26,47.32,47.23,47.31,27900.0,30.8541,30.8933,30.8345,30.8867,27900.0
2006-10-16 10:35:00,47.31,47.36,47.24,47.35,61800.0,30.8867,30.9194,30.841,30.9129,61800.0
2006-10-16 10:40:00,47.33,47.33,47.27,47.31,19400.0,30.8998,30.8998,30.8606,30.8867,19400.0
2006-10-16 10:45:00,47.32,47.36,47.27,47.27,20900.0,30.8933,30.9194,30.8606,30.8606,20900.0
2006-10-16 10:50:00,47.26,47.42,47.26,47.39,46800.0,30.8541,30.9586,30.8541,30.939,46800.0
2006-10-16 10:55:00,47.37,47.37,47.29,47.3,15700.0,30.9259,30.9259,30.8737,30.8802,15700.0
2006-10-16 11:00:00,47.29,47.58,47.29,47.55,74700.0,30.8737,31.063,30.8737,31.0434,74700.0
2006-10-16 11:05:00,47.55,47.57,47.39,47.47,39500.0,31.0434,31.0565,30.939,30.9912,39500.0
2006-10-16 11:10:00,47.47,47.55,47.39,47.54,30200.0,30.9912,31.0434,30.939,31.0369,30200.0
2006-10-16 11:15:00,47.53,47.55,47.42,47.44,46200.0,31.0304,31.0434,30.9586,30.9716,46200.0
2006-10-16 11:20:00,47.45,47.49,47.39,47.49,79000.0,30.9781,31.0043,30.939,31.0043,79000.0
2006-10-16 11:25:00,47.49,47.51,47.42,47.46,21700.0,31.0043,31.0173,30.9586,30.9847,21700.0
2006-10-16 11:30:00,47.46,47.5,47.44,47.44,21500.0,30.9847,31.0108,30.9716,30.9716,21500.0
2006-10-16 11:35:00,47.45,47.47,47.38,47.47,37000.0,30.9781,30.9912,30.9324,30.9912,37000.0
2006-10-16 11:40:00,47.46,47.48,47.37,47.4,19900.0,30.9847,30.9977,30.9259,30.9455,19900.0
2006-10-16 11:45:00,47.39,47.42,47.34,47.34,7700.0,30.939,30.9586,30.9063,30.9063,7700.0
2006-10-16 11:50:00,47.33,47.4,47.32,47.4,65300.0,30.8998,30.9455,30.8933,30.9455,65300.0
2006-10-16 11:55:00,47.39,47.44,47.36,47.43,30900.0,30.939,30.9716,30.9194,30.9651,30900.0
2006-10-16 12:00:00,47.43,47.47,47.41,47.41,20700.0,30.9651,30.9912,30.952,30.952,20700.0
2006-10-16 12:05:00,47.41,47.41,47.35,47.39,9600.0,30.952,30.952,30.9129,30.939,9600.0
2006-10-16 12:10:00,47.39,47.42,47.37,47.4,16700.0,30.939,30.9586,30.9259,30.9455,16700.0
2006-10-16 12:15:00,47.41,47.41,47.33,47.33,42600.0,30.952,30.952,30.8998,30.8998,42600.0
2006-10-16 12:20:00,47.34,47.39,47.3,47.33,103900.0,30.9063,30.939,30.8802,30.8998,103900.0
2006-10-16 12:25:00,47.32,47.36,47.3,47.33,60800.0,30.8933,30.9194,30.8802,30.8998,60800.0
2006-10-16 12:30:00,47.33,47.34,47.27,47.27,14400.0,30.8998,30.9063,30.8606,30.8606,14400.0
2006-10-16 12:35:00,47.28,47.38,47.28,47.36,41100.0,30.8672,30.9324,30.8672,30.9194,41100.0
2006-10-16 12:40:00,47.36,47.37,47.29,47.37,57100.0,30.9194,30.9259,30.8737,30.9259,57100.0
2006-10-16 12:45:00,47.37,47.42,47.33,47.39,97800.0,30.9259,30.9586,30.8998,30.939,97800.0
2006-10-16 12:50:00,47.38,47.45,47.35,47.37,54300.0,30.9324,30.9781,30.9129,30.9259,54300.0
2006-10-16 12:55:00,47.37,47.43,47.35,47.41,37200.0,30.9259,30.9651,30.9129,30.952,37200.0
2006-10-16 13:00:00,47.42,47.48,47.4,47.45,88400.0,30.9586,30.9977,30.9455,30.9781,88400.0
2006-10-16 13:05:00,47.45,47.47,47.39,47.46,45200.0,30.9781,30.9912,30.939,30.9847,45200.0
2006-10-16 13:10:00,47.45,47.46,47.42,47.45,24400.0,30.9781,30.9847,30.9586,30.9781,24400.0
2006-10-16 13:15:00,47.45,47.51,47.45,47.48,18200.0,30.9781,31.0173,30.9781,30.9977,18200.0
2006-10-16 13:20:00,47.5,47.5,47.43,47.44,34800.0,31.0108,31.0108,30.9651,30.9716,34800.0
2006-10-16 13:25:00,47.42,47.48,47.42,47.47,9900.0,30.9586,30.9977,30.9586,30.9912,9900.0
2006-10-16 13:30:00,47.46,47.54,47.42,47.53,27100.0,30.9847,31.0369,30.9586,31.0304,27100.0
2006-10-16 13:35:00,47.53,47.54,47.44,47.49,85200.0,31.0304,31.0369,30.9716,31.0043,85200.0
2006-10-16 13:40:00,47.49,47.55,47.49,47.52,23600.0,31.0043,31.0434,31.0043,31.0238,23600.0
2006-10-16 13:45:00,47.5,47.56,47.48,47.48,25700.0,31.0108,31.05,30.9977,30.9977,25700.0
2006-10-16 13:50:00,47.49,47.59,47.49,47.58,59500.0,31.0043,31.0695,31.0043,31.063,59500.0
2006-10-16 13:55:00,47.57,47.57,47.53,47.56,24400.0,31.0565,31.0565,31.0304,31.05,24400.0
2006-10-16 14:00:00,47.57,47.61,47.55,47.57,39300.0,31.0565,31.0826,31.0434,31.0565,39300.0
2006-10-16 14:05:00,47.57,47.59,47.5,47.55,41300.0,31.0565,31.0695,31.0108,31.0434,41300.0
2006-10-16 14:10:00,47.53,47.58,47.52,47.57,69100.0,31.0304,31.063,31.0238,31.0565,69100.0
2006-10-16 14:15:00,47.58,47.62,47.55,47.58,108800.0,31.063,31.0891,31.0434,31.063,108800.0
2006-10-16 14:20:00,47.59,47.72,47.58,47.72,111900.0,31.0695,31.1544,31.063,31.1544,111900.0
2006-10-16 14:25:00,47.72,47.78,47.72,47.76,50100.0,31.1544,31.1936,31.1544,31.1805,50100.0
2006-10-16 14:30:00,47.76,47.92,47.76,47.91,83700.0,31.1805,31.285,31.1805,31.2785,83700.0
2006-10-16 14:35:00,47.91,48.03,47.91,48.01,90100.0,31.2785,31.3568,31.2785,31.3437,90100.0
2006-10-16 14:40:00,48.0,48.16,48.0,48.12,65900.0,31.3372,31.4417,31.3372,31.4156,65900.0
2006-10-16 14:45:00,48.12,48.19,48.08,48.19,74400.0,31.4156,31.4613,31.3894,31.4613,74400.0
2006-10-16 14:50:00,48.18,48.22,48.1,48.1,51700.0,31.4547,31.4808,31.4025,31.4025,51700.0
2006-10-16 14:55:00,48.1,48.11,48.01,48.09,43600.0,31.4025,31.409,31.3437,31.396,43600.0
2006-10-16 15:00:00,48.09,48.17,48.08,48.14,74000.0,31.396,31.4482,31.3894,31.4286,74000.0
2006-10-16 15:05:00,48.14,48.15,47.99,48.0,41300.0,31.4286,31.4351,31.3307,31.3372,41300.0
2006-10-16 15:10:00,47.98,48.02,47.91,47.92,46300.0,31.3242,31.3503,31.2785,31.285,46300.0
2006-10-16 15:15:00,47.93,47.94,47.87,47.89,87100.0,31.2915,31.298,31.2523,31.2654,87100.0
2006-10-16 15:20:00,47.88,48.0,47.88,47.99,89400.0,31.2589,31.3372,31.2589,31.3307,89400.0
2006-10-16 15:25:00,48.01,48.01,47.9,47.95,138800.0,31.3437,31.3437,31.2719,31.3046,138800.0
2006-10-16 15:30:00,47.95,47.98,47.91,47.98,56500.0,31.3046,31.3242,31.2785,31.3242,56500.0
2006-10-16 15:35:00,47.98,48.03,47.98,48.03,210200.0,31.3242,31.3568,31.3242,31.3568,210200.0
2006-10-16 15:40:00,48.03,48.17,48.03,48.1,93800.0,31.3568,31.4482,31.3568,31.4025,93800.0
2006-10-16 15:45:00,48.09,48.09,47.99,48.0,75600.0,31.396,31.396,31.3307,31.3372,75600.0
2006-10-16 15:50:00,48.01,48.02,47.95,47.98,92800.0,31.3437,31.3503,31.3046,31.3242,92800.0
2006-10-16 15:55:00,47.98,48.0,47.94,47.97,175300.0,31.3242,31.3372,31.298,31.3176,175300.0
2006-10-17 09:30:00,47.97,47.97,47.77,47.94,47500.0,31.3176,31.3176,31.1871,31.298,47500.0
2006-10-17 09:35:00,47.96,47.97,47.85,47.87,52300.0,31.3111,31.3176,31.2393,31.2523,52300.0
2006-10-17 09:40:00,47.87,47.9,47.71,47.85,77300.0,31.2523,31.2719,31.1479,31.2393,77300.0
2006-10-17 09:45:00,47.84,47.92,47.77,47.84,80900.0,31.2328,31.285,31.1871,31.2328,80900.0
2006-10-17 09:50:00,47.84,47.84,47.61,47.77,67700.0,31.2328,31.2328,31.0826,31.1871,67700.0
2006-10-17 09:55:00,47.77,47.85,47.68,47.85,113600.0,31.1871,31.2393,31.1283,31.2393,113600.0
2006-10-17 10:00:00,47.81,47.95,47.71,47.74,54400.0,31.2132,31.3046,31.1479,31.1675,54400.0
2006-10-17 10:05:00,47.76,47.81,47.65,47.69,60400.0,31.1805,31.2132,31.1087,31.1348,60400.0
2006-10-17 10:10:00,47.65,47.66,47.52,47.56,48500.0,31.1087,31.1152,31.0238,31.05,48500.0
2006-10-17 10:15:00,47.56,47.6,47.44,47.54,34600.0,31.05,31.0761,30.9716,31.0369,34600.0
2006-10-17 10:20:00,47.55,47.73,47.35,47.64,56200.0,31.0434,31.1609,30.9129,31.1022,56200.0
2006-10-17 10:25:00,47.62,47.71,47.44,47.5,37600.0,31.0891,31.1479,30.9716,31.0108,37600.0
2006-10-17 10:30:00,47.46,47.47,47.35,47.35,26800.0,30.9847,30.9912,30.9129,30.9129,26800.0
2006-10-17 10:35:00,47.36,47.38,47.24,47.24,31000.0,30.9194,30.9324,30.841,30.841,31000.0
2006-10-17 10:40:00,47.24,47.28,47.11,47.12,50600.0,30.841,30.8672,30.7562,30.7627,50600.0
2006-10-17 10:45:00,47.09,47.18,47.02,47.1,64100.0,30.7431,30.8019,30.6974,30.7496,64100.0
2006-10-17 10:50:00,47.12,47.23,47.05,47.05,28300.0,30.7627,30.8345,30.717,30.717,28300.0
2006-10-17 10:55:00,47.07,47.17,47.02,47.12,22800.0,30.7301,30.7953,30.6974,30.7627,22800.0
2006-10-17 11:00:00,47.1,47.14,47.08,47.08,10200.0,30.7496,30.7758,30.7366,30.7366,10200.0
2006-10-17 11:05:00,47.08,47.13,47.05,47.05,17800.0,30.7366,30.7692,30.717,30.717,17800.0
2006-10-17 11:10:00,47.05,47.05,46.98,47.0,19400.0,30.717,30.717,30.6713,30.6844,19400.0
2006-10-17 11:15:00,47.0,47.07,47.0,47.01,14900.0,30.6844,30.7301,30.6844,30.6909,14900.0
2006-10-17 11:20:00,47.0,47.02,46.81,46.84,33400.0,30.6844,30.6974,30.5603,30.5799,33400.0
2006-10-17 11:25:00,46.84,46.92,46.84,46.89,25000.0,30.5799,30.6321,30.5799,30.6125,25000.0
2006-10-17 11:30:00,46.9,46.95,46.87,46.87,11300.0,30.6191,30.6517,30.5995,30.5995,11300.0
2006-10-17 11:35:00,46.88,46.92,46.84,46.84,13300.0,30.606,30.6321,30.5799,30.5799,13300.0
2006-10-17 11:40:00,46.84,46.87,46.81,46.82,11200.0,30.5799,30.5995,30.5603,30.5668,11200.0
2006-10-17 11:45:00,46.83,46.89,46.81,46.85,13800.0,30.5734,30.6125,30.5603,30.5864,13800.0
2006-10-17 11:50:00,46.84,46.86,46.77,46.84,22900.0,30.5799,30.593,30.5342,30.5799,22900.0
2006-10-17 11:55:00,46.84,46.84,46.79,46.8,17800.0,30.5799,30.5799,30.5473,30.5538,17800.0
2006-10-17 12:00:00,46.78,46.83,46.76,46.77,17200.0,30.5407,30.5734,30.5277,30.5342,17200.0
2006-10-17 12:05:00,46.77,46.8,46.75,46.79,19800.0,30.5342,30.5538,30.5211,30.5473,19800.0
2006-10-17 12:10:00,46.78,46.93,46.78,46.93,23100.0,30.5407,30.6387,30.5407,30.6387,23100.0
2006-10-17 12:15:00,46.93,46.97,46.87,46.97,21400.0,30.6387,30.6648,30.5995,30.6648,21400.0
2006-10-17 12:20:00,46.97,47.15,46.97,47.13,32700.0,30.6648,30.7823,30.6648,30.7692,32700.0
2006-10-17 12:25:00,47.12,47.27,47.12,47.27,53100.0,30.7627,30.8606,30.7627,30.8606,53100.0
2006-10-17 12:30:00,47.26,47.27,47.12,47.14,25900.0,30.8541,30.8606,30.7627,30.7758,25900.0
2006-10-17 12:35:00,47.16,47.16,47.03,47.05,16500.0,30.7888,30.7888,30.7039,30.717,16500.0
2006-10-17 12:40:00,47.03,47.12,46.99,47.12,34800.0,30.7039,30.7627,30.6778,30.7627,34800.0
2006-10-17 12:45:00,47.1,47.24,47.1,47.23,48400.0,30.7496,30.841,30.7496,30.8345,48400.0
2006-10-17 12:50:00,47.21,47.33,47.21,47.32,17300.0,30.8215,30.8998,30.8215,30.8933,17300.0
2006-10-17 12:55:00,47.35,47.37,47.29,47.35,9900.0,30.9129,30.9259,30.8737,30.9129,9900.0
2006-10-17 13:00:00,47.33,47.43,47.33,47.43,16100.0,30.8998,30.9651,30.8998,30.9651,16100.0
2006-10-17 13:05:00,47.42,47.48,47.39,47.39,32100.0,30.9586,30.9977,30.939,30.939,32100.0
2006-10-17 13:10:00,47.4,47.4,47.25,47.25,16100.0,30.9455,30.9455,30.8476,30.8476,16100.0
2006-10-17 13:15:00,47.24,47.36,47.24,47.31,23000.0,30.841,30.9194,30.841,30.8867,23000.0
2006-10-17 13:20:00,47.31,47.42,47.31,47.39,28800.0,30.8867,30.9586,30.8867,30.939,28800.0
2006-10-17 13:25:00,47.39,47.42,47.33,47.37,25000.0,30.939,30.9586,30.8998,30.9259,25000.0
2006-10-17 13:30:00,47.38,47.48,47.38,47.43,19100.0,30.9324,30.9977,30.9324,30.9651,19100.0
2006-10-17 13:35:00,47.44,47.48,47.38,47.39,28200.0,30.9716,30.9977,30.9324,30.939,28200.0
2006-10-17 13:40:00,47.4,47.44,47.39,47.44,14200.0,30.9455,30.9716,30.939,30.9716,14200.0
2006-10-17 13:45:00,47.44,47.45,47.38,47.38,19400.0,30.9716,30.9781,30.9324,30.9324,19400.0
2006-10-17 13:50:00,47.38,47.49,47.37,47.48,20100.0,30.9324,31.0043,30.9259,30.9977,20100.0
2006-10-17 13:55:00,47.47,47.59,47.46,47.59,19300.0,30.9912,31.0695,30.9847,31.0695,19300.0
2006-10-17 14:00:00,47.58,47.6,47.55,47.58,31000.0,31.063,31.0761,31.0434,31.063,31000.0
2006-10-17 14:05:00,47.57,47.59,47.44,47.44,38700.0,31.0565,31.0695,30.9716,30.9716,38700.0
2006-10-17 14:10:00,47.43,47.52,47.42,47.47,26900.0,30.9651,31.0238,30.9586,30.9912,26900.0
2006-10-17 14:15:00,47.49,47.51,47.47,47.47,19500.0,31.0043,31.0173,30.9912,30.9912,19500.0
2006-10-17 14:20:00,47.48,47.5,47.43,47.49,18300.0,30.9977,31.0108,30.9651,31.0043,18300.0
2006-10-17 14:25:00,47.5,47.55,47.45,47.46,34600.0,31.0108,31.0434,30.9781,30.9847,34600.0
2006-10-17 14:30:00,47.46,47.52,47.44,47.46,13600.0,30.9847,31.0238,30.9716,30.9847,13600.0
2006-10-17 14:35:00,47.45,47.55,47.45,47.52,23400.0,30.9781,31.0434,30.9781,31.0238,23400.0
2006-10-17 14:40:00,47.53,47.55,47.47,47.54,19800.0,31.0304,31.0434,30.9912,31.0369,19800.0
2006-10-17 14:45:00,47.55,47.59,47.54,47.54,19000.0,31.0434,31.0695,31.0369,31.0369,19000.0
2006-10-17 14:50:00,47.52,47.58,47.49,47.54,17600.0,31.0238,31.063,31.0043,31.0369,17600.0
2006-10-17 14:55:00,47.54,47.69,47.52,47.69,26800.0,31.0369,31.1348,31.0238,31.1348,26800.0
2006-10-17 15:00:00,47.69,47.75,47.66,47.75,29800.0,31.1348,31.174,31.1152,31.174,29800.0
2006-10-17 15:05:00,47.74,47.78,47.67,47.68,32600.0,31.1675,31.1936,31.1218,31.1283,32600.0
2006-10-17 15:10:00,47.68,47.71,47.62,47.62,24000.0,31.1283,31.1479,31.0891,31.0891,24000.0
2006-10-17 15:15:00,47.62,47.7,47.56,47.58,25300.0,31.0891,31.1414,31.05,31.063,25300.0
2006-10-17 15:20:00,47.56,47.73,47.56,47.67,28700.0,31.05,31.1609,31.05,31.1218,28700.0
2006-10-17 15:25:00,47.68,47.74,47.67,47.73,28200.0,31.1283,31.1675,31.1218,31.1609,28200.0
2006-10-17 15:30:00,47.73,47.77,47.65,47.65,24700.0,31.1609,31.1871,31.1087,31.1087,24700.0
2006-10-17 15:35:00,47.64,47.73,47.63,47.63,28700.0,31.1022,31.1609,31.0957,31.0957,28700.0
2006-10-17 15:40:00,47.61,47.66,47.6,47.65,42800.0,31.0826,31.1152,31.0761,31.1087,42800.0
2006-10-17 15:45:00,47.65,47.66,47.52,47.52,31200.0,31.1087,31.1152,31.0238,31.0238,31200.0
2006-10-17 15:50:00,47.53,47.61,47.52,47.61,32100.0,31.0304,31.0826,31.0238,31.0826,32100.0
2006-10-17 15:55:00,47.61,47.62,47.58,47.62,58800.0,31.0826,31.0891,31.063,31.0891,58800.0
2006-10-18 09:30:00,48.5,48.86,48.47,48.86,112900.0,31.6636,31.8987,31.6441,31.8987,112900.0
2006-10-18 09:35:00,48.85,49.63,48.85,49.61,188200.0,31.8921,32.4014,31.8921,32.3883,188200.0
2006-10-18 09:40:00,49.62,49.62,49.2,49.22,181300.0,32.3948,32.3948,32.1206,32.1337,181300.0
2006-10-18 09:45:00,49.23,49.44,49.22,49.44,60600.0,32.1402,32.2773,32.1337,32.2773,60600.0
2006-10-18 09:50:00,49.44,49.61,49.44,49.55,97300.0,32.2773,32.3883,32.2773,32.3491,97300.0
2006-10-18 09:55:00,49.55,49.65,49.06,49.11,76200.0,32.3491,32.4144,32.0292,32.0619,76200.0
2006-10-18 10:00:00,49.08,49.42,49.08,49.16,66500.0,32.0423,32.2643,32.0423,32.0945,66500.0
2006-10-18 10:05:00,49.16,49.17,48.82,48.91,60500.0,32.0945,32.1011,31.8726,31.9313,60500.0
2006-10-18 10:10:00,48.91,49.14,48.81,49.14,50100.0,31.9313,32.0815,31.866,32.0815,50100.0
2006-10-18 10:15:00,49.15,49.15,48.67,48.7,30100.0,32.088,32.088,31.7746,31.7942,30100.0
2006-10-18 10:20:00,48.7,48.7,48.25,48.5,129800.0,31.7942,31.7942,31.5004,31.6636,129800.0
2006-10-18 10:25:00,48.48,48.58,48.43,48.51,55600.0,31.6506,31.7159,31.6179,31.6702,55600.0
2006-10-18 10:30:00,48.54,48.54,48.32,48.51,36600.0,31.6898,31.6898,31.5461,31.6702,36600.0
2006-10-18 10:35:00,48.52,48.52,48.32,48.37,37500.0,31.6767,31.6767,31.5461,31.5788,37500.0
2006-10-18 10:40:00,48.42,48.48,48.33,48.35,27700.0,31.6114,31.6506,31.5527,31.5657,27700.0
2006-10-18 10:45:00,48.34,48.45,48.3,48.33,29900.0,31.5592,31.631,31.5331,31.5527,29900.0
2006-10-18 10:50:00,48.3,48.42,48.25,48.4,48600.0,31.5331,31.6114,31.5004,31.5984,48600.0
2006-10-18 10:55:00,48.4,48.6,48.31,48.54,44100.0,31.5984,31.7289,31.5396,31.6898,44100.0
2006-10-18 11:00:00,48.54,48.54,48.36,48.43,25500.0,31.6898,31.6898,31.5722,31.6179,25500.0
2006-10-18 11:05:00,48.41,48.47,48.38,48.44,27200.0,31.6049,31.6441,31.5853,31.6245,27200.0
2006-10-18 11:10:00,48.45,48.54,48.42,48.43,21200.0,31.631,31.6898,31.6114,31.6179,21200.0
2006-10-18 11:15:00,48.43,48.61,48.42,48.61,49700.0,31.6179,31.7355,31.6114,31.7355,49700.0
2006-10-18 11:20:00,48.6,48.73,48.57,48.59,52500.0,31.7289,31.8138,31.7093,31.7224,52500.0
2006-10-18 11:25:00,48.59,48.78,48.59,48.78,43800.0,31.7224,31.8464,31.7224,31.8464,43800.0
2006-10-18 11:30:00,48.78,48.83,48.68,48.68,41800.0,31.8464,31.8791,31.7812,31.7812,41800.0
2006-10-18 11:35:00,48.71,48.76,48.56,48.7,71500.0,31.8007,31.8334,31.7028,31.7942,71500.0
2006-10-18 11:40:00,48.7,48.76,48.61,48.74,36400.0,31.7942,31.8334,31.7355,31.8203,36400.0
2006-10-18 11:45:00,48.76,48.92,48.73,48.9,82400.0,31.8334,31.9378,31.8138,31.9248,82400.0
2006-10-18 11:50:00,48.89,48.94,48.81,48.83,50900.0,31.9183,31.9509,31.866,31.8791,50900.0
2006-10-18 11:55:00,48.83,48.84,48.75,48.82,28900.0,31.8791,31.8856,31.8269,31.8726,28900.0
2006-10-18 12:00:00,48.83,48.9,48.79,48.8,32800.0,31.8791,31.9248,31.853,31.8595,32800.0
2006-10-18 12:05:00,48.79,48.82,48.76,48.76,21900.0,31.853,31.8726,31.8334,31.8334,21900.0
2006-10-18 12:10:00,48.76,48.78,48.71,48.77,30700.0,31.8334,31.8464,31.8007,31.8399,30700.0
2006-10-18 12:15:00,48.78,48.86,48.77,48.82,29000.0,31.8464,31.8987,31.8399,31.8726,29000.0
2006-10-18 12:20:00,48.83,48.87,48.81,48.85,47000.0,31.8791,31.9052,31.866,31.8921,47000.0
2006-10-18 12:25:00,48.85,48.93,48.84,48.93,38100.0,31.8921,31.9444,31.8856,31.9444,38100.0
2006-10-18 12:30:00,48.91,48.93,48.77,48.77,47400.0,31.9313,31.9444,31.8399,31.8399,47400.0
2006-10-18 12:35:00,48.77,48.77,48.67,48.69,29200.0,31.8399,31.8399,31.7746,31.7877,29200.0
2006-10-18 12:40:00,48.69,48.76,48.69,48.7,39200.0,31.7877,31.8334,31.7877,31.7942,39200.0
2006-10-18 12:45:00,48.7,48.85,48.7,48.78,47200.0,31.7942,31.8921,31.7942,31.8464,47200.0
2006-10-18 12:50:00,48.77,48.77,48.65,48.72,35100.0,31.8399,31.8399,31.7616,31.8073,35100.0
2006-10-18 12:55:00,48.72,48.73,48.62,48.64,32300.0,31.8073,31.8138,31.742,31.755,32300.0
2006-10-18 13:00:00,48.62,48.62,48.38,48.38,44700.0,31.742,31.742,31.5853,31.5853,44700.0
2006-10-18 13:05:00,48.38,48.39,48.31,48.31,60700.0,31.5853,31.5918,31.5396,31.5396,60700.0
2006-10-18 13:10:00,48.32,48.35,48.26,48.27,36600.0,31.5461,31.5657,31.507,31.5135,36600.0
2006-10-18 13:15:00,48.27,48.35,48.24,48.31,67100.0,31.5135,31.5657,31.4939,31.5396,67100.0
2006-10-18 13:20:00,48.32,48.44,48.32,48.36,59700.0,31.5461,31.6245,31.5461,31.5722,59700.0
2006-10-18 13:25:00,48.36,48.49,48.36,48.4,52400.0,31.5722,31.6571,31.5722,31.5984,52400.0
2006-10-18 13:30:00,48.4,48.4,48.3,48.31,41000.0,31.5984,31.5984,31.5331,31.5396,41000.0
2006-10-18 13:35:00,48.32,48.34,48.23,48.23,48500.0,31.5461,31.5592,31.4874,31.4874,48500.0
2006-10-18 13:40:00,48.25,48.25,48.15,48.17,81900.0,31.5004,31.5004,31.4351,31.4482,81900.0
2006-10-18 13:45:00,48.17,48.23,48.12,48.15,41500.0,31.4482,31.4874,31.4156,31.4351,41500.0
2006-10-18 13:50:00,48.14,48.31,48.12,48.3,30500.0,31.4286,31.5396,31.4156,31.5331,30500.0
2006-10-18 13:55:00,48.3,48.31,48.2,48.28,36100.0,31.5331,31.5396,31.4678,31.52,36100.0
2006-10-18 14:00:00,48.3,48.31,48.23,48.23,81900.0,31.5331,31.5396,31.4874,31.4874,81900.0
2006-10-18 14:05:00,48.2,48.34,48.2,48.33,32900.0,31.4678,31.5592,31.4678,31.5527,32900.0
2006-10-18 14:10:00,48.33,48.4,48.32,48.32,47800.0,31.5527,31.5984,31.5461,31.5461,47800.0
2006-10-18 14:15:00,48.32,48.45,48.31,48.45,37300.0,31.5461,31.631,31.5396,31.631,37300.0
2006-10-18 14:20:00,48.43,48.62,48.38,48.59,33600.0,31.6179,31.742,31.5853,31.7224,33600.0
2006-10-18 14:25:00,48.59,48.69,48.52,48.56,30600.0,31.7224,31.7877,31.6767,31.7028,30600.0
2006-10-18 14:30:00,48.56,48.56,48.4,48.44,32700.0,31.7028,31.7028,31.5984,31.6245,32700.0
2006-10-18 14:35:00,48.44,48.55,48.43,48.53,49300.0,31.6245,31.6963,31.6179,31.6832,49300.0
2006-10-18 14:40:00,48.52,48.64,48.51,48.54,37800.0,31.6767,31.755,31.6702,31.6898,37800.0
2006-10-18 14:45:00,48.52,48.64,48.48,48.61,45900.0,31.6767,31.755,31.6506,31.7355,45900.0
2006-10-18 14:50:00,48.61,48.62,48.45,48.47,38200.0,31.7355,31.742,31.631,31.6441,38200.0
2006-10-18 14:55:00,48.47,48.55,48.45,48.46,27100.0,31.6441,31.6963,31.631,31.6375,27100.0
2006-10-18 15:00:00,48.45,48.45,48.31,48.43,58600.0,31.631,31.631,31.5396,31.6179,58600.0
2006-10-18 15:05:00,48.44,48.51,48.34,48.36,67500.0,31.6245,31.6702,31.5592,31.5722,67500.0
2006-10-18 15:10:00,48.36,48.5,48.35,48.39,31300.0,31.5722,31.6636,31.5657,31.5918,31300.0
2006-10-18 15:15:00,48.4,48.52,48.34,48.43,63400.0,31.5984,31.6767,31.5592,31.6179,63400.0
2006-10-18 15:20:00,48.39,48.5,48.32,48.34,42400.0,31.5918,31.6636,31.5461,31.5592,42400.0
2006-10-18 15:25:00,48.35,48.41,48.3,48.36,37300.0,31.5657,31.6049,31.5331,31.5722,37300.0
2006-10-18 15:30:00,48.39,48.5,48.39,48.49,29600.0,31.5918,31.6636,31.5918,31.6571,29600.0
2006-10-18 15:35:00,48.48,48.58,48.45,48.55,59800.0,31.6506,31.7159,31.631,31.6963,59800.0
2006-10-18 15:40:00,48.55,48.64,48.55,48.6,47700.0,31.6963,31.755,31.6963,31.7289,47700.0
2006-10-18 15:45:00,48.6,48.6,48.51,48.56,56600.0,31.7289,31.7289,31.6702,31.7028,56600.0
2006-10-18 15:50:00,48.56,48.59,48.5,48.55,80300.0,31.7028,31.7224,31.6636,31.6963,80300.0
2006-10-18 15:55:00,48.55,48.7,48.55,48.65,177400.0,31.6963,31.7942,31.6963,31.7616,177400.0
2006-10-19 09:30:00,48.3,48.7,48.3,48.46,56500.0,31.5331,31.7942,31.5331,31.6375,56500.0
2006-10-19 09:35:00,48.46,48.47,48.13,48.14,54500.0,31.6375,31.6441,31.4221,31.4286,54500.0
2006-10-19 09:40:00,48.14,48.14,47.9,48.05,66000.0,31.4286,31.4286,31.2719,31.3699,66000.0
2006-10-19 09:45:00,48.08,48.08,47.7,47.89,65100.0,31.3894,31.3894,31.1414,31.2654,65100.0
2006-10-19 09:50:00,47.9,48.18,47.88,48.04,47900.0,31.2719,31.4547,31.2589,31.3633,47900.0
2006-10-19 09:55:00,48.08,48.28,47.87,48.28,58000.0,31.3894,31.52,31.2523,31.52,58000.0
2006-10-19 10:00:00,48.3,48.3,48.0,48.14,36400.0,31.5331,31.5331,31.3372,31.4286,36400.0
2006-10-19 10:05:00,48.14,48.27,48.05,48.07,36800.0,31.4286,31.5135,31.3699,31.3829,36800.0
2006-10-19 10:10:00,48.07,48.12,48.03,48.04,33000.0,31.3829,31.4156,31.3568,31.3633,33000.0
2006-10-19 10:15:00,48.05,48.12,48.01,48.05,69300.0,31.3699,31.4156,31.3437,31.3699,69300.0
2006-10-19 10:20:00,48.05,48.32,48.05,48.28,46000.0,31.3699,31.5461,31.3699,31.52,46000.0
2006-10-19 10:25:00,48.28,48.3,48.19,48.29,55400.0,31.52,31.5331,31.4613,31.5265,55400.0
2006-10-19 10:30:00,48.3,48.67,48.3,48.67,51900.0,31.5331,31.7746,31.5331,31.7746,51900.0
2006-10-19 10:35:00,48.67,48.68,48.48,48.5,36400.0,31.7746,31.7812,31.6506,31.6636,36400.0
2006-10-19 10:40:00,48.5,48.54,48.32,48.33,28400.0,31.6636,31.6898,31.5461,31.5527,28400.0
2006-10-19 10:45:00,48.34,48.39,48.28,48.35,65500.0,31.5592,31.5918,31.52,31.5657,65500.0
2006-10-19 10:50:00,48.33,48.4,48.3,48.33,39000.0,31.5527,31.5984,31.5331,31.5527,39000.0
2006-10-19 10:55:00,48.33,48.38,48.3,48.33,47000.0,31.5527,31.5853,31.5331,31.5527,47000.0
2006-10-19 11:00:00,48.29,48.33,48.2,48.2,26600.0,31.5265,31.5527,31.4678,31.4678,26600.0
2006-10-19 11:05:00,48.2,48.22,48.16,48.19,11300.0,31.4678,31.4808,31.4417,31.4613,11300.0
2006-10-19 11:10:00,48.19,48.27,48.17,48.25,18800.0,31.4613,31.5135,31.4482,31.5004,18800.0
2006-10-19 11:15:00,48.25,48.25,48.08,48.1,21400.0,31.5004,31.5004,31.3894,31.4025,21400.0
2006-10-19 11:20:00,48.11,48.18,48.1,48.18,24400.0,31.409,31.4547,31.4025,31.4547,24400.0
2006-10-19 11:25:00,48.16,48.18,48.14,48.15,13300.0,31.4417,31.4547,31.4286,31.4351,13300.0
2006-10-19 11:30:00,48.16,48.19,48.15,48.19,23500.0,31.4417,31.4613,31.4351,31.4613,23500.0
2006-10-19 11:35:00,48.18,48.23,48.18,48.22,16500.0,31.4547,31.4874,31.4547,31.4808,16500.0
2006-10-19 11:40:00,48.22,48.25,48.17,48.18,23800.0,31.4808,31.5004,31.4482,31.4547,23800.0
2006-10-19 11:45:00,48.18,48.2,48.15,48.16,11200.0,31.4547,31.4678,31.4351,31.4417,11200.0
2006-10-19 11:50:00,48.16,48.17,48.1,48.12,17600.0,31.4417,31.4482,31.4025,31.4156,17600.0
2006-10-19 11:55:00,48.12,48.17,48.11,48.13,20200.0,31.4156,31.4482,31.409,31.4221,20200.0
2006-10-19 12:00:00,48.12,48.23,48.1,48.22,25500.0,31.4156,31.4874,31.4025,31.4808,25500.0
2006-10-19 12:05:00,48.21,48.23,48.14,48.21,51200.0,31.4743,31.4874,31.4286,31.4743,51200.0
2006-10-19 12:10:00,48.21,48.23,48.2,48.21,19600.0,31.4743,31.4874,31.4678,31.4743,19600.0
2006-10-19 12:15:00,48.2,48.31,48.17,48.3,26400.0,31.4678,31.5396,31.4482,31.5331,26400.0
2006-10-19 12:20:00,48.3,48.34,48.28,48.31,18400.0,31.5331,31.5592,31.52,31.5396,18400.0
2006-10-19 12:25:00,48.31,48.33,48.28,48.31,13700.0,31.5396,31.5527,31.52,31.5396,13700.0
2006-10-19 12:30:00,48.31,48.31,48.26,48.29,10900.0,31.5396,31.5396,31.507,31.5265,10900.0
2006-10-19 12:35:00,48.28,48.32,48.28,48.29,12200.0,31.52,31.5461,31.52,31.5265,12200.0
2006-10-19 12:40:00,48.28,48.29,48.22,48.24,17800.0,31.52,31.5265,31.4808,31.4939,17800.0
2006-10-19 12:45:00,48.27,48.3,48.25,48.3,12000.0,31.5135,31.5331,31.5004,31.5331,12000.0
2006-10-19 12:50:00,48.28,48.3,48.16,48.24,25000.0,31.52,31.5331,31.4417,31.4939,25000.0
2006-10-19 12:55:00,48.24,48.25,48.2,48.22,8700.0,31.4939,31.5004,31.4678,31.4808,8700.0
2006-10-19 13:00:00,48.21,48.25,48.2,48.2,27500.0,31.4743,31.5004,31.4678,31.4678,27500.0
2006-10-19 13:05:00,48.21,48.22,48.2,48.22,15200.0,31.4743,31.4808,31.4678,31.4808,15200.0
2006-10-19 13:10:00,48.2,48.27,48.2,48.25,14900.0,31.4678,31.5135,31.4678,31.5004,14900.0
2006-10-19 13:15:00,48.24,48.27,48.16,48.21,41600.0,31.4939,31.5135,31.4417,31.4743,41600.0
2006-10-19 13:20:00,48.21,48.24,48.2,48.21,10400.0,31.4743,31.4939,31.4678,31.4743,10400.0
2006-10-19 13:25:00,48.21,48.26,48.2,48.21,28000.0,31.4743,31.507,31.4678,31.4743,28000.0
2006-10-19 13:30:00,48.24,48.24,48.15,48.23,30400.0,31.4939,31.4939,31.4351,31.4874,30400.0
2006-10-19 13:35:00,48.23,48.24,48.2,48.22,16100.0,31.4874,31.4939,31.4678,31.4808,16100.0
2006-10-19 13:40:00,48.2,48.22,48.2,48.2,15200.0,31.4678,31.4808,31.4678,31.4678,15200.0
2006-10-19 13:45:00,48.21,48.24,48.19,48.24,31300.0,31.4743,31.4939,31.4613,31.4939,31300.0
2006-10-19 13:50:00,48.24,48.24,48.19,48.21,20400.0,31.4939,31.4939,31.4613,31.4743,20400.0
2006-10-19 13:55:00,48.21,48.22,48.2,48.21,13400.0,31.4743,31.4808,31.4678,31.4743,13400.0
2006-10-19 14:00:00,48.21,48.23,48.2,48.23,26200.0,31.4743,31.4874,31.4678,31.4874,26200.0
2006-10-19 14:05:00,48.23,48.23,48.2,48.21,12200.0,31.4874,31.4874,31.4678,31.4743,12200.0
2006-10-19 14:10:00,48.21,48.22,48.2,48.21,9300.0,31.4743,31.4808,31.4678,31.4743,9300.0
2006-10-19 14:15:00,48.2,48.26,48.2,48.22,27300.0,31.4678,31.507,31.4678,31.4808,27300.0
2006-10-19 14:20:00,48.22,48.27,48.21,48.24,18200.0,31.4808,31.5135,31.4743,31.4939,18200.0
2006-10-19 14:25:00,48.24,48.32,48.19,48.32,30200.0,31.4939,31.5461,31.4613,31.5461,30200.0
2006-10-19 14:30:00,48.3,48.43,48.29,48.29,24500.0,31.5331,31.6179,31.5265,31.5265,24500.0
2006-10-19 14:35:00,48.29,48.35,48.26,48.34,19700.0,31.5265,31.5657,31.507,31.5592,19700.0
2006-10-19 14:40:00,48.34,48.35,48.31,48.34,23300.0,31.5592,31.5657,31.5396,31.5592,23300.0
2006-10-19 14:45:00,48.35,48.39,48.31,48.39,28200.0,31.5657,31.5918,31.5396,31.5918,28200.0
2006-10-19 14:50:00,48.39,48.46,48.37,48.37,22900.0,31.5918,31.6375,31.5788,31.5788,22900.0
2006-10-19 14:55:00,48.39,48.41,48.34,48.39,44000.0,31.5918,31.6049,31.5592,31.5918,44000.0
2006-10-19 15:00:00,48.39,48.39,48.33,48.35,20100.0,31.5918,31.5918,31.5527,31.5657,20100.0
2006-10-19 15:05:00,48.36,48.47,48.35,48.47,38800.0,31.5722,31.6441,31.5657,31.6441,38800.0
2006-10-19 15:10:00,48.46,48.47,48.42,48.43,40800.0,31.6375,31.6441,31.6114,31.6179,40800.0
2006-10-19 15:15:00,48.45,48.55,48.44,48.54,34200.0,31.631,31.6963,31.6245,31.6898,34200.0
2006-10-19 15:20:00,48.54,48.57,48.5,48.53,43900.0,31.6898,31.7093,31.6636,31.6832,43900.0
2006-10-19 15:25:00,48.53,48.53,48.41,48.41,32500.0,31.6832,31.6832,31.6049,31.6049,32500.0
2006-10-19 15:30:00,48.41,48.48,48.35,48.45,40800.0,31.6049,31.6506,31.5657,31.631,40800.0
2006-10-19 15:35:00,48.45,48.49,48.35,48.46,44700.0,31.631,31.6571,31.5657,31.6375,44700.0
2006-10-19 15:40:00,48.47,48.47,48.33,48.36,43500.0,31.6441,31.6441,31.5527,31.5722,43500.0
2006-10-19 15:45:00,48.35,48.54,48.35,48.5,39900.0,31.5657,31.6898,31.5657,31.6636,39900.0
2006-10-19 15:50:00,48.5,48.57,48.5,48.54,64100.0,31.6636,31.7093,31.6636,31.6898,64100.0
2006-10-19 15:55:00,48.54,48.6,48.49,48.49,68100.0,31.6898,31.7289,31.6571,31.6571,68100.0
2006-10-20 09:30:00,49.25,49.26,48.88,49.09,296400.0,32.1533,32.1598,31.9117,32.0488,296400.0
2006-10-20 09:35:00,49.09,49.1,48.81,48.83,50800.0,32.0488,32.0554,31.866,31.8791,50800.0
2006-10-20 09:40:00,48.84,48.88,48.68,48.84,44200.0,31.8856,31.9117,31.7812,31.8856,44200.0
2006-10-20 09:45:00,48.85,48.9,48.7,48.81,57100.0,31.8921,31.9248,31.7942,31.866,57100.0
2006-10-20 09:50:00,48.82,48.86,48.67,48.7,28800.0,31.8726,31.8987,31.7746,31.7942,28800.0
2006-10-20 09:55:00,48.71,48.86,48.55,48.75,83600.0,31.8007,31.8987,31.6963,31.8269,83600.0
2006-10-20 10:00:00,48.73,48.74,48.62,48.66,29500.0,31.8138,31.8203,31.742,31.7681,29500.0
2006-10-20 10:05:00,48.67,48.76,48.63,48.74,29600.0,31.7746,31.8334,31.7485,31.8203,29600.0
2006-10-20 10:10:00,48.73,48.75,48.63,48.75,34900.0,31.8138,31.8269,31.7485,31.8269,34900.0
2006-10-20 10:15:00,48.78,48.85,48.58,48.62,51900.0,31.8464,31.8921,31.7159,31.742,51900.0
2006-10-20 10:20:00,48.62,48.72,48.5,48.59,55300.0,31.742,31.8073,31.6636,31.7224,55300.0
2006-10-20 10:25:00,48.59,48.63,48.45,48.47,52300.0,31.7224,31.7485,31.631,31.6441,52300.0
2006-10-20 10:30:00,48.46,48.6,48.4,48.53,30800.0,31.6375,31.7289,31.5984,31.6832,30800.0
2006-10-20 10:35:00,48.53,48.65,48.42,48.44,19700.0,31.6832,31.7616,31.6114,31.6245,19700.0
2006-10-20 10:40:00,48.43,48.52,48.4,48.46,32400.0,31.6179,31.6767,31.5984,31.6375,32400.0
2006-10-20 10:45:00,48.42,48.42,48.25,48.26,38800.0,31.6114,31.6114,31.5004,31.507,38800.0
2006-10-20 10:50:00,48.26,48.26,48.18,48.23,52400.0,31.507,31.507,31.4547,31.4874,52400.0
2006-10-20 10:55:00,48.23,48.26,48.17,48.25,51500.0,31.4874,31.507,31.4482,31.5004,51500.0
2006-10-20 11:00:00,48.2,48.22,48.17,48.17,50700.0,31.4678,31.4808,31.4482,31.4482,50700.0
2006-10-20 11:05:00,48.17,48.25,48.14,48.18,54900.0,31.4482,31.5004,31.4286,31.4547,54900.0
2006-10-20 11:10:00,48.16,48.21,48.16,48.2,45400.0,31.4417,31.4743,31.4417,31.4678,45400.0
2006-10-20 11:15:00,48.17,48.24,48.17,48.24,94500.0,31.4482,31.4939,31.4482,31.4939,94500.0
2006-10-20 11:20:00,48.21,48.23,48.19,48.2,21900.0,31.4743,31.4874,31.4613,31.4678,21900.0
2006-10-20 11:25:00,48.21,48.24,48.19,48.21,24500.0,31.4743,31.4939,31.4613,31.4743,24500.0
2006-10-20 11:30:00,48.22,48.24,48.18,48.19,57200.0,31.4808,31.4939,31.4547,31.4613,57200.0
2006-10-20 11:35:00,48.19,48.19,48.06,48.06,95300.0,31.4613,31.4613,31.3764,31.3764,95300.0
2006-10-20 11:40:00,48.09,48.22,48.02,48.21,112100.0,31.396,31.4808,31.3503,31.4743,112100.0
2006-10-20 11:45:00,48.21,48.22,48.19,48.22,22900.0,31.4743,31.4808,31.4613,31.4808,22900.0
2006-10-20 11:50:00,48.2,48.23,48.14,48.15,66500.0,31.4678,31.4874,31.4286,31.4351,66500.0
2006-10-20 11:55:00,48.15,48.21,48.14,48.19,47100.0,31.4351,31.4743,31.4286,31.4613,47100.0
2006-10-20 12:00:00,48.19,48.19,48.12,48.13,33100.0,31.4613,31.4613,31.4156,31.4221,33100.0
2006-10-20 12:05:00,48.14,48.14,48.09,48.11,41300.0,31.4286,31.4286,31.396,31.409,41300.0
2006-10-20 12:10:00,48.1,48.17,48.09,48.17,35700.0,31.4025,31.4482,31.396,31.4482,35700.0
2006-10-20 12:15:00,48.17,48.18,48.05,48.06,45700.0,31.4482,31.4547,31.3699,31.3764,45700.0
2006-10-20 12:20:00,48.06,48.12,48.06,48.09,35400.0,31.3764,31.4156,31.3764,31.396,35400.0
2006-10-20 12:25:00,48.09,48.16,48.09,48.11,20100.0,31.396,31.4417,31.396,31.409,20100.0
2006-10-20 12:30:00,48.11,48.2,48.11,48.19,26300.0,31.409,31.4678,31.409,31.4613,26300.0
2006-10-20 12:35:00,48.19,48.19,48.13,48.18,23600.0,31.4613,31.4613,31.4221,31.4547,23600.0
2006-10-20 12:40:00,48.18,48.28,48.17,48.28,67500.0,31.4547,31.52,31.4482,31.52,67500.0
2006-10-20 12:45:00,48.28,48.3,48.23,48.24,43100.0,31.52,31.5331,31.4874,31.4939,43100.0
2006-10-20 12:50:00,48.24,48.24,48.2,48.21,50800.0,31.4939,31.4939,31.4678,31.4743,50800.0
2006-10-20 12:55:00,48.22,48.22,48.16,48.21,19300.0,31.4808,31.4808,31.4417,31.4743,19300.0
2006-10-20 13:00:00,48.19,48.22,48.17,48.18,56600.0,31.4613,31.4808,31.4482,31.4547,56600.0
2006-10-20 13:05:00,48.18,48.21,48.13,48.21,57700.0,31.4547,31.4743,31.4221,31.4743,57700.0
2006-10-20 13:10:00,48.21,48.22,48.19,48.2,19800.0,31.4743,31.4808,31.4613,31.4678,19800.0
2006-10-20 13:15:00,48.2,48.27,48.2,48.25,26400.0,31.4678,31.5135,31.4678,31.5004,26400.0
2006-10-20 13:20:00,48.25,48.27,48.22,48.25,19000.0,31.5004,31.5135,31.4808,31.5004,19000.0
2006-10-20 13:25:00,48.25,48.26,48.25,48.25,2400.0,31.5004,31.507,31.5004,31.5004,2400.0
2006-10-20 13:30:00,48.26,48.26,48.22,48.26,8300.0,31.507,31.507,31.4808,31.507,8300.0
2006-10-20 13:35:00,48.26,48.32,48.26,48.31,21200.0,31.507,31.5461,31.507,31.5396,21200.0
2006-10-20 13:40:00,48.3,48.31,48.26,48.26,19900.0,31.5331,31.5396,31.507,31.507,19900.0
2006-10-20 13:45:00,48.24,48.32,48.22,48.31,12000.0,31.4939,31.5461,31.4808,31.5396,12000.0
2006-10-20 13:50:00,48.3,48.38,48.29,48.35,13300.0,31.5331,31.5853,31.5265,31.5657,13300.0
2006-10-20 13:55:00,48.35,48.36,48.31,48.32,9800.0,31.5657,31.5722,31.5396,31.5461,9800.0
2006-10-20 14:00:00,48.31,48.36,48.28,48.28,8400.0,31.5396,31.5722,31.52,31.52,8400.0
2006-10-20 14:05:00,48.29,48.39,48.29,48.35,27000.0,31.5265,31.5918,31.5265,31.5657,27000.0
2006-10-20 14:10:00,48.36,48.43,48.34,48.42,49000.0,31.5722,31.6179,31.5592,31.6114,49000.0
2006-10-20 14:15:00,48.42,48.44,48.33,48.34,62400.0,31.6114,31.6245,31.5527,31.5592,62400.0
2006-10-20 14:20:00,48.33,48.45,48.33,48.45,20000.0,31.5527,31.631,31.5527,31.631,20000.0
2006-10-20 14:25:00,48.44,48.46,48.34,48.35,45800.0,31.6245,31.6375,31.5592,31.5657,45800.0
2006-10-20 14:30:00,48.34,48.38,48.33,48.37,17800.0,31.5592,31.5853,31.5527,31.5788,17800.0
2006-10-20 14:35:00,48.37,48.37,48.2,48.21,28000.0,31.5788,31.5788,31.4678,31.4743,28000.0
2006-10-20 14:40:00,48.21,48.29,48.2,48.25,35700.0,31.4743,31.5265,31.4678,31.5004,35700.0
2006-10-20 14:45:00,48.23,48.23,48.13,48.18,67700.0,31.4874,31.4874,31.4221,31.4547,67700.0
2006-10-20 14:50:00,48.18,48.18,48.11,48.16,20400.0,31.4547,31.4547,31.409,31.4417,20400.0
2006-10-20 14:55:00,48.16,48.17,48.07,48.11,22100.0,31.4417,31.4482,31.3829,31.409,22100.0
2006-10-20 15:00:00,48.11,48.13,48.08,48.09,21500.0,31.409,31.4221,31.3894,31.396,21500.0
2006-10-20 15:05:00,48.1,48.14,48.09,48.11,51400.0,31.4025,31.4286,31.396,31.409,51400.0
2006-10-20 15:10:00,48.11,48.16,48.1,48.15,26500.0,31.409,31.4417,31.4025,31.4351,26500.0
2006-10-20 15:15:00,48.15,48.21,48.15,48.19,33300.0,31.4351,31.4743,31.4351,31.4613,33300.0
2006-10-20 15:20:00,48.18,48.2,48.1,48.13,129500.0,31.4547,31.4678,31.4025,31.4221,129500.0
2006-10-20 15:25:00,48.12,48.25,48.11,48.12,78900.0,31.4156,31.5004,31.409,31.4156,78900.0
2006-10-20 15:30:00,48.13,48.22,48.12,48.22,97000.0,31.4221,31.4808,31.4156,31.4808,97000.0
2006-10-20 15:35:00,48.23,48.26,48.21,48.25,59000.0,31.4874,31.507,31.4743,31.5004,59000.0
2006-10-20 15:40:00,48.25,48.27,48.14,48.18,62600.0,31.5004,31.5135,31.4286,31.4547,62600.0
2006-10-20 15:45:00,48.18,48.23,48.15,48.15,100400.0,31.4547,31.4874,31.4351,31.4351,100400.0
2006-10-20 15:50:00,48.15,48.23,48.15,48.16,57300.0,31.4351,31.4874,31.4351,31.4417,57300.0
2006-10-20 15:55:00,48.18,48.23,48.16,48.2,314700.0,31.4547,31.4874,31.4417,31.4678,314700.0
2006-10-23 09:30:00,47.79,47.96,47.61,47.94,44900.0,31.2001,31.3111,31.0826,31.298,44900.0
2006-10-23 09:35:00,47.92,48.08,47.8,47.83,27200.0,31.285,31.3894,31.2066,31.2262,27200.0
2006-10-23 09:40:00,47.87,48.04,47.81,47.99,41800.0,31.2523,31.3633,31.2132,31.3307,41800.0
2006-10-23 09:45:00,47.99,48.17,47.9,48.16,40200.0,31.3307,31.4482,31.2719,31.4417,40200.0
2006-10-23 09:50:00,48.17,48.2,47.95,48.18,43500.0,31.4482,31.4678,31.3046,31.4547,43500.0
2006-10-23 09:55:00,48.16,48.5,48.15,48.48,52000.0,31.4417,31.6636,31.4351,31.6506,52000.0
2006-10-23 10:00:00,48.49,48.54,48.34,48.5,70200.0,31.6571,31.6898,31.5592,31.6636,70200.0
2006-10-23 10:05:00,48.49,48.54,48.37,48.37,53000.0,31.6571,31.6898,31.5788,31.5788,53000.0
2006-10-23 10:10:00,48.35,48.46,48.31,48.42,46900.0,31.5657,31.6375,31.5396,31.6114,46900.0
2006-10-23 10:15:00,48.42,48.54,48.38,48.43,53500.0,31.6114,31.6898,31.5853,31.6179,53500.0
2006-10-23 10:20:00,48.42,48.55,48.36,48.52,45000.0,31.6114,31.6963,31.5722,31.6767,45000.0
2006-10-23 10:25:00,48.52,48.55,48.43,48.53,27100.0,31.6767,31.6963,31.6179,31.6832,27100.0
2006-10-23 10:30:00,48.53,48.67,48.53,48.58,51200.0,31.6832,31.7746,31.6832,31.7159,51200.0
2006-10-23 10:35:00,48.58,48.64,48.5,48.56,44900.0,31.7159,31.755,31.6636,31.7028,44900.0
2006-10-23 10:40:00,48.56,48.79,48.52,48.77,59300.0,31.7028,31.853,31.6767,31.8399,59300.0
2006-10-23 10:45:00,48.75,48.85,48.73,48.78,33400.0,31.8269,31.8921,31.8138,31.8464,33400.0
2006-10-23 10:50:00,48.78,48.78,48.59,48.62,35300.0,31.8464,31.8464,31.7224,31.742,35300.0
2006-10-23 10:55:00,48.62,48.66,48.56,48.57,14800.0,31.742,31.7681,31.7028,31.7093,14800.0
2006-10-23 11:00:00,48.56,48.68,48.54,48.63,20500.0,31.7028,31.7812,31.6898,31.7485,20500.0
2006-10-23 11:05:00,48.63,48.75,48.58,48.75,53700.0,31.7485,31.8269,31.7159,31.8269,53700.0
2006-10-23 11:10:00,48.75,48.9,48.75,48.9,57200.0,31.8269,31.9248,31.8269,31.9248,57200.0
2006-10-23 11:15:00,48.92,49.11,48.92,49.09,64900.0,31.9378,32.0619,31.9378,32.0488,64900.0
2006-10-23 11:20:00,49.09,49.19,49.0,49.05,103000.0,32.0488,32.1141,31.9901,32.0227,103000.0
2006-10-23 11:25:00,49.0,49.03,48.89,48.89,21900.0,31.9901,32.0097,31.9183,31.9183,21900.0
2006-10-23 11:30:00,48.9,48.98,48.86,48.88,25300.0,31.9248,31.977,31.8987,31.9117,25300.0
2006-10-23 11:35:00,48.89,48.97,48.84,48.95,24200.0,31.9183,31.9705,31.8856,31.9574,24200.0
2006-10-23 11:40:00,48.94,49.0,48.92,48.98,12300.0,31.9509,31.9901,31.9378,31.977,12300.0
2006-10-23 11:45:00,48.98,49.04,48.97,48.98,17600.0,31.977,32.0162,31.9705,31.977,17600.0
2006-10-23 11:50:00,48.99,49.02,48.92,48.92,20800.0,31.9835,32.0031,31.9378,31.9378,20800.0
2006-10-23 11:55:00,48.93,48.99,48.88,48.99,20900.0,31.9444,31.9835,31.9117,31.9835,20900.0
2006-10-23 12:00:00,48.98,49.04,48.98,49.03,21000.0,31.977,32.0162,31.977,32.0097,21000.0
2006-10-23 12:05:00,49.03,49.03,48.94,48.97,23500.0,32.0097,32.0097,31.9509,31.9705,23500.0
2006-10-23 12:10:00,48.97,49.03,48.97,48.99,20000.0,31.9705,32.0097,31.9705,31.9835,20000.0
2006-10-23 12:15:00,48.99,48.99,48.83,48.83,18100.0,31.9835,31.9835,31.8791,31.8791,18100.0
2006-10-23 12:20:00,48.83,48.91,48.83,48.89,20100.0,31.8791,31.9313,31.8791,31.9183,20100.0
2006-10-23 12:25:00,48.88,48.99,48.88,48.95,27300.0,31.9117,31.9835,31.9117,31.9574,27300.0
2006-10-23 12:30:00,48.94,48.94,48.87,48.87,13400.0,31.9509,31.9509,31.9052,31.9052,13400.0
2006-10-23 12:35:00,48.87,48.9,48.78,48.78,18200.0,31.9052,31.9248,31.8464,31.8464,18200.0
2006-10-23 12:40:00,48.78,48.91,48.77,48.87,15100.0,31.8464,31.9313,31.8399,31.9052,15100.0
2006-10-23 12:45:00,48.86,48.87,48.74,48.74,17000.0,31.8987,31.9052,31.8203,31.8203,17000.0
2006-10-23 12:50:00,48.74,48.79,48.73,48.77,19900.0,31.8203,31.853,31.8138,31.8399,19900.0
2006-10-23 12:55:00,48.77,48.85,48.76,48.8,16400.0,31.8399,31.8921,31.8334,31.8595,16400.0
2006-10-23 13:00:00,48.8,48.86,48.77,48.85,21600.0,31.8595,31.8987,31.8399,31.8921,21600.0
2006-10-23 13:05:00,48.85,48.9,48.74,48.75,16200.0,31.8921,31.9248,31.8203,31.8269,16200.0
2006-10-23 13:10:00,48.75,48.76,48.63,48.65,28800.0,31.8269,31.8334,31.7485,31.7616,28800.0
2006-10-23 13:15:00,48.66,48.75,48.64,48.72,22600.0,31.7681,31.8269,31.755,31.8073,22600.0
2006-10-23 13:20:00,48.73,48.81,48.69,48.76,13700.0,31.8138,31.866,31.7877,31.8334,13700.0
2006-10-23 13:25:00,48.76,48.84,48.76,48.82,23500.0,31.8334,31.8856,31.8334,31.8726,23500.0
2006-10-23 13:30:00,48.82,48.83,48.66,48.68,20900.0,31.8726,31.8791,31.7681,31.7812,20900.0
2006-10-23 13:35:00,48.68,48.69,48.59,48.65,35500.0,31.7812,31.7877,31.7224,31.7616,35500.0
2006-10-23 13:40:00,48.65,48.7,48.58,48.69,20800.0,31.7616,31.7942,31.7159,31.7877,20800.0
2006-10-23 13:45:00,48.66,48.67,48.62,48.62,28500.0,31.7681,31.7746,31.742,31.742,28500.0
2006-10-23 13:50:00,48.63,48.66,48.6,48.6,42500.0,31.7485,31.7681,31.7289,31.7289,42500.0
2006-10-23 13:55:00,48.6,48.78,48.6,48.75,48900.0,31.7289,31.8464,31.7289,31.8269,48900.0
2006-10-23 14:00:00,48.75,48.78,48.61,48.65,31000.0,31.8269,31.8464,31.7355,31.7616,31000.0
2006-10-23 14:05:00,48.63,48.66,48.54,48.54,17800.0,31.7485,31.7681,31.6898,31.6898,17800.0
2006-10-23 14:10:00,48.54,48.64,48.51,48.55,25200.0,31.6898,31.755,31.6702,31.6963,25200.0
2006-10-23 14:15:00,48.55,48.59,48.5,48.54,26300.0,31.6963,31.7224,31.6636,31.6898,26300.0
2006-10-23 14:20:00,48.53,48.57,48.51,48.57,33400.0,31.6832,31.7093,31.6702,31.7093,33400.0
2006-10-23 14:25:00,48.57,48.57,48.47,48.5,54400.0,31.7093,31.7093,31.6441,31.6636,54400.0
2006-10-23 14:30:00,48.51,48.51,48.42,48.46,27900.0,31.6702,31.6702,31.6114,31.6375,27900.0
2006-10-23 14:35:00,48.47,48.5,48.43,48.44,22900.0,31.6441,31.6636,31.6179,31.6245,22900.0
2006-10-23 14:40:00,48.43,48.56,48.43,48.52,15400.0,31.6179,31.7028,31.6179,31.6767,15400.0
2006-10-23 14:45:00,48.52,48.54,48.47,48.54,29800.0,31.6767,31.6898,31.6441,31.6898,29800.0
2006-10-23 14:50:00,48.51,48.51,48.41,48.46,19800.0,31.6702,31.6702,31.6049,31.6375,19800.0
2006-10-23 14:55:00,48.46,48.48,48.46,48.48,10400.0,31.6375,31.6506,31.6375,31.6506,10400.0
2006-10-23 15:00:00,48.47,48.53,48.45,48.46,21200.0,31.6441,31.6832,31.631,31.6375,21200.0
2006-10-23 15:05:00,48.46,48.56,48.45,48.5,33500.0,31.6375,31.7028,31.631,31.6636,33500.0
2006-10-23 15:10:00,48.51,48.6,48.5,48.6,26200.0,31.6702,31.7289,31.6636,31.7289,26200.0
2006-10-23 15:15:00,48.59,48.66,48.56,48.6,35800.0,31.7224,31.7681,31.7028,31.7289,35800.0
2006-10-23 15:20:00,48.59,48.6,48.54,48.59,36500.0,31.7224,31.7289,31.6898,31.7224,36500.0
2006-10-23 15:25:00,48.61,48.61,48.53,48.53,20600.0,31.7355,31.7355,31.6832,31.6832,20600.0
2006-10-23 15:30:00,48.55,48.58,48.53,48.57,22100.0,31.6963,31.7159,31.6832,31.7093,22100.0
2006-10-23 15:35:00,48.57,48.58,48.51,48.57,18700.0,31.7093,31.7159,31.6702,31.7093,18700.0
2006-10-23 15:40:00,48.57,48.66,48.57,48.66,26600.0,31.7093,31.7681,31.7093,31.7681,26600.0
2006-10-23 15:45:00,48.67,48.68,48.61,48.66,25800.0,31.7746,31.7812,31.7355,31.7681,25800.0
2006-10-23 15:50:00,48.66,48.68,48.61,48.61,45400.0,31.7681,31.7812,31.7355,31.7355,45400.0
2006-10-23 15:55:00,48.6,48.7,48.59,48.63,67100.0,31.7289,31.7942,31.7224,31.7485,67100.0
2006-10-24 09:30:00,48.2,48.45,48.12,48.21,76400.0,31.4678,31.631,31.4156,31.4743,76400.0
2006-10-24 09:35:00,48.22,48.28,48.01,48.21,45600.0,31.4808,31.52,31.3437,31.4743,45600.0
2006-10-24 09:40:00,48.21,48.39,48.19,48.38,51700.0,31.4743,31.5918,31.4613,31.5853,51700.0
2006-10-24 09:45:00,48.34,48.48,48.24,48.4,31000.0,31.5592,31.6506,31.4939,31.5984,31000.0
2006-10-24 09:50:00,48.39,48.44,48.17,48.28,37800.0,31.5918,31.6245,31.4482,31.52,37800.0
2006-10-24 09:55:00,48.21,48.27,48.09,48.17,26700.0,31.4743,31.5135,31.396,31.4482,26700.0
2006-10-24 10:00:00,48.19,48.19,47.94,48.0,101500.0,31.4613,31.4613,31.298,31.3372,101500.0
2006-10-24 10:05:00,48.07,48.17,48.0,48.14,36900.0,31.3829,31.4482,31.3372,31.4286,36900.0
2006-10-24 10:10:00,48.15,48.15,47.98,47.99,51200.0,31.4351,31.4351,31.3242,31.3307,51200.0
2006-10-24 10:15:00,48.01,48.04,47.96,48.01,45400.0,31.3437,31.3633,31.3111,31.3437,45400.0
2006-10-24 10:20:00,48.01,48.03,47.9,47.92,42600.0,31.3437,31.3568,31.2719,31.285,42600.0
2006-10-24 10:25:00,47.92,48.03,47.85,48.03,29000.0,31.285,31.3568,31.2393,31.3568,29000.0
2006-10-24 10:30:00,47.99,48.07,47.84,47.86,35400.0,31.3307,31.3829,31.2328,31.2458,35400.0
2006-10-24 10:35:00,47.86,48.02,47.86,48.0,32600.0,31.2458,31.3503,31.2458,31.3372,32600.0
2006-10-24 10:40:00,48.01,48.01,47.93,47.93,23700.0,31.3437,31.3437,31.2915,31.2915,23700.0
2006-10-24 10:45:00,47.93,48.01,47.84,48.01,26500.0,31.2915,31.3437,31.2328,31.3437,26500.0
2006-10-24 10:50:00,48.0,48.11,47.99,48.07,35300.0,31.3372,31.409,31.3307,31.3829,35300.0
2006-10-24 10:55:00,48.07,48.07,47.98,48.03,20000.0,31.3829,31.3829,31.3242,31.3568,20000.0
2006-10-24 11:00:00,48.03,48.03,47.91,47.95,23700.0,31.3568,31.3568,31.2785,31.3046,23700.0
2006-10-24 11:05:00,47.95,48.06,47.95,47.98,47000.0,31.3046,31.3764,31.3046,31.3242,47000.0
2006-10-24 11:10:00,47.97,48.04,47.97,48.02,71100.0,31.3176,31.3633,31.3176,31.3503,71100.0
2006-10-24 11:15:00,48.03,48.07,47.98,48.04,28900.0,31.3568,31.3829,31.3242,31.3633,28900.0
2006-10-24 11:20:00,48.05,48.1,48.01,48.05,19800.0,31.3699,31.4025,31.3437,31.3699,19800.0
2006-10-24 11:25:00,48.06,48.1,48.02,48.03,20900.0,31.3764,31.4025,31.3503,31.3568,20900.0
2006-10-24 11:30:00,48.04,48.12,48.0,48.05,53000.0,31.3633,31.4156,31.3372,31.3699,53000.0
2006-10-24 11:35:00,48.03,48.1,47.97,48.01,28200.0,31.3568,31.4025,31.3176,31.3437,28200.0
2006-10-24 11:40:00,48.02,48.13,48.0,48.11,20600.0,31.3503,31.4221,31.3372,31.409,20600.0
2006-10-24 11:45:00,48.12,48.16,48.09,48.1,33100.0,31.4156,31.4417,31.396,31.4025,33100.0
2006-10-24 11:50:00,48.1,48.19,48.1,48.17,33600.0,31.4025,31.4613,31.4025,31.4482,33600.0
2006-10-24 11:55:00,48.17,48.26,48.17,48.21,21900.0,31.4482,31.507,31.4482,31.4743,21900.0
2006-10-24 12:00:00,48.21,48.27,48.21,48.25,34100.0,31.4743,31.5135,31.4743,31.5004,34100.0
2006-10-24 12:05:00,48.26,48.32,48.26,48.31,21900.0,31.507,31.5461,31.507,31.5396,21900.0
2006-10-24 12:10:00,48.31,48.32,48.25,48.28,32000.0,31.5396,31.5461,31.5004,31.52,32000.0
2006-10-24 12:15:00,48.28,48.3,48.26,48.29,20100.0,31.52,31.5331,31.507,31.5265,20100.0
2006-10-24 12:20:00,48.31,48.35,48.27,48.34,26300.0,31.5396,31.5657,31.5135,31.5592,26300.0
2006-10-24 12:25:00,48.34,48.46,48.33,48.42,33700.0,31.5592,31.6375,31.5527,31.6114,33700.0
2006-10-24 12:30:00,48.42,48.43,48.29,48.34,24000.0,31.6114,31.6179,31.5265,31.5592,24000.0
2006-10-24 12:35:00,48.35,48.38,48.31,48.36,35200.0,31.5657,31.5853,31.5396,31.5722,35200.0
2006-10-24 12:40:00,48.36,48.36,48.31,48.33,21500.0,31.5722,31.5722,31.5396,31.5527,21500.0
2006-10-24 12:45:00,48.34,48.35,48.24,48.26,25800.0,31.5592,31.5657,31.4939,31.507,25800.0
2006-10-24 12:50:00,48.26,48.28,48.18,48.22,30900.0,31.507,31.52,31.4547,31.4808,30900.0
2006-10-24 12:55:00,48.22,48.26,48.19,48.21,7400.0,31.4808,31.507,31.4613,31.4743,7400.0
2006-10-24 13:00:00,48.2,48.3,48.2,48.25,11600.0,31.4678,31.5331,31.4678,31.5004,11600.0
2006-10-24 13:05:00,48.26,48.26,48.21,48.25,19700.0,31.507,31.507,31.4743,31.5004,19700.0
2006-10-24 13:10:00,48.22,48.23,48.18,48.19,29000.0,31.4808,31.4874,31.4547,31.4613,29000.0
2006-10-24 13:15:00,48.19,48.22,48.18,48.19,13700.0,31.4613,31.4808,31.4547,31.4613,13700.0
2006-10-24 13:20:00,48.2,48.3,48.2,48.21,46400.0,31.4678,31.5331,31.4678,31.4743,46400.0
2006-10-24 13:25:00,48.21,48.22,48.15,48.22,16100.0,31.4743,31.4808,31.4351,31.4808,16100.0
2006-10-24 13:30:00,48.22,48.26,48.22,48.24,11700.0,31.4808,31.507,31.4808,31.4939,11700.0
2006-10-24 13:35:00,48.23,48.24,48.19,48.19,14300.0,31.4874,31.4939,31.4613,31.4613,14300.0
2006-10-24 13:40:00,48.2,48.2,48.12,48.14,39300.0,31.4678,31.4678,31.4156,31.4286,39300.0
2006-10-24 13:45:00,48.16,48.21,48.1,48.16,26500.0,31.4417,31.4743,31.4025,31.4417,26500.0
2006-10-24 13:50:00,48.15,48.18,48.06,48.08,29500.0,31.4351,31.4547,31.3764,31.3894,29500.0
2006-10-24 13:55:00,48.07,48.11,48.03,48.08,31400.0,31.3829,31.409,31.3568,31.3894,31400.0
2006-10-24 14:00:00,48.08,48.12,48.07,48.1,24900.0,31.3894,31.4156,31.3829,31.4025,24900.0
2006-10-24 14:05:00,48.07,48.24,48.07,48.24,35600.0,31.3829,31.4939,31.3829,31.4939,35600.0
2006-10-24 14:10:00,48.25,48.26,48.13,48.14,54700.0,31.5004,31.507,31.4221,31.4286,54700.0
2006-10-24 14:15:00,48.16,48.22,48.14,48.2,27700.0,31.4417,31.4808,31.4286,31.4678,27700.0
2006-10-24 14:20:00,48.21,48.27,48.19,48.22,31600.0,31.4743,31.5135,31.4613,31.4808,31600.0
2006-10-24 14:25:00,48.22,48.43,48.22,48.41,53900.0,31.4808,31.6179,31.4808,31.6049,53900.0
2006-10-24 14:30:00,48.41,48.43,48.3,48.31,57100.0,31.6049,31.6179,31.5331,31.5396,57100.0
2006-10-24 14:35:00,48.32,48.34,48.22,48.32,43700.0,31.5461,31.5592,31.4808,31.5461,43700.0
2006-10-24 14:40:00,48.3,48.31,48.21,48.29,35000.0,31.5331,31.5396,31.4743,31.5265,35000.0
2006-10-24 14:45:00,48.3,48.37,48.23,48.25,42100.0,31.5331,31.5788,31.4874,31.5004,42100.0
2006-10-24 14:50:00,48.23,48.27,48.19,48.26,25000.0,31.4874,31.5135,31.4613,31.507,25000.0
2006-10-24 14:55:00,48.27,48.36,48.27,48.36,11800.0,31.5135,31.5722,31.5135,31.5722,11800.0
2006-10-24 15:00:00,48.36,48.5,48.36,48.5,34900.0,31.5722,31.6636,31.5722,31.6636,34900.0
2006-10-24 15:05:00,48.5,48.59,48.46,48.53,42400.0,31.6636,31.7224,31.6375,31.6832,42400.0
2006-10-24 15:10:00,48.56,48.57,48.45,48.54,22500.0,31.7028,31.7093,31.631,31.6898,22500.0
2006-10-24 15:15:00,48.53,48.7,48.53,48.67,50700.0,31.6832,31.7942,31.6832,31.7746,50700.0
2006-10-24 15:20:00,48.68,48.72,48.65,48.65,32500.0,31.7812,31.8073,31.7616,31.7616,32500.0
2006-10-24 15:25:00,48.65,48.74,48.65,48.72,40400.0,31.7616,31.8203,31.7616,31.8073,40400.0
2006-10-24 15:30:00,48.73,48.73,48.62,48.72,43900.0,31.8138,31.8138,31.742,31.8073,43900.0
2006-10-24 15:35:00,48.72,48.72,48.66,48.69,66300.0,31.8073,31.8073,31.7681,31.7877,66300.0
2006-10-24 15:40:00,48.69,48.7,48.66,48.69,32900.0,31.7877,31.7942,31.7681,31.7877,32900.0
2006-10-24 15:45:00,48.7,48.73,48.66,48.71,40400.0,31.7942,31.8138,31.7681,31.8007,40400.0
2006-10-24 15:50:00,48.71,48.77,48.69,48.7,46900.0,31.8007,31.8399,31.7877,31.7942,46900.0
2006-10-24 15:55:00,48.71,48.84,48.69,48.84,95400.0,31.8007,31.8856,31.7877,31.8856,95400.0
2006-10-25 09:30:00,50.0,51.73,50.0,51.73,2400.0,32.6429,33.7724,32.6429,33.7724,2400.0
2006-10-25 09:35:00,51.65,52.58,51.55,52.58,7000.0,33.7202,34.3273,33.6549,34.3273,7000.0
2006-10-25 09:40:00,52.06,52.35,52.06,52.25,11000.0,33.9878,34.1772,33.9878,34.1119,11000.0
2006-10-25 09:45:00,52.25,52.4,51.96,52.32,619900.0,34.1119,34.2098,33.9225,34.1576,619900.0
2006-10-25 09:50:00,52.3,52.92,52.23,52.9,399100.0,34.1445,34.5493,34.0988,34.5362,399100.0
2006-10-25 09:55:00,52.91,52.93,52.61,52.78,199200.0,34.5428,34.5558,34.3469,34.4579,199200.0
2006-10-25 10:00:00,52.78,52.85,52.45,52.46,154200.0,34.4579,34.5036,34.2424,34.249,154200.0
2006-10-25 10:05:00,52.46,52.78,52.46,52.78,118400.0,34.249,34.4579,34.249,34.4579,118400.0
2006-10-25 10:10:00,52.75,53.15,52.75,52.95,152100.0,34.4383,34.6994,34.4383,34.5689,152100.0
2006-10-25 10:15:00,52.94,53.14,52.77,53.09,224600.0,34.5623,34.6929,34.4514,34.6603,224600.0
2006-10-25 10:20:00,53.08,53.69,53.0,53.61,182000.0,34.6537,35.052,34.6015,34.9998,182000.0
2006-10-25 10:25:00,53.61,53.99,53.44,53.97,225800.0,34.9998,35.2478,34.8888,35.2348,225800.0
2006-10-25 10:30:00,53.96,54.67,53.95,54.62,311300.0,35.2283,35.6918,35.2217,35.6591,311300.0
2006-10-25 10:35:00,54.67,55.0,54.51,54.95,288400.0,35.6918,35.9072,35.5873,35.8746,288400.0
2006-10-25 10:40:00,54.95,55.07,54.58,54.77,324600.0,35.8746,35.9529,35.633,35.7571,324600.0
2006-10-25 10:45:00,54.77,54.97,54.67,54.68,178900.0,35.7571,35.8876,35.6918,35.6983,178900.0
2006-10-25 10:50:00,54.76,54.85,54.55,54.58,130000.0,35.7505,35.8093,35.6134,35.633,130000.0
2006-10-25 10:55:00,54.5,54.56,54.09,54.36,177900.0,35.5808,35.62,35.3131,35.4894,177900.0
2006-10-25 11:00:00,54.37,54.74,54.37,54.58,124300.0,35.4959,35.7375,35.4959,35.633,124300.0
2006-10-25 11:05:00,54.55,54.64,54.34,54.36,200500.0,35.6134,35.6722,35.4763,35.4894,200500.0
2006-10-25 11:10:00,54.37,54.43,53.8,53.81,167900.0,35.4959,35.5351,35.1238,35.1303,167900.0
2006-10-25 11:15:00,53.83,54.45,53.7,54.38,200800.0,35.1434,35.5482,35.0585,35.5025,200800.0
2006-10-25 11:20:00,54.37,54.6,53.84,53.87,221000.0,35.4959,35.6461,35.1499,35.1695,221000.0
2006-10-25 11:25:00,53.9,53.9,53.38,53.56,142700.0,35.1891,35.1891,34.8496,34.9671,142700.0
2006-10-25 11:30:00,53.53,53.65,53.33,53.62,183500.0,34.9475,35.0259,34.817,35.0063,183500.0
2006-10-25 11:35:00,53.57,53.61,53.41,53.45,104800.0,34.9736,34.9998,34.8692,34.8953,104800.0
2006-10-25 11:40:00,53.45,53.61,53.41,53.6,153700.0,34.8953,34.9998,34.8692,34.9932,153700.0
2006-10-25 11:45:00,53.6,53.6,53.3,53.31,104200.0,34.9932,34.9932,34.7974,34.8039,104200.0
2006-10-25 11:50:00,53.31,53.34,53.23,53.32,121200.0,34.8039,34.8235,34.7517,34.8104,121200.0
2006-10-25 11:55:00,53.32,53.46,53.29,53.43,169300.0,34.8104,34.9018,34.7908,34.8822,169300.0
2006-10-25 12:00:00,53.43,53.44,53.17,53.19,119700.0,34.8822,34.8888,34.7125,34.7256,119700.0
2006-10-25 12:05:00,53.19,53.27,53.08,53.25,315600.0,34.7256,34.7778,34.6537,34.7647,315600.0
2006-10-25 12:10:00,53.29,53.3,52.85,53.17,145400.0,34.7908,34.7974,34.5036,34.7125,145400.0
2006-10-25 12:15:00,53.18,53.23,53.07,53.12,173500.0,34.719,34.7517,34.6472,34.6799,173500.0
2006-10-25 12:20:00,53.11,53.21,53.0,53.04,96500.0,34.6733,34.7386,34.6015,34.6276,96500.0
2006-10-25 12:25:00,53.04,53.04,52.89,52.9,100200.0,34.6276,34.6276,34.5297,34.5362,100200.0
2006-10-25 12:30:00,52.9,52.94,52.64,52.79,81800.0,34.5362,34.5623,34.3665,34.4644,81800.0
2006-10-25 12:35:00,52.8,53.06,52.63,53.01,129500.0,34.4709,34.6407,34.36,34.608,129500.0
2006-10-25 12:40:00,53.01,53.23,53.0,53.18,134200.0,34.608,34.7517,34.6015,34.719,134200.0
2006-10-25 12:45:00,53.18,53.33,52.98,53.06,73300.0,34.719,34.817,34.5885,34.6407,73300.0
2006-10-25 12:50:00,53.09,53.14,52.8,52.94,43100.0,34.6603,34.6929,34.4709,34.5623,43100.0
2006-10-25 12:55:00,52.92,52.95,52.61,52.68,37200.0,34.5493,34.5689,34.3469,34.3926,37200.0
2006-10-25 13:00:00,52.67,52.72,52.56,52.6,60200.0,34.3861,34.4187,34.3143,34.3404,60200.0
2006-10-25 13:05:00,52.6,52.67,52.49,52.61,94400.0,34.3404,34.3861,34.2686,34.3469,94400.0
2006-10-25 13:10:00,52.62,52.71,52.55,52.65,58300.0,34.3534,34.4122,34.3077,34.373,58300.0
2006-10-25 13:15:00,52.63,52.7,52.59,52.66,42900.0,34.36,34.4057,34.3338,34.3795,42900.0
2006-10-25 13:20:00,52.66,52.7,52.54,52.56,39200.0,34.3795,34.4057,34.3012,34.3143,39200.0
2006-10-25 13:25:00,52.58,52.61,52.53,52.55,26900.0,34.3273,34.3469,34.2947,34.3077,26900.0
2006-10-25 13:30:00,52.55,52.57,52.49,52.5,54600.0,34.3077,34.3208,34.2686,34.2751,54600.0
2006-10-25 13:35:00,52.49,52.62,52.49,52.58,36900.0,34.2686,34.3534,34.2686,34.3273,36900.0
2006-10-25 13:40:00,52.58,52.59,52.48,52.55,39300.0,34.3273,34.3338,34.262,34.3077,39300.0
2006-10-25 13:45:00,52.56,52.65,52.55,52.62,31400.0,34.3143,34.373,34.3077,34.3534,31400.0
2006-10-25 13:50:00,52.63,52.75,52.63,52.73,37200.0,34.36,34.4383,34.36,34.4252,37200.0
2006-10-25 13:55:00,52.75,52.98,52.73,52.97,44500.0,34.4383,34.5885,34.4252,34.5819,44500.0
2006-10-25 14:00:00,52.97,53.05,52.92,53.03,46200.0,34.5819,34.6342,34.5493,34.6211,46200.0
2006-10-25 14:05:00,53.03,53.04,52.92,52.97,39100.0,34.6211,34.6276,34.5493,34.5819,39100.0
2006-10-25 14:10:00,52.97,53.28,52.93,53.28,53700.0,34.5819,34.7843,34.5558,34.7843,53700.0
2006-10-25 14:15:00,53.28,53.33,53.06,53.3,59200.0,34.7843,34.817,34.6407,34.7974,59200.0
2006-10-25 14:20:00,53.3,53.5,53.27,53.36,86500.0,34.7974,34.9279,34.7778,34.8365,86500.0
2006-10-25 14:25:00,53.33,53.36,53.17,53.3,87900.0,34.817,34.8365,34.7125,34.7974,87900.0
2006-10-25 14:30:00,53.3,53.58,53.28,53.56,143900.0,34.7974,34.9802,34.7843,34.9671,143900.0
2006-10-25 14:35:00,53.55,53.65,53.2,53.25,132700.0,34.9606,35.0259,34.7321,34.7647,132700.0
2006-10-25 14:40:00,53.25,53.59,53.25,53.59,79500.0,34.7647,34.9867,34.7647,34.9867,79500.0
2006-10-25 14:45:00,53.59,53.7,53.54,53.62,83700.0,34.9867,35.0585,34.9541,35.0063,83700.0
2006-10-25 14:50:00,53.6,53.61,53.49,53.49,81900.0,34.9932,34.9998,34.9214,34.9214,81900.0
2006-10-25 14:55:00,53.5,53.51,53.11,53.47,85900.0,34.9279,34.9345,34.6733,34.9084,85900.0
2006-10-25 15:00:00,53.46,53.68,53.38,53.63,103900.0,34.9018,35.0455,34.8496,35.0128,103900.0
2006-10-25 15:05:00,53.65,53.73,53.47,53.5,57500.0,35.0259,35.0781,34.9084,34.9279,57500.0
2006-10-25 15:10:00,53.5,53.74,53.46,53.7,150800.0,34.9279,35.0846,34.9018,35.0585,150800.0
2006-10-25 15:15:00,53.7,53.74,53.6,53.62,84000.0,35.0585,35.0846,34.9932,35.0063,84000.0
2006-10-25 15:20:00,53.59,53.6,53.36,53.6,91000.0,34.9867,34.9932,34.8365,34.9932,91000.0
2006-10-25 15:25:00,53.59,53.79,53.39,53.46,116200.0,34.9867,35.1173,34.8561,34.9018,116200.0
2006-10-25 15:30:00,53.45,53.83,53.44,53.79,108300.0,34.8953,35.1434,34.8888,35.1173,108300.0
2006-10-25 15:35:00,53.79,53.84,53.56,53.67,104100.0,35.1173,35.1499,34.9671,35.0389,104100.0
2006-10-25 15:40:00,53.67,53.8,53.67,53.73,159300.0,35.0389,35.1238,35.0389,35.0781,159300.0
2006-10-25 15:45:00,53.73,53.73,53.52,53.72,169900.0,35.0781,35.0781,34.941,35.0716,169900.0
2006-10-25 15:50:00,53.72,53.72,53.5,53.68,95400.0,35.0716,35.0716,34.9279,35.0455,95400.0
2006-10-25 15:55:00,53.68,53.72,53.63,53.65,138100.0,35.0455,35.0716,35.0128,35.0259,138100.0
2006-10-26 09:30:00,53.98,53.98,53.73,53.79,87500.0,35.2413,35.2413,35.0781,35.1173,87500.0
2006-10-26 09:35:00,53.78,53.84,53.53,53.57,48900.0,35.1107,35.1499,34.9475,34.9736,48900.0
2006-10-26 09:40:00,53.58,53.66,53.24,53.6,66100.0,34.9802,35.0324,34.7582,34.9932,66100.0
2006-10-26 09:45:00,53.6,53.61,53.04,53.36,52200.0,34.9932,34.9998,34.6276,34.8365,52200.0
2006-10-26 09:50:00,53.39,53.5,53.2,53.4,175400.0,34.8561,34.9279,34.7321,34.8627,175400.0
2006-10-26 09:55:00,53.4,53.5,53.25,53.42,31400.0,34.8627,34.9279,34.7647,34.8757,31400.0
2006-10-26 10:00:00,53.39,53.47,53.27,53.33,68800.0,34.8561,34.9084,34.7778,34.817,68800.0
2006-10-26 10:05:00,53.31,53.45,53.21,53.44,65900.0,34.8039,34.8953,34.7386,34.8888,65900.0
2006-10-26 10:10:00,53.41,53.45,53.26,53.29,35200.0,34.8692,34.8953,34.7713,34.7908,35200.0
2006-10-26 10:15:00,53.28,53.45,53.28,53.45,70500.0,34.7843,34.8953,34.7843,34.8953,70500.0
2006-10-26 10:20:00,53.42,53.48,53.31,53.34,57600.0,34.8757,34.9149,34.8039,34.8235,57600.0
2006-10-26 10:25:00,53.35,53.44,53.24,53.26,36500.0,34.83,34.8888,34.7582,34.7713,36500.0
2006-10-26 10:30:00,53.25,53.26,53.11,53.2,64400.0,34.7647,34.7713,34.6733,34.7321,64400.0
2006-10-26 10:35:00,53.2,53.32,53.08,53.12,68100.0,34.7321,34.8104,34.6537,34.6799,68100.0
2006-10-26 10:40:00,53.08,53.2,53.05,53.1,34000.0,34.6537,34.7321,34.6342,34.6668,34000.0
2006-10-26 10:45:00,53.1,53.14,52.85,53.0,60800.0,34.6668,34.6929,34.5036,34.6015,60800.0
2006-10-26 10:50:00,53.0,53.04,52.85,52.93,45900.0,34.6015,34.6276,34.5036,34.5558,45900.0
2006-10-26 10:55:00,52.93,53.04,52.86,52.96,59700.0,34.5558,34.6276,34.5101,34.5754,59700.0
2006-10-26 11:00:00,52.94,53.0,52.83,52.96,46400.0,34.5623,34.6015,34.4905,34.5754,46400.0
2006-10-26 11:05:00,52.96,53.04,52.94,53.0,52500.0,34.5754,34.6276,34.5623,34.6015,52500.0
2006-10-26 11:10:00,53.0,53.2,52.99,53.18,60600.0,34.6015,34.7321,34.595,34.719,60600.0
2006-10-26 11:15:00,53.18,53.44,53.16,53.44,55100.0,34.719,34.8888,34.706,34.8888,55100.0
2006-10-26 11:20:00,53.45,53.51,53.35,53.38,45800.0,34.8953,34.9345,34.83,34.8496,45800.0
2006-10-26 11:25:00,53.37,53.44,53.33,53.44,20700.0,34.8431,34.8888,34.817,34.8888,20700.0
2006-10-26 11:30:00,53.47,53.48,53.28,53.35,24600.0,34.9084,34.9149,34.7843,34.83,24600.0
2006-10-26 11:35:00,53.35,53.59,53.35,53.58,27800.0,34.83,34.9867,34.83,34.9802,27800.0
2006-10-26 11:40:00,53.59,53.63,53.54,53.63,29200.0,34.9867,35.0128,34.9541,35.0128,29200.0
2006-10-26 11:45:00,53.64,53.66,53.64,53.64,40200.0,35.0193,35.0324,35.0193,35.0193,40200.0
2006-10-26 11:50:00,53.67,53.67,53.63,53.64,13000.0,35.0389,35.0389,35.0128,35.0193,13000.0
2006-10-26 11:55:00,53.63,53.68,53.59,53.61,19900.0,35.0128,35.0455,34.9867,34.9998,19900.0
2006-10-26 12:00:00,53.61,53.67,53.6,53.61,16900.0,34.9998,35.0389,34.9932,34.9998,16900.0
2006-10-26 12:05:00,53.61,53.66,53.51,53.62,19200.0,34.9998,35.0324,34.9345,35.0063,19200.0
2006-10-26 12:10:00,53.65,53.79,53.65,53.79,38000.0,35.0259,35.1173,35.0259,35.1173,38000.0
2006-10-26 12:15:00,53.78,53.95,53.77,53.94,34000.0,35.1107,35.2217,35.1042,35.2152,34000.0
2006-10-26 12:20:00,53.94,53.97,53.9,53.95,36600.0,35.2152,35.2348,35.1891,35.2217,36600.0
2006-10-26 12:25:00,53.94,53.99,53.93,53.95,40900.0,35.2152,35.2478,35.2087,35.2217,40900.0
2006-10-26 12:30:00,53.95,53.95,53.77,53.86,24400.0,35.2217,35.2217,35.1042,35.163,24400.0
2006-10-26 12:35:00,53.86,53.88,53.8,53.88,17000.0,35.163,35.176,35.1238,35.176,17000.0
2006-10-26 12:40:00,53.88,53.92,53.88,53.89,12100.0,35.176,35.2021,35.176,35.1826,12100.0
2006-10-26 12:45:00,53.89,53.91,53.78,53.85,21400.0,35.1826,35.1956,35.1107,35.1564,21400.0
2006-10-26 12:50:00,53.85,53.94,53.83,53.89,72700.0,35.1564,35.2152,35.1434,35.1826,72700.0
2006-10-26 12:55:00,53.87,53.91,53.87,53.87,53600.0,35.1695,35.1956,35.1695,35.1695,53600.0
2006-10-26 13:00:00,53.8,53.96,53.8,53.95,49000.0,35.1238,35.2283,35.1238,35.2217,49000.0
2006-10-26 13:05:00,53.96,54.0,53.93,53.97,63900.0,35.2283,35.2544,35.2087,35.2348,63900.0
2006-10-26 13:10:00,53.97,54.0,53.79,53.79,36000.0,35.2348,35.2544,35.1173,35.1173,36000.0
2006-10-26 13:15:00,53.79,53.88,53.79,53.79,21500.0,35.1173,35.176,35.1173,35.1173,21500.0
2006-10-26 13:20:00,53.8,53.9,53.7,53.87,44400.0,35.1238,35.1891,35.0585,35.1695,44400.0
2006-10-26 13:25:00,53.88,53.92,53.76,53.85,47900.0,35.176,35.2021,35.0977,35.1564,47900.0
2006-10-26 13:30:00,53.86,53.88,53.8,53.85,42900.0,35.163,35.176,35.1238,35.1564,42900.0
2006-10-26 13:35:00,53.86,53.9,53.83,53.85,37300.0,35.163,35.1891,35.1434,35.1564,37300.0
2006-10-26 13:40:00,53.84,53.87,53.8,53.86,40900.0,35.1499,35.1695,35.1238,35.163,40900.0
2006-10-26 13:45:00,53.86,53.86,53.8,53.84,54300.0,35.163,35.163,35.1238,35.1499,54300.0
2006-10-26 13:50:00,53.84,53.85,53.79,53.79,69800.0,35.1499,35.1564,35.1173,35.1173,69800.0
2006-10-26 13:55:00,53.79,53.85,53.72,53.77,70500.0,35.1173,35.1564,35.0716,35.1042,70500.0
2006-10-26 14:00:00,53.77,53.79,53.69,53.71,31300.0,35.1042,35.1173,35.052,35.065,31300.0
2006-10-26 14:05:00,53.72,53.74,53.59,53.63,34300.0,35.0716,35.0846,34.9867,35.0128,34300.0
2006-10-26 14:10:00,53.6,53.6,53.46,53.47,37000.0,34.9932,34.9932,34.9018,34.9084,37000.0
2006-10-26 14:15:00,53.47,53.57,53.45,53.49,36800.0,34.9084,34.9736,34.8953,34.9214,36800.0
2006-10-26 14:20:00,53.5,53.53,53.48,53.49,54500.0,34.9279,34.9475,34.9149,34.9214,54500.0
2006-10-26 14:25:00,53.48,53.64,53.48,53.6,41900.0,34.9149,35.0193,34.9149,34.9932,41900.0
2006-10-26 14:30:00,53.6,53.62,53.5,53.54,48500.0,34.9932,35.0063,34.9279,34.9541,48500.0
2006-10-26 14:35:00,53.54,53.64,53.48,53.57,37700.0,34.9541,35.0193,34.9149,34.9736,37700.0
2006-10-26 14:40:00,53.56,53.63,53.55,53.58,31900.0,34.9671,35.0128,34.9606,34.9802,31900.0
2006-10-26 14:45:00,53.57,53.58,53.46,53.51,50500.0,34.9736,34.9802,34.9018,34.9345,50500.0
2006-10-26 14:50:00,53.52,53.69,53.46,53.5,76200.0,34.941,35.052,34.9018,34.9279,76200.0
2006-10-26 14:55:00,53.51,53.56,53.47,53.51,37500.0,34.9345,34.9671,34.9084,34.9345,37500.0
2006-10-26 15:00:00,53.5,53.53,53.45,53.52,27300.0,34.9279,34.9475,34.8953,34.941,27300.0
2006-10-26 15:05:00,53.52,53.52,53.43,53.5,39400.0,34.941,34.941,34.8822,34.9279,39400.0
2006-10-26 15:10:00,53.49,53.61,53.49,53.6,26300.0,34.9214,34.9998,34.9214,34.9932,26300.0
2006-10-26 15:15:00,53.59,53.6,53.49,53.54,23000.0,34.9867,34.9932,34.9214,34.9541,23000.0
2006-10-26 15:20:00,53.55,53.59,53.49,53.54,33500.0,34.9606,34.9867,34.9214,34.9541,33500.0
2006-10-26 15:25:00,53.55,53.59,53.53,53.56,25200.0,34.9606,34.9867,34.9475,34.9671,25200.0
2006-10-26 15:30:00,53.56,53.57,53.41,53.46,72800.0,34.9671,34.9736,34.8692,34.9018,72800.0
2006-10-26 15:35:00,53.45,53.51,53.41,53.51,61400.0,34.8953,34.9345,34.8692,34.9345,61400.0
2006-10-26 15:40:00,53.51,53.55,53.46,53.5,64200.0,34.9345,34.9606,34.9018,34.9279,64200.0
2006-10-26 15:45:00,53.49,53.49,53.38,53.43,48300.0,34.9214,34.9214,34.8496,34.8822,48300.0
2006-10-26 15:50:00,53.44,53.5,53.43,53.5,73000.0,34.8888,34.9279,34.8822,34.9279,73000.0
2006-10-26 15:55:00,53.5,53.5,53.44,53.48,75100.0,34.9279,34.9279,34.8888,34.9149,75100.0
2006-10-27 09:30:00,52.91,52.92,52.48,52.89,91700.0,34.5428,34.5493,34.262,34.5297,91700.0
2006-10-27 09:35:00,52.88,53.24,52.78,52.94,35700.0,34.5232,34.7582,34.4579,34.5623,35700.0
2006-10-27 09:40:00,52.91,52.91,52.52,52.66,29800.0,34.5428,34.5428,34.2881,34.3795,29800.0
2006-10-27 09:45:00,52.69,52.69,52.45,52.58,39600.0,34.3991,34.3991,34.2424,34.3273,39600.0
2006-10-27 09:50:00,52.62,52.78,52.58,52.78,26600.0,34.3534,34.4579,34.3273,34.4579,26600.0
2006-10-27 09:55:00,52.73,52.81,52.7,52.73,18700.0,34.4252,34.4775,34.4057,34.4252,18700.0
2006-10-27 10:00:00,52.74,52.81,52.7,52.72,18400.0,34.4318,34.4775,34.4057,34.4187,18400.0
2006-10-27 10:05:00,52.72,52.79,52.65,52.79,26300.0,34.4187,34.4644,34.373,34.4644,26300.0
2006-10-27 10:10:00,52.77,52.96,52.71,52.96,30900.0,34.4514,34.5754,34.4122,34.5754,30900.0
2006-10-27 10:15:00,52.96,53.03,52.96,53.01,23000.0,34.5754,34.6211,34.5754,34.608,23000.0
2006-10-27 10:20:00,53.03,53.03,52.96,53.0,41400.0,34.6211,34.6211,34.5754,34.6015,41400.0
2006-10-27 10:25:00,53.01,53.16,52.99,53.16,20000.0,34.608,34.706,34.595,34.706,20000.0
2006-10-27 10:30:00,53.15,53.21,53.15,53.18,33800.0,34.6994,34.7386,34.6994,34.719,33800.0
2006-10-27 10:35:00,53.2,53.41,53.16,53.41,59000.0,34.7321,34.8692,34.706,34.8692,59000.0
2006-10-27 10:40:00,53.41,53.42,53.19,53.25,25000.0,34.8692,34.8757,34.7256,34.7647,25000.0
2006-10-27 10:45:00,53.24,53.36,53.21,53.3,28500.0,34.7582,34.8365,34.7386,34.7974,28500.0
2006-10-27 10:50:00,53.31,53.6,53.31,53.6,35600.0,34.8039,34.9932,34.8039,34.9932,35600.0
2006-10-27 10:55:00,53.6,53.65,53.51,53.55,33800.0,34.9932,35.0259,34.9345,34.9606,33800.0
2006-10-27 11:00:00,53.54,53.6,53.48,53.56,40200.0,34.9541,34.9932,34.9149,34.9671,40200.0
2006-10-27 11:05:00,53.56,53.66,53.54,53.65,41900.0,34.9671,35.0324,34.9541,35.0259,41900.0
2006-10-27 11:10:00,53.65,53.73,53.64,53.72,59100.0,35.0259,35.0781,35.0193,35.0716,59100.0
2006-10-27 11:15:00,53.72,53.74,53.64,53.72,37200.0,35.0716,35.0846,35.0193,35.0716,37200.0
2006-10-27 11:20:00,53.72,53.74,53.58,53.63,43400.0,35.0716,35.0846,34.9802,35.0128,43400.0
2006-10-27 11:25:00,53.63,53.72,53.62,53.72,15900.0,35.0128,35.0716,35.0063,35.0716,15900.0
2006-10-27 11:30:00,53.72,53.72,53.62,53.64,32800.0,35.0716,35.0716,35.0063,35.0193,32800.0
2006-10-27 11:35:00,53.64,53.73,53.64,53.72,18000.0,35.0193,35.0781,35.0193,35.0716,18000.0
2006-10-27 11:40:00,53.69,53.75,53.64,53.66,17000.0,35.052,35.0912,35.0193,35.0324,17000.0
2006-10-27 11:45:00,53.67,53.68,53.61,53.61,18500.0,35.0389,35.0455,34.9998,34.9998,18500.0
2006-10-27 11:50:00,53.61,53.63,53.6,53.62,14700.0,34.9998,35.0128,34.9932,35.0063,14700.0
2006-10-27 11:55:00,53.62,53.65,53.55,53.58,20100.0,35.0063,35.0259,34.9606,34.9802,20100.0
2006-10-27 12:00:00,53.58,53.58,53.54,53.57,7100.0,34.9802,34.9802,34.9541,34.9736,7100.0
2006-10-27 12:05:00,53.57,53.61,53.57,53.58,10700.0,34.9736,34.9998,34.9736,34.9802,10700.0
2006-10-27 12:10:00,53.57,53.58,53.52,53.58,12800.0,34.9736,34.9802,34.941,34.9802,12800.0
2006-10-27 12:15:00,53.58,53.64,53.58,53.63,18900.0,34.9802,35.0193,34.9802,35.0128,18900.0
2006-10-27 12:20:00,53.63,53.64,53.58,53.62,15800.0,35.0128,35.0193,34.9802,35.0063,15800.0
2006-10-27 12:25:00,53.61,53.67,53.61,53.65,12800.0,34.9998,35.0389,34.9998,35.0259,12800.0
2006-10-27 12:30:00,53.65,53.71,53.65,53.71,12600.0,35.0259,35.065,35.0259,35.065,12600.0
2006-10-27 12:35:00,53.72,53.72,53.63,53.63,14200.0,35.0716,35.0716,35.0128,35.0128,14200.0
2006-10-27 12:40:00,53.64,53.69,53.64,53.66,6700.0,35.0193,35.052,35.0193,35.0324,6700.0
2006-10-27 12:45:00,53.67,53.69,53.64,53.66,12800.0,35.0389,35.052,35.0193,35.0324,12800.0
2006-10-27 12:50:00,53.65,53.68,53.64,53.67,12400.0,35.0259,35.0455,35.0193,35.0389,12400.0
2006-10-27 12:55:00,53.67,53.71,53.65,53.66,6400.0,35.0389,35.065,35.0259,35.0324,6400.0
2006-10-27 13:00:00,53.65,53.69,53.64,53.66,11200.0,35.0259,35.052,35.0193,35.0324,11200.0
2006-10-27 13:05:00,53.67,53.68,53.64,53.65,11300.0,35.0389,35.0455,35.0193,35.0259,11300.0
2006-10-27 13:10:00,53.65,53.69,53.62,53.64,17900.0,35.0259,35.052,35.0063,35.0193,17900.0
2006-10-27 13:15:00,53.63,53.64,53.56,53.57,8700.0,35.0128,35.0193,34.9671,34.9736,8700.0
2006-10-27 13:20:00,53.57,53.57,53.46,53.54,20100.0,34.9736,34.9736,34.9018,34.9541,20100.0
2006-10-27 13:25:00,53.52,53.53,53.45,53.48,10800.0,34.941,34.9475,34.8953,34.9149,10800.0
2006-10-27 13:30:00,53.49,53.49,53.37,53.39,17800.0,34.9214,34.9214,34.8431,34.8561,17800.0
2006-10-27 13:35:00,53.38,53.39,53.28,53.38,22300.0,34.8496,34.8561,34.7843,34.8496,22300.0
2006-10-27 13:40:00,53.38,53.41,53.32,53.32,10800.0,34.8496,34.8692,34.8104,34.8104,10800.0
2006-10-27 13:45:00,53.36,53.38,53.26,53.27,17900.0,34.8365,34.8496,34.7713,34.7778,17900.0
2006-10-27 13:50:00,53.28,53.38,53.22,53.3,47800.0,34.7843,34.8496,34.7451,34.7974,47800.0
2006-10-27 13:55:00,53.3,53.3,53.16,53.17,33500.0,34.7974,34.7974,34.706,34.7125,33500.0
2006-10-27 14:00:00,53.18,53.3,53.14,53.28,26600.0,34.719,34.7974,34.6929,34.7843,26600.0
2006-10-27 14:05:00,53.28,53.31,53.28,53.29,30600.0,34.7843,34.8039,34.7843,34.7908,30600.0
2006-10-27 14:10:00,53.3,53.31,53.27,53.27,21100.0,34.7974,34.8039,34.7778,34.7778,21100.0
2006-10-27 14:15:00,53.27,53.32,53.27,53.28,28900.0,34.7778,34.8104,34.7778,34.7843,28900.0
2006-10-27 14:20:00,53.27,53.28,53.27,53.27,20100.0,34.7778,34.7843,34.7778,34.7778,20100.0
2006-10-27 14:25:00,53.28,53.29,53.19,53.2,57100.0,34.7843,34.7908,34.7256,34.7321,57100.0
2006-10-27 14:30:00,53.19,53.22,53.08,53.22,35600.0,34.7256,34.7451,34.6537,34.7451,35600.0
2006-10-27 14:35:00,53.2,53.2,53.1,53.17,17700.0,34.7321,34.7321,34.6668,34.7125,17700.0
2006-10-27 14:40:00,53.16,53.17,53.08,53.16,32200.0,34.706,34.7125,34.6537,34.706,32200.0
2006-10-27 14:45:00,53.15,53.16,53.08,53.1,19400.0,34.6994,34.706,34.6537,34.6668,19400.0
2006-10-27 14:50:00,53.08,53.08,53.01,53.07,18800.0,34.6537,34.6537,34.608,34.6472,18800.0
2006-10-27 14:55:00,53.08,53.21,53.08,53.2,46900.0,34.6537,34.7386,34.6537,34.7321,46900.0
2006-10-27 15:00:00,53.2,53.2,53.07,53.12,42100.0,34.7321,34.7321,34.6472,34.6799,42100.0
2006-10-27 15:05:00,53.1,53.18,53.08,53.18,27400.0,34.6668,34.719,34.6537,34.719,27400.0
2006-10-27 15:10:00,53.2,53.29,53.19,53.22,33900.0,34.7321,34.7908,34.7256,34.7451,33900.0
2006-10-27 15:15:00,53.21,53.26,53.2,53.23,21600.0,34.7386,34.7713,34.7321,34.7517,21600.0
2006-10-27 15:20:00,53.24,53.37,53.24,53.35,31900.0,34.7582,34.8431,34.7582,34.83,31900.0
2006-10-27 15:25:00,53.34,53.36,53.28,53.28,28200.0,34.8235,34.8365,34.7843,34.7843,28200.0
2006-10-27 15:30:00,53.29,53.36,53.29,53.29,31500.0,34.7908,34.8365,34.7908,34.7908,31500.0
2006-10-27 15:35:00,53.28,53.35,53.26,53.27,25700.0,34.7843,34.83,34.7713,34.7778,25700.0
2006-10-27 15:40:00,53.26,53.26,53.09,53.09,36600.0,34.7713,34.7713,34.6603,34.6603,36600.0
2006-10-27 15:45:00,53.09,53.19,53.08,53.15,39500.0,34.6603,34.7256,34.6537,34.6994,39500.0
2006-10-27 15:50:00,53.17,53.21,53.16,53.17,29700.0,34.7125,34.7386,34.706,34.7125,29700.0
2006-10-27 15:55:00,53.16,53.34,53.15,53.33,77400.0,34.706,34.8235,34.6994,34.817,77400.0
2006-10-30 09:30:00,53.0,53.36,52.96,53.29,56100.0,34.6015,34.8365,34.5754,34.7908,56100.0
2006-10-30 09:35:00,53.27,53.35,53.22,53.23,34700.0,34.7778,34.83,34.7451,34.7517,34700.0
2006-10-30 09:40:00,53.24,53.44,53.24,53.41,31900.0,34.7582,34.8888,34.7582,34.8692,31900.0
2006-10-30 09:45:00,53.43,53.53,53.39,53.4,60100.0,34.8822,34.9475,34.8561,34.8627,60100.0
2006-10-30 09:50:00,53.41,53.41,53.25,53.34,87000.0,34.8692,34.8692,34.7647,34.8235,87000.0
2006-10-30 09:55:00,53.31,53.31,53.12,53.13,21300.0,34.8039,34.8039,34.6799,34.6864,21300.0
2006-10-30 10:00:00,53.14,53.24,53.14,53.21,36400.0,34.6929,34.7582,34.6929,34.7386,36400.0
2006-10-30 10:05:00,53.2,53.24,53.13,53.22,52000.0,34.7321,34.7582,34.6864,34.7451,52000.0
2006-10-30 10:10:00,53.22,53.35,53.21,53.33,37800.0,34.7451,34.83,34.7386,34.817,37800.0
2006-10-30 10:15:00,53.31,53.37,53.29,53.35,37700.0,34.8039,34.8431,34.7908,34.83,37700.0
2006-10-30 10:20:00,53.35,53.39,53.09,53.09,23000.0,34.83,34.8561,34.6603,34.6603,23000.0
2006-10-30 10:25:00,53.09,53.09,52.99,52.99,28900.0,34.6603,34.6603,34.595,34.595,28900.0
2006-10-30 10:30:00,53.0,53.05,52.9,52.91,22600.0,34.6015,34.6342,34.5362,34.5428,22600.0
2006-10-30 10:35:00,52.91,52.99,52.91,52.94,29500.0,34.5428,34.595,34.5428,34.5623,29500.0
2006-10-30 10:40:00,52.93,53.11,52.93,53.06,21400.0,34.5558,34.6733,34.5558,34.6407,21400.0
2006-10-30 10:45:00,53.03,53.1,52.97,53.0,25400.0,34.6211,34.6668,34.5819,34.6015,25400.0
2006-10-30 10:50:00,52.99,53.05,52.94,52.97,36900.0,34.595,34.6342,34.5623,34.5819,36900.0
2006-10-30 10:55:00,52.96,53.04,52.95,53.01,14600.0,34.5754,34.6276,34.5689,34.608,14600.0
2006-10-30 11:00:00,53.01,53.05,52.96,53.03,34300.0,34.608,34.6342,34.5754,34.6211,34300.0
2006-10-30 11:05:00,53.03,53.03,52.95,53.01,25400.0,34.6211,34.6211,34.5689,34.608,25400.0
2006-10-30 11:10:00,53.02,53.17,53.02,53.06,24100.0,34.6146,34.7125,34.6146,34.6407,24100.0
2006-10-30 11:15:00,53.07,53.08,52.98,53.03,25400.0,34.6472,34.6537,34.5885,34.6211,25400.0
2006-10-30 11:20:00,53.03,53.12,53.02,53.08,16400.0,34.6211,34.6799,34.6146,34.6537,16400.0
2006-10-30 11:25:00,53.07,53.07,52.99,53.02,16200.0,34.6472,34.6472,34.595,34.6146,16200.0
2006-10-30 11:30:00,53.02,53.07,52.99,53.0,27900.0,34.6146,34.6472,34.595,34.6015,27900.0
2006-10-30 11:35:00,52.99,53.03,52.92,52.93,22400.0,34.595,34.6211,34.5493,34.5558,22400.0
2006-10-30 11:40:00,52.94,53.01,52.92,53.0,19200.0,34.5623,34.608,34.5493,34.6015,19200.0
2006-10-30 11:45:00,53.01,53.01,52.95,52.97,15500.0,34.608,34.608,34.5689,34.5819,15500.0
2006-10-30 11:50:00,52.96,53.0,52.95,52.97,17500.0,34.5754,34.6015,34.5689,34.5819,17500.0
2006-10-30 11:55:00,52.98,53.0,52.97,52.98,14400.0,34.5885,34.6015,34.5819,34.5885,14400.0
2006-10-30 12:00:00,52.96,52.97,52.84,52.86,17600.0,34.5754,34.5819,34.4971,34.5101,17600.0
2006-10-30 12:05:00,52.87,52.93,52.83,52.92,21700.0,34.5166,34.5558,34.4905,34.5493,21700.0
2006-10-30 12:10:00,52.92,53.02,52.91,52.99,28600.0,34.5493,34.6146,34.5428,34.595,28600.0
2006-10-30 12:15:00,53.01,53.03,52.92,52.98,24500.0,34.608,34.6211,34.5493,34.5885,24500.0
2006-10-30 12:20:00,52.98,52.99,52.89,52.91,20900.0,34.5885,34.595,34.5297,34.5428,20900.0
2006-10-30 12:25:00,52.9,52.92,52.84,52.89,28000.0,34.5362,34.5493,34.4971,34.5297,28000.0
2006-10-30 12:30:00,52.89,52.94,52.89,52.91,8400.0,34.5297,34.5623,34.5297,34.5428,8400.0
2006-10-30 12:35:00,52.91,52.96,52.89,52.95,16700.0,34.5428,34.5754,34.5297,34.5689,16700.0
2006-10-30 12:40:00,52.96,53.03,52.88,52.9,34500.0,34.5754,34.6211,34.5232,34.5362,34500.0
2006-10-30 12:45:00,52.91,52.97,52.88,52.88,18600.0,34.5428,34.5819,34.5232,34.5232,18600.0
2006-10-30 12:50:00,52.86,52.88,52.84,52.86,13500.0,34.5101,34.5232,34.4971,34.5101,13500.0
2006-10-30 12:55:00,52.87,52.99,52.87,52.99,14500.0,34.5166,34.595,34.5166,34.595,14500.0
2006-10-30 13:00:00,52.97,53.0,52.9,52.98,19900.0,34.5819,34.6015,34.5362,34.5885,19900.0
2006-10-30 13:05:00,52.97,53.0,52.9,52.99,18700.0,34.5819,34.6015,34.5362,34.595,18700.0
2006-10-30 13:10:00,52.99,53.0,52.91,52.91,24800.0,34.595,34.6015,34.5428,34.5428,24800.0
2006-10-30 13:15:00,52.92,52.98,52.9,52.98,9700.0,34.5493,34.5885,34.5362,34.5885,9700.0
2006-10-30 13:20:00,52.98,53.08,52.97,53.02,33500.0,34.5885,34.6537,34.5819,34.6146,33500.0
2006-10-30 13:25:00,53.03,53.06,53.02,53.05,8600.0,34.6211,34.6407,34.6146,34.6342,8600.0
2006-10-30 13:30:00,53.06,53.08,53.02,53.05,9700.0,34.6407,34.6537,34.6146,34.6342,9700.0
2006-10-30 13:35:00,53.04,53.15,53.03,53.13,7600.0,34.6276,34.6994,34.6211,34.6864,7600.0
2006-10-30 13:40:00,53.13,53.24,53.08,53.1,24400.0,34.6864,34.7582,34.6537,34.6668,24400.0
2006-10-30 13:45:00,53.09,53.18,53.09,53.1,13300.0,34.6603,34.719,34.6603,34.6668,13300.0
2006-10-30 13:50:00,53.1,53.2,53.07,53.13,30500.0,34.6668,34.7321,34.6472,34.6864,30500.0
2006-10-30 13:55:00,53.15,53.22,53.09,53.22,39900.0,34.6994,34.7451,34.6603,34.7451,39900.0
2006-10-30 14:00:00,53.21,53.21,53.09,53.1,26200.0,34.7386,34.7386,34.6603,34.6668,26200.0
2006-10-30 14:05:00,53.11,53.13,53.06,53.09,25800.0,34.6733,34.6864,34.6407,34.6603,25800.0
2006-10-30 14:10:00,53.09,53.15,53.09,53.13,16700.0,34.6603,34.6994,34.6603,34.6864,16700.0
2006-10-30 14:15:00,53.14,53.25,53.13,53.19,22900.0,34.6929,34.7647,34.6864,34.7256,22900.0
2006-10-30 14:20:00,53.22,53.27,53.13,53.13,22400.0,34.7451,34.7778,34.6864,34.6864,22400.0
2006-10-30 14:25:00,53.13,53.27,53.13,53.23,33800.0,34.6864,34.7778,34.6864,34.7517,33800.0
2006-10-30 14:30:00,53.24,53.33,53.23,53.31,36900.0,34.7582,34.817,34.7517,34.8039,36900.0
2006-10-30 14:35:00,53.3,53.39,53.3,53.37,35700.0,34.7974,34.8561,34.7974,34.8431,35700.0
2006-10-30 14:40:00,53.39,53.41,53.35,53.39,13800.0,34.8561,34.8692,34.83,34.8561,13800.0
2006-10-30 14:45:00,53.38,53.4,53.31,53.32,18500.0,34.8496,34.8627,34.8039,34.8104,18500.0
2006-10-30 14:50:00,53.32,53.38,53.32,53.36,15900.0,34.8104,34.8496,34.8104,34.8365,15900.0
2006-10-30 14:55:00,53.37,53.43,53.35,53.39,20500.0,34.8431,34.8822,34.83,34.8561,20500.0
2006-10-30 15:00:00,53.38,53.5,53.36,53.44,21400.0,34.8496,34.9279,34.8365,34.8888,21400.0
2006-10-30 15:05:00,53.44,53.57,53.43,53.57,32000.0,34.8888,34.9736,34.8822,34.9736,32000.0
2006-10-30 15:10:00,53.57,53.57,53.44,53.44,33000.0,34.9736,34.9736,34.8888,34.8888,33000.0
2006-10-30 15:15:00,53.44,53.45,53.31,53.32,13900.0,34.8888,34.8953,34.8039,34.8104,13900.0
2006-10-30 15:20:00,53.3,53.31,53.21,53.23,24400.0,34.7974,34.8039,34.7386,34.7517,24400.0
2006-10-30 15:25:00,53.23,53.43,53.23,53.34,34100.0,34.7517,34.8822,34.7517,34.8235,34100.0
2006-10-30 15:30:00,53.35,53.38,53.26,53.3,24900.0,34.83,34.8496,34.7713,34.7974,24900.0
2006-10-30 15:35:00,53.3,53.3,53.13,53.15,23600.0,34.7974,34.7974,34.6864,34.6994,23600.0
2006-10-30 15:40:00,53.19,53.3,53.19,53.23,30000.0,34.7256,34.7974,34.7256,34.7517,30000.0
2006-10-30 15:45:00,53.22,53.28,53.18,53.28,25100.0,34.7451,34.7843,34.719,34.7843,25100.0
2006-10-30 15:50:00,53.27,53.31,53.21,53.27,23000.0,34.7778,34.8039,34.7386,34.7778,23000.0
2006-10-30 15:55:00,53.28,53.33,53.27,53.31,28800.0,34.7843,34.817,34.7778,34.8039,28800.0
2006-10-31 09:30:00,52.73,52.97,52.73,52.85,106800.0,34.4252,34.5819,34.4252,34.5036,106800.0
2006-10-31 09:35:00,52.84,52.84,52.64,52.76,56700.0,34.4971,34.4971,34.3665,34.4448,56700.0
2006-10-31 09:40:00,52.76,52.99,52.71,52.86,43200.0,34.4448,34.595,34.4122,34.5101,43200.0
2006-10-31 09:45:00,52.85,53.14,52.77,53.08,46900.0,34.5036,34.6929,34.4514,34.6537,46900.0
2006-10-31 09:50:00,53.07,53.23,53.05,53.15,39300.0,34.6472,34.7517,34.6342,34.6994,39300.0
2006-10-31 09:55:00,53.12,53.31,53.03,53.31,62200.0,34.6799,34.8039,34.6211,34.8039,62200.0
2006-10-31 10:00:00,53.33,53.33,53.19,53.19,74300.0,34.817,34.817,34.7256,34.7256,74300.0
2006-10-31 10:05:00,53.2,53.31,53.07,53.07,31100.0,34.7321,34.8039,34.6472,34.6472,31100.0
2006-10-31 10:10:00,53.08,53.28,53.08,53.27,32800.0,34.6537,34.7843,34.6537,34.7778,32800.0
2006-10-31 10:15:00,53.26,53.28,53.14,53.24,33200.0,34.7713,34.7843,34.6929,34.7582,33200.0
2006-10-31 10:20:00,53.25,53.27,53.21,53.23,30300.0,34.7647,34.7778,34.7386,34.7517,30300.0
2006-10-31 10:25:00,53.25,53.36,53.23,53.26,70600.0,34.7647,34.8365,34.7517,34.7713,70600.0
2006-10-31 10:30:00,53.25,53.39,53.25,53.32,37100.0,34.7647,34.8561,34.7647,34.8104,37100.0
2006-10-31 10:35:00,53.32,53.36,53.31,53.34,32600.0,34.8104,34.8365,34.8039,34.8235,32600.0
2006-10-31 10:40:00,53.33,53.44,53.33,53.35,33200.0,34.817,34.8888,34.817,34.83,33200.0
2006-10-31 10:45:00,53.34,53.34,53.09,53.15,40800.0,34.8235,34.8235,34.6603,34.6994,40800.0
2006-10-31 10:50:00,53.14,53.24,53.12,53.22,41800.0,34.6929,34.7582,34.6799,34.7451,41800.0
2006-10-31 10:55:00,53.23,53.32,53.18,53.22,127200.0,34.7517,34.8104,34.719,34.7451,127200.0
2006-10-31 11:00:00,53.22,53.22,53.12,53.18,53300.0,34.7451,34.7451,34.6799,34.719,53300.0
2006-10-31 11:05:00,53.18,53.19,53.11,53.18,30000.0,34.719,34.7256,34.6733,34.719,30000.0
2006-10-31 11:10:00,53.18,53.18,53.07,53.07,49400.0,34.719,34.719,34.6472,34.6472,49400.0
2006-10-31 11:15:00,53.08,53.08,52.89,52.91,36600.0,34.6537,34.6537,34.5297,34.5428,36600.0
2006-10-31 11:20:00,52.92,53.06,52.8,53.06,63500.0,34.5493,34.6407,34.4709,34.6407,63500.0
2006-10-31 11:25:00,53.06,53.07,52.89,53.02,72500.0,34.6407,34.6472,34.5297,34.6146,72500.0
2006-10-31 11:30:00,53.04,53.14,53.04,53.1,46300.0,34.6276,34.6929,34.6276,34.6668,46300.0
2006-10-31 11:35:00,53.1,53.11,52.95,52.99,33000.0,34.6668,34.6733,34.5689,34.595,33000.0
2006-10-31 11:40:00,52.98,52.99,52.82,52.88,41000.0,34.5885,34.595,34.484,34.5232,41000.0
2006-10-31 11:45:00,52.84,52.84,52.77,52.81,32400.0,34.4971,34.4971,34.4514,34.4775,32400.0
2006-10-31 11:50:00,52.8,52.9,52.79,52.83,88600.0,34.4709,34.5362,34.4644,34.4905,88600.0
2006-10-31 11:55:00,52.8,52.88,52.75,52.85,48400.0,34.4709,34.5232,34.4383,34.5036,48400.0
2006-10-31 12:00:00,52.84,52.89,52.81,52.84,15800.0,34.4971,34.5297,34.4775,34.4971,15800.0
2006-10-31 12:05:00,52.84,52.9,52.8,52.8,37700.0,34.4971,34.5362,34.4709,34.4709,37700.0
2006-10-31 12:10:00,52.78,52.87,52.71,52.71,49200.0,34.4579,34.5166,34.4122,34.4122,49200.0
2006-10-31 12:15:00,52.7,52.71,52.64,52.69,22600.0,34.4057,34.4122,34.3665,34.3991,22600.0
2006-10-31 12:20:00,52.68,52.7,52.59,52.69,36900.0,34.3926,34.4057,34.3338,34.3991,36900.0
2006-10-31 12:25:00,52.69,52.71,52.65,52.65,25600.0,34.3991,34.4122,34.373,34.373,25600.0
2006-10-31 12:30:00,52.65,52.65,52.56,52.58,17100.0,34.373,34.373,34.3143,34.3273,17100.0
2006-10-31 12:35:00,52.58,52.63,52.54,52.62,61500.0,34.3273,34.36,34.3012,34.3534,61500.0
2006-10-31 12:40:00,52.62,52.66,52.59,52.59,54100.0,34.3534,34.3795,34.3338,34.3338,54100.0
2006-10-31 12:45:00,52.59,52.63,52.58,52.59,28300.0,34.3338,34.36,34.3273,34.3338,28300.0
2006-10-31 12:50:00,52.6,52.7,52.6,52.64,37000.0,34.3404,34.4057,34.3404,34.3665,37000.0
2006-10-31 12:55:00,52.63,52.69,52.56,52.57,34300.0,34.36,34.3991,34.3143,34.3208,34300.0
2006-10-31 13:00:00,52.56,52.68,52.55,52.68,54700.0,34.3143,34.3926,34.3077,34.3926,54700.0
2006-10-31 13:05:00,52.7,52.76,52.7,52.71,56900.0,34.4057,34.4448,34.4057,34.4122,56900.0
2006-10-31 13:10:00,52.71,52.73,52.65,52.7,40900.0,34.4122,34.4252,34.373,34.4057,40900.0
2006-10-31 13:15:00,52.71,52.73,52.61,52.72,43200.0,34.4122,34.4252,34.3469,34.4187,43200.0
2006-10-31 13:20:00,52.75,52.75,52.66,52.66,45500.0,34.4383,34.4383,34.3795,34.3795,45500.0
2006-10-31 13:25:00,52.66,52.76,52.64,52.64,94900.0,34.3795,34.4448,34.3665,34.3665,94900.0
2006-10-31 13:30:00,52.67,52.73,52.65,52.69,21800.0,34.3861,34.4252,34.373,34.3991,21800.0
2006-10-31 13:35:00,52.68,52.72,52.55,52.55,23200.0,34.3926,34.4187,34.3077,34.3077,23200.0
2006-10-31 13:40:00,52.56,52.73,52.56,52.63,33500.0,34.3143,34.4252,34.3143,34.36,33500.0
2006-10-31 13:45:00,52.62,52.62,52.54,52.55,23500.0,34.3534,34.3534,34.3012,34.3077,23500.0
2006-10-31 13:50:00,52.56,52.63,52.54,52.63,48900.0,34.3143,34.36,34.3012,34.36,48900.0
2006-10-31 13:55:00,52.63,52.63,52.53,52.54,26500.0,34.36,34.36,34.2947,34.3012,26500.0
2006-10-31 14:00:00,52.54,52.59,52.53,52.55,24500.0,34.3012,34.3338,34.2947,34.3077,24500.0
2006-10-31 14:05:00,52.54,52.55,52.47,52.5,42400.0,34.3012,34.3077,34.2555,34.2751,42400.0
2006-10-31 14:10:00,52.5,52.5,52.41,52.42,51100.0,34.2751,34.2751,34.2163,34.2229,51100.0
2006-10-31 14:15:00,52.41,52.48,52.35,52.46,57600.0,34.2163,34.262,34.1772,34.249,57600.0
2006-10-31 14:20:00,52.45,52.45,52.36,52.38,36900.0,34.2424,34.2424,34.1837,34.1967,36900.0
2006-10-31 14:25:00,52.33,52.35,52.18,52.18,29100.0,34.1641,34.1772,34.0662,34.0662,29100.0
2006-10-31 14:30:00,52.17,52.27,52.13,52.27,97700.0,34.0596,34.1249,34.0335,34.1249,97700.0
2006-10-31 14:35:00,52.28,52.36,52.23,52.32,35600.0,34.1315,34.1837,34.0988,34.1576,35600.0
2006-10-31 14:40:00,52.33,52.44,52.32,52.42,28800.0,34.1641,34.2359,34.1576,34.2229,28800.0
2006-10-31 14:45:00,52.4,52.51,52.38,52.5,23500.0,34.2098,34.2816,34.1967,34.2751,23500.0
2006-10-31 14:50:00,52.5,52.58,52.47,52.53,32700.0,34.2751,34.3273,34.2555,34.2947,32700.0
2006-10-31 14:55:00,52.55,52.56,52.43,52.43,30900.0,34.3077,34.3143,34.2294,34.2294,30900.0
2006-10-31 15:00:00,52.45,52.49,52.42,52.46,29100.0,34.2424,34.2686,34.2229,34.249,29100.0
2006-10-31 15:05:00,52.46,52.52,52.45,52.51,23400.0,34.249,34.2881,34.2424,34.2816,23400.0
2006-10-31 15:10:00,52.51,52.51,52.39,52.45,54300.0,34.2816,34.2816,34.2033,34.2424,54300.0
2006-10-31 15:15:00,52.44,52.53,52.44,52.51,30200.0,34.2359,34.2947,34.2359,34.2816,30200.0
2006-10-31 15:20:00,52.52,52.56,52.52,52.54,42900.0,34.2881,34.3143,34.2881,34.3012,42900.0
2006-10-31 15:25:00,52.55,52.57,52.46,52.46,52500.0,34.3077,34.3208,34.249,34.249,52500.0
2006-10-31 15:30:00,52.46,52.54,52.4,52.44,93900.0,34.249,34.3012,34.2098,34.2359,93900.0
2006-10-31 15:35:00,52.37,52.43,52.28,52.4,62600.0,34.1902,34.2294,34.1315,34.2098,62600.0
2006-10-31 15:40:00,52.38,52.5,52.36,52.45,59800.0,34.1967,34.2751,34.1837,34.2424,59800.0
2006-10-31 15:45:00,52.46,52.51,52.37,52.47,84400.0,34.249,34.2816,34.1902,34.2555,84400.0
2006-10-31 15:50:00,52.45,52.56,52.45,52.56,77300.0,34.2424,34.3143,34.2424,34.3143,77300.0
2006-10-31 15:55:00,52.55,52.58,52.5,52.52,165300.0,34.3077,34.3273,34.2751,34.2881,165300.0
2006-11-01 09:30:00,52.5,52.82,52.5,52.72,44900.0,34.3925,34.6021,34.3925,34.5366,44900.0
2006-11-01 09:35:00,52.76,52.76,52.43,52.65,49900.0,34.5628,34.5628,34.3466,34.4907,49900.0
2006-11-01 09:40:00,52.7,52.88,52.61,52.87,35300.0,34.5235,34.6414,34.4645,34.6348,35300.0
2006-11-01 09:45:00,52.88,53.05,52.78,52.89,263400.0,34.6414,34.7528,34.5759,34.6479,263400.0
2006-11-01 09:50:00,52.88,52.94,52.86,52.91,20300.0,34.6414,34.6807,34.6283,34.6611,20300.0
2006-11-01 09:55:00,52.91,53.22,52.91,53.19,27200.0,34.6611,34.8641,34.6611,34.8445,27200.0
2006-11-01 10:00:00,53.18,53.2,52.98,53.19,40100.0,34.8379,34.851,34.7069,34.8445,40100.0
2006-11-01 10:05:00,53.19,53.2,53.08,53.18,37200.0,34.8445,34.851,34.7724,34.8379,37200.0
2006-11-01 10:10:00,53.18,53.25,53.1,53.12,83400.0,34.8379,34.8838,34.7855,34.7986,83400.0
2006-11-01 10:15:00,53.1,53.17,53.05,53.12,25400.0,34.7855,34.8314,34.7528,34.7986,25400.0
2006-11-01 10:20:00,53.12,53.13,52.9,52.91,42300.0,34.7986,34.8052,34.6545,34.6611,42300.0
2006-11-01 10:25:00,52.91,53.03,52.87,53.0,65400.0,34.6611,34.7397,34.6348,34.72,65400.0
2006-11-01 10:30:00,53.0,53.0,52.87,52.9,34400.0,34.72,34.72,34.6348,34.6545,34400.0
2006-11-01 10:35:00,52.91,53.0,52.88,52.91,30300.0,34.6611,34.72,34.6414,34.6611,30300.0
2006-11-01 10:40:00,52.9,53.05,52.9,52.95,27100.0,34.6545,34.7528,34.6545,34.6873,27100.0
2006-11-01 10:45:00,52.96,53.07,52.94,53.07,61500.0,34.6938,34.7659,34.6807,34.7659,61500.0
2006-11-01 10:50:00,53.07,53.21,53.07,53.14,40000.0,34.7659,34.8576,34.7659,34.8117,40000.0
2006-11-01 10:55:00,53.14,53.21,53.14,53.19,22100.0,34.8117,34.8576,34.8117,34.8445,22100.0
2006-11-01 11:00:00,53.19,53.35,53.19,53.35,46800.0,34.8445,34.9493,34.8445,34.9493,46800.0
2006-11-01 11:05:00,53.36,53.52,53.35,53.45,49800.0,34.9558,35.0607,34.9493,35.0148,49800.0
2006-11-01 11:10:00,53.45,53.56,53.4,53.44,127900.0,35.0148,35.0869,34.982,35.0083,127900.0
2006-11-01 11:15:00,53.43,53.44,53.24,53.25,59000.0,35.0017,35.0083,34.8772,34.8838,59000.0
2006-11-01 11:20:00,53.26,53.28,53.19,53.22,48100.0,34.8903,34.9034,34.8445,34.8641,48100.0
2006-11-01 11:25:00,53.23,53.24,53.11,53.18,87900.0,34.8707,34.8772,34.7921,34.8379,87900.0
2006-11-01 11:30:00,53.17,53.18,53.1,53.13,15300.0,34.8314,34.8379,34.7855,34.8052,15300.0
2006-11-01 11:35:00,53.13,53.16,53.05,53.14,26700.0,34.8052,34.8248,34.7528,34.8117,26700.0
2006-11-01 11:40:00,53.14,53.18,53.1,53.17,36800.0,34.8117,34.8379,34.7855,34.8314,36800.0
2006-11-01 11:45:00,53.17,53.22,53.14,53.15,27100.0,34.8314,34.8641,34.8117,34.8183,27100.0
2006-11-01 11:50:00,53.15,53.15,52.92,52.94,28000.0,34.8183,34.8183,34.6676,34.6807,28000.0
2006-11-01 11:55:00,52.94,52.98,52.9,52.94,25500.0,34.6807,34.7069,34.6545,34.6807,25500.0
2006-11-01 12:00:00,52.93,52.97,52.9,52.91,15900.0,34.6742,34.7004,34.6545,34.6611,15900.0
2006-11-01 12:05:00,52.91,52.92,52.88,52.91,30800.0,34.6611,34.6676,34.6414,34.6611,30800.0
2006-11-01 12:10:00,52.91,52.93,52.9,52.92,16300.0,34.6611,34.6742,34.6545,34.6676,16300.0
2006-11-01 12:15:00,52.9,52.98,52.9,52.98,20100.0,34.6545,34.7069,34.6545,34.7069,20100.0
2006-11-01 12:20:00,52.99,52.99,52.9,52.92,11400.0,34.7135,34.7135,34.6545,34.6676,11400.0
2006-11-01 12:25:00,52.92,52.92,52.81,52.82,18600.0,34.6676,34.6676,34.5955,34.6021,18600.0
2006-11-01 12:30:00,52.82,52.82,52.56,52.56,44500.0,34.6021,34.6021,34.4318,34.4318,44500.0
2006-11-01 12:35:00,52.57,52.66,52.56,52.63,53700.0,34.4383,34.4973,34.4318,34.4776,53700.0
2006-11-01 12:40:00,52.62,52.65,52.61,52.62,35200.0,34.4711,34.4907,34.4645,34.4711,35200.0
2006-11-01 12:45:00,52.62,52.74,52.56,52.74,28500.0,34.4711,34.5497,34.4318,34.5497,28500.0
2006-11-01 12:50:00,52.74,52.97,52.74,52.96,62400.0,34.5497,34.7004,34.5497,34.6938,62400.0
2006-11-01 12:55:00,52.97,53.03,52.87,52.89,14600.0,34.7004,34.7397,34.6348,34.6479,14600.0
2006-11-01 13:00:00,52.87,52.93,52.81,52.81,13600.0,34.6348,34.6742,34.5955,34.5955,13600.0
2006-11-01 13:05:00,52.78,52.86,52.78,52.84,12700.0,34.5759,34.6283,34.5759,34.6152,12700.0
2006-11-01 13:10:00,52.85,52.88,52.72,52.73,13400.0,34.6217,34.6414,34.5366,34.5431,13400.0
2006-11-01 13:15:00,52.72,52.82,52.72,52.76,18200.0,34.5366,34.6021,34.5366,34.5628,18200.0
2006-11-01 13:20:00,52.77,52.81,52.76,52.76,11500.0,34.5693,34.5955,34.5628,34.5628,11500.0
2006-11-01 13:25:00,52.76,52.82,52.75,52.75,44500.0,34.5628,34.6021,34.5562,34.5562,44500.0
2006-11-01 13:30:00,52.75,52.79,52.71,52.75,24200.0,34.5562,34.5824,34.53,34.5562,24200.0
2006-11-01 13:35:00,52.75,52.76,52.61,52.65,23200.0,34.5562,34.5628,34.4645,34.4907,23200.0
2006-11-01 13:40:00,52.64,52.65,52.54,52.55,19100.0,34.4842,34.4907,34.4187,34.4252,19100.0
2006-11-01 13:45:00,52.56,52.7,52.55,52.6,38200.0,34.4318,34.5235,34.4252,34.458,38200.0
2006-11-01 13:50:00,52.6,52.66,52.59,52.64,51300.0,34.458,34.4973,34.4514,34.4842,51300.0
2006-11-01 13:55:00,52.65,52.66,52.6,52.6,50200.0,34.4907,34.4973,34.458,34.458,50200.0
2006-11-01 14:00:00,52.59,52.65,52.55,52.64,36700.0,34.4514,34.4907,34.4252,34.4842,36700.0
2006-11-01 14:05:00,52.61,52.71,52.6,52.7,30100.0,34.4645,34.53,34.458,34.5235,30100.0
2006-11-01 14:10:00,52.69,52.7,52.65,52.67,47700.0,34.5169,34.5235,34.4907,34.5038,47700.0
2006-11-01 14:15:00,52.66,52.69,52.59,52.64,79700.0,34.4973,34.5169,34.4514,34.4842,79700.0
2006-11-01 14:20:00,52.62,52.69,52.61,52.67,33800.0,34.4711,34.5169,34.4645,34.5038,33800.0
2006-11-01 14:25:00,52.66,52.69,52.59,52.68,24200.0,34.4973,34.5169,34.4514,34.5104,24200.0
2006-11-01 14:30:00,52.69,52.77,52.65,52.74,19300.0,34.5169,34.5693,34.4907,34.5497,19300.0
2006-11-01 14:35:00,52.75,52.75,52.65,52.66,26300.0,34.5562,34.5562,34.4907,34.4973,26300.0
2006-11-01 14:40:00,52.66,52.71,52.66,52.68,19700.0,34.4973,34.53,34.4973,34.5104,19700.0
2006-11-01 14:45:00,52.67,52.68,52.5,52.57,35900.0,34.5038,34.5104,34.3925,34.4383,35900.0
2006-11-01 14:50:00,52.57,52.57,52.39,52.4,18800.0,34.4383,34.4383,34.3204,34.327,18800.0
2006-11-01 14:55:00,52.4,52.41,52.27,52.29,61900.0,34.327,34.3335,34.2418,34.2549,61900.0
2006-11-01 15:00:00,52.3,52.3,52.25,52.27,49000.0,34.2614,34.2614,34.2287,34.2418,49000.0
2006-11-01 15:05:00,52.26,52.26,52.14,52.19,49400.0,34.2352,34.2352,34.1566,34.1894,49400.0
2006-11-01 15:10:00,52.19,52.37,52.18,52.34,46900.0,34.1894,34.3073,34.1828,34.2876,46900.0
2006-11-01 15:15:00,52.35,52.39,52.32,52.33,26700.0,34.2942,34.3204,34.2745,34.2811,26700.0
2006-11-01 15:20:00,52.32,52.52,52.3,52.46,61900.0,34.2745,34.4056,34.2614,34.3663,61900.0
2006-11-01 15:25:00,52.47,52.52,52.4,52.45,43400.0,34.3728,34.4056,34.327,34.3597,43400.0
2006-11-01 15:30:00,52.46,52.46,52.32,52.39,50500.0,34.3663,34.3663,34.2745,34.3204,50500.0
2006-11-01 15:35:00,52.39,52.61,52.38,52.53,83500.0,34.3204,34.4645,34.3139,34.4121,83500.0
2006-11-01 15:40:00,52.52,52.53,52.35,52.4,45000.0,34.4056,34.4121,34.2942,34.327,45000.0
2006-11-01 15:45:00,52.41,52.5,52.36,52.36,39000.0,34.3335,34.3925,34.3007,34.3007,39000.0
2006-11-01 15:50:00,52.37,52.56,52.36,52.5,53900.0,34.3073,34.4318,34.3007,34.3925,53900.0
2006-11-01 15:55:00,52.5,52.55,52.47,52.54,74100.0,34.3925,34.4252,34.3728,34.4187,74100.0
2006-11-02 09:30:00,52.37,52.62,52.35,52.45,39200.0,34.3073,34.4711,34.2942,34.3597,39200.0
2006-11-02 09:35:00,52.45,52.7,52.45,52.64,33800.0,34.3597,34.5235,34.3597,34.4842,33800.0
2006-11-02 09:40:00,52.59,52.68,52.55,52.55,24000.0,34.4514,34.5104,34.4252,34.4252,24000.0
2006-11-02 09:45:00,52.55,52.55,52.26,52.28,31900.0,34.4252,34.4252,34.2352,34.2483,31900.0
2006-11-02 09:50:00,52.28,52.39,52.26,52.27,30100.0,34.2483,34.3204,34.2352,34.2418,30100.0
2006-11-02 09:55:00,52.26,52.32,52.2,52.27,33500.0,34.2352,34.2745,34.1959,34.2418,33500.0
2006-11-02 10:00:00,52.26,52.38,52.25,52.31,34200.0,34.2352,34.3139,34.2287,34.268,34200.0
2006-11-02 10:05:00,52.33,52.33,52.18,52.25,41200.0,34.2811,34.2811,34.1828,34.2287,41200.0
2006-11-02 10:10:00,52.22,52.28,52.14,52.23,44600.0,34.209,34.2483,34.1566,34.2156,44600.0
2006-11-02 10:15:00,52.23,52.35,52.23,52.26,23000.0,34.2156,34.2942,34.2156,34.2352,23000.0
2006-11-02 10:20:00,52.26,52.4,52.25,52.38,86100.0,34.2352,34.327,34.2287,34.3139,86100.0
2006-11-02 10:25:00,52.38,52.59,52.38,52.58,33200.0,34.3139,34.4514,34.3139,34.4449,33200.0
2006-11-02 10:30:00,52.57,52.71,52.57,52.7,50400.0,34.4383,34.53,34.4383,34.5235,50400.0
2006-11-02 10:35:00,52.68,52.77,52.66,52.76,26400.0,34.5104,34.5693,34.4973,34.5628,26400.0
2006-11-02 10:40:00,52.75,52.76,52.67,52.67,51700.0,34.5562,34.5628,34.5038,34.5038,51700.0
2006-11-02 10:45:00,52.67,52.75,52.61,52.62,29400.0,34.5038,34.5562,34.4645,34.4711,29400.0
2006-11-02 10:50:00,52.61,52.9,52.61,52.9,30700.0,34.4645,34.6545,34.4645,34.6545,30700.0
2006-11-02 10:55:00,52.89,53.02,52.86,52.87,21600.0,34.6479,34.7331,34.6283,34.6348,21600.0
2006-11-02 11:00:00,52.88,52.93,52.82,52.86,13900.0,34.6414,34.6742,34.6021,34.6283,13900.0
2006-11-02 11:05:00,52.86,52.92,52.86,52.88,21100.0,34.6283,34.6676,34.6283,34.6414,21100.0
2006-11-02 11:10:00,52.87,52.93,52.84,52.85,28600.0,34.6348,34.6742,34.6152,34.6217,28600.0
2006-11-02 11:15:00,52.85,53.0,52.85,52.99,15700.0,34.6217,34.72,34.6217,34.7135,15700.0
2006-11-02 11:20:00,52.98,53.1,52.98,53.08,29300.0,34.7069,34.7855,34.7069,34.7724,29300.0
2006-11-02 11:25:00,53.08,53.09,53.03,53.05,20500.0,34.7724,34.779,34.7397,34.7528,20500.0
2006-11-02 11:30:00,53.03,53.04,52.97,52.97,41600.0,34.7397,34.7462,34.7004,34.7004,41600.0
2006-11-02 11:35:00,52.97,53.01,52.97,52.99,10000.0,34.7004,34.7266,34.7004,34.7135,10000.0
2006-11-02 11:40:00,52.98,53.04,52.98,53.03,11700.0,34.7069,34.7462,34.7069,34.7397,11700.0
2006-11-02 11:45:00,53.04,53.07,53.04,53.05,23000.0,34.7462,34.7659,34.7462,34.7528,23000.0
2006-11-02 11:50:00,53.05,53.1,53.02,53.1,38400.0,34.7528,34.7855,34.7331,34.7855,38400.0
2006-11-02 11:55:00,53.1,53.16,53.08,53.15,33900.0,34.7855,34.8248,34.7724,34.8183,33900.0
2006-11-02 12:00:00,53.15,53.24,53.15,53.21,42000.0,34.8183,34.8772,34.8183,34.8576,42000.0
2006-11-02 12:05:00,53.21,53.22,53.16,53.19,32200.0,34.8576,34.8641,34.8248,34.8445,32200.0
2006-11-02 12:10:00,53.19,53.24,53.18,53.21,55800.0,34.8445,34.8772,34.8379,34.8576,55800.0
2006-11-02 12:15:00,53.19,53.38,53.19,53.36,20500.0,34.8445,34.9689,34.8445,34.9558,20500.0
2006-11-02 12:20:00,53.36,53.37,53.19,53.2,27900.0,34.9558,34.9624,34.8445,34.851,27900.0
2006-11-02 12:25:00,53.19,53.2,53.14,53.14,18600.0,34.8445,34.851,34.8117,34.8117,18600.0
2006-11-02 12:30:00,53.15,53.23,53.15,53.22,41900.0,34.8183,34.8707,34.8183,34.8641,41900.0
2006-11-02 12:35:00,53.22,53.22,53.16,53.19,9300.0,34.8641,34.8641,34.8248,34.8445,9300.0
2006-11-02 12:40:00,53.19,53.19,53.14,53.16,16300.0,34.8445,34.8445,34.8117,34.8248,16300.0
2006-11-02 12:45:00,53.16,53.2,53.15,53.19,9800.0,34.8248,34.851,34.8183,34.8445,9800.0
2006-11-02 12:50:00,53.18,53.19,53.14,53.14,10100.0,34.8379,34.8445,34.8117,34.8117,10100.0
2006-11-02 12:55:00,53.15,53.21,53.15,53.18,24600.0,34.8183,34.8576,34.8183,34.8379,24600.0
2006-11-02 13:00:00,53.19,53.21,53.15,53.15,23200.0,34.8445,34.8576,34.8183,34.8183,23200.0
2006-11-02 13:05:00,53.15,53.2,53.15,53.18,21100.0,34.8183,34.851,34.8183,34.8379,21100.0
2006-11-02 13:10:00,53.2,53.2,53.16,53.16,24600.0,34.851,34.851,34.8248,34.8248,24600.0
2006-11-02 13:15:00,53.16,53.2,53.16,53.2,23700.0,34.8248,34.851,34.8248,34.851,23700.0
2006-11-02 13:20:00,53.2,53.22,53.16,53.16,33800.0,34.851,34.8641,34.8248,34.8248,33800.0
2006-11-02 13:25:00,53.15,53.2,53.13,53.13,23400.0,34.8183,34.851,34.8052,34.8052,23400.0
2006-11-02 13:30:00,53.13,53.14,53.06,53.1,22500.0,34.8052,34.8117,34.7593,34.7855,22500.0
2006-11-02 13:35:00,53.1,53.13,53.05,53.11,21000.0,34.7855,34.8052,34.7528,34.7921,21000.0
2006-11-02 13:40:00,53.12,53.2,53.12,53.19,21500.0,34.7986,34.851,34.7986,34.8445,21500.0
2006-11-02 13:45:00,53.17,53.2,53.11,53.2,14800.0,34.8314,34.851,34.7921,34.851,14800.0
2006-11-02 13:50:00,53.2,53.2,53.1,53.1,29900.0,34.851,34.851,34.7855,34.7855,29900.0
2006-11-02 13:55:00,53.1,53.16,53.09,53.14,29200.0,34.7855,34.8248,34.779,34.8117,29200.0
2006-11-02 14:00:00,53.14,53.18,53.13,53.18,19600.0,34.8117,34.8379,34.8052,34.8379,19600.0
2006-11-02 14:05:00,53.17,53.25,53.16,53.24,98900.0,34.8314,34.8838,34.8248,34.8772,98900.0
2006-11-02 14:10:00,53.23,53.29,53.2,53.22,76900.0,34.8707,34.91,34.851,34.8641,76900.0
2006-11-02 14:15:00,53.22,53.25,53.17,53.17,86200.0,34.8641,34.8838,34.8314,34.8314,86200.0
2006-11-02 14:20:00,53.16,53.2,53.13,53.19,22600.0,34.8248,34.851,34.8052,34.8445,22600.0
2006-11-02 14:25:00,53.18,53.21,53.16,53.18,25200.0,34.8379,34.8576,34.8248,34.8379,25200.0
2006-11-02 14:30:00,53.18,53.25,53.15,53.16,41300.0,34.8379,34.8838,34.8183,34.8248,41300.0
2006-11-02 14:35:00,53.16,53.21,53.11,53.12,37300.0,34.8248,34.8576,34.7921,34.7986,37300.0
2006-11-02 14:40:00,53.13,53.21,53.13,53.19,18900.0,34.8052,34.8576,34.8052,34.8445,18900.0
2006-11-02 14:45:00,53.19,53.24,53.18,53.18,48200.0,34.8445,34.8772,34.8379,34.8379,48200.0
2006-11-02 14:50:00,53.18,53.24,53.1,53.12,34900.0,34.8379,34.8772,34.7855,34.7986,34900.0
2006-11-02 14:55:00,53.12,53.15,53.0,53.05,45200.0,34.7986,34.8183,34.72,34.7528,45200.0
2006-11-02 15:00:00,53.05,53.18,53.05,53.17,26800.0,34.7528,34.8379,34.7528,34.8314,26800.0
2006-11-02 15:05:00,53.17,53.2,53.11,53.18,70300.0,34.8314,34.851,34.7921,34.8379,70300.0
2006-11-02 15:10:00,53.18,53.21,53.17,53.2,18800.0,34.8379,34.8576,34.8314,34.851,18800.0
2006-11-02 15:15:00,53.2,53.22,53.18,53.2,27300.0,34.851,34.8641,34.8379,34.851,27300.0
2006-11-02 15:20:00,53.2,53.28,53.19,53.25,85900.0,34.851,34.9034,34.8445,34.8838,85900.0
2006-11-02 15:25:00,53.24,53.3,53.18,53.22,92200.0,34.8772,34.9165,34.8379,34.8641,92200.0
2006-11-02 15:30:00,53.22,53.22,53.12,53.18,31500.0,34.8641,34.8641,34.7986,34.8379,31500.0
2006-11-02 15:35:00,53.19,53.28,53.14,53.25,48300.0,34.8445,34.9034,34.8117,34.8838,48300.0
2006-11-02 15:40:00,53.24,53.29,53.24,53.29,32700.0,34.8772,34.91,34.8772,34.91,32700.0
2006-11-02 15:45:00,53.28,53.36,53.28,53.34,39000.0,34.9034,34.9558,34.9034,34.9427,39000.0
2006-11-02 15:50:00,53.34,53.4,53.32,53.34,40100.0,34.9427,34.982,34.9296,34.9427,40100.0
2006-11-02 15:55:00,53.36,53.37,53.32,53.32,65100.0,34.9558,34.9624,34.9296,34.9296,65100.0
2006-11-03 09:30:00,53.38,53.38,53.02,53.35,86900.0,34.9689,34.9689,34.7331,34.9493,86900.0
2006-11-03 09:35:00,53.35,53.4,53.11,53.19,58300.0,34.9493,34.982,34.7921,34.8445,58300.0
2006-11-03 09:40:00,53.18,53.23,53.01,53.22,162000.0,34.8379,34.8707,34.7266,34.8641,162000.0
2006-11-03 09:45:00,53.2,53.26,52.93,52.96,100800.0,34.851,34.8903,34.6742,34.6938,100800.0
2006-11-03 09:50:00,52.96,53.13,52.96,53.03,61000.0,34.6938,34.8052,34.6938,34.7397,61000.0
2006-11-03 09:55:00,53.02,53.05,52.91,52.92,54000.0,34.7331,34.7528,34.6611,34.6676,54000.0
2006-11-03 10:00:00,52.94,53.03,52.9,52.95,95900.0,34.6807,34.7397,34.6545,34.6873,95900.0
2006-11-03 10:05:00,52.95,52.98,52.83,52.92,111300.0,34.6873,34.7069,34.6086,34.6676,111300.0
2006-11-03 10:10:00,52.94,53.0,52.79,52.83,68400.0,34.6807,34.72,34.5824,34.6086,68400.0
2006-11-03 10:15:00,52.84,52.84,52.74,52.78,133500.0,34.6152,34.6152,34.5497,34.5759,133500.0
2006-11-03 10:20:00,52.78,52.88,52.68,52.79,163200.0,34.5759,34.6414,34.5104,34.5824,163200.0
2006-11-03 10:25:00,52.79,52.8,52.53,52.54,43500.0,34.5824,34.589,34.4121,34.4187,43500.0
2006-11-03 10:30:00,52.54,52.58,52.35,52.36,74500.0,34.4187,34.4449,34.2942,34.3007,74500.0
2006-11-03 10:35:00,52.36,52.38,52.07,52.1,66900.0,34.3007,34.3139,34.1108,34.1304,66900.0
2006-11-03 10:40:00,52.1,52.19,52.02,52.19,27300.0,34.1304,34.1894,34.078,34.1894,27300.0
2006-11-03 10:45:00,52.22,52.3,52.18,52.2,40200.0,34.209,34.2614,34.1828,34.1959,40200.0
2006-11-03 10:50:00,52.2,52.41,52.2,52.33,39100.0,34.1959,34.3335,34.1959,34.2811,39100.0
2006-11-03 10:55:00,52.35,52.44,52.33,52.38,57800.0,34.2942,34.3532,34.2811,34.3139,57800.0
2006-11-03 11:00:00,52.38,52.44,52.34,52.4,56200.0,34.3139,34.3532,34.2876,34.327,56200.0
2006-11-03 11:05:00,52.4,52.5,52.24,52.25,137900.0,34.327,34.3925,34.2221,34.2287,137900.0
2006-11-03 11:10:00,52.26,52.34,52.18,52.2,114000.0,34.2352,34.2876,34.1828,34.1959,114000.0
2006-11-03 11:15:00,52.22,52.27,52.14,52.24,103800.0,34.209,34.2418,34.1566,34.2221,103800.0
2006-11-03 11:20:00,52.24,52.27,52.1,52.13,71700.0,34.2221,34.2418,34.1304,34.1501,71700.0
2006-11-03 11:25:00,52.14,52.21,52.11,52.16,43700.0,34.1566,34.2025,34.137,34.1697,43700.0
2006-11-03 11:30:00,52.14,52.14,52.04,52.06,38500.0,34.1566,34.1566,34.0911,34.1042,38500.0
2006-11-03 11:35:00,52.05,52.06,51.77,51.9,141100.0,34.0977,34.1042,33.9142,33.9994,141100.0
2006-11-03 11:40:00,51.91,52.0,51.9,51.9,98000.0,34.006,34.0649,33.9994,33.9994,98000.0
2006-11-03 11:45:00,51.94,51.94,51.76,51.78,68700.0,34.0256,34.0256,33.9077,33.9208,68700.0
2006-11-03 11:50:00,51.78,51.81,51.76,51.78,56500.0,33.9208,33.9404,33.9077,33.9208,56500.0
2006-11-03 11:55:00,51.77,51.78,51.71,51.74,41500.0,33.9142,33.9208,33.8749,33.8946,41500.0
2006-11-03 12:00:00,51.75,51.76,51.71,51.76,28000.0,33.9011,33.9077,33.8749,33.9077,28000.0
2006-11-03 12:05:00,51.76,51.83,51.76,51.83,19500.0,33.9077,33.9535,33.9077,33.9535,19500.0
2006-11-03 12:10:00,51.82,51.84,51.77,51.82,15900.0,33.947,33.9601,33.9142,33.947,15900.0
2006-11-03 12:15:00,51.79,51.82,51.77,51.78,21200.0,33.9273,33.947,33.9142,33.9208,21200.0
2006-11-03 12:20:00,51.79,51.82,51.78,51.8,66400.0,33.9273,33.947,33.9208,33.9339,66400.0
2006-11-03 12:25:00,51.8,51.84,51.76,51.78,27700.0,33.9339,33.9601,33.9077,33.9208,27700.0
2006-11-03 12:30:00,51.77,51.84,51.77,51.8,23500.0,33.9142,33.9601,33.9142,33.9339,23500.0
2006-11-03 12:35:00,51.81,51.85,51.8,51.85,301600.0,33.9404,33.9667,33.9339,33.9667,301600.0
2006-11-03 12:40:00,51.85,51.85,51.81,51.82,22200.0,33.9667,33.9667,33.9404,33.947,22200.0
2006-11-03 12:45:00,51.82,51.82,51.78,51.8,69200.0,33.947,33.947,33.9208,33.9339,69200.0
2006-11-03 12:50:00,51.79,51.79,51.56,51.56,41500.0,33.9273,33.9273,33.7767,33.7767,41500.0
2006-11-03 12:55:00,51.52,51.6,51.51,51.54,35600.0,33.7505,33.8029,33.7439,33.7636,35600.0
2006-11-03 13:00:00,51.53,51.54,51.44,51.5,35900.0,33.757,33.7636,33.6981,33.7374,35900.0
2006-11-03 13:05:00,51.51,51.59,51.51,51.58,20300.0,33.7439,33.7963,33.7439,33.7898,20300.0
2006-11-03 13:10:00,51.58,51.75,51.56,51.75,29000.0,33.7898,33.9011,33.7767,33.9011,29000.0
2006-11-03 13:15:00,51.74,51.87,51.74,51.86,31900.0,33.8946,33.9798,33.8946,33.9732,31900.0
2006-11-03 13:20:00,51.86,51.94,51.82,51.92,32800.0,33.9732,34.0256,33.947,34.0125,32800.0
2006-11-03 13:25:00,51.92,51.97,51.9,51.93,22600.0,34.0125,34.0453,33.9994,34.0191,22600.0
2006-11-03 13:30:00,51.93,52.04,51.92,52.04,47700.0,34.0191,34.0911,34.0125,34.0911,47700.0
2006-11-03 13:35:00,52.02,52.11,52.02,52.07,91100.0,34.078,34.137,34.078,34.1108,91100.0
2006-11-03 13:40:00,52.07,52.12,52.01,52.03,94000.0,34.1108,34.1435,34.0715,34.0846,94000.0
2006-11-03 13:45:00,52.04,52.12,52.04,52.09,54100.0,34.0911,34.1435,34.0911,34.1239,54100.0
2006-11-03 13:50:00,52.09,52.09,52.06,52.08,12600.0,34.1239,34.1239,34.1042,34.1173,12600.0
2006-11-03 13:55:00,52.09,52.11,52.03,52.1,32500.0,34.1239,34.137,34.0846,34.1304,32500.0
2006-11-03 14:00:00,52.08,52.09,51.83,51.87,26800.0,34.1173,34.1239,33.9535,33.9798,26800.0
2006-11-03 14:05:00,51.84,51.87,51.83,51.86,14000.0,33.9601,33.9798,33.9535,33.9732,14000.0
2006-11-03 14:10:00,51.86,51.89,51.82,51.88,14400.0,33.9732,33.9929,33.947,33.9863,14400.0
2006-11-03 14:15:00,51.88,52.02,51.86,51.98,29500.0,33.9863,34.078,33.9732,34.0518,29500.0
2006-11-03 14:20:00,51.98,52.03,51.92,51.98,25000.0,34.0518,34.0846,34.0125,34.0518,25000.0
2006-11-03 14:25:00,51.98,51.98,51.92,51.93,14000.0,34.0518,34.0518,34.0125,34.0191,14000.0
2006-11-03 14:30:00,51.94,51.99,51.92,51.94,17800.0,34.0256,34.0584,34.0125,34.0256,17800.0
2006-11-03 14:35:00,51.93,52.0,51.88,51.89,26400.0,34.0191,34.0649,33.9863,33.9929,26400.0
2006-11-03 14:40:00,51.9,51.92,51.86,51.87,10800.0,33.9994,34.0125,33.9732,33.9798,10800.0
2006-11-03 14:45:00,51.87,51.9,51.86,51.89,21400.0,33.9798,33.9994,33.9732,33.9929,21400.0
2006-11-03 14:50:00,51.89,51.9,51.87,51.89,28700.0,33.9929,33.9994,33.9798,33.9929,28700.0
2006-11-03 14:55:00,51.88,51.89,51.83,51.83,41200.0,33.9863,33.9929,33.9535,33.9535,41200.0
2006-11-03 15:00:00,51.82,51.83,51.73,51.81,23400.0,33.947,33.9535,33.888,33.9404,23400.0
2006-11-03 15:05:00,51.81,51.81,51.73,51.75,35800.0,33.9404,33.9404,33.888,33.9011,35800.0
2006-11-03 15:10:00,51.74,51.74,51.64,51.71,44500.0,33.8946,33.8946,33.8291,33.8749,44500.0
2006-11-03 15:15:00,51.7,51.7,51.64,51.64,30600.0,33.8684,33.8684,33.8291,33.8291,30600.0
2006-11-03 15:20:00,51.64,51.65,51.62,51.64,31500.0,33.8291,33.8356,33.816,33.8291,31500.0
2006-11-03 15:25:00,51.64,51.65,51.58,51.58,31400.0,33.8291,33.8356,33.7898,33.7898,31400.0
2006-11-03 15:30:00,51.59,51.7,51.58,51.7,97800.0,33.7963,33.8684,33.7898,33.8684,97800.0
2006-11-03 15:35:00,51.7,51.8,51.69,51.8,46300.0,33.8684,33.9339,33.8618,33.9339,46300.0
2006-11-03 15:40:00,51.81,51.96,51.78,51.91,49300.0,33.9404,34.0387,33.9208,34.006,49300.0
2006-11-03 15:45:00,51.91,51.99,51.88,51.88,31300.0,34.006,34.0584,33.9863,33.9863,31300.0
2006-11-03 15:50:00,51.88,51.95,51.86,51.89,60600.0,33.9863,34.0322,33.9732,33.9929,60600.0
2006-11-03 15:55:00,51.89,51.9,51.84,51.85,42400.0,33.9929,33.9994,33.9601,33.9667,42400.0
2006-11-06 09:30:00,52.29,52.29,52.04,52.05,56700.0,34.2549,34.2549,34.0911,34.0977,56700.0
2006-11-06 09:35:00,52.06,52.12,51.97,52.01,79300.0,34.1042,34.1435,34.0453,34.0715,79300.0
2006-11-06 09:40:00,52.03,52.15,51.85,51.9,49600.0,34.0846,34.1632,33.9667,33.9994,49600.0
2006-11-06 09:45:00,51.9,52.1,51.89,51.98,39800.0,33.9994,34.1304,33.9929,34.0518,39800.0
2006-11-06 09:50:00,51.98,52.2,51.98,52.17,54500.0,34.0518,34.1959,34.0518,34.1763,54500.0
2006-11-06 09:55:00,52.18,52.44,52.18,52.36,66900.0,34.1828,34.3532,34.1828,34.3007,66900.0
2006-11-06 10:00:00,52.36,52.61,52.35,52.45,46300.0,34.3007,34.4645,34.2942,34.3597,46300.0
2006-11-06 10:05:00,52.47,52.48,52.31,52.32,39200.0,34.3728,34.3794,34.268,34.2745,39200.0
2006-11-06 10:10:00,52.32,52.44,52.31,52.41,38600.0,34.2745,34.3532,34.268,34.3335,38600.0
2006-11-06 10:15:00,52.4,52.42,52.28,52.35,37800.0,34.327,34.3401,34.2483,34.2942,37800.0
2006-11-06 10:20:00,52.35,52.36,52.31,52.32,24600.0,34.2942,34.3007,34.268,34.2745,24600.0
2006-11-06 10:25:00,52.34,52.39,52.27,52.28,25600.0,34.2876,34.3204,34.2418,34.2483,25600.0
2006-11-06 10:30:00,52.3,52.35,52.29,52.32,14200.0,34.2614,34.2942,34.2549,34.2745,14200.0
2006-11-06 10:35:00,52.3,52.4,52.29,52.39,16300.0,34.2614,34.327,34.2549,34.3204,16300.0
2006-11-06 10:40:00,52.39,52.4,52.33,52.39,18500.0,34.3204,34.327,34.2811,34.3204,18500.0
2006-11-06 10:45:00,52.38,52.45,52.38,52.43,21300.0,34.3139,34.3597,34.3139,34.3466,21300.0
2006-11-06 10:50:00,52.44,52.44,52.26,52.36,23700.0,34.3532,34.3532,34.2352,34.3007,23700.0
2006-11-06 10:55:00,52.35,52.42,52.35,52.41,11400.0,34.2942,34.3401,34.2942,34.3335,11400.0
2006-11-06 11:00:00,52.42,52.49,52.42,52.49,52800.0,34.3401,34.3859,34.3401,34.3859,52800.0
2006-11-06 11:05:00,52.49,52.49,52.36,52.44,44600.0,34.3859,34.3859,34.3007,34.3532,44600.0
2006-11-06 11:10:00,52.45,52.49,52.4,52.42,172900.0,34.3597,34.3859,34.327,34.3401,172900.0
2006-11-06 11:15:00,52.42,52.52,52.38,52.43,29000.0,34.3401,34.4056,34.3139,34.3466,29000.0
2006-11-06 11:20:00,52.43,52.63,52.43,52.61,34700.0,34.3466,34.4776,34.3466,34.4645,34700.0
2006-11-06 11:25:00,52.62,52.76,52.61,52.75,35700.0,34.4711,34.5628,34.4645,34.5562,35700.0
2006-11-06 11:30:00,52.73,52.75,52.63,52.71,18200.0,34.5431,34.5562,34.4776,34.53,18200.0
2006-11-06 11:35:00,52.71,52.76,52.66,52.68,28900.0,34.53,34.5628,34.4973,34.5104,28900.0
2006-11-06 11:40:00,52.68,52.76,52.67,52.76,18500.0,34.5104,34.5628,34.5038,34.5628,18500.0
2006-11-06 11:45:00,52.76,52.85,52.75,52.75,36600.0,34.5628,34.6217,34.5562,34.5562,36600.0
2006-11-06 11:50:00,52.74,52.74,52.67,52.67,13300.0,34.5497,34.5497,34.5038,34.5038,13300.0
2006-11-06 11:55:00,52.68,52.72,52.65,52.68,24700.0,34.5104,34.5366,34.4907,34.5104,24700.0
2006-11-06 12:00:00,52.67,52.79,52.67,52.77,15500.0,34.5038,34.5824,34.5038,34.5693,15500.0
2006-11-06 12:05:00,52.76,52.77,52.61,52.62,21200.0,34.5628,34.5693,34.4645,34.4711,21200.0
2006-11-06 12:10:00,52.61,52.62,52.43,52.45,16000.0,34.4645,34.4711,34.3466,34.3597,16000.0
2006-11-06 12:15:00,52.45,52.45,52.32,52.33,9400.0,34.3597,34.3597,34.2745,34.2811,9400.0
2006-11-06 12:20:00,52.32,52.39,52.26,52.26,26400.0,34.2745,34.3204,34.2352,34.2352,26400.0
2006-11-06 12:25:00,52.26,52.31,52.24,52.31,16000.0,34.2352,34.268,34.2221,34.268,16000.0
2006-11-06 12:30:00,52.29,52.3,52.25,52.27,14400.0,34.2549,34.2614,34.2287,34.2418,14400.0
2006-11-06 12:35:00,52.26,52.26,52.23,52.24,12000.0,34.2352,34.2352,34.2156,34.2221,12000.0
2006-11-06 12:40:00,52.24,52.34,52.24,52.27,20900.0,34.2221,34.2876,34.2221,34.2418,20900.0
2006-11-06 12:45:00,52.28,52.28,52.19,52.24,22400.0,34.2483,34.2483,34.1894,34.2221,22400.0
2006-11-06 12:50:00,52.24,52.39,52.24,52.3,18200.0,34.2221,34.3204,34.2221,34.2614,18200.0
2006-11-06 12:55:00,52.32,52.33,52.24,52.31,9000.0,34.2745,34.2811,34.2221,34.268,9000.0
2006-11-06 13:00:00,52.31,52.32,52.28,52.3,10400.0,34.268,34.2745,34.2483,34.2614,10400.0
2006-11-06 13:05:00,52.31,52.35,52.25,52.32,12800.0,34.268,34.2942,34.2287,34.2745,12800.0
2006-11-06 13:10:00,52.33,52.45,52.33,52.39,17600.0,34.2811,34.3597,34.2811,34.3204,17600.0
2006-11-06 13:15:00,52.39,52.47,52.39,52.44,19100.0,34.3204,34.3728,34.3204,34.3532,19100.0
2006-11-06 13:20:00,52.45,52.48,52.42,52.44,12700.0,34.3597,34.3794,34.3401,34.3532,12700.0
2006-11-06 13:25:00,52.43,52.49,52.41,52.42,17900.0,34.3466,34.3859,34.3335,34.3401,17900.0
2006-11-06 13:30:00,52.42,52.5,52.41,52.46,15500.0,34.3401,34.3925,34.3335,34.3663,15500.0
2006-11-06 13:35:00,52.46,52.53,52.45,52.46,15800.0,34.3663,34.4121,34.3597,34.3663,15800.0
2006-11-06 13:40:00,52.46,52.48,52.35,52.35,19600.0,34.3663,34.3794,34.2942,34.2942,19600.0
2006-11-06 13:45:00,52.36,52.44,52.34,52.39,15000.0,34.3007,34.3532,34.2876,34.3204,15000.0
2006-11-06 13:50:00,52.4,52.4,52.21,52.22,15400.0,34.327,34.327,34.2025,34.209,15400.0
2006-11-06 13:55:00,52.22,52.27,52.19,52.21,23000.0,34.209,34.2418,34.1894,34.2025,23000.0
2006-11-06 14:00:00,52.2,52.33,52.2,52.33,26600.0,34.1959,34.2811,34.1959,34.2811,26600.0
2006-11-06 14:05:00,52.33,52.33,52.25,52.32,16700.0,34.2811,34.2811,34.2287,34.2745,16700.0
2006-11-06 14:10:00,52.32,52.36,52.3,52.34,9500.0,34.2745,34.3007,34.2614,34.2876,9500.0
2006-11-06 14:15:00,52.35,52.46,52.35,52.43,15000.0,34.2942,34.3663,34.2942,34.3466,15000.0
2006-11-06 14:20:00,52.42,52.44,52.3,52.3,13300.0,34.3401,34.3532,34.2614,34.2614,13300.0
2006-11-06 14:25:00,52.31,52.37,52.3,52.37,16300.0,34.268,34.3073,34.2614,34.3073,16300.0
2006-11-06 14:30:00,52.36,52.37,52.31,52.32,13000.0,34.3007,34.3073,34.268,34.2745,13000.0
2006-11-06 14:35:00,52.32,52.4,52.31,52.38,16400.0,34.2745,34.327,34.268,34.3139,16400.0
2006-11-06 14:40:00,52.37,52.38,52.24,52.25,27400.0,34.3073,34.3139,34.2221,34.2287,27400.0
2006-11-06 14:45:00,52.25,52.34,52.1,52.1,45600.0,34.2287,34.2876,34.1304,34.1304,45600.0
2006-11-06 14:50:00,52.12,52.21,52.12,52.17,43100.0,34.1435,34.2025,34.1435,34.1763,43100.0
2006-11-06 14:55:00,52.18,52.2,52.08,52.13,44800.0,34.1828,34.1959,34.1173,34.1501,44800.0
2006-11-06 15:00:00,52.07,52.15,52.03,52.13,43700.0,34.1108,34.1632,34.0846,34.1501,43700.0
2006-11-06 15:05:00,52.12,52.14,52.09,52.1,42900.0,34.1435,34.1566,34.1239,34.1304,42900.0
2006-11-06 15:10:00,52.1,52.22,52.09,52.16,44400.0,34.1304,34.209,34.1239,34.1697,44400.0
2006-11-06 15:15:00,52.17,52.22,52.15,52.17,44600.0,34.1763,34.209,34.1632,34.1763,44600.0
2006-11-06 15:20:00,52.17,52.18,52.1,52.12,31800.0,34.1763,34.1828,34.1304,34.1435,31800.0
2006-11-06 15:25:00,52.12,52.12,52.05,52.08,38900.0,34.1435,34.1435,34.0977,34.1173,38900.0
2006-11-06 15:30:00,52.06,52.07,51.87,51.96,88400.0,34.1042,34.1108,33.9798,34.0387,88400.0
2006-11-06 15:35:00,51.95,52.02,51.92,51.93,85000.0,34.0322,34.078,34.0125,34.0191,85000.0
2006-11-06 15:40:00,51.92,51.97,51.87,51.96,71400.0,34.0125,34.0453,33.9798,34.0387,71400.0
2006-11-06 15:45:00,51.97,52.01,51.83,51.88,99700.0,34.0453,34.0715,33.9535,33.9863,99700.0
2006-11-06 15:50:00,51.86,51.99,51.85,51.96,90700.0,33.9732,34.0584,33.9667,34.0387,90700.0
2006-11-06 15:55:00,51.96,52.0,51.89,51.9,151500.0,34.0387,34.0649,33.9929,33.9994,151500.0
2006-11-07 09:30:00,52.05,52.14,52.05,52.08,42800.0,34.0977,34.1566,34.0977,34.1173,42800.0
2006-11-07 09:35:00,52.09,52.62,52.09,52.52,35900.0,34.1239,34.4711,34.1239,34.4056,35900.0
2006-11-07 09:40:00,52.48,52.56,52.41,52.56,46700.0,34.3794,34.4318,34.3335,34.4318,46700.0
2006-11-07 09:45:00,52.54,52.54,52.35,52.49,45500.0,34.4187,34.4187,34.2942,34.3859,45500.0
2006-11-07 09:50:00,52.46,52.5,52.27,52.45,29900.0,34.3663,34.3925,34.2418,34.3597,29900.0
2006-11-07 09:55:00,52.45,52.58,52.34,52.58,28200.0,34.3597,34.4449,34.2876,34.4449,28200.0
2006-11-07 10:00:00,52.6,52.67,52.53,52.61,33300.0,34.458,34.5038,34.4121,34.4645,33300.0
2006-11-07 10:05:00,52.61,52.66,52.55,52.66,47700.0,34.4645,34.4973,34.4252,34.4973,47700.0
2006-11-07 10:10:00,52.65,52.77,52.56,52.74,35100.0,34.4907,34.5693,34.4318,34.5497,35100.0
2006-11-07 10:15:00,52.74,52.98,52.73,52.96,48000.0,34.5497,34.7069,34.5431,34.6938,48000.0
2006-11-07 10:20:00,52.95,52.96,52.67,52.67,36800.0,34.6873,34.6938,34.5038,34.5038,36800.0
2006-11-07 10:25:00,52.67,52.92,52.45,52.78,258800.0,34.5038,34.6676,34.3597,34.5759,258800.0
2006-11-07 10:30:00,52.81,52.81,52.45,52.55,61800.0,34.5955,34.5955,34.3597,34.4252,61800.0
2006-11-07 10:35:00,52.56,52.65,52.56,52.57,30600.0,34.4318,34.4907,34.4318,34.4383,30600.0
2006-11-07 10:40:00,52.6,52.7,52.59,52.64,35100.0,34.458,34.5235,34.4514,34.4842,35100.0
2006-11-07 10:45:00,52.65,52.66,52.58,52.63,19000.0,34.4907,34.4973,34.4449,34.4776,19000.0
2006-11-07 10:50:00,52.62,52.65,52.55,52.64,32900.0,34.4711,34.4907,34.4252,34.4842,32900.0
2006-11-07 10:55:00,52.64,52.7,52.62,52.68,23300.0,34.4842,34.5235,34.4711,34.5104,23300.0
2006-11-07 11:00:00,52.7,52.77,52.7,52.73,22800.0,34.5235,34.5693,34.5235,34.5431,22800.0
2006-11-07 11:05:00,52.73,52.82,52.73,52.81,29000.0,34.5431,34.6021,34.5431,34.5955,29000.0
2006-11-07 11:10:00,52.81,52.81,52.64,52.74,35600.0,34.5955,34.5955,34.4842,34.5497,35600.0
2006-11-07 11:15:00,52.74,52.81,52.68,52.69,22200.0,34.5497,34.5955,34.5104,34.5169,22200.0
2006-11-07 11:20:00,52.69,52.79,52.69,52.77,32300.0,34.5169,34.5824,34.5169,34.5693,32300.0
2006-11-07 11:25:00,52.78,52.97,52.77,52.94,36900.0,34.5759,34.7004,34.5693,34.6807,36900.0
2006-11-07 11:30:00,52.96,52.98,52.9,52.92,18100.0,34.6938,34.7069,34.6545,34.6676,18100.0
2006-11-07 11:35:00,52.91,52.96,52.89,52.95,39700.0,34.6611,34.6938,34.6479,34.6873,39700.0
2006-11-07 11:40:00,52.95,53.0,52.93,52.98,46600.0,34.6873,34.72,34.6742,34.7069,46600.0
2006-11-07 11:45:00,53.0,53.02,52.97,53.01,29500.0,34.72,34.7331,34.7004,34.7266,29500.0
2006-11-07 11:50:00,53.01,53.12,53.01,53.12,19000.0,34.7266,34.7986,34.7266,34.7986,19000.0
2006-11-07 11:55:00,53.12,53.27,53.11,53.26,31200.0,34.7986,34.8969,34.7921,34.8903,31200.0
2006-11-07 12:00:00,53.25,53.35,53.22,53.33,55200.0,34.8838,34.9493,34.8641,34.9362,55200.0
2006-11-07 12:05:00,53.34,53.41,53.33,53.33,55400.0,34.9427,34.9886,34.9362,34.9362,55400.0
2006-11-07 12:10:00,53.33,53.42,53.28,53.37,38200.0,34.9362,34.9951,34.9034,34.9624,38200.0
2006-11-07 12:15:00,53.39,53.57,53.38,53.54,66900.0,34.9755,35.0934,34.9689,35.0738,66900.0
2006-11-07 12:20:00,53.55,53.62,53.52,53.54,43100.0,35.0803,35.1262,35.0607,35.0738,43100.0
2006-11-07 12:25:00,53.56,53.62,53.47,53.5,48800.0,35.0869,35.1262,35.0279,35.0476,48800.0
2006-11-07 12:30:00,53.5,53.53,53.4,53.41,32700.0,35.0476,35.0672,34.982,34.9886,32700.0
2006-11-07 12:35:00,53.41,53.5,53.2,53.49,86500.0,34.9886,35.0476,34.851,35.041,86500.0
2006-11-07 12:40:00,53.49,53.61,53.42,53.6,35000.0,35.041,35.1196,34.9951,35.1131,35000.0
2006-11-07 12:45:00,53.6,53.64,53.44,53.49,33000.0,35.1131,35.1393,35.0083,35.041,33000.0
2006-11-07 12:50:00,53.51,53.78,53.48,53.75,35600.0,35.0541,35.231,35.0345,35.2113,35600.0
2006-11-07 12:55:00,53.76,53.86,53.76,53.83,43400.0,35.2179,35.2834,35.2179,35.2637,43400.0
2006-11-07 13:00:00,53.81,53.82,53.6,53.6,31000.0,35.2506,35.2572,35.1131,35.1131,31000.0
2006-11-07 13:05:00,53.61,53.69,53.53,53.56,33600.0,35.1196,35.172,35.0672,35.0869,33600.0
2006-11-07 13:10:00,53.56,53.61,53.52,53.53,18400.0,35.0869,35.1196,35.0607,35.0672,18400.0
2006-11-07 13:15:00,53.53,53.58,53.52,53.55,18300.0,35.0672,35.1,35.0607,35.0803,18300.0
2006-11-07 13:20:00,53.56,53.56,53.31,53.33,30800.0,35.0869,35.0869,34.9231,34.9362,30800.0
2006-11-07 13:25:00,53.32,53.34,53.21,53.29,23200.0,34.9296,34.9427,34.8576,34.91,23200.0
2006-11-07 13:30:00,53.29,53.33,53.2,53.28,18900.0,34.91,34.9362,34.851,34.9034,18900.0
2006-11-07 13:35:00,53.28,53.34,53.25,53.28,24600.0,34.9034,34.9427,34.8838,34.9034,24600.0
2006-11-07 13:40:00,53.28,53.32,53.14,53.14,42700.0,34.9034,34.9296,34.8117,34.8117,42700.0
2006-11-07 13:45:00,53.14,53.19,53.08,53.19,28600.0,34.8117,34.8445,34.7724,34.8445,28600.0
2006-11-07 13:50:00,53.19,53.25,53.19,53.22,17200.0,34.8445,34.8838,34.8445,34.8641,17200.0
2006-11-07 13:55:00,53.23,53.29,53.19,53.29,22800.0,34.8707,34.91,34.8445,34.91,22800.0
2006-11-07 14:00:00,53.29,53.36,53.15,53.15,49100.0,34.91,34.9558,34.8183,34.8183,49100.0
2006-11-07 14:05:00,53.14,53.14,53.0,53.05,37800.0,34.8117,34.8117,34.72,34.7528,37800.0
2006-11-07 14:10:00,53.05,53.07,52.98,53.0,74100.0,34.7528,34.7659,34.7069,34.72,74100.0
2006-11-07 14:15:00,52.99,53.04,52.99,53.01,85700.0,34.7135,34.7462,34.7135,34.7266,85700.0
2006-11-07 14:20:00,53.02,53.07,52.92,52.98,123600.0,34.7331,34.7659,34.6676,34.7069,123600.0
2006-11-07 14:25:00,52.98,52.99,52.85,52.88,41000.0,34.7069,34.7135,34.6217,34.6414,41000.0
2006-11-07 14:30:00,52.89,52.93,52.86,52.87,21100.0,34.6479,34.6742,34.6283,34.6348,21100.0
2006-11-07 14:35:00,52.87,52.95,52.87,52.9,27400.0,34.6348,34.6873,34.6348,34.6545,27400.0
2006-11-07 14:40:00,52.88,53.01,52.88,53.01,26600.0,34.6414,34.7266,34.6414,34.7266,26600.0
2006-11-07 14:45:00,53.01,53.05,52.92,52.92,43200.0,34.7266,34.7528,34.6676,34.6676,43200.0
2006-11-07 14:50:00,52.92,53.03,52.91,52.98,24700.0,34.6676,34.7397,34.6611,34.7069,24700.0
2006-11-07 14:55:00,52.99,53.01,52.96,52.98,16700.0,34.7135,34.7266,34.6938,34.7069,16700.0
2006-11-07 15:00:00,52.97,53.05,52.97,53.02,34800.0,34.7004,34.7528,34.7004,34.7331,34800.0
2006-11-07 15:05:00,53.02,53.02,52.94,52.97,22400.0,34.7331,34.7331,34.6807,34.7004,22400.0
2006-11-07 15:10:00,52.98,52.98,52.87,52.91,28400.0,34.7069,34.7069,34.6348,34.6611,28400.0
2006-11-07 15:15:00,52.91,52.98,52.89,52.98,23400.0,34.6611,34.7069,34.6479,34.7069,23400.0
2006-11-07 15:20:00,52.96,53.0,52.9,52.98,27200.0,34.6938,34.72,34.6545,34.7069,27200.0
2006-11-07 15:25:00,52.98,52.99,52.91,52.91,23300.0,34.7069,34.7135,34.6611,34.6611,23300.0
2006-11-07 15:30:00,52.92,53.01,52.9,52.98,44800.0,34.6676,34.7266,34.6545,34.7069,44800.0
2006-11-07 15:35:00,53.0,53.0,52.97,52.99,24300.0,34.72,34.72,34.7004,34.7135,24300.0
2006-11-07 15:40:00,52.99,52.99,52.93,52.95,40700.0,34.7135,34.7135,34.6742,34.6873,40700.0
2006-11-07 15:45:00,52.95,52.95,52.87,52.89,42400.0,34.6873,34.6873,34.6348,34.6479,42400.0
2006-11-07 15:50:00,52.89,52.92,52.87,52.9,46800.0,34.6479,34.6676,34.6348,34.6545,46800.0
2006-11-07 15:55:00,52.9,52.93,52.89,52.9,50700.0,34.6545,34.6742,34.6479,34.6545,50700.0
2006-11-08 09:30:00,52.72,52.72,52.27,52.31,28900.0,34.5366,34.5366,34.2418,34.268,28900.0
2006-11-08 09:35:00,52.26,52.46,52.25,52.45,25300.0,34.2352,34.3663,34.2287,34.3597,25300.0
2006-11-08 09:40:00,52.45,52.7,52.42,52.66,16000.0,34.3597,34.5235,34.3401,34.4973,16000.0
2006-11-08 09:45:00,52.68,52.68,52.55,52.58,37500.0,34.5104,34.5104,34.4252,34.4449,37500.0
2006-11-08 09:50:00,52.61,52.63,52.46,52.6,16600.0,34.4645,34.4776,34.3663,34.458,16600.0
2006-11-08 09:55:00,52.58,52.65,52.5,52.57,9000.0,34.4449,34.4907,34.3925,34.4383,9000.0
2006-11-08 10:00:00,52.51,52.69,52.48,52.67,45100.0,34.399,34.5169,34.3794,34.5038,45100.0
2006-11-08 10:05:00,52.69,52.77,52.64,52.65,20800.0,34.5169,34.5693,34.4842,34.4907,20800.0
2006-11-08 10:10:00,52.66,52.84,52.57,52.6,33400.0,34.4973,34.6152,34.4383,34.458,33400.0
2006-11-08 10:15:00,52.62,52.67,52.5,52.62,28400.0,34.4711,34.5038,34.3925,34.4711,28400.0
2006-11-08 10:20:00,52.58,52.65,52.5,52.52,21000.0,34.4449,34.4907,34.3925,34.4056,21000.0
2006-11-08 10:25:00,52.52,52.54,52.45,52.51,21900.0,34.4056,34.4187,34.3597,34.399,21900.0
2006-11-08 10:30:00,52.48,52.49,52.4,52.47,23400.0,34.3794,34.3859,34.327,34.3728,23400.0
2006-11-08 10:35:00,52.49,52.62,52.49,52.62,22900.0,34.3859,34.4711,34.3859,34.4711,22900.0
2006-11-08 10:40:00,52.62,52.64,52.52,52.64,43200.0,34.4711,34.4842,34.4056,34.4842,43200.0
2006-11-08 10:45:00,52.64,52.69,52.61,52.69,31800.0,34.4842,34.5169,34.4645,34.5169,31800.0
2006-11-08 10:50:00,52.7,52.76,52.6,52.65,46500.0,34.5235,34.5628,34.458,34.4907,46500.0
2006-11-08 10:55:00,52.65,52.7,52.58,52.64,38100.0,34.4907,34.5235,34.4449,34.4842,38100.0
2006-11-08 11:00:00,52.65,52.72,52.63,52.69,33900.0,34.4907,34.5366,34.4776,34.5169,33900.0
2006-11-08 11:05:00,52.68,52.72,52.61,52.67,42400.0,34.5104,34.5366,34.4645,34.5038,42400.0
2006-11-08 11:10:00,52.67,52.68,52.64,52.66,62700.0,34.5038,34.5104,34.4842,34.4973,62700.0
2006-11-08 11:15:00,52.67,52.71,52.62,52.71,23100.0,34.5038,34.53,34.4711,34.53,23100.0
2006-11-08 11:20:00,52.72,52.93,52.72,52.91,28700.0,34.5366,34.6742,34.5366,34.6611,28700.0
2006-11-08 11:25:00,52.92,52.95,52.91,52.95,32700.0,34.6676,34.6873,34.6611,34.6873,32700.0
2006-11-08 11:30:00,52.95,53.0,52.86,52.89,34400.0,34.6873,34.72,34.6283,34.6479,34400.0
2006-11-08 11:35:00,52.89,52.92,52.84,52.89,26600.0,34.6479,34.6676,34.6152,34.6479,26600.0
2006-11-08 11:40:00,52.89,52.91,52.73,52.73,22300.0,34.6479,34.6611,34.5431,34.5431,22300.0
2006-11-08 11:45:00,52.73,52.88,52.68,52.82,14300.0,34.5431,34.6414,34.5104,34.6021,14300.0
2006-11-08 11:50:00,52.82,52.89,52.72,52.72,12800.0,34.6021,34.6479,34.5366,34.5366,12800.0
2006-11-08 11:55:00,52.73,52.8,52.72,52.79,5900.0,34.5431,34.589,34.5366,34.5824,5900.0
2006-11-08 12:00:00,52.8,52.88,52.8,52.84,15600.0,34.589,34.6414,34.589,34.6152,15600.0
2006-11-08 12:05:00,52.85,52.9,52.84,52.84,22800.0,34.6217,34.6545,34.6152,34.6152,22800.0
2006-11-08 12:10:00,52.82,52.84,52.75,52.84,18400.0,34.6021,34.6152,34.5562,34.6152,18400.0
2006-11-08 12:15:00,52.84,52.84,52.71,52.71,21900.0,34.6152,34.6152,34.53,34.53,21900.0
2006-11-08 12:20:00,52.73,52.75,52.71,52.73,12200.0,34.5431,34.5562,34.53,34.5431,12200.0
2006-11-08 12:25:00,52.71,52.75,52.63,52.64,19300.0,34.53,34.5562,34.4776,34.4842,19300.0
2006-11-08 12:30:00,52.64,52.72,52.64,52.68,19300.0,34.4842,34.5366,34.4842,34.5104,19300.0
2006-11-08 12:35:00,52.67,52.68,52.62,52.62,12800.0,34.5038,34.5104,34.4711,34.4711,12800.0
2006-11-08 12:40:00,52.63,52.69,52.62,52.68,19300.0,34.4776,34.5169,34.4711,34.5104,19300.0
2006-11-08 12:45:00,52.68,52.79,52.68,52.79,20000.0,34.5104,34.5824,34.5104,34.5824,20000.0
2006-11-08 12:50:00,52.8,52.97,52.8,52.97,43000.0,34.589,34.7004,34.589,34.7004,43000.0
2006-11-08 12:55:00,52.97,53.0,52.87,52.95,39600.0,34.7004,34.72,34.6348,34.6873,39600.0
2006-11-08 13:00:00,52.96,52.97,52.84,52.97,22000.0,34.6938,34.7004,34.6152,34.7004,22000.0
2006-11-08 13:05:00,52.94,52.97,52.79,52.79,23400.0,34.6807,34.7004,34.5824,34.5824,23400.0
2006-11-08 13:10:00,52.79,52.82,52.76,52.76,14800.0,34.5824,34.6021,34.5628,34.5628,14800.0
2006-11-08 13:15:00,52.75,52.94,52.75,52.88,16800.0,34.5562,34.6807,34.5562,34.6414,16800.0
2006-11-08 13:20:00,52.87,52.95,52.78,52.78,19500.0,34.6348,34.6873,34.5759,34.5759,19500.0
2006-11-08 13:25:00,52.79,52.86,52.76,52.84,13700.0,34.5824,34.6283,34.5628,34.6152,13700.0
2006-11-08 13:30:00,52.85,52.9,52.83,52.87,22800.0,34.6217,34.6545,34.6086,34.6348,22800.0
2006-11-08 13:35:00,52.87,52.95,52.85,52.94,17400.0,34.6348,34.6873,34.6217,34.6807,17400.0
2006-11-08 13:40:00,52.93,52.93,52.81,52.89,24000.0,34.6742,34.6742,34.5955,34.6479,24000.0
2006-11-08 13:45:00,52.89,53.03,52.89,53.02,23300.0,34.6479,34.7397,34.6479,34.7331,23300.0
2006-11-08 13:50:00,53.02,53.05,52.95,53.0,46200.0,34.7331,34.7528,34.6873,34.72,46200.0
2006-11-08 13:55:00,53.01,53.1,52.96,53.0,36300.0,34.7266,34.7855,34.6938,34.72,36300.0
2006-11-08 14:00:00,53.0,53.07,52.99,53.01,23300.0,34.72,34.7659,34.7135,34.7266,23300.0
2006-11-08 14:05:00,53.01,53.08,53.0,53.02,37200.0,34.7266,34.7724,34.72,34.7331,37200.0
2006-11-08 14:10:00,53.02,53.25,53.0,53.24,33800.0,34.7331,34.8838,34.72,34.8772,33800.0
2006-11-08 14:15:00,53.25,53.29,53.17,53.26,33400.0,34.8838,34.91,34.8314,34.8903,33400.0
2006-11-08 14:20:00,53.25,53.25,53.13,53.13,31400.0,34.8838,34.8838,34.8052,34.8052,31400.0
2006-11-08 14:25:00,53.14,53.19,53.11,53.18,33700.0,34.8117,34.8445,34.7921,34.8379,33700.0
2006-11-08 14:30:00,53.18,53.25,53.13,53.19,38600.0,34.8379,34.8838,34.8052,34.8445,38600.0
2006-11-08 14:35:00,53.18,53.22,53.12,53.17,30700.0,34.8379,34.8641,34.7986,34.8314,30700.0
2006-11-08 14:40:00,53.17,53.21,53.11,53.15,26300.0,34.8314,34.8576,34.7921,34.8183,26300.0
2006-11-08 14:45:00,53.15,53.15,53.01,53.05,26700.0,34.8183,34.8183,34.7266,34.7528,26700.0
2006-11-08 14:50:00,53.05,53.15,53.04,53.11,27400.0,34.7528,34.8183,34.7462,34.7921,27400.0
2006-11-08 14:55:00,53.11,53.13,53.05,53.12,17800.0,34.7921,34.8052,34.7528,34.7986,17800.0
2006-11-08 15:00:00,53.13,53.14,53.04,53.12,21700.0,34.8052,34.8117,34.7462,34.7986,21700.0
2006-11-08 15:05:00,53.13,53.15,53.04,53.04,27400.0,34.8052,34.8183,34.7462,34.7462,27400.0
2006-11-08 15:10:00,53.04,53.05,52.99,53.03,21500.0,34.7462,34.7528,34.7135,34.7397,21500.0
2006-11-08 15:15:00,53.04,53.05,52.95,52.98,20500.0,34.7462,34.7528,34.6873,34.7069,20500.0
2006-11-08 15:20:00,52.99,53.0,52.96,52.98,30200.0,34.7135,34.72,34.6938,34.7069,30200.0
2006-11-08 15:25:00,52.98,52.99,52.92,52.95,31800.0,34.7069,34.7135,34.6676,34.6873,31800.0
2006-11-08 15:30:00,52.96,53.0,52.94,52.95,24200.0,34.6938,34.72,34.6807,34.6873,24200.0
2006-11-08 15:35:00,52.95,52.97,52.85,52.85,32400.0,34.6873,34.7004,34.6217,34.6217,32400.0
2006-11-08 15:40:00,52.85,52.86,52.76,52.77,43600.0,34.6217,34.6283,34.5628,34.5693,43600.0
2006-11-08 15:45:00,52.79,52.84,52.74,52.76,78700.0,34.5824,34.6152,34.5497,34.5628,78700.0
2006-11-08 15:50:00,52.75,52.87,52.75,52.86,99500.0,34.5562,34.6348,34.5562,34.6283,99500.0
2006-11-08 15:55:00,52.87,52.88,52.75,52.81,83500.0,34.6348,34.6414,34.5562,34.5955,83500.0
2006-11-09 09:30:00,52.72,52.94,52.72,52.82,38400.0,34.5366,34.6807,34.5366,34.6021,38400.0
2006-11-09 09:35:00,52.82,52.83,52.68,52.75,48500.0,34.6021,34.6086,34.5104,34.5562,48500.0
2006-11-09 09:40:00,52.75,52.82,52.51,52.76,49900.0,34.5562,34.6021,34.399,34.5628,49900.0
2006-11-09 09:45:00,52.75,52.82,52.66,52.79,50700.0,34.5562,34.6021,34.4973,34.5824,50700.0
2006-11-09 09:50:00,52.81,52.85,52.69,52.69,40700.0,34.5955,34.6217,34.5169,34.5169,40700.0
2006-11-09 09:55:00,52.7,52.81,52.66,52.76,24700.0,34.5235,34.5955,34.4973,34.5628,24700.0
2006-11-09 10:00:00,52.76,52.83,52.65,52.66,34100.0,34.5628,34.6086,34.4907,34.4973,34100.0
2006-11-09 10:05:00,52.63,52.78,52.51,52.52,34200.0,34.4776,34.5759,34.399,34.4056,34200.0
2006-11-09 10:10:00,52.53,52.69,52.53,52.69,28000.0,34.4121,34.5169,34.4121,34.5169,28000.0
2006-11-09 10:15:00,52.69,52.75,52.67,52.68,20600.0,34.5169,34.5562,34.5038,34.5104,20600.0
2006-11-09 10:20:00,52.67,52.79,52.57,52.6,48900.0,34.5038,34.5824,34.4383,34.458,48900.0
2006-11-09 10:25:00,52.6,52.68,52.6,52.68,18800.0,34.458,34.5104,34.458,34.5104,18800.0
2006-11-09 10:30:00,52.69,52.69,52.54,52.62,29200.0,34.5169,34.5169,34.4187,34.4711,29200.0
2006-11-09 10:35:00,52.6,52.64,52.58,52.64,16400.0,34.458,34.4842,34.4449,34.4842,16400.0
2006-11-09 10:40:00,52.65,52.76,52.65,52.69,45200.0,34.4907,34.5628,34.4907,34.5169,45200.0
2006-11-09 10:45:00,52.68,52.7,52.56,52.56,15600.0,34.5104,34.5235,34.4318,34.4318,15600.0
2006-11-09 10:50:00,52.54,52.68,52.51,52.63,23000.0,34.4187,34.5104,34.399,34.4776,23000.0
2006-11-09 10:55:00,52.63,52.65,52.54,52.65,14700.0,34.4776,34.4907,34.4187,34.4907,14700.0
2006-11-09 11:00:00,52.64,52.65,52.61,52.65,15800.0,34.4842,34.4907,34.4645,34.4907,15800.0
2006-11-09 11:05:00,52.63,52.69,52.6,52.65,35300.0,34.4776,34.5169,34.458,34.4907,35300.0
2006-11-09 11:10:00,52.65,52.69,52.59,52.61,21500.0,34.4907,34.5169,34.4514,34.4645,21500.0
2006-11-09 11:15:00,52.62,52.67,52.6,52.6,13900.0,34.4711,34.5038,34.458,34.458,13900.0
2006-11-09 11:20:00,52.61,52.64,52.61,52.63,7800.0,34.4645,34.4842,34.4645,34.4776,7800.0
2006-11-09 11:25:00,52.63,52.68,52.61,52.67,22500.0,34.4776,34.5104,34.4645,34.5038,22500.0
2006-11-09 11:30:00,52.67,52.8,52.66,52.78,42800.0,34.5038,34.589,34.4973,34.5759,42800.0
2006-11-09 11:35:00,52.8,52.81,52.73,52.8,17500.0,34.589,34.5955,34.5431,34.589,17500.0
2006-11-09 11:40:00,52.78,52.86,52.7,52.78,29700.0,34.5759,34.6283,34.5235,34.5759,29700.0
2006-11-09 11:45:00,52.76,52.76,52.67,52.74,33900.0,34.5628,34.5628,34.5038,34.5497,33900.0
2006-11-09 11:50:00,52.73,52.79,52.73,52.75,14700.0,34.5431,34.5824,34.5431,34.5562,14700.0
2006-11-09 11:55:00,52.75,52.79,52.75,52.77,12300.0,34.5562,34.5824,34.5562,34.5693,12300.0
2006-11-09 12:00:00,52.79,52.87,52.77,52.81,19500.0,34.5824,34.6348,34.5693,34.5955,19500.0
2006-11-09 12:05:00,52.81,52.82,52.78,52.78,10200.0,34.5955,34.6021,34.5759,34.5759,10200.0
2006-11-09 12:10:00,52.76,52.76,52.63,52.75,25000.0,34.5628,34.5628,34.4776,34.5562,25000.0
2006-11-09 12:15:00,52.71,52.74,52.69,52.69,20700.0,34.53,34.5497,34.5169,34.5169,20700.0
2006-11-09 12:20:00,52.69,52.8,52.68,52.8,14200.0,34.5169,34.589,34.5104,34.589,14200.0
2006-11-09 12:25:00,52.8,52.87,52.73,52.87,10000.0,34.589,34.6348,34.5431,34.6348,10000.0
2006-11-09 12:30:00,52.88,52.98,52.88,52.88,20400.0,34.6414,34.7069,34.6414,34.6414,20400.0
2006-11-09 12:35:00,52.89,52.97,52.89,52.97,11000.0,34.6479,34.7004,34.6479,34.7004,11000.0
2006-11-09 12:40:00,52.97,52.97,52.92,52.95,15500.0,34.7004,34.7004,34.6676,34.6873,15500.0
2006-11-09 12:45:00,52.95,52.99,52.87,52.9,16800.0,34.6873,34.7135,34.6348,34.6545,16800.0
2006-11-09 12:50:00,52.92,52.95,52.85,52.87,16700.0,34.6676,34.6873,34.6217,34.6348,16700.0
2006-11-09 12:55:00,52.86,52.95,52.83,52.95,11800.0,34.6283,34.6873,34.6086,34.6873,11800.0
2006-11-09 13:00:00,52.95,52.96,52.88,52.93,17000.0,34.6873,34.6938,34.6414,34.6742,17000.0
2006-11-09 13:05:00,52.93,53.0,52.92,52.93,30600.0,34.6742,34.72,34.6676,34.6742,30600.0
2006-11-09 13:10:00,52.93,52.94,52.88,52.89,12300.0,34.6742,34.6807,34.6414,34.6479,12300.0
2006-11-09 13:15:00,52.9,52.97,52.87,52.93,18500.0,34.6545,34.7004,34.6348,34.6742,18500.0
2006-11-09 13:20:00,52.94,52.97,52.92,52.93,15100.0,34.6807,34.7004,34.6676,34.6742,15100.0
2006-11-09 13:25:00,52.92,52.93,52.85,52.86,21400.0,34.6676,34.6742,34.6217,34.6283,21400.0
2006-11-09 13:30:00,52.85,52.91,52.84,52.85,24000.0,34.6217,34.6611,34.6152,34.6217,24000.0
2006-11-09 13:35:00,52.85,52.88,52.74,52.88,32900.0,34.6217,34.6414,34.5497,34.6414,32900.0
2006-11-09 13:40:00,52.9,52.97,52.89,52.92,23600.0,34.6545,34.7004,34.6479,34.6676,23600.0
2006-11-09 13:45:00,52.92,52.96,52.9,52.9,12500.0,34.6676,34.6938,34.6545,34.6545,12500.0
2006-11-09 13:50:00,52.89,52.9,52.84,52.86,20600.0,34.6479,34.6545,34.6152,34.6283,20600.0
2006-11-09 13:55:00,52.87,52.96,52.87,52.93,11300.0,34.6348,34.6938,34.6348,34.6742,11300.0
2006-11-09 14:00:00,52.92,52.92,52.85,52.89,19000.0,34.6676,34.6676,34.6217,34.6479,19000.0
2006-11-09 14:05:00,52.89,52.92,52.87,52.89,34000.0,34.6479,34.6676,34.6348,34.6479,34000.0
2006-11-09 14:10:00,52.89,52.95,52.84,52.86,20900.0,34.6479,34.6873,34.6152,34.6283,20900.0
2006-11-09 14:15:00,52.85,52.86,52.77,52.79,21900.0,34.6217,34.6283,34.5693,34.5824,21900.0
2006-11-09 14:20:00,52.79,52.8,52.71,52.77,24800.0,34.5824,34.589,34.53,34.5693,24800.0
2006-11-09 14:25:00,52.78,52.87,52.71,52.77,25700.0,34.5759,34.6348,34.53,34.5693,25700.0
2006-11-09 14:30:00,52.77,52.8,52.71,52.75,21000.0,34.5693,34.589,34.53,34.5562,21000.0
2006-11-09 14:35:00,52.76,52.8,52.69,52.7,20300.0,34.5628,34.589,34.5169,34.5235,20300.0
2006-11-09 14:40:00,52.69,52.7,52.49,52.49,49600.0,34.5169,34.5235,34.3859,34.3859,49600.0
2006-11-09 14:45:00,52.49,52.56,52.48,52.55,35200.0,34.3859,34.4318,34.3794,34.4252,35200.0
2006-11-09 14:50:00,52.55,52.64,52.53,52.64,26700.0,34.4252,34.4842,34.4121,34.4842,26700.0
2006-11-09 14:55:00,52.64,52.72,52.61,52.69,78700.0,34.4842,34.5366,34.4645,34.5169,78700.0
2006-11-09 15:00:00,52.69,52.7,52.56,52.62,24500.0,34.5169,34.5235,34.4318,34.4711,24500.0
2006-11-09 15:05:00,52.62,52.63,52.46,52.56,28700.0,34.4711,34.4776,34.3663,34.4318,28700.0
2006-11-09 15:10:00,52.55,52.56,52.47,52.49,27100.0,34.4252,34.4318,34.3728,34.3859,27100.0
2006-11-09 15:15:00,52.5,52.59,52.48,52.57,49800.0,34.3925,34.4514,34.3794,34.4383,49800.0
2006-11-09 15:20:00,52.58,52.67,52.56,52.65,29300.0,34.4449,34.5038,34.4318,34.4907,29300.0
2006-11-09 15:25:00,52.63,52.75,52.63,52.72,34400.0,34.4776,34.5562,34.4776,34.5366,34400.0
2006-11-09 15:30:00,52.73,52.77,52.57,52.6,39700.0,34.5431,34.5693,34.4383,34.458,39700.0
2006-11-09 15:35:00,52.6,52.7,52.6,52.66,28300.0,34.458,34.5235,34.458,34.4973,28300.0
2006-11-09 15:40:00,52.64,52.64,52.58,52.6,26700.0,34.4842,34.4842,34.4449,34.458,26700.0
2006-11-09 15:45:00,52.59,52.62,52.55,52.62,39000.0,34.4514,34.4711,34.4252,34.4711,39000.0
2006-11-09 15:50:00,52.62,52.68,52.62,52.65,46100.0,34.4711,34.5104,34.4711,34.4907,46100.0
2006-11-09 15:55:00,52.66,52.67,52.62,52.67,50100.0,34.4973,34.5038,34.4711,34.5038,50100.0
2006-11-10 09:30:00,52.32,52.54,51.34,51.59,184700.0,34.2745,34.4187,33.6326,33.7963,184700.0
2006-11-10 09:35:00,51.59,51.7,51.42,51.67,126500.0,33.7963,33.8684,33.685,33.8487,126500.0
2006-11-10 09:40:00,51.67,51.68,51.56,51.57,46000.0,33.8487,33.8553,33.7767,33.7832,46000.0
2006-11-10 09:45:00,51.57,51.59,51.13,51.33,107500.0,33.7832,33.7963,33.495,33.626,107500.0
2006-11-10 09:50:00,51.33,51.54,51.32,51.54,45900.0,33.626,33.7636,33.6195,33.7636,45900.0
2006-11-10 09:55:00,51.54,51.54,51.34,51.5,43800.0,33.7636,33.7636,33.6326,33.7374,43800.0
2006-11-10 10:00:00,51.5,51.77,51.5,51.63,63600.0,33.7374,33.9142,33.7374,33.8225,63600.0
2006-11-10 10:05:00,51.65,51.69,51.31,51.47,84900.0,33.8356,33.8618,33.6129,33.7177,84900.0
2006-11-10 10:10:00,51.45,51.58,51.4,51.43,42400.0,33.7046,33.7898,33.6719,33.6915,42400.0
2006-11-10 10:15:00,51.43,51.58,51.43,51.52,69700.0,33.6915,33.7898,33.6915,33.7505,69700.0
2006-11-10 10:20:00,51.49,51.59,51.49,51.56,39600.0,33.7308,33.7963,33.7308,33.7767,39600.0
2006-11-10 10:25:00,51.57,51.66,51.46,51.48,60000.0,33.7832,33.8422,33.7112,33.7243,60000.0
2006-11-10 10:30:00,51.49,51.57,51.46,51.54,38900.0,33.7308,33.7832,33.7112,33.7636,38900.0
2006-11-10 10:35:00,51.55,51.59,51.46,51.54,63800.0,33.7701,33.7963,33.7112,33.7636,63800.0
2006-11-10 10:40:00,51.54,51.59,51.44,51.56,38200.0,33.7636,33.7963,33.6981,33.7767,38200.0
2006-11-10 10:45:00,51.56,51.7,51.52,51.66,53400.0,33.7767,33.8684,33.7505,33.8422,53400.0
2006-11-10 10:50:00,51.66,51.85,51.65,51.81,57500.0,33.8422,33.9667,33.8356,33.9404,57500.0
2006-11-10 10:55:00,51.8,51.85,51.78,51.83,35700.0,33.9339,33.9667,33.9208,33.9535,35700.0
2006-11-10 11:00:00,51.83,51.85,51.7,51.75,41000.0,33.9535,33.9667,33.8684,33.9011,41000.0
2006-11-10 11:05:00,51.75,51.8,51.74,51.8,20900.0,33.9011,33.9339,33.8946,33.9339,20900.0
2006-11-10 11:10:00,51.8,51.83,51.76,51.79,29200.0,33.9339,33.9535,33.9077,33.9273,29200.0
2006-11-10 11:15:00,51.77,52.0,51.77,51.94,47500.0,33.9142,34.0649,33.9142,34.0256,47500.0
2006-11-10 11:20:00,51.94,52.07,51.94,52.06,40100.0,34.0256,34.1108,34.0256,34.1042,40100.0
2006-11-10 11:25:00,52.07,52.17,52.07,52.15,53900.0,34.1108,34.1763,34.1108,34.1632,53900.0
2006-11-10 11:30:00,52.15,52.24,52.13,52.22,46800.0,34.1632,34.2221,34.1501,34.209,46800.0
2006-11-10 11:35:00,52.23,52.4,52.22,52.36,44300.0,34.2156,34.327,34.209,34.3007,44300.0
2006-11-10 11:40:00,52.37,52.5,52.29,52.39,54100.0,34.3073,34.3925,34.2549,34.3204,54100.0
2006-11-10 11:45:00,52.41,52.49,52.35,52.36,45000.0,34.3335,34.3859,34.2942,34.3007,45000.0
2006-11-10 11:50:00,52.35,52.55,52.35,52.5,43400.0,34.2942,34.4252,34.2942,34.3925,43400.0
2006-11-10 11:55:00,52.5,52.56,52.38,52.45,59400.0,34.3925,34.4318,34.3139,34.3597,59400.0
2006-11-10 12:00:00,52.45,52.59,52.45,52.51,24400.0,34.3597,34.4514,34.3597,34.399,24400.0
2006-11-10 12:05:00,52.54,52.59,52.54,52.58,37800.0,34.4187,34.4514,34.4187,34.4449,37800.0
2006-11-10 12:10:00,52.59,52.6,52.58,52.59,20900.0,34.4514,34.458,34.4449,34.4514,20900.0
2006-11-10 12:15:00,52.59,52.6,52.59,52.6,13100.0,34.4514,34.458,34.4514,34.458,13100.0
2006-11-10 12:20:00,52.6,52.6,52.48,52.52,25400.0,34.458,34.458,34.3794,34.4056,25400.0
2006-11-10 12:25:00,52.53,52.6,52.52,52.57,24600.0,34.4121,34.458,34.4056,34.4383,24600.0
2006-11-10 12:30:00,52.57,52.59,52.42,52.55,67500.0,34.4383,34.4514,34.3401,34.4252,67500.0
2006-11-10 12:35:00,52.54,52.58,52.49,52.55,42000.0,34.4187,34.4449,34.3859,34.4252,42000.0
2006-11-10 12:40:00,52.56,52.56,52.41,52.44,43300.0,34.4318,34.4318,34.3335,34.3532,43300.0
2006-11-10 12:45:00,52.44,52.55,52.44,52.47,26400.0,34.3532,34.4252,34.3532,34.3728,26400.0
2006-11-10 12:50:00,52.49,52.59,52.46,52.53,34700.0,34.3859,34.4514,34.3663,34.4121,34700.0
2006-11-10 12:55:00,52.51,52.56,52.42,52.42,43100.0,34.399,34.4318,34.3401,34.3401,43100.0
2006-11-10 13:00:00,52.41,52.48,52.35,52.38,42800.0,34.3335,34.3794,34.2942,34.3139,42800.0
2006-11-10 13:05:00,52.39,52.44,52.23,52.29,58700.0,34.3204,34.3532,34.2156,34.2549,58700.0
2006-11-10 13:10:00,52.29,52.3,52.11,52.17,19400.0,34.2549,34.2614,34.137,34.1763,19400.0
2006-11-10 13:15:00,52.16,52.19,52.13,52.14,18100.0,34.1697,34.1894,34.1501,34.1566,18100.0
2006-11-10 13:20:00,52.14,52.21,52.13,52.16,22100.0,34.1566,34.2025,34.1501,34.1697,22100.0
2006-11-10 13:25:00,52.15,52.19,52.15,52.17,21600.0,34.1632,34.1894,34.1632,34.1763,21600.0
2006-11-10 13:30:00,52.18,52.18,51.96,52.05,37500.0,34.1828,34.1828,34.0387,34.0977,37500.0
2006-11-10 13:35:00,52.03,52.05,51.97,52.01,17900.0,34.0846,34.0977,34.0453,34.0715,17900.0
2006-11-10 13:40:00,51.98,52.05,51.97,52.03,11000.0,34.0518,34.0977,34.0453,34.0846,11000.0
2006-11-10 13:45:00,52.03,52.1,52.03,52.08,19600.0,34.0846,34.1304,34.0846,34.1173,19600.0
2006-11-10 13:50:00,52.09,52.12,52.02,52.03,23800.0,34.1239,34.1435,34.078,34.0846,23800.0
2006-11-10 13:55:00,52.01,52.06,51.97,52.01,16100.0,34.0715,34.1042,34.0453,34.0715,16100.0
2006-11-10 14:00:00,52.01,52.06,51.98,52.06,16700.0,34.0715,34.1042,34.0518,34.1042,16700.0
2006-11-10 14:05:00,52.06,52.26,52.04,52.26,36000.0,34.1042,34.2352,34.0911,34.2352,36000.0
2006-11-10 14:10:00,52.28,52.3,52.22,52.22,25300.0,34.2483,34.2614,34.209,34.209,25300.0
2006-11-10 14:15:00,52.22,52.36,52.21,52.35,16400.0,34.209,34.3007,34.2025,34.2942,16400.0
2006-11-10 14:20:00,52.34,52.37,52.32,52.36,16100.0,34.2876,34.3073,34.2745,34.3007,16100.0
2006-11-10 14:25:00,52.35,52.43,52.3,52.32,16700.0,34.2942,34.3466,34.2614,34.2745,16700.0
2006-11-10 14:30:00,52.3,52.33,52.11,52.12,20300.0,34.2614,34.2811,34.137,34.1435,20300.0
2006-11-10 14:35:00,52.12,52.21,52.08,52.21,16900.0,34.1435,34.2025,34.1173,34.2025,16900.0
2006-11-10 14:40:00,52.23,52.38,52.22,52.36,14500.0,34.2156,34.3139,34.209,34.3007,14500.0
2006-11-10 14:45:00,52.37,52.38,52.34,52.34,17900.0,34.3073,34.3139,34.2876,34.2876,17900.0
2006-11-10 14:50:00,52.34,52.35,52.33,52.33,17900.0,34.2876,34.2942,34.2811,34.2811,17900.0
2006-11-10 14:55:00,52.33,52.4,52.33,52.35,17400.0,34.2811,34.327,34.2811,34.2942,17400.0
2006-11-10 15:00:00,52.35,52.45,52.34,52.42,19200.0,34.2942,34.3597,34.2876,34.3401,19200.0
2006-11-10 15:05:00,52.42,52.44,52.32,52.33,23300.0,34.3401,34.3532,34.2745,34.2811,23300.0
2006-11-10 15:10:00,52.33,52.34,52.3,52.3,17500.0,34.2811,34.2876,34.2614,34.2614,17500.0
2006-11-10 15:15:00,52.3,52.34,52.3,52.32,13900.0,34.2614,34.2876,34.2614,34.2745,13900.0
2006-11-10 15:20:00,52.32,52.48,52.32,52.39,25200.0,34.2745,34.3794,34.2745,34.3204,25200.0
2006-11-10 15:25:00,52.39,52.44,52.39,52.44,30300.0,34.3204,34.3532,34.3204,34.3532,30300.0
2006-11-10 15:30:00,52.42,52.49,52.4,52.46,35700.0,34.3401,34.3859,34.327,34.3663,35700.0
2006-11-10 15:35:00,52.45,52.49,52.38,52.45,46600.0,34.3597,34.3859,34.3139,34.3597,46600.0
2006-11-10 15:40:00,52.44,52.53,52.43,52.51,64700.0,34.3532,34.4121,34.3466,34.399,64700.0
2006-11-10 15:45:00,52.52,52.58,52.51,52.57,67700.0,34.4056,34.4449,34.399,34.4383,67700.0
2006-11-10 15:50:00,52.56,52.57,52.47,52.55,54700.0,34.4318,34.4383,34.3728,34.4252,54700.0
2006-11-10 15:55:00,52.56,52.62,52.56,52.6,124600.0,34.4318,34.4711,34.4318,34.458,124600.0
2006-11-13 09:30:00,52.64,52.79,52.64,52.74,46700.0,34.4842,34.5824,34.4842,34.5497,46700.0
2006-11-13 09:35:00,52.75,52.75,52.49,52.49,22200.0,34.5562,34.5562,34.3859,34.3859,22200.0
2006-11-13 09:40:00,52.45,52.65,52.45,52.55,31100.0,34.3597,34.4907,34.3597,34.4252,31100.0
2006-11-13 09:45:00,52.54,52.68,52.53,52.61,27500.0,34.4187,34.5104,34.4121,34.4645,27500.0
2006-11-13 09:50:00,52.62,52.71,52.3,52.35,35400.0,34.4711,34.53,34.2614,34.2942,35400.0
2006-11-13 09:55:00,52.35,52.77,52.35,52.45,34800.0,34.2942,34.5693,34.2942,34.3597,34800.0
2006-11-13 10:00:00,52.46,52.65,52.46,52.58,41500.0,34.3663,34.4907,34.3663,34.4449,41500.0
2006-11-13 10:05:00,52.58,52.67,52.55,52.67,35500.0,34.4449,34.5038,34.4252,34.5038,35500.0
2006-11-13 10:10:00,52.67,52.71,52.57,52.69,46100.0,34.5038,34.53,34.4383,34.5169,46100.0
2006-11-13 10:15:00,52.67,52.7,52.46,52.49,31800.0,34.5038,34.5235,34.3663,34.3859,31800.0
2006-11-13 10:20:00,52.49,52.64,52.49,52.56,22500.0,34.3859,34.4842,34.3859,34.4318,22500.0
2006-11-13 10:25:00,52.56,52.64,52.56,52.64,30900.0,34.4318,34.4842,34.4318,34.4842,30900.0
2006-11-13 10:30:00,52.64,52.65,52.47,52.52,27800.0,34.4842,34.4907,34.3728,34.4056,27800.0
2006-11-13 10:35:00,52.53,52.62,52.53,52.59,24100.0,34.4121,34.4711,34.4121,34.4514,24100.0
2006-11-13 10:40:00,52.6,52.62,52.55,52.55,48000.0,34.458,34.4711,34.4252,34.4252,48000.0
2006-11-13 10:45:00,52.52,52.64,52.47,52.64,33700.0,34.4056,34.4842,34.3728,34.4842,33700.0
2006-11-13 10:50:00,52.61,52.65,52.54,52.54,26500.0,34.4645,34.4907,34.4187,34.4187,26500.0
2006-11-13 10:55:00,52.55,52.63,52.54,52.59,14300.0,34.4252,34.4776,34.4187,34.4514,14300.0
2006-11-13 11:00:00,52.57,52.7,52.54,52.67,26300.0,34.4383,34.5235,34.4187,34.5038,26300.0
2006-11-13 11:05:00,52.65,52.67,52.54,52.59,34000.0,34.4907,34.5038,34.4187,34.4514,34000.0
2006-11-13 11:10:00,52.59,52.65,52.55,52.62,16900.0,34.4514,34.4907,34.4252,34.4711,16900.0
2006-11-13 11:15:00,52.63,52.7,52.61,52.65,18200.0,34.4776,34.5235,34.4645,34.4907,18200.0
2006-11-13 11:20:00,52.65,52.7,52.62,52.67,27200.0,34.4907,34.5235,34.4711,34.5038,27200.0
2006-11-13 11:25:00,52.64,52.65,52.61,52.62,22900.0,34.4842,34.4907,34.4645,34.4711,22900.0
2006-11-13 11:30:00,52.62,52.7,52.6,52.66,61100.0,34.4711,34.5235,34.458,34.4973,61100.0
2006-11-13 11:35:00,52.65,52.67,52.52,52.53,35200.0,34.4907,34.5038,34.4056,34.4121,35200.0
2006-11-13 11:40:00,52.52,52.55,52.5,52.54,15700.0,34.4056,34.4252,34.3925,34.4187,15700.0
2006-11-13 11:45:00,52.55,52.55,52.52,52.55,26900.0,34.4252,34.4252,34.4056,34.4252,26900.0
2006-11-13 11:50:00,52.55,52.62,52.54,52.62,36200.0,34.4252,34.4711,34.4187,34.4711,36200.0
2006-11-13 11:55:00,52.62,52.7,52.6,52.66,20900.0,34.4711,34.5235,34.458,34.4973,20900.0
2006-11-13 12:00:00,52.66,52.69,52.59,52.64,14000.0,34.4973,34.5169,34.4514,34.4842,14000.0
2006-11-13 12:05:00,52.64,52.67,52.61,52.65,14800.0,34.4842,34.5038,34.4645,34.4907,14800.0
2006-11-13 12:10:00,52.64,52.68,52.6,52.61,12500.0,34.4842,34.5104,34.458,34.4645,12500.0
2006-11-13 12:15:00,52.62,52.63,52.59,52.6,17200.0,34.4711,34.4776,34.4514,34.458,17200.0
2006-11-13 12:20:00,52.6,52.6,52.51,52.58,39000.0,34.458,34.458,34.399,34.4449,39000.0
2006-11-13 12:25:00,52.58,52.59,52.52,52.54,38600.0,34.4449,34.4514,34.4056,34.4187,38600.0
2006-11-13 12:30:00,52.55,52.57,52.5,52.53,20100.0,34.4252,34.4383,34.3925,34.4121,20100.0
2006-11-13 12:35:00,52.54,52.57,52.48,52.48,28300.0,34.4187,34.4383,34.3794,34.3794,28300.0
2006-11-13 12:40:00,52.49,52.51,52.45,52.45,24400.0,34.3859,34.399,34.3597,34.3597,24400.0
2006-11-13 12:45:00,52.45,52.52,52.39,52.43,57700.0,34.3597,34.4056,34.3204,34.3466,57700.0
2006-11-13 12:50:00,52.43,52.54,52.42,52.5,28800.0,34.3466,34.4187,34.3401,34.3925,28800.0
2006-11-13 12:55:00,52.5,52.54,52.44,52.45,18300.0,34.3925,34.4187,34.3532,34.3597,18300.0
2006-11-13 13:00:00,52.45,52.54,52.4,52.53,26600.0,34.3597,34.4187,34.327,34.4121,26600.0
2006-11-13 13:05:00,52.52,52.54,52.44,52.49,20200.0,34.4056,34.4187,34.3532,34.3859,20200.0
2006-11-13 13:10:00,52.49,52.55,52.47,52.53,20900.0,34.3859,34.4252,34.3728,34.4121,20900.0
2006-11-13 13:15:00,52.54,52.55,52.49,52.54,37700.0,34.4187,34.4252,34.3859,34.4187,37700.0
2006-11-13 13:20:00,52.55,52.55,52.48,52.49,12200.0,34.4252,34.4252,34.3794,34.3859,12200.0
2006-11-13 13:25:00,52.5,52.55,52.46,52.54,136400.0,34.3925,34.4252,34.3663,34.4187,136400.0
2006-11-13 13:30:00,52.54,52.55,52.5,52.54,30900.0,34.4187,34.4252,34.3925,34.4187,30900.0
2006-11-13 13:35:00,52.52,52.55,52.51,52.55,9000.0,34.4056,34.4252,34.399,34.4252,9000.0
2006-11-13 13:40:00,52.55,52.55,52.53,52.54,8800.0,34.4252,34.4252,34.4121,34.4187,8800.0
2006-11-13 13:45:00,52.54,52.55,52.52,52.55,43200.0,34.4187,34.4252,34.4056,34.4252,43200.0
2006-11-13 13:50:00,52.55,52.6,52.54,52.59,28400.0,34.4252,34.458,34.4187,34.4514,28400.0
2006-11-13 13:55:00,52.59,52.66,52.59,52.61,29000.0,34.4514,34.4973,34.4514,34.4645,29000.0
2006-11-13 14:00:00,52.62,52.66,52.56,52.59,15900.0,34.4711,34.4973,34.4318,34.4514,15900.0
2006-11-13 14:05:00,52.6,52.6,52.55,52.59,16100.0,34.458,34.458,34.4252,34.4514,16100.0
2006-11-13 14:10:00,52.6,52.6,52.51,52.6,15100.0,34.458,34.458,34.399,34.458,15100.0
2006-11-13 14:15:00,52.6,52.63,52.54,52.56,12200.0,34.458,34.4776,34.4187,34.4318,12200.0
2006-11-13 14:20:00,52.58,52.64,52.56,52.6,9200.0,34.4449,34.4842,34.4318,34.458,9200.0
2006-11-13 14:25:00,52.6,52.67,52.59,52.62,18800.0,34.458,34.5038,34.4514,34.4711,18800.0
2006-11-13 14:30:00,52.63,52.75,52.62,52.75,20000.0,34.4776,34.5562,34.4711,34.5562,20000.0
2006-11-13 14:35:00,52.75,52.77,52.65,52.65,24900.0,34.5562,34.5693,34.4907,34.4907,24900.0
2006-11-13 14:40:00,52.62,52.75,52.62,52.72,28600.0,34.4711,34.5562,34.4711,34.5366,28600.0
2006-11-13 14:45:00,52.72,52.76,52.56,52.73,40200.0,34.5366,34.5628,34.4318,34.5431,40200.0
2006-11-13 14:50:00,52.72,52.78,52.68,52.68,28000.0,34.5366,34.5759,34.5104,34.5104,28000.0
2006-11-13 14:55:00,52.66,52.76,52.62,52.62,19500.0,34.4973,34.5628,34.4711,34.4711,19500.0
2006-11-13 15:00:00,52.62,52.67,52.58,52.63,13500.0,34.4711,34.5038,34.4449,34.4776,13500.0
2006-11-13 15:05:00,52.62,52.63,52.57,52.57,10800.0,34.4711,34.4776,34.4383,34.4383,10800.0
2006-11-13 15:10:00,52.59,52.63,52.59,52.6,12900.0,34.4514,34.4776,34.4514,34.458,12900.0
2006-11-13 15:15:00,52.6,52.68,52.59,52.66,12400.0,34.458,34.5104,34.4514,34.4973,12400.0
2006-11-13 15:20:00,52.66,52.7,52.58,52.63,25700.0,34.4973,34.5235,34.4449,34.4776,25700.0
2006-11-13 15:25:00,52.62,52.72,52.62,52.65,10500.0,34.4711,34.5366,34.4711,34.4907,10500.0
2006-11-13 15:30:00,52.66,52.69,52.61,52.65,12300.0,34.4973,34.5169,34.4645,34.4907,12300.0
2006-11-13 15:35:00,52.65,52.65,52.54,52.65,14100.0,34.4907,34.4907,34.4187,34.4907,14100.0
2006-11-13 15:40:00,52.64,52.65,52.59,52.63,14800.0,34.4842,34.4907,34.4514,34.4776,14800.0
2006-11-13 15:45:00,52.63,52.66,52.58,52.66,24000.0,34.4776,34.4973,34.4449,34.4973,24000.0
2006-11-13 15:50:00,52.65,52.75,52.62,52.7,22400.0,34.4907,34.5562,34.4711,34.5235,22400.0
2006-11-13 15:55:00,52.68,52.73,52.68,52.69,21300.0,34.5104,34.5431,34.5104,34.5169,21300.0
2006-11-14 09:30:00,52.61,52.65,52.58,52.58,37500.0,34.4645,34.4907,34.4449,34.4449,37500.0
2006-11-14 09:35:00,52.59,52.59,52.31,52.34,44600.0,34.4514,34.4514,34.268,34.2876,44600.0
2006-11-14 09:40:00,52.35,52.35,52.08,52.09,73300.0,34.2942,34.2942,34.1173,34.1239,73300.0
2006-11-14 09:45:00,52.09,52.09,51.53,51.74,102500.0,34.1239,34.1239,33.757,33.8946,102500.0
2006-11-14 09:50:00,51.71,51.85,51.64,51.77,80000.0,33.8749,33.9667,33.8291,33.9142,80000.0
2006-11-14 09:55:00,51.79,52.06,51.79,52.06,57100.0,33.9273,34.1042,33.9273,34.1042,57100.0
2006-11-14 10:00:00,52.06,52.2,52.0,52.03,40000.0,34.1042,34.1959,34.0649,34.0846,40000.0
2006-11-14 10:05:00,52.01,52.13,51.96,51.99,48900.0,34.0715,34.1501,34.0387,34.0584,48900.0
2006-11-14 10:10:00,51.97,52.02,51.78,51.84,37100.0,34.0453,34.078,33.9208,33.9601,37100.0
2006-11-14 10:15:00,51.84,51.97,51.83,51.92,23800.0,33.9601,34.0453,33.9535,34.0125,23800.0
2006-11-14 10:20:00,51.91,51.96,51.75,51.77,39900.0,34.006,34.0387,33.9011,33.9142,39900.0
2006-11-14 10:25:00,51.77,51.77,51.43,51.44,61100.0,33.9142,33.9142,33.6915,33.6981,61100.0
2006-11-14 10:30:00,51.42,51.42,50.91,51.04,124100.0,33.685,33.685,33.3509,33.436,124100.0
2006-11-14 10:35:00,51.04,51.08,50.96,50.99,166100.0,33.436,33.4622,33.3836,33.4033,166100.0
2006-11-14 10:40:00,50.98,51.1,50.89,51.01,126200.0,33.3967,33.4753,33.3378,33.4164,126200.0
2006-11-14 10:45:00,51.0,51.0,50.7,50.88,90200.0,33.4098,33.4098,33.2133,33.3312,90200.0
2006-11-14 10:50:00,50.87,50.95,50.8,50.81,56600.0,33.3247,33.3771,33.2788,33.2854,56600.0
2006-11-14 10:55:00,50.8,50.85,50.77,50.81,73600.0,33.2788,33.3116,33.2591,33.2854,73600.0
2006-11-14 11:00:00,50.79,50.79,50.61,50.64,76600.0,33.2723,33.2723,33.1543,33.174,76600.0
2006-11-14 11:05:00,50.63,50.66,50.46,50.52,120400.0,33.1674,33.1871,33.0561,33.0954,120400.0
2006-11-14 11:10:00,50.52,50.52,50.18,50.21,158100.0,33.0954,33.0954,32.8726,32.8923,158100.0
2006-11-14 11:15:00,50.22,50.35,50.1,50.11,132300.0,32.8988,32.984,32.8202,32.8268,132300.0
2006-11-14 11:20:00,50.11,50.11,49.89,49.97,283300.0,32.8268,32.8268,32.6827,32.7351,283300.0
2006-11-14 11:25:00,49.98,50.16,49.98,50.0,147000.0,32.7416,32.8595,32.7416,32.7547,147000.0
2006-11-14 11:30:00,50.01,50.16,49.95,49.95,123400.0,32.7613,32.8595,32.722,32.722,123400.0
2006-11-14 11:35:00,49.94,50.07,49.93,50.04,115700.0,32.7154,32.8006,32.7089,32.7809,115700.0
2006-11-14 11:40:00,50.04,50.05,49.83,49.85,109100.0,32.7809,32.7875,32.6434,32.6565,109100.0
2006-11-14 11:45:00,49.85,49.88,49.62,49.63,134600.0,32.6565,32.6761,32.5058,32.5123,134600.0
2006-11-14 11:50:00,49.62,49.7,49.32,49.42,186200.0,32.5058,32.5582,32.3093,32.3748,186200.0
2006-11-14 11:55:00,49.42,49.5,49.25,49.5,249200.0,32.3748,32.4272,32.2634,32.4272,249200.0
2006-11-14 12:00:00,49.49,49.62,49.41,49.54,143000.0,32.4206,32.5058,32.3682,32.4534,143000.0
2006-11-14 12:05:00,49.55,49.56,49.26,49.4,138500.0,32.4599,32.4665,32.27,32.3617,138500.0
2006-11-14 12:10:00,49.4,49.49,49.18,49.21,98200.0,32.3617,32.4206,32.2175,32.2372,98200.0
2006-11-14 12:15:00,49.22,49.24,48.87,48.95,147700.0,32.2438,32.2569,32.0145,32.0669,147700.0
2006-11-14 12:20:00,48.92,49.0,48.85,48.88,180200.0,32.0472,32.0996,32.0014,32.021,180200.0
2006-11-14 12:25:00,48.89,48.95,48.7,48.76,143100.0,32.0276,32.0669,31.9031,31.9424,143100.0
2006-11-14 12:30:00,48.76,48.84,48.59,48.64,124300.0,31.9424,31.9948,31.831,31.8638,124300.0
2006-11-14 12:35:00,48.65,49.01,48.64,48.99,105400.0,31.8703,32.1062,31.8638,32.0931,105400.0
2006-11-14 12:40:00,48.99,49.15,48.89,49.14,114700.0,32.0931,32.1979,32.0276,32.1913,114700.0
2006-11-14 12:45:00,49.15,49.35,49.14,49.23,126100.0,32.1979,32.3289,32.1913,32.2503,126100.0
2006-11-14 12:50:00,49.23,49.47,49.23,49.44,125900.0,32.2503,32.4075,32.2503,32.3879,125900.0
2006-11-14 12:55:00,49.44,49.55,49.39,49.5,105100.0,32.3879,32.4599,32.3551,32.4272,105100.0
2006-11-14 13:00:00,49.5,49.64,49.47,49.62,82200.0,32.4272,32.5189,32.4075,32.5058,82200.0
2006-11-14 13:05:00,49.61,49.82,49.56,49.82,103300.0,32.4992,32.6368,32.4665,32.6368,103300.0
2006-11-14 13:10:00,49.81,49.82,49.57,49.58,162900.0,32.6303,32.6368,32.473,32.4796,162900.0
2006-11-14 13:15:00,49.57,49.69,49.56,49.57,128000.0,32.473,32.5516,32.4665,32.473,128000.0
2006-11-14 13:20:00,49.57,49.65,49.43,49.61,115700.0,32.473,32.5254,32.3813,32.4992,115700.0
2006-11-14 13:25:00,49.59,49.59,49.34,49.43,103100.0,32.4861,32.4861,32.3224,32.3813,103100.0
2006-11-14 13:30:00,49.42,49.45,49.26,49.31,66800.0,32.3748,32.3944,32.27,32.3027,66800.0
2006-11-14 13:35:00,49.31,49.49,49.27,49.46,83200.0,32.3027,32.4206,32.2765,32.401,83200.0
2006-11-14 13:40:00,49.46,49.54,49.44,49.54,49200.0,32.401,32.4534,32.3879,32.4534,49200.0
2006-11-14 13:45:00,49.54,49.66,49.49,49.66,42400.0,32.4534,32.532,32.4206,32.532,42400.0
2006-11-14 13:50:00,49.65,49.78,49.65,49.72,120400.0,32.5254,32.6106,32.5254,32.5713,120400.0
2006-11-14 13:55:00,49.7,49.75,49.62,49.65,83000.0,32.5582,32.591,32.5058,32.5254,83000.0
2006-11-14 14:00:00,49.65,49.88,49.64,49.74,123300.0,32.5254,32.6761,32.5189,32.5844,123300.0
2006-11-14 14:05:00,49.75,49.91,49.69,49.85,77200.0,32.591,32.6958,32.5516,32.6565,77200.0
2006-11-14 14:10:00,49.85,49.92,49.69,49.74,68200.0,32.6565,32.7023,32.5516,32.5844,68200.0
2006-11-14 14:15:00,49.75,49.8,49.69,49.69,77200.0,32.591,32.6237,32.5516,32.5516,77200.0
2006-11-14 14:20:00,49.69,49.75,49.65,49.75,85000.0,32.5516,32.591,32.5254,32.591,85000.0
2006-11-14 14:25:00,49.75,49.87,49.73,49.85,62400.0,32.591,32.6696,32.5779,32.6565,62400.0
2006-11-14 14:30:00,49.85,49.87,49.75,49.8,45400.0,32.6565,32.6696,32.591,32.6237,45400.0
2006-11-14 14:35:00,49.8,49.98,49.78,49.98,62800.0,32.6237,32.7416,32.6106,32.7416,62800.0
2006-11-14 14:40:00,49.98,50.24,49.96,50.18,87400.0,32.7416,32.9119,32.7285,32.8726,87400.0
2006-11-14 14:45:00,50.19,50.43,50.11,50.28,129600.0,32.8792,33.0364,32.8268,32.9382,129600.0
2006-11-14 14:50:00,50.28,50.28,50.13,50.24,91300.0,32.9382,32.9382,32.8399,32.9119,91300.0
2006-11-14 14:55:00,50.23,50.27,50.13,50.19,75700.0,32.9054,32.9316,32.8399,32.8792,75700.0
2006-11-14 15:00:00,50.19,50.33,50.16,50.27,96000.0,32.8792,32.9709,32.8595,32.9316,96000.0
2006-11-14 15:05:00,50.27,50.28,50.07,50.13,68300.0,32.9316,32.9382,32.8006,32.8399,68300.0
2006-11-14 15:10:00,50.12,50.13,49.92,49.93,58500.0,32.8333,32.8399,32.7023,32.7089,58500.0
2006-11-14 15:15:00,49.92,50.05,49.85,50.03,87300.0,32.7023,32.7875,32.6565,32.7744,87300.0
2006-11-14 15:20:00,50.02,50.15,49.99,50.02,65700.0,32.7678,32.853,32.7482,32.7678,65700.0
2006-11-14 15:25:00,50.02,50.1,49.91,50.08,61700.0,32.7678,32.8202,32.6958,32.8071,61700.0
2006-11-14 15:30:00,50.08,50.09,49.98,50.05,63100.0,32.8071,32.8137,32.7416,32.7875,63100.0
2006-11-14 15:35:00,50.04,50.1,50.04,50.07,51700.0,32.7809,32.8202,32.7809,32.8006,51700.0
2006-11-14 15:40:00,50.07,50.07,50.0,50.05,64800.0,32.8006,32.8006,32.7547,32.7875,64800.0
2006-11-14 15:45:00,50.04,50.07,49.82,49.82,73000.0,32.7809,32.8006,32.6368,32.6368,73000.0
2006-11-14 15:50:00,49.82,49.85,49.75,49.75,139100.0,32.6368,32.6565,32.591,32.591,139100.0
2006-11-14 15:55:00,49.75,49.88,49.67,49.88,149700.0,32.591,32.6761,32.5385,32.6761,149700.0
2006-11-15 09:30:00,50.2,50.62,50.2,50.62,113900.0,32.8857,33.1609,32.8857,33.1609,113900.0
2006-11-15 09:35:00,50.62,50.89,50.6,50.89,121500.0,33.1609,33.3378,33.1478,33.3378,121500.0
2006-11-15 09:40:00,50.88,51.12,50.8,51.0,99400.0,33.3312,33.4884,33.2788,33.4098,99400.0
2006-11-15 09:45:00,51.0,51.24,50.99,51.18,166400.0,33.4098,33.567,33.4033,33.5277,166400.0
2006-11-15 09:50:00,51.18,51.38,51.15,51.38,161500.0,33.5277,33.6588,33.5081,33.6588,161500.0
2006-11-15 09:55:00,51.37,51.48,51.27,51.45,140000.0,33.6522,33.7243,33.5867,33.7046,140000.0
2006-11-15 10:00:00,51.44,51.45,51.28,51.28,115500.0,33.6981,33.7046,33.5932,33.5932,115500.0
2006-11-15 10:05:00,51.27,51.29,50.96,50.98,88300.0,33.5867,33.5998,33.3836,33.3967,88300.0
2006-11-15 10:10:00,50.96,51.04,50.83,50.83,79600.0,33.3836,33.436,33.2985,33.2985,79600.0
2006-11-15 10:15:00,50.83,50.9,50.76,50.85,54500.0,33.2985,33.3443,33.2526,33.3116,54500.0
2006-11-15 10:20:00,50.86,50.89,50.81,50.87,58200.0,33.3181,33.3378,33.2854,33.3247,58200.0
2006-11-15 10:25:00,50.87,50.88,50.65,50.66,62600.0,33.3247,33.3312,33.1805,33.1871,62600.0
2006-11-15 10:30:00,50.65,50.7,50.56,50.67,114000.0,33.1805,33.2133,33.1216,33.1936,114000.0
2006-11-15 10:35:00,50.68,50.68,50.38,50.46,155500.0,33.2002,33.2002,33.0037,33.0561,155500.0
2006-11-15 10:40:00,50.47,50.61,50.33,50.52,87300.0,33.0626,33.1543,32.9709,33.0954,87300.0
2006-11-15 10:45:00,50.56,50.58,50.5,50.52,52100.0,33.1216,33.1347,33.0823,33.0954,52100.0
2006-11-15 10:50:00,50.53,50.54,50.35,50.53,65800.0,33.1019,33.1085,32.984,33.1019,65800.0
2006-11-15 10:55:00,50.52,50.53,50.39,50.46,27200.0,33.0954,33.1019,33.0102,33.0561,27200.0
2006-11-15 11:00:00,50.46,50.67,50.42,50.65,67100.0,33.0561,33.1936,33.0299,33.1805,67100.0
2006-11-15 11:05:00,50.64,50.8,50.63,50.63,41800.0,33.174,33.2788,33.1674,33.1674,41800.0
2006-11-15 11:10:00,50.63,50.76,50.62,50.68,46100.0,33.1674,33.2526,33.1609,33.2002,46100.0
2006-11-15 11:15:00,50.69,50.83,50.69,50.75,39200.0,33.2067,33.2985,33.2067,33.246,39200.0
2006-11-15 11:20:00,50.75,50.9,50.75,50.84,30200.0,33.246,33.3443,33.246,33.305,30200.0
2006-11-15 11:25:00,50.83,50.86,50.7,50.72,36300.0,33.2985,33.3181,33.2133,33.2264,36300.0
2006-11-15 11:30:00,50.73,50.78,50.68,50.68,20500.0,33.2329,33.2657,33.2002,33.2002,20500.0
2006-11-15 11:35:00,50.68,50.8,50.68,50.78,28900.0,33.2002,33.2788,33.2002,33.2657,28900.0
2006-11-15 11:40:00,50.79,50.87,50.78,50.8,29500.0,33.2723,33.3247,33.2657,33.2788,29500.0
2006-11-15 11:45:00,50.82,50.85,50.78,50.8,16400.0,33.2919,33.3116,33.2657,33.2788,16400.0
2006-11-15 11:50:00,50.79,50.8,50.72,50.74,18800.0,33.2723,33.2788,33.2264,33.2395,18800.0
2006-11-15 11:55:00,50.76,50.83,50.76,50.82,22100.0,33.2526,33.2985,33.2526,33.2919,22100.0
2006-11-15 12:00:00,50.8,50.86,50.77,50.81,56200.0,33.2788,33.3181,33.2591,33.2854,56200.0
2006-11-15 12:05:00,50.81,50.9,50.8,50.87,43500.0,33.2854,33.3443,33.2788,33.3247,43500.0
2006-11-15 12:10:00,50.88,50.9,50.83,50.87,27700.0,33.3312,33.3443,33.2985,33.3247,27700.0
2006-11-15 12:15:00,50.87,50.91,50.79,50.81,35500.0,33.3247,33.3509,33.2723,33.2854,35500.0
2006-11-15 12:20:00,50.79,50.83,50.75,50.82,36700.0,33.2723,33.2985,33.246,33.2919,36700.0
2006-11-15 12:25:00,50.82,50.9,50.8,50.88,30500.0,33.2919,33.3443,33.2788,33.3312,30500.0
2006-11-15 12:30:00,50.88,50.9,50.84,50.86,25300.0,33.3312,33.3443,33.305,33.3181,25300.0
2006-11-15 12:35:00,50.85,50.95,50.84,50.92,38000.0,33.3116,33.3771,33.305,33.3574,38000.0
2006-11-15 12:40:00,50.91,50.94,50.86,50.86,15800.0,33.3509,33.3705,33.3181,33.3181,15800.0
2006-11-15 12:45:00,50.87,50.87,50.79,50.84,16200.0,33.3247,33.3247,33.2723,33.305,16200.0
2006-11-15 12:50:00,50.84,50.87,50.81,50.87,15100.0,33.305,33.3247,33.2854,33.3247,15100.0
2006-11-15 12:55:00,50.87,50.87,50.84,50.86,6800.0,33.3247,33.3247,33.305,33.3181,6800.0
2006-11-15 13:00:00,50.86,50.86,50.81,50.84,16500.0,33.3181,33.3181,33.2854,33.305,16500.0
2006-11-15 13:05:00,50.84,50.85,50.74,50.76,36800.0,33.305,33.3116,33.2395,33.2526,36800.0
2006-11-15 13:10:00,50.75,50.8,50.72,50.76,18500.0,33.246,33.2788,33.2264,33.2526,18500.0
2006-11-15 13:15:00,50.76,50.77,50.73,50.73,19800.0,33.2526,33.2591,33.2329,33.2329,19800.0
2006-11-15 13:20:00,50.72,50.75,50.69,50.69,33800.0,33.2264,33.246,33.2067,33.2067,33800.0
2006-11-15 13:25:00,50.67,50.73,50.67,50.68,24300.0,33.1936,33.2329,33.1936,33.2002,24300.0
2006-11-15 13:30:00,50.68,50.72,50.68,50.69,10200.0,33.2002,33.2264,33.2002,33.2067,10200.0
2006-11-15 13:35:00,50.69,50.7,50.6,50.65,30000.0,33.2067,33.2133,33.1478,33.1805,30000.0
2006-11-15 13:40:00,50.64,50.7,50.64,50.7,20200.0,33.174,33.2133,33.174,33.2133,20200.0
2006-11-15 13:45:00,50.68,50.71,50.68,50.69,21200.0,33.2002,33.2198,33.2002,33.2067,21200.0
2006-11-15 13:50:00,50.68,50.71,50.68,50.69,12900.0,33.2002,33.2198,33.2002,33.2067,12900.0
2006-11-15 13:55:00,50.69,50.71,50.61,50.64,37900.0,33.2067,33.2198,33.1543,33.174,37900.0
2006-11-15 14:00:00,50.62,50.68,50.59,50.67,48400.0,33.1609,33.2002,33.1412,33.1936,48400.0
2006-11-15 14:05:00,50.66,50.72,50.55,50.68,46800.0,33.1871,33.2264,33.115,33.2002,46800.0
2006-11-15 14:10:00,50.67,50.77,50.61,50.69,42600.0,33.1936,33.2591,33.1543,33.2067,42600.0
2006-11-15 14:15:00,50.7,50.74,50.64,50.66,28800.0,33.2133,33.2395,33.174,33.1871,28800.0
2006-11-15 14:20:00,50.67,50.68,50.58,50.61,28700.0,33.1936,33.2002,33.1347,33.1543,28700.0
2006-11-15 14:25:00,50.61,50.63,50.53,50.55,25800.0,33.1543,33.1674,33.1019,33.115,25800.0
2006-11-15 14:30:00,50.55,50.6,50.49,50.6,29600.0,33.115,33.1478,33.0757,33.1478,29600.0
2006-11-15 14:35:00,50.59,50.59,50.45,50.47,55900.0,33.1412,33.1412,33.0495,33.0626,55900.0
2006-11-15 14:40:00,50.47,50.47,50.4,50.42,22400.0,33.0626,33.0626,33.0168,33.0299,22400.0
2006-11-15 14:45:00,50.42,50.57,50.4,50.54,35900.0,33.0299,33.1281,33.0168,33.1085,35900.0
2006-11-15 14:50:00,50.54,50.62,50.54,50.61,31400.0,33.1085,33.1609,33.1085,33.1543,31400.0
2006-11-15 14:55:00,50.61,50.76,50.6,50.76,31600.0,33.1543,33.2526,33.1478,33.2526,31600.0
2006-11-15 15:00:00,50.76,50.77,50.72,50.76,38400.0,33.2526,33.2591,33.2264,33.2526,38400.0
2006-11-15 15:05:00,50.76,50.81,50.69,50.72,41800.0,33.2526,33.2854,33.2067,33.2264,41800.0
2006-11-15 15:10:00,50.72,50.79,50.71,50.78,36700.0,33.2264,33.2723,33.2198,33.2657,36700.0
2006-11-15 15:15:00,50.78,50.82,50.75,50.77,42000.0,33.2657,33.2919,33.246,33.2591,42000.0
2006-11-15 15:20:00,50.77,50.78,50.75,50.76,32200.0,33.2591,33.2657,33.246,33.2526,32200.0
2006-11-15 15:25:00,50.75,50.77,50.74,50.77,23500.0,33.246,33.2591,33.2395,33.2591,23500.0
2006-11-15 15:30:00,50.78,50.8,50.73,50.74,34500.0,33.2657,33.2788,33.2329,33.2395,34500.0
2006-11-15 15:35:00,50.75,50.77,50.71,50.73,33500.0,33.246,33.2591,33.2198,33.2329,33500.0
2006-11-15 15:40:00,50.74,50.74,50.59,50.65,41400.0,33.2395,33.2395,33.1412,33.1805,41400.0
2006-11-15 15:45:00,50.65,50.74,50.64,50.65,32200.0,33.1805,33.2395,33.174,33.1805,32200.0
2006-11-15 15:50:00,50.65,50.76,50.65,50.74,40000.0,33.1805,33.2526,33.1805,33.2395,40000.0
2006-11-15 15:55:00,50.74,50.76,50.71,50.75,55600.0,33.2395,33.2526,33.2198,33.246,55600.0
2006-11-16 09:30:00,50.79,50.95,50.78,50.82,32200.0,33.2723,33.3771,33.2657,33.2919,32200.0
2006-11-16 09:35:00,50.67,51.06,49.8,51.03,22400.0,33.1936,33.4491,32.6237,33.4295,22400.0
2006-11-16 09:40:00,51.04,51.05,50.68,50.78,21300.0,33.436,33.4426,33.2002,33.2657,21300.0
2006-11-16 09:45:00,50.77,51.11,50.76,51.02,92500.0,33.2591,33.4819,33.2526,33.4229,92500.0
2006-11-16 09:50:00,51.02,51.02,50.84,50.85,21600.0,33.4229,33.4229,33.305,33.3116,21600.0
2006-11-16 09:55:00,50.86,50.92,50.42,50.61,77000.0,33.3181,33.3574,33.0299,33.1543,77000.0
2006-11-16 10:00:00,50.61,50.87,50.61,50.84,33300.0,33.1543,33.3247,33.1543,33.305,33300.0
2006-11-16 10:05:00,50.85,50.98,50.83,50.93,21800.0,33.3116,33.3967,33.2985,33.364,21800.0
2006-11-16 10:10:00,50.95,51.07,50.93,51.05,25100.0,33.3771,33.4557,33.364,33.4426,25100.0
2006-11-16 10:15:00,51.06,51.22,51.06,51.19,28900.0,33.4491,33.5539,33.4491,33.5343,28900.0
2006-11-16 10:20:00,51.18,51.25,51.15,51.19,18600.0,33.5277,33.5736,33.5081,33.5343,18600.0
2006-11-16 10:25:00,51.18,51.23,51.07,51.11,22000.0,33.5277,33.5605,33.4557,33.4819,22000.0
2006-11-16 10:30:00,51.1,51.2,51.0,51.18,26500.0,33.4753,33.5408,33.4098,33.5277,26500.0
2006-11-16 10:35:00,51.19,51.19,51.01,51.02,10900.0,33.5343,33.5343,33.4164,33.4229,10900.0
2006-11-16 10:40:00,51.03,51.07,51.01,51.04,14800.0,33.4295,33.4557,33.4164,33.436,14800.0
2006-11-16 10:45:00,51.05,51.06,51.0,51.01,21400.0,33.4426,33.4491,33.4098,33.4164,21400.0
2006-11-16 10:50:00,51.01,51.01,50.91,50.98,31600.0,33.4164,33.4164,33.3509,33.3967,31600.0
2006-11-16 10:55:00,50.98,51.01,50.94,51.0,27400.0,33.3967,33.4164,33.3705,33.4098,27400.0
2006-11-16 11:00:00,50.99,51.01,50.95,50.99,26100.0,33.4033,33.4164,33.3771,33.4033,26100.0
2006-11-16 11:05:00,50.98,51.05,50.93,51.04,27700.0,33.3967,33.4426,33.364,33.436,27700.0
2006-11-16 11:10:00,51.05,51.05,51.0,51.03,17300.0,33.4426,33.4426,33.4098,33.4295,17300.0
2006-11-16 11:15:00,51.03,51.05,50.99,51.02,19300.0,33.4295,33.4426,33.4033,33.4229,19300.0
2006-11-16 11:20:00,51.02,51.05,50.99,50.99,14700.0,33.4229,33.4426,33.4033,33.4033,14700.0
2006-11-16 11:25:00,50.99,50.99,50.96,50.99,10500.0,33.4033,33.4033,33.3836,33.4033,10500.0
2006-11-16 11:30:00,50.99,51.03,50.98,50.99,11300.0,33.4033,33.4295,33.3967,33.4033,11300.0
2006-11-16 11:35:00,50.98,51.01,50.98,51.0,10400.0,33.3967,33.4164,33.3967,33.4098,10400.0
2006-11-16 11:40:00,51.0,51.02,50.98,51.02,24700.0,33.4098,33.4229,33.3967,33.4229,24700.0
2006-11-16 11:45:00,51.02,51.06,50.96,51.05,6800.0,33.4229,33.4491,33.3836,33.4426,6800.0
2006-11-16 11:50:00,51.05,51.05,50.99,51.03,8400.0,33.4426,33.4426,33.4033,33.4295,8400.0
2006-11-16 11:55:00,51.04,51.12,51.0,51.07,12600.0,33.436,33.4884,33.4098,33.4557,12600.0
2006-11-16 12:00:00,51.02,51.11,51.0,51.0,11200.0,33.4229,33.4819,33.4098,33.4098,11200.0
2006-11-16 12:05:00,51.0,51.16,51.0,51.09,28300.0,33.4098,33.5146,33.4098,33.4688,28300.0
2006-11-16 12:10:00,51.09,51.12,51.06,51.06,10800.0,33.4688,33.4884,33.4491,33.4491,10800.0
2006-11-16 12:15:00,51.07,51.15,51.06,51.15,8600.0,33.4557,33.5081,33.4491,33.5081,8600.0
2006-11-16 12:20:00,51.14,51.14,51.08,51.08,8300.0,33.5015,33.5015,33.4622,33.4622,8300.0
2006-11-16 12:25:00,51.1,51.16,51.09,51.16,8300.0,33.4753,33.5146,33.4688,33.5146,8300.0
2006-11-16 12:30:00,51.18,51.19,51.14,51.14,10300.0,33.5277,33.5343,33.5015,33.5015,10300.0
2006-11-16 12:35:00,51.14,51.23,51.14,51.19,23000.0,33.5015,33.5605,33.5015,33.5343,23000.0
2006-11-16 12:40:00,51.18,51.21,51.14,51.16,10900.0,33.5277,33.5474,33.5015,33.5146,10900.0
2006-11-16 12:45:00,51.16,51.24,51.16,51.17,11100.0,33.5146,33.567,33.5146,33.5212,11100.0
2006-11-16 12:50:00,51.18,51.19,51.14,51.19,9800.0,33.5277,33.5343,33.5015,33.5343,9800.0
2006-11-16 12:55:00,51.19,51.3,51.19,51.29,28300.0,33.5343,33.6063,33.5343,33.5998,28300.0
2006-11-16 13:00:00,51.29,51.29,51.23,51.24,22700.0,33.5998,33.5998,33.5605,33.567,22700.0
2006-11-16 13:05:00,51.25,51.31,51.25,51.31,13800.0,33.5736,33.6129,33.5736,33.6129,13800.0
2006-11-16 13:10:00,51.3,51.35,51.29,51.35,18000.0,33.6063,33.6391,33.5998,33.6391,18000.0
2006-11-16 13:15:00,51.33,51.34,51.28,51.28,11000.0,33.626,33.6326,33.5932,33.5932,11000.0
2006-11-16 13:20:00,51.29,51.34,51.25,51.34,17500.0,33.5998,33.6326,33.5736,33.6326,17500.0
2006-11-16 13:25:00,51.34,51.42,51.32,51.42,11800.0,33.6326,33.685,33.6195,33.685,11800.0
2006-11-16 13:30:00,51.42,51.46,51.38,51.46,29500.0,33.685,33.7112,33.6588,33.7112,29500.0
2006-11-16 13:35:00,51.45,51.5,51.43,51.48,12600.0,33.7046,33.7374,33.6915,33.7243,12600.0
2006-11-16 13:40:00,51.48,51.5,51.45,51.5,14100.0,33.7243,33.7374,33.7046,33.7374,14100.0
2006-11-16 13:45:00,51.5,51.54,51.5,51.51,17000.0,33.7374,33.7636,33.7374,33.7439,17000.0
2006-11-16 13:50:00,51.51,51.51,51.37,51.39,32600.0,33.7439,33.7439,33.6522,33.6653,32600.0
2006-11-16 13:55:00,51.39,51.41,51.29,51.3,8400.0,33.6653,33.6784,33.5998,33.6063,8400.0
2006-11-16 14:00:00,51.3,51.34,51.23,51.26,24500.0,33.6063,33.6326,33.5605,33.5801,24500.0
2006-11-16 14:05:00,51.28,51.28,51.2,51.25,14200.0,33.5932,33.5932,33.5408,33.5736,14200.0
2006-11-16 14:10:00,51.25,51.28,51.24,51.25,9500.0,33.5736,33.5932,33.567,33.5736,9500.0
2006-11-16 14:15:00,51.25,51.25,51.13,51.19,20000.0,33.5736,33.5736,33.495,33.5343,20000.0
2006-11-16 14:20:00,51.19,51.21,51.11,51.21,25400.0,33.5343,33.5474,33.4819,33.5474,25400.0
2006-11-16 14:25:00,51.21,51.26,51.16,51.17,17900.0,33.5474,33.5801,33.5146,33.5212,17900.0
2006-11-16 14:30:00,51.17,51.23,51.12,51.18,21800.0,33.5212,33.5605,33.4884,33.5277,21800.0
2006-11-16 14:35:00,51.18,51.24,51.16,51.2,17000.0,33.5277,33.567,33.5146,33.5408,17000.0
2006-11-16 14:40:00,51.19,51.2,51.05,51.06,28100.0,33.5343,33.5408,33.4426,33.4491,28100.0
2006-11-16 14:45:00,51.06,51.2,51.06,51.17,17000.0,33.4491,33.5408,33.4491,33.5212,17000.0
2006-11-16 14:50:00,51.16,51.17,51.11,51.17,23200.0,33.5146,33.5212,33.4819,33.5212,23200.0
2006-11-16 14:55:00,51.19,51.3,51.19,51.2,23500.0,33.5343,33.6063,33.5343,33.5408,23500.0
2006-11-16 15:00:00,51.19,51.26,51.17,51.25,12600.0,33.5343,33.5801,33.5212,33.5736,12600.0
2006-11-16 15:05:00,51.26,51.3,51.21,51.3,21100.0,33.5801,33.6063,33.5474,33.6063,21100.0
2006-11-16 15:10:00,51.29,51.36,51.29,51.35,22900.0,33.5998,33.6457,33.5998,33.6391,22900.0
2006-11-16 15:15:00,51.37,51.42,51.31,51.37,23900.0,33.6522,33.685,33.6129,33.6522,23900.0
2006-11-16 15:20:00,51.39,51.4,51.3,51.4,13600.0,33.6653,33.6719,33.6063,33.6719,13600.0
2006-11-16 15:25:00,51.4,51.41,51.35,51.35,47200.0,33.6719,33.6784,33.6391,33.6391,47200.0
2006-11-16 15:30:00,51.36,51.38,51.25,51.26,22800.0,33.6457,33.6588,33.5736,33.5801,22800.0
2006-11-16 15:35:00,51.26,51.33,51.25,51.29,23100.0,33.5801,33.626,33.5736,33.5998,23100.0
2006-11-16 15:40:00,51.3,51.32,51.23,51.23,12600.0,33.6063,33.6195,33.5605,33.5605,12600.0
2006-11-16 15:45:00,51.24,51.26,51.18,51.18,24300.0,33.567,33.5801,33.5277,33.5277,24300.0
2006-11-16 15:50:00,51.18,51.2,51.17,51.19,30700.0,33.5277,33.5408,33.5212,33.5343,30700.0
2006-11-16 15:55:00,51.2,51.25,51.17,51.22,36600.0,33.5408,33.5736,33.5212,33.5539,36600.0
2006-11-17 09:30:00,51.24,51.53,51.24,51.28,247700.0,33.567,33.757,33.567,33.5932,247700.0
2006-11-17 09:35:00,51.28,51.28,51.0,51.07,53100.0,33.5932,33.5932,33.4098,33.4557,53100.0
2006-11-17 09:40:00,51.07,51.21,51.07,51.15,50200.0,33.4557,33.5474,33.4557,33.5081,50200.0
2006-11-17 09:45:00,51.15,51.22,50.98,50.99,54000.0,33.5081,33.5539,33.3967,33.4033,54000.0
2006-11-17 09:50:00,50.98,51.0,50.93,50.97,83100.0,33.3967,33.4098,33.364,33.3902,83100.0
2006-11-17 09:55:00,50.97,51.03,50.94,51.03,76300.0,33.3902,33.4295,33.3705,33.4295,76300.0
2006-11-17 10:00:00,51.04,51.16,51.01,51.14,64500.0,33.436,33.5146,33.4164,33.5015,64500.0
2006-11-17 10:05:00,51.14,51.22,51.05,51.22,54600.0,33.5015,33.5539,33.4426,33.5539,54600.0
2006-11-17 10:10:00,51.23,51.24,51.19,51.23,45800.0,33.5605,33.567,33.5343,33.5605,45800.0
2006-11-17 10:15:00,51.22,51.26,51.14,51.24,36000.0,33.5539,33.5801,33.5015,33.567,36000.0
2006-11-17 10:20:00,51.24,51.24,51.16,51.19,16800.0,33.567,33.567,33.5146,33.5343,16800.0
2006-11-17 10:25:00,51.19,51.21,51.1,51.13,17100.0,33.5343,33.5474,33.4753,33.495,17100.0
2006-11-17 10:30:00,51.12,51.21,51.12,51.17,21500.0,33.4884,33.5474,33.4884,33.5212,21500.0
2006-11-17 10:35:00,51.17,51.35,51.16,51.32,17300.0,33.5212,33.6391,33.5146,33.6195,17300.0
2006-11-17 10:40:00,51.3,51.37,51.25,51.34,24400.0,33.6063,33.6522,33.5736,33.6326,24400.0
2006-11-17 10:45:00,51.34,51.45,51.33,51.44,38300.0,33.6326,33.7046,33.626,33.6981,38300.0
2006-11-17 10:50:00,51.45,51.5,51.37,51.44,22900.0,33.7046,33.7374,33.6522,33.6981,22900.0
2006-11-17 10:55:00,51.45,51.48,51.41,51.42,22800.0,33.7046,33.7243,33.6784,33.685,22800.0
2006-11-17 11:00:00,51.4,51.46,51.33,51.33,28800.0,33.6719,33.7112,33.626,33.626,28800.0
2006-11-17 11:05:00,51.32,51.38,51.29,51.29,20900.0,33.6195,33.6588,33.5998,33.5998,20900.0
2006-11-17 11:10:00,51.29,51.36,51.24,51.35,14900.0,33.5998,33.6457,33.567,33.6391,14900.0
2006-11-17 11:15:00,51.35,51.46,51.35,51.43,30200.0,33.6391,33.7112,33.6391,33.6915,30200.0
2006-11-17 11:20:00,51.42,51.46,51.41,51.42,33400.0,33.685,33.7112,33.6784,33.685,33400.0
2006-11-17 11:25:00,51.41,51.49,51.39,51.41,22800.0,33.6784,33.7308,33.6653,33.6784,22800.0
2006-11-17 11:30:00,51.42,51.42,51.36,51.39,13900.0,33.685,33.685,33.6457,33.6653,13900.0
2006-11-17 11:35:00,51.39,51.39,51.36,51.37,19300.0,33.6653,33.6653,33.6457,33.6522,19300.0
2006-11-17 11:40:00,51.37,51.37,51.3,51.3,15100.0,33.6522,33.6522,33.6063,33.6063,15100.0
2006-11-17 11:45:00,51.3,51.32,51.3,51.3,14100.0,33.6063,33.6195,33.6063,33.6063,14100.0
2006-11-17 11:50:00,51.3,51.32,51.29,51.29,16400.0,33.6063,33.6195,33.5998,33.5998,16400.0
2006-11-17 11:55:00,51.28,51.28,51.25,51.27,23600.0,33.5932,33.5932,33.5736,33.5867,23600.0
2006-11-17 12:00:00,51.27,51.27,51.25,51.27,27300.0,33.5867,33.5867,33.5736,33.5867,27300.0
2006-11-17 12:05:00,51.27,51.27,51.18,51.19,29700.0,33.5867,33.5867,33.5277,33.5343,29700.0
2006-11-17 12:10:00,51.18,51.18,51.0,51.0,27500.0,33.5277,33.5277,33.4098,33.4098,27500.0
2006-11-17 12:15:00,51.0,51.01,50.95,50.98,59600.0,33.4098,33.4164,33.3771,33.3967,59600.0
2006-11-17 12:20:00,50.98,51.01,50.95,51.0,30900.0,33.3967,33.4164,33.3771,33.4098,30900.0
2006-11-17 12:25:00,51.01,51.09,50.99,51.09,25500.0,33.4164,33.4688,33.4033,33.4688,25500.0
2006-11-17 12:30:00,51.09,51.16,51.08,51.15,30600.0,33.4688,33.5146,33.4622,33.5081,30600.0
2006-11-17 12:35:00,51.15,51.22,51.12,51.2,32000.0,33.5081,33.5539,33.4884,33.5408,32000.0
2006-11-17 12:40:00,51.18,51.29,51.18,51.29,29000.0,33.5277,33.5998,33.5277,33.5998,29000.0
2006-11-17 12:45:00,51.29,51.29,51.2,51.24,23800.0,33.5998,33.5998,33.5408,33.567,23800.0
2006-11-17 12:50:00,51.24,51.24,51.2,51.22,14800.0,33.567,33.567,33.5408,33.5539,14800.0
2006-11-17 12:55:00,51.22,51.23,51.18,51.18,9000.0,33.5539,33.5605,33.5277,33.5277,9000.0
2006-11-17 13:00:00,51.18,51.18,51.15,51.15,11300.0,33.5277,33.5277,33.5081,33.5081,11300.0
2006-11-17 13:05:00,51.16,51.19,51.15,51.16,9100.0,33.5146,33.5343,33.5081,33.5146,9100.0
2006-11-17 13:10:00,51.15,51.22,51.13,51.22,15800.0,33.5081,33.5539,33.495,33.5539,15800.0
2006-11-17 13:15:00,51.22,51.22,51.09,51.09,9000.0,33.5539,33.5539,33.4688,33.4688,9000.0
2006-11-17 13:20:00,51.09,51.09,51.0,51.01,12900.0,33.4688,33.4688,33.4098,33.4164,12900.0
2006-11-17 13:25:00,51.01,51.03,50.95,50.97,20900.0,33.4164,33.4295,33.3771,33.3902,20900.0
2006-11-17 13:30:00,50.97,51.01,50.96,50.99,16200.0,33.3902,33.4164,33.3836,33.4033,16200.0
2006-11-17 13:35:00,51.0,51.0,50.95,50.99,14900.0,33.4098,33.4098,33.3771,33.4033,14900.0
2006-11-17 13:40:00,50.97,51.01,50.97,50.98,8500.0,33.3902,33.4164,33.3902,33.3967,8500.0
2006-11-17 13:45:00,50.96,50.98,50.93,50.95,12400.0,33.3836,33.3967,33.364,33.3771,12400.0
2006-11-17 13:50:00,50.96,50.96,50.93,50.94,9400.0,33.3836,33.3836,33.364,33.3705,9400.0
2006-11-17 13:55:00,50.93,50.93,50.84,50.85,15700.0,33.364,33.364,33.305,33.3116,15700.0
2006-11-17 14:00:00,50.85,50.9,50.84,50.89,13000.0,33.3116,33.3443,33.305,33.3378,13000.0
2006-11-17 14:05:00,50.89,50.89,50.84,50.85,10100.0,33.3378,33.3378,33.305,33.3116,10100.0
2006-11-17 14:10:00,50.85,50.93,50.85,50.93,10900.0,33.3116,33.364,33.3116,33.364,10900.0
2006-11-17 14:15:00,50.94,50.96,50.84,50.84,17100.0,33.3705,33.3836,33.305,33.305,17100.0
2006-11-17 14:20:00,50.84,50.91,50.84,50.91,13600.0,33.305,33.3509,33.305,33.3509,13600.0
2006-11-17 14:25:00,50.91,50.97,50.87,50.88,14400.0,33.3509,33.3902,33.3247,33.3312,14400.0
2006-11-17 14:30:00,50.89,50.95,50.87,50.95,8100.0,33.3378,33.3771,33.3247,33.3771,8100.0
2006-11-17 14:35:00,50.96,50.97,50.92,50.95,12700.0,33.3836,33.3902,33.3574,33.3771,12700.0
2006-11-17 14:40:00,50.95,50.99,50.95,50.96,12000.0,33.3771,33.4033,33.3771,33.3836,12000.0
2006-11-17 14:45:00,50.96,51.04,50.96,51.01,21100.0,33.3836,33.436,33.3836,33.4164,21100.0
2006-11-17 14:50:00,51.02,51.02,50.91,50.99,18200.0,33.4229,33.4229,33.3509,33.4033,18200.0
2006-11-17 14:55:00,51.0,51.02,50.98,51.0,7400.0,33.4098,33.4229,33.3967,33.4098,7400.0
2006-11-17 15:00:00,50.99,51.02,50.9,50.91,29900.0,33.4033,33.4229,33.3443,33.3509,29900.0
2006-11-17 15:05:00,50.92,50.98,50.9,50.97,10400.0,33.3574,33.3967,33.3443,33.3902,10400.0
2006-11-17 15:10:00,50.98,50.99,50.87,50.92,18000.0,33.3967,33.4033,33.3247,33.3574,18000.0
2006-11-17 15:15:00,50.92,50.93,50.84,50.88,15800.0,33.3574,33.364,33.305,33.3312,15800.0
2006-11-17 15:20:00,50.87,50.97,50.87,50.89,8400.0,33.3247,33.3902,33.3247,33.3378,8400.0
2006-11-17 15:25:00,50.9,50.93,50.87,50.93,10400.0,33.3443,33.364,33.3247,33.364,10400.0
2006-11-17 15:30:00,50.93,51.02,50.93,50.93,24700.0,33.364,33.4229,33.364,33.364,24700.0
2006-11-17 15:35:00,50.93,50.95,50.88,50.88,20100.0,33.364,33.3771,33.3312,33.3312,20100.0
2006-11-17 15:40:00,50.88,50.9,50.86,50.89,21600.0,33.3312,33.3443,33.3181,33.3378,21600.0
2006-11-17 15:45:00,50.89,50.99,50.89,50.98,14600.0,33.3378,33.4033,33.3378,33.3967,14600.0
2006-11-17 15:50:00,50.99,51.0,50.95,51.0,24900.0,33.4033,33.4098,33.3771,33.4098,24900.0
2006-11-17 15:55:00,50.99,51.07,50.97,51.04,46300.0,33.4033,33.4557,33.3902,33.436,46300.0
2006-11-20 09:30:00,50.69,51.04,50.63,50.97,35900.0,33.2067,33.436,33.1674,33.3902,35900.0
2006-11-20 09:35:00,51.04,51.08,50.64,50.71,30000.0,33.436,33.4622,33.174,33.2198,30000.0
2006-11-20 09:40:00,50.71,50.72,50.52,50.6,26600.0,33.2198,33.2264,33.0954,33.1478,26600.0
2006-11-20 09:45:00,50.63,50.79,50.55,50.72,21300.0,33.1674,33.2723,33.115,33.2264,21300.0
2006-11-20 09:50:00,50.71,50.91,50.7,50.84,16900.0,33.2198,33.3509,33.2133,33.305,16900.0
2006-11-20 09:55:00,50.81,50.86,50.64,50.75,19800.0,33.2854,33.3181,33.174,33.246,19800.0
2006-11-20 10:00:00,50.73,50.84,50.71,50.8,21700.0,33.2329,33.305,33.2198,33.2788,21700.0
2006-11-20 10:05:00,50.77,50.87,50.72,50.73,16400.0,33.2591,33.3247,33.2264,33.2329,16400.0
2006-11-20 10:10:00,50.74,50.81,50.72,50.77,8100.0,33.2395,33.2854,33.2264,33.2591,8100.0
2006-11-20 10:15:00,50.78,50.87,50.7,50.86,20300.0,33.2657,33.3247,33.2133,33.3181,20300.0
2006-11-20 10:20:00,50.87,50.88,50.71,50.77,17500.0,33.3247,33.3312,33.2198,33.2591,17500.0
2006-11-20 10:25:00,50.78,50.78,50.62,50.63,21000.0,33.2657,33.2657,33.1609,33.1674,21000.0
2006-11-20 10:30:00,50.66,50.77,50.65,50.67,13300.0,33.1871,33.2591,33.1805,33.1936,13300.0
2006-11-20 10:35:00,50.66,50.79,50.66,50.78,12600.0,33.1871,33.2723,33.1871,33.2657,12600.0
2006-11-20 10:40:00,50.77,50.8,50.71,50.73,9700.0,33.2591,33.2788,33.2198,33.2329,9700.0
2006-11-20 10:45:00,50.74,50.75,50.68,50.7,10800.0,33.2395,33.246,33.2002,33.2133,10800.0
2006-11-20 10:50:00,50.7,50.73,50.65,50.65,22100.0,33.2133,33.2329,33.1805,33.1805,22100.0
2006-11-20 10:55:00,50.65,50.71,50.62,50.71,10800.0,33.1805,33.2198,33.1609,33.2198,10800.0
2006-11-20 11:00:00,50.71,50.75,50.64,50.65,13900.0,33.2198,33.246,33.174,33.1805,13900.0
2006-11-20 11:05:00,50.67,50.77,50.66,50.75,15600.0,33.1936,33.2591,33.1871,33.246,15600.0
2006-11-20 11:10:00,50.77,50.77,50.67,50.75,28600.0,33.2591,33.2591,33.1936,33.246,28600.0
2006-11-20 11:15:00,50.75,50.75,50.71,50.73,23900.0,33.246,33.246,33.2198,33.2329,23900.0
2006-11-20 11:20:00,50.73,50.74,50.56,50.71,42000.0,33.2329,33.2395,33.1216,33.2198,42000.0
2006-11-20 11:25:00,50.71,50.72,50.56,50.63,21600.0,33.2198,33.2264,33.1216,33.1674,21600.0
2006-11-20 11:30:00,50.61,50.64,50.58,50.64,11000.0,33.1543,33.174,33.1347,33.174,11000.0
2006-11-20 11:35:00,50.64,50.72,50.64,50.67,43700.0,33.174,33.2264,33.174,33.1936,43700.0
2006-11-20 11:40:00,50.66,50.72,50.57,50.6,27000.0,33.1871,33.2264,33.1281,33.1478,27000.0
2006-11-20 11:45:00,50.6,50.64,50.58,50.63,16300.0,33.1478,33.174,33.1347,33.1674,16300.0
2006-11-20 11:50:00,50.64,50.7,50.55,50.67,57500.0,33.174,33.2133,33.115,33.1936,57500.0
2006-11-20 11:55:00,50.65,50.77,50.65,50.67,17100.0,33.1805,33.2591,33.1805,33.1936,17100.0
2006-11-20 12:00:00,50.67,50.68,50.61,50.61,16100.0,33.1936,33.2002,33.1543,33.1543,16100.0
2006-11-20 12:05:00,50.61,50.71,50.61,50.71,8200.0,33.1543,33.2198,33.1543,33.2198,8200.0
2006-11-20 12:10:00,50.72,50.82,50.7,50.7,14400.0,33.2264,33.2919,33.2133,33.2133,14400.0
2006-11-20 12:15:00,50.69,50.73,50.69,50.69,12600.0,33.2067,33.2329,33.2067,33.2067,12600.0
2006-11-20 12:20:00,50.72,50.72,50.61,50.61,9900.0,33.2264,33.2264,33.1543,33.1543,9900.0
2006-11-20 12:25:00,50.6,50.7,50.6,50.7,9700.0,33.1478,33.2133,33.1478,33.2133,9700.0
2006-11-20 12:30:00,50.67,50.67,50.6,50.65,7800.0,33.1936,33.1936,33.1478,33.1805,7800.0
2006-11-20 12:35:00,50.65,50.7,50.61,50.61,13000.0,33.1805,33.2133,33.1543,33.1543,13000.0
2006-11-20 12:40:00,50.61,50.67,50.61,50.66,6600.0,33.1543,33.1936,33.1543,33.1871,6600.0
2006-11-20 12:45:00,50.67,50.67,50.59,50.63,9600.0,33.1936,33.1936,33.1412,33.1674,9600.0
2006-11-20 12:50:00,50.62,50.68,50.59,50.66,7500.0,33.1609,33.2002,33.1412,33.1871,7500.0
2006-11-20 12:55:00,50.65,50.71,50.65,50.7,8100.0,33.1805,33.2198,33.1805,33.2133,8100.0
2006-11-20 13:00:00,50.7,50.7,50.58,50.62,12300.0,33.2133,33.2133,33.1347,33.1609,12300.0
2006-11-20 13:05:00,50.6,50.67,50.6,50.67,16100.0,33.1478,33.1936,33.1478,33.1936,16100.0
2006-11-20 13:10:00,50.67,50.67,50.47,50.48,40000.0,33.1936,33.1936,33.0626,33.0692,40000.0
2006-11-20 13:15:00,50.48,50.57,50.48,50.54,26800.0,33.0692,33.1281,33.0692,33.1085,26800.0
2006-11-20 13:20:00,50.54,50.56,50.49,50.54,14400.0,33.1085,33.1216,33.0757,33.1085,14400.0
2006-11-20 13:25:00,50.55,50.58,50.51,50.51,16400.0,33.115,33.1347,33.0888,33.0888,16400.0
2006-11-20 13:30:00,50.5,50.61,50.5,50.55,13000.0,33.0823,33.1543,33.0823,33.115,13000.0
2006-11-20 13:35:00,50.56,50.66,50.54,50.54,12500.0,33.1216,33.1871,33.1085,33.1085,12500.0
2006-11-20 13:40:00,50.56,50.63,50.54,50.63,11900.0,33.1216,33.1674,33.1085,33.1674,11900.0
2006-11-20 13:45:00,50.63,50.66,50.62,50.66,9300.0,33.1674,33.1871,33.1609,33.1871,9300.0
2006-11-20 13:50:00,50.66,50.69,50.62,50.64,17700.0,33.1871,33.2067,33.1609,33.174,17700.0
2006-11-20 13:55:00,50.65,50.65,50.57,50.6,21700.0,33.1805,33.1805,33.1281,33.1478,21700.0
2006-11-20 14:00:00,50.62,50.65,50.59,50.61,18400.0,33.1609,33.1805,33.1412,33.1543,18400.0
2006-11-20 14:05:00,50.59,50.61,50.56,50.59,19800.0,33.1412,33.1543,33.1216,33.1412,19800.0
2006-11-20 14:10:00,50.61,50.61,50.53,50.53,16500.0,33.1543,33.1543,33.1019,33.1019,16500.0
2006-11-20 14:15:00,50.52,50.62,50.52,50.52,15600.0,33.0954,33.1609,33.0954,33.0954,15600.0
2006-11-20 14:20:00,50.53,50.54,50.45,50.49,13600.0,33.1019,33.1085,33.0495,33.0757,13600.0
2006-11-20 14:25:00,50.49,50.54,50.44,50.48,16900.0,33.0757,33.1085,33.043,33.0692,16900.0
2006-11-20 14:30:00,50.48,50.55,50.44,50.54,16400.0,33.0692,33.115,33.043,33.1085,16400.0
2006-11-20 14:35:00,50.53,50.63,50.49,50.62,17900.0,33.1019,33.1674,33.0757,33.1609,17900.0
2006-11-20 14:40:00,50.62,50.63,50.44,50.53,17000.0,33.1609,33.1674,33.043,33.1019,17000.0
2006-11-20 14:45:00,50.53,50.58,50.48,50.54,8900.0,33.1019,33.1347,33.0692,33.1085,8900.0
2006-11-20 14:50:00,50.55,50.62,50.55,50.59,8000.0,33.115,33.1609,33.115,33.1412,8000.0
2006-11-20 14:55:00,50.6,50.61,50.56,50.6,7600.0,33.1478,33.1543,33.1216,33.1478,7600.0
2006-11-20 15:00:00,50.59,50.61,50.54,50.56,8600.0,33.1412,33.1543,33.1085,33.1216,8600.0
2006-11-20 15:05:00,50.56,50.57,50.51,50.55,11800.0,33.1216,33.1281,33.0888,33.115,11800.0
2006-11-20 15:10:00,50.56,50.57,50.54,50.56,6900.0,33.1216,33.1281,33.1085,33.1216,6900.0
2006-11-20 15:15:00,50.56,50.61,50.56,50.61,7600.0,33.1216,33.1543,33.1216,33.1543,7600.0
2006-11-20 15:20:00,50.61,50.61,50.42,50.49,16400.0,33.1543,33.1543,33.0299,33.0757,16400.0
2006-11-20 15:25:00,50.47,50.52,50.47,50.47,19500.0,33.0626,33.0954,33.0626,33.0626,19500.0
2006-11-20 15:30:00,50.48,50.54,50.47,50.49,23300.0,33.0692,33.1085,33.0626,33.0757,23300.0
2006-11-20 15:35:00,50.5,50.54,50.48,50.51,39200.0,33.0823,33.1085,33.0692,33.0888,39200.0
2006-11-20 15:40:00,50.5,50.51,50.43,50.43,23400.0,33.0823,33.0888,33.0364,33.0364,23400.0
2006-11-20 15:45:00,50.44,50.5,50.42,50.48,19000.0,33.043,33.0823,33.0299,33.0692,19000.0
2006-11-20 15:50:00,50.48,50.48,50.43,50.44,32900.0,33.0692,33.0692,33.0364,33.043,32900.0
2006-11-20 15:55:00,50.45,50.45,50.44,50.45,38600.0,33.0495,33.0495,33.043,33.0495,38600.0
2006-11-21 09:30:00,50.45,50.68,50.45,50.64,28000.0,33.0495,33.2002,33.0495,33.174,28000.0
2006-11-21 09:35:00,50.64,50.92,50.63,50.88,36300.0,33.174,33.3574,33.1674,33.3312,36300.0
2006-11-21 09:40:00,50.89,51.0,50.8,50.94,36200.0,33.3378,33.4098,33.2788,33.3705,36200.0
2006-11-21 09:45:00,50.94,51.0,50.89,50.92,28800.0,33.3705,33.4098,33.3378,33.3574,28800.0
2006-11-21 09:50:00,50.91,51.0,50.85,50.94,37900.0,33.3509,33.4098,33.3116,33.3705,37900.0
2006-11-21 09:55:00,50.93,50.96,50.74,50.74,23300.0,33.364,33.3836,33.2395,33.2395,23300.0
2006-11-21 10:00:00,50.75,50.8,50.69,50.74,25600.0,33.246,33.2788,33.2067,33.2395,25600.0
2006-11-21 10:05:00,50.73,50.9,50.7,50.79,20400.0,33.2329,33.3443,33.2133,33.2723,20400.0
2006-11-21 10:10:00,50.78,50.91,50.76,50.8,17600.0,33.2657,33.3509,33.2526,33.2788,17600.0
2006-11-21 10:15:00,50.8,50.82,50.7,50.72,18900.0,33.2788,33.2919,33.2133,33.2264,18900.0
2006-11-21 10:20:00,50.73,50.85,50.73,50.8,22500.0,33.2329,33.3116,33.2329,33.2788,22500.0
2006-11-21 10:25:00,50.8,50.81,50.76,50.8,29200.0,33.2788,33.2854,33.2526,33.2788,29200.0
2006-11-21 10:30:00,50.78,50.82,50.72,50.8,25400.0,33.2657,33.2919,33.2264,33.2788,25400.0
2006-11-21 10:35:00,50.78,50.82,50.76,50.78,20500.0,33.2657,33.2919,33.2526,33.2657,20500.0
2006-11-21 10:40:00,50.79,50.81,50.61,50.64,26600.0,33.2723,33.2854,33.1543,33.174,26600.0
2006-11-21 10:45:00,50.62,50.67,50.56,50.67,16200.0,33.1609,33.1936,33.1216,33.1936,16200.0
2006-11-21 10:50:00,50.66,50.68,50.59,50.66,14900.0,33.1871,33.2002,33.1412,33.1871,14900.0
2006-11-21 10:55:00,50.66,50.75,50.63,50.63,26900.0,33.1871,33.246,33.1674,33.1674,26900.0
2006-11-21 11:00:00,50.64,50.64,50.6,50.61,27500.0,33.174,33.174,33.1478,33.1543,27500.0
2006-11-21 11:05:00,50.61,50.65,50.58,50.62,17000.0,33.1543,33.1805,33.1347,33.1609,17000.0
2006-11-21 11:10:00,50.64,50.64,50.6,50.6,15700.0,33.174,33.174,33.1478,33.1478,15700.0
2006-11-21 11:15:00,50.6,50.65,50.57,50.59,29700.0,33.1478,33.1805,33.1281,33.1412,29700.0
2006-11-21 11:20:00,50.59,50.66,50.53,50.64,26100.0,33.1412,33.1871,33.1019,33.174,26100.0
2006-11-21 11:25:00,50.67,50.67,50.62,50.63,9100.0,33.1936,33.1936,33.1609,33.1674,9100.0
2006-11-21 11:30:00,50.64,50.68,50.59,50.64,24600.0,33.174,33.2002,33.1412,33.174,24600.0
2006-11-21 11:35:00,50.64,50.73,50.62,50.69,21000.0,33.174,33.2329,33.1609,33.2067,21000.0
2006-11-21 11:40:00,50.69,50.73,50.62,50.71,60800.0,33.2067,33.2329,33.1609,33.2198,60800.0
2006-11-21 11:45:00,50.72,50.74,50.68,50.7,18800.0,33.2264,33.2395,33.2002,33.2133,18800.0
2006-11-21 11:50:00,50.7,50.71,50.65,50.67,25900.0,33.2133,33.2198,33.1805,33.1936,25900.0
2006-11-21 11:55:00,50.68,50.69,50.59,50.62,24700.0,33.2002,33.2067,33.1412,33.1609,24700.0
2006-11-21 12:00:00,50.63,50.68,50.62,50.67,12700.0,33.1674,33.2002,33.1609,33.1936,12700.0
2006-11-21 12:05:00,50.68,50.74,50.59,50.64,30000.0,33.2002,33.2395,33.1412,33.174,30000.0
2006-11-21 12:10:00,50.65,50.66,50.59,50.6,19000.0,33.1805,33.1871,33.1412,33.1478,19000.0
2006-11-21 12:15:00,50.61,50.67,50.59,50.61,28800.0,33.1543,33.1936,33.1412,33.1543,28800.0
2006-11-21 12:20:00,50.61,50.7,50.59,50.7,17300.0,33.1543,33.2133,33.1412,33.2133,17300.0
2006-11-21 12:25:00,50.7,50.71,50.66,50.66,7300.0,33.2133,33.2198,33.1871,33.1871,7300.0
2006-11-21 12:30:00,50.66,50.66,50.58,50.59,12500.0,33.1871,33.1871,33.1347,33.1412,12500.0
2006-11-21 12:35:00,50.59,50.64,50.58,50.64,19800.0,33.1412,33.174,33.1347,33.174,19800.0
2006-11-21 12:40:00,50.64,50.64,50.56,50.56,13400.0,33.174,33.174,33.1216,33.1216,13400.0
2006-11-21 12:45:00,50.56,50.58,50.5,50.51,20400.0,33.1216,33.1347,33.0823,33.0888,20400.0
2006-11-21 12:50:00,50.51,50.62,50.51,50.56,19000.0,33.0888,33.1609,33.0888,33.1216,19000.0
2006-11-21 12:55:00,50.57,50.58,50.48,50.48,16700.0,33.1281,33.1347,33.0692,33.0692,16700.0
2006-11-21 13:00:00,50.51,50.56,50.49,50.52,19900.0,33.0888,33.1216,33.0757,33.0954,19900.0
2006-11-21 13:05:00,50.52,50.54,50.48,50.5,13800.0,33.0954,33.1085,33.0692,33.0823,13800.0
2006-11-21 13:10:00,50.51,50.57,50.5,50.55,9500.0,33.0888,33.1281,33.0823,33.115,9500.0
2006-11-21 13:15:00,50.56,50.63,50.56,50.58,15000.0,33.1216,33.1674,33.1216,33.1347,15000.0
2006-11-21 13:20:00,50.61,50.63,50.55,50.55,16200.0,33.1543,33.1674,33.115,33.115,16200.0
2006-11-21 13:25:00,50.55,50.59,50.51,50.55,23700.0,33.115,33.1412,33.0888,33.115,23700.0
2006-11-21 13:30:00,50.55,50.64,50.5,50.56,31300.0,33.115,33.174,33.0823,33.1216,31300.0
2006-11-21 13:35:00,50.59,50.59,50.51,50.57,35100.0,33.1412,33.1412,33.0888,33.1281,35100.0
2006-11-21 13:40:00,50.57,50.59,50.53,50.55,18200.0,33.1281,33.1412,33.1019,33.115,18200.0
2006-11-21 13:45:00,50.55,50.57,50.5,50.54,23700.0,33.115,33.1281,33.0823,33.1085,23700.0
2006-11-21 13:50:00,50.55,50.64,50.53,50.57,19200.0,33.115,33.174,33.1019,33.1281,19200.0
2006-11-21 13:55:00,50.58,50.58,50.5,50.5,17200.0,33.1347,33.1347,33.0823,33.0823,17200.0
2006-11-21 14:00:00,50.5,50.53,50.47,50.5,15900.0,33.0823,33.1019,33.0626,33.0823,15900.0
2006-11-21 14:05:00,50.51,50.57,50.49,50.54,23000.0,33.0888,33.1281,33.0757,33.1085,23000.0
2006-11-21 14:10:00,50.55,50.55,50.5,50.52,16100.0,33.115,33.115,33.0823,33.0954,16100.0
2006-11-21 14:15:00,50.52,50.52,50.49,50.51,11400.0,33.0954,33.0954,33.0757,33.0888,11400.0
2006-11-21 14:20:00,50.5,50.59,50.5,50.57,18600.0,33.0823,33.1412,33.0823,33.1281,18600.0
2006-11-21 14:25:00,50.58,50.61,50.5,50.54,11700.0,33.1347,33.1543,33.0823,33.1085,11700.0
2006-11-21 14:30:00,50.54,50.61,50.53,50.55,20700.0,33.1085,33.1543,33.1019,33.115,20700.0
2006-11-21 14:35:00,50.55,50.6,50.54,50.58,15900.0,33.115,33.1478,33.1085,33.1347,15900.0
2006-11-21 14:40:00,50.59,50.61,50.54,50.6,22100.0,33.1412,33.1543,33.1085,33.1478,22100.0
2006-11-21 14:45:00,50.6,50.63,50.55,50.6,22800.0,33.1478,33.1674,33.115,33.1478,22800.0
2006-11-21 14:50:00,50.59,50.63,50.57,50.63,20300.0,33.1412,33.1674,33.1281,33.1674,20300.0
2006-11-21 14:55:00,50.64,50.67,50.6,50.6,12800.0,33.174,33.1936,33.1478,33.1478,12800.0
2006-11-21 15:00:00,50.61,50.62,50.52,50.56,24600.0,33.1543,33.1609,33.0954,33.1216,24600.0
2006-11-21 15:05:00,50.55,50.58,50.5,50.57,20200.0,33.115,33.1347,33.0823,33.1281,20200.0
2006-11-21 15:10:00,50.57,50.57,50.49,50.5,24900.0,33.1281,33.1281,33.0757,33.0823,24900.0
2006-11-21 15:15:00,50.5,50.53,50.5,50.52,25900.0,33.0823,33.1019,33.0823,33.0954,25900.0
2006-11-21 15:20:00,50.53,50.55,50.47,50.53,32800.0,33.1019,33.115,33.0626,33.1019,32800.0
2006-11-21 15:25:00,50.54,50.57,50.5,50.53,44700.0,33.1085,33.1281,33.0823,33.1019,44700.0
2006-11-21 15:30:00,50.51,50.55,50.5,50.5,48200.0,33.0888,33.115,33.0823,33.0823,48200.0
2006-11-21 15:35:00,50.5,50.53,50.49,50.51,30000.0,33.0823,33.1019,33.0757,33.0888,30000.0
2006-11-21 15:40:00,50.52,50.54,50.48,50.5,48500.0,33.0954,33.1085,33.0692,33.0823,48500.0
2006-11-21 15:45:00,50.5,50.52,50.42,50.45,38900.0,33.0823,33.0954,33.0299,33.0495,38900.0
2006-11-21 15:50:00,50.45,50.48,50.37,50.4,55700.0,33.0495,33.0692,32.9971,33.0168,55700.0
2006-11-21 15:55:00,50.4,50.42,50.36,50.4,99300.0,33.0168,33.0299,32.9906,33.0168,99300.0
2006-11-22 09:30:00,50.36,50.36,50.01,50.06,30600.0,32.9906,32.9906,32.7613,32.794,30600.0
2006-11-22 09:35:00,50.02,50.29,50.0,50.18,32800.0,32.7678,32.9447,32.7547,32.8726,32800.0
2006-11-22 09:40:00,50.18,50.24,49.85,50.1,60200.0,32.8726,32.9119,32.6565,32.8202,60200.0
2006-11-22 09:45:00,50.12,50.17,49.99,50.04,29400.0,32.8333,32.8661,32.7482,32.7809,29400.0
2006-11-22 09:50:00,50.06,50.06,49.88,49.91,39100.0,32.794,32.794,32.6761,32.6958,39100.0
2006-11-22 09:55:00,49.91,50.06,49.69,49.8,63200.0,32.6958,32.794,32.5516,32.6237,63200.0
2006-11-22 10:00:00,49.8,49.89,49.69,49.71,62800.0,32.6237,32.6827,32.5516,32.5647,62800.0
2006-11-22 10:05:00,49.72,49.77,49.57,49.62,34700.0,32.5713,32.6041,32.473,32.5058,34700.0
2006-11-22 10:10:00,49.63,49.69,49.6,49.68,38900.0,32.5123,32.5516,32.4927,32.5451,38900.0
2006-11-22 10:15:00,49.68,49.69,49.64,49.68,17700.0,32.5451,32.5516,32.5189,32.5451,17700.0
2006-11-22 10:20:00,49.67,49.8,49.67,49.75,56900.0,32.5385,32.6237,32.5385,32.591,56900.0
2006-11-22 10:25:00,49.73,49.76,49.66,49.68,22100.0,32.5779,32.5975,32.532,32.5451,22100.0
2006-11-22 10:30:00,49.69,49.74,49.62,49.73,22100.0,32.5516,32.5844,32.5058,32.5779,22100.0
2006-11-22 10:35:00,49.73,49.87,49.72,49.82,41400.0,32.5779,32.6696,32.5713,32.6368,41400.0
2006-11-22 10:40:00,49.8,49.89,49.78,49.85,22200.0,32.6237,32.6827,32.6106,32.6565,22200.0
2006-11-22 10:45:00,49.85,49.93,49.85,49.93,36800.0,32.6565,32.7089,32.6565,32.7089,36800.0
2006-11-22 10:50:00,49.94,50.04,49.94,50.03,40000.0,32.7154,32.7809,32.7154,32.7744,40000.0
2006-11-22 10:55:00,50.03,50.14,50.01,50.01,24400.0,32.7744,32.8464,32.7613,32.7613,24400.0
2006-11-22 11:00:00,50.01,50.13,50.0,50.02,28400.0,32.7613,32.8399,32.7547,32.7678,28400.0
2006-11-22 11:05:00,50.03,50.11,50.0,50.03,24500.0,32.7744,32.8268,32.7547,32.7744,24500.0
2006-11-22 11:10:00,50.02,50.12,49.98,50.09,27100.0,32.7678,32.8333,32.7416,32.8137,27100.0
2006-11-22 11:15:00,50.1,50.11,49.96,49.99,46600.0,32.8202,32.8268,32.7285,32.7482,46600.0
2006-11-22 11:20:00,49.99,50.02,49.97,49.98,28800.0,32.7482,32.7678,32.7351,32.7416,28800.0
2006-11-22 11:25:00,49.98,50.02,49.95,50.0,22600.0,32.7416,32.7678,32.722,32.7547,22600.0
2006-11-22 11:30:00,50.0,50.03,49.97,50.03,13400.0,32.7547,32.7744,32.7351,32.7744,13400.0
2006-11-22 11:35:00,50.03,50.04,50.01,50.03,18600.0,32.7744,32.7809,32.7613,32.7744,18600.0
2006-11-22 11:40:00,50.04,50.04,49.97,49.98,18000.0,32.7809,32.7809,32.7351,32.7416,18000.0
2006-11-22 11:45:00,49.98,50.04,49.98,50.02,16800.0,32.7416,32.7809,32.7416,32.7678,16800.0
2006-11-22 11:50:00,50.02,50.02,49.96,49.99,25400.0,32.7678,32.7678,32.7285,32.7482,25400.0
2006-11-22 11:55:00,49.98,49.99,49.93,49.95,29300.0,32.7416,32.7482,32.7089,32.722,29300.0
2006-11-22 12:00:00,49.95,49.95,49.85,49.85,26400.0,32.722,32.722,32.6565,32.6565,26400.0
2006-11-22 12:05:00,49.86,49.88,49.77,49.78,29000.0,32.663,32.6761,32.6041,32.6106,29000.0
2006-11-22 12:10:00,49.77,49.85,49.77,49.8,29800.0,32.6041,32.6565,32.6041,32.6237,29800.0
2006-11-22 12:15:00,49.8,49.81,49.79,49.8,31100.0,32.6237,32.6303,32.6172,32.6237,31100.0
2006-11-22 12:20:00,49.81,49.82,49.78,49.8,26500.0,32.6303,32.6368,32.6106,32.6237,26500.0
2006-11-22 12:25:00,49.81,49.85,49.81,49.82,15500.0,32.6303,32.6565,32.6303,32.6368,15500.0
2006-11-22 12:30:00,49.82,49.85,49.8,49.83,25100.0,32.6368,32.6565,32.6237,32.6434,25100.0
2006-11-22 12:35:00,49.82,49.85,49.82,49.83,16300.0,32.6368,32.6565,32.6368,32.6434,16300.0
2006-11-22 12:40:00,49.83,49.84,49.8,49.81,23000.0,32.6434,32.6499,32.6237,32.6303,23000.0
2006-11-22 12:45:00,49.81,49.82,49.77,49.8,32600.0,32.6303,32.6368,32.6041,32.6237,32600.0
2006-11-22 12:50:00,49.8,49.82,49.79,49.81,25900.0,32.6237,32.6368,32.6172,32.6303,25900.0
2006-11-22 12:55:00,49.8,49.81,49.77,49.79,17200.0,32.6237,32.6303,32.6041,32.6172,17200.0
2006-11-22 13:00:00,49.8,49.85,49.79,49.85,15100.0,32.6237,32.6565,32.6172,32.6565,15100.0
2006-11-22 13:05:00,49.86,49.92,49.85,49.9,20200.0,32.663,32.7023,32.6565,32.6892,20200.0
2006-11-22 13:10:00,49.88,49.93,49.87,49.9,19300.0,32.6761,32.7089,32.6696,32.6892,19300.0
2006-11-22 13:15:00,49.89,49.91,49.87,49.9,27400.0,32.6827,32.6958,32.6696,32.6892,27400.0
2006-11-22 13:20:00,49.9,49.95,49.89,49.89,21000.0,32.6892,32.722,32.6827,32.6827,21000.0
2006-11-22 13:25:00,49.9,49.96,49.89,49.91,24400.0,32.6892,32.7285,32.6827,32.6958,24400.0
2006-11-22 13:30:00,49.93,49.93,49.86,49.92,26300.0,32.7089,32.7089,32.663,32.7023,26300.0
2006-11-22 13:35:00,49.92,49.94,49.87,49.93,24400.0,32.7023,32.7154,32.6696,32.7089,24400.0
2006-11-22 13:40:00,49.93,49.98,49.93,49.98,19700.0,32.7089,32.7416,32.7089,32.7416,19700.0
2006-11-22 13:45:00,49.99,49.99,49.94,49.94,14200.0,32.7482,32.7482,32.7154,32.7154,14200.0
2006-11-22 13:50:00,49.95,49.99,49.94,49.97,17200.0,32.722,32.7482,32.7154,32.7351,17200.0
2006-11-22 13:55:00,49.98,50.01,49.96,49.97,37300.0,32.7416,32.7613,32.7285,32.7351,37300.0
2006-11-22 14:00:00,49.96,50.0,49.96,49.99,21700.0,32.7285,32.7547,32.7285,32.7482,21700.0
2006-11-22 14:05:00,49.99,50.0,49.97,50.0,17500.0,32.7482,32.7547,32.7351,32.7547,17500.0
2006-11-22 14:10:00,50.0,50.0,49.97,49.99,21900.0,32.7547,32.7547,32.7351,32.7482,21900.0
2006-11-22 14:15:00,50.0,50.0,49.97,49.98,21000.0,32.7547,32.7547,32.7351,32.7416,21000.0
2006-11-22 14:20:00,49.98,50.0,49.98,50.0,17200.0,32.7416,32.7547,32.7416,32.7547,17200.0
2006-11-22 14:25:00,49.99,50.0,49.98,50.0,32100.0,32.7482,32.7547,32.7416,32.7547,32100.0
2006-11-22 14:30:00,50.0,50.01,49.99,50.0,11700.0,32.7547,32.7613,32.7482,32.7547,11700.0
2006-11-22 14:35:00,49.99,50.02,49.98,50.0,15800.0,32.7482,32.7678,32.7416,32.7547,15800.0
2006-11-22 14:40:00,50.0,50.0,49.97,49.99,22600.0,32.7547,32.7547,32.7351,32.7482,22600.0
2006-11-22 14:45:00,49.99,50.01,49.99,49.99,41100.0,32.7482,32.7613,32.7482,32.7482,41100.0
2006-11-22 14:50:00,49.99,50.0,49.98,49.99,59300.0,32.7482,32.7547,32.7416,32.7482,59300.0
2006-11-22 14:55:00,50.0,50.0,49.97,49.98,29200.0,32.7547,32.7547,32.7351,32.7416,29200.0
2006-11-22 15:00:00,49.99,50.0,49.98,49.99,21500.0,32.7482,32.7547,32.7416,32.7482,21500.0
2006-11-22 15:05:00,50.0,50.0,49.99,50.0,32600.0,32.7547,32.7547,32.7482,32.7547,32600.0
2006-11-22 15:10:00,50.0,50.02,49.99,50.01,34100.0,32.7547,32.7678,32.7482,32.7613,34100.0
2006-11-22 15:15:00,50.01,50.14,49.99,50.14,28300.0,32.7613,32.8464,32.7482,32.8464,28300.0
2006-11-22 15:20:00,50.14,50.19,50.1,50.18,65100.0,32.8464,32.8792,32.8202,32.8726,65100.0
2006-11-22 15:25:00,50.18,50.18,50.08,50.08,38900.0,32.8726,32.8726,32.8071,32.8071,38900.0
2006-11-22 15:30:00,50.08,50.09,49.98,49.98,49900.0,32.8071,32.8137,32.7416,32.7416,49900.0
2006-11-22 15:35:00,49.97,50.01,49.95,50.0,27000.0,32.7351,32.7613,32.722,32.7547,27000.0
2006-11-22 15:40:00,50.0,50.01,49.98,49.99,23300.0,32.7547,32.7613,32.7416,32.7482,23300.0
2006-11-22 15:45:00,49.99,50.0,49.98,50.0,22200.0,32.7482,32.7547,32.7416,32.7547,22200.0
2006-11-22 15:50:00,50.0,50.0,49.99,49.99,31900.0,32.7547,32.7547,32.7482,32.7482,31900.0
2006-11-22 15:55:00,49.99,50.0,49.89,50.0,68400.0,32.7482,32.7547,32.6827,32.7547,68400.0
2006-11-24 09:30:00,49.61,49.8,49.6,49.68,17400.0,32.4992,32.6237,32.4927,32.5451,17400.0
2006-11-24 09:35:00,49.64,49.85,49.6,49.83,12500.0,32.5189,32.6565,32.4927,32.6434,12500.0
2006-11-24 09:40:00,49.84,49.84,49.66,49.82,13100.0,32.6499,32.6499,32.532,32.6368,13100.0
2006-11-24 09:45:00,49.81,49.81,49.66,49.77,10400.0,32.6303,32.6303,32.532,32.6041,10400.0
2006-11-24 09:50:00,49.77,49.88,49.74,49.8,28800.0,32.6041,32.6761,32.5844,32.6237,28800.0
2006-11-24 09:55:00,49.82,49.94,49.77,49.82,11800.0,32.6368,32.7154,32.6041,32.6368,11800.0
2006-11-24 10:00:00,49.82,50.02,49.81,49.96,14400.0,32.6368,32.7678,32.6303,32.7285,14400.0
2006-11-24 10:05:00,49.95,50.05,49.95,50.0,10100.0,32.722,32.7875,32.722,32.7547,10100.0
2006-11-24 10:10:00,50.02,50.02,49.97,49.99,5100.0,32.7678,32.7678,32.7351,32.7482,5100.0
2006-11-24 10:15:00,50.02,50.06,49.92,49.95,23800.0,32.7678,32.794,32.7023,32.722,23800.0
2006-11-24 10:20:00,49.94,50.0,49.82,50.0,16200.0,32.7154,32.7547,32.6368,32.7547,16200.0
2006-11-24 10:25:00,50.0,50.08,49.99,50.08,20000.0,32.7547,32.8071,32.7482,32.8071,20000.0
2006-11-24 10:30:00,50.09,50.1,50.04,50.05,16000.0,32.8137,32.8202,32.7809,32.7875,16000.0
2006-11-24 10:35:00,50.05,50.05,50.03,50.05,5100.0,32.7875,32.7875,32.7744,32.7875,5100.0
2006-11-24 10:40:00,50.06,50.09,50.0,50.06,12800.0,32.794,32.8137,32.7547,32.794,12800.0
2006-11-24 10:45:00,50.06,50.1,50.05,50.07,6400.0,32.794,32.8202,32.7875,32.8006,6400.0
2006-11-24 10:50:00,50.07,50.13,50.06,50.11,7300.0,32.8006,32.8399,32.794,32.8268,7300.0
2006-11-24 10:55:00,50.11,50.14,50.07,50.08,1800.0,32.8268,32.8464,32.8006,32.8071,1800.0
2006-11-24 11:00:00,50.07,50.07,49.93,50.01,24900.0,32.8006,32.8006,32.7089,32.7613,24900.0
2006-11-24 11:05:00,50.0,50.07,49.98,50.06,8400.0,32.7547,32.8006,32.7416,32.794,8400.0
2006-11-24 11:10:00,50.06,50.07,50.01,50.04,5600.0,32.794,32.8006,32.7613,32.7809,5600.0
2006-11-24 11:15:00,50.04,50.04,49.98,49.98,4900.0,32.7809,32.7809,32.7416,32.7416,4900.0
2006-11-24 11:20:00,49.98,49.99,49.92,49.95,7200.0,32.7416,32.7482,32.7023,32.722,7200.0
2006-11-24 11:25:00,49.95,49.96,49.9,49.94,10300.0,32.722,32.7285,32.6892,32.7154,10300.0
2006-11-24 11:30:00,49.93,49.96,49.91,49.92,5100.0,32.7089,32.7285,32.6958,32.7023,5100.0
2006-11-24 11:35:00,49.92,49.92,49.86,49.88,8600.0,32.7023,32.7023,32.663,32.6761,8600.0
2006-11-24 11:40:00,49.88,49.89,49.8,49.85,7100.0,32.6761,32.6827,32.6237,32.6565,7100.0
2006-11-24 11:45:00,49.84,49.86,49.76,49.81,8800.0,32.6499,32.663,32.5975,32.6303,8800.0
2006-11-24 11:50:00,49.81,49.85,49.73,49.76,8900.0,32.6303,32.6565,32.5779,32.5975,8900.0
2006-11-24 11:55:00,49.76,49.88,49.73,49.88,9800.0,32.5975,32.6761,32.5779,32.6761,9800.0
2006-11-24 12:00:00,49.86,49.9,49.86,49.9,7300.0,32.663,32.6892,32.663,32.6892,7300.0
2006-11-24 12:05:00,49.9,49.9,49.86,49.86,4500.0,32.6892,32.6892,32.663,32.663,4500.0
2006-11-24 12:10:00,49.86,49.92,49.86,49.88,5200.0,32.663,32.7023,32.663,32.6761,5200.0
2006-11-24 12:15:00,49.89,49.93,49.88,49.93,4300.0,32.6827,32.7089,32.6761,32.7089,4300.0
2006-11-24 12:20:00,49.95,49.99,49.95,49.98,6300.0,32.722,32.7482,32.722,32.7416,6300.0
2006-11-24 12:25:00,49.98,49.99,49.96,49.97,5100.0,32.7416,32.7482,32.7285,32.7351,5100.0
2006-11-24 12:30:00,49.97,49.99,49.92,49.92,8500.0,32.7351,32.7482,32.7023,32.7023,8500.0
2006-11-24 12:35:00,49.92,49.94,49.86,49.88,8700.0,32.7023,32.7154,32.663,32.6761,8700.0
2006-11-24 12:40:00,49.88,49.88,49.81,49.82,12400.0,32.6761,32.6761,32.6303,32.6368,12400.0
2006-11-24 12:45:00,49.82,49.84,49.7,49.7,15600.0,32.6368,32.6499,32.5582,32.5582,15600.0
2006-11-24 12:50:00,49.71,49.84,49.7,49.82,16000.0,32.5647,32.6499,32.5582,32.6368,16000.0
2006-11-24 12:55:00,49.84,49.89,49.76,49.82,19100.0,32.6499,32.6827,32.5975,32.6368,19100.0
2006-11-24 13:00:00,49.82,49.84,49.77,49.77,17100.0,32.6368,32.6499,32.6041,32.6041,17100.0
2006-11-24 13:05:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:10:00,49.77,49.77,49.77,49.77,100.0,32.6041,32.6041,32.6041,32.6041,100.0
2006-11-24 13:15:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:20:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:25:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:35:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:40:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:45:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:50:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:55:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:00:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:05:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:10:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:15:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:20:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:25:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:35:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:40:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:45:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:50:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:55:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:00:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:05:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:10:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:15:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:20:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:25:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:35:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:40:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:45:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:50:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:55:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-27 09:30:00,49.88,49.9,49.65,49.68,34900.0,32.6761,32.6892,32.5254,32.5451,34900.0
2006-11-27 09:35:00,49.71,50.06,49.67,50.0,36700.0,32.5647,32.794,32.5385,32.7547,36700.0
2006-11-27 09:40:00,50.01,50.02,49.84,49.9,42900.0,32.7613,32.7678,32.6499,32.6892,42900.0
2006-11-27 09:45:00,49.91,50.1,49.91,50.0,78900.0,32.6958,32.8202,32.6958,32.7547,78900.0
2006-11-27 09:50:00,50.0,50.07,49.97,49.98,13800.0,32.7547,32.8006,32.7351,32.7416,13800.0
2006-11-27 09:55:00,50.0,50.03,49.92,49.97,85900.0,32.7547,32.7744,32.7023,32.7351,85900.0
2006-11-27 10:00:00,49.95,49.95,49.86,49.91,51400.0,32.722,32.722,32.663,32.6958,51400.0
2006-11-27 10:05:00,49.91,49.94,49.79,49.84,17700.0,32.6958,32.7154,32.6172,32.6499,17700.0
2006-11-27 10:10:00,49.85,49.86,49.71,49.71,32300.0,32.6565,32.663,32.5647,32.5647,32300.0
2006-11-27 10:15:00,49.68,49.83,49.67,49.83,18600.0,32.5451,32.6434,32.5385,32.6434,18600.0
2006-11-27 10:20:00,49.83,49.86,49.7,49.73,31600.0,32.6434,32.663,32.5582,32.5779,31600.0
2006-11-27 10:25:00,49.72,49.74,49.63,49.72,39700.0,32.5713,32.5844,32.5123,32.5713,39700.0
2006-11-27 10:30:00,49.71,49.87,49.71,49.85,18000.0,32.5647,32.6696,32.5647,32.6565,18000.0
2006-11-27 10:35:00,49.86,49.96,49.83,49.88,20800.0,32.663,32.7285,32.6434,32.6761,20800.0
2006-11-27 10:40:00,49.89,49.98,49.87,49.96,18700.0,32.6827,32.7416,32.6696,32.7285,18700.0
2006-11-27 10:45:00,49.96,49.96,49.8,49.85,21900.0,32.7285,32.7285,32.6237,32.6565,21900.0
2006-11-27 10:50:00,49.87,49.98,49.87,49.97,9100.0,32.6696,32.7416,32.6696,32.7351,9100.0
2006-11-27 10:55:00,49.98,49.98,49.87,49.92,20800.0,32.7416,32.7416,32.6696,32.7023,20800.0
2006-11-27 11:00:00,49.91,49.95,49.9,49.92,17600.0,32.6958,32.722,32.6892,32.7023,17600.0
2006-11-27 11:05:00,49.92,49.99,49.92,49.97,12700.0,32.7023,32.7482,32.7023,32.7351,12700.0
2006-11-27 11:10:00,49.97,49.97,49.86,49.88,26700.0,32.7351,32.7351,32.663,32.6761,26700.0
2006-11-27 11:15:00,49.88,49.96,49.85,49.95,24400.0,32.6761,32.7285,32.6565,32.722,24400.0
2006-11-27 11:20:00,49.95,49.98,49.88,49.93,20100.0,32.722,32.7416,32.6761,32.7089,20100.0
2006-11-27 11:25:00,49.91,49.99,49.9,49.93,16800.0,32.6958,32.7482,32.6892,32.7089,16800.0
2006-11-27 11:30:00,49.94,50.0,49.94,49.98,18100.0,32.7154,32.7547,32.7154,32.7416,18100.0
2006-11-27 11:35:00,49.98,49.98,49.9,49.93,34300.0,32.7416,32.7416,32.6892,32.7089,34300.0
2006-11-27 11:40:00,49.93,49.93,49.79,49.87,19800.0,32.7089,32.7089,32.6172,32.6696,19800.0
2006-11-27 11:45:00,49.89,49.98,49.89,49.98,11000.0,32.6827,32.7416,32.6827,32.7416,11000.0
2006-11-27 11:50:00,49.98,50.0,49.9,49.95,18900.0,32.7416,32.7547,32.6892,32.722,18900.0
2006-11-27 11:55:00,49.93,49.97,49.88,49.9,15300.0,32.7089,32.7351,32.6761,32.6892,15300.0
2006-11-27 12:00:00,49.89,49.92,49.85,49.9,13000.0,32.6827,32.7023,32.6565,32.6892,13000.0
2006-11-27 12:05:00,49.9,49.92,49.83,49.87,26900.0,32.6892,32.7023,32.6434,32.6696,26900.0
2006-11-27 12:10:00,49.87,49.92,49.87,49.9,9100.0,32.6696,32.7023,32.6696,32.6892,9100.0
2006-11-27 12:15:00,49.89,50.0,49.88,49.99,37900.0,32.6827,32.7547,32.6761,32.7482,37900.0
2006-11-27 12:20:00,49.99,50.03,49.92,49.95,13700.0,32.7482,32.7744,32.7023,32.722,13700.0
2006-11-27 12:25:00,49.96,50.01,49.94,49.98,11700.0,32.7285,32.7613,32.7154,32.7416,11700.0
2006-11-27 12:30:00,49.98,49.99,49.92,49.92,26000.0,32.7416,32.7482,32.7023,32.7023,26000.0
2006-11-27 12:35:00,49.93,49.99,49.92,49.92,13900.0,32.7089,32.7482,32.7023,32.7023,13900.0
2006-11-27 12:40:00,49.94,49.95,49.8,49.89,15500.0,32.7154,32.722,32.6237,32.6827,15500.0
2006-11-27 12:45:00,49.91,49.93,49.88,49.89,8700.0,32.6958,32.7089,32.6761,32.6827,8700.0
2006-11-27 12:50:00,49.89,49.91,49.81,49.9,10400.0,32.6827,32.6958,32.6303,32.6892,10400.0
2006-11-27 12:55:00,49.89,49.91,49.86,49.89,8300.0,32.6827,32.6958,32.663,32.6827,8300.0
2006-11-27 13:00:00,49.87,49.93,49.82,49.89,17900.0,32.6696,32.7089,32.6368,32.6827,17900.0
2006-11-27 13:05:00,49.89,49.98,49.87,49.97,15600.0,32.6827,32.7416,32.6696,32.7351,15600.0
2006-11-27 13:10:00,49.97,50.0,49.93,49.94,14100.0,32.7351,32.7547,32.7089,32.7154,14100.0
2006-11-27 13:15:00,49.96,49.97,49.91,49.93,14600.0,32.7285,32.7351,32.6958,32.7089,14600.0
2006-11-27 13:20:00,49.93,49.96,49.9,49.96,7600.0,32.7089,32.7285,32.6892,32.7285,7600.0
2006-11-27 13:25:00,49.95,49.98,49.92,49.97,15400.0,32.722,32.7416,32.7023,32.7351,15400.0
2006-11-27 13:30:00,49.98,49.99,49.9,49.94,11700.0,32.7416,32.7482,32.6892,32.7154,11700.0
2006-11-27 13:35:00,49.93,49.95,49.86,49.87,19300.0,32.7089,32.722,32.663,32.6696,19300.0
2006-11-27 13:40:00,49.87,49.98,49.87,49.98,26300.0,32.6696,32.7416,32.6696,32.7416,26300.0
2006-11-27 13:45:00,49.97,49.97,49.9,49.91,17400.0,32.7351,32.7351,32.6892,32.6958,17400.0
2006-11-27 13:50:00,49.91,49.99,49.91,49.95,28200.0,32.6958,32.7482,32.6958,32.722,28200.0
2006-11-27 13:55:00,49.95,49.99,49.94,49.97,15700.0,32.722,32.7482,32.7154,32.7351,15700.0
2006-11-27 14:00:00,49.97,50.0,49.91,49.93,26000.0,32.7351,32.7547,32.6958,32.7089,26000.0
2006-11-27 14:05:00,49.94,49.95,49.86,49.9,20000.0,32.7154,32.722,32.663,32.6892,20000.0
2006-11-27 14:10:00,49.89,49.94,49.88,49.93,13700.0,32.6827,32.7154,32.6761,32.7089,13700.0
2006-11-27 14:15:00,49.95,49.99,49.91,49.95,14800.0,32.722,32.7482,32.6958,32.722,14800.0
2006-11-27 14:20:00,49.96,49.97,49.91,49.95,12300.0,32.7285,32.7351,32.6958,32.722,12300.0
2006-11-27 14:25:00,49.95,50.01,49.92,49.94,20000.0,32.722,32.7613,32.7023,32.7154,20000.0
2006-11-27 14:30:00,49.97,50.01,49.9,49.94,18900.0,32.7351,32.7613,32.6892,32.7154,18900.0
2006-11-27 14:35:00,49.94,49.99,49.92,49.95,16300.0,32.7154,32.7482,32.7023,32.722,16300.0
2006-11-27 14:40:00,49.95,49.96,49.87,49.92,31900.0,32.722,32.7285,32.6696,32.7023,31900.0
2006-11-27 14:45:00,49.93,49.95,49.86,49.89,30200.0,32.7089,32.722,32.663,32.6827,30200.0
2006-11-27 14:50:00,49.89,49.89,49.76,49.77,30800.0,32.6827,32.6827,32.5975,32.6041,30800.0
2006-11-27 14:55:00,49.77,49.82,49.76,49.79,27600.0,32.6041,32.6368,32.5975,32.6172,27600.0
2006-11-27 15:00:00,49.8,49.85,49.79,49.85,34800.0,32.6237,32.6565,32.6172,32.6565,34800.0
2006-11-27 15:05:00,49.84,49.89,49.84,49.88,26200.0,32.6499,32.6827,32.6499,32.6761,26200.0
2006-11-27 15:10:00,49.88,49.94,49.87,49.94,24800.0,32.6761,32.7154,32.6696,32.7154,24800.0
2006-11-27 15:15:00,49.94,50.0,49.93,49.99,42100.0,32.7154,32.7547,32.7089,32.7482,42100.0
2006-11-27 15:20:00,49.99,50.01,49.93,50.01,37500.0,32.7482,32.7613,32.7089,32.7613,37500.0
2006-11-27 15:25:00,50.01,50.03,49.95,50.01,44100.0,32.7613,32.7744,32.722,32.7613,44100.0
2006-11-27 15:30:00,49.99,50.02,49.97,49.97,59600.0,32.7482,32.7678,32.7351,32.7351,59600.0
2006-11-27 15:35:00,49.98,50.0,49.97,49.98,25700.0,32.7416,32.7547,32.7351,32.7416,25700.0
2006-11-27 15:40:00,49.99,49.99,49.93,49.93,52500.0,32.7482,32.7482,32.7089,32.7089,52500.0
2006-11-27 15:45:00,49.94,49.97,49.87,49.89,76800.0,32.7154,32.7351,32.6696,32.6827,76800.0
2006-11-27 15:50:00,49.89,49.9,49.77,49.8,92000.0,32.6827,32.6892,32.6041,32.6237,92000.0
2006-11-27 15:55:00,49.79,49.85,49.71,49.83,94300.0,32.6172,32.6565,32.5647,32.6434,94300.0
2006-11-28 09:30:00,49.58,49.59,49.18,49.18,43400.0,32.4796,32.4861,32.2175,32.2175,43400.0
2006-11-28 09:35:00,49.18,49.37,49.06,49.14,33300.0,32.2175,32.342,32.1389,32.1913,33300.0
2006-11-28 09:40:00,49.14,49.2,48.84,48.89,40700.0,32.1913,32.2307,31.9948,32.0276,40700.0
2006-11-28 09:45:00,48.89,48.98,48.53,48.55,67300.0,32.0276,32.0865,31.7917,31.8048,67300.0
2006-11-28 09:50:00,48.56,48.94,48.55,48.73,81200.0,31.8114,32.0603,31.8048,31.9228,81200.0
2006-11-28 09:55:00,48.74,48.92,48.66,48.9,82400.0,31.9293,32.0472,31.8769,32.0341,82400.0
2006-11-28 10:00:00,48.91,49.01,48.81,48.94,74200.0,32.0407,32.1062,31.9752,32.0603,74200.0
2006-11-28 10:05:00,48.93,49.13,48.89,48.95,59600.0,32.0538,32.1848,32.0276,32.0669,59600.0
2006-11-28 10:10:00,48.96,49.01,48.82,48.82,49300.0,32.0734,32.1062,31.9817,31.9817,49300.0
2006-11-28 10:15:00,48.82,48.9,48.76,48.87,38100.0,31.9817,32.0341,31.9424,32.0145,38100.0
2006-11-28 10:20:00,48.86,49.01,48.8,48.97,60400.0,32.0079,32.1062,31.9686,32.08,60400.0
2006-11-28 10:25:00,48.98,49.17,48.96,49.13,26900.0,32.0865,32.211,32.0734,32.1848,26900.0
2006-11-28 10:30:00,49.13,49.36,49.1,49.31,38400.0,32.1848,32.3355,32.1651,32.3027,38400.0
2006-11-28 10:35:00,49.31,49.37,49.26,49.29,24800.0,32.3027,32.342,32.27,32.2896,24800.0
2006-11-28 10:40:00,49.3,49.33,49.25,49.29,15100.0,32.2962,32.3158,32.2634,32.2896,15100.0
2006-11-28 10:45:00,49.28,49.33,49.28,49.31,61200.0,32.2831,32.3158,32.2831,32.3027,61200.0
2006-11-28 10:50:00,49.29,49.32,49.23,49.23,91100.0,32.2896,32.3093,32.2503,32.2503,91100.0
2006-11-28 10:55:00,49.24,49.29,49.2,49.25,40300.0,32.2569,32.2896,32.2307,32.2634,40300.0
2006-11-28 11:00:00,49.25,49.27,49.18,49.2,33000.0,32.2634,32.2765,32.2175,32.2307,33000.0
2006-11-28 11:05:00,49.2,49.2,49.0,49.02,34900.0,32.2307,32.2307,32.0996,32.1127,34900.0
2006-11-28 11:10:00,49.03,49.04,48.97,48.98,23200.0,32.1193,32.1258,32.08,32.0865,23200.0
2006-11-28 11:15:00,48.97,48.98,48.93,48.94,35500.0,32.08,32.0865,32.0538,32.0603,35500.0
2006-11-28 11:20:00,48.94,48.95,48.84,48.88,35800.0,32.0603,32.0669,31.9948,32.021,35800.0
2006-11-28 11:25:00,48.88,48.91,48.78,48.79,27500.0,32.021,32.0407,31.9555,31.9621,27500.0
2006-11-28 11:30:00,48.79,48.79,48.74,48.76,18600.0,31.9621,31.9621,31.9293,31.9424,18600.0
2006-11-28 11:35:00,48.76,48.8,48.73,48.76,46700.0,31.9424,31.9686,31.9228,31.9424,46700.0
2006-11-28 11:40:00,48.77,48.78,48.71,48.72,25400.0,31.949,31.9555,31.9097,31.9162,25400.0
2006-11-28 11:45:00,48.72,48.72,48.69,48.7,25100.0,31.9162,31.9162,31.8966,31.9031,25100.0
2006-11-28 11:50:00,48.7,48.76,48.7,48.74,16800.0,31.9031,31.9424,31.9031,31.9293,16800.0
2006-11-28 11:55:00,48.73,48.75,48.69,48.72,22300.0,31.9228,31.9359,31.8966,31.9162,22300.0
2006-11-28 12:00:00,48.73,48.74,48.67,48.73,13200.0,31.9228,31.9293,31.8835,31.9228,13200.0
2006-11-28 12:05:00,48.72,48.76,48.71,48.75,4700.0,31.9162,31.9424,31.9097,31.9359,4700.0
2006-11-28 12:10:00,48.74,48.75,48.68,48.68,13200.0,31.9293,31.9359,31.89,31.89,13200.0
2006-11-28 12:15:00,48.68,48.68,48.59,48.66,43300.0,31.89,31.89,31.831,31.8769,43300.0
2006-11-28 12:20:00,48.66,48.66,48.61,48.63,23800.0,31.8769,31.8769,31.8441,31.8572,23800.0
2006-11-28 12:25:00,48.63,48.66,48.58,48.58,28400.0,31.8572,31.8769,31.8245,31.8245,28400.0
2006-11-28 12:30:00,48.58,48.66,48.55,48.59,59700.0,31.8245,31.8769,31.8048,31.831,59700.0
2006-11-28 12:35:00,48.59,48.59,48.5,48.54,58800.0,31.831,31.831,31.7721,31.7983,58800.0
2006-11-28 12:40:00,48.53,48.55,48.46,48.48,34100.0,31.7917,31.8048,31.7459,31.759,34100.0
2006-11-28 12:45:00,48.47,48.5,48.36,48.44,61500.0,31.7524,31.7721,31.6804,31.7328,61500.0
2006-11-28 12:50:00,48.46,48.46,48.27,48.3,48500.0,31.7459,31.7459,31.6214,31.6411,48500.0
2006-11-28 12:55:00,48.29,48.3,48.1,48.23,236300.0,31.6345,31.6411,31.51,31.5952,236300.0
2006-11-28 13:00:00,48.21,48.26,48.13,48.16,75500.0,31.5821,31.6149,31.5297,31.5494,75500.0
2006-11-28 13:05:00,48.14,48.2,48.14,48.15,86000.0,31.5363,31.5756,31.5363,31.5428,86000.0
2006-11-28 13:10:00,48.16,48.19,48.07,48.15,27500.0,31.5494,31.569,31.4904,31.5428,27500.0
2006-11-28 13:15:00,48.16,48.24,48.0,48.01,67500.0,31.5494,31.6018,31.4445,31.4511,67500.0
2006-11-28 13:20:00,48.01,48.02,47.64,47.66,130700.0,31.4511,31.4576,31.2087,31.2218,130700.0
2006-11-28 13:25:00,47.64,47.81,47.64,47.74,63700.0,31.2087,31.3201,31.2087,31.2742,63700.0
2006-11-28 13:30:00,47.72,47.75,47.6,47.68,81100.0,31.2611,31.2808,31.1825,31.2349,81100.0
2006-11-28 13:35:00,47.67,47.87,47.6,47.85,162400.0,31.2284,31.3594,31.1825,31.3463,162400.0
2006-11-28 13:40:00,47.85,47.87,47.73,47.77,43200.0,31.3463,31.3594,31.2677,31.2939,43200.0
2006-11-28 13:45:00,47.79,47.82,47.67,47.69,75500.0,31.307,31.3266,31.2284,31.2415,75500.0
2006-11-28 13:50:00,47.71,47.72,47.63,47.66,57500.0,31.2546,31.2611,31.2022,31.2218,57500.0
2006-11-28 13:55:00,47.65,47.75,47.63,47.69,42500.0,31.2153,31.2808,31.2022,31.2415,42500.0
2006-11-28 14:00:00,47.67,47.68,47.56,47.58,49100.0,31.2284,31.2349,31.1563,31.1694,49100.0
2006-11-28 14:05:00,47.58,47.79,47.57,47.79,52100.0,31.1694,31.307,31.1628,31.307,52100.0
2006-11-28 14:10:00,47.79,47.83,47.68,47.79,256100.0,31.307,31.3332,31.2349,31.307,256100.0
2006-11-28 14:15:00,47.8,47.81,47.71,47.72,126300.0,31.3135,31.3201,31.2546,31.2611,126300.0
2006-11-28 14:20:00,47.72,47.73,47.68,47.71,48200.0,31.2611,31.2677,31.2349,31.2546,48200.0
2006-11-28 14:25:00,47.71,47.89,47.7,47.83,59000.0,31.2546,31.3725,31.248,31.3332,59000.0
2006-11-28 14:30:00,47.85,48.1,47.85,48.07,56100.0,31.3463,31.51,31.3463,31.4904,56100.0
2006-11-28 14:35:00,48.08,48.28,48.07,48.27,62300.0,31.4969,31.628,31.4904,31.6214,62300.0
2006-11-28 14:40:00,48.28,48.29,48.11,48.12,68000.0,31.628,31.6345,31.5166,31.5231,68000.0
2006-11-28 14:45:00,48.12,48.13,48.02,48.12,63600.0,31.5231,31.5297,31.4576,31.5231,63600.0
2006-11-28 14:50:00,48.12,48.24,48.11,48.22,44100.0,31.5231,31.6018,31.5166,31.5887,44100.0
2006-11-28 14:55:00,48.21,48.23,48.19,48.22,108700.0,31.5821,31.5952,31.569,31.5887,108700.0
2006-11-28 15:00:00,48.22,48.29,48.22,48.29,169400.0,31.5887,31.6345,31.5887,31.6345,169400.0
2006-11-28 15:05:00,48.29,48.44,48.27,48.42,46800.0,31.6345,31.7328,31.6214,31.7197,46800.0
2006-11-28 15:10:00,48.41,48.5,48.4,48.5,75400.0,31.7131,31.7721,31.7066,31.7721,75400.0
2006-11-28 15:15:00,48.5,48.52,48.45,48.47,102900.0,31.7721,31.7852,31.7393,31.7524,102900.0
2006-11-28 15:20:00,48.47,48.62,48.46,48.53,84000.0,31.7524,31.8507,31.7459,31.7917,84000.0
2006-11-28 15:25:00,48.54,48.57,48.47,48.48,99300.0,31.7983,31.8179,31.7524,31.759,99300.0
2006-11-28 15:30:00,48.48,48.49,48.33,48.4,122300.0,31.759,31.7655,31.6607,31.7066,122300.0
2006-11-28 15:35:00,48.39,48.42,48.33,48.42,74700.0,31.7,31.7197,31.6607,31.7197,74700.0
2006-11-28 15:40:00,48.41,48.45,48.37,48.39,59200.0,31.7131,31.7393,31.6869,31.7,59200.0
2006-11-28 15:45:00,48.38,48.47,48.38,48.47,191700.0,31.6935,31.7524,31.6935,31.7524,191700.0
2006-11-28 15:50:00,48.47,48.49,48.4,48.42,96000.0,31.7524,31.7655,31.7066,31.7197,96000.0
2006-11-28 15:55:00,48.42,48.65,48.4,48.59,198100.0,31.7197,31.8703,31.7066,31.831,198100.0
2006-11-29 09:30:00,49.01,49.01,48.88,48.92,40200.0,32.1062,32.1062,32.021,32.0472,40200.0
2006-11-29 09:35:00,48.89,48.98,48.78,48.96,29600.0,32.0276,32.0865,31.9555,32.0734,29600.0
2006-11-29 09:40:00,48.97,49.04,48.88,48.95,26700.0,32.08,32.1258,32.021,32.0669,26700.0
2006-11-29 09:45:00,48.95,49.07,48.92,49.07,26600.0,32.0669,32.1455,32.0472,32.1455,26600.0
2006-11-29 09:50:00,49.02,49.16,48.97,49.06,46400.0,32.1127,32.2044,32.08,32.1389,46400.0
2006-11-29 09:55:00,49.06,49.15,49.03,49.06,42600.0,32.1389,32.1979,32.1193,32.1389,42600.0
2006-11-29 10:00:00,49.05,49.06,48.97,49.0,39800.0,32.1324,32.1389,32.08,32.0996,39800.0
2006-11-29 10:05:00,49.0,49.02,48.9,48.98,44500.0,32.0996,32.1127,32.0341,32.0865,44500.0
2006-11-29 10:10:00,48.99,49.02,48.85,48.88,30000.0,32.0931,32.1127,32.0014,32.021,30000.0
2006-11-29 10:15:00,48.89,48.99,48.89,48.99,15900.0,32.0276,32.0931,32.0276,32.0931,15900.0
2006-11-29 10:20:00,48.99,49.02,48.92,48.94,21500.0,32.0931,32.1127,32.0472,32.0603,21500.0
2006-11-29 10:25:00,48.93,48.97,48.87,48.89,18500.0,32.0538,32.08,32.0145,32.0276,18500.0
2006-11-29 10:30:00,48.9,48.92,48.76,48.76,41500.0,32.0341,32.0472,31.9424,31.9424,41500.0
2006-11-29 10:35:00,48.77,48.79,48.68,48.72,64200.0,31.949,31.9621,31.89,31.9162,64200.0
2006-11-29 10:40:00,48.73,48.84,48.73,48.78,30600.0,31.9228,31.9948,31.9228,31.9555,30600.0
2006-11-29 10:45:00,48.77,48.82,48.77,48.81,29900.0,31.949,31.9817,31.949,31.9752,29900.0
2006-11-29 10:50:00,48.81,48.91,48.8,48.83,17500.0,31.9752,32.0407,31.9686,31.9883,17500.0
2006-11-29 10:55:00,48.83,48.83,48.73,48.77,11600.0,31.9883,31.9883,31.9228,31.949,11600.0
2006-11-29 11:00:00,48.79,49.01,48.79,49.01,41700.0,31.9621,32.1062,31.9621,32.1062,41700.0
2006-11-29 11:05:00,48.99,49.14,48.98,49.13,65700.0,32.0931,32.1913,32.0865,32.1848,65700.0
2006-11-29 11:10:00,49.13,49.33,49.13,49.3,54800.0,32.1848,32.3158,32.1848,32.2962,54800.0
2006-11-29 11:15:00,49.3,49.34,49.23,49.25,83800.0,32.2962,32.3224,32.2503,32.2634,83800.0
2006-11-29 11:20:00,49.23,49.25,49.18,49.25,76800.0,32.2503,32.2634,32.2175,32.2634,76800.0
2006-11-29 11:25:00,49.24,49.24,49.18,49.22,43000.0,32.2569,32.2569,32.2175,32.2438,43000.0
2006-11-29 11:30:00,49.23,49.23,49.19,49.2,26100.0,32.2503,32.2503,32.2241,32.2307,26100.0
2006-11-29 11:35:00,49.21,49.21,49.17,49.18,10600.0,32.2372,32.2372,32.211,32.2175,10600.0
2006-11-29 11:40:00,49.17,49.18,49.05,49.05,10600.0,32.211,32.2175,32.1324,32.1324,10600.0
2006-11-29 11:45:00,49.04,49.06,48.97,48.98,21100.0,32.1258,32.1389,32.08,32.0865,21100.0
2006-11-29 11:50:00,48.98,48.98,48.92,48.94,6200.0,32.0865,32.0865,32.0472,32.0603,6200.0
2006-11-29 11:55:00,48.95,48.95,48.92,48.92,6500.0,32.0669,32.0669,32.0472,32.0472,6500.0
2006-11-29 12:00:00,48.93,49.2,48.87,48.97,49200.0,32.0538,32.2307,32.0145,32.08,49200.0
2006-11-29 12:05:00,48.97,48.98,48.88,48.88,31900.0,32.08,32.0865,32.021,32.021,31900.0
2006-11-29 12:10:00,48.91,49.0,48.45,48.98,1694700.0,32.0407,32.0996,31.7393,32.0865,1694700.0
2006-11-29 12:15:00,48.98,49.05,48.94,48.94,25900.0,32.0865,32.1324,32.0603,32.0603,25900.0
2006-11-29 12:20:00,48.94,48.94,48.8,48.83,18500.0,32.0603,32.0603,31.9686,31.9883,18500.0
2006-11-29 12:25:00,48.84,48.84,48.74,48.74,16600.0,31.9948,31.9948,31.9293,31.9293,16600.0
2006-11-29 12:30:00,48.75,48.81,48.7,48.74,19700.0,31.9359,31.9752,31.9031,31.9293,19700.0
2006-11-29 12:35:00,48.74,48.86,48.74,48.74,20300.0,31.9293,32.0079,31.9293,31.9293,20300.0
2006-11-29 12:40:00,48.75,48.75,48.64,48.66,105800.0,31.9359,31.9359,31.8638,31.8769,105800.0
2006-11-29 12:45:00,48.69,48.7,48.66,48.68,30600.0,31.8966,31.9031,31.8769,31.89,30600.0
2006-11-29 12:50:00,48.68,48.7,48.45,48.69,161500.0,31.89,31.9031,31.7393,31.8966,161500.0
2006-11-29 12:55:00,48.69,48.7,48.64,48.64,11900.0,31.8966,31.9031,31.8638,31.8638,11900.0
2006-11-29 13:00:00,48.64,48.65,48.6,48.62,23600.0,31.8638,31.8703,31.8376,31.8507,23600.0
2006-11-29 13:05:00,48.62,48.64,48.59,48.62,22000.0,31.8507,31.8638,31.831,31.8507,22000.0
2006-11-29 13:10:00,48.61,48.64,48.56,48.57,11000.0,31.8441,31.8638,31.8114,31.8179,11000.0
2006-11-29 13:15:00,48.58,48.58,48.53,48.54,17300.0,31.8245,31.8245,31.7917,31.7983,17300.0
2006-11-29 13:20:00,48.52,48.56,48.48,48.48,26900.0,31.7852,31.8114,31.759,31.759,26900.0
2006-11-29 13:25:00,48.5,48.52,48.39,48.4,30300.0,31.7721,31.7852,31.7,31.7066,30300.0
2006-11-29 13:30:00,48.39,48.43,48.38,48.38,21900.0,31.7,31.7262,31.6935,31.6935,21900.0
2006-11-29 13:35:00,48.38,48.41,48.36,48.41,23600.0,31.6935,31.7131,31.6804,31.7131,23600.0
2006-11-29 13:40:00,48.41,48.45,48.4,48.44,14200.0,31.7131,31.7393,31.7066,31.7328,14200.0
2006-11-29 13:45:00,48.44,48.49,48.42,48.49,15900.0,31.7328,31.7655,31.7197,31.7655,15900.0
2006-11-29 13:50:00,48.49,48.49,48.41,48.43,19100.0,31.7655,31.7655,31.7131,31.7262,19100.0
2006-11-29 13:55:00,48.43,48.57,48.36,48.56,34100.0,31.7262,31.8179,31.6804,31.8114,34100.0
2006-11-29 14:00:00,48.55,48.64,48.5,48.5,36300.0,31.8048,31.8638,31.7721,31.7721,36300.0
2006-11-29 14:05:00,48.51,48.53,48.48,48.51,26300.0,31.7786,31.7917,31.759,31.7786,26300.0
2006-11-29 14:10:00,48.52,48.53,48.42,48.46,17200.0,31.7852,31.7917,31.7197,31.7459,17200.0
2006-11-29 14:15:00,48.44,48.49,48.42,48.42,23000.0,31.7328,31.7655,31.7197,31.7197,23000.0
2006-11-29 14:20:00,48.44,48.5,48.43,48.45,38500.0,31.7328,31.7721,31.7262,31.7393,38500.0
2006-11-29 14:25:00,48.45,48.51,48.4,48.45,34100.0,31.7393,31.7786,31.7066,31.7393,34100.0
2006-11-29 14:30:00,48.45,48.51,48.43,48.49,45300.0,31.7393,31.7786,31.7262,31.7655,45300.0
2006-11-29 14:35:00,48.5,48.61,48.47,48.57,16800.0,31.7721,31.8441,31.7524,31.8179,16800.0
2006-11-29 14:40:00,48.56,48.58,48.53,48.56,21600.0,31.8114,31.8245,31.7917,31.8114,21600.0
2006-11-29 14:45:00,48.53,48.54,48.49,48.53,8000.0,31.7917,31.7983,31.7655,31.7917,8000.0
2006-11-29 14:50:00,48.53,48.59,48.47,48.55,51000.0,31.7917,31.831,31.7524,31.8048,51000.0
2006-11-29 14:55:00,48.54,48.55,48.48,48.49,18900.0,31.7983,31.8048,31.759,31.7655,18900.0
2006-11-29 15:00:00,48.49,48.56,48.49,48.53,21200.0,31.7655,31.8114,31.7655,31.7917,21200.0
2006-11-29 15:05:00,48.53,48.55,48.46,48.54,132400.0,31.7917,31.8048,31.7459,31.7983,132400.0
2006-11-29 15:10:00,48.54,48.55,48.48,48.48,53000.0,31.7983,31.8048,31.759,31.759,53000.0
2006-11-29 15:15:00,48.48,48.57,48.48,48.55,151000.0,31.759,31.8179,31.759,31.8048,151000.0
2006-11-29 15:20:00,48.54,48.57,48.52,48.52,72500.0,31.7983,31.8179,31.7852,31.7852,72500.0
2006-11-29 15:25:00,48.53,48.59,48.52,48.54,75700.0,31.7917,31.831,31.7852,31.7983,75700.0
2006-11-29 15:30:00,48.54,48.61,48.52,48.61,197700.0,31.7983,31.8441,31.7852,31.8441,197700.0
2006-11-29 15:35:00,48.61,48.76,48.6,48.75,131900.0,31.8441,31.9424,31.8376,31.9359,131900.0
2006-11-29 15:40:00,48.75,48.75,48.65,48.68,89600.0,31.9359,31.9359,31.8703,31.89,89600.0
2006-11-29 15:45:00,48.67,48.7,48.56,48.57,158800.0,31.8835,31.9031,31.8114,31.8179,158800.0
2006-11-29 15:50:00,48.57,48.68,48.54,48.66,98200.0,31.8179,31.89,31.7983,31.8769,98200.0
2006-11-29 15:55:00,48.66,48.71,48.64,48.64,133000.0,31.8769,31.9097,31.8638,31.8638,133000.0
2006-11-30 09:30:00,48.56,48.6,48.43,48.44,44700.0,31.8114,31.8376,31.7262,31.7328,44700.0
2006-11-30 09:35:00,48.45,48.59,48.41,48.57,27100.0,31.7393,31.831,31.7131,31.8179,27100.0
2006-11-30 09:40:00,48.56,48.74,48.51,48.51,38500.0,31.8114,31.9293,31.7786,31.7786,38500.0
2006-11-30 09:45:00,48.51,48.57,48.41,48.57,51100.0,31.7786,31.8179,31.7131,31.8179,51100.0
2006-11-30 09:50:00,48.59,48.71,48.55,48.58,49000.0,31.831,31.9097,31.8048,31.8245,49000.0
2006-11-30 09:55:00,48.59,48.82,48.58,48.7,124300.0,31.831,31.9817,31.8245,31.9031,124300.0
2006-11-30 10:00:00,48.7,48.75,48.51,48.57,86200.0,31.9031,31.9359,31.7786,31.8179,86200.0
2006-11-30 10:05:00,48.53,48.75,48.52,48.75,47400.0,31.7917,31.9359,31.7852,31.9359,47400.0
2006-11-30 10:10:00,48.75,48.75,48.49,48.58,50600.0,31.9359,31.9359,31.7655,31.8245,50600.0
2006-11-30 10:15:00,48.55,48.78,48.53,48.67,75100.0,31.8048,31.9555,31.7917,31.8835,75100.0
2006-11-30 10:20:00,48.69,48.79,48.6,48.66,131000.0,31.8966,31.9621,31.8376,31.8769,131000.0
2006-11-30 10:25:00,48.73,48.73,48.6,48.7,94400.0,31.9228,31.9228,31.8376,31.9031,94400.0
2006-11-30 10:30:00,48.72,48.75,48.66,48.75,92400.0,31.9162,31.9359,31.8769,31.9359,92400.0
2006-11-30 10:35:00,48.74,48.86,48.7,48.86,55400.0,31.9293,32.0079,31.9031,32.0079,55400.0
2006-11-30 10:40:00,48.87,49.02,48.8,48.8,143200.0,32.0145,32.1127,31.9686,31.9686,143200.0
2006-11-30 10:45:00,48.8,48.91,48.78,48.91,68800.0,31.9686,32.0407,31.9555,32.0407,68800.0
2006-11-30 10:50:00,48.91,48.95,48.85,48.92,51300.0,32.0407,32.0669,32.0014,32.0472,51300.0
2006-11-30 10:55:00,48.91,48.95,48.89,48.93,72200.0,32.0407,32.0669,32.0276,32.0538,72200.0
2006-11-30 11:00:00,48.93,48.98,48.89,48.98,102900.0,32.0538,32.0865,32.0276,32.0865,102900.0
2006-11-30 11:05:00,48.95,49.07,48.9,49.0,110500.0,32.0669,32.1455,32.0341,32.0996,110500.0
2006-11-30 11:10:00,49.0,49.02,48.95,48.98,106100.0,32.0996,32.1127,32.0669,32.0865,106100.0
2006-11-30 11:15:00,48.98,49.1,48.98,49.01,45700.0,32.0865,32.1651,32.0865,32.1062,45700.0
2006-11-30 11:20:00,49.0,49.02,48.99,49.02,32000.0,32.0996,32.1127,32.0931,32.1127,32000.0
2006-11-30 11:25:00,49.01,49.14,48.98,49.13,49400.0,32.1062,32.1913,32.0865,32.1848,49400.0
2006-11-30 11:30:00,49.13,49.14,49.02,49.05,29300.0,32.1848,32.1913,32.1127,32.1324,29300.0
2006-11-30 11:35:00,49.05,49.11,48.98,48.98,24000.0,32.1324,32.1717,32.0865,32.0865,24000.0
2006-11-30 11:40:00,48.98,49.03,48.97,48.99,25300.0,32.0865,32.1193,32.08,32.0931,25300.0
2006-11-30 11:45:00,49.0,49.02,48.93,48.93,11600.0,32.0996,32.1127,32.0538,32.0538,11600.0
2006-11-30 11:50:00,48.94,49.0,48.93,48.99,19200.0,32.0603,32.0996,32.0538,32.0931,19200.0
2006-11-30 11:55:00,48.98,49.0,48.93,48.94,21800.0,32.0865,32.0996,32.0538,32.0603,21800.0
2006-11-30 12:00:00,48.96,48.97,48.9,48.94,13400.0,32.0734,32.08,32.0341,32.0603,13400.0
2006-11-30 12:05:00,48.94,48.95,48.91,48.92,13800.0,32.0603,32.0669,32.0407,32.0472,13800.0
2006-11-30 12:10:00,48.92,48.95,48.87,48.87,14000.0,32.0472,32.0669,32.0145,32.0145,14000.0
2006-11-30 12:15:00,48.88,48.88,48.84,48.88,12900.0,32.021,32.021,31.9948,32.021,12900.0
2006-11-30 12:20:00,48.86,48.92,48.85,48.89,9500.0,32.0079,32.0472,32.0014,32.0276,9500.0
2006-11-30 12:25:00,48.9,48.94,48.89,48.94,6400.0,32.0341,32.0603,32.0276,32.0603,6400.0
2006-11-30 12:30:00,48.95,48.98,48.92,48.93,22300.0,32.0669,32.0865,32.0472,32.0538,22300.0
2006-11-30 12:35:00,48.93,48.93,48.83,48.83,19100.0,32.0538,32.0538,31.9883,31.9883,19100.0
2006-11-30 12:40:00,48.85,48.87,48.83,48.87,12300.0,32.0014,32.0145,31.9883,32.0145,12300.0
2006-11-30 12:45:00,48.87,48.88,48.83,48.85,15400.0,32.0145,32.021,31.9883,32.0014,15400.0
2006-11-30 12:50:00,48.85,48.9,48.8,48.84,17800.0,32.0014,32.0341,31.9686,31.9948,17800.0
2006-11-30 12:55:00,48.84,48.88,48.8,48.81,33300.0,31.9948,32.021,31.9686,31.9752,33300.0
2006-11-30 13:00:00,48.8,48.85,48.76,48.81,46200.0,31.9686,32.0014,31.9424,31.9752,46200.0
2006-11-30 13:05:00,48.79,48.91,48.79,48.9,35000.0,31.9621,32.0407,31.9621,32.0341,35000.0
2006-11-30 13:10:00,48.9,48.96,48.9,48.94,13500.0,32.0341,32.0734,32.0341,32.0603,13500.0
2006-11-30 13:15:00,48.93,49.0,48.93,48.97,30400.0,32.0538,32.0996,32.0538,32.08,30400.0
2006-11-30 13:20:00,48.97,49.04,48.94,49.01,122100.0,32.08,32.1258,32.0603,32.1062,122100.0
2006-11-30 13:25:00,49.02,49.03,48.98,49.03,25000.0,32.1127,32.1193,32.0865,32.1193,25000.0
2006-11-30 13:30:00,49.03,49.09,49.01,49.09,20900.0,32.1193,32.1586,32.1062,32.1586,20900.0
2006-11-30 13:35:00,49.09,49.16,49.08,49.15,76600.0,32.1586,32.2044,32.152,32.1979,76600.0
2006-11-30 13:40:00,49.15,49.16,49.1,49.15,84500.0,32.1979,32.2044,32.1651,32.1979,84500.0
2006-11-30 13:45:00,49.15,49.21,49.14,49.19,60500.0,32.1979,32.2372,32.1913,32.2241,60500.0
2006-11-30 13:50:00,49.19,49.37,49.18,49.33,48600.0,32.2241,32.342,32.2175,32.3158,48600.0
2006-11-30 13:55:00,49.35,49.4,49.27,49.28,25300.0,32.3289,32.3617,32.2765,32.2831,25300.0
2006-11-30 14:00:00,49.28,49.37,49.27,49.35,37600.0,32.2831,32.342,32.2765,32.3289,37600.0
2006-11-30 14:05:00,49.36,49.49,49.34,49.49,33300.0,32.3355,32.4206,32.3224,32.4206,33300.0
2006-11-30 14:10:00,49.48,49.56,49.47,49.49,37000.0,32.4141,32.4665,32.4075,32.4206,37000.0
2006-11-30 14:15:00,49.49,49.53,49.44,49.53,33000.0,32.4206,32.4468,32.3879,32.4468,33000.0
2006-11-30 14:20:00,49.54,49.56,49.48,49.53,21100.0,32.4534,32.4665,32.4141,32.4468,21100.0
2006-11-30 14:25:00,49.54,49.68,49.54,49.67,51100.0,32.4534,32.5451,32.4534,32.5385,51100.0
2006-11-30 14:30:00,49.69,49.76,49.69,49.71,40900.0,32.5516,32.5975,32.5516,32.5647,40900.0
2006-11-30 14:35:00,49.7,49.89,49.7,49.85,85000.0,32.5582,32.6827,32.5582,32.6565,85000.0
2006-11-30 14:40:00,49.84,49.86,49.8,49.85,32600.0,32.6499,32.663,32.6237,32.6565,32600.0
2006-11-30 14:45:00,49.84,49.92,49.84,49.87,21900.0,32.6499,32.7023,32.6499,32.6696,21900.0
2006-11-30 14:50:00,49.87,49.88,49.79,49.84,31700.0,32.6696,32.6761,32.6172,32.6499,31700.0
2006-11-30 14:55:00,49.83,49.83,49.51,49.51,35700.0,32.6434,32.6434,32.4337,32.4337,35700.0
2006-11-30 15:00:00,49.52,49.52,49.38,49.4,43200.0,32.4403,32.4403,32.3486,32.3617,43200.0
2006-11-30 15:05:00,49.4,49.43,49.31,49.33,57900.0,32.3617,32.3813,32.3027,32.3158,57900.0
2006-11-30 15:10:00,49.33,49.4,49.32,49.39,25300.0,32.3158,32.3617,32.3093,32.3551,25300.0
2006-11-30 15:15:00,49.39,49.42,49.36,49.39,18400.0,32.3551,32.3748,32.3355,32.3551,18400.0
2006-11-30 15:20:00,49.39,49.39,49.26,49.31,128600.0,32.3551,32.3551,32.27,32.3027,128600.0
2006-11-30 15:25:00,49.31,49.36,49.31,49.36,120200.0,32.3027,32.3355,32.3027,32.3355,120200.0
2006-11-30 15:30:00,49.35,49.38,49.34,49.35,102100.0,32.3289,32.3486,32.3224,32.3289,102100.0
2006-11-30 15:35:00,49.35,49.36,49.3,49.34,37400.0,32.3289,32.3355,32.2962,32.3224,37400.0
2006-11-30 15:40:00,49.33,49.34,49.26,49.27,47300.0,32.3158,32.3224,32.27,32.2765,47300.0
2006-11-30 15:45:00,49.27,49.27,49.2,49.22,47400.0,32.2765,32.2765,32.2307,32.2438,47400.0
2006-11-30 15:50:00,49.21,49.25,49.18,49.21,40900.0,32.2372,32.2634,32.2175,32.2372,40900.0
2006-11-30 15:55:00,49.21,49.26,49.16,49.21,100500.0,32.2372,32.27,32.2044,32.2372,100500.0
2006-12-01 09:30:00,49.07,49.14,49.06,49.07,58900.0,32.1455,32.1913,32.1389,32.1455,58900.0
2006-12-01 09:35:00,49.06,49.25,49.06,49.1,51400.0,32.1389,32.2634,32.1389,32.1651,51400.0
2006-12-01 09:40:00,49.11,49.22,49.05,49.13,32300.0,32.1717,32.2438,32.1324,32.1848,32300.0
2006-12-01 09:45:00,49.12,49.29,49.08,49.1,37700.0,32.1782,32.2896,32.152,32.1651,37700.0
2006-12-01 09:50:00,49.09,49.2,49.03,49.17,37100.0,32.1586,32.2307,32.1193,32.211,37100.0
2006-12-01 09:55:00,49.19,49.19,49.07,49.11,28000.0,32.2241,32.2241,32.1455,32.1717,28000.0
2006-12-01 10:00:00,49.1,49.11,48.96,48.97,71300.0,32.1651,32.1717,32.0734,32.08,71300.0
2006-12-01 10:05:00,48.95,48.99,48.82,48.88,56600.0,32.0669,32.0931,31.9817,32.021,56600.0
2006-12-01 10:10:00,48.87,48.89,48.75,48.88,58200.0,32.0145,32.0276,31.9359,32.021,58200.0
2006-12-01 10:15:00,48.9,48.9,48.82,48.83,27300.0,32.0341,32.0341,31.9817,31.9883,27300.0
2006-12-01 10:20:00,48.83,48.92,48.81,48.84,30200.0,31.9883,32.0472,31.9752,31.9948,30200.0
2006-12-01 10:25:00,48.84,48.88,48.82,48.86,34800.0,31.9948,32.021,31.9817,32.0079,34800.0
2006-12-01 10:30:00,48.84,48.89,48.77,48.79,45800.0,31.9948,32.0276,31.949,31.9621,45800.0
2006-12-01 10:35:00,48.78,48.9,48.75,48.89,87500.0,31.9555,32.0341,31.9359,32.0276,87500.0
2006-12-01 10:40:00,48.88,48.9,48.76,48.77,43100.0,32.021,32.0341,31.9424,31.949,43100.0
2006-12-01 10:45:00,48.76,48.81,48.75,48.75,59000.0,31.9424,31.9752,31.9359,31.9359,59000.0
2006-12-01 10:50:00,48.76,48.83,48.68,48.72,26500.0,31.9424,31.9883,31.89,31.9162,26500.0
2006-12-01 10:55:00,48.72,48.74,48.71,48.71,9500.0,31.9162,31.9293,31.9097,31.9097,9500.0
2006-12-01 11:00:00,48.72,48.82,48.71,48.81,33300.0,31.9162,31.9817,31.9097,31.9752,33300.0
2006-12-01 11:05:00,48.78,48.82,48.78,48.8,24800.0,31.9555,31.9817,31.9555,31.9686,24800.0
2006-12-01 11:10:00,48.81,48.86,48.8,48.86,23900.0,31.9752,32.0079,31.9686,32.0079,23900.0
2006-12-01 11:15:00,48.86,48.89,48.84,48.89,15900.0,32.0079,32.0276,31.9948,32.0276,15900.0
2006-12-01 11:20:00,48.89,48.89,48.81,48.85,34500.0,32.0276,32.0276,31.9752,32.0014,34500.0
2006-12-01 11:25:00,48.85,48.93,48.85,48.91,33900.0,32.0014,32.0538,32.0014,32.0407,33900.0
2006-12-01 11:30:00,48.91,48.92,48.88,48.88,19200.0,32.0407,32.0472,32.021,32.021,19200.0
2006-12-01 11:35:00,48.89,48.99,48.88,48.99,23300.0,32.0276,32.0931,32.021,32.0931,23300.0
2006-12-01 11:40:00,48.99,49.24,48.99,49.24,52100.0,32.0931,32.2569,32.0931,32.2569,52100.0
2006-12-01 11:45:00,49.24,49.39,49.24,49.36,43700.0,32.2569,32.3551,32.2569,32.3355,43700.0
2006-12-01 11:50:00,49.37,49.39,49.32,49.37,29500.0,32.342,32.3551,32.3093,32.342,29500.0
2006-12-01 11:55:00,49.37,49.51,49.36,49.48,54200.0,32.342,32.4337,32.3355,32.4141,54200.0
2006-12-01 12:00:00,49.47,49.56,49.36,49.37,48600.0,32.4075,32.4665,32.3355,32.342,48600.0
2006-12-01 12:05:00,49.37,49.44,49.32,49.32,35200.0,32.342,32.3879,32.3093,32.3093,35200.0
2006-12-01 12:10:00,49.33,49.36,49.2,49.2,16700.0,32.3158,32.3355,32.2307,32.2307,16700.0
2006-12-01 12:15:00,49.2,49.27,49.2,49.27,21500.0,32.2307,32.2765,32.2307,32.2765,21500.0
2006-12-01 12:20:00,49.27,49.31,49.24,49.29,14300.0,32.2765,32.3027,32.2569,32.2896,14300.0
2006-12-01 12:25:00,49.28,49.31,49.25,49.26,21100.0,32.2831,32.3027,32.2634,32.27,21100.0
2006-12-01 12:30:00,49.27,49.31,49.26,49.31,34000.0,32.2765,32.3027,32.27,32.3027,34000.0
2006-12-01 12:35:00,49.31,49.31,49.23,49.24,23200.0,32.3027,32.3027,32.2503,32.2569,23200.0
2006-12-01 12:40:00,49.24,49.24,49.18,49.21,13100.0,32.2569,32.2569,32.2175,32.2372,13100.0
2006-12-01 12:45:00,49.21,49.22,49.17,49.19,30300.0,32.2372,32.2438,32.211,32.2241,30300.0
2006-12-01 12:50:00,49.18,49.19,49.11,49.14,9400.0,32.2175,32.2241,32.1717,32.1913,9400.0
2006-12-01 12:55:00,49.14,49.16,49.1,49.11,10800.0,32.1913,32.2044,32.1651,32.1717,10800.0
2006-12-01 13:00:00,49.1,49.11,48.95,48.98,22500.0,32.1651,32.1717,32.0669,32.0865,22500.0
2006-12-01 13:05:00,48.99,49.03,48.9,49.01,20400.0,32.0931,32.1193,32.0341,32.1062,20400.0
2006-12-01 13:10:00,49.0,49.03,48.98,49.01,30800.0,32.0996,32.1193,32.0865,32.1062,30800.0
2006-12-01 13:15:00,49.01,49.1,49.0,49.05,18700.0,32.1062,32.1651,32.0996,32.1324,18700.0
2006-12-01 13:20:00,49.06,49.15,49.04,49.09,15700.0,32.1389,32.1979,32.1258,32.1586,15700.0
2006-12-01 13:25:00,49.11,49.17,49.05,49.12,18500.0,32.1717,32.211,32.1324,32.1782,18500.0
2006-12-01 13:30:00,49.13,49.19,49.1,49.18,21500.0,32.1848,32.2241,32.1651,32.2175,21500.0
2006-12-01 13:35:00,49.18,49.2,49.16,49.17,31800.0,32.2175,32.2307,32.2044,32.211,31800.0
2006-12-01 13:40:00,49.18,49.25,49.18,49.24,26100.0,32.2175,32.2634,32.2175,32.2569,26100.0
2006-12-01 13:45:00,49.24,49.27,49.23,49.24,20800.0,32.2569,32.2765,32.2503,32.2569,20800.0
2006-12-01 13:50:00,49.24,49.25,49.16,49.2,31500.0,32.2569,32.2634,32.2044,32.2307,31500.0
2006-12-01 13:55:00,49.21,49.25,49.2,49.21,28200.0,32.2372,32.2634,32.2307,32.2372,28200.0
2006-12-01 14:00:00,49.23,49.25,49.21,49.25,19800.0,32.2503,32.2634,32.2372,32.2634,19800.0
2006-12-01 14:05:00,49.24,49.25,49.11,49.24,42400.0,32.2569,32.2634,32.1717,32.2569,42400.0
2006-12-01 14:10:00,49.24,49.29,49.2,49.25,43800.0,32.2569,32.2896,32.2307,32.2634,43800.0
2006-12-01 14:15:00,49.25,49.27,49.14,49.17,27200.0,32.2634,32.2765,32.1913,32.211,27200.0
2006-12-01 14:20:00,49.17,49.2,49.1,49.16,16600.0,32.211,32.2307,32.1651,32.2044,16600.0
2006-12-01 14:25:00,49.17,49.21,49.08,49.11,14700.0,32.211,32.2372,32.152,32.1717,14700.0
2006-12-01 14:30:00,49.11,49.15,49.04,49.06,15100.0,32.1717,32.1979,32.1258,32.1389,15100.0
2006-12-01 14:35:00,49.04,49.06,48.94,49.01,35100.0,32.1258,32.1389,32.0603,32.1062,35100.0
2006-12-01 14:40:00,49.01,49.01,48.96,48.97,50000.0,32.1062,32.1062,32.0734,32.08,50000.0
2006-12-01 14:45:00,48.96,48.96,48.9,48.91,30500.0,32.0734,32.0734,32.0341,32.0407,30500.0
2006-12-01 14:50:00,48.9,48.92,48.89,48.91,20700.0,32.0341,32.0472,32.0276,32.0407,20700.0
2006-12-01 14:55:00,48.91,48.98,48.91,48.93,22300.0,32.0407,32.0865,32.0407,32.0538,22300.0
2006-12-01 15:00:00,48.94,48.96,48.87,48.91,52500.0,32.0603,32.0734,32.0145,32.0407,52500.0
2006-12-01 15:05:00,48.91,49.02,48.9,48.99,39100.0,32.0407,32.1127,32.0341,32.0931,39100.0
2006-12-01 15:10:00,48.99,49.06,48.93,49.0,16900.0,32.0931,32.1389,32.0538,32.0996,16900.0
2006-12-01 15:15:00,49.0,49.03,48.93,49.03,15000.0,32.0996,32.1193,32.0538,32.1193,15000.0
2006-12-01 15:20:00,49.04,49.04,48.9,48.99,32700.0,32.1258,32.1258,32.0341,32.0931,32700.0
2006-12-01 15:25:00,48.99,49.0,48.87,48.91,33700.0,32.0931,32.0996,32.0145,32.0407,33700.0
2006-12-01 15:30:00,48.91,48.94,48.83,48.87,33200.0,32.0407,32.0603,31.9883,32.0145,33200.0
2006-12-01 15:35:00,48.87,48.94,48.85,48.91,33000.0,32.0145,32.0603,32.0014,32.0407,33000.0
2006-12-01 15:40:00,48.9,48.91,48.86,48.87,34700.0,32.0341,32.0407,32.0079,32.0145,34700.0
2006-12-01 15:45:00,48.88,48.97,48.87,48.94,34300.0,32.021,32.08,32.0145,32.0603,34300.0
2006-12-01 15:50:00,48.94,48.98,48.9,48.93,57600.0,32.0603,32.0865,32.0341,32.0538,57600.0
2006-12-01 15:55:00,48.94,48.95,48.89,48.9,60400.0,32.0603,32.0669,32.0276,32.0341,60400.0
2006-12-04 09:30:00,49.28,49.48,49.1,49.4,54200.0,32.2831,32.4141,32.1651,32.3617,54200.0
2006-12-04 09:35:00,49.41,49.51,49.38,49.49,41600.0,32.3682,32.4337,32.3486,32.4206,41600.0
2006-12-04 09:40:00,49.46,49.5,49.22,49.4,19500.0,32.401,32.4272,32.2438,32.3617,19500.0
2006-12-04 09:45:00,49.4,49.59,49.32,49.57,22200.0,32.3617,32.4861,32.3093,32.473,22200.0
2006-12-04 09:50:00,49.58,49.67,49.47,49.55,23800.0,32.4796,32.5385,32.4075,32.4599,23800.0
2006-12-04 09:55:00,49.55,49.67,49.54,49.62,16100.0,32.4599,32.5385,32.4534,32.5058,16100.0
2006-12-04 10:00:00,49.65,49.87,49.62,49.87,50000.0,32.5254,32.6696,32.5058,32.6696,50000.0
2006-12-04 10:05:00,49.86,49.91,49.81,49.84,25700.0,32.663,32.6958,32.6303,32.6499,25700.0
2006-12-04 10:10:00,49.79,49.95,49.79,49.94,23700.0,32.6172,32.722,32.6172,32.7154,23700.0
2006-12-04 10:15:00,49.94,49.98,49.88,49.88,24900.0,32.7154,32.7416,32.6761,32.6761,24900.0
2006-12-04 10:20:00,49.95,49.97,49.92,49.96,47500.0,32.722,32.7351,32.7023,32.7285,47500.0
2006-12-04 10:25:00,49.97,49.99,49.95,49.95,37200.0,32.7351,32.7482,32.722,32.722,37200.0
2006-12-04 10:30:00,49.95,49.99,49.95,49.98,32800.0,32.722,32.7482,32.722,32.7416,32800.0
2006-12-04 10:35:00,49.98,50.06,49.95,50.05,167400.0,32.7416,32.794,32.722,32.7875,167400.0
2006-12-04 10:40:00,50.05,50.08,49.95,50.0,53500.0,32.7875,32.8071,32.722,32.7547,53500.0
2006-12-04 10:45:00,50.0,50.08,50.0,50.04,64800.0,32.7547,32.8071,32.7547,32.7809,64800.0
2006-12-04 10:50:00,50.04,50.06,50.02,50.04,13100.0,32.7809,32.794,32.7678,32.7809,13100.0
2006-12-04 10:55:00,50.05,50.08,50.02,50.04,18000.0,32.7875,32.8071,32.7678,32.7809,18000.0
2006-12-04 11:00:00,50.06,50.1,50.05,50.09,29400.0,32.794,32.8202,32.7875,32.8137,29400.0
2006-12-04 11:05:00,50.07,50.14,50.07,50.09,40600.0,32.8006,32.8464,32.8006,32.8137,40600.0
2006-12-04 11:10:00,50.09,50.14,50.07,50.11,62200.0,32.8137,32.8464,32.8006,32.8268,62200.0
2006-12-04 11:15:00,50.11,50.24,50.1,50.18,58100.0,32.8268,32.9119,32.8202,32.8726,58100.0
2006-12-04 11:20:00,50.2,50.22,50.12,50.2,63300.0,32.8857,32.8988,32.8333,32.8857,63300.0
2006-12-04 11:25:00,50.15,50.21,50.14,50.2,64600.0,32.853,32.8923,32.8464,32.8857,64600.0
2006-12-04 11:30:00,50.2,50.26,50.19,50.23,68200.0,32.8857,32.9251,32.8792,32.9054,68200.0
2006-12-04 11:35:00,50.22,50.35,50.22,50.27,61800.0,32.8988,32.984,32.8988,32.9316,61800.0
2006-12-04 11:40:00,50.27,50.27,50.14,50.16,22500.0,32.9316,32.9316,32.8464,32.8595,22500.0
2006-12-04 11:45:00,50.16,50.22,50.14,50.18,13400.0,32.8595,32.8988,32.8464,32.8726,13400.0
2006-12-04 11:50:00,50.18,50.2,50.15,50.17,17500.0,32.8726,32.8857,32.853,32.8661,17500.0
2006-12-04 11:55:00,50.17,50.22,49.92,50.08,79100.0,32.8661,32.8988,32.7023,32.8071,79100.0
2006-12-04 12:00:00,50.09,50.11,50.03,50.05,46100.0,32.8137,32.8268,32.7744,32.7875,46100.0
2006-12-04 12:05:00,50.04,50.07,50.03,50.06,30300.0,32.7809,32.8006,32.7744,32.794,30300.0
2006-12-04 12:10:00,50.04,50.07,50.03,50.04,17800.0,32.7809,32.8006,32.7744,32.7809,17800.0
2006-12-04 12:15:00,50.05,50.07,50.03,50.05,22700.0,32.7875,32.8006,32.7744,32.7875,22700.0
2006-12-04 12:20:00,50.05,50.05,50.0,50.04,16300.0,32.7875,32.7875,32.7547,32.7809,16300.0
2006-12-04 12:25:00,50.04,50.05,49.98,49.98,9600.0,32.7809,32.7875,32.7416,32.7416,9600.0
2006-12-04 12:30:00,49.96,49.99,49.93,49.95,11500.0,32.7285,32.7482,32.7089,32.722,11500.0
2006-12-04 12:35:00,49.95,50.01,49.95,49.99,12500.0,32.722,32.7613,32.722,32.7482,12500.0
2006-12-04 12:40:00,49.99,50.04,49.97,50.04,7700.0,32.7482,32.7809,32.7351,32.7809,7700.0
2006-12-04 12:45:00,50.05,50.05,50.0,50.01,8100.0,32.7875,32.7875,32.7547,32.7613,8100.0
2006-12-04 12:50:00,50.02,50.03,50.01,50.03,8400.0,32.7678,32.7744,32.7613,32.7744,8400.0
2006-12-04 12:55:00,50.03,50.04,49.99,50.02,31100.0,32.7744,32.7809,32.7482,32.7678,31100.0
2006-12-04 13:00:00,50.02,50.03,50.01,50.02,13600.0,32.7678,32.7744,32.7613,32.7678,13600.0
2006-12-04 13:05:00,50.02,50.04,50.01,50.01,16000.0,32.7678,32.7809,32.7613,32.7613,16000.0
2006-12-04 13:10:00,50.02,50.02,50.0,50.01,8300.0,32.7678,32.7678,32.7547,32.7613,8300.0
2006-12-04 13:15:00,50.0,50.02,50.0,50.01,36100.0,32.7547,32.7678,32.7547,32.7613,36100.0
2006-12-04 13:20:00,50.01,50.05,50.0,50.05,32900.0,32.7613,32.7875,32.7547,32.7875,32900.0
2006-12-04 13:25:00,50.05,50.06,50.03,50.05,31900.0,32.7875,32.794,32.7744,32.7875,31900.0
2006-12-04 13:30:00,50.06,50.07,50.03,50.04,17300.0,32.794,32.8006,32.7744,32.7809,17300.0
2006-12-04 13:35:00,50.04,50.06,50.02,50.02,19500.0,32.7809,32.794,32.7678,32.7678,19500.0
2006-12-04 13:40:00,50.03,50.1,50.02,50.08,46800.0,32.7744,32.8202,32.7678,32.8071,46800.0
2006-12-04 13:45:00,50.08,50.12,50.07,50.1,26700.0,32.8071,32.8333,32.8006,32.8202,26700.0
2006-12-04 13:50:00,50.1,50.1,50.07,50.08,42700.0,32.8202,32.8202,32.8006,32.8071,42700.0
2006-12-04 13:55:00,50.07,50.09,50.06,50.08,16000.0,32.8006,32.8137,32.794,32.8071,16000.0
2006-12-04 14:00:00,50.07,50.08,50.04,50.05,15200.0,32.8006,32.8071,32.7809,32.7875,15200.0
2006-12-04 14:05:00,50.04,50.11,50.04,50.1,166700.0,32.7809,32.8268,32.7809,32.8202,166700.0
2006-12-04 14:10:00,50.1,50.11,50.06,50.07,29600.0,32.8202,32.8268,32.794,32.8006,29600.0
2006-12-04 14:15:00,50.07,50.09,50.03,50.05,42800.0,32.8006,32.8137,32.7744,32.7875,42800.0
2006-12-04 14:20:00,50.05,50.08,50.04,50.06,48000.0,32.7875,32.8071,32.7809,32.794,48000.0
2006-12-04 14:25:00,50.05,50.06,50.04,50.04,14400.0,32.7875,32.794,32.7809,32.7809,14400.0
2006-12-04 14:30:00,50.05,50.05,50.02,50.02,22100.0,32.7875,32.7875,32.7678,32.7678,22100.0
2006-12-04 14:35:00,50.01,50.03,49.95,50.01,69600.0,32.7613,32.7744,32.722,32.7613,69600.0
2006-12-04 14:40:00,50.01,50.04,50.0,50.02,27800.0,32.7613,32.7809,32.7547,32.7678,27800.0
2006-12-04 14:45:00,50.04,50.1,50.03,50.1,67600.0,32.7809,32.8202,32.7744,32.8202,67600.0
2006-12-04 14:50:00,50.1,50.14,50.09,50.13,60000.0,32.8202,32.8464,32.8137,32.8399,60000.0
2006-12-04 14:55:00,50.14,50.15,50.1,50.15,48100.0,32.8464,32.853,32.8202,32.853,48100.0
2006-12-04 15:00:00,50.15,50.16,50.05,50.07,47200.0,32.853,32.8595,32.7875,32.8006,47200.0
2006-12-04 15:05:00,50.07,50.09,50.0,50.03,45700.0,32.8006,32.8137,32.7547,32.7744,45700.0
2006-12-04 15:10:00,50.03,50.12,50.03,50.11,48800.0,32.7744,32.8333,32.7744,32.8268,48800.0
2006-12-04 15:15:00,50.12,50.15,50.09,50.15,26900.0,32.8333,32.853,32.8137,32.853,26900.0
2006-12-04 15:20:00,50.13,50.15,50.12,50.15,24900.0,32.8399,32.853,32.8333,32.853,24900.0
2006-12-04 15:25:00,50.15,50.16,50.11,50.14,48200.0,32.853,32.8595,32.8268,32.8464,48200.0
2006-12-04 15:30:00,50.13,50.16,50.1,50.15,42400.0,32.8399,32.8595,32.8202,32.853,42400.0
2006-12-04 15:35:00,50.15,50.43,50.14,50.35,111800.0,32.853,33.0364,32.8464,32.984,111800.0
2006-12-04 15:40:00,50.35,50.4,50.32,50.35,53300.0,32.984,33.0168,32.9644,32.984,53300.0
2006-12-04 15:45:00,50.35,50.37,50.22,50.22,46200.0,32.984,32.9971,32.8988,32.8988,46200.0
2006-12-04 15:50:00,50.23,50.24,50.15,50.19,46100.0,32.9054,32.9119,32.853,32.8792,46100.0
2006-12-04 15:55:00,50.18,50.22,50.13,50.2,68900.0,32.8726,32.8988,32.8399,32.8857,68900.0
2006-12-05 09:30:00,50.52,50.68,50.51,50.67,75000.0,33.0954,33.2002,33.0888,33.1936,75000.0
2006-12-05 09:35:00,50.67,50.84,50.65,50.66,75600.0,33.1936,33.305,33.1805,33.1871,75600.0
2006-12-05 09:40:00,50.65,50.82,50.65,50.75,52100.0,33.1805,33.2919,33.1805,33.246,52100.0
2006-12-05 09:45:00,50.75,50.78,50.63,50.63,124400.0,33.246,33.2657,33.1674,33.1674,124400.0
2006-12-05 09:50:00,50.61,50.74,50.59,50.73,46000.0,33.1543,33.2395,33.1412,33.2329,46000.0
2006-12-05 09:55:00,50.73,50.81,50.71,50.79,52400.0,33.2329,33.2854,33.2198,33.2723,52400.0
2006-12-05 10:00:00,50.8,50.92,50.78,50.91,64700.0,33.2788,33.3574,33.2657,33.3509,64700.0
2006-12-05 10:05:00,50.9,50.95,50.84,50.89,88600.0,33.3443,33.3771,33.305,33.3378,88600.0
2006-12-05 10:10:00,50.88,50.97,50.86,50.93,38300.0,33.3312,33.3902,33.3181,33.364,38300.0
2006-12-05 10:15:00,50.95,51.02,50.95,51.01,52300.0,33.3771,33.4229,33.3771,33.4164,52300.0
2006-12-05 10:20:00,51.01,51.01,50.82,50.87,31400.0,33.4164,33.4164,33.2919,33.3247,31400.0
2006-12-05 10:25:00,50.87,50.92,50.79,50.85,40200.0,33.3247,33.3574,33.2723,33.3116,40200.0
2006-12-05 10:30:00,50.85,50.9,50.76,50.77,31300.0,33.3116,33.3443,33.2526,33.2591,31300.0
2006-12-05 10:35:00,50.78,50.83,50.74,50.83,27900.0,33.2657,33.2985,33.2395,33.2985,27900.0
2006-12-05 10:40:00,50.84,50.86,50.75,50.79,40700.0,33.305,33.3181,33.246,33.2723,40700.0
2006-12-05 10:45:00,50.81,50.84,50.77,50.77,14800.0,33.2854,33.305,33.2591,33.2591,14800.0
2006-12-05 10:50:00,50.78,50.83,50.75,50.79,19600.0,33.2657,33.2985,33.246,33.2723,19600.0
2006-12-05 10:55:00,50.78,50.79,50.76,50.78,16600.0,33.2657,33.2723,33.2526,33.2657,16600.0
2006-12-05 11:00:00,50.78,50.86,50.78,50.83,18300.0,33.2657,33.3181,33.2657,33.2985,18300.0
2006-12-05 11:05:00,50.81,50.83,50.76,50.77,14000.0,33.2854,33.2985,33.2526,33.2591,14000.0
2006-12-05 11:10:00,50.77,50.8,50.75,50.8,16600.0,33.2591,33.2788,33.246,33.2788,16600.0
2006-12-05 11:15:00,50.8,50.9,50.79,50.83,41100.0,33.2788,33.3443,33.2723,33.2985,41100.0
2006-12-05 11:20:00,50.85,50.91,50.85,50.88,16200.0,33.3116,33.3509,33.3116,33.3312,16200.0
2006-12-05 11:25:00,50.9,50.92,50.88,50.88,19300.0,33.3443,33.3574,33.3312,33.3312,19300.0
2006-12-05 11:30:00,50.9,50.91,50.85,50.89,25300.0,33.3443,33.3509,33.3116,33.3378,25300.0
2006-12-05 11:35:00,50.9,50.97,50.89,50.96,47000.0,33.3443,33.3902,33.3378,33.3836,47000.0
2006-12-05 11:40:00,50.95,50.96,50.89,50.92,19600.0,33.3771,33.3836,33.3378,33.3574,19600.0
2006-12-05 11:45:00,50.93,50.96,50.9,50.93,26900.0,33.364,33.3836,33.3443,33.364,26900.0
2006-12-05 11:50:00,50.92,50.97,50.9,50.94,33300.0,33.3574,33.3902,33.3443,33.3705,33300.0
2006-12-05 11:55:00,50.94,50.95,50.86,50.94,14700.0,33.3705,33.3771,33.3181,33.3705,14700.0
2006-12-05 12:00:00,50.95,50.95,50.87,50.88,11300.0,33.3771,33.3771,33.3247,33.3312,11300.0
2006-12-05 12:05:00,50.89,50.95,50.89,50.91,24500.0,33.3378,33.3771,33.3378,33.3509,24500.0
2006-12-05 12:10:00,50.92,50.97,50.91,50.96,45800.0,33.3574,33.3902,33.3509,33.3836,45800.0
2006-12-05 12:15:00,50.96,51.0,50.93,50.99,37200.0,33.3836,33.4098,33.364,33.4033,37200.0
2006-12-05 12:20:00,50.99,51.01,50.96,51.01,16500.0,33.4033,33.4164,33.3836,33.4164,16500.0
2006-12-05 12:25:00,51.0,51.01,50.97,51.0,14700.0,33.4098,33.4164,33.3902,33.4098,14700.0
2006-12-05 12:30:00,50.99,51.01,50.96,51.01,36300.0,33.4033,33.4164,33.3836,33.4164,36300.0
2006-12-05 12:35:00,51.02,51.07,51.01,51.05,16500.0,33.4229,33.4557,33.4164,33.4426,16500.0
2006-12-05 12:40:00,51.05,51.08,50.96,51.02,45700.0,33.4426,33.4622,33.3836,33.4229,45700.0
2006-12-05 12:45:00,51.02,51.05,50.94,50.95,27700.0,33.4229,33.4426,33.3705,33.3771,27700.0
2006-12-05 12:50:00,50.95,51.05,50.95,51.05,24700.0,33.3771,33.4426,33.3771,33.4426,24700.0
2006-12-05 12:55:00,51.03,51.05,51.0,51.04,11100.0,33.4295,33.4426,33.4098,33.436,11100.0
2006-12-05 13:00:00,51.06,51.08,51.03,51.05,35700.0,33.4491,33.4622,33.4295,33.4426,35700.0
2006-12-05 13:05:00,51.04,51.06,51.03,51.05,11100.0,33.436,33.4491,33.4295,33.4426,11100.0
2006-12-05 13:10:00,51.06,51.23,51.05,51.23,27700.0,33.4491,33.5605,33.4426,33.5605,27700.0
2006-12-05 13:15:00,51.23,51.24,51.14,51.19,63700.0,33.5605,33.567,33.5015,33.5343,63700.0
2006-12-05 13:20:00,51.2,51.22,51.16,51.16,49800.0,33.5408,33.5539,33.5146,33.5146,49800.0
2006-12-05 13:25:00,51.16,51.22,51.15,51.21,18600.0,33.5146,33.5539,33.5081,33.5474,18600.0
2006-12-05 13:30:00,51.22,51.33,51.22,51.3,49200.0,33.5539,33.626,33.5539,33.6063,49200.0
2006-12-05 13:35:00,51.3,51.32,51.2,51.27,29500.0,33.6063,33.6195,33.5408,33.5867,29500.0
2006-12-05 13:40:00,51.28,51.34,51.28,51.32,28800.0,33.5932,33.6326,33.5932,33.6195,28800.0
2006-12-05 13:45:00,51.32,51.32,51.22,51.28,50800.0,33.6195,33.6195,33.5539,33.5932,50800.0
2006-12-05 13:50:00,51.28,51.28,51.21,51.24,33000.0,33.5932,33.5932,33.5474,33.567,33000.0
2006-12-05 13:55:00,51.23,51.25,51.2,51.24,8900.0,33.5605,33.5736,33.5408,33.567,8900.0
2006-12-05 14:00:00,51.25,51.25,51.16,51.16,29700.0,33.5736,33.5736,33.5146,33.5146,29700.0
2006-12-05 14:05:00,51.15,51.15,51.13,51.14,27100.0,33.5081,33.5081,33.495,33.5015,27100.0
2006-12-05 14:10:00,51.14,51.14,51.04,51.1,38800.0,33.5015,33.5015,33.436,33.4753,38800.0
2006-12-05 14:15:00,51.1,51.21,51.09,51.2,28300.0,33.4753,33.5474,33.4688,33.5408,28300.0
2006-12-05 14:20:00,51.2,51.25,51.16,51.17,65800.0,33.5408,33.5736,33.5146,33.5212,65800.0
2006-12-05 14:25:00,51.16,51.27,51.16,51.25,36200.0,33.5146,33.5867,33.5146,33.5736,36200.0
2006-12-05 14:30:00,51.25,51.27,51.23,51.26,88000.0,33.5736,33.5867,33.5605,33.5801,88000.0
2006-12-05 14:35:00,51.27,51.37,51.27,51.37,74500.0,33.5867,33.6522,33.5867,33.6522,74500.0
2006-12-05 14:40:00,51.37,51.37,51.33,51.36,63500.0,33.6522,33.6522,33.626,33.6457,63500.0
2006-12-05 14:45:00,51.36,51.46,51.32,51.41,71800.0,33.6457,33.7112,33.6195,33.6784,71800.0
2006-12-05 14:50:00,51.41,51.46,51.41,51.45,39300.0,33.6784,33.7112,33.6784,33.7046,39300.0
2006-12-05 14:55:00,51.45,51.51,51.45,51.49,77100.0,33.7046,33.7439,33.7046,33.7308,77100.0
2006-12-05 15:00:00,51.49,51.54,51.44,51.45,58700.0,33.7308,33.7636,33.6981,33.7046,58700.0
2006-12-05 15:05:00,51.46,51.47,51.4,51.41,36000.0,33.7112,33.7177,33.6719,33.6784,36000.0
2006-12-05 15:10:00,51.41,51.48,51.39,51.45,38400.0,33.6784,33.7243,33.6653,33.7046,38400.0
2006-12-05 15:15:00,51.45,51.48,51.39,51.41,44000.0,33.7046,33.7243,33.6653,33.6784,44000.0
2006-12-05 15:20:00,51.41,51.53,51.4,51.5,45100.0,33.6784,33.757,33.6719,33.7374,45100.0
2006-12-05 15:25:00,51.5,51.5,51.4,51.45,39000.0,33.7374,33.7374,33.6719,33.7046,39000.0
2006-12-05 15:30:00,51.45,51.46,51.37,51.43,42200.0,33.7046,33.7112,33.6522,33.6915,42200.0
2006-12-05 15:35:00,51.43,51.45,51.38,51.43,45600.0,33.6915,33.7046,33.6588,33.6915,45600.0
2006-12-05 15:40:00,51.43,51.51,51.43,51.51,56800.0,33.6915,33.7439,33.6915,33.7439,56800.0
2006-12-05 15:45:00,51.52,51.57,51.5,51.56,92800.0,33.7505,33.7832,33.7374,33.7767,92800.0
2006-12-05 15:50:00,51.55,51.58,51.49,51.54,70800.0,33.7701,33.7898,33.7308,33.7636,70800.0
2006-12-05 15:55:00,51.54,51.56,51.52,51.53,69900.0,33.7636,33.7767,33.7505,33.757,69900.0
2006-12-06 09:30:00,51.01,51.02,50.75,50.94,87800.0,33.4164,33.4229,33.246,33.3705,87800.0
2006-12-06 09:35:00,50.95,50.96,50.62,50.63,62000.0,33.3771,33.3836,33.1609,33.1674,62000.0
2006-12-06 09:40:00,50.63,50.85,50.58,50.73,65100.0,33.1674,33.3116,33.1347,33.2329,65100.0
2006-12-06 09:45:00,50.73,50.8,50.7,50.76,44900.0,33.2329,33.2788,33.2133,33.2526,44900.0
2006-12-06 09:50:00,50.76,50.78,50.68,50.76,75300.0,33.2526,33.2657,33.2002,33.2526,75300.0
2006-12-06 09:55:00,50.76,50.9,50.75,50.8,30000.0,33.2526,33.3443,33.246,33.2788,30000.0
2006-12-06 10:00:00,50.8,50.81,50.67,50.7,91500.0,33.2788,33.2854,33.1936,33.2133,91500.0
2006-12-06 10:05:00,50.71,50.72,50.67,50.72,73500.0,33.2198,33.2264,33.1936,33.2264,73500.0
2006-12-06 10:10:00,50.7,50.76,50.68,50.7,57100.0,33.2133,33.2526,33.2002,33.2133,57100.0
2006-12-06 10:15:00,50.7,50.98,50.7,50.98,65800.0,33.2133,33.3967,33.2133,33.3967,65800.0
2006-12-06 10:20:00,50.98,51.06,50.97,51.01,75600.0,33.3967,33.4491,33.3902,33.4164,75600.0
2006-12-06 10:25:00,51.01,51.07,51.01,51.03,40000.0,33.4164,33.4557,33.4164,33.4295,40000.0
2006-12-06 10:30:00,51.02,51.04,50.88,50.9,41600.0,33.4229,33.436,33.3312,33.3443,41600.0
2006-12-06 10:35:00,50.9,50.99,50.9,50.91,40100.0,33.3443,33.4033,33.3443,33.3509,40100.0
2006-12-06 10:40:00,50.9,50.91,50.77,50.85,37100.0,33.3443,33.3509,33.2591,33.3116,37100.0
2006-12-06 10:45:00,50.84,50.84,50.78,50.81,31900.0,33.305,33.305,33.2657,33.2854,31900.0
2006-12-06 10:50:00,50.8,50.88,50.8,50.8,49100.0,33.2788,33.3312,33.2788,33.2788,49100.0
2006-12-06 10:55:00,50.8,50.8,50.63,50.63,27900.0,33.2788,33.2788,33.1674,33.1674,27900.0
2006-12-06 11:00:00,50.62,50.62,50.46,50.52,80500.0,33.1609,33.1609,33.0561,33.0954,80500.0
2006-12-06 11:05:00,50.51,50.54,50.34,50.41,41300.0,33.0888,33.1085,32.9775,33.0233,41300.0
2006-12-06 11:10:00,50.4,50.43,50.29,50.3,78800.0,33.0168,33.0364,32.9447,32.9513,78800.0
2006-12-06 11:15:00,50.3,50.45,50.29,50.45,63400.0,32.9513,33.0495,32.9447,33.0495,63400.0
2006-12-06 11:20:00,50.43,50.51,50.42,50.48,47200.0,33.0364,33.0888,33.0299,33.0692,47200.0
2006-12-06 11:25:00,50.47,50.57,50.45,50.56,43400.0,33.0626,33.1281,33.0495,33.1216,43400.0
2006-12-06 11:30:00,50.57,50.61,50.55,50.55,49900.0,33.1281,33.1543,33.115,33.115,49900.0
2006-12-06 11:35:00,50.55,50.62,50.54,50.6,40400.0,33.115,33.1609,33.1085,33.1478,40400.0
2006-12-06 11:40:00,50.61,50.61,50.47,50.53,43100.0,33.1543,33.1543,33.0626,33.1019,43100.0
2006-12-06 11:45:00,50.53,50.54,50.5,50.53,47300.0,33.1019,33.1085,33.0823,33.1019,47300.0
2006-12-06 11:50:00,50.53,50.6,50.52,50.56,15700.0,33.1019,33.1478,33.0954,33.1216,15700.0
2006-12-06 11:55:00,50.56,50.61,50.53,50.6,45400.0,33.1216,33.1543,33.1019,33.1478,45400.0
2006-12-06 12:00:00,50.6,50.68,50.59,50.68,72200.0,33.1478,33.2002,33.1412,33.2002,72200.0
2006-12-06 12:05:00,50.68,50.72,50.68,50.68,39600.0,33.2002,33.2264,33.2002,33.2002,39600.0
2006-12-06 12:10:00,50.66,50.7,50.66,50.66,24600.0,33.1871,33.2133,33.1871,33.1871,24600.0
2006-12-06 12:15:00,50.67,50.75,50.66,50.73,28800.0,33.1936,33.246,33.1871,33.2329,28800.0
2006-12-06 12:20:00,50.73,50.74,50.69,50.7,14100.0,33.2329,33.2395,33.2067,33.2133,14100.0
2006-12-06 12:25:00,50.7,50.7,50.67,50.67,18500.0,33.2133,33.2133,33.1936,33.1936,18500.0
2006-12-06 12:30:00,50.68,50.7,50.67,50.7,23000.0,33.2002,33.2133,33.1936,33.2133,23000.0
2006-12-06 12:35:00,50.7,50.72,50.64,50.67,39600.0,33.2133,33.2264,33.174,33.1936,39600.0
2006-12-06 12:40:00,50.66,50.7,50.65,50.65,27300.0,33.1871,33.2133,33.1805,33.1805,27300.0
2006-12-06 12:45:00,50.65,50.67,50.64,50.67,38200.0,33.1805,33.1936,33.174,33.1936,38200.0
2006-12-06 12:50:00,50.65,50.68,50.65,50.67,18000.0,33.1805,33.2002,33.1805,33.1936,18000.0
2006-12-06 12:55:00,50.68,50.68,50.66,50.67,8500.0,33.2002,33.2002,33.1871,33.1936,8500.0
2006-12-06 13:00:00,50.67,50.73,50.66,50.7,47200.0,33.1936,33.2329,33.1871,33.2133,47200.0
2006-12-06 13:05:00,50.69,50.72,50.67,50.72,37200.0,33.2067,33.2264,33.1936,33.2264,37200.0
2006-12-06 13:10:00,50.71,50.79,50.69,50.79,40400.0,33.2198,33.2723,33.2067,33.2723,40400.0
2006-12-06 13:15:00,50.79,50.8,50.74,50.75,89200.0,33.2723,33.2788,33.2395,33.246,89200.0
2006-12-06 13:20:00,50.74,50.75,50.72,50.74,15900.0,33.2395,33.246,33.2264,33.2395,15900.0
2006-12-06 13:25:00,50.72,50.81,50.72,50.8,17100.0,33.2264,33.2854,33.2264,33.2788,17100.0
2006-12-06 13:30:00,50.82,50.87,50.79,50.8,26300.0,33.2919,33.3247,33.2723,33.2788,26300.0
2006-12-06 13:35:00,50.81,50.87,50.8,50.81,16500.0,33.2854,33.3247,33.2788,33.2854,16500.0
2006-12-06 13:40:00,50.8,50.85,50.79,50.84,20900.0,33.2788,33.3116,33.2723,33.305,20900.0
2006-12-06 13:45:00,50.84,50.84,50.78,50.8,11700.0,33.305,33.305,33.2657,33.2788,11700.0
2006-12-06 13:50:00,50.81,50.85,50.78,50.78,13600.0,33.2854,33.3116,33.2657,33.2657,13600.0
2006-12-06 13:55:00,50.79,50.83,50.77,50.82,13700.0,33.2723,33.2985,33.2591,33.2919,13700.0
2006-12-06 14:00:00,50.81,50.85,50.79,50.81,19800.0,33.2854,33.3116,33.2723,33.2854,19800.0
2006-12-06 14:05:00,50.81,50.85,50.81,50.81,9200.0,33.2854,33.3116,33.2854,33.2854,9200.0
2006-12-06 14:10:00,50.79,50.8,50.74,50.78,25700.0,33.2723,33.2788,33.2395,33.2657,25700.0
2006-12-06 14:15:00,50.78,50.81,50.76,50.79,24300.0,33.2657,33.2854,33.2526,33.2723,24300.0
2006-12-06 14:20:00,50.79,50.86,50.77,50.86,33400.0,33.2723,33.3181,33.2591,33.3181,33400.0
2006-12-06 14:25:00,50.85,51.25,50.84,51.21,197200.0,33.3116,33.5736,33.305,33.5474,197200.0
2006-12-06 14:30:00,51.25,51.26,51.05,51.07,85200.0,33.5736,33.5801,33.4426,33.4557,85200.0
2006-12-06 14:35:00,51.08,51.13,50.93,50.93,26900.0,33.4622,33.495,33.364,33.364,26900.0
2006-12-06 14:40:00,50.93,51.02,50.85,50.86,24900.0,33.364,33.4229,33.3116,33.3181,24900.0
2006-12-06 14:45:00,50.86,50.86,50.78,50.81,26100.0,33.3181,33.3181,33.2657,33.2854,26100.0
2006-12-06 14:50:00,50.82,50.87,50.8,50.87,16600.0,33.2919,33.3247,33.2788,33.3247,16600.0
2006-12-06 14:55:00,50.87,50.91,50.84,50.85,25400.0,33.3247,33.3509,33.305,33.3116,25400.0
2006-12-06 15:00:00,50.85,50.86,50.81,50.85,92200.0,33.3116,33.3181,33.2854,33.3116,92200.0
2006-12-06 15:05:00,50.85,50.86,50.81,50.81,24200.0,33.3116,33.3181,33.2854,33.2854,24200.0
2006-12-06 15:10:00,50.81,50.83,50.66,50.69,51500.0,33.2854,33.2985,33.1871,33.2067,51500.0
2006-12-06 15:15:00,50.7,50.76,50.68,50.71,29500.0,33.2133,33.2526,33.2002,33.2198,29500.0
2006-12-06 15:20:00,50.71,50.76,50.7,50.7,16000.0,33.2198,33.2526,33.2133,33.2133,16000.0
2006-12-06 15:25:00,50.71,50.75,50.67,50.7,47000.0,33.2198,33.246,33.1936,33.2133,47000.0
2006-12-06 15:30:00,50.7,50.77,50.67,50.77,29000.0,33.2133,33.2591,33.1936,33.2591,29000.0
2006-12-06 15:35:00,50.77,50.79,50.67,50.76,21300.0,33.2591,33.2723,33.1936,33.2526,21300.0
2006-12-06 15:40:00,50.75,50.78,50.71,50.75,27000.0,33.246,33.2657,33.2198,33.246,27000.0
2006-12-06 15:45:00,50.75,50.76,50.74,50.75,28700.0,33.246,33.2526,33.2395,33.246,28700.0
2006-12-06 15:50:00,50.76,50.77,50.74,50.75,44400.0,33.2526,33.2591,33.2395,33.246,44400.0
2006-12-06 15:55:00,50.74,50.75,50.68,50.71,43500.0,33.2395,33.246,33.2002,33.2198,43500.0
2006-12-07 09:30:00,50.6,50.75,50.6,50.75,33800.0,33.1478,33.246,33.1478,33.246,33800.0
2006-12-07 09:35:00,50.75,50.87,50.7,50.85,81900.0,33.246,33.3247,33.2133,33.3116,81900.0
2006-12-07 09:40:00,50.87,50.92,50.81,50.86,96400.0,33.3247,33.3574,33.2854,33.3181,96400.0
2006-12-07 09:45:00,50.86,50.89,50.8,50.89,95600.0,33.3181,33.3378,33.2788,33.3378,95600.0
2006-12-07 09:50:00,50.9,50.9,50.79,50.85,29400.0,33.3443,33.3443,33.2723,33.3116,29400.0
2006-12-07 09:55:00,50.87,50.88,50.77,50.86,14300.0,33.3247,33.3312,33.2591,33.3181,14300.0
2006-12-07 10:00:00,50.85,50.86,50.79,50.81,37700.0,33.3116,33.3181,33.2723,33.2854,37700.0
2006-12-07 10:05:00,50.79,50.82,50.73,50.8,33400.0,33.2723,33.2919,33.2329,33.2788,33400.0
2006-12-07 10:10:00,50.79,50.8,50.7,50.7,39400.0,33.2723,33.2788,33.2133,33.2133,39400.0
2006-12-07 10:15:00,50.69,50.78,50.68,50.74,28800.0,33.2067,33.2657,33.2002,33.2395,28800.0
2006-12-07 10:20:00,50.74,50.74,50.63,50.68,28400.0,33.2395,33.2395,33.1674,33.2002,28400.0
2006-12-07 10:25:00,50.67,50.69,50.58,50.58,50600.0,33.1936,33.2067,33.1347,33.1347,50600.0
2006-12-07 10:30:00,50.59,50.7,50.52,50.7,29400.0,33.1412,33.2133,33.0954,33.2133,29400.0
2006-12-07 10:35:00,50.69,50.71,50.62,50.63,23600.0,33.2067,33.2198,33.1609,33.1674,23600.0
2006-12-07 10:40:00,50.65,50.65,50.57,50.57,26400.0,33.1805,33.1805,33.1281,33.1281,26400.0
2006-12-07 10:45:00,50.56,50.56,50.35,50.35,24600.0,33.1216,33.1216,32.984,32.984,24600.0
2006-12-07 10:50:00,50.35,50.4,50.22,50.28,28100.0,32.984,33.0168,32.8988,32.9382,28100.0
2006-12-07 10:55:00,50.28,50.4,50.25,50.4,44400.0,32.9382,33.0168,32.9185,33.0168,44400.0
2006-12-07 11:00:00,50.38,50.54,50.38,50.51,73100.0,33.0037,33.1085,33.0037,33.0888,73100.0
2006-12-07 11:05:00,50.55,50.6,50.54,50.55,45800.0,33.115,33.1478,33.1085,33.115,45800.0
2006-12-07 11:10:00,50.56,50.64,50.55,50.63,35200.0,33.1216,33.174,33.115,33.1674,35200.0
2006-12-07 11:15:00,50.63,50.67,50.53,50.54,60700.0,33.1674,33.1936,33.1019,33.1085,60700.0
2006-12-07 11:20:00,50.56,50.62,50.53,50.61,36500.0,33.1216,33.1609,33.1019,33.1543,36500.0
2006-12-07 11:25:00,50.61,50.63,50.59,50.63,20100.0,33.1543,33.1674,33.1412,33.1674,20100.0
2006-12-07 11:30:00,50.63,50.74,50.62,50.71,27500.0,33.1674,33.2395,33.1609,33.2198,27500.0
2006-12-07 11:35:00,50.69,50.71,50.65,50.68,24300.0,33.2067,33.2198,33.1805,33.2002,24300.0
2006-12-07 11:40:00,50.68,50.78,50.66,50.78,19400.0,33.2002,33.2657,33.1871,33.2657,19400.0
2006-12-07 11:45:00,50.77,50.8,50.74,50.78,24200.0,33.2591,33.2788,33.2395,33.2657,24200.0
2006-12-07 11:50:00,50.79,50.81,50.75,50.81,17400.0,33.2723,33.2854,33.246,33.2854,17400.0
2006-12-07 11:55:00,50.8,50.89,50.79,50.86,16800.0,33.2788,33.3378,33.2723,33.3181,16800.0
2006-12-07 12:00:00,50.87,50.91,50.85,50.91,39200.0,33.3247,33.3509,33.3116,33.3509,39200.0
2006-12-07 12:05:00,50.91,50.94,50.9,50.93,26200.0,33.3509,33.3705,33.3443,33.364,26200.0
2006-12-07 12:10:00,50.94,50.96,50.92,50.96,10400.0,33.3705,33.3836,33.3574,33.3836,10400.0
2006-12-07 12:15:00,50.98,51.04,50.97,51.03,28600.0,33.3967,33.436,33.3902,33.4295,28600.0
2006-12-07 12:20:00,51.03,51.06,51.0,51.02,5700.0,33.4295,33.4491,33.4098,33.4229,5700.0
2006-12-07 12:25:00,51.0,51.03,50.98,51.02,8300.0,33.4098,33.4295,33.3967,33.4229,8300.0
2006-12-07 12:30:00,51.02,51.02,50.94,50.96,15200.0,33.4229,33.4229,33.3705,33.3836,15200.0
2006-12-07 12:35:00,50.96,50.98,50.91,50.93,7900.0,33.3836,33.3967,33.3509,33.364,7900.0
2006-12-07 12:40:00,50.91,50.95,50.89,50.95,8500.0,33.3509,33.3771,33.3378,33.3771,8500.0
2006-12-07 12:45:00,50.95,50.95,50.89,50.91,15700.0,33.3771,33.3771,33.3378,33.3509,15700.0
2006-12-07 12:50:00,50.93,50.93,50.89,50.9,8200.0,33.364,33.364,33.3378,33.3443,8200.0
2006-12-07 12:55:00,50.91,50.91,50.88,50.9,11900.0,33.3509,33.3509,33.3312,33.3443,11900.0
2006-12-07 13:00:00,50.89,50.91,50.86,50.88,9300.0,33.3378,33.3509,33.3181,33.3312,9300.0
2006-12-07 13:05:00,50.88,50.95,50.87,50.94,13200.0,33.3312,33.3771,33.3247,33.3705,13200.0
2006-12-07 13:10:00,50.94,51.05,50.94,50.98,11500.0,33.3705,33.4426,33.3705,33.3967,11500.0
2006-12-07 13:15:00,50.97,50.99,50.95,50.99,4800.0,33.3902,33.4033,33.3771,33.4033,4800.0
2006-12-07 13:20:00,50.97,51.01,50.95,51.0,6800.0,33.3902,33.4164,33.3771,33.4098,6800.0
2006-12-07 13:25:00,51.0,51.06,50.98,51.05,11700.0,33.4098,33.4491,33.3967,33.4426,11700.0
2006-12-07 13:30:00,51.07,51.07,51.01,51.01,7500.0,33.4557,33.4557,33.4164,33.4164,7500.0
2006-12-07 13:35:00,51.03,51.05,51.01,51.02,8100.0,33.4295,33.4426,33.4164,33.4229,8100.0
2006-12-07 13:40:00,51.01,51.01,50.9,50.9,15600.0,33.4164,33.4164,33.3443,33.3443,15600.0
2006-12-07 13:45:00,50.91,50.94,50.85,50.92,13200.0,33.3509,33.3705,33.3116,33.3574,13200.0
2006-12-07 13:50:00,50.9,50.92,50.83,50.86,18700.0,33.3443,33.3574,33.2985,33.3181,18700.0
2006-12-07 13:55:00,50.87,50.95,50.87,50.91,21000.0,33.3247,33.3771,33.3247,33.3509,21000.0
2006-12-07 14:00:00,50.92,50.95,50.9,50.93,22100.0,33.3574,33.3771,33.3443,33.364,22100.0
2006-12-07 14:05:00,50.92,50.92,50.9,50.9,11900.0,33.3574,33.3574,33.3443,33.3443,11900.0
2006-12-07 14:10:00,50.9,50.94,50.89,50.92,30000.0,33.3443,33.3705,33.3378,33.3574,30000.0
2006-12-07 14:15:00,50.92,51.03,50.9,51.02,20600.0,33.3574,33.4295,33.3443,33.4229,20600.0
2006-12-07 14:20:00,51.0,51.08,51.0,51.03,50700.0,33.4098,33.4622,33.4098,33.4295,50700.0
2006-12-07 14:25:00,51.01,51.03,50.94,50.95,44400.0,33.4164,33.4295,33.3705,33.3771,44400.0
2006-12-07 14:30:00,50.96,51.02,50.92,51.02,25200.0,33.3836,33.4229,33.3574,33.4229,25200.0
2006-12-07 14:35:00,51.01,51.07,51.0,51.06,14800.0,33.4164,33.4557,33.4098,33.4491,14800.0
2006-12-07 14:40:00,51.04,51.08,50.99,51.02,17300.0,33.436,33.4622,33.4033,33.4229,17300.0
2006-12-07 14:45:00,51.01,51.04,50.98,51.0,10800.0,33.4164,33.436,33.3967,33.4098,10800.0
2006-12-07 14:50:00,51.0,51.07,50.93,51.04,25400.0,33.4098,33.4557,33.364,33.436,25400.0
2006-12-07 14:55:00,51.04,51.09,50.96,51.02,42100.0,33.436,33.4688,33.3836,33.4229,42100.0
2006-12-07 15:00:00,51.03,51.04,50.91,50.91,25800.0,33.4295,33.436,33.3509,33.3509,25800.0
2006-12-07 15:05:00,50.9,51.0,50.9,50.99,39200.0,33.3443,33.4098,33.3443,33.4033,39200.0
2006-12-07 15:10:00,50.99,51.02,50.95,50.96,39200.0,33.4033,33.4229,33.3771,33.3836,39200.0
2006-12-07 15:15:00,50.96,51.04,50.95,51.04,39700.0,33.3836,33.436,33.3771,33.436,39700.0
2006-12-07 15:20:00,51.04,51.04,50.98,51.01,27300.0,33.436,33.436,33.3967,33.4164,27300.0
2006-12-07 15:25:00,51.01,51.09,50.98,51.05,65400.0,33.4164,33.4688,33.3967,33.4426,65400.0
2006-12-07 15:30:00,51.05,51.05,51.01,51.03,42700.0,33.4426,33.4426,33.4164,33.4295,42700.0
2006-12-07 15:35:00,51.03,51.1,51.02,51.09,41900.0,33.4295,33.4753,33.4229,33.4688,41900.0
2006-12-07 15:40:00,51.09,51.13,51.08,51.12,62900.0,33.4688,33.495,33.4622,33.4884,62900.0
2006-12-07 15:45:00,51.14,51.19,51.1,51.12,46000.0,33.5015,33.5343,33.4753,33.4884,46000.0
2006-12-07 15:50:00,51.12,51.17,51.12,51.15,93100.0,33.4884,33.5212,33.4884,33.5081,93100.0
2006-12-07 15:55:00,51.14,51.15,51.03,51.09,55900.0,33.5015,33.5081,33.4295,33.4688,55900.0
2006-12-08 09:30:00,51.0,51.01,50.75,50.91,35500.0,33.4098,33.4164,33.246,33.3509,35500.0
2006-12-08 09:35:00,50.93,51.0,50.78,50.98,23100.0,33.364,33.4098,33.2657,33.3967,23100.0
2006-12-08 09:40:00,50.98,51.25,50.98,51.24,39300.0,33.3967,33.5736,33.3967,33.567,39300.0
2006-12-08 09:45:00,51.24,51.29,51.15,51.26,49600.0,33.567,33.5998,33.5081,33.5801,49600.0
2006-12-08 09:50:00,51.26,51.26,51.08,51.11,35000.0,33.5801,33.5801,33.4622,33.4819,35000.0
2006-12-08 09:55:00,51.14,51.18,51.08,51.14,38100.0,33.5015,33.5277,33.4622,33.5015,38100.0
2006-12-08 10:00:00,51.17,51.21,50.95,51.01,40700.0,33.5212,33.5474,33.3771,33.4164,40700.0
2006-12-08 10:05:00,51.0,51.05,50.94,51.05,28600.0,33.4098,33.4426,33.3705,33.4426,28600.0
2006-12-08 10:10:00,51.03,51.14,50.91,51.14,23800.0,33.4295,33.5015,33.3509,33.5015,23800.0
2006-12-08 10:15:00,51.14,51.14,50.97,51.05,26900.0,33.5015,33.5015,33.3902,33.4426,26900.0
2006-12-08 10:20:00,51.04,51.11,50.94,50.95,13800.0,33.436,33.4819,33.3705,33.3771,13800.0
2006-12-08 10:25:00,51.0,51.05,50.96,50.99,7700.0,33.4098,33.4426,33.3836,33.4033,7700.0
2006-12-08 10:30:00,51.01,51.12,50.99,51.07,21300.0,33.4164,33.4884,33.4033,33.4557,21300.0
2006-12-08 10:35:00,51.04,51.04,50.92,50.96,10900.0,33.436,33.436,33.3574,33.3836,10900.0
2006-12-08 10:40:00,50.97,51.0,50.96,50.98,19500.0,33.3902,33.4098,33.3836,33.3967,19500.0
2006-12-08 10:45:00,50.97,50.98,50.82,50.9,12900.0,33.3902,33.3967,33.2919,33.3443,12900.0
2006-12-08 10:50:00,50.89,50.94,50.85,50.87,16900.0,33.3378,33.3705,33.3116,33.3247,16900.0
2006-12-08 10:55:00,50.86,50.86,50.8,50.81,8800.0,33.3181,33.3181,33.2788,33.2854,8800.0
2006-12-08 11:00:00,50.8,50.84,50.74,50.82,24900.0,33.2788,33.305,33.2395,33.2919,24900.0
2006-12-08 11:05:00,50.82,50.82,50.75,50.76,33500.0,33.2919,33.2919,33.246,33.2526,33500.0
2006-12-08 11:10:00,50.75,50.77,50.72,50.75,28100.0,33.246,33.2591,33.2264,33.246,28100.0
2006-12-08 11:15:00,50.74,50.84,50.74,50.84,47100.0,33.2395,33.305,33.2395,33.305,47100.0
2006-12-08 11:20:00,50.84,50.87,50.8,50.82,35600.0,33.305,33.3247,33.2788,33.2919,35600.0
2006-12-08 11:25:00,50.81,50.84,50.81,50.83,13400.0,33.2854,33.305,33.2854,33.2985,13400.0
2006-12-08 11:30:00,50.83,50.85,50.81,50.82,27200.0,33.2985,33.3116,33.2854,33.2919,27200.0
2006-12-08 11:35:00,50.8,50.82,50.73,50.76,26400.0,33.2788,33.2919,33.2329,33.2526,26400.0
2006-12-08 11:40:00,50.76,50.76,50.74,50.76,21000.0,33.2526,33.2526,33.2395,33.2526,21000.0
2006-12-08 11:45:00,50.76,50.77,50.74,50.76,5900.0,33.2526,33.2591,33.2395,33.2526,5900.0
2006-12-08 11:50:00,50.76,50.77,50.7,50.71,14100.0,33.2526,33.2591,33.2133,33.2198,14100.0
2006-12-08 11:55:00,50.71,50.71,50.59,50.59,10400.0,33.2198,33.2198,33.1412,33.1412,10400.0
2006-12-08 12:00:00,50.59,50.65,50.51,50.62,37100.0,33.1412,33.1805,33.0888,33.1609,37100.0
2006-12-08 12:05:00,50.62,50.62,50.53,50.54,11800.0,33.1609,33.1609,33.1019,33.1085,11800.0
2006-12-08 12:10:00,50.55,50.59,50.54,50.58,14800.0,33.115,33.1412,33.1085,33.1347,14800.0
2006-12-08 12:15:00,50.58,50.58,50.51,50.55,13700.0,33.1347,33.1347,33.0888,33.115,13700.0
2006-12-08 12:20:00,50.55,50.65,50.55,50.63,29800.0,33.115,33.1805,33.115,33.1674,29800.0
2006-12-08 12:25:00,50.64,50.65,50.62,50.65,5700.0,33.174,33.1805,33.1609,33.1805,5700.0
2006-12-08 12:30:00,50.64,50.64,50.62,50.64,5100.0,33.174,33.174,33.1609,33.174,5100.0
2006-12-08 12:35:00,50.63,50.63,50.56,50.56,16800.0,33.1674,33.1674,33.1216,33.1216,16800.0
2006-12-08 12:40:00,50.55,50.58,50.52,50.56,21600.0,33.115,33.1347,33.0954,33.1216,21600.0
2006-12-08 12:45:00,50.55,50.66,50.55,50.66,57900.0,33.115,33.1871,33.115,33.1871,57900.0
2006-12-08 12:50:00,50.66,50.66,50.61,50.61,8700.0,33.1871,33.1871,33.1543,33.1543,8700.0
2006-12-08 12:55:00,50.62,50.69,50.6,50.66,50600.0,33.1609,33.2067,33.1478,33.1871,50600.0
2006-12-08 13:00:00,50.66,50.66,50.6,50.63,15600.0,33.1871,33.1871,33.1478,33.1674,15600.0
2006-12-08 13:05:00,50.65,50.74,50.61,50.73,22700.0,33.1805,33.2395,33.1543,33.2329,22700.0
2006-12-08 13:10:00,50.73,50.74,50.67,50.68,8200.0,33.2329,33.2395,33.1936,33.2002,8200.0
2006-12-08 13:15:00,50.7,50.7,50.65,50.69,18300.0,33.2133,33.2133,33.1805,33.2067,18300.0
2006-12-08 13:20:00,50.7,50.73,50.7,50.72,16500.0,33.2133,33.2329,33.2133,33.2264,16500.0
2006-12-08 13:25:00,50.7,50.72,50.69,50.7,3900.0,33.2133,33.2264,33.2067,33.2133,3900.0
2006-12-08 13:30:00,50.69,50.8,50.69,50.75,35200.0,33.2067,33.2788,33.2067,33.246,35200.0
2006-12-08 13:35:00,50.76,50.8,50.75,50.75,22200.0,33.2526,33.2788,33.246,33.246,22200.0
2006-12-08 13:40:00,50.75,50.75,50.65,50.69,20900.0,33.246,33.246,33.1805,33.2067,20900.0
2006-12-08 13:45:00,50.7,50.76,50.64,50.73,22800.0,33.2133,33.2526,33.174,33.2329,22800.0
2006-12-08 13:50:00,50.73,50.73,50.69,50.7,9800.0,33.2329,33.2329,33.2067,33.2133,9800.0
2006-12-08 13:55:00,50.7,50.76,50.69,50.7,8200.0,33.2133,33.2526,33.2067,33.2133,8200.0
2006-12-08 14:00:00,50.7,50.7,50.66,50.7,12800.0,33.2133,33.2133,33.1871,33.2133,12800.0
2006-12-08 14:05:00,50.72,50.77,50.69,50.76,19700.0,33.2264,33.2591,33.2067,33.2526,19700.0
2006-12-08 14:10:00,50.76,50.78,50.73,50.76,23700.0,33.2526,33.2657,33.2329,33.2526,23700.0
2006-12-08 14:15:00,50.76,50.79,50.71,50.75,25700.0,33.2526,33.2723,33.2198,33.246,25700.0
2006-12-08 14:20:00,50.75,50.76,50.71,50.74,9600.0,33.246,33.2526,33.2198,33.2395,9600.0
2006-12-08 14:25:00,50.74,50.75,50.62,50.71,30400.0,33.2395,33.246,33.1609,33.2198,30400.0
2006-12-08 14:30:00,50.69,50.75,50.69,50.73,11000.0,33.2067,33.246,33.2067,33.2329,11000.0
2006-12-08 14:35:00,50.72,50.75,50.69,50.74,17500.0,33.2264,33.246,33.2067,33.2395,17500.0
2006-12-08 14:40:00,50.75,50.78,50.75,50.75,16500.0,33.246,33.2657,33.246,33.246,16500.0
2006-12-08 14:45:00,50.75,50.79,50.71,50.77,19800.0,33.246,33.2723,33.2198,33.2591,19800.0
2006-12-08 14:50:00,50.76,50.81,50.75,50.79,25500.0,33.2526,33.2854,33.246,33.2723,25500.0
2006-12-08 14:55:00,50.78,50.81,50.72,50.72,17200.0,33.2657,33.2854,33.2264,33.2264,17200.0
2006-12-08 15:00:00,50.72,50.8,50.7,50.8,29700.0,33.2264,33.2788,33.2133,33.2788,29700.0
2006-12-08 15:05:00,50.8,50.82,50.76,50.81,23200.0,33.2788,33.2919,33.2526,33.2854,23200.0
2006-12-08 15:10:00,50.82,50.82,50.75,50.75,15300.0,33.2919,33.2919,33.246,33.246,15300.0
2006-12-08 15:15:00,50.76,50.76,50.7,50.72,13900.0,33.2526,33.2526,33.2133,33.2264,13900.0
2006-12-08 15:20:00,50.71,50.73,50.69,50.7,12300.0,33.2198,33.2329,33.2067,33.2133,12300.0
2006-12-08 15:25:00,50.71,50.74,50.69,50.72,28700.0,33.2198,33.2395,33.2067,33.2264,28700.0
2006-12-08 15:30:00,50.71,50.71,50.66,50.68,19900.0,33.2198,33.2198,33.1871,33.2002,19900.0
2006-12-08 15:35:00,50.66,50.68,50.65,50.67,17300.0,33.1871,33.2002,33.1805,33.1936,17300.0
2006-12-08 15:40:00,50.66,50.68,50.57,50.59,25000.0,33.1871,33.2002,33.1281,33.1412,25000.0
2006-12-08 15:45:00,50.59,50.59,50.52,50.52,26100.0,33.1412,33.1412,33.0954,33.0954,26100.0
2006-12-08 15:50:00,50.52,50.65,50.51,50.59,35800.0,33.0954,33.1805,33.0888,33.1412,35800.0
2006-12-08 15:55:00,50.58,50.65,50.58,50.65,37800.0,33.1347,33.1805,33.1347,33.1805,37800.0
2006-12-11 09:30:00,50.72,50.75,50.41,50.43,23800.0,33.2264,33.246,33.0233,33.0364,23800.0
2006-12-11 09:35:00,50.42,50.66,50.36,50.59,19200.0,33.0299,33.1871,32.9906,33.1412,19200.0
2006-12-11 09:40:00,50.62,50.68,50.49,50.68,15800.0,33.1609,33.2002,33.0757,33.2002,15800.0
2006-12-11 09:45:00,50.67,50.71,50.52,50.56,13400.0,33.1936,33.2198,33.0954,33.1216,13400.0
2006-12-11 09:50:00,50.53,50.74,50.5,50.63,54700.0,33.1019,33.2395,33.0823,33.1674,54700.0
2006-12-11 09:55:00,50.69,50.7,50.56,50.62,16900.0,33.2067,33.2133,33.1216,33.1609,16900.0
2006-12-11 10:00:00,50.64,50.77,50.56,50.62,27000.0,33.174,33.2591,33.1216,33.1609,27000.0
2006-12-11 10:05:00,50.62,50.7,50.53,50.6,23600.0,33.1609,33.2133,33.1019,33.1478,23600.0
2006-12-11 10:10:00,50.61,50.74,50.59,50.69,36500.0,33.1543,33.2395,33.1412,33.2067,36500.0
2006-12-11 10:15:00,50.71,50.81,50.67,50.79,49000.0,33.2198,33.2854,33.1936,33.2723,49000.0
2006-12-11 10:20:00,50.8,51.02,50.76,50.95,53600.0,33.2788,33.4229,33.2526,33.3771,53600.0
2006-12-11 10:25:00,50.95,50.95,50.82,50.83,38800.0,33.3771,33.3771,33.2919,33.2985,38800.0
2006-12-11 10:30:00,50.84,50.86,50.81,50.85,31600.0,33.305,33.3181,33.2854,33.3116,31600.0
2006-12-11 10:35:00,50.85,50.86,50.82,50.83,16500.0,33.3116,33.3181,33.2919,33.2985,16500.0
2006-12-11 10:40:00,50.84,50.85,50.76,50.8,22300.0,33.305,33.3116,33.2526,33.2788,22300.0
2006-12-11 10:45:00,50.8,50.82,50.75,50.78,19800.0,33.2788,33.2919,33.246,33.2657,19800.0
2006-12-11 10:50:00,50.78,50.78,50.71,50.72,22400.0,33.2657,33.2657,33.2198,33.2264,22400.0
2006-12-11 10:55:00,50.72,50.84,50.71,50.84,22600.0,33.2264,33.305,33.2198,33.305,22600.0
2006-12-11 11:00:00,50.84,50.85,50.82,50.83,31500.0,33.305,33.3116,33.2919,33.2985,31500.0
2006-12-11 11:05:00,50.84,50.9,50.82,50.9,36100.0,33.305,33.3443,33.2919,33.3443,36100.0
2006-12-11 11:10:00,50.9,50.94,50.84,50.85,54000.0,33.3443,33.3705,33.305,33.3116,54000.0
2006-12-11 11:15:00,50.85,50.91,50.83,50.91,20100.0,33.3116,33.3509,33.2985,33.3509,20100.0
2006-12-11 11:20:00,50.91,50.92,50.86,50.91,26300.0,33.3509,33.3574,33.3181,33.3509,26300.0
2006-12-11 11:25:00,50.92,50.92,50.86,50.91,24500.0,33.3574,33.3574,33.3181,33.3509,24500.0
2006-12-11 11:30:00,50.93,50.95,50.87,50.89,17100.0,33.364,33.3771,33.3247,33.3378,17100.0
2006-12-11 11:35:00,50.9,50.9,50.85,50.85,11800.0,33.3443,33.3443,33.3116,33.3116,11800.0
2006-12-11 11:40:00,50.85,50.85,50.78,50.8,31000.0,33.3116,33.3116,33.2657,33.2788,31000.0
2006-12-11 11:45:00,50.78,50.81,50.74,50.75,8100.0,33.2657,33.2854,33.2395,33.246,8100.0
2006-12-11 11:50:00,50.75,50.78,50.74,50.74,31100.0,33.246,33.2657,33.2395,33.2395,31100.0
2006-12-11 11:55:00,50.74,50.77,50.71,50.71,17400.0,33.2395,33.2591,33.2198,33.2198,17400.0
2006-12-11 12:00:00,50.72,50.8,50.72,50.8,24400.0,33.2264,33.2788,33.2264,33.2788,24400.0
2006-12-11 12:05:00,50.8,50.82,50.78,50.81,33000.0,33.2788,33.2919,33.2657,33.2854,33000.0
2006-12-11 12:10:00,50.8,50.81,50.75,50.75,22600.0,33.2788,33.2854,33.246,33.246,22600.0
2006-12-11 12:15:00,50.74,50.78,50.74,50.77,20300.0,33.2395,33.2657,33.2395,33.2591,20300.0
2006-12-11 12:20:00,50.8,50.99,50.8,50.99,71200.0,33.2788,33.4033,33.2788,33.4033,71200.0
2006-12-11 12:25:00,51.0,51.03,50.95,50.95,16800.0,33.4098,33.4295,33.3771,33.3771,16800.0
2006-12-11 12:30:00,50.93,51.02,50.91,51.0,26500.0,33.364,33.4229,33.3509,33.4098,26500.0
2006-12-11 12:35:00,51.01,51.03,50.99,51.03,8500.0,33.4164,33.4295,33.4033,33.4295,8500.0
2006-12-11 12:40:00,51.02,51.02,50.9,50.93,21400.0,33.4229,33.4229,33.3443,33.364,21400.0
2006-12-11 12:45:00,50.93,51.04,50.92,51.0,31500.0,33.364,33.436,33.3574,33.4098,31500.0
2006-12-11 12:50:00,51.0,51.03,50.99,51.02,33700.0,33.4098,33.4295,33.4033,33.4229,33700.0
2006-12-11 12:55:00,51.02,51.11,51.01,51.07,21500.0,33.4229,33.4819,33.4164,33.4557,21500.0
2006-12-11 13:00:00,51.06,51.06,50.95,50.96,18100.0,33.4491,33.4491,33.3771,33.3836,18100.0
2006-12-11 13:05:00,50.96,50.99,50.92,50.94,15000.0,33.3836,33.4033,33.3574,33.3705,15000.0
2006-12-11 13:10:00,50.94,51.01,50.91,51.0,18000.0,33.3705,33.4164,33.3509,33.4098,18000.0
2006-12-11 13:15:00,51.0,51.01,50.95,50.98,16800.0,33.4098,33.4164,33.3771,33.3967,16800.0
2006-12-11 13:20:00,50.98,50.99,50.93,50.95,13900.0,33.3967,33.4033,33.364,33.3771,13900.0
2006-12-11 13:25:00,50.95,50.98,50.93,50.96,16300.0,33.3771,33.3967,33.364,33.3836,16300.0
2006-12-11 13:30:00,50.96,51.0,50.93,50.93,13800.0,33.3836,33.4098,33.364,33.364,13800.0
2006-12-11 13:35:00,50.95,50.95,50.92,50.92,7900.0,33.3771,33.3771,33.3574,33.3574,7900.0
2006-12-11 13:40:00,50.92,50.96,50.9,50.92,13800.0,33.3574,33.3836,33.3443,33.3574,13800.0
2006-12-11 13:45:00,50.92,50.96,50.89,50.94,37500.0,33.3574,33.3836,33.3378,33.3705,37500.0
2006-12-11 13:50:00,50.94,50.94,50.91,50.92,7000.0,33.3705,33.3705,33.3509,33.3574,7000.0
2006-12-11 13:55:00,50.92,50.94,50.91,50.94,10600.0,33.3574,33.3705,33.3509,33.3705,10600.0
2006-12-11 14:00:00,50.94,50.96,50.92,50.95,12600.0,33.3705,33.3836,33.3574,33.3771,12600.0
2006-12-11 14:05:00,50.99,50.99,50.93,50.95,34500.0,33.4033,33.4033,33.364,33.3771,34500.0
2006-12-11 14:10:00,50.94,50.98,50.92,50.94,46200.0,33.3705,33.3967,33.3574,33.3705,46200.0
2006-12-11 14:15:00,50.94,50.99,50.93,50.99,43500.0,33.3705,33.4033,33.364,33.4033,43500.0
2006-12-11 14:20:00,50.99,50.99,50.92,50.97,61500.0,33.4033,33.4033,33.3574,33.3902,61500.0
2006-12-11 14:25:00,50.97,51.01,50.97,51.0,37700.0,33.3902,33.4164,33.3902,33.4098,37700.0
2006-12-11 14:30:00,51.0,51.01,50.98,50.99,17900.0,33.4098,33.4164,33.3967,33.4033,17900.0
2006-12-11 14:35:00,50.99,51.0,50.92,50.99,23700.0,33.4033,33.4098,33.3574,33.4033,23700.0
2006-12-11 14:40:00,51.0,51.01,50.99,51.01,38500.0,33.4098,33.4164,33.4033,33.4164,38500.0
2006-12-11 14:45:00,50.99,51.01,50.99,50.99,13200.0,33.4033,33.4164,33.4033,33.4033,13200.0
2006-12-11 14:50:00,51.0,51.0,50.96,50.98,20000.0,33.4098,33.4098,33.3836,33.3967,20000.0
2006-12-11 14:55:00,50.98,51.01,50.95,51.0,20800.0,33.3967,33.4164,33.3771,33.4098,20800.0
2006-12-11 15:00:00,51.0,51.0,50.98,51.0,33600.0,33.4098,33.4098,33.3967,33.4098,33600.0
2006-12-11 15:05:00,50.99,51.0,50.99,50.99,11800.0,33.4033,33.4098,33.4033,33.4033,11800.0
2006-12-11 15:10:00,50.99,51.01,50.99,51.0,7700.0,33.4033,33.4164,33.4033,33.4098,7700.0
2006-12-11 15:15:00,51.0,51.0,50.96,50.97,26100.0,33.4098,33.4098,33.3836,33.3902,26100.0
2006-12-11 15:20:00,50.98,50.98,50.93,50.95,24800.0,33.3967,33.3967,33.364,33.3771,24800.0
2006-12-11 15:25:00,50.95,50.95,50.92,50.92,17000.0,33.3771,33.3771,33.3574,33.3574,17000.0
2006-12-11 15:30:00,50.93,50.93,50.91,50.93,21400.0,33.364,33.364,33.3509,33.364,21400.0
2006-12-11 15:35:00,50.94,50.95,50.91,50.95,39900.0,33.3705,33.3771,33.3509,33.3771,39900.0
2006-12-11 15:40:00,50.94,50.96,50.93,50.96,42100.0,33.3705,33.3836,33.364,33.3836,42100.0
2006-12-11 15:45:00,50.95,50.96,50.92,50.95,31800.0,33.3771,33.3836,33.3574,33.3771,31800.0
2006-12-11 15:50:00,50.95,50.95,50.92,50.93,48500.0,33.3771,33.3771,33.3574,33.364,48500.0
2006-12-11 15:55:00,50.94,50.99,50.94,50.96,56900.0,33.3705,33.4033,33.3705,33.3836,56900.0
2006-12-12 09:30:00,50.74,50.97,50.71,50.83,43700.0,33.2395,33.3902,33.2198,33.2985,43700.0
2006-12-12 09:35:00,50.82,50.84,50.66,50.73,23000.0,33.2919,33.305,33.1871,33.2329,23000.0
2006-12-12 09:40:00,50.74,50.8,50.71,50.8,28600.0,33.2395,33.2788,33.2198,33.2788,28600.0
2006-12-12 09:45:00,50.79,50.89,50.74,50.88,20400.0,33.2723,33.3378,33.2395,33.3312,20400.0
2006-12-12 09:50:00,50.9,50.95,50.87,50.88,29100.0,33.3443,33.3771,33.3247,33.3312,29100.0
2006-12-12 09:55:00,50.87,50.87,50.7,50.71,19100.0,33.3247,33.3247,33.2133,33.2198,19100.0
2006-12-12 10:00:00,50.7,50.75,50.62,50.64,21500.0,33.2133,33.246,33.1609,33.174,21500.0
2006-12-12 10:05:00,50.62,50.62,50.56,50.56,21600.0,33.1609,33.1609,33.1216,33.1216,21600.0
2006-12-12 10:10:00,50.56,50.56,50.5,50.5,13000.0,33.1216,33.1216,33.0823,33.0823,13000.0
2006-12-12 10:15:00,50.5,50.51,50.29,50.31,34200.0,33.0823,33.0888,32.9447,32.9578,34200.0
2006-12-12 10:20:00,50.31,50.37,50.27,50.28,42500.0,32.9578,32.9971,32.9316,32.9382,42500.0
2006-12-12 10:25:00,50.29,50.3,50.22,50.26,45200.0,32.9447,32.9513,32.8988,32.9251,45200.0
2006-12-12 10:30:00,50.25,50.26,50.18,50.2,17800.0,32.9185,32.9251,32.8726,32.8857,17800.0
2006-12-12 10:35:00,50.2,50.2,50.11,50.12,26400.0,32.8857,32.8857,32.8268,32.8333,26400.0
2006-12-12 10:40:00,50.1,50.11,50.0,50.0,18900.0,32.8202,32.8268,32.7547,32.7547,18900.0
2006-12-12 10:45:00,50.0,50.04,49.94,50.01,44200.0,32.7547,32.7809,32.7154,32.7613,44200.0
2006-12-12 10:50:00,50.01,50.1,49.96,50.1,38300.0,32.7613,32.8202,32.7285,32.8202,38300.0
2006-12-12 10:55:00,50.1,50.1,50.02,50.06,45400.0,32.8202,32.8202,32.7678,32.794,45400.0
2006-12-12 11:00:00,50.06,50.06,50.0,50.01,22700.0,32.794,32.794,32.7547,32.7613,22700.0
2006-12-12 11:05:00,50.01,50.06,50.0,50.06,40100.0,32.7613,32.794,32.7547,32.794,40100.0
2006-12-12 11:10:00,50.05,50.06,50.01,50.02,37300.0,32.7875,32.794,32.7613,32.7678,37300.0
2006-12-12 11:15:00,50.01,50.09,50.01,50.08,26200.0,32.7613,32.8137,32.7613,32.8071,26200.0
2006-12-12 11:20:00,50.08,50.09,50.06,50.06,14300.0,32.8071,32.8137,32.794,32.794,14300.0
2006-12-12 11:25:00,50.06,50.06,50.01,50.02,29900.0,32.794,32.794,32.7613,32.7678,29900.0
2006-12-12 11:30:00,50.02,50.03,50.0,50.01,34500.0,32.7678,32.7744,32.7547,32.7613,34500.0
2006-12-12 11:35:00,50.01,50.08,50.01,50.08,64500.0,32.7613,32.8071,32.7613,32.8071,64500.0
2006-12-12 11:40:00,50.08,50.09,50.03,50.04,13800.0,32.8071,32.8137,32.7744,32.7809,13800.0
2006-12-12 11:45:00,50.04,50.07,50.02,50.04,24000.0,32.7809,32.8006,32.7678,32.7809,24000.0
2006-12-12 11:50:00,50.04,50.14,50.03,50.1,21600.0,32.7809,32.8464,32.7744,32.8202,21600.0
2006-12-12 11:55:00,50.1,50.1,50.05,50.05,21900.0,32.8202,32.8202,32.7875,32.7875,21900.0
2006-12-12 12:00:00,50.05,50.06,50.03,50.05,23500.0,32.7875,32.794,32.7744,32.7875,23500.0
2006-12-12 12:05:00,50.05,50.05,50.0,50.01,27800.0,32.7875,32.7875,32.7547,32.7613,27800.0
2006-12-12 12:10:00,50.01,50.04,49.98,50.03,39900.0,32.7613,32.7809,32.7416,32.7744,39900.0
2006-12-12 12:15:00,50.03,50.04,49.97,49.97,24500.0,32.7744,32.7809,32.7351,32.7351,24500.0
2006-12-12 12:20:00,49.97,49.98,49.86,49.97,51600.0,32.7351,32.7416,32.663,32.7351,51600.0
2006-12-12 12:25:00,49.97,49.99,49.91,49.96,24000.0,32.7351,32.7482,32.6958,32.7285,24000.0
2006-12-12 12:30:00,49.95,50.03,49.93,50.02,24200.0,32.722,32.7744,32.7089,32.7678,24200.0
2006-12-12 12:35:00,50.01,50.08,50.01,50.08,19300.0,32.7613,32.8071,32.7613,32.8071,19300.0
2006-12-12 12:40:00,50.09,50.1,50.06,50.07,15400.0,32.8137,32.8202,32.794,32.8006,15400.0
2006-12-12 12:45:00,50.07,50.09,50.03,50.03,22000.0,32.8006,32.8137,32.7744,32.7744,22000.0
2006-12-12 12:50:00,50.02,50.02,50.0,50.0,6100.0,32.7678,32.7678,32.7547,32.7547,6100.0
2006-12-12 12:55:00,50.01,50.07,50.01,50.03,16700.0,32.7613,32.8006,32.7613,32.7744,16700.0
2006-12-12 13:00:00,50.02,50.02,49.98,49.98,13100.0,32.7678,32.7678,32.7416,32.7416,13100.0
2006-12-12 13:05:00,49.99,50.0,49.97,49.99,15600.0,32.7482,32.7547,32.7351,32.7482,15600.0
2006-12-12 13:10:00,49.99,50.0,49.97,49.99,11200.0,32.7482,32.7547,32.7351,32.7482,11200.0
2006-12-12 13:15:00,49.98,49.99,49.94,49.96,11000.0,32.7416,32.7482,32.7154,32.7285,11000.0
2006-12-12 13:20:00,49.95,50.01,49.93,50.01,28400.0,32.722,32.7613,32.7089,32.7613,28400.0
2006-12-12 13:25:00,50.01,50.03,50.0,50.01,15700.0,32.7613,32.7744,32.7547,32.7613,15700.0
2006-12-12 13:30:00,50.01,50.06,50.0,50.04,28600.0,32.7613,32.794,32.7547,32.7809,28600.0
2006-12-12 13:35:00,50.04,50.04,50.03,50.04,9800.0,32.7809,32.7809,32.7744,32.7809,9800.0
2006-12-12 13:40:00,50.03,50.04,50.01,50.04,13500.0,32.7744,32.7809,32.7613,32.7809,13500.0
2006-12-12 13:45:00,50.04,50.05,50.01,50.01,12900.0,32.7809,32.7875,32.7613,32.7613,12900.0
2006-12-12 13:50:00,50.01,50.02,49.98,49.99,21500.0,32.7613,32.7678,32.7416,32.7482,21500.0
2006-12-12 13:55:00,49.99,49.99,49.96,49.97,4600.0,32.7482,32.7482,32.7285,32.7351,4600.0
2006-12-12 14:00:00,49.96,49.97,49.96,49.96,9000.0,32.7285,32.7351,32.7285,32.7285,9000.0
2006-12-12 14:05:00,49.97,49.97,49.9,49.94,24100.0,32.7351,32.7351,32.6892,32.7154,24100.0
2006-12-12 14:10:00,49.94,50.01,49.92,50.0,33400.0,32.7154,32.7613,32.7023,32.7547,33400.0
2006-12-12 14:15:00,50.0,50.21,49.95,50.1,70200.0,32.7547,32.8923,32.722,32.8202,70200.0
2006-12-12 14:20:00,50.09,50.27,50.03,50.22,37800.0,32.8137,32.9316,32.7744,32.8988,37800.0
2006-12-12 14:25:00,50.23,50.25,50.19,50.25,36500.0,32.9054,32.9185,32.8792,32.9185,36500.0
2006-12-12 14:30:00,50.24,50.35,50.24,50.3,52500.0,32.9119,32.984,32.9119,32.9513,52500.0
2006-12-12 14:35:00,50.3,50.34,50.22,50.29,32800.0,32.9513,32.9775,32.8988,32.9447,32800.0
2006-12-12 14:40:00,50.29,50.32,50.23,50.25,55600.0,32.9447,32.9644,32.9054,32.9185,55600.0
2006-12-12 14:45:00,50.23,50.31,50.2,50.28,53400.0,32.9054,32.9578,32.8857,32.9382,53400.0
2006-12-12 14:50:00,50.28,50.35,50.27,50.28,45600.0,32.9382,32.984,32.9316,32.9382,45600.0
2006-12-12 14:55:00,50.28,50.45,50.28,50.44,17500.0,32.9382,33.0495,32.9382,33.043,17500.0
2006-12-12 15:00:00,50.45,50.48,50.35,50.47,28700.0,33.0495,33.0692,32.984,33.0626,28700.0
2006-12-12 15:05:00,50.46,50.48,50.43,50.46,31300.0,33.0561,33.0692,33.0364,33.0561,31300.0
2006-12-12 15:10:00,50.47,50.5,50.44,50.47,29600.0,33.0626,33.0823,33.043,33.0626,29600.0
2006-12-12 15:15:00,50.47,50.48,50.43,50.44,23500.0,33.0626,33.0692,33.0364,33.043,23500.0
2006-12-12 15:20:00,50.45,50.45,50.41,50.41,20600.0,33.0495,33.0495,33.0233,33.0233,20600.0
2006-12-12 15:25:00,50.42,50.47,50.34,50.35,25700.0,33.0299,33.0626,32.9775,32.984,25700.0
2006-12-12 15:30:00,50.35,50.41,50.35,50.38,19400.0,32.984,33.0233,32.984,33.0037,19400.0
2006-12-12 15:35:00,50.4,50.47,50.4,50.46,23900.0,33.0168,33.0626,33.0168,33.0561,23900.0
2006-12-12 15:40:00,50.46,50.51,50.45,50.45,41500.0,33.0561,33.0888,33.0495,33.0495,41500.0
2006-12-12 15:45:00,50.45,50.46,50.4,50.41,23600.0,33.0495,33.0561,33.0168,33.0233,23600.0
2006-12-12 15:50:00,50.41,50.42,50.34,50.35,22100.0,33.0233,33.0299,32.9775,32.984,22100.0
2006-12-12 15:55:00,50.36,50.43,50.32,50.35,47600.0,32.9906,33.0364,32.9644,32.984,47600.0
2006-12-13 09:30:00,50.39,50.42,50.2,50.32,96600.0,33.0102,33.0299,32.8857,32.9644,96600.0
2006-12-13 09:35:00,50.37,50.47,50.26,50.35,43300.0,32.9971,33.0626,32.9251,32.984,43300.0
2006-12-13 09:40:00,50.33,50.48,50.32,50.45,120400.0,32.9709,33.0692,32.9644,33.0495,120400.0
2006-12-13 09:45:00,50.49,50.56,50.33,50.45,89000.0,33.0757,33.1216,32.9709,33.0495,89000.0
2006-12-13 09:50:00,50.45,50.5,50.39,50.48,46100.0,33.0495,33.0823,33.0102,33.0692,46100.0
2006-12-13 09:55:00,50.48,50.49,50.23,50.3,95200.0,33.0692,33.0757,32.9054,32.9513,95200.0
2006-12-13 10:00:00,50.31,50.35,50.2,50.25,66900.0,32.9578,32.984,32.8857,32.9185,66900.0
2006-12-13 10:05:00,50.27,50.27,49.99,50.0,86600.0,32.9316,32.9316,32.7482,32.7547,86600.0
2006-12-13 10:10:00,49.98,50.05,49.78,50.04,141500.0,32.7416,32.7875,32.6106,32.7809,141500.0
2006-12-13 10:15:00,50.04,50.05,50.0,50.02,36600.0,32.7809,32.7875,32.7547,32.7678,36600.0
2006-12-13 10:20:00,50.02,50.03,49.98,49.98,44200.0,32.7678,32.7744,32.7416,32.7416,44200.0
2006-12-13 10:25:00,49.99,50.0,49.9,49.94,51800.0,32.7482,32.7547,32.6892,32.7154,51800.0
2006-12-13 10:30:00,49.94,49.95,49.77,49.82,45900.0,32.7154,32.722,32.6041,32.6368,45900.0
2006-12-13 10:35:00,49.82,49.87,49.72,49.86,44600.0,32.6368,32.6696,32.5713,32.663,44600.0
2006-12-13 10:40:00,49.86,49.89,49.79,49.8,51600.0,32.663,32.6827,32.6172,32.6237,51600.0
2006-12-13 10:45:00,49.79,49.81,49.71,49.75,68800.0,32.6172,32.6303,32.5647,32.591,68800.0
2006-12-13 10:50:00,49.76,49.82,49.74,49.79,23600.0,32.5975,32.6368,32.5844,32.6172,23600.0
2006-12-13 10:55:00,49.79,49.9,49.78,49.88,23600.0,32.6172,32.6892,32.6106,32.6761,23600.0
2006-12-13 11:00:00,49.88,49.9,49.86,49.89,14600.0,32.6761,32.6892,32.663,32.6827,14600.0
2006-12-13 11:05:00,49.9,49.9,49.86,49.86,23500.0,32.6892,32.6892,32.663,32.663,23500.0
2006-12-13 11:10:00,49.87,49.88,49.83,49.86,25600.0,32.6696,32.6761,32.6434,32.663,25600.0
2006-12-13 11:15:00,49.84,49.92,49.84,49.92,68400.0,32.6499,32.7023,32.6499,32.7023,68400.0
2006-12-13 11:20:00,49.91,49.95,49.88,49.94,34900.0,32.6958,32.722,32.6761,32.7154,34900.0
2006-12-13 11:25:00,49.95,50.0,49.93,50.0,47200.0,32.722,32.7547,32.7089,32.7547,47200.0
2006-12-13 11:30:00,49.99,50.0,49.96,49.99,36900.0,32.7482,32.7547,32.7285,32.7482,36900.0
2006-12-13 11:35:00,50.0,50.01,49.98,49.98,33400.0,32.7547,32.7613,32.7416,32.7416,33400.0
2006-12-13 11:40:00,49.99,49.99,49.85,49.89,28300.0,32.7482,32.7482,32.6565,32.6827,28300.0
2006-12-13 11:45:00,49.9,49.95,49.9,49.91,28700.0,32.6892,32.722,32.6892,32.6958,28700.0
2006-12-13 11:50:00,49.92,49.93,49.9,49.9,25600.0,32.7023,32.7089,32.6892,32.6892,25600.0
2006-12-13 11:55:00,49.9,49.98,49.9,49.96,29800.0,32.6892,32.7416,32.6892,32.7285,29800.0
2006-12-13 12:00:00,49.99,50.01,49.93,49.95,31700.0,32.7482,32.7613,32.7089,32.722,31700.0
2006-12-13 12:05:00,49.95,49.99,49.93,49.93,38500.0,32.722,32.7482,32.7089,32.7089,38500.0
2006-12-13 12:10:00,49.94,49.94,49.85,49.87,25200.0,32.7154,32.7154,32.6565,32.6696,25200.0
2006-12-13 12:15:00,49.87,49.88,49.86,49.86,21600.0,32.6696,32.6761,32.663,32.663,21600.0
2006-12-13 12:20:00,49.87,49.87,49.8,49.81,19100.0,32.6696,32.6696,32.6237,32.6303,19100.0
2006-12-13 12:25:00,49.8,49.84,49.78,49.83,19400.0,32.6237,32.6499,32.6106,32.6434,19400.0
2006-12-13 12:30:00,49.83,49.86,49.83,49.85,16900.0,32.6434,32.663,32.6434,32.6565,16900.0
2006-12-13 12:35:00,49.84,49.85,49.8,49.81,29300.0,32.6499,32.6565,32.6237,32.6303,29300.0
2006-12-13 12:40:00,49.81,49.82,49.74,49.75,25600.0,32.6303,32.6368,32.5844,32.591,25600.0
2006-12-13 12:45:00,49.76,49.79,49.73,49.74,33800.0,32.5975,32.6172,32.5779,32.5844,33800.0
2006-12-13 12:50:00,49.74,49.83,49.74,49.8,39000.0,32.5844,32.6434,32.5844,32.6237,39000.0
2006-12-13 12:55:00,49.8,49.93,49.79,49.92,50600.0,32.6237,32.7089,32.6172,32.7023,50600.0
2006-12-13 13:00:00,49.91,49.94,49.88,49.92,32200.0,32.6958,32.7154,32.6761,32.7023,32200.0
2006-12-13 13:05:00,49.91,49.92,49.87,49.88,16200.0,32.6958,32.7023,32.6696,32.6761,16200.0
2006-12-13 13:10:00,49.87,49.92,49.84,49.87,21500.0,32.6696,32.7023,32.6499,32.6696,21500.0
2006-12-13 13:15:00,49.87,49.95,49.87,49.89,25900.0,32.6696,32.722,32.6696,32.6827,25900.0
2006-12-13 13:20:00,49.87,49.96,49.86,49.91,63800.0,32.6696,32.7285,32.663,32.6958,63800.0
2006-12-13 13:25:00,49.9,49.91,49.82,49.83,17900.0,32.6892,32.6958,32.6368,32.6434,17900.0
2006-12-13 13:30:00,49.82,49.84,49.79,49.82,22100.0,32.6368,32.6499,32.6172,32.6368,22100.0
2006-12-13 13:35:00,49.82,49.83,49.74,49.79,27500.0,32.6368,32.6434,32.5844,32.6172,27500.0
2006-12-13 13:40:00,49.78,49.78,49.68,49.73,23600.0,32.6106,32.6106,32.5451,32.5779,23600.0
2006-12-13 13:45:00,49.73,49.81,49.72,49.79,25000.0,32.5779,32.6303,32.5713,32.6172,25000.0
2006-12-13 13:50:00,49.8,49.82,49.75,49.82,29900.0,32.6237,32.6368,32.591,32.6368,29900.0
2006-12-13 13:55:00,49.8,49.83,49.79,49.83,27800.0,32.6237,32.6434,32.6172,32.6434,27800.0
2006-12-13 14:00:00,49.83,49.89,49.78,49.87,32900.0,32.6434,32.6827,32.6106,32.6696,32900.0
2006-12-13 14:05:00,49.87,49.87,49.78,49.81,28500.0,32.6696,32.6696,32.6106,32.6303,28500.0
2006-12-13 14:10:00,49.81,49.85,49.78,49.81,31900.0,32.6303,32.6565,32.6106,32.6303,31900.0
2006-12-13 14:15:00,49.81,49.83,49.78,49.81,22400.0,32.6303,32.6434,32.6106,32.6303,22400.0
2006-12-13 14:20:00,49.79,49.81,49.78,49.81,36500.0,32.6172,32.6303,32.6106,32.6303,36500.0
2006-12-13 14:25:00,49.82,49.85,49.79,49.85,33100.0,32.6368,32.6565,32.6172,32.6565,33100.0
2006-12-13 14:30:00,49.85,49.86,49.78,49.8,38800.0,32.6565,32.663,32.6106,32.6237,38800.0
2006-12-13 14:35:00,49.8,49.82,49.75,49.81,166300.0,32.6237,32.6368,32.591,32.6303,166300.0
2006-12-13 14:40:00,49.79,49.84,49.78,49.8,21800.0,32.6172,32.6499,32.6106,32.6237,21800.0
2006-12-13 14:45:00,49.81,49.83,49.79,49.82,32300.0,32.6303,32.6434,32.6172,32.6368,32300.0
2006-12-13 14:50:00,49.82,49.82,49.78,49.8,50900.0,32.6368,32.6368,32.6106,32.6237,50900.0
2006-12-13 14:55:00,49.81,49.82,49.78,49.8,44400.0,32.6303,32.6368,32.6106,32.6237,44400.0
2006-12-13 15:00:00,49.79,49.89,49.76,49.85,35600.0,32.6172,32.6827,32.5975,32.6565,35600.0
2006-12-13 15:05:00,49.84,49.84,49.77,49.8,36900.0,32.6499,32.6499,32.6041,32.6237,36900.0
2006-12-13 15:10:00,49.8,49.81,49.76,49.77,45400.0,32.6237,32.6303,32.5975,32.6041,45400.0
2006-12-13 15:15:00,49.76,49.87,49.64,49.85,113500.0,32.5975,32.6696,32.5189,32.6565,113500.0
2006-12-13 15:20:00,49.83,49.91,49.83,49.87,18800.0,32.6434,32.6958,32.6434,32.6696,18800.0
2006-12-13 15:25:00,49.87,49.98,49.86,49.97,29500.0,32.6696,32.7416,32.663,32.7351,29500.0
2006-12-13 15:30:00,49.97,50.01,49.96,49.99,50700.0,32.7351,32.7613,32.7285,32.7482,50700.0
2006-12-13 15:35:00,49.99,50.02,49.96,50.02,69000.0,32.7482,32.7678,32.7285,32.7678,69000.0
2006-12-13 15:40:00,50.01,50.02,49.9,49.9,45000.0,32.7613,32.7678,32.6892,32.6892,45000.0
2006-12-13 15:45:00,49.89,49.9,49.83,49.86,38000.0,32.6827,32.6892,32.6434,32.663,38000.0
2006-12-13 15:50:00,49.85,49.87,49.83,49.85,55900.0,32.6565,32.6696,32.6434,32.6565,55900.0
2006-12-13 15:55:00,49.84,49.87,49.77,49.84,65400.0,32.6499,32.6696,32.6041,32.6499,65400.0
2006-12-14 09:30:00,49.9,49.99,49.71,49.72,34700.0,32.6892,32.7482,32.5647,32.5713,34700.0
2006-12-14 09:35:00,49.73,49.87,49.72,49.87,26600.0,32.5779,32.6696,32.5713,32.6696,26600.0
2006-12-14 09:40:00,49.9,50.08,49.9,50.06,53500.0,32.6892,32.8071,32.6892,32.794,53500.0
2006-12-14 09:45:00,50.06,50.3,50.05,50.28,25200.0,32.794,32.9513,32.7875,32.9382,25200.0
2006-12-14 09:50:00,50.28,50.49,50.26,50.48,21400.0,32.9382,33.0757,32.9251,33.0692,21400.0
2006-12-14 09:55:00,50.48,50.5,50.29,50.29,51700.0,33.0692,33.0823,32.9447,32.9447,51700.0
2006-12-14 10:00:00,50.29,50.4,50.23,50.27,82500.0,32.9447,33.0168,32.9054,32.9316,82500.0
2006-12-14 10:05:00,50.28,50.34,50.17,50.2,124800.0,32.9382,32.9775,32.8661,32.8857,124800.0
2006-12-14 10:10:00,50.2,50.3,50.16,50.3,66500.0,32.8857,32.9513,32.8595,32.9513,66500.0
2006-12-14 10:15:00,50.3,50.36,50.15,50.35,323500.0,32.9513,32.9906,32.853,32.984,323500.0
2006-12-14 10:20:00,50.36,50.38,50.25,50.27,78600.0,32.9906,33.0037,32.9185,32.9316,78600.0
2006-12-14 10:25:00,50.28,50.49,50.25,50.43,57900.0,32.9382,33.0757,32.9185,33.0364,57900.0
2006-12-14 10:30:00,50.42,50.49,50.41,50.47,79800.0,33.0299,33.0757,33.0233,33.0626,79800.0
2006-12-14 10:35:00,50.47,50.54,50.42,50.54,65500.0,33.0626,33.1085,33.0299,33.1085,65500.0
2006-12-14 10:40:00,50.52,50.58,50.42,50.58,59300.0,33.0954,33.1347,33.0299,33.1347,59300.0
2006-12-14 10:45:00,50.58,50.64,50.55,50.63,17900.0,33.1347,33.174,33.115,33.1674,17900.0
2006-12-14 10:50:00,50.62,50.7,50.62,50.69,15100.0,33.1609,33.2133,33.1609,33.2067,15100.0
2006-12-14 10:55:00,50.69,50.72,50.66,50.68,16900.0,33.2067,33.2264,33.1871,33.2002,16900.0
2006-12-14 11:00:00,50.67,50.78,50.6,50.78,52600.0,33.1936,33.2657,33.1478,33.2657,52600.0
2006-12-14 11:05:00,50.78,50.85,50.74,50.75,51400.0,33.2657,33.3116,33.2395,33.246,51400.0
2006-12-14 11:10:00,50.75,50.79,50.68,50.73,41400.0,33.246,33.2723,33.2002,33.2329,41400.0
2006-12-14 11:15:00,50.74,50.82,50.72,50.79,44700.0,33.2395,33.2919,33.2264,33.2723,44700.0
2006-12-14 11:20:00,50.78,50.82,50.73,50.8,39300.0,33.2657,33.2919,33.2329,33.2788,39300.0
2006-12-14 11:25:00,50.81,50.87,50.74,50.8,56600.0,33.2854,33.3247,33.2395,33.2788,56600.0
2006-12-14 11:30:00,50.8,50.86,50.8,50.85,26000.0,33.2788,33.3181,33.2788,33.3116,26000.0
2006-12-14 11:35:00,50.84,50.95,50.81,50.91,41900.0,33.305,33.3771,33.2854,33.3509,41900.0
2006-12-14 11:40:00,50.93,51.0,50.86,50.95,59800.0,33.364,33.4098,33.3181,33.3771,59800.0
2006-12-14 11:45:00,50.96,51.02,50.95,51.0,38300.0,33.3836,33.4229,33.3771,33.4098,38300.0
2006-12-14 11:50:00,51.01,51.05,50.96,51.0,19600.0,33.4164,33.4426,33.3836,33.4098,19600.0
2006-12-14 11:55:00,51.0,51.0,50.99,51.0,9500.0,33.4098,33.4098,33.4033,33.4098,9500.0
2006-12-14 12:00:00,51.0,51.03,50.98,51.03,18700.0,33.4098,33.4295,33.3967,33.4295,18700.0
2006-12-14 12:05:00,51.02,51.13,50.99,51.13,49300.0,33.4229,33.495,33.4033,33.495,49300.0
2006-12-14 12:10:00,51.14,51.22,51.14,51.18,39600.0,33.5015,33.5539,33.5015,33.5277,39600.0
2006-12-14 12:15:00,51.18,51.25,51.14,51.24,48800.0,33.5277,33.5736,33.5015,33.567,48800.0
2006-12-14 12:20:00,51.24,51.3,51.21,51.26,28300.0,33.567,33.6063,33.5474,33.5801,28300.0
2006-12-14 12:25:00,51.27,51.35,51.25,51.35,37400.0,33.5867,33.6391,33.5736,33.6391,37400.0
2006-12-14 12:30:00,51.35,51.36,51.27,51.29,49200.0,33.6391,33.6457,33.5867,33.5998,49200.0
2006-12-14 12:35:00,51.28,51.38,51.28,51.37,31800.0,33.5932,33.6588,33.5932,33.6522,31800.0
2006-12-14 12:40:00,51.37,51.45,51.33,51.4,38800.0,33.6522,33.7046,33.626,33.6719,38800.0
2006-12-14 12:45:00,51.39,51.52,51.37,51.51,40800.0,33.6653,33.7505,33.6522,33.7439,40800.0
2006-12-14 12:50:00,51.52,51.56,51.46,51.52,65700.0,33.7505,33.7767,33.7112,33.7505,65700.0
2006-12-14 12:55:00,51.53,51.74,51.51,51.71,62600.0,33.757,33.8946,33.7439,33.8749,62600.0
2006-12-14 13:00:00,51.71,51.85,51.7,51.82,69600.0,33.8749,33.9667,33.8684,33.947,69600.0
2006-12-14 13:05:00,51.82,51.88,51.79,51.86,42200.0,33.947,33.9863,33.9273,33.9732,42200.0
2006-12-14 13:10:00,51.86,51.98,51.85,51.92,59000.0,33.9732,34.0518,33.9667,34.0125,59000.0
2006-12-14 13:15:00,51.91,51.93,51.87,51.9,40700.0,34.006,34.0191,33.9798,33.9994,40700.0
2006-12-14 13:20:00,51.9,51.97,51.86,51.86,27300.0,33.9994,34.0453,33.9732,33.9732,27300.0
2006-12-14 13:25:00,51.87,51.87,51.75,51.83,50400.0,33.9798,33.9798,33.9011,33.9535,50400.0
2006-12-14 13:30:00,51.83,51.94,51.8,51.94,238600.0,33.9535,34.0256,33.9339,34.0256,238600.0
2006-12-14 13:35:00,51.92,51.93,51.79,51.83,46000.0,34.0125,34.0191,33.9273,33.9535,46000.0
2006-12-14 13:40:00,51.84,51.86,51.76,51.85,28900.0,33.9601,33.9732,33.9077,33.9667,28900.0
2006-12-14 13:45:00,51.85,51.86,51.79,51.81,18200.0,33.9667,33.9732,33.9273,33.9404,18200.0
2006-12-14 13:50:00,51.81,51.84,51.79,51.81,20500.0,33.9404,33.9601,33.9273,33.9404,20500.0
2006-12-14 13:55:00,51.8,51.81,51.72,51.75,18800.0,33.9339,33.9404,33.8815,33.9011,18800.0
2006-12-14 14:00:00,51.7,51.7,51.59,51.6,51900.0,33.8684,33.8684,33.7963,33.8029,51900.0
2006-12-14 14:05:00,51.6,51.6,51.54,51.55,26700.0,33.8029,33.8029,33.7636,33.7701,26700.0
2006-12-14 14:10:00,51.53,51.62,51.53,51.6,34900.0,33.757,33.816,33.757,33.8029,34900.0
2006-12-14 14:15:00,51.61,51.61,51.5,51.54,28600.0,33.8094,33.8094,33.7374,33.7636,28600.0
2006-12-14 14:20:00,51.54,51.59,51.53,51.53,18300.0,33.7636,33.7963,33.757,33.757,18300.0
2006-12-14 14:25:00,51.53,51.53,51.45,51.47,40700.0,33.757,33.757,33.7046,33.7177,40700.0
2006-12-14 14:30:00,51.46,51.52,51.46,51.52,19500.0,33.7112,33.7505,33.7112,33.7505,19500.0
2006-12-14 14:35:00,51.51,51.54,51.48,51.5,38900.0,33.7439,33.7636,33.7243,33.7374,38900.0
2006-12-14 14:40:00,51.49,51.55,51.48,51.51,24700.0,33.7308,33.7701,33.7243,33.7439,24700.0
2006-12-14 14:45:00,51.5,51.55,51.47,51.54,62700.0,33.7374,33.7701,33.7177,33.7636,62700.0
2006-12-14 14:50:00,51.54,51.54,51.48,51.49,21300.0,33.7636,33.7636,33.7243,33.7308,21300.0
2006-12-14 14:55:00,51.5,51.51,51.47,51.49,21400.0,33.7374,33.7439,33.7177,33.7308,21400.0
2006-12-14 15:00:00,51.48,51.49,51.38,51.43,38400.0,33.7243,33.7308,33.6588,33.6915,38400.0
2006-12-14 15:05:00,51.42,51.46,51.41,51.44,31400.0,33.685,33.7112,33.6784,33.6981,31400.0
2006-12-14 15:10:00,51.44,51.49,51.4,51.46,33500.0,33.6981,33.7308,33.6719,33.7112,33500.0
2006-12-14 15:15:00,51.49,51.54,51.47,51.5,49300.0,33.7308,33.7636,33.7177,33.7374,49300.0
2006-12-14 15:20:00,51.52,51.72,51.49,51.72,70800.0,33.7505,33.8815,33.7308,33.8815,70800.0
2006-12-14 15:25:00,51.72,51.83,51.69,51.79,66400.0,33.8815,33.9535,33.8618,33.9273,66400.0
2006-12-14 15:30:00,51.78,51.83,51.66,51.68,57300.0,33.9208,33.9535,33.8422,33.8553,57300.0
2006-12-14 15:35:00,51.67,51.73,51.62,51.68,41700.0,33.8487,33.888,33.816,33.8553,41700.0
2006-12-14 15:40:00,51.68,51.72,51.59,51.68,59600.0,33.8553,33.8815,33.7963,33.8553,59600.0
2006-12-14 15:45:00,51.7,51.83,51.7,51.75,60700.0,33.8684,33.9535,33.8684,33.9011,60700.0
2006-12-14 15:50:00,51.77,51.78,51.66,51.67,40200.0,33.9142,33.9208,33.8422,33.8487,40200.0
2006-12-14 15:55:00,51.67,51.67,51.56,51.56,79200.0,33.8487,33.8487,33.7767,33.7767,79200.0
2006-12-15 09:30:00,51.57,51.7,51.36,51.42,472000.0,33.7832,33.8684,33.6457,33.685,472000.0
2006-12-15 09:35:00,51.42,51.78,51.4,51.56,45400.0,33.685,33.9208,33.6719,33.7767,45400.0
2006-12-15 09:40:00,51.54,51.55,51.19,51.23,26200.0,33.7636,33.7701,33.5343,33.5605,26200.0
2006-12-15 09:45:00,51.22,51.37,51.2,51.28,46300.0,33.5539,33.6522,33.5408,33.5932,46300.0
2006-12-15 09:50:00,51.25,51.45,51.24,51.37,45100.0,33.5736,33.7046,33.567,33.6522,45100.0
2006-12-15 09:55:00,51.38,51.48,51.26,51.34,40200.0,33.6588,33.7243,33.5801,33.6326,40200.0
2006-12-15 10:00:00,51.33,51.44,51.13,51.14,29100.0,33.626,33.6981,33.495,33.5015,29100.0
2006-12-15 10:05:00,51.14,51.15,50.99,51.13,37500.0,33.5015,33.5081,33.4033,33.495,37500.0
2006-12-15 10:10:00,51.13,51.18,51.08,51.09,18500.0,33.495,33.5277,33.4622,33.4688,18500.0
2006-12-15 10:15:00,51.08,51.33,51.08,51.31,45900.0,33.4622,33.626,33.4622,33.6129,45900.0
2006-12-15 10:20:00,51.31,51.37,51.28,51.31,66200.0,33.6129,33.6522,33.5932,33.6129,66200.0
2006-12-15 10:25:00,51.3,51.37,51.3,51.33,33200.0,33.6063,33.6522,33.6063,33.626,33200.0
2006-12-15 10:30:00,51.32,51.43,51.32,51.41,24800.0,33.6195,33.6915,33.6195,33.6784,24800.0
2006-12-15 10:35:00,51.41,51.56,51.4,51.53,37600.0,33.6784,33.7767,33.6719,33.757,37600.0
2006-12-15 10:40:00,51.52,51.57,51.48,51.49,37500.0,33.7505,33.7832,33.7243,33.7308,37500.0
2006-12-15 10:45:00,51.49,51.5,51.42,51.43,19600.0,33.7308,33.7374,33.685,33.6915,19600.0
2006-12-15 10:50:00,51.42,51.54,51.41,51.53,22000.0,33.685,33.7636,33.6784,33.757,22000.0
2006-12-15 10:55:00,51.53,51.73,51.53,51.64,37100.0,33.757,33.888,33.757,33.8291,37100.0
2006-12-15 11:00:00,51.64,51.73,51.56,51.71,42300.0,33.8291,33.888,33.7767,33.8749,42300.0
2006-12-15 11:05:00,51.71,51.72,51.59,51.64,42300.0,33.8749,33.8815,33.7963,33.8291,42300.0
2006-12-15 11:10:00,51.65,51.65,51.55,51.56,19500.0,33.8356,33.8356,33.7701,33.7767,19500.0
2006-12-15 11:15:00,51.56,51.58,51.51,51.57,24500.0,33.7767,33.7898,33.7439,33.7832,24500.0
2006-12-15 11:20:00,51.57,51.61,51.55,51.58,12300.0,33.7832,33.8094,33.7701,33.7898,12300.0
2006-12-15 11:25:00,51.58,51.61,51.56,51.57,24000.0,33.7898,33.8094,33.7767,33.7832,24000.0
2006-12-15 11:30:00,51.57,51.57,51.52,51.55,31200.0,33.7832,33.7832,33.7505,33.7701,31200.0
2006-12-15 11:35:00,51.54,51.57,51.51,51.52,15200.0,33.7636,33.7832,33.7439,33.7505,15200.0
2006-12-15 11:40:00,51.51,51.57,51.51,51.56,27500.0,33.7439,33.7832,33.7439,33.7767,27500.0
2006-12-15 11:45:00,51.56,51.56,51.5,51.5,20200.0,33.7767,33.7767,33.7374,33.7374,20200.0
2006-12-15 11:50:00,51.5,51.54,51.47,51.54,21800.0,33.7374,33.7636,33.7177,33.7636,21800.0
2006-12-15 11:55:00,51.54,51.58,51.51,51.55,20600.0,33.7636,33.7898,33.7439,33.7701,20600.0
2006-12-15 12:00:00,51.53,51.53,51.46,51.48,25300.0,33.757,33.757,33.7112,33.7243,25300.0
2006-12-15 12:05:00,51.47,51.47,51.34,51.4,22800.0,33.7177,33.7177,33.6326,33.6719,22800.0
2006-12-15 12:10:00,51.4,51.45,51.4,51.4,14300.0,33.6719,33.7046,33.6719,33.6719,14300.0
2006-12-15 12:15:00,51.4,51.5,51.38,51.39,34100.0,33.6719,33.7374,33.6588,33.6653,34100.0
2006-12-15 12:20:00,51.38,51.39,51.33,51.33,19300.0,33.6588,33.6653,33.626,33.626,19300.0
2006-12-15 12:25:00,51.33,51.37,51.33,51.36,28600.0,33.626,33.6522,33.626,33.6457,28600.0
2006-12-15 12:30:00,51.36,51.39,51.34,51.34,15200.0,33.6457,33.6653,33.6326,33.6326,15200.0
2006-12-15 12:35:00,51.34,51.34,51.29,51.3,14800.0,33.6326,33.6326,33.5998,33.6063,14800.0
2006-12-15 12:40:00,51.3,51.31,51.29,51.3,17500.0,33.6063,33.6129,33.5998,33.6063,17500.0
2006-12-15 12:45:00,51.3,51.33,51.27,51.31,17100.0,33.6063,33.626,33.5867,33.6129,17100.0
2006-12-15 12:50:00,51.32,51.32,51.29,51.29,7900.0,33.6195,33.6195,33.5998,33.5998,7900.0
2006-12-15 12:55:00,51.29,51.32,51.28,51.29,13100.0,33.5998,33.6195,33.5932,33.5998,13100.0
2006-12-15 13:00:00,51.29,51.3,51.27,51.28,8700.0,33.5998,33.6063,33.5867,33.5932,8700.0
2006-12-15 13:05:00,51.28,51.28,51.25,51.27,12500.0,33.5932,33.5932,33.5736,33.5867,12500.0
2006-12-15 13:10:00,51.27,51.27,51.15,51.16,37700.0,33.5867,33.5867,33.5081,33.5146,37700.0
2006-12-15 13:15:00,51.17,51.19,51.16,51.17,16700.0,33.5212,33.5343,33.5146,33.5212,16700.0
2006-12-15 13:20:00,51.18,51.24,51.15,51.24,29700.0,33.5277,33.567,33.5081,33.567,29700.0
2006-12-15 13:25:00,51.23,51.25,51.13,51.15,16400.0,33.5605,33.5736,33.495,33.5081,16400.0
2006-12-15 13:30:00,51.15,51.19,51.11,51.12,12700.0,33.5081,33.5343,33.4819,33.4884,12700.0
2006-12-15 13:35:00,51.11,51.14,51.05,51.11,33100.0,33.4819,33.5015,33.4426,33.4819,33100.0
2006-12-15 13:40:00,51.11,51.14,51.07,51.1,31000.0,33.4819,33.5015,33.4557,33.4753,31000.0
2006-12-15 13:45:00,51.12,51.17,51.12,51.15,18800.0,33.4884,33.5212,33.4884,33.5081,18800.0
2006-12-15 13:50:00,51.14,51.23,51.13,51.23,75300.0,33.5015,33.5605,33.495,33.5605,75300.0
2006-12-15 13:55:00,51.24,51.32,51.22,51.32,51600.0,33.567,33.6195,33.5539,33.6195,51600.0
2006-12-15 14:00:00,51.32,51.38,51.32,51.32,42800.0,33.6195,33.6588,33.6195,33.6195,42800.0
2006-12-15 14:05:00,51.32,51.36,51.32,51.32,17400.0,33.6195,33.6457,33.6195,33.6195,17400.0
2006-12-15 14:10:00,51.31,51.32,51.27,51.29,12400.0,33.6129,33.6195,33.5867,33.5998,12400.0
2006-12-15 14:15:00,51.27,51.3,51.17,51.18,34900.0,33.5867,33.6063,33.5212,33.5277,34900.0
2006-12-15 14:20:00,51.18,51.19,51.15,51.17,18600.0,33.5277,33.5343,33.5081,33.5212,18600.0
2006-12-15 14:25:00,51.17,51.17,51.12,51.12,11800.0,33.5212,33.5212,33.4884,33.4884,11800.0
2006-12-15 14:30:00,51.12,51.13,51.11,51.12,18500.0,33.4884,33.495,33.4819,33.4884,18500.0
2006-12-15 14:35:00,51.11,51.16,51.1,51.15,28100.0,33.4819,33.5146,33.4753,33.5081,28100.0
2006-12-15 14:40:00,51.14,51.15,51.1,51.1,17300.0,33.5015,33.5081,33.4753,33.4753,17300.0
2006-12-15 14:45:00,51.1,51.11,51.1,51.11,15600.0,33.4753,33.4819,33.4753,33.4819,15600.0
2006-12-15 14:50:00,51.1,51.14,51.1,51.14,40000.0,33.4753,33.5015,33.4753,33.5015,40000.0
2006-12-15 14:55:00,51.14,51.19,51.12,51.19,26000.0,33.5015,33.5343,33.4884,33.5343,26000.0
2006-12-15 15:00:00,51.19,51.19,51.1,51.11,19600.0,33.5343,33.5343,33.4753,33.4819,19600.0
2006-12-15 15:05:00,51.11,51.15,51.1,51.12,27800.0,33.4819,33.5081,33.4753,33.4884,27800.0
2006-12-15 15:10:00,51.13,51.14,51.07,51.08,27600.0,33.495,33.5015,33.4557,33.4622,27600.0
2006-12-15 15:15:00,51.08,51.09,51.0,51.05,32900.0,33.4622,33.4688,33.4098,33.4426,32900.0
2006-12-15 15:20:00,51.03,51.09,51.03,51.06,39500.0,33.4295,33.4688,33.4295,33.4491,39500.0
2006-12-15 15:25:00,51.08,51.12,51.05,51.07,44800.0,33.4622,33.4884,33.4426,33.4557,44800.0
2006-12-15 15:30:00,51.07,51.08,51.0,51.03,39100.0,33.4557,33.4622,33.4098,33.4295,39100.0
2006-12-15 15:35:00,51.02,51.07,50.98,51.05,56300.0,33.4229,33.4557,33.3967,33.4426,56300.0
2006-12-15 15:40:00,51.05,51.11,51.0,51.06,55700.0,33.4426,33.4819,33.4098,33.4491,55700.0
2006-12-15 15:45:00,51.07,51.13,51.02,51.12,45100.0,33.4557,33.495,33.4229,33.4884,45100.0
2006-12-15 15:50:00,51.12,51.12,51.05,51.09,34700.0,33.4884,33.4884,33.4426,33.4688,34700.0
2006-12-15 15:55:00,51.09,51.19,51.07,51.1,93500.0,33.4688,33.5343,33.4557,33.4753,93500.0
2006-12-18 09:30:00,51.31,51.31,50.91,51.14,31400.0,33.6129,33.6129,33.3509,33.5015,31400.0
2006-12-18 09:35:00,51.2,51.35,51.1,51.17,33800.0,33.5408,33.6391,33.4753,33.5212,33800.0
2006-12-18 09:40:00,51.18,51.29,51.05,51.05,27200.0,33.5277,33.5998,33.4426,33.4426,27200.0
2006-12-18 09:45:00,51.05,51.09,50.81,50.81,49300.0,33.4426,33.4688,33.2854,33.2854,49300.0
2006-12-18 09:50:00,50.83,50.89,50.7,50.73,48200.0,33.2985,33.3378,33.2133,33.2329,48200.0
2006-12-18 09:55:00,50.73,51.01,50.7,50.95,30000.0,33.2329,33.4164,33.2133,33.3771,30000.0
2006-12-18 10:00:00,50.98,51.09,50.96,51.0,54500.0,33.3967,33.4688,33.3836,33.4098,54500.0
2006-12-18 10:05:00,50.98,51.03,50.93,51.02,39100.0,33.3967,33.4295,33.364,33.4229,39100.0
2006-12-18 10:10:00,51.02,51.08,50.98,51.08,26000.0,33.4229,33.4622,33.3967,33.4622,26000.0
2006-12-18 10:15:00,51.08,51.15,51.02,51.07,38700.0,33.4622,33.5081,33.4229,33.4557,38700.0
2006-12-18 10:20:00,51.07,51.13,51.05,51.12,19500.0,33.4557,33.495,33.4426,33.4884,19500.0
2006-12-18 10:25:00,51.08,51.12,51.07,51.09,10600.0,33.4622,33.4884,33.4557,33.4688,10600.0
2006-12-18 10:30:00,51.08,51.11,51.06,51.1,10500.0,33.4622,33.4819,33.4491,33.4753,10500.0
2006-12-18 10:35:00,51.1,51.13,51.06,51.08,12500.0,33.4753,33.495,33.4491,33.4622,12500.0
2006-12-18 10:40:00,51.06,51.08,51.03,51.08,9200.0,33.4491,33.4622,33.4295,33.4622,9200.0
2006-12-18 10:45:00,51.05,51.1,51.04,51.1,7500.0,33.4426,33.4753,33.436,33.4753,7500.0
2006-12-18 10:50:00,51.1,51.1,51.07,51.09,4400.0,33.4753,33.4753,33.4557,33.4688,4400.0
2006-12-18 10:55:00,51.1,51.11,51.03,51.09,19700.0,33.4753,33.4819,33.4295,33.4688,19700.0
2006-12-18 11:00:00,51.09,51.17,51.07,51.09,77000.0,33.4688,33.5212,33.4557,33.4688,77000.0
2006-12-18 11:05:00,51.09,51.19,51.08,51.18,16500.0,33.4688,33.5343,33.4622,33.5277,16500.0
2006-12-18 11:10:00,51.17,51.17,51.1,51.13,13500.0,33.5212,33.5212,33.4753,33.495,13500.0
2006-12-18 11:15:00,51.15,51.18,51.11,51.17,30300.0,33.5081,33.5277,33.4819,33.5212,30300.0
2006-12-18 11:20:00,51.18,51.19,51.14,51.17,14300.0,33.5277,33.5343,33.5015,33.5212,14300.0
2006-12-18 11:25:00,51.17,51.18,51.14,51.18,19400.0,33.5212,33.5277,33.5015,33.5277,19400.0
2006-12-18 11:30:00,51.16,51.16,51.09,51.1,8300.0,33.5146,33.5146,33.4688,33.4753,8300.0
2006-12-18 11:35:00,51.09,51.15,51.09,51.1,15200.0,33.4688,33.5081,33.4688,33.4753,15200.0
2006-12-18 11:40:00,51.11,51.12,51.02,51.07,23000.0,33.4819,33.4884,33.4229,33.4557,23000.0
2006-12-18 11:45:00,51.08,51.08,51.02,51.02,8000.0,33.4622,33.4622,33.4229,33.4229,8000.0
2006-12-18 11:50:00,51.02,51.05,51.01,51.05,11100.0,33.4229,33.4426,33.4164,33.4426,11100.0
2006-12-18 11:55:00,51.05,51.07,51.03,51.03,9800.0,33.4426,33.4557,33.4295,33.4295,9800.0
2006-12-18 12:00:00,51.03,51.05,51.02,51.02,13200.0,33.4295,33.4426,33.4229,33.4229,13200.0
2006-12-18 12:05:00,51.02,51.04,51.0,51.01,21000.0,33.4229,33.436,33.4098,33.4164,21000.0
2006-12-18 12:10:00,51.01,51.06,51.01,51.03,77400.0,33.4164,33.4491,33.4164,33.4295,77400.0
2006-12-18 12:15:00,51.03,51.06,51.0,51.02,31200.0,33.4295,33.4491,33.4098,33.4229,31200.0
2006-12-18 12:20:00,51.03,51.05,51.0,51.02,9100.0,33.4295,33.4426,33.4098,33.4229,9100.0
2006-12-18 12:25:00,51.03,51.1,51.03,51.07,16400.0,33.4295,33.4753,33.4295,33.4557,16400.0
2006-12-18 12:30:00,51.08,51.09,51.02,51.02,7100.0,33.4622,33.4688,33.4229,33.4229,7100.0
2006-12-18 12:35:00,51.03,51.04,51.01,51.02,10300.0,33.4295,33.436,33.4164,33.4229,10300.0
2006-12-18 12:40:00,51.03,51.05,51.0,51.01,15200.0,33.4295,33.4426,33.4098,33.4164,15200.0
2006-12-18 12:45:00,51.01,51.06,51.01,51.03,10100.0,33.4164,33.4491,33.4164,33.4295,10100.0
2006-12-18 12:50:00,51.04,51.04,51.02,51.04,8500.0,33.436,33.436,33.4229,33.436,8500.0
2006-12-18 12:55:00,51.02,51.04,51.0,51.0,14300.0,33.4229,33.436,33.4098,33.4098,14300.0
2006-12-18 13:00:00,51.0,51.01,50.97,50.98,40300.0,33.4098,33.4164,33.3902,33.3967,40300.0
2006-12-18 13:05:00,50.98,50.98,50.91,50.98,39300.0,33.3967,33.3967,33.3509,33.3967,39300.0
2006-12-18 13:10:00,50.98,50.98,50.92,50.92,2800.0,33.3967,33.3967,33.3574,33.3574,2800.0
2006-12-18 13:15:00,50.93,50.94,50.9,50.9,9700.0,33.364,33.3705,33.3443,33.3443,9700.0
2006-12-18 13:20:00,50.9,50.94,50.88,50.92,30900.0,33.3443,33.3705,33.3312,33.3574,30900.0
2006-12-18 13:25:00,50.92,50.92,50.9,50.92,5300.0,33.3574,33.3574,33.3443,33.3574,5300.0
2006-12-18 13:30:00,50.92,51.0,50.91,51.0,14100.0,33.3574,33.4098,33.3509,33.4098,14100.0
2006-12-18 13:35:00,51.0,51.04,50.99,50.99,10100.0,33.4098,33.436,33.4033,33.4033,10100.0
2006-12-18 13:40:00,50.98,50.99,50.97,50.99,5600.0,33.3967,33.4033,33.3902,33.4033,5600.0
2006-12-18 13:45:00,51.0,51.05,51.0,51.05,7300.0,33.4098,33.4426,33.4098,33.4426,7300.0
2006-12-18 13:50:00,51.04,51.05,51.01,51.05,10800.0,33.436,33.4426,33.4164,33.4426,10800.0
2006-12-18 13:55:00,51.05,51.08,51.02,51.04,8900.0,33.4426,33.4622,33.4229,33.436,8900.0
2006-12-18 14:00:00,51.04,51.05,51.02,51.03,4500.0,33.436,33.4426,33.4229,33.4295,4500.0
2006-12-18 14:05:00,51.03,51.05,51.0,51.03,10700.0,33.4295,33.4426,33.4098,33.4295,10700.0
2006-12-18 14:10:00,51.04,51.04,51.01,51.02,11400.0,33.436,33.436,33.4164,33.4229,11400.0
2006-12-18 14:15:00,51.01,51.05,51.0,51.04,27900.0,33.4164,33.4426,33.4098,33.436,27900.0
2006-12-18 14:20:00,51.04,51.04,51.01,51.03,15200.0,33.436,33.436,33.4164,33.4295,15200.0
2006-12-18 14:25:00,51.03,51.03,51.0,51.02,10600.0,33.4295,33.4295,33.4098,33.4229,10600.0
2006-12-18 14:30:00,51.0,51.03,51.0,51.0,8700.0,33.4098,33.4295,33.4098,33.4098,8700.0
2006-12-18 14:35:00,51.02,51.05,51.01,51.03,10400.0,33.4229,33.4426,33.4164,33.4295,10400.0
2006-12-18 14:40:00,51.03,51.03,50.99,51.0,24400.0,33.4295,33.4295,33.4033,33.4098,24400.0
2006-12-18 14:45:00,51.01,51.01,50.91,50.91,18300.0,33.4164,33.4164,33.3509,33.3509,18300.0
2006-12-18 14:50:00,50.91,50.98,50.88,50.9,34100.0,33.3509,33.3967,33.3312,33.3443,34100.0
2006-12-18 14:55:00,50.88,51.01,50.88,51.0,17200.0,33.3312,33.4164,33.3312,33.4098,17200.0
2006-12-18 15:00:00,51.0,51.01,50.95,50.96,23000.0,33.4098,33.4164,33.3771,33.3836,23000.0
2006-12-18 15:05:00,50.96,51.01,50.95,50.97,12500.0,33.3836,33.4164,33.3771,33.3902,12500.0
2006-12-18 15:10:00,50.97,51.02,50.93,51.01,15500.0,33.3902,33.4229,33.364,33.4164,15500.0
2006-12-18 15:15:00,51.02,51.02,50.93,50.95,9500.0,33.4229,33.4229,33.364,33.3771,9500.0
2006-12-18 15:20:00,50.94,51.02,50.93,51.0,20800.0,33.3705,33.4229,33.364,33.4098,20800.0
2006-12-18 15:25:00,51.0,51.01,50.98,51.0,15400.0,33.4098,33.4164,33.3967,33.4098,15400.0
2006-12-18 15:30:00,51.0,51.02,50.97,50.99,24400.0,33.4098,33.4229,33.3902,33.4033,24400.0
2006-12-18 15:35:00,50.99,51.01,50.98,51.0,20900.0,33.4033,33.4164,33.3967,33.4098,20900.0
2006-12-18 15:40:00,50.99,51.01,50.98,50.99,33300.0,33.4033,33.4164,33.3967,33.4033,33300.0
2006-12-18 15:45:00,50.99,51.02,50.98,51.01,19100.0,33.4033,33.4229,33.3967,33.4164,19100.0
2006-12-18 15:50:00,51.0,51.01,50.98,51.01,18400.0,33.4098,33.4164,33.3967,33.4164,18400.0
2006-12-18 15:55:00,51.0,51.02,50.99,51.01,40700.0,33.4098,33.4229,33.4033,33.4164,40700.0
2006-12-19 09:30:00,50.6,50.6,50.4,50.4,58100.0,33.1478,33.1478,33.0168,33.0168,58100.0
2006-12-19 09:35:00,50.4,50.42,50.08,50.34,50500.0,33.0168,33.0299,32.8071,32.9775,50500.0
2006-12-19 09:40:00,50.36,50.45,50.33,50.38,25300.0,32.9906,33.0495,32.9709,33.0037,25300.0
2006-12-19 09:45:00,50.4,50.5,50.35,50.4,38900.0,33.0168,33.0823,32.984,33.0168,38900.0
2006-12-19 09:50:00,50.4,50.43,50.39,50.39,12100.0,33.0168,33.0364,33.0102,33.0102,12100.0
2006-12-19 09:55:00,50.39,50.47,50.35,50.36,25700.0,33.0102,33.0626,32.984,32.9906,25700.0
2006-12-19 10:00:00,50.37,50.37,50.22,50.22,33200.0,32.9971,32.9971,32.8988,32.8988,33200.0
2006-12-19 10:05:00,50.23,50.25,50.1,50.12,46100.0,32.9054,32.9185,32.8202,32.8333,46100.0
2006-12-19 10:10:00,50.13,50.29,50.09,50.29,44100.0,32.8399,32.9447,32.8137,32.9447,44100.0
2006-12-19 10:15:00,50.29,50.31,50.21,50.22,50800.0,32.9447,32.9578,32.8923,32.8988,50800.0
2006-12-19 10:20:00,50.23,50.23,50.15,50.19,35900.0,32.9054,32.9054,32.853,32.8792,35900.0
2006-12-19 10:25:00,50.2,50.23,50.18,50.21,22600.0,32.8857,32.9054,32.8726,32.8923,22600.0
2006-12-19 10:30:00,50.21,50.29,50.21,50.27,46800.0,32.8923,32.9447,32.8923,32.9316,46800.0
2006-12-19 10:35:00,50.27,50.45,50.27,50.44,44000.0,32.9316,33.0495,32.9316,33.043,44000.0
2006-12-19 10:40:00,50.44,50.44,50.3,50.31,24700.0,33.043,33.043,32.9513,32.9578,24700.0
2006-12-19 10:45:00,50.33,50.33,50.25,50.26,14100.0,32.9709,32.9709,32.9185,32.9251,14100.0
2006-12-19 10:50:00,50.28,50.31,50.26,50.28,12900.0,32.9382,32.9578,32.9251,32.9382,12900.0
2006-12-19 10:55:00,50.28,50.32,50.26,50.28,12500.0,32.9382,32.9644,32.9251,32.9382,12500.0
2006-12-19 11:00:00,50.28,50.32,50.26,50.28,12400.0,32.9382,32.9644,32.9251,32.9382,12400.0
2006-12-19 11:05:00,50.27,50.31,50.26,50.27,11100.0,32.9316,32.9578,32.9251,32.9316,11100.0
2006-12-19 11:10:00,50.27,50.28,50.25,50.27,24200.0,32.9316,32.9382,32.9185,32.9316,24200.0
2006-12-19 11:15:00,50.26,50.3,50.25,50.26,30000.0,32.9251,32.9513,32.9185,32.9251,30000.0
2006-12-19 11:20:00,50.26,50.3,50.25,50.27,12800.0,32.9251,32.9513,32.9185,32.9316,12800.0
2006-12-19 11:25:00,50.28,50.31,50.25,50.29,11400.0,32.9382,32.9578,32.9185,32.9447,11400.0
2006-12-19 11:30:00,50.3,50.3,50.28,50.29,7900.0,32.9513,32.9513,32.9382,32.9447,7900.0
2006-12-19 11:35:00,50.28,50.34,50.28,50.33,12900.0,32.9382,32.9775,32.9382,32.9709,12900.0
2006-12-19 11:40:00,50.34,50.35,50.31,50.33,18100.0,32.9775,32.984,32.9578,32.9709,18100.0
2006-12-19 11:45:00,50.32,50.34,50.28,50.34,12100.0,32.9644,32.9775,32.9382,32.9775,12100.0
2006-12-19 11:50:00,50.34,50.34,50.28,50.31,7300.0,32.9775,32.9775,32.9382,32.9578,7300.0
2006-12-19 11:55:00,50.31,50.32,50.28,50.29,8300.0,32.9578,32.9644,32.9382,32.9447,8300.0
2006-12-19 12:00:00,50.3,50.35,50.28,50.34,15300.0,32.9513,32.984,32.9382,32.9775,15300.0
2006-12-19 12:05:00,50.31,50.34,50.29,50.29,15700.0,32.9578,32.9775,32.9447,32.9447,15700.0
2006-12-19 12:10:00,50.29,50.32,50.27,50.29,11600.0,32.9447,32.9644,32.9316,32.9447,11600.0
2006-12-19 12:15:00,50.27,50.34,50.26,50.3,22400.0,32.9316,32.9775,32.9251,32.9513,22400.0
2006-12-19 12:20:00,50.29,50.33,50.28,50.32,8000.0,32.9447,32.9709,32.9382,32.9644,8000.0
2006-12-19 12:25:00,50.32,50.35,50.32,50.33,8600.0,32.9644,32.984,32.9644,32.9709,8600.0
2006-12-19 12:30:00,50.32,50.38,50.29,50.3,28900.0,32.9644,33.0037,32.9447,32.9513,28900.0
2006-12-19 12:35:00,50.31,50.4,50.29,50.36,25300.0,32.9578,33.0168,32.9447,32.9906,25300.0
2006-12-19 12:40:00,50.37,50.39,50.34,50.35,10300.0,32.9971,33.0102,32.9775,32.984,10300.0
2006-12-19 12:45:00,50.36,50.37,50.34,50.37,7700.0,32.9906,32.9971,32.9775,32.9971,7700.0
2006-12-19 12:50:00,50.36,50.4,50.36,50.39,12800.0,32.9906,33.0168,32.9906,33.0102,12800.0
2006-12-19 12:55:00,50.39,50.4,50.38,50.39,9900.0,33.0102,33.0168,33.0037,33.0102,9900.0
2006-12-19 13:00:00,50.4,50.4,50.36,50.36,12500.0,33.0168,33.0168,32.9906,32.9906,12500.0
2006-12-19 13:05:00,50.35,50.37,50.33,50.35,8300.0,32.984,32.9971,32.9709,32.984,8300.0
2006-12-19 13:10:00,50.35,50.41,50.35,50.39,15800.0,32.984,33.0233,32.984,33.0102,15800.0
2006-12-19 13:15:00,50.38,50.39,50.37,50.37,9500.0,33.0037,33.0102,32.9971,32.9971,9500.0
2006-12-19 13:20:00,50.37,50.39,50.34,50.39,8600.0,32.9971,33.0102,32.9775,33.0102,8600.0
2006-12-19 13:25:00,50.38,50.48,50.38,50.48,41700.0,33.0037,33.0692,33.0037,33.0692,41700.0
2006-12-19 13:30:00,50.48,50.51,50.45,50.5,36000.0,33.0692,33.0888,33.0495,33.0823,36000.0
2006-12-19 13:35:00,50.5,50.52,50.42,50.44,122400.0,33.0823,33.0954,33.0299,33.043,122400.0
2006-12-19 13:40:00,50.44,50.61,50.41,50.56,23100.0,33.043,33.1543,33.0233,33.1216,23100.0
2006-12-19 13:45:00,50.56,50.73,50.56,50.69,34800.0,33.1216,33.2329,33.1216,33.2067,34800.0
2006-12-19 13:50:00,50.68,50.69,50.64,50.65,23300.0,33.2002,33.2067,33.174,33.1805,23300.0
2006-12-19 13:55:00,50.64,50.67,50.55,50.66,27700.0,33.174,33.1936,33.115,33.1871,27700.0
2006-12-19 14:00:00,50.66,50.68,50.57,50.64,23100.0,33.1871,33.2002,33.1281,33.174,23100.0
2006-12-19 14:05:00,50.64,50.75,50.63,50.65,25200.0,33.174,33.246,33.1674,33.1805,25200.0
2006-12-19 14:10:00,50.65,50.77,50.65,50.75,19700.0,33.1805,33.2591,33.1805,33.246,19700.0
2006-12-19 14:15:00,50.74,50.74,50.64,50.65,12400.0,33.2395,33.2395,33.174,33.1805,12400.0
2006-12-19 14:20:00,50.63,50.65,50.59,50.63,11900.0,33.1674,33.1805,33.1412,33.1674,11900.0
2006-12-19 14:25:00,50.64,50.64,50.57,50.57,7500.0,33.174,33.174,33.1281,33.1281,7500.0
2006-12-19 14:30:00,50.57,50.65,50.53,50.65,26700.0,33.1281,33.1805,33.1019,33.1805,26700.0
2006-12-19 14:35:00,50.64,50.67,50.62,50.62,11400.0,33.174,33.1936,33.1609,33.1609,11400.0
2006-12-19 14:40:00,50.63,50.71,50.61,50.68,15600.0,33.1674,33.2198,33.1543,33.2002,15600.0
2006-12-19 14:45:00,50.68,50.76,50.56,50.74,43700.0,33.2002,33.2526,33.1216,33.2395,43700.0
2006-12-19 14:50:00,50.74,50.74,50.69,50.71,13200.0,33.2395,33.2395,33.2067,33.2198,13200.0
2006-12-19 14:55:00,50.72,50.78,50.72,50.75,19000.0,33.2264,33.2657,33.2264,33.246,19000.0
2006-12-19 15:00:00,50.75,50.94,50.75,50.93,31500.0,33.246,33.3705,33.246,33.364,31500.0
2006-12-19 15:05:00,50.92,51.05,50.88,51.04,63600.0,33.3574,33.4426,33.3312,33.436,63600.0
2006-12-19 15:10:00,50.97,51.18,50.97,51.1,54900.0,33.3902,33.5277,33.3902,33.4753,54900.0
2006-12-19 15:15:00,51.1,51.1,51.03,51.06,46100.0,33.4753,33.4753,33.4295,33.4491,46100.0
2006-12-19 15:20:00,51.06,51.06,51.0,51.01,29800.0,33.4491,33.4491,33.4098,33.4164,29800.0
2006-12-19 15:25:00,51.0,51.04,50.86,50.9,35800.0,33.4098,33.436,33.3181,33.3443,35800.0
2006-12-19 15:30:00,50.9,50.97,50.88,50.92,22500.0,33.3443,33.3902,33.3312,33.3574,22500.0
2006-12-19 15:35:00,50.92,50.94,50.89,50.91,22300.0,33.3574,33.3705,33.3378,33.3509,22300.0
2006-12-19 15:40:00,50.91,50.97,50.91,50.95,24500.0,33.3509,33.3902,33.3509,33.3771,24500.0
2006-12-19 15:45:00,50.95,51.0,50.93,51.0,28700.0,33.3771,33.4098,33.364,33.4098,28700.0
2006-12-19 15:50:00,51.0,51.18,50.99,51.17,86900.0,33.4098,33.5277,33.4033,33.5212,86900.0
2006-12-19 15:55:00,51.17,51.17,51.05,51.07,137000.0,33.5212,33.5212,33.4426,33.4557,137000.0
2006-12-20 09:30:00,50.61,50.62,50.02,50.2,140300.0,33.1543,33.1609,32.7678,32.8857,140300.0
2006-12-20 09:35:00,50.19,50.26,50.0,50.23,82800.0,32.8792,32.9251,32.7547,32.9054,82800.0
2006-12-20 09:40:00,50.2,50.3,50.1,50.24,65300.0,32.8857,32.9513,32.8202,32.9119,65300.0
2006-12-20 09:45:00,50.23,50.34,50.22,50.26,32900.0,32.9054,32.9775,32.8988,32.9251,32900.0
2006-12-20 09:50:00,50.26,50.32,50.16,50.22,41400.0,32.9251,32.9644,32.8595,32.8988,41400.0
2006-12-20 09:55:00,50.22,50.23,50.06,50.1,61400.0,32.8988,32.9054,32.794,32.8202,61400.0
2006-12-20 10:00:00,50.1,50.23,50.09,50.16,70200.0,32.8202,32.9054,32.8137,32.8595,70200.0
2006-12-20 10:05:00,50.16,50.2,50.12,50.13,38500.0,32.8595,32.8857,32.8333,32.8399,38500.0
2006-12-20 10:10:00,50.12,50.18,50.03,50.11,64000.0,32.8333,32.8726,32.7744,32.8268,64000.0
2006-12-20 10:15:00,50.11,50.18,50.05,50.07,59000.0,32.8268,32.8726,32.7875,32.8006,59000.0
2006-12-20 10:20:00,50.07,50.15,49.9,49.91,56700.0,32.8006,32.853,32.6892,32.6958,56700.0
2006-12-20 10:25:00,49.91,50.04,49.88,49.95,60900.0,32.6958,32.7809,32.6761,32.722,60900.0
2006-12-20 10:30:00,49.95,50.08,49.89,49.96,53800.0,32.722,32.8071,32.6827,32.7285,53800.0
2006-12-20 10:35:00,49.97,50.05,49.93,49.93,32200.0,32.7351,32.7875,32.7089,32.7089,32200.0
2006-12-20 10:40:00,49.94,49.96,49.89,49.92,16100.0,32.7154,32.7285,32.6827,32.7023,16100.0
2006-12-20 10:45:00,49.92,49.94,49.82,49.88,15800.0,32.7023,32.7154,32.6368,32.6761,15800.0
2006-12-20 10:50:00,49.88,49.94,49.84,49.92,26500.0,32.6761,32.7154,32.6499,32.7023,26500.0
2006-12-20 10:55:00,49.93,49.94,49.75,49.82,49200.0,32.7089,32.7154,32.591,32.6368,49200.0
2006-12-20 11:00:00,49.81,49.95,49.81,49.92,80500.0,32.6303,32.722,32.6303,32.7023,80500.0
2006-12-20 11:05:00,49.92,49.99,49.92,49.96,51000.0,32.7023,32.7482,32.7023,32.7285,51000.0
2006-12-20 11:10:00,49.95,50.01,49.94,50.0,48100.0,32.722,32.7613,32.7154,32.7547,48100.0
2006-12-20 11:15:00,49.99,50.06,49.92,49.93,40900.0,32.7482,32.794,32.7023,32.7089,40900.0
2006-12-20 11:20:00,49.93,49.94,49.86,49.89,36400.0,32.7089,32.7154,32.663,32.6827,36400.0
2006-12-20 11:25:00,49.9,49.91,49.79,49.79,33100.0,32.6892,32.6958,32.6172,32.6172,33100.0
2006-12-20 11:30:00,49.79,49.82,49.75,49.8,14400.0,32.6172,32.6368,32.591,32.6237,14400.0
2006-12-20 11:35:00,49.78,49.78,49.7,49.7,18300.0,32.6106,32.6106,32.5582,32.5582,18300.0
2006-12-20 11:40:00,49.7,49.74,49.61,49.63,23500.0,32.5582,32.5844,32.4992,32.5123,23500.0
2006-12-20 11:45:00,49.63,49.66,49.56,49.63,40600.0,32.5123,32.532,32.4665,32.5123,40600.0
2006-12-20 11:50:00,49.63,49.7,49.62,49.67,31600.0,32.5123,32.5582,32.5058,32.5385,31600.0
2006-12-20 11:55:00,49.68,49.68,49.58,49.65,13900.0,32.5451,32.5451,32.4796,32.5254,13900.0
2006-12-20 12:00:00,49.64,49.77,49.6,49.75,95400.0,32.5189,32.6041,32.4927,32.591,95400.0
2006-12-20 12:05:00,49.76,49.84,49.76,49.8,19600.0,32.5975,32.6499,32.5975,32.6237,19600.0
2006-12-20 12:10:00,49.78,49.88,49.78,49.86,26700.0,32.6106,32.6761,32.6106,32.663,26700.0
2006-12-20 12:15:00,49.84,49.88,49.81,49.87,26500.0,32.6499,32.6761,32.6303,32.6696,26500.0
2006-12-20 12:20:00,49.85,49.86,49.74,49.75,26400.0,32.6565,32.663,32.5844,32.591,26400.0
2006-12-20 12:25:00,49.75,49.82,49.73,49.75,29600.0,32.591,32.6368,32.5779,32.591,29600.0
2006-12-20 12:30:00,49.75,49.75,49.62,49.62,26900.0,32.591,32.591,32.5058,32.5058,26900.0
2006-12-20 12:35:00,49.62,49.67,49.6,49.64,17900.0,32.5058,32.5385,32.4927,32.5189,17900.0
2006-12-20 12:40:00,49.64,49.67,49.59,49.6,59400.0,32.5189,32.5385,32.4861,32.4927,59400.0
2006-12-20 12:45:00,49.6,49.64,49.55,49.55,24800.0,32.4927,32.5189,32.4599,32.4599,24800.0
2006-12-20 12:50:00,49.56,49.63,49.5,49.5,22400.0,32.4665,32.5123,32.4272,32.4272,22400.0
2006-12-20 12:55:00,49.51,49.55,49.48,49.5,21200.0,32.4337,32.4599,32.4141,32.4272,21200.0
2006-12-20 13:00:00,49.5,49.6,49.49,49.59,18200.0,32.4272,32.4927,32.4206,32.4861,18200.0
2006-12-20 13:05:00,49.58,49.61,49.55,49.55,18800.0,32.4796,32.4992,32.4599,32.4599,18800.0
2006-12-20 13:10:00,49.55,49.55,49.37,49.39,22300.0,32.4599,32.4599,32.342,32.3551,22300.0
2006-12-20 13:15:00,49.38,49.48,49.37,49.48,60100.0,32.3486,32.4141,32.342,32.4141,60100.0
2006-12-20 13:20:00,49.48,49.53,49.45,49.5,63900.0,32.4141,32.4468,32.3944,32.4272,63900.0
2006-12-20 13:25:00,49.51,49.51,49.48,49.5,33700.0,32.4337,32.4337,32.4141,32.4272,33700.0
2006-12-20 13:30:00,49.5,49.54,49.5,49.5,24000.0,32.4272,32.4534,32.4272,32.4272,24000.0
2006-12-20 13:35:00,49.49,49.51,49.45,49.45,59400.0,32.4206,32.4337,32.3944,32.3944,59400.0
2006-12-20 13:40:00,49.45,49.51,49.41,49.5,31800.0,32.3944,32.4337,32.3682,32.4272,31800.0
2006-12-20 13:45:00,49.49,49.56,49.47,49.47,18900.0,32.4206,32.4665,32.4075,32.4075,18900.0
2006-12-20 13:50:00,49.47,49.48,49.4,49.42,21800.0,32.4075,32.4141,32.3617,32.3748,21800.0
2006-12-20 13:55:00,49.43,49.5,49.4,49.46,32900.0,32.3813,32.4272,32.3617,32.401,32900.0
2006-12-20 14:00:00,49.46,49.46,49.42,49.42,14200.0,32.401,32.401,32.3748,32.3748,14200.0
2006-12-20 14:05:00,49.43,49.43,49.38,49.39,22700.0,32.3813,32.3813,32.3486,32.3551,22700.0
2006-12-20 14:10:00,49.38,49.47,49.38,49.45,31400.0,32.3486,32.4075,32.3486,32.3944,31400.0
2006-12-20 14:15:00,49.44,49.48,49.4,49.41,20200.0,32.3879,32.4141,32.3617,32.3682,20200.0
2006-12-20 14:20:00,49.41,49.47,49.39,49.42,45800.0,32.3682,32.4075,32.3551,32.3748,45800.0
2006-12-20 14:25:00,49.43,49.43,49.33,49.36,42200.0,32.3813,32.3813,32.3158,32.3355,42200.0
2006-12-20 14:30:00,49.36,49.42,49.27,49.28,45300.0,32.3355,32.3748,32.2765,32.2831,45300.0
2006-12-20 14:35:00,49.27,49.31,49.24,49.31,59700.0,32.2765,32.3027,32.2569,32.3027,59700.0
2006-12-20 14:40:00,49.31,49.35,49.28,49.3,36700.0,32.3027,32.3289,32.2831,32.2962,36700.0
2006-12-20 14:45:00,49.3,49.31,49.23,49.24,48000.0,32.2962,32.3027,32.2503,32.2569,48000.0
2006-12-20 14:50:00,49.23,49.24,49.19,49.21,44400.0,32.2503,32.2569,32.2241,32.2372,44400.0
2006-12-20 14:55:00,49.19,49.3,49.19,49.29,67900.0,32.2241,32.2962,32.2241,32.2896,67900.0
2006-12-20 15:00:00,49.29,49.3,49.24,49.24,30000.0,32.2896,32.2962,32.2569,32.2569,30000.0
2006-12-20 15:05:00,49.24,49.3,49.21,49.23,43800.0,32.2569,32.2962,32.2372,32.2503,43800.0
2006-12-20 15:10:00,49.23,49.25,49.2,49.25,29200.0,32.2503,32.2634,32.2307,32.2634,29200.0
2006-12-20 15:15:00,49.24,49.3,49.23,49.24,71100.0,32.2569,32.2962,32.2503,32.2569,71100.0
2006-12-20 15:20:00,49.24,49.25,49.21,49.23,20000.0,32.2569,32.2634,32.2372,32.2503,20000.0
2006-12-20 15:25:00,49.23,49.26,49.21,49.25,40600.0,32.2503,32.27,32.2372,32.2634,40600.0
2006-12-20 15:30:00,49.25,49.29,49.23,49.28,45000.0,32.2634,32.2896,32.2503,32.2831,45000.0
2006-12-20 15:35:00,49.28,49.35,49.25,49.32,34400.0,32.2831,32.3289,32.2634,32.3093,34400.0
2006-12-20 15:40:00,49.33,49.36,49.26,49.3,41100.0,32.3158,32.3355,32.27,32.2962,41100.0
2006-12-20 15:45:00,49.3,49.31,49.23,49.27,45100.0,32.2962,32.3027,32.2503,32.2765,45100.0
2006-12-20 15:50:00,49.26,49.31,49.24,49.25,90300.0,32.27,32.3027,32.2569,32.2634,90300.0
2006-12-20 15:55:00,49.25,49.32,49.24,49.31,92700.0,32.2634,32.3093,32.2569,32.3027,92700.0
2006-12-21 09:30:00,49.5,49.5,49.3,49.44,43500.0,32.4272,32.4272,32.2962,32.3879,43500.0
2006-12-21 09:35:00,49.43,49.54,49.35,49.51,27800.0,32.3813,32.4534,32.3289,32.4337,27800.0
2006-12-21 09:40:00,49.54,49.69,49.4,49.66,30300.0,32.4534,32.5516,32.3617,32.532,30300.0
2006-12-21 09:45:00,49.62,49.86,49.51,49.81,41300.0,32.5058,32.663,32.4337,32.6303,41300.0
2006-12-21 09:50:00,49.81,49.86,49.7,49.86,29500.0,32.6303,32.663,32.5582,32.663,29500.0
2006-12-21 09:55:00,49.87,49.95,49.82,49.87,47100.0,32.6696,32.722,32.6368,32.6696,47100.0
2006-12-21 10:00:00,49.87,49.94,49.86,49.94,50100.0,32.6696,32.7154,32.663,32.7154,50100.0
2006-12-21 10:05:00,49.93,49.98,49.9,49.9,48900.0,32.7089,32.7416,32.6892,32.6892,48900.0
2006-12-21 10:10:00,49.9,49.9,49.75,49.89,37000.0,32.6892,32.6892,32.591,32.6827,37000.0
2006-12-21 10:15:00,49.9,49.93,49.84,49.89,50000.0,32.6892,32.7089,32.6499,32.6827,50000.0
2006-12-21 10:20:00,49.88,50.05,49.88,50.05,75900.0,32.6761,32.7875,32.6761,32.7875,75900.0
2006-12-21 10:25:00,50.05,50.06,49.88,49.9,58700.0,32.7875,32.794,32.6761,32.6892,58700.0
2006-12-21 10:30:00,49.88,50.04,49.88,49.94,53400.0,32.6761,32.7809,32.6761,32.7154,53400.0
2006-12-21 10:35:00,49.94,49.98,49.91,49.93,42200.0,32.7154,32.7416,32.6958,32.7089,42200.0
2006-12-21 10:40:00,49.93,49.94,49.84,49.89,36800.0,32.7089,32.7154,32.6499,32.6827,36800.0
2006-12-21 10:45:00,49.9,49.95,49.81,49.81,32000.0,32.6892,32.722,32.6303,32.6303,32000.0
2006-12-21 10:50:00,49.82,49.84,49.78,49.82,18700.0,32.6368,32.6499,32.6106,32.6368,18700.0
2006-12-21 10:55:00,49.8,49.84,49.78,49.79,24000.0,32.6237,32.6499,32.6106,32.6172,24000.0
2006-12-21 11:00:00,49.79,49.9,49.79,49.89,35300.0,32.6172,32.6892,32.6172,32.6827,35300.0
2006-12-21 11:05:00,49.88,49.93,49.82,49.93,48100.0,32.6761,32.7089,32.6368,32.7089,48100.0
2006-12-21 11:10:00,49.93,49.97,49.83,49.84,37500.0,32.7089,32.7351,32.6434,32.6499,37500.0
2006-12-21 11:15:00,49.83,49.94,49.82,49.91,26900.0,32.6434,32.7154,32.6368,32.6958,26900.0
2006-12-21 11:20:00,49.9,50.0,49.89,49.93,18500.0,32.6892,32.7547,32.6827,32.7089,18500.0
2006-12-21 11:25:00,49.92,49.93,49.88,49.88,18600.0,32.7023,32.7089,32.6761,32.6761,18600.0
2006-12-21 11:30:00,49.89,49.89,49.83,49.86,17700.0,32.6827,32.6827,32.6434,32.663,17700.0
2006-12-21 11:35:00,49.86,49.88,49.85,49.88,7000.0,32.663,32.6761,32.6565,32.6761,7000.0
2006-12-21 11:40:00,49.88,49.94,49.88,49.92,10000.0,32.6761,32.7154,32.6761,32.7023,10000.0
2006-12-21 11:45:00,49.92,49.93,49.85,49.89,14000.0,32.7023,32.7089,32.6565,32.6827,14000.0
2006-12-21 11:50:00,49.89,49.9,49.82,49.83,15300.0,32.6827,32.6892,32.6368,32.6434,15300.0
2006-12-21 11:55:00,49.82,49.85,49.8,49.81,13600.0,32.6368,32.6565,32.6237,32.6303,13600.0
2006-12-21 12:00:00,49.81,49.83,49.75,49.81,30700.0,32.6303,32.6434,32.591,32.6303,30700.0
2006-12-21 12:05:00,49.83,49.88,49.82,49.84,11300.0,32.6434,32.6761,32.6368,32.6499,11300.0
2006-12-21 12:10:00,49.86,49.87,49.76,49.81,17600.0,32.663,32.6696,32.5975,32.6303,17600.0
2006-12-21 12:15:00,49.82,49.83,49.73,49.82,30600.0,32.6368,32.6434,32.5779,32.6368,30600.0
2006-12-21 12:20:00,49.81,49.82,49.71,49.71,48800.0,32.6303,32.6368,32.5647,32.5647,48800.0
2006-12-21 12:25:00,49.71,49.75,49.71,49.75,21200.0,32.5647,32.591,32.5647,32.591,21200.0
2006-12-21 12:30:00,49.74,49.76,49.7,49.7,23700.0,32.5844,32.5975,32.5582,32.5582,23700.0
2006-12-21 12:35:00,49.7,49.71,49.59,49.59,14700.0,32.5582,32.5647,32.4861,32.4861,14700.0
2006-12-21 12:40:00,49.58,49.62,49.54,49.61,15000.0,32.4796,32.5058,32.4534,32.4992,15000.0
2006-12-21 12:45:00,49.6,49.68,49.6,49.66,5700.0,32.4927,32.5451,32.4927,32.532,5700.0
2006-12-21 12:50:00,49.66,49.67,49.62,49.63,9300.0,32.532,32.5385,32.5058,32.5123,9300.0
2006-12-21 12:55:00,49.63,49.65,49.62,49.64,9000.0,32.5123,32.5254,32.5058,32.5189,9000.0
2006-12-21 13:00:00,49.63,49.65,49.56,49.56,12700.0,32.5123,32.5254,32.4665,32.4665,12700.0
2006-12-21 13:05:00,49.55,49.56,49.51,49.53,15300.0,32.4599,32.4665,32.4337,32.4468,15300.0
2006-12-21 13:10:00,49.52,49.58,49.49,49.58,11400.0,32.4403,32.4796,32.4206,32.4796,11400.0
2006-12-21 13:15:00,49.59,49.68,49.58,49.66,14700.0,32.4861,32.5451,32.4796,32.532,14700.0
2006-12-21 13:20:00,49.66,49.66,49.6,49.64,9000.0,32.532,32.532,32.4927,32.5189,9000.0
2006-12-21 13:25:00,49.63,49.68,49.61,49.65,18800.0,32.5123,32.5451,32.4992,32.5254,18800.0
2006-12-21 13:30:00,49.68,49.7,49.65,49.65,5600.0,32.5451,32.5582,32.5254,32.5254,5600.0
2006-12-21 13:35:00,49.64,49.69,49.63,49.66,16900.0,32.5189,32.5516,32.5123,32.532,16900.0
2006-12-21 13:40:00,49.67,49.67,49.65,49.65,7700.0,32.5385,32.5385,32.5254,32.5254,7700.0
2006-12-21 13:45:00,49.65,49.66,49.59,49.6,25000.0,32.5254,32.532,32.4861,32.4927,25000.0
2006-12-21 13:50:00,49.6,49.69,49.6,49.65,41400.0,32.4927,32.5516,32.4927,32.5254,41400.0
2006-12-21 13:55:00,49.65,49.66,49.65,49.65,12500.0,32.5254,32.532,32.5254,32.5254,12500.0
2006-12-21 14:00:00,49.65,49.66,49.65,49.66,16200.0,32.5254,32.532,32.5254,32.532,16200.0
2006-12-21 14:05:00,49.66,49.66,49.65,49.65,18800.0,32.532,32.532,32.5254,32.5254,18800.0
2006-12-21 14:10:00,49.65,49.77,49.65,49.75,26500.0,32.5254,32.6041,32.5254,32.591,26500.0
2006-12-21 14:15:00,49.75,49.75,49.65,49.7,29100.0,32.591,32.591,32.5254,32.5582,29100.0
2006-12-21 14:20:00,49.7,49.74,49.65,49.72,20200.0,32.5582,32.5844,32.5254,32.5713,20200.0
2006-12-21 14:25:00,49.71,49.74,49.67,49.67,24900.0,32.5647,32.5844,32.5385,32.5385,24900.0
2006-12-21 14:30:00,49.67,49.67,49.62,49.65,33400.0,32.5385,32.5385,32.5058,32.5254,33400.0
2006-12-21 14:35:00,49.65,49.65,49.56,49.56,30600.0,32.5254,32.5254,32.4665,32.4665,30600.0
2006-12-21 14:40:00,49.56,49.67,49.56,49.67,19200.0,32.4665,32.5385,32.4665,32.5385,19200.0
2006-12-21 14:45:00,49.67,49.67,49.58,49.6,16900.0,32.5385,32.5385,32.4796,32.4927,16900.0
2006-12-21 14:50:00,49.59,49.62,49.5,49.5,25900.0,32.4861,32.5058,32.4272,32.4272,25900.0
2006-12-21 14:55:00,49.5,49.55,49.5,49.53,11100.0,32.4272,32.4599,32.4272,32.4468,11100.0
2006-12-21 15:00:00,49.54,49.6,49.53,49.55,23000.0,32.4534,32.4927,32.4468,32.4599,23000.0
2006-12-21 15:05:00,49.55,49.55,49.44,49.5,51200.0,32.4599,32.4599,32.3879,32.4272,51200.0
2006-12-21 15:10:00,49.5,49.57,49.46,49.46,27700.0,32.4272,32.473,32.401,32.401,27700.0
2006-12-21 15:15:00,49.48,49.52,49.42,49.51,20400.0,32.4141,32.4403,32.3748,32.4337,20400.0
2006-12-21 15:20:00,49.51,49.57,49.49,49.56,24400.0,32.4337,32.473,32.4206,32.4665,24400.0
2006-12-21 15:25:00,49.56,49.62,49.56,49.61,10600.0,32.4665,32.5058,32.4665,32.4992,10600.0
2006-12-21 15:30:00,49.61,49.69,49.6,49.68,18200.0,32.4992,32.5516,32.4927,32.5451,18200.0
2006-12-21 15:35:00,49.69,49.69,49.64,49.66,16500.0,32.5516,32.5516,32.5189,32.532,16500.0
2006-12-21 15:40:00,49.67,49.72,49.64,49.7,15900.0,32.5385,32.5713,32.5189,32.5582,15900.0
2006-12-21 15:45:00,49.71,49.73,49.69,49.72,33000.0,32.5647,32.5779,32.5516,32.5713,33000.0
2006-12-21 15:50:00,49.72,49.76,49.69,49.71,22900.0,32.5713,32.5975,32.5516,32.5647,22900.0
2006-12-21 15:55:00,49.7,49.71,49.67,49.7,45900.0,32.5582,32.5647,32.5385,32.5582,45900.0
2006-12-22 09:30:00,49.75,49.9,49.64,49.69,55300.0,32.591,32.6892,32.5189,32.5516,55300.0
2006-12-22 09:35:00,49.68,49.8,49.6,49.6,28300.0,32.5451,32.6237,32.4927,32.4927,28300.0
2006-12-22 09:40:00,49.61,49.62,49.3,49.36,49000.0,32.4992,32.5058,32.2962,32.3355,49000.0
2006-12-22 09:45:00,49.32,49.32,49.18,49.27,32900.0,32.3093,32.3093,32.2175,32.2765,32900.0
2006-12-22 09:50:00,49.24,49.3,49.19,49.29,12900.0,32.2569,32.2962,32.2241,32.2896,12900.0
2006-12-22 09:55:00,49.3,49.3,49.2,49.21,11200.0,32.2962,32.2962,32.2307,32.2372,11200.0
2006-12-22 10:00:00,49.2,49.28,48.91,49.0,38400.0,32.2307,32.2831,32.0407,32.0996,38400.0
2006-12-22 10:05:00,49.01,49.1,48.92,48.96,24100.0,32.1062,32.1651,32.0472,32.0734,24100.0
2006-12-22 10:10:00,48.98,48.98,48.85,48.87,27000.0,32.0865,32.0865,32.0014,32.0145,27000.0
2006-12-22 10:15:00,48.84,48.96,48.83,48.96,22300.0,31.9948,32.0734,31.9883,32.0734,22300.0
2006-12-22 10:20:00,48.95,49.03,48.94,49.01,25200.0,32.0669,32.1193,32.0603,32.1062,25200.0
2006-12-22 10:25:00,49.01,49.04,48.94,49.03,19200.0,32.1062,32.1258,32.0603,32.1193,19200.0
2006-12-22 10:30:00,49.01,49.1,48.99,49.02,21400.0,32.1062,32.1651,32.0931,32.1127,21400.0
2006-12-22 10:35:00,49.01,49.04,48.94,48.98,19900.0,32.1062,32.1258,32.0603,32.0865,19900.0
2006-12-22 10:40:00,48.98,49.0,48.94,48.99,6000.0,32.0865,32.0996,32.0603,32.0931,6000.0
2006-12-22 10:45:00,48.99,49.0,48.95,48.98,10900.0,32.0931,32.0996,32.0669,32.0865,10900.0
2006-12-22 10:50:00,48.98,48.98,48.94,48.95,12000.0,32.0865,32.0865,32.0603,32.0669,12000.0
2006-12-22 10:55:00,48.96,49.0,48.92,48.96,14500.0,32.0734,32.0996,32.0472,32.0734,14500.0
2006-12-22 11:00:00,48.95,49.08,48.95,49.06,23600.0,32.0669,32.152,32.0669,32.1389,23600.0
2006-12-22 11:05:00,49.07,49.12,49.05,49.12,21800.0,32.1455,32.1782,32.1324,32.1782,21800.0
2006-12-22 11:10:00,49.12,49.18,49.11,49.11,30600.0,32.1782,32.2175,32.1717,32.1717,30600.0
2006-12-22 11:15:00,49.12,49.12,49.05,49.08,14600.0,32.1782,32.1782,32.1324,32.152,14600.0
2006-12-22 11:20:00,49.08,49.11,49.08,49.1,11200.0,32.152,32.1717,32.152,32.1651,11200.0
2006-12-22 11:25:00,49.09,49.1,48.99,49.0,9000.0,32.1586,32.1651,32.0931,32.0996,9000.0
2006-12-22 11:30:00,48.99,49.01,48.93,48.94,13700.0,32.0931,32.1062,32.0538,32.0603,13700.0
2006-12-22 11:35:00,48.92,48.92,48.82,48.83,24500.0,32.0472,32.0472,31.9817,31.9883,24500.0
2006-12-22 11:40:00,48.83,48.83,48.7,48.7,33100.0,31.9883,31.9883,31.9031,31.9031,33100.0
2006-12-22 11:45:00,48.71,48.72,48.66,48.68,22200.0,31.9097,31.9162,31.8769,31.89,22200.0
2006-12-22 11:50:00,48.68,48.68,48.66,48.67,9800.0,31.89,31.89,31.8769,31.8835,9800.0
2006-12-22 11:55:00,48.68,48.74,48.66,48.69,18200.0,31.89,31.9293,31.8769,31.8966,18200.0
2006-12-22 12:00:00,48.68,48.77,48.65,48.77,21300.0,31.89,31.949,31.8703,31.949,21300.0
2006-12-22 12:05:00,48.76,48.76,48.71,48.71,10800.0,31.9424,31.9424,31.9097,31.9097,10800.0
2006-12-22 12:10:00,48.7,48.7,48.62,48.69,23500.0,31.9031,31.9031,31.8507,31.8966,23500.0
2006-12-22 12:15:00,48.68,48.71,48.64,48.71,8100.0,31.89,31.9097,31.8638,31.9097,8100.0
2006-12-22 12:20:00,48.7,48.81,48.69,48.78,15300.0,31.9031,31.9752,31.8966,31.9555,15300.0
2006-12-22 12:25:00,48.79,48.81,48.73,48.76,16200.0,31.9621,31.9752,31.9228,31.9424,16200.0
2006-12-22 12:30:00,48.75,48.75,48.71,48.74,10100.0,31.9359,31.9359,31.9097,31.9293,10100.0
2006-12-22 12:35:00,48.75,48.91,48.74,48.9,30000.0,31.9359,32.0407,31.9293,32.0341,30000.0
2006-12-22 12:40:00,48.91,48.94,48.9,48.92,12700.0,32.0407,32.0603,32.0341,32.0472,12700.0
2006-12-22 12:45:00,48.92,48.92,48.88,48.89,14600.0,32.0472,32.0472,32.021,32.0276,14600.0
2006-12-22 12:50:00,48.89,48.92,48.86,48.92,7800.0,32.0276,32.0472,32.0079,32.0472,7800.0
2006-12-22 12:55:00,48.9,48.92,48.88,48.89,8600.0,32.0341,32.0472,32.021,32.0276,8600.0
2006-12-22 13:00:00,48.88,48.9,48.81,48.81,10100.0,32.021,32.0341,31.9752,31.9752,10100.0
2006-12-22 13:05:00,48.8,48.88,48.79,48.88,22300.0,31.9686,32.021,31.9621,32.021,22300.0
2006-12-22 13:10:00,48.89,48.92,48.89,48.9,19600.0,32.0276,32.0472,32.0276,32.0341,19600.0
2006-12-22 13:15:00,48.89,48.91,48.87,48.9,6900.0,32.0276,32.0407,32.0145,32.0341,6900.0
2006-12-22 13:20:00,48.9,48.94,48.9,48.94,10700.0,32.0341,32.0603,32.0341,32.0603,10700.0
2006-12-22 13:25:00,48.94,48.94,48.89,48.9,14000.0,32.0603,32.0603,32.0276,32.0341,14000.0
2006-12-22 13:30:00,48.89,48.91,48.89,48.89,10700.0,32.0276,32.0407,32.0276,32.0276,10700.0
2006-12-22 13:35:00,48.9,48.97,48.9,48.96,16100.0,32.0341,32.08,32.0341,32.0734,16100.0
2006-12-22 13:40:00,48.95,48.96,48.93,48.93,9500.0,32.0669,32.0734,32.0538,32.0538,9500.0
2006-12-22 13:45:00,48.92,48.98,48.91,48.98,15200.0,32.0472,32.0865,32.0407,32.0865,15200.0
2006-12-22 13:50:00,48.98,49.11,48.98,49.1,26000.0,32.0865,32.1717,32.0865,32.1651,26000.0
2006-12-22 13:55:00,49.1,49.12,49.08,49.09,14600.0,32.1651,32.1782,32.152,32.1586,14600.0
2006-12-22 14:00:00,49.08,49.08,49.04,49.05,13900.0,32.152,32.152,32.1258,32.1324,13900.0
2006-12-22 14:05:00,49.04,49.07,49.04,49.04,12200.0,32.1258,32.1455,32.1258,32.1258,12200.0
2006-12-22 14:10:00,49.04,49.06,49.03,49.04,20200.0,32.1258,32.1389,32.1193,32.1258,20200.0
2006-12-22 14:15:00,49.05,49.11,49.05,49.08,17500.0,32.1324,32.1717,32.1324,32.152,17500.0
2006-12-22 14:20:00,49.09,49.12,49.07,49.11,16800.0,32.1586,32.1782,32.1455,32.1717,16800.0
2006-12-22 14:25:00,49.11,49.14,49.1,49.1,15000.0,32.1717,32.1913,32.1651,32.1651,15000.0
2006-12-22 14:30:00,49.1,49.11,49.04,49.06,20600.0,32.1651,32.1717,32.1258,32.1389,20600.0
2006-12-22 14:35:00,49.07,49.08,49.06,49.07,11700.0,32.1455,32.152,32.1389,32.1455,11700.0
2006-12-22 14:40:00,49.08,49.11,49.06,49.09,12700.0,32.152,32.1717,32.1389,32.1586,12700.0
2006-12-22 14:45:00,49.1,49.12,49.09,49.11,18300.0,32.1651,32.1782,32.1586,32.1717,18300.0
2006-12-22 14:50:00,49.11,49.12,49.08,49.11,9500.0,32.1717,32.1782,32.152,32.1717,9500.0
2006-12-22 14:55:00,49.11,49.11,49.05,49.05,14100.0,32.1717,32.1717,32.1324,32.1324,14100.0
2006-12-22 15:00:00,49.05,49.05,49.03,49.03,7800.0,32.1324,32.1324,32.1193,32.1193,7800.0
2006-12-22 15:05:00,49.04,49.04,49.01,49.02,22400.0,32.1258,32.1258,32.1062,32.1127,22400.0
2006-12-22 15:10:00,49.02,49.07,48.99,49.06,48900.0,32.1127,32.1455,32.0931,32.1389,48900.0
2006-12-22 15:15:00,49.05,49.06,49.02,49.03,32700.0,32.1324,32.1389,32.1127,32.1193,32700.0
2006-12-22 15:20:00,49.04,49.06,48.99,49.06,61700.0,32.1258,32.1389,32.0931,32.1389,61700.0
2006-12-22 15:25:00,49.06,49.06,49.03,49.04,32700.0,32.1389,32.1389,32.1193,32.1258,32700.0
2006-12-22 15:30:00,49.04,49.04,48.99,49.03,33600.0,32.1258,32.1258,32.0931,32.1193,33600.0
2006-12-22 15:35:00,49.02,49.03,48.98,49.0,39000.0,32.1127,32.1193,32.0865,32.0996,39000.0
2006-12-22 15:40:00,49.0,49.01,48.99,49.01,31500.0,32.0996,32.1062,32.0931,32.1062,31500.0
2006-12-22 15:45:00,49.01,49.01,48.96,48.98,27300.0,32.1062,32.1062,32.0734,32.0865,27300.0
2006-12-22 15:50:00,48.98,48.98,48.9,48.93,26100.0,32.0865,32.0865,32.0341,32.0538,26100.0
2006-12-22 15:55:00,48.93,49.05,48.92,49.02,32800.0,32.0538,32.1324,32.0472,32.1127,32800.0
2006-12-26 09:30:00,48.78,49.15,48.75,49.1,29100.0,31.9555,32.1979,31.9359,32.1651,29100.0
2006-12-26 09:35:00,49.09,49.22,48.98,49.17,20500.0,32.1586,32.2438,32.0865,32.211,20500.0
2006-12-26 09:40:00,49.12,49.18,49.09,49.16,7800.0,32.1782,32.2175,32.1586,32.2044,7800.0
2006-12-26 09:45:00,49.19,49.25,49.16,49.25,22300.0,32.2241,32.2634,32.2044,32.2634,22300.0
2006-12-26 09:50:00,49.3,49.38,49.17,49.17,18800.0,32.2962,32.3486,32.211,32.211,18800.0
2006-12-26 09:55:00,49.18,49.23,49.11,49.11,6600.0,32.2175,32.2503,32.1717,32.1717,6600.0
2006-12-26 10:00:00,49.12,49.15,49.06,49.09,17400.0,32.1782,32.1979,32.1389,32.1586,17400.0
2006-12-26 10:05:00,49.09,49.15,49.09,49.14,13100.0,32.1586,32.1979,32.1586,32.1913,13100.0
2006-12-26 10:10:00,49.14,49.24,49.1,49.23,17000.0,32.1913,32.2569,32.1651,32.2503,17000.0
2006-12-26 10:15:00,49.22,49.25,49.21,49.25,3700.0,32.2438,32.2634,32.2372,32.2634,3700.0
2006-12-26 10:20:00,49.24,49.28,49.21,49.27,16000.0,32.2569,32.2831,32.2372,32.2765,16000.0
2006-12-26 10:25:00,49.28,49.3,49.27,49.29,4100.0,32.2831,32.2962,32.2765,32.2896,4100.0
2006-12-26 10:30:00,49.3,49.32,49.29,49.31,10100.0,32.2962,32.3093,32.2896,32.3027,10100.0
2006-12-26 10:35:00,49.32,49.34,49.3,49.34,3700.0,32.3093,32.3224,32.2962,32.3224,3700.0
2006-12-26 10:40:00,49.32,49.33,49.26,49.29,7300.0,32.3093,32.3158,32.27,32.2896,7300.0
2006-12-26 10:45:00,49.29,49.34,49.25,49.33,15800.0,32.2896,32.3224,32.2634,32.3158,15800.0
2006-12-26 10:50:00,49.31,49.34,49.27,49.29,15400.0,32.3027,32.3224,32.2765,32.2896,15400.0
2006-12-26 10:55:00,49.29,49.33,49.22,49.22,21800.0,32.2896,32.3158,32.2438,32.2438,21800.0
2006-12-26 11:00:00,49.22,49.22,49.13,49.14,10900.0,32.2438,32.2438,32.1848,32.1913,10900.0
2006-12-26 11:05:00,49.13,49.13,49.01,49.02,18000.0,32.1848,32.1848,32.1062,32.1127,18000.0
2006-12-26 11:10:00,49.01,49.01,48.89,48.9,15400.0,32.1062,32.1062,32.0276,32.0341,15400.0
2006-12-26 11:15:00,48.9,48.92,48.87,48.9,25700.0,32.0341,32.0472,32.0145,32.0341,25700.0
2006-12-26 11:20:00,48.9,49.06,48.9,49.06,9400.0,32.0341,32.1389,32.0341,32.1389,9400.0
2006-12-26 11:25:00,49.08,49.17,49.06,49.17,7100.0,32.152,32.211,32.1389,32.211,7100.0
2006-12-26 11:30:00,49.15,49.22,49.15,49.21,29100.0,32.1979,32.2438,32.1979,32.2372,29100.0
2006-12-26 11:35:00,49.19,49.2,49.18,49.19,11200.0,32.2241,32.2307,32.2175,32.2241,11200.0
2006-12-26 11:40:00,49.19,49.23,49.17,49.2,4400.0,32.2241,32.2503,32.211,32.2307,4400.0
2006-12-26 11:45:00,49.21,49.25,49.2,49.25,6300.0,32.2372,32.2634,32.2307,32.2634,6300.0
2006-12-26 11:50:00,49.25,49.28,49.24,49.25,18200.0,32.2634,32.2831,32.2569,32.2634,18200.0
2006-12-26 11:55:00,49.25,49.26,49.2,49.26,9800.0,32.2634,32.27,32.2307,32.27,9800.0
2006-12-26 12:00:00,49.26,49.31,49.26,49.28,5800.0,32.27,32.3027,32.27,32.2831,5800.0
2006-12-26 12:05:00,49.28,49.28,49.22,49.23,6200.0,32.2831,32.2831,32.2438,32.2503,6200.0
2006-12-26 12:10:00,49.24,49.24,49.2,49.23,2500.0,32.2569,32.2569,32.2307,32.2503,2500.0
2006-12-26 12:15:00,49.23,49.25,49.22,49.24,3300.0,32.2503,32.2634,32.2438,32.2569,3300.0
2006-12-26 12:20:00,49.23,49.27,49.23,49.27,3300.0,32.2503,32.2765,32.2503,32.2765,3300.0
2006-12-26 12:25:00,49.27,49.28,49.24,49.24,7800.0,32.2765,32.2831,32.2569,32.2569,7800.0
2006-12-26 12:30:00,49.24,49.24,49.19,49.2,10300.0,32.2569,32.2569,32.2241,32.2307,10300.0
2006-12-26 12:35:00,49.2,49.2,49.08,49.08,14700.0,32.2307,32.2307,32.152,32.152,14700.0
2006-12-26 12:40:00,49.09,49.11,49.08,49.1,12100.0,32.1586,32.1717,32.152,32.1651,12100.0
2006-12-26 12:45:00,49.09,49.11,49.09,49.1,4000.0,32.1586,32.1717,32.1586,32.1651,4000.0
2006-12-26 12:50:00,49.1,49.19,49.1,49.19,14500.0,32.1651,32.2241,32.1651,32.2241,14500.0
2006-12-26 12:55:00,49.19,49.21,49.17,49.18,11900.0,32.2241,32.2372,32.211,32.2175,11900.0
2006-12-26 13:00:00,49.16,49.17,49.1,49.11,51600.0,32.2044,32.211,32.1651,32.1717,51600.0
2006-12-26 13:05:00,49.11,49.11,49.04,49.05,19600.0,32.1717,32.1717,32.1258,32.1324,19600.0
2006-12-26 13:10:00,49.05,49.05,49.02,49.03,5200.0,32.1324,32.1324,32.1127,32.1193,5200.0
2006-12-26 13:15:00,49.02,49.08,49.0,49.08,12200.0,32.1127,32.152,32.0996,32.152,12200.0
2006-12-26 13:20:00,49.08,49.12,49.05,49.06,12700.0,32.152,32.1782,32.1324,32.1389,12700.0
2006-12-26 13:25:00,49.06,49.07,49.04,49.04,20300.0,32.1389,32.1455,32.1258,32.1258,20300.0
2006-12-26 13:30:00,49.04,49.04,48.99,49.01,17500.0,32.1258,32.1258,32.0931,32.1062,17500.0
2006-12-26 13:35:00,49.02,49.06,49.01,49.06,5900.0,32.1127,32.1389,32.1062,32.1389,5900.0
2006-12-26 13:40:00,49.05,49.1,49.03,49.08,11000.0,32.1324,32.1651,32.1193,32.152,11000.0
2006-12-26 13:45:00,49.08,49.16,49.08,49.15,6300.0,32.152,32.2044,32.152,32.1979,6300.0
2006-12-26 13:50:00,49.15,49.18,49.14,49.18,9200.0,32.1979,32.2175,32.1913,32.2175,9200.0
2006-12-26 13:55:00,49.18,49.18,49.15,49.16,5700.0,32.2175,32.2175,32.1979,32.2044,5700.0
2006-12-26 14:00:00,49.16,49.2,49.14,49.15,9100.0,32.2044,32.2307,32.1913,32.1979,9100.0
2006-12-26 14:05:00,49.16,49.21,49.15,49.17,16600.0,32.2044,32.2372,32.1979,32.211,16600.0
2006-12-26 14:10:00,49.17,49.17,49.09,49.1,23800.0,32.211,32.211,32.1586,32.1651,23800.0
2006-12-26 14:15:00,49.1,49.15,49.09,49.15,9100.0,32.1651,32.1979,32.1586,32.1979,9100.0
2006-12-26 14:20:00,49.15,49.2,49.15,49.19,6900.0,32.1979,32.2307,32.1979,32.2241,6900.0
2006-12-26 14:25:00,49.2,49.22,49.13,49.21,15700.0,32.2307,32.2438,32.1848,32.2372,15700.0
2006-12-26 14:30:00,49.21,49.24,49.18,49.24,12200.0,32.2372,32.2569,32.2175,32.2569,12200.0
2006-12-26 14:35:00,49.26,49.26,49.21,49.21,6600.0,32.27,32.27,32.2372,32.2372,6600.0
2006-12-26 14:40:00,49.21,49.23,49.2,49.22,9500.0,32.2372,32.2503,32.2307,32.2438,9500.0
2006-12-26 14:45:00,49.22,49.24,49.13,49.13,16700.0,32.2438,32.2569,32.1848,32.1848,16700.0
2006-12-26 14:50:00,49.14,49.2,49.11,49.13,14500.0,32.1913,32.2307,32.1717,32.1848,14500.0
2006-12-26 14:55:00,49.12,49.19,49.12,49.17,18200.0,32.1782,32.2241,32.1782,32.211,18200.0
2006-12-26 15:00:00,49.18,49.18,49.13,49.14,5000.0,32.2175,32.2175,32.1848,32.1913,5000.0
2006-12-26 15:05:00,49.14,49.19,49.13,49.18,13400.0,32.1913,32.2241,32.1848,32.2175,13400.0
2006-12-26 15:10:00,49.17,49.17,49.1,49.12,13700.0,32.211,32.211,32.1651,32.1782,13700.0
2006-12-26 15:15:00,49.1,49.11,49.08,49.1,5600.0,32.1651,32.1717,32.152,32.1651,5600.0
2006-12-26 15:20:00,49.1,49.1,49.06,49.08,19700.0,32.1651,32.1651,32.1389,32.152,19700.0
2006-12-26 15:25:00,49.08,49.13,49.08,49.12,15200.0,32.152,32.1848,32.152,32.1782,15200.0
2006-12-26 15:30:00,49.11,49.18,49.11,49.17,13700.0,32.1717,32.2175,32.1717,32.211,13700.0
2006-12-26 15:35:00,49.17,49.27,49.17,49.27,28900.0,32.211,32.2765,32.211,32.2765,28900.0
2006-12-26 15:40:00,49.27,49.29,49.23,49.29,23100.0,32.2765,32.2896,32.2503,32.2896,23100.0
2006-12-26 15:45:00,49.29,49.31,49.24,49.25,24100.0,32.2896,32.3027,32.2569,32.2634,24100.0
2006-12-26 15:50:00,49.25,49.3,49.23,49.3,31100.0,32.2634,32.2962,32.2503,32.2962,31100.0
2006-12-26 15:55:00,49.3,49.34,49.2,49.23,60900.0,32.2962,32.3224,32.2307,32.2503,60900.0
2006-12-27 09:30:00,49.48,49.5,49.0,49.45,20000.0,32.4141,32.4272,32.0996,32.3944,20000.0
2006-12-27 09:35:00,49.4,49.61,49.4,49.48,19400.0,32.3617,32.4992,32.3617,32.4141,19400.0
2006-12-27 09:40:00,49.45,49.68,49.45,49.68,12300.0,32.3944,32.5451,32.3944,32.5451,12300.0
2006-12-27 09:45:00,49.68,49.84,49.68,49.73,20500.0,32.5451,32.6499,32.5451,32.5779,20500.0
2006-12-27 09:50:00,49.73,49.84,49.63,49.81,25700.0,32.5779,32.6499,32.5123,32.6303,25700.0
2006-12-27 09:55:00,49.81,49.81,49.66,49.77,22100.0,32.6303,32.6303,32.532,32.6041,22100.0
2006-12-27 10:00:00,49.77,49.86,49.59,49.68,20600.0,32.6041,32.663,32.4861,32.5451,20600.0
2006-12-27 10:05:00,49.69,49.81,49.66,49.8,11600.0,32.5516,32.6303,32.532,32.6237,11600.0
2006-12-27 10:10:00,49.8,49.8,49.62,49.62,15400.0,32.6237,32.6237,32.5058,32.5058,15400.0
2006-12-27 10:15:00,49.62,49.62,49.45,49.47,16700.0,32.5058,32.5058,32.3944,32.4075,16700.0
2006-12-27 10:20:00,49.5,49.63,49.47,49.54,25400.0,32.4272,32.5123,32.4075,32.4534,25400.0
2006-12-27 10:25:00,49.55,49.58,49.47,49.5,33800.0,32.4599,32.4796,32.4075,32.4272,33800.0
2006-12-27 10:30:00,49.5,49.54,49.46,49.46,13200.0,32.4272,32.4534,32.401,32.401,13200.0
2006-12-27 10:35:00,49.47,49.54,49.45,49.51,16800.0,32.4075,32.4534,32.3944,32.4337,16800.0
2006-12-27 10:40:00,49.49,49.55,49.48,49.55,11100.0,32.4206,32.4599,32.4141,32.4599,11100.0
2006-12-27 10:45:00,49.54,49.62,49.54,49.58,11800.0,32.4534,32.5058,32.4534,32.4796,11800.0
2006-12-27 10:50:00,49.57,49.6,49.54,49.57,13000.0,32.473,32.4927,32.4534,32.473,13000.0
2006-12-27 10:55:00,49.59,49.71,49.59,49.69,8700.0,32.4861,32.5647,32.4861,32.5516,8700.0
2006-12-27 11:00:00,49.69,49.75,49.69,49.73,5500.0,32.5516,32.591,32.5516,32.5779,5500.0
2006-12-27 11:05:00,49.75,49.78,49.74,49.75,8100.0,32.591,32.6106,32.5844,32.591,8100.0
2006-12-27 11:10:00,49.75,49.75,49.66,49.66,8600.0,32.591,32.591,32.532,32.532,8600.0
2006-12-27 11:15:00,49.65,49.73,49.65,49.73,19500.0,32.5254,32.5779,32.5254,32.5779,19500.0
2006-12-27 11:20:00,49.73,49.73,49.69,49.71,5100.0,32.5779,32.5779,32.5516,32.5647,5100.0
2006-12-27 11:25:00,49.71,49.8,49.71,49.79,11300.0,32.5647,32.6237,32.5647,32.6172,11300.0
2006-12-27 11:30:00,49.77,49.79,49.75,49.77,4000.0,32.6041,32.6172,32.591,32.6041,4000.0
2006-12-27 11:35:00,49.77,49.79,49.72,49.76,12100.0,32.6041,32.6172,32.5713,32.5975,12100.0
2006-12-27 11:40:00,49.76,49.78,49.75,49.77,8000.0,32.5975,32.6106,32.591,32.6041,8000.0
2006-12-27 11:45:00,49.77,49.78,49.75,49.75,9300.0,32.6041,32.6106,32.591,32.591,9300.0
2006-12-27 11:50:00,49.74,49.77,49.74,49.77,10300.0,32.5844,32.6041,32.5844,32.6041,10300.0
2006-12-27 11:55:00,49.77,49.81,49.77,49.8,7200.0,32.6041,32.6303,32.6041,32.6237,7200.0
2006-12-27 12:00:00,49.81,49.81,49.79,49.81,7600.0,32.6303,32.6303,32.6172,32.6303,7600.0
2006-12-27 12:05:00,49.81,49.83,49.8,49.82,7100.0,32.6303,32.6434,32.6237,32.6368,7100.0
2006-12-27 12:10:00,49.82,49.83,49.8,49.8,11300.0,32.6368,32.6434,32.6237,32.6237,11300.0
2006-12-27 12:15:00,49.8,49.81,49.76,49.8,8100.0,32.6237,32.6303,32.5975,32.6237,8100.0
2006-12-27 12:20:00,49.79,49.8,49.79,49.8,17900.0,32.6172,32.6237,32.6172,32.6237,17900.0
2006-12-27 12:25:00,49.79,49.81,49.79,49.8,13300.0,32.6172,32.6303,32.6172,32.6237,13300.0
2006-12-27 12:30:00,49.8,49.81,49.78,49.78,7200.0,32.6237,32.6303,32.6106,32.6106,7200.0
2006-12-27 12:35:00,49.78,49.79,49.77,49.79,11800.0,32.6106,32.6172,32.6041,32.6172,11800.0
2006-12-27 12:40:00,49.77,49.82,49.75,49.82,12000.0,32.6041,32.6368,32.591,32.6368,12000.0
2006-12-27 12:45:00,49.82,49.85,49.82,49.85,4700.0,32.6368,32.6565,32.6368,32.6565,4700.0
2006-12-27 12:50:00,49.85,49.87,49.85,49.86,10000.0,32.6565,32.6696,32.6565,32.663,10000.0
2006-12-27 12:55:00,49.87,49.91,49.87,49.9,20000.0,32.6696,32.6958,32.6696,32.6892,20000.0
2006-12-27 13:00:00,49.9,49.91,49.9,49.9,6300.0,32.6892,32.6958,32.6892,32.6892,6300.0
2006-12-27 13:05:00,49.91,49.92,49.9,49.92,22300.0,32.6958,32.7023,32.6892,32.7023,22300.0
2006-12-27 13:10:00,49.92,49.93,49.91,49.93,14900.0,32.7023,32.7089,32.6958,32.7089,14900.0
2006-12-27 13:15:00,49.93,49.94,49.92,49.92,7300.0,32.7089,32.7154,32.7023,32.7023,7300.0
2006-12-27 13:20:00,49.92,49.93,49.9,49.9,3600.0,32.7023,32.7089,32.6892,32.6892,3600.0
2006-12-27 13:25:00,49.91,49.91,49.88,49.89,12100.0,32.6958,32.6958,32.6761,32.6827,12100.0
2006-12-27 13:30:00,49.89,49.89,49.88,49.88,5200.0,32.6827,32.6827,32.6761,32.6761,5200.0
2006-12-27 13:35:00,49.88,49.88,49.83,49.83,17100.0,32.6761,32.6761,32.6434,32.6434,17100.0
2006-12-27 13:40:00,49.84,49.84,49.83,49.83,8700.0,32.6499,32.6499,32.6434,32.6434,8700.0
2006-12-27 13:45:00,49.83,49.83,49.77,49.79,22100.0,32.6434,32.6434,32.6041,32.6172,22100.0
2006-12-27 13:50:00,49.79,49.82,49.78,49.8,8200.0,32.6172,32.6368,32.6106,32.6237,8200.0
2006-12-27 13:55:00,49.8,49.82,49.8,49.82,9900.0,32.6237,32.6368,32.6237,32.6368,9900.0
2006-12-27 14:00:00,49.82,49.87,49.82,49.84,22700.0,32.6368,32.6696,32.6368,32.6499,22700.0
2006-12-27 14:05:00,49.85,49.88,49.85,49.86,7400.0,32.6565,32.6761,32.6565,32.663,7400.0
2006-12-27 14:10:00,49.86,49.88,49.85,49.87,14100.0,32.663,32.6761,32.6565,32.6696,14100.0
2006-12-27 14:15:00,49.86,49.87,49.85,49.85,6000.0,32.663,32.6696,32.6565,32.6565,6000.0
2006-12-27 14:20:00,49.86,49.87,49.83,49.86,11800.0,32.663,32.6696,32.6434,32.663,11800.0
2006-12-27 14:25:00,49.87,49.89,49.84,49.89,8200.0,32.6696,32.6827,32.6499,32.6827,8200.0
2006-12-27 14:30:00,49.9,49.97,49.9,49.96,18000.0,32.6892,32.7351,32.6892,32.7285,18000.0
2006-12-27 14:35:00,49.96,49.98,49.93,49.93,14000.0,32.7285,32.7416,32.7089,32.7089,14000.0
2006-12-27 14:40:00,49.93,50.0,49.93,50.0,7500.0,32.7089,32.7547,32.7089,32.7547,7500.0
2006-12-27 14:45:00,50.0,50.04,50.0,50.02,13700.0,32.7547,32.7809,32.7547,32.7678,13700.0
2006-12-27 14:50:00,50.02,50.03,50.0,50.01,9400.0,32.7678,32.7744,32.7547,32.7613,9400.0
2006-12-27 14:55:00,50.01,50.02,50.0,50.0,3900.0,32.7613,32.7678,32.7547,32.7547,3900.0
2006-12-27 15:00:00,50.0,50.08,50.0,50.08,20100.0,32.7547,32.8071,32.7547,32.8071,20100.0
2006-12-27 15:05:00,50.06,50.1,50.06,50.09,18900.0,32.794,32.8202,32.794,32.8137,18900.0
2006-12-27 15:10:00,50.09,50.09,50.03,50.04,13500.0,32.8137,32.8137,32.7744,32.7809,13500.0
2006-12-27 15:15:00,50.04,50.07,50.01,50.07,17700.0,32.7809,32.8006,32.7613,32.8006,17700.0
2006-12-27 15:20:00,50.07,50.14,50.07,50.14,44000.0,32.8006,32.8464,32.8006,32.8464,44000.0
2006-12-27 15:25:00,50.13,50.16,50.12,50.15,20500.0,32.8399,32.8595,32.8333,32.853,20500.0
2006-12-27 15:30:00,50.15,50.23,50.14,50.22,32700.0,32.853,32.9054,32.8464,32.8988,32700.0
2006-12-27 15:35:00,50.22,50.3,50.22,50.3,50500.0,32.8988,32.9513,32.8988,32.9513,50500.0
2006-12-27 15:40:00,50.3,50.35,50.28,50.34,62900.0,32.9513,32.984,32.9382,32.9775,62900.0
2006-12-27 15:45:00,50.35,50.38,50.34,50.38,66900.0,32.984,33.0037,32.9775,33.0037,66900.0
2006-12-27 15:50:00,50.38,50.41,50.38,50.38,76100.0,33.0037,33.0233,33.0037,33.0037,76100.0
2006-12-27 15:55:00,50.38,50.39,50.32,50.33,60600.0,33.0037,33.0102,32.9644,32.9709,60600.0
2006-12-28 09:30:00,50.07,50.2,49.76,50.09,49300.0,32.8006,32.8857,32.5975,32.8137,49300.0
2006-12-28 09:35:00,50.09,50.34,50.01,50.27,29200.0,32.8137,32.9775,32.7613,32.9316,29200.0
2006-12-28 09:40:00,50.27,50.3,49.94,50.08,34900.0,32.9316,32.9513,32.7154,32.8071,34900.0
2006-12-28 09:45:00,50.08,50.16,49.95,50.06,24800.0,32.8071,32.8595,32.722,32.794,24800.0
2006-12-28 09:50:00,50.06,50.18,50.02,50.14,10200.0,32.794,32.8726,32.7678,32.8464,10200.0
2006-12-28 09:55:00,50.17,50.37,50.17,50.3,51600.0,32.8661,32.9971,32.8661,32.9513,51600.0
2006-12-28 10:00:00,50.3,50.54,50.3,50.5,53100.0,32.9513,33.1085,32.9513,33.0823,53100.0
2006-12-28 10:05:00,50.49,50.55,50.43,50.45,27200.0,33.0757,33.115,33.0364,33.0495,27200.0
2006-12-28 10:10:00,50.44,50.56,50.37,50.47,45300.0,33.043,33.1216,32.9971,33.0626,45300.0
2006-12-28 10:15:00,50.48,50.49,50.34,50.34,30200.0,33.0692,33.0757,32.9775,32.9775,30200.0
2006-12-28 10:20:00,50.35,50.41,50.27,50.34,29000.0,32.984,33.0233,32.9316,32.9775,29000.0
2006-12-28 10:25:00,50.35,50.38,50.25,50.35,28600.0,32.984,33.0037,32.9185,32.984,28600.0
2006-12-28 10:30:00,50.35,50.47,50.3,50.36,53600.0,32.984,33.0626,32.9513,32.9906,53600.0
2006-12-28 10:35:00,50.36,50.36,50.29,50.31,20600.0,32.9906,32.9906,32.9447,32.9578,20600.0
2006-12-28 10:40:00,50.3,50.38,50.24,50.33,26600.0,32.9513,33.0037,32.9119,32.9709,26600.0
2006-12-28 10:45:00,50.33,50.35,50.3,50.34,11300.0,32.9709,32.984,32.9513,32.9775,11300.0
2006-12-28 10:50:00,50.34,50.34,50.3,50.32,5900.0,32.9775,32.9775,32.9513,32.9644,5900.0
2006-12-28 10:55:00,50.31,50.31,50.25,50.28,10600.0,32.9578,32.9578,32.9185,32.9382,10600.0
2006-12-28 11:00:00,50.29,50.34,50.27,50.31,14600.0,32.9447,32.9775,32.9316,32.9578,14600.0
2006-12-28 11:05:00,50.31,50.32,50.23,50.23,16200.0,32.9578,32.9644,32.9054,32.9054,16200.0
2006-12-28 11:10:00,50.23,50.29,50.19,50.27,17100.0,32.9054,32.9447,32.8792,32.9316,17100.0
2006-12-28 11:15:00,50.27,50.37,50.27,50.34,10100.0,32.9316,32.9971,32.9316,32.9775,10100.0
2006-12-28 11:20:00,50.34,50.42,50.34,50.4,15400.0,32.9775,33.0299,32.9775,33.0168,15400.0
2006-12-28 11:25:00,50.39,50.4,50.35,50.38,20400.0,33.0102,33.0168,32.984,33.0037,20400.0
2006-12-28 11:30:00,50.36,50.37,50.31,50.37,13800.0,32.9906,32.9971,32.9578,32.9971,13800.0
2006-12-28 11:35:00,50.37,50.39,50.35,50.38,13800.0,32.9971,33.0102,32.984,33.0037,13800.0
2006-12-28 11:40:00,50.38,50.4,50.33,50.39,15400.0,33.0037,33.0168,32.9709,33.0102,15400.0
2006-12-28 11:45:00,50.39,50.42,50.36,50.41,20500.0,33.0102,33.0299,32.9906,33.0233,20500.0
2006-12-28 11:50:00,50.4,50.4,50.36,50.39,10000.0,33.0168,33.0168,32.9906,33.0102,10000.0
2006-12-28 11:55:00,50.38,50.39,50.35,50.36,5600.0,33.0037,33.0102,32.984,32.9906,5600.0
2006-12-28 12:00:00,50.35,50.42,50.35,50.42,9400.0,32.984,33.0299,32.984,33.0299,9400.0
2006-12-28 12:05:00,50.41,50.42,50.32,50.36,16900.0,33.0233,33.0299,32.9644,32.9906,16900.0
2006-12-28 12:10:00,50.36,50.45,50.36,50.4,60500.0,32.9906,33.0495,32.9906,33.0168,60500.0
2006-12-28 12:15:00,50.4,50.51,50.37,50.51,38000.0,33.0168,33.0888,32.9971,33.0888,38000.0
2006-12-28 12:20:00,50.51,50.54,50.5,50.52,16100.0,33.0888,33.1085,33.0823,33.0954,16100.0
2006-12-28 12:25:00,50.52,50.54,50.5,50.53,12400.0,33.0954,33.1085,33.0823,33.1019,12400.0
2006-12-28 12:30:00,50.53,50.54,50.5,50.5,3200.0,33.1019,33.1085,33.0823,33.0823,3200.0
2006-12-28 12:35:00,50.51,50.53,50.5,50.53,11100.0,33.0888,33.1019,33.0823,33.1019,11100.0
2006-12-28 12:40:00,50.52,50.53,50.5,50.5,4400.0,33.0954,33.1019,33.0823,33.0823,4400.0
2006-12-28 12:45:00,50.5,50.52,50.5,50.51,6400.0,33.0823,33.0954,33.0823,33.0888,6400.0
2006-12-28 12:50:00,50.5,50.51,50.5,50.51,12600.0,33.0823,33.0888,33.0823,33.0888,12600.0
2006-12-28 12:55:00,50.51,50.51,50.5,50.5,2300.0,33.0888,33.0888,33.0823,33.0823,2300.0
2006-12-28 13:00:00,50.5,50.51,50.5,50.5,14900.0,33.0823,33.0888,33.0823,33.0823,14900.0
2006-12-28 13:05:00,50.5,50.51,50.5,50.5,7600.0,33.0823,33.0888,33.0823,33.0823,7600.0
2006-12-28 13:10:00,50.5,50.5,50.5,50.5,8000.0,33.0823,33.0823,33.0823,33.0823,8000.0
2006-12-28 13:15:00,50.51,50.52,50.51,50.51,12400.0,33.0888,33.0954,33.0888,33.0888,12400.0
2006-12-28 13:20:00,50.5,50.51,50.46,50.46,17000.0,33.0823,33.0888,33.0561,33.0561,17000.0
2006-12-28 13:25:00,50.47,50.49,50.45,50.46,4700.0,33.0626,33.0757,33.0495,33.0561,4700.0
2006-12-28 13:30:00,50.46,50.5,50.45,50.49,10900.0,33.0561,33.0823,33.0495,33.0757,10900.0
2006-12-28 13:35:00,50.48,50.48,50.45,50.46,19500.0,33.0692,33.0692,33.0495,33.0561,19500.0
2006-12-28 13:40:00,50.46,50.55,50.46,50.55,42000.0,33.0561,33.115,33.0561,33.115,42000.0
2006-12-28 13:45:00,50.56,50.61,50.54,50.6,13300.0,33.1216,33.1543,33.1085,33.1478,13300.0
2006-12-28 13:50:00,50.6,50.6,50.52,50.54,8600.0,33.1478,33.1478,33.0954,33.1085,8600.0
2006-12-28 13:55:00,50.54,50.6,50.54,50.6,16900.0,33.1085,33.1478,33.1085,33.1478,16900.0
2006-12-28 14:00:00,50.59,50.6,50.52,50.52,18200.0,33.1412,33.1478,33.0954,33.0954,18200.0
2006-12-28 14:05:00,50.52,50.55,50.51,50.54,48300.0,33.0954,33.115,33.0888,33.1085,48300.0
2006-12-28 14:10:00,50.55,50.64,50.54,50.64,14700.0,33.115,33.174,33.1085,33.174,14700.0
2006-12-28 14:15:00,50.65,50.66,50.6,50.66,30000.0,33.1805,33.1871,33.1478,33.1871,30000.0
2006-12-28 14:20:00,50.65,50.67,50.62,50.65,18200.0,33.1805,33.1936,33.1609,33.1805,18200.0
2006-12-28 14:25:00,50.65,50.65,50.52,50.53,14700.0,33.1805,33.1805,33.0954,33.1019,14700.0
2006-12-28 14:30:00,50.52,50.56,50.52,50.54,14100.0,33.0954,33.1216,33.0954,33.1085,14100.0
2006-12-28 14:35:00,50.55,50.56,50.51,50.55,17500.0,33.115,33.1216,33.0888,33.115,17500.0
2006-12-28 14:40:00,50.55,50.59,50.55,50.56,9500.0,33.115,33.1412,33.115,33.1216,9500.0
2006-12-28 14:45:00,50.55,50.55,50.52,50.52,9200.0,33.115,33.115,33.0954,33.0954,9200.0
2006-12-28 14:50:00,50.53,50.56,50.52,50.55,12600.0,33.1019,33.1216,33.0954,33.115,12600.0
2006-12-28 14:55:00,50.55,50.56,50.53,50.56,16200.0,33.115,33.1216,33.1019,33.1216,16200.0
2006-12-28 15:00:00,50.57,50.58,50.53,50.53,9000.0,33.1281,33.1347,33.1019,33.1019,9000.0
2006-12-28 15:05:00,50.53,50.57,50.52,50.56,46100.0,33.1019,33.1281,33.0954,33.1216,46100.0
2006-12-28 15:10:00,50.56,50.57,50.54,50.56,16600.0,33.1216,33.1281,33.1085,33.1216,16600.0
2006-12-28 15:15:00,50.55,50.56,50.51,50.51,24800.0,33.115,33.1216,33.0888,33.0888,24800.0
2006-12-28 15:20:00,50.52,50.54,50.5,50.54,29800.0,33.0954,33.1085,33.0823,33.1085,29800.0
2006-12-28 15:25:00,50.53,50.54,50.5,50.5,16900.0,33.1019,33.1085,33.0823,33.0823,16900.0
2006-12-28 15:30:00,50.5,50.54,50.5,50.53,17400.0,33.0823,33.1085,33.0823,33.1019,17400.0
2006-12-28 15:35:00,50.53,50.56,50.51,50.55,16900.0,33.1019,33.1216,33.0888,33.115,16900.0
2006-12-28 15:40:00,50.54,50.55,50.5,50.51,17000.0,33.1085,33.115,33.0823,33.0888,17000.0
2006-12-28 15:45:00,50.51,50.52,50.5,50.52,32000.0,33.0888,33.0954,33.0823,33.0954,32000.0
2006-12-28 15:50:00,50.52,50.53,50.45,50.5,35600.0,33.0954,33.1019,33.0495,33.0823,35600.0
2006-12-28 15:55:00,50.51,50.51,50.48,50.51,42000.0,33.0888,33.0888,33.0692,33.0888,42000.0
2006-12-29 09:30:00,50.21,50.42,50.09,50.36,41200.0,32.8923,33.0299,32.8137,32.9906,41200.0
2006-12-29 09:35:00,50.33,50.59,50.33,50.5,18300.0,32.9709,33.1412,32.9709,33.0823,18300.0
2006-12-29 09:40:00,50.5,50.56,50.47,50.56,18200.0,33.0823,33.1216,33.0626,33.1216,18200.0
2006-12-29 09:45:00,50.55,50.69,50.49,50.63,24600.0,33.115,33.2067,33.0757,33.1674,24600.0
2006-12-29 09:50:00,50.62,50.75,50.6,50.73,21100.0,33.1609,33.246,33.1478,33.2329,21100.0
2006-12-29 09:55:00,50.74,50.76,50.67,50.69,21800.0,33.2395,33.2526,33.1936,33.2067,21800.0
2006-12-29 10:00:00,50.68,50.78,50.68,50.72,17900.0,33.2002,33.2657,33.2002,33.2264,17900.0
2006-12-29 10:05:00,50.71,50.72,50.68,50.72,13400.0,33.2198,33.2264,33.2002,33.2264,13400.0
2006-12-29 10:10:00,50.7,50.7,50.63,50.63,10700.0,33.2133,33.2133,33.1674,33.1674,10700.0
2006-12-29 10:15:00,50.62,50.62,50.56,50.61,11500.0,33.1609,33.1609,33.1216,33.1543,11500.0
2006-12-29 10:20:00,50.6,50.6,50.55,50.55,11100.0,33.1478,33.1478,33.115,33.115,11100.0
2006-12-29 10:25:00,50.55,50.55,50.47,50.54,25000.0,33.115,33.115,33.0626,33.1085,25000.0
2006-12-29 10:30:00,50.54,50.63,50.54,50.58,32200.0,33.1085,33.1674,33.1085,33.1347,32200.0
2006-12-29 10:35:00,50.54,50.54,50.48,50.48,18300.0,33.1085,33.1085,33.0692,33.0692,18300.0
2006-12-29 10:40:00,50.47,50.48,50.37,50.4,16300.0,33.0626,33.0692,32.9971,33.0168,16300.0
2006-12-29 10:45:00,50.39,50.44,50.35,50.37,29200.0,33.0102,33.043,32.984,32.9971,29200.0
2006-12-29 10:50:00,50.38,50.45,50.35,50.45,27700.0,33.0037,33.0495,32.984,33.0495,27700.0
2006-12-29 10:55:00,50.43,50.56,50.43,50.55,26200.0,33.0364,33.1216,33.0364,33.115,26200.0
2006-12-29 11:00:00,50.56,50.57,50.52,50.55,16000.0,33.1216,33.1281,33.0954,33.115,16000.0
2006-12-29 11:05:00,50.55,50.57,50.45,50.45,21600.0,33.115,33.1281,33.0495,33.0495,21600.0
2006-12-29 11:10:00,50.44,50.46,50.39,50.43,20200.0,33.043,33.0561,33.0102,33.0364,20200.0
2006-12-29 11:15:00,50.42,50.47,50.38,50.46,32600.0,33.0299,33.0626,33.0037,33.0561,32600.0
2006-12-29 11:20:00,50.47,50.47,50.38,50.38,17400.0,33.0626,33.0626,33.0037,33.0037,17400.0
2006-12-29 11:25:00,50.37,50.39,50.32,50.32,14900.0,32.9971,33.0102,32.9644,32.9644,14900.0
2006-12-29 11:30:00,50.33,50.36,50.26,50.34,18700.0,32.9709,32.9906,32.9251,32.9775,18700.0
2006-12-29 11:35:00,50.33,50.36,50.26,50.29,25100.0,32.9709,32.9906,32.9251,32.9447,25100.0
2006-12-29 11:40:00,50.29,50.38,50.25,50.27,19300.0,32.9447,33.0037,32.9185,32.9316,19300.0
2006-12-29 11:45:00,50.27,50.39,50.26,50.36,23200.0,32.9316,33.0102,32.9251,32.9906,23200.0
2006-12-29 11:50:00,50.36,50.42,50.32,50.35,17500.0,32.9906,33.0299,32.9644,32.984,17500.0
2006-12-29 11:55:00,50.36,50.4,50.35,50.38,11400.0,32.9906,33.0168,32.984,33.0037,11400.0
2006-12-29 12:00:00,50.37,50.43,50.35,50.42,11800.0,32.9971,33.0364,32.984,33.0299,11800.0
2006-12-29 12:05:00,50.39,50.4,50.33,50.36,19200.0,33.0102,33.0168,32.9709,32.9906,19200.0
2006-12-29 12:10:00,50.36,50.41,50.35,50.38,15100.0,32.9906,33.0233,32.984,33.0037,15100.0
2006-12-29 12:15:00,50.38,50.48,50.36,50.46,21900.0,33.0037,33.0692,32.9906,33.0561,21900.0
2006-12-29 12:20:00,50.45,50.45,50.39,50.4,10200.0,33.0495,33.0495,33.0102,33.0168,10200.0
2006-12-29 12:25:00,50.39,50.39,50.37,50.37,4700.0,33.0102,33.0102,32.9971,32.9971,4700.0
2006-12-29 12:30:00,50.37,50.42,50.35,50.4,19000.0,32.9971,33.0299,32.984,33.0168,19000.0
2006-12-29 12:35:00,50.4,50.47,50.38,50.46,11700.0,33.0168,33.0626,33.0037,33.0561,11700.0
2006-12-29 12:40:00,50.43,50.5,50.42,50.49,18800.0,33.0364,33.0823,33.0299,33.0757,18800.0
2006-12-29 12:45:00,50.49,50.52,50.45,50.52,18700.0,33.0757,33.0954,33.0495,33.0954,18700.0
2006-12-29 12:50:00,50.52,50.53,50.48,50.49,15900.0,33.0954,33.1019,33.0692,33.0757,15900.0
2006-12-29 12:55:00,50.48,50.55,50.48,50.55,27800.0,33.0692,33.115,33.0692,33.115,27800.0
2006-12-29 13:00:00,50.54,50.59,50.51,50.52,21600.0,33.1085,33.1412,33.0888,33.0954,21600.0
2006-12-29 13:05:00,50.51,50.51,50.43,50.46,25200.0,33.0888,33.0888,33.0364,33.0561,25200.0
2006-12-29 13:10:00,50.45,50.49,50.41,50.47,18700.0,33.0495,33.0757,33.0233,33.0626,18700.0
2006-12-29 13:15:00,50.45,50.48,50.43,50.47,15700.0,33.0495,33.0692,33.0364,33.0626,15700.0
2006-12-29 13:20:00,50.46,50.46,50.39,50.41,7300.0,33.0561,33.0561,33.0102,33.0233,7300.0
2006-12-29 13:25:00,50.4,50.43,50.37,50.37,11100.0,33.0168,33.0364,32.9971,32.9971,11100.0
2006-12-29 13:30:00,50.37,50.37,50.29,50.3,17600.0,32.9971,32.9971,32.9447,32.9513,17600.0
2006-12-29 13:35:00,50.3,50.31,50.26,50.31,19200.0,32.9513,32.9578,32.9251,32.9578,19200.0
2006-12-29 13:40:00,50.3,50.37,50.3,50.37,20300.0,32.9513,32.9971,32.9513,32.9971,20300.0
2006-12-29 13:45:00,50.37,50.46,50.36,50.43,42500.0,32.9971,33.0561,32.9906,33.0364,42500.0
2006-12-29 13:50:00,50.43,50.47,50.4,50.41,16500.0,33.0364,33.0626,33.0168,33.0233,16500.0
2006-12-29 13:55:00,50.41,50.49,50.38,50.38,20400.0,33.0233,33.0757,33.0037,33.0037,20400.0
2006-12-29 14:00:00,50.38,50.39,50.31,50.31,22300.0,33.0037,33.0102,32.9578,32.9578,22300.0
2006-12-29 14:05:00,50.31,50.35,50.3,50.3,15000.0,32.9578,32.984,32.9513,32.9513,15000.0
2006-12-29 14:10:00,50.3,50.54,50.26,50.41,77100.0,32.9513,33.1085,32.9251,33.0233,77100.0
2006-12-29 14:15:00,50.41,50.41,50.34,50.39,19800.0,33.0233,33.0233,32.9775,33.0102,19800.0
2006-12-29 14:20:00,50.39,50.39,50.3,50.31,17900.0,33.0102,33.0102,32.9513,32.9578,17900.0
2006-12-29 14:25:00,50.31,50.32,50.2,50.23,33600.0,32.9578,32.9644,32.8857,32.9054,33600.0
2006-12-29 14:30:00,50.22,50.25,50.16,50.23,21700.0,32.8988,32.9185,32.8595,32.9054,21700.0
2006-12-29 14:35:00,50.22,50.22,50.15,50.15,14500.0,32.8988,32.8988,32.853,32.853,14500.0
2006-12-29 14:40:00,50.15,50.16,50.12,50.15,14400.0,32.853,32.8595,32.8333,32.853,14400.0
2006-12-29 14:45:00,50.16,50.23,50.14,50.21,22700.0,32.8595,32.9054,32.8464,32.8923,22700.0
2006-12-29 14:50:00,50.2,50.28,50.19,50.28,24500.0,32.8857,32.9382,32.8792,32.9382,24500.0
2006-12-29 14:55:00,50.27,50.28,50.23,50.25,21400.0,32.9316,32.9382,32.9054,32.9185,21400.0
2006-12-29 15:00:00,50.26,50.38,50.25,50.35,37800.0,32.9251,33.0037,32.9185,32.984,37800.0
2006-12-29 15:05:00,50.36,50.39,50.35,50.39,17000.0,32.9906,33.0102,32.984,33.0102,17000.0
2006-12-29 15:10:00,50.4,50.47,50.39,50.43,34300.0,33.0168,33.0626,33.0102,33.0364,34300.0
2006-12-29 15:15:00,50.43,50.43,50.38,50.42,17900.0,33.0364,33.0364,33.0037,33.0299,17900.0
2006-12-29 15:20:00,50.42,50.42,50.22,50.25,64600.0,33.0299,33.0299,32.8988,32.9185,64600.0
2006-12-29 15:25:00,50.25,50.27,50.13,50.14,75300.0,32.9185,32.9316,32.8399,32.8464,75300.0
2006-12-29 15:30:00,50.13,50.28,50.13,50.24,36200.0,32.8399,32.9382,32.8399,32.9119,36200.0
2006-12-29 15:35:00,50.24,50.25,50.11,50.14,35800.0,32.9119,32.9185,32.8268,32.8464,35800.0
2006-12-29 15:40:00,50.13,50.22,50.08,50.21,37700.0,32.8399,32.8988,32.8071,32.8923,37700.0
2006-12-29 15:45:00,50.21,50.32,50.2,50.31,37500.0,32.8923,32.9644,32.8857,32.9578,37500.0
2006-12-29 15:50:00,50.32,50.41,50.32,50.4,56900.0,32.9644,33.0233,32.9644,33.0168,56900.0
2006-12-29 15:55:00,50.4,50.41,50.2,50.2,105500.0,33.0168,33.0233,32.8857,32.8857,105500.0
2007-01-03 09:30:00,50.46,50.75,50.25,50.72,87500.0,33.0561,33.246,32.9185,33.2264,87500.0
2007-01-03 09:35:00,50.72,50.84,50.55,50.64,54900.0,33.2264,33.305,33.115,33.174,54900.0
2007-01-03 09:40:00,50.6,50.8,50.55,50.77,49000.0,33.1478,33.2788,33.115,33.2591,49000.0
2007-01-03 09:45:00,50.78,50.79,50.47,50.56,51900.0,33.2657,33.2723,33.0626,33.1216,51900.0
2007-01-03 09:50:00,50.56,50.56,50.22,50.22,49500.0,33.1216,33.1216,32.8988,32.8988,49500.0
2007-01-03 09:55:00,50.22,50.36,50.13,50.33,45000.0,32.8988,32.9906,32.8399,32.9709,45000.0
2007-01-03 10:00:00,50.33,50.48,50.26,50.48,72600.0,32.9709,33.0692,32.9251,33.0692,72600.0
2007-01-03 10:05:00,50.47,50.55,50.42,50.44,40300.0,33.0626,33.115,33.0299,33.043,40300.0
2007-01-03 10:10:00,50.43,50.53,50.21,50.39,58000.0,33.0364,33.1019,32.8923,33.0102,58000.0
2007-01-03 10:15:00,50.39,50.79,50.37,50.67,61100.0,33.0102,33.2723,32.9971,33.1936,61100.0
2007-01-03 10:20:00,50.65,50.83,50.62,50.82,36900.0,33.1805,33.2985,33.1609,33.2919,36900.0
2007-01-03 10:25:00,50.82,50.98,50.8,50.88,34300.0,33.2919,33.3967,33.2788,33.3312,34300.0
2007-01-03 10:30:00,50.88,50.96,50.83,50.86,36000.0,33.3312,33.3836,33.2985,33.3181,36000.0
2007-01-03 10:35:00,50.86,50.88,50.75,50.76,32900.0,33.3181,33.3312,33.246,33.2526,32900.0
2007-01-03 10:40:00,50.76,50.85,50.72,50.83,27600.0,33.2526,33.3116,33.2264,33.2985,27600.0
2007-01-03 10:45:00,50.84,50.87,50.74,50.82,42600.0,33.305,33.3247,33.2395,33.2919,42600.0
2007-01-03 10:50:00,50.81,50.81,50.56,50.56,51600.0,33.2854,33.2854,33.1216,33.1216,51600.0
2007-01-03 10:55:00,50.55,50.68,50.51,50.68,59100.0,33.115,33.2002,33.0888,33.2002,59100.0
2007-01-03 11:00:00,50.68,50.73,50.65,50.73,66800.0,33.2002,33.2329,33.1805,33.2329,66800.0
2007-01-03 11:05:00,50.73,50.78,50.66,50.69,35400.0,33.2329,33.2657,33.1871,33.2067,35400.0
2007-01-03 11:10:00,50.69,50.7,50.6,50.61,29700.0,33.2067,33.2133,33.1478,33.1543,29700.0
2007-01-03 11:15:00,50.61,50.68,50.59,50.68,24900.0,33.1543,33.2002,33.1412,33.2002,24900.0
2007-01-03 11:20:00,50.67,50.7,50.61,50.7,24200.0,33.1936,33.2133,33.1543,33.2133,24200.0
2007-01-03 11:25:00,50.7,50.7,50.61,50.61,16400.0,33.2133,33.2133,33.1543,33.1543,16400.0
2007-01-03 11:30:00,50.6,50.61,50.58,50.59,26700.0,33.1478,33.1543,33.1347,33.1412,26700.0
2007-01-03 11:35:00,50.59,50.64,50.56,50.56,20400.0,33.1412,33.174,33.1216,33.1216,20400.0
2007-01-03 11:40:00,50.55,50.58,50.54,50.56,13200.0,33.115,33.1347,33.1085,33.1216,13200.0
2007-01-03 11:45:00,50.55,50.58,50.53,50.54,16600.0,33.115,33.1347,33.1019,33.1085,16600.0
2007-01-03 11:50:00,50.54,50.56,50.42,50.47,35000.0,33.1085,33.1216,33.0299,33.0626,35000.0
2007-01-03 11:55:00,50.47,50.48,50.43,50.44,27100.0,33.0626,33.0692,33.0364,33.043,27100.0
2007-01-03 12:00:00,50.43,50.5,50.41,50.5,30700.0,33.0364,33.0823,33.0233,33.0823,30700.0
2007-01-03 12:05:00,50.5,50.5,50.42,50.42,33600.0,33.0823,33.0823,33.0299,33.0299,33600.0
2007-01-03 12:10:00,50.42,50.44,50.37,50.42,38100.0,33.0299,33.043,32.9971,33.0299,38100.0
2007-01-03 12:15:00,50.4,50.51,50.4,50.51,40300.0,33.0168,33.0888,33.0168,33.0888,40300.0
2007-01-03 12:20:00,50.51,50.57,50.48,50.53,33100.0,33.0888,33.1281,33.0692,33.1019,33100.0
2007-01-03 12:25:00,50.52,50.54,50.47,50.51,32700.0,33.0954,33.1085,33.0626,33.0888,32700.0
2007-01-03 12:30:00,50.51,50.52,50.47,50.49,15600.0,33.0888,33.0954,33.0626,33.0757,15600.0
2007-01-03 12:35:00,50.49,50.5,50.46,50.47,22600.0,33.0757,33.0823,33.0561,33.0626,22600.0
2007-01-03 12:40:00,50.47,50.59,50.43,50.56,43800.0,33.0626,33.1412,33.0364,33.1216,43800.0
2007-01-03 12:45:00,50.58,50.58,50.47,50.49,61000.0,33.1347,33.1347,33.0626,33.0757,61000.0
2007-01-03 12:50:00,50.47,50.51,50.46,50.48,52600.0,33.0626,33.0888,33.0561,33.0692,52600.0
2007-01-03 12:55:00,50.47,50.48,50.46,50.48,16200.0,33.0626,33.0692,33.0561,33.0692,16200.0
2007-01-03 13:00:00,50.47,50.53,50.46,50.48,44300.0,33.0626,33.1019,33.0561,33.0692,44300.0
2007-01-03 13:05:00,50.48,50.49,50.43,50.49,61700.0,33.0692,33.0757,33.0364,33.0757,61700.0
2007-01-03 13:10:00,50.47,50.48,50.42,50.43,61100.0,33.0626,33.0692,33.0299,33.0364,61100.0
2007-01-03 13:15:00,50.43,50.45,50.29,50.31,67200.0,33.0364,33.0495,32.9447,32.9578,67200.0
2007-01-03 13:20:00,50.32,50.32,50.23,50.24,38900.0,32.9644,32.9644,32.9054,32.9119,38900.0
2007-01-03 13:25:00,50.23,50.25,50.11,50.25,58700.0,32.9054,32.9185,32.8268,32.9185,58700.0
2007-01-03 13:30:00,50.25,50.25,50.13,50.17,37200.0,32.9185,32.9185,32.8399,32.8661,37200.0
2007-01-03 13:35:00,50.17,50.19,50.06,50.08,32000.0,32.8661,32.8792,32.794,32.8071,32000.0
2007-01-03 13:40:00,50.08,50.2,50.07,50.14,32900.0,32.8071,32.8857,32.8006,32.8464,32900.0
2007-01-03 13:45:00,50.14,50.16,50.1,50.12,24000.0,32.8464,32.8595,32.8202,32.8333,24000.0
2007-01-03 13:50:00,50.12,50.13,50.03,50.09,22800.0,32.8333,32.8399,32.7744,32.8137,22800.0
2007-01-03 13:55:00,50.08,50.14,50.04,50.1,21500.0,32.8071,32.8464,32.7809,32.8202,21500.0
2007-01-03 14:00:00,50.11,50.11,49.9,49.93,47500.0,32.8268,32.8268,32.6892,32.7089,47500.0
2007-01-03 14:05:00,49.93,49.95,49.8,49.86,46900.0,32.7089,32.722,32.6237,32.663,46900.0
2007-01-03 14:10:00,49.85,49.85,49.62,49.67,53800.0,32.6565,32.6565,32.5058,32.5385,53800.0
2007-01-03 14:15:00,49.66,49.67,49.45,49.52,47000.0,32.532,32.5385,32.3944,32.4403,47000.0
2007-01-03 14:20:00,49.52,49.69,49.51,49.67,25700.0,32.4403,32.5516,32.4337,32.5385,25700.0
2007-01-03 14:25:00,49.67,49.8,49.65,49.71,31300.0,32.5385,32.6237,32.5254,32.5647,31300.0
2007-01-03 14:30:00,49.71,49.77,49.66,49.66,19200.0,32.5647,32.6041,32.532,32.532,19200.0
2007-01-03 14:35:00,49.66,49.68,49.6,49.64,19000.0,32.532,32.5451,32.4927,32.5189,19000.0
2007-01-03 14:40:00,49.64,49.68,49.5,49.5,20000.0,32.5189,32.5451,32.4272,32.4272,20000.0
2007-01-03 14:45:00,49.5,49.5,49.39,49.43,43000.0,32.4272,32.4272,32.3551,32.3813,43000.0
2007-01-03 14:50:00,49.41,49.44,49.35,49.35,36900.0,32.3682,32.3879,32.3289,32.3289,36900.0
2007-01-03 14:55:00,49.35,49.37,48.94,49.09,106700.0,32.3289,32.342,32.0603,32.1586,106700.0
2007-01-03 15:00:00,49.1,49.24,49.09,49.22,34100.0,32.1651,32.2569,32.1586,32.2438,34100.0
2007-01-03 15:05:00,49.22,49.3,49.21,49.26,48000.0,32.2438,32.2962,32.2372,32.27,48000.0
2007-01-03 15:10:00,49.25,49.26,49.18,49.21,39500.0,32.2634,32.27,32.2175,32.2372,39500.0
2007-01-03 15:15:00,49.2,49.29,49.19,49.24,33000.0,32.2307,32.2896,32.2241,32.2569,33000.0
2007-01-03 15:20:00,49.24,49.25,49.12,49.15,37800.0,32.2569,32.2634,32.1782,32.1979,37800.0
2007-01-03 15:25:00,49.15,49.26,49.13,49.19,42200.0,32.1979,32.27,32.1848,32.2241,42200.0
2007-01-03 15:30:00,49.19,49.27,49.17,49.24,32100.0,32.2241,32.2765,32.211,32.2569,32100.0
2007-01-03 15:35:00,49.22,49.27,49.2,49.21,43100.0,32.2438,32.2765,32.2307,32.2372,43100.0
2007-01-03 15:40:00,49.2,49.27,49.19,49.26,63300.0,32.2307,32.2765,32.2241,32.27,63300.0
2007-01-03 15:45:00,49.25,49.3,49.24,49.3,59500.0,32.2634,32.2962,32.2569,32.2962,59500.0
2007-01-03 15:50:00,49.29,49.36,49.28,49.34,70100.0,32.2896,32.3355,32.2831,32.3224,70100.0
2007-01-03 15:55:00,49.34,49.35,49.27,49.31,86100.0,32.3224,32.3289,32.2765,32.3027,86100.0
2007-01-04 09:30:00,49.44,49.46,48.48,48.94,81200.0,32.3879,32.401,31.759,32.0603,81200.0
2007-01-04 09:35:00,48.94,48.96,48.77,48.87,45500.0,32.0603,32.0734,31.949,32.0145,45500.0
2007-01-04 09:40:00,48.87,48.91,48.52,48.91,88400.0,32.0145,32.0407,31.7852,32.0407,88400.0
2007-01-04 09:45:00,48.91,49.14,48.87,49.11,54100.0,32.0407,32.1913,32.0145,32.1717,54100.0
2007-01-04 09:50:00,49.09,49.3,49.06,49.28,80400.0,32.1586,32.2962,32.1389,32.2831,80400.0
2007-01-04 09:55:00,49.27,49.4,49.16,49.4,44900.0,32.2765,32.3617,32.2044,32.3617,44900.0
2007-01-04 10:00:00,49.37,49.42,49.06,49.09,45800.0,32.342,32.3748,32.1389,32.1586,45800.0
2007-01-04 10:05:00,49.09,49.09,48.83,48.84,34200.0,32.1586,32.1586,31.9883,31.9948,34200.0
2007-01-04 10:10:00,48.84,48.89,48.72,48.77,51600.0,31.9948,32.0276,31.9162,31.949,51600.0
2007-01-04 10:15:00,48.73,48.81,48.67,48.75,46900.0,31.9228,31.9752,31.8835,31.9359,46900.0
2007-01-04 10:20:00,48.75,48.78,48.63,48.63,20400.0,31.9359,31.9555,31.8572,31.8572,20400.0
2007-01-04 10:25:00,48.61,48.62,48.42,48.57,51200.0,31.8441,31.8507,31.7197,31.8179,51200.0
2007-01-04 10:30:00,48.56,48.82,48.55,48.75,43000.0,31.8114,31.9817,31.8048,31.9359,43000.0
2007-01-04 10:35:00,48.72,48.72,48.51,48.51,28900.0,31.9162,31.9162,31.7786,31.7786,28900.0
2007-01-04 10:40:00,48.53,48.54,48.46,48.51,30200.0,31.7917,31.7983,31.7459,31.7786,30200.0
2007-01-04 10:45:00,48.51,48.59,48.47,48.59,28000.0,31.7786,31.831,31.7524,31.831,28000.0
2007-01-04 10:50:00,48.58,48.8,48.58,48.79,48600.0,31.8245,31.9686,31.8245,31.9621,48600.0
2007-01-04 10:55:00,48.78,48.83,48.69,48.69,19200.0,31.9555,31.9883,31.8966,31.8966,19200.0
2007-01-04 11:00:00,48.69,48.78,48.64,48.65,35000.0,31.8966,31.9555,31.8638,31.8703,35000.0
2007-01-04 11:05:00,48.62,48.66,48.55,48.63,39000.0,31.8507,31.8769,31.8048,31.8572,39000.0
2007-01-04 11:10:00,48.62,48.62,48.5,48.5,28700.0,31.8507,31.8507,31.7721,31.7721,28700.0
2007-01-04 11:15:00,48.48,48.58,48.48,48.54,31300.0,31.759,31.8245,31.759,31.7983,31300.0
2007-01-04 11:20:00,48.54,48.59,48.5,48.58,16800.0,31.7983,31.831,31.7721,31.8245,16800.0
2007-01-04 11:25:00,48.56,48.6,48.5,48.58,20300.0,31.8114,31.8376,31.7721,31.8245,20300.0
2007-01-04 11:30:00,48.59,48.67,48.58,48.63,49400.0,31.831,31.8835,31.8245,31.8572,49400.0
2007-01-04 11:35:00,48.63,48.71,48.62,48.67,36700.0,31.8572,31.9097,31.8507,31.8835,36700.0
2007-01-04 11:40:00,48.67,48.72,48.67,48.69,26100.0,31.8835,31.9162,31.8835,31.8966,26100.0
2007-01-04 11:45:00,48.68,48.72,48.64,48.72,22300.0,31.89,31.9162,31.8638,31.9162,22300.0
2007-01-04 11:50:00,48.7,48.73,48.68,48.69,37500.0,31.9031,31.9228,31.89,31.8966,37500.0
2007-01-04 11:55:00,48.68,48.71,48.63,48.65,22400.0,31.89,31.9097,31.8572,31.8703,22400.0
2007-01-04 12:00:00,48.64,48.65,48.57,48.57,24800.0,31.8638,31.8703,31.8179,31.8179,24800.0
2007-01-04 12:05:00,48.57,48.59,48.51,48.51,18700.0,31.8179,31.831,31.7786,31.7786,18700.0
2007-01-04 12:10:00,48.52,48.52,48.46,48.47,16600.0,31.7852,31.7852,31.7459,31.7524,16600.0
2007-01-04 12:15:00,48.46,48.48,48.45,48.48,16400.0,31.7459,31.759,31.7393,31.759,16400.0
2007-01-04 12:20:00,48.49,48.49,48.4,48.41,33900.0,31.7655,31.7655,31.7066,31.7131,33900.0
2007-01-04 12:25:00,48.41,48.47,48.4,48.47,15100.0,31.7131,31.7524,31.7066,31.7524,15100.0
2007-01-04 12:30:00,48.46,48.47,48.42,48.47,23000.0,31.7459,31.7524,31.7197,31.7524,23000.0
2007-01-04 12:35:00,48.46,48.47,48.44,48.45,16900.0,31.7459,31.7524,31.7328,31.7393,16900.0
2007-01-04 12:40:00,48.44,48.49,48.43,48.47,20700.0,31.7328,31.7655,31.7262,31.7524,20700.0
2007-01-04 12:45:00,48.46,48.5,48.42,48.44,24000.0,31.7459,31.7721,31.7197,31.7328,24000.0
2007-01-04 12:50:00,48.44,48.45,48.4,48.44,17000.0,31.7328,31.7393,31.7066,31.7328,17000.0
2007-01-04 12:55:00,48.43,48.46,48.41,48.45,11500.0,31.7262,31.7459,31.7131,31.7393,11500.0
2007-01-04 13:00:00,48.45,48.47,48.42,48.42,21400.0,31.7393,31.7524,31.7197,31.7197,21400.0
2007-01-04 13:05:00,48.42,48.43,48.39,48.4,20400.0,31.7197,31.7262,31.7,31.7066,20400.0
2007-01-04 13:10:00,48.4,48.42,48.38,48.39,19200.0,31.7066,31.7197,31.6935,31.7,19200.0
2007-01-04 13:15:00,48.38,48.41,48.38,48.4,24300.0,31.6935,31.7131,31.6935,31.7066,24300.0
2007-01-04 13:20:00,48.39,48.4,48.33,48.33,39600.0,31.7,31.7066,31.6607,31.6607,39600.0
2007-01-04 13:25:00,48.33,48.34,48.28,48.31,41900.0,31.6607,31.6673,31.628,31.6476,41900.0
2007-01-04 13:30:00,48.31,48.32,48.26,48.29,42500.0,31.6476,31.6542,31.6149,31.6345,42500.0
2007-01-04 13:35:00,48.28,48.37,48.27,48.33,61300.0,31.628,31.6869,31.6214,31.6607,61300.0
2007-01-04 13:40:00,48.31,48.33,48.25,48.3,40500.0,31.6476,31.6607,31.6083,31.6411,40500.0
2007-01-04 13:45:00,48.3,48.34,48.24,48.24,39800.0,31.6411,31.6673,31.6018,31.6018,39800.0
2007-01-04 13:50:00,48.25,48.26,48.19,48.19,42100.0,31.6083,31.6149,31.569,31.569,42100.0
2007-01-04 13:55:00,48.19,48.2,48.14,48.16,52200.0,31.569,31.5756,31.5363,31.5494,52200.0
2007-01-04 14:00:00,48.16,48.19,48.09,48.1,82200.0,31.5494,31.569,31.5035,31.51,82200.0
2007-01-04 14:05:00,48.1,48.11,48.01,48.06,66300.0,31.51,31.5166,31.4511,31.4838,66300.0
2007-01-04 14:10:00,48.05,48.14,48.0,48.02,50300.0,31.4773,31.5363,31.4445,31.4576,50300.0
2007-01-04 14:15:00,48.02,48.06,47.94,48.03,70400.0,31.4576,31.4838,31.4052,31.4642,70400.0
2007-01-04 14:20:00,48.03,48.05,47.99,48.04,38700.0,31.4642,31.4773,31.438,31.4707,38700.0
2007-01-04 14:25:00,48.03,48.08,48.03,48.08,36300.0,31.4642,31.4969,31.4642,31.4969,36300.0
2007-01-04 14:30:00,48.08,48.15,48.05,48.08,61400.0,31.4969,31.5428,31.4773,31.4969,61400.0
2007-01-04 14:35:00,48.08,48.1,48.05,48.05,38400.0,31.4969,31.51,31.4773,31.4773,38400.0
2007-01-04 14:40:00,48.06,48.13,48.05,48.12,26200.0,31.4838,31.5297,31.4773,31.5231,26200.0
2007-01-04 14:45:00,48.11,48.15,48.1,48.15,31400.0,31.5166,31.5428,31.51,31.5428,31400.0
2007-01-04 14:50:00,48.16,48.22,48.15,48.17,65600.0,31.5494,31.5887,31.5428,31.5559,65600.0
2007-01-04 14:55:00,48.17,48.24,48.16,48.23,63000.0,31.5559,31.6018,31.5494,31.5952,63000.0
2007-01-04 15:00:00,48.23,48.24,48.16,48.18,42200.0,31.5952,31.6018,31.5494,31.5625,42200.0
2007-01-04 15:05:00,48.17,48.31,48.17,48.3,162100.0,31.5559,31.6476,31.5559,31.6411,162100.0
2007-01-04 15:10:00,48.29,48.43,48.29,48.37,125500.0,31.6345,31.7262,31.6345,31.6869,125500.0
2007-01-04 15:15:00,48.36,48.4,48.36,48.36,46100.0,31.6804,31.7066,31.6804,31.6804,46100.0
2007-01-04 15:20:00,48.36,48.36,48.29,48.31,61700.0,31.6804,31.6804,31.6345,31.6476,61700.0
2007-01-04 15:25:00,48.31,48.35,48.3,48.32,50600.0,31.6476,31.6738,31.6411,31.6542,50600.0
2007-01-04 15:30:00,48.33,48.35,48.3,48.33,55100.0,31.6607,31.6738,31.6411,31.6607,55100.0
2007-01-04 15:35:00,48.33,48.43,48.33,48.4,75900.0,31.6607,31.7262,31.6607,31.7066,75900.0
2007-01-04 15:40:00,48.4,48.41,48.25,48.26,61900.0,31.7066,31.7131,31.6083,31.6149,61900.0
2007-01-04 15:45:00,48.25,48.4,48.24,48.34,127000.0,31.6083,31.7066,31.6018,31.6673,127000.0
2007-01-04 15:50:00,48.34,48.61,48.32,48.44,153300.0,31.6673,31.8441,31.6542,31.7328,153300.0
2007-01-04 15:55:00,48.45,48.48,48.38,48.47,99500.0,31.7393,31.759,31.6935,31.7524,99500.0
2007-01-05 09:30:00,49.0,49.0,48.62,48.7,157700.0,32.0996,32.0996,31.8507,31.9031,157700.0
2007-01-05 09:35:00,48.71,49.04,48.65,49.0,112800.0,31.9097,32.1258,31.8703,32.0996,112800.0
2007-01-05 09:40:00,49.01,49.02,48.8,48.85,70000.0,32.1062,32.1127,31.9686,32.0014,70000.0
2007-01-05 09:45:00,48.85,49.02,48.83,49.0,58300.0,32.0014,32.1127,31.9883,32.0996,58300.0
2007-01-05 09:50:00,49.0,49.11,48.91,49.03,50100.0,32.0996,32.1717,32.0407,32.1193,50100.0
2007-01-05 09:55:00,49.03,49.04,48.86,48.96,69600.0,32.1193,32.1258,32.0079,32.0734,69600.0
2007-01-05 10:00:00,48.97,49.06,48.9,48.98,44800.0,32.08,32.1389,32.0341,32.0865,44800.0
2007-01-05 10:05:00,48.95,49.1,48.9,49.1,41600.0,32.0669,32.1651,32.0341,32.1651,41600.0
2007-01-05 10:10:00,49.09,49.11,49.02,49.11,37400.0,32.1586,32.1717,32.1127,32.1717,37400.0
2007-01-05 10:15:00,49.1,49.21,49.1,49.2,35000.0,32.1651,32.2372,32.1651,32.2307,35000.0
2007-01-05 10:20:00,49.2,49.25,49.14,49.22,48800.0,32.2307,32.2634,32.1913,32.2438,48800.0
2007-01-05 10:25:00,49.2,49.29,49.13,49.25,62800.0,32.2307,32.2896,32.1848,32.2634,62800.0
2007-01-05 10:30:00,49.25,49.28,49.2,49.22,32200.0,32.2634,32.2831,32.2307,32.2438,32200.0
2007-01-05 10:35:00,49.23,49.37,49.22,49.37,43100.0,32.2503,32.342,32.2438,32.342,43100.0
2007-01-05 10:40:00,49.4,49.44,49.36,49.4,25000.0,32.3617,32.3879,32.3355,32.3617,25000.0
2007-01-05 10:45:00,49.41,49.53,49.35,49.52,33400.0,32.3682,32.4468,32.3289,32.4403,33400.0
2007-01-05 10:50:00,49.5,49.57,49.48,49.55,33100.0,32.4272,32.473,32.4141,32.4599,33100.0
2007-01-05 10:55:00,49.55,49.62,49.52,49.54,43000.0,32.4599,32.5058,32.4403,32.4534,43000.0
2007-01-05 11:00:00,49.55,49.61,49.55,49.6,44100.0,32.4599,32.4992,32.4599,32.4927,44100.0
2007-01-05 11:05:00,49.6,49.61,49.31,49.31,52300.0,32.4927,32.4992,32.3027,32.3027,52300.0
2007-01-05 11:10:00,49.32,49.32,49.24,49.26,37500.0,32.3093,32.3093,32.2569,32.27,37500.0
2007-01-05 11:15:00,49.27,49.43,49.27,49.43,42000.0,32.2765,32.3813,32.2765,32.3813,42000.0
2007-01-05 11:20:00,49.41,49.45,49.35,49.35,22600.0,32.3682,32.3944,32.3289,32.3289,22600.0
2007-01-05 11:25:00,49.35,49.35,49.17,49.18,43800.0,32.3289,32.3289,32.211,32.2175,43800.0
2007-01-05 11:30:00,49.17,49.19,49.09,49.19,54400.0,32.211,32.2241,32.1586,32.2241,54400.0
2007-01-05 11:35:00,49.2,49.22,49.09,49.09,24800.0,32.2307,32.2438,32.1586,32.1586,24800.0
2007-01-05 11:40:00,49.1,49.13,49.08,49.09,31300.0,32.1651,32.1848,32.152,32.1586,31300.0
2007-01-05 11:45:00,49.09,49.14,49.08,49.11,18800.0,32.1586,32.1913,32.152,32.1717,18800.0
2007-01-05 11:50:00,49.1,49.1,49.02,49.05,27100.0,32.1651,32.1651,32.1127,32.1324,27100.0
2007-01-05 11:55:00,49.05,49.06,49.02,49.04,24700.0,32.1324,32.1389,32.1127,32.1258,24700.0
2007-01-05 12:00:00,49.03,49.07,49.0,49.02,41100.0,32.1193,32.1455,32.0996,32.1127,41100.0
2007-01-05 12:05:00,49.02,49.02,48.9,48.92,67500.0,32.1127,32.1127,32.0341,32.0472,67500.0
2007-01-05 12:10:00,48.91,48.99,48.91,48.94,36800.0,32.0407,32.0931,32.0407,32.0603,36800.0
2007-01-05 12:15:00,48.93,48.97,48.92,48.94,33600.0,32.0538,32.08,32.0472,32.0603,33600.0
2007-01-05 12:20:00,48.93,48.94,48.85,48.85,43500.0,32.0538,32.0603,32.0014,32.0014,43500.0
2007-01-05 12:25:00,48.84,48.84,48.8,48.8,32600.0,31.9948,31.9948,31.9686,31.9686,32600.0
2007-01-05 12:30:00,48.81,48.87,48.79,48.8,62200.0,31.9752,32.0145,31.9621,31.9686,62200.0
2007-01-05 12:35:00,48.79,48.87,48.79,48.85,51700.0,31.9621,32.0145,31.9621,32.0014,51700.0
2007-01-05 12:40:00,48.86,48.86,48.8,48.8,34400.0,32.0079,32.0079,31.9686,31.9686,34400.0
2007-01-05 12:45:00,48.81,48.83,48.78,48.8,48100.0,31.9752,31.9883,31.9555,31.9686,48100.0
2007-01-05 12:50:00,48.81,48.87,48.81,48.86,31500.0,31.9752,32.0145,31.9752,32.0079,31500.0
2007-01-05 12:55:00,48.85,48.96,48.85,48.89,46300.0,32.0014,32.0734,32.0014,32.0276,46300.0
2007-01-05 13:00:00,48.9,48.93,48.86,48.93,45400.0,32.0341,32.0538,32.0079,32.0538,45400.0
2007-01-05 13:05:00,48.92,48.93,48.84,48.85,46900.0,32.0472,32.0538,31.9948,32.0014,46900.0
2007-01-05 13:10:00,48.85,48.94,48.85,48.93,52100.0,32.0014,32.0603,32.0014,32.0538,52100.0
2007-01-05 13:15:00,48.95,49.07,48.94,49.05,49100.0,32.0669,32.1455,32.0603,32.1324,49100.0
2007-01-05 13:20:00,49.03,49.15,49.03,49.14,33200.0,32.1193,32.1979,32.1193,32.1913,33200.0
2007-01-05 13:25:00,49.13,49.17,48.97,49.0,36900.0,32.1848,32.211,32.08,32.0996,36900.0
2007-01-05 13:30:00,49.0,49.0,48.87,48.9,26300.0,32.0996,32.0996,32.0145,32.0341,26300.0
2007-01-05 13:35:00,48.9,49.02,48.9,49.01,33600.0,32.0341,32.1127,32.0341,32.1062,33600.0
2007-01-05 13:40:00,49.02,49.12,49.01,49.1,22600.0,32.1127,32.1782,32.1062,32.1651,22600.0
2007-01-05 13:45:00,49.09,49.16,49.07,49.14,19000.0,32.1586,32.2044,32.1455,32.1913,19000.0
2007-01-05 13:50:00,49.14,49.2,49.13,49.15,43000.0,32.1913,32.2307,32.1848,32.1979,43000.0
2007-01-05 13:55:00,49.16,49.19,49.13,49.18,22700.0,32.2044,32.2241,32.1848,32.2175,22700.0
2007-01-05 14:00:00,49.18,49.2,49.08,49.1,29200.0,32.2175,32.2307,32.152,32.1651,29200.0
2007-01-05 14:05:00,49.1,49.14,48.96,48.99,34700.0,32.1651,32.1913,32.0734,32.0931,34700.0
2007-01-05 14:10:00,49.01,49.08,48.95,49.0,29600.0,32.1062,32.152,32.0669,32.0996,29600.0
2007-01-05 14:15:00,49.02,49.05,48.99,49.02,27200.0,32.1127,32.1324,32.0931,32.1127,27200.0
2007-01-05 14:20:00,49.03,49.05,48.99,49.03,23900.0,32.1193,32.1324,32.0931,32.1193,23900.0
2007-01-05 14:25:00,49.01,49.04,48.94,49.04,36800.0,32.1062,32.1258,32.0603,32.1258,36800.0
2007-01-05 14:30:00,49.04,49.12,49.02,49.11,27900.0,32.1258,32.1782,32.1127,32.1717,27900.0
2007-01-05 14:35:00,49.11,49.15,49.06,49.08,40700.0,32.1717,32.1979,32.1389,32.152,40700.0
2007-01-05 14:40:00,49.07,49.07,48.97,48.97,36800.0,32.1455,32.1455,32.08,32.08,36800.0
2007-01-05 14:45:00,48.98,49.02,48.94,49.01,32200.0,32.0865,32.1127,32.0603,32.1062,32200.0
2007-01-05 14:50:00,49.01,49.05,48.92,49.03,35000.0,32.1062,32.1324,32.0472,32.1193,35000.0
2007-01-05 14:55:00,49.03,49.04,48.94,48.97,28600.0,32.1193,32.1258,32.0603,32.08,28600.0
2007-01-05 15:00:00,48.97,49.02,48.89,49.0,39700.0,32.08,32.1127,32.0276,32.0996,39700.0
2007-01-05 15:05:00,49.0,49.08,48.94,49.02,49200.0,32.0996,32.152,32.0603,32.1127,49200.0
2007-01-05 15:10:00,49.03,49.03,48.92,48.92,46900.0,32.1193,32.1193,32.0472,32.0472,46900.0
2007-01-05 15:15:00,48.92,49.08,48.92,49.06,47200.0,32.0472,32.152,32.0472,32.1389,47200.0
2007-01-05 15:20:00,49.05,49.15,49.0,49.13,55700.0,32.1324,32.1979,32.0996,32.1848,55700.0
2007-01-05 15:25:00,49.14,49.19,49.02,49.16,51200.0,32.1913,32.2241,32.1127,32.2044,51200.0
2007-01-05 15:30:00,49.16,49.18,49.1,49.16,37400.0,32.2044,32.2175,32.1651,32.2044,37400.0
2007-01-05 15:35:00,49.16,49.18,49.07,49.07,44100.0,32.2044,32.2175,32.1455,32.1455,44100.0
2007-01-05 15:40:00,49.08,49.15,49.06,49.13,63600.0,32.152,32.1979,32.1389,32.1848,63600.0
2007-01-05 15:45:00,49.13,49.17,49.1,49.13,68800.0,32.1848,32.211,32.1651,32.1848,68800.0
2007-01-05 15:50:00,49.14,49.24,49.08,49.18,101700.0,32.1913,32.2569,32.152,32.2175,101700.0
2007-01-05 15:55:00,49.19,49.23,49.12,49.12,131800.0,32.2241,32.2503,32.1782,32.1782,131800.0
2007-01-08 09:30:00,48.95,48.95,48.5,48.57,47700.0,32.0669,32.0669,31.7721,31.8179,47700.0
2007-01-08 09:35:00,48.56,48.82,48.56,48.7,31600.0,31.8114,31.9817,31.8114,31.9031,31600.0
2007-01-08 09:40:00,48.71,48.89,48.63,48.89,23900.0,31.9097,32.0276,31.8572,32.0276,23900.0
2007-01-08 09:45:00,48.83,48.92,48.7,48.84,27200.0,31.9883,32.0472,31.9031,31.9948,27200.0
2007-01-08 09:50:00,48.88,48.89,48.79,48.81,20700.0,32.021,32.0276,31.9621,31.9752,20700.0
2007-01-08 09:55:00,48.8,48.8,48.5,48.57,34500.0,31.9686,31.9686,31.7721,31.8179,34500.0
2007-01-08 10:00:00,48.57,48.68,48.54,48.68,17900.0,31.8179,31.89,31.7983,31.89,17900.0
2007-01-08 10:05:00,48.69,48.73,48.58,48.67,18600.0,31.8966,31.9228,31.8245,31.8835,18600.0
2007-01-08 10:10:00,48.65,48.75,48.61,48.62,21500.0,31.8703,31.9359,31.8441,31.8507,21500.0
2007-01-08 10:15:00,48.62,48.7,48.51,48.57,31700.0,31.8507,31.9031,31.7786,31.8179,31700.0
2007-01-08 10:20:00,48.57,48.7,48.55,48.66,21100.0,31.8179,31.9031,31.8048,31.8769,21100.0
2007-01-08 10:25:00,48.65,48.7,48.64,48.7,10900.0,31.8703,31.9031,31.8638,31.9031,10900.0
2007-01-08 10:30:00,48.7,48.85,48.7,48.8,23400.0,31.9031,32.0014,31.9031,31.9686,23400.0
2007-01-08 10:35:00,48.8,48.8,48.75,48.75,12900.0,31.9686,31.9686,31.9359,31.9359,12900.0
2007-01-08 10:40:00,48.75,48.93,48.75,48.91,22300.0,31.9359,32.0538,31.9359,32.0407,22300.0
2007-01-08 10:45:00,48.88,48.89,48.75,48.78,21900.0,32.021,32.0276,31.9359,31.9555,21900.0
2007-01-08 10:50:00,48.78,48.8,48.69,48.72,25300.0,31.9555,31.9686,31.8966,31.9162,25300.0
2007-01-08 10:55:00,48.72,48.76,48.6,48.62,31300.0,31.9162,31.9424,31.8376,31.8507,31300.0
2007-01-08 11:00:00,48.62,48.92,48.62,48.92,21000.0,31.8507,32.0472,31.8507,32.0472,21000.0
2007-01-08 11:05:00,48.91,48.92,48.81,48.83,39300.0,32.0407,32.0472,31.9752,31.9883,39300.0
2007-01-08 11:10:00,48.83,48.88,48.78,48.87,33300.0,31.9883,32.021,31.9555,32.0145,33300.0
2007-01-08 11:15:00,48.88,49.03,48.86,49.03,41900.0,32.021,32.1193,32.0079,32.1193,41900.0
2007-01-08 11:20:00,48.98,49.18,48.98,49.18,47300.0,32.0865,32.2175,32.0865,32.2175,47300.0
2007-01-08 11:25:00,49.17,49.32,49.17,49.31,77200.0,32.211,32.3093,32.211,32.3027,77200.0
2007-01-08 11:30:00,49.3,49.35,49.17,49.17,40100.0,32.2962,32.3289,32.211,32.211,40100.0
2007-01-08 11:35:00,49.17,49.3,49.14,49.18,82100.0,32.211,32.2962,32.1913,32.2175,82100.0
2007-01-08 11:40:00,49.18,49.24,49.18,49.24,21100.0,32.2175,32.2569,32.2175,32.2569,21100.0
2007-01-08 11:45:00,49.24,49.25,49.13,49.15,47600.0,32.2569,32.2634,32.1848,32.1979,47600.0
2007-01-08 11:50:00,49.15,49.15,49.07,49.09,20600.0,32.1979,32.1979,32.1455,32.1586,20600.0
2007-01-08 11:55:00,49.09,49.13,49.09,49.11,15100.0,32.1586,32.1848,32.1586,32.1717,15100.0
2007-01-08 12:00:00,49.13,49.13,49.0,49.01,18800.0,32.1848,32.1848,32.0996,32.1062,18800.0
2007-01-08 12:05:00,49.01,49.05,48.98,49.05,17500.0,32.1062,32.1324,32.0865,32.1324,17500.0
2007-01-08 12:10:00,49.04,49.1,49.03,49.09,21200.0,32.1258,32.1651,32.1193,32.1586,21200.0
2007-01-08 12:15:00,49.09,49.13,49.08,49.13,19000.0,32.1586,32.1848,32.152,32.1848,19000.0
2007-01-08 12:20:00,49.12,49.14,49.01,49.01,22000.0,32.1782,32.1913,32.1062,32.1062,22000.0
2007-01-08 12:25:00,49.01,49.03,48.95,49.0,21200.0,32.1062,32.1193,32.0669,32.0996,21200.0
2007-01-08 12:30:00,48.99,49.05,48.98,49.01,10300.0,32.0931,32.1324,32.0865,32.1062,10300.0
2007-01-08 12:35:00,49.01,49.03,48.99,48.99,13200.0,32.1062,32.1193,32.0931,32.0931,13200.0
2007-01-08 12:40:00,48.99,48.99,48.94,48.94,15000.0,32.0931,32.0931,32.0603,32.0603,15000.0
2007-01-08 12:45:00,48.95,48.95,48.88,48.88,22700.0,32.0669,32.0669,32.021,32.021,22700.0
2007-01-08 12:50:00,48.88,48.92,48.86,48.9,15400.0,32.021,32.0472,32.0079,32.0341,15400.0
2007-01-08 12:55:00,48.9,48.92,48.87,48.9,27500.0,32.0341,32.0472,32.0145,32.0341,27500.0
2007-01-08 13:00:00,48.89,48.91,48.84,48.86,19800.0,32.0276,32.0407,31.9948,32.0079,19800.0
2007-01-08 13:05:00,48.88,48.92,48.88,48.89,14300.0,32.021,32.0472,32.021,32.0276,14300.0
2007-01-08 13:10:00,48.89,48.98,48.89,48.97,15200.0,32.0276,32.0865,32.0276,32.08,15200.0
2007-01-08 13:15:00,48.97,49.04,48.96,49.01,28700.0,32.08,32.1258,32.0734,32.1062,28700.0
2007-01-08 13:20:00,49.01,49.04,48.98,48.98,11300.0,32.1062,32.1258,32.0865,32.0865,11300.0
2007-01-08 13:25:00,48.98,49.03,48.97,48.98,125100.0,32.0865,32.1193,32.08,32.0865,125100.0
2007-01-08 13:30:00,48.99,49.03,48.97,49.03,32500.0,32.0931,32.1193,32.08,32.1193,32500.0
2007-01-08 13:35:00,49.03,49.12,49.03,49.11,150000.0,32.1193,32.1782,32.1193,32.1717,150000.0
2007-01-08 13:40:00,49.11,49.16,49.07,49.07,54200.0,32.1717,32.2044,32.1455,32.1455,54200.0
2007-01-08 13:45:00,49.08,49.12,49.07,49.09,43100.0,32.152,32.1782,32.1455,32.1586,43100.0
2007-01-08 13:50:00,49.08,49.08,49.01,49.02,22100.0,32.152,32.152,32.1062,32.1127,22100.0
2007-01-08 13:55:00,49.02,49.11,49.02,49.05,24300.0,32.1127,32.1717,32.1127,32.1324,24300.0
2007-01-08 14:00:00,49.05,49.05,48.97,48.99,21000.0,32.1324,32.1324,32.08,32.0931,21000.0
2007-01-08 14:05:00,48.97,49.02,48.97,48.99,24300.0,32.08,32.1127,32.08,32.0931,24300.0
2007-01-08 14:10:00,48.98,49.02,48.97,48.99,22000.0,32.0865,32.1127,32.08,32.0931,22000.0
2007-01-08 14:15:00,48.98,49.03,48.98,48.98,34800.0,32.0865,32.1193,32.0865,32.0865,34800.0
2007-01-08 14:20:00,48.98,49.0,48.95,48.98,14600.0,32.0865,32.0996,32.0669,32.0865,14600.0
2007-01-08 14:25:00,48.96,49.0,48.94,48.97,25200.0,32.0734,32.0996,32.0603,32.08,25200.0
2007-01-08 14:30:00,48.98,48.98,48.91,48.94,18100.0,32.0865,32.0865,32.0407,32.0603,18100.0
2007-01-08 14:35:00,48.93,48.96,48.89,48.92,18900.0,32.0538,32.0734,32.0276,32.0472,18900.0
2007-01-08 14:40:00,48.92,49.0,48.9,48.95,35200.0,32.0472,32.0996,32.0341,32.0669,35200.0
2007-01-08 14:45:00,48.95,48.97,48.88,48.96,21600.0,32.0669,32.08,32.021,32.0734,21600.0
2007-01-08 14:50:00,48.96,48.96,48.88,48.89,17900.0,32.0734,32.0734,32.021,32.0276,17900.0
2007-01-08 14:55:00,48.88,48.92,48.88,48.91,13000.0,32.021,32.0472,32.021,32.0407,13000.0
2007-01-08 15:00:00,48.91,48.94,48.9,48.93,24200.0,32.0407,32.0603,32.0341,32.0538,24200.0
2007-01-08 15:05:00,48.93,48.94,48.9,48.93,21600.0,32.0538,32.0603,32.0341,32.0538,21600.0
2007-01-08 15:10:00,48.92,48.96,48.91,48.95,35100.0,32.0472,32.0734,32.0407,32.0669,35100.0
2007-01-08 15:15:00,48.94,48.95,48.88,48.89,31800.0,32.0603,32.0669,32.021,32.0276,31800.0
2007-01-08 15:20:00,48.92,48.92,48.88,48.89,11400.0,32.0472,32.0472,32.021,32.0276,11400.0
2007-01-08 15:25:00,48.89,48.93,48.89,48.91,31800.0,32.0276,32.0538,32.0276,32.0407,31800.0
2007-01-08 15:30:00,48.92,48.93,48.85,48.86,53800.0,32.0472,32.0538,32.0014,32.0079,53800.0
2007-01-08 15:35:00,48.86,48.89,48.8,48.87,38400.0,32.0079,32.0276,31.9686,32.0145,38400.0
2007-01-08 15:40:00,48.86,48.96,48.85,48.95,27500.0,32.0079,32.0734,32.0014,32.0669,27500.0
2007-01-08 15:45:00,48.94,48.94,48.86,48.86,18300.0,32.0603,32.0603,32.0079,32.0079,18300.0
2007-01-08 15:50:00,48.88,48.91,48.87,48.9,24800.0,32.021,32.0407,32.0145,32.0341,24800.0
2007-01-08 15:55:00,48.88,48.9,48.82,48.89,40300.0,32.021,32.0341,31.9817,32.0276,40300.0
2007-01-09 09:30:00,49.03,49.21,48.93,49.14,41000.0,32.1193,32.2372,32.0538,32.1913,41000.0
2007-01-09 09:35:00,49.09,49.21,48.98,49.1,27000.0,32.1586,32.2372,32.0865,32.1651,27000.0
2007-01-09 09:40:00,48.98,49.09,48.77,48.8,34600.0,32.0865,32.1586,31.949,31.9686,34600.0
2007-01-09 09:45:00,48.79,48.79,48.62,48.64,28600.0,31.9621,31.9621,31.8507,31.8638,28600.0
2007-01-09 09:50:00,48.64,48.76,48.56,48.61,37300.0,31.8638,31.9424,31.8114,31.8441,37300.0
2007-01-09 09:55:00,48.57,48.6,48.52,48.55,27100.0,31.8179,31.8376,31.7852,31.8048,27100.0
2007-01-09 10:00:00,48.55,48.62,48.41,48.5,35900.0,31.8048,31.8507,31.7131,31.7721,35900.0
2007-01-09 10:05:00,48.49,48.56,48.46,48.55,31100.0,31.7655,31.8114,31.7459,31.8048,31100.0
2007-01-09 10:10:00,48.54,48.55,48.45,48.49,22800.0,31.7983,31.8048,31.7393,31.7655,22800.0
2007-01-09 10:15:00,48.49,48.54,48.45,48.5,18400.0,31.7655,31.7983,31.7393,31.7721,18400.0
2007-01-09 10:20:00,48.51,48.66,48.41,48.66,45600.0,31.7786,31.8769,31.7131,31.8769,45600.0
2007-01-09 10:25:00,48.66,48.88,48.65,48.86,38200.0,31.8769,32.021,31.8703,32.0079,38200.0
2007-01-09 10:30:00,48.85,48.92,48.8,48.83,19000.0,32.0014,32.0472,31.9686,31.9883,19000.0
2007-01-09 10:35:00,48.84,48.95,48.83,48.94,10300.0,31.9948,32.0669,31.9883,32.0603,10300.0
2007-01-09 10:40:00,48.93,48.93,48.71,48.76,24800.0,32.0538,32.0538,31.9097,31.9424,24800.0
2007-01-09 10:45:00,48.77,48.85,48.77,48.81,7900.0,31.949,32.0014,31.949,31.9752,7900.0
2007-01-09 10:50:00,48.81,48.88,48.81,48.88,11100.0,31.9752,32.021,31.9752,32.021,11100.0
2007-01-09 10:55:00,48.88,48.89,48.77,48.88,28600.0,32.021,32.0276,31.949,32.021,28600.0
2007-01-09 11:00:00,48.88,48.96,48.85,48.92,31500.0,32.021,32.0734,32.0014,32.0472,31500.0
2007-01-09 11:05:00,48.93,48.95,48.86,48.92,26900.0,32.0538,32.0669,32.0079,32.0472,26900.0
2007-01-09 11:10:00,48.93,48.93,48.84,48.88,13900.0,32.0538,32.0538,31.9948,32.021,13900.0
2007-01-09 11:15:00,48.88,48.89,48.73,48.75,42000.0,32.021,32.0276,31.9228,31.9359,42000.0
2007-01-09 11:20:00,48.75,48.81,48.71,48.77,22700.0,31.9359,31.9752,31.9097,31.949,22700.0
2007-01-09 11:25:00,48.77,48.77,48.66,48.68,38300.0,31.949,31.949,31.8769,31.89,38300.0
2007-01-09 11:30:00,48.68,48.73,48.64,48.68,43600.0,31.89,31.9228,31.8638,31.89,43600.0
2007-01-09 11:35:00,48.67,48.71,48.61,48.68,23600.0,31.8835,31.9097,31.8441,31.89,23600.0
2007-01-09 11:40:00,48.69,48.7,48.53,48.55,26700.0,31.8966,31.9031,31.7917,31.8048,26700.0
2007-01-09 11:45:00,48.56,48.61,48.5,48.57,26800.0,31.8114,31.8441,31.7721,31.8179,26800.0
2007-01-09 11:50:00,48.58,48.64,48.57,48.58,19400.0,31.8245,31.8638,31.8179,31.8245,19400.0
2007-01-09 11:55:00,48.58,48.59,48.42,48.47,17300.0,31.8245,31.831,31.7197,31.7524,17300.0
2007-01-09 12:00:00,48.48,48.6,48.46,48.58,11100.0,31.759,31.8376,31.7459,31.8245,11100.0
2007-01-09 12:05:00,48.57,48.6,48.53,48.59,14900.0,31.8179,31.8376,31.7917,31.831,14900.0
2007-01-09 12:10:00,48.58,48.61,48.51,48.51,14200.0,31.8245,31.8441,31.7786,31.7786,14200.0
2007-01-09 12:15:00,48.51,48.52,48.43,48.44,66000.0,31.7786,31.7852,31.7262,31.7328,66000.0
2007-01-09 12:20:00,48.44,48.47,48.35,48.37,39400.0,31.7328,31.7524,31.6738,31.6869,39400.0
2007-01-09 12:25:00,48.36,48.42,48.32,48.4,26300.0,31.6804,31.7197,31.6542,31.7066,26300.0
2007-01-09 12:30:00,48.4,48.45,48.4,48.43,23800.0,31.7066,31.7393,31.7066,31.7262,23800.0
2007-01-09 12:35:00,48.43,48.49,48.41,48.47,14800.0,31.7262,31.7655,31.7131,31.7524,14800.0
2007-01-09 12:40:00,48.48,48.56,48.45,48.54,36100.0,31.759,31.8114,31.7393,31.7983,36100.0
2007-01-09 12:45:00,48.54,48.59,48.49,48.49,22300.0,31.7983,31.831,31.7655,31.7655,22300.0
2007-01-09 12:50:00,48.48,48.55,48.43,48.43,25100.0,31.759,31.8048,31.7262,31.7262,25100.0
2007-01-09 12:55:00,48.43,48.52,48.41,48.51,12500.0,31.7262,31.7852,31.7131,31.7786,12500.0
2007-01-09 13:00:00,48.51,48.53,48.42,48.43,17800.0,31.7786,31.7917,31.7197,31.7262,17800.0
2007-01-09 13:05:00,48.43,48.46,48.37,48.38,12200.0,31.7262,31.7459,31.6869,31.6935,12200.0
2007-01-09 13:10:00,48.38,48.45,48.36,48.39,25000.0,31.6935,31.7393,31.6804,31.7,25000.0
2007-01-09 13:15:00,48.39,48.41,48.32,48.33,18600.0,31.7,31.7131,31.6542,31.6607,18600.0
2007-01-09 13:20:00,48.33,48.37,48.32,48.33,21200.0,31.6607,31.6869,31.6542,31.6607,21200.0
2007-01-09 13:25:00,48.33,48.36,48.27,48.34,16400.0,31.6607,31.6804,31.6214,31.6673,16400.0
2007-01-09 13:30:00,48.33,48.42,48.33,48.42,15500.0,31.6607,31.7197,31.6607,31.7197,15500.0
2007-01-09 13:35:00,48.43,48.43,48.36,48.4,17700.0,31.7262,31.7262,31.6804,31.7066,17700.0
2007-01-09 13:40:00,48.41,48.55,48.41,48.53,17300.0,31.7131,31.8048,31.7131,31.7917,17300.0
2007-01-09 13:45:00,48.54,48.65,48.54,48.6,8600.0,31.7983,31.8703,31.7983,31.8376,8600.0
2007-01-09 13:50:00,48.59,48.6,48.51,48.54,16700.0,31.831,31.8376,31.7786,31.7983,16700.0
2007-01-09 13:55:00,48.55,48.57,48.53,48.55,7200.0,31.8048,31.8179,31.7917,31.8048,7200.0
2007-01-09 14:00:00,48.55,48.78,48.55,48.77,16300.0,31.8048,31.9555,31.8048,31.949,16300.0
2007-01-09 14:05:00,48.78,48.85,48.78,48.84,12000.0,31.9555,32.0014,31.9555,31.9948,12000.0
2007-01-09 14:10:00,48.83,48.83,48.71,48.72,9700.0,31.9883,31.9883,31.9097,31.9162,9700.0
2007-01-09 14:15:00,48.69,48.79,48.67,48.75,11200.0,31.8966,31.9621,31.8835,31.9359,11200.0
2007-01-09 14:20:00,48.73,48.75,48.66,48.67,7400.0,31.9228,31.9359,31.8769,31.8835,7400.0
2007-01-09 14:25:00,48.7,48.73,48.66,48.71,7600.0,31.9031,31.9228,31.8769,31.9097,7600.0
2007-01-09 14:30:00,48.71,48.79,48.69,48.76,13200.0,31.9097,31.9621,31.8966,31.9424,13200.0
2007-01-09 14:35:00,48.76,48.83,48.74,48.8,9300.0,31.9424,31.9883,31.9293,31.9686,9300.0
2007-01-09 14:40:00,48.8,48.82,48.65,48.7,18800.0,31.9686,31.9817,31.8703,31.9031,18800.0
2007-01-09 14:45:00,48.69,48.69,48.6,48.61,13500.0,31.8966,31.8966,31.8376,31.8441,13500.0
2007-01-09 14:50:00,48.62,48.68,48.59,48.59,15500.0,31.8507,31.89,31.831,31.831,15500.0
2007-01-09 14:55:00,48.61,48.65,48.55,48.56,32100.0,31.8441,31.8703,31.8048,31.8114,32100.0
2007-01-09 15:00:00,48.54,48.61,48.51,48.55,35100.0,31.7983,31.8441,31.7786,31.8048,35100.0
2007-01-09 15:05:00,48.58,48.61,48.55,48.55,17600.0,31.8245,31.8441,31.8048,31.8048,17600.0
2007-01-09 15:10:00,48.55,48.65,48.55,48.63,22100.0,31.8048,31.8703,31.8048,31.8572,22100.0
2007-01-09 15:15:00,48.63,48.64,48.57,48.58,16100.0,31.8572,31.8638,31.8179,31.8245,16100.0
2007-01-09 15:20:00,48.57,48.59,48.52,48.55,24500.0,31.8179,31.831,31.7852,31.8048,24500.0
2007-01-09 15:25:00,48.54,48.64,48.54,48.61,19900.0,31.7983,31.8638,31.7983,31.8441,19900.0
2007-01-09 15:30:00,48.59,48.7,48.59,48.68,36400.0,31.831,31.9031,31.831,31.89,36400.0
2007-01-09 15:35:00,48.68,48.72,48.66,48.67,29500.0,31.89,31.9162,31.8769,31.8835,29500.0
2007-01-09 15:40:00,48.67,48.69,48.62,48.63,22000.0,31.8835,31.8966,31.8507,31.8572,22000.0
2007-01-09 15:45:00,48.62,48.62,48.51,48.53,25700.0,31.8507,31.8507,31.7786,31.7917,25700.0
2007-01-09 15:50:00,48.52,48.61,48.52,48.58,33900.0,31.7852,31.8441,31.7852,31.8245,33900.0
2007-01-09 15:55:00,48.58,48.62,48.57,48.57,40000.0,31.8245,31.8507,31.8179,31.8179,40000.0
2007-01-10 09:30:00,48.1,48.32,48.1,48.14,36400.0,31.51,31.6542,31.51,31.5363,36400.0
2007-01-10 09:35:00,48.14,48.14,48.02,48.03,30400.0,31.5363,31.5363,31.4576,31.4642,30400.0
2007-01-10 09:40:00,48.03,48.06,47.79,47.82,41300.0,31.4642,31.4838,31.307,31.3266,41300.0
2007-01-10 09:45:00,47.8,47.93,47.8,47.86,102300.0,31.3135,31.3987,31.3135,31.3528,102300.0
2007-01-10 09:50:00,47.84,47.92,47.71,47.8,44000.0,31.3397,31.3921,31.2546,31.3135,44000.0
2007-01-10 09:55:00,47.81,47.9,47.69,47.73,48600.0,31.3201,31.379,31.2415,31.2677,48600.0
2007-01-10 10:00:00,47.72,47.75,47.61,47.62,71600.0,31.2611,31.2808,31.1891,31.1956,71600.0
2007-01-10 10:05:00,47.61,47.62,47.54,47.6,27100.0,31.1891,31.1956,31.1432,31.1825,27100.0
2007-01-10 10:10:00,47.58,47.6,47.42,47.52,47200.0,31.1694,31.1825,31.0646,31.1301,47200.0
2007-01-10 10:15:00,47.53,47.74,47.51,47.7,36200.0,31.1366,31.2742,31.1235,31.248,36200.0
2007-01-10 10:20:00,47.7,47.74,47.54,47.74,68500.0,31.248,31.2742,31.1432,31.2742,68500.0
2007-01-10 10:25:00,47.72,47.82,47.72,47.81,41600.0,31.2611,31.3266,31.2611,31.3201,41600.0
2007-01-10 10:30:00,47.81,47.93,47.74,47.93,50000.0,31.3201,31.3987,31.2742,31.3987,50000.0
2007-01-10 10:35:00,47.92,47.96,47.77,47.91,36600.0,31.3921,31.4183,31.2939,31.3856,36600.0
2007-01-10 10:40:00,47.9,48.13,47.9,48.12,38200.0,31.379,31.5297,31.379,31.5231,38200.0
2007-01-10 10:45:00,48.12,48.18,48.09,48.09,24100.0,31.5231,31.5625,31.5035,31.5035,24100.0
2007-01-10 10:50:00,48.08,48.12,48.01,48.1,24000.0,31.4969,31.5231,31.4511,31.51,24000.0
2007-01-10 10:55:00,48.1,48.12,47.99,48.03,14500.0,31.51,31.5231,31.438,31.4642,14500.0
2007-01-10 11:00:00,48.01,48.01,47.83,47.98,57400.0,31.4511,31.4511,31.3332,31.4314,57400.0
2007-01-10 11:05:00,47.96,47.98,47.91,47.91,17000.0,31.4183,31.4314,31.3856,31.3856,17000.0
2007-01-10 11:10:00,47.91,47.96,47.89,47.9,15900.0,31.3856,31.4183,31.3725,31.379,15900.0
2007-01-10 11:15:00,47.92,48.07,47.92,48.03,10100.0,31.3921,31.4904,31.3921,31.4642,10100.0
2007-01-10 11:20:00,48.03,48.03,47.91,47.92,18900.0,31.4642,31.4642,31.3856,31.3921,18900.0
2007-01-10 11:25:00,47.92,47.93,47.83,47.9,33500.0,31.3921,31.3987,31.3332,31.379,33500.0
2007-01-10 11:30:00,47.9,47.92,47.85,47.89,27800.0,31.379,31.3921,31.3463,31.3725,27800.0
2007-01-10 11:35:00,47.89,47.94,47.87,47.94,18000.0,31.3725,31.4052,31.3594,31.4052,18000.0
2007-01-10 11:40:00,47.92,47.92,47.88,47.89,19300.0,31.3921,31.3921,31.3659,31.3725,19300.0
2007-01-10 11:45:00,47.89,47.94,47.88,47.9,11700.0,31.3725,31.4052,31.3659,31.379,11700.0
2007-01-10 11:50:00,47.9,47.96,47.87,47.9,26200.0,31.379,31.4183,31.3594,31.379,26200.0
2007-01-10 11:55:00,47.91,47.96,47.86,47.86,17500.0,31.3856,31.4183,31.3528,31.3528,17500.0
2007-01-10 12:00:00,47.86,47.9,47.85,47.87,13100.0,31.3528,31.379,31.3463,31.3594,13100.0
2007-01-10 12:05:00,47.86,47.92,47.75,47.89,40200.0,31.3528,31.3921,31.2808,31.3725,40200.0
2007-01-10 12:10:00,47.9,47.91,47.88,47.89,13000.0,31.379,31.3856,31.3659,31.3725,13000.0
2007-01-10 12:15:00,47.9,47.95,47.9,47.93,9700.0,31.379,31.4118,31.379,31.3987,9700.0
2007-01-10 12:20:00,47.93,47.94,47.9,47.9,7900.0,31.3987,31.4052,31.379,31.379,7900.0
2007-01-10 12:25:00,47.9,47.94,47.89,47.91,13600.0,31.379,31.4052,31.3725,31.3856,13600.0
2007-01-10 12:30:00,47.9,47.92,47.82,47.82,44700.0,31.379,31.3921,31.3266,31.3266,44700.0
2007-01-10 12:35:00,47.82,47.96,47.82,47.96,18900.0,31.3266,31.4183,31.3266,31.4183,18900.0
2007-01-10 12:40:00,47.96,47.99,47.93,47.99,11700.0,31.4183,31.438,31.3987,31.438,11700.0
2007-01-10 12:45:00,47.99,48.05,47.99,48.03,9300.0,31.438,31.4773,31.438,31.4642,9300.0
2007-01-10 12:50:00,48.03,48.06,47.98,48.05,20700.0,31.4642,31.4838,31.4314,31.4773,20700.0
2007-01-10 12:55:00,48.07,48.07,47.95,47.96,32800.0,31.4904,31.4904,31.4118,31.4183,32800.0
2007-01-10 13:00:00,47.96,47.97,47.92,47.93,17100.0,31.4183,31.4249,31.3921,31.3987,17100.0
2007-01-10 13:05:00,47.93,47.95,47.91,47.94,27400.0,31.3987,31.4118,31.3856,31.4052,27400.0
2007-01-10 13:10:00,47.94,48.0,47.94,47.99,11500.0,31.4052,31.4445,31.4052,31.438,11500.0
2007-01-10 13:15:00,47.97,47.97,47.89,47.92,29900.0,31.4249,31.4249,31.3725,31.3921,29900.0
2007-01-10 13:20:00,47.91,47.93,47.9,47.93,23200.0,31.3856,31.3987,31.379,31.3987,23200.0
2007-01-10 13:25:00,47.91,47.94,47.89,47.91,34500.0,31.3856,31.4052,31.3725,31.3856,34500.0
2007-01-10 13:30:00,47.91,47.95,47.87,47.88,19700.0,31.3856,31.4118,31.3594,31.3659,19700.0
2007-01-10 13:35:00,47.88,47.91,47.88,47.9,17900.0,31.3659,31.3856,31.3659,31.379,17900.0
2007-01-10 13:40:00,47.9,47.99,47.88,47.99,14400.0,31.379,31.438,31.3659,31.438,14400.0
2007-01-10 13:45:00,47.99,48.0,47.94,47.96,10500.0,31.438,31.4445,31.4052,31.4183,10500.0
2007-01-10 13:50:00,47.95,48.07,47.95,48.06,18700.0,31.4118,31.4904,31.4118,31.4838,18700.0
2007-01-10 13:55:00,48.06,48.08,48.03,48.05,18100.0,31.4838,31.4969,31.4642,31.4773,18100.0
2007-01-10 14:00:00,48.04,48.06,47.98,48.0,17300.0,31.4707,31.4838,31.4314,31.4445,17300.0
2007-01-10 14:05:00,47.99,48.05,47.99,48.0,18800.0,31.438,31.4773,31.438,31.4445,18800.0
2007-01-10 14:10:00,48.0,48.03,47.99,47.99,10900.0,31.4445,31.4642,31.438,31.438,10900.0
2007-01-10 14:15:00,47.99,48.04,47.98,48.03,16900.0,31.438,31.4707,31.4314,31.4642,16900.0
2007-01-10 14:20:00,48.02,48.02,47.91,47.95,28800.0,31.4576,31.4576,31.3856,31.4118,28800.0
2007-01-10 14:25:00,47.95,48.01,47.95,47.98,36600.0,31.4118,31.4511,31.4118,31.4314,36600.0
2007-01-10 14:30:00,47.98,48.0,47.93,47.98,19100.0,31.4314,31.4445,31.3987,31.4314,19100.0
2007-01-10 14:35:00,47.98,48.0,47.93,47.99,22500.0,31.4314,31.4445,31.3987,31.438,22500.0
2007-01-10 14:40:00,47.99,48.1,47.99,48.1,21900.0,31.438,31.51,31.438,31.51,21900.0
2007-01-10 14:45:00,48.1,48.12,48.08,48.1,34300.0,31.51,31.5231,31.4969,31.51,34300.0
2007-01-10 14:50:00,48.1,48.11,48.09,48.1,15100.0,31.51,31.5166,31.5035,31.51,15100.0
2007-01-10 14:55:00,48.11,48.11,48.08,48.1,15400.0,31.5166,31.5166,31.4969,31.51,15400.0
2007-01-10 15:00:00,48.08,48.1,48.04,48.05,31200.0,31.4969,31.51,31.4707,31.4773,31200.0
2007-01-10 15:05:00,48.05,48.07,48.04,48.05,10300.0,31.4773,31.4904,31.4707,31.4773,10300.0
2007-01-10 15:10:00,48.05,48.1,48.05,48.08,22100.0,31.4773,31.51,31.4773,31.4969,22100.0
2007-01-10 15:15:00,48.07,48.08,48.03,48.07,46100.0,31.4904,31.4969,31.4642,31.4904,46100.0
2007-01-10 15:20:00,48.05,48.09,48.02,48.09,28200.0,31.4773,31.5035,31.4576,31.5035,28200.0
2007-01-10 15:25:00,48.07,48.15,48.06,48.11,45000.0,31.4904,31.5428,31.4838,31.5166,45000.0
2007-01-10 15:30:00,48.11,48.16,48.09,48.15,35300.0,31.5166,31.5494,31.5035,31.5428,35300.0
2007-01-10 15:35:00,48.16,48.2,48.15,48.19,21800.0,31.5494,31.5756,31.5428,31.569,21800.0
2007-01-10 15:40:00,48.19,48.2,48.17,48.18,26100.0,31.569,31.5756,31.5559,31.5625,26100.0
2007-01-10 15:45:00,48.17,48.17,48.12,48.13,31500.0,31.5559,31.5559,31.5231,31.5297,31500.0
2007-01-10 15:50:00,48.13,48.13,48.07,48.13,40200.0,31.5297,31.5297,31.4904,31.5297,40200.0
2007-01-10 15:55:00,48.12,48.18,48.1,48.16,58700.0,31.5231,31.5625,31.51,31.5494,58700.0
2007-01-11 09:30:00,48.44,48.49,48.3,48.3,44200.0,31.7328,31.7655,31.6411,31.6411,44200.0
2007-01-11 09:35:00,48.29,48.54,48.28,48.48,16800.0,31.6345,31.7983,31.628,31.759,16800.0
2007-01-11 09:40:00,48.47,48.55,48.45,48.46,18100.0,31.7524,31.8048,31.7393,31.7459,18100.0
2007-01-11 09:45:00,48.47,48.61,48.45,48.59,35300.0,31.7524,31.8441,31.7393,31.831,35300.0
2007-01-11 09:50:00,48.6,48.6,48.45,48.45,15900.0,31.8376,31.8376,31.7393,31.7393,15900.0
2007-01-11 09:55:00,48.45,48.55,48.43,48.5,31100.0,31.7393,31.8048,31.7262,31.7721,31100.0
2007-01-11 10:00:00,48.5,48.53,48.41,48.43,12700.0,31.7721,31.7917,31.7131,31.7262,12700.0
2007-01-11 10:05:00,48.43,48.51,48.42,48.51,14300.0,31.7262,31.7786,31.7197,31.7786,14300.0
2007-01-11 10:10:00,48.5,48.67,48.47,48.67,36200.0,31.7721,31.8835,31.7524,31.8835,36200.0
2007-01-11 10:15:00,48.65,48.69,48.49,48.62,68800.0,31.8703,31.8966,31.7655,31.8507,68800.0
2007-01-11 10:20:00,48.61,48.68,48.55,48.61,22500.0,31.8441,31.89,31.8048,31.8441,22500.0
2007-01-11 10:25:00,48.61,48.64,48.56,48.6,16600.0,31.8441,31.8638,31.8114,31.8376,16600.0
2007-01-11 10:30:00,48.59,48.67,48.54,48.67,33500.0,31.831,31.8835,31.7983,31.8835,33500.0
2007-01-11 10:35:00,48.67,48.77,48.67,48.77,33100.0,31.8835,31.949,31.8835,31.949,33100.0
2007-01-11 10:40:00,48.77,48.92,48.76,48.9,40500.0,31.949,32.0472,31.9424,32.0341,40500.0
2007-01-11 10:45:00,48.9,48.93,48.86,48.89,24500.0,32.0341,32.0538,32.0079,32.0276,24500.0
2007-01-11 10:50:00,48.89,48.92,48.85,48.86,28500.0,32.0276,32.0472,32.0014,32.0079,28500.0
2007-01-11 10:55:00,48.86,48.91,48.85,48.91,22800.0,32.0079,32.0407,32.0014,32.0407,22800.0
2007-01-11 11:00:00,48.9,48.95,48.89,48.95,13600.0,32.0341,32.0669,32.0276,32.0669,13600.0
2007-01-11 11:05:00,48.96,49.01,48.95,48.96,21400.0,32.0734,32.1062,32.0669,32.0734,21400.0
2007-01-11 11:10:00,48.96,48.97,48.83,48.95,37400.0,32.0734,32.08,31.9883,32.0669,37400.0
2007-01-11 11:15:00,48.94,48.95,48.89,48.92,25000.0,32.0603,32.0669,32.0276,32.0472,25000.0
2007-01-11 11:20:00,48.91,48.91,48.7,48.7,59400.0,32.0407,32.0407,31.9031,31.9031,59400.0
2007-01-11 11:25:00,48.71,48.74,48.66,48.74,36700.0,31.9097,31.9293,31.8769,31.9293,36700.0
2007-01-11 11:30:00,48.73,48.74,48.67,48.7,21600.0,31.9228,31.9293,31.8835,31.9031,21600.0
2007-01-11 11:35:00,48.71,48.8,48.68,48.8,26700.0,31.9097,31.9686,31.89,31.9686,26700.0
2007-01-11 11:40:00,48.79,48.79,48.76,48.79,12400.0,31.9621,31.9621,31.9424,31.9621,12400.0
2007-01-11 11:45:00,48.79,48.81,48.78,48.8,12800.0,31.9621,31.9752,31.9555,31.9686,12800.0
2007-01-11 11:50:00,48.8,48.8,48.78,48.79,10400.0,31.9686,31.9686,31.9555,31.9621,10400.0
2007-01-11 11:55:00,48.79,48.79,48.67,48.69,22900.0,31.9621,31.9621,31.8835,31.8966,22900.0
2007-01-11 12:00:00,48.68,48.8,48.68,48.78,23800.0,31.89,31.9686,31.89,31.9555,23800.0
2007-01-11 12:05:00,48.79,48.83,48.79,48.8,13600.0,31.9621,31.9883,31.9621,31.9686,13600.0
2007-01-11 12:10:00,48.8,48.81,48.77,48.78,10500.0,31.9686,31.9752,31.949,31.9555,10500.0
2007-01-11 12:15:00,48.79,48.91,48.78,48.88,21900.0,31.9621,32.0407,31.9555,32.021,21900.0
2007-01-11 12:20:00,48.89,48.93,48.85,48.86,18000.0,32.0276,32.0538,32.0014,32.0079,18000.0
2007-01-11 12:25:00,48.86,48.86,48.8,48.85,19700.0,32.0079,32.0079,31.9686,32.0014,19700.0
2007-01-11 12:30:00,48.84,48.92,48.83,48.91,25800.0,31.9948,32.0472,31.9883,32.0407,25800.0
2007-01-11 12:35:00,48.91,48.97,48.91,48.96,33100.0,32.0407,32.08,32.0407,32.0734,33100.0
2007-01-11 12:40:00,48.96,48.96,48.9,48.9,11900.0,32.0734,32.0734,32.0341,32.0341,11900.0
2007-01-11 12:45:00,48.9,48.94,48.9,48.93,12800.0,32.0341,32.0603,32.0341,32.0538,12800.0
2007-01-11 12:50:00,48.92,48.97,48.92,48.96,5200.0,32.0472,32.08,32.0472,32.0734,5200.0
2007-01-11 12:55:00,48.97,48.98,48.9,48.9,22100.0,32.08,32.0865,32.0341,32.0341,22100.0
2007-01-11 13:00:00,48.9,48.94,48.89,48.92,19500.0,32.0341,32.0603,32.0276,32.0472,19500.0
2007-01-11 13:05:00,48.91,48.92,48.86,48.86,13600.0,32.0407,32.0472,32.0079,32.0079,13600.0
2007-01-11 13:10:00,48.87,48.87,48.84,48.84,12200.0,32.0145,32.0145,31.9948,31.9948,12200.0
2007-01-11 13:15:00,48.84,48.85,48.81,48.83,24500.0,31.9948,32.0014,31.9752,31.9883,24500.0
2007-01-11 13:20:00,48.83,48.85,48.82,48.82,15500.0,31.9883,32.0014,31.9817,31.9817,15500.0
2007-01-11 13:25:00,48.82,48.89,48.82,48.89,20200.0,31.9817,32.0276,31.9817,32.0276,20200.0
2007-01-11 13:30:00,48.89,48.93,48.89,48.92,13300.0,32.0276,32.0538,32.0276,32.0472,13300.0
2007-01-11 13:35:00,48.93,48.93,48.9,48.9,9100.0,32.0538,32.0538,32.0341,32.0341,9100.0
2007-01-11 13:40:00,48.91,49.01,48.91,49.0,40700.0,32.0407,32.1062,32.0407,32.0996,40700.0
2007-01-11 13:45:00,49.0,49.08,49.0,49.05,28100.0,32.0996,32.152,32.0996,32.1324,28100.0
2007-01-11 13:50:00,49.05,49.15,49.04,49.14,46400.0,32.1324,32.1979,32.1258,32.1913,46400.0
2007-01-11 13:55:00,49.15,49.16,49.09,49.1,22100.0,32.1979,32.2044,32.1586,32.1651,22100.0
2007-01-11 14:00:00,49.11,49.12,49.08,49.11,42700.0,32.1717,32.1782,32.152,32.1717,42700.0
2007-01-11 14:05:00,49.11,49.13,49.09,49.11,26000.0,32.1717,32.1848,32.1586,32.1717,26000.0
2007-01-11 14:10:00,49.11,49.13,49.1,49.1,14900.0,32.1717,32.1848,32.1651,32.1651,14900.0
2007-01-11 14:15:00,49.1,49.14,49.1,49.1,26200.0,32.1651,32.1913,32.1651,32.1651,26200.0
2007-01-11 14:20:00,49.11,49.12,49.09,49.12,21300.0,32.1717,32.1782,32.1586,32.1782,21300.0
2007-01-11 14:25:00,49.12,49.17,49.12,49.15,36000.0,32.1782,32.211,32.1782,32.1979,36000.0
2007-01-11 14:30:00,49.15,49.16,49.14,49.14,23300.0,32.1979,32.2044,32.1913,32.1913,23300.0
2007-01-11 14:35:00,49.14,49.14,49.04,49.05,31700.0,32.1913,32.1913,32.1258,32.1324,31700.0
2007-01-11 14:40:00,49.04,49.04,49.01,49.02,19200.0,32.1258,32.1258,32.1062,32.1127,19200.0
2007-01-11 14:45:00,49.03,49.11,49.03,49.11,67500.0,32.1193,32.1717,32.1193,32.1717,67500.0
2007-01-11 14:50:00,49.11,49.23,49.11,49.21,29700.0,32.1717,32.2503,32.1717,32.2372,29700.0
2007-01-11 14:55:00,49.21,49.24,49.15,49.15,27000.0,32.2372,32.2569,32.1979,32.1979,27000.0
2007-01-11 15:00:00,49.15,49.15,49.12,49.13,17400.0,32.1979,32.1979,32.1782,32.1848,17400.0
2007-01-11 15:05:00,49.13,49.14,49.12,49.13,13900.0,32.1848,32.1913,32.1782,32.1848,13900.0
2007-01-11 15:10:00,49.13,49.14,49.06,49.06,26100.0,32.1848,32.1913,32.1389,32.1389,26100.0
2007-01-11 15:15:00,49.06,49.08,49.03,49.03,31500.0,32.1389,32.152,32.1193,32.1193,31500.0
2007-01-11 15:20:00,49.03,49.07,48.87,48.92,86900.0,32.1193,32.1455,32.0145,32.0472,86900.0
2007-01-11 15:25:00,48.91,49.0,48.89,49.0,30300.0,32.0407,32.0996,32.0276,32.0996,30300.0
2007-01-11 15:30:00,48.99,49.08,48.99,49.04,41300.0,32.0931,32.152,32.0931,32.1258,41300.0
2007-01-11 15:35:00,49.03,49.09,49.02,49.09,24800.0,32.1193,32.1586,32.1127,32.1586,24800.0
2007-01-11 15:40:00,49.07,49.18,49.07,49.17,31400.0,32.1455,32.2175,32.1455,32.211,31400.0
2007-01-11 15:45:00,49.18,49.2,49.13,49.15,40000.0,32.2175,32.2307,32.1848,32.1979,40000.0
2007-01-11 15:50:00,49.16,49.18,49.16,49.17,64900.0,32.2044,32.2175,32.2044,32.211,64900.0
2007-01-11 15:55:00,49.17,49.18,49.13,49.14,75100.0,32.211,32.2175,32.1848,32.1913,75100.0
2007-01-12 09:30:00,49.25,49.35,49.25,49.35,46200.0,32.2634,32.3289,32.2634,32.3289,46200.0
2007-01-12 09:35:00,49.37,49.57,49.27,49.41,48600.0,32.342,32.473,32.2765,32.3682,48600.0
2007-01-12 09:40:00,49.38,49.72,49.31,49.68,36300.0,32.3486,32.5713,32.3027,32.5451,36300.0
2007-01-12 09:45:00,49.67,49.74,49.49,49.69,24800.0,32.5385,32.5844,32.4206,32.5516,24800.0
2007-01-12 09:50:00,49.69,49.71,49.5,49.7,28100.0,32.5516,32.5647,32.4272,32.5582,28100.0
2007-01-12 09:55:00,49.72,49.86,49.7,49.83,44000.0,32.5713,32.663,32.5582,32.6434,44000.0
2007-01-12 10:00:00,49.83,49.86,49.71,49.8,22800.0,32.6434,32.663,32.5647,32.6237,22800.0
2007-01-12 10:05:00,49.77,49.81,49.62,49.63,22000.0,32.6041,32.6303,32.5058,32.5123,22000.0
2007-01-12 10:10:00,49.63,49.63,49.53,49.58,22700.0,32.5123,32.5123,32.4468,32.4796,22700.0
2007-01-12 10:15:00,49.57,49.62,49.57,49.59,11200.0,32.473,32.5058,32.473,32.4861,11200.0
2007-01-12 10:20:00,49.58,49.6,49.54,49.54,23700.0,32.4796,32.4927,32.4534,32.4534,23700.0
2007-01-12 10:25:00,49.56,49.57,49.52,49.56,11800.0,32.4665,32.473,32.4403,32.4665,11800.0
2007-01-12 10:30:00,49.57,49.57,49.46,49.52,14800.0,32.473,32.473,32.401,32.4403,14800.0
2007-01-12 10:35:00,49.5,49.51,49.4,49.42,12500.0,32.4272,32.4337,32.3617,32.3748,12500.0
2007-01-12 10:40:00,49.42,49.43,49.38,49.43,23900.0,32.3748,32.3813,32.3486,32.3813,23900.0
2007-01-12 10:45:00,49.43,49.6,49.42,49.6,13500.0,32.3813,32.4927,32.3748,32.4927,13500.0
2007-01-12 10:50:00,49.6,49.6,49.41,49.44,15000.0,32.4927,32.4927,32.3682,32.3879,15000.0
2007-01-12 10:55:00,49.44,49.52,49.42,49.5,20700.0,32.3879,32.4403,32.3748,32.4272,20700.0
2007-01-12 11:00:00,49.51,49.52,49.4,49.42,8800.0,32.4337,32.4403,32.3617,32.3748,8800.0
2007-01-12 11:05:00,49.42,49.5,49.34,49.5,25100.0,32.3748,32.4272,32.3224,32.4272,25100.0
2007-01-12 11:10:00,49.49,49.52,49.43,49.43,12900.0,32.4206,32.4403,32.3813,32.3813,12900.0
2007-01-12 11:15:00,49.44,49.48,49.43,49.46,7300.0,32.3879,32.4141,32.3813,32.401,7300.0
2007-01-12 11:20:00,49.45,49.5,49.43,49.44,12000.0,32.3944,32.4272,32.3813,32.3879,12000.0
2007-01-12 11:25:00,49.45,49.49,49.42,49.46,8500.0,32.3944,32.4206,32.3748,32.401,8500.0
2007-01-12 11:30:00,49.46,49.49,49.41,49.49,9900.0,32.401,32.4206,32.3682,32.4206,9900.0
2007-01-12 11:35:00,49.49,49.57,49.47,49.54,16200.0,32.4206,32.473,32.4075,32.4534,16200.0
2007-01-12 11:40:00,49.54,49.64,49.53,49.63,13900.0,32.4534,32.5189,32.4468,32.5123,13900.0
2007-01-12 11:45:00,49.62,49.64,49.58,49.63,13600.0,32.5058,32.5189,32.4796,32.5123,13600.0
2007-01-12 11:50:00,49.64,49.71,49.6,49.62,14800.0,32.5189,32.5647,32.4927,32.5058,14800.0
2007-01-12 11:55:00,49.63,49.64,49.59,49.63,18300.0,32.5123,32.5189,32.4861,32.5123,18300.0
2007-01-12 12:00:00,49.63,49.63,49.55,49.6,24000.0,32.5123,32.5123,32.4599,32.4927,24000.0
2007-01-12 12:05:00,49.59,49.61,49.57,49.57,12000.0,32.4861,32.4992,32.473,32.473,12000.0
2007-01-12 12:10:00,49.6,49.61,49.51,49.51,7600.0,32.4927,32.4992,32.4337,32.4337,7600.0
2007-01-12 12:15:00,49.51,49.51,49.44,49.45,16800.0,32.4337,32.4337,32.3879,32.3944,16800.0
2007-01-12 12:20:00,49.45,49.55,49.45,49.52,14400.0,32.3944,32.4599,32.3944,32.4403,14400.0
2007-01-12 12:25:00,49.53,49.56,49.5,49.51,10400.0,32.4468,32.4665,32.4272,32.4337,10400.0
2007-01-12 12:30:00,49.51,49.53,49.49,49.49,7700.0,32.4337,32.4468,32.4206,32.4206,7700.0
2007-01-12 12:35:00,49.49,49.56,49.49,49.56,7100.0,32.4206,32.4665,32.4206,32.4665,7100.0
2007-01-12 12:40:00,49.58,49.63,49.57,49.63,8400.0,32.4796,32.5123,32.473,32.5123,8400.0
2007-01-12 12:45:00,49.64,49.65,49.57,49.57,13500.0,32.5189,32.5254,32.473,32.473,13500.0
2007-01-12 12:50:00,49.57,49.69,49.57,49.67,13900.0,32.473,32.5516,32.473,32.5385,13900.0
2007-01-12 12:55:00,49.66,49.73,49.66,49.72,8600.0,32.532,32.5779,32.532,32.5713,8600.0
2007-01-12 13:00:00,49.72,49.73,49.67,49.68,13700.0,32.5713,32.5779,32.5385,32.5451,13700.0
2007-01-12 13:05:00,49.69,49.72,49.65,49.7,10200.0,32.5516,32.5713,32.5254,32.5582,10200.0
2007-01-12 13:10:00,49.71,49.73,49.7,49.73,5600.0,32.5647,32.5779,32.5582,32.5779,5600.0
2007-01-12 13:15:00,49.72,49.84,49.71,49.83,11700.0,32.5713,32.6499,32.5647,32.6434,11700.0
2007-01-12 13:20:00,49.83,49.9,49.83,49.9,27100.0,32.6434,32.6892,32.6434,32.6892,27100.0
2007-01-12 13:25:00,49.89,49.9,49.84,49.84,21800.0,32.6827,32.6892,32.6499,32.6499,21800.0
2007-01-12 13:30:00,49.85,49.85,49.79,49.81,19800.0,32.6565,32.6565,32.6172,32.6303,19800.0
2007-01-12 13:35:00,49.82,49.84,49.82,49.83,10400.0,32.6368,32.6499,32.6368,32.6434,10400.0
2007-01-12 13:40:00,49.84,49.85,49.83,49.85,10700.0,32.6499,32.6565,32.6434,32.6565,10700.0
2007-01-12 13:45:00,49.85,49.88,49.84,49.87,9600.0,32.6565,32.6761,32.6499,32.6696,9600.0
2007-01-12 13:50:00,49.87,49.88,49.84,49.87,17500.0,32.6696,32.6761,32.6499,32.6696,17500.0
2007-01-12 13:55:00,49.87,49.87,49.81,49.85,26600.0,32.6696,32.6696,32.6303,32.6565,26600.0
2007-01-12 14:00:00,49.84,49.9,49.84,49.89,36400.0,32.6499,32.6892,32.6499,32.6827,36400.0
2007-01-12 14:05:00,49.88,49.89,49.88,49.88,7700.0,32.6761,32.6827,32.6761,32.6761,7700.0
2007-01-12 14:10:00,49.89,49.94,49.88,49.92,17200.0,32.6827,32.7154,32.6761,32.7023,17200.0
2007-01-12 14:15:00,49.92,49.93,49.85,49.87,35000.0,32.7023,32.7089,32.6565,32.6696,35000.0
2007-01-12 14:20:00,49.88,49.89,49.81,49.82,20400.0,32.6761,32.6827,32.6303,32.6368,20400.0
2007-01-12 14:25:00,49.83,49.91,49.82,49.9,13800.0,32.6434,32.6958,32.6368,32.6892,13800.0
2007-01-12 14:30:00,49.89,49.92,49.86,49.86,15000.0,32.6827,32.7023,32.663,32.663,15000.0
2007-01-12 14:35:00,49.87,50.0,49.86,49.95,66800.0,32.6696,32.7547,32.663,32.722,66800.0
2007-01-12 14:40:00,49.94,50.01,49.94,50.01,51800.0,32.7154,32.7613,32.7154,32.7613,51800.0
2007-01-12 14:45:00,50.02,50.06,50.0,50.06,28700.0,32.7678,32.794,32.7547,32.794,28700.0
2007-01-12 14:50:00,50.06,50.06,50.05,50.06,23600.0,32.794,32.794,32.7875,32.794,23600.0
2007-01-12 14:55:00,50.06,50.07,50.05,50.06,34100.0,32.794,32.8006,32.7875,32.794,34100.0
2007-01-12 15:00:00,50.06,50.07,50.03,50.05,30400.0,32.794,32.8006,32.7744,32.7875,30400.0
2007-01-12 15:05:00,50.05,50.13,50.05,50.12,22000.0,32.7875,32.8399,32.7875,32.8333,22000.0
2007-01-12 15:10:00,50.12,50.17,50.1,50.15,52800.0,32.8333,32.8661,32.8202,32.853,52800.0
2007-01-12 15:15:00,50.16,50.2,50.15,50.19,46400.0,32.8595,32.8857,32.853,32.8792,46400.0
2007-01-12 15:20:00,50.2,50.27,50.17,50.21,108000.0,32.8857,32.9316,32.8661,32.8923,108000.0
2007-01-12 15:25:00,50.21,50.27,50.19,50.23,40900.0,32.8923,32.9316,32.8792,32.9054,40900.0
2007-01-12 15:30:00,50.24,50.26,50.2,50.24,41000.0,32.9119,32.9251,32.8857,32.9119,41000.0
2007-01-12 15:35:00,50.25,50.27,50.2,50.23,34600.0,32.9185,32.9316,32.8857,32.9054,34600.0
2007-01-12 15:40:00,50.24,50.29,50.23,50.27,32600.0,32.9119,32.9447,32.9054,32.9316,32600.0
2007-01-12 15:45:00,50.27,50.27,50.2,50.23,29500.0,32.9316,32.9316,32.8857,32.9054,29500.0
2007-01-12 15:50:00,50.23,50.26,50.23,50.25,45900.0,32.9054,32.9251,32.9054,32.9185,45900.0
2007-01-12 15:55:00,50.25,50.27,50.2,50.25,46900.0,32.9185,32.9316,32.8857,32.9185,46900.0
2007-01-16 09:30:00,50.14,50.55,50.14,50.55,76100.0,32.8464,33.115,32.8464,33.115,76100.0
2007-01-16 09:35:00,50.56,50.66,50.51,50.55,22200.0,33.1216,33.1871,33.0888,33.115,22200.0
2007-01-16 09:40:00,50.56,50.76,50.5,50.67,37200.0,33.1216,33.2526,33.0823,33.1936,37200.0
2007-01-16 09:45:00,50.67,50.78,50.56,50.69,46500.0,33.1936,33.2657,33.1216,33.2067,46500.0
2007-01-16 09:50:00,50.68,50.93,50.68,50.91,46300.0,33.2002,33.364,33.2002,33.3509,46300.0
2007-01-16 09:55:00,50.92,50.96,50.81,50.83,30000.0,33.3574,33.3836,33.2854,33.2985,30000.0
2007-01-16 10:00:00,50.81,50.93,50.68,50.92,31500.0,33.2854,33.364,33.2002,33.3574,31500.0
2007-01-16 10:05:00,50.92,50.93,50.77,50.8,27800.0,33.3574,33.364,33.2591,33.2788,27800.0
2007-01-16 10:10:00,50.8,50.81,50.7,50.72,24000.0,33.2788,33.2854,33.2133,33.2264,24000.0
2007-01-16 10:15:00,50.71,50.75,50.66,50.72,29000.0,33.2198,33.246,33.1871,33.2264,29000.0
2007-01-16 10:20:00,50.76,50.9,50.76,50.82,31100.0,33.2526,33.3443,33.2526,33.2919,31100.0
2007-01-16 10:25:00,50.82,50.88,50.81,50.84,24200.0,33.2919,33.3312,33.2854,33.305,24200.0
2007-01-16 10:30:00,50.84,50.85,50.7,50.71,37900.0,33.305,33.3116,33.2133,33.2198,37900.0
2007-01-16 10:35:00,50.71,50.81,50.71,50.78,36800.0,33.2198,33.2854,33.2198,33.2657,36800.0
2007-01-16 10:40:00,50.77,50.9,50.76,50.88,43400.0,33.2591,33.3443,33.2526,33.3312,43400.0
2007-01-16 10:45:00,50.88,50.93,50.83,50.88,47000.0,33.3312,33.364,33.2985,33.3312,47000.0
2007-01-16 10:50:00,50.88,50.95,50.88,50.95,43400.0,33.3312,33.3771,33.3312,33.3771,43400.0
2007-01-16 10:55:00,50.95,50.95,50.81,50.81,26000.0,33.3771,33.3771,33.2854,33.2854,26000.0
2007-01-16 11:00:00,50.81,50.84,50.75,50.8,31800.0,33.2854,33.305,33.246,33.2788,31800.0
2007-01-16 11:05:00,50.8,50.83,50.76,50.76,36500.0,33.2788,33.2985,33.2526,33.2526,36500.0
2007-01-16 11:10:00,50.76,50.78,50.68,50.7,33700.0,33.2526,33.2657,33.2002,33.2133,33700.0
2007-01-16 11:15:00,50.69,50.72,50.65,50.7,30600.0,33.2067,33.2264,33.1805,33.2133,30600.0
2007-01-16 11:20:00,50.7,50.7,50.58,50.6,27200.0,33.2133,33.2133,33.1347,33.1478,27200.0
2007-01-16 11:25:00,50.61,50.68,50.61,50.63,32000.0,33.1543,33.2002,33.1543,33.1674,32000.0
2007-01-16 11:30:00,50.63,50.77,50.63,50.75,27900.0,33.1674,33.2591,33.1674,33.246,27900.0
2007-01-16 11:35:00,50.76,50.77,50.67,50.69,18300.0,33.2526,33.2591,33.1936,33.2067,18300.0
2007-01-16 11:40:00,50.69,50.74,50.66,50.7,28000.0,33.2067,33.2395,33.1871,33.2133,28000.0
2007-01-16 11:45:00,50.7,50.72,50.66,50.66,30100.0,33.2133,33.2264,33.1871,33.1871,30100.0
2007-01-16 11:50:00,50.66,50.71,50.61,50.66,49800.0,33.1871,33.2198,33.1543,33.1871,49800.0
2007-01-16 11:55:00,50.65,50.78,50.65,50.72,36700.0,33.1805,33.2657,33.1805,33.2264,36700.0
2007-01-16 12:00:00,50.72,50.83,50.72,50.82,31000.0,33.2264,33.2985,33.2264,33.2919,31000.0
2007-01-16 12:05:00,50.82,50.84,50.79,50.81,20100.0,33.2919,33.305,33.2723,33.2854,20100.0
2007-01-16 12:10:00,50.82,50.9,50.81,50.89,23000.0,33.2919,33.3443,33.2854,33.3378,23000.0
2007-01-16 12:15:00,50.88,51.0,50.86,51.0,53400.0,33.3312,33.4098,33.3181,33.4098,53400.0
2007-01-16 12:20:00,50.98,51.09,50.98,51.08,50000.0,33.3967,33.4688,33.3967,33.4622,50000.0
2007-01-16 12:25:00,51.08,51.16,51.08,51.16,30900.0,33.4622,33.5146,33.4622,33.5146,30900.0
2007-01-16 12:30:00,51.15,51.19,51.13,51.13,36500.0,33.5081,33.5343,33.495,33.495,36500.0
2007-01-16 12:35:00,51.13,51.14,51.05,51.07,30400.0,33.495,33.5015,33.4426,33.4557,30400.0
2007-01-16 12:40:00,51.07,51.14,51.06,51.14,18000.0,33.4557,33.5015,33.4491,33.5015,18000.0
2007-01-16 12:45:00,51.14,51.16,51.09,51.14,27700.0,33.5015,33.5146,33.4688,33.5015,27700.0
2007-01-16 12:50:00,51.13,51.15,51.01,51.02,27200.0,33.495,33.5081,33.4164,33.4229,27200.0
2007-01-16 12:55:00,51.02,51.15,51.02,51.1,30700.0,33.4229,33.5081,33.4229,33.4753,30700.0
2007-01-16 13:00:00,51.1,51.25,51.08,51.21,56600.0,33.4753,33.5736,33.4622,33.5474,56600.0
2007-01-16 13:05:00,51.22,51.26,51.21,51.23,32100.0,33.5539,33.5801,33.5474,33.5605,32100.0
2007-01-16 13:10:00,51.24,51.27,51.16,51.19,37300.0,33.567,33.5867,33.5146,33.5343,37300.0
2007-01-16 13:15:00,51.19,51.26,51.18,51.26,45100.0,33.5343,33.5801,33.5277,33.5801,45100.0
2007-01-16 13:20:00,51.26,51.29,51.24,51.28,29300.0,33.5801,33.5998,33.567,33.5932,29300.0
2007-01-16 13:25:00,51.28,51.29,51.24,51.24,147800.0,33.5932,33.5998,33.567,33.567,147800.0
2007-01-16 13:30:00,51.25,51.35,51.22,51.31,38200.0,33.5736,33.6391,33.5539,33.6129,38200.0
2007-01-16 13:35:00,51.31,51.39,51.3,51.36,41200.0,33.6129,33.6653,33.6063,33.6457,41200.0
2007-01-16 13:40:00,51.36,51.37,51.33,51.36,41300.0,33.6457,33.6522,33.626,33.6457,41300.0
2007-01-16 13:45:00,51.37,51.46,51.37,51.44,47000.0,33.6522,33.7112,33.6522,33.6981,47000.0
2007-01-16 13:50:00,51.45,51.51,51.44,51.51,58500.0,33.7046,33.7439,33.6981,33.7439,58500.0
2007-01-16 13:55:00,51.5,51.55,51.49,51.55,38300.0,33.7374,33.7701,33.7308,33.7701,38300.0
2007-01-16 14:00:00,51.55,51.65,51.55,51.59,86200.0,33.7701,33.8356,33.7701,33.7963,86200.0
2007-01-16 14:05:00,51.6,51.77,51.58,51.75,72600.0,33.8029,33.9142,33.7898,33.9011,72600.0
2007-01-16 14:10:00,51.74,51.84,51.73,51.83,76200.0,33.8946,33.9601,33.888,33.9535,76200.0
2007-01-16 14:15:00,51.84,52.0,51.83,51.94,170000.0,33.9601,34.0649,33.9535,34.0256,170000.0
2007-01-16 14:20:00,51.95,52.06,51.94,52.03,91200.0,34.0322,34.1042,34.0256,34.0846,91200.0
2007-01-16 14:25:00,52.03,52.04,51.94,51.94,63400.0,34.0846,34.0911,34.0256,34.0256,63400.0
2007-01-16 14:30:00,51.95,52.13,51.95,52.06,84200.0,34.0322,34.1501,34.0322,34.1042,84200.0
2007-01-16 14:35:00,52.06,52.13,52.06,52.06,49100.0,34.1042,34.1501,34.1042,34.1042,49100.0
2007-01-16 14:40:00,52.06,52.12,52.01,52.03,57000.0,34.1042,34.1435,34.0715,34.0846,57000.0
2007-01-16 14:45:00,52.03,52.1,52.02,52.04,42400.0,34.0846,34.1304,34.078,34.0911,42400.0
2007-01-16 14:50:00,52.04,52.09,52.03,52.07,127300.0,34.0911,34.1239,34.0846,34.1108,127300.0
2007-01-16 14:55:00,52.07,52.1,52.07,52.1,41500.0,34.1108,34.1304,34.1108,34.1304,41500.0
2007-01-16 15:00:00,52.1,52.12,52.07,52.07,63500.0,34.1304,34.1435,34.1108,34.1108,63500.0
2007-01-16 15:05:00,52.07,52.08,51.97,52.03,75100.0,34.1108,34.1173,34.0453,34.0846,75100.0
2007-01-16 15:10:00,52.01,52.11,52.01,52.03,33800.0,34.0715,34.137,34.0715,34.0846,33800.0
2007-01-16 15:15:00,52.02,52.02,51.83,51.95,42800.0,34.078,34.078,33.9535,34.0322,42800.0
2007-01-16 15:20:00,51.95,52.1,51.95,52.02,38000.0,34.0322,34.1304,34.0322,34.078,38000.0
2007-01-16 15:25:00,52.03,52.03,51.93,52.01,36100.0,34.0846,34.0846,34.0191,34.0715,36100.0
2007-01-16 15:30:00,52.02,52.04,52.0,52.0,39600.0,34.078,34.0911,34.0649,34.0649,39600.0
2007-01-16 15:35:00,52.0,52.03,51.95,51.96,40100.0,34.0649,34.0846,34.0322,34.0387,40100.0
2007-01-16 15:40:00,51.97,52.03,51.97,52.03,38200.0,34.0453,34.0846,34.0453,34.0846,38200.0
2007-01-16 15:45:00,52.02,52.02,51.96,52.0,42000.0,34.078,34.078,34.0387,34.0649,42000.0
2007-01-16 15:50:00,52.0,52.03,51.99,52.0,51200.0,34.0649,34.0846,34.0584,34.0649,51200.0
2007-01-16 15:55:00,52.01,52.06,51.96,52.02,83100.0,34.0715,34.1042,34.0387,34.078,83100.0
2007-01-17 09:30:00,52.02,52.02,50.41,51.82,38500.0,34.078,34.078,33.0233,33.947,38500.0
2007-01-17 09:35:00,51.82,52.09,51.71,51.82,94200.0,33.947,34.1239,33.8749,33.947,94200.0
2007-01-17 09:40:00,51.8,51.8,51.55,51.73,35900.0,33.9339,33.9339,33.7701,33.888,35900.0
2007-01-17 09:45:00,51.75,51.76,51.4,51.5,55300.0,33.9011,33.9077,33.6719,33.7374,55300.0
2007-01-17 09:50:00,51.5,51.66,51.49,51.65,30600.0,33.7374,33.8422,33.7308,33.8356,30600.0
2007-01-17 09:55:00,51.64,51.64,51.44,51.58,32200.0,33.8291,33.8291,33.6981,33.7898,32200.0
2007-01-17 10:00:00,51.57,51.62,51.4,51.58,44500.0,33.7832,33.816,33.6719,33.7898,44500.0
2007-01-17 10:05:00,51.58,51.58,51.53,51.53,19500.0,33.7898,33.7898,33.757,33.757,19500.0
2007-01-17 10:10:00,51.52,51.59,51.52,51.58,20600.0,33.7505,33.7963,33.7505,33.7898,20600.0
2007-01-17 10:15:00,51.57,51.76,51.57,51.69,32700.0,33.7832,33.9077,33.7832,33.8618,32700.0
2007-01-17 10:20:00,51.73,51.77,51.69,51.72,20900.0,33.888,33.9142,33.8618,33.8815,20900.0
2007-01-17 10:25:00,51.72,51.73,51.59,51.64,10500.0,33.8815,33.888,33.7963,33.8291,10500.0
2007-01-17 10:30:00,51.63,51.72,51.63,51.69,23000.0,33.8225,33.8815,33.8225,33.8618,23000.0
2007-01-17 10:35:00,51.7,51.85,51.67,51.85,27000.0,33.8684,33.9667,33.8487,33.9667,27000.0
2007-01-17 10:40:00,51.85,51.98,51.83,51.95,14300.0,33.9667,34.0518,33.9535,34.0322,14300.0
2007-01-17 10:45:00,51.95,51.95,51.77,51.77,9900.0,34.0322,34.0322,33.9142,33.9142,9900.0
2007-01-17 10:50:00,51.76,51.82,51.76,51.79,15000.0,33.9077,33.947,33.9077,33.9273,15000.0
2007-01-17 10:55:00,51.79,51.79,51.73,51.73,16100.0,33.9273,33.9273,33.888,33.888,16100.0
2007-01-17 11:00:00,51.73,51.82,51.68,51.81,21000.0,33.888,33.947,33.8553,33.9404,21000.0
2007-01-17 11:05:00,51.83,51.88,51.83,51.87,16300.0,33.9535,33.9863,33.9535,33.9798,16300.0
2007-01-17 11:10:00,51.87,51.88,51.79,51.79,16800.0,33.9798,33.9863,33.9273,33.9273,16800.0
2007-01-17 11:15:00,51.79,51.8,51.71,51.8,23500.0,33.9273,33.9339,33.8749,33.9339,23500.0
2007-01-17 11:20:00,51.8,51.9,51.77,51.89,43600.0,33.9339,33.9994,33.9142,33.9929,43600.0
2007-01-17 11:25:00,51.89,51.91,51.88,51.91,16500.0,33.9929,34.006,33.9863,34.006,16500.0
2007-01-17 11:30:00,51.91,52.02,51.91,52.02,43300.0,34.006,34.078,34.006,34.078,43300.0
2007-01-17 11:35:00,52.02,52.05,51.99,51.99,24900.0,34.078,34.0977,34.0584,34.0584,24900.0
2007-01-17 11:40:00,51.99,52.0,51.88,51.89,19200.0,34.0584,34.0649,33.9863,33.9929,19200.0
2007-01-17 11:45:00,51.89,51.9,51.78,51.78,40000.0,33.9929,33.9994,33.9208,33.9208,40000.0
2007-01-17 11:50:00,51.79,51.89,51.78,51.86,35000.0,33.9273,33.9929,33.9208,33.9732,35000.0
2007-01-17 11:55:00,51.86,52.02,51.86,52.0,30300.0,33.9732,34.078,33.9732,34.0649,30300.0
2007-01-17 12:00:00,52.0,52.02,51.97,51.97,19000.0,34.0649,34.078,34.0453,34.0453,19000.0
2007-01-17 12:05:00,51.98,52.07,51.98,52.06,23000.0,34.0518,34.1108,34.0518,34.1042,23000.0
2007-01-17 12:10:00,52.06,52.06,51.96,51.97,18600.0,34.1042,34.1042,34.0387,34.0453,18600.0
2007-01-17 12:15:00,51.97,51.97,51.9,51.93,16600.0,34.0453,34.0453,33.9994,34.0191,16600.0
2007-01-17 12:20:00,51.93,51.93,51.86,51.86,12100.0,34.0191,34.0191,33.9732,33.9732,12100.0
2007-01-17 12:25:00,51.87,51.91,51.86,51.9,15400.0,33.9798,34.006,33.9732,33.9994,15400.0
2007-01-17 12:30:00,51.93,51.93,51.82,51.82,30200.0,34.0191,34.0191,33.947,33.947,30200.0
2007-01-17 12:35:00,51.82,51.82,51.76,51.8,22800.0,33.947,33.947,33.9077,33.9339,22800.0
2007-01-17 12:40:00,51.8,51.8,51.76,51.79,14100.0,33.9339,33.9339,33.9077,33.9273,14100.0
2007-01-17 12:45:00,51.79,51.82,51.78,51.82,17900.0,33.9273,33.947,33.9208,33.947,17900.0
2007-01-17 12:50:00,51.82,51.88,51.82,51.88,15900.0,33.947,33.9863,33.947,33.9863,15900.0
2007-01-17 12:55:00,51.89,51.93,51.88,51.92,6600.0,33.9929,34.0191,33.9863,34.0125,6600.0
2007-01-17 13:00:00,51.93,51.94,51.89,51.89,33400.0,34.0191,34.0256,33.9929,33.9929,33400.0
2007-01-17 13:05:00,51.88,51.89,51.85,51.85,16300.0,33.9863,33.9929,33.9667,33.9667,16300.0
2007-01-17 13:10:00,51.84,51.84,51.79,51.82,18500.0,33.9601,33.9601,33.9273,33.947,18500.0
2007-01-17 13:15:00,51.82,51.94,51.79,51.92,36400.0,33.947,34.0256,33.9273,34.0125,36400.0
2007-01-17 13:20:00,51.92,51.95,51.92,51.93,16100.0,34.0125,34.0322,34.0125,34.0191,16100.0
2007-01-17 13:25:00,51.92,51.94,51.88,51.88,21700.0,34.0125,34.0256,33.9863,33.9863,21700.0
2007-01-17 13:30:00,51.89,51.89,51.84,51.84,14700.0,33.9929,33.9929,33.9601,33.9601,14700.0
2007-01-17 13:35:00,51.84,51.84,51.77,51.79,32900.0,33.9601,33.9601,33.9142,33.9273,32900.0
2007-01-17 13:40:00,51.8,51.8,51.71,51.72,17400.0,33.9339,33.9339,33.8749,33.8815,17400.0
2007-01-17 13:45:00,51.72,51.72,51.69,51.69,14700.0,33.8815,33.8815,33.8618,33.8618,14700.0
2007-01-17 13:50:00,51.71,51.71,51.66,51.66,15500.0,33.8749,33.8749,33.8422,33.8422,15500.0
2007-01-17 13:55:00,51.67,51.67,51.59,51.61,21900.0,33.8487,33.8487,33.7963,33.8094,21900.0
2007-01-17 14:00:00,51.61,51.65,51.56,51.63,47200.0,33.8094,33.8356,33.7767,33.8225,47200.0
2007-01-17 14:05:00,51.63,51.64,51.56,51.56,21700.0,33.8225,33.8291,33.7767,33.7767,21700.0
2007-01-17 14:10:00,51.57,51.57,51.44,51.46,36100.0,33.7832,33.7832,33.6981,33.7112,36100.0
2007-01-17 14:15:00,51.44,51.46,51.4,51.45,30800.0,33.6981,33.7112,33.6719,33.7046,30800.0
2007-01-17 14:20:00,51.43,51.53,51.42,51.5,37300.0,33.6915,33.757,33.685,33.7374,37300.0
2007-01-17 14:25:00,51.5,51.51,51.47,51.48,42100.0,33.7374,33.7439,33.7177,33.7243,42100.0
2007-01-17 14:30:00,51.49,51.49,51.44,51.45,33300.0,33.7308,33.7308,33.6981,33.7046,33300.0
2007-01-17 14:35:00,51.45,51.48,51.45,51.48,21000.0,33.7046,33.7243,33.7046,33.7243,21000.0
2007-01-17 14:40:00,51.48,51.49,51.45,51.45,19400.0,33.7243,33.7308,33.7046,33.7046,19400.0
2007-01-17 14:45:00,51.46,51.46,51.37,51.37,26200.0,33.7112,33.7112,33.6522,33.6522,26200.0
2007-01-17 14:50:00,51.38,51.4,51.29,51.36,37700.0,33.6588,33.6719,33.5998,33.6457,37700.0
2007-01-17 14:55:00,51.36,51.46,51.34,51.46,15500.0,33.6457,33.7112,33.6326,33.7112,15500.0
2007-01-17 15:00:00,51.46,51.5,51.45,51.48,29400.0,33.7112,33.7374,33.7046,33.7243,29400.0
2007-01-17 15:05:00,51.48,51.49,51.38,51.38,31500.0,33.7243,33.7308,33.6588,33.6588,31500.0
2007-01-17 15:10:00,51.39,51.39,51.28,51.31,26500.0,33.6653,33.6653,33.5932,33.6129,26500.0
2007-01-17 15:15:00,51.32,51.41,51.29,51.37,28200.0,33.6195,33.6784,33.5998,33.6522,28200.0
2007-01-17 15:20:00,51.37,51.45,51.35,51.38,28300.0,33.6522,33.7046,33.6391,33.6588,28300.0
2007-01-17 15:25:00,51.38,51.38,51.32,51.34,25600.0,33.6588,33.6588,33.6195,33.6326,25600.0
2007-01-17 15:30:00,51.34,51.5,51.34,51.49,45300.0,33.6326,33.7374,33.6326,33.7308,45300.0
2007-01-17 15:35:00,51.49,51.6,51.49,51.59,26800.0,33.7308,33.8029,33.7308,33.7963,26800.0
2007-01-17 15:40:00,51.6,51.6,51.56,51.6,30400.0,33.8029,33.8029,33.7767,33.8029,30400.0
2007-01-17 15:45:00,51.6,51.63,51.55,51.55,42700.0,33.8029,33.8225,33.7701,33.7701,42700.0
2007-01-17 15:50:00,51.55,51.56,51.45,51.45,66700.0,33.7701,33.7767,33.7046,33.7046,66700.0
2007-01-17 15:55:00,51.45,51.48,51.38,51.45,81600.0,33.7046,33.7243,33.6588,33.7046,81600.0
2007-01-18 09:30:00,52.2,52.3,51.32,51.52,55300.0,34.1959,34.2614,33.6195,33.7505,55300.0
2007-01-18 09:35:00,51.54,51.61,51.42,51.45,37400.0,33.7636,33.8094,33.685,33.7046,37400.0
2007-01-18 09:40:00,51.43,51.5,51.36,51.49,32600.0,33.6915,33.7374,33.6457,33.7308,32600.0
2007-01-18 09:45:00,51.47,51.75,51.46,51.55,68400.0,33.7177,33.9011,33.7112,33.7701,68400.0
2007-01-18 09:50:00,51.53,51.68,51.48,51.67,15200.0,33.757,33.8553,33.7243,33.8487,15200.0
2007-01-18 09:55:00,51.66,51.67,51.54,51.62,15300.0,33.8422,33.8487,33.7636,33.816,15300.0
2007-01-18 10:00:00,51.63,51.64,51.48,51.52,28800.0,33.8225,33.8291,33.7243,33.7505,28800.0
2007-01-18 10:05:00,51.53,51.55,51.43,51.55,30900.0,33.757,33.7701,33.6915,33.7701,30900.0
2007-01-18 10:10:00,51.55,51.58,51.43,51.51,53200.0,33.7701,33.7898,33.6915,33.7439,53200.0
2007-01-18 10:15:00,51.52,51.52,51.45,51.46,26300.0,33.7505,33.7505,33.7046,33.7112,26300.0
2007-01-18 10:20:00,51.47,51.65,51.44,51.6,23700.0,33.7177,33.8356,33.6981,33.8029,23700.0
2007-01-18 10:25:00,51.62,51.62,51.54,51.54,18200.0,33.816,33.816,33.7636,33.7636,18200.0
2007-01-18 10:30:00,51.57,51.67,51.57,51.62,14800.0,33.7832,33.8487,33.7832,33.816,14800.0
2007-01-18 10:35:00,51.64,51.65,51.51,51.51,18100.0,33.8291,33.8356,33.7439,33.7439,18100.0
2007-01-18 10:40:00,51.5,51.57,51.49,51.53,12200.0,33.7374,33.7832,33.7308,33.757,12200.0
2007-01-18 10:45:00,51.54,51.58,51.51,51.57,13200.0,33.7636,33.7898,33.7439,33.7832,13200.0
2007-01-18 10:50:00,51.56,51.58,51.53,51.56,17200.0,33.7767,33.7898,33.757,33.7767,17200.0
2007-01-18 10:55:00,51.58,51.61,51.53,51.61,30900.0,33.7898,33.8094,33.757,33.8094,30900.0
2007-01-18 11:00:00,51.61,51.68,51.61,51.68,74900.0,33.8094,33.8553,33.8094,33.8553,74900.0
2007-01-18 11:05:00,51.69,51.76,51.68,51.76,44400.0,33.8618,33.9077,33.8553,33.9077,44400.0
2007-01-18 11:10:00,51.74,51.81,51.74,51.8,29300.0,33.8946,33.9404,33.8946,33.9339,29300.0
2007-01-18 11:15:00,51.8,51.94,51.8,51.94,26200.0,33.9339,34.0256,33.9339,34.0256,26200.0
2007-01-18 11:20:00,51.93,51.95,51.85,51.9,33200.0,34.0191,34.0322,33.9667,33.9994,33200.0
2007-01-18 11:25:00,51.89,51.91,51.77,51.84,30300.0,33.9929,34.006,33.9142,33.9601,30300.0
2007-01-18 11:30:00,51.84,52.07,51.84,52.05,104400.0,33.9601,34.1108,33.9601,34.0977,104400.0
2007-01-18 11:35:00,52.05,52.16,52.05,52.16,66500.0,34.0977,34.1697,34.0977,34.1697,66500.0
2007-01-18 11:40:00,52.15,52.2,52.09,52.18,52200.0,34.1632,34.1959,34.1239,34.1828,52200.0
2007-01-18 11:45:00,52.17,52.2,52.12,52.2,25200.0,34.1763,34.1959,34.1435,34.1959,25200.0
2007-01-18 11:50:00,52.18,52.33,52.18,52.32,38800.0,34.1828,34.2811,34.1828,34.2745,38800.0
2007-01-18 11:55:00,52.33,52.39,52.27,52.28,42100.0,34.2811,34.3204,34.2418,34.2483,42100.0
2007-01-18 12:00:00,52.28,52.35,52.26,52.28,49700.0,34.2483,34.2942,34.2352,34.2483,49700.0
2007-01-18 12:05:00,52.27,52.32,52.26,52.3,47300.0,34.2418,34.2745,34.2352,34.2614,47300.0
2007-01-18 12:10:00,52.3,52.62,52.25,52.6,110800.0,34.2614,34.4711,34.2287,34.458,110800.0
2007-01-18 12:15:00,52.61,52.62,52.52,52.53,71800.0,34.4645,34.4711,34.4056,34.4121,71800.0
2007-01-18 12:20:00,52.53,52.58,52.4,52.47,140000.0,34.4121,34.4449,34.327,34.3728,140000.0
2007-01-18 12:25:00,52.47,52.75,52.46,52.75,72400.0,34.3728,34.5562,34.3663,34.5562,72400.0
2007-01-18 12:30:00,52.75,52.78,52.62,52.72,55700.0,34.5562,34.5759,34.4711,34.5366,55700.0
2007-01-18 12:35:00,52.72,52.75,52.68,52.72,59100.0,34.5366,34.5562,34.5104,34.5366,59100.0
2007-01-18 12:40:00,52.72,52.78,52.72,52.78,40000.0,34.5366,34.5759,34.5366,34.5759,40000.0
2007-01-18 12:45:00,52.78,52.96,52.77,52.93,61800.0,34.5759,34.6938,34.5693,34.6742,61800.0
2007-01-18 12:50:00,52.94,52.96,52.84,52.85,69300.0,34.6807,34.6938,34.6152,34.6217,69300.0
2007-01-18 12:55:00,52.84,52.86,52.73,52.75,58100.0,34.6152,34.6283,34.5431,34.5562,58100.0
2007-01-18 13:00:00,52.73,52.75,52.64,52.75,41600.0,34.5431,34.5562,34.4842,34.5562,41600.0
2007-01-18 13:05:00,52.75,52.75,52.67,52.74,46300.0,34.5562,34.5562,34.5038,34.5497,46300.0
2007-01-18 13:10:00,52.73,52.74,52.64,52.68,36300.0,34.5431,34.5497,34.4842,34.5104,36300.0
2007-01-18 13:15:00,52.68,52.7,52.62,52.66,45300.0,34.5104,34.5235,34.4711,34.4973,45300.0
2007-01-18 13:20:00,52.66,52.67,52.61,52.65,34800.0,34.4973,34.5038,34.4645,34.4907,34800.0
2007-01-18 13:25:00,52.66,52.72,52.61,52.7,48200.0,34.4973,34.5366,34.4645,34.5235,48200.0
2007-01-18 13:30:00,52.69,52.69,52.62,52.63,47300.0,34.5169,34.5169,34.4711,34.4776,47300.0
2007-01-18 13:35:00,52.63,52.71,52.62,52.7,126300.0,34.4776,34.53,34.4711,34.5235,126300.0
2007-01-18 13:40:00,52.7,52.71,52.6,52.64,64400.0,34.5235,34.53,34.458,34.4842,64400.0
2007-01-18 13:45:00,52.64,52.7,52.63,52.68,56200.0,34.4842,34.5235,34.4776,34.5104,56200.0
2007-01-18 13:50:00,52.68,52.75,52.67,52.69,55500.0,34.5104,34.5562,34.5038,34.5169,55500.0
2007-01-18 13:55:00,52.69,52.71,52.6,52.69,113400.0,34.5169,34.53,34.458,34.5169,113400.0
2007-01-18 14:00:00,52.7,52.71,52.61,52.7,68100.0,34.5235,34.53,34.4645,34.5235,68100.0
2007-01-18 14:05:00,52.69,52.77,52.68,52.74,47700.0,34.5169,34.5693,34.5104,34.5497,47700.0
2007-01-18 14:10:00,52.74,52.78,52.73,52.76,28200.0,34.5497,34.5759,34.5431,34.5628,28200.0
2007-01-18 14:15:00,52.75,52.81,52.72,52.73,60000.0,34.5562,34.5955,34.5366,34.5431,60000.0
2007-01-18 14:20:00,52.73,52.78,52.73,52.78,33800.0,34.5431,34.5759,34.5431,34.5759,33800.0
2007-01-18 14:25:00,52.77,52.77,52.65,52.67,50900.0,34.5693,34.5693,34.4907,34.5038,50900.0
2007-01-18 14:30:00,52.67,52.76,52.64,52.73,85400.0,34.5038,34.5628,34.4842,34.5431,85400.0
2007-01-18 14:35:00,52.73,52.75,52.7,52.71,52200.0,34.5431,34.5562,34.5235,34.53,52200.0
2007-01-18 14:40:00,52.71,52.78,52.67,52.78,47900.0,34.53,34.5759,34.5038,34.5759,47900.0
2007-01-18 14:45:00,52.77,52.82,52.77,52.8,51400.0,34.5693,34.6021,34.5693,34.589,51400.0
2007-01-18 14:50:00,52.79,52.79,52.69,52.7,64600.0,34.5824,34.5824,34.5169,34.5235,64600.0
2007-01-18 14:55:00,52.71,52.78,52.7,52.78,47100.0,34.53,34.5759,34.5235,34.5759,47100.0
2007-01-18 15:00:00,52.78,52.79,52.73,52.74,40200.0,34.5759,34.5824,34.5431,34.5497,40200.0
2007-01-18 15:05:00,52.74,52.75,52.63,52.63,55500.0,34.5497,34.5562,34.4776,34.4776,55500.0
2007-01-18 15:10:00,52.64,52.64,52.51,52.59,64000.0,34.4842,34.4842,34.399,34.4514,64000.0
2007-01-18 15:15:00,52.58,52.59,52.36,52.44,45500.0,34.4449,34.4514,34.3007,34.3532,45500.0
2007-01-18 15:20:00,52.43,52.55,52.43,52.53,39400.0,34.3466,34.4252,34.3466,34.4121,39400.0
2007-01-18 15:25:00,52.53,52.53,52.41,52.5,43500.0,34.4121,34.4121,34.3335,34.3925,43500.0
2007-01-18 15:30:00,52.51,52.53,52.39,52.45,59300.0,34.399,34.4121,34.3204,34.3597,59300.0
2007-01-18 15:35:00,52.47,52.53,52.45,52.52,26700.0,34.3728,34.4121,34.3597,34.4056,26700.0
2007-01-18 15:40:00,52.52,52.52,52.45,52.46,26200.0,34.4056,34.4056,34.3597,34.3663,26200.0
2007-01-18 15:45:00,52.46,52.48,52.41,52.48,89200.0,34.3663,34.3794,34.3335,34.3794,89200.0
2007-01-18 15:50:00,52.47,52.5,52.43,52.47,42000.0,34.3728,34.3925,34.3466,34.3728,42000.0
2007-01-18 15:55:00,52.47,52.53,52.44,52.5,64100.0,34.3728,34.4121,34.3532,34.3925,64100.0
2007-01-19 09:30:00,52.8,52.93,52.61,52.62,186100.0,34.589,34.6742,34.4645,34.4711,186100.0
2007-01-19 09:35:00,52.7,52.7,52.38,52.56,43700.0,34.5235,34.5235,34.3139,34.4318,43700.0
2007-01-19 09:40:00,52.56,52.56,52.27,52.4,47300.0,34.4318,34.4318,34.2418,34.327,47300.0
2007-01-19 09:45:00,52.39,52.5,52.28,52.5,24300.0,34.3204,34.3925,34.2483,34.3925,24300.0
2007-01-19 09:50:00,52.47,52.48,52.39,52.43,16600.0,34.3728,34.3794,34.3204,34.3466,16600.0
2007-01-19 09:55:00,52.44,52.5,52.43,52.49,62400.0,34.3532,34.3925,34.3466,34.3859,62400.0
2007-01-19 10:00:00,52.48,52.51,52.25,52.5,84600.0,34.3794,34.399,34.2287,34.3925,84600.0
2007-01-19 10:05:00,52.49,52.62,52.47,52.6,110500.0,34.3859,34.4711,34.3728,34.458,110500.0
2007-01-19 10:10:00,52.6,52.8,52.6,52.79,37100.0,34.458,34.589,34.458,34.5824,37100.0
2007-01-19 10:15:00,52.76,52.81,52.75,52.78,18300.0,34.5628,34.5955,34.5562,34.5759,18300.0
2007-01-19 10:20:00,52.79,52.83,52.75,52.8,16900.0,34.5824,34.6086,34.5562,34.589,16900.0
2007-01-19 10:25:00,52.8,52.84,52.75,52.81,20500.0,34.589,34.6152,34.5562,34.5955,20500.0
2007-01-19 10:30:00,52.82,52.83,52.76,52.81,26600.0,34.6021,34.6086,34.5628,34.5955,26600.0
2007-01-19 10:35:00,52.81,52.82,52.71,52.73,40000.0,34.5955,34.6021,34.53,34.5431,40000.0
2007-01-19 10:40:00,52.73,52.75,52.67,52.69,43600.0,34.5431,34.5562,34.5038,34.5169,43600.0
2007-01-19 10:45:00,52.68,52.69,52.65,52.69,73000.0,34.5104,34.5169,34.4907,34.5169,73000.0
2007-01-19 10:50:00,52.66,52.83,52.62,52.82,72900.0,34.4973,34.6086,34.4711,34.6021,72900.0
2007-01-19 10:55:00,52.83,52.99,52.82,52.98,48800.0,34.6086,34.7135,34.6021,34.7069,48800.0
2007-01-19 11:00:00,52.99,53.3,52.98,53.29,209300.0,34.7135,34.9165,34.7069,34.91,209300.0
2007-01-19 11:05:00,53.29,53.52,53.27,53.46,89900.0,34.91,35.0607,34.8969,35.0214,89900.0
2007-01-19 11:10:00,53.46,53.57,53.45,53.53,83400.0,35.0214,35.0934,35.0148,35.0672,83400.0
2007-01-19 11:15:00,53.53,53.58,53.48,53.58,91700.0,35.0672,35.1,35.0345,35.1,91700.0
2007-01-19 11:20:00,53.58,53.65,53.38,53.42,108700.0,35.1,35.1458,34.9689,34.9951,108700.0
2007-01-19 11:25:00,53.44,53.45,53.1,53.1,120200.0,35.0083,35.0148,34.7855,34.7855,120200.0
2007-01-19 11:30:00,53.1,53.14,52.96,53.0,97600.0,34.7855,34.8117,34.6938,34.72,97600.0
2007-01-19 11:35:00,52.99,53.05,52.94,53.02,73300.0,34.7135,34.7528,34.6807,34.7331,73300.0
2007-01-19 11:40:00,53.02,53.25,52.98,53.21,22400.0,34.7331,34.8838,34.7069,34.8576,22400.0
2007-01-19 11:45:00,53.24,53.24,53.11,53.14,16700.0,34.8772,34.8772,34.7921,34.8117,16700.0
2007-01-19 11:50:00,53.12,53.17,53.0,53.17,34000.0,34.7986,34.8314,34.72,34.8314,34000.0
2007-01-19 11:55:00,53.16,53.24,53.15,53.15,14600.0,34.8248,34.8772,34.8183,34.8183,14600.0
2007-01-19 12:00:00,53.16,53.28,53.16,53.28,14900.0,34.8248,34.9034,34.8248,34.9034,14900.0
2007-01-19 12:05:00,53.28,53.35,53.19,53.2,34000.0,34.9034,34.9493,34.8445,34.851,34000.0
2007-01-19 12:10:00,53.2,53.22,53.07,53.16,48400.0,34.851,34.8641,34.7659,34.8248,48400.0
2007-01-19 12:15:00,53.16,53.32,53.16,53.3,36100.0,34.8248,34.9296,34.8248,34.9165,36100.0
2007-01-19 12:20:00,53.3,53.33,53.25,53.29,65500.0,34.9165,34.9362,34.8838,34.91,65500.0
2007-01-19 12:25:00,53.3,53.32,53.28,53.29,32000.0,34.9165,34.9296,34.9034,34.91,32000.0
2007-01-19 12:30:00,53.29,53.29,53.27,53.27,34900.0,34.91,34.91,34.8969,34.8969,34900.0
2007-01-19 12:35:00,53.26,53.26,53.2,53.21,40800.0,34.8903,34.8903,34.851,34.8576,40800.0
2007-01-19 12:40:00,53.21,53.28,53.21,53.28,16600.0,34.8576,34.9034,34.8576,34.9034,16600.0
2007-01-19 12:45:00,53.28,53.28,53.23,53.27,51500.0,34.9034,34.9034,34.8707,34.8969,51500.0
2007-01-19 12:50:00,53.27,53.28,53.27,53.28,28900.0,34.8969,34.9034,34.8969,34.9034,28900.0
2007-01-19 12:55:00,53.28,53.28,53.25,53.26,23900.0,34.9034,34.9034,34.8838,34.8903,23900.0
2007-01-19 13:00:00,53.25,53.3,53.25,53.3,23900.0,34.8838,34.9165,34.8838,34.9165,23900.0
2007-01-19 13:05:00,53.3,53.3,53.27,53.27,14700.0,34.9165,34.9165,34.8969,34.8969,14700.0
2007-01-19 13:10:00,53.26,53.27,53.16,53.17,19600.0,34.8903,34.8969,34.8248,34.8314,19600.0
2007-01-19 13:15:00,53.17,53.17,53.14,53.14,20400.0,34.8314,34.8314,34.8117,34.8117,20400.0
2007-01-19 13:20:00,53.15,53.15,53.1,53.1,12400.0,34.8183,34.8183,34.7855,34.7855,12400.0
2007-01-19 13:25:00,53.11,53.11,53.08,53.1,15100.0,34.7921,34.7921,34.7724,34.7855,15100.0
2007-01-19 13:30:00,53.1,53.12,53.05,53.05,36500.0,34.7855,34.7986,34.7528,34.7528,36500.0
2007-01-19 13:35:00,53.05,53.05,52.95,52.97,25400.0,34.7528,34.7528,34.6873,34.7004,25400.0
2007-01-19 13:40:00,52.98,52.98,52.93,52.97,23900.0,34.7069,34.7069,34.6742,34.7004,23900.0
2007-01-19 13:45:00,52.97,52.97,52.91,52.92,20000.0,34.7004,34.7004,34.6611,34.6676,20000.0
2007-01-19 13:50:00,52.92,52.92,52.84,52.84,24000.0,34.6676,34.6676,34.6152,34.6152,24000.0
2007-01-19 13:55:00,52.84,52.92,52.84,52.91,23200.0,34.6152,34.6676,34.6152,34.6611,23200.0
2007-01-19 14:00:00,52.91,52.92,52.85,52.91,39500.0,34.6611,34.6676,34.6217,34.6611,39500.0
2007-01-19 14:05:00,52.91,52.93,52.83,52.85,22400.0,34.6611,34.6742,34.6086,34.6217,22400.0
2007-01-19 14:10:00,52.85,52.94,52.84,52.94,13600.0,34.6217,34.6807,34.6152,34.6807,13600.0
2007-01-19 14:15:00,52.93,52.98,52.9,52.94,24400.0,34.6742,34.7069,34.6545,34.6807,24400.0
2007-01-19 14:20:00,52.95,52.95,52.93,52.94,8500.0,34.6873,34.6873,34.6742,34.6807,8500.0
2007-01-19 14:25:00,52.94,52.94,52.9,52.93,15100.0,34.6807,34.6807,34.6545,34.6742,15100.0
2007-01-19 14:30:00,52.92,52.92,52.84,52.84,20500.0,34.6676,34.6676,34.6152,34.6152,20500.0
2007-01-19 14:35:00,52.85,52.85,52.81,52.82,21500.0,34.6217,34.6217,34.5955,34.6021,21500.0
2007-01-19 14:40:00,52.81,52.9,52.79,52.89,43200.0,34.5955,34.6545,34.5824,34.6479,43200.0
2007-01-19 14:45:00,52.89,52.95,52.88,52.95,32400.0,34.6479,34.6873,34.6414,34.6873,32400.0
2007-01-19 14:50:00,52.95,52.96,52.92,52.95,31900.0,34.6873,34.6938,34.6676,34.6873,31900.0
2007-01-19 14:55:00,52.96,52.97,52.95,52.97,28700.0,34.6938,34.7004,34.6873,34.7004,28700.0
2007-01-19 15:00:00,52.97,53.03,52.97,52.98,36900.0,34.7004,34.7397,34.7004,34.7069,36900.0
2007-01-19 15:05:00,52.99,53.0,52.98,52.98,34100.0,34.7135,34.72,34.7069,34.7069,34100.0
2007-01-19 15:10:00,52.99,52.99,52.93,52.94,22100.0,34.7135,34.7135,34.6742,34.6807,22100.0
2007-01-19 15:15:00,52.94,52.96,52.93,52.95,30100.0,34.6807,34.6938,34.6742,34.6873,30100.0
2007-01-19 15:20:00,52.95,52.98,52.92,52.94,49500.0,34.6873,34.7069,34.6676,34.6807,49500.0
2007-01-19 15:25:00,52.94,52.97,52.89,52.95,68700.0,34.6807,34.7004,34.6479,34.6873,68700.0
2007-01-19 15:30:00,52.96,53.0,52.89,52.92,61800.0,34.6938,34.72,34.6479,34.6676,61800.0
2007-01-19 15:35:00,52.92,52.99,52.91,52.96,39900.0,34.6676,34.7135,34.6611,34.6938,39900.0
2007-01-19 15:40:00,52.96,53.02,52.95,52.97,59400.0,34.6938,34.7331,34.6873,34.7004,59400.0
2007-01-19 15:45:00,52.98,53.0,52.94,52.96,71400.0,34.7069,34.72,34.6807,34.6938,71400.0
2007-01-19 15:50:00,52.96,53.04,52.94,52.99,98400.0,34.6938,34.7462,34.6807,34.7135,98400.0
2007-01-19 15:55:00,52.99,53.01,52.95,52.96,108500.0,34.7135,34.7266,34.6873,34.6938,108500.0
2007-01-22 09:30:00,52.98,52.98,52.6,52.72,65600.0,34.7069,34.7069,34.458,34.5366,65600.0
2007-01-22 09:35:00,52.72,52.85,52.65,52.78,31700.0,34.5366,34.6217,34.4907,34.5759,31700.0
2007-01-22 09:40:00,52.75,52.85,52.5,52.6,47000.0,34.5562,34.6217,34.3925,34.458,47000.0
2007-01-22 09:45:00,52.6,52.62,52.49,52.51,40000.0,34.458,34.4711,34.3859,34.399,40000.0
2007-01-22 09:50:00,52.5,52.5,52.37,52.4,38500.0,34.3925,34.3925,34.3073,34.327,38500.0
2007-01-22 09:55:00,52.4,52.43,52.23,52.33,70100.0,34.327,34.3466,34.2156,34.2811,70100.0
2007-01-22 10:00:00,52.32,52.34,52.1,52.12,59800.0,34.2745,34.2876,34.1304,34.1435,59800.0
2007-01-22 10:05:00,52.11,52.12,51.97,52.01,50200.0,34.137,34.1435,34.0453,34.0715,50200.0
2007-01-22 10:10:00,52.02,52.07,51.86,51.99,46800.0,34.078,34.1108,33.9732,34.0584,46800.0
2007-01-22 10:15:00,51.98,52.08,51.86,51.97,46600.0,34.0518,34.1173,33.9732,34.0453,46600.0
2007-01-22 10:20:00,51.97,52.08,51.93,51.93,36800.0,34.0453,34.1173,34.0191,34.0191,36800.0
2007-01-22 10:25:00,51.92,51.95,51.88,51.92,29000.0,34.0125,34.0322,33.9863,34.0125,29000.0
2007-01-22 10:30:00,51.95,51.95,51.8,51.85,38600.0,34.0322,34.0322,33.9339,33.9667,38600.0
2007-01-22 10:35:00,51.86,51.9,51.75,51.9,25600.0,33.9732,33.9994,33.9011,33.9994,25600.0
2007-01-22 10:40:00,51.9,51.92,51.8,51.8,41800.0,33.9994,34.0125,33.9339,33.9339,41800.0
2007-01-22 10:45:00,51.8,51.87,51.77,51.84,29500.0,33.9339,33.9798,33.9142,33.9601,29500.0
2007-01-22 10:50:00,51.82,51.89,51.79,51.81,23900.0,33.947,33.9929,33.9273,33.9404,23900.0
2007-01-22 10:55:00,51.81,51.93,51.81,51.9,21200.0,33.9404,34.0191,33.9404,33.9994,21200.0
2007-01-22 11:00:00,51.91,51.95,51.85,51.89,20700.0,34.006,34.0322,33.9667,33.9929,20700.0
2007-01-22 11:05:00,51.9,51.94,51.85,51.93,28200.0,33.9994,34.0256,33.9667,34.0191,28200.0
2007-01-22 11:10:00,51.94,52.02,51.93,51.99,22200.0,34.0256,34.078,34.0191,34.0584,22200.0
2007-01-22 11:15:00,52.0,52.04,51.96,51.96,32000.0,34.0649,34.0911,34.0387,34.0387,32000.0
2007-01-22 11:20:00,51.97,51.98,51.94,51.97,26600.0,34.0453,34.0518,34.0256,34.0453,26600.0
2007-01-22 11:25:00,51.97,51.99,51.87,51.92,20900.0,34.0453,34.0584,33.9798,34.0125,20900.0
2007-01-22 11:30:00,51.92,51.94,51.87,51.89,19000.0,34.0125,34.0256,33.9798,33.9929,19000.0
2007-01-22 11:35:00,51.9,52.0,51.85,51.95,32600.0,33.9994,34.0649,33.9667,34.0322,32600.0
2007-01-22 11:40:00,51.93,52.08,51.89,52.07,30800.0,34.0191,34.1173,33.9929,34.1108,30800.0
2007-01-22 11:45:00,52.06,52.08,51.96,52.05,23500.0,34.1042,34.1173,34.0387,34.0977,23500.0
2007-01-22 11:50:00,52.04,52.24,52.0,52.2,41600.0,34.0911,34.2221,34.0649,34.1959,41600.0
2007-01-22 11:55:00,52.2,52.2,51.96,52.01,21700.0,34.1959,34.1959,34.0387,34.0715,21700.0
2007-01-22 12:00:00,52.01,52.01,51.95,51.97,24200.0,34.0715,34.0715,34.0322,34.0453,24200.0
2007-01-22 12:05:00,51.96,51.96,51.88,51.89,16100.0,34.0387,34.0387,33.9863,33.9929,16100.0
2007-01-22 12:10:00,51.89,51.9,51.78,51.78,22300.0,33.9929,33.9994,33.9208,33.9208,22300.0
2007-01-22 12:15:00,51.78,51.78,51.67,51.73,35500.0,33.9208,33.9208,33.8487,33.888,35500.0
2007-01-22 12:20:00,51.72,51.73,51.69,51.71,20800.0,33.8815,33.888,33.8618,33.8749,20800.0
2007-01-22 12:25:00,51.72,51.72,51.7,51.71,16000.0,33.8815,33.8815,33.8684,33.8749,16000.0
2007-01-22 12:30:00,51.71,51.73,51.66,51.73,20100.0,33.8749,33.888,33.8422,33.888,20100.0
2007-01-22 12:35:00,51.74,51.74,51.65,51.7,23500.0,33.8946,33.8946,33.8356,33.8684,23500.0
2007-01-22 12:40:00,51.71,51.72,51.68,51.71,11200.0,33.8749,33.8815,33.8553,33.8749,11200.0
2007-01-22 12:45:00,51.69,51.79,51.66,51.79,17200.0,33.8618,33.9273,33.8422,33.9273,17200.0
2007-01-22 12:50:00,51.78,51.8,51.74,51.8,8900.0,33.9208,33.9339,33.8946,33.9339,8900.0
2007-01-22 12:55:00,51.8,51.81,51.77,51.78,3400.0,33.9339,33.9404,33.9142,33.9208,3400.0
2007-01-22 13:00:00,51.77,51.95,51.77,51.95,44900.0,33.9142,34.0322,33.9142,34.0322,44900.0
2007-01-22 13:05:00,51.94,51.95,51.83,51.95,25700.0,34.0256,34.0322,33.9535,34.0322,25700.0
2007-01-22 13:10:00,51.95,52.13,51.95,52.12,41100.0,34.0322,34.1501,34.0322,34.1435,41100.0
2007-01-22 13:15:00,52.14,52.26,52.09,52.16,65600.0,34.1566,34.2352,34.1239,34.1697,65600.0
2007-01-22 13:20:00,52.15,52.17,52.01,52.01,36100.0,34.1632,34.1763,34.0715,34.0715,36100.0
2007-01-22 13:25:00,52.02,52.02,51.95,51.98,23300.0,34.078,34.078,34.0322,34.0518,23300.0
2007-01-22 13:30:00,51.97,51.97,51.82,51.89,21900.0,34.0453,34.0453,33.947,33.9929,21900.0
2007-01-22 13:35:00,51.89,51.89,51.8,51.81,18400.0,33.9929,33.9929,33.9339,33.9404,18400.0
2007-01-22 13:40:00,51.81,51.83,51.76,51.8,18400.0,33.9404,33.9535,33.9077,33.9339,18400.0
2007-01-22 13:45:00,51.81,51.82,51.73,51.76,12600.0,33.9404,33.947,33.888,33.9077,12600.0
2007-01-22 13:50:00,51.76,51.85,51.74,51.85,17900.0,33.9077,33.9667,33.8946,33.9667,17900.0
2007-01-22 13:55:00,51.86,51.96,51.86,51.93,20400.0,33.9732,34.0387,33.9732,34.0191,20400.0
2007-01-22 14:00:00,51.93,51.99,51.9,51.99,15200.0,34.0191,34.0584,33.9994,34.0584,15200.0
2007-01-22 14:05:00,51.98,52.0,51.96,51.99,12400.0,34.0518,34.0649,34.0387,34.0584,12400.0
2007-01-22 14:10:00,52.0,52.03,51.98,52.01,15900.0,34.0649,34.0846,34.0518,34.0715,15900.0
2007-01-22 14:15:00,52.01,52.04,51.99,52.02,13400.0,34.0715,34.0911,34.0584,34.078,13400.0
2007-01-22 14:20:00,52.02,52.04,51.95,51.97,29200.0,34.078,34.0911,34.0322,34.0453,29200.0
2007-01-22 14:25:00,51.97,52.08,51.93,52.02,16300.0,34.0453,34.1173,34.0191,34.078,16300.0
2007-01-22 14:30:00,52.01,52.01,51.92,52.0,17500.0,34.0715,34.0715,34.0125,34.0649,17500.0
2007-01-22 14:35:00,52.01,52.08,52.0,52.08,14900.0,34.0715,34.1173,34.0649,34.1173,14900.0
2007-01-22 14:40:00,52.07,52.18,52.06,52.15,11500.0,34.1108,34.1828,34.1042,34.1632,11500.0
2007-01-22 14:45:00,52.14,52.15,52.03,52.06,13300.0,34.1566,34.1632,34.0846,34.1042,13300.0
2007-01-22 14:50:00,52.07,52.1,52.06,52.06,18100.0,34.1108,34.1304,34.1042,34.1042,18100.0
2007-01-22 14:55:00,52.05,52.09,52.03,52.09,10100.0,34.0977,34.1239,34.0846,34.1239,10100.0
2007-01-22 15:00:00,52.08,52.08,52.04,52.06,8000.0,34.1173,34.1173,34.0911,34.1042,8000.0
2007-01-22 15:05:00,52.07,52.16,52.05,52.16,13100.0,34.1108,34.1697,34.0977,34.1697,13100.0
2007-01-22 15:10:00,52.16,52.25,52.16,52.18,13500.0,34.1697,34.2287,34.1697,34.1828,13500.0
2007-01-22 15:15:00,52.19,52.19,52.04,52.1,20200.0,34.1894,34.1894,34.0911,34.1304,20200.0
2007-01-22 15:20:00,52.05,52.06,52.01,52.05,34000.0,34.0977,34.1042,34.0715,34.0977,34000.0
2007-01-22 15:25:00,52.05,52.05,51.97,52.03,22000.0,34.0977,34.0977,34.0453,34.0846,22000.0
2007-01-22 15:30:00,52.03,52.04,51.94,52.04,18100.0,34.0846,34.0911,34.0256,34.0911,18100.0
2007-01-22 15:35:00,52.04,52.14,52.03,52.11,31900.0,34.0911,34.1566,34.0846,34.137,31900.0
2007-01-22 15:40:00,52.1,52.11,51.94,52.05,38200.0,34.1304,34.137,34.0256,34.0977,38200.0
2007-01-22 15:45:00,52.05,52.08,52.01,52.03,33600.0,34.0977,34.1173,34.0715,34.0846,33600.0
2007-01-22 15:50:00,52.02,52.17,52.02,52.1,51100.0,34.078,34.1763,34.078,34.1304,51100.0
2007-01-22 15:55:00,52.09,52.15,52.08,52.08,51900.0,34.1239,34.1632,34.1173,34.1173,51900.0
2007-01-23 09:30:00,51.88,51.88,51.5,51.54,48800.0,33.9863,33.9863,33.7374,33.7636,48800.0
2007-01-23 09:35:00,51.51,51.52,51.35,51.45,42600.0,33.7439,33.7505,33.6391,33.7046,42600.0
2007-01-23 09:40:00,51.42,51.72,51.4,51.5,61600.0,33.685,33.8815,33.6719,33.7374,61600.0
2007-01-23 09:45:00,51.51,51.55,51.21,51.22,65700.0,33.7439,33.7701,33.5474,33.5539,65700.0
2007-01-23 09:50:00,51.23,51.98,51.07,51.83,123700.0,33.5605,34.0518,33.4557,33.9535,123700.0
2007-01-23 09:55:00,51.87,52.11,51.65,52.0,91300.0,33.9798,34.137,33.8356,34.0649,91300.0
2007-01-23 10:00:00,51.98,52.09,51.8,51.82,52200.0,34.0518,34.1239,33.9339,33.947,52200.0
2007-01-23 10:05:00,51.8,52.28,51.79,52.24,61200.0,33.9339,34.2483,33.9273,34.2221,61200.0
2007-01-23 10:10:00,52.25,52.48,52.21,52.45,74600.0,34.2287,34.3794,34.2025,34.3597,74600.0
2007-01-23 10:15:00,52.43,52.74,52.22,52.53,97500.0,34.3466,34.5497,34.209,34.4121,97500.0
2007-01-23 10:20:00,52.51,52.52,52.23,52.32,78600.0,34.399,34.4056,34.2156,34.2745,78600.0
2007-01-23 10:25:00,52.32,52.43,52.2,52.27,37900.0,34.2745,34.3466,34.1959,34.2418,37900.0
2007-01-23 10:30:00,52.27,52.35,52.11,52.19,51600.0,34.2418,34.2942,34.137,34.1894,51600.0
2007-01-23 10:35:00,52.21,52.31,52.17,52.25,21700.0,34.2025,34.268,34.1763,34.2287,21700.0
2007-01-23 10:40:00,52.25,52.33,52.21,52.21,29800.0,34.2287,34.2811,34.2025,34.2025,29800.0
2007-01-23 10:45:00,52.2,52.33,52.19,52.24,29700.0,34.1959,34.2811,34.1894,34.2221,29700.0
2007-01-23 10:50:00,52.24,52.28,52.22,52.26,22500.0,34.2221,34.2483,34.209,34.2352,22500.0
2007-01-23 10:55:00,52.25,52.29,52.13,52.15,37200.0,34.2287,34.2549,34.1501,34.1632,37200.0
2007-01-23 11:00:00,52.15,52.36,52.15,52.34,54000.0,34.1632,34.3007,34.1632,34.2876,54000.0
2007-01-23 11:05:00,52.35,52.38,52.25,52.31,41900.0,34.2942,34.3139,34.2287,34.268,41900.0
2007-01-23 11:10:00,52.31,52.32,52.25,52.28,29100.0,34.268,34.2745,34.2287,34.2483,29100.0
2007-01-23 11:15:00,52.3,52.42,52.29,52.4,90100.0,34.2614,34.3401,34.2549,34.327,90100.0
2007-01-23 11:20:00,52.43,52.64,52.4,52.63,79600.0,34.3466,34.4842,34.327,34.4776,79600.0
2007-01-23 11:25:00,52.62,52.69,52.59,52.69,44000.0,34.4711,34.5169,34.4514,34.5169,44000.0
2007-01-23 11:30:00,52.69,52.79,52.65,52.79,87500.0,34.5169,34.5824,34.4907,34.5824,87500.0
2007-01-23 11:35:00,52.79,52.85,52.66,52.84,57800.0,34.5824,34.6217,34.4973,34.6152,57800.0
2007-01-23 11:40:00,52.86,52.94,52.75,52.77,60400.0,34.6283,34.6807,34.5562,34.5693,60400.0
2007-01-23 11:45:00,52.77,52.81,52.7,52.71,62700.0,34.5693,34.5955,34.5235,34.53,62700.0
2007-01-23 11:50:00,52.72,52.88,52.72,52.75,38600.0,34.5366,34.6414,34.5366,34.5562,38600.0
2007-01-23 11:55:00,52.76,53.0,52.73,52.91,52400.0,34.5628,34.72,34.5431,34.6611,52400.0
2007-01-23 12:00:00,52.91,52.95,52.75,52.79,27200.0,34.6611,34.6873,34.5562,34.5824,27200.0
2007-01-23 12:05:00,52.78,52.78,52.57,52.59,35200.0,34.5759,34.5759,34.4383,34.4514,35200.0
2007-01-23 12:10:00,52.6,52.81,52.58,52.62,42600.0,34.458,34.5955,34.4449,34.4711,42600.0
2007-01-23 12:15:00,52.63,52.68,52.52,52.6,25000.0,34.4776,34.5104,34.4056,34.458,25000.0
2007-01-23 12:20:00,52.6,52.75,52.59,52.65,23200.0,34.458,34.5562,34.4514,34.4907,23200.0
2007-01-23 12:25:00,52.63,52.72,52.47,52.59,54500.0,34.4776,34.5366,34.3728,34.4514,54500.0
2007-01-23 12:30:00,52.58,52.69,52.54,52.58,31000.0,34.4449,34.5169,34.4187,34.4449,31000.0
2007-01-23 12:35:00,52.57,52.61,52.51,52.56,29200.0,34.4383,34.4645,34.399,34.4318,29200.0
2007-01-23 12:40:00,52.56,52.56,52.45,52.56,19200.0,34.4318,34.4318,34.3597,34.4318,19200.0
2007-01-23 12:45:00,52.59,52.71,52.56,52.71,21600.0,34.4514,34.53,34.4318,34.53,21600.0
2007-01-23 12:50:00,52.7,52.83,52.65,52.77,86000.0,34.5235,34.6086,34.4907,34.5693,86000.0
2007-01-23 12:55:00,52.76,52.84,52.68,52.82,31500.0,34.5628,34.6152,34.5104,34.6021,31500.0
2007-01-23 13:00:00,52.82,52.91,52.8,52.89,41200.0,34.6021,34.6611,34.589,34.6479,41200.0
2007-01-23 13:05:00,52.89,52.99,52.84,52.95,39000.0,34.6479,34.7135,34.6152,34.6873,39000.0
2007-01-23 13:10:00,52.97,53.0,52.91,52.97,42900.0,34.7004,34.72,34.6611,34.7004,42900.0
2007-01-23 13:15:00,52.99,53.14,52.94,53.14,77700.0,34.7135,34.8117,34.6807,34.8117,77700.0
2007-01-23 13:20:00,53.14,53.58,53.14,53.54,74200.0,34.8117,35.1,34.8117,35.0738,74200.0
2007-01-23 13:25:00,53.56,53.68,53.41,53.54,181000.0,35.0869,35.1655,34.9886,35.0738,181000.0
2007-01-23 13:30:00,53.54,53.62,53.4,53.42,87700.0,35.0738,35.1262,34.982,34.9951,87700.0
2007-01-23 13:35:00,53.42,53.45,53.27,53.36,53700.0,34.9951,35.0148,34.8969,34.9558,53700.0
2007-01-23 13:40:00,53.36,53.36,53.15,53.29,62000.0,34.9558,34.9558,34.8183,34.91,62000.0
2007-01-23 13:45:00,53.25,53.36,53.18,53.33,61500.0,34.8838,34.9558,34.8379,34.9362,61500.0
2007-01-23 13:50:00,53.31,53.4,53.2,53.4,71400.0,34.9231,34.982,34.851,34.982,71400.0
2007-01-23 13:55:00,53.4,53.43,53.33,53.42,62900.0,34.982,35.0017,34.9362,34.9951,62900.0
2007-01-23 14:00:00,53.4,53.66,53.37,53.62,71400.0,34.982,35.1524,34.9624,35.1262,71400.0
2007-01-23 14:05:00,53.64,53.65,53.37,53.38,94800.0,35.1393,35.1458,34.9624,34.9689,94800.0
2007-01-23 14:10:00,53.41,53.53,53.34,53.38,54800.0,34.9886,35.0672,34.9427,34.9689,54800.0
2007-01-23 14:15:00,53.38,53.5,53.37,53.43,43500.0,34.9689,35.0476,34.9624,35.0017,43500.0
2007-01-23 14:20:00,53.42,53.42,53.24,53.26,40800.0,34.9951,34.9951,34.8772,34.8903,40800.0
2007-01-23 14:25:00,53.27,53.36,53.23,53.26,67200.0,34.8969,34.9558,34.8707,34.8903,67200.0
2007-01-23 14:30:00,53.28,53.31,53.17,53.21,73500.0,34.9034,34.9231,34.8314,34.8576,73500.0
2007-01-23 14:35:00,53.2,53.28,53.09,53.11,133000.0,34.851,34.9034,34.779,34.7921,133000.0
2007-01-23 14:40:00,53.14,53.19,53.06,53.08,60100.0,34.8117,34.8445,34.7593,34.7724,60100.0
2007-01-23 14:45:00,53.09,53.22,53.05,53.19,53600.0,34.779,34.8641,34.7528,34.8445,53600.0
2007-01-23 14:50:00,53.19,53.2,53.07,53.17,56300.0,34.8445,34.851,34.7659,34.8314,56300.0
2007-01-23 14:55:00,53.16,53.24,53.1,53.21,45600.0,34.8248,34.8772,34.7855,34.8576,45600.0
2007-01-23 15:00:00,53.21,53.35,53.19,53.34,61300.0,34.8576,34.9493,34.8445,34.9427,61300.0
2007-01-23 15:05:00,53.34,53.39,53.28,53.35,53500.0,34.9427,34.9755,34.9034,34.9493,53500.0
2007-01-23 15:10:00,53.35,53.55,53.27,53.44,47900.0,34.9493,35.0803,34.8969,35.0083,47900.0
2007-01-23 15:15:00,53.43,53.6,53.43,53.52,68200.0,35.0017,35.1131,35.0017,35.0607,68200.0
2007-01-23 15:20:00,53.5,53.57,53.45,53.52,41800.0,35.0476,35.0934,35.0148,35.0607,41800.0
2007-01-23 15:25:00,53.51,53.63,53.51,53.55,61600.0,35.0541,35.1327,35.0541,35.0803,61600.0
2007-01-23 15:30:00,53.55,53.65,53.53,53.56,53500.0,35.0803,35.1458,35.0672,35.0869,53500.0
2007-01-23 15:35:00,53.55,53.64,53.45,53.61,74300.0,35.0803,35.1393,35.0148,35.1196,74300.0
2007-01-23 15:40:00,53.6,53.68,53.52,53.67,92600.0,35.1131,35.1655,35.0607,35.1589,92600.0
2007-01-23 15:45:00,53.67,53.75,53.67,53.73,105000.0,35.1589,35.2113,35.1589,35.1982,105000.0
2007-01-23 15:50:00,53.73,53.74,53.59,53.73,76100.0,35.1982,35.2048,35.1065,35.1982,76100.0
2007-01-23 15:55:00,53.74,53.84,53.7,53.74,132500.0,35.2048,35.2703,35.1786,35.2048,132500.0
2007-01-24 09:30:00,52.99,52.99,51.08,52.06,122200.0,34.7135,34.7135,33.4622,34.1042,122200.0
2007-01-24 09:35:00,52.06,52.11,51.07,51.5,202200.0,34.1042,34.137,33.4557,33.7374,202200.0
2007-01-24 09:40:00,51.5,51.77,51.35,51.47,131800.0,33.7374,33.9142,33.6391,33.7177,131800.0
2007-01-24 09:45:00,51.46,51.48,51.25,51.29,156900.0,33.7112,33.7243,33.5736,33.5998,156900.0
2007-01-24 09:50:00,51.28,51.31,51.13,51.24,177100.0,33.5932,33.6129,33.495,33.567,177100.0
2007-01-24 09:55:00,51.24,51.28,50.93,51.05,196300.0,33.567,33.5932,33.364,33.4426,196300.0
2007-01-24 10:00:00,51.07,51.12,50.81,50.85,165200.0,33.4557,33.4884,33.2854,33.3116,165200.0
2007-01-24 10:05:00,50.85,50.96,50.56,50.79,175300.0,33.3116,33.3836,33.1216,33.2723,175300.0
2007-01-24 10:10:00,50.8,51.31,50.77,50.96,161200.0,33.2788,33.6129,33.2591,33.3836,161200.0
2007-01-24 10:15:00,50.96,51.36,50.96,51.15,132400.0,33.3836,33.6457,33.3836,33.5081,132400.0
2007-01-24 10:20:00,51.14,51.51,51.09,51.39,119500.0,33.5015,33.7439,33.4688,33.6653,119500.0
2007-01-24 10:25:00,51.4,51.44,51.24,51.36,89100.0,33.6719,33.6981,33.567,33.6457,89100.0
2007-01-24 10:30:00,51.37,51.77,51.33,51.5,140400.0,33.6522,33.9142,33.626,33.7374,140400.0
2007-01-24 10:35:00,51.5,51.78,51.26,51.78,135600.0,33.7374,33.9208,33.5801,33.9208,135600.0
2007-01-24 10:40:00,51.74,52.05,51.71,51.96,181500.0,33.8946,34.0977,33.8749,34.0387,181500.0
2007-01-24 10:45:00,51.97,52.48,51.97,52.38,171700.0,34.0453,34.3794,34.0453,34.3139,171700.0
2007-01-24 10:50:00,52.35,52.64,52.34,52.53,182800.0,34.2942,34.4842,34.2876,34.4121,182800.0
2007-01-24 10:55:00,52.5,52.74,52.44,52.67,94600.0,34.3925,34.5497,34.3532,34.5038,94600.0
2007-01-24 11:00:00,52.63,52.67,52.49,52.49,79100.0,34.4776,34.5038,34.3859,34.3859,79100.0
2007-01-24 11:05:00,52.49,52.59,52.29,52.41,75600.0,34.3859,34.4514,34.2549,34.3335,75600.0
2007-01-24 11:10:00,52.42,52.45,52.25,52.3,42000.0,34.3401,34.3597,34.2287,34.2614,42000.0
2007-01-24 11:15:00,52.3,52.3,52.2,52.22,51500.0,34.2614,34.2614,34.1959,34.209,51500.0
2007-01-24 11:20:00,52.22,52.25,52.06,52.13,66600.0,34.209,34.2287,34.1042,34.1501,66600.0
2007-01-24 11:25:00,52.14,52.14,51.92,51.92,68700.0,34.1566,34.1566,34.0125,34.0125,68700.0
2007-01-24 11:30:00,51.92,52.04,51.85,52.01,52300.0,34.0125,34.0911,33.9667,34.0715,52300.0
2007-01-24 11:35:00,52.01,52.01,51.8,51.8,25300.0,34.0715,34.0715,33.9339,33.9339,25300.0
2007-01-24 11:40:00,51.81,51.81,51.73,51.73,86600.0,33.9404,33.9404,33.888,33.888,86600.0
2007-01-24 11:45:00,51.74,52.02,51.74,51.92,54500.0,33.8946,34.078,33.8946,34.0125,54500.0
2007-01-24 11:50:00,51.91,51.95,51.72,51.72,51800.0,34.006,34.0322,33.8815,33.8815,51800.0
2007-01-24 11:55:00,51.72,51.74,51.6,51.65,49300.0,33.8815,33.8946,33.8029,33.8356,49300.0
2007-01-24 12:00:00,51.61,51.67,51.36,51.45,111400.0,33.8094,33.8487,33.6457,33.7046,111400.0
2007-01-24 12:05:00,51.45,51.5,51.33,51.44,38100.0,33.7046,33.7374,33.626,33.6981,38100.0
2007-01-24 12:10:00,51.44,51.44,51.26,51.26,45400.0,33.6981,33.6981,33.5801,33.5801,45400.0
2007-01-24 12:15:00,51.27,51.3,51.13,51.13,36900.0,33.5867,33.6063,33.495,33.495,36900.0
2007-01-24 12:20:00,51.14,51.54,51.12,51.36,63400.0,33.5015,33.7636,33.4884,33.6457,63400.0
2007-01-24 12:25:00,51.36,51.45,51.34,51.34,30000.0,33.6457,33.7046,33.6326,33.6326,30000.0
2007-01-24 12:30:00,51.33,51.33,51.19,51.2,54200.0,33.626,33.626,33.5343,33.5408,54200.0
2007-01-24 12:35:00,51.2,51.2,51.08,51.16,46600.0,33.5408,33.5408,33.4622,33.5146,46600.0
2007-01-24 12:40:00,51.15,51.15,51.0,51.0,40700.0,33.5081,33.5081,33.4098,33.4098,40700.0
2007-01-24 12:45:00,51.0,52.06,50.9,51.62,155300.0,33.4098,34.1042,33.3443,33.816,155300.0
2007-01-24 12:50:00,51.64,51.71,51.32,51.35,124600.0,33.8291,33.8749,33.6195,33.6391,124600.0
2007-01-24 12:55:00,51.34,51.35,51.07,51.1,71900.0,33.6326,33.6391,33.4557,33.4753,71900.0
2007-01-24 13:00:00,51.1,51.12,50.88,50.97,81200.0,33.4753,33.4884,33.3312,33.3902,81200.0
2007-01-24 13:05:00,50.96,51.06,50.88,51.06,66300.0,33.3836,33.4491,33.3312,33.4491,66300.0
2007-01-24 13:10:00,51.04,51.06,50.9,50.93,70300.0,33.436,33.4491,33.3443,33.364,70300.0
2007-01-24 13:15:00,50.93,51.13,50.93,51.06,42700.0,33.364,33.495,33.364,33.4491,42700.0
2007-01-24 13:20:00,51.05,51.31,51.05,51.19,47400.0,33.4426,33.6129,33.4426,33.5343,47400.0
2007-01-24 13:25:00,51.16,51.19,51.01,51.09,37300.0,33.5146,33.5343,33.4164,33.4688,37300.0
2007-01-24 13:30:00,51.09,51.17,50.93,51.08,54500.0,33.4688,33.5212,33.364,33.4622,54500.0
2007-01-24 13:35:00,51.08,51.17,51.08,51.12,30000.0,33.4622,33.5212,33.4622,33.4884,30000.0
2007-01-24 13:40:00,51.12,51.17,51.03,51.03,35400.0,33.4884,33.5212,33.4295,33.4295,35400.0
2007-01-24 13:45:00,51.03,51.07,50.85,50.94,83700.0,33.4295,33.4557,33.3116,33.3705,83700.0
2007-01-24 13:50:00,50.95,50.95,50.77,50.9,54500.0,33.3771,33.3771,33.2591,33.3443,54500.0
2007-01-24 13:55:00,50.92,51.08,50.88,50.98,50300.0,33.3574,33.4622,33.3312,33.3967,50300.0
2007-01-24 14:00:00,50.96,50.96,50.77,50.77,49400.0,33.3836,33.3836,33.2591,33.2591,49400.0
2007-01-24 14:05:00,50.77,51.05,50.7,50.81,136700.0,33.2591,33.4426,33.2133,33.2854,136700.0
2007-01-24 14:10:00,50.82,50.94,50.8,50.91,46500.0,33.2919,33.3705,33.2788,33.3509,46500.0
2007-01-24 14:15:00,50.9,50.91,50.78,50.87,57600.0,33.3443,33.3509,33.2657,33.3247,57600.0
2007-01-24 14:20:00,50.87,50.95,50.81,50.91,52400.0,33.3247,33.3771,33.2854,33.3509,52400.0
2007-01-24 14:25:00,50.91,51.0,50.87,51.0,34600.0,33.3509,33.4098,33.3247,33.4098,34600.0
2007-01-24 14:30:00,51.0,51.09,50.87,50.97,73600.0,33.4098,33.4688,33.3247,33.3902,73600.0
2007-01-24 14:35:00,50.94,50.99,50.87,50.91,58400.0,33.3705,33.4033,33.3247,33.3509,58400.0
2007-01-24 14:40:00,50.91,50.96,50.85,50.9,45500.0,33.3509,33.3836,33.3116,33.3443,45500.0
2007-01-24 14:45:00,50.91,50.91,50.5,50.51,80000.0,33.3509,33.3509,33.0823,33.0888,80000.0
2007-01-24 14:50:00,50.51,50.8,50.37,50.7,153700.0,33.0888,33.2788,32.9971,33.2133,153700.0
2007-01-24 14:55:00,50.68,50.83,50.5,50.72,101500.0,33.2002,33.2985,33.0823,33.2264,101500.0
2007-01-24 15:00:00,50.72,50.98,50.64,50.93,127500.0,33.2264,33.3967,33.174,33.364,127500.0
2007-01-24 15:05:00,50.93,50.96,50.82,50.87,57000.0,33.364,33.3836,33.2919,33.3247,57000.0
2007-01-24 15:10:00,50.88,51.01,50.86,50.87,58500.0,33.3312,33.4164,33.3181,33.3247,58500.0
2007-01-24 15:15:00,50.86,50.87,50.65,50.7,41600.0,33.3181,33.3247,33.1805,33.2133,41600.0
2007-01-24 15:20:00,50.67,50.75,50.6,50.71,33000.0,33.1936,33.246,33.1478,33.2198,33000.0
2007-01-24 15:25:00,50.71,50.8,50.68,50.8,32600.0,33.2198,33.2788,33.2002,33.2788,32600.0
2007-01-24 15:30:00,50.8,51.01,50.77,50.92,89600.0,33.2788,33.4164,33.2591,33.3574,89600.0
2007-01-24 15:35:00,50.92,50.93,50.79,50.87,58000.0,33.3574,33.364,33.2723,33.3247,58000.0
2007-01-24 15:40:00,50.87,50.92,50.79,50.79,65500.0,33.3247,33.3574,33.2723,33.2723,65500.0
2007-01-24 15:45:00,50.79,50.8,50.64,50.69,90500.0,33.2723,33.2788,33.174,33.2067,90500.0
2007-01-24 15:50:00,50.68,50.7,50.48,50.49,132700.0,33.2002,33.2133,33.0692,33.0757,132700.0
2007-01-24 15:55:00,50.49,50.67,50.46,50.6,180800.0,33.0757,33.1936,33.0561,33.1478,180800.0
2007-01-25 09:30:00,50.39,50.48,49.11,49.39,200500.0,33.0102,33.0692,32.1717,32.3551,200500.0
2007-01-25 09:35:00,49.44,49.69,49.26,49.34,151700.0,32.3879,32.5516,32.27,32.3224,151700.0
2007-01-25 09:40:00,49.34,49.44,49.3,49.4,118200.0,32.3224,32.3879,32.2962,32.3617,118200.0
2007-01-25 09:45:00,49.4,49.6,49.4,49.56,117900.0,32.3617,32.4927,32.3617,32.4665,117900.0
2007-01-25 09:50:00,49.57,50.39,49.48,50.35,243900.0,32.473,33.0102,32.4141,32.984,243900.0
2007-01-25 09:55:00,50.33,50.38,49.95,50.24,117300.0,32.9709,33.0037,32.722,32.9119,117300.0
2007-01-25 10:00:00,50.24,50.29,49.65,50.13,118300.0,32.9119,32.9447,32.5254,32.8399,118300.0
2007-01-25 10:05:00,50.13,50.13,49.93,49.98,73900.0,32.8399,32.8399,32.7089,32.7416,73900.0
2007-01-25 10:10:00,49.95,50.14,49.9,49.95,387200.0,32.722,32.8464,32.6892,32.722,387200.0
2007-01-25 10:15:00,49.96,49.99,49.85,49.85,80200.0,32.7285,32.7482,32.6565,32.6565,80200.0
2007-01-25 10:20:00,49.85,49.92,49.84,49.86,38500.0,32.6565,32.7023,32.6499,32.663,38500.0
2007-01-25 10:25:00,49.86,50.0,49.85,49.9,69900.0,32.663,32.7547,32.6565,32.6892,69900.0
2007-01-25 10:30:00,49.88,49.99,49.87,49.87,50600.0,32.6761,32.7482,32.6696,32.6696,50600.0
2007-01-25 10:35:00,49.87,49.95,49.85,49.87,112300.0,32.6696,32.722,32.6565,32.6696,112300.0
2007-01-25 10:40:00,49.88,49.93,49.76,49.87,52000.0,32.6761,32.7089,32.5975,32.6696,52000.0
2007-01-25 10:45:00,49.85,49.87,49.66,49.75,36200.0,32.6565,32.6696,32.532,32.591,36200.0
2007-01-25 10:50:00,49.75,49.76,49.63,49.73,46500.0,32.591,32.5975,32.5123,32.5779,46500.0
2007-01-25 10:55:00,49.75,49.75,49.54,49.58,33300.0,32.591,32.591,32.4534,32.4796,33300.0
2007-01-25 11:00:00,49.57,49.59,49.44,49.5,48600.0,32.473,32.4861,32.3879,32.4272,48600.0
2007-01-25 11:05:00,49.51,49.71,49.5,49.65,49700.0,32.4337,32.5647,32.4272,32.5254,49700.0
2007-01-25 11:10:00,49.64,49.9,49.64,49.86,60100.0,32.5189,32.6892,32.5189,32.663,60100.0
2007-01-25 11:15:00,49.9,49.9,49.83,49.83,48900.0,32.6892,32.6892,32.6434,32.6434,48900.0
2007-01-25 11:20:00,49.82,49.83,49.46,49.47,35700.0,32.6368,32.6434,32.401,32.4075,35700.0
2007-01-25 11:25:00,49.46,49.58,49.46,49.57,47800.0,32.401,32.4796,32.401,32.473,47800.0
2007-01-25 11:30:00,49.56,49.69,49.56,49.67,69200.0,32.4665,32.5516,32.4665,32.5385,69200.0
2007-01-25 11:35:00,49.68,49.69,49.35,49.51,73400.0,32.5451,32.5516,32.3289,32.4337,73400.0
2007-01-25 11:40:00,49.52,49.55,49.23,49.24,65500.0,32.4403,32.4599,32.2503,32.2569,65500.0
2007-01-25 11:45:00,49.23,49.33,49.12,49.33,30500.0,32.2503,32.3158,32.1782,32.3158,30500.0
2007-01-25 11:50:00,49.31,49.33,49.03,49.11,94600.0,32.3027,32.3158,32.1193,32.1717,94600.0
2007-01-25 11:55:00,49.12,49.16,49.01,49.05,47400.0,32.1782,32.2044,32.1062,32.1324,47400.0
2007-01-25 12:00:00,49.07,49.2,49.05,49.09,41000.0,32.1455,32.2307,32.1324,32.1586,41000.0
2007-01-25 12:05:00,49.13,49.3,49.03,49.27,37000.0,32.1848,32.2962,32.1193,32.2765,37000.0
2007-01-25 12:10:00,49.25,49.33,49.06,49.17,39200.0,32.2634,32.3158,32.1389,32.211,39200.0
2007-01-25 12:15:00,49.21,49.25,49.12,49.16,27500.0,32.2372,32.2634,32.1782,32.2044,27500.0
2007-01-25 12:20:00,49.16,49.16,49.05,49.13,56400.0,32.2044,32.2044,32.1324,32.1848,56400.0
2007-01-25 12:25:00,49.15,49.18,49.05,49.06,21600.0,32.1979,32.2175,32.1324,32.1389,21600.0
2007-01-25 12:30:00,49.06,49.07,49.02,49.02,21400.0,32.1389,32.1455,32.1127,32.1127,21400.0
2007-01-25 12:35:00,49.02,49.18,49.02,49.17,25300.0,32.1127,32.2175,32.1127,32.211,25300.0
2007-01-25 12:40:00,49.17,49.19,49.04,49.13,30900.0,32.211,32.2241,32.1258,32.1848,30900.0
2007-01-25 12:45:00,49.13,49.13,49.07,49.1,14900.0,32.1848,32.1848,32.1455,32.1651,14900.0
2007-01-25 12:50:00,49.11,49.11,49.05,49.07,25300.0,32.1717,32.1717,32.1324,32.1455,25300.0
2007-01-25 12:55:00,49.06,49.15,49.05,49.09,41700.0,32.1389,32.1979,32.1324,32.1586,41700.0
2007-01-25 13:00:00,49.11,49.22,49.07,49.17,42200.0,32.1717,32.2438,32.1455,32.211,42200.0
2007-01-25 13:05:00,49.17,49.18,49.1,49.16,33200.0,32.211,32.2175,32.1651,32.2044,33200.0
2007-01-25 13:10:00,49.16,49.35,49.16,49.32,33500.0,32.2044,32.3289,32.2044,32.3093,33500.0
2007-01-25 13:15:00,49.29,49.5,49.28,49.49,27300.0,32.2896,32.4272,32.2831,32.4206,27300.0
2007-01-25 13:20:00,49.5,49.5,49.31,49.35,22900.0,32.4272,32.4272,32.3027,32.3289,22900.0
2007-01-25 13:25:00,49.36,49.39,49.16,49.32,30700.0,32.3355,32.3551,32.2044,32.3093,30700.0
2007-01-25 13:30:00,49.33,49.35,49.17,49.25,37300.0,32.3158,32.3289,32.211,32.2634,37300.0
2007-01-25 13:35:00,49.25,49.25,48.98,49.06,48700.0,32.2634,32.2634,32.0865,32.1389,48700.0
2007-01-25 13:40:00,49.07,49.12,48.94,49.07,54500.0,32.1455,32.1782,32.0603,32.1455,54500.0
2007-01-25 13:45:00,49.06,49.06,48.96,49.03,25900.0,32.1389,32.1389,32.0734,32.1193,25900.0
2007-01-25 13:50:00,49.03,49.1,49.02,49.05,17900.0,32.1193,32.1651,32.1127,32.1324,17900.0
2007-01-25 13:55:00,49.05,49.06,48.96,49.0,41600.0,32.1324,32.1389,32.0734,32.0996,41600.0
2007-01-25 14:00:00,49.0,49.02,48.63,48.69,98500.0,32.0996,32.1127,31.8572,31.8966,98500.0
2007-01-25 14:05:00,48.69,48.9,48.64,48.88,112300.0,31.8966,32.0341,31.8638,32.021,112300.0
2007-01-25 14:10:00,48.88,49.17,48.87,49.17,67400.0,32.021,32.211,32.0145,32.211,67400.0
2007-01-25 14:15:00,49.14,49.26,49.1,49.25,58300.0,32.1913,32.27,32.1651,32.2634,58300.0
2007-01-25 14:20:00,49.25,49.28,49.07,49.24,44000.0,32.2634,32.2831,32.1455,32.2569,44000.0
2007-01-25 14:25:00,49.22,49.23,48.92,48.92,55000.0,32.2438,32.2503,32.0472,32.0472,55000.0
2007-01-25 14:30:00,48.92,49.06,48.91,49.0,30300.0,32.0472,32.1389,32.0407,32.0996,30300.0
2007-01-25 14:35:00,49.01,49.08,48.91,49.02,28900.0,32.1062,32.152,32.0407,32.1127,28900.0
2007-01-25 14:40:00,49.0,49.04,48.98,49.04,40100.0,32.0996,32.1258,32.0865,32.1258,40100.0
2007-01-25 14:45:00,49.05,49.06,48.84,48.92,26000.0,32.1324,32.1389,31.9948,32.0472,26000.0
2007-01-25 14:50:00,48.89,48.93,48.65,48.93,97700.0,32.0276,32.0538,31.8703,32.0538,97700.0
2007-01-25 14:55:00,48.93,48.99,48.88,48.98,33800.0,32.0538,32.0931,32.021,32.0865,33800.0
2007-01-25 15:00:00,48.98,49.0,48.91,48.95,99300.0,32.0865,32.0996,32.0407,32.0669,99300.0
2007-01-25 15:05:00,48.96,48.98,48.8,48.9,34700.0,32.0734,32.0865,31.9686,32.0341,34700.0
2007-01-25 15:10:00,48.9,48.93,48.85,48.92,35600.0,32.0341,32.0538,32.0014,32.0472,35600.0
2007-01-25 15:15:00,48.92,49.11,48.89,48.99,52400.0,32.0472,32.1717,32.0276,32.0931,52400.0
2007-01-25 15:20:00,48.99,49.0,48.71,48.8,70200.0,32.0931,32.0996,31.9097,31.9686,70200.0
2007-01-25 15:25:00,48.8,48.91,48.71,48.86,138400.0,31.9686,32.0407,31.9097,32.0079,138400.0
2007-01-25 15:30:00,48.86,48.96,48.83,48.9,56700.0,32.0079,32.0734,31.9883,32.0341,56700.0
2007-01-25 15:35:00,48.9,48.92,48.86,48.88,61100.0,32.0341,32.0472,32.0079,32.021,61100.0
2007-01-25 15:40:00,48.88,48.9,48.83,48.85,75900.0,32.021,32.0341,31.9883,32.0014,75900.0
2007-01-25 15:45:00,48.85,49.09,48.83,49.0,138100.0,32.0014,32.1586,31.9883,32.0996,138100.0
2007-01-25 15:50:00,48.99,49.01,48.83,48.83,116600.0,32.0931,32.1062,31.9883,31.9883,116600.0
2007-01-25 15:55:00,48.83,48.86,48.69,48.8,153800.0,31.9883,32.0079,31.8966,31.9686,153800.0
2007-01-26 09:30:00,48.8,48.82,48.7,48.71,111300.0,31.9686,31.9817,31.9031,31.9097,111300.0
2007-01-26 09:35:00,48.72,48.74,48.43,48.47,85500.0,31.9162,31.9293,31.7262,31.7524,85500.0
2007-01-26 09:40:00,48.51,48.61,48.45,48.52,56400.0,31.7786,31.8441,31.7393,31.7852,56400.0
2007-01-26 09:45:00,48.52,48.52,48.41,48.49,121600.0,31.7852,31.7852,31.7131,31.7655,121600.0
2007-01-26 09:50:00,48.49,48.77,48.48,48.76,115400.0,31.7655,31.949,31.759,31.9424,115400.0
2007-01-26 09:55:00,48.76,48.78,48.74,48.77,26100.0,31.9424,31.9555,31.9293,31.949,26100.0
2007-01-26 10:00:00,48.75,48.79,48.66,48.66,64500.0,31.9359,31.9621,31.8769,31.8769,64500.0
2007-01-26 10:05:00,48.65,48.68,48.57,48.66,75100.0,31.8703,31.89,31.8179,31.8769,75100.0
2007-01-26 10:10:00,48.66,48.75,48.51,48.51,36000.0,31.8769,31.9359,31.7786,31.7786,36000.0
2007-01-26 10:15:00,48.5,48.51,48.37,48.37,36500.0,31.7721,31.7786,31.6869,31.6869,36500.0
2007-01-26 10:20:00,48.37,48.4,48.27,48.36,62400.0,31.6869,31.7066,31.6214,31.6804,62400.0
2007-01-26 10:25:00,48.39,48.43,48.31,48.38,60800.0,31.7,31.7262,31.6476,31.6935,60800.0
2007-01-26 10:30:00,48.36,48.41,48.29,48.39,88800.0,31.6804,31.7131,31.6345,31.7,88800.0
2007-01-26 10:35:00,48.38,48.52,48.34,48.52,57800.0,31.6935,31.7852,31.6673,31.7852,57800.0
2007-01-26 10:40:00,48.49,48.52,48.4,48.46,108700.0,31.7655,31.7852,31.7066,31.7459,108700.0
2007-01-26 10:45:00,48.45,48.6,48.45,48.5,18900.0,31.7393,31.8376,31.7393,31.7721,18900.0
2007-01-26 10:50:00,48.49,48.51,48.34,48.34,34000.0,31.7655,31.7786,31.6673,31.6673,34000.0
2007-01-26 10:55:00,48.34,48.36,48.2,48.2,46900.0,31.6673,31.6804,31.5756,31.5756,46900.0
2007-01-26 11:00:00,48.2,48.2,48.14,48.15,31400.0,31.5756,31.5756,31.5363,31.5428,31400.0
2007-01-26 11:05:00,48.15,48.15,48.03,48.07,52900.0,31.5428,31.5428,31.4642,31.4904,52900.0
2007-01-26 11:10:00,48.05,48.08,48.0,48.03,60500.0,31.4773,31.4969,31.4445,31.4642,60500.0
2007-01-26 11:15:00,48.02,48.14,47.97,48.14,67600.0,31.4576,31.5363,31.4249,31.5363,67600.0
2007-01-26 11:20:00,48.14,48.25,48.14,48.17,32700.0,31.5363,31.6083,31.5363,31.5559,32700.0
2007-01-26 11:25:00,48.16,48.16,47.98,48.09,47500.0,31.5494,31.5494,31.4314,31.5035,47500.0
2007-01-26 11:30:00,48.09,48.09,47.93,47.93,34100.0,31.5035,31.5035,31.3987,31.3987,34100.0
2007-01-26 11:35:00,47.94,48.0,47.9,47.95,61000.0,31.4052,31.4445,31.379,31.4118,61000.0
2007-01-26 11:40:00,47.94,48.02,47.94,47.98,114600.0,31.4052,31.4576,31.4052,31.4314,114600.0
2007-01-26 11:45:00,47.98,48.06,47.97,47.97,93100.0,31.4314,31.4838,31.4249,31.4249,93100.0
2007-01-26 11:50:00,47.96,48.03,47.95,47.96,56500.0,31.4183,31.4642,31.4118,31.4183,56500.0
2007-01-26 11:55:00,47.99,47.99,47.95,47.97,49700.0,31.438,31.438,31.4118,31.4249,49700.0
2007-01-26 12:00:00,47.96,47.96,47.87,47.91,44500.0,31.4183,31.4183,31.3594,31.3856,44500.0
2007-01-26 12:05:00,47.9,47.97,47.9,47.94,25000.0,31.379,31.4249,31.379,31.4052,25000.0
2007-01-26 12:10:00,47.93,48.05,47.93,48.02,65400.0,31.3987,31.4773,31.3987,31.4576,65400.0
2007-01-26 12:15:00,48.02,48.1,48.0,48.1,47800.0,31.4576,31.51,31.4445,31.51,47800.0
2007-01-26 12:20:00,48.07,48.17,48.07,48.13,31200.0,31.4904,31.5559,31.4904,31.5297,31200.0
2007-01-26 12:25:00,48.13,48.2,48.11,48.18,35400.0,31.5297,31.5756,31.5166,31.5625,35400.0
2007-01-26 12:30:00,48.17,48.21,48.12,48.19,49200.0,31.5559,31.5821,31.5231,31.569,49200.0
2007-01-26 12:35:00,48.19,48.24,48.17,48.24,35700.0,31.569,31.6018,31.5559,31.6018,35700.0
2007-01-26 12:40:00,48.22,48.24,48.19,48.22,26400.0,31.5887,31.6018,31.569,31.5887,26400.0
2007-01-26 12:45:00,48.1,48.28,48.1,48.26,399200.0,31.51,31.628,31.51,31.6149,399200.0
2007-01-26 12:50:00,48.24,48.3,48.13,48.16,35200.0,31.6018,31.6411,31.5297,31.5494,35200.0
2007-01-26 12:55:00,48.15,48.16,48.01,48.02,34600.0,31.5428,31.5494,31.4511,31.4576,34600.0
2007-01-26 13:00:00,48.01,48.07,48.0,48.07,32500.0,31.4511,31.4904,31.4445,31.4904,32500.0
2007-01-26 13:05:00,48.07,48.07,47.99,47.99,41600.0,31.4904,31.4904,31.438,31.438,41600.0
2007-01-26 13:10:00,47.99,48.05,47.96,48.0,51300.0,31.438,31.4773,31.4183,31.4445,51300.0
2007-01-26 13:15:00,47.98,48.1,47.96,48.06,18900.0,31.4314,31.51,31.4183,31.4838,18900.0
2007-01-26 13:20:00,48.06,48.08,48.03,48.05,20500.0,31.4838,31.4969,31.4642,31.4773,20500.0
2007-01-26 13:25:00,48.05,48.05,47.99,47.99,10000.0,31.4773,31.4773,31.438,31.438,10000.0
2007-01-26 13:30:00,47.98,48.08,47.98,48.0,47900.0,31.4314,31.4969,31.4314,31.4445,47900.0
2007-01-26 13:35:00,48.0,48.0,47.93,47.96,31000.0,31.4445,31.4445,31.3987,31.4183,31000.0
2007-01-26 13:40:00,47.97,47.98,47.94,47.95,20500.0,31.4249,31.4314,31.4052,31.4118,20500.0
2007-01-26 13:45:00,47.94,47.98,47.92,47.97,25500.0,31.4052,31.4314,31.3921,31.4249,25500.0
2007-01-26 13:50:00,47.97,47.98,47.96,47.97,21200.0,31.4249,31.4314,31.4183,31.4249,21200.0
2007-01-26 13:55:00,47.98,48.01,47.94,48.01,21200.0,31.4314,31.4511,31.4052,31.4511,21200.0
2007-01-26 14:00:00,48.0,48.04,47.99,48.01,41300.0,31.4445,31.4707,31.438,31.4511,41300.0
2007-01-26 14:05:00,48.0,48.01,47.92,47.95,38400.0,31.4445,31.4511,31.3921,31.4118,38400.0
2007-01-26 14:10:00,47.95,47.99,47.89,47.94,70500.0,31.4118,31.438,31.3725,31.4052,70500.0
2007-01-26 14:15:00,47.95,48.05,47.95,48.01,65200.0,31.4118,31.4773,31.4118,31.4511,65200.0
2007-01-26 14:20:00,48.0,48.03,47.98,48.01,47000.0,31.4445,31.4642,31.4314,31.4511,47000.0
2007-01-26 14:25:00,48.01,48.08,47.95,48.04,80500.0,31.4511,31.4969,31.4118,31.4707,80500.0
2007-01-26 14:30:00,48.04,48.06,47.96,48.0,73500.0,31.4707,31.4838,31.4183,31.4445,73500.0
2007-01-26 14:35:00,48.0,48.0,47.95,47.96,50500.0,31.4445,31.4445,31.4118,31.4183,50500.0
2007-01-26 14:40:00,47.96,48.0,47.96,47.98,25200.0,31.4183,31.4445,31.4183,31.4314,25200.0
2007-01-26 14:45:00,47.98,48.03,47.94,47.95,37900.0,31.4314,31.4642,31.4052,31.4118,37900.0
2007-01-26 14:50:00,47.94,47.95,47.92,47.94,36900.0,31.4052,31.4118,31.3921,31.4052,36900.0
2007-01-26 14:55:00,47.93,48.0,47.92,47.99,37600.0,31.3987,31.4445,31.3921,31.438,37600.0
2007-01-26 15:00:00,47.99,48.08,47.98,48.01,37400.0,31.438,31.4969,31.4314,31.4511,37400.0
2007-01-26 15:05:00,48.01,48.03,47.96,48.03,50100.0,31.4511,31.4642,31.4183,31.4642,50100.0
2007-01-26 15:10:00,48.02,48.02,47.95,47.96,30600.0,31.4576,31.4576,31.4118,31.4183,30600.0
2007-01-26 15:15:00,47.96,48.02,47.96,47.97,55700.0,31.4183,31.4576,31.4183,31.4249,55700.0
2007-01-26 15:20:00,47.95,47.97,47.92,47.92,34700.0,31.4118,31.4249,31.3921,31.3921,34700.0
2007-01-26 15:25:00,47.93,48.01,47.91,47.99,67300.0,31.3987,31.4511,31.3856,31.438,67300.0
2007-01-26 15:30:00,47.97,48.1,47.97,48.1,69400.0,31.4249,31.51,31.4249,31.51,69400.0
2007-01-26 15:35:00,48.08,48.1,48.03,48.09,59000.0,31.4969,31.51,31.4642,31.5035,59000.0
2007-01-26 15:40:00,48.08,48.09,47.96,47.96,56000.0,31.4969,31.5035,31.4183,31.4183,56000.0
2007-01-26 15:45:00,47.97,47.97,47.81,47.82,84600.0,31.4249,31.4249,31.3201,31.3266,84600.0
2007-01-26 15:50:00,47.82,48.0,47.8,47.95,92200.0,31.3266,31.4445,31.3135,31.4118,92200.0
2007-01-26 15:55:00,47.96,48.0,47.94,47.99,85700.0,31.4183,31.4445,31.4052,31.438,85700.0
2007-01-29 09:30:00,48.0,48.1,47.95,47.97,62100.0,31.4445,31.51,31.4118,31.4249,62100.0
2007-01-29 09:35:00,47.98,47.98,47.74,47.75,60000.0,31.4314,31.4314,31.2742,31.2808,60000.0
2007-01-29 09:40:00,47.74,47.86,47.5,47.5,98700.0,31.2742,31.3528,31.117,31.117,98700.0
2007-01-29 09:45:00,47.52,47.77,47.25,47.76,104800.0,31.1301,31.2939,30.9532,31.2873,104800.0
2007-01-29 09:50:00,47.74,47.91,47.68,47.91,55600.0,31.2742,31.3856,31.2349,31.3856,55600.0
2007-01-29 09:55:00,47.91,47.98,47.5,47.85,217700.0,31.3856,31.4314,31.117,31.3463,217700.0
2007-01-29 10:00:00,47.85,48.01,47.76,47.88,171500.0,31.3463,31.4511,31.2873,31.3659,171500.0
2007-01-29 10:05:00,47.86,48.07,47.86,47.96,200000.0,31.3528,31.4904,31.3528,31.4183,200000.0
2007-01-29 10:10:00,47.92,48.0,47.87,47.95,93300.0,31.3921,31.4445,31.3594,31.4118,93300.0
2007-01-29 10:15:00,47.95,47.95,47.82,47.88,111700.0,31.4118,31.4118,31.3266,31.3659,111700.0
2007-01-29 10:20:00,47.89,47.99,47.86,47.95,74500.0,31.3725,31.438,31.3528,31.4118,74500.0
2007-01-29 10:25:00,47.96,48.0,47.89,47.92,85300.0,31.4183,31.4445,31.3725,31.3921,85300.0
2007-01-29 10:30:00,47.9,47.92,47.86,47.89,57900.0,31.379,31.3921,31.3528,31.3725,57900.0
2007-01-29 10:35:00,47.89,47.94,47.86,47.92,44400.0,31.3725,31.4052,31.3528,31.3921,44400.0
2007-01-29 10:40:00,47.92,48.04,47.91,47.93,69000.0,31.3921,31.4707,31.3856,31.3987,69000.0
2007-01-29 10:45:00,47.93,47.97,47.79,47.84,59500.0,31.3987,31.4249,31.307,31.3397,59500.0
2007-01-29 10:50:00,47.85,47.85,47.65,47.7,65000.0,31.3463,31.3463,31.2153,31.248,65000.0
2007-01-29 10:55:00,47.71,47.79,47.7,47.77,64300.0,31.2546,31.307,31.248,31.2939,64300.0
2007-01-29 11:00:00,47.78,47.86,47.65,47.73,112400.0,31.3004,31.3528,31.2153,31.2677,112400.0
2007-01-29 11:05:00,47.73,47.87,47.61,47.85,124000.0,31.2677,31.3594,31.1891,31.3463,124000.0
2007-01-29 11:10:00,47.85,47.9,47.8,47.8,124500.0,31.3463,31.379,31.3135,31.3135,124500.0
2007-01-29 11:15:00,47.8,47.85,47.65,47.85,81700.0,31.3135,31.3463,31.2153,31.3463,81700.0
2007-01-29 11:20:00,47.84,47.91,47.78,47.83,129600.0,31.3397,31.3856,31.3004,31.3332,129600.0
2007-01-29 11:25:00,47.81,47.85,47.77,47.85,47700.0,31.3201,31.3463,31.2939,31.3463,47700.0
2007-01-29 11:30:00,47.85,47.85,47.78,47.83,86600.0,31.3463,31.3463,31.3004,31.3332,86600.0
2007-01-29 11:35:00,47.83,47.85,47.74,47.79,129000.0,31.3332,31.3463,31.2742,31.307,129000.0
2007-01-29 11:40:00,47.79,47.86,47.78,47.82,51000.0,31.307,31.3528,31.3004,31.3266,51000.0
2007-01-29 11:45:00,47.82,47.83,47.77,47.79,47200.0,31.3266,31.3332,31.2939,31.307,47200.0
2007-01-29 11:50:00,47.79,47.83,47.76,47.81,49000.0,31.307,31.3332,31.2873,31.3201,49000.0
2007-01-29 11:55:00,47.82,47.83,47.76,47.79,86300.0,31.3266,31.3332,31.2873,31.307,86300.0
2007-01-29 12:00:00,47.8,47.85,47.8,47.83,41200.0,31.3135,31.3463,31.3135,31.3332,41200.0
2007-01-29 12:05:00,47.83,47.89,47.8,47.84,37200.0,31.3332,31.3725,31.3135,31.3397,37200.0
2007-01-29 12:10:00,47.84,47.89,47.81,47.85,33500.0,31.3397,31.3725,31.3201,31.3463,33500.0
2007-01-29 12:15:00,47.84,47.88,47.79,47.83,81800.0,31.3397,31.3659,31.307,31.3332,81800.0
2007-01-29 12:20:00,47.82,47.87,47.82,47.86,37400.0,31.3266,31.3594,31.3266,31.3528,37400.0
2007-01-29 12:25:00,47.87,47.87,47.8,47.81,54900.0,31.3594,31.3594,31.3135,31.3201,54900.0
2007-01-29 12:30:00,47.81,47.86,47.81,47.85,93700.0,31.3201,31.3528,31.3201,31.3463,93700.0
2007-01-29 12:35:00,47.85,47.92,47.84,47.91,63700.0,31.3463,31.3921,31.3397,31.3856,63700.0
2007-01-29 12:40:00,47.9,47.94,47.86,47.87,55200.0,31.379,31.4052,31.3528,31.3594,55200.0
2007-01-29 12:45:00,47.87,47.94,47.86,47.92,30600.0,31.3594,31.4052,31.3528,31.3921,30600.0
2007-01-29 12:50:00,47.9,48.01,47.87,48.01,64200.0,31.379,31.4511,31.3594,31.4511,64200.0
2007-01-29 12:55:00,48.01,48.3,48.0,48.3,108000.0,31.4511,31.6411,31.4445,31.6411,108000.0
2007-01-29 13:00:00,48.3,48.36,48.15,48.19,52400.0,31.6411,31.6804,31.5428,31.569,52400.0
2007-01-29 13:05:00,48.19,48.27,48.12,48.12,31900.0,31.569,31.6214,31.5231,31.5231,31900.0
2007-01-29 13:10:00,48.12,48.18,48.07,48.17,21600.0,31.5231,31.5625,31.4904,31.5559,21600.0
2007-01-29 13:15:00,48.16,48.17,47.92,48.0,73200.0,31.5494,31.5559,31.3921,31.4445,73200.0
2007-01-29 13:20:00,48.0,48.01,47.88,47.92,37000.0,31.4445,31.4511,31.3659,31.3921,37000.0
2007-01-29 13:25:00,47.92,47.97,47.85,47.87,21200.0,31.3921,31.4249,31.3463,31.3594,21200.0
2007-01-29 13:30:00,47.87,47.95,47.84,47.93,40000.0,31.3594,31.4118,31.3397,31.3987,40000.0
2007-01-29 13:35:00,47.94,47.98,47.87,47.87,44100.0,31.4052,31.4314,31.3594,31.3594,44100.0
2007-01-29 13:40:00,47.88,47.88,47.81,47.85,24200.0,31.3659,31.3659,31.3201,31.3463,24200.0
2007-01-29 13:45:00,47.85,47.87,47.69,47.76,80000.0,31.3463,31.3594,31.2415,31.2873,80000.0
2007-01-29 13:50:00,47.76,47.84,47.68,47.7,46900.0,31.2873,31.3397,31.2349,31.248,46900.0
2007-01-29 13:55:00,47.69,47.7,47.64,47.69,52000.0,31.2415,31.248,31.2087,31.2415,52000.0
2007-01-29 14:00:00,47.69,47.8,47.63,47.63,55200.0,31.2415,31.3135,31.2022,31.2022,55200.0
2007-01-29 14:05:00,47.64,47.76,47.63,47.67,122000.0,31.2087,31.2873,31.2022,31.2284,122000.0
2007-01-29 14:10:00,47.67,47.75,47.61,47.66,173600.0,31.2284,31.2808,31.1891,31.2218,173600.0
2007-01-29 14:15:00,47.66,47.79,47.6,47.73,55900.0,31.2218,31.307,31.1825,31.2677,55900.0
2007-01-29 14:20:00,47.73,47.77,47.65,47.67,52000.0,31.2677,31.2939,31.2153,31.2284,52000.0
2007-01-29 14:25:00,47.68,47.77,47.66,47.72,64500.0,31.2349,31.2939,31.2218,31.2611,64500.0
2007-01-29 14:30:00,47.73,47.76,47.72,47.76,37100.0,31.2677,31.2873,31.2611,31.2873,37100.0
2007-01-29 14:35:00,47.77,47.82,47.65,47.72,50100.0,31.2939,31.3266,31.2153,31.2611,50100.0
2007-01-29 14:40:00,47.72,47.8,47.71,47.75,47200.0,31.2611,31.3135,31.2546,31.2808,47200.0
2007-01-29 14:45:00,47.74,47.8,47.7,47.74,38200.0,31.2742,31.3135,31.248,31.2742,38200.0
2007-01-29 14:50:00,47.74,47.77,47.67,47.71,28800.0,31.2742,31.2939,31.2284,31.2546,28800.0
2007-01-29 14:55:00,47.71,47.76,47.66,47.68,34300.0,31.2546,31.2873,31.2218,31.2349,34300.0
2007-01-29 15:00:00,47.68,47.75,47.67,47.68,53100.0,31.2349,31.2808,31.2284,31.2349,53100.0
2007-01-29 15:05:00,47.69,47.74,47.61,47.66,48400.0,31.2415,31.2742,31.1891,31.2218,48400.0
2007-01-29 15:10:00,47.65,47.69,47.61,47.65,67300.0,31.2153,31.2415,31.1891,31.2153,67300.0
2007-01-29 15:15:00,47.65,47.69,47.63,47.68,77500.0,31.2153,31.2415,31.2022,31.2349,77500.0
2007-01-29 15:20:00,47.68,47.75,47.67,47.71,46900.0,31.2349,31.2808,31.2284,31.2546,46900.0
2007-01-29 15:25:00,47.72,47.76,47.71,47.72,53600.0,31.2611,31.2873,31.2546,31.2611,53600.0
2007-01-29 15:30:00,47.72,47.73,47.51,47.59,91500.0,31.2611,31.2677,31.1235,31.1759,91500.0
2007-01-29 15:35:00,47.58,47.61,47.52,47.61,81200.0,31.1694,31.1891,31.1301,31.1891,81200.0
2007-01-29 15:40:00,47.61,47.7,47.61,47.68,45300.0,31.1891,31.248,31.1891,31.2349,45300.0
2007-01-29 15:45:00,47.68,47.69,47.56,47.58,75500.0,31.2349,31.2415,31.1563,31.1694,75500.0
2007-01-29 15:50:00,47.58,47.61,47.5,47.59,123200.0,31.1694,31.1891,31.117,31.1759,123200.0
2007-01-29 15:55:00,47.59,47.69,47.55,47.58,160100.0,31.1759,31.2415,31.1497,31.1694,160100.0
2007-01-30 09:30:00,47.49,47.64,47.41,47.59,85900.0,31.1104,31.2087,31.058,31.1759,85900.0
2007-01-30 09:35:00,47.58,47.74,47.48,47.74,86500.0,31.1694,31.2742,31.1039,31.2742,86500.0
2007-01-30 09:40:00,47.76,47.83,47.69,47.78,49300.0,31.2873,31.3332,31.2415,31.3004,49300.0
2007-01-30 09:45:00,47.79,47.87,47.78,47.85,53300.0,31.307,31.3594,31.3004,31.3463,53300.0
2007-01-30 09:50:00,47.84,47.84,47.67,47.68,59900.0,31.3397,31.3397,31.2284,31.2349,59900.0
2007-01-30 09:55:00,47.66,47.82,47.61,47.71,54600.0,31.2218,31.3266,31.1891,31.2546,54600.0
2007-01-30 10:00:00,47.73,47.8,47.64,47.77,52700.0,31.2677,31.3135,31.2087,31.2939,52700.0
2007-01-30 10:05:00,47.77,47.77,47.71,47.71,29900.0,31.2939,31.2939,31.2546,31.2546,29900.0
2007-01-30 10:10:00,47.72,47.72,47.61,47.66,48100.0,31.2611,31.2611,31.1891,31.2218,48100.0
2007-01-30 10:15:00,47.65,47.73,47.65,47.69,32900.0,31.2153,31.2677,31.2153,31.2415,32900.0
2007-01-30 10:20:00,47.7,47.71,47.62,47.65,30700.0,31.248,31.2546,31.1956,31.2153,30700.0
2007-01-30 10:25:00,47.65,47.7,47.65,47.7,21800.0,31.2153,31.248,31.2153,31.248,21800.0
2007-01-30 10:30:00,47.69,47.72,47.68,47.7,44700.0,31.2415,31.2611,31.2349,31.248,44700.0
2007-01-30 10:35:00,47.7,47.8,47.69,47.8,32100.0,31.248,31.3135,31.2415,31.3135,32100.0
2007-01-30 10:40:00,47.79,47.8,47.67,47.67,24600.0,31.307,31.3135,31.2284,31.2284,24600.0
2007-01-30 10:45:00,47.66,47.69,47.56,47.67,28100.0,31.2218,31.2415,31.1563,31.2284,28100.0
2007-01-30 10:50:00,47.66,47.69,47.62,47.69,15600.0,31.2218,31.2415,31.1956,31.2415,15600.0
2007-01-30 10:55:00,47.68,47.7,47.67,47.68,32500.0,31.2349,31.248,31.2284,31.2349,32500.0
2007-01-30 11:00:00,47.69,47.7,47.67,47.7,25200.0,31.2415,31.248,31.2284,31.248,25200.0
2007-01-30 11:05:00,47.7,47.7,47.63,47.64,25900.0,31.248,31.248,31.2022,31.2087,25900.0
2007-01-30 11:10:00,47.64,47.7,47.63,47.66,73500.0,31.2087,31.248,31.2022,31.2218,73500.0
2007-01-30 11:15:00,47.67,47.7,47.59,47.65,70500.0,31.2284,31.248,31.1759,31.2153,70500.0
2007-01-30 11:20:00,47.65,47.7,47.62,47.64,53300.0,31.2153,31.248,31.1956,31.2087,53300.0
2007-01-30 11:25:00,47.64,47.64,47.51,47.53,42500.0,31.2087,31.2087,31.1235,31.1366,42500.0
2007-01-30 11:30:00,47.53,47.64,47.5,47.62,36800.0,31.1366,31.2087,31.117,31.1956,36800.0
2007-01-30 11:35:00,47.63,47.7,47.62,47.7,52400.0,31.2022,31.248,31.1956,31.248,52400.0
2007-01-30 11:40:00,47.7,47.7,47.61,47.67,32900.0,31.248,31.248,31.1891,31.2284,32900.0
2007-01-30 11:45:00,47.67,47.69,47.54,47.58,30800.0,31.2284,31.2415,31.1432,31.1694,30800.0
2007-01-30 11:50:00,47.59,47.67,47.54,47.62,80300.0,31.1759,31.2284,31.1432,31.1956,80300.0
2007-01-30 11:55:00,47.63,47.7,47.63,47.68,26100.0,31.2022,31.248,31.2022,31.2349,26100.0
2007-01-30 12:00:00,47.69,47.69,47.63,47.65,19900.0,31.2415,31.2415,31.2022,31.2153,19900.0
2007-01-30 12:05:00,47.66,47.69,47.66,47.68,15900.0,31.2218,31.2415,31.2218,31.2349,15900.0
2007-01-30 12:10:00,47.68,47.7,47.67,47.7,15000.0,31.2349,31.248,31.2284,31.248,15000.0
2007-01-30 12:15:00,47.7,47.71,47.58,47.59,37300.0,31.248,31.2546,31.1694,31.1759,37300.0
2007-01-30 12:20:00,47.58,47.59,47.51,47.55,38000.0,31.1694,31.1759,31.1235,31.1497,38000.0
2007-01-30 12:25:00,47.56,47.6,47.54,47.6,18700.0,31.1563,31.1825,31.1432,31.1825,18700.0
2007-01-30 12:30:00,47.6,47.63,47.56,47.6,29500.0,31.1825,31.2022,31.1563,31.1825,29500.0
2007-01-30 12:35:00,47.6,47.62,47.57,47.6,23400.0,31.1825,31.1956,31.1628,31.1825,23400.0
2007-01-30 12:40:00,47.6,47.66,47.59,47.62,24100.0,31.1825,31.2218,31.1759,31.1956,24100.0
2007-01-30 12:45:00,47.61,47.64,47.59,47.63,10800.0,31.1891,31.2087,31.1759,31.2022,10800.0
2007-01-30 12:50:00,47.63,47.64,47.6,47.64,20100.0,31.2022,31.2087,31.1825,31.2087,20100.0
2007-01-30 12:55:00,47.63,47.7,47.61,47.7,26300.0,31.2022,31.248,31.1891,31.248,26300.0
2007-01-30 13:00:00,47.7,47.7,47.62,47.65,21800.0,31.248,31.248,31.1956,31.2153,21800.0
2007-01-30 13:05:00,47.64,47.65,47.55,47.59,41200.0,31.2087,31.2153,31.1497,31.1759,41200.0
2007-01-30 13:10:00,47.57,47.62,47.55,47.55,42300.0,31.1628,31.1956,31.1497,31.1497,42300.0
2007-01-30 13:15:00,47.57,47.63,47.55,47.58,26800.0,31.1628,31.2022,31.1497,31.1694,26800.0
2007-01-30 13:20:00,47.59,47.61,47.54,47.6,32600.0,31.1759,31.1891,31.1432,31.1825,32600.0
2007-01-30 13:25:00,47.6,47.64,47.59,47.64,23800.0,31.1825,31.2087,31.1759,31.2087,23800.0
2007-01-30 13:30:00,47.64,47.65,47.61,47.62,31100.0,31.2087,31.2153,31.1891,31.1956,31100.0
2007-01-30 13:35:00,47.62,47.62,47.57,47.6,30400.0,31.1956,31.1956,31.1628,31.1825,30400.0
2007-01-30 13:40:00,47.6,47.63,47.57,47.61,39000.0,31.1825,31.2022,31.1628,31.1891,39000.0
2007-01-30 13:45:00,47.62,47.63,47.59,47.6,46100.0,31.1956,31.2022,31.1759,31.1825,46100.0
2007-01-30 13:50:00,47.6,47.62,47.59,47.6,26600.0,31.1825,31.1956,31.1759,31.1825,26600.0
2007-01-30 13:55:00,47.6,47.63,47.59,47.63,22000.0,31.1825,31.2022,31.1759,31.2022,22000.0
2007-01-30 14:00:00,47.63,47.71,47.63,47.63,33600.0,31.2022,31.2546,31.2022,31.2022,33600.0
2007-01-30 14:05:00,47.63,47.67,47.56,47.57,36600.0,31.2022,31.2284,31.1563,31.1628,36600.0
2007-01-30 14:10:00,47.57,47.65,47.57,47.62,56200.0,31.1628,31.2153,31.1628,31.1956,56200.0
2007-01-30 14:15:00,47.62,47.63,47.59,47.61,25000.0,31.1956,31.2022,31.1759,31.1891,25000.0
2007-01-30 14:20:00,47.61,47.64,47.58,47.63,35100.0,31.1891,31.2087,31.1694,31.2022,35100.0
2007-01-30 14:25:00,47.61,47.63,47.61,47.61,20700.0,31.1891,31.2022,31.1891,31.1891,20700.0
2007-01-30 14:30:00,47.62,47.62,47.58,47.6,51900.0,31.1956,31.1956,31.1694,31.1825,51900.0
2007-01-30 14:35:00,47.6,47.61,47.53,47.54,90600.0,31.1825,31.1891,31.1366,31.1432,90600.0
2007-01-30 14:40:00,47.53,47.63,47.52,47.63,35500.0,31.1366,31.2022,31.1301,31.2022,35500.0
2007-01-30 14:45:00,47.62,47.64,47.59,47.6,35200.0,31.1956,31.2087,31.1759,31.1825,35200.0
2007-01-30 14:50:00,47.6,47.6,47.55,47.6,41300.0,31.1825,31.1825,31.1497,31.1825,41300.0
2007-01-30 14:55:00,47.59,47.68,47.58,47.65,47200.0,31.1759,31.2349,31.1694,31.2153,47200.0
2007-01-30 15:00:00,47.65,47.66,47.59,47.6,44800.0,31.2153,31.2218,31.1759,31.1825,44800.0
2007-01-30 15:05:00,47.6,47.68,47.54,47.65,48900.0,31.1825,31.2349,31.1432,31.2153,48900.0
2007-01-30 15:10:00,47.65,47.73,47.64,47.67,131900.0,31.2153,31.2677,31.2087,31.2284,131900.0
2007-01-30 15:15:00,47.66,47.67,47.59,47.65,49000.0,31.2218,31.2284,31.1759,31.2153,49000.0
2007-01-30 15:20:00,47.65,47.71,47.62,47.65,77500.0,31.2153,31.2546,31.1956,31.2153,77500.0
2007-01-30 15:25:00,47.65,47.66,47.61,47.65,85300.0,31.2153,31.2218,31.1891,31.2153,85300.0
2007-01-30 15:30:00,47.64,47.67,47.59,47.63,103600.0,31.2087,31.2284,31.1759,31.2022,103600.0
2007-01-30 15:35:00,47.63,47.65,47.57,47.62,85600.0,31.2022,31.2153,31.1628,31.1956,85600.0
2007-01-30 15:40:00,47.62,47.62,47.57,47.57,51800.0,31.1956,31.1956,31.1628,31.1628,51800.0
2007-01-30 15:45:00,47.57,47.58,47.52,47.54,64500.0,31.1628,31.1694,31.1301,31.1432,64500.0
2007-01-30 15:50:00,47.54,47.59,47.52,47.57,64100.0,31.1432,31.1759,31.1301,31.1628,64100.0
2007-01-30 15:55:00,47.58,47.59,47.51,47.54,107100.0,31.1694,31.1759,31.1235,31.1432,107100.0
2007-01-31 09:30:00,47.3,47.82,47.29,47.75,106000.0,31.1233,31.4654,31.1167,31.4194,106000.0
2007-01-31 09:35:00,47.77,47.85,47.48,47.48,144700.0,31.4325,31.4852,31.2417,31.2417,144700.0
2007-01-31 09:40:00,47.52,47.68,47.48,47.53,119300.0,31.268,31.3733,31.2417,31.2746,119300.0
2007-01-31 09:45:00,47.52,47.52,47.3,47.49,105300.0,31.268,31.268,31.1233,31.2483,105300.0
2007-01-31 09:50:00,47.49,47.49,47.18,47.18,66300.0,31.2483,31.2483,31.0443,31.0443,66300.0
2007-01-31 09:55:00,47.17,47.42,47.05,47.31,90900.0,31.0377,31.2022,30.9588,31.1299,90900.0
2007-01-31 10:00:00,47.32,47.54,47.29,47.5,118300.0,31.1364,31.2812,31.1167,31.2549,118300.0
2007-01-31 10:05:00,47.52,47.65,47.5,47.54,121400.0,31.268,31.3536,31.2549,31.2812,121400.0
2007-01-31 10:10:00,47.55,47.73,47.54,47.67,90500.0,31.2878,31.4062,31.2812,31.3667,90500.0
2007-01-31 10:15:00,47.68,47.8,47.62,47.79,58700.0,31.3733,31.4523,31.3338,31.4457,58700.0
2007-01-31 10:20:00,47.78,47.79,47.59,47.75,85300.0,31.4391,31.4457,31.3141,31.4194,85300.0
2007-01-31 10:25:00,47.72,47.74,47.62,47.68,39000.0,31.3996,31.4128,31.3338,31.3733,39000.0
2007-01-31 10:30:00,47.69,47.85,47.69,47.74,67100.0,31.3799,31.4852,31.3799,31.4128,67100.0
2007-01-31 10:35:00,47.76,47.78,47.71,47.72,57700.0,31.4259,31.4391,31.393,31.3996,57700.0
2007-01-31 10:40:00,47.7,47.75,47.6,47.74,76900.0,31.3865,31.4194,31.3207,31.4128,76900.0
2007-01-31 10:45:00,47.75,47.79,47.7,47.7,78200.0,31.4194,31.4457,31.3865,31.3865,78200.0
2007-01-31 10:50:00,47.7,47.8,47.58,47.78,83300.0,31.3865,31.4523,31.3075,31.4391,83300.0
2007-01-31 10:55:00,47.79,47.82,47.72,47.75,99000.0,31.4457,31.4654,31.3996,31.4194,99000.0
2007-01-31 11:00:00,47.75,47.9,47.73,47.84,219500.0,31.4194,31.5181,31.4062,31.4786,219500.0
2007-01-31 11:05:00,47.85,47.93,47.8,47.86,90900.0,31.4852,31.5378,31.4523,31.4917,90900.0
2007-01-31 11:10:00,47.86,48.14,47.86,48.08,118900.0,31.4917,31.676,31.4917,31.6365,118900.0
2007-01-31 11:15:00,48.08,48.3,47.85,48.27,176400.0,31.6365,31.7813,31.4852,31.7615,176400.0
2007-01-31 11:20:00,48.27,48.33,48.14,48.18,124800.0,31.7615,31.801,31.676,31.7023,124800.0
2007-01-31 11:25:00,48.18,48.18,48.02,48.13,84500.0,31.7023,31.7023,31.597,31.6694,84500.0
2007-01-31 11:30:00,48.12,48.19,48.05,48.06,43100.0,31.6628,31.7089,31.6168,31.6233,43100.0
2007-01-31 11:35:00,48.06,48.15,48.04,48.14,118600.0,31.6233,31.6826,31.6102,31.676,118600.0
2007-01-31 11:40:00,48.13,48.15,48.13,48.15,39800.0,31.6694,31.6826,31.6694,31.6826,39800.0
2007-01-31 11:45:00,48.15,48.17,48.14,48.15,31600.0,31.6826,31.6957,31.676,31.6826,31600.0
2007-01-31 11:50:00,48.15,48.17,48.14,48.15,35100.0,31.6826,31.6957,31.676,31.6826,35100.0
2007-01-31 11:55:00,48.15,48.17,48.12,48.17,42700.0,31.6826,31.6957,31.6628,31.6957,42700.0
2007-01-31 12:00:00,48.18,48.21,48.14,48.14,24700.0,31.7023,31.722,31.676,31.676,24700.0
2007-01-31 12:05:00,48.13,48.15,48.03,48.03,28700.0,31.6694,31.6826,31.6036,31.6036,28700.0
2007-01-31 12:10:00,48.04,48.06,48.03,48.05,14000.0,31.6102,31.6233,31.6036,31.6168,14000.0
2007-01-31 12:15:00,48.05,48.21,48.04,48.2,33500.0,31.6168,31.722,31.6102,31.7155,33500.0
2007-01-31 12:20:00,48.2,48.27,48.2,48.26,75400.0,31.7155,31.7615,31.7155,31.7549,75400.0
2007-01-31 12:25:00,48.26,48.5,48.26,48.44,82800.0,31.7549,31.9129,31.7549,31.8734,82800.0
2007-01-31 12:30:00,48.43,48.5,48.39,48.39,110500.0,31.8668,31.9129,31.8405,31.8405,110500.0
2007-01-31 12:35:00,48.38,48.38,48.24,48.24,30000.0,31.8339,31.8339,31.7418,31.7418,30000.0
2007-01-31 12:40:00,48.24,48.35,48.23,48.3,39300.0,31.7418,31.8142,31.7352,31.7813,39300.0
2007-01-31 12:45:00,48.3,48.35,48.23,48.28,46200.0,31.7813,31.8142,31.7352,31.7681,46200.0
2007-01-31 12:50:00,48.28,48.28,48.15,48.17,69500.0,31.7681,31.7681,31.6826,31.6957,69500.0
2007-01-31 12:55:00,48.15,48.26,48.14,48.2,41500.0,31.6826,31.7549,31.676,31.7155,41500.0
2007-01-31 13:00:00,48.2,48.22,48.11,48.2,56900.0,31.7155,31.7286,31.6562,31.7155,56900.0
2007-01-31 13:05:00,48.2,48.23,48.12,48.2,31900.0,31.7155,31.7352,31.6628,31.7155,31900.0
2007-01-31 13:10:00,48.2,48.27,48.18,48.27,34700.0,31.7155,31.7615,31.7023,31.7615,34700.0
2007-01-31 13:15:00,48.27,48.3,48.23,48.3,130200.0,31.7615,31.7813,31.7352,31.7813,130200.0
2007-01-31 13:20:00,48.3,48.58,48.3,48.58,35400.0,31.7813,31.9655,31.7813,31.9655,35400.0
2007-01-31 13:25:00,48.59,48.73,48.58,48.67,42500.0,31.9721,32.0642,31.9655,32.0247,42500.0
2007-01-31 13:30:00,48.65,48.71,48.63,48.64,18700.0,32.0116,32.051,31.9984,32.005,18700.0
2007-01-31 13:35:00,48.63,48.72,48.63,48.72,31100.0,31.9984,32.0576,31.9984,32.0576,31100.0
2007-01-31 13:40:00,48.72,48.79,48.7,48.78,61800.0,32.0576,32.1037,32.0445,32.0971,61800.0
2007-01-31 13:45:00,48.79,48.82,48.77,48.8,85000.0,32.1037,32.1234,32.0905,32.1103,85000.0
2007-01-31 13:50:00,48.79,48.8,48.67,48.67,48300.0,32.1037,32.1103,32.0247,32.0247,48300.0
2007-01-31 13:55:00,48.67,48.71,48.66,48.7,21600.0,32.0247,32.051,32.0181,32.0445,21600.0
2007-01-31 14:00:00,48.7,48.83,48.69,48.83,36000.0,32.0445,32.13,32.0379,32.13,36000.0
2007-01-31 14:05:00,48.83,48.9,48.78,48.79,81000.0,32.13,32.1761,32.0971,32.1037,81000.0
2007-01-31 14:10:00,48.78,48.83,48.63,48.66,94700.0,32.0971,32.13,31.9984,32.0181,94700.0
2007-01-31 14:15:00,48.66,48.82,48.63,48.82,84000.0,32.0181,32.1234,31.9984,32.1234,84000.0
2007-01-31 14:20:00,48.82,48.98,48.79,48.98,63800.0,32.1234,32.2287,32.1037,32.2287,63800.0
2007-01-31 14:25:00,48.97,49.07,48.94,49.0,127700.0,32.2221,32.2879,32.2024,32.2419,127700.0
2007-01-31 14:30:00,49.01,49.19,49.0,49.18,66900.0,32.2484,32.3669,32.2419,32.3603,66900.0
2007-01-31 14:35:00,49.18,49.22,49.1,49.15,111300.0,32.3603,32.3866,32.3077,32.3406,111300.0
2007-01-31 14:40:00,49.15,49.25,49.13,49.25,50400.0,32.3406,32.4064,32.3274,32.4064,50400.0
2007-01-31 14:45:00,49.24,49.34,49.19,49.27,63700.0,32.3998,32.4656,32.3669,32.4195,63700.0
2007-01-31 14:50:00,49.28,49.42,49.27,49.4,114100.0,32.4261,32.5182,32.4195,32.5051,114100.0
2007-01-31 14:55:00,49.4,49.58,49.36,49.5,192500.0,32.5051,32.6235,32.4787,32.5709,192500.0
2007-01-31 15:00:00,49.5,49.76,49.5,49.75,131500.0,32.5709,32.7419,32.5709,32.7354,131500.0
2007-01-31 15:05:00,49.76,49.9,49.73,49.77,132900.0,32.7419,32.8341,32.7222,32.7485,132900.0
2007-01-31 15:10:00,49.78,49.89,49.7,49.74,83800.0,32.7551,32.8275,32.7025,32.7288,83800.0
2007-01-31 15:15:00,49.74,49.76,49.6,49.61,111700.0,32.7288,32.7419,32.6367,32.6432,111700.0
2007-01-31 15:20:00,49.6,49.64,49.54,49.55,106500.0,32.6367,32.663,32.5972,32.6038,106500.0
2007-01-31 15:25:00,49.54,49.86,49.54,49.84,107900.0,32.5972,32.8077,32.5972,32.7946,107900.0
2007-01-31 15:30:00,49.84,49.85,49.7,49.8,67200.0,32.7946,32.8012,32.7025,32.7683,67200.0
2007-01-31 15:35:00,49.8,49.92,49.78,49.88,91400.0,32.7683,32.8472,32.7551,32.8209,91400.0
2007-01-31 15:40:00,49.89,49.91,49.75,49.77,125800.0,32.8275,32.8406,32.7354,32.7485,125800.0
2007-01-31 15:45:00,49.76,49.82,49.75,49.82,79900.0,32.7419,32.7814,32.7354,32.7814,79900.0
2007-01-31 15:50:00,49.8,49.85,49.78,49.81,127500.0,32.7683,32.8012,32.7551,32.7748,127500.0
2007-01-31 15:55:00,49.82,49.82,49.63,49.68,346700.0,32.7814,32.7814,32.6564,32.6893,346700.0
2007-02-01 09:30:00,49.55,50.15,49.55,49.88,182800.0,32.6038,32.9986,32.6038,32.8209,182800.0
2007-02-01 09:35:00,49.88,50.02,49.71,50.02,91300.0,32.8209,32.913,32.709,32.913,91300.0
2007-02-01 09:40:00,50.01,50.05,49.52,49.58,214300.0,32.9064,32.9328,32.584,32.6235,214300.0
2007-02-01 09:45:00,49.58,49.81,49.45,49.79,122000.0,32.6235,32.7748,32.538,32.7617,122000.0
2007-02-01 09:50:00,49.79,50.11,49.65,49.99,200700.0,32.7617,32.9722,32.6696,32.8933,200700.0
2007-02-01 09:55:00,50.0,50.11,49.89,50.11,145800.0,32.8999,32.9722,32.8275,32.9722,145800.0
2007-02-01 10:00:00,50.1,50.42,50.09,50.39,190000.0,32.9657,33.1762,32.9591,33.1565,190000.0
2007-02-01 10:05:00,50.38,50.57,50.38,50.52,154800.0,33.1499,33.2749,33.1499,33.242,154800.0
2007-02-01 10:10:00,50.52,50.52,50.32,50.39,117400.0,33.242,33.242,33.1104,33.1565,117400.0
2007-02-01 10:15:00,50.39,50.68,50.35,50.68,72700.0,33.1565,33.3473,33.1302,33.3473,72700.0
2007-02-01 10:20:00,50.68,50.77,50.44,50.5,118500.0,33.3473,33.4065,33.1894,33.2289,118500.0
2007-02-01 10:25:00,50.5,50.66,50.49,50.58,76800.0,33.2289,33.3341,33.2223,33.2815,76800.0
2007-02-01 10:30:00,50.58,50.59,50.53,50.58,83000.0,33.2815,33.2881,33.2486,33.2815,83000.0
2007-02-01 10:35:00,50.57,50.65,50.43,50.45,61600.0,33.2749,33.3276,33.1828,33.196,61600.0
2007-02-01 10:40:00,50.43,50.55,50.38,50.51,57500.0,33.1828,33.2618,33.1499,33.2354,57500.0
2007-02-01 10:45:00,50.53,50.62,50.46,50.62,61700.0,33.2486,33.3078,33.2025,33.3078,61700.0
2007-02-01 10:50:00,50.62,50.65,50.48,50.51,60900.0,33.3078,33.3276,33.2157,33.2354,60900.0
2007-02-01 10:55:00,50.53,50.53,50.39,50.39,45700.0,33.2486,33.2486,33.1565,33.1565,45700.0
2007-02-01 11:00:00,50.39,50.4,50.25,50.25,58000.0,33.1565,33.1631,33.0644,33.0644,58000.0
2007-02-01 11:05:00,50.25,50.25,50.12,50.2,52400.0,33.0644,33.0644,32.9788,33.0315,52400.0
2007-02-01 11:10:00,50.2,50.33,50.2,50.31,58900.0,33.0315,33.117,33.0315,33.1038,58900.0
2007-02-01 11:15:00,50.32,50.32,50.16,50.31,48400.0,33.1104,33.1104,33.0051,33.1038,48400.0
2007-02-01 11:20:00,50.31,50.5,50.3,50.48,72900.0,33.1038,33.2289,33.0973,33.2157,72900.0
2007-02-01 11:25:00,50.49,50.56,50.44,50.55,49400.0,33.2223,33.2683,33.1894,33.2618,49400.0
2007-02-01 11:30:00,50.55,50.69,50.54,50.67,47000.0,33.2618,33.3539,33.2552,33.3407,47000.0
2007-02-01 11:35:00,50.67,50.67,50.59,50.59,84800.0,33.3407,33.3407,33.2881,33.2881,84800.0
2007-02-01 11:40:00,50.6,50.61,50.53,50.55,67700.0,33.2947,33.3012,33.2486,33.2618,67700.0
2007-02-01 11:45:00,50.55,50.64,50.48,50.62,62000.0,33.2618,33.321,33.2157,33.3078,62000.0
2007-02-01 11:50:00,50.61,50.65,50.55,50.65,86000.0,33.3012,33.3276,33.2618,33.3276,86000.0
2007-02-01 11:55:00,50.65,50.66,50.54,50.56,86300.0,33.3276,33.3341,33.2552,33.2683,86300.0
2007-02-01 12:00:00,50.54,50.62,50.51,50.51,38800.0,33.2552,33.3078,33.2354,33.2354,38800.0
2007-02-01 12:05:00,50.51,50.52,50.32,50.35,78200.0,33.2354,33.242,33.1104,33.1302,78200.0
2007-02-01 12:10:00,50.33,50.54,50.33,50.51,66600.0,33.117,33.2552,33.117,33.2354,66600.0
2007-02-01 12:15:00,50.52,50.53,50.44,50.49,41700.0,33.242,33.2486,33.1894,33.2223,41700.0
2007-02-01 12:20:00,50.5,50.54,50.41,50.44,62400.0,33.2289,33.2552,33.1696,33.1894,62400.0
2007-02-01 12:25:00,50.43,50.44,50.24,50.29,32100.0,33.1828,33.1894,33.0578,33.0907,32100.0
2007-02-01 12:30:00,50.29,50.29,50.13,50.19,41400.0,33.0907,33.0907,32.9854,33.0249,41400.0
2007-02-01 12:35:00,50.2,50.29,50.18,50.26,19900.0,33.0315,33.0907,33.0183,33.0709,19900.0
2007-02-01 12:40:00,50.25,50.26,50.21,50.25,26300.0,33.0644,33.0709,33.038,33.0644,26300.0
2007-02-01 12:45:00,50.26,50.32,50.26,50.32,18800.0,33.0709,33.1104,33.0709,33.1104,18800.0
2007-02-01 12:50:00,50.31,50.4,50.28,50.29,24800.0,33.1038,33.1631,33.0841,33.0907,24800.0
2007-02-01 12:55:00,50.29,50.3,50.22,50.23,18400.0,33.0907,33.0973,33.0446,33.0512,18400.0
2007-02-01 13:00:00,50.21,50.33,50.21,50.32,33900.0,33.038,33.117,33.038,33.1104,33900.0
2007-02-01 13:05:00,50.31,50.35,50.31,50.32,21800.0,33.1038,33.1302,33.1038,33.1104,21800.0
2007-02-01 13:10:00,50.31,50.37,50.3,50.36,21800.0,33.1038,33.1433,33.0973,33.1367,21800.0
2007-02-01 13:15:00,50.37,50.38,50.29,50.31,18800.0,33.1433,33.1499,33.0907,33.1038,18800.0
2007-02-01 13:20:00,50.31,50.31,50.24,50.29,64500.0,33.1038,33.1038,33.0578,33.0907,64500.0
2007-02-01 13:25:00,50.29,50.35,50.28,50.33,60400.0,33.0907,33.1302,33.0841,33.117,60400.0
2007-02-01 13:30:00,50.33,50.37,50.3,50.35,48500.0,33.117,33.1433,33.0973,33.1302,48500.0
2007-02-01 13:35:00,50.34,50.35,50.26,50.27,28100.0,33.1236,33.1302,33.0709,33.0775,28100.0
2007-02-01 13:40:00,50.27,50.47,50.26,50.4,54700.0,33.0775,33.2091,33.0709,33.1631,54700.0
2007-02-01 13:45:00,50.41,50.52,50.37,50.5,38900.0,33.1696,33.242,33.1433,33.2289,38900.0
2007-02-01 13:50:00,50.49,50.54,50.39,50.4,13400.0,33.2223,33.2552,33.1565,33.1631,13400.0
2007-02-01 13:55:00,50.39,50.47,50.37,50.45,30500.0,33.1565,33.2091,33.1433,33.196,30500.0
2007-02-01 14:00:00,50.43,50.52,50.42,50.46,32800.0,33.1828,33.242,33.1762,33.2025,32800.0
2007-02-01 14:05:00,50.47,50.52,50.4,50.41,19400.0,33.2091,33.242,33.1631,33.1696,19400.0
2007-02-01 14:10:00,50.41,50.48,50.4,50.44,35300.0,33.1696,33.2157,33.1631,33.1894,35300.0
2007-02-01 14:15:00,50.44,50.45,50.35,50.36,22900.0,33.1894,33.196,33.1302,33.1367,22900.0
2007-02-01 14:20:00,50.36,50.44,50.35,50.36,35600.0,33.1367,33.1894,33.1302,33.1367,35600.0
2007-02-01 14:25:00,50.37,50.48,50.37,50.45,19600.0,33.1433,33.2157,33.1433,33.196,19600.0
2007-02-01 14:30:00,50.45,50.5,50.37,50.39,26400.0,33.196,33.2289,33.1433,33.1565,26400.0
2007-02-01 14:35:00,50.38,50.38,50.28,50.28,20500.0,33.1499,33.1499,33.0841,33.0841,20500.0
2007-02-01 14:40:00,50.27,50.29,50.24,50.26,31800.0,33.0775,33.0907,33.0578,33.0709,31800.0
2007-02-01 14:45:00,50.25,50.3,50.24,50.29,25000.0,33.0644,33.0973,33.0578,33.0907,25000.0
2007-02-01 14:50:00,50.29,50.29,50.23,50.25,27900.0,33.0907,33.0907,33.0512,33.0644,27900.0
2007-02-01 14:55:00,50.25,50.28,50.24,50.27,23400.0,33.0644,33.0841,33.0578,33.0775,23400.0
2007-02-01 15:00:00,50.27,50.37,50.26,50.32,80200.0,33.0775,33.1433,33.0709,33.1104,80200.0
2007-02-01 15:05:00,50.3,50.33,50.29,50.32,46700.0,33.0973,33.117,33.0907,33.1104,46700.0
2007-02-01 15:10:00,50.31,50.46,50.27,50.45,42300.0,33.1038,33.2025,33.0775,33.196,42300.0
2007-02-01 15:15:00,50.46,50.48,50.33,50.34,59000.0,33.2025,33.2157,33.117,33.1236,59000.0
2007-02-01 15:20:00,50.32,50.46,50.31,50.45,55500.0,33.1104,33.2025,33.1038,33.196,55500.0
2007-02-01 15:25:00,50.45,50.48,50.41,50.46,49400.0,33.196,33.2157,33.1696,33.2025,49400.0
2007-02-01 15:30:00,50.47,50.48,50.39,50.4,80700.0,33.2091,33.2157,33.1565,33.1631,80700.0
2007-02-01 15:35:00,50.4,50.4,50.31,50.34,82100.0,33.1631,33.1631,33.1038,33.1236,82100.0
2007-02-01 15:40:00,50.33,50.37,50.29,50.32,56600.0,33.117,33.1433,33.0907,33.1104,56600.0
2007-02-01 15:45:00,50.32,50.42,50.3,50.36,56900.0,33.1104,33.1762,33.0973,33.1367,56900.0
2007-02-01 15:50:00,50.36,50.42,50.32,50.39,75100.0,33.1367,33.1762,33.1104,33.1565,75100.0
2007-02-01 15:55:00,50.41,50.43,50.34,50.41,63700.0,33.1696,33.1828,33.1236,33.1696,63700.0
2007-02-02 09:30:00,50.36,50.66,50.25,50.45,59800.0,33.1367,33.3341,33.0644,33.196,59800.0
2007-02-02 09:35:00,50.44,51.08,50.4,50.84,186400.0,33.1894,33.6105,33.1631,33.4526,186400.0
2007-02-02 09:40:00,50.84,50.88,50.66,50.67,85200.0,33.4526,33.4789,33.3341,33.3407,85200.0
2007-02-02 09:45:00,50.67,50.88,50.67,50.8,127700.0,33.3407,33.4789,33.3407,33.4263,127700.0
2007-02-02 09:50:00,50.8,51.04,50.76,50.95,82800.0,33.4263,33.5842,33.3999,33.525,82800.0
2007-02-02 09:55:00,50.96,51.21,50.94,51.16,104200.0,33.5315,33.696,33.5184,33.6631,104200.0
2007-02-02 10:00:00,51.16,51.16,50.95,50.99,96900.0,33.6631,33.6631,33.525,33.5513,96900.0
2007-02-02 10:05:00,51.0,51.06,50.91,50.94,159300.0,33.5579,33.5973,33.4986,33.5184,159300.0
2007-02-02 10:10:00,50.95,51.0,50.8,50.83,141800.0,33.525,33.5579,33.4263,33.446,141800.0
2007-02-02 10:15:00,50.83,50.89,50.8,50.82,60700.0,33.446,33.4855,33.4263,33.4394,60700.0
2007-02-02 10:20:00,50.82,50.93,50.78,50.9,94200.0,33.4394,33.5118,33.4131,33.4921,94200.0
2007-02-02 10:25:00,50.9,50.91,50.72,50.72,132100.0,33.4921,33.4986,33.3736,33.3736,132100.0
2007-02-02 10:30:00,50.73,50.88,50.61,50.79,84000.0,33.3802,33.4789,33.3012,33.4197,84000.0
2007-02-02 10:35:00,50.79,50.84,50.75,50.77,22200.0,33.4197,33.4526,33.3934,33.4065,22200.0
2007-02-02 10:40:00,50.78,50.97,50.75,50.95,52600.0,33.4131,33.5381,33.3934,33.525,52600.0
2007-02-02 10:45:00,50.94,51.05,50.94,51.05,29600.0,33.5184,33.5908,33.5184,33.5908,29600.0
2007-02-02 10:50:00,51.04,51.09,51.0,51.08,43200.0,33.5842,33.6171,33.5579,33.6105,43200.0
2007-02-02 10:55:00,51.07,51.13,50.99,51.02,53700.0,33.6039,33.6434,33.5513,33.571,53700.0
2007-02-02 11:00:00,51.0,51.08,50.97,51.05,121200.0,33.5579,33.6105,33.5381,33.5908,121200.0
2007-02-02 11:05:00,51.05,51.09,50.99,51.07,63800.0,33.5908,33.6171,33.5513,33.6039,63800.0
2007-02-02 11:10:00,51.06,51.07,51.0,51.02,24600.0,33.5973,33.6039,33.5579,33.571,24600.0
2007-02-02 11:15:00,51.0,51.07,50.99,51.0,31300.0,33.5579,33.6039,33.5513,33.5579,31300.0
2007-02-02 11:20:00,51.02,51.1,51.0,51.05,293300.0,33.571,33.6237,33.5579,33.5908,293300.0
2007-02-02 11:25:00,51.04,51.08,51.04,51.07,28300.0,33.5842,33.6105,33.5842,33.6039,28300.0
2007-02-02 11:30:00,51.08,51.12,51.06,51.09,45500.0,33.6105,33.6368,33.5973,33.6171,45500.0
2007-02-02 11:35:00,51.1,51.17,51.08,51.1,49700.0,33.6237,33.6697,33.6105,33.6237,49700.0
2007-02-02 11:40:00,51.1,51.18,51.09,51.12,35900.0,33.6237,33.6763,33.6171,33.6368,35900.0
2007-02-02 11:45:00,51.12,51.14,51.08,51.11,17400.0,33.6368,33.65,33.6105,33.6302,17400.0
2007-02-02 11:50:00,51.1,51.22,51.1,51.19,21300.0,33.6237,33.7026,33.6237,33.6829,21300.0
2007-02-02 11:55:00,51.2,51.2,51.15,51.16,6100.0,33.6895,33.6895,33.6566,33.6631,6100.0
2007-02-02 12:00:00,51.15,51.17,51.08,51.13,21800.0,33.6566,33.6697,33.6105,33.6434,21800.0
2007-02-02 12:05:00,51.12,51.13,51.07,51.12,56900.0,33.6368,33.6434,33.6039,33.6368,56900.0
2007-02-02 12:10:00,51.12,51.13,51.1,51.11,20600.0,33.6368,33.6434,33.6237,33.6302,20600.0
2007-02-02 12:15:00,51.1,51.11,51.09,51.09,27400.0,33.6237,33.6302,33.6171,33.6171,27400.0
2007-02-02 12:20:00,51.1,51.15,51.09,51.1,25000.0,33.6237,33.6566,33.6171,33.6237,25000.0
2007-02-02 12:25:00,51.1,51.11,51.08,51.08,71800.0,33.6237,33.6302,33.6105,33.6105,71800.0
2007-02-02 12:30:00,51.09,51.16,51.08,51.12,89000.0,33.6171,33.6631,33.6105,33.6368,89000.0
2007-02-02 12:35:00,51.12,51.13,51.1,51.1,118500.0,33.6368,33.6434,33.6237,33.6237,118500.0
2007-02-02 12:40:00,51.1,51.15,51.1,51.12,19800.0,33.6237,33.6566,33.6237,33.6368,19800.0
2007-02-02 12:45:00,51.13,51.18,51.1,51.16,33800.0,33.6434,33.6763,33.6237,33.6631,33800.0
2007-02-02 12:50:00,51.16,51.17,51.11,51.12,35800.0,33.6631,33.6697,33.6302,33.6368,35800.0
2007-02-02 12:55:00,51.14,51.22,51.12,51.22,37300.0,33.65,33.7026,33.6368,33.7026,37300.0
2007-02-02 13:00:00,51.21,51.28,51.2,51.26,36600.0,33.696,33.7421,33.6895,33.7289,36600.0
2007-02-02 13:05:00,51.27,51.35,51.25,51.32,56000.0,33.7355,33.7882,33.7224,33.7684,56000.0
2007-02-02 13:10:00,51.31,51.32,51.27,51.3,140400.0,33.7618,33.7684,33.7355,33.7553,140400.0
2007-02-02 13:15:00,51.3,51.32,51.3,51.3,28500.0,33.7553,33.7684,33.7553,33.7553,28500.0
2007-02-02 13:20:00,51.3,51.3,51.23,51.25,18600.0,33.7553,33.7553,33.7092,33.7224,18600.0
2007-02-02 13:25:00,51.25,51.27,51.24,51.25,16000.0,33.7224,33.7355,33.7158,33.7224,16000.0
2007-02-02 13:30:00,51.26,51.28,51.24,51.27,24700.0,33.7289,33.7421,33.7158,33.7355,24700.0
2007-02-02 13:35:00,51.28,51.28,51.15,51.15,27300.0,33.7421,33.7421,33.6566,33.6566,27300.0
2007-02-02 13:40:00,51.15,51.23,51.12,51.2,34600.0,33.6566,33.7092,33.6368,33.6895,34600.0
2007-02-02 13:45:00,51.21,51.23,51.18,51.19,18500.0,33.696,33.7092,33.6763,33.6829,18500.0
2007-02-02 13:50:00,51.19,51.24,51.18,51.22,31000.0,33.6829,33.7158,33.6763,33.7026,31000.0
2007-02-02 13:55:00,51.21,51.25,51.2,51.2,24600.0,33.696,33.7224,33.6895,33.6895,24600.0
2007-02-02 14:00:00,51.22,51.23,51.19,51.2,32400.0,33.7026,33.7092,33.6829,33.6895,32400.0
2007-02-02 14:05:00,51.2,51.24,51.14,51.17,106500.0,33.6895,33.7158,33.65,33.6697,106500.0
2007-02-02 14:10:00,51.17,51.19,51.13,51.13,53200.0,33.6697,33.6829,33.6434,33.6434,53200.0
2007-02-02 14:15:00,51.13,51.13,51.1,51.12,26600.0,33.6434,33.6434,33.6237,33.6368,26600.0
2007-02-02 14:20:00,51.12,51.13,51.08,51.1,38100.0,33.6368,33.6434,33.6105,33.6237,38100.0
2007-02-02 14:25:00,51.1,51.12,51.09,51.12,21300.0,33.6237,33.6368,33.6171,33.6368,21300.0
2007-02-02 14:30:00,51.11,51.14,51.11,51.11,24100.0,33.6302,33.65,33.6302,33.6302,24100.0
2007-02-02 14:35:00,51.1,51.18,51.1,51.13,57800.0,33.6237,33.6763,33.6237,33.6434,57800.0
2007-02-02 14:40:00,51.13,51.16,51.11,51.13,64900.0,33.6434,33.6631,33.6302,33.6434,64900.0
2007-02-02 14:45:00,51.13,51.14,51.06,51.08,52200.0,33.6434,33.65,33.5973,33.6105,52200.0
2007-02-02 14:50:00,51.08,51.08,50.95,50.97,21200.0,33.6105,33.6105,33.525,33.5381,21200.0
2007-02-02 14:55:00,50.97,51.01,50.93,50.96,32400.0,33.5381,33.5644,33.5118,33.5315,32400.0
2007-02-02 15:00:00,50.96,50.97,50.89,50.92,25600.0,33.5315,33.5381,33.4855,33.5052,25600.0
2007-02-02 15:05:00,50.92,50.93,50.82,50.87,35700.0,33.5052,33.5118,33.4394,33.4723,35700.0
2007-02-02 15:10:00,50.87,51.03,50.86,50.99,23500.0,33.4723,33.5776,33.4657,33.5513,23500.0
2007-02-02 15:15:00,51.0,51.03,50.96,51.02,20500.0,33.5579,33.5776,33.5315,33.571,20500.0
2007-02-02 15:20:00,51.03,51.03,50.99,51.01,22300.0,33.5776,33.5776,33.5513,33.5644,22300.0
2007-02-02 15:25:00,51.0,51.06,51.0,51.02,32600.0,33.5579,33.5973,33.5579,33.571,32600.0
2007-02-02 15:30:00,51.0,51.02,50.9,50.92,29800.0,33.5579,33.571,33.4921,33.5052,29800.0
2007-02-02 15:35:00,50.91,50.98,50.91,50.97,29300.0,33.4986,33.5447,33.4986,33.5381,29300.0
2007-02-02 15:40:00,50.99,50.99,50.86,50.9,22800.0,33.5513,33.5513,33.4657,33.4921,22800.0
2007-02-02 15:45:00,50.89,50.92,50.86,50.91,31100.0,33.4855,33.5052,33.4657,33.4986,31100.0
2007-02-02 15:50:00,50.91,50.95,50.89,50.9,44700.0,33.4986,33.525,33.4855,33.4921,44700.0
2007-02-02 15:55:00,50.9,50.93,50.84,50.89,79900.0,33.4921,33.5118,33.4526,33.4855,79900.0
2007-02-05 09:30:00,50.55,50.75,50.53,50.53,51100.0,33.2618,33.3934,33.2486,33.2486,51100.0
2007-02-05 09:35:00,50.53,50.54,50.25,50.32,52600.0,33.2486,33.2552,33.0644,33.1104,52600.0
2007-02-05 09:40:00,50.33,50.55,50.29,50.39,49500.0,33.117,33.2618,33.0907,33.1565,49500.0
2007-02-05 09:45:00,50.36,50.47,50.08,50.18,85100.0,33.1367,33.2091,32.9525,33.0183,85100.0
2007-02-05 09:50:00,50.21,50.5,50.21,50.42,80300.0,33.038,33.2289,33.038,33.1762,80300.0
2007-02-05 09:55:00,50.43,50.47,50.25,50.29,73300.0,33.1828,33.2091,33.0644,33.0907,73300.0
2007-02-05 10:00:00,50.29,50.32,50.14,50.18,78000.0,33.0907,33.1104,32.992,33.0183,78000.0
2007-02-05 10:05:00,50.17,50.37,50.15,50.34,47200.0,33.0117,33.1433,32.9986,33.1236,47200.0
2007-02-05 10:10:00,50.31,50.39,50.26,50.28,39300.0,33.1038,33.1565,33.0709,33.0841,39300.0
2007-02-05 10:15:00,50.27,50.27,50.21,50.27,33300.0,33.0775,33.0775,33.038,33.0775,33300.0
2007-02-05 10:20:00,50.25,50.31,50.25,50.31,28900.0,33.0644,33.1038,33.0644,33.1038,28900.0
2007-02-05 10:25:00,50.31,50.43,50.29,50.42,38700.0,33.1038,33.1828,33.0907,33.1762,38700.0
2007-02-05 10:30:00,50.43,50.74,50.43,50.7,71200.0,33.1828,33.3868,33.1828,33.3605,71200.0
2007-02-05 10:35:00,50.69,50.7,50.54,50.55,41900.0,33.3539,33.3605,33.2552,33.2618,41900.0
2007-02-05 10:40:00,50.55,50.59,50.44,50.44,35800.0,33.2618,33.2881,33.1894,33.1894,35800.0
2007-02-05 10:45:00,50.46,50.53,50.43,50.52,36600.0,33.2025,33.2486,33.1828,33.242,36600.0
2007-02-05 10:50:00,50.49,50.5,50.36,50.38,30100.0,33.2223,33.2289,33.1367,33.1499,30100.0
2007-02-05 10:55:00,50.38,50.42,50.34,50.42,28700.0,33.1499,33.1762,33.1236,33.1762,28700.0
2007-02-05 11:00:00,50.42,50.51,50.4,50.5,32100.0,33.1762,33.2354,33.1631,33.2289,32100.0
2007-02-05 11:05:00,50.52,50.64,50.44,50.59,42800.0,33.242,33.321,33.1894,33.2881,42800.0
2007-02-05 11:10:00,50.59,50.6,50.53,50.53,26000.0,33.2881,33.2947,33.2486,33.2486,26000.0
2007-02-05 11:15:00,50.53,50.78,50.5,50.72,42800.0,33.2486,33.4131,33.2289,33.3736,42800.0
2007-02-05 11:20:00,50.72,50.79,50.7,50.72,30400.0,33.3736,33.4197,33.3605,33.3736,30400.0
2007-02-05 11:25:00,50.7,50.79,50.7,50.78,34500.0,33.3605,33.4197,33.3605,33.4131,34500.0
2007-02-05 11:30:00,50.78,50.79,50.62,50.63,23200.0,33.4131,33.4197,33.3078,33.3144,23200.0
2007-02-05 11:35:00,50.62,50.74,50.62,50.72,37300.0,33.3078,33.3868,33.3078,33.3736,37300.0
2007-02-05 11:40:00,50.7,50.7,50.64,50.65,29300.0,33.3605,33.3605,33.321,33.3276,29300.0
2007-02-05 11:45:00,50.65,50.66,50.55,50.58,12000.0,33.3276,33.3341,33.2618,33.2815,12000.0
2007-02-05 11:50:00,50.58,50.6,50.45,50.46,28300.0,33.2815,33.2947,33.196,33.2025,28300.0
2007-02-05 11:55:00,50.46,50.46,50.35,50.35,21400.0,33.2025,33.2025,33.1302,33.1302,21400.0
2007-02-05 12:00:00,50.36,50.5,50.35,50.48,21500.0,33.1367,33.2289,33.1302,33.2157,21500.0
2007-02-05 12:05:00,50.49,50.5,50.47,50.49,15500.0,33.2223,33.2289,33.2091,33.2223,15500.0
2007-02-05 12:10:00,50.49,50.51,50.44,50.46,40800.0,33.2223,33.2354,33.1894,33.2025,40800.0
2007-02-05 12:15:00,50.45,50.51,50.45,50.49,26000.0,33.196,33.2354,33.196,33.2223,26000.0
2007-02-05 12:20:00,50.49,50.49,50.4,50.43,58400.0,33.2223,33.2223,33.1631,33.1828,58400.0
2007-02-05 12:25:00,50.43,50.45,50.29,50.32,27200.0,33.1828,33.196,33.0907,33.1104,27200.0
2007-02-05 12:30:00,50.31,50.41,50.28,50.35,51700.0,33.1038,33.1696,33.0841,33.1302,51700.0
2007-02-05 12:35:00,50.35,50.36,50.29,50.33,27000.0,33.1302,33.1367,33.0907,33.117,27000.0
2007-02-05 12:40:00,50.34,50.34,50.25,50.26,23300.0,33.1236,33.1236,33.0644,33.0709,23300.0
2007-02-05 12:45:00,50.27,50.3,50.23,50.3,28000.0,33.0775,33.0973,33.0512,33.0973,28000.0
2007-02-05 12:50:00,50.28,50.37,50.28,50.36,21300.0,33.0841,33.1433,33.0841,33.1367,21300.0
2007-02-05 12:55:00,50.37,50.38,50.25,50.26,54600.0,33.1433,33.1499,33.0644,33.0709,54600.0
2007-02-05 13:00:00,50.26,50.3,50.25,50.29,19500.0,33.0709,33.0973,33.0644,33.0907,19500.0
2007-02-05 13:05:00,50.29,50.32,50.26,50.32,11300.0,33.0907,33.1104,33.0709,33.1104,11300.0
2007-02-05 13:10:00,50.32,50.34,50.25,50.27,21600.0,33.1104,33.1236,33.0644,33.0775,21600.0
2007-02-05 13:15:00,50.26,50.26,50.2,50.21,47900.0,33.0709,33.0709,33.0315,33.038,47900.0
2007-02-05 13:20:00,50.21,50.24,50.19,50.23,21200.0,33.038,33.0578,33.0249,33.0512,21200.0
2007-02-05 13:25:00,50.23,50.23,50.15,50.21,51400.0,33.0512,33.0512,32.9986,33.038,51400.0
2007-02-05 13:30:00,50.21,50.23,50.15,50.23,47000.0,33.038,33.0512,32.9986,33.0512,47000.0
2007-02-05 13:35:00,50.22,50.27,50.22,50.27,26500.0,33.0446,33.0775,33.0446,33.0775,26500.0
2007-02-05 13:40:00,50.28,50.3,50.23,50.26,34100.0,33.0841,33.0973,33.0512,33.0709,34100.0
2007-02-05 13:45:00,50.27,50.33,50.25,50.3,38900.0,33.0775,33.117,33.0644,33.0973,38900.0
2007-02-05 13:50:00,50.3,50.3,50.22,50.23,19100.0,33.0973,33.0973,33.0446,33.0512,19100.0
2007-02-05 13:55:00,50.22,50.24,50.19,50.24,16300.0,33.0446,33.0578,33.0249,33.0578,16300.0
2007-02-05 14:00:00,50.24,50.31,50.24,50.29,27100.0,33.0578,33.1038,33.0578,33.0907,27100.0
2007-02-05 14:05:00,50.29,50.3,50.27,50.3,13100.0,33.0907,33.0973,33.0775,33.0973,13100.0
2007-02-05 14:10:00,50.3,50.31,50.2,50.21,44200.0,33.0973,33.1038,33.0315,33.038,44200.0
2007-02-05 14:15:00,50.2,50.26,50.2,50.2,50100.0,33.0315,33.0709,33.0315,33.0315,50100.0
2007-02-05 14:20:00,50.2,50.28,50.14,50.24,67600.0,33.0315,33.0841,32.992,33.0578,67600.0
2007-02-05 14:25:00,50.24,50.37,50.2,50.36,45300.0,33.0578,33.1433,33.0315,33.1367,45300.0
2007-02-05 14:30:00,50.37,50.37,50.12,50.12,38700.0,33.1433,33.1433,32.9788,32.9788,38700.0
2007-02-05 14:35:00,50.12,50.22,50.09,50.22,59900.0,32.9788,33.0446,32.9591,33.0446,59900.0
2007-02-05 14:40:00,50.23,50.29,50.21,50.21,17200.0,33.0512,33.0907,33.038,33.038,17200.0
2007-02-05 14:45:00,50.21,50.29,50.21,50.29,40200.0,33.038,33.0907,33.038,33.0907,40200.0
2007-02-05 14:50:00,50.27,50.35,50.26,50.35,18400.0,33.0775,33.1302,33.0709,33.1302,18400.0
2007-02-05 14:55:00,50.33,50.36,50.28,50.31,28500.0,33.117,33.1367,33.0841,33.1038,28500.0
2007-02-05 15:00:00,50.29,50.3,50.1,50.13,49300.0,33.0907,33.0973,32.9657,32.9854,49300.0
2007-02-05 15:05:00,50.12,50.14,49.86,49.89,89900.0,32.9788,32.992,32.8077,32.8275,89900.0
2007-02-05 15:10:00,49.9,49.96,49.88,49.95,76900.0,32.8341,32.8735,32.8209,32.867,76900.0
2007-02-05 15:15:00,49.95,50.02,49.93,49.98,43800.0,32.867,32.913,32.8538,32.8867,43800.0
2007-02-05 15:20:00,49.98,49.99,49.95,49.96,30400.0,32.8867,32.8933,32.867,32.8735,30400.0
2007-02-05 15:25:00,49.97,49.98,49.93,49.96,34500.0,32.8801,32.8867,32.8538,32.8735,34500.0
2007-02-05 15:30:00,49.95,50.05,49.95,50.02,32100.0,32.867,32.9328,32.867,32.913,32100.0
2007-02-05 15:35:00,50.02,50.05,50.0,50.02,45500.0,32.913,32.9328,32.8999,32.913,45500.0
2007-02-05 15:40:00,50.02,50.02,49.9,49.92,49600.0,32.913,32.913,32.8341,32.8472,49600.0
2007-02-05 15:45:00,49.93,49.96,49.92,49.96,31600.0,32.8538,32.8735,32.8472,32.8735,31600.0
2007-02-05 15:50:00,49.95,50.0,49.93,50.0,49500.0,32.867,32.8999,32.8538,32.8999,49500.0
2007-02-05 15:55:00,50.0,50.04,49.95,49.97,83900.0,32.8999,32.9262,32.867,32.8801,83900.0
2007-02-06 09:30:00,49.98,49.98,49.67,49.82,49000.0,32.8867,32.8867,32.6827,32.7814,49000.0
2007-02-06 09:35:00,49.82,50.0,49.7,49.8,52000.0,32.7814,32.8999,32.7025,32.7683,52000.0
2007-02-06 09:40:00,49.78,49.91,49.78,49.91,44300.0,32.7551,32.8406,32.7551,32.8406,44300.0
2007-02-06 09:45:00,49.91,50.0,49.88,49.99,43700.0,32.8406,32.8999,32.8209,32.8933,43700.0
2007-02-06 09:50:00,49.98,50.06,49.78,49.82,88600.0,32.8867,32.9393,32.7551,32.7814,88600.0
2007-02-06 09:55:00,49.82,49.92,49.76,49.78,34400.0,32.7814,32.8472,32.7419,32.7551,34400.0
2007-02-06 10:00:00,49.77,49.8,49.58,49.75,53000.0,32.7485,32.7683,32.6235,32.7354,53000.0
2007-02-06 10:05:00,49.75,49.83,49.6,49.75,62400.0,32.7354,32.788,32.6367,32.7354,62400.0
2007-02-06 10:10:00,49.75,49.85,49.73,49.79,39000.0,32.7354,32.8012,32.7222,32.7617,39000.0
2007-02-06 10:15:00,49.79,49.88,49.65,49.86,49700.0,32.7617,32.8209,32.6696,32.8077,49700.0
2007-02-06 10:20:00,49.86,50.02,49.83,49.85,74800.0,32.8077,32.913,32.788,32.8012,74800.0
2007-02-06 10:25:00,49.85,49.97,49.77,49.91,52500.0,32.8012,32.8801,32.7485,32.8406,52500.0
2007-02-06 10:30:00,49.89,49.89,49.8,49.81,31600.0,32.8275,32.8275,32.7683,32.7748,31600.0
2007-02-06 10:35:00,49.81,49.85,49.79,49.82,45500.0,32.7748,32.8012,32.7617,32.7814,45500.0
2007-02-06 10:40:00,49.82,49.83,49.79,49.82,27700.0,32.7814,32.788,32.7617,32.7814,27700.0
2007-02-06 10:45:00,49.82,49.95,49.81,49.89,43400.0,32.7814,32.867,32.7748,32.8275,43400.0
2007-02-06 10:50:00,49.89,49.91,49.8,49.8,57200.0,32.8275,32.8406,32.7683,32.7683,57200.0
2007-02-06 10:55:00,49.8,49.82,49.75,49.77,32600.0,32.7683,32.7814,32.7354,32.7485,32600.0
2007-02-06 11:00:00,49.78,49.8,49.67,49.73,85800.0,32.7551,32.7683,32.6827,32.7222,85800.0
2007-02-06 11:05:00,49.73,49.87,49.73,49.85,36800.0,32.7222,32.8143,32.7222,32.8012,36800.0
2007-02-06 11:10:00,49.85,49.87,49.76,49.79,58500.0,32.8012,32.8143,32.7419,32.7617,58500.0
2007-02-06 11:15:00,49.8,49.84,49.77,49.8,35600.0,32.7683,32.7946,32.7485,32.7683,35600.0
2007-02-06 11:20:00,49.78,49.8,49.75,49.75,33100.0,32.7551,32.7683,32.7354,32.7354,33100.0
2007-02-06 11:25:00,49.76,49.79,49.75,49.79,34900.0,32.7419,32.7617,32.7354,32.7617,34900.0
2007-02-06 11:30:00,49.79,49.84,49.79,49.8,26700.0,32.7617,32.7946,32.7617,32.7683,26700.0
2007-02-06 11:35:00,49.8,49.9,49.8,49.9,25800.0,32.7683,32.8341,32.7683,32.8341,25800.0
2007-02-06 11:40:00,49.9,49.94,49.84,49.85,31900.0,32.8341,32.8604,32.7946,32.8012,31900.0
2007-02-06 11:45:00,49.85,49.87,49.77,49.85,34200.0,32.8012,32.8143,32.7485,32.8012,34200.0
2007-02-06 11:50:00,49.85,49.97,49.82,49.93,40600.0,32.8012,32.8801,32.7814,32.8538,40600.0
2007-02-06 11:55:00,49.93,49.93,49.8,49.8,27900.0,32.8538,32.8538,32.7683,32.7683,27900.0
2007-02-06 12:00:00,49.79,49.88,49.77,49.88,33300.0,32.7617,32.8209,32.7485,32.8209,33300.0
2007-02-06 12:05:00,49.89,49.92,49.88,49.9,21600.0,32.8275,32.8472,32.8209,32.8341,21600.0
2007-02-06 12:10:00,49.9,49.92,49.88,49.9,58500.0,32.8341,32.8472,32.8209,32.8341,58500.0
2007-02-06 12:15:00,49.9,49.95,49.89,49.93,34000.0,32.8341,32.867,32.8275,32.8538,34000.0
2007-02-06 12:20:00,49.93,50.02,49.9,49.91,103700.0,32.8538,32.913,32.8341,32.8406,103700.0
2007-02-06 12:25:00,49.91,49.92,49.87,49.9,25700.0,32.8406,32.8472,32.8143,32.8341,25700.0
2007-02-06 12:30:00,49.9,49.92,49.84,49.89,45800.0,32.8341,32.8472,32.7946,32.8275,45800.0
2007-02-06 12:35:00,49.89,49.95,49.88,49.92,42700.0,32.8275,32.867,32.8209,32.8472,42700.0
2007-02-06 12:40:00,49.91,50.03,49.9,49.98,66900.0,32.8406,32.9196,32.8341,32.8867,66900.0
2007-02-06 12:45:00,50.0,50.01,49.96,50.0,37700.0,32.8999,32.9064,32.8735,32.8999,37700.0
2007-02-06 12:50:00,49.99,50.06,49.97,50.03,28800.0,32.8933,32.9393,32.8801,32.9196,28800.0
2007-02-06 12:55:00,50.02,50.09,49.91,49.91,80400.0,32.913,32.9591,32.8406,32.8406,80400.0
2007-02-06 13:00:00,49.91,49.97,49.91,49.94,65700.0,32.8406,32.8801,32.8406,32.8604,65700.0
2007-02-06 13:05:00,49.93,50.03,49.92,50.02,36700.0,32.8538,32.9196,32.8472,32.913,36700.0
2007-02-06 13:10:00,50.02,50.04,50.02,50.04,17800.0,32.913,32.9262,32.913,32.9262,17800.0
2007-02-06 13:15:00,50.03,50.03,49.95,50.0,52500.0,32.9196,32.9196,32.867,32.8999,52500.0
2007-02-06 13:20:00,50.0,50.01,49.95,49.97,28500.0,32.8999,32.9064,32.867,32.8801,28500.0
2007-02-06 13:25:00,49.97,49.98,49.95,49.95,34000.0,32.8801,32.8867,32.867,32.867,34000.0
2007-02-06 13:30:00,49.95,50.1,49.94,50.1,54700.0,32.867,32.9657,32.8604,32.9657,54700.0
2007-02-06 13:35:00,50.09,50.14,50.08,50.08,38000.0,32.9591,32.992,32.9525,32.9525,38000.0
2007-02-06 13:40:00,50.07,50.11,50.07,50.08,18000.0,32.9459,32.9722,32.9459,32.9525,18000.0
2007-02-06 13:45:00,50.08,50.13,50.02,50.02,47200.0,32.9525,32.9854,32.913,32.913,47200.0
2007-02-06 13:50:00,50.02,50.05,49.95,49.95,60800.0,32.913,32.9328,32.867,32.867,60800.0
2007-02-06 13:55:00,49.97,50.0,49.92,49.95,42600.0,32.8801,32.8999,32.8472,32.867,42600.0
2007-02-06 14:00:00,49.94,49.96,49.92,49.96,37100.0,32.8604,32.8735,32.8472,32.8735,37100.0
2007-02-06 14:05:00,49.94,49.95,49.87,49.9,47900.0,32.8604,32.867,32.8143,32.8341,47900.0
2007-02-06 14:10:00,49.9,49.96,49.89,49.91,55800.0,32.8341,32.8735,32.8275,32.8406,55800.0
2007-02-06 14:15:00,49.9,49.97,49.9,49.91,26100.0,32.8341,32.8801,32.8341,32.8406,26100.0
2007-02-06 14:20:00,49.91,50.03,49.9,50.02,25200.0,32.8406,32.9196,32.8341,32.913,25200.0
2007-02-06 14:25:00,50.03,50.07,50.03,50.05,34600.0,32.9196,32.9459,32.9196,32.9328,34600.0
2007-02-06 14:30:00,50.05,50.05,50.01,50.01,20600.0,32.9328,32.9328,32.9064,32.9064,20600.0
2007-02-06 14:35:00,50.0,50.02,49.97,49.99,71200.0,32.8999,32.913,32.8801,32.8933,71200.0
2007-02-06 14:40:00,49.99,50.0,49.88,49.9,72900.0,32.8933,32.8999,32.8209,32.8341,72900.0
2007-02-06 14:45:00,49.9,49.91,49.79,49.81,39200.0,32.8341,32.8406,32.7617,32.7748,39200.0
2007-02-06 14:50:00,49.79,49.93,49.77,49.84,92400.0,32.7617,32.8538,32.7485,32.7946,92400.0
2007-02-06 14:55:00,49.84,49.84,49.65,49.66,107800.0,32.7946,32.7946,32.6696,32.6761,107800.0
2007-02-06 15:00:00,49.67,49.82,49.64,49.79,93500.0,32.6827,32.7814,32.663,32.7617,93500.0
2007-02-06 15:05:00,49.78,49.84,49.77,49.79,40400.0,32.7551,32.7946,32.7485,32.7617,40400.0
2007-02-06 15:10:00,49.78,49.81,49.65,49.77,72600.0,32.7551,32.7748,32.6696,32.7485,72600.0
2007-02-06 15:15:00,49.78,49.96,49.77,49.96,41100.0,32.7551,32.8735,32.7485,32.8735,41100.0
2007-02-06 15:20:00,49.96,50.03,49.93,49.93,101900.0,32.8735,32.9196,32.8538,32.8538,101900.0
2007-02-06 15:25:00,49.94,49.94,49.84,49.91,73700.0,32.8604,32.8604,32.7946,32.8406,73700.0
2007-02-06 15:30:00,49.9,49.95,49.87,49.89,79900.0,32.8341,32.867,32.8143,32.8275,79900.0
2007-02-06 15:35:00,49.89,49.92,49.79,49.8,66600.0,32.8275,32.8472,32.7617,32.7683,66600.0
2007-02-06 15:40:00,49.8,49.87,49.79,49.85,73500.0,32.7683,32.8143,32.7617,32.8012,73500.0
2007-02-06 15:45:00,49.85,49.93,49.83,49.9,38900.0,32.8012,32.8538,32.788,32.8341,38900.0
2007-02-06 15:50:00,49.9,49.93,49.89,49.91,57000.0,32.8341,32.8538,32.8275,32.8406,57000.0
2007-02-06 15:55:00,49.91,49.91,49.79,49.86,81900.0,32.8406,32.8406,32.7617,32.8077,81900.0
2007-02-07 09:30:00,50.1,50.78,49.91,50.67,95500.0,32.9657,33.4131,32.8406,33.3407,95500.0
2007-02-07 09:35:00,50.68,50.87,50.51,50.6,71800.0,33.3473,33.4723,33.2354,33.2947,71800.0
2007-02-07 09:40:00,50.61,50.67,50.31,50.55,59700.0,33.3012,33.3407,33.1038,33.2618,59700.0
2007-02-07 09:45:00,50.55,50.6,50.39,50.52,104500.0,33.2618,33.2947,33.1565,33.242,104500.0
2007-02-07 09:50:00,50.53,50.9,50.45,50.87,81400.0,33.2486,33.4921,33.196,33.4723,81400.0
2007-02-07 09:55:00,50.85,50.9,50.6,50.63,57900.0,33.4592,33.4921,33.2947,33.3144,57900.0
2007-02-07 10:00:00,50.63,50.63,50.41,50.57,51400.0,33.3144,33.3144,33.1696,33.2749,51400.0
2007-02-07 10:05:00,50.57,50.6,50.45,50.48,44000.0,33.2749,33.2947,33.196,33.2157,44000.0
2007-02-07 10:10:00,50.48,50.58,50.45,50.54,80500.0,33.2157,33.2815,33.196,33.2552,80500.0
2007-02-07 10:15:00,50.55,50.61,50.47,50.54,78400.0,33.2618,33.3012,33.2091,33.2552,78400.0
2007-02-07 10:20:00,50.53,50.55,50.38,50.43,109100.0,33.2486,33.2618,33.1499,33.1828,109100.0
2007-02-07 10:25:00,50.45,50.54,50.41,50.5,207800.0,33.196,33.2552,33.1696,33.2289,207800.0
2007-02-07 10:30:00,50.5,50.52,50.45,50.48,40600.0,33.2289,33.242,33.196,33.2157,40600.0
2007-02-07 10:35:00,50.45,50.49,50.43,50.43,86200.0,33.196,33.2223,33.1828,33.1828,86200.0
2007-02-07 10:40:00,50.44,50.45,50.38,50.39,29900.0,33.1894,33.196,33.1499,33.1565,29900.0
2007-02-07 10:45:00,50.4,50.4,50.23,50.3,42600.0,33.1631,33.1631,33.0512,33.0973,42600.0
2007-02-07 10:50:00,50.3,50.4,50.29,50.38,33400.0,33.0973,33.1631,33.0907,33.1499,33400.0
2007-02-07 10:55:00,50.37,50.38,50.29,50.37,43000.0,33.1433,33.1499,33.0907,33.1433,43000.0
2007-02-07 11:00:00,50.37,50.42,50.3,50.31,78000.0,33.1433,33.1762,33.0973,33.1038,78000.0
2007-02-07 11:05:00,50.31,50.31,49.92,50.08,190300.0,33.1038,33.1038,32.8472,32.9525,190300.0
2007-02-07 11:10:00,50.08,50.26,50.08,50.25,106800.0,32.9525,33.0709,32.9525,33.0644,106800.0
2007-02-07 11:15:00,50.25,50.32,50.24,50.27,57400.0,33.0644,33.1104,33.0578,33.0775,57400.0
2007-02-07 11:20:00,50.28,50.41,50.28,50.34,57000.0,33.0841,33.1696,33.0841,33.1236,57000.0
2007-02-07 11:25:00,50.32,50.42,50.32,50.35,86800.0,33.1104,33.1762,33.1104,33.1302,86800.0
2007-02-07 11:30:00,50.33,50.35,50.27,50.27,59100.0,33.117,33.1302,33.0775,33.0775,59100.0
2007-02-07 11:35:00,50.27,50.27,50.1,50.13,27300.0,33.0775,33.0775,32.9657,32.9854,27300.0
2007-02-07 11:40:00,50.13,50.33,50.13,50.26,99900.0,32.9854,33.117,32.9854,33.0709,99900.0
2007-02-07 11:45:00,50.26,50.27,50.25,50.26,19500.0,33.0709,33.0775,33.0644,33.0709,19500.0
2007-02-07 11:50:00,50.25,50.29,50.21,50.21,31400.0,33.0644,33.0907,33.038,33.038,31400.0
2007-02-07 11:55:00,50.23,50.24,50.1,50.15,55200.0,33.0512,33.0578,32.9657,32.9986,55200.0
2007-02-07 12:00:00,50.15,50.18,50.04,50.07,51500.0,32.9986,33.0183,32.9262,32.9459,51500.0
2007-02-07 12:05:00,50.07,50.12,49.96,50.01,68900.0,32.9459,32.9788,32.8735,32.9064,68900.0
2007-02-07 12:10:00,50.02,50.07,49.99,50.0,57600.0,32.913,32.9459,32.8933,32.8999,57600.0
2007-02-07 12:15:00,50.0,50.05,49.96,50.05,51800.0,32.8999,32.9328,32.8735,32.9328,51800.0
2007-02-07 12:20:00,50.06,50.06,50.0,50.03,36100.0,32.9393,32.9393,32.8999,32.9196,36100.0
2007-02-07 12:25:00,50.03,50.09,50.0,50.01,38900.0,32.9196,32.9591,32.8999,32.9064,38900.0
2007-02-07 12:30:00,50.02,50.1,49.99,49.99,46000.0,32.913,32.9657,32.8933,32.8933,46000.0
2007-02-07 12:35:00,50.0,50.02,49.97,49.98,31800.0,32.8999,32.913,32.8801,32.8867,31800.0
2007-02-07 12:40:00,49.98,50.0,49.94,49.96,23900.0,32.8867,32.8999,32.8604,32.8735,23900.0
2007-02-07 12:45:00,49.96,50.05,49.92,50.04,36500.0,32.8735,32.9328,32.8472,32.9262,36500.0
2007-02-07 12:50:00,50.04,50.05,50.0,50.0,11800.0,32.9262,32.9328,32.8999,32.8999,11800.0
2007-02-07 12:55:00,50.0,50.03,50.0,50.01,13300.0,32.8999,32.9196,32.8999,32.9064,13300.0
2007-02-07 13:00:00,50.02,50.02,49.81,49.88,132200.0,32.913,32.913,32.7748,32.8209,132200.0
2007-02-07 13:05:00,49.89,49.94,49.86,49.91,51300.0,32.8275,32.8604,32.8077,32.8406,51300.0
2007-02-07 13:10:00,49.92,49.93,49.88,49.9,36400.0,32.8472,32.8538,32.8209,32.8341,36400.0
2007-02-07 13:15:00,49.89,49.99,49.88,49.99,32700.0,32.8275,32.8933,32.8209,32.8933,32700.0
2007-02-07 13:20:00,49.97,50.02,49.91,49.98,49200.0,32.8801,32.913,32.8406,32.8867,49200.0
2007-02-07 13:25:00,49.98,49.99,49.9,49.93,23300.0,32.8867,32.8933,32.8341,32.8538,23300.0
2007-02-07 13:30:00,49.91,49.91,49.71,49.74,118400.0,32.8406,32.8406,32.709,32.7288,118400.0
2007-02-07 13:35:00,49.74,49.79,49.72,49.79,24700.0,32.7288,32.7617,32.7156,32.7617,24700.0
2007-02-07 13:40:00,49.79,49.88,49.79,49.86,24100.0,32.7617,32.8209,32.7617,32.8077,24100.0
2007-02-07 13:45:00,49.84,49.85,49.76,49.76,23000.0,32.7946,32.8012,32.7419,32.7419,23000.0
2007-02-07 13:50:00,49.75,49.81,49.67,49.81,49100.0,32.7354,32.7748,32.6827,32.7748,49100.0
2007-02-07 13:55:00,49.81,49.81,49.76,49.77,55200.0,32.7748,32.7748,32.7419,32.7485,55200.0
2007-02-07 14:00:00,49.77,49.87,49.77,49.85,23000.0,32.7485,32.8143,32.7485,32.8012,23000.0
2007-02-07 14:05:00,49.85,49.86,49.82,49.83,45100.0,32.8012,32.8077,32.7814,32.788,45100.0
2007-02-07 14:10:00,49.81,49.85,49.81,49.84,17200.0,32.7748,32.8012,32.7748,32.7946,17200.0
2007-02-07 14:15:00,49.84,49.84,49.8,49.8,9300.0,32.7946,32.7946,32.7683,32.7683,9300.0
2007-02-07 14:20:00,49.8,49.81,49.76,49.8,28100.0,32.7683,32.7748,32.7419,32.7683,28100.0
2007-02-07 14:25:00,49.81,49.82,49.78,49.78,24200.0,32.7748,32.7814,32.7551,32.7551,24200.0
2007-02-07 14:30:00,49.78,49.79,49.72,49.75,34600.0,32.7551,32.7617,32.7156,32.7354,34600.0
2007-02-07 14:35:00,49.74,49.76,49.7,49.7,68600.0,32.7288,32.7419,32.7025,32.7025,68600.0
2007-02-07 14:40:00,49.71,49.75,49.7,49.7,32800.0,32.709,32.7354,32.7025,32.7025,32800.0
2007-02-07 14:45:00,49.71,49.72,49.69,49.7,16900.0,32.709,32.7156,32.6959,32.7025,16900.0
2007-02-07 14:50:00,49.7,49.76,49.68,49.72,46700.0,32.7025,32.7419,32.6893,32.7156,46700.0
2007-02-07 14:55:00,49.73,49.74,49.67,49.7,41700.0,32.7222,32.7288,32.6827,32.7025,41700.0
2007-02-07 15:00:00,49.7,49.74,49.65,49.67,53300.0,32.7025,32.7288,32.6696,32.6827,53300.0
2007-02-07 15:05:00,49.67,49.69,49.62,49.63,43700.0,32.6827,32.6959,32.6498,32.6564,43700.0
2007-02-07 15:10:00,49.63,49.68,49.62,49.62,42800.0,32.6564,32.6893,32.6498,32.6498,42800.0
2007-02-07 15:15:00,49.62,49.72,49.6,49.69,47400.0,32.6498,32.7156,32.6367,32.6959,47400.0
2007-02-07 15:20:00,49.69,49.75,49.68,49.71,26100.0,32.6959,32.7354,32.6893,32.709,26100.0
2007-02-07 15:25:00,49.72,49.75,49.7,49.72,19300.0,32.7156,32.7354,32.7025,32.7156,19300.0
2007-02-07 15:30:00,49.7,49.7,49.59,49.59,37300.0,32.7025,32.7025,32.6301,32.6301,37300.0
2007-02-07 15:35:00,49.59,49.63,49.45,49.52,109300.0,32.6301,32.6564,32.538,32.584,109300.0
2007-02-07 15:40:00,49.51,49.52,49.46,49.5,297800.0,32.5774,32.584,32.5445,32.5709,297800.0
2007-02-07 15:45:00,49.49,49.63,49.49,49.62,120900.0,32.5643,32.6564,32.5643,32.6498,120900.0
2007-02-07 15:50:00,49.62,49.62,49.54,49.59,87300.0,32.6498,32.6498,32.5972,32.6301,87300.0
2007-02-07 15:55:00,49.59,49.7,49.59,49.68,115200.0,32.6301,32.7025,32.6301,32.6893,115200.0
2007-02-08 09:30:00,49.65,49.73,49.1,49.27,60800.0,32.6696,32.7222,32.3077,32.4195,60800.0
2007-02-08 09:35:00,49.24,49.43,49.14,49.15,49100.0,32.3998,32.5248,32.334,32.3406,49100.0
2007-02-08 09:40:00,49.15,49.39,49.15,49.31,93100.0,32.3406,32.4985,32.3406,32.4458,93100.0
2007-02-08 09:45:00,49.31,49.43,49.25,49.43,40900.0,32.4458,32.5248,32.4064,32.5248,40900.0
2007-02-08 09:50:00,49.43,49.58,49.42,49.46,35100.0,32.5248,32.6235,32.5182,32.5445,35100.0
2007-02-08 09:55:00,49.46,49.61,49.41,49.49,39800.0,32.5445,32.6432,32.5116,32.5643,39800.0
2007-02-08 10:00:00,49.5,49.61,49.49,49.52,22100.0,32.5709,32.6432,32.5643,32.584,22100.0
2007-02-08 10:05:00,49.53,49.62,49.53,49.59,51000.0,32.5906,32.6498,32.5906,32.6301,51000.0
2007-02-08 10:10:00,49.59,49.61,49.52,49.58,49800.0,32.6301,32.6432,32.584,32.6235,49800.0
2007-02-08 10:15:00,49.58,49.61,49.33,49.39,150200.0,32.6235,32.6432,32.459,32.4985,150200.0
2007-02-08 10:20:00,49.38,49.4,49.34,49.38,15600.0,32.4919,32.5051,32.4656,32.4919,15600.0
2007-02-08 10:25:00,49.39,49.43,49.24,49.28,30800.0,32.4985,32.5248,32.3998,32.4261,30800.0
2007-02-08 10:30:00,49.28,49.37,49.2,49.37,33900.0,32.4261,32.4853,32.3735,32.4853,33900.0
2007-02-08 10:35:00,49.35,49.39,49.28,49.31,29000.0,32.4722,32.4985,32.4261,32.4458,29000.0
2007-02-08 10:40:00,49.31,49.31,49.25,49.25,17000.0,32.4458,32.4458,32.4064,32.4064,17000.0
2007-02-08 10:45:00,49.23,49.24,49.18,49.21,25700.0,32.3932,32.3998,32.3603,32.38,25700.0
2007-02-08 10:50:00,49.2,49.31,49.2,49.31,26100.0,32.3735,32.4458,32.3735,32.4458,26100.0
2007-02-08 10:55:00,49.32,49.33,49.28,49.3,19800.0,32.4524,32.459,32.4261,32.4393,19800.0
2007-02-08 11:00:00,49.31,49.32,49.28,49.29,19100.0,32.4458,32.4524,32.4261,32.4327,19100.0
2007-02-08 11:05:00,49.29,49.4,49.25,49.39,32600.0,32.4327,32.5051,32.4064,32.4985,32600.0
2007-02-08 11:10:00,49.38,49.38,49.3,49.32,26100.0,32.4919,32.4919,32.4393,32.4524,26100.0
2007-02-08 11:15:00,49.33,49.4,49.33,49.39,16000.0,32.459,32.5051,32.459,32.4985,16000.0
2007-02-08 11:20:00,49.39,49.5,49.39,49.49,34400.0,32.4985,32.5709,32.4985,32.5643,34400.0
2007-02-08 11:25:00,49.5,49.62,49.49,49.6,34800.0,32.5709,32.6498,32.5643,32.6367,34800.0
2007-02-08 11:30:00,49.61,49.62,49.45,49.48,38100.0,32.6432,32.6498,32.538,32.5577,38100.0
2007-02-08 11:35:00,49.47,49.48,49.3,49.35,48800.0,32.5511,32.5577,32.4393,32.4722,48800.0
2007-02-08 11:40:00,49.36,49.45,49.29,49.42,50800.0,32.4787,32.538,32.4327,32.5182,50800.0
2007-02-08 11:45:00,49.43,49.56,49.43,49.56,16200.0,32.5248,32.6103,32.5248,32.6103,16200.0
2007-02-08 11:50:00,49.56,49.56,49.52,49.54,16100.0,32.6103,32.6103,32.584,32.5972,16100.0
2007-02-08 11:55:00,49.54,49.55,49.51,49.53,24400.0,32.5972,32.6038,32.5774,32.5906,24400.0
2007-02-08 12:00:00,49.54,49.54,49.4,49.4,24400.0,32.5972,32.5972,32.5051,32.5051,24400.0
2007-02-08 12:05:00,49.4,49.4,49.21,49.23,39900.0,32.5051,32.5051,32.38,32.3932,39900.0
2007-02-08 12:10:00,49.23,49.26,49.21,49.22,24900.0,32.3932,32.4129,32.38,32.3866,24900.0
2007-02-08 12:15:00,49.23,49.26,49.2,49.2,37700.0,32.3932,32.4129,32.3735,32.3735,37700.0
2007-02-08 12:20:00,49.22,49.4,49.2,49.38,62700.0,32.3866,32.5051,32.3735,32.4919,62700.0
2007-02-08 12:25:00,49.38,49.41,49.38,49.41,10500.0,32.4919,32.5116,32.4919,32.5116,10500.0
2007-02-08 12:30:00,49.4,49.42,49.37,49.41,20400.0,32.5051,32.5182,32.4853,32.5116,20400.0
2007-02-08 12:35:00,49.42,49.47,49.41,49.47,19400.0,32.5182,32.5511,32.5116,32.5511,19400.0
2007-02-08 12:40:00,49.47,49.47,49.42,49.42,17300.0,32.5511,32.5511,32.5182,32.5182,17300.0
2007-02-08 12:45:00,49.42,49.46,49.41,49.46,13200.0,32.5182,32.5445,32.5116,32.5445,13200.0
2007-02-08 12:50:00,49.46,49.47,49.39,49.42,21100.0,32.5445,32.5511,32.4985,32.5182,21100.0
2007-02-08 12:55:00,49.42,49.42,49.4,49.4,29200.0,32.5182,32.5182,32.5051,32.5051,29200.0
2007-02-08 13:00:00,49.4,49.4,49.36,49.39,40300.0,32.5051,32.5051,32.4787,32.4985,40300.0
2007-02-08 13:05:00,49.4,49.41,49.31,49.31,44300.0,32.5051,32.5116,32.4458,32.4458,44300.0
2007-02-08 13:10:00,49.31,49.31,49.26,49.27,23500.0,32.4458,32.4458,32.4129,32.4195,23500.0
2007-02-08 13:15:00,49.27,49.3,49.25,49.28,28300.0,32.4195,32.4393,32.4064,32.4261,28300.0
2007-02-08 13:20:00,49.29,49.29,49.1,49.1,77300.0,32.4327,32.4327,32.3077,32.3077,77300.0
2007-02-08 13:25:00,49.1,49.15,49.04,49.11,64800.0,32.3077,32.3406,32.2682,32.3142,64800.0
2007-02-08 13:30:00,49.12,49.12,49.0,49.05,71800.0,32.3208,32.3208,32.2419,32.2748,71800.0
2007-02-08 13:35:00,49.06,49.08,49.03,49.07,25200.0,32.2813,32.2945,32.2616,32.2879,25200.0
2007-02-08 13:40:00,49.06,49.1,48.98,48.98,75300.0,32.2813,32.3077,32.2287,32.2287,75300.0
2007-02-08 13:45:00,48.99,49.05,48.98,49.05,104100.0,32.2353,32.2748,32.2287,32.2748,104100.0
2007-02-08 13:50:00,49.06,49.12,49.04,49.08,28600.0,32.2813,32.3208,32.2682,32.2945,28600.0
2007-02-08 13:55:00,49.07,49.11,49.07,49.09,16800.0,32.2879,32.3142,32.2879,32.3011,16800.0
2007-02-08 14:00:00,49.09,49.15,49.06,49.14,29900.0,32.3011,32.3406,32.2813,32.334,29900.0
2007-02-08 14:05:00,49.14,49.22,49.12,49.21,30300.0,32.334,32.3866,32.3208,32.38,30300.0
2007-02-08 14:10:00,49.21,49.26,49.21,49.26,45900.0,32.38,32.4129,32.38,32.4129,45900.0
2007-02-08 14:15:00,49.27,49.28,49.24,49.28,52600.0,32.4195,32.4261,32.3998,32.4261,52600.0
2007-02-08 14:20:00,49.28,49.32,49.2,49.24,40900.0,32.4261,32.4524,32.3735,32.3998,40900.0
2007-02-08 14:25:00,49.24,49.25,49.1,49.11,60900.0,32.3998,32.4064,32.3077,32.3142,60900.0
2007-02-08 14:30:00,49.1,49.14,49.07,49.08,28300.0,32.3077,32.334,32.2879,32.2945,28300.0
2007-02-08 14:35:00,49.08,49.12,49.07,49.11,19100.0,32.2945,32.3208,32.2879,32.3142,19100.0
2007-02-08 14:40:00,49.12,49.12,49.09,49.12,31900.0,32.3208,32.3208,32.3011,32.3208,31900.0
2007-02-08 14:45:00,49.13,49.13,49.09,49.09,27200.0,32.3274,32.3274,32.3011,32.3011,27200.0
2007-02-08 14:50:00,49.1,49.12,49.08,49.1,45200.0,32.3077,32.3208,32.2945,32.3077,45200.0
2007-02-08 14:55:00,49.11,49.15,49.04,49.07,50500.0,32.3142,32.3406,32.2682,32.2879,50500.0
2007-02-08 15:00:00,49.07,49.21,49.03,49.19,64700.0,32.2879,32.38,32.2616,32.3669,64700.0
2007-02-08 15:05:00,49.19,49.19,49.1,49.11,24000.0,32.3669,32.3669,32.3077,32.3142,24000.0
2007-02-08 15:10:00,49.12,49.13,49.09,49.12,30500.0,32.3208,32.3274,32.3011,32.3208,30500.0
2007-02-08 15:15:00,49.11,49.12,49.06,49.08,60300.0,32.3142,32.3208,32.2813,32.2945,60300.0
2007-02-08 15:20:00,49.08,49.1,49.02,49.07,64600.0,32.2945,32.3077,32.255,32.2879,64600.0
2007-02-08 15:25:00,49.07,49.1,49.07,49.08,33700.0,32.2879,32.3077,32.2879,32.2945,33700.0
2007-02-08 15:30:00,49.08,49.11,49.08,49.08,63000.0,32.2945,32.3142,32.2945,32.2945,63000.0
2007-02-08 15:35:00,49.08,49.09,48.93,48.95,83900.0,32.2945,32.3011,32.1958,32.209,83900.0
2007-02-08 15:40:00,48.96,48.99,48.89,48.91,99800.0,32.2155,32.2353,32.1695,32.1826,99800.0
2007-02-08 15:45:00,48.91,49.0,48.86,48.96,67700.0,32.1826,32.2419,32.1497,32.2155,67700.0
2007-02-08 15:50:00,48.96,49.05,48.96,49.03,53900.0,32.2155,32.2748,32.2155,32.2616,53900.0
2007-02-08 15:55:00,49.03,49.05,49.02,49.04,68500.0,32.2616,32.2748,32.255,32.2682,68500.0
2007-02-09 09:30:00,49.15,49.22,49.1,49.17,40800.0,32.3406,32.3866,32.3077,32.3537,40800.0
2007-02-09 09:35:00,49.16,49.27,49.12,49.26,23300.0,32.3471,32.4195,32.3208,32.4129,23300.0
2007-02-09 09:40:00,49.26,49.5,49.22,49.43,75800.0,32.4129,32.5709,32.3866,32.5248,75800.0
2007-02-09 09:45:00,49.43,49.58,49.39,49.58,718700.0,32.5248,32.6235,32.4985,32.6235,718700.0
2007-02-09 09:50:00,49.57,49.86,49.57,49.8,85900.0,32.6169,32.8077,32.6169,32.7683,85900.0
2007-02-09 09:55:00,49.79,49.79,49.59,49.6,69700.0,32.7617,32.7617,32.6301,32.6367,69700.0
2007-02-09 10:00:00,49.61,49.61,49.42,49.42,33900.0,32.6432,32.6432,32.5182,32.5182,33900.0
2007-02-09 10:05:00,49.43,49.63,49.43,49.57,30000.0,32.5248,32.6564,32.5248,32.6169,30000.0
2007-02-09 10:10:00,49.56,49.63,49.5,49.6,24000.0,32.6103,32.6564,32.5709,32.6367,24000.0
2007-02-09 10:15:00,49.6,49.6,49.44,49.46,13100.0,32.6367,32.6367,32.5314,32.5445,13100.0
2007-02-09 10:20:00,49.47,49.55,49.44,49.45,18700.0,32.5511,32.6038,32.5314,32.538,18700.0
2007-02-09 10:25:00,49.46,49.46,49.27,49.33,39000.0,32.5445,32.5445,32.4195,32.459,39000.0
2007-02-09 10:30:00,49.33,49.45,49.32,49.44,40500.0,32.459,32.538,32.4524,32.5314,40500.0
2007-02-09 10:35:00,49.44,49.49,49.32,49.36,58800.0,32.5314,32.5643,32.4524,32.4787,58800.0
2007-02-09 10:40:00,49.36,49.48,49.35,49.45,25200.0,32.4787,32.5577,32.4722,32.538,25200.0
2007-02-09 10:45:00,49.47,49.54,49.45,49.46,18600.0,32.5511,32.5972,32.538,32.5445,18600.0
2007-02-09 10:50:00,49.45,49.49,49.45,49.45,287300.0,32.538,32.5643,32.538,32.538,287300.0
2007-02-09 10:55:00,49.46,49.46,49.33,49.39,141200.0,32.5445,32.5445,32.459,32.4985,141200.0
2007-02-09 11:00:00,49.37,49.52,49.35,49.51,30600.0,32.4853,32.584,32.4722,32.5774,30600.0
2007-02-09 11:05:00,49.51,49.66,49.51,49.66,15400.0,32.5774,32.6761,32.5774,32.6761,15400.0
2007-02-09 11:10:00,49.67,49.68,49.59,49.61,25000.0,32.6827,32.6893,32.6301,32.6432,25000.0
2007-02-09 11:15:00,49.6,49.64,49.59,49.6,14900.0,32.6367,32.663,32.6301,32.6367,14900.0
2007-02-09 11:20:00,49.57,49.63,49.57,49.63,15400.0,32.6169,32.6564,32.6169,32.6564,15400.0
2007-02-09 11:25:00,49.64,49.65,49.63,49.64,10400.0,32.663,32.6696,32.6564,32.663,10400.0
2007-02-09 11:30:00,49.64,49.64,49.55,49.58,19500.0,32.663,32.663,32.6038,32.6235,19500.0
2007-02-09 11:35:00,49.58,49.74,49.56,49.73,24000.0,32.6235,32.7288,32.6103,32.7222,24000.0
2007-02-09 11:40:00,49.73,49.74,49.61,49.73,24900.0,32.7222,32.7288,32.6432,32.7222,24900.0
2007-02-09 11:45:00,49.73,49.77,49.72,49.77,5800.0,32.7222,32.7485,32.7156,32.7485,5800.0
2007-02-09 11:50:00,49.77,49.85,49.76,49.81,26300.0,32.7485,32.8012,32.7419,32.7748,26300.0
2007-02-09 11:55:00,49.81,49.83,49.8,49.83,14000.0,32.7748,32.788,32.7683,32.788,14000.0
2007-02-09 12:00:00,49.83,49.83,49.77,49.83,18400.0,32.788,32.788,32.7485,32.788,18400.0
2007-02-09 12:05:00,49.82,49.84,49.74,49.74,25500.0,32.7814,32.7946,32.7288,32.7288,25500.0
2007-02-09 12:10:00,49.73,49.74,49.68,49.69,11600.0,32.7222,32.7288,32.6893,32.6959,11600.0
2007-02-09 12:15:00,49.7,49.72,49.68,49.72,15000.0,32.7025,32.7156,32.6893,32.7156,15000.0
2007-02-09 12:20:00,49.72,49.77,49.71,49.76,30500.0,32.7156,32.7485,32.709,32.7419,30500.0
2007-02-09 12:25:00,49.76,49.77,49.75,49.76,12800.0,32.7419,32.7485,32.7354,32.7419,12800.0
2007-02-09 12:30:00,49.76,49.77,49.7,49.7,36600.0,32.7419,32.7485,32.7025,32.7025,36600.0
2007-02-09 12:35:00,49.7,49.75,49.6,49.64,56600.0,32.7025,32.7354,32.6367,32.663,56600.0
2007-02-09 12:40:00,49.64,49.67,49.63,49.65,21300.0,32.663,32.6827,32.6564,32.6696,21300.0
2007-02-09 12:45:00,49.66,49.7,49.65,49.66,39600.0,32.6761,32.7025,32.6696,32.6761,39600.0
2007-02-09 12:50:00,49.66,49.67,49.6,49.62,52900.0,32.6761,32.6827,32.6367,32.6498,52900.0
2007-02-09 12:55:00,49.62,49.67,49.56,49.65,39100.0,32.6498,32.6827,32.6103,32.6696,39100.0
2007-02-09 13:00:00,49.65,49.65,49.51,49.51,29300.0,32.6696,32.6696,32.5774,32.5774,29300.0
2007-02-09 13:05:00,49.51,49.52,49.45,49.45,24800.0,32.5774,32.584,32.538,32.538,24800.0
2007-02-09 13:10:00,49.45,49.46,49.26,49.29,136300.0,32.538,32.5445,32.4129,32.4327,136300.0
2007-02-09 13:15:00,49.31,49.36,49.18,49.2,71600.0,32.4458,32.4787,32.3603,32.3735,71600.0
2007-02-09 13:20:00,49.2,49.38,49.2,49.35,24600.0,32.3735,32.4919,32.3735,32.4722,24600.0
2007-02-09 13:25:00,49.35,49.37,49.35,49.36,5900.0,32.4722,32.4853,32.4722,32.4787,5900.0
2007-02-09 13:30:00,49.36,49.37,49.05,49.05,95900.0,32.4787,32.4853,32.2748,32.2748,95900.0
2007-02-09 13:35:00,49.07,49.11,48.92,49.0,96000.0,32.2879,32.3142,32.1892,32.2419,96000.0
2007-02-09 13:40:00,48.96,48.98,48.9,48.96,55200.0,32.2155,32.2287,32.1761,32.2155,55200.0
2007-02-09 13:45:00,48.96,49.0,48.88,48.92,38200.0,32.2155,32.2419,32.1629,32.1892,38200.0
2007-02-09 13:50:00,48.92,48.97,48.89,48.97,35000.0,32.1892,32.2221,32.1695,32.2221,35000.0
2007-02-09 13:55:00,48.97,49.09,48.94,49.07,25800.0,32.2221,32.3011,32.2024,32.2879,25800.0
2007-02-09 14:00:00,49.08,49.19,49.07,49.19,33300.0,32.2945,32.3669,32.2879,32.3669,33300.0
2007-02-09 14:05:00,49.18,49.2,48.97,48.97,24600.0,32.3603,32.3735,32.2221,32.2221,24600.0
2007-02-09 14:10:00,48.97,48.98,48.91,48.91,25800.0,32.2221,32.2287,32.1826,32.1826,25800.0
2007-02-09 14:15:00,48.91,48.91,48.82,48.89,27900.0,32.1826,32.1826,32.1234,32.1695,27900.0
2007-02-09 14:20:00,48.9,49.0,48.88,48.95,46600.0,32.1761,32.2419,32.1629,32.209,46600.0
2007-02-09 14:25:00,48.95,48.95,48.84,48.84,16800.0,32.209,32.209,32.1366,32.1366,16800.0
2007-02-09 14:30:00,48.86,48.88,48.82,48.82,29300.0,32.1497,32.1629,32.1234,32.1234,29300.0
2007-02-09 14:35:00,48.82,48.84,48.79,48.84,24400.0,32.1234,32.1366,32.1037,32.1366,24400.0
2007-02-09 14:40:00,48.84,48.98,48.83,48.96,47800.0,32.1366,32.2287,32.13,32.2155,47800.0
2007-02-09 14:45:00,48.96,48.96,48.81,48.82,23300.0,32.2155,32.2155,32.1168,32.1234,23300.0
2007-02-09 14:50:00,48.82,48.87,48.72,48.73,27300.0,32.1234,32.1563,32.0576,32.0642,27300.0
2007-02-09 14:55:00,48.73,48.81,48.71,48.78,40300.0,32.0642,32.1168,32.051,32.0971,40300.0
2007-02-09 15:00:00,48.79,48.88,48.79,48.88,44700.0,32.1037,32.1629,32.1037,32.1629,44700.0
2007-02-09 15:05:00,48.88,48.92,48.87,48.88,27800.0,32.1629,32.1892,32.1563,32.1629,27800.0
2007-02-09 15:10:00,48.9,49.04,48.88,48.97,49000.0,32.1761,32.2682,32.1629,32.2221,49000.0
2007-02-09 15:15:00,48.97,48.98,48.87,48.94,33400.0,32.2221,32.2287,32.1563,32.2024,33400.0
2007-02-09 15:20:00,48.94,48.97,48.85,48.89,21400.0,32.2024,32.2221,32.1432,32.1695,21400.0
2007-02-09 15:25:00,48.88,48.91,48.85,48.85,28100.0,32.1629,32.1826,32.1432,32.1432,28100.0
2007-02-09 15:30:00,48.85,48.95,48.82,48.93,46500.0,32.1432,32.209,32.1234,32.1958,46500.0
2007-02-09 15:35:00,48.93,49.01,48.9,48.98,43100.0,32.1958,32.2484,32.1761,32.2287,43100.0
2007-02-09 15:40:00,48.98,48.98,48.85,48.86,27400.0,32.2287,32.2287,32.1432,32.1497,27400.0
2007-02-09 15:45:00,48.86,49.02,48.86,48.99,37900.0,32.1497,32.255,32.1497,32.2353,37900.0
2007-02-09 15:50:00,48.99,49.06,48.98,49.04,41500.0,32.2353,32.2813,32.2287,32.2682,41500.0
2007-02-09 15:55:00,49.03,49.05,48.93,48.98,54000.0,32.2616,32.2748,32.1958,32.2287,54000.0
2007-02-12 09:30:00,49.01,49.2,48.17,48.45,97800.0,32.2484,32.3735,31.6957,31.88,97800.0
2007-02-12 09:35:00,48.45,48.8,48.16,48.63,186100.0,31.88,32.1103,31.6891,31.9984,186100.0
2007-02-12 09:40:00,48.62,48.7,48.46,48.6,60200.0,31.9918,32.0445,31.8865,31.9787,60200.0
2007-02-12 09:45:00,48.53,48.69,48.4,48.42,70600.0,31.9326,32.0379,31.8471,31.8602,70600.0
2007-02-12 09:50:00,48.42,48.64,48.41,48.46,48300.0,31.8602,32.005,31.8536,31.8865,48300.0
2007-02-12 09:55:00,48.45,48.59,48.42,48.46,40200.0,31.88,31.9721,31.8602,31.8865,40200.0
2007-02-12 10:00:00,48.46,48.57,48.37,48.47,48500.0,31.8865,31.9589,31.8273,31.8931,48500.0
2007-02-12 10:05:00,48.47,48.54,48.45,48.52,53400.0,31.8931,31.9392,31.88,31.926,53400.0
2007-02-12 10:10:00,48.51,48.51,48.45,48.47,43300.0,31.9194,31.9194,31.88,31.8931,43300.0
2007-02-12 10:15:00,48.5,48.51,48.45,48.48,66300.0,31.9129,31.9194,31.88,31.8997,66300.0
2007-02-12 10:20:00,48.45,48.51,48.45,48.51,45600.0,31.88,31.9194,31.88,31.9194,45600.0
2007-02-12 10:25:00,48.5,48.52,48.39,48.41,54300.0,31.9129,31.926,31.8405,31.8536,54300.0
2007-02-12 10:30:00,48.41,48.43,48.31,48.32,26700.0,31.8536,31.8668,31.7878,31.7944,26700.0
2007-02-12 10:35:00,48.31,48.31,48.25,48.28,26400.0,31.7878,31.7878,31.7484,31.7681,26400.0
2007-02-12 10:40:00,48.27,48.28,48.15,48.22,69200.0,31.7615,31.7681,31.6826,31.7286,69200.0
2007-02-12 10:45:00,48.22,48.24,48.17,48.19,24500.0,31.7286,31.7418,31.6957,31.7089,24500.0
2007-02-12 10:50:00,48.17,48.26,48.16,48.16,24200.0,31.6957,31.7549,31.6891,31.6891,24200.0
2007-02-12 10:55:00,48.17,48.27,48.17,48.23,26100.0,31.6957,31.7615,31.6957,31.7352,26100.0
2007-02-12 11:00:00,48.23,48.36,48.22,48.36,51900.0,31.7352,31.8207,31.7286,31.8207,51900.0
2007-02-12 11:05:00,48.36,48.37,48.3,48.33,24500.0,31.8207,31.8273,31.7813,31.801,24500.0
2007-02-12 11:10:00,48.33,48.33,48.28,48.32,16600.0,31.801,31.801,31.7681,31.7944,16600.0
2007-02-12 11:15:00,48.32,48.37,48.3,48.35,32000.0,31.7944,31.8273,31.7813,31.8142,32000.0
2007-02-12 11:20:00,48.35,48.4,48.35,48.4,35100.0,31.8142,31.8471,31.8142,31.8471,35100.0
2007-02-12 11:25:00,48.39,48.42,48.38,48.4,42100.0,31.8405,31.8602,31.8339,31.8471,42100.0
2007-02-12 11:30:00,48.39,48.45,48.36,48.43,45000.0,31.8405,31.88,31.8207,31.8668,45000.0
2007-02-12 11:35:00,48.41,48.49,48.38,48.49,41700.0,31.8536,31.9063,31.8339,31.9063,41700.0
2007-02-12 11:40:00,48.49,48.52,48.46,48.48,41500.0,31.9063,31.926,31.8865,31.8997,41500.0
2007-02-12 11:45:00,48.48,48.5,48.42,48.43,44900.0,31.8997,31.9129,31.8602,31.8668,44900.0
2007-02-12 11:50:00,48.43,48.53,48.43,48.51,58100.0,31.8668,31.9326,31.8668,31.9194,58100.0
2007-02-12 11:55:00,48.5,48.52,48.45,48.47,60100.0,31.9129,31.926,31.88,31.8931,60100.0
2007-02-12 12:00:00,48.47,48.53,48.45,48.47,28400.0,31.8931,31.9326,31.88,31.8931,28400.0
2007-02-12 12:05:00,48.48,48.48,48.39,48.45,45400.0,31.8997,31.8997,31.8405,31.88,45400.0
2007-02-12 12:10:00,48.45,48.5,48.34,48.41,119700.0,31.88,31.9129,31.8076,31.8536,119700.0
2007-02-12 12:15:00,48.41,48.52,48.41,48.51,35200.0,31.8536,31.926,31.8536,31.9194,35200.0
2007-02-12 12:20:00,48.5,48.55,48.49,48.54,16700.0,31.9129,31.9458,31.9063,31.9392,16700.0
2007-02-12 12:25:00,48.53,48.56,48.51,48.54,20200.0,31.9326,31.9523,31.9194,31.9392,20200.0
2007-02-12 12:30:00,48.53,48.54,48.5,48.53,16400.0,31.9326,31.9392,31.9129,31.9326,16400.0
2007-02-12 12:35:00,48.53,48.53,48.43,48.45,13000.0,31.9326,31.9326,31.8668,31.88,13000.0
2007-02-12 12:40:00,48.44,48.46,48.41,48.45,21700.0,31.8734,31.8865,31.8536,31.88,21700.0
2007-02-12 12:45:00,48.42,48.52,48.42,48.46,19900.0,31.8602,31.926,31.8602,31.8865,19900.0
2007-02-12 12:50:00,48.45,48.51,48.44,48.48,23300.0,31.88,31.9194,31.8734,31.8997,23300.0
2007-02-12 12:55:00,48.48,48.49,48.43,48.48,15500.0,31.8997,31.9063,31.8668,31.8997,15500.0
2007-02-12 13:00:00,48.48,48.54,48.47,48.47,22900.0,31.8997,31.9392,31.8931,31.8931,22900.0
2007-02-12 13:05:00,48.48,48.51,48.46,48.48,23000.0,31.8997,31.9194,31.8865,31.8997,23000.0
2007-02-12 13:10:00,48.51,48.55,48.46,48.55,33900.0,31.9194,31.9458,31.8865,31.9458,33900.0
2007-02-12 13:15:00,48.53,48.6,48.53,48.56,33100.0,31.9326,31.9787,31.9326,31.9523,33100.0
2007-02-12 13:20:00,48.57,48.69,48.57,48.68,56800.0,31.9589,32.0379,31.9589,32.0313,56800.0
2007-02-12 13:25:00,48.67,48.71,48.64,48.64,34700.0,32.0247,32.051,32.005,32.005,34700.0
2007-02-12 13:30:00,48.64,48.66,48.57,48.65,36100.0,32.005,32.0181,31.9589,32.0116,36100.0
2007-02-12 13:35:00,48.64,48.66,48.6,48.6,36700.0,32.005,32.0181,31.9787,31.9787,36700.0
2007-02-12 13:40:00,48.6,48.63,48.58,48.6,18700.0,31.9787,31.9984,31.9655,31.9787,18700.0
2007-02-12 13:45:00,48.58,48.6,48.45,48.47,48100.0,31.9655,31.9787,31.88,31.8931,48100.0
2007-02-12 13:50:00,48.47,48.48,48.4,48.42,33000.0,31.8931,31.8997,31.8471,31.8602,33000.0
2007-02-12 13:55:00,48.42,48.51,48.38,48.51,15300.0,31.8602,31.9194,31.8339,31.9194,15300.0
2007-02-12 14:00:00,48.48,48.52,48.47,48.51,15500.0,31.8997,31.926,31.8931,31.9194,15500.0
2007-02-12 14:05:00,48.51,48.57,48.48,48.53,32000.0,31.9194,31.9589,31.8997,31.9326,32000.0
2007-02-12 14:10:00,48.52,48.52,48.41,48.44,38600.0,31.926,31.926,31.8536,31.8734,38600.0
2007-02-12 14:15:00,48.42,48.5,48.41,48.45,27500.0,31.8602,31.9129,31.8536,31.88,27500.0
2007-02-12 14:20:00,48.46,48.47,48.43,48.44,27300.0,31.8865,31.8931,31.8668,31.8734,27300.0
2007-02-12 14:25:00,48.44,48.45,48.31,48.33,58900.0,31.8734,31.88,31.7878,31.801,58900.0
2007-02-12 14:30:00,48.32,48.36,48.26,48.28,89300.0,31.7944,31.8207,31.7549,31.7681,89300.0
2007-02-12 14:35:00,48.27,48.38,48.25,48.38,58300.0,31.7615,31.8339,31.7484,31.8339,58300.0
2007-02-12 14:40:00,48.39,48.44,48.35,48.44,36100.0,31.8405,31.8734,31.8142,31.8734,36100.0
2007-02-12 14:45:00,48.44,48.44,48.35,48.37,35800.0,31.8734,31.8734,31.8142,31.8273,35800.0
2007-02-12 14:50:00,48.38,48.42,48.33,48.39,35800.0,31.8339,31.8602,31.801,31.8405,35800.0
2007-02-12 14:55:00,48.4,48.45,48.35,48.4,47200.0,31.8471,31.88,31.8142,31.8471,47200.0
2007-02-12 15:00:00,48.41,48.42,48.38,48.4,43200.0,31.8536,31.8602,31.8339,31.8471,43200.0
2007-02-12 15:05:00,48.4,48.48,48.38,48.44,45800.0,31.8471,31.8997,31.8339,31.8734,45800.0
2007-02-12 15:10:00,48.45,48.47,48.39,48.42,52900.0,31.88,31.8931,31.8405,31.8602,52900.0
2007-02-12 15:15:00,48.43,48.48,48.4,48.47,43100.0,31.8668,31.8997,31.8471,31.8931,43100.0
2007-02-12 15:20:00,48.45,48.52,48.43,48.46,45500.0,31.88,31.926,31.8668,31.8865,45500.0
2007-02-12 15:25:00,48.47,48.51,48.45,48.48,46800.0,31.8931,31.9194,31.88,31.8997,46800.0
2007-02-12 15:30:00,48.48,48.5,48.43,48.48,42400.0,31.8997,31.9129,31.8668,31.8997,42400.0
2007-02-12 15:35:00,48.48,48.5,48.46,48.5,36400.0,31.8997,31.9129,31.8865,31.9129,36400.0
2007-02-12 15:40:00,48.5,48.51,48.45,48.49,63300.0,31.9129,31.9194,31.88,31.9063,63300.0
2007-02-12 15:45:00,48.49,48.5,48.39,48.39,82800.0,31.9063,31.9129,31.8405,31.8405,82800.0
2007-02-12 15:50:00,48.4,48.5,48.37,48.42,107000.0,31.8471,31.9129,31.8273,31.8602,107000.0
2007-02-12 15:55:00,48.43,48.49,48.4,48.48,74200.0,31.8668,31.9063,31.8471,31.8997,74200.0
2007-02-13 09:30:00,48.75,48.97,48.52,48.8,90800.0,32.0774,32.2221,31.926,32.1103,90800.0
2007-02-13 09:35:00,48.8,49.32,48.68,49.3,92300.0,32.1103,32.4524,32.0313,32.4393,92300.0
2007-02-13 09:40:00,49.32,49.43,49.07,49.17,36800.0,32.4524,32.5248,32.2879,32.3537,36800.0
2007-02-13 09:45:00,49.18,49.43,49.18,49.42,30500.0,32.3603,32.5248,32.3603,32.5182,30500.0
2007-02-13 09:50:00,49.4,49.74,49.39,49.74,77500.0,32.5051,32.7288,32.4985,32.7288,77500.0
2007-02-13 09:55:00,49.75,50.14,49.7,50.13,92600.0,32.7354,32.992,32.7025,32.9854,92600.0
2007-02-13 10:00:00,50.13,50.2,50.01,50.1,234200.0,32.9854,33.0315,32.9064,32.9657,234200.0
2007-02-13 10:05:00,50.1,50.16,50.0,50.07,166300.0,32.9657,33.0051,32.8999,32.9459,166300.0
2007-02-13 10:10:00,50.07,50.08,49.95,50.02,105800.0,32.9459,32.9525,32.867,32.913,105800.0
2007-02-13 10:15:00,50.03,50.08,50.0,50.05,91100.0,32.9196,32.9525,32.8999,32.9328,91100.0
2007-02-13 10:20:00,50.06,50.2,50.04,50.13,122300.0,32.9393,33.0315,32.9262,32.9854,122300.0
2007-02-13 10:25:00,50.13,50.17,50.02,50.02,55000.0,32.9854,33.0117,32.913,32.913,55000.0
2007-02-13 10:30:00,50.01,50.34,50.01,50.3,101800.0,32.9064,33.1236,32.9064,33.0973,101800.0
2007-02-13 10:35:00,50.26,50.31,50.2,50.23,48200.0,33.0709,33.1038,33.0315,33.0512,48200.0
2007-02-13 10:40:00,50.23,50.36,50.18,50.36,43800.0,33.0512,33.1367,33.0183,33.1367,43800.0
2007-02-13 10:45:00,50.33,50.37,50.23,50.28,111900.0,33.117,33.1433,33.0512,33.0841,111900.0
2007-02-13 10:50:00,50.25,50.31,50.15,50.22,66700.0,33.0644,33.1038,32.9986,33.0446,66700.0
2007-02-13 10:55:00,50.22,50.24,50.05,50.1,50600.0,33.0446,33.0578,32.9328,32.9657,50600.0
2007-02-13 11:00:00,50.1,50.19,50.04,50.05,30000.0,32.9657,33.0249,32.9262,32.9328,30000.0
2007-02-13 11:05:00,50.05,50.13,50.01,50.12,51000.0,32.9328,32.9854,32.9064,32.9788,51000.0
2007-02-13 11:10:00,50.12,50.25,50.12,50.25,33500.0,32.9788,33.0644,32.9788,33.0644,33500.0
2007-02-13 11:15:00,50.24,50.26,50.11,50.11,25600.0,33.0578,33.0709,32.9722,32.9722,25600.0
2007-02-13 11:20:00,50.12,50.12,50.06,50.1,19700.0,32.9788,32.9788,32.9393,32.9657,19700.0
2007-02-13 11:25:00,50.1,50.1,50.02,50.07,10300.0,32.9657,32.9657,32.913,32.9459,10300.0
2007-02-13 11:30:00,50.07,50.3,50.07,50.25,93100.0,32.9459,33.0973,32.9459,33.0644,93100.0
2007-02-13 11:35:00,50.23,50.23,50.05,50.07,37900.0,33.0512,33.0512,32.9328,32.9459,37900.0
2007-02-13 11:40:00,50.08,50.13,50.08,50.11,13400.0,32.9525,32.9854,32.9525,32.9722,13400.0
2007-02-13 11:45:00,50.12,50.26,50.12,50.25,67000.0,32.9788,33.0709,32.9788,33.0644,67000.0
2007-02-13 11:50:00,50.25,50.32,50.2,50.25,76500.0,33.0644,33.1104,33.0315,33.0644,76500.0
2007-02-13 11:55:00,50.26,50.46,50.25,50.4,83500.0,33.0709,33.2025,33.0644,33.1631,83500.0
2007-02-13 12:00:00,50.39,50.45,50.32,50.32,127900.0,33.1565,33.196,33.1104,33.1104,127900.0
2007-02-13 12:05:00,50.31,50.31,50.21,50.25,46000.0,33.1038,33.1038,33.038,33.0644,46000.0
2007-02-13 12:10:00,50.26,50.36,50.22,50.25,55700.0,33.0709,33.1367,33.0446,33.0644,55700.0
2007-02-13 12:15:00,50.25,50.26,50.19,50.22,19200.0,33.0644,33.0709,33.0249,33.0446,19200.0
2007-02-13 12:20:00,50.23,50.3,50.15,50.28,38600.0,33.0512,33.0973,32.9986,33.0841,38600.0
2007-02-13 12:25:00,50.27,50.34,50.21,50.26,35100.0,33.0775,33.1236,33.038,33.0709,35100.0
2007-02-13 12:30:00,50.25,50.39,50.25,50.31,37700.0,33.0644,33.1565,33.0644,33.1038,37700.0
2007-02-13 12:35:00,50.3,50.59,50.3,50.5,108200.0,33.0973,33.2881,33.0973,33.2289,108200.0
2007-02-13 12:40:00,50.51,50.62,50.47,50.49,22700.0,33.2354,33.3078,33.2091,33.2223,22700.0
2007-02-13 12:45:00,50.49,50.59,50.38,50.4,71900.0,33.2223,33.2881,33.1499,33.1631,71900.0
2007-02-13 12:50:00,50.4,50.48,50.4,50.45,36300.0,33.1631,33.2157,33.1631,33.196,36300.0
2007-02-13 12:55:00,50.44,50.47,50.4,50.42,41000.0,33.1894,33.2091,33.1631,33.1762,41000.0
2007-02-13 13:00:00,50.41,50.43,50.39,50.42,41200.0,33.1696,33.1828,33.1565,33.1762,41200.0
2007-02-13 13:05:00,50.43,50.45,50.4,50.41,72700.0,33.1828,33.196,33.1631,33.1696,72700.0
2007-02-13 13:10:00,50.41,50.43,50.39,50.39,19600.0,33.1696,33.1828,33.1565,33.1565,19600.0
2007-02-13 13:15:00,50.39,50.41,50.38,50.4,24000.0,33.1565,33.1696,33.1499,33.1631,24000.0
2007-02-13 13:20:00,50.41,50.46,50.39,50.43,55900.0,33.1696,33.2025,33.1565,33.1828,55900.0
2007-02-13 13:25:00,50.42,50.43,50.38,50.38,39800.0,33.1762,33.1828,33.1499,33.1499,39800.0
2007-02-13 13:30:00,50.39,50.41,50.36,50.39,59500.0,33.1565,33.1696,33.1367,33.1565,59500.0
2007-02-13 13:35:00,50.38,50.58,50.38,50.58,93300.0,33.1499,33.2815,33.1499,33.2815,93300.0
2007-02-13 13:40:00,50.57,50.57,50.47,50.49,51900.0,33.2749,33.2749,33.2091,33.2223,51900.0
2007-02-13 13:45:00,50.49,50.51,50.47,50.5,38700.0,33.2223,33.2354,33.2091,33.2289,38700.0
2007-02-13 13:50:00,50.51,50.54,50.49,50.54,33200.0,33.2354,33.2552,33.2223,33.2552,33200.0
2007-02-13 13:55:00,50.55,50.58,50.53,50.58,45100.0,33.2618,33.2815,33.2486,33.2815,45100.0
2007-02-13 14:00:00,50.58,50.58,50.52,50.52,45900.0,33.2815,33.2815,33.242,33.242,45900.0
2007-02-13 14:05:00,50.52,50.54,50.47,50.47,25200.0,33.242,33.2552,33.2091,33.2091,25200.0
2007-02-13 14:10:00,50.49,50.49,50.32,50.33,15500.0,33.2223,33.2223,33.1104,33.117,15500.0
2007-02-13 14:15:00,50.33,50.39,50.31,50.37,36700.0,33.117,33.1565,33.1038,33.1433,36700.0
2007-02-13 14:20:00,50.39,50.5,50.39,50.49,25200.0,33.1565,33.2289,33.1565,33.2223,25200.0
2007-02-13 14:25:00,50.47,50.53,50.46,50.5,38900.0,33.2091,33.2486,33.2025,33.2289,38900.0
2007-02-13 14:30:00,50.5,50.51,50.37,50.37,17500.0,33.2289,33.2354,33.1433,33.1433,17500.0
2007-02-13 14:35:00,50.37,50.4,50.32,50.34,35200.0,33.1433,33.1631,33.1104,33.1236,35200.0
2007-02-13 14:40:00,50.33,50.33,50.25,50.25,15500.0,33.117,33.117,33.0644,33.0644,15500.0
2007-02-13 14:45:00,50.26,50.31,50.23,50.31,40800.0,33.0709,33.1038,33.0512,33.1038,40800.0
2007-02-13 14:50:00,50.31,50.48,50.3,50.39,85900.0,33.1038,33.2157,33.0973,33.1565,85900.0
2007-02-13 14:55:00,50.39,50.42,50.35,50.37,114000.0,33.1565,33.1762,33.1302,33.1433,114000.0
2007-02-13 15:00:00,50.38,50.43,50.28,50.33,82200.0,33.1499,33.1828,33.0841,33.117,82200.0
2007-02-13 15:05:00,50.34,50.37,50.32,50.34,27100.0,33.1236,33.1433,33.1104,33.1236,27100.0
2007-02-13 15:10:00,50.32,50.33,50.26,50.3,22800.0,33.1104,33.117,33.0709,33.0973,22800.0
2007-02-13 15:15:00,50.3,50.33,50.27,50.31,36700.0,33.0973,33.117,33.0775,33.1038,36700.0
2007-02-13 15:20:00,50.3,50.4,50.28,50.37,42300.0,33.0973,33.1631,33.0841,33.1433,42300.0
2007-02-13 15:25:00,50.35,50.35,50.3,50.33,34800.0,33.1302,33.1302,33.0973,33.117,34800.0
2007-02-13 15:30:00,50.32,50.37,50.21,50.23,81400.0,33.1104,33.1433,33.038,33.0512,81400.0
2007-02-13 15:35:00,50.22,50.4,50.21,50.33,102300.0,33.0446,33.1631,33.038,33.117,102300.0
2007-02-13 15:40:00,50.32,50.48,50.32,50.4,112600.0,33.1104,33.2157,33.1104,33.1631,112600.0
2007-02-13 15:45:00,50.4,50.42,50.39,50.42,142900.0,33.1631,33.1762,33.1565,33.1762,142900.0
2007-02-13 15:50:00,50.42,50.42,50.39,50.4,149900.0,33.1762,33.1762,33.1565,33.1631,149900.0
2007-02-13 15:55:00,50.4,50.44,50.37,50.37,93900.0,33.1631,33.1894,33.1433,33.1433,93900.0
2007-02-14 09:30:00,50.5,50.75,50.41,50.46,77900.0,33.2289,33.3934,33.1696,33.2025,77900.0
2007-02-14 09:35:00,50.46,50.5,50.4,50.5,54000.0,33.2025,33.2289,33.1631,33.2289,54000.0
2007-02-14 09:40:00,50.5,50.59,50.38,50.5,39000.0,33.2289,33.2881,33.1499,33.2289,39000.0
2007-02-14 09:45:00,50.48,50.63,50.45,50.61,185600.0,33.2157,33.3144,33.196,33.3012,185600.0
2007-02-14 09:50:00,50.61,50.62,50.35,50.55,153500.0,33.3012,33.3078,33.1302,33.2618,153500.0
2007-02-14 09:55:00,50.56,50.64,50.37,50.44,46400.0,33.2683,33.321,33.1433,33.1894,46400.0
2007-02-14 10:00:00,50.44,50.74,50.44,50.48,132200.0,33.1894,33.3868,33.1894,33.2157,132200.0
2007-02-14 10:05:00,50.51,50.77,50.48,50.63,234300.0,33.2354,33.4065,33.2157,33.3144,234300.0
2007-02-14 10:10:00,50.64,50.72,50.55,50.64,56000.0,33.321,33.3736,33.2618,33.321,56000.0
2007-02-14 10:15:00,50.64,50.88,50.52,50.88,97000.0,33.321,33.4789,33.242,33.4789,97000.0
2007-02-14 10:20:00,50.88,51.07,50.86,50.91,68000.0,33.4789,33.6039,33.4657,33.4986,68000.0
2007-02-14 10:25:00,50.92,51.0,50.74,50.74,61500.0,33.5052,33.5579,33.3868,33.3868,61500.0
2007-02-14 10:30:00,50.74,50.74,50.53,50.53,81100.0,33.3868,33.3868,33.2486,33.2486,81100.0
2007-02-14 10:35:00,50.53,50.55,50.45,50.47,23200.0,33.2486,33.2618,33.196,33.2091,23200.0
2007-02-14 10:40:00,50.46,50.88,50.45,50.87,80800.0,33.2025,33.4789,33.196,33.4723,80800.0
2007-02-14 10:45:00,50.82,50.89,50.76,50.89,36500.0,33.4394,33.4855,33.3999,33.4855,36500.0
2007-02-14 10:50:00,50.89,51.0,50.87,50.88,55900.0,33.4855,33.5579,33.4723,33.4789,55900.0
2007-02-14 10:55:00,50.88,50.9,50.81,50.88,15500.0,33.4789,33.4921,33.4328,33.4789,15500.0
2007-02-14 11:00:00,50.9,50.91,50.83,50.9,15300.0,33.4921,33.4986,33.446,33.4921,15300.0
2007-02-14 11:05:00,50.88,50.95,50.85,50.93,25100.0,33.4789,33.525,33.4592,33.5118,25100.0
2007-02-14 11:10:00,50.93,51.03,50.87,50.98,63800.0,33.5118,33.5776,33.4723,33.5447,63800.0
2007-02-14 11:15:00,50.98,51.07,50.97,50.99,97900.0,33.5447,33.6039,33.5381,33.5513,97900.0
2007-02-14 11:20:00,50.99,51.01,50.94,50.97,24400.0,33.5513,33.5644,33.5184,33.5381,24400.0
2007-02-14 11:25:00,50.96,51.1,50.9,51.05,55300.0,33.5315,33.6237,33.4921,33.5908,55300.0
2007-02-14 11:30:00,51.04,51.05,50.95,51.03,44900.0,33.5842,33.5908,33.525,33.5776,44900.0
2007-02-14 11:35:00,51.02,51.22,51.02,51.22,40700.0,33.571,33.7026,33.571,33.7026,40700.0
2007-02-14 11:40:00,51.2,51.44,51.2,51.37,117600.0,33.6895,33.8474,33.6895,33.8013,117600.0
2007-02-14 11:45:00,51.38,51.42,51.31,51.34,62500.0,33.8079,33.8342,33.7618,33.7816,62500.0
2007-02-14 11:50:00,51.33,51.42,51.3,51.35,36900.0,33.775,33.8342,33.7553,33.7882,36900.0
2007-02-14 11:55:00,51.33,51.39,51.3,51.38,28200.0,33.775,33.8145,33.7553,33.8079,28200.0
2007-02-14 12:00:00,51.38,51.46,51.35,51.43,41300.0,33.8079,33.8605,33.7882,33.8408,41300.0
2007-02-14 12:05:00,51.44,51.54,51.42,51.5,25300.0,33.8474,33.9132,33.8342,33.8869,25300.0
2007-02-14 12:10:00,51.48,51.48,51.41,51.41,24900.0,33.8737,33.8737,33.8276,33.8276,24900.0
2007-02-14 12:15:00,51.4,51.45,51.37,51.39,35600.0,33.8211,33.854,33.8013,33.8145,35600.0
2007-02-14 12:20:00,51.39,51.45,51.38,51.42,12300.0,33.8145,33.854,33.8079,33.8342,12300.0
2007-02-14 12:25:00,51.42,51.49,51.39,51.46,29800.0,33.8342,33.8803,33.8145,33.8605,29800.0
2007-02-14 12:30:00,51.46,51.56,51.45,51.56,57200.0,33.8605,33.9263,33.854,33.9263,57200.0
2007-02-14 12:35:00,51.56,51.62,51.49,51.51,63300.0,33.9263,33.9658,33.8803,33.8934,63300.0
2007-02-14 12:40:00,51.51,51.52,51.48,51.51,39600.0,33.8934,33.9,33.8737,33.8934,39600.0
2007-02-14 12:45:00,51.5,51.54,51.48,51.5,21300.0,33.8869,33.9132,33.8737,33.8869,21300.0
2007-02-14 12:50:00,51.51,51.57,51.5,51.56,39900.0,33.8934,33.9329,33.8869,33.9263,39900.0
2007-02-14 12:55:00,51.56,51.76,51.56,51.73,101800.0,33.9263,34.0579,33.9263,34.0382,101800.0
2007-02-14 13:00:00,51.73,51.78,51.64,51.73,71200.0,34.0382,34.0711,33.979,34.0382,71200.0
2007-02-14 13:05:00,51.71,51.76,51.7,51.73,25900.0,34.025,34.0579,34.0185,34.0382,25900.0
2007-02-14 13:10:00,51.74,51.79,51.73,51.77,41200.0,34.0448,34.0777,34.0382,34.0645,41200.0
2007-02-14 13:15:00,51.78,51.86,51.75,51.86,95500.0,34.0711,34.1237,34.0514,34.1237,95500.0
2007-02-14 13:20:00,51.86,51.9,51.76,51.81,78400.0,34.1237,34.1501,34.0579,34.0908,78400.0
2007-02-14 13:25:00,51.8,51.8,51.74,51.75,18300.0,34.0843,34.0843,34.0448,34.0514,18300.0
2007-02-14 13:30:00,51.75,51.79,51.73,51.76,21700.0,34.0514,34.0777,34.0382,34.0579,21700.0
2007-02-14 13:35:00,51.75,51.82,51.74,51.81,22500.0,34.0514,34.0974,34.0448,34.0908,22500.0
2007-02-14 13:40:00,51.81,51.9,51.8,51.88,38400.0,34.0908,34.1501,34.0843,34.1369,38400.0
2007-02-14 13:45:00,51.87,51.87,51.82,51.84,47800.0,34.1303,34.1303,34.0974,34.1106,47800.0
2007-02-14 13:50:00,51.84,52.0,51.82,51.92,96000.0,34.1106,34.2159,34.0974,34.1632,96000.0
2007-02-14 13:55:00,51.92,52.03,51.87,51.95,120600.0,34.1632,34.2356,34.1303,34.183,120600.0
2007-02-14 14:00:00,51.95,52.13,51.94,52.06,99700.0,34.183,34.3014,34.1764,34.2553,99700.0
2007-02-14 14:05:00,52.06,52.2,52.04,52.2,80900.0,34.2553,34.3475,34.2422,34.3475,80900.0
2007-02-14 14:10:00,52.2,52.35,52.2,52.34,130000.0,34.3475,34.4462,34.3475,34.4396,130000.0
2007-02-14 14:15:00,52.34,52.54,52.26,52.26,131600.0,34.4396,34.5712,34.3869,34.3869,131600.0
2007-02-14 14:20:00,52.25,52.3,52.12,52.16,89800.0,34.3804,34.4133,34.2948,34.3211,89800.0
2007-02-14 14:25:00,52.17,52.25,52.12,52.17,49400.0,34.3277,34.3804,34.2948,34.3277,49400.0
2007-02-14 14:30:00,52.16,52.2,52.12,52.18,22300.0,34.3211,34.3475,34.2948,34.3343,22300.0
2007-02-14 14:35:00,52.19,52.4,52.18,52.31,97700.0,34.3409,34.4791,34.3343,34.4198,97700.0
2007-02-14 14:40:00,52.32,52.4,52.31,52.34,44600.0,34.4264,34.4791,34.4198,34.4396,44600.0
2007-02-14 14:45:00,52.34,52.35,52.19,52.22,42900.0,34.4396,34.4462,34.3409,34.3606,42900.0
2007-02-14 14:50:00,52.22,52.25,52.15,52.15,41400.0,34.3606,34.3804,34.3146,34.3146,41400.0
2007-02-14 14:55:00,52.14,52.25,52.12,52.25,27700.0,34.308,34.3804,34.2948,34.3804,27700.0
2007-02-14 15:00:00,52.24,52.33,52.17,52.31,29600.0,34.3738,34.433,34.3277,34.4198,29600.0
2007-02-14 15:05:00,52.31,52.41,52.26,52.39,59800.0,34.4198,34.4856,34.3869,34.4725,59800.0
2007-02-14 15:10:00,52.38,52.38,52.29,52.33,34200.0,34.4659,34.4659,34.4067,34.433,34200.0
2007-02-14 15:15:00,52.32,52.42,52.3,52.41,41600.0,34.4264,34.4922,34.4133,34.4856,41600.0
2007-02-14 15:20:00,52.42,52.5,52.38,52.4,67600.0,34.4922,34.5449,34.4659,34.4791,67600.0
2007-02-14 15:25:00,52.4,52.41,52.28,52.41,47700.0,34.4791,34.4856,34.4001,34.4856,47700.0
2007-02-14 15:30:00,52.4,52.45,52.36,52.37,38500.0,34.4791,34.512,34.4527,34.4593,38500.0
2007-02-14 15:35:00,52.37,52.4,52.33,52.38,51800.0,34.4593,34.4791,34.433,34.4659,51800.0
2007-02-14 15:40:00,52.37,52.49,52.37,52.48,86600.0,34.4593,34.5383,34.4593,34.5317,86600.0
2007-02-14 15:45:00,52.48,52.49,52.39,52.39,99900.0,34.5317,34.5383,34.4725,34.4725,99900.0
2007-02-14 15:50:00,52.39,52.46,52.25,52.3,137100.0,34.4725,34.5185,34.3804,34.4133,137100.0
2007-02-14 15:55:00,52.31,52.32,52.18,52.19,117100.0,34.4198,34.4264,34.3343,34.3409,117100.0
2007-02-15 09:30:00,52.55,52.62,51.88,52.26,146000.0,34.5778,34.6238,34.1369,34.3869,146000.0
2007-02-15 09:35:00,52.26,52.34,51.98,52.12,71700.0,34.3869,34.4396,34.2027,34.2948,71700.0
2007-02-15 09:40:00,52.12,52.51,52.12,52.38,79800.0,34.2948,34.5514,34.2948,34.4659,79800.0
2007-02-15 09:45:00,52.41,52.68,52.36,52.65,92000.0,34.4856,34.6633,34.4527,34.6436,92000.0
2007-02-15 09:50:00,52.66,52.68,52.34,52.34,99800.0,34.6501,34.6633,34.4396,34.4396,99800.0
2007-02-15 09:55:00,52.34,52.34,52.23,52.24,49400.0,34.4396,34.4396,34.3672,34.3738,49400.0
2007-02-15 10:00:00,52.23,52.23,52.06,52.15,60300.0,34.3672,34.3672,34.2553,34.3146,60300.0
2007-02-15 10:05:00,52.14,52.22,52.08,52.09,37600.0,34.308,34.3606,34.2685,34.2751,37600.0
2007-02-15 10:10:00,52.08,52.08,51.85,51.88,48800.0,34.2685,34.2685,34.1172,34.1369,48800.0
2007-02-15 10:15:00,51.87,51.94,51.86,51.9,44000.0,34.1303,34.1764,34.1237,34.1501,44000.0
2007-02-15 10:20:00,51.91,51.92,51.86,51.88,27000.0,34.1566,34.1632,34.1237,34.1369,27000.0
2007-02-15 10:25:00,51.87,51.88,51.69,51.7,58700.0,34.1303,34.1369,34.0119,34.0185,58700.0
2007-02-15 10:30:00,51.69,51.71,51.63,51.64,41800.0,34.0119,34.025,33.9724,33.979,41800.0
2007-02-15 10:35:00,51.63,51.64,51.36,51.36,165600.0,33.9724,33.979,33.7947,33.7947,165600.0
2007-02-15 10:40:00,51.36,51.45,51.28,51.43,81500.0,33.7947,33.854,33.7421,33.8408,81500.0
2007-02-15 10:45:00,51.43,51.46,51.2,51.28,106700.0,33.8408,33.8605,33.6895,33.7421,106700.0
2007-02-15 10:50:00,51.29,51.4,51.27,51.39,72800.0,33.7487,33.8211,33.7355,33.8145,72800.0
2007-02-15 10:55:00,51.36,51.39,51.26,51.28,43700.0,33.7947,33.8145,33.7289,33.7421,43700.0
2007-02-15 11:00:00,51.26,51.32,51.06,51.06,77100.0,33.7289,33.7684,33.5973,33.5973,77100.0
2007-02-15 11:05:00,51.06,51.09,51.03,51.03,25700.0,33.5973,33.6171,33.5776,33.5776,25700.0
2007-02-15 11:10:00,51.04,51.09,51.03,51.08,39700.0,33.5842,33.6171,33.5776,33.6105,39700.0
2007-02-15 11:15:00,51.08,51.09,50.97,50.98,69800.0,33.6105,33.6171,33.5381,33.5447,69800.0
2007-02-15 11:20:00,50.98,51.16,50.91,51.16,60000.0,33.5447,33.6631,33.4986,33.6631,60000.0
2007-02-15 11:25:00,51.15,51.29,51.15,51.29,47200.0,33.6566,33.7487,33.6566,33.7487,47200.0
2007-02-15 11:30:00,51.29,51.33,51.28,51.28,37000.0,33.7487,33.775,33.7421,33.7421,37000.0
2007-02-15 11:35:00,51.27,51.29,51.19,51.27,40400.0,33.7355,33.7487,33.6829,33.7355,40400.0
2007-02-15 11:40:00,51.27,51.31,51.25,51.25,27400.0,33.7355,33.7618,33.7224,33.7224,27400.0
2007-02-15 11:45:00,51.26,51.32,51.2,51.32,44400.0,33.7289,33.7684,33.6895,33.7684,44400.0
2007-02-15 11:50:00,51.32,51.53,51.32,51.53,73800.0,33.7684,33.9066,33.7684,33.9066,73800.0
2007-02-15 11:55:00,51.53,51.62,51.53,51.61,51000.0,33.9066,33.9658,33.9066,33.9592,51000.0
2007-02-15 12:00:00,51.61,51.61,51.36,51.37,63500.0,33.9592,33.9592,33.7947,33.8013,63500.0
2007-02-15 12:05:00,51.37,51.37,51.15,51.16,22000.0,33.8013,33.8013,33.6566,33.6631,22000.0
2007-02-15 12:10:00,51.15,51.26,51.13,51.25,56400.0,33.6566,33.7289,33.6434,33.7224,56400.0
2007-02-15 12:15:00,51.25,51.33,51.23,51.27,46200.0,33.7224,33.775,33.7092,33.7355,46200.0
2007-02-15 12:20:00,51.28,51.3,51.27,51.29,246200.0,33.7421,33.7553,33.7355,33.7487,246200.0
2007-02-15 12:25:00,51.28,51.29,51.27,51.28,26200.0,33.7421,33.7487,33.7355,33.7421,26200.0
2007-02-15 12:30:00,51.29,51.42,51.28,51.36,110400.0,33.7487,33.8342,33.7421,33.7947,110400.0
2007-02-15 12:35:00,51.36,51.41,51.32,51.35,90400.0,33.7947,33.8276,33.7684,33.7882,90400.0
2007-02-15 12:40:00,51.33,51.35,51.32,51.34,20900.0,33.775,33.7882,33.7684,33.7816,20900.0
2007-02-15 12:45:00,51.35,51.38,51.32,51.32,35800.0,33.7882,33.8079,33.7684,33.7684,35800.0
2007-02-15 12:50:00,51.32,51.37,51.29,51.29,152600.0,33.7684,33.8013,33.7487,33.7487,152600.0
2007-02-15 12:55:00,51.29,51.3,51.27,51.29,13000.0,33.7487,33.7553,33.7355,33.7487,13000.0
2007-02-15 13:00:00,51.29,51.32,51.25,51.28,29400.0,33.7487,33.7684,33.7224,33.7421,29400.0
2007-02-15 13:05:00,51.29,51.29,51.16,51.17,9800.0,33.7487,33.7487,33.6631,33.6697,9800.0
2007-02-15 13:10:00,51.15,51.17,51.13,51.14,15600.0,33.6566,33.6697,33.6434,33.65,15600.0
2007-02-15 13:15:00,51.13,51.17,51.12,51.14,19200.0,33.6434,33.6697,33.6368,33.65,19200.0
2007-02-15 13:20:00,51.14,51.16,51.13,51.14,13600.0,33.65,33.6631,33.6434,33.65,13600.0
2007-02-15 13:25:00,51.14,51.16,51.13,51.16,14400.0,33.65,33.6631,33.6434,33.6631,14400.0
2007-02-15 13:30:00,51.14,51.27,51.14,51.26,28400.0,33.65,33.7355,33.65,33.7289,28400.0
2007-02-15 13:35:00,51.26,51.29,51.25,51.29,16100.0,33.7289,33.7487,33.7224,33.7487,16100.0
2007-02-15 13:40:00,51.28,51.29,51.22,51.25,12700.0,33.7421,33.7487,33.7026,33.7224,12700.0
2007-02-15 13:45:00,51.25,51.27,51.24,51.26,16300.0,33.7224,33.7355,33.7158,33.7289,16300.0
2007-02-15 13:50:00,51.26,51.29,51.23,51.29,24400.0,33.7289,33.7487,33.7092,33.7487,24400.0
2007-02-15 13:55:00,51.29,51.35,51.28,51.3,20200.0,33.7487,33.7882,33.7421,33.7553,20200.0
2007-02-15 14:00:00,51.3,51.3,51.26,51.28,20000.0,33.7553,33.7553,33.7289,33.7421,20000.0
2007-02-15 14:05:00,51.28,51.3,51.25,51.26,34800.0,33.7421,33.7553,33.7224,33.7289,34800.0
2007-02-15 14:10:00,51.27,51.45,51.27,51.4,83900.0,33.7355,33.854,33.7355,33.8211,83900.0
2007-02-15 14:15:00,51.4,51.48,51.39,51.42,61600.0,33.8211,33.8737,33.8145,33.8342,61600.0
2007-02-15 14:20:00,51.42,51.43,51.39,51.39,22600.0,33.8342,33.8408,33.8145,33.8145,22600.0
2007-02-15 14:25:00,51.4,51.4,51.39,51.4,13100.0,33.8211,33.8211,33.8145,33.8211,13100.0
2007-02-15 14:30:00,51.4,51.43,51.39,51.42,31400.0,33.8211,33.8408,33.8145,33.8342,31400.0
2007-02-15 14:35:00,51.42,51.43,51.4,51.4,24400.0,33.8342,33.8408,33.8211,33.8211,24400.0
2007-02-15 14:40:00,51.4,51.55,51.4,51.53,71100.0,33.8211,33.9198,33.8211,33.9066,71100.0
2007-02-15 14:45:00,51.53,51.66,51.53,51.57,63500.0,33.9066,33.9921,33.9066,33.9329,63500.0
2007-02-15 14:50:00,51.58,51.8,51.56,51.69,140500.0,33.9395,34.0843,33.9263,34.0119,140500.0
2007-02-15 14:55:00,51.69,51.7,51.61,51.64,50700.0,34.0119,34.0185,33.9592,33.979,50700.0
2007-02-15 15:00:00,51.65,51.67,51.45,51.45,53300.0,33.9856,33.9987,33.854,33.854,53300.0
2007-02-15 15:05:00,51.45,51.49,51.43,51.47,35800.0,33.854,33.8803,33.8408,33.8671,35800.0
2007-02-15 15:10:00,51.48,51.63,51.47,51.61,35500.0,33.8737,33.9724,33.8671,33.9592,35500.0
2007-02-15 15:15:00,51.6,51.62,51.58,51.61,35700.0,33.9527,33.9658,33.9395,33.9592,35700.0
2007-02-15 15:20:00,51.62,51.7,51.59,51.61,35300.0,33.9658,34.0185,33.9461,33.9592,35300.0
2007-02-15 15:25:00,51.63,51.65,51.59,51.59,26100.0,33.9724,33.9856,33.9461,33.9461,26100.0
2007-02-15 15:30:00,51.58,51.61,51.56,51.57,33400.0,33.9395,33.9592,33.9263,33.9329,33400.0
2007-02-15 15:35:00,51.57,51.58,51.5,51.54,53900.0,33.9329,33.9395,33.8869,33.9132,53900.0
2007-02-15 15:40:00,51.53,51.65,51.53,51.57,41900.0,33.9066,33.9856,33.9066,33.9329,41900.0
2007-02-15 15:45:00,51.57,51.59,51.55,51.59,30700.0,33.9329,33.9461,33.9198,33.9461,30700.0
2007-02-15 15:50:00,51.59,51.59,51.44,51.5,61500.0,33.9461,33.9461,33.8474,33.8869,61500.0
2007-02-15 15:55:00,51.5,51.52,51.44,51.47,50200.0,33.8869,33.9,33.8474,33.8671,50200.0
2007-02-16 09:30:00,51.46,51.67,51.2,51.67,221700.0,33.8605,33.9987,33.6895,33.9987,221700.0
2007-02-16 09:35:00,51.62,51.77,51.37,51.42,47500.0,33.9658,34.0645,33.8013,33.8342,47500.0
2007-02-16 09:40:00,51.44,51.9,51.41,51.51,89600.0,33.8474,34.1501,33.8276,33.8934,89600.0
2007-02-16 09:45:00,51.58,51.89,51.47,51.51,33000.0,33.9395,34.1435,33.8671,33.8934,33000.0
2007-02-16 09:50:00,51.52,51.68,51.45,51.47,79200.0,33.9,34.0053,33.854,33.8671,79200.0
2007-02-16 09:55:00,51.49,51.49,51.4,51.43,39100.0,33.8803,33.8803,33.8211,33.8408,39100.0
2007-02-16 10:00:00,51.43,51.54,51.38,51.39,73600.0,33.8408,33.9132,33.8079,33.8145,73600.0
2007-02-16 10:05:00,51.39,51.47,51.3,51.43,120500.0,33.8145,33.8671,33.7553,33.8408,120500.0
2007-02-16 10:10:00,51.43,51.43,51.29,51.29,31100.0,33.8408,33.8408,33.7487,33.7487,31100.0
2007-02-16 10:15:00,51.29,51.29,51.06,51.1,45800.0,33.7487,33.7487,33.5973,33.6237,45800.0
2007-02-16 10:20:00,51.1,51.13,51.06,51.09,80900.0,33.6237,33.6434,33.5973,33.6171,80900.0
2007-02-16 10:25:00,51.09,51.17,51.05,51.13,56000.0,33.6171,33.6697,33.5908,33.6434,56000.0
2007-02-16 10:30:00,51.14,51.17,51.07,51.15,55400.0,33.65,33.6697,33.6039,33.6566,55400.0
2007-02-16 10:35:00,51.16,51.29,51.16,51.26,53500.0,33.6631,33.7487,33.6631,33.7289,53500.0
2007-02-16 10:40:00,51.26,51.39,51.25,51.36,57900.0,33.7289,33.8145,33.7224,33.7947,57900.0
2007-02-16 10:45:00,51.37,51.56,51.36,51.56,44100.0,33.8013,33.9263,33.7947,33.9263,44100.0
2007-02-16 10:50:00,51.56,51.72,51.56,51.67,79000.0,33.9263,34.0316,33.9263,33.9987,79000.0
2007-02-16 10:55:00,51.67,51.78,51.65,51.78,44900.0,33.9987,34.0711,33.9856,34.0711,44900.0
2007-02-16 11:00:00,51.78,51.79,51.71,51.78,60900.0,34.0711,34.0777,34.025,34.0711,60900.0
2007-02-16 11:05:00,51.77,51.78,51.69,51.7,33500.0,34.0645,34.0711,34.0119,34.0185,33500.0
2007-02-16 11:10:00,51.7,51.73,51.64,51.64,51900.0,34.0185,34.0382,33.979,33.979,51900.0
2007-02-16 11:15:00,51.66,51.69,51.61,51.68,36200.0,33.9921,34.0119,33.9592,34.0053,36200.0
2007-02-16 11:20:00,51.68,51.69,51.62,51.62,28200.0,34.0053,34.0119,33.9658,33.9658,28200.0
2007-02-16 11:25:00,51.61,51.65,51.58,51.61,19000.0,33.9592,33.9856,33.9395,33.9592,19000.0
2007-02-16 11:30:00,51.62,51.62,51.56,51.58,18800.0,33.9658,33.9658,33.9263,33.9395,18800.0
2007-02-16 11:35:00,51.59,51.87,51.58,51.73,66400.0,33.9461,34.1303,33.9395,34.0382,66400.0
2007-02-16 11:40:00,51.72,51.76,51.69,51.7,11700.0,34.0316,34.0579,34.0119,34.0185,11700.0
2007-02-16 11:45:00,51.69,51.69,51.55,51.55,25100.0,34.0119,34.0119,33.9198,33.9198,25100.0
2007-02-16 11:50:00,51.53,51.53,51.43,51.43,6900.0,33.9066,33.9066,33.8408,33.8408,6900.0
2007-02-16 11:55:00,51.43,51.46,51.39,51.42,17900.0,33.8408,33.8605,33.8145,33.8342,17900.0
2007-02-16 12:00:00,51.42,51.48,51.36,51.36,18100.0,33.8342,33.8737,33.7947,33.7947,18100.0
2007-02-16 12:05:00,51.35,51.36,51.25,51.25,11100.0,33.7882,33.7947,33.7224,33.7224,11100.0
2007-02-16 12:10:00,51.23,51.23,51.1,51.17,35600.0,33.7092,33.7092,33.6237,33.6697,35600.0
2007-02-16 12:15:00,51.17,51.2,51.12,51.2,23500.0,33.6697,33.6895,33.6368,33.6895,23500.0
2007-02-16 12:20:00,51.2,51.29,51.2,51.26,43200.0,33.6895,33.7487,33.6895,33.7289,43200.0
2007-02-16 12:25:00,51.25,51.36,51.21,51.29,35400.0,33.7224,33.7947,33.696,33.7487,35400.0
2007-02-16 12:30:00,51.3,51.38,51.27,51.3,51500.0,33.7553,33.8079,33.7355,33.7553,51500.0
2007-02-16 12:35:00,51.3,51.38,51.29,51.38,37400.0,33.7553,33.8079,33.7487,33.8079,37400.0
2007-02-16 12:40:00,51.38,51.45,51.37,51.43,26100.0,33.8079,33.854,33.8013,33.8408,26100.0
2007-02-16 12:45:00,51.42,51.42,51.35,51.35,8100.0,33.8342,33.8342,33.7882,33.7882,8100.0
2007-02-16 12:50:00,51.34,51.34,51.26,51.28,52000.0,33.7816,33.7816,33.7289,33.7421,52000.0
2007-02-16 12:55:00,51.26,51.28,51.1,51.13,38400.0,33.7289,33.7421,33.6237,33.6434,38400.0
2007-02-16 13:00:00,51.13,51.18,51.09,51.09,27000.0,33.6434,33.6763,33.6171,33.6171,27000.0
2007-02-16 13:05:00,51.09,51.09,50.97,50.99,25700.0,33.6171,33.6171,33.5381,33.5513,25700.0
2007-02-16 13:10:00,50.99,51.0,50.87,50.88,18700.0,33.5513,33.5579,33.4723,33.4789,18700.0
2007-02-16 13:15:00,50.88,50.94,50.82,50.84,78900.0,33.4789,33.5184,33.4394,33.4526,78900.0
2007-02-16 13:20:00,50.83,50.9,50.83,50.9,19400.0,33.446,33.4921,33.446,33.4921,19400.0
2007-02-16 13:25:00,50.89,50.9,50.83,50.87,10300.0,33.4855,33.4921,33.446,33.4723,10300.0
2007-02-16 13:30:00,50.86,50.86,50.74,50.74,47500.0,33.4657,33.4657,33.3868,33.3868,47500.0
2007-02-16 13:35:00,50.74,50.8,50.71,50.75,88800.0,33.3868,33.4263,33.367,33.3934,88800.0
2007-02-16 13:40:00,50.76,50.78,50.64,50.71,47100.0,33.3999,33.4131,33.321,33.367,47100.0
2007-02-16 13:45:00,50.7,50.7,50.62,50.62,64900.0,33.3605,33.3605,33.3078,33.3078,64900.0
2007-02-16 13:50:00,50.63,50.74,50.63,50.72,34200.0,33.3144,33.3868,33.3144,33.3736,34200.0
2007-02-16 13:55:00,50.7,50.77,50.7,50.75,48400.0,33.3605,33.4065,33.3605,33.3934,48400.0
2007-02-16 14:00:00,50.74,50.77,50.7,50.71,38700.0,33.3868,33.4065,33.3605,33.367,38700.0
2007-02-16 14:05:00,50.7,50.76,50.69,50.73,36700.0,33.3605,33.3999,33.3539,33.3802,36700.0
2007-02-16 14:10:00,50.72,50.73,50.7,50.7,11300.0,33.3736,33.3802,33.3605,33.3605,11300.0
2007-02-16 14:15:00,50.7,50.88,50.7,50.88,28200.0,33.3605,33.4789,33.3605,33.4789,28200.0
2007-02-16 14:20:00,50.86,50.9,50.85,50.88,24100.0,33.4657,33.4921,33.4592,33.4789,24100.0
2007-02-16 14:25:00,50.88,50.89,50.8,50.85,16700.0,33.4789,33.4855,33.4263,33.4592,16700.0
2007-02-16 14:30:00,50.85,50.92,50.85,50.9,22700.0,33.4592,33.5052,33.4592,33.4921,22700.0
2007-02-16 14:35:00,50.91,51.04,50.9,51.04,44300.0,33.4986,33.5842,33.4921,33.5842,44300.0
2007-02-16 14:40:00,51.03,51.04,50.92,50.93,20100.0,33.5776,33.5842,33.5052,33.5118,20100.0
2007-02-16 14:45:00,50.94,50.96,50.93,50.93,12200.0,33.5184,33.5315,33.5118,33.5118,12200.0
2007-02-16 14:50:00,50.91,50.91,50.84,50.84,14200.0,33.4986,33.4986,33.4526,33.4526,14200.0
2007-02-16 14:55:00,50.85,50.88,50.8,50.81,25000.0,33.4592,33.4789,33.4263,33.4328,25000.0
2007-02-16 15:00:00,50.8,50.83,50.74,50.83,26100.0,33.4263,33.446,33.3868,33.446,26100.0
2007-02-16 15:05:00,50.82,50.92,50.82,50.92,23000.0,33.4394,33.5052,33.4394,33.5052,23000.0
2007-02-16 15:10:00,50.92,51.02,50.91,51.01,39800.0,33.5052,33.571,33.4986,33.5644,39800.0
2007-02-16 15:15:00,51.03,51.05,51.01,51.03,12700.0,33.5776,33.5908,33.5644,33.5776,12700.0
2007-02-16 15:20:00,51.05,51.09,51.02,51.08,15300.0,33.5908,33.6171,33.571,33.6105,15300.0
2007-02-16 15:25:00,51.09,51.21,51.07,51.17,57700.0,33.6171,33.696,33.6039,33.6697,57700.0
2007-02-16 15:30:00,51.16,51.21,51.12,51.2,39200.0,33.6631,33.696,33.6368,33.6895,39200.0
2007-02-16 15:35:00,51.19,51.21,51.07,51.11,23500.0,33.6829,33.696,33.6039,33.6302,23500.0
2007-02-16 15:40:00,51.11,51.25,51.11,51.18,64700.0,33.6302,33.7224,33.6302,33.6763,64700.0
2007-02-16 15:45:00,51.18,51.18,51.07,51.1,24200.0,33.6763,33.6763,33.6039,33.6237,24200.0
2007-02-16 15:50:00,51.09,51.18,51.09,51.17,27100.0,33.6171,33.6763,33.6171,33.6697,27100.0
2007-02-16 15:55:00,51.17,51.25,51.15,51.25,73300.0,33.6697,33.7224,33.6566,33.7224,73300.0
2007-02-20 09:30:00,51.0,51.0,50.64,50.94,47500.0,33.5579,33.5579,33.321,33.5184,47500.0
2007-02-20 09:35:00,50.92,51.0,50.91,51.0,53800.0,33.5052,33.5579,33.4986,33.5579,53800.0
2007-02-20 09:40:00,51.0,51.35,50.96,51.28,58800.0,33.5579,33.7882,33.5315,33.7421,58800.0
2007-02-20 09:45:00,51.28,51.6,51.19,51.56,66800.0,33.7421,33.9527,33.6829,33.9263,66800.0
2007-02-20 09:50:00,51.54,51.57,51.05,51.35,43500.0,33.9132,33.9329,33.5908,33.7882,43500.0
2007-02-20 09:55:00,51.32,51.35,51.11,51.13,33100.0,33.7684,33.7882,33.6302,33.6434,33100.0
2007-02-20 10:00:00,51.13,51.18,51.06,51.06,77200.0,33.6434,33.6763,33.5973,33.5973,77200.0
2007-02-20 10:05:00,51.05,51.12,50.97,51.05,43500.0,33.5908,33.6368,33.5381,33.5908,43500.0
2007-02-20 10:10:00,51.02,51.09,50.93,50.93,41100.0,33.571,33.6171,33.5118,33.5118,41100.0
2007-02-20 10:15:00,50.93,51.03,50.91,51.01,39600.0,33.5118,33.5776,33.4986,33.5644,39600.0
2007-02-20 10:20:00,51.0,51.1,50.97,51.04,25400.0,33.5579,33.6237,33.5381,33.5842,25400.0
2007-02-20 10:25:00,51.05,51.11,51.02,51.06,16200.0,33.5908,33.6302,33.571,33.5973,16200.0
2007-02-20 10:30:00,51.07,51.11,50.92,50.93,20000.0,33.6039,33.6302,33.5052,33.5118,20000.0
2007-02-20 10:35:00,50.93,50.96,50.93,50.94,18400.0,33.5118,33.5315,33.5118,33.5184,18400.0
2007-02-20 10:40:00,50.93,51.1,50.92,51.1,18700.0,33.5118,33.6237,33.5052,33.6237,18700.0
2007-02-20 10:45:00,51.1,51.2,51.1,51.2,23800.0,33.6237,33.6895,33.6237,33.6895,23800.0
2007-02-20 10:50:00,51.2,51.2,51.15,51.16,15800.0,33.6895,33.6895,33.6566,33.6631,15800.0
2007-02-20 10:55:00,51.15,51.16,51.12,51.15,13400.0,33.6566,33.6631,33.6368,33.6566,13400.0
2007-02-20 11:00:00,51.15,51.2,51.15,51.18,12400.0,33.6566,33.6895,33.6566,33.6763,12400.0
2007-02-20 11:05:00,51.18,51.18,51.09,51.09,8300.0,33.6763,33.6763,33.6171,33.6171,8300.0
2007-02-20 11:10:00,51.1,51.11,51.06,51.1,15900.0,33.6237,33.6302,33.5973,33.6237,15900.0
2007-02-20 11:15:00,51.1,51.16,51.08,51.14,20100.0,33.6237,33.6631,33.6105,33.65,20100.0
2007-02-20 11:20:00,51.13,51.14,50.99,50.99,23500.0,33.6434,33.65,33.5513,33.5513,23500.0
2007-02-20 11:25:00,50.98,51.18,50.96,51.16,21400.0,33.5447,33.6763,33.5315,33.6631,21400.0
2007-02-20 11:30:00,51.16,51.23,51.15,51.18,23600.0,33.6631,33.7092,33.6566,33.6763,23600.0
2007-02-20 11:35:00,51.18,51.19,51.09,51.09,11600.0,33.6763,33.6829,33.6171,33.6171,11600.0
2007-02-20 11:40:00,51.09,51.09,50.98,50.99,19000.0,33.6171,33.6171,33.5447,33.5513,19000.0
2007-02-20 11:45:00,50.99,51.13,50.97,51.13,14300.0,33.5513,33.6434,33.5381,33.6434,14300.0
2007-02-20 11:50:00,51.13,51.13,51.06,51.06,11100.0,33.6434,33.6434,33.5973,33.5973,11100.0
2007-02-20 11:55:00,51.03,51.04,50.9,50.9,26100.0,33.5776,33.5842,33.4921,33.4921,26100.0
2007-02-20 12:00:00,50.92,51.0,50.9,50.93,22500.0,33.5052,33.5579,33.4921,33.5118,22500.0
2007-02-20 12:05:00,50.93,50.94,50.87,50.88,17400.0,33.5118,33.5184,33.4723,33.4789,17400.0
2007-02-20 12:10:00,50.88,50.94,50.88,50.91,21300.0,33.4789,33.5184,33.4789,33.4986,21300.0
2007-02-20 12:15:00,50.91,50.91,50.85,50.88,12500.0,33.4986,33.4986,33.4592,33.4789,12500.0
2007-02-20 12:20:00,50.88,50.92,50.88,50.91,13100.0,33.4789,33.5052,33.4789,33.4986,13100.0
2007-02-20 12:25:00,50.9,50.94,50.88,50.94,11200.0,33.4921,33.5184,33.4789,33.5184,11200.0
2007-02-20 12:30:00,50.93,50.97,50.9,50.9,17700.0,33.5118,33.5381,33.4921,33.4921,17700.0
2007-02-20 12:35:00,50.9,50.92,50.87,50.91,16700.0,33.4921,33.5052,33.4723,33.4986,16700.0
2007-02-20 12:40:00,50.91,50.94,50.91,50.94,9500.0,33.4986,33.5184,33.4986,33.5184,9500.0
2007-02-20 12:45:00,50.91,50.93,50.9,50.9,16000.0,33.4986,33.5118,33.4921,33.4921,16000.0
2007-02-20 12:50:00,50.91,50.91,50.83,50.88,22000.0,33.4986,33.4986,33.446,33.4789,22000.0
2007-02-20 12:55:00,50.89,50.93,50.88,50.93,7000.0,33.4855,33.5118,33.4789,33.5118,7000.0
2007-02-20 13:00:00,50.94,51.04,50.94,51.04,12300.0,33.5184,33.5842,33.5184,33.5842,12300.0
2007-02-20 13:05:00,51.04,51.18,51.04,51.17,53200.0,33.5842,33.6763,33.5842,33.6697,53200.0
2007-02-20 13:10:00,51.18,51.18,51.06,51.06,20700.0,33.6763,33.6763,33.5973,33.5973,20700.0
2007-02-20 13:15:00,51.05,51.05,51.0,51.02,17700.0,33.5908,33.5908,33.5579,33.571,17700.0
2007-02-20 13:20:00,51.01,51.11,51.01,51.11,9400.0,33.5644,33.6302,33.5644,33.6302,9400.0
2007-02-20 13:25:00,51.12,51.17,51.12,51.17,7000.0,33.6368,33.6697,33.6368,33.6697,7000.0
2007-02-20 13:30:00,51.18,51.27,51.18,51.26,26100.0,33.6763,33.7355,33.6763,33.7289,26100.0
2007-02-20 13:35:00,51.26,51.35,51.25,51.3,24900.0,33.7289,33.7882,33.7224,33.7553,24900.0
2007-02-20 13:40:00,51.3,51.3,51.21,51.21,16900.0,33.7553,33.7553,33.696,33.696,16900.0
2007-02-20 13:45:00,51.21,51.23,51.15,51.19,15500.0,33.696,33.7092,33.6566,33.6829,15500.0
2007-02-20 13:50:00,51.19,51.35,51.15,51.34,32800.0,33.6829,33.7882,33.6566,33.7816,32800.0
2007-02-20 13:55:00,51.33,51.38,51.29,51.38,19200.0,33.775,33.8079,33.7487,33.8079,19200.0
2007-02-20 14:00:00,51.38,51.39,51.23,51.23,10500.0,33.8079,33.8145,33.7092,33.7092,10500.0
2007-02-20 14:05:00,51.22,51.22,51.15,51.15,9300.0,33.7026,33.7026,33.6566,33.6566,9300.0
2007-02-20 14:10:00,51.15,51.32,51.15,51.25,19000.0,33.6566,33.7684,33.6566,33.7224,19000.0
2007-02-20 14:15:00,51.26,51.35,51.24,51.33,9900.0,33.7289,33.7882,33.7158,33.775,9900.0
2007-02-20 14:20:00,51.33,51.39,51.31,51.33,13100.0,33.775,33.8145,33.7618,33.775,13100.0
2007-02-20 14:25:00,51.31,51.32,51.26,51.3,11600.0,33.7618,33.7684,33.7289,33.7553,11600.0
2007-02-20 14:30:00,51.29,51.29,51.23,51.24,10600.0,33.7487,33.7487,33.7092,33.7158,10600.0
2007-02-20 14:35:00,51.24,51.25,51.16,51.2,12600.0,33.7158,33.7224,33.6631,33.6895,12600.0
2007-02-20 14:40:00,51.2,51.24,51.2,51.21,11800.0,33.6895,33.7158,33.6895,33.696,11800.0
2007-02-20 14:45:00,51.22,51.29,51.17,51.26,20300.0,33.7026,33.7487,33.6697,33.7289,20300.0
2007-02-20 14:50:00,51.25,51.3,51.25,51.27,9100.0,33.7224,33.7553,33.7224,33.7355,9100.0
2007-02-20 14:55:00,51.27,51.29,51.2,51.23,22000.0,33.7355,33.7487,33.6895,33.7092,22000.0
2007-02-20 15:00:00,51.22,51.32,51.22,51.23,19600.0,33.7026,33.7684,33.7026,33.7092,19600.0
2007-02-20 15:05:00,51.22,51.37,51.2,51.36,17000.0,33.7026,33.8013,33.6895,33.7947,17000.0
2007-02-20 15:10:00,51.36,51.37,51.23,51.24,14500.0,33.7947,33.8013,33.7092,33.7158,14500.0
2007-02-20 15:15:00,51.24,51.36,51.23,51.36,11400.0,33.7158,33.7947,33.7092,33.7947,11400.0
2007-02-20 15:20:00,51.36,51.38,51.31,51.34,20900.0,33.7947,33.8079,33.7618,33.7816,20900.0
2007-02-20 15:25:00,51.35,51.47,51.34,51.44,39400.0,33.7882,33.8671,33.7816,33.8474,39400.0
2007-02-20 15:30:00,51.43,51.45,51.37,51.4,35300.0,33.8408,33.854,33.8013,33.8211,35300.0
2007-02-20 15:35:00,51.4,51.43,51.37,51.41,19100.0,33.8211,33.8408,33.8013,33.8276,19100.0
2007-02-20 15:40:00,51.41,51.42,51.39,51.41,31000.0,33.8276,33.8342,33.8145,33.8276,31000.0
2007-02-20 15:45:00,51.41,51.41,51.36,51.39,48300.0,33.8276,33.8276,33.7947,33.8145,48300.0
2007-02-20 15:50:00,51.39,51.42,51.38,51.41,122600.0,33.8145,33.8342,33.8079,33.8276,122600.0
2007-02-20 15:55:00,51.41,51.48,51.4,51.41,60600.0,33.8276,33.8737,33.8211,33.8276,60600.0
2007-02-21 09:30:00,50.5,51.0,50.16,50.72,119100.0,33.2289,33.5579,33.0051,33.3736,119100.0
2007-02-21 09:35:00,50.69,51.0,50.68,50.83,53900.0,33.3539,33.5579,33.3473,33.446,53900.0
2007-02-21 09:40:00,50.85,51.14,50.85,51.14,36500.0,33.4592,33.65,33.4592,33.65,36500.0
2007-02-21 09:45:00,51.09,51.13,50.97,51.12,36600.0,33.6171,33.6434,33.5381,33.6368,36600.0
2007-02-21 09:50:00,51.09,51.36,51.09,51.34,32100.0,33.6171,33.7947,33.6171,33.7816,32100.0
2007-02-21 09:55:00,51.34,51.81,51.34,51.76,63400.0,33.7816,34.0908,33.7816,34.0579,63400.0
2007-02-21 10:00:00,51.77,51.8,51.47,51.53,49000.0,34.0645,34.0843,33.8671,33.9066,49000.0
2007-02-21 10:05:00,51.54,51.76,51.51,51.7,77000.0,33.9132,34.0579,33.8934,34.0185,77000.0
2007-02-21 10:10:00,51.7,51.73,51.54,51.69,47300.0,34.0185,34.0382,33.9132,34.0119,47300.0
2007-02-21 10:15:00,51.69,51.9,51.68,51.86,36100.0,34.0119,34.1501,34.0053,34.1237,36100.0
2007-02-21 10:20:00,51.86,51.86,51.63,51.67,25100.0,34.1237,34.1237,33.9724,33.9987,25100.0
2007-02-21 10:25:00,51.67,51.81,51.66,51.76,21600.0,33.9987,34.0908,33.9921,34.0579,21600.0
2007-02-21 10:30:00,51.75,51.78,51.7,51.7,17000.0,34.0514,34.0711,34.0185,34.0185,17000.0
2007-02-21 10:35:00,51.7,51.7,51.56,51.57,22300.0,34.0185,34.0185,33.9263,33.9329,22300.0
2007-02-21 10:40:00,51.56,51.58,51.44,51.46,19300.0,33.9263,33.9395,33.8474,33.8605,19300.0
2007-02-21 10:45:00,51.46,51.69,51.45,51.68,22100.0,33.8605,34.0119,33.854,34.0053,22100.0
2007-02-21 10:50:00,51.69,51.72,51.65,51.72,13600.0,34.0119,34.0316,33.9856,34.0316,13600.0
2007-02-21 10:55:00,51.73,51.82,51.7,51.78,17800.0,34.0382,34.0974,34.0185,34.0711,17800.0
2007-02-21 11:00:00,51.78,51.81,51.71,51.74,19300.0,34.0711,34.0908,34.025,34.0448,19300.0
2007-02-21 11:05:00,51.75,51.79,51.69,51.7,15500.0,34.0514,34.0777,34.0119,34.0185,15500.0
2007-02-21 11:10:00,51.7,51.73,51.67,51.68,14100.0,34.0185,34.0382,33.9987,34.0053,14100.0
2007-02-21 11:15:00,51.69,51.83,51.69,51.79,16800.0,34.0119,34.104,34.0119,34.0777,16800.0
2007-02-21 11:20:00,51.77,51.83,51.76,51.78,8800.0,34.0645,34.104,34.0579,34.0711,8800.0
2007-02-21 11:25:00,51.75,51.75,51.6,51.61,22100.0,34.0514,34.0514,33.9527,33.9592,22100.0
2007-02-21 11:30:00,51.63,51.69,51.58,51.69,16300.0,33.9724,34.0119,33.9395,34.0119,16300.0
2007-02-21 11:35:00,51.7,51.89,51.69,51.88,28100.0,34.0185,34.1435,34.0119,34.1369,28100.0
2007-02-21 11:40:00,51.88,51.93,51.83,51.9,23800.0,34.1369,34.1698,34.104,34.1501,23800.0
2007-02-21 11:45:00,51.9,51.96,51.84,51.89,38200.0,34.1501,34.1895,34.1106,34.1435,38200.0
2007-02-21 11:50:00,51.87,51.87,51.73,51.75,19900.0,34.1303,34.1303,34.0382,34.0514,19900.0
2007-02-21 11:55:00,51.75,51.78,51.69,51.76,14500.0,34.0514,34.0711,34.0119,34.0579,14500.0
2007-02-21 12:00:00,51.77,51.77,51.65,51.74,20300.0,34.0645,34.0645,33.9856,34.0448,20300.0
2007-02-21 12:05:00,51.73,52.02,51.73,52.01,34900.0,34.0382,34.229,34.0382,34.2224,34900.0
2007-02-21 12:10:00,52.03,52.06,51.94,51.96,32500.0,34.2356,34.2553,34.1764,34.1895,32500.0
2007-02-21 12:15:00,51.97,52.1,51.93,52.02,26800.0,34.1961,34.2817,34.1698,34.229,26800.0
2007-02-21 12:20:00,52.03,52.14,52.01,52.1,24300.0,34.2356,34.308,34.2224,34.2817,24300.0
2007-02-21 12:25:00,52.1,52.29,52.1,52.14,53000.0,34.2817,34.4067,34.2817,34.308,53000.0
2007-02-21 12:30:00,52.15,52.15,52.06,52.07,20700.0,34.3146,34.3146,34.2553,34.2619,20700.0
2007-02-21 12:35:00,52.06,52.18,52.06,52.13,30300.0,34.2553,34.3343,34.2553,34.3014,30300.0
2007-02-21 12:40:00,52.11,52.13,52.08,52.12,29000.0,34.2882,34.3014,34.2685,34.2948,29000.0
2007-02-21 12:45:00,52.1,52.1,52.04,52.06,22200.0,34.2817,34.2817,34.2422,34.2553,22200.0
2007-02-21 12:50:00,52.06,52.23,52.06,52.2,37900.0,34.2553,34.3672,34.2553,34.3475,37900.0
2007-02-21 12:55:00,52.2,52.38,52.18,52.28,65500.0,34.3475,34.4659,34.3343,34.4001,65500.0
2007-02-21 13:00:00,52.28,52.28,52.24,52.25,46000.0,34.4001,34.4001,34.3738,34.3804,46000.0
2007-02-21 13:05:00,52.26,52.27,52.2,52.21,22600.0,34.3869,34.3935,34.3475,34.354,22600.0
2007-02-21 13:10:00,52.2,52.2,52.15,52.15,15300.0,34.3475,34.3475,34.3146,34.3146,15300.0
2007-02-21 13:15:00,52.15,52.15,52.09,52.09,20500.0,34.3146,34.3146,34.2751,34.2751,20500.0
2007-02-21 13:20:00,52.09,52.2,52.09,52.13,27300.0,34.2751,34.3475,34.2751,34.3014,27300.0
2007-02-21 13:25:00,52.13,52.28,52.1,52.28,36300.0,34.3014,34.4001,34.2817,34.4001,36300.0
2007-02-21 13:30:00,52.26,52.31,52.25,52.26,41800.0,34.3869,34.4198,34.3804,34.3869,41800.0
2007-02-21 13:35:00,52.24,52.39,52.24,52.37,39000.0,34.3738,34.4725,34.3738,34.4593,39000.0
2007-02-21 13:40:00,52.37,52.38,52.26,52.27,47500.0,34.4593,34.4659,34.3869,34.3935,47500.0
2007-02-21 13:45:00,52.27,52.28,52.17,52.19,36100.0,34.3935,34.4001,34.3277,34.3409,36100.0
2007-02-21 13:50:00,52.2,52.21,52.18,52.18,12300.0,34.3475,34.354,34.3343,34.3343,12300.0
2007-02-21 13:55:00,52.19,52.2,52.12,52.17,13100.0,34.3409,34.3475,34.2948,34.3277,13100.0
2007-02-21 14:00:00,52.16,52.17,52.04,52.15,42100.0,34.3211,34.3277,34.2422,34.3146,42100.0
2007-02-21 14:05:00,52.15,52.24,52.13,52.18,21100.0,34.3146,34.3738,34.3014,34.3343,21100.0
2007-02-21 14:10:00,52.2,52.25,52.15,52.15,13000.0,34.3475,34.3804,34.3146,34.3146,13000.0
2007-02-21 14:15:00,52.15,52.21,52.05,52.07,17700.0,34.3146,34.354,34.2488,34.2619,17700.0
2007-02-21 14:20:00,52.07,52.13,52.05,52.05,19400.0,34.2619,34.3014,34.2488,34.2488,19400.0
2007-02-21 14:25:00,52.09,52.09,52.0,52.07,14900.0,34.2751,34.2751,34.2159,34.2619,14900.0
2007-02-21 14:30:00,52.05,52.07,51.97,52.03,17300.0,34.2488,34.2619,34.1961,34.2356,17300.0
2007-02-21 14:35:00,52.03,52.03,51.97,51.98,12200.0,34.2356,34.2356,34.1961,34.2027,12200.0
2007-02-21 14:40:00,51.96,52.05,51.93,52.02,32900.0,34.1895,34.2488,34.1698,34.229,32900.0
2007-02-21 14:45:00,52.02,52.03,51.96,51.96,20500.0,34.229,34.2356,34.1895,34.1895,20500.0
2007-02-21 14:50:00,51.97,52.0,51.96,52.0,5500.0,34.1961,34.2159,34.1895,34.2159,5500.0
2007-02-21 14:55:00,52.0,52.13,52.0,52.11,33100.0,34.2159,34.3014,34.2159,34.2882,33100.0
2007-02-21 15:00:00,52.09,52.11,51.97,52.09,30300.0,34.2751,34.2882,34.1961,34.2751,30300.0
2007-02-21 15:05:00,52.1,52.12,52.06,52.09,13000.0,34.2817,34.2948,34.2553,34.2751,13000.0
2007-02-21 15:10:00,52.09,52.21,52.07,52.13,64200.0,34.2751,34.354,34.2619,34.3014,64200.0
2007-02-21 15:15:00,52.12,52.13,52.03,52.03,20800.0,34.2948,34.3014,34.2356,34.2356,20800.0
2007-02-21 15:20:00,52.04,52.14,52.02,52.09,21500.0,34.2422,34.308,34.229,34.2751,21500.0
2007-02-21 15:25:00,52.09,52.1,52.02,52.09,33500.0,34.2751,34.2817,34.229,34.2751,33500.0
2007-02-21 15:30:00,52.08,52.2,52.08,52.13,38700.0,34.2685,34.3475,34.2685,34.3014,38700.0
2007-02-21 15:35:00,52.14,52.19,52.09,52.13,33300.0,34.308,34.3409,34.2751,34.3014,33300.0
2007-02-21 15:40:00,52.14,52.14,52.04,52.07,25300.0,34.308,34.308,34.2422,34.2619,25300.0
2007-02-21 15:45:00,52.08,52.15,52.08,52.09,38500.0,34.2685,34.3146,34.2685,34.2751,38500.0
2007-02-21 15:50:00,52.1,52.12,52.04,52.04,71900.0,34.2817,34.2948,34.2422,34.2422,71900.0
2007-02-21 15:55:00,52.03,52.12,52.01,52.01,74700.0,34.2356,34.2948,34.2224,34.2224,74700.0
2007-02-22 09:30:00,52.1,52.45,51.82,52.21,38300.0,34.2817,34.512,34.0974,34.354,38300.0
2007-02-22 09:35:00,52.21,52.41,52.09,52.15,40800.0,34.354,34.4856,34.2751,34.3146,40800.0
2007-02-22 09:40:00,52.13,52.32,52.0,52.3,112000.0,34.3014,34.4264,34.2159,34.4133,112000.0
2007-02-22 09:45:00,52.31,52.46,52.3,52.45,90400.0,34.4198,34.5185,34.4133,34.512,90400.0
2007-02-22 09:50:00,52.43,52.56,52.42,52.49,54600.0,34.4988,34.5843,34.4922,34.5383,54600.0
2007-02-22 09:55:00,52.49,52.5,52.27,52.39,31400.0,34.5383,34.5449,34.3935,34.4725,31400.0
2007-02-22 10:00:00,52.38,52.49,51.85,52.31,95500.0,34.4659,34.5383,34.1172,34.4198,95500.0
2007-02-22 10:05:00,52.31,52.44,52.19,52.3,84400.0,34.4198,34.5054,34.3409,34.4133,84400.0
2007-02-22 10:10:00,52.31,52.32,52.16,52.16,35500.0,34.4198,34.4264,34.3211,34.3211,35500.0
2007-02-22 10:15:00,52.16,52.21,52.01,52.12,65100.0,34.3211,34.354,34.2224,34.2948,65100.0
2007-02-22 10:20:00,52.12,52.34,52.08,52.34,56900.0,34.2948,34.4396,34.2685,34.4396,56900.0
2007-02-22 10:25:00,52.34,52.42,52.34,52.4,55200.0,34.4396,34.4922,34.4396,34.4791,55200.0
2007-02-22 10:30:00,52.39,52.39,52.25,52.28,91300.0,34.4725,34.4725,34.3804,34.4001,91300.0
2007-02-22 10:35:00,52.29,52.36,52.28,52.34,57800.0,34.4067,34.4527,34.4001,34.4396,57800.0
2007-02-22 10:40:00,52.34,52.6,52.33,52.59,110700.0,34.4396,34.6107,34.433,34.6041,110700.0
2007-02-22 10:45:00,52.59,52.6,52.49,52.49,39000.0,34.6041,34.6107,34.5383,34.5383,39000.0
2007-02-22 10:50:00,52.49,52.55,52.41,52.41,26000.0,34.5383,34.5778,34.4856,34.4856,26000.0
2007-02-22 10:55:00,52.41,52.42,52.23,52.27,31600.0,34.4856,34.4922,34.3672,34.3935,31600.0
2007-02-22 11:00:00,52.27,52.27,52.16,52.18,26800.0,34.3935,34.3935,34.3211,34.3343,26800.0
2007-02-22 11:05:00,52.17,52.17,51.99,52.0,33200.0,34.3277,34.3277,34.2093,34.2159,33200.0
2007-02-22 11:10:00,51.99,52.0,51.85,51.88,44300.0,34.2093,34.2159,34.1172,34.1369,44300.0
2007-02-22 11:15:00,51.88,51.89,51.7,51.72,38600.0,34.1369,34.1435,34.0185,34.0316,38600.0
2007-02-22 11:20:00,51.71,51.72,51.59,51.61,62400.0,34.025,34.0316,33.9461,33.9592,62400.0
2007-02-22 11:25:00,51.6,51.69,51.5,51.51,28600.0,33.9527,34.0119,33.8869,33.8934,28600.0
2007-02-22 11:30:00,51.53,51.55,51.41,51.51,59300.0,33.9066,33.9198,33.8276,33.8934,59300.0
2007-02-22 11:35:00,51.52,51.55,51.44,51.51,195400.0,33.9,33.9198,33.8474,33.8934,195400.0
2007-02-22 11:40:00,51.51,51.54,51.47,51.54,40900.0,33.8934,33.9132,33.8671,33.9132,40900.0
2007-02-22 11:45:00,51.54,51.62,51.5,51.52,66900.0,33.9132,33.9658,33.8869,33.9,66900.0
2007-02-22 11:50:00,51.51,51.54,51.48,51.5,25700.0,33.8934,33.9132,33.8737,33.8869,25700.0
2007-02-22 11:55:00,51.49,51.51,51.41,51.47,21000.0,33.8803,33.8934,33.8276,33.8671,21000.0
2007-02-22 12:00:00,51.47,51.48,51.43,51.48,28200.0,33.8671,33.8737,33.8408,33.8737,28200.0
2007-02-22 12:05:00,51.49,51.53,51.49,51.52,21900.0,33.8803,33.9066,33.8803,33.9,21900.0
2007-02-22 12:10:00,51.51,51.51,51.43,51.45,30800.0,33.8934,33.8934,33.8408,33.854,30800.0
2007-02-22 12:15:00,51.45,51.45,51.34,51.34,21200.0,33.854,33.854,33.7816,33.7816,21200.0
2007-02-22 12:20:00,51.34,51.34,51.23,51.25,20900.0,33.7816,33.7816,33.7092,33.7224,20900.0
2007-02-22 12:25:00,51.25,51.31,51.24,51.31,45300.0,33.7224,33.7618,33.7158,33.7618,45300.0
2007-02-22 12:30:00,51.31,51.35,51.29,51.29,20600.0,33.7618,33.7882,33.7487,33.7487,20600.0
2007-02-22 12:35:00,51.3,51.33,51.26,51.29,37400.0,33.7553,33.775,33.7289,33.7487,37400.0
2007-02-22 12:40:00,51.29,51.4,51.27,51.4,57600.0,33.7487,33.8211,33.7355,33.8211,57600.0
2007-02-22 12:45:00,51.4,51.44,51.4,51.44,24900.0,33.8211,33.8474,33.8211,33.8474,24900.0
2007-02-22 12:50:00,51.44,51.55,51.44,51.54,94000.0,33.8474,33.9198,33.8474,33.9132,94000.0
2007-02-22 12:55:00,51.54,51.54,51.43,51.43,24700.0,33.9132,33.9132,33.8408,33.8408,24700.0
2007-02-22 13:00:00,51.42,51.42,51.32,51.34,18400.0,33.8342,33.8342,33.7684,33.7816,18400.0
2007-02-22 13:05:00,51.34,51.34,51.21,51.21,28400.0,33.7816,33.7816,33.696,33.696,28400.0
2007-02-22 13:10:00,51.2,51.3,51.2,51.3,26900.0,33.6895,33.7553,33.6895,33.7553,26900.0
2007-02-22 13:15:00,51.3,51.33,51.22,51.23,24900.0,33.7553,33.775,33.7026,33.7092,24900.0
2007-02-22 13:20:00,51.23,51.31,51.23,51.28,25400.0,33.7092,33.7618,33.7092,33.7421,25400.0
2007-02-22 13:25:00,51.29,51.31,51.19,51.19,21500.0,33.7487,33.7618,33.6829,33.6829,21500.0
2007-02-22 13:30:00,51.19,51.19,51.14,51.19,22900.0,33.6829,33.6829,33.65,33.6829,22900.0
2007-02-22 13:35:00,51.19,51.22,51.16,51.16,16100.0,33.6829,33.7026,33.6631,33.6631,16100.0
2007-02-22 13:40:00,51.16,51.17,51.15,51.15,31900.0,33.6631,33.6697,33.6566,33.6566,31900.0
2007-02-22 13:45:00,51.16,51.16,51.1,51.12,30400.0,33.6631,33.6631,33.6237,33.6368,30400.0
2007-02-22 13:50:00,51.12,51.16,51.1,51.16,20500.0,33.6368,33.6631,33.6237,33.6631,20500.0
2007-02-22 13:55:00,51.16,51.24,51.15,51.22,22800.0,33.6631,33.7158,33.6566,33.7026,22800.0
2007-02-22 14:00:00,51.22,51.27,51.21,51.21,13700.0,33.7026,33.7355,33.696,33.696,13700.0
2007-02-22 14:05:00,51.2,51.22,51.18,51.19,12600.0,33.6895,33.7026,33.6763,33.6829,12600.0
2007-02-22 14:10:00,51.2,51.23,51.17,51.2,54000.0,33.6895,33.7092,33.6697,33.6895,54000.0
2007-02-22 14:15:00,51.21,51.21,51.14,51.19,34200.0,33.696,33.696,33.65,33.6829,34200.0
2007-02-22 14:20:00,51.18,51.18,51.14,51.15,24300.0,33.6763,33.6763,33.65,33.6566,24300.0
2007-02-22 14:25:00,51.15,51.22,51.15,51.21,21600.0,33.6566,33.7026,33.6566,33.696,21600.0
2007-02-22 14:30:00,51.22,51.22,51.13,51.14,28600.0,33.7026,33.7026,33.6434,33.65,28600.0
2007-02-22 14:35:00,51.14,51.14,51.01,51.01,63800.0,33.65,33.65,33.5644,33.5644,63800.0
2007-02-22 14:40:00,51.01,51.02,50.98,50.99,39700.0,33.5644,33.571,33.5447,33.5513,39700.0
2007-02-22 14:45:00,50.98,51.01,50.91,51.01,70000.0,33.5447,33.5644,33.4986,33.5644,70000.0
2007-02-22 14:50:00,51.01,51.02,50.99,51.0,88000.0,33.5644,33.571,33.5513,33.5579,88000.0
2007-02-22 14:55:00,51.0,51.02,51.0,51.0,53300.0,33.5579,33.571,33.5579,33.5579,53300.0
2007-02-22 15:00:00,51.01,51.02,50.99,51.0,58100.0,33.5644,33.571,33.5513,33.5579,58100.0
2007-02-22 15:05:00,51.01,51.03,50.96,50.96,75500.0,33.5644,33.5776,33.5315,33.5315,75500.0
2007-02-22 15:10:00,50.97,51.04,50.96,51.03,79400.0,33.5381,33.5842,33.5315,33.5776,79400.0
2007-02-22 15:15:00,51.03,51.11,51.03,51.07,44200.0,33.5776,33.6302,33.5776,33.6039,44200.0
2007-02-22 15:20:00,51.08,51.12,51.07,51.11,22400.0,33.6105,33.6368,33.6039,33.6302,22400.0
2007-02-22 15:25:00,51.11,51.15,51.06,51.07,41700.0,33.6302,33.6566,33.5973,33.6039,41700.0
2007-02-22 15:30:00,51.07,51.12,51.06,51.12,44800.0,33.6039,33.6368,33.5973,33.6368,44800.0
2007-02-22 15:35:00,51.11,51.29,51.11,51.14,59800.0,33.6302,33.7487,33.6302,33.65,59800.0
2007-02-22 15:40:00,51.15,51.26,51.15,51.25,30800.0,33.6566,33.7289,33.6566,33.7224,30800.0
2007-02-22 15:45:00,51.25,51.26,51.17,51.17,40500.0,33.7224,33.7289,33.6697,33.6697,40500.0
2007-02-22 15:50:00,51.18,51.2,51.16,51.16,47600.0,33.6763,33.6895,33.6631,33.6631,47600.0
2007-02-22 15:55:00,51.16,51.18,51.13,51.15,54300.0,33.6631,33.6763,33.6434,33.6566,54300.0
2007-02-23 09:30:00,50.98,51.18,50.91,51.05,41400.0,33.5447,33.6763,33.4986,33.5908,41400.0
2007-02-23 09:35:00,51.03,51.19,50.83,50.98,26400.0,33.5776,33.6829,33.446,33.5447,26400.0
2007-02-23 09:40:00,51.01,51.19,50.81,50.83,36100.0,33.5644,33.6829,33.4328,33.446,36100.0
2007-02-23 09:45:00,50.83,50.9,50.75,50.79,36900.0,33.446,33.4921,33.3934,33.4197,36900.0
2007-02-23 09:50:00,50.77,50.82,50.68,50.74,47000.0,33.4065,33.4394,33.3473,33.3868,47000.0
2007-02-23 09:55:00,50.73,50.75,50.5,50.51,36400.0,33.3802,33.3934,33.2289,33.2354,36400.0
2007-02-23 10:00:00,50.51,50.66,50.51,50.56,52200.0,33.2354,33.3341,33.2354,33.2683,52200.0
2007-02-23 10:05:00,50.57,50.64,50.54,50.58,38800.0,33.2749,33.321,33.2552,33.2815,38800.0
2007-02-23 10:10:00,50.58,50.58,50.46,50.47,44300.0,33.2815,33.2815,33.2025,33.2091,44300.0
2007-02-23 10:15:00,50.46,50.47,50.34,50.37,41200.0,33.2025,33.2091,33.1236,33.1433,41200.0
2007-02-23 10:20:00,50.38,50.38,50.26,50.29,56900.0,33.1499,33.1499,33.0709,33.0907,56900.0
2007-02-23 10:25:00,50.3,50.38,50.29,50.31,66100.0,33.0973,33.1499,33.0907,33.1038,66100.0
2007-02-23 10:30:00,50.32,50.55,50.32,50.55,40600.0,33.1104,33.2618,33.1104,33.2618,40600.0
2007-02-23 10:35:00,50.55,50.68,50.53,50.56,33000.0,33.2618,33.3473,33.2486,33.2683,33000.0
2007-02-23 10:40:00,50.56,50.6,50.43,50.58,39900.0,33.2683,33.2947,33.1828,33.2815,39900.0
2007-02-23 10:45:00,50.57,50.57,50.44,50.52,59100.0,33.2749,33.2749,33.1894,33.242,59100.0
2007-02-23 10:50:00,50.52,50.55,50.29,50.3,71500.0,33.242,33.2618,33.0907,33.0973,71500.0
2007-02-23 10:55:00,50.29,50.31,50.22,50.23,53900.0,33.0907,33.1038,33.0446,33.0512,53900.0
2007-02-23 11:00:00,50.24,50.42,50.23,50.35,41000.0,33.0578,33.1762,33.0512,33.1302,41000.0
2007-02-23 11:05:00,50.36,50.42,50.35,50.41,35400.0,33.1367,33.1762,33.1302,33.1696,35400.0
2007-02-23 11:10:00,50.4,50.47,50.4,50.45,28100.0,33.1631,33.2091,33.1631,33.196,28100.0
2007-02-23 11:15:00,50.46,50.59,50.42,50.55,43300.0,33.2025,33.2881,33.1762,33.2618,43300.0
2007-02-23 11:20:00,50.56,50.58,50.5,50.58,54400.0,33.2683,33.2815,33.2289,33.2815,54400.0
2007-02-23 11:25:00,50.58,50.62,50.55,50.57,39800.0,33.2815,33.3078,33.2618,33.2749,39800.0
2007-02-23 11:30:00,50.57,50.59,50.56,50.58,42600.0,33.2749,33.2881,33.2683,33.2815,42600.0
2007-02-23 11:35:00,50.58,50.67,50.57,50.64,61100.0,33.2815,33.3407,33.2749,33.321,61100.0
2007-02-23 11:40:00,50.64,50.66,50.62,50.63,36500.0,33.321,33.3341,33.3078,33.3144,36500.0
2007-02-23 11:45:00,50.62,50.63,50.61,50.61,25200.0,33.3078,33.3144,33.3012,33.3012,25200.0
2007-02-23 11:50:00,50.61,50.62,50.57,50.58,47500.0,33.3012,33.3078,33.2749,33.2815,47500.0
2007-02-23 11:55:00,50.58,50.76,50.57,50.71,48400.0,33.2815,33.3999,33.2749,33.367,48400.0
2007-02-23 12:00:00,50.71,50.78,50.71,50.75,92900.0,33.367,33.4131,33.367,33.3934,92900.0
2007-02-23 12:05:00,50.75,50.76,50.74,50.75,40100.0,33.3934,33.3999,33.3868,33.3934,40100.0
2007-02-23 12:10:00,50.75,50.75,50.66,50.66,60200.0,33.3934,33.3934,33.3341,33.3341,60200.0
2007-02-23 12:15:00,50.66,50.71,50.66,50.68,23000.0,33.3341,33.367,33.3341,33.3473,23000.0
2007-02-23 12:20:00,50.67,50.73,50.67,50.7,20600.0,33.3407,33.3802,33.3407,33.3605,20600.0
2007-02-23 12:25:00,50.71,50.71,50.61,50.61,19700.0,33.367,33.367,33.3012,33.3012,19700.0
2007-02-23 12:30:00,50.61,50.65,50.6,50.6,22600.0,33.3012,33.3276,33.2947,33.2947,22600.0
2007-02-23 12:35:00,50.6,50.6,50.55,50.55,16500.0,33.2947,33.2947,33.2618,33.2618,16500.0
2007-02-23 12:40:00,50.55,50.61,50.41,50.56,21900.0,33.2618,33.3012,33.1696,33.2683,21900.0
2007-02-23 12:45:00,50.56,50.56,50.47,50.48,21800.0,33.2683,33.2683,33.2091,33.2157,21800.0
2007-02-23 12:50:00,50.48,50.5,50.45,50.47,11100.0,33.2157,33.2289,33.196,33.2091,11100.0
2007-02-23 12:55:00,50.47,50.68,50.47,50.68,19600.0,33.2091,33.3473,33.2091,33.3473,19600.0
2007-02-23 13:00:00,50.69,50.78,50.69,50.78,8100.0,33.3539,33.4131,33.3539,33.4131,8100.0
2007-02-23 13:05:00,50.77,50.77,50.64,50.64,19300.0,33.4065,33.4065,33.321,33.321,19300.0
2007-02-23 13:10:00,50.65,50.68,50.65,50.67,6800.0,33.3276,33.3473,33.3276,33.3407,6800.0
2007-02-23 13:15:00,50.68,50.69,50.54,50.65,12900.0,33.3473,33.3539,33.2552,33.3276,12900.0
2007-02-23 13:20:00,50.65,50.79,50.49,50.78,16100.0,33.3276,33.4197,33.2223,33.4131,16100.0
2007-02-23 13:25:00,50.77,50.79,50.68,50.68,12100.0,33.4065,33.4197,33.3473,33.3473,12100.0
2007-02-23 13:30:00,50.73,50.73,50.69,50.69,12500.0,33.3802,33.3802,33.3539,33.3539,12500.0
2007-02-23 13:35:00,50.68,50.69,50.61,50.63,10300.0,33.3473,33.3539,33.3012,33.3144,10300.0
2007-02-23 13:40:00,50.61,50.69,50.61,50.69,11500.0,33.3012,33.3539,33.3012,33.3539,11500.0
2007-02-23 13:45:00,50.69,50.73,50.68,50.72,9000.0,33.3539,33.3802,33.3473,33.3736,9000.0
2007-02-23 13:50:00,50.74,50.81,50.73,50.81,13800.0,33.3868,33.4328,33.3802,33.4328,13800.0
2007-02-23 13:55:00,50.81,50.81,50.67,50.68,15800.0,33.4328,33.4328,33.3407,33.3473,15800.0
2007-02-23 14:00:00,50.66,50.72,50.64,50.67,18000.0,33.3341,33.3736,33.321,33.3407,18000.0
2007-02-23 14:05:00,50.67,50.72,50.66,50.72,26400.0,33.3407,33.3736,33.3341,33.3736,26400.0
2007-02-23 14:10:00,50.72,50.75,50.72,50.73,9900.0,33.3736,33.3934,33.3736,33.3802,9900.0
2007-02-23 14:15:00,50.73,50.86,50.73,50.86,44000.0,33.3802,33.4657,33.3802,33.4657,44000.0
2007-02-23 14:20:00,50.87,50.88,50.86,50.87,17500.0,33.4723,33.4789,33.4657,33.4723,17500.0
2007-02-23 14:25:00,50.87,50.88,50.85,50.88,16200.0,33.4723,33.4789,33.4592,33.4789,16200.0
2007-02-23 14:30:00,50.87,50.99,50.87,50.97,46400.0,33.4723,33.5513,33.4723,33.5381,46400.0
2007-02-23 14:35:00,50.97,51.0,50.93,50.98,40300.0,33.5381,33.5579,33.5118,33.5447,40300.0
2007-02-23 14:40:00,50.99,51.02,50.98,51.0,30300.0,33.5513,33.571,33.5447,33.5579,30300.0
2007-02-23 14:45:00,51.0,51.02,50.9,50.96,30800.0,33.5579,33.571,33.4921,33.5315,30800.0
2007-02-23 14:50:00,50.97,51.09,50.96,51.09,18500.0,33.5381,33.6171,33.5315,33.6171,18500.0
2007-02-23 14:55:00,51.09,51.1,51.06,51.09,14000.0,33.6171,33.6237,33.5973,33.6171,14000.0
2007-02-23 15:00:00,51.08,51.09,51.03,51.06,25000.0,33.6105,33.6171,33.5776,33.5973,25000.0
2007-02-23 15:05:00,51.08,51.1,51.05,51.09,14500.0,33.6105,33.6237,33.5908,33.6171,14500.0
2007-02-23 15:10:00,51.08,51.11,51.06,51.1,29200.0,33.6105,33.6302,33.5973,33.6237,29200.0
2007-02-23 15:15:00,51.1,51.11,50.98,51.0,23700.0,33.6237,33.6302,33.5447,33.5579,23700.0
2007-02-23 15:20:00,51.0,51.05,51.0,51.01,13000.0,33.5579,33.5908,33.5579,33.5644,13000.0
2007-02-23 15:25:00,51.01,51.01,50.93,50.97,31600.0,33.5644,33.5644,33.5118,33.5381,31600.0
2007-02-23 15:30:00,50.96,50.97,50.91,50.94,20400.0,33.5315,33.5381,33.4986,33.5184,20400.0
2007-02-23 15:35:00,50.93,50.94,50.9,50.92,15200.0,33.5118,33.5184,33.4921,33.5052,15200.0
2007-02-23 15:40:00,50.93,50.93,50.89,50.9,21600.0,33.5118,33.5118,33.4855,33.4921,21600.0
2007-02-23 15:45:00,50.91,50.99,50.91,50.96,35100.0,33.4986,33.5513,33.4986,33.5315,35100.0
2007-02-23 15:50:00,50.96,51.02,50.95,50.96,31500.0,33.5315,33.571,33.525,33.5315,31500.0
2007-02-23 15:55:00,50.97,51.0,50.91,50.99,71900.0,33.5381,33.5579,33.4986,33.5513,71900.0
2007-02-26 09:30:00,50.85,50.85,50.39,50.46,55500.0,33.4592,33.4592,33.1565,33.2025,55500.0
2007-02-26 09:35:00,50.49,50.51,50.11,50.12,52200.0,33.2223,33.2354,32.9722,32.9788,52200.0
2007-02-26 09:40:00,50.12,50.14,49.96,50.11,81800.0,32.9788,32.992,32.8735,32.9722,81800.0
2007-02-26 09:45:00,50.1,50.17,50.06,50.06,66000.0,32.9657,33.0117,32.9393,32.9393,66000.0
2007-02-26 09:50:00,50.07,50.18,50.05,50.15,73900.0,32.9459,33.0183,32.9328,32.9986,73900.0
2007-02-26 09:55:00,50.13,50.35,50.13,50.21,56500.0,32.9854,33.1302,32.9854,33.038,56500.0
2007-02-26 10:00:00,50.24,50.24,50.0,50.0,149500.0,33.0578,33.0578,32.8999,32.8999,149500.0
2007-02-26 10:05:00,50.0,50.05,50.0,50.03,64200.0,32.8999,32.9328,32.8999,32.9196,64200.0
2007-02-26 10:10:00,50.03,50.06,50.0,50.05,29900.0,32.9196,32.9393,32.8999,32.9328,29900.0
2007-02-26 10:15:00,50.04,50.11,50.0,50.01,48500.0,32.9262,32.9722,32.8999,32.9064,48500.0
2007-02-26 10:20:00,50.01,50.06,50.0,50.04,52500.0,32.9064,32.9393,32.8999,32.9262,52500.0
2007-02-26 10:25:00,50.04,50.07,49.97,50.02,60600.0,32.9262,32.9459,32.8801,32.913,60600.0
2007-02-26 10:30:00,50.02,50.11,49.97,50.04,44000.0,32.913,32.9722,32.8801,32.9262,44000.0
2007-02-26 10:35:00,50.04,50.06,49.97,49.99,40300.0,32.9262,32.9393,32.8801,32.8933,40300.0
2007-02-26 10:40:00,49.99,50.01,49.96,50.0,59300.0,32.8933,32.9064,32.8735,32.8999,59300.0
2007-02-26 10:45:00,49.99,50.01,49.98,50.0,36500.0,32.8933,32.9064,32.8867,32.8999,36500.0
2007-02-26 10:50:00,49.98,50.0,49.95,49.96,137900.0,32.8867,32.8999,32.867,32.8735,137900.0
2007-02-26 10:55:00,49.97,50.01,49.88,49.96,69400.0,32.8801,32.9064,32.8209,32.8735,69400.0
2007-02-26 11:00:00,49.97,50.06,49.9,49.9,132000.0,32.8801,32.9393,32.8341,32.8341,132000.0
2007-02-26 11:05:00,49.92,49.93,49.87,49.87,44700.0,32.8472,32.8538,32.8143,32.8143,44700.0
2007-02-26 11:10:00,49.87,49.9,49.85,49.86,26200.0,32.8143,32.8341,32.8012,32.8077,26200.0
2007-02-26 11:15:00,49.86,49.86,49.71,49.72,42100.0,32.8077,32.8077,32.709,32.7156,42100.0
2007-02-26 11:20:00,49.73,49.78,49.73,49.77,26000.0,32.7222,32.7551,32.7222,32.7485,26000.0
2007-02-26 11:25:00,49.77,49.84,49.77,49.82,53900.0,32.7485,32.7946,32.7485,32.7814,53900.0
2007-02-26 11:30:00,49.81,49.83,49.77,49.79,39800.0,32.7748,32.788,32.7485,32.7617,39800.0
2007-02-26 11:35:00,49.77,49.95,49.77,49.95,44600.0,32.7485,32.867,32.7485,32.867,44600.0
2007-02-26 11:40:00,49.96,50.03,49.96,49.99,207500.0,32.8735,32.9196,32.8735,32.8933,207500.0
2007-02-26 11:45:00,49.99,49.99,49.88,49.93,35800.0,32.8933,32.8933,32.8209,32.8538,35800.0
2007-02-26 11:50:00,49.93,50.0,49.93,49.96,59600.0,32.8538,32.8999,32.8538,32.8735,59600.0
2007-02-26 11:55:00,49.98,49.98,49.96,49.97,11200.0,32.8867,32.8867,32.8735,32.8801,11200.0
2007-02-26 12:00:00,49.98,50.0,49.95,49.97,19900.0,32.8867,32.8999,32.867,32.8801,19900.0
2007-02-26 12:05:00,49.96,50.08,49.95,50.08,45100.0,32.8735,32.9525,32.867,32.9525,45100.0
2007-02-26 12:10:00,50.08,50.11,50.01,50.03,62700.0,32.9525,32.9722,32.9064,32.9196,62700.0
2007-02-26 12:15:00,50.02,50.03,49.9,49.95,37400.0,32.913,32.9196,32.8341,32.867,37400.0
2007-02-26 12:20:00,49.93,49.95,49.9,49.95,21400.0,32.8538,32.867,32.8341,32.867,21400.0
2007-02-26 12:25:00,49.93,49.94,49.91,49.93,11600.0,32.8538,32.8604,32.8406,32.8538,11600.0
2007-02-26 12:30:00,49.93,49.95,49.85,49.87,24400.0,32.8538,32.867,32.8012,32.8143,24400.0
2007-02-26 12:35:00,49.86,49.89,49.84,49.84,41900.0,32.8077,32.8275,32.7946,32.7946,41900.0
2007-02-26 12:40:00,49.84,49.89,49.81,49.82,43400.0,32.7946,32.8275,32.7748,32.7814,43400.0
2007-02-26 12:45:00,49.82,49.87,49.77,49.87,53300.0,32.7814,32.8143,32.7485,32.8143,53300.0
2007-02-26 12:50:00,49.87,49.88,49.81,49.84,36300.0,32.8143,32.8209,32.7748,32.7946,36300.0
2007-02-26 12:55:00,49.83,49.85,49.8,49.83,26000.0,32.788,32.8012,32.7683,32.788,26000.0
2007-02-26 13:00:00,49.84,49.9,49.84,49.84,11400.0,32.7946,32.8341,32.7946,32.7946,11400.0
2007-02-26 13:05:00,49.84,49.86,49.78,49.84,31400.0,32.7946,32.8077,32.7551,32.7946,31400.0
2007-02-26 13:10:00,49.85,49.88,49.81,49.84,18700.0,32.8012,32.8209,32.7748,32.7946,18700.0
2007-02-26 13:15:00,49.81,49.89,49.8,49.87,13700.0,32.7748,32.8275,32.7683,32.8143,13700.0
2007-02-26 13:20:00,49.87,49.88,49.86,49.86,10700.0,32.8143,32.8209,32.8077,32.8077,10700.0
2007-02-26 13:25:00,49.86,49.87,49.8,49.82,22300.0,32.8077,32.8143,32.7683,32.7814,22300.0
2007-02-26 13:30:00,49.81,49.83,49.79,49.8,20600.0,32.7748,32.788,32.7617,32.7683,20600.0
2007-02-26 13:35:00,49.79,49.81,49.73,49.81,13700.0,32.7617,32.7748,32.7222,32.7748,13700.0
2007-02-26 13:40:00,49.81,49.86,49.74,49.74,21100.0,32.7748,32.8077,32.7288,32.7288,21100.0
2007-02-26 13:45:00,49.75,49.83,49.75,49.8,28200.0,32.7354,32.788,32.7354,32.7683,28200.0
2007-02-26 13:50:00,49.79,49.82,49.79,49.8,14900.0,32.7617,32.7814,32.7617,32.7683,14900.0
2007-02-26 13:55:00,49.78,49.8,49.76,49.76,19800.0,32.7551,32.7683,32.7419,32.7419,19800.0
2007-02-26 14:00:00,49.76,49.84,49.75,49.84,28700.0,32.7419,32.7946,32.7354,32.7946,28700.0
2007-02-26 14:05:00,49.84,49.85,49.79,49.8,18400.0,32.7946,32.8012,32.7617,32.7683,18400.0
2007-02-26 14:10:00,49.79,49.85,49.76,49.81,21500.0,32.7617,32.8012,32.7419,32.7748,21500.0
2007-02-26 14:15:00,49.8,49.91,49.8,49.89,21000.0,32.7683,32.8406,32.7683,32.8275,21000.0
2007-02-26 14:20:00,49.9,49.95,49.85,49.85,18600.0,32.8341,32.867,32.8012,32.8012,18600.0
2007-02-26 14:25:00,49.86,49.92,49.85,49.87,25600.0,32.8077,32.8472,32.8012,32.8143,25600.0
2007-02-26 14:30:00,49.86,49.87,49.84,49.86,12200.0,32.8077,32.8143,32.7946,32.8077,12200.0
2007-02-26 14:35:00,49.85,49.91,49.85,49.85,19500.0,32.8012,32.8406,32.8012,32.8012,19500.0
2007-02-26 14:40:00,49.85,49.88,49.85,49.86,16800.0,32.8012,32.8209,32.8012,32.8077,16800.0
2007-02-26 14:45:00,49.85,49.88,49.84,49.85,18200.0,32.8012,32.8209,32.7946,32.8012,18200.0
2007-02-26 14:50:00,49.86,49.87,49.81,49.84,13900.0,32.8077,32.8143,32.7748,32.7946,13900.0
2007-02-26 14:55:00,49.84,49.87,49.84,49.86,12600.0,32.7946,32.8143,32.7946,32.8077,12600.0
2007-02-26 15:00:00,49.86,49.91,49.84,49.85,35900.0,32.8077,32.8406,32.7946,32.8012,35900.0
2007-02-26 15:05:00,49.85,49.85,49.8,49.81,8100.0,32.8012,32.8012,32.7683,32.7748,8100.0
2007-02-26 15:10:00,49.8,49.88,49.78,49.83,32600.0,32.7683,32.8209,32.7551,32.788,32600.0
2007-02-26 15:15:00,49.83,49.85,49.74,49.76,38100.0,32.788,32.8012,32.7288,32.7419,38100.0
2007-02-26 15:20:00,49.74,49.76,49.71,49.76,38400.0,32.7288,32.7419,32.709,32.7419,38400.0
2007-02-26 15:25:00,49.76,49.76,49.68,49.69,55100.0,32.7419,32.7419,32.6893,32.6959,55100.0
2007-02-26 15:30:00,49.69,49.71,49.65,49.66,58800.0,32.6959,32.709,32.6696,32.6761,58800.0
2007-02-26 15:35:00,49.65,49.69,49.64,49.67,54300.0,32.6696,32.6959,32.663,32.6827,54300.0
2007-02-26 15:40:00,49.66,49.7,49.57,49.62,75700.0,32.6761,32.7025,32.6169,32.6498,75700.0
2007-02-26 15:45:00,49.62,49.79,49.6,49.74,69500.0,32.6498,32.7617,32.6367,32.7288,69500.0
2007-02-26 15:50:00,49.74,49.74,49.65,49.69,61700.0,32.7288,32.7288,32.6696,32.6959,61700.0
2007-02-26 15:55:00,49.69,49.76,49.69,49.75,58700.0,32.6959,32.7419,32.6959,32.7354,58700.0
2007-02-27 09:30:00,48.95,48.96,48.32,48.56,152200.0,32.209,32.2155,31.7944,31.9523,152200.0
2007-02-27 09:35:00,48.56,48.64,48.3,48.44,69700.0,31.9523,32.005,31.7813,31.8734,69700.0
2007-02-27 09:40:00,48.53,48.72,48.44,48.58,51600.0,31.9326,32.0576,31.8734,31.9655,51600.0
2007-02-27 09:45:00,48.6,48.64,48.36,48.39,51500.0,31.9787,32.005,31.8207,31.8405,51500.0
2007-02-27 09:50:00,48.41,48.62,48.34,48.52,50200.0,31.8536,31.9918,31.8076,31.926,50200.0
2007-02-27 09:55:00,48.52,48.78,48.5,48.65,48700.0,31.926,32.0971,31.9129,32.0116,48700.0
2007-02-27 10:00:00,48.66,49.01,48.63,48.96,42600.0,32.0181,32.2484,31.9984,32.2155,42600.0
2007-02-27 10:05:00,48.94,48.97,48.61,48.8,59100.0,32.2024,32.2221,31.9852,32.1103,59100.0
2007-02-27 10:10:00,48.79,48.92,48.75,48.82,45700.0,32.1037,32.1892,32.0774,32.1234,45700.0
2007-02-27 10:15:00,48.83,48.98,48.58,48.9,49700.0,32.13,32.2287,31.9655,32.1761,49700.0
2007-02-27 10:20:00,48.95,48.99,48.61,48.9,20900.0,32.209,32.2353,31.9852,32.1761,20900.0
2007-02-27 10:25:00,48.89,49.09,48.86,49.0,26700.0,32.1695,32.3011,32.1497,32.2419,26700.0
2007-02-27 10:30:00,48.99,49.15,48.9,48.92,37900.0,32.2353,32.3406,32.1761,32.1892,37900.0
2007-02-27 10:35:00,48.9,48.93,48.85,48.85,23600.0,32.1761,32.1958,32.1432,32.1432,23600.0
2007-02-27 10:40:00,48.86,48.96,48.76,48.82,55700.0,32.1497,32.2155,32.0839,32.1234,55700.0
2007-02-27 10:45:00,48.82,48.85,48.58,48.85,48900.0,32.1234,32.1432,31.9655,32.1432,48900.0
2007-02-27 10:50:00,48.85,48.99,48.84,48.99,36600.0,32.1432,32.2353,32.1366,32.2353,36600.0
2007-02-27 10:55:00,49.0,49.17,48.99,49.14,71300.0,32.2419,32.3537,32.2353,32.334,71300.0
2007-02-27 11:00:00,49.14,49.17,48.86,48.86,110700.0,32.334,32.3537,32.1497,32.1497,110700.0
2007-02-27 11:05:00,48.86,48.89,48.62,48.63,53600.0,32.1497,32.1695,31.9918,31.9984,53600.0
2007-02-27 11:10:00,48.62,48.76,48.57,48.76,40900.0,31.9918,32.0839,31.9589,32.0839,40900.0
2007-02-27 11:15:00,48.8,48.87,48.68,48.78,25800.0,32.1103,32.1563,32.0313,32.0971,25800.0
2007-02-27 11:20:00,48.78,48.83,48.78,48.81,21800.0,32.0971,32.13,32.0971,32.1168,21800.0
2007-02-27 11:25:00,48.82,48.82,48.73,48.73,20300.0,32.1234,32.1234,32.0642,32.0642,20300.0
2007-02-27 11:30:00,48.73,48.76,48.69,48.69,14600.0,32.0642,32.0839,32.0379,32.0379,14600.0
2007-02-27 11:35:00,48.69,48.69,48.6,48.64,22200.0,32.0379,32.0379,31.9787,32.005,22200.0
2007-02-27 11:40:00,48.64,48.67,48.56,48.6,50400.0,32.005,32.0247,31.9523,31.9787,50400.0
2007-02-27 11:45:00,48.61,48.67,48.61,48.62,18100.0,31.9852,32.0247,31.9852,31.9918,18100.0
2007-02-27 11:50:00,48.62,48.69,48.61,48.67,39300.0,31.9918,32.0379,31.9852,32.0247,39300.0
2007-02-27 11:55:00,48.67,48.67,48.5,48.51,75400.0,32.0247,32.0247,31.9129,31.9194,75400.0
2007-02-27 12:00:00,48.5,48.62,48.48,48.56,82300.0,31.9129,31.9918,31.8997,31.9523,82300.0
2007-02-27 12:05:00,48.55,48.57,48.44,48.51,58400.0,31.9458,31.9589,31.8734,31.9194,58400.0
2007-02-27 12:10:00,48.49,48.59,48.41,48.51,40600.0,31.9063,31.9721,31.8536,31.9194,40600.0
2007-02-27 12:15:00,48.51,48.6,48.5,48.53,46000.0,31.9194,31.9787,31.9129,31.9326,46000.0
2007-02-27 12:20:00,48.54,48.6,48.51,48.55,36000.0,31.9392,31.9787,31.9194,31.9458,36000.0
2007-02-27 12:25:00,48.56,48.56,48.4,48.47,36600.0,31.9523,31.9523,31.8471,31.8931,36600.0
2007-02-27 12:30:00,48.49,48.49,48.4,48.41,22500.0,31.9063,31.9063,31.8471,31.8536,22500.0
2007-02-27 12:35:00,48.41,48.45,48.4,48.42,18200.0,31.8536,31.88,31.8471,31.8602,18200.0
2007-02-27 12:40:00,48.44,48.51,48.37,48.38,79200.0,31.8734,31.9194,31.8273,31.8339,79200.0
2007-02-27 12:45:00,48.39,48.59,48.34,48.36,37200.0,31.8405,31.9721,31.8076,31.8207,37200.0
2007-02-27 12:50:00,48.37,48.59,48.33,48.35,32700.0,31.8273,31.9721,31.801,31.8142,32700.0
2007-02-27 12:55:00,48.35,48.35,48.22,48.22,28300.0,31.8142,31.8142,31.7286,31.7286,28300.0
2007-02-27 13:00:00,48.22,48.25,48.2,48.25,15800.0,31.7286,31.7484,31.7155,31.7484,15800.0
2007-02-27 13:05:00,48.25,48.59,48.18,48.23,23600.0,31.7484,31.9721,31.7023,31.7352,23600.0
2007-02-27 13:10:00,48.21,48.23,48.07,48.19,66900.0,31.722,31.7352,31.6299,31.7089,66900.0
2007-02-27 13:15:00,48.18,48.59,48.12,48.18,26000.0,31.7023,31.9721,31.6628,31.7023,26000.0
2007-02-27 13:20:00,48.17,48.59,48.07,48.15,59700.0,31.6957,31.9721,31.6299,31.6826,59700.0
2007-02-27 13:25:00,48.15,48.18,48.07,48.09,21300.0,31.6826,31.7023,31.6299,31.6431,21300.0
2007-02-27 13:30:00,48.09,48.17,48.03,48.09,54800.0,31.6431,31.6957,31.6036,31.6431,54800.0
2007-02-27 13:35:00,48.1,48.59,48.04,48.09,25100.0,31.6497,31.9721,31.6102,31.6431,25100.0
2007-02-27 13:40:00,48.09,48.09,48.03,48.05,33400.0,31.6431,31.6431,31.6036,31.6168,33400.0
2007-02-27 13:45:00,48.05,48.59,47.99,48.01,57400.0,31.6168,31.9721,31.5773,31.5904,57400.0
2007-02-27 13:50:00,48.01,48.59,47.93,47.94,37100.0,31.5904,31.9721,31.5378,31.5444,37100.0
2007-02-27 13:55:00,47.93,48.59,47.92,47.96,28000.0,31.5378,31.9721,31.5312,31.5575,28000.0
2007-02-27 14:00:00,47.95,48.59,47.81,47.82,53500.0,31.551,31.9721,31.4588,31.4654,53500.0
2007-02-27 14:05:00,47.82,48.59,47.66,47.71,80100.0,31.4654,31.9721,31.3601,31.393,80100.0
2007-02-27 14:10:00,47.64,48.59,47.54,47.55,84400.0,31.347,31.9721,31.2812,31.2878,84400.0
2007-02-27 14:15:00,47.55,48.59,47.39,47.4,109200.0,31.2878,31.9721,31.1825,31.1891,109200.0
2007-02-27 14:20:00,47.41,47.47,47.3,47.3,110300.0,31.1957,31.2351,31.1233,31.1233,110300.0
2007-02-27 14:25:00,47.3,48.59,47.12,47.13,138000.0,31.1233,31.9721,31.0048,31.0114,138000.0
2007-02-27 14:30:00,47.18,47.18,47.03,47.07,96600.0,31.0443,31.0443,30.9456,30.9719,96600.0
2007-02-27 14:35:00,47.07,48.59,46.93,47.04,123400.0,30.9719,31.9721,30.8798,30.9522,123400.0
2007-02-27 14:40:00,46.98,47.12,46.97,47.12,72500.0,30.9127,31.0048,30.9061,31.0048,72500.0
2007-02-27 14:45:00,47.12,48.59,46.95,46.99,75900.0,31.0048,31.9721,30.893,30.9193,75900.0
2007-02-27 14:50:00,47.05,48.59,47.04,47.12,113900.0,30.9588,31.9721,30.9522,31.0048,113900.0
2007-02-27 14:55:00,47.13,47.16,46.93,47.03,76200.0,31.0114,31.0312,30.8798,30.9456,76200.0
2007-02-27 15:00:00,47.03,47.18,46.68,46.91,100400.0,30.9456,31.0443,30.7153,30.8667,100400.0
2007-02-27 15:05:00,46.91,48.59,46.86,46.87,59200.0,30.8667,31.9721,30.8338,30.8403,59200.0
2007-02-27 15:10:00,46.87,48.59,46.87,47.09,57400.0,30.8403,31.9721,30.8403,30.9851,57400.0
2007-02-27 15:15:00,47.09,47.47,47.06,47.12,80000.0,30.9851,31.2351,30.9654,31.0048,80000.0
2007-02-27 15:20:00,47.1,48.59,47.03,47.53,62900.0,30.9917,31.9721,30.9456,31.2746,62900.0
2007-02-27 15:25:00,47.54,47.57,47.2,47.5,122600.0,31.2812,31.3009,31.0575,31.2549,122600.0
2007-02-27 15:30:00,47.5,47.71,47.21,47.53,162600.0,31.2549,31.393,31.0641,31.2746,162600.0
2007-02-27 15:35:00,47.51,47.62,47.38,47.52,72200.0,31.2615,31.3338,31.1759,31.268,72200.0
2007-02-27 15:40:00,47.51,47.61,47.23,47.37,56700.0,31.2615,31.3272,31.0772,31.1693,56700.0
2007-02-27 15:45:00,47.37,47.54,47.37,47.41,4400.0,31.1693,31.2812,31.1693,31.1957,4400.0
2007-02-27 15:50:00,47.4,47.54,47.37,47.4,9400.0,31.1891,31.2812,31.1693,31.1891,9400.0
2007-02-27 15:55:00,47.37,47.49,47.37,47.37,23100.0,31.1693,31.2483,31.1693,31.1693,23100.0
2007-02-28 09:30:00,47.55,47.67,47.35,47.36,97300.0,31.2878,31.3667,31.1562,31.1628,97300.0
2007-02-28 09:35:00,47.37,47.52,47.03,47.43,86800.0,31.1693,31.268,30.9456,31.2088,86800.0
2007-02-28 09:40:00,47.45,47.65,47.39,47.57,91400.0,31.222,31.3536,31.1825,31.3009,91400.0
2007-02-28 09:45:00,47.57,47.61,47.38,47.57,103700.0,31.3009,31.3272,31.1759,31.3009,103700.0
2007-02-28 09:50:00,47.58,47.61,47.11,47.37,77000.0,31.3075,31.3272,30.9983,31.1693,77000.0
2007-02-28 09:55:00,47.4,47.49,47.16,47.27,64200.0,31.1891,31.2483,31.0312,31.1035,64200.0
2007-02-28 10:00:00,47.27,47.47,47.05,47.23,51400.0,31.1035,31.2351,30.9588,31.0772,51400.0
2007-02-28 10:05:00,47.36,47.39,47.01,47.08,44000.0,31.1628,31.1825,30.9325,30.9785,44000.0
2007-02-28 10:10:00,47.13,47.35,47.04,47.07,36300.0,31.0114,31.1562,30.9522,30.9719,36300.0
2007-02-28 10:15:00,47.21,47.43,47.05,47.4,37700.0,31.0641,31.2088,30.9588,31.1891,37700.0
2007-02-28 10:20:00,47.23,47.41,47.13,47.31,42200.0,31.0772,31.1957,31.0114,31.1299,42200.0
2007-02-28 10:25:00,47.33,47.48,47.15,47.48,21900.0,31.143,31.2417,31.0246,31.2417,21900.0
2007-02-28 10:30:00,47.33,47.49,47.24,47.43,42600.0,31.143,31.2483,31.0838,31.2088,42600.0
2007-02-28 10:35:00,47.46,47.55,47.34,47.37,27300.0,31.2286,31.2878,31.1496,31.1693,27300.0
2007-02-28 10:40:00,47.53,47.65,47.31,47.55,33000.0,31.2746,31.3536,31.1299,31.2878,33000.0
2007-02-28 10:45:00,47.57,47.78,47.46,47.59,37000.0,31.3009,31.4391,31.2286,31.3141,37000.0
2007-02-28 10:50:00,47.58,47.78,47.29,47.4,37200.0,31.3075,31.4391,31.1167,31.1891,37200.0
2007-02-28 10:55:00,47.4,47.6,47.33,47.57,26300.0,31.1891,31.3207,31.143,31.3009,26300.0
2007-02-28 11:00:00,47.4,47.69,47.37,47.65,30800.0,31.1891,31.3799,31.1693,31.3536,30800.0
2007-02-28 11:05:00,47.6,47.87,47.57,47.8,55500.0,31.3207,31.4983,31.3009,31.4523,55500.0
2007-02-28 11:10:00,47.8,47.95,47.78,47.93,45100.0,31.4523,31.551,31.4391,31.5378,45100.0
2007-02-28 11:15:00,47.93,48.01,47.82,47.91,63100.0,31.5378,31.5904,31.4654,31.5246,63100.0
2007-02-28 11:20:00,47.93,48.04,47.93,48.0,60000.0,31.5378,31.6102,31.5378,31.5839,60000.0
2007-02-28 11:25:00,47.99,48.08,47.92,48.01,81000.0,31.5773,31.6365,31.5312,31.5904,81000.0
2007-02-28 11:30:00,48.0,48.05,47.95,48.0,57100.0,31.5839,31.6168,31.551,31.5839,57100.0
2007-02-28 11:35:00,48.0,48.01,47.92,47.92,33400.0,31.5839,31.5904,31.5312,31.5312,33400.0
2007-02-28 11:40:00,47.94,47.94,47.74,47.92,42800.0,31.5444,31.5444,31.4128,31.5312,42800.0
2007-02-28 11:45:00,47.9,47.94,47.78,47.84,27900.0,31.5181,31.5444,31.4391,31.4786,27900.0
2007-02-28 11:50:00,47.85,47.87,47.72,47.76,18000.0,31.4852,31.4983,31.3996,31.4259,18000.0
2007-02-28 11:55:00,47.75,47.78,47.71,47.71,10100.0,31.4194,31.4391,31.393,31.393,10100.0
2007-02-28 12:00:00,47.71,47.76,47.51,47.53,20000.0,31.393,31.4259,31.2615,31.2746,20000.0
2007-02-28 12:05:00,47.52,47.58,47.5,47.56,22500.0,31.268,31.3075,31.2549,31.2944,22500.0
2007-02-28 12:10:00,47.57,47.61,47.5,47.5,16800.0,31.3009,31.3272,31.2549,31.2549,16800.0
2007-02-28 12:15:00,47.5,47.57,47.46,47.47,12100.0,31.2549,31.3009,31.2286,31.2351,12100.0
2007-02-28 12:20:00,47.49,47.59,47.48,47.5,30900.0,31.2483,31.3141,31.2417,31.2549,30900.0
2007-02-28 12:25:00,47.5,47.59,47.48,47.5,27200.0,31.2549,31.3141,31.2417,31.2549,27200.0
2007-02-28 12:30:00,47.49,47.57,47.46,47.57,24500.0,31.2483,31.3009,31.2286,31.3009,24500.0
2007-02-28 12:35:00,47.58,47.61,47.45,47.45,26500.0,31.3075,31.3272,31.222,31.222,26500.0
2007-02-28 12:40:00,47.45,47.56,47.3,47.54,68100.0,31.222,31.2944,31.1233,31.2812,68100.0
2007-02-28 12:45:00,47.54,47.65,47.52,47.62,38500.0,31.2812,31.3536,31.268,31.3338,38500.0
2007-02-28 12:50:00,47.6,47.65,47.56,47.56,10900.0,31.3207,31.3536,31.2944,31.2944,10900.0
2007-02-28 12:55:00,47.57,47.63,47.54,47.62,20400.0,31.3009,31.3404,31.2812,31.3338,20400.0
2007-02-28 13:00:00,47.62,47.7,47.61,47.66,50300.0,31.3338,31.3865,31.3272,31.3601,50300.0
2007-02-28 13:05:00,47.66,47.67,47.6,47.64,28700.0,31.3601,31.3667,31.3207,31.347,28700.0
2007-02-28 13:10:00,47.64,47.68,47.59,47.68,50600.0,31.347,31.3733,31.3141,31.3733,50600.0
2007-02-28 13:15:00,47.69,47.69,47.61,47.67,14400.0,31.3799,31.3799,31.3272,31.3667,14400.0
2007-02-28 13:20:00,47.67,47.7,47.62,47.66,28900.0,31.3667,31.3865,31.3338,31.3601,28900.0
2007-02-28 13:25:00,47.67,47.75,47.66,47.73,27100.0,31.3667,31.4194,31.3601,31.4062,27100.0
2007-02-28 13:30:00,47.72,47.75,47.68,47.72,7700.0,31.3996,31.4194,31.3733,31.3996,7700.0
2007-02-28 13:35:00,47.71,47.72,47.62,47.65,19400.0,31.393,31.3996,31.3338,31.3536,19400.0
2007-02-28 13:40:00,47.66,47.69,47.61,47.66,37200.0,31.3601,31.3799,31.3272,31.3601,37200.0
2007-02-28 13:45:00,47.69,47.7,47.55,47.57,18100.0,31.3799,31.3865,31.2878,31.3009,18100.0
2007-02-28 13:50:00,47.57,47.65,47.55,47.58,26200.0,31.3009,31.3536,31.2878,31.3075,26200.0
2007-02-28 13:55:00,47.59,47.59,47.46,47.53,36900.0,31.3141,31.3141,31.2286,31.2746,36900.0
2007-02-28 14:00:00,47.51,47.6,47.45,47.59,44400.0,31.2615,31.3207,31.222,31.3141,44400.0
2007-02-28 14:05:00,47.59,47.59,47.5,47.54,23900.0,31.3141,31.3141,31.2549,31.2812,23900.0
2007-02-28 14:10:00,47.54,47.58,47.44,47.48,19700.0,31.2812,31.3075,31.2154,31.2417,19700.0
2007-02-28 14:15:00,47.48,47.6,47.35,47.4,34200.0,31.2417,31.3207,31.1562,31.1891,34200.0
2007-02-28 14:20:00,47.36,47.48,47.34,47.38,32000.0,31.1628,31.2417,31.1496,31.1759,32000.0
2007-02-28 14:25:00,47.38,47.41,47.29,47.38,33600.0,31.1759,31.1957,31.1167,31.1759,33600.0
2007-02-28 14:30:00,47.38,47.4,47.29,47.29,30400.0,31.1759,31.1891,31.1167,31.1167,30400.0
2007-02-28 14:35:00,47.3,47.46,47.3,47.39,35900.0,31.1233,31.2286,31.1233,31.1825,35900.0
2007-02-28 14:40:00,47.39,47.49,47.39,47.49,25900.0,31.1825,31.2483,31.1825,31.2483,25900.0
2007-02-28 14:45:00,47.49,47.53,47.36,47.43,30400.0,31.2483,31.2746,31.1628,31.2088,30400.0
2007-02-28 14:50:00,47.44,47.5,47.35,47.38,42300.0,31.2154,31.2549,31.1562,31.1759,42300.0
2007-02-28 14:55:00,47.38,47.45,47.35,47.39,27400.0,31.1759,31.222,31.1562,31.1825,27400.0
2007-02-28 15:00:00,47.38,47.45,47.37,47.39,33100.0,31.1759,31.222,31.1693,31.1825,33100.0
2007-02-28 15:05:00,47.4,47.47,47.39,47.41,29000.0,31.1891,31.2351,31.1825,31.1957,29000.0
2007-02-28 15:10:00,47.41,47.5,47.4,47.4,31100.0,31.1957,31.2549,31.1891,31.1891,31100.0
2007-02-28 15:15:00,47.39,47.48,47.39,47.48,35900.0,31.1825,31.2417,31.1825,31.2417,35900.0
2007-02-28 15:20:00,47.47,47.5,47.39,47.42,25100.0,31.2351,31.2549,31.1825,31.2022,25100.0
2007-02-28 15:25:00,47.42,47.46,47.4,47.44,58300.0,31.2022,31.2286,31.1891,31.2154,58300.0
2007-02-28 15:30:00,47.43,47.43,47.37,47.4,31500.0,31.2088,31.2088,31.1693,31.1891,31500.0
2007-02-28 15:35:00,47.39,47.5,47.39,47.47,69800.0,31.1825,31.2549,31.1825,31.2351,69800.0
2007-02-28 15:40:00,47.46,47.48,47.35,47.39,51200.0,31.2286,31.2417,31.1562,31.1825,51200.0
2007-02-28 15:45:00,47.39,47.49,47.37,47.37,48800.0,31.1825,31.2483,31.1693,31.1693,48800.0
2007-02-28 15:50:00,47.38,47.5,47.34,47.41,105700.0,31.1759,31.2549,31.1496,31.1957,105700.0
2007-02-28 15:55:00,47.44,47.49,47.39,47.41,133800.0,31.2154,31.2483,31.1825,31.1957,133800.0
2007-03-01 09:30:00,47.18,47.4,47.18,47.4,900.0,31.0443,31.1891,31.0443,31.1891,900.0
2007-03-01 09:35:00,46.37,47.05,46.11,46.7,141000.0,30.5113,30.9588,30.3403,30.7285,141000.0
2007-03-01 09:40:00,46.69,46.77,46.48,46.48,45900.0,30.7219,30.7745,30.5837,30.5837,45900.0
2007-03-01 09:45:00,46.48,46.74,46.29,46.41,59900.0,30.5837,30.7548,30.4587,30.5377,59900.0
2007-03-01 09:50:00,46.37,46.5,46.35,46.39,53900.0,30.5113,30.5969,30.4982,30.5245,53900.0
2007-03-01 09:55:00,46.37,46.49,46.35,46.45,122000.0,30.5113,30.5903,30.4982,30.564,122000.0
2007-03-01 10:00:00,46.45,46.67,46.34,46.55,164800.0,30.564,30.7087,30.4916,30.6298,164800.0
2007-03-01 10:05:00,46.55,46.7,46.38,46.68,93500.0,30.6298,30.7285,30.5179,30.7153,93500.0
2007-03-01 10:10:00,46.69,46.88,46.52,46.88,84800.0,30.7219,30.8469,30.61,30.8469,84800.0
2007-03-01 10:15:00,46.55,47.27,46.52,47.14,101500.0,30.6298,31.1035,30.61,31.018,101500.0
2007-03-01 10:20:00,47.15,47.3,46.56,46.99,68200.0,31.0246,31.1233,30.6364,30.9193,68200.0
2007-03-01 10:25:00,46.84,47.19,46.84,46.88,76800.0,30.8206,31.0509,30.8206,30.8469,76800.0
2007-03-01 10:30:00,46.9,47.17,46.82,46.82,44000.0,30.8601,31.0377,30.8074,30.8074,44000.0
2007-03-01 10:35:00,46.82,47.02,46.76,46.96,51400.0,30.8074,30.939,30.768,30.8996,51400.0
2007-03-01 10:40:00,46.99,47.15,46.82,46.82,40200.0,30.9193,31.0246,30.8074,30.8074,40200.0
2007-03-01 10:45:00,46.8,47.07,46.74,46.92,28300.0,30.7943,30.9719,30.7548,30.8732,28300.0
2007-03-01 10:50:00,46.87,47.12,46.81,46.95,50600.0,30.8403,31.0048,30.8009,30.893,50600.0
2007-03-01 10:55:00,46.92,47.11,46.78,46.97,44600.0,30.8732,30.9983,30.7811,30.9061,44600.0
2007-03-01 11:00:00,46.92,47.11,46.9,46.99,49100.0,30.8732,30.9983,30.8601,30.9193,49100.0
2007-03-01 11:05:00,47.0,47.09,46.86,47.0,71900.0,30.9259,30.9851,30.8338,30.9259,71900.0
2007-03-01 11:10:00,47.05,47.1,46.93,47.01,96600.0,30.9588,30.9917,30.8798,30.9325,96600.0
2007-03-01 11:15:00,47.03,47.21,47.0,47.18,54500.0,30.9456,31.0641,30.9259,31.0443,54500.0
2007-03-01 11:20:00,47.17,47.2,46.94,47.1,49300.0,31.0377,31.0575,30.8864,30.9917,49300.0
2007-03-01 11:25:00,47.1,47.11,46.97,47.1,78800.0,30.9917,30.9983,30.9061,30.9917,78800.0
2007-03-01 11:30:00,47.08,47.13,46.96,47.0,113000.0,30.9785,31.0114,30.8996,30.9259,113000.0
2007-03-01 11:35:00,47.0,47.04,46.93,47.0,33900.0,30.9259,30.9522,30.8798,30.9259,33900.0
2007-03-01 11:40:00,46.97,47.03,46.84,46.9,33600.0,30.9061,30.9456,30.8206,30.8601,33600.0
2007-03-01 11:45:00,46.9,46.97,46.77,46.81,102200.0,30.8601,30.9061,30.7745,30.8009,102200.0
2007-03-01 11:50:00,46.81,46.86,46.75,46.78,47600.0,30.8009,30.8338,30.7614,30.7811,47600.0
2007-03-01 11:55:00,46.77,46.83,46.71,46.78,39400.0,30.7745,30.814,30.7351,30.7811,39400.0
2007-03-01 12:00:00,46.78,46.82,46.76,46.79,66700.0,30.7811,30.8074,30.768,30.7877,66700.0
2007-03-01 12:05:00,46.8,46.81,46.7,46.75,83600.0,30.7943,30.8009,30.7285,30.7614,83600.0
2007-03-01 12:10:00,46.74,46.8,46.7,46.72,49100.0,30.7548,30.7943,30.7285,30.7416,49100.0
2007-03-01 12:15:00,46.72,46.75,46.66,46.67,51200.0,30.7416,30.7614,30.7022,30.7087,51200.0
2007-03-01 12:20:00,46.67,46.82,46.64,46.78,38500.0,30.7087,30.8074,30.689,30.7811,38500.0
2007-03-01 12:25:00,46.76,46.8,46.72,46.73,17300.0,30.768,30.7943,30.7416,30.7482,17300.0
2007-03-01 12:30:00,46.73,46.96,46.72,46.88,80100.0,30.7482,30.8996,30.7416,30.8469,80100.0
2007-03-01 12:35:00,46.88,46.95,46.8,46.92,71300.0,30.8469,30.893,30.7943,30.8732,71300.0
2007-03-01 12:40:00,46.92,47.02,46.91,46.91,31800.0,30.8732,30.939,30.8667,30.8667,31800.0
2007-03-01 12:45:00,46.9,47.03,46.9,47.01,45800.0,30.8601,30.9456,30.8601,30.9325,45800.0
2007-03-01 12:50:00,47.01,47.05,47.0,47.01,26700.0,30.9325,30.9588,30.9259,30.9325,26700.0
2007-03-01 12:55:00,47.02,47.07,47.01,47.06,56300.0,30.939,30.9719,30.9325,30.9654,56300.0
2007-03-01 13:00:00,47.06,47.09,47.0,47.06,60500.0,30.9654,30.9851,30.9259,30.9654,60500.0
2007-03-01 13:05:00,47.06,47.08,47.01,47.01,28200.0,30.9654,30.9785,30.9325,30.9325,28200.0
2007-03-01 13:10:00,47.0,47.04,46.95,46.99,22600.0,30.9259,30.9522,30.893,30.9193,22600.0
2007-03-01 13:15:00,46.99,47.0,46.93,46.94,35200.0,30.9193,30.9259,30.8798,30.8864,35200.0
2007-03-01 13:20:00,46.94,46.94,46.73,46.73,47200.0,30.8864,30.8864,30.7482,30.7482,47200.0
2007-03-01 13:25:00,46.74,46.88,46.73,46.88,42000.0,30.7548,30.8469,30.7482,30.8469,42000.0
2007-03-01 13:30:00,46.89,46.97,46.83,46.84,51400.0,30.8535,30.9061,30.814,30.8206,51400.0
2007-03-01 13:35:00,46.83,46.91,46.8,46.82,40200.0,30.814,30.8667,30.7943,30.8074,40200.0
2007-03-01 13:40:00,46.81,46.9,46.8,46.86,43500.0,30.8009,30.8601,30.7943,30.8338,43500.0
2007-03-01 13:45:00,46.87,47.0,46.86,46.98,32100.0,30.8403,30.9259,30.8338,30.9127,32100.0
2007-03-01 13:50:00,46.98,47.0,46.9,46.98,23000.0,30.9127,30.9259,30.8601,30.9127,23000.0
2007-03-01 13:55:00,46.98,47.08,46.95,47.08,25400.0,30.9127,30.9785,30.893,30.9785,25400.0
2007-03-01 14:00:00,47.07,47.14,46.95,47.14,32600.0,30.9719,31.018,30.893,31.018,32600.0
2007-03-01 14:05:00,47.13,47.16,46.99,47.09,29900.0,31.0114,31.0312,30.9193,30.9851,29900.0
2007-03-01 14:10:00,47.09,47.15,47.03,47.13,23500.0,30.9851,31.0246,30.9456,31.0114,23500.0
2007-03-01 14:15:00,47.13,47.18,47.02,47.02,44800.0,31.0114,31.0443,30.939,30.939,44800.0
2007-03-01 14:20:00,47.02,47.12,47.0,47.08,122600.0,30.939,31.0048,30.9259,30.9785,122600.0
2007-03-01 14:25:00,47.08,47.08,46.88,46.89,33200.0,30.9785,30.9785,30.8469,30.8535,33200.0
2007-03-01 14:30:00,46.88,46.96,46.83,46.95,41200.0,30.8469,30.8996,30.814,30.893,41200.0
2007-03-01 14:35:00,46.94,46.95,46.88,46.9,43200.0,30.8864,30.893,30.8469,30.8601,43200.0
2007-03-01 14:40:00,46.9,46.91,46.81,46.85,108400.0,30.8601,30.8667,30.8009,30.8272,108400.0
2007-03-01 14:45:00,46.85,46.96,46.83,46.86,316500.0,30.8272,30.8996,30.814,30.8338,316500.0
2007-03-01 14:50:00,46.85,46.94,46.77,46.78,135200.0,30.8272,30.8864,30.7745,30.7811,135200.0
2007-03-01 14:55:00,46.79,46.92,46.75,46.9,51300.0,30.7877,30.8732,30.7614,30.8601,51300.0
2007-03-01 15:00:00,46.91,46.98,46.87,46.95,37200.0,30.8667,30.9127,30.8403,30.893,37200.0
2007-03-01 15:05:00,46.94,47.03,46.93,46.96,268900.0,30.8864,30.9456,30.8798,30.8996,268900.0
2007-03-01 15:10:00,46.96,47.04,46.96,47.03,55800.0,30.8996,30.9522,30.8996,30.9456,55800.0
2007-03-01 15:15:00,47.02,47.04,46.98,47.02,48400.0,30.939,30.9522,30.9127,30.939,48400.0
2007-03-01 15:20:00,47.02,47.04,46.97,47.0,97300.0,30.939,30.9522,30.9061,30.9259,97300.0
2007-03-01 15:25:00,47.0,47.05,46.88,46.99,133500.0,30.9259,30.9588,30.8469,30.9193,133500.0
2007-03-01 15:30:00,47.0,47.06,46.95,47.0,57300.0,30.9259,30.9654,30.893,30.9259,57300.0
2007-03-01 15:35:00,46.99,47.02,46.95,47.0,101800.0,30.9193,30.939,30.893,30.9259,101800.0
2007-03-01 15:40:00,47.0,47.02,46.87,47.01,56000.0,30.9259,30.939,30.8403,30.9325,56000.0
2007-03-01 15:45:00,47.0,47.02,46.97,47.0,128700.0,30.9259,30.939,30.9061,30.9259,128700.0
2007-03-01 15:50:00,46.99,47.05,46.98,47.04,87500.0,30.9193,30.9588,30.9127,30.9522,87500.0
2007-03-01 15:55:00,47.03,47.15,47.01,47.08,148500.0,30.9456,31.0246,30.9325,30.9785,148500.0
2007-03-02 09:30:00,47.01,47.1,46.88,46.95,45000.0,30.9325,30.9917,30.8469,30.893,45000.0
2007-03-02 09:35:00,46.93,47.18,46.87,46.91,45000.0,30.8798,31.0443,30.8403,30.8667,45000.0
2007-03-02 09:40:00,46.88,47.31,46.87,47.28,62800.0,30.8469,31.1299,30.8403,31.1101,62800.0
2007-03-02 09:45:00,47.28,47.35,47.17,47.23,94000.0,31.1101,31.1562,31.0377,31.0772,94000.0
2007-03-02 09:50:00,47.24,47.41,47.2,47.25,96700.0,31.0838,31.1957,31.0575,31.0904,96700.0
2007-03-02 09:55:00,47.25,47.49,47.25,47.48,28400.0,31.0904,31.2483,31.0904,31.2417,28400.0
2007-03-02 10:00:00,47.46,47.52,47.21,47.4,65700.0,31.2286,31.268,31.0641,31.1891,65700.0
2007-03-02 10:05:00,47.4,47.61,47.28,47.33,49400.0,31.1891,31.3272,31.1101,31.143,49400.0
2007-03-02 10:10:00,47.33,47.44,47.31,47.34,34200.0,31.143,31.2154,31.1299,31.1496,34200.0
2007-03-02 10:15:00,47.34,47.36,47.3,47.35,16800.0,31.1496,31.1628,31.1233,31.1562,16800.0
2007-03-02 10:20:00,47.34,47.36,47.13,47.25,35900.0,31.1496,31.1628,31.0114,31.0904,35900.0
2007-03-02 10:25:00,47.28,47.28,47.1,47.15,27500.0,31.1101,31.1101,30.9917,31.0246,27500.0
2007-03-02 10:30:00,47.16,47.3,47.1,47.3,20700.0,31.0312,31.1233,30.9917,31.1233,20700.0
2007-03-02 10:35:00,47.3,47.3,47.11,47.12,19900.0,31.1233,31.1233,30.9983,31.0048,19900.0
2007-03-02 10:40:00,47.11,47.17,47.11,47.16,30700.0,30.9983,31.0377,30.9983,31.0312,30700.0
2007-03-02 10:45:00,47.15,47.19,47.03,47.04,54600.0,31.0246,31.0509,30.9456,30.9522,54600.0
2007-03-02 10:50:00,47.04,47.16,47.0,47.11,63100.0,30.9522,31.0312,30.9259,30.9983,63100.0
2007-03-02 10:55:00,47.08,47.15,47.06,47.09,11300.0,30.9785,31.0246,30.9654,30.9851,11300.0
2007-03-02 11:00:00,47.09,47.1,46.98,47.04,20200.0,30.9851,30.9917,30.9127,30.9522,20200.0
2007-03-02 11:05:00,47.03,47.1,46.98,46.98,23500.0,30.9456,30.9917,30.9127,30.9127,23500.0
2007-03-02 11:10:00,46.98,47.01,46.94,46.98,35400.0,30.9127,30.9325,30.8864,30.9127,35400.0
2007-03-02 11:15:00,46.97,46.99,46.9,46.99,30000.0,30.9061,30.9193,30.8601,30.9193,30000.0
2007-03-02 11:20:00,46.99,46.99,46.86,46.87,44500.0,30.9193,30.9193,30.8338,30.8403,44500.0
2007-03-02 11:25:00,46.87,46.89,46.71,46.72,36800.0,30.8403,30.8535,30.7351,30.7416,36800.0
2007-03-02 11:30:00,46.73,46.73,46.68,46.71,19600.0,30.7482,30.7482,30.7153,30.7351,19600.0
2007-03-02 11:35:00,46.7,46.83,46.7,46.79,29200.0,30.7285,30.814,30.7285,30.7877,29200.0
2007-03-02 11:40:00,46.79,46.81,46.75,46.78,35000.0,30.7877,30.8009,30.7614,30.7811,35000.0
2007-03-02 11:45:00,46.77,46.79,46.73,46.73,45100.0,30.7745,30.7877,30.7482,30.7482,45100.0
2007-03-02 11:50:00,46.73,46.74,46.57,46.57,49300.0,30.7482,30.7548,30.6429,30.6429,49300.0
2007-03-02 11:55:00,46.57,46.57,46.5,46.5,57500.0,30.6429,30.6429,30.5969,30.5969,57500.0
2007-03-02 12:00:00,46.5,46.53,46.47,46.48,74700.0,30.5969,30.6166,30.5771,30.5837,74700.0
2007-03-02 12:05:00,46.48,46.5,46.45,46.45,60100.0,30.5837,30.5969,30.564,30.564,60100.0
2007-03-02 12:10:00,46.43,46.44,46.38,46.39,37700.0,30.5508,30.5574,30.5179,30.5245,37700.0
2007-03-02 12:15:00,46.4,46.42,46.26,46.28,47300.0,30.5311,30.5442,30.439,30.4521,47300.0
2007-03-02 12:20:00,46.26,46.38,46.25,46.38,38600.0,30.439,30.5179,30.4324,30.5179,38600.0
2007-03-02 12:25:00,46.38,46.38,46.25,46.25,42500.0,30.5179,30.5179,30.4324,30.4324,42500.0
2007-03-02 12:30:00,46.27,46.35,46.25,46.28,70000.0,30.4455,30.4982,30.4324,30.4521,70000.0
2007-03-02 12:35:00,46.28,46.3,46.23,46.28,35800.0,30.4521,30.4653,30.4192,30.4521,35800.0
2007-03-02 12:40:00,46.27,46.29,46.14,46.15,57900.0,30.4455,30.4587,30.36,30.3666,57900.0
2007-03-02 12:45:00,46.17,46.26,46.15,46.15,87700.0,30.3797,30.439,30.3666,30.3666,87700.0
2007-03-02 12:50:00,46.16,46.25,46.15,46.18,69400.0,30.3732,30.4324,30.3666,30.3863,69400.0
2007-03-02 12:55:00,46.17,46.28,46.15,46.26,48100.0,30.3797,30.4521,30.3666,30.439,48100.0
2007-03-02 13:00:00,46.25,46.36,46.21,46.35,38700.0,30.4324,30.5048,30.4061,30.4982,38700.0
2007-03-02 13:05:00,46.34,46.35,46.22,46.22,34100.0,30.4916,30.4982,30.4126,30.4126,34100.0
2007-03-02 13:10:00,46.21,46.26,46.11,46.25,49500.0,30.4061,30.439,30.3403,30.4324,49500.0
2007-03-02 13:15:00,46.25,46.37,46.16,46.18,195600.0,30.4324,30.5113,30.3732,30.3863,195600.0
2007-03-02 13:20:00,46.2,46.37,46.2,46.31,90600.0,30.3995,30.5113,30.3995,30.4719,90600.0
2007-03-02 13:25:00,46.29,46.38,46.29,46.35,71200.0,30.4587,30.5179,30.4587,30.4982,71200.0
2007-03-02 13:30:00,46.36,46.42,46.3,46.37,44000.0,30.5048,30.5442,30.4653,30.5113,44000.0
2007-03-02 13:35:00,46.36,46.39,46.29,46.3,37200.0,30.5048,30.5245,30.4587,30.4653,37200.0
2007-03-02 13:40:00,46.3,46.41,46.26,46.37,35500.0,30.4653,30.5377,30.439,30.5113,35500.0
2007-03-02 13:45:00,46.37,46.46,46.33,46.43,25400.0,30.5113,30.5706,30.485,30.5508,25400.0
2007-03-02 13:50:00,46.44,46.44,46.35,46.4,28200.0,30.5574,30.5574,30.4982,30.5311,28200.0
2007-03-02 13:55:00,46.39,46.48,46.35,46.45,25500.0,30.5245,30.5837,30.4982,30.564,25500.0
2007-03-02 14:00:00,46.46,46.52,46.33,46.33,45000.0,30.5706,30.61,30.485,30.485,45000.0
2007-03-02 14:05:00,46.33,46.5,46.32,46.45,26700.0,30.485,30.5969,30.4784,30.564,26700.0
2007-03-02 14:10:00,46.46,46.52,46.45,46.45,46100.0,30.5706,30.61,30.564,30.564,46100.0
2007-03-02 14:15:00,46.45,46.47,46.25,46.44,29900.0,30.564,30.5771,30.4324,30.5574,29900.0
2007-03-02 14:20:00,46.44,46.45,46.35,46.41,16500.0,30.5574,30.564,30.4982,30.5377,16500.0
2007-03-02 14:25:00,46.41,46.49,46.37,46.46,17600.0,30.5377,30.5903,30.5113,30.5706,17600.0
2007-03-02 14:30:00,46.45,46.5,46.42,46.45,16000.0,30.564,30.5969,30.5442,30.564,16000.0
2007-03-02 14:35:00,46.45,46.64,46.43,46.62,55700.0,30.564,30.689,30.5508,30.6758,55700.0
2007-03-02 14:40:00,46.65,46.66,46.59,46.62,40200.0,30.6956,30.7022,30.6561,30.6758,40200.0
2007-03-02 14:45:00,46.62,46.64,46.57,46.61,17100.0,30.6758,30.689,30.6429,30.6693,17100.0
2007-03-02 14:50:00,46.6,46.69,46.6,46.68,14600.0,30.6627,30.7219,30.6627,30.7153,14600.0
2007-03-02 14:55:00,46.68,46.7,46.59,46.63,44900.0,30.7153,30.7285,30.6561,30.6824,44900.0
2007-03-02 15:00:00,46.63,46.71,46.62,46.63,25300.0,30.6824,30.7351,30.6758,30.6824,25300.0
2007-03-02 15:05:00,46.64,46.7,46.57,46.65,42100.0,30.689,30.7285,30.6429,30.6956,42100.0
2007-03-02 15:10:00,46.64,46.77,46.6,46.75,47600.0,30.689,30.7745,30.6627,30.7614,47600.0
2007-03-02 15:15:00,46.76,46.88,46.71,46.72,73600.0,30.768,30.8469,30.7351,30.7416,73600.0
2007-03-02 15:20:00,46.71,46.73,46.67,46.69,31900.0,30.7351,30.7482,30.7087,30.7219,31900.0
2007-03-02 15:25:00,46.68,46.7,46.63,46.69,16100.0,30.7153,30.7285,30.6824,30.7219,16100.0
2007-03-02 15:30:00,46.68,46.69,46.54,46.6,59100.0,30.7153,30.7219,30.6232,30.6627,59100.0
2007-03-02 15:35:00,46.6,46.63,46.57,46.59,51300.0,30.6627,30.6824,30.6429,30.6561,51300.0
2007-03-02 15:40:00,46.59,46.63,46.55,46.56,75500.0,30.6561,30.6824,30.6298,30.6364,75500.0
2007-03-02 15:45:00,46.56,46.62,46.55,46.59,79600.0,30.6364,30.6758,30.6298,30.6561,79600.0
2007-03-02 15:50:00,46.59,46.59,46.41,46.42,80900.0,30.6561,30.6561,30.5377,30.5442,80900.0
2007-03-02 15:55:00,46.41,46.43,46.36,46.37,87300.0,30.5377,30.5508,30.5048,30.5113,87300.0
2007-03-05 09:30:00,45.75,45.89,45.38,45.75,96100.0,30.1034,30.1955,29.8599,30.1034,96100.0
2007-03-05 09:35:00,45.75,46.14,45.75,45.89,65500.0,30.1034,30.36,30.1034,30.1955,65500.0
2007-03-05 09:40:00,45.91,45.99,45.78,45.86,39300.0,30.2087,30.2613,30.1231,30.1758,39300.0
2007-03-05 09:45:00,45.88,45.96,45.72,45.86,42800.0,30.1889,30.2416,30.0836,30.1758,42800.0
2007-03-05 09:50:00,45.87,45.98,45.77,45.92,42800.0,30.1823,30.2547,30.1165,30.2152,42800.0
2007-03-05 09:55:00,45.93,46.14,45.92,46.14,52700.0,30.2218,30.36,30.2152,30.36,52700.0
2007-03-05 10:00:00,46.12,46.15,45.99,46.11,43700.0,30.3468,30.3666,30.2613,30.3403,43700.0
2007-03-05 10:05:00,46.11,46.38,46.1,46.38,34700.0,30.3403,30.5179,30.3337,30.5179,34700.0
2007-03-05 10:10:00,46.37,46.64,46.36,46.56,65000.0,30.5113,30.689,30.5048,30.6364,65000.0
2007-03-05 10:15:00,46.55,46.58,46.41,46.46,30300.0,30.6298,30.6495,30.5377,30.5706,30300.0
2007-03-05 10:20:00,46.46,46.51,46.39,46.43,55500.0,30.5706,30.6035,30.5245,30.5508,55500.0
2007-03-05 10:25:00,46.4,46.43,46.36,46.39,52000.0,30.5311,30.5508,30.5048,30.5245,52000.0
2007-03-05 10:30:00,46.39,46.45,46.32,46.37,45900.0,30.5245,30.564,30.4784,30.5113,45900.0
2007-03-05 10:35:00,46.37,46.41,46.35,46.36,42900.0,30.5113,30.5377,30.4982,30.5048,42900.0
2007-03-05 10:40:00,46.36,46.47,46.27,46.41,78300.0,30.5048,30.5771,30.4455,30.5377,78300.0
2007-03-05 10:45:00,46.41,46.48,46.39,46.46,30000.0,30.5377,30.5837,30.5245,30.5706,30000.0
2007-03-05 10:50:00,46.46,46.57,46.38,46.56,53400.0,30.5706,30.6429,30.5179,30.6364,53400.0
2007-03-05 10:55:00,46.55,46.62,46.53,46.62,51500.0,30.6298,30.6758,30.6166,30.6758,51500.0
2007-03-05 11:00:00,46.61,46.75,46.57,46.64,60100.0,30.6693,30.7614,30.6429,30.689,60100.0
2007-03-05 11:05:00,46.63,46.79,46.63,46.75,38400.0,30.6824,30.7877,30.6824,30.7614,38400.0
2007-03-05 11:10:00,46.74,46.77,46.66,46.68,23000.0,30.7548,30.7745,30.7022,30.7153,23000.0
2007-03-05 11:15:00,46.7,46.83,46.65,46.83,26500.0,30.7285,30.814,30.6956,30.814,26500.0
2007-03-05 11:20:00,46.83,46.87,46.68,46.68,39900.0,30.814,30.8403,30.7153,30.7153,39900.0
2007-03-05 11:25:00,46.68,46.71,46.63,46.7,28300.0,30.7153,30.7351,30.6824,30.7285,28300.0
2007-03-05 11:30:00,46.71,46.73,46.66,46.66,18500.0,30.7351,30.7482,30.7022,30.7022,18500.0
2007-03-05 11:35:00,46.67,46.67,46.54,46.58,41600.0,30.7087,30.7087,30.6232,30.6495,41600.0
2007-03-05 11:40:00,46.58,46.62,46.55,46.57,36700.0,30.6495,30.6758,30.6298,30.6429,36700.0
2007-03-05 11:45:00,46.58,46.63,46.56,46.6,25600.0,30.6495,30.6824,30.6364,30.6627,25600.0
2007-03-05 11:50:00,46.61,46.65,46.57,46.61,47700.0,30.6693,30.6956,30.6429,30.6693,47700.0
2007-03-05 11:55:00,46.6,46.65,46.59,46.62,34500.0,30.6627,30.6956,30.6561,30.6758,34500.0
2007-03-05 12:00:00,46.6,46.69,46.59,46.62,50300.0,30.6627,30.7219,30.6561,30.6758,50300.0
2007-03-05 12:05:00,46.62,46.67,46.6,46.64,24400.0,30.6758,30.7087,30.6627,30.689,24400.0
2007-03-05 12:10:00,46.65,46.68,46.6,46.63,43800.0,30.6956,30.7153,30.6627,30.6824,43800.0
2007-03-05 12:15:00,46.62,46.68,46.58,46.59,68200.0,30.6758,30.7153,30.6495,30.6561,68200.0
2007-03-05 12:20:00,46.59,46.71,46.59,46.7,32000.0,30.6561,30.7351,30.6561,30.7285,32000.0
2007-03-05 12:25:00,46.69,46.73,46.68,46.7,20100.0,30.7219,30.7482,30.7153,30.7285,20100.0
2007-03-05 12:30:00,46.7,46.71,46.61,46.64,29700.0,30.7285,30.7351,30.6693,30.689,29700.0
2007-03-05 12:35:00,46.64,46.7,46.6,46.7,35300.0,30.689,30.7285,30.6627,30.7285,35300.0
2007-03-05 12:40:00,46.68,46.73,46.68,46.73,32600.0,30.7153,30.7482,30.7153,30.7482,32600.0
2007-03-05 12:45:00,46.72,46.75,46.68,46.69,18700.0,30.7416,30.7614,30.7153,30.7219,18700.0
2007-03-05 12:50:00,46.69,46.7,46.58,46.58,13500.0,30.7219,30.7285,30.6495,30.6495,13500.0
2007-03-05 12:55:00,46.59,46.59,46.47,46.5,21000.0,30.6561,30.6561,30.5771,30.5969,21000.0
2007-03-05 13:00:00,46.5,46.5,46.43,46.43,11200.0,30.5969,30.5969,30.5508,30.5508,11200.0
2007-03-05 13:05:00,46.43,46.52,46.42,46.5,39600.0,30.5508,30.61,30.5442,30.5969,39600.0
2007-03-05 13:10:00,46.5,46.61,46.5,46.59,19300.0,30.5969,30.6693,30.5969,30.6561,19300.0
2007-03-05 13:15:00,46.6,46.67,46.57,46.57,13800.0,30.6627,30.7087,30.6429,30.6429,13800.0
2007-03-05 13:20:00,46.57,46.58,46.5,46.54,11300.0,30.6429,30.6495,30.5969,30.6232,11300.0
2007-03-05 13:25:00,46.53,46.54,46.48,46.5,27600.0,30.6166,30.6232,30.5837,30.5969,27600.0
2007-03-05 13:30:00,46.5,46.64,46.49,46.61,40200.0,30.5969,30.689,30.5903,30.6693,40200.0
2007-03-05 13:35:00,46.62,46.66,46.57,46.66,44300.0,30.6758,30.7022,30.6429,30.7022,44300.0
2007-03-05 13:40:00,46.66,46.76,46.64,46.76,39500.0,30.7022,30.768,30.689,30.768,39500.0
2007-03-05 13:45:00,46.77,46.81,46.74,46.81,35600.0,30.7745,30.8009,30.7548,30.8009,35600.0
2007-03-05 13:50:00,46.81,46.84,46.64,46.64,38800.0,30.8009,30.8206,30.689,30.689,38800.0
2007-03-05 13:55:00,46.65,46.67,46.61,46.66,20100.0,30.6956,30.7087,30.6693,30.7022,20100.0
2007-03-05 14:00:00,46.67,46.76,46.64,46.68,21000.0,30.7087,30.768,30.689,30.7153,21000.0
2007-03-05 14:05:00,46.68,46.77,46.68,46.68,19700.0,30.7153,30.7745,30.7153,30.7153,19700.0
2007-03-05 14:10:00,46.68,46.68,46.57,46.57,31700.0,30.7153,30.7153,30.6429,30.6429,31700.0
2007-03-05 14:15:00,46.57,46.57,46.49,46.51,54700.0,30.6429,30.6429,30.5903,30.6035,54700.0
2007-03-05 14:20:00,46.5,46.56,46.47,46.53,20100.0,30.5969,30.6364,30.5771,30.6166,20100.0
2007-03-05 14:25:00,46.53,46.53,46.45,46.46,17600.0,30.6166,30.6166,30.564,30.5706,17600.0
2007-03-05 14:30:00,46.46,46.5,46.4,46.48,35500.0,30.5706,30.5969,30.5311,30.5837,35500.0
2007-03-05 14:35:00,46.49,46.52,46.46,46.46,14300.0,30.5903,30.61,30.5706,30.5706,14300.0
2007-03-05 14:40:00,46.46,46.47,46.44,46.46,12000.0,30.5706,30.5771,30.5574,30.5706,12000.0
2007-03-05 14:45:00,46.46,46.55,46.46,46.5,24300.0,30.5706,30.6298,30.5706,30.5969,24300.0
2007-03-05 14:50:00,46.5,46.5,46.39,46.39,25000.0,30.5969,30.5969,30.5245,30.5245,25000.0
2007-03-05 14:55:00,46.4,46.46,46.39,46.41,26900.0,30.5311,30.5706,30.5245,30.5377,26900.0
2007-03-05 15:00:00,46.42,46.45,46.35,46.35,22400.0,30.5442,30.564,30.4982,30.4982,22400.0
2007-03-05 15:05:00,46.35,46.36,46.3,46.31,37900.0,30.4982,30.5048,30.4653,30.4719,37900.0
2007-03-05 15:10:00,46.32,46.36,46.25,46.33,63800.0,30.4784,30.5048,30.4324,30.485,63800.0
2007-03-05 15:15:00,46.33,46.4,46.32,46.38,30600.0,30.485,30.5311,30.4784,30.5179,30600.0
2007-03-05 15:20:00,46.39,46.47,46.36,46.43,54200.0,30.5245,30.5771,30.5048,30.5508,54200.0
2007-03-05 15:25:00,46.42,46.52,46.41,46.45,52200.0,30.5442,30.61,30.5377,30.564,52200.0
2007-03-05 15:30:00,46.45,46.45,46.36,46.39,35300.0,30.564,30.564,30.5048,30.5245,35300.0
2007-03-05 15:35:00,46.4,46.44,46.35,46.36,30800.0,30.5311,30.5574,30.4982,30.5048,30800.0
2007-03-05 15:40:00,46.36,46.39,46.26,46.27,43800.0,30.5048,30.5245,30.439,30.4455,43800.0
2007-03-05 15:45:00,46.28,46.37,46.14,46.14,76900.0,30.4521,30.5113,30.36,30.36,76900.0
2007-03-05 15:50:00,46.14,46.26,46.05,46.07,74000.0,30.36,30.439,30.3008,30.3139,74000.0
2007-03-05 15:55:00,46.06,46.1,46.04,46.07,88000.0,30.3074,30.3337,30.2942,30.3139,88000.0
2007-03-06 09:30:00,46.7,47.02,46.64,46.78,34000.0,30.7285,30.939,30.689,30.7811,34000.0
2007-03-06 09:35:00,46.79,46.83,46.65,46.75,51400.0,30.7877,30.814,30.6956,30.7614,51400.0
2007-03-06 09:40:00,46.77,46.88,46.68,46.68,43700.0,30.7745,30.8469,30.7153,30.7153,43700.0
2007-03-06 09:45:00,46.68,46.71,46.54,46.61,42200.0,30.7153,30.7351,30.6232,30.6693,42200.0
2007-03-06 09:50:00,46.6,46.6,46.38,46.42,68700.0,30.6627,30.6627,30.5179,30.5442,68700.0
2007-03-06 09:55:00,46.42,46.55,46.4,46.46,48100.0,30.5442,30.6298,30.5311,30.5706,48100.0
2007-03-06 10:00:00,46.48,46.69,46.43,46.48,80400.0,30.5837,30.7219,30.5508,30.5837,80400.0
2007-03-06 10:05:00,46.47,46.59,46.44,46.48,59700.0,30.5771,30.6561,30.5574,30.5837,59700.0
2007-03-06 10:10:00,46.47,46.55,46.45,46.54,24500.0,30.5771,30.6298,30.564,30.6232,24500.0
2007-03-06 10:15:00,46.54,46.57,46.47,46.53,29000.0,30.6232,30.6429,30.5771,30.6166,29000.0
2007-03-06 10:20:00,46.52,46.56,46.44,46.44,41200.0,30.61,30.6364,30.5574,30.5574,41200.0
2007-03-06 10:25:00,46.44,46.52,46.42,46.52,35000.0,30.5574,30.61,30.5442,30.61,35000.0
2007-03-06 10:30:00,46.53,46.62,46.52,46.59,59400.0,30.6166,30.6758,30.61,30.6561,59400.0
2007-03-06 10:35:00,46.59,46.7,46.58,46.65,52000.0,30.6561,30.7285,30.6495,30.6956,52000.0
2007-03-06 10:40:00,46.66,46.7,46.63,46.67,53900.0,30.7022,30.7285,30.6824,30.7087,53900.0
2007-03-06 10:45:00,46.66,46.69,46.52,46.56,30200.0,30.7022,30.7219,30.61,30.6364,30200.0
2007-03-06 10:50:00,46.58,46.64,46.58,46.62,25400.0,30.6495,30.689,30.6495,30.6758,25400.0
2007-03-06 10:55:00,46.63,46.63,46.5,46.52,38000.0,30.6824,30.6824,30.5969,30.61,38000.0
2007-03-06 11:00:00,46.51,46.6,46.48,46.56,115000.0,30.6035,30.6627,30.5837,30.6364,115000.0
2007-03-06 11:05:00,46.57,46.57,46.47,46.53,28400.0,30.6429,30.6429,30.5771,30.6166,28400.0
2007-03-06 11:10:00,46.55,46.61,46.51,46.59,19700.0,30.6298,30.6693,30.6035,30.6561,19700.0
2007-03-06 11:15:00,46.56,46.58,46.49,46.51,20600.0,30.6364,30.6495,30.5903,30.6035,20600.0
2007-03-06 11:20:00,46.52,46.53,46.46,46.47,19500.0,30.61,30.6166,30.5706,30.5771,19500.0
2007-03-06 11:25:00,46.46,46.51,46.42,46.5,20200.0,30.5706,30.6035,30.5442,30.5969,20200.0
2007-03-06 11:30:00,46.5,46.51,46.42,46.43,26200.0,30.5969,30.6035,30.5442,30.5508,26200.0
2007-03-06 11:35:00,46.44,46.47,46.41,46.43,28700.0,30.5574,30.5771,30.5377,30.5508,28700.0
2007-03-06 11:40:00,46.42,46.55,46.42,46.51,34400.0,30.5442,30.6298,30.5442,30.6035,34400.0
2007-03-06 11:45:00,46.53,46.59,46.46,46.5,52400.0,30.6166,30.6561,30.5706,30.5969,52400.0
2007-03-06 11:50:00,46.5,46.5,46.42,46.46,32000.0,30.5969,30.5969,30.5442,30.5706,32000.0
2007-03-06 11:55:00,46.46,46.47,46.35,46.35,29900.0,30.5706,30.5771,30.4982,30.4982,29900.0
2007-03-06 12:00:00,46.36,46.45,46.35,46.44,30800.0,30.5048,30.564,30.4982,30.5574,30800.0
2007-03-06 12:05:00,46.44,46.44,46.4,46.43,24300.0,30.5574,30.5574,30.5311,30.5508,24300.0
2007-03-06 12:10:00,46.44,46.48,46.38,46.45,53000.0,30.5574,30.5837,30.5179,30.564,53000.0
2007-03-06 12:15:00,46.46,46.48,46.45,46.45,31700.0,30.5706,30.5837,30.564,30.564,31700.0
2007-03-06 12:20:00,46.45,46.49,46.44,46.45,25100.0,30.564,30.5903,30.5574,30.564,25100.0
2007-03-06 12:25:00,46.45,46.51,46.45,46.51,25100.0,30.564,30.6035,30.564,30.6035,25100.0
2007-03-06 12:30:00,46.52,46.58,46.51,46.57,24000.0,30.61,30.6495,30.6035,30.6429,24000.0
2007-03-06 12:35:00,46.58,46.62,46.55,46.61,95800.0,30.6495,30.6758,30.6298,30.6693,95800.0
2007-03-06 12:40:00,46.61,46.62,46.55,46.6,108700.0,30.6693,30.6758,30.6298,30.6627,108700.0
2007-03-06 12:45:00,46.6,46.61,46.57,46.58,38300.0,30.6627,30.6693,30.6429,30.6495,38300.0
2007-03-06 12:50:00,46.58,46.6,46.55,46.58,13800.0,30.6495,30.6627,30.6298,30.6495,13800.0
2007-03-06 12:55:00,46.59,46.6,46.53,46.59,28500.0,30.6561,30.6627,30.6166,30.6561,28500.0
2007-03-06 13:00:00,46.6,46.6,46.54,46.57,17800.0,30.6627,30.6627,30.6232,30.6429,17800.0
2007-03-06 13:05:00,46.56,46.57,46.54,46.57,18900.0,30.6364,30.6429,30.6232,30.6429,18900.0
2007-03-06 13:10:00,46.58,46.61,46.56,46.58,21500.0,30.6495,30.6693,30.6364,30.6495,21500.0
2007-03-06 13:15:00,46.57,46.58,46.54,46.54,11200.0,30.6429,30.6495,30.6232,30.6232,11200.0
2007-03-06 13:20:00,46.54,46.6,46.52,46.59,21400.0,30.6232,30.6627,30.61,30.6561,21400.0
2007-03-06 13:25:00,46.59,46.64,46.57,46.62,35200.0,30.6561,30.689,30.6429,30.6758,35200.0
2007-03-06 13:30:00,46.62,46.67,46.56,46.61,67300.0,30.6758,30.7087,30.6364,30.6693,67300.0
2007-03-06 13:35:00,46.61,46.65,46.54,46.58,59100.0,30.6693,30.6956,30.6232,30.6495,59100.0
2007-03-06 13:40:00,46.59,46.71,46.58,46.69,69400.0,30.6561,30.7351,30.6495,30.7219,69400.0
2007-03-06 13:45:00,46.71,46.71,46.6,46.62,39600.0,30.7351,30.7351,30.6627,30.6758,39600.0
2007-03-06 13:50:00,46.61,46.63,46.59,46.61,23100.0,30.6693,30.6824,30.6561,30.6693,23100.0
2007-03-06 13:55:00,46.6,46.62,46.57,46.59,50700.0,30.6627,30.6758,30.6429,30.6561,50700.0
2007-03-06 14:00:00,46.6,46.73,46.59,46.71,52100.0,30.6627,30.7482,30.6561,30.7351,52100.0
2007-03-06 14:05:00,46.71,46.71,46.58,46.58,27900.0,30.7351,30.7351,30.6495,30.6495,27900.0
2007-03-06 14:10:00,46.57,46.58,46.55,46.57,15900.0,30.6429,30.6495,30.6298,30.6429,15900.0
2007-03-06 14:15:00,46.57,46.59,46.55,46.59,25000.0,30.6429,30.6561,30.6298,30.6561,25000.0
2007-03-06 14:20:00,46.57,46.65,46.57,46.63,27200.0,30.6429,30.6956,30.6429,30.6824,27200.0
2007-03-06 14:25:00,46.63,46.68,46.57,46.62,19400.0,30.6824,30.7153,30.6429,30.6758,19400.0
2007-03-06 14:30:00,46.62,46.62,46.56,46.56,17800.0,30.6758,30.6758,30.6364,30.6364,17800.0
2007-03-06 14:35:00,46.57,46.57,46.55,46.55,21100.0,30.6429,30.6429,30.6298,30.6298,21100.0
2007-03-06 14:40:00,46.55,46.57,46.55,46.55,16800.0,30.6298,30.6429,30.6298,30.6298,16800.0
2007-03-06 14:45:00,46.56,46.61,46.54,46.59,51700.0,30.6364,30.6693,30.6232,30.6561,51700.0
2007-03-06 14:50:00,46.59,46.59,46.51,46.51,23900.0,30.6561,30.6561,30.6035,30.6035,23900.0
2007-03-06 14:55:00,46.51,46.69,46.51,46.69,34300.0,30.6035,30.7219,30.6035,30.7219,34300.0
2007-03-06 15:00:00,46.69,46.71,46.64,46.68,66500.0,30.7219,30.7351,30.689,30.7153,66500.0
2007-03-06 15:05:00,46.68,46.71,46.68,46.7,60200.0,30.7153,30.7351,30.7153,30.7285,60200.0
2007-03-06 15:10:00,46.69,46.71,46.63,46.66,34000.0,30.7219,30.7351,30.6824,30.7022,34000.0
2007-03-06 15:15:00,46.66,46.68,46.59,46.6,20600.0,30.7022,30.7153,30.6561,30.6627,20600.0
2007-03-06 15:20:00,46.6,46.67,46.59,46.65,59300.0,30.6627,30.7087,30.6561,30.6956,59300.0
2007-03-06 15:25:00,46.66,46.69,46.62,46.62,29300.0,30.7022,30.7219,30.6758,30.6758,29300.0
2007-03-06 15:30:00,46.62,46.64,46.55,46.55,21700.0,30.6758,30.689,30.6298,30.6298,21700.0
2007-03-06 15:35:00,46.55,46.57,46.51,46.56,26300.0,30.6298,30.6429,30.6035,30.6364,26300.0
2007-03-06 15:40:00,46.56,46.69,46.55,46.67,86800.0,30.6364,30.7219,30.6298,30.7087,86800.0
2007-03-06 15:45:00,46.68,46.69,46.64,46.64,41500.0,30.7153,30.7219,30.689,30.689,41500.0
2007-03-06 15:50:00,46.65,46.67,46.59,46.6,48000.0,30.6956,30.7087,30.6561,30.6627,48000.0
2007-03-06 15:55:00,46.59,46.7,46.58,46.6,119600.0,30.6561,30.7285,30.6495,30.6627,119600.0
2007-03-07 09:30:00,46.6,46.73,46.33,46.73,65800.0,30.6627,30.7482,30.485,30.7482,65800.0
2007-03-07 09:35:00,46.73,46.83,46.56,46.72,40300.0,30.7482,30.814,30.6364,30.7416,40300.0
2007-03-07 09:40:00,46.73,46.95,46.73,46.81,42500.0,30.7482,30.893,30.7482,30.8009,42500.0
2007-03-07 09:45:00,46.82,47.05,46.8,46.99,31700.0,30.8074,30.9588,30.7943,30.9193,31700.0
2007-03-07 09:50:00,46.99,47.1,46.98,47.01,31300.0,30.9193,30.9917,30.9127,30.9325,31300.0
2007-03-07 09:55:00,47.0,47.13,46.97,47.12,69600.0,30.9259,31.0114,30.9061,31.0048,69600.0
2007-03-07 10:00:00,47.12,47.15,47.05,47.09,64300.0,31.0048,31.0246,30.9588,30.9851,64300.0
2007-03-07 10:05:00,47.09,47.18,47.05,47.16,31600.0,30.9851,31.0443,30.9588,31.0312,31600.0
2007-03-07 10:10:00,47.17,47.39,47.17,47.37,92900.0,31.0377,31.1825,31.0377,31.1693,92900.0
2007-03-07 10:15:00,47.38,47.45,47.33,47.4,61300.0,31.1759,31.222,31.143,31.1891,61300.0
2007-03-07 10:20:00,47.4,47.63,47.39,47.62,80000.0,31.1891,31.3404,31.1825,31.3338,80000.0
2007-03-07 10:25:00,47.61,47.75,47.55,47.75,61200.0,31.3272,31.4194,31.2878,31.4194,61200.0
2007-03-07 10:30:00,47.75,47.83,47.71,47.79,90300.0,31.4194,31.472,31.393,31.4457,90300.0
2007-03-07 10:35:00,47.79,47.84,47.68,47.72,106500.0,31.4457,31.4786,31.3733,31.3996,106500.0
2007-03-07 10:40:00,47.71,47.75,47.65,47.7,75600.0,31.393,31.4194,31.3536,31.3865,75600.0
2007-03-07 10:45:00,47.71,47.71,47.62,47.62,50800.0,31.393,31.393,31.3338,31.3338,50800.0
2007-03-07 10:50:00,47.62,47.68,47.62,47.64,35100.0,31.3338,31.3733,31.3338,31.347,35100.0
2007-03-07 10:55:00,47.63,47.64,47.58,47.58,51900.0,31.3404,31.347,31.3075,31.3075,51900.0
2007-03-07 11:00:00,47.57,47.57,47.42,47.46,42900.0,31.3009,31.3009,31.2022,31.2286,42900.0
2007-03-07 11:05:00,47.45,47.46,47.4,47.44,37400.0,31.222,31.2286,31.1891,31.2154,37400.0
2007-03-07 11:10:00,47.44,47.65,47.4,47.64,79700.0,31.2154,31.3536,31.1891,31.347,79700.0
2007-03-07 11:15:00,47.65,47.69,47.6,47.63,158500.0,31.3536,31.3799,31.3207,31.3404,158500.0
2007-03-07 11:20:00,47.62,47.76,47.61,47.71,74000.0,31.3338,31.4259,31.3272,31.393,74000.0
2007-03-07 11:25:00,47.71,47.76,47.68,47.7,38700.0,31.393,31.4259,31.3733,31.3865,38700.0
2007-03-07 11:30:00,47.71,47.74,47.68,47.74,71700.0,31.393,31.4128,31.3733,31.4128,71700.0
2007-03-07 11:35:00,47.73,47.75,47.66,47.71,103600.0,31.4062,31.4194,31.3601,31.393,103600.0
2007-03-07 11:40:00,47.7,47.75,47.7,47.71,44600.0,31.3865,31.4194,31.3865,31.393,44600.0
2007-03-07 11:45:00,47.7,47.76,47.66,47.7,68500.0,31.3865,31.4259,31.3601,31.3865,68500.0
2007-03-07 11:50:00,47.7,47.75,47.67,47.69,66600.0,31.3865,31.4194,31.3667,31.3799,66600.0
2007-03-07 11:55:00,47.69,47.73,47.67,47.68,27300.0,31.3799,31.4062,31.3667,31.3733,27300.0
2007-03-07 12:00:00,47.67,47.68,47.62,47.62,37100.0,31.3667,31.3733,31.3338,31.3338,37100.0
2007-03-07 12:05:00,47.62,47.67,47.59,47.64,41500.0,31.3338,31.3667,31.3141,31.347,41500.0
2007-03-07 12:10:00,47.64,47.66,47.6,47.61,35200.0,31.347,31.3601,31.3207,31.3272,35200.0
2007-03-07 12:15:00,47.62,47.74,47.62,47.73,37900.0,31.3338,31.4128,31.3338,31.4062,37900.0
2007-03-07 12:20:00,47.73,47.76,47.71,47.71,24500.0,31.4062,31.4259,31.393,31.393,24500.0
2007-03-07 12:25:00,47.71,47.79,47.64,47.79,37000.0,31.393,31.4457,31.347,31.4457,37000.0
2007-03-07 12:30:00,47.79,47.84,47.72,47.77,30300.0,31.4457,31.4786,31.3996,31.4325,30300.0
2007-03-07 12:35:00,47.78,47.79,47.75,47.79,35200.0,31.4391,31.4457,31.4194,31.4457,35200.0
2007-03-07 12:40:00,47.79,47.9,47.79,47.85,47200.0,31.4457,31.5181,31.4457,31.4852,47200.0
2007-03-07 12:45:00,47.85,47.88,47.81,47.82,27800.0,31.4852,31.5049,31.4588,31.4654,27800.0
2007-03-07 12:50:00,47.81,47.81,47.72,47.76,22500.0,31.4588,31.4588,31.3996,31.4259,22500.0
2007-03-07 12:55:00,47.77,47.78,47.71,47.75,21800.0,31.4325,31.4391,31.393,31.4194,21800.0
2007-03-07 13:00:00,47.76,47.8,47.75,47.77,44400.0,31.4259,31.4523,31.4194,31.4325,44400.0
2007-03-07 13:05:00,47.77,47.82,47.73,47.81,56000.0,31.4325,31.4654,31.4062,31.4588,56000.0
2007-03-07 13:10:00,47.82,47.83,47.78,47.81,26200.0,31.4654,31.472,31.4391,31.4588,26200.0
2007-03-07 13:15:00,47.8,47.83,47.79,47.82,32700.0,31.4523,31.472,31.4457,31.4654,32700.0
2007-03-07 13:20:00,47.81,47.85,47.8,47.85,24300.0,31.4588,31.4852,31.4523,31.4852,24300.0
2007-03-07 13:25:00,47.84,47.86,47.8,47.82,25800.0,31.4786,31.4917,31.4523,31.4654,25800.0
2007-03-07 13:30:00,47.81,47.85,47.8,47.84,38000.0,31.4588,31.4852,31.4523,31.4786,38000.0
2007-03-07 13:35:00,47.85,47.99,47.84,47.97,70400.0,31.4852,31.5773,31.4786,31.5641,70400.0
2007-03-07 13:40:00,47.98,47.98,47.9,47.94,29900.0,31.5707,31.5707,31.5181,31.5444,29900.0
2007-03-07 13:45:00,47.95,48.04,47.95,48.0,55700.0,31.551,31.6102,31.551,31.5839,55700.0
2007-03-07 13:50:00,48.0,48.03,47.97,48.01,33800.0,31.5839,31.6036,31.5641,31.5904,33800.0
2007-03-07 13:55:00,48.01,48.08,47.97,47.97,37800.0,31.5904,31.6365,31.5641,31.5641,37800.0
2007-03-07 14:00:00,47.97,48.0,47.84,47.89,74000.0,31.5641,31.5839,31.4786,31.5115,74000.0
2007-03-07 14:05:00,47.89,47.93,47.83,47.85,41000.0,31.5115,31.5378,31.472,31.4852,41000.0
2007-03-07 14:10:00,47.85,47.86,47.74,47.8,75600.0,31.4852,31.4917,31.4128,31.4523,75600.0
2007-03-07 14:15:00,47.8,47.89,47.78,47.8,66700.0,31.4523,31.5115,31.4391,31.4523,66700.0
2007-03-07 14:20:00,47.8,47.8,47.76,47.76,55700.0,31.4523,31.4523,31.4259,31.4259,55700.0
2007-03-07 14:25:00,47.75,47.89,47.75,47.87,42300.0,31.4194,31.5115,31.4194,31.4983,42300.0
2007-03-07 14:30:00,47.87,47.98,47.87,47.93,70500.0,31.4983,31.5707,31.4983,31.5378,70500.0
2007-03-07 14:35:00,47.95,48.07,47.95,48.02,38400.0,31.551,31.6299,31.551,31.597,38400.0
2007-03-07 14:40:00,48.02,48.1,48.01,48.06,49600.0,31.597,31.6497,31.5904,31.6233,49600.0
2007-03-07 14:45:00,48.06,48.12,48.04,48.09,39300.0,31.6233,31.6628,31.6102,31.6431,39300.0
2007-03-07 14:50:00,48.09,48.12,48.0,48.01,34500.0,31.6431,31.6628,31.5839,31.5904,34500.0
2007-03-07 14:55:00,48.01,48.02,47.96,47.97,42800.0,31.5904,31.597,31.5575,31.5641,42800.0
2007-03-07 15:00:00,47.97,48.06,47.97,48.0,53000.0,31.5641,31.6233,31.5641,31.5839,53000.0
2007-03-07 15:05:00,48.0,48.02,47.99,48.0,38300.0,31.5839,31.597,31.5773,31.5839,38300.0
2007-03-07 15:10:00,48.0,48.03,47.99,48.01,19500.0,31.5839,31.6036,31.5773,31.5904,19500.0
2007-03-07 15:15:00,48.01,48.14,48.01,48.08,49700.0,31.5904,31.676,31.5904,31.6365,49700.0
2007-03-07 15:20:00,48.08,48.08,47.94,47.98,59400.0,31.6365,31.6365,31.5444,31.5707,59400.0
2007-03-07 15:25:00,47.98,47.98,47.82,47.83,42500.0,31.5707,31.5707,31.4654,31.472,42500.0
2007-03-07 15:30:00,47.82,47.84,47.78,47.82,51900.0,31.4654,31.4786,31.4391,31.4654,51900.0
2007-03-07 15:35:00,47.83,47.91,47.82,47.9,42300.0,31.472,31.5246,31.4654,31.5181,42300.0
2007-03-07 15:40:00,47.89,47.91,47.84,47.84,42600.0,31.5115,31.5246,31.4786,31.4786,42600.0
2007-03-07 15:45:00,47.84,47.84,47.75,47.8,66000.0,31.4786,31.4786,31.4194,31.4523,66000.0
2007-03-07 15:50:00,47.81,47.85,47.74,47.75,67200.0,31.4588,31.4852,31.4128,31.4194,67200.0
2007-03-07 15:55:00,47.74,47.75,47.68,47.7,97300.0,31.4128,31.4194,31.3733,31.3865,97300.0
2007-03-08 09:30:00,47.85,48.05,47.72,48.05,54200.0,31.4852,31.6168,31.3996,31.6168,54200.0
2007-03-08 09:35:00,48.03,48.15,47.97,47.97,43900.0,31.6036,31.6826,31.5641,31.5641,43900.0
2007-03-08 09:40:00,47.98,48.05,47.91,48.03,43200.0,31.5707,31.6168,31.5246,31.6036,43200.0
2007-03-08 09:45:00,48.0,48.08,47.87,47.96,25000.0,31.5839,31.6365,31.4983,31.5575,25000.0
2007-03-08 09:50:00,47.96,48.15,47.95,48.12,41200.0,31.5575,31.6826,31.551,31.6628,41200.0
2007-03-08 09:55:00,48.13,48.2,48.02,48.02,18400.0,31.6694,31.7155,31.597,31.597,18400.0
2007-03-08 10:00:00,48.01,48.1,48.0,48.09,24200.0,31.5904,31.6497,31.5839,31.6431,24200.0
2007-03-08 10:05:00,48.11,48.17,48.09,48.13,13800.0,31.6562,31.6957,31.6431,31.6694,13800.0
2007-03-08 10:10:00,48.11,48.14,48.06,48.14,28600.0,31.6562,31.676,31.6233,31.676,28600.0
2007-03-08 10:15:00,48.15,48.33,48.15,48.26,40800.0,31.6826,31.801,31.6826,31.7549,40800.0
2007-03-08 10:20:00,48.28,48.45,48.27,48.39,42600.0,31.7681,31.88,31.7615,31.8405,42600.0
2007-03-08 10:25:00,48.4,48.42,48.35,48.41,26700.0,31.8471,31.8602,31.8142,31.8536,26700.0
2007-03-08 10:30:00,48.41,48.56,48.39,48.54,57900.0,31.8536,31.9523,31.8405,31.9392,57900.0
2007-03-08 10:35:00,48.56,48.61,48.48,48.5,62500.0,31.9523,31.9852,31.8997,31.9129,62500.0
2007-03-08 10:40:00,48.51,48.58,48.51,48.55,34000.0,31.9194,31.9655,31.9194,31.9458,34000.0
2007-03-08 10:45:00,48.56,48.57,48.55,48.56,51400.0,31.9523,31.9589,31.9458,31.9523,51400.0
2007-03-08 10:50:00,48.56,48.59,48.53,48.54,42100.0,31.9523,31.9721,31.9326,31.9392,42100.0
2007-03-08 10:55:00,48.53,48.58,48.53,48.56,41800.0,31.9326,31.9655,31.9326,31.9523,41800.0
2007-03-08 11:00:00,48.57,48.57,48.41,48.41,36400.0,31.9589,31.9589,31.8536,31.8536,36400.0
2007-03-08 11:05:00,48.41,48.47,48.41,48.47,31100.0,31.8536,31.8931,31.8536,31.8931,31100.0
2007-03-08 11:10:00,48.48,48.5,48.42,48.5,60900.0,31.8997,31.9129,31.8602,31.9129,60900.0
2007-03-08 11:15:00,48.51,48.51,48.35,48.35,14400.0,31.9194,31.9194,31.8142,31.8142,14400.0
2007-03-08 11:20:00,48.35,48.46,48.35,48.42,76400.0,31.8142,31.8865,31.8142,31.8602,76400.0
2007-03-08 11:25:00,48.41,48.56,48.4,48.49,55400.0,31.8536,31.9523,31.8471,31.9063,55400.0
2007-03-08 11:30:00,48.5,48.56,48.49,48.53,70000.0,31.9129,31.9523,31.9063,31.9326,70000.0
2007-03-08 11:35:00,48.53,48.54,48.49,48.49,25600.0,31.9326,31.9392,31.9063,31.9063,25600.0
2007-03-08 11:40:00,48.5,48.6,48.49,48.6,35700.0,31.9129,31.9787,31.9063,31.9787,35700.0
2007-03-08 11:45:00,48.59,48.6,48.54,48.58,31300.0,31.9721,31.9787,31.9392,31.9655,31300.0
2007-03-08 11:50:00,48.57,48.58,48.48,48.48,22600.0,31.9589,31.9655,31.8997,31.8997,22600.0
2007-03-08 11:55:00,48.48,48.49,48.44,48.44,56100.0,31.8997,31.9063,31.8734,31.8734,56100.0
2007-03-08 12:00:00,48.45,48.54,48.45,48.53,37400.0,31.88,31.9392,31.88,31.9326,37400.0
2007-03-08 12:05:00,48.54,48.61,48.53,48.6,35300.0,31.9392,31.9852,31.9326,31.9787,35300.0
2007-03-08 12:10:00,48.6,48.62,48.55,48.56,31900.0,31.9787,31.9918,31.9458,31.9523,31900.0
2007-03-08 12:15:00,48.55,48.56,48.51,48.51,17900.0,31.9458,31.9523,31.9194,31.9194,17900.0
2007-03-08 12:20:00,48.51,48.51,48.45,48.45,19200.0,31.9194,31.9194,31.88,31.88,19200.0
2007-03-08 12:25:00,48.45,48.5,48.44,48.49,31900.0,31.88,31.9129,31.8734,31.9063,31900.0
2007-03-08 12:30:00,48.49,48.6,48.49,48.6,36700.0,31.9063,31.9787,31.9063,31.9787,36700.0
2007-03-08 12:35:00,48.6,48.64,48.59,48.62,41000.0,31.9787,32.005,31.9721,31.9918,41000.0
2007-03-08 12:40:00,48.61,48.61,48.55,48.56,15000.0,31.9852,31.9852,31.9458,31.9523,15000.0
2007-03-08 12:45:00,48.57,48.59,48.54,48.59,33200.0,31.9589,31.9721,31.9392,31.9721,33200.0
2007-03-08 12:50:00,48.59,48.59,48.47,48.47,28100.0,31.9721,31.9721,31.8931,31.8931,28100.0
2007-03-08 12:55:00,48.47,48.51,48.46,48.5,17400.0,31.8931,31.9194,31.8865,31.9129,17400.0
2007-03-08 13:00:00,48.5,48.55,48.49,48.5,19100.0,31.9129,31.9458,31.9063,31.9129,19100.0
2007-03-08 13:05:00,48.5,48.51,48.47,48.48,11500.0,31.9129,31.9194,31.8931,31.8997,11500.0
2007-03-08 13:10:00,48.48,48.56,48.45,48.56,32200.0,31.8997,31.9523,31.88,31.9523,32200.0
2007-03-08 13:15:00,48.56,48.61,48.53,48.56,19600.0,31.9523,31.9852,31.9326,31.9523,19600.0
2007-03-08 13:20:00,48.58,48.69,48.58,48.66,38600.0,31.9655,32.0379,31.9655,32.0181,38600.0
2007-03-08 13:25:00,48.66,48.66,48.61,48.62,17300.0,32.0181,32.0181,31.9852,31.9918,17300.0
2007-03-08 13:30:00,48.6,48.66,48.6,48.63,30400.0,31.9787,32.0181,31.9787,31.9984,30400.0
2007-03-08 13:35:00,48.63,48.69,48.63,48.64,63100.0,31.9984,32.0379,31.9984,32.005,63100.0
2007-03-08 13:40:00,48.65,48.67,48.62,48.65,36700.0,32.0116,32.0247,31.9918,32.0116,36700.0
2007-03-08 13:45:00,48.66,48.7,48.62,48.69,38700.0,32.0181,32.0445,31.9918,32.0379,38700.0
2007-03-08 13:50:00,48.69,48.69,48.61,48.64,31000.0,32.0379,32.0379,31.9852,32.005,31000.0
2007-03-08 13:55:00,48.64,48.71,48.62,48.62,34100.0,32.005,32.051,31.9918,31.9918,34100.0
2007-03-08 14:00:00,48.62,48.65,48.57,48.59,49500.0,31.9918,32.0116,31.9589,31.9721,49500.0
2007-03-08 14:05:00,48.6,48.7,48.6,48.62,36700.0,31.9787,32.0445,31.9787,31.9918,36700.0
2007-03-08 14:10:00,48.61,48.66,48.58,48.58,67400.0,31.9852,32.0181,31.9655,31.9655,67400.0
2007-03-08 14:15:00,48.59,48.67,48.57,48.61,99600.0,31.9721,32.0247,31.9589,31.9852,99600.0
2007-03-08 14:20:00,48.61,48.66,48.6,48.65,55200.0,31.9852,32.0181,31.9787,32.0116,55200.0
2007-03-08 14:25:00,48.65,48.67,48.59,48.59,33400.0,32.0116,32.0247,31.9721,31.9721,33400.0
2007-03-08 14:30:00,48.59,48.6,48.51,48.53,52800.0,31.9721,31.9787,31.9194,31.9326,52800.0
2007-03-08 14:35:00,48.54,48.58,48.5,48.53,84100.0,31.9392,31.9655,31.9129,31.9326,84100.0
2007-03-08 14:40:00,48.52,48.57,48.48,48.51,40300.0,31.926,31.9589,31.8997,31.9194,40300.0
2007-03-08 14:45:00,48.5,48.61,48.49,48.55,35400.0,31.9129,31.9852,31.9063,31.9458,35400.0
2007-03-08 14:50:00,48.56,48.56,48.47,48.47,45800.0,31.9523,31.9523,31.8931,31.8931,45800.0
2007-03-08 14:55:00,48.49,48.51,48.45,48.48,34800.0,31.9063,31.9194,31.88,31.8997,34800.0
2007-03-08 15:00:00,48.48,48.53,48.48,48.5,39000.0,31.8997,31.9326,31.8997,31.9129,39000.0
2007-03-08 15:05:00,48.49,48.51,48.49,48.49,25100.0,31.9063,31.9194,31.9063,31.9063,25100.0
2007-03-08 15:10:00,48.5,48.51,48.49,48.51,38400.0,31.9129,31.9194,31.9063,31.9194,38400.0
2007-03-08 15:15:00,48.51,48.53,48.48,48.5,36200.0,31.9194,31.9326,31.8997,31.9129,36200.0
2007-03-08 15:20:00,48.5,48.53,48.48,48.5,27100.0,31.9129,31.9326,31.8997,31.9129,27100.0
2007-03-08 15:25:00,48.5,48.52,48.49,48.5,19700.0,31.9129,31.926,31.9063,31.9129,19700.0
2007-03-08 15:30:00,48.5,48.57,48.5,48.56,35400.0,31.9129,31.9589,31.9129,31.9523,35400.0
2007-03-08 15:35:00,48.56,48.59,48.51,48.55,73900.0,31.9523,31.9721,31.9194,31.9458,73900.0
2007-03-08 15:40:00,48.55,48.57,48.5,48.53,36300.0,31.9458,31.9589,31.9129,31.9326,36300.0
2007-03-08 15:45:00,48.51,48.54,48.49,48.54,42400.0,31.9194,31.9392,31.9063,31.9392,42400.0
2007-03-08 15:50:00,48.54,48.55,48.47,48.53,76900.0,31.9392,31.9458,31.8931,31.9326,76900.0
2007-03-08 15:55:00,48.51,48.57,48.49,48.57,59000.0,31.9194,31.9589,31.9063,31.9589,59000.0
2007-03-09 09:30:00,49.0,49.13,48.88,49.04,77300.0,32.2419,32.3274,32.1629,32.2682,77300.0
2007-03-09 09:35:00,49.05,49.07,48.91,49.01,59700.0,32.2748,32.2879,32.1826,32.2484,59700.0
2007-03-09 09:40:00,49.02,49.1,48.9,48.93,28800.0,32.255,32.3077,32.1761,32.1958,28800.0
2007-03-09 09:45:00,48.91,49.05,48.88,49.05,21400.0,32.1826,32.2748,32.1629,32.2748,21400.0
2007-03-09 09:50:00,49.05,49.17,49.04,49.1,70300.0,32.2748,32.3537,32.2682,32.3077,70300.0
2007-03-09 09:55:00,49.11,49.15,48.95,48.99,38700.0,32.3142,32.3406,32.209,32.2353,38700.0
2007-03-09 10:00:00,48.98,49.05,48.95,48.95,31500.0,32.2287,32.2748,32.209,32.209,31500.0
2007-03-09 10:05:00,48.96,48.96,48.72,48.73,37700.0,32.2155,32.2155,32.0576,32.0642,37700.0
2007-03-09 10:10:00,48.74,48.85,48.69,48.78,40400.0,32.0708,32.1432,32.0379,32.0971,40400.0
2007-03-09 10:15:00,48.74,48.77,48.48,48.52,44300.0,32.0708,32.0905,31.8997,31.926,44300.0
2007-03-09 10:20:00,48.52,48.77,48.28,48.29,97700.0,31.926,32.0905,31.7681,31.7747,97700.0
2007-03-09 10:25:00,48.31,48.46,48.2,48.46,51800.0,31.7878,31.8865,31.7155,31.8865,51800.0
2007-03-09 10:30:00,48.44,48.44,48.13,48.13,71600.0,31.8734,31.8734,31.6694,31.6694,71600.0
2007-03-09 10:35:00,48.14,48.18,48.04,48.05,77900.0,31.676,31.7023,31.6102,31.6168,77900.0
2007-03-09 10:40:00,48.04,48.09,47.99,48.0,51000.0,31.6102,31.6431,31.5773,31.5839,51000.0
2007-03-09 10:45:00,47.99,48.0,47.85,47.96,117000.0,31.5773,31.5839,31.4852,31.5575,117000.0
2007-03-09 10:50:00,47.97,48.16,47.96,48.09,54200.0,31.5641,31.6891,31.5575,31.6431,54200.0
2007-03-09 10:55:00,48.1,48.18,48.09,48.13,14400.0,31.6497,31.7023,31.6431,31.6694,14400.0
2007-03-09 11:00:00,48.11,48.15,48.08,48.14,17400.0,31.6562,31.6826,31.6365,31.676,17400.0
2007-03-09 11:05:00,48.14,48.15,48.07,48.11,19800.0,31.676,31.6826,31.6299,31.6562,19800.0
2007-03-09 11:10:00,48.11,48.22,48.09,48.22,24500.0,31.6562,31.7286,31.6431,31.7286,24500.0
2007-03-09 11:15:00,48.22,48.27,48.18,48.24,18900.0,31.7286,31.7615,31.7023,31.7418,18900.0
2007-03-09 11:20:00,48.25,48.28,48.22,48.28,21900.0,31.7484,31.7681,31.7286,31.7681,21900.0
2007-03-09 11:25:00,48.29,48.45,48.27,48.42,44600.0,31.7747,31.88,31.7615,31.8602,44600.0
2007-03-09 11:30:00,48.42,48.48,48.37,48.48,21000.0,31.8602,31.8997,31.8273,31.8997,21000.0
2007-03-09 11:35:00,48.5,48.53,48.47,48.5,27300.0,31.9129,31.9326,31.8931,31.9129,27300.0
2007-03-09 11:40:00,48.5,48.54,48.44,48.52,35500.0,31.9129,31.9392,31.8734,31.926,35500.0
2007-03-09 11:45:00,48.52,48.56,48.51,48.56,15000.0,31.926,31.9523,31.9194,31.9523,15000.0
2007-03-09 11:50:00,48.57,48.58,48.51,48.56,16000.0,31.9589,31.9655,31.9194,31.9523,16000.0
2007-03-09 11:55:00,48.56,48.66,48.56,48.61,28600.0,31.9523,32.0181,31.9523,31.9852,28600.0
2007-03-09 12:00:00,48.61,48.64,48.61,48.62,9600.0,31.9852,32.005,31.9852,31.9918,9600.0
2007-03-09 12:05:00,48.63,48.63,48.57,48.58,31100.0,31.9984,31.9984,31.9589,31.9655,31100.0
2007-03-09 12:10:00,48.59,48.64,48.59,48.61,16400.0,31.9721,32.005,31.9721,31.9852,16400.0
2007-03-09 12:15:00,48.6,48.61,48.59,48.59,18800.0,31.9787,31.9852,31.9721,31.9721,18800.0
2007-03-09 12:20:00,48.59,48.63,48.59,48.62,15300.0,31.9721,31.9984,31.9721,31.9918,15300.0
2007-03-09 12:25:00,48.62,48.7,48.61,48.69,21000.0,31.9918,32.0445,31.9852,32.0379,21000.0
2007-03-09 12:30:00,48.68,48.68,48.66,48.66,10400.0,32.0313,32.0313,32.0181,32.0181,10400.0
2007-03-09 12:35:00,48.65,48.65,48.58,48.59,12500.0,32.0116,32.0116,31.9655,31.9721,12500.0
2007-03-09 12:40:00,48.57,48.57,48.49,48.49,11900.0,31.9589,31.9589,31.9063,31.9063,11900.0
2007-03-09 12:45:00,48.49,48.5,48.45,48.45,13000.0,31.9063,31.9129,31.88,31.88,13000.0
2007-03-09 12:50:00,48.45,48.45,48.42,48.43,8200.0,31.88,31.88,31.8602,31.8668,8200.0
2007-03-09 12:55:00,48.43,48.43,48.35,48.36,14000.0,31.8668,31.8668,31.8142,31.8207,14000.0
2007-03-09 13:00:00,48.36,48.42,48.32,48.41,17700.0,31.8207,31.8602,31.7944,31.8536,17700.0
2007-03-09 13:05:00,48.42,48.43,48.25,48.26,25500.0,31.8602,31.8668,31.7484,31.7549,25500.0
2007-03-09 13:10:00,48.26,48.32,48.21,48.29,44600.0,31.7549,31.7944,31.722,31.7747,44600.0
2007-03-09 13:15:00,48.28,48.3,48.23,48.3,22700.0,31.7681,31.7813,31.7352,31.7813,22700.0
2007-03-09 13:20:00,48.3,48.39,48.3,48.39,24500.0,31.7813,31.8405,31.7813,31.8405,24500.0
2007-03-09 13:25:00,48.4,48.51,48.4,48.49,18300.0,31.8471,31.9194,31.8471,31.9063,18300.0
2007-03-09 13:30:00,48.49,48.51,48.34,48.37,28800.0,31.9063,31.9194,31.8076,31.8273,28800.0
2007-03-09 13:35:00,48.37,48.37,48.24,48.29,22100.0,31.8273,31.8273,31.7418,31.7747,22100.0
2007-03-09 13:40:00,48.31,48.39,48.31,48.33,16100.0,31.7878,31.8405,31.7878,31.801,16100.0
2007-03-09 13:45:00,48.31,48.42,48.31,48.42,11600.0,31.7878,31.8602,31.7878,31.8602,11600.0
2007-03-09 13:50:00,48.4,48.4,48.33,48.37,19700.0,31.8471,31.8471,31.801,31.8273,19700.0
2007-03-09 13:55:00,48.36,48.41,48.33,48.37,13100.0,31.8207,31.8536,31.801,31.8273,13100.0
2007-03-09 14:00:00,48.35,48.41,48.25,48.41,34900.0,31.8142,31.8536,31.7484,31.8536,34900.0
2007-03-09 14:05:00,48.41,48.41,48.33,48.35,21700.0,31.8536,31.8536,31.801,31.8142,21700.0
2007-03-09 14:10:00,48.35,48.41,48.3,48.41,12000.0,31.8142,31.8536,31.7813,31.8536,12000.0
2007-03-09 14:15:00,48.4,48.41,48.3,48.32,12500.0,31.8471,31.8536,31.7813,31.7944,12500.0
2007-03-09 14:20:00,48.32,48.33,48.24,48.27,14800.0,31.7944,31.801,31.7418,31.7615,14800.0
2007-03-09 14:25:00,48.29,48.34,48.22,48.34,31200.0,31.7747,31.8076,31.7286,31.8076,31200.0
2007-03-09 14:30:00,48.33,48.35,48.21,48.22,35800.0,31.801,31.8142,31.722,31.7286,35800.0
2007-03-09 14:35:00,48.23,48.4,48.23,48.31,29200.0,31.7352,31.8471,31.7352,31.7878,29200.0
2007-03-09 14:40:00,48.3,48.32,48.24,48.28,20300.0,31.7813,31.7944,31.7418,31.7681,20300.0
2007-03-09 14:45:00,48.27,48.34,48.27,48.31,16800.0,31.7615,31.8076,31.7615,31.7878,16800.0
2007-03-09 14:50:00,48.31,48.31,48.23,48.28,25700.0,31.7878,31.7878,31.7352,31.7681,25700.0
2007-03-09 14:55:00,48.27,48.3,48.24,48.26,23300.0,31.7615,31.7813,31.7418,31.7549,23300.0
2007-03-09 15:00:00,48.25,48.29,48.25,48.29,22500.0,31.7484,31.7747,31.7484,31.7747,22500.0
2007-03-09 15:05:00,48.29,48.34,48.24,48.34,22600.0,31.7747,31.8076,31.7418,31.8076,22600.0
2007-03-09 15:10:00,48.34,48.34,48.26,48.28,23800.0,31.8076,31.8076,31.7549,31.7681,23800.0
2007-03-09 15:15:00,48.29,48.37,48.29,48.31,22600.0,31.7747,31.8273,31.7747,31.7878,22600.0
2007-03-09 15:20:00,48.32,48.32,48.24,48.25,23600.0,31.7944,31.7944,31.7418,31.7484,23600.0
2007-03-09 15:25:00,48.25,48.43,48.25,48.42,24300.0,31.7484,31.8668,31.7484,31.8602,24300.0
2007-03-09 15:30:00,48.42,48.42,48.29,48.34,43900.0,31.8602,31.8602,31.7747,31.8076,43900.0
2007-03-09 15:35:00,48.34,48.44,48.34,48.37,53500.0,31.8076,31.8734,31.8076,31.8273,53500.0
2007-03-09 15:40:00,48.37,48.47,48.36,48.45,68500.0,31.8273,31.8931,31.8207,31.88,68500.0
2007-03-09 15:45:00,48.44,48.5,48.4,48.48,78600.0,31.8734,31.9129,31.8471,31.8997,78600.0
2007-03-09 15:50:00,48.48,48.59,48.47,48.58,71300.0,31.8997,31.9721,31.8931,31.9655,71300.0
2007-03-09 15:55:00,48.59,48.59,48.46,48.52,82200.0,31.9721,31.9721,31.8865,31.926,82200.0
2007-03-12 09:30:00,48.34,48.6,48.25,48.59,27200.0,31.8076,31.9787,31.7484,31.9721,27200.0
2007-03-12 09:35:00,48.61,48.75,48.54,48.58,14900.0,31.9852,32.0774,31.9392,31.9655,14900.0
2007-03-12 09:40:00,48.6,48.64,48.53,48.58,23700.0,31.9787,32.005,31.9326,31.9655,23700.0
2007-03-12 09:45:00,48.61,48.68,48.58,48.62,41500.0,31.9852,32.0313,31.9655,31.9918,41500.0
2007-03-12 09:50:00,48.61,48.66,48.56,48.61,68800.0,31.9852,32.0181,31.9523,31.9852,68800.0
2007-03-12 09:55:00,48.6,48.66,48.59,48.63,27500.0,31.9787,32.0181,31.9721,31.9984,27500.0
2007-03-12 10:00:00,48.62,48.64,48.6,48.61,31000.0,31.9918,32.005,31.9787,31.9852,31000.0
2007-03-12 10:05:00,48.6,48.64,48.55,48.6,23400.0,31.9787,32.005,31.9458,31.9787,23400.0
2007-03-12 10:10:00,48.61,48.75,48.6,48.74,33400.0,31.9852,32.0774,31.9787,32.0708,33400.0
2007-03-12 10:15:00,48.75,48.75,48.63,48.68,17800.0,32.0774,32.0774,31.9984,32.0313,17800.0
2007-03-12 10:20:00,48.68,48.76,48.65,48.7,25900.0,32.0313,32.0839,32.0116,32.0445,25900.0
2007-03-12 10:25:00,48.69,48.74,48.68,48.7,21300.0,32.0379,32.0708,32.0313,32.0445,21300.0
2007-03-12 10:30:00,48.71,48.81,48.68,48.8,21300.0,32.051,32.1168,32.0313,32.1103,21300.0
2007-03-12 10:35:00,48.81,48.86,48.77,48.83,24500.0,32.1168,32.1497,32.0905,32.13,24500.0
2007-03-12 10:40:00,48.83,48.84,48.74,48.8,35000.0,32.13,32.1366,32.0708,32.1103,35000.0
2007-03-12 10:45:00,48.78,48.8,48.67,48.68,32400.0,32.0971,32.1103,32.0247,32.0313,32400.0
2007-03-12 10:50:00,48.68,48.72,48.68,48.71,11100.0,32.0313,32.0576,32.0313,32.051,11100.0
2007-03-12 10:55:00,48.71,48.76,48.69,48.72,18600.0,32.051,32.0839,32.0379,32.0576,18600.0
2007-03-12 11:00:00,48.72,48.76,48.69,48.69,32900.0,32.0576,32.0839,32.0379,32.0379,32900.0
2007-03-12 11:05:00,48.69,48.73,48.61,48.65,27600.0,32.0379,32.0642,31.9852,32.0116,27600.0
2007-03-12 11:10:00,48.65,48.68,48.61,48.68,37400.0,32.0116,32.0313,31.9852,32.0313,37400.0
2007-03-12 11:15:00,48.67,48.69,48.62,48.65,24100.0,32.0247,32.0379,31.9918,32.0116,24100.0
2007-03-12 11:20:00,48.66,48.7,48.64,48.67,29900.0,32.0181,32.0445,32.005,32.0247,29900.0
2007-03-12 11:25:00,48.66,48.68,48.63,48.68,13000.0,32.0181,32.0313,31.9984,32.0313,13000.0
2007-03-12 11:30:00,48.66,48.66,48.65,48.66,2500.0,32.0181,32.0181,32.0116,32.0181,2500.0
2007-03-12 11:35:00,48.66,48.67,48.64,48.65,15200.0,32.0181,32.0247,32.005,32.0116,15200.0
2007-03-12 11:40:00,48.65,48.65,48.62,48.63,23900.0,32.0116,32.0116,31.9918,31.9984,23900.0
2007-03-12 11:45:00,48.62,48.63,48.58,48.63,23200.0,31.9918,31.9984,31.9655,31.9984,23200.0
2007-03-12 11:50:00,48.63,48.63,48.57,48.57,18600.0,31.9984,31.9984,31.9589,31.9589,18600.0
2007-03-12 11:55:00,48.57,48.6,48.55,48.6,24600.0,31.9589,31.9787,31.9458,31.9787,24600.0
2007-03-12 12:00:00,48.59,48.6,48.54,48.56,90200.0,31.9721,31.9787,31.9392,31.9523,90200.0
2007-03-12 12:05:00,48.57,48.57,48.53,48.53,31000.0,31.9589,31.9589,31.9326,31.9326,31000.0
2007-03-12 12:10:00,48.54,48.59,48.52,48.55,25300.0,31.9392,31.9721,31.926,31.9458,25300.0
2007-03-12 12:15:00,48.55,48.76,48.55,48.7,28700.0,31.9458,32.0839,31.9458,32.0445,28700.0
2007-03-12 12:20:00,48.71,48.72,48.6,48.65,36500.0,32.051,32.0576,31.9787,32.0116,36500.0
2007-03-12 12:25:00,48.64,48.68,48.57,48.58,46400.0,32.005,32.0313,31.9589,31.9655,46400.0
2007-03-12 12:30:00,48.58,48.65,48.53,48.6,55800.0,31.9655,32.0116,31.9326,31.9787,55800.0
2007-03-12 12:35:00,48.61,48.68,48.61,48.66,14300.0,31.9852,32.0313,31.9852,32.0181,14300.0
2007-03-12 12:40:00,48.66,48.74,48.65,48.72,12500.0,32.0181,32.0708,32.0116,32.0576,12500.0
2007-03-12 12:45:00,48.72,48.75,48.7,48.72,89400.0,32.0576,32.0774,32.0445,32.0576,89400.0
2007-03-12 12:50:00,48.72,48.8,48.71,48.79,25100.0,32.0576,32.1103,32.051,32.1037,25100.0
2007-03-12 12:55:00,48.8,49.0,48.78,49.0,47200.0,32.1103,32.2419,32.0971,32.2419,47200.0
2007-03-12 13:00:00,48.99,49.01,48.98,49.01,18300.0,32.2353,32.2484,32.2287,32.2484,18300.0
2007-03-12 13:05:00,49.01,49.02,48.95,48.95,14600.0,32.2484,32.255,32.209,32.209,14600.0
2007-03-12 13:10:00,48.95,48.99,48.94,48.99,15600.0,32.209,32.2353,32.2024,32.2353,15600.0
2007-03-12 13:15:00,49.0,49.11,48.99,49.1,23500.0,32.2419,32.3142,32.2353,32.3077,23500.0
2007-03-12 13:20:00,49.1,49.11,49.05,49.05,15700.0,32.3077,32.3142,32.2748,32.2748,15700.0
2007-03-12 13:25:00,49.05,49.05,49.02,49.02,24200.0,32.2748,32.2748,32.255,32.255,24200.0
2007-03-12 13:30:00,49.01,49.05,49.0,49.03,24000.0,32.2484,32.2748,32.2419,32.2616,24000.0
2007-03-12 13:35:00,49.02,49.02,49.0,49.0,20000.0,32.255,32.255,32.2419,32.2419,20000.0
2007-03-12 13:40:00,49.01,49.01,49.0,49.0,25700.0,32.2484,32.2484,32.2419,32.2419,25700.0
2007-03-12 13:45:00,49.0,49.02,49.0,49.0,38100.0,32.2419,32.255,32.2419,32.2419,38100.0
2007-03-12 13:50:00,48.99,48.99,48.93,48.93,12100.0,32.2353,32.2353,32.1958,32.1958,12100.0
2007-03-12 13:55:00,48.92,49.02,48.9,49.01,38200.0,32.1892,32.255,32.1761,32.2484,38200.0
2007-03-12 14:00:00,49.0,49.01,49.0,49.0,16800.0,32.2419,32.2484,32.2419,32.2419,16800.0
2007-03-12 14:05:00,49.01,49.02,48.99,49.0,58800.0,32.2484,32.255,32.2353,32.2419,58800.0
2007-03-12 14:10:00,49.0,49.07,49.0,49.07,18600.0,32.2419,32.2879,32.2419,32.2879,18600.0
2007-03-12 14:15:00,49.08,49.2,49.04,49.14,32200.0,32.2945,32.3735,32.2682,32.334,32200.0
2007-03-12 14:20:00,49.14,49.21,49.11,49.18,30200.0,32.334,32.38,32.3142,32.3603,30200.0
2007-03-12 14:25:00,49.18,49.2,49.16,49.18,22100.0,32.3603,32.3735,32.3471,32.3603,22100.0
2007-03-12 14:30:00,49.18,49.28,49.18,49.28,62700.0,32.3603,32.4261,32.3603,32.4261,62700.0
2007-03-12 14:35:00,49.28,49.35,49.28,49.34,36500.0,32.4261,32.4722,32.4261,32.4656,36500.0
2007-03-12 14:40:00,49.34,49.43,49.32,49.38,35700.0,32.4656,32.5248,32.4524,32.4919,35700.0
2007-03-12 14:45:00,49.38,49.38,49.34,49.35,18600.0,32.4919,32.4919,32.4656,32.4722,18600.0
2007-03-12 14:50:00,49.34,49.4,49.33,49.36,28400.0,32.4656,32.5051,32.459,32.4787,28400.0
2007-03-12 14:55:00,49.37,49.37,49.3,49.32,28600.0,32.4853,32.4853,32.4393,32.4524,28600.0
2007-03-12 15:00:00,49.31,49.37,49.31,49.36,25700.0,32.4458,32.4853,32.4458,32.4787,25700.0
2007-03-12 15:05:00,49.37,49.37,49.33,49.35,22500.0,32.4853,32.4853,32.459,32.4722,22500.0
2007-03-12 15:10:00,49.35,49.43,49.33,49.33,58900.0,32.4722,32.5248,32.459,32.459,58900.0
2007-03-12 15:15:00,49.36,49.4,49.34,49.35,34100.0,32.4787,32.5051,32.4656,32.4722,34100.0
2007-03-12 15:20:00,49.34,49.35,49.26,49.27,49400.0,32.4656,32.4722,32.4129,32.4195,49400.0
2007-03-12 15:25:00,49.28,49.28,49.12,49.12,26200.0,32.4261,32.4261,32.3208,32.3208,26200.0
2007-03-12 15:30:00,49.11,49.2,49.11,49.16,66000.0,32.3142,32.3735,32.3142,32.3471,66000.0
2007-03-12 15:35:00,49.16,49.17,48.98,48.98,59000.0,32.3471,32.3537,32.2287,32.2287,59000.0
2007-03-12 15:40:00,48.97,48.99,48.91,48.94,61900.0,32.2221,32.2353,32.1826,32.2024,61900.0
2007-03-12 15:45:00,48.94,49.1,48.93,49.09,67500.0,32.2024,32.3077,32.1958,32.3011,67500.0
2007-03-12 15:50:00,49.09,49.12,48.92,49.02,63400.0,32.3011,32.3208,32.1892,32.255,63400.0
2007-03-12 15:55:00,49.01,49.06,48.99,49.01,57300.0,32.2484,32.2813,32.2353,32.2484,57300.0
2007-03-13 09:30:00,48.62,48.7,48.41,48.64,30300.0,31.9918,32.0445,31.8536,32.005,30300.0
2007-03-13 09:35:00,48.68,48.79,48.44,48.75,32800.0,32.0313,32.1037,31.8734,32.0774,32800.0
2007-03-13 09:40:00,48.78,48.82,48.7,48.71,27900.0,32.0971,32.1234,32.0445,32.051,27900.0
2007-03-13 09:45:00,48.7,48.71,48.65,48.68,24300.0,32.0445,32.051,32.0116,32.0313,24300.0
2007-03-13 09:50:00,48.68,48.93,48.66,48.93,30000.0,32.0313,32.1958,32.0181,32.1958,30000.0
2007-03-13 09:55:00,48.93,49.06,48.91,48.93,30200.0,32.1958,32.2813,32.1826,32.1958,30200.0
2007-03-13 10:00:00,48.93,48.97,48.92,48.95,31700.0,32.1958,32.2221,32.1892,32.209,31700.0
2007-03-13 10:05:00,48.93,48.93,48.71,48.74,26200.0,32.1958,32.1958,32.051,32.0708,26200.0
2007-03-13 10:10:00,48.73,48.81,48.73,48.79,10000.0,32.0642,32.1168,32.0642,32.1037,10000.0
2007-03-13 10:15:00,48.77,48.84,48.73,48.84,20000.0,32.0905,32.1366,32.0642,32.1366,20000.0
2007-03-13 10:20:00,48.84,48.91,48.84,48.9,20600.0,32.1366,32.1826,32.1366,32.1761,20600.0
2007-03-13 10:25:00,48.91,48.95,48.85,48.95,21600.0,32.1826,32.209,32.1432,32.209,21600.0
2007-03-13 10:30:00,48.95,48.99,48.89,48.9,38100.0,32.209,32.2353,32.1695,32.1761,38100.0
2007-03-13 10:35:00,48.9,48.91,48.85,48.87,22000.0,32.1761,32.1826,32.1432,32.1563,22000.0
2007-03-13 10:40:00,48.87,48.97,48.86,48.97,38700.0,32.1563,32.2221,32.1497,32.2221,38700.0
2007-03-13 10:45:00,48.98,49.04,48.97,48.98,20400.0,32.2287,32.2682,32.2221,32.2287,20400.0
2007-03-13 10:50:00,48.98,49.01,48.93,49.01,12300.0,32.2287,32.2484,32.1958,32.2484,12300.0
2007-03-13 10:55:00,49.01,49.08,48.98,49.08,22300.0,32.2484,32.2945,32.2287,32.2945,22300.0
2007-03-13 11:00:00,49.07,49.09,49.04,49.08,16200.0,32.2879,32.3011,32.2682,32.2945,16200.0
2007-03-13 11:05:00,49.08,49.08,49.03,49.08,18800.0,32.2945,32.2945,32.2616,32.2945,18800.0
2007-03-13 11:10:00,49.08,49.08,48.97,48.97,15400.0,32.2945,32.2945,32.2221,32.2221,15400.0
2007-03-13 11:15:00,48.97,48.98,48.83,48.83,16700.0,32.2221,32.2287,32.13,32.13,16700.0
2007-03-13 11:20:00,48.82,48.83,48.74,48.76,15800.0,32.1234,32.13,32.0708,32.0839,15800.0
2007-03-13 11:25:00,48.76,48.77,48.7,48.71,13000.0,32.0839,32.0905,32.0445,32.051,13000.0
2007-03-13 11:30:00,48.7,48.85,48.7,48.85,24800.0,32.0445,32.1432,32.0445,32.1432,24800.0
2007-03-13 11:35:00,48.85,48.89,48.85,48.89,10900.0,32.1432,32.1695,32.1432,32.1695,10900.0
2007-03-13 11:40:00,48.89,48.91,48.87,48.87,28300.0,32.1695,32.1826,32.1563,32.1563,28300.0
2007-03-13 11:45:00,48.88,48.88,48.8,48.8,19500.0,32.1629,32.1629,32.1103,32.1103,19500.0
2007-03-13 11:50:00,48.77,48.81,48.72,48.8,19600.0,32.0905,32.1168,32.0576,32.1103,19600.0
2007-03-13 11:55:00,48.79,48.8,48.75,48.8,14700.0,32.1037,32.1103,32.0774,32.1103,14700.0
2007-03-13 12:00:00,48.8,48.86,48.77,48.83,64300.0,32.1103,32.1497,32.0905,32.13,64300.0
2007-03-13 12:05:00,48.82,48.94,48.77,48.77,305000.0,32.1234,32.2024,32.0905,32.0905,305000.0
2007-03-13 12:10:00,48.76,48.76,48.67,48.71,16900.0,32.0839,32.0839,32.0247,32.051,16900.0
2007-03-13 12:15:00,48.7,48.71,48.59,48.59,32300.0,32.0445,32.051,31.9721,31.9721,32300.0
2007-03-13 12:20:00,48.59,48.59,48.49,48.5,45100.0,31.9721,31.9721,31.9063,31.9129,45100.0
2007-03-13 12:25:00,48.5,48.57,48.41,48.41,23800.0,31.9129,31.9589,31.8536,31.8536,23800.0
2007-03-13 12:30:00,48.39,48.51,48.29,48.45,54000.0,31.8405,31.9194,31.7747,31.88,54000.0
2007-03-13 12:35:00,48.44,48.46,48.2,48.21,46000.0,31.8734,31.8865,31.7155,31.722,46000.0
2007-03-13 12:40:00,48.21,48.26,48.16,48.25,44000.0,31.722,31.7549,31.6891,31.7484,44000.0
2007-03-13 12:45:00,48.25,48.25,48.15,48.17,81200.0,31.7484,31.7484,31.6826,31.6957,81200.0
2007-03-13 12:50:00,48.17,48.18,48.0,48.02,84000.0,31.6957,31.7023,31.5839,31.597,84000.0
2007-03-13 12:55:00,48.03,48.03,47.93,48.02,54200.0,31.6036,31.6036,31.5378,31.597,54200.0
2007-03-13 13:00:00,48.02,48.11,47.99,48.04,165900.0,31.597,31.6562,31.5773,31.6102,165900.0
2007-03-13 13:05:00,48.05,48.07,47.98,48.02,93200.0,31.6168,31.6299,31.5707,31.597,93200.0
2007-03-13 13:10:00,48.04,48.07,48.01,48.05,27000.0,31.6102,31.6299,31.5904,31.6168,27000.0
2007-03-13 13:15:00,48.05,48.13,48.05,48.11,14500.0,31.6168,31.6694,31.6168,31.6562,14500.0
2007-03-13 13:20:00,48.11,48.11,47.99,48.05,33500.0,31.6562,31.6562,31.5773,31.6168,33500.0
2007-03-13 13:25:00,48.03,48.12,48.03,48.08,26600.0,31.6036,31.6628,31.6036,31.6365,26600.0
2007-03-13 13:30:00,48.08,48.1,47.98,48.05,69200.0,31.6365,31.6497,31.5707,31.6168,69200.0
2007-03-13 13:35:00,48.06,48.13,48.0,48.11,244400.0,31.6233,31.6694,31.5839,31.6562,244400.0
2007-03-13 13:40:00,48.1,48.11,47.99,48.1,148500.0,31.6497,31.6562,31.5773,31.6497,148500.0
2007-03-13 13:45:00,48.09,48.14,48.06,48.07,134900.0,31.6431,31.676,31.6233,31.6299,134900.0
2007-03-13 13:50:00,48.08,48.16,48.06,48.09,158300.0,31.6365,31.6891,31.6233,31.6431,158300.0
2007-03-13 13:55:00,48.08,48.08,47.98,48.01,38100.0,31.6365,31.6365,31.5707,31.5904,38100.0
2007-03-13 14:00:00,48.0,48.11,47.98,48.09,119100.0,31.5839,31.6562,31.5707,31.6431,119100.0
2007-03-13 14:05:00,48.1,48.12,48.02,48.02,33000.0,31.6497,31.6628,31.597,31.597,33000.0
2007-03-13 14:10:00,48.02,48.05,47.84,47.9,68500.0,31.597,31.6168,31.4786,31.5181,68500.0
2007-03-13 14:15:00,47.9,47.98,47.9,47.96,24000.0,31.5181,31.5707,31.5181,31.5575,24000.0
2007-03-13 14:20:00,47.94,47.95,47.77,47.77,38700.0,31.5444,31.551,31.4325,31.4325,38700.0
2007-03-13 14:25:00,47.78,47.84,47.76,47.77,38000.0,31.4391,31.4786,31.4259,31.4325,38000.0
2007-03-13 14:30:00,47.78,47.94,47.77,47.93,33900.0,31.4391,31.5444,31.4325,31.5378,33900.0
2007-03-13 14:35:00,47.92,48.0,47.91,47.94,34500.0,31.5312,31.5839,31.5246,31.5444,34500.0
2007-03-13 14:40:00,47.94,48.07,47.85,47.91,234300.0,31.5444,31.6299,31.4852,31.5246,234300.0
2007-03-13 14:45:00,47.9,48.07,47.9,47.94,275100.0,31.5181,31.6299,31.5181,31.5444,275100.0
2007-03-13 14:50:00,47.94,48.03,47.92,48.0,81100.0,31.5444,31.6036,31.5312,31.5839,81100.0
2007-03-13 14:55:00,48.0,48.04,47.97,47.97,93600.0,31.5839,31.6102,31.5641,31.5641,93600.0
2007-03-13 15:00:00,47.98,48.04,47.94,47.96,128900.0,31.5707,31.6102,31.5444,31.5575,128900.0
2007-03-13 15:05:00,47.96,48.03,47.91,48.0,88200.0,31.5575,31.6036,31.5246,31.5839,88200.0
2007-03-13 15:10:00,47.98,48.02,47.95,48.0,55900.0,31.5707,31.597,31.551,31.5839,55900.0
2007-03-13 15:15:00,47.99,48.04,47.97,48.0,61100.0,31.5773,31.6102,31.5641,31.5839,61100.0
2007-03-13 15:20:00,48.0,48.02,47.98,48.0,116300.0,31.5839,31.597,31.5707,31.5839,116300.0
2007-03-13 15:25:00,48.0,48.06,47.99,48.02,42000.0,31.5839,31.6233,31.5773,31.597,42000.0
2007-03-13 15:30:00,48.02,48.1,48.0,48.04,87400.0,31.597,31.6497,31.5839,31.6102,87400.0
2007-03-13 15:35:00,48.05,48.06,47.99,48.02,47500.0,31.6168,31.6233,31.5773,31.597,47500.0
2007-03-13 15:40:00,48.03,48.05,47.93,48.04,69800.0,31.6036,31.6168,31.5378,31.6102,69800.0
2007-03-13 15:45:00,48.04,48.05,47.98,48.03,173200.0,31.6102,31.6168,31.5707,31.6036,173200.0
2007-03-13 15:50:00,48.03,48.05,47.93,47.99,99100.0,31.6036,31.6168,31.5378,31.5773,99100.0
2007-03-13 15:55:00,47.99,48.05,47.94,47.95,86300.0,31.5773,31.6168,31.5444,31.551,86300.0
2007-03-14 09:30:00,47.9,48.23,47.7,48.21,56900.0,31.5181,31.7352,31.3865,31.722,56900.0
2007-03-14 09:35:00,48.23,48.43,48.13,48.3,51600.0,31.7352,31.8668,31.6694,31.7813,51600.0
2007-03-14 09:40:00,48.3,48.42,48.17,48.26,90700.0,31.7813,31.8602,31.6957,31.7549,90700.0
2007-03-14 09:45:00,48.25,48.26,48.09,48.1,44300.0,31.7484,31.7549,31.6431,31.6497,44300.0
2007-03-14 09:50:00,48.1,48.12,47.9,47.92,44200.0,31.6497,31.6628,31.5181,31.5312,44200.0
2007-03-14 09:55:00,47.91,47.98,47.84,47.84,34300.0,31.5246,31.5707,31.4786,31.4786,34300.0
2007-03-14 10:00:00,47.85,47.85,47.69,47.75,46800.0,31.4852,31.4852,31.3799,31.4194,46800.0
2007-03-14 10:05:00,47.74,47.92,47.68,47.88,31100.0,31.4128,31.5312,31.3733,31.5049,31100.0
2007-03-14 10:10:00,47.86,47.88,47.78,47.88,27800.0,31.4917,31.5049,31.4391,31.5049,27800.0
2007-03-14 10:15:00,47.89,48.1,47.82,48.1,75000.0,31.5115,31.6497,31.4654,31.6497,75000.0
2007-03-14 10:20:00,48.07,48.12,48.02,48.12,68000.0,31.6299,31.6628,31.597,31.6628,68000.0
2007-03-14 10:25:00,48.12,48.12,47.9,47.97,130600.0,31.6628,31.6628,31.5181,31.5641,130600.0
2007-03-14 10:30:00,47.96,47.98,47.77,47.77,116400.0,31.5575,31.5707,31.4325,31.4325,116400.0
2007-03-14 10:35:00,47.77,47.88,47.59,47.71,156000.0,31.4325,31.5049,31.3141,31.393,156000.0
2007-03-14 10:40:00,47.7,47.81,47.61,47.7,77000.0,31.3865,31.4588,31.3272,31.3865,77000.0
2007-03-14 10:45:00,47.69,47.73,47.54,47.55,44400.0,31.3799,31.4062,31.2812,31.2878,44400.0
2007-03-14 10:50:00,47.55,47.7,47.45,47.64,83400.0,31.2878,31.3865,31.222,31.347,83400.0
2007-03-14 10:55:00,47.63,47.69,47.55,47.65,52100.0,31.3404,31.3799,31.2878,31.3536,52100.0
2007-03-14 11:00:00,47.65,47.73,47.43,47.47,85000.0,31.3536,31.4062,31.2088,31.2351,85000.0
2007-03-14 11:05:00,47.45,47.58,47.4,47.58,81500.0,31.222,31.3075,31.1891,31.3075,81500.0
2007-03-14 11:10:00,47.59,47.63,47.46,47.56,44100.0,31.3141,31.3404,31.2286,31.2944,44100.0
2007-03-14 11:15:00,47.56,47.61,47.52,47.53,18500.0,31.2944,31.3272,31.268,31.2746,18500.0
2007-03-14 11:20:00,47.55,47.63,47.38,47.54,78500.0,31.2878,31.3404,31.1759,31.2812,78500.0
2007-03-14 11:25:00,47.53,47.67,47.45,47.53,84600.0,31.2746,31.3667,31.222,31.2746,84600.0
2007-03-14 11:30:00,47.53,47.63,47.38,47.48,79100.0,31.2746,31.3404,31.1759,31.2417,79100.0
2007-03-14 11:35:00,47.48,47.55,47.46,47.47,43400.0,31.2417,31.2878,31.2286,31.2351,43400.0
2007-03-14 11:40:00,47.48,47.55,47.32,47.38,58600.0,31.2417,31.2878,31.1364,31.1759,58600.0
2007-03-14 11:45:00,47.37,47.41,47.29,47.29,35700.0,31.1693,31.1957,31.1167,31.1167,35700.0
2007-03-14 11:50:00,47.29,47.3,47.2,47.24,48300.0,31.1167,31.1233,31.0575,31.0838,48300.0
2007-03-14 11:55:00,47.24,47.28,47.23,47.26,22700.0,31.0838,31.1101,31.0772,31.097,22700.0
2007-03-14 12:00:00,47.28,47.29,47.09,47.1,51600.0,31.1101,31.1167,30.9851,30.9917,51600.0
2007-03-14 12:05:00,47.11,47.11,46.99,47.02,57800.0,30.9983,30.9983,30.9193,30.939,57800.0
2007-03-14 12:10:00,47.02,47.04,46.85,46.85,52500.0,30.939,30.9522,30.8272,30.8272,52500.0
2007-03-14 12:15:00,46.85,46.85,46.67,46.68,72300.0,30.8272,30.8272,30.7087,30.7153,72300.0
2007-03-14 12:20:00,46.68,46.72,46.54,46.54,102100.0,30.7153,30.7416,30.6232,30.6232,102100.0
2007-03-14 12:25:00,46.55,46.59,46.29,46.31,126900.0,30.6298,30.6561,30.4587,30.4719,126900.0
2007-03-14 12:30:00,46.3,46.52,46.3,46.43,82300.0,30.4653,30.61,30.4653,30.5508,82300.0
2007-03-14 12:35:00,46.46,46.52,46.38,46.5,63300.0,30.5706,30.61,30.5179,30.5969,63300.0
2007-03-14 12:40:00,46.5,46.5,46.32,46.38,119400.0,30.5969,30.5969,30.4784,30.5179,119400.0
2007-03-14 12:45:00,46.38,46.45,46.35,46.39,74000.0,30.5179,30.564,30.4982,30.5245,74000.0
2007-03-14 12:50:00,46.39,46.4,46.25,46.27,218500.0,30.5245,30.5311,30.4324,30.4455,218500.0
2007-03-14 12:55:00,46.25,46.3,46.08,46.11,180700.0,30.4324,30.4653,30.3205,30.3403,180700.0
2007-03-14 13:00:00,46.09,46.28,46.06,46.15,127900.0,30.3271,30.4521,30.3074,30.3666,127900.0
2007-03-14 13:05:00,46.14,46.2,46.07,46.15,122500.0,30.36,30.3995,30.3139,30.3666,122500.0
2007-03-14 13:10:00,46.15,46.44,46.14,46.38,93300.0,30.3666,30.5574,30.36,30.5179,93300.0
2007-03-14 13:15:00,46.36,46.51,46.36,46.51,39200.0,30.5048,30.6035,30.5048,30.6035,39200.0
2007-03-14 13:20:00,46.5,46.57,46.42,46.54,341800.0,30.5969,30.6429,30.5442,30.6232,341800.0
2007-03-14 13:25:00,46.54,46.57,46.43,46.5,140800.0,30.6232,30.6429,30.5508,30.5969,140800.0
2007-03-14 13:30:00,46.5,46.69,46.5,46.66,67400.0,30.5969,30.7219,30.5969,30.7022,67400.0
2007-03-14 13:35:00,46.67,46.69,46.52,46.52,105300.0,30.7087,30.7219,30.61,30.61,105300.0
2007-03-14 13:40:00,46.53,46.94,46.53,46.82,142200.0,30.6166,30.8864,30.6166,30.8074,142200.0
2007-03-14 13:45:00,46.81,46.9,46.77,46.85,56200.0,30.8009,30.8601,30.7745,30.8272,56200.0
2007-03-14 13:50:00,46.85,46.89,46.8,46.8,33300.0,30.8272,30.8535,30.7943,30.7943,33300.0
2007-03-14 13:55:00,46.81,46.82,46.69,46.71,138300.0,30.8009,30.8074,30.7219,30.7351,138300.0
2007-03-14 14:00:00,46.7,46.73,46.54,46.62,109200.0,30.7285,30.7482,30.6232,30.6758,109200.0
2007-03-14 14:05:00,46.62,46.71,46.6,46.71,51200.0,30.6758,30.7351,30.6627,30.7351,51200.0
2007-03-14 14:10:00,46.7,46.76,46.62,46.63,53900.0,30.7285,30.768,30.6758,30.6824,53900.0
2007-03-14 14:15:00,46.64,46.78,46.62,46.77,70400.0,30.689,30.7811,30.6758,30.7745,70400.0
2007-03-14 14:20:00,46.77,46.92,46.75,46.76,63800.0,30.7745,30.8732,30.7614,30.768,63800.0
2007-03-14 14:25:00,46.76,46.98,46.76,46.97,46100.0,30.768,30.9127,30.768,30.9061,46100.0
2007-03-14 14:30:00,46.97,47.02,46.8,46.87,103600.0,30.9061,30.939,30.7943,30.8403,103600.0
2007-03-14 14:35:00,46.86,46.9,46.78,46.81,93200.0,30.8338,30.8601,30.7811,30.8009,93200.0
2007-03-14 14:40:00,46.81,47.01,46.76,46.92,129600.0,30.8009,30.9325,30.768,30.8732,129600.0
2007-03-14 14:45:00,46.91,47.0,46.86,46.89,72600.0,30.8667,30.9259,30.8338,30.8535,72600.0
2007-03-14 14:50:00,46.87,46.9,46.78,46.82,57600.0,30.8403,30.8601,30.7811,30.8074,57600.0
2007-03-14 14:55:00,46.82,46.9,46.79,46.86,44700.0,30.8074,30.8601,30.7877,30.8338,44700.0
2007-03-14 15:00:00,46.86,47.03,46.85,46.99,271700.0,30.8338,30.9456,30.8272,30.9193,271700.0
2007-03-14 15:05:00,46.99,47.11,46.99,47.08,52800.0,30.9193,30.9983,30.9193,30.9785,52800.0
2007-03-14 15:10:00,47.1,47.1,46.93,47.02,72800.0,30.9917,30.9917,30.8798,30.939,72800.0
2007-03-14 15:15:00,47.03,47.16,47.03,47.15,23400.0,30.9456,31.0312,30.9456,31.0246,23400.0
2007-03-14 15:20:00,47.13,47.18,47.08,47.16,48000.0,31.0114,31.0443,30.9785,31.0312,48000.0
2007-03-14 15:25:00,47.18,47.24,47.16,47.17,45100.0,31.0443,31.0838,31.0312,31.0377,45100.0
2007-03-14 15:30:00,47.17,47.28,47.13,47.26,174700.0,31.0377,31.1101,31.0114,31.097,174700.0
2007-03-14 15:35:00,47.27,47.28,47.23,47.26,97600.0,31.1035,31.1101,31.0772,31.097,97600.0
2007-03-14 15:40:00,47.26,47.27,47.15,47.16,112500.0,31.097,31.1035,31.0246,31.0312,112500.0
2007-03-14 15:45:00,47.17,47.18,47.11,47.16,60500.0,31.0377,31.0443,30.9983,31.0312,60500.0
2007-03-14 15:50:00,47.16,47.18,47.13,47.14,43900.0,31.0312,31.0443,31.0114,31.018,43900.0
2007-03-14 15:55:00,47.14,47.18,47.13,47.15,87800.0,31.018,31.0443,31.0114,31.0246,87800.0
2007-03-15 09:30:00,47.18,47.32,47.11,47.31,30200.0,31.0443,31.1364,30.9983,31.1299,30200.0
2007-03-15 09:35:00,47.31,47.43,47.31,47.32,37900.0,31.1299,31.2088,31.1299,31.1364,37900.0
2007-03-15 09:40:00,47.32,47.37,47.24,47.24,35200.0,31.1364,31.1693,31.0838,31.0838,35200.0
2007-03-15 09:45:00,47.24,47.41,47.24,47.36,42700.0,31.0838,31.1957,31.0838,31.1628,42700.0
2007-03-15 09:50:00,47.37,47.4,47.25,47.25,28400.0,31.1693,31.1891,31.0904,31.0904,28400.0
2007-03-15 09:55:00,47.26,47.28,47.1,47.25,110600.0,31.097,31.1101,30.9917,31.0904,110600.0
2007-03-15 10:00:00,47.25,47.36,47.24,47.36,64500.0,31.0904,31.1628,31.0838,31.1628,64500.0
2007-03-15 10:05:00,47.36,47.62,47.33,47.59,78900.0,31.1628,31.3338,31.143,31.3141,78900.0
2007-03-15 10:10:00,47.6,47.68,47.57,47.66,52800.0,31.3207,31.3733,31.3009,31.3601,52800.0
2007-03-15 10:15:00,47.66,47.74,47.6,47.74,26300.0,31.3601,31.4128,31.3207,31.4128,26300.0
2007-03-15 10:20:00,47.74,47.83,47.72,47.77,76100.0,31.4128,31.472,31.3996,31.4325,76100.0
2007-03-15 10:25:00,47.77,47.78,47.71,47.76,37100.0,31.4325,31.4391,31.393,31.4259,37100.0
2007-03-15 10:30:00,47.76,47.81,47.66,47.81,63100.0,31.4259,31.4588,31.3601,31.4588,63100.0
2007-03-15 10:35:00,47.83,47.94,47.78,47.94,67600.0,31.472,31.5444,31.4391,31.5444,67600.0
2007-03-15 10:40:00,47.94,48.0,47.94,47.98,72000.0,31.5444,31.5839,31.5444,31.5707,72000.0
2007-03-15 10:45:00,47.99,48.08,47.99,48.04,68100.0,31.5773,31.6365,31.5773,31.6102,68100.0
2007-03-15 10:50:00,48.03,48.03,47.89,48.0,71100.0,31.6036,31.6036,31.5115,31.5839,71100.0
2007-03-15 10:55:00,47.99,47.99,47.84,47.84,91700.0,31.5773,31.5773,31.4786,31.4786,91700.0
2007-03-15 11:00:00,47.85,47.93,47.8,47.93,59800.0,31.4852,31.5378,31.4523,31.5378,59800.0
2007-03-15 11:05:00,47.93,48.08,47.9,47.99,47000.0,31.5378,31.6365,31.5181,31.5773,47000.0
2007-03-15 11:10:00,48.0,48.0,47.92,47.99,53600.0,31.5839,31.5839,31.5312,31.5773,53600.0
2007-03-15 11:15:00,48.0,48.03,47.95,47.95,59800.0,31.5839,31.6036,31.551,31.551,59800.0
2007-03-15 11:20:00,47.95,48.01,47.95,47.98,35400.0,31.551,31.5904,31.551,31.5707,35400.0
2007-03-15 11:25:00,47.98,48.04,47.96,48.04,15800.0,31.5707,31.6102,31.5575,31.6102,15800.0
2007-03-15 11:30:00,48.04,48.05,47.98,48.01,19100.0,31.6102,31.6168,31.5707,31.5904,19100.0
2007-03-15 11:35:00,48.01,48.02,47.96,47.98,25700.0,31.5904,31.597,31.5575,31.5707,25700.0
2007-03-15 11:40:00,48.0,48.1,47.98,48.08,198600.0,31.5839,31.6497,31.5707,31.6365,198600.0
2007-03-15 11:45:00,48.09,48.11,48.04,48.1,21300.0,31.6431,31.6562,31.6102,31.6497,21300.0
2007-03-15 11:50:00,48.1,48.11,47.99,48.02,68000.0,31.6497,31.6562,31.5773,31.597,68000.0
2007-03-15 11:55:00,48.02,48.02,47.87,47.89,81400.0,31.597,31.597,31.4983,31.5115,81400.0
2007-03-15 12:00:00,47.89,47.89,47.67,47.79,79100.0,31.5115,31.5115,31.3667,31.4457,79100.0
2007-03-15 12:05:00,47.78,47.91,47.78,47.91,34600.0,31.4391,31.5246,31.4391,31.5246,34600.0
2007-03-15 12:10:00,47.92,48.07,47.91,48.02,68800.0,31.5312,31.6299,31.5246,31.597,68800.0
2007-03-15 12:15:00,48.05,48.14,48.03,48.14,47200.0,31.6168,31.676,31.6036,31.676,47200.0
2007-03-15 12:20:00,48.14,48.31,48.14,48.28,62900.0,31.676,31.7878,31.676,31.7681,62900.0
2007-03-15 12:25:00,48.29,48.33,48.28,48.29,24000.0,31.7747,31.801,31.7681,31.7747,24000.0
2007-03-15 12:30:00,48.3,48.36,48.3,48.35,40900.0,31.7813,31.8207,31.7813,31.8142,40900.0
2007-03-15 12:35:00,48.36,48.36,48.31,48.31,20100.0,31.8207,31.8207,31.7878,31.7878,20100.0
2007-03-15 12:40:00,48.32,48.32,48.27,48.27,30200.0,31.7944,31.7944,31.7615,31.7615,30200.0
2007-03-15 12:45:00,48.28,48.28,48.17,48.17,14800.0,31.7681,31.7681,31.6957,31.6957,14800.0
2007-03-15 12:50:00,48.18,48.18,48.09,48.09,24900.0,31.7023,31.7023,31.6431,31.6431,24900.0
2007-03-15 12:55:00,48.09,48.09,48.05,48.07,18800.0,31.6431,31.6431,31.6168,31.6299,18800.0
2007-03-15 13:00:00,48.07,48.2,48.07,48.18,22300.0,31.6299,31.7155,31.6299,31.7023,22300.0
2007-03-15 13:05:00,48.19,48.26,48.18,48.19,24700.0,31.7089,31.7549,31.7023,31.7089,24700.0
2007-03-15 13:10:00,48.19,48.19,48.07,48.07,15100.0,31.7089,31.7089,31.6299,31.6299,15100.0
2007-03-15 13:15:00,48.08,48.08,48.03,48.03,27200.0,31.6365,31.6365,31.6036,31.6036,27200.0
2007-03-15 13:20:00,48.04,48.04,47.97,47.97,35300.0,31.6102,31.6102,31.5641,31.5641,35300.0
2007-03-15 13:25:00,47.98,48.0,47.96,47.98,56300.0,31.5707,31.5839,31.5575,31.5707,56300.0
2007-03-15 13:30:00,47.99,48.01,47.93,47.97,122700.0,31.5773,31.5904,31.5378,31.5641,122700.0
2007-03-15 13:35:00,47.99,48.02,47.93,47.97,87100.0,31.5773,31.597,31.5378,31.5641,87100.0
2007-03-15 13:40:00,47.98,47.99,47.92,47.94,183500.0,31.5707,31.5773,31.5312,31.5444,183500.0
2007-03-15 13:45:00,47.94,48.01,47.93,47.97,132000.0,31.5444,31.5904,31.5378,31.5641,132000.0
2007-03-15 13:50:00,47.97,48.03,47.95,47.98,63200.0,31.5641,31.6036,31.551,31.5707,63200.0
2007-03-15 13:55:00,47.99,48.0,47.93,47.93,30000.0,31.5773,31.5839,31.5378,31.5378,30000.0
2007-03-15 14:00:00,47.93,48.03,47.9,48.01,16800.0,31.5378,31.6036,31.5181,31.5904,16800.0
2007-03-15 14:05:00,48.02,48.23,48.0,48.19,73300.0,31.597,31.7352,31.5839,31.7089,73300.0
2007-03-15 14:10:00,48.2,48.2,48.05,48.1,33800.0,31.7155,31.7155,31.6168,31.6497,33800.0
2007-03-15 14:15:00,48.12,48.13,47.99,48.13,38400.0,31.6628,31.6694,31.5773,31.6694,38400.0
2007-03-15 14:20:00,48.13,48.2,48.09,48.13,44200.0,31.6694,31.7155,31.6431,31.6694,44200.0
2007-03-15 14:25:00,48.14,48.16,48.05,48.05,28500.0,31.676,31.6891,31.6168,31.6168,28500.0
2007-03-15 14:30:00,48.05,48.1,48.05,48.05,28500.0,31.6168,31.6497,31.6168,31.6168,28500.0
2007-03-15 14:35:00,48.06,48.07,48.0,48.0,30000.0,31.6233,31.6299,31.5839,31.5839,30000.0
2007-03-15 14:40:00,48.02,48.19,48.0,48.18,26100.0,31.597,31.7089,31.5839,31.7023,26100.0
2007-03-15 14:45:00,48.18,48.19,48.14,48.17,10500.0,31.7023,31.7089,31.676,31.6957,10500.0
2007-03-15 14:50:00,48.19,48.2,48.13,48.14,21700.0,31.7089,31.7155,31.6694,31.676,21700.0
2007-03-15 14:55:00,48.15,48.21,48.14,48.18,41400.0,31.6826,31.722,31.676,31.7023,41400.0
2007-03-15 15:00:00,48.18,48.19,48.08,48.1,45600.0,31.7023,31.7089,31.6365,31.6497,45600.0
2007-03-15 15:05:00,48.1,48.15,48.09,48.15,26000.0,31.6497,31.6826,31.6431,31.6826,26000.0
2007-03-15 15:10:00,48.15,48.15,48.06,48.1,35500.0,31.6826,31.6826,31.6233,31.6497,35500.0
2007-03-15 15:15:00,48.1,48.12,48.08,48.08,11800.0,31.6497,31.6628,31.6365,31.6365,11800.0
2007-03-15 15:20:00,48.08,48.13,48.03,48.08,55100.0,31.6365,31.6694,31.6036,31.6365,55100.0
2007-03-15 15:25:00,48.08,48.08,47.96,47.96,50500.0,31.6365,31.6365,31.5575,31.5575,50500.0
2007-03-15 15:30:00,47.97,47.99,47.95,47.96,93500.0,31.5641,31.5773,31.551,31.5575,93500.0
2007-03-15 15:35:00,47.96,47.97,47.86,47.87,52700.0,31.5575,31.5641,31.4917,31.4983,52700.0
2007-03-15 15:40:00,47.86,47.92,47.83,47.92,85600.0,31.4917,31.5312,31.472,31.5312,85600.0
2007-03-15 15:45:00,47.92,47.93,47.87,47.89,100700.0,31.5312,31.5378,31.4983,31.5115,100700.0
2007-03-15 15:50:00,47.88,47.92,47.87,47.88,74000.0,31.5049,31.5312,31.4983,31.5049,74000.0
2007-03-15 15:55:00,47.89,47.93,47.86,47.87,82900.0,31.5115,31.5378,31.4917,31.4983,82900.0
2007-03-16 09:30:00,47.92,48.33,46.92,47.88,667900.0,31.5312,31.801,30.8732,31.5049,667900.0
2007-03-16 09:35:00,47.89,48.32,47.65,48.26,106600.0,31.5115,31.7944,31.3536,31.7549,106600.0
2007-03-16 09:40:00,48.22,48.3,47.92,47.97,93000.0,31.7286,31.7813,31.5312,31.5641,93000.0
2007-03-16 09:45:00,48.01,48.01,47.79,47.95,115200.0,31.5904,31.5904,31.4457,31.551,115200.0
2007-03-16 09:50:00,47.92,48.11,47.88,47.96,64800.0,31.5312,31.6562,31.5049,31.5575,64800.0
2007-03-16 09:55:00,47.94,48.03,47.93,48.01,21800.0,31.5444,31.6036,31.5378,31.5904,21800.0
2007-03-16 10:00:00,47.99,48.1,47.87,47.89,48900.0,31.5773,31.6497,31.4983,31.5115,48900.0
2007-03-16 10:05:00,47.89,47.91,47.65,47.75,80600.0,31.5115,31.5246,31.3536,31.4194,80600.0
2007-03-16 10:10:00,47.75,47.75,47.65,47.66,45000.0,31.4194,31.4194,31.3536,31.3601,45000.0
2007-03-16 10:15:00,47.65,47.66,47.56,47.56,43500.0,31.3536,31.3601,31.2944,31.2944,43500.0
2007-03-16 10:20:00,47.56,47.62,47.54,47.57,44200.0,31.2944,31.3338,31.2812,31.3009,44200.0
2007-03-16 10:25:00,47.56,47.64,47.56,47.63,28800.0,31.2944,31.347,31.2944,31.3404,28800.0
2007-03-16 10:30:00,47.63,47.65,47.5,47.51,54600.0,31.3404,31.3536,31.2549,31.2615,54600.0
2007-03-16 10:35:00,47.51,47.51,47.46,47.47,57400.0,31.2615,31.2615,31.2286,31.2351,57400.0
2007-03-16 10:40:00,47.46,47.48,47.43,47.46,68000.0,31.2286,31.2417,31.2088,31.2286,68000.0
2007-03-16 10:45:00,47.46,47.47,47.41,47.44,37700.0,31.2286,31.2351,31.1957,31.2154,37700.0
2007-03-16 10:50:00,47.44,47.44,47.34,47.36,43100.0,31.2154,31.2154,31.1496,31.1628,43100.0
2007-03-16 10:55:00,47.36,47.55,47.34,47.44,61800.0,31.1628,31.2878,31.1496,31.2154,61800.0
2007-03-16 11:00:00,47.44,47.45,47.32,47.33,57500.0,31.2154,31.222,31.1364,31.143,57500.0
2007-03-16 11:05:00,47.33,47.33,47.22,47.23,64900.0,31.143,31.143,31.0706,31.0772,64900.0
2007-03-16 11:10:00,47.23,47.23,47.07,47.07,104600.0,31.0772,31.0772,30.9719,30.9719,104600.0
2007-03-16 11:15:00,47.07,47.15,47.0,47.01,72300.0,30.9719,31.0246,30.9259,30.9325,72300.0
2007-03-16 11:20:00,47.03,47.07,47.01,47.06,22200.0,30.9456,30.9719,30.9325,30.9654,22200.0
2007-03-16 11:25:00,47.07,47.14,47.0,47.03,37600.0,30.9719,31.018,30.9259,30.9456,37600.0
2007-03-16 11:30:00,47.04,47.06,46.92,46.93,50600.0,30.9522,30.9654,30.8732,30.8798,50600.0
2007-03-16 11:35:00,46.93,46.96,46.83,46.88,61900.0,30.8798,30.8996,30.814,30.8469,61900.0
2007-03-16 11:40:00,46.88,47.02,46.86,47.02,57000.0,30.8469,30.939,30.8338,30.939,57000.0
2007-03-16 11:45:00,47.02,47.17,47.0,47.17,49300.0,30.939,31.0377,30.9259,31.0377,49300.0
2007-03-16 11:50:00,47.17,47.22,47.07,47.09,90100.0,31.0377,31.0706,30.9719,30.9851,90100.0
2007-03-16 11:55:00,47.09,47.14,47.05,47.07,44600.0,30.9851,31.018,30.9588,30.9719,44600.0
2007-03-16 12:00:00,47.08,47.23,47.06,47.23,46900.0,30.9785,31.0772,30.9654,31.0772,46900.0
2007-03-16 12:05:00,47.24,47.31,47.21,47.26,41400.0,31.0838,31.1299,31.0641,31.097,41400.0
2007-03-16 12:10:00,47.25,47.28,47.24,47.26,10400.0,31.0904,31.1101,31.0838,31.097,10400.0
2007-03-16 12:15:00,47.27,47.33,47.27,47.3,21900.0,31.1035,31.143,31.1035,31.1233,21900.0
2007-03-16 12:20:00,47.29,47.3,47.2,47.21,12900.0,31.1167,31.1233,31.0575,31.0641,12900.0
2007-03-16 12:25:00,47.22,47.26,47.19,47.22,37500.0,31.0706,31.097,31.0509,31.0706,37500.0
2007-03-16 12:30:00,47.22,47.23,47.15,47.15,47900.0,31.0706,31.0772,31.0246,31.0246,47900.0
2007-03-16 12:35:00,47.14,47.16,47.13,47.14,12600.0,31.018,31.0312,31.0114,31.018,12600.0
2007-03-16 12:40:00,47.14,47.2,47.14,47.19,19100.0,31.018,31.0575,31.018,31.0509,19100.0
2007-03-16 12:45:00,47.19,47.19,47.14,47.14,17500.0,31.0509,31.0509,31.018,31.018,17500.0
2007-03-16 12:50:00,47.14,47.18,47.13,47.18,25100.0,31.018,31.0443,31.0114,31.0443,25100.0
2007-03-16 12:55:00,47.19,47.29,47.18,47.24,43900.0,31.0509,31.1167,31.0443,31.0838,43900.0
2007-03-16 13:00:00,47.23,47.24,47.12,47.12,25200.0,31.0772,31.0838,31.0048,31.0048,25200.0
2007-03-16 13:05:00,47.13,47.13,47.1,47.12,27700.0,31.0114,31.0114,30.9917,31.0048,27700.0
2007-03-16 13:10:00,47.12,47.2,47.1,47.19,29200.0,31.0048,31.0575,30.9917,31.0509,29200.0
2007-03-16 13:15:00,47.19,47.2,47.15,47.17,17900.0,31.0509,31.0575,31.0246,31.0377,17900.0
2007-03-16 13:20:00,47.18,47.23,47.17,47.17,24600.0,31.0443,31.0772,31.0377,31.0377,24600.0
2007-03-16 13:25:00,47.17,47.18,47.11,47.11,7200.0,31.0377,31.0443,30.9983,30.9983,7200.0
2007-03-16 13:30:00,47.12,47.25,47.12,47.22,32400.0,31.0048,31.0904,31.0048,31.0706,32400.0
2007-03-16 13:35:00,47.21,47.25,47.2,47.24,23500.0,31.0641,31.0904,31.0575,31.0838,23500.0
2007-03-16 13:40:00,47.23,47.3,47.22,47.28,30400.0,31.0772,31.1233,31.0706,31.1101,30400.0
2007-03-16 13:45:00,47.28,47.29,47.21,47.26,16100.0,31.1101,31.1167,31.0641,31.097,16100.0
2007-03-16 13:50:00,47.26,47.3,47.25,47.25,12600.0,31.097,31.1233,31.0904,31.0904,12600.0
2007-03-16 13:55:00,47.25,47.25,47.15,47.15,10800.0,31.0904,31.0904,31.0246,31.0246,10800.0
2007-03-16 14:00:00,47.15,47.2,47.14,47.15,15600.0,31.0246,31.0575,31.018,31.0246,15600.0
2007-03-16 14:05:00,47.15,47.15,47.1,47.14,17400.0,31.0246,31.0246,30.9917,31.018,17400.0
2007-03-16 14:10:00,47.14,47.17,47.07,47.14,26400.0,31.018,31.0377,30.9719,31.018,26400.0
2007-03-16 14:15:00,47.14,47.16,47.08,47.14,15100.0,31.018,31.0312,30.9785,31.018,15100.0
2007-03-16 14:20:00,47.12,47.12,47.0,47.02,34700.0,31.0048,31.0048,30.9259,30.939,34700.0
2007-03-16 14:25:00,47.01,47.29,47.0,47.23,41800.0,30.9325,31.1167,30.9259,31.0772,41800.0
2007-03-16 14:30:00,47.24,47.26,47.17,47.21,35500.0,31.0838,31.097,31.0377,31.0641,35500.0
2007-03-16 14:35:00,47.2,47.46,47.19,47.45,62300.0,31.0575,31.2286,31.0509,31.222,62300.0
2007-03-16 14:40:00,47.45,47.5,47.37,47.38,55900.0,31.222,31.2549,31.1693,31.1759,55900.0
2007-03-16 14:45:00,47.38,47.4,47.29,47.36,63900.0,31.1759,31.1891,31.1167,31.1628,63900.0
2007-03-16 14:50:00,47.37,47.38,47.3,47.35,104600.0,31.1693,31.1759,31.1233,31.1562,104600.0
2007-03-16 14:55:00,47.36,47.44,47.33,47.42,65900.0,31.1628,31.2154,31.143,31.2022,65900.0
2007-03-16 15:00:00,47.41,47.43,47.33,47.38,88600.0,31.1957,31.2088,31.143,31.1759,88600.0
2007-03-16 15:05:00,47.36,47.37,47.29,47.34,45500.0,31.1628,31.1693,31.1167,31.1496,45500.0
2007-03-16 15:10:00,47.35,47.38,47.31,47.36,31500.0,31.1562,31.1759,31.1299,31.1628,31500.0
2007-03-16 15:15:00,47.37,47.39,47.35,47.38,50200.0,31.1693,31.1825,31.1562,31.1759,50200.0
2007-03-16 15:20:00,47.38,47.42,47.36,47.42,63200.0,31.1759,31.2022,31.1628,31.2022,63200.0
2007-03-16 15:25:00,47.43,47.55,47.41,47.55,42900.0,31.2088,31.2878,31.1957,31.2878,42900.0
2007-03-16 15:30:00,47.55,47.81,47.55,47.81,92600.0,31.2878,31.4588,31.2878,31.4588,92600.0
2007-03-16 15:35:00,47.81,48.13,47.8,47.98,318000.0,31.4588,31.6694,31.4523,31.5707,318000.0
2007-03-16 15:40:00,47.97,48.44,47.96,48.37,263000.0,31.5641,31.8734,31.5575,31.8273,263000.0
2007-03-16 15:45:00,48.36,49.19,48.34,49.01,642400.0,31.8207,32.3669,31.8076,32.2484,642400.0
2007-03-16 15:50:00,49.01,49.15,48.86,49.0,379000.0,32.2484,32.3406,32.1497,32.2419,379000.0
2007-03-16 15:55:00,49.01,49.03,48.6,48.76,392300.0,32.2484,32.2616,31.9787,32.0839,392300.0
2007-03-19 09:30:00,48.74,48.75,48.03,48.55,81700.0,32.0708,32.0774,31.6036,31.9458,81700.0
2007-03-19 09:35:00,48.56,49.09,48.56,48.94,94900.0,31.9523,32.3011,31.9523,32.2024,94900.0
2007-03-19 09:40:00,48.97,49.18,48.89,48.97,121800.0,32.2221,32.3603,32.1695,32.2221,121800.0
2007-03-19 09:45:00,48.98,49.1,48.8,48.94,479900.0,32.2287,32.3077,32.1103,32.2024,479900.0
2007-03-19 09:50:00,48.91,48.91,48.77,48.82,64200.0,32.1826,32.1826,32.0905,32.1234,64200.0
2007-03-19 09:55:00,48.83,48.88,48.48,48.55,104700.0,32.13,32.1629,31.8997,31.9458,104700.0
2007-03-19 10:00:00,48.54,48.77,48.5,48.7,59100.0,31.9392,32.0905,31.9129,32.0445,59100.0
2007-03-19 10:05:00,48.68,48.72,48.62,48.72,47600.0,32.0313,32.0576,31.9918,32.0576,47600.0
2007-03-19 10:10:00,48.7,48.75,48.58,48.66,68500.0,32.0445,32.0774,31.9655,32.0181,68500.0
2007-03-19 10:15:00,48.65,48.75,48.6,48.7,51800.0,32.0116,32.0774,31.9787,32.0445,51800.0
2007-03-19 10:20:00,48.7,48.8,48.68,48.79,38600.0,32.0445,32.1103,32.0313,32.1037,38600.0
2007-03-19 10:25:00,48.8,48.82,48.73,48.78,37000.0,32.1103,32.1234,32.0642,32.0971,37000.0
2007-03-19 10:30:00,48.77,48.77,48.68,48.75,47200.0,32.0905,32.0905,32.0313,32.0774,47200.0
2007-03-19 10:35:00,48.75,48.77,48.69,48.69,58700.0,32.0774,32.0905,32.0379,32.0379,58700.0
2007-03-19 10:40:00,48.69,48.73,48.6,48.7,70900.0,32.0379,32.0642,31.9787,32.0445,70900.0
2007-03-19 10:45:00,48.7,48.82,48.69,48.71,113300.0,32.0445,32.1234,32.0379,32.051,113300.0
2007-03-19 10:50:00,48.7,48.75,48.64,48.75,69000.0,32.0445,32.0774,32.005,32.0774,69000.0
2007-03-19 10:55:00,48.74,48.75,48.64,48.67,99100.0,32.0708,32.0774,32.005,32.0247,99100.0
2007-03-19 11:00:00,48.65,48.74,48.59,48.68,171600.0,32.0116,32.0708,31.9721,32.0313,171600.0
2007-03-19 11:05:00,48.69,48.72,48.67,48.68,76100.0,32.0379,32.0576,32.0247,32.0313,76100.0
2007-03-19 11:10:00,48.69,48.69,48.62,48.68,19200.0,32.0379,32.0379,31.9918,32.0313,19200.0
2007-03-19 11:15:00,48.69,48.71,48.68,48.7,39100.0,32.0379,32.051,32.0313,32.0445,39100.0
2007-03-19 11:20:00,48.69,48.7,48.66,48.7,51100.0,32.0379,32.0445,32.0181,32.0445,51100.0
2007-03-19 11:25:00,48.7,48.74,48.67,48.7,83700.0,32.0445,32.0708,32.0247,32.0445,83700.0
2007-03-19 11:30:00,48.69,48.73,48.66,48.71,89800.0,32.0379,32.0642,32.0181,32.051,89800.0
2007-03-19 11:35:00,48.71,48.81,48.7,48.8,52700.0,32.051,32.1168,32.0445,32.1103,52700.0
2007-03-19 11:40:00,48.8,48.82,48.74,48.8,39200.0,32.1103,32.1234,32.0708,32.1103,39200.0
2007-03-19 11:45:00,48.8,48.82,48.78,48.8,67600.0,32.1103,32.1234,32.0971,32.1103,67600.0
2007-03-19 11:50:00,48.81,48.82,48.78,48.79,55300.0,32.1168,32.1234,32.0971,32.1037,55300.0
2007-03-19 11:55:00,48.79,48.81,48.76,48.78,32800.0,32.1037,32.1168,32.0839,32.0971,32800.0
2007-03-19 12:00:00,48.79,48.81,48.78,48.79,21700.0,32.1037,32.1168,32.0971,32.1037,21700.0
2007-03-19 12:05:00,48.79,48.8,48.71,48.75,27200.0,32.1037,32.1103,32.051,32.0774,27200.0
2007-03-19 12:10:00,48.75,48.77,48.72,48.74,23600.0,32.0774,32.0905,32.0576,32.0708,23600.0
2007-03-19 12:15:00,48.73,48.8,48.73,48.79,13700.0,32.0642,32.1103,32.0642,32.1037,13700.0
2007-03-19 12:20:00,48.8,48.82,48.76,48.81,24800.0,32.1103,32.1234,32.0839,32.1168,24800.0
2007-03-19 12:25:00,48.8,48.8,48.77,48.78,10500.0,32.1103,32.1103,32.0905,32.0971,10500.0
2007-03-19 12:30:00,48.78,48.8,48.74,48.79,24500.0,32.0971,32.1103,32.0708,32.1037,24500.0
2007-03-19 12:35:00,48.79,48.8,48.77,48.79,27100.0,32.1037,32.1103,32.0905,32.1037,27100.0
2007-03-19 12:40:00,48.78,48.81,48.76,48.78,45400.0,32.0971,32.1168,32.0839,32.0971,45400.0
2007-03-19 12:45:00,48.78,48.81,48.76,48.77,34000.0,32.0971,32.1168,32.0839,32.0905,34000.0
2007-03-19 12:50:00,48.77,48.77,48.74,48.76,28100.0,32.0905,32.0905,32.0708,32.0839,28100.0
2007-03-19 12:55:00,48.76,48.8,48.74,48.79,28200.0,32.0839,32.1103,32.0708,32.1037,28200.0
2007-03-19 13:00:00,48.78,48.78,48.72,48.75,40000.0,32.0971,32.0971,32.0576,32.0774,40000.0
2007-03-19 13:05:00,48.74,48.79,48.73,48.76,18000.0,32.0708,32.1037,32.0642,32.0839,18000.0
2007-03-19 13:10:00,48.76,48.76,48.68,48.7,17500.0,32.0839,32.0839,32.0313,32.0445,17500.0
2007-03-19 13:15:00,48.7,48.73,48.68,48.73,15700.0,32.0445,32.0642,32.0313,32.0642,15700.0
2007-03-19 13:20:00,48.73,48.8,48.73,48.77,26500.0,32.0642,32.1103,32.0642,32.0905,26500.0
2007-03-19 13:25:00,48.78,48.78,48.68,48.7,10100.0,32.0971,32.0971,32.0313,32.0445,10100.0
2007-03-19 13:30:00,48.72,48.8,48.72,48.78,23000.0,32.0576,32.1103,32.0576,32.0971,23000.0
2007-03-19 13:35:00,48.78,48.81,48.75,48.8,23400.0,32.0971,32.1168,32.0774,32.1103,23400.0
2007-03-19 13:40:00,48.81,48.81,48.73,48.75,29400.0,32.1168,32.1168,32.0642,32.0774,29400.0
2007-03-19 13:45:00,48.76,48.8,48.73,48.73,20200.0,32.0839,32.1103,32.0642,32.0642,20200.0
2007-03-19 13:50:00,48.73,48.73,48.69,48.72,15000.0,32.0642,32.0642,32.0379,32.0576,15000.0
2007-03-19 13:55:00,48.71,48.76,48.69,48.7,19800.0,32.051,32.0839,32.0379,32.0445,19800.0
2007-03-19 14:00:00,48.7,48.75,48.67,48.67,17300.0,32.0445,32.0774,32.0247,32.0247,17300.0
2007-03-19 14:05:00,48.66,48.67,48.64,48.66,15300.0,32.0181,32.0247,32.005,32.0181,15300.0
2007-03-19 14:10:00,48.64,48.69,48.63,48.65,18500.0,32.005,32.0379,31.9984,32.0116,18500.0
2007-03-19 14:15:00,48.66,48.68,48.63,48.68,15700.0,32.0181,32.0313,31.9984,32.0313,15700.0
2007-03-19 14:20:00,48.67,48.67,48.59,48.59,16000.0,32.0247,32.0247,31.9721,31.9721,16000.0
2007-03-19 14:25:00,48.59,48.59,48.51,48.52,37900.0,31.9721,31.9721,31.9194,31.926,37900.0
2007-03-19 14:30:00,48.51,48.53,48.45,48.45,62000.0,31.9194,31.9326,31.88,31.88,62000.0
2007-03-19 14:35:00,48.44,48.51,48.43,48.5,52200.0,31.8734,31.9194,31.8668,31.9129,52200.0
2007-03-19 14:40:00,48.5,48.52,48.48,48.5,58500.0,31.9129,31.926,31.8997,31.9129,58500.0
2007-03-19 14:45:00,48.5,48.54,48.49,48.51,27800.0,31.9129,31.9392,31.9063,31.9194,27800.0
2007-03-19 14:50:00,48.51,48.61,48.5,48.57,83200.0,31.9194,31.9852,31.9129,31.9589,83200.0
2007-03-19 14:55:00,48.58,48.66,48.55,48.64,57300.0,31.9655,32.0181,31.9458,32.005,57300.0
2007-03-19 15:00:00,48.65,48.68,48.62,48.68,51700.0,32.0116,32.0313,31.9918,32.0313,51700.0
2007-03-19 15:05:00,48.67,48.73,48.64,48.7,67500.0,32.0247,32.0642,32.005,32.0445,67500.0
2007-03-19 15:10:00,48.71,48.77,48.69,48.77,67900.0,32.051,32.0905,32.0379,32.0905,67900.0
2007-03-19 15:15:00,48.77,48.78,48.71,48.78,80700.0,32.0905,32.0971,32.051,32.0971,80700.0
2007-03-19 15:20:00,48.77,48.84,48.76,48.81,63000.0,32.0905,32.1366,32.0839,32.1168,63000.0
2007-03-19 15:25:00,48.81,48.85,48.78,48.83,92100.0,32.1168,32.1432,32.0971,32.13,92100.0
2007-03-19 15:30:00,48.82,48.95,48.81,48.94,87400.0,32.1234,32.209,32.1168,32.2024,87400.0
2007-03-19 15:35:00,48.94,48.99,48.86,48.97,101600.0,32.2024,32.2353,32.1497,32.2221,101600.0
2007-03-19 15:40:00,48.98,49.03,48.97,49.01,80700.0,32.2287,32.2616,32.2221,32.2484,80700.0
2007-03-19 15:45:00,49.01,49.06,48.94,49.0,86800.0,32.2484,32.2813,32.2024,32.2419,86800.0
2007-03-19 15:50:00,49.0,49.04,48.95,48.95,90300.0,32.2419,32.2682,32.209,32.209,90300.0
2007-03-19 15:55:00,48.96,49.03,48.94,49.01,129200.0,32.2155,32.2616,32.2024,32.2484,129200.0
2007-03-20 09:30:00,49.02,49.06,49.0,49.04,40300.0,32.255,32.2813,32.2419,32.2682,40300.0
2007-03-20 09:35:00,49.04,49.06,48.94,49.02,107600.0,32.2682,32.2813,32.2024,32.255,107600.0
2007-03-20 09:40:00,49.01,49.05,48.98,49.01,94200.0,32.2484,32.2748,32.2287,32.2484,94200.0
2007-03-20 09:45:00,49.02,49.05,49.0,49.02,25800.0,32.255,32.2748,32.2419,32.255,25800.0
2007-03-20 09:50:00,49.03,49.07,49.0,49.05,65500.0,32.2616,32.2879,32.2419,32.2748,65500.0
2007-03-20 09:55:00,49.05,49.22,49.05,49.15,81500.0,32.2748,32.3866,32.2748,32.3406,81500.0
2007-03-20 10:00:00,49.15,49.31,49.13,49.22,73100.0,32.3406,32.4458,32.3274,32.3866,73100.0
2007-03-20 10:05:00,49.21,49.22,49.15,49.19,27600.0,32.38,32.3866,32.3406,32.3669,27600.0
2007-03-20 10:10:00,49.18,49.25,49.18,49.21,48100.0,32.3603,32.4064,32.3603,32.38,48100.0
2007-03-20 10:15:00,49.2,49.22,49.15,49.19,36100.0,32.3735,32.3866,32.3406,32.3669,36100.0
2007-03-20 10:20:00,49.2,49.24,49.2,49.2,39800.0,32.3735,32.3998,32.3735,32.3735,39800.0
2007-03-20 10:25:00,49.2,49.21,49.18,49.21,33800.0,32.3735,32.38,32.3603,32.38,33800.0
2007-03-20 10:30:00,49.21,49.22,49.12,49.21,42300.0,32.38,32.3866,32.3208,32.38,42300.0
2007-03-20 10:35:00,49.21,49.24,49.2,49.23,30900.0,32.38,32.3998,32.3735,32.3932,30900.0
2007-03-20 10:40:00,49.24,49.25,49.2,49.24,47600.0,32.3998,32.4064,32.3735,32.3998,47600.0
2007-03-20 10:45:00,49.22,49.28,49.2,49.28,66900.0,32.3866,32.4261,32.3735,32.4261,66900.0
2007-03-20 10:50:00,49.28,49.39,49.28,49.34,30500.0,32.4261,32.4985,32.4261,32.4656,30500.0
2007-03-20 10:55:00,49.34,49.35,49.24,49.25,41700.0,32.4656,32.4722,32.3998,32.4064,41700.0
2007-03-20 11:00:00,49.25,49.25,49.13,49.13,28400.0,32.4064,32.4064,32.3274,32.3274,28400.0
2007-03-20 11:05:00,49.13,49.21,49.13,49.19,48000.0,32.3274,32.38,32.3274,32.3669,48000.0
2007-03-20 11:10:00,49.2,49.21,49.18,49.2,38400.0,32.3735,32.38,32.3603,32.3735,38400.0
2007-03-20 11:15:00,49.2,49.26,49.18,49.25,33100.0,32.3735,32.4129,32.3603,32.4064,33100.0
2007-03-20 11:20:00,49.25,49.27,49.23,49.27,44100.0,32.4064,32.4195,32.3932,32.4195,44100.0
2007-03-20 11:25:00,49.27,49.3,49.24,49.28,32600.0,32.4195,32.4393,32.3998,32.4261,32600.0
2007-03-20 11:30:00,49.28,49.3,49.27,49.28,27400.0,32.4261,32.4393,32.4195,32.4261,27400.0
2007-03-20 11:35:00,49.28,49.3,49.27,49.3,21600.0,32.4261,32.4393,32.4195,32.4393,21600.0
2007-03-20 11:40:00,49.3,49.34,49.3,49.32,21200.0,32.4393,32.4656,32.4393,32.4524,21200.0
2007-03-20 11:45:00,49.32,49.32,49.27,49.27,26900.0,32.4524,32.4524,32.4195,32.4195,26900.0
2007-03-20 11:50:00,49.28,49.32,49.24,49.32,22200.0,32.4261,32.4524,32.3998,32.4524,22200.0
2007-03-20 11:55:00,49.32,49.32,49.27,49.29,12500.0,32.4524,32.4524,32.4195,32.4327,12500.0
2007-03-20 12:00:00,49.28,49.3,49.21,49.26,28400.0,32.4261,32.4393,32.38,32.4129,28400.0
2007-03-20 12:05:00,49.27,49.27,49.24,49.25,21100.0,32.4195,32.4195,32.3998,32.4064,21100.0
2007-03-20 12:10:00,49.25,49.3,49.24,49.3,22200.0,32.4064,32.4393,32.3998,32.4393,22200.0
2007-03-20 12:15:00,49.3,49.3,49.28,49.29,6900.0,32.4393,32.4393,32.4261,32.4327,6900.0
2007-03-20 12:20:00,49.28,49.31,49.22,49.31,34900.0,32.4261,32.4458,32.3866,32.4458,34900.0
2007-03-20 12:25:00,49.32,49.32,49.25,49.28,19400.0,32.4524,32.4524,32.4064,32.4261,19400.0
2007-03-20 12:30:00,49.28,49.3,49.25,49.26,20100.0,32.4261,32.4393,32.4064,32.4129,20100.0
2007-03-20 12:35:00,49.26,49.29,49.23,49.23,34300.0,32.4129,32.4327,32.3932,32.3932,34300.0
2007-03-20 12:40:00,49.22,49.24,49.19,49.21,15200.0,32.3866,32.3998,32.3669,32.38,15200.0
2007-03-20 12:45:00,49.21,49.29,49.21,49.29,17500.0,32.38,32.4327,32.38,32.4327,17500.0
2007-03-20 12:50:00,49.29,49.29,49.2,49.2,23600.0,32.4327,32.4327,32.3735,32.3735,23600.0
2007-03-20 12:55:00,49.2,49.2,49.18,49.18,11200.0,32.3735,32.3735,32.3603,32.3603,11200.0
2007-03-20 13:00:00,49.19,49.28,49.18,49.28,24800.0,32.3669,32.4261,32.3603,32.4261,24800.0
2007-03-20 13:05:00,49.28,49.3,49.24,49.24,24300.0,32.4261,32.4393,32.3998,32.3998,24300.0
2007-03-20 13:10:00,49.24,49.24,49.18,49.18,15700.0,32.3998,32.3998,32.3603,32.3603,15700.0
2007-03-20 13:15:00,49.18,49.19,49.11,49.11,10800.0,32.3603,32.3669,32.3142,32.3142,10800.0
2007-03-20 13:20:00,49.11,49.15,49.09,49.15,16400.0,32.3142,32.3406,32.3011,32.3406,16400.0
2007-03-20 13:25:00,49.15,49.18,49.14,49.16,12100.0,32.3406,32.3603,32.334,32.3471,12100.0
2007-03-20 13:30:00,49.16,49.16,49.0,49.04,44100.0,32.3471,32.3471,32.2419,32.2682,44100.0
2007-03-20 13:35:00,49.04,49.18,49.02,49.18,40000.0,32.2682,32.3603,32.255,32.3603,40000.0
2007-03-20 13:40:00,49.18,49.19,49.12,49.15,25500.0,32.3603,32.3669,32.3208,32.3406,25500.0
2007-03-20 13:45:00,49.15,49.19,49.13,49.17,15800.0,32.3406,32.3669,32.3274,32.3537,15800.0
2007-03-20 13:50:00,49.16,49.17,49.12,49.16,16900.0,32.3471,32.3537,32.3208,32.3471,16900.0
2007-03-20 13:55:00,49.14,49.23,49.1,49.21,20900.0,32.334,32.3932,32.3077,32.38,20900.0
2007-03-20 14:00:00,49.19,49.22,49.12,49.13,22100.0,32.3669,32.3866,32.3208,32.3274,22100.0
2007-03-20 14:05:00,49.12,49.13,49.07,49.13,25700.0,32.3208,32.3274,32.2879,32.3274,25700.0
2007-03-20 14:10:00,49.13,49.16,49.1,49.1,18000.0,32.3274,32.3471,32.3077,32.3077,18000.0
2007-03-20 14:15:00,49.11,49.12,49.05,49.06,14000.0,32.3142,32.3208,32.2748,32.2813,14000.0
2007-03-20 14:20:00,49.06,49.06,49.03,49.04,14100.0,32.2813,32.2813,32.2616,32.2682,14100.0
2007-03-20 14:25:00,49.04,49.07,49.02,49.06,30600.0,32.2682,32.2879,32.255,32.2813,30600.0
2007-03-20 14:30:00,49.07,49.09,49.05,49.08,22200.0,32.2879,32.3011,32.2748,32.2945,22200.0
2007-03-20 14:35:00,49.09,49.14,49.04,49.13,47000.0,32.3011,32.334,32.2682,32.3274,47000.0
2007-03-20 14:40:00,49.15,49.22,49.1,49.17,65400.0,32.3406,32.3866,32.3077,32.3537,65400.0
2007-03-20 14:45:00,49.15,49.17,49.08,49.13,27800.0,32.3406,32.3537,32.2945,32.3274,27800.0
2007-03-20 14:50:00,49.14,49.16,49.04,49.07,36500.0,32.334,32.3471,32.2682,32.2879,36500.0
2007-03-20 14:55:00,49.07,49.09,49.02,49.03,17300.0,32.2879,32.3011,32.255,32.2616,17300.0
2007-03-20 15:00:00,49.04,49.12,49.03,49.12,31300.0,32.2682,32.3208,32.2616,32.3208,31300.0
2007-03-20 15:05:00,49.14,49.14,49.06,49.08,21500.0,32.334,32.334,32.2813,32.2945,21500.0
2007-03-20 15:10:00,49.08,49.12,49.07,49.11,27300.0,32.2945,32.3208,32.2879,32.3142,27300.0
2007-03-20 15:15:00,49.1,49.1,49.0,49.05,31800.0,32.3077,32.3077,32.2419,32.2748,31800.0
2007-03-20 15:20:00,49.06,49.11,49.06,49.07,23700.0,32.2813,32.3142,32.2813,32.2879,23700.0
2007-03-20 15:25:00,49.07,49.1,49.06,49.1,45000.0,32.2879,32.3077,32.2813,32.3077,45000.0
2007-03-20 15:30:00,49.1,49.17,49.08,49.08,52500.0,32.3077,32.3537,32.2945,32.2945,52500.0
2007-03-20 15:35:00,49.07,49.25,49.07,49.23,49500.0,32.2879,32.4064,32.2879,32.3932,49500.0
2007-03-20 15:40:00,49.23,49.23,49.16,49.22,39300.0,32.3932,32.3932,32.3471,32.3866,39300.0
2007-03-20 15:45:00,49.22,49.28,49.11,49.25,42400.0,32.3866,32.4261,32.3142,32.4064,42400.0
2007-03-20 15:50:00,49.24,49.24,49.08,49.1,88100.0,32.3998,32.3998,32.2945,32.3077,88100.0
2007-03-20 15:55:00,49.09,49.12,49.02,49.12,127100.0,32.3011,32.3208,32.255,32.3208,127100.0
2007-03-21 09:30:00,49.07,49.13,48.93,49.06,32100.0,32.2879,32.3274,32.1958,32.2813,32100.0
2007-03-21 09:35:00,49.05,49.28,49.01,49.2,42400.0,32.2748,32.4261,32.2484,32.3735,42400.0
2007-03-21 09:40:00,49.18,49.25,49.12,49.16,35000.0,32.3603,32.4064,32.3208,32.3471,35000.0
2007-03-21 09:45:00,49.15,49.33,49.13,49.31,21800.0,32.3406,32.459,32.3274,32.4458,21800.0
2007-03-21 09:50:00,49.32,49.45,49.3,49.42,42300.0,32.4524,32.538,32.4393,32.5182,42300.0
2007-03-21 09:55:00,49.4,49.42,49.28,49.32,20300.0,32.5051,32.5182,32.4261,32.4524,20300.0
2007-03-21 10:00:00,49.32,49.42,49.25,49.38,21800.0,32.4524,32.5182,32.4064,32.4919,21800.0
2007-03-21 10:05:00,49.38,49.53,49.38,49.48,63700.0,32.4919,32.5906,32.4919,32.5577,63700.0
2007-03-21 10:10:00,49.48,49.57,49.48,49.55,24700.0,32.5577,32.6169,32.5577,32.6038,24700.0
2007-03-21 10:15:00,49.54,49.66,49.54,49.66,45600.0,32.5972,32.6761,32.5972,32.6761,45600.0
2007-03-21 10:20:00,49.66,49.66,49.55,49.6,34500.0,32.6761,32.6761,32.6038,32.6367,34500.0
2007-03-21 10:25:00,49.61,49.7,49.6,49.69,23300.0,32.6432,32.7025,32.6367,32.6959,23300.0
2007-03-21 10:30:00,49.68,49.69,49.6,49.65,37400.0,32.6893,32.6959,32.6367,32.6696,37400.0
2007-03-21 10:35:00,49.62,49.65,49.59,49.64,37200.0,32.6498,32.6696,32.6301,32.663,37200.0
2007-03-21 10:40:00,49.64,49.66,49.6,49.63,30700.0,32.663,32.6761,32.6367,32.6564,30700.0
2007-03-21 10:45:00,49.62,49.69,49.62,49.67,16900.0,32.6498,32.6959,32.6498,32.6827,16900.0
2007-03-21 10:50:00,49.69,49.85,49.69,49.84,74900.0,32.6959,32.8012,32.6959,32.7946,74900.0
2007-03-21 10:55:00,49.84,49.94,49.84,49.9,46600.0,32.7946,32.8604,32.7946,32.8341,46600.0
2007-03-21 11:00:00,49.9,49.9,49.81,49.82,40000.0,32.8341,32.8341,32.7748,32.7814,40000.0
2007-03-21 11:05:00,49.82,49.83,49.8,49.81,48400.0,32.7814,32.788,32.7683,32.7748,48400.0
2007-03-21 11:10:00,49.81,49.81,49.74,49.8,29400.0,32.7748,32.7748,32.7288,32.7683,29400.0
2007-03-21 11:15:00,49.79,49.87,49.79,49.87,18100.0,32.7617,32.8143,32.7617,32.8143,18100.0
2007-03-21 11:20:00,49.87,49.87,49.79,49.8,48400.0,32.8143,32.8143,32.7617,32.7683,48400.0
2007-03-21 11:25:00,49.8,49.84,49.8,49.84,10100.0,32.7683,32.7946,32.7683,32.7946,10100.0
2007-03-21 11:30:00,49.83,49.92,49.83,49.9,21200.0,32.788,32.8472,32.788,32.8341,21200.0
2007-03-21 11:35:00,49.9,49.93,49.88,49.9,35800.0,32.8341,32.8538,32.8209,32.8341,35800.0
2007-03-21 11:40:00,49.9,49.9,49.84,49.84,22600.0,32.8341,32.8341,32.7946,32.7946,22600.0
2007-03-21 11:45:00,49.84,49.85,49.72,49.76,89000.0,32.7946,32.8012,32.7156,32.7419,89000.0
2007-03-21 11:50:00,49.76,49.78,49.74,49.74,50100.0,32.7419,32.7551,32.7288,32.7288,50100.0
2007-03-21 11:55:00,49.74,49.74,49.7,49.71,11500.0,32.7288,32.7288,32.7025,32.709,11500.0
2007-03-21 12:00:00,49.7,49.76,49.7,49.75,24100.0,32.7025,32.7419,32.7025,32.7354,24100.0
2007-03-21 12:05:00,49.76,49.8,49.73,49.74,16100.0,32.7419,32.7683,32.7222,32.7288,16100.0
2007-03-21 12:10:00,49.74,49.74,49.65,49.65,14300.0,32.7288,32.7288,32.6696,32.6696,14300.0
2007-03-21 12:15:00,49.65,49.67,49.65,49.67,25300.0,32.6696,32.6827,32.6696,32.6827,25300.0
2007-03-21 12:20:00,49.67,49.69,49.66,49.67,25800.0,32.6827,32.6959,32.6761,32.6827,25800.0
2007-03-21 12:25:00,49.68,49.69,49.6,49.68,51000.0,32.6893,32.6959,32.6367,32.6893,51000.0
2007-03-21 12:30:00,49.67,49.68,49.56,49.56,13700.0,32.6827,32.6893,32.6103,32.6103,13700.0
2007-03-21 12:35:00,49.56,49.57,49.55,49.55,4500.0,32.6103,32.6169,32.6038,32.6038,4500.0
2007-03-21 12:40:00,49.55,49.55,49.43,49.43,28000.0,32.6038,32.6038,32.5248,32.5248,28000.0
2007-03-21 12:45:00,49.42,49.44,49.38,49.38,34700.0,32.5182,32.5314,32.4919,32.4919,34700.0
2007-03-21 12:50:00,49.39,49.39,49.3,49.3,35100.0,32.4985,32.4985,32.4393,32.4393,35100.0
2007-03-21 12:55:00,49.29,49.33,49.29,49.33,47700.0,32.4327,32.459,32.4327,32.459,47700.0
2007-03-21 13:00:00,49.33,49.34,49.25,49.26,74700.0,32.459,32.4656,32.4064,32.4129,74700.0
2007-03-21 13:05:00,49.25,49.25,49.15,49.16,156400.0,32.4064,32.4064,32.3406,32.3471,156400.0
2007-03-21 13:10:00,49.16,49.16,49.11,49.14,42700.0,32.3471,32.3471,32.3142,32.334,42700.0
2007-03-21 13:15:00,49.13,49.14,49.1,49.1,35100.0,32.3274,32.334,32.3077,32.3077,35100.0
2007-03-21 13:20:00,49.11,49.15,49.06,49.06,166600.0,32.3142,32.3406,32.2813,32.2813,166600.0
2007-03-21 13:25:00,49.07,49.07,49.01,49.02,63600.0,32.2879,32.2879,32.2484,32.255,63600.0
2007-03-21 13:30:00,49.01,49.07,48.99,49.02,95600.0,32.2484,32.2879,32.2353,32.255,95600.0
2007-03-21 13:35:00,49.02,49.05,49.0,49.03,70500.0,32.255,32.2748,32.2419,32.2616,70500.0
2007-03-21 13:40:00,49.03,49.05,49.0,49.01,64300.0,32.2616,32.2748,32.2419,32.2484,64300.0
2007-03-21 13:45:00,49.01,49.04,48.99,49.01,99100.0,32.2484,32.2682,32.2353,32.2484,99100.0
2007-03-21 13:50:00,49.01,49.05,49.0,49.04,27800.0,32.2484,32.2748,32.2419,32.2682,27800.0
2007-03-21 13:55:00,49.05,49.05,48.99,49.01,42500.0,32.2748,32.2748,32.2353,32.2484,42500.0
2007-03-21 14:00:00,49.0,49.02,48.99,49.0,73100.0,32.2419,32.255,32.2353,32.2419,73100.0
2007-03-21 14:05:00,48.99,49.03,48.96,49.03,66000.0,32.2353,32.2616,32.2155,32.2616,66000.0
2007-03-21 14:10:00,49.01,49.09,48.93,48.98,55400.0,32.2484,32.3011,32.1958,32.2287,55400.0
2007-03-21 14:15:00,48.98,49.15,48.96,48.96,134600.0,32.2287,32.3406,32.2155,32.2155,134600.0
2007-03-21 14:20:00,49.0,49.2,48.99,49.2,138300.0,32.2419,32.3735,32.2353,32.3735,138300.0
2007-03-21 14:25:00,49.2,49.25,49.15,49.21,235100.0,32.3735,32.4064,32.3406,32.38,235100.0
2007-03-21 14:30:00,49.22,49.26,49.17,49.2,61700.0,32.3866,32.4129,32.3537,32.3735,61700.0
2007-03-21 14:35:00,49.2,49.23,49.16,49.19,69000.0,32.3735,32.3932,32.3471,32.3669,69000.0
2007-03-21 14:40:00,49.18,49.2,49.18,49.2,85000.0,32.3603,32.3735,32.3603,32.3735,85000.0
2007-03-21 14:45:00,49.19,49.22,49.17,49.17,68300.0,32.3669,32.3866,32.3537,32.3537,68300.0
2007-03-21 14:50:00,49.17,49.21,49.17,49.2,91200.0,32.3537,32.38,32.3537,32.3735,91200.0
2007-03-21 14:55:00,49.2,49.3,49.19,49.3,190200.0,32.3735,32.4393,32.3669,32.4393,190200.0
2007-03-21 15:00:00,49.3,49.35,49.23,49.25,99900.0,32.4393,32.4722,32.3932,32.4064,99900.0
2007-03-21 15:05:00,49.25,49.25,49.16,49.17,101600.0,32.4064,32.4064,32.3471,32.3537,101600.0
2007-03-21 15:10:00,49.18,49.25,49.15,49.22,107300.0,32.3603,32.4064,32.3406,32.3866,107300.0
2007-03-21 15:15:00,49.23,49.25,49.2,49.23,106600.0,32.3932,32.4064,32.3735,32.3932,106600.0
2007-03-21 15:20:00,49.23,49.29,49.19,49.24,154300.0,32.3932,32.4327,32.3669,32.3998,154300.0
2007-03-21 15:25:00,49.24,49.27,49.2,49.26,100600.0,32.3998,32.4195,32.3735,32.4129,100600.0
2007-03-21 15:30:00,49.25,49.36,49.24,49.34,118900.0,32.4064,32.4787,32.3998,32.4656,118900.0
2007-03-21 15:35:00,49.35,49.38,49.23,49.28,148700.0,32.4722,32.4919,32.3932,32.4261,148700.0
2007-03-21 15:40:00,49.28,49.36,49.21,49.3,151200.0,32.4261,32.4787,32.38,32.4393,151200.0
2007-03-21 15:45:00,49.3,49.41,49.25,49.41,187000.0,32.4393,32.5116,32.4064,32.5116,187000.0
2007-03-21 15:50:00,49.41,49.42,49.24,49.28,142400.0,32.5116,32.5182,32.3998,32.4261,142400.0
2007-03-21 15:55:00,49.28,49.41,49.28,49.37,246900.0,32.4261,32.5116,32.4261,32.4853,246900.0
2007-03-22 09:30:00,49.4,49.61,49.4,49.6,38300.0,32.5051,32.6432,32.5051,32.6367,38300.0
2007-03-22 09:35:00,49.6,49.62,49.5,49.53,88300.0,32.6367,32.6498,32.5709,32.5906,88300.0
2007-03-22 09:40:00,49.51,49.55,49.35,49.35,127500.0,32.5774,32.6038,32.4722,32.4722,127500.0
2007-03-22 09:45:00,49.35,49.36,49.06,49.07,134000.0,32.4722,32.4787,32.2813,32.2879,134000.0
2007-03-22 09:50:00,49.07,49.21,49.05,49.07,65400.0,32.2879,32.38,32.2748,32.2879,65400.0
2007-03-22 09:55:00,49.05,49.34,49.04,49.31,90300.0,32.2748,32.4656,32.2682,32.4458,90300.0
2007-03-22 10:00:00,49.31,49.4,49.25,49.4,64500.0,32.4458,32.5051,32.4064,32.5051,64500.0
2007-03-22 10:05:00,49.4,49.58,49.4,49.54,85100.0,32.5051,32.6235,32.5051,32.5972,85100.0
2007-03-22 10:10:00,49.53,49.77,49.53,49.75,129600.0,32.5906,32.7485,32.5906,32.7354,129600.0
2007-03-22 10:15:00,49.75,49.78,49.5,49.54,79000.0,32.7354,32.7551,32.5709,32.5972,79000.0
2007-03-22 10:20:00,49.52,49.58,49.49,49.52,24000.0,32.584,32.6235,32.5643,32.584,24000.0
2007-03-22 10:25:00,49.53,49.55,49.43,49.45,45900.0,32.5906,32.6038,32.5248,32.538,45900.0
2007-03-22 10:30:00,49.44,49.49,49.35,49.36,58600.0,32.5314,32.5643,32.4722,32.4787,58600.0
2007-03-22 10:35:00,49.35,49.41,49.28,49.3,51400.0,32.4722,32.5116,32.4261,32.4393,51400.0
2007-03-22 10:40:00,49.3,49.37,49.22,49.24,52300.0,32.4393,32.4853,32.3866,32.3998,52300.0
2007-03-22 10:45:00,49.24,49.39,49.21,49.29,37100.0,32.3998,32.4985,32.38,32.4327,37100.0
2007-03-22 10:50:00,49.3,49.36,49.27,49.33,40400.0,32.4393,32.4787,32.4195,32.459,40400.0
2007-03-22 10:55:00,49.34,49.44,49.31,49.4,35400.0,32.4656,32.5314,32.4458,32.5051,35400.0
2007-03-22 11:00:00,49.39,49.43,49.28,49.33,63500.0,32.4985,32.5248,32.4261,32.459,63500.0
2007-03-22 11:05:00,49.32,49.38,49.27,49.35,24800.0,32.4524,32.4919,32.4195,32.4722,24800.0
2007-03-22 11:10:00,49.35,49.42,49.34,49.35,39100.0,32.4722,32.5182,32.4656,32.4722,39100.0
2007-03-22 11:15:00,49.34,49.35,49.27,49.28,27600.0,32.4656,32.4722,32.4195,32.4261,27600.0
2007-03-22 11:20:00,49.27,49.33,49.21,49.27,47500.0,32.4195,32.459,32.38,32.4195,47500.0
2007-03-22 11:25:00,49.27,49.36,49.27,49.35,12600.0,32.4195,32.4787,32.4195,32.4722,12600.0
2007-03-22 11:30:00,49.35,49.43,49.35,49.38,21200.0,32.4722,32.5248,32.4722,32.4919,21200.0
2007-03-22 11:35:00,49.38,49.38,49.27,49.29,17800.0,32.4919,32.4919,32.4195,32.4327,17800.0
2007-03-22 11:40:00,49.29,49.39,49.28,49.36,36600.0,32.4327,32.4985,32.4261,32.4787,36600.0
2007-03-22 11:45:00,49.37,49.38,49.35,49.37,10500.0,32.4853,32.4919,32.4722,32.4853,10500.0
2007-03-22 11:50:00,49.36,49.36,49.34,49.36,18200.0,32.4787,32.4787,32.4656,32.4787,18200.0
2007-03-22 11:55:00,49.35,49.44,49.35,49.44,20000.0,32.4722,32.5314,32.4722,32.5314,20000.0
2007-03-22 12:00:00,49.43,49.51,49.4,49.51,24900.0,32.5248,32.5774,32.5051,32.5774,24900.0
2007-03-22 12:05:00,49.51,49.62,49.5,49.62,26200.0,32.5774,32.6498,32.5709,32.6498,26200.0
2007-03-22 12:10:00,49.62,49.65,49.59,49.59,36900.0,32.6498,32.6696,32.6301,32.6301,36900.0
2007-03-22 12:15:00,49.59,49.59,49.52,49.53,11400.0,32.6301,32.6301,32.584,32.5906,11400.0
2007-03-22 12:20:00,49.53,49.56,49.51,49.55,16600.0,32.5906,32.6103,32.5774,32.6038,16600.0
2007-03-22 12:25:00,49.55,49.63,49.55,49.62,12400.0,32.6038,32.6564,32.6038,32.6498,12400.0
2007-03-22 12:30:00,49.61,49.66,49.61,49.63,27200.0,32.6432,32.6761,32.6432,32.6564,27200.0
2007-03-22 12:35:00,49.63,49.64,49.55,49.55,15500.0,32.6564,32.663,32.6038,32.6038,15500.0
2007-03-22 12:40:00,49.54,49.64,49.52,49.63,41700.0,32.5972,32.663,32.584,32.6564,41700.0
2007-03-22 12:45:00,49.62,49.65,49.61,49.61,10100.0,32.6498,32.6696,32.6432,32.6432,10100.0
2007-03-22 12:50:00,49.6,49.64,49.58,49.62,25100.0,32.6367,32.663,32.6235,32.6498,25100.0
2007-03-22 12:55:00,49.63,49.65,49.59,49.65,64900.0,32.6564,32.6696,32.6301,32.6696,64900.0
2007-03-22 13:00:00,49.64,49.74,49.64,49.73,41400.0,32.663,32.7288,32.663,32.7222,41400.0
2007-03-22 13:05:00,49.74,49.87,49.72,49.8,68600.0,32.7288,32.8143,32.7156,32.7683,68600.0
2007-03-22 13:10:00,49.8,49.88,49.74,49.85,52800.0,32.7683,32.8209,32.7288,32.8012,52800.0
2007-03-22 13:15:00,49.84,49.9,49.79,49.89,85600.0,32.7946,32.8341,32.7617,32.8275,85600.0
2007-03-22 13:20:00,49.88,49.94,49.88,49.92,40300.0,32.8209,32.8604,32.8209,32.8472,40300.0
2007-03-22 13:25:00,49.92,49.96,49.92,49.94,46200.0,32.8472,32.8735,32.8472,32.8604,46200.0
2007-03-22 13:30:00,49.94,49.94,49.88,49.91,86600.0,32.8604,32.8604,32.8209,32.8406,86600.0
2007-03-22 13:35:00,49.92,49.92,49.9,49.91,26200.0,32.8472,32.8472,32.8341,32.8406,26200.0
2007-03-22 13:40:00,49.91,49.96,49.91,49.93,42800.0,32.8406,32.8735,32.8406,32.8538,42800.0
2007-03-22 13:45:00,49.93,49.96,49.92,49.92,43400.0,32.8538,32.8735,32.8472,32.8472,43400.0
2007-03-22 13:50:00,49.92,49.99,49.92,49.97,44800.0,32.8472,32.8933,32.8472,32.8801,44800.0
2007-03-22 13:55:00,49.97,50.14,49.96,50.1,157000.0,32.8801,32.992,32.8735,32.9657,157000.0
2007-03-22 14:00:00,50.08,50.1,50.0,50.0,50100.0,32.9525,32.9657,32.8999,32.8999,50100.0
2007-03-22 14:05:00,50.0,50.02,49.96,49.98,113600.0,32.8999,32.913,32.8735,32.8867,113600.0
2007-03-22 14:10:00,49.97,50.08,49.97,50.02,56100.0,32.8801,32.9525,32.8801,32.913,56100.0
2007-03-22 14:15:00,50.04,50.05,49.91,49.93,39200.0,32.9262,32.9328,32.8406,32.8538,39200.0
2007-03-22 14:20:00,49.92,50.06,49.91,50.04,35800.0,32.8472,32.9393,32.8406,32.9262,35800.0
2007-03-22 14:25:00,50.04,50.05,49.98,49.99,20800.0,32.9262,32.9328,32.8867,32.8933,20800.0
2007-03-22 14:30:00,49.97,50.0,49.96,49.99,27300.0,32.8801,32.8999,32.8735,32.8933,27300.0
2007-03-22 14:35:00,49.99,49.99,49.92,49.95,28100.0,32.8933,32.8933,32.8472,32.867,28100.0
2007-03-22 14:40:00,49.94,50.02,49.93,50.0,59700.0,32.8604,32.913,32.8538,32.8999,59700.0
2007-03-22 14:45:00,50.01,50.06,49.97,50.04,43600.0,32.9064,32.9393,32.8801,32.9262,43600.0
2007-03-22 14:50:00,50.04,50.07,49.95,50.03,28700.0,32.9262,32.9459,32.867,32.9196,28700.0
2007-03-22 14:55:00,50.03,50.06,50.0,50.02,24100.0,32.9196,32.9393,32.8999,32.913,24100.0
2007-03-22 15:00:00,50.02,50.05,49.99,50.0,93200.0,32.913,32.9328,32.8933,32.8999,93200.0
2007-03-22 15:05:00,49.99,50.03,49.99,49.99,39600.0,32.8933,32.9196,32.8933,32.8933,39600.0
2007-03-22 15:10:00,50.0,50.01,49.94,50.01,39400.0,32.8999,32.9064,32.8604,32.9064,39400.0
2007-03-22 15:15:00,50.02,50.02,49.96,50.01,45400.0,32.913,32.913,32.8735,32.9064,45400.0
2007-03-22 15:20:00,50.01,50.02,49.9,49.91,41000.0,32.9064,32.913,32.8341,32.8406,41000.0
2007-03-22 15:25:00,49.9,49.95,49.9,49.95,67700.0,32.8341,32.867,32.8341,32.867,67700.0
2007-03-22 15:30:00,49.95,49.95,49.81,49.85,71900.0,32.867,32.867,32.7748,32.8012,71900.0
2007-03-22 15:35:00,49.85,49.91,49.83,49.87,67900.0,32.8012,32.8406,32.788,32.8143,67900.0
2007-03-22 15:40:00,49.86,49.92,49.85,49.89,61400.0,32.8077,32.8472,32.8012,32.8275,61400.0
2007-03-22 15:45:00,49.89,49.89,49.79,49.8,70800.0,32.8275,32.8275,32.7617,32.7683,70800.0
2007-03-22 15:50:00,49.79,49.9,49.78,49.8,100300.0,32.7617,32.8341,32.7551,32.7683,100300.0
2007-03-22 15:55:00,49.81,49.86,49.77,49.85,84000.0,32.7748,32.8077,32.7485,32.8012,84000.0
2007-03-23 09:30:00,49.86,49.86,49.56,49.66,121800.0,32.8077,32.8077,32.6103,32.6761,121800.0
2007-03-23 09:35:00,49.68,49.96,49.68,49.86,31100.0,32.6893,32.8735,32.6893,32.8077,31100.0
2007-03-23 09:40:00,49.84,50.13,49.75,50.09,87000.0,32.7946,32.9854,32.7354,32.9591,87000.0
2007-03-23 09:45:00,50.12,50.12,49.95,50.07,49100.0,32.9788,32.9788,32.867,32.9459,49100.0
2007-03-23 09:50:00,50.07,50.28,50.05,50.22,63600.0,32.9459,33.0841,32.9328,33.0446,63600.0
2007-03-23 09:55:00,50.21,50.26,49.99,50.02,63300.0,33.038,33.0709,32.8933,32.913,63300.0
2007-03-23 10:00:00,50.03,50.56,50.02,50.53,243900.0,32.9196,33.2683,32.913,33.2486,243900.0
2007-03-23 10:05:00,50.53,50.54,50.17,50.38,87200.0,33.2486,33.2552,33.0117,33.1499,87200.0
2007-03-23 10:10:00,50.38,50.69,50.3,50.62,90300.0,33.1499,33.3539,33.0973,33.3078,90300.0
2007-03-23 10:15:00,50.58,50.83,50.58,50.79,102900.0,33.2815,33.446,33.2815,33.4197,102900.0
2007-03-23 10:20:00,50.78,50.82,50.57,50.61,80800.0,33.4131,33.4394,33.2749,33.3012,80800.0
2007-03-23 10:25:00,50.63,50.77,50.56,50.71,71800.0,33.3144,33.4065,33.2683,33.367,71800.0
2007-03-23 10:30:00,50.72,50.93,50.66,50.93,123800.0,33.3736,33.5118,33.3341,33.5118,123800.0
2007-03-23 10:35:00,50.93,51.17,50.93,51.07,144200.0,33.5118,33.6697,33.5118,33.6039,144200.0
2007-03-23 10:40:00,51.06,51.29,51.04,51.22,145700.0,33.5973,33.7487,33.5842,33.7026,145700.0
2007-03-23 10:45:00,51.23,51.37,51.08,51.31,105000.0,33.7092,33.8013,33.6105,33.7618,105000.0
2007-03-23 10:50:00,51.31,51.6,51.3,51.57,128300.0,33.7618,33.9527,33.7553,33.9329,128300.0
2007-03-23 10:55:00,51.56,51.56,51.28,51.3,129400.0,33.9263,33.9263,33.7421,33.7553,129400.0
2007-03-23 11:00:00,51.31,51.31,50.99,50.99,119500.0,33.7618,33.7618,33.5513,33.5513,119500.0
2007-03-23 11:05:00,50.99,51.13,50.91,51.03,58600.0,33.5513,33.6434,33.4986,33.5776,58600.0
2007-03-23 11:10:00,51.03,51.04,50.97,51.01,46900.0,33.5776,33.5842,33.5381,33.5644,46900.0
2007-03-23 11:15:00,51.01,51.02,50.94,50.96,88200.0,33.5644,33.571,33.5184,33.5315,88200.0
2007-03-23 11:20:00,50.95,51.04,50.95,51.01,84000.0,33.525,33.5842,33.525,33.5644,84000.0
2007-03-23 11:25:00,51.02,51.3,51.02,51.18,59400.0,33.571,33.7553,33.571,33.6763,59400.0
2007-03-23 11:30:00,51.19,51.28,51.16,51.19,34100.0,33.6829,33.7421,33.6631,33.6829,34100.0
2007-03-23 11:35:00,51.2,51.27,51.12,51.14,42600.0,33.6895,33.7355,33.6368,33.65,42600.0
2007-03-23 11:40:00,51.15,51.21,50.98,51.18,95400.0,33.6566,33.696,33.5447,33.6763,95400.0
2007-03-23 11:45:00,51.18,51.25,51.17,51.19,57600.0,33.6763,33.7224,33.6697,33.6829,57600.0
2007-03-23 11:50:00,51.19,51.23,51.13,51.13,47800.0,33.6829,33.7092,33.6434,33.6434,47800.0
2007-03-23 11:55:00,51.14,51.15,51.09,51.13,40600.0,33.65,33.6566,33.6171,33.6434,40600.0
2007-03-23 12:00:00,51.11,51.33,51.11,51.24,41400.0,33.6302,33.775,33.6302,33.7158,41400.0
2007-03-23 12:05:00,51.25,51.32,51.23,51.26,14800.0,33.7224,33.7684,33.7092,33.7289,14800.0
2007-03-23 12:10:00,51.26,51.3,51.15,51.17,46300.0,33.7289,33.7553,33.6566,33.6697,46300.0
2007-03-23 12:15:00,51.17,51.17,51.04,51.11,52700.0,33.6697,33.6697,33.5842,33.6302,52700.0
2007-03-23 12:20:00,51.11,51.14,51.1,51.1,35200.0,33.6302,33.65,33.6237,33.6237,35200.0
2007-03-23 12:25:00,51.1,51.11,51.04,51.08,38000.0,33.6237,33.6302,33.5842,33.6105,38000.0
2007-03-23 12:30:00,51.08,51.08,50.97,50.99,48200.0,33.6105,33.6105,33.5381,33.5513,48200.0
2007-03-23 12:35:00,50.99,51.02,50.89,50.93,78300.0,33.5513,33.571,33.4855,33.5118,78300.0
2007-03-23 12:40:00,50.92,50.95,50.88,50.95,31600.0,33.5052,33.525,33.4789,33.525,31600.0
2007-03-23 12:45:00,50.94,51.01,50.88,50.98,50700.0,33.5184,33.5644,33.4789,33.5447,50700.0
2007-03-23 12:50:00,50.98,51.06,50.97,51.05,77400.0,33.5447,33.5973,33.5381,33.5908,77400.0
2007-03-23 12:55:00,51.05,51.25,51.05,51.24,61000.0,33.5908,33.7224,33.5908,33.7158,61000.0
2007-03-23 13:00:00,51.24,51.38,51.23,51.24,57800.0,33.7158,33.8079,33.7092,33.7158,57800.0
2007-03-23 13:05:00,51.23,51.45,51.2,51.42,53300.0,33.7092,33.854,33.6895,33.8342,53300.0
2007-03-23 13:10:00,51.42,51.46,51.29,51.29,77000.0,33.8342,33.8605,33.7487,33.7487,77000.0
2007-03-23 13:15:00,51.3,51.45,51.3,51.38,54900.0,33.7553,33.854,33.7553,33.8079,54900.0
2007-03-23 13:20:00,51.37,51.47,51.36,51.4,37400.0,33.8013,33.8671,33.7947,33.8211,37400.0
2007-03-23 13:25:00,51.41,51.49,51.39,51.41,75900.0,33.8276,33.8803,33.8145,33.8276,75900.0
2007-03-23 13:30:00,51.4,51.43,51.36,51.37,47100.0,33.8211,33.8408,33.7947,33.8013,47100.0
2007-03-23 13:35:00,51.38,51.42,51.35,51.41,63300.0,33.8079,33.8342,33.7882,33.8276,63300.0
2007-03-23 13:40:00,51.41,51.5,51.39,51.47,86100.0,33.8276,33.8869,33.8145,33.8671,86100.0
2007-03-23 13:45:00,51.47,51.5,51.39,51.41,69700.0,33.8671,33.8869,33.8145,33.8276,69700.0
2007-03-23 13:50:00,51.42,51.44,51.35,51.41,50300.0,33.8342,33.8474,33.7882,33.8276,50300.0
2007-03-23 13:55:00,51.41,51.55,51.41,51.47,59200.0,33.8276,33.9198,33.8276,33.8671,59200.0
2007-03-23 14:00:00,51.47,51.57,51.47,51.51,54500.0,33.8671,33.9329,33.8671,33.8934,54500.0
2007-03-23 14:05:00,51.51,51.53,51.39,51.4,39100.0,33.8934,33.9066,33.8145,33.8211,39100.0
2007-03-23 14:10:00,51.4,51.45,51.33,51.45,66400.0,33.8211,33.854,33.775,33.854,66400.0
2007-03-23 14:15:00,51.45,51.46,51.3,51.32,100100.0,33.854,33.8605,33.7553,33.7684,100100.0
2007-03-23 14:20:00,51.32,51.42,51.29,51.3,120600.0,33.7684,33.8342,33.7487,33.7553,120600.0
2007-03-23 14:25:00,51.3,51.44,51.3,51.44,55500.0,33.7553,33.8474,33.7553,33.8474,55500.0
2007-03-23 14:30:00,51.43,51.5,51.42,51.45,100100.0,33.8408,33.8869,33.8342,33.854,100100.0
2007-03-23 14:35:00,51.45,51.59,51.45,51.57,74900.0,33.854,33.9461,33.854,33.9329,74900.0
2007-03-23 14:40:00,51.59,51.7,51.48,51.67,88100.0,33.9461,34.0185,33.8737,33.9987,88100.0
2007-03-23 14:45:00,51.67,51.68,51.5,51.6,75600.0,33.9987,34.0053,33.8869,33.9527,75600.0
2007-03-23 14:50:00,51.61,51.68,51.58,51.68,77000.0,33.9592,34.0053,33.9395,34.0053,77000.0
2007-03-23 14:55:00,51.68,51.71,51.5,51.59,106400.0,34.0053,34.025,33.8869,33.9461,106400.0
2007-03-23 15:00:00,51.58,51.66,51.58,51.63,60200.0,33.9395,33.9921,33.9395,33.9724,60200.0
2007-03-23 15:05:00,51.63,51.65,51.54,51.63,74800.0,33.9724,33.9856,33.9132,33.9724,74800.0
2007-03-23 15:10:00,51.64,51.75,51.58,51.7,57900.0,33.979,34.0514,33.9395,34.0185,57900.0
2007-03-23 15:15:00,51.7,51.78,51.66,51.78,61300.0,34.0185,34.0711,33.9921,34.0711,61300.0
2007-03-23 15:20:00,51.78,51.84,51.77,51.79,84800.0,34.0711,34.1106,34.0645,34.0777,84800.0
2007-03-23 15:25:00,51.79,51.87,51.78,51.86,96100.0,34.0777,34.1303,34.0711,34.1237,96100.0
2007-03-23 15:30:00,51.86,51.99,51.84,51.97,253900.0,34.1237,34.2093,34.1106,34.1961,253900.0
2007-03-23 15:35:00,51.97,51.98,51.87,51.88,165800.0,34.1961,34.2027,34.1303,34.1369,165800.0
2007-03-23 15:40:00,51.88,51.93,51.8,51.9,156500.0,34.1369,34.1698,34.0843,34.1501,156500.0
2007-03-23 15:45:00,51.9,52.04,51.9,52.03,160800.0,34.1501,34.2422,34.1501,34.2356,160800.0
2007-03-23 15:50:00,52.04,52.05,51.89,52.01,242400.0,34.2422,34.2488,34.1435,34.2224,242400.0
2007-03-23 15:55:00,52.01,52.05,51.86,51.94,338000.0,34.2224,34.2488,34.1237,34.1764,338000.0
2007-03-26 09:30:00,51.59,52.3,51.52,51.7,194600.0,33.9461,34.4133,33.9,34.0185,194600.0
2007-03-26 09:35:00,51.7,52.0,51.5,51.53,110900.0,34.0185,34.2159,33.8869,33.9066,110900.0
2007-03-26 09:40:00,51.54,51.64,51.43,51.64,182200.0,33.9132,33.979,33.8408,33.979,182200.0
2007-03-26 09:45:00,51.64,51.7,51.04,51.32,172300.0,33.979,34.0185,33.5842,33.7684,172300.0
2007-03-26 09:50:00,51.31,51.35,51.18,51.32,56200.0,33.7618,33.7882,33.6763,33.7684,56200.0
2007-03-26 09:55:00,51.32,51.34,51.06,51.31,44800.0,33.7684,33.7816,33.5973,33.7618,44800.0
2007-03-26 10:00:00,51.29,51.3,50.9,50.9,114800.0,33.7487,33.7553,33.4921,33.4921,114800.0
2007-03-26 10:05:00,50.9,50.9,50.55,50.55,125900.0,33.4921,33.4921,33.2618,33.2618,125900.0
2007-03-26 10:10:00,50.59,50.99,50.59,50.98,94800.0,33.2881,33.5513,33.2881,33.5447,94800.0
2007-03-26 10:15:00,50.98,51.16,50.89,51.01,70800.0,33.5447,33.6631,33.4855,33.5644,70800.0
2007-03-26 10:20:00,51.01,51.17,50.83,50.83,73500.0,33.5644,33.6697,33.446,33.446,73500.0
2007-03-26 10:25:00,50.83,51.07,50.82,51.02,79900.0,33.446,33.6039,33.4394,33.571,79900.0
2007-03-26 10:30:00,50.99,51.14,50.93,51.02,40400.0,33.5513,33.65,33.5118,33.571,40400.0
2007-03-26 10:35:00,50.98,51.01,50.82,50.85,34400.0,33.5447,33.5644,33.4394,33.4592,34400.0
2007-03-26 10:40:00,50.86,51.11,50.84,50.91,88100.0,33.4657,33.6302,33.4526,33.4986,88100.0
2007-03-26 10:45:00,50.93,51.0,50.83,50.86,73500.0,33.5118,33.5579,33.446,33.4657,73500.0
2007-03-26 10:50:00,50.86,50.99,50.83,50.94,72500.0,33.4657,33.5513,33.446,33.5184,72500.0
2007-03-26 10:55:00,50.87,50.96,50.84,50.93,95600.0,33.4723,33.5315,33.4526,33.5118,95600.0
2007-03-26 11:00:00,50.93,51.02,50.73,50.81,65600.0,33.5118,33.571,33.3802,33.4328,65600.0
2007-03-26 11:05:00,50.81,50.89,50.74,50.89,40000.0,33.4328,33.4855,33.3868,33.4855,40000.0
2007-03-26 11:10:00,50.89,50.9,50.86,50.9,120900.0,33.4855,33.4921,33.4657,33.4921,120900.0
2007-03-26 11:15:00,50.89,50.9,50.82,50.83,638200.0,33.4855,33.4921,33.4394,33.446,638200.0
2007-03-26 11:20:00,50.82,50.87,50.76,50.84,55000.0,33.4394,33.4723,33.3999,33.4526,55000.0
2007-03-26 11:25:00,50.83,50.86,50.75,50.86,26500.0,33.446,33.4657,33.3934,33.4657,26500.0
2007-03-26 11:30:00,50.85,50.88,50.76,50.79,40000.0,33.4592,33.4789,33.3999,33.4197,40000.0
2007-03-26 11:35:00,50.8,50.92,50.8,50.91,29700.0,33.4263,33.5052,33.4263,33.4986,29700.0
2007-03-26 11:40:00,50.92,50.92,50.84,50.89,124800.0,33.5052,33.5052,33.4526,33.4855,124800.0
2007-03-26 11:45:00,50.89,50.89,50.78,50.83,24200.0,33.4855,33.4855,33.4131,33.446,24200.0
2007-03-26 11:50:00,50.83,50.92,50.81,50.87,26700.0,33.446,33.5052,33.4328,33.4723,26700.0
2007-03-26 11:55:00,50.86,50.91,50.85,50.86,24400.0,33.4657,33.4986,33.4592,33.4657,24400.0
2007-03-26 12:00:00,50.85,50.87,50.83,50.84,16600.0,33.4592,33.4723,33.446,33.4526,16600.0
2007-03-26 12:05:00,50.84,50.85,50.75,50.82,26200.0,33.4526,33.4592,33.3934,33.4394,26200.0
2007-03-26 12:10:00,50.81,50.82,50.77,50.78,6700.0,33.4328,33.4394,33.4065,33.4131,6700.0
2007-03-26 12:15:00,50.78,50.8,50.74,50.76,36200.0,33.4131,33.4263,33.3868,33.3999,36200.0
2007-03-26 12:20:00,50.76,50.86,50.75,50.86,28200.0,33.3999,33.4657,33.3934,33.4657,28200.0
2007-03-26 12:25:00,50.86,50.92,50.86,50.87,12800.0,33.4657,33.5052,33.4657,33.4723,12800.0
2007-03-26 12:30:00,50.87,51.01,50.87,51.0,29300.0,33.4723,33.5644,33.4723,33.5579,29300.0
2007-03-26 12:35:00,50.99,51.01,50.91,50.91,12500.0,33.5513,33.5644,33.4986,33.4986,12500.0
2007-03-26 12:40:00,50.91,50.91,50.87,50.88,23000.0,33.4986,33.4986,33.4723,33.4789,23000.0
2007-03-26 12:45:00,50.88,50.96,50.88,50.89,24400.0,33.4789,33.5315,33.4789,33.4855,24400.0
2007-03-26 12:50:00,50.89,50.89,50.83,50.83,9600.0,33.4855,33.4855,33.446,33.446,9600.0
2007-03-26 12:55:00,50.84,50.87,50.79,50.85,28100.0,33.4526,33.4723,33.4197,33.4592,28100.0
2007-03-26 13:00:00,50.83,50.85,50.77,50.84,22200.0,33.446,33.4592,33.4065,33.4526,22200.0
2007-03-26 13:05:00,50.85,50.85,50.72,50.76,27400.0,33.4592,33.4592,33.3736,33.3999,27400.0
2007-03-26 13:10:00,50.76,50.78,50.71,50.73,26000.0,33.3999,33.4131,33.367,33.3802,26000.0
2007-03-26 13:15:00,50.72,50.76,50.7,50.73,23900.0,33.3736,33.3999,33.3605,33.3802,23900.0
2007-03-26 13:20:00,50.74,50.74,50.67,50.72,44800.0,33.3868,33.3868,33.3407,33.3736,44800.0
2007-03-26 13:25:00,50.73,50.73,50.64,50.64,37500.0,33.3802,33.3802,33.321,33.321,37500.0
2007-03-26 13:30:00,50.63,50.68,50.63,50.65,34900.0,33.3144,33.3473,33.3144,33.3276,34900.0
2007-03-26 13:35:00,50.65,50.75,50.65,50.75,45000.0,33.3276,33.3934,33.3276,33.3934,45000.0
2007-03-26 13:40:00,50.75,50.82,50.74,50.75,28600.0,33.3934,33.4394,33.3868,33.3934,28600.0
2007-03-26 13:45:00,50.74,50.8,50.72,50.76,24200.0,33.3868,33.4263,33.3736,33.3999,24200.0
2007-03-26 13:50:00,50.77,50.77,50.69,50.69,26200.0,33.4065,33.4065,33.3539,33.3539,26200.0
2007-03-26 13:55:00,50.68,50.74,50.67,50.73,12400.0,33.3473,33.3868,33.3407,33.3802,12400.0
2007-03-26 14:00:00,50.72,50.82,50.72,50.76,82700.0,33.3736,33.4394,33.3736,33.3999,82700.0
2007-03-26 14:05:00,50.76,50.77,50.73,50.76,13200.0,33.3999,33.4065,33.3802,33.3999,13200.0
2007-03-26 14:10:00,50.76,50.81,50.76,50.8,16500.0,33.3999,33.4328,33.3999,33.4263,16500.0
2007-03-26 14:15:00,50.8,50.95,50.8,50.9,48700.0,33.4263,33.525,33.4263,33.4921,48700.0
2007-03-26 14:20:00,50.9,50.94,50.84,50.93,36600.0,33.4921,33.5184,33.4526,33.5118,36600.0
2007-03-26 14:25:00,50.94,51.07,50.93,50.99,57400.0,33.5184,33.6039,33.5118,33.5513,57400.0
2007-03-26 14:30:00,50.99,51.0,50.9,50.98,69900.0,33.5513,33.5579,33.4921,33.5447,69900.0
2007-03-26 14:35:00,50.97,51.02,50.87,50.87,57100.0,33.5381,33.571,33.4723,33.4723,57100.0
2007-03-26 14:40:00,50.87,50.93,50.84,50.9,27700.0,33.4723,33.5118,33.4526,33.4921,27700.0
2007-03-26 14:45:00,50.89,50.89,50.83,50.86,38200.0,33.4855,33.4855,33.446,33.4657,38200.0
2007-03-26 14:50:00,50.87,50.97,50.87,50.91,73100.0,33.4723,33.5381,33.4723,33.4986,73100.0
2007-03-26 14:55:00,50.91,50.95,50.87,50.92,70700.0,33.4986,33.525,33.4723,33.5052,70700.0
2007-03-26 15:00:00,50.92,50.92,50.86,50.88,25200.0,33.5052,33.5052,33.4657,33.4789,25200.0
2007-03-26 15:05:00,50.88,50.89,50.78,50.86,70700.0,33.4789,33.4855,33.4131,33.4657,70700.0
2007-03-26 15:10:00,50.87,50.87,50.76,50.76,30300.0,33.4723,33.4723,33.3999,33.3999,30300.0
2007-03-26 15:15:00,50.77,50.81,50.73,50.73,19400.0,33.4065,33.4328,33.3802,33.3802,19400.0
2007-03-26 15:20:00,50.73,50.79,50.73,50.79,29500.0,33.3802,33.4197,33.3802,33.4197,29500.0
2007-03-26 15:25:00,50.79,50.85,50.76,50.81,43700.0,33.4197,33.4592,33.3999,33.4328,43700.0
2007-03-26 15:30:00,50.81,50.93,50.8,50.88,51300.0,33.4328,33.5118,33.4263,33.4789,51300.0
2007-03-26 15:35:00,50.87,50.88,50.79,50.8,59700.0,33.4723,33.4789,33.4197,33.4263,59700.0
2007-03-26 15:40:00,50.8,50.82,50.74,50.8,76000.0,33.4263,33.4394,33.3868,33.4263,76000.0
2007-03-26 15:45:00,50.8,50.82,50.78,50.8,62300.0,33.4263,33.4394,33.4131,33.4263,62300.0
2007-03-26 15:50:00,50.79,50.81,50.73,50.78,116800.0,33.4197,33.4328,33.3802,33.4131,116800.0
2007-03-26 15:55:00,50.78,50.8,50.74,50.8,95000.0,33.4131,33.4263,33.3868,33.4263,95000.0
2007-03-27 09:30:00,50.76,50.76,50.31,50.49,46200.0,33.3999,33.3999,33.1038,33.2223,46200.0
2007-03-27 09:35:00,50.51,50.51,50.17,50.17,72100.0,33.2354,33.2354,33.0117,33.0117,72100.0
2007-03-27 09:40:00,50.17,50.23,50.1,50.18,66000.0,33.0117,33.0512,32.9657,33.0183,66000.0
2007-03-27 09:45:00,50.2,50.29,50.15,50.2,41900.0,33.0315,33.0907,32.9986,33.0315,41900.0
2007-03-27 09:50:00,50.2,50.46,50.18,50.37,61700.0,33.0315,33.2025,33.0183,33.1433,61700.0
2007-03-27 09:55:00,50.37,50.42,50.26,50.3,39100.0,33.1433,33.1762,33.0709,33.0973,39100.0
2007-03-27 10:00:00,50.29,50.61,50.26,50.57,95200.0,33.0907,33.3012,33.0709,33.2749,95200.0
2007-03-27 10:05:00,50.56,50.59,50.43,50.45,64000.0,33.2683,33.2881,33.1828,33.196,64000.0
2007-03-27 10:10:00,50.44,50.47,50.37,50.37,52500.0,33.1894,33.2091,33.1433,33.1433,52500.0
2007-03-27 10:15:00,50.38,50.45,50.36,50.39,56600.0,33.1499,33.196,33.1367,33.1565,56600.0
2007-03-27 10:20:00,50.38,50.44,50.26,50.29,41200.0,33.1499,33.1894,33.0709,33.0907,41200.0
2007-03-27 10:25:00,50.29,50.3,50.25,50.26,20600.0,33.0907,33.0973,33.0644,33.0709,20600.0
2007-03-27 10:30:00,50.25,50.27,50.21,50.24,35400.0,33.0644,33.0775,33.038,33.0578,35400.0
2007-03-27 10:35:00,50.24,50.4,50.24,50.25,48800.0,33.0578,33.1631,33.0578,33.0644,48800.0
2007-03-27 10:40:00,50.24,50.34,50.21,50.32,645200.0,33.0578,33.1236,33.038,33.1104,645200.0
2007-03-27 10:45:00,50.32,50.33,50.23,50.31,30300.0,33.1104,33.117,33.0512,33.1038,30300.0
2007-03-27 10:50:00,50.31,50.32,50.23,50.3,41800.0,33.1038,33.1104,33.0512,33.0973,41800.0
2007-03-27 10:55:00,50.31,50.36,50.31,50.32,26800.0,33.1038,33.1367,33.1038,33.1104,26800.0
2007-03-27 11:00:00,50.31,50.31,50.18,50.24,30600.0,33.1038,33.1038,33.0183,33.0578,30600.0
2007-03-27 11:05:00,50.23,50.23,50.15,50.19,28600.0,33.0512,33.0512,32.9986,33.0249,28600.0
2007-03-27 11:10:00,50.19,50.22,50.16,50.2,30900.0,33.0249,33.0446,33.0051,33.0315,30900.0
2007-03-27 11:15:00,50.2,50.2,50.1,50.18,41500.0,33.0315,33.0315,32.9657,33.0183,41500.0
2007-03-27 11:20:00,50.19,50.22,50.13,50.13,42200.0,33.0249,33.0446,32.9854,32.9854,42200.0
2007-03-27 11:25:00,50.13,50.23,50.12,50.18,47500.0,32.9854,33.0512,32.9788,33.0183,47500.0
2007-03-27 11:30:00,50.17,50.27,50.1,50.26,46200.0,33.0117,33.0775,32.9657,33.0709,46200.0
2007-03-27 11:35:00,50.26,50.33,50.26,50.29,73900.0,33.0709,33.117,33.0709,33.0907,73900.0
2007-03-27 11:40:00,50.3,50.33,50.23,50.23,50000.0,33.0973,33.117,33.0512,33.0512,50000.0
2007-03-27 11:45:00,50.23,50.28,50.21,50.21,27000.0,33.0512,33.0841,33.038,33.038,27000.0
2007-03-27 11:50:00,50.21,50.25,50.16,50.16,26300.0,33.038,33.0644,33.0051,33.0051,26300.0
2007-03-27 11:55:00,50.16,50.21,50.16,50.17,23900.0,33.0051,33.038,33.0051,33.0117,23900.0
2007-03-27 12:00:00,50.17,50.2,50.11,50.2,45700.0,33.0117,33.0315,32.9722,33.0315,45700.0
2007-03-27 12:05:00,50.2,50.23,50.15,50.19,40400.0,33.0315,33.0512,32.9986,33.0249,40400.0
2007-03-27 12:10:00,50.22,50.25,50.13,50.16,43800.0,33.0446,33.0644,32.9854,33.0051,43800.0
2007-03-27 12:15:00,50.15,50.25,50.15,50.2,41500.0,32.9986,33.0644,32.9986,33.0315,41500.0
2007-03-27 12:20:00,50.21,50.24,50.15,50.24,24500.0,33.038,33.0578,32.9986,33.0578,24500.0
2007-03-27 12:25:00,50.22,50.24,50.18,50.21,34900.0,33.0446,33.0578,33.0183,33.038,34900.0
2007-03-27 12:30:00,50.21,50.24,50.19,50.23,46000.0,33.038,33.0578,33.0249,33.0512,46000.0
2007-03-27 12:35:00,50.24,50.24,50.13,50.15,19800.0,33.0578,33.0578,32.9854,32.9986,19800.0
2007-03-27 12:40:00,50.14,50.14,50.02,50.08,28500.0,32.992,32.992,32.913,32.9525,28500.0
2007-03-27 12:45:00,50.08,50.1,50.03,50.04,19200.0,32.9525,32.9657,32.9196,32.9262,19200.0
2007-03-27 12:50:00,50.04,50.05,50.02,50.05,7800.0,32.9262,32.9328,32.913,32.9328,7800.0
2007-03-27 12:55:00,50.05,50.08,49.99,49.99,30400.0,32.9328,32.9525,32.8933,32.8933,30400.0
2007-03-27 13:00:00,50.0,50.15,50.0,50.15,19700.0,32.8999,32.9986,32.8999,32.9986,19700.0
2007-03-27 13:05:00,50.15,50.15,50.05,50.05,14900.0,32.9986,32.9986,32.9328,32.9328,14900.0
2007-03-27 13:10:00,50.05,50.18,50.0,50.16,39400.0,32.9328,33.0183,32.8999,33.0051,39400.0
2007-03-27 13:15:00,50.16,50.17,50.1,50.17,14300.0,33.0051,33.0117,32.9657,33.0117,14300.0
2007-03-27 13:20:00,50.17,50.18,50.12,50.13,14800.0,33.0117,33.0183,32.9788,32.9854,14800.0
2007-03-27 13:25:00,50.13,50.22,50.12,50.21,32800.0,32.9854,33.0446,32.9788,33.038,32800.0
2007-03-27 13:30:00,50.21,50.24,50.12,50.14,34200.0,33.038,33.0578,32.9788,32.992,34200.0
2007-03-27 13:35:00,50.15,50.2,50.13,50.16,34200.0,32.9986,33.0315,32.9854,33.0051,34200.0
2007-03-27 13:40:00,50.16,50.25,50.16,50.24,21300.0,33.0051,33.0644,33.0051,33.0578,21300.0
2007-03-27 13:45:00,50.25,50.25,50.15,50.22,17100.0,33.0644,33.0644,32.9986,33.0446,17100.0
2007-03-27 13:50:00,50.22,50.22,50.18,50.21,17100.0,33.0446,33.0446,33.0183,33.038,17100.0
2007-03-27 13:55:00,50.22,50.25,50.21,50.22,27000.0,33.0446,33.0644,33.038,33.0446,27000.0
2007-03-27 14:00:00,50.21,50.27,50.16,50.21,55800.0,33.038,33.0775,33.0051,33.038,55800.0
2007-03-27 14:05:00,50.21,50.3,50.21,50.27,354400.0,33.038,33.0973,33.038,33.0775,354400.0
2007-03-27 14:10:00,50.27,50.3,50.24,50.3,33300.0,33.0775,33.0973,33.0578,33.0973,33300.0
2007-03-27 14:15:00,50.31,50.32,50.25,50.3,33300.0,33.1038,33.1104,33.0644,33.0973,33300.0
2007-03-27 14:20:00,50.31,50.35,50.29,50.32,35500.0,33.1038,33.1302,33.0907,33.1104,35500.0
2007-03-27 14:25:00,50.32,50.37,50.3,50.3,34700.0,33.1104,33.1433,33.0973,33.0973,34700.0
2007-03-27 14:30:00,50.3,50.31,50.24,50.3,38000.0,33.0973,33.1038,33.0578,33.0973,38000.0
2007-03-27 14:35:00,50.3,50.31,50.23,50.3,21000.0,33.0973,33.1038,33.0512,33.0973,21000.0
2007-03-27 14:40:00,50.29,50.31,50.26,50.3,21800.0,33.0907,33.1038,33.0709,33.0973,21800.0
2007-03-27 14:45:00,50.29,50.31,50.25,50.3,27400.0,33.0907,33.1038,33.0644,33.0973,27400.0
2007-03-27 14:50:00,50.3,50.32,50.29,50.32,31500.0,33.0973,33.1104,33.0907,33.1104,31500.0
2007-03-27 14:55:00,50.32,50.36,50.3,50.36,40100.0,33.1104,33.1367,33.0973,33.1367,40100.0
2007-03-27 15:00:00,50.36,50.36,50.27,50.32,16300.0,33.1367,33.1367,33.0775,33.1104,16300.0
2007-03-27 15:05:00,50.32,50.34,50.28,50.28,20400.0,33.1104,33.1236,33.0841,33.0841,20400.0
2007-03-27 15:10:00,50.28,50.35,50.27,50.34,17600.0,33.0841,33.1302,33.0775,33.1236,17600.0
2007-03-27 15:15:00,50.34,50.43,50.33,50.38,45400.0,33.1236,33.1828,33.117,33.1499,45400.0
2007-03-27 15:20:00,50.38,50.4,50.34,50.39,43700.0,33.1499,33.1631,33.1236,33.1565,43700.0
2007-03-27 15:25:00,50.38,50.44,50.38,50.44,30600.0,33.1499,33.1894,33.1499,33.1894,30600.0
2007-03-27 15:30:00,50.44,50.45,50.38,50.39,21100.0,33.1894,33.196,33.1499,33.1565,21100.0
2007-03-27 15:35:00,50.38,50.46,50.38,50.43,50900.0,33.1499,33.2025,33.1499,33.1828,50900.0
2007-03-27 15:40:00,50.43,50.47,50.39,50.46,59400.0,33.1828,33.2091,33.1565,33.2025,59400.0
2007-03-27 15:45:00,50.45,50.48,50.32,50.33,67200.0,33.196,33.2157,33.1104,33.117,67200.0
2007-03-27 15:50:00,50.32,50.41,50.31,50.39,65200.0,33.1104,33.1696,33.1038,33.1565,65200.0
2007-03-27 15:55:00,50.39,50.46,50.37,50.39,138600.0,33.1565,33.2025,33.1433,33.1565,138600.0
2007-03-28 09:30:00,50.4,50.72,50.2,50.2,129200.0,33.1631,33.3736,33.0315,33.0315,129200.0
2007-03-28 09:35:00,50.23,50.26,50.0,50.18,46900.0,33.0512,33.0709,32.8999,33.0183,46900.0
2007-03-28 09:40:00,50.2,50.49,50.12,50.48,113700.0,33.0315,33.2223,32.9788,33.2157,113700.0
2007-03-28 09:45:00,50.44,50.5,50.38,50.44,74800.0,33.1894,33.2289,33.1499,33.1894,74800.0
2007-03-28 09:50:00,50.41,50.52,50.28,50.38,43800.0,33.1696,33.242,33.0841,33.1499,43800.0
2007-03-28 09:55:00,50.38,50.5,50.34,50.45,53000.0,33.1499,33.2289,33.1236,33.196,53000.0
2007-03-28 10:00:00,50.43,50.43,50.19,50.3,38800.0,33.1828,33.1828,33.0249,33.0973,38800.0
2007-03-28 10:05:00,50.3,50.35,50.29,50.32,52000.0,33.0973,33.1302,33.0907,33.1104,52000.0
2007-03-28 10:10:00,50.32,50.33,50.28,50.32,40300.0,33.1104,33.117,33.0841,33.1104,40300.0
2007-03-28 10:15:00,50.31,50.41,50.31,50.41,63600.0,33.1038,33.1696,33.1038,33.1696,63600.0
2007-03-28 10:20:00,50.4,50.46,50.39,50.43,31400.0,33.1631,33.2025,33.1565,33.1828,31400.0
2007-03-28 10:25:00,50.43,50.44,50.32,50.37,40300.0,33.1828,33.1894,33.1104,33.1433,40300.0
2007-03-28 10:30:00,50.37,50.41,50.07,50.19,117100.0,33.1433,33.1696,32.9459,33.0249,117100.0
2007-03-28 10:35:00,50.2,50.37,50.16,50.3,114100.0,33.0315,33.1433,33.0051,33.0973,114100.0
2007-03-28 10:40:00,50.31,50.31,50.25,50.27,44300.0,33.1038,33.1038,33.0644,33.0775,44300.0
2007-03-28 10:45:00,50.27,50.31,50.25,50.31,26400.0,33.0775,33.1038,33.0644,33.1038,26400.0
2007-03-28 10:50:00,50.31,50.36,50.27,50.34,31100.0,33.1038,33.1367,33.0775,33.1236,31100.0
2007-03-28 10:55:00,50.34,50.51,50.33,50.44,53700.0,33.1236,33.2354,33.117,33.1894,53700.0
2007-03-28 11:00:00,50.43,50.47,50.37,50.47,55300.0,33.1828,33.2091,33.1433,33.2091,55300.0
2007-03-28 11:05:00,50.46,50.63,50.46,50.57,67100.0,33.2025,33.3144,33.2025,33.2749,67100.0
2007-03-28 11:10:00,50.57,50.72,50.56,50.64,77000.0,33.2749,33.3736,33.2683,33.321,77000.0
2007-03-28 11:15:00,50.64,50.64,50.58,50.6,54400.0,33.321,33.321,33.2815,33.2947,54400.0
2007-03-28 11:20:00,50.61,50.64,50.57,50.64,50400.0,33.3012,33.321,33.2749,33.321,50400.0
2007-03-28 11:25:00,50.64,50.66,50.45,50.55,86500.0,33.321,33.3341,33.196,33.2618,86500.0
2007-03-28 11:30:00,50.56,50.59,50.45,50.48,55400.0,33.2683,33.2881,33.196,33.2157,55400.0
2007-03-28 11:35:00,50.48,50.63,50.47,50.61,23600.0,33.2157,33.3144,33.2091,33.3012,23600.0
2007-03-28 11:40:00,50.63,50.65,50.58,50.61,22400.0,33.3144,33.3276,33.2815,33.3012,22400.0
2007-03-28 11:45:00,50.61,50.67,50.55,50.67,43800.0,33.3012,33.3407,33.2618,33.3407,43800.0
2007-03-28 11:50:00,50.66,50.67,50.62,50.64,17800.0,33.3341,33.3407,33.3078,33.321,17800.0
2007-03-28 11:55:00,50.64,50.72,50.62,50.62,51300.0,33.321,33.3736,33.3078,33.3078,51300.0
2007-03-28 12:00:00,50.62,50.72,50.59,50.71,30800.0,33.3078,33.3736,33.2881,33.367,30800.0
2007-03-28 12:05:00,50.7,50.85,50.7,50.78,59800.0,33.3605,33.4592,33.3605,33.4131,59800.0
2007-03-28 12:10:00,50.76,50.85,50.67,50.83,83200.0,33.3999,33.4592,33.3407,33.446,83200.0
2007-03-28 12:15:00,50.86,51.0,50.83,51.0,71700.0,33.4657,33.5579,33.446,33.5579,71700.0
2007-03-28 12:20:00,51.0,51.03,50.83,50.84,56900.0,33.5579,33.5776,33.446,33.4526,56900.0
2007-03-28 12:25:00,50.83,51.01,50.83,50.9,64700.0,33.446,33.5644,33.446,33.4921,64700.0
2007-03-28 12:30:00,50.89,51.02,50.89,50.96,46500.0,33.4855,33.571,33.4855,33.5315,46500.0
2007-03-28 12:35:00,50.95,51.04,50.95,50.99,31600.0,33.525,33.5842,33.525,33.5513,31600.0
2007-03-28 12:40:00,51.0,51.0,50.81,50.82,29600.0,33.5579,33.5579,33.4328,33.4394,29600.0
2007-03-28 12:45:00,50.82,50.9,50.81,50.89,30700.0,33.4394,33.4921,33.4328,33.4855,30700.0
2007-03-28 12:50:00,50.89,50.94,50.86,50.94,20800.0,33.4855,33.5184,33.4657,33.5184,20800.0
2007-03-28 12:55:00,50.94,50.94,50.9,50.9,20900.0,33.5184,33.5184,33.4921,33.4921,20900.0
2007-03-28 13:00:00,50.89,50.89,50.83,50.83,7100.0,33.4855,33.4855,33.446,33.446,7100.0
2007-03-28 13:05:00,50.84,50.89,50.79,50.79,27800.0,33.4526,33.4855,33.4197,33.4197,27800.0
2007-03-28 13:10:00,50.79,50.79,50.68,50.68,31900.0,33.4197,33.4197,33.3473,33.3473,31900.0
2007-03-28 13:15:00,50.68,50.76,50.65,50.75,19700.0,33.3473,33.3999,33.3276,33.3934,19700.0
2007-03-28 13:20:00,50.75,50.75,50.71,50.71,37300.0,33.3934,33.3934,33.367,33.367,37300.0
2007-03-28 13:25:00,50.72,50.78,50.7,50.78,26300.0,33.3736,33.4131,33.3605,33.4131,26300.0
2007-03-28 13:30:00,50.8,50.81,50.7,50.73,27000.0,33.4263,33.4328,33.3605,33.3802,27000.0
2007-03-28 13:35:00,50.73,50.73,50.69,50.72,25300.0,33.3802,33.3802,33.3539,33.3736,25300.0
2007-03-28 13:40:00,50.72,50.78,50.72,50.77,30800.0,33.3736,33.4131,33.3736,33.4065,30800.0
2007-03-28 13:45:00,50.77,50.78,50.69,50.75,53000.0,33.4065,33.4131,33.3539,33.3934,53000.0
2007-03-28 13:50:00,50.75,50.75,50.66,50.67,49900.0,33.3934,33.3934,33.3341,33.3407,49900.0
2007-03-28 13:55:00,50.66,50.67,50.55,50.57,41800.0,33.3341,33.3407,33.2618,33.2749,41800.0
2007-03-28 14:00:00,50.57,50.72,50.57,50.65,108500.0,33.2749,33.3736,33.2749,33.3276,108500.0
2007-03-28 14:05:00,50.65,50.68,50.5,50.52,28000.0,33.3276,33.3473,33.2289,33.242,28000.0
2007-03-28 14:10:00,50.53,50.53,50.47,50.5,28300.0,33.2486,33.2486,33.2091,33.2289,28300.0
2007-03-28 14:15:00,50.5,50.51,50.41,50.44,40000.0,33.2289,33.2354,33.1696,33.1894,40000.0
2007-03-28 14:20:00,50.45,50.47,50.39,50.42,17100.0,33.196,33.2091,33.1565,33.1762,17100.0
2007-03-28 14:25:00,50.42,50.47,50.41,50.44,25800.0,33.1762,33.2091,33.1696,33.1894,25800.0
2007-03-28 14:30:00,50.44,50.45,50.39,50.41,47000.0,33.1894,33.196,33.1565,33.1696,47000.0
2007-03-28 14:35:00,50.41,50.51,50.4,50.48,24700.0,33.1696,33.2354,33.1631,33.2157,24700.0
2007-03-28 14:40:00,50.48,50.48,50.41,50.42,42500.0,33.2157,33.2157,33.1696,33.1762,42500.0
2007-03-28 14:45:00,50.41,50.42,50.38,50.41,31700.0,33.1696,33.1762,33.1499,33.1696,31700.0
2007-03-28 14:50:00,50.45,50.45,50.34,50.39,30600.0,33.196,33.196,33.1236,33.1565,30600.0
2007-03-28 14:55:00,50.41,50.45,50.37,50.43,22400.0,33.1696,33.196,33.1433,33.1828,22400.0
2007-03-28 15:00:00,50.43,50.49,50.41,50.48,50200.0,33.1828,33.2223,33.1696,33.2157,50200.0
2007-03-28 15:05:00,50.45,50.48,50.35,50.39,53100.0,33.196,33.2157,33.1302,33.1565,53100.0
2007-03-28 15:10:00,50.38,50.42,50.36,50.4,19600.0,33.1499,33.1762,33.1367,33.1631,19600.0
2007-03-28 15:15:00,50.41,50.45,50.4,50.45,46500.0,33.1696,33.196,33.1631,33.196,46500.0
2007-03-28 15:20:00,50.44,50.44,50.34,50.36,97700.0,33.1894,33.1894,33.1236,33.1367,97700.0
2007-03-28 15:25:00,50.37,50.4,50.32,50.36,176200.0,33.1433,33.1631,33.1104,33.1367,176200.0
2007-03-28 15:30:00,50.36,50.36,50.2,50.23,83700.0,33.1367,33.1367,33.0315,33.0512,83700.0
2007-03-28 15:35:00,50.24,50.37,50.23,50.35,61600.0,33.0578,33.1433,33.0512,33.1302,61600.0
2007-03-28 15:40:00,50.35,50.35,50.29,50.33,22400.0,33.1302,33.1302,33.0907,33.117,22400.0
2007-03-28 15:45:00,50.31,50.33,50.25,50.3,44200.0,33.1038,33.117,33.0644,33.0973,44200.0
2007-03-28 15:50:00,50.3,50.3,50.1,50.17,101400.0,33.0973,33.0973,32.9657,33.0117,101400.0
2007-03-28 15:55:00,50.16,50.17,50.09,50.12,121900.0,33.0051,33.0117,32.9591,32.9788,121900.0
2007-03-29 09:30:00,50.8,50.9,50.67,50.87,138800.0,33.4263,33.4921,33.3407,33.4723,138800.0
2007-03-29 09:35:00,50.86,50.88,50.79,50.8,88600.0,33.4657,33.4789,33.4197,33.4263,88600.0
2007-03-29 09:40:00,50.8,50.86,50.73,50.76,60400.0,33.4263,33.4657,33.3802,33.3999,60400.0
2007-03-29 09:45:00,50.76,50.93,50.76,50.9,114300.0,33.3999,33.5118,33.3999,33.4921,114300.0
2007-03-29 09:50:00,50.89,51.16,50.82,50.91,154000.0,33.4855,33.6631,33.4394,33.4986,154000.0
2007-03-29 09:55:00,50.96,51.06,50.76,50.76,40900.0,33.5315,33.5973,33.3999,33.3999,40900.0
2007-03-29 10:00:00,50.75,50.85,50.69,50.77,45000.0,33.3934,33.4592,33.3539,33.4065,45000.0
2007-03-29 10:05:00,50.76,50.89,50.76,50.88,56200.0,33.3999,33.4855,33.3999,33.4789,56200.0
2007-03-29 10:10:00,50.89,50.89,50.74,50.86,31700.0,33.4855,33.4855,33.3868,33.4657,31700.0
2007-03-29 10:15:00,50.86,50.89,50.78,50.85,40200.0,33.4657,33.4855,33.4131,33.4592,40200.0
2007-03-29 10:20:00,50.85,50.91,50.82,50.87,84200.0,33.4592,33.4986,33.4394,33.4723,84200.0
2007-03-29 10:25:00,50.87,50.92,50.86,50.92,16800.0,33.4723,33.5052,33.4657,33.5052,16800.0
2007-03-29 10:30:00,50.92,50.97,50.83,50.86,44000.0,33.5052,33.5381,33.446,33.4657,44000.0
2007-03-29 10:35:00,50.86,50.89,50.78,50.78,30300.0,33.4657,33.4855,33.4131,33.4131,30300.0
2007-03-29 10:40:00,50.79,50.79,50.68,50.7,45700.0,33.4197,33.4197,33.3473,33.3605,45700.0
2007-03-29 10:45:00,50.7,50.77,50.7,50.75,63300.0,33.3605,33.4065,33.3605,33.3934,63300.0
2007-03-29 10:50:00,50.75,50.75,50.49,50.5,48200.0,33.3934,33.3934,33.2223,33.2289,48200.0
2007-03-29 10:55:00,50.49,50.52,50.41,50.41,39800.0,33.2223,33.242,33.1696,33.1696,39800.0
2007-03-29 11:00:00,50.42,50.47,50.41,50.46,47200.0,33.1762,33.2091,33.1696,33.2025,47200.0
2007-03-29 11:05:00,50.45,50.57,50.43,50.55,108300.0,33.196,33.2749,33.1828,33.2618,108300.0
2007-03-29 11:10:00,50.55,50.58,50.49,50.56,60000.0,33.2618,33.2815,33.2223,33.2683,60000.0
2007-03-29 11:15:00,50.56,50.64,50.56,50.6,67800.0,33.2683,33.321,33.2683,33.2947,67800.0
2007-03-29 11:20:00,50.61,50.61,50.58,50.59,24300.0,33.3012,33.3012,33.2815,33.2881,24300.0
2007-03-29 11:25:00,50.59,50.61,50.57,50.59,61100.0,33.2881,33.3012,33.2749,33.2881,61100.0
2007-03-29 11:30:00,50.59,50.59,50.55,50.56,54200.0,33.2881,33.2881,33.2618,33.2683,54200.0
2007-03-29 11:35:00,50.56,50.58,50.52,50.57,37400.0,33.2683,33.2815,33.242,33.2749,37400.0
2007-03-29 11:40:00,50.57,50.62,50.56,50.61,37700.0,33.2749,33.3078,33.2683,33.3012,37700.0
2007-03-29 11:45:00,50.61,50.7,50.58,50.58,49400.0,33.3012,33.3605,33.2815,33.2815,49400.0
2007-03-29 11:50:00,50.59,50.59,50.56,50.57,29600.0,33.2881,33.2881,33.2683,33.2749,29600.0
2007-03-29 11:55:00,50.57,50.57,50.5,50.51,37500.0,33.2749,33.2749,33.2289,33.2354,37500.0
2007-03-29 12:00:00,50.51,50.55,50.5,50.55,37500.0,33.2354,33.2618,33.2289,33.2618,37500.0
2007-03-29 12:05:00,50.55,50.57,50.55,50.55,28100.0,33.2618,33.2749,33.2618,33.2618,28100.0
2007-03-29 12:10:00,50.55,50.55,50.49,50.5,46800.0,33.2618,33.2618,33.2223,33.2289,46800.0
2007-03-29 12:15:00,50.49,50.5,50.47,50.5,22100.0,33.2223,33.2289,33.2091,33.2289,22100.0
2007-03-29 12:20:00,50.5,50.5,50.41,50.42,56700.0,33.2289,33.2289,33.1696,33.1762,56700.0
2007-03-29 12:25:00,50.41,50.42,50.39,50.39,27200.0,33.1696,33.1762,33.1565,33.1565,27200.0
2007-03-29 12:30:00,50.4,50.44,50.33,50.33,55100.0,33.1631,33.1894,33.117,33.117,55100.0
2007-03-29 12:35:00,50.33,50.33,50.23,50.25,41700.0,33.117,33.117,33.0512,33.0644,41700.0
2007-03-29 12:40:00,50.25,50.32,50.24,50.32,36800.0,33.0644,33.1104,33.0578,33.1104,36800.0
2007-03-29 12:45:00,50.32,50.32,50.28,50.3,24300.0,33.1104,33.1104,33.0841,33.0973,24300.0
2007-03-29 12:50:00,50.29,50.3,50.15,50.18,38600.0,33.0907,33.0973,32.9986,33.0183,38600.0
2007-03-29 12:55:00,50.18,50.29,50.17,50.25,25700.0,33.0183,33.0907,33.0117,33.0644,25700.0
2007-03-29 13:00:00,50.23,50.24,50.17,50.21,19300.0,33.0512,33.0578,33.0117,33.038,19300.0
2007-03-29 13:05:00,50.21,50.27,50.21,50.25,14300.0,33.038,33.0775,33.038,33.0644,14300.0
2007-03-29 13:10:00,50.25,50.27,50.21,50.21,16600.0,33.0644,33.0775,33.038,33.038,16600.0
2007-03-29 13:15:00,50.21,50.21,50.1,50.13,40900.0,33.038,33.038,32.9657,32.9854,40900.0
2007-03-29 13:20:00,50.12,50.12,49.97,49.98,83000.0,32.9788,32.9788,32.8801,32.8867,83000.0
2007-03-29 13:25:00,50.0,50.02,49.96,50.0,44000.0,32.8999,32.913,32.8735,32.8999,44000.0
2007-03-29 13:30:00,49.99,50.0,49.85,49.88,62700.0,32.8933,32.8999,32.8012,32.8209,62700.0
2007-03-29 13:35:00,49.87,49.93,49.86,49.91,53600.0,32.8143,32.8538,32.8077,32.8406,53600.0
2007-03-29 13:40:00,49.92,50.01,49.9,49.95,60200.0,32.8472,32.9064,32.8341,32.867,60200.0
2007-03-29 13:45:00,49.96,49.99,49.92,49.96,30500.0,32.8735,32.8933,32.8472,32.8735,30500.0
2007-03-29 13:50:00,49.96,49.97,49.92,49.92,30900.0,32.8735,32.8801,32.8472,32.8472,30900.0
2007-03-29 13:55:00,49.91,49.92,49.81,49.85,68300.0,32.8406,32.8472,32.7748,32.8012,68300.0
2007-03-29 14:00:00,49.85,49.88,49.75,49.76,55800.0,32.8012,32.8209,32.7354,32.7419,55800.0
2007-03-29 14:05:00,49.78,49.84,49.72,49.82,44800.0,32.7551,32.7946,32.7156,32.7814,44800.0
2007-03-29 14:10:00,49.82,49.82,49.68,49.73,49700.0,32.7814,32.7814,32.6893,32.7222,49700.0
2007-03-29 14:15:00,49.73,49.79,49.71,49.79,42100.0,32.7222,32.7617,32.709,32.7617,42100.0
2007-03-29 14:20:00,49.8,49.84,49.78,49.8,45800.0,32.7683,32.7946,32.7551,32.7683,45800.0
2007-03-29 14:25:00,49.81,49.86,49.8,49.83,34000.0,32.7748,32.8077,32.7683,32.788,34000.0
2007-03-29 14:30:00,49.84,49.84,49.72,49.76,37100.0,32.7946,32.7946,32.7156,32.7419,37100.0
2007-03-29 14:35:00,49.77,49.86,49.75,49.84,37300.0,32.7485,32.8077,32.7354,32.7946,37300.0
2007-03-29 14:40:00,49.86,49.95,49.83,49.91,38600.0,32.8077,32.867,32.788,32.8406,38600.0
2007-03-29 14:45:00,49.91,49.92,49.87,49.87,23600.0,32.8406,32.8472,32.8143,32.8143,23600.0
2007-03-29 14:50:00,49.88,49.93,49.86,49.88,76600.0,32.8209,32.8538,32.8077,32.8209,76600.0
2007-03-29 14:55:00,49.87,49.91,49.86,49.9,37300.0,32.8143,32.8406,32.8077,32.8341,37300.0
2007-03-29 15:00:00,49.9,49.91,49.84,49.86,57400.0,32.8341,32.8406,32.7946,32.8077,57400.0
2007-03-29 15:05:00,49.86,49.91,49.86,49.89,78500.0,32.8077,32.8406,32.8077,32.8275,78500.0
2007-03-29 15:10:00,49.89,49.91,49.87,49.9,65900.0,32.8275,32.8406,32.8143,32.8341,65900.0
2007-03-29 15:15:00,49.89,49.99,49.86,49.9,162400.0,32.8275,32.8933,32.8077,32.8341,162400.0
2007-03-29 15:20:00,49.9,49.93,49.8,49.9,103200.0,32.8341,32.8538,32.7683,32.8341,103200.0
2007-03-29 15:25:00,49.91,49.93,49.82,49.88,390500.0,32.8406,32.8538,32.7814,32.8209,390500.0
2007-03-29 15:30:00,49.88,49.95,49.81,49.88,171800.0,32.8209,32.867,32.7748,32.8209,171800.0
2007-03-29 15:35:00,49.87,49.91,49.83,49.84,108900.0,32.8143,32.8406,32.788,32.7946,108900.0
2007-03-29 15:40:00,49.83,49.85,49.77,49.85,174900.0,32.788,32.8012,32.7485,32.8012,174900.0
2007-03-29 15:45:00,49.85,49.87,49.83,49.84,189800.0,32.8012,32.8143,32.788,32.7946,189800.0
2007-03-29 15:50:00,49.85,49.94,49.84,49.94,150900.0,32.8012,32.8604,32.7946,32.8604,150900.0
2007-03-29 15:55:00,49.94,50.0,49.84,49.92,211900.0,32.8604,32.8999,32.7946,32.8472,211900.0
2007-03-30 09:30:00,50.14,50.37,50.06,50.12,57900.0,32.992,33.1433,32.9393,32.9788,57900.0
2007-03-30 09:35:00,50.11,50.32,50.03,50.2,34100.0,32.9722,33.1104,32.9196,33.0315,34100.0
2007-03-30 09:40:00,50.2,50.38,50.15,50.36,43000.0,33.0315,33.1499,32.9986,33.1367,43000.0
2007-03-30 09:45:00,50.36,50.62,50.35,50.53,59100.0,33.1367,33.3078,33.1302,33.2486,59100.0
2007-03-30 09:50:00,50.52,50.71,50.51,50.54,47400.0,33.242,33.367,33.2354,33.2552,47400.0
2007-03-30 09:55:00,50.57,50.84,50.45,50.72,77600.0,33.2749,33.4526,33.196,33.3736,77600.0
2007-03-30 10:00:00,50.71,50.86,50.65,50.76,64800.0,33.367,33.4657,33.3276,33.3999,64800.0
2007-03-30 10:05:00,50.77,50.85,50.6,50.83,88500.0,33.4065,33.4592,33.2947,33.446,88500.0
2007-03-30 10:10:00,50.84,50.94,50.82,50.92,96400.0,33.4526,33.5184,33.4394,33.5052,96400.0
2007-03-30 10:15:00,50.99,51.2,50.92,51.19,199700.0,33.5513,33.6895,33.5052,33.6829,199700.0
2007-03-30 10:20:00,51.18,51.34,51.1,51.33,83800.0,33.6763,33.7816,33.6237,33.775,83800.0
2007-03-30 10:25:00,51.33,51.74,51.33,51.52,138400.0,33.775,34.0448,33.775,33.9,138400.0
2007-03-30 10:30:00,51.52,51.52,51.28,51.4,134100.0,33.9,33.9,33.7421,33.8211,134100.0
2007-03-30 10:35:00,51.4,51.41,51.15,51.18,68900.0,33.8211,33.8276,33.6566,33.6763,68900.0
2007-03-30 10:40:00,51.17,51.17,50.99,50.99,95500.0,33.6697,33.6697,33.5513,33.5513,95500.0
2007-03-30 10:45:00,50.99,51.07,50.88,51.07,101500.0,33.5513,33.6039,33.4789,33.6039,101500.0
2007-03-30 10:50:00,51.08,51.09,50.98,51.05,55300.0,33.6105,33.6171,33.5447,33.5908,55300.0
2007-03-30 10:55:00,51.05,51.12,51.01,51.06,48000.0,33.5908,33.6368,33.5644,33.5973,48000.0
2007-03-30 11:00:00,51.06,51.09,51.05,51.06,24100.0,33.5973,33.6171,33.5908,33.5973,24100.0
2007-03-30 11:05:00,51.06,51.07,50.95,50.98,40100.0,33.5973,33.6039,33.525,33.5447,40100.0
2007-03-30 11:10:00,50.99,51.06,50.99,51.0,37600.0,33.5513,33.5973,33.5513,33.5579,37600.0
2007-03-30 11:15:00,51.0,51.0,50.94,50.99,43600.0,33.5579,33.5579,33.5184,33.5513,43600.0
2007-03-30 11:20:00,50.99,51.0,50.9,50.91,44100.0,33.5513,33.5579,33.4921,33.4986,44100.0
2007-03-30 11:25:00,50.91,50.92,50.81,50.85,62500.0,33.4986,33.5052,33.4328,33.4592,62500.0
2007-03-30 11:30:00,50.85,50.9,50.76,50.77,41600.0,33.4592,33.4921,33.3999,33.4065,41600.0
2007-03-30 11:35:00,50.77,50.8,50.67,50.71,34800.0,33.4065,33.4263,33.3407,33.367,34800.0
2007-03-30 11:40:00,50.72,50.74,50.62,50.67,67000.0,33.3736,33.3868,33.3078,33.3407,67000.0
2007-03-30 11:45:00,50.66,50.67,50.34,50.48,87400.0,33.3341,33.3407,33.1236,33.2157,87400.0
2007-03-30 11:50:00,50.48,50.63,50.46,50.59,98100.0,33.2157,33.3144,33.2025,33.2881,98100.0
2007-03-30 11:55:00,50.58,50.63,50.51,50.59,91100.0,33.2815,33.3144,33.2354,33.2881,91100.0
2007-03-30 12:00:00,50.58,50.64,50.54,50.6,118500.0,33.2815,33.321,33.2552,33.2947,118500.0
2007-03-30 12:05:00,50.6,50.68,50.55,50.58,82100.0,33.2947,33.3473,33.2618,33.2815,82100.0
2007-03-30 12:10:00,50.58,50.72,50.57,50.71,24400.0,33.2815,33.3736,33.2749,33.367,24400.0
2007-03-30 12:15:00,50.69,50.75,50.63,50.69,40100.0,33.3539,33.3934,33.3144,33.3539,40100.0
2007-03-30 12:20:00,50.7,50.7,50.59,50.66,28700.0,33.3605,33.3605,33.2881,33.3341,28700.0
2007-03-30 12:25:00,50.65,50.68,50.53,50.53,28300.0,33.3276,33.3473,33.2486,33.2486,28300.0
2007-03-30 12:30:00,50.54,50.57,50.46,50.48,34700.0,33.2552,33.2749,33.2025,33.2157,34700.0
2007-03-30 12:35:00,50.48,50.5,50.37,50.4,24100.0,33.2157,33.2289,33.1433,33.1631,24100.0
2007-03-30 12:40:00,50.37,50.43,50.31,50.4,37300.0,33.1433,33.1828,33.1038,33.1631,37300.0
2007-03-30 12:45:00,50.39,50.45,50.33,50.45,40000.0,33.1565,33.196,33.117,33.196,40000.0
2007-03-30 12:50:00,50.44,50.46,50.42,50.43,42200.0,33.1894,33.2025,33.1762,33.1828,42200.0
2007-03-30 12:55:00,50.43,50.45,50.38,50.41,54500.0,33.1828,33.196,33.1499,33.1696,54500.0
2007-03-30 13:00:00,50.42,50.43,50.36,50.38,35100.0,33.1762,33.1828,33.1367,33.1499,35100.0
2007-03-30 13:05:00,50.38,50.42,50.32,50.32,31300.0,33.1499,33.1762,33.1104,33.1104,31300.0
2007-03-30 13:10:00,50.32,50.48,50.31,50.48,32500.0,33.1104,33.2157,33.1038,33.2157,32500.0
2007-03-30 13:15:00,50.5,50.63,50.5,50.56,28400.0,33.2289,33.3144,33.2289,33.2683,28400.0
2007-03-30 13:20:00,50.56,50.56,50.41,50.45,33000.0,33.2683,33.2683,33.1696,33.196,33000.0
2007-03-30 13:25:00,50.45,50.63,50.44,50.6,51600.0,33.196,33.3144,33.1894,33.2947,51600.0
2007-03-30 13:30:00,50.6,50.83,50.6,50.81,90400.0,33.2947,33.446,33.2947,33.4328,90400.0
2007-03-30 13:35:00,50.8,50.81,50.69,50.7,60000.0,33.4263,33.4328,33.3539,33.3605,60000.0
2007-03-30 13:40:00,50.7,50.74,50.65,50.7,49600.0,33.3605,33.3868,33.3276,33.3605,49600.0
2007-03-30 13:45:00,50.71,50.71,50.65,50.68,29500.0,33.367,33.367,33.3276,33.3473,29500.0
2007-03-30 13:50:00,50.68,50.73,50.67,50.72,44200.0,33.3473,33.3802,33.3407,33.3736,44200.0
2007-03-30 13:55:00,50.73,50.77,50.7,50.72,27600.0,33.3802,33.4065,33.3605,33.3736,27600.0
2007-03-30 14:00:00,50.72,50.78,50.7,50.76,46600.0,33.3736,33.4131,33.3605,33.3999,46600.0
2007-03-30 14:05:00,50.76,50.78,50.75,50.77,16300.0,33.3999,33.4131,33.3934,33.4065,16300.0
2007-03-30 14:10:00,50.78,50.79,50.77,50.79,34600.0,33.4131,33.4197,33.4065,33.4197,34600.0
2007-03-30 14:15:00,50.79,50.8,50.72,50.75,36700.0,33.4197,33.4263,33.3736,33.3934,36700.0
2007-03-30 14:20:00,50.75,50.8,50.73,50.74,35900.0,33.3934,33.4263,33.3802,33.3868,35900.0
2007-03-30 14:25:00,50.74,50.74,50.68,50.69,41000.0,33.3868,33.3868,33.3473,33.3539,41000.0
2007-03-30 14:30:00,50.7,50.75,50.69,50.74,25400.0,33.3605,33.3934,33.3539,33.3868,25400.0
2007-03-30 14:35:00,50.73,50.75,50.71,50.71,22700.0,33.3802,33.3934,33.367,33.367,22700.0
2007-03-30 14:40:00,50.71,50.72,50.61,50.62,25800.0,33.367,33.3736,33.3012,33.3078,25800.0
2007-03-30 14:45:00,50.62,50.71,50.62,50.71,35400.0,33.3078,33.367,33.3078,33.367,35400.0
2007-03-30 14:50:00,50.71,50.79,50.7,50.71,81400.0,33.367,33.4197,33.3605,33.367,81400.0
2007-03-30 14:55:00,50.71,50.77,50.65,50.75,116600.0,33.367,33.4065,33.3276,33.3934,116600.0
2007-03-30 15:00:00,50.76,50.83,50.74,50.82,78900.0,33.3999,33.446,33.3868,33.4394,78900.0
2007-03-30 15:05:00,50.82,50.82,50.74,50.81,47400.0,33.4394,33.4394,33.3868,33.4328,47400.0
2007-03-30 15:10:00,50.81,50.87,50.78,50.82,71800.0,33.4328,33.4723,33.4131,33.4394,71800.0
2007-03-30 15:15:00,50.81,50.81,50.73,50.74,26500.0,33.4328,33.4328,33.3802,33.3868,26500.0
2007-03-30 15:20:00,50.74,50.74,50.63,50.64,32800.0,33.3868,33.3868,33.3144,33.321,32800.0
2007-03-30 15:25:00,50.65,50.76,50.64,50.69,55900.0,33.3276,33.3999,33.321,33.3539,55900.0
2007-03-30 15:30:00,50.68,50.69,50.63,50.65,30000.0,33.3473,33.3539,33.3144,33.3276,30000.0
2007-03-30 15:35:00,50.65,50.66,50.53,50.55,42800.0,33.3276,33.3341,33.2486,33.2618,42800.0
2007-03-30 15:40:00,50.56,50.62,50.54,50.62,49300.0,33.2683,33.3078,33.2552,33.3078,49300.0
2007-03-30 15:45:00,50.62,50.65,50.61,50.62,33000.0,33.3078,33.3276,33.3012,33.3078,33000.0
2007-03-30 15:50:00,50.62,50.62,50.49,50.49,76700.0,33.3078,33.3078,33.2223,33.2223,76700.0
2007-03-30 15:55:00,50.5,50.58,50.48,50.58,115300.0,33.2289,33.2815,33.2157,33.2815,115300.0
2007-04-02 09:30:00,50.6,50.74,50.34,50.61,86200.0,33.2947,33.3868,33.1236,33.3012,86200.0
2007-04-02 09:35:00,50.61,50.68,50.52,50.66,30400.0,33.3012,33.3473,33.242,33.3341,30400.0
2007-04-02 09:40:00,50.66,50.76,50.6,50.7,67100.0,33.3341,33.3999,33.2947,33.3605,67100.0
2007-04-02 09:45:00,50.7,50.71,50.48,50.68,68100.0,33.3605,33.367,33.2157,33.3473,68100.0
2007-04-02 09:50:00,50.68,50.69,50.47,50.56,30400.0,33.3473,33.3539,33.2091,33.2683,30400.0
2007-04-02 09:55:00,50.55,50.61,50.46,50.51,22800.0,33.2618,33.3012,33.2025,33.2354,22800.0
2007-04-02 10:00:00,50.52,50.56,50.29,50.53,49000.0,33.242,33.2683,33.0907,33.2486,49000.0
2007-04-02 10:05:00,50.53,50.53,50.35,50.49,50400.0,33.2486,33.2486,33.1302,33.2223,50400.0
2007-04-02 10:10:00,50.47,50.52,50.44,50.51,72000.0,33.2091,33.242,33.1894,33.2354,72000.0
2007-04-02 10:15:00,50.5,50.54,50.48,50.5,64400.0,33.2289,33.2552,33.2157,33.2289,64400.0
2007-04-02 10:20:00,50.5,50.6,50.5,50.56,30700.0,33.2289,33.2947,33.2289,33.2683,30700.0
2007-04-02 10:25:00,50.55,50.55,50.46,50.53,14900.0,33.2618,33.2618,33.2025,33.2486,14900.0
2007-04-02 10:30:00,50.52,50.61,50.52,50.53,21100.0,33.242,33.3012,33.242,33.2486,21100.0
2007-04-02 10:35:00,50.52,50.54,50.5,50.5,25900.0,33.242,33.2552,33.2289,33.2289,25900.0
2007-04-02 10:40:00,50.51,50.6,50.51,50.55,44000.0,33.2354,33.2947,33.2354,33.2618,44000.0
2007-04-02 10:45:00,50.57,50.67,50.57,50.64,30700.0,33.2749,33.3407,33.2749,33.321,30700.0
2007-04-02 10:50:00,50.64,50.74,50.58,50.74,41400.0,33.321,33.3868,33.2815,33.3868,41400.0
2007-04-02 10:55:00,50.73,50.84,50.73,50.81,63900.0,33.3802,33.4526,33.3802,33.4328,63900.0
2007-04-02 11:00:00,50.8,50.9,50.75,50.82,56700.0,33.4263,33.4921,33.3934,33.4394,56700.0
2007-04-02 11:05:00,50.82,50.82,50.6,50.6,24800.0,33.4394,33.4394,33.2947,33.2947,24800.0
2007-04-02 11:10:00,50.61,50.73,50.61,50.69,41800.0,33.3012,33.3802,33.3012,33.3539,41800.0
2007-04-02 11:15:00,50.69,50.7,50.6,50.62,60800.0,33.3539,33.3605,33.2947,33.3078,60800.0
2007-04-02 11:20:00,50.63,50.66,50.61,50.62,47700.0,33.3144,33.3341,33.3012,33.3078,47700.0
2007-04-02 11:25:00,50.63,50.71,50.62,50.69,58100.0,33.3144,33.367,33.3078,33.3539,58100.0
2007-04-02 11:30:00,50.69,50.81,50.69,50.79,83600.0,33.3539,33.4328,33.3539,33.4197,83600.0
2007-04-02 11:35:00,50.78,50.8,50.75,50.8,60000.0,33.4131,33.4263,33.3934,33.4263,60000.0
2007-04-02 11:40:00,50.8,50.86,50.75,50.85,84400.0,33.4263,33.4657,33.3934,33.4592,84400.0
2007-04-02 11:45:00,50.85,50.97,50.84,50.94,79600.0,33.4592,33.5381,33.4526,33.5184,79600.0
2007-04-02 11:50:00,50.93,50.94,50.86,50.87,39400.0,33.5118,33.5184,33.4657,33.4723,39400.0
2007-04-02 11:55:00,50.87,50.89,50.86,50.86,20900.0,33.4723,33.4855,33.4657,33.4657,20900.0
2007-04-02 12:00:00,50.86,50.95,50.85,50.93,70100.0,33.4657,33.525,33.4592,33.5118,70100.0
2007-04-02 12:05:00,50.94,50.94,50.82,50.82,62000.0,33.5184,33.5184,33.4394,33.4394,62000.0
2007-04-02 12:10:00,50.82,50.83,50.78,50.82,84900.0,33.4394,33.446,33.4131,33.4394,84900.0
2007-04-02 12:15:00,50.82,50.82,50.76,50.78,54700.0,33.4394,33.4394,33.3999,33.4131,54700.0
2007-04-02 12:20:00,50.78,50.79,50.74,50.78,27400.0,33.4131,33.4197,33.3868,33.4131,27400.0
2007-04-02 12:25:00,50.78,50.8,50.75,50.8,31700.0,33.4131,33.4263,33.3934,33.4263,31700.0
2007-04-02 12:30:00,50.78,50.84,50.78,50.8,52600.0,33.4131,33.4526,33.4131,33.4263,52600.0
2007-04-02 12:35:00,50.79,50.8,50.67,50.69,22000.0,33.4197,33.4263,33.3407,33.3539,22000.0
2007-04-02 12:40:00,50.69,50.83,50.69,50.83,165900.0,33.3539,33.446,33.3539,33.446,165900.0
2007-04-02 12:45:00,50.81,50.81,50.75,50.79,14400.0,33.4328,33.4328,33.3934,33.4197,14400.0
2007-04-02 12:50:00,50.79,50.79,50.69,50.71,80100.0,33.4197,33.4197,33.3539,33.367,80100.0
2007-04-02 12:55:00,50.69,50.74,50.68,50.7,38400.0,33.3539,33.3868,33.3473,33.3605,38400.0
2007-04-02 13:00:00,50.7,50.73,50.67,50.68,8100.0,33.3605,33.3802,33.3407,33.3473,8100.0
2007-04-02 13:05:00,50.69,50.69,50.59,50.59,16500.0,33.3539,33.3539,33.2881,33.2881,16500.0
2007-04-02 13:10:00,50.6,50.6,50.51,50.58,41900.0,33.2947,33.2947,33.2354,33.2815,41900.0
2007-04-02 13:15:00,50.58,50.65,50.53,50.62,17500.0,33.2815,33.3276,33.2486,33.3078,17500.0
2007-04-02 13:20:00,50.63,50.66,50.62,50.65,21100.0,33.3144,33.3341,33.3078,33.3276,21100.0
2007-04-02 13:25:00,50.66,50.72,50.65,50.69,21200.0,33.3341,33.3736,33.3276,33.3539,21200.0
2007-04-02 13:30:00,50.69,50.8,50.68,50.68,46000.0,33.3539,33.4263,33.3473,33.3473,46000.0
2007-04-02 13:35:00,50.68,50.72,50.65,50.69,33700.0,33.3473,33.3736,33.3276,33.3539,33700.0
2007-04-02 13:40:00,50.69,50.69,50.61,50.63,22900.0,33.3539,33.3539,33.3012,33.3144,22900.0
2007-04-02 13:45:00,50.63,50.66,50.63,50.64,10100.0,33.3144,33.3341,33.3144,33.321,10100.0
2007-04-02 13:50:00,50.64,50.66,50.62,50.64,24100.0,33.321,33.3341,33.3078,33.321,24100.0
2007-04-02 13:55:00,50.62,50.63,50.5,50.5,17300.0,33.3078,33.3144,33.2289,33.2289,17300.0
2007-04-02 14:00:00,50.51,50.54,50.45,50.46,40200.0,33.2354,33.2552,33.196,33.2025,40200.0
2007-04-02 14:05:00,50.48,50.49,50.4,50.4,14300.0,33.2157,33.2223,33.1631,33.1631,14300.0
2007-04-02 14:10:00,50.4,50.41,50.3,50.33,37900.0,33.1631,33.1696,33.0973,33.117,37900.0
2007-04-02 14:15:00,50.34,50.37,50.27,50.35,53100.0,33.1236,33.1433,33.0775,33.1302,53100.0
2007-04-02 14:20:00,50.36,50.47,50.36,50.43,31700.0,33.1367,33.2091,33.1367,33.1828,31700.0
2007-04-02 14:25:00,50.43,50.44,50.39,50.43,20900.0,33.1828,33.1894,33.1565,33.1828,20900.0
2007-04-02 14:30:00,50.44,50.54,50.43,50.53,27100.0,33.1894,33.2552,33.1828,33.2486,27100.0
2007-04-02 14:35:00,50.52,50.57,50.47,50.52,33900.0,33.242,33.2749,33.2091,33.242,33900.0
2007-04-02 14:40:00,50.52,50.52,50.41,50.47,23200.0,33.242,33.242,33.1696,33.2091,23200.0
2007-04-02 14:45:00,50.48,50.55,50.45,50.54,25500.0,33.2157,33.2618,33.196,33.2552,25500.0
2007-04-02 14:50:00,50.54,50.54,50.49,50.52,8000.0,33.2552,33.2552,33.2223,33.242,8000.0
2007-04-02 14:55:00,50.53,50.54,50.5,50.52,23300.0,33.2486,33.2552,33.2289,33.242,23300.0
2007-04-02 15:00:00,50.51,50.56,50.5,50.53,34700.0,33.2354,33.2683,33.2289,33.2486,34700.0
2007-04-02 15:05:00,50.53,50.67,50.51,50.67,53100.0,33.2486,33.3407,33.2354,33.3407,53100.0
2007-04-02 15:10:00,50.67,50.7,50.59,50.6,25700.0,33.3407,33.3605,33.2881,33.2947,25700.0
2007-04-02 15:15:00,50.6,50.64,50.58,50.58,20500.0,33.2947,33.321,33.2815,33.2815,20500.0
2007-04-02 15:20:00,50.58,50.58,50.48,50.57,62400.0,33.2815,33.2815,33.2157,33.2749,62400.0
2007-04-02 15:25:00,50.56,50.56,50.5,50.5,32800.0,33.2683,33.2683,33.2289,33.2289,32800.0
2007-04-02 15:30:00,50.51,50.52,50.47,50.52,33200.0,33.2354,33.242,33.2091,33.242,33200.0
2007-04-02 15:35:00,50.52,50.55,50.47,50.55,60900.0,33.242,33.2618,33.2091,33.2618,60900.0
2007-04-02 15:40:00,50.56,50.6,50.51,50.6,38300.0,33.2683,33.2947,33.2354,33.2947,38300.0
2007-04-02 15:45:00,50.6,50.6,50.53,50.53,67900.0,33.2947,33.2947,33.2486,33.2486,67900.0
2007-04-02 15:50:00,50.54,50.6,50.53,50.6,69600.0,33.2552,33.2947,33.2486,33.2947,69600.0
2007-04-02 15:55:00,50.6,50.64,50.52,50.6,138500.0,33.2947,33.321,33.242,33.2947,138500.0
2007-04-03 09:30:00,50.88,51.0,50.83,50.83,39700.0,33.4789,33.5579,33.446,33.446,39700.0
2007-04-03 09:35:00,50.82,50.86,50.74,50.75,23300.0,33.4394,33.4657,33.3868,33.3934,23300.0
2007-04-03 09:40:00,50.76,50.84,50.73,50.83,33200.0,33.3999,33.4526,33.3802,33.446,33200.0
2007-04-03 09:45:00,50.82,51.38,50.79,51.28,86000.0,33.4394,33.8079,33.4197,33.7421,86000.0
2007-04-03 09:50:00,51.28,51.3,50.92,50.95,86000.0,33.7421,33.7553,33.5052,33.525,86000.0
2007-04-03 09:55:00,50.96,50.99,50.9,50.96,30200.0,33.5315,33.5513,33.4921,33.5315,30200.0
2007-04-03 10:00:00,50.97,51.07,50.93,50.95,107000.0,33.5381,33.6039,33.5118,33.525,107000.0
2007-04-03 10:05:00,50.95,51.09,50.93,50.95,88200.0,33.525,33.6171,33.5118,33.525,88200.0
2007-04-03 10:10:00,50.94,50.96,50.89,50.92,19400.0,33.5184,33.5315,33.4855,33.5052,19400.0
2007-04-03 10:15:00,50.92,50.98,50.9,50.91,22500.0,33.5052,33.5447,33.4921,33.4986,22500.0
2007-04-03 10:20:00,50.91,50.91,50.8,50.82,31700.0,33.4986,33.4986,33.4263,33.4394,31700.0
2007-04-03 10:25:00,50.82,50.92,50.82,50.91,35000.0,33.4394,33.5052,33.4394,33.4986,35000.0
2007-04-03 10:30:00,50.91,50.95,50.89,50.9,48100.0,33.4986,33.525,33.4855,33.4921,48100.0
2007-04-03 10:35:00,50.9,50.91,50.8,50.8,71800.0,33.4921,33.4986,33.4263,33.4263,71800.0
2007-04-03 10:40:00,50.8,50.89,50.72,50.87,89700.0,33.4263,33.4855,33.3736,33.4723,89700.0
2007-04-03 10:45:00,50.87,50.9,50.8,50.83,32000.0,33.4723,33.4921,33.4263,33.446,32000.0
2007-04-03 10:50:00,50.83,50.91,50.83,50.84,36300.0,33.446,33.4986,33.446,33.4526,36300.0
2007-04-03 10:55:00,50.85,50.91,50.84,50.89,27500.0,33.4592,33.4986,33.4526,33.4855,27500.0
2007-04-03 11:00:00,50.89,50.9,50.87,50.9,14200.0,33.4855,33.4921,33.4723,33.4921,14200.0
2007-04-03 11:05:00,50.9,50.92,50.87,50.9,37600.0,33.4921,33.5052,33.4723,33.4921,37600.0
2007-04-03 11:10:00,50.9,50.91,50.88,50.9,23200.0,33.4921,33.4986,33.4789,33.4921,23200.0
2007-04-03 11:15:00,50.89,50.89,50.86,50.87,15800.0,33.4855,33.4855,33.4657,33.4723,15800.0
2007-04-03 11:20:00,50.88,50.9,50.84,50.86,40400.0,33.4789,33.4921,33.4526,33.4657,40400.0
2007-04-03 11:25:00,50.86,50.87,50.81,50.83,19500.0,33.4657,33.4723,33.4328,33.446,19500.0
2007-04-03 11:30:00,50.83,50.84,50.81,50.84,12100.0,33.446,33.4526,33.4328,33.4526,12100.0
2007-04-03 11:35:00,50.83,50.87,50.83,50.84,72900.0,33.446,33.4723,33.446,33.4526,72900.0
2007-04-03 11:40:00,50.85,50.85,50.81,50.82,30700.0,33.4592,33.4592,33.4328,33.4394,30700.0
2007-04-03 11:45:00,50.83,50.85,50.77,50.8,51600.0,33.446,33.4592,33.4065,33.4263,51600.0
2007-04-03 11:50:00,50.8,50.83,50.79,50.81,73300.0,33.4263,33.446,33.4197,33.4328,73300.0
2007-04-03 11:55:00,50.81,50.83,50.8,50.81,41100.0,33.4328,33.446,33.4263,33.4328,41100.0
2007-04-03 12:00:00,50.81,50.81,50.76,50.8,25300.0,33.4328,33.4328,33.3999,33.4263,25300.0
2007-04-03 12:05:00,50.79,50.81,50.74,50.75,9800.0,33.4197,33.4328,33.3868,33.3934,9800.0
2007-04-03 12:10:00,50.73,50.74,50.69,50.72,18300.0,33.3802,33.3868,33.3539,33.3736,18300.0
2007-04-03 12:15:00,50.73,50.74,50.67,50.67,18100.0,33.3802,33.3868,33.3407,33.3407,18100.0
2007-04-03 12:20:00,50.67,50.69,50.67,50.69,8900.0,33.3407,33.3539,33.3407,33.3539,8900.0
2007-04-03 12:25:00,50.69,50.69,50.64,50.66,21400.0,33.3539,33.3539,33.321,33.3341,21400.0
2007-04-03 12:30:00,50.66,50.66,50.59,50.64,17500.0,33.3341,33.3341,33.2881,33.321,17500.0
2007-04-03 12:35:00,50.65,50.66,50.65,50.66,9500.0,33.3276,33.3341,33.3276,33.3341,9500.0
2007-04-03 12:40:00,50.66,50.66,50.63,50.65,23100.0,33.3341,33.3341,33.3144,33.3276,23100.0
2007-04-03 12:45:00,50.65,50.66,50.58,50.6,24600.0,33.3276,33.3341,33.2815,33.2947,24600.0
2007-04-03 12:50:00,50.59,50.6,50.56,50.59,22900.0,33.2881,33.2947,33.2683,33.2881,22900.0
2007-04-03 12:55:00,50.6,50.67,50.59,50.67,40200.0,33.2947,33.3407,33.2881,33.3407,40200.0
2007-04-03 13:00:00,50.67,50.68,50.59,50.68,50000.0,33.3407,33.3473,33.2881,33.3473,50000.0
2007-04-03 13:05:00,50.68,50.8,50.67,50.8,66600.0,33.3473,33.4263,33.3407,33.4263,66600.0
2007-04-03 13:10:00,50.8,50.8,50.73,50.73,14100.0,33.4263,33.4263,33.3802,33.3802,14100.0
2007-04-03 13:15:00,50.73,50.73,50.64,50.68,37000.0,33.3802,33.3802,33.321,33.3473,37000.0
2007-04-03 13:20:00,50.68,50.68,50.62,50.63,63100.0,33.3473,33.3473,33.3078,33.3144,63100.0
2007-04-03 13:25:00,50.63,50.74,50.63,50.7,36200.0,33.3144,33.3868,33.3144,33.3605,36200.0
2007-04-03 13:30:00,50.7,50.7,50.66,50.67,13400.0,33.3605,33.3605,33.3341,33.3407,13400.0
2007-04-03 13:35:00,50.68,50.68,50.62,50.64,39800.0,33.3473,33.3473,33.3078,33.321,39800.0
2007-04-03 13:40:00,50.64,50.77,50.61,50.76,53800.0,33.321,33.4065,33.3012,33.3999,53800.0
2007-04-03 13:45:00,50.76,50.9,50.76,50.88,35900.0,33.3999,33.4921,33.3999,33.4789,35900.0
2007-04-03 13:50:00,50.9,50.94,50.88,50.94,18600.0,33.4921,33.5184,33.4789,33.5184,18600.0
2007-04-03 13:55:00,50.92,50.93,50.9,50.93,45000.0,33.5052,33.5118,33.4921,33.5118,45000.0
2007-04-03 14:00:00,50.93,50.93,50.87,50.88,24500.0,33.5118,33.5118,33.4723,33.4789,24500.0
2007-04-03 14:05:00,50.88,50.88,50.85,50.88,20000.0,33.4789,33.4789,33.4592,33.4789,20000.0
2007-04-03 14:10:00,50.88,50.92,50.74,50.79,61500.0,33.4789,33.5052,33.3868,33.4197,61500.0
2007-04-03 14:15:00,50.79,50.82,50.78,50.81,23200.0,33.4197,33.4394,33.4131,33.4328,23200.0
2007-04-03 14:20:00,50.81,50.82,50.75,50.76,31800.0,33.4328,33.4394,33.3934,33.3999,31800.0
2007-04-03 14:25:00,50.77,50.83,50.76,50.83,24700.0,33.4065,33.446,33.3999,33.446,24700.0
2007-04-03 14:30:00,50.84,50.85,50.79,50.81,29900.0,33.4526,33.4592,33.4197,33.4328,29900.0
2007-04-03 14:35:00,50.81,50.83,50.8,50.82,14800.0,33.4328,33.446,33.4263,33.4394,14800.0
2007-04-03 14:40:00,50.82,50.88,50.82,50.88,11800.0,33.4394,33.4789,33.4394,33.4789,11800.0
2007-04-03 14:45:00,50.88,50.91,50.88,50.91,11400.0,33.4789,33.4986,33.4789,33.4986,11400.0
2007-04-03 14:50:00,50.91,50.94,50.91,50.93,12700.0,33.4986,33.5184,33.4986,33.5118,12700.0
2007-04-03 14:55:00,50.93,50.94,50.86,50.86,28900.0,33.5118,33.5184,33.4657,33.4657,28900.0
2007-04-03 15:00:00,50.86,50.88,50.84,50.84,30500.0,33.4657,33.4789,33.4526,33.4526,30500.0
2007-04-03 15:05:00,50.85,50.85,50.8,50.8,29100.0,33.4592,33.4592,33.4263,33.4263,29100.0
2007-04-03 15:10:00,50.8,50.82,50.72,50.73,186900.0,33.4263,33.4394,33.3736,33.3802,186900.0
2007-04-03 15:15:00,50.73,50.8,50.72,50.78,47100.0,33.3802,33.4263,33.3736,33.4131,47100.0
2007-04-03 15:20:00,50.79,50.84,50.78,50.79,66700.0,33.4197,33.4526,33.4131,33.4197,66700.0
2007-04-03 15:25:00,50.79,50.85,50.73,50.85,75200.0,33.4197,33.4592,33.3802,33.4592,75200.0
2007-04-03 15:30:00,50.85,50.85,50.72,50.77,58500.0,33.4592,33.4592,33.3736,33.4065,58500.0
2007-04-03 15:35:00,50.78,50.85,50.72,50.74,75900.0,33.4131,33.4592,33.3736,33.3868,75900.0
2007-04-03 15:40:00,50.74,50.77,50.71,50.76,122200.0,33.3868,33.4065,33.367,33.3999,122200.0
2007-04-03 15:45:00,50.75,50.8,50.74,50.76,142100.0,33.3934,33.4263,33.3868,33.3999,142100.0
2007-04-03 15:50:00,50.76,50.78,50.7,50.77,76400.0,33.3999,33.4131,33.3605,33.4065,76400.0
2007-04-03 15:55:00,50.77,50.83,50.74,50.82,84800.0,33.4065,33.446,33.3868,33.4394,84800.0
2007-04-04 09:30:00,51.0,51.3,50.9,51.1,78000.0,33.5579,33.7553,33.4921,33.6237,78000.0
2007-04-04 09:35:00,51.11,51.11,51.0,51.04,31600.0,33.6302,33.6302,33.5579,33.5842,31600.0
2007-04-04 09:40:00,51.01,51.06,50.97,51.04,30400.0,33.5644,33.5973,33.5381,33.5842,30400.0
2007-04-04 09:45:00,51.04,51.1,51.02,51.03,35900.0,33.5842,33.6237,33.571,33.5776,35900.0
2007-04-04 09:50:00,51.04,51.07,50.98,51.04,41800.0,33.5842,33.6039,33.5447,33.5842,41800.0
2007-04-04 09:55:00,51.04,51.07,51.01,51.07,24200.0,33.5842,33.6039,33.5644,33.6039,24200.0
2007-04-04 10:00:00,51.03,51.06,50.98,51.0,109200.0,33.5776,33.5973,33.5447,33.5579,109200.0
2007-04-04 10:05:00,51.0,51.01,50.96,50.98,93400.0,33.5579,33.5644,33.5315,33.5447,93400.0
2007-04-04 10:10:00,50.99,51.02,50.91,50.97,59800.0,33.5513,33.571,33.4986,33.5381,59800.0
2007-04-04 10:15:00,50.97,51.0,50.95,50.99,62000.0,33.5381,33.5579,33.525,33.5513,62000.0
2007-04-04 10:20:00,50.98,51.08,50.98,51.07,65400.0,33.5447,33.6105,33.5447,33.6039,65400.0
2007-04-04 10:25:00,51.07,51.08,50.99,51.03,17000.0,33.6039,33.6105,33.5513,33.5776,17000.0
2007-04-04 10:30:00,51.04,51.09,50.99,51.04,30900.0,33.5842,33.6171,33.5513,33.5842,30900.0
2007-04-04 10:35:00,51.02,51.02,50.91,50.96,55000.0,33.571,33.571,33.4986,33.5315,55000.0
2007-04-04 10:40:00,50.96,51.04,50.96,51.0,23800.0,33.5315,33.5842,33.5315,33.5579,23800.0
2007-04-04 10:45:00,50.99,51.05,50.94,50.98,50700.0,33.5513,33.5908,33.5184,33.5447,50700.0
2007-04-04 10:50:00,50.98,51.01,50.98,50.99,45800.0,33.5447,33.5644,33.5447,33.5513,45800.0
2007-04-04 10:55:00,50.98,50.99,50.95,50.97,24300.0,33.5447,33.5513,33.525,33.5381,24300.0
2007-04-04 11:00:00,50.95,50.97,50.92,50.92,11000.0,33.525,33.5381,33.5052,33.5052,11000.0
2007-04-04 11:05:00,50.91,50.97,50.89,50.96,43000.0,33.4986,33.5381,33.4855,33.5315,43000.0
2007-04-04 11:10:00,50.96,51.03,50.96,51.01,28000.0,33.5315,33.5776,33.5315,33.5644,28000.0
2007-04-04 11:15:00,51.01,51.02,51.0,51.01,12700.0,33.5644,33.571,33.5579,33.5644,12700.0
2007-04-04 11:20:00,51.01,51.03,51.0,51.0,22200.0,33.5644,33.5776,33.5579,33.5579,22200.0
2007-04-04 11:25:00,51.0,51.08,50.99,51.02,82400.0,33.5579,33.6105,33.5513,33.571,82400.0
2007-04-04 11:30:00,51.02,51.04,50.99,51.03,34200.0,33.571,33.5842,33.5513,33.5776,34200.0
2007-04-04 11:35:00,51.03,51.04,50.99,51.0,29900.0,33.5776,33.5842,33.5513,33.5579,29900.0
2007-04-04 11:40:00,51.01,51.05,51.0,51.0,34700.0,33.5644,33.5908,33.5579,33.5579,34700.0
2007-04-04 11:45:00,51.01,51.01,51.0,51.0,11800.0,33.5644,33.5644,33.5579,33.5579,11800.0
2007-04-04 11:50:00,51.01,51.01,50.99,51.01,30400.0,33.5644,33.5644,33.5513,33.5644,30400.0
2007-04-04 11:55:00,51.01,51.02,51.0,51.0,32900.0,33.5644,33.571,33.5579,33.5579,32900.0
2007-04-04 12:00:00,51.0,51.04,50.99,51.04,51700.0,33.5579,33.5842,33.5513,33.5842,51700.0
2007-04-04 12:05:00,51.04,51.05,51.02,51.03,63700.0,33.5842,33.5908,33.571,33.5776,63700.0
2007-04-04 12:10:00,51.03,51.03,51.0,51.01,27000.0,33.5776,33.5776,33.5579,33.5644,27000.0
2007-04-04 12:15:00,51.01,51.02,51.0,51.01,18100.0,33.5644,33.571,33.5579,33.5644,18100.0
2007-04-04 12:20:00,51.0,51.02,50.99,51.01,93100.0,33.5579,33.571,33.5513,33.5644,93100.0
2007-04-04 12:25:00,51.01,51.02,51.0,51.02,35000.0,33.5644,33.571,33.5579,33.571,35000.0
2007-04-04 12:30:00,51.02,51.02,51.01,51.01,9800.0,33.571,33.571,33.5644,33.5644,9800.0
2007-04-04 12:35:00,51.02,51.04,51.0,51.03,79900.0,33.571,33.5842,33.5579,33.5776,79900.0
2007-04-04 12:40:00,51.02,51.02,51.0,51.01,4600.0,33.571,33.571,33.5579,33.5644,4600.0
2007-04-04 12:45:00,51.0,51.01,51.0,51.0,17800.0,33.5579,33.5644,33.5579,33.5579,17800.0
2007-04-04 12:50:00,51.01,51.03,51.01,51.03,9800.0,33.5644,33.5776,33.5644,33.5776,9800.0
2007-04-04 12:55:00,51.03,51.07,51.03,51.06,14600.0,33.5776,33.6039,33.5776,33.5973,14600.0
2007-04-04 13:00:00,51.06,51.06,51.02,51.02,61900.0,33.5973,33.5973,33.571,33.571,61900.0
2007-04-04 13:05:00,51.02,51.05,51.0,51.0,21500.0,33.571,33.5908,33.5579,33.5579,21500.0
2007-04-04 13:10:00,51.0,51.01,51.0,51.0,17100.0,33.5579,33.5644,33.5579,33.5579,17100.0
2007-04-04 13:15:00,51.01,51.02,51.0,51.01,12800.0,33.5644,33.571,33.5579,33.5644,12800.0
2007-04-04 13:20:00,51.01,51.07,51.01,51.05,21200.0,33.5644,33.6039,33.5644,33.5908,21200.0
2007-04-04 13:25:00,51.05,51.07,51.05,51.05,10100.0,33.5908,33.6039,33.5908,33.5908,10100.0
2007-04-04 13:30:00,51.05,51.06,51.05,51.05,6200.0,33.5908,33.5973,33.5908,33.5908,6200.0
2007-04-04 13:35:00,51.05,51.06,51.04,51.05,21600.0,33.5908,33.5973,33.5842,33.5908,21600.0
2007-04-04 13:40:00,51.04,51.04,51.0,51.0,14400.0,33.5842,33.5842,33.5579,33.5579,14400.0
2007-04-04 13:45:00,51.01,51.04,51.0,51.02,8900.0,33.5644,33.5842,33.5579,33.571,8900.0
2007-04-04 13:50:00,51.02,51.03,51.0,51.0,14500.0,33.571,33.5776,33.5579,33.5579,14500.0
2007-04-04 13:55:00,51.0,51.01,51.0,51.0,7100.0,33.5579,33.5644,33.5579,33.5579,7100.0
2007-04-04 14:00:00,51.0,51.03,51.0,51.01,32800.0,33.5579,33.5776,33.5579,33.5644,32800.0
2007-04-04 14:05:00,51.0,51.01,51.0,51.0,30000.0,33.5579,33.5644,33.5579,33.5579,30000.0
2007-04-04 14:10:00,51.0,51.01,51.0,51.0,6800.0,33.5579,33.5644,33.5579,33.5579,6800.0
2007-04-04 14:15:00,51.0,51.04,51.0,51.01,26700.0,33.5579,33.5842,33.5579,33.5644,26700.0
2007-04-04 14:20:00,51.01,51.01,50.98,51.0,47200.0,33.5644,33.5644,33.5447,33.5579,47200.0
2007-04-04 14:25:00,51.0,51.02,50.99,51.0,17400.0,33.5579,33.571,33.5513,33.5579,17400.0
2007-04-04 14:30:00,51.0,51.02,51.0,51.0,18100.0,33.5579,33.571,33.5579,33.5579,18100.0
2007-04-04 14:35:00,51.0,51.02,51.0,51.01,21000.0,33.5579,33.571,33.5579,33.5644,21000.0
2007-04-04 14:40:00,51.0,51.01,51.0,51.0,23300.0,33.5579,33.5644,33.5579,33.5579,23300.0
2007-04-04 14:45:00,51.0,51.04,50.99,51.02,34700.0,33.5579,33.5842,33.5513,33.571,34700.0
2007-04-04 14:50:00,51.01,51.02,50.99,51.01,31700.0,33.5644,33.571,33.5513,33.5644,31700.0
2007-04-04 14:55:00,51.01,51.02,50.99,51.0,26000.0,33.5644,33.571,33.5513,33.5579,26000.0
2007-04-04 15:00:00,51.0,51.01,50.99,51.0,37300.0,33.5579,33.5644,33.5513,33.5579,37300.0
2007-04-04 15:05:00,51.01,51.01,51.0,51.0,8900.0,33.5644,33.5644,33.5579,33.5579,8900.0
2007-04-04 15:10:00,51.0,51.02,51.0,51.0,50400.0,33.5579,33.571,33.5579,33.5579,50400.0
2007-04-04 15:15:00,51.0,51.02,50.97,50.99,108400.0,33.5579,33.571,33.5381,33.5513,108400.0
2007-04-04 15:20:00,51.0,51.01,50.98,51.0,20300.0,33.5579,33.5644,33.5447,33.5579,20300.0
2007-04-04 15:25:00,51.0,51.01,50.99,51.01,26900.0,33.5579,33.5644,33.5513,33.5644,26900.0
2007-04-04 15:30:00,51.01,51.02,51.0,51.02,19500.0,33.5644,33.571,33.5579,33.571,19500.0
2007-04-04 15:35:00,51.02,51.06,51.01,51.03,33000.0,33.571,33.5973,33.5644,33.5776,33000.0
2007-04-04 15:40:00,51.03,51.03,50.99,51.0,55900.0,33.5776,33.5776,33.5513,33.5579,55900.0
2007-04-04 15:45:00,51.0,51.03,51.0,51.02,39300.0,33.5579,33.5776,33.5579,33.571,39300.0
2007-04-04 15:50:00,51.02,51.03,50.99,51.0,100500.0,33.571,33.5776,33.5513,33.5579,100500.0
2007-04-04 15:55:00,51.0,51.06,51.0,51.06,85200.0,33.5579,33.5973,33.5579,33.5973,85200.0
2007-04-05 09:30:00,49.99,51.0,49.7,49.99,413400.0,32.8933,33.5579,32.7025,32.8933,413400.0
2007-04-05 09:35:00,50.07,50.67,50.02,50.65,307900.0,32.9459,33.3407,32.913,33.3276,307900.0
2007-04-05 09:40:00,50.69,50.89,50.54,50.79,259000.0,33.3539,33.4855,33.2552,33.4197,259000.0
2007-04-05 09:45:00,50.82,51.21,50.78,51.08,248300.0,33.4394,33.696,33.4131,33.6105,248300.0
2007-04-05 09:50:00,51.08,51.16,50.97,51.09,132500.0,33.6105,33.6631,33.5381,33.6171,132500.0
2007-04-05 09:55:00,51.09,51.43,51.01,51.14,202000.0,33.6171,33.8408,33.5644,33.65,202000.0
2007-04-05 10:00:00,51.13,51.29,51.05,51.25,189500.0,33.6434,33.7487,33.5908,33.7224,189500.0
2007-04-05 10:05:00,51.24,51.46,51.19,51.4,232800.0,33.7158,33.8605,33.6829,33.8211,232800.0
2007-04-05 10:10:00,51.41,51.5,51.35,51.46,121000.0,33.8276,33.8869,33.7882,33.8605,121000.0
2007-04-05 10:15:00,51.45,51.45,51.26,51.33,115500.0,33.854,33.854,33.7289,33.775,115500.0
2007-04-05 10:20:00,51.33,51.34,51.09,51.12,64200.0,33.775,33.7816,33.6171,33.6368,64200.0
2007-04-05 10:25:00,51.14,51.17,50.9,50.94,79400.0,33.65,33.6697,33.4921,33.5184,79400.0
2007-04-05 10:30:00,50.94,50.94,50.79,50.82,151100.0,33.5184,33.5184,33.4197,33.4394,151100.0
2007-04-05 10:35:00,50.83,50.83,50.64,50.66,63100.0,33.446,33.446,33.321,33.3341,63100.0
2007-04-05 10:40:00,50.66,50.82,50.59,50.78,119300.0,33.3341,33.4394,33.2881,33.4131,119300.0
2007-04-05 10:45:00,50.78,50.79,50.76,50.76,96200.0,33.4131,33.4197,33.3999,33.3999,96200.0
2007-04-05 10:50:00,50.77,50.82,50.73,50.82,107400.0,33.4065,33.4394,33.3802,33.4394,107400.0
2007-04-05 10:55:00,50.8,50.82,50.73,50.77,117800.0,33.4263,33.4394,33.3802,33.4065,117800.0
2007-04-05 11:00:00,50.77,50.78,50.69,50.7,55700.0,33.4065,33.4131,33.3539,33.3605,55700.0
2007-04-05 11:05:00,50.7,50.71,50.66,50.69,61600.0,33.3605,33.367,33.3341,33.3539,61600.0
2007-04-05 11:10:00,50.7,50.7,50.63,50.63,40900.0,33.3605,33.3605,33.3144,33.3144,40900.0
2007-04-05 11:15:00,50.64,50.66,50.58,50.59,107200.0,33.321,33.3341,33.2815,33.2881,107200.0
2007-04-05 11:20:00,50.58,50.62,50.52,50.55,102200.0,33.2815,33.3078,33.242,33.2618,102200.0
2007-04-05 11:25:00,50.55,50.56,50.4,50.41,120800.0,33.2618,33.2683,33.1631,33.1696,120800.0
2007-04-05 11:30:00,50.41,50.57,50.41,50.54,87700.0,33.1696,33.2749,33.1696,33.2552,87700.0
2007-04-05 11:35:00,50.53,50.58,50.49,50.49,52300.0,33.2486,33.2815,33.2223,33.2223,52300.0
2007-04-05 11:40:00,50.49,50.5,50.49,50.5,15600.0,33.2223,33.2289,33.2223,33.2289,15600.0
2007-04-05 11:45:00,50.49,50.5,50.48,50.48,35800.0,33.2223,33.2289,33.2157,33.2157,35800.0
2007-04-05 11:50:00,50.48,50.53,50.46,50.53,39900.0,33.2157,33.2486,33.2025,33.2486,39900.0
2007-04-05 11:55:00,50.53,50.73,50.53,50.7,61700.0,33.2486,33.3802,33.2486,33.3605,61700.0
2007-04-05 12:00:00,50.7,50.88,50.7,50.87,58200.0,33.3605,33.4789,33.3605,33.4723,58200.0
2007-04-05 12:05:00,50.87,50.89,50.78,50.81,19400.0,33.4723,33.4855,33.4131,33.4328,19400.0
2007-04-05 12:10:00,50.8,50.85,50.78,50.84,30100.0,33.4263,33.4592,33.4131,33.4526,30100.0
2007-04-05 12:15:00,50.84,50.99,50.83,50.96,33600.0,33.4526,33.5513,33.446,33.5315,33600.0
2007-04-05 12:20:00,50.96,50.97,50.88,50.88,10600.0,33.5315,33.5381,33.4789,33.4789,10600.0
2007-04-05 12:25:00,50.87,50.87,50.73,50.77,59400.0,33.4723,33.4723,33.3802,33.4065,59400.0
2007-04-05 12:30:00,50.77,50.79,50.73,50.73,43100.0,33.4065,33.4197,33.3802,33.3802,43100.0
2007-04-05 12:35:00,50.74,50.75,50.67,50.68,52900.0,33.3868,33.3934,33.3407,33.3473,52900.0
2007-04-05 12:40:00,50.67,50.67,50.6,50.61,58800.0,33.3407,33.3407,33.2947,33.3012,58800.0
2007-04-05 12:45:00,50.61,50.7,50.61,50.7,23700.0,33.3012,33.3605,33.3012,33.3605,23700.0
2007-04-05 12:50:00,50.69,50.74,50.66,50.73,22200.0,33.3539,33.3868,33.3341,33.3802,22200.0
2007-04-05 12:55:00,50.74,50.75,50.73,50.75,62600.0,33.3868,33.3934,33.3802,33.3934,62600.0
2007-04-05 13:00:00,50.75,50.77,50.71,50.72,82800.0,33.3934,33.4065,33.367,33.3736,82800.0
2007-04-05 13:05:00,50.71,50.78,50.7,50.76,106500.0,33.367,33.4131,33.3605,33.3999,106500.0
2007-04-05 13:10:00,50.76,50.77,50.73,50.76,19700.0,33.3999,33.4065,33.3802,33.3999,19700.0
2007-04-05 13:15:00,50.76,50.76,50.75,50.75,21700.0,33.3999,33.3999,33.3934,33.3934,21700.0
2007-04-05 13:20:00,50.75,50.8,50.73,50.78,17500.0,33.3934,33.4263,33.3802,33.4131,17500.0
2007-04-05 13:25:00,50.78,50.89,50.78,50.89,22300.0,33.4131,33.4855,33.4131,33.4855,22300.0
2007-04-05 13:30:00,50.87,50.88,50.8,50.8,12400.0,33.4723,33.4789,33.4263,33.4263,12400.0
2007-04-05 13:35:00,50.8,50.8,50.76,50.77,16000.0,33.4263,33.4263,33.3999,33.4065,16000.0
2007-04-05 13:40:00,50.77,50.8,50.77,50.79,16500.0,33.4065,33.4263,33.4065,33.4197,16500.0
2007-04-05 13:45:00,50.79,50.8,50.77,50.77,16800.0,33.4197,33.4263,33.4065,33.4065,16800.0
2007-04-05 13:50:00,50.77,50.78,50.74,50.76,35400.0,33.4065,33.4131,33.3868,33.3999,35400.0
2007-04-05 13:55:00,50.76,50.86,50.76,50.83,37300.0,33.3999,33.4657,33.3999,33.446,37300.0
2007-04-05 14:00:00,50.83,50.87,50.83,50.86,20300.0,33.446,33.4723,33.446,33.4657,20300.0
2007-04-05 14:05:00,50.86,50.92,50.84,50.92,33200.0,33.4657,33.5052,33.4526,33.5052,33200.0
2007-04-05 14:10:00,50.93,50.94,50.86,50.86,21900.0,33.5118,33.5184,33.4657,33.4657,21900.0
2007-04-05 14:15:00,50.88,50.88,50.85,50.87,13000.0,33.4789,33.4789,33.4592,33.4723,13000.0
2007-04-05 14:20:00,50.87,51.0,50.86,51.0,41600.0,33.4723,33.5579,33.4657,33.5579,41600.0
2007-04-05 14:25:00,50.99,51.05,50.98,51.0,40400.0,33.5513,33.5908,33.5447,33.5579,40400.0
2007-04-05 14:30:00,51.01,51.01,50.96,50.98,30400.0,33.5644,33.5644,33.5315,33.5447,30400.0
2007-04-05 14:35:00,50.98,50.99,50.91,50.95,24500.0,33.5447,33.5513,33.4986,33.525,24500.0
2007-04-05 14:40:00,50.96,51.01,50.91,50.92,23800.0,33.5315,33.5644,33.4986,33.5052,23800.0
2007-04-05 14:45:00,50.92,50.96,50.9,50.96,26700.0,33.5052,33.5315,33.4921,33.5315,26700.0
2007-04-05 14:50:00,50.95,50.95,50.92,50.93,21800.0,33.525,33.525,33.5052,33.5118,21800.0
2007-04-05 14:55:00,50.93,50.93,50.89,50.92,33800.0,33.5118,33.5118,33.4855,33.5052,33800.0
2007-04-05 15:00:00,50.92,50.93,50.89,50.91,28500.0,33.5052,33.5118,33.4855,33.4986,28500.0
2007-04-05 15:05:00,50.91,50.91,50.9,50.91,23800.0,33.4986,33.4986,33.4921,33.4986,23800.0
2007-04-05 15:10:00,50.91,50.91,50.89,50.9,44700.0,33.4986,33.4986,33.4855,33.4921,44700.0
2007-04-05 15:15:00,50.9,50.91,50.89,50.91,35200.0,33.4921,33.4986,33.4855,33.4986,35200.0
2007-04-05 15:20:00,50.92,50.92,50.89,50.9,24500.0,33.5052,33.5052,33.4855,33.4921,24500.0
2007-04-05 15:25:00,50.91,50.92,50.89,50.9,35000.0,33.4986,33.5052,33.4855,33.4921,35000.0
2007-04-05 15:30:00,50.9,51.0,50.9,50.95,108300.0,33.4921,33.5579,33.4921,33.525,108300.0
2007-04-05 15:35:00,50.95,50.98,50.93,50.97,65900.0,33.525,33.5447,33.5118,33.5381,65900.0
2007-04-05 15:40:00,50.99,51.02,50.96,51.01,79800.0,33.5513,33.571,33.5315,33.5644,79800.0
2007-04-05 15:45:00,51.01,51.02,50.94,51.02,89000.0,33.5644,33.571,33.5184,33.571,89000.0
2007-04-05 15:50:00,51.02,51.02,50.96,50.97,84100.0,33.571,33.571,33.5315,33.5381,84100.0
2007-04-05 15:55:00,50.97,50.98,50.9,50.97,104800.0,33.5381,33.5447,33.4921,33.5381,104800.0
2007-04-09 09:30:00,52.56,53.25,52.5,53.12,444400.0,34.5843,35.0384,34.5449,34.9528,444400.0
2007-04-09 09:35:00,53.12,53.51,53.12,53.35,342900.0,34.9528,35.2094,34.9528,35.1042,342900.0
2007-04-09 09:40:00,53.34,53.5,53.21,53.33,205200.0,35.0976,35.2029,35.012,35.091,205200.0
2007-04-09 09:45:00,53.33,54.21,53.31,54.1,547900.0,35.091,35.67,35.0778,35.5977,547900.0
2007-04-09 09:50:00,54.1,54.22,53.7,53.98,292600.0,35.5977,35.6766,35.3345,35.5187,292600.0
2007-04-09 09:55:00,53.98,54.2,53.85,54.09,172400.0,35.5187,35.6635,35.4332,35.5911,172400.0
2007-04-09 10:00:00,54.1,54.15,53.71,53.78,247500.0,35.5977,35.6306,35.341,35.3871,247500.0
2007-04-09 10:05:00,53.79,54.03,53.63,53.67,145400.0,35.3937,35.5516,35.2884,35.3147,145400.0
2007-04-09 10:10:00,53.66,53.68,53.42,53.52,161700.0,35.3081,35.3213,35.1502,35.216,161700.0
2007-04-09 10:15:00,53.54,53.62,53.46,53.48,111900.0,35.2292,35.2818,35.1765,35.1897,111900.0
2007-04-09 10:20:00,53.46,53.82,53.4,53.48,198500.0,35.1765,35.4134,35.1371,35.1897,198500.0
2007-04-09 10:25:00,53.48,53.5,53.19,53.23,67700.0,35.1897,35.2029,34.9989,35.0252,67700.0
2007-04-09 10:30:00,53.22,53.34,53.2,53.27,66000.0,35.0186,35.0976,35.0055,35.0515,66000.0
2007-04-09 10:35:00,53.28,53.31,53.1,53.13,45200.0,35.0581,35.0778,34.9397,34.9594,45200.0
2007-04-09 10:40:00,53.1,53.22,53.08,53.12,186500.0,34.9397,35.0186,34.9265,34.9528,186500.0
2007-04-09 10:45:00,53.12,53.16,53.01,53.02,79500.0,34.9528,34.9791,34.8804,34.887,79500.0
2007-04-09 10:50:00,53.01,53.12,52.96,53.03,68600.0,34.8804,34.9528,34.8475,34.8936,68600.0
2007-04-09 10:55:00,53.04,53.27,53.04,53.13,99800.0,34.9002,35.0515,34.9002,34.9594,99800.0
2007-04-09 11:00:00,53.13,53.24,53.12,53.18,65900.0,34.9594,35.0318,34.9528,34.9923,65900.0
2007-04-09 11:05:00,53.18,53.33,53.16,53.23,97400.0,34.9923,35.091,34.9791,35.0252,97400.0
2007-04-09 11:10:00,53.22,53.25,53.06,53.07,45300.0,35.0186,35.0384,34.9133,34.9199,45300.0
2007-04-09 11:15:00,53.08,53.13,52.94,52.96,68700.0,34.9265,34.9594,34.8344,34.8475,68700.0
2007-04-09 11:20:00,52.97,53.05,52.95,53.01,49200.0,34.8541,34.9068,34.841,34.8804,49200.0
2007-04-09 11:25:00,53.01,53.1,53.0,53.05,55800.0,34.8804,34.9397,34.8739,34.9068,55800.0
2007-04-09 11:30:00,53.04,53.16,53.04,53.14,39400.0,34.9002,34.9791,34.9002,34.966,39400.0
2007-04-09 11:35:00,53.14,53.16,53.09,53.13,48900.0,34.966,34.9791,34.9331,34.9594,48900.0
2007-04-09 11:40:00,53.13,53.19,53.12,53.15,62400.0,34.9594,34.9989,34.9528,34.9726,62400.0
2007-04-09 11:45:00,53.14,53.18,53.1,53.14,53800.0,34.966,34.9923,34.9397,34.966,53800.0
2007-04-09 11:50:00,53.14,53.14,52.99,52.99,33300.0,34.966,34.966,34.8673,34.8673,33300.0
2007-04-09 11:55:00,52.99,53.05,52.94,52.94,56500.0,34.8673,34.9068,34.8344,34.8344,56500.0
2007-04-09 12:00:00,52.94,53.04,52.94,53.0,51200.0,34.8344,34.9002,34.8344,34.8739,51200.0
2007-04-09 12:05:00,52.99,53.08,52.99,53.01,34300.0,34.8673,34.9265,34.8673,34.8804,34300.0
2007-04-09 12:10:00,53.02,53.02,52.95,52.95,28600.0,34.887,34.887,34.841,34.841,28600.0
2007-04-09 12:15:00,52.95,53.01,52.94,53.01,58300.0,34.841,34.8804,34.8344,34.8804,58300.0
2007-04-09 12:20:00,53.01,53.03,52.97,53.02,63800.0,34.8804,34.8936,34.8541,34.887,63800.0
2007-04-09 12:25:00,53.02,53.05,53.01,53.03,29000.0,34.887,34.9068,34.8804,34.8936,29000.0
2007-04-09 12:30:00,53.02,53.04,52.99,52.99,42700.0,34.887,34.9002,34.8673,34.8673,42700.0
2007-04-09 12:35:00,52.98,53.0,52.9,52.95,73800.0,34.8607,34.8739,34.8081,34.841,73800.0
2007-04-09 12:40:00,52.94,52.98,52.93,52.94,18900.0,34.8344,34.8607,34.8278,34.8344,18900.0
2007-04-09 12:45:00,52.94,53.0,52.93,52.99,56000.0,34.8344,34.8739,34.8278,34.8673,56000.0
2007-04-09 12:50:00,52.98,52.99,52.94,52.95,24800.0,34.8607,34.8673,34.8344,34.841,24800.0
2007-04-09 12:55:00,52.94,53.0,52.93,52.99,39100.0,34.8344,34.8739,34.8278,34.8673,39100.0
2007-04-09 13:00:00,52.99,53.1,52.99,53.08,91600.0,34.8673,34.9397,34.8673,34.9265,91600.0
2007-04-09 13:05:00,53.07,53.08,53.0,53.06,48900.0,34.9199,34.9265,34.8739,34.9133,48900.0
2007-04-09 13:10:00,53.07,53.1,53.05,53.05,28300.0,34.9199,34.9397,34.9068,34.9068,28300.0
2007-04-09 13:15:00,53.05,53.05,52.98,53.0,41900.0,34.9068,34.9068,34.8607,34.8739,41900.0
2007-04-09 13:20:00,53.0,53.05,53.0,53.04,14300.0,34.8739,34.9068,34.8739,34.9002,14300.0
2007-04-09 13:25:00,53.03,53.09,53.03,53.03,16900.0,34.8936,34.9331,34.8936,34.8936,16900.0
2007-04-09 13:30:00,53.02,53.13,53.02,53.1,40400.0,34.887,34.9594,34.887,34.9397,40400.0
2007-04-09 13:35:00,53.1,53.1,53.08,53.09,42100.0,34.9397,34.9397,34.9265,34.9331,42100.0
2007-04-09 13:40:00,53.09,53.09,53.06,53.06,21500.0,34.9331,34.9331,34.9133,34.9133,21500.0
2007-04-09 13:45:00,53.06,53.11,53.05,53.1,42400.0,34.9133,34.9462,34.9068,34.9397,42400.0
2007-04-09 13:50:00,53.1,53.1,53.03,53.04,30600.0,34.9397,34.9397,34.8936,34.9002,30600.0
2007-04-09 13:55:00,53.03,53.04,52.98,52.98,40700.0,34.8936,34.9002,34.8607,34.8607,40700.0
2007-04-09 14:00:00,52.98,52.98,52.9,52.9,64100.0,34.8607,34.8607,34.8081,34.8081,64100.0
2007-04-09 14:05:00,52.91,52.92,52.83,52.83,59800.0,34.8146,34.8212,34.762,34.762,59800.0
2007-04-09 14:10:00,52.82,52.86,52.8,52.84,33600.0,34.7554,34.7817,34.7423,34.7686,33600.0
2007-04-09 14:15:00,52.84,52.84,52.73,52.8,58500.0,34.7686,34.7686,34.6962,34.7423,58500.0
2007-04-09 14:20:00,52.79,52.87,52.77,52.82,36800.0,34.7357,34.7883,34.7225,34.7554,36800.0
2007-04-09 14:25:00,52.83,52.83,52.73,52.73,52100.0,34.762,34.762,34.6962,34.6962,52100.0
2007-04-09 14:30:00,52.74,52.74,52.62,52.7,64100.0,34.7028,34.7028,34.6238,34.6765,64100.0
2007-04-09 14:35:00,52.7,52.75,52.63,52.67,45400.0,34.6765,34.7094,34.6304,34.6567,45400.0
2007-04-09 14:40:00,52.67,52.74,52.67,52.72,37800.0,34.6567,34.7028,34.6567,34.6896,37800.0
2007-04-09 14:45:00,52.72,52.82,52.7,52.82,47000.0,34.6896,34.7554,34.6765,34.7554,47000.0
2007-04-09 14:50:00,52.81,52.89,52.81,52.88,40500.0,34.7488,34.8015,34.7488,34.7949,40500.0
2007-04-09 14:55:00,52.89,52.92,52.87,52.9,46900.0,34.8015,34.8212,34.7883,34.8081,46900.0
2007-04-09 15:00:00,52.91,53.06,52.89,53.06,93700.0,34.8146,34.9133,34.8015,34.9133,93700.0
2007-04-09 15:05:00,53.06,53.06,52.93,53.0,63200.0,34.9133,34.9133,34.8278,34.8739,63200.0
2007-04-09 15:10:00,53.0,53.0,52.95,52.97,61500.0,34.8739,34.8739,34.841,34.8541,61500.0
2007-04-09 15:15:00,52.97,53.0,52.91,52.95,68100.0,34.8541,34.8739,34.8146,34.841,68100.0
2007-04-09 15:20:00,52.95,52.99,52.94,52.95,45400.0,34.841,34.8673,34.8344,34.841,45400.0
2007-04-09 15:25:00,52.95,52.97,52.94,52.97,83500.0,34.841,34.8541,34.8344,34.8541,83500.0
2007-04-09 15:30:00,52.98,52.98,52.91,52.92,93500.0,34.8607,34.8607,34.8146,34.8212,93500.0
2007-04-09 15:35:00,52.91,52.93,52.88,52.9,80000.0,34.8146,34.8278,34.7949,34.8081,80000.0
2007-04-09 15:40:00,52.89,52.94,52.89,52.93,80800.0,34.8015,34.8344,34.8015,34.8278,80800.0
2007-04-09 15:45:00,52.94,53.04,52.94,53.0,154500.0,34.8344,34.9002,34.8344,34.8739,154500.0
2007-04-09 15:50:00,53.01,53.01,52.82,52.82,85300.0,34.8804,34.8804,34.7554,34.7554,85300.0
2007-04-09 15:55:00,52.83,52.85,52.79,52.81,132700.0,34.762,34.7752,34.7357,34.7488,132700.0
2007-04-10 09:30:00,52.31,52.68,52.31,52.49,123000.0,34.4198,34.6633,34.4198,34.5383,123000.0
2007-04-10 09:35:00,52.5,52.61,52.46,52.59,64900.0,34.5449,34.6172,34.5185,34.6041,64900.0
2007-04-10 09:40:00,52.59,52.77,52.52,52.53,84600.0,34.6041,34.7225,34.558,34.5646,84600.0
2007-04-10 09:45:00,52.51,52.8,52.45,52.77,74800.0,34.5514,34.7423,34.512,34.7225,74800.0
2007-04-10 09:50:00,52.78,53.25,52.75,53.19,150300.0,34.7291,35.0384,34.7094,34.9989,150300.0
2007-04-10 09:55:00,53.21,53.26,52.94,53.16,161900.0,35.012,35.0449,34.8344,34.9791,161900.0
2007-04-10 10:00:00,53.14,53.28,53.07,53.24,83400.0,34.966,35.0581,34.9199,35.0318,83400.0
2007-04-10 10:05:00,53.25,53.26,53.07,53.17,93200.0,35.0384,35.0449,34.9199,34.9857,93200.0
2007-04-10 10:10:00,53.17,53.52,53.13,53.49,211700.0,34.9857,35.216,34.9594,35.1963,211700.0
2007-04-10 10:15:00,53.47,53.47,53.3,53.3,49700.0,35.1831,35.1831,35.0713,35.0713,49700.0
2007-04-10 10:20:00,53.29,53.31,53.17,53.18,34900.0,35.0647,35.0778,34.9857,34.9923,34900.0
2007-04-10 10:25:00,53.18,53.29,53.15,53.27,34000.0,34.9923,35.0647,34.9726,35.0515,34000.0
2007-04-10 10:30:00,53.27,53.35,53.24,53.26,64600.0,35.0515,35.1042,35.0318,35.0449,64600.0
2007-04-10 10:35:00,53.26,53.27,53.22,53.23,70400.0,35.0449,35.0515,35.0186,35.0252,70400.0
2007-04-10 10:40:00,53.23,53.23,53.15,53.15,58800.0,35.0252,35.0252,34.9726,34.9726,58800.0
2007-04-10 10:45:00,53.15,53.28,53.15,53.28,62400.0,34.9726,35.0581,34.9726,35.0581,62400.0
2007-04-10 10:50:00,53.27,53.36,53.24,53.24,34700.0,35.0515,35.1107,35.0318,35.0318,34700.0
2007-04-10 10:55:00,53.24,53.28,53.16,53.16,26600.0,35.0318,35.0581,34.9791,34.9791,26600.0
2007-04-10 11:00:00,53.16,53.26,53.1,53.25,47000.0,34.9791,35.0449,34.9397,35.0384,47000.0
2007-04-10 11:05:00,53.25,53.25,53.17,53.17,82900.0,35.0384,35.0384,34.9857,34.9857,82900.0
2007-04-10 11:10:00,53.17,53.28,53.15,53.26,23900.0,34.9857,35.0581,34.9726,35.0449,23900.0
2007-04-10 11:15:00,53.27,53.27,53.15,53.2,38400.0,35.0515,35.0515,34.9726,35.0055,38400.0
2007-04-10 11:20:00,53.19,53.2,53.16,53.19,25500.0,34.9989,35.0055,34.9791,34.9989,25500.0
2007-04-10 11:25:00,53.18,53.28,53.18,53.25,44200.0,34.9923,35.0581,34.9923,35.0384,44200.0
2007-04-10 11:30:00,53.26,53.27,53.23,53.26,30300.0,35.0449,35.0515,35.0252,35.0449,30300.0
2007-04-10 11:35:00,53.26,53.29,53.25,53.28,38000.0,35.0449,35.0647,35.0384,35.0581,38000.0
2007-04-10 11:40:00,53.28,53.33,53.27,53.32,53600.0,35.0581,35.091,35.0515,35.0844,53600.0
2007-04-10 11:45:00,53.32,53.35,53.26,53.3,40800.0,35.0844,35.1042,35.0449,35.0713,40800.0
2007-04-10 11:50:00,53.3,53.31,53.18,53.19,25000.0,35.0713,35.0778,34.9923,34.9989,25000.0
2007-04-10 11:55:00,53.2,53.2,53.12,53.16,31600.0,35.0055,35.0055,34.9528,34.9791,31600.0
2007-04-10 12:00:00,53.16,53.16,53.13,53.13,15800.0,34.9791,34.9791,34.9594,34.9594,15800.0
2007-04-10 12:05:00,53.12,53.13,53.02,53.02,25300.0,34.9528,34.9594,34.887,34.887,25300.0
2007-04-10 12:10:00,53.03,53.03,52.96,53.0,92300.0,34.8936,34.8936,34.8475,34.8739,92300.0
2007-04-10 12:15:00,52.98,53.07,52.98,53.06,26500.0,34.8607,34.9199,34.8607,34.9133,26500.0
2007-04-10 12:20:00,53.05,53.05,52.96,52.99,25500.0,34.9068,34.9068,34.8475,34.8673,25500.0
2007-04-10 12:25:00,52.98,53.05,52.98,53.04,19100.0,34.8607,34.9068,34.8607,34.9002,19100.0
2007-04-10 12:30:00,53.03,53.07,52.99,53.06,39400.0,34.8936,34.9199,34.8673,34.9133,39400.0
2007-04-10 12:35:00,53.07,53.11,53.05,53.07,53000.0,34.9199,34.9462,34.9068,34.9199,53000.0
2007-04-10 12:40:00,53.09,53.14,53.01,53.03,42500.0,34.9331,34.966,34.8804,34.8936,42500.0
2007-04-10 12:45:00,53.01,53.01,52.91,52.91,22600.0,34.8804,34.8804,34.8146,34.8146,22600.0
2007-04-10 12:50:00,52.91,52.95,52.9,52.91,41200.0,34.8146,34.841,34.8081,34.8146,41200.0
2007-04-10 12:55:00,52.9,52.9,52.85,52.85,12400.0,34.8081,34.8081,34.7752,34.7752,12400.0
2007-04-10 13:00:00,52.85,52.87,52.81,52.87,44900.0,34.7752,34.7883,34.7488,34.7883,44900.0
2007-04-10 13:05:00,52.87,52.92,52.87,52.9,26400.0,34.7883,34.8212,34.7883,34.8081,26400.0
2007-04-10 13:10:00,52.9,52.92,52.85,52.92,113400.0,34.8081,34.8212,34.7752,34.8212,113400.0
2007-04-10 13:15:00,52.92,52.99,52.9,52.9,40100.0,34.8212,34.8673,34.8081,34.8081,40100.0
2007-04-10 13:20:00,52.89,53.0,52.89,53.0,42000.0,34.8015,34.8739,34.8015,34.8739,42000.0
2007-04-10 13:25:00,53.01,53.01,52.88,52.88,62600.0,34.8804,34.8804,34.7949,34.7949,62600.0
2007-04-10 13:30:00,52.88,52.91,52.8,52.91,56800.0,34.7949,34.8146,34.7423,34.8146,56800.0
2007-04-10 13:35:00,52.9,52.91,52.84,52.86,10200.0,34.8081,34.8146,34.7686,34.7817,10200.0
2007-04-10 13:40:00,52.87,52.88,52.81,52.83,16100.0,34.7883,34.7949,34.7488,34.762,16100.0
2007-04-10 13:45:00,52.84,52.89,52.84,52.85,9100.0,34.7686,34.8015,34.7686,34.7752,9100.0
2007-04-10 13:50:00,52.85,52.85,52.81,52.81,31000.0,34.7752,34.7752,34.7488,34.7488,31000.0
2007-04-10 13:55:00,52.81,52.83,52.8,52.83,20500.0,34.7488,34.762,34.7423,34.762,20500.0
2007-04-10 14:00:00,52.82,52.88,52.82,52.88,24900.0,34.7554,34.7949,34.7554,34.7949,24900.0
2007-04-10 14:05:00,52.88,52.91,52.83,52.84,19800.0,34.7949,34.8146,34.762,34.7686,19800.0
2007-04-10 14:10:00,52.84,52.84,52.73,52.73,49600.0,34.7686,34.7686,34.6962,34.6962,49600.0
2007-04-10 14:15:00,52.73,52.75,52.66,52.69,69900.0,34.6962,34.7094,34.6501,34.6699,69900.0
2007-04-10 14:20:00,52.69,52.7,52.67,52.68,45400.0,34.6699,34.6765,34.6567,34.6633,45400.0
2007-04-10 14:25:00,52.68,52.74,52.65,52.65,86000.0,34.6633,34.7028,34.6436,34.6436,86000.0
2007-04-10 14:30:00,52.66,52.66,52.55,52.66,98600.0,34.6501,34.6501,34.5778,34.6501,98600.0
2007-04-10 14:35:00,52.65,52.65,52.56,52.57,43400.0,34.6436,34.6436,34.5843,34.5909,43400.0
2007-04-10 14:40:00,52.57,52.61,52.57,52.61,13900.0,34.5909,34.6172,34.5909,34.6172,13900.0
2007-04-10 14:45:00,52.6,52.61,52.56,52.61,29000.0,34.6107,34.6172,34.5843,34.6172,29000.0
2007-04-10 14:50:00,52.61,52.68,52.61,52.66,33500.0,34.6172,34.6633,34.6172,34.6501,33500.0
2007-04-10 14:55:00,52.64,52.69,52.55,52.56,51200.0,34.637,34.6699,34.5778,34.5843,51200.0
2007-04-10 15:00:00,52.56,52.62,52.55,52.58,44500.0,34.5843,34.6238,34.5778,34.5975,44500.0
2007-04-10 15:05:00,52.58,52.62,52.56,52.62,17800.0,34.5975,34.6238,34.5843,34.6238,17800.0
2007-04-10 15:10:00,52.62,52.64,52.61,52.63,46300.0,34.6238,34.637,34.6172,34.6304,46300.0
2007-04-10 15:15:00,52.63,52.64,52.61,52.63,29600.0,34.6304,34.637,34.6172,34.6304,29600.0
2007-04-10 15:20:00,52.63,52.66,52.62,52.65,38000.0,34.6304,34.6501,34.6238,34.6436,38000.0
2007-04-10 15:25:00,52.65,52.74,52.65,52.7,63900.0,34.6436,34.7028,34.6436,34.6765,63900.0
2007-04-10 15:30:00,52.71,52.71,52.61,52.64,48800.0,34.683,34.683,34.6172,34.637,48800.0
2007-04-10 15:35:00,52.64,52.66,52.6,52.64,56400.0,34.637,34.6501,34.6107,34.637,56400.0
2007-04-10 15:40:00,52.65,52.75,52.64,52.72,64000.0,34.6436,34.7094,34.637,34.6896,64000.0
2007-04-10 15:45:00,52.73,52.75,52.57,52.58,117300.0,34.6962,34.7094,34.5909,34.5975,117300.0
2007-04-10 15:50:00,52.58,52.66,52.53,52.64,110200.0,34.5975,34.6501,34.5646,34.637,110200.0
2007-04-10 15:55:00,52.64,52.73,52.61,52.72,98000.0,34.637,34.6962,34.6172,34.6896,98000.0
2007-04-11 09:30:00,52.85,53.07,52.76,52.81,58200.0,34.7752,34.9199,34.7159,34.7488,58200.0
2007-04-11 09:35:00,52.79,53.0,52.75,52.78,55300.0,34.7357,34.8739,34.7094,34.7291,55300.0
2007-04-11 09:40:00,52.78,52.9,52.62,52.66,43300.0,34.7291,34.8081,34.6238,34.6501,43300.0
2007-04-11 09:45:00,52.66,52.67,52.57,52.66,51200.0,34.6501,34.6567,34.5909,34.6501,51200.0
2007-04-11 09:50:00,52.65,52.65,52.55,52.57,28800.0,34.6436,34.6436,34.5778,34.5909,28800.0
2007-04-11 09:55:00,52.56,52.59,52.56,52.58,11700.0,34.5843,34.6041,34.5843,34.5975,11700.0
2007-04-11 10:00:00,52.57,52.57,52.4,52.47,36700.0,34.5909,34.5909,34.4791,34.5251,36700.0
2007-04-11 10:05:00,52.46,52.46,52.33,52.39,43800.0,34.5185,34.5185,34.433,34.4725,43800.0
2007-04-11 10:10:00,52.37,52.45,52.35,52.44,60300.0,34.4593,34.512,34.4462,34.5054,60300.0
2007-04-11 10:15:00,52.43,52.43,52.26,52.31,151000.0,34.4988,34.4988,34.3869,34.4198,151000.0
2007-04-11 10:20:00,52.3,52.31,52.22,52.22,45800.0,34.4133,34.4198,34.3606,34.3606,45800.0
2007-04-11 10:25:00,52.22,52.29,52.15,52.26,53200.0,34.3606,34.4067,34.3146,34.3869,53200.0
2007-04-11 10:30:00,52.26,52.45,52.16,52.42,46400.0,34.3869,34.512,34.3211,34.4922,46400.0
2007-04-11 10:35:00,52.42,52.62,52.42,52.61,67600.0,34.4922,34.6238,34.4922,34.6172,67600.0
2007-04-11 10:40:00,52.61,52.62,52.51,52.53,37400.0,34.6172,34.6238,34.5514,34.5646,37400.0
2007-04-11 10:45:00,52.5,52.52,52.34,52.39,65500.0,34.5449,34.558,34.4396,34.4725,65500.0
2007-04-11 10:50:00,52.39,52.44,52.32,52.32,27300.0,34.4725,34.5054,34.4264,34.4264,27300.0
2007-04-11 10:55:00,52.32,52.4,52.28,52.38,27100.0,34.4264,34.4791,34.4001,34.4659,27100.0
2007-04-11 11:00:00,52.38,52.44,52.35,52.44,31900.0,34.4659,34.5054,34.4462,34.5054,31900.0
2007-04-11 11:05:00,52.43,52.43,52.3,52.3,24300.0,34.4988,34.4988,34.4133,34.4133,24300.0
2007-04-11 11:10:00,52.31,52.31,52.16,52.17,36500.0,34.4198,34.4198,34.3211,34.3277,36500.0
2007-04-11 11:15:00,52.17,52.24,52.17,52.19,143000.0,34.3277,34.3738,34.3277,34.3409,143000.0
2007-04-11 11:20:00,52.19,52.2,52.1,52.12,61300.0,34.3409,34.3475,34.2817,34.2948,61300.0
2007-04-11 11:25:00,52.12,52.14,52.08,52.08,43000.0,34.2948,34.308,34.2685,34.2685,43000.0
2007-04-11 11:30:00,52.09,52.09,52.01,52.01,23200.0,34.2751,34.2751,34.2224,34.2224,23200.0
2007-04-11 11:35:00,52.01,52.02,51.93,52.01,44700.0,34.2224,34.229,34.1698,34.2224,44700.0
2007-04-11 11:40:00,52.0,52.02,51.99,52.0,19700.0,34.2159,34.229,34.2093,34.2159,19700.0
2007-04-11 11:45:00,52.0,52.0,51.94,51.98,23400.0,34.2159,34.2159,34.1764,34.2027,23400.0
2007-04-11 11:50:00,51.99,52.07,51.99,52.0,18400.0,34.2093,34.2619,34.2093,34.2159,18400.0
2007-04-11 11:55:00,51.99,52.01,51.93,51.98,36600.0,34.2093,34.2224,34.1698,34.2027,36600.0
2007-04-11 12:00:00,51.98,52.09,51.97,52.09,27400.0,34.2027,34.2751,34.1961,34.2751,27400.0
2007-04-11 12:05:00,52.08,52.09,52.04,52.06,12800.0,34.2685,34.2751,34.2422,34.2553,12800.0
2007-04-11 12:10:00,52.06,52.06,51.97,51.99,18600.0,34.2553,34.2553,34.1961,34.2093,18600.0
2007-04-11 12:15:00,52.0,52.13,52.0,52.13,21800.0,34.2159,34.3014,34.2159,34.3014,21800.0
2007-04-11 12:20:00,52.1,52.12,52.06,52.08,12900.0,34.2817,34.2948,34.2553,34.2685,12900.0
2007-04-11 12:25:00,52.07,52.09,52.03,52.04,13400.0,34.2619,34.2751,34.2356,34.2422,13400.0
2007-04-11 12:30:00,52.05,52.05,51.99,52.05,27000.0,34.2488,34.2488,34.2093,34.2488,27000.0
2007-04-11 12:35:00,52.06,52.09,52.03,52.03,21100.0,34.2553,34.2751,34.2356,34.2356,21100.0
2007-04-11 12:40:00,52.02,52.05,51.99,52.0,19800.0,34.229,34.2488,34.2093,34.2159,19800.0
2007-04-11 12:45:00,52.0,52.01,51.96,51.99,18400.0,34.2159,34.2224,34.1895,34.2093,18400.0
2007-04-11 12:50:00,51.99,52.04,51.99,52.02,13000.0,34.2093,34.2422,34.2093,34.229,13000.0
2007-04-11 12:55:00,52.03,52.03,51.97,51.98,11300.0,34.2356,34.2356,34.1961,34.2027,11300.0
2007-04-11 13:00:00,51.98,51.98,51.91,51.93,23100.0,34.2027,34.2027,34.1566,34.1698,23100.0
2007-04-11 13:05:00,51.92,52.03,51.91,52.02,26000.0,34.1632,34.2356,34.1566,34.229,26000.0
2007-04-11 13:10:00,52.01,52.11,52.01,52.11,31300.0,34.2224,34.2882,34.2224,34.2882,31300.0
2007-04-11 13:15:00,52.1,52.14,52.09,52.13,21400.0,34.2817,34.308,34.2751,34.3014,21400.0
2007-04-11 13:20:00,52.13,52.13,52.09,52.1,24800.0,34.3014,34.3014,34.2751,34.2817,24800.0
2007-04-11 13:25:00,52.09,52.14,52.08,52.11,11700.0,34.2751,34.308,34.2685,34.2882,11700.0
2007-04-11 13:30:00,52.11,52.23,52.11,52.22,51500.0,34.2882,34.3672,34.2882,34.3606,51500.0
2007-04-11 13:35:00,52.23,52.3,52.23,52.29,33400.0,34.3672,34.4133,34.3672,34.4067,33400.0
2007-04-11 13:40:00,52.29,52.3,52.19,52.24,40700.0,34.4067,34.4133,34.3409,34.3738,40700.0
2007-04-11 13:45:00,52.23,52.25,52.13,52.15,45600.0,34.3672,34.3804,34.3014,34.3146,45600.0
2007-04-11 13:50:00,52.15,52.18,52.09,52.16,35500.0,34.3146,34.3343,34.2751,34.3211,35500.0
2007-04-11 13:55:00,52.17,52.28,52.15,52.23,54600.0,34.3277,34.4001,34.3146,34.3672,54600.0
2007-04-11 14:00:00,52.25,52.28,52.04,52.08,92700.0,34.3804,34.4001,34.2422,34.2685,92700.0
2007-04-11 14:05:00,52.07,52.11,51.99,52.04,55000.0,34.2619,34.2882,34.2093,34.2422,55000.0
2007-04-11 14:10:00,52.04,52.06,51.97,52.04,34200.0,34.2422,34.2553,34.1961,34.2422,34200.0
2007-04-11 14:15:00,52.04,52.05,51.92,52.02,45200.0,34.2422,34.2488,34.1632,34.229,45200.0
2007-04-11 14:20:00,52.0,52.0,51.91,51.97,38600.0,34.2159,34.2159,34.1566,34.1961,38600.0
2007-04-11 14:25:00,51.98,52.0,51.91,52.0,38100.0,34.2027,34.2159,34.1566,34.2159,38100.0
2007-04-11 14:30:00,52.02,52.04,51.94,52.02,29800.0,34.229,34.2422,34.1764,34.229,29800.0
2007-04-11 14:35:00,52.03,52.05,51.95,52.03,30300.0,34.2356,34.2488,34.183,34.2356,30300.0
2007-04-11 14:40:00,52.02,52.03,51.95,51.96,31200.0,34.229,34.2356,34.183,34.1895,31200.0
2007-04-11 14:45:00,51.96,52.07,51.92,52.03,38500.0,34.1895,34.2619,34.1632,34.2356,38500.0
2007-04-11 14:50:00,52.02,52.08,51.92,52.04,31600.0,34.229,34.2685,34.1632,34.2422,31600.0
2007-04-11 14:55:00,52.05,52.11,52.04,52.1,21400.0,34.2488,34.2882,34.2422,34.2817,21400.0
2007-04-11 15:00:00,52.09,52.09,51.95,51.99,70400.0,34.2751,34.2751,34.183,34.2093,70400.0
2007-04-11 15:05:00,51.98,52.0,51.92,51.92,42200.0,34.2027,34.2159,34.1632,34.1632,42200.0
2007-04-11 15:10:00,51.94,51.95,51.9,51.93,60200.0,34.1764,34.183,34.1501,34.1698,60200.0
2007-04-11 15:15:00,51.92,51.95,51.9,51.95,46300.0,34.1632,34.183,34.1501,34.183,46300.0
2007-04-11 15:20:00,51.95,52.04,51.95,52.03,53200.0,34.183,34.2422,34.183,34.2356,53200.0
2007-04-11 15:25:00,52.03,52.04,51.96,52.01,47900.0,34.2356,34.2422,34.1895,34.2224,47900.0
2007-04-11 15:30:00,52.01,52.01,51.92,52.0,60500.0,34.2224,34.2224,34.1632,34.2159,60500.0
2007-04-11 15:35:00,51.99,52.02,51.92,51.93,67200.0,34.2093,34.229,34.1632,34.1698,67200.0
2007-04-11 15:40:00,51.92,51.93,51.84,51.86,108300.0,34.1632,34.1698,34.1106,34.1237,108300.0
2007-04-11 15:45:00,51.87,51.99,51.49,51.83,246600.0,34.1303,34.2093,33.8803,34.104,246600.0
2007-04-11 15:50:00,51.83,51.99,51.48,51.88,215100.0,34.104,34.2093,33.8737,34.1369,215100.0
2007-04-11 15:55:00,51.88,52.09,51.83,51.9,121800.0,34.1369,34.2751,34.104,34.1501,121800.0
2007-04-12 09:30:00,51.9,52.0,51.2,51.21,78800.0,34.1501,34.2159,33.6895,33.696,78800.0
2007-04-12 09:35:00,51.21,51.61,51.19,51.49,63800.0,33.696,33.9592,33.6829,33.8803,63800.0
2007-04-12 09:40:00,51.49,51.54,51.3,51.31,76800.0,33.8803,33.9132,33.7553,33.7618,76800.0
2007-04-12 09:45:00,51.28,51.58,51.22,51.58,75300.0,33.7421,33.9395,33.7026,33.9395,75300.0
2007-04-12 09:50:00,51.58,51.65,51.43,51.45,67600.0,33.9395,33.9856,33.8408,33.854,67600.0
2007-04-12 09:55:00,51.45,51.71,51.42,51.71,48100.0,33.854,34.025,33.8342,34.025,48100.0
2007-04-12 10:00:00,51.69,51.96,51.62,51.95,86900.0,34.0119,34.1895,33.9658,34.183,86900.0
2007-04-12 10:05:00,51.94,52.06,51.9,51.93,57000.0,34.1764,34.2553,34.1501,34.1698,57000.0
2007-04-12 10:10:00,51.93,52.19,51.9,52.19,92400.0,34.1698,34.3409,34.1501,34.3409,92400.0
2007-04-12 10:15:00,52.19,52.19,52.0,52.07,59200.0,34.3409,34.3409,34.2159,34.2619,59200.0
2007-04-12 10:20:00,52.07,52.13,52.01,52.1,50300.0,34.2619,34.3014,34.2224,34.2817,50300.0
2007-04-12 10:25:00,52.1,52.25,52.1,52.24,51100.0,34.2817,34.3804,34.2817,34.3738,51100.0
2007-04-12 10:30:00,52.23,52.33,52.09,52.12,68800.0,34.3672,34.433,34.2751,34.2948,68800.0
2007-04-12 10:35:00,52.11,52.19,52.08,52.17,53300.0,34.2882,34.3409,34.2685,34.3277,53300.0
2007-04-12 10:40:00,52.17,52.32,52.11,52.32,41500.0,34.3277,34.4264,34.2882,34.4264,41500.0
2007-04-12 10:45:00,52.34,52.59,52.28,52.59,78400.0,34.4396,34.6041,34.4001,34.6041,78400.0
2007-04-12 10:50:00,52.59,52.68,52.52,52.65,56600.0,34.6041,34.6633,34.558,34.6436,56600.0
2007-04-12 10:55:00,52.64,52.69,52.35,52.35,79100.0,34.637,34.6699,34.4462,34.4462,79100.0
2007-04-12 11:00:00,52.35,52.39,52.27,52.34,47700.0,34.4462,34.4725,34.3935,34.4396,47700.0
2007-04-12 11:05:00,52.33,52.45,52.3,52.44,48800.0,34.433,34.512,34.4133,34.5054,48800.0
2007-04-12 11:10:00,52.43,52.43,52.31,52.37,47700.0,34.4988,34.4988,34.4198,34.4593,47700.0
2007-04-12 11:15:00,52.36,52.37,52.26,52.29,29600.0,34.4527,34.4593,34.3869,34.4067,29600.0
2007-04-12 11:20:00,52.29,52.38,52.25,52.3,34800.0,34.4067,34.4659,34.3804,34.4133,34800.0
2007-04-12 11:25:00,52.29,52.37,52.21,52.36,33400.0,34.4067,34.4593,34.354,34.4527,33400.0
2007-04-12 11:30:00,52.36,52.54,52.31,52.54,40300.0,34.4527,34.5712,34.4198,34.5712,40300.0
2007-04-12 11:35:00,52.53,52.76,52.53,52.74,221000.0,34.5646,34.7159,34.5646,34.7028,221000.0
2007-04-12 11:40:00,52.74,52.9,52.67,52.88,98600.0,34.7028,34.8081,34.6567,34.7949,98600.0
2007-04-12 11:45:00,52.89,53.13,52.88,53.04,125600.0,34.8015,34.9594,34.7949,34.9002,125600.0
2007-04-12 11:50:00,53.05,53.25,53.03,53.2,86000.0,34.9068,35.0384,34.8936,35.0055,86000.0
2007-04-12 11:55:00,53.19,53.89,53.17,53.86,415900.0,34.9989,35.4595,34.9857,35.4397,415900.0
2007-04-12 12:00:00,53.86,54.46,53.86,54.21,271800.0,35.4397,35.8345,35.4397,35.67,271800.0
2007-04-12 12:05:00,54.18,54.35,54.13,54.34,257700.0,35.6503,35.7622,35.6174,35.7556,257700.0
2007-04-12 12:10:00,54.35,54.38,54.15,54.22,240600.0,35.7622,35.7819,35.6306,35.6766,240600.0
2007-04-12 12:15:00,54.23,54.54,54.22,54.49,424200.0,35.6832,35.8872,35.6766,35.8543,424200.0
2007-04-12 12:20:00,54.5,54.6,54.4,54.56,233100.0,35.8609,35.9267,35.7951,35.9003,233100.0
2007-04-12 12:25:00,54.57,54.57,54.4,54.53,140100.0,35.9069,35.9069,35.7951,35.8806,140100.0
2007-04-12 12:30:00,54.53,54.54,54.31,54.32,123900.0,35.8806,35.8872,35.7358,35.7424,123900.0
2007-04-12 12:35:00,54.31,54.44,54.22,54.43,82900.0,35.7358,35.8214,35.6766,35.8148,82900.0
2007-04-12 12:40:00,54.43,54.46,54.22,54.23,95200.0,35.8148,35.8345,35.6766,35.6832,95200.0
2007-04-12 12:45:00,54.24,54.42,54.24,54.34,76800.0,35.6898,35.8082,35.6898,35.7556,76800.0
2007-04-12 12:50:00,54.34,54.37,54.28,54.31,48800.0,35.7556,35.7753,35.7161,35.7358,48800.0
2007-04-12 12:55:00,54.3,54.33,54.25,54.26,38900.0,35.7293,35.749,35.6964,35.7029,38900.0
2007-04-12 13:00:00,54.27,54.37,54.26,54.29,39100.0,35.7095,35.7753,35.7029,35.7227,39100.0
2007-04-12 13:05:00,54.29,54.44,54.27,54.44,81200.0,35.7227,35.8214,35.7095,35.8214,81200.0
2007-04-12 13:10:00,54.44,54.52,54.42,54.48,97100.0,35.8214,35.874,35.8082,35.8477,97100.0
2007-04-12 13:15:00,54.47,54.5,54.37,54.4,59100.0,35.8411,35.8609,35.7753,35.7951,59100.0
2007-04-12 13:20:00,54.4,54.48,54.38,54.47,71600.0,35.7951,35.8477,35.7819,35.8411,71600.0
2007-04-12 13:25:00,54.48,54.49,54.28,54.3,69100.0,35.8477,35.8543,35.7161,35.7293,69100.0
2007-04-12 13:30:00,54.3,54.35,54.28,54.29,31400.0,35.7293,35.7622,35.7161,35.7227,31400.0
2007-04-12 13:35:00,54.29,54.36,54.28,54.36,56800.0,35.7227,35.7687,35.7161,35.7687,56800.0
2007-04-12 13:40:00,54.36,54.41,54.3,54.3,35200.0,35.7687,35.8016,35.7293,35.7293,35200.0
2007-04-12 13:45:00,54.29,54.36,54.28,54.28,43300.0,35.7227,35.7687,35.7161,35.7161,43300.0
2007-04-12 13:50:00,54.27,54.28,54.17,54.26,60600.0,35.7095,35.7161,35.6437,35.7029,60600.0
2007-04-12 13:55:00,54.25,54.28,54.17,54.19,38100.0,35.6964,35.7161,35.6437,35.6569,38100.0
2007-04-12 14:00:00,54.18,54.22,54.04,54.05,70500.0,35.6503,35.6766,35.5582,35.5648,70500.0
2007-04-12 14:05:00,54.07,54.17,53.96,54.17,88900.0,35.5779,35.6437,35.5055,35.6437,88900.0
2007-04-12 14:10:00,54.17,54.2,54.06,54.08,51500.0,35.6437,35.6635,35.5713,35.5845,51500.0
2007-04-12 14:15:00,54.07,54.15,54.04,54.12,69300.0,35.5779,35.6306,35.5582,35.6108,69300.0
2007-04-12 14:20:00,54.11,54.24,54.1,54.21,95200.0,35.6042,35.6898,35.5977,35.67,95200.0
2007-04-12 14:25:00,54.22,54.34,54.22,54.27,120300.0,35.6766,35.7556,35.6766,35.7095,120300.0
2007-04-12 14:30:00,54.27,54.28,54.18,54.19,53600.0,35.7095,35.7161,35.6503,35.6569,53600.0
2007-04-12 14:35:00,54.19,54.26,54.18,54.23,38500.0,35.6569,35.7029,35.6503,35.6832,38500.0
2007-04-12 14:40:00,54.24,54.29,54.23,54.28,31100.0,35.6898,35.7227,35.6832,35.7161,31100.0
2007-04-12 14:45:00,54.28,54.44,54.27,54.41,66100.0,35.7161,35.8214,35.7095,35.8016,66100.0
2007-04-12 14:50:00,54.41,54.44,54.34,54.35,64200.0,35.8016,35.8214,35.7556,35.7622,64200.0
2007-04-12 14:55:00,54.35,54.36,54.23,54.25,110300.0,35.7622,35.7687,35.6832,35.6964,110300.0
2007-04-12 15:00:00,54.25,54.25,54.21,54.25,103600.0,35.6964,35.6964,35.67,35.6964,103600.0
2007-04-12 15:05:00,54.25,54.25,54.22,54.25,99500.0,35.6964,35.6964,35.6766,35.6964,99500.0
2007-04-12 15:10:00,54.24,54.25,54.05,54.05,94500.0,35.6898,35.6964,35.5648,35.5648,94500.0
2007-04-12 15:15:00,54.05,54.23,54.05,54.22,188500.0,35.5648,35.6832,35.5648,35.6766,188500.0
2007-04-12 15:20:00,54.22,54.29,54.17,54.17,80600.0,35.6766,35.7227,35.6437,35.6437,80600.0
2007-04-12 15:25:00,54.17,54.19,54.1,54.17,61200.0,35.6437,35.6569,35.5977,35.6437,61200.0
2007-04-12 15:30:00,54.16,54.18,54.12,54.17,63600.0,35.6371,35.6503,35.6108,35.6437,63600.0
2007-04-12 15:35:00,54.17,54.39,54.17,54.33,95600.0,35.6437,35.7885,35.6437,35.749,95600.0
2007-04-12 15:40:00,54.33,54.39,54.23,54.27,197400.0,35.749,35.7885,35.6832,35.7095,197400.0
2007-04-12 15:45:00,54.29,54.3,54.26,54.28,62900.0,35.7227,35.7293,35.7029,35.7161,62900.0
2007-04-12 15:50:00,54.29,54.44,54.28,54.4,205500.0,35.7227,35.8214,35.7161,35.7951,205500.0
2007-04-12 15:55:00,54.39,54.4,54.29,54.36,354300.0,35.7885,35.7951,35.7227,35.7687,354300.0
2007-04-13 09:30:00,55.0,55.0,54.02,54.15,107300.0,36.1898,36.1898,35.545,35.6306,107300.0
2007-04-13 09:35:00,54.16,54.16,53.8,53.83,98100.0,35.6371,35.6371,35.4003,35.42,98100.0
2007-04-13 09:40:00,53.83,53.9,53.75,53.87,95500.0,35.42,35.4661,35.3674,35.4463,95500.0
2007-04-13 09:45:00,53.87,53.9,53.62,53.65,81500.0,35.4463,35.4661,35.2818,35.3016,81500.0
2007-04-13 09:50:00,53.66,53.77,53.42,53.42,101900.0,35.3081,35.3805,35.1502,35.1502,101900.0
2007-04-13 09:55:00,53.42,53.57,53.41,53.56,130000.0,35.1502,35.2489,35.1436,35.2423,130000.0
2007-04-13 10:00:00,53.56,53.7,53.47,53.52,102600.0,35.2423,35.3345,35.1831,35.216,102600.0
2007-04-13 10:05:00,53.51,53.52,53.22,53.3,70600.0,35.2094,35.216,35.0186,35.0713,70600.0
2007-04-13 10:10:00,53.31,53.45,53.31,53.45,91700.0,35.0778,35.17,35.0778,35.17,91700.0
2007-04-13 10:15:00,53.45,53.62,53.39,53.53,91800.0,35.17,35.2818,35.1305,35.2226,91800.0
2007-04-13 10:20:00,53.53,53.76,53.52,53.76,43000.0,35.2226,35.3739,35.216,35.3739,43000.0
2007-04-13 10:25:00,53.77,53.79,53.67,53.68,37600.0,35.3805,35.3937,35.3147,35.3213,37600.0
2007-04-13 10:30:00,53.68,53.71,53.57,53.68,45700.0,35.3213,35.341,35.2489,35.3213,45700.0
2007-04-13 10:35:00,53.68,53.75,53.56,53.56,61300.0,35.3213,35.3674,35.2423,35.2423,61300.0
2007-04-13 10:40:00,53.56,53.57,53.43,53.43,78200.0,35.2423,35.2489,35.1568,35.1568,78200.0
2007-04-13 10:45:00,53.43,53.44,53.26,53.26,74300.0,35.1568,35.1634,35.0449,35.0449,74300.0
2007-04-13 10:50:00,53.27,53.31,53.17,53.23,81800.0,35.0515,35.0778,34.9857,35.0252,81800.0
2007-04-13 10:55:00,53.23,53.36,53.23,53.35,24100.0,35.0252,35.1107,35.0252,35.1042,24100.0
2007-04-13 11:00:00,53.34,53.38,53.23,53.37,33200.0,35.0976,35.1239,35.0252,35.1173,33200.0
2007-04-13 11:05:00,53.37,53.37,53.22,53.22,42400.0,35.1173,35.1173,35.0186,35.0186,42400.0
2007-04-13 11:10:00,53.23,53.23,53.16,53.19,24300.0,35.0252,35.0252,34.9791,34.9989,24300.0
2007-04-13 11:15:00,53.19,53.25,53.16,53.17,35400.0,34.9989,35.0384,34.9791,34.9857,35400.0
2007-04-13 11:20:00,53.16,53.22,53.15,53.16,70900.0,34.9791,35.0186,34.9726,34.9791,70900.0
2007-04-13 11:25:00,53.16,53.25,53.13,53.2,66800.0,34.9791,35.0384,34.9594,35.0055,66800.0
2007-04-13 11:30:00,53.18,53.32,53.18,53.29,196700.0,34.9923,35.0844,34.9923,35.0647,196700.0
2007-04-13 11:35:00,53.26,53.29,53.24,53.28,150500.0,35.0449,35.0647,35.0318,35.0581,150500.0
2007-04-13 11:40:00,53.28,53.28,53.21,53.26,56700.0,35.0581,35.0581,35.012,35.0449,56700.0
2007-04-13 11:45:00,53.26,53.27,53.22,53.27,37700.0,35.0449,35.0515,35.0186,35.0515,37700.0
2007-04-13 11:50:00,53.27,53.36,53.21,53.35,60600.0,35.0515,35.1107,35.012,35.1042,60600.0
2007-04-13 11:55:00,53.36,53.44,53.33,53.44,26700.0,35.1107,35.1634,35.091,35.1634,26700.0
2007-04-13 12:00:00,53.44,53.58,53.43,53.57,49600.0,35.1634,35.2555,35.1568,35.2489,49600.0
2007-04-13 12:05:00,53.58,53.59,53.53,53.59,25300.0,35.2555,35.2621,35.2226,35.2621,25300.0
2007-04-13 12:10:00,53.58,53.58,53.52,53.55,20500.0,35.2555,35.2555,35.216,35.2358,20500.0
2007-04-13 12:15:00,53.54,53.56,53.44,53.44,17400.0,35.2292,35.2423,35.1634,35.1634,17400.0
2007-04-13 12:20:00,53.44,53.51,53.43,53.51,18200.0,35.1634,35.2094,35.1568,35.2094,18200.0
2007-04-13 12:25:00,53.51,53.51,53.47,53.5,15300.0,35.2094,35.2094,35.1831,35.2029,15300.0
2007-04-13 12:30:00,53.49,53.57,53.48,53.55,20800.0,35.1963,35.2489,35.1897,35.2358,20800.0
2007-04-13 12:35:00,53.55,53.56,53.52,53.53,14800.0,35.2358,35.2423,35.216,35.2226,14800.0
2007-04-13 12:40:00,53.54,53.57,53.54,53.55,15800.0,35.2292,35.2489,35.2292,35.2358,15800.0
2007-04-13 12:45:00,53.56,53.6,53.56,53.57,13500.0,35.2423,35.2687,35.2423,35.2489,13500.0
2007-04-13 12:50:00,53.57,53.62,53.56,53.61,23700.0,35.2489,35.2818,35.2423,35.2752,23700.0
2007-04-13 12:55:00,53.61,53.67,53.61,53.65,25200.0,35.2752,35.3147,35.2752,35.3016,25200.0
2007-04-13 13:00:00,53.65,53.65,53.6,53.6,22700.0,35.3016,35.3016,35.2687,35.2687,22700.0
2007-04-13 13:05:00,53.61,53.65,53.6,53.65,19000.0,35.2752,35.3016,35.2687,35.3016,19000.0
2007-04-13 13:10:00,53.63,53.66,53.56,53.56,26200.0,35.2884,35.3081,35.2423,35.2423,26200.0
2007-04-13 13:15:00,53.56,53.57,53.49,53.49,28300.0,35.2423,35.2489,35.1963,35.1963,28300.0
2007-04-13 13:20:00,53.49,53.51,53.47,53.5,23700.0,35.1963,35.2094,35.1831,35.2029,23700.0
2007-04-13 13:25:00,53.51,53.53,53.49,53.52,18100.0,35.2094,35.2226,35.1963,35.216,18100.0
2007-04-13 13:30:00,53.52,53.56,53.51,53.55,21100.0,35.216,35.2423,35.2094,35.2358,21100.0
2007-04-13 13:35:00,53.54,53.55,53.51,53.53,19400.0,35.2292,35.2358,35.2094,35.2226,19400.0
2007-04-13 13:40:00,53.54,53.62,53.54,53.55,31800.0,35.2292,35.2818,35.2292,35.2358,31800.0
2007-04-13 13:45:00,53.54,53.59,53.54,53.59,13100.0,35.2292,35.2621,35.2292,35.2621,13100.0
2007-04-13 13:50:00,53.59,53.65,53.59,53.65,28000.0,35.2621,35.3016,35.2621,35.3016,28000.0
2007-04-13 13:55:00,53.66,53.69,53.62,53.69,26600.0,35.3081,35.3279,35.2818,35.3279,26600.0
2007-04-13 14:00:00,53.68,53.72,53.67,53.72,26300.0,35.3213,35.3476,35.3147,35.3476,26300.0
2007-04-13 14:05:00,53.72,53.74,53.66,53.69,36700.0,35.3476,35.3608,35.3081,35.3279,36700.0
2007-04-13 14:10:00,53.69,53.74,53.68,53.73,22900.0,35.3279,35.3608,35.3213,35.3542,22900.0
2007-04-13 14:15:00,53.73,53.73,53.68,53.71,27600.0,35.3542,35.3542,35.3213,35.341,27600.0
2007-04-13 14:20:00,53.71,53.75,53.67,53.69,28800.0,35.341,35.3674,35.3147,35.3279,28800.0
2007-04-13 14:25:00,53.7,53.72,53.65,53.67,33400.0,35.3345,35.3476,35.3016,35.3147,33400.0
2007-04-13 14:30:00,53.68,53.7,53.61,53.7,33900.0,35.3213,35.3345,35.2752,35.3345,33900.0
2007-04-13 14:35:00,53.69,53.73,53.66,53.72,25000.0,35.3279,35.3542,35.3081,35.3476,25000.0
2007-04-13 14:40:00,53.71,53.75,53.71,53.75,19100.0,35.341,35.3674,35.341,35.3674,19100.0
2007-04-13 14:45:00,53.74,53.78,53.67,53.67,26400.0,35.3608,35.3871,35.3147,35.3147,26400.0
2007-04-13 14:50:00,53.68,53.72,53.63,53.63,22800.0,35.3213,35.3476,35.2884,35.2884,22800.0
2007-04-13 14:55:00,53.64,53.72,53.63,53.71,24700.0,35.295,35.3476,35.2884,35.341,24700.0
2007-04-13 15:00:00,53.71,53.77,53.69,53.75,33700.0,35.341,35.3805,35.3279,35.3674,33700.0
2007-04-13 15:05:00,53.76,53.84,53.75,53.83,73900.0,35.3739,35.4266,35.3674,35.42,73900.0
2007-04-13 15:10:00,53.83,53.86,53.78,53.78,58500.0,35.42,35.4397,35.3871,35.3871,58500.0
2007-04-13 15:15:00,53.78,53.87,53.76,53.85,53600.0,35.3871,35.4463,35.3739,35.4332,53600.0
2007-04-13 15:20:00,53.85,53.87,53.82,53.86,58600.0,35.4332,35.4463,35.4134,35.4397,58600.0
2007-04-13 15:25:00,53.87,53.93,53.87,53.92,47500.0,35.4463,35.4858,35.4463,35.4792,47500.0
2007-04-13 15:30:00,53.91,53.92,53.81,53.82,27800.0,35.4726,35.4792,35.4068,35.4134,27800.0
2007-04-13 15:35:00,53.82,53.93,53.77,53.92,35600.0,35.4134,35.4858,35.3805,35.4792,35600.0
2007-04-13 15:40:00,53.92,53.94,53.88,53.88,39200.0,35.4792,35.4924,35.4529,35.4529,39200.0
2007-04-13 15:45:00,53.87,53.9,53.77,53.89,47000.0,35.4463,35.4661,35.3805,35.4595,47000.0
2007-04-13 15:50:00,53.9,53.93,53.89,53.91,52300.0,35.4661,35.4858,35.4595,35.4726,52300.0
2007-04-13 15:55:00,53.92,53.96,53.88,53.91,68100.0,35.4792,35.5055,35.4529,35.4726,68100.0
2007-04-16 09:30:00,54.25,54.58,54.17,54.42,67900.0,35.6964,35.9135,35.6437,35.8082,67900.0
2007-04-16 09:35:00,54.43,54.88,54.43,54.84,83900.0,35.8148,36.1109,35.8148,36.0846,83900.0
2007-04-16 09:40:00,54.84,54.88,54.48,54.56,112700.0,36.0846,36.1109,35.8477,35.9003,112700.0
2007-04-16 09:45:00,54.57,54.68,54.46,54.48,79500.0,35.9069,35.9793,35.8345,35.8477,79500.0
2007-04-16 09:50:00,54.47,54.51,54.33,54.47,92900.0,35.8411,35.8674,35.749,35.8411,92900.0
2007-04-16 09:55:00,54.45,54.62,54.45,54.55,65500.0,35.828,35.9398,35.828,35.8938,65500.0
2007-04-16 10:00:00,54.58,54.6,54.49,54.5,86500.0,35.9135,35.9267,35.8543,35.8609,86500.0
2007-04-16 10:05:00,54.49,54.5,54.3,54.38,53200.0,35.8543,35.8609,35.7293,35.7819,53200.0
2007-04-16 10:10:00,54.39,54.45,54.28,54.31,68100.0,35.7885,35.828,35.7161,35.7358,68100.0
2007-04-16 10:15:00,54.32,54.45,54.22,54.24,79300.0,35.7424,35.828,35.6766,35.6898,79300.0
2007-04-16 10:20:00,54.23,54.36,54.22,54.28,76400.0,35.6832,35.7687,35.6766,35.7161,76400.0
2007-04-16 10:25:00,54.29,54.53,54.27,54.51,52600.0,35.7227,35.8806,35.7095,35.8674,52600.0
2007-04-16 10:30:00,54.5,54.53,54.28,54.3,81800.0,35.8609,35.8806,35.7161,35.7293,81800.0
2007-04-16 10:35:00,54.3,54.35,54.24,54.33,55600.0,35.7293,35.7622,35.6898,35.749,55600.0
2007-04-16 10:40:00,54.33,54.43,54.3,54.33,166800.0,35.749,35.8148,35.7293,35.749,166800.0
2007-04-16 10:45:00,54.35,54.58,54.35,54.57,118000.0,35.7622,35.9135,35.7622,35.9069,118000.0
2007-04-16 10:50:00,54.58,54.59,54.41,54.47,79500.0,35.9135,35.9201,35.8016,35.8411,79500.0
2007-04-16 10:55:00,54.47,54.54,54.43,54.51,101000.0,35.8411,35.8872,35.8148,35.8674,101000.0
2007-04-16 11:00:00,54.52,54.52,54.39,54.47,48900.0,35.874,35.874,35.7885,35.8411,48900.0
2007-04-16 11:05:00,54.49,54.51,54.34,54.4,125900.0,35.8543,35.8674,35.7556,35.7951,125900.0
2007-04-16 11:10:00,54.42,54.45,54.35,54.35,79300.0,35.8082,35.828,35.7622,35.7622,79300.0
2007-04-16 11:15:00,54.35,54.43,54.26,54.35,140000.0,35.7622,35.8148,35.7029,35.7622,140000.0
2007-04-16 11:20:00,54.34,54.49,54.28,54.47,31100.0,35.7556,35.8543,35.7161,35.8411,31100.0
2007-04-16 11:25:00,54.45,54.53,54.45,54.51,17300.0,35.828,35.8806,35.828,35.8674,17300.0
2007-04-16 11:30:00,54.51,54.51,54.45,54.5,16700.0,35.8674,35.8674,35.828,35.8609,16700.0
2007-04-16 11:35:00,54.51,54.51,54.45,54.49,25800.0,35.8674,35.8674,35.828,35.8543,25800.0
2007-04-16 11:40:00,54.51,54.55,54.5,54.52,15900.0,35.8674,35.8938,35.8609,35.874,15900.0
2007-04-16 11:45:00,54.52,54.59,54.5,54.57,16500.0,35.874,35.9201,35.8609,35.9069,16500.0
2007-04-16 11:50:00,54.57,54.6,54.51,54.51,27700.0,35.9069,35.9267,35.8674,35.8674,27700.0
2007-04-16 11:55:00,54.51,54.53,54.42,54.43,31100.0,35.8674,35.8806,35.8082,35.8148,31100.0
2007-04-16 12:00:00,54.42,54.45,54.42,54.45,21500.0,35.8082,35.828,35.8082,35.828,21500.0
2007-04-16 12:05:00,54.43,54.48,54.41,54.47,14000.0,35.8148,35.8477,35.8016,35.8411,14000.0
2007-04-16 12:10:00,54.48,54.52,54.45,54.48,26300.0,35.8477,35.874,35.828,35.8477,26300.0
2007-04-16 12:15:00,54.46,54.48,54.42,54.48,24100.0,35.8345,35.8477,35.8082,35.8477,24100.0
2007-04-16 12:20:00,54.48,54.5,54.42,54.43,15600.0,35.8477,35.8609,35.8082,35.8148,15600.0
2007-04-16 12:25:00,54.43,54.5,54.41,54.44,27100.0,35.8148,35.8609,35.8016,35.8214,27100.0
2007-04-16 12:30:00,54.44,54.47,54.44,54.46,24500.0,35.8214,35.8411,35.8214,35.8345,24500.0
2007-04-16 12:35:00,54.44,54.5,54.41,54.48,18300.0,35.8214,35.8609,35.8016,35.8477,18300.0
2007-04-16 12:40:00,54.49,54.5,54.33,54.38,39700.0,35.8543,35.8609,35.749,35.7819,39700.0
2007-04-16 12:45:00,54.38,54.43,54.37,54.38,57200.0,35.7819,35.8148,35.7753,35.7819,57200.0
2007-04-16 12:50:00,54.4,54.41,54.31,54.38,105500.0,35.7951,35.8016,35.7358,35.7819,105500.0
2007-04-16 12:55:00,54.39,54.4,54.38,54.4,38000.0,35.7885,35.7951,35.7819,35.7951,38000.0
2007-04-16 13:00:00,54.38,54.47,54.38,54.43,22300.0,35.7819,35.8411,35.7819,35.8148,22300.0
2007-04-16 13:05:00,54.43,54.44,54.36,54.36,17200.0,35.8148,35.8214,35.7687,35.7687,17200.0
2007-04-16 13:10:00,54.36,54.37,54.31,54.31,19900.0,35.7687,35.7753,35.7358,35.7358,19900.0
2007-04-16 13:15:00,54.32,54.32,54.28,54.28,14600.0,35.7424,35.7424,35.7161,35.7161,14600.0
2007-04-16 13:20:00,54.29,54.36,54.29,54.34,28100.0,35.7227,35.7687,35.7227,35.7556,28100.0
2007-04-16 13:25:00,54.34,54.35,54.33,54.34,13100.0,35.7556,35.7622,35.749,35.7556,13100.0
2007-04-16 13:30:00,54.33,54.35,54.31,54.31,19700.0,35.749,35.7622,35.7358,35.7358,19700.0
2007-04-16 13:35:00,54.31,54.45,54.3,54.44,81600.0,35.7358,35.828,35.7293,35.8214,81600.0
2007-04-16 13:40:00,54.43,54.48,54.4,54.48,60400.0,35.8148,35.8477,35.7951,35.8477,60400.0
2007-04-16 13:45:00,54.48,54.51,54.46,54.48,62400.0,35.8477,35.8674,35.8345,35.8477,62400.0
2007-04-16 13:50:00,54.49,54.51,54.47,54.47,34700.0,35.8543,35.8674,35.8411,35.8411,34700.0
2007-04-16 13:55:00,54.48,54.53,54.47,54.47,16300.0,35.8477,35.8806,35.8411,35.8411,16300.0
2007-04-16 14:00:00,54.48,54.53,54.48,54.49,39900.0,35.8477,35.8806,35.8477,35.8543,39900.0
2007-04-16 14:05:00,54.49,54.51,54.44,54.51,27400.0,35.8543,35.8674,35.8214,35.8674,27400.0
2007-04-16 14:10:00,54.5,54.53,54.47,54.48,25600.0,35.8609,35.8806,35.8411,35.8477,25600.0
2007-04-16 14:15:00,54.47,54.49,54.43,54.45,53200.0,35.8411,35.8543,35.8148,35.828,53200.0
2007-04-16 14:20:00,54.44,54.56,54.44,54.56,14700.0,35.8214,35.9003,35.8214,35.9003,14700.0
2007-04-16 14:25:00,54.55,54.57,54.53,54.55,17700.0,35.8938,35.9069,35.8806,35.8938,17700.0
2007-04-16 14:30:00,54.55,54.61,54.55,54.59,28900.0,35.8938,35.9332,35.8938,35.9201,28900.0
2007-04-16 14:35:00,54.59,54.64,54.56,54.62,40600.0,35.9201,35.953,35.9003,35.9398,40600.0
2007-04-16 14:40:00,54.62,54.66,54.62,54.64,59700.0,35.9398,35.9661,35.9398,35.953,59700.0
2007-04-16 14:45:00,54.63,54.68,54.63,54.63,31900.0,35.9464,35.9793,35.9464,35.9464,31900.0
2007-04-16 14:50:00,54.62,54.65,54.57,54.59,64500.0,35.9398,35.9596,35.9069,35.9201,64500.0
2007-04-16 14:55:00,54.6,54.6,54.47,54.52,94700.0,35.9267,35.9267,35.8411,35.874,94700.0
2007-04-16 15:00:00,54.51,54.53,54.45,54.51,62700.0,35.8674,35.8806,35.828,35.8674,62700.0
2007-04-16 15:05:00,54.51,54.51,54.45,54.51,40700.0,35.8674,35.8674,35.828,35.8674,40700.0
2007-04-16 15:10:00,54.52,54.55,54.5,54.54,49500.0,35.874,35.8938,35.8609,35.8872,49500.0
2007-04-16 15:15:00,54.55,54.67,54.52,54.64,120000.0,35.8938,35.9727,35.874,35.953,120000.0
2007-04-16 15:20:00,54.64,54.65,54.58,54.58,45000.0,35.953,35.9596,35.9135,35.9135,45000.0
2007-04-16 15:25:00,54.59,54.63,54.58,54.63,52000.0,35.9201,35.9464,35.9135,35.9464,52000.0
2007-04-16 15:30:00,54.63,54.82,54.6,54.72,187800.0,35.9464,36.0714,35.9267,36.0056,187800.0
2007-04-16 15:35:00,54.73,54.82,54.72,54.81,72400.0,36.0122,36.0714,36.0056,36.0648,72400.0
2007-04-16 15:40:00,54.81,54.81,54.73,54.74,69300.0,36.0648,36.0648,36.0122,36.0188,69300.0
2007-04-16 15:45:00,54.74,54.75,54.72,54.73,47800.0,36.0188,36.0254,36.0056,36.0122,47800.0
2007-04-16 15:50:00,54.73,54.77,54.68,54.75,72800.0,36.0122,36.0385,35.9793,36.0254,72800.0
2007-04-16 15:55:00,54.75,54.84,54.75,54.79,110100.0,36.0254,36.0846,36.0254,36.0517,110100.0
2007-04-17 09:30:00,54.8,54.9,54.5,54.69,138200.0,36.0583,36.124,35.8609,35.9859,138200.0
2007-04-17 09:35:00,54.69,54.7,54.48,54.58,56900.0,35.9859,35.9925,35.8477,35.9135,56900.0
2007-04-17 09:40:00,54.58,54.6,54.35,54.38,84400.0,35.9135,35.9267,35.7622,35.7819,84400.0
2007-04-17 09:45:00,54.38,54.54,54.25,54.41,117400.0,35.7819,35.8872,35.6964,35.8016,117400.0
2007-04-17 09:50:00,54.41,54.53,54.24,54.39,79600.0,35.8016,35.8806,35.6898,35.7885,79600.0
2007-04-17 09:55:00,54.39,54.6,54.34,54.5,46800.0,35.7885,35.9267,35.7556,35.8609,46800.0
2007-04-17 10:00:00,54.51,54.58,54.4,54.5,30500.0,35.8674,35.9135,35.7951,35.8609,30500.0
2007-04-17 10:05:00,54.5,54.52,54.41,54.45,15900.0,35.8609,35.874,35.8016,35.828,15900.0
2007-04-17 10:10:00,54.46,54.46,54.24,54.32,101300.0,35.8345,35.8345,35.6898,35.7424,101300.0
2007-04-17 10:15:00,54.32,54.45,54.18,54.31,58300.0,35.7424,35.828,35.6503,35.7358,58300.0
2007-04-17 10:20:00,54.3,54.5,54.28,54.45,118200.0,35.7293,35.8609,35.7161,35.828,118200.0
2007-04-17 10:25:00,54.38,54.39,54.26,54.39,14000.0,35.7819,35.7885,35.7029,35.7885,14000.0
2007-04-17 10:30:00,54.4,54.42,54.25,54.38,284600.0,35.7951,35.8082,35.6964,35.7819,284600.0
2007-04-17 10:35:00,54.4,54.43,54.39,54.41,19200.0,35.7951,35.8148,35.7885,35.8016,19200.0
2007-04-17 10:40:00,54.4,54.47,54.37,54.44,43600.0,35.7951,35.8411,35.7753,35.8214,43600.0
2007-04-17 10:45:00,54.45,54.48,54.23,54.24,47900.0,35.828,35.8477,35.6832,35.6898,47900.0
2007-04-17 10:50:00,54.23,54.26,54.18,54.25,76200.0,35.6832,35.7029,35.6503,35.6964,76200.0
2007-04-17 10:55:00,54.24,54.27,54.18,54.21,34600.0,35.6898,35.7095,35.6503,35.67,34600.0
2007-04-17 11:00:00,54.22,54.23,54.18,54.2,20300.0,35.6766,35.6832,35.6503,35.6635,20300.0
2007-04-17 11:05:00,54.2,54.23,54.19,54.19,42400.0,35.6635,35.6832,35.6569,35.6569,42400.0
2007-04-17 11:10:00,54.19,54.21,54.11,54.2,44800.0,35.6569,35.67,35.6042,35.6635,44800.0
2007-04-17 11:15:00,54.2,54.27,54.18,54.25,25600.0,35.6635,35.7095,35.6503,35.6964,25600.0
2007-04-17 11:20:00,54.25,54.26,54.19,54.2,24900.0,35.6964,35.7029,35.6569,35.6635,24900.0
2007-04-17 11:25:00,54.2,54.23,54.2,54.2,20600.0,35.6635,35.6832,35.6635,35.6635,20600.0
2007-04-17 11:30:00,54.2,54.2,54.17,54.18,30000.0,35.6635,35.6635,35.6437,35.6503,30000.0
2007-04-17 11:35:00,54.19,54.22,54.18,54.2,23600.0,35.6569,35.6766,35.6503,35.6635,23600.0
2007-04-17 11:40:00,54.19,54.2,54.06,54.1,38300.0,35.6569,35.6635,35.5713,35.5977,38300.0
2007-04-17 11:45:00,54.12,54.14,54.09,54.12,67000.0,35.6108,35.624,35.5911,35.6108,67000.0
2007-04-17 11:50:00,54.12,54.18,54.1,54.13,39500.0,35.6108,35.6503,35.5977,35.6174,39500.0
2007-04-17 11:55:00,54.13,54.2,54.12,54.15,66700.0,35.6174,35.6635,35.6108,35.6306,66700.0
2007-04-17 12:00:00,54.15,54.17,54.04,54.05,33400.0,35.6306,35.6437,35.5582,35.5648,33400.0
2007-04-17 12:05:00,54.06,54.12,53.95,54.11,101200.0,35.5713,35.6108,35.499,35.6042,101200.0
2007-04-17 12:10:00,54.1,54.1,53.99,54.05,103600.0,35.5977,35.5977,35.5253,35.5648,103600.0
2007-04-17 12:15:00,54.03,54.18,54.01,54.18,53400.0,35.5516,35.6503,35.5384,35.6503,53400.0
2007-04-17 12:20:00,54.17,54.17,54.05,54.05,103500.0,35.6437,35.6437,35.5648,35.5648,103500.0
2007-04-17 12:25:00,54.04,54.06,54.02,54.04,12000.0,35.5582,35.5713,35.545,35.5582,12000.0
2007-04-17 12:30:00,54.01,54.03,53.92,53.92,20100.0,35.5384,35.5516,35.4792,35.4792,20100.0
2007-04-17 12:35:00,53.91,54.01,53.9,54.01,43300.0,35.4726,35.5384,35.4661,35.5384,43300.0
2007-04-17 12:40:00,54.0,54.03,53.99,53.99,19600.0,35.5319,35.5516,35.5253,35.5253,19600.0
2007-04-17 12:45:00,54.0,54.04,53.97,54.0,35600.0,35.5319,35.5582,35.5121,35.5319,35600.0
2007-04-17 12:50:00,54.0,54.01,53.98,53.99,19200.0,35.5319,35.5384,35.5187,35.5253,19200.0
2007-04-17 12:55:00,53.99,54.02,53.98,54.0,24900.0,35.5253,35.545,35.5187,35.5319,24900.0
2007-04-17 13:00:00,54.01,54.02,53.99,54.01,14800.0,35.5384,35.545,35.5253,35.5384,14800.0
2007-04-17 13:05:00,54.01,54.03,53.99,54.0,25800.0,35.5384,35.5516,35.5253,35.5319,25800.0
2007-04-17 13:10:00,53.99,53.99,53.94,53.96,26200.0,35.5253,35.5253,35.4924,35.5055,26200.0
2007-04-17 13:15:00,53.95,54.02,53.94,54.02,20600.0,35.499,35.545,35.4924,35.545,20600.0
2007-04-17 13:20:00,54.01,54.02,53.93,54.0,79300.0,35.5384,35.545,35.4858,35.5319,79300.0
2007-04-17 13:25:00,54.0,54.01,54.0,54.0,34400.0,35.5319,35.5384,35.5319,35.5319,34400.0
2007-04-17 13:30:00,54.0,54.01,54.0,54.0,18000.0,35.5319,35.5384,35.5319,35.5319,18000.0
2007-04-17 13:35:00,53.99,54.0,53.92,53.92,18500.0,35.5253,35.5319,35.4792,35.4792,18500.0
2007-04-17 13:40:00,53.91,53.91,53.85,53.85,14400.0,35.4726,35.4726,35.4332,35.4332,14400.0
2007-04-17 13:45:00,53.85,53.89,53.8,53.88,28400.0,35.4332,35.4595,35.4003,35.4529,28400.0
2007-04-17 13:50:00,53.88,53.91,53.87,53.89,16300.0,35.4529,35.4726,35.4463,35.4595,16300.0
2007-04-17 13:55:00,53.89,53.9,53.77,53.82,52800.0,35.4595,35.4661,35.3805,35.4134,52800.0
2007-04-17 14:00:00,53.83,53.93,53.83,53.91,18500.0,35.42,35.4858,35.42,35.4726,18500.0
2007-04-17 14:05:00,53.9,53.9,53.82,53.84,12300.0,35.4661,35.4661,35.4134,35.4266,12300.0
2007-04-17 14:10:00,53.85,53.88,53.82,53.84,22000.0,35.4332,35.4529,35.4134,35.4266,22000.0
2007-04-17 14:15:00,53.85,53.86,53.82,53.82,16000.0,35.4332,35.4397,35.4134,35.4134,16000.0
2007-04-17 14:20:00,53.81,53.88,53.79,53.88,20900.0,35.4068,35.4529,35.3937,35.4529,20900.0
2007-04-17 14:25:00,53.88,53.96,53.88,53.93,55900.0,35.4529,35.5055,35.4529,35.4858,55900.0
2007-04-17 14:30:00,53.94,53.99,53.86,53.98,72500.0,35.4924,35.5253,35.4397,35.5187,72500.0
2007-04-17 14:35:00,53.98,54.0,53.92,53.95,41700.0,35.5187,35.5319,35.4792,35.499,41700.0
2007-04-17 14:40:00,53.97,53.99,53.96,53.97,13700.0,35.5121,35.5253,35.5055,35.5121,13700.0
2007-04-17 14:45:00,53.97,54.0,53.95,53.97,19900.0,35.5121,35.5319,35.499,35.5121,19900.0
2007-04-17 14:50:00,53.96,54.0,53.92,53.98,33800.0,35.5055,35.5319,35.4792,35.5187,33800.0
2007-04-17 14:55:00,54.0,54.01,53.95,53.95,123600.0,35.5319,35.5384,35.499,35.499,123600.0
2007-04-17 15:00:00,53.94,53.98,53.94,53.95,24800.0,35.4924,35.5187,35.4924,35.499,24800.0
2007-04-17 15:05:00,53.95,53.95,53.91,53.92,17900.0,35.499,35.499,35.4726,35.4792,17900.0
2007-04-17 15:10:00,53.93,53.97,53.86,53.93,40400.0,35.4858,35.5121,35.4397,35.4858,40400.0
2007-04-17 15:15:00,53.92,53.98,53.85,53.95,55600.0,35.4792,35.5187,35.4332,35.499,55600.0
2007-04-17 15:20:00,53.93,53.96,53.88,53.88,24900.0,35.4858,35.5055,35.4529,35.4529,24900.0
2007-04-17 15:25:00,53.88,53.92,53.87,53.89,32300.0,35.4529,35.4792,35.4463,35.4595,32300.0
2007-04-17 15:30:00,53.89,53.94,53.88,53.9,31300.0,35.4595,35.4924,35.4529,35.4661,31300.0
2007-04-17 15:35:00,53.9,54.01,53.9,54.0,51700.0,35.4661,35.5384,35.4661,35.5319,51700.0
2007-04-17 15:40:00,54.0,54.0,53.95,53.97,33200.0,35.5319,35.5319,35.499,35.5121,33200.0
2007-04-17 15:45:00,53.97,54.0,53.92,53.92,33800.0,35.5121,35.5319,35.4792,35.4792,33800.0
2007-04-17 15:50:00,53.92,54.03,53.92,53.98,75100.0,35.4792,35.5516,35.4792,35.5187,75100.0
2007-04-17 15:55:00,53.98,54.04,53.96,54.0,63200.0,35.5187,35.5582,35.5055,35.5319,63200.0
2007-04-18 09:30:00,54.24,54.81,54.15,54.8,256100.0,35.6898,36.0648,35.6306,36.0583,256100.0
2007-04-18 09:35:00,54.8,55.46,54.73,55.41,281600.0,36.0583,36.4925,36.0122,36.4596,281600.0
2007-04-18 09:40:00,55.49,55.98,55.36,55.41,260300.0,36.5123,36.8347,36.4267,36.4596,260300.0
2007-04-18 09:45:00,55.35,55.42,55.05,55.2,169700.0,36.4201,36.4662,36.2227,36.3214,169700.0
2007-04-18 09:50:00,55.17,55.5,55.06,55.46,102600.0,36.3017,36.5188,36.2293,36.4925,102600.0
2007-04-18 09:55:00,55.45,55.67,55.43,55.56,68000.0,36.4859,36.6307,36.4728,36.5583,68000.0
2007-04-18 10:00:00,55.57,55.91,55.5,55.85,118700.0,36.5649,36.7886,36.5188,36.7491,118700.0
2007-04-18 10:05:00,55.85,55.86,55.55,55.67,121500.0,36.7491,36.7557,36.5517,36.6307,121500.0
2007-04-18 10:10:00,55.67,55.73,55.51,55.54,99800.0,36.6307,36.6702,36.5254,36.5452,99800.0
2007-04-18 10:15:00,55.55,55.77,55.52,55.68,64200.0,36.5517,36.6965,36.532,36.6373,64200.0
2007-04-18 10:20:00,55.69,55.81,55.59,55.6,132100.0,36.6439,36.7228,36.5781,36.5846,132100.0
2007-04-18 10:25:00,55.6,55.72,55.59,55.68,66600.0,36.5846,36.6636,36.5781,36.6373,66600.0
2007-04-18 10:30:00,55.68,55.71,55.33,55.35,135000.0,36.6373,36.657,36.407,36.4201,135000.0
2007-04-18 10:35:00,55.34,55.47,55.32,55.36,80900.0,36.4136,36.4991,36.4004,36.4267,80900.0
2007-04-18 10:40:00,55.36,55.41,55.33,55.37,40400.0,36.4267,36.4596,36.407,36.4333,40400.0
2007-04-18 10:45:00,55.37,55.43,55.3,55.32,50900.0,36.4333,36.4728,36.3872,36.4004,50900.0
2007-04-18 10:50:00,55.3,55.31,55.17,55.25,67000.0,36.3872,36.3938,36.3017,36.3543,67000.0
2007-04-18 10:55:00,55.25,55.36,55.25,55.36,44800.0,36.3543,36.4267,36.3543,36.4267,44800.0
2007-04-18 11:00:00,55.36,55.43,55.32,55.37,121900.0,36.4267,36.4728,36.4004,36.4333,121900.0
2007-04-18 11:05:00,55.37,55.72,55.37,55.69,134300.0,36.4333,36.6636,36.4333,36.6439,134300.0
2007-04-18 11:10:00,55.69,55.73,55.67,55.73,55000.0,36.6439,36.6702,36.6307,36.6702,55000.0
2007-04-18 11:15:00,55.73,55.74,55.59,55.62,39500.0,36.6702,36.6768,36.5781,36.5978,39500.0
2007-04-18 11:20:00,55.61,55.63,55.6,55.6,17300.0,36.5912,36.6044,36.5846,36.5846,17300.0
2007-04-18 11:25:00,55.62,55.64,55.54,55.55,39300.0,36.5978,36.611,36.5452,36.5517,39300.0
2007-04-18 11:30:00,55.55,55.58,55.54,55.56,34300.0,36.5517,36.5715,36.5452,36.5583,34300.0
2007-04-18 11:35:00,55.56,55.6,55.55,55.57,42200.0,36.5583,36.5846,36.5517,36.5649,42200.0
2007-04-18 11:40:00,55.57,55.58,55.52,55.52,49200.0,36.5649,36.5715,36.532,36.532,49200.0
2007-04-18 11:45:00,55.52,55.53,55.48,55.48,31100.0,36.532,36.5386,36.5057,36.5057,31100.0
2007-04-18 11:50:00,55.48,55.49,55.4,55.42,73300.0,36.5057,36.5123,36.453,36.4662,73300.0
2007-04-18 11:55:00,55.42,55.47,55.4,55.47,40100.0,36.4662,36.4991,36.453,36.4991,40100.0
2007-04-18 12:00:00,55.46,55.58,55.46,55.56,61400.0,36.4925,36.5715,36.4925,36.5583,61400.0
2007-04-18 12:05:00,55.56,55.58,55.51,55.57,43300.0,36.5583,36.5715,36.5254,36.5649,43300.0
2007-04-18 12:10:00,55.57,55.62,55.56,55.62,64900.0,36.5649,36.5978,36.5583,36.5978,64900.0
2007-04-18 12:15:00,55.62,55.63,55.58,55.6,32600.0,36.5978,36.6044,36.5715,36.5846,32600.0
2007-04-18 12:20:00,55.6,55.64,55.6,55.62,28900.0,36.5846,36.611,36.5846,36.5978,28900.0
2007-04-18 12:25:00,55.62,55.68,55.62,55.67,24500.0,36.5978,36.6373,36.5978,36.6307,24500.0
2007-04-18 12:30:00,55.66,55.68,55.61,55.61,32900.0,36.6241,36.6373,36.5912,36.5912,32900.0
2007-04-18 12:35:00,55.62,55.71,55.62,55.65,35800.0,36.5978,36.657,36.5978,36.6175,35800.0
2007-04-18 12:40:00,55.65,55.69,55.62,55.66,73800.0,36.6175,36.6439,36.5978,36.6241,73800.0
2007-04-18 12:45:00,55.65,55.65,55.58,55.58,22100.0,36.6175,36.6175,36.5715,36.5715,22100.0
2007-04-18 12:50:00,55.57,55.65,55.56,55.63,54500.0,36.5649,36.6175,36.5583,36.6044,54500.0
2007-04-18 12:55:00,55.65,55.67,55.62,55.65,17800.0,36.6175,36.6307,36.5978,36.6175,17800.0
2007-04-18 13:00:00,55.65,55.66,55.64,55.64,23700.0,36.6175,36.6241,36.611,36.611,23700.0
2007-04-18 13:05:00,55.64,55.67,55.6,55.61,39500.0,36.611,36.6307,36.5846,36.5912,39500.0
2007-04-18 13:10:00,55.6,55.71,55.6,55.64,76900.0,36.5846,36.657,36.5846,36.611,76900.0
2007-04-18 13:15:00,55.63,55.7,55.63,55.69,23300.0,36.6044,36.6504,36.6044,36.6439,23300.0
2007-04-18 13:20:00,55.69,55.7,55.6,55.6,23700.0,36.6439,36.6504,36.5846,36.5846,23700.0
2007-04-18 13:25:00,55.59,55.67,55.57,55.65,33400.0,36.5781,36.6307,36.5649,36.6175,33400.0
2007-04-18 13:30:00,55.64,55.64,55.59,55.62,21200.0,36.611,36.611,36.5781,36.5978,21200.0
2007-04-18 13:35:00,55.62,55.63,55.6,55.6,24100.0,36.5978,36.6044,36.5846,36.5846,24100.0
2007-04-18 13:40:00,55.62,55.62,55.56,55.56,77600.0,36.5978,36.5978,36.5583,36.5583,77600.0
2007-04-18 13:45:00,55.56,55.57,55.54,55.54,27300.0,36.5583,36.5649,36.5452,36.5452,27300.0
2007-04-18 13:50:00,55.54,55.55,55.45,55.5,46200.0,36.5452,36.5517,36.4859,36.5188,46200.0
2007-04-18 13:55:00,55.51,55.52,55.45,55.51,50900.0,36.5254,36.532,36.4859,36.5254,50900.0
2007-04-18 14:00:00,55.5,55.58,55.48,55.54,73100.0,36.5188,36.5715,36.5057,36.5452,73100.0
2007-04-18 14:05:00,55.55,55.59,55.52,55.59,47600.0,36.5517,36.5781,36.532,36.5781,47600.0
2007-04-18 14:10:00,55.59,55.69,55.56,55.57,73100.0,36.5781,36.6439,36.5583,36.5649,73100.0
2007-04-18 14:15:00,55.57,55.63,55.57,55.62,19700.0,36.5649,36.6044,36.5649,36.5978,19700.0
2007-04-18 14:20:00,55.63,55.67,55.61,55.62,91400.0,36.6044,36.6307,36.5912,36.5978,91400.0
2007-04-18 14:25:00,55.62,55.66,55.61,55.63,31400.0,36.5978,36.6241,36.5912,36.6044,31400.0
2007-04-18 14:30:00,55.62,55.7,55.61,55.61,50200.0,36.5978,36.6504,36.5912,36.5912,50200.0
2007-04-18 14:35:00,55.61,55.62,55.58,55.58,13200.0,36.5912,36.5978,36.5715,36.5715,13200.0
2007-04-18 14:40:00,55.57,55.62,55.56,55.62,45700.0,36.5649,36.5978,36.5583,36.5978,45700.0
2007-04-18 14:45:00,55.62,55.63,55.47,55.47,63200.0,36.5978,36.6044,36.4991,36.4991,63200.0
2007-04-18 14:50:00,55.48,55.51,55.48,55.5,23200.0,36.5057,36.5254,36.5057,36.5188,23200.0
2007-04-18 14:55:00,55.5,55.5,55.47,55.49,29700.0,36.5188,36.5188,36.4991,36.5123,29700.0
2007-04-18 15:00:00,55.5,55.52,55.48,55.48,26800.0,36.5188,36.532,36.5057,36.5057,26800.0
2007-04-18 15:05:00,55.48,55.53,55.47,55.53,28100.0,36.5057,36.5386,36.4991,36.5386,28100.0
2007-04-18 15:10:00,55.53,55.57,55.53,55.54,33700.0,36.5386,36.5649,36.5386,36.5452,33700.0
2007-04-18 15:15:00,55.53,55.59,55.52,55.55,69800.0,36.5386,36.5781,36.532,36.5517,69800.0
2007-04-18 15:20:00,55.54,55.56,55.48,55.48,63100.0,36.5452,36.5583,36.5057,36.5057,63100.0
2007-04-18 15:25:00,55.48,55.54,55.48,55.51,59500.0,36.5057,36.5452,36.5057,36.5254,59500.0
2007-04-18 15:30:00,55.51,55.51,55.41,55.42,76600.0,36.5254,36.5254,36.4596,36.4662,76600.0
2007-04-18 15:35:00,55.41,55.42,55.37,55.37,35100.0,36.4596,36.4662,36.4333,36.4333,35100.0
2007-04-18 15:40:00,55.38,55.4,55.31,55.32,58500.0,36.4399,36.453,36.3938,36.4004,58500.0
2007-04-18 15:45:00,55.32,55.33,55.21,55.27,126600.0,36.4004,36.407,36.328,36.3675,126600.0
2007-04-18 15:50:00,55.26,55.28,55.18,55.18,71000.0,36.3609,36.3741,36.3083,36.3083,71000.0
2007-04-18 15:55:00,55.18,55.19,55.09,55.12,85700.0,36.3083,36.3149,36.2491,36.2688,85700.0
2007-04-19 09:30:00,55.45,55.45,54.48,54.48,53600.0,36.4859,36.4859,35.8477,35.8477,53600.0
2007-04-19 09:35:00,54.47,54.66,54.37,54.59,26100.0,35.8411,35.9661,35.7753,35.9201,26100.0
2007-04-19 09:40:00,54.55,54.91,54.53,54.87,28100.0,35.8938,36.1306,35.8806,36.1043,28100.0
2007-04-19 09:45:00,54.82,55.0,54.55,55.0,57900.0,36.0714,36.1898,35.8938,36.1898,57900.0
2007-04-19 09:50:00,55.06,55.07,54.84,55.01,31200.0,36.2293,36.2359,36.0846,36.1964,31200.0
2007-04-19 09:55:00,54.99,55.08,54.82,55.04,34500.0,36.1833,36.2425,36.0714,36.2162,34500.0
2007-04-19 10:00:00,55.03,55.24,54.76,55.22,84300.0,36.2096,36.3478,36.0319,36.3346,84300.0
2007-04-19 10:05:00,55.19,55.43,55.19,55.4,78300.0,36.3149,36.4728,36.3149,36.453,78300.0
2007-04-19 10:10:00,55.4,55.75,55.4,55.68,139500.0,36.453,36.6833,36.453,36.6373,139500.0
2007-04-19 10:15:00,55.68,56.07,55.65,55.92,187800.0,36.6373,36.8939,36.6175,36.7952,187800.0
2007-04-19 10:20:00,55.94,56.1,55.79,56.0,188700.0,36.8084,36.9136,36.7097,36.8478,188700.0
2007-04-19 10:25:00,56.0,56.02,55.84,56.0,67900.0,36.8478,36.861,36.7426,36.8478,67900.0
2007-04-19 10:30:00,55.98,56.02,55.66,55.75,85900.0,36.8347,36.861,36.6241,36.6833,85900.0
2007-04-19 10:35:00,55.73,55.76,55.67,55.7,72500.0,36.6702,36.6899,36.6307,36.6504,72500.0
2007-04-19 10:40:00,55.7,55.75,55.65,55.66,60300.0,36.6504,36.6833,36.6175,36.6241,60300.0
2007-04-19 10:45:00,55.66,55.75,55.64,55.7,57900.0,36.6241,36.6833,36.611,36.6504,57900.0
2007-04-19 10:50:00,55.69,55.7,55.42,55.45,94400.0,36.6439,36.6504,36.4662,36.4859,94400.0
2007-04-19 10:55:00,55.45,55.48,55.28,55.28,158400.0,36.4859,36.5057,36.3741,36.3741,158400.0
2007-04-19 11:00:00,55.28,55.35,55.24,55.25,81800.0,36.3741,36.4201,36.3478,36.3543,81800.0
2007-04-19 11:05:00,55.25,55.46,55.25,55.44,101000.0,36.3543,36.4925,36.3543,36.4794,101000.0
2007-04-19 11:10:00,55.43,55.53,55.3,55.45,127900.0,36.4728,36.5386,36.3872,36.4859,127900.0
2007-04-19 11:15:00,55.46,55.59,55.42,55.47,108800.0,36.4925,36.5781,36.4662,36.4991,108800.0
2007-04-19 11:20:00,55.46,55.47,55.31,55.42,102000.0,36.4925,36.4991,36.3938,36.4662,102000.0
2007-04-19 11:25:00,55.42,55.47,55.38,55.44,54200.0,36.4662,36.4991,36.4399,36.4794,54200.0
2007-04-19 11:30:00,55.44,55.54,55.44,55.52,65300.0,36.4794,36.5452,36.4794,36.532,65300.0
2007-04-19 11:35:00,55.53,55.6,55.52,55.59,56000.0,36.5386,36.5846,36.532,36.5781,56000.0
2007-04-19 11:40:00,55.59,55.65,55.58,55.6,72300.0,36.5781,36.6175,36.5715,36.5846,72300.0
2007-04-19 11:45:00,55.6,55.61,55.32,55.39,112200.0,36.5846,36.5912,36.4004,36.4465,112200.0
2007-04-19 11:50:00,55.38,55.43,55.34,55.41,52300.0,36.4399,36.4728,36.4136,36.4596,52300.0
2007-04-19 11:55:00,55.41,55.42,55.23,55.34,53000.0,36.4596,36.4662,36.3412,36.4136,53000.0
2007-04-19 12:00:00,55.34,55.34,55.27,55.3,46400.0,36.4136,36.4136,36.3675,36.3872,46400.0
2007-04-19 12:05:00,55.3,55.31,55.27,55.3,43500.0,36.3872,36.3938,36.3675,36.3872,43500.0
2007-04-19 12:10:00,55.3,55.38,55.29,55.38,53500.0,36.3872,36.4399,36.3807,36.4399,53500.0
2007-04-19 12:15:00,55.38,55.42,55.37,55.39,55300.0,36.4399,36.4662,36.4333,36.4465,55300.0
2007-04-19 12:20:00,55.41,55.45,55.37,55.38,49100.0,36.4596,36.4859,36.4333,36.4399,49100.0
2007-04-19 12:25:00,55.39,55.4,55.38,55.39,23100.0,36.4465,36.453,36.4399,36.4465,23100.0
2007-04-19 12:30:00,55.4,55.44,55.37,55.44,32000.0,36.453,36.4794,36.4333,36.4794,32000.0
2007-04-19 12:35:00,55.44,55.5,55.42,55.49,43200.0,36.4794,36.5188,36.4662,36.5123,43200.0
2007-04-19 12:40:00,55.5,55.64,55.49,55.64,62300.0,36.5188,36.611,36.5123,36.611,62300.0
2007-04-19 12:45:00,55.63,55.66,55.59,55.63,71200.0,36.6044,36.6241,36.5781,36.6044,71200.0
2007-04-19 12:50:00,55.64,55.76,55.64,55.76,57300.0,36.611,36.6899,36.611,36.6899,57300.0
2007-04-19 12:55:00,55.76,55.78,55.63,55.66,102100.0,36.6899,36.7031,36.6044,36.6241,102100.0
2007-04-19 13:00:00,55.66,55.74,55.64,55.68,61700.0,36.6241,36.6768,36.611,36.6373,61700.0
2007-04-19 13:05:00,55.67,55.67,55.62,55.64,26100.0,36.6307,36.6307,36.5978,36.611,26100.0
2007-04-19 13:10:00,55.65,55.7,55.64,55.69,16500.0,36.6175,36.6504,36.611,36.6439,16500.0
2007-04-19 13:15:00,55.7,55.7,55.6,55.61,34200.0,36.6504,36.6504,36.5846,36.5912,34200.0
2007-04-19 13:20:00,55.61,55.66,55.58,55.64,32400.0,36.5912,36.6241,36.5715,36.611,32400.0
2007-04-19 13:25:00,55.64,55.68,55.6,55.64,27000.0,36.611,36.6373,36.5846,36.611,27000.0
2007-04-19 13:30:00,55.65,55.7,55.63,55.63,26800.0,36.6175,36.6504,36.6044,36.6044,26800.0
2007-04-19 13:35:00,55.64,55.65,55.56,55.61,29400.0,36.611,36.6175,36.5583,36.5912,29400.0
2007-04-19 13:40:00,55.62,55.63,55.5,55.5,60000.0,36.5978,36.6044,36.5188,36.5188,60000.0
2007-04-19 13:45:00,55.5,55.61,55.5,55.61,27500.0,36.5188,36.5912,36.5188,36.5912,27500.0
2007-04-19 13:50:00,55.61,55.69,55.61,55.68,22900.0,36.5912,36.6439,36.5912,36.6373,22900.0
2007-04-19 13:55:00,55.68,55.68,55.6,55.61,28200.0,36.6373,36.6373,36.5846,36.5912,28200.0
2007-04-19 14:00:00,55.6,55.61,55.57,55.59,20100.0,36.5846,36.5912,36.5649,36.5781,20100.0
2007-04-19 14:05:00,55.6,55.73,55.59,55.73,41200.0,36.5846,36.6702,36.5781,36.6702,41200.0
2007-04-19 14:10:00,55.73,55.75,55.72,55.74,36000.0,36.6702,36.6833,36.6636,36.6768,36000.0
2007-04-19 14:15:00,55.74,55.74,55.58,55.6,64000.0,36.6768,36.6768,36.5715,36.5846,64000.0
2007-04-19 14:20:00,55.6,55.6,55.51,55.55,48700.0,36.5846,36.5846,36.5254,36.5517,48700.0
2007-04-19 14:25:00,55.55,55.65,55.54,55.61,29900.0,36.5517,36.6175,36.5452,36.5912,29900.0
2007-04-19 14:30:00,55.62,55.66,55.57,55.61,44700.0,36.5978,36.6241,36.5649,36.5912,44700.0
2007-04-19 14:35:00,55.6,55.73,55.6,55.71,25300.0,36.5846,36.6702,36.5846,36.657,25300.0
2007-04-19 14:40:00,55.73,55.86,55.72,55.86,77400.0,36.6702,36.7557,36.6636,36.7557,77400.0
2007-04-19 14:45:00,55.86,55.87,55.83,55.83,54100.0,36.7557,36.7623,36.736,36.736,54100.0
2007-04-19 14:50:00,55.83,55.85,55.77,55.8,51500.0,36.736,36.7491,36.6965,36.7162,51500.0
2007-04-19 14:55:00,55.81,55.84,55.79,55.83,53200.0,36.7228,36.7426,36.7097,36.736,53200.0
2007-04-19 15:00:00,55.83,55.91,55.8,55.89,114700.0,36.736,36.7886,36.7162,36.7755,114700.0
2007-04-19 15:05:00,55.88,55.97,55.87,55.97,164600.0,36.7689,36.8281,36.7623,36.8281,164600.0
2007-04-19 15:10:00,55.97,56.07,55.96,56.0,133900.0,36.8281,36.8939,36.8215,36.8478,133900.0
2007-04-19 15:15:00,56.0,56.03,55.99,56.02,77900.0,36.8478,36.8676,36.8413,36.861,77900.0
2007-04-19 15:20:00,56.03,56.17,56.02,56.13,102100.0,36.8676,36.9597,36.861,36.9334,102100.0
2007-04-19 15:25:00,56.13,56.16,56.02,56.03,81200.0,36.9334,36.9531,36.861,36.8676,81200.0
2007-04-19 15:30:00,56.04,56.06,55.98,56.06,71400.0,36.8742,36.8873,36.8347,36.8873,71400.0
2007-04-19 15:35:00,56.06,56.06,55.99,56.05,73700.0,36.8873,36.8873,36.8413,36.8807,73700.0
2007-04-19 15:40:00,56.05,56.06,55.99,56.05,62900.0,36.8807,36.8873,36.8413,36.8807,62900.0
2007-04-19 15:45:00,56.04,56.07,55.96,55.97,76200.0,36.8742,36.8939,36.8215,36.8281,76200.0
2007-04-19 15:50:00,55.96,55.98,55.82,55.83,73100.0,36.8215,36.8347,36.7294,36.736,73100.0
2007-04-19 15:55:00,55.83,55.91,55.81,55.91,83600.0,36.736,36.7886,36.7228,36.7886,83600.0
2007-04-20 09:30:00,56.4,56.5,55.98,56.29,407700.0,37.111,37.1768,36.8347,37.0387,407700.0
2007-04-20 09:35:00,56.32,56.43,56.02,56.39,26900.0,37.0584,37.1308,36.861,37.1045,26900.0
2007-04-20 09:40:00,56.4,56.49,56.25,56.31,40700.0,37.111,37.1703,37.0123,37.0518,40700.0
2007-04-20 09:45:00,56.38,56.47,56.29,56.35,35700.0,37.0979,37.1571,37.0387,37.0781,35700.0
2007-04-20 09:50:00,56.34,56.34,56.21,56.25,35400.0,37.0716,37.0716,36.986,37.0123,35400.0
2007-04-20 09:55:00,56.25,56.37,56.21,56.37,37200.0,37.0123,37.0913,36.986,37.0913,37200.0
2007-04-20 10:00:00,56.38,56.46,56.33,56.46,52600.0,37.0979,37.1505,37.065,37.1505,52600.0
2007-04-20 10:05:00,56.44,56.44,56.27,56.41,65500.0,37.1374,37.1374,37.0255,37.1176,65500.0
2007-04-20 10:10:00,56.42,56.46,56.33,56.44,46600.0,37.1242,37.1505,37.065,37.1374,46600.0
2007-04-20 10:15:00,56.45,56.46,56.29,56.39,35600.0,37.1439,37.1505,37.0387,37.1045,35600.0
2007-04-20 10:20:00,56.38,56.5,56.35,56.47,22300.0,37.0979,37.1768,37.0781,37.1571,22300.0
2007-04-20 10:25:00,56.46,56.55,56.41,56.51,36200.0,37.1505,37.2097,37.1176,37.1834,36200.0
2007-04-20 10:30:00,56.54,56.63,56.45,56.5,49100.0,37.2032,37.2624,37.1439,37.1768,49100.0
2007-04-20 10:35:00,56.5,56.51,56.42,56.46,20000.0,37.1768,37.1834,37.1242,37.1505,20000.0
2007-04-20 10:40:00,56.46,56.53,56.37,56.49,40700.0,37.1505,37.1966,37.0913,37.1703,40700.0
2007-04-20 10:45:00,56.5,56.57,56.47,56.57,30300.0,37.1768,37.2229,37.1571,37.2229,30300.0
2007-04-20 10:50:00,56.57,56.68,56.54,56.55,54000.0,37.2229,37.2953,37.2032,37.2097,54000.0
2007-04-20 10:55:00,56.54,56.55,56.47,56.51,31000.0,37.2032,37.2097,37.1571,37.1834,31000.0
2007-04-20 11:00:00,56.5,56.67,56.49,56.63,38800.0,37.1768,37.2887,37.1703,37.2624,38800.0
2007-04-20 11:05:00,56.64,56.65,56.44,56.46,32800.0,37.269,37.2755,37.1374,37.1505,32800.0
2007-04-20 11:10:00,56.45,56.48,56.38,56.39,41600.0,37.1439,37.1637,37.0979,37.1045,41600.0
2007-04-20 11:15:00,56.39,56.4,56.28,56.32,26200.0,37.1045,37.111,37.0321,37.0584,26200.0
2007-04-20 11:20:00,56.31,56.32,56.24,56.26,23800.0,37.0518,37.0584,37.0058,37.0189,23800.0
2007-04-20 11:25:00,56.25,56.31,56.24,56.3,18700.0,37.0123,37.0518,37.0058,37.0452,18700.0
2007-04-20 11:30:00,56.3,56.36,56.04,56.06,57700.0,37.0452,37.0847,36.8742,36.8873,57700.0
2007-04-20 11:35:00,56.05,56.08,56.0,56.01,49500.0,36.8807,36.9005,36.8478,36.8544,49500.0
2007-04-20 11:40:00,56.01,56.07,55.98,56.07,27600.0,36.8544,36.8939,36.8347,36.8939,27600.0
2007-04-20 11:45:00,56.06,56.15,56.06,56.13,18800.0,36.8873,36.9465,36.8873,36.9334,18800.0
2007-04-20 11:50:00,56.12,56.13,56.1,56.1,20400.0,36.9268,36.9334,36.9136,36.9136,20400.0
2007-04-20 11:55:00,56.1,56.1,55.97,56.01,64300.0,36.9136,36.9136,36.8281,36.8544,64300.0
2007-04-20 12:00:00,56.0,56.05,55.99,56.0,36700.0,36.8478,36.8807,36.8413,36.8478,36700.0
2007-04-20 12:05:00,56.0,56.07,56.0,56.02,35800.0,36.8478,36.8939,36.8478,36.861,35800.0
2007-04-20 12:10:00,56.02,56.13,56.01,56.12,16600.0,36.861,36.9334,36.8544,36.9268,16600.0
2007-04-20 12:15:00,56.12,56.21,56.11,56.19,15500.0,36.9268,36.986,36.9202,36.9729,15500.0
2007-04-20 12:20:00,56.19,56.21,56.11,56.12,24200.0,36.9729,36.986,36.9202,36.9268,24200.0
2007-04-20 12:25:00,56.12,56.12,56.05,56.06,10000.0,36.9268,36.9268,36.8807,36.8873,10000.0
2007-04-20 12:30:00,56.05,56.09,56.03,56.08,13700.0,36.8807,36.9071,36.8676,36.9005,13700.0
2007-04-20 12:35:00,56.07,56.08,55.99,56.03,19700.0,36.8939,36.9005,36.8413,36.8676,19700.0
2007-04-20 12:40:00,56.03,56.12,56.02,56.07,20600.0,36.8676,36.9268,36.861,36.8939,20600.0
2007-04-20 12:45:00,56.08,56.1,56.0,56.0,21700.0,36.9005,36.9136,36.8478,36.8478,21700.0
2007-04-20 12:50:00,56.01,56.08,56.0,56.02,12900.0,36.8544,36.9005,36.8478,36.861,12900.0
2007-04-20 12:55:00,56.01,56.12,56.0,56.12,10500.0,36.8544,36.9268,36.8478,36.9268,10500.0
2007-04-20 13:00:00,56.11,56.11,56.02,56.03,9200.0,36.9202,36.9202,36.861,36.8676,9200.0
2007-04-20 13:05:00,56.02,56.03,56.01,56.02,3700.0,36.861,36.8676,36.8544,36.861,3700.0
2007-04-20 13:10:00,56.02,56.04,56.01,56.03,8300.0,36.861,36.8742,36.8544,36.8676,8300.0
2007-04-20 13:15:00,56.03,56.18,56.03,56.18,22500.0,36.8676,36.9663,36.8676,36.9663,22500.0
2007-04-20 13:20:00,56.18,56.22,56.14,56.16,15700.0,36.9663,36.9926,36.94,36.9531,15700.0
2007-04-20 13:25:00,56.17,56.17,56.06,56.09,8000.0,36.9597,36.9597,36.8873,36.9071,8000.0
2007-04-20 13:30:00,56.09,56.1,56.03,56.07,13800.0,36.9071,36.9136,36.8676,36.8939,13800.0
2007-04-20 13:35:00,56.09,56.1,55.98,56.01,12500.0,36.9071,36.9136,36.8347,36.8544,12500.0
2007-04-20 13:40:00,56.02,56.08,56.01,56.03,9700.0,36.861,36.9005,36.8544,36.8676,9700.0
2007-04-20 13:45:00,56.04,56.04,55.99,56.04,15000.0,36.8742,36.8742,36.8413,36.8742,15000.0
2007-04-20 13:50:00,56.05,56.06,55.99,55.99,9200.0,36.8807,36.8873,36.8413,36.8413,9200.0
2007-04-20 13:55:00,56.0,56.06,56.0,56.02,15400.0,36.8478,36.8873,36.8478,36.861,15400.0
2007-04-20 14:00:00,56.02,56.04,55.99,56.0,13300.0,36.861,36.8742,36.8413,36.8478,13300.0
2007-04-20 14:05:00,56.0,56.01,55.91,55.95,89300.0,36.8478,36.8544,36.7886,36.8149,89300.0
2007-04-20 14:10:00,55.98,55.99,55.91,55.92,17000.0,36.8347,36.8413,36.7886,36.7952,17000.0
2007-04-20 14:15:00,55.91,55.95,55.88,55.9,25100.0,36.7886,36.8149,36.7689,36.782,25100.0
2007-04-20 14:20:00,55.9,55.92,55.87,55.89,16000.0,36.782,36.7952,36.7623,36.7755,16000.0
2007-04-20 14:25:00,55.91,55.95,55.87,55.93,11200.0,36.7886,36.8149,36.7623,36.8018,11200.0
2007-04-20 14:30:00,55.93,56.0,55.92,55.98,20200.0,36.8018,36.8478,36.7952,36.8347,20200.0
2007-04-20 14:35:00,55.98,55.98,55.93,55.94,18000.0,36.8347,36.8347,36.8018,36.8084,18000.0
2007-04-20 14:40:00,55.93,55.97,55.89,55.9,21700.0,36.8018,36.8281,36.7755,36.782,21700.0
2007-04-20 14:45:00,55.9,56.0,55.89,55.96,18200.0,36.782,36.8478,36.7755,36.8215,18200.0
2007-04-20 14:50:00,55.96,55.96,55.88,55.92,17200.0,36.8215,36.8215,36.7689,36.7952,17200.0
2007-04-20 14:55:00,55.92,55.93,55.83,55.89,42900.0,36.7952,36.8018,36.736,36.7755,42900.0
2007-04-20 15:00:00,55.88,55.96,55.86,55.93,29400.0,36.7689,36.8215,36.7557,36.8018,29400.0
2007-04-20 15:05:00,55.93,55.99,55.89,55.95,29100.0,36.8018,36.8413,36.7755,36.8149,29100.0
2007-04-20 15:10:00,55.96,55.99,55.93,55.94,16500.0,36.8215,36.8413,36.8018,36.8084,16500.0
2007-04-20 15:15:00,55.93,55.98,55.88,55.9,34200.0,36.8018,36.8347,36.7689,36.782,34200.0
2007-04-20 15:20:00,55.9,55.95,55.85,55.93,22900.0,36.782,36.8149,36.7491,36.8018,22900.0
2007-04-20 15:25:00,55.93,55.99,55.92,55.97,34500.0,36.8018,36.8413,36.7952,36.8281,34500.0
2007-04-20 15:30:00,55.97,56.0,55.96,55.99,21300.0,36.8281,36.8478,36.8215,36.8413,21300.0
2007-04-20 15:35:00,56.0,56.01,55.95,55.95,52000.0,36.8478,36.8544,36.8149,36.8149,52000.0
2007-04-20 15:40:00,55.96,56.0,55.95,55.97,69300.0,36.8215,36.8478,36.8149,36.8281,69300.0
2007-04-20 15:45:00,55.97,55.97,55.95,55.95,48200.0,36.8281,36.8281,36.8149,36.8149,48200.0
2007-04-20 15:50:00,55.96,56.08,55.95,56.08,103500.0,36.8215,36.9005,36.8149,36.9005,103500.0
2007-04-20 15:55:00,56.08,56.11,56.05,56.06,67100.0,36.9005,36.9202,36.8807,36.8873,67100.0
2007-04-23 09:30:00,55.62,55.79,55.4,55.63,68200.0,36.5978,36.7097,36.453,36.6044,68200.0
2007-04-23 09:35:00,55.63,56.0,55.62,55.79,35600.0,36.6044,36.8478,36.5978,36.7097,35600.0
2007-04-23 09:40:00,55.79,56.05,55.78,56.01,71800.0,36.7097,36.8807,36.7031,36.8544,71800.0
2007-04-23 09:45:00,56.01,56.05,55.97,56.04,25900.0,36.8544,36.8807,36.8281,36.8742,25900.0
2007-04-23 09:50:00,56.04,56.06,55.84,56.01,36700.0,36.8742,36.8873,36.7426,36.8544,36700.0
2007-04-23 09:55:00,56.01,56.02,55.9,55.98,18500.0,36.8544,36.861,36.782,36.8347,18500.0
2007-04-23 10:00:00,55.97,56.13,55.96,56.03,53300.0,36.8281,36.9334,36.8215,36.8676,53300.0
2007-04-23 10:05:00,56.04,56.13,56.0,56.0,49400.0,36.8742,36.9334,36.8478,36.8478,49400.0
2007-04-23 10:10:00,56.03,56.11,56.01,56.03,51400.0,36.8676,36.9202,36.8544,36.8676,51400.0
2007-04-23 10:15:00,56.04,56.07,55.98,56.05,62600.0,36.8742,36.8939,36.8347,36.8807,62600.0
2007-04-23 10:20:00,56.05,56.09,56.0,56.08,41500.0,36.8807,36.9071,36.8478,36.9005,41500.0
2007-04-23 10:25:00,56.06,56.09,56.03,56.03,27100.0,36.8873,36.9071,36.8676,36.8676,27100.0
2007-04-23 10:30:00,56.05,56.12,56.01,56.05,36400.0,36.8807,36.9268,36.8544,36.8807,36400.0
2007-04-23 10:35:00,56.05,56.05,56.01,56.01,22500.0,36.8807,36.8807,36.8544,36.8544,22500.0
2007-04-23 10:40:00,56.01,56.01,55.95,55.97,18600.0,36.8544,36.8544,36.8149,36.8281,18600.0
2007-04-23 10:45:00,55.97,55.98,55.94,55.97,11800.0,36.8281,36.8347,36.8084,36.8281,11800.0
2007-04-23 10:50:00,55.97,56.05,55.77,55.8,93700.0,36.8281,36.8807,36.6965,36.7162,93700.0
2007-04-23 10:55:00,55.8,55.96,55.76,55.93,48600.0,36.7162,36.8215,36.6899,36.8018,48600.0
2007-04-23 11:00:00,55.93,55.99,55.92,55.93,21300.0,36.8018,36.8413,36.7952,36.8018,21300.0
2007-04-23 11:05:00,55.93,55.99,55.87,55.88,37700.0,36.8018,36.8413,36.7623,36.7689,37700.0
2007-04-23 11:10:00,55.89,55.94,55.85,55.88,11200.0,36.7755,36.8084,36.7491,36.7689,11200.0
2007-04-23 11:15:00,55.89,55.99,55.87,55.99,17400.0,36.7755,36.8413,36.7623,36.8413,17400.0
2007-04-23 11:20:00,55.99,56.01,55.95,56.0,48200.0,36.8413,36.8544,36.8149,36.8478,48200.0
2007-04-23 11:25:00,55.99,56.01,55.92,56.0,31400.0,36.8413,36.8544,36.7952,36.8478,31400.0
2007-04-23 11:30:00,56.0,56.0,55.88,55.91,19400.0,36.8478,36.8478,36.7689,36.7886,19400.0
2007-04-23 11:35:00,55.9,55.99,55.9,55.95,17100.0,36.782,36.8413,36.782,36.8149,17100.0
2007-04-23 11:40:00,55.95,55.97,55.92,55.97,25600.0,36.8149,36.8281,36.7952,36.8281,25600.0
2007-04-23 11:45:00,55.96,56.0,55.94,55.94,11400.0,36.8215,36.8478,36.8084,36.8084,11400.0
2007-04-23 11:50:00,55.94,55.94,55.9,55.92,13300.0,36.8084,36.8084,36.782,36.7952,13300.0
2007-04-23 11:55:00,55.91,55.98,55.9,55.97,24900.0,36.7886,36.8347,36.782,36.8281,24900.0
2007-04-23 12:00:00,55.98,55.98,55.94,55.95,49500.0,36.8347,36.8347,36.8084,36.8149,49500.0
2007-04-23 12:05:00,55.95,55.96,55.82,55.82,35300.0,36.8149,36.8215,36.7294,36.7294,35300.0
2007-04-23 12:10:00,55.82,55.85,55.79,55.82,45600.0,36.7294,36.7491,36.7097,36.7294,45600.0
2007-04-23 12:15:00,55.84,55.84,55.81,55.81,27600.0,36.7426,36.7426,36.7228,36.7228,27600.0
2007-04-23 12:20:00,55.82,55.83,55.77,55.77,26300.0,36.7294,36.736,36.6965,36.6965,26300.0
2007-04-23 12:25:00,55.77,55.82,55.77,55.79,33200.0,36.6965,36.7294,36.6965,36.7097,33200.0
2007-04-23 12:30:00,55.78,55.85,55.76,55.83,26700.0,36.7031,36.7491,36.6899,36.736,26700.0
2007-04-23 12:35:00,55.84,55.84,55.8,55.84,21200.0,36.7426,36.7426,36.7162,36.7426,21200.0
2007-04-23 12:40:00,55.85,55.85,55.81,55.82,18400.0,36.7491,36.7491,36.7228,36.7294,18400.0
2007-04-23 12:45:00,55.83,55.83,55.77,55.81,24100.0,36.736,36.736,36.6965,36.7228,24100.0
2007-04-23 12:50:00,55.82,55.84,55.8,55.81,20300.0,36.7294,36.7426,36.7162,36.7228,20300.0
2007-04-23 12:55:00,55.81,55.88,55.8,55.88,17600.0,36.7228,36.7689,36.7162,36.7689,17600.0
2007-04-23 13:00:00,55.87,55.93,55.84,55.91,43200.0,36.7623,36.8018,36.7426,36.7886,43200.0
2007-04-23 13:05:00,55.91,55.97,55.87,55.93,61200.0,36.7886,36.8281,36.7623,36.8018,61200.0
2007-04-23 13:10:00,55.92,55.97,55.87,55.97,37700.0,36.7952,36.8281,36.7623,36.8281,37700.0
2007-04-23 13:15:00,55.97,56.08,55.97,56.05,45600.0,36.8281,36.9005,36.8281,36.8807,45600.0
2007-04-23 13:20:00,56.05,56.1,56.03,56.03,33100.0,36.8807,36.9136,36.8676,36.8676,33100.0
2007-04-23 13:25:00,56.03,56.03,56.01,56.01,9100.0,36.8676,36.8676,36.8544,36.8544,9100.0
2007-04-23 13:30:00,56.01,56.08,56.01,56.08,29300.0,36.8544,36.9005,36.8544,36.9005,29300.0
2007-04-23 13:35:00,56.09,56.1,56.05,56.07,24400.0,36.9071,36.9136,36.8807,36.8939,24400.0
2007-04-23 13:40:00,56.07,56.1,55.99,56.0,44900.0,36.8939,36.9136,36.8413,36.8478,44900.0
2007-04-23 13:45:00,56.01,56.1,55.98,56.09,43200.0,36.8544,36.9136,36.8347,36.9071,43200.0
2007-04-23 13:50:00,56.09,56.11,55.97,55.98,36100.0,36.9071,36.9202,36.8281,36.8347,36100.0
2007-04-23 13:55:00,55.98,56.0,55.89,55.93,48900.0,36.8347,36.8478,36.7755,36.8018,48900.0
2007-04-23 14:00:00,55.92,55.97,55.85,55.97,46300.0,36.7952,36.8281,36.7491,36.8281,46300.0
2007-04-23 14:05:00,55.95,56.07,55.95,56.06,37500.0,36.8149,36.8939,36.8149,36.8873,37500.0
2007-04-23 14:10:00,56.06,56.06,55.94,55.96,87600.0,36.8873,36.8873,36.8084,36.8215,87600.0
2007-04-23 14:15:00,55.96,56.01,55.95,55.97,21800.0,36.8215,36.8544,36.8149,36.8281,21800.0
2007-04-23 14:20:00,55.98,55.98,55.94,55.94,34900.0,36.8347,36.8347,36.8084,36.8084,34900.0
2007-04-23 14:25:00,55.95,55.97,55.94,55.96,21800.0,36.8149,36.8281,36.8084,36.8215,21800.0
2007-04-23 14:30:00,55.97,56.04,55.96,56.03,45000.0,36.8281,36.8742,36.8215,36.8676,45000.0
2007-04-23 14:35:00,56.03,56.05,56.0,56.01,35300.0,36.8676,36.8807,36.8478,36.8544,35300.0
2007-04-23 14:40:00,56.0,56.0,55.94,55.97,29200.0,36.8478,36.8478,36.8084,36.8281,29200.0
2007-04-23 14:45:00,55.97,55.99,55.96,55.98,17200.0,36.8281,36.8413,36.8215,36.8347,17200.0
2007-04-23 14:50:00,55.98,55.99,55.94,55.94,14900.0,36.8347,36.8413,36.8084,36.8084,14900.0
2007-04-23 14:55:00,55.94,55.94,55.9,55.9,15700.0,36.8084,36.8084,36.782,36.782,15700.0
2007-04-23 15:00:00,55.91,55.97,55.89,55.9,29900.0,36.7886,36.8281,36.7755,36.782,29900.0
2007-04-23 15:05:00,55.89,55.9,55.84,55.88,20200.0,36.7755,36.782,36.7426,36.7689,20200.0
2007-04-23 15:10:00,55.88,55.9,55.83,55.89,31400.0,36.7689,36.782,36.736,36.7755,31400.0
2007-04-23 15:15:00,55.89,55.99,55.87,55.9,40700.0,36.7755,36.8413,36.7623,36.782,40700.0
2007-04-23 15:20:00,55.9,55.97,55.9,55.97,15500.0,36.782,36.8281,36.782,36.8281,15500.0
2007-04-23 15:25:00,55.97,56.04,55.95,56.02,28800.0,36.8281,36.8742,36.8149,36.861,28800.0
2007-04-23 15:30:00,56.03,56.04,55.94,55.95,25000.0,36.8676,36.8742,36.8084,36.8149,25000.0
2007-04-23 15:35:00,55.94,56.1,55.91,55.97,81700.0,36.8084,36.9136,36.7886,36.8281,81700.0
2007-04-23 15:40:00,55.97,56.01,55.81,55.81,97000.0,36.8281,36.8544,36.7228,36.7228,97000.0
2007-04-23 15:45:00,55.82,55.91,55.77,55.81,44600.0,36.7294,36.7886,36.6965,36.7228,44600.0
2007-04-23 15:50:00,55.81,55.88,55.75,55.75,60000.0,36.7228,36.7689,36.6833,36.6833,60000.0
2007-04-23 15:55:00,55.75,55.79,55.7,55.73,69400.0,36.6833,36.7097,36.6504,36.6702,69400.0
2007-04-24 09:30:00,55.26,55.27,54.93,55.18,86200.0,36.3609,36.3675,36.1438,36.3083,86200.0
2007-04-24 09:35:00,55.22,55.58,55.22,55.58,45400.0,36.3346,36.5715,36.3346,36.5715,45400.0
2007-04-24 09:40:00,55.58,55.65,55.32,55.64,54100.0,36.5715,36.6175,36.4004,36.611,54100.0
2007-04-24 09:45:00,55.61,55.84,55.47,55.7,82000.0,36.5912,36.7426,36.4991,36.6504,82000.0
2007-04-24 09:50:00,55.74,55.75,55.66,55.67,20600.0,36.6768,36.6833,36.6241,36.6307,20600.0
2007-04-24 09:55:00,55.67,55.69,55.47,55.64,61700.0,36.6307,36.6439,36.4991,36.611,61700.0
2007-04-24 10:00:00,55.67,55.72,55.29,55.44,45300.0,36.6307,36.6636,36.3807,36.4794,45300.0
2007-04-24 10:05:00,55.48,55.58,55.33,55.42,36100.0,36.5057,36.5715,36.407,36.4662,36100.0
2007-04-24 10:10:00,55.42,55.59,55.37,55.57,45800.0,36.4662,36.5781,36.4333,36.5649,45800.0
2007-04-24 10:15:00,55.6,55.62,55.55,55.56,16500.0,36.5846,36.5978,36.5517,36.5583,16500.0
2007-04-24 10:20:00,55.56,55.56,55.09,55.1,65400.0,36.5583,36.5583,36.2491,36.2556,65400.0
2007-04-24 10:25:00,55.11,55.29,55.08,55.26,41500.0,36.2622,36.3807,36.2425,36.3609,41500.0
2007-04-24 10:30:00,55.27,55.41,55.11,55.41,37300.0,36.3675,36.4596,36.2622,36.4596,37300.0
2007-04-24 10:35:00,55.4,55.66,55.27,55.65,77800.0,36.453,36.6241,36.3675,36.6175,77800.0
2007-04-24 10:40:00,55.65,55.78,55.65,55.68,45700.0,36.6175,36.7031,36.6175,36.6373,45700.0
2007-04-24 10:45:00,55.67,56.23,55.64,56.12,119900.0,36.6307,36.9992,36.611,36.9268,119900.0
2007-04-24 10:50:00,56.13,56.23,55.98,56.02,105500.0,36.9334,36.9992,36.8347,36.861,105500.0
2007-04-24 10:55:00,56.02,56.02,55.83,55.83,31100.0,36.861,36.861,36.736,36.736,31100.0
2007-04-24 11:00:00,55.83,55.89,55.74,55.87,35500.0,36.736,36.7755,36.6768,36.7623,35500.0
2007-04-24 11:05:00,55.88,55.97,55.85,55.88,22300.0,36.7689,36.8281,36.7491,36.7689,22300.0
2007-04-24 11:10:00,55.88,55.99,55.87,55.96,21600.0,36.7689,36.8413,36.7623,36.8215,21600.0
2007-04-24 11:15:00,55.96,55.96,55.85,55.91,50300.0,36.8215,36.8215,36.7491,36.7886,50300.0
2007-04-24 11:20:00,55.91,55.92,55.86,55.92,33100.0,36.7886,36.7952,36.7557,36.7952,33100.0
2007-04-24 11:25:00,55.91,55.92,55.87,55.9,19400.0,36.7886,36.7952,36.7623,36.782,19400.0
2007-04-24 11:30:00,55.9,55.9,55.86,55.87,49900.0,36.782,36.782,36.7557,36.7623,49900.0
2007-04-24 11:35:00,55.88,55.88,55.76,55.76,20800.0,36.7689,36.7689,36.6899,36.6899,20800.0
2007-04-24 11:40:00,55.76,55.76,55.67,55.7,35600.0,36.6899,36.6899,36.6307,36.6504,35600.0
2007-04-24 11:45:00,55.7,55.73,55.67,55.68,17700.0,36.6504,36.6702,36.6307,36.6373,17700.0
2007-04-24 11:50:00,55.68,55.78,55.68,55.78,28200.0,36.6373,36.7031,36.6373,36.7031,28200.0
2007-04-24 11:55:00,55.77,55.9,55.77,55.9,34200.0,36.6965,36.782,36.6965,36.782,34200.0
2007-04-24 12:00:00,55.9,55.91,55.85,55.85,33400.0,36.782,36.7886,36.7491,36.7491,33400.0
2007-04-24 12:05:00,55.85,55.86,55.8,55.85,43800.0,36.7491,36.7557,36.7162,36.7491,43800.0
2007-04-24 12:10:00,55.85,55.88,55.8,55.82,31000.0,36.7491,36.7689,36.7162,36.7294,31000.0
2007-04-24 12:15:00,55.83,55.85,55.81,55.81,15100.0,36.736,36.7491,36.7228,36.7228,15100.0
2007-04-24 12:20:00,55.81,55.89,55.81,55.88,18900.0,36.7228,36.7755,36.7228,36.7689,18900.0
2007-04-24 12:25:00,55.89,55.9,55.8,55.81,29500.0,36.7755,36.782,36.7162,36.7228,29500.0
2007-04-24 12:30:00,55.81,55.86,55.79,55.85,21000.0,36.7228,36.7557,36.7097,36.7491,21000.0
2007-04-24 12:35:00,55.84,55.84,55.8,55.82,6700.0,36.7426,36.7426,36.7162,36.7294,6700.0
2007-04-24 12:40:00,55.82,55.82,55.75,55.75,15400.0,36.7294,36.7294,36.6833,36.6833,15400.0
2007-04-24 12:45:00,55.75,55.75,55.58,55.6,47900.0,36.6833,36.6833,36.5715,36.5846,47900.0
2007-04-24 12:50:00,55.6,55.81,55.6,55.8,31300.0,36.5846,36.7228,36.5846,36.7162,31300.0
2007-04-24 12:55:00,55.8,55.86,55.8,55.8,16400.0,36.7162,36.7557,36.7162,36.7162,16400.0
2007-04-24 13:00:00,55.79,55.82,55.7,55.7,18600.0,36.7097,36.7294,36.6504,36.6504,18600.0
2007-04-24 13:05:00,55.7,55.77,55.69,55.77,23100.0,36.6504,36.6965,36.6439,36.6965,23100.0
2007-04-24 13:10:00,55.76,55.82,55.62,55.64,19300.0,36.6899,36.7294,36.5978,36.611,19300.0
2007-04-24 13:15:00,55.64,55.78,55.61,55.75,22000.0,36.611,36.7031,36.5912,36.6833,22000.0
2007-04-24 13:20:00,55.74,55.74,55.62,55.7,14700.0,36.6768,36.6768,36.5978,36.6504,14700.0
2007-04-24 13:25:00,55.73,55.8,55.7,55.79,11900.0,36.6702,36.7162,36.6504,36.7097,11900.0
2007-04-24 13:30:00,55.8,55.8,55.74,55.8,27900.0,36.7162,36.7162,36.6768,36.7162,27900.0
2007-04-24 13:35:00,55.8,55.85,55.66,55.66,41900.0,36.7162,36.7491,36.6241,36.6241,41900.0
2007-04-24 13:40:00,55.66,55.66,55.56,55.56,32100.0,36.6241,36.6241,36.5583,36.5583,32100.0
2007-04-24 13:45:00,55.56,55.6,55.49,55.59,52900.0,36.5583,36.5846,36.5123,36.5781,52900.0
2007-04-24 13:50:00,55.6,55.65,55.59,55.65,46200.0,36.5846,36.6175,36.5781,36.6175,46200.0
2007-04-24 13:55:00,55.65,55.72,55.63,55.71,54900.0,36.6175,36.6636,36.6044,36.657,54900.0
2007-04-24 14:00:00,55.72,55.73,55.6,55.71,47700.0,36.6636,36.6702,36.5846,36.657,47700.0
2007-04-24 14:05:00,55.7,55.71,55.51,55.55,47000.0,36.6504,36.657,36.5254,36.5517,47000.0
2007-04-24 14:10:00,55.54,55.73,55.52,55.7,48900.0,36.5452,36.6702,36.532,36.6504,48900.0
2007-04-24 14:15:00,55.68,55.75,55.61,55.64,61200.0,36.6373,36.6833,36.5912,36.611,61200.0
2007-04-24 14:20:00,55.64,55.68,55.59,55.65,36200.0,36.611,36.6373,36.5781,36.6175,36200.0
2007-04-24 14:25:00,55.66,55.69,55.61,55.64,20400.0,36.6241,36.6439,36.5912,36.611,20400.0
2007-04-24 14:30:00,55.65,55.68,55.63,55.67,30800.0,36.6175,36.6373,36.6044,36.6307,30800.0
2007-04-24 14:35:00,55.68,55.7,55.63,55.63,15300.0,36.6373,36.6504,36.6044,36.6044,15300.0
2007-04-24 14:40:00,55.63,55.68,55.61,55.68,31600.0,36.6044,36.6373,36.5912,36.6373,31600.0
2007-04-24 14:45:00,55.68,55.72,55.62,55.68,24400.0,36.6373,36.6636,36.5978,36.6373,24400.0
2007-04-24 14:50:00,55.66,55.7,55.6,55.6,17000.0,36.6241,36.6504,36.5846,36.5846,17000.0
2007-04-24 14:55:00,55.59,55.63,55.59,55.6,12900.0,36.5781,36.6044,36.5781,36.5846,12900.0
2007-04-24 15:00:00,55.59,55.62,55.52,55.61,46300.0,36.5781,36.5978,36.532,36.5912,46300.0
2007-04-24 15:05:00,55.6,55.6,55.5,55.51,36200.0,36.5846,36.5846,36.5188,36.5254,36200.0
2007-04-24 15:10:00,55.51,55.57,55.51,55.54,16000.0,36.5254,36.5649,36.5254,36.5452,16000.0
2007-04-24 15:15:00,55.54,55.54,55.51,55.51,32900.0,36.5452,36.5452,36.5254,36.5254,32900.0
2007-04-24 15:20:00,55.51,55.63,55.51,55.62,39600.0,36.5254,36.6044,36.5254,36.5978,39600.0
2007-04-24 15:25:00,55.63,55.63,55.52,55.61,69900.0,36.6044,36.6044,36.532,36.5912,69900.0
2007-04-24 15:30:00,55.61,55.71,55.6,55.63,56100.0,36.5912,36.657,36.5846,36.6044,56100.0
2007-04-24 15:35:00,55.65,55.66,55.56,55.6,33900.0,36.6175,36.6241,36.5583,36.5846,33900.0
2007-04-24 15:40:00,55.59,55.6,55.51,55.55,48000.0,36.5781,36.5846,36.5254,36.5517,48000.0
2007-04-24 15:45:00,55.55,55.57,55.45,55.47,35600.0,36.5517,36.5649,36.4859,36.4991,35600.0
2007-04-24 15:50:00,55.47,55.61,55.46,55.59,68500.0,36.4991,36.5912,36.4925,36.5781,68500.0
2007-04-24 15:55:00,55.59,55.65,55.57,55.6,46700.0,36.5781,36.6175,36.5649,36.5846,46700.0
2007-04-25 09:30:00,55.66,56.14,55.66,56.14,31400.0,36.6241,36.94,36.6241,36.94,31400.0
2007-04-25 09:35:00,56.14,56.5,55.79,55.84,82700.0,36.94,37.1768,36.7097,36.7426,82700.0
2007-04-25 09:40:00,55.82,56.13,55.64,55.64,94000.0,36.7294,36.9334,36.611,36.611,94000.0
2007-04-25 09:45:00,55.64,55.64,55.2,55.3,76300.0,36.611,36.611,36.3214,36.3872,76300.0
2007-04-25 09:50:00,55.3,55.52,54.4,54.89,350200.0,36.3872,36.532,35.7951,36.1175,350200.0
2007-04-25 09:55:00,54.91,55.05,54.84,54.87,42900.0,36.1306,36.2227,36.0846,36.1043,42900.0
2007-04-25 10:00:00,54.86,55.01,54.63,54.95,180100.0,36.0977,36.1964,35.9464,36.1569,180100.0
2007-04-25 10:05:00,54.91,54.92,54.64,54.81,97800.0,36.1306,36.1372,35.953,36.0648,97800.0
2007-04-25 10:10:00,54.82,54.82,54.58,54.82,136900.0,36.0714,36.0714,35.9135,36.0714,136900.0
2007-04-25 10:15:00,54.84,54.85,54.46,54.5,209300.0,36.0846,36.0912,35.8345,35.8609,209300.0
2007-04-25 10:20:00,54.45,54.47,53.78,54.05,156300.0,35.828,35.8411,35.3871,35.5648,156300.0
2007-04-25 10:25:00,54.03,54.34,53.82,54.29,74100.0,35.5516,35.7556,35.4134,35.7227,74100.0
2007-04-25 10:30:00,54.29,54.52,54.17,54.5,57300.0,35.7227,35.874,35.6437,35.8609,57300.0
2007-04-25 10:35:00,54.5,54.59,54.49,54.5,62000.0,35.8609,35.9201,35.8543,35.8609,62000.0
2007-04-25 10:40:00,54.51,54.63,54.37,54.6,87600.0,35.8674,35.9464,35.7753,35.9267,87600.0
2007-04-25 10:45:00,54.61,54.95,54.51,54.88,106300.0,35.9332,36.1569,35.8674,36.1109,106300.0
2007-04-25 10:50:00,54.88,55.01,54.85,54.96,130600.0,36.1109,36.1964,36.0912,36.1635,130600.0
2007-04-25 10:55:00,54.97,55.0,54.76,54.82,105400.0,36.1701,36.1898,36.0319,36.0714,105400.0
2007-04-25 11:00:00,54.88,55.04,54.84,55.04,23000.0,36.1109,36.2162,36.0846,36.2162,23000.0
2007-04-25 11:05:00,55.05,55.3,54.98,55.26,88200.0,36.2227,36.3872,36.1767,36.3609,88200.0
2007-04-25 11:10:00,55.26,55.26,54.97,55.09,52900.0,36.3609,36.3609,36.1701,36.2491,52900.0
2007-04-25 11:15:00,55.07,55.11,54.88,55.0,47400.0,36.2359,36.2622,36.1109,36.1898,47400.0
2007-04-25 11:20:00,55.02,55.03,54.88,54.92,65000.0,36.203,36.2096,36.1109,36.1372,65000.0
2007-04-25 11:25:00,54.96,55.0,54.95,54.97,23800.0,36.1635,36.1898,36.1569,36.1701,23800.0
2007-04-25 11:30:00,54.98,55.0,54.97,54.99,28000.0,36.1767,36.1898,36.1701,36.1833,28000.0
2007-04-25 11:35:00,54.98,55.09,54.98,55.09,59200.0,36.1767,36.2491,36.1767,36.2491,59200.0
2007-04-25 11:40:00,55.1,55.14,55.09,55.12,14100.0,36.2556,36.282,36.2491,36.2688,14100.0
2007-04-25 11:45:00,55.13,55.29,55.12,55.26,33100.0,36.2754,36.3807,36.2688,36.3609,33100.0
2007-04-25 11:50:00,55.26,55.4,55.22,55.39,44000.0,36.3609,36.453,36.3346,36.4465,44000.0
2007-04-25 11:55:00,55.4,55.64,55.38,55.6,41700.0,36.453,36.611,36.4399,36.5846,41700.0
2007-04-25 12:00:00,55.6,55.6,55.44,55.45,28500.0,36.5846,36.5846,36.4794,36.4859,28500.0
2007-04-25 12:05:00,55.45,55.5,55.43,55.48,26800.0,36.4859,36.5188,36.4728,36.5057,26800.0
2007-04-25 12:10:00,55.49,55.62,55.48,55.58,27000.0,36.5123,36.5978,36.5057,36.5715,27000.0
2007-04-25 12:15:00,55.58,55.61,55.56,55.61,19500.0,36.5715,36.5912,36.5583,36.5912,19500.0
2007-04-25 12:20:00,55.6,55.65,55.6,55.64,21200.0,36.5846,36.6175,36.5846,36.611,21200.0
2007-04-25 12:25:00,55.63,55.72,55.61,55.72,17900.0,36.6044,36.6636,36.5912,36.6636,17900.0
2007-04-25 12:30:00,55.72,55.72,55.64,55.64,9600.0,36.6636,36.6636,36.611,36.611,9600.0
2007-04-25 12:35:00,55.64,55.68,55.62,55.66,10600.0,36.611,36.6373,36.5978,36.6241,10600.0
2007-04-25 12:40:00,55.64,55.7,55.64,55.67,33100.0,36.611,36.6504,36.611,36.6307,33100.0
2007-04-25 12:45:00,55.66,55.7,55.6,55.6,42200.0,36.6241,36.6504,36.5846,36.5846,42200.0
2007-04-25 12:50:00,55.6,55.63,55.56,55.56,40700.0,36.5846,36.6044,36.5583,36.5583,40700.0
2007-04-25 12:55:00,55.57,55.6,55.54,55.54,25200.0,36.5649,36.5846,36.5452,36.5452,25200.0
2007-04-25 13:00:00,55.56,55.56,55.5,55.5,48400.0,36.5583,36.5583,36.5188,36.5188,48400.0
2007-04-25 13:05:00,55.5,55.5,55.26,55.3,24100.0,36.5188,36.5188,36.3609,36.3872,24100.0
2007-04-25 13:10:00,55.31,55.54,55.25,55.34,37600.0,36.3938,36.5452,36.3543,36.4136,37600.0
2007-04-25 13:15:00,55.33,55.41,55.29,55.36,16200.0,36.407,36.4596,36.3807,36.4267,16200.0
2007-04-25 13:20:00,55.37,55.37,55.24,55.26,25700.0,36.4333,36.4333,36.3478,36.3609,25700.0
2007-04-25 13:25:00,55.26,55.26,55.1,55.13,22900.0,36.3609,36.3609,36.2556,36.2754,22900.0
2007-04-25 13:30:00,55.15,55.26,55.14,55.14,23900.0,36.2885,36.3609,36.282,36.282,23900.0
2007-04-25 13:35:00,55.14,55.18,55.04,55.16,26100.0,36.282,36.3083,36.2162,36.2951,26100.0
2007-04-25 13:40:00,55.16,55.17,55.11,55.15,18800.0,36.2951,36.3017,36.2622,36.2885,18800.0
2007-04-25 13:45:00,55.13,55.17,55.07,55.15,23200.0,36.2754,36.3017,36.2359,36.2885,23200.0
2007-04-25 13:50:00,55.15,55.2,55.15,55.19,12200.0,36.2885,36.3214,36.2885,36.3149,12200.0
2007-04-25 13:55:00,55.19,55.25,55.17,55.24,20800.0,36.3149,36.3543,36.3017,36.3478,20800.0
2007-04-25 14:00:00,55.23,55.27,55.17,55.18,25700.0,36.3412,36.3675,36.3017,36.3083,25700.0
2007-04-25 14:05:00,55.18,55.32,55.17,55.2,56200.0,36.3083,36.4004,36.3017,36.3214,56200.0
2007-04-25 14:10:00,55.2,55.25,55.17,55.17,67200.0,36.3214,36.3543,36.3017,36.3017,67200.0
2007-04-25 14:15:00,55.18,55.28,55.1,55.25,120100.0,36.3083,36.3741,36.2556,36.3543,120100.0
2007-04-25 14:20:00,55.26,55.49,55.26,55.34,22500.0,36.3609,36.5123,36.3609,36.4136,22500.0
2007-04-25 14:25:00,55.35,55.6,55.34,55.56,44800.0,36.4201,36.5846,36.4136,36.5583,44800.0
2007-04-25 14:30:00,55.56,55.63,55.55,55.63,55000.0,36.5583,36.6044,36.5517,36.6044,55000.0
2007-04-25 14:35:00,55.63,55.67,55.52,55.64,155100.0,36.6044,36.6307,36.532,36.611,155100.0
2007-04-25 14:40:00,55.66,55.77,55.63,55.75,38300.0,36.6241,36.6965,36.6044,36.6833,38300.0
2007-04-25 14:45:00,55.74,55.77,55.6,55.64,19800.0,36.6768,36.6965,36.5846,36.611,19800.0
2007-04-25 14:50:00,55.65,55.68,55.55,55.63,56200.0,36.6175,36.6373,36.5517,36.6044,56200.0
2007-04-25 14:55:00,55.66,55.67,55.53,55.56,22400.0,36.6241,36.6307,36.5386,36.5583,22400.0
2007-04-25 15:00:00,55.56,55.67,55.55,55.64,34400.0,36.5583,36.6307,36.5517,36.611,34400.0
2007-04-25 15:05:00,55.66,55.66,55.48,55.5,23900.0,36.6241,36.6241,36.5057,36.5188,23900.0
2007-04-25 15:10:00,55.49,55.58,55.43,55.48,63600.0,36.5123,36.5715,36.4728,36.5057,63600.0
2007-04-25 15:15:00,55.5,55.53,55.44,55.47,26900.0,36.5188,36.5386,36.4794,36.4991,26900.0
2007-04-25 15:20:00,55.45,55.5,55.36,55.47,46400.0,36.4859,36.5188,36.4267,36.4991,46400.0
2007-04-25 15:25:00,55.45,55.48,55.34,55.44,53000.0,36.4859,36.5057,36.4136,36.4794,53000.0
2007-04-25 15:30:00,55.44,55.55,55.36,55.38,52100.0,36.4794,36.5517,36.4267,36.4399,52100.0
2007-04-25 15:35:00,55.36,55.46,55.33,55.38,37200.0,36.4267,36.4925,36.407,36.4399,37200.0
2007-04-25 15:40:00,55.37,55.46,55.37,55.44,28900.0,36.4333,36.4925,36.4333,36.4794,28900.0
2007-04-25 15:45:00,55.45,55.6,55.43,55.58,42700.0,36.4859,36.5846,36.4728,36.5715,42700.0
2007-04-25 15:50:00,55.58,55.84,55.56,55.61,142900.0,36.5715,36.7426,36.5583,36.5912,142900.0
2007-04-25 15:55:00,55.6,55.67,55.57,55.6,101100.0,36.5846,36.6307,36.5649,36.5846,101100.0
2007-04-26 09:30:00,55.62,55.62,55.31,55.41,59500.0,36.5978,36.5978,36.3938,36.4596,59500.0
2007-04-26 09:35:00,55.4,55.5,55.23,55.23,72100.0,36.453,36.5188,36.3412,36.3412,72100.0
2007-04-26 09:40:00,55.23,55.23,54.8,54.95,159000.0,36.3412,36.3412,36.0583,36.1569,159000.0
2007-04-26 09:45:00,54.95,55.02,54.37,54.53,146200.0,36.1569,36.203,35.7753,35.8806,146200.0
2007-04-26 09:50:00,54.55,54.59,54.2,54.23,103700.0,35.8938,35.9201,35.6635,35.6832,103700.0
2007-04-26 09:55:00,54.22,54.4,54.19,54.21,91700.0,35.6766,35.7951,35.6569,35.67,91700.0
2007-04-26 10:00:00,54.21,54.27,54.1,54.15,151900.0,35.67,35.7095,35.5977,35.6306,151900.0
2007-04-26 10:05:00,54.15,54.19,53.74,53.98,159000.0,35.6306,35.6569,35.3608,35.5187,159000.0
2007-04-26 10:10:00,53.99,54.0,53.46,53.49,166000.0,35.5253,35.5319,35.1765,35.1963,166000.0
2007-04-26 10:15:00,53.47,53.75,53.3,53.75,228100.0,35.1831,35.3674,35.0713,35.3674,228100.0
2007-04-26 10:20:00,53.75,54.25,53.71,54.2,185200.0,35.3674,35.6964,35.341,35.6635,185200.0
2007-04-26 10:25:00,54.21,54.6,54.16,54.16,283000.0,35.67,35.9267,35.6371,35.6371,283000.0
2007-04-26 10:30:00,54.17,54.51,54.13,54.39,87300.0,35.6437,35.8674,35.6174,35.7885,87300.0
2007-04-26 10:35:00,54.38,54.44,54.26,54.26,26000.0,35.7819,35.8214,35.7029,35.7029,26000.0
2007-04-26 10:40:00,54.26,54.5,54.25,54.49,85600.0,35.7029,35.8609,35.6964,35.8543,85600.0
2007-04-26 10:45:00,54.49,54.5,54.48,54.48,20800.0,35.8543,35.8609,35.8477,35.8477,20800.0
2007-04-26 10:50:00,54.49,54.5,54.47,54.48,32400.0,35.8543,35.8609,35.8411,35.8477,32400.0
2007-04-26 10:55:00,54.49,54.5,54.47,54.49,17300.0,35.8543,35.8609,35.8411,35.8543,17300.0
2007-04-26 11:00:00,54.49,54.5,54.4,54.5,74500.0,35.8543,35.8609,35.7951,35.8609,74500.0
2007-04-26 11:05:00,54.49,54.53,54.2,54.31,129500.0,35.8543,35.8806,35.6635,35.7358,129500.0
2007-04-26 11:10:00,54.31,54.36,54.29,54.33,20200.0,35.7358,35.7687,35.7227,35.749,20200.0
2007-04-26 11:15:00,54.33,54.35,54.22,54.3,61400.0,35.749,35.7622,35.6766,35.7293,61400.0
2007-04-26 11:20:00,54.31,54.33,54.22,54.25,55200.0,35.7358,35.749,35.6766,35.6964,55200.0
2007-04-26 11:25:00,54.26,54.34,54.25,54.31,40200.0,35.7029,35.7556,35.6964,35.7358,40200.0
2007-04-26 11:30:00,54.31,54.37,54.27,54.31,121000.0,35.7358,35.7753,35.7095,35.7358,121000.0
2007-04-26 11:35:00,54.3,54.38,54.28,54.37,78700.0,35.7293,35.7819,35.7161,35.7753,78700.0
2007-04-26 11:40:00,54.36,54.39,54.35,54.39,16400.0,35.7687,35.7885,35.7622,35.7885,16400.0
2007-04-26 11:45:00,54.38,54.39,54.35,54.35,23300.0,35.7819,35.7885,35.7622,35.7622,23300.0
2007-04-26 11:50:00,54.35,54.37,54.16,54.19,160200.0,35.7622,35.7753,35.6371,35.6569,160200.0
2007-04-26 11:55:00,54.19,54.25,54.1,54.25,49400.0,35.6569,35.6964,35.5977,35.6964,49400.0
2007-04-26 12:00:00,54.25,54.35,54.25,54.34,32300.0,35.6964,35.7622,35.6964,35.7556,32300.0
2007-04-26 12:05:00,54.34,54.35,54.32,54.34,20500.0,35.7556,35.7622,35.7424,35.7556,20500.0
2007-04-26 12:10:00,54.34,54.35,54.3,54.3,29200.0,35.7556,35.7622,35.7293,35.7293,29200.0
2007-04-26 12:15:00,54.3,54.33,54.3,54.3,26300.0,35.7293,35.749,35.7293,35.7293,26300.0
2007-04-26 12:20:00,54.3,54.31,54.18,54.2,31800.0,35.7293,35.7358,35.6503,35.6635,31800.0
2007-04-26 12:25:00,54.2,54.2,54.07,54.1,19600.0,35.6635,35.6635,35.5779,35.5977,19600.0
2007-04-26 12:30:00,54.1,54.21,54.1,54.18,50500.0,35.5977,35.67,35.5977,35.6503,50500.0
2007-04-26 12:35:00,54.17,54.21,54.05,54.06,25500.0,35.6437,35.67,35.5648,35.5713,25500.0
2007-04-26 12:40:00,54.06,54.1,54.0,54.03,79600.0,35.5713,35.5977,35.5319,35.5516,79600.0
2007-04-26 12:45:00,54.04,54.08,54.0,54.0,36600.0,35.5582,35.5845,35.5319,35.5319,36600.0
2007-04-26 12:50:00,54.0,54.01,53.9,53.95,144300.0,35.5319,35.5384,35.4661,35.499,144300.0
2007-04-26 12:55:00,53.92,53.95,53.89,53.93,30600.0,35.4792,35.499,35.4595,35.4858,30600.0
2007-04-26 13:00:00,53.93,53.97,53.92,53.95,28900.0,35.4858,35.5121,35.4792,35.499,28900.0
2007-04-26 13:05:00,53.95,53.95,53.88,53.88,21700.0,35.499,35.499,35.4529,35.4529,21700.0
2007-04-26 13:10:00,53.88,53.98,53.88,53.97,18700.0,35.4529,35.5187,35.4529,35.5121,18700.0
2007-04-26 13:15:00,53.96,53.98,53.95,53.98,17400.0,35.5055,35.5187,35.499,35.5187,17400.0
2007-04-26 13:20:00,53.98,53.99,53.95,53.96,21400.0,35.5187,35.5253,35.499,35.5055,21400.0
2007-04-26 13:25:00,53.96,54.07,53.94,54.07,59100.0,35.5055,35.5779,35.4924,35.5779,59100.0
2007-04-26 13:30:00,54.07,54.08,54.0,54.01,43800.0,35.5779,35.5845,35.5319,35.5384,43800.0
2007-04-26 13:35:00,54.01,54.03,53.94,53.95,54500.0,35.5384,35.5516,35.4924,35.499,54500.0
2007-04-26 13:40:00,53.96,54.02,53.95,54.01,27600.0,35.5055,35.545,35.499,35.5384,27600.0
2007-04-26 13:45:00,54.01,54.01,53.87,53.89,38100.0,35.5384,35.5384,35.4463,35.4595,38100.0
2007-04-26 13:50:00,53.9,53.93,53.62,53.69,65400.0,35.4661,35.4858,35.2818,35.3279,65400.0
2007-04-26 13:55:00,53.68,53.7,53.61,53.68,36400.0,35.3213,35.3345,35.2752,35.3213,36400.0
2007-04-26 14:00:00,53.68,53.68,53.64,53.66,37100.0,35.3213,35.3213,35.295,35.3081,37100.0
2007-04-26 14:05:00,53.65,53.66,53.42,53.45,75500.0,35.3016,35.3081,35.1502,35.17,75500.0
2007-04-26 14:10:00,53.45,53.6,53.45,53.59,21700.0,35.17,35.2687,35.17,35.2621,21700.0
2007-04-26 14:15:00,53.58,53.59,53.44,53.48,32800.0,35.2555,35.2621,35.1634,35.1897,32800.0
2007-04-26 14:20:00,53.49,53.51,53.43,53.47,30500.0,35.1963,35.2094,35.1568,35.1831,30500.0
2007-04-26 14:25:00,53.48,53.54,53.48,53.5,24500.0,35.1897,35.2292,35.1897,35.2029,24500.0
2007-04-26 14:30:00,53.5,53.62,53.46,53.6,35900.0,35.2029,35.2818,35.1765,35.2687,35900.0
2007-04-26 14:35:00,53.6,53.6,53.53,53.59,21700.0,35.2687,35.2687,35.2226,35.2621,21700.0
2007-04-26 14:40:00,53.59,53.63,53.5,53.55,46000.0,35.2621,35.2884,35.2029,35.2358,46000.0
2007-04-26 14:45:00,53.55,53.65,53.54,53.62,87500.0,35.2358,35.3016,35.2292,35.2818,87500.0
2007-04-26 14:50:00,53.61,53.64,53.53,53.53,64400.0,35.2752,35.295,35.2226,35.2226,64400.0
2007-04-26 14:55:00,53.53,53.54,53.45,53.46,65800.0,35.2226,35.2292,35.17,35.1765,65800.0
2007-04-26 15:00:00,53.45,53.49,53.42,53.44,37900.0,35.17,35.1963,35.1502,35.1634,37900.0
2007-04-26 15:05:00,53.44,53.46,53.43,53.43,117500.0,35.1634,35.1765,35.1568,35.1568,117500.0
2007-04-26 15:10:00,53.45,53.49,53.35,53.49,79900.0,35.17,35.1963,35.1042,35.1963,79900.0
2007-04-26 15:15:00,53.49,53.51,53.44,53.45,24800.0,35.1963,35.2094,35.1634,35.17,24800.0
2007-04-26 15:20:00,53.45,53.48,53.38,53.45,42400.0,35.17,35.1897,35.1239,35.17,42400.0
2007-04-26 15:25:00,53.45,53.47,53.36,53.37,58300.0,35.17,35.1831,35.1107,35.1173,58300.0
2007-04-26 15:30:00,53.38,53.42,53.36,53.4,47400.0,35.1239,35.1502,35.1107,35.1371,47400.0
2007-04-26 15:35:00,53.4,53.43,53.34,53.34,62300.0,35.1371,35.1568,35.0976,35.0976,62300.0
2007-04-26 15:40:00,53.35,53.35,53.26,53.28,54800.0,35.1042,35.1042,35.0449,35.0581,54800.0
2007-04-26 15:45:00,53.28,53.3,53.24,53.24,100100.0,35.0581,35.0713,35.0318,35.0318,100100.0
2007-04-26 15:50:00,53.24,53.3,53.23,53.25,115800.0,35.0318,35.0713,35.0252,35.0384,115800.0
2007-04-26 15:55:00,53.25,53.31,53.23,53.24,123600.0,35.0384,35.0778,35.0252,35.0318,123600.0
2007-04-27 09:30:00,53.2,53.2,53.0,53.11,91600.0,35.0055,35.0055,34.8739,34.9462,91600.0
2007-04-27 09:35:00,53.08,53.11,52.7,52.9,70700.0,34.9265,34.9462,34.6765,34.8081,70700.0
2007-04-27 09:40:00,52.85,52.96,52.79,52.92,37400.0,34.7752,34.8475,34.7357,34.8212,37400.0
2007-04-27 09:45:00,52.91,52.99,52.74,52.77,50000.0,34.8146,34.8673,34.7028,34.7225,50000.0
2007-04-27 09:50:00,52.78,52.84,52.7,52.73,41000.0,34.7291,34.7686,34.6765,34.6962,41000.0
2007-04-27 09:55:00,52.72,52.84,52.67,52.76,94600.0,34.6896,34.7686,34.6567,34.7159,94600.0
2007-04-27 10:00:00,52.77,52.88,52.68,52.74,108000.0,34.7225,34.7949,34.6633,34.7028,108000.0
2007-04-27 10:05:00,52.74,52.8,52.71,52.73,58600.0,34.7028,34.7423,34.683,34.6962,58600.0
2007-04-27 10:10:00,52.71,52.8,52.67,52.73,51600.0,34.683,34.7423,34.6567,34.6962,51600.0
2007-04-27 10:15:00,52.73,53.04,52.7,52.98,122500.0,34.6962,34.9002,34.6765,34.8607,122500.0
2007-04-27 10:20:00,52.99,53.42,52.98,53.32,155500.0,34.8673,35.1502,34.8607,35.0844,155500.0
2007-04-27 10:25:00,53.32,53.52,53.3,53.47,156400.0,35.0844,35.216,35.0713,35.1831,156400.0
2007-04-27 10:30:00,53.45,53.56,53.4,53.43,142200.0,35.17,35.2423,35.1371,35.1568,142200.0
2007-04-27 10:35:00,53.41,53.43,53.26,53.3,80300.0,35.1436,35.1568,35.0449,35.0713,80300.0
2007-04-27 10:40:00,53.3,53.31,53.15,53.27,86400.0,35.0713,35.0778,34.9726,35.0515,86400.0
2007-04-27 10:45:00,53.26,53.35,53.18,53.29,65900.0,35.0449,35.1042,34.9923,35.0647,65900.0
2007-04-27 10:50:00,53.28,53.31,53.22,53.31,20400.0,35.0581,35.0778,35.0186,35.0778,20400.0
2007-04-27 10:55:00,53.29,53.46,53.28,53.42,73600.0,35.0647,35.1765,35.0581,35.1502,73600.0
2007-04-27 11:00:00,53.42,53.78,53.39,53.66,103400.0,35.1502,35.3871,35.1305,35.3081,103400.0
2007-04-27 11:05:00,53.66,53.83,53.55,53.83,46600.0,35.3081,35.42,35.2358,35.42,46600.0
2007-04-27 11:10:00,53.83,54.08,53.8,54.04,128300.0,35.42,35.5845,35.4003,35.5582,128300.0
2007-04-27 11:15:00,54.02,54.03,53.74,53.83,68600.0,35.545,35.5516,35.3608,35.42,68600.0
2007-04-27 11:20:00,53.82,53.95,53.79,53.86,92800.0,35.4134,35.499,35.3937,35.4397,92800.0
2007-04-27 11:25:00,53.86,54.09,53.78,54.04,93900.0,35.4397,35.5911,35.3871,35.5582,93900.0
2007-04-27 11:30:00,54.01,54.02,53.78,53.79,82400.0,35.5384,35.545,35.3871,35.3937,82400.0
2007-04-27 11:35:00,53.78,53.78,53.68,53.68,38500.0,35.3871,35.3871,35.3213,35.3213,38500.0
2007-04-27 11:40:00,53.69,53.69,53.55,53.56,19600.0,35.3279,35.3279,35.2358,35.2423,19600.0
2007-04-27 11:45:00,53.56,53.56,53.47,53.54,60800.0,35.2423,35.2423,35.1831,35.2292,60800.0
2007-04-27 11:50:00,53.55,53.56,53.47,53.51,23000.0,35.2358,35.2423,35.1831,35.2094,23000.0
2007-04-27 11:55:00,53.51,53.55,53.49,53.52,38000.0,35.2094,35.2358,35.1963,35.216,38000.0
2007-04-27 12:00:00,53.52,53.63,53.52,53.62,169300.0,35.216,35.2884,35.216,35.2818,169300.0
2007-04-27 12:05:00,53.61,53.75,53.58,53.72,55800.0,35.2752,35.3674,35.2555,35.3476,55800.0
2007-04-27 12:10:00,53.72,53.97,53.72,53.96,99600.0,35.3476,35.5121,35.3476,35.5055,99600.0
2007-04-27 12:15:00,53.94,53.95,53.84,53.9,63300.0,35.4924,35.499,35.4266,35.4661,63300.0
2007-04-27 12:20:00,53.89,53.99,53.89,53.99,33300.0,35.4595,35.5253,35.4595,35.5253,33300.0
2007-04-27 12:25:00,53.98,54.04,53.96,54.01,59200.0,35.5187,35.5582,35.5055,35.5384,59200.0
2007-04-27 12:30:00,54.03,54.09,54.02,54.08,64300.0,35.5516,35.5911,35.545,35.5845,64300.0
2007-04-27 12:35:00,54.08,54.13,54.04,54.07,26000.0,35.5845,35.6174,35.5582,35.5779,26000.0
2007-04-27 12:40:00,54.07,54.18,54.06,54.16,35300.0,35.5779,35.6503,35.5713,35.6371,35300.0
2007-04-27 12:45:00,54.16,54.2,54.15,54.15,24300.0,35.6371,35.6635,35.6306,35.6306,24300.0
2007-04-27 12:50:00,54.17,54.17,54.09,54.1,18100.0,35.6437,35.6437,35.5911,35.5977,18100.0
2007-04-27 12:55:00,54.1,54.1,54.06,54.08,37600.0,35.5977,35.5977,35.5713,35.5845,37600.0
2007-04-27 13:00:00,54.08,54.1,54.07,54.1,31500.0,35.5845,35.5977,35.5779,35.5977,31500.0
2007-04-27 13:05:00,54.1,54.1,53.95,53.95,67400.0,35.5977,35.5977,35.499,35.499,67400.0
2007-04-27 13:10:00,53.95,53.97,53.89,53.97,64000.0,35.499,35.5121,35.4595,35.5121,64000.0
2007-04-27 13:15:00,53.97,54.0,53.95,53.99,32200.0,35.5121,35.5319,35.499,35.5253,32200.0
2007-04-27 13:20:00,54.0,54.09,54.0,54.09,65300.0,35.5319,35.5911,35.5319,35.5911,65300.0
2007-04-27 13:25:00,54.08,54.1,54.06,54.07,27500.0,35.5845,35.5977,35.5713,35.5779,27500.0
2007-04-27 13:30:00,54.07,54.11,54.03,54.04,35400.0,35.5779,35.6042,35.5516,35.5582,35400.0
2007-04-27 13:35:00,54.04,54.05,53.92,53.93,36800.0,35.5582,35.5648,35.4792,35.4858,36800.0
2007-04-27 13:40:00,53.93,53.97,53.91,53.92,43200.0,35.4858,35.5121,35.4726,35.4792,43200.0
2007-04-27 13:45:00,53.91,53.91,53.8,53.8,23300.0,35.4726,35.4726,35.4003,35.4003,23300.0
2007-04-27 13:50:00,53.8,53.81,53.74,53.77,54800.0,35.4003,35.4068,35.3608,35.3805,54800.0
2007-04-27 13:55:00,53.77,53.86,53.77,53.84,38400.0,35.3805,35.4397,35.3805,35.4266,38400.0
2007-04-27 14:00:00,53.83,53.84,53.77,53.8,39200.0,35.42,35.4266,35.3805,35.4003,39200.0
2007-04-27 14:05:00,53.78,53.81,53.75,53.81,40800.0,35.3871,35.4068,35.3674,35.4068,40800.0
2007-04-27 14:10:00,53.81,53.81,53.77,53.79,67200.0,35.4068,35.4068,35.3805,35.3937,67200.0
2007-04-27 14:15:00,53.8,53.84,53.79,53.83,38800.0,35.4003,35.4266,35.3937,35.42,38800.0
2007-04-27 14:20:00,53.84,53.87,53.77,53.77,59500.0,35.4266,35.4463,35.3805,35.3805,59500.0
2007-04-27 14:25:00,53.77,53.83,53.76,53.83,62600.0,35.3805,35.42,35.3739,35.42,62600.0
2007-04-27 14:30:00,53.82,53.85,53.8,53.85,37400.0,35.4134,35.4332,35.4003,35.4332,37400.0
2007-04-27 14:35:00,53.86,53.87,53.84,53.86,31500.0,35.4397,35.4463,35.4266,35.4397,31500.0
2007-04-27 14:40:00,53.85,53.9,53.85,53.86,50700.0,35.4332,35.4661,35.4332,35.4397,50700.0
2007-04-27 14:45:00,53.86,53.91,53.85,53.91,36000.0,35.4397,35.4726,35.4332,35.4726,36000.0
2007-04-27 14:50:00,53.89,53.92,53.87,53.88,34300.0,35.4595,35.4792,35.4463,35.4529,34300.0
2007-04-27 14:55:00,53.88,53.88,53.86,53.88,26000.0,35.4529,35.4529,35.4397,35.4529,26000.0
2007-04-27 15:00:00,53.88,53.96,53.88,53.94,26900.0,35.4529,35.5055,35.4529,35.4924,26900.0
2007-04-27 15:05:00,53.94,53.94,53.84,53.89,46000.0,35.4924,35.4924,35.4266,35.4595,46000.0
2007-04-27 15:10:00,53.89,53.98,53.82,53.98,49300.0,35.4595,35.5187,35.4134,35.5187,49300.0
2007-04-27 15:15:00,53.97,53.97,53.88,53.88,39800.0,35.5121,35.5121,35.4529,35.4529,39800.0
2007-04-27 15:20:00,53.88,53.89,53.81,53.84,34900.0,35.4529,35.4595,35.4068,35.4266,34900.0
2007-04-27 15:25:00,53.83,53.84,53.83,53.84,17000.0,35.42,35.4266,35.42,35.4266,17000.0
2007-04-27 15:30:00,53.83,53.85,53.76,53.85,69500.0,35.42,35.4332,35.3739,35.4332,69500.0
2007-04-27 15:35:00,53.85,53.85,53.8,53.8,35100.0,35.4332,35.4332,35.4003,35.4003,35100.0
2007-04-27 15:40:00,53.8,53.8,53.64,53.64,79000.0,35.4003,35.4003,35.295,35.295,79000.0
2007-04-27 15:45:00,53.63,53.64,53.6,53.61,64200.0,35.2884,35.295,35.2687,35.2752,64200.0
2007-04-27 15:50:00,53.61,53.65,53.58,53.63,103800.0,35.2752,35.3016,35.2555,35.2884,103800.0
2007-04-27 15:55:00,53.63,53.68,53.6,53.67,87700.0,35.2884,35.3213,35.2687,35.3147,87700.0
2007-04-30 09:30:00,53.65,53.65,53.37,53.63,45300.0,35.3016,35.3016,35.1173,35.2884,45300.0
2007-04-30 09:35:00,53.63,53.71,53.3,53.53,39600.0,35.2884,35.341,35.0713,35.2226,39600.0
2007-04-30 09:40:00,53.54,53.66,53.51,53.56,44200.0,35.2292,35.3081,35.2094,35.2423,44200.0
2007-04-30 09:45:00,53.56,53.9,53.56,53.76,71600.0,35.2423,35.4661,35.2423,35.3739,71600.0
2007-04-30 09:50:00,53.75,53.85,53.75,53.83,46600.0,35.3674,35.4332,35.3674,35.42,46600.0
2007-04-30 09:55:00,53.83,53.83,53.67,53.75,46200.0,35.42,35.42,35.3147,35.3674,46200.0
2007-04-30 10:00:00,53.76,53.8,53.61,53.76,31400.0,35.3739,35.4003,35.2752,35.3739,31400.0
2007-04-30 10:05:00,53.77,53.77,53.53,53.54,35400.0,35.3805,35.3805,35.2226,35.2292,35400.0
2007-04-30 10:10:00,53.53,53.56,53.45,53.55,34700.0,35.2226,35.2423,35.17,35.2358,34700.0
2007-04-30 10:15:00,53.56,53.82,53.56,53.75,47700.0,35.2423,35.4134,35.2423,35.3674,47700.0
2007-04-30 10:20:00,53.74,53.85,53.72,53.82,27600.0,35.3608,35.4332,35.3476,35.4134,27600.0
2007-04-30 10:25:00,53.83,53.83,53.76,53.77,19500.0,35.42,35.42,35.3739,35.3805,19500.0
2007-04-30 10:30:00,53.77,53.77,53.59,53.59,28600.0,35.3805,35.3805,35.2621,35.2621,28600.0
2007-04-30 10:35:00,53.59,53.68,53.59,53.66,55000.0,35.2621,35.3213,35.2621,35.3081,55000.0
2007-04-30 10:40:00,53.67,53.78,53.65,53.78,32300.0,35.3147,35.3871,35.3016,35.3871,32300.0
2007-04-30 10:45:00,53.8,53.87,53.71,53.86,51600.0,35.4003,35.4463,35.341,35.4397,51600.0
2007-04-30 10:50:00,53.83,53.89,53.75,53.83,41400.0,35.42,35.4595,35.3674,35.42,41400.0
2007-04-30 10:55:00,53.83,53.89,53.81,53.87,17500.0,35.42,35.4595,35.4068,35.4463,17500.0
2007-04-30 11:00:00,53.86,53.86,53.73,53.73,23800.0,35.4397,35.4397,35.3542,35.3542,23800.0
2007-04-30 11:05:00,53.73,53.83,53.71,53.71,39000.0,35.3542,35.42,35.341,35.341,39000.0
2007-04-30 11:10:00,53.7,53.7,53.64,53.67,33000.0,35.3345,35.3345,35.295,35.3147,33000.0
2007-04-30 11:15:00,53.65,53.66,53.57,53.58,35100.0,35.3016,35.3081,35.2489,35.2555,35100.0
2007-04-30 11:20:00,53.58,53.65,53.57,53.57,34300.0,35.2555,35.3016,35.2489,35.2489,34300.0
2007-04-30 11:25:00,53.58,53.63,53.55,53.58,15100.0,35.2555,35.2884,35.2358,35.2555,15100.0
2007-04-30 11:30:00,53.59,53.65,53.58,53.65,26000.0,35.2621,35.3016,35.2555,35.3016,26000.0
2007-04-30 11:35:00,53.65,53.65,53.6,53.6,17200.0,35.3016,35.3016,35.2687,35.2687,17200.0
2007-04-30 11:40:00,53.61,53.62,53.59,53.61,30300.0,35.2752,35.2818,35.2621,35.2752,30300.0
2007-04-30 11:45:00,53.61,53.61,53.49,53.5,57200.0,35.2752,35.2752,35.1963,35.2029,57200.0
2007-04-30 11:50:00,53.49,53.56,53.49,53.51,23600.0,35.1963,35.2423,35.1963,35.2094,23600.0
2007-04-30 11:55:00,53.51,53.61,53.51,53.58,26500.0,35.2094,35.2752,35.2094,35.2555,26500.0
2007-04-30 12:00:00,53.58,53.58,53.53,53.54,15300.0,35.2555,35.2555,35.2226,35.2292,15300.0
2007-04-30 12:05:00,53.54,53.57,53.49,53.53,25500.0,35.2292,35.2489,35.1963,35.2226,25500.0
2007-04-30 12:10:00,53.52,53.55,53.52,53.54,10500.0,35.216,35.2358,35.216,35.2292,10500.0
2007-04-30 12:15:00,53.54,53.59,53.53,53.57,22800.0,35.2292,35.2621,35.2226,35.2489,22800.0
2007-04-30 12:20:00,53.57,53.6,53.57,53.58,16900.0,35.2489,35.2687,35.2489,35.2555,16900.0
2007-04-30 12:25:00,53.58,53.64,53.58,53.64,21000.0,35.2555,35.295,35.2555,35.295,21000.0
2007-04-30 12:30:00,53.64,53.7,53.62,53.68,35500.0,35.295,35.3345,35.2818,35.3213,35500.0
2007-04-30 12:35:00,53.68,53.68,53.64,53.67,25500.0,35.3213,35.3213,35.295,35.3147,25500.0
2007-04-30 12:40:00,53.68,53.72,53.67,53.7,22100.0,35.3213,35.3476,35.3147,35.3345,22100.0
2007-04-30 12:45:00,53.7,53.83,53.7,53.83,35400.0,35.3345,35.42,35.3345,35.42,35400.0
2007-04-30 12:50:00,53.83,53.98,53.79,53.88,86100.0,35.42,35.5187,35.3937,35.4529,86100.0
2007-04-30 12:55:00,53.88,53.92,53.86,53.89,20100.0,35.4529,35.4792,35.4397,35.4595,20100.0
2007-04-30 13:00:00,53.88,53.89,53.87,53.88,23700.0,35.4529,35.4595,35.4463,35.4529,23700.0
2007-04-30 13:05:00,53.89,53.93,53.87,53.9,29200.0,35.4595,35.4858,35.4463,35.4661,29200.0
2007-04-30 13:10:00,53.91,53.94,53.89,53.91,31500.0,35.4726,35.4924,35.4595,35.4726,31500.0
2007-04-30 13:15:00,53.91,53.96,53.89,53.95,38000.0,35.4726,35.5055,35.4595,35.499,38000.0
2007-04-30 13:20:00,53.96,54.03,53.96,53.98,26700.0,35.5055,35.5516,35.5055,35.5187,26700.0
2007-04-30 13:25:00,53.99,53.99,53.97,53.97,25600.0,35.5253,35.5253,35.5121,35.5121,25600.0
2007-04-30 13:30:00,53.97,54.05,53.97,54.05,40900.0,35.5121,35.5648,35.5121,35.5648,40900.0
2007-04-30 13:35:00,54.05,54.12,54.05,54.1,49500.0,35.5648,35.6108,35.5648,35.5977,49500.0
2007-04-30 13:40:00,54.1,54.11,54.02,54.07,36700.0,35.5977,35.6042,35.545,35.5779,36700.0
2007-04-30 13:45:00,54.07,54.13,54.07,54.09,23000.0,35.5779,35.6174,35.5779,35.5911,23000.0
2007-04-30 13:50:00,54.11,54.12,54.0,54.01,22300.0,35.6042,35.6108,35.5319,35.5384,22300.0
2007-04-30 13:55:00,53.99,54.0,53.89,53.98,31600.0,35.5253,35.5319,35.4595,35.5187,31600.0
2007-04-30 14:00:00,53.99,54.02,53.96,53.96,19700.0,35.5253,35.545,35.5055,35.5055,19700.0
2007-04-30 14:05:00,53.96,53.97,53.94,53.95,18600.0,35.5055,35.5121,35.4924,35.499,18600.0
2007-04-30 14:10:00,53.95,54.0,53.92,53.92,29800.0,35.499,35.5319,35.4792,35.4792,29800.0
2007-04-30 14:15:00,53.93,53.93,53.83,53.83,18800.0,35.4858,35.4858,35.42,35.42,18800.0
2007-04-30 14:20:00,53.83,53.84,53.79,53.81,30600.0,35.42,35.4266,35.3937,35.4068,30600.0
2007-04-30 14:25:00,53.79,53.85,53.79,53.85,36000.0,35.3937,35.4332,35.3937,35.4332,36000.0
2007-04-30 14:30:00,53.85,53.86,53.8,53.85,26300.0,35.4332,35.4397,35.4003,35.4332,26300.0
2007-04-30 14:35:00,53.84,53.84,53.67,53.68,38500.0,35.4266,35.4266,35.3147,35.3213,38500.0
2007-04-30 14:40:00,53.67,53.68,53.61,53.66,62600.0,35.3147,35.3213,35.2752,35.3081,62600.0
2007-04-30 14:45:00,53.66,53.7,53.66,53.66,87900.0,35.3081,35.3345,35.3081,35.3081,87900.0
2007-04-30 14:50:00,53.66,53.68,53.62,53.67,85000.0,35.3081,35.3213,35.2818,35.3147,85000.0
2007-04-30 14:55:00,53.67,53.72,53.67,53.7,30500.0,35.3147,35.3476,35.3147,35.3345,30500.0
2007-04-30 15:00:00,53.7,53.81,53.69,53.75,100600.0,35.3345,35.4068,35.3279,35.3674,100600.0
2007-04-30 15:05:00,53.74,53.76,53.64,53.64,75300.0,35.3608,35.3739,35.295,35.295,75300.0
2007-04-30 15:10:00,53.64,53.65,53.47,53.55,66600.0,35.295,35.3016,35.1831,35.2358,66600.0
2007-04-30 15:15:00,53.54,53.59,53.49,53.54,49000.0,35.2292,35.2621,35.1963,35.2292,49000.0
2007-04-30 15:20:00,53.54,53.58,53.53,53.55,72900.0,35.2292,35.2555,35.2226,35.2358,72900.0
2007-04-30 15:25:00,53.55,53.55,53.49,53.5,65300.0,35.2358,35.2358,35.1963,35.2029,65300.0
2007-04-30 15:30:00,53.49,53.5,53.45,53.45,34400.0,35.1963,35.2029,35.17,35.17,34400.0
2007-04-30 15:35:00,53.45,53.52,53.45,53.46,133100.0,35.17,35.216,35.17,35.1765,133100.0
2007-04-30 15:40:00,53.47,53.49,53.37,53.4,89900.0,35.1831,35.1963,35.1173,35.1371,89900.0
2007-04-30 15:45:00,53.4,53.41,53.32,53.36,43400.0,35.1371,35.1436,35.0844,35.1107,43400.0
2007-04-30 15:50:00,53.35,53.4,53.34,53.38,166600.0,35.1042,35.1371,35.0976,35.1239,166600.0
2007-04-30 15:55:00,53.38,53.39,53.27,53.28,136800.0,35.1239,35.1305,35.0515,35.0581,136800.0
2007-05-01 09:30:00,53.5,53.9,53.25,53.85,41600.0,35.2029,35.4661,35.0384,35.4332,41600.0
2007-05-01 09:35:00,53.78,53.84,53.52,53.6,14900.0,35.3871,35.4266,35.216,35.2687,14900.0
2007-05-01 09:40:00,53.6,53.67,53.57,53.58,26000.0,35.2687,35.3147,35.2489,35.2555,26000.0
2007-05-01 09:45:00,53.57,53.58,53.45,53.52,31600.0,35.2489,35.2555,35.17,35.216,31600.0
2007-05-01 09:50:00,53.51,53.58,53.51,53.56,27900.0,35.2094,35.2555,35.2094,35.2423,27900.0
2007-05-01 09:55:00,53.56,53.62,53.55,53.57,51500.0,35.2423,35.2818,35.2358,35.2489,51500.0
2007-05-01 10:00:00,53.57,53.66,53.31,53.38,98700.0,35.2489,35.3081,35.0778,35.1239,98700.0
2007-05-01 10:05:00,53.38,53.44,53.31,53.37,105200.0,35.1239,35.1634,35.0778,35.1173,105200.0
2007-05-01 10:10:00,53.38,53.4,53.32,53.33,37100.0,35.1239,35.1371,35.0844,35.091,37100.0
2007-05-01 10:15:00,53.33,53.36,53.28,53.35,82800.0,35.091,35.1107,35.0581,35.1042,82800.0
2007-05-01 10:20:00,53.35,53.35,53.16,53.16,72500.0,35.1042,35.1042,34.9791,34.9791,72500.0
2007-05-01 10:25:00,53.15,53.22,52.94,53.0,141400.0,34.9726,35.0186,34.8344,34.8739,141400.0
2007-05-01 10:30:00,53.0,53.01,52.97,53.0,119400.0,34.8739,34.8804,34.8541,34.8739,119400.0
2007-05-01 10:35:00,53.0,53.0,52.92,52.99,55900.0,34.8739,34.8739,34.8212,34.8673,55900.0
2007-05-01 10:40:00,52.99,53.0,52.89,52.91,74800.0,34.8673,34.8739,34.8015,34.8146,74800.0
2007-05-01 10:45:00,52.91,52.93,52.88,52.89,37200.0,34.8146,34.8278,34.7949,34.8015,37200.0
2007-05-01 10:50:00,52.88,52.89,52.81,52.82,171900.0,34.7949,34.8015,34.7488,34.7554,171900.0
2007-05-01 10:55:00,52.82,52.86,52.8,52.82,70900.0,34.7554,34.7817,34.7423,34.7554,70900.0
2007-05-01 11:00:00,52.81,52.82,52.77,52.81,45400.0,34.7488,34.7554,34.7225,34.7488,45400.0
2007-05-01 11:05:00,52.81,52.82,52.78,52.78,22700.0,34.7488,34.7554,34.7291,34.7291,22700.0
2007-05-01 11:10:00,52.79,52.8,52.73,52.77,38900.0,34.7357,34.7423,34.6962,34.7225,38900.0
2007-05-01 11:15:00,52.77,52.8,52.74,52.75,63200.0,34.7225,34.7423,34.7028,34.7094,63200.0
2007-05-01 11:20:00,52.75,52.77,52.63,52.67,53700.0,34.7094,34.7225,34.6304,34.6567,53700.0
2007-05-01 11:25:00,52.68,52.71,52.63,52.65,29100.0,34.6633,34.683,34.6304,34.6436,29100.0
2007-05-01 11:30:00,52.66,52.7,52.64,52.69,36000.0,34.6501,34.6765,34.637,34.6699,36000.0
2007-05-01 11:35:00,52.7,52.71,52.67,52.7,82800.0,34.6765,34.683,34.6567,34.6765,82800.0
2007-05-01 11:40:00,52.69,52.71,52.68,52.68,14600.0,34.6699,34.683,34.6633,34.6633,14600.0
2007-05-01 11:45:00,52.69,52.7,52.67,52.7,18600.0,34.6699,34.6765,34.6567,34.6765,18600.0
2007-05-01 11:50:00,52.7,52.7,52.68,52.7,20100.0,34.6765,34.6765,34.6633,34.6765,20100.0
2007-05-01 11:55:00,52.69,52.7,52.65,52.66,11300.0,34.6699,34.6765,34.6436,34.6501,11300.0
2007-05-01 12:00:00,52.65,52.71,52.65,52.71,65100.0,34.6436,34.683,34.6436,34.683,65100.0
2007-05-01 12:05:00,52.7,52.72,52.69,52.69,114800.0,34.6765,34.6896,34.6699,34.6699,114800.0
2007-05-01 12:10:00,52.69,52.71,52.69,52.7,20000.0,34.6699,34.683,34.6699,34.6765,20000.0
2007-05-01 12:15:00,52.69,52.71,52.69,52.69,35400.0,34.6699,34.683,34.6699,34.6699,35400.0
2007-05-01 12:20:00,52.69,52.7,52.66,52.69,30800.0,34.6699,34.6765,34.6501,34.6699,30800.0
2007-05-01 12:25:00,52.7,52.71,52.66,52.68,62300.0,34.6765,34.683,34.6501,34.6633,62300.0
2007-05-01 12:30:00,52.68,52.71,52.67,52.69,23800.0,34.6633,34.683,34.6567,34.6699,23800.0
2007-05-01 12:35:00,52.7,52.71,52.69,52.7,35400.0,34.6765,34.683,34.6699,34.6765,35400.0
2007-05-01 12:40:00,52.7,52.71,52.67,52.71,40300.0,34.6765,34.683,34.6567,34.683,40300.0
2007-05-01 12:45:00,52.71,52.72,52.69,52.69,35900.0,34.683,34.6896,34.6699,34.6699,35900.0
2007-05-01 12:50:00,52.69,52.69,52.67,52.69,16800.0,34.6699,34.6699,34.6567,34.6699,16800.0
2007-05-01 12:55:00,52.69,52.72,52.68,52.69,29900.0,34.6699,34.6896,34.6633,34.6699,29900.0
2007-05-01 13:00:00,52.69,52.7,52.67,52.69,63400.0,34.6699,34.6765,34.6567,34.6699,63400.0
2007-05-01 13:05:00,52.69,52.71,52.65,52.65,67000.0,34.6699,34.683,34.6436,34.6436,67000.0
2007-05-01 13:10:00,52.65,52.7,52.63,52.66,36400.0,34.6436,34.6765,34.6304,34.6501,36400.0
2007-05-01 13:15:00,52.66,52.67,52.64,52.66,35200.0,34.6501,34.6567,34.637,34.6501,35200.0
2007-05-01 13:20:00,52.65,52.66,52.63,52.65,26200.0,34.6436,34.6501,34.6304,34.6436,26200.0
2007-05-01 13:25:00,52.66,52.68,52.65,52.65,45100.0,34.6501,34.6633,34.6436,34.6436,45100.0
2007-05-01 13:30:00,52.64,52.69,52.64,52.66,55400.0,34.637,34.6699,34.637,34.6501,55400.0
2007-05-01 13:35:00,52.67,52.7,52.64,52.67,89600.0,34.6567,34.6765,34.637,34.6567,89600.0
2007-05-01 13:40:00,52.67,52.73,52.67,52.7,105600.0,34.6567,34.6962,34.6567,34.6765,105600.0
2007-05-01 13:45:00,52.7,52.71,52.69,52.7,73400.0,34.6765,34.683,34.6699,34.6765,73400.0
2007-05-01 13:50:00,52.7,52.72,52.69,52.7,78300.0,34.6765,34.6896,34.6699,34.6765,78300.0
2007-05-01 13:55:00,52.69,52.73,52.69,52.73,36500.0,34.6699,34.6962,34.6699,34.6962,36500.0
2007-05-01 14:00:00,52.73,52.73,52.64,52.65,16000.0,34.6962,34.6962,34.637,34.6436,16000.0
2007-05-01 14:05:00,52.65,52.75,52.64,52.73,31100.0,34.6436,34.7094,34.637,34.6962,31100.0
2007-05-01 14:10:00,52.74,52.76,52.73,52.75,18600.0,34.7028,34.7159,34.6962,34.7094,18600.0
2007-05-01 14:15:00,52.75,52.75,52.63,52.66,86100.0,34.7094,34.7094,34.6304,34.6501,86100.0
2007-05-01 14:20:00,52.67,52.72,52.65,52.7,76000.0,34.6567,34.6896,34.6436,34.6765,76000.0
2007-05-01 14:25:00,52.68,52.74,52.65,52.7,38100.0,34.6633,34.7028,34.6436,34.6765,38100.0
2007-05-01 14:30:00,52.7,52.71,52.68,52.7,24700.0,34.6765,34.683,34.6633,34.6765,24700.0
2007-05-01 14:35:00,52.7,52.79,52.67,52.75,105000.0,34.6765,34.7357,34.6567,34.7094,105000.0
2007-05-01 14:40:00,52.75,52.82,52.71,52.8,36600.0,34.7094,34.7554,34.683,34.7423,36600.0
2007-05-01 14:45:00,52.79,52.8,52.73,52.73,28700.0,34.7357,34.7423,34.6962,34.6962,28700.0
2007-05-01 14:50:00,52.74,52.78,52.71,52.78,47300.0,34.7028,34.7291,34.683,34.7291,47300.0
2007-05-01 14:55:00,52.77,52.78,52.68,52.68,19200.0,34.7225,34.7291,34.6633,34.6633,19200.0
2007-05-01 15:00:00,52.68,52.74,52.68,52.7,35200.0,34.6633,34.7028,34.6633,34.6765,35200.0
2007-05-01 15:05:00,52.72,52.72,52.65,52.69,29400.0,34.6896,34.6896,34.6436,34.6699,29400.0
2007-05-01 15:10:00,52.69,52.71,52.67,52.68,21100.0,34.6699,34.683,34.6567,34.6633,21100.0
2007-05-01 15:15:00,52.67,52.74,52.67,52.72,18600.0,34.6567,34.7028,34.6567,34.6896,18600.0
2007-05-01 15:20:00,52.73,52.8,52.68,52.69,22500.0,34.6962,34.7423,34.6633,34.6699,22500.0
2007-05-01 15:25:00,52.69,52.76,52.63,52.67,50300.0,34.6699,34.7159,34.6304,34.6567,50300.0
2007-05-01 15:30:00,52.66,52.75,52.66,52.7,40400.0,34.6501,34.7094,34.6501,34.6765,40400.0
2007-05-01 15:35:00,52.7,52.71,52.67,52.67,21000.0,34.6765,34.683,34.6567,34.6567,21000.0
2007-05-01 15:40:00,52.67,52.71,52.66,52.7,24200.0,34.6567,34.683,34.6501,34.6765,24200.0
2007-05-01 15:45:00,52.69,52.7,52.67,52.69,23400.0,34.6699,34.6765,34.6567,34.6699,23400.0
2007-05-01 15:50:00,52.68,52.7,52.67,52.69,37700.0,34.6633,34.6765,34.6567,34.6699,37700.0
2007-05-01 15:55:00,52.68,52.71,52.64,52.65,91900.0,34.6633,34.683,34.637,34.6436,91900.0
2007-05-02 09:30:00,52.43,52.73,52.41,52.58,40100.0,34.6438,34.842,34.6306,34.7429,40100.0
2007-05-02 09:35:00,52.6,52.99,52.54,52.8,65200.0,34.7561,35.0138,34.7165,34.8883,65200.0
2007-05-02 09:40:00,52.82,52.89,52.53,52.55,39600.0,34.9015,34.9478,34.7099,34.7231,39600.0
2007-05-02 09:45:00,52.54,52.82,52.54,52.77,75800.0,34.7165,34.9015,34.7165,34.8685,75800.0
2007-05-02 09:50:00,52.75,52.82,52.53,52.53,60200.0,34.8552,34.9015,34.7099,34.7099,60200.0
2007-05-02 09:55:00,52.52,52.65,52.5,52.59,73400.0,34.7033,34.7892,34.6901,34.7495,73400.0
2007-05-02 10:00:00,52.59,52.9,52.58,52.89,123100.0,34.7495,34.9544,34.7429,34.9478,123100.0
2007-05-02 10:05:00,52.87,52.98,52.64,52.69,142800.0,34.9345,35.0072,34.7826,34.8156,142800.0
2007-05-02 10:10:00,52.68,52.71,52.62,52.63,68700.0,34.809,34.8288,34.7694,34.776,68700.0
2007-05-02 10:15:00,52.63,52.71,52.6,52.62,89500.0,34.776,34.8288,34.7561,34.7694,89500.0
2007-05-02 10:20:00,52.61,52.8,52.6,52.71,50300.0,34.7627,34.8883,34.7561,34.8288,50300.0
2007-05-02 10:25:00,52.72,52.79,52.66,52.73,84400.0,34.8354,34.8817,34.7958,34.842,84400.0
2007-05-02 10:30:00,52.75,52.83,52.75,52.8,56700.0,34.8552,34.9081,34.8552,34.8883,56700.0
2007-05-02 10:35:00,52.8,53.02,52.79,52.89,151800.0,34.8883,35.0337,34.8817,34.9478,151800.0
2007-05-02 10:40:00,52.88,52.9,52.68,52.78,143600.0,34.9411,34.9544,34.809,34.8751,143600.0
2007-05-02 10:45:00,52.78,52.8,52.68,52.8,45000.0,34.8751,34.8883,34.809,34.8883,45000.0
2007-05-02 10:50:00,52.82,52.96,52.8,52.84,78200.0,34.9015,34.994,34.8883,34.9147,78200.0
2007-05-02 10:55:00,52.82,52.97,52.82,52.95,76200.0,34.9015,35.0006,34.9015,34.9874,76200.0
2007-05-02 11:00:00,52.94,52.95,52.82,52.85,37700.0,34.9808,34.9874,34.9015,34.9213,37700.0
2007-05-02 11:05:00,52.85,52.87,52.75,52.77,45000.0,34.9213,34.9345,34.8552,34.8685,45000.0
2007-05-02 11:10:00,52.77,52.84,52.76,52.81,65800.0,34.8685,34.9147,34.8619,34.8949,65800.0
2007-05-02 11:15:00,52.81,52.87,52.81,52.84,103700.0,34.8949,34.9345,34.8949,34.9147,103700.0
2007-05-02 11:20:00,52.83,52.83,52.74,52.74,56200.0,34.9081,34.9081,34.8486,34.8486,56200.0
2007-05-02 11:25:00,52.74,52.75,52.71,52.71,21800.0,34.8486,34.8552,34.8288,34.8288,21800.0
2007-05-02 11:30:00,52.72,52.72,52.71,52.71,16900.0,34.8354,34.8354,34.8288,34.8288,16900.0
2007-05-02 11:35:00,52.72,52.72,52.56,52.59,73300.0,34.8354,34.8354,34.7297,34.7495,73300.0
2007-05-02 11:40:00,52.58,52.58,52.44,52.56,66800.0,34.7429,34.7429,34.6504,34.7297,66800.0
2007-05-02 11:45:00,52.56,52.6,52.55,52.58,23600.0,34.7297,34.7561,34.7231,34.7429,23600.0
2007-05-02 11:50:00,52.58,52.68,52.53,52.67,61800.0,34.7429,34.809,34.7099,34.8024,61800.0
2007-05-02 11:55:00,52.67,52.67,52.58,52.59,38900.0,34.8024,34.8024,34.7429,34.7495,38900.0
2007-05-02 12:00:00,52.6,52.62,52.58,52.58,20700.0,34.7561,34.7694,34.7429,34.7429,20700.0
2007-05-02 12:05:00,52.59,52.64,52.58,52.59,43200.0,34.7495,34.7826,34.7429,34.7495,43200.0
2007-05-02 12:10:00,52.58,52.63,52.58,52.59,38500.0,34.7429,34.776,34.7429,34.7495,38500.0
2007-05-02 12:15:00,52.59,52.62,52.47,52.48,68900.0,34.7495,34.7694,34.6702,34.6768,68900.0
2007-05-02 12:20:00,52.48,52.6,52.45,52.55,45400.0,34.6768,34.7561,34.657,34.7231,45400.0
2007-05-02 12:25:00,52.56,52.59,52.48,52.55,17400.0,34.7297,34.7495,34.6768,34.7231,17400.0
2007-05-02 12:30:00,52.56,52.6,52.5,52.54,57700.0,34.7297,34.7561,34.6901,34.7165,57700.0
2007-05-02 12:35:00,52.54,52.58,52.48,52.51,47600.0,34.7165,34.7429,34.6768,34.6967,47600.0
2007-05-02 12:40:00,52.52,52.58,52.48,52.56,6200.0,34.7033,34.7429,34.6768,34.7297,6200.0
2007-05-02 12:45:00,52.57,52.65,52.57,52.65,4800.0,34.7363,34.7892,34.7363,34.7892,4800.0
2007-05-02 12:50:00,52.66,52.66,52.57,52.59,18800.0,34.7958,34.7958,34.7363,34.7495,18800.0
2007-05-02 12:55:00,52.6,52.64,52.6,52.63,5300.0,34.7561,34.7826,34.7561,34.776,5300.0
2007-05-02 13:00:00,52.64,52.67,52.59,52.61,16300.0,34.7826,34.8024,34.7495,34.7627,16300.0
2007-05-02 13:05:00,52.61,52.63,52.56,52.6,27700.0,34.7627,34.776,34.7297,34.7561,27700.0
2007-05-02 13:10:00,52.6,52.63,52.57,52.57,19900.0,34.7561,34.776,34.7363,34.7363,19900.0
2007-05-02 13:15:00,52.57,52.64,52.57,52.63,8000.0,34.7363,34.7826,34.7363,34.776,8000.0
2007-05-02 13:20:00,52.62,52.64,52.54,52.54,42300.0,34.7694,34.7826,34.7165,34.7165,42300.0
2007-05-02 13:25:00,52.54,52.61,52.54,52.56,37300.0,34.7165,34.7627,34.7165,34.7297,37300.0
2007-05-02 13:30:00,52.55,52.63,52.55,52.61,17700.0,34.7231,34.776,34.7231,34.7627,17700.0
2007-05-02 13:35:00,52.61,52.63,52.57,52.63,18500.0,34.7627,34.776,34.7363,34.776,18500.0
2007-05-02 13:40:00,52.65,52.67,52.45,52.47,55300.0,34.7892,34.8024,34.657,34.6702,55300.0
2007-05-02 13:45:00,52.48,52.59,52.47,52.51,23800.0,34.6768,34.7495,34.6702,34.6967,23800.0
2007-05-02 13:50:00,52.51,52.62,52.5,52.62,13100.0,34.6967,34.7694,34.6901,34.7694,13100.0
2007-05-02 13:55:00,52.62,52.62,52.47,52.54,33400.0,34.7694,34.7694,34.6702,34.7165,33400.0
2007-05-02 14:00:00,52.54,52.56,52.41,52.43,59300.0,34.7165,34.7297,34.6306,34.6438,59300.0
2007-05-02 14:05:00,52.44,52.47,52.37,52.4,67400.0,34.6504,34.6702,34.6042,34.624,67400.0
2007-05-02 14:10:00,52.4,52.5,52.3,52.31,154000.0,34.624,34.6901,34.5579,34.5645,154000.0
2007-05-02 14:15:00,52.32,52.39,52.29,52.38,43300.0,34.5711,34.6174,34.5513,34.6108,43300.0
2007-05-02 14:20:00,52.38,52.43,52.35,52.35,42900.0,34.6108,34.6438,34.5909,34.5909,42900.0
2007-05-02 14:25:00,52.35,52.38,52.33,52.37,31600.0,34.5909,34.6108,34.5777,34.6042,31600.0
2007-05-02 14:30:00,52.37,52.38,52.33,52.35,15500.0,34.6042,34.6108,34.5777,34.5909,15500.0
2007-05-02 14:35:00,52.35,52.4,52.35,52.39,20500.0,34.5909,34.624,34.5909,34.6174,20500.0
2007-05-02 14:40:00,52.39,52.47,52.39,52.47,8400.0,34.6174,34.6702,34.6174,34.6702,8400.0
2007-05-02 14:45:00,52.46,52.49,52.46,52.48,6100.0,34.6636,34.6835,34.6636,34.6768,6100.0
2007-05-02 14:50:00,52.48,52.52,52.48,52.51,19200.0,34.6768,34.7033,34.6768,34.6967,19200.0
2007-05-02 14:55:00,52.51,52.55,52.49,52.5,39800.0,34.6967,34.7231,34.6835,34.6901,39800.0
2007-05-02 15:00:00,52.5,52.52,52.42,52.46,33800.0,34.6901,34.7033,34.6372,34.6636,33800.0
2007-05-02 15:05:00,52.46,52.48,52.39,52.39,45000.0,34.6636,34.6768,34.6174,34.6174,45000.0
2007-05-02 15:10:00,52.39,52.39,52.3,52.3,57900.0,34.6174,34.6174,34.5579,34.5579,57900.0
2007-05-02 15:15:00,52.31,52.32,52.18,52.27,52800.0,34.5645,34.5711,34.4786,34.5381,52800.0
2007-05-02 15:20:00,52.27,52.39,52.25,52.35,40500.0,34.5381,34.6174,34.5249,34.5909,40500.0
2007-05-02 15:25:00,52.36,52.47,52.35,52.46,35400.0,34.5976,34.6702,34.5909,34.6636,35400.0
2007-05-02 15:30:00,52.45,52.48,52.38,52.46,35000.0,34.657,34.6768,34.6108,34.6636,35000.0
2007-05-02 15:35:00,52.46,52.53,52.45,52.52,51600.0,34.6636,34.7099,34.657,34.7033,51600.0
2007-05-02 15:40:00,52.52,52.52,52.38,52.43,55700.0,34.7033,34.7033,34.6108,34.6438,55700.0
2007-05-02 15:45:00,52.44,52.48,52.33,52.34,32800.0,34.6504,34.6768,34.5777,34.5843,32800.0
2007-05-02 15:50:00,52.34,52.34,52.28,52.3,53700.0,34.5843,34.5843,34.5447,34.5579,53700.0
2007-05-02 15:55:00,52.3,52.38,52.25,52.33,80000.0,34.5579,34.6108,34.5249,34.5777,80000.0
2007-05-03 09:30:00,52.81,53.75,52.81,53.49,198500.0,34.8949,35.516,34.8949,35.3442,198500.0
2007-05-03 09:35:00,53.48,54.21,53.46,54.1,245800.0,35.3376,35.82,35.3244,35.7473,245800.0
2007-05-03 09:40:00,54.11,54.23,53.75,54.11,133900.0,35.7539,35.8332,35.516,35.7539,133900.0
2007-05-03 09:45:00,54.1,54.79,54.09,54.38,146900.0,35.7473,36.2032,35.7407,35.9323,146900.0
2007-05-03 09:50:00,54.39,54.6,54.11,54.5,153800.0,35.9389,36.0777,35.7539,36.0116,153800.0
2007-05-03 09:55:00,54.51,54.57,54.27,54.39,85200.0,36.0182,36.0578,35.8596,35.9389,85200.0
2007-05-03 10:00:00,54.4,54.51,54.11,54.11,73300.0,35.9455,36.0182,35.7539,35.7539,73300.0
2007-05-03 10:05:00,54.09,54.29,54.04,54.14,45400.0,35.7407,35.8728,35.7076,35.7737,45400.0
2007-05-03 10:10:00,54.14,54.15,53.53,53.57,133000.0,35.7737,35.7803,35.3706,35.3971,133000.0
2007-05-03 10:15:00,53.6,54.1,53.53,54.07,102700.0,35.4169,35.7473,35.3706,35.7275,102700.0
2007-05-03 10:20:00,54.05,54.15,53.97,54.09,61000.0,35.7142,35.7803,35.6614,35.7407,61000.0
2007-05-03 10:25:00,54.09,54.13,53.99,53.99,48800.0,35.7407,35.7671,35.6746,35.6746,48800.0
2007-05-03 10:30:00,53.99,54.06,53.86,53.87,87500.0,35.6746,35.7208,35.5887,35.5953,87500.0
2007-05-03 10:35:00,53.89,54.02,53.87,53.93,61100.0,35.6085,35.6944,35.5953,35.6349,61100.0
2007-05-03 10:40:00,53.95,54.04,53.93,54.01,33300.0,35.6482,35.7076,35.6349,35.6878,33300.0
2007-05-03 10:45:00,54.03,54.08,53.94,53.98,49700.0,35.701,35.7341,35.6416,35.668,49700.0
2007-05-03 10:50:00,53.99,54.07,53.96,54.0,13200.0,35.6746,35.7275,35.6548,35.6812,13200.0
2007-05-03 10:55:00,54.0,54.1,53.94,53.99,24400.0,35.6812,35.7473,35.6416,35.6746,24400.0
2007-05-03 11:00:00,53.98,54.03,53.89,53.93,39500.0,35.668,35.701,35.6085,35.6349,39500.0
2007-05-03 11:05:00,53.91,54.01,53.9,54.01,21000.0,35.6217,35.6878,35.6151,35.6878,21000.0
2007-05-03 11:10:00,54.0,54.06,53.99,54.01,18400.0,35.6812,35.7208,35.6746,35.6878,18400.0
2007-05-03 11:15:00,53.98,53.98,53.86,53.87,10300.0,35.668,35.668,35.5887,35.5953,10300.0
2007-05-03 11:20:00,53.86,54.02,53.86,53.97,29900.0,35.5887,35.6944,35.5887,35.6614,29900.0
2007-05-03 11:25:00,53.97,54.02,53.81,53.81,18900.0,35.6614,35.6944,35.5557,35.5557,18900.0
2007-05-03 11:30:00,53.8,53.83,53.75,53.75,19500.0,35.5491,35.5689,35.516,35.516,19500.0
2007-05-03 11:35:00,53.74,53.76,53.7,53.75,14900.0,35.5094,35.5226,35.483,35.516,14900.0
2007-05-03 11:40:00,53.76,53.79,53.75,53.76,13300.0,35.5226,35.5424,35.516,35.5226,13300.0
2007-05-03 11:45:00,53.77,53.86,53.77,53.81,15500.0,35.5292,35.5887,35.5292,35.5557,15500.0
2007-05-03 11:50:00,53.82,53.86,53.8,53.83,16000.0,35.5623,35.5887,35.5491,35.5689,16000.0
2007-05-03 11:55:00,53.83,53.87,53.82,53.84,17900.0,35.5689,35.5953,35.5623,35.5755,17900.0
2007-05-03 12:00:00,53.84,53.86,53.74,53.75,28700.0,35.5755,35.5887,35.5094,35.516,28700.0
2007-05-03 12:05:00,53.76,53.77,53.74,53.77,9700.0,35.5226,35.5292,35.5094,35.5292,9700.0
2007-05-03 12:10:00,53.77,53.82,53.7,53.74,45000.0,35.5292,35.5623,35.483,35.5094,45000.0
2007-05-03 12:15:00,53.74,53.75,53.63,53.63,17400.0,35.5094,35.516,35.4367,35.4367,17400.0
2007-05-03 12:20:00,53.63,53.64,53.42,53.43,45600.0,35.4367,35.4433,35.298,35.3046,45600.0
2007-05-03 12:25:00,53.43,53.49,53.17,53.17,75000.0,35.3046,35.3442,35.1328,35.1328,75000.0
2007-05-03 12:30:00,53.18,53.39,53.18,53.38,42900.0,35.1394,35.2781,35.1394,35.2715,42900.0
2007-05-03 12:35:00,53.38,53.55,53.3,53.54,58100.0,35.2715,35.3839,35.2187,35.3773,58100.0
2007-05-03 12:40:00,53.55,53.63,53.53,53.53,18100.0,35.3839,35.4367,35.3706,35.3706,18100.0
2007-05-03 12:45:00,53.54,53.64,53.49,53.61,36000.0,35.3773,35.4433,35.3442,35.4235,36000.0
2007-05-03 12:50:00,53.61,53.65,53.54,53.65,15300.0,35.4235,35.4499,35.3773,35.4499,15300.0
2007-05-03 12:55:00,53.63,53.74,53.61,53.67,33600.0,35.4367,35.5094,35.4235,35.4632,33600.0
2007-05-03 13:00:00,53.67,53.7,53.65,53.68,9800.0,35.4632,35.483,35.4499,35.4698,9800.0
2007-05-03 13:05:00,53.66,53.69,53.54,53.54,8300.0,35.4565,35.4764,35.3773,35.3773,8300.0
2007-05-03 13:10:00,53.54,53.58,53.51,53.54,14700.0,35.3773,35.4037,35.3574,35.3773,14700.0
2007-05-03 13:15:00,53.54,53.68,53.52,53.66,31000.0,35.3773,35.4698,35.364,35.4565,31000.0
2007-05-03 13:20:00,53.68,53.68,53.51,53.56,24600.0,35.4698,35.4698,35.3574,35.3905,24600.0
2007-05-03 13:25:00,53.56,53.59,53.48,53.53,22200.0,35.3905,35.4103,35.3376,35.3706,22200.0
2007-05-03 13:30:00,53.53,53.54,53.46,53.47,9100.0,35.3706,35.3773,35.3244,35.331,9100.0
2007-05-03 13:35:00,53.47,53.49,53.43,53.49,15200.0,35.331,35.3442,35.3046,35.3442,15200.0
2007-05-03 13:40:00,53.5,53.56,53.49,53.54,14200.0,35.3508,35.3905,35.3442,35.3773,14200.0
2007-05-03 13:45:00,53.54,53.59,53.54,53.57,9200.0,35.3773,35.4103,35.3773,35.3971,9200.0
2007-05-03 13:50:00,53.54,53.58,53.52,53.54,9700.0,35.3773,35.4037,35.364,35.3773,9700.0
2007-05-03 13:55:00,53.54,53.57,53.5,53.51,6800.0,35.3773,35.3971,35.3508,35.3574,6800.0
2007-05-03 14:00:00,53.5,53.55,53.49,53.54,6200.0,35.3508,35.3839,35.3442,35.3773,6200.0
2007-05-03 14:05:00,53.54,53.55,53.5,53.5,7700.0,35.3773,35.3839,35.3508,35.3508,7700.0
2007-05-03 14:10:00,53.5,53.6,53.49,53.58,10500.0,35.3508,35.4169,35.3442,35.4037,10500.0
2007-05-03 14:15:00,53.57,53.58,53.48,53.53,10700.0,35.3971,35.4037,35.3376,35.3706,10700.0
2007-05-03 14:20:00,53.54,53.56,53.47,53.55,14800.0,35.3773,35.3905,35.331,35.3839,14800.0
2007-05-03 14:25:00,53.56,53.61,53.52,53.6,20200.0,35.3905,35.4235,35.364,35.4169,20200.0
2007-05-03 14:30:00,53.6,53.62,53.55,53.62,20000.0,35.4169,35.4301,35.3839,35.4301,20000.0
2007-05-03 14:35:00,53.62,53.66,53.59,53.63,26800.0,35.4301,35.4565,35.4103,35.4367,26800.0
2007-05-03 14:40:00,53.63,53.68,53.63,53.65,9900.0,35.4367,35.4698,35.4367,35.4499,9900.0
2007-05-03 14:45:00,53.65,53.68,53.64,53.67,7300.0,35.4499,35.4698,35.4433,35.4632,7300.0
2007-05-03 14:50:00,53.68,53.7,53.58,53.61,19800.0,35.4698,35.483,35.4037,35.4235,19800.0
2007-05-03 14:55:00,53.61,53.64,53.59,53.62,20100.0,35.4235,35.4433,35.4103,35.4301,20100.0
2007-05-03 15:00:00,53.62,53.7,53.6,53.66,61400.0,35.4301,35.483,35.4169,35.4565,61400.0
2007-05-03 15:05:00,53.67,53.72,53.65,53.68,56600.0,35.4632,35.4962,35.4499,35.4698,56600.0
2007-05-03 15:10:00,53.69,53.77,53.69,53.75,43100.0,35.4764,35.5292,35.4764,35.516,43100.0
2007-05-03 15:15:00,53.76,53.82,53.74,53.76,29200.0,35.5226,35.5623,35.5094,35.5226,29200.0
2007-05-03 15:20:00,53.77,53.87,53.77,53.81,66800.0,35.5292,35.5953,35.5292,35.5557,66800.0
2007-05-03 15:25:00,53.82,53.83,53.8,53.81,16800.0,35.5623,35.5689,35.5491,35.5557,16800.0
2007-05-03 15:30:00,53.81,53.85,53.72,53.75,45300.0,35.5557,35.5821,35.4962,35.516,45300.0
2007-05-03 15:35:00,53.76,53.77,53.69,53.75,39600.0,35.5226,35.5292,35.4764,35.516,39600.0
2007-05-03 15:40:00,53.75,53.78,53.66,53.7,73100.0,35.516,35.5358,35.4565,35.483,73100.0
2007-05-03 15:45:00,53.71,53.77,53.7,53.73,68400.0,35.4896,35.5292,35.483,35.5028,68400.0
2007-05-03 15:50:00,53.73,53.76,53.66,53.7,75600.0,35.5028,35.5226,35.4565,35.483,75600.0
2007-05-03 15:55:00,53.69,53.75,53.66,53.75,90700.0,35.4764,35.516,35.4565,35.516,90700.0
2007-05-04 09:30:00,53.97,54.0,53.72,53.85,32000.0,35.6614,35.6812,35.4962,35.5821,32000.0
2007-05-04 09:35:00,53.85,54.0,53.5,53.59,43200.0,35.5821,35.6812,35.3508,35.4103,43200.0
2007-05-04 09:40:00,53.6,53.76,53.55,53.66,33300.0,35.4169,35.5226,35.3839,35.4565,33300.0
2007-05-04 09:45:00,53.63,53.67,53.28,53.4,45700.0,35.4367,35.4632,35.2055,35.2847,45700.0
2007-05-04 09:50:00,53.42,53.59,53.35,53.39,36900.0,35.298,35.4103,35.2517,35.2781,36900.0
2007-05-04 09:55:00,53.37,53.55,53.26,53.42,47000.0,35.2649,35.3839,35.1922,35.298,47000.0
2007-05-04 10:00:00,53.42,53.53,53.34,53.4,34500.0,35.298,35.3706,35.2451,35.2847,34500.0
2007-05-04 10:05:00,53.4,53.46,53.35,53.41,39000.0,35.2847,35.3244,35.2517,35.2914,39000.0
2007-05-04 10:10:00,53.41,53.54,53.35,53.48,42300.0,35.2914,35.3773,35.2517,35.3376,42300.0
2007-05-04 10:15:00,53.48,53.75,53.48,53.75,49200.0,35.3376,35.516,35.3376,35.516,49200.0
2007-05-04 10:20:00,53.74,53.83,53.74,53.79,19300.0,35.5094,35.5689,35.5094,35.5424,19300.0
2007-05-04 10:25:00,53.79,53.88,53.79,53.82,15600.0,35.5424,35.6019,35.5424,35.5623,15600.0
2007-05-04 10:30:00,53.81,53.84,53.77,53.78,14100.0,35.5557,35.5755,35.5292,35.5358,14100.0
2007-05-04 10:35:00,53.78,53.9,53.78,53.87,39400.0,35.5358,35.6151,35.5358,35.5953,39400.0
2007-05-04 10:40:00,53.85,53.9,53.84,53.9,13500.0,35.5821,35.6151,35.5755,35.6151,13500.0
2007-05-04 10:45:00,53.87,53.9,53.86,53.87,8600.0,35.5953,35.6151,35.5887,35.5953,8600.0
2007-05-04 10:50:00,53.87,53.89,53.82,53.87,17100.0,35.5953,35.6085,35.5623,35.5953,17100.0
2007-05-04 10:55:00,53.86,53.97,53.85,53.97,13200.0,35.5887,35.6614,35.5821,35.6614,13200.0
2007-05-04 11:00:00,53.96,54.06,53.95,54.04,91600.0,35.6548,35.7208,35.6482,35.7076,91600.0
2007-05-04 11:05:00,54.04,54.05,53.93,53.95,27500.0,35.7076,35.7142,35.6349,35.6482,27500.0
2007-05-04 11:10:00,53.94,54.01,53.94,54.01,23000.0,35.6416,35.6878,35.6416,35.6878,23000.0
2007-05-04 11:15:00,54.01,54.04,54.0,54.02,23900.0,35.6878,35.7076,35.6812,35.6944,23900.0
2007-05-04 11:20:00,54.0,54.01,53.96,53.97,31000.0,35.6812,35.6878,35.6548,35.6614,31000.0
2007-05-04 11:25:00,53.96,54.03,53.94,54.03,11000.0,35.6548,35.701,35.6416,35.701,11000.0
2007-05-04 11:30:00,54.03,54.04,54.0,54.0,20300.0,35.701,35.7076,35.6812,35.6812,20300.0
2007-05-04 11:35:00,54.0,54.05,53.97,53.98,43300.0,35.6812,35.7142,35.6614,35.668,43300.0
2007-05-04 11:40:00,53.98,54.07,53.97,54.03,21400.0,35.668,35.7275,35.6614,35.701,21400.0
2007-05-04 11:45:00,54.02,54.07,53.95,54.05,26800.0,35.6944,35.7275,35.6482,35.7142,26800.0
2007-05-04 11:50:00,54.06,54.08,53.95,53.95,17700.0,35.7208,35.7341,35.6482,35.6482,17700.0
2007-05-04 11:55:00,53.95,53.96,53.93,53.94,9700.0,35.6482,35.6548,35.6349,35.6416,9700.0
2007-05-04 12:00:00,53.94,53.98,53.9,53.9,13200.0,35.6416,35.668,35.6151,35.6151,13200.0
2007-05-04 12:05:00,53.9,53.9,53.87,53.89,15100.0,35.6151,35.6151,35.5953,35.6085,15100.0
2007-05-04 12:10:00,53.88,53.91,53.85,53.86,12500.0,35.6019,35.6217,35.5821,35.5887,12500.0
2007-05-04 12:15:00,53.86,53.86,53.81,53.83,9700.0,35.5887,35.5887,35.5557,35.5689,9700.0
2007-05-04 12:20:00,53.84,53.85,53.76,53.79,15800.0,35.5755,35.5821,35.5226,35.5424,15800.0
2007-05-04 12:25:00,53.79,53.82,53.73,53.77,16000.0,35.5424,35.5623,35.5028,35.5292,16000.0
2007-05-04 12:30:00,53.77,53.77,53.66,53.7,11300.0,35.5292,35.5292,35.4565,35.483,11300.0
2007-05-04 12:35:00,53.68,53.74,53.67,53.73,12300.0,35.4698,35.5094,35.4632,35.5028,12300.0
2007-05-04 12:40:00,53.73,53.82,53.73,53.82,9900.0,35.5028,35.5623,35.5028,35.5623,9900.0
2007-05-04 12:45:00,53.82,53.9,53.82,53.89,17600.0,35.5623,35.6151,35.5623,35.6085,17600.0
2007-05-04 12:50:00,53.9,53.94,53.83,53.87,27700.0,35.6151,35.6416,35.5689,35.5953,27700.0
2007-05-04 12:55:00,53.87,53.9,53.83,53.86,15200.0,35.5953,35.6151,35.5689,35.5887,15200.0
2007-05-04 13:00:00,53.88,53.93,53.86,53.9,20400.0,35.6019,35.6349,35.5887,35.6151,20400.0
2007-05-04 13:05:00,53.9,53.92,53.84,53.86,18000.0,35.6151,35.6283,35.5755,35.5887,18000.0
2007-05-04 13:10:00,53.86,53.92,53.86,53.91,11200.0,35.5887,35.6283,35.5887,35.6217,11200.0
2007-05-04 13:15:00,53.9,53.92,53.87,53.88,8900.0,35.6151,35.6283,35.5953,35.6019,8900.0
2007-05-04 13:20:00,53.87,53.89,53.78,53.8,58000.0,35.5953,35.6085,35.5358,35.5491,58000.0
2007-05-04 13:25:00,53.8,53.87,53.78,53.85,23400.0,35.5491,35.5953,35.5358,35.5821,23400.0
2007-05-04 13:30:00,53.85,53.93,53.84,53.91,29000.0,35.5821,35.6349,35.5755,35.6217,29000.0
2007-05-04 13:35:00,53.9,53.93,53.89,53.93,19100.0,35.6151,35.6349,35.6085,35.6349,19100.0
2007-05-04 13:40:00,53.92,53.95,53.88,53.88,18900.0,35.6283,35.6482,35.6019,35.6019,18900.0
2007-05-04 13:45:00,53.89,53.94,53.88,53.91,18600.0,35.6085,35.6416,35.6019,35.6217,18600.0
2007-05-04 13:50:00,53.9,53.9,53.85,53.89,23500.0,35.6151,35.6151,35.5821,35.6085,23500.0
2007-05-04 13:55:00,53.87,53.88,53.83,53.88,29300.0,35.5953,35.6019,35.5689,35.6019,29300.0
2007-05-04 14:00:00,53.88,53.92,53.87,53.9,17000.0,35.6019,35.6283,35.5953,35.6151,17000.0
2007-05-04 14:05:00,53.89,53.92,53.85,53.87,18800.0,35.6085,35.6283,35.5821,35.5953,18800.0
2007-05-04 14:10:00,53.87,53.9,53.86,53.9,26900.0,35.5953,35.6151,35.5887,35.6151,26900.0
2007-05-04 14:15:00,53.9,53.91,53.84,53.84,34600.0,35.6151,35.6217,35.5755,35.5755,34600.0
2007-05-04 14:20:00,53.85,54.0,53.82,53.94,84900.0,35.5821,35.6812,35.5623,35.6416,84900.0
2007-05-04 14:25:00,53.94,53.94,53.84,53.88,17900.0,35.6416,35.6416,35.5755,35.6019,17900.0
2007-05-04 14:30:00,53.88,53.88,53.86,53.87,22400.0,35.6019,35.6019,35.5887,35.5953,22400.0
2007-05-04 14:35:00,53.87,53.88,53.84,53.86,29200.0,35.5953,35.6019,35.5755,35.5887,29200.0
2007-05-04 14:40:00,53.87,53.93,53.85,53.92,29300.0,35.5953,35.6349,35.5821,35.6283,29300.0
2007-05-04 14:45:00,53.93,53.94,53.85,53.85,30600.0,35.6349,35.6416,35.5821,35.5821,30600.0
2007-05-04 14:50:00,53.86,53.88,53.85,53.87,26000.0,35.5887,35.6019,35.5821,35.5953,26000.0
2007-05-04 14:55:00,53.87,53.88,53.84,53.87,30400.0,35.5953,35.6019,35.5755,35.5953,30400.0
2007-05-04 15:00:00,53.88,53.91,53.85,53.88,61500.0,35.6019,35.6217,35.5821,35.6019,61500.0
2007-05-04 15:05:00,53.89,53.89,53.81,53.85,47800.0,35.6085,35.6085,35.5557,35.5821,47800.0
2007-05-04 15:10:00,53.84,53.95,53.84,53.93,33700.0,35.5755,35.6482,35.5755,35.6349,33700.0
2007-05-04 15:15:00,53.94,54.0,53.91,53.92,44900.0,35.6416,35.6812,35.6217,35.6283,44900.0
2007-05-04 15:20:00,53.94,53.95,53.9,53.95,18200.0,35.6416,35.6482,35.6151,35.6482,18200.0
2007-05-04 15:25:00,53.95,54.04,53.88,53.88,41400.0,35.6482,35.7076,35.6019,35.6019,41400.0
2007-05-04 15:30:00,53.89,53.96,53.88,53.92,23100.0,35.6085,35.6548,35.6019,35.6283,23100.0
2007-05-04 15:35:00,53.92,53.96,53.89,53.96,27800.0,35.6283,35.6548,35.6085,35.6548,27800.0
2007-05-04 15:40:00,53.96,54.0,53.86,53.87,36600.0,35.6548,35.6812,35.5887,35.5953,36600.0
2007-05-04 15:45:00,53.88,53.97,53.87,53.96,51800.0,35.6019,35.6614,35.5953,35.6548,51800.0
2007-05-04 15:50:00,53.9,54.0,53.9,53.97,52100.0,35.6151,35.6812,35.6151,35.6614,52100.0
2007-05-04 15:55:00,53.97,53.99,53.88,53.93,56700.0,35.6614,35.6746,35.6019,35.6349,56700.0
2007-05-07 09:30:00,54.0,54.1,53.74,53.78,47000.0,35.6812,35.7473,35.5094,35.5358,47000.0
2007-05-07 09:35:00,53.78,54.15,53.77,54.12,31100.0,35.5358,35.7803,35.5292,35.7605,31100.0
2007-05-07 09:40:00,54.11,54.15,53.75,53.83,25400.0,35.7539,35.7803,35.516,35.5689,25400.0
2007-05-07 09:45:00,53.82,53.82,53.5,53.53,65000.0,35.5623,35.5623,35.3508,35.3706,65000.0
2007-05-07 09:50:00,53.51,53.58,53.19,53.57,157700.0,35.3574,35.4037,35.146,35.3971,157700.0
2007-05-07 09:55:00,53.58,53.61,53.37,53.43,75500.0,35.4037,35.4235,35.2649,35.3046,75500.0
2007-05-07 10:00:00,53.46,53.51,53.41,53.48,35000.0,35.3244,35.3574,35.2914,35.3376,35000.0
2007-05-07 10:05:00,53.49,53.55,53.48,53.53,33700.0,35.3442,35.3839,35.3376,35.3706,33700.0
2007-05-07 10:10:00,53.54,53.55,53.33,53.35,63100.0,35.3773,35.3839,35.2385,35.2517,63100.0
2007-05-07 10:15:00,53.34,53.41,53.3,53.41,29300.0,35.2451,35.2914,35.2187,35.2914,29300.0
2007-05-07 10:20:00,53.4,53.47,53.4,53.43,29600.0,35.2847,35.331,35.2847,35.3046,29600.0
2007-05-07 10:25:00,53.43,53.44,53.42,53.43,28000.0,35.3046,35.3112,35.298,35.3046,28000.0
2007-05-07 10:30:00,53.43,53.43,53.33,53.34,64500.0,35.3046,35.3046,35.2385,35.2451,64500.0
2007-05-07 10:35:00,53.34,53.39,53.32,53.39,33600.0,35.2451,35.2781,35.2319,35.2781,33600.0
2007-05-07 10:40:00,53.39,53.42,53.35,53.35,14200.0,35.2781,35.298,35.2517,35.2517,14200.0
2007-05-07 10:45:00,53.36,53.36,53.19,53.22,29400.0,35.2583,35.2583,35.146,35.1658,29400.0
2007-05-07 10:50:00,53.23,53.29,53.17,53.27,23000.0,35.1724,35.2121,35.1328,35.1988,23000.0
2007-05-07 10:55:00,53.27,53.29,53.21,53.27,21200.0,35.1988,35.2121,35.1592,35.1988,21200.0
2007-05-07 11:00:00,53.27,53.3,53.25,53.29,12900.0,35.1988,35.2187,35.1856,35.2121,12900.0
2007-05-07 11:05:00,53.29,53.3,53.26,53.3,10100.0,35.2121,35.2187,35.1922,35.2187,10100.0
2007-05-07 11:10:00,53.3,53.39,53.3,53.39,15800.0,35.2187,35.2781,35.2187,35.2781,15800.0
2007-05-07 11:15:00,53.39,53.41,53.35,53.37,14500.0,35.2781,35.2914,35.2517,35.2649,14500.0
2007-05-07 11:20:00,53.39,53.43,53.38,53.4,12300.0,35.2781,35.3046,35.2715,35.2847,12300.0
2007-05-07 11:25:00,53.4,53.4,53.31,53.34,16000.0,35.2847,35.2847,35.2253,35.2451,16000.0
2007-05-07 11:30:00,53.35,53.43,53.34,53.43,11700.0,35.2517,35.3046,35.2451,35.3046,11700.0
2007-05-07 11:35:00,53.43,53.43,53.33,53.34,16600.0,35.3046,35.3046,35.2385,35.2451,16600.0
2007-05-07 11:40:00,53.34,53.34,53.32,53.33,13300.0,35.2451,35.2451,35.2319,35.2385,13300.0
2007-05-07 11:45:00,53.33,53.39,53.33,53.36,11900.0,35.2385,35.2781,35.2385,35.2583,11900.0
2007-05-07 11:50:00,53.38,53.39,53.36,53.39,11900.0,35.2715,35.2781,35.2583,35.2781,11900.0
2007-05-07 11:55:00,53.39,53.41,53.38,53.39,16500.0,35.2781,35.2914,35.2715,35.2781,16500.0
2007-05-07 12:00:00,53.4,53.43,53.37,53.37,19300.0,35.2847,35.3046,35.2649,35.2649,19300.0
2007-05-07 12:05:00,53.39,53.4,53.37,53.4,9300.0,35.2781,35.2847,35.2649,35.2847,9300.0
2007-05-07 12:10:00,53.4,53.42,53.37,53.42,17800.0,35.2847,35.298,35.2649,35.298,17800.0
2007-05-07 12:15:00,53.42,53.42,53.37,53.38,9900.0,35.298,35.298,35.2649,35.2715,9900.0
2007-05-07 12:20:00,53.38,53.38,53.35,53.36,14000.0,35.2715,35.2715,35.2517,35.2583,14000.0
2007-05-07 12:25:00,53.37,53.38,53.32,53.33,14400.0,35.2649,35.2715,35.2319,35.2385,14400.0
2007-05-07 12:30:00,53.32,53.36,53.32,53.33,24600.0,35.2319,35.2583,35.2319,35.2385,24600.0
2007-05-07 12:35:00,53.35,53.35,53.28,53.3,15600.0,35.2517,35.2517,35.2055,35.2187,15600.0
2007-05-07 12:40:00,53.3,53.36,53.3,53.36,18000.0,35.2187,35.2583,35.2187,35.2583,18000.0
2007-05-07 12:45:00,53.37,53.42,53.36,53.39,13300.0,35.2649,35.298,35.2583,35.2781,13300.0
2007-05-07 12:50:00,53.39,53.41,53.38,53.39,5000.0,35.2781,35.2914,35.2715,35.2781,5000.0
2007-05-07 12:55:00,53.39,53.39,53.35,53.36,5500.0,35.2781,35.2781,35.2517,35.2583,5500.0
2007-05-07 13:00:00,53.36,53.36,53.33,53.35,11700.0,35.2583,35.2583,35.2385,35.2517,11700.0
2007-05-07 13:05:00,53.34,53.34,53.3,53.3,9700.0,35.2451,35.2451,35.2187,35.2187,9700.0
2007-05-07 13:10:00,53.3,53.3,53.26,53.27,15600.0,35.2187,35.2187,35.1922,35.1988,15600.0
2007-05-07 13:15:00,53.28,53.31,53.26,53.31,8500.0,35.2055,35.2253,35.1922,35.2253,8500.0
2007-05-07 13:20:00,53.3,53.31,53.25,53.25,9000.0,35.2187,35.2253,35.1856,35.1856,9000.0
2007-05-07 13:25:00,53.25,53.26,53.2,53.21,14000.0,35.1856,35.1922,35.1526,35.1592,14000.0
2007-05-07 13:30:00,53.21,53.25,53.2,53.23,10100.0,35.1592,35.1856,35.1526,35.1724,10100.0
2007-05-07 13:35:00,53.24,53.27,53.22,53.27,10900.0,35.179,35.1988,35.1658,35.1988,10900.0
2007-05-07 13:40:00,53.28,53.33,53.26,53.32,9000.0,35.2055,35.2385,35.1922,35.2319,9000.0
2007-05-07 13:45:00,53.32,53.33,53.31,53.31,8500.0,35.2319,35.2385,35.2253,35.2253,8500.0
2007-05-07 13:50:00,53.32,53.32,53.27,53.27,11200.0,35.2319,35.2319,35.1988,35.1988,11200.0
2007-05-07 13:55:00,53.28,53.28,53.25,53.26,7800.0,35.2055,35.2055,35.1856,35.1922,7800.0
2007-05-07 14:00:00,53.25,53.26,53.23,53.26,24400.0,35.1856,35.1922,35.1724,35.1922,24400.0
2007-05-07 14:05:00,53.25,53.27,53.24,53.26,12000.0,35.1856,35.1988,35.179,35.1922,12000.0
2007-05-07 14:10:00,53.27,53.29,53.26,53.28,8500.0,35.1988,35.2121,35.1922,35.2055,8500.0
2007-05-07 14:15:00,53.27,53.27,53.18,53.2,22200.0,35.1988,35.1988,35.1394,35.1526,22200.0
2007-05-07 14:20:00,53.19,53.28,53.18,53.27,20400.0,35.146,35.2055,35.1394,35.1988,20400.0
2007-05-07 14:25:00,53.28,53.29,53.25,53.26,9500.0,35.2055,35.2121,35.1856,35.1922,9500.0
2007-05-07 14:30:00,53.26,53.26,53.23,53.25,11600.0,35.1922,35.1922,35.1724,35.1856,11600.0
2007-05-07 14:35:00,53.26,53.31,53.25,53.3,11300.0,35.1922,35.2253,35.1856,35.2187,11300.0
2007-05-07 14:40:00,53.3,53.32,53.3,53.32,10400.0,35.2187,35.2319,35.2187,35.2319,10400.0
2007-05-07 14:45:00,53.31,53.37,53.31,53.37,22500.0,35.2253,35.2649,35.2253,35.2649,22500.0
2007-05-07 14:50:00,53.35,53.37,53.34,53.34,7600.0,35.2517,35.2649,35.2451,35.2451,7600.0
2007-05-07 14:55:00,53.34,53.35,53.28,53.28,26200.0,35.2451,35.2517,35.2055,35.2055,26200.0
2007-05-07 15:00:00,53.29,53.29,53.23,53.24,24800.0,35.2121,35.2121,35.1724,35.179,24800.0
2007-05-07 15:05:00,53.23,53.24,53.15,53.17,24500.0,35.1724,35.179,35.1196,35.1328,24500.0
2007-05-07 15:10:00,53.16,53.23,53.16,53.23,40700.0,35.1262,35.1724,35.1262,35.1724,40700.0
2007-05-07 15:15:00,53.22,53.23,53.2,53.21,14400.0,35.1658,35.1724,35.1526,35.1592,14400.0
2007-05-07 15:20:00,53.21,53.21,53.2,53.2,19400.0,35.1592,35.1592,35.1526,35.1526,19400.0
2007-05-07 15:25:00,53.2,53.2,53.14,53.19,35100.0,35.1526,35.1526,35.1129,35.146,35100.0
2007-05-07 15:30:00,53.18,53.28,53.18,53.27,32700.0,35.1394,35.2055,35.1394,35.1988,32700.0
2007-05-07 15:35:00,53.28,53.37,53.27,53.34,50900.0,35.2055,35.2649,35.1988,35.2451,50900.0
2007-05-07 15:40:00,53.34,53.39,53.29,53.29,61400.0,35.2451,35.2781,35.2121,35.2121,61400.0
2007-05-07 15:45:00,53.3,53.35,53.28,53.31,44300.0,35.2187,35.2517,35.2055,35.2253,44300.0
2007-05-07 15:50:00,53.31,53.42,53.31,53.4,121300.0,35.2253,35.298,35.2253,35.2847,121300.0
2007-05-07 15:55:00,53.4,53.44,53.33,53.33,200700.0,35.2847,35.3112,35.2385,35.2385,200700.0
2007-05-08 09:30:00,53.5,54.11,53.5,53.75,74000.0,35.3508,35.7539,35.3508,35.516,74000.0
2007-05-08 09:35:00,53.76,53.81,53.31,53.4,96200.0,35.5226,35.5557,35.2253,35.2847,96200.0
2007-05-08 09:40:00,53.4,53.8,53.36,53.67,126400.0,35.2847,35.5491,35.2583,35.4632,126400.0
2007-05-08 09:45:00,53.68,53.88,53.67,53.78,126000.0,35.4698,35.6019,35.4632,35.5358,126000.0
2007-05-08 09:50:00,53.78,54.06,53.72,53.8,165500.0,35.5358,35.7208,35.4962,35.5491,165500.0
2007-05-08 09:55:00,53.81,54.0,53.77,53.96,69600.0,35.5557,35.6812,35.5292,35.6548,69600.0
2007-05-08 10:00:00,53.97,54.12,53.97,54.08,91400.0,35.6614,35.7605,35.6614,35.7341,91400.0
2007-05-08 10:05:00,54.06,54.06,53.69,53.75,92100.0,35.7208,35.7208,35.4764,35.516,92100.0
2007-05-08 10:10:00,53.75,53.78,53.67,53.75,76700.0,35.516,35.5358,35.4632,35.516,76700.0
2007-05-08 10:15:00,53.77,53.96,53.76,53.94,95300.0,35.5292,35.6548,35.5226,35.6416,95300.0
2007-05-08 10:20:00,53.94,53.98,53.93,53.94,26300.0,35.6416,35.668,35.6349,35.6416,26300.0
2007-05-08 10:25:00,53.94,54.03,53.92,54.01,45600.0,35.6416,35.701,35.6283,35.6878,45600.0
2007-05-08 10:30:00,54.0,54.17,54.0,54.11,41800.0,35.6812,35.7935,35.6812,35.7539,41800.0
2007-05-08 10:35:00,54.12,54.12,54.0,54.0,36600.0,35.7605,35.7605,35.6812,35.6812,36600.0
2007-05-08 10:40:00,54.0,54.02,53.75,53.79,77200.0,35.6812,35.6944,35.516,35.5424,77200.0
2007-05-08 10:45:00,53.79,53.93,53.77,53.83,50300.0,35.5424,35.6349,35.5292,35.5689,50300.0
2007-05-08 10:50:00,53.83,53.94,53.82,53.92,66300.0,35.5689,35.6416,35.5623,35.6283,66300.0
2007-05-08 10:55:00,53.92,54.02,53.87,53.89,55900.0,35.6283,35.6944,35.5953,35.6085,55900.0
2007-05-08 11:00:00,53.89,53.92,53.87,53.88,30100.0,35.6085,35.6283,35.5953,35.6019,30100.0
2007-05-08 11:05:00,53.89,53.9,53.86,53.89,11600.0,35.6085,35.6151,35.5887,35.6085,11600.0
2007-05-08 11:10:00,53.89,53.9,53.83,53.86,23100.0,35.6085,35.6151,35.5689,35.5887,23100.0
2007-05-08 11:15:00,53.85,53.89,53.84,53.89,29700.0,35.5821,35.6085,35.5755,35.6085,29700.0
2007-05-08 11:20:00,53.86,53.89,53.84,53.88,22800.0,35.5887,35.6085,35.5755,35.6019,22800.0
2007-05-08 11:25:00,53.89,53.92,53.88,53.91,30500.0,35.6085,35.6283,35.6019,35.6217,30500.0
2007-05-08 11:30:00,53.91,53.93,53.86,53.88,23200.0,35.6217,35.6349,35.5887,35.6019,23200.0
2007-05-08 11:35:00,53.87,53.9,53.83,53.86,23800.0,35.5953,35.6151,35.5689,35.5887,23800.0
2007-05-08 11:40:00,53.86,53.89,53.86,53.87,15300.0,35.5887,35.6085,35.5887,35.5953,15300.0
2007-05-08 11:45:00,53.89,53.95,53.88,53.94,30000.0,35.6085,35.6482,35.6019,35.6416,30000.0
2007-05-08 11:50:00,53.93,53.98,53.91,53.92,16100.0,35.6349,35.668,35.6217,35.6283,16100.0
2007-05-08 11:55:00,53.92,53.96,53.9,53.9,11000.0,35.6283,35.6548,35.6151,35.6151,11000.0
2007-05-08 12:00:00,53.91,53.96,53.88,53.96,15600.0,35.6217,35.6548,35.6019,35.6548,15600.0
2007-05-08 12:05:00,53.95,54.09,53.95,54.04,47800.0,35.6482,35.7407,35.6482,35.7076,47800.0
2007-05-08 12:10:00,54.05,54.1,54.04,54.09,22900.0,35.7142,35.7473,35.7076,35.7407,22900.0
2007-05-08 12:15:00,54.09,54.15,54.08,54.12,46300.0,35.7407,35.7803,35.7341,35.7605,46300.0
2007-05-08 12:20:00,54.12,54.3,54.09,54.26,93900.0,35.7605,35.8794,35.7407,35.853,93900.0
2007-05-08 12:25:00,54.24,54.41,54.2,54.34,41900.0,35.8398,35.9521,35.8134,35.9059,41900.0
2007-05-08 12:30:00,54.36,54.57,54.36,54.56,54800.0,35.9191,36.0578,35.9191,36.0512,54800.0
2007-05-08 12:35:00,54.56,54.86,54.54,54.85,111000.0,36.0512,36.2495,36.038,36.2429,111000.0
2007-05-08 12:40:00,54.85,54.89,54.71,54.82,149100.0,36.2429,36.2693,36.1503,36.223,149100.0
2007-05-08 12:45:00,54.81,54.95,54.78,54.94,61300.0,36.2164,36.3089,36.1966,36.3023,61300.0
2007-05-08 12:50:00,54.95,55.05,54.93,54.97,197600.0,36.3089,36.375,36.2957,36.3221,197600.0
2007-05-08 12:55:00,54.98,54.99,54.86,54.86,60700.0,36.3288,36.3354,36.2495,36.2495,60700.0
2007-05-08 13:00:00,54.86,54.88,54.59,54.8,150600.0,36.2495,36.2627,36.0711,36.2098,150600.0
2007-05-08 13:05:00,54.8,54.8,54.56,54.64,68800.0,36.2098,36.2098,36.0512,36.1041,68800.0
2007-05-08 13:10:00,54.63,54.85,54.62,54.85,44100.0,36.0975,36.2429,36.0909,36.2429,44100.0
2007-05-08 13:15:00,54.85,54.97,54.84,54.94,34300.0,36.2429,36.3221,36.2362,36.3023,34300.0
2007-05-08 13:20:00,54.94,55.0,54.93,54.99,43600.0,36.3023,36.342,36.2957,36.3354,43600.0
2007-05-08 13:25:00,55.0,55.05,54.88,54.89,59300.0,36.342,36.375,36.2627,36.2693,59300.0
2007-05-08 13:30:00,54.88,54.88,54.71,54.73,49000.0,36.2627,36.2627,36.1503,36.1636,49000.0
2007-05-08 13:35:00,54.73,54.73,54.65,54.71,54600.0,36.1636,36.1636,36.1107,36.1503,54600.0
2007-05-08 13:40:00,54.71,54.73,54.67,54.67,53100.0,36.1503,36.1636,36.1239,36.1239,53100.0
2007-05-08 13:45:00,54.68,54.72,54.67,54.72,19300.0,36.1305,36.157,36.1239,36.157,19300.0
2007-05-08 13:50:00,54.72,54.73,54.58,54.61,60500.0,36.157,36.1636,36.0644,36.0843,60500.0
2007-05-08 13:55:00,54.61,54.7,54.59,54.7,37800.0,36.0843,36.1437,36.0711,36.1437,37800.0
2007-05-08 14:00:00,54.69,54.7,54.52,54.55,61200.0,36.1371,36.1437,36.0248,36.0446,61200.0
2007-05-08 14:05:00,54.55,54.55,54.47,54.51,49500.0,36.0446,36.0446,35.9918,36.0182,49500.0
2007-05-08 14:10:00,54.51,54.61,54.51,54.57,55000.0,36.0182,36.0843,36.0182,36.0578,55000.0
2007-05-08 14:15:00,54.57,54.62,54.52,54.54,39700.0,36.0578,36.0909,36.0248,36.038,39700.0
2007-05-08 14:20:00,54.54,54.61,54.54,54.57,36700.0,36.038,36.0843,36.038,36.0578,36700.0
2007-05-08 14:25:00,54.57,54.6,54.53,54.55,27200.0,36.0578,36.0777,36.0314,36.0446,27200.0
2007-05-08 14:30:00,54.55,54.56,54.5,54.52,57400.0,36.0446,36.0512,36.0116,36.0248,57400.0
2007-05-08 14:35:00,54.52,54.58,54.48,54.54,56900.0,36.0248,36.0644,35.9984,36.038,56900.0
2007-05-08 14:40:00,54.54,54.59,54.5,54.55,64300.0,36.038,36.0711,36.0116,36.0446,64300.0
2007-05-08 14:45:00,54.55,54.57,54.46,54.53,50500.0,36.0446,36.0578,35.9852,36.0314,50500.0
2007-05-08 14:50:00,54.53,54.65,54.49,54.49,96500.0,36.0314,36.1107,36.005,36.005,96500.0
2007-05-08 14:55:00,54.49,54.53,54.49,54.51,43700.0,36.005,36.0314,36.005,36.0182,43700.0
2007-05-08 15:00:00,54.51,54.64,54.5,54.63,47400.0,36.0182,36.1041,36.0116,36.0975,47400.0
2007-05-08 15:05:00,54.63,54.64,54.58,54.62,54600.0,36.0975,36.1041,36.0644,36.0909,54600.0
2007-05-08 15:10:00,54.62,54.7,54.62,54.65,65400.0,36.0909,36.1437,36.0909,36.1107,65400.0
2007-05-08 15:15:00,54.65,54.65,54.55,54.56,47400.0,36.1107,36.1107,36.0446,36.0512,47400.0
2007-05-08 15:20:00,54.54,54.6,54.54,54.6,41400.0,36.038,36.0777,36.038,36.0777,41400.0
2007-05-08 15:25:00,54.6,54.66,54.58,54.65,68300.0,36.0777,36.1173,36.0644,36.1107,68300.0
2007-05-08 15:30:00,54.65,54.69,54.57,54.59,121000.0,36.1107,36.1371,36.0578,36.0711,121000.0
2007-05-08 15:35:00,54.59,54.62,54.58,54.61,96700.0,36.0711,36.0909,36.0644,36.0843,96700.0
2007-05-08 15:40:00,54.61,54.65,54.6,54.63,90600.0,36.0843,36.1107,36.0777,36.0975,90600.0
2007-05-08 15:45:00,54.63,54.7,54.61,54.67,102200.0,36.0975,36.1437,36.0843,36.1239,102200.0
2007-05-08 15:50:00,54.66,54.68,54.59,54.6,93500.0,36.1173,36.1305,36.0711,36.0777,93500.0
2007-05-08 15:55:00,54.6,54.63,54.54,54.6,118400.0,36.0777,36.0975,36.038,36.0777,118400.0
2007-05-09 09:30:00,54.75,54.79,54.21,54.75,67000.0,36.1768,36.2032,35.82,36.1768,67000.0
2007-05-09 09:35:00,54.75,54.94,54.49,54.71,78400.0,36.1768,36.3023,36.005,36.1503,78400.0
2007-05-09 09:40:00,54.74,54.74,54.51,54.66,46000.0,36.1702,36.1702,36.0182,36.1173,46000.0
2007-05-09 09:45:00,54.63,54.74,54.55,54.63,21600.0,36.0975,36.1702,36.0446,36.0975,21600.0
2007-05-09 09:50:00,54.62,54.71,54.49,54.59,23300.0,36.0909,36.1503,36.005,36.0711,23300.0
2007-05-09 09:55:00,54.63,54.63,54.37,54.52,48100.0,36.0975,36.0975,35.9257,36.0248,48100.0
2007-05-09 10:00:00,54.57,54.6,54.45,54.48,26000.0,36.0578,36.0777,35.9785,35.9984,26000.0
2007-05-09 10:05:00,54.48,54.57,54.44,54.53,42000.0,35.9984,36.0578,35.9719,36.0314,42000.0
2007-05-09 10:10:00,54.53,54.56,54.5,54.55,30800.0,36.0314,36.0512,36.0116,36.0446,30800.0
2007-05-09 10:15:00,54.55,54.64,54.54,54.64,12800.0,36.0446,36.1041,36.038,36.1041,12800.0
2007-05-09 10:20:00,54.65,54.74,54.62,54.67,40200.0,36.1107,36.1702,36.0909,36.1239,40200.0
2007-05-09 10:25:00,54.7,54.8,54.65,54.69,35000.0,36.1437,36.2098,36.1107,36.1371,35000.0
2007-05-09 10:30:00,54.7,54.78,54.65,54.71,43500.0,36.1437,36.1966,36.1107,36.1503,43500.0
2007-05-09 10:35:00,54.7,54.73,54.64,54.68,36800.0,36.1437,36.1636,36.1041,36.1305,36800.0
2007-05-09 10:40:00,54.69,54.77,54.69,54.75,33100.0,36.1371,36.19,36.1371,36.1768,33100.0
2007-05-09 10:45:00,54.76,54.9,54.74,54.9,28400.0,36.1834,36.2759,36.1702,36.2759,28400.0
2007-05-09 10:50:00,54.91,55.04,54.89,55.02,53300.0,36.2825,36.3684,36.2693,36.3552,53300.0
2007-05-09 10:55:00,55.03,55.05,54.92,55.02,35900.0,36.3618,36.375,36.2891,36.3552,35900.0
2007-05-09 11:00:00,55.01,55.07,54.97,55.01,47400.0,36.3486,36.3882,36.3221,36.3486,47400.0
2007-05-09 11:05:00,55.02,55.03,54.88,54.9,20900.0,36.3552,36.3618,36.2627,36.2759,20900.0
2007-05-09 11:10:00,54.91,54.95,54.9,54.92,31800.0,36.2825,36.3089,36.2759,36.2891,31800.0
2007-05-09 11:15:00,54.93,54.98,54.85,54.86,56200.0,36.2957,36.3288,36.2429,36.2495,56200.0
2007-05-09 11:20:00,54.85,54.92,54.82,54.82,38700.0,36.2429,36.2891,36.223,36.223,38700.0
2007-05-09 11:25:00,54.82,54.84,54.74,54.77,47100.0,36.223,36.2362,36.1702,36.19,47100.0
2007-05-09 11:30:00,54.77,54.79,54.75,54.76,11600.0,36.19,36.2032,36.1768,36.1834,11600.0
2007-05-09 11:35:00,54.76,54.77,54.7,54.74,24900.0,36.1834,36.19,36.1437,36.1702,24900.0
2007-05-09 11:40:00,54.73,54.75,54.67,54.69,14800.0,36.1636,36.1768,36.1239,36.1371,14800.0
2007-05-09 11:45:00,54.68,54.72,54.68,54.72,8800.0,36.1305,36.157,36.1305,36.157,8800.0
2007-05-09 11:50:00,54.72,54.72,54.57,54.63,22800.0,36.157,36.157,36.0578,36.0975,22800.0
2007-05-09 11:55:00,54.63,54.67,54.62,54.65,20300.0,36.0975,36.1239,36.0909,36.1107,20300.0
2007-05-09 12:00:00,54.65,54.69,54.63,54.65,53700.0,36.1107,36.1371,36.0975,36.1107,53700.0
2007-05-09 12:05:00,54.65,54.66,54.53,54.57,25900.0,36.1107,36.1173,36.0314,36.0578,25900.0
2007-05-09 12:10:00,54.55,54.55,54.46,54.5,13600.0,36.0446,36.0446,35.9852,36.0116,13600.0
2007-05-09 12:15:00,54.51,54.51,54.48,54.5,11000.0,36.0182,36.0182,35.9984,36.0116,11000.0
2007-05-09 12:20:00,54.5,54.54,54.49,54.54,9900.0,36.0116,36.038,36.005,36.038,9900.0
2007-05-09 12:25:00,54.54,54.6,54.54,54.6,5400.0,36.038,36.0777,36.038,36.0777,5400.0
2007-05-09 12:30:00,54.58,54.58,54.54,54.57,5000.0,36.0644,36.0644,36.038,36.0578,5000.0
2007-05-09 12:35:00,54.57,54.63,54.57,54.63,22900.0,36.0578,36.0975,36.0578,36.0975,22900.0
2007-05-09 12:40:00,54.62,54.66,54.59,54.59,13900.0,36.0909,36.1173,36.0711,36.0711,13900.0
2007-05-09 12:45:00,54.6,54.67,54.59,54.64,20600.0,36.0777,36.1239,36.0711,36.1041,20600.0
2007-05-09 12:50:00,54.63,54.67,54.63,54.65,7500.0,36.0975,36.1239,36.0975,36.1107,7500.0
2007-05-09 12:55:00,54.64,54.69,54.64,54.65,11200.0,36.1041,36.1371,36.1041,36.1107,11200.0
2007-05-09 13:00:00,54.66,54.7,54.66,54.67,19900.0,36.1173,36.1437,36.1173,36.1239,19900.0
2007-05-09 13:05:00,54.66,54.66,54.61,54.65,13300.0,36.1173,36.1173,36.0843,36.1107,13300.0
2007-05-09 13:10:00,54.65,54.67,54.62,54.62,4200.0,36.1107,36.1239,36.0909,36.0909,4200.0
2007-05-09 13:15:00,54.63,54.67,54.58,54.64,22800.0,36.0975,36.1239,36.0644,36.1041,22800.0
2007-05-09 13:20:00,54.64,54.65,54.62,54.65,2400.0,36.1041,36.1107,36.0909,36.1107,2400.0
2007-05-09 13:25:00,54.65,54.68,54.64,54.67,14200.0,36.1107,36.1305,36.1041,36.1239,14200.0
2007-05-09 13:30:00,54.67,54.68,54.64,54.65,7300.0,36.1239,36.1305,36.1041,36.1107,7300.0
2007-05-09 13:35:00,54.65,54.65,54.61,54.64,15200.0,36.1107,36.1107,36.0843,36.1041,15200.0
2007-05-09 13:40:00,54.65,54.69,54.64,54.69,22500.0,36.1107,36.1371,36.1041,36.1371,22500.0
2007-05-09 13:45:00,54.68,54.69,54.66,54.67,15100.0,36.1305,36.1371,36.1173,36.1239,15100.0
2007-05-09 13:50:00,54.67,54.69,54.63,54.63,16400.0,36.1239,36.1371,36.0975,36.0975,16400.0
2007-05-09 13:55:00,54.64,54.67,54.64,54.67,11900.0,36.1041,36.1239,36.1041,36.1239,11900.0
2007-05-09 14:00:00,54.66,54.71,54.63,54.7,30600.0,36.1173,36.1503,36.0975,36.1437,30600.0
2007-05-09 14:05:00,54.71,54.71,54.67,54.68,28800.0,36.1503,36.1503,36.1239,36.1305,28800.0
2007-05-09 14:10:00,54.68,54.75,54.63,54.75,61100.0,36.1305,36.1768,36.0975,36.1768,61100.0
2007-05-09 14:15:00,54.75,54.77,54.58,54.73,122200.0,36.1768,36.19,36.0644,36.1636,122200.0
2007-05-09 14:20:00,54.73,54.85,54.58,54.64,104900.0,36.1636,36.2429,36.0644,36.1041,104900.0
2007-05-09 14:25:00,54.62,54.73,54.55,54.68,48100.0,36.0909,36.1636,36.0446,36.1305,48100.0
2007-05-09 14:30:00,54.64,54.7,54.54,54.7,39700.0,36.1041,36.1437,36.038,36.1437,39700.0
2007-05-09 14:35:00,54.66,54.67,54.56,54.64,31200.0,36.1173,36.1239,36.0512,36.1041,31200.0
2007-05-09 14:40:00,54.62,54.75,54.59,54.75,44300.0,36.0909,36.1768,36.0711,36.1768,44300.0
2007-05-09 14:45:00,54.74,54.8,54.68,54.69,71800.0,36.1702,36.2098,36.1305,36.1371,71800.0
2007-05-09 14:50:00,54.69,54.76,54.64,54.75,36200.0,36.1371,36.1834,36.1041,36.1768,36200.0
2007-05-09 14:55:00,54.76,54.77,54.58,54.6,54700.0,36.1834,36.19,36.0644,36.0777,54700.0
2007-05-09 15:00:00,54.6,54.71,54.57,54.71,24700.0,36.0777,36.1503,36.0578,36.1503,24700.0
2007-05-09 15:05:00,54.71,54.75,54.69,54.72,17700.0,36.1503,36.1768,36.1371,36.157,17700.0
2007-05-09 15:10:00,54.72,54.78,54.72,54.74,29700.0,36.157,36.1966,36.157,36.1702,29700.0
2007-05-09 15:15:00,54.75,54.85,54.69,54.73,72800.0,36.1768,36.2429,36.1371,36.1636,72800.0
2007-05-09 15:20:00,54.71,54.87,54.71,54.82,33800.0,36.1503,36.2561,36.1503,36.223,33800.0
2007-05-09 15:25:00,54.83,54.92,54.81,54.9,36400.0,36.2296,36.2891,36.2164,36.2759,36400.0
2007-05-09 15:30:00,54.89,54.89,54.72,54.82,50500.0,36.2693,36.2693,36.157,36.223,50500.0
2007-05-09 15:35:00,54.82,54.82,54.74,54.76,22600.0,36.223,36.223,36.1702,36.1834,22600.0
2007-05-09 15:40:00,54.75,54.8,54.72,54.8,25200.0,36.1768,36.2098,36.157,36.2098,25200.0
2007-05-09 15:45:00,54.81,54.83,54.74,54.78,44800.0,36.2164,36.2296,36.1702,36.1966,44800.0
2007-05-09 15:50:00,54.79,54.85,54.76,54.77,23200.0,36.2032,36.2429,36.1834,36.19,23200.0
2007-05-09 15:55:00,54.78,54.84,54.71,54.73,60400.0,36.1966,36.2362,36.1503,36.1636,60400.0
2007-05-10 09:30:00,54.77,54.77,54.5,54.72,61100.0,36.19,36.19,36.0116,36.157,61100.0
2007-05-10 09:35:00,54.68,54.75,54.61,54.65,53400.0,36.1305,36.1768,36.0843,36.1107,53400.0
2007-05-10 09:40:00,54.65,54.68,54.5,54.59,78200.0,36.1107,36.1305,36.0116,36.0711,78200.0
2007-05-10 09:45:00,54.61,54.9,54.58,54.85,67500.0,36.0843,36.2759,36.0644,36.2429,67500.0
2007-05-10 09:50:00,54.83,54.98,54.8,54.92,53600.0,36.2296,36.3288,36.2098,36.2891,53600.0
2007-05-10 09:55:00,54.93,54.94,54.84,54.84,81300.0,36.2957,36.3023,36.2362,36.2362,81300.0
2007-05-10 10:00:00,54.85,54.93,54.84,54.87,70700.0,36.2429,36.2957,36.2362,36.2561,70700.0
2007-05-10 10:05:00,54.88,54.93,54.85,54.9,64500.0,36.2627,36.2957,36.2429,36.2759,64500.0
2007-05-10 10:10:00,54.9,54.91,54.83,54.89,98300.0,36.2759,36.2825,36.2296,36.2693,98300.0
2007-05-10 10:15:00,54.89,54.94,54.88,54.92,96200.0,36.2693,36.3023,36.2627,36.2891,96200.0
2007-05-10 10:20:00,54.93,55.02,54.91,54.97,229000.0,36.2957,36.3552,36.2825,36.3221,229000.0
2007-05-10 10:25:00,54.97,55.05,54.92,55.01,180500.0,36.3221,36.375,36.2891,36.3486,180500.0
2007-05-10 10:30:00,55.0,55.07,54.97,54.99,132700.0,36.342,36.3882,36.3221,36.3354,132700.0
2007-05-10 10:35:00,54.99,55.03,54.98,55.0,57100.0,36.3354,36.3618,36.3288,36.342,57100.0
2007-05-10 10:40:00,55.0,55.02,54.98,54.99,114700.0,36.342,36.3552,36.3288,36.3354,114700.0
2007-05-10 10:45:00,54.99,55.0,54.97,54.98,103600.0,36.3354,36.342,36.3221,36.3288,103600.0
2007-05-10 10:50:00,54.98,54.98,54.87,54.9,51300.0,36.3288,36.3288,36.2561,36.2759,51300.0
2007-05-10 10:55:00,54.9,54.9,54.87,54.89,103000.0,36.2759,36.2759,36.2561,36.2693,103000.0
2007-05-10 11:00:00,54.89,54.89,54.87,54.87,27200.0,36.2693,36.2693,36.2561,36.2561,27200.0
2007-05-10 11:05:00,54.87,54.89,54.77,54.78,26500.0,36.2561,36.2693,36.19,36.1966,26500.0
2007-05-10 11:10:00,54.77,54.78,54.66,54.66,40800.0,36.19,36.1966,36.1173,36.1173,40800.0
2007-05-10 11:15:00,54.66,54.69,54.51,54.51,61100.0,36.1173,36.1371,36.0182,36.0182,61100.0
2007-05-10 11:20:00,54.51,54.51,54.35,54.4,77800.0,36.0182,36.0182,35.9125,35.9455,77800.0
2007-05-10 11:25:00,54.39,54.4,54.34,54.36,34900.0,35.9389,35.9455,35.9059,35.9191,34900.0
2007-05-10 11:30:00,54.36,54.38,54.31,54.37,33700.0,35.9191,35.9323,35.886,35.9257,33700.0
2007-05-10 11:35:00,54.37,54.4,54.33,54.38,16300.0,35.9257,35.9455,35.8993,35.9323,16300.0
2007-05-10 11:40:00,54.37,54.41,54.36,54.38,12200.0,35.9257,35.9521,35.9191,35.9323,12200.0
2007-05-10 11:45:00,54.37,54.37,54.31,54.34,14400.0,35.9257,35.9257,35.886,35.9059,14400.0
2007-05-10 11:50:00,54.35,54.39,54.16,54.17,23900.0,35.9125,35.9389,35.7869,35.7935,23900.0
2007-05-10 11:55:00,54.17,54.17,53.91,53.94,66700.0,35.7935,35.7935,35.6217,35.6416,66700.0
2007-05-10 12:00:00,53.94,53.95,53.76,53.78,39300.0,35.6416,35.6482,35.5226,35.5358,39300.0
2007-05-10 12:05:00,53.78,53.78,53.5,53.5,84700.0,35.5358,35.5358,35.3508,35.3508,84700.0
2007-05-10 12:10:00,53.51,53.67,53.46,53.65,122200.0,35.3574,35.4632,35.3244,35.4499,122200.0
2007-05-10 12:15:00,53.65,53.75,53.64,53.75,59800.0,35.4499,35.516,35.4433,35.516,59800.0
2007-05-10 12:20:00,53.75,53.87,53.74,53.85,78600.0,35.516,35.5953,35.5094,35.5821,78600.0
2007-05-10 12:25:00,53.86,53.9,53.83,53.88,30400.0,35.5887,35.6151,35.5689,35.6019,30400.0
2007-05-10 12:30:00,53.88,53.88,53.69,53.71,25200.0,35.6019,35.6019,35.4764,35.4896,25200.0
2007-05-10 12:35:00,53.71,53.73,53.69,53.71,10700.0,35.4896,35.5028,35.4764,35.4896,10700.0
2007-05-10 12:40:00,53.7,53.86,53.7,53.83,56400.0,35.483,35.5887,35.483,35.5689,56400.0
2007-05-10 12:45:00,53.84,53.85,53.76,53.83,67800.0,35.5755,35.5821,35.5226,35.5689,67800.0
2007-05-10 12:50:00,53.83,53.86,53.82,53.82,21000.0,35.5689,35.5887,35.5623,35.5623,21000.0
2007-05-10 12:55:00,53.82,53.82,53.74,53.77,20400.0,35.5623,35.5623,35.5094,35.5292,20400.0
2007-05-10 13:00:00,53.76,53.78,53.74,53.75,21300.0,35.5226,35.5358,35.5094,35.516,21300.0
2007-05-10 13:05:00,53.75,53.75,53.68,53.68,18300.0,35.516,35.516,35.4698,35.4698,18300.0
2007-05-10 13:10:00,53.69,53.69,53.58,53.62,26900.0,35.4764,35.4764,35.4037,35.4301,26900.0
2007-05-10 13:15:00,53.63,53.64,53.58,53.6,36500.0,35.4367,35.4433,35.4037,35.4169,36500.0
2007-05-10 13:20:00,53.6,53.61,53.51,53.52,16800.0,35.4169,35.4235,35.3574,35.364,16800.0
2007-05-10 13:25:00,53.53,53.53,53.5,53.53,15000.0,35.3706,35.3706,35.3508,35.3706,15000.0
2007-05-10 13:30:00,53.53,53.62,53.47,53.51,46700.0,35.3706,35.4301,35.331,35.3574,46700.0
2007-05-10 13:35:00,53.52,53.57,53.47,53.57,60500.0,35.364,35.3971,35.331,35.3971,60500.0
2007-05-10 13:40:00,53.57,53.6,53.52,53.59,31100.0,35.3971,35.4169,35.364,35.4103,31100.0
2007-05-10 13:45:00,53.59,53.66,53.58,53.66,25300.0,35.4103,35.4565,35.4037,35.4565,25300.0
2007-05-10 13:50:00,53.66,53.81,53.66,53.77,42700.0,35.4565,35.5557,35.4565,35.5292,42700.0
2007-05-10 13:55:00,53.8,53.83,53.7,53.82,61300.0,35.5491,35.5689,35.483,35.5623,61300.0
2007-05-10 14:00:00,53.82,53.94,53.81,53.94,34300.0,35.5623,35.6416,35.5557,35.6416,34300.0
2007-05-10 14:05:00,53.93,54.01,53.92,54.0,31500.0,35.6349,35.6878,35.6283,35.6812,31500.0
2007-05-10 14:10:00,54.0,54.02,53.93,53.93,35300.0,35.6812,35.6944,35.6349,35.6349,35300.0
2007-05-10 14:15:00,53.92,54.04,53.85,54.02,55100.0,35.6283,35.7076,35.5821,35.6944,55100.0
2007-05-10 14:20:00,54.02,54.03,53.96,53.96,20200.0,35.6944,35.701,35.6548,35.6548,20200.0
2007-05-10 14:25:00,53.97,54.1,53.97,54.05,41900.0,35.6614,35.7473,35.6614,35.7142,41900.0
2007-05-10 14:30:00,54.05,54.24,54.05,54.22,63000.0,35.7142,35.8398,35.7142,35.8266,63000.0
2007-05-10 14:35:00,54.22,54.24,54.13,54.14,32800.0,35.8266,35.8398,35.7671,35.7737,32800.0
2007-05-10 14:40:00,54.14,54.16,54.11,54.14,20600.0,35.7737,35.7869,35.7539,35.7737,20600.0
2007-05-10 14:45:00,54.14,54.15,54.13,54.14,8700.0,35.7737,35.7803,35.7671,35.7737,8700.0
2007-05-10 14:50:00,54.14,54.15,54.03,54.05,26500.0,35.7737,35.7803,35.701,35.7142,26500.0
2007-05-10 14:55:00,54.05,54.14,54.05,54.09,27400.0,35.7142,35.7737,35.7142,35.7407,27400.0
2007-05-10 15:00:00,54.09,54.09,53.97,53.97,41900.0,35.7407,35.7407,35.6614,35.6614,41900.0
2007-05-10 15:05:00,53.97,53.99,53.88,53.9,25900.0,35.6614,35.6746,35.6019,35.6151,25900.0
2007-05-10 15:10:00,53.9,54.1,53.86,54.03,34700.0,35.6151,35.7473,35.5887,35.701,34700.0
2007-05-10 15:15:00,54.02,54.12,54.0,54.04,26700.0,35.6944,35.7605,35.6812,35.7076,26700.0
2007-05-10 15:20:00,54.03,54.16,54.03,54.1,20200.0,35.701,35.7869,35.701,35.7473,20200.0
2007-05-10 15:25:00,54.1,54.13,54.08,54.12,26800.0,35.7473,35.7671,35.7341,35.7605,26800.0
2007-05-10 15:30:00,54.12,54.15,54.02,54.04,30900.0,35.7605,35.7803,35.6944,35.7076,30900.0
2007-05-10 15:35:00,54.04,54.13,54.01,54.01,30600.0,35.7076,35.7671,35.6878,35.6878,30600.0
2007-05-10 15:40:00,54.0,54.06,53.8,53.87,135000.0,35.6812,35.7208,35.5491,35.5953,135000.0
2007-05-10 15:45:00,53.88,54.0,53.88,53.96,42500.0,35.6019,35.6812,35.6019,35.6548,42500.0
2007-05-10 15:50:00,53.97,54.0,53.95,53.95,37200.0,35.6614,35.6812,35.6482,35.6482,37200.0
2007-05-10 15:55:00,53.96,54.02,53.88,53.96,71700.0,35.6548,35.6944,35.6019,35.6548,71700.0
2007-05-11 09:30:00,54.2,54.55,54.13,54.45,40800.0,35.8134,36.0446,35.7671,35.9785,40800.0
2007-05-11 09:35:00,54.42,54.5,54.27,54.46,36000.0,35.9587,36.0116,35.8596,35.9852,36000.0
2007-05-11 09:40:00,54.44,54.45,54.21,54.39,26700.0,35.9719,35.9785,35.82,35.9389,26700.0
2007-05-11 09:45:00,54.42,54.44,54.12,54.14,65800.0,35.9587,35.9719,35.7605,35.7737,65800.0
2007-05-11 09:50:00,54.14,54.29,54.14,54.16,51000.0,35.7737,35.8728,35.7737,35.7869,51000.0
2007-05-11 09:55:00,54.13,54.4,54.0,54.02,75100.0,35.7671,35.9455,35.6812,35.6944,75100.0
2007-05-11 10:00:00,54.02,54.15,54.0,54.02,49900.0,35.6944,35.7803,35.6812,35.6944,49900.0
2007-05-11 10:05:00,54.0,54.01,53.77,53.85,66200.0,35.6812,35.6878,35.5292,35.5821,66200.0
2007-05-11 10:10:00,53.86,54.15,53.78,54.15,29300.0,35.5887,35.7803,35.5358,35.7803,29300.0
2007-05-11 10:15:00,54.18,54.2,54.06,54.06,33700.0,35.8001,35.8134,35.7208,35.7208,33700.0
2007-05-11 10:20:00,54.07,54.08,53.91,53.93,41600.0,35.7275,35.7341,35.6217,35.6349,41600.0
2007-05-11 10:25:00,53.94,53.94,53.83,53.86,35600.0,35.6416,35.6416,35.5689,35.5887,35600.0
2007-05-11 10:30:00,53.86,54.03,53.85,53.98,38100.0,35.5887,35.701,35.5821,35.668,38100.0
2007-05-11 10:35:00,53.97,54.09,53.92,54.09,41500.0,35.6614,35.7407,35.6283,35.7407,41500.0
2007-05-11 10:40:00,54.09,54.24,54.08,54.24,46200.0,35.7407,35.8398,35.7341,35.8398,46200.0
2007-05-11 10:45:00,54.24,54.27,54.24,54.26,70000.0,35.8398,35.8596,35.8398,35.853,70000.0
2007-05-11 10:50:00,54.26,54.48,54.26,54.47,73800.0,35.853,35.9984,35.853,35.9918,73800.0
2007-05-11 10:55:00,54.47,54.5,54.28,54.32,38900.0,35.9918,36.0116,35.8662,35.8926,38900.0
2007-05-11 11:00:00,54.32,54.5,54.28,54.49,58800.0,35.8926,36.0116,35.8662,36.005,58800.0
2007-05-11 11:05:00,54.5,54.59,54.48,54.56,65800.0,36.0116,36.0711,35.9984,36.0512,65800.0
2007-05-11 11:10:00,54.55,54.57,54.49,54.5,54600.0,36.0446,36.0578,36.005,36.0116,54600.0
2007-05-11 11:15:00,54.5,54.54,54.47,54.5,26000.0,36.0116,36.038,35.9918,36.0116,26000.0
2007-05-11 11:20:00,54.51,54.65,54.44,54.65,66700.0,36.0182,36.1107,35.9719,36.1107,66700.0
2007-05-11 11:25:00,54.65,54.75,54.65,54.69,58300.0,36.1107,36.1768,36.1107,36.1371,58300.0
2007-05-11 11:30:00,54.7,54.76,54.65,54.65,24500.0,36.1437,36.1834,36.1107,36.1107,24500.0
2007-05-11 11:35:00,54.66,54.68,54.64,54.64,21000.0,36.1173,36.1305,36.1041,36.1041,21000.0
2007-05-11 11:40:00,54.64,54.65,54.58,54.63,16000.0,36.1041,36.1107,36.0644,36.0975,16000.0
2007-05-11 11:45:00,54.64,54.68,54.64,54.68,7100.0,36.1041,36.1305,36.1041,36.1305,7100.0
2007-05-11 11:50:00,54.67,54.68,54.61,54.67,115100.0,36.1239,36.1305,36.0843,36.1239,115100.0
2007-05-11 11:55:00,54.69,54.69,54.63,54.65,15200.0,36.1371,36.1371,36.0975,36.1107,15200.0
2007-05-11 12:00:00,54.65,54.66,54.5,54.54,71400.0,36.1107,36.1173,36.0116,36.038,71400.0
2007-05-11 12:05:00,54.54,54.54,54.49,54.52,116400.0,36.038,36.038,36.005,36.0248,116400.0
2007-05-11 12:10:00,54.52,54.64,54.52,54.62,26800.0,36.0248,36.1041,36.0248,36.0909,26800.0
2007-05-11 12:15:00,54.63,54.71,54.63,54.69,21100.0,36.0975,36.1503,36.0975,36.1371,21100.0
2007-05-11 12:20:00,54.69,54.72,54.68,54.7,34100.0,36.1371,36.157,36.1305,36.1437,34100.0
2007-05-11 12:25:00,54.7,54.71,54.63,54.64,38200.0,36.1437,36.1503,36.0975,36.1041,38200.0
2007-05-11 12:30:00,54.63,54.65,54.57,54.62,31200.0,36.0975,36.1107,36.0578,36.0909,31200.0
2007-05-11 12:35:00,54.63,54.75,54.63,54.74,34300.0,36.0975,36.1768,36.0975,36.1702,34300.0
2007-05-11 12:40:00,54.74,54.81,54.71,54.75,67400.0,36.1702,36.2164,36.1503,36.1768,67400.0
2007-05-11 12:45:00,54.75,54.8,54.69,54.76,71000.0,36.1768,36.2098,36.1371,36.1834,71000.0
2007-05-11 12:50:00,54.77,54.92,54.75,54.92,109200.0,36.19,36.2891,36.1768,36.2891,109200.0
2007-05-11 12:55:00,54.92,54.95,54.86,54.92,31200.0,36.2891,36.3089,36.2495,36.2891,31200.0
2007-05-11 13:00:00,54.92,54.98,54.81,54.82,65400.0,36.2891,36.3288,36.2164,36.223,65400.0
2007-05-11 13:05:00,54.82,54.82,54.68,54.69,19900.0,36.223,36.223,36.1305,36.1371,19900.0
2007-05-11 13:10:00,54.69,54.7,54.68,54.69,12800.0,36.1371,36.1437,36.1305,36.1371,12800.0
2007-05-11 13:15:00,54.7,54.74,54.7,54.73,17600.0,36.1437,36.1702,36.1437,36.1636,17600.0
2007-05-11 13:20:00,54.73,54.85,54.73,54.85,20300.0,36.1636,36.2429,36.1636,36.2429,20300.0
2007-05-11 13:25:00,54.86,54.95,54.85,54.9,47900.0,36.2495,36.3089,36.2429,36.2759,47900.0
2007-05-11 13:30:00,54.89,54.91,54.88,54.89,28400.0,36.2693,36.2825,36.2627,36.2693,28400.0
2007-05-11 13:35:00,54.9,54.91,54.86,54.88,33500.0,36.2759,36.2825,36.2495,36.2627,33500.0
2007-05-11 13:40:00,54.89,54.89,54.74,54.75,21300.0,36.2693,36.2693,36.1702,36.1768,21300.0
2007-05-11 13:45:00,54.74,54.88,54.74,54.86,74000.0,36.1702,36.2627,36.1702,36.2495,74000.0
2007-05-11 13:50:00,54.85,54.87,54.81,54.84,79200.0,36.2429,36.2561,36.2164,36.2362,79200.0
2007-05-11 13:55:00,54.84,54.9,54.79,54.89,45500.0,36.2362,36.2759,36.2032,36.2693,45500.0
2007-05-11 14:00:00,54.9,54.91,54.86,54.88,65000.0,36.2759,36.2825,36.2495,36.2627,65000.0
2007-05-11 14:05:00,54.86,54.92,54.85,54.89,24800.0,36.2495,36.2891,36.2429,36.2693,24800.0
2007-05-11 14:10:00,54.88,54.93,54.82,54.82,34700.0,36.2627,36.2957,36.223,36.223,34700.0
2007-05-11 14:15:00,54.82,54.88,54.81,54.84,23900.0,36.223,36.2627,36.2164,36.2362,23900.0
2007-05-11 14:20:00,54.8,54.82,54.76,54.76,8200.0,36.2098,36.223,36.1834,36.1834,8200.0
2007-05-11 14:25:00,54.76,54.77,54.72,54.74,13700.0,36.1834,36.19,36.157,36.1702,13700.0
2007-05-11 14:30:00,54.74,54.83,54.73,54.8,46900.0,36.1702,36.2296,36.1636,36.2098,46900.0
2007-05-11 14:35:00,54.79,54.84,54.76,54.8,40800.0,36.2032,36.2362,36.1834,36.2098,40800.0
2007-05-11 14:40:00,54.79,54.95,54.77,54.9,41500.0,36.2032,36.3089,36.19,36.2759,41500.0
2007-05-11 14:45:00,54.9,54.93,54.85,54.89,59300.0,36.2759,36.2957,36.2429,36.2693,59300.0
2007-05-11 14:50:00,54.9,54.91,54.88,54.89,44700.0,36.2759,36.2825,36.2627,36.2693,44700.0
2007-05-11 14:55:00,54.88,54.89,54.87,54.87,32000.0,36.2627,36.2693,36.2561,36.2561,32000.0
2007-05-11 15:00:00,54.87,54.91,54.83,54.84,89100.0,36.2561,36.2825,36.2296,36.2362,89100.0
2007-05-11 15:05:00,54.84,54.95,54.83,54.95,117300.0,36.2362,36.3089,36.2296,36.3089,117300.0
2007-05-11 15:10:00,54.96,54.98,54.86,54.87,65700.0,36.3155,36.3288,36.2495,36.2561,65700.0
2007-05-11 15:15:00,54.87,54.88,54.84,54.86,57900.0,36.2561,36.2627,36.2362,36.2495,57900.0
2007-05-11 15:20:00,54.86,54.95,54.86,54.93,204500.0,36.2495,36.3089,36.2495,36.2957,204500.0
2007-05-11 15:25:00,54.93,55.0,54.93,55.0,122300.0,36.2957,36.342,36.2957,36.342,122300.0
2007-05-11 15:30:00,55.0,55.25,55.0,55.13,188900.0,36.342,36.5072,36.342,36.4279,188900.0
2007-05-11 15:35:00,55.14,55.14,55.06,55.06,98800.0,36.4345,36.4345,36.3816,36.3816,98800.0
2007-05-11 15:40:00,55.07,55.13,55.04,55.06,181200.0,36.3882,36.4279,36.3684,36.3816,181200.0
2007-05-11 15:45:00,55.07,55.22,55.06,55.19,208700.0,36.3882,36.4873,36.3816,36.4675,208700.0
2007-05-11 15:50:00,55.18,55.19,55.09,55.14,180300.0,36.4609,36.4675,36.4014,36.4345,180300.0
2007-05-11 15:55:00,55.14,55.22,55.13,55.22,150000.0,36.4345,36.4873,36.4279,36.4873,150000.0
2007-05-14 09:30:00,55.25,55.36,55.16,55.29,66300.0,36.5072,36.5798,36.4477,36.5336,66300.0
2007-05-14 09:35:00,55.34,55.4,55.28,55.3,42300.0,36.5666,36.6063,36.527,36.5402,42300.0
2007-05-14 09:40:00,55.28,55.47,55.2,55.43,107300.0,36.527,36.6525,36.4741,36.6261,107300.0
2007-05-14 09:45:00,55.43,55.43,54.99,55.1,34600.0,36.6261,36.6261,36.3354,36.408,34600.0
2007-05-14 09:50:00,55.1,55.1,54.75,54.77,55100.0,36.408,36.408,36.1768,36.19,55100.0
2007-05-14 09:55:00,54.78,54.9,54.75,54.86,42200.0,36.1966,36.2759,36.1768,36.2495,42200.0
2007-05-14 10:00:00,54.84,54.92,54.78,54.84,43700.0,36.2362,36.2891,36.1966,36.2362,43700.0
2007-05-14 10:05:00,54.83,54.87,54.79,54.84,17600.0,36.2296,36.2561,36.2032,36.2362,17600.0
2007-05-14 10:10:00,54.88,54.97,54.85,54.93,38000.0,36.2627,36.3221,36.2429,36.2957,38000.0
2007-05-14 10:15:00,54.92,55.1,54.91,55.07,33400.0,36.2891,36.408,36.2825,36.3882,33400.0
2007-05-14 10:20:00,55.07,55.09,54.98,55.05,35500.0,36.3882,36.4014,36.3288,36.375,35500.0
2007-05-14 10:25:00,55.05,55.12,55.0,55.1,43500.0,36.375,36.4213,36.342,36.408,43500.0
2007-05-14 10:30:00,55.1,55.13,55.0,55.11,31500.0,36.408,36.4279,36.342,36.4146,31500.0
2007-05-14 10:35:00,55.12,55.19,55.07,55.12,47800.0,36.4213,36.4675,36.3882,36.4213,47800.0
2007-05-14 10:40:00,55.13,55.16,55.11,55.16,9400.0,36.4279,36.4477,36.4146,36.4477,9400.0
2007-05-14 10:45:00,55.15,55.29,55.15,55.28,31300.0,36.4411,36.5336,36.4411,36.527,31300.0
2007-05-14 10:50:00,55.28,55.3,55.2,55.25,24300.0,36.527,36.5402,36.4741,36.5072,24300.0
2007-05-14 10:55:00,55.26,55.33,55.07,55.1,30700.0,36.5138,36.56,36.3882,36.408,30700.0
2007-05-14 11:00:00,55.1,55.1,54.94,54.99,19500.0,36.408,36.408,36.3023,36.3354,19500.0
2007-05-14 11:05:00,55.0,55.05,54.96,54.97,28700.0,36.342,36.375,36.3155,36.3221,28700.0
2007-05-14 11:10:00,54.96,54.98,54.86,54.98,23500.0,36.3155,36.3288,36.2495,36.3288,23500.0
2007-05-14 11:15:00,54.98,54.99,54.92,54.99,15300.0,36.3288,36.3354,36.2891,36.3354,15300.0
2007-05-14 11:20:00,54.99,55.02,54.96,54.98,19300.0,36.3354,36.3552,36.3155,36.3288,19300.0
2007-05-14 11:25:00,54.97,55.0,54.82,54.83,24600.0,36.3221,36.342,36.223,36.2296,24600.0
2007-05-14 11:30:00,54.82,54.91,54.79,54.88,25500.0,36.223,36.2825,36.2032,36.2627,25500.0
2007-05-14 11:35:00,54.89,55.0,54.86,54.98,32500.0,36.2693,36.342,36.2495,36.3288,32500.0
2007-05-14 11:40:00,55.0,55.01,54.94,54.99,18000.0,36.342,36.3486,36.3023,36.3354,18000.0
2007-05-14 11:45:00,54.97,55.08,54.97,55.08,6100.0,36.3221,36.3948,36.3221,36.3948,6100.0
2007-05-14 11:50:00,55.08,55.08,54.94,55.0,32400.0,36.3948,36.3948,36.3023,36.342,32400.0
2007-05-14 11:55:00,55.0,55.0,54.92,54.99,15100.0,36.342,36.342,36.2891,36.3354,15100.0
2007-05-14 12:00:00,54.99,55.06,54.99,54.99,21400.0,36.3354,36.3816,36.3354,36.3354,21400.0
2007-05-14 12:05:00,55.0,55.0,54.96,54.98,41300.0,36.342,36.342,36.3155,36.3288,41300.0
2007-05-14 12:10:00,54.98,55.0,54.96,54.99,19200.0,36.3288,36.342,36.3155,36.3354,19200.0
2007-05-14 12:15:00,55.0,55.03,54.96,54.99,48500.0,36.342,36.3618,36.3155,36.3354,48500.0
2007-05-14 12:20:00,54.99,55.0,54.95,54.95,12700.0,36.3354,36.342,36.3089,36.3089,12700.0
2007-05-14 12:25:00,54.96,55.0,54.96,54.98,28400.0,36.3155,36.342,36.3155,36.3288,28400.0
2007-05-14 12:30:00,54.99,55.14,54.99,55.12,28100.0,36.3354,36.4345,36.3354,36.4213,28100.0
2007-05-14 12:35:00,55.12,55.12,55.06,55.06,27900.0,36.4213,36.4213,36.3816,36.3816,27900.0
2007-05-14 12:40:00,55.06,55.08,55.02,55.08,28500.0,36.3816,36.3948,36.3552,36.3948,28500.0
2007-05-14 12:45:00,55.08,55.13,55.08,55.1,30600.0,36.3948,36.4279,36.3948,36.408,30600.0
2007-05-14 12:50:00,55.09,55.11,55.07,55.08,10700.0,36.4014,36.4146,36.3882,36.3948,10700.0
2007-05-14 12:55:00,55.08,55.12,55.08,55.12,10100.0,36.3948,36.4213,36.3948,36.4213,10100.0
2007-05-14 13:00:00,55.12,55.13,55.1,55.11,9400.0,36.4213,36.4279,36.408,36.4146,9400.0
2007-05-14 13:05:00,55.11,55.13,55.1,55.13,12100.0,36.4146,36.4279,36.408,36.4279,12100.0
2007-05-14 13:10:00,55.13,55.16,55.12,55.12,33200.0,36.4279,36.4477,36.4213,36.4213,33200.0
2007-05-14 13:15:00,55.13,55.14,55.1,55.1,38000.0,36.4279,36.4345,36.408,36.408,38000.0
2007-05-14 13:20:00,55.11,55.15,55.07,55.11,22300.0,36.4146,36.4411,36.3882,36.4146,22300.0
2007-05-14 13:25:00,55.11,55.15,55.11,55.14,8100.0,36.4146,36.4411,36.4146,36.4345,8100.0
2007-05-14 13:30:00,55.15,55.17,55.12,55.13,17300.0,36.4411,36.4543,36.4213,36.4279,17300.0
2007-05-14 13:35:00,55.14,55.15,55.05,55.11,29200.0,36.4345,36.4411,36.375,36.4146,29200.0
2007-05-14 13:40:00,55.1,55.13,55.01,55.04,23300.0,36.408,36.4279,36.3486,36.3684,23300.0
2007-05-14 13:45:00,55.03,55.06,54.97,55.06,13200.0,36.3618,36.3816,36.3221,36.3816,13200.0
2007-05-14 13:50:00,55.05,55.12,55.04,55.12,26700.0,36.375,36.4213,36.3684,36.4213,26700.0
2007-05-14 13:55:00,55.12,55.12,55.03,55.04,18600.0,36.4213,36.4213,36.3618,36.3684,18600.0
2007-05-14 14:00:00,55.04,55.05,54.92,54.94,32300.0,36.3684,36.375,36.2891,36.3023,32300.0
2007-05-14 14:05:00,54.95,54.98,54.85,54.87,55500.0,36.3089,36.3288,36.2429,36.2561,55500.0
2007-05-14 14:10:00,54.87,55.0,54.8,54.85,55800.0,36.2561,36.342,36.2098,36.2429,55800.0
2007-05-14 14:15:00,54.84,54.88,54.7,54.8,90900.0,36.2362,36.2627,36.1437,36.2098,90900.0
2007-05-14 14:20:00,54.79,54.87,54.79,54.87,22300.0,36.2032,36.2561,36.2032,36.2561,22300.0
2007-05-14 14:25:00,54.88,54.98,54.85,54.98,29500.0,36.2627,36.3288,36.2429,36.3288,29500.0
2007-05-14 14:30:00,54.95,55.09,54.95,55.06,21000.0,36.3089,36.4014,36.3089,36.3816,21000.0
2007-05-14 14:35:00,55.04,55.12,55.01,55.08,31200.0,36.3684,36.4213,36.3486,36.3948,31200.0
2007-05-14 14:40:00,55.09,55.12,55.03,55.05,21200.0,36.4014,36.4213,36.3618,36.375,21200.0
2007-05-14 14:45:00,55.06,55.12,55.04,55.04,13800.0,36.3816,36.4213,36.3684,36.3684,13800.0
2007-05-14 14:50:00,55.06,55.11,55.01,55.01,19100.0,36.3816,36.4146,36.3486,36.3486,19100.0
2007-05-14 14:55:00,54.99,55.11,54.99,55.06,30200.0,36.3354,36.4146,36.3354,36.3816,30200.0
2007-05-14 15:00:00,55.06,55.17,55.04,55.17,26300.0,36.3816,36.4543,36.3684,36.4543,26300.0
2007-05-14 15:05:00,55.16,55.16,55.05,55.1,17300.0,36.4477,36.4477,36.375,36.408,17300.0
2007-05-14 15:10:00,55.1,55.1,55.04,55.07,19000.0,36.408,36.408,36.3684,36.3882,19000.0
2007-05-14 15:15:00,55.09,55.11,55.0,55.11,31400.0,36.4014,36.4146,36.342,36.4146,31400.0
2007-05-14 15:20:00,55.12,55.15,55.09,55.12,39700.0,36.4213,36.4411,36.4014,36.4213,39700.0
2007-05-14 15:25:00,55.12,55.12,55.0,55.0,46400.0,36.4213,36.4213,36.342,36.342,46400.0
2007-05-14 15:30:00,55.0,55.09,54.99,55.01,39500.0,36.342,36.4014,36.3354,36.3486,39500.0
2007-05-14 15:35:00,55.02,55.03,54.91,54.96,45400.0,36.3552,36.3618,36.2825,36.3155,45400.0
2007-05-14 15:40:00,54.94,54.95,54.88,54.9,37700.0,36.3023,36.3089,36.2627,36.2759,37700.0
2007-05-14 15:45:00,54.89,55.0,54.89,54.9,77100.0,36.2693,36.342,36.2693,36.2759,77100.0
2007-05-14 15:50:00,54.91,55.0,54.91,54.96,51600.0,36.2825,36.342,36.2825,36.3155,51600.0
2007-05-14 15:55:00,54.95,55.0,54.91,54.98,87200.0,36.3089,36.342,36.2825,36.3288,87200.0
2007-05-15 09:30:00,55.0,55.21,55.0,55.19,42000.0,36.342,36.4807,36.342,36.4675,42000.0
2007-05-15 09:35:00,55.21,55.21,54.98,55.1,26800.0,36.4807,36.4807,36.3288,36.408,26800.0
2007-05-15 09:40:00,55.08,55.33,55.08,55.28,33300.0,36.3948,36.56,36.3948,36.527,33300.0
2007-05-15 09:45:00,55.28,55.42,55.26,55.4,38200.0,36.527,36.6195,36.5138,36.6063,38200.0
2007-05-15 09:50:00,55.4,55.47,55.31,55.46,58100.0,36.6063,36.6525,36.5468,36.6459,58100.0
2007-05-15 09:55:00,55.45,55.6,55.34,55.59,139900.0,36.6393,36.7384,36.5666,36.7318,139900.0
2007-05-15 10:00:00,55.58,55.6,55.4,55.49,87500.0,36.7252,36.7384,36.6063,36.6657,87500.0
2007-05-15 10:05:00,55.49,55.55,55.46,55.5,53200.0,36.6657,36.7054,36.6459,36.6723,53200.0
2007-05-15 10:10:00,55.49,55.7,55.49,55.68,48300.0,36.6657,36.8045,36.6657,36.7913,48300.0
2007-05-15 10:15:00,55.67,55.86,55.62,55.78,109600.0,36.7847,36.9102,36.7516,36.8574,109600.0
2007-05-15 10:20:00,55.77,55.77,55.49,55.59,78200.0,36.8508,36.8508,36.6657,36.7318,78200.0
2007-05-15 10:25:00,55.57,55.74,55.52,55.67,34200.0,36.7186,36.8309,36.6856,36.7847,34200.0
2007-05-15 10:30:00,55.68,55.83,55.67,55.82,58700.0,36.7913,36.8904,36.7847,36.8838,58700.0
2007-05-15 10:35:00,55.81,55.81,55.76,55.76,19100.0,36.8772,36.8772,36.8441,36.8441,19100.0
2007-05-15 10:40:00,55.77,55.8,55.71,55.79,35700.0,36.8508,36.8706,36.8111,36.864,35700.0
2007-05-15 10:45:00,55.8,56.0,55.8,55.94,77600.0,36.8706,37.0027,36.8706,36.9631,77600.0
2007-05-15 10:50:00,55.93,55.98,55.85,55.86,178300.0,36.9565,36.9895,36.9036,36.9102,178300.0
2007-05-15 10:55:00,55.85,55.9,55.74,55.81,74100.0,36.9036,36.9367,36.8309,36.8772,74100.0
2007-05-15 11:00:00,55.81,55.99,55.77,55.99,93100.0,36.8772,36.9961,36.8508,36.9961,93100.0
2007-05-15 11:05:00,55.98,55.98,55.88,55.91,7500.0,36.9895,36.9895,36.9234,36.9433,7500.0
2007-05-15 11:10:00,55.9,56.0,55.85,55.96,62300.0,36.9367,37.0027,36.9036,36.9763,62300.0
2007-05-15 11:15:00,55.95,56.0,55.95,55.95,185900.0,36.9697,37.0027,36.9697,36.9697,185900.0
2007-05-15 11:20:00,55.93,55.97,55.92,55.94,14700.0,36.9565,36.9829,36.9499,36.9631,14700.0
2007-05-15 11:25:00,55.95,56.0,55.88,55.97,27400.0,36.9697,37.0027,36.9234,36.9829,27400.0
2007-05-15 11:30:00,55.96,55.98,55.91,55.91,9200.0,36.9763,36.9895,36.9433,36.9433,9200.0
2007-05-15 11:35:00,55.94,56.02,55.88,56.0,143800.0,36.9631,37.0159,36.9234,37.0027,143800.0
2007-05-15 11:40:00,56.0,56.07,55.99,55.99,40700.0,37.0027,37.049,36.9961,36.9961,40700.0
2007-05-15 11:45:00,56.0,56.0,55.88,55.88,17700.0,37.0027,37.0027,36.9234,36.9234,17700.0
2007-05-15 11:50:00,55.91,55.98,55.87,55.9,32600.0,36.9433,36.9895,36.9168,36.9367,32600.0
2007-05-15 11:55:00,55.9,55.96,55.88,55.96,10200.0,36.9367,36.9763,36.9234,36.9763,10200.0
2007-05-15 12:00:00,55.96,56.02,55.93,55.96,23000.0,36.9763,37.0159,36.9565,36.9763,23000.0
2007-05-15 12:05:00,55.96,56.01,55.92,55.95,18900.0,36.9763,37.0093,36.9499,36.9697,18900.0
2007-05-15 12:10:00,55.95,56.03,55.94,55.97,22100.0,36.9697,37.0226,36.9631,36.9829,22100.0
2007-05-15 12:15:00,55.98,56.02,55.92,56.0,21400.0,36.9895,37.0159,36.9499,37.0027,21400.0
2007-05-15 12:20:00,56.0,56.02,56.0,56.02,8800.0,37.0027,37.0159,37.0027,37.0159,8800.0
2007-05-15 12:25:00,56.0,56.12,56.0,56.1,35800.0,37.0027,37.082,37.0027,37.0688,35800.0
2007-05-15 12:30:00,56.09,56.13,56.05,56.06,16400.0,37.0622,37.0886,37.0358,37.0424,16400.0
2007-05-15 12:35:00,56.06,56.15,56.03,56.11,48300.0,37.0424,37.1018,37.0226,37.0754,48300.0
2007-05-15 12:40:00,56.1,56.23,56.07,56.12,53300.0,37.0688,37.1547,37.049,37.082,53300.0
2007-05-15 12:45:00,56.1,56.1,56.04,56.1,33600.0,37.0688,37.0688,37.0292,37.0688,33600.0
2007-05-15 12:50:00,56.09,56.11,56.05,56.06,53400.0,37.0622,37.0754,37.0358,37.0424,53400.0
2007-05-15 12:55:00,56.04,56.06,55.99,56.0,31600.0,37.0292,37.0424,36.9961,37.0027,31600.0
2007-05-15 13:00:00,56.0,56.03,55.87,55.89,38000.0,37.0027,37.0226,36.9168,36.93,38000.0
2007-05-15 13:05:00,55.91,56.03,55.91,55.96,54000.0,36.9433,37.0226,36.9433,36.9763,54000.0
2007-05-15 13:10:00,55.96,56.08,55.95,56.0,46300.0,36.9763,37.0556,36.9697,37.0027,46300.0
2007-05-15 13:15:00,55.99,56.0,55.98,56.0,21100.0,36.9961,37.0027,36.9895,37.0027,21100.0
2007-05-15 13:20:00,56.0,56.02,55.97,55.99,34000.0,37.0027,37.0159,36.9829,36.9961,34000.0
2007-05-15 13:25:00,55.98,56.0,55.97,55.98,32600.0,36.9895,37.0027,36.9829,36.9895,32600.0
2007-05-15 13:30:00,55.99,56.0,55.92,55.97,19800.0,36.9961,37.0027,36.9499,36.9829,19800.0
2007-05-15 13:35:00,55.96,55.99,55.94,55.95,14900.0,36.9763,36.9961,36.9631,36.9697,14900.0
2007-05-15 13:40:00,55.96,55.96,55.81,55.82,41500.0,36.9763,36.9763,36.8772,36.8838,41500.0
2007-05-15 13:45:00,55.81,55.86,55.62,55.66,62900.0,36.8772,36.9102,36.7516,36.7781,62900.0
2007-05-15 13:50:00,55.67,55.83,55.62,55.63,36200.0,36.7847,36.8904,36.7516,36.7582,36200.0
2007-05-15 13:55:00,55.62,55.79,55.61,55.78,29100.0,36.7516,36.864,36.745,36.8574,29100.0
2007-05-15 14:00:00,55.78,55.83,55.67,55.79,22500.0,36.8574,36.8904,36.7847,36.864,22500.0
2007-05-15 14:05:00,55.8,55.9,55.79,55.84,24700.0,36.8706,36.9367,36.864,36.897,24700.0
2007-05-15 14:10:00,55.88,55.89,55.68,55.73,37800.0,36.9234,36.93,36.7913,36.8243,37800.0
2007-05-15 14:15:00,55.76,55.8,55.67,55.74,46700.0,36.8441,36.8706,36.7847,36.8309,46700.0
2007-05-15 14:20:00,55.72,55.86,55.72,55.82,13900.0,36.8177,36.9102,36.8177,36.8838,13900.0
2007-05-15 14:25:00,55.83,55.9,55.8,55.85,43500.0,36.8904,36.9367,36.8706,36.9036,43500.0
2007-05-15 14:30:00,55.85,55.92,55.83,55.85,34400.0,36.9036,36.9499,36.8904,36.9036,34400.0
2007-05-15 14:35:00,55.85,55.92,55.8,55.8,53500.0,36.9036,36.9499,36.8706,36.8706,53500.0
2007-05-15 14:40:00,55.8,55.86,55.69,55.73,49900.0,36.8706,36.9102,36.7979,36.8243,49900.0
2007-05-15 14:45:00,55.71,55.79,55.6,55.63,110900.0,36.8111,36.864,36.7384,36.7582,110900.0
2007-05-15 14:50:00,55.63,55.91,55.62,55.88,99000.0,36.7582,36.9433,36.7516,36.9234,99000.0
2007-05-15 14:55:00,55.87,55.99,55.85,55.99,48700.0,36.9168,36.9961,36.9036,36.9961,48700.0
2007-05-15 15:00:00,55.99,56.0,55.92,55.93,49900.0,36.9961,37.0027,36.9499,36.9565,49900.0
2007-05-15 15:05:00,55.93,55.99,55.88,55.98,58700.0,36.9565,36.9961,36.9234,36.9895,58700.0
2007-05-15 15:10:00,55.96,56.0,55.92,55.97,55700.0,36.9763,37.0027,36.9499,36.9829,55700.0
2007-05-15 15:15:00,55.97,55.97,55.84,55.88,62600.0,36.9829,36.9829,36.897,36.9234,62600.0
2007-05-15 15:20:00,55.89,55.89,55.78,55.83,32800.0,36.93,36.93,36.8574,36.8904,32800.0
2007-05-15 15:25:00,55.82,55.93,55.81,55.91,32000.0,36.8838,36.9565,36.8772,36.9433,32000.0
2007-05-15 15:30:00,55.93,55.93,55.83,55.85,25400.0,36.9565,36.9565,36.8904,36.9036,25400.0
2007-05-15 15:35:00,55.86,55.87,55.79,55.79,38600.0,36.9102,36.9168,36.864,36.864,38600.0
2007-05-15 15:40:00,55.8,55.81,55.7,55.72,60600.0,36.8706,36.8772,36.8045,36.8177,60600.0
2007-05-15 15:45:00,55.72,55.8,55.71,55.8,54500.0,36.8177,36.8706,36.8111,36.8706,54500.0
2007-05-15 15:50:00,55.8,55.8,55.69,55.69,74200.0,36.8706,36.8706,36.7979,36.7979,74200.0
2007-05-15 15:55:00,55.69,55.87,55.68,55.85,217000.0,36.7979,36.9168,36.7913,36.9036,217000.0
2007-05-16 09:30:00,56.57,56.77,56.53,56.57,159200.0,37.3794,37.5115,37.3529,37.3794,159200.0
2007-05-16 09:35:00,56.58,56.68,56.51,56.6,212900.0,37.386,37.452,37.3397,37.3992,212900.0
2007-05-16 09:40:00,56.59,56.66,56.57,56.6,127600.0,37.3926,37.4388,37.3794,37.3992,127600.0
2007-05-16 09:45:00,56.6,56.62,56.54,56.61,89100.0,37.3992,37.4124,37.3595,37.4058,89100.0
2007-05-16 09:50:00,56.61,56.61,56.25,56.26,73900.0,37.4058,37.4058,37.1679,37.1745,73900.0
2007-05-16 09:55:00,56.25,56.51,56.17,56.48,127800.0,37.1679,37.3397,37.1151,37.3199,127800.0
2007-05-16 10:00:00,56.47,56.5,56.4,56.5,73600.0,37.3133,37.3331,37.267,37.3331,73600.0
2007-05-16 10:05:00,56.49,56.51,56.45,56.49,42600.0,37.3265,37.3397,37.3001,37.3265,42600.0
2007-05-16 10:10:00,56.48,56.55,56.46,56.52,53400.0,37.3199,37.3661,37.3067,37.3463,53400.0
2007-05-16 10:15:00,56.52,56.55,56.41,56.41,43700.0,37.3463,37.3661,37.2736,37.2736,43700.0
2007-05-16 10:20:00,56.4,56.41,56.25,56.3,38500.0,37.267,37.2736,37.1679,37.201,38500.0
2007-05-16 10:25:00,56.31,56.51,56.31,56.48,50700.0,37.2076,37.3397,37.2076,37.3199,50700.0
2007-05-16 10:30:00,56.48,56.53,56.42,56.46,84900.0,37.3199,37.3529,37.2802,37.3067,84900.0
2007-05-16 10:35:00,56.46,56.52,56.36,56.42,90200.0,37.3067,37.3463,37.2406,37.2802,90200.0
2007-05-16 10:40:00,56.43,56.46,56.36,56.43,73400.0,37.2869,37.3067,37.2406,37.2869,73400.0
2007-05-16 10:45:00,56.43,56.49,56.41,56.46,68000.0,37.2869,37.3265,37.2736,37.3067,68000.0
2007-05-16 10:50:00,56.46,56.52,56.45,56.5,47700.0,37.3067,37.3463,37.3001,37.3331,47700.0
2007-05-16 10:55:00,56.48,56.52,56.3,56.4,91200.0,37.3199,37.3463,37.201,37.267,91200.0
2007-05-16 11:00:00,56.38,56.5,56.38,56.45,49900.0,37.2538,37.3331,37.2538,37.3001,49900.0
2007-05-16 11:05:00,56.44,56.46,56.4,56.42,65500.0,37.2935,37.3067,37.267,37.2802,65500.0
2007-05-16 11:10:00,56.43,56.44,56.27,56.29,54900.0,37.2869,37.2935,37.1811,37.1944,54900.0
2007-05-16 11:15:00,56.28,56.44,56.28,56.44,41500.0,37.1877,37.2935,37.1877,37.2935,41500.0
2007-05-16 11:20:00,56.44,56.48,56.42,56.47,25800.0,37.2935,37.3199,37.2802,37.3133,25800.0
2007-05-16 11:25:00,56.46,56.48,56.45,56.48,25700.0,37.3067,37.3199,37.3001,37.3199,25700.0
2007-05-16 11:30:00,56.47,56.5,56.45,56.47,25400.0,37.3133,37.3331,37.3001,37.3133,25400.0
2007-05-16 11:35:00,56.47,56.5,56.4,56.49,73100.0,37.3133,37.3331,37.267,37.3265,73100.0
2007-05-16 11:40:00,56.49,56.5,56.34,56.36,80200.0,37.3265,37.3331,37.2274,37.2406,80200.0
2007-05-16 11:45:00,56.37,56.41,56.33,56.36,50800.0,37.2472,37.2736,37.2208,37.2406,50800.0
2007-05-16 11:50:00,56.36,56.45,56.34,56.44,21100.0,37.2406,37.3001,37.2274,37.2935,21100.0
2007-05-16 11:55:00,56.43,56.48,56.37,56.44,38800.0,37.2869,37.3199,37.2472,37.2935,38800.0
2007-05-16 12:00:00,56.44,56.51,56.26,56.32,95400.0,37.2935,37.3397,37.1745,37.2142,95400.0
2007-05-16 12:05:00,56.33,56.33,56.15,56.19,48200.0,37.2208,37.2208,37.1018,37.1283,48200.0
2007-05-16 12:10:00,56.18,56.3,56.18,56.28,38500.0,37.1217,37.201,37.1217,37.1877,38500.0
2007-05-16 12:15:00,56.28,56.41,56.28,56.36,27800.0,37.1877,37.2736,37.1877,37.2406,27800.0
2007-05-16 12:20:00,56.37,56.38,56.25,56.27,32500.0,37.2472,37.2538,37.1679,37.1811,32500.0
2007-05-16 12:25:00,56.27,56.4,56.27,56.4,38900.0,37.1811,37.267,37.1811,37.267,38900.0
2007-05-16 12:30:00,56.41,56.44,56.36,56.38,32400.0,37.2736,37.2935,37.2406,37.2538,32400.0
2007-05-16 12:35:00,56.39,56.4,56.34,56.36,16900.0,37.2604,37.267,37.2274,37.2406,16900.0
2007-05-16 12:40:00,56.35,56.4,56.3,56.4,43100.0,37.234,37.267,37.201,37.267,43100.0
2007-05-16 12:45:00,56.39,56.42,56.39,56.4,33300.0,37.2604,37.2802,37.2604,37.267,33300.0
2007-05-16 12:50:00,56.42,56.5,56.39,56.43,41800.0,37.2802,37.3331,37.2604,37.2869,41800.0
2007-05-16 12:55:00,56.42,56.45,56.4,56.45,21100.0,37.2802,37.3001,37.267,37.3001,21100.0
2007-05-16 13:00:00,56.45,56.46,56.4,56.45,26400.0,37.3001,37.3067,37.267,37.3001,26400.0
2007-05-16 13:05:00,56.45,56.46,56.4,56.44,50900.0,37.3001,37.3067,37.267,37.2935,50900.0
2007-05-16 13:10:00,56.44,56.45,56.42,56.43,16200.0,37.2935,37.3001,37.2802,37.2869,16200.0
2007-05-16 13:15:00,56.45,56.47,56.44,56.45,36300.0,37.3001,37.3133,37.2935,37.3001,36300.0
2007-05-16 13:20:00,56.46,56.47,56.42,56.42,22500.0,37.3067,37.3133,37.2802,37.2802,22500.0
2007-05-16 13:25:00,56.42,56.47,56.4,56.46,29700.0,37.2802,37.3133,37.267,37.3067,29700.0
2007-05-16 13:30:00,56.47,56.47,56.45,56.46,17600.0,37.3133,37.3133,37.3001,37.3067,17600.0
2007-05-16 13:35:00,56.45,56.49,56.31,56.31,78800.0,37.3001,37.3265,37.2076,37.2076,78800.0
2007-05-16 13:40:00,56.31,56.47,56.27,56.47,118900.0,37.2076,37.3133,37.1811,37.3133,118900.0
2007-05-16 13:45:00,56.47,56.49,56.4,56.42,34100.0,37.3133,37.3265,37.267,37.2802,34100.0
2007-05-16 13:50:00,56.42,56.49,56.37,56.39,63400.0,37.2802,37.3265,37.2472,37.2604,63400.0
2007-05-16 13:55:00,56.38,56.45,56.35,56.45,53700.0,37.2538,37.3001,37.234,37.3001,53700.0
2007-05-16 14:00:00,56.45,56.48,56.43,56.45,29600.0,37.3001,37.3199,37.2869,37.3001,29600.0
2007-05-16 14:05:00,56.46,56.5,56.45,56.5,43400.0,37.3067,37.3331,37.3001,37.3331,43400.0
2007-05-16 14:10:00,56.5,56.66,56.47,56.56,119100.0,37.3331,37.4388,37.3133,37.3728,119100.0
2007-05-16 14:15:00,56.56,56.63,56.56,56.61,49400.0,37.3728,37.419,37.3728,37.4058,49400.0
2007-05-16 14:20:00,56.61,56.61,56.44,56.48,50000.0,37.4058,37.4058,37.2935,37.3199,50000.0
2007-05-16 14:25:00,56.48,56.53,56.48,56.51,29600.0,37.3199,37.3529,37.3199,37.3397,29600.0
2007-05-16 14:30:00,56.52,56.54,56.5,56.53,27400.0,37.3463,37.3595,37.3331,37.3529,27400.0
2007-05-16 14:35:00,56.52,56.56,56.48,56.54,29600.0,37.3463,37.3728,37.3199,37.3595,29600.0
2007-05-16 14:40:00,56.54,56.56,56.54,56.56,15300.0,37.3595,37.3728,37.3595,37.3728,15300.0
2007-05-16 14:45:00,56.55,56.6,56.55,56.58,41000.0,37.3661,37.3992,37.3661,37.386,41000.0
2007-05-16 14:50:00,56.57,56.61,56.55,56.59,20700.0,37.3794,37.4058,37.3661,37.3926,20700.0
2007-05-16 14:55:00,56.6,56.64,56.59,56.6,18600.0,37.3992,37.4256,37.3926,37.3992,18600.0
2007-05-16 15:00:00,56.6,56.64,56.57,56.63,35700.0,37.3992,37.4256,37.3794,37.419,35700.0
2007-05-16 15:05:00,56.62,56.67,56.61,56.64,60700.0,37.4124,37.4454,37.4058,37.4256,60700.0
2007-05-16 15:10:00,56.64,56.69,56.62,56.65,122900.0,37.4256,37.4587,37.4124,37.4322,122900.0
2007-05-16 15:15:00,56.65,56.7,56.64,56.67,69100.0,37.4322,37.4653,37.4256,37.4454,69100.0
2007-05-16 15:20:00,56.67,56.69,56.65,56.65,90700.0,37.4454,37.4587,37.4322,37.4322,90700.0
2007-05-16 15:25:00,56.65,56.67,56.53,56.55,67200.0,37.4322,37.4454,37.3529,37.3661,67200.0
2007-05-16 15:30:00,56.57,56.66,56.55,56.65,48900.0,37.3794,37.4388,37.3661,37.4322,48900.0
2007-05-16 15:35:00,56.65,56.76,56.65,56.69,112900.0,37.4322,37.5049,37.4322,37.4587,112900.0
2007-05-16 15:40:00,56.7,56.72,56.67,56.72,52700.0,37.4653,37.4785,37.4454,37.4785,52700.0
2007-05-16 15:45:00,56.72,56.75,56.71,56.74,75600.0,37.4785,37.4983,37.4719,37.4917,75600.0
2007-05-16 15:50:00,56.74,56.76,56.71,56.76,70000.0,37.4917,37.5049,37.4719,37.5049,70000.0
2007-05-16 15:55:00,56.76,56.79,56.71,56.77,86600.0,37.5049,37.5247,37.4719,37.5115,86600.0
2007-05-17 09:30:00,56.94,56.95,56.84,56.94,167500.0,37.6238,37.6305,37.5578,37.6238,167500.0
2007-05-17 09:35:00,56.94,57.4,56.86,57.36,410100.0,37.6238,37.9278,37.571,37.9014,410100.0
2007-05-17 09:40:00,57.37,58.4,57.3,58.0,808700.0,37.908,38.5886,37.8617,38.3243,808700.0
2007-05-17 09:45:00,58.0,58.12,57.36,57.49,605400.0,38.3243,38.4035,37.9014,37.9873,605400.0
2007-05-17 09:50:00,57.53,57.65,57.25,57.55,372600.0,38.0137,38.093,37.8287,38.0269,372600.0
2007-05-17 09:55:00,57.55,58.1,57.52,58.01,286200.0,38.0269,38.3903,38.0071,38.3309,286200.0
2007-05-17 10:00:00,58.05,58.7,57.92,58.52,460900.0,38.3573,38.7868,38.2714,38.6679,460900.0
2007-05-17 10:05:00,58.54,58.79,58.45,58.76,391300.0,38.6811,38.8463,38.6216,38.8264,391300.0
2007-05-17 10:10:00,58.79,58.79,58.21,58.32,286800.0,38.8463,38.8463,38.463,38.5357,286800.0
2007-05-17 10:15:00,58.32,58.35,57.92,58.0,149000.0,38.5357,38.5555,38.2714,38.3243,149000.0
2007-05-17 10:20:00,58.01,58.67,57.98,58.63,242900.0,38.3309,38.767,38.311,38.7405,242900.0
2007-05-17 10:25:00,58.63,58.81,58.23,58.24,300900.0,38.7405,38.8595,38.4762,38.4828,300900.0
2007-05-17 10:30:00,58.2,58.5,58.05,58.46,105400.0,38.4564,38.6546,38.3573,38.6282,105400.0
2007-05-17 10:35:00,58.47,58.47,58.15,58.27,178200.0,38.6348,38.6348,38.4234,38.5027,178200.0
2007-05-17 10:40:00,58.25,58.31,58.05,58.27,118900.0,38.4894,38.5291,38.3573,38.5027,118900.0
2007-05-17 10:45:00,58.28,58.49,58.24,58.47,115000.0,38.5093,38.648,38.4828,38.6348,115000.0
2007-05-17 10:50:00,58.47,58.6,58.45,58.57,163000.0,38.6348,38.7207,38.6216,38.7009,163000.0
2007-05-17 10:55:00,58.59,58.65,58.51,58.53,131000.0,38.7141,38.7538,38.6612,38.6745,131000.0
2007-05-17 11:00:00,58.53,58.57,58.23,58.25,78200.0,38.6745,38.7009,38.4762,38.4894,78200.0
2007-05-17 11:05:00,58.25,58.4,58.23,58.35,45200.0,38.4894,38.5886,38.4762,38.5555,45200.0
2007-05-17 11:10:00,58.35,58.35,58.3,58.31,40800.0,38.5555,38.5555,38.5225,38.5291,40800.0
2007-05-17 11:15:00,58.33,58.45,58.32,58.43,42900.0,38.5423,38.6216,38.5357,38.6084,42900.0
2007-05-17 11:20:00,58.44,58.48,58.43,58.48,46100.0,38.615,38.6414,38.6084,38.6414,46100.0
2007-05-17 11:25:00,58.48,58.51,58.44,58.45,81500.0,38.6414,38.6612,38.615,38.6216,81500.0
2007-05-17 11:30:00,58.45,58.5,58.37,58.47,88400.0,38.6216,38.6546,38.5687,38.6348,88400.0
2007-05-17 11:35:00,58.47,58.49,58.38,58.39,62800.0,38.6348,38.648,38.5753,38.582,62800.0
2007-05-17 11:40:00,58.39,58.4,58.29,58.3,64300.0,38.582,38.5886,38.5159,38.5225,64300.0
2007-05-17 11:45:00,58.31,58.4,58.26,58.31,80300.0,38.5291,38.5886,38.4961,38.5291,80300.0
2007-05-17 11:50:00,58.3,58.31,58.12,58.22,121400.0,38.5225,38.5291,38.4035,38.4696,121400.0
2007-05-17 11:55:00,58.22,58.27,58.13,58.22,94000.0,38.4696,38.5027,38.4102,38.4696,94000.0
2007-05-17 12:00:00,58.25,58.27,58.05,58.06,72100.0,38.4894,38.5027,38.3573,38.3639,72100.0
2007-05-17 12:05:00,58.06,58.1,57.99,58.06,220500.0,38.3639,38.3903,38.3176,38.3639,220500.0
2007-05-17 12:10:00,58.06,58.26,58.04,58.24,65100.0,38.3639,38.4961,38.3507,38.4828,65100.0
2007-05-17 12:15:00,58.25,58.3,58.15,58.3,44700.0,38.4894,38.5225,38.4234,38.5225,44700.0
2007-05-17 12:20:00,58.29,58.4,58.29,58.38,93400.0,38.5159,38.5886,38.5159,38.5753,93400.0
2007-05-17 12:25:00,58.39,58.41,58.3,58.33,53600.0,38.582,38.5952,38.5225,38.5423,53600.0
2007-05-17 12:30:00,58.33,58.4,58.32,58.36,22100.0,38.5423,38.5886,38.5357,38.5621,22100.0
2007-05-17 12:35:00,58.38,58.42,58.34,58.34,105100.0,38.5753,38.6018,38.5489,38.5489,105100.0
2007-05-17 12:40:00,58.34,58.38,58.27,58.28,85900.0,38.5489,38.5753,38.5027,38.5093,85900.0
2007-05-17 12:45:00,58.3,58.36,58.29,58.34,24300.0,38.5225,38.5621,38.5159,38.5489,24300.0
2007-05-17 12:50:00,58.36,58.4,58.33,58.37,42300.0,38.5621,38.5886,38.5423,38.5687,42300.0
2007-05-17 12:55:00,58.37,58.39,58.31,58.32,15100.0,38.5687,38.582,38.5291,38.5357,15100.0
2007-05-17 13:00:00,58.34,58.35,58.15,58.17,58500.0,38.5489,38.5555,38.4234,38.4366,58500.0
2007-05-17 13:05:00,58.18,58.19,58.05,58.08,37100.0,38.4432,38.4498,38.3573,38.3771,37100.0
2007-05-17 13:10:00,58.08,58.12,58.05,58.08,15300.0,38.3771,38.4035,38.3573,38.3771,15300.0
2007-05-17 13:15:00,58.08,58.16,58.04,58.14,18600.0,38.3771,38.43,38.3507,38.4168,18600.0
2007-05-17 13:20:00,58.15,58.28,58.12,58.28,24500.0,38.4234,38.5093,38.4035,38.5093,24500.0
2007-05-17 13:25:00,58.28,58.3,58.22,58.28,74900.0,38.5093,38.5225,38.4696,38.5093,74900.0
2007-05-17 13:30:00,58.29,58.34,58.28,58.34,51900.0,38.5159,38.5489,38.5093,38.5489,51900.0
2007-05-17 13:35:00,58.35,58.44,58.31,58.36,48300.0,38.5555,38.615,38.5291,38.5621,48300.0
2007-05-17 13:40:00,58.37,58.43,58.34,58.37,33500.0,38.5687,38.6084,38.5489,38.5687,33500.0
2007-05-17 13:45:00,58.37,58.4,58.35,58.39,38400.0,38.5687,38.5886,38.5555,38.582,38400.0
2007-05-17 13:50:00,58.39,58.4,58.33,58.38,30000.0,38.582,38.5886,38.5423,38.5753,30000.0
2007-05-17 13:55:00,58.38,58.42,58.37,58.39,49600.0,38.5753,38.6018,38.5687,38.582,49600.0
2007-05-17 14:00:00,58.39,58.46,58.36,58.45,28800.0,38.582,38.6282,38.5621,38.6216,28800.0
2007-05-17 14:05:00,58.46,58.55,58.46,58.52,40900.0,38.6282,38.6877,38.6282,38.6679,40900.0
2007-05-17 14:10:00,58.54,58.57,58.47,58.53,32000.0,38.6811,38.7009,38.6348,38.6745,32000.0
2007-05-17 14:15:00,58.53,58.63,58.52,58.59,62000.0,38.6745,38.7405,38.6679,38.7141,62000.0
2007-05-17 14:20:00,58.58,58.6,58.52,58.53,26300.0,38.7075,38.7207,38.6679,38.6745,26300.0
2007-05-17 14:25:00,58.54,58.56,58.4,58.47,66500.0,38.6811,38.6943,38.5886,38.6348,66500.0
2007-05-17 14:30:00,58.45,58.45,58.33,58.39,65900.0,38.6216,38.6216,38.5423,38.582,65900.0
2007-05-17 14:35:00,58.39,58.44,58.37,58.44,35500.0,38.582,38.615,38.5687,38.615,35500.0
2007-05-17 14:40:00,58.43,58.54,58.43,58.48,76800.0,38.6084,38.6811,38.6084,38.6414,76800.0
2007-05-17 14:45:00,58.49,58.54,58.44,58.45,51600.0,38.648,38.6811,38.615,38.6216,51600.0
2007-05-17 14:50:00,58.44,58.46,58.33,58.36,59100.0,38.615,38.6282,38.5423,38.5621,59100.0
2007-05-17 14:55:00,58.37,58.5,58.37,58.47,22300.0,38.5687,38.6546,38.5687,38.6348,22300.0
2007-05-17 15:00:00,58.47,58.5,58.43,58.5,57400.0,38.6348,38.6546,38.6084,38.6546,57400.0
2007-05-17 15:05:00,58.5,58.5,58.47,58.47,48400.0,38.6546,38.6546,38.6348,38.6348,48400.0
2007-05-17 15:10:00,58.48,58.53,58.47,58.49,67500.0,38.6414,38.6745,38.6348,38.648,67500.0
2007-05-17 15:15:00,58.5,58.53,58.48,58.52,37900.0,38.6546,38.6745,38.6414,38.6679,37900.0
2007-05-17 15:20:00,58.52,58.52,58.45,58.48,37000.0,38.6679,38.6679,38.6216,38.6414,37000.0
2007-05-17 15:25:00,58.48,58.53,58.38,58.39,42000.0,38.6414,38.6745,38.5753,38.582,42000.0
2007-05-17 15:30:00,58.38,58.4,58.28,58.29,66500.0,38.5753,38.5886,38.5093,38.5159,66500.0
2007-05-17 15:35:00,58.28,58.3,58.16,58.2,127800.0,38.5093,38.5225,38.43,38.4564,127800.0
2007-05-17 15:40:00,58.22,58.22,58.15,58.22,60200.0,38.4696,38.4696,38.4234,38.4696,60200.0
2007-05-17 15:45:00,58.22,58.37,58.22,58.37,69700.0,38.4696,38.5687,38.4696,38.5687,69700.0
2007-05-17 15:50:00,58.37,58.4,58.32,58.34,62100.0,38.5687,38.5886,38.5357,38.5489,62100.0
2007-05-17 15:55:00,58.34,58.34,58.23,58.26,81400.0,38.5489,38.5489,38.4762,38.4961,81400.0
2007-05-18 09:30:00,58.36,58.36,57.7,58.0,455700.0,38.5621,38.5621,38.126,38.3243,455700.0
2007-05-18 09:35:00,58.0,58.14,57.85,57.94,82400.0,38.3243,38.4168,38.2251,38.2846,82400.0
2007-05-18 09:40:00,57.93,57.94,57.55,57.55,95600.0,38.278,38.2846,38.0269,38.0269,95600.0
2007-05-18 09:45:00,57.53,57.53,57.28,57.36,154100.0,38.0137,38.0137,37.8485,37.9014,154100.0
2007-05-18 09:50:00,57.37,57.7,57.35,57.48,79200.0,37.908,38.126,37.8948,37.9807,79200.0
2007-05-18 09:55:00,57.5,57.69,57.42,57.65,75400.0,37.9939,38.1194,37.941,38.093,75400.0
2007-05-18 10:00:00,57.65,57.68,57.46,57.47,85500.0,38.093,38.1128,37.9674,37.9741,85500.0
2007-05-18 10:05:00,57.47,57.62,57.46,57.56,90900.0,37.9741,38.0732,37.9674,38.0335,90900.0
2007-05-18 10:10:00,57.56,57.63,57.46,57.51,77100.0,38.0335,38.0798,37.9674,38.0005,77100.0
2007-05-18 10:15:00,57.53,57.68,57.46,57.49,54900.0,38.0137,38.1128,37.9674,37.9873,54900.0
2007-05-18 10:20:00,57.5,57.58,57.41,57.42,84400.0,37.9939,38.0467,37.9344,37.941,84400.0
2007-05-18 10:25:00,57.42,57.53,57.42,57.47,64300.0,37.941,38.0137,37.941,37.9741,64300.0
2007-05-18 10:30:00,57.47,57.49,57.37,57.39,54300.0,37.9741,37.9873,37.908,37.9212,54300.0
2007-05-18 10:35:00,57.39,57.43,57.31,57.31,53600.0,37.9212,37.9476,37.8683,37.8683,53600.0
2007-05-18 10:40:00,57.32,57.32,57.25,57.29,46300.0,37.8749,37.8749,37.8287,37.8551,46300.0
2007-05-18 10:45:00,57.29,57.53,57.28,57.52,43300.0,37.8551,38.0137,37.8485,38.0071,43300.0
2007-05-18 10:50:00,57.51,57.61,57.51,57.61,32500.0,38.0005,38.0666,38.0005,38.0666,32500.0
2007-05-18 10:55:00,57.61,57.85,57.6,57.85,76700.0,38.0666,38.2251,38.0599,38.2251,76700.0
2007-05-18 11:00:00,57.85,57.85,57.69,57.81,48500.0,38.2251,38.2251,38.1194,38.1987,48500.0
2007-05-18 11:05:00,57.81,57.89,57.81,57.89,52400.0,38.1987,38.2516,38.1987,38.2516,52400.0
2007-05-18 11:10:00,57.89,57.95,57.86,57.94,37600.0,38.2516,38.2912,38.2317,38.2846,37600.0
2007-05-18 11:15:00,57.94,57.95,57.82,57.83,19800.0,38.2846,38.2912,38.2053,38.2119,19800.0
2007-05-18 11:20:00,57.83,57.91,57.79,57.91,34600.0,38.2119,38.2648,38.1855,38.2648,34600.0
2007-05-18 11:25:00,57.91,58.07,57.91,57.99,28900.0,38.2648,38.3705,38.2648,38.3176,28900.0
2007-05-18 11:30:00,57.99,58.02,57.83,57.84,31200.0,38.3176,38.3375,38.2119,38.2185,31200.0
2007-05-18 11:35:00,57.85,57.89,57.83,57.84,16800.0,38.2251,38.2516,38.2119,38.2185,16800.0
2007-05-18 11:40:00,57.84,57.87,57.81,57.83,42600.0,38.2185,38.2384,38.1987,38.2119,42600.0
2007-05-18 11:45:00,57.82,57.85,57.73,57.73,22600.0,38.2053,38.2251,38.1458,38.1458,22600.0
2007-05-18 11:50:00,57.73,57.73,57.66,57.66,9400.0,38.1458,38.1458,38.0996,38.0996,9400.0
2007-05-18 11:55:00,57.67,57.67,57.56,57.56,13200.0,38.1062,38.1062,38.0335,38.0335,13200.0
2007-05-18 12:00:00,57.56,57.61,57.55,57.58,11000.0,38.0335,38.0666,38.0269,38.0467,11000.0
2007-05-18 12:05:00,57.56,57.63,57.56,57.62,13800.0,38.0335,38.0798,38.0335,38.0732,13800.0
2007-05-18 12:10:00,57.64,57.83,57.64,57.82,16500.0,38.0864,38.2119,38.0864,38.2053,16500.0
2007-05-18 12:15:00,57.83,57.83,57.76,57.77,11100.0,38.2119,38.2119,38.1657,38.1723,11100.0
2007-05-18 12:20:00,57.76,57.84,57.75,57.75,43900.0,38.1657,38.2185,38.1591,38.1591,43900.0
2007-05-18 12:25:00,57.75,57.84,57.72,57.84,42800.0,38.1591,38.2185,38.1392,38.2185,42800.0
2007-05-18 12:30:00,57.84,57.85,57.79,57.82,11800.0,38.2185,38.2251,38.1855,38.2053,11800.0
2007-05-18 12:35:00,57.83,57.92,57.82,57.9,13300.0,38.2119,38.2714,38.2053,38.2582,13300.0
2007-05-18 12:40:00,57.91,58.02,57.91,57.99,39900.0,38.2648,38.3375,38.2648,38.3176,39900.0
2007-05-18 12:45:00,57.98,58.0,57.98,58.0,24900.0,38.311,38.3243,38.311,38.3243,24900.0
2007-05-18 12:50:00,57.99,58.0,57.97,57.98,16500.0,38.3176,38.3243,38.3044,38.311,16500.0
2007-05-18 12:55:00,57.98,58.0,57.98,57.99,34100.0,38.311,38.3243,38.311,38.3176,34100.0
2007-05-18 13:00:00,58.0,58.02,57.98,58.0,69900.0,38.3243,38.3375,38.311,38.3243,69900.0
2007-05-18 13:05:00,57.99,58.03,57.99,58.01,15100.0,38.3176,38.3441,38.3176,38.3309,15100.0
2007-05-18 13:10:00,58.02,58.02,57.99,58.0,7700.0,38.3375,38.3375,38.3176,38.3243,7700.0
2007-05-18 13:15:00,57.99,58.0,57.97,57.98,13500.0,38.3176,38.3243,38.3044,38.311,13500.0
2007-05-18 13:20:00,57.98,57.98,57.97,57.98,5500.0,38.311,38.311,38.3044,38.311,5500.0
2007-05-18 13:25:00,57.98,57.98,57.96,57.96,22400.0,38.311,38.311,38.2978,38.2978,22400.0
2007-05-18 13:30:00,57.97,57.97,57.96,57.96,4100.0,38.3044,38.3044,38.2978,38.2978,4100.0
2007-05-18 13:35:00,57.97,57.98,57.96,57.98,16400.0,38.3044,38.311,38.2978,38.311,16400.0
2007-05-18 13:40:00,57.98,57.99,57.95,57.99,44500.0,38.311,38.3176,38.2912,38.3176,44500.0
2007-05-18 13:45:00,57.99,58.0,57.96,57.96,26100.0,38.3176,38.3243,38.2978,38.2978,26100.0
2007-05-18 13:50:00,57.96,57.99,57.95,57.99,30500.0,38.2978,38.3176,38.2912,38.3176,30500.0
2007-05-18 13:55:00,57.98,58.0,57.96,57.99,12400.0,38.311,38.3243,38.2978,38.3176,12400.0
2007-05-18 14:00:00,57.98,57.98,57.91,57.95,24200.0,38.311,38.311,38.2648,38.2912,24200.0
2007-05-18 14:05:00,57.94,57.98,57.86,57.9,68700.0,38.2846,38.311,38.2317,38.2582,68700.0
2007-05-18 14:10:00,57.91,57.91,57.83,57.9,23500.0,38.2648,38.2648,38.2119,38.2582,23500.0
2007-05-18 14:15:00,57.9,57.99,57.9,57.97,15400.0,38.2582,38.3176,38.2582,38.3044,15400.0
2007-05-18 14:20:00,57.99,57.99,57.96,57.98,16400.0,38.3176,38.3176,38.2978,38.311,16400.0
2007-05-18 14:25:00,57.98,58.0,57.94,57.94,14500.0,38.311,38.3243,38.2846,38.2846,14500.0
2007-05-18 14:30:00,57.95,57.95,57.86,57.86,14600.0,38.2912,38.2912,38.2317,38.2317,14600.0
2007-05-18 14:35:00,57.86,57.87,57.76,57.76,26400.0,38.2317,38.2384,38.1657,38.1657,26400.0
2007-05-18 14:40:00,57.76,57.76,57.63,57.63,48000.0,38.1657,38.1657,38.0798,38.0798,48000.0
2007-05-18 14:45:00,57.64,57.64,57.57,57.58,33000.0,38.0864,38.0864,38.0401,38.0467,33000.0
2007-05-18 14:50:00,57.58,57.65,57.51,57.65,57200.0,38.0467,38.093,38.0005,38.093,57200.0
2007-05-18 14:55:00,57.66,57.74,57.63,57.74,16100.0,38.0996,38.1525,38.0798,38.1525,16100.0
2007-05-18 15:00:00,57.75,57.78,57.71,57.71,15900.0,38.1591,38.1789,38.1326,38.1326,15900.0
2007-05-18 15:05:00,57.71,57.74,57.67,57.73,33700.0,38.1326,38.1525,38.1062,38.1458,33700.0
2007-05-18 15:10:00,57.74,57.85,57.73,57.84,42700.0,38.1525,38.2251,38.1458,38.2185,42700.0
2007-05-18 15:15:00,57.85,57.91,57.84,57.91,47400.0,38.2251,38.2648,38.2185,38.2648,47400.0
2007-05-18 15:20:00,57.9,57.96,57.89,57.91,30100.0,38.2582,38.2978,38.2516,38.2648,30100.0
2007-05-18 15:25:00,57.91,57.91,57.78,57.8,57700.0,38.2648,38.2648,38.1789,38.1921,57700.0
2007-05-18 15:30:00,57.8,57.95,57.78,57.94,51000.0,38.1921,38.2912,38.1789,38.2846,51000.0
2007-05-18 15:35:00,57.95,57.97,57.83,57.97,130900.0,38.2912,38.3044,38.2119,38.3044,130900.0
2007-05-18 15:40:00,57.96,58.01,57.95,57.95,187700.0,38.2978,38.3309,38.2912,38.2912,187700.0
2007-05-18 15:45:00,57.95,58.02,57.95,58.0,106700.0,38.2912,38.3375,38.2912,38.3243,106700.0
2007-05-18 15:50:00,58.0,58.04,58.0,58.02,79500.0,38.3243,38.3507,38.3243,38.3375,79500.0
2007-05-18 15:55:00,58.02,58.14,58.02,58.14,110400.0,38.3375,38.4168,38.3375,38.4168,110400.0
2007-05-21 09:30:00,57.89,58.13,57.89,57.95,39000.0,38.2516,38.4102,38.2516,38.2912,39000.0
2007-05-21 09:35:00,57.94,58.2,57.8,58.11,43000.0,38.2846,38.4564,38.1921,38.3969,43000.0
2007-05-21 09:40:00,58.11,58.23,58.04,58.05,32900.0,38.3969,38.4762,38.3507,38.3573,32900.0
2007-05-21 09:45:00,58.06,58.06,57.92,57.96,27300.0,38.3639,38.3639,38.2714,38.2978,27300.0
2007-05-21 09:50:00,57.92,57.95,57.84,57.89,21800.0,38.2714,38.2912,38.2185,38.2516,21800.0
2007-05-21 09:55:00,57.88,57.88,57.64,57.68,35100.0,38.245,38.245,38.0864,38.1128,35100.0
2007-05-21 10:00:00,57.68,57.93,57.67,57.93,19900.0,38.1128,38.278,38.1062,38.278,19900.0
2007-05-21 10:05:00,57.93,57.95,57.72,57.92,23500.0,38.278,38.2912,38.1392,38.2714,23500.0
2007-05-21 10:10:00,57.92,57.94,57.83,57.87,31800.0,38.2714,38.2846,38.2119,38.2384,31800.0
2007-05-21 10:15:00,57.86,57.98,57.85,57.98,16500.0,38.2317,38.311,38.2251,38.311,16500.0
2007-05-21 10:20:00,57.97,58.05,57.95,58.03,21800.0,38.3044,38.3573,38.2912,38.3441,21800.0
2007-05-21 10:25:00,58.01,58.02,57.98,58.01,29900.0,38.3309,38.3375,38.311,38.3309,29900.0
2007-05-21 10:30:00,57.99,58.05,57.92,58.04,15100.0,38.3176,38.3573,38.2714,38.3507,15100.0
2007-05-21 10:35:00,58.04,58.1,57.95,58.02,37000.0,38.3507,38.3903,38.2912,38.3375,37000.0
2007-05-21 10:40:00,58.0,58.01,57.85,57.93,41200.0,38.3243,38.3309,38.2251,38.278,41200.0
2007-05-21 10:45:00,57.94,57.94,57.85,57.88,25400.0,38.2846,38.2846,38.2251,38.245,25400.0
2007-05-21 10:50:00,57.92,58.01,57.91,57.94,25200.0,38.2714,38.3309,38.2648,38.2846,25200.0
2007-05-21 10:55:00,57.93,57.95,57.91,57.92,16700.0,38.278,38.2912,38.2648,38.2714,16700.0
2007-05-21 11:00:00,57.93,57.93,57.79,57.79,21200.0,38.278,38.278,38.1855,38.1855,21200.0
2007-05-21 11:05:00,57.79,57.82,57.74,57.76,31900.0,38.1855,38.2053,38.1525,38.1657,31900.0
2007-05-21 11:10:00,57.77,57.79,57.75,57.79,20800.0,38.1723,38.1855,38.1591,38.1855,20800.0
2007-05-21 11:15:00,57.78,57.8,57.77,57.78,39200.0,38.1789,38.1921,38.1723,38.1789,39200.0
2007-05-21 11:20:00,57.78,57.85,57.78,57.81,26900.0,38.1789,38.2251,38.1789,38.1987,26900.0
2007-05-21 11:25:00,57.8,57.81,57.77,57.81,30900.0,38.1921,38.1987,38.1723,38.1987,30900.0
2007-05-21 11:30:00,57.81,57.82,57.76,57.77,12600.0,38.1987,38.2053,38.1657,38.1723,12600.0
2007-05-21 11:35:00,57.76,57.76,57.52,57.55,37100.0,38.1657,38.1657,38.0071,38.0269,37100.0
2007-05-21 11:40:00,57.55,57.62,57.54,57.6,112000.0,38.0269,38.0732,38.0203,38.0599,112000.0
2007-05-21 11:45:00,57.6,57.62,57.52,57.62,70000.0,38.0599,38.0732,38.0071,38.0732,70000.0
2007-05-21 11:50:00,57.63,57.66,57.51,57.54,75800.0,38.0798,38.0996,38.0005,38.0203,75800.0
2007-05-21 11:55:00,57.54,57.6,57.47,57.58,96200.0,38.0203,38.0599,37.9741,38.0467,96200.0
2007-05-21 12:00:00,57.59,57.63,57.5,57.54,88100.0,38.0533,38.0798,37.9939,38.0203,88100.0
2007-05-21 12:05:00,57.54,57.68,57.54,57.68,72300.0,38.0203,38.1128,38.0203,38.1128,72300.0
2007-05-21 12:10:00,57.68,57.74,57.6,57.67,43400.0,38.1128,38.1525,38.0599,38.1062,43400.0
2007-05-21 12:15:00,57.67,57.72,57.61,57.7,28100.0,38.1062,38.1392,38.0666,38.126,28100.0
2007-05-21 12:20:00,57.71,57.82,57.71,57.74,45800.0,38.1326,38.2053,38.1326,38.1525,45800.0
2007-05-21 12:25:00,57.74,57.78,57.61,57.63,45500.0,38.1525,38.1789,38.0666,38.0798,45500.0
2007-05-21 12:30:00,57.64,57.76,57.63,57.74,48700.0,38.0864,38.1657,38.0798,38.1525,48700.0
2007-05-21 12:35:00,57.75,57.81,57.75,57.77,22300.0,38.1591,38.1987,38.1591,38.1723,22300.0
2007-05-21 12:40:00,57.75,57.8,57.7,57.7,14500.0,38.1591,38.1921,38.126,38.126,14500.0
2007-05-21 12:45:00,57.7,57.71,57.6,57.61,22900.0,38.126,38.1326,38.0599,38.0666,22900.0
2007-05-21 12:50:00,57.61,57.63,57.5,57.59,28400.0,38.0666,38.0798,37.9939,38.0533,28400.0
2007-05-21 12:55:00,57.58,57.66,57.58,57.62,21100.0,38.0467,38.0996,38.0467,38.0732,21100.0
2007-05-21 13:00:00,57.62,57.7,57.58,57.58,42000.0,38.0732,38.126,38.0467,38.0467,42000.0
2007-05-21 13:05:00,57.58,57.66,57.58,57.6,34200.0,38.0467,38.0996,38.0467,38.0599,34200.0
2007-05-21 13:10:00,57.58,57.68,57.57,57.67,28200.0,38.0467,38.1128,38.0401,38.1062,28200.0
2007-05-21 13:15:00,57.67,57.72,57.64,57.7,23200.0,38.1062,38.1392,38.0864,38.126,23200.0
2007-05-21 13:20:00,57.72,57.75,57.69,57.72,13900.0,38.1392,38.1591,38.1194,38.1392,13900.0
2007-05-21 13:25:00,57.73,57.78,57.73,57.78,8400.0,38.1458,38.1789,38.1458,38.1789,8400.0
2007-05-21 13:30:00,57.78,57.81,57.76,57.81,11000.0,38.1789,38.1987,38.1657,38.1987,11000.0
2007-05-21 13:35:00,57.81,57.86,57.76,57.8,19400.0,38.1987,38.2317,38.1657,38.1921,19400.0
2007-05-21 13:40:00,57.81,57.83,57.76,57.76,22200.0,38.1987,38.2119,38.1657,38.1657,22200.0
2007-05-21 13:45:00,57.76,57.8,57.73,57.73,26200.0,38.1657,38.1921,38.1458,38.1458,26200.0
2007-05-21 13:50:00,57.74,57.76,57.69,57.76,22800.0,38.1525,38.1657,38.1194,38.1657,22800.0
2007-05-21 13:55:00,57.76,57.77,57.75,57.75,7700.0,38.1657,38.1723,38.1591,38.1591,7700.0
2007-05-21 14:00:00,57.75,57.76,57.7,57.73,43700.0,38.1591,38.1657,38.126,38.1458,43700.0
2007-05-21 14:05:00,57.74,57.75,57.7,57.75,15400.0,38.1525,38.1591,38.126,38.1591,15400.0
2007-05-21 14:10:00,57.75,57.8,57.73,57.76,22500.0,38.1591,38.1921,38.1458,38.1657,22500.0
2007-05-21 14:15:00,57.76,57.77,57.72,57.72,15900.0,38.1657,38.1723,38.1392,38.1392,15900.0
2007-05-21 14:20:00,57.73,57.81,57.69,57.81,38800.0,38.1458,38.1987,38.1194,38.1987,38800.0
2007-05-21 14:25:00,57.81,57.81,57.76,57.78,15600.0,38.1987,38.1987,38.1657,38.1789,15600.0
2007-05-21 14:30:00,57.78,57.81,57.78,57.79,10900.0,38.1789,38.1987,38.1789,38.1855,10900.0
2007-05-21 14:35:00,57.8,57.8,57.77,57.77,28500.0,38.1921,38.1921,38.1723,38.1723,28500.0
2007-05-21 14:40:00,57.79,57.79,57.72,57.75,42800.0,38.1855,38.1855,38.1392,38.1591,42800.0
2007-05-21 14:45:00,57.76,57.78,57.74,57.75,28800.0,38.1657,38.1789,38.1525,38.1591,28800.0
2007-05-21 14:50:00,57.75,57.79,57.72,57.75,50200.0,38.1591,38.1855,38.1392,38.1591,50200.0
2007-05-21 14:55:00,57.76,57.78,57.73,57.77,23100.0,38.1657,38.1789,38.1458,38.1723,23100.0
2007-05-21 15:00:00,57.75,57.77,57.72,57.73,22600.0,38.1591,38.1723,38.1392,38.1458,22600.0
2007-05-21 15:05:00,57.74,57.74,57.67,57.68,44600.0,38.1525,38.1525,38.1062,38.1128,44600.0
2007-05-21 15:10:00,57.67,57.67,57.63,57.65,40400.0,38.1062,38.1062,38.0798,38.093,40400.0
2007-05-21 15:15:00,57.64,57.64,57.54,57.57,39100.0,38.0864,38.0864,38.0203,38.0401,39100.0
2007-05-21 15:20:00,57.56,57.57,57.52,57.55,44600.0,38.0335,38.0401,38.0071,38.0269,44600.0
2007-05-21 15:25:00,57.55,57.55,57.3,57.35,64800.0,38.0269,38.0269,37.8617,37.8948,64800.0
2007-05-21 15:30:00,57.35,57.54,57.35,57.53,60400.0,37.8948,38.0203,37.8948,38.0137,60400.0
2007-05-21 15:35:00,57.54,57.59,57.47,57.51,62500.0,38.0203,38.0533,37.9741,38.0005,62500.0
2007-05-21 15:40:00,57.52,57.55,57.52,57.54,64500.0,38.0071,38.0269,38.0071,38.0203,64500.0
2007-05-21 15:45:00,57.54,57.55,57.46,57.5,77900.0,38.0203,38.0269,37.9674,37.9939,77900.0
2007-05-21 15:50:00,57.5,57.53,57.47,57.5,127600.0,37.9939,38.0137,37.9741,37.9939,127600.0
2007-05-21 15:55:00,57.51,57.55,57.46,57.48,156500.0,38.0005,38.0269,37.9674,37.9807,156500.0
2007-05-22 09:30:00,57.32,57.53,56.68,56.68,121600.0,37.8749,38.0137,37.452,37.452,121600.0
2007-05-22 09:35:00,56.7,56.96,56.65,56.88,127400.0,37.4653,37.6371,37.4322,37.5842,127400.0
2007-05-22 09:40:00,56.88,57.16,56.72,57.14,102500.0,37.5842,37.7692,37.4785,37.756,102500.0
2007-05-22 09:45:00,57.14,57.14,56.7,56.84,102100.0,37.756,37.756,37.4653,37.5578,102100.0
2007-05-22 09:50:00,56.84,57.09,56.58,57.09,85300.0,37.5578,37.723,37.386,37.723,85300.0
2007-05-22 09:55:00,57.09,57.14,56.82,56.93,54000.0,37.723,37.756,37.5446,37.6172,54000.0
2007-05-22 10:00:00,56.94,57.09,56.88,57.02,72700.0,37.6238,37.723,37.5842,37.6767,72700.0
2007-05-22 10:05:00,57.01,57.06,56.94,57.06,30200.0,37.6701,37.7031,37.6238,37.7031,30200.0
2007-05-22 10:10:00,57.04,57.28,56.99,57.24,78800.0,37.6899,37.8485,37.6569,37.8221,78800.0
2007-05-22 10:15:00,57.23,57.36,57.13,57.14,26700.0,37.8155,37.9014,37.7494,37.756,26700.0
2007-05-22 10:20:00,57.12,57.2,57.09,57.2,27900.0,37.7428,37.7956,37.723,37.7956,27900.0
2007-05-22 10:25:00,57.22,57.55,57.21,57.55,55500.0,37.8089,38.0269,37.8023,38.0269,55500.0
2007-05-22 10:30:00,57.53,57.56,57.36,57.38,29100.0,38.0137,38.0335,37.9014,37.9146,29100.0
2007-05-22 10:35:00,57.4,57.41,57.25,57.27,36200.0,37.9278,37.9344,37.8287,37.8419,36200.0
2007-05-22 10:40:00,57.3,57.48,57.27,57.48,25000.0,37.8617,37.9807,37.8419,37.9807,25000.0
2007-05-22 10:45:00,57.48,57.53,57.41,57.43,23100.0,37.9807,38.0137,37.9344,37.9476,23100.0
2007-05-22 10:50:00,57.42,57.43,57.1,57.12,30300.0,37.941,37.9476,37.7296,37.7428,30300.0
2007-05-22 10:55:00,57.12,57.23,57.09,57.12,35400.0,37.7428,37.8155,37.723,37.7428,35400.0
2007-05-22 11:00:00,57.13,57.2,57.03,57.19,38100.0,37.7494,37.7956,37.6833,37.789,38100.0
2007-05-22 11:05:00,57.18,57.21,57.11,57.15,31100.0,37.7824,37.8023,37.7362,37.7626,31100.0
2007-05-22 11:10:00,57.18,57.24,57.1,57.1,29500.0,37.7824,37.8221,37.7296,37.7296,29500.0
2007-05-22 11:15:00,57.1,57.17,57.02,57.17,15500.0,37.7296,37.7758,37.6767,37.7758,15500.0
2007-05-22 11:20:00,57.16,57.23,57.15,57.23,54300.0,37.7692,37.8155,37.7626,37.8155,54300.0
2007-05-22 11:25:00,57.2,57.24,57.16,57.2,28800.0,37.7956,37.8221,37.7692,37.7956,28800.0
2007-05-22 11:30:00,57.22,57.22,57.05,57.14,21600.0,37.8089,37.8089,37.6965,37.756,21600.0
2007-05-22 11:35:00,57.16,57.25,57.13,57.23,23500.0,37.7692,37.8287,37.7494,37.8155,23500.0
2007-05-22 11:40:00,57.23,57.23,57.17,57.17,21300.0,37.8155,37.8155,37.7758,37.7758,21300.0
2007-05-22 11:45:00,57.17,57.18,57.13,57.13,5000.0,37.7758,37.7824,37.7494,37.7494,5000.0
2007-05-22 11:50:00,57.13,57.17,57.06,57.12,18700.0,37.7494,37.7758,37.7031,37.7428,18700.0
2007-05-22 11:55:00,57.12,57.12,56.98,57.01,33000.0,37.7428,37.7428,37.6503,37.6701,33000.0
2007-05-22 12:00:00,57.0,57.01,56.96,56.97,4900.0,37.6635,37.6701,37.6371,37.6437,4900.0
2007-05-22 12:05:00,56.96,57.03,56.91,57.03,19000.0,37.6371,37.6833,37.604,37.6833,19000.0
2007-05-22 12:10:00,57.03,57.07,57.01,57.01,19300.0,37.6833,37.7097,37.6701,37.6701,19300.0
2007-05-22 12:15:00,57.01,57.05,56.98,57.03,33700.0,37.6701,37.6965,37.6503,37.6833,33700.0
2007-05-22 12:20:00,57.03,57.19,57.03,57.19,12400.0,37.6833,37.789,37.6833,37.789,12400.0
2007-05-22 12:25:00,57.18,57.18,57.07,57.07,19000.0,37.7824,37.7824,37.7097,37.7097,19000.0
2007-05-22 12:30:00,57.1,57.19,57.09,57.17,16700.0,37.7296,37.789,37.723,37.7758,16700.0
2007-05-22 12:35:00,57.18,57.2,57.12,57.16,16800.0,37.7824,37.7956,37.7428,37.7692,16800.0
2007-05-22 12:40:00,57.15,57.23,57.15,57.19,11600.0,37.7626,37.8155,37.7626,37.789,11600.0
2007-05-22 12:45:00,57.2,57.24,57.16,57.2,27800.0,37.7956,37.8221,37.7692,37.7956,27800.0
2007-05-22 12:50:00,57.22,57.25,57.15,57.2,22000.0,37.8089,37.8287,37.7626,37.7956,22000.0
2007-05-22 12:55:00,57.21,57.25,57.17,57.22,22300.0,37.8023,37.8287,37.7758,37.8089,22300.0
2007-05-22 13:00:00,57.2,57.23,57.18,57.2,18900.0,37.7956,37.8155,37.7824,37.7956,18900.0
2007-05-22 13:05:00,57.22,57.28,57.22,57.24,21600.0,37.8089,37.8485,37.8089,37.8221,21600.0
2007-05-22 13:10:00,57.23,57.25,57.07,57.15,45300.0,37.8155,37.8287,37.7097,37.7626,45300.0
2007-05-22 13:15:00,57.12,57.15,57.0,57.05,43100.0,37.7428,37.7626,37.6635,37.6965,43100.0
2007-05-22 13:20:00,57.07,57.08,56.97,57.01,39800.0,37.7097,37.7164,37.6437,37.6701,39800.0
2007-05-22 13:25:00,57.01,57.05,57.0,57.04,47900.0,37.6701,37.6965,37.6635,37.6899,47900.0
2007-05-22 13:30:00,57.05,57.08,56.98,57.08,35500.0,37.6965,37.7164,37.6503,37.7164,35500.0
2007-05-22 13:35:00,57.07,57.1,56.99,57.01,33600.0,37.7097,37.7296,37.6569,37.6701,33600.0
2007-05-22 13:40:00,56.99,57.05,56.99,57.04,22700.0,37.6569,37.6965,37.6569,37.6899,22700.0
2007-05-22 13:45:00,57.04,57.09,57.0,57.09,31800.0,37.6899,37.723,37.6635,37.723,31800.0
2007-05-22 13:50:00,57.09,57.18,57.07,57.11,60400.0,37.723,37.7824,37.7097,37.7362,60400.0
2007-05-22 13:55:00,57.1,57.11,56.97,57.02,38400.0,37.7296,37.7362,37.6437,37.6767,38400.0
2007-05-22 14:00:00,57.04,57.09,56.99,57.09,28700.0,37.6899,37.723,37.6569,37.723,28700.0
2007-05-22 14:05:00,57.09,57.15,57.04,57.1,66600.0,37.723,37.7626,37.6899,37.7296,66600.0
2007-05-22 14:10:00,57.1,57.16,57.09,57.14,51500.0,37.7296,37.7692,37.723,37.756,51500.0
2007-05-22 14:15:00,57.13,57.16,57.04,57.06,41300.0,37.7494,37.7692,37.6899,37.7031,41300.0
2007-05-22 14:20:00,57.06,57.07,56.99,56.99,43700.0,37.7031,37.7097,37.6569,37.6569,43700.0
2007-05-22 14:25:00,57.0,57.13,56.99,57.07,22300.0,37.6635,37.7494,37.6569,37.7097,22300.0
2007-05-22 14:30:00,57.08,57.26,57.07,57.16,45700.0,37.7164,37.8353,37.7097,37.7692,45700.0
2007-05-22 14:35:00,57.17,57.19,57.01,57.03,46000.0,37.7758,37.789,37.6701,37.6833,46000.0
2007-05-22 14:40:00,57.03,57.13,57.02,57.12,12200.0,37.6833,37.7494,37.6767,37.7428,12200.0
2007-05-22 14:45:00,57.1,57.15,57.06,57.14,24200.0,37.7296,37.7626,37.7031,37.756,24200.0
2007-05-22 14:50:00,57.15,57.21,57.09,57.19,19900.0,37.7626,37.8023,37.723,37.789,19900.0
2007-05-22 14:55:00,57.2,57.2,57.11,57.16,21000.0,37.7956,37.7956,37.7362,37.7692,21000.0
2007-05-22 15:00:00,57.14,57.21,57.13,57.18,34000.0,37.756,37.8023,37.7494,37.7824,34000.0
2007-05-22 15:05:00,57.18,57.22,57.16,57.17,26300.0,37.7824,37.8089,37.7692,37.7758,26300.0
2007-05-22 15:10:00,57.18,57.22,57.12,57.16,54200.0,37.7824,37.8089,37.7428,37.7692,54200.0
2007-05-22 15:15:00,57.16,57.21,57.05,57.1,59300.0,37.7692,37.8023,37.6965,37.7296,59300.0
2007-05-22 15:20:00,57.1,57.22,57.09,57.17,50400.0,37.7296,37.8089,37.723,37.7758,50400.0
2007-05-22 15:25:00,57.18,57.26,57.16,57.21,33200.0,37.7824,37.8353,37.7692,37.8023,33200.0
2007-05-22 15:30:00,57.2,57.27,57.2,57.24,41400.0,37.7956,37.8419,37.7956,37.8221,41400.0
2007-05-22 15:35:00,57.24,57.28,57.2,57.28,48700.0,37.8221,37.8485,37.7956,37.8485,48700.0
2007-05-22 15:40:00,57.27,57.3,57.26,57.29,52300.0,37.8419,37.8617,37.8353,37.8551,52300.0
2007-05-22 15:45:00,57.28,57.3,57.26,57.26,70300.0,37.8485,37.8617,37.8353,37.8353,70300.0
2007-05-22 15:50:00,57.26,57.31,57.26,57.29,54300.0,37.8353,37.8683,37.8353,37.8551,54300.0
2007-05-22 15:55:00,57.29,57.31,57.26,57.29,92900.0,37.8551,37.8683,37.8353,37.8551,92900.0
2007-05-23 09:30:00,57.5,57.7,57.38,57.38,43100.0,37.9939,38.126,37.9146,37.9146,43100.0
2007-05-23 09:35:00,57.38,57.49,57.31,57.39,24700.0,37.9146,37.9873,37.8683,37.9212,24700.0
2007-05-23 09:40:00,57.4,57.5,57.26,57.38,38200.0,37.9278,37.9939,37.8353,37.9146,38200.0
2007-05-23 09:45:00,57.38,57.42,57.26,57.41,60000.0,37.9146,37.941,37.8353,37.9344,60000.0
2007-05-23 09:50:00,57.39,57.59,57.39,57.59,47000.0,37.9212,38.0533,37.9212,38.0533,47000.0
2007-05-23 09:55:00,57.56,57.69,57.37,57.37,39500.0,38.0335,38.1194,37.908,37.908,39500.0
2007-05-23 10:00:00,57.39,57.69,57.39,57.68,42100.0,37.9212,38.1194,37.9212,38.1128,42100.0
2007-05-23 10:05:00,57.68,57.69,57.54,57.56,28100.0,38.1128,38.1194,38.0203,38.0335,28100.0
2007-05-23 10:10:00,57.54,57.66,57.46,57.54,35000.0,38.0203,38.0996,37.9674,38.0203,35000.0
2007-05-23 10:15:00,57.54,57.77,57.54,57.74,48900.0,38.0203,38.1723,38.0203,38.1525,48900.0
2007-05-23 10:20:00,57.74,57.9,57.68,57.87,29800.0,38.1525,38.2582,38.1128,38.2384,29800.0
2007-05-23 10:25:00,57.88,57.9,57.81,57.86,32500.0,38.245,38.2582,38.1987,38.2317,32500.0
2007-05-23 10:30:00,57.87,57.94,57.8,57.9,38900.0,38.2384,38.2846,38.1921,38.2582,38900.0
2007-05-23 10:35:00,57.9,57.9,57.67,57.72,18100.0,38.2582,38.2582,38.1062,38.1392,18100.0
2007-05-23 10:40:00,57.71,57.75,57.58,57.66,41300.0,38.1326,38.1591,38.0467,38.0996,41300.0
2007-05-23 10:45:00,57.67,57.69,57.5,57.69,34300.0,38.1062,38.1194,37.9939,38.1194,34300.0
2007-05-23 10:50:00,57.68,57.76,57.6,57.69,51600.0,38.1128,38.1657,38.0599,38.1194,51600.0
2007-05-23 10:55:00,57.69,57.71,57.48,57.55,43000.0,38.1194,38.1326,37.9807,38.0269,43000.0
2007-05-23 11:00:00,57.55,57.55,57.48,57.53,42000.0,38.0269,38.0269,37.9807,38.0137,42000.0
2007-05-23 11:05:00,57.54,57.58,57.52,57.54,23700.0,38.0203,38.0467,38.0071,38.0203,23700.0
2007-05-23 11:10:00,57.52,57.54,57.49,57.5,28200.0,38.0071,38.0203,37.9873,37.9939,28200.0
2007-05-23 11:15:00,57.5,57.56,57.46,57.46,30800.0,37.9939,38.0335,37.9674,37.9674,30800.0
2007-05-23 11:20:00,57.46,57.6,57.45,57.52,31200.0,37.9674,38.0599,37.9608,38.0071,31200.0
2007-05-23 11:25:00,57.51,57.77,57.5,57.76,26700.0,38.0005,38.1723,37.9939,38.1657,26700.0
2007-05-23 11:30:00,57.77,57.81,57.57,57.63,81100.0,38.1723,38.1987,38.0401,38.0798,81100.0
2007-05-23 11:35:00,57.61,57.72,57.57,57.71,59400.0,38.0666,38.1392,38.0401,38.1326,59400.0
2007-05-23 11:40:00,57.7,57.78,57.7,57.74,55200.0,38.126,38.1789,38.126,38.1525,55200.0
2007-05-23 11:45:00,57.74,57.83,57.72,57.77,47200.0,38.1525,38.2119,38.1392,38.1723,47200.0
2007-05-23 11:50:00,57.77,57.8,57.75,57.75,35400.0,38.1723,38.1921,38.1591,38.1591,35400.0
2007-05-23 11:55:00,57.76,57.85,57.61,57.61,46500.0,38.1657,38.2251,38.0666,38.0666,46500.0
2007-05-23 12:00:00,57.61,57.68,57.54,57.67,33200.0,38.0666,38.1128,38.0203,38.1062,33200.0
2007-05-23 12:05:00,57.67,57.77,57.67,57.67,28500.0,38.1062,38.1723,38.1062,38.1062,28500.0
2007-05-23 12:10:00,57.67,57.71,57.65,57.7,32200.0,38.1062,38.1326,38.093,38.126,32200.0
2007-05-23 12:15:00,57.69,57.71,57.6,57.61,30100.0,38.1194,38.1326,38.0599,38.0666,30100.0
2007-05-23 12:20:00,57.61,57.67,57.59,57.64,19800.0,38.0666,38.1062,38.0533,38.0864,19800.0
2007-05-23 12:25:00,57.6,57.71,57.6,57.7,23200.0,38.0599,38.1326,38.0599,38.126,23200.0
2007-05-23 12:30:00,57.7,57.73,57.68,57.7,21800.0,38.126,38.1458,38.1128,38.126,21800.0
2007-05-23 12:35:00,57.67,57.7,57.64,57.65,14000.0,38.1062,38.126,38.0864,38.093,14000.0
2007-05-23 12:40:00,57.64,57.68,57.63,57.67,6900.0,38.0864,38.1128,38.0798,38.1062,6900.0
2007-05-23 12:45:00,57.69,57.69,57.6,57.6,18100.0,38.1194,38.1194,38.0599,38.0599,18100.0
2007-05-23 12:50:00,57.6,57.6,57.55,57.57,11000.0,38.0599,38.0599,38.0269,38.0401,11000.0
2007-05-23 12:55:00,57.58,57.69,57.57,57.68,14300.0,38.0467,38.1194,38.0401,38.1128,14300.0
2007-05-23 13:00:00,57.69,57.79,57.69,57.78,18400.0,38.1194,38.1855,38.1194,38.1789,18400.0
2007-05-23 13:05:00,57.79,57.9,57.78,57.89,20000.0,38.1855,38.2582,38.1789,38.2516,20000.0
2007-05-23 13:10:00,57.89,57.99,57.89,57.95,48800.0,38.2516,38.3176,38.2516,38.2912,48800.0
2007-05-23 13:15:00,57.94,57.95,57.9,57.91,16700.0,38.2846,38.2912,38.2582,38.2648,16700.0
2007-05-23 13:20:00,57.9,57.93,57.89,57.91,19900.0,38.2582,38.278,38.2516,38.2648,19900.0
2007-05-23 13:25:00,57.92,57.95,57.87,57.94,37500.0,38.2714,38.2912,38.2384,38.2846,37500.0
2007-05-23 13:30:00,57.95,58.0,57.86,57.98,77300.0,38.2912,38.3243,38.2317,38.311,77300.0
2007-05-23 13:35:00,57.98,58.01,57.94,57.94,67700.0,38.311,38.3309,38.2846,38.2846,67700.0
2007-05-23 13:40:00,57.94,58.03,57.92,57.99,37300.0,38.2846,38.3441,38.2714,38.3176,37300.0
2007-05-23 13:45:00,57.99,58.03,57.9,57.95,32400.0,38.3176,38.3441,38.2582,38.2912,32400.0
2007-05-23 13:50:00,57.95,58.03,57.95,58.02,35200.0,38.2912,38.3441,38.2912,38.3375,35200.0
2007-05-23 13:55:00,58.04,58.09,57.97,57.98,49700.0,38.3507,38.3837,38.3044,38.311,49700.0
2007-05-23 14:00:00,57.97,58.01,57.9,57.94,81700.0,38.3044,38.3309,38.2582,38.2846,81700.0
2007-05-23 14:05:00,57.94,57.96,57.88,57.9,83700.0,38.2846,38.2978,38.245,38.2582,83700.0
2007-05-23 14:10:00,57.88,57.92,57.87,57.91,30200.0,38.245,38.2714,38.2384,38.2648,30200.0
2007-05-23 14:15:00,57.91,57.96,57.81,57.82,33300.0,38.2648,38.2978,38.1987,38.2053,33300.0
2007-05-23 14:20:00,57.82,57.82,57.71,57.73,31600.0,38.2053,38.2053,38.1326,38.1458,31600.0
2007-05-23 14:25:00,57.74,57.75,57.47,57.5,44200.0,38.1525,38.1591,37.9741,37.9939,44200.0
2007-05-23 14:30:00,57.49,57.53,57.46,57.49,40400.0,37.9873,38.0137,37.9674,37.9873,40400.0
2007-05-23 14:35:00,57.48,57.53,57.47,57.53,27200.0,37.9807,38.0137,37.9741,38.0137,27200.0
2007-05-23 14:40:00,57.54,57.58,57.52,57.53,26400.0,38.0203,38.0467,38.0071,38.0137,26400.0
2007-05-23 14:45:00,57.55,57.74,57.55,57.73,31700.0,38.0269,38.1525,38.0269,38.1458,31700.0
2007-05-23 14:50:00,57.74,57.83,57.73,57.79,30500.0,38.1525,38.2119,38.1458,38.1855,30500.0
2007-05-23 14:55:00,57.8,57.91,57.8,57.81,26100.0,38.1921,38.2648,38.1921,38.1987,26100.0
2007-05-23 15:00:00,57.81,57.86,57.75,57.82,24200.0,38.1987,38.2317,38.1591,38.2053,24200.0
2007-05-23 15:05:00,57.81,57.86,57.8,57.84,12100.0,38.1987,38.2317,38.1921,38.2185,12100.0
2007-05-23 15:10:00,57.83,57.83,57.78,57.82,27300.0,38.2119,38.2119,38.1789,38.2053,27300.0
2007-05-23 15:15:00,57.8,57.89,57.79,57.86,35700.0,38.1921,38.2516,38.1855,38.2317,35700.0
2007-05-23 15:20:00,57.86,57.97,57.83,57.97,27700.0,38.2317,38.3044,38.2119,38.3044,27700.0
2007-05-23 15:25:00,57.97,57.97,57.9,57.9,37400.0,38.3044,38.3044,38.2582,38.2582,37400.0
2007-05-23 15:30:00,57.89,57.92,57.76,57.76,57000.0,38.2516,38.2714,38.1657,38.1657,57000.0
2007-05-23 15:35:00,57.76,57.76,57.64,57.65,114500.0,38.1657,38.1657,38.0864,38.093,114500.0
2007-05-23 15:40:00,57.65,57.72,57.6,57.63,82800.0,38.093,38.1392,38.0599,38.0798,82800.0
2007-05-23 15:45:00,57.64,57.68,57.6,57.68,106300.0,38.0864,38.1128,38.0599,38.1128,106300.0
2007-05-23 15:50:00,57.69,57.72,57.6,57.61,73200.0,38.1194,38.1392,38.0599,38.0666,73200.0
2007-05-23 15:55:00,57.6,57.68,57.59,57.65,73100.0,38.0599,38.1128,38.0533,38.093,73100.0
2007-05-24 09:30:00,57.85,58.47,57.85,58.03,77800.0,38.2251,38.6348,38.2251,38.3441,77800.0
2007-05-24 09:35:00,58.01,58.12,57.9,57.95,39400.0,38.3309,38.4035,38.2582,38.2912,39400.0
2007-05-24 09:40:00,57.95,57.95,57.71,57.85,53100.0,38.2912,38.2912,38.1326,38.2251,53100.0
2007-05-24 09:45:00,57.85,57.95,57.79,57.85,76000.0,38.2251,38.2912,38.1855,38.2251,76000.0
2007-05-24 09:50:00,57.86,58.03,57.85,57.95,57000.0,38.2317,38.3441,38.2251,38.2912,57000.0
2007-05-24 09:55:00,57.94,58.16,57.94,58.09,52400.0,38.2846,38.43,38.2846,38.3837,52400.0
2007-05-24 10:00:00,58.09,58.42,58.09,58.28,65400.0,38.3837,38.6018,38.3837,38.5093,65400.0
2007-05-24 10:05:00,58.28,58.3,58.06,58.13,48100.0,38.5093,38.5225,38.3639,38.4102,48100.0
2007-05-24 10:10:00,58.13,58.17,58.04,58.08,23000.0,38.4102,38.4366,38.3507,38.3771,23000.0
2007-05-24 10:15:00,58.09,58.2,58.05,58.17,20000.0,38.3837,38.4564,38.3573,38.4366,20000.0
2007-05-24 10:20:00,58.18,58.18,58.05,58.15,16500.0,38.4432,38.4432,38.3573,38.4234,16500.0
2007-05-24 10:25:00,58.13,58.24,58.11,58.24,28800.0,38.4102,38.4828,38.3969,38.4828,28800.0
2007-05-24 10:30:00,58.25,58.26,58.05,58.18,34000.0,38.4894,38.4961,38.3573,38.4432,34000.0
2007-05-24 10:35:00,58.14,58.26,57.92,57.93,62300.0,38.4168,38.4961,38.2714,38.278,62300.0
2007-05-24 10:40:00,57.92,58.0,57.78,57.84,56000.0,38.2714,38.3243,38.1789,38.2185,56000.0
2007-05-24 10:45:00,57.83,57.87,57.72,57.77,43500.0,38.2119,38.2384,38.1392,38.1723,43500.0
2007-05-24 10:50:00,57.8,57.92,57.76,57.83,45500.0,38.1921,38.2714,38.1657,38.2119,45500.0
2007-05-24 10:55:00,57.83,57.87,57.51,57.6,43500.0,38.2119,38.2384,38.0005,38.0599,43500.0
2007-05-24 11:00:00,57.65,57.79,57.57,57.67,21700.0,38.093,38.1855,38.0401,38.1062,21700.0
2007-05-24 11:05:00,57.68,57.82,57.65,57.74,21500.0,38.1128,38.2053,38.093,38.1525,21500.0
2007-05-24 11:10:00,57.74,57.74,57.57,57.57,24400.0,38.1525,38.1525,38.0401,38.0401,24400.0
2007-05-24 11:15:00,57.57,57.6,57.36,57.38,29000.0,38.0401,38.0599,37.9014,37.9146,29000.0
2007-05-24 11:20:00,57.37,57.37,57.14,57.28,62100.0,37.908,37.908,37.756,37.8485,62100.0
2007-05-24 11:25:00,57.27,57.34,57.16,57.25,34100.0,37.8419,37.8882,37.7692,37.8287,34100.0
2007-05-24 11:30:00,57.27,57.31,57.13,57.21,25400.0,37.8419,37.8683,37.7494,37.8023,25400.0
2007-05-24 11:35:00,57.2,57.21,57.13,57.21,19300.0,37.7956,37.8023,37.7494,37.8023,19300.0
2007-05-24 11:40:00,57.19,57.25,57.17,57.24,17400.0,37.789,37.8287,37.7758,37.8221,17400.0
2007-05-24 11:45:00,57.25,57.4,57.23,57.37,44100.0,37.8287,37.9278,37.8155,37.908,44100.0
2007-05-24 11:50:00,57.4,57.48,57.4,57.48,24300.0,37.9278,37.9807,37.9278,37.9807,24300.0
2007-05-24 11:55:00,57.47,57.59,57.47,57.53,14500.0,37.9741,38.0533,37.9741,38.0137,14500.0
2007-05-24 12:00:00,57.53,57.61,57.49,57.53,15200.0,38.0137,38.0666,37.9873,38.0137,15200.0
2007-05-24 12:05:00,57.52,57.52,57.41,57.46,16600.0,38.0071,38.0071,37.9344,37.9674,16600.0
2007-05-24 12:10:00,57.46,57.48,57.35,57.44,20300.0,37.9674,37.9807,37.8948,37.9542,20300.0
2007-05-24 12:15:00,57.45,57.52,57.33,57.35,15400.0,37.9608,38.0071,37.8815,37.8948,15400.0
2007-05-24 12:20:00,57.35,57.39,57.21,57.25,30400.0,37.8948,37.9212,37.8023,37.8287,30400.0
2007-05-24 12:25:00,57.26,57.38,57.19,57.3,10900.0,37.8353,37.9146,37.789,37.8617,10900.0
2007-05-24 12:30:00,57.31,57.38,57.12,57.17,24400.0,37.8683,37.9146,37.7428,37.7758,24400.0
2007-05-24 12:35:00,57.17,57.19,57.07,57.15,11800.0,37.7758,37.789,37.7097,37.7626,11800.0
2007-05-24 12:40:00,57.16,57.16,57.05,57.13,14800.0,37.7692,37.7692,37.6965,37.7494,14800.0
2007-05-24 12:45:00,57.14,57.23,57.1,57.19,19600.0,37.756,37.8155,37.7296,37.789,19600.0
2007-05-24 12:50:00,57.17,57.23,57.17,57.21,30100.0,37.7758,37.8155,37.7758,37.8023,30100.0
2007-05-24 12:55:00,57.23,57.23,57.17,57.22,22700.0,37.8155,37.8155,37.7758,37.8089,22700.0
2007-05-24 13:00:00,57.22,57.25,57.22,57.25,5300.0,37.8089,37.8287,37.8089,37.8287,5300.0
2007-05-24 13:05:00,57.25,57.27,57.19,57.19,8100.0,37.8287,37.8419,37.789,37.789,8100.0
2007-05-24 13:10:00,57.2,57.26,57.19,57.2,17300.0,37.7956,37.8353,37.789,37.7956,17300.0
2007-05-24 13:15:00,57.2,57.32,57.2,57.3,12400.0,37.7956,37.8749,37.7956,37.8617,12400.0
2007-05-24 13:20:00,57.31,57.44,57.31,57.4,16800.0,37.8683,37.9542,37.8683,37.9278,16800.0
2007-05-24 13:25:00,57.4,57.49,57.39,57.48,26600.0,37.9278,37.9873,37.9212,37.9807,26600.0
2007-05-24 13:30:00,57.49,57.49,57.12,57.12,43100.0,37.9873,37.9873,37.7428,37.7428,43100.0
2007-05-24 13:35:00,57.13,57.15,57.01,57.03,28200.0,37.7494,37.7626,37.6701,37.6833,28200.0
2007-05-24 13:40:00,57.05,57.1,56.97,57.08,37900.0,37.6965,37.7296,37.6437,37.7164,37900.0
2007-05-24 13:45:00,57.11,57.29,57.11,57.26,12700.0,37.7362,37.8551,37.7362,37.8353,12700.0
2007-05-24 13:50:00,57.27,57.38,57.24,57.37,21800.0,37.8419,37.9146,37.8221,37.908,21800.0
2007-05-24 13:55:00,57.36,57.5,57.35,57.49,12300.0,37.9014,37.9939,37.8948,37.9873,12300.0
2007-05-24 14:00:00,57.49,57.5,57.3,57.31,21900.0,37.9873,37.9939,37.8617,37.8683,21900.0
2007-05-24 14:05:00,57.31,57.35,57.23,57.25,9100.0,37.8683,37.8948,37.8155,37.8287,9100.0
2007-05-24 14:10:00,57.25,57.28,57.04,57.09,16400.0,37.8287,37.8485,37.6899,37.723,16400.0
2007-05-24 14:15:00,57.09,57.18,57.03,57.15,28800.0,37.723,37.7824,37.6833,37.7626,28800.0
2007-05-24 14:20:00,57.16,57.35,57.16,57.34,24200.0,37.7692,37.8948,37.7692,37.8882,24200.0
2007-05-24 14:25:00,57.31,57.34,57.25,57.28,18000.0,37.8683,37.8882,37.8287,37.8485,18000.0
2007-05-24 14:30:00,57.25,57.38,57.24,57.31,22500.0,37.8287,37.9146,37.8221,37.8683,22500.0
2007-05-24 14:35:00,57.29,57.3,57.11,57.14,34100.0,37.8551,37.8617,37.7362,37.756,34100.0
2007-05-24 14:40:00,57.14,57.3,57.13,57.29,18000.0,37.756,37.8617,37.7494,37.8551,18000.0
2007-05-24 14:45:00,57.28,57.35,57.12,57.26,29000.0,37.8485,37.8948,37.7428,37.8353,29000.0
2007-05-24 14:50:00,57.23,57.34,57.21,57.27,30900.0,37.8155,37.8882,37.8023,37.8419,30900.0
2007-05-24 14:55:00,57.24,57.29,57.11,57.23,15700.0,37.8221,37.8551,37.7362,37.8155,15700.0
2007-05-24 15:00:00,57.21,57.28,57.16,57.21,33700.0,37.8023,37.8485,37.7692,37.8023,33700.0
2007-05-24 15:05:00,57.22,57.3,57.15,57.29,23500.0,37.8089,37.8617,37.7626,37.8551,23500.0
2007-05-24 15:10:00,57.25,57.28,57.12,57.22,34000.0,37.8287,37.8485,37.7428,37.8089,34000.0
2007-05-24 15:15:00,57.22,57.25,57.14,57.17,34500.0,37.8089,37.8287,37.756,37.7758,34500.0
2007-05-24 15:20:00,57.16,57.24,57.11,57.13,43700.0,37.7692,37.8221,37.7362,37.7494,43700.0
2007-05-24 15:25:00,57.13,57.18,57.08,57.15,32600.0,37.7494,37.7824,37.7164,37.7626,32600.0
2007-05-24 15:30:00,57.14,57.14,56.92,57.03,41300.0,37.756,37.756,37.6106,37.6833,41300.0
2007-05-24 15:35:00,57.03,57.1,56.95,56.99,24800.0,37.6833,37.7296,37.6305,37.6569,24800.0
2007-05-24 15:40:00,56.99,57.09,56.98,57.08,22700.0,37.6569,37.723,37.6503,37.7164,22700.0
2007-05-24 15:45:00,57.09,57.25,57.07,57.24,47300.0,37.723,37.8287,37.7097,37.8221,47300.0
2007-05-24 15:50:00,57.23,57.25,57.16,57.22,51000.0,37.8155,37.8287,37.7692,37.8089,51000.0
2007-05-24 15:55:00,57.22,57.34,57.22,57.25,67800.0,37.8089,37.8882,37.8089,37.8287,67800.0
2007-05-25 09:30:00,57.89,58.05,57.52,58.01,40300.0,38.2516,38.3573,38.0071,38.3309,40300.0
2007-05-25 09:35:00,58.09,58.23,57.82,58.23,44600.0,38.3837,38.4762,38.2053,38.4762,44600.0
2007-05-25 09:40:00,58.23,58.34,58.13,58.29,47600.0,38.4762,38.5489,38.4102,38.5159,47600.0
2007-05-25 09:45:00,58.29,58.31,58.24,58.3,40100.0,38.5159,38.5291,38.4828,38.5225,40100.0
2007-05-25 09:50:00,58.31,58.34,58.1,58.23,61200.0,38.5291,38.5489,38.3903,38.4762,61200.0
2007-05-25 09:55:00,58.24,58.34,58.18,58.19,33400.0,38.4828,38.5489,38.4432,38.4498,33400.0
2007-05-25 10:00:00,58.18,58.3,58.03,58.27,44800.0,38.4432,38.5225,38.3441,38.5027,44800.0
2007-05-25 10:05:00,58.27,58.35,58.22,58.33,42800.0,38.5027,38.5555,38.4696,38.5423,42800.0
2007-05-25 10:10:00,58.32,58.35,58.09,58.09,48100.0,38.5357,38.5555,38.3837,38.3837,48100.0
2007-05-25 10:15:00,58.09,58.13,58.02,58.03,36100.0,38.3837,38.4102,38.3375,38.3441,36100.0
2007-05-25 10:20:00,58.02,58.03,57.92,57.95,27900.0,38.3375,38.3441,38.2714,38.2912,27900.0
2007-05-25 10:25:00,57.95,58.02,57.95,58.02,37200.0,38.2912,38.3375,38.2912,38.3375,37200.0
2007-05-25 10:30:00,58.0,58.01,57.98,57.99,58700.0,38.3243,38.3309,38.311,38.3176,58700.0
2007-05-25 10:35:00,57.99,58.05,57.98,58.05,50400.0,38.3176,38.3573,38.311,38.3573,50400.0
2007-05-25 10:40:00,58.05,58.15,57.97,58.04,40700.0,38.3573,38.4234,38.3044,38.3507,40700.0
2007-05-25 10:45:00,58.08,58.08,57.9,57.9,19600.0,38.3771,38.3771,38.2582,38.2582,19600.0
2007-05-25 10:50:00,57.9,57.94,57.79,57.82,23200.0,38.2582,38.2846,38.1855,38.2053,23200.0
2007-05-25 10:55:00,57.81,57.82,57.75,57.8,24900.0,38.1987,38.2053,38.1591,38.1921,24900.0
2007-05-25 11:00:00,57.8,57.8,57.72,57.72,12700.0,38.1921,38.1921,38.1392,38.1392,12700.0
2007-05-25 11:05:00,57.73,57.75,57.66,57.73,17800.0,38.1458,38.1591,38.0996,38.1458,17800.0
2007-05-25 11:10:00,57.74,57.8,57.73,57.78,14700.0,38.1525,38.1921,38.1458,38.1789,14700.0
2007-05-25 11:15:00,57.79,57.8,57.67,57.7,25700.0,38.1855,38.1921,38.1062,38.126,25700.0
2007-05-25 11:20:00,57.7,57.7,57.56,57.57,19900.0,38.126,38.126,38.0335,38.0401,19900.0
2007-05-25 11:25:00,57.57,57.61,57.56,57.57,42900.0,38.0401,38.0666,38.0335,38.0401,42900.0
2007-05-25 11:30:00,57.57,57.61,57.57,57.58,45700.0,38.0401,38.0666,38.0401,38.0467,45700.0
2007-05-25 11:35:00,57.58,57.63,57.56,57.62,24000.0,38.0467,38.0798,38.0335,38.0732,24000.0
2007-05-25 11:40:00,57.64,57.66,57.5,57.5,38400.0,38.0864,38.0996,37.9939,37.9939,38400.0
2007-05-25 11:45:00,57.5,57.57,57.47,57.51,14100.0,37.9939,38.0401,37.9741,38.0005,14100.0
2007-05-25 11:50:00,57.51,57.56,57.51,57.52,10000.0,38.0005,38.0335,38.0005,38.0071,10000.0
2007-05-25 11:55:00,57.52,57.52,57.46,57.47,41800.0,38.0071,38.0071,37.9674,37.9741,41800.0
2007-05-25 12:00:00,57.47,57.5,57.41,57.47,13800.0,37.9741,37.9939,37.9344,37.9741,13800.0
2007-05-25 12:05:00,57.46,57.49,57.4,57.45,19500.0,37.9674,37.9873,37.9278,37.9608,19500.0
2007-05-25 12:10:00,57.44,57.49,57.33,57.39,35600.0,37.9542,37.9873,37.8815,37.9212,35600.0
2007-05-25 12:15:00,57.39,57.4,57.33,57.38,25900.0,37.9212,37.9278,37.8815,37.9146,25900.0
2007-05-25 12:20:00,57.38,57.4,57.38,57.4,27100.0,37.9146,37.9278,37.9146,37.9278,27100.0
2007-05-25 12:25:00,57.38,57.4,57.29,57.3,33400.0,37.9146,37.9278,37.8551,37.8617,33400.0
2007-05-25 12:30:00,57.3,57.4,57.28,57.34,39600.0,37.8617,37.9278,37.8485,37.8882,39600.0
2007-05-25 12:35:00,57.36,57.44,57.35,57.42,10000.0,37.9014,37.9542,37.8948,37.941,10000.0
2007-05-25 12:40:00,57.42,57.42,57.36,57.37,4300.0,37.941,37.941,37.9014,37.908,4300.0
2007-05-25 12:45:00,57.38,57.39,57.34,57.37,6400.0,37.9146,37.9212,37.8882,37.908,6400.0
2007-05-25 12:50:00,57.38,57.38,57.35,57.36,4600.0,37.9146,37.9146,37.8948,37.9014,4600.0
2007-05-25 12:55:00,57.35,57.41,57.34,57.35,17800.0,37.8948,37.9344,37.8882,37.8948,17800.0
2007-05-25 13:00:00,57.36,57.46,57.35,57.46,12800.0,37.9014,37.9674,37.8948,37.9674,12800.0
2007-05-25 13:05:00,57.46,57.5,57.39,57.39,83200.0,37.9674,37.9939,37.9212,37.9212,83200.0
2007-05-25 13:10:00,57.41,57.5,57.4,57.41,31000.0,37.9344,37.9939,37.9278,37.9344,31000.0
2007-05-25 13:15:00,57.4,57.44,57.38,57.43,19500.0,37.9278,37.9542,37.9146,37.9476,19500.0
2007-05-25 13:20:00,57.44,57.48,57.38,57.47,45600.0,37.9542,37.9807,37.9146,37.9741,45600.0
2007-05-25 13:25:00,57.48,57.5,57.32,57.34,16900.0,37.9807,37.9939,37.8749,37.8882,16900.0
2007-05-25 13:30:00,57.33,57.35,57.32,57.33,15700.0,37.8815,37.8948,37.8749,37.8815,15700.0
2007-05-25 13:35:00,57.33,57.39,57.33,57.38,13400.0,37.8815,37.9212,37.8815,37.9146,13400.0
2007-05-25 13:40:00,57.38,57.39,57.37,57.39,3800.0,37.9146,37.9212,37.908,37.9212,3800.0
2007-05-25 13:45:00,57.38,57.38,57.25,57.3,17700.0,37.9146,37.9146,37.8287,37.8617,17700.0
2007-05-25 13:50:00,57.3,57.31,57.25,57.29,14300.0,37.8617,37.8683,37.8287,37.8551,14300.0
2007-05-25 13:55:00,57.28,57.32,57.28,57.29,6700.0,37.8485,37.8749,37.8485,37.8551,6700.0
2007-05-25 14:00:00,57.3,57.33,57.28,57.3,31500.0,37.8617,37.8815,37.8485,37.8617,31500.0
2007-05-25 14:05:00,57.29,57.32,57.22,57.3,17600.0,37.8551,37.8749,37.8089,37.8617,17600.0
2007-05-25 14:10:00,57.3,57.3,57.19,57.2,41100.0,37.8617,37.8617,37.789,37.7956,41100.0
2007-05-25 14:15:00,57.19,57.28,57.09,57.28,32700.0,37.789,37.8485,37.723,37.8485,32700.0
2007-05-25 14:20:00,57.27,57.27,57.21,57.22,8400.0,37.8419,37.8419,37.8023,37.8089,8400.0
2007-05-25 14:25:00,57.22,57.27,57.15,57.16,13700.0,37.8089,37.8419,37.7626,37.7692,13700.0
2007-05-25 14:30:00,57.16,57.23,57.15,57.23,9700.0,37.7692,37.8155,37.7626,37.8155,9700.0
2007-05-25 14:35:00,57.23,57.27,57.22,57.25,14800.0,37.8155,37.8419,37.8089,37.8287,14800.0
2007-05-25 14:40:00,57.23,57.33,57.22,57.33,18300.0,37.8155,37.8815,37.8089,37.8815,18300.0
2007-05-25 14:45:00,57.33,57.34,57.26,57.28,24400.0,37.8815,37.8882,37.8353,37.8485,24400.0
2007-05-25 14:50:00,57.29,57.3,57.16,57.24,46100.0,37.8551,37.8617,37.7692,37.8221,46100.0
2007-05-25 14:55:00,57.23,57.26,57.2,57.24,18200.0,37.8155,37.8353,37.7956,37.8221,18200.0
2007-05-25 15:00:00,57.23,57.29,57.22,57.28,13900.0,37.8155,37.8551,37.8089,37.8485,13900.0
2007-05-25 15:05:00,57.27,57.36,57.26,57.35,18500.0,37.8419,37.9014,37.8353,37.8948,18500.0
2007-05-25 15:10:00,57.36,57.44,57.35,57.36,21900.0,37.9014,37.9542,37.8948,37.9014,21900.0
2007-05-25 15:15:00,57.36,57.38,57.28,57.3,26200.0,37.9014,37.9146,37.8485,37.8617,26200.0
2007-05-25 15:20:00,57.29,57.32,57.25,57.27,13400.0,37.8551,37.8749,37.8287,37.8419,13400.0
2007-05-25 15:25:00,57.27,57.3,57.23,57.24,22100.0,37.8419,37.8617,37.8155,37.8221,22100.0
2007-05-25 15:30:00,57.24,57.31,57.22,57.28,17300.0,37.8221,37.8683,37.8089,37.8485,17300.0
2007-05-25 15:35:00,57.28,57.34,57.25,57.33,21500.0,37.8485,37.8882,37.8287,37.8815,21500.0
2007-05-25 15:40:00,57.33,57.34,57.28,57.34,30600.0,37.8815,37.8882,37.8485,37.8882,30600.0
2007-05-25 15:45:00,57.33,57.35,57.26,57.28,32500.0,37.8815,37.8948,37.8353,37.8485,32500.0
2007-05-25 15:50:00,57.27,57.32,57.23,57.25,44200.0,37.8419,37.8749,37.8155,37.8287,44200.0
2007-05-25 15:55:00,57.25,57.32,57.21,57.22,61000.0,37.8287,37.8749,37.8023,37.8089,61000.0
2007-05-29 09:30:00,57.42,57.5,57.01,57.5,41100.0,37.941,37.9939,37.6701,37.9939,41100.0
2007-05-29 09:35:00,57.52,57.6,57.26,57.29,31000.0,38.0071,38.0599,37.8353,37.8551,31000.0
2007-05-29 09:40:00,57.28,57.49,57.09,57.29,56600.0,37.8485,37.9873,37.723,37.8551,56600.0
2007-05-29 09:45:00,57.29,57.56,57.16,57.41,36600.0,37.8551,38.0335,37.7692,37.9344,36600.0
2007-05-29 09:50:00,57.41,57.75,57.35,57.38,46700.0,37.9344,38.1591,37.8948,37.9146,46700.0
2007-05-29 09:55:00,57.37,57.41,57.28,57.41,36900.0,37.908,37.9344,37.8485,37.9344,36900.0
2007-05-29 10:00:00,57.4,57.44,57.28,57.34,43300.0,37.9278,37.9542,37.8485,37.8882,43300.0
2007-05-29 10:05:00,57.33,57.65,57.33,57.61,128300.0,37.8815,38.093,37.8815,38.0666,128300.0
2007-05-29 10:10:00,57.61,57.65,57.38,57.59,147300.0,38.0666,38.093,37.9146,38.0533,147300.0
2007-05-29 10:15:00,57.58,57.66,57.44,57.5,57000.0,38.0467,38.0996,37.9542,37.9939,57000.0
2007-05-29 10:20:00,57.51,57.54,57.39,57.4,40700.0,38.0005,38.0203,37.9212,37.9278,40700.0
2007-05-29 10:25:00,57.4,57.45,57.35,57.39,36100.0,37.9278,37.9608,37.8948,37.9212,36100.0
2007-05-29 10:30:00,57.4,57.61,57.4,57.5,51400.0,37.9278,38.0666,37.9278,37.9939,51400.0
2007-05-29 10:35:00,57.5,57.58,57.5,57.52,31700.0,37.9939,38.0467,37.9939,38.0071,31700.0
2007-05-29 10:40:00,57.53,57.54,57.45,57.47,15400.0,38.0137,38.0203,37.9608,37.9741,15400.0
2007-05-29 10:45:00,57.46,57.58,57.46,57.54,32000.0,37.9674,38.0467,37.9674,38.0203,32000.0
2007-05-29 10:50:00,57.56,57.57,57.45,57.45,49500.0,38.0335,38.0401,37.9608,37.9608,49500.0
2007-05-29 10:55:00,57.45,57.5,57.38,57.46,61900.0,37.9608,37.9939,37.9146,37.9674,61900.0
2007-05-29 11:00:00,57.45,57.5,57.42,57.5,25600.0,37.9608,37.9939,37.941,37.9939,25600.0
2007-05-29 11:05:00,57.49,57.57,57.49,57.54,14300.0,37.9873,38.0401,37.9873,38.0203,14300.0
2007-05-29 11:10:00,57.54,57.63,57.48,57.49,33600.0,38.0203,38.0798,37.9807,37.9873,33600.0
2007-05-29 11:15:00,57.49,57.5,57.42,57.44,19500.0,37.9873,37.9939,37.941,37.9542,19500.0
2007-05-29 11:20:00,57.44,57.57,57.41,57.56,37900.0,37.9542,38.0401,37.9344,38.0335,37900.0
2007-05-29 11:25:00,57.56,57.56,57.46,57.49,28900.0,38.0335,38.0335,37.9674,37.9873,28900.0
2007-05-29 11:30:00,57.48,57.51,57.44,57.46,19800.0,37.9807,38.0005,37.9542,37.9674,19800.0
2007-05-29 11:35:00,57.45,57.48,57.36,57.46,34900.0,37.9608,37.9807,37.9014,37.9674,34900.0
2007-05-29 11:40:00,57.48,57.48,57.4,57.45,10600.0,37.9807,37.9807,37.9278,37.9608,10600.0
2007-05-29 11:45:00,57.44,57.51,57.44,57.5,21800.0,37.9542,38.0005,37.9542,37.9939,21800.0
2007-05-29 11:50:00,57.5,57.5,57.42,57.42,15100.0,37.9939,37.9939,37.941,37.941,15100.0
2007-05-29 11:55:00,57.41,57.41,57.26,57.26,70000.0,37.9344,37.9344,37.8353,37.8353,70000.0
2007-05-29 12:00:00,57.27,57.3,57.14,57.21,49900.0,37.8419,37.8617,37.756,37.8023,49900.0
2007-05-29 12:05:00,57.21,57.34,57.2,57.32,19900.0,37.8023,37.8882,37.7956,37.8749,19900.0
2007-05-29 12:10:00,57.3,57.36,57.26,57.33,20900.0,37.8617,37.9014,37.8353,37.8815,20900.0
2007-05-29 12:15:00,57.33,57.39,57.32,57.37,19300.0,37.8815,37.9212,37.8749,37.908,19300.0
2007-05-29 12:20:00,57.38,57.4,57.35,57.35,6000.0,37.9146,37.9278,37.8948,37.8948,6000.0
2007-05-29 12:25:00,57.36,57.39,57.35,57.35,8300.0,37.9014,37.9212,37.8948,37.8948,8300.0
2007-05-29 12:30:00,57.35,57.44,57.29,57.29,26100.0,37.8948,37.9542,37.8551,37.8551,26100.0
2007-05-29 12:35:00,57.3,57.37,57.3,57.31,25400.0,37.8617,37.908,37.8617,37.8683,25400.0
2007-05-29 12:40:00,57.31,57.33,57.19,57.19,13800.0,37.8683,37.8815,37.789,37.789,13800.0
2007-05-29 12:45:00,57.19,57.21,57.16,57.17,10300.0,37.789,37.8023,37.7692,37.7758,10300.0
2007-05-29 12:50:00,57.18,57.19,57.14,57.18,17300.0,37.7824,37.789,37.756,37.7824,17300.0
2007-05-29 12:55:00,57.19,57.24,57.19,57.22,32700.0,37.789,37.8221,37.789,37.8089,32700.0
2007-05-29 13:00:00,57.23,57.25,57.21,57.22,7200.0,37.8155,37.8287,37.8023,37.8089,7200.0
2007-05-29 13:05:00,57.23,57.34,57.23,57.34,7000.0,37.8155,37.8882,37.8155,37.8882,7000.0
2007-05-29 13:10:00,57.33,57.45,57.33,57.41,12900.0,37.8815,37.9608,37.8815,37.9344,12900.0
2007-05-29 13:15:00,57.41,57.44,57.4,57.43,13100.0,37.9344,37.9542,37.9278,37.9476,13100.0
2007-05-29 13:20:00,57.42,57.43,57.17,57.19,30400.0,37.941,37.9476,37.7758,37.789,30400.0
2007-05-29 13:25:00,57.18,57.24,57.13,57.24,12900.0,37.7824,37.8221,37.7494,37.8221,12900.0
2007-05-29 13:30:00,57.24,57.28,57.24,57.25,5700.0,37.8221,37.8485,37.8221,37.8287,5700.0
2007-05-29 13:35:00,57.28,57.3,57.19,57.19,30600.0,37.8485,37.8617,37.789,37.789,30600.0
2007-05-29 13:40:00,57.19,57.23,57.1,57.21,20100.0,37.789,37.8155,37.7296,37.8023,20100.0
2007-05-29 13:45:00,57.21,57.21,57.18,57.19,6600.0,37.8023,37.8023,37.7824,37.789,6600.0
2007-05-29 13:50:00,57.21,57.36,57.21,57.35,9900.0,37.8023,37.9014,37.8023,37.8948,9900.0
2007-05-29 13:55:00,57.35,57.38,57.32,57.38,11000.0,37.8948,37.9146,37.8749,37.9146,11000.0
2007-05-29 14:00:00,57.39,57.39,57.21,57.25,14000.0,37.9212,37.9212,37.8023,37.8287,14000.0
2007-05-29 14:05:00,57.28,57.33,57.24,57.3,24500.0,37.8485,37.8815,37.8221,37.8617,24500.0
2007-05-29 14:10:00,57.28,57.31,57.23,57.26,23000.0,37.8485,37.8683,37.8155,37.8353,23000.0
2007-05-29 14:15:00,57.26,57.32,57.2,57.28,22000.0,37.8353,37.8749,37.7956,37.8485,22000.0
2007-05-29 14:20:00,57.29,57.46,57.29,57.4,50400.0,37.8551,37.9674,37.8551,37.9278,50400.0
2007-05-29 14:25:00,57.41,57.49,57.39,57.45,33900.0,37.9344,37.9873,37.9212,37.9608,33900.0
2007-05-29 14:30:00,57.45,57.49,57.43,57.46,19100.0,37.9608,37.9873,37.9476,37.9674,19100.0
2007-05-29 14:35:00,57.46,57.61,57.44,57.59,63300.0,37.9674,38.0666,37.9542,38.0533,63300.0
2007-05-29 14:40:00,57.59,57.6,57.53,57.55,36200.0,38.0533,38.0599,38.0137,38.0269,36200.0
2007-05-29 14:45:00,57.55,57.64,57.51,57.58,63700.0,38.0269,38.0864,38.0005,38.0467,63700.0
2007-05-29 14:50:00,57.57,57.68,57.55,57.63,53000.0,38.0401,38.1128,38.0269,38.0798,53000.0
2007-05-29 14:55:00,57.63,57.77,57.56,57.57,57100.0,38.0798,38.1723,38.0335,38.0401,57100.0
2007-05-29 15:00:00,57.56,57.65,57.56,57.63,31000.0,38.0335,38.093,38.0335,38.0798,31000.0
2007-05-29 15:05:00,57.63,57.63,57.53,57.58,24000.0,38.0798,38.0798,38.0137,38.0467,24000.0
2007-05-29 15:10:00,57.58,57.58,57.54,57.58,14400.0,38.0467,38.0467,38.0203,38.0467,14400.0
2007-05-29 15:15:00,57.56,57.68,57.55,57.65,20400.0,38.0335,38.1128,38.0269,38.093,20400.0
2007-05-29 15:20:00,57.66,57.66,57.58,57.64,33100.0,38.0996,38.0996,38.0467,38.0864,33100.0
2007-05-29 15:25:00,57.64,57.66,57.62,57.63,20700.0,38.0864,38.0996,38.0732,38.0798,20700.0
2007-05-29 15:30:00,57.63,57.64,57.51,57.51,47200.0,38.0798,38.0864,38.0005,38.0005,47200.0
2007-05-29 15:35:00,57.51,57.56,57.46,57.46,34600.0,38.0005,38.0335,37.9674,37.9674,34600.0
2007-05-29 15:40:00,57.46,57.67,57.46,57.64,44900.0,37.9674,38.1062,37.9674,38.0864,44900.0
2007-05-29 15:45:00,57.64,57.67,57.57,57.58,25100.0,38.0864,38.1062,38.0401,38.0467,25100.0
2007-05-29 15:50:00,57.57,57.62,57.57,57.61,23200.0,38.0401,38.0732,38.0401,38.0666,23200.0
2007-05-29 15:55:00,57.61,57.63,57.57,57.58,39600.0,38.0666,38.0798,38.0401,38.0467,39600.0
2007-05-30 09:30:00,57.6,57.63,57.19,57.3,146300.0,38.0599,38.0798,37.789,37.8617,146300.0
2007-05-30 09:35:00,57.29,57.63,57.2,57.28,88800.0,37.8551,38.0798,37.7956,37.8485,88800.0
2007-05-30 09:40:00,57.28,57.43,57.15,57.25,60100.0,37.8485,37.9476,37.7626,37.8287,60100.0
2007-05-30 09:45:00,57.25,57.3,57.04,57.29,61900.0,37.8287,37.8617,37.6899,37.8551,61900.0
2007-05-30 09:50:00,57.27,57.55,57.17,57.55,47500.0,37.8419,38.0269,37.7758,38.0269,47500.0
2007-05-30 09:55:00,57.55,57.62,57.44,57.5,76400.0,38.0269,38.0732,37.9542,37.9939,76400.0
2007-05-30 10:00:00,57.49,57.49,57.24,57.28,40000.0,37.9873,37.9873,37.8221,37.8485,40000.0
2007-05-30 10:05:00,57.29,57.4,57.24,57.4,31400.0,37.8551,37.9278,37.8221,37.9278,31400.0
2007-05-30 10:10:00,57.39,57.49,57.37,57.47,35400.0,37.9212,37.9873,37.908,37.9741,35400.0
2007-05-30 10:15:00,57.47,57.68,57.47,57.62,37400.0,37.9741,38.1128,37.9741,38.0732,37400.0
2007-05-30 10:20:00,57.62,57.67,57.4,57.4,54200.0,38.0732,38.1062,37.9278,37.9278,54200.0
2007-05-30 10:25:00,57.43,57.51,57.38,57.44,24500.0,37.9476,38.0005,37.9146,37.9542,24500.0
2007-05-30 10:30:00,57.42,57.54,57.39,57.43,39600.0,37.941,38.0203,37.9212,37.9476,39600.0
2007-05-30 10:35:00,57.44,57.55,57.44,57.5,23100.0,37.9542,38.0269,37.9542,37.9939,23100.0
2007-05-30 10:40:00,57.5,57.55,57.29,57.34,53500.0,37.9939,38.0269,37.8551,37.8882,53500.0
2007-05-30 10:45:00,57.34,57.38,57.27,57.33,33400.0,37.8882,37.9146,37.8419,37.8815,33400.0
2007-05-30 10:50:00,57.35,57.36,57.26,57.34,38700.0,37.8948,37.9014,37.8353,37.8882,38700.0
2007-05-30 10:55:00,57.31,57.37,57.22,57.27,36500.0,37.8683,37.908,37.8089,37.8419,36500.0
2007-05-30 11:00:00,57.29,57.32,57.24,57.24,22300.0,37.8551,37.8749,37.8221,37.8221,22300.0
2007-05-30 11:05:00,57.25,57.43,57.25,57.4,30100.0,37.8287,37.9476,37.8287,37.9278,30100.0
2007-05-30 11:10:00,57.37,57.4,57.34,57.36,21800.0,37.908,37.9278,37.8882,37.9014,21800.0
2007-05-30 11:15:00,57.37,57.41,57.36,57.38,12100.0,37.908,37.9344,37.9014,37.9146,12100.0
2007-05-30 11:20:00,57.39,57.46,57.39,57.45,18900.0,37.9212,37.9674,37.9212,37.9608,18900.0
2007-05-30 11:25:00,57.44,57.47,57.39,57.43,19800.0,37.9542,37.9741,37.9212,37.9476,19800.0
2007-05-30 11:30:00,57.43,57.48,57.35,57.39,35800.0,37.9476,37.9807,37.8948,37.9212,35800.0
2007-05-30 11:35:00,57.4,57.41,57.37,57.4,17500.0,37.9278,37.9344,37.908,37.9278,17500.0
2007-05-30 11:40:00,57.39,57.42,57.36,57.41,17700.0,37.9212,37.941,37.9014,37.9344,17700.0
2007-05-30 11:45:00,57.41,57.42,57.28,57.33,18700.0,37.9344,37.941,37.8485,37.8815,18700.0
2007-05-30 11:50:00,57.34,57.41,57.32,57.41,16200.0,37.8882,37.9344,37.8749,37.9344,16200.0
2007-05-30 11:55:00,57.4,57.42,57.35,57.36,16700.0,37.9278,37.941,37.8948,37.9014,16700.0
2007-05-30 12:00:00,57.35,57.37,57.31,57.32,7600.0,37.8948,37.908,37.8683,37.8749,7600.0
2007-05-30 12:05:00,57.33,57.35,57.25,57.28,19400.0,37.8815,37.8948,37.8287,37.8485,19400.0
2007-05-30 12:10:00,57.28,57.32,57.28,57.31,18600.0,37.8485,37.8749,37.8485,37.8683,18600.0
2007-05-30 12:15:00,57.31,57.33,57.29,57.3,15100.0,37.8683,37.8815,37.8551,37.8617,15100.0
2007-05-30 12:20:00,57.3,57.36,57.3,57.31,22800.0,37.8617,37.9014,37.8617,37.8683,22800.0
2007-05-30 12:25:00,57.31,57.44,57.3,57.44,19400.0,37.8683,37.9542,37.8617,37.9542,19400.0
2007-05-30 12:30:00,57.44,57.51,57.43,57.51,13200.0,37.9542,38.0005,37.9476,38.0005,13200.0
2007-05-30 12:35:00,57.51,57.55,57.5,57.55,19700.0,38.0005,38.0269,37.9939,38.0269,19700.0
2007-05-30 12:40:00,57.55,57.56,57.52,57.53,11600.0,38.0269,38.0335,38.0071,38.0137,11600.0
2007-05-30 12:45:00,57.53,57.53,57.43,57.45,40800.0,38.0137,38.0137,37.9476,37.9608,40800.0
2007-05-30 12:50:00,57.45,57.5,57.45,57.45,22500.0,37.9608,37.9939,37.9608,37.9608,22500.0
2007-05-30 12:55:00,57.44,57.45,57.4,57.43,5000.0,37.9542,37.9608,37.9278,37.9476,5000.0
2007-05-30 13:00:00,57.43,57.43,57.33,57.33,8900.0,37.9476,37.9476,37.8815,37.8815,8900.0
2007-05-30 13:05:00,57.33,57.35,57.28,57.28,23300.0,37.8815,37.8948,37.8485,37.8485,23300.0
2007-05-30 13:10:00,57.28,57.33,57.27,57.28,15700.0,37.8485,37.8815,37.8419,37.8485,15700.0
2007-05-30 13:15:00,57.27,57.28,57.25,57.28,16800.0,37.8419,37.8485,37.8287,37.8485,16800.0
2007-05-30 13:20:00,57.27,57.29,57.26,57.28,16300.0,37.8419,37.8551,37.8353,37.8485,16300.0
2007-05-30 13:25:00,57.29,57.3,57.25,57.27,12300.0,37.8551,37.8617,37.8287,37.8419,12300.0
2007-05-30 13:30:00,57.27,57.3,57.27,57.28,13600.0,37.8419,37.8617,37.8419,37.8485,13600.0
2007-05-30 13:35:00,57.28,57.28,57.16,57.18,32000.0,37.8485,37.8485,37.7692,37.7824,32000.0
2007-05-30 13:40:00,57.16,57.16,57.1,57.1,32500.0,37.7692,37.7692,37.7296,37.7296,32500.0
2007-05-30 13:45:00,57.1,57.2,57.1,57.2,40100.0,37.7296,37.7956,37.7296,37.7956,40100.0
2007-05-30 13:50:00,57.2,57.21,57.15,57.19,7300.0,37.7956,37.8023,37.7626,37.789,7300.0
2007-05-30 13:55:00,57.19,57.2,57.11,57.11,12900.0,37.789,37.7956,37.7362,37.7362,12900.0
2007-05-30 14:00:00,57.13,57.21,57.01,57.01,49700.0,37.7494,37.8023,37.6701,37.6701,49700.0
2007-05-30 14:05:00,57.02,57.2,56.97,57.12,59800.0,37.6767,37.7956,37.6437,37.7428,59800.0
2007-05-30 14:10:00,57.13,57.34,57.13,57.23,20900.0,37.7494,37.8882,37.7494,37.8155,20900.0
2007-05-30 14:15:00,57.24,57.34,57.18,57.24,30900.0,37.8221,37.8882,37.7824,37.8221,30900.0
2007-05-30 14:20:00,57.24,57.27,57.13,57.27,21000.0,37.8221,37.8419,37.7494,37.8419,21000.0
2007-05-30 14:25:00,57.27,57.39,57.19,57.32,28100.0,37.8419,37.9212,37.789,37.8749,28100.0
2007-05-30 14:30:00,57.33,57.35,57.18,57.22,56300.0,37.8815,37.8948,37.7824,37.8089,56300.0
2007-05-30 14:35:00,57.22,57.3,57.16,57.16,39100.0,37.8089,37.8617,37.7692,37.7692,39100.0
2007-05-30 14:40:00,57.17,57.28,57.17,57.28,38800.0,37.7758,37.8485,37.7758,37.8485,38800.0
2007-05-30 14:45:00,57.26,57.28,57.19,57.22,26000.0,37.8353,37.8485,37.789,37.8089,26000.0
2007-05-30 14:50:00,57.22,57.3,57.18,57.3,27300.0,37.8089,37.8617,37.7824,37.8617,27300.0
2007-05-30 14:55:00,57.3,57.41,57.25,57.35,22000.0,37.8617,37.9344,37.8287,37.8948,22000.0
2007-05-30 15:00:00,57.35,57.45,57.33,57.38,16300.0,37.8948,37.9608,37.8815,37.9146,16300.0
2007-05-30 15:05:00,57.38,57.41,57.24,57.3,31200.0,37.9146,37.9344,37.8221,37.8617,31200.0
2007-05-30 15:10:00,57.29,57.42,57.28,57.37,18200.0,37.8551,37.941,37.8485,37.908,18200.0
2007-05-30 15:15:00,57.36,57.38,57.31,57.37,15700.0,37.9014,37.9146,37.8683,37.908,15700.0
2007-05-30 15:20:00,57.38,57.39,57.3,57.38,19100.0,37.9146,37.9212,37.8617,37.9146,19100.0
2007-05-30 15:25:00,57.38,57.4,57.34,57.39,13700.0,37.9146,37.9278,37.8882,37.9212,13700.0
2007-05-30 15:30:00,57.38,57.42,57.35,57.41,37400.0,37.9146,37.941,37.8948,37.9344,37400.0
2007-05-30 15:35:00,57.41,57.42,57.3,57.39,41300.0,37.9344,37.941,37.8617,37.9212,41300.0
2007-05-30 15:40:00,57.38,57.43,57.36,57.4,22800.0,37.9146,37.9476,37.9014,37.9278,22800.0
2007-05-30 15:45:00,57.41,57.45,57.36,57.38,47600.0,37.9344,37.9608,37.9014,37.9146,47600.0
2007-05-30 15:50:00,57.38,57.48,57.37,57.47,39600.0,37.9146,37.9807,37.908,37.9741,39600.0
2007-05-30 15:55:00,57.45,57.5,57.39,57.47,92700.0,37.9608,37.9939,37.9212,37.9741,92700.0
2007-05-31 09:30:00,57.47,57.64,57.34,57.64,39100.0,37.9741,38.0864,37.8882,38.0864,39100.0
2007-05-31 09:35:00,57.64,57.79,57.58,57.66,44500.0,38.0864,38.1855,38.0467,38.0996,44500.0
2007-05-31 09:40:00,57.66,57.98,57.65,57.89,70100.0,38.0996,38.311,38.093,38.2516,70100.0
2007-05-31 09:45:00,57.88,58.27,57.84,58.09,72600.0,38.245,38.5027,38.2185,38.3837,72600.0
2007-05-31 09:50:00,58.09,58.09,57.91,57.99,44900.0,38.3837,38.3837,38.2648,38.3176,44900.0
2007-05-31 09:55:00,57.99,58.0,57.83,57.9,55000.0,38.3176,38.3243,38.2119,38.2582,55000.0
2007-05-31 10:00:00,57.89,57.91,57.7,57.75,69600.0,38.2516,38.2648,38.126,38.1591,69600.0
2007-05-31 10:05:00,57.73,57.84,57.7,57.82,45600.0,38.1458,38.2185,38.126,38.2053,45600.0
2007-05-31 10:10:00,57.81,57.81,57.56,57.6,59100.0,38.1987,38.1987,38.0335,38.0599,59100.0
2007-05-31 10:15:00,57.6,57.67,57.52,57.54,30600.0,38.0599,38.1062,38.0071,38.0203,30600.0
2007-05-31 10:20:00,57.53,57.57,57.4,57.4,72300.0,38.0137,38.0401,37.9278,37.9278,72300.0
2007-05-31 10:25:00,57.4,57.5,57.38,57.48,74900.0,37.9278,37.9939,37.9146,37.9807,74900.0
2007-05-31 10:30:00,57.49,57.7,57.48,57.69,45100.0,37.9873,38.126,37.9807,38.1194,45100.0
2007-05-31 10:35:00,57.7,57.71,57.64,57.65,50600.0,38.126,38.1326,38.0864,38.093,50600.0
2007-05-31 10:40:00,57.65,57.66,57.46,57.5,37700.0,38.093,38.0996,37.9674,37.9939,37700.0
2007-05-31 10:45:00,57.51,57.55,57.36,57.38,45000.0,38.0005,38.0269,37.9014,37.9146,45000.0
2007-05-31 10:50:00,57.38,57.43,57.32,57.32,36600.0,37.9146,37.9476,37.8749,37.8749,36600.0
2007-05-31 10:55:00,57.31,57.45,57.31,57.41,47000.0,37.8683,37.9608,37.8683,37.9344,47000.0
2007-05-31 11:00:00,57.42,57.49,57.38,57.43,21100.0,37.941,37.9873,37.9146,37.9476,21100.0
2007-05-31 11:05:00,57.43,57.52,57.41,57.51,23600.0,37.9476,38.0071,37.9344,38.0005,23600.0
2007-05-31 11:10:00,57.51,57.57,57.49,57.54,27100.0,38.0005,38.0401,37.9873,38.0203,27100.0
2007-05-31 11:15:00,57.53,57.54,57.4,57.41,27400.0,38.0137,38.0203,37.9278,37.9344,27400.0
2007-05-31 11:20:00,57.4,57.43,57.35,57.43,34400.0,37.9278,37.9476,37.8948,37.9476,34400.0
2007-05-31 11:25:00,57.43,57.43,57.4,57.43,17300.0,37.9476,37.9476,37.9278,37.9476,17300.0
2007-05-31 11:30:00,57.43,57.44,57.4,57.43,13300.0,37.9476,37.9542,37.9278,37.9476,13300.0
2007-05-31 11:35:00,57.43,57.51,57.4,57.51,57800.0,37.9476,38.0005,37.9278,38.0005,57800.0
2007-05-31 11:40:00,57.5,57.59,57.5,57.52,18700.0,37.9939,38.0533,37.9939,38.0071,18700.0
2007-05-31 11:45:00,57.53,57.62,57.51,57.62,15800.0,38.0137,38.0732,38.0005,38.0732,15800.0
2007-05-31 11:50:00,57.61,57.7,57.61,57.69,17300.0,38.0666,38.126,38.0666,38.1194,17300.0
2007-05-31 11:55:00,57.69,57.87,57.69,57.85,32800.0,38.1194,38.2384,38.1194,38.2251,32800.0
2007-05-31 12:00:00,57.85,57.92,57.79,57.91,38800.0,38.2251,38.2714,38.1855,38.2648,38800.0
2007-05-31 12:05:00,57.91,57.91,57.81,57.86,31500.0,38.2648,38.2648,38.1987,38.2317,31500.0
2007-05-31 12:10:00,57.85,58.0,57.8,57.98,66600.0,38.2251,38.3243,38.1921,38.311,66600.0
2007-05-31 12:15:00,57.99,58.09,57.99,58.09,24000.0,38.3176,38.3837,38.3176,38.3837,24000.0
2007-05-31 12:20:00,58.09,58.19,58.07,58.19,51500.0,38.3837,38.4498,38.3705,38.4498,51500.0
2007-05-31 12:25:00,58.18,58.31,58.14,58.28,68500.0,38.4432,38.5291,38.4168,38.5093,68500.0
2007-05-31 12:30:00,58.29,58.36,58.26,58.3,70600.0,38.5159,38.5621,38.4961,38.5225,70600.0
2007-05-31 12:35:00,58.3,58.33,58.28,58.28,27500.0,38.5225,38.5423,38.5093,38.5093,27500.0
2007-05-31 12:40:00,58.28,58.29,58.19,58.19,12900.0,38.5093,38.5159,38.4498,38.4498,12900.0
2007-05-31 12:45:00,58.19,58.19,58.04,58.04,8000.0,38.4498,38.4498,38.3507,38.3507,8000.0
2007-05-31 12:50:00,58.03,58.04,57.96,57.99,20200.0,38.3441,38.3507,38.2978,38.3176,20200.0
2007-05-31 12:55:00,57.99,58.04,57.96,57.98,19200.0,38.3176,38.3507,38.2978,38.311,19200.0
2007-05-31 13:00:00,57.97,57.99,57.92,57.93,14000.0,38.3044,38.3176,38.2714,38.278,14000.0
2007-05-31 13:05:00,57.92,57.92,57.77,57.79,65500.0,38.2714,38.2714,38.1723,38.1855,65500.0
2007-05-31 13:10:00,57.79,57.93,57.76,57.89,35200.0,38.1855,38.278,38.1657,38.2516,35200.0
2007-05-31 13:15:00,57.88,57.93,57.88,57.93,17100.0,38.245,38.278,38.245,38.278,17100.0
2007-05-31 13:20:00,57.92,57.92,57.78,57.82,29500.0,38.2714,38.2714,38.1789,38.2053,29500.0
2007-05-31 13:25:00,57.79,57.79,57.63,57.75,30400.0,38.1855,38.1855,38.0798,38.1591,30400.0
2007-05-31 13:30:00,57.75,57.75,57.55,57.6,73600.0,38.1591,38.1591,38.0269,38.0599,73600.0
2007-05-31 13:35:00,57.6,57.68,57.59,57.64,18700.0,38.0599,38.1128,38.0533,38.0864,18700.0
2007-05-31 13:40:00,57.64,57.73,57.63,57.73,11200.0,38.0864,38.1458,38.0798,38.1458,11200.0
2007-05-31 13:45:00,57.71,57.78,57.65,57.77,19900.0,38.1326,38.1789,38.093,38.1723,19900.0
2007-05-31 13:50:00,57.77,57.86,57.77,57.84,16000.0,38.1723,38.2317,38.1723,38.2185,16000.0
2007-05-31 13:55:00,57.84,57.97,57.83,57.87,24300.0,38.2185,38.3044,38.2119,38.2384,24300.0
2007-05-31 14:00:00,57.87,57.88,57.81,57.88,22600.0,38.2384,38.245,38.1987,38.245,22600.0
2007-05-31 14:05:00,57.88,57.99,57.83,57.99,20700.0,38.245,38.3176,38.2119,38.3176,20700.0
2007-05-31 14:10:00,57.99,57.99,57.87,57.89,12400.0,38.3176,38.3176,38.2384,38.2516,12400.0
2007-05-31 14:15:00,57.88,57.95,57.87,57.94,13500.0,38.245,38.2912,38.2384,38.2846,13500.0
2007-05-31 14:20:00,57.92,58.0,57.91,58.0,15200.0,38.2714,38.3243,38.2648,38.3243,15200.0
2007-05-31 14:25:00,58.0,58.07,57.91,57.91,36300.0,38.3243,38.3705,38.2648,38.2648,36300.0
2007-05-31 14:30:00,57.93,58.03,57.93,57.96,37300.0,38.278,38.3441,38.278,38.2978,37300.0
2007-05-31 14:35:00,57.97,57.97,57.92,57.93,26300.0,38.3044,38.3044,38.2714,38.278,26300.0
2007-05-31 14:40:00,57.92,57.95,57.85,57.85,28400.0,38.2714,38.2912,38.2251,38.2251,28400.0
2007-05-31 14:45:00,57.86,57.9,57.82,57.82,32700.0,38.2317,38.2582,38.2053,38.2053,32700.0
2007-05-31 14:50:00,57.83,57.89,57.82,57.85,24200.0,38.2119,38.2516,38.2053,38.2251,24200.0
2007-05-31 14:55:00,57.85,57.94,57.84,57.85,26200.0,38.2251,38.2846,38.2185,38.2251,26200.0
2007-05-31 15:00:00,57.85,57.91,57.85,57.91,23800.0,38.2251,38.2648,38.2251,38.2648,23800.0
2007-05-31 15:05:00,57.91,57.95,57.9,57.9,20900.0,38.2648,38.2912,38.2582,38.2582,20900.0
2007-05-31 15:10:00,57.89,58.01,57.89,58.0,28100.0,38.2516,38.3309,38.2516,38.3243,28100.0
2007-05-31 15:15:00,58.01,58.06,57.86,57.9,46200.0,38.3309,38.3639,38.2317,38.2582,46200.0
2007-05-31 15:20:00,57.89,57.97,57.81,57.85,37700.0,38.2516,38.3044,38.1987,38.2251,37700.0
2007-05-31 15:25:00,57.85,57.94,57.8,57.82,27900.0,38.2251,38.2846,38.1921,38.2053,27900.0
2007-05-31 15:30:00,57.81,57.87,57.72,57.72,52300.0,38.1987,38.2384,38.1392,38.1392,52300.0
2007-05-31 15:35:00,57.72,57.85,57.72,57.81,48000.0,38.1392,38.2251,38.1392,38.1987,48000.0
2007-05-31 15:40:00,57.82,57.82,57.71,57.8,35500.0,38.2053,38.2053,38.1326,38.1921,35500.0
2007-05-31 15:45:00,57.81,57.89,57.8,57.87,37400.0,38.1987,38.2516,38.1921,38.2384,37400.0
2007-05-31 15:50:00,57.87,57.92,57.86,57.91,47500.0,38.2384,38.2714,38.2317,38.2648,47500.0
2007-05-31 15:55:00,57.91,57.95,57.86,57.87,67900.0,38.2648,38.2912,38.2317,38.2384,67900.0
2007-06-01 09:30:00,58.0,59.16,58.0,59.09,148800.0,38.3243,39.0907,38.3243,39.0445,148800.0
2007-06-01 09:35:00,59.09,59.16,58.72,58.92,139500.0,39.0445,39.0907,38.8,38.9322,139500.0
2007-06-01 09:40:00,58.95,58.98,58.5,58.5,64300.0,38.952,38.9718,38.6546,38.6546,64300.0
2007-06-01 09:45:00,58.49,58.92,58.49,58.92,82800.0,38.648,38.9322,38.648,38.9322,82800.0
2007-06-01 09:50:00,58.92,58.97,58.73,58.75,28900.0,38.9322,38.9652,38.8066,38.8198,28900.0
2007-06-01 09:55:00,58.75,58.87,58.65,58.84,62400.0,38.8198,38.8991,38.7538,38.8793,62400.0
2007-06-01 10:00:00,58.84,59.14,58.77,59.0,158300.0,38.8793,39.0775,38.833,38.985,158300.0
2007-06-01 10:05:00,58.99,59.04,58.89,58.94,55100.0,38.9784,39.0114,38.9123,38.9454,55100.0
2007-06-01 10:10:00,58.93,59.02,58.92,58.99,51000.0,38.9388,38.9982,38.9322,38.9784,51000.0
2007-06-01 10:15:00,59.0,59.08,58.98,59.08,44600.0,38.985,39.0379,38.9718,39.0379,44600.0
2007-06-01 10:20:00,59.08,59.19,58.89,58.99,38700.0,39.0379,39.1106,38.9123,38.9784,38700.0
2007-06-01 10:25:00,58.99,58.99,58.66,58.73,34700.0,38.9784,38.9784,38.7604,38.8066,34700.0
2007-06-01 10:30:00,58.73,58.78,58.68,58.75,25400.0,38.8066,38.8397,38.7736,38.8198,25400.0
2007-06-01 10:35:00,58.75,58.9,58.75,58.89,21000.0,38.8198,38.9189,38.8198,38.9123,21000.0
2007-06-01 10:40:00,58.89,58.91,58.78,58.9,22600.0,38.9123,38.9255,38.8397,38.9189,22600.0
2007-06-01 10:45:00,58.9,59.09,58.9,59.07,29900.0,38.9189,39.0445,38.9189,39.0313,29900.0
2007-06-01 10:50:00,59.07,59.07,58.9,58.98,30400.0,39.0313,39.0313,38.9189,38.9718,30400.0
2007-06-01 10:55:00,58.99,59.0,58.86,58.9,32000.0,38.9784,38.985,38.8925,38.9189,32000.0
2007-06-01 11:00:00,58.92,58.99,58.85,58.88,55000.0,38.9322,38.9784,38.8859,38.9057,55000.0
2007-06-01 11:05:00,58.87,58.94,58.84,58.91,39100.0,38.8991,38.9454,38.8793,38.9255,39100.0
2007-06-01 11:10:00,58.92,58.92,58.84,58.85,25900.0,38.9322,38.9322,38.8793,38.8859,25900.0
2007-06-01 11:15:00,58.84,58.92,58.79,58.85,37500.0,38.8793,38.9322,38.8463,38.8859,37500.0
2007-06-01 11:20:00,58.86,58.88,58.8,58.8,21100.0,38.8925,38.9057,38.8529,38.8529,21100.0
2007-06-01 11:25:00,58.8,58.85,58.79,58.84,9700.0,38.8529,38.8859,38.8463,38.8793,9700.0
2007-06-01 11:30:00,58.84,58.92,58.83,58.88,52300.0,38.8793,38.9322,38.8727,38.9057,52300.0
2007-06-01 11:35:00,58.88,58.92,58.8,58.85,47000.0,38.9057,38.9322,38.8529,38.8859,47000.0
2007-06-01 11:40:00,58.85,58.96,58.8,58.82,50700.0,38.8859,38.9586,38.8529,38.8661,50700.0
2007-06-01 11:45:00,58.8,58.82,58.7,58.71,24100.0,38.8529,38.8661,38.7868,38.7934,24100.0
2007-06-01 11:50:00,58.71,58.83,58.71,58.75,30500.0,38.7934,38.8727,38.7934,38.8198,30500.0
2007-06-01 11:55:00,58.76,58.86,58.76,58.85,34500.0,38.8264,38.8925,38.8264,38.8859,34500.0
2007-06-01 12:00:00,58.86,58.91,58.8,58.82,40200.0,38.8925,38.9255,38.8529,38.8661,40200.0
2007-06-01 12:05:00,58.83,58.87,58.61,58.61,43700.0,38.8727,38.8991,38.7273,38.7273,43700.0
2007-06-01 12:10:00,58.6,58.67,58.35,58.62,53700.0,38.7207,38.767,38.5555,38.7339,53700.0
2007-06-01 12:15:00,58.62,58.66,58.62,58.65,12700.0,38.7339,38.7604,38.7339,38.7538,12700.0
2007-06-01 12:20:00,58.66,58.69,58.4,58.45,42700.0,38.7604,38.7802,38.5886,38.6216,42700.0
2007-06-01 12:25:00,58.45,58.6,58.39,58.59,32100.0,38.6216,38.7207,38.582,38.7141,32100.0
2007-06-01 12:30:00,58.62,58.75,58.55,58.56,26600.0,38.7339,38.8198,38.6877,38.6943,26600.0
2007-06-01 12:35:00,58.54,58.59,58.52,58.56,23600.0,38.6811,38.7141,38.6679,38.6943,23600.0
2007-06-01 12:40:00,58.56,58.62,58.48,58.5,16300.0,38.6943,38.7339,38.6414,38.6546,16300.0
2007-06-01 12:45:00,58.5,58.5,58.2,58.23,37100.0,38.6546,38.6546,38.4564,38.4762,37100.0
2007-06-01 12:50:00,58.24,58.33,58.21,58.31,16600.0,38.4828,38.5423,38.463,38.5291,16600.0
2007-06-01 12:55:00,58.34,58.42,58.34,58.42,7900.0,38.5489,38.6018,38.5489,38.6018,7900.0
2007-06-01 13:00:00,58.42,58.49,58.42,58.48,9800.0,38.6018,38.648,38.6018,38.6414,9800.0
2007-06-01 13:05:00,58.49,58.6,58.47,58.57,16500.0,38.648,38.7207,38.6348,38.7009,16500.0
2007-06-01 13:10:00,58.58,58.61,58.5,58.55,31700.0,38.7075,38.7273,38.6546,38.6877,31700.0
2007-06-01 13:15:00,58.54,58.72,58.48,58.64,23300.0,38.6811,38.8,38.6414,38.7471,23300.0
2007-06-01 13:20:00,58.67,58.67,58.57,58.6,23800.0,38.767,38.767,38.7009,38.7207,23800.0
2007-06-01 13:25:00,58.62,58.72,58.61,58.72,17200.0,38.7339,38.8,38.7273,38.8,17200.0
2007-06-01 13:30:00,58.71,58.72,58.68,58.7,9400.0,38.7934,38.8,38.7736,38.7868,9400.0
2007-06-01 13:35:00,58.69,58.73,58.67,58.71,19900.0,38.7802,38.8066,38.767,38.7934,19900.0
2007-06-01 13:40:00,58.72,58.8,58.65,58.71,33200.0,38.8,38.8529,38.7538,38.7934,33200.0
2007-06-01 13:45:00,58.69,58.75,58.69,58.75,14600.0,38.7802,38.8198,38.7802,38.8198,14600.0
2007-06-01 13:50:00,58.75,58.79,58.66,58.7,24000.0,38.8198,38.8463,38.7604,38.7868,24000.0
2007-06-01 13:55:00,58.7,58.7,58.62,58.64,9700.0,38.7868,38.7868,38.7339,38.7471,9700.0
2007-06-01 14:00:00,58.65,58.68,58.64,58.66,11700.0,38.7538,38.7736,38.7471,38.7604,11700.0
2007-06-01 14:05:00,58.67,58.67,58.58,58.59,26200.0,38.767,38.767,38.7075,38.7141,26200.0
2007-06-01 14:10:00,58.6,58.62,58.57,58.61,28600.0,38.7207,38.7339,38.7009,38.7273,28600.0
2007-06-01 14:15:00,58.61,58.61,58.57,58.57,9200.0,38.7273,38.7273,38.7009,38.7009,9200.0
2007-06-01 14:20:00,58.58,58.58,58.33,58.33,22100.0,38.7075,38.7075,38.5423,38.5423,22100.0
2007-06-01 14:25:00,58.31,58.46,58.31,58.46,10900.0,38.5291,38.6282,38.5291,38.6282,10900.0
2007-06-01 14:30:00,58.47,58.47,58.42,58.44,6000.0,38.6348,38.6348,38.6018,38.615,6000.0
2007-06-01 14:35:00,58.45,58.46,58.4,58.43,15400.0,38.6216,38.6282,38.5886,38.6084,15400.0
2007-06-01 14:40:00,58.44,58.52,58.44,58.45,29200.0,38.615,38.6679,38.615,38.6216,29200.0
2007-06-01 14:45:00,58.47,58.49,58.45,58.48,17300.0,38.6348,38.648,38.6216,38.6414,17300.0
2007-06-01 14:50:00,58.49,58.51,58.44,58.5,16000.0,38.648,38.6612,38.615,38.6546,16000.0
2007-06-01 14:55:00,58.5,58.53,58.44,58.46,14500.0,38.6546,38.6745,38.615,38.6282,14500.0
2007-06-01 15:00:00,58.46,58.47,58.33,58.34,18000.0,38.6282,38.6348,38.5423,38.5489,18000.0
2007-06-01 15:05:00,58.34,58.4,58.27,58.37,44200.0,38.5489,38.5886,38.5027,38.5687,44200.0
2007-06-01 15:10:00,58.39,58.45,58.34,58.43,13200.0,38.582,38.6216,38.5489,38.6084,13200.0
2007-06-01 15:15:00,58.44,58.49,58.4,58.49,22100.0,38.615,38.648,38.5886,38.648,22100.0
2007-06-01 15:20:00,58.49,58.5,58.38,58.38,21400.0,38.648,38.6546,38.5753,38.5753,21400.0
2007-06-01 15:25:00,58.38,58.46,58.38,58.46,12700.0,38.5753,38.6282,38.5753,38.6282,12700.0
2007-06-01 15:30:00,58.46,58.46,58.39,58.39,18300.0,38.6282,38.6282,38.582,38.582,18300.0
2007-06-01 15:35:00,58.4,58.4,58.38,58.39,26200.0,38.5886,38.5886,38.5753,38.582,26200.0
2007-06-01 15:40:00,58.39,58.44,58.38,58.4,39500.0,38.582,38.615,38.5753,38.5886,39500.0
2007-06-01 15:45:00,58.4,58.51,58.39,58.48,26600.0,38.5886,38.6612,38.582,38.6414,26600.0
2007-06-01 15:50:00,58.49,58.61,58.45,58.57,42100.0,38.648,38.7273,38.6216,38.7009,42100.0
2007-06-01 15:55:00,58.59,58.63,58.53,58.53,65400.0,38.7141,38.7405,38.6745,38.6745,65400.0
2007-06-04 09:30:00,58.72,58.82,58.3,58.49,98700.0,38.8,38.8661,38.5225,38.648,98700.0
2007-06-04 09:35:00,58.49,58.51,58.3,58.46,33600.0,38.648,38.6612,38.5225,38.6282,33600.0
2007-06-04 09:40:00,58.46,58.81,58.36,58.78,69500.0,38.6282,38.8595,38.5621,38.8397,69500.0
2007-06-04 09:45:00,58.74,58.88,58.52,58.52,46700.0,38.8132,38.9057,38.6679,38.6679,46700.0
2007-06-04 09:50:00,58.59,58.68,58.53,58.53,25200.0,38.7141,38.7736,38.6745,38.6745,25200.0
2007-06-04 09:55:00,58.54,58.61,58.49,58.6,26100.0,38.6811,38.7273,38.648,38.7207,26100.0
2007-06-04 10:00:00,58.61,58.64,58.45,58.45,26700.0,38.7273,38.7471,38.6216,38.6216,26700.0
2007-06-04 10:05:00,58.46,58.78,58.41,58.55,40600.0,38.6282,38.8397,38.5952,38.6877,40600.0
2007-06-04 10:10:00,58.53,58.75,58.52,58.53,35100.0,38.6745,38.8198,38.6679,38.6745,35100.0
2007-06-04 10:15:00,58.55,58.6,58.45,58.55,19900.0,38.6877,38.7207,38.6216,38.6877,19900.0
2007-06-04 10:20:00,58.55,58.64,58.5,58.58,20900.0,38.6877,38.7471,38.6546,38.7075,20900.0
2007-06-04 10:25:00,58.56,58.75,58.55,58.75,15900.0,38.6943,38.8198,38.6877,38.8198,15900.0
2007-06-04 10:30:00,58.74,58.95,58.58,58.77,21500.0,38.8132,38.952,38.7075,38.833,21500.0
2007-06-04 10:35:00,58.76,58.83,58.52,58.56,18400.0,38.8264,38.8727,38.6679,38.6943,18400.0
2007-06-04 10:40:00,58.55,58.56,58.47,58.54,12500.0,38.6877,38.6943,38.6348,38.6811,12500.0
2007-06-04 10:45:00,58.52,58.58,58.47,58.47,13700.0,38.6679,38.7075,38.6348,38.6348,13700.0
2007-06-04 10:50:00,58.47,58.5,58.37,58.5,8300.0,38.6348,38.6546,38.5687,38.6546,8300.0
2007-06-04 10:55:00,58.5,58.57,58.45,58.52,10900.0,38.6546,38.7009,38.6216,38.6679,10900.0
2007-06-04 11:00:00,58.5,58.56,58.45,58.54,7800.0,38.6546,38.6943,38.6216,38.6811,7800.0
2007-06-04 11:05:00,58.53,58.54,58.46,58.53,8100.0,38.6745,38.6811,38.6282,38.6745,8100.0
2007-06-04 11:10:00,58.55,58.88,58.53,58.8,17500.0,38.6877,38.9057,38.6745,38.8529,17500.0
2007-06-04 11:15:00,58.83,58.83,58.66,58.68,12000.0,38.8727,38.8727,38.7604,38.7736,12000.0
2007-06-04 11:20:00,58.69,58.79,58.68,58.75,11600.0,38.7802,38.8463,38.7736,38.8198,11600.0
2007-06-04 11:25:00,58.76,58.82,58.75,58.75,14700.0,38.8264,38.8661,38.8198,38.8198,14700.0
2007-06-04 11:30:00,58.75,58.75,58.7,58.73,8400.0,38.8198,38.8198,38.7868,38.8066,8400.0
2007-06-04 11:35:00,58.72,58.76,58.7,58.7,9900.0,38.8,38.8264,38.7868,38.7868,9900.0
2007-06-04 11:40:00,58.71,58.77,58.69,58.74,13500.0,38.7934,38.833,38.7802,38.8132,13500.0
2007-06-04 11:45:00,58.74,58.78,58.69,58.71,10500.0,38.8132,38.8397,38.7802,38.7934,10500.0
2007-06-04 11:50:00,58.71,58.71,58.63,58.64,20400.0,38.7934,38.7934,38.7405,38.7471,20400.0
2007-06-04 11:55:00,58.64,58.65,58.6,58.61,9900.0,38.7471,38.7538,38.7207,38.7273,9900.0
2007-06-04 12:00:00,58.61,58.62,58.55,58.56,6900.0,38.7273,38.7339,38.6877,38.6943,6900.0
2007-06-04 12:05:00,58.56,58.6,58.5,58.5,12600.0,38.6943,38.7207,38.6546,38.6546,12600.0
2007-06-04 12:10:00,58.5,58.51,58.37,58.37,16000.0,38.6546,38.6612,38.5687,38.5687,16000.0
2007-06-04 12:15:00,58.37,58.5,58.3,58.5,20800.0,38.5687,38.6546,38.5225,38.6546,20800.0
2007-06-04 12:20:00,58.51,58.58,58.5,58.54,13900.0,38.6612,38.7075,38.6546,38.6811,13900.0
2007-06-04 12:25:00,58.53,58.58,58.49,58.57,7600.0,38.6745,38.7075,38.648,38.7009,7600.0
2007-06-04 12:30:00,58.55,58.61,58.52,58.59,8600.0,38.6877,38.7273,38.6679,38.7141,8600.0
2007-06-04 12:35:00,58.58,58.61,58.54,58.57,11300.0,38.7075,38.7273,38.6811,38.7009,11300.0
2007-06-04 12:40:00,58.59,58.6,58.5,58.52,6500.0,38.7141,38.7207,38.6546,38.6679,6500.0
2007-06-04 12:45:00,58.5,58.58,58.46,58.57,13800.0,38.6546,38.7075,38.6282,38.7009,13800.0
2007-06-04 12:50:00,58.56,58.62,58.56,58.57,12700.0,38.6943,38.7339,38.6943,38.7009,12700.0
2007-06-04 12:55:00,58.57,58.58,58.57,58.58,2800.0,38.7009,38.7075,38.7009,38.7075,2800.0
2007-06-04 13:00:00,58.58,58.64,58.57,58.62,11400.0,38.7075,38.7471,38.7009,38.7339,11400.0
2007-06-04 13:05:00,58.62,58.62,58.55,58.57,4900.0,38.7339,38.7339,38.6877,38.7009,4900.0
2007-06-04 13:10:00,58.56,58.63,58.53,58.61,23200.0,38.6943,38.7405,38.6745,38.7273,23200.0
2007-06-04 13:15:00,58.59,58.61,58.55,58.55,7300.0,38.7141,38.7273,38.6877,38.6877,7300.0
2007-06-04 13:20:00,58.55,58.55,58.47,58.52,9300.0,38.6877,38.6877,38.6348,38.6679,9300.0
2007-06-04 13:25:00,58.51,58.51,58.46,58.51,5700.0,38.6612,38.6612,38.6282,38.6612,5700.0
2007-06-04 13:30:00,58.51,58.55,58.51,58.55,2900.0,38.6612,38.6877,38.6612,38.6877,2900.0
2007-06-04 13:35:00,58.55,58.59,58.48,58.54,13300.0,38.6877,38.7141,38.6414,38.6811,13300.0
2007-06-04 13:40:00,58.54,58.58,58.51,58.55,8700.0,38.6811,38.7075,38.6612,38.6877,8700.0
2007-06-04 13:45:00,58.56,58.59,58.54,58.59,10400.0,38.6943,38.7141,38.6811,38.7141,10400.0
2007-06-04 13:50:00,58.59,58.61,58.52,58.53,15600.0,38.7141,38.7273,38.6679,38.6745,15600.0
2007-06-04 13:55:00,58.54,58.61,58.51,58.54,26700.0,38.6811,38.7273,38.6612,38.6811,26700.0
2007-06-04 14:00:00,58.54,58.61,58.54,58.61,10300.0,38.6811,38.7273,38.6811,38.7273,10300.0
2007-06-04 14:05:00,58.6,58.62,58.55,58.57,13100.0,38.7207,38.7339,38.6877,38.7009,13100.0
2007-06-04 14:10:00,58.55,58.62,58.49,58.55,20800.0,38.6877,38.7339,38.648,38.6877,20800.0
2007-06-04 14:15:00,58.54,58.56,58.48,58.51,20500.0,38.6811,38.6943,38.6414,38.6612,20500.0
2007-06-04 14:20:00,58.51,58.57,58.51,58.54,16000.0,38.6612,38.7009,38.6612,38.6811,16000.0
2007-06-04 14:25:00,58.55,58.58,58.53,58.58,9000.0,38.6877,38.7075,38.6745,38.7075,9000.0
2007-06-04 14:30:00,58.56,58.56,58.43,58.53,13400.0,38.6943,38.6943,38.6084,38.6745,13400.0
2007-06-04 14:35:00,58.49,58.58,58.49,58.58,16200.0,38.648,38.7075,38.648,38.7075,16200.0
2007-06-04 14:40:00,58.58,58.58,58.46,58.52,10100.0,38.7075,38.7075,38.6282,38.6679,10100.0
2007-06-04 14:45:00,58.51,58.52,58.41,58.47,13200.0,38.6612,38.6679,38.5952,38.6348,13200.0
2007-06-04 14:50:00,58.45,58.49,58.38,58.45,18300.0,38.6216,38.648,38.5753,38.6216,18300.0
2007-06-04 14:55:00,58.45,58.53,58.41,58.52,25300.0,38.6216,38.6745,38.5952,38.6679,25300.0
2007-06-04 15:00:00,58.49,58.55,58.46,58.46,15000.0,38.648,38.6877,38.6282,38.6282,15000.0
2007-06-04 15:05:00,58.46,58.56,58.43,58.47,20500.0,38.6282,38.6943,38.6084,38.6348,20500.0
2007-06-04 15:10:00,58.48,58.53,58.46,58.52,21100.0,38.6414,38.6745,38.6282,38.6679,21100.0
2007-06-04 15:15:00,58.51,58.55,58.5,58.5,13700.0,38.6612,38.6877,38.6546,38.6546,13700.0
2007-06-04 15:20:00,58.51,58.66,58.46,58.6,45000.0,38.6612,38.7604,38.6282,38.7207,45000.0
2007-06-04 15:25:00,58.59,58.65,58.58,58.6,10700.0,38.7141,38.7538,38.7075,38.7207,10700.0
2007-06-04 15:30:00,58.58,58.61,58.5,58.51,11600.0,38.7075,38.7273,38.6546,38.6612,11600.0
2007-06-04 15:35:00,58.51,58.58,58.49,58.53,18200.0,38.6612,38.7075,38.648,38.6745,18200.0
2007-06-04 15:40:00,58.53,58.54,58.49,58.5,13300.0,38.6745,38.6811,38.648,38.6546,13300.0
2007-06-04 15:45:00,58.52,58.6,58.48,58.58,22100.0,38.6679,38.7207,38.6414,38.7075,22100.0
2007-06-04 15:50:00,58.58,58.61,58.52,58.56,24200.0,38.7075,38.7273,38.6679,38.6943,24200.0
2007-06-04 15:55:00,58.56,58.56,58.51,58.55,28200.0,38.6943,38.6943,38.6612,38.6877,28200.0
2007-06-05 09:30:00,58.58,58.58,58.31,58.4,29100.0,38.7075,38.7075,38.5291,38.5886,29100.0
2007-06-05 09:35:00,58.34,58.35,58.2,58.27,32400.0,38.5489,38.5555,38.4564,38.5027,32400.0
2007-06-05 09:40:00,58.28,58.52,58.22,58.37,48300.0,38.5093,38.6679,38.4696,38.5687,48300.0
2007-06-05 09:45:00,58.33,58.4,58.27,58.31,32500.0,38.5423,38.5886,38.5027,38.5291,32500.0
2007-06-05 09:50:00,58.3,58.33,58.11,58.11,38000.0,38.5225,38.5423,38.3969,38.3969,38000.0
2007-06-05 09:55:00,58.11,58.12,58.0,58.09,19900.0,38.3969,38.4035,38.3243,38.3837,19900.0
2007-06-05 10:00:00,58.08,58.24,57.98,58.04,37000.0,38.3771,38.4828,38.311,38.3507,37000.0
2007-06-05 10:05:00,58.03,58.16,57.93,58.16,31300.0,38.3441,38.43,38.278,38.43,31300.0
2007-06-05 10:10:00,58.14,58.25,58.09,58.13,21700.0,38.4168,38.4894,38.3837,38.4102,21700.0
2007-06-05 10:15:00,58.13,58.2,58.03,58.08,25300.0,38.4102,38.4564,38.3441,38.3771,25300.0
2007-06-05 10:20:00,58.06,58.06,57.86,57.91,24800.0,38.3639,38.3639,38.2317,38.2648,24800.0
2007-06-05 10:25:00,57.9,58.08,57.89,58.07,34500.0,38.2582,38.3771,38.2516,38.3705,34500.0
2007-06-05 10:30:00,58.07,58.55,58.06,58.44,70200.0,38.3705,38.6877,38.3639,38.615,70200.0
2007-06-05 10:35:00,58.44,58.74,58.4,58.65,59100.0,38.615,38.8132,38.5886,38.7538,59100.0
2007-06-05 10:40:00,58.63,58.63,58.43,58.58,17900.0,38.7405,38.7405,38.6084,38.7075,17900.0
2007-06-05 10:45:00,58.58,58.75,58.54,58.69,73300.0,38.7075,38.8198,38.6811,38.7802,73300.0
2007-06-05 10:50:00,58.69,58.85,58.63,58.7,36600.0,38.7802,38.8859,38.7405,38.7868,36600.0
2007-06-05 10:55:00,58.67,58.8,58.62,58.65,12700.0,38.767,38.8529,38.7339,38.7538,12700.0
2007-06-05 11:00:00,58.67,58.67,58.53,58.67,15300.0,38.767,38.767,38.6745,38.767,15300.0
2007-06-05 11:05:00,58.66,58.67,58.54,58.64,23200.0,38.7604,38.767,38.6811,38.7471,23200.0
2007-06-05 11:10:00,58.61,58.64,58.57,58.58,14600.0,38.7273,38.7471,38.7009,38.7075,14600.0
2007-06-05 11:15:00,58.58,58.58,58.43,58.45,24100.0,38.7075,38.7075,38.6084,38.6216,24100.0
2007-06-05 11:20:00,58.45,58.48,58.33,58.4,29900.0,38.6216,38.6414,38.5423,38.5886,29900.0
2007-06-05 11:25:00,58.39,58.41,58.37,58.4,15100.0,38.582,38.5952,38.5687,38.5886,15100.0
2007-06-05 11:30:00,58.39,58.39,58.3,58.33,13500.0,38.582,38.582,38.5225,38.5423,13500.0
2007-06-05 11:35:00,58.35,58.55,58.34,58.36,53700.0,38.5555,38.6877,38.5489,38.5621,53700.0
2007-06-05 11:40:00,58.36,58.37,58.21,58.26,54200.0,38.5621,38.5687,38.463,38.4961,54200.0
2007-06-05 11:45:00,58.25,58.25,57.93,58.05,119400.0,38.4894,38.4894,38.278,38.3573,119400.0
2007-06-05 11:50:00,58.04,58.04,57.88,57.9,35600.0,38.3507,38.3507,38.245,38.2582,35600.0
2007-06-05 11:55:00,57.87,57.9,57.56,57.61,150600.0,38.2384,38.2582,38.0335,38.0666,150600.0
2007-06-05 12:00:00,57.61,57.64,57.5,57.56,40000.0,38.0666,38.0864,37.9939,38.0335,40000.0
2007-06-05 12:05:00,57.56,57.63,57.53,57.6,22800.0,38.0335,38.0798,38.0137,38.0599,22800.0
2007-06-05 12:10:00,57.6,57.61,57.47,57.54,26700.0,38.0599,38.0666,37.9741,38.0203,26700.0
2007-06-05 12:15:00,57.56,57.57,57.48,57.48,19300.0,38.0335,38.0401,37.9807,37.9807,19300.0
2007-06-05 12:20:00,57.49,57.61,57.47,57.52,27900.0,37.9873,38.0666,37.9741,38.0071,27900.0
2007-06-05 12:25:00,57.51,57.53,57.47,57.51,26500.0,38.0005,38.0137,37.9741,38.0005,26500.0
2007-06-05 12:30:00,57.52,57.8,57.51,57.8,31400.0,38.0071,38.1921,38.0005,38.1921,31400.0
2007-06-05 12:35:00,57.79,57.85,57.7,57.76,16700.0,38.1855,38.2251,38.126,38.1657,16700.0
2007-06-05 12:40:00,57.77,57.78,57.66,57.71,12200.0,38.1723,38.1789,38.0996,38.1326,12200.0
2007-06-05 12:45:00,57.73,57.79,57.73,57.74,6500.0,38.1458,38.1855,38.1458,38.1525,6500.0
2007-06-05 12:50:00,57.72,57.92,57.71,57.77,25200.0,38.1392,38.2714,38.1326,38.1723,25200.0
2007-06-05 12:55:00,57.8,57.84,57.78,57.8,4500.0,38.1921,38.2185,38.1789,38.1921,4500.0
2007-06-05 13:00:00,57.77,57.85,57.73,57.84,9400.0,38.1723,38.2251,38.1458,38.2185,9400.0
2007-06-05 13:05:00,57.83,57.9,57.83,57.89,8200.0,38.2119,38.2582,38.2119,38.2516,8200.0
2007-06-05 13:10:00,57.9,58.0,57.85,57.88,16800.0,38.2582,38.3243,38.2251,38.245,16800.0
2007-06-05 13:15:00,57.87,57.96,57.85,57.95,21200.0,38.2384,38.2978,38.2251,38.2912,21200.0
2007-06-05 13:20:00,57.95,57.98,57.95,57.96,9500.0,38.2912,38.311,38.2912,38.2978,9500.0
2007-06-05 13:25:00,57.95,57.97,57.9,57.92,22100.0,38.2912,38.3044,38.2582,38.2714,22100.0
2007-06-05 13:30:00,57.93,57.96,57.89,57.91,70100.0,38.278,38.2978,38.2516,38.2648,70100.0
2007-06-05 13:35:00,57.91,58.25,57.9,57.95,15900.0,38.2648,38.4894,38.2582,38.2912,15900.0
2007-06-05 13:40:00,57.94,57.94,57.81,57.88,8400.0,38.2846,38.2846,38.1987,38.245,8400.0
2007-06-05 13:45:00,57.84,57.95,57.84,57.95,5200.0,38.2185,38.2912,38.2185,38.2912,5200.0
2007-06-05 13:50:00,57.92,57.97,57.84,57.86,15600.0,38.2714,38.3044,38.2185,38.2317,15600.0
2007-06-05 13:55:00,57.86,57.92,57.84,57.84,7300.0,38.2317,38.2714,38.2185,38.2185,7300.0
2007-06-05 14:00:00,57.84,57.95,57.84,57.92,12300.0,38.2185,38.2912,38.2185,38.2714,12300.0
2007-06-05 14:05:00,57.93,57.98,57.9,57.93,30800.0,38.278,38.311,38.2582,38.278,30800.0
2007-06-05 14:10:00,57.95,57.98,57.92,57.96,22200.0,38.2912,38.311,38.2714,38.2978,22200.0
2007-06-05 14:15:00,57.95,57.96,57.9,57.95,8100.0,38.2912,38.2978,38.2582,38.2912,8100.0
2007-06-05 14:20:00,57.95,58.11,57.94,58.07,28600.0,38.2912,38.3969,38.2846,38.3705,28600.0
2007-06-05 14:25:00,58.05,58.09,58.03,58.04,12200.0,38.3573,38.3837,38.3441,38.3507,12200.0
2007-06-05 14:30:00,58.04,58.06,57.92,57.93,12100.0,38.3507,38.3639,38.2714,38.278,12100.0
2007-06-05 14:35:00,57.91,57.97,57.88,57.94,10000.0,38.2648,38.3044,38.245,38.2846,10000.0
2007-06-05 14:40:00,57.95,58.02,57.91,57.99,14000.0,38.2912,38.3375,38.2648,38.3176,14000.0
2007-06-05 14:45:00,57.98,58.09,57.95,58.09,10000.0,38.311,38.3837,38.2912,38.3837,10000.0
2007-06-05 14:50:00,58.09,58.1,58.01,58.02,14500.0,38.3837,38.3903,38.3309,38.3375,14500.0
2007-06-05 14:55:00,58.02,58.03,57.92,57.94,11600.0,38.3375,38.3441,38.2714,38.2846,11600.0
2007-06-05 15:00:00,57.95,58.0,57.89,57.9,14700.0,38.2912,38.3243,38.2516,38.2582,14700.0
2007-06-05 15:05:00,57.91,58.02,57.91,57.94,20900.0,38.2648,38.3375,38.2648,38.2846,20900.0
2007-06-05 15:10:00,57.95,58.04,57.92,57.96,19200.0,38.2912,38.3507,38.2714,38.2978,19200.0
2007-06-05 15:15:00,57.93,58.0,57.83,57.87,22800.0,38.278,38.3243,38.2119,38.2384,22800.0
2007-06-05 15:20:00,57.84,57.92,57.84,57.92,12400.0,38.2185,38.2714,38.2185,38.2714,12400.0
2007-06-05 15:25:00,57.92,58.0,57.9,57.97,19600.0,38.2714,38.3243,38.2582,38.3044,19600.0
2007-06-05 15:30:00,57.99,58.04,57.95,58.03,18900.0,38.3176,38.3507,38.2912,38.3441,18900.0
2007-06-05 15:35:00,58.03,58.1,58.02,58.09,26000.0,38.3441,38.3903,38.3375,38.3837,26000.0
2007-06-05 15:40:00,58.08,58.15,58.04,58.15,29100.0,38.3771,38.4234,38.3507,38.4234,29100.0
2007-06-05 15:45:00,58.15,58.17,58.09,58.1,73100.0,38.4234,38.4366,38.3837,38.3903,73100.0
2007-06-05 15:50:00,58.1,58.12,57.98,57.98,58600.0,38.3903,38.4035,38.311,38.311,58600.0
2007-06-05 15:55:00,58.0,58.02,57.93,58.02,48500.0,38.3243,38.3375,38.278,38.3375,48500.0
2007-06-06 09:30:00,57.6,57.61,57.11,57.11,72100.0,38.0599,38.0666,37.7362,37.7362,72100.0
2007-06-06 09:35:00,57.06,57.06,56.36,56.52,171500.0,37.7031,37.7031,37.2406,37.3463,171500.0
2007-06-06 09:40:00,56.55,56.85,56.49,56.77,82500.0,37.3661,37.5644,37.3265,37.5115,82500.0
2007-06-06 09:45:00,56.77,56.85,56.57,56.7,56100.0,37.5115,37.5644,37.3794,37.4653,56100.0
2007-06-06 09:50:00,56.7,56.7,56.53,56.56,65400.0,37.4653,37.4653,37.3529,37.3728,65400.0
2007-06-06 09:55:00,56.56,57.06,56.54,56.75,85900.0,37.3728,37.7031,37.3595,37.4983,85900.0
2007-06-06 10:00:00,56.75,56.77,56.6,56.69,28500.0,37.4983,37.5115,37.3992,37.4587,28500.0
2007-06-06 10:05:00,56.72,56.78,56.56,56.66,30900.0,37.4785,37.5181,37.3728,37.4388,30900.0
2007-06-06 10:10:00,56.66,56.83,56.57,56.68,36000.0,37.4388,37.5512,37.3794,37.452,36000.0
2007-06-06 10:15:00,56.69,56.7,56.51,56.6,37300.0,37.4587,37.4653,37.3397,37.3992,37300.0
2007-06-06 10:20:00,56.6,56.7,56.59,56.64,59800.0,37.3992,37.4653,37.3926,37.4256,59800.0
2007-06-06 10:25:00,56.68,56.68,56.54,56.65,16300.0,37.452,37.452,37.3595,37.4322,16300.0
2007-06-06 10:30:00,56.65,56.66,56.46,56.47,24000.0,37.4322,37.4388,37.3067,37.3133,24000.0
2007-06-06 10:35:00,56.47,56.48,56.18,56.25,77400.0,37.3133,37.3199,37.1217,37.1679,77400.0
2007-06-06 10:40:00,56.25,56.45,56.25,56.45,51700.0,37.1679,37.3001,37.1679,37.3001,51700.0
2007-06-06 10:45:00,56.43,56.44,56.28,56.3,51400.0,37.2869,37.2935,37.1877,37.201,51400.0
2007-06-06 10:50:00,56.29,56.3,50.7,56.23,116900.0,37.1944,37.201,33.5007,37.1547,116900.0
2007-06-06 10:55:00,56.23,56.23,55.98,56.0,94900.0,37.1547,37.1547,36.9895,37.0027,94900.0
2007-06-06 11:00:00,56.0,56.31,55.96,56.12,89900.0,37.0027,37.2076,36.9763,37.082,89900.0
2007-06-06 11:05:00,56.11,56.23,56.08,56.08,19900.0,37.0754,37.1547,37.0556,37.0556,19900.0
2007-06-06 11:10:00,56.11,56.29,56.11,56.22,19600.0,37.0754,37.1944,37.0754,37.1481,19600.0
2007-06-06 11:15:00,56.22,56.29,56.2,56.28,13300.0,37.1481,37.1944,37.1349,37.1877,13300.0
2007-06-06 11:20:00,56.29,56.41,56.29,56.34,17900.0,37.1944,37.2736,37.1944,37.2274,17900.0
2007-06-06 11:25:00,56.36,56.47,56.34,56.47,17000.0,37.2406,37.3133,37.2274,37.3133,17000.0
2007-06-06 11:30:00,56.47,56.47,56.34,56.47,17500.0,37.3133,37.3133,37.2274,37.3133,17500.0
2007-06-06 11:35:00,56.47,56.56,56.46,56.49,38400.0,37.3133,37.3728,37.3067,37.3265,38400.0
2007-06-06 11:40:00,56.47,56.54,56.44,56.46,15600.0,37.3133,37.3595,37.2935,37.3067,15600.0
2007-06-06 11:45:00,56.46,56.47,56.32,56.33,15400.0,37.3067,37.3133,37.2142,37.2208,15400.0
2007-06-06 11:50:00,56.33,56.4,56.31,56.4,11200.0,37.2208,37.267,37.2076,37.267,11200.0
2007-06-06 11:55:00,56.4,56.5,56.39,56.5,19800.0,37.267,37.3331,37.2604,37.3331,19800.0
2007-06-06 12:00:00,56.5,56.52,56.42,56.42,18200.0,37.3331,37.3463,37.2802,37.2802,18200.0
2007-06-06 12:05:00,56.45,56.54,56.45,56.47,12700.0,37.3001,37.3595,37.3001,37.3133,12700.0
2007-06-06 12:10:00,56.47,56.47,56.38,56.38,11900.0,37.3133,37.3133,37.2538,37.2538,11900.0
2007-06-06 12:15:00,56.37,56.55,56.35,56.52,20200.0,37.2472,37.3661,37.234,37.3463,20200.0
2007-06-06 12:20:00,56.53,56.68,56.51,56.6,20700.0,37.3529,37.452,37.3397,37.3992,20700.0
2007-06-06 12:25:00,56.6,56.64,56.53,56.55,9500.0,37.3992,37.4256,37.3529,37.3661,9500.0
2007-06-06 12:30:00,56.53,56.65,56.52,56.62,10600.0,37.3529,37.4322,37.3463,37.4124,10600.0
2007-06-06 12:35:00,56.62,56.66,56.46,56.47,17000.0,37.4124,37.4388,37.3067,37.3133,17000.0
2007-06-06 12:40:00,56.47,56.47,56.44,56.45,4900.0,37.3133,37.3133,37.2935,37.3001,4900.0
2007-06-06 12:45:00,56.45,56.47,56.43,56.45,9000.0,37.3001,37.3133,37.2869,37.3001,9000.0
2007-06-06 12:50:00,56.45,56.5,56.45,56.46,12400.0,37.3001,37.3331,37.3001,37.3067,12400.0
2007-06-06 12:55:00,56.47,56.49,56.4,56.45,12100.0,37.3133,37.3265,37.267,37.3001,12100.0
2007-06-06 13:00:00,56.46,56.6,56.46,56.6,20000.0,37.3067,37.3992,37.3067,37.3992,20000.0
2007-06-06 13:05:00,56.61,56.65,56.54,56.54,10600.0,37.4058,37.4322,37.3595,37.3595,10600.0
2007-06-06 13:10:00,56.54,56.54,56.37,56.45,11200.0,37.3595,37.3595,37.2472,37.3001,11200.0
2007-06-06 13:15:00,56.46,56.48,56.38,56.38,9900.0,37.3067,37.3199,37.2538,37.2538,9900.0
2007-06-06 13:20:00,56.38,56.38,56.25,56.33,13400.0,37.2538,37.2538,37.1679,37.2208,13400.0
2007-06-06 13:25:00,56.32,56.4,56.32,56.39,7600.0,37.2142,37.267,37.2142,37.2604,7600.0
2007-06-06 13:30:00,56.39,56.45,56.39,56.43,8700.0,37.2604,37.3001,37.2604,37.2869,8700.0
2007-06-06 13:35:00,56.43,56.49,56.4,56.43,12200.0,37.2869,37.3265,37.267,37.2869,12200.0
2007-06-06 13:40:00,56.42,56.48,56.39,56.4,9800.0,37.2802,37.3199,37.2604,37.267,9800.0
2007-06-06 13:45:00,56.4,56.44,56.4,56.44,6900.0,37.267,37.2935,37.267,37.2935,6900.0
2007-06-06 13:50:00,56.43,56.48,56.39,56.47,22700.0,37.2869,37.3199,37.2604,37.3133,22700.0
2007-06-06 13:55:00,56.49,56.58,56.48,56.58,13100.0,37.3265,37.386,37.3199,37.386,13100.0
2007-06-06 14:00:00,56.58,56.6,56.42,56.42,14700.0,37.386,37.3992,37.2802,37.2802,14700.0
2007-06-06 14:05:00,56.42,56.45,56.4,56.44,5200.0,37.2802,37.3001,37.267,37.2935,5200.0
2007-06-06 14:10:00,56.44,56.45,56.25,56.28,19400.0,37.2935,37.3001,37.1679,37.1877,19400.0
2007-06-06 14:15:00,56.29,56.4,56.29,56.36,8800.0,37.1944,37.267,37.1944,37.2406,8800.0
2007-06-06 14:20:00,56.35,56.35,56.18,56.25,36000.0,37.234,37.234,37.1217,37.1679,36000.0
2007-06-06 14:25:00,56.25,56.41,56.25,56.31,18900.0,37.1679,37.2736,37.1679,37.2076,18900.0
2007-06-06 14:30:00,56.3,56.36,56.25,56.29,22600.0,37.201,37.2406,37.1679,37.1944,22600.0
2007-06-06 14:35:00,56.26,56.34,56.22,56.34,24500.0,37.1745,37.2274,37.1481,37.2274,24500.0
2007-06-06 14:40:00,56.33,56.5,56.32,56.5,34200.0,37.2208,37.3331,37.2142,37.3331,34200.0
2007-06-06 14:45:00,56.51,56.55,56.44,56.53,17100.0,37.3397,37.3661,37.2935,37.3529,17100.0
2007-06-06 14:50:00,56.52,56.63,56.49,56.59,50700.0,37.3463,37.419,37.3265,37.3926,50700.0
2007-06-06 14:55:00,56.59,56.69,56.59,56.62,45300.0,37.3926,37.4587,37.3926,37.4124,45300.0
2007-06-06 15:00:00,56.63,56.63,56.4,56.43,28500.0,37.419,37.419,37.267,37.2869,28500.0
2007-06-06 15:05:00,56.41,56.62,56.41,56.62,17300.0,37.2736,37.4124,37.2736,37.4124,17300.0
2007-06-06 15:10:00,56.62,56.65,56.54,56.62,17600.0,37.4124,37.4322,37.3595,37.4124,17600.0
2007-06-06 15:15:00,56.62,56.75,56.62,56.71,35900.0,37.4124,37.4983,37.4124,37.4719,35900.0
2007-06-06 15:20:00,56.71,56.82,56.7,56.72,43800.0,37.4719,37.5446,37.4653,37.4785,43800.0
2007-06-06 15:25:00,56.72,56.74,56.65,56.65,20100.0,37.4785,37.4917,37.4322,37.4322,20100.0
2007-06-06 15:30:00,56.65,56.67,56.58,56.61,45700.0,37.4322,37.4454,37.386,37.4058,45700.0
2007-06-06 15:35:00,56.61,56.65,56.57,56.62,28800.0,37.4058,37.4322,37.3794,37.4124,28800.0
2007-06-06 15:40:00,56.63,56.7,56.6,56.67,39800.0,37.419,37.4653,37.3992,37.4454,39800.0
2007-06-06 15:45:00,56.67,56.67,56.53,56.58,31900.0,37.4454,37.4454,37.3529,37.386,31900.0
2007-06-06 15:50:00,56.58,56.65,56.51,56.6,76000.0,37.386,37.4322,37.3397,37.3992,76000.0
2007-06-06 15:55:00,56.61,56.65,56.54,56.59,88600.0,37.4058,37.4322,37.3595,37.3926,88600.0
2007-06-07 09:30:00,55.72,56.53,55.72,55.81,78700.0,36.8177,37.3529,36.8177,36.8772,78700.0
2007-06-07 09:35:00,55.83,56.0,55.81,55.94,85000.0,36.8904,37.0027,36.8772,36.9631,85000.0
2007-06-07 09:40:00,55.91,56.05,55.82,56.04,93000.0,36.9433,37.0358,36.8838,37.0292,93000.0
2007-06-07 09:45:00,56.03,56.17,55.75,55.95,92800.0,37.0226,37.1151,36.8375,36.9697,92800.0
2007-06-07 09:50:00,55.95,56.0,55.9,55.93,66100.0,36.9697,37.0027,36.9367,36.9565,66100.0
2007-06-07 09:55:00,55.92,55.94,55.77,55.84,47500.0,36.9499,36.9631,36.8508,36.897,47500.0
2007-06-07 10:00:00,55.83,55.83,55.78,55.79,51500.0,36.8904,36.8904,36.8574,36.864,51500.0
2007-06-07 10:05:00,55.78,55.79,55.3,55.41,125000.0,36.8574,36.864,36.5402,36.6129,125000.0
2007-06-07 10:10:00,55.37,55.55,55.37,55.43,66300.0,36.5864,36.7054,36.5864,36.6261,66300.0
2007-06-07 10:15:00,55.44,55.44,55.04,55.15,101400.0,36.6327,36.6327,36.3684,36.4411,101400.0
2007-06-07 10:20:00,55.15,55.23,55.1,55.12,73100.0,36.4411,36.4939,36.408,36.4213,73100.0
2007-06-07 10:25:00,55.12,55.15,54.95,55.02,83900.0,36.4213,36.4411,36.3089,36.3552,83900.0
2007-06-07 10:30:00,55.02,55.06,54.91,54.98,105900.0,36.3552,36.3816,36.2825,36.3288,105900.0
2007-06-07 10:35:00,54.98,54.98,54.52,54.57,168300.0,36.3288,36.3288,36.0248,36.0578,168300.0
2007-06-07 10:40:00,54.6,54.7,54.43,54.69,184900.0,36.0777,36.1437,35.9653,36.1371,184900.0
2007-06-07 10:45:00,54.67,54.82,54.61,54.71,48900.0,36.1239,36.223,36.0843,36.1503,48900.0
2007-06-07 10:50:00,54.7,54.72,54.56,54.58,55100.0,36.1437,36.157,36.0512,36.0644,55100.0
2007-06-07 10:55:00,54.59,54.64,54.53,54.61,56800.0,36.0711,36.1041,36.0314,36.0843,56800.0
2007-06-07 11:00:00,54.58,54.72,54.56,54.72,102300.0,36.0644,36.157,36.0512,36.157,102300.0
2007-06-07 11:05:00,54.72,54.72,54.49,54.66,164200.0,36.157,36.157,36.005,36.1173,164200.0
2007-06-07 11:10:00,54.65,54.73,54.59,54.71,142500.0,36.1107,36.1636,36.0711,36.1503,142500.0
2007-06-07 11:15:00,54.71,54.9,54.66,54.86,76700.0,36.1503,36.2759,36.1173,36.2495,76700.0
2007-06-07 11:20:00,54.88,54.93,54.75,54.92,55700.0,36.2627,36.2957,36.1768,36.2891,55700.0
2007-06-07 11:25:00,54.91,54.91,54.75,54.76,70500.0,36.2825,36.2825,36.1768,36.1834,70500.0
2007-06-07 11:30:00,54.76,54.88,54.65,54.88,62600.0,36.1834,36.2627,36.1107,36.2627,62600.0
2007-06-07 11:35:00,54.87,55.04,54.87,55.03,66900.0,36.2561,36.3684,36.2561,36.3618,66900.0
2007-06-07 11:40:00,55.04,55.09,55.0,55.06,35700.0,36.3684,36.4014,36.342,36.3816,35700.0
2007-06-07 11:45:00,55.08,55.2,55.05,55.18,38900.0,36.3948,36.4741,36.375,36.4609,38900.0
2007-06-07 11:50:00,55.18,55.22,55.17,55.21,76200.0,36.4609,36.4873,36.4543,36.4807,76200.0
2007-06-07 11:55:00,55.21,55.21,55.06,55.13,78500.0,36.4807,36.4807,36.3816,36.4279,78500.0
2007-06-07 12:00:00,55.13,55.17,55.08,55.16,49400.0,36.4279,36.4543,36.3948,36.4477,49400.0
2007-06-07 12:05:00,55.16,55.18,55.1,55.1,61700.0,36.4477,36.4609,36.408,36.408,61700.0
2007-06-07 12:10:00,55.09,55.1,55.07,55.07,37600.0,36.4014,36.408,36.3882,36.3882,37600.0
2007-06-07 12:15:00,55.09,55.2,55.06,55.15,34100.0,36.4014,36.4741,36.3816,36.4411,34100.0
2007-06-07 12:20:00,55.15,55.2,55.06,55.08,33300.0,36.4411,36.4741,36.3816,36.3948,33300.0
2007-06-07 12:25:00,55.08,55.14,55.06,55.12,26300.0,36.3948,36.4345,36.3816,36.4213,26300.0
2007-06-07 12:30:00,55.1,55.11,54.91,54.91,37700.0,36.408,36.4146,36.2825,36.2825,37700.0
2007-06-07 12:35:00,54.91,54.91,54.75,54.76,53200.0,36.2825,36.2825,36.1768,36.1834,53200.0
2007-06-07 12:40:00,54.75,54.9,54.75,54.83,41100.0,36.1768,36.2759,36.1768,36.2296,41100.0
2007-06-07 12:45:00,54.8,55.06,54.8,54.87,41100.0,36.2098,36.3816,36.2098,36.2561,41100.0
2007-06-07 12:50:00,54.86,54.95,54.75,54.83,35600.0,36.2495,36.3089,36.1768,36.2296,35600.0
2007-06-07 12:55:00,54.84,54.91,54.8,54.9,16000.0,36.2362,36.2825,36.2098,36.2759,16000.0
2007-06-07 13:00:00,54.89,54.99,54.88,54.93,10200.0,36.2693,36.3354,36.2627,36.2957,10200.0
2007-06-07 13:05:00,54.94,55.03,54.92,54.96,62400.0,36.3023,36.3618,36.2891,36.3155,62400.0
2007-06-07 13:10:00,54.94,54.94,54.75,54.84,26600.0,36.3023,36.3023,36.1768,36.2362,26600.0
2007-06-07 13:15:00,54.84,54.85,54.67,54.71,44600.0,36.2362,36.2429,36.1239,36.1503,44600.0
2007-06-07 13:20:00,54.7,54.71,54.52,54.61,130400.0,36.1437,36.1503,36.0248,36.0843,130400.0
2007-06-07 13:25:00,54.57,54.67,54.55,54.62,77900.0,36.0578,36.1239,36.0446,36.0909,77900.0
2007-06-07 13:30:00,54.62,54.65,54.48,54.52,68800.0,36.0909,36.1107,35.9984,36.0248,68800.0
2007-06-07 13:35:00,54.52,54.62,54.48,54.48,178100.0,36.0248,36.0909,35.9984,35.9984,178100.0
2007-06-07 13:40:00,54.51,54.55,54.36,54.53,67300.0,36.0182,36.0446,35.9191,36.0314,67300.0
2007-06-07 13:45:00,54.53,54.56,54.45,54.48,42500.0,36.0314,36.0512,35.9785,35.9984,42500.0
2007-06-07 13:50:00,54.49,54.49,54.38,54.4,69700.0,36.005,36.005,35.9323,35.9455,69700.0
2007-06-07 13:55:00,54.4,54.46,54.35,54.4,56500.0,35.9455,35.9852,35.9125,35.9455,56500.0
2007-06-07 14:00:00,54.41,54.46,54.39,54.45,27800.0,35.9521,35.9852,35.9389,35.9785,27800.0
2007-06-07 14:05:00,54.45,54.51,54.39,54.44,70300.0,35.9785,36.0182,35.9389,35.9719,70300.0
2007-06-07 14:10:00,54.43,54.52,54.36,54.41,40700.0,35.9653,36.0248,35.9191,35.9521,40700.0
2007-06-07 14:15:00,54.42,54.42,54.1,54.28,47400.0,35.9587,35.9587,35.7473,35.8662,47400.0
2007-06-07 14:20:00,54.27,54.42,54.23,54.3,57700.0,35.8596,35.9587,35.8332,35.8794,57700.0
2007-06-07 14:25:00,54.31,54.4,54.23,54.29,124900.0,35.886,35.9455,35.8332,35.8728,124900.0
2007-06-07 14:30:00,54.29,54.37,54.27,54.33,22700.0,35.8728,35.9257,35.8596,35.8993,22700.0
2007-06-07 14:35:00,54.32,54.34,54.2,54.22,72700.0,35.8926,35.9059,35.8134,35.8266,72700.0
2007-06-07 14:40:00,54.22,54.37,54.2,54.35,38900.0,35.8266,35.9257,35.8134,35.9125,38900.0
2007-06-07 14:45:00,54.37,54.49,54.33,54.35,90000.0,35.9257,36.005,35.8993,35.9125,90000.0
2007-06-07 14:50:00,54.35,54.4,54.29,54.37,47700.0,35.9125,35.9455,35.8728,35.9257,47700.0
2007-06-07 14:55:00,54.37,54.42,54.33,54.35,35200.0,35.9257,35.9587,35.8993,35.9125,35200.0
2007-06-07 15:00:00,54.34,54.43,54.18,54.42,62900.0,35.9059,35.9653,35.8001,35.9587,62900.0
2007-06-07 15:05:00,54.42,54.44,54.31,54.39,33400.0,35.9587,35.9719,35.886,35.9389,33400.0
2007-06-07 15:10:00,54.38,54.65,54.38,54.65,54100.0,35.9323,36.1107,35.9323,36.1107,54100.0
2007-06-07 15:15:00,54.64,54.74,54.61,54.65,44700.0,36.1041,36.1702,36.0843,36.1107,44700.0
2007-06-07 15:20:00,54.64,54.71,54.62,54.64,32800.0,36.1041,36.1503,36.0909,36.1041,32800.0
2007-06-07 15:25:00,54.64,54.66,54.5,54.54,58300.0,36.1041,36.1173,36.0116,36.038,58300.0
2007-06-07 15:30:00,54.53,54.7,54.52,54.6,56200.0,36.0314,36.1437,36.0248,36.0777,56200.0
2007-06-07 15:35:00,54.61,54.62,54.48,54.52,43900.0,36.0843,36.0909,35.9984,36.0248,43900.0
2007-06-07 15:40:00,54.51,54.53,54.26,54.28,97500.0,36.0182,36.0314,35.853,35.8662,97500.0
2007-06-07 15:45:00,54.27,54.3,54.13,54.15,83200.0,35.8596,35.8794,35.7671,35.7803,83200.0
2007-06-07 15:50:00,54.14,54.22,54.06,54.17,197000.0,35.7737,35.8266,35.7208,35.7935,197000.0
2007-06-07 15:55:00,54.17,54.22,54.12,54.18,143200.0,35.7935,35.8266,35.7605,35.8001,143200.0
2007-06-08 09:30:00,54.37,54.49,54.21,54.48,57900.0,35.9257,36.005,35.82,35.9984,57900.0
2007-06-08 09:35:00,54.46,54.72,54.34,54.52,60500.0,35.9852,36.157,35.9059,36.0248,60500.0
2007-06-08 09:40:00,54.48,54.61,54.32,54.55,55600.0,35.9984,36.0843,35.8926,36.0446,55600.0
2007-06-08 09:45:00,54.57,54.77,54.38,54.39,112900.0,36.0578,36.19,35.9323,35.9389,112900.0
2007-06-08 09:50:00,54.39,54.4,54.3,54.31,57200.0,35.9389,35.9455,35.8794,35.886,57200.0
2007-06-08 09:55:00,54.28,54.39,54.22,54.33,54800.0,35.8662,35.9389,35.8266,35.8993,54800.0
2007-06-08 10:00:00,54.33,54.4,54.25,54.35,140600.0,35.8993,35.9455,35.8464,35.9125,140600.0
2007-06-08 10:05:00,54.35,54.4,54.31,54.36,137700.0,35.9125,35.9455,35.886,35.9191,137700.0
2007-06-08 10:10:00,54.36,54.96,54.35,54.95,117400.0,35.9191,36.3155,35.9125,36.3089,117400.0
2007-06-08 10:15:00,54.94,55.02,54.75,54.81,78100.0,36.3023,36.3552,36.1768,36.2164,78100.0
2007-06-08 10:20:00,54.79,54.85,54.62,54.7,64100.0,36.2032,36.2429,36.0909,36.1437,64100.0
2007-06-08 10:25:00,54.71,54.93,54.71,54.78,48200.0,36.1503,36.2957,36.1503,36.1966,48200.0
2007-06-08 10:30:00,54.78,54.86,54.68,54.73,37800.0,36.1966,36.2495,36.1305,36.1636,37800.0
2007-06-08 10:35:00,54.71,54.82,54.67,54.81,32100.0,36.1503,36.223,36.1239,36.2164,32100.0
2007-06-08 10:40:00,54.8,54.99,54.79,54.95,40900.0,36.2098,36.3354,36.2032,36.3089,40900.0
2007-06-08 10:45:00,54.98,55.25,54.97,55.25,69700.0,36.3288,36.5072,36.3221,36.5072,69700.0
2007-06-08 10:50:00,55.24,55.34,55.14,55.28,38600.0,36.5005,36.5666,36.4345,36.527,38600.0
2007-06-08 10:55:00,55.27,55.34,55.12,55.13,44000.0,36.5204,36.5666,36.4213,36.4279,44000.0
2007-06-08 11:00:00,55.13,55.13,54.91,54.93,29300.0,36.4279,36.4279,36.2825,36.2957,29300.0
2007-06-08 11:05:00,54.94,55.02,54.92,54.98,34600.0,36.3023,36.3552,36.2891,36.3288,34600.0
2007-06-08 11:10:00,54.97,54.99,54.69,54.83,44700.0,36.3221,36.3354,36.1371,36.2296,44700.0
2007-06-08 11:15:00,54.8,54.9,54.79,54.8,34500.0,36.2098,36.2759,36.2032,36.2098,34500.0
2007-06-08 11:20:00,54.79,54.85,54.72,54.79,60400.0,36.2032,36.2429,36.157,36.2032,60400.0
2007-06-08 11:25:00,54.8,54.84,54.69,54.71,31600.0,36.2098,36.2362,36.1371,36.1503,31600.0
2007-06-08 11:30:00,54.71,54.75,54.6,54.62,62700.0,36.1503,36.1768,36.0777,36.0909,62700.0
2007-06-08 11:35:00,54.62,54.64,54.49,54.51,109400.0,36.0909,36.1041,36.005,36.0182,109400.0
2007-06-08 11:40:00,54.5,54.54,54.46,54.47,73400.0,36.0116,36.038,35.9852,35.9918,73400.0
2007-06-08 11:45:00,54.47,54.48,54.43,54.43,57900.0,35.9918,35.9984,35.9653,35.9653,57900.0
2007-06-08 11:50:00,54.43,54.47,54.38,54.42,70800.0,35.9653,35.9918,35.9323,35.9587,70800.0
2007-06-08 11:55:00,54.42,54.62,54.36,54.62,20600.0,35.9587,36.0909,35.9191,36.0909,20600.0
2007-06-08 12:00:00,54.62,54.63,54.51,54.55,34200.0,36.0909,36.0975,36.0182,36.0446,34200.0
2007-06-08 12:05:00,54.55,54.56,54.44,54.45,44000.0,36.0446,36.0512,35.9719,35.9785,44000.0
2007-06-08 12:10:00,54.44,54.5,54.42,54.45,25200.0,35.9719,36.0116,35.9587,35.9785,25200.0
2007-06-08 12:15:00,54.45,54.5,54.44,54.45,33600.0,35.9785,36.0116,35.9719,35.9785,33600.0
2007-06-08 12:20:00,54.44,54.52,54.44,54.52,63500.0,35.9719,36.0248,35.9719,36.0248,63500.0
2007-06-08 12:25:00,54.52,54.52,54.47,54.47,41600.0,36.0248,36.0248,35.9918,35.9918,41600.0
2007-06-08 12:30:00,54.48,54.55,54.48,54.52,22400.0,35.9984,36.0446,35.9984,36.0248,22400.0
2007-06-08 12:35:00,54.52,54.56,54.5,54.56,35300.0,36.0248,36.0512,36.0116,36.0512,35300.0
2007-06-08 12:40:00,54.55,54.55,54.47,54.52,39700.0,36.0446,36.0446,35.9918,36.0248,39700.0
2007-06-08 12:45:00,54.51,54.52,54.4,54.46,46200.0,36.0182,36.0248,35.9455,35.9852,46200.0
2007-06-08 12:50:00,54.46,54.5,54.41,54.41,15200.0,35.9852,36.0116,35.9521,35.9521,15200.0
2007-06-08 12:55:00,54.42,54.51,54.42,54.49,19800.0,35.9587,36.0182,35.9587,36.005,19800.0
2007-06-08 13:00:00,54.5,54.51,54.47,54.5,13400.0,36.0116,36.0182,35.9918,36.0116,13400.0
2007-06-08 13:05:00,54.49,54.5,54.47,54.49,24900.0,36.005,36.0116,35.9918,36.005,24900.0
2007-06-08 13:10:00,54.48,54.49,54.41,54.41,17200.0,35.9984,36.005,35.9521,35.9521,17200.0
2007-06-08 13:15:00,54.42,54.52,54.41,54.5,24900.0,35.9587,36.0248,35.9521,36.0116,24900.0
2007-06-08 13:20:00,54.49,54.56,54.49,54.55,45900.0,36.005,36.0512,36.005,36.0446,45900.0
2007-06-08 13:25:00,54.55,54.58,54.54,54.58,27200.0,36.0446,36.0644,36.038,36.0644,27200.0
2007-06-08 13:30:00,54.57,54.61,54.57,54.6,27900.0,36.0578,36.0843,36.0578,36.0777,27900.0
2007-06-08 13:35:00,54.6,54.65,54.58,54.58,30700.0,36.0777,36.1107,36.0644,36.0644,30700.0
2007-06-08 13:40:00,54.57,54.62,54.53,54.59,30400.0,36.0578,36.0909,36.0314,36.0711,30400.0
2007-06-08 13:45:00,54.59,54.7,54.54,54.7,58900.0,36.0711,36.1437,36.038,36.1437,58900.0
2007-06-08 13:50:00,54.71,54.75,54.69,54.74,47900.0,36.1503,36.1768,36.1371,36.1702,47900.0
2007-06-08 13:55:00,54.72,54.85,54.72,54.84,45000.0,36.157,36.2429,36.157,36.2362,45000.0
2007-06-08 14:00:00,54.83,54.91,54.81,54.89,37400.0,36.2296,36.2825,36.2164,36.2693,37400.0
2007-06-08 14:05:00,54.87,54.98,54.86,54.97,27500.0,36.2561,36.3288,36.2495,36.3221,27500.0
2007-06-08 14:10:00,54.97,55.12,54.97,55.0,150800.0,36.3221,36.4213,36.3221,36.342,150800.0
2007-06-08 14:15:00,55.0,55.05,54.97,54.98,20000.0,36.342,36.375,36.3221,36.3288,20000.0
2007-06-08 14:20:00,54.98,55.11,54.96,54.99,42000.0,36.3288,36.4146,36.3155,36.3354,42000.0
2007-06-08 14:25:00,55.01,55.03,54.92,54.94,17600.0,36.3486,36.3618,36.2891,36.3023,17600.0
2007-06-08 14:30:00,54.93,54.93,54.86,54.87,14600.0,36.2957,36.2957,36.2495,36.2561,14600.0
2007-06-08 14:35:00,54.87,54.94,54.87,54.92,24600.0,36.2561,36.3023,36.2561,36.2891,24600.0
2007-06-08 14:40:00,54.91,54.92,54.82,54.84,23800.0,36.2825,36.2891,36.223,36.2362,23800.0
2007-06-08 14:45:00,54.83,54.89,54.82,54.88,15500.0,36.2296,36.2693,36.223,36.2627,15500.0
2007-06-08 14:50:00,54.87,55.0,54.87,54.95,25400.0,36.2561,36.342,36.2561,36.3089,25400.0
2007-06-08 14:55:00,54.94,55.08,54.91,54.95,31000.0,36.3023,36.3948,36.2825,36.3089,31000.0
2007-06-08 15:00:00,54.94,54.99,54.87,54.99,43300.0,36.3023,36.3354,36.2561,36.3354,43300.0
2007-06-08 15:05:00,54.96,55.0,54.83,54.87,35000.0,36.3155,36.342,36.2296,36.2561,35000.0
2007-06-08 15:10:00,54.87,55.01,54.86,55.01,39300.0,36.2561,36.3486,36.2495,36.3486,39300.0
2007-06-08 15:15:00,54.99,54.99,54.87,54.91,26100.0,36.3354,36.3354,36.2561,36.2825,26100.0
2007-06-08 15:20:00,54.91,54.95,54.8,54.95,31300.0,36.2825,36.3089,36.2098,36.3089,31300.0
2007-06-08 15:25:00,54.97,54.97,54.88,54.9,20700.0,36.3221,36.3221,36.2627,36.2759,20700.0
2007-06-08 15:30:00,54.89,54.96,54.88,54.9,35700.0,36.2693,36.3155,36.2627,36.2759,35700.0
2007-06-08 15:35:00,54.9,54.98,54.89,54.98,55800.0,36.2759,36.3288,36.2693,36.3288,55800.0
2007-06-08 15:40:00,54.99,55.02,54.93,54.98,55300.0,36.3354,36.3552,36.2957,36.3288,55300.0
2007-06-08 15:45:00,54.99,55.0,54.89,54.9,75000.0,36.3354,36.342,36.2693,36.2759,75000.0
2007-06-08 15:50:00,54.9,54.95,54.88,54.88,70800.0,36.2759,36.3089,36.2627,36.2627,70800.0
2007-06-08 15:55:00,54.88,54.92,54.87,54.9,60800.0,36.2627,36.2891,36.2561,36.2759,60800.0
2007-06-11 09:30:00,54.64,54.86,54.64,54.66,42100.0,36.1041,36.2495,36.1041,36.1173,42100.0
2007-06-11 09:35:00,54.66,54.75,54.54,54.7,107300.0,36.1173,36.1768,36.038,36.1437,107300.0
2007-06-11 09:40:00,54.68,54.76,54.56,54.62,103500.0,36.1305,36.1834,36.0512,36.0909,103500.0
2007-06-11 09:45:00,54.63,54.7,54.44,54.66,250800.0,36.0975,36.1437,35.9719,36.1173,250800.0
2007-06-11 09:50:00,54.66,54.75,54.62,54.74,29300.0,36.1173,36.1768,36.0909,36.1702,29300.0
2007-06-11 09:55:00,54.77,54.83,54.73,54.8,16100.0,36.19,36.2296,36.1636,36.2098,16100.0
2007-06-11 10:00:00,54.8,54.83,54.67,54.72,33300.0,36.2098,36.2296,36.1239,36.157,33300.0
2007-06-11 10:05:00,54.72,54.75,54.65,54.69,43800.0,36.157,36.1768,36.1107,36.1371,43800.0
2007-06-11 10:10:00,54.66,54.74,54.6,54.68,28200.0,36.1173,36.1702,36.0777,36.1305,28200.0
2007-06-11 10:15:00,54.68,54.71,54.62,54.62,41900.0,36.1305,36.1503,36.0909,36.0909,41900.0
2007-06-11 10:20:00,54.63,54.65,54.46,54.49,51500.0,36.0975,36.1107,35.9852,36.005,51500.0
2007-06-11 10:25:00,54.48,54.57,54.46,54.55,28300.0,35.9984,36.0578,35.9852,36.0446,28300.0
2007-06-11 10:30:00,54.54,54.59,54.49,54.56,47600.0,36.038,36.0711,36.005,36.0512,47600.0
2007-06-11 10:35:00,54.56,54.61,54.56,54.57,24000.0,36.0512,36.0843,36.0512,36.0578,24000.0
2007-06-11 10:40:00,54.57,54.61,54.45,54.5,20700.0,36.0578,36.0843,35.9785,36.0116,20700.0
2007-06-11 10:45:00,54.51,54.6,54.45,54.59,16700.0,36.0182,36.0777,35.9785,36.0711,16700.0
2007-06-11 10:50:00,54.6,54.62,54.57,54.59,30700.0,36.0777,36.0909,36.0578,36.0711,30700.0
2007-06-11 10:55:00,54.6,54.62,54.58,54.59,11200.0,36.0777,36.0909,36.0644,36.0711,11200.0
2007-06-11 11:00:00,54.58,54.6,54.55,54.6,14400.0,36.0644,36.0777,36.0446,36.0777,14400.0
2007-06-11 11:05:00,54.6,54.63,54.57,54.63,38900.0,36.0777,36.0975,36.0578,36.0975,38900.0
2007-06-11 11:10:00,54.63,54.73,54.58,54.61,34200.0,36.0975,36.1636,36.0644,36.0843,34200.0
2007-06-11 11:15:00,54.6,54.61,54.47,54.53,24100.0,36.0777,36.0843,35.9918,36.0314,24100.0
2007-06-11 11:20:00,54.53,54.56,54.5,54.56,9900.0,36.0314,36.0512,36.0116,36.0512,9900.0
2007-06-11 11:25:00,54.56,54.62,54.53,54.55,37500.0,36.0512,36.0909,36.0314,36.0446,37500.0
2007-06-11 11:30:00,54.55,54.64,54.55,54.6,24400.0,36.0446,36.1041,36.0446,36.0777,24400.0
2007-06-11 11:35:00,54.6,54.64,54.6,54.63,11100.0,36.0777,36.1041,36.0777,36.0975,11100.0
2007-06-11 11:40:00,54.64,54.66,54.63,54.63,34900.0,36.1041,36.1173,36.0975,36.0975,34900.0
2007-06-11 11:45:00,54.62,54.92,54.62,54.9,76200.0,36.0909,36.2891,36.0909,36.2759,76200.0
2007-06-11 11:50:00,54.91,55.01,54.9,54.99,20500.0,36.2825,36.3486,36.2759,36.3354,20500.0
2007-06-11 11:55:00,54.98,54.99,54.89,54.95,107700.0,36.3288,36.3354,36.2693,36.3089,107700.0
2007-06-11 12:00:00,54.95,55.02,54.94,54.98,19800.0,36.3089,36.3552,36.3023,36.3288,19800.0
2007-06-11 12:05:00,54.96,54.99,54.89,54.9,17800.0,36.3155,36.3354,36.2693,36.2759,17800.0
2007-06-11 12:10:00,54.91,54.93,54.85,54.9,24600.0,36.2825,36.2957,36.2429,36.2759,24600.0
2007-06-11 12:15:00,54.9,54.93,54.86,54.87,17800.0,36.2759,36.2957,36.2495,36.2561,17800.0
2007-06-11 12:20:00,54.89,54.89,54.85,54.88,14800.0,36.2693,36.2693,36.2429,36.2627,14800.0
2007-06-11 12:25:00,54.87,54.94,54.87,54.93,8100.0,36.2561,36.3023,36.2561,36.2957,8100.0
2007-06-11 12:30:00,54.93,55.0,54.92,54.97,26700.0,36.2957,36.342,36.2891,36.3221,26700.0
2007-06-11 12:35:00,54.97,54.98,54.92,54.94,18200.0,36.3221,36.3288,36.2891,36.3023,18200.0
2007-06-11 12:40:00,54.94,54.96,54.92,54.96,12100.0,36.3023,36.3155,36.2891,36.3155,12100.0
2007-06-11 12:45:00,54.93,54.98,54.89,54.98,13200.0,36.2957,36.3288,36.2693,36.3288,13200.0
2007-06-11 12:50:00,54.96,55.15,54.9,55.02,85300.0,36.3155,36.4411,36.2759,36.3552,85300.0
2007-06-11 12:55:00,55.02,55.05,54.86,54.89,74200.0,36.3552,36.375,36.2495,36.2693,74200.0
2007-06-11 13:00:00,54.91,54.95,54.83,54.92,36000.0,36.2825,36.3089,36.2296,36.2891,36000.0
2007-06-11 13:05:00,54.93,54.95,54.86,54.92,26400.0,36.2957,36.3089,36.2495,36.2891,26400.0
2007-06-11 13:10:00,54.93,54.95,54.82,54.84,35500.0,36.2957,36.3089,36.223,36.2362,35500.0
2007-06-11 13:15:00,54.84,54.91,54.81,54.89,35100.0,36.2362,36.2825,36.2164,36.2693,35100.0
2007-06-11 13:20:00,54.9,54.91,54.87,54.89,119000.0,36.2759,36.2825,36.2561,36.2693,119000.0
2007-06-11 13:25:00,54.88,54.9,54.86,54.88,10800.0,36.2627,36.2759,36.2495,36.2627,10800.0
2007-06-11 13:30:00,54.87,54.9,54.87,54.9,16900.0,36.2561,36.2759,36.2561,36.2759,16900.0
2007-06-11 13:35:00,54.89,54.92,54.89,54.92,13000.0,36.2693,36.2891,36.2693,36.2891,13000.0
2007-06-11 13:40:00,54.92,54.92,54.79,54.82,31700.0,36.2891,36.2891,36.2032,36.223,31700.0
2007-06-11 13:45:00,54.81,54.88,54.8,54.87,36400.0,36.2164,36.2627,36.2098,36.2561,36400.0
2007-06-11 13:50:00,54.87,54.87,54.74,54.75,32100.0,36.2561,36.2561,36.1702,36.1768,32100.0
2007-06-11 13:55:00,54.74,54.82,54.74,54.8,26500.0,36.1702,36.223,36.1702,36.2098,26500.0
2007-06-11 14:00:00,54.79,54.79,54.71,54.74,64700.0,36.2032,36.2032,36.1503,36.1702,64700.0
2007-06-11 14:05:00,54.73,54.75,54.65,54.68,66900.0,36.1636,36.1768,36.1107,36.1305,66900.0
2007-06-11 14:10:00,54.69,54.71,54.59,54.61,35500.0,36.1371,36.1503,36.0711,36.0843,35500.0
2007-06-11 14:15:00,54.63,54.73,54.6,54.7,49900.0,36.0975,36.1636,36.0777,36.1437,49900.0
2007-06-11 14:20:00,54.7,54.77,54.69,54.77,23500.0,36.1437,36.19,36.1371,36.19,23500.0
2007-06-11 14:25:00,54.77,54.8,54.71,54.75,34600.0,36.19,36.2098,36.1503,36.1768,34600.0
2007-06-11 14:30:00,54.75,54.75,54.68,54.71,22200.0,36.1768,36.1768,36.1305,36.1503,22200.0
2007-06-11 14:35:00,54.72,54.78,54.71,54.78,26600.0,36.157,36.1966,36.1503,36.1966,26600.0
2007-06-11 14:40:00,54.77,54.78,54.67,54.7,36000.0,36.19,36.1966,36.1239,36.1437,36000.0
2007-06-11 14:45:00,54.7,54.7,54.6,54.6,45200.0,36.1437,36.1437,36.0777,36.0777,45200.0
2007-06-11 14:50:00,54.6,54.65,54.58,54.64,33100.0,36.0777,36.1107,36.0644,36.1041,33100.0
2007-06-11 14:55:00,54.64,54.65,54.58,54.6,28300.0,36.1041,36.1107,36.0644,36.0777,28300.0
2007-06-11 15:00:00,54.6,54.61,54.52,54.55,46600.0,36.0777,36.0843,36.0248,36.0446,46600.0
2007-06-11 15:05:00,54.54,54.62,54.54,54.55,39100.0,36.038,36.0909,36.038,36.0446,39100.0
2007-06-11 15:10:00,54.56,54.63,54.55,54.59,33500.0,36.0512,36.0975,36.0446,36.0711,33500.0
2007-06-11 15:15:00,54.59,54.65,54.54,54.55,68800.0,36.0711,36.1107,36.038,36.0446,68800.0
2007-06-11 15:20:00,54.54,54.57,54.52,54.52,51800.0,36.038,36.0578,36.0248,36.0248,51800.0
2007-06-11 15:25:00,54.51,54.53,54.48,54.5,78200.0,36.0182,36.0314,35.9984,36.0116,78200.0
2007-06-11 15:30:00,54.5,54.57,54.49,54.5,46900.0,36.0116,36.0578,36.005,36.0116,46900.0
2007-06-11 15:35:00,54.5,54.52,54.44,54.44,69500.0,36.0116,36.0248,35.9719,35.9719,69500.0
2007-06-11 15:40:00,54.45,54.5,54.44,54.5,98600.0,35.9785,36.0116,35.9719,36.0116,98600.0
2007-06-11 15:45:00,54.49,54.54,54.37,54.37,55800.0,36.005,36.038,35.9257,35.9257,55800.0
2007-06-11 15:50:00,54.37,54.48,54.35,54.42,128700.0,35.9257,35.9984,35.9125,35.9587,128700.0
2007-06-11 15:55:00,54.46,54.5,54.43,54.49,99600.0,35.9852,36.0116,35.9653,36.005,99600.0
2007-06-12 09:30:00,54.5,54.5,53.77,53.96,116900.0,36.0116,36.0116,35.5292,35.6548,116900.0
2007-06-12 09:35:00,53.99,54.14,53.9,53.91,46400.0,35.6746,35.7737,35.6151,35.6217,46400.0
2007-06-12 09:40:00,53.91,53.99,53.84,53.96,44500.0,35.6217,35.6746,35.5755,35.6548,44500.0
2007-06-12 09:45:00,53.99,54.09,53.93,54.04,27800.0,35.6746,35.7407,35.6349,35.7076,27800.0
2007-06-12 09:50:00,54.02,54.08,53.94,53.97,29400.0,35.6944,35.7341,35.6416,35.6614,29400.0
2007-06-12 09:55:00,53.98,54.08,53.92,53.94,34200.0,35.668,35.7341,35.6283,35.6416,34200.0
2007-06-12 10:00:00,53.93,53.94,53.82,53.89,58500.0,35.6349,35.6416,35.5623,35.6085,58500.0
2007-06-12 10:05:00,53.89,53.91,53.84,53.84,41200.0,35.6085,35.6217,35.5755,35.5755,41200.0
2007-06-12 10:10:00,53.83,53.98,53.82,53.92,75300.0,35.5689,35.668,35.5623,35.6283,75300.0
2007-06-12 10:15:00,53.93,54.13,53.92,54.05,103200.0,35.6349,35.7671,35.6283,35.7142,103200.0
2007-06-12 10:20:00,54.06,54.08,53.98,54.0,39100.0,35.7208,35.7341,35.668,35.6812,39100.0
2007-06-12 10:25:00,54.0,54.18,54.0,54.16,47100.0,35.6812,35.8001,35.6812,35.7869,47100.0
2007-06-12 10:30:00,54.17,54.19,53.93,54.08,56700.0,35.7935,35.8067,35.6349,35.7341,56700.0
2007-06-12 10:35:00,54.07,54.09,53.99,54.09,27500.0,35.7275,35.7407,35.6746,35.7407,27500.0
2007-06-12 10:40:00,54.08,54.08,53.94,53.97,25100.0,35.7341,35.7341,35.6416,35.6614,25100.0
2007-06-12 10:45:00,53.95,54.02,53.93,54.02,12600.0,35.6482,35.6944,35.6349,35.6944,12600.0
2007-06-12 10:50:00,54.03,54.04,53.97,53.97,19900.0,35.701,35.7076,35.6614,35.6614,19900.0
2007-06-12 10:55:00,53.95,53.96,53.8,53.8,46000.0,35.6482,35.6548,35.5491,35.5491,46000.0
2007-06-12 11:00:00,53.8,53.91,53.76,53.86,34200.0,35.5491,35.6217,35.5226,35.5887,34200.0
2007-06-12 11:05:00,53.84,53.85,53.69,53.75,37800.0,35.5755,35.5821,35.4764,35.516,37800.0
2007-06-12 11:10:00,53.77,53.87,53.77,53.83,23900.0,35.5292,35.5953,35.5292,35.5689,23900.0
2007-06-12 11:15:00,53.83,53.84,53.75,53.84,55900.0,35.5689,35.5755,35.516,35.5755,55900.0
2007-06-12 11:20:00,53.83,53.91,53.78,53.78,80900.0,35.5689,35.6217,35.5358,35.5358,80900.0
2007-06-12 11:25:00,53.78,53.8,53.68,53.7,68300.0,35.5358,35.5491,35.4698,35.483,68300.0
2007-06-12 11:30:00,53.72,53.78,53.67,53.77,75800.0,35.4962,35.5358,35.4632,35.5292,75800.0
2007-06-12 11:35:00,53.77,53.89,53.76,53.86,92300.0,35.5292,35.6085,35.5226,35.5887,92300.0
2007-06-12 11:40:00,53.8,53.97,53.7,53.91,129600.0,35.5491,35.6614,35.483,35.6217,129600.0
2007-06-12 11:45:00,53.91,54.05,53.91,54.01,31000.0,35.6217,35.7142,35.6217,35.6878,31000.0
2007-06-12 11:50:00,54.0,54.1,53.99,54.06,64700.0,35.6812,35.7473,35.6746,35.7208,64700.0
2007-06-12 11:55:00,54.07,54.18,54.05,54.16,29600.0,35.7275,35.8001,35.7142,35.7869,29600.0
2007-06-12 12:00:00,54.17,54.2,54.02,54.04,48600.0,35.7935,35.8134,35.6944,35.7076,48600.0
2007-06-12 12:05:00,54.04,54.13,54.04,54.12,16300.0,35.7076,35.7671,35.7076,35.7605,16300.0
2007-06-12 12:10:00,54.12,54.14,53.99,53.99,36600.0,35.7605,35.7737,35.6746,35.6746,36600.0
2007-06-12 12:15:00,54.0,54.04,53.99,54.04,20900.0,35.6812,35.7076,35.6746,35.7076,20900.0
2007-06-12 12:20:00,54.04,54.14,54.04,54.09,19600.0,35.7076,35.7737,35.7076,35.7407,19600.0
2007-06-12 12:25:00,54.1,54.13,54.09,54.11,10800.0,35.7473,35.7671,35.7407,35.7539,10800.0
2007-06-12 12:30:00,54.11,54.11,53.98,53.99,43600.0,35.7539,35.7539,35.668,35.6746,43600.0
2007-06-12 12:35:00,53.99,54.05,53.98,54.05,20500.0,35.6746,35.7142,35.668,35.7142,20500.0
2007-06-12 12:40:00,54.03,54.05,53.87,53.87,14000.0,35.701,35.7142,35.5953,35.5953,14000.0
2007-06-12 12:45:00,53.88,53.93,53.88,53.9,32600.0,35.6019,35.6349,35.6019,35.6151,32600.0
2007-06-12 12:50:00,53.9,53.97,53.88,53.95,19300.0,35.6151,35.6614,35.6019,35.6482,19300.0
2007-06-12 12:55:00,53.94,54.0,53.94,53.96,13800.0,35.6416,35.6812,35.6416,35.6548,13800.0
2007-06-12 13:00:00,53.95,53.96,53.87,53.94,93300.0,35.6482,35.6548,35.5953,35.6416,93300.0
2007-06-12 13:05:00,53.94,53.94,53.81,53.82,39900.0,35.6416,35.6416,35.5557,35.5623,39900.0
2007-06-12 13:10:00,53.82,53.85,53.8,53.84,18100.0,35.5623,35.5821,35.5491,35.5755,18100.0
2007-06-12 13:15:00,53.83,54.08,53.83,54.08,23400.0,35.5689,35.7341,35.5689,35.7341,23400.0
2007-06-12 13:20:00,54.08,54.14,54.05,54.05,32500.0,35.7341,35.7737,35.7142,35.7142,32500.0
2007-06-12 13:25:00,54.05,54.09,53.97,54.02,16300.0,35.7142,35.7407,35.6614,35.6944,16300.0
2007-06-12 13:30:00,54.02,54.11,53.98,54.1,15600.0,35.6944,35.7539,35.668,35.7473,15600.0
2007-06-12 13:35:00,54.11,54.14,54.06,54.14,24000.0,35.7539,35.7737,35.7208,35.7737,24000.0
2007-06-12 13:40:00,54.14,54.17,54.06,54.17,25400.0,35.7737,35.7935,35.7208,35.7935,25400.0
2007-06-12 13:45:00,54.17,54.37,54.16,54.29,68200.0,35.7935,35.9257,35.7869,35.8728,68200.0
2007-06-12 13:50:00,54.29,54.35,54.27,54.29,29300.0,35.8728,35.9125,35.8596,35.8728,29300.0
2007-06-12 13:55:00,54.29,54.35,54.29,54.3,39500.0,35.8728,35.9125,35.8728,35.8794,39500.0
2007-06-12 14:00:00,54.31,54.46,54.27,54.45,54400.0,35.886,35.9852,35.8596,35.9785,54400.0
2007-06-12 14:05:00,54.45,54.48,54.32,54.32,28800.0,35.9785,35.9984,35.8926,35.8926,28800.0
2007-06-12 14:10:00,54.33,54.34,54.26,54.29,27400.0,35.8993,35.9059,35.853,35.8728,27400.0
2007-06-12 14:15:00,54.29,54.29,54.13,54.16,34500.0,35.8728,35.8728,35.7671,35.7869,34500.0
2007-06-12 14:20:00,54.16,54.17,54.05,54.13,32600.0,35.7869,35.7935,35.7142,35.7671,32600.0
2007-06-12 14:25:00,54.13,54.23,54.1,54.11,33900.0,35.7671,35.8332,35.7473,35.7539,33900.0
2007-06-12 14:30:00,54.11,54.27,54.1,54.22,35900.0,35.7539,35.8596,35.7473,35.8266,35900.0
2007-06-12 14:35:00,54.22,54.28,54.14,54.16,33700.0,35.8266,35.8662,35.7737,35.7869,33700.0
2007-06-12 14:40:00,54.17,54.17,53.97,53.97,37600.0,35.7935,35.7935,35.6614,35.6614,37600.0
2007-06-12 14:45:00,53.96,53.98,53.79,53.79,64600.0,35.6548,35.668,35.5424,35.5424,64600.0
2007-06-12 14:50:00,53.79,53.97,53.79,53.97,49500.0,35.5424,35.6614,35.5424,35.6614,49500.0
2007-06-12 14:55:00,53.96,54.09,53.95,54.09,37000.0,35.6548,35.7407,35.6482,35.7407,37000.0
2007-06-12 15:00:00,54.09,54.13,53.97,53.98,65900.0,35.7407,35.7671,35.6614,35.668,65900.0
2007-06-12 15:05:00,53.96,53.99,53.72,53.78,56300.0,35.6548,35.6746,35.4962,35.5358,56300.0
2007-06-12 15:10:00,53.78,53.85,53.63,53.64,55500.0,35.5358,35.5821,35.4367,35.4433,55500.0
2007-06-12 15:15:00,53.64,53.69,53.59,53.66,40200.0,35.4433,35.4764,35.4103,35.4565,40200.0
2007-06-12 15:20:00,53.67,53.72,53.58,53.64,122500.0,35.4632,35.4962,35.4037,35.4433,122500.0
2007-06-12 15:25:00,53.63,53.72,53.61,53.72,81500.0,35.4367,35.4962,35.4235,35.4962,81500.0
2007-06-12 15:30:00,53.71,53.79,53.61,53.66,41200.0,35.4896,35.5424,35.4235,35.4565,41200.0
2007-06-12 15:35:00,53.69,53.73,53.61,53.66,49500.0,35.4764,35.5028,35.4235,35.4565,49500.0
2007-06-12 15:40:00,53.66,53.67,53.59,53.63,66500.0,35.4565,35.4632,35.4103,35.4367,66500.0
2007-06-12 15:45:00,53.62,53.66,53.6,53.61,93000.0,35.4301,35.4565,35.4169,35.4235,93000.0
2007-06-12 15:50:00,53.62,53.64,53.58,53.6,45500.0,35.4301,35.4433,35.4037,35.4169,45500.0
2007-06-12 15:55:00,53.6,53.61,53.41,53.41,180700.0,35.4169,35.4235,35.2914,35.2914,180700.0
2007-06-13 09:30:00,53.64,53.72,53.52,53.64,51800.0,35.4433,35.4962,35.364,35.4433,51800.0
2007-06-13 09:35:00,53.65,54.04,53.56,53.99,39500.0,35.4499,35.7076,35.3905,35.6746,39500.0
2007-06-13 09:40:00,53.99,54.01,53.79,53.81,58600.0,35.6746,35.6878,35.5424,35.5557,58600.0
2007-06-13 09:45:00,53.87,53.92,53.8,53.8,45800.0,35.5953,35.6283,35.5491,35.5491,45800.0
2007-06-13 09:50:00,53.78,53.79,53.57,53.67,63500.0,35.5358,35.5424,35.3971,35.4632,63500.0
2007-06-13 09:55:00,53.66,53.75,53.64,53.7,33000.0,35.4565,35.516,35.4433,35.483,33000.0
2007-06-13 10:00:00,53.71,53.71,53.49,53.51,75500.0,35.4896,35.4896,35.3442,35.3574,75500.0
2007-06-13 10:05:00,53.51,53.51,53.34,53.34,87200.0,35.3574,35.3574,35.2451,35.2451,87200.0
2007-06-13 10:10:00,53.35,53.51,53.33,53.39,85400.0,35.2517,35.3574,35.2385,35.2781,85400.0
2007-06-13 10:15:00,53.4,53.8,53.29,53.78,71100.0,35.2847,35.5491,35.2121,35.5358,71100.0
2007-06-13 10:20:00,53.78,54.08,53.72,54.04,94800.0,35.5358,35.7341,35.4962,35.7076,94800.0
2007-06-13 10:25:00,54.04,54.2,54.03,54.18,69900.0,35.7076,35.8134,35.701,35.8001,69900.0
2007-06-13 10:30:00,54.19,54.22,54.02,54.05,68000.0,35.8067,35.8266,35.6944,35.7142,68000.0
2007-06-13 10:35:00,54.04,54.14,54.02,54.09,27000.0,35.7076,35.7737,35.6944,35.7407,27000.0
2007-06-13 10:40:00,54.09,54.16,54.07,54.1,33000.0,35.7407,35.7869,35.7275,35.7473,33000.0
2007-06-13 10:45:00,54.1,54.27,54.1,54.27,42000.0,35.7473,35.8596,35.7473,35.8596,42000.0
2007-06-13 10:50:00,54.26,54.32,54.13,54.27,41900.0,35.853,35.8926,35.7671,35.8596,41900.0
2007-06-13 10:55:00,54.27,54.32,54.17,54.26,27400.0,35.8596,35.8926,35.7935,35.853,27400.0
2007-06-13 11:00:00,54.27,54.31,54.22,54.3,18900.0,35.8596,35.886,35.8266,35.8794,18900.0
2007-06-13 11:05:00,54.3,54.32,54.23,54.28,23000.0,35.8794,35.8926,35.8332,35.8662,23000.0
2007-06-13 11:10:00,54.26,54.27,54.02,54.02,37100.0,35.853,35.8596,35.6944,35.6944,37100.0
2007-06-13 11:15:00,54.02,54.04,53.89,54.01,33700.0,35.6944,35.7076,35.6085,35.6878,33700.0
2007-06-13 11:20:00,54.02,54.08,53.9,53.97,28500.0,35.6944,35.7341,35.6151,35.6614,28500.0
2007-06-13 11:25:00,53.96,54.05,53.94,53.97,14700.0,35.6548,35.7142,35.6416,35.6614,14700.0
2007-06-13 11:30:00,53.97,54.05,53.96,54.01,16000.0,35.6614,35.7142,35.6548,35.6878,16000.0
2007-06-13 11:35:00,54.04,54.18,54.04,54.17,22200.0,35.7076,35.8001,35.7076,35.7935,22200.0
2007-06-13 11:40:00,54.17,54.17,54.11,54.12,12500.0,35.7935,35.7935,35.7539,35.7605,12500.0
2007-06-13 11:45:00,54.1,54.2,54.06,54.16,25900.0,35.7473,35.8134,35.7208,35.7869,25900.0
2007-06-13 11:50:00,54.18,54.18,54.1,54.13,22500.0,35.8001,35.8001,35.7473,35.7671,22500.0
2007-06-13 11:55:00,54.1,54.15,54.04,54.09,16700.0,35.7473,35.7803,35.7076,35.7407,16700.0
2007-06-13 12:00:00,54.1,54.16,54.09,54.14,14900.0,35.7473,35.7869,35.7407,35.7737,14900.0
2007-06-13 12:05:00,54.13,54.13,54.06,54.1,10000.0,35.7671,35.7671,35.7208,35.7473,10000.0
2007-06-13 12:10:00,54.1,54.13,54.09,54.13,11700.0,35.7473,35.7671,35.7407,35.7671,11700.0
2007-06-13 12:15:00,54.13,54.17,54.1,54.1,30700.0,35.7671,35.7935,35.7473,35.7473,30700.0
2007-06-13 12:20:00,54.1,54.16,54.1,54.14,17400.0,35.7473,35.7869,35.7473,35.7737,17400.0
2007-06-13 12:25:00,54.14,54.17,54.08,54.17,42600.0,35.7737,35.7935,35.7341,35.7935,42600.0
2007-06-13 12:30:00,54.16,54.21,54.13,54.21,12700.0,35.7869,35.82,35.7671,35.82,12700.0
2007-06-13 12:35:00,54.21,54.29,54.21,54.27,33500.0,35.82,35.8728,35.82,35.8596,33500.0
2007-06-13 12:40:00,54.28,54.34,54.25,54.28,36700.0,35.8662,35.9059,35.8464,35.8662,36700.0
2007-06-13 12:45:00,54.26,54.28,54.17,54.19,6500.0,35.853,35.8662,35.7935,35.8067,6500.0
2007-06-13 12:50:00,54.18,54.28,54.14,54.27,16700.0,35.8001,35.8662,35.7737,35.8596,16700.0
2007-06-13 12:55:00,54.26,54.29,54.11,54.14,30300.0,35.853,35.8728,35.7539,35.7737,30300.0
2007-06-13 13:00:00,54.16,54.23,54.14,54.18,15800.0,35.7869,35.8332,35.7737,35.8001,15800.0
2007-06-13 13:05:00,54.19,54.19,54.06,54.09,19400.0,35.8067,35.8067,35.7208,35.7407,19400.0
2007-06-13 13:10:00,54.1,54.1,54.0,54.05,26700.0,35.7473,35.7473,35.6812,35.7142,26700.0
2007-06-13 13:15:00,54.03,54.03,53.81,53.93,36500.0,35.701,35.701,35.5557,35.6349,36500.0
2007-06-13 13:20:00,53.9,53.94,53.87,53.9,32200.0,35.6151,35.6416,35.5953,35.6151,32200.0
2007-06-13 13:25:00,53.89,53.98,53.87,53.94,20800.0,35.6085,35.668,35.5953,35.6416,20800.0
2007-06-13 13:30:00,53.94,53.96,53.89,53.91,28400.0,35.6416,35.6548,35.6085,35.6217,28400.0
2007-06-13 13:35:00,53.88,54.05,53.88,54.03,20100.0,35.6019,35.7142,35.6019,35.701,20100.0
2007-06-13 13:40:00,54.02,54.04,53.94,53.98,14900.0,35.6944,35.7076,35.6416,35.668,14900.0
2007-06-13 13:45:00,54.0,54.05,54.0,54.05,7500.0,35.6812,35.7142,35.6812,35.7142,7500.0
2007-06-13 13:50:00,54.04,54.06,53.99,54.04,13400.0,35.7076,35.7208,35.6746,35.7076,13400.0
2007-06-13 13:55:00,54.03,54.16,54.03,54.15,16600.0,35.701,35.7869,35.701,35.7803,16600.0
2007-06-13 14:00:00,54.15,54.28,54.13,54.24,42800.0,35.7803,35.8662,35.7671,35.8398,42800.0
2007-06-13 14:05:00,54.24,54.34,54.24,54.33,21700.0,35.8398,35.9059,35.8398,35.8993,21700.0
2007-06-13 14:10:00,54.33,54.45,54.3,54.37,53900.0,35.8993,35.9785,35.8794,35.9257,53900.0
2007-06-13 14:15:00,54.37,54.57,54.35,54.42,31300.0,35.9257,36.0578,35.9125,35.9587,31300.0
2007-06-13 14:20:00,54.41,54.55,54.39,54.5,46800.0,35.9521,36.0446,35.9389,36.0116,46800.0
2007-06-13 14:25:00,54.5,54.56,54.42,54.44,22200.0,36.0116,36.0512,35.9587,35.9719,22200.0
2007-06-13 14:30:00,54.45,54.55,54.4,54.53,23400.0,35.9785,36.0446,35.9455,36.0314,23400.0
2007-06-13 14:35:00,54.54,54.55,54.47,54.5,28200.0,36.038,36.0446,35.9918,36.0116,28200.0
2007-06-13 14:40:00,54.52,54.55,54.45,54.53,23300.0,36.0248,36.0446,35.9785,36.0314,23300.0
2007-06-13 14:45:00,54.55,54.69,54.55,54.55,42100.0,36.0446,36.1371,36.0446,36.0446,42100.0
2007-06-13 14:50:00,54.55,54.65,54.52,54.63,24200.0,36.0446,36.1107,36.0248,36.0975,24200.0
2007-06-13 14:55:00,54.61,54.82,54.61,54.82,59000.0,36.0843,36.223,36.0843,36.223,59000.0
2007-06-13 15:00:00,54.8,54.85,54.74,54.77,40000.0,36.2098,36.2429,36.1702,36.19,40000.0
2007-06-13 15:05:00,54.77,54.8,54.71,54.78,29500.0,36.19,36.2098,36.1503,36.1966,29500.0
2007-06-13 15:10:00,54.77,54.84,54.76,54.79,25700.0,36.19,36.2362,36.1834,36.2032,25700.0
2007-06-13 15:15:00,54.79,54.81,54.73,54.76,31400.0,36.2032,36.2164,36.1636,36.1834,31400.0
2007-06-13 15:20:00,54.75,54.75,54.63,54.65,48500.0,36.1768,36.1768,36.0975,36.1107,48500.0
2007-06-13 15:25:00,54.64,54.71,54.62,54.63,46400.0,36.1041,36.1503,36.0909,36.0975,46400.0
2007-06-13 15:30:00,54.63,54.65,54.56,54.57,70500.0,36.0975,36.1107,36.0512,36.0578,70500.0
2007-06-13 15:35:00,54.56,54.6,54.56,54.58,97500.0,36.0512,36.0777,36.0512,36.0644,97500.0
2007-06-13 15:40:00,54.58,54.66,54.57,54.66,73200.0,36.0644,36.1173,36.0578,36.1173,73200.0
2007-06-13 15:45:00,54.66,54.7,54.61,54.62,82300.0,36.1173,36.1437,36.0843,36.0909,82300.0
2007-06-13 15:50:00,54.62,54.68,54.59,54.61,66200.0,36.0909,36.1305,36.0711,36.0843,66200.0
2007-06-13 15:55:00,54.6,54.65,54.54,54.65,116900.0,36.0777,36.1107,36.038,36.1107,116900.0
2007-06-14 09:30:00,54.65,54.94,54.65,54.75,45500.0,36.1107,36.3023,36.1107,36.1768,45500.0
2007-06-14 09:35:00,54.78,55.1,54.74,55.04,70500.0,36.1966,36.408,36.1702,36.3684,70500.0
2007-06-14 09:40:00,55.04,55.14,54.98,55.05,28900.0,36.3684,36.4345,36.3288,36.375,28900.0
2007-06-14 09:45:00,55.05,55.2,55.01,55.13,46100.0,36.375,36.4741,36.3486,36.4279,46100.0
2007-06-14 09:50:00,55.12,55.13,55.01,55.1,53800.0,36.4213,36.4279,36.3486,36.408,53800.0
2007-06-14 09:55:00,55.1,55.25,55.07,55.21,68900.0,36.408,36.5072,36.3882,36.4807,68900.0
2007-06-14 10:00:00,55.2,55.28,55.07,55.18,74300.0,36.4741,36.527,36.3882,36.4609,74300.0
2007-06-14 10:05:00,55.18,55.23,55.14,55.22,52800.0,36.4609,36.4939,36.4345,36.4873,52800.0
2007-06-14 10:10:00,55.22,55.26,55.16,55.25,33000.0,36.4873,36.5138,36.4477,36.5072,33000.0
2007-06-14 10:15:00,55.24,55.34,55.23,55.23,49000.0,36.5005,36.5666,36.4939,36.4939,49000.0
2007-06-14 10:20:00,55.24,55.45,55.22,55.44,44300.0,36.5005,36.6393,36.4873,36.6327,44300.0
2007-06-14 10:25:00,55.44,55.46,55.39,55.45,27300.0,36.6327,36.6459,36.5997,36.6393,27300.0
2007-06-14 10:30:00,55.44,55.57,55.43,55.52,65500.0,36.6327,36.7186,36.6261,36.6856,65500.0
2007-06-14 10:35:00,55.52,55.75,55.5,55.71,51900.0,36.6856,36.8375,36.6723,36.8111,51900.0
2007-06-14 10:40:00,55.72,55.86,55.71,55.77,67400.0,36.8177,36.9102,36.8111,36.8508,67400.0
2007-06-14 10:45:00,55.76,55.78,55.69,55.72,66500.0,36.8441,36.8574,36.7979,36.8177,66500.0
2007-06-14 10:50:00,55.74,55.76,55.65,55.69,46800.0,36.8309,36.8441,36.7715,36.7979,46800.0
2007-06-14 10:55:00,55.69,55.71,55.65,55.67,29200.0,36.7979,36.8111,36.7715,36.7847,29200.0
2007-06-14 11:00:00,55.66,55.75,55.65,55.71,52900.0,36.7781,36.8375,36.7715,36.8111,52900.0
2007-06-14 11:05:00,55.72,55.82,55.66,55.69,37600.0,36.8177,36.8838,36.7781,36.7979,37600.0
2007-06-14 11:10:00,55.67,55.69,55.58,55.6,39900.0,36.7847,36.7979,36.7252,36.7384,39900.0
2007-06-14 11:15:00,55.61,55.65,55.54,55.6,33600.0,36.745,36.7715,36.6988,36.7384,33600.0
2007-06-14 11:20:00,55.61,55.67,55.58,55.65,28900.0,36.745,36.7847,36.7252,36.7715,28900.0
2007-06-14 11:25:00,55.62,55.64,55.59,55.61,17700.0,36.7516,36.7649,36.7318,36.745,17700.0
2007-06-14 11:30:00,55.62,55.74,55.62,55.71,30100.0,36.7516,36.8309,36.7516,36.8111,30100.0
2007-06-14 11:35:00,55.73,55.74,55.68,55.7,15500.0,36.8243,36.8309,36.7913,36.8045,15500.0
2007-06-14 11:40:00,55.71,55.79,55.7,55.78,33800.0,36.8111,36.864,36.8045,36.8574,33800.0
2007-06-14 11:45:00,55.78,55.79,55.68,55.68,34300.0,36.8574,36.864,36.7913,36.7913,34300.0
2007-06-14 11:50:00,55.66,55.68,55.62,55.66,43500.0,36.7781,36.7913,36.7516,36.7781,43500.0
2007-06-14 11:55:00,55.66,55.69,55.61,55.61,28100.0,36.7781,36.7979,36.745,36.745,28100.0
2007-06-14 12:00:00,55.62,55.63,55.56,55.56,24200.0,36.7516,36.7582,36.712,36.712,24200.0
2007-06-14 12:05:00,55.55,55.55,55.41,55.41,42400.0,36.7054,36.7054,36.6129,36.6129,42400.0
2007-06-14 12:10:00,55.42,55.54,55.4,55.47,26100.0,36.6195,36.6988,36.6063,36.6525,26100.0
2007-06-14 12:15:00,55.47,55.49,55.46,55.48,10100.0,36.6525,36.6657,36.6459,36.6591,10100.0
2007-06-14 12:20:00,55.48,55.61,55.48,55.57,35000.0,36.6591,36.745,36.6591,36.7186,35000.0
2007-06-14 12:25:00,55.58,55.58,55.49,55.54,12800.0,36.7252,36.7252,36.6657,36.6988,12800.0
2007-06-14 12:30:00,55.54,55.59,55.53,55.57,17300.0,36.6988,36.7318,36.6922,36.7186,17300.0
2007-06-14 12:35:00,55.57,55.58,55.53,55.54,11100.0,36.7186,36.7252,36.6922,36.6988,11100.0
2007-06-14 12:40:00,55.54,55.58,55.51,55.55,19700.0,36.6988,36.7252,36.679,36.7054,19700.0
2007-06-14 12:45:00,55.54,55.55,55.23,55.25,48100.0,36.6988,36.7054,36.4939,36.5072,48100.0
2007-06-14 12:50:00,55.26,55.4,55.25,55.37,20100.0,36.5138,36.6063,36.5072,36.5864,20100.0
2007-06-14 12:55:00,55.37,55.37,55.21,55.23,26800.0,36.5864,36.5864,36.4807,36.4939,26800.0
2007-06-14 13:00:00,55.24,55.44,55.24,55.44,19700.0,36.5005,36.6327,36.5005,36.6327,19700.0
2007-06-14 13:05:00,55.42,55.64,55.41,55.55,22600.0,36.6195,36.7649,36.6129,36.7054,22600.0
2007-06-14 13:10:00,55.55,55.55,55.5,55.5,24500.0,36.7054,36.7054,36.6723,36.6723,24500.0
2007-06-14 13:15:00,55.5,55.51,55.42,55.42,10800.0,36.6723,36.679,36.6195,36.6195,10800.0
2007-06-14 13:20:00,55.42,55.42,55.34,55.38,17700.0,36.6195,36.6195,36.5666,36.5931,17700.0
2007-06-14 13:25:00,55.38,55.46,55.35,55.42,16800.0,36.5931,36.6459,36.5732,36.6195,16800.0
2007-06-14 13:30:00,55.4,55.47,55.39,55.44,14400.0,36.6063,36.6525,36.5997,36.6327,14400.0
2007-06-14 13:35:00,55.44,55.44,55.36,55.42,16300.0,36.6327,36.6327,36.5798,36.6195,16300.0
2007-06-14 13:40:00,55.43,55.47,55.43,55.44,18900.0,36.6261,36.6525,36.6261,36.6327,18900.0
2007-06-14 13:45:00,55.43,55.49,55.37,55.44,40700.0,36.6261,36.6657,36.5864,36.6327,40700.0
2007-06-14 13:50:00,55.45,55.46,55.36,55.41,27000.0,36.6393,36.6459,36.5798,36.6129,27000.0
2007-06-14 13:55:00,55.41,55.48,55.35,55.45,17400.0,36.6129,36.6591,36.5732,36.6393,17400.0
2007-06-14 14:00:00,55.46,55.47,55.36,55.38,15300.0,36.6459,36.6525,36.5798,36.5931,15300.0
2007-06-14 14:05:00,55.39,55.44,55.34,55.37,18400.0,36.5997,36.6327,36.5666,36.5864,18400.0
2007-06-14 14:10:00,55.37,55.42,55.31,55.32,53300.0,36.5864,36.6195,36.5468,36.5534,53300.0
2007-06-14 14:15:00,55.33,55.39,55.31,55.32,31900.0,36.56,36.5997,36.5468,36.5534,31900.0
2007-06-14 14:20:00,55.32,55.32,55.22,55.31,24800.0,36.5534,36.5534,36.4873,36.5468,24800.0
2007-06-14 14:25:00,55.31,55.33,55.25,55.33,17700.0,36.5468,36.56,36.5072,36.56,17700.0
2007-06-14 14:30:00,55.33,55.48,55.33,55.46,24800.0,36.56,36.6591,36.56,36.6459,24800.0
2007-06-14 14:35:00,55.48,55.49,55.41,55.44,24400.0,36.6591,36.6657,36.6129,36.6327,24400.0
2007-06-14 14:40:00,55.43,55.45,55.39,55.41,21200.0,36.6261,36.6393,36.5997,36.6129,21200.0
2007-06-14 14:45:00,55.42,55.48,55.4,55.42,45400.0,36.6195,36.6591,36.6063,36.6195,45400.0
2007-06-14 14:50:00,55.41,55.43,55.37,55.37,15100.0,36.6129,36.6261,36.5864,36.5864,15100.0
2007-06-14 14:55:00,55.37,55.43,55.35,55.42,19500.0,36.5864,36.6261,36.5732,36.6195,19500.0
2007-06-14 15:00:00,55.41,55.46,55.41,55.46,27300.0,36.6129,36.6459,36.6129,36.6459,27300.0
2007-06-14 15:05:00,55.46,55.5,55.43,55.46,21600.0,36.6459,36.6723,36.6261,36.6459,21600.0
2007-06-14 15:10:00,55.46,55.47,55.38,55.42,21500.0,36.6459,36.6525,36.5931,36.6195,21500.0
2007-06-14 15:15:00,55.41,55.43,55.37,55.39,22600.0,36.6129,36.6261,36.5864,36.5997,22600.0
2007-06-14 15:20:00,55.38,55.49,55.38,55.45,27800.0,36.5931,36.6657,36.5931,36.6393,27800.0
2007-06-14 15:25:00,55.47,55.48,55.43,55.43,16900.0,36.6525,36.6591,36.6261,36.6261,16900.0
2007-06-14 15:30:00,55.43,55.5,55.43,55.45,31600.0,36.6261,36.6723,36.6261,36.6393,31600.0
2007-06-14 15:35:00,55.45,55.49,55.44,55.49,40400.0,36.6393,36.6657,36.6327,36.6657,40400.0
2007-06-14 15:40:00,55.48,55.5,55.44,55.48,30000.0,36.6591,36.6723,36.6327,36.6591,30000.0
2007-06-14 15:45:00,55.48,55.5,55.39,55.4,94900.0,36.6591,36.6723,36.5997,36.6063,94900.0
2007-06-14 15:50:00,55.4,55.42,55.25,55.32,155700.0,36.6063,36.6195,36.5072,36.5534,155700.0
2007-06-14 15:55:00,55.31,55.39,55.3,55.36,94600.0,36.5468,36.5997,36.5402,36.5798,94600.0
2007-06-15 09:30:00,55.74,55.98,55.61,55.96,432900.0,36.8309,36.9895,36.745,36.9763,432900.0
2007-06-15 09:35:00,55.96,56.15,55.95,55.99,71600.0,36.9763,37.1018,36.9697,36.9961,71600.0
2007-06-15 09:40:00,56.01,56.11,55.92,56.1,137900.0,37.0093,37.0754,36.9499,37.0688,137900.0
2007-06-15 09:45:00,56.09,56.15,56.01,56.1,26400.0,37.0622,37.1018,37.0093,37.0688,26400.0
2007-06-15 09:50:00,56.1,56.44,56.08,56.39,99200.0,37.0688,37.2935,37.0556,37.2604,99200.0
2007-06-15 09:55:00,56.38,56.64,56.38,56.53,55800.0,37.2538,37.4256,37.2538,37.3529,55800.0
2007-06-15 10:00:00,56.55,56.55,56.41,56.48,36900.0,37.3661,37.3661,37.2736,37.3199,36900.0
2007-06-15 10:05:00,56.49,56.49,56.29,56.31,19800.0,37.3265,37.3265,37.1944,37.2076,19800.0
2007-06-15 10:10:00,56.31,56.42,56.21,56.37,82000.0,37.2076,37.2802,37.1415,37.2472,82000.0
2007-06-15 10:15:00,56.36,56.55,56.36,56.54,126000.0,37.2406,37.3661,37.2406,37.3595,126000.0
2007-06-15 10:20:00,56.54,56.56,56.48,56.5,113900.0,37.3595,37.3728,37.3199,37.3331,113900.0
2007-06-15 10:25:00,56.49,56.5,56.42,56.45,83400.0,37.3265,37.3331,37.2802,37.3001,83400.0
2007-06-15 10:30:00,56.44,56.53,56.43,56.49,45000.0,37.2935,37.3529,37.2869,37.3265,45000.0
2007-06-15 10:35:00,56.49,56.57,56.47,56.54,54200.0,37.3265,37.3794,37.3133,37.3595,54200.0
2007-06-15 10:40:00,56.55,56.57,56.51,56.53,45000.0,37.3661,37.3794,37.3397,37.3529,45000.0
2007-06-15 10:45:00,56.52,56.61,56.52,56.55,25800.0,37.3463,37.4058,37.3463,37.3661,25800.0
2007-06-15 10:50:00,56.55,56.56,56.5,56.51,22900.0,37.3661,37.3728,37.3331,37.3397,22900.0
2007-06-15 10:55:00,56.52,56.52,56.44,56.46,37300.0,37.3463,37.3463,37.2935,37.3067,37300.0
2007-06-15 11:00:00,56.46,56.61,56.45,56.56,82300.0,37.3067,37.4058,37.3001,37.3728,82300.0
2007-06-15 11:05:00,56.56,56.7,56.56,56.7,62900.0,37.3728,37.4653,37.3728,37.4653,62900.0
2007-06-15 11:10:00,56.7,56.75,56.68,56.69,47300.0,37.4653,37.4983,37.452,37.4587,47300.0
2007-06-15 11:15:00,56.69,56.73,56.68,56.68,33600.0,37.4587,37.4851,37.452,37.452,33600.0
2007-06-15 11:20:00,56.68,56.69,56.63,56.63,46300.0,37.452,37.4587,37.419,37.419,46300.0
2007-06-15 11:25:00,56.62,56.71,56.6,56.7,51200.0,37.4124,37.4719,37.3992,37.4653,51200.0
2007-06-15 11:30:00,56.7,56.71,56.67,56.71,26800.0,37.4653,37.4719,37.4454,37.4719,26800.0
2007-06-15 11:35:00,56.71,56.73,56.67,56.72,24400.0,37.4719,37.4851,37.4454,37.4785,24400.0
2007-06-15 11:40:00,56.71,56.72,56.65,56.65,50200.0,37.4719,37.4785,37.4322,37.4322,50200.0
2007-06-15 11:45:00,56.65,56.7,56.61,56.69,34400.0,37.4322,37.4653,37.4058,37.4587,34400.0
2007-06-15 11:50:00,56.7,56.72,56.64,56.68,30100.0,37.4653,37.4785,37.4256,37.452,30100.0
2007-06-15 11:55:00,56.68,56.68,56.63,56.64,14400.0,37.452,37.452,37.419,37.4256,14400.0
2007-06-15 12:00:00,56.63,56.63,56.52,56.55,68200.0,37.419,37.419,37.3463,37.3661,68200.0
2007-06-15 12:05:00,56.55,56.65,56.52,56.64,27000.0,37.3661,37.4322,37.3463,37.4256,27000.0
2007-06-15 12:10:00,56.64,56.64,56.55,56.55,27300.0,37.4256,37.4256,37.3661,37.3661,27300.0
2007-06-15 12:15:00,56.54,56.61,56.54,56.56,32700.0,37.3595,37.4058,37.3595,37.3728,32700.0
2007-06-15 12:20:00,56.56,56.59,56.53,56.56,46500.0,37.3728,37.3926,37.3529,37.3728,46500.0
2007-06-15 12:25:00,56.56,56.61,56.56,56.59,27500.0,37.3728,37.4058,37.3728,37.3926,27500.0
2007-06-15 12:30:00,56.6,56.63,56.57,56.62,36400.0,37.3992,37.419,37.3794,37.4124,36400.0
2007-06-15 12:35:00,56.61,56.63,56.58,56.59,9800.0,37.4058,37.419,37.386,37.3926,9800.0
2007-06-15 12:40:00,56.59,56.63,56.59,56.6,39000.0,37.3926,37.419,37.3926,37.3992,39000.0
2007-06-15 12:45:00,56.61,56.69,56.61,56.66,48800.0,37.4058,37.4587,37.4058,37.4388,48800.0
2007-06-15 12:50:00,56.67,56.68,56.64,56.64,89200.0,37.4454,37.452,37.4256,37.4256,89200.0
2007-06-15 12:55:00,56.64,56.66,56.61,56.62,70800.0,37.4256,37.4388,37.4058,37.4124,70800.0
2007-06-15 13:00:00,56.62,56.65,56.56,56.62,96500.0,37.4124,37.4322,37.3728,37.4124,96500.0
2007-06-15 13:05:00,56.62,56.75,56.6,56.66,72200.0,37.4124,37.4983,37.3992,37.4388,72200.0
2007-06-15 13:10:00,56.66,56.71,56.63,56.65,56600.0,37.4388,37.4719,37.419,37.4322,56600.0
2007-06-15 13:15:00,56.65,56.68,56.62,56.64,18000.0,37.4322,37.452,37.4124,37.4256,18000.0
2007-06-15 13:20:00,56.64,56.69,56.62,56.66,38100.0,37.4256,37.4587,37.4124,37.4388,38100.0
2007-06-15 13:25:00,56.67,56.69,56.63,56.64,26700.0,37.4454,37.4587,37.419,37.4256,26700.0
2007-06-15 13:30:00,56.63,56.65,56.58,56.58,50300.0,37.419,37.4322,37.386,37.386,50300.0
2007-06-15 13:35:00,56.58,56.6,56.54,56.6,60100.0,37.386,37.3992,37.3595,37.3992,60100.0
2007-06-15 13:40:00,56.58,56.6,56.52,56.53,59800.0,37.386,37.3992,37.3463,37.3529,59800.0
2007-06-15 13:45:00,56.54,56.6,56.41,56.42,50800.0,37.3595,37.3992,37.2736,37.2802,50800.0
2007-06-15 13:50:00,56.42,56.51,56.41,56.45,34600.0,37.2802,37.3397,37.2736,37.3001,34600.0
2007-06-15 13:55:00,56.45,56.51,56.45,56.48,20600.0,37.3001,37.3397,37.3001,37.3199,20600.0
2007-06-15 14:00:00,56.46,56.47,56.4,56.43,36300.0,37.3067,37.3133,37.267,37.2869,36300.0
2007-06-15 14:05:00,56.42,56.43,56.26,56.26,38600.0,37.2802,37.2869,37.1745,37.1745,38600.0
2007-06-15 14:10:00,56.26,56.32,56.18,56.28,58100.0,37.1745,37.2142,37.1217,37.1877,58100.0
2007-06-15 14:15:00,56.28,56.3,56.21,56.21,13300.0,37.1877,37.201,37.1415,37.1415,13300.0
2007-06-15 14:20:00,56.21,56.34,56.11,56.34,57400.0,37.1415,37.2274,37.0754,37.2274,57400.0
2007-06-15 14:25:00,56.32,56.36,56.17,56.25,60700.0,37.2142,37.2406,37.1151,37.1679,60700.0
2007-06-15 14:30:00,56.25,56.25,56.18,56.21,34500.0,37.1679,37.1679,37.1217,37.1415,34500.0
2007-06-15 14:35:00,56.2,56.28,56.2,56.2,39400.0,37.1349,37.1877,37.1349,37.1349,39400.0
2007-06-15 14:40:00,56.2,56.21,56.11,56.12,42900.0,37.1349,37.1415,37.0754,37.082,42900.0
2007-06-15 14:45:00,56.12,56.13,56.07,56.1,33300.0,37.082,37.0886,37.049,37.0688,33300.0
2007-06-15 14:50:00,56.1,56.1,56.02,56.06,26700.0,37.0688,37.0688,37.0159,37.0424,26700.0
2007-06-15 14:55:00,56.06,56.07,56.03,56.04,39800.0,37.0424,37.049,37.0226,37.0292,39800.0
2007-06-15 15:00:00,56.05,56.09,56.01,56.04,24800.0,37.0358,37.0622,37.0093,37.0292,24800.0
2007-06-15 15:05:00,56.04,56.1,56.04,56.08,49200.0,37.0292,37.0688,37.0292,37.0556,49200.0
2007-06-15 15:10:00,56.07,56.1,56.03,56.09,41400.0,37.049,37.0688,37.0226,37.0622,41400.0
2007-06-15 15:15:00,56.09,56.09,56.0,56.05,41100.0,37.0622,37.0622,37.0027,37.0358,41100.0
2007-06-15 15:20:00,56.05,56.06,56.0,56.03,30900.0,37.0358,37.0424,37.0027,37.0226,30900.0
2007-06-15 15:25:00,56.02,56.04,55.99,55.99,31800.0,37.0159,37.0292,36.9961,36.9961,31800.0
2007-06-15 15:30:00,56.0,56.02,55.99,56.0,34500.0,37.0027,37.0159,36.9961,37.0027,34500.0
2007-06-15 15:35:00,56.0,56.0,55.94,55.95,45000.0,37.0027,37.0027,36.9631,36.9697,45000.0
2007-06-15 15:40:00,55.95,55.99,55.91,55.93,81700.0,36.9697,36.9961,36.9433,36.9565,81700.0
2007-06-15 15:45:00,55.93,56.0,55.93,55.96,36500.0,36.9565,37.0027,36.9565,36.9763,36500.0
2007-06-15 15:50:00,55.95,55.99,55.9,55.96,71200.0,36.9697,36.9961,36.9367,36.9763,71200.0
2007-06-15 15:55:00,55.96,55.98,55.88,55.88,94100.0,36.9763,36.9895,36.9234,36.9234,94100.0
2007-06-18 09:30:00,55.9,55.96,55.56,55.62,44900.0,36.9367,36.9763,36.712,36.7516,44900.0
2007-06-18 09:35:00,55.6,55.72,55.6,55.63,13200.0,36.7384,36.8177,36.7384,36.7582,13200.0
2007-06-18 09:40:00,55.63,55.65,55.56,55.59,17100.0,36.7582,36.7715,36.712,36.7318,17100.0
2007-06-18 09:45:00,55.57,55.65,55.48,55.48,26400.0,36.7186,36.7715,36.6591,36.6591,26400.0
2007-06-18 09:50:00,55.47,55.57,55.43,55.57,34200.0,36.6525,36.7186,36.6261,36.7186,34200.0
2007-06-18 09:55:00,55.58,55.85,55.52,55.57,20900.0,36.7252,36.9036,36.6856,36.7186,20900.0
2007-06-18 10:00:00,55.6,55.6,55.27,55.27,27700.0,36.7384,36.7384,36.5204,36.5204,27700.0
2007-06-18 10:05:00,55.3,55.41,55.3,55.37,22200.0,36.5402,36.6129,36.5402,36.5864,22200.0
2007-06-18 10:10:00,55.38,55.55,55.35,55.41,59300.0,36.5931,36.7054,36.5732,36.6129,59300.0
2007-06-18 10:15:00,55.41,55.42,55.04,55.11,27200.0,36.6129,36.6195,36.3684,36.4146,27200.0
2007-06-18 10:20:00,55.11,55.34,55.07,55.34,21800.0,36.4146,36.5666,36.3882,36.5666,21800.0
2007-06-18 10:25:00,55.32,55.32,55.27,55.27,12300.0,36.5534,36.5534,36.5204,36.5204,12300.0
2007-06-18 10:30:00,55.28,55.35,55.24,55.35,11200.0,36.527,36.5732,36.5005,36.5732,11200.0
2007-06-18 10:35:00,55.36,55.46,55.35,55.39,19200.0,36.5798,36.6459,36.5732,36.5997,19200.0
2007-06-18 10:40:00,55.4,55.55,55.38,55.51,19300.0,36.6063,36.7054,36.5931,36.679,19300.0
2007-06-18 10:45:00,55.51,55.52,55.44,55.48,30600.0,36.679,36.6856,36.6327,36.6591,30600.0
2007-06-18 10:50:00,55.48,55.6,55.45,55.56,22700.0,36.6591,36.7384,36.6393,36.712,22700.0
2007-06-18 10:55:00,55.55,55.65,55.55,55.63,17800.0,36.7054,36.7715,36.7054,36.7582,17800.0
2007-06-18 11:00:00,55.63,55.66,55.45,55.45,26800.0,36.7582,36.7781,36.6393,36.6393,26800.0
2007-06-18 11:05:00,55.45,55.56,55.44,55.52,16600.0,36.6393,36.712,36.6327,36.6856,16600.0
2007-06-18 11:10:00,55.54,55.58,55.44,55.45,7200.0,36.6988,36.7252,36.6327,36.6393,7200.0
2007-06-18 11:15:00,55.47,55.59,55.45,55.49,25100.0,36.6525,36.7318,36.6393,36.6657,25100.0
2007-06-18 11:20:00,55.49,55.6,55.47,55.53,12000.0,36.6657,36.7384,36.6525,36.6922,12000.0
2007-06-18 11:25:00,55.55,55.57,55.53,55.54,12900.0,36.7054,36.7186,36.6922,36.6988,12900.0
2007-06-18 11:30:00,55.55,55.57,55.46,55.51,9300.0,36.7054,36.7186,36.6459,36.679,9300.0
2007-06-18 11:35:00,55.5,55.51,55.42,55.44,16100.0,36.6723,36.679,36.6195,36.6327,16100.0
2007-06-18 11:40:00,55.44,55.48,55.33,55.33,28800.0,36.6327,36.6591,36.56,36.56,28800.0
2007-06-18 11:45:00,55.35,55.35,55.16,55.18,26400.0,36.5732,36.5732,36.4477,36.4609,26400.0
2007-06-18 11:50:00,55.2,55.32,55.19,55.3,17000.0,36.4741,36.5534,36.4675,36.5402,17000.0
2007-06-18 11:55:00,55.32,55.45,55.32,55.42,18400.0,36.5534,36.6393,36.5534,36.6195,18400.0
2007-06-18 12:00:00,55.43,55.44,55.39,55.44,11000.0,36.6261,36.6327,36.5997,36.6327,11000.0
2007-06-18 12:05:00,55.45,55.46,55.36,55.39,21200.0,36.6393,36.6459,36.5798,36.5997,21200.0
2007-06-18 12:10:00,55.4,55.43,55.38,55.4,20100.0,36.6063,36.6261,36.5931,36.6063,20100.0
2007-06-18 12:15:00,55.42,55.45,55.41,55.42,6600.0,36.6195,36.6393,36.6129,36.6195,6600.0
2007-06-18 12:20:00,55.42,55.45,55.4,55.4,11000.0,36.6195,36.6393,36.6063,36.6063,11000.0
2007-06-18 12:25:00,55.41,55.41,55.36,55.38,6200.0,36.6129,36.6129,36.5798,36.5931,6200.0
2007-06-18 12:30:00,55.39,55.45,55.37,55.43,11300.0,36.5997,36.6393,36.5864,36.6261,11300.0
2007-06-18 12:35:00,55.43,55.46,55.43,55.46,7400.0,36.6261,36.6459,36.6261,36.6459,7400.0
2007-06-18 12:40:00,55.47,55.49,55.42,55.47,9800.0,36.6525,36.6657,36.6195,36.6525,9800.0
2007-06-18 12:45:00,55.47,55.48,55.44,55.45,9700.0,36.6525,36.6591,36.6327,36.6393,9700.0
2007-06-18 12:50:00,55.45,55.48,55.4,55.48,19400.0,36.6393,36.6591,36.6063,36.6591,19400.0
2007-06-18 12:55:00,55.48,55.49,55.45,55.47,8400.0,36.6591,36.6657,36.6393,36.6525,8400.0
2007-06-18 13:00:00,55.48,55.48,55.35,55.45,9600.0,36.6591,36.6591,36.5732,36.6393,9600.0
2007-06-18 13:05:00,55.45,55.51,55.44,55.51,7900.0,36.6393,36.679,36.6327,36.679,7900.0
2007-06-18 13:10:00,55.51,55.54,55.46,55.52,15500.0,36.679,36.6988,36.6459,36.6856,15500.0
2007-06-18 13:15:00,55.54,55.55,55.49,55.49,15000.0,36.6988,36.7054,36.6657,36.6657,15000.0
2007-06-18 13:20:00,55.5,55.5,55.44,55.46,5200.0,36.6723,36.6723,36.6327,36.6459,5200.0
2007-06-18 13:25:00,55.47,55.47,55.39,55.39,5700.0,36.6525,36.6525,36.5997,36.5997,5700.0
2007-06-18 13:30:00,55.4,55.5,55.39,55.44,9800.0,36.6063,36.6723,36.5997,36.6327,9800.0
2007-06-18 13:35:00,55.46,55.46,55.35,55.35,6500.0,36.6459,36.6459,36.5732,36.5732,6500.0
2007-06-18 13:40:00,55.36,55.4,55.27,55.39,14800.0,36.5798,36.6063,36.5204,36.5997,14800.0
2007-06-18 13:45:00,55.4,55.4,55.31,55.38,10600.0,36.6063,36.6063,36.5468,36.5931,10600.0
2007-06-18 13:50:00,55.39,55.39,55.34,55.35,7200.0,36.5997,36.5997,36.5666,36.5732,7200.0
2007-06-18 13:55:00,55.36,55.43,55.35,55.38,16700.0,36.5798,36.6261,36.5732,36.5931,16700.0
2007-06-18 14:00:00,55.39,55.46,55.36,55.4,17400.0,36.5997,36.6459,36.5798,36.6063,17400.0
2007-06-18 14:05:00,55.4,55.43,55.34,55.42,10700.0,36.6063,36.6261,36.5666,36.6195,10700.0
2007-06-18 14:10:00,55.44,55.44,55.39,55.42,6200.0,36.6327,36.6327,36.5997,36.6195,6200.0
2007-06-18 14:15:00,55.42,55.46,55.39,55.46,12400.0,36.6195,36.6459,36.5997,36.6459,12400.0
2007-06-18 14:20:00,55.44,55.46,55.37,55.37,22500.0,36.6327,36.6459,36.5864,36.5864,22500.0
2007-06-18 14:25:00,55.38,55.4,55.36,55.37,15400.0,36.5931,36.6063,36.5798,36.5864,15400.0
2007-06-18 14:30:00,55.4,55.45,55.38,55.38,13300.0,36.6063,36.6393,36.5931,36.5931,13300.0
2007-06-18 14:35:00,55.38,55.42,55.38,55.4,8400.0,36.5931,36.6195,36.5931,36.6063,8400.0
2007-06-18 14:40:00,55.42,55.43,55.3,55.32,21600.0,36.6195,36.6261,36.5402,36.5534,21600.0
2007-06-18 14:45:00,55.33,55.37,55.32,55.35,6600.0,36.56,36.5864,36.5534,36.5732,6600.0
2007-06-18 14:50:00,55.36,55.38,55.33,55.35,15000.0,36.5798,36.5931,36.56,36.5732,15000.0
2007-06-18 14:55:00,55.36,55.45,55.34,55.45,14600.0,36.5798,36.6393,36.5666,36.6393,14600.0
2007-06-18 15:00:00,55.45,55.46,55.4,55.46,15000.0,36.6393,36.6459,36.6063,36.6459,15000.0
2007-06-18 15:05:00,55.46,55.46,55.39,55.39,42200.0,36.6459,36.6459,36.5997,36.5997,42200.0
2007-06-18 15:10:00,55.4,55.41,55.36,55.37,16500.0,36.6063,36.6129,36.5798,36.5864,16500.0
2007-06-18 15:15:00,55.39,55.39,55.34,55.35,7000.0,36.5997,36.5997,36.5666,36.5732,7000.0
2007-06-18 15:20:00,55.36,55.45,55.35,55.45,21800.0,36.5798,36.6393,36.5732,36.6393,21800.0
2007-06-18 15:25:00,55.45,55.45,55.34,55.38,11400.0,36.6393,36.6393,36.5666,36.5931,11400.0
2007-06-18 15:30:00,55.39,55.39,55.34,55.35,18500.0,36.5997,36.5997,36.5666,36.5732,18500.0
2007-06-18 15:35:00,55.35,55.4,55.33,55.35,19100.0,36.5732,36.6063,36.56,36.5732,19100.0
2007-06-18 15:40:00,55.36,55.38,55.33,55.37,23400.0,36.5798,36.5931,36.56,36.5864,23400.0
2007-06-18 15:45:00,55.38,55.38,55.33,55.35,16700.0,36.5931,36.5931,36.56,36.5732,16700.0
2007-06-18 15:50:00,55.35,55.35,55.25,55.27,31600.0,36.5732,36.5732,36.5072,36.5204,31600.0
2007-06-18 15:55:00,55.27,55.32,55.19,55.3,48800.0,36.5204,36.5534,36.4675,36.5402,48800.0
2007-06-19 09:30:00,54.42,55.22,54.42,55.1,75900.0,35.9587,36.4873,35.9587,36.408,75900.0
2007-06-19 09:35:00,55.08,55.15,54.82,54.89,43900.0,36.3948,36.4411,36.223,36.2693,43900.0
2007-06-19 09:40:00,54.86,54.88,54.71,54.73,28300.0,36.2495,36.2627,36.1503,36.1636,28300.0
2007-06-19 09:45:00,54.7,54.8,54.7,54.71,23700.0,36.1437,36.2098,36.1437,36.1503,23700.0
2007-06-19 09:50:00,54.7,54.75,54.46,54.56,47500.0,36.1437,36.1768,35.9852,36.0512,47500.0
2007-06-19 09:55:00,54.55,54.72,54.43,54.7,30500.0,36.0446,36.157,35.9653,36.1437,30500.0
2007-06-19 10:00:00,54.72,54.85,54.59,54.61,46900.0,36.157,36.2429,36.0711,36.0843,46900.0
2007-06-19 10:05:00,54.65,54.76,54.56,54.62,80800.0,36.1107,36.1834,36.0512,36.0909,80800.0
2007-06-19 10:10:00,54.62,54.72,54.59,54.63,21000.0,36.0909,36.157,36.0711,36.0975,21000.0
2007-06-19 10:15:00,54.63,54.71,54.63,54.7,30400.0,36.0975,36.1503,36.0975,36.1437,30400.0
2007-06-19 10:20:00,54.69,54.74,54.67,54.67,31200.0,36.1371,36.1702,36.1239,36.1239,31200.0
2007-06-19 10:25:00,54.67,54.8,54.67,54.78,22700.0,36.1239,36.2098,36.1239,36.1966,22700.0
2007-06-19 10:30:00,54.79,54.92,54.78,54.92,20200.0,36.2032,36.2891,36.1966,36.2891,20200.0
2007-06-19 10:35:00,54.93,55.0,54.93,54.95,30300.0,36.2957,36.342,36.2957,36.3089,30300.0
2007-06-19 10:40:00,54.96,55.1,54.95,55.09,42100.0,36.3155,36.408,36.3089,36.4014,42100.0
2007-06-19 10:45:00,55.09,55.16,55.09,55.12,50400.0,36.4014,36.4477,36.4014,36.4213,50400.0
2007-06-19 10:50:00,55.12,55.25,55.11,55.25,42900.0,36.4213,36.5072,36.4146,36.5072,42900.0
2007-06-19 10:55:00,55.24,55.32,55.18,55.23,32100.0,36.5005,36.5534,36.4609,36.4939,32100.0
2007-06-19 11:00:00,55.23,55.25,55.17,55.17,28400.0,36.4939,36.5072,36.4543,36.4543,28400.0
2007-06-19 11:05:00,55.17,55.22,55.14,55.22,20300.0,36.4543,36.4873,36.4345,36.4873,20300.0
2007-06-19 11:10:00,55.22,55.3,55.21,55.24,12100.0,36.4873,36.5402,36.4807,36.5005,12100.0
2007-06-19 11:15:00,55.25,55.28,55.23,55.26,10500.0,36.5072,36.527,36.4939,36.5138,10500.0
2007-06-19 11:20:00,55.26,55.28,55.24,55.25,16600.0,36.5138,36.527,36.5005,36.5072,16600.0
2007-06-19 11:25:00,55.24,55.26,55.18,55.21,19700.0,36.5005,36.5138,36.4609,36.4807,19700.0
2007-06-19 11:30:00,55.21,55.21,55.13,55.16,20100.0,36.4807,36.4807,36.4279,36.4477,20100.0
2007-06-19 11:35:00,55.15,55.16,55.11,55.12,13800.0,36.4411,36.4477,36.4146,36.4213,13800.0
2007-06-19 11:40:00,55.12,55.18,55.09,55.15,31200.0,36.4213,36.4609,36.4014,36.4411,31200.0
2007-06-19 11:45:00,55.16,55.2,55.16,55.2,12200.0,36.4477,36.4741,36.4477,36.4741,12200.0
2007-06-19 11:50:00,55.2,55.31,55.2,55.29,15200.0,36.4741,36.5468,36.4741,36.5336,15200.0
2007-06-19 11:55:00,55.28,55.33,55.28,55.3,11300.0,36.527,36.56,36.527,36.5402,11300.0
2007-06-19 12:00:00,55.29,55.44,55.25,55.44,40600.0,36.5336,36.6327,36.5072,36.6327,40600.0
2007-06-19 12:05:00,55.45,55.6,55.44,55.58,57100.0,36.6393,36.7384,36.6327,36.7252,57100.0
2007-06-19 12:10:00,55.58,55.74,55.55,55.74,73800.0,36.7252,36.8309,36.7054,36.8309,73800.0
2007-06-19 12:15:00,55.75,55.84,55.74,55.79,107400.0,36.8375,36.897,36.8309,36.864,107400.0
2007-06-19 12:20:00,55.79,55.84,55.79,55.84,34800.0,36.864,36.897,36.864,36.897,34800.0
2007-06-19 12:25:00,55.83,55.84,55.74,55.76,21200.0,36.8904,36.897,36.8309,36.8441,21200.0
2007-06-19 12:30:00,55.76,56.0,55.75,55.97,88200.0,36.8441,37.0027,36.8375,36.9829,88200.0
2007-06-19 12:35:00,55.97,56.17,55.92,56.16,69000.0,36.9829,37.1151,36.9499,37.1085,69000.0
2007-06-19 12:40:00,56.17,56.2,56.11,56.15,39300.0,37.1151,37.1349,37.0754,37.1018,39300.0
2007-06-19 12:45:00,56.16,56.17,56.09,56.16,26000.0,37.1085,37.1151,37.0622,37.1085,26000.0
2007-06-19 12:50:00,56.16,56.31,56.16,56.24,42100.0,37.1085,37.2076,37.1085,37.1613,42100.0
2007-06-19 12:55:00,56.25,56.33,56.25,56.32,23400.0,37.1679,37.2208,37.1679,37.2142,23400.0
2007-06-19 13:00:00,56.32,56.38,56.31,56.31,41200.0,37.2142,37.2538,37.2076,37.2076,41200.0
2007-06-19 13:05:00,56.32,56.32,56.14,56.15,25200.0,37.2142,37.2142,37.0952,37.1018,25200.0
2007-06-19 13:10:00,56.15,56.21,56.13,56.21,19100.0,37.1018,37.1415,37.0886,37.1415,19100.0
2007-06-19 13:15:00,56.21,56.25,56.17,56.21,43600.0,37.1415,37.1679,37.1151,37.1415,43600.0
2007-06-19 13:20:00,56.21,56.33,56.19,56.23,49500.0,37.1415,37.2208,37.1283,37.1547,49500.0
2007-06-19 13:25:00,56.23,56.31,56.19,56.29,33000.0,37.1547,37.2076,37.1283,37.1944,33000.0
2007-06-19 13:30:00,56.29,56.34,56.27,56.27,10100.0,37.1944,37.2274,37.1811,37.1811,10100.0
2007-06-19 13:35:00,56.27,56.27,56.18,56.23,12100.0,37.1811,37.1811,37.1217,37.1547,12100.0
2007-06-19 13:40:00,56.24,56.29,56.21,56.25,20600.0,37.1613,37.1944,37.1415,37.1679,20600.0
2007-06-19 13:45:00,56.25,56.3,56.23,56.25,24200.0,37.1679,37.201,37.1547,37.1679,24200.0
2007-06-19 13:50:00,56.26,56.31,56.23,56.29,23000.0,37.1745,37.2076,37.1547,37.1944,23000.0
2007-06-19 13:55:00,56.3,56.35,56.2,56.25,26600.0,37.201,37.234,37.1349,37.1679,26600.0
2007-06-19 14:00:00,56.24,56.25,56.18,56.19,16000.0,37.1613,37.1679,37.1217,37.1283,16000.0
2007-06-19 14:05:00,56.19,56.19,56.12,56.17,19300.0,37.1283,37.1283,37.082,37.1151,19300.0
2007-06-19 14:10:00,56.17,56.31,56.16,56.28,50700.0,37.1151,37.2076,37.1085,37.1877,50700.0
2007-06-19 14:15:00,56.28,56.29,56.27,56.29,13400.0,37.1877,37.1944,37.1811,37.1944,13400.0
2007-06-19 14:20:00,56.27,56.28,56.11,56.16,45000.0,37.1811,37.1877,37.0754,37.1085,45000.0
2007-06-19 14:25:00,56.17,56.22,56.12,56.13,18000.0,37.1151,37.1481,37.082,37.0886,18000.0
2007-06-19 14:30:00,56.13,56.13,56.0,56.05,36100.0,37.0886,37.0886,37.0027,37.0358,36100.0
2007-06-19 14:35:00,56.04,56.18,55.96,56.12,47200.0,37.0292,37.1217,36.9763,37.082,47200.0
2007-06-19 14:40:00,56.1,56.2,56.06,56.07,20700.0,37.0688,37.1349,37.0424,37.049,20700.0
2007-06-19 14:45:00,56.07,56.16,56.02,56.04,18300.0,37.049,37.1085,37.0159,37.0292,18300.0
2007-06-19 14:50:00,56.05,56.11,56.01,56.09,29400.0,37.0358,37.0754,37.0093,37.0622,29400.0
2007-06-19 14:55:00,56.09,56.15,56.08,56.11,15800.0,37.0622,37.1018,37.0556,37.0754,15800.0
2007-06-19 15:00:00,56.1,56.12,56.02,56.07,34800.0,37.0688,37.082,37.0159,37.049,34800.0
2007-06-19 15:05:00,56.07,56.18,56.01,56.18,45100.0,37.049,37.1217,37.0093,37.1217,45100.0
2007-06-19 15:10:00,56.17,56.2,56.05,56.08,55700.0,37.1151,37.1349,37.0358,37.0556,55700.0
2007-06-19 15:15:00,56.08,56.13,56.05,56.1,24600.0,37.0556,37.0886,37.0358,37.0688,24600.0
2007-06-19 15:20:00,56.08,56.09,56.04,56.09,21200.0,37.0556,37.0622,37.0292,37.0622,21200.0
2007-06-19 15:25:00,56.1,56.17,56.06,56.17,41400.0,37.0688,37.1151,37.0424,37.1151,41400.0
2007-06-19 15:30:00,56.17,56.2,56.12,56.17,38100.0,37.1151,37.1349,37.082,37.1151,38100.0
2007-06-19 15:35:00,56.17,56.25,56.14,56.21,55700.0,37.1151,37.1679,37.0952,37.1415,55700.0
2007-06-19 15:40:00,56.22,56.28,56.2,56.26,67100.0,37.1481,37.1877,37.1349,37.1745,67100.0
2007-06-19 15:45:00,56.26,56.31,56.25,56.29,74800.0,37.1745,37.2076,37.1679,37.1944,74800.0
2007-06-19 15:50:00,56.29,56.31,56.24,56.25,56000.0,37.1944,37.2076,37.1613,37.1679,56000.0
2007-06-19 15:55:00,56.26,56.3,56.16,56.24,91500.0,37.1745,37.201,37.1085,37.1613,91500.0
2007-06-20 09:30:00,56.3,56.34,56.01,56.2,26300.0,37.201,37.2274,37.0093,37.1349,26300.0
2007-06-20 09:35:00,56.19,56.24,56.07,56.19,16000.0,37.1283,37.1613,37.049,37.1283,16000.0
2007-06-20 09:40:00,56.17,56.45,56.12,56.35,76600.0,37.1151,37.3001,37.082,37.234,76600.0
2007-06-20 09:45:00,56.39,56.4,56.18,56.27,44400.0,37.2604,37.267,37.1217,37.1811,44400.0
2007-06-20 09:50:00,56.27,56.37,56.18,56.25,39600.0,37.1811,37.2472,37.1217,37.1679,39600.0
2007-06-20 09:55:00,56.25,56.3,56.16,56.26,27300.0,37.1679,37.201,37.1085,37.1745,27300.0
2007-06-20 10:00:00,56.25,56.26,55.89,55.89,44800.0,37.1679,37.1745,36.93,36.93,44800.0
2007-06-20 10:05:00,55.86,56.1,55.86,55.98,49700.0,36.9102,37.0688,36.9102,36.9895,49700.0
2007-06-20 10:10:00,55.98,56.01,55.94,55.96,32200.0,36.9895,37.0093,36.9631,36.9763,32200.0
2007-06-20 10:15:00,55.96,56.04,55.86,56.0,51200.0,36.9763,37.0292,36.9102,37.0027,51200.0
2007-06-20 10:20:00,56.04,56.06,55.91,56.04,25500.0,37.0292,37.0424,36.9433,37.0292,25500.0
2007-06-20 10:25:00,56.03,56.32,56.02,56.24,27400.0,37.0226,37.2142,37.0159,37.1613,27400.0
2007-06-20 10:30:00,56.24,56.5,56.24,56.49,47900.0,37.1613,37.3331,37.1613,37.3265,47900.0
2007-06-20 10:35:00,56.5,56.54,56.39,56.44,29900.0,37.3331,37.3595,37.2604,37.2935,29900.0
2007-06-20 10:40:00,56.43,56.5,56.4,56.46,20800.0,37.2869,37.3331,37.267,37.3067,20800.0
2007-06-20 10:45:00,56.46,56.47,56.38,56.4,8500.0,37.3067,37.3133,37.2538,37.267,8500.0
2007-06-20 10:50:00,56.39,56.39,56.13,56.22,31100.0,37.2604,37.2604,37.0886,37.1481,31100.0
2007-06-20 10:55:00,56.23,56.27,56.23,56.27,15900.0,37.1547,37.1811,37.1547,37.1811,15900.0
2007-06-20 11:00:00,56.26,56.27,56.22,56.23,13900.0,37.1745,37.1811,37.1481,37.1547,13900.0
2007-06-20 11:05:00,56.23,56.26,56.2,56.23,21100.0,37.1547,37.1745,37.1349,37.1547,21100.0
2007-06-20 11:10:00,56.21,56.21,55.98,56.01,33400.0,37.1415,37.1415,36.9895,37.0093,33400.0
2007-06-20 11:15:00,56.01,56.01,55.97,55.99,20900.0,37.0093,37.0093,36.9829,36.9961,20900.0
2007-06-20 11:20:00,55.99,55.99,55.87,55.87,19000.0,36.9961,36.9961,36.9168,36.9168,19000.0
2007-06-20 11:25:00,55.87,56.0,55.87,55.95,26400.0,36.9168,37.0027,36.9168,36.9697,26400.0
2007-06-20 11:30:00,55.94,55.95,55.83,55.84,15100.0,36.9631,36.9697,36.8904,36.897,15100.0
2007-06-20 11:35:00,55.82,55.85,55.66,55.66,17500.0,36.8838,36.9036,36.7781,36.7781,17500.0
2007-06-20 11:40:00,55.66,55.73,55.61,55.71,15000.0,36.7781,36.8243,36.745,36.8111,15000.0
2007-06-20 11:45:00,55.71,55.83,55.71,55.83,16500.0,36.8111,36.8904,36.8111,36.8904,16500.0
2007-06-20 11:50:00,55.83,55.83,55.79,55.79,12400.0,36.8904,36.8904,36.864,36.864,12400.0
2007-06-20 11:55:00,55.8,55.8,55.63,55.74,21500.0,36.8706,36.8706,36.7582,36.8309,21500.0
2007-06-20 12:00:00,55.74,55.82,55.68,55.69,12600.0,36.8309,36.8838,36.7913,36.7979,12600.0
2007-06-20 12:05:00,55.69,55.76,55.66,55.7,16400.0,36.7979,36.8441,36.7781,36.8045,16400.0
2007-06-20 12:10:00,55.71,55.8,55.69,55.75,15700.0,36.8111,36.8706,36.7979,36.8375,15700.0
2007-06-20 12:15:00,55.76,55.84,55.73,55.79,9400.0,36.8441,36.897,36.8243,36.864,9400.0
2007-06-20 12:20:00,55.79,55.82,55.74,55.74,5400.0,36.864,36.8838,36.8309,36.8309,5400.0
2007-06-20 12:25:00,55.74,55.8,55.68,55.68,10300.0,36.8309,36.8706,36.7913,36.7913,10300.0
2007-06-20 12:30:00,55.7,55.74,55.69,55.74,3100.0,36.8045,36.8309,36.7979,36.8309,3100.0
2007-06-20 12:35:00,55.74,55.8,55.73,55.79,6400.0,36.8309,36.8706,36.8243,36.864,6400.0
2007-06-20 12:40:00,55.79,55.83,55.72,55.83,5500.0,36.864,36.8904,36.8177,36.8904,5500.0
2007-06-20 12:45:00,55.82,55.91,55.82,55.9,3800.0,36.8838,36.9433,36.8838,36.9367,3800.0
2007-06-20 12:50:00,55.92,55.96,55.89,55.91,12600.0,36.9499,36.9763,36.93,36.9433,12600.0
2007-06-20 12:55:00,55.92,55.94,55.9,55.93,22300.0,36.9499,36.9631,36.9367,36.9565,22300.0
2007-06-20 13:00:00,55.92,55.92,55.86,55.86,3600.0,36.9499,36.9499,36.9102,36.9102,3600.0
2007-06-20 13:05:00,55.87,55.87,55.64,55.64,13200.0,36.9168,36.9168,36.7649,36.7649,13200.0
2007-06-20 13:10:00,55.61,55.72,55.56,55.61,32600.0,36.745,36.8177,36.712,36.745,32600.0
2007-06-20 13:15:00,55.61,55.68,55.58,55.59,14800.0,36.745,36.7913,36.7252,36.7318,14800.0
2007-06-20 13:20:00,55.62,55.67,55.45,55.5,39500.0,36.7516,36.7847,36.6393,36.6723,39500.0
2007-06-20 13:25:00,55.49,55.55,55.48,55.5,19700.0,36.6657,36.7054,36.6591,36.6723,19700.0
2007-06-20 13:30:00,55.49,55.64,55.49,55.6,17500.0,36.6657,36.7649,36.6657,36.7384,17500.0
2007-06-20 13:35:00,55.6,55.6,55.49,55.49,11900.0,36.7384,36.7384,36.6657,36.6657,11900.0
2007-06-20 13:40:00,55.49,55.51,55.43,55.47,13600.0,36.6657,36.679,36.6261,36.6525,13600.0
2007-06-20 13:45:00,55.46,55.54,55.46,55.51,11700.0,36.6459,36.6988,36.6459,36.679,11700.0
2007-06-20 13:50:00,55.52,55.58,55.49,55.51,15000.0,36.6856,36.7252,36.6657,36.679,15000.0
2007-06-20 13:55:00,55.51,55.61,55.46,55.56,14000.0,36.679,36.745,36.6459,36.712,14000.0
2007-06-20 14:00:00,55.55,55.65,55.52,55.65,12300.0,36.7054,36.7715,36.6856,36.7715,12300.0
2007-06-20 14:05:00,55.65,55.78,55.63,55.78,14400.0,36.7715,36.8574,36.7582,36.8574,14400.0
2007-06-20 14:10:00,55.77,55.77,55.68,55.69,7600.0,36.8508,36.8508,36.7913,36.7979,7600.0
2007-06-20 14:15:00,55.7,55.74,55.54,55.54,12200.0,36.8045,36.8309,36.6988,36.6988,12200.0
2007-06-20 14:20:00,55.55,55.56,55.35,55.42,24900.0,36.7054,36.712,36.5732,36.6195,24900.0
2007-06-20 14:25:00,55.4,55.47,55.31,55.41,15700.0,36.6063,36.6525,36.5468,36.6129,15700.0
2007-06-20 14:30:00,55.42,55.45,55.4,55.42,8800.0,36.6195,36.6393,36.6063,36.6195,8800.0
2007-06-20 14:35:00,55.42,55.42,55.24,55.31,22100.0,36.6195,36.6195,36.5005,36.5468,22100.0
2007-06-20 14:40:00,55.28,55.35,55.18,55.25,13800.0,36.527,36.5732,36.4609,36.5072,13800.0
2007-06-20 14:45:00,55.26,55.38,55.22,55.35,20800.0,36.5138,36.5931,36.4873,36.5732,20800.0
2007-06-20 14:50:00,55.35,55.38,55.27,55.38,7800.0,36.5732,36.5931,36.5204,36.5931,7800.0
2007-06-20 14:55:00,55.36,55.36,55.27,55.36,9000.0,36.5798,36.5798,36.5204,36.5798,9000.0
2007-06-20 15:00:00,55.37,55.37,55.19,55.23,22000.0,36.5864,36.5864,36.4675,36.4939,22000.0
2007-06-20 15:05:00,55.24,55.27,55.18,55.22,20900.0,36.5005,36.5204,36.4609,36.4873,20900.0
2007-06-20 15:10:00,55.23,55.26,55.19,55.22,18300.0,36.4939,36.5138,36.4675,36.4873,18300.0
2007-06-20 15:15:00,55.23,55.3,55.22,55.23,22700.0,36.4939,36.5402,36.4873,36.4939,22700.0
2007-06-20 15:20:00,55.23,55.29,55.2,55.24,27900.0,36.4939,36.5336,36.4741,36.5005,27900.0
2007-06-20 15:25:00,55.26,55.34,55.2,55.3,28900.0,36.5138,36.5666,36.4741,36.5402,28900.0
2007-06-20 15:30:00,55.33,55.33,55.17,55.23,50400.0,36.56,36.56,36.4543,36.4939,50400.0
2007-06-20 15:35:00,55.22,55.23,55.05,55.08,34500.0,36.4873,36.4939,36.375,36.3948,34500.0
2007-06-20 15:40:00,55.09,55.19,55.05,55.16,28600.0,36.4014,36.4675,36.375,36.4477,28600.0
2007-06-20 15:45:00,55.16,55.18,55.07,55.07,25500.0,36.4477,36.4609,36.3882,36.3882,25500.0
2007-06-20 15:50:00,55.07,55.1,55.02,55.05,38200.0,36.3882,36.408,36.3552,36.375,38200.0
2007-06-20 15:55:00,55.04,55.15,55.0,55.02,61100.0,36.3684,36.4411,36.342,36.3552,61100.0
2007-06-21 09:30:00,55.13,55.3,55.13,55.26,25100.0,36.4279,36.5402,36.4279,36.5138,25100.0
2007-06-21 09:35:00,55.2,55.36,54.99,55.07,28300.0,36.4741,36.5798,36.3354,36.3882,28300.0
2007-06-21 09:40:00,55.14,55.18,54.74,54.74,23600.0,36.4345,36.4609,36.1702,36.1702,23600.0
2007-06-21 09:45:00,54.76,54.84,54.68,54.73,27000.0,36.1834,36.2362,36.1305,36.1636,27000.0
2007-06-21 09:50:00,54.73,54.75,54.51,54.53,64100.0,36.1636,36.1768,36.0182,36.0314,64100.0
2007-06-21 09:55:00,54.54,54.55,54.27,54.38,59500.0,36.038,36.0446,35.8596,35.9323,59500.0
2007-06-21 10:00:00,54.4,54.59,54.38,54.58,38000.0,35.9455,36.0711,35.9323,36.0644,38000.0
2007-06-21 10:05:00,54.58,54.65,54.49,54.57,19700.0,36.0644,36.1107,36.005,36.0578,19700.0
2007-06-21 10:10:00,54.57,54.71,54.56,54.71,18400.0,36.0578,36.1503,36.0512,36.1503,18400.0
2007-06-21 10:15:00,54.72,54.89,54.69,54.84,63800.0,36.157,36.2693,36.1371,36.2362,63800.0
2007-06-21 10:20:00,54.81,54.9,54.69,54.78,36100.0,36.2164,36.2759,36.1371,36.1966,36100.0
2007-06-21 10:25:00,54.81,55.01,54.81,54.86,25400.0,36.2164,36.3486,36.2164,36.2495,25400.0
2007-06-21 10:30:00,54.85,55.02,54.76,54.77,28200.0,36.2429,36.3552,36.1834,36.19,28200.0
2007-06-21 10:35:00,54.76,54.89,54.72,54.83,28400.0,36.1834,36.2693,36.157,36.2296,28400.0
2007-06-21 10:40:00,54.84,55.06,54.82,54.88,23300.0,36.2362,36.3816,36.223,36.2627,23300.0
2007-06-21 10:45:00,54.84,54.99,54.76,54.94,31100.0,36.2362,36.3354,36.1834,36.3023,31100.0
2007-06-21 10:50:00,54.99,55.11,54.9,55.05,42800.0,36.3354,36.4146,36.2759,36.375,42800.0
2007-06-21 10:55:00,55.03,55.14,54.97,55.02,24700.0,36.3618,36.4345,36.3221,36.3552,24700.0
2007-06-21 11:00:00,55.04,55.08,54.87,54.87,19600.0,36.3684,36.3948,36.2561,36.2561,19600.0
2007-06-21 11:05:00,54.88,54.93,54.75,54.79,22100.0,36.2627,36.2957,36.1768,36.2032,22100.0
2007-06-21 11:10:00,54.79,54.95,54.75,54.81,13200.0,36.2032,36.3089,36.1768,36.2164,13200.0
2007-06-21 11:15:00,54.84,55.0,54.82,54.99,6200.0,36.2362,36.342,36.223,36.3354,6200.0
2007-06-21 11:20:00,55.02,55.06,54.96,55.02,14600.0,36.3552,36.3816,36.3155,36.3552,14600.0
2007-06-21 11:25:00,55.02,55.09,54.99,55.09,22000.0,36.3552,36.4014,36.3354,36.4014,22000.0
2007-06-21 11:30:00,55.08,55.12,55.05,55.09,12100.0,36.3948,36.4213,36.375,36.4014,12100.0
2007-06-21 11:35:00,55.1,55.13,55.02,55.04,19500.0,36.408,36.4279,36.3552,36.3684,19500.0
2007-06-21 11:40:00,55.04,55.15,55.03,55.1,5600.0,36.3684,36.4411,36.3618,36.408,5600.0
2007-06-21 11:45:00,55.09,55.2,55.09,55.2,7900.0,36.4014,36.4741,36.4014,36.4741,7900.0
2007-06-21 11:50:00,55.2,55.21,55.08,55.11,11300.0,36.4741,36.4807,36.3948,36.4146,11300.0
2007-06-21 11:55:00,55.1,55.15,55.07,55.11,16700.0,36.408,36.4411,36.3882,36.4146,16700.0
2007-06-21 12:00:00,55.13,55.35,55.13,55.25,26500.0,36.4279,36.5732,36.4279,36.5072,26500.0
2007-06-21 12:05:00,55.26,55.27,55.13,55.19,12700.0,36.5138,36.5204,36.4279,36.4675,12700.0
2007-06-21 12:10:00,55.2,55.23,55.14,55.15,8200.0,36.4741,36.4939,36.4345,36.4411,8200.0
2007-06-21 12:15:00,55.11,55.2,55.03,55.09,11000.0,36.4146,36.4741,36.3618,36.4014,11000.0
2007-06-21 12:20:00,55.07,55.1,54.97,55.03,14700.0,36.3882,36.408,36.3221,36.3618,14700.0
2007-06-21 12:25:00,55.04,55.1,55.04,55.06,3000.0,36.3684,36.408,36.3684,36.3816,3000.0
2007-06-21 12:30:00,55.07,55.13,55.02,55.09,14600.0,36.3882,36.4279,36.3552,36.4014,14600.0
2007-06-21 12:35:00,55.11,55.18,55.01,55.16,9100.0,36.4146,36.4609,36.3486,36.4477,9100.0
2007-06-21 12:40:00,55.17,55.22,55.08,55.21,13500.0,36.4543,36.4873,36.3948,36.4807,13500.0
2007-06-21 12:45:00,55.22,55.29,55.16,55.21,7000.0,36.4873,36.5336,36.4477,36.4807,7000.0
2007-06-21 12:50:00,55.23,55.26,55.08,55.09,9700.0,36.4939,36.5138,36.3948,36.4014,9700.0
2007-06-21 12:55:00,55.07,55.11,55.02,55.09,11700.0,36.3882,36.4146,36.3552,36.4014,11700.0
2007-06-21 13:00:00,55.1,55.2,55.1,55.14,8100.0,36.408,36.4741,36.408,36.4345,8100.0
2007-06-21 13:05:00,55.15,55.31,55.15,55.31,10700.0,36.4411,36.5468,36.4411,36.5468,10700.0
2007-06-21 13:10:00,55.33,55.35,55.27,55.29,8100.0,36.56,36.5732,36.5204,36.5336,8100.0
2007-06-21 13:15:00,55.28,55.44,55.24,55.44,26200.0,36.527,36.6327,36.5005,36.6327,26200.0
2007-06-21 13:20:00,55.42,55.45,55.33,55.33,16600.0,36.6195,36.6393,36.56,36.56,16600.0
2007-06-21 13:25:00,55.35,55.47,55.35,55.47,11500.0,36.5732,36.6525,36.5732,36.6525,11500.0
2007-06-21 13:30:00,55.47,55.61,55.47,55.56,28700.0,36.6525,36.745,36.6525,36.712,28700.0
2007-06-21 13:35:00,55.56,55.57,55.46,55.48,20500.0,36.712,36.7186,36.6459,36.6591,20500.0
2007-06-21 13:40:00,55.49,55.52,55.46,55.49,11800.0,36.6657,36.6856,36.6459,36.6657,11800.0
2007-06-21 13:45:00,55.5,55.51,55.46,55.47,30000.0,36.6723,36.679,36.6459,36.6525,30000.0
2007-06-21 13:50:00,55.48,55.5,55.47,55.49,9700.0,36.6591,36.6723,36.6525,36.6657,9700.0
2007-06-21 13:55:00,55.49,55.51,55.47,55.5,13400.0,36.6657,36.679,36.6525,36.6723,13400.0
2007-06-21 14:00:00,55.5,55.54,55.39,55.39,20500.0,36.6723,36.6988,36.5997,36.5997,20500.0
2007-06-21 14:05:00,55.42,55.44,55.4,55.4,7300.0,36.6195,36.6327,36.6063,36.6063,7300.0
2007-06-21 14:10:00,55.4,55.43,55.38,55.4,6300.0,36.6063,36.6261,36.5931,36.6063,6300.0
2007-06-21 14:15:00,55.42,55.48,55.42,55.47,4800.0,36.6195,36.6591,36.6195,36.6525,4800.0
2007-06-21 14:20:00,55.47,55.5,55.45,55.48,9300.0,36.6525,36.6723,36.6393,36.6591,9300.0
2007-06-21 14:25:00,55.48,55.5,55.46,55.47,7100.0,36.6591,36.6723,36.6459,36.6525,7100.0
2007-06-21 14:30:00,55.48,55.49,55.33,55.33,15400.0,36.6591,36.6657,36.56,36.56,15400.0
2007-06-21 14:35:00,55.33,55.45,55.33,55.33,16500.0,36.56,36.6393,36.56,36.56,16500.0
2007-06-21 14:40:00,55.34,55.44,55.33,55.42,8600.0,36.5666,36.6327,36.56,36.6195,8600.0
2007-06-21 14:45:00,55.41,55.41,55.33,55.34,9700.0,36.6129,36.6129,36.56,36.5666,9700.0
2007-06-21 14:50:00,55.35,55.46,55.35,55.42,9500.0,36.5732,36.6459,36.5732,36.6195,9500.0
2007-06-21 14:55:00,55.4,55.49,55.38,55.39,11100.0,36.6063,36.6657,36.5931,36.5997,11100.0
2007-06-21 15:00:00,55.4,55.49,55.4,55.44,16800.0,36.6063,36.6657,36.6063,36.6327,16800.0
2007-06-21 15:05:00,55.46,55.46,55.37,55.4,25600.0,36.6459,36.6459,36.5864,36.6063,25600.0
2007-06-21 15:10:00,55.4,55.4,55.3,55.31,27500.0,36.6063,36.6063,36.5402,36.5468,27500.0
2007-06-21 15:15:00,55.33,55.36,55.25,55.25,41300.0,36.56,36.5798,36.5072,36.5072,41300.0
2007-06-21 15:20:00,55.27,55.3,55.25,55.26,25100.0,36.5204,36.5402,36.5072,36.5138,25100.0
2007-06-21 15:25:00,55.26,55.28,55.2,55.25,39600.0,36.5138,36.527,36.4741,36.5072,39600.0
2007-06-21 15:30:00,55.25,55.29,55.2,55.21,51500.0,36.5072,36.5336,36.4741,36.4807,51500.0
2007-06-21 15:35:00,55.2,55.25,55.2,55.23,48300.0,36.4741,36.5072,36.4741,36.4939,48300.0
2007-06-21 15:40:00,55.22,55.24,55.18,55.18,55000.0,36.4873,36.5005,36.4609,36.4609,55000.0
2007-06-21 15:45:00,55.18,55.22,55.12,55.2,36800.0,36.4609,36.4873,36.4213,36.4741,36800.0
2007-06-21 15:50:00,55.2,55.31,55.15,55.25,70900.0,36.4741,36.5468,36.4411,36.5072,70900.0
2007-06-21 15:55:00,55.24,55.31,55.15,55.3,67400.0,36.5005,36.5468,36.4411,36.5402,67400.0
2007-06-22 09:35:00,54.73,54.96,54.73,54.84,35200.0,36.1636,36.3155,36.1636,36.2362,35200.0
2007-06-22 09:40:00,54.85,54.88,54.72,54.8,24300.0,36.2429,36.2627,36.157,36.2098,24300.0
2007-06-22 09:45:00,54.79,54.8,54.65,54.66,25900.0,36.2032,36.2098,36.1107,36.1173,25900.0
2007-06-22 09:50:00,54.66,54.81,54.66,54.78,50100.0,36.1173,36.2164,36.1173,36.1966,50100.0
2007-06-22 09:55:00,54.75,54.91,54.72,54.72,42000.0,36.1768,36.2825,36.157,36.157,42000.0
2007-06-22 10:00:00,54.77,54.83,54.65,54.71,31600.0,36.19,36.2296,36.1107,36.1503,31600.0
2007-06-22 10:05:00,54.73,54.74,54.63,54.68,26200.0,36.1636,36.1702,36.0975,36.1305,26200.0
2007-06-22 10:10:00,54.68,54.73,54.58,54.6,32800.0,36.1305,36.1636,36.0644,36.0777,32800.0
2007-06-22 10:15:00,54.59,54.72,54.57,54.71,22600.0,36.0711,36.157,36.0578,36.1503,22600.0
2007-06-22 10:20:00,54.72,54.9,54.72,54.89,25800.0,36.157,36.2759,36.157,36.2693,25800.0
2007-06-22 10:25:00,54.87,55.1,54.87,54.96,31500.0,36.2561,36.408,36.2561,36.3155,31500.0
2007-06-22 10:30:00,54.96,54.96,54.75,54.77,38900.0,36.3155,36.3155,36.1768,36.19,38900.0
2007-06-22 10:35:00,54.81,54.86,54.71,54.79,32000.0,36.2164,36.2495,36.1503,36.2032,32000.0
2007-06-22 10:40:00,54.81,54.84,54.62,54.66,25000.0,36.2164,36.2362,36.0909,36.1173,25000.0
2007-06-22 10:45:00,54.65,54.74,54.57,54.57,28600.0,36.1107,36.1702,36.0578,36.0578,28600.0
2007-06-22 10:50:00,54.59,54.67,54.52,54.59,33400.0,36.0711,36.1239,36.0248,36.0711,33400.0
2007-06-22 10:55:00,54.61,54.62,54.52,54.6,13700.0,36.0843,36.0909,36.0248,36.0777,13700.0
2007-06-22 11:00:00,54.58,54.6,54.52,54.59,10600.0,36.0644,36.0777,36.0248,36.0711,10600.0
2007-06-22 11:05:00,54.6,54.71,54.6,54.68,21000.0,36.0777,36.1503,36.0777,36.1305,21000.0
2007-06-22 11:10:00,54.7,54.78,54.7,54.73,14600.0,36.1437,36.1966,36.1437,36.1636,14600.0
2007-06-22 11:15:00,54.74,54.77,54.66,54.75,9000.0,36.1702,36.19,36.1173,36.1768,9000.0
2007-06-22 11:20:00,54.76,54.84,54.73,54.82,13100.0,36.1834,36.2362,36.1636,36.223,13100.0
2007-06-22 11:25:00,54.83,54.89,54.77,54.77,12000.0,36.2296,36.2693,36.19,36.19,12000.0
2007-06-22 11:30:00,54.79,54.8,54.73,54.74,15600.0,36.2032,36.2098,36.1636,36.1702,15600.0
2007-06-22 11:35:00,54.75,54.75,54.65,54.67,17200.0,36.1768,36.1768,36.1107,36.1239,17200.0
2007-06-22 11:40:00,54.67,54.68,54.55,54.58,15400.0,36.1239,36.1305,36.0446,36.0644,15400.0
2007-06-22 11:45:00,54.59,54.6,54.5,54.54,12600.0,36.0711,36.0777,36.0116,36.038,12600.0
2007-06-22 11:50:00,54.56,54.56,54.46,54.5,20300.0,36.0512,36.0512,35.9852,36.0116,20300.0
2007-06-22 11:55:00,54.5,54.54,54.44,54.5,15900.0,36.0116,36.038,35.9719,36.0116,15900.0
2007-06-22 12:00:00,54.51,54.52,54.47,54.47,10500.0,36.0182,36.0248,35.9918,35.9918,10500.0
2007-06-22 12:05:00,54.48,54.48,54.39,54.4,29300.0,35.9984,35.9984,35.9389,35.9455,29300.0
2007-06-22 12:10:00,54.4,54.44,54.32,54.32,56300.0,35.9455,35.9719,35.8926,35.8926,56300.0
2007-06-22 12:15:00,54.33,54.41,54.18,54.24,27700.0,35.8993,35.9521,35.8001,35.8398,27700.0
2007-06-22 12:20:00,54.24,54.24,54.01,54.08,31200.0,35.8398,35.8398,35.6878,35.7341,31200.0
2007-06-22 12:25:00,54.07,54.08,53.74,53.8,52300.0,35.7275,35.7341,35.5094,35.5491,52300.0
2007-06-22 12:30:00,53.79,53.97,53.74,53.94,57000.0,35.5424,35.6614,35.5094,35.6416,57000.0
2007-06-22 12:35:00,53.93,54.05,53.89,54.01,44100.0,35.6349,35.7142,35.6085,35.6878,44100.0
2007-06-22 12:40:00,53.97,54.07,53.91,54.01,36300.0,35.6614,35.7275,35.6217,35.6878,36300.0
2007-06-22 12:45:00,54.01,54.12,53.98,54.07,28800.0,35.6878,35.7605,35.668,35.7275,28800.0
2007-06-22 12:50:00,54.06,54.06,53.92,53.94,35800.0,35.7208,35.7208,35.6283,35.6416,35800.0
2007-06-22 12:55:00,53.94,54.02,53.93,53.97,15700.0,35.6416,35.6944,35.6349,35.6614,15700.0
2007-06-22 13:00:00,53.97,54.07,53.91,54.0,24800.0,35.6614,35.7275,35.6217,35.6812,24800.0
2007-06-22 13:05:00,53.99,54.08,53.87,53.98,37000.0,35.6746,35.7341,35.5953,35.668,37000.0
2007-06-22 13:10:00,53.99,54.09,53.99,54.06,18100.0,35.6746,35.7407,35.6746,35.7208,18100.0
2007-06-22 13:15:00,54.08,54.22,54.06,54.19,15600.0,35.7341,35.8266,35.7208,35.8067,15600.0
2007-06-22 13:20:00,54.2,54.42,54.2,54.36,63000.0,35.8134,35.9587,35.8134,35.9191,63000.0
2007-06-22 13:25:00,54.35,54.57,54.34,54.52,132600.0,35.9125,36.0578,35.9059,36.0248,132600.0
2007-06-22 13:30:00,54.54,54.79,54.52,54.77,92300.0,36.038,36.2032,36.0248,36.19,92300.0
2007-06-22 13:35:00,54.78,54.81,54.64,54.71,31500.0,36.1966,36.2164,36.1041,36.1503,31500.0
2007-06-22 13:40:00,54.7,54.73,54.58,54.58,14900.0,36.1437,36.1636,36.0644,36.0644,14900.0
2007-06-22 13:45:00,54.57,54.65,54.55,54.57,15300.0,36.0578,36.1107,36.0446,36.0578,15300.0
2007-06-22 13:50:00,54.57,54.58,54.4,54.42,27500.0,36.0578,36.0644,35.9455,35.9587,27500.0
2007-06-22 13:55:00,54.44,54.49,54.35,54.45,28600.0,35.9719,36.005,35.9125,35.9785,28600.0
2007-06-22 14:00:00,54.45,54.45,54.32,54.35,18600.0,35.9785,35.9785,35.8926,35.9125,18600.0
2007-06-22 14:05:00,54.35,54.42,54.28,54.4,22100.0,35.9125,35.9587,35.8662,35.9455,22100.0
2007-06-22 14:10:00,54.4,54.46,54.39,54.42,21800.0,35.9455,35.9852,35.9389,35.9587,21800.0
2007-06-22 14:15:00,54.4,54.4,54.32,54.32,16000.0,35.9455,35.9455,35.8926,35.8926,16000.0
2007-06-22 14:20:00,54.33,54.43,54.22,54.26,51000.0,35.8993,35.9653,35.8266,35.853,51000.0
2007-06-22 14:25:00,54.25,54.4,54.25,54.38,23600.0,35.8464,35.9455,35.8464,35.9323,23600.0
2007-06-22 14:30:00,54.4,54.42,54.28,54.3,33800.0,35.9455,35.9587,35.8662,35.8794,33800.0
2007-06-22 14:35:00,54.3,54.4,54.29,54.31,35700.0,35.8794,35.9455,35.8728,35.886,35700.0
2007-06-22 14:40:00,54.33,54.4,54.3,54.32,19800.0,35.8993,35.9455,35.8794,35.8926,19800.0
2007-06-22 14:45:00,54.32,54.39,54.3,54.36,23000.0,35.8926,35.9389,35.8794,35.9191,23000.0
2007-06-22 14:50:00,54.34,54.42,54.33,54.37,25800.0,35.9059,35.9587,35.8993,35.9257,25800.0
2007-06-22 14:55:00,54.38,54.39,54.27,54.34,23600.0,35.9323,35.9389,35.8596,35.9059,23600.0
2007-06-22 15:00:00,54.35,54.41,54.28,54.34,20000.0,35.9125,35.9521,35.8662,35.9059,20000.0
2007-06-22 15:05:00,54.35,54.38,54.32,54.32,19200.0,35.9125,35.9323,35.8926,35.8926,19200.0
2007-06-22 15:10:00,54.33,54.35,54.31,54.33,17500.0,35.8993,35.9125,35.886,35.8993,17500.0
2007-06-22 15:15:00,54.32,54.36,54.31,54.35,16500.0,35.8926,35.9191,35.886,35.9125,16500.0
2007-06-22 15:20:00,54.35,54.45,54.35,54.45,23400.0,35.9125,35.9785,35.9125,35.9785,23400.0
2007-06-22 15:25:00,54.44,54.47,54.26,54.26,43700.0,35.9719,35.9918,35.853,35.853,43700.0
2007-06-22 15:30:00,54.24,54.32,54.24,54.27,31400.0,35.8398,35.8926,35.8398,35.8596,31400.0
2007-06-22 15:35:00,54.27,54.29,54.08,54.11,48700.0,35.8596,35.8728,35.7341,35.7539,48700.0
2007-06-22 15:40:00,54.11,54.11,53.95,53.96,88400.0,35.7539,35.7539,35.6482,35.6548,88400.0
2007-06-22 15:45:00,53.96,54.08,53.91,54.07,84000.0,35.6548,35.7341,35.6217,35.7275,84000.0
2007-06-22 15:50:00,54.05,54.08,53.99,54.06,73800.0,35.7142,35.7341,35.6746,35.7208,73800.0
2007-06-22 15:55:00,54.06,54.07,53.94,54.0,84100.0,35.7208,35.7275,35.6416,35.6812,84100.0
2007-06-25 09:30:00,54.25,54.25,54.25,54.25,0.0,35.8464,35.8464,35.8464,35.8464,0.0
2007-06-25 09:35:00,54.47,54.47,54.03,54.07,55000.0,35.9918,35.9918,35.701,35.7275,55000.0
2007-06-25 09:40:00,54.07,54.2,53.64,53.79,70600.0,35.7275,35.8134,35.4433,35.5424,70600.0
2007-06-25 09:45:00,53.8,53.95,53.79,53.91,29100.0,35.5491,35.6482,35.5424,35.6217,29100.0
2007-06-25 09:50:00,53.9,53.91,53.68,53.76,52400.0,35.6151,35.6217,35.4698,35.5226,52400.0
2007-06-25 09:55:00,53.77,53.79,53.65,53.76,70700.0,35.5292,35.5424,35.4499,35.5226,70700.0
2007-06-25 10:00:00,53.77,53.9,53.67,53.78,81000.0,35.5292,35.6151,35.4632,35.5358,81000.0
2007-06-25 10:05:00,53.75,53.75,53.6,53.65,59900.0,35.516,35.516,35.4169,35.4499,59900.0
2007-06-25 10:10:00,53.65,53.84,53.57,53.8,61600.0,35.4499,35.5755,35.3971,35.5491,61600.0
2007-06-25 10:15:00,53.8,53.94,53.71,53.85,45300.0,35.5491,35.6416,35.4896,35.5821,45300.0
2007-06-25 10:20:00,53.86,54.03,53.86,53.97,28500.0,35.5887,35.701,35.5887,35.6614,28500.0
2007-06-25 10:25:00,53.96,53.96,53.85,53.86,19500.0,35.6548,35.6548,35.5821,35.5887,19500.0
2007-06-25 10:30:00,53.85,53.96,53.79,53.81,62000.0,35.5821,35.6548,35.5424,35.5557,62000.0
2007-06-25 10:35:00,53.81,53.86,53.76,53.77,20500.0,35.5557,35.5887,35.5226,35.5292,20500.0
2007-06-25 10:40:00,53.77,53.83,53.72,53.78,27200.0,35.5292,35.5689,35.4962,35.5358,27200.0
2007-06-25 10:45:00,53.77,53.84,53.69,53.7,27900.0,35.5292,35.5755,35.4764,35.483,27900.0
2007-06-25 10:50:00,53.7,53.75,53.66,53.72,23000.0,35.483,35.516,35.4565,35.4962,23000.0
2007-06-25 10:55:00,53.72,53.85,53.71,53.82,46100.0,35.4962,35.5821,35.4896,35.5623,46100.0
2007-06-25 11:00:00,53.84,53.97,53.82,53.95,36100.0,35.5755,35.6614,35.5623,35.6482,36100.0
2007-06-25 11:05:00,53.95,54.0,53.88,53.92,60700.0,35.6482,35.6812,35.6019,35.6283,60700.0
2007-06-25 11:10:00,53.92,54.0,53.92,54.0,33100.0,35.6283,35.6812,35.6283,35.6812,33100.0
2007-06-25 11:15:00,54.0,54.04,53.98,54.0,37000.0,35.6812,35.7076,35.668,35.6812,37000.0
2007-06-25 11:20:00,54.0,54.04,53.98,54.04,20400.0,35.6812,35.7076,35.668,35.7076,20400.0
2007-06-25 11:25:00,54.05,54.14,54.04,54.12,56600.0,35.7142,35.7737,35.7076,35.7605,56600.0
2007-06-25 11:30:00,54.09,54.11,54.04,54.07,32200.0,35.7407,35.7539,35.7076,35.7275,32200.0
2007-06-25 11:35:00,54.09,54.2,54.07,54.13,60700.0,35.7407,35.8134,35.7275,35.7671,60700.0
2007-06-25 11:40:00,54.13,54.13,53.97,54.0,21500.0,35.7671,35.7671,35.6614,35.6812,21500.0
2007-06-25 11:45:00,53.98,54.06,53.98,53.99,25400.0,35.668,35.7208,35.668,35.6746,25400.0
2007-06-25 11:50:00,53.98,54.04,53.98,54.04,18100.0,35.668,35.7076,35.668,35.7076,18100.0
2007-06-25 11:55:00,54.02,54.03,53.85,53.89,34800.0,35.6944,35.701,35.5821,35.6085,34800.0
2007-06-25 12:00:00,53.89,54.04,53.88,53.97,29500.0,35.6085,35.7076,35.6019,35.6614,29500.0
2007-06-25 12:05:00,53.98,54.02,53.97,53.99,21000.0,35.668,35.6944,35.6614,35.6746,21000.0
2007-06-25 12:10:00,54.0,54.02,53.94,53.99,20600.0,35.6812,35.6944,35.6416,35.6746,20600.0
2007-06-25 12:15:00,54.0,54.02,53.86,53.87,19000.0,35.6812,35.6944,35.5887,35.5953,19000.0
2007-06-25 12:20:00,53.86,53.86,53.81,53.84,14400.0,35.5887,35.5887,35.5557,35.5755,14400.0
2007-06-25 12:25:00,53.83,53.85,53.81,53.83,14200.0,35.5689,35.5821,35.5557,35.5689,14200.0
2007-06-25 12:30:00,53.81,53.9,53.81,53.85,24400.0,35.5557,35.6151,35.5557,35.5821,24400.0
2007-06-25 12:35:00,53.85,53.94,53.85,53.94,11400.0,35.5821,35.6416,35.5821,35.6416,11400.0
2007-06-25 12:40:00,53.94,53.94,53.87,53.88,15100.0,35.6416,35.6416,35.5953,35.6019,15100.0
2007-06-25 12:45:00,53.87,53.88,53.84,53.85,12300.0,35.5953,35.6019,35.5755,35.5821,12300.0
2007-06-25 12:50:00,53.87,54.0,53.87,53.95,17000.0,35.5953,35.6812,35.5953,35.6482,17000.0
2007-06-25 12:55:00,53.95,53.98,53.8,53.87,25400.0,35.6482,35.668,35.5491,35.5953,25400.0
2007-06-25 13:00:00,53.86,53.9,53.83,53.83,14100.0,35.5887,35.6151,35.5689,35.5689,14100.0
2007-06-25 13:05:00,53.82,53.91,53.81,53.9,13500.0,35.5623,35.6217,35.5557,35.6151,13500.0
2007-06-25 13:10:00,53.91,53.94,53.9,53.92,11300.0,35.6217,35.6416,35.6151,35.6283,11300.0
2007-06-25 13:15:00,53.92,53.93,53.75,53.77,16200.0,35.6283,35.6349,35.516,35.5292,16200.0
2007-06-25 13:20:00,53.76,53.85,53.76,53.8,20400.0,35.5226,35.5821,35.5226,35.5491,20400.0
2007-06-25 13:25:00,53.81,53.86,53.75,53.75,18200.0,35.5557,35.5887,35.516,35.516,18200.0
2007-06-25 13:30:00,53.74,53.9,53.74,53.84,19700.0,35.5094,35.6151,35.5094,35.5755,19700.0
2007-06-25 13:35:00,53.86,53.89,53.82,53.87,13500.0,35.5887,35.6085,35.5623,35.5953,13500.0
2007-06-25 13:40:00,53.86,53.93,53.84,53.9,18200.0,35.5887,35.6349,35.5755,35.6151,18200.0
2007-06-25 13:45:00,53.9,53.9,53.83,53.87,14400.0,35.6151,35.6151,35.5689,35.5953,14400.0
2007-06-25 13:50:00,53.87,53.9,53.85,53.86,13600.0,35.5953,35.6151,35.5821,35.5887,13600.0
2007-06-25 13:55:00,53.86,53.86,53.73,53.73,19400.0,35.5887,35.5887,35.5028,35.5028,19400.0
2007-06-25 14:00:00,53.74,53.85,53.73,53.82,29600.0,35.5094,35.5821,35.5028,35.5623,29600.0
2007-06-25 14:05:00,53.85,53.85,53.73,53.73,29700.0,35.5821,35.5821,35.5028,35.5028,29700.0
2007-06-25 14:10:00,53.73,53.74,53.52,53.62,40700.0,35.5028,35.5094,35.364,35.4301,40700.0
2007-06-25 14:15:00,53.61,53.63,53.52,53.58,19700.0,35.4235,35.4367,35.364,35.4037,19700.0
2007-06-25 14:20:00,53.57,54.15,53.57,53.66,33300.0,35.3971,35.7803,35.3971,35.4565,33300.0
2007-06-25 14:25:00,53.66,53.69,53.58,53.58,22400.0,35.4565,35.4764,35.4037,35.4037,22400.0
2007-06-25 14:30:00,53.57,53.57,53.34,53.37,42000.0,35.3971,35.3971,35.2451,35.2649,42000.0
2007-06-25 14:35:00,53.35,53.47,53.35,53.42,43400.0,35.2517,35.331,35.2517,35.298,43400.0
2007-06-25 14:40:00,53.38,53.42,53.24,53.26,35500.0,35.2715,35.298,35.179,35.1922,35500.0
2007-06-25 14:45:00,53.25,53.38,53.19,53.19,29600.0,35.1856,35.2715,35.146,35.146,29600.0
2007-06-25 14:50:00,53.19,53.36,53.14,53.21,44900.0,35.146,35.2583,35.1129,35.1592,44900.0
2007-06-25 14:55:00,53.19,53.34,53.19,53.3,23100.0,35.146,35.2451,35.146,35.2187,23100.0
2007-06-25 15:00:00,53.3,53.4,53.23,53.4,31500.0,35.2187,35.2847,35.1724,35.2847,31500.0
2007-06-25 15:05:00,53.41,53.41,53.23,53.26,41100.0,35.2914,35.2914,35.1724,35.1922,41100.0
2007-06-25 15:10:00,53.27,53.3,53.15,53.3,37700.0,35.1988,35.2187,35.1196,35.2187,37700.0
2007-06-25 15:15:00,53.3,53.32,53.15,53.21,52800.0,35.2187,35.2319,35.1196,35.1592,52800.0
2007-06-25 15:20:00,53.22,53.41,53.22,53.41,49500.0,35.1658,35.2914,35.1658,35.2914,49500.0
2007-06-25 15:25:00,53.39,53.43,53.31,53.32,44700.0,35.2781,35.3046,35.2253,35.2319,44700.0
2007-06-25 15:30:00,53.33,53.41,53.31,53.33,29300.0,35.2385,35.2914,35.2253,35.2385,29300.0
2007-06-25 15:35:00,53.33,53.36,53.27,53.32,36300.0,35.2385,35.2583,35.1988,35.2319,36300.0
2007-06-25 15:40:00,53.33,53.34,53.2,53.25,58700.0,35.2385,35.2451,35.1526,35.1856,58700.0
2007-06-25 15:45:00,53.25,53.29,53.2,53.24,61200.0,35.1856,35.2121,35.1526,35.179,61200.0
2007-06-25 15:50:00,53.24,53.34,53.22,53.29,61900.0,35.179,35.2451,35.1658,35.2121,61900.0
2007-06-25 15:55:00,53.28,53.33,53.25,53.33,66200.0,35.2055,35.2385,35.1856,35.2385,66200.0
2007-06-26 09:30:00,53.69,53.75,53.5,53.5,57200.0,35.4764,35.516,35.3508,35.3508,57200.0
2007-06-26 09:35:00,53.56,53.57,53.35,53.39,37400.0,35.3905,35.3971,35.2517,35.2781,37400.0
2007-06-26 09:40:00,53.39,53.5,53.26,53.42,65200.0,35.2781,35.3508,35.1922,35.298,65200.0
2007-06-26 09:45:00,53.41,53.54,53.4,53.54,35300.0,35.2914,35.3773,35.2847,35.3773,35300.0
2007-06-26 09:50:00,53.55,53.73,53.48,53.68,73500.0,35.3839,35.5028,35.3376,35.4698,73500.0
2007-06-26 09:55:00,53.66,53.9,53.64,53.78,52200.0,35.4565,35.6151,35.4433,35.5358,52200.0
2007-06-26 10:00:00,53.75,53.91,53.68,53.85,63000.0,35.516,35.6217,35.4698,35.5821,63000.0
2007-06-26 10:05:00,53.84,53.93,53.7,53.77,47000.0,35.5755,35.6349,35.483,35.5292,47000.0
2007-06-26 10:10:00,53.77,53.8,53.65,53.74,44200.0,35.5292,35.5491,35.4499,35.5094,44200.0
2007-06-26 10:15:00,53.75,53.75,53.66,53.69,34900.0,35.516,35.516,35.4565,35.4764,34900.0
2007-06-26 10:20:00,53.7,53.72,53.53,53.53,39500.0,35.483,35.4962,35.3706,35.3706,39500.0
2007-06-26 10:25:00,53.53,53.58,53.37,53.4,34100.0,35.3706,35.4037,35.2649,35.2847,34100.0
2007-06-26 10:30:00,53.39,53.44,53.32,53.36,25800.0,35.2781,35.3112,35.2319,35.2583,25800.0
2007-06-26 10:35:00,53.36,53.54,53.32,53.53,19300.0,35.2583,35.3773,35.2319,35.3706,19300.0
2007-06-26 10:40:00,53.51,53.58,53.49,53.53,15400.0,35.3574,35.4037,35.3442,35.3706,15400.0
2007-06-26 10:45:00,53.54,53.57,53.41,53.46,42400.0,35.3773,35.3971,35.2914,35.3244,42400.0
2007-06-26 10:50:00,53.47,53.53,53.4,53.45,23200.0,35.331,35.3706,35.2847,35.3178,23200.0
2007-06-26 10:55:00,53.47,53.48,53.31,53.42,30500.0,35.331,35.3376,35.2253,35.298,30500.0
2007-06-26 11:00:00,53.42,53.46,53.28,53.41,29300.0,35.298,35.3244,35.2055,35.2914,29300.0
2007-06-26 11:05:00,53.41,53.44,53.34,53.4,16000.0,35.2914,35.3112,35.2451,35.2847,16000.0
2007-06-26 11:10:00,53.4,53.53,53.4,53.53,30500.0,35.2847,35.3706,35.2847,35.3706,30500.0
2007-06-26 11:15:00,53.51,53.57,53.46,53.48,21600.0,35.3574,35.3971,35.3244,35.3376,21600.0
2007-06-26 11:20:00,53.49,53.54,53.44,53.44,20000.0,35.3442,35.3773,35.3112,35.3112,20000.0
2007-06-26 11:25:00,53.45,53.52,53.41,53.46,22600.0,35.3178,35.364,35.2914,35.3244,22600.0
2007-06-26 11:30:00,53.46,53.55,53.4,53.55,19400.0,35.3244,35.3839,35.2847,35.3839,19400.0
2007-06-26 11:35:00,53.56,53.59,53.54,53.57,21100.0,35.3905,35.4103,35.3773,35.3971,21100.0
2007-06-26 11:40:00,53.56,53.58,53.51,53.51,26500.0,35.3905,35.4037,35.3574,35.3574,26500.0
2007-06-26 11:45:00,53.51,53.58,53.43,53.46,56700.0,35.3574,35.4037,35.3046,35.3244,56700.0
2007-06-26 11:50:00,53.46,53.5,53.4,53.47,27500.0,35.3244,35.3508,35.2847,35.331,27500.0
2007-06-26 11:55:00,53.48,53.53,53.42,53.48,51100.0,35.3376,35.3706,35.298,35.3376,51100.0
2007-06-26 12:00:00,53.48,53.55,53.45,53.5,40100.0,35.3376,35.3839,35.3178,35.3508,40100.0
2007-06-26 12:05:00,53.5,53.51,53.39,53.39,24300.0,35.3508,35.3574,35.2781,35.2781,24300.0
2007-06-26 12:10:00,53.39,53.41,53.29,53.31,20500.0,35.2781,35.2914,35.2121,35.2253,20500.0
2007-06-26 12:15:00,53.3,53.35,53.29,53.29,11500.0,35.2187,35.2517,35.2121,35.2121,11500.0
2007-06-26 12:20:00,53.29,53.3,53.21,53.29,27100.0,35.2121,35.2187,35.1592,35.2121,27100.0
2007-06-26 12:25:00,53.28,53.28,53.2,53.2,39200.0,35.2055,35.2055,35.1526,35.1526,39200.0
2007-06-26 12:30:00,53.2,53.23,53.12,53.13,56500.0,35.1526,35.1724,35.0997,35.1063,56500.0
2007-06-26 12:35:00,53.13,53.13,53.0,53.01,62600.0,35.1063,35.1063,35.0204,35.027,62600.0
2007-06-26 12:40:00,53.01,53.04,53.0,53.01,44000.0,35.027,35.0469,35.0204,35.027,44000.0
2007-06-26 12:45:00,53.03,53.07,53.0,53.05,22300.0,35.0403,35.0667,35.0204,35.0535,22300.0
2007-06-26 12:50:00,53.05,53.05,52.98,53.02,39500.0,35.0535,35.0535,35.0072,35.0337,39500.0
2007-06-26 12:55:00,53.03,53.06,53.0,53.04,14700.0,35.0403,35.0601,35.0204,35.0469,14700.0
2007-06-26 13:00:00,53.04,53.07,52.98,53.04,36300.0,35.0469,35.0667,35.0072,35.0469,36300.0
2007-06-26 13:05:00,53.03,53.06,52.99,53.02,24100.0,35.0403,35.0601,35.0138,35.0337,24100.0
2007-06-26 13:10:00,53.03,53.07,52.97,53.01,88600.0,35.0403,35.0667,35.0006,35.027,88600.0
2007-06-26 13:15:00,53.01,53.03,52.92,52.92,32500.0,35.027,35.0403,34.9676,34.9676,32500.0
2007-06-26 13:20:00,52.92,52.96,52.77,52.8,63400.0,34.9676,34.994,34.8685,34.8883,63400.0
2007-06-26 13:25:00,52.8,52.81,52.69,52.7,69700.0,34.8883,34.8949,34.8156,34.8222,69700.0
2007-06-26 13:30:00,52.7,52.77,52.64,52.75,42600.0,34.8222,34.8685,34.7826,34.8552,42600.0
2007-06-26 13:35:00,52.74,52.75,52.68,52.7,23900.0,34.8486,34.8552,34.809,34.8222,23900.0
2007-06-26 13:40:00,52.7,52.74,52.68,52.7,63100.0,34.8222,34.8486,34.809,34.8222,63100.0
2007-06-26 13:45:00,52.7,52.73,52.56,52.68,72100.0,34.8222,34.842,34.7297,34.809,72100.0
2007-06-26 13:50:00,52.68,52.74,52.58,52.69,43000.0,34.809,34.8486,34.7429,34.8156,43000.0
2007-06-26 13:55:00,52.68,52.7,52.61,52.65,23000.0,34.809,34.8222,34.7627,34.7892,23000.0
2007-06-26 14:00:00,52.65,52.68,52.63,52.66,39700.0,34.7892,34.809,34.776,34.7958,39700.0
2007-06-26 14:05:00,52.67,52.78,52.65,52.74,78300.0,34.8024,34.8751,34.7892,34.8486,78300.0
2007-06-26 14:10:00,52.75,52.8,52.68,52.79,109200.0,34.8552,34.8883,34.809,34.8817,109200.0
2007-06-26 14:15:00,52.78,52.8,52.72,52.73,73400.0,34.8751,34.8883,34.8354,34.842,73400.0
2007-06-26 14:20:00,52.73,52.79,52.64,52.64,111900.0,34.842,34.8817,34.7826,34.7826,111900.0
2007-06-26 14:25:00,52.64,52.66,52.57,52.62,55600.0,34.7826,34.7958,34.7363,34.7694,55600.0
2007-06-26 14:30:00,52.61,52.62,52.55,52.6,68500.0,34.7627,34.7694,34.7231,34.7561,68500.0
2007-06-26 14:35:00,52.6,52.62,52.4,52.43,141000.0,34.7561,34.7694,34.624,34.6438,141000.0
2007-06-26 14:40:00,52.42,52.5,52.32,52.33,59800.0,34.6372,34.6901,34.5711,34.5777,59800.0
2007-06-26 14:45:00,52.33,52.38,52.25,52.38,87500.0,34.5777,34.6108,34.5249,34.6108,87500.0
2007-06-26 14:50:00,52.38,52.42,52.32,52.38,53300.0,34.6108,34.6372,34.5711,34.6108,53300.0
2007-06-26 14:55:00,52.37,52.41,52.26,52.28,61200.0,34.6042,34.6306,34.5315,34.5447,61200.0
2007-06-26 15:00:00,52.28,52.38,52.27,52.36,81000.0,34.5447,34.6108,34.5381,34.5976,81000.0
2007-06-26 15:05:00,52.36,52.38,52.28,52.29,35600.0,34.5976,34.6108,34.5447,34.5513,35600.0
2007-06-26 15:10:00,52.28,52.33,52.27,52.29,87400.0,34.5447,34.5777,34.5381,34.5513,87400.0
2007-06-26 15:15:00,52.29,52.32,52.27,52.28,113900.0,34.5513,34.5711,34.5381,34.5447,113900.0
2007-06-26 15:20:00,52.28,52.31,52.26,52.3,56900.0,34.5447,34.5645,34.5315,34.5579,56900.0
2007-06-26 15:25:00,52.3,52.31,52.2,52.26,138700.0,34.5579,34.5645,34.4918,34.5315,138700.0
2007-06-26 15:30:00,52.26,52.38,52.26,52.28,134900.0,34.5315,34.6108,34.5315,34.5447,134900.0
2007-06-26 15:35:00,52.27,52.39,52.27,52.3,110300.0,34.5381,34.6174,34.5381,34.5579,110300.0
2007-06-26 15:40:00,52.3,52.34,52.28,52.3,90200.0,34.5579,34.5843,34.5447,34.5579,90200.0
2007-06-26 15:45:00,52.29,52.3,52.28,52.3,77000.0,34.5513,34.5579,34.5447,34.5579,77000.0
2007-06-26 15:50:00,52.3,52.3,52.29,52.3,64200.0,34.5579,34.5579,34.5513,34.5579,64200.0
2007-06-26 15:55:00,52.3,52.35,52.25,52.28,196800.0,34.5579,34.5909,34.5249,34.5447,196800.0
2007-06-27 09:30:00,52.05,52.07,51.8,51.95,100300.0,34.3927,34.4059,34.2275,34.3266,100300.0
2007-06-27 09:35:00,51.96,52.08,51.91,51.95,25700.0,34.3332,34.4125,34.3002,34.3266,25700.0
2007-06-27 09:40:00,51.95,52.14,51.88,52.03,83300.0,34.3266,34.4522,34.2804,34.3795,83300.0
2007-06-27 09:45:00,52.03,52.09,51.91,51.99,85100.0,34.3795,34.4191,34.3002,34.3531,85100.0
2007-06-27 09:50:00,51.98,52.02,51.85,51.87,75700.0,34.3465,34.3729,34.2606,34.2738,75700.0
2007-06-27 09:55:00,51.86,51.94,51.75,51.79,48000.0,34.2672,34.32,34.1945,34.2209,48000.0
2007-06-27 10:00:00,51.77,51.85,51.7,51.75,67900.0,34.2077,34.2606,34.1614,34.1945,67900.0
2007-06-27 10:05:00,51.74,51.9,51.74,51.85,49300.0,34.1879,34.2936,34.1879,34.2606,49300.0
2007-06-27 10:10:00,51.84,51.86,51.65,51.72,54500.0,34.254,34.2672,34.1284,34.1747,54500.0
2007-06-27 10:15:00,51.69,51.81,51.62,51.78,47700.0,34.1548,34.2341,34.1086,34.2143,47700.0
2007-06-27 10:20:00,51.77,51.83,51.67,51.78,187200.0,34.2077,34.2473,34.1416,34.2143,187200.0
2007-06-27 10:25:00,51.77,51.79,51.55,51.65,155400.0,34.2077,34.2209,34.0623,34.1284,155400.0
2007-06-27 10:30:00,51.63,51.77,51.52,51.73,135100.0,34.1152,34.2077,34.0425,34.1813,135100.0
2007-06-27 10:35:00,51.73,51.73,51.65,51.69,56800.0,34.1813,34.1813,34.1284,34.1548,56800.0
2007-06-27 10:40:00,51.69,51.78,51.63,51.64,47800.0,34.1548,34.2143,34.1152,34.1218,47800.0
2007-06-27 10:45:00,51.64,51.64,51.49,51.5,97700.0,34.1218,34.1218,34.0227,34.0293,97700.0
2007-06-27 10:50:00,51.49,51.53,51.33,51.33,143800.0,34.0227,34.0491,33.917,33.917,143800.0
2007-06-27 10:55:00,51.32,51.49,51.32,51.35,62200.0,33.9104,34.0227,33.9104,33.9302,62200.0
2007-06-27 11:00:00,51.35,51.37,51.16,51.23,158800.0,33.9302,33.9434,33.8046,33.8509,158800.0
2007-06-27 11:05:00,51.24,51.46,51.23,51.45,103500.0,33.8575,34.0029,33.8509,33.9963,103500.0
2007-06-27 11:10:00,51.45,51.69,51.4,51.69,95500.0,33.9963,34.1548,33.9632,34.1548,95500.0
2007-06-27 11:15:00,51.69,51.82,51.65,51.81,49500.0,34.1548,34.2407,34.1284,34.2341,49500.0
2007-06-27 11:20:00,51.8,51.96,51.8,51.93,80900.0,34.2275,34.3332,34.2275,34.3134,80900.0
2007-06-27 11:25:00,51.92,52.07,51.91,52.07,71200.0,34.3068,34.4059,34.3002,34.4059,71200.0
2007-06-27 11:30:00,52.07,52.1,51.9,52.0,53900.0,34.4059,34.4258,34.2936,34.3597,53900.0
2007-06-27 11:35:00,51.99,52.03,51.95,52.0,60000.0,34.3531,34.3795,34.3266,34.3597,60000.0
2007-06-27 11:40:00,52.0,52.12,51.95,51.95,49500.0,34.3597,34.439,34.3266,34.3266,49500.0
2007-06-27 11:45:00,51.95,51.98,51.92,51.92,40400.0,34.3266,34.3465,34.3068,34.3068,40400.0
2007-06-27 11:50:00,51.92,52.08,51.92,52.03,23900.0,34.3068,34.4125,34.3068,34.3795,23900.0
2007-06-27 11:55:00,52.03,52.15,52.03,52.1,44400.0,34.3795,34.4588,34.3795,34.4258,44400.0
2007-06-27 12:00:00,52.12,52.2,52.1,52.18,41500.0,34.439,34.4918,34.4258,34.4786,41500.0
2007-06-27 12:05:00,52.15,52.27,52.12,52.27,38100.0,34.4588,34.5381,34.439,34.5381,38100.0
2007-06-27 12:10:00,52.23,52.26,52.16,52.2,33700.0,34.5117,34.5315,34.4654,34.4918,33700.0
2007-06-27 12:15:00,52.2,52.24,52.16,52.22,29500.0,34.4918,34.5183,34.4654,34.505,29500.0
2007-06-27 12:20:00,52.23,52.29,52.21,52.26,32400.0,34.5117,34.5513,34.4984,34.5315,32400.0
2007-06-27 12:25:00,52.26,52.28,52.2,52.24,40500.0,34.5315,34.5447,34.4918,34.5183,40500.0
2007-06-27 12:30:00,52.25,52.27,52.18,52.19,22100.0,34.5249,34.5381,34.4786,34.4852,22100.0
2007-06-27 12:35:00,52.2,52.36,52.19,52.34,32700.0,34.4918,34.5976,34.4852,34.5843,32700.0
2007-06-27 12:40:00,52.37,52.42,52.33,52.41,22700.0,34.6042,34.6372,34.5777,34.6306,22700.0
2007-06-27 12:45:00,52.41,52.44,52.37,52.38,45000.0,34.6306,34.6504,34.6042,34.6108,45000.0
2007-06-27 12:50:00,52.39,52.43,52.38,52.42,35800.0,34.6174,34.6438,34.6108,34.6372,35800.0
2007-06-27 12:55:00,52.41,52.43,52.39,52.39,20500.0,34.6306,34.6438,34.6174,34.6174,20500.0
2007-06-27 13:00:00,52.4,52.5,52.4,52.47,36200.0,34.624,34.6901,34.624,34.6702,36200.0
2007-06-27 13:05:00,52.46,52.5,52.41,52.41,33400.0,34.6636,34.6901,34.6306,34.6306,33400.0
2007-06-27 13:10:00,52.41,52.41,52.33,52.34,31100.0,34.6306,34.6306,34.5777,34.5843,31100.0
2007-06-27 13:15:00,52.36,52.37,52.31,52.35,22200.0,34.5976,34.6042,34.5645,34.5909,22200.0
2007-06-27 13:20:00,52.35,52.45,52.35,52.42,27800.0,34.5909,34.657,34.5909,34.6372,27800.0
2007-06-27 13:25:00,52.42,52.49,52.4,52.41,23400.0,34.6372,34.6835,34.624,34.6306,23400.0
2007-06-27 13:30:00,52.4,52.41,52.28,52.29,17900.0,34.624,34.6306,34.5447,34.5513,17900.0
2007-06-27 13:35:00,52.29,52.34,52.28,52.3,24100.0,34.5513,34.5843,34.5447,34.5579,24100.0
2007-06-27 13:40:00,52.31,52.36,52.28,52.35,23700.0,34.5645,34.5976,34.5447,34.5909,23700.0
2007-06-27 13:45:00,52.32,52.34,52.24,52.28,39400.0,34.5711,34.5843,34.5183,34.5447,39400.0
2007-06-27 13:50:00,52.3,52.43,52.29,52.34,36900.0,34.5579,34.6438,34.5513,34.5843,36900.0
2007-06-27 13:55:00,52.34,52.47,52.34,52.4,27300.0,34.5843,34.6702,34.5843,34.624,27300.0
2007-06-27 14:00:00,52.41,52.6,52.41,52.57,60600.0,34.6306,34.7561,34.6306,34.7363,60600.0
2007-06-27 14:05:00,52.57,52.57,52.43,52.49,40900.0,34.7363,34.7363,34.6438,34.6835,40900.0
2007-06-27 14:10:00,52.51,52.59,52.44,52.58,49300.0,34.6967,34.7495,34.6504,34.7429,49300.0
2007-06-27 14:15:00,52.59,52.69,52.57,52.62,43400.0,34.7495,34.8156,34.7363,34.7694,43400.0
2007-06-27 14:20:00,52.62,52.74,52.61,52.73,29700.0,34.7694,34.8486,34.7627,34.842,29700.0
2007-06-27 14:25:00,52.74,52.87,52.73,52.87,71100.0,34.8486,34.9345,34.842,34.9345,71100.0
2007-06-27 14:30:00,52.88,52.9,52.72,52.72,36500.0,34.9411,34.9544,34.8354,34.8354,36500.0
2007-06-27 14:35:00,52.73,52.89,52.72,52.89,23500.0,34.842,34.9478,34.8354,34.9478,23500.0
2007-06-27 14:40:00,52.88,52.89,52.78,52.78,23800.0,34.9411,34.9478,34.8751,34.8751,23800.0
2007-06-27 14:45:00,52.8,52.92,52.78,52.79,22800.0,34.8883,34.9676,34.8751,34.8817,22800.0
2007-06-27 14:50:00,52.8,52.86,52.8,52.84,23700.0,34.8883,34.9279,34.8883,34.9147,23700.0
2007-06-27 14:55:00,52.84,52.84,52.78,52.79,11800.0,34.9147,34.9147,34.8751,34.8817,11800.0
2007-06-27 15:00:00,52.78,52.78,52.7,52.75,36000.0,34.8751,34.8751,34.8222,34.8552,36000.0
2007-06-27 15:05:00,52.75,52.8,52.69,52.7,39000.0,34.8552,34.8883,34.8156,34.8222,39000.0
2007-06-27 15:10:00,52.71,52.76,52.7,52.7,24000.0,34.8288,34.8619,34.8222,34.8222,24000.0
2007-06-27 15:15:00,52.69,52.73,52.66,52.67,25600.0,34.8156,34.842,34.7958,34.8024,25600.0
2007-06-27 15:20:00,52.69,52.7,52.62,52.68,22100.0,34.8156,34.8222,34.7694,34.809,22100.0
2007-06-27 15:25:00,52.67,52.8,52.67,52.75,34200.0,34.8024,34.8883,34.8024,34.8552,34200.0
2007-06-27 15:30:00,52.75,52.85,52.75,52.84,30000.0,34.8552,34.9213,34.8552,34.9147,30000.0
2007-06-27 15:35:00,52.85,52.85,52.73,52.77,35100.0,34.9213,34.9213,34.842,34.8685,35100.0
2007-06-27 15:40:00,52.77,52.8,52.72,52.78,60300.0,34.8685,34.8883,34.8354,34.8751,60300.0
2007-06-27 15:45:00,52.78,52.8,52.67,52.68,101200.0,34.8751,34.8883,34.8024,34.809,101200.0
2007-06-27 15:50:00,52.67,52.71,52.66,52.68,88000.0,34.8024,34.8288,34.7958,34.809,88000.0
2007-06-27 15:55:00,52.68,52.81,52.67,52.81,64200.0,34.809,34.8949,34.8024,34.8949,64200.0
2007-06-28 09:30:00,51.91,52.83,51.52,52.72,33200.0,34.3002,34.9081,34.0425,34.8354,33200.0
2007-06-28 09:35:00,52.75,52.75,52.6,52.68,34300.0,34.8552,34.8552,34.7561,34.809,34300.0
2007-06-28 09:40:00,52.69,52.9,52.69,52.89,53300.0,34.8156,34.9544,34.8156,34.9478,53300.0
2007-06-28 09:45:00,52.9,53.12,52.85,52.91,104500.0,34.9544,35.0997,34.9213,34.961,104500.0
2007-06-28 09:50:00,52.92,53.08,52.89,52.99,26200.0,34.9676,35.0733,34.9478,35.0138,26200.0
2007-06-28 09:55:00,53.0,53.05,52.86,52.97,25600.0,35.0204,35.0535,34.9279,35.0006,25600.0
2007-06-28 10:00:00,53.0,53.08,52.85,53.0,34700.0,35.0204,35.0733,34.9213,35.0204,34700.0
2007-06-28 10:05:00,53.0,53.02,52.86,52.87,34000.0,35.0204,35.0337,34.9279,34.9345,34000.0
2007-06-28 10:10:00,52.89,53.08,52.87,53.01,27400.0,34.9478,35.0733,34.9345,35.027,27400.0
2007-06-28 10:15:00,53.01,53.16,53.01,53.05,41700.0,35.027,35.1262,35.027,35.0535,41700.0
2007-06-28 10:20:00,53.05,53.13,52.96,53.0,32900.0,35.0535,35.1063,34.994,35.0204,32900.0
2007-06-28 10:25:00,53.0,53.23,52.97,53.22,39100.0,35.0204,35.1724,35.0006,35.1658,39100.0
2007-06-28 10:30:00,53.22,53.25,53.19,53.24,46400.0,35.1658,35.1856,35.146,35.179,46400.0
2007-06-28 10:35:00,53.24,53.29,53.2,53.23,70200.0,35.179,35.2121,35.1526,35.1724,70200.0
2007-06-28 10:40:00,53.23,53.29,53.23,53.24,34000.0,35.1724,35.2121,35.1724,35.179,34000.0
2007-06-28 10:45:00,53.24,53.29,53.2,53.22,52600.0,35.179,35.2121,35.1526,35.1658,52600.0
2007-06-28 10:50:00,53.23,53.26,53.21,53.24,32700.0,35.1724,35.1922,35.1592,35.179,32700.0
2007-06-28 10:55:00,53.24,53.37,53.23,53.36,56800.0,35.179,35.2649,35.1724,35.2583,56800.0
2007-06-28 11:00:00,53.35,53.41,53.3,53.34,53500.0,35.2517,35.2914,35.2187,35.2451,53500.0
2007-06-28 11:05:00,53.33,53.35,53.29,53.3,35200.0,35.2385,35.2517,35.2121,35.2187,35200.0
2007-06-28 11:10:00,53.31,53.41,53.3,53.38,28900.0,35.2253,35.2914,35.2187,35.2715,28900.0
2007-06-28 11:15:00,53.37,53.42,53.35,53.36,34100.0,35.2649,35.298,35.2517,35.2583,34100.0
2007-06-28 11:20:00,53.36,53.49,53.36,53.47,36800.0,35.2583,35.3442,35.2583,35.331,36800.0
2007-06-28 11:25:00,53.47,53.58,53.47,53.52,66900.0,35.331,35.4037,35.331,35.364,66900.0
2007-06-28 11:30:00,53.51,53.52,53.5,53.5,38000.0,35.3574,35.364,35.3508,35.3508,38000.0
2007-06-28 11:35:00,53.51,53.52,53.5,53.51,15000.0,35.3574,35.364,35.3508,35.3574,15000.0
2007-06-28 11:40:00,53.5,53.53,53.46,53.51,29200.0,35.3508,35.3706,35.3244,35.3574,29200.0
2007-06-28 11:45:00,53.5,53.51,53.28,53.29,22200.0,35.3508,35.3574,35.2055,35.2121,22200.0
2007-06-28 11:50:00,53.29,53.41,53.28,53.41,14400.0,35.2121,35.2914,35.2055,35.2914,14400.0
2007-06-28 11:55:00,53.41,53.43,53.34,53.35,19600.0,35.2914,35.3046,35.2451,35.2517,19600.0
2007-06-28 12:00:00,53.36,53.42,53.33,53.34,9100.0,35.2583,35.298,35.2385,35.2451,9100.0
2007-06-28 12:05:00,53.34,53.35,53.25,53.25,12800.0,35.2451,35.2517,35.1856,35.1856,12800.0
2007-06-28 12:10:00,53.26,53.29,53.26,53.28,5300.0,35.1922,35.2121,35.1922,35.2055,5300.0
2007-06-28 12:15:00,53.27,53.31,53.25,53.28,15800.0,35.1988,35.2253,35.1856,35.2055,15800.0
2007-06-28 12:20:00,53.28,53.28,53.18,53.18,11200.0,35.2055,35.2055,35.1394,35.1394,11200.0
2007-06-28 12:25:00,53.18,53.2,53.15,53.2,9000.0,35.1394,35.1526,35.1196,35.1526,9000.0
2007-06-28 12:30:00,53.21,53.24,53.19,53.23,11500.0,35.1592,35.179,35.146,35.1724,11500.0
2007-06-28 12:35:00,53.22,53.26,53.2,53.23,17700.0,35.1658,35.1922,35.1526,35.1724,17700.0
2007-06-28 12:40:00,53.23,53.24,53.2,53.21,12000.0,35.1724,35.179,35.1526,35.1592,12000.0
2007-06-28 12:45:00,53.21,53.27,53.2,53.23,18000.0,35.1592,35.1988,35.1526,35.1724,18000.0
2007-06-28 12:50:00,53.26,53.27,53.22,53.25,14300.0,35.1922,35.1988,35.1658,35.1856,14300.0
2007-06-28 12:55:00,53.25,53.25,53.18,53.19,15400.0,35.1856,35.1856,35.1394,35.146,15400.0
2007-06-28 13:00:00,53.22,53.23,53.19,53.19,16100.0,35.1658,35.1724,35.146,35.146,16100.0
2007-06-28 13:05:00,53.2,53.22,53.14,53.15,13100.0,35.1526,35.1658,35.1129,35.1196,13100.0
2007-06-28 13:10:00,53.16,53.17,53.12,53.12,8500.0,35.1262,35.1328,35.0997,35.0997,8500.0
2007-06-28 13:15:00,53.12,53.21,53.12,53.21,20300.0,35.0997,35.1592,35.0997,35.1592,20300.0
2007-06-28 13:20:00,53.2,53.24,53.14,53.17,17000.0,35.1526,35.179,35.1129,35.1328,17000.0
2007-06-28 13:25:00,53.17,53.27,53.17,53.25,14900.0,35.1328,35.1988,35.1328,35.1856,14900.0
2007-06-28 13:30:00,53.25,53.29,53.25,53.25,10100.0,35.1856,35.2121,35.1856,35.1856,10100.0
2007-06-28 13:35:00,53.25,53.3,53.24,53.28,13600.0,35.1856,35.2187,35.179,35.2055,13600.0
2007-06-28 13:40:00,53.28,53.3,53.26,53.26,10900.0,35.2055,35.2187,35.1922,35.1922,10900.0
2007-06-28 13:45:00,53.27,53.35,53.26,53.33,13000.0,35.1988,35.2517,35.1922,35.2385,13000.0
2007-06-28 13:50:00,53.33,53.49,53.31,53.46,26100.0,35.2385,35.3442,35.2253,35.3244,26100.0
2007-06-28 13:55:00,53.47,53.47,53.34,53.36,12700.0,35.331,35.331,35.2451,35.2583,12700.0
2007-06-28 14:00:00,53.34,53.38,53.31,53.35,21900.0,35.2451,35.2715,35.2253,35.2517,21900.0
2007-06-28 14:05:00,53.35,53.41,53.33,53.4,10800.0,35.2517,35.2914,35.2385,35.2847,10800.0
2007-06-28 14:10:00,53.4,53.43,53.33,53.33,13700.0,35.2847,35.3046,35.2385,35.2385,13700.0
2007-06-28 14:15:00,53.33,53.48,53.23,53.37,90900.0,35.2385,35.3376,35.1724,35.2649,90900.0
2007-06-28 14:20:00,53.39,53.46,53.33,53.4,36100.0,35.2781,35.3244,35.2385,35.2847,36100.0
2007-06-28 14:25:00,53.4,53.44,53.32,53.39,28400.0,35.2847,35.3112,35.2319,35.2781,28400.0
2007-06-28 14:30:00,53.39,53.4,53.2,53.22,43400.0,35.2781,35.2847,35.1526,35.1658,43400.0
2007-06-28 14:35:00,53.22,53.3,53.18,53.2,52700.0,35.1658,35.2187,35.1394,35.1526,52700.0
2007-06-28 14:40:00,53.2,53.43,53.2,53.43,39100.0,35.1526,35.3046,35.1526,35.3046,39100.0
2007-06-28 14:45:00,53.41,53.56,53.4,53.4,56000.0,35.2914,35.3905,35.2847,35.2847,56000.0
2007-06-28 14:50:00,53.43,53.46,53.33,53.4,36400.0,35.3046,35.3244,35.2385,35.2847,36400.0
2007-06-28 14:55:00,53.39,53.45,53.35,53.4,28100.0,35.2781,35.3178,35.2517,35.2847,28100.0
2007-06-28 15:00:00,53.41,53.44,53.27,53.32,28800.0,35.2914,35.3112,35.1988,35.2319,28800.0
2007-06-28 15:05:00,53.32,53.38,53.27,53.38,27100.0,35.2319,35.2715,35.1988,35.2715,27100.0
2007-06-28 15:10:00,53.39,53.39,53.26,53.28,24600.0,35.2781,35.2781,35.1922,35.2055,24600.0
2007-06-28 15:15:00,53.25,53.33,53.25,53.25,24400.0,35.1856,35.2385,35.1856,35.1856,24400.0
2007-06-28 15:20:00,53.25,53.34,53.22,53.33,33100.0,35.1856,35.2451,35.1658,35.2385,33100.0
2007-06-28 15:25:00,53.31,53.34,53.25,53.31,18800.0,35.2253,35.2451,35.1856,35.2253,18800.0
2007-06-28 15:30:00,53.31,53.37,53.31,53.37,24900.0,35.2253,35.2649,35.2253,35.2649,24900.0
2007-06-28 15:35:00,53.37,53.37,53.29,53.29,23400.0,35.2649,35.2649,35.2121,35.2121,23400.0
2007-06-28 15:40:00,53.29,53.3,53.23,53.25,46900.0,35.2121,35.2187,35.1724,35.1856,46900.0
2007-06-28 15:45:00,53.25,53.32,53.24,53.29,48000.0,35.1856,35.2319,35.179,35.2121,48000.0
2007-06-28 15:50:00,53.28,53.31,53.26,53.28,41600.0,35.2055,35.2253,35.1922,35.2055,41600.0
2007-06-28 15:55:00,53.28,53.31,53.26,53.26,49500.0,35.2055,35.2253,35.1922,35.1922,49500.0
2007-06-29 09:30:00,53.66,53.66,53.42,53.52,92200.0,35.4565,35.4565,35.298,35.364,92200.0
2007-06-29 09:35:00,53.48,53.67,53.44,53.59,25600.0,35.3376,35.4632,35.3112,35.4103,25600.0
2007-06-29 09:40:00,53.55,53.61,53.51,53.54,43900.0,35.3839,35.4235,35.3574,35.3773,43900.0
2007-06-29 09:45:00,53.54,53.66,53.51,53.65,25400.0,35.3773,35.4565,35.3574,35.4499,25400.0
2007-06-29 09:50:00,53.62,53.75,53.62,53.73,28900.0,35.4301,35.516,35.4301,35.5028,28900.0
2007-06-29 09:55:00,53.73,53.74,53.62,53.65,30800.0,35.5028,35.5094,35.4301,35.4499,30800.0
2007-06-29 10:00:00,53.65,53.75,53.63,53.67,31600.0,35.4499,35.516,35.4367,35.4632,31600.0
2007-06-29 10:05:00,53.68,53.7,53.62,53.68,19500.0,35.4698,35.483,35.4301,35.4698,19500.0
2007-06-29 10:10:00,53.68,53.72,53.63,53.64,18700.0,35.4698,35.4962,35.4367,35.4433,18700.0
2007-06-29 10:15:00,53.63,53.64,53.45,53.45,20600.0,35.4367,35.4433,35.3178,35.3178,20600.0
2007-06-29 10:20:00,53.44,53.45,53.27,53.28,24100.0,35.3112,35.3178,35.1988,35.2055,24100.0
2007-06-29 10:25:00,53.29,53.31,53.26,53.29,11400.0,35.2121,35.2253,35.1922,35.2121,11400.0
2007-06-29 10:30:00,53.29,53.34,53.24,53.31,22900.0,35.2121,35.2451,35.179,35.2253,22900.0
2007-06-29 10:35:00,53.32,53.34,53.26,53.31,10000.0,35.2319,35.2451,35.1922,35.2253,10000.0
2007-06-29 10:40:00,53.33,53.36,53.24,53.24,28000.0,35.2385,35.2583,35.179,35.179,28000.0
2007-06-29 10:45:00,53.24,53.24,53.17,53.19,10500.0,35.179,35.179,35.1328,35.146,10500.0
2007-06-29 10:50:00,53.19,53.19,53.08,53.1,35700.0,35.146,35.146,35.0733,35.0865,35700.0
2007-06-29 10:55:00,53.09,53.15,53.01,53.05,26100.0,35.0799,35.1196,35.027,35.0535,26100.0
2007-06-29 11:00:00,53.06,53.14,52.94,52.94,28600.0,35.0601,35.1129,34.9808,34.9808,28600.0
2007-06-29 11:05:00,52.93,52.98,52.76,52.77,43100.0,34.9742,35.0072,34.8619,34.8685,43100.0
2007-06-29 11:10:00,52.77,52.78,52.63,52.63,31200.0,34.8685,34.8751,34.776,34.776,31200.0
2007-06-29 11:15:00,52.64,52.64,52.6,52.61,29000.0,34.7826,34.7826,34.7561,34.7627,29000.0
2007-06-29 11:20:00,52.62,52.8,52.61,52.76,35500.0,34.7694,34.8883,34.7627,34.8619,35500.0
2007-06-29 11:25:00,52.77,52.92,52.77,52.91,22700.0,34.8685,34.9676,34.8685,34.961,22700.0
2007-06-29 11:30:00,52.91,53.0,52.88,52.99,23600.0,34.961,35.0204,34.9411,35.0138,23600.0
2007-06-29 11:35:00,52.99,53.03,52.97,52.97,9900.0,35.0138,35.0403,35.0006,35.0006,9900.0
2007-06-29 11:40:00,52.96,53.03,52.96,52.99,14500.0,34.994,35.0403,34.994,35.0138,14500.0
2007-06-29 11:45:00,52.97,52.98,52.9,52.9,12400.0,35.0006,35.0072,34.9544,34.9544,12400.0
2007-06-29 11:50:00,52.9,52.92,52.87,52.92,9000.0,34.9544,34.9676,34.9345,34.9676,9000.0
2007-06-29 11:55:00,52.91,52.91,52.82,52.9,16800.0,34.961,34.961,34.9015,34.9544,16800.0
2007-06-29 12:00:00,52.89,52.92,52.83,52.83,15800.0,34.9478,34.9676,34.9081,34.9081,15800.0
2007-06-29 12:05:00,52.83,52.91,52.83,52.9,8400.0,34.9081,34.961,34.9081,34.9544,8400.0
2007-06-29 12:10:00,52.89,52.89,52.75,52.76,14600.0,34.9478,34.9478,34.8552,34.8619,14600.0
2007-06-29 12:15:00,52.78,52.8,52.67,52.69,19100.0,34.8751,34.8883,34.8024,34.8156,19100.0
2007-06-29 12:20:00,52.69,52.74,52.62,52.68,24400.0,34.8156,34.8486,34.7694,34.809,24400.0
2007-06-29 12:25:00,52.67,52.76,52.64,52.67,11100.0,34.8024,34.8619,34.7826,34.8024,11100.0
2007-06-29 12:30:00,52.64,52.64,52.55,52.59,25100.0,34.7826,34.7826,34.7231,34.7495,25100.0
2007-06-29 12:35:00,52.57,52.57,52.45,52.5,22800.0,34.7363,34.7363,34.657,34.6901,22800.0
2007-06-29 12:40:00,52.5,52.58,52.5,52.55,11300.0,34.6901,34.7429,34.6901,34.7231,11300.0
2007-06-29 12:45:00,52.54,52.58,52.53,52.55,15100.0,34.7165,34.7429,34.7099,34.7231,15100.0
2007-06-29 12:50:00,52.55,52.58,52.54,52.58,14000.0,34.7231,34.7429,34.7165,34.7429,14000.0
2007-06-29 12:55:00,52.58,52.62,52.55,52.59,15300.0,34.7429,34.7694,34.7231,34.7495,15300.0
2007-06-29 13:00:00,52.58,52.66,52.55,52.63,17200.0,34.7429,34.7958,34.7231,34.776,17200.0
2007-06-29 13:05:00,52.63,52.66,52.57,52.59,10200.0,34.776,34.7958,34.7363,34.7495,10200.0
2007-06-29 13:10:00,52.57,52.67,52.56,52.58,18600.0,34.7363,34.8024,34.7297,34.7429,18600.0
2007-06-29 13:15:00,52.58,52.64,52.51,52.63,14900.0,34.7429,34.7826,34.6967,34.776,14900.0
2007-06-29 13:20:00,52.65,52.68,52.61,52.68,13800.0,34.7892,34.809,34.7627,34.809,13800.0
2007-06-29 13:25:00,52.67,52.71,52.65,52.65,9100.0,34.8024,34.8288,34.7892,34.7892,9100.0
2007-06-29 13:30:00,52.65,52.73,52.6,52.65,16400.0,34.7892,34.842,34.7561,34.7892,16400.0
2007-06-29 13:35:00,52.67,52.71,52.6,52.63,23300.0,34.8024,34.8288,34.7561,34.776,23300.0
2007-06-29 13:40:00,52.62,52.66,52.57,52.6,14100.0,34.7694,34.7958,34.7363,34.7561,14100.0
2007-06-29 13:45:00,52.6,52.71,52.58,52.63,32100.0,34.7561,34.8288,34.7429,34.776,32100.0
2007-06-29 13:50:00,52.63,52.65,52.53,52.59,31000.0,34.776,34.7892,34.7099,34.7495,31000.0
2007-06-29 13:55:00,52.58,52.64,52.56,52.57,22900.0,34.7429,34.7826,34.7297,34.7363,22900.0
2007-06-29 14:00:00,52.57,52.6,52.5,52.56,23600.0,34.7363,34.7561,34.6901,34.7297,23600.0
2007-06-29 14:05:00,52.57,52.59,52.49,52.49,51000.0,34.7363,34.7495,34.6835,34.6835,51000.0
2007-06-29 14:10:00,52.49,52.52,52.32,52.36,24600.0,34.6835,34.7033,34.5711,34.5976,24600.0
2007-06-29 14:15:00,52.4,52.5,52.39,52.5,17300.0,34.624,34.6901,34.6174,34.6901,17300.0
2007-06-29 14:20:00,52.49,52.51,52.43,52.49,37000.0,34.6835,34.6967,34.6438,34.6835,37000.0
2007-06-29 14:25:00,52.5,52.5,52.41,52.49,29900.0,34.6901,34.6901,34.6306,34.6835,29900.0
2007-06-29 14:30:00,52.46,52.46,52.4,52.43,23400.0,34.6636,34.6636,34.624,34.6438,23400.0
2007-06-29 14:35:00,52.43,52.59,52.43,52.58,19400.0,34.6438,34.7495,34.6438,34.7429,19400.0
2007-06-29 14:40:00,52.58,52.75,52.58,52.66,19600.0,34.7429,34.8552,34.7429,34.7958,19600.0
2007-06-29 14:45:00,52.67,52.67,52.61,52.65,16900.0,34.8024,34.8024,34.7627,34.7892,16900.0
2007-06-29 14:50:00,52.64,52.66,52.59,52.62,15500.0,34.7826,34.7958,34.7495,34.7694,15500.0
2007-06-29 14:55:00,52.62,52.64,52.61,52.64,13400.0,34.7694,34.7826,34.7627,34.7826,13400.0
2007-06-29 15:00:00,52.64,52.68,52.53,52.54,27900.0,34.7826,34.809,34.7099,34.7165,27900.0
2007-06-29 15:05:00,52.53,52.61,52.36,52.45,43300.0,34.7099,34.7627,34.5976,34.657,43300.0
2007-06-29 15:10:00,52.45,52.45,52.25,52.25,56200.0,34.657,34.657,34.5249,34.5249,56200.0
2007-06-29 15:15:00,52.26,52.42,52.25,52.41,49300.0,34.5315,34.6372,34.5249,34.6306,49300.0
2007-06-29 15:20:00,52.42,52.54,52.41,52.52,60200.0,34.6372,34.7165,34.6306,34.7033,60200.0
2007-06-29 15:25:00,52.54,52.54,52.38,52.38,30800.0,34.7165,34.7165,34.6108,34.6108,30800.0
2007-06-29 15:30:00,52.38,52.44,52.35,52.43,37200.0,34.6108,34.6504,34.5909,34.6438,37200.0
2007-06-29 15:35:00,52.43,52.54,52.4,52.52,34600.0,34.6438,34.7165,34.624,34.7033,34600.0
2007-06-29 15:40:00,52.52,52.72,52.51,52.59,57100.0,34.7033,34.8354,34.6967,34.7495,57100.0
2007-06-29 15:45:00,52.6,52.61,52.51,52.54,42400.0,34.7561,34.7627,34.6967,34.7165,42400.0
2007-06-29 15:50:00,52.55,52.62,52.51,52.55,67800.0,34.7231,34.7694,34.6967,34.7231,67800.0
2007-06-29 15:55:00,52.56,52.56,52.46,52.56,79900.0,34.7297,34.7297,34.6636,34.7297,79900.0
2007-07-03 09:30:00,53.69,53.69,53.57,53.57,70800.0,35.4764,35.4764,35.3971,35.3971,70800.0
2007-07-03 09:35:00,53.62,53.89,53.61,53.85,43300.0,35.4301,35.6085,35.4235,35.5821,43300.0
2007-07-03 09:40:00,53.85,54.25,53.8,54.18,53200.0,35.5821,35.8464,35.5491,35.8001,53200.0
2007-07-03 09:45:00,54.18,54.24,54.14,54.19,37000.0,35.8001,35.8398,35.7737,35.8067,37000.0
2007-07-03 09:50:00,54.2,54.29,54.18,54.26,26000.0,35.8134,35.8728,35.8001,35.853,26000.0
2007-07-03 09:55:00,54.28,54.34,54.28,54.29,24200.0,35.8662,35.9059,35.8662,35.8728,24200.0
2007-07-03 10:00:00,54.27,54.34,53.8,54.28,38600.0,35.8596,35.9059,35.5491,35.8662,38600.0
2007-07-03 10:05:00,54.28,54.3,54.25,54.26,21300.0,35.8662,35.8794,35.8464,35.853,21300.0
2007-07-03 10:10:00,54.28,54.28,54.09,54.18,36800.0,35.8662,35.8662,35.7407,35.8001,36800.0
2007-07-03 10:15:00,54.18,54.2,54.07,54.11,30700.0,35.8001,35.8134,35.7275,35.7539,30700.0
2007-07-03 10:20:00,54.09,54.13,53.94,53.95,25000.0,35.7407,35.7671,35.6416,35.6482,25000.0
2007-07-03 10:25:00,53.95,54.01,53.9,53.99,30900.0,35.6482,35.6878,35.6151,35.6746,30900.0
2007-07-03 10:30:00,54.0,54.07,53.99,54.03,25500.0,35.6812,35.7275,35.6746,35.701,25500.0
2007-07-03 10:35:00,54.03,54.09,54.03,54.09,19400.0,35.701,35.7407,35.701,35.7407,19400.0
2007-07-03 10:40:00,54.09,54.17,54.08,54.16,22800.0,35.7407,35.7935,35.7341,35.7869,22800.0
2007-07-03 10:45:00,54.16,54.19,54.09,54.15,18900.0,35.7869,35.8067,35.7407,35.7803,18900.0
2007-07-03 10:50:00,54.16,54.18,54.13,54.17,25100.0,35.7869,35.8001,35.7671,35.7935,25100.0
2007-07-03 10:55:00,54.17,54.19,54.14,54.18,12100.0,35.7935,35.8067,35.7737,35.8001,12100.0
2007-07-03 11:00:00,54.18,54.19,54.14,54.15,20100.0,35.8001,35.8067,35.7737,35.7803,20100.0
2007-07-03 11:05:00,54.15,54.21,54.14,54.17,20900.0,35.7803,35.82,35.7737,35.7935,20900.0
2007-07-03 11:10:00,54.19,54.24,54.18,54.21,21600.0,35.8067,35.8398,35.8001,35.82,21600.0
2007-07-03 11:15:00,54.21,54.27,54.2,54.25,17200.0,35.82,35.8596,35.8134,35.8464,17200.0
2007-07-03 11:20:00,54.26,54.32,54.23,54.29,53100.0,35.853,35.8926,35.8332,35.8728,53100.0
2007-07-03 11:25:00,54.29,54.34,54.29,54.31,13700.0,35.8728,35.9059,35.8728,35.886,13700.0
2007-07-03 11:30:00,54.31,54.34,54.28,54.32,22800.0,35.886,35.9059,35.8662,35.8926,22800.0
2007-07-03 11:35:00,54.32,54.35,54.29,54.33,30500.0,35.8926,35.9125,35.8728,35.8993,30500.0
2007-07-03 11:40:00,54.34,54.39,54.28,54.29,33600.0,35.9059,35.9389,35.8662,35.8728,33600.0
2007-07-03 11:45:00,54.29,54.36,54.29,54.36,23400.0,35.8728,35.9191,35.8728,35.9191,23400.0
2007-07-03 11:50:00,54.36,54.44,54.36,54.43,25400.0,35.9191,35.9719,35.9191,35.9653,25400.0
2007-07-03 11:55:00,54.43,54.49,54.4,54.46,31000.0,35.9653,36.005,35.9455,35.9852,31000.0
2007-07-03 12:00:00,54.47,54.47,54.4,54.41,21000.0,35.9918,35.9918,35.9455,35.9521,21000.0
2007-07-03 12:05:00,54.41,54.42,54.36,54.38,21300.0,35.9521,35.9587,35.9191,35.9323,21300.0
2007-07-03 12:10:00,54.39,54.42,54.36,54.38,24000.0,35.9389,35.9587,35.9191,35.9323,24000.0
2007-07-03 12:15:00,54.4,54.41,54.36,54.37,27300.0,35.9455,35.9521,35.9191,35.9257,27300.0
2007-07-03 12:20:00,54.38,54.4,54.37,54.39,17100.0,35.9323,35.9455,35.9257,35.9389,17100.0
2007-07-03 12:25:00,54.38,54.38,54.32,54.37,16400.0,35.9323,35.9323,35.8926,35.9257,16400.0
2007-07-03 12:30:00,54.38,54.41,54.36,54.39,26100.0,35.9323,35.9521,35.9191,35.9389,26100.0
2007-07-03 12:35:00,54.39,54.4,54.33,54.33,26800.0,35.9389,35.9455,35.8993,35.8993,26800.0
2007-07-03 12:40:00,54.34,54.36,54.31,54.36,19500.0,35.9059,35.9191,35.886,35.9191,19500.0
2007-07-03 12:45:00,54.35,54.37,54.22,54.22,37600.0,35.9125,35.9257,35.8266,35.8266,37600.0
2007-07-03 12:50:00,54.22,54.23,54.12,54.13,33700.0,35.8266,35.8332,35.7605,35.7671,33700.0
2007-07-03 12:55:00,54.14,54.18,54.11,54.14,40500.0,35.7737,35.8001,35.7539,35.7737,40500.0
2007-07-05 09:30:00,54.42,54.43,54.05,54.08,66300.0,35.9587,35.9653,35.7142,35.7341,66300.0
2007-07-05 09:35:00,54.07,54.27,54.02,54.04,40800.0,35.7275,35.8596,35.6944,35.7076,40800.0
2007-07-05 09:40:00,54.03,54.09,53.96,54.09,38300.0,35.701,35.7407,35.6548,35.7407,38300.0
2007-07-05 09:45:00,54.09,54.18,53.99,53.99,56700.0,35.7407,35.8001,35.6746,35.6746,56700.0
2007-07-05 09:50:00,53.98,53.98,53.89,53.92,19900.0,35.668,35.668,35.6085,35.6283,19900.0
2007-07-05 09:55:00,53.94,53.94,53.8,53.83,22200.0,35.6416,35.6416,35.5491,35.5689,22200.0
2007-07-05 10:00:00,53.84,53.88,53.76,53.81,23200.0,35.5755,35.6019,35.5226,35.5557,23200.0
2007-07-05 10:05:00,53.82,53.82,53.73,53.77,19700.0,35.5623,35.5623,35.5028,35.5292,19700.0
2007-07-05 10:10:00,53.77,53.87,53.67,53.72,25000.0,35.5292,35.5953,35.4632,35.4962,25000.0
2007-07-05 10:15:00,53.71,53.71,53.42,53.43,46000.0,35.4896,35.4896,35.298,35.3046,46000.0
2007-07-05 10:20:00,53.43,53.56,53.39,53.52,38700.0,35.3046,35.3905,35.2781,35.364,38700.0
2007-07-05 10:25:00,53.51,53.56,53.46,53.56,22800.0,35.3574,35.3905,35.3244,35.3905,22800.0
2007-07-05 10:30:00,53.57,53.85,53.5,53.83,46100.0,35.3971,35.5821,35.3508,35.5689,46100.0
2007-07-05 10:35:00,53.83,53.89,53.58,53.62,24200.0,35.5689,35.6085,35.4037,35.4301,24200.0
2007-07-05 10:40:00,53.59,53.62,53.52,53.53,19500.0,35.4103,35.4301,35.364,35.3706,19500.0
2007-07-05 10:45:00,53.54,53.57,53.46,53.46,23100.0,35.3773,35.3971,35.3244,35.3244,23100.0
2007-07-05 10:50:00,53.46,53.46,53.31,53.33,28300.0,35.3244,35.3244,35.2253,35.2385,28300.0
2007-07-05 10:55:00,53.35,53.37,53.3,53.33,19700.0,35.2517,35.2649,35.2187,35.2385,19700.0
2007-07-05 11:00:00,53.32,53.33,53.15,53.18,25500.0,35.2319,35.2385,35.1196,35.1394,25500.0
2007-07-05 11:05:00,53.2,53.23,53.15,53.17,19900.0,35.1526,35.1724,35.1196,35.1328,19900.0
2007-07-05 11:10:00,53.17,53.25,53.16,53.25,23800.0,35.1328,35.1856,35.1262,35.1856,23800.0
2007-07-05 11:15:00,53.26,53.28,53.22,53.23,14400.0,35.1922,35.2055,35.1658,35.1724,14400.0
2007-07-05 11:20:00,53.23,53.32,53.2,53.31,19700.0,35.1724,35.2319,35.1526,35.2253,19700.0
2007-07-05 11:25:00,53.3,53.32,53.23,53.28,20700.0,35.2187,35.2319,35.1724,35.2055,20700.0
2007-07-05 11:30:00,53.25,53.3,53.23,53.26,20900.0,35.1856,35.2187,35.1724,35.1922,20900.0
2007-07-05 11:35:00,53.26,53.28,53.24,53.27,16900.0,35.1922,35.2055,35.179,35.1988,16900.0
2007-07-05 11:40:00,53.26,53.32,53.25,53.28,35100.0,35.1922,35.2319,35.1856,35.2055,35100.0
2007-07-05 11:45:00,53.28,53.35,53.25,53.33,26600.0,35.2055,35.2517,35.1856,35.2385,26600.0
2007-07-05 11:50:00,53.33,53.35,53.29,53.29,17100.0,35.2385,35.2517,35.2121,35.2121,17100.0
2007-07-05 11:55:00,53.29,53.33,53.26,53.32,17500.0,35.2121,35.2385,35.1922,35.2319,17500.0
2007-07-05 12:00:00,53.33,53.5,53.29,53.48,21100.0,35.2385,35.3508,35.2121,35.3376,21100.0
2007-07-05 12:05:00,53.48,53.48,53.31,53.33,13200.0,35.3376,35.3376,35.2253,35.2385,13200.0
2007-07-05 12:10:00,53.33,53.34,53.26,53.3,14000.0,35.2385,35.2451,35.1922,35.2187,14000.0
2007-07-05 12:15:00,53.3,53.37,53.3,53.35,11300.0,35.2187,35.2649,35.2187,35.2517,11300.0
2007-07-05 12:20:00,53.35,53.38,53.33,53.34,12800.0,35.2517,35.2715,35.2385,35.2451,12800.0
2007-07-05 12:25:00,53.33,53.34,53.21,53.24,11100.0,35.2385,35.2451,35.1592,35.179,11100.0
2007-07-05 12:30:00,53.22,53.23,53.16,53.19,19300.0,35.1658,35.1724,35.1262,35.146,19300.0
2007-07-05 12:35:00,53.19,53.25,53.17,53.22,14000.0,35.146,35.1856,35.1328,35.1658,14000.0
2007-07-05 12:40:00,53.21,53.28,53.2,53.27,7300.0,35.1592,35.2055,35.1526,35.1988,7300.0
2007-07-05 12:45:00,53.27,53.29,53.23,53.25,10200.0,35.1988,35.2121,35.1724,35.1856,10200.0
2007-07-05 12:50:00,53.26,53.34,53.24,53.34,11700.0,35.1922,35.2451,35.179,35.2451,11700.0
2007-07-05 12:55:00,53.32,53.42,53.28,53.36,19700.0,35.2319,35.298,35.2055,35.2583,19700.0
2007-07-05 13:00:00,53.36,53.4,53.35,53.37,7500.0,35.2583,35.2847,35.2517,35.2649,7500.0
2007-07-05 13:05:00,53.38,53.39,53.35,53.37,6600.0,35.2715,35.2781,35.2517,35.2649,6600.0
2007-07-05 13:10:00,53.37,53.43,53.37,53.38,10900.0,35.2649,35.3046,35.2649,35.2715,10900.0
2007-07-05 13:15:00,53.39,53.39,53.35,53.36,6700.0,35.2781,35.2781,35.2517,35.2583,6700.0
2007-07-05 13:20:00,53.37,53.37,53.28,53.3,12000.0,35.2649,35.2649,35.2055,35.2187,12000.0
2007-07-05 13:25:00,53.3,53.31,53.26,53.27,5700.0,35.2187,35.2253,35.1922,35.1988,5700.0
2007-07-05 13:30:00,53.27,53.38,53.27,53.32,10300.0,35.1988,35.2715,35.1988,35.2319,10300.0
2007-07-05 13:35:00,53.32,53.38,53.32,53.33,8200.0,35.2319,35.2715,35.2319,35.2385,8200.0
2007-07-05 13:40:00,53.32,53.35,53.31,53.32,11000.0,35.2319,35.2517,35.2253,35.2319,11000.0
2007-07-05 13:45:00,53.32,53.35,53.3,53.32,14400.0,35.2319,35.2517,35.2187,35.2319,14400.0
2007-07-05 13:50:00,53.32,53.34,53.32,53.32,8100.0,35.2319,35.2451,35.2319,35.2319,8100.0
2007-07-05 13:55:00,53.33,53.34,53.28,53.28,15600.0,35.2385,35.2451,35.2055,35.2055,15600.0
2007-07-05 14:00:00,53.28,53.29,53.25,53.28,9100.0,35.2055,35.2121,35.1856,35.2055,9100.0
2007-07-05 14:05:00,53.29,53.32,53.27,53.28,11600.0,35.2121,35.2319,35.1988,35.2055,11600.0
2007-07-05 14:10:00,53.28,53.3,53.26,53.29,7500.0,35.2055,35.2187,35.1922,35.2121,7500.0
2007-07-05 14:15:00,53.28,53.46,53.27,53.39,15800.0,35.2055,35.3244,35.1988,35.2781,15800.0
2007-07-05 14:20:00,53.4,53.47,53.4,53.46,15700.0,35.2847,35.331,35.2847,35.3244,15700.0
2007-07-05 14:25:00,53.46,53.46,53.37,53.38,14100.0,35.3244,35.3244,35.2649,35.2715,14100.0
2007-07-05 14:30:00,53.38,53.5,53.38,53.49,8200.0,35.2715,35.3508,35.2715,35.3442,8200.0
2007-07-05 14:35:00,53.49,53.5,53.44,53.5,14300.0,35.3442,35.3508,35.3112,35.3508,14300.0
2007-07-05 14:40:00,53.5,53.5,53.42,53.42,11900.0,35.3508,35.3508,35.298,35.298,11900.0
2007-07-05 14:45:00,53.42,53.47,53.42,53.47,15000.0,35.298,35.331,35.298,35.331,15000.0
2007-07-05 14:50:00,53.46,53.46,53.34,53.36,19800.0,35.3244,35.3244,35.2451,35.2583,19800.0
2007-07-05 14:55:00,53.35,53.37,53.27,53.34,21200.0,35.2517,35.2649,35.1988,35.2451,21200.0
2007-07-05 15:00:00,53.36,53.36,53.28,53.32,15300.0,35.2583,35.2583,35.2055,35.2319,15300.0
2007-07-05 15:05:00,53.33,53.43,53.31,53.39,16900.0,35.2385,35.3046,35.2253,35.2781,16900.0
2007-07-05 15:10:00,53.41,53.43,53.38,53.42,22200.0,35.2914,35.3046,35.2715,35.298,22200.0
2007-07-05 15:15:00,53.4,53.4,53.32,53.33,7400.0,35.2847,35.2847,35.2319,35.2385,7400.0
2007-07-05 15:20:00,53.33,53.43,53.33,53.4,23900.0,35.2385,35.3046,35.2385,35.2847,23900.0
2007-07-05 15:25:00,53.41,53.45,53.4,53.44,20300.0,35.2914,35.3178,35.2847,35.3112,20300.0
2007-07-05 15:30:00,53.45,53.5,53.42,53.49,29400.0,35.3178,35.3508,35.298,35.3442,29400.0
2007-07-05 15:35:00,53.48,53.56,53.48,53.53,52300.0,35.3376,35.3905,35.3376,35.3706,52300.0
2007-07-05 15:40:00,53.55,53.56,53.45,53.48,47000.0,35.3839,35.3905,35.3178,35.3376,47000.0
2007-07-05 15:45:00,53.48,53.57,53.47,53.53,55000.0,35.3376,35.3971,35.331,35.3706,55000.0
2007-07-05 15:50:00,53.54,53.55,53.47,53.53,42900.0,35.3773,35.3839,35.331,35.3706,42900.0
2007-07-05 15:55:00,53.53,53.57,53.51,53.56,81900.0,35.3706,35.3971,35.3574,35.3905,81900.0
2007-07-06 09:30:00,53.29,53.55,53.29,53.33,29800.0,35.2121,35.3839,35.2121,35.2385,29800.0
2007-07-06 09:35:00,53.3,53.33,53.11,53.23,45800.0,35.2187,35.2385,35.0931,35.1724,45800.0
2007-07-06 09:40:00,53.23,53.28,53.1,53.19,37100.0,35.1724,35.2055,35.0865,35.146,37100.0
2007-07-06 09:45:00,53.19,53.2,53.01,53.06,26500.0,35.146,35.1526,35.027,35.0601,26500.0
2007-07-06 09:50:00,53.08,53.27,53.07,53.22,19900.0,35.0733,35.1988,35.0667,35.1658,19900.0
2007-07-06 09:55:00,53.23,53.24,53.2,53.22,19900.0,35.1724,35.179,35.1526,35.1658,19900.0
2007-07-06 10:00:00,53.23,53.44,53.21,53.27,30300.0,35.1724,35.3112,35.1592,35.1988,30300.0
2007-07-06 10:05:00,53.28,53.32,53.25,53.29,17800.0,35.2055,35.2319,35.1856,35.2121,17800.0
2007-07-06 10:10:00,53.3,53.41,53.26,53.41,21900.0,35.2187,35.2914,35.1922,35.2914,21900.0
2007-07-06 10:15:00,53.41,53.61,53.4,53.61,32100.0,35.2914,35.4235,35.2847,35.4235,32100.0
2007-07-06 10:20:00,53.62,53.81,53.59,53.81,48900.0,35.4301,35.5557,35.4103,35.5557,48900.0
2007-07-06 10:25:00,53.79,53.84,53.76,53.77,23300.0,35.5424,35.5755,35.5226,35.5292,23300.0
2007-07-06 10:30:00,53.77,53.81,53.67,53.68,18600.0,35.5292,35.5557,35.4632,35.4698,18600.0
2007-07-06 10:35:00,53.68,53.7,53.61,53.7,16500.0,35.4698,35.483,35.4235,35.483,16500.0
2007-07-06 10:40:00,53.69,53.71,53.52,53.53,16600.0,35.4764,35.4896,35.364,35.3706,16600.0
2007-07-06 10:45:00,53.55,53.59,53.47,53.5,10600.0,35.3839,35.4103,35.331,35.3508,10600.0
2007-07-06 10:50:00,53.51,53.53,53.49,53.51,12300.0,35.3574,35.3706,35.3442,35.3574,12300.0
2007-07-06 10:55:00,53.5,53.5,53.33,53.39,22000.0,35.3508,35.3508,35.2385,35.2781,22000.0
2007-07-06 11:00:00,53.38,53.51,53.36,53.51,12400.0,35.2715,35.3574,35.2583,35.3574,12400.0
2007-07-06 11:05:00,53.54,53.65,53.54,53.59,16200.0,35.3773,35.4499,35.3773,35.4103,16200.0
2007-07-06 11:10:00,53.59,53.66,53.58,53.58,11800.0,35.4103,35.4565,35.4037,35.4037,11800.0
2007-07-06 11:15:00,53.58,53.64,53.55,53.57,13300.0,35.4037,35.4433,35.3839,35.3971,13300.0
2007-07-06 11:20:00,53.58,53.67,53.57,53.67,12700.0,35.4037,35.4632,35.3971,35.4632,12700.0
2007-07-06 11:25:00,53.67,53.68,53.62,53.63,9000.0,35.4632,35.4698,35.4301,35.4367,9000.0
2007-07-06 11:30:00,53.64,53.72,53.59,53.65,20100.0,35.4433,35.4962,35.4103,35.4499,20100.0
2007-07-06 11:35:00,53.67,53.69,53.63,53.65,9300.0,35.4632,35.4764,35.4367,35.4499,9300.0
2007-07-06 11:40:00,53.66,53.69,53.64,53.64,13200.0,35.4565,35.4764,35.4433,35.4433,13200.0
2007-07-06 11:45:00,53.64,53.66,53.56,53.56,12100.0,35.4433,35.4565,35.3905,35.3905,12100.0
2007-07-06 11:50:00,53.56,53.65,53.53,53.61,15100.0,35.3905,35.4499,35.3706,35.4235,15100.0
2007-07-06 11:55:00,53.61,53.63,53.6,53.61,8500.0,35.4235,35.4367,35.4169,35.4235,8500.0
2007-07-06 12:00:00,53.62,53.82,53.61,53.82,32100.0,35.4301,35.5623,35.4235,35.5623,32100.0
2007-07-06 12:05:00,53.82,53.83,53.7,53.71,19600.0,35.5623,35.5689,35.483,35.4896,19600.0
2007-07-06 12:10:00,53.71,53.77,53.61,53.61,16000.0,35.4896,35.5292,35.4235,35.4235,16000.0
2007-07-06 12:15:00,53.61,53.67,53.54,53.56,18400.0,35.4235,35.4632,35.3773,35.3905,18400.0
2007-07-06 12:20:00,53.55,53.62,53.5,53.54,14800.0,35.3839,35.4301,35.3508,35.3773,14800.0
2007-07-06 12:25:00,53.53,53.54,53.42,53.54,14400.0,35.3706,35.3773,35.298,35.3773,14400.0
2007-07-06 12:30:00,53.53,53.53,53.48,53.49,8500.0,35.3706,35.3706,35.3376,35.3442,8500.0
2007-07-06 12:35:00,53.5,53.59,53.5,53.59,9500.0,35.3508,35.4103,35.3508,35.4103,9500.0
2007-07-06 12:40:00,53.58,53.58,53.56,53.58,5100.0,35.4037,35.4037,35.3905,35.4037,5100.0
2007-07-06 12:45:00,53.58,53.61,53.55,53.55,19400.0,35.4037,35.4235,35.3839,35.3839,19400.0
2007-07-06 12:50:00,53.56,53.64,53.53,53.61,19200.0,35.3905,35.4433,35.3706,35.4235,19200.0
2007-07-06 12:55:00,53.61,53.63,53.58,53.6,14300.0,35.4235,35.4367,35.4037,35.4169,14300.0
2007-07-06 13:00:00,53.61,53.61,53.56,53.57,10700.0,35.4235,35.4235,35.3905,35.3971,10700.0
2007-07-06 13:05:00,53.56,53.61,53.54,53.59,26100.0,35.3905,35.4235,35.3773,35.4103,26100.0
2007-07-06 13:10:00,53.58,53.6,53.55,53.57,35300.0,35.4037,35.4169,35.3839,35.3971,35300.0
2007-07-06 13:15:00,53.57,53.6,53.55,53.57,28800.0,35.3971,35.4169,35.3839,35.3971,28800.0
2007-07-06 13:20:00,53.55,53.59,53.55,53.56,10000.0,35.3839,35.4103,35.3839,35.3905,10000.0
2007-07-06 13:25:00,53.56,53.59,53.55,53.57,9100.0,35.3905,35.4103,35.3839,35.3971,9100.0
2007-07-06 13:30:00,53.57,53.61,53.55,53.56,29200.0,35.3971,35.4235,35.3839,35.3905,29200.0
2007-07-06 13:35:00,53.57,53.64,53.56,53.62,21100.0,35.3971,35.4433,35.3905,35.4301,21100.0
2007-07-06 13:40:00,53.63,53.66,53.57,53.57,16700.0,35.4367,35.4565,35.3971,35.3971,16700.0
2007-07-06 13:45:00,53.59,53.64,53.59,53.64,17400.0,35.4103,35.4433,35.4103,35.4433,17400.0
2007-07-06 13:50:00,53.65,53.69,53.63,53.69,16300.0,35.4499,35.4764,35.4367,35.4764,16300.0
2007-07-06 13:55:00,53.7,53.76,53.7,53.74,15300.0,35.483,35.5226,35.483,35.5094,15300.0
2007-07-06 14:00:00,53.74,53.75,53.66,53.69,18800.0,35.5094,35.516,35.4565,35.4764,18800.0
2007-07-06 14:05:00,53.69,53.78,53.69,53.78,11900.0,35.4764,35.5358,35.4764,35.5358,11900.0
2007-07-06 14:10:00,53.78,53.91,53.77,53.91,26000.0,35.5358,35.6217,35.5292,35.6217,26000.0
2007-07-06 14:15:00,53.92,54.0,53.92,53.98,30700.0,35.6283,35.6812,35.6283,35.668,30700.0
2007-07-06 14:20:00,53.98,53.99,53.91,53.92,24500.0,35.668,35.6746,35.6217,35.6283,24500.0
2007-07-06 14:25:00,53.93,54.02,53.93,54.01,22500.0,35.6349,35.6944,35.6349,35.6878,22500.0
2007-07-06 14:30:00,54.0,54.06,54.0,54.05,11100.0,35.6812,35.7208,35.6812,35.7142,11100.0
2007-07-06 14:35:00,54.06,54.11,54.05,54.11,19200.0,35.7208,35.7539,35.7142,35.7539,19200.0
2007-07-06 14:40:00,54.11,54.11,54.07,54.11,19800.0,35.7539,35.7539,35.7275,35.7539,19800.0
2007-07-06 14:45:00,54.12,54.14,53.98,53.99,19600.0,35.7605,35.7737,35.668,35.6746,19600.0
2007-07-06 14:50:00,53.98,54.01,53.98,54.0,16400.0,35.668,35.6878,35.668,35.6812,16400.0
2007-07-06 14:55:00,54.01,54.09,54.01,54.07,17500.0,35.6878,35.7407,35.6878,35.7275,17500.0
2007-07-06 15:00:00,54.07,54.11,54.06,54.09,20700.0,35.7275,35.7539,35.7208,35.7407,20700.0
2007-07-06 15:05:00,54.09,54.18,54.08,54.17,25000.0,35.7407,35.8001,35.7341,35.7935,25000.0
2007-07-06 15:10:00,54.18,54.2,54.12,54.12,35100.0,35.8001,35.8134,35.7605,35.7605,35100.0
2007-07-06 15:15:00,54.12,54.15,54.12,54.14,13000.0,35.7605,35.7803,35.7605,35.7737,13000.0
2007-07-06 15:20:00,54.14,54.14,54.04,54.05,30000.0,35.7737,35.7737,35.7076,35.7142,30000.0
2007-07-06 15:25:00,54.05,54.13,54.04,54.12,28400.0,35.7142,35.7671,35.7076,35.7605,28400.0
2007-07-06 15:30:00,54.11,54.17,54.07,54.1,35000.0,35.7539,35.7935,35.7275,35.7473,35000.0
2007-07-06 15:35:00,54.1,54.19,54.09,54.17,40800.0,35.7473,35.8067,35.7407,35.7935,40800.0
2007-07-06 15:40:00,54.17,54.19,54.09,54.11,25800.0,35.7935,35.8067,35.7407,35.7539,25800.0
2007-07-06 15:45:00,54.12,54.15,53.91,53.95,59500.0,35.7605,35.7803,35.6217,35.6482,59500.0
2007-07-06 15:50:00,53.95,54.0,53.88,53.9,50400.0,35.6482,35.6812,35.6019,35.6151,50400.0
2007-07-06 15:55:00,53.9,54.0,53.9,53.95,41400.0,35.6151,35.6812,35.6151,35.6482,41400.0
2007-07-09 09:30:00,54.51,54.84,54.4,54.7,87200.0,36.0182,36.2362,35.9455,36.1437,87200.0
2007-07-09 09:35:00,54.63,55.0,54.6,54.97,56500.0,36.0975,36.342,36.0777,36.3221,56500.0
2007-07-09 09:40:00,55.0,55.15,55.0,55.13,47600.0,36.342,36.4411,36.342,36.4279,47600.0
2007-07-09 09:45:00,55.14,55.14,54.84,54.86,42600.0,36.4345,36.4345,36.2362,36.2495,42600.0
2007-07-09 09:50:00,54.86,54.98,54.8,54.81,45400.0,36.2495,36.3288,36.2098,36.2164,45400.0
2007-07-09 09:55:00,54.81,54.91,54.58,54.66,76600.0,36.2164,36.2825,36.0644,36.1173,76600.0
2007-07-09 10:00:00,54.69,54.97,54.69,54.91,36200.0,36.1371,36.3221,36.1371,36.2825,36200.0
2007-07-09 10:05:00,54.93,54.93,54.75,54.87,39300.0,36.2957,36.2957,36.1768,36.2561,39300.0
2007-07-09 10:10:00,54.87,54.93,54.79,54.8,31300.0,36.2561,36.2957,36.2032,36.2098,31300.0
2007-07-09 10:15:00,54.79,54.87,54.66,54.87,38000.0,36.2032,36.2561,36.1173,36.2561,38000.0
2007-07-09 10:20:00,54.85,54.92,54.78,54.82,37500.0,36.2429,36.2891,36.1966,36.223,37500.0
2007-07-09 10:25:00,54.83,54.93,54.79,54.84,34000.0,36.2296,36.2957,36.2032,36.2362,34000.0
2007-07-09 10:30:00,54.86,55.02,54.82,54.82,88700.0,36.2495,36.3552,36.223,36.223,88700.0
2007-07-09 10:35:00,54.83,54.9,54.67,54.79,68700.0,36.2296,36.2759,36.1239,36.2032,68700.0
2007-07-09 10:40:00,54.79,54.8,54.72,54.72,46000.0,36.2032,36.2098,36.157,36.157,46000.0
2007-07-09 10:45:00,54.72,54.86,54.72,54.82,37500.0,36.157,36.2495,36.157,36.223,37500.0
2007-07-09 10:50:00,54.82,54.87,54.75,54.85,36400.0,36.223,36.2561,36.1768,36.2429,36400.0
2007-07-09 10:55:00,54.84,54.87,54.8,54.81,41300.0,36.2362,36.2561,36.2098,36.2164,41300.0
2007-07-09 11:00:00,54.8,54.87,54.79,54.84,59500.0,36.2098,36.2561,36.2032,36.2362,59500.0
2007-07-09 11:05:00,54.84,54.92,54.81,54.86,49900.0,36.2362,36.2891,36.2164,36.2495,49900.0
2007-07-09 11:10:00,54.87,54.92,54.85,54.85,36100.0,36.2561,36.2891,36.2429,36.2429,36100.0
2007-07-09 11:15:00,54.85,54.86,54.75,54.81,82900.0,36.2429,36.2495,36.1768,36.2164,82900.0
2007-07-09 11:20:00,54.81,54.85,54.79,54.81,32800.0,36.2164,36.2429,36.2032,36.2164,32800.0
2007-07-09 11:25:00,54.81,54.89,54.79,54.84,18700.0,36.2164,36.2693,36.2032,36.2362,18700.0
2007-07-09 11:30:00,54.86,54.88,54.82,54.85,26900.0,36.2495,36.2627,36.223,36.2429,26900.0
2007-07-09 11:35:00,54.85,54.87,54.83,54.83,12400.0,36.2429,36.2561,36.2296,36.2296,12400.0
2007-07-09 11:40:00,54.83,54.98,54.83,54.95,24200.0,36.2296,36.3288,36.2296,36.3089,24200.0
2007-07-09 11:45:00,54.96,54.96,54.83,54.91,34200.0,36.3155,36.3155,36.2296,36.2825,34200.0
2007-07-09 11:50:00,54.9,54.96,54.89,54.94,14500.0,36.2759,36.3155,36.2693,36.3023,14500.0
2007-07-09 11:55:00,54.94,54.94,54.89,54.89,24900.0,36.3023,36.3023,36.2693,36.2693,24900.0
2007-07-09 12:00:00,54.88,54.95,54.87,54.92,15500.0,36.2627,36.3089,36.2561,36.2891,15500.0
2007-07-09 12:05:00,54.94,55.07,54.92,54.92,66100.0,36.3023,36.3882,36.2891,36.2891,66100.0
2007-07-09 12:10:00,54.92,54.98,54.85,54.87,26700.0,36.2891,36.3288,36.2429,36.2561,26700.0
2007-07-09 12:15:00,54.86,54.92,54.85,54.91,18400.0,36.2495,36.2891,36.2429,36.2825,18400.0
2007-07-09 12:20:00,54.91,54.99,54.87,54.92,26700.0,36.2825,36.3354,36.2561,36.2891,26700.0
2007-07-09 12:25:00,54.91,54.95,54.89,54.9,10500.0,36.2825,36.3089,36.2693,36.2759,10500.0
2007-07-09 12:30:00,54.92,54.95,54.89,54.93,21800.0,36.2891,36.3089,36.2693,36.2957,21800.0
2007-07-09 12:35:00,54.93,54.94,54.83,54.84,18200.0,36.2957,36.3023,36.2296,36.2362,18200.0
2007-07-09 12:40:00,54.84,54.85,54.81,54.82,19600.0,36.2362,36.2429,36.2164,36.223,19600.0
2007-07-09 12:45:00,54.82,54.86,54.8,54.84,17900.0,36.223,36.2495,36.2098,36.2362,17900.0
2007-07-09 12:50:00,54.83,54.91,54.82,54.88,14000.0,36.2296,36.2825,36.223,36.2627,14000.0
2007-07-09 12:55:00,54.89,54.92,54.85,54.87,20700.0,36.2693,36.2891,36.2429,36.2561,20700.0
2007-07-09 13:00:00,54.87,54.98,54.86,54.96,26500.0,36.2561,36.3288,36.2495,36.3155,26500.0
2007-07-09 13:05:00,54.97,54.98,54.92,54.94,19900.0,36.3221,36.3288,36.2891,36.3023,19900.0
2007-07-09 13:10:00,54.93,55.0,54.93,54.95,16900.0,36.2957,36.342,36.2957,36.3089,16900.0
2007-07-09 13:15:00,54.96,54.99,54.94,54.97,12100.0,36.3155,36.3354,36.3023,36.3221,12100.0
2007-07-09 13:20:00,54.99,55.0,54.96,55.0,17900.0,36.3354,36.342,36.3155,36.342,17900.0
2007-07-09 13:25:00,55.0,55.08,54.99,55.08,21000.0,36.342,36.3948,36.3354,36.3948,21000.0
2007-07-09 13:30:00,55.08,55.15,55.05,55.14,42800.0,36.3948,36.4411,36.375,36.4345,42800.0
2007-07-09 13:35:00,55.12,55.16,55.11,55.16,32500.0,36.4213,36.4477,36.4146,36.4477,32500.0
2007-07-09 13:40:00,55.16,55.16,55.0,55.05,44800.0,36.4477,36.4477,36.342,36.375,44800.0
2007-07-09 13:45:00,55.05,55.24,55.04,55.23,33300.0,36.375,36.5005,36.3684,36.4939,33300.0
2007-07-09 13:50:00,55.23,55.29,55.21,55.23,33500.0,36.4939,36.5336,36.4807,36.4939,33500.0
2007-07-09 13:55:00,55.24,55.24,55.2,55.22,13700.0,36.5005,36.5005,36.4741,36.4873,13700.0
2007-07-09 14:00:00,55.22,55.27,55.15,55.16,37600.0,36.4873,36.5204,36.4411,36.4477,37600.0
2007-07-09 14:05:00,55.16,55.17,55.12,55.15,18700.0,36.4477,36.4543,36.4213,36.4411,18700.0
2007-07-09 14:10:00,55.16,55.21,55.15,55.18,29400.0,36.4477,36.4807,36.4411,36.4609,29400.0
2007-07-09 14:15:00,55.17,55.22,55.07,55.15,39600.0,36.4543,36.4873,36.3882,36.4411,39600.0
2007-07-09 14:20:00,55.16,55.18,55.12,55.14,13600.0,36.4477,36.4609,36.4213,36.4345,13600.0
2007-07-09 14:25:00,55.13,55.13,55.05,55.06,18400.0,36.4279,36.4279,36.375,36.3816,18400.0
2007-07-09 14:30:00,55.08,55.08,55.03,55.04,21600.0,36.3948,36.3948,36.3618,36.3684,21600.0
2007-07-09 14:35:00,55.03,55.08,55.02,55.03,14800.0,36.3618,36.3948,36.3552,36.3618,14800.0
2007-07-09 14:40:00,55.02,55.11,55.01,55.09,26200.0,36.3552,36.4146,36.3486,36.4014,26200.0
2007-07-09 14:45:00,55.1,55.19,55.09,55.1,26700.0,36.408,36.4675,36.4014,36.408,26700.0
2007-07-09 14:50:00,55.09,55.13,55.08,55.1,17800.0,36.4014,36.4279,36.3948,36.408,17800.0
2007-07-09 14:55:00,55.11,55.14,55.1,55.11,19700.0,36.4146,36.4345,36.408,36.4146,19700.0
2007-07-09 15:00:00,55.11,55.17,55.1,55.15,34300.0,36.4146,36.4543,36.408,36.4411,34300.0
2007-07-09 15:05:00,55.16,55.18,55.12,55.18,20400.0,36.4477,36.4609,36.4213,36.4609,20400.0
2007-07-09 15:10:00,55.17,55.22,55.16,55.19,28700.0,36.4543,36.4873,36.4477,36.4675,28700.0
2007-07-09 15:15:00,55.19,55.28,55.19,55.27,26700.0,36.4675,36.527,36.4675,36.5204,26700.0
2007-07-09 15:20:00,55.27,55.3,54.68,55.26,39000.0,36.5204,36.5402,36.1305,36.5138,39000.0
2007-07-09 15:25:00,55.27,55.29,55.24,55.25,62700.0,36.5204,36.5336,36.5005,36.5072,62700.0
2007-07-09 15:30:00,55.26,55.28,55.24,55.26,39600.0,36.5138,36.527,36.5005,36.5138,39600.0
2007-07-09 15:35:00,55.26,55.28,55.24,55.25,77000.0,36.5138,36.527,36.5005,36.5072,77000.0
2007-07-09 15:40:00,55.25,55.26,55.14,55.16,68500.0,36.5072,36.5138,36.4345,36.4477,68500.0
2007-07-09 15:45:00,55.17,55.19,55.0,55.0,77200.0,36.4543,36.4675,36.342,36.342,77200.0
2007-07-09 15:50:00,55.0,55.01,54.8,54.96,175000.0,36.342,36.3486,36.2098,36.3155,175000.0
2007-07-09 15:55:00,54.97,55.04,54.91,54.98,64100.0,36.3221,36.3684,36.2825,36.3288,64100.0
2007-07-10 09:30:00,54.9,54.9,54.23,54.64,62800.0,36.2759,36.2759,35.8332,36.1041,62800.0
2007-07-10 09:35:00,54.64,54.95,54.41,54.45,41200.0,36.1041,36.3089,35.9521,35.9785,41200.0
2007-07-10 09:40:00,54.44,54.44,54.24,54.38,54900.0,35.9719,35.9719,35.8398,35.9323,54900.0
2007-07-10 09:45:00,54.38,54.42,54.27,54.27,49500.0,35.9323,35.9587,35.8596,35.8596,49500.0
2007-07-10 09:50:00,54.27,54.42,54.16,54.36,62500.0,35.8596,35.9587,35.7869,35.9191,62500.0
2007-07-10 09:55:00,54.36,54.4,54.18,54.24,56100.0,35.9191,35.9455,35.8001,35.8398,56100.0
2007-07-10 10:00:00,54.26,54.27,53.95,54.02,75000.0,35.853,35.8596,35.6482,35.6944,75000.0
2007-07-10 10:05:00,54.03,54.14,53.97,54.1,38200.0,35.701,35.7737,35.6614,35.7473,38200.0
2007-07-10 10:10:00,54.12,54.21,54.05,54.08,34700.0,35.7605,35.82,35.7142,35.7341,34700.0
2007-07-10 10:15:00,54.08,54.27,54.08,54.12,41800.0,35.7341,35.8596,35.7341,35.7605,41800.0
2007-07-10 10:20:00,54.12,54.27,54.05,54.13,35500.0,35.7605,35.8596,35.7142,35.7671,35500.0
2007-07-10 10:25:00,54.13,54.15,54.0,54.01,17100.0,35.7671,35.7803,35.6812,35.6878,17100.0
2007-07-10 10:30:00,54.01,54.1,53.98,54.02,23000.0,35.6878,35.7473,35.668,35.6944,23000.0
2007-07-10 10:35:00,54.0,54.17,53.98,54.09,24400.0,35.6812,35.7935,35.668,35.7407,24400.0
2007-07-10 10:40:00,54.09,54.15,53.99,54.0,23200.0,35.7407,35.7803,35.6746,35.6812,23200.0
2007-07-10 10:45:00,54.0,54.07,53.9,53.93,31800.0,35.6812,35.7275,35.6151,35.6349,31800.0
2007-07-10 10:50:00,53.95,54.01,53.93,54.0,10500.0,35.6482,35.6878,35.6349,35.6812,10500.0
2007-07-10 10:55:00,54.01,54.06,53.92,53.97,41200.0,35.6878,35.7208,35.6283,35.6614,41200.0
2007-07-10 11:00:00,53.96,54.05,53.96,54.0,19400.0,35.6548,35.7142,35.6548,35.6812,19400.0
2007-07-10 11:05:00,54.01,54.02,53.95,53.95,16900.0,35.6878,35.6944,35.6482,35.6482,16900.0
2007-07-10 11:10:00,53.96,53.97,53.85,53.88,32000.0,35.6548,35.6614,35.5821,35.6019,32000.0
2007-07-10 11:15:00,53.89,54.09,53.87,54.03,37500.0,35.6085,35.7407,35.5953,35.701,37500.0
2007-07-10 11:20:00,54.03,54.09,53.97,53.99,16400.0,35.701,35.7407,35.6614,35.6746,16400.0
2007-07-10 11:25:00,54.0,54.01,53.96,53.96,9500.0,35.6812,35.6878,35.6548,35.6548,9500.0
2007-07-10 11:30:00,53.97,54.06,53.96,54.02,29400.0,35.6614,35.7208,35.6548,35.6944,29400.0
2007-07-10 11:35:00,54.04,54.1,54.04,54.1,23100.0,35.7076,35.7473,35.7076,35.7473,23100.0
2007-07-10 11:40:00,54.08,54.3,54.08,54.25,28700.0,35.7341,35.8794,35.7341,35.8464,28700.0
2007-07-10 11:45:00,54.25,54.31,54.23,54.23,13800.0,35.8464,35.886,35.8332,35.8332,13800.0
2007-07-10 11:50:00,54.23,54.28,54.2,54.26,8800.0,35.8332,35.8662,35.8134,35.853,8800.0
2007-07-10 11:55:00,54.25,54.27,54.21,54.21,9000.0,35.8464,35.8596,35.82,35.82,9000.0
2007-07-10 12:00:00,54.23,54.27,54.23,54.23,12200.0,35.8332,35.8596,35.8332,35.8332,12200.0
2007-07-10 12:05:00,54.24,54.24,54.18,54.18,9300.0,35.8398,35.8398,35.8001,35.8001,9300.0
2007-07-10 12:10:00,54.19,54.19,54.03,54.04,27800.0,35.8067,35.8067,35.701,35.7076,27800.0
2007-07-10 12:15:00,54.04,54.05,54.01,54.03,16600.0,35.7076,35.7142,35.6878,35.701,16600.0
2007-07-10 12:20:00,54.03,54.06,54.01,54.04,9300.0,35.701,35.7208,35.6878,35.7076,9300.0
2007-07-10 12:25:00,54.05,54.05,54.0,54.0,10400.0,35.7142,35.7142,35.6812,35.6812,10400.0
2007-07-10 12:30:00,54.0,54.03,54.0,54.01,12500.0,35.6812,35.701,35.6812,35.6878,12500.0
2007-07-10 12:35:00,54.01,54.42,54.01,54.09,68100.0,35.6878,35.9587,35.6878,35.7407,68100.0
2007-07-10 12:40:00,54.09,54.09,54.02,54.02,11300.0,35.7407,35.7407,35.6944,35.6944,11300.0
2007-07-10 12:45:00,54.02,54.04,53.94,53.97,19500.0,35.6944,35.7076,35.6416,35.6614,19500.0
2007-07-10 12:50:00,53.97,53.98,53.92,53.98,14500.0,35.6614,35.668,35.6283,35.668,14500.0
2007-07-10 12:55:00,53.98,54.02,53.97,54.0,6300.0,35.668,35.6944,35.6614,35.6812,6300.0
2007-07-10 13:00:00,54.01,54.08,54.0,54.02,47300.0,35.6878,35.7341,35.6812,35.6944,47300.0
2007-07-10 13:05:00,54.01,54.06,53.94,54.0,19500.0,35.6878,35.7208,35.6416,35.6812,19500.0
2007-07-10 13:10:00,53.99,54.11,53.98,54.03,25100.0,35.6746,35.7539,35.668,35.701,25100.0
2007-07-10 13:15:00,54.04,54.06,53.92,53.98,20300.0,35.7076,35.7208,35.6283,35.668,20300.0
2007-07-10 13:20:00,53.98,53.98,53.7,53.78,63500.0,35.668,35.668,35.483,35.5358,63500.0
2007-07-10 13:25:00,53.78,53.84,53.7,53.73,31200.0,35.5358,35.5755,35.483,35.5028,31200.0
2007-07-10 13:30:00,53.75,53.8,53.72,53.77,16600.0,35.516,35.5491,35.4962,35.5292,16600.0
2007-07-10 13:35:00,53.77,53.94,53.77,53.9,33900.0,35.5292,35.6416,35.5292,35.6151,33900.0
2007-07-10 13:40:00,53.9,53.94,53.85,53.92,20800.0,35.6151,35.6416,35.5821,35.6283,20800.0
2007-07-10 13:45:00,53.91,53.92,53.64,53.72,36300.0,35.6217,35.6283,35.4433,35.4962,36300.0
2007-07-10 13:50:00,53.74,53.74,53.57,53.62,17600.0,35.5094,35.5094,35.3971,35.4301,17600.0
2007-07-10 13:55:00,53.65,53.71,53.6,53.66,16800.0,35.4499,35.4896,35.4169,35.4565,16800.0
2007-07-10 14:00:00,53.68,53.75,53.55,53.66,24100.0,35.4698,35.516,35.3839,35.4565,24100.0
2007-07-10 14:05:00,53.66,53.73,53.56,53.56,18400.0,35.4565,35.5028,35.3905,35.3905,18400.0
2007-07-10 14:10:00,53.58,53.63,53.56,53.58,23700.0,35.4037,35.4367,35.3905,35.4037,23700.0
2007-07-10 14:15:00,53.58,53.76,53.57,53.71,19300.0,35.4037,35.5226,35.3971,35.4896,19300.0
2007-07-10 14:20:00,53.73,53.79,53.73,53.76,14800.0,35.5028,35.5424,35.5028,35.5226,14800.0
2007-07-10 14:25:00,53.75,53.77,53.72,53.77,11800.0,35.516,35.5292,35.4962,35.5292,11800.0
2007-07-10 14:30:00,53.76,53.76,53.64,53.68,13400.0,35.5226,35.5226,35.4433,35.4698,13400.0
2007-07-10 14:35:00,53.68,53.71,53.6,53.6,16300.0,35.4698,35.4896,35.4169,35.4169,16300.0
2007-07-10 14:40:00,53.62,53.74,53.61,53.7,22100.0,35.4301,35.5094,35.4235,35.483,22100.0
2007-07-10 14:45:00,53.7,53.74,53.62,53.62,20000.0,35.483,35.5094,35.4301,35.4301,20000.0
2007-07-10 14:50:00,53.63,53.74,53.62,53.72,19200.0,35.4367,35.5094,35.4301,35.4962,19200.0
2007-07-10 14:55:00,53.72,53.72,53.63,53.67,33400.0,35.4962,35.4962,35.4367,35.4632,33400.0
2007-07-10 15:00:00,53.67,53.72,53.66,53.68,14400.0,35.4632,35.4962,35.4565,35.4698,14400.0
2007-07-10 15:05:00,53.69,53.69,53.57,53.6,42900.0,35.4764,35.4764,35.3971,35.4169,42900.0
2007-07-10 15:10:00,53.61,53.65,53.53,53.57,23800.0,35.4235,35.4499,35.3706,35.3971,23800.0
2007-07-10 15:15:00,53.57,53.65,53.54,53.61,18100.0,35.3971,35.4499,35.3773,35.4235,18100.0
2007-07-10 15:20:00,53.62,53.62,53.57,53.6,21600.0,35.4301,35.4301,35.3971,35.4169,21600.0
2007-07-10 15:25:00,53.6,53.66,53.59,53.64,54100.0,35.4169,35.4565,35.4103,35.4433,54100.0
2007-07-10 15:30:00,53.65,53.65,53.58,53.63,44200.0,35.4499,35.4499,35.4037,35.4367,44200.0
2007-07-10 15:35:00,53.63,53.67,53.6,53.64,28400.0,35.4367,35.4632,35.4169,35.4433,28400.0
2007-07-10 15:40:00,53.64,53.64,53.53,53.61,69300.0,35.4433,35.4433,35.3706,35.4235,69300.0
2007-07-10 15:45:00,53.59,53.67,53.57,53.65,44000.0,35.4103,35.4632,35.3971,35.4499,44000.0
2007-07-10 15:50:00,53.65,53.67,53.56,53.57,97200.0,35.4499,35.4632,35.3905,35.3971,97200.0
2007-07-10 15:55:00,53.57,53.62,53.47,53.47,91700.0,35.3971,35.4301,35.331,35.331,91700.0
2007-07-11 09:30:00,53.15,53.96,53.1,53.96,140200.0,35.1196,35.6548,35.0865,35.6548,140200.0
2007-07-11 09:35:00,53.92,54.27,53.84,54.03,91100.0,35.6283,35.8596,35.5755,35.701,91100.0
2007-07-11 09:40:00,54.03,54.29,53.82,53.83,89800.0,35.701,35.8728,35.5623,35.5689,89800.0
2007-07-11 09:45:00,53.82,53.95,53.72,53.92,67400.0,35.5623,35.6482,35.4962,35.6283,67400.0
2007-07-11 09:50:00,53.9,54.04,53.77,53.77,75300.0,35.6151,35.7076,35.5292,35.5292,75300.0
2007-07-11 09:55:00,53.75,53.94,53.7,53.85,29100.0,35.516,35.6416,35.483,35.5821,29100.0
2007-07-11 10:00:00,53.88,54.05,53.79,54.0,41000.0,35.6019,35.7142,35.5424,35.6812,41000.0
2007-07-11 10:05:00,53.98,54.05,53.89,54.02,55100.0,35.668,35.7142,35.6085,35.6944,55100.0
2007-07-11 10:10:00,54.02,54.16,53.99,54.13,80500.0,35.6944,35.7869,35.6746,35.7671,80500.0
2007-07-11 10:15:00,54.14,54.46,54.13,54.41,68600.0,35.7737,35.9852,35.7671,35.9521,68600.0
2007-07-11 10:20:00,54.41,54.57,54.36,54.42,68500.0,35.9521,36.0578,35.9191,35.9587,68500.0
2007-07-11 10:25:00,54.41,54.54,54.24,54.54,58100.0,35.9521,36.038,35.8398,36.038,58100.0
2007-07-11 10:30:00,54.54,54.56,54.27,54.28,47000.0,36.038,36.0512,35.8596,35.8662,47000.0
2007-07-11 10:35:00,54.28,54.32,54.23,54.25,32600.0,35.8662,35.8926,35.8332,35.8464,32600.0
2007-07-11 10:40:00,54.26,54.36,54.23,54.32,34800.0,35.853,35.9191,35.8332,35.8926,34800.0
2007-07-11 10:45:00,54.32,54.74,54.32,54.7,105500.0,35.8926,36.1702,35.8926,36.1437,105500.0
2007-07-11 10:50:00,54.7,54.76,54.63,54.73,28500.0,36.1437,36.1834,36.0975,36.1636,28500.0
2007-07-11 10:55:00,54.74,54.88,54.69,54.84,53600.0,36.1702,36.2627,36.1371,36.2362,53600.0
2007-07-11 11:00:00,54.82,54.93,54.81,54.88,41800.0,36.223,36.2957,36.2164,36.2627,41800.0
2007-07-11 11:05:00,54.87,54.89,54.77,54.81,34300.0,36.2561,36.2693,36.19,36.2164,34300.0
2007-07-11 11:10:00,54.79,54.8,54.48,54.49,71100.0,36.2032,36.2098,35.9984,36.005,71100.0
2007-07-11 11:15:00,54.5,54.5,54.43,54.46,71700.0,36.0116,36.0116,35.9653,35.9852,71700.0
2007-07-11 11:20:00,54.46,54.53,54.42,54.5,189900.0,35.9852,36.0314,35.9587,36.0116,189900.0
2007-07-11 11:25:00,54.52,54.59,54.5,54.53,53200.0,36.0248,36.0711,36.0116,36.0314,53200.0
2007-07-11 11:30:00,54.56,54.57,54.52,54.56,45000.0,36.0512,36.0578,36.0248,36.0512,45000.0
2007-07-11 11:35:00,54.54,54.67,54.53,54.64,47900.0,36.038,36.1239,36.0314,36.1041,47900.0
2007-07-11 11:40:00,54.64,54.65,54.6,54.61,28500.0,36.1041,36.1107,36.0777,36.0843,28500.0
2007-07-11 11:45:00,54.62,54.62,54.57,54.58,77500.0,36.0909,36.0909,36.0578,36.0644,77500.0
2007-07-11 11:50:00,54.58,54.59,54.35,54.41,45200.0,36.0644,36.0711,35.9125,35.9521,45200.0
2007-07-11 11:55:00,54.41,54.48,54.36,54.45,24800.0,35.9521,35.9984,35.9191,35.9785,24800.0
2007-07-11 12:00:00,54.45,54.68,54.44,54.64,24400.0,35.9785,36.1305,35.9719,36.1041,24400.0
2007-07-11 12:05:00,54.65,54.65,54.49,54.51,19900.0,36.1107,36.1107,36.005,36.0182,19900.0
2007-07-11 12:10:00,54.5,54.6,54.5,54.52,13400.0,36.0116,36.0777,36.0116,36.0248,13400.0
2007-07-11 12:15:00,54.52,54.56,54.39,54.53,24400.0,36.0248,36.0512,35.9389,36.0314,24400.0
2007-07-11 12:20:00,54.52,54.58,54.48,54.54,12500.0,36.0248,36.0644,35.9984,36.038,12500.0
2007-07-11 12:25:00,54.55,54.63,54.54,54.59,25900.0,36.0446,36.0975,36.038,36.0711,25900.0
2007-07-11 12:30:00,54.59,54.6,54.55,54.56,11600.0,36.0711,36.0777,36.0446,36.0512,11600.0
2007-07-11 12:35:00,54.56,54.6,54.54,54.59,9800.0,36.0512,36.0777,36.038,36.0711,9800.0
2007-07-11 12:40:00,54.58,54.6,54.56,54.56,24600.0,36.0644,36.0777,36.0512,36.0512,24600.0
2007-07-11 12:45:00,54.56,54.59,54.5,54.5,26000.0,36.0512,36.0711,36.0116,36.0116,26000.0
2007-07-11 12:50:00,54.5,54.58,54.49,54.5,12000.0,36.0116,36.0644,36.005,36.0116,12000.0
2007-07-11 12:55:00,54.51,54.57,54.51,54.52,24600.0,36.0182,36.0578,36.0182,36.0248,24600.0
2007-07-11 13:00:00,54.52,54.56,54.51,54.55,38700.0,36.0248,36.0512,36.0182,36.0446,38700.0
2007-07-11 13:05:00,54.54,54.57,54.52,54.55,21000.0,36.038,36.0578,36.0248,36.0446,21000.0
2007-07-11 13:10:00,54.55,54.56,54.45,54.49,22500.0,36.0446,36.0512,35.9785,36.005,22500.0
2007-07-11 13:15:00,54.49,54.5,54.47,54.48,5400.0,36.005,36.0116,35.9918,35.9984,5400.0
2007-07-11 13:20:00,54.49,54.54,54.46,54.48,18900.0,36.005,36.038,35.9852,35.9984,18900.0
2007-07-11 13:25:00,54.47,54.53,54.43,54.5,12200.0,35.9918,36.0314,35.9653,36.0116,12200.0
2007-07-11 13:30:00,54.5,54.54,54.49,54.49,13500.0,36.0116,36.038,36.005,36.005,13500.0
2007-07-11 13:35:00,54.49,54.52,54.4,54.5,25200.0,36.005,36.0248,35.9455,36.0116,25200.0
2007-07-11 13:40:00,54.49,54.51,54.43,54.48,24800.0,36.005,36.0182,35.9653,35.9984,24800.0
2007-07-11 13:45:00,54.48,54.53,54.46,54.48,30800.0,35.9984,36.0314,35.9852,35.9984,30800.0
2007-07-11 13:50:00,54.47,54.51,54.46,54.49,31800.0,35.9918,36.0182,35.9852,36.005,31800.0
2007-07-11 13:55:00,54.5,54.51,54.4,54.41,30600.0,36.0116,36.0182,35.9455,35.9521,30600.0
2007-07-11 14:00:00,54.41,54.48,54.35,54.4,57600.0,35.9521,35.9984,35.9125,35.9455,57600.0
2007-07-11 14:05:00,54.39,54.4,54.29,54.4,36800.0,35.9389,35.9455,35.8728,35.9455,36800.0
2007-07-11 14:10:00,54.41,54.52,54.41,54.49,12300.0,35.9521,36.0248,35.9521,36.005,12300.0
2007-07-11 14:15:00,54.49,54.54,54.47,54.5,33300.0,36.005,36.038,35.9918,36.0116,33300.0
2007-07-11 14:20:00,54.5,54.53,54.45,54.47,26500.0,36.0116,36.0314,35.9785,35.9918,26500.0
2007-07-11 14:25:00,54.47,54.53,54.43,54.5,46000.0,35.9918,36.0314,35.9653,36.0116,46000.0
2007-07-11 14:30:00,54.51,54.54,54.41,54.47,36400.0,36.0182,36.038,35.9521,35.9918,36400.0
2007-07-11 14:35:00,54.49,54.55,54.46,54.53,98300.0,36.005,36.0446,35.9852,36.0314,98300.0
2007-07-11 14:40:00,54.52,54.56,54.39,54.44,53300.0,36.0248,36.0512,35.9389,35.9719,53300.0
2007-07-11 14:45:00,54.45,54.5,54.4,54.4,15800.0,35.9785,36.0116,35.9455,35.9455,15800.0
2007-07-11 14:50:00,54.41,54.47,54.29,54.31,39300.0,35.9521,35.9918,35.8728,35.886,39300.0
2007-07-11 14:55:00,54.31,54.43,54.29,54.42,22000.0,35.886,35.9653,35.8728,35.9587,22000.0
2007-07-11 15:00:00,54.41,54.5,54.38,54.49,53900.0,35.9521,36.0116,35.9323,36.005,53900.0
2007-07-11 15:05:00,54.49,54.54,54.47,54.48,54000.0,36.005,36.038,35.9918,35.9984,54000.0
2007-07-11 15:10:00,54.51,54.51,54.43,54.47,25200.0,36.0182,36.0182,35.9653,35.9918,25200.0
2007-07-11 15:15:00,54.47,54.52,54.44,54.5,23900.0,35.9918,36.0248,35.9719,36.0116,23900.0
2007-07-11 15:20:00,54.51,54.51,54.44,54.48,23800.0,36.0182,36.0182,35.9719,35.9984,23800.0
2007-07-11 15:25:00,54.48,54.52,54.46,54.49,30500.0,35.9984,36.0248,35.9852,36.005,30500.0
2007-07-11 15:30:00,54.49,54.52,54.4,54.42,49000.0,36.005,36.0248,35.9455,35.9587,49000.0
2007-07-11 15:35:00,54.41,54.46,54.41,54.42,51600.0,35.9521,35.9852,35.9521,35.9587,51600.0
2007-07-11 15:40:00,54.42,54.46,54.39,54.4,43300.0,35.9587,35.9852,35.9389,35.9455,43300.0
2007-07-11 15:45:00,54.41,54.51,54.4,54.5,59100.0,35.9521,36.0182,35.9455,36.0116,59100.0
2007-07-11 15:50:00,54.49,54.49,54.42,54.42,92200.0,36.005,36.005,35.9587,35.9587,92200.0
2007-07-11 15:55:00,54.42,54.55,54.42,54.52,102400.0,35.9587,36.0446,35.9587,36.0248,102400.0
2007-07-12 09:30:00,54.8,54.82,54.54,54.81,31700.0,36.2098,36.223,36.038,36.2164,31700.0
2007-07-12 09:35:00,54.81,54.95,54.76,54.79,26500.0,36.2164,36.3089,36.1834,36.2032,26500.0
2007-07-12 09:40:00,54.79,54.95,54.78,54.86,38200.0,36.2032,36.3089,36.1966,36.2495,38200.0
2007-07-12 09:45:00,54.85,54.98,54.85,54.96,35000.0,36.2429,36.3288,36.2429,36.3155,35000.0
2007-07-12 09:50:00,54.96,55.04,54.88,54.94,57500.0,36.3155,36.3684,36.2627,36.3023,57500.0
2007-07-12 09:55:00,54.93,54.97,54.8,54.81,73700.0,36.2957,36.3221,36.2098,36.2164,73700.0
2007-07-12 10:00:00,54.82,54.9,54.75,54.75,45500.0,36.223,36.2759,36.1768,36.1768,45500.0
2007-07-12 10:05:00,54.75,54.81,54.55,54.59,56500.0,36.1768,36.2164,36.0446,36.0711,56500.0
2007-07-12 10:10:00,54.61,54.73,54.58,54.69,49500.0,36.0843,36.1636,36.0644,36.1371,49500.0
2007-07-12 10:15:00,54.68,54.73,54.59,54.73,59700.0,36.1305,36.1636,36.0711,36.1636,59700.0
2007-07-12 10:20:00,54.7,54.93,54.7,54.82,50200.0,36.1437,36.2957,36.1437,36.223,50200.0
2007-07-12 10:25:00,54.82,54.96,54.8,54.93,22200.0,36.223,36.3155,36.2098,36.2957,22200.0
2007-07-12 10:30:00,54.93,55.27,54.92,55.2,62000.0,36.2957,36.5204,36.2891,36.4741,62000.0
2007-07-12 10:35:00,55.21,55.21,54.92,55.0,48400.0,36.4807,36.4807,36.2891,36.342,48400.0
2007-07-12 10:40:00,55.01,55.01,54.91,54.98,28400.0,36.3486,36.3486,36.2825,36.3288,28400.0
2007-07-12 10:45:00,54.99,55.0,54.9,54.97,34700.0,36.3354,36.342,36.2759,36.3221,34700.0
2007-07-12 10:50:00,54.98,55.08,54.94,54.94,45500.0,36.3288,36.3948,36.3023,36.3023,45500.0
2007-07-12 10:55:00,54.98,55.05,54.91,54.92,19700.0,36.3288,36.375,36.2825,36.2891,19700.0
2007-07-12 11:00:00,54.91,54.93,54.87,54.88,20600.0,36.2825,36.2957,36.2561,36.2627,20600.0
2007-07-12 11:05:00,54.89,54.99,54.89,54.99,15200.0,36.2693,36.3354,36.2693,36.3354,15200.0
2007-07-12 11:10:00,54.98,55.08,54.96,55.06,31700.0,36.3288,36.3948,36.3155,36.3816,31700.0
2007-07-12 11:15:00,55.05,55.18,55.05,55.11,31900.0,36.375,36.4609,36.375,36.4146,31900.0
2007-07-12 11:20:00,55.09,55.2,55.08,55.14,27900.0,36.4014,36.4741,36.3948,36.4345,27900.0
2007-07-12 11:25:00,55.14,55.24,55.14,55.21,21300.0,36.4345,36.5005,36.4345,36.4807,21300.0
2007-07-12 11:30:00,55.21,55.3,54.57,55.25,27500.0,36.4807,36.5402,36.0578,36.5072,27500.0
2007-07-12 11:35:00,55.22,55.26,55.12,55.26,34200.0,36.4873,36.5138,36.4213,36.5138,34200.0
2007-07-12 11:40:00,55.25,55.33,55.17,55.17,25200.0,36.5072,36.56,36.4543,36.4543,25200.0
2007-07-12 11:45:00,55.17,55.21,55.13,55.17,22100.0,36.4543,36.4807,36.4279,36.4543,22100.0
2007-07-12 11:50:00,55.18,55.2,55.12,55.13,25800.0,36.4609,36.4741,36.4213,36.4279,25800.0
2007-07-12 11:55:00,55.13,55.18,55.13,55.18,17600.0,36.4279,36.4609,36.4279,36.4609,17600.0
2007-07-12 12:00:00,55.17,55.25,55.17,55.25,38100.0,36.4543,36.5072,36.4543,36.5072,38100.0
2007-07-12 12:05:00,55.25,55.3,55.21,55.24,21800.0,36.5072,36.5402,36.4807,36.5005,21800.0
2007-07-12 12:10:00,55.24,55.51,55.23,55.43,46900.0,36.5005,36.679,36.4939,36.6261,46900.0
2007-07-12 12:15:00,55.43,55.45,55.33,55.36,29800.0,36.6261,36.6393,36.56,36.5798,29800.0
2007-07-12 12:20:00,55.34,55.36,55.31,55.35,14000.0,36.5666,36.5798,36.5468,36.5732,14000.0
2007-07-12 12:25:00,55.34,55.36,55.25,55.36,21500.0,36.5666,36.5798,36.5072,36.5798,21500.0
2007-07-12 12:30:00,55.36,55.4,55.3,55.4,15200.0,36.5798,36.6063,36.5402,36.6063,15200.0
2007-07-12 12:35:00,55.41,55.42,55.36,55.41,15300.0,36.6129,36.6195,36.5798,36.6129,15300.0
2007-07-12 12:40:00,55.39,55.41,55.34,55.4,12300.0,36.5997,36.6129,36.5666,36.6063,12300.0
2007-07-12 12:45:00,55.4,55.44,55.4,55.43,16200.0,36.6063,36.6327,36.6063,36.6261,16200.0
2007-07-12 12:50:00,55.43,55.5,55.41,55.41,16200.0,36.6261,36.6723,36.6129,36.6129,16200.0
2007-07-12 12:55:00,55.41,55.43,55.31,55.33,16000.0,36.6129,36.6261,36.5468,36.56,16000.0
2007-07-12 13:00:00,55.33,55.42,55.31,55.31,17500.0,36.56,36.6195,36.5468,36.5468,17500.0
2007-07-12 13:05:00,55.32,55.32,55.25,55.27,21700.0,36.5534,36.5534,36.5072,36.5204,21700.0
2007-07-12 13:10:00,55.27,55.28,55.22,55.23,16400.0,36.5204,36.527,36.4873,36.4939,16400.0
2007-07-12 13:15:00,55.22,55.37,55.22,55.27,38800.0,36.4873,36.5864,36.4873,36.5204,38800.0
2007-07-12 13:20:00,55.26,55.27,55.23,55.24,31200.0,36.5138,36.5204,36.4939,36.5005,31200.0
2007-07-12 13:25:00,55.24,55.4,55.23,55.38,17000.0,36.5005,36.6063,36.4939,36.5931,17000.0
2007-07-12 13:30:00,55.38,55.38,55.34,55.37,19800.0,36.5931,36.5931,36.5666,36.5864,19800.0
2007-07-12 13:35:00,55.38,55.39,55.28,55.32,71800.0,36.5931,36.5997,36.527,36.5534,71800.0
2007-07-12 13:40:00,55.31,55.36,55.31,55.32,22200.0,36.5468,36.5798,36.5468,36.5534,22200.0
2007-07-12 13:45:00,55.32,55.33,55.29,55.29,15900.0,36.5534,36.56,36.5336,36.5336,15900.0
2007-07-12 13:50:00,55.3,55.32,55.24,55.3,34000.0,36.5402,36.5534,36.5005,36.5402,34000.0
2007-07-12 13:55:00,55.3,55.32,55.23,55.23,64600.0,36.5402,36.5534,36.4939,36.4939,64600.0
2007-07-12 14:00:00,55.23,55.27,55.18,55.19,45400.0,36.4939,36.5204,36.4609,36.4675,45400.0
2007-07-12 14:05:00,55.18,55.38,55.18,55.35,61400.0,36.4609,36.5931,36.4609,36.5732,61400.0
2007-07-12 14:10:00,55.34,55.35,55.2,55.22,21600.0,36.5666,36.5732,36.4741,36.4873,21600.0
2007-07-12 14:15:00,55.21,55.31,55.2,55.31,16000.0,36.4807,36.5468,36.4741,36.5468,16000.0
2007-07-12 14:20:00,55.31,55.36,55.22,55.23,29300.0,36.5468,36.5798,36.4873,36.4939,29300.0
2007-07-12 14:25:00,55.23,55.35,55.23,55.31,22100.0,36.4939,36.5732,36.4939,36.5468,22100.0
2007-07-12 14:30:00,55.33,55.36,55.3,55.34,27400.0,36.56,36.5798,36.5402,36.5666,27400.0
2007-07-12 14:35:00,55.33,55.34,55.27,55.33,13000.0,36.56,36.5666,36.5204,36.56,13000.0
2007-07-12 14:40:00,55.33,55.4,55.3,55.39,137900.0,36.56,36.6063,36.5402,36.5997,137900.0
2007-07-12 14:45:00,55.38,55.45,55.37,55.43,151000.0,36.5931,36.6393,36.5864,36.6261,151000.0
2007-07-12 14:50:00,55.44,55.53,55.43,55.44,134200.0,36.6327,36.6922,36.6261,36.6327,134200.0
2007-07-12 14:55:00,55.45,55.47,55.43,55.45,37900.0,36.6393,36.6525,36.6261,36.6393,37900.0
2007-07-12 15:00:00,55.44,55.52,55.44,55.49,29700.0,36.6327,36.6856,36.6327,36.6657,29700.0
2007-07-12 15:05:00,55.49,55.53,55.16,55.38,145600.0,36.6657,36.6922,36.4477,36.5931,145600.0
2007-07-12 15:10:00,55.38,55.55,55.38,55.5,296800.0,36.5931,36.7054,36.5931,36.6723,296800.0
2007-07-12 15:15:00,55.5,55.53,55.44,55.45,106800.0,36.6723,36.6922,36.6327,36.6393,106800.0
2007-07-12 15:20:00,55.45,55.47,55.44,55.44,28600.0,36.6393,36.6525,36.6327,36.6327,28600.0
2007-07-12 15:25:00,55.44,55.47,55.34,55.43,225900.0,36.6327,36.6525,36.5666,36.6261,225900.0
2007-07-12 15:30:00,55.44,55.48,55.39,55.48,62200.0,36.6327,36.6591,36.5997,36.6591,62200.0
2007-07-12 15:35:00,55.48,55.66,55.47,55.64,73100.0,36.6591,36.7781,36.6525,36.7649,73100.0
2007-07-12 15:40:00,55.65,55.75,55.63,55.66,86600.0,36.7715,36.8375,36.7582,36.7781,86600.0
2007-07-12 15:45:00,55.66,55.77,55.66,55.76,60800.0,36.7781,36.8508,36.7781,36.8441,60800.0
2007-07-12 15:50:00,55.76,55.8,55.69,55.72,197400.0,36.8441,36.8706,36.7979,36.8177,197400.0
2007-07-12 15:55:00,55.72,55.83,55.7,55.82,153200.0,36.8177,36.8904,36.8045,36.8838,153200.0
2007-07-13 09:30:00,54.96,55.35,54.89,55.08,99900.0,36.3155,36.5732,36.2693,36.3948,99900.0
2007-07-13 09:35:00,55.0,55.03,54.47,54.88,152000.0,36.342,36.3618,35.9918,36.2627,152000.0
2007-07-13 09:40:00,54.89,55.27,54.89,55.26,55500.0,36.2693,36.5204,36.2693,36.5138,55500.0
2007-07-13 09:45:00,55.28,55.58,55.27,55.55,63900.0,36.527,36.7252,36.5204,36.7054,63900.0
2007-07-13 09:50:00,55.56,55.84,55.49,55.63,82500.0,36.712,36.897,36.6657,36.7582,82500.0
2007-07-13 09:55:00,55.66,55.89,55.6,55.64,61000.0,36.7781,36.93,36.7384,36.7649,61000.0
2007-07-13 10:00:00,55.65,55.82,55.65,55.75,95100.0,36.7715,36.8838,36.7715,36.8375,95100.0
2007-07-13 10:05:00,55.75,55.85,55.62,55.66,377300.0,36.8375,36.9036,36.7516,36.7781,377300.0
2007-07-13 10:10:00,55.66,55.79,55.56,55.64,63500.0,36.7781,36.864,36.712,36.7649,63500.0
2007-07-13 10:15:00,55.65,55.65,55.49,55.6,38600.0,36.7715,36.7715,36.6657,36.7384,38600.0
2007-07-13 10:20:00,55.59,55.64,55.56,55.59,30400.0,36.7318,36.7649,36.712,36.7318,30400.0
2007-07-13 10:25:00,55.58,55.67,55.54,55.55,36200.0,36.7252,36.7847,36.6988,36.7054,36200.0
2007-07-13 10:30:00,55.56,55.6,55.55,55.59,11700.0,36.712,36.7384,36.7054,36.7318,11700.0
2007-07-13 10:35:00,55.59,55.62,55.55,55.58,29800.0,36.7318,36.7516,36.7054,36.7252,29800.0
2007-07-13 10:40:00,55.59,55.62,55.53,55.54,30800.0,36.7318,36.7516,36.6922,36.6988,30800.0
2007-07-13 10:45:00,55.54,55.6,55.53,55.54,18500.0,36.6988,36.7384,36.6922,36.6988,18500.0
2007-07-13 10:50:00,55.55,55.55,55.47,55.54,30000.0,36.7054,36.7054,36.6525,36.6988,30000.0
2007-07-13 10:55:00,55.53,55.54,55.5,55.53,10900.0,36.6922,36.6988,36.6723,36.6922,10900.0
2007-07-13 11:00:00,55.53,55.57,55.5,55.52,12500.0,36.6922,36.7186,36.6723,36.6856,12500.0
2007-07-13 11:05:00,55.53,55.58,55.51,55.53,16900.0,36.6922,36.7252,36.679,36.6922,16900.0
2007-07-13 11:10:00,55.53,55.54,55.47,55.49,35300.0,36.6922,36.6988,36.6525,36.6657,35300.0
2007-07-13 11:15:00,55.49,55.5,55.43,55.44,30000.0,36.6657,36.6723,36.6261,36.6327,30000.0
2007-07-13 11:20:00,55.44,55.48,55.44,55.45,13700.0,36.6327,36.6591,36.6327,36.6393,13700.0
2007-07-13 11:25:00,55.45,55.45,55.4,55.4,11200.0,36.6393,36.6393,36.6063,36.6063,11200.0
2007-07-13 11:30:00,55.4,55.4,55.29,55.31,35700.0,36.6063,36.6063,36.5336,36.5468,35700.0
2007-07-13 11:35:00,55.32,55.33,55.27,55.29,13400.0,36.5534,36.56,36.5204,36.5336,13400.0
2007-07-13 11:40:00,55.3,55.38,55.3,55.32,16700.0,36.5402,36.5931,36.5402,36.5534,16700.0
2007-07-13 11:45:00,55.35,55.51,55.34,55.47,6600.0,36.5732,36.679,36.5666,36.6525,6600.0
2007-07-13 11:50:00,55.46,55.46,55.37,55.39,16700.0,36.6459,36.6459,36.5864,36.5997,16700.0
2007-07-13 11:55:00,55.39,55.39,55.28,55.3,13200.0,36.5997,36.5997,36.527,36.5402,13200.0
2007-07-13 12:00:00,55.3,55.35,55.26,55.32,159900.0,36.5402,36.5732,36.5138,36.5534,159900.0
2007-07-13 12:05:00,55.31,55.4,55.31,55.39,19600.0,36.5468,36.6063,36.5468,36.5997,19600.0
2007-07-13 12:10:00,55.41,55.51,55.41,55.49,8700.0,36.6129,36.679,36.6129,36.6657,8700.0
2007-07-13 12:15:00,55.5,55.54,55.47,55.49,11300.0,36.6723,36.6988,36.6525,36.6657,11300.0
2007-07-13 12:20:00,55.5,55.5,55.44,55.44,10500.0,36.6723,36.6723,36.6327,36.6327,10500.0
2007-07-13 12:25:00,55.44,55.44,55.41,55.41,6200.0,36.6327,36.6327,36.6129,36.6129,6200.0
2007-07-13 12:30:00,55.41,55.43,55.4,55.4,10200.0,36.6129,36.6261,36.6063,36.6063,10200.0
2007-07-13 12:35:00,55.42,55.43,55.4,55.42,45200.0,36.6195,36.6261,36.6063,36.6195,45200.0
2007-07-13 12:40:00,55.42,55.5,55.42,55.48,10100.0,36.6195,36.6723,36.6195,36.6591,10100.0
2007-07-13 12:45:00,55.48,55.52,55.47,55.5,6900.0,36.6591,36.6856,36.6525,36.6723,6900.0
2007-07-13 12:50:00,55.5,55.55,55.5,55.55,9300.0,36.6723,36.7054,36.6723,36.7054,9300.0
2007-07-13 12:55:00,55.55,55.65,55.55,55.59,19300.0,36.7054,36.7715,36.7054,36.7318,19300.0
2007-07-13 13:00:00,55.6,55.6,55.57,55.59,12300.0,36.7384,36.7384,36.7186,36.7318,12300.0
2007-07-13 13:05:00,55.59,55.63,55.57,55.62,17900.0,36.7318,36.7582,36.7186,36.7516,17900.0
2007-07-13 13:10:00,55.62,55.65,55.6,55.62,14600.0,36.7516,36.7715,36.7384,36.7516,14600.0
2007-07-13 13:15:00,55.62,55.65,55.59,55.63,19000.0,36.7516,36.7715,36.7318,36.7582,19000.0
2007-07-13 13:20:00,55.62,55.64,55.59,55.64,11300.0,36.7516,36.7649,36.7318,36.7649,11300.0
2007-07-13 13:25:00,55.64,55.64,55.62,55.63,42000.0,36.7649,36.7649,36.7516,36.7582,42000.0
2007-07-13 13:30:00,55.64,55.69,55.63,55.68,21100.0,36.7649,36.7979,36.7582,36.7913,21100.0
2007-07-13 13:35:00,55.67,55.7,55.65,55.67,25800.0,36.7847,36.8045,36.7715,36.7847,25800.0
2007-07-13 13:40:00,55.68,55.68,55.62,55.64,10300.0,36.7913,36.7913,36.7516,36.7649,10300.0
2007-07-13 13:45:00,55.66,55.68,55.65,55.67,8500.0,36.7781,36.7913,36.7715,36.7847,8500.0
2007-07-13 13:50:00,55.67,55.67,55.65,55.65,11100.0,36.7847,36.7847,36.7715,36.7715,11100.0
2007-07-13 13:55:00,55.64,55.67,55.64,55.66,7200.0,36.7649,36.7847,36.7649,36.7781,7200.0
2007-07-13 14:00:00,55.66,55.69,55.64,55.69,8500.0,36.7781,36.7979,36.7649,36.7979,8500.0
2007-07-13 14:05:00,55.69,55.77,55.69,55.76,22000.0,36.7979,36.8508,36.7979,36.8441,22000.0
2007-07-13 14:10:00,55.76,55.78,55.64,55.67,70800.0,36.8441,36.8574,36.7649,36.7847,70800.0
2007-07-13 14:15:00,55.68,55.68,55.6,55.63,10200.0,36.7913,36.7913,36.7384,36.7582,10200.0
2007-07-13 14:20:00,55.63,55.76,55.63,55.73,16400.0,36.7582,36.8441,36.7582,36.8243,16400.0
2007-07-13 14:25:00,55.72,55.72,55.67,55.7,22000.0,36.8177,36.8177,36.7847,36.8045,22000.0
2007-07-13 14:30:00,55.69,55.78,55.64,55.78,23300.0,36.7979,36.8574,36.7649,36.8574,23300.0
2007-07-13 14:35:00,55.76,55.88,55.76,55.82,29100.0,36.8441,36.9234,36.8441,36.8838,29100.0
2007-07-13 14:40:00,55.82,55.93,55.78,55.91,18400.0,36.8838,36.9565,36.8574,36.9433,18400.0
2007-07-13 14:45:00,55.91,55.96,55.85,55.9,21100.0,36.9433,36.9763,36.9036,36.9367,21100.0
2007-07-13 14:50:00,55.9,56.0,55.9,55.95,15100.0,36.9367,37.0027,36.9367,36.9697,15100.0
2007-07-13 14:55:00,55.95,55.99,55.94,55.97,12200.0,36.9697,36.9961,36.9631,36.9829,12200.0
2007-07-13 15:00:00,55.99,55.99,55.89,55.91,25800.0,36.9961,36.9961,36.93,36.9433,25800.0
2007-07-13 15:05:00,55.9,55.92,55.85,55.91,18600.0,36.9367,36.9499,36.9036,36.9433,18600.0
2007-07-13 15:10:00,55.91,55.92,55.84,55.89,17100.0,36.9433,36.9499,36.897,36.93,17100.0
2007-07-13 15:15:00,55.88,55.9,55.82,55.88,19400.0,36.9234,36.9367,36.8838,36.9234,19400.0
2007-07-13 15:20:00,55.89,55.92,55.88,55.92,12700.0,36.93,36.9499,36.9234,36.9499,12700.0
2007-07-13 15:25:00,55.92,55.97,55.91,55.95,31200.0,36.9499,36.9829,36.9433,36.9697,31200.0
2007-07-13 15:30:00,55.96,55.98,55.91,55.91,18600.0,36.9763,36.9895,36.9433,36.9433,18600.0
2007-07-13 15:35:00,55.93,55.93,55.88,55.91,19800.0,36.9565,36.9565,36.9234,36.9433,19800.0
2007-07-13 15:40:00,55.93,56.0,55.92,55.99,24800.0,36.9565,37.0027,36.9499,36.9961,24800.0
2007-07-13 15:45:00,55.98,56.0,55.89,55.96,31700.0,36.9895,37.0027,36.93,36.9763,31700.0
2007-07-13 15:50:00,55.96,55.99,55.92,55.98,27600.0,36.9763,36.9961,36.9499,36.9895,27600.0
2007-07-13 15:55:00,55.98,55.99,55.87,55.87,61400.0,36.9895,36.9961,36.9168,36.9168,61400.0
2007-07-16 09:30:00,56.13,56.68,55.4,55.6,46500.0,37.0886,37.452,36.6063,36.7384,46500.0
2007-07-16 09:35:00,55.68,56.31,55.66,56.31,75200.0,36.7913,37.2076,36.7781,37.2076,75200.0
2007-07-16 09:40:00,56.29,56.69,56.28,56.57,66700.0,37.1944,37.4587,37.1877,37.3794,66700.0
2007-07-16 09:45:00,56.56,56.56,56.32,56.4,62900.0,37.3728,37.3728,37.2142,37.267,62900.0
2007-07-16 09:50:00,56.4,56.46,56.14,56.29,62900.0,37.267,37.3067,37.0952,37.1944,62900.0
2007-07-16 09:55:00,56.28,56.7,56.27,56.6,36600.0,37.1877,37.4653,37.1811,37.3992,36600.0
2007-07-16 10:00:00,56.6,56.69,56.36,56.69,37600.0,37.3992,37.4587,37.2406,37.4587,37600.0
2007-07-16 10:05:00,56.72,56.81,56.62,56.71,42500.0,37.4785,37.5379,37.4124,37.4719,42500.0
2007-07-16 10:10:00,56.71,56.97,56.62,56.77,46000.0,37.4719,37.6437,37.4124,37.5115,46000.0
2007-07-16 10:15:00,56.77,56.88,56.71,56.86,46000.0,37.5115,37.5842,37.4719,37.571,46000.0
2007-07-16 10:20:00,56.85,57.1,56.85,56.99,60100.0,37.5644,37.7296,37.5644,37.6569,60100.0
2007-07-16 10:25:00,57.02,57.13,56.94,57.09,31700.0,37.6767,37.7494,37.6238,37.723,31700.0
2007-07-16 10:30:00,57.11,57.12,56.78,56.82,52900.0,37.7362,37.7428,37.5181,37.5446,52900.0
2007-07-16 10:35:00,56.86,56.86,56.69,56.73,30700.0,37.571,37.571,37.4587,37.4851,30700.0
2007-07-16 10:40:00,56.72,56.88,56.61,56.87,35800.0,37.4785,37.5842,37.4058,37.5776,35800.0
2007-07-16 10:45:00,56.89,56.96,56.86,56.96,17100.0,37.5908,37.6371,37.571,37.6371,17100.0
2007-07-16 10:50:00,56.95,56.96,56.87,56.96,8500.0,37.6305,37.6371,37.5776,37.6371,8500.0
2007-07-16 10:55:00,56.97,57.02,56.92,56.93,19100.0,37.6437,37.6767,37.6106,37.6172,19100.0
2007-07-16 11:00:00,56.94,56.95,56.85,56.91,14400.0,37.6238,37.6305,37.5644,37.604,14400.0
2007-07-16 11:05:00,56.9,56.9,56.71,56.73,23900.0,37.5974,37.5974,37.4719,37.4851,23900.0
2007-07-16 11:10:00,56.75,56.76,56.61,56.73,29100.0,37.4983,37.5049,37.4058,37.4851,29100.0
2007-07-16 11:15:00,56.75,56.91,56.75,56.79,19400.0,37.4983,37.604,37.4983,37.5247,19400.0
2007-07-16 11:20:00,56.78,56.86,56.78,56.84,11600.0,37.5181,37.571,37.5181,37.5578,11600.0
2007-07-16 11:25:00,56.85,56.87,56.69,56.78,22600.0,37.5644,37.5776,37.4587,37.5181,22600.0
2007-07-16 11:30:00,56.78,56.83,56.76,56.83,10200.0,37.5181,37.5512,37.5049,37.5512,10200.0
2007-07-16 11:35:00,56.83,56.9,56.81,56.83,12200.0,37.5512,37.5974,37.5379,37.5512,12200.0
2007-07-16 11:40:00,56.84,57.0,56.83,57.0,17300.0,37.5578,37.6635,37.5512,37.6635,17300.0
2007-07-16 11:45:00,57.0,57.02,56.93,56.93,16500.0,37.6635,37.6767,37.6172,37.6172,16500.0
2007-07-16 11:50:00,56.94,56.96,56.88,56.88,20300.0,37.6238,37.6371,37.5842,37.5842,20300.0
2007-07-16 11:55:00,56.89,56.98,56.83,56.86,32800.0,37.5908,37.6503,37.5512,37.571,32800.0
2007-07-16 12:00:00,56.87,56.87,56.8,56.8,8600.0,37.5776,37.5776,37.5313,37.5313,8600.0
2007-07-16 12:05:00,56.81,56.81,56.77,56.81,7200.0,37.5379,37.5379,37.5115,37.5379,7200.0
2007-07-16 12:10:00,56.82,56.88,56.81,56.85,12500.0,37.5446,37.5842,37.5379,37.5644,12500.0
2007-07-16 12:15:00,56.85,56.89,56.76,56.85,24200.0,37.5644,37.5908,37.5049,37.5644,24200.0
2007-07-16 12:20:00,56.83,56.9,56.76,56.83,34600.0,37.5512,37.5974,37.5049,37.5512,34600.0
2007-07-16 12:25:00,56.82,56.85,56.78,56.81,10600.0,37.5446,37.5644,37.5181,37.5379,10600.0
2007-07-16 12:30:00,56.81,56.87,56.81,56.87,5700.0,37.5379,37.5776,37.5379,37.5776,5700.0
2007-07-16 12:35:00,56.88,56.89,56.84,56.87,7600.0,37.5842,37.5908,37.5578,37.5776,7600.0
2007-07-16 12:40:00,56.88,56.91,56.83,56.87,9500.0,37.5842,37.604,37.5512,37.5776,9500.0
2007-07-16 12:45:00,56.88,56.91,56.83,56.86,10500.0,37.5842,37.604,37.5512,37.571,10500.0
2007-07-16 12:50:00,56.85,56.91,56.84,56.85,14200.0,37.5644,37.604,37.5578,37.5644,14200.0
2007-07-16 12:55:00,56.87,56.87,56.81,56.82,7800.0,37.5776,37.5776,37.5379,37.5446,7800.0
2007-07-16 13:00:00,56.81,56.87,56.81,56.87,9200.0,37.5379,37.5776,37.5379,37.5776,9200.0
2007-07-16 13:05:00,56.88,56.89,56.78,56.78,15200.0,37.5842,37.5908,37.5181,37.5181,15200.0
2007-07-16 13:10:00,56.78,56.83,56.78,56.8,25200.0,37.5181,37.5512,37.5181,37.5313,25200.0
2007-07-16 13:15:00,56.78,56.8,56.74,56.75,11500.0,37.5181,37.5313,37.4917,37.4983,11500.0
2007-07-16 13:20:00,56.74,56.75,56.66,56.66,13300.0,37.4917,37.4983,37.4388,37.4388,13300.0
2007-07-16 13:25:00,56.69,56.7,56.66,56.66,8200.0,37.4587,37.4653,37.4388,37.4388,8200.0
2007-07-16 13:30:00,56.66,56.66,56.55,56.57,22100.0,37.4388,37.4388,37.3661,37.3794,22100.0
2007-07-16 13:35:00,56.57,56.57,56.39,56.5,31400.0,37.3794,37.3794,37.2604,37.3331,31400.0
2007-07-16 13:40:00,56.49,56.5,56.38,56.44,17000.0,37.3265,37.3331,37.2538,37.2935,17000.0
2007-07-16 13:45:00,56.46,56.46,56.25,56.29,110400.0,37.3067,37.3067,37.1679,37.1944,110400.0
2007-07-16 13:50:00,56.3,56.42,56.26,56.34,66600.0,37.201,37.2802,37.1745,37.2274,66600.0
2007-07-16 13:55:00,56.36,56.45,56.2,56.34,46000.0,37.2406,37.3001,37.1349,37.2274,46000.0
2007-07-16 14:00:00,56.34,56.35,56.29,56.33,12400.0,37.2274,37.234,37.1944,37.2208,12400.0
2007-07-16 14:05:00,56.33,56.43,56.33,56.4,13000.0,37.2208,37.2869,37.2208,37.267,13000.0
2007-07-16 14:10:00,56.41,56.48,56.4,56.46,13000.0,37.2736,37.3199,37.267,37.3067,13000.0
2007-07-16 14:15:00,56.47,56.49,56.36,56.37,11000.0,37.3133,37.3265,37.2406,37.2472,11000.0
2007-07-16 14:20:00,56.37,56.52,56.37,56.48,14600.0,37.2472,37.3463,37.2472,37.3199,14600.0
2007-07-16 14:25:00,56.48,56.56,56.47,56.56,18300.0,37.3199,37.3728,37.3133,37.3728,18300.0
2007-07-16 14:30:00,56.57,56.61,56.51,56.58,29500.0,37.3794,37.4058,37.3397,37.386,29500.0
2007-07-16 14:35:00,56.59,56.6,56.54,56.54,8800.0,37.3926,37.3992,37.3595,37.3595,8800.0
2007-07-16 14:40:00,56.54,56.66,56.54,56.58,14300.0,37.3595,37.4388,37.3595,37.386,14300.0
2007-07-16 14:45:00,56.58,56.73,56.58,56.7,33300.0,37.386,37.4851,37.386,37.4653,33300.0
2007-07-16 14:50:00,56.73,56.82,56.66,56.78,61600.0,37.4851,37.5446,37.4388,37.5181,61600.0
2007-07-16 14:55:00,56.79,56.86,56.72,56.86,20700.0,37.5247,37.571,37.4785,37.571,20700.0
2007-07-16 15:00:00,56.86,56.9,56.76,56.83,42500.0,37.571,37.5974,37.5049,37.5512,42500.0
2007-07-16 15:05:00,56.84,56.86,56.78,56.84,22800.0,37.5578,37.571,37.5181,37.5578,22800.0
2007-07-16 15:10:00,56.85,56.94,56.85,56.91,31800.0,37.5644,37.6238,37.5644,37.604,31800.0
2007-07-16 15:15:00,56.91,57.0,56.9,57.0,142700.0,37.604,37.6635,37.5974,37.6635,142700.0
2007-07-16 15:20:00,57.0,57.06,56.97,57.04,28500.0,37.6635,37.7031,37.6437,37.6899,28500.0
2007-07-16 15:25:00,57.04,57.05,56.99,57.01,38300.0,37.6899,37.6965,37.6569,37.6701,38300.0
2007-07-16 15:30:00,57.02,57.04,56.97,56.99,45200.0,37.6767,37.6899,37.6437,37.6569,45200.0
2007-07-16 15:35:00,56.99,56.99,56.75,56.77,42800.0,37.6569,37.6569,37.4983,37.5115,42800.0
2007-07-16 15:40:00,56.77,56.77,56.68,56.69,52700.0,37.5115,37.5115,37.452,37.4587,52700.0
2007-07-16 15:45:00,56.69,56.83,56.69,56.79,59800.0,37.4587,37.5512,37.4587,37.5247,59800.0
2007-07-16 15:50:00,56.78,56.81,56.71,56.77,47800.0,37.5181,37.5379,37.4719,37.5115,47800.0
2007-07-16 15:55:00,56.77,56.79,56.66,56.69,70600.0,37.5115,37.5247,37.4388,37.4587,70600.0
2007-07-17 09:30:00,57.23,57.5,56.5,56.55,23600.0,37.8155,37.9939,37.3331,37.3661,23600.0
2007-07-17 09:35:00,56.57,57.03,56.55,56.83,32500.0,37.3794,37.6833,37.3661,37.5512,32500.0
2007-07-17 09:40:00,56.76,57.05,56.6,57.01,45400.0,37.5049,37.6965,37.3992,37.6701,45400.0
2007-07-17 09:45:00,57.07,57.09,56.88,56.93,37300.0,37.7097,37.723,37.5842,37.6172,37300.0
2007-07-17 09:50:00,56.95,56.96,56.79,56.86,21800.0,37.6305,37.6371,37.5247,37.571,21800.0
2007-07-17 09:55:00,56.85,56.97,56.75,56.8,35300.0,37.5644,37.6437,37.4983,37.5313,35300.0
2007-07-17 10:00:00,56.8,56.82,56.66,56.69,8600.0,37.5313,37.5446,37.4388,37.4587,8600.0
2007-07-17 10:05:00,56.67,56.77,56.66,56.71,29500.0,37.4454,37.5115,37.4388,37.4719,29500.0
2007-07-17 10:10:00,56.7,56.78,56.67,56.73,30700.0,37.4653,37.5181,37.4454,37.4851,30700.0
2007-07-17 10:15:00,56.73,56.79,56.68,56.78,21500.0,37.4851,37.5247,37.452,37.5181,21500.0
2007-07-17 10:20:00,56.78,56.8,56.74,56.77,11200.0,37.5181,37.5313,37.4917,37.5115,11200.0
2007-07-17 10:25:00,56.78,56.94,56.77,56.92,29900.0,37.5181,37.6238,37.5115,37.6106,29900.0
2007-07-17 10:30:00,56.92,56.93,56.79,56.85,19900.0,37.6106,37.6172,37.5247,37.5644,19900.0
2007-07-17 10:35:00,56.85,57.0,56.75,56.86,65300.0,37.5644,37.6635,37.4983,37.571,65300.0
2007-07-17 10:40:00,56.88,56.88,56.74,56.84,30200.0,37.5842,37.5842,37.4917,37.5578,30200.0
2007-07-17 10:45:00,56.83,56.87,56.78,56.83,20000.0,37.5512,37.5776,37.5181,37.5512,20000.0
2007-07-17 10:50:00,56.84,56.99,56.81,56.99,31000.0,37.5578,37.6569,37.5379,37.6569,31000.0
2007-07-17 10:55:00,56.99,57.05,56.96,56.99,218200.0,37.6569,37.6965,37.6371,37.6569,218200.0
2007-07-17 11:00:00,56.99,57.05,56.99,57.03,34300.0,37.6569,37.6965,37.6569,37.6833,34300.0
2007-07-17 11:05:00,57.02,57.24,57.0,57.22,72700.0,37.6767,37.8221,37.6635,37.8089,72700.0
2007-07-17 11:10:00,57.23,57.35,57.17,57.21,45700.0,37.8155,37.8948,37.7758,37.8023,45700.0
2007-07-17 11:15:00,57.2,57.24,57.07,57.16,31400.0,37.7956,37.8221,37.7097,37.7692,31400.0
2007-07-17 11:20:00,57.13,57.37,57.07,57.33,39000.0,37.7494,37.908,37.7097,37.8815,39000.0
2007-07-17 11:25:00,57.33,57.48,57.31,57.42,41900.0,37.8815,37.9807,37.8683,37.941,41900.0
2007-07-17 11:30:00,57.4,57.46,57.36,57.46,26100.0,37.9278,37.9674,37.9014,37.9674,26100.0
2007-07-17 11:35:00,57.46,57.78,57.45,57.51,109200.0,37.9674,38.1789,37.9608,38.0005,109200.0
2007-07-17 11:40:00,57.5,57.51,57.36,57.36,25500.0,37.9939,38.0005,37.9014,37.9014,25500.0
2007-07-17 11:45:00,57.36,57.44,57.25,57.29,41600.0,37.9014,37.9542,37.8287,37.8551,41600.0
2007-07-17 11:50:00,57.27,57.36,57.17,57.36,32000.0,37.8419,37.9014,37.7758,37.9014,32000.0
2007-07-17 11:55:00,57.35,57.36,57.28,57.35,20000.0,37.8948,37.9014,37.8485,37.8948,20000.0
2007-07-17 12:00:00,57.35,57.55,57.33,57.55,22500.0,37.8948,38.0269,37.8815,38.0269,22500.0
2007-07-17 12:05:00,57.55,57.56,57.43,57.49,26700.0,38.0269,38.0335,37.9476,37.9873,26700.0
2007-07-17 12:10:00,57.52,57.55,57.33,57.33,25400.0,38.0071,38.0269,37.8815,37.8815,25400.0
2007-07-17 12:15:00,57.32,57.32,56.99,57.05,61000.0,37.8749,37.8749,37.6569,37.6965,61000.0
2007-07-17 12:20:00,57.05,57.19,56.94,57.19,44100.0,37.6965,37.789,37.6238,37.789,44100.0
2007-07-17 12:25:00,57.19,57.25,57.09,57.12,25900.0,37.789,37.8287,37.723,37.7428,25900.0
2007-07-17 12:30:00,57.13,57.15,57.09,57.09,18200.0,37.7494,37.7626,37.723,37.723,18200.0
2007-07-17 12:35:00,57.11,57.19,57.08,57.17,73400.0,37.7362,37.789,37.7164,37.7758,73400.0
2007-07-17 12:40:00,57.17,57.3,57.17,57.22,23600.0,37.7758,37.8617,37.7758,37.8089,23600.0
2007-07-17 12:45:00,57.21,57.21,57.1,57.13,13500.0,37.8023,37.8023,37.7296,37.7494,13500.0
2007-07-17 12:50:00,57.13,57.15,56.99,57.0,14300.0,37.7494,37.7626,37.6569,37.6635,14300.0
2007-07-17 12:55:00,57.01,57.01,56.97,57.01,8500.0,37.6701,37.6701,37.6437,37.6701,8500.0
2007-07-17 13:00:00,56.99,57.04,56.88,57.04,43100.0,37.6569,37.6899,37.5842,37.6899,43100.0
2007-07-17 13:05:00,57.04,57.14,57.0,57.14,20500.0,37.6899,37.756,37.6635,37.756,20500.0
2007-07-17 13:10:00,57.14,57.17,57.05,57.05,19800.0,37.756,37.7758,37.6965,37.6965,19800.0
2007-07-17 13:15:00,57.06,57.06,56.89,56.94,18500.0,37.7031,37.7031,37.5908,37.6238,18500.0
2007-07-17 13:20:00,56.97,57.04,56.94,56.94,17000.0,37.6437,37.6899,37.6238,37.6238,17000.0
2007-07-17 13:25:00,56.93,57.03,56.9,56.92,19400.0,37.6172,37.6833,37.5974,37.6106,19400.0
2007-07-17 13:30:00,56.91,56.96,56.88,56.96,16100.0,37.604,37.6371,37.5842,37.6371,16100.0
2007-07-17 13:35:00,56.96,57.09,56.95,57.08,14000.0,37.6371,37.723,37.6305,37.7164,14000.0
2007-07-17 13:40:00,57.08,57.1,57.04,57.07,16100.0,37.7164,37.7296,37.6899,37.7097,16100.0
2007-07-17 13:45:00,57.07,57.12,57.03,57.05,9600.0,37.7097,37.7428,37.6833,37.6965,9600.0
2007-07-17 13:50:00,57.07,57.19,57.05,57.14,15800.0,37.7097,37.789,37.6965,37.756,15800.0
2007-07-17 13:55:00,57.15,57.16,57.04,57.11,14300.0,37.7626,37.7692,37.6899,37.7362,14300.0
2007-07-17 14:00:00,57.12,57.15,57.02,57.08,28700.0,37.7428,37.7626,37.6767,37.7164,28700.0
2007-07-17 14:05:00,57.1,57.22,57.1,57.16,11300.0,37.7296,37.8089,37.7296,37.7692,11300.0
2007-07-17 14:10:00,57.15,57.32,57.13,57.3,40000.0,37.7626,37.8749,37.7494,37.8617,40000.0
2007-07-17 14:15:00,57.32,57.32,57.16,57.23,43400.0,37.8749,37.8749,37.7692,37.8155,43400.0
2007-07-17 14:20:00,57.22,57.23,57.15,57.16,30500.0,37.8089,37.8155,37.7626,37.7692,30500.0
2007-07-17 14:25:00,57.18,57.26,57.09,57.26,22600.0,37.7824,37.8353,37.723,37.8353,22600.0
2007-07-17 14:30:00,57.27,57.29,57.23,57.25,19200.0,37.8419,37.8551,37.8155,37.8287,19200.0
2007-07-17 14:35:00,57.25,57.26,57.12,57.13,34600.0,37.8287,37.8353,37.7428,37.7494,34600.0
2007-07-17 14:40:00,57.14,57.17,57.01,57.02,35600.0,37.756,37.7758,37.6701,37.6767,35600.0
2007-07-17 14:45:00,57.02,57.05,56.92,56.95,73900.0,37.6767,37.6965,37.6106,37.6305,73900.0
2007-07-17 14:50:00,56.96,57.04,56.95,57.0,127200.0,37.6371,37.6899,37.6305,37.6635,127200.0
2007-07-17 14:55:00,56.99,57.03,56.9,56.97,45600.0,37.6569,37.6833,37.5974,37.6437,45600.0
2007-07-17 15:00:00,56.97,56.98,56.81,56.83,35100.0,37.6437,37.6503,37.5379,37.5512,35100.0
2007-07-17 15:05:00,56.83,56.86,56.81,56.83,31900.0,37.5512,37.571,37.5379,37.5512,31900.0
2007-07-17 15:10:00,56.82,56.82,56.76,56.79,56600.0,37.5446,37.5446,37.5049,37.5247,56600.0
2007-07-17 15:15:00,56.79,56.83,56.77,56.77,40200.0,37.5247,37.5512,37.5115,37.5115,40200.0
2007-07-17 15:20:00,56.78,56.79,56.64,56.67,44500.0,37.5181,37.5247,37.4256,37.4454,44500.0
2007-07-17 15:25:00,56.67,56.69,56.62,56.67,61100.0,37.4454,37.4587,37.4124,37.4454,61100.0
2007-07-17 15:30:00,56.67,56.78,56.66,56.78,74700.0,37.4454,37.5181,37.4388,37.5181,74700.0
2007-07-17 15:35:00,56.79,56.79,56.7,56.71,41400.0,37.5247,37.5247,37.4653,37.4719,41400.0
2007-07-17 15:40:00,56.71,56.71,56.59,56.67,136200.0,37.4719,37.4719,37.3926,37.4454,136200.0
2007-07-17 15:45:00,56.66,56.72,56.66,56.7,77500.0,37.4388,37.4785,37.4388,37.4653,77500.0
2007-07-17 15:50:00,56.7,56.7,56.57,56.61,134700.0,37.4653,37.4653,37.3794,37.4058,134700.0
2007-07-17 15:55:00,56.61,56.62,56.49,56.59,135800.0,37.4058,37.4124,37.3265,37.3926,135800.0
2007-07-18 09:30:00,58.0,58.4,57.78,58.32,280300.0,38.3243,38.5886,38.1789,38.5357,280300.0
2007-07-18 09:35:00,58.35,58.59,58.13,58.59,218900.0,38.5555,38.7141,38.4102,38.7141,218900.0
2007-07-18 09:40:00,58.59,58.75,58.44,58.6,206900.0,38.7141,38.8198,38.615,38.7207,206900.0
2007-07-18 09:45:00,58.6,58.75,58.59,58.72,175700.0,38.7207,38.8198,38.7141,38.8,175700.0
2007-07-18 09:50:00,58.71,58.95,58.69,58.89,271900.0,38.7934,38.952,38.7802,38.9123,271900.0
2007-07-18 09:55:00,58.88,58.94,58.68,58.76,121700.0,38.9057,38.9454,38.7736,38.8264,121700.0
2007-07-18 10:00:00,58.78,58.82,58.59,58.61,185000.0,38.8397,38.8661,38.7141,38.7273,185000.0
2007-07-18 10:05:00,58.59,58.85,58.59,58.74,184100.0,38.7141,38.8859,38.7141,38.8132,184100.0
2007-07-18 10:10:00,58.74,58.82,58.33,58.5,135000.0,38.8132,38.8661,38.5423,38.6546,135000.0
2007-07-18 10:15:00,58.5,58.61,58.47,58.6,172200.0,38.6546,38.7273,38.6348,38.7207,172200.0
2007-07-18 10:20:00,58.59,58.61,58.26,58.31,192400.0,38.7141,38.7273,38.4961,38.5291,192400.0
2007-07-18 10:25:00,58.31,58.69,58.31,58.65,135300.0,38.5291,38.7802,38.5291,38.7538,135300.0
2007-07-18 10:30:00,58.63,58.63,58.34,58.4,137000.0,38.7405,38.7405,38.5489,38.5886,137000.0
2007-07-18 10:35:00,58.4,58.51,58.32,58.44,90800.0,38.5886,38.6612,38.5357,38.615,90800.0
2007-07-18 10:40:00,58.44,58.44,58.07,58.19,106800.0,38.615,38.615,38.3705,38.4498,106800.0
2007-07-18 10:45:00,58.19,58.25,58.1,58.17,72000.0,38.4498,38.4894,38.3903,38.4366,72000.0
2007-07-18 10:50:00,58.18,58.31,58.12,58.31,49600.0,38.4432,38.5291,38.4035,38.5291,49600.0
2007-07-18 10:55:00,58.29,58.47,58.28,58.47,62400.0,38.5159,38.6348,38.5093,38.6348,62400.0
2007-07-18 11:00:00,58.48,58.57,58.46,58.49,72800.0,38.6414,38.7009,38.6282,38.648,72800.0
2007-07-18 11:05:00,58.49,58.6,58.45,58.58,72200.0,38.648,38.7207,38.6216,38.7075,72200.0
2007-07-18 11:10:00,58.58,58.6,58.25,58.25,52100.0,38.7075,38.7207,38.4894,38.4894,52100.0
2007-07-18 11:15:00,58.25,58.35,58.24,58.25,26600.0,38.4894,38.5555,38.4828,38.4894,26600.0
2007-07-18 11:20:00,58.26,58.39,58.2,58.34,56000.0,38.4961,38.582,38.4564,38.5489,56000.0
2007-07-18 11:25:00,58.35,58.39,57.88,57.92,158500.0,38.5555,38.582,38.245,38.2714,158500.0
2007-07-18 11:30:00,57.92,58.29,57.91,58.01,123500.0,38.2714,38.5159,38.2648,38.3309,123500.0
2007-07-18 11:35:00,58.02,58.08,57.94,58.03,101100.0,38.3375,38.3771,38.2846,38.3441,101100.0
2007-07-18 11:40:00,58.02,58.45,58.0,58.45,109800.0,38.3375,38.6216,38.3243,38.6216,109800.0
2007-07-18 11:45:00,58.45,58.49,58.14,58.19,68400.0,38.6216,38.648,38.4168,38.4498,68400.0
2007-07-18 11:50:00,58.18,58.18,58.03,58.1,38200.0,38.4432,38.4432,38.3441,38.3903,38200.0
2007-07-18 11:55:00,58.1,58.15,58.07,58.12,102100.0,38.3903,38.4234,38.3705,38.4035,102100.0
2007-07-18 12:00:00,58.12,58.14,58.03,58.03,96100.0,38.4035,38.4168,38.3441,38.3441,96100.0
2007-07-18 12:05:00,58.05,58.23,58.02,58.21,96800.0,38.3573,38.4762,38.3375,38.463,96800.0
2007-07-18 12:10:00,58.21,58.25,58.11,58.16,60700.0,38.463,38.4894,38.3969,38.43,60700.0
2007-07-18 12:15:00,58.18,58.32,58.17,58.21,76600.0,38.4432,38.5357,38.4366,38.463,76600.0
2007-07-18 12:20:00,58.21,58.24,58.06,58.1,78200.0,38.463,38.4828,38.3639,38.3903,78200.0
2007-07-18 12:25:00,58.11,58.13,58.08,58.09,136800.0,38.3969,38.4102,38.3771,38.3837,136800.0
2007-07-18 12:30:00,58.1,58.11,58.09,58.1,63300.0,38.3903,38.3969,38.3837,38.3903,63300.0
2007-07-18 12:35:00,58.1,58.15,58.09,58.12,115200.0,38.3903,38.4234,38.3837,38.4035,115200.0
2007-07-18 12:40:00,58.12,58.15,58.08,58.09,135500.0,38.4035,38.4234,38.3771,38.3837,135500.0
2007-07-18 12:45:00,58.09,58.22,58.09,58.22,80300.0,38.3837,38.4696,38.3837,38.4696,80300.0
2007-07-18 12:50:00,58.22,58.24,58.11,58.12,37800.0,38.4696,38.4828,38.3969,38.4035,37800.0
2007-07-18 12:55:00,58.11,58.14,58.1,58.14,41300.0,38.3969,38.4168,38.3903,38.4168,41300.0
2007-07-18 13:00:00,58.12,58.15,58.11,58.12,30300.0,38.4035,38.4234,38.3969,38.4035,30300.0
2007-07-18 13:05:00,58.13,58.17,58.11,58.15,26000.0,38.4102,38.4366,38.3969,38.4234,26000.0
2007-07-18 13:10:00,58.17,58.17,58.06,58.06,31400.0,38.4366,38.4366,38.3639,38.3639,31400.0
2007-07-18 13:15:00,58.05,58.08,57.96,57.99,64300.0,38.3573,38.3771,38.2978,38.3176,64300.0
2007-07-18 13:20:00,57.96,58.07,57.94,58.07,42000.0,38.2978,38.3705,38.2846,38.3705,42000.0
2007-07-18 13:25:00,58.07,58.19,58.06,58.18,36500.0,38.3705,38.4498,38.3639,38.4432,36500.0
2007-07-18 13:30:00,58.19,58.25,58.18,58.2,47600.0,38.4498,38.4894,38.4432,38.4564,47600.0
2007-07-18 13:35:00,58.21,58.3,58.21,58.27,41000.0,38.463,38.5225,38.463,38.5027,41000.0
2007-07-18 13:40:00,58.26,58.4,58.21,58.33,46400.0,38.4961,38.5886,38.463,38.5423,46400.0
2007-07-18 13:45:00,58.34,58.39,58.33,58.38,45100.0,38.5489,38.582,38.5423,38.5753,45100.0
2007-07-18 13:50:00,58.39,58.5,58.25,58.38,80700.0,38.582,38.6546,38.4894,38.5753,80700.0
2007-07-18 13:55:00,58.39,58.4,58.2,58.32,114000.0,38.582,38.5886,38.4564,38.5357,114000.0
2007-07-18 14:00:00,58.32,58.42,58.32,58.42,49500.0,38.5357,38.6018,38.5357,38.6018,49500.0
2007-07-18 14:05:00,58.41,58.42,58.3,58.34,53400.0,38.5952,38.6018,38.5225,38.5489,53400.0
2007-07-18 14:10:00,58.34,58.43,58.34,58.38,43000.0,38.5489,38.6084,38.5489,38.5753,43000.0
2007-07-18 14:15:00,58.36,58.37,58.21,58.33,53400.0,38.5621,38.5687,38.463,38.5423,53400.0
2007-07-18 14:20:00,58.34,58.37,58.18,58.2,40900.0,38.5489,38.5687,38.4432,38.4564,40900.0
2007-07-18 14:25:00,58.21,58.29,58.2,58.25,62300.0,38.463,38.5159,38.4564,38.4894,62300.0
2007-07-18 14:30:00,58.25,58.27,58.22,58.27,49000.0,38.4894,38.5027,38.4696,38.5027,49000.0
2007-07-18 14:35:00,58.28,58.31,58.09,58.19,44300.0,38.5093,38.5291,38.3837,38.4498,44300.0
2007-07-18 14:40:00,58.19,58.27,58.11,58.13,155500.0,38.4498,38.5027,38.3969,38.4102,155500.0
2007-07-18 14:45:00,58.15,58.29,58.13,58.2,45000.0,38.4234,38.5159,38.4102,38.4564,45000.0
2007-07-18 14:50:00,58.2,58.25,58.14,58.2,40400.0,38.4564,38.4894,38.4168,38.4564,40400.0
2007-07-18 14:55:00,58.2,58.22,58.12,58.13,42800.0,38.4564,38.4696,38.4035,38.4102,42800.0
2007-07-18 15:00:00,58.13,58.21,58.1,58.16,30100.0,38.4102,38.463,38.3903,38.43,30100.0
2007-07-18 15:05:00,58.14,58.26,58.14,58.24,40100.0,38.4168,38.4961,38.4168,38.4828,40100.0
2007-07-18 15:10:00,58.24,58.26,58.15,58.17,40300.0,38.4828,38.4961,38.4234,38.4366,40300.0
2007-07-18 15:15:00,58.16,58.2,58.14,58.15,33000.0,38.43,38.4564,38.4168,38.4234,33000.0
2007-07-18 15:20:00,58.16,58.17,58.04,58.08,696200.0,38.43,38.4366,38.3507,38.3771,696200.0
2007-07-18 15:25:00,58.1,58.13,58.06,58.07,52500.0,38.3903,38.4102,38.3639,38.3705,52500.0
2007-07-18 15:30:00,58.07,58.19,58.07,58.17,73400.0,38.3705,38.4498,38.3705,38.4366,73400.0
2007-07-18 15:35:00,58.18,58.26,58.17,58.24,78000.0,38.4432,38.4961,38.4366,38.4828,78000.0
2007-07-18 15:40:00,58.23,58.24,58.15,58.19,199500.0,38.4762,38.4828,38.4234,38.4498,199500.0
2007-07-18 15:45:00,58.18,58.26,58.16,58.21,136400.0,38.4432,38.4961,38.43,38.463,136400.0
2007-07-18 15:50:00,58.2,58.22,58.05,58.14,206500.0,38.4564,38.4696,38.3573,38.4168,206500.0
2007-07-18 15:55:00,58.12,58.18,58.05,58.15,218900.0,38.4035,38.4432,38.3573,38.4234,218900.0
2007-07-19 09:30:00,58.99,59.77,58.88,59.05,3900.0,38.9784,39.4938,38.9057,39.0181,3900.0
2007-07-19 09:35:00,58.8,58.8,58.11,58.23,121500.0,38.8529,38.8529,38.3969,38.4762,121500.0
2007-07-19 09:40:00,58.24,58.27,57.77,57.95,55600.0,38.4828,38.5027,38.1723,38.2912,55600.0
2007-07-19 09:45:00,57.91,58.05,57.88,58.04,46900.0,38.2648,38.3573,38.245,38.3507,46900.0
2007-07-19 09:50:00,58.04,58.05,57.78,57.85,49100.0,38.3507,38.3573,38.1789,38.2251,49100.0
2007-07-19 09:55:00,57.85,57.95,57.77,57.88,34700.0,38.2251,38.2912,38.1723,38.245,34700.0
2007-07-19 10:00:00,57.89,57.89,57.71,57.74,28500.0,38.2516,38.2516,38.1326,38.1525,28500.0
2007-07-19 10:05:00,57.74,57.95,57.62,57.89,53600.0,38.1525,38.2912,38.0732,38.2516,53600.0
2007-07-19 10:10:00,57.88,57.88,57.63,57.68,29800.0,38.245,38.245,38.0798,38.1128,29800.0
2007-07-19 10:15:00,57.68,57.8,57.68,57.74,41300.0,38.1128,38.1921,38.1128,38.1525,41300.0
2007-07-19 10:20:00,57.72,57.77,57.65,57.76,35700.0,38.1392,38.1723,38.093,38.1657,35700.0
2007-07-19 10:25:00,57.75,57.8,57.73,57.77,39500.0,38.1591,38.1921,38.1458,38.1723,39500.0
2007-07-19 10:30:00,57.78,57.81,57.73,57.78,34200.0,38.1789,38.1987,38.1458,38.1789,34200.0
2007-07-19 10:35:00,57.77,57.84,57.75,57.75,40600.0,38.1723,38.2185,38.1591,38.1591,40600.0
2007-07-19 10:40:00,57.73,57.78,57.72,57.78,47300.0,38.1458,38.1789,38.1392,38.1789,47300.0
2007-07-19 10:45:00,57.77,57.77,57.62,57.7,48400.0,38.1723,38.1723,38.0732,38.126,48400.0
2007-07-19 10:50:00,57.69,57.73,57.64,57.71,29100.0,38.1194,38.1458,38.0864,38.1326,29100.0
2007-07-19 10:55:00,57.71,57.73,57.63,57.66,30000.0,38.1326,38.1458,38.0798,38.0996,30000.0
2007-07-19 11:00:00,57.69,57.84,57.69,57.75,28100.0,38.1194,38.2185,38.1194,38.1591,28100.0
2007-07-19 11:05:00,57.75,57.86,57.73,57.76,31100.0,38.1591,38.2317,38.1458,38.1657,31100.0
2007-07-19 11:10:00,57.74,57.85,57.72,57.78,17200.0,38.1525,38.2251,38.1392,38.1789,17200.0
2007-07-19 11:15:00,57.77,57.87,57.77,57.84,20700.0,38.1723,38.2384,38.1723,38.2185,20700.0
2007-07-19 11:20:00,57.84,57.88,57.8,57.86,22800.0,38.2185,38.245,38.1921,38.2317,22800.0
2007-07-19 11:25:00,57.86,57.91,57.86,57.88,21400.0,38.2317,38.2648,38.2317,38.245,21400.0
2007-07-19 11:30:00,57.89,57.91,57.85,57.88,17000.0,38.2516,38.2648,38.2251,38.245,17000.0
2007-07-19 11:35:00,57.89,57.89,57.8,57.81,24100.0,38.2516,38.2516,38.1921,38.1987,24100.0
2007-07-19 11:40:00,57.81,57.82,57.72,57.75,25600.0,38.1987,38.2053,38.1392,38.1591,25600.0
2007-07-19 11:45:00,57.73,57.83,57.72,57.82,18500.0,38.1458,38.2119,38.1392,38.2053,18500.0
2007-07-19 11:50:00,57.82,57.84,57.75,57.77,25500.0,38.2053,38.2185,38.1591,38.1723,25500.0
2007-07-19 11:55:00,57.78,57.84,57.71,57.75,31100.0,38.1789,38.2185,38.1326,38.1591,31100.0
2007-07-19 12:00:00,57.75,57.75,57.69,57.71,33300.0,38.1591,38.1591,38.1194,38.1326,33300.0
2007-07-19 12:05:00,57.71,57.72,57.67,57.69,22200.0,38.1326,38.1392,38.1062,38.1194,22200.0
2007-07-19 12:10:00,57.69,57.71,57.66,57.68,21500.0,38.1194,38.1326,38.0996,38.1128,21500.0
2007-07-19 12:15:00,57.68,57.75,57.65,57.67,31600.0,38.1128,38.1591,38.093,38.1062,31600.0
2007-07-19 12:20:00,57.67,57.68,57.64,57.66,19800.0,38.1062,38.1128,38.0864,38.0996,19800.0
2007-07-19 12:25:00,57.65,57.73,57.64,57.67,51100.0,38.093,38.1458,38.0864,38.1062,51100.0
2007-07-19 12:30:00,57.66,57.69,57.62,57.63,17800.0,38.0996,38.1194,38.0732,38.0798,17800.0
2007-07-19 12:35:00,57.64,57.64,57.6,57.63,17000.0,38.0864,38.0864,38.0599,38.0798,17000.0
2007-07-19 12:40:00,57.62,57.65,57.44,57.46,41800.0,38.0732,38.093,37.9542,37.9674,41800.0
2007-07-19 12:45:00,57.46,57.48,57.34,57.35,50400.0,37.9674,37.9807,37.8882,37.8948,50400.0
2007-07-19 12:50:00,57.38,57.49,57.38,57.47,20900.0,37.9146,37.9873,37.9146,37.9741,20900.0
2007-07-19 12:55:00,57.45,57.46,57.34,57.38,33100.0,37.9608,37.9674,37.8882,37.9146,33100.0
2007-07-19 13:00:00,57.37,57.41,57.3,57.41,50500.0,37.908,37.9344,37.8617,37.9344,50500.0
2007-07-19 13:05:00,57.4,57.44,57.32,57.44,21300.0,37.9278,37.9542,37.8749,37.9542,21300.0
2007-07-19 13:10:00,57.44,57.5,57.42,57.45,16800.0,37.9542,37.9939,37.941,37.9608,16800.0
2007-07-19 13:15:00,57.46,57.46,57.41,57.44,21100.0,37.9674,37.9674,37.9344,37.9542,21100.0
2007-07-19 13:20:00,57.44,57.6,57.44,57.6,14500.0,37.9542,38.0599,37.9542,38.0599,14500.0
2007-07-19 13:25:00,57.57,57.64,57.54,57.59,10100.0,38.0401,38.0864,38.0203,38.0533,10100.0
2007-07-19 13:30:00,57.58,57.63,57.58,57.59,14200.0,38.0467,38.0798,38.0467,38.0533,14200.0
2007-07-19 13:35:00,57.6,57.73,57.59,57.7,13700.0,38.0599,38.1458,38.0533,38.126,13700.0
2007-07-19 13:40:00,57.71,57.76,57.66,57.76,19600.0,38.1326,38.1657,38.0996,38.1657,19600.0
2007-07-19 13:45:00,57.76,57.87,57.76,57.79,27000.0,38.1657,38.2384,38.1657,38.1855,27000.0
2007-07-19 13:50:00,57.79,57.8,57.76,57.79,16600.0,38.1855,38.1921,38.1657,38.1855,16600.0
2007-07-19 13:55:00,57.79,57.8,57.78,57.8,12500.0,38.1855,38.1921,38.1789,38.1921,12500.0
2007-07-19 14:00:00,57.8,57.8,57.63,57.77,27100.0,38.1921,38.1921,38.0798,38.1723,27100.0
2007-07-19 14:05:00,57.75,57.75,57.63,57.68,27200.0,38.1591,38.1591,38.0798,38.1128,27200.0
2007-07-19 14:10:00,57.69,57.72,57.5,57.64,31000.0,38.1194,38.1392,37.9939,38.0864,31000.0
2007-07-19 14:15:00,57.64,57.7,57.55,57.7,22100.0,38.0864,38.126,38.0269,38.126,22100.0
2007-07-19 14:20:00,57.7,57.8,57.63,57.78,17500.0,38.126,38.1921,38.0798,38.1789,17500.0
2007-07-19 14:25:00,57.76,57.76,57.69,57.69,12100.0,38.1657,38.1657,38.1194,38.1194,12100.0
2007-07-19 14:30:00,57.68,57.71,57.67,57.69,10200.0,38.1128,38.1326,38.1062,38.1194,10200.0
2007-07-19 14:35:00,57.71,57.82,57.7,57.75,56600.0,38.1326,38.2053,38.126,38.1591,56600.0
2007-07-19 14:40:00,57.75,57.78,57.74,57.75,24600.0,38.1591,38.1789,38.1525,38.1591,24600.0
2007-07-19 14:45:00,57.75,57.81,57.72,57.74,32100.0,38.1591,38.1987,38.1392,38.1525,32100.0
2007-07-19 14:50:00,57.75,57.78,57.69,57.76,30900.0,38.1591,38.1789,38.1194,38.1657,30900.0
2007-07-19 14:55:00,57.76,57.78,57.72,57.77,19400.0,38.1657,38.1789,38.1392,38.1723,19400.0
2007-07-19 15:00:00,57.75,57.79,57.7,57.75,26400.0,38.1591,38.1855,38.126,38.1591,26400.0
2007-07-19 15:05:00,57.75,57.82,57.74,57.79,25200.0,38.1591,38.2053,38.1525,38.1855,25200.0
2007-07-19 15:10:00,57.77,57.83,57.73,57.8,33000.0,38.1723,38.2119,38.1458,38.1921,33000.0
2007-07-19 15:15:00,57.8,57.83,57.73,57.76,17900.0,38.1921,38.2119,38.1458,38.1657,17900.0
2007-07-19 15:20:00,57.76,57.9,57.76,57.87,27200.0,38.1657,38.2582,38.1657,38.2384,27200.0
2007-07-19 15:25:00,57.86,57.93,57.8,57.86,35100.0,38.2317,38.278,38.1921,38.2317,35100.0
2007-07-19 15:30:00,57.85,57.9,57.76,57.84,46100.0,38.2251,38.2582,38.1657,38.2185,46100.0
2007-07-19 15:35:00,57.83,57.84,57.81,57.84,40700.0,38.2119,38.2185,38.1987,38.2185,40700.0
2007-07-19 15:40:00,57.84,57.84,57.74,57.75,81700.0,38.2185,38.2185,38.1525,38.1591,81700.0
2007-07-19 15:45:00,57.75,57.76,57.7,57.71,58400.0,38.1591,38.1657,38.126,38.1326,58400.0
2007-07-19 15:50:00,57.72,57.83,57.67,57.78,96200.0,38.1392,38.2119,38.1062,38.1789,96200.0
2007-07-19 15:55:00,57.78,57.84,57.76,57.81,93800.0,38.1789,38.2185,38.1657,38.1987,93800.0
2007-07-20 09:30:00,57.06,58.11,56.16,57.31,408700.0,37.7031,38.3969,37.1085,37.8683,408700.0
2007-07-20 09:35:00,57.31,57.41,56.9,56.9,29500.0,37.8683,37.9344,37.5974,37.5974,29500.0
2007-07-20 09:40:00,56.9,57.07,56.83,56.93,40400.0,37.5974,37.7097,37.5512,37.6172,40400.0
2007-07-20 09:45:00,56.92,57.03,56.84,56.94,55600.0,37.6106,37.6833,37.5578,37.6238,55600.0
2007-07-20 09:50:00,56.97,57.14,56.91,57.02,65700.0,37.6437,37.756,37.604,37.6767,65700.0
2007-07-20 09:55:00,57.0,57.12,56.91,57.12,42500.0,37.6635,37.7428,37.604,37.7428,42500.0
2007-07-20 10:00:00,57.12,57.14,56.94,57.05,27000.0,37.7428,37.756,37.6238,37.6965,27000.0
2007-07-20 10:05:00,57.05,57.06,56.9,56.9,10600.0,37.6965,37.7031,37.5974,37.5974,10600.0
2007-07-20 10:10:00,56.9,56.96,56.83,56.96,11700.0,37.5974,37.6371,37.5512,37.6371,11700.0
2007-07-20 10:15:00,56.98,56.98,56.83,56.91,14600.0,37.6503,37.6503,37.5512,37.604,14600.0
2007-07-20 10:20:00,56.91,57.0,56.86,56.92,31100.0,37.604,37.6635,37.571,37.6106,31100.0
2007-07-20 10:25:00,56.94,56.97,56.89,56.89,8700.0,37.6238,37.6437,37.5908,37.5908,8700.0
2007-07-20 10:30:00,56.9,57.07,56.9,56.99,23500.0,37.5974,37.7097,37.5974,37.6569,23500.0
2007-07-20 10:35:00,56.97,57.04,56.95,56.98,21100.0,37.6437,37.6899,37.6305,37.6503,21100.0
2007-07-20 10:40:00,56.97,57.01,56.96,56.97,15700.0,37.6437,37.6701,37.6371,37.6437,15700.0
2007-07-20 10:45:00,56.96,57.0,56.95,56.99,17600.0,37.6371,37.6635,37.6305,37.6569,17600.0
2007-07-20 10:50:00,56.99,57.07,56.96,57.04,13500.0,37.6569,37.7097,37.6371,37.6899,13500.0
2007-07-20 10:55:00,57.06,57.08,57.04,57.07,9300.0,37.7031,37.7164,37.6899,37.7097,9300.0
2007-07-20 11:00:00,57.06,57.1,57.01,57.08,18400.0,37.7031,37.7296,37.6701,37.7164,18400.0
2007-07-20 11:05:00,57.08,57.08,56.99,57.02,7700.0,37.7164,37.7164,37.6569,37.6767,7700.0
2007-07-20 11:10:00,57.02,57.06,56.99,56.99,18400.0,37.6767,37.7031,37.6569,37.6569,18400.0
2007-07-20 11:15:00,56.99,57.01,56.9,56.95,14600.0,37.6569,37.6701,37.5974,37.6305,14600.0
2007-07-20 11:20:00,56.94,56.94,56.81,56.83,21100.0,37.6238,37.6238,37.5379,37.5512,21100.0
2007-07-20 11:25:00,56.83,56.86,56.73,56.81,26900.0,37.5512,37.571,37.4851,37.5379,26900.0
2007-07-20 11:30:00,56.81,56.82,56.74,56.81,14600.0,37.5379,37.5446,37.4917,37.5379,14600.0
2007-07-20 11:35:00,56.8,56.8,56.55,56.56,33500.0,37.5313,37.5313,37.3661,37.3728,33500.0
2007-07-20 11:40:00,56.56,56.72,56.56,56.61,18300.0,37.3728,37.4785,37.3728,37.4058,18300.0
2007-07-20 11:45:00,56.61,56.68,56.6,56.66,5900.0,37.4058,37.452,37.3992,37.4388,5900.0
2007-07-20 11:50:00,56.68,56.69,56.6,56.69,10400.0,37.452,37.4587,37.3992,37.4587,10400.0
2007-07-20 11:55:00,56.71,56.71,56.63,56.68,9500.0,37.4719,37.4719,37.419,37.452,9500.0
2007-07-20 12:00:00,56.67,56.67,56.49,56.51,28600.0,37.4454,37.4454,37.3265,37.3397,28600.0
2007-07-20 12:05:00,56.52,56.68,56.52,56.63,33500.0,37.3463,37.452,37.3463,37.419,33500.0
2007-07-20 12:10:00,56.64,56.64,56.58,56.61,6300.0,37.4256,37.4256,37.386,37.4058,6300.0
2007-07-20 12:15:00,56.61,56.61,56.52,56.56,13100.0,37.4058,37.4058,37.3463,37.3728,13100.0
2007-07-20 12:20:00,56.57,56.62,56.53,56.6,10900.0,37.3794,37.4124,37.3529,37.3992,10900.0
2007-07-20 12:25:00,56.6,56.65,56.54,56.65,16200.0,37.3992,37.4322,37.3595,37.4322,16200.0
2007-07-20 12:30:00,56.65,56.7,56.63,56.69,8900.0,37.4322,37.4653,37.419,37.4587,8900.0
2007-07-20 12:35:00,56.69,56.72,56.62,56.69,12500.0,37.4587,37.4785,37.4124,37.4587,12500.0
2007-07-20 12:40:00,56.68,56.69,56.5,56.52,11100.0,37.452,37.4587,37.3331,37.3463,11100.0
2007-07-20 12:45:00,56.52,56.52,56.39,56.45,48700.0,37.3463,37.3463,37.2604,37.3001,48700.0
2007-07-20 12:50:00,56.44,56.58,56.44,56.52,10400.0,37.2935,37.386,37.2935,37.3463,10400.0
2007-07-20 12:55:00,56.52,56.52,56.3,56.39,17200.0,37.3463,37.3463,37.201,37.2604,17200.0
2007-07-20 13:00:00,56.41,56.48,56.37,56.41,23800.0,37.2736,37.3199,37.2472,37.2736,23800.0
2007-07-20 13:05:00,56.39,56.55,56.39,56.51,7600.0,37.2604,37.3661,37.2604,37.3397,7600.0
2007-07-20 13:10:00,56.5,56.6,56.5,56.58,14700.0,37.3331,37.3992,37.3331,37.386,14700.0
2007-07-20 13:15:00,56.59,56.67,56.55,56.66,10800.0,37.3926,37.4454,37.3661,37.4388,10800.0
2007-07-20 13:20:00,56.66,56.66,56.62,56.64,18800.0,37.4388,37.4388,37.4124,37.4256,18800.0
2007-07-20 13:25:00,56.64,56.66,56.59,56.59,17600.0,37.4256,37.4388,37.3926,37.3926,17600.0
2007-07-20 13:30:00,56.6,56.66,56.6,56.65,11300.0,37.3992,37.4388,37.3992,37.4322,11300.0
2007-07-20 13:35:00,56.65,56.69,56.61,56.67,15600.0,37.4322,37.4587,37.4058,37.4454,15600.0
2007-07-20 13:40:00,56.69,56.78,56.68,56.78,12500.0,37.4587,37.5181,37.452,37.5181,12500.0
2007-07-20 13:45:00,56.76,56.76,56.67,56.74,15400.0,37.5049,37.5049,37.4454,37.4917,15400.0
2007-07-20 13:50:00,56.77,56.89,56.69,56.69,24300.0,37.5115,37.5908,37.4587,37.4587,24300.0
2007-07-20 13:55:00,56.7,56.8,56.67,56.75,16500.0,37.4653,37.5313,37.4454,37.4983,16500.0
2007-07-20 14:00:00,56.75,56.77,56.68,56.77,12400.0,37.4983,37.5115,37.452,37.5115,12400.0
2007-07-20 14:05:00,56.76,57.04,56.74,56.95,23500.0,37.5049,37.6899,37.4917,37.6305,23500.0
2007-07-20 14:10:00,56.95,56.96,56.79,56.91,17200.0,37.6305,37.6371,37.5247,37.604,17200.0
2007-07-20 14:15:00,56.85,56.95,56.78,56.87,16400.0,37.5644,37.6305,37.5181,37.5776,16400.0
2007-07-20 14:20:00,56.88,56.98,56.83,56.95,19000.0,37.5842,37.6503,37.5512,37.6305,19000.0
2007-07-20 14:25:00,56.96,57.02,56.93,56.94,15400.0,37.6371,37.6767,37.6172,37.6238,15400.0
2007-07-20 14:30:00,56.93,56.93,56.83,56.9,14100.0,37.6172,37.6172,37.5512,37.5974,14100.0
2007-07-20 14:35:00,56.9,56.9,56.78,56.82,14300.0,37.5974,37.5974,37.5181,37.5446,14300.0
2007-07-20 14:40:00,56.81,56.88,56.8,56.84,10500.0,37.5379,37.5842,37.5313,37.5578,10500.0
2007-07-20 14:45:00,56.84,56.89,56.82,56.88,9600.0,37.5578,37.5908,37.5446,37.5842,9600.0
2007-07-20 14:50:00,56.89,56.91,56.83,56.88,22200.0,37.5908,37.604,37.5512,37.5842,22200.0
2007-07-20 14:55:00,56.88,57.02,56.88,57.02,15700.0,37.5842,37.6767,37.5842,37.6767,15700.0
2007-07-20 15:00:00,57.01,57.15,56.99,57.15,20000.0,37.6701,37.7626,37.6569,37.7626,20000.0
2007-07-20 15:05:00,57.14,57.18,57.05,57.07,29100.0,37.756,37.7824,37.6965,37.7097,29100.0
2007-07-20 15:10:00,57.06,57.06,56.87,56.89,23400.0,37.7031,37.7031,37.5776,37.5908,23400.0
2007-07-20 15:15:00,56.9,56.94,56.88,56.94,16500.0,37.5974,37.6238,37.5842,37.6238,16500.0
2007-07-20 15:20:00,56.93,57.04,56.92,57.03,19200.0,37.6172,37.6899,37.6106,37.6833,19200.0
2007-07-20 15:25:00,57.05,57.08,57.01,57.05,20500.0,37.6965,37.7164,37.6701,37.6965,20500.0
2007-07-20 15:30:00,57.04,57.07,56.88,56.9,30000.0,37.6899,37.7097,37.5842,37.5974,30000.0
2007-07-20 15:35:00,56.89,56.96,56.85,56.9,24800.0,37.5908,37.6371,37.5644,37.5974,24800.0
2007-07-20 15:40:00,56.91,56.94,56.83,56.93,29800.0,37.604,37.6238,37.5512,37.6172,29800.0
2007-07-20 15:45:00,56.93,57.02,56.91,56.98,44000.0,37.6172,37.6767,37.604,37.6503,44000.0
2007-07-20 15:50:00,56.97,57.0,56.85,56.89,34700.0,37.6437,37.6635,37.5644,37.5908,34700.0
2007-07-20 15:55:00,56.89,56.91,56.82,56.91,35800.0,37.5908,37.604,37.5446,37.604,35800.0
2007-07-23 09:30:00,57.28,57.3,56.8,57.13,51700.0,37.8485,37.8617,37.5313,37.7494,51700.0
2007-07-23 09:35:00,57.13,57.18,56.97,57.02,28300.0,37.7494,37.7824,37.6437,37.6767,28300.0
2007-07-23 09:40:00,57.11,57.15,57.03,57.1,10500.0,37.7362,37.7626,37.6833,37.7296,10500.0
2007-07-23 09:45:00,57.08,57.09,56.88,56.9,32100.0,37.7164,37.723,37.5842,37.5974,32100.0
2007-07-23 09:50:00,56.9,57.21,56.9,57.2,28400.0,37.5974,37.8023,37.5974,37.7956,28400.0
2007-07-23 09:55:00,57.18,57.29,57.16,57.26,28900.0,37.7824,37.8551,37.7692,37.8353,28900.0
2007-07-23 10:00:00,57.25,57.27,57.2,57.2,19900.0,37.8287,37.8419,37.7956,37.7956,19900.0
2007-07-23 10:05:00,57.21,57.24,57.15,57.21,31700.0,37.8023,37.8221,37.7626,37.8023,31700.0
2007-07-23 10:10:00,57.24,57.25,57.21,57.21,17400.0,37.8221,37.8287,37.8023,37.8023,17400.0
2007-07-23 10:15:00,57.21,57.28,57.2,57.23,30400.0,37.8023,37.8485,37.7956,37.8155,30400.0
2007-07-23 10:20:00,57.25,57.28,57.22,57.26,15100.0,37.8287,37.8485,37.8089,37.8353,15100.0
2007-07-23 10:25:00,57.26,57.26,57.09,57.23,24200.0,37.8353,37.8353,37.723,37.8155,24200.0
2007-07-23 10:30:00,57.23,57.25,57.18,57.2,18100.0,37.8155,37.8287,37.7824,37.7956,18100.0
2007-07-23 10:35:00,57.2,57.33,57.18,57.33,52700.0,37.7956,37.8815,37.7824,37.8815,52700.0
2007-07-23 10:40:00,57.33,57.37,57.27,57.31,52800.0,37.8815,37.908,37.8419,37.8683,52800.0
2007-07-23 10:45:00,57.3,57.35,57.3,57.32,11200.0,37.8617,37.8948,37.8617,37.8749,11200.0
2007-07-23 10:50:00,57.31,57.32,57.29,57.3,22300.0,37.8683,37.8749,37.8551,37.8617,22300.0
2007-07-23 10:55:00,57.31,57.43,57.31,57.43,29800.0,37.8683,37.9476,37.8683,37.9476,29800.0
2007-07-23 11:00:00,57.44,57.47,57.3,57.3,16100.0,37.9542,37.9741,37.8617,37.8617,16100.0
2007-07-23 11:05:00,57.29,57.35,57.25,57.26,14600.0,37.8551,37.8948,37.8287,37.8353,14600.0
2007-07-23 11:10:00,57.24,57.29,57.22,57.25,12300.0,37.8221,37.8551,37.8089,37.8287,12300.0
2007-07-23 11:15:00,57.26,57.39,57.26,57.39,12300.0,37.8353,37.9212,37.8353,37.9212,12300.0
2007-07-23 11:20:00,57.39,57.43,57.37,57.37,20800.0,37.9212,37.9476,37.908,37.908,20800.0
2007-07-23 11:25:00,57.37,57.44,57.36,57.42,8600.0,37.908,37.9542,37.9014,37.941,8600.0
2007-07-23 11:30:00,57.42,57.53,57.41,57.45,20400.0,37.941,38.0137,37.9344,37.9608,20400.0
2007-07-23 11:35:00,57.47,57.53,57.46,57.48,15900.0,37.9741,38.0137,37.9674,37.9807,15900.0
2007-07-23 11:40:00,57.45,57.51,57.44,57.51,6800.0,37.9608,38.0005,37.9542,38.0005,6800.0
2007-07-23 11:45:00,57.52,57.54,57.49,57.51,10500.0,38.0071,38.0203,37.9873,38.0005,10500.0
2007-07-23 11:50:00,57.51,57.55,57.47,57.5,11900.0,38.0005,38.0269,37.9741,37.9939,11900.0
2007-07-23 11:55:00,57.52,57.55,57.46,57.52,5300.0,38.0071,38.0269,37.9674,38.0071,5300.0
2007-07-23 12:00:00,57.51,57.54,57.51,57.52,6900.0,38.0005,38.0203,38.0005,38.0071,6900.0
2007-07-23 12:05:00,57.53,57.53,57.44,57.49,14200.0,38.0137,38.0137,37.9542,37.9873,14200.0
2007-07-23 12:10:00,57.49,57.65,57.48,57.64,16300.0,37.9873,38.093,37.9807,38.0864,16300.0
2007-07-23 12:15:00,57.63,57.63,57.48,57.58,25600.0,38.0798,38.0798,37.9807,38.0467,25600.0
2007-07-23 12:20:00,57.58,57.58,57.2,57.22,33900.0,38.0467,38.0467,37.7956,37.8089,33900.0
2007-07-23 12:25:00,57.23,57.26,57.18,57.23,18200.0,37.8155,37.8353,37.7824,37.8155,18200.0
2007-07-23 12:30:00,57.21,57.3,57.16,57.3,13700.0,37.8023,37.8617,37.7692,37.8617,13700.0
2007-07-23 12:35:00,57.28,57.28,57.17,57.26,16400.0,37.8485,37.8485,37.7758,37.8353,16400.0
2007-07-23 12:40:00,57.26,57.3,57.23,57.23,6700.0,37.8353,37.8617,37.8155,37.8155,6700.0
2007-07-23 12:45:00,57.23,57.27,57.2,57.24,5000.0,37.8155,37.8419,37.7956,37.8221,5000.0
2007-07-23 12:50:00,57.26,57.34,57.25,57.33,8700.0,37.8353,37.8882,37.8287,37.8815,8700.0
2007-07-23 12:55:00,57.33,57.33,57.23,57.29,9400.0,37.8815,37.8815,37.8155,37.8551,9400.0
2007-07-23 13:00:00,57.29,57.32,57.23,57.25,10700.0,37.8551,37.8749,37.8155,37.8287,10700.0
2007-07-23 13:05:00,57.26,57.3,57.21,57.21,6100.0,37.8353,37.8617,37.8023,37.8023,6100.0
2007-07-23 13:10:00,57.2,57.23,57.1,57.19,9100.0,37.7956,37.8155,37.7296,37.789,9100.0
2007-07-23 13:15:00,57.19,57.24,57.16,57.16,4500.0,37.789,37.8221,37.7692,37.7692,4500.0
2007-07-23 13:20:00,57.15,57.21,57.06,57.06,21400.0,37.7626,37.8023,37.7031,37.7031,21400.0
2007-07-23 13:25:00,57.06,57.06,56.97,57.02,19500.0,37.7031,37.7031,37.6437,37.6767,19500.0
2007-07-23 13:30:00,57.02,57.06,57.01,57.03,16100.0,37.6767,37.7031,37.6701,37.6833,16100.0
2007-07-23 13:35:00,57.03,57.05,57.02,57.03,19700.0,37.6833,37.6965,37.6767,37.6833,19700.0
2007-07-23 13:40:00,57.03,57.06,56.99,57.03,27400.0,37.6833,37.7031,37.6569,37.6833,27400.0
2007-07-23 13:45:00,57.04,57.1,57.02,57.1,7200.0,37.6899,37.7296,37.6767,37.7296,7200.0
2007-07-23 13:50:00,57.09,57.18,57.06,57.06,27100.0,37.723,37.7824,37.7031,37.7031,27100.0
2007-07-23 13:55:00,57.05,57.11,56.95,57.1,39300.0,37.6965,37.7362,37.6305,37.7296,39300.0
2007-07-23 14:00:00,57.1,57.1,56.94,56.97,21300.0,37.7296,37.7296,37.6238,37.6437,21300.0
2007-07-23 14:05:00,56.98,57.09,56.93,56.97,32800.0,37.6503,37.723,37.6172,37.6437,32800.0
2007-07-23 14:10:00,56.97,57.01,56.83,56.9,30400.0,37.6437,37.6701,37.5512,37.5974,30400.0
2007-07-23 14:15:00,56.89,56.97,56.84,56.85,18200.0,37.5908,37.6437,37.5578,37.5644,18200.0
2007-07-23 14:20:00,56.85,56.88,56.82,56.84,26300.0,37.5644,37.5842,37.5446,37.5578,26300.0
2007-07-23 14:25:00,56.87,56.92,56.75,56.83,22300.0,37.5776,37.6106,37.4983,37.5512,22300.0
2007-07-23 14:30:00,56.83,56.91,56.82,56.85,13700.0,37.5512,37.604,37.5446,37.5644,13700.0
2007-07-23 14:35:00,56.85,56.86,56.83,56.84,16500.0,37.5644,37.571,37.5512,37.5578,16500.0
2007-07-23 14:40:00,56.86,56.92,56.82,56.91,16700.0,37.571,37.6106,37.5446,37.604,16700.0
2007-07-23 14:45:00,56.92,57.06,56.92,57.06,14600.0,37.6106,37.7031,37.6106,37.7031,14600.0
2007-07-23 14:50:00,57.05,57.06,56.99,57.01,13900.0,37.6965,37.7031,37.6569,37.6701,13900.0
2007-07-23 14:55:00,57.0,57.03,56.98,57.0,20100.0,37.6635,37.6833,37.6503,37.6635,20100.0
2007-07-23 15:00:00,57.01,57.03,56.92,56.94,27700.0,37.6701,37.6833,37.6106,37.6238,27700.0
2007-07-23 15:05:00,56.92,57.08,56.92,57.02,16800.0,37.6106,37.7164,37.6106,37.6767,16800.0
2007-07-23 15:10:00,57.01,57.06,56.95,57.05,22200.0,37.6701,37.7031,37.6305,37.6965,22200.0
2007-07-23 15:15:00,57.04,57.09,56.93,57.04,10600.0,37.6899,37.723,37.6172,37.6899,10600.0
2007-07-23 15:20:00,57.05,57.19,57.03,57.17,8700.0,37.6965,37.789,37.6833,37.7758,8700.0
2007-07-23 15:25:00,57.17,57.17,57.09,57.13,21000.0,37.7758,37.7758,37.723,37.7494,21000.0
2007-07-23 15:30:00,57.13,57.13,57.02,57.05,21000.0,37.7494,37.7494,37.6767,37.6965,21000.0
2007-07-23 15:35:00,57.04,57.04,56.87,56.95,28200.0,37.6899,37.6899,37.5776,37.6305,28200.0
2007-07-23 15:40:00,56.97,57.01,56.91,56.99,16800.0,37.6437,37.6701,37.604,37.6569,16800.0
2007-07-23 15:45:00,56.97,56.97,56.82,56.9,36300.0,37.6437,37.6437,37.5446,37.5974,36300.0
2007-07-23 15:50:00,56.92,57.03,56.87,56.93,37900.0,37.6106,37.6833,37.5776,37.6172,37900.0
2007-07-23 15:55:00,56.94,56.94,56.83,56.9,33400.0,37.6238,37.6238,37.5512,37.5974,33400.0
2007-07-24 09:30:00,55.45,56.18,54.64,56.13,153200.0,36.6393,37.1217,36.1041,37.0886,153200.0
2007-07-24 09:35:00,56.13,56.18,55.78,55.78,55700.0,37.0886,37.1217,36.8574,36.8574,55700.0
2007-07-24 09:40:00,55.75,55.9,55.68,55.69,51800.0,36.8375,36.9367,36.7913,36.7979,51800.0
2007-07-24 09:45:00,55.69,55.73,55.54,55.58,64900.0,36.7979,36.8243,36.6988,36.7252,64900.0
2007-07-24 09:50:00,55.57,55.8,55.51,55.65,64500.0,36.7186,36.8706,36.679,36.7715,64500.0
2007-07-24 09:55:00,55.64,55.74,55.59,55.74,55800.0,36.7649,36.8309,36.7318,36.8309,55800.0
2007-07-24 10:00:00,55.75,56.08,55.71,55.99,68600.0,36.8375,37.0556,36.8111,36.9961,68600.0
2007-07-24 10:05:00,55.98,56.04,55.77,56.01,170700.0,36.9895,37.0292,36.8508,37.0093,170700.0
2007-07-24 10:10:00,56.0,56.01,55.94,55.99,26200.0,37.0027,37.0093,36.9631,36.9961,26200.0
2007-07-24 10:15:00,55.99,56.06,55.98,56.04,47100.0,36.9961,37.0424,36.9895,37.0292,47100.0
2007-07-24 10:20:00,56.04,56.25,56.0,56.07,71800.0,37.0292,37.1679,37.0027,37.049,71800.0
2007-07-24 10:25:00,56.08,56.19,56.02,56.13,55500.0,37.0556,37.1283,37.0159,37.0886,55500.0
2007-07-24 10:30:00,56.12,56.25,56.07,56.19,37000.0,37.082,37.1679,37.049,37.1283,37000.0
2007-07-24 10:35:00,56.19,56.28,56.16,56.28,53800.0,37.1283,37.1877,37.1085,37.1877,53800.0
2007-07-24 10:40:00,56.31,56.47,56.29,56.3,55900.0,37.2076,37.3133,37.1944,37.201,55900.0
2007-07-24 10:45:00,56.3,56.31,55.97,55.99,54800.0,37.201,37.2076,36.9829,36.9961,54800.0
2007-07-24 10:50:00,56.0,56.14,55.99,56.12,50700.0,37.0027,37.0952,36.9961,37.082,50700.0
2007-07-24 10:55:00,56.12,56.33,56.11,56.29,38900.0,37.082,37.2208,37.0754,37.1944,38900.0
2007-07-24 11:00:00,56.29,56.3,56.12,56.12,31800.0,37.1944,37.201,37.082,37.082,31800.0
2007-07-24 11:05:00,56.12,56.24,56.08,56.19,37400.0,37.082,37.1613,37.0556,37.1283,37400.0
2007-07-24 11:10:00,56.18,56.34,56.16,56.34,23500.0,37.1217,37.2274,37.1085,37.2274,23500.0
2007-07-24 11:15:00,56.34,56.54,56.33,56.42,38500.0,37.2274,37.3595,37.2208,37.2802,38500.0
2007-07-24 11:20:00,56.41,56.42,56.25,56.34,30400.0,37.2736,37.2802,37.1679,37.2274,30400.0
2007-07-24 11:25:00,56.35,56.38,56.27,56.3,18300.0,37.234,37.2538,37.1811,37.201,18300.0
2007-07-24 11:30:00,56.3,56.32,56.22,56.28,13400.0,37.201,37.2142,37.1481,37.1877,13400.0
2007-07-24 11:35:00,56.28,56.3,56.13,56.16,29100.0,37.1877,37.201,37.0886,37.1085,29100.0
2007-07-24 11:40:00,56.14,56.23,56.14,56.23,19100.0,37.0952,37.1547,37.0952,37.1547,19100.0
2007-07-24 11:45:00,56.24,56.26,56.09,56.11,22200.0,37.1613,37.1745,37.0622,37.0754,22200.0
2007-07-24 11:50:00,56.11,56.2,56.09,56.1,24900.0,37.0754,37.1349,37.0622,37.0688,24900.0
2007-07-24 11:55:00,56.1,56.12,56.05,56.1,26100.0,37.0688,37.082,37.0358,37.0688,26100.0
2007-07-24 12:00:00,56.09,56.1,56.01,56.04,39600.0,37.0622,37.0688,37.0093,37.0292,39600.0
2007-07-24 12:05:00,56.03,56.09,55.99,56.02,37000.0,37.0226,37.0622,36.9961,37.0159,37000.0
2007-07-24 12:10:00,56.02,56.03,55.92,55.99,49000.0,37.0159,37.0226,36.9499,36.9961,49000.0
2007-07-24 12:15:00,55.99,56.0,55.93,55.97,40000.0,36.9961,37.0027,36.9565,36.9829,40000.0
2007-07-24 12:20:00,55.96,56.04,55.95,56.0,69600.0,36.9763,37.0292,36.9697,37.0027,69600.0
2007-07-24 12:25:00,56.0,56.12,56.0,56.06,31300.0,37.0027,37.082,37.0027,37.0424,31300.0
2007-07-24 12:30:00,56.07,56.21,56.04,56.19,62800.0,37.049,37.1415,37.0292,37.1283,62800.0
2007-07-24 12:35:00,56.18,56.2,56.1,56.17,29700.0,37.1217,37.1349,37.0688,37.1151,29700.0
2007-07-24 12:40:00,56.17,56.2,56.15,56.17,16500.0,37.1151,37.1349,37.1018,37.1151,16500.0
2007-07-24 12:45:00,56.17,56.2,56.15,56.17,25100.0,37.1151,37.1349,37.1018,37.1151,25100.0
2007-07-24 12:50:00,56.17,56.19,56.11,56.13,33300.0,37.1151,37.1283,37.0754,37.0886,33300.0
2007-07-24 12:55:00,56.15,56.19,56.08,56.16,27200.0,37.1018,37.1283,37.0556,37.1085,27200.0
2007-07-24 13:00:00,56.16,56.23,56.12,56.12,22100.0,37.1085,37.1547,37.082,37.082,22100.0
2007-07-24 13:05:00,56.13,56.24,56.06,56.21,31500.0,37.0886,37.1613,37.0424,37.1415,31500.0
2007-07-24 13:10:00,56.21,56.22,56.14,56.16,14400.0,37.1415,37.1481,37.0952,37.1085,14400.0
2007-07-24 13:15:00,56.14,56.22,56.1,56.19,11300.0,37.0952,37.1481,37.0688,37.1283,11300.0
2007-07-24 13:20:00,56.18,56.27,56.14,56.26,41100.0,37.1217,37.1811,37.0952,37.1745,41100.0
2007-07-24 13:25:00,56.27,56.36,56.27,56.3,15700.0,37.1811,37.2406,37.1811,37.201,15700.0
2007-07-24 13:30:00,56.3,56.39,56.3,56.39,33800.0,37.201,37.2604,37.201,37.2604,33800.0
2007-07-24 13:35:00,56.37,56.44,56.34,56.37,22500.0,37.2472,37.2935,37.2274,37.2472,22500.0
2007-07-24 13:40:00,56.36,56.45,56.33,56.36,14500.0,37.2406,37.3001,37.2208,37.2406,14500.0
2007-07-24 13:45:00,56.35,56.39,56.3,56.32,36400.0,37.234,37.2604,37.201,37.2142,36400.0
2007-07-24 13:50:00,56.32,56.35,56.27,56.31,76500.0,37.2142,37.234,37.1811,37.2076,76500.0
2007-07-24 13:55:00,56.32,56.45,56.3,56.41,24000.0,37.2142,37.3001,37.201,37.2736,24000.0
2007-07-24 14:00:00,56.39,56.41,56.31,56.36,20100.0,37.2604,37.2736,37.2076,37.2406,20100.0
2007-07-24 14:05:00,56.34,56.38,56.3,56.36,25100.0,37.2274,37.2538,37.201,37.2406,25100.0
2007-07-24 14:10:00,56.38,56.38,56.34,56.34,28700.0,37.2538,37.2538,37.2274,37.2274,28700.0
2007-07-24 14:15:00,56.33,56.35,56.28,56.3,37100.0,37.2208,37.234,37.1877,37.201,37100.0
2007-07-24 14:20:00,56.32,56.35,56.29,56.3,40200.0,37.2142,37.234,37.1944,37.201,40200.0
2007-07-24 14:25:00,56.3,56.35,56.29,56.32,57900.0,37.201,37.234,37.1944,37.2142,57900.0
2007-07-24 14:30:00,56.33,56.33,56.2,56.2,31800.0,37.2208,37.2208,37.1349,37.1349,31800.0
2007-07-24 14:35:00,56.2,56.21,56.07,56.07,31600.0,37.1349,37.1415,37.049,37.049,31600.0
2007-07-24 14:40:00,56.07,56.08,55.94,55.96,61900.0,37.049,37.0556,36.9631,36.9763,61900.0
2007-07-24 14:45:00,55.96,55.96,55.77,55.77,62300.0,36.9763,36.9763,36.8508,36.8508,62300.0
2007-07-24 14:50:00,55.77,55.8,55.69,55.7,90700.0,36.8508,36.8706,36.7979,36.8045,90700.0
2007-07-24 14:55:00,55.7,55.76,55.65,55.7,42400.0,36.8045,36.8441,36.7715,36.8045,42400.0
2007-07-24 15:00:00,55.71,55.71,55.59,55.6,45600.0,36.8111,36.8111,36.7318,36.7384,45600.0
2007-07-24 15:05:00,55.6,55.76,55.5,55.63,58400.0,36.7384,36.8441,36.6723,36.7582,58400.0
2007-07-24 15:10:00,55.62,55.62,55.45,55.52,64900.0,36.7516,36.7516,36.6393,36.6856,64900.0
2007-07-24 15:15:00,55.53,55.53,55.29,55.38,155100.0,36.6922,36.6922,36.5336,36.5931,155100.0
2007-07-24 15:20:00,55.38,55.42,55.28,55.36,94400.0,36.5931,36.6195,36.527,36.5798,94400.0
2007-07-24 15:25:00,55.37,55.42,55.12,55.16,90800.0,36.5864,36.6195,36.4213,36.4477,90800.0
2007-07-24 15:30:00,55.15,55.29,55.03,55.27,81300.0,36.4411,36.5336,36.3618,36.5204,81300.0
2007-07-24 15:35:00,55.27,55.45,55.24,55.42,94600.0,36.5204,36.6393,36.5005,36.6195,94600.0
2007-07-24 15:40:00,55.42,55.44,55.25,55.31,138400.0,36.6195,36.6327,36.5072,36.5468,138400.0
2007-07-24 15:45:00,55.31,55.41,55.31,55.37,109300.0,36.5468,36.6129,36.5468,36.5864,109300.0
2007-07-24 15:50:00,55.37,55.65,55.32,55.55,141400.0,36.5864,36.7715,36.5534,36.7054,141400.0
2007-07-24 15:55:00,55.56,55.72,55.53,55.61,191800.0,36.712,36.8177,36.6922,36.745,191800.0
2007-07-25 09:30:00,56.1,56.5,55.65,56.35,49600.0,37.0688,37.3331,36.7715,37.234,49600.0
2007-07-25 09:35:00,56.35,56.37,55.7,56.13,79300.0,37.234,37.2472,36.8045,37.0886,79300.0
2007-07-25 09:40:00,56.12,56.99,56.0,56.06,69400.0,37.082,37.6569,37.0027,37.0424,69400.0
2007-07-25 09:45:00,56.09,56.27,55.9,55.92,76800.0,37.0622,37.1811,36.9367,36.9499,76800.0
2007-07-25 09:50:00,55.9,55.98,55.67,55.85,80100.0,36.9367,36.9895,36.7847,36.9036,80100.0
2007-07-25 09:55:00,55.9,55.99,55.66,55.7,54900.0,36.9367,36.9961,36.7781,36.8045,54900.0
2007-07-25 10:00:00,55.7,55.81,55.47,55.65,100500.0,36.8045,36.8772,36.6525,36.7715,100500.0
2007-07-25 10:05:00,55.65,55.65,55.4,55.47,80100.0,36.7715,36.7715,36.6063,36.6525,80100.0
2007-07-25 10:10:00,55.46,55.72,55.44,55.64,70800.0,36.6459,36.8177,36.6327,36.7649,70800.0
2007-07-25 10:15:00,55.63,55.69,55.56,55.56,37000.0,36.7582,36.7979,36.712,36.712,37000.0
2007-07-25 10:20:00,55.57,55.58,55.2,55.21,63700.0,36.7186,36.7252,36.4741,36.4807,63700.0
2007-07-25 10:25:00,55.2,55.29,55.13,55.19,73200.0,36.4741,36.5336,36.4279,36.4675,73200.0
2007-07-25 10:30:00,55.15,55.18,54.8,54.94,58700.0,36.4411,36.4609,36.2098,36.3023,58700.0
2007-07-25 10:35:00,54.92,55.14,54.82,54.85,47300.0,36.2891,36.4345,36.223,36.2429,47300.0
2007-07-25 10:40:00,54.85,55.13,54.64,54.64,50100.0,36.2429,36.4279,36.1041,36.1041,50100.0
2007-07-25 10:45:00,54.64,54.66,54.17,54.24,76100.0,36.1041,36.1173,35.7935,35.8398,76100.0
2007-07-25 10:50:00,54.24,54.5,54.19,54.3,83400.0,35.8398,36.0116,35.8067,35.8794,83400.0
2007-07-25 10:55:00,54.32,54.71,54.22,54.39,88800.0,35.8926,36.1503,35.8266,35.9389,88800.0
2007-07-25 11:00:00,54.39,54.57,54.3,54.53,92500.0,35.9389,36.0578,35.8794,36.0314,92500.0
2007-07-25 11:05:00,54.54,54.78,54.42,54.78,78500.0,36.038,36.1966,35.9587,36.1966,78500.0
2007-07-25 11:10:00,54.8,54.88,54.64,54.68,65800.0,36.2098,36.2627,36.1041,36.1305,65800.0
2007-07-25 11:15:00,54.67,54.76,54.39,54.42,76200.0,36.1239,36.1834,35.9389,35.9587,76200.0
2007-07-25 11:20:00,54.4,54.76,54.37,54.57,102900.0,35.9455,36.1834,35.9257,36.0578,102900.0
2007-07-25 11:25:00,54.57,55.18,54.51,55.08,115300.0,36.0578,36.4609,36.0182,36.3948,115300.0
2007-07-25 11:30:00,55.08,55.29,55.07,55.19,60400.0,36.3948,36.5336,36.3882,36.4675,60400.0
2007-07-25 11:35:00,55.19,55.23,54.91,55.2,52000.0,36.4675,36.4939,36.2825,36.4741,52000.0
2007-07-25 11:40:00,55.19,55.52,55.19,55.42,52700.0,36.4675,36.6856,36.4675,36.6195,52700.0
2007-07-25 11:45:00,55.42,55.54,55.32,55.51,56100.0,36.6195,36.6988,36.5534,36.679,56100.0
2007-07-25 11:50:00,55.51,55.7,55.37,55.64,61600.0,36.679,36.8045,36.5864,36.7649,61600.0
2007-07-25 11:55:00,55.66,55.76,55.52,55.61,38200.0,36.7781,36.8441,36.6856,36.745,38200.0
2007-07-25 12:00:00,55.6,55.6,55.32,55.47,62800.0,36.7384,36.7384,36.5534,36.6525,62800.0
2007-07-25 12:05:00,55.47,55.5,55.37,55.41,49500.0,36.6525,36.6723,36.5864,36.6129,49500.0
2007-07-25 12:10:00,55.41,55.45,55.29,55.32,26000.0,36.6129,36.6393,36.5336,36.5534,26000.0
2007-07-25 12:15:00,55.33,55.41,55.22,55.25,61200.0,36.56,36.6129,36.4873,36.5072,61200.0
2007-07-25 12:20:00,55.26,55.39,55.26,55.33,39100.0,36.5138,36.5997,36.5138,36.56,39100.0
2007-07-25 12:25:00,55.34,55.51,55.34,55.49,60600.0,36.5666,36.679,36.5666,36.6657,60600.0
2007-07-25 12:30:00,55.51,55.64,55.46,55.56,114600.0,36.679,36.7649,36.6459,36.712,114600.0
2007-07-25 12:35:00,55.55,55.56,55.53,55.55,12700.0,36.7054,36.712,36.6922,36.7054,12700.0
2007-07-25 12:40:00,55.54,55.55,55.31,55.32,31700.0,36.6988,36.7054,36.5468,36.5534,31700.0
2007-07-25 12:45:00,55.3,55.38,55.25,55.36,30200.0,36.5402,36.5931,36.5072,36.5798,30200.0
2007-07-25 12:50:00,55.36,55.38,55.2,55.27,26300.0,36.5798,36.5931,36.4741,36.5204,26300.0
2007-07-25 12:55:00,55.27,55.3,55.23,55.25,15100.0,36.5204,36.5402,36.4939,36.5072,15100.0
2007-07-25 13:00:00,55.25,55.33,55.25,55.31,15800.0,36.5072,36.56,36.5072,36.5468,15800.0
2007-07-25 13:05:00,55.31,55.44,55.3,55.34,34800.0,36.5468,36.6327,36.5402,36.5666,34800.0
2007-07-25 13:10:00,55.34,55.42,55.06,55.17,34800.0,36.5666,36.6195,36.3816,36.4543,34800.0
2007-07-25 13:15:00,55.15,55.16,55.02,55.12,35900.0,36.4411,36.4477,36.3552,36.4213,35900.0
2007-07-25 13:20:00,55.12,55.14,54.99,55.03,45600.0,36.4213,36.4345,36.3354,36.3618,45600.0
2007-07-25 13:25:00,55.06,55.14,54.88,54.88,40100.0,36.3816,36.4345,36.2627,36.2627,40100.0
2007-07-25 13:30:00,54.9,54.9,54.61,54.67,87300.0,36.2759,36.2759,36.0843,36.1239,87300.0
2007-07-25 13:35:00,54.67,54.72,54.59,54.64,35900.0,36.1239,36.157,36.0711,36.1041,35900.0
2007-07-25 13:40:00,54.62,54.63,54.32,54.38,92600.0,36.0909,36.0975,35.8926,35.9323,92600.0
2007-07-25 13:45:00,54.39,54.4,54.17,54.26,148200.0,35.9389,35.9455,35.7935,35.853,148200.0
2007-07-25 13:50:00,54.24,54.24,54.02,54.05,49100.0,35.8398,35.8398,35.6944,35.7142,49100.0
2007-07-25 13:55:00,54.05,54.15,53.71,53.74,110000.0,35.7142,35.7803,35.4896,35.5094,110000.0
2007-07-25 14:00:00,53.76,53.98,53.65,53.87,172900.0,35.5226,35.668,35.4499,35.5953,172900.0
2007-07-25 14:05:00,53.87,54.02,53.83,54.0,94000.0,35.5953,35.6944,35.5689,35.6812,94000.0
2007-07-25 14:10:00,54.0,54.13,53.94,54.07,78900.0,35.6812,35.7671,35.6416,35.7275,78900.0
2007-07-25 14:15:00,54.05,54.29,54.0,54.17,67600.0,35.7142,35.8728,35.6812,35.7935,67600.0
2007-07-25 14:20:00,54.15,54.34,54.14,54.28,41000.0,35.7803,35.9059,35.7737,35.8662,41000.0
2007-07-25 14:25:00,54.28,54.3,54.17,54.19,34800.0,35.8662,35.8794,35.7935,35.8067,34800.0
2007-07-25 14:30:00,54.2,54.25,54.01,54.09,50800.0,35.8134,35.8464,35.6878,35.7407,50800.0
2007-07-25 14:35:00,54.04,54.14,53.96,54.05,54800.0,35.7076,35.7737,35.6548,35.7142,54800.0
2007-07-25 14:40:00,54.05,54.05,53.7,53.98,79000.0,35.7142,35.7142,35.483,35.668,79000.0
2007-07-25 14:45:00,53.98,54.14,53.92,53.98,59400.0,35.668,35.7737,35.6283,35.668,59400.0
2007-07-25 14:50:00,53.97,54.12,53.88,54.08,44100.0,35.6614,35.7605,35.6019,35.7341,44100.0
2007-07-25 14:55:00,54.08,54.14,53.93,54.02,45000.0,35.7341,35.7737,35.6349,35.6944,45000.0
2007-07-25 15:00:00,54.02,54.5,54.02,54.42,84700.0,35.6944,36.0116,35.6944,35.9587,84700.0
2007-07-25 15:05:00,54.41,54.47,54.22,54.26,83300.0,35.9521,35.9918,35.8266,35.853,83300.0
2007-07-25 15:10:00,54.24,54.53,54.23,54.47,76800.0,35.8398,36.0314,35.8332,35.9918,76800.0
2007-07-25 15:15:00,54.44,54.51,54.26,54.31,71900.0,35.9719,36.0182,35.853,35.886,71900.0
2007-07-25 15:20:00,54.31,54.42,54.26,54.34,51100.0,35.886,35.9587,35.853,35.9059,51100.0
2007-07-25 15:25:00,54.34,54.52,54.32,54.42,57500.0,35.9059,36.0248,35.8926,35.9587,57500.0
2007-07-25 15:30:00,54.44,54.49,54.34,54.49,98100.0,35.9719,36.005,35.9059,36.005,98100.0
2007-07-25 15:35:00,54.48,54.5,54.38,54.43,53500.0,35.9984,36.0116,35.9323,35.9653,53500.0
2007-07-25 15:40:00,54.41,54.45,54.38,54.4,67100.0,35.9521,35.9785,35.9323,35.9455,67100.0
2007-07-25 15:45:00,54.4,54.42,54.29,54.42,84700.0,35.9455,35.9587,35.8728,35.9587,84700.0
2007-07-25 15:50:00,54.4,54.55,54.4,54.44,85400.0,35.9455,36.0446,35.9455,35.9719,85400.0
2007-07-25 15:55:00,54.44,54.49,54.33,54.39,80300.0,35.9719,36.005,35.8993,35.9389,80300.0
2007-07-26 09:30:00,53.6,54.11,53.0,53.52,265600.0,35.4169,35.7539,35.0204,35.364,265600.0
2007-07-26 09:35:00,53.48,53.65,53.16,53.38,100100.0,35.3376,35.4499,35.1262,35.2715,100100.0
2007-07-26 09:40:00,53.39,53.57,53.23,53.29,85800.0,35.2781,35.3971,35.1724,35.2121,85800.0
2007-07-26 09:45:00,53.29,53.33,53.15,53.15,164700.0,35.2121,35.2385,35.1196,35.1196,164700.0
2007-07-26 09:50:00,53.14,53.25,52.99,53.0,154300.0,35.1129,35.1856,35.0138,35.0204,154300.0
2007-07-26 09:55:00,52.99,53.09,52.92,52.99,164400.0,35.0138,35.0799,34.9676,35.0138,164400.0
2007-07-26 10:00:00,52.97,53.15,52.95,53.12,172500.0,35.0006,35.1196,34.9874,35.0997,172500.0
2007-07-26 10:05:00,53.11,53.19,52.9,53.1,112100.0,35.0931,35.146,34.9544,35.0865,112100.0
2007-07-26 10:10:00,53.09,53.3,53.09,53.25,99900.0,35.0799,35.2187,35.0799,35.1856,99900.0
2007-07-26 10:15:00,53.23,53.36,53.02,53.05,63000.0,35.1724,35.2583,35.0337,35.0535,63000.0
2007-07-26 10:20:00,53.08,53.17,53.05,53.05,106600.0,35.0733,35.1328,35.0535,35.0535,106600.0
2007-07-26 10:25:00,53.05,53.27,53.0,53.08,92200.0,35.0535,35.1988,35.0204,35.0733,92200.0
2007-07-26 10:30:00,53.08,53.2,53.03,53.07,86700.0,35.0733,35.1526,35.0403,35.0667,86700.0
2007-07-26 10:35:00,53.07,53.1,52.9,52.97,89800.0,35.0667,35.0865,34.9544,35.0006,89800.0
2007-07-26 10:40:00,52.97,53.04,52.88,52.91,36400.0,35.0006,35.0469,34.9411,34.961,36400.0
2007-07-26 10:45:00,52.92,53.0,52.79,52.91,70800.0,34.9676,35.0204,34.8817,34.961,70800.0
2007-07-26 10:50:00,52.91,53.05,52.83,52.83,33300.0,34.961,35.0535,34.9081,34.9081,33300.0
2007-07-26 10:55:00,52.83,53.08,52.75,53.05,82600.0,34.9081,35.0733,34.8552,35.0535,82600.0
2007-07-26 11:00:00,53.05,53.14,52.99,53.04,61100.0,35.0535,35.1129,35.0138,35.0469,61100.0
2007-07-26 11:05:00,53.06,53.2,52.99,53.13,153200.0,35.0601,35.1526,35.0138,35.1063,153200.0
2007-07-26 11:10:00,53.13,53.24,53.13,53.2,94800.0,35.1063,35.179,35.1063,35.1526,94800.0
2007-07-26 11:15:00,53.19,53.2,52.89,53.01,73900.0,35.146,35.1526,34.9478,35.027,73900.0
2007-07-26 11:20:00,53.03,53.05,52.91,53.0,35600.0,35.0403,35.0535,34.961,35.0204,35600.0
2007-07-26 11:25:00,53.0,53.07,52.9,52.96,89500.0,35.0204,35.0667,34.9544,34.994,89500.0
2007-07-26 11:30:00,52.96,53.0,52.7,52.93,52800.0,34.994,35.0204,34.8222,34.9742,52800.0
2007-07-26 11:35:00,52.91,53.0,52.79,52.9,44600.0,34.961,35.0204,34.8817,34.9544,44600.0
2007-07-26 11:40:00,52.9,52.95,52.89,52.89,30200.0,34.9544,34.9874,34.9478,34.9478,30200.0
2007-07-26 11:45:00,52.89,53.03,52.82,52.9,64500.0,34.9478,35.0403,34.9015,34.9544,64500.0
2007-07-26 11:50:00,52.91,53.02,52.9,53.0,58600.0,34.961,35.0337,34.9544,35.0204,58600.0
2007-07-26 11:55:00,53.02,53.29,53.01,53.24,67600.0,35.0337,35.2121,35.027,35.179,67600.0
2007-07-26 12:00:00,53.24,53.29,53.05,53.1,53800.0,35.179,35.2121,35.0535,35.0865,53800.0
2007-07-26 12:05:00,53.1,53.19,52.93,53.1,83900.0,35.0865,35.146,34.9742,35.0865,83900.0
2007-07-26 12:10:00,53.12,53.25,53.02,53.12,83500.0,35.0997,35.1856,35.0337,35.0997,83500.0
2007-07-26 12:15:00,53.14,53.29,53.07,53.29,52300.0,35.1129,35.2121,35.0667,35.2121,52300.0
2007-07-26 12:20:00,53.27,53.4,53.04,53.07,51700.0,35.1988,35.2847,35.0469,35.0667,51700.0
2007-07-26 12:25:00,53.07,53.14,52.97,53.0,130300.0,35.0667,35.1129,35.0006,35.0204,130300.0
2007-07-26 12:30:00,53.01,53.03,52.81,52.85,69600.0,35.027,35.0403,34.8949,34.9213,69600.0
2007-07-26 12:35:00,52.85,52.9,52.65,52.7,53100.0,34.9213,34.9544,34.7892,34.8222,53100.0
2007-07-26 12:40:00,52.69,52.8,52.5,52.58,60900.0,34.8156,34.8883,34.6901,34.7429,60900.0
2007-07-26 12:45:00,52.58,52.64,52.39,52.5,203100.0,34.7429,34.7826,34.6174,34.6901,203100.0
2007-07-26 12:50:00,52.49,52.7,52.44,52.47,79000.0,34.6835,34.8222,34.6504,34.6702,79000.0
2007-07-26 12:55:00,52.48,52.81,52.48,52.57,93700.0,34.6768,34.8949,34.6768,34.7363,93700.0
2007-07-26 13:00:00,52.58,52.64,52.45,52.47,66700.0,34.7429,34.7826,34.657,34.6702,66700.0
2007-07-26 13:05:00,52.47,52.74,52.47,52.68,110800.0,34.6702,34.8486,34.6702,34.809,110800.0
2007-07-26 13:10:00,52.67,53.1,52.64,53.0,71000.0,34.8024,35.0865,34.7826,35.0204,71000.0
2007-07-26 13:15:00,53.02,53.23,52.8,52.85,99100.0,35.0337,35.1724,34.8883,34.9213,99100.0
2007-07-26 13:20:00,52.85,52.93,52.64,52.8,112600.0,34.9213,34.9742,34.7826,34.8883,112600.0
2007-07-26 13:25:00,52.8,52.83,52.73,52.76,75900.0,34.8883,34.9081,34.842,34.8619,75900.0
2007-07-26 13:30:00,52.77,52.9,52.68,52.77,58500.0,34.8685,34.9544,34.809,34.8685,58500.0
2007-07-26 13:35:00,52.8,52.84,52.5,52.52,85600.0,34.8883,34.9147,34.6901,34.7033,85600.0
2007-07-26 13:40:00,52.55,52.58,52.42,52.5,58000.0,34.7231,34.7429,34.6372,34.6901,58000.0
2007-07-26 13:45:00,52.5,52.64,52.4,52.41,107700.0,34.6901,34.7826,34.624,34.6306,107700.0
2007-07-26 13:50:00,52.41,52.53,52.18,52.21,102700.0,34.6306,34.7099,34.4786,34.4984,102700.0
2007-07-26 13:55:00,52.21,52.4,52.1,52.2,72300.0,34.4984,34.624,34.4258,34.4918,72300.0
2007-07-26 14:00:00,52.2,52.55,52.19,52.41,63200.0,34.4918,34.7231,34.4852,34.6306,63200.0
2007-07-26 14:05:00,52.42,52.48,52.13,52.28,43600.0,34.6372,34.6768,34.4456,34.5447,43600.0
2007-07-26 14:10:00,52.27,52.43,52.13,52.19,77100.0,34.5381,34.6438,34.4456,34.4852,77100.0
2007-07-26 14:15:00,52.19,52.23,52.07,52.21,59100.0,34.4852,34.5117,34.4059,34.4984,59100.0
2007-07-26 14:20:00,52.18,52.32,52.06,52.24,89600.0,34.4786,34.5711,34.3993,34.5183,89600.0
2007-07-26 14:25:00,52.24,52.5,52.22,52.48,91200.0,34.5183,34.6901,34.505,34.6768,91200.0
2007-07-26 14:30:00,52.45,52.71,52.44,52.59,77300.0,34.657,34.8288,34.6504,34.7495,77300.0
2007-07-26 14:35:00,52.57,52.68,52.33,52.49,137400.0,34.7363,34.809,34.5777,34.6835,137400.0
2007-07-26 14:40:00,52.49,52.52,52.25,52.34,98800.0,34.6835,34.7033,34.5249,34.5843,98800.0
2007-07-26 14:45:00,52.37,52.44,52.05,52.09,94100.0,34.6042,34.6504,34.3927,34.4191,94100.0
2007-07-26 14:50:00,52.09,52.3,52.05,52.2,75300.0,34.4191,34.5579,34.3927,34.4918,75300.0
2007-07-26 14:55:00,52.21,52.46,52.12,52.34,133500.0,34.4984,34.6636,34.439,34.5843,133500.0
2007-07-26 15:00:00,52.36,52.7,52.36,52.65,59200.0,34.5976,34.8222,34.5976,34.7892,59200.0
2007-07-26 15:05:00,52.61,52.86,52.47,52.77,85900.0,34.7627,34.9279,34.6702,34.8685,85900.0
2007-07-26 15:10:00,52.77,52.86,52.6,52.83,55100.0,34.8685,34.9279,34.7561,34.9081,55100.0
2007-07-26 15:15:00,52.81,53.05,52.79,53.0,110400.0,34.8949,35.0535,34.8817,35.0204,110400.0
2007-07-26 15:20:00,53.02,53.1,52.74,52.95,138000.0,35.0337,35.0865,34.8486,34.9874,138000.0
2007-07-26 15:25:00,52.94,53.06,52.64,52.69,108000.0,34.9808,35.0601,34.7826,34.8156,108000.0
2007-07-26 15:30:00,52.69,52.82,52.56,52.58,98600.0,34.8156,34.9015,34.7297,34.7429,98600.0
2007-07-26 15:35:00,52.56,52.85,52.53,52.76,95000.0,34.7297,34.9213,34.7099,34.8619,95000.0
2007-07-26 15:40:00,52.74,52.89,52.52,52.88,97300.0,34.8486,34.9478,34.7033,34.9411,97300.0
2007-07-26 15:45:00,52.88,53.06,52.71,53.06,89100.0,34.9411,35.0601,34.8288,35.0601,89100.0
2007-07-26 15:50:00,53.06,53.24,52.94,53.18,113100.0,35.0601,35.179,34.9808,35.1394,113100.0
2007-07-26 15:55:00,53.18,53.27,52.88,52.96,188300.0,35.1394,35.1988,34.9411,34.994,188300.0
2007-07-27 09:30:00,53.63,53.63,52.26,52.43,69300.0,35.4367,35.4367,34.5315,34.6438,69300.0
2007-07-27 09:35:00,52.46,52.91,52.18,52.24,113500.0,34.6636,34.961,34.4786,34.5183,113500.0
2007-07-27 09:40:00,52.22,52.55,51.22,51.41,186500.0,34.505,34.7231,33.8443,33.9698,186500.0
2007-07-27 09:45:00,51.39,52.92,50.75,51.08,365700.0,33.9566,34.9676,33.5337,33.7518,365700.0
2007-07-27 09:50:00,51.06,51.16,50.7,50.77,342500.0,33.7386,33.8046,33.5007,33.5469,342500.0
2007-07-27 09:55:00,50.77,51.51,50.77,51.48,304800.0,33.5469,34.0359,33.5469,34.0161,304800.0
2007-07-27 10:00:00,51.48,51.81,51.4,51.69,375000.0,34.0161,34.2341,33.9632,34.1548,375000.0
2007-07-27 10:05:00,51.69,52.15,51.66,52.01,144800.0,34.1548,34.4588,34.135,34.3663,144800.0
2007-07-27 10:10:00,52.04,52.58,52.04,52.55,208800.0,34.3861,34.7429,34.3861,34.7231,208800.0
2007-07-27 10:15:00,52.53,52.57,52.2,52.41,110600.0,34.7099,34.7363,34.4918,34.6306,110600.0
2007-07-27 10:20:00,52.41,52.61,52.37,52.41,101600.0,34.6306,34.7627,34.6042,34.6306,101600.0
2007-07-27 10:25:00,52.4,52.61,52.32,52.37,118600.0,34.624,34.7627,34.5711,34.6042,118600.0
2007-07-27 10:30:00,52.37,52.5,52.21,52.27,115200.0,34.6042,34.6901,34.4984,34.5381,115200.0
2007-07-27 10:35:00,52.26,52.28,51.77,51.85,182600.0,34.5315,34.5447,34.2077,34.2606,182600.0
2007-07-27 10:40:00,51.85,52.04,51.78,51.98,71500.0,34.2606,34.3861,34.2143,34.3465,71500.0
2007-07-27 10:45:00,51.98,52.15,51.97,52.07,79100.0,34.3465,34.4588,34.3399,34.4059,79100.0
2007-07-27 10:50:00,52.08,52.1,51.85,52.0,230600.0,34.4125,34.4258,34.2606,34.3597,230600.0
2007-07-27 10:55:00,52.0,52.12,51.87,52.1,84500.0,34.3597,34.439,34.2738,34.4258,84500.0
2007-07-27 11:00:00,52.13,52.21,51.85,52.08,73600.0,34.4456,34.4984,34.2606,34.4125,73600.0
2007-07-27 11:05:00,52.08,52.3,51.99,52.14,97800.0,34.4125,34.5579,34.3531,34.4522,97800.0
2007-07-27 11:10:00,52.14,52.37,52.12,52.32,72700.0,34.4522,34.6042,34.439,34.5711,72700.0
2007-07-27 11:15:00,52.31,52.37,52.14,52.28,84200.0,34.5645,34.6042,34.4522,34.5447,84200.0
2007-07-27 11:20:00,52.28,52.34,52.2,52.31,64100.0,34.5447,34.5843,34.4918,34.5645,64100.0
2007-07-27 11:25:00,52.31,52.42,52.08,52.25,131400.0,34.5645,34.6372,34.4125,34.5249,131400.0
2007-07-27 11:30:00,52.25,52.28,52.15,52.23,63900.0,34.5249,34.5447,34.4588,34.5117,63900.0
2007-07-27 11:35:00,52.21,52.26,52.12,52.17,96300.0,34.4984,34.5315,34.439,34.472,96300.0
2007-07-27 11:40:00,52.17,52.41,52.12,52.25,97100.0,34.472,34.6306,34.439,34.5249,97100.0
2007-07-27 11:45:00,52.26,52.26,52.04,52.11,58900.0,34.5315,34.5315,34.3861,34.4324,58900.0
2007-07-27 11:50:00,52.1,52.14,51.86,51.94,88100.0,34.4258,34.4522,34.2672,34.32,88100.0
2007-07-27 11:55:00,51.95,52.23,51.89,52.05,60100.0,34.3266,34.5117,34.287,34.3927,60100.0
2007-07-27 12:00:00,52.05,52.2,52.03,52.12,56300.0,34.3927,34.4918,34.3795,34.439,56300.0
2007-07-27 12:05:00,52.11,52.2,52.03,52.18,81500.0,34.4324,34.4918,34.3795,34.4786,81500.0
2007-07-27 12:10:00,52.18,52.18,52.02,52.08,105200.0,34.4786,34.4786,34.3729,34.4125,105200.0
2007-07-27 12:15:00,52.08,52.25,52.07,52.22,85000.0,34.4125,34.5249,34.4059,34.505,85000.0
2007-07-27 12:20:00,52.21,52.3,52.16,52.16,58500.0,34.4984,34.5579,34.4654,34.4654,58500.0
2007-07-27 12:25:00,52.19,52.24,52.09,52.15,47400.0,34.4852,34.5183,34.4191,34.4588,47400.0
2007-07-27 12:30:00,52.15,52.2,52.04,52.1,51800.0,34.4588,34.4918,34.3861,34.4258,51800.0
2007-07-27 12:35:00,52.08,52.19,51.95,52.03,77500.0,34.4125,34.4852,34.3266,34.3795,77500.0
2007-07-27 12:40:00,52.06,52.31,52.03,52.24,63200.0,34.3993,34.5645,34.3795,34.5183,63200.0
2007-07-27 12:45:00,52.22,52.23,52.05,52.08,73000.0,34.505,34.5117,34.3927,34.4125,73000.0
2007-07-27 12:50:00,52.09,52.32,51.97,52.12,135700.0,34.4191,34.5711,34.3399,34.439,135700.0
2007-07-27 12:55:00,52.12,52.32,52.12,52.23,95900.0,34.439,34.5711,34.439,34.5117,95900.0
2007-07-27 13:00:00,52.23,52.23,52.11,52.15,101400.0,34.5117,34.5117,34.4324,34.4588,101400.0
2007-07-27 13:05:00,52.14,52.22,52.03,52.05,115600.0,34.4522,34.505,34.3795,34.3927,115600.0
2007-07-27 13:10:00,52.05,52.12,52.04,52.09,96300.0,34.3927,34.439,34.3861,34.4191,96300.0
2007-07-27 13:15:00,52.08,52.33,52.08,52.3,106000.0,34.4125,34.5777,34.4125,34.5579,106000.0
2007-07-27 13:20:00,52.3,52.41,52.18,52.23,62500.0,34.5579,34.6306,34.4786,34.5117,62500.0
2007-07-27 13:25:00,52.23,52.24,52.09,52.13,59500.0,34.5117,34.5183,34.4191,34.4456,59500.0
2007-07-27 13:30:00,52.12,52.17,51.99,52.15,115100.0,34.439,34.472,34.3531,34.4588,115100.0
2007-07-27 13:35:00,52.15,52.37,52.15,52.31,47400.0,34.4588,34.6042,34.4588,34.5645,47400.0
2007-07-27 13:40:00,52.29,52.4,52.25,52.34,45600.0,34.5513,34.624,34.5249,34.5843,45600.0
2007-07-27 13:45:00,52.34,52.45,52.27,52.45,74900.0,34.5843,34.657,34.5381,34.657,74900.0
2007-07-27 13:50:00,52.45,52.5,52.27,52.45,95400.0,34.657,34.6901,34.5381,34.657,95400.0
2007-07-27 13:55:00,52.45,52.51,52.36,52.48,56500.0,34.657,34.6967,34.5976,34.6768,56500.0
2007-07-27 14:00:00,52.46,52.48,52.33,52.45,51800.0,34.6636,34.6768,34.5777,34.657,51800.0
2007-07-27 14:05:00,52.45,52.51,52.4,52.43,70500.0,34.657,34.6967,34.624,34.6438,70500.0
2007-07-27 14:10:00,52.43,52.53,52.38,52.5,65700.0,34.6438,34.7099,34.6108,34.6901,65700.0
2007-07-27 14:15:00,52.5,52.68,52.48,52.66,52300.0,34.6901,34.809,34.6768,34.7958,52300.0
2007-07-27 14:20:00,52.67,52.74,52.57,52.61,58100.0,34.8024,34.8486,34.7363,34.7627,58100.0
2007-07-27 14:25:00,52.62,52.62,52.41,52.42,53200.0,34.7694,34.7694,34.6306,34.6372,53200.0
2007-07-27 14:30:00,52.41,52.49,52.35,52.37,76500.0,34.6306,34.6835,34.5909,34.6042,76500.0
2007-07-27 14:35:00,52.4,52.64,52.39,52.62,53700.0,34.624,34.7826,34.6174,34.7694,53700.0
2007-07-27 14:40:00,52.62,52.87,52.61,52.79,64800.0,34.7694,34.9345,34.7627,34.8817,64800.0
2007-07-27 14:45:00,52.8,52.97,52.74,52.8,83300.0,34.8883,35.0006,34.8486,34.8883,83300.0
2007-07-27 14:50:00,52.82,53.04,52.82,53.0,93700.0,34.9015,35.0469,34.9015,35.0204,93700.0
2007-07-27 14:55:00,52.98,53.32,52.98,53.26,81500.0,35.0072,35.2319,35.0072,35.1922,81500.0
2007-07-27 15:00:00,53.26,53.42,53.17,53.24,169800.0,35.1922,35.298,35.1328,35.179,169800.0
2007-07-27 15:05:00,53.26,53.35,53.04,53.04,86900.0,35.1922,35.2517,35.0469,35.0469,86900.0
2007-07-27 15:10:00,53.04,53.24,53.0,53.23,62500.0,35.0469,35.179,35.0204,35.1724,62500.0
2007-07-27 15:15:00,53.24,53.24,52.89,53.08,67700.0,35.179,35.179,34.9478,35.0733,67700.0
2007-07-27 15:20:00,53.08,53.1,52.96,52.97,75100.0,35.0733,35.0865,34.994,35.0006,75100.0
2007-07-27 15:25:00,52.99,53.1,52.97,53.02,61500.0,35.0138,35.0865,35.0006,35.0337,61500.0
2007-07-27 15:30:00,53.02,53.05,52.95,53.0,81500.0,35.0337,35.0535,34.9874,35.0204,81500.0
2007-07-27 15:35:00,52.99,53.01,52.62,52.74,120400.0,35.0138,35.027,34.7694,34.8486,120400.0
2007-07-27 15:40:00,52.75,52.88,52.63,52.78,97000.0,34.8552,34.9411,34.776,34.8751,97000.0
2007-07-27 15:45:00,52.79,52.83,52.7,52.71,82200.0,34.8817,34.9081,34.8222,34.8288,82200.0
2007-07-27 15:50:00,52.71,52.73,52.48,52.54,105800.0,34.8288,34.842,34.6768,34.7165,105800.0
2007-07-27 15:55:00,52.53,52.61,52.35,52.37,131100.0,34.7099,34.7627,34.5909,34.6042,131100.0
2007-07-30 09:30:00,53.9,54.25,52.56,53.18,282500.0,35.6151,35.8464,34.7297,35.1394,282500.0
2007-07-30 09:35:00,53.2,53.87,53.19,53.41,172800.0,35.1526,35.5953,35.146,35.2914,172800.0
2007-07-30 09:40:00,53.41,53.75,53.19,53.57,99100.0,35.2914,35.516,35.146,35.3971,99100.0
2007-07-30 09:45:00,53.57,53.81,53.35,53.61,97100.0,35.3971,35.5557,35.2517,35.4235,97100.0
2007-07-30 09:50:00,53.59,53.66,53.44,53.53,51900.0,35.4103,35.4565,35.3112,35.3706,51900.0
2007-07-30 09:55:00,53.54,53.88,53.53,53.67,57400.0,35.3773,35.6019,35.3706,35.4632,57400.0
2007-07-30 10:00:00,53.69,53.86,53.67,53.78,54100.0,35.4764,35.5887,35.4632,35.5358,54100.0
2007-07-30 10:05:00,53.79,53.89,53.59,53.89,52300.0,35.5424,35.6085,35.4103,35.6085,52300.0
2007-07-30 10:10:00,53.94,54.07,53.89,53.96,69600.0,35.6416,35.7275,35.6085,35.6548,69600.0
2007-07-30 10:15:00,53.97,54.11,53.83,53.95,67600.0,35.6614,35.7539,35.5689,35.6482,67600.0
2007-07-30 10:20:00,53.95,54.35,53.86,54.3,56100.0,35.6482,35.9125,35.5887,35.8794,56100.0
2007-07-30 10:25:00,54.32,54.32,54.04,54.07,51600.0,35.8926,35.8926,35.7076,35.7275,51600.0
2007-07-30 10:30:00,54.08,54.17,53.94,54.12,88300.0,35.7341,35.7935,35.6416,35.7605,88300.0
2007-07-30 10:35:00,54.08,54.27,54.08,54.16,89400.0,35.7341,35.8596,35.7341,35.7869,89400.0
2007-07-30 10:40:00,54.16,54.34,54.11,54.28,61100.0,35.7869,35.9059,35.7539,35.8662,61100.0
2007-07-30 10:45:00,54.29,54.47,54.21,54.45,45000.0,35.8728,35.9918,35.82,35.9785,45000.0
2007-07-30 10:50:00,54.45,54.48,54.23,54.27,100600.0,35.9785,35.9984,35.8332,35.8596,100600.0
2007-07-30 10:55:00,54.26,54.36,54.16,54.16,72300.0,35.853,35.9191,35.7869,35.7869,72300.0
2007-07-30 11:00:00,54.16,54.35,53.97,54.25,81400.0,35.7869,35.9125,35.6614,35.8464,81400.0
2007-07-30 11:05:00,54.26,54.3,53.97,54.05,61200.0,35.853,35.8794,35.6614,35.7142,61200.0
2007-07-30 11:10:00,54.05,54.05,53.77,53.96,48000.0,35.7142,35.7142,35.5292,35.6548,48000.0
2007-07-30 11:15:00,53.99,54.06,53.88,53.99,45400.0,35.6746,35.7208,35.6019,35.6746,45400.0
2007-07-30 11:20:00,53.99,54.11,53.85,53.92,39500.0,35.6746,35.7539,35.5821,35.6283,39500.0
2007-07-30 11:25:00,53.92,54.0,53.9,53.98,33600.0,35.6283,35.6812,35.6151,35.668,33600.0
2007-07-30 11:30:00,53.96,53.98,53.77,53.85,30100.0,35.6548,35.668,35.5292,35.5821,30100.0
2007-07-30 11:35:00,53.87,53.98,53.85,53.88,17200.0,35.5953,35.668,35.5821,35.6019,17200.0
2007-07-30 11:40:00,53.89,53.91,53.69,53.81,34700.0,35.6085,35.6217,35.4764,35.5557,34700.0
2007-07-30 11:45:00,53.81,54.11,53.81,53.95,83100.0,35.5557,35.7539,35.5557,35.6482,83100.0
2007-07-30 11:50:00,53.95,54.07,53.85,54.05,50700.0,35.6482,35.7275,35.5821,35.7142,50700.0
2007-07-30 11:55:00,54.05,54.07,53.82,53.82,27800.0,35.7142,35.7275,35.5623,35.5623,27800.0
2007-07-30 12:00:00,53.82,53.88,53.71,53.72,23100.0,35.5623,35.6019,35.4896,35.4962,23100.0
2007-07-30 12:05:00,53.72,53.97,53.72,53.9,30300.0,35.4962,35.6614,35.4962,35.6151,30300.0
2007-07-30 12:10:00,53.9,53.97,53.81,53.83,22000.0,35.6151,35.6614,35.5557,35.5689,22000.0
2007-07-30 12:15:00,53.85,53.96,53.79,53.79,46600.0,35.5821,35.6548,35.5424,35.5424,46600.0
2007-07-30 12:20:00,53.78,53.79,53.66,53.73,72200.0,35.5358,35.5424,35.4565,35.5028,72200.0
2007-07-30 12:25:00,53.74,53.84,53.74,53.8,30100.0,35.5094,35.5755,35.5094,35.5491,30100.0
2007-07-30 12:30:00,53.8,53.94,53.8,53.89,41100.0,35.5491,35.6416,35.5491,35.6085,41100.0
2007-07-30 12:35:00,53.9,53.94,53.86,53.94,31800.0,35.6151,35.6416,35.5887,35.6416,31800.0
2007-07-30 12:40:00,53.94,54.0,53.75,53.75,46700.0,35.6416,35.6812,35.516,35.516,46700.0
2007-07-30 12:45:00,53.75,53.94,53.75,53.94,41500.0,35.516,35.6416,35.516,35.6416,41500.0
2007-07-30 12:50:00,53.93,54.01,53.88,53.93,85600.0,35.6349,35.6878,35.6019,35.6349,85600.0
2007-07-30 12:55:00,53.93,54.0,53.84,53.86,38500.0,35.6349,35.6812,35.5755,35.5887,38500.0
2007-07-30 13:00:00,53.86,53.94,53.85,53.94,27300.0,35.5887,35.6416,35.5821,35.6416,27300.0
2007-07-30 13:05:00,53.94,54.02,53.93,54.0,63500.0,35.6416,35.6944,35.6349,35.6812,63500.0
2007-07-30 13:10:00,54.0,54.05,53.86,53.88,65200.0,35.6812,35.7142,35.5887,35.6019,65200.0
2007-07-30 13:15:00,53.87,53.95,53.87,53.9,24500.0,35.5953,35.6482,35.5953,35.6151,24500.0
2007-07-30 13:20:00,53.9,54.05,53.9,53.97,53600.0,35.6151,35.7142,35.6151,35.6614,53600.0
2007-07-30 13:25:00,53.99,53.99,53.83,53.88,42800.0,35.6746,35.6746,35.5689,35.6019,42800.0
2007-07-30 13:30:00,53.87,53.87,53.61,53.61,50500.0,35.5953,35.5953,35.4235,35.4235,50500.0
2007-07-30 13:35:00,53.6,53.81,53.6,53.81,24000.0,35.4169,35.5557,35.4169,35.5557,24000.0
2007-07-30 13:40:00,53.8,54.05,53.8,54.03,46000.0,35.5491,35.7142,35.5491,35.701,46000.0
2007-07-30 13:45:00,54.03,54.05,53.89,54.02,64600.0,35.701,35.7142,35.6085,35.6944,64600.0
2007-07-30 13:50:00,54.03,54.04,53.87,53.93,45100.0,35.701,35.7076,35.5953,35.6349,45100.0
2007-07-30 13:55:00,53.91,54.04,53.87,53.94,37800.0,35.6217,35.7076,35.5953,35.6416,37800.0
2007-07-30 14:00:00,53.94,54.01,53.92,53.99,31600.0,35.6416,35.6878,35.6283,35.6746,31600.0
2007-07-30 14:05:00,54.0,54.01,53.88,53.97,55000.0,35.6812,35.6878,35.6019,35.6614,55000.0
2007-07-30 14:10:00,53.99,54.0,53.89,53.91,37200.0,35.6746,35.6812,35.6085,35.6217,37200.0
2007-07-30 14:15:00,53.91,53.94,53.85,53.86,49700.0,35.6217,35.6416,35.5821,35.5887,49700.0
2007-07-30 14:20:00,53.86,53.95,53.86,53.92,44400.0,35.5887,35.6482,35.5887,35.6283,44400.0
2007-07-30 14:25:00,53.92,53.95,53.9,53.9,39700.0,35.6283,35.6482,35.6151,35.6151,39700.0
2007-07-30 14:30:00,53.89,53.93,53.85,53.87,46900.0,35.6085,35.6349,35.5821,35.5953,46900.0
2007-07-30 14:35:00,53.86,53.89,53.84,53.86,64000.0,35.5887,35.6085,35.5755,35.5887,64000.0
2007-07-30 14:40:00,53.88,53.94,53.85,53.86,55200.0,35.6019,35.6416,35.5821,35.5887,55200.0
2007-07-30 14:45:00,53.86,53.93,53.8,53.9,86100.0,35.5887,35.6349,35.5491,35.6151,86100.0
2007-07-30 14:50:00,53.91,53.99,53.83,53.99,71400.0,35.6217,35.6746,35.5689,35.6746,71400.0
2007-07-30 14:55:00,53.99,54.02,53.9,53.93,36400.0,35.6746,35.6944,35.6151,35.6349,36400.0
2007-07-30 15:00:00,53.94,54.02,53.86,53.98,49400.0,35.6416,35.6944,35.5887,35.668,49400.0
2007-07-30 15:05:00,53.99,54.02,53.94,53.98,107900.0,35.6746,35.6944,35.6416,35.668,107900.0
2007-07-30 15:10:00,53.96,54.0,53.92,53.96,78100.0,35.6548,35.6812,35.6283,35.6548,78100.0
2007-07-30 15:15:00,53.95,54.0,53.81,53.98,120400.0,35.6482,35.6812,35.5557,35.668,120400.0
2007-07-30 15:20:00,53.96,54.0,53.96,53.99,77600.0,35.6548,35.6812,35.6548,35.6746,77600.0
2007-07-30 15:25:00,53.99,53.99,53.89,53.89,36000.0,35.6746,35.6746,35.6085,35.6085,36000.0
2007-07-30 15:30:00,53.89,53.99,53.88,53.97,44800.0,35.6085,35.6746,35.6019,35.6614,44800.0
2007-07-30 15:35:00,53.97,54.0,53.96,53.98,41400.0,35.6614,35.6812,35.6548,35.668,41400.0
2007-07-30 15:40:00,53.98,54.01,53.93,53.96,194600.0,35.668,35.6878,35.6349,35.6548,194600.0
2007-07-30 15:45:00,53.97,53.98,53.86,53.91,98800.0,35.6614,35.668,35.5887,35.6217,98800.0
2007-07-30 15:50:00,53.91,53.92,53.75,53.83,86900.0,35.6217,35.6283,35.516,35.5689,86900.0
2007-07-30 15:55:00,53.84,53.9,53.75,53.8,75300.0,35.5755,35.6151,35.516,35.5491,75300.0
2007-07-31 09:30:00,54.28,54.47,54.0,54.33,58200.0,35.8662,35.9918,35.6812,35.8993,58200.0
2007-07-31 09:35:00,54.33,54.36,54.13,54.28,38100.0,35.8993,35.9191,35.7671,35.8662,38100.0
2007-07-31 09:40:00,54.3,54.52,54.28,54.32,49100.0,35.8794,36.0248,35.8662,35.8926,49100.0
2007-07-31 09:45:00,54.32,54.59,54.26,54.57,82200.0,35.8926,36.0711,35.853,36.0578,82200.0
2007-07-31 09:50:00,54.57,55.06,54.5,54.96,177400.0,36.0578,36.3816,36.0116,36.3155,177400.0
2007-07-31 09:55:00,54.95,55.1,54.94,55.09,88200.0,36.3089,36.408,36.3023,36.4014,88200.0
2007-07-31 10:00:00,55.09,55.15,55.06,55.13,101100.0,36.4014,36.4411,36.3816,36.4279,101100.0
2007-07-31 10:05:00,55.13,55.23,55.09,55.2,126800.0,36.4279,36.4939,36.4014,36.4741,126800.0
2007-07-31 10:10:00,55.19,55.37,55.17,55.27,146500.0,36.4675,36.5864,36.4543,36.5204,146500.0
2007-07-31 10:15:00,55.27,55.28,54.9,55.03,136700.0,36.5204,36.527,36.2759,36.3618,136700.0
2007-07-31 10:20:00,54.95,55.13,54.85,54.88,83200.0,36.3089,36.4279,36.2429,36.2627,83200.0
2007-07-31 10:25:00,54.88,54.91,54.74,54.74,95300.0,36.2627,36.2825,36.1702,36.1702,95300.0
2007-07-31 10:30:00,54.73,54.75,54.66,54.68,114400.0,36.1636,36.1768,36.1173,36.1305,114400.0
2007-07-31 10:35:00,54.68,54.69,54.66,54.67,41200.0,36.1305,36.1371,36.1173,36.1239,41200.0
2007-07-31 10:40:00,54.66,54.71,54.59,54.64,48400.0,36.1173,36.1503,36.0711,36.1041,48400.0
2007-07-31 10:45:00,54.64,54.65,54.42,54.5,56700.0,36.1041,36.1107,35.9587,36.0116,56700.0
2007-07-31 10:50:00,54.5,54.64,54.46,54.57,73300.0,36.0116,36.1041,35.9852,36.0578,73300.0
2007-07-31 10:55:00,54.57,54.74,54.57,54.7,77200.0,36.0578,36.1702,36.0578,36.1437,77200.0
2007-07-31 11:00:00,54.7,54.78,54.64,54.76,55600.0,36.1437,36.1966,36.1041,36.1834,55600.0
2007-07-31 11:05:00,54.75,54.83,54.75,54.81,63800.0,36.1768,36.2296,36.1768,36.2164,63800.0
2007-07-31 11:10:00,54.81,54.9,54.74,54.76,28900.0,36.2164,36.2759,36.1702,36.1834,28900.0
2007-07-31 11:15:00,54.76,54.76,54.6,54.61,45200.0,36.1834,36.1834,36.0777,36.0843,45200.0
2007-07-31 11:20:00,54.61,54.61,54.41,54.41,19000.0,36.0843,36.0843,35.9521,35.9521,19000.0
2007-07-31 11:25:00,54.41,54.76,54.41,54.76,44800.0,35.9521,36.1834,35.9521,36.1834,44800.0
2007-07-31 11:30:00,54.74,54.94,54.7,54.88,62200.0,36.1702,36.3023,36.1437,36.2627,62200.0
2007-07-31 11:35:00,54.88,54.89,54.77,54.78,19800.0,36.2627,36.2693,36.19,36.1966,19800.0
2007-07-31 11:40:00,54.78,54.9,54.75,54.88,26400.0,36.1966,36.2759,36.1768,36.2627,26400.0
2007-07-31 11:45:00,54.88,54.94,54.8,54.94,25700.0,36.2627,36.3023,36.2098,36.3023,25700.0
2007-07-31 11:50:00,54.94,55.06,54.94,54.94,31100.0,36.3023,36.3816,36.3023,36.3023,31100.0
2007-07-31 11:55:00,54.94,55.02,54.89,54.89,78700.0,36.3023,36.3552,36.2693,36.2693,78700.0
2007-07-31 12:00:00,54.91,55.0,54.83,54.83,34200.0,36.2825,36.342,36.2296,36.2296,34200.0
2007-07-31 12:05:00,54.84,54.86,54.65,54.69,47600.0,36.2362,36.2495,36.1107,36.1371,47600.0
2007-07-31 12:10:00,54.7,54.73,54.6,54.67,39100.0,36.1437,36.1636,36.0777,36.1239,39100.0
2007-07-31 12:15:00,54.66,54.68,54.58,54.65,32800.0,36.1173,36.1305,36.0644,36.1107,32800.0
2007-07-31 12:20:00,54.65,54.79,54.6,54.73,46600.0,36.1107,36.2032,36.0777,36.1636,46600.0
2007-07-31 12:25:00,54.72,54.74,54.65,54.7,36200.0,36.157,36.1702,36.1107,36.1437,36200.0
2007-07-31 12:30:00,54.7,54.72,54.62,54.65,25900.0,36.1437,36.157,36.0909,36.1107,25900.0
2007-07-31 12:35:00,54.64,54.69,54.63,54.67,16000.0,36.1041,36.1371,36.0975,36.1239,16000.0
2007-07-31 12:40:00,54.68,54.71,54.62,54.63,22800.0,36.1305,36.1503,36.0909,36.0975,22800.0
2007-07-31 12:45:00,54.62,54.64,54.61,54.62,23000.0,36.0909,36.1041,36.0843,36.0909,23000.0
2007-07-31 12:50:00,54.62,54.69,54.62,54.63,45900.0,36.0909,36.1371,36.0909,36.0975,45900.0
2007-07-31 12:55:00,54.63,54.66,54.62,54.65,12400.0,36.0975,36.1173,36.0909,36.1107,12400.0
2007-07-31 13:00:00,54.66,54.68,54.63,54.66,15500.0,36.1173,36.1305,36.0975,36.1173,15500.0
2007-07-31 13:05:00,54.65,54.7,54.6,54.67,34800.0,36.1107,36.1437,36.0777,36.1239,34800.0
2007-07-31 13:10:00,54.67,54.81,54.67,54.71,56000.0,36.1239,36.2164,36.1239,36.1503,56000.0
2007-07-31 13:15:00,54.71,54.74,54.59,54.6,37500.0,36.1503,36.1702,36.0711,36.0777,37500.0
2007-07-31 13:20:00,54.6,54.62,54.53,54.56,20100.0,36.0777,36.0909,36.0314,36.0512,20100.0
2007-07-31 13:25:00,54.56,54.64,54.51,54.57,31500.0,36.0512,36.1041,36.0182,36.0578,31500.0
2007-07-31 13:30:00,54.57,54.67,54.53,54.67,27100.0,36.0578,36.1239,36.0314,36.1239,27100.0
2007-07-31 13:35:00,54.68,54.75,54.6,54.62,38700.0,36.1305,36.1768,36.0777,36.0909,38700.0
2007-07-31 13:40:00,54.62,54.66,54.53,54.61,29000.0,36.0909,36.1173,36.0314,36.0843,29000.0
2007-07-31 13:45:00,54.62,54.64,54.56,54.57,20400.0,36.0909,36.1041,36.0512,36.0578,20400.0
2007-07-31 13:50:00,54.57,54.62,54.47,54.55,24900.0,36.0578,36.0909,35.9918,36.0446,24900.0
2007-07-31 13:55:00,54.58,54.68,54.56,54.65,44100.0,36.0644,36.1305,36.0512,36.1107,44100.0
2007-07-31 14:00:00,54.63,54.69,54.63,54.68,22500.0,36.0975,36.1371,36.0975,36.1305,22500.0
2007-07-31 14:05:00,54.67,54.68,54.55,54.58,29200.0,36.1239,36.1305,36.0446,36.0644,29200.0
2007-07-31 14:10:00,54.55,54.7,54.54,54.69,21900.0,36.0446,36.1437,36.038,36.1371,21900.0
2007-07-31 14:15:00,54.69,54.74,54.67,54.71,44000.0,36.1371,36.1702,36.1239,36.1503,44000.0
2007-07-31 14:20:00,54.74,54.76,54.5,54.5,37900.0,36.1702,36.1834,36.0116,36.0116,37900.0
2007-07-31 14:25:00,54.48,54.53,54.33,54.35,43800.0,35.9984,36.0314,35.8993,35.9125,43800.0
2007-07-31 14:30:00,54.34,54.41,54.18,54.24,49200.0,35.9059,35.9521,35.8001,35.8398,49200.0
2007-07-31 14:35:00,54.24,54.24,53.92,54.02,48400.0,35.8398,35.8398,35.6283,35.6944,48400.0
2007-07-31 14:40:00,54.02,54.2,54.01,54.2,29700.0,35.6944,35.8134,35.6878,35.8134,29700.0
2007-07-31 14:45:00,54.2,54.4,54.13,54.38,41200.0,35.8134,35.9455,35.7671,35.9323,41200.0
2007-07-31 14:50:00,54.38,54.38,54.13,54.29,48400.0,35.9323,35.9323,35.7671,35.8728,48400.0
2007-07-31 14:55:00,54.3,54.36,54.21,54.21,45900.0,35.8794,35.9191,35.82,35.82,45900.0
2007-07-31 15:00:00,54.21,54.47,54.21,54.38,45600.0,35.82,35.9918,35.82,35.9323,45600.0
2007-07-31 15:05:00,54.38,54.41,54.31,54.36,49100.0,35.9323,35.9521,35.886,35.9191,49100.0
2007-07-31 15:10:00,54.36,54.42,54.35,54.38,29900.0,35.9191,35.9587,35.9125,35.9323,29900.0
2007-07-31 15:15:00,54.38,54.45,54.35,54.41,36500.0,35.9323,35.9785,35.9125,35.9521,36500.0
2007-07-31 15:20:00,54.43,54.44,54.29,54.3,73900.0,35.9653,35.9719,35.8728,35.8794,73900.0
2007-07-31 15:25:00,54.3,54.32,54.08,54.08,145700.0,35.8794,35.8926,35.7341,35.7341,145700.0
2007-07-31 15:30:00,54.08,54.26,54.07,54.12,103100.0,35.7341,35.853,35.7275,35.7605,103100.0
2007-07-31 15:35:00,54.11,54.26,54.08,54.15,86100.0,35.7539,35.853,35.7341,35.7803,86100.0
2007-07-31 15:40:00,54.15,54.21,54.04,54.17,109100.0,35.7803,35.82,35.7076,35.7935,109100.0
2007-07-31 15:45:00,54.17,54.17,54.02,54.1,110600.0,35.7935,35.7935,35.6944,35.7473,110600.0
2007-07-31 15:50:00,54.09,54.16,54.0,54.0,89400.0,35.7407,35.7869,35.6812,35.6812,89400.0
2007-07-31 15:55:00,53.99,54.0,53.74,53.74,128000.0,35.6746,35.6812,35.5094,35.5094,128000.0
2007-08-01 09:30:00,52.83,53.61,52.75,53.5,62900.0,35.0768,35.5947,35.0237,35.5216,62900.0
2007-08-01 09:35:00,53.55,53.73,53.3,53.55,184700.0,35.5548,35.6743,35.3888,35.5548,184700.0
2007-08-01 09:40:00,53.51,53.56,53.27,53.49,101000.0,35.5283,35.5615,35.3689,35.515,101000.0
2007-08-01 09:45:00,53.49,53.5,53.11,53.28,115900.0,35.515,35.5216,35.2627,35.3756,115900.0
2007-08-01 09:50:00,53.28,53.32,52.92,53.19,218200.0,35.3756,35.4021,35.1365,35.3158,218200.0
2007-08-01 09:55:00,53.19,53.56,52.96,53.0,170500.0,35.3158,35.5615,35.1631,35.1897,170500.0
2007-08-01 10:00:00,53.03,53.57,52.9,52.92,308700.0,35.2096,35.5681,35.1233,35.1365,308700.0
2007-08-01 10:05:00,52.92,53.15,52.75,52.99,201600.0,35.1365,35.2892,35.0237,35.183,201600.0
2007-08-01 10:10:00,52.99,53.0,52.75,52.81,203200.0,35.183,35.1897,35.0237,35.0635,203200.0
2007-08-01 10:15:00,52.81,52.93,52.75,52.77,141500.0,35.0635,35.1432,35.0237,35.0369,141500.0
2007-08-01 10:20:00,52.77,52.99,52.75,52.98,104600.0,35.0369,35.183,35.0237,35.1764,104600.0
2007-08-01 10:25:00,52.98,53.3,52.95,53.17,107900.0,35.1764,35.3888,35.1565,35.3025,107900.0
2007-08-01 10:30:00,53.17,53.45,53.1,53.34,89700.0,35.3025,35.4884,35.256,35.4154,89700.0
2007-08-01 10:35:00,53.35,53.44,52.89,52.96,61000.0,35.422,35.4818,35.1166,35.1631,61000.0
2007-08-01 10:40:00,52.99,53.17,52.97,53.06,53100.0,35.183,35.3025,35.1697,35.2295,53100.0
2007-08-01 10:45:00,53.06,53.23,52.95,53.18,83600.0,35.2295,35.3424,35.1565,35.3092,83600.0
2007-08-01 10:50:00,53.2,53.4,53.1,53.2,51100.0,35.3224,35.4552,35.256,35.3224,51100.0
2007-08-01 10:55:00,53.2,53.24,53.08,53.1,42200.0,35.3224,35.349,35.2428,35.256,42200.0
2007-08-01 11:00:00,53.1,53.11,52.96,53.06,97200.0,35.256,35.2627,35.1631,35.2295,97200.0
2007-08-01 11:05:00,53.06,53.06,52.82,52.9,103800.0,35.2295,35.2295,35.0701,35.1233,103800.0
2007-08-01 11:10:00,52.9,53.1,52.83,53.04,87400.0,35.1233,35.256,35.0768,35.2162,87400.0
2007-08-01 11:15:00,53.02,53.24,52.96,53.1,51700.0,35.2029,35.349,35.1631,35.256,51700.0
2007-08-01 11:20:00,53.13,53.14,52.95,53.02,41000.0,35.276,35.2826,35.1565,35.2029,41000.0
2007-08-01 11:25:00,53.02,53.02,52.89,52.94,88600.0,35.2029,35.2029,35.1166,35.1498,88600.0
2007-08-01 11:30:00,52.95,53.17,52.95,53.14,39700.0,35.1565,35.3025,35.1565,35.2826,39700.0
2007-08-01 11:35:00,53.13,53.23,53.0,53.05,131800.0,35.276,35.3424,35.1897,35.2229,131800.0
2007-08-01 11:40:00,53.02,53.11,52.93,52.95,74100.0,35.2029,35.2627,35.1432,35.1565,74100.0
2007-08-01 11:45:00,52.96,52.96,52.74,52.76,45000.0,35.1631,35.1631,35.017,35.0303,45000.0
2007-08-01 11:50:00,52.74,52.76,52.52,52.58,73000.0,35.017,35.0303,34.871,34.9108,73000.0
2007-08-01 11:55:00,52.59,52.84,52.59,52.78,59800.0,34.9174,35.0834,34.9174,35.0436,59800.0
2007-08-01 12:00:00,52.78,52.86,52.59,52.59,90100.0,35.0436,35.0967,34.9174,34.9174,90100.0
2007-08-01 12:05:00,52.58,52.84,52.54,52.82,85400.0,34.9108,35.0834,34.8842,35.0701,85400.0
2007-08-01 12:10:00,52.84,53.14,52.81,53.09,93300.0,35.0834,35.2826,35.0635,35.2494,93300.0
2007-08-01 12:15:00,53.09,53.6,53.01,53.46,119600.0,35.2494,35.588,35.1963,35.4951,119600.0
2007-08-01 12:20:00,53.44,53.48,53.04,53.07,73500.0,35.4818,35.5084,35.2162,35.2361,73500.0
2007-08-01 12:25:00,53.08,53.37,53.07,53.36,46200.0,35.2428,35.4353,35.2361,35.4287,46200.0
2007-08-01 12:30:00,53.36,53.53,53.34,53.52,40300.0,35.4287,35.5415,35.4154,35.5349,40300.0
2007-08-01 12:35:00,53.53,53.69,53.53,53.58,32400.0,35.5415,35.6478,35.5415,35.5747,32400.0
2007-08-01 12:40:00,53.57,53.59,53.41,53.44,19900.0,35.5681,35.5814,35.4619,35.4818,19900.0
2007-08-01 12:45:00,53.44,53.49,53.31,53.31,24700.0,35.4818,35.515,35.3955,35.3955,24700.0
2007-08-01 12:50:00,53.32,53.33,53.09,53.16,50400.0,35.4021,35.4088,35.2494,35.2959,50400.0
2007-08-01 12:55:00,53.15,53.17,53.11,53.14,26300.0,35.2892,35.3025,35.2627,35.2826,26300.0
2007-08-01 13:00:00,53.14,53.14,52.93,52.93,48700.0,35.2826,35.2826,35.1432,35.1432,48700.0
2007-08-01 13:05:00,52.92,52.95,52.75,52.75,56900.0,35.1365,35.1565,35.0237,35.0237,56900.0
2007-08-01 13:10:00,52.75,52.86,52.7,52.74,66200.0,35.0237,35.0967,34.9905,35.017,66200.0
2007-08-01 13:15:00,52.74,52.78,52.66,52.73,58000.0,35.017,35.0436,34.9639,35.0104,58000.0
2007-08-01 13:20:00,52.74,52.82,52.56,52.6,82900.0,35.017,35.0701,34.8975,34.9241,82900.0
2007-08-01 13:25:00,52.6,52.75,52.54,52.69,42000.0,34.9241,35.0237,34.8842,34.9838,42000.0
2007-08-01 13:30:00,52.69,52.78,52.63,52.74,83800.0,34.9838,35.0436,34.944,35.017,83800.0
2007-08-01 13:35:00,52.77,52.8,52.64,52.74,64900.0,35.0369,35.0569,34.9506,35.017,64900.0
2007-08-01 13:40:00,52.73,52.9,52.73,52.77,63500.0,35.0104,35.1233,35.0104,35.0369,63500.0
2007-08-01 13:45:00,52.78,52.85,52.68,52.68,59200.0,35.0436,35.0901,34.9772,34.9772,59200.0
2007-08-01 13:50:00,52.68,52.8,52.68,52.79,70700.0,34.9772,35.0569,34.9772,35.0502,70700.0
2007-08-01 13:55:00,52.79,52.81,52.62,52.67,53400.0,35.0502,35.0635,34.9373,34.9705,53400.0
2007-08-01 14:00:00,52.67,52.74,52.62,52.72,64300.0,34.9705,35.017,34.9373,35.0037,64300.0
2007-08-01 14:05:00,52.73,52.81,52.62,52.66,61500.0,35.0104,35.0635,34.9373,34.9639,61500.0
2007-08-01 14:10:00,52.66,52.66,52.54,52.6,53000.0,34.9639,34.9639,34.8842,34.9241,53000.0
2007-08-01 14:15:00,52.62,52.68,52.52,52.64,74900.0,34.9373,34.9772,34.871,34.9506,74900.0
2007-08-01 14:20:00,52.64,52.74,52.57,52.71,78900.0,34.9506,35.017,34.9042,34.9971,78900.0
2007-08-01 14:25:00,52.73,52.76,52.62,52.74,98500.0,35.0104,35.0303,34.9373,35.017,98500.0
2007-08-01 14:30:00,52.74,52.97,52.69,52.82,74500.0,35.017,35.1697,34.9838,35.0701,74500.0
2007-08-01 14:35:00,52.8,52.89,52.67,52.69,76600.0,35.0569,35.1166,34.9705,34.9838,76600.0
2007-08-01 14:40:00,52.71,52.83,52.65,52.68,49900.0,34.9971,35.0768,34.9573,34.9772,49900.0
2007-08-01 14:45:00,52.68,52.88,52.65,52.84,64500.0,34.9772,35.11,34.9573,35.0834,64500.0
2007-08-01 14:50:00,52.84,52.91,52.82,52.88,87500.0,35.0834,35.1299,35.0701,35.11,87500.0
2007-08-01 14:55:00,52.88,52.91,52.63,52.8,95700.0,35.11,35.1299,34.944,35.0569,95700.0
2007-08-01 15:00:00,52.8,52.97,52.75,52.86,105200.0,35.0569,35.1697,35.0237,35.0967,105200.0
2007-08-01 15:05:00,52.86,52.91,52.77,52.87,94000.0,35.0967,35.1299,35.0369,35.1033,94000.0
2007-08-01 15:10:00,52.88,52.92,52.77,52.91,85100.0,35.11,35.1365,35.0369,35.1299,85100.0
2007-08-01 15:15:00,52.91,52.93,52.68,52.73,112500.0,35.1299,35.1432,34.9772,35.0104,112500.0
2007-08-01 15:20:00,52.78,52.86,52.69,52.78,110000.0,35.0436,35.0967,34.9838,35.0436,110000.0
2007-08-01 15:25:00,52.78,53.11,52.72,53.03,95300.0,35.0436,35.2627,35.0037,35.2096,95300.0
2007-08-01 15:30:00,53.03,53.21,52.91,52.98,139800.0,35.2096,35.3291,35.1299,35.1764,139800.0
2007-08-01 15:35:00,52.96,53.32,52.95,53.32,122700.0,35.1631,35.4021,35.1565,35.4021,122700.0
2007-08-01 15:40:00,53.32,53.54,53.28,53.48,181500.0,35.4021,35.5482,35.3756,35.5084,181500.0
2007-08-01 15:45:00,53.48,53.49,53.31,53.43,176100.0,35.5084,35.515,35.3955,35.4752,176100.0
2007-08-01 15:50:00,53.42,53.88,53.4,53.81,176900.0,35.4685,35.7739,35.4552,35.7275,176900.0
2007-08-01 15:55:00,53.81,54.3,53.78,53.82,317600.0,35.7275,36.0528,35.7075,35.7341,317600.0
2007-08-02 09:30:00,53.04,54.2,53.04,53.92,106500.0,35.2162,35.9864,35.2162,35.8005,106500.0
2007-08-02 09:35:00,53.93,54.14,53.79,54.14,83200.0,35.8071,35.9466,35.7142,35.9466,83200.0
2007-08-02 09:40:00,54.17,54.36,54.09,54.28,53100.0,35.9665,36.0926,35.9134,36.0395,53100.0
2007-08-02 09:45:00,54.25,54.56,54.16,54.46,55400.0,36.0196,36.2254,35.9598,36.159,55400.0
2007-08-02 09:50:00,54.46,54.48,53.97,54.03,90000.0,36.159,36.1723,35.8337,35.8735,90000.0
2007-08-02 09:55:00,54.0,54.09,53.84,54.03,78400.0,35.8536,35.9134,35.7474,35.8735,78400.0
2007-08-02 10:00:00,54.03,54.05,53.82,53.86,35100.0,35.8735,35.8868,35.7341,35.7607,35100.0
2007-08-02 10:05:00,53.83,53.96,53.75,53.9,46000.0,35.7407,35.827,35.6876,35.7872,46000.0
2007-08-02 10:10:00,53.92,53.98,53.84,53.98,30400.0,35.8005,35.8403,35.7474,35.8403,30400.0
2007-08-02 10:15:00,53.99,54.04,53.76,53.76,77700.0,35.847,35.8802,35.6943,35.6943,77700.0
2007-08-02 10:20:00,53.76,53.77,53.58,53.62,104600.0,35.6943,35.7009,35.5747,35.6013,104600.0
2007-08-02 10:25:00,53.61,53.75,53.58,53.63,81700.0,35.5947,35.6876,35.5747,35.6079,81700.0
2007-08-02 10:30:00,53.63,53.82,53.6,53.75,90400.0,35.6079,35.7341,35.588,35.6876,90400.0
2007-08-02 10:35:00,53.75,53.81,53.66,53.68,79800.0,35.6876,35.7275,35.6279,35.6411,79800.0
2007-08-02 10:40:00,53.68,53.82,53.6,53.79,31700.0,35.6411,35.7341,35.588,35.7142,31700.0
2007-08-02 10:45:00,53.79,53.81,53.56,53.58,70100.0,35.7142,35.7275,35.5615,35.5747,70100.0
2007-08-02 10:50:00,53.58,53.59,53.46,53.49,42700.0,35.5747,35.5814,35.4951,35.515,42700.0
2007-08-02 10:55:00,53.47,53.5,53.41,53.41,66300.0,35.5017,35.5216,35.4619,35.4619,66300.0
2007-08-02 11:00:00,53.42,53.45,53.25,53.26,50000.0,35.4685,35.4884,35.3556,35.3623,50000.0
2007-08-02 11:05:00,53.25,53.29,53.07,53.11,81000.0,35.3556,35.3822,35.2361,35.2627,81000.0
2007-08-02 11:10:00,53.07,53.1,52.91,52.97,68000.0,35.2361,35.256,35.1299,35.1697,68000.0
2007-08-02 11:15:00,52.98,53.09,52.89,52.94,52600.0,35.1764,35.2494,35.1166,35.1498,52600.0
2007-08-02 11:20:00,52.93,53.17,52.88,53.09,76500.0,35.1432,35.3025,35.11,35.2494,76500.0
2007-08-02 11:25:00,53.09,53.19,53.06,53.11,68200.0,35.2494,35.3158,35.2295,35.2627,68200.0
2007-08-02 11:30:00,53.1,53.23,52.98,53.0,52800.0,35.256,35.3424,35.1764,35.1897,52800.0
2007-08-02 11:35:00,53.01,53.14,52.99,53.04,33300.0,35.1963,35.2826,35.183,35.2162,33300.0
2007-08-02 11:40:00,53.05,53.21,53.02,53.17,33100.0,35.2229,35.3291,35.2029,35.3025,33100.0
2007-08-02 11:45:00,53.17,53.2,53.1,53.1,25000.0,35.3025,35.3224,35.256,35.256,25000.0
2007-08-02 11:50:00,53.1,53.16,53.04,53.09,39000.0,35.256,35.2959,35.2162,35.2494,39000.0
2007-08-02 11:55:00,53.12,53.38,53.12,53.37,62100.0,35.2693,35.442,35.2693,35.4353,62100.0
2007-08-02 12:00:00,53.37,53.38,53.27,53.32,20300.0,35.4353,35.442,35.3689,35.4021,20300.0
2007-08-02 12:05:00,53.32,53.41,53.3,53.41,18600.0,35.4021,35.4619,35.3888,35.4619,18600.0
2007-08-02 12:10:00,53.39,53.49,53.37,53.48,19100.0,35.4486,35.515,35.4353,35.5084,19100.0
2007-08-02 12:15:00,53.48,53.49,53.21,53.22,33800.0,35.5084,35.515,35.3291,35.3357,33800.0
2007-08-02 12:20:00,53.22,53.22,53.1,53.16,22400.0,35.3357,35.3357,35.256,35.2959,22400.0
2007-08-02 12:25:00,53.15,53.18,53.07,53.14,19200.0,35.2892,35.3092,35.2361,35.2826,19200.0
2007-08-02 12:30:00,53.13,53.36,53.11,53.36,27000.0,35.276,35.4287,35.2627,35.4287,27000.0
2007-08-02 12:35:00,53.35,53.63,53.32,53.54,41200.0,35.422,35.6079,35.4021,35.5482,41200.0
2007-08-02 12:40:00,53.54,53.63,53.32,53.35,30500.0,35.5482,35.6079,35.4021,35.422,30500.0
2007-08-02 12:45:00,53.35,53.38,53.26,53.37,24700.0,35.422,35.442,35.3623,35.4353,24700.0
2007-08-02 12:50:00,53.38,53.5,53.34,53.48,32500.0,35.442,35.5216,35.4154,35.5084,32500.0
2007-08-02 12:55:00,53.48,53.53,53.4,53.49,23200.0,35.5084,35.5415,35.4552,35.515,23200.0
2007-08-02 13:00:00,53.51,53.54,53.33,53.33,24300.0,35.5283,35.5482,35.4088,35.4088,24300.0
2007-08-02 13:05:00,53.33,53.35,53.07,53.21,42100.0,35.4088,35.422,35.2361,35.3291,42100.0
2007-08-02 13:10:00,53.23,53.3,53.1,53.11,22500.0,35.3424,35.3888,35.256,35.2627,22500.0
2007-08-02 13:15:00,53.13,53.26,53.03,53.26,46200.0,35.276,35.3623,35.2096,35.3623,46200.0
2007-08-02 13:20:00,53.24,53.26,53.06,53.1,28400.0,35.349,35.3623,35.2295,35.256,28400.0
2007-08-02 13:25:00,53.1,53.16,52.98,53.02,38000.0,35.256,35.2959,35.1764,35.2029,38000.0
2007-08-02 13:30:00,53.05,53.31,53.05,53.28,20700.0,35.2229,35.3955,35.2229,35.3756,20700.0
2007-08-02 13:35:00,53.27,53.42,53.26,53.4,18400.0,35.3689,35.4685,35.3623,35.4552,18400.0
2007-08-02 13:40:00,53.4,53.43,53.36,53.4,15100.0,35.4552,35.4752,35.4287,35.4552,15100.0
2007-08-02 13:45:00,53.43,53.5,53.16,53.17,26100.0,35.4752,35.5216,35.2959,35.3025,26100.0
2007-08-02 13:50:00,53.17,53.35,53.15,53.34,26800.0,35.3025,35.422,35.2892,35.4154,26800.0
2007-08-02 13:55:00,53.34,53.42,53.3,53.35,20000.0,35.4154,35.4685,35.3888,35.422,20000.0
2007-08-02 14:00:00,53.35,53.54,53.35,53.49,37700.0,35.422,35.5482,35.422,35.515,37700.0
2007-08-02 14:05:00,53.47,53.53,53.36,53.42,45600.0,35.5017,35.5415,35.4287,35.4685,45600.0
2007-08-02 14:10:00,53.42,53.46,53.36,53.41,26400.0,35.4685,35.4951,35.4287,35.4619,26400.0
2007-08-02 14:15:00,53.41,53.41,53.23,53.34,28700.0,35.4619,35.4619,35.3424,35.4154,28700.0
2007-08-02 14:20:00,53.34,53.48,53.34,53.45,19900.0,35.4154,35.5084,35.4154,35.4884,19900.0
2007-08-02 14:25:00,53.44,53.45,53.33,53.4,21200.0,35.4818,35.4884,35.4088,35.4552,21200.0
2007-08-02 14:30:00,53.4,53.47,53.32,53.32,37000.0,35.4552,35.5017,35.4021,35.4021,37000.0
2007-08-02 14:35:00,53.32,53.32,53.16,53.16,38000.0,35.4021,35.4021,35.2959,35.2959,38000.0
2007-08-02 14:40:00,53.16,53.3,53.16,53.24,29600.0,35.2959,35.3888,35.2959,35.349,29600.0
2007-08-02 14:45:00,53.24,53.38,53.23,53.37,29800.0,35.349,35.442,35.3424,35.4353,29800.0
2007-08-02 14:50:00,53.37,53.43,53.35,53.41,27300.0,35.4353,35.4752,35.422,35.4619,27300.0
2007-08-02 14:55:00,53.41,53.43,53.29,53.34,32200.0,35.4619,35.4752,35.3822,35.4154,32200.0
2007-08-02 15:00:00,53.34,53.4,53.27,53.36,36700.0,35.4154,35.4552,35.3689,35.4287,36700.0
2007-08-02 15:05:00,53.37,53.54,53.29,53.53,46000.0,35.4353,35.5482,35.3822,35.5415,46000.0
2007-08-02 15:10:00,53.53,53.59,53.51,53.54,25500.0,35.5415,35.5814,35.5283,35.5482,25500.0
2007-08-02 15:15:00,53.56,53.6,53.5,53.6,29900.0,35.5615,35.588,35.5216,35.588,29900.0
2007-08-02 15:20:00,53.62,53.77,53.58,53.6,63200.0,35.6013,35.7009,35.5747,35.588,63200.0
2007-08-02 15:25:00,53.61,54.01,53.57,53.96,70600.0,35.5947,35.8602,35.5681,35.827,70600.0
2007-08-02 15:30:00,53.96,53.99,53.85,53.89,61000.0,35.827,35.847,35.754,35.7806,61000.0
2007-08-02 15:35:00,53.89,53.91,53.71,53.77,64000.0,35.7806,35.7939,35.6611,35.7009,64000.0
2007-08-02 15:40:00,53.77,53.78,53.59,53.59,76000.0,35.7009,35.7075,35.5814,35.5814,76000.0
2007-08-02 15:45:00,53.59,53.77,53.59,53.77,52200.0,35.5814,35.7009,35.5814,35.7009,52200.0
2007-08-02 15:50:00,53.78,53.8,53.67,53.68,74900.0,35.7075,35.7208,35.6345,35.6411,74900.0
2007-08-02 15:55:00,53.68,53.78,53.66,53.78,75000.0,35.6411,35.7075,35.6279,35.7075,75000.0
2007-08-03 09:30:00,54.56,54.57,53.29,53.39,78100.0,36.2254,36.2321,35.3822,35.4486,78100.0
2007-08-03 09:35:00,53.4,53.67,53.28,53.56,47500.0,35.4552,35.6345,35.3756,35.5615,47500.0
2007-08-03 09:40:00,53.56,53.56,53.43,53.47,14800.0,35.5615,35.5615,35.4752,35.5017,14800.0
2007-08-03 09:45:00,53.49,53.5,52.97,52.97,57800.0,35.515,35.5216,35.1697,35.1697,57800.0
2007-08-03 09:50:00,53.0,53.31,52.92,53.29,65900.0,35.1897,35.3955,35.1365,35.3822,65900.0
2007-08-03 09:55:00,53.29,53.29,52.75,52.94,110800.0,35.3822,35.3822,35.0237,35.1498,110800.0
2007-08-03 10:00:00,52.95,52.99,52.68,52.84,91800.0,35.1565,35.183,34.9772,35.0834,91800.0
2007-08-03 10:05:00,52.84,52.98,52.53,52.65,94500.0,35.0834,35.1764,34.8776,34.9573,94500.0
2007-08-03 10:10:00,52.65,52.82,52.65,52.8,43800.0,34.9573,35.0701,34.9573,35.0569,43800.0
2007-08-03 10:15:00,52.77,52.91,52.72,52.91,37600.0,35.0369,35.1299,35.0037,35.1299,37600.0
2007-08-03 10:20:00,52.92,53.06,52.83,53.0,69200.0,35.1365,35.2295,35.0768,35.1897,69200.0
2007-08-03 10:25:00,53.0,53.09,52.95,52.98,29300.0,35.1897,35.2494,35.1565,35.1764,29300.0
2007-08-03 10:30:00,52.97,53.11,52.81,52.86,50300.0,35.1697,35.2627,35.0635,35.0967,50300.0
2007-08-03 10:35:00,52.86,53.06,52.81,52.91,51500.0,35.0967,35.2295,35.0635,35.1299,51500.0
2007-08-03 10:40:00,52.88,52.95,52.69,52.77,31400.0,35.11,35.1565,34.9838,35.0369,31400.0
2007-08-03 10:45:00,52.78,53.03,52.72,53.03,35300.0,35.0436,35.2096,35.0037,35.2096,35300.0
2007-08-03 10:50:00,53.03,53.27,53.0,53.27,50500.0,35.2096,35.3689,35.1897,35.3689,50500.0
2007-08-03 10:55:00,53.25,53.26,53.1,53.2,28300.0,35.3556,35.3623,35.256,35.3224,28300.0
2007-08-03 11:00:00,53.2,53.28,53.15,53.25,39600.0,35.3224,35.3756,35.2892,35.3556,39600.0
2007-08-03 11:05:00,53.26,53.33,53.25,53.25,39200.0,35.3623,35.4088,35.3556,35.3556,39200.0
2007-08-03 11:10:00,53.25,53.36,53.2,53.21,43900.0,35.3556,35.4287,35.3224,35.3291,43900.0
2007-08-03 11:15:00,53.22,53.24,53.0,53.05,43200.0,35.3357,35.349,35.1897,35.2229,43200.0
2007-08-03 11:20:00,53.05,53.06,52.89,52.92,56000.0,35.2229,35.2295,35.1166,35.1365,56000.0
2007-08-03 11:25:00,52.92,53.13,52.89,53.12,56300.0,35.1365,35.276,35.1166,35.2693,56300.0
2007-08-03 11:30:00,53.12,53.2,52.97,53.09,55500.0,35.2693,35.3224,35.1697,35.2494,55500.0
2007-08-03 11:35:00,53.07,53.17,53.01,53.17,37400.0,35.2361,35.3025,35.1963,35.3025,37400.0
2007-08-03 11:40:00,53.17,53.23,52.99,53.02,65900.0,35.3025,35.3424,35.183,35.2029,65900.0
2007-08-03 11:45:00,53.0,53.09,53.0,53.01,56100.0,35.1897,35.2494,35.1897,35.1963,56100.0
2007-08-03 11:50:00,53.01,53.03,52.84,52.88,43900.0,35.1963,35.2096,35.0834,35.11,43900.0
2007-08-03 11:55:00,52.9,53.07,52.84,52.87,51000.0,35.1233,35.2361,35.0834,35.1033,51000.0
2007-08-03 12:00:00,52.88,53.02,52.87,52.99,31800.0,35.11,35.2029,35.1033,35.183,31800.0
2007-08-03 12:05:00,52.99,53.0,52.82,52.85,35700.0,35.183,35.1897,35.0701,35.0901,35700.0
2007-08-03 12:10:00,52.85,52.94,52.73,52.75,37800.0,35.0901,35.1498,35.0104,35.0237,37800.0
2007-08-03 12:15:00,52.75,52.81,52.68,52.68,64900.0,35.0237,35.0635,34.9772,34.9772,64900.0
2007-08-03 12:20:00,52.7,52.71,52.52,52.56,31100.0,34.9905,34.9971,34.871,34.8975,31100.0
2007-08-03 12:25:00,52.58,52.71,52.55,52.63,164100.0,34.9108,34.9971,34.8909,34.944,164100.0
2007-08-03 12:30:00,52.63,52.65,52.54,52.56,51300.0,34.944,34.9573,34.8842,34.8975,51300.0
2007-08-03 12:35:00,52.54,52.62,52.48,52.61,76300.0,34.8842,34.9373,34.8444,34.9307,76300.0
2007-08-03 12:40:00,52.59,52.64,52.52,52.59,23600.0,34.9174,34.9506,34.871,34.9174,23600.0
2007-08-03 12:45:00,52.57,52.58,52.48,52.5,28200.0,34.9042,34.9108,34.8444,34.8577,28200.0
2007-08-03 12:50:00,52.51,52.55,52.39,52.47,53900.0,34.8643,34.8909,34.7846,34.8378,53900.0
2007-08-03 12:55:00,52.46,52.51,52.37,52.5,51400.0,34.8311,34.8643,34.7714,34.8577,51400.0
2007-08-03 13:00:00,52.51,52.53,52.38,52.43,90000.0,34.8643,34.8776,34.778,34.8112,90000.0
2007-08-03 13:05:00,52.42,52.47,52.35,52.41,42800.0,34.8046,34.8378,34.7581,34.7979,42800.0
2007-08-03 13:10:00,52.41,52.46,52.34,52.35,51200.0,34.7979,34.8311,34.7514,34.7581,51200.0
2007-08-03 13:15:00,52.33,52.41,52.33,52.35,48200.0,34.7448,34.7979,34.7448,34.7581,48200.0
2007-08-03 13:20:00,52.35,52.41,52.3,52.32,35400.0,34.7581,34.7979,34.7249,34.7382,35400.0
2007-08-03 13:25:00,52.31,52.38,52.25,52.28,65500.0,34.7315,34.778,34.6917,34.7116,65500.0
2007-08-03 13:30:00,52.29,52.37,52.25,52.26,54900.0,34.7182,34.7714,34.6917,34.6983,54900.0
2007-08-03 13:35:00,52.26,52.28,52.07,52.16,87000.0,34.6983,34.7116,34.5722,34.6319,87000.0
2007-08-03 13:40:00,52.16,52.23,52.1,52.1,74000.0,34.6319,34.6784,34.5921,34.5921,74000.0
2007-08-03 13:45:00,52.09,52.23,51.92,52.23,109600.0,34.5855,34.6784,34.4726,34.6784,109600.0
2007-08-03 13:50:00,52.21,52.24,52.04,52.1,64800.0,34.6651,34.685,34.5523,34.5921,64800.0
2007-08-03 13:55:00,52.09,52.29,52.08,52.23,58000.0,34.5855,34.7182,34.5788,34.6784,58000.0
2007-08-03 14:00:00,52.21,52.36,52.15,52.32,86800.0,34.6651,34.7647,34.6253,34.7382,86800.0
2007-08-03 14:05:00,52.34,52.35,52.14,52.14,67700.0,34.7514,34.7581,34.6187,34.6187,67700.0
2007-08-03 14:10:00,52.12,52.17,51.91,51.97,80200.0,34.6054,34.6386,34.4659,34.5058,80200.0
2007-08-03 14:15:00,51.98,52.01,51.83,51.9,59400.0,34.5124,34.5323,34.4128,34.4593,59400.0
2007-08-03 14:20:00,51.9,51.94,51.79,51.82,71700.0,34.4593,34.4859,34.3863,34.4062,71700.0
2007-08-03 14:25:00,51.83,51.83,51.66,51.69,104100.0,34.4128,34.4128,34.3,34.3199,104100.0
2007-08-03 14:30:00,51.71,51.97,51.69,51.81,79500.0,34.3331,34.5058,34.3199,34.3995,79500.0
2007-08-03 14:35:00,51.82,51.93,51.8,51.86,133800.0,34.4062,34.4792,34.3929,34.4327,133800.0
2007-08-03 14:40:00,51.86,51.98,51.74,51.8,58800.0,34.4327,34.5124,34.3531,34.3929,58800.0
2007-08-03 14:45:00,51.79,51.82,51.66,51.68,72900.0,34.3863,34.4062,34.3,34.3132,72900.0
2007-08-03 14:50:00,51.69,51.77,51.65,51.67,94000.0,34.3199,34.373,34.2933,34.3066,94000.0
2007-08-03 14:55:00,51.68,51.96,51.61,51.88,100600.0,34.3132,34.4991,34.2668,34.446,100600.0
2007-08-03 15:00:00,51.91,51.97,51.67,51.71,103500.0,34.4659,34.5058,34.3066,34.3331,103500.0
2007-08-03 15:05:00,51.71,51.75,51.5,51.5,119200.0,34.3331,34.3597,34.1937,34.1937,119200.0
2007-08-03 15:10:00,51.52,51.66,51.45,51.54,86800.0,34.207,34.3,34.1605,34.2203,86800.0
2007-08-03 15:15:00,51.54,51.66,51.42,51.57,89400.0,34.2203,34.3,34.1406,34.2402,89400.0
2007-08-03 15:20:00,51.55,51.62,51.25,51.26,123300.0,34.2269,34.2734,34.0277,34.0344,123300.0
2007-08-03 15:25:00,51.25,51.4,51.25,51.27,140200.0,34.0277,34.1273,34.0277,34.041,140200.0
2007-08-03 15:30:00,51.3,51.51,51.28,51.46,104700.0,34.0609,34.2004,34.0476,34.1672,104700.0
2007-08-03 15:35:00,51.47,51.48,51.25,51.25,173700.0,34.1738,34.1804,34.0277,34.0277,173700.0
2007-08-03 15:40:00,51.25,51.25,50.95,50.98,172600.0,34.0277,34.0277,33.8285,33.8485,172600.0
2007-08-03 15:45:00,50.99,51.01,50.75,50.75,179800.0,33.8551,33.8684,33.6958,33.6958,179800.0
2007-08-03 15:50:00,50.75,51.0,50.75,50.96,166300.0,33.6958,33.8617,33.6958,33.8352,166300.0
2007-08-03 15:55:00,50.95,51.05,50.82,50.89,240900.0,33.8285,33.8949,33.7422,33.7887,240900.0
2007-08-06 09:30:00,51.34,51.53,51.13,51.39,49200.0,34.0875,34.2136,33.9481,34.1207,49200.0
2007-08-06 09:35:00,51.38,51.39,51.09,51.14,102800.0,34.114,34.1207,33.9215,33.9547,102800.0
2007-08-06 09:40:00,51.12,51.2,50.77,50.82,149900.0,33.9414,33.9945,33.709,33.7422,149900.0
2007-08-06 09:45:00,50.81,50.84,50.45,50.59,164200.0,33.7356,33.7555,33.4966,33.5895,164200.0
2007-08-06 09:50:00,50.59,50.8,50.43,50.73,217600.0,33.5895,33.7289,33.4833,33.6825,217600.0
2007-08-06 09:55:00,50.75,51.12,50.69,51.04,180700.0,33.6958,33.9414,33.6559,33.8883,180700.0
2007-08-06 10:00:00,51.06,51.68,51.06,51.41,234800.0,33.9016,34.3132,33.9016,34.134,234800.0
2007-08-06 10:05:00,51.42,51.48,51.09,51.23,106700.0,34.1406,34.1804,33.9215,34.0145,106700.0
2007-08-06 10:10:00,51.2,51.29,51.01,51.21,98800.0,33.9945,34.0543,33.8684,34.0012,98800.0
2007-08-06 10:15:00,51.23,51.27,50.81,50.85,91600.0,34.0145,34.041,33.7356,33.7621,91600.0
2007-08-06 10:20:00,50.81,51.06,50.43,50.45,136000.0,33.7356,33.9016,33.4833,33.4966,136000.0
2007-08-06 10:25:00,50.45,50.47,50.25,50.31,105000.0,33.4966,33.5098,33.3638,33.4036,105000.0
2007-08-06 10:30:00,50.31,50.38,50.25,50.25,81300.0,33.4036,33.4501,33.3638,33.3638,81300.0
2007-08-06 10:35:00,50.25,50.61,50.25,50.52,93700.0,33.3638,33.6028,33.3638,33.543,93700.0
2007-08-06 10:40:00,50.52,50.61,50.27,50.32,92600.0,33.543,33.6028,33.3771,33.4103,92600.0
2007-08-06 10:45:00,50.35,50.52,50.15,50.16,88800.0,33.4302,33.543,33.2974,33.304,88800.0
2007-08-06 10:50:00,50.16,50.26,49.95,50.06,81700.0,33.304,33.3704,33.1646,33.2376,81700.0
2007-08-06 10:55:00,50.06,50.26,49.98,50.17,147500.0,33.2376,33.3704,33.1845,33.3107,147500.0
2007-08-06 11:00:00,50.17,50.25,49.88,49.89,83900.0,33.3107,33.3638,33.1181,33.1248,83900.0
2007-08-06 11:05:00,49.89,50.2,49.89,50.17,70800.0,33.1248,33.3306,33.1248,33.3107,70800.0
2007-08-06 11:10:00,50.17,50.37,50.16,50.24,57400.0,33.3107,33.4434,33.304,33.3571,57400.0
2007-08-06 11:15:00,50.24,50.53,50.24,50.46,47500.0,33.3571,33.5497,33.3571,33.5032,47500.0
2007-08-06 11:20:00,50.47,50.59,50.4,50.48,33500.0,33.5098,33.5895,33.4634,33.5165,33500.0
2007-08-06 11:25:00,50.48,50.61,50.43,50.52,45700.0,33.5165,33.6028,33.4833,33.543,45700.0
2007-08-06 11:30:00,50.52,50.55,50.31,50.4,41100.0,33.543,33.563,33.4036,33.4634,41100.0
2007-08-06 11:35:00,50.4,50.46,50.32,50.32,30600.0,33.4634,33.5032,33.4103,33.4103,30600.0
2007-08-06 11:40:00,50.31,50.37,50.27,50.34,33200.0,33.4036,33.4434,33.3771,33.4235,33200.0
2007-08-06 11:45:00,50.35,50.52,50.34,50.42,37300.0,33.4302,33.543,33.4235,33.4766,37300.0
2007-08-06 11:50:00,50.41,50.61,50.41,50.51,40700.0,33.47,33.6028,33.47,33.5364,40700.0
2007-08-06 11:55:00,50.51,50.57,50.4,50.44,47300.0,33.5364,33.5762,33.4634,33.4899,47300.0
2007-08-06 12:00:00,50.44,50.51,50.34,50.44,49500.0,33.4899,33.5364,33.4235,33.4899,49500.0
2007-08-06 12:05:00,50.44,50.5,50.31,50.4,51700.0,33.4899,33.5298,33.4036,33.4634,51700.0
2007-08-06 12:10:00,50.41,50.43,50.26,50.26,31400.0,33.47,33.4833,33.3704,33.3704,31400.0
2007-08-06 12:15:00,50.28,50.31,50.12,50.13,29300.0,33.3837,33.4036,33.2775,33.2841,29300.0
2007-08-06 12:20:00,50.13,50.22,50.12,50.21,29300.0,33.2841,33.3439,33.2775,33.3372,29300.0
2007-08-06 12:25:00,50.21,50.26,50.18,50.23,34700.0,33.3372,33.3704,33.3173,33.3505,34700.0
2007-08-06 12:30:00,50.25,50.38,50.24,50.33,42800.0,33.3638,33.4501,33.3571,33.4169,42800.0
2007-08-06 12:35:00,50.36,50.59,50.35,50.59,42300.0,33.4368,33.5895,33.4302,33.5895,42300.0
2007-08-06 12:40:00,50.57,50.57,50.44,50.44,41000.0,33.5762,33.5762,33.4899,33.4899,41000.0
2007-08-06 12:45:00,50.44,50.65,50.44,50.59,53600.0,33.4899,33.6294,33.4899,33.5895,53600.0
2007-08-06 12:50:00,50.62,50.73,50.57,50.66,26300.0,33.6094,33.6825,33.5762,33.636,26300.0
2007-08-06 12:55:00,50.68,50.72,50.5,50.5,29800.0,33.6493,33.6758,33.5298,33.5298,29800.0
2007-08-06 13:00:00,50.52,50.55,50.46,50.51,30300.0,33.543,33.563,33.5032,33.5364,30300.0
2007-08-06 13:05:00,50.52,50.53,50.23,50.23,47700.0,33.543,33.5497,33.3505,33.3505,47700.0
2007-08-06 13:10:00,50.23,50.28,50.13,50.23,61800.0,33.3505,33.3837,33.2841,33.3505,61800.0
2007-08-06 13:15:00,50.22,50.26,50.13,50.15,31700.0,33.3439,33.3704,33.2841,33.2974,31700.0
2007-08-06 13:20:00,50.15,50.17,49.99,50.02,86100.0,33.2974,33.3107,33.1911,33.2111,86100.0
2007-08-06 13:25:00,50.02,50.14,49.98,50.07,64400.0,33.2111,33.2907,33.1845,33.2443,64400.0
2007-08-06 13:30:00,50.07,50.13,50.04,50.08,35700.0,33.2443,33.2841,33.2243,33.2509,35700.0
2007-08-06 13:35:00,50.1,50.12,49.96,50.04,52600.0,33.2642,33.2775,33.1712,33.2243,52600.0
2007-08-06 13:40:00,50.03,50.08,49.93,50.0,38000.0,33.2177,33.2509,33.1513,33.1978,38000.0
2007-08-06 13:45:00,49.96,50.0,49.92,49.95,30700.0,33.1712,33.1978,33.1447,33.1646,30700.0
2007-08-06 13:50:00,49.94,50.18,49.93,50.18,25800.0,33.1579,33.3173,33.1513,33.3173,25800.0
2007-08-06 13:55:00,50.18,50.22,50.0,50.08,38600.0,33.3173,33.3439,33.1978,33.2509,38600.0
2007-08-06 14:00:00,50.09,50.13,50.02,50.06,39800.0,33.2575,33.2841,33.2111,33.2376,39800.0
2007-08-06 14:05:00,50.06,50.23,50.02,50.21,48100.0,33.2376,33.3505,33.2111,33.3372,48100.0
2007-08-06 14:10:00,50.21,50.3,50.08,50.25,55000.0,33.3372,33.397,33.2509,33.3638,55000.0
2007-08-06 14:15:00,50.25,50.41,50.18,50.41,66100.0,33.3638,33.47,33.3173,33.47,66100.0
2007-08-06 14:20:00,50.41,50.46,50.32,50.36,64100.0,33.47,33.5032,33.4103,33.4368,64100.0
2007-08-06 14:25:00,50.37,50.4,50.29,50.3,62400.0,33.4434,33.4634,33.3903,33.397,62400.0
2007-08-06 14:30:00,50.31,50.43,50.31,50.37,61900.0,33.4036,33.4833,33.4036,33.4434,61900.0
2007-08-06 14:35:00,50.37,50.7,50.37,50.7,112200.0,33.4434,33.6626,33.4434,33.6626,112200.0
2007-08-06 14:40:00,50.71,50.92,50.71,50.83,100000.0,33.6692,33.8086,33.6692,33.7489,100000.0
2007-08-06 14:45:00,50.83,50.85,50.65,50.7,48400.0,33.7489,33.7621,33.6294,33.6626,48400.0
2007-08-06 14:50:00,50.7,50.79,50.68,50.71,70200.0,33.6626,33.7223,33.6493,33.6692,70200.0
2007-08-06 14:55:00,50.71,50.77,50.51,50.62,107700.0,33.6692,33.709,33.5364,33.6094,107700.0
2007-08-06 15:00:00,50.63,50.75,50.56,50.67,86600.0,33.6161,33.6958,33.5696,33.6426,86600.0
2007-08-06 15:05:00,50.67,50.83,50.61,50.76,76600.0,33.6426,33.7489,33.6028,33.7024,76600.0
2007-08-06 15:10:00,50.79,50.84,50.61,50.68,72300.0,33.7223,33.7555,33.6028,33.6493,72300.0
2007-08-06 15:15:00,50.69,50.87,50.69,50.85,32300.0,33.6559,33.7754,33.6559,33.7621,32300.0
2007-08-06 15:20:00,50.86,50.86,50.73,50.79,63100.0,33.7688,33.7688,33.6825,33.7223,63100.0
2007-08-06 15:25:00,50.77,50.8,50.63,50.68,86300.0,33.709,33.7289,33.6161,33.6493,86300.0
2007-08-06 15:30:00,50.68,50.7,50.49,50.53,121200.0,33.6493,33.6626,33.5231,33.5497,121200.0
2007-08-06 15:35:00,50.53,50.64,50.47,50.5,129200.0,33.5497,33.6227,33.5098,33.5298,129200.0
2007-08-06 15:40:00,50.52,50.59,50.32,50.32,248900.0,33.543,33.5895,33.4103,33.4103,248900.0
2007-08-06 15:45:00,50.33,50.38,50.27,50.27,227600.0,33.4169,33.4501,33.3771,33.3771,227600.0
2007-08-06 15:50:00,50.27,50.28,50.13,50.14,203200.0,33.3771,33.3837,33.2841,33.2907,203200.0
2007-08-06 15:55:00,50.14,50.35,50.08,50.34,280900.0,33.2907,33.4302,33.2509,33.4235,280900.0
2007-08-07 09:30:00,50.16,50.41,49.99,50.0,217500.0,33.304,33.47,33.1911,33.1978,217500.0
2007-08-07 09:35:00,50.02,50.08,49.75,49.91,116200.0,33.2111,33.2509,33.0318,33.138,116200.0
2007-08-07 09:40:00,49.91,50.22,49.85,50.2,53500.0,33.138,33.3439,33.0982,33.3306,53500.0
2007-08-07 09:45:00,50.2,50.57,50.14,50.48,122200.0,33.3306,33.5762,33.2907,33.5165,122200.0
2007-08-07 09:50:00,50.48,50.58,50.38,50.48,74500.0,33.5165,33.5829,33.4501,33.5165,74500.0
2007-08-07 09:55:00,50.48,50.66,50.47,50.5,98400.0,33.5165,33.636,33.5098,33.5298,98400.0
2007-08-07 10:00:00,50.49,50.61,50.46,50.53,167300.0,33.5231,33.6028,33.5032,33.5497,167300.0
2007-08-07 10:05:00,50.51,50.7,50.5,50.59,80800.0,33.5364,33.6626,33.5298,33.5895,80800.0
2007-08-07 10:10:00,50.59,50.61,50.5,50.56,34000.0,33.5895,33.6028,33.5298,33.5696,34000.0
2007-08-07 10:15:00,50.56,50.66,50.5,50.53,34200.0,33.5696,33.636,33.5298,33.5497,34200.0
2007-08-07 10:20:00,50.53,50.57,50.35,50.37,48400.0,33.5497,33.5762,33.4302,33.4434,48400.0
2007-08-07 10:25:00,50.36,50.44,50.35,50.41,61300.0,33.4368,33.4899,33.4302,33.47,61300.0
2007-08-07 10:30:00,50.41,50.44,50.34,50.4,73200.0,33.47,33.4899,33.4235,33.4634,73200.0
2007-08-07 10:35:00,50.4,50.46,50.32,50.32,62700.0,33.4634,33.5032,33.4103,33.4103,62700.0
2007-08-07 10:40:00,50.31,50.45,50.31,50.41,77300.0,33.4036,33.4966,33.4036,33.47,77300.0
2007-08-07 10:45:00,50.4,50.55,50.39,50.55,34600.0,33.4634,33.563,33.4567,33.563,34600.0
2007-08-07 10:50:00,50.55,50.69,50.55,50.6,35400.0,33.563,33.6559,33.563,33.5962,35400.0
2007-08-07 10:55:00,50.59,50.61,50.5,50.52,37500.0,33.5895,33.6028,33.5298,33.543,37500.0
2007-08-07 11:00:00,50.52,50.58,50.49,50.54,32400.0,33.543,33.5829,33.5231,33.5563,32400.0
2007-08-07 11:05:00,50.54,50.56,50.35,50.37,109300.0,33.5563,33.5696,33.4302,33.4434,109300.0
2007-08-07 11:10:00,50.38,50.46,50.36,50.45,30700.0,33.4501,33.5032,33.4368,33.4966,30700.0
2007-08-07 11:15:00,50.45,50.54,50.4,50.42,54400.0,33.4966,33.5563,33.4634,33.4766,54400.0
2007-08-07 11:20:00,50.41,50.54,50.39,50.51,58800.0,33.47,33.5563,33.4567,33.5364,58800.0
2007-08-07 11:25:00,50.51,50.58,50.51,50.56,25400.0,33.5364,33.5829,33.5364,33.5696,25400.0
2007-08-07 11:30:00,50.56,50.58,50.42,50.48,43300.0,33.5696,33.5829,33.4766,33.5165,43300.0
2007-08-07 11:35:00,50.47,50.52,50.45,50.49,55500.0,33.5098,33.543,33.4966,33.5231,55500.0
2007-08-07 11:40:00,50.49,50.7,50.49,50.64,66400.0,33.5231,33.6626,33.5231,33.6227,66400.0
2007-08-07 11:45:00,50.65,50.66,50.5,50.57,51000.0,33.6294,33.636,33.5298,33.5762,51000.0
2007-08-07 11:50:00,50.57,50.68,50.57,50.66,26000.0,33.5762,33.6493,33.5762,33.636,26000.0
2007-08-07 11:55:00,50.66,50.67,50.5,50.5,39600.0,33.636,33.6426,33.5298,33.5298,39600.0
2007-08-07 12:00:00,50.53,50.7,50.5,50.7,28900.0,33.5497,33.6626,33.5298,33.6626,28900.0
2007-08-07 12:05:00,50.69,50.8,50.69,50.73,34000.0,33.6559,33.7289,33.6559,33.6825,34000.0
2007-08-07 12:10:00,50.7,50.76,50.59,50.59,26100.0,33.6626,33.7024,33.5895,33.5895,26100.0
2007-08-07 12:15:00,50.59,50.61,50.51,50.56,26400.0,33.5895,33.6028,33.5364,33.5696,26400.0
2007-08-07 12:20:00,50.56,50.56,50.5,50.54,31300.0,33.5696,33.5696,33.5298,33.5563,31300.0
2007-08-07 12:25:00,50.54,50.55,50.49,50.49,29000.0,33.5563,33.563,33.5231,33.5231,29000.0
2007-08-07 12:30:00,50.49,50.54,50.48,50.5,107300.0,33.5231,33.5563,33.5165,33.5298,107300.0
2007-08-07 12:35:00,50.51,50.6,50.45,50.5,93900.0,33.5364,33.5962,33.4966,33.5298,93900.0
2007-08-07 12:40:00,50.52,50.6,50.4,50.4,63300.0,33.543,33.5962,33.4634,33.4634,63300.0
2007-08-07 12:45:00,50.4,50.46,50.28,50.38,73500.0,33.4634,33.5032,33.3837,33.4501,73500.0
2007-08-07 12:50:00,50.38,50.49,50.38,50.47,45800.0,33.4501,33.5231,33.4501,33.5098,45800.0
2007-08-07 12:55:00,50.5,50.51,50.38,50.42,39600.0,33.5298,33.5364,33.4501,33.4766,39600.0
2007-08-07 13:00:00,50.42,50.5,50.41,50.45,25800.0,33.4766,33.5298,33.47,33.4966,25800.0
2007-08-07 13:05:00,50.44,50.68,50.44,50.68,68200.0,33.4899,33.6493,33.4899,33.6493,68200.0
2007-08-07 13:10:00,50.68,50.79,50.62,50.75,46800.0,33.6493,33.7223,33.6094,33.6958,46800.0
2007-08-07 13:15:00,50.75,50.8,50.63,50.65,89200.0,33.6958,33.7289,33.6161,33.6294,89200.0
2007-08-07 13:20:00,50.65,50.75,50.55,50.58,115400.0,33.6294,33.6958,33.563,33.5829,115400.0
2007-08-07 13:25:00,50.58,50.65,50.55,50.62,35200.0,33.5829,33.6294,33.563,33.6094,35200.0
2007-08-07 13:30:00,50.62,50.65,50.51,50.51,38500.0,33.6094,33.6294,33.5364,33.5364,38500.0
2007-08-07 13:35:00,50.52,50.57,50.47,50.5,34000.0,33.543,33.5762,33.5098,33.5298,34000.0
2007-08-07 13:40:00,50.49,50.54,50.4,50.41,87600.0,33.5231,33.5563,33.4634,33.47,87600.0
2007-08-07 13:45:00,50.43,50.5,50.42,50.48,32800.0,33.4833,33.5298,33.4766,33.5165,32800.0
2007-08-07 13:50:00,50.48,50.5,50.34,50.34,88400.0,33.5165,33.5298,33.4235,33.4235,88400.0
2007-08-07 13:55:00,50.34,50.36,50.2,50.22,55900.0,33.4235,33.4368,33.3306,33.3439,55900.0
2007-08-07 14:00:00,50.22,50.34,50.16,50.21,38400.0,33.3439,33.4235,33.304,33.3372,38400.0
2007-08-07 14:05:00,50.21,50.3,50.17,50.24,34800.0,33.3372,33.397,33.3107,33.3571,34800.0
2007-08-07 14:10:00,50.24,50.43,50.0,50.1,45600.0,33.3571,33.4833,33.1978,33.2642,45600.0
2007-08-07 14:15:00,50.1,50.13,49.85,49.91,171600.0,33.2642,33.2841,33.0982,33.138,171600.0
2007-08-07 14:20:00,49.91,50.17,49.9,49.94,146500.0,33.138,33.3107,33.1314,33.1579,146500.0
2007-08-07 14:25:00,49.95,50.17,49.94,49.96,117400.0,33.1646,33.3107,33.1579,33.1712,117400.0
2007-08-07 14:30:00,49.96,50.0,49.4,49.46,233600.0,33.1712,33.1978,32.7994,32.8392,233600.0
2007-08-07 14:35:00,49.46,49.59,49.24,49.39,224100.0,32.8392,32.9256,32.6932,32.7928,224100.0
2007-08-07 14:40:00,49.4,49.53,49.37,49.46,87400.0,32.7994,32.8857,32.7795,32.8392,87400.0
2007-08-07 14:45:00,49.46,49.79,49.42,49.78,126000.0,32.8392,33.0584,32.8127,33.0517,126000.0
2007-08-07 14:50:00,49.79,50.04,49.77,49.77,126400.0,33.0584,33.2243,33.0451,33.0451,126400.0
2007-08-07 14:55:00,49.79,50.03,49.7,50.0,148800.0,33.0584,33.2177,32.9986,33.1978,148800.0
2007-08-07 15:00:00,50.0,50.31,49.99,50.14,192700.0,33.1978,33.4036,33.1911,33.2907,192700.0
2007-08-07 15:05:00,50.11,50.2,49.97,50.05,177100.0,33.2708,33.3306,33.1779,33.231,177100.0
2007-08-07 15:10:00,50.05,50.1,49.83,49.83,102100.0,33.231,33.2642,33.0849,33.0849,102100.0
2007-08-07 15:15:00,49.85,50.03,49.76,49.9,93600.0,33.0982,33.2177,33.0384,33.1314,93600.0
2007-08-07 15:20:00,49.9,50.11,49.83,50.03,98800.0,33.1314,33.2708,33.0849,33.2177,98800.0
2007-08-07 15:25:00,49.98,50.07,49.92,50.01,170800.0,33.1845,33.2443,33.1447,33.2044,170800.0
2007-08-07 15:30:00,50.02,50.4,50.02,50.34,77600.0,33.2111,33.4634,33.2111,33.4235,77600.0
2007-08-07 15:35:00,50.34,50.67,50.34,50.43,112400.0,33.4235,33.6426,33.4235,33.4833,112400.0
2007-08-07 15:40:00,50.44,50.57,50.4,50.43,105000.0,33.4899,33.5762,33.4634,33.4833,105000.0
2007-08-07 15:45:00,50.43,50.45,50.08,50.11,89300.0,33.4833,33.4966,33.2509,33.2708,89300.0
2007-08-07 15:50:00,50.07,50.18,49.96,49.96,105700.0,33.2443,33.3173,33.1712,33.1712,105700.0
2007-08-07 15:55:00,49.96,50.15,49.93,50.08,125300.0,33.1712,33.2974,33.1513,33.2509,125300.0
2007-08-08 09:30:00,50.87,51.1,50.87,51.1,300.0,33.7754,33.9281,33.7754,33.9281,300.0
2007-08-08 09:35:00,51.39,51.45,50.95,51.18,161400.0,34.1207,34.1605,33.8285,33.9813,161400.0
2007-08-08 09:40:00,51.17,51.72,51.15,51.59,160800.0,33.9746,34.3398,33.9613,34.2535,160800.0
2007-08-08 09:45:00,51.59,51.6,51.17,51.24,97900.0,34.2535,34.2601,33.9746,34.0211,97900.0
2007-08-08 09:50:00,51.24,51.25,50.92,50.97,125200.0,34.0211,34.0277,33.8086,33.8418,125200.0
2007-08-08 09:55:00,50.95,50.97,50.75,50.88,70700.0,33.8285,33.8418,33.6958,33.7821,70700.0
2007-08-08 10:00:00,50.87,51.49,50.87,51.36,186900.0,33.7754,34.1871,33.7754,34.1008,186900.0
2007-08-08 10:05:00,51.35,51.49,51.09,51.11,117900.0,34.0941,34.1871,33.9215,33.9348,117900.0
2007-08-08 10:10:00,51.13,51.16,50.83,50.87,59600.0,33.9481,33.968,33.7489,33.7754,59600.0
2007-08-08 10:15:00,50.87,50.89,50.76,50.84,55000.0,33.7754,33.7887,33.7024,33.7555,55000.0
2007-08-08 10:20:00,50.81,50.88,50.64,50.87,122600.0,33.7356,33.7821,33.6227,33.7754,122600.0
2007-08-08 10:25:00,50.87,51.09,50.83,51.0,93400.0,33.7754,33.9215,33.7489,33.8617,93400.0
2007-08-08 10:30:00,51.0,51.08,50.88,50.95,93000.0,33.8617,33.9149,33.7821,33.8285,93000.0
2007-08-08 10:35:00,50.94,51.03,50.93,51.0,59700.0,33.8219,33.8817,33.8153,33.8617,59700.0
2007-08-08 10:40:00,51.0,51.12,50.95,51.1,64300.0,33.8617,33.9414,33.8285,33.9281,64300.0
2007-08-08 10:45:00,51.1,51.24,51.03,51.06,64100.0,33.9281,34.0211,33.8817,33.9016,64100.0
2007-08-08 10:50:00,51.05,51.15,50.95,50.96,37500.0,33.8949,33.9613,33.8285,33.8352,37500.0
2007-08-08 10:55:00,50.97,51.14,50.92,51.08,50800.0,33.8418,33.9547,33.8086,33.9149,50800.0
2007-08-08 11:00:00,51.07,51.25,51.06,51.06,93600.0,33.9082,34.0277,33.9016,33.9016,93600.0
2007-08-08 11:05:00,51.06,51.08,50.97,51.01,58100.0,33.9016,33.9149,33.8418,33.8684,58100.0
2007-08-08 11:10:00,51.01,51.13,51.01,51.04,31700.0,33.8684,33.9481,33.8684,33.8883,31700.0
2007-08-08 11:15:00,51.04,51.15,50.96,51.04,102900.0,33.8883,33.9613,33.8352,33.8883,102900.0
2007-08-08 11:20:00,51.04,51.09,50.99,51.07,41600.0,33.8883,33.9215,33.8551,33.9082,41600.0
2007-08-08 11:25:00,51.07,51.13,51.03,51.03,32200.0,33.9082,33.9481,33.8817,33.8817,32200.0
2007-08-08 11:30:00,51.03,51.04,50.88,51.01,85300.0,33.8817,33.8883,33.7821,33.8684,85300.0
2007-08-08 11:35:00,50.99,51.05,50.82,50.96,43400.0,33.8551,33.8949,33.7422,33.8352,43400.0
2007-08-08 11:40:00,50.95,50.97,50.88,50.97,31500.0,33.8285,33.8418,33.7821,33.8418,31500.0
2007-08-08 11:45:00,50.97,51.03,50.94,51.01,54700.0,33.8418,33.8817,33.8219,33.8684,54700.0
2007-08-08 11:50:00,51.01,51.17,51.01,51.05,52100.0,33.8684,33.9746,33.8684,33.8949,52100.0
2007-08-08 11:55:00,51.04,51.06,50.92,50.94,31200.0,33.8883,33.9016,33.8086,33.8219,31200.0
2007-08-08 12:00:00,50.94,50.96,50.8,50.83,53300.0,33.8219,33.8352,33.7289,33.7489,53300.0
2007-08-08 12:05:00,50.84,50.91,50.8,50.89,28300.0,33.7555,33.802,33.7289,33.7887,28300.0
2007-08-08 12:10:00,50.9,50.98,50.84,50.96,40700.0,33.7953,33.8485,33.7555,33.8352,40700.0
2007-08-08 12:15:00,50.95,50.98,50.72,50.74,68000.0,33.8285,33.8485,33.6758,33.6891,68000.0
2007-08-08 12:20:00,50.73,50.84,50.72,50.75,45300.0,33.6825,33.7555,33.6758,33.6958,45300.0
2007-08-08 12:25:00,50.75,50.79,50.71,50.76,45300.0,33.6958,33.7223,33.6692,33.7024,45300.0
2007-08-08 12:30:00,50.74,50.88,50.72,50.73,47000.0,33.6891,33.7821,33.6758,33.6825,47000.0
2007-08-08 12:35:00,50.73,50.85,50.72,50.84,41000.0,33.6825,33.7621,33.6758,33.7555,41000.0
2007-08-08 12:40:00,50.84,50.9,50.8,50.85,30100.0,33.7555,33.7953,33.7289,33.7621,30100.0
2007-08-08 12:45:00,50.87,51.0,50.85,50.93,52500.0,33.7754,33.8617,33.7621,33.8153,52500.0
2007-08-08 12:50:00,50.93,50.98,50.85,50.93,68600.0,33.8153,33.8485,33.7621,33.8153,68600.0
2007-08-08 12:55:00,50.94,51.04,50.94,51.01,33800.0,33.8219,33.8883,33.8219,33.8684,33800.0
2007-08-08 13:00:00,50.99,51.08,50.99,51.01,32900.0,33.8551,33.9149,33.8551,33.8684,32900.0
2007-08-08 13:05:00,51.02,51.07,50.99,51.0,61300.0,33.875,33.9082,33.8551,33.8617,61300.0
2007-08-08 13:10:00,51.0,51.1,50.99,51.03,50900.0,33.8617,33.9281,33.8551,33.8817,50900.0
2007-08-08 13:15:00,51.03,51.07,51.0,51.02,137600.0,33.8817,33.9082,33.8617,33.875,137600.0
2007-08-08 13:20:00,51.02,51.03,50.95,51.01,38100.0,33.875,33.8817,33.8285,33.8684,38100.0
2007-08-08 13:25:00,51.0,51.05,50.91,50.92,74100.0,33.8617,33.8949,33.802,33.8086,74100.0
2007-08-08 13:30:00,50.92,51.02,50.91,50.98,71800.0,33.8086,33.875,33.802,33.8485,71800.0
2007-08-08 13:35:00,50.97,51.01,50.85,50.87,83100.0,33.8418,33.8684,33.7621,33.7754,83100.0
2007-08-08 13:40:00,50.86,50.88,50.77,50.79,43200.0,33.7688,33.7821,33.709,33.7223,43200.0
2007-08-08 13:45:00,50.78,50.8,50.59,50.59,93700.0,33.7157,33.7289,33.5895,33.5895,93700.0
2007-08-08 13:50:00,50.59,50.67,50.48,50.56,123700.0,33.5895,33.6426,33.5165,33.5696,123700.0
2007-08-08 13:55:00,50.55,50.59,50.48,50.58,87300.0,33.563,33.5895,33.5165,33.5829,87300.0
2007-08-08 14:00:00,50.58,50.6,50.48,50.49,75300.0,33.5829,33.5962,33.5165,33.5231,75300.0
2007-08-08 14:05:00,50.49,50.58,50.45,50.53,55600.0,33.5231,33.5829,33.4966,33.5497,55600.0
2007-08-08 14:10:00,50.54,50.68,50.47,50.6,81800.0,33.5563,33.6493,33.5098,33.5962,81800.0
2007-08-08 14:15:00,50.61,50.65,50.59,50.61,48100.0,33.6028,33.6294,33.5895,33.6028,48100.0
2007-08-08 14:20:00,50.62,50.64,50.51,50.55,65500.0,33.6094,33.6227,33.5364,33.563,65500.0
2007-08-08 14:25:00,50.55,50.62,50.49,50.51,60000.0,33.563,33.6094,33.5231,33.5364,60000.0
2007-08-08 14:30:00,50.51,50.62,50.49,50.5,50600.0,33.5364,33.6094,33.5231,33.5298,50600.0
2007-08-08 14:35:00,50.5,50.55,50.45,50.48,75300.0,33.5298,33.563,33.4966,33.5165,75300.0
2007-08-08 14:40:00,50.48,50.48,50.34,50.41,70700.0,33.5165,33.5165,33.4235,33.47,70700.0
2007-08-08 14:45:00,50.41,50.43,50.26,50.3,48500.0,33.47,33.4833,33.3704,33.397,48500.0
2007-08-08 14:50:00,50.3,50.31,50.25,50.29,80300.0,33.397,33.4036,33.3638,33.3903,80300.0
2007-08-08 14:55:00,50.28,50.33,50.2,50.25,86500.0,33.3837,33.4169,33.3306,33.3638,86500.0
2007-08-08 15:00:00,50.25,50.3,50.14,50.14,65900.0,33.3638,33.397,33.2907,33.2907,65900.0
2007-08-08 15:05:00,50.14,50.19,49.77,49.79,109300.0,33.2907,33.3239,33.0451,33.0584,109300.0
2007-08-08 15:10:00,49.78,49.95,49.78,49.91,151400.0,33.0517,33.1646,33.0517,33.138,151400.0
2007-08-08 15:15:00,49.91,50.06,49.83,49.97,123400.0,33.138,33.2376,33.0849,33.1779,123400.0
2007-08-08 15:20:00,49.97,50.12,49.83,49.85,103700.0,33.1779,33.2775,33.0849,33.0982,103700.0
2007-08-08 15:25:00,49.86,49.98,49.53,49.55,153700.0,33.1048,33.1845,32.8857,32.899,153700.0
2007-08-08 15:30:00,49.56,49.99,49.37,49.64,132000.0,32.9056,33.1911,32.7795,32.9588,132000.0
2007-08-08 15:35:00,49.63,50.33,49.41,49.59,115700.0,32.9521,33.4169,32.8061,32.9256,115700.0
2007-08-08 15:40:00,49.59,49.67,49.51,49.61,97300.0,32.9256,32.9787,32.8724,32.9388,97300.0
2007-08-08 15:45:00,49.61,49.86,49.58,49.75,118800.0,32.9388,33.1048,32.9189,33.0318,118800.0
2007-08-08 15:50:00,49.76,50.18,49.59,50.05,185200.0,33.0384,33.3173,32.9256,33.231,185200.0
2007-08-08 15:55:00,50.05,50.21,50.04,50.19,150800.0,33.231,33.3372,33.2243,33.3239,150800.0
2007-08-09 09:30:00,49.89,49.9,49.15,49.25,107900.0,33.1248,33.1314,32.6334,32.6998,107900.0
2007-08-09 09:35:00,49.22,49.22,48.75,49.0,159800.0,32.6799,32.6799,32.3678,32.5338,159800.0
2007-08-09 09:40:00,49.0,49.04,48.75,48.87,135100.0,32.5338,32.5604,32.3678,32.4475,135100.0
2007-08-09 09:45:00,48.83,49.72,48.75,49.35,109400.0,32.421,33.0119,32.3678,32.7662,109400.0
2007-08-09 09:50:00,49.34,49.53,49.05,49.39,86600.0,32.7596,32.8857,32.567,32.7928,86600.0
2007-08-09 09:55:00,49.4,49.47,49.24,49.27,70600.0,32.7994,32.8459,32.6932,32.7131,70600.0
2007-08-09 10:00:00,49.25,49.27,48.93,48.93,236900.0,32.6998,32.7131,32.4874,32.4874,236900.0
2007-08-09 10:05:00,48.93,48.94,48.51,48.71,127400.0,32.4874,32.494,32.2085,32.3413,127400.0
2007-08-09 10:10:00,48.73,48.91,48.72,48.9,89000.0,32.3546,32.4741,32.3479,32.4674,89000.0
2007-08-09 10:15:00,48.89,49.34,48.87,49.05,163300.0,32.4608,32.7596,32.4475,32.567,163300.0
2007-08-09 10:20:00,49.05,49.08,48.8,49.01,101800.0,32.567,32.5869,32.401,32.5405,101800.0
2007-08-09 10:25:00,49.02,49.52,48.94,49.34,214200.0,32.5471,32.8791,32.494,32.7596,214200.0
2007-08-09 10:30:00,49.36,49.95,49.25,49.88,121100.0,32.7729,33.1646,32.6998,33.1181,121100.0
2007-08-09 10:35:00,49.9,50.03,49.33,49.5,246400.0,33.1314,33.2177,32.7529,32.8658,246400.0
2007-08-09 10:40:00,49.5,49.55,49.31,49.44,155400.0,32.8658,32.899,32.7397,32.826,155400.0
2007-08-09 10:45:00,49.41,49.48,49.3,49.35,77600.0,32.8061,32.8525,32.733,32.7662,77600.0
2007-08-09 10:50:00,49.36,49.4,49.19,49.28,80100.0,32.7729,32.7994,32.66,32.7197,80100.0
2007-08-09 10:55:00,49.27,49.4,49.25,49.4,66900.0,32.7131,32.7994,32.6998,32.7994,66900.0
2007-08-09 11:00:00,49.41,49.75,49.4,49.62,129500.0,32.8061,33.0318,32.7994,32.9455,129500.0
2007-08-09 11:05:00,49.65,49.77,49.6,49.65,101600.0,32.9654,33.0451,32.9322,32.9654,101600.0
2007-08-09 11:10:00,49.65,49.65,49.32,49.49,103300.0,32.9654,32.9654,32.7463,32.8592,103300.0
2007-08-09 11:15:00,49.45,49.55,49.28,49.36,145100.0,32.8326,32.899,32.7197,32.7729,145100.0
2007-08-09 11:20:00,49.37,49.53,49.32,49.35,84000.0,32.7795,32.8857,32.7463,32.7662,84000.0
2007-08-09 11:25:00,49.38,49.4,49.12,49.13,54600.0,32.7861,32.7994,32.6135,32.6201,54600.0
2007-08-09 11:30:00,49.13,49.42,49.08,49.17,274600.0,32.6201,32.8127,32.5869,32.6467,274600.0
2007-08-09 11:35:00,49.17,49.33,49.15,49.17,62200.0,32.6467,32.7529,32.6334,32.6467,62200.0
2007-08-09 11:40:00,49.17,49.23,49.03,49.03,109200.0,32.6467,32.6865,32.5537,32.5537,109200.0
2007-08-09 11:45:00,49.03,49.04,48.78,48.8,114200.0,32.5537,32.5604,32.3878,32.401,114200.0
2007-08-09 11:50:00,48.8,48.91,48.75,48.86,81600.0,32.401,32.4741,32.3678,32.4409,81600.0
2007-08-09 11:55:00,48.87,48.93,48.65,48.77,87200.0,32.4475,32.4874,32.3014,32.3811,87200.0
2007-08-09 12:00:00,48.77,48.8,48.58,48.58,80900.0,32.3811,32.401,32.255,32.255,80900.0
2007-08-09 12:05:00,48.58,48.76,48.52,48.74,136600.0,32.255,32.3745,32.2151,32.3612,136600.0
2007-08-09 12:10:00,48.74,48.91,48.67,48.87,63700.0,32.3612,32.4741,32.3147,32.4475,63700.0
2007-08-09 12:15:00,48.89,49.09,48.83,48.87,65700.0,32.4608,32.5936,32.421,32.4475,65700.0
2007-08-09 12:20:00,48.87,48.9,48.72,48.79,43500.0,32.4475,32.4674,32.3479,32.3944,43500.0
2007-08-09 12:25:00,48.79,49.15,48.73,48.91,191200.0,32.3944,32.6334,32.3546,32.4741,191200.0
2007-08-09 12:30:00,48.96,48.96,48.68,48.7,172900.0,32.5073,32.5073,32.3214,32.3346,172900.0
2007-08-09 12:35:00,48.7,48.72,48.61,48.62,83400.0,32.3346,32.3479,32.2749,32.2815,83400.0
2007-08-09 12:40:00,48.6,48.67,48.58,48.58,96600.0,32.2682,32.3147,32.255,32.255,96600.0
2007-08-09 12:45:00,48.59,48.65,48.52,48.59,78500.0,32.2616,32.3014,32.2151,32.2616,78500.0
2007-08-09 12:50:00,48.57,48.59,48.04,48.28,212400.0,32.2483,32.2616,31.8964,32.0558,212400.0
2007-08-09 12:55:00,48.29,48.36,48.25,48.25,96600.0,32.0624,32.1089,32.0359,32.0359,96600.0
2007-08-09 13:00:00,48.25,48.31,48.11,48.2,150100.0,32.0359,32.0757,31.9429,32.0027,150100.0
2007-08-09 13:05:00,48.21,48.24,47.75,47.83,202700.0,32.0093,32.0292,31.7039,31.757,202700.0
2007-08-09 13:10:00,47.82,48.03,47.76,48.02,120900.0,31.7504,31.8898,31.7105,31.8832,120900.0
2007-08-09 13:15:00,47.99,48.09,47.94,48.0,132500.0,31.8632,31.9296,31.83,31.8699,132500.0
2007-08-09 13:20:00,48.02,48.21,48.0,48.21,84700.0,31.8832,32.0093,31.8699,32.0093,84700.0
2007-08-09 13:25:00,48.2,48.47,48.19,48.47,90100.0,32.0027,32.1819,31.996,32.1819,90100.0
2007-08-09 13:30:00,48.47,49.0,48.47,48.93,95900.0,32.1819,32.5338,32.1819,32.4874,95900.0
2007-08-09 13:35:00,48.93,48.93,48.49,48.57,80800.0,32.4874,32.4874,32.1952,32.2483,80800.0
2007-08-09 13:40:00,48.57,48.58,48.36,48.47,45400.0,32.2483,32.255,32.1089,32.1819,45400.0
2007-08-09 13:45:00,48.46,48.82,48.46,48.53,82100.0,32.1753,32.4143,32.1753,32.2218,82100.0
2007-08-09 13:50:00,48.55,48.61,48.54,48.59,41000.0,32.235,32.2749,32.2284,32.2616,41000.0
2007-08-09 13:55:00,48.59,48.83,48.54,48.76,64400.0,32.2616,32.421,32.2284,32.3745,64400.0
2007-08-09 14:00:00,48.76,48.79,48.53,48.58,41800.0,32.3745,32.3944,32.2218,32.255,41800.0
2007-08-09 14:05:00,48.57,48.59,48.41,48.41,49000.0,32.2483,32.2616,32.1421,32.1421,49000.0
2007-08-09 14:10:00,48.41,48.5,48.33,48.46,56200.0,32.1421,32.2019,32.089,32.1753,56200.0
2007-08-09 14:15:00,48.46,48.46,48.06,48.28,75600.0,32.1753,32.1753,31.9097,32.0558,75600.0
2007-08-09 14:20:00,48.29,48.36,48.2,48.23,54600.0,32.0624,32.1089,32.0027,32.0226,54600.0
2007-08-09 14:25:00,48.23,48.53,48.21,48.35,107100.0,32.0226,32.2218,32.0093,32.1023,107100.0
2007-08-09 14:30:00,48.35,48.46,48.05,48.15,85400.0,32.1023,32.1753,31.9031,31.9695,85400.0
2007-08-09 14:35:00,48.17,48.36,48.15,48.21,74500.0,31.9827,32.1089,31.9695,32.0093,74500.0
2007-08-09 14:40:00,48.19,48.21,48.0,48.1,101000.0,31.996,32.0093,31.8699,31.9363,101000.0
2007-08-09 14:45:00,48.09,48.11,47.91,48.0,64900.0,31.9296,31.9429,31.8101,31.8699,64900.0
2007-08-09 14:50:00,48.0,48.02,47.86,47.86,93500.0,31.8699,31.8832,31.7769,31.7769,93500.0
2007-08-09 14:55:00,47.87,48.09,47.82,47.98,110800.0,31.7836,31.9296,31.7504,31.8566,110800.0
2007-08-09 15:00:00,47.96,48.17,47.88,47.96,105800.0,31.8433,31.9827,31.7902,31.8433,105800.0
2007-08-09 15:05:00,47.96,48.28,47.95,48.25,122200.0,31.8433,32.0558,31.8367,32.0359,122200.0
2007-08-09 15:10:00,48.23,48.4,48.14,48.25,161300.0,32.0226,32.1355,31.9628,32.0359,161300.0
2007-08-09 15:15:00,48.26,48.72,48.21,48.68,210800.0,32.0425,32.3479,32.0093,32.3214,210800.0
2007-08-09 15:20:00,48.68,48.84,48.55,48.76,323700.0,32.3214,32.4276,32.235,32.3745,323700.0
2007-08-09 15:25:00,48.76,48.86,48.7,48.83,177400.0,32.3745,32.4409,32.3346,32.421,177400.0
2007-08-09 15:30:00,48.83,49.15,48.83,49.01,214600.0,32.421,32.6334,32.421,32.5405,214600.0
2007-08-09 15:35:00,49.01,49.05,48.73,48.95,277500.0,32.5405,32.567,32.3546,32.5006,277500.0
2007-08-09 15:40:00,48.95,49.38,48.87,49.35,256000.0,32.5006,32.7861,32.4475,32.7662,256000.0
2007-08-09 15:45:00,49.35,49.37,49.08,49.2,118400.0,32.7662,32.7795,32.5869,32.6666,118400.0
2007-08-09 15:50:00,49.2,49.22,48.94,49.02,187200.0,32.6666,32.6799,32.494,32.5471,187200.0
2007-08-09 15:55:00,49.02,49.5,48.95,49.03,307300.0,32.5471,32.8658,32.5006,32.5537,307300.0
2007-08-10 09:30:00,47.6,48.96,47.6,48.54,196200.0,31.6043,32.5073,31.6043,32.2284,196200.0
2007-08-10 09:35:00,48.52,49.22,48.13,48.77,198200.0,32.2151,32.6799,31.9562,32.3811,198200.0
2007-08-10 09:40:00,48.77,48.77,48.22,48.33,117100.0,32.3811,32.3811,32.0159,32.089,117100.0
2007-08-10 09:45:00,48.32,49.28,48.28,48.95,214700.0,32.0823,32.7197,32.0558,32.5006,214700.0
2007-08-10 09:50:00,49.0,49.37,48.59,49.34,206700.0,32.5338,32.7795,32.2616,32.7596,206700.0
2007-08-10 09:55:00,49.33,50.64,49.15,49.87,304700.0,32.7529,33.6227,32.6334,33.1115,304700.0
2007-08-10 10:00:00,49.9,50.09,49.32,49.35,125500.0,33.1314,33.2575,32.7463,32.7662,125500.0
2007-08-10 10:05:00,49.34,49.35,48.52,48.59,163800.0,32.7596,32.7662,32.2151,32.2616,163800.0
2007-08-10 10:10:00,48.62,49.06,48.57,48.76,164000.0,32.2815,32.5737,32.2483,32.3745,164000.0
2007-08-10 10:15:00,48.76,48.93,48.72,48.8,85100.0,32.3745,32.4874,32.3479,32.401,85100.0
2007-08-10 10:20:00,48.8,49.13,48.73,48.79,134100.0,32.401,32.6201,32.3546,32.3944,134100.0
2007-08-10 10:25:00,48.8,48.95,48.73,48.87,87700.0,32.401,32.5006,32.3546,32.4475,87700.0
2007-08-10 10:30:00,48.87,49.28,48.75,48.75,105900.0,32.4475,32.7197,32.3678,32.3678,105900.0
2007-08-10 10:35:00,48.8,48.88,48.39,48.39,123400.0,32.401,32.4542,32.1288,32.1288,123400.0
2007-08-10 10:40:00,48.41,48.49,48.39,48.49,58000.0,32.1421,32.1952,32.1288,32.1952,58000.0
2007-08-10 10:45:00,48.49,48.53,48.4,48.4,109700.0,32.1952,32.2218,32.1355,32.1355,109700.0
2007-08-10 10:50:00,48.42,48.52,48.41,48.5,83700.0,32.1487,32.2151,32.1421,32.2019,83700.0
2007-08-10 10:55:00,48.5,48.54,48.25,48.43,117900.0,32.2019,32.2284,32.0359,32.1554,117900.0
2007-08-10 11:00:00,48.42,48.68,48.41,48.68,128400.0,32.1487,32.3214,32.1421,32.3214,128400.0
2007-08-10 11:05:00,48.68,49.08,48.58,48.74,140200.0,32.3214,32.5869,32.255,32.3612,140200.0
2007-08-10 11:10:00,48.74,49.0,48.67,49.0,65900.0,32.3612,32.5338,32.3147,32.5338,65900.0
2007-08-10 11:15:00,49.0,49.17,48.97,49.14,231300.0,32.5338,32.6467,32.5139,32.6268,231300.0
2007-08-10 11:20:00,49.13,49.33,49.1,49.26,83800.0,32.6201,32.7529,32.6002,32.7065,83800.0
2007-08-10 11:25:00,49.28,49.28,49.02,49.1,86900.0,32.7197,32.7197,32.5471,32.6002,86900.0
2007-08-10 11:30:00,49.14,49.16,49.0,49.05,61400.0,32.6268,32.6401,32.5338,32.567,61400.0
2007-08-10 11:35:00,49.04,49.27,49.04,49.25,74800.0,32.5604,32.7131,32.5604,32.6998,74800.0
2007-08-10 11:40:00,49.26,49.58,49.25,49.34,77500.0,32.7065,32.9189,32.6998,32.7596,77500.0
2007-08-10 11:45:00,49.32,49.8,49.29,49.65,63600.0,32.7463,33.065,32.7264,32.9654,63600.0
2007-08-10 11:50:00,49.66,49.69,49.5,49.57,34600.0,32.972,32.992,32.8658,32.9123,34600.0
2007-08-10 11:55:00,49.55,49.77,49.5,49.77,76800.0,32.899,33.0451,32.8658,33.0451,76800.0
2007-08-10 12:00:00,49.76,49.87,49.55,49.78,64600.0,33.0384,33.1115,32.899,33.0517,64600.0
2007-08-10 12:05:00,49.81,49.94,49.8,49.92,49800.0,33.0716,33.1579,33.065,33.1447,49800.0
2007-08-10 12:10:00,49.9,49.92,49.63,49.64,64400.0,33.1314,33.1447,32.9521,32.9588,64400.0
2007-08-10 12:15:00,49.68,50.24,49.64,50.2,68100.0,32.9853,33.3571,32.9588,33.3306,68100.0
2007-08-10 12:20:00,50.24,50.25,50.14,50.18,95000.0,33.3571,33.3638,33.2907,33.3173,95000.0
2007-08-10 12:25:00,50.19,50.24,50.0,50.12,102900.0,33.3239,33.3571,33.1978,33.2775,102900.0
2007-08-10 12:30:00,50.13,50.18,49.92,50.04,129200.0,33.2841,33.3173,33.1447,33.2243,129200.0
2007-08-10 12:35:00,50.03,50.11,50.0,50.09,82500.0,33.2177,33.2708,33.1978,33.2575,82500.0
2007-08-10 12:40:00,50.07,50.13,49.99,50.11,44100.0,33.2443,33.2841,33.1911,33.2708,44100.0
2007-08-10 12:45:00,50.11,50.13,49.96,50.04,89000.0,33.2708,33.2841,33.1712,33.2243,89000.0
2007-08-10 12:50:00,50.05,50.18,49.98,50.07,72200.0,33.231,33.3173,33.1845,33.2443,72200.0
2007-08-10 12:55:00,50.06,50.08,49.95,50.04,77800.0,33.2376,33.2509,33.1646,33.2243,77800.0
2007-08-10 13:00:00,50.04,50.16,50.01,50.08,46900.0,33.2243,33.304,33.2044,33.2509,46900.0
2007-08-10 13:05:00,50.09,50.33,50.09,50.33,55700.0,33.2575,33.4169,33.2575,33.4169,55700.0
2007-08-10 13:10:00,50.33,50.48,50.25,50.35,74700.0,33.4169,33.5165,33.3638,33.4302,74700.0
2007-08-10 13:15:00,50.35,50.61,50.35,50.53,49400.0,33.4302,33.6028,33.4302,33.5497,49400.0
2007-08-10 13:20:00,50.55,50.75,50.55,50.65,58000.0,33.563,33.6958,33.563,33.6294,58000.0
2007-08-10 13:25:00,50.67,50.7,50.42,50.42,62300.0,33.6426,33.6626,33.4766,33.4766,62300.0
2007-08-10 13:30:00,50.42,50.44,50.23,50.26,49900.0,33.4766,33.4899,33.3505,33.3704,49900.0
2007-08-10 13:35:00,50.27,50.43,50.27,50.32,72300.0,33.3771,33.4833,33.3771,33.4103,72300.0
2007-08-10 13:40:00,50.3,50.35,50.26,50.35,38400.0,33.397,33.4302,33.3704,33.4302,38400.0
2007-08-10 13:45:00,50.35,50.37,50.09,50.1,64400.0,33.4302,33.4434,33.2575,33.2642,64400.0
2007-08-10 13:50:00,50.1,50.23,50.08,50.14,72900.0,33.2642,33.3505,33.2509,33.2907,72900.0
2007-08-10 13:55:00,50.14,50.24,50.13,50.24,45600.0,33.2907,33.3571,33.2841,33.3571,45600.0
2007-08-10 14:00:00,50.24,50.54,50.24,50.45,58400.0,33.3571,33.5563,33.3571,33.4966,58400.0
2007-08-10 14:05:00,50.44,50.57,50.44,50.5,68500.0,33.4899,33.5762,33.4899,33.5298,68500.0
2007-08-10 14:10:00,50.5,50.53,50.32,50.35,51100.0,33.5298,33.5497,33.4103,33.4302,51100.0
2007-08-10 14:15:00,50.35,50.51,50.34,50.39,47100.0,33.4302,33.5364,33.4235,33.4567,47100.0
2007-08-10 14:20:00,50.39,50.47,50.36,50.43,65300.0,33.4567,33.5098,33.4368,33.4833,65300.0
2007-08-10 14:25:00,50.43,50.55,50.29,50.31,67900.0,33.4833,33.563,33.3903,33.4036,67900.0
2007-08-10 14:30:00,50.31,50.32,50.1,50.12,63400.0,33.4036,33.4103,33.2642,33.2775,63400.0
2007-08-10 14:35:00,50.12,50.23,50.1,50.13,52200.0,33.2775,33.3505,33.2642,33.2841,52200.0
2007-08-10 14:40:00,50.13,50.37,50.13,50.3,43200.0,33.2841,33.4434,33.2841,33.397,43200.0
2007-08-10 14:45:00,50.3,50.51,50.27,50.39,54100.0,33.397,33.5364,33.3771,33.4567,54100.0
2007-08-10 14:50:00,50.38,50.51,50.32,50.32,68600.0,33.4501,33.5364,33.4103,33.4103,68600.0
2007-08-10 14:55:00,50.33,50.6,50.29,50.45,66700.0,33.4169,33.5962,33.3903,33.4966,66700.0
2007-08-10 15:00:00,50.45,50.5,50.31,50.4,61400.0,33.4966,33.5298,33.4036,33.4634,61400.0
2007-08-10 15:05:00,50.41,50.71,50.41,50.65,100600.0,33.47,33.6692,33.47,33.6294,100600.0
2007-08-10 15:10:00,50.64,50.67,50.47,50.6,87300.0,33.6227,33.6426,33.5098,33.5962,87300.0
2007-08-10 15:15:00,50.6,50.74,50.46,50.48,85600.0,33.5962,33.6891,33.5032,33.5165,85600.0
2007-08-10 15:20:00,50.47,50.67,50.46,50.59,61700.0,33.5098,33.6426,33.5032,33.5895,61700.0
2007-08-10 15:25:00,50.59,50.91,50.59,50.71,119500.0,33.5895,33.802,33.5895,33.6692,119500.0
2007-08-10 15:30:00,50.71,50.95,50.63,50.85,86800.0,33.6692,33.8285,33.6161,33.7621,86800.0
2007-08-10 15:35:00,50.84,50.98,50.83,50.89,76800.0,33.7555,33.8485,33.7489,33.7887,76800.0
2007-08-10 15:40:00,50.91,50.99,50.9,50.96,88800.0,33.802,33.8551,33.7953,33.8352,88800.0
2007-08-10 15:45:00,50.96,51.19,50.92,51.17,167800.0,33.8352,33.9879,33.8086,33.9746,167800.0
2007-08-10 15:50:00,51.17,51.4,51.04,51.17,251500.0,33.9746,34.1273,33.8883,33.9746,251500.0
2007-08-10 15:55:00,51.16,51.4,51.12,51.3,305700.0,33.968,34.1273,33.9414,34.0609,305700.0
2007-08-13 09:30:00,52.24,52.5,51.45,51.69,72500.0,34.685,34.8577,34.1605,34.3199,72500.0
2007-08-13 09:35:00,51.68,52.04,51.66,51.99,93200.0,34.3132,34.5523,34.3,34.5191,93200.0
2007-08-13 09:40:00,52.0,52.06,51.73,51.84,78500.0,34.5257,34.5655,34.3464,34.4195,78500.0
2007-08-13 09:45:00,51.84,52.06,51.84,52.05,62600.0,34.4195,34.5655,34.4195,34.5589,62600.0
2007-08-13 09:50:00,52.05,52.21,52.01,52.17,67800.0,34.5589,34.6651,34.5323,34.6386,67800.0
2007-08-13 09:55:00,52.17,52.22,51.85,52.02,82500.0,34.6386,34.6718,34.4261,34.539,82500.0
2007-08-13 10:00:00,52.02,52.18,51.81,52.18,41500.0,34.539,34.6452,34.3995,34.6452,41500.0
2007-08-13 10:05:00,52.17,52.35,52.08,52.21,70000.0,34.6386,34.7581,34.5788,34.6651,70000.0
2007-08-13 10:10:00,52.21,52.37,52.2,52.35,47200.0,34.6651,34.7714,34.6585,34.7581,47200.0
2007-08-13 10:15:00,52.35,52.36,52.16,52.31,59600.0,34.7581,34.7647,34.6319,34.7315,59600.0
2007-08-13 10:20:00,52.33,52.45,52.3,52.43,43300.0,34.7448,34.8245,34.7249,34.8112,43300.0
2007-08-13 10:25:00,52.45,52.46,52.31,52.35,55300.0,34.8245,34.8311,34.7315,34.7581,55300.0
2007-08-13 10:30:00,52.37,52.41,52.08,52.18,72200.0,34.7714,34.7979,34.5788,34.6452,72200.0
2007-08-13 10:35:00,52.16,52.2,52.03,52.14,62700.0,34.6319,34.6585,34.5456,34.6187,62700.0
2007-08-13 10:40:00,52.14,52.14,51.84,51.89,57300.0,34.6187,34.6187,34.4195,34.4527,57300.0
2007-08-13 10:45:00,51.91,52.03,51.86,52.03,48300.0,34.4659,34.5456,34.4327,34.5456,48300.0
2007-08-13 10:50:00,52.02,52.02,51.78,51.95,67700.0,34.539,34.539,34.3796,34.4925,67700.0
2007-08-13 10:55:00,51.96,52.06,51.87,52.03,57400.0,34.4991,34.5655,34.4394,34.5456,57400.0
2007-08-13 11:00:00,52.03,52.04,51.8,51.8,99200.0,34.5456,34.5523,34.3929,34.3929,99200.0
2007-08-13 11:05:00,51.8,51.81,51.65,51.66,76900.0,34.3929,34.3995,34.2933,34.3,76900.0
2007-08-13 11:10:00,51.66,51.86,51.66,51.86,34200.0,34.3,34.4327,34.3,34.4327,34200.0
2007-08-13 11:15:00,51.86,51.91,51.69,51.9,69900.0,34.4327,34.4659,34.3199,34.4593,69900.0
2007-08-13 11:20:00,51.9,52.0,51.77,51.96,53500.0,34.4593,34.5257,34.373,34.4991,53500.0
2007-08-13 11:25:00,51.97,51.98,51.65,51.65,72300.0,34.5058,34.5124,34.2933,34.2933,72300.0
2007-08-13 11:30:00,51.65,51.85,51.65,51.76,73600.0,34.2933,34.4261,34.2933,34.3663,73600.0
2007-08-13 11:35:00,51.76,51.78,51.64,51.76,34100.0,34.3663,34.3796,34.2867,34.3663,34100.0
2007-08-13 11:40:00,51.76,52.04,51.73,51.99,37300.0,34.3663,34.5523,34.3464,34.5191,37300.0
2007-08-13 11:45:00,51.99,52.05,51.98,52.01,58000.0,34.5191,34.5589,34.5124,34.5323,58000.0
2007-08-13 11:50:00,52.03,52.03,51.85,51.98,62100.0,34.5456,34.5456,34.4261,34.5124,62100.0
2007-08-13 11:55:00,51.99,52.19,51.98,52.14,47700.0,34.5191,34.6518,34.5124,34.6187,47700.0
2007-08-13 12:00:00,52.15,52.16,52.04,52.09,45400.0,34.6253,34.6319,34.5523,34.5855,45400.0
2007-08-13 12:05:00,52.09,52.15,52.06,52.13,45700.0,34.5855,34.6253,34.5655,34.612,45700.0
2007-08-13 12:10:00,52.15,52.15,52.02,52.02,46800.0,34.6253,34.6253,34.539,34.539,46800.0
2007-08-13 12:15:00,52.04,52.06,51.9,51.9,68200.0,34.5523,34.5655,34.4593,34.4593,68200.0
2007-08-13 12:20:00,51.91,52.0,51.87,51.88,52700.0,34.4659,34.5257,34.4394,34.446,52700.0
2007-08-13 12:25:00,51.89,51.92,51.88,51.92,37400.0,34.4527,34.4726,34.446,34.4726,37400.0
2007-08-13 12:30:00,51.93,51.96,51.8,51.81,34700.0,34.4792,34.4991,34.3929,34.3995,34700.0
2007-08-13 12:35:00,51.81,52.0,51.76,51.95,32200.0,34.3995,34.5257,34.3663,34.4925,32200.0
2007-08-13 12:40:00,51.95,51.96,51.8,51.81,31500.0,34.4925,34.4991,34.3929,34.3995,31500.0
2007-08-13 12:45:00,51.8,51.81,51.54,51.6,50500.0,34.3929,34.3995,34.2203,34.2601,50500.0
2007-08-13 12:50:00,51.6,51.61,51.57,51.58,37300.0,34.2601,34.2668,34.2402,34.2468,37300.0
2007-08-13 12:55:00,51.58,51.64,51.56,51.57,37000.0,34.2468,34.2867,34.2336,34.2402,37000.0
2007-08-13 13:00:00,51.57,51.66,51.57,51.57,62600.0,34.2402,34.3,34.2402,34.2402,62600.0
2007-08-13 13:05:00,51.57,51.58,51.44,51.49,31300.0,34.2402,34.2468,34.1539,34.1871,31300.0
2007-08-13 13:10:00,51.49,51.52,51.46,51.48,21300.0,34.1871,34.207,34.1672,34.1804,21300.0
2007-08-13 13:15:00,51.48,51.5,51.4,51.44,23600.0,34.1804,34.1937,34.1273,34.1539,23600.0
2007-08-13 13:20:00,51.44,51.46,51.26,51.31,51300.0,34.1539,34.1672,34.0344,34.0676,51300.0
2007-08-13 13:25:00,51.3,51.38,51.3,51.35,19000.0,34.0609,34.114,34.0609,34.0941,19000.0
2007-08-13 13:30:00,51.32,51.43,51.28,51.41,36900.0,34.0742,34.1472,34.0476,34.134,36900.0
2007-08-13 13:35:00,51.42,51.66,51.41,51.64,29000.0,34.1406,34.3,34.134,34.2867,29000.0
2007-08-13 13:40:00,51.64,51.65,51.5,51.51,24600.0,34.2867,34.2933,34.1937,34.2004,24600.0
2007-08-13 13:45:00,51.53,51.66,51.52,51.52,37000.0,34.2136,34.3,34.207,34.207,37000.0
2007-08-13 13:50:00,51.53,51.64,51.51,51.62,27800.0,34.2136,34.2867,34.2004,34.2734,27800.0
2007-08-13 13:55:00,51.64,51.93,51.64,51.93,28900.0,34.2867,34.4792,34.2867,34.4792,28900.0
2007-08-13 14:00:00,51.92,51.94,51.73,51.88,45800.0,34.4726,34.4859,34.3464,34.446,45800.0
2007-08-13 14:05:00,51.88,51.88,51.74,51.83,40500.0,34.446,34.446,34.3531,34.4128,40500.0
2007-08-13 14:10:00,51.84,51.92,51.83,51.9,25000.0,34.4195,34.4726,34.4128,34.4593,25000.0
2007-08-13 14:15:00,51.9,51.96,51.83,51.84,30300.0,34.4593,34.4991,34.4128,34.4195,30300.0
2007-08-13 14:20:00,51.84,52.15,51.84,52.12,71300.0,34.4195,34.6253,34.4195,34.6054,71300.0
2007-08-13 14:25:00,52.12,52.13,51.93,51.96,39900.0,34.6054,34.612,34.4792,34.4991,39900.0
2007-08-13 14:30:00,51.94,51.95,51.9,51.9,19700.0,34.4859,34.4925,34.4593,34.4593,19700.0
2007-08-13 14:35:00,51.9,52.18,51.9,52.14,35000.0,34.4593,34.6452,34.4593,34.6187,35000.0
2007-08-13 14:40:00,52.18,52.19,51.98,52.0,22100.0,34.6452,34.6518,34.5124,34.5257,22100.0
2007-08-13 14:45:00,52.0,52.1,51.93,51.96,23500.0,34.5257,34.5921,34.4792,34.4991,23500.0
2007-08-13 14:50:00,51.96,52.11,51.93,52.09,38900.0,34.4991,34.5987,34.4792,34.5855,38900.0
2007-08-13 14:55:00,52.1,52.16,51.78,51.78,44600.0,34.5921,34.6319,34.3796,34.3796,44600.0
2007-08-13 15:00:00,51.79,51.83,51.59,51.59,74800.0,34.3863,34.4128,34.2535,34.2535,74800.0
2007-08-13 15:05:00,51.64,51.83,51.63,51.83,26300.0,34.2867,34.4128,34.28,34.4128,26300.0
2007-08-13 15:10:00,51.83,51.9,51.78,51.79,47600.0,34.4128,34.4593,34.3796,34.3863,47600.0
2007-08-13 15:15:00,51.77,51.79,51.52,51.66,67100.0,34.373,34.3863,34.207,34.3,67100.0
2007-08-13 15:20:00,51.69,51.74,51.4,51.48,68800.0,34.3199,34.3531,34.1273,34.1804,68800.0
2007-08-13 15:25:00,51.49,51.75,51.44,51.75,67200.0,34.1871,34.3597,34.1539,34.3597,67200.0
2007-08-13 15:30:00,51.77,52.04,51.75,51.95,54800.0,34.373,34.5523,34.3597,34.4925,54800.0
2007-08-13 15:35:00,51.95,51.98,51.71,51.8,87000.0,34.4925,34.5124,34.3331,34.3929,87000.0
2007-08-13 15:40:00,51.81,51.96,51.8,51.92,67100.0,34.3995,34.4991,34.3929,34.4726,67100.0
2007-08-13 15:45:00,51.93,51.93,51.72,51.73,75500.0,34.4792,34.4792,34.3398,34.3464,75500.0
2007-08-13 15:50:00,51.74,51.79,51.58,51.72,72900.0,34.3531,34.3863,34.2468,34.3398,72900.0
2007-08-13 15:55:00,51.72,51.79,51.66,51.75,89000.0,34.3398,34.3863,34.3,34.3597,89000.0
2007-08-14 09:30:00,51.1,51.74,50.62,51.36,59800.0,33.9281,34.3531,33.6094,34.1008,59800.0
2007-08-14 09:35:00,51.37,51.39,50.87,51.0,95300.0,34.1074,34.1207,33.7754,33.8617,95300.0
2007-08-14 09:40:00,51.0,51.47,50.8,51.47,76000.0,33.8617,34.1738,33.7289,34.1738,76000.0
2007-08-14 09:45:00,51.47,51.51,51.03,51.18,73800.0,34.1738,34.2004,33.8817,33.9813,73800.0
2007-08-14 09:50:00,51.2,51.44,51.19,51.21,42800.0,33.9945,34.1539,33.9879,34.0012,42800.0
2007-08-14 09:55:00,51.22,51.52,51.21,51.48,48500.0,34.0078,34.207,34.0012,34.1804,48500.0
2007-08-14 10:00:00,51.48,51.68,51.46,51.54,86400.0,34.1804,34.3132,34.1672,34.2203,86400.0
2007-08-14 10:05:00,51.54,51.8,51.52,51.6,75200.0,34.2203,34.3929,34.207,34.2601,75200.0
2007-08-14 10:10:00,51.6,51.73,51.35,51.4,62100.0,34.2601,34.3464,34.0941,34.1273,62100.0
2007-08-14 10:15:00,51.43,51.45,51.19,51.42,38700.0,34.1472,34.1605,33.9879,34.1406,38700.0
2007-08-14 10:20:00,51.46,51.51,51.31,51.43,35400.0,34.1672,34.2004,34.0676,34.1472,35400.0
2007-08-14 10:25:00,51.43,51.51,51.3,51.5,36200.0,34.1472,34.2004,34.0609,34.1937,36200.0
2007-08-14 10:30:00,51.47,51.51,51.36,51.47,25200.0,34.1738,34.2004,34.1008,34.1738,25200.0
2007-08-14 10:35:00,51.47,51.49,51.28,51.35,41700.0,34.1738,34.1871,34.0476,34.0941,41700.0
2007-08-14 10:40:00,51.36,51.43,51.3,51.32,30700.0,34.1008,34.1472,34.0609,34.0742,30700.0
2007-08-14 10:45:00,51.31,51.44,51.29,51.32,66400.0,34.0676,34.1539,34.0543,34.0742,66400.0
2007-08-14 10:50:00,51.32,51.4,51.0,51.0,71600.0,34.0742,34.1273,33.8617,33.8617,71600.0
2007-08-14 10:55:00,51.01,51.13,50.95,51.13,54200.0,33.8684,33.9481,33.8285,33.9481,54200.0
2007-08-14 11:00:00,51.13,51.14,50.85,50.88,72500.0,33.9481,33.9547,33.7621,33.7821,72500.0
2007-08-14 11:05:00,50.85,51.06,50.82,50.89,32600.0,33.7621,33.9016,33.7422,33.7887,32600.0
2007-08-14 11:10:00,50.87,51.11,50.83,51.09,197600.0,33.7754,33.9348,33.7489,33.9215,197600.0
2007-08-14 11:15:00,51.09,51.14,50.94,50.94,74100.0,33.9215,33.9547,33.8219,33.8219,74100.0
2007-08-14 11:20:00,50.94,51.04,50.87,50.87,38100.0,33.8219,33.8883,33.7754,33.7754,38100.0
2007-08-14 11:25:00,50.89,50.9,50.78,50.78,47600.0,33.7887,33.7953,33.7157,33.7157,47600.0
2007-08-14 11:30:00,50.79,50.84,50.45,50.49,106200.0,33.7223,33.7555,33.4966,33.5231,106200.0
2007-08-14 11:35:00,50.5,50.7,50.42,50.59,75800.0,33.5298,33.6626,33.4766,33.5895,75800.0
2007-08-14 11:40:00,50.59,50.59,50.25,50.41,48300.0,33.5895,33.5895,33.3638,33.47,48300.0
2007-08-14 11:45:00,50.44,50.66,50.44,50.59,29200.0,33.4899,33.636,33.4899,33.5895,29200.0
2007-08-14 11:50:00,50.64,50.95,50.59,50.85,36700.0,33.6227,33.8285,33.5895,33.7621,36700.0
2007-08-14 11:55:00,50.85,50.97,50.63,50.81,67300.0,33.7621,33.8418,33.6161,33.7356,67300.0
2007-08-14 12:00:00,50.81,50.92,50.73,50.73,25400.0,33.7356,33.8086,33.6825,33.6825,25400.0
2007-08-14 12:05:00,50.76,50.85,50.43,50.47,314500.0,33.7024,33.7621,33.4833,33.5098,314500.0
2007-08-14 12:10:00,50.48,50.6,50.43,50.55,37400.0,33.5165,33.5962,33.4833,33.563,37400.0
2007-08-14 12:15:00,50.57,50.75,50.37,50.64,214400.0,33.5762,33.6958,33.4434,33.6227,214400.0
2007-08-14 12:20:00,50.64,50.81,50.58,50.66,35100.0,33.6227,33.7356,33.5829,33.636,35100.0
2007-08-14 12:25:00,50.59,50.59,50.27,50.4,37400.0,33.5895,33.5895,33.3771,33.4634,37400.0
2007-08-14 12:30:00,50.36,50.53,50.28,50.41,24600.0,33.4368,33.5497,33.3837,33.47,24600.0
2007-08-14 12:35:00,50.41,50.67,50.38,50.53,159800.0,33.47,33.6426,33.4501,33.5497,159800.0
2007-08-14 12:40:00,50.52,50.52,50.32,50.44,18300.0,33.543,33.543,33.4103,33.4899,18300.0
2007-08-14 12:45:00,50.44,50.6,50.42,50.48,19100.0,33.4899,33.5962,33.4766,33.5165,19100.0
2007-08-14 12:50:00,50.47,50.57,50.44,50.51,14800.0,33.5098,33.5762,33.4899,33.5364,14800.0
2007-08-14 12:55:00,50.52,50.7,50.46,50.63,12600.0,33.543,33.6626,33.5032,33.6161,12600.0
2007-08-14 13:00:00,50.61,50.73,50.58,50.72,15100.0,33.6028,33.6825,33.5829,33.6758,15100.0
2007-08-14 13:05:00,50.73,50.73,50.67,50.68,25200.0,33.6825,33.6825,33.6426,33.6493,25200.0
2007-08-14 13:10:00,50.67,50.68,50.53,50.56,25100.0,33.6426,33.6493,33.5497,33.5696,25100.0
2007-08-14 13:15:00,50.56,50.58,50.33,50.38,20400.0,33.5696,33.5829,33.4169,33.4501,20400.0
2007-08-14 13:20:00,50.39,50.4,50.25,50.34,25600.0,33.4567,33.4634,33.3638,33.4235,25600.0
2007-08-14 13:25:00,50.34,50.37,50.27,50.31,39300.0,33.4235,33.4434,33.3771,33.4036,39300.0
2007-08-14 13:30:00,50.3,50.54,50.27,50.4,43900.0,33.397,33.5563,33.3771,33.4634,43900.0
2007-08-14 13:35:00,50.41,50.73,50.4,50.72,35200.0,33.47,33.6825,33.4634,33.6758,35200.0
2007-08-14 13:40:00,50.72,50.72,50.52,50.52,28800.0,33.6758,33.6758,33.543,33.543,28800.0
2007-08-14 13:45:00,50.52,50.61,50.3,50.37,38900.0,33.543,33.6028,33.397,33.4434,38900.0
2007-08-14 13:50:00,50.4,50.43,50.26,50.29,22200.0,33.4634,33.4833,33.3704,33.3903,22200.0
2007-08-14 13:55:00,50.29,50.34,50.2,50.28,67900.0,33.3903,33.4235,33.3306,33.3837,67900.0
2007-08-14 14:00:00,50.28,50.28,50.06,50.14,59900.0,33.3837,33.3837,33.2376,33.2907,59900.0
2007-08-14 14:05:00,50.14,50.22,50.0,50.0,44200.0,33.2907,33.3439,33.1978,33.1978,44200.0
2007-08-14 14:10:00,50.02,50.17,49.96,50.09,65300.0,33.2111,33.3107,33.1712,33.2575,65300.0
2007-08-14 14:15:00,50.11,50.11,49.91,49.93,67900.0,33.2708,33.2708,33.138,33.1513,67900.0
2007-08-14 14:20:00,49.92,50.0,49.9,49.94,49100.0,33.1447,33.1978,33.1314,33.1579,49100.0
2007-08-14 14:25:00,49.92,49.95,49.79,49.89,34100.0,33.1447,33.1646,33.0584,33.1248,34100.0
2007-08-14 14:30:00,49.89,49.89,49.5,49.56,96200.0,33.1248,33.1248,32.8658,32.9056,96200.0
2007-08-14 14:35:00,49.57,49.73,49.52,49.69,54400.0,32.9123,33.0185,32.8791,32.992,54400.0
2007-08-14 14:40:00,49.68,49.68,49.44,49.44,72200.0,32.9853,32.9853,32.826,32.826,72200.0
2007-08-14 14:45:00,49.42,49.59,49.35,49.52,76200.0,32.8127,32.9256,32.7662,32.8791,76200.0
2007-08-14 14:50:00,49.52,49.62,49.41,49.45,60600.0,32.8791,32.9455,32.8061,32.8326,60600.0
2007-08-14 14:55:00,49.47,49.65,49.45,49.64,48500.0,32.8459,32.9654,32.8326,32.9588,48500.0
2007-08-14 15:00:00,49.66,49.82,49.62,49.78,81300.0,32.972,33.0783,32.9455,33.0517,81300.0
2007-08-14 15:05:00,49.78,49.84,49.61,49.61,57400.0,33.0517,33.0916,32.9388,32.9388,57400.0
2007-08-14 15:10:00,49.6,49.71,49.54,49.64,47600.0,32.9322,33.0052,32.8924,32.9588,47600.0
2007-08-14 15:15:00,49.64,49.9,49.64,49.79,64100.0,32.9588,33.1314,32.9588,33.0584,64100.0
2007-08-14 15:20:00,49.79,50.14,49.79,49.94,92900.0,33.0584,33.2907,33.0584,33.1579,92900.0
2007-08-14 15:25:00,49.96,50.2,49.96,50.02,71400.0,33.1712,33.3306,33.1712,33.2111,71400.0
2007-08-14 15:30:00,50.02,50.09,49.78,49.78,79400.0,33.2111,33.2575,33.0517,33.0517,79400.0
2007-08-14 15:35:00,49.8,50.09,49.74,50.09,55500.0,33.065,33.2575,33.0252,33.2575,55500.0
2007-08-14 15:40:00,50.09,50.23,50.08,50.22,130700.0,33.2575,33.3505,33.2509,33.3439,130700.0
2007-08-14 15:45:00,50.23,50.26,50.18,50.22,127300.0,33.3505,33.3704,33.3173,33.3439,127300.0
2007-08-14 15:50:00,50.21,50.25,50.1,50.17,146200.0,33.3372,33.3638,33.2642,33.3107,146200.0
2007-08-14 15:55:00,50.17,50.24,50.08,50.08,170800.0,33.3107,33.3571,33.2509,33.2509,170800.0
2007-08-15 09:30:00,50.08,50.08,49.4,49.65,116600.0,33.2509,33.2509,32.7994,32.9654,116600.0
2007-08-15 09:35:00,49.64,49.77,49.43,49.54,69900.0,32.9588,33.0451,32.8193,32.8924,69900.0
2007-08-15 09:40:00,49.59,49.59,48.69,48.74,127700.0,32.9256,32.9256,32.328,32.3612,127700.0
2007-08-15 09:45:00,48.73,49.3,48.72,49.27,118900.0,32.3546,32.733,32.3479,32.7131,118900.0
2007-08-15 09:50:00,49.27,49.93,49.04,49.89,80800.0,32.7131,33.1513,32.5604,33.1248,80800.0
2007-08-15 09:55:00,49.93,50.38,49.85,49.86,82400.0,33.1513,33.4501,33.0982,33.1048,82400.0
2007-08-15 10:00:00,49.92,49.94,49.62,49.67,68200.0,33.1447,33.1579,32.9455,32.9787,68200.0
2007-08-15 10:05:00,49.67,49.86,49.45,49.77,65000.0,32.9787,33.1048,32.8326,33.0451,65000.0
2007-08-15 10:10:00,49.79,50.28,49.71,50.27,80900.0,33.0584,33.3837,33.0052,33.3771,80900.0
2007-08-15 10:15:00,50.27,50.35,50.0,50.13,46100.0,33.3771,33.4302,33.1978,33.2841,46100.0
2007-08-15 10:20:00,50.08,50.4,50.08,50.34,24200.0,33.2509,33.4634,33.2509,33.4235,24200.0
2007-08-15 10:25:00,50.35,51.0,50.13,50.97,180500.0,33.4302,33.8617,33.2841,33.8418,180500.0
2007-08-15 10:30:00,50.98,50.98,50.48,50.53,80700.0,33.8485,33.8485,33.5165,33.5497,80700.0
2007-08-15 10:35:00,50.54,50.58,50.4,50.5,51300.0,33.5563,33.5829,33.4634,33.5298,51300.0
2007-08-15 10:40:00,50.49,50.5,50.31,50.43,35800.0,33.5231,33.5298,33.4036,33.4833,35800.0
2007-08-15 10:45:00,50.43,50.5,50.31,50.41,35400.0,33.4833,33.5298,33.4036,33.47,35400.0
2007-08-15 10:50:00,50.42,50.45,50.2,50.36,91100.0,33.4766,33.4966,33.3306,33.4368,91100.0
2007-08-15 10:55:00,50.36,50.46,50.19,50.37,67500.0,33.4368,33.5032,33.3239,33.4434,67500.0
2007-08-15 11:00:00,50.37,50.57,50.37,50.49,96400.0,33.4434,33.5762,33.4434,33.5231,96400.0
2007-08-15 11:05:00,50.49,50.55,50.42,50.42,28400.0,33.5231,33.563,33.4766,33.4766,28400.0
2007-08-15 11:10:00,50.46,50.55,50.43,50.49,47800.0,33.5032,33.563,33.4833,33.5231,47800.0
2007-08-15 11:15:00,50.47,50.55,50.43,50.51,45500.0,33.5098,33.563,33.4833,33.5364,45500.0
2007-08-15 11:20:00,50.51,50.55,50.39,50.49,48400.0,33.5364,33.563,33.4567,33.5231,48400.0
2007-08-15 11:25:00,50.5,50.57,50.48,50.52,137500.0,33.5298,33.5762,33.5165,33.543,137500.0
2007-08-15 11:30:00,50.51,50.54,50.45,50.48,79000.0,33.5364,33.5563,33.4966,33.5165,79000.0
2007-08-15 11:35:00,50.48,50.56,50.38,50.53,99700.0,33.5165,33.5696,33.4501,33.5497,99700.0
2007-08-15 11:40:00,50.54,50.56,50.39,50.41,96800.0,33.5563,33.5696,33.4567,33.47,96800.0
2007-08-15 11:45:00,50.41,50.52,50.34,50.43,96700.0,33.47,33.543,33.4235,33.4833,96700.0
2007-08-15 11:50:00,50.44,50.44,50.06,50.14,101900.0,33.4899,33.4899,33.2376,33.2907,101900.0
2007-08-15 11:55:00,50.13,50.23,50.08,50.17,54800.0,33.2841,33.3505,33.2509,33.3107,54800.0
2007-08-15 12:00:00,50.18,50.45,50.17,50.31,46900.0,33.3173,33.4966,33.3107,33.4036,46900.0
2007-08-15 12:05:00,50.28,50.47,50.15,50.45,51200.0,33.3837,33.5098,33.2974,33.4966,51200.0
2007-08-15 12:10:00,50.46,50.46,50.34,50.38,47200.0,33.5032,33.5032,33.4235,33.4501,47200.0
2007-08-15 12:15:00,50.36,50.5,50.36,50.45,49700.0,33.4368,33.5298,33.4368,33.4966,49700.0
2007-08-15 12:20:00,50.45,50.46,50.4,50.44,35300.0,33.4966,33.5032,33.4634,33.4899,35300.0
2007-08-15 12:25:00,50.44,50.53,50.43,50.46,62500.0,33.4899,33.5497,33.4833,33.5032,62500.0
2007-08-15 12:30:00,50.44,50.44,50.34,50.4,70400.0,33.4899,33.4899,33.4235,33.4634,70400.0
2007-08-15 12:35:00,50.39,50.39,50.09,50.29,183300.0,33.4567,33.4567,33.2575,33.3903,183300.0
2007-08-15 12:40:00,50.27,50.27,50.08,50.16,193800.0,33.3771,33.3771,33.2509,33.304,193800.0
2007-08-15 12:45:00,50.15,50.33,50.15,50.25,50500.0,33.2974,33.4169,33.2974,33.3638,50500.0
2007-08-15 12:50:00,50.23,50.39,50.2,50.24,34000.0,33.3505,33.4567,33.3306,33.3571,34000.0
2007-08-15 12:55:00,50.24,50.24,50.18,50.19,23500.0,33.3571,33.3571,33.3173,33.3239,23500.0
2007-08-15 13:00:00,50.19,50.19,50.0,50.08,30600.0,33.3239,33.3239,33.1978,33.2509,30600.0
2007-08-15 13:05:00,50.08,50.11,50.05,50.08,25200.0,33.2509,33.2708,33.231,33.2509,25200.0
2007-08-15 13:10:00,50.08,50.15,50.04,50.11,131900.0,33.2509,33.2974,33.2243,33.2708,131900.0
2007-08-15 13:15:00,50.11,50.29,50.11,50.27,45900.0,33.2708,33.3903,33.2708,33.3771,45900.0
2007-08-15 13:20:00,50.29,50.29,50.04,50.09,79800.0,33.3903,33.3903,33.2243,33.2575,79800.0
2007-08-15 13:25:00,50.09,50.15,50.07,50.08,148200.0,33.2575,33.2974,33.2443,33.2509,148200.0
2007-08-15 13:30:00,50.1,50.23,50.07,50.17,67000.0,33.2642,33.3505,33.2443,33.3107,67000.0
2007-08-15 13:35:00,50.17,50.3,50.17,50.21,74200.0,33.3107,33.397,33.3107,33.3372,74200.0
2007-08-15 13:40:00,50.21,50.4,50.13,50.26,91300.0,33.3372,33.4634,33.2841,33.3704,91300.0
2007-08-15 13:45:00,50.27,50.29,50.21,50.22,38100.0,33.3771,33.3903,33.3372,33.3439,38100.0
2007-08-15 13:50:00,50.22,50.32,50.17,50.32,38400.0,33.3439,33.4103,33.3107,33.4103,38400.0
2007-08-15 13:55:00,50.31,50.35,50.21,50.26,28800.0,33.4036,33.4302,33.3372,33.3704,28800.0
2007-08-15 14:00:00,50.21,50.34,50.15,50.31,39500.0,33.3372,33.4235,33.2974,33.4036,39500.0
2007-08-15 14:05:00,50.35,50.41,50.18,50.22,34300.0,33.4302,33.47,33.3173,33.3439,34300.0
2007-08-15 14:10:00,50.22,50.24,50.14,50.14,67300.0,33.3439,33.3571,33.2907,33.2907,67300.0
2007-08-15 14:15:00,50.14,50.17,50.05,50.17,44300.0,33.2907,33.3107,33.231,33.3107,44300.0
2007-08-15 14:20:00,50.12,50.19,50.01,50.03,42200.0,33.2775,33.3239,33.2044,33.2177,42200.0
2007-08-15 14:25:00,50.03,50.11,49.97,50.0,93200.0,33.2177,33.2708,33.1779,33.1978,93200.0
2007-08-15 14:30:00,50.0,50.1,50.0,50.01,34300.0,33.1978,33.2642,33.1978,33.2044,34300.0
2007-08-15 14:35:00,50.02,50.12,50.0,50.04,62300.0,33.2111,33.2775,33.1978,33.2243,62300.0
2007-08-15 14:40:00,50.07,50.15,50.0,50.01,49100.0,33.2443,33.2974,33.1978,33.2044,49100.0
2007-08-15 14:45:00,50.01,50.06,49.86,49.91,89500.0,33.2044,33.2376,33.1048,33.138,89500.0
2007-08-15 14:50:00,49.91,50.03,49.86,49.97,104500.0,33.138,33.2177,33.1048,33.1779,104500.0
2007-08-15 14:55:00,49.97,50.07,49.91,49.94,128500.0,33.1779,33.2443,33.138,33.1579,128500.0
2007-08-15 15:00:00,49.96,49.99,49.76,49.82,97400.0,33.1712,33.1911,33.0384,33.0783,97400.0
2007-08-15 15:05:00,49.82,49.9,49.76,49.8,83800.0,33.0783,33.1314,33.0384,33.065,83800.0
2007-08-15 15:10:00,49.79,49.88,49.59,49.64,98500.0,33.0584,33.1181,32.9256,32.9588,98500.0
2007-08-15 15:15:00,49.64,49.67,49.5,49.62,83900.0,32.9588,32.9787,32.8658,32.9455,83900.0
2007-08-15 15:20:00,49.62,49.72,49.56,49.56,59600.0,32.9455,33.0119,32.9056,32.9056,59600.0
2007-08-15 15:25:00,49.57,49.58,49.38,49.4,80900.0,32.9123,32.9189,32.7861,32.7994,80900.0
2007-08-15 15:30:00,49.4,49.6,49.4,49.44,79300.0,32.7994,32.9322,32.7994,32.826,79300.0
2007-08-15 15:35:00,49.46,49.56,49.38,49.42,71400.0,32.8392,32.9056,32.7861,32.8127,71400.0
2007-08-15 15:40:00,49.42,49.47,49.26,49.43,94300.0,32.8127,32.8459,32.7065,32.8193,94300.0
2007-08-15 15:45:00,49.41,49.72,49.41,49.69,91700.0,32.8061,33.0119,32.8061,32.992,91700.0
2007-08-15 15:50:00,49.69,49.71,49.34,49.35,138900.0,32.992,33.0052,32.7596,32.7662,138900.0
2007-08-15 15:55:00,49.35,49.52,49.3,49.39,145200.0,32.7662,32.8791,32.733,32.7928,145200.0
2007-08-16 09:30:00,49.01,49.23,48.51,48.59,75800.0,32.5405,32.6865,32.2085,32.2616,75800.0
2007-08-16 09:35:00,48.64,48.98,48.52,48.61,59200.0,32.2948,32.5206,32.2151,32.2749,59200.0
2007-08-16 09:40:00,48.61,48.78,48.4,48.7,62200.0,32.2749,32.3878,32.1355,32.3346,62200.0
2007-08-16 09:45:00,48.72,49.16,48.7,49.11,64800.0,32.3479,32.6401,32.3346,32.6069,64800.0
2007-08-16 09:50:00,49.14,49.36,49.01,49.22,70100.0,32.6268,32.7729,32.5405,32.6799,70100.0
2007-08-16 09:55:00,49.19,49.42,48.75,48.8,87900.0,32.66,32.8127,32.3678,32.401,87900.0
2007-08-16 10:00:00,48.79,49.11,48.58,48.73,183900.0,32.3944,32.6069,32.255,32.3546,183900.0
2007-08-16 10:05:00,48.73,48.73,48.38,48.58,144800.0,32.3546,32.3546,32.1222,32.255,144800.0
2007-08-16 10:10:00,48.61,48.63,48.43,48.47,127500.0,32.2749,32.2882,32.1554,32.1819,127500.0
2007-08-16 10:15:00,48.44,48.61,48.39,48.6,81200.0,32.162,32.2749,32.1288,32.2682,81200.0
2007-08-16 10:20:00,48.6,48.61,48.4,48.46,82800.0,32.2682,32.2749,32.1355,32.1753,82800.0
2007-08-16 10:25:00,48.47,48.53,48.32,48.34,109100.0,32.1819,32.2218,32.0823,32.0956,109100.0
2007-08-16 10:30:00,48.35,48.6,48.25,48.56,94500.0,32.1023,32.2682,32.0359,32.2417,94500.0
2007-08-16 10:35:00,48.53,48.59,48.29,48.42,73700.0,32.2218,32.2616,32.0624,32.1487,73700.0
2007-08-16 10:40:00,48.42,48.49,48.27,48.4,46400.0,32.1487,32.1952,32.0491,32.1355,46400.0
2007-08-16 10:45:00,48.39,48.51,48.3,48.34,77900.0,32.1288,32.2085,32.0691,32.0956,77900.0
2007-08-16 10:50:00,48.34,48.48,48.31,48.32,61000.0,32.0956,32.1886,32.0757,32.0823,61000.0
2007-08-16 10:55:00,48.33,48.4,48.25,48.34,50700.0,32.089,32.1355,32.0359,32.0956,50700.0
2007-08-16 11:00:00,48.33,48.42,48.29,48.38,79200.0,32.089,32.1487,32.0624,32.1222,79200.0
2007-08-16 11:05:00,48.38,48.73,48.37,48.73,101700.0,32.1222,32.3546,32.1155,32.3546,101700.0
2007-08-16 11:10:00,48.73,48.82,48.57,48.66,61000.0,32.3546,32.4143,32.2483,32.3081,61000.0
2007-08-16 11:15:00,48.66,48.77,48.53,48.58,136100.0,32.3081,32.3811,32.2218,32.255,136100.0
2007-08-16 11:20:00,48.58,48.6,48.22,48.24,55500.0,32.255,32.2682,32.0159,32.0292,55500.0
2007-08-16 11:25:00,48.24,48.6,48.22,48.51,60600.0,32.0292,32.2682,32.0159,32.2085,60600.0
2007-08-16 11:30:00,48.54,48.57,48.2,48.21,70200.0,32.2284,32.2483,32.0027,32.0093,70200.0
2007-08-16 11:35:00,48.21,48.34,48.01,48.28,57800.0,32.0093,32.0956,31.8765,32.0558,57800.0
2007-08-16 11:40:00,48.31,48.54,48.31,48.4,37300.0,32.0757,32.2284,32.0757,32.1355,37300.0
2007-08-16 11:45:00,48.4,48.4,48.12,48.2,32700.0,32.1355,32.1355,31.9495,32.0027,32700.0
2007-08-16 11:50:00,48.2,48.29,48.15,48.19,52500.0,32.0027,32.0624,31.9695,31.996,52500.0
2007-08-16 11:55:00,48.2,48.32,48.16,48.24,41700.0,32.0027,32.0823,31.9761,32.0292,41700.0
2007-08-16 12:00:00,48.24,48.26,47.84,48.13,101800.0,32.0292,32.0425,31.7636,31.9562,101800.0
2007-08-16 12:05:00,48.09,48.1,47.48,47.49,81300.0,31.9296,31.9363,31.5246,31.5313,81300.0
2007-08-16 12:10:00,47.47,47.67,47.35,47.64,66000.0,31.518,31.6508,31.4383,31.6308,66000.0
2007-08-16 12:15:00,47.62,47.64,47.43,47.61,88900.0,31.6176,31.6308,31.4914,31.6109,88900.0
2007-08-16 12:20:00,47.65,47.69,47.36,47.45,77200.0,31.6375,31.664,31.4449,31.5047,77200.0
2007-08-16 12:25:00,47.45,47.61,47.33,47.37,56000.0,31.5047,31.6109,31.425,31.4516,56000.0
2007-08-16 12:30:00,47.35,47.44,47.08,47.09,108900.0,31.4383,31.4981,31.259,31.2657,108900.0
2007-08-16 12:35:00,47.09,47.15,46.84,46.97,173300.0,31.2657,31.3055,31.0997,31.186,173300.0
2007-08-16 12:40:00,46.99,47.04,46.5,46.63,102300.0,31.1993,31.2325,30.8739,30.9603,102300.0
2007-08-16 12:45:00,46.62,46.68,46.44,46.59,82900.0,30.9536,30.9935,30.8341,30.9337,82900.0
2007-08-16 12:50:00,46.59,47.03,46.46,46.77,137300.0,30.9337,31.2258,30.8474,31.0532,137300.0
2007-08-16 12:55:00,46.76,46.96,46.53,46.53,86400.0,31.0466,31.1794,30.8939,30.8939,86400.0
2007-08-16 13:00:00,46.53,46.73,46.42,46.72,70800.0,30.8939,31.0267,30.8208,31.02,70800.0
2007-08-16 13:05:00,46.69,46.94,46.61,46.78,75200.0,31.0001,31.1661,30.947,31.0598,75200.0
2007-08-16 13:10:00,46.8,47.36,46.78,47.23,118700.0,31.0731,31.4449,31.0598,31.3586,118700.0
2007-08-16 13:15:00,47.23,47.89,47.23,47.87,85400.0,31.3586,31.7968,31.3586,31.7836,85400.0
2007-08-16 13:20:00,47.9,48.03,47.05,47.13,81300.0,31.8035,31.8898,31.2391,31.2922,81300.0
2007-08-16 13:25:00,47.1,47.53,47.08,47.49,61400.0,31.2723,31.5578,31.259,31.5313,61400.0
2007-08-16 13:30:00,47.51,47.6,47.37,47.58,89100.0,31.5445,31.6043,31.4516,31.591,89100.0
2007-08-16 13:35:00,47.58,48.16,47.56,47.89,87200.0,31.591,31.9761,31.5777,31.7968,87200.0
2007-08-16 13:40:00,47.92,48.05,47.71,47.94,100400.0,31.8168,31.9031,31.6773,31.83,100400.0
2007-08-16 13:45:00,47.94,48.19,47.94,48.0,98700.0,31.83,31.996,31.83,31.8699,98700.0
2007-08-16 13:50:00,47.99,48.41,47.94,48.25,66600.0,31.8632,32.1421,31.83,32.0359,66600.0
2007-08-16 13:55:00,48.26,48.41,47.95,48.27,82500.0,32.0425,32.1421,31.8367,32.0491,82500.0
2007-08-16 14:00:00,48.29,48.78,48.15,48.72,72700.0,32.0624,32.3878,31.9695,32.3479,72700.0
2007-08-16 14:05:00,48.72,48.96,48.38,48.5,119500.0,32.3479,32.5073,32.1222,32.2019,119500.0
2007-08-16 14:10:00,48.5,48.97,48.4,48.97,94500.0,32.2019,32.5139,32.1355,32.5139,94500.0
2007-08-16 14:15:00,48.98,49.21,48.77,48.8,117600.0,32.5206,32.6733,32.3811,32.401,117600.0
2007-08-16 14:20:00,48.83,48.9,48.49,48.55,75400.0,32.421,32.4674,32.1952,32.235,75400.0
2007-08-16 14:25:00,48.56,48.71,48.36,48.51,103600.0,32.2417,32.3413,32.1089,32.2085,103600.0
2007-08-16 14:30:00,48.53,48.56,48.1,48.37,86300.0,32.2218,32.2417,31.9363,32.1155,86300.0
2007-08-16 14:35:00,48.37,48.58,48.17,48.29,63200.0,32.1155,32.255,31.9827,32.0624,63200.0
2007-08-16 14:40:00,48.27,48.36,48.12,48.24,52900.0,32.0491,32.1089,31.9495,32.0292,52900.0
2007-08-16 14:45:00,48.23,48.59,48.18,48.27,93600.0,32.0226,32.2616,31.9894,32.0491,93600.0
2007-08-16 14:50:00,48.22,48.62,48.2,48.45,113800.0,32.0159,32.2815,32.0027,32.1687,113800.0
2007-08-16 14:55:00,48.48,48.61,48.29,48.54,545600.0,32.1886,32.2749,32.0624,32.2284,545600.0
2007-08-16 15:00:00,48.55,48.62,48.24,48.39,113200.0,32.235,32.2815,32.0292,32.1288,113200.0
2007-08-16 15:05:00,48.39,48.62,48.29,48.35,136300.0,32.1288,32.2815,32.0624,32.1023,136300.0
2007-08-16 15:10:00,48.38,48.55,48.24,48.43,113600.0,32.1222,32.235,32.0292,32.1554,113600.0
2007-08-16 15:15:00,48.43,48.64,48.36,48.5,94100.0,32.1554,32.2948,32.1089,32.2019,94100.0
2007-08-16 15:20:00,48.5,48.72,48.46,48.62,68300.0,32.2019,32.3479,32.1753,32.2815,68300.0
2007-08-16 15:25:00,48.62,48.9,48.56,48.86,62600.0,32.2815,32.4674,32.2417,32.4409,62600.0
2007-08-16 15:30:00,48.86,49.17,48.84,49.15,95500.0,32.4409,32.6467,32.4276,32.6334,95500.0
2007-08-16 15:35:00,49.16,49.74,49.15,49.57,169800.0,32.6401,33.0252,32.6334,32.9123,169800.0
2007-08-16 15:40:00,49.58,50.25,49.53,50.0,146000.0,32.9189,33.3638,32.8857,33.1978,146000.0
2007-08-16 15:45:00,50.0,50.35,49.77,50.12,137600.0,33.1978,33.4302,33.0451,33.2775,137600.0
2007-08-16 15:50:00,50.12,50.38,49.98,50.29,186000.0,33.2775,33.4501,33.1845,33.3903,186000.0
2007-08-16 15:55:00,50.27,50.68,50.22,50.22,258200.0,33.3771,33.6493,33.3439,33.3439,258200.0
2007-08-17 09:30:00,51.13,52.45,50.5,51.92,2700.0,33.9481,34.8245,33.5298,34.4726,2700.0
2007-08-17 09:35:00,52.02,52.46,50.91,51.25,268300.0,34.539,34.8311,33.802,34.0277,268300.0
2007-08-17 09:40:00,51.3,51.78,51.27,51.71,107600.0,34.0609,34.3796,34.041,34.3331,107600.0
2007-08-17 09:45:00,51.71,51.71,51.06,51.22,86900.0,34.3331,34.3331,33.9016,34.0078,86900.0
2007-08-17 09:50:00,51.26,51.36,50.43,50.61,111700.0,34.0344,34.1008,33.4833,33.6028,111700.0
2007-08-17 09:55:00,50.59,50.64,50.31,50.42,81400.0,33.5895,33.6227,33.4036,33.4766,81400.0
2007-08-17 10:00:00,50.41,50.73,50.15,50.68,200800.0,33.47,33.6825,33.2974,33.6493,200800.0
2007-08-17 10:05:00,50.68,51.03,50.63,50.9,116800.0,33.6493,33.8817,33.6161,33.7953,116800.0
2007-08-17 10:10:00,50.9,51.16,50.89,51.1,158200.0,33.7953,33.968,33.7887,33.9281,158200.0
2007-08-17 10:15:00,51.1,51.1,50.54,50.66,111500.0,33.9281,33.9281,33.5563,33.636,111500.0
2007-08-17 10:20:00,50.66,51.15,50.62,50.91,137900.0,33.636,33.9613,33.6094,33.802,137900.0
2007-08-17 10:25:00,50.84,50.99,50.58,50.77,86100.0,33.7555,33.8551,33.5829,33.709,86100.0
2007-08-17 10:30:00,50.73,50.93,50.58,50.77,116800.0,33.6825,33.8153,33.5829,33.709,116800.0
2007-08-17 10:35:00,50.76,51.13,50.72,51.0,106900.0,33.7024,33.9481,33.6758,33.8617,106900.0
2007-08-17 10:40:00,51.0,51.1,50.6,50.84,124400.0,33.8617,33.9281,33.5962,33.7555,124400.0
2007-08-17 10:45:00,50.81,51.04,50.61,50.64,109400.0,33.7356,33.8883,33.6028,33.6227,109400.0
2007-08-17 10:50:00,50.64,50.88,50.56,50.66,121600.0,33.6227,33.7821,33.5696,33.636,121600.0
2007-08-17 10:55:00,50.63,50.88,50.62,50.69,65300.0,33.6161,33.7821,33.6094,33.6559,65300.0
2007-08-17 11:00:00,50.68,51.0,50.57,50.82,91300.0,33.6493,33.8617,33.5762,33.7422,91300.0
2007-08-17 11:05:00,50.84,50.99,50.58,50.61,80800.0,33.7555,33.8551,33.5829,33.6028,80800.0
2007-08-17 11:10:00,50.59,50.75,50.5,50.75,107400.0,33.5895,33.6958,33.5298,33.6958,107400.0
2007-08-17 11:15:00,50.75,50.75,50.51,50.54,64700.0,33.6958,33.6958,33.5364,33.5563,64700.0
2007-08-17 11:20:00,50.53,50.7,50.49,50.7,95200.0,33.5497,33.6626,33.5231,33.6626,95200.0
2007-08-17 11:25:00,50.65,50.75,50.63,50.68,51500.0,33.6294,33.6958,33.6161,33.6493,51500.0
2007-08-17 11:30:00,50.7,50.8,50.65,50.78,102500.0,33.6626,33.7289,33.6294,33.7157,102500.0
2007-08-17 11:35:00,50.8,50.98,50.68,50.68,120700.0,33.7289,33.8485,33.6493,33.6493,120700.0
2007-08-17 11:40:00,50.71,50.8,50.55,50.75,90600.0,33.6692,33.7289,33.563,33.6958,90600.0
2007-08-17 11:45:00,50.75,50.83,50.73,50.74,48900.0,33.6958,33.7489,33.6825,33.6891,48900.0
2007-08-17 11:50:00,50.77,51.0,50.72,50.73,44000.0,33.709,33.8617,33.6758,33.6825,44000.0
2007-08-17 11:55:00,50.73,50.73,50.38,50.43,55600.0,33.6825,33.6825,33.4501,33.4833,55600.0
2007-08-17 12:00:00,50.45,50.59,50.42,50.51,48700.0,33.4966,33.5895,33.4766,33.5364,48700.0
2007-08-17 12:05:00,50.51,50.58,50.42,50.47,50100.0,33.5364,33.5829,33.4766,33.5098,50100.0
2007-08-17 12:10:00,50.47,50.72,50.44,50.7,50600.0,33.5098,33.6758,33.4899,33.6626,50600.0
2007-08-17 12:15:00,50.7,50.99,50.7,50.94,73600.0,33.6626,33.8551,33.6626,33.8219,73600.0
2007-08-17 12:20:00,50.94,51.15,50.91,51.07,60600.0,33.8219,33.9613,33.802,33.9082,60600.0
2007-08-17 12:25:00,51.07,51.1,50.8,50.83,65000.0,33.9082,33.9281,33.7289,33.7489,65000.0
2007-08-17 12:30:00,50.83,51.09,50.83,51.09,46300.0,33.7489,33.9215,33.7489,33.9215,46300.0
2007-08-17 12:35:00,51.08,51.2,51.01,51.01,59800.0,33.9149,33.9945,33.8684,33.8684,59800.0
2007-08-17 12:40:00,51.0,51.18,50.99,51.11,77300.0,33.8617,33.9813,33.8551,33.9348,77300.0
2007-08-17 12:45:00,51.13,51.16,51.03,51.06,54000.0,33.9481,33.968,33.8817,33.9016,54000.0
2007-08-17 12:50:00,51.06,51.08,50.86,50.87,130500.0,33.9016,33.9149,33.7688,33.7754,130500.0
2007-08-17 12:55:00,50.86,51.02,50.8,50.98,59900.0,33.7688,33.875,33.7289,33.8485,59900.0
2007-08-17 13:00:00,51.0,51.06,50.99,51.04,90600.0,33.8617,33.9016,33.8551,33.8883,90600.0
2007-08-17 13:05:00,51.05,51.17,51.0,51.09,95000.0,33.8949,33.9746,33.8617,33.9215,95000.0
2007-08-17 13:10:00,51.09,51.15,50.99,51.11,92300.0,33.9215,33.9613,33.8551,33.9348,92300.0
2007-08-17 13:15:00,51.12,51.16,51.03,51.09,82100.0,33.9414,33.968,33.8817,33.9215,82100.0
2007-08-17 13:20:00,51.09,51.22,50.99,51.01,71300.0,33.9215,34.0078,33.8551,33.8684,71300.0
2007-08-17 13:25:00,51.0,51.06,50.97,51.05,65000.0,33.8617,33.9016,33.8418,33.8949,65000.0
2007-08-17 13:30:00,51.05,51.11,50.96,51.09,50100.0,33.8949,33.9348,33.8352,33.9215,50100.0
2007-08-17 13:35:00,51.1,51.16,51.07,51.13,58700.0,33.9281,33.968,33.9082,33.9481,58700.0
2007-08-17 13:40:00,51.12,51.17,51.08,51.13,58300.0,33.9414,33.9746,33.9149,33.9481,58300.0
2007-08-17 13:45:00,51.1,51.2,51.06,51.14,38600.0,33.9281,33.9945,33.9016,33.9547,38600.0
2007-08-17 13:50:00,51.15,51.16,51.02,51.06,42700.0,33.9613,33.968,33.875,33.9016,42700.0
2007-08-17 13:55:00,51.04,51.08,50.98,51.07,59900.0,33.8883,33.9149,33.8485,33.9082,59900.0
2007-08-17 14:00:00,51.1,51.16,51.01,51.08,81500.0,33.9281,33.968,33.8684,33.9149,81500.0
2007-08-17 14:05:00,51.08,51.12,50.99,51.04,107400.0,33.9149,33.9414,33.8551,33.8883,107400.0
2007-08-17 14:10:00,51.05,51.14,51.04,51.05,36400.0,33.8949,33.9547,33.8883,33.8949,36400.0
2007-08-17 14:15:00,51.05,51.3,51.05,51.27,38400.0,33.8949,34.0609,33.8949,34.041,38400.0
2007-08-17 14:20:00,51.28,51.3,51.19,51.26,33400.0,34.0476,34.0609,33.9879,34.0344,33400.0
2007-08-17 14:25:00,51.26,51.33,51.17,51.18,39100.0,34.0344,34.0808,33.9746,33.9813,39100.0
2007-08-17 14:30:00,51.17,51.24,51.08,51.22,56500.0,33.9746,34.0211,33.9149,34.0078,56500.0
2007-08-17 14:35:00,51.21,51.3,51.07,51.07,46800.0,34.0012,34.0609,33.9082,33.9082,46800.0
2007-08-17 14:40:00,51.08,51.17,51.02,51.11,83600.0,33.9149,33.9746,33.875,33.9348,83600.0
2007-08-17 14:45:00,51.11,51.12,50.98,51.05,89500.0,33.9348,33.9414,33.8485,33.8949,89500.0
2007-08-17 14:50:00,51.05,51.06,50.94,50.96,62500.0,33.8949,33.9016,33.8219,33.8352,62500.0
2007-08-17 14:55:00,50.95,51.03,50.95,51.02,45900.0,33.8285,33.8817,33.8285,33.875,45900.0
2007-08-17 15:00:00,51.02,51.03,50.96,51.03,59200.0,33.875,33.8817,33.8352,33.8817,59200.0
2007-08-17 15:05:00,51.03,51.08,51.02,51.07,67400.0,33.8817,33.9149,33.875,33.9082,67400.0
2007-08-17 15:10:00,51.08,51.17,51.04,51.15,88600.0,33.9149,33.9746,33.8883,33.9613,88600.0
2007-08-17 15:15:00,51.15,51.23,51.05,51.2,88100.0,33.9613,34.0145,33.8949,33.9945,88100.0
2007-08-17 15:20:00,51.2,51.22,51.09,51.19,67900.0,33.9945,34.0078,33.9215,33.9879,67900.0
2007-08-17 15:25:00,51.18,51.24,51.14,51.17,121600.0,33.9813,34.0211,33.9547,33.9746,121600.0
2007-08-17 15:30:00,51.19,51.24,51.05,51.15,111100.0,33.9879,34.0211,33.8949,33.9613,111100.0
2007-08-17 15:35:00,51.15,51.18,51.06,51.12,89400.0,33.9613,33.9813,33.9016,33.9414,89400.0
2007-08-17 15:40:00,51.12,51.2,51.02,51.1,196900.0,33.9414,33.9945,33.875,33.9281,196900.0
2007-08-17 15:45:00,51.09,51.13,51.03,51.03,148400.0,33.9215,33.9481,33.8817,33.8817,148400.0
2007-08-17 15:50:00,51.02,51.12,50.95,51.1,148300.0,33.875,33.9414,33.8285,33.9281,148300.0
2007-08-17 15:55:00,51.1,51.12,50.95,50.96,210600.0,33.9281,33.9414,33.8285,33.8352,210600.0
2007-08-20 09:30:00,50.11,50.96,50.08,50.74,191900.0,33.2708,33.8352,33.2509,33.6891,191900.0
2007-08-20 09:35:00,50.75,51.15,50.11,50.93,125600.0,33.6958,33.9613,33.2708,33.8153,125600.0
2007-08-20 09:40:00,50.93,51.38,50.92,51.27,121800.0,33.8153,34.114,33.8086,34.041,121800.0
2007-08-20 09:45:00,51.26,51.38,51.07,51.29,95000.0,34.0344,34.114,33.9082,34.0543,95000.0
2007-08-20 09:50:00,51.28,51.43,51.0,51.23,108100.0,34.0476,34.1472,33.8617,34.0145,108100.0
2007-08-20 09:55:00,51.24,51.37,51.08,51.29,167100.0,34.0211,34.1074,33.9149,34.0543,167100.0
2007-08-20 10:00:00,51.25,51.37,51.09,51.2,120500.0,34.0277,34.1074,33.9215,33.9945,120500.0
2007-08-20 10:05:00,51.19,51.31,51.19,51.29,98700.0,33.9879,34.0676,33.9879,34.0543,98700.0
2007-08-20 10:10:00,51.3,51.34,51.23,51.29,114000.0,34.0609,34.0875,34.0145,34.0543,114000.0
2007-08-20 10:15:00,51.28,51.84,51.26,51.62,163500.0,34.0476,34.4195,34.0344,34.2734,163500.0
2007-08-20 10:20:00,51.59,51.74,51.53,51.62,123600.0,34.2535,34.3531,34.2136,34.2734,123600.0
2007-08-20 10:25:00,51.62,52.05,51.61,51.87,81200.0,34.2734,34.5589,34.2668,34.4394,81200.0
2007-08-20 10:30:00,51.87,51.92,51.82,51.83,75500.0,34.4394,34.4726,34.4062,34.4128,75500.0
2007-08-20 10:35:00,51.83,51.83,51.64,51.65,39900.0,34.4128,34.4128,34.2867,34.2933,39900.0
2007-08-20 10:40:00,51.65,51.68,51.55,51.59,68100.0,34.2933,34.3132,34.2269,34.2535,68100.0
2007-08-20 10:45:00,51.59,51.67,51.56,51.58,92400.0,34.2535,34.3066,34.2336,34.2468,92400.0
2007-08-20 10:50:00,51.57,51.61,51.44,51.45,84400.0,34.2402,34.2668,34.1539,34.1605,84400.0
2007-08-20 10:55:00,51.46,51.46,51.32,51.34,46400.0,34.1672,34.1672,34.0742,34.0875,46400.0
2007-08-20 11:00:00,51.34,51.43,51.33,51.4,74500.0,34.0875,34.1472,34.0808,34.1273,74500.0
2007-08-20 11:05:00,51.4,51.46,51.38,51.4,49200.0,34.1273,34.1672,34.114,34.1273,49200.0
2007-08-20 11:10:00,51.41,51.54,51.39,51.51,41300.0,34.134,34.2203,34.1207,34.2004,41300.0
2007-08-20 11:15:00,51.52,51.54,51.47,51.47,54400.0,34.207,34.2203,34.1738,34.1738,54400.0
2007-08-20 11:20:00,51.48,51.55,51.47,51.53,47900.0,34.1804,34.2269,34.1738,34.2136,47900.0
2007-08-20 11:25:00,51.54,51.55,51.42,51.42,44500.0,34.2203,34.2269,34.1406,34.1406,44500.0
2007-08-20 11:30:00,51.41,51.41,51.26,51.32,42000.0,34.134,34.134,34.0344,34.0742,42000.0
2007-08-20 11:35:00,51.34,51.35,51.26,51.3,53200.0,34.0875,34.0941,34.0344,34.0609,53200.0
2007-08-20 11:40:00,51.29,51.3,51.26,51.3,25100.0,34.0543,34.0609,34.0344,34.0609,25100.0
2007-08-20 11:45:00,51.27,51.43,51.27,51.3,35800.0,34.041,34.1472,34.041,34.0609,35800.0
2007-08-20 11:50:00,51.3,51.32,51.23,51.27,76500.0,34.0609,34.0742,34.0145,34.041,76500.0
2007-08-20 11:55:00,51.27,51.29,51.11,51.11,89200.0,34.041,34.0543,33.9348,33.9348,89200.0
2007-08-20 12:00:00,51.11,51.29,51.1,51.28,47400.0,33.9348,34.0543,33.9281,34.0476,47400.0
2007-08-20 12:05:00,51.29,51.3,51.02,51.06,120700.0,34.0543,34.0609,33.875,33.9016,120700.0
2007-08-20 12:10:00,51.05,51.07,50.9,50.97,59400.0,33.8949,33.9082,33.7953,33.8418,59400.0
2007-08-20 12:15:00,50.97,51.15,50.93,51.11,34600.0,33.8418,33.9613,33.8153,33.9348,34600.0
2007-08-20 12:20:00,51.13,51.14,50.84,50.95,31800.0,33.9481,33.9547,33.7555,33.8285,31800.0
2007-08-20 12:25:00,50.95,51.18,50.94,51.12,40700.0,33.8285,33.9813,33.8219,33.9414,40700.0
2007-08-20 12:30:00,51.12,51.19,51.08,51.14,29300.0,33.9414,33.9879,33.9149,33.9547,29300.0
2007-08-20 12:35:00,51.11,51.15,50.83,50.86,28300.0,33.9348,33.9613,33.7489,33.7688,28300.0
2007-08-20 12:40:00,50.86,50.88,50.77,50.78,16900.0,33.7688,33.7821,33.709,33.7157,16900.0
2007-08-20 12:45:00,50.79,51.08,50.78,51.0,17000.0,33.7223,33.9149,33.7157,33.8617,17000.0
2007-08-20 12:50:00,51.0,51.17,50.99,51.01,25000.0,33.8617,33.9746,33.8551,33.8684,25000.0
2007-08-20 12:55:00,51.01,51.02,50.84,50.84,13000.0,33.8684,33.875,33.7555,33.7555,13000.0
2007-08-20 13:00:00,50.84,50.84,50.68,50.75,23500.0,33.7555,33.7555,33.6493,33.6958,23500.0
2007-08-20 13:05:00,50.74,50.94,50.73,50.94,14300.0,33.6891,33.8219,33.6825,33.8219,14300.0
2007-08-20 13:10:00,50.94,50.94,50.8,50.9,14700.0,33.8219,33.8219,33.7289,33.7953,14700.0
2007-08-20 13:15:00,50.91,50.94,50.83,50.89,18700.0,33.802,33.8219,33.7489,33.7887,18700.0
2007-08-20 13:20:00,50.9,50.92,50.73,50.85,24500.0,33.7953,33.8086,33.6825,33.7621,24500.0
2007-08-20 13:25:00,50.85,50.87,50.74,50.75,15600.0,33.7621,33.7754,33.6891,33.6958,15600.0
2007-08-20 13:30:00,50.75,50.81,50.72,50.75,14800.0,33.6958,33.7356,33.6758,33.6958,14800.0
2007-08-20 13:35:00,50.74,50.98,50.74,50.97,15800.0,33.6891,33.8485,33.6891,33.8418,15800.0
2007-08-20 13:40:00,50.97,51.05,50.89,51.01,29300.0,33.8418,33.8949,33.7887,33.8684,29300.0
2007-08-20 13:45:00,51.02,51.27,51.01,51.27,21200.0,33.875,34.041,33.8684,34.041,21200.0
2007-08-20 13:50:00,51.26,51.27,51.12,51.13,22900.0,34.0344,34.041,33.9414,33.9481,22900.0
2007-08-20 13:55:00,51.13,51.17,51.09,51.09,32100.0,33.9481,33.9746,33.9215,33.9215,32100.0
2007-08-20 14:00:00,51.1,51.32,51.09,51.29,39800.0,33.9281,34.0742,33.9215,34.0543,39800.0
2007-08-20 14:05:00,51.28,51.29,51.23,51.25,18600.0,34.0476,34.0543,34.0145,34.0277,18600.0
2007-08-20 14:10:00,51.24,51.32,51.22,51.27,35700.0,34.0211,34.0742,34.0078,34.041,35700.0
2007-08-20 14:15:00,51.26,51.38,51.2,51.38,81600.0,34.0344,34.114,33.9945,34.114,81600.0
2007-08-20 14:20:00,51.39,51.64,51.34,51.54,40700.0,34.1207,34.2867,34.0875,34.2203,40700.0
2007-08-20 14:25:00,51.54,51.7,51.49,51.7,53900.0,34.2203,34.3265,34.1871,34.3265,53900.0
2007-08-20 14:30:00,51.7,51.85,51.68,51.78,43700.0,34.3265,34.4261,34.3132,34.3796,43700.0
2007-08-20 14:35:00,51.79,52.0,51.78,51.95,95000.0,34.3863,34.5257,34.3796,34.4925,95000.0
2007-08-20 14:40:00,51.97,51.98,51.91,51.94,57600.0,34.5058,34.5124,34.4659,34.4859,57600.0
2007-08-20 14:45:00,51.95,52.03,51.94,51.97,69600.0,34.4925,34.5456,34.4859,34.5058,69600.0
2007-08-20 14:50:00,51.97,52.23,51.96,52.2,74200.0,34.5058,34.6784,34.4991,34.6585,74200.0
2007-08-20 14:55:00,52.19,52.31,52.18,52.27,48400.0,34.6518,34.7315,34.6452,34.705,48400.0
2007-08-20 15:00:00,52.25,52.43,52.25,52.41,78000.0,34.6917,34.8112,34.6917,34.7979,78000.0
2007-08-20 15:05:00,52.41,52.48,52.36,52.46,57600.0,34.7979,34.8444,34.7647,34.8311,57600.0
2007-08-20 15:10:00,52.44,54.46,52.36,52.52,101500.0,34.8178,36.159,34.7647,34.871,101500.0
2007-08-20 15:15:00,52.51,52.52,52.37,52.45,47900.0,34.8643,34.871,34.7714,34.8245,47900.0
2007-08-20 15:20:00,52.44,52.58,52.36,52.54,62500.0,34.8178,34.9108,34.7647,34.8842,62500.0
2007-08-20 15:25:00,52.58,52.7,52.53,52.65,73900.0,34.9108,34.9905,34.8776,34.9573,73900.0
2007-08-20 15:30:00,52.65,52.67,52.36,52.38,111500.0,34.9573,34.9705,34.7647,34.778,111500.0
2007-08-20 15:35:00,52.37,52.43,52.28,52.41,64900.0,34.7714,34.8112,34.7116,34.7979,64900.0
2007-08-20 15:40:00,52.45,52.71,52.42,52.7,94100.0,34.8245,34.9971,34.8046,34.9905,94100.0
2007-08-20 15:45:00,52.69,52.75,52.65,52.68,87600.0,34.9838,35.0237,34.9573,34.9772,87600.0
2007-08-20 15:50:00,52.68,52.7,52.37,52.49,133600.0,34.9772,34.9905,34.7714,34.851,133600.0
2007-08-20 15:55:00,52.47,52.52,52.36,52.38,120000.0,34.8378,34.871,34.7647,34.778,120000.0
2007-08-21 09:30:00,52.54,52.54,52.15,52.16,28300.0,34.8842,34.8842,34.6253,34.6319,28300.0
2007-08-21 09:35:00,52.16,52.72,52.16,52.7,59800.0,34.6319,35.0037,34.6319,34.9905,59800.0
2007-08-21 09:40:00,52.71,53.14,52.58,53.05,87600.0,34.9971,35.2826,34.9108,35.2229,87600.0
2007-08-21 09:45:00,53.05,53.18,52.91,52.94,76400.0,35.2229,35.3092,35.1299,35.1498,76400.0
2007-08-21 09:50:00,52.95,53.3,52.94,53.19,80800.0,35.1565,35.3888,35.1498,35.3158,80800.0
2007-08-21 09:55:00,53.19,53.36,53.15,53.24,56400.0,35.3158,35.4287,35.2892,35.349,56400.0
2007-08-21 10:00:00,53.24,53.33,53.13,53.15,60900.0,35.349,35.4088,35.276,35.2892,60900.0
2007-08-21 10:05:00,53.17,53.18,52.85,52.85,59700.0,35.3025,35.3092,35.0901,35.0901,59700.0
2007-08-21 10:10:00,52.84,52.87,52.36,52.37,85300.0,35.0834,35.1033,34.7647,34.7714,85300.0
2007-08-21 10:15:00,52.34,52.49,52.29,52.35,53000.0,34.7514,34.851,34.7182,34.7581,53000.0
2007-08-21 10:20:00,52.34,52.41,52.25,52.29,43800.0,34.7514,34.7979,34.6917,34.7182,43800.0
2007-08-21 10:25:00,52.28,52.35,52.2,52.24,57000.0,34.7116,34.7581,34.6585,34.685,57000.0
2007-08-21 10:30:00,52.25,52.37,52.22,52.31,51400.0,34.6917,34.7714,34.6718,34.7315,51400.0
2007-08-21 10:35:00,52.32,52.4,52.2,52.39,43400.0,34.7382,34.7913,34.6585,34.7846,43400.0
2007-08-21 10:40:00,52.39,52.47,52.21,52.4,26300.0,34.7846,34.8378,34.6651,34.7913,26300.0
2007-08-21 10:45:00,52.39,52.42,52.27,52.3,57500.0,34.7846,34.8046,34.705,34.7249,57500.0
2007-08-21 10:50:00,52.28,52.33,52.26,52.32,28800.0,34.7116,34.7448,34.6983,34.7382,28800.0
2007-08-21 10:55:00,52.34,52.49,52.34,52.47,42400.0,34.7514,34.851,34.7514,34.8378,42400.0
2007-08-21 11:00:00,52.48,52.56,52.41,52.46,38700.0,34.8444,34.8975,34.7979,34.8311,38700.0
2007-08-21 11:05:00,52.46,52.46,52.22,52.24,48500.0,34.8311,34.8311,34.6718,34.685,48500.0
2007-08-21 11:10:00,52.25,52.35,52.04,52.04,67800.0,34.6917,34.7581,34.5523,34.5523,67800.0
2007-08-21 11:15:00,52.09,52.42,52.04,52.42,43900.0,34.5855,34.8046,34.5523,34.8046,43900.0
2007-08-21 11:20:00,52.42,52.45,52.32,52.43,37000.0,34.8046,34.8245,34.7382,34.8112,37000.0
2007-08-21 11:25:00,52.43,52.71,52.43,52.71,55600.0,34.8112,34.9971,34.8112,34.9971,55600.0
2007-08-21 11:30:00,52.69,52.92,52.69,52.92,71200.0,34.9838,35.1365,34.9838,35.1365,71200.0
2007-08-21 11:35:00,52.88,52.98,52.83,52.93,43500.0,35.11,35.1764,35.0768,35.1432,43500.0
2007-08-21 11:40:00,52.92,53.18,52.9,53.14,45000.0,35.1365,35.3092,35.1233,35.2826,45000.0
2007-08-21 11:45:00,53.15,53.44,53.15,53.36,88700.0,35.2892,35.4818,35.2892,35.4287,88700.0
2007-08-21 11:50:00,53.35,53.36,53.19,53.26,103000.0,35.422,35.4287,35.3158,35.3623,103000.0
2007-08-21 11:55:00,53.26,53.28,53.23,53.27,52200.0,35.3623,35.3756,35.3424,35.3689,52200.0
2007-08-21 12:00:00,53.29,53.29,53.16,53.18,73200.0,35.3822,35.3822,35.2959,35.3092,73200.0
2007-08-21 12:05:00,53.18,53.18,53.07,53.11,60200.0,35.3092,35.3092,35.2361,35.2627,60200.0
2007-08-21 12:10:00,53.11,53.28,53.11,53.24,62000.0,35.2627,35.3756,35.2627,35.349,62000.0
2007-08-21 12:15:00,53.24,53.29,53.22,53.27,40600.0,35.349,35.3822,35.3357,35.3689,40600.0
2007-08-21 12:20:00,53.28,53.34,53.25,53.33,41000.0,35.3756,35.4154,35.3556,35.4088,41000.0
2007-08-21 12:25:00,53.33,53.33,53.17,53.17,37500.0,35.4088,35.4088,35.3025,35.3025,37500.0
2007-08-21 12:30:00,53.16,53.16,52.86,52.92,98900.0,35.2959,35.2959,35.0967,35.1365,98900.0
2007-08-21 12:35:00,52.95,52.99,52.81,52.86,28000.0,35.1565,35.183,35.0635,35.0967,28000.0
2007-08-21 12:40:00,52.86,52.86,52.73,52.73,37400.0,35.0967,35.0967,35.0104,35.0104,37400.0
2007-08-21 12:45:00,52.74,52.75,52.58,52.63,38600.0,35.017,35.0237,34.9108,34.944,38600.0
2007-08-21 12:50:00,52.63,52.67,52.56,52.62,27100.0,34.944,34.9705,34.8975,34.9373,27100.0
2007-08-21 12:55:00,52.62,52.72,52.62,52.69,18700.0,34.9373,35.0037,34.9373,34.9838,18700.0
2007-08-21 13:00:00,52.69,52.74,52.54,52.62,39100.0,34.9838,35.017,34.8842,34.9373,39100.0
2007-08-21 13:05:00,52.63,52.65,52.6,52.61,16500.0,34.944,34.9573,34.9241,34.9307,16500.0
2007-08-21 13:10:00,52.6,52.63,52.52,52.53,16300.0,34.9241,34.944,34.871,34.8776,16300.0
2007-08-21 13:15:00,52.53,52.66,52.53,52.65,13300.0,34.8776,34.9639,34.8776,34.9573,13300.0
2007-08-21 13:20:00,52.65,52.73,52.63,52.66,10700.0,34.9573,35.0104,34.944,34.9639,10700.0
2007-08-21 13:25:00,52.67,52.7,52.58,52.59,15000.0,34.9705,34.9905,34.9108,34.9174,15000.0
2007-08-21 13:30:00,52.59,52.67,52.45,52.48,24900.0,34.9174,34.9705,34.8245,34.8444,24900.0
2007-08-21 13:35:00,52.49,52.63,52.48,52.53,22600.0,34.851,34.944,34.8444,34.8776,22600.0
2007-08-21 13:40:00,52.55,52.59,52.44,52.47,18500.0,34.8909,34.9174,34.8178,34.8378,18500.0
2007-08-21 13:45:00,52.44,52.46,52.32,52.46,29300.0,34.8178,34.8311,34.7382,34.8311,29300.0
2007-08-21 13:50:00,52.46,52.47,52.33,52.33,8800.0,34.8311,34.8378,34.7448,34.7448,8800.0
2007-08-21 13:55:00,52.33,52.35,52.19,52.26,27300.0,34.7448,34.7581,34.6518,34.6983,27300.0
2007-08-21 14:00:00,52.27,52.32,52.24,52.31,22900.0,34.705,34.7382,34.685,34.7315,22900.0
2007-08-21 14:05:00,52.31,52.32,52.16,52.18,24100.0,34.7315,34.7382,34.6319,34.6452,24100.0
2007-08-21 14:10:00,52.18,52.21,52.11,52.12,23000.0,34.6452,34.6651,34.5987,34.6054,23000.0
2007-08-21 14:15:00,52.14,52.22,52.12,52.14,37400.0,34.6187,34.6718,34.6054,34.6187,37400.0
2007-08-21 14:20:00,52.19,52.21,52.11,52.16,27600.0,34.6518,34.6651,34.5987,34.6319,27600.0
2007-08-21 14:25:00,52.16,52.18,51.99,52.12,29400.0,34.6319,34.6452,34.5191,34.6054,29400.0
2007-08-21 14:30:00,52.13,52.2,52.0,52.06,25800.0,34.612,34.6585,34.5257,34.5655,25800.0
2007-08-21 14:35:00,52.07,52.13,52.05,52.06,16200.0,34.5722,34.612,34.5589,34.5655,16200.0
2007-08-21 14:40:00,52.07,52.13,52.0,52.0,31900.0,34.5722,34.612,34.5257,34.5257,31900.0
2007-08-21 14:45:00,52.01,52.18,51.89,52.18,34400.0,34.5323,34.6452,34.4527,34.6452,34400.0
2007-08-21 14:50:00,52.18,52.19,52.01,52.07,41200.0,34.6452,34.6518,34.5323,34.5722,41200.0
2007-08-21 14:55:00,52.07,52.12,52.02,52.07,23000.0,34.5722,34.6054,34.539,34.5722,23000.0
2007-08-21 15:00:00,52.08,52.2,52.08,52.13,30400.0,34.5788,34.6585,34.5788,34.612,30400.0
2007-08-21 15:05:00,52.11,52.15,52.07,52.1,30600.0,34.5987,34.6253,34.5722,34.5921,30600.0
2007-08-21 15:10:00,52.1,52.17,52.1,52.13,22100.0,34.5921,34.6386,34.5921,34.612,22100.0
2007-08-21 15:15:00,52.13,52.16,52.07,52.1,33400.0,34.612,34.6319,34.5722,34.5921,33400.0
2007-08-21 15:20:00,52.1,52.14,52.07,52.14,25900.0,34.5921,34.6187,34.5722,34.6187,25900.0
2007-08-21 15:25:00,52.1,52.14,52.02,52.04,25900.0,34.5921,34.6187,34.539,34.5523,25900.0
2007-08-21 15:30:00,52.04,52.16,52.01,52.13,50800.0,34.5523,34.6319,34.5323,34.612,50800.0
2007-08-21 15:35:00,52.15,52.25,52.09,52.14,34400.0,34.6253,34.6917,34.5855,34.6187,34400.0
2007-08-21 15:40:00,52.13,52.22,52.07,52.18,31600.0,34.612,34.6718,34.5722,34.6452,31600.0
2007-08-21 15:45:00,52.2,52.27,52.17,52.23,30100.0,34.6585,34.705,34.6386,34.6784,30100.0
2007-08-21 15:50:00,52.24,52.24,51.99,52.01,41400.0,34.685,34.685,34.5191,34.5323,41400.0
2007-08-21 15:55:00,52.02,52.07,51.99,52.0,51200.0,34.539,34.5722,34.5191,34.5257,51200.0
2007-08-22 09:30:00,52.62,52.94,52.61,52.94,21600.0,34.9373,35.1498,34.9307,35.1498,21600.0
2007-08-22 09:35:00,52.93,53.04,52.75,52.94,65900.0,35.1432,35.2162,35.0237,35.1498,65900.0
2007-08-22 09:40:00,52.94,53.09,52.81,53.0,59600.0,35.1498,35.2494,35.0635,35.1897,59600.0
2007-08-22 09:45:00,53.0,53.04,52.91,53.02,33100.0,35.1897,35.2162,35.1299,35.2029,33100.0
2007-08-22 09:50:00,53.02,53.05,52.92,53.02,22100.0,35.2029,35.2229,35.1365,35.2029,22100.0
2007-08-22 09:55:00,53.02,53.19,52.95,53.15,49600.0,35.2029,35.3158,35.1565,35.2892,49600.0
2007-08-22 10:00:00,53.16,53.2,52.93,52.99,40800.0,35.2959,35.3224,35.1432,35.183,40800.0
2007-08-22 10:05:00,53.0,53.19,52.98,53.09,33900.0,35.1897,35.3158,35.1764,35.2494,33900.0
2007-08-22 10:10:00,53.11,53.18,53.05,53.08,22200.0,35.2627,35.3092,35.2229,35.2428,22200.0
2007-08-22 10:15:00,53.08,53.1,52.94,53.02,39500.0,35.2428,35.256,35.1498,35.2029,39500.0
2007-08-22 10:20:00,53.02,53.02,52.71,52.72,87900.0,35.2029,35.2029,34.9971,35.0037,87900.0
2007-08-22 10:25:00,52.71,52.82,52.63,52.75,62200.0,34.9971,35.0701,34.944,35.0237,62200.0
2007-08-22 10:30:00,52.76,52.84,52.62,52.77,59600.0,35.0303,35.0834,34.9373,35.0369,59600.0
2007-08-22 10:35:00,52.77,52.99,52.76,52.96,20300.0,35.0369,35.183,35.0303,35.1631,20300.0
2007-08-22 10:40:00,52.98,53.0,52.86,52.9,17300.0,35.1764,35.1897,35.0967,35.1233,17300.0
2007-08-22 10:45:00,52.9,53.1,52.88,52.98,17800.0,35.1233,35.256,35.11,35.1764,17800.0
2007-08-22 10:50:00,52.98,53.1,52.85,52.93,20000.0,35.1764,35.256,35.0901,35.1432,20000.0
2007-08-22 10:55:00,52.93,52.99,52.69,52.91,21900.0,35.1432,35.183,34.9838,35.1299,21900.0
2007-08-22 11:00:00,52.91,52.99,52.77,52.82,26900.0,35.1299,35.183,35.0369,35.0701,26900.0
2007-08-22 11:05:00,52.86,52.88,52.73,52.77,21100.0,35.0967,35.11,35.0104,35.0369,21100.0
2007-08-22 11:10:00,52.77,52.84,52.72,52.84,16600.0,35.0369,35.0834,35.0037,35.0834,16600.0
2007-08-22 11:15:00,52.84,53.0,52.83,52.99,10900.0,35.0834,35.1897,35.0768,35.183,10900.0
2007-08-22 11:20:00,52.99,52.99,52.78,52.91,16500.0,35.183,35.183,35.0436,35.1299,16500.0
2007-08-22 11:25:00,52.91,53.02,52.87,52.91,12300.0,35.1299,35.2029,35.1033,35.1299,12300.0
2007-08-22 11:30:00,52.87,53.02,52.84,53.0,14700.0,35.1033,35.2029,35.0834,35.1897,14700.0
2007-08-22 11:35:00,53.0,53.0,52.8,52.99,12700.0,35.1897,35.1897,35.0569,35.183,12700.0
2007-08-22 11:40:00,53.0,53.01,52.84,52.94,16100.0,35.1897,35.1963,35.0834,35.1498,16100.0
2007-08-22 11:45:00,52.97,53.02,52.92,52.96,13900.0,35.1697,35.2029,35.1365,35.1631,13900.0
2007-08-22 11:50:00,52.99,53.02,52.94,52.97,9200.0,35.183,35.2029,35.1498,35.1697,9200.0
2007-08-22 11:55:00,52.99,53.08,52.97,53.06,12900.0,35.183,35.2428,35.1697,35.2295,12900.0
2007-08-22 12:00:00,53.06,53.06,52.65,52.69,24300.0,35.2295,35.2295,34.9573,34.9838,24300.0
2007-08-22 12:05:00,52.69,53.03,52.69,53.03,19100.0,34.9838,35.2096,34.9838,35.2096,19100.0
2007-08-22 12:10:00,53.03,53.09,53.01,53.01,12200.0,35.2096,35.2494,35.1963,35.1963,12200.0
2007-08-22 12:15:00,53.03,53.09,52.98,53.04,10200.0,35.2096,35.2494,35.1764,35.2162,10200.0
2007-08-22 12:20:00,53.05,53.05,52.85,52.86,11900.0,35.2229,35.2229,35.0901,35.0967,11900.0
2007-08-22 12:25:00,52.86,52.89,52.75,52.79,13800.0,35.0967,35.1166,35.0237,35.0502,13800.0
2007-08-22 12:30:00,52.73,52.73,52.46,52.5,30300.0,35.0104,35.0104,34.8311,34.8577,30300.0
2007-08-22 12:35:00,52.53,52.68,52.46,52.57,22200.0,34.8776,34.9772,34.8311,34.9042,22200.0
2007-08-22 12:40:00,52.56,52.69,52.53,52.65,20200.0,34.8975,34.9838,34.8776,34.9573,20200.0
2007-08-22 12:45:00,52.66,52.79,52.64,52.64,18200.0,34.9639,35.0502,34.9506,34.9506,18200.0
2007-08-22 12:50:00,52.64,52.79,52.51,52.71,19400.0,34.9506,35.0502,34.8643,34.9971,19400.0
2007-08-22 12:55:00,52.72,52.72,52.61,52.68,8000.0,35.0037,35.0037,34.9307,34.9772,8000.0
2007-08-22 13:00:00,52.68,52.75,52.56,52.64,11100.0,34.9772,35.0237,34.8975,34.9506,11100.0
2007-08-22 13:05:00,52.64,52.68,52.49,52.59,17600.0,34.9506,34.9772,34.851,34.9174,17600.0
2007-08-22 13:10:00,52.59,52.66,52.59,52.63,6800.0,34.9174,34.9639,34.9174,34.944,6800.0
2007-08-22 13:15:00,52.63,52.67,52.52,52.65,12200.0,34.944,34.9705,34.871,34.9573,12200.0
2007-08-22 13:20:00,52.65,52.74,52.62,52.69,14700.0,34.9573,35.017,34.9373,34.9838,14700.0
2007-08-22 13:25:00,52.69,52.78,52.56,52.62,18300.0,34.9838,35.0436,34.8975,34.9373,18300.0
2007-08-22 13:30:00,52.61,52.7,52.59,52.65,23300.0,34.9307,34.9905,34.9174,34.9573,23300.0
2007-08-22 13:35:00,52.65,52.77,52.64,52.77,48800.0,34.9573,35.0369,34.9506,35.0369,48800.0
2007-08-22 13:40:00,52.77,52.82,52.66,52.67,43700.0,35.0369,35.0701,34.9639,34.9705,43700.0
2007-08-22 13:45:00,52.67,52.74,52.62,52.66,20200.0,34.9705,35.017,34.9373,34.9639,20200.0
2007-08-22 13:50:00,52.66,52.73,52.63,52.68,25400.0,34.9639,35.0104,34.944,34.9772,25400.0
2007-08-22 13:55:00,52.68,52.84,52.66,52.8,25400.0,34.9772,35.0834,34.9639,35.0569,25400.0
2007-08-22 14:00:00,52.8,52.84,52.68,52.82,34300.0,35.0569,35.0834,34.9772,35.0701,34300.0
2007-08-22 14:05:00,52.82,52.88,52.77,52.82,14000.0,35.0701,35.11,35.0369,35.0701,14000.0
2007-08-22 14:10:00,52.82,52.91,52.81,52.81,17500.0,35.0701,35.1299,35.0635,35.0635,17500.0
2007-08-22 14:15:00,52.81,52.94,52.75,52.9,13700.0,35.0635,35.1498,35.0237,35.1233,13700.0
2007-08-22 14:20:00,52.89,52.91,52.75,52.79,19500.0,35.1166,35.1299,35.0237,35.0502,19500.0
2007-08-22 14:25:00,52.79,52.83,52.67,52.7,18200.0,35.0502,35.0768,34.9705,34.9905,18200.0
2007-08-22 14:30:00,52.68,52.82,52.68,52.7,12100.0,34.9772,35.0701,34.9772,34.9905,12100.0
2007-08-22 14:35:00,52.7,52.88,52.57,52.78,20500.0,34.9905,35.11,34.9042,35.0436,20500.0
2007-08-22 14:40:00,52.79,52.89,52.77,52.78,15500.0,35.0502,35.1166,35.0369,35.0436,15500.0
2007-08-22 14:45:00,52.78,52.85,52.65,52.84,17700.0,35.0436,35.0901,34.9573,35.0834,17700.0
2007-08-22 14:50:00,52.84,52.98,52.8,52.82,23100.0,35.0834,35.1764,35.0569,35.0701,23100.0
2007-08-22 14:55:00,52.86,52.87,52.78,52.82,11900.0,35.0967,35.1033,35.0436,35.0701,11900.0
2007-08-22 15:00:00,52.85,52.85,52.67,52.76,21700.0,35.0901,35.0901,34.9705,35.0303,21700.0
2007-08-22 15:05:00,52.76,52.82,52.73,52.79,14300.0,35.0303,35.0701,35.0104,35.0502,14300.0
2007-08-22 15:10:00,52.81,52.9,52.78,52.8,15900.0,35.0635,35.1233,35.0436,35.0569,15900.0
2007-08-22 15:15:00,52.81,53.01,52.81,52.97,40800.0,35.0635,35.1963,35.0635,35.1697,40800.0
2007-08-22 15:20:00,52.98,52.99,52.89,52.9,16800.0,35.1764,35.183,35.1166,35.1233,16800.0
2007-08-22 15:25:00,52.9,52.97,52.85,52.92,17800.0,35.1233,35.1697,35.0901,35.1365,17800.0
2007-08-22 15:30:00,52.95,53.05,52.92,53.03,34800.0,35.1565,35.2229,35.1365,35.2096,34800.0
2007-08-22 15:35:00,53.04,53.1,52.97,52.98,29300.0,35.2162,35.256,35.1697,35.1764,29300.0
2007-08-22 15:40:00,53.0,53.05,52.94,53.0,33400.0,35.1897,35.2229,35.1498,35.1897,33400.0
2007-08-22 15:45:00,52.98,53.05,52.92,53.01,34400.0,35.1764,35.2229,35.1365,35.1963,34400.0
2007-08-22 15:50:00,53.0,53.01,52.79,52.86,40200.0,35.1897,35.1963,35.0502,35.0967,40200.0
2007-08-22 15:55:00,52.86,52.92,52.8,52.92,59600.0,35.0967,35.1365,35.0569,35.1365,59600.0
2007-08-23 09:30:00,53.7,53.84,53.33,53.47,76100.0,35.6544,35.7474,35.4088,35.5017,76100.0
2007-08-23 09:35:00,53.49,53.62,53.26,53.38,45900.0,35.515,35.6013,35.3623,35.442,45900.0
2007-08-23 09:40:00,53.41,53.42,53.14,53.18,38000.0,35.4619,35.4685,35.2826,35.3092,38000.0
2007-08-23 09:45:00,53.18,53.32,53.06,53.3,63300.0,35.3092,35.4021,35.2295,35.3888,63300.0
2007-08-23 09:50:00,53.3,53.39,53.1,53.1,49300.0,35.3888,35.4486,35.256,35.256,49300.0
2007-08-23 09:55:00,53.11,53.38,53.01,53.33,37500.0,35.2627,35.442,35.1963,35.4088,37500.0
2007-08-23 10:00:00,53.33,53.37,53.04,53.07,23300.0,35.4088,35.4353,35.2162,35.2361,23300.0
2007-08-23 10:05:00,53.1,53.24,52.93,52.93,31900.0,35.256,35.349,35.1432,35.1432,31900.0
2007-08-23 10:10:00,52.95,52.98,52.75,52.75,35000.0,35.1565,35.1764,35.0237,35.0237,35000.0
2007-08-23 10:15:00,52.75,52.78,52.53,52.59,36500.0,35.0237,35.0436,34.8776,34.9174,36500.0
2007-08-23 10:20:00,52.59,52.74,52.52,52.7,24400.0,34.9174,35.017,34.871,34.9905,24400.0
2007-08-23 10:25:00,52.69,52.73,52.43,52.49,39900.0,34.9838,35.0104,34.8112,34.851,39900.0
2007-08-23 10:30:00,52.49,52.75,52.41,52.7,28600.0,34.851,35.0237,34.7979,34.9905,28600.0
2007-08-23 10:35:00,52.73,52.75,52.49,52.54,77000.0,35.0104,35.0237,34.851,34.8842,77000.0
2007-08-23 10:40:00,52.54,52.59,52.49,52.54,31800.0,34.8842,34.9174,34.851,34.8842,31800.0
2007-08-23 10:45:00,52.54,52.66,52.54,52.57,23200.0,34.8842,34.9639,34.8842,34.9042,23200.0
2007-08-23 10:50:00,52.59,52.61,52.48,52.5,21700.0,34.9174,34.9307,34.8444,34.8577,21700.0
2007-08-23 10:55:00,52.5,52.51,52.32,52.36,43800.0,34.8577,34.8643,34.7382,34.7647,43800.0
2007-08-23 11:00:00,52.36,52.39,52.23,52.32,41900.0,34.7647,34.7846,34.6784,34.7382,41900.0
2007-08-23 11:05:00,52.3,52.33,52.26,52.3,32800.0,34.7249,34.7448,34.6983,34.7249,32800.0
2007-08-23 11:10:00,52.3,52.5,52.16,52.24,46200.0,34.7249,34.8577,34.6319,34.685,46200.0
2007-08-23 11:15:00,52.22,52.24,52.17,52.19,16300.0,34.6718,34.685,34.6386,34.6518,16300.0
2007-08-23 11:20:00,52.18,52.18,52.06,52.12,33200.0,34.6452,34.6452,34.5655,34.6054,33200.0
2007-08-23 11:25:00,52.12,52.14,51.8,51.88,86200.0,34.6054,34.6187,34.3929,34.446,86200.0
2007-08-23 11:30:00,51.88,51.92,51.71,51.82,83200.0,34.446,34.4726,34.3331,34.4062,83200.0
2007-08-23 11:35:00,51.85,52.07,51.82,52.07,40000.0,34.4261,34.5722,34.4062,34.5722,40000.0
2007-08-23 11:40:00,52.06,52.06,51.76,51.76,51200.0,34.5655,34.5655,34.3663,34.3663,51200.0
2007-08-23 11:45:00,51.76,51.76,51.55,51.56,51900.0,34.3663,34.3663,34.2269,34.2336,51900.0
2007-08-23 11:50:00,51.56,51.56,51.2,51.34,128600.0,34.2336,34.2336,33.9945,34.0875,128600.0
2007-08-23 11:55:00,51.35,51.42,51.12,51.29,89800.0,34.0941,34.1406,33.9414,34.0543,89800.0
2007-08-23 12:00:00,51.29,51.37,51.16,51.16,54400.0,34.0543,34.1074,33.968,33.968,54400.0
2007-08-23 12:05:00,51.16,51.29,51.1,51.17,105100.0,33.968,34.0543,33.9281,33.9746,105100.0
2007-08-23 12:10:00,51.16,51.21,50.8,50.83,181300.0,33.968,34.0012,33.7289,33.7489,181300.0
2007-08-23 12:15:00,50.84,51.05,50.67,51.0,151200.0,33.7555,33.8949,33.6426,33.8617,151200.0
2007-08-23 12:20:00,51.0,51.06,50.82,50.97,63100.0,33.8617,33.9016,33.7422,33.8418,63100.0
2007-08-23 12:25:00,50.97,51.1,50.89,50.99,58100.0,33.8418,33.9281,33.7887,33.8551,58100.0
2007-08-23 12:30:00,50.99,51.07,50.91,50.95,49600.0,33.8551,33.9082,33.802,33.8285,49600.0
2007-08-23 12:35:00,50.95,51.08,50.93,51.02,60600.0,33.8285,33.9149,33.8153,33.875,60600.0
2007-08-23 12:40:00,51.02,51.18,50.93,50.94,80900.0,33.875,33.9813,33.8153,33.8219,80900.0
2007-08-23 12:45:00,50.92,50.97,50.79,50.9,47200.0,33.8086,33.8418,33.7223,33.7953,47200.0
2007-08-23 12:50:00,50.94,50.98,50.72,50.87,60800.0,33.8219,33.8485,33.6758,33.7754,60800.0
2007-08-23 12:55:00,50.88,50.94,50.73,50.81,64400.0,33.7821,33.8219,33.6825,33.7356,64400.0
2007-08-23 13:00:00,50.81,50.96,50.79,50.91,47900.0,33.7356,33.8352,33.7223,33.802,47900.0
2007-08-23 13:05:00,50.94,51.08,50.93,50.93,44400.0,33.8219,33.9149,33.8153,33.8153,44400.0
2007-08-23 13:10:00,50.94,51.03,50.87,50.87,34300.0,33.8219,33.8817,33.7754,33.7754,34300.0
2007-08-23 13:15:00,50.87,51.09,50.87,51.04,71400.0,33.7754,33.9215,33.7754,33.8883,71400.0
2007-08-23 13:20:00,51.04,51.04,50.93,50.96,81200.0,33.8883,33.8883,33.8153,33.8352,81200.0
2007-08-23 13:25:00,50.97,51.0,50.84,51.0,32900.0,33.8418,33.8617,33.7555,33.8617,32900.0
2007-08-23 13:30:00,51.0,51.05,50.96,50.98,64500.0,33.8617,33.8949,33.8352,33.8485,64500.0
2007-08-23 13:35:00,51.0,51.05,50.93,50.95,79800.0,33.8617,33.8949,33.8153,33.8285,79800.0
2007-08-23 13:40:00,50.95,51.02,50.94,51.01,42800.0,33.8285,33.875,33.8219,33.8684,42800.0
2007-08-23 13:45:00,51.04,51.04,50.89,50.96,43100.0,33.8883,33.8883,33.7887,33.8352,43100.0
2007-08-23 13:50:00,50.98,51.0,50.89,50.96,37400.0,33.8485,33.8617,33.7887,33.8352,37400.0
2007-08-23 13:55:00,50.97,51.02,50.89,51.02,41000.0,33.8418,33.875,33.7887,33.875,41000.0
2007-08-23 14:00:00,51.02,51.03,50.9,50.96,45300.0,33.875,33.8817,33.7953,33.8352,45300.0
2007-08-23 14:05:00,50.98,51.04,50.93,51.04,77900.0,33.8485,33.8883,33.8153,33.8883,77900.0
2007-08-23 14:10:00,51.04,51.06,50.94,51.02,54500.0,33.8883,33.9016,33.8219,33.875,54500.0
2007-08-23 14:15:00,51.03,51.03,50.84,50.92,55300.0,33.8817,33.8817,33.7555,33.8086,55300.0
2007-08-23 14:20:00,50.94,50.99,50.91,50.92,34900.0,33.8219,33.8551,33.802,33.8086,34900.0
2007-08-23 14:25:00,50.92,51.0,50.91,50.97,26300.0,33.8086,33.8617,33.802,33.8418,26300.0
2007-08-23 14:30:00,50.97,51.11,50.97,51.11,34900.0,33.8418,33.9348,33.8418,33.9348,34900.0
2007-08-23 14:35:00,51.11,51.13,51.0,51.0,42900.0,33.9348,33.9481,33.8617,33.8617,42900.0
2007-08-23 14:40:00,51.0,51.0,50.64,50.71,94500.0,33.8617,33.8617,33.6227,33.6692,94500.0
2007-08-23 14:45:00,50.69,50.81,50.65,50.7,59900.0,33.6559,33.7356,33.6294,33.6626,59900.0
2007-08-23 14:50:00,50.71,50.88,50.65,50.83,55800.0,33.6692,33.7821,33.6294,33.7489,55800.0
2007-08-23 14:55:00,50.83,50.88,50.71,50.81,68700.0,33.7489,33.7821,33.6692,33.7356,68700.0
2007-08-23 15:00:00,50.84,50.86,50.74,50.8,77600.0,33.7555,33.7688,33.6891,33.7289,77600.0
2007-08-23 15:05:00,50.8,50.85,50.67,50.76,55800.0,33.7289,33.7621,33.6426,33.7024,55800.0
2007-08-23 15:10:00,50.76,50.94,50.73,50.84,52100.0,33.7024,33.8219,33.6825,33.7555,52100.0
2007-08-23 15:15:00,50.83,50.93,50.74,50.9,68400.0,33.7489,33.8153,33.6891,33.7953,68400.0
2007-08-23 15:20:00,50.91,51.17,50.86,50.98,96000.0,33.802,33.9746,33.7688,33.8485,96000.0
2007-08-23 15:25:00,50.96,50.99,50.85,50.88,89400.0,33.8352,33.8551,33.7621,33.7821,89400.0
2007-08-23 15:30:00,50.89,50.96,50.85,50.95,58400.0,33.7887,33.8352,33.7621,33.8285,58400.0
2007-08-23 15:35:00,50.95,50.97,50.82,50.87,65200.0,33.8285,33.8418,33.7422,33.7754,65200.0
2007-08-23 15:40:00,50.87,50.99,50.81,50.95,53300.0,33.7754,33.8551,33.7356,33.8285,53300.0
2007-08-23 15:45:00,50.95,51.07,50.93,50.96,79400.0,33.8285,33.9082,33.8153,33.8352,79400.0
2007-08-23 15:50:00,50.96,51.04,50.9,51.0,122400.0,33.8352,33.8883,33.7953,33.8617,122400.0
2007-08-23 15:55:00,50.99,51.06,50.97,51.02,114200.0,33.8551,33.9016,33.8418,33.875,114200.0
2007-08-24 09:30:00,51.17,51.34,50.86,50.87,49000.0,33.9746,34.0875,33.7688,33.7754,49000.0
2007-08-24 09:35:00,50.88,51.33,50.87,51.14,25000.0,33.7821,34.0808,33.7754,33.9547,25000.0
2007-08-24 09:40:00,51.11,51.4,51.08,51.34,32600.0,33.9348,34.1273,33.9149,34.0875,32600.0
2007-08-24 09:45:00,51.33,51.74,51.3,51.65,62200.0,34.0808,34.3531,34.0609,34.2933,62200.0
2007-08-24 09:50:00,51.64,51.85,51.59,51.65,36100.0,34.2867,34.4261,34.2535,34.2933,36100.0
2007-08-24 09:55:00,51.65,51.71,51.3,51.35,26300.0,34.2933,34.3331,34.0609,34.0941,26300.0
2007-08-24 10:00:00,51.35,51.92,51.35,51.52,88200.0,34.0941,34.4726,34.0941,34.207,88200.0
2007-08-24 10:05:00,51.52,51.68,51.43,51.5,38200.0,34.207,34.3132,34.1472,34.1937,38200.0
2007-08-24 10:10:00,51.5,51.66,51.41,51.41,35200.0,34.1937,34.3,34.134,34.134,35200.0
2007-08-24 10:15:00,51.41,51.69,51.4,51.54,27100.0,34.134,34.3199,34.1273,34.2203,27100.0
2007-08-24 10:20:00,51.54,51.59,51.45,51.54,26700.0,34.2203,34.2535,34.1605,34.2203,26700.0
2007-08-24 10:25:00,51.54,51.64,51.44,51.44,26800.0,34.2203,34.2867,34.1539,34.1539,26800.0
2007-08-24 10:30:00,51.43,51.59,51.41,51.47,27100.0,34.1472,34.2535,34.134,34.1738,27100.0
2007-08-24 10:35:00,51.45,51.5,51.36,51.4,21000.0,34.1605,34.1937,34.1008,34.1273,21000.0
2007-08-24 10:40:00,51.38,51.42,51.38,51.41,12800.0,34.114,34.1406,34.114,34.134,12800.0
2007-08-24 10:45:00,51.41,51.41,51.29,51.3,28400.0,34.134,34.134,34.0543,34.0609,28400.0
2007-08-24 10:50:00,51.3,51.41,51.2,51.41,30000.0,34.0609,34.134,33.9945,34.134,30000.0
2007-08-24 10:55:00,51.41,51.47,51.4,51.44,7700.0,34.134,34.1738,34.1273,34.1539,7700.0
2007-08-24 11:00:00,51.45,51.63,51.44,51.57,22100.0,34.1605,34.28,34.1539,34.2402,22100.0
2007-08-24 11:05:00,51.57,51.7,51.52,51.67,25600.0,34.2402,34.3265,34.207,34.3066,25600.0
2007-08-24 11:10:00,51.67,51.68,51.56,51.57,24800.0,34.3066,34.3132,34.2336,34.2402,24800.0
2007-08-24 11:15:00,51.57,51.7,51.55,51.69,24300.0,34.2402,34.3265,34.2269,34.3199,24300.0
2007-08-24 11:20:00,51.69,51.72,51.6,51.6,21900.0,34.3199,34.3398,34.2601,34.2601,21900.0
2007-08-24 11:25:00,51.62,51.64,51.44,51.45,15600.0,34.2734,34.2867,34.1539,34.1605,15600.0
2007-08-24 11:30:00,51.47,51.55,51.45,51.45,29300.0,34.1738,34.2269,34.1605,34.1605,29300.0
2007-08-24 11:35:00,51.48,51.48,51.29,51.35,29400.0,34.1804,34.1804,34.0543,34.0941,29400.0
2007-08-24 11:40:00,51.36,51.37,51.29,51.33,36700.0,34.1008,34.1074,34.0543,34.0808,36700.0
2007-08-24 11:45:00,51.33,51.35,51.28,51.3,33700.0,34.0808,34.0941,34.0476,34.0609,33700.0
2007-08-24 11:50:00,51.32,51.38,51.32,51.32,33500.0,34.0742,34.114,34.0742,34.0742,33500.0
2007-08-24 11:55:00,51.31,51.33,51.25,51.33,28800.0,34.0676,34.0808,34.0277,34.0808,28800.0
2007-08-24 12:00:00,51.33,51.33,51.25,51.27,15500.0,34.0808,34.0808,34.0277,34.041,15500.0
2007-08-24 12:05:00,51.27,51.3,51.27,51.28,12000.0,34.041,34.0609,34.041,34.0476,12000.0
2007-08-24 12:10:00,51.28,51.3,51.21,51.28,22600.0,34.0476,34.0609,34.0012,34.0476,22600.0
2007-08-24 12:15:00,51.28,51.34,51.24,51.3,25500.0,34.0476,34.0875,34.0211,34.0609,25500.0
2007-08-24 12:20:00,51.3,51.43,51.29,51.37,41200.0,34.0609,34.1472,34.0543,34.1074,41200.0
2007-08-24 12:25:00,51.37,51.37,51.28,51.29,17900.0,34.1074,34.1074,34.0476,34.0543,17900.0
2007-08-24 12:30:00,51.29,51.31,51.23,51.29,12300.0,34.0543,34.0676,34.0145,34.0543,12300.0
2007-08-24 12:35:00,51.29,51.34,51.26,51.34,25600.0,34.0543,34.0875,34.0344,34.0875,25600.0
2007-08-24 12:40:00,51.34,51.4,51.3,51.38,20700.0,34.0875,34.1273,34.0609,34.114,20700.0
2007-08-24 12:45:00,51.38,51.42,51.32,51.37,26900.0,34.114,34.1406,34.0742,34.1074,26900.0
2007-08-24 12:50:00,51.37,51.5,51.34,51.47,29200.0,34.1074,34.1937,34.0875,34.1738,29200.0
2007-08-24 12:55:00,51.48,51.62,51.45,51.55,55000.0,34.1804,34.2734,34.1605,34.2269,55000.0
2007-08-24 13:00:00,51.55,51.62,51.52,51.57,23500.0,34.2269,34.2734,34.207,34.2402,23500.0
2007-08-24 13:05:00,51.57,51.62,51.52,51.52,37400.0,34.2402,34.2734,34.207,34.207,37400.0
2007-08-24 13:10:00,51.51,51.56,51.42,51.42,47600.0,34.2004,34.2336,34.1406,34.1406,47600.0
2007-08-24 13:15:00,51.43,51.51,51.37,51.39,19600.0,34.1472,34.2004,34.1074,34.1207,19600.0
2007-08-24 13:20:00,51.39,51.42,51.35,51.41,20600.0,34.1207,34.1406,34.0941,34.134,20600.0
2007-08-24 13:25:00,51.42,51.44,51.3,51.35,25200.0,34.1406,34.1539,34.0609,34.0941,25200.0
2007-08-24 13:30:00,51.34,51.35,51.3,51.3,9800.0,34.0875,34.0941,34.0609,34.0609,9800.0
2007-08-24 13:35:00,51.3,51.31,51.24,51.28,30000.0,34.0609,34.0676,34.0211,34.0476,30000.0
2007-08-24 13:40:00,51.29,51.37,51.29,51.36,14800.0,34.0543,34.1074,34.0543,34.1008,14800.0
2007-08-24 13:45:00,51.37,51.38,51.24,51.25,13100.0,34.1074,34.114,34.0211,34.0277,13100.0
2007-08-24 13:50:00,51.26,51.31,51.25,51.3,12800.0,34.0344,34.0676,34.0277,34.0609,12800.0
2007-08-24 13:55:00,51.3,51.4,51.29,51.35,12300.0,34.0609,34.1273,34.0543,34.0941,12300.0
2007-08-24 14:00:00,51.35,51.38,51.33,51.38,22000.0,34.0941,34.114,34.0808,34.114,22000.0
2007-08-24 14:05:00,51.38,51.45,51.35,51.4,37800.0,34.114,34.1605,34.0941,34.1273,37800.0
2007-08-24 14:10:00,51.4,51.47,51.35,51.38,27500.0,34.1273,34.1738,34.0941,34.114,27500.0
2007-08-24 14:15:00,51.38,51.45,51.38,51.43,22600.0,34.114,34.1605,34.114,34.1472,22600.0
2007-08-24 14:20:00,51.43,51.5,51.38,51.47,46400.0,34.1472,34.1937,34.114,34.1738,46400.0
2007-08-24 14:25:00,51.48,51.55,51.46,51.49,27100.0,34.1804,34.2269,34.1672,34.1871,27100.0
2007-08-24 14:30:00,51.48,51.49,51.31,51.32,27200.0,34.1804,34.1871,34.0676,34.0742,27200.0
2007-08-24 14:35:00,51.32,51.32,51.31,51.31,41200.0,34.0742,34.0742,34.0676,34.0676,41200.0
2007-08-24 14:40:00,51.31,51.32,51.27,51.28,38000.0,34.0676,34.0742,34.041,34.0476,38000.0
2007-08-24 14:45:00,51.29,51.29,51.23,51.25,49200.0,34.0543,34.0543,34.0145,34.0277,49200.0
2007-08-24 14:50:00,51.26,51.33,51.23,51.31,60500.0,34.0344,34.0808,34.0145,34.0676,60500.0
2007-08-24 14:55:00,51.31,51.41,51.3,51.35,54300.0,34.0676,34.134,34.0609,34.0941,54300.0
2007-08-24 15:00:00,51.37,51.37,51.29,51.31,40400.0,34.1074,34.1074,34.0543,34.0676,40400.0
2007-08-24 15:05:00,51.31,51.33,51.19,51.19,40700.0,34.0676,34.0808,33.9879,33.9879,40700.0
2007-08-24 15:10:00,51.19,51.25,51.18,51.24,15800.0,33.9879,34.0277,33.9813,34.0211,15800.0
2007-08-24 15:15:00,51.24,51.29,51.24,51.27,25200.0,34.0211,34.0543,34.0211,34.041,25200.0
2007-08-24 15:20:00,51.27,51.32,51.15,51.27,41400.0,34.041,34.0742,33.9613,34.041,41400.0
2007-08-24 15:25:00,51.27,51.47,51.27,51.39,29900.0,34.041,34.1738,34.041,34.1207,29900.0
2007-08-24 15:30:00,51.38,51.55,51.38,51.42,37600.0,34.114,34.2269,34.114,34.1406,37600.0
2007-08-24 15:35:00,51.42,51.55,51.4,51.5,31500.0,34.1406,34.2269,34.1273,34.1937,31500.0
2007-08-24 15:40:00,51.5,51.6,51.49,51.55,40800.0,34.1937,34.2601,34.1871,34.2269,40800.0
2007-08-24 15:45:00,51.54,51.56,51.44,51.46,42100.0,34.2203,34.2336,34.1539,34.1672,42100.0
2007-08-24 15:50:00,51.47,51.52,51.47,51.5,33500.0,34.1738,34.207,34.1738,34.1937,33500.0
2007-08-24 15:55:00,51.5,51.53,51.42,51.46,58400.0,34.1937,34.2136,34.1406,34.1672,58400.0
2007-08-27 09:30:00,51.61,51.77,51.23,51.23,24800.0,34.2668,34.373,34.0145,34.0145,24800.0
2007-08-27 09:35:00,51.23,51.52,51.23,51.49,36700.0,34.0145,34.207,34.0145,34.1871,36700.0
2007-08-27 09:40:00,51.44,51.55,51.33,51.52,23600.0,34.1539,34.2269,34.0808,34.207,23600.0
2007-08-27 09:45:00,51.54,51.55,51.39,51.48,14200.0,34.2203,34.2269,34.1207,34.1804,14200.0
2007-08-27 09:50:00,51.47,51.66,51.45,51.61,25700.0,34.1738,34.3,34.1605,34.2668,25700.0
2007-08-27 09:55:00,51.61,51.73,51.58,51.67,15600.0,34.2668,34.3464,34.2468,34.3066,15600.0
2007-08-27 10:00:00,51.68,51.82,51.5,51.56,50500.0,34.3132,34.4062,34.1937,34.2336,50500.0
2007-08-27 10:05:00,51.56,51.65,51.5,51.53,15100.0,34.2336,34.2933,34.1937,34.2136,15100.0
2007-08-27 10:10:00,51.53,51.61,51.5,51.5,12900.0,34.2136,34.2668,34.1937,34.1937,12900.0
2007-08-27 10:15:00,51.5,51.63,51.5,51.56,27200.0,34.1937,34.28,34.1937,34.2336,27200.0
2007-08-27 10:20:00,51.58,51.59,51.51,51.52,8400.0,34.2468,34.2535,34.2004,34.207,8400.0
2007-08-27 10:25:00,51.52,51.62,51.5,51.61,13400.0,34.207,34.2734,34.1937,34.2668,13400.0
2007-08-27 10:30:00,51.61,51.63,51.52,51.56,12700.0,34.2668,34.28,34.207,34.2336,12700.0
2007-08-27 10:35:00,51.56,51.67,51.5,51.67,20100.0,34.2336,34.3066,34.1937,34.3066,20100.0
2007-08-27 10:40:00,51.68,51.8,51.64,51.8,20900.0,34.3132,34.3929,34.2867,34.3929,20900.0
2007-08-27 10:45:00,51.79,51.94,51.79,51.93,26200.0,34.3863,34.4859,34.3863,34.4792,26200.0
2007-08-27 10:50:00,51.92,51.95,51.75,51.78,19200.0,34.4726,34.4925,34.3597,34.3796,19200.0
2007-08-27 10:55:00,51.76,51.89,51.76,51.82,21200.0,34.3663,34.4527,34.3663,34.4062,21200.0
2007-08-27 11:00:00,51.82,51.86,51.68,51.69,9900.0,34.4062,34.4327,34.3132,34.3199,9900.0
2007-08-27 11:05:00,51.69,51.7,51.0,51.06,163300.0,34.3199,34.3265,33.8617,33.9016,163300.0
2007-08-27 11:10:00,51.06,51.23,50.62,50.62,338500.0,33.9016,34.0145,33.6094,33.6094,338500.0
2007-08-27 11:15:00,50.64,50.84,50.2,50.33,348800.0,33.6227,33.7555,33.3306,33.4169,348800.0
2007-08-27 11:20:00,50.3,50.61,50.21,50.35,216000.0,33.397,33.6028,33.3372,33.4302,216000.0
2007-08-27 11:25:00,50.35,50.69,50.34,50.68,106200.0,33.4302,33.6559,33.4235,33.6493,106200.0
2007-08-27 11:30:00,50.68,50.7,50.49,50.63,86500.0,33.6493,33.6626,33.5231,33.6161,86500.0
2007-08-27 11:35:00,50.61,50.73,50.41,50.48,75100.0,33.6028,33.6825,33.47,33.5165,75100.0
2007-08-27 11:40:00,50.48,50.72,50.48,50.69,39200.0,33.5165,33.6758,33.5165,33.6559,39200.0
2007-08-27 11:45:00,50.65,50.67,50.52,50.6,37400.0,33.6294,33.6426,33.543,33.5962,37400.0
2007-08-27 11:50:00,50.6,50.73,50.58,50.72,29100.0,33.5962,33.6825,33.5829,33.6758,29100.0
2007-08-27 11:55:00,50.72,50.77,50.52,50.66,53200.0,33.6758,33.709,33.543,33.636,53200.0
2007-08-27 12:00:00,50.69,50.73,50.58,50.63,24500.0,33.6559,33.6825,33.5829,33.6161,24500.0
2007-08-27 12:05:00,50.63,50.71,50.6,50.67,27000.0,33.6161,33.6692,33.5962,33.6426,27000.0
2007-08-27 12:10:00,50.68,50.83,50.66,50.83,20400.0,33.6493,33.7489,33.636,33.7489,20400.0
2007-08-27 12:15:00,50.83,50.94,50.83,50.91,23500.0,33.7489,33.8219,33.7489,33.802,23500.0
2007-08-27 12:20:00,50.92,50.99,50.86,50.95,34500.0,33.8086,33.8551,33.7688,33.8285,34500.0
2007-08-27 12:25:00,50.95,50.99,50.88,50.89,18900.0,33.8285,33.8551,33.7821,33.7887,18900.0
2007-08-27 12:30:00,50.92,50.95,50.86,50.94,17100.0,33.8086,33.8285,33.7688,33.8219,17100.0
2007-08-27 12:35:00,50.94,51.06,50.92,51.06,20500.0,33.8219,33.9016,33.8086,33.9016,20500.0
2007-08-27 12:40:00,51.05,51.05,50.95,50.99,17200.0,33.8949,33.8949,33.8285,33.8551,17200.0
2007-08-27 12:45:00,50.99,51.11,50.99,51.06,21500.0,33.8551,33.9348,33.8551,33.9016,21500.0
2007-08-27 12:50:00,51.04,51.05,50.9,50.91,38300.0,33.8883,33.8949,33.7953,33.802,38300.0
2007-08-27 12:55:00,50.92,50.95,50.84,50.94,24900.0,33.8086,33.8285,33.7555,33.8219,24900.0
2007-08-27 13:00:00,50.93,51.02,50.88,50.89,28000.0,33.8153,33.875,33.7821,33.7887,28000.0
2007-08-27 13:05:00,50.89,51.07,50.89,51.04,27100.0,33.7887,33.9082,33.7887,33.8883,27100.0
2007-08-27 13:10:00,51.04,51.1,51.01,51.01,13300.0,33.8883,33.9281,33.8684,33.8684,13300.0
2007-08-27 13:15:00,51.0,51.05,50.98,50.99,20400.0,33.8617,33.8949,33.8485,33.8551,20400.0
2007-08-27 13:20:00,50.99,51.05,50.98,51.05,23700.0,33.8551,33.8949,33.8485,33.8949,23700.0
2007-08-27 13:25:00,51.06,51.06,50.91,51.01,42900.0,33.9016,33.9016,33.802,33.8684,42900.0
2007-08-27 13:30:00,51.01,51.1,51.01,51.09,11800.0,33.8684,33.9281,33.8684,33.9215,11800.0
2007-08-27 13:35:00,51.09,51.09,50.96,51.0,48100.0,33.9215,33.9215,33.8352,33.8617,48100.0
2007-08-27 13:40:00,51.01,51.08,50.97,51.08,12700.0,33.8684,33.9149,33.8418,33.9149,12700.0
2007-08-27 13:45:00,51.07,51.09,51.03,51.09,11100.0,33.9082,33.9215,33.8817,33.9215,11100.0
2007-08-27 13:50:00,51.1,51.11,50.8,50.89,26300.0,33.9281,33.9348,33.7289,33.7887,26300.0
2007-08-27 13:55:00,50.88,50.97,50.88,50.94,10700.0,33.7821,33.8418,33.7821,33.8219,10700.0
2007-08-27 14:00:00,50.94,51.15,50.94,51.11,19600.0,33.8219,33.9613,33.8219,33.9348,19600.0
2007-08-27 14:05:00,51.11,51.22,51.09,51.1,18900.0,33.9348,34.0078,33.9215,33.9281,18900.0
2007-08-27 14:10:00,51.11,51.28,51.11,51.24,22400.0,33.9348,34.0476,33.9348,34.0211,22400.0
2007-08-27 14:15:00,51.25,51.25,51.17,51.2,13100.0,34.0277,34.0277,33.9746,33.9945,13100.0
2007-08-27 14:20:00,51.21,51.37,51.21,51.31,29300.0,34.0012,34.1074,34.0012,34.0676,29300.0
2007-08-27 14:25:00,51.33,51.38,51.25,51.31,24700.0,34.0808,34.114,34.0277,34.0676,24700.0
2007-08-27 14:30:00,51.32,51.42,51.3,51.41,19500.0,34.0742,34.1406,34.0609,34.134,19500.0
2007-08-27 14:35:00,51.41,51.44,51.36,51.41,18200.0,34.134,34.1539,34.1008,34.134,18200.0
2007-08-27 14:40:00,51.42,51.46,51.38,51.42,14400.0,34.1406,34.1672,34.114,34.1406,14400.0
2007-08-27 14:45:00,51.44,51.46,51.42,51.42,11500.0,34.1539,34.1672,34.1406,34.1406,11500.0
2007-08-27 14:50:00,51.41,51.41,51.25,51.35,18700.0,34.134,34.134,34.0277,34.0941,18700.0
2007-08-27 14:55:00,51.36,51.38,51.19,51.24,20800.0,34.1008,34.114,33.9879,34.0211,20800.0
2007-08-27 15:00:00,51.25,51.29,51.2,51.29,20700.0,34.0277,34.0543,33.9945,34.0543,20700.0
2007-08-27 15:05:00,51.28,51.31,51.18,51.25,23000.0,34.0476,34.0676,33.9813,34.0277,23000.0
2007-08-27 15:10:00,51.26,51.38,51.24,51.24,26000.0,34.0344,34.114,34.0211,34.0211,26000.0
2007-08-27 15:15:00,51.24,51.31,51.15,51.25,25600.0,34.0211,34.0676,33.9613,34.0277,25600.0
2007-08-27 15:20:00,51.25,51.29,51.23,51.28,15800.0,34.0277,34.0543,34.0145,34.0476,15800.0
2007-08-27 15:25:00,51.28,51.29,51.23,51.27,23300.0,34.0476,34.0543,34.0145,34.041,23300.0
2007-08-27 15:30:00,51.28,51.38,51.28,51.33,32200.0,34.0476,34.114,34.0476,34.0808,32200.0
2007-08-27 15:35:00,51.34,51.35,51.28,51.33,27800.0,34.0875,34.0941,34.0476,34.0808,27800.0
2007-08-27 15:40:00,51.34,51.39,51.3,51.3,28500.0,34.0875,34.1207,34.0609,34.0609,28500.0
2007-08-27 15:45:00,51.31,51.36,51.3,51.32,25600.0,34.0676,34.1008,34.0609,34.0742,25600.0
2007-08-27 15:50:00,51.31,51.31,51.03,51.09,66600.0,34.0676,34.0676,33.8817,33.9215,66600.0
2007-08-27 15:55:00,51.09,51.12,50.98,51.03,76800.0,33.9215,33.9414,33.8485,33.8817,76800.0
2007-08-28 09:30:00,50.77,51.0,50.27,50.44,80400.0,33.709,33.8617,33.3771,33.4899,80400.0
2007-08-28 09:35:00,50.44,50.77,50.44,50.53,51200.0,33.4899,33.709,33.4899,33.5497,51200.0
2007-08-28 09:40:00,50.53,50.62,50.38,50.44,38100.0,33.5497,33.6094,33.4501,33.4899,38100.0
2007-08-28 09:45:00,50.43,50.54,50.41,50.45,30600.0,33.4833,33.5563,33.47,33.4966,30600.0
2007-08-28 09:50:00,50.46,50.61,50.44,50.55,27000.0,33.5032,33.6028,33.4899,33.563,27000.0
2007-08-28 09:55:00,50.55,50.56,50.35,50.47,19800.0,33.563,33.5696,33.4302,33.5098,19800.0
2007-08-28 10:00:00,50.48,50.63,50.36,50.43,39500.0,33.5165,33.6161,33.4368,33.4833,39500.0
2007-08-28 10:05:00,50.43,50.45,50.3,50.31,26500.0,33.4833,33.4966,33.397,33.4036,26500.0
2007-08-28 10:10:00,50.33,50.53,50.31,50.52,19700.0,33.4169,33.5497,33.4036,33.543,19700.0
2007-08-28 10:15:00,50.53,50.64,50.53,50.57,21000.0,33.5497,33.6227,33.5497,33.5762,21000.0
2007-08-28 10:20:00,50.58,50.72,50.39,50.43,56800.0,33.5829,33.6758,33.4567,33.4833,56800.0
2007-08-28 10:25:00,50.43,50.49,50.35,50.38,21400.0,33.4833,33.5231,33.4302,33.4501,21400.0
2007-08-28 10:30:00,50.41,50.54,50.37,50.52,14600.0,33.47,33.5563,33.4434,33.543,14600.0
2007-08-28 10:35:00,50.52,50.57,50.44,50.55,20900.0,33.543,33.5762,33.4899,33.563,20900.0
2007-08-28 10:40:00,50.54,50.63,50.54,50.57,23200.0,33.5563,33.6161,33.5563,33.5762,23200.0
2007-08-28 10:45:00,50.56,50.56,50.37,50.39,77500.0,33.5696,33.5696,33.4434,33.4567,77500.0
2007-08-28 10:50:00,50.39,50.39,50.28,50.34,27300.0,33.4567,33.4567,33.3837,33.4235,27300.0
2007-08-28 10:55:00,50.34,50.43,50.33,50.43,17700.0,33.4235,33.4833,33.4169,33.4833,17700.0
2007-08-28 11:00:00,50.43,50.43,50.34,50.38,15100.0,33.4833,33.4833,33.4235,33.4501,15100.0
2007-08-28 11:05:00,50.39,50.4,50.28,50.28,18400.0,33.4567,33.4634,33.3837,33.3837,18400.0
2007-08-28 11:10:00,50.27,50.28,50.15,50.21,23100.0,33.3771,33.3837,33.2974,33.3372,23100.0
2007-08-28 11:15:00,50.21,50.25,50.18,50.23,11500.0,33.3372,33.3638,33.3173,33.3505,11500.0
2007-08-28 11:20:00,50.25,50.25,50.14,50.2,17500.0,33.3638,33.3638,33.2907,33.3306,17500.0
2007-08-28 11:25:00,50.2,50.24,50.16,50.2,16000.0,33.3306,33.3571,33.304,33.3306,16000.0
2007-08-28 11:30:00,50.21,50.22,50.16,50.21,16500.0,33.3372,33.3439,33.304,33.3372,16500.0
2007-08-28 11:35:00,50.2,50.2,50.12,50.12,22600.0,33.3306,33.3306,33.2775,33.2775,22600.0
2007-08-28 11:40:00,50.12,50.13,50.02,50.07,15300.0,33.2775,33.2841,33.2111,33.2443,15300.0
2007-08-28 11:45:00,50.08,50.12,50.02,50.11,15600.0,33.2509,33.2775,33.2111,33.2708,15600.0
2007-08-28 11:50:00,50.11,50.23,50.07,50.23,19500.0,33.2708,33.3505,33.2443,33.3505,19500.0
2007-08-28 11:55:00,50.22,50.36,50.2,50.34,23300.0,33.3439,33.4368,33.3306,33.4235,23300.0
2007-08-28 12:00:00,50.34,50.38,50.32,50.38,15000.0,33.4235,33.4501,33.4103,33.4501,15000.0
2007-08-28 12:05:00,50.38,50.39,50.32,50.33,13300.0,33.4501,33.4567,33.4103,33.4169,13300.0
2007-08-28 12:10:00,50.33,50.39,50.31,50.33,13000.0,33.4169,33.4567,33.4036,33.4169,13000.0
2007-08-28 12:15:00,50.33,50.48,50.31,50.32,27500.0,33.4169,33.5165,33.4036,33.4103,27500.0
2007-08-28 12:20:00,50.32,50.38,50.25,50.32,17900.0,33.4103,33.4501,33.3638,33.4103,17900.0
2007-08-28 12:25:00,50.31,50.46,50.31,50.45,15800.0,33.4036,33.5032,33.4036,33.4966,15800.0
2007-08-28 12:30:00,50.45,50.5,50.41,50.48,13700.0,33.4966,33.5298,33.47,33.5165,13700.0
2007-08-28 12:35:00,50.49,50.54,50.38,50.42,23500.0,33.5231,33.5563,33.4501,33.4766,23500.0
2007-08-28 12:40:00,50.43,50.46,50.36,50.44,21700.0,33.4833,33.5032,33.4368,33.4899,21700.0
2007-08-28 12:45:00,50.44,50.47,50.36,50.45,12800.0,33.4899,33.5098,33.4368,33.4966,12800.0
2007-08-28 12:50:00,50.45,50.49,50.42,50.45,9800.0,33.4966,33.5231,33.4766,33.4966,9800.0
2007-08-28 12:55:00,50.45,50.49,50.43,50.47,13000.0,33.4966,33.5231,33.4833,33.5098,13000.0
2007-08-28 13:00:00,50.46,50.5,50.46,50.49,10200.0,33.5032,33.5298,33.5032,33.5231,10200.0
2007-08-28 13:05:00,50.48,50.5,50.33,50.36,14800.0,33.5165,33.5298,33.4169,33.4368,14800.0
2007-08-28 13:10:00,50.37,50.37,50.3,50.3,10900.0,33.4434,33.4434,33.397,33.397,10900.0
2007-08-28 13:15:00,50.3,50.35,50.26,50.33,13400.0,33.397,33.4302,33.3704,33.4169,13400.0
2007-08-28 13:20:00,50.33,50.33,50.19,50.24,30300.0,33.4169,33.4169,33.3239,33.3571,30300.0
2007-08-28 13:25:00,50.24,50.24,50.18,50.21,29400.0,33.3571,33.3571,33.3173,33.3372,29400.0
2007-08-28 13:30:00,50.2,50.23,50.08,50.11,36400.0,33.3306,33.3505,33.2509,33.2708,36400.0
2007-08-28 13:35:00,50.09,50.21,50.07,50.18,16300.0,33.2575,33.3372,33.2443,33.3173,16300.0
2007-08-28 13:40:00,50.18,50.21,50.16,50.19,12000.0,33.3173,33.3372,33.304,33.3239,12000.0
2007-08-28 13:45:00,50.19,50.24,50.18,50.22,15100.0,33.3239,33.3571,33.3173,33.3439,15100.0
2007-08-28 13:50:00,50.22,50.29,50.22,50.29,14100.0,33.3439,33.3903,33.3439,33.3903,14100.0
2007-08-28 13:55:00,50.29,50.36,50.28,50.36,18700.0,33.3903,33.4368,33.3837,33.4368,18700.0
2007-08-28 14:00:00,50.36,50.43,50.26,50.29,84200.0,33.4368,33.4833,33.3704,33.3903,84200.0
2007-08-28 14:05:00,50.3,50.41,50.26,50.35,58500.0,33.397,33.47,33.3704,33.4302,58500.0
2007-08-28 14:10:00,50.35,50.44,50.26,50.27,41600.0,33.4302,33.4899,33.3704,33.3771,41600.0
2007-08-28 14:15:00,50.28,50.31,50.23,50.27,19900.0,33.3837,33.4036,33.3505,33.3771,19900.0
2007-08-28 14:20:00,50.27,50.42,50.24,50.37,37500.0,33.3771,33.4766,33.3571,33.4434,37500.0
2007-08-28 14:25:00,50.36,50.48,50.32,50.46,25200.0,33.4368,33.5165,33.4103,33.5032,25200.0
2007-08-28 14:30:00,50.42,50.48,50.36,50.4,27400.0,33.4766,33.5165,33.4368,33.4634,27400.0
2007-08-28 14:35:00,50.39,50.41,50.28,50.31,25700.0,33.4567,33.47,33.3837,33.4036,25700.0
2007-08-28 14:40:00,50.3,50.35,50.22,50.3,25000.0,33.397,33.4302,33.3439,33.397,25000.0
2007-08-28 14:45:00,50.32,50.43,50.31,50.39,32400.0,33.4103,33.4833,33.4036,33.4567,32400.0
2007-08-28 14:50:00,50.38,50.46,50.36,50.38,37000.0,33.4501,33.5032,33.4368,33.4501,37000.0
2007-08-28 14:55:00,50.38,50.45,50.32,50.4,59900.0,33.4501,33.4966,33.4103,33.4634,59900.0
2007-08-28 15:00:00,50.41,50.47,50.37,50.42,51400.0,33.47,33.5098,33.4434,33.4766,51400.0
2007-08-28 15:05:00,50.42,50.45,50.39,50.44,30100.0,33.4766,33.4966,33.4567,33.4899,30100.0
2007-08-28 15:10:00,50.44,50.49,50.39,50.42,31900.0,33.4899,33.5231,33.4567,33.4766,31900.0
2007-08-28 15:15:00,50.43,50.5,50.43,50.49,26400.0,33.4833,33.5298,33.4833,33.5231,26400.0
2007-08-28 15:20:00,50.48,50.48,50.39,50.4,38900.0,33.5165,33.5165,33.4567,33.4634,38900.0
2007-08-28 15:25:00,50.41,50.44,50.35,50.41,63800.0,33.47,33.4899,33.4302,33.47,63800.0
2007-08-28 15:30:00,50.41,50.44,50.38,50.4,82400.0,33.47,33.4899,33.4501,33.4634,82400.0
2007-08-28 15:35:00,50.4,50.4,50.28,50.4,130800.0,33.4634,33.4634,33.3837,33.4634,130800.0
2007-08-28 15:40:00,50.4,50.47,50.2,50.37,117000.0,33.4634,33.5098,33.3306,33.4434,117000.0
2007-08-28 15:45:00,50.37,50.37,50.22,50.35,79500.0,33.4434,33.4434,33.3439,33.4302,79500.0
2007-08-28 15:50:00,50.32,50.39,50.23,50.25,98300.0,33.4103,33.4567,33.3505,33.3638,98300.0
2007-08-28 15:55:00,50.25,50.29,50.2,50.21,131500.0,33.3638,33.3903,33.3306,33.3372,131500.0
2007-08-29 09:30:00,50.27,50.91,50.27,50.81,35100.0,33.3771,33.802,33.3771,33.7356,35100.0
2007-08-29 09:35:00,50.8,50.96,50.66,50.76,32300.0,33.7289,33.8352,33.636,33.7024,32300.0
2007-08-29 09:40:00,50.75,50.75,50.48,50.56,53700.0,33.6958,33.6958,33.5165,33.5696,53700.0
2007-08-29 09:45:00,50.56,50.6,50.37,50.46,54000.0,33.5696,33.5962,33.4434,33.5032,54000.0
2007-08-29 09:50:00,50.45,50.46,50.33,50.36,27000.0,33.4966,33.5032,33.4169,33.4368,27000.0
2007-08-29 09:55:00,50.39,50.39,50.19,50.33,19300.0,33.4567,33.4567,33.3239,33.4169,19300.0
2007-08-29 10:00:00,50.34,50.53,50.33,50.42,26700.0,33.4235,33.5497,33.4169,33.4766,26700.0
2007-08-29 10:05:00,50.42,50.63,50.42,50.63,15800.0,33.4766,33.6161,33.4766,33.6161,15800.0
2007-08-29 10:10:00,50.63,50.66,50.5,50.5,18400.0,33.6161,33.636,33.5298,33.5298,18400.0
2007-08-29 10:15:00,50.52,50.65,50.52,50.65,20900.0,33.543,33.6294,33.543,33.6294,20900.0
2007-08-29 10:20:00,50.65,50.69,50.6,50.65,33200.0,33.6294,33.6559,33.5962,33.6294,33200.0
2007-08-29 10:25:00,50.66,50.67,50.57,50.61,27800.0,33.636,33.6426,33.5762,33.6028,27800.0
2007-08-29 10:30:00,50.61,50.75,50.59,50.63,24600.0,33.6028,33.6958,33.5895,33.6161,24600.0
2007-08-29 10:35:00,50.66,50.67,50.56,50.59,14700.0,33.636,33.6426,33.5696,33.5895,14700.0
2007-08-29 10:40:00,50.58,50.72,50.57,50.65,24300.0,33.5829,33.6758,33.5762,33.6294,24300.0
2007-08-29 10:45:00,50.66,50.69,50.57,50.57,19800.0,33.636,33.6559,33.5762,33.5762,19800.0
2007-08-29 10:50:00,50.58,50.68,50.55,50.66,19700.0,33.5829,33.6493,33.563,33.636,19700.0
2007-08-29 10:55:00,50.66,50.74,50.59,50.72,22600.0,33.636,33.6891,33.5895,33.6758,22600.0
2007-08-29 11:00:00,50.73,50.77,50.67,50.69,17700.0,33.6825,33.709,33.6426,33.6559,17700.0
2007-08-29 11:05:00,50.69,50.71,50.61,50.61,14500.0,33.6559,33.6692,33.6028,33.6028,14500.0
2007-08-29 11:10:00,50.61,50.63,50.57,50.61,22400.0,33.6028,33.6161,33.5762,33.6028,22400.0
2007-08-29 11:15:00,50.64,50.64,50.51,50.51,9600.0,33.6227,33.6227,33.5364,33.5364,9600.0
2007-08-29 11:20:00,50.52,50.57,50.48,50.49,14300.0,33.543,33.5762,33.5165,33.5231,14300.0
2007-08-29 11:25:00,50.5,50.58,50.47,50.51,23300.0,33.5298,33.5829,33.5098,33.5364,23300.0
2007-08-29 11:30:00,50.51,50.62,50.51,50.56,14100.0,33.5364,33.6094,33.5364,33.5696,14100.0
2007-08-29 11:35:00,50.59,50.68,50.57,50.63,25900.0,33.5895,33.6493,33.5762,33.6161,25900.0
2007-08-29 11:40:00,50.62,50.68,50.61,50.66,15500.0,33.6094,33.6493,33.6028,33.636,15500.0
2007-08-29 11:45:00,50.67,50.72,50.65,50.65,16700.0,33.6426,33.6758,33.6294,33.6294,16700.0
2007-08-29 11:50:00,50.65,50.65,50.56,50.56,7700.0,33.6294,33.6294,33.5696,33.5696,7700.0
2007-08-29 11:55:00,50.57,50.7,50.57,50.64,22000.0,33.5762,33.6626,33.5762,33.6227,22000.0
2007-08-29 12:00:00,50.64,50.68,50.62,50.63,10300.0,33.6227,33.6493,33.6094,33.6161,10300.0
2007-08-29 12:05:00,50.63,50.63,50.56,50.56,8800.0,33.6161,33.6161,33.5696,33.5696,8800.0
2007-08-29 12:10:00,50.56,50.65,50.55,50.65,20200.0,33.5696,33.6294,33.563,33.6294,20200.0
2007-08-29 12:15:00,50.64,50.65,50.61,50.63,9900.0,33.6227,33.6294,33.6028,33.6161,9900.0
2007-08-29 12:20:00,50.62,50.69,50.62,50.66,7700.0,33.6094,33.6559,33.6094,33.636,7700.0
2007-08-29 12:25:00,50.65,50.65,50.6,50.61,16000.0,33.6294,33.6294,33.5962,33.6028,16000.0
2007-08-29 12:30:00,50.62,50.69,50.62,50.67,8200.0,33.6094,33.6559,33.6094,33.6426,8200.0
2007-08-29 12:35:00,50.66,50.68,50.62,50.64,25400.0,33.636,33.6493,33.6094,33.6227,25400.0
2007-08-29 12:40:00,50.64,50.75,50.64,50.72,12900.0,33.6227,33.6958,33.6227,33.6758,12900.0
2007-08-29 12:45:00,50.71,50.71,50.64,50.69,15900.0,33.6692,33.6692,33.6227,33.6559,15900.0
2007-08-29 12:50:00,50.69,50.69,50.65,50.67,15900.0,33.6559,33.6559,33.6294,33.6426,15900.0
2007-08-29 12:55:00,50.68,50.72,50.66,50.7,11300.0,33.6493,33.6758,33.636,33.6626,11300.0
2007-08-29 13:00:00,50.72,50.76,50.66,50.7,19000.0,33.6758,33.7024,33.636,33.6626,19000.0
2007-08-29 13:05:00,50.69,50.73,50.67,50.68,16800.0,33.6559,33.6825,33.6426,33.6493,16800.0
2007-08-29 13:10:00,50.66,50.73,50.66,50.67,20500.0,33.636,33.6825,33.636,33.6426,20500.0
2007-08-29 13:15:00,50.69,50.72,50.63,50.63,21100.0,33.6559,33.6758,33.6161,33.6161,21100.0
2007-08-29 13:20:00,50.63,50.7,50.62,50.69,37300.0,33.6161,33.6626,33.6094,33.6559,37300.0
2007-08-29 13:25:00,50.69,50.72,50.65,50.69,34900.0,33.6559,33.6758,33.6294,33.6559,34900.0
2007-08-29 13:30:00,50.69,50.75,50.66,50.68,49800.0,33.6559,33.6958,33.636,33.6493,49800.0
2007-08-29 13:35:00,50.68,50.83,50.68,50.75,34200.0,33.6493,33.7489,33.6493,33.6958,34200.0
2007-08-29 13:40:00,50.75,50.83,50.75,50.82,26600.0,33.6958,33.7489,33.6958,33.7422,26600.0
2007-08-29 13:45:00,50.83,50.83,50.73,50.77,28000.0,33.7489,33.7489,33.6825,33.709,28000.0
2007-08-29 13:50:00,50.77,50.83,50.75,50.79,21800.0,33.709,33.7489,33.6958,33.7223,21800.0
2007-08-29 13:55:00,50.8,50.9,50.79,50.89,33300.0,33.7289,33.7953,33.7223,33.7887,33300.0
2007-08-29 14:00:00,50.9,51.03,50.88,51.02,34100.0,33.7953,33.8817,33.7821,33.875,34100.0
2007-08-29 14:05:00,51.03,51.11,51.01,51.04,28300.0,33.8817,33.9348,33.8684,33.8883,28300.0
2007-08-29 14:10:00,51.04,51.15,51.03,51.11,30100.0,33.8883,33.9613,33.8817,33.9348,30100.0
2007-08-29 14:15:00,51.1,51.18,51.0,51.14,117600.0,33.9281,33.9813,33.8617,33.9547,117600.0
2007-08-29 14:20:00,51.16,51.2,51.11,51.2,38600.0,33.968,33.9945,33.9348,33.9945,38600.0
2007-08-29 14:25:00,51.2,51.21,51.13,51.19,22100.0,33.9945,34.0012,33.9481,33.9879,22100.0
2007-08-29 14:30:00,51.19,51.31,51.16,51.26,26800.0,33.9879,34.0676,33.968,34.0344,26800.0
2007-08-29 14:35:00,51.25,51.33,51.24,51.33,32900.0,34.0277,34.0808,34.0211,34.0808,32900.0
2007-08-29 14:40:00,51.32,51.33,51.25,51.29,63500.0,34.0742,34.0808,34.0277,34.0543,63500.0
2007-08-29 14:45:00,51.29,51.33,51.26,51.31,27100.0,34.0543,34.0808,34.0344,34.0676,27100.0
2007-08-29 14:50:00,51.31,51.33,51.27,51.32,27800.0,34.0676,34.0808,34.041,34.0742,27800.0
2007-08-29 14:55:00,51.32,51.33,51.29,51.32,21200.0,34.0742,34.0808,34.0543,34.0742,21200.0
2007-08-29 15:00:00,51.31,51.41,51.3,51.36,54200.0,34.0676,34.134,34.0609,34.1008,54200.0
2007-08-29 15:05:00,51.36,51.62,51.31,51.59,53500.0,34.1008,34.2734,34.0676,34.2535,53500.0
2007-08-29 15:10:00,51.6,51.66,51.57,51.58,60100.0,34.2601,34.3,34.2402,34.2468,60100.0
2007-08-29 15:15:00,51.58,51.62,51.55,51.61,38600.0,34.2468,34.2734,34.2269,34.2668,38600.0
2007-08-29 15:20:00,51.61,51.64,51.54,51.6,81800.0,34.2668,34.2867,34.2203,34.2601,81800.0
2007-08-29 15:25:00,51.6,51.61,51.5,51.57,33700.0,34.2601,34.2668,34.1937,34.2402,33700.0
2007-08-29 15:30:00,51.57,51.65,51.51,51.65,40900.0,34.2402,34.2933,34.2004,34.2933,40900.0
2007-08-29 15:35:00,51.65,51.75,51.58,51.71,43500.0,34.2933,34.3597,34.2468,34.3331,43500.0
2007-08-29 15:40:00,51.71,51.78,51.52,51.52,59000.0,34.3331,34.3796,34.207,34.207,59000.0
2007-08-29 15:45:00,51.52,51.61,51.52,51.54,43300.0,34.207,34.2668,34.207,34.2203,43300.0
2007-08-29 15:50:00,51.53,51.62,51.46,51.59,77300.0,34.2136,34.2734,34.1672,34.2535,77300.0
2007-08-29 15:55:00,51.59,51.6,51.41,51.43,256500.0,34.2535,34.2601,34.134,34.1472,256500.0
2007-08-30 09:30:00,51.28,51.28,51.06,51.06,1200.0,34.0476,34.0476,33.9016,33.9016,1200.0
2007-08-30 09:35:00,51.15,51.54,50.77,51.5,72000.0,33.9613,34.2203,33.709,34.1937,72000.0
2007-08-30 09:40:00,51.49,51.72,51.33,51.44,68400.0,34.1871,34.3398,34.0808,34.1539,68400.0
2007-08-30 09:45:00,51.46,51.46,51.2,51.28,273800.0,34.1672,34.1672,33.9945,34.0476,273800.0
2007-08-30 09:50:00,51.31,51.49,51.2,51.36,61700.0,34.0676,34.1871,33.9945,34.1008,61700.0
2007-08-30 09:55:00,51.36,51.45,51.33,51.36,50300.0,34.1008,34.1605,34.0808,34.1008,50300.0
2007-08-30 10:00:00,51.37,51.38,51.18,51.25,41700.0,34.1074,34.114,33.9813,34.0277,41700.0
2007-08-30 10:05:00,51.25,51.52,51.25,51.39,44400.0,34.0277,34.207,34.0277,34.1207,44400.0
2007-08-30 10:10:00,51.4,51.41,51.17,51.24,43800.0,34.1273,34.134,33.9746,34.0211,43800.0
2007-08-30 10:15:00,51.24,51.35,51.23,51.35,22800.0,34.0211,34.0941,34.0145,34.0941,22800.0
2007-08-30 10:20:00,51.33,51.43,51.3,51.43,57300.0,34.0808,34.1472,34.0609,34.1472,57300.0
2007-08-30 10:25:00,51.43,51.66,51.43,51.53,47100.0,34.1472,34.3,34.1472,34.2136,47100.0
2007-08-30 10:30:00,51.5,51.55,51.33,51.43,28700.0,34.1937,34.2269,34.0808,34.1472,28700.0
2007-08-30 10:35:00,51.44,51.45,51.31,51.35,28800.0,34.1539,34.1605,34.0676,34.0941,28800.0
2007-08-30 10:40:00,51.33,51.42,51.32,51.42,9800.0,34.0808,34.1406,34.0742,34.1406,9800.0
2007-08-30 10:45:00,51.43,51.48,51.31,51.42,28100.0,34.1472,34.1804,34.0676,34.1406,28100.0
2007-08-30 10:50:00,51.42,51.54,51.35,51.54,24600.0,34.1406,34.2203,34.0941,34.2203,24600.0
2007-08-30 10:55:00,51.54,51.54,51.42,51.44,12200.0,34.2203,34.2203,34.1406,34.1539,12200.0
2007-08-30 11:00:00,51.46,51.54,51.34,51.52,21100.0,34.1672,34.2203,34.0875,34.207,21100.0
2007-08-30 11:05:00,51.52,51.53,51.43,51.53,15900.0,34.207,34.2136,34.1472,34.2136,15900.0
2007-08-30 11:10:00,51.53,51.72,51.53,51.68,27000.0,34.2136,34.3398,34.2136,34.3132,27000.0
2007-08-30 11:15:00,51.7,51.75,51.56,51.75,41600.0,34.3265,34.3597,34.2336,34.3597,41600.0
2007-08-30 11:20:00,51.73,51.78,51.61,51.71,45500.0,34.3464,34.3796,34.2668,34.3331,45500.0
2007-08-30 11:25:00,51.7,51.7,51.61,51.63,16800.0,34.3265,34.3265,34.2668,34.28,16800.0
2007-08-30 11:30:00,51.63,51.63,51.5,51.55,25000.0,34.28,34.28,34.1937,34.2269,25000.0
2007-08-30 11:35:00,51.55,51.62,51.5,51.59,20500.0,34.2269,34.2734,34.1937,34.2535,20500.0
2007-08-30 11:40:00,51.59,51.64,51.55,51.58,27100.0,34.2535,34.2867,34.2269,34.2468,27100.0
2007-08-30 11:45:00,51.6,51.6,51.53,51.58,27200.0,34.2601,34.2601,34.2136,34.2468,27200.0
2007-08-30 11:50:00,51.57,51.59,51.47,51.49,27200.0,34.2402,34.2535,34.1738,34.1871,27200.0
2007-08-30 11:55:00,51.49,51.5,51.46,51.48,13400.0,34.1871,34.1937,34.1672,34.1804,13400.0
2007-08-30 12:00:00,51.48,51.49,51.41,51.42,24700.0,34.1804,34.1871,34.134,34.1406,24700.0
2007-08-30 12:05:00,51.42,51.42,51.24,51.24,28700.0,34.1406,34.1406,34.0211,34.0211,28700.0
2007-08-30 12:10:00,51.25,51.31,51.23,51.23,14500.0,34.0277,34.0676,34.0145,34.0145,14500.0
2007-08-30 12:15:00,51.23,51.23,50.95,50.95,52400.0,34.0145,34.0145,33.8285,33.8285,52400.0
2007-08-30 12:20:00,50.95,51.18,50.85,51.07,86900.0,33.8285,33.9813,33.7621,33.9082,86900.0
2007-08-30 12:25:00,51.07,51.25,51.05,51.23,61500.0,33.9082,34.0277,33.8949,34.0145,61500.0
2007-08-30 12:30:00,51.21,51.31,51.13,51.3,61300.0,34.0012,34.0676,33.9481,34.0609,61300.0
2007-08-30 12:35:00,51.3,51.32,51.23,51.27,18800.0,34.0609,34.0742,34.0145,34.041,18800.0
2007-08-30 12:40:00,51.28,51.29,51.14,51.21,9900.0,34.0476,34.0543,33.9547,34.0012,9900.0
2007-08-30 12:45:00,51.21,51.27,51.18,51.27,17700.0,34.0012,34.041,33.9813,34.041,17700.0
2007-08-30 12:50:00,51.28,51.3,51.23,51.28,11700.0,34.0476,34.0609,34.0145,34.0476,11700.0
2007-08-30 12:55:00,51.29,51.42,51.29,51.36,25500.0,34.0543,34.1406,34.0543,34.1008,25500.0
2007-08-30 13:00:00,51.37,51.42,51.3,51.33,17100.0,34.1074,34.1406,34.0609,34.0808,17100.0
2007-08-30 13:05:00,51.33,51.49,51.32,51.34,59300.0,34.0808,34.1871,34.0742,34.0875,59300.0
2007-08-30 13:10:00,51.38,51.4,51.25,51.28,15600.0,34.114,34.1273,34.0277,34.0476,15600.0
2007-08-30 13:15:00,51.28,51.29,51.19,51.21,15700.0,34.0476,34.0543,33.9879,34.0012,15700.0
2007-08-30 13:20:00,51.22,51.26,51.17,51.18,67900.0,34.0078,34.0344,33.9746,33.9813,67900.0
2007-08-30 13:25:00,51.18,51.18,51.0,51.07,24800.0,33.9813,33.9813,33.8617,33.9082,24800.0
2007-08-30 13:30:00,51.06,51.07,50.88,50.88,28400.0,33.9016,33.9082,33.7821,33.7821,28400.0
2007-08-30 13:35:00,50.9,50.99,50.9,50.98,16200.0,33.7953,33.8551,33.7953,33.8485,16200.0
2007-08-30 13:40:00,50.98,51.01,50.81,51.01,44700.0,33.8485,33.8684,33.7356,33.8684,44700.0
2007-08-30 13:45:00,51.01,51.02,50.83,50.88,36600.0,33.8684,33.875,33.7489,33.7821,36600.0
2007-08-30 13:50:00,50.88,50.93,50.83,50.84,40300.0,33.7821,33.8153,33.7489,33.7555,40300.0
2007-08-30 13:55:00,50.83,50.96,50.79,50.94,27400.0,33.7489,33.8352,33.7223,33.8219,27400.0
2007-08-30 14:00:00,50.94,51.0,50.93,50.98,19900.0,33.8219,33.8617,33.8153,33.8485,19900.0
2007-08-30 14:05:00,50.99,50.99,50.72,50.72,21800.0,33.8551,33.8551,33.6758,33.6758,21800.0
2007-08-30 14:10:00,50.72,50.75,50.65,50.66,38400.0,33.6758,33.6958,33.6294,33.636,38400.0
2007-08-30 14:15:00,50.68,50.7,50.57,50.59,82300.0,33.6493,33.6626,33.5762,33.5895,82300.0
2007-08-30 14:20:00,50.59,50.7,50.55,50.68,106700.0,33.5895,33.6626,33.563,33.6493,106700.0
2007-08-30 14:25:00,50.68,50.71,50.5,50.5,37500.0,33.6493,33.6692,33.5298,33.5298,37500.0
2007-08-30 14:30:00,50.51,50.56,50.37,50.38,52100.0,33.5364,33.5696,33.4434,33.4501,52100.0
2007-08-30 14:35:00,50.39,50.45,50.35,50.37,69000.0,33.4567,33.4966,33.4302,33.4434,69000.0
2007-08-30 14:40:00,50.37,50.46,50.36,50.41,39600.0,33.4434,33.5032,33.4368,33.47,39600.0
2007-08-30 14:45:00,50.41,50.5,50.33,50.35,48700.0,33.47,33.5298,33.4169,33.4302,48700.0
2007-08-30 14:50:00,50.35,50.47,50.29,50.44,43400.0,33.4302,33.5098,33.3903,33.4899,43400.0
2007-08-30 14:55:00,50.44,50.46,50.35,50.39,39300.0,33.4899,33.5032,33.4302,33.4567,39300.0
2007-08-30 15:00:00,50.39,50.49,50.38,50.46,24700.0,33.4567,33.5231,33.4501,33.5032,24700.0
2007-08-30 15:05:00,50.46,50.58,50.46,50.55,27900.0,33.5032,33.5829,33.5032,33.563,27900.0
2007-08-30 15:10:00,50.55,50.68,50.54,50.59,48300.0,33.563,33.6493,33.5563,33.5895,48300.0
2007-08-30 15:15:00,50.59,50.65,50.55,50.61,39700.0,33.5895,33.6294,33.563,33.6028,39700.0
2007-08-30 15:20:00,50.61,50.7,50.6,50.65,41800.0,33.6028,33.6626,33.5962,33.6294,41800.0
2007-08-30 15:25:00,50.67,50.68,50.54,50.58,60600.0,33.6426,33.6493,33.5563,33.5829,60600.0
2007-08-30 15:30:00,50.59,50.68,50.56,50.64,44700.0,33.5895,33.6493,33.5696,33.6227,44700.0
2007-08-30 15:35:00,50.64,50.66,50.49,50.49,46400.0,33.6227,33.636,33.5231,33.5231,46400.0
2007-08-30 15:40:00,50.49,50.5,50.38,50.38,59100.0,33.5231,33.5298,33.4501,33.4501,59100.0
2007-08-30 15:45:00,50.38,50.47,50.37,50.46,61500.0,33.4501,33.5098,33.4434,33.5032,61500.0
2007-08-30 15:50:00,50.46,50.58,50.42,50.55,66400.0,33.5032,33.5829,33.4766,33.563,66400.0
2007-08-30 15:55:00,50.55,50.56,50.46,50.52,121300.0,33.563,33.5696,33.5032,33.543,121300.0
2007-08-31 09:30:00,51.2,51.75,51.14,51.14,46400.0,33.9945,34.3597,33.9547,33.9547,46400.0
2007-08-31 09:35:00,51.21,51.41,51.12,51.25,50800.0,34.0012,34.134,33.9414,34.0277,50800.0
2007-08-31 09:40:00,51.28,51.34,51.1,51.23,69100.0,34.0476,34.0875,33.9281,34.0145,69100.0
2007-08-31 09:45:00,51.23,51.31,51.06,51.06,71900.0,34.0145,34.0676,33.9016,33.9016,71900.0
2007-08-31 09:50:00,51.04,51.08,50.93,50.98,54300.0,33.8883,33.9149,33.8153,33.8485,54300.0
2007-08-31 09:55:00,50.98,51.08,50.92,51.0,26300.0,33.8485,33.9149,33.8086,33.8617,26300.0
2007-08-31 10:00:00,51.0,51.12,50.57,50.67,74300.0,33.8617,33.9414,33.5762,33.6426,74300.0
2007-08-31 10:05:00,50.68,50.89,50.64,50.64,53400.0,33.6493,33.7887,33.6227,33.6227,53400.0
2007-08-31 10:10:00,50.67,50.78,50.62,50.74,21200.0,33.6426,33.7157,33.6094,33.6891,21200.0
2007-08-31 10:15:00,50.74,50.86,50.66,50.82,31800.0,33.6891,33.7688,33.636,33.7422,31800.0
2007-08-31 10:20:00,50.85,50.9,50.8,50.89,19200.0,33.7621,33.7953,33.7289,33.7887,19200.0
2007-08-31 10:25:00,50.89,51.0,50.83,50.97,20700.0,33.7887,33.8617,33.7489,33.8418,20700.0
2007-08-31 10:30:00,50.98,50.99,50.86,50.94,29300.0,33.8485,33.8551,33.7688,33.8219,29300.0
2007-08-31 10:35:00,50.96,51.16,50.96,51.06,27100.0,33.8352,33.968,33.8352,33.9016,27100.0
2007-08-31 10:40:00,51.06,51.12,51.0,51.04,29100.0,33.9016,33.9414,33.8617,33.8883,29100.0
2007-08-31 10:45:00,51.04,51.07,50.98,51.0,37500.0,33.8883,33.9082,33.8485,33.8617,37500.0
2007-08-31 10:50:00,51.01,51.04,50.95,51.02,32000.0,33.8684,33.8883,33.8285,33.875,32000.0
2007-08-31 10:55:00,51.02,51.02,50.9,50.95,33800.0,33.875,33.875,33.7953,33.8285,33800.0
2007-08-31 11:00:00,50.97,51.02,50.85,50.88,38800.0,33.8418,33.875,33.7621,33.7821,38800.0
2007-08-31 11:05:00,50.88,50.97,50.59,50.66,44900.0,33.7821,33.8418,33.5895,33.636,44900.0
2007-08-31 11:10:00,50.67,50.78,50.6,50.76,37600.0,33.6426,33.7157,33.5962,33.7024,37600.0
2007-08-31 11:15:00,50.78,50.82,50.51,50.58,62300.0,33.7157,33.7422,33.5364,33.5829,62300.0
2007-08-31 11:20:00,50.58,50.62,50.5,50.56,38400.0,33.5829,33.6094,33.5298,33.5696,38400.0
2007-08-31 11:25:00,50.57,50.65,50.56,50.64,14300.0,33.5762,33.6294,33.5696,33.6227,14300.0
2007-08-31 11:30:00,50.66,50.77,50.61,50.74,21400.0,33.636,33.709,33.6028,33.6891,21400.0
2007-08-31 11:35:00,50.73,50.74,50.63,50.71,35900.0,33.6825,33.6891,33.6161,33.6692,35900.0
2007-08-31 11:40:00,50.72,50.76,50.65,50.72,27000.0,33.6758,33.7024,33.6294,33.6758,27000.0
2007-08-31 11:45:00,50.71,50.78,50.65,50.74,18000.0,33.6692,33.7157,33.6294,33.6891,18000.0
2007-08-31 11:50:00,50.75,50.88,50.74,50.85,39700.0,33.6958,33.7821,33.6891,33.7621,39700.0
2007-08-31 11:55:00,50.85,51.04,50.84,50.97,51600.0,33.7621,33.8883,33.7555,33.8418,51600.0
2007-08-31 12:00:00,50.97,51.02,50.97,50.98,20300.0,33.8418,33.875,33.8418,33.8485,20300.0
2007-08-31 12:05:00,50.99,50.99,50.8,50.82,27900.0,33.8551,33.8551,33.7289,33.7422,27900.0
2007-08-31 12:10:00,50.81,50.87,50.81,50.84,19700.0,33.7356,33.7754,33.7356,33.7555,19700.0
2007-08-31 12:15:00,50.85,50.91,50.83,50.9,16100.0,33.7621,33.802,33.7489,33.7953,16100.0
2007-08-31 12:20:00,50.91,51.04,50.89,50.97,46100.0,33.802,33.8883,33.7887,33.8418,46100.0
2007-08-31 12:25:00,50.97,51.1,50.91,51.05,30500.0,33.8418,33.9281,33.802,33.8949,30500.0
2007-08-31 12:30:00,51.06,51.21,50.99,51.15,41400.0,33.9016,34.0012,33.8551,33.9613,41400.0
2007-08-31 12:35:00,51.16,51.34,51.15,51.34,33400.0,33.968,34.0875,33.9613,34.0875,33400.0
2007-08-31 12:40:00,51.35,51.38,51.29,51.33,23500.0,34.0941,34.114,34.0543,34.0808,23500.0
2007-08-31 12:45:00,51.36,51.38,51.32,51.36,16100.0,34.1008,34.114,34.0742,34.1008,16100.0
2007-08-31 12:50:00,51.34,51.35,51.21,51.24,49000.0,34.0875,34.0941,34.0012,34.0211,49000.0
2007-08-31 12:55:00,51.23,51.34,51.21,51.29,29700.0,34.0145,34.0875,34.0012,34.0543,29700.0
2007-08-31 13:00:00,51.3,51.34,51.21,51.22,25700.0,34.0609,34.0875,34.0012,34.0078,25700.0
2007-08-31 13:05:00,51.22,51.22,51.13,51.17,31000.0,34.0078,34.0078,33.9481,33.9746,31000.0
2007-08-31 13:10:00,51.18,51.25,51.17,51.23,14000.0,33.9813,34.0277,33.9746,34.0145,14000.0
2007-08-31 13:15:00,51.22,51.23,51.16,51.16,13700.0,34.0078,34.0145,33.968,33.968,13700.0
2007-08-31 13:20:00,51.17,51.23,51.13,51.16,17800.0,33.9746,34.0145,33.9481,33.968,17800.0
2007-08-31 13:25:00,51.16,51.21,51.13,51.21,5700.0,33.968,34.0012,33.9481,34.0012,5700.0
2007-08-31 13:30:00,51.21,51.25,51.12,51.18,22600.0,34.0012,34.0277,33.9414,33.9813,22600.0
2007-08-31 13:35:00,51.16,51.25,51.16,51.19,27600.0,33.968,34.0277,33.968,33.9879,27600.0
2007-08-31 13:40:00,51.21,51.24,51.12,51.17,18400.0,34.0012,34.0211,33.9414,33.9746,18400.0
2007-08-31 13:45:00,51.16,51.18,51.08,51.09,17700.0,33.968,33.9813,33.9149,33.9215,17700.0
2007-08-31 13:50:00,51.08,51.19,51.04,51.19,21000.0,33.9149,33.9879,33.8883,33.9879,21000.0
2007-08-31 13:55:00,51.2,51.26,51.19,51.23,17000.0,33.9945,34.0344,33.9879,34.0145,17000.0
2007-08-31 14:00:00,51.24,51.36,51.21,51.32,24900.0,34.0211,34.1008,34.0012,34.0742,24900.0
2007-08-31 14:05:00,51.32,51.4,51.28,51.4,19400.0,34.0742,34.1273,34.0476,34.1273,19400.0
2007-08-31 14:10:00,51.39,51.43,51.33,51.37,22400.0,34.1207,34.1472,34.0808,34.1074,22400.0
2007-08-31 14:15:00,51.37,51.44,51.33,51.42,21100.0,34.1074,34.1539,34.0808,34.1406,21100.0
2007-08-31 14:20:00,51.43,51.43,51.26,51.26,38200.0,34.1472,34.1472,34.0344,34.0344,38200.0
2007-08-31 14:25:00,51.25,51.32,51.25,51.3,16000.0,34.0277,34.0742,34.0277,34.0609,16000.0
2007-08-31 14:30:00,51.3,51.36,51.25,51.36,18300.0,34.0609,34.1008,34.0277,34.1008,18300.0
2007-08-31 14:35:00,51.36,51.45,51.34,51.41,41500.0,34.1008,34.1605,34.0875,34.134,41500.0
2007-08-31 14:40:00,51.41,51.47,51.38,51.44,15400.0,34.134,34.1738,34.114,34.1539,15400.0
2007-08-31 14:45:00,51.44,51.47,51.38,51.45,23000.0,34.1539,34.1738,34.114,34.1605,23000.0
2007-08-31 14:50:00,51.45,51.48,51.42,51.47,17900.0,34.1605,34.1804,34.1406,34.1738,17900.0
2007-08-31 14:55:00,51.47,51.47,51.37,51.37,14800.0,34.1738,34.1738,34.1074,34.1074,14800.0
2007-08-31 15:00:00,51.37,51.48,51.37,51.47,24500.0,34.1074,34.1804,34.1074,34.1738,24500.0
2007-08-31 15:05:00,51.47,51.57,51.46,51.53,17200.0,34.1738,34.2402,34.1672,34.2136,17200.0
2007-08-31 15:10:00,51.53,51.56,51.5,51.53,41800.0,34.2136,34.2336,34.1937,34.2136,41800.0
2007-08-31 15:15:00,51.53,51.58,51.52,51.55,20000.0,34.2136,34.2468,34.207,34.2269,20000.0
2007-08-31 15:20:00,51.55,51.55,51.41,51.44,37200.0,34.2269,34.2269,34.134,34.1539,37200.0
2007-08-31 15:25:00,51.44,51.57,51.44,51.5,29200.0,34.1539,34.2402,34.1539,34.1937,29200.0
2007-08-31 15:30:00,51.5,51.58,51.45,51.51,29900.0,34.1937,34.2468,34.1605,34.2004,29900.0
2007-08-31 15:35:00,51.51,51.63,51.51,51.55,37500.0,34.2004,34.28,34.2004,34.2269,37500.0
2007-08-31 15:40:00,51.55,51.61,51.49,51.57,51100.0,34.2269,34.2668,34.1871,34.2402,51100.0
2007-08-31 15:45:00,51.57,51.6,51.55,51.55,90700.0,34.2402,34.2601,34.2269,34.2269,90700.0
2007-08-31 15:50:00,51.54,51.55,51.28,51.3,106300.0,34.2203,34.2269,34.0476,34.0609,106300.0
2007-08-31 15:55:00,51.3,51.32,51.12,51.13,137000.0,34.0609,34.0742,33.9414,33.9481,137000.0
2007-09-04 09:30:00,50.95,51.0,50.35,50.49,163300.0,33.8285,33.8617,33.4302,33.5231,163300.0
2007-09-04 09:35:00,50.49,50.69,50.35,50.45,80900.0,33.5231,33.6559,33.4302,33.4966,80900.0
2007-09-04 09:40:00,50.45,50.75,50.44,50.74,60500.0,33.4966,33.6958,33.4899,33.6891,60500.0
2007-09-04 09:45:00,50.75,51.02,50.74,51.02,118800.0,33.6958,33.875,33.6891,33.875,118800.0
2007-09-04 09:50:00,51.0,51.14,50.91,50.95,87400.0,33.8617,33.9547,33.802,33.8285,87400.0
2007-09-04 09:55:00,50.96,51.18,50.96,51.15,68300.0,33.8352,33.9813,33.8352,33.9613,68300.0
2007-09-04 10:00:00,51.15,51.15,50.95,51.11,78600.0,33.9613,33.9613,33.8285,33.9348,78600.0
2007-09-04 10:05:00,51.11,51.11,50.73,50.8,108600.0,33.9348,33.9348,33.6825,33.7289,108600.0
2007-09-04 10:10:00,50.81,50.84,50.78,50.81,27700.0,33.7356,33.7555,33.7157,33.7356,27700.0
2007-09-04 10:15:00,50.82,50.84,50.71,50.72,23700.0,33.7422,33.7555,33.6692,33.6758,23700.0
2007-09-04 10:20:00,50.74,50.84,50.69,50.69,29300.0,33.6891,33.7555,33.6559,33.6559,29300.0
2007-09-04 10:25:00,50.71,50.79,50.62,50.76,33800.0,33.6692,33.7223,33.6094,33.7024,33800.0
2007-09-04 10:30:00,50.78,50.83,50.73,50.8,34600.0,33.7157,33.7489,33.6825,33.7289,34600.0
2007-09-04 10:35:00,50.8,50.85,50.73,50.75,90200.0,33.7289,33.7621,33.6825,33.6958,90200.0
2007-09-04 10:40:00,50.75,50.75,50.63,50.69,23700.0,33.6958,33.6958,33.6161,33.6559,23700.0
2007-09-04 10:45:00,50.68,50.69,50.62,50.65,37600.0,33.6493,33.6559,33.6094,33.6294,37600.0
2007-09-04 10:50:00,50.65,50.71,50.64,50.71,30100.0,33.6294,33.6692,33.6227,33.6692,30100.0
2007-09-04 10:55:00,50.69,50.74,50.63,50.68,35900.0,33.6559,33.6891,33.6161,33.6493,35900.0
2007-09-04 11:00:00,50.69,50.71,50.63,50.69,21300.0,33.6559,33.6692,33.6161,33.6559,21300.0
2007-09-04 11:05:00,50.69,50.73,50.65,50.66,23100.0,33.6559,33.6825,33.6294,33.636,23100.0
2007-09-04 11:10:00,50.66,50.71,50.64,50.66,49400.0,33.636,33.6692,33.6227,33.636,49400.0
2007-09-04 11:15:00,50.66,50.72,50.63,50.68,20100.0,33.636,33.6758,33.6161,33.6493,20100.0
2007-09-04 11:20:00,50.69,50.94,50.68,50.85,58800.0,33.6559,33.8219,33.6493,33.7621,58800.0
2007-09-04 11:25:00,50.86,50.86,50.78,50.79,36700.0,33.7688,33.7688,33.7157,33.7223,36700.0
2007-09-04 11:30:00,50.79,50.81,50.7,50.73,30000.0,33.7223,33.7356,33.6626,33.6825,30000.0
2007-09-04 11:35:00,50.73,50.78,50.73,50.77,12500.0,33.6825,33.7157,33.6825,33.709,12500.0
2007-09-04 11:40:00,50.78,50.82,50.74,50.76,14300.0,33.7157,33.7422,33.6891,33.7024,14300.0
2007-09-04 11:45:00,50.77,50.81,50.76,50.8,13700.0,33.709,33.7356,33.7024,33.7289,13700.0
2007-09-04 11:50:00,50.8,50.9,50.76,50.89,29500.0,33.7289,33.7953,33.7024,33.7887,29500.0
2007-09-04 11:55:00,50.89,50.9,50.83,50.88,23900.0,33.7887,33.7953,33.7489,33.7821,23900.0
2007-09-04 12:00:00,50.88,50.92,50.8,50.81,14700.0,33.7821,33.8086,33.7289,33.7356,14700.0
2007-09-04 12:05:00,50.81,50.88,50.81,50.87,9500.0,33.7356,33.7821,33.7356,33.7754,9500.0
2007-09-04 12:10:00,50.87,50.9,50.8,50.8,16700.0,33.7754,33.7953,33.7289,33.7289,16700.0
2007-09-04 12:15:00,50.81,50.86,50.77,50.83,12400.0,33.7356,33.7688,33.709,33.7489,12400.0
2007-09-04 12:20:00,50.83,50.94,50.83,50.88,16200.0,33.7489,33.8219,33.7489,33.7821,16200.0
2007-09-04 12:25:00,50.89,50.96,50.89,50.94,17700.0,33.7887,33.8352,33.7887,33.8219,17700.0
2007-09-04 12:30:00,50.94,50.97,50.91,50.93,11500.0,33.8219,33.8418,33.802,33.8153,11500.0
2007-09-04 12:35:00,50.95,50.96,50.92,50.94,7800.0,33.8285,33.8352,33.8086,33.8219,7800.0
2007-09-04 12:40:00,50.92,50.93,50.9,50.9,7700.0,33.8086,33.8153,33.7953,33.7953,7700.0
2007-09-04 12:45:00,50.9,50.97,50.88,50.89,16200.0,33.7953,33.8418,33.7821,33.7887,16200.0
2007-09-04 12:50:00,50.9,50.92,50.88,50.89,5300.0,33.7953,33.8086,33.7821,33.7887,5300.0
2007-09-04 12:55:00,50.89,50.92,50.86,50.87,8400.0,33.7887,33.8086,33.7688,33.7754,8400.0
2007-09-04 13:00:00,50.86,50.87,50.8,50.85,11700.0,33.7688,33.7754,33.7289,33.7621,11700.0
2007-09-04 13:05:00,50.85,50.87,50.81,50.87,10300.0,33.7621,33.7754,33.7356,33.7754,10300.0
2007-09-04 13:10:00,50.87,51.12,50.87,51.08,24400.0,33.7754,33.9414,33.7754,33.9149,24400.0
2007-09-04 13:15:00,51.09,51.22,51.09,51.18,28400.0,33.9215,34.0078,33.9215,33.9813,28400.0
2007-09-04 13:20:00,51.19,51.33,51.19,51.28,31800.0,33.9879,34.0808,33.9879,34.0476,31800.0
2007-09-04 13:25:00,51.29,51.34,51.26,51.29,19000.0,34.0543,34.0875,34.0344,34.0543,19000.0
2007-09-04 13:30:00,51.29,51.36,51.26,51.28,25700.0,34.0543,34.1008,34.0344,34.0476,25700.0
2007-09-04 13:35:00,51.28,51.31,51.21,51.21,11200.0,34.0476,34.0676,34.0012,34.0012,11200.0
2007-09-04 13:40:00,51.23,51.24,51.14,51.16,17400.0,34.0145,34.0211,33.9547,33.968,17400.0
2007-09-04 13:45:00,51.17,51.34,51.17,51.34,16500.0,33.9746,34.0875,33.9746,34.0875,16500.0
2007-09-04 13:50:00,51.34,51.45,51.32,51.41,42300.0,34.0875,34.1605,34.0742,34.134,42300.0
2007-09-04 13:55:00,51.4,51.43,51.37,51.43,18200.0,34.1273,34.1472,34.1074,34.1472,18200.0
2007-09-04 14:00:00,51.43,51.46,51.35,51.4,27100.0,34.1472,34.1672,34.0941,34.1273,27100.0
2007-09-04 14:05:00,51.4,51.45,51.35,51.42,13800.0,34.1273,34.1605,34.0941,34.1406,13800.0
2007-09-04 14:10:00,51.44,51.57,51.44,51.55,34900.0,34.1539,34.2402,34.1539,34.2269,34900.0
2007-09-04 14:15:00,51.57,51.59,51.48,51.54,26300.0,34.2402,34.2535,34.1804,34.2203,26300.0
2007-09-04 14:20:00,51.57,51.59,51.5,51.5,27800.0,34.2402,34.2535,34.1937,34.1937,27800.0
2007-09-04 14:25:00,51.5,51.57,51.49,51.56,37300.0,34.1937,34.2402,34.1871,34.2336,37300.0
2007-09-04 14:30:00,51.56,51.63,51.54,51.57,26300.0,34.2336,34.28,34.2203,34.2402,26300.0
2007-09-04 14:35:00,51.58,51.61,51.56,51.59,8900.0,34.2468,34.2668,34.2336,34.2535,8900.0
2007-09-04 14:40:00,51.59,51.66,51.56,51.65,18600.0,34.2535,34.3,34.2336,34.2933,18600.0
2007-09-04 14:45:00,51.65,51.7,51.62,51.62,13100.0,34.2933,34.3265,34.2734,34.2734,13100.0
2007-09-04 14:50:00,51.62,51.66,51.61,51.65,11500.0,34.2734,34.3,34.2668,34.2933,11500.0
2007-09-04 14:55:00,51.65,51.67,51.63,51.64,13400.0,34.2933,34.3066,34.28,34.2867,13400.0
2007-09-04 15:00:00,51.64,51.66,51.6,51.63,23600.0,34.2867,34.3,34.2601,34.28,23600.0
2007-09-04 15:05:00,51.62,51.74,51.62,51.72,22700.0,34.2734,34.3531,34.2734,34.3398,22700.0
2007-09-04 15:10:00,51.72,51.79,51.7,51.77,29600.0,34.3398,34.3863,34.3265,34.373,29600.0
2007-09-04 15:15:00,51.77,51.86,51.77,51.83,30800.0,34.373,34.4327,34.373,34.4128,30800.0
2007-09-04 15:20:00,51.82,51.89,51.81,51.89,39200.0,34.4062,34.4527,34.3995,34.4527,39200.0
2007-09-04 15:25:00,51.89,51.98,51.88,51.95,30100.0,34.4527,34.5124,34.446,34.4925,30100.0
2007-09-04 15:30:00,51.94,51.99,51.94,51.97,35800.0,34.4859,34.5191,34.4859,34.5058,35800.0
2007-09-04 15:35:00,51.99,51.99,51.87,51.91,44700.0,34.5191,34.5191,34.4394,34.4659,44700.0
2007-09-04 15:40:00,51.9,51.93,51.77,51.77,46600.0,34.4593,34.4792,34.373,34.373,46600.0
2007-09-04 15:45:00,51.76,51.77,51.68,51.68,51800.0,34.3663,34.373,34.3132,34.3132,51800.0
2007-09-04 15:50:00,51.68,51.7,51.57,51.58,56300.0,34.3132,34.3265,34.2402,34.2468,56300.0
2007-09-04 15:55:00,51.58,51.65,51.52,51.55,74600.0,34.2468,34.2933,34.207,34.2269,74600.0
2007-09-05 09:30:00,51.02,51.21,51.0,51.11,34500.0,33.875,34.0012,33.8617,33.9348,34500.0
2007-09-05 09:35:00,51.12,51.25,50.92,50.99,48500.0,33.9414,34.0277,33.8086,33.8551,48500.0
2007-09-05 09:40:00,50.98,51.09,50.83,51.03,33400.0,33.8485,33.9215,33.7489,33.8817,33400.0
2007-09-05 09:45:00,51.02,51.17,50.89,51.0,35800.0,33.875,33.9746,33.7887,33.8617,35800.0
2007-09-05 09:50:00,51.06,51.18,50.93,51.01,37100.0,33.9016,33.9813,33.8153,33.8684,37100.0
2007-09-05 09:55:00,51.04,51.11,50.85,50.88,32200.0,33.8883,33.9348,33.7621,33.7821,32200.0
2007-09-05 10:00:00,50.88,50.89,50.43,50.59,97900.0,33.7821,33.7887,33.4833,33.5895,97900.0
2007-09-05 10:05:00,50.55,50.6,50.43,50.43,54300.0,33.563,33.5962,33.4833,33.4833,54300.0
2007-09-05 10:10:00,50.44,50.44,50.15,50.26,76200.0,33.4899,33.4899,33.2974,33.3704,76200.0
2007-09-05 10:15:00,50.27,50.3,50.21,50.26,44400.0,33.3771,33.397,33.3372,33.3704,44400.0
2007-09-05 10:20:00,50.27,50.32,50.04,50.07,74000.0,33.3771,33.4103,33.2243,33.2443,74000.0
2007-09-05 10:25:00,50.06,50.27,50.04,50.24,84700.0,33.2376,33.3771,33.2243,33.3571,84700.0
2007-09-05 10:30:00,50.24,50.26,50.1,50.12,56800.0,33.3571,33.3704,33.2642,33.2775,56800.0
2007-09-05 10:35:00,50.11,50.24,50.1,50.19,72200.0,33.2708,33.3571,33.2642,33.3239,72200.0
2007-09-05 10:40:00,50.19,50.21,50.14,50.2,34200.0,33.3239,33.3372,33.2907,33.3306,34200.0
2007-09-05 10:45:00,50.19,50.22,50.11,50.14,87300.0,33.3239,33.3439,33.2708,33.2907,87300.0
2007-09-05 10:50:00,50.13,50.27,50.11,50.27,37500.0,33.2841,33.3771,33.2708,33.3771,37500.0
2007-09-05 10:55:00,50.27,50.28,50.14,50.15,59500.0,33.3771,33.3837,33.2907,33.2974,59500.0
2007-09-05 11:00:00,50.15,50.18,50.1,50.1,72400.0,33.2974,33.3173,33.2642,33.2642,72400.0
2007-09-05 11:05:00,50.1,50.2,50.1,50.12,23800.0,33.2642,33.3306,33.2642,33.2775,23800.0
2007-09-05 11:10:00,50.11,50.2,50.1,50.18,30600.0,33.2708,33.3306,33.2642,33.3173,30600.0
2007-09-05 11:15:00,50.18,50.21,50.14,50.2,16000.0,33.3173,33.3372,33.2907,33.3306,16000.0
2007-09-05 11:20:00,50.2,50.21,50.08,50.1,47900.0,33.3306,33.3372,33.2509,33.2642,47900.0
2007-09-05 11:25:00,50.11,50.12,50.05,50.08,18600.0,33.2708,33.2775,33.231,33.2509,18600.0
2007-09-05 11:30:00,50.08,50.08,50.0,50.03,52200.0,33.2509,33.2509,33.1978,33.2177,52200.0
2007-09-05 11:35:00,50.03,50.03,49.89,49.96,63700.0,33.2177,33.2177,33.1248,33.1712,63700.0
2007-09-05 11:40:00,49.96,49.99,49.94,49.98,35700.0,33.1712,33.1911,33.1579,33.1845,35700.0
2007-09-05 11:45:00,49.98,50.02,49.97,50.0,29700.0,33.1845,33.2111,33.1779,33.1978,29700.0
2007-09-05 11:50:00,50.01,50.05,50.0,50.04,19200.0,33.2044,33.231,33.1978,33.2243,19200.0
2007-09-05 11:55:00,50.03,50.14,50.03,50.12,133600.0,33.2177,33.2907,33.2177,33.2775,133600.0
2007-09-05 12:00:00,50.13,50.15,50.12,50.13,18700.0,33.2841,33.2974,33.2775,33.2841,18700.0
2007-09-05 12:05:00,50.14,50.21,50.13,50.21,39500.0,33.2907,33.3372,33.2841,33.3372,39500.0
2007-09-05 12:10:00,50.21,50.24,50.2,50.24,30900.0,33.3372,33.3571,33.3306,33.3571,30900.0
2007-09-05 12:15:00,50.23,50.25,50.2,50.2,23500.0,33.3505,33.3638,33.3306,33.3306,23500.0
2007-09-05 12:20:00,50.2,50.22,50.15,50.18,14000.0,33.3306,33.3439,33.2974,33.3173,14000.0
2007-09-05 12:25:00,50.19,50.27,50.19,50.23,17300.0,33.3239,33.3771,33.3239,33.3505,17300.0
2007-09-05 12:30:00,50.23,50.25,50.11,50.11,18300.0,33.3505,33.3638,33.2708,33.2708,18300.0
2007-09-05 12:35:00,50.11,50.16,50.1,50.14,19200.0,33.2708,33.304,33.2642,33.2907,19200.0
2007-09-05 12:40:00,50.15,50.19,50.15,50.18,13700.0,33.2974,33.3239,33.2974,33.3173,13700.0
2007-09-05 12:45:00,50.18,50.19,50.13,50.17,25600.0,33.3173,33.3239,33.2841,33.3107,25600.0
2007-09-05 12:50:00,50.18,50.19,50.15,50.19,11000.0,33.3173,33.3239,33.2974,33.3239,11000.0
2007-09-05 12:55:00,50.18,50.3,50.14,50.28,24700.0,33.3173,33.397,33.2907,33.3837,24700.0
2007-09-05 13:00:00,50.26,50.38,50.25,50.29,28200.0,33.3704,33.4501,33.3638,33.3903,28200.0
2007-09-05 13:05:00,50.28,50.32,50.26,50.28,12700.0,33.3837,33.4103,33.3704,33.3837,12700.0
2007-09-05 13:10:00,50.28,50.31,50.23,50.25,20800.0,33.3837,33.4036,33.3505,33.3638,20800.0
2007-09-05 13:15:00,50.26,50.4,50.26,50.28,30600.0,33.3704,33.4634,33.3704,33.3837,30600.0
2007-09-05 13:20:00,50.27,50.3,50.22,50.26,16400.0,33.3771,33.397,33.3439,33.3704,16400.0
2007-09-05 13:25:00,50.25,50.27,50.22,50.23,10800.0,33.3638,33.3771,33.3439,33.3505,10800.0
2007-09-05 13:30:00,50.23,50.23,50.13,50.16,34300.0,33.3505,33.3505,33.2841,33.304,34300.0
2007-09-05 13:35:00,50.16,50.33,50.15,50.32,35600.0,33.304,33.4169,33.2974,33.4103,35600.0
2007-09-05 13:40:00,50.31,50.35,50.27,50.28,22200.0,33.4036,33.4302,33.3771,33.3837,22200.0
2007-09-05 13:45:00,50.27,50.34,50.27,50.29,17400.0,33.3771,33.4235,33.3771,33.3903,17400.0
2007-09-05 13:50:00,50.28,50.35,50.28,50.34,18100.0,33.3837,33.4302,33.3837,33.4235,18100.0
2007-09-05 13:55:00,50.32,50.34,50.24,50.31,34100.0,33.4103,33.4235,33.3571,33.4036,34100.0
2007-09-05 14:00:00,50.32,50.4,50.23,50.26,63500.0,33.4103,33.4634,33.3505,33.3704,63500.0
2007-09-05 14:05:00,50.26,50.34,50.2,50.28,37600.0,33.3704,33.4235,33.3306,33.3837,37600.0
2007-09-05 14:10:00,50.28,50.34,50.24,50.33,39100.0,33.3837,33.4235,33.3571,33.4169,39100.0
2007-09-05 14:15:00,50.33,50.44,50.32,50.39,38400.0,33.4169,33.4899,33.4103,33.4567,38400.0
2007-09-05 14:20:00,50.38,50.4,50.25,50.25,43200.0,33.4501,33.4634,33.3638,33.3638,43200.0
2007-09-05 14:25:00,50.25,50.3,50.23,50.3,29900.0,33.3638,33.397,33.3505,33.397,29900.0
2007-09-05 14:30:00,50.29,50.45,50.29,50.32,37700.0,33.3903,33.4966,33.3903,33.4103,37700.0
2007-09-05 14:35:00,50.32,50.37,50.3,50.34,18100.0,33.4103,33.4434,33.397,33.4235,18100.0
2007-09-05 14:40:00,50.34,50.35,50.27,50.28,33100.0,33.4235,33.4302,33.3771,33.3837,33100.0
2007-09-05 14:45:00,50.27,50.28,50.22,50.26,29000.0,33.3771,33.3837,33.3439,33.3704,29000.0
2007-09-05 14:50:00,50.25,50.26,50.15,50.25,30400.0,33.3638,33.3704,33.2974,33.3638,30400.0
2007-09-05 14:55:00,50.26,50.36,50.26,50.33,23600.0,33.3704,33.4368,33.3704,33.4169,23600.0
2007-09-05 15:00:00,50.32,50.36,50.28,50.36,25100.0,33.4103,33.4368,33.3837,33.4368,25100.0
2007-09-05 15:05:00,50.36,50.38,50.3,50.38,28500.0,33.4368,33.4501,33.397,33.4501,28500.0
2007-09-05 15:10:00,50.38,50.39,50.26,50.35,21700.0,33.4501,33.4567,33.3704,33.4302,21700.0
2007-09-05 15:15:00,50.35,50.35,50.27,50.33,19400.0,33.4302,33.4302,33.3771,33.4169,19400.0
2007-09-05 15:20:00,50.32,50.34,50.21,50.29,36700.0,33.4103,33.4235,33.3372,33.3903,36700.0
2007-09-05 15:25:00,50.27,50.29,50.16,50.19,34600.0,33.3771,33.3903,33.304,33.3239,34600.0
2007-09-05 15:30:00,50.2,50.23,50.17,50.22,46300.0,33.3306,33.3505,33.3107,33.3439,46300.0
2007-09-05 15:35:00,50.22,50.26,50.16,50.18,47500.0,33.3439,33.3704,33.304,33.3173,47500.0
2007-09-05 15:40:00,50.18,50.37,50.18,50.36,69000.0,33.3173,33.4434,33.3173,33.4368,69000.0
2007-09-05 15:45:00,50.37,50.54,50.37,50.49,102600.0,33.4434,33.5563,33.4434,33.5231,102600.0
2007-09-05 15:50:00,50.49,50.52,50.42,50.43,92500.0,33.5231,33.543,33.4766,33.4833,92500.0
2007-09-05 15:55:00,50.43,50.44,50.29,50.31,95700.0,33.4833,33.4899,33.3903,33.4036,95700.0
2007-09-06 09:30:00,50.37,50.73,50.36,50.56,29400.0,33.4434,33.6825,33.4368,33.5696,29400.0
2007-09-06 09:35:00,50.57,50.62,50.32,50.32,23900.0,33.5762,33.6094,33.4103,33.4103,23900.0
2007-09-06 09:40:00,50.33,50.39,50.1,50.28,25900.0,33.4169,33.4567,33.2642,33.3837,25900.0
2007-09-06 09:45:00,50.29,50.32,50.14,50.24,29800.0,33.3903,33.4103,33.2907,33.3571,29800.0
2007-09-06 09:50:00,50.24,50.27,50.09,50.09,25200.0,33.3571,33.3771,33.2575,33.2575,25200.0
2007-09-06 09:55:00,50.1,50.17,50.04,50.1,39000.0,33.2642,33.3107,33.2243,33.2642,39000.0
2007-09-06 10:00:00,50.1,50.15,49.74,49.74,76300.0,33.2642,33.2974,33.0252,33.0252,76300.0
2007-09-06 10:05:00,49.75,49.89,49.7,49.8,56600.0,33.0318,33.1248,32.9986,33.065,56600.0
2007-09-06 10:10:00,49.82,50.04,49.75,50.02,63500.0,33.0783,33.2243,33.0318,33.2111,63500.0
2007-09-06 10:15:00,50.01,50.12,49.89,50.05,38900.0,33.2044,33.2775,33.1248,33.231,38900.0
2007-09-06 10:20:00,50.06,50.12,49.95,50.07,35700.0,33.2376,33.2775,33.1646,33.2443,35700.0
2007-09-06 10:25:00,50.07,50.1,49.98,50.08,26500.0,33.2443,33.2642,33.1845,33.2509,26500.0
2007-09-06 10:30:00,50.08,50.17,50.0,50.15,30200.0,33.2509,33.3107,33.1978,33.2974,30200.0
2007-09-06 10:35:00,50.14,50.28,50.1,50.18,25300.0,33.2907,33.3837,33.2642,33.3173,25300.0
2007-09-06 10:40:00,50.18,50.3,50.18,50.26,14200.0,33.3173,33.397,33.3173,33.3704,14200.0
2007-09-06 10:45:00,50.28,50.33,50.17,50.2,18600.0,33.3837,33.4169,33.3107,33.3306,18600.0
2007-09-06 10:50:00,50.2,50.3,50.18,50.27,20200.0,33.3306,33.397,33.3173,33.3771,20200.0
2007-09-06 10:55:00,50.3,50.4,50.29,50.37,16500.0,33.397,33.4634,33.3903,33.4434,16500.0
2007-09-06 11:00:00,50.37,50.37,50.23,50.24,16000.0,33.4434,33.4434,33.3505,33.3571,16000.0
2007-09-06 11:05:00,50.25,50.45,50.24,50.29,15900.0,33.3638,33.4966,33.3571,33.3903,15900.0
2007-09-06 11:10:00,50.31,50.42,50.29,50.4,15400.0,33.4036,33.4766,33.3903,33.4634,15400.0
2007-09-06 11:15:00,50.43,50.52,50.4,50.5,19400.0,33.4833,33.543,33.4634,33.5298,19400.0
2007-09-06 11:20:00,50.51,50.75,50.51,50.7,58800.0,33.5364,33.6958,33.5364,33.6626,58800.0
2007-09-06 11:25:00,50.68,50.74,50.65,50.67,23700.0,33.6493,33.6891,33.6294,33.6426,23700.0
2007-09-06 11:30:00,50.67,50.85,50.67,50.75,38800.0,33.6426,33.7621,33.6426,33.6958,38800.0
2007-09-06 11:35:00,50.75,50.78,50.7,50.73,10800.0,33.6958,33.7157,33.6626,33.6825,10800.0
2007-09-06 11:40:00,50.72,50.79,50.7,50.78,19100.0,33.6758,33.7223,33.6626,33.7157,19100.0
2007-09-06 11:45:00,50.78,50.96,50.77,50.9,37600.0,33.7157,33.8352,33.709,33.7953,37600.0
2007-09-06 11:50:00,50.89,50.95,50.82,50.89,25500.0,33.7887,33.8285,33.7422,33.7887,25500.0
2007-09-06 11:55:00,50.89,50.95,50.74,50.76,37100.0,33.7887,33.8285,33.6891,33.7024,37100.0
2007-09-06 12:00:00,50.79,50.83,50.63,50.63,27600.0,33.7223,33.7489,33.6161,33.6161,27600.0
2007-09-06 12:05:00,50.66,50.77,50.62,50.73,12100.0,33.636,33.709,33.6094,33.6825,12100.0
2007-09-06 12:10:00,50.74,50.85,50.72,50.85,17800.0,33.6891,33.7621,33.6758,33.7621,17800.0
2007-09-06 12:15:00,50.86,51.0,50.85,50.96,23300.0,33.7688,33.8617,33.7621,33.8352,23300.0
2007-09-06 12:20:00,50.98,51.0,50.74,50.8,25700.0,33.8485,33.8617,33.6891,33.7289,25700.0
2007-09-06 12:25:00,50.82,50.84,50.77,50.81,16300.0,33.7422,33.7555,33.709,33.7356,16300.0
2007-09-06 12:30:00,50.81,50.86,50.74,50.81,22200.0,33.7356,33.7688,33.6891,33.7356,22200.0
2007-09-06 12:35:00,50.8,50.96,50.8,50.84,17400.0,33.7289,33.8352,33.7289,33.7555,17400.0
2007-09-06 12:40:00,50.84,50.86,50.61,50.61,23100.0,33.7555,33.7688,33.6028,33.6028,23100.0
2007-09-06 12:45:00,50.63,50.67,50.49,50.56,27200.0,33.6161,33.6426,33.5231,33.5696,27200.0
2007-09-06 12:50:00,50.56,50.68,50.56,50.66,18600.0,33.5696,33.6493,33.5696,33.636,18600.0
2007-09-06 12:55:00,50.66,50.77,50.61,50.74,23200.0,33.636,33.709,33.6028,33.6891,23200.0
2007-09-06 13:00:00,50.76,50.76,50.68,50.68,14400.0,33.7024,33.7024,33.6493,33.6493,14400.0
2007-09-06 13:05:00,50.67,50.71,50.43,50.43,24500.0,33.6426,33.6692,33.4833,33.4833,24500.0
2007-09-06 13:10:00,50.44,50.44,50.19,50.29,95300.0,33.4899,33.4899,33.3239,33.3903,95300.0
2007-09-06 13:15:00,50.3,50.41,50.29,50.37,13400.0,33.397,33.47,33.3903,33.4434,13400.0
2007-09-06 13:20:00,50.37,50.45,50.35,50.4,16300.0,33.4434,33.4966,33.4302,33.4634,16300.0
2007-09-06 13:25:00,50.4,50.42,50.35,50.39,13000.0,33.4634,33.4766,33.4302,33.4567,13000.0
2007-09-06 13:30:00,50.41,50.41,50.27,50.3,15000.0,33.47,33.47,33.3771,33.397,15000.0
2007-09-06 13:35:00,50.33,50.42,50.3,50.33,22400.0,33.4169,33.4766,33.397,33.4169,22400.0
2007-09-06 13:40:00,50.34,50.5,50.34,50.49,12400.0,33.4235,33.5298,33.4235,33.5231,12400.0
2007-09-06 13:45:00,50.49,50.55,50.35,50.44,31100.0,33.5231,33.563,33.4302,33.4899,31100.0
2007-09-06 13:50:00,50.44,50.45,50.39,50.44,15200.0,33.4899,33.4966,33.4567,33.4899,15200.0
2007-09-06 13:55:00,50.44,50.44,50.35,50.41,19900.0,33.4899,33.4899,33.4302,33.47,19900.0
2007-09-06 14:00:00,50.41,50.43,50.29,50.38,22100.0,33.47,33.4833,33.3903,33.4501,22100.0
2007-09-06 14:05:00,50.38,50.48,50.37,50.39,25000.0,33.4501,33.5165,33.4434,33.4567,25000.0
2007-09-06 14:10:00,50.41,50.57,50.39,50.56,30300.0,33.47,33.5762,33.4567,33.5696,30300.0
2007-09-06 14:15:00,50.56,50.56,50.35,50.35,35600.0,33.5696,33.5696,33.4302,33.4302,35600.0
2007-09-06 14:20:00,50.38,50.5,50.3,50.48,38900.0,33.4501,33.5298,33.397,33.5165,38900.0
2007-09-06 14:25:00,50.48,50.51,50.28,50.29,29200.0,33.5165,33.5364,33.3837,33.3903,29200.0
2007-09-06 14:30:00,50.3,50.43,50.28,50.43,25500.0,33.397,33.4833,33.3837,33.4833,25500.0
2007-09-06 14:35:00,50.41,50.55,50.41,50.52,12600.0,33.47,33.563,33.47,33.543,12600.0
2007-09-06 14:40:00,50.5,50.54,50.46,50.46,16800.0,33.5298,33.5563,33.5032,33.5032,16800.0
2007-09-06 14:45:00,50.47,50.49,50.41,50.42,8900.0,33.5098,33.5231,33.47,33.4766,8900.0
2007-09-06 14:50:00,50.43,50.44,50.37,50.4,19600.0,33.4833,33.4899,33.4434,33.4634,19600.0
2007-09-06 14:55:00,50.39,50.45,50.38,50.44,17100.0,33.4567,33.4966,33.4501,33.4899,17100.0
2007-09-06 15:00:00,50.45,50.52,50.45,50.49,24000.0,33.4966,33.543,33.4966,33.5231,24000.0
2007-09-06 15:05:00,50.49,50.55,50.45,50.45,35500.0,33.5231,33.563,33.4966,33.4966,35500.0
2007-09-06 15:10:00,50.45,50.48,50.36,50.36,32700.0,33.4966,33.5165,33.4368,33.4368,32700.0
2007-09-06 15:15:00,50.36,50.4,50.26,50.32,24000.0,33.4368,33.4634,33.3704,33.4103,24000.0
2007-09-06 15:20:00,50.33,50.36,50.21,50.36,31300.0,33.4169,33.4368,33.3372,33.4368,31300.0
2007-09-06 15:25:00,50.35,50.45,50.32,50.39,26500.0,33.4302,33.4966,33.4103,33.4567,26500.0
2007-09-06 15:30:00,50.41,50.51,50.4,50.45,23200.0,33.47,33.5364,33.4634,33.4966,23200.0
2007-09-06 15:35:00,50.47,50.5,50.43,50.45,26500.0,33.5098,33.5298,33.4833,33.4966,26500.0
2007-09-06 15:40:00,50.44,50.45,50.3,50.44,39300.0,33.4899,33.4966,33.397,33.4899,39300.0
2007-09-06 15:45:00,50.44,50.49,50.38,50.4,49600.0,33.4899,33.5231,33.4501,33.4634,49600.0
2007-09-06 15:50:00,50.42,50.46,50.38,50.45,39200.0,33.4766,33.5032,33.4501,33.4966,39200.0
2007-09-06 15:55:00,50.45,50.45,50.34,50.38,59100.0,33.4966,33.4966,33.4235,33.4501,59100.0
2007-09-07 09:30:00,49.78,49.78,49.01,49.52,122800.0,33.0517,33.0517,32.5405,32.8791,122800.0
2007-09-07 09:35:00,49.51,49.52,49.23,49.26,61700.0,32.8724,32.8791,32.6865,32.7065,61700.0
2007-09-07 09:40:00,49.25,49.44,49.2,49.42,50300.0,32.6998,32.826,32.6666,32.8127,50300.0
2007-09-07 09:45:00,49.42,49.45,49.34,49.42,58000.0,32.8127,32.8326,32.7596,32.8127,58000.0
2007-09-07 09:50:00,49.43,49.61,49.35,49.43,61500.0,32.8193,32.9388,32.7662,32.8193,61500.0
2007-09-07 09:55:00,49.45,49.56,49.3,49.3,60400.0,32.8326,32.9056,32.733,32.733,60400.0
2007-09-07 10:00:00,49.31,49.46,49.22,49.43,56800.0,32.7397,32.8392,32.6799,32.8193,56800.0
2007-09-07 10:05:00,49.45,49.8,49.43,49.75,59700.0,32.8326,33.065,32.8193,33.0318,59700.0
2007-09-07 10:10:00,49.75,49.75,49.44,49.5,30300.0,33.0318,33.0318,32.826,32.8658,30300.0
2007-09-07 10:15:00,49.5,49.5,49.38,49.45,34500.0,32.8658,32.8658,32.7861,32.8326,34500.0
2007-09-07 10:20:00,49.48,49.51,49.36,49.42,58400.0,32.8525,32.8724,32.7729,32.8127,58400.0
2007-09-07 10:25:00,49.42,49.47,49.3,49.43,33700.0,32.8127,32.8459,32.733,32.8193,33700.0
2007-09-07 10:30:00,49.43,49.44,49.14,49.14,41400.0,32.8193,32.826,32.6268,32.6268,41400.0
2007-09-07 10:35:00,49.15,49.17,49.02,49.11,44800.0,32.6334,32.6467,32.5471,32.6069,44800.0
2007-09-07 10:40:00,49.11,49.3,49.06,49.26,36600.0,32.6069,32.733,32.5737,32.7065,36600.0
2007-09-07 10:45:00,49.27,49.3,49.18,49.2,35000.0,32.7131,32.733,32.6533,32.6666,35000.0
2007-09-07 10:50:00,49.2,49.21,49.16,49.18,20300.0,32.6666,32.6733,32.6401,32.6533,20300.0
2007-09-07 10:55:00,49.18,49.25,49.18,49.19,70800.0,32.6533,32.6998,32.6533,32.66,70800.0
2007-09-07 11:00:00,49.19,49.28,49.18,49.26,39600.0,32.66,32.7197,32.6533,32.7065,39600.0
2007-09-07 11:05:00,49.28,49.33,49.2,49.22,36600.0,32.7197,32.7529,32.6666,32.6799,36600.0
2007-09-07 11:10:00,49.22,49.22,49.09,49.1,29800.0,32.6799,32.6799,32.5936,32.6002,29800.0
2007-09-07 11:15:00,49.1,49.11,49.06,49.1,42600.0,32.6002,32.6069,32.5737,32.6002,42600.0
2007-09-07 11:20:00,49.1,49.12,49.03,49.04,43100.0,32.6002,32.6135,32.5537,32.5604,43100.0
2007-09-07 11:25:00,49.05,49.06,49.02,49.04,42700.0,32.567,32.5737,32.5471,32.5604,42700.0
2007-09-07 11:30:00,49.04,49.17,49.04,49.17,44600.0,32.5604,32.6467,32.5604,32.6467,44600.0
2007-09-07 11:35:00,49.18,49.34,49.18,49.26,64700.0,32.6533,32.7596,32.6533,32.7065,64700.0
2007-09-07 11:40:00,49.26,49.32,49.25,49.32,19000.0,32.7065,32.7463,32.6998,32.7463,19000.0
2007-09-07 11:45:00,49.33,49.48,49.33,49.4,21700.0,32.7529,32.8525,32.7529,32.7994,21700.0
2007-09-07 11:50:00,49.43,49.49,49.43,49.49,12500.0,32.8193,32.8592,32.8193,32.8592,12500.0
2007-09-07 11:55:00,49.47,49.62,49.47,49.53,29600.0,32.8459,32.9455,32.8459,32.8857,29600.0
2007-09-07 12:00:00,49.55,49.63,49.51,49.6,19500.0,32.899,32.9521,32.8724,32.9322,19500.0
2007-09-07 12:05:00,49.62,49.64,49.57,49.61,22300.0,32.9455,32.9588,32.9123,32.9388,22300.0
2007-09-07 12:10:00,49.62,49.66,49.61,49.64,16800.0,32.9455,32.972,32.9388,32.9588,16800.0
2007-09-07 12:15:00,49.63,49.65,49.54,49.57,23000.0,32.9521,32.9654,32.8924,32.9123,23000.0
2007-09-07 12:20:00,49.57,49.65,49.51,49.58,31600.0,32.9123,32.9654,32.8724,32.9189,31600.0
2007-09-07 12:25:00,49.58,49.77,49.58,49.75,25600.0,32.9189,33.0451,32.9189,33.0318,25600.0
2007-09-07 12:30:00,49.75,49.84,49.72,49.84,21500.0,33.0318,33.0916,33.0119,33.0916,21500.0
2007-09-07 12:35:00,49.84,49.84,49.75,49.8,26600.0,33.0916,33.0916,33.0318,33.065,26600.0
2007-09-07 12:40:00,49.78,49.81,49.67,49.68,17900.0,33.0517,33.0716,32.9787,32.9853,17900.0
2007-09-07 12:45:00,49.67,49.68,49.58,49.61,8200.0,32.9787,32.9853,32.9189,32.9388,8200.0
2007-09-07 12:50:00,49.61,49.66,49.56,49.64,21200.0,32.9388,32.972,32.9056,32.9588,21200.0
2007-09-07 12:55:00,49.64,49.72,49.61,49.72,5200.0,32.9588,33.0119,32.9388,33.0119,5200.0
2007-09-07 13:00:00,49.69,49.71,49.64,49.67,9800.0,32.992,33.0052,32.9588,32.9787,9800.0
2007-09-07 13:05:00,49.66,49.75,49.62,49.74,19000.0,32.972,33.0318,32.9455,33.0252,19000.0
2007-09-07 13:10:00,49.72,49.75,49.63,49.67,15800.0,33.0119,33.0318,32.9521,32.9787,15800.0
2007-09-07 13:15:00,49.67,49.68,49.59,49.64,14900.0,32.9787,32.9853,32.9256,32.9588,14900.0
2007-09-07 13:20:00,49.63,49.69,49.57,49.65,16100.0,32.9521,32.992,32.9123,32.9654,16100.0
2007-09-07 13:25:00,49.63,49.67,49.61,49.63,6300.0,32.9521,32.9787,32.9388,32.9521,6300.0
2007-09-07 13:30:00,49.63,49.84,49.62,49.84,32500.0,32.9521,33.0916,32.9455,33.0916,32500.0
2007-09-07 13:35:00,49.83,49.85,49.73,49.74,22700.0,33.0849,33.0982,33.0185,33.0252,22700.0
2007-09-07 13:40:00,49.75,49.83,49.72,49.75,33900.0,33.0318,33.0849,33.0119,33.0318,33900.0
2007-09-07 13:45:00,49.74,49.84,49.71,49.79,42300.0,33.0252,33.0916,33.0052,33.0584,42300.0
2007-09-07 13:50:00,49.79,49.86,49.75,49.84,43600.0,33.0584,33.1048,33.0318,33.0916,43600.0
2007-09-07 13:55:00,49.85,49.86,49.77,49.77,30300.0,33.0982,33.1048,33.0451,33.0451,30300.0
2007-09-07 14:00:00,49.78,49.81,49.68,49.75,34800.0,33.0517,33.0716,32.9853,33.0318,34800.0
2007-09-07 14:05:00,49.75,49.78,49.73,49.74,11100.0,33.0318,33.0517,33.0185,33.0252,11100.0
2007-09-07 14:10:00,49.74,49.84,49.69,49.84,15100.0,33.0252,33.0916,32.992,33.0916,15100.0
2007-09-07 14:15:00,49.85,49.86,49.76,49.76,18600.0,33.0982,33.1048,33.0384,33.0384,18600.0
2007-09-07 14:20:00,49.76,49.81,49.71,49.81,10000.0,33.0384,33.0716,33.0052,33.0716,10000.0
2007-09-07 14:25:00,49.82,49.82,49.74,49.75,11700.0,33.0783,33.0783,33.0252,33.0318,11700.0
2007-09-07 14:30:00,49.76,49.78,49.68,49.71,14500.0,33.0384,33.0517,32.9853,33.0052,14500.0
2007-09-07 14:35:00,49.72,49.73,49.66,49.72,23400.0,33.0119,33.0185,32.972,33.0119,23400.0
2007-09-07 14:40:00,49.72,49.73,49.68,49.69,11600.0,33.0119,33.0185,32.9853,32.992,11600.0
2007-09-07 14:45:00,49.7,49.74,49.6,49.63,19200.0,32.9986,33.0252,32.9322,32.9521,19200.0
2007-09-07 14:50:00,49.63,49.64,49.52,49.53,21000.0,32.9521,32.9588,32.8791,32.8857,21000.0
2007-09-07 14:55:00,49.53,49.53,49.42,49.48,30700.0,32.8857,32.8857,32.8127,32.8525,30700.0
2007-09-07 15:00:00,49.48,49.68,49.45,49.66,25100.0,32.8525,32.9853,32.8326,32.972,25100.0
2007-09-07 15:05:00,49.66,49.76,49.66,49.72,26100.0,32.972,33.0384,32.972,33.0119,26100.0
2007-09-07 15:10:00,49.72,49.77,49.71,49.77,17800.0,33.0119,33.0451,33.0052,33.0451,17800.0
2007-09-07 15:15:00,49.76,49.88,49.74,49.81,33300.0,33.0384,33.1181,33.0252,33.0716,33300.0
2007-09-07 15:20:00,49.82,49.82,49.63,49.67,25300.0,33.0783,33.0783,32.9521,32.9787,25300.0
2007-09-07 15:25:00,49.66,49.69,49.5,49.54,30300.0,32.972,32.992,32.8658,32.8924,30300.0
2007-09-07 15:30:00,49.54,49.73,49.54,49.65,83200.0,32.8924,33.0185,32.8924,32.9654,83200.0
2007-09-07 15:35:00,49.65,49.78,49.6,49.61,52900.0,32.9654,33.0517,32.9322,32.9388,52900.0
2007-09-07 15:40:00,49.62,49.71,49.55,49.69,49100.0,32.9455,33.0052,32.899,32.992,49100.0
2007-09-07 15:45:00,49.68,49.76,49.63,49.72,47800.0,32.9853,33.0384,32.9521,33.0119,47800.0
2007-09-07 15:50:00,49.73,49.84,49.64,49.79,57900.0,33.0185,33.0916,32.9588,33.0584,57900.0
2007-09-07 15:55:00,49.79,49.79,49.69,49.69,57200.0,33.0584,33.0584,32.992,32.992,57200.0
2007-09-10 09:30:00,50.05,50.18,49.8,49.89,31400.0,33.231,33.3173,33.065,33.1248,31400.0
2007-09-10 09:35:00,49.92,50.0,49.86,49.94,28900.0,33.1447,33.1978,33.1048,33.1579,28900.0
2007-09-10 09:40:00,49.95,50.08,49.65,49.66,26900.0,33.1646,33.2509,32.9654,32.972,26900.0
2007-09-10 09:45:00,49.66,49.68,49.49,49.61,28100.0,32.972,32.9853,32.8592,32.9388,28100.0
2007-09-10 09:50:00,49.61,49.66,49.5,49.61,29000.0,32.9388,32.972,32.8658,32.9388,29000.0
2007-09-10 09:55:00,49.64,49.66,49.51,49.58,19000.0,32.9588,32.972,32.8724,32.9189,19000.0
2007-09-10 10:00:00,49.59,49.63,49.53,49.6,18400.0,32.9256,32.9521,32.8857,32.9322,18400.0
2007-09-10 10:05:00,49.6,49.7,49.57,49.65,20800.0,32.9322,32.9986,32.9123,32.9654,20800.0
2007-09-10 10:10:00,49.65,49.68,49.55,49.58,23100.0,32.9654,32.9853,32.899,32.9189,23100.0
2007-09-10 10:15:00,49.58,49.58,49.5,49.53,21400.0,32.9189,32.9189,32.8658,32.8857,21400.0
2007-09-10 10:20:00,49.53,49.59,49.49,49.54,27200.0,32.8857,32.9256,32.8592,32.8924,27200.0
2007-09-10 10:25:00,49.53,49.53,49.24,49.25,39700.0,32.8857,32.8857,32.6932,32.6998,39700.0
2007-09-10 10:30:00,49.22,49.24,49.12,49.12,22200.0,32.6799,32.6932,32.6135,32.6135,22200.0
2007-09-10 10:35:00,49.12,49.14,49.06,49.11,34600.0,32.6135,32.6268,32.5737,32.6069,34600.0
2007-09-10 10:40:00,49.12,49.12,48.92,48.94,54600.0,32.6135,32.6135,32.4807,32.494,54600.0
2007-09-10 10:45:00,48.94,48.98,48.81,48.83,53100.0,32.494,32.5206,32.4077,32.421,53100.0
2007-09-10 10:50:00,48.83,48.93,48.74,48.78,59900.0,32.421,32.4874,32.3612,32.3878,59900.0
2007-09-10 10:55:00,48.76,48.86,48.75,48.82,31300.0,32.3745,32.4409,32.3678,32.4143,31300.0
2007-09-10 11:00:00,48.82,48.84,48.77,48.79,44300.0,32.4143,32.4276,32.3811,32.3944,44300.0
2007-09-10 11:05:00,48.77,48.86,48.76,48.76,24200.0,32.3811,32.4409,32.3745,32.3745,24200.0
2007-09-10 11:10:00,48.77,48.81,48.59,48.59,35700.0,32.3811,32.4077,32.2616,32.2616,35700.0
2007-09-10 11:15:00,48.6,48.63,48.52,48.57,38000.0,32.2682,32.2882,32.2151,32.2483,38000.0
2007-09-10 11:20:00,48.57,48.69,48.57,48.68,27300.0,32.2483,32.328,32.2483,32.3214,27300.0
2007-09-10 11:25:00,48.68,48.7,48.51,48.53,38600.0,32.3214,32.3346,32.2085,32.2218,38600.0
2007-09-10 11:30:00,48.52,48.55,48.5,48.52,40300.0,32.2151,32.235,32.2019,32.2151,40300.0
2007-09-10 11:35:00,48.52,48.53,48.4,48.47,73100.0,32.2151,32.2218,32.1355,32.1819,73100.0
2007-09-10 11:40:00,48.5,48.58,48.49,48.57,29400.0,32.2019,32.255,32.1952,32.2483,29400.0
2007-09-10 11:45:00,48.57,48.57,48.46,48.51,30800.0,32.2483,32.2483,32.1753,32.2085,30800.0
2007-09-10 11:50:00,48.52,48.52,48.44,48.5,30300.0,32.2151,32.2151,32.162,32.2019,30300.0
2007-09-10 11:55:00,48.5,48.52,48.42,48.48,14100.0,32.2019,32.2151,32.1487,32.1886,14100.0
2007-09-10 12:00:00,48.5,48.53,48.4,48.41,16100.0,32.2019,32.2218,32.1355,32.1421,16100.0
2007-09-10 12:05:00,48.41,48.49,48.41,48.49,13900.0,32.1421,32.1952,32.1421,32.1952,13900.0
2007-09-10 12:10:00,48.49,48.49,48.44,48.46,21900.0,32.1952,32.1952,32.162,32.1753,21900.0
2007-09-10 12:15:00,48.47,48.54,48.44,48.53,17000.0,32.1819,32.2284,32.162,32.2218,17000.0
2007-09-10 12:20:00,48.53,48.75,48.53,48.73,19800.0,32.2218,32.3678,32.2218,32.3546,19800.0
2007-09-10 12:25:00,48.73,48.77,48.64,48.64,27400.0,32.3546,32.3811,32.2948,32.2948,27400.0
2007-09-10 12:30:00,48.64,48.71,48.64,48.65,14800.0,32.2948,32.3413,32.2948,32.3014,14800.0
2007-09-10 12:35:00,48.66,48.68,48.59,48.61,14000.0,32.3081,32.3214,32.2616,32.2749,14000.0
2007-09-10 12:40:00,48.6,48.62,48.58,48.61,8900.0,32.2682,32.2815,32.255,32.2749,8900.0
2007-09-10 12:45:00,48.61,48.7,48.59,48.7,13100.0,32.2749,32.3346,32.2616,32.3346,13100.0
2007-09-10 12:50:00,48.7,48.71,48.65,48.67,16800.0,32.3346,32.3413,32.3014,32.3147,16800.0
2007-09-10 12:55:00,48.7,48.85,48.7,48.85,20300.0,32.3346,32.4342,32.3346,32.4342,20300.0
2007-09-10 13:00:00,48.86,48.86,48.7,48.77,23300.0,32.4409,32.4409,32.3346,32.3811,23300.0
2007-09-10 13:05:00,48.76,48.84,48.74,48.83,15400.0,32.3745,32.4276,32.3612,32.421,15400.0
2007-09-10 13:10:00,48.8,48.81,48.74,48.78,16900.0,32.401,32.4077,32.3612,32.3878,16900.0
2007-09-10 13:15:00,48.79,48.89,48.78,48.89,12000.0,32.3944,32.4608,32.3878,32.4608,12000.0
2007-09-10 13:20:00,48.89,48.9,48.82,48.86,24100.0,32.4608,32.4674,32.4143,32.4409,24100.0
2007-09-10 13:25:00,48.86,48.98,48.84,48.96,15200.0,32.4409,32.5206,32.4276,32.5073,15200.0
2007-09-10 13:30:00,48.96,49.13,48.87,49.12,43600.0,32.5073,32.6201,32.4475,32.6135,43600.0
2007-09-10 13:35:00,49.13,49.22,49.06,49.17,47100.0,32.6201,32.6799,32.5737,32.6467,47100.0
2007-09-10 13:40:00,49.18,49.18,49.07,49.1,16800.0,32.6533,32.6533,32.5803,32.6002,16800.0
2007-09-10 13:45:00,49.1,49.14,49.07,49.08,21200.0,32.6002,32.6268,32.5803,32.5869,21200.0
2007-09-10 13:50:00,49.06,49.15,48.9,48.92,24700.0,32.5737,32.6334,32.4674,32.4807,24700.0
2007-09-10 13:55:00,48.94,48.94,48.79,48.81,23900.0,32.494,32.494,32.3944,32.4077,23900.0
2007-09-10 14:00:00,48.81,48.84,48.77,48.79,37700.0,32.4077,32.4276,32.3811,32.3944,37700.0
2007-09-10 14:05:00,48.79,48.8,48.73,48.77,23900.0,32.3944,32.401,32.3546,32.3811,23900.0
2007-09-10 14:10:00,48.77,48.84,48.76,48.82,20700.0,32.3811,32.4276,32.3745,32.4143,20700.0
2007-09-10 14:15:00,48.83,48.84,48.74,48.74,16900.0,32.421,32.4276,32.3612,32.3612,16900.0
2007-09-10 14:20:00,48.74,48.81,48.71,48.81,26500.0,32.3612,32.4077,32.3413,32.4077,26500.0
2007-09-10 14:25:00,48.81,48.93,48.75,48.93,26300.0,32.4077,32.4874,32.3678,32.4874,26300.0
2007-09-10 14:30:00,48.94,49.09,48.92,49.09,29000.0,32.494,32.5936,32.4807,32.5936,29000.0
2007-09-10 14:35:00,49.1,49.1,48.99,49.04,24600.0,32.6002,32.6002,32.5272,32.5604,24600.0
2007-09-10 14:40:00,49.04,49.04,48.88,48.9,15600.0,32.5604,32.5604,32.4542,32.4674,15600.0
2007-09-10 14:45:00,48.91,48.99,48.9,48.9,25100.0,32.4741,32.5272,32.4674,32.4674,25100.0
2007-09-10 14:50:00,48.89,48.91,48.82,48.87,22100.0,32.4608,32.4741,32.4143,32.4475,22100.0
2007-09-10 14:55:00,48.88,49.04,48.86,49.04,36200.0,32.4542,32.5604,32.4409,32.5604,36200.0
2007-09-10 15:00:00,49.05,49.07,48.94,48.97,35300.0,32.567,32.5803,32.494,32.5139,35300.0
2007-09-10 15:05:00,48.98,49.25,48.98,49.25,39500.0,32.5206,32.6998,32.5206,32.6998,39500.0
2007-09-10 15:10:00,49.24,49.36,49.23,49.28,56000.0,32.6932,32.7729,32.6865,32.7197,56000.0
2007-09-10 15:15:00,49.28,49.34,49.25,49.26,34000.0,32.7197,32.7596,32.6998,32.7065,34000.0
2007-09-10 15:20:00,49.26,49.41,49.25,49.37,33700.0,32.7065,32.8061,32.6998,32.7795,33700.0
2007-09-10 15:25:00,49.39,49.39,49.23,49.23,25300.0,32.7928,32.7928,32.6865,32.6865,25300.0
2007-09-10 15:30:00,49.23,49.33,49.23,49.32,29800.0,32.6865,32.7529,32.6865,32.7463,29800.0
2007-09-10 15:35:00,49.33,49.37,49.32,49.34,35000.0,32.7529,32.7795,32.7463,32.7596,35000.0
2007-09-10 15:40:00,49.34,49.37,49.31,49.35,47200.0,32.7596,32.7795,32.7397,32.7662,47200.0
2007-09-10 15:45:00,49.34,49.35,49.16,49.19,51700.0,32.7596,32.7662,32.6401,32.66,51700.0
2007-09-10 15:50:00,49.19,49.19,49.06,49.07,58100.0,32.66,32.66,32.5737,32.5803,58100.0
2007-09-10 15:55:00,49.05,49.11,48.98,49.06,93000.0,32.567,32.6069,32.5206,32.5737,93000.0
2007-09-11 09:30:00,49.24,49.44,49.24,49.39,35800.0,32.6932,32.826,32.6932,32.7928,35800.0
2007-09-11 09:35:00,49.36,49.38,49.2,49.29,39200.0,32.7729,32.7861,32.6666,32.7264,39200.0
2007-09-11 09:40:00,49.33,49.58,49.32,49.54,24600.0,32.7529,32.9189,32.7463,32.8924,24600.0
2007-09-11 09:45:00,49.56,49.72,49.54,49.7,32700.0,32.9056,33.0119,32.8924,32.9986,32700.0
2007-09-11 09:50:00,49.67,49.78,49.66,49.75,22000.0,32.9787,33.0517,32.972,33.0318,22000.0
2007-09-11 09:55:00,49.75,49.76,49.55,49.71,44600.0,33.0318,33.0384,32.899,33.0052,44600.0
2007-09-11 10:00:00,49.72,49.79,49.55,49.62,56000.0,33.0119,33.0584,32.899,32.9455,56000.0
2007-09-11 10:05:00,49.61,49.65,49.54,49.65,45700.0,32.9388,32.9654,32.8924,32.9654,45700.0
2007-09-11 10:10:00,49.63,49.65,49.47,49.47,51000.0,32.9521,32.9654,32.8459,32.8459,51000.0
2007-09-11 10:15:00,49.46,49.63,49.45,49.63,25600.0,32.8392,32.9521,32.8326,32.9521,25600.0
2007-09-11 10:20:00,49.63,49.71,49.59,49.68,30600.0,32.9521,33.0052,32.9256,32.9853,30600.0
2007-09-11 10:25:00,49.69,49.85,49.63,49.84,36400.0,32.992,33.0982,32.9521,33.0916,36400.0
2007-09-11 10:30:00,49.84,49.87,49.8,49.8,22700.0,33.0916,33.1115,33.065,33.065,22700.0
2007-09-11 10:35:00,49.79,49.84,49.75,49.77,14000.0,33.0584,33.0916,33.0318,33.0451,14000.0
2007-09-11 10:40:00,49.76,49.79,49.73,49.76,17000.0,33.0384,33.0584,33.0185,33.0384,17000.0
2007-09-11 10:45:00,49.76,49.76,49.57,49.63,22800.0,33.0384,33.0384,32.9123,32.9521,22800.0
2007-09-11 10:50:00,49.63,49.65,49.6,49.6,12200.0,32.9521,32.9654,32.9322,32.9322,12200.0
2007-09-11 10:55:00,49.62,49.71,49.61,49.71,15400.0,32.9455,33.0052,32.9388,33.0052,15400.0
2007-09-11 11:00:00,49.69,49.72,49.63,49.7,15600.0,32.992,33.0119,32.9521,32.9986,15600.0
2007-09-11 11:05:00,49.7,49.75,49.63,49.68,17700.0,32.9986,33.0318,32.9521,32.9853,17700.0
2007-09-11 11:10:00,49.68,49.75,49.66,49.66,22800.0,32.9853,33.0318,32.972,32.972,22800.0
2007-09-11 11:15:00,49.66,49.7,49.63,49.66,16400.0,32.972,32.9986,32.9521,32.972,16400.0
2007-09-11 11:20:00,49.67,49.8,49.67,49.79,19900.0,32.9787,33.065,32.9787,33.0584,19900.0
2007-09-11 11:25:00,49.79,49.91,49.76,49.9,23500.0,33.0584,33.138,33.0384,33.1314,23500.0
2007-09-11 11:30:00,49.91,49.99,49.82,49.91,42900.0,33.138,33.1911,33.0783,33.138,42900.0
2007-09-11 11:35:00,49.91,49.93,49.8,49.86,32800.0,33.138,33.1513,33.065,33.1048,32800.0
2007-09-11 11:40:00,49.88,49.92,49.82,49.82,21100.0,33.1181,33.1447,33.0783,33.0783,21100.0
2007-09-11 11:45:00,49.8,49.84,49.73,49.83,25900.0,33.065,33.0916,33.0185,33.0849,25900.0
2007-09-11 11:50:00,49.84,49.88,49.79,49.84,19800.0,33.0916,33.1181,33.0584,33.0916,19800.0
2007-09-11 11:55:00,49.82,49.89,49.79,49.88,11500.0,33.0783,33.1248,33.0584,33.1181,11500.0
2007-09-11 12:00:00,49.89,49.89,49.82,49.84,28100.0,33.1248,33.1248,33.0783,33.0916,28100.0
2007-09-11 12:05:00,49.82,49.92,49.82,49.92,27200.0,33.0783,33.1447,33.0783,33.1447,27200.0
2007-09-11 12:10:00,49.91,49.94,49.84,49.84,25700.0,33.138,33.1579,33.0916,33.0916,25700.0
2007-09-11 12:15:00,49.84,49.95,49.84,49.94,21400.0,33.0916,33.1646,33.0916,33.1579,21400.0
2007-09-11 12:20:00,49.93,49.95,49.88,49.91,23000.0,33.1513,33.1646,33.1181,33.138,23000.0
2007-09-11 12:25:00,49.91,50.0,49.91,50.0,32400.0,33.138,33.1978,33.138,33.1978,32400.0
2007-09-11 12:30:00,49.99,50.03,49.92,49.99,16100.0,33.1911,33.2177,33.1447,33.1911,16100.0
2007-09-11 12:35:00,49.98,50.1,49.96,50.1,34500.0,33.1845,33.2642,33.1712,33.2642,34500.0
2007-09-11 12:40:00,50.1,50.11,50.0,50.0,13300.0,33.2642,33.2708,33.1978,33.1978,13300.0
2007-09-11 12:45:00,50.02,50.04,49.92,49.93,19200.0,33.2111,33.2243,33.1447,33.1513,19200.0
2007-09-11 12:50:00,49.93,49.93,49.83,49.85,20100.0,33.1513,33.1513,33.0849,33.0982,20100.0
2007-09-11 12:55:00,49.85,49.92,49.85,49.88,27400.0,33.0982,33.1447,33.0982,33.1181,27400.0
2007-09-11 13:00:00,49.88,49.93,49.88,49.9,20400.0,33.1181,33.1513,33.1181,33.1314,20400.0
2007-09-11 13:05:00,49.9,49.96,49.9,49.95,26300.0,33.1314,33.1712,33.1314,33.1646,26300.0
2007-09-11 13:10:00,49.95,49.96,49.94,49.95,20600.0,33.1646,33.1712,33.1579,33.1646,20600.0
2007-09-11 13:15:00,49.95,49.96,49.87,49.89,27700.0,33.1646,33.1712,33.1115,33.1248,27700.0
2007-09-11 13:20:00,49.89,49.92,49.87,49.87,34200.0,33.1248,33.1447,33.1115,33.1115,34200.0
2007-09-11 13:25:00,49.88,49.94,49.8,49.93,33800.0,33.1181,33.1579,33.065,33.1513,33800.0
2007-09-11 13:30:00,49.92,49.93,49.83,49.9,31900.0,33.1447,33.1513,33.0849,33.1314,31900.0
2007-09-11 13:35:00,49.89,49.9,49.85,49.87,26700.0,33.1248,33.1314,33.0982,33.1115,26700.0
2007-09-11 13:40:00,49.85,49.85,49.76,49.81,23000.0,33.0982,33.0982,33.0384,33.0716,23000.0
2007-09-11 13:45:00,49.82,49.98,49.82,49.93,26200.0,33.0783,33.1845,33.0783,33.1513,26200.0
2007-09-11 13:50:00,49.93,49.97,49.9,49.94,33400.0,33.1513,33.1779,33.1314,33.1579,33400.0
2007-09-11 13:55:00,49.94,49.96,49.93,49.94,15900.0,33.1579,33.1712,33.1513,33.1579,15900.0
2007-09-11 14:00:00,49.94,50.04,49.94,50.04,48200.0,33.1579,33.2243,33.1579,33.2243,48200.0
2007-09-11 14:05:00,50.03,50.05,49.98,50.03,27100.0,33.2177,33.231,33.1845,33.2177,27100.0
2007-09-11 14:10:00,50.03,50.04,49.96,49.99,31700.0,33.2177,33.2243,33.1712,33.1911,31700.0
2007-09-11 14:15:00,49.98,50.01,49.96,49.99,22800.0,33.1845,33.2044,33.1712,33.1911,22800.0
2007-09-11 14:20:00,50.0,50.01,49.98,50.01,13600.0,33.1978,33.2044,33.1845,33.2044,13600.0
2007-09-11 14:25:00,50.0,50.15,50.0,50.14,33100.0,33.1978,33.2974,33.1978,33.2907,33100.0
2007-09-11 14:30:00,50.15,50.17,50.09,50.1,24200.0,33.2974,33.3107,33.2575,33.2642,24200.0
2007-09-11 14:35:00,50.1,50.12,50.08,50.11,17700.0,33.2642,33.2775,33.2509,33.2708,17700.0
2007-09-11 14:40:00,50.12,50.16,50.1,50.16,7900.0,33.2775,33.304,33.2642,33.304,7900.0
2007-09-11 14:45:00,50.16,50.17,50.05,50.08,11500.0,33.304,33.3107,33.231,33.2509,11500.0
2007-09-11 14:50:00,50.09,50.13,50.05,50.12,18500.0,33.2575,33.2841,33.231,33.2775,18500.0
2007-09-11 14:55:00,50.11,50.16,50.1,50.12,19900.0,33.2708,33.304,33.2642,33.2775,19900.0
2007-09-11 15:00:00,50.1,50.17,50.08,50.13,23300.0,33.2642,33.3107,33.2509,33.2841,23300.0
2007-09-11 15:05:00,50.13,50.17,50.09,50.12,50800.0,33.2841,33.3107,33.2575,33.2775,50800.0
2007-09-11 15:10:00,50.12,50.16,50.08,50.11,65800.0,33.2775,33.304,33.2509,33.2708,65800.0
2007-09-11 15:15:00,50.12,50.17,50.08,50.16,39400.0,33.2775,33.3107,33.2509,33.304,39400.0
2007-09-11 15:20:00,50.15,50.15,50.07,50.11,29500.0,33.2974,33.2974,33.2443,33.2708,29500.0
2007-09-11 15:25:00,50.1,50.13,50.09,50.1,25300.0,33.2642,33.2841,33.2575,33.2642,25300.0
2007-09-11 15:30:00,50.1,50.17,50.09,50.1,33400.0,33.2642,33.3107,33.2575,33.2642,33400.0
2007-09-11 15:35:00,50.1,50.1,49.96,50.01,80800.0,33.2642,33.2642,33.1712,33.2044,80800.0
2007-09-11 15:40:00,50.01,50.03,49.96,50.0,133300.0,33.2044,33.2177,33.1712,33.1978,133300.0
2007-09-11 15:45:00,50.0,50.01,49.82,49.88,144000.0,33.1978,33.2044,33.0783,33.1181,144000.0
2007-09-11 15:50:00,49.88,50.0,49.86,50.0,70200.0,33.1181,33.1978,33.1048,33.1978,70200.0
2007-09-11 15:55:00,49.99,50.0,49.95,50.0,157300.0,33.1911,33.1978,33.1646,33.1978,157300.0
2007-09-12 09:30:00,49.8,49.9,49.75,49.81,25700.0,33.065,33.1314,33.0318,33.0716,25700.0
2007-09-12 09:35:00,49.81,49.96,49.77,49.83,46300.0,33.0716,33.1712,33.0451,33.0849,46300.0
2007-09-12 09:40:00,49.83,49.92,49.72,49.87,42900.0,33.0849,33.1447,33.0119,33.1115,42900.0
2007-09-12 09:45:00,49.92,49.99,49.89,49.91,56300.0,33.1447,33.1911,33.1248,33.138,56300.0
2007-09-12 09:50:00,49.92,50.14,49.9,49.93,74100.0,33.1447,33.2907,33.1314,33.1513,74100.0
2007-09-12 09:55:00,49.93,50.1,49.86,49.94,31000.0,33.1513,33.2642,33.1048,33.1579,31000.0
2007-09-12 10:00:00,49.94,49.95,49.82,49.91,45500.0,33.1579,33.1646,33.0783,33.138,45500.0
2007-09-12 10:05:00,49.91,50.04,49.83,49.89,56800.0,33.138,33.2243,33.0849,33.1248,56800.0
2007-09-12 10:10:00,49.87,49.99,49.83,49.84,50900.0,33.1115,33.1911,33.0849,33.0916,50900.0
2007-09-12 10:15:00,49.86,50.0,49.76,49.98,54900.0,33.1048,33.1978,33.0384,33.1845,54900.0
2007-09-12 10:20:00,49.99,50.14,49.98,50.14,21700.0,33.1911,33.2907,33.1845,33.2907,21700.0
2007-09-12 10:25:00,50.12,50.48,50.12,50.46,43100.0,33.2775,33.5165,33.2775,33.5032,43100.0
2007-09-12 10:30:00,50.46,50.53,50.34,50.49,32900.0,33.5032,33.5497,33.4235,33.5231,32900.0
2007-09-12 10:35:00,50.47,50.61,50.44,50.57,36100.0,33.5098,33.6028,33.4899,33.5762,36100.0
2007-09-12 10:40:00,50.56,50.67,50.55,50.56,21000.0,33.5696,33.6426,33.563,33.5696,21000.0
2007-09-12 10:45:00,50.56,50.58,50.4,50.41,27200.0,33.5696,33.5829,33.4634,33.47,27200.0
2007-09-12 10:50:00,50.43,50.43,50.3,50.33,29400.0,33.4833,33.4833,33.397,33.4169,29400.0
2007-09-12 10:55:00,50.33,50.36,50.15,50.17,33200.0,33.4169,33.4368,33.2974,33.3107,33200.0
2007-09-12 11:00:00,50.16,50.36,50.16,50.29,44900.0,33.304,33.4368,33.304,33.3903,44900.0
2007-09-12 11:05:00,50.3,50.31,50.22,50.23,21100.0,33.397,33.4036,33.3439,33.3505,21100.0
2007-09-12 11:10:00,50.23,50.26,50.19,50.23,33500.0,33.3505,33.3704,33.3239,33.3505,33500.0
2007-09-12 11:15:00,50.23,50.32,50.2,50.32,32500.0,33.3505,33.4103,33.3306,33.4103,32500.0
2007-09-12 11:20:00,50.31,50.4,50.31,50.34,19900.0,33.4036,33.4634,33.4036,33.4235,19900.0
2007-09-12 11:25:00,50.34,50.35,50.22,50.23,30200.0,33.4235,33.4302,33.3439,33.3505,30200.0
2007-09-12 11:30:00,50.23,50.3,50.22,50.28,50600.0,33.3505,33.397,33.3439,33.3837,50600.0
2007-09-12 11:35:00,50.29,50.29,50.17,50.2,36800.0,33.3903,33.3903,33.3107,33.3306,36800.0
2007-09-12 11:40:00,50.2,50.2,50.11,50.16,34800.0,33.3306,33.3306,33.2708,33.304,34800.0
2007-09-12 11:45:00,50.18,50.21,50.16,50.18,17100.0,33.3173,33.3372,33.304,33.3173,17100.0
2007-09-12 11:50:00,50.18,50.26,50.18,50.26,22000.0,33.3173,33.3704,33.3173,33.3704,22000.0
2007-09-12 11:55:00,50.24,50.27,50.22,50.24,19700.0,33.3571,33.3771,33.3439,33.3571,19700.0
2007-09-12 12:00:00,50.26,50.27,50.22,50.24,10500.0,33.3704,33.3771,33.3439,33.3571,10500.0
2007-09-12 12:05:00,50.24,50.33,50.2,50.26,17300.0,33.3571,33.4169,33.3306,33.3704,17300.0
2007-09-12 12:10:00,50.26,50.29,50.23,50.28,16900.0,33.3704,33.3903,33.3505,33.3837,16900.0
2007-09-12 12:15:00,50.29,50.32,50.23,50.27,13500.0,33.3903,33.4103,33.3505,33.3771,13500.0
2007-09-12 12:20:00,50.25,50.27,50.2,50.25,34300.0,33.3638,33.3771,33.3306,33.3638,34300.0
2007-09-12 12:25:00,50.24,50.29,50.24,50.29,18400.0,33.3571,33.3903,33.3571,33.3903,18400.0
2007-09-12 12:30:00,50.27,50.34,50.23,50.29,16900.0,33.3771,33.4235,33.3505,33.3903,16900.0
2007-09-12 12:35:00,50.32,50.36,50.29,50.31,61000.0,33.4103,33.4368,33.3903,33.4036,61000.0
2007-09-12 12:40:00,50.31,50.31,50.22,50.29,25000.0,33.4036,33.4036,33.3439,33.3903,25000.0
2007-09-12 12:45:00,50.28,50.41,50.28,50.34,15600.0,33.3837,33.47,33.3837,33.4235,15600.0
2007-09-12 12:50:00,50.34,50.37,50.26,50.29,23500.0,33.4235,33.4434,33.3704,33.3903,23500.0
2007-09-12 12:55:00,50.3,50.49,50.3,50.46,9400.0,33.397,33.5231,33.397,33.5032,9400.0
2007-09-12 13:00:00,50.46,50.47,50.38,50.39,18200.0,33.5032,33.5098,33.4501,33.4567,18200.0
2007-09-12 13:05:00,50.37,50.5,50.34,50.48,124600.0,33.4434,33.5298,33.4235,33.5165,124600.0
2007-09-12 13:10:00,50.51,50.54,50.44,50.52,40200.0,33.5364,33.5563,33.4899,33.543,40200.0
2007-09-12 13:15:00,50.52,50.58,50.49,50.54,19000.0,33.543,33.5829,33.5231,33.5563,19000.0
2007-09-12 13:20:00,50.52,50.55,50.47,50.49,11400.0,33.543,33.563,33.5098,33.5231,11400.0
2007-09-12 13:25:00,50.49,50.52,50.45,50.49,13400.0,33.5231,33.543,33.4966,33.5231,13400.0
2007-09-12 13:30:00,50.48,50.5,50.42,50.43,22200.0,33.5165,33.5298,33.4766,33.4833,22200.0
2007-09-12 13:35:00,50.43,50.59,50.43,50.56,44700.0,33.4833,33.5895,33.4833,33.5696,44700.0
2007-09-12 13:40:00,50.58,50.62,50.53,50.62,71900.0,33.5829,33.6094,33.5497,33.6094,71900.0
2007-09-12 13:45:00,50.62,50.66,50.59,50.65,22100.0,33.6094,33.636,33.5895,33.6294,22100.0
2007-09-12 13:50:00,50.65,50.75,50.61,50.71,24500.0,33.6294,33.6958,33.6028,33.6692,24500.0
2007-09-12 13:55:00,50.71,50.75,50.66,50.75,20500.0,33.6692,33.6958,33.636,33.6958,20500.0
2007-09-12 14:00:00,50.74,50.79,50.72,50.78,15600.0,33.6891,33.7223,33.6758,33.7157,15600.0
2007-09-12 14:05:00,50.78,50.8,50.69,50.8,42400.0,33.7157,33.7289,33.6559,33.7289,42400.0
2007-09-12 14:10:00,50.8,50.91,50.76,50.76,22600.0,33.7289,33.802,33.7024,33.7024,22600.0
2007-09-12 14:15:00,50.76,50.79,50.69,50.71,17200.0,33.7024,33.7223,33.6559,33.6692,17200.0
2007-09-12 14:20:00,50.71,50.75,50.65,50.65,23200.0,33.6692,33.6958,33.6294,33.6294,23200.0
2007-09-12 14:25:00,50.65,50.69,50.6,50.66,26300.0,33.6294,33.6559,33.5962,33.636,26300.0
2007-09-12 14:30:00,50.66,50.77,50.63,50.74,17100.0,33.636,33.709,33.6161,33.6891,17100.0
2007-09-12 14:35:00,50.76,50.82,50.66,50.7,32900.0,33.7024,33.7422,33.636,33.6626,32900.0
2007-09-12 14:40:00,50.7,50.79,50.68,50.68,24300.0,33.6626,33.7223,33.6493,33.6493,24300.0
2007-09-12 14:45:00,50.68,50.76,50.58,50.67,108300.0,33.6493,33.7024,33.5829,33.6426,108300.0
2007-09-12 14:50:00,50.68,50.72,50.61,50.61,49700.0,33.6493,33.6758,33.6028,33.6028,49700.0
2007-09-12 14:55:00,50.61,50.81,50.6,50.81,35700.0,33.6028,33.7356,33.5962,33.7356,35700.0
2007-09-12 15:00:00,50.81,50.83,50.71,50.75,49900.0,33.7356,33.7489,33.6692,33.6958,49900.0
2007-09-12 15:05:00,50.75,50.76,50.54,50.57,54500.0,33.6958,33.7024,33.5563,33.5762,54500.0
2007-09-12 15:10:00,50.59,50.64,50.5,50.51,36600.0,33.5895,33.6227,33.5298,33.5364,36600.0
2007-09-12 15:15:00,50.51,50.58,50.47,50.56,23600.0,33.5364,33.5829,33.5098,33.5696,23600.0
2007-09-12 15:20:00,50.56,50.58,50.48,50.54,19400.0,33.5696,33.5829,33.5165,33.5563,19400.0
2007-09-12 15:25:00,50.54,50.57,50.47,50.48,56300.0,33.5563,33.5762,33.5098,33.5165,56300.0
2007-09-12 15:30:00,50.49,50.61,50.45,50.56,67600.0,33.5231,33.6028,33.4966,33.5696,67600.0
2007-09-12 15:35:00,50.56,50.59,50.48,50.57,74700.0,33.5696,33.5895,33.5165,33.5762,74700.0
2007-09-12 15:40:00,50.57,50.66,50.54,50.57,51400.0,33.5762,33.636,33.5563,33.5762,51400.0
2007-09-12 15:45:00,50.57,50.66,50.53,50.54,81200.0,33.5762,33.636,33.5497,33.5563,81200.0
2007-09-12 15:50:00,50.54,50.58,50.38,50.45,77300.0,33.5563,33.5829,33.4501,33.4966,77300.0
2007-09-12 15:55:00,50.45,50.56,50.43,50.48,137000.0,33.4966,33.5696,33.4833,33.5165,137000.0
2007-09-13 09:30:00,51.0,51.15,50.93,51.08,43600.0,33.8617,33.9613,33.8153,33.9149,43600.0
2007-09-13 09:35:00,51.08,51.11,50.75,50.77,43300.0,33.9149,33.9348,33.6958,33.709,43300.0
2007-09-13 09:40:00,50.77,50.83,50.63,50.71,25100.0,33.709,33.7489,33.6161,33.6692,25100.0
2007-09-13 09:45:00,50.71,50.71,50.38,50.43,29800.0,33.6692,33.6692,33.4501,33.4833,29800.0
2007-09-13 09:50:00,50.44,50.63,50.4,50.63,39100.0,33.4899,33.6161,33.4634,33.6161,39100.0
2007-09-13 09:55:00,50.61,50.85,50.58,50.7,44200.0,33.6028,33.7621,33.5829,33.6626,44200.0
2007-09-13 10:00:00,50.7,50.87,50.66,50.7,43300.0,33.6626,33.7754,33.636,33.6626,43300.0
2007-09-13 10:05:00,50.71,50.79,50.6,50.64,48800.0,33.6692,33.7223,33.5962,33.6227,48800.0
2007-09-13 10:10:00,50.64,50.78,50.64,50.77,21400.0,33.6227,33.7157,33.6227,33.709,21400.0
2007-09-13 10:15:00,50.77,50.84,50.71,50.83,25700.0,33.709,33.7555,33.6692,33.7489,25700.0
2007-09-13 10:20:00,50.84,51.05,50.8,50.95,61700.0,33.7555,33.8949,33.7289,33.8285,61700.0
2007-09-13 10:25:00,50.93,51.05,50.91,51.01,63600.0,33.8153,33.8949,33.802,33.8684,63600.0
2007-09-13 10:30:00,51.01,51.22,50.99,51.19,63100.0,33.8684,34.0078,33.8551,33.9879,63100.0
2007-09-13 10:35:00,51.19,51.36,51.19,51.36,48900.0,33.9879,34.1008,33.9879,34.1008,48900.0
2007-09-13 10:40:00,51.35,51.37,51.33,51.37,27600.0,34.0941,34.1074,34.0808,34.1074,27600.0
2007-09-13 10:45:00,51.35,51.64,51.32,51.34,64700.0,34.0941,34.2867,34.0742,34.0875,64700.0
2007-09-13 10:50:00,51.35,51.59,51.3,51.5,50000.0,34.0941,34.2535,34.0609,34.1937,50000.0
2007-09-13 10:55:00,51.51,51.56,51.42,51.46,24700.0,34.2004,34.2336,34.1406,34.1672,24700.0
2007-09-13 11:00:00,51.44,51.48,51.28,51.34,25900.0,34.1539,34.1804,34.0476,34.0875,25900.0
2007-09-13 11:05:00,51.33,51.41,51.23,51.38,98000.0,34.0808,34.134,34.0145,34.114,98000.0
2007-09-13 11:10:00,51.38,51.48,51.35,51.38,18700.0,34.114,34.1804,34.0941,34.114,18700.0
2007-09-13 11:15:00,51.39,51.48,51.37,51.41,17700.0,34.1207,34.1804,34.1074,34.134,17700.0
2007-09-13 11:20:00,51.42,51.52,51.42,51.5,23300.0,34.1406,34.207,34.1406,34.1937,23300.0
2007-09-13 11:25:00,51.51,51.64,51.5,51.56,22100.0,34.2004,34.2867,34.1937,34.2336,22100.0
2007-09-13 11:30:00,51.58,51.58,51.43,51.48,18800.0,34.2468,34.2468,34.1472,34.1804,18800.0
2007-09-13 11:35:00,51.49,51.53,51.46,51.48,23700.0,34.1871,34.2136,34.1672,34.1804,23700.0
2007-09-13 11:40:00,51.48,51.49,51.43,51.44,13400.0,34.1804,34.1871,34.1472,34.1539,13400.0
2007-09-13 11:45:00,51.45,51.47,51.44,51.45,9400.0,34.1605,34.1738,34.1539,34.1605,9400.0
2007-09-13 11:50:00,51.46,51.53,51.46,51.51,26300.0,34.1672,34.2136,34.1672,34.2004,26300.0
2007-09-13 11:55:00,51.51,51.59,51.51,51.59,26900.0,34.2004,34.2535,34.2004,34.2535,26900.0
2007-09-13 12:00:00,51.58,51.6,51.52,51.6,22000.0,34.2468,34.2601,34.207,34.2601,22000.0
2007-09-13 12:05:00,51.58,51.62,51.55,51.58,34200.0,34.2468,34.2734,34.2269,34.2468,34200.0
2007-09-13 12:10:00,51.57,51.58,51.5,51.56,19400.0,34.2402,34.2468,34.1937,34.2336,19400.0
2007-09-13 12:15:00,51.55,51.6,51.55,51.56,13100.0,34.2269,34.2601,34.2269,34.2336,13100.0
2007-09-13 12:20:00,51.55,51.65,51.55,51.58,35500.0,34.2269,34.2933,34.2269,34.2468,35500.0
2007-09-13 12:25:00,51.59,51.63,51.53,51.54,24100.0,34.2535,34.28,34.2136,34.2203,24100.0
2007-09-13 12:30:00,51.55,51.63,51.53,51.62,58500.0,34.2269,34.28,34.2136,34.2734,58500.0
2007-09-13 12:35:00,51.64,51.68,51.56,51.65,49900.0,34.2867,34.3132,34.2336,34.2933,49900.0
2007-09-13 12:40:00,51.63,51.66,51.6,51.62,16100.0,34.28,34.3,34.2601,34.2734,16100.0
2007-09-13 12:45:00,51.61,51.61,51.56,51.58,21600.0,34.2668,34.2668,34.2336,34.2468,21600.0
2007-09-13 12:50:00,51.59,51.61,51.56,51.6,26400.0,34.2535,34.2668,34.2336,34.2601,26400.0
2007-09-13 12:55:00,51.59,51.8,51.59,51.79,53900.0,34.2535,34.3929,34.2535,34.3863,53900.0
2007-09-13 13:00:00,51.8,51.96,51.79,51.96,58500.0,34.3929,34.4991,34.3863,34.4991,58500.0
2007-09-13 13:05:00,51.96,51.99,51.89,51.96,30200.0,34.4991,34.5191,34.4527,34.4991,30200.0
2007-09-13 13:10:00,51.94,51.94,51.83,51.83,29300.0,34.4859,34.4859,34.4128,34.4128,29300.0
2007-09-13 13:15:00,51.83,51.9,51.82,51.86,38800.0,34.4128,34.4593,34.4062,34.4327,38800.0
2007-09-13 13:20:00,51.86,52.0,51.86,51.98,54900.0,34.4327,34.5257,34.4327,34.5124,54900.0
2007-09-13 13:25:00,51.97,51.99,51.88,51.88,15800.0,34.5058,34.5191,34.446,34.446,15800.0
2007-09-13 13:30:00,51.88,51.9,51.82,51.83,17500.0,34.446,34.4593,34.4062,34.4128,17500.0
2007-09-13 13:35:00,51.82,51.83,51.79,51.8,12600.0,34.4062,34.4128,34.3863,34.3929,12600.0
2007-09-13 13:40:00,51.81,51.81,51.67,51.71,21700.0,34.3995,34.3995,34.3066,34.3331,21700.0
2007-09-13 13:45:00,51.71,51.73,51.68,51.7,8500.0,34.3331,34.3464,34.3132,34.3265,8500.0
2007-09-13 13:50:00,51.7,51.72,51.66,51.68,12600.0,34.3265,34.3398,34.3,34.3132,12600.0
2007-09-13 13:55:00,51.71,51.71,51.64,51.66,26700.0,34.3331,34.3331,34.2867,34.3,26700.0
2007-09-13 14:00:00,51.66,51.7,51.57,51.64,49500.0,34.3,34.3265,34.2402,34.2867,49500.0
2007-09-13 14:05:00,51.63,51.63,51.58,51.58,22700.0,34.28,34.28,34.2468,34.2468,22700.0
2007-09-13 14:10:00,51.58,51.73,51.57,51.72,56200.0,34.2468,34.3464,34.2402,34.3398,56200.0
2007-09-13 14:15:00,51.72,51.85,51.69,51.82,51400.0,34.3398,34.4261,34.3199,34.4062,51400.0
2007-09-13 14:20:00,51.82,52.07,51.8,52.05,91800.0,34.4062,34.5722,34.3929,34.5589,91800.0
2007-09-13 14:25:00,52.06,52.1,51.93,51.93,178300.0,34.5655,34.5921,34.4792,34.4792,178300.0
2007-09-13 14:30:00,51.93,52.01,51.84,51.84,97300.0,34.4792,34.5323,34.4195,34.4195,97300.0
2007-09-13 14:35:00,51.84,51.96,51.71,51.75,113100.0,34.4195,34.4991,34.3331,34.3597,113100.0
2007-09-13 14:40:00,51.75,52.01,51.69,52.01,39900.0,34.3597,34.5323,34.3199,34.5323,39900.0
2007-09-13 14:45:00,51.98,52.08,51.96,51.96,30900.0,34.5124,34.5788,34.4991,34.4991,30900.0
2007-09-13 14:50:00,51.95,52.0,51.93,51.96,18100.0,34.4925,34.5257,34.4792,34.4991,18100.0
2007-09-13 14:55:00,51.97,52.0,51.92,52.0,24000.0,34.5058,34.5257,34.4726,34.5257,24000.0
2007-09-13 15:00:00,52.0,52.12,51.99,52.08,50700.0,34.5257,34.6054,34.5191,34.5788,50700.0
2007-09-13 15:05:00,52.08,52.18,52.08,52.1,45600.0,34.5788,34.6452,34.5788,34.5921,45600.0
2007-09-13 15:10:00,52.1,52.16,52.0,52.05,56700.0,34.5921,34.6319,34.5257,34.5589,56700.0
2007-09-13 15:15:00,52.07,52.07,51.8,51.83,55500.0,34.5722,34.5722,34.3929,34.4128,55500.0
2007-09-13 15:20:00,51.83,51.96,51.72,51.88,67000.0,34.4128,34.4991,34.3398,34.446,67000.0
2007-09-13 15:25:00,51.89,51.89,51.81,51.81,31800.0,34.4527,34.4527,34.3995,34.3995,31800.0
2007-09-13 15:30:00,51.8,51.86,51.75,51.81,41500.0,34.3929,34.4327,34.3597,34.3995,41500.0
2007-09-13 15:35:00,51.81,51.89,51.81,51.84,43300.0,34.3995,34.4527,34.3995,34.4195,43300.0
2007-09-13 15:40:00,51.84,51.85,51.68,51.7,51900.0,34.4195,34.4261,34.3132,34.3265,51900.0
2007-09-13 15:45:00,51.7,51.73,51.54,51.58,94500.0,34.3265,34.3464,34.2203,34.2468,94500.0
2007-09-13 15:50:00,51.58,51.6,51.4,51.44,113200.0,34.2468,34.2601,34.1273,34.1539,113200.0
2007-09-13 15:55:00,51.45,51.55,51.4,51.49,117200.0,34.1605,34.2269,34.1273,34.1871,117200.0
2007-09-14 09:30:00,50.9,51.0,50.71,50.88,73300.0,33.7953,33.8617,33.6692,33.7821,73300.0
2007-09-14 09:35:00,50.86,50.99,50.7,50.86,75800.0,33.7688,33.8551,33.6626,33.7688,75800.0
2007-09-14 09:40:00,50.86,50.87,50.67,50.76,71500.0,33.7688,33.7754,33.6426,33.7024,71500.0
2007-09-14 09:45:00,50.74,50.8,50.36,50.45,132200.0,33.6891,33.7289,33.4368,33.4966,132200.0
2007-09-14 09:50:00,50.43,50.7,50.35,50.66,55600.0,33.4833,33.6626,33.4302,33.636,55600.0
2007-09-14 09:55:00,50.66,50.73,50.41,50.41,54500.0,33.636,33.6825,33.47,33.47,54500.0
2007-09-14 10:00:00,50.45,50.68,50.44,50.6,45800.0,33.4966,33.6493,33.4899,33.5962,45800.0
2007-09-14 10:05:00,50.62,50.67,50.5,50.64,64800.0,33.6094,33.6426,33.5298,33.6227,64800.0
2007-09-14 10:10:00,50.64,50.64,50.5,50.55,26900.0,33.6227,33.6227,33.5298,33.563,26900.0
2007-09-14 10:15:00,50.55,50.76,50.52,50.65,38100.0,33.563,33.7024,33.543,33.6294,38100.0
2007-09-14 10:20:00,50.65,50.77,50.62,50.67,48100.0,33.6294,33.709,33.6094,33.6426,48100.0
2007-09-14 10:25:00,50.69,50.77,50.68,50.74,39500.0,33.6559,33.709,33.6493,33.6891,39500.0
2007-09-14 10:30:00,50.75,50.83,50.69,50.74,43300.0,33.6958,33.7489,33.6559,33.6891,43300.0
2007-09-14 10:35:00,50.76,50.85,50.7,50.71,38000.0,33.7024,33.7621,33.6626,33.6692,38000.0
2007-09-14 10:40:00,50.72,50.73,50.63,50.67,30700.0,33.6758,33.6825,33.6161,33.6426,30700.0
2007-09-14 10:45:00,50.67,50.69,50.63,50.67,35500.0,33.6426,33.6559,33.6161,33.6426,35500.0
2007-09-14 10:50:00,50.65,50.72,50.61,50.61,58400.0,33.6294,33.6758,33.6028,33.6028,58400.0
2007-09-14 10:55:00,50.61,50.69,50.58,50.69,19300.0,33.6028,33.6559,33.5829,33.6559,19300.0
2007-09-14 11:00:00,50.67,50.68,50.66,50.66,15300.0,33.6426,33.6493,33.636,33.636,15300.0
2007-09-14 11:05:00,50.66,50.71,50.6,50.7,50400.0,33.636,33.6692,33.5962,33.6626,50400.0
2007-09-14 11:10:00,50.7,50.7,50.61,50.67,45000.0,33.6626,33.6626,33.6028,33.6426,45000.0
2007-09-14 11:15:00,50.67,50.74,50.66,50.7,35500.0,33.6426,33.6891,33.636,33.6626,35500.0
2007-09-14 11:20:00,50.7,50.73,50.67,50.69,43700.0,33.6626,33.6825,33.6426,33.6559,43700.0
2007-09-14 11:25:00,50.67,50.73,50.62,50.69,45700.0,33.6426,33.6825,33.6094,33.6559,45700.0
2007-09-14 11:30:00,50.67,50.76,50.66,50.71,45100.0,33.6426,33.7024,33.636,33.6692,45100.0
2007-09-14 11:35:00,50.71,50.73,50.61,50.64,45000.0,33.6692,33.6825,33.6028,33.6227,45000.0
2007-09-14 11:40:00,50.66,50.75,50.6,50.73,31300.0,33.636,33.6958,33.5962,33.6825,31300.0
2007-09-14 11:45:00,50.74,50.76,50.61,50.68,42300.0,33.6891,33.7024,33.6028,33.6493,42300.0
2007-09-14 11:50:00,50.67,50.68,50.61,50.67,20800.0,33.6426,33.6493,33.6028,33.6426,20800.0
2007-09-14 11:55:00,50.67,50.7,50.62,50.67,33800.0,33.6426,33.6626,33.6094,33.6426,33800.0
2007-09-14 12:00:00,50.67,50.78,50.66,50.73,65200.0,33.6426,33.7157,33.636,33.6825,65200.0
2007-09-14 12:05:00,50.73,50.73,50.68,50.7,39200.0,33.6825,33.6825,33.6493,33.6626,39200.0
2007-09-14 12:10:00,50.7,50.71,50.6,50.63,48600.0,33.6626,33.6692,33.5962,33.6161,48600.0
2007-09-14 12:15:00,50.63,50.64,50.45,50.46,95200.0,33.6161,33.6227,33.4966,33.5032,95200.0
2007-09-14 12:20:00,50.45,50.57,50.4,50.51,64400.0,33.4966,33.5762,33.4634,33.5364,64400.0
2007-09-14 12:25:00,50.5,50.58,50.41,50.42,30300.0,33.5298,33.5829,33.47,33.4766,30300.0
2007-09-14 12:30:00,50.4,50.43,50.22,50.3,63800.0,33.4634,33.4833,33.3439,33.397,63800.0
2007-09-14 12:35:00,50.3,50.37,50.25,50.35,39100.0,33.397,33.4434,33.3638,33.4302,39100.0
2007-09-14 12:40:00,50.35,50.38,50.32,50.35,34800.0,33.4302,33.4501,33.4103,33.4302,34800.0
2007-09-14 12:45:00,50.35,50.35,50.16,50.17,38900.0,33.4302,33.4302,33.304,33.3107,38900.0
2007-09-14 12:50:00,50.18,50.27,50.17,50.27,25800.0,33.3173,33.3771,33.3107,33.3771,25800.0
2007-09-14 12:55:00,50.28,50.32,50.25,50.32,28100.0,33.3837,33.4103,33.3638,33.4103,28100.0
2007-09-14 13:00:00,50.32,50.33,50.25,50.28,26500.0,33.4103,33.4169,33.3638,33.3837,26500.0
2007-09-14 13:05:00,50.28,50.31,50.2,50.2,45800.0,33.3837,33.4036,33.3306,33.3306,45800.0
2007-09-14 13:10:00,50.22,50.31,50.2,50.29,52500.0,33.3439,33.4036,33.3306,33.3903,52500.0
2007-09-14 13:15:00,50.29,50.29,50.22,50.25,21300.0,33.3903,33.3903,33.3439,33.3638,21300.0
2007-09-14 13:20:00,50.25,50.36,50.22,50.33,24400.0,33.3638,33.4368,33.3439,33.4169,24400.0
2007-09-14 13:25:00,50.32,50.39,50.25,50.38,26300.0,33.4103,33.4567,33.3638,33.4501,26300.0
2007-09-14 13:30:00,50.38,50.43,50.36,50.4,28400.0,33.4501,33.4833,33.4368,33.4634,28400.0
2007-09-14 13:35:00,50.4,50.4,50.34,50.36,33200.0,33.4634,33.4634,33.4235,33.4368,33200.0
2007-09-14 13:40:00,50.36,50.4,50.36,50.4,14400.0,33.4368,33.4634,33.4368,33.4634,14400.0
2007-09-14 13:45:00,50.4,50.48,50.38,50.44,28500.0,33.4634,33.5165,33.4501,33.4899,28500.0
2007-09-14 13:50:00,50.45,50.53,50.45,50.5,53800.0,33.4966,33.5497,33.4966,33.5298,53800.0
2007-09-14 13:55:00,50.52,50.52,50.5,50.52,13100.0,33.543,33.543,33.5298,33.543,13100.0
2007-09-14 14:00:00,50.52,50.53,50.48,50.51,29000.0,33.543,33.5497,33.5165,33.5364,29000.0
2007-09-14 14:05:00,50.51,50.51,50.41,50.42,27700.0,33.5364,33.5364,33.47,33.4766,27700.0
2007-09-14 14:10:00,50.42,50.42,50.36,50.39,24500.0,33.4766,33.4766,33.4368,33.4567,24500.0
2007-09-14 14:15:00,50.38,50.55,50.34,50.53,37600.0,33.4501,33.563,33.4235,33.5497,37600.0
2007-09-14 14:20:00,50.53,50.58,50.47,50.48,21300.0,33.5497,33.5829,33.5098,33.5165,21300.0
2007-09-14 14:25:00,50.48,50.53,50.44,50.45,15600.0,33.5165,33.5497,33.4899,33.4966,15600.0
2007-09-14 14:30:00,50.44,50.45,50.43,50.45,13900.0,33.4899,33.4966,33.4833,33.4966,13900.0
2007-09-14 14:35:00,50.44,50.47,50.4,50.46,56100.0,33.4899,33.5098,33.4634,33.5032,56100.0
2007-09-14 14:40:00,50.46,50.5,50.46,50.49,22400.0,33.5032,33.5298,33.5032,33.5231,22400.0
2007-09-14 14:45:00,50.5,50.51,50.49,50.5,23800.0,33.5298,33.5364,33.5231,33.5298,23800.0
2007-09-14 14:50:00,50.5,50.54,50.49,50.5,29800.0,33.5298,33.5563,33.5231,33.5298,29800.0
2007-09-14 14:55:00,50.5,50.55,50.5,50.51,40300.0,33.5298,33.563,33.5298,33.5364,40300.0
2007-09-14 15:00:00,50.53,50.6,50.49,50.59,39700.0,33.5497,33.5962,33.5231,33.5895,39700.0
2007-09-14 15:05:00,50.59,50.59,50.52,50.54,14700.0,33.5895,33.5895,33.543,33.5563,14700.0
2007-09-14 15:10:00,50.54,50.64,50.53,50.63,39400.0,33.5563,33.6227,33.5497,33.6161,39400.0
2007-09-14 15:15:00,50.64,50.71,50.63,50.71,36400.0,33.6227,33.6692,33.6161,33.6692,36400.0
2007-09-14 15:20:00,50.71,50.77,50.7,50.74,31400.0,33.6692,33.709,33.6626,33.6891,31400.0
2007-09-14 15:25:00,50.74,50.82,50.67,50.74,106700.0,33.6891,33.7422,33.6426,33.6891,106700.0
2007-09-14 15:30:00,50.72,50.85,50.72,50.81,60200.0,33.6758,33.7621,33.6758,33.7356,60200.0
2007-09-14 15:35:00,50.8,50.88,50.72,50.82,48400.0,33.7289,33.7821,33.6758,33.7422,48400.0
2007-09-14 15:40:00,50.82,50.91,50.8,50.82,48300.0,33.7422,33.802,33.7289,33.7422,48300.0
2007-09-14 15:45:00,50.82,50.93,50.81,50.9,75700.0,33.7422,33.8153,33.7356,33.7953,75700.0
2007-09-14 15:50:00,50.9,51.01,50.82,50.97,115600.0,33.7953,33.8684,33.7422,33.8418,115600.0
2007-09-14 15:55:00,50.97,50.99,50.8,50.84,142400.0,33.8418,33.8551,33.7289,33.7555,142400.0
2007-09-17 09:30:00,50.54,50.75,50.41,50.72,51200.0,33.5563,33.6958,33.47,33.6758,51200.0
2007-09-17 09:35:00,50.69,50.8,50.33,50.33,45200.0,33.6559,33.7289,33.4169,33.4169,45200.0
2007-09-17 09:40:00,50.33,50.37,50.2,50.3,32700.0,33.4169,33.4434,33.3306,33.397,32700.0
2007-09-17 09:45:00,50.31,50.31,50.06,50.27,46600.0,33.4036,33.4036,33.2376,33.3771,46600.0
2007-09-17 09:50:00,50.31,50.32,50.04,50.16,40400.0,33.4036,33.4103,33.2243,33.304,40400.0
2007-09-17 09:55:00,50.16,50.26,50.12,50.17,27800.0,33.304,33.3704,33.2775,33.3107,27800.0
2007-09-17 10:00:00,50.19,50.23,50.03,50.1,66500.0,33.3239,33.3505,33.2177,33.2642,66500.0
2007-09-17 10:05:00,50.1,50.2,50.01,50.09,31600.0,33.2642,33.3306,33.2044,33.2575,31600.0
2007-09-17 10:10:00,50.09,50.24,50.06,50.23,31600.0,33.2575,33.3571,33.2376,33.3505,31600.0
2007-09-17 10:15:00,50.22,50.27,50.12,50.16,38900.0,33.3439,33.3771,33.2775,33.304,38900.0
2007-09-17 10:20:00,50.16,50.25,50.06,50.15,46400.0,33.304,33.3638,33.2376,33.2974,46400.0
2007-09-17 10:25:00,50.16,50.23,50.1,50.21,21100.0,33.304,33.3505,33.2642,33.3372,21100.0
2007-09-17 10:30:00,50.21,50.32,50.18,50.2,42600.0,33.3372,33.4103,33.3173,33.3306,42600.0
2007-09-17 10:35:00,50.22,50.26,50.19,50.2,23000.0,33.3439,33.3704,33.3239,33.3306,23000.0
2007-09-17 10:40:00,50.19,50.39,50.18,50.36,24200.0,33.3239,33.4567,33.3173,33.4368,24200.0
2007-09-17 10:45:00,50.35,50.37,50.22,50.25,22200.0,33.4302,33.4434,33.3439,33.3638,22200.0
2007-09-17 10:50:00,50.24,50.27,50.08,50.11,18900.0,33.3571,33.3771,33.2509,33.2708,18900.0
2007-09-17 10:55:00,50.1,50.11,49.93,49.96,23500.0,33.2642,33.2708,33.1513,33.1712,23500.0
2007-09-17 11:00:00,49.96,50.01,49.94,50.01,18400.0,33.1712,33.2044,33.1579,33.2044,18400.0
2007-09-17 11:05:00,50.01,50.07,49.97,49.99,18500.0,33.2044,33.2443,33.1779,33.1911,18500.0
2007-09-17 11:10:00,49.99,50.02,49.97,49.99,17300.0,33.1911,33.2111,33.1779,33.1911,17300.0
2007-09-17 11:15:00,50.02,50.03,49.96,49.96,12200.0,33.2111,33.2177,33.1712,33.1712,12200.0
2007-09-17 11:20:00,49.98,49.98,49.92,49.93,13400.0,33.1845,33.1845,33.1447,33.1513,13400.0
2007-09-17 11:25:00,49.92,50.0,49.86,50.0,43300.0,33.1447,33.1978,33.1048,33.1978,43300.0
2007-09-17 11:30:00,50.0,50.02,49.96,49.97,76700.0,33.1978,33.2111,33.1712,33.1779,76700.0
2007-09-17 11:35:00,49.96,49.97,49.91,49.97,21300.0,33.1712,33.1779,33.138,33.1779,21300.0
2007-09-17 11:40:00,49.96,50.03,49.96,50.03,12900.0,33.1712,33.2177,33.1712,33.2177,12900.0
2007-09-17 11:45:00,50.02,50.08,49.99,50.04,24800.0,33.2111,33.2509,33.1911,33.2243,24800.0
2007-09-17 11:50:00,50.04,50.04,49.97,50.02,19000.0,33.2243,33.2243,33.1779,33.2111,19000.0
2007-09-17 11:55:00,50.02,50.03,49.92,50.0,27800.0,33.2111,33.2177,33.1447,33.1978,27800.0
2007-09-17 12:00:00,50.0,50.02,49.97,50.0,27100.0,33.1978,33.2111,33.1779,33.1978,27100.0
2007-09-17 12:05:00,49.98,50.03,49.96,50.03,16000.0,33.1845,33.2177,33.1712,33.2177,16000.0
2007-09-17 12:10:00,50.03,50.04,49.99,50.04,13800.0,33.2177,33.2243,33.1911,33.2243,13800.0
2007-09-17 12:15:00,50.05,50.1,50.05,50.08,23800.0,33.231,33.2642,33.231,33.2509,23800.0
2007-09-17 12:20:00,50.08,50.1,50.07,50.1,13900.0,33.2509,33.2642,33.2443,33.2642,13900.0
2007-09-17 12:25:00,50.09,50.15,50.06,50.15,18700.0,33.2575,33.2974,33.2376,33.2974,18700.0
2007-09-17 12:30:00,50.16,50.16,50.08,50.11,15900.0,33.304,33.304,33.2509,33.2708,15900.0
2007-09-17 12:35:00,50.12,50.21,50.12,50.19,28100.0,33.2775,33.3372,33.2775,33.3239,28100.0
2007-09-17 12:40:00,50.19,50.19,50.06,50.06,20300.0,33.3239,33.3239,33.2376,33.2376,20300.0
2007-09-17 12:45:00,50.06,50.2,50.04,50.17,24500.0,33.2376,33.3306,33.2243,33.3107,24500.0
2007-09-17 12:50:00,50.17,50.17,50.08,50.11,16600.0,33.3107,33.3107,33.2509,33.2708,16600.0
2007-09-17 12:55:00,50.12,50.2,50.12,50.2,15200.0,33.2775,33.3306,33.2775,33.3306,15200.0
2007-09-17 13:00:00,50.2,50.2,50.07,50.1,18000.0,33.3306,33.3306,33.2443,33.2642,18000.0
2007-09-17 13:05:00,50.14,50.14,50.05,50.06,10700.0,33.2907,33.2907,33.231,33.2376,10700.0
2007-09-17 13:10:00,50.05,50.15,50.05,50.13,12100.0,33.231,33.2974,33.231,33.2841,12100.0
2007-09-17 13:15:00,50.13,50.21,50.13,50.21,16600.0,33.2841,33.3372,33.2841,33.3372,16600.0
2007-09-17 13:20:00,50.21,50.25,50.15,50.17,10400.0,33.3372,33.3638,33.2974,33.3107,10400.0
2007-09-17 13:25:00,50.17,50.17,50.1,50.12,10300.0,33.3107,33.3107,33.2642,33.2775,10300.0
2007-09-17 13:30:00,50.11,50.11,50.06,50.09,15100.0,33.2708,33.2708,33.2376,33.2575,15100.0
2007-09-17 13:35:00,50.1,50.1,50.06,50.1,15500.0,33.2642,33.2642,33.2376,33.2642,15500.0
2007-09-17 13:40:00,50.1,50.1,50.06,50.1,15800.0,33.2642,33.2642,33.2376,33.2642,15800.0
2007-09-17 13:45:00,50.1,50.15,50.1,50.15,19800.0,33.2642,33.2974,33.2642,33.2974,19800.0
2007-09-17 13:50:00,50.14,50.17,50.1,50.12,17000.0,33.2907,33.3107,33.2642,33.2775,17000.0
2007-09-17 13:55:00,50.12,50.13,49.99,50.01,40400.0,33.2775,33.2841,33.1911,33.2044,40400.0
2007-09-17 14:00:00,50.04,50.04,49.99,50.01,10000.0,33.2243,33.2243,33.1911,33.2044,10000.0
2007-09-17 14:05:00,50.0,50.0,49.94,49.94,15000.0,33.1978,33.1978,33.1579,33.1579,15000.0
2007-09-17 14:10:00,49.94,49.98,49.93,49.95,10100.0,33.1579,33.1845,33.1513,33.1646,10100.0
2007-09-17 14:15:00,49.95,49.95,49.91,49.93,12000.0,33.1646,33.1646,33.138,33.1513,12000.0
2007-09-17 14:20:00,49.93,49.95,49.89,49.95,15200.0,33.1513,33.1646,33.1248,33.1646,15200.0
2007-09-17 14:25:00,49.95,50.06,49.94,50.06,65900.0,33.1646,33.2376,33.1579,33.2376,65900.0
2007-09-17 14:30:00,50.05,50.21,50.03,50.21,41100.0,33.231,33.3372,33.2177,33.3372,41100.0
2007-09-17 14:35:00,50.19,50.25,50.19,50.25,33300.0,33.3239,33.3638,33.3239,33.3638,33300.0
2007-09-17 14:40:00,50.23,50.29,50.22,50.27,27900.0,33.3505,33.3903,33.3439,33.3771,27900.0
2007-09-17 14:45:00,50.27,50.27,50.12,50.13,22600.0,33.3771,33.3771,33.2775,33.2841,22600.0
2007-09-17 14:50:00,50.13,50.17,50.12,50.13,14800.0,33.2841,33.3107,33.2775,33.2841,14800.0
2007-09-17 14:55:00,50.13,50.19,50.11,50.15,19200.0,33.2841,33.3239,33.2708,33.2974,19200.0
2007-09-17 15:00:00,50.15,50.15,50.06,50.08,13000.0,33.2974,33.2974,33.2376,33.2509,13000.0
2007-09-17 15:05:00,50.08,50.13,50.04,50.1,29200.0,33.2509,33.2841,33.2243,33.2642,29200.0
2007-09-17 15:10:00,50.11,50.23,50.1,50.23,15300.0,33.2708,33.3505,33.2642,33.3505,15300.0
2007-09-17 15:15:00,50.23,50.25,50.17,50.25,34900.0,33.3505,33.3638,33.3107,33.3638,34900.0
2007-09-17 15:20:00,50.24,50.27,50.21,50.27,33800.0,33.3571,33.3771,33.3372,33.3771,33800.0
2007-09-17 15:25:00,50.26,50.27,50.19,50.2,39300.0,33.3704,33.3771,33.3239,33.3306,39300.0
2007-09-17 15:30:00,50.2,50.21,50.11,50.15,35000.0,33.3306,33.3372,33.2708,33.2974,35000.0
2007-09-17 15:35:00,50.14,50.14,49.99,50.02,56300.0,33.2907,33.2907,33.1911,33.2111,56300.0
2007-09-17 15:40:00,50.01,50.07,49.97,50.06,52000.0,33.2044,33.2443,33.1779,33.2376,52000.0
2007-09-17 15:45:00,50.06,50.06,49.97,50.02,43200.0,33.2376,33.2376,33.1779,33.2111,43200.0
2007-09-17 15:50:00,50.01,50.07,50.0,50.05,54800.0,33.2044,33.2443,33.1978,33.231,54800.0
2007-09-17 15:55:00,50.05,50.05,49.96,50.04,123900.0,33.231,33.231,33.1712,33.2243,123900.0
2007-09-18 09:30:00,50.29,50.35,50.04,50.24,59100.0,33.3903,33.4302,33.2243,33.3571,59100.0
2007-09-18 09:35:00,50.24,50.24,50.01,50.18,38900.0,33.3571,33.3571,33.2044,33.3173,38900.0
2007-09-18 09:40:00,50.18,50.25,50.15,50.23,57100.0,33.3173,33.3638,33.2974,33.3505,57100.0
2007-09-18 09:45:00,50.23,50.25,50.16,50.16,27400.0,33.3505,33.3638,33.304,33.304,27400.0
2007-09-18 09:50:00,50.17,50.32,50.08,50.27,113700.0,33.3107,33.4103,33.2509,33.3771,113700.0
2007-09-18 09:55:00,50.27,50.32,50.25,50.3,38200.0,33.3771,33.4103,33.3638,33.397,38200.0
2007-09-18 10:00:00,50.29,50.37,50.26,50.35,21300.0,33.3903,33.4434,33.3704,33.4302,21300.0
2007-09-18 10:05:00,50.35,50.35,50.17,50.21,23000.0,33.4302,33.4302,33.3107,33.3372,23000.0
2007-09-18 10:10:00,50.22,50.32,50.19,50.28,21100.0,33.3439,33.4103,33.3239,33.3837,21100.0
2007-09-18 10:15:00,50.29,50.35,50.27,50.27,14200.0,33.3903,33.4302,33.3771,33.3771,14200.0
2007-09-18 10:20:00,50.27,50.31,50.25,50.26,14200.0,33.3771,33.4036,33.3638,33.3704,14200.0
2007-09-18 10:25:00,50.26,50.3,50.21,50.3,41300.0,33.3704,33.397,33.3372,33.397,41300.0
2007-09-18 10:30:00,50.29,50.29,50.16,50.16,25100.0,33.3903,33.3903,33.304,33.304,25100.0
2007-09-18 10:35:00,50.16,50.22,50.14,50.15,33900.0,33.304,33.3439,33.2907,33.2974,33900.0
2007-09-18 10:40:00,50.15,50.15,50.03,50.05,36300.0,33.2974,33.2974,33.2177,33.231,36300.0
2007-09-18 10:45:00,50.04,50.14,50.04,50.07,41600.0,33.2243,33.2907,33.2243,33.2443,41600.0
2007-09-18 10:50:00,50.08,50.08,49.95,50.03,30700.0,33.2509,33.2509,33.1646,33.2177,30700.0
2007-09-18 10:55:00,50.02,50.19,50.02,50.07,80400.0,33.2111,33.3239,33.2111,33.2443,80400.0
2007-09-18 11:00:00,50.07,50.28,50.03,50.24,63600.0,33.2443,33.3837,33.2177,33.3571,63600.0
2007-09-18 11:05:00,50.25,50.32,50.18,50.3,47500.0,33.3638,33.4103,33.3173,33.397,47500.0
2007-09-18 11:10:00,50.3,50.4,50.3,50.33,52100.0,33.397,33.4634,33.397,33.4169,52100.0
2007-09-18 11:15:00,50.33,50.34,50.22,50.28,31200.0,33.4169,33.4235,33.3439,33.3837,31200.0
2007-09-18 11:20:00,50.28,50.3,50.26,50.3,38400.0,33.3837,33.397,33.3704,33.397,38400.0
2007-09-18 11:25:00,50.29,50.4,50.24,50.4,69200.0,33.3903,33.4634,33.3571,33.4634,69200.0
2007-09-18 11:30:00,50.38,50.56,50.38,50.53,43200.0,33.4501,33.5696,33.4501,33.5497,43200.0
2007-09-18 11:35:00,50.52,50.52,50.43,50.44,27600.0,33.543,33.543,33.4833,33.4899,27600.0
2007-09-18 11:40:00,50.44,50.6,50.43,50.56,40800.0,33.4899,33.5962,33.4833,33.5696,40800.0
2007-09-18 11:45:00,50.55,50.72,50.54,50.72,32600.0,33.563,33.6758,33.5563,33.6758,32600.0
2007-09-18 11:50:00,50.73,50.9,50.65,50.87,53600.0,33.6825,33.7953,33.6294,33.7754,53600.0
2007-09-18 11:55:00,50.85,50.87,50.78,50.83,16400.0,33.7621,33.7754,33.7157,33.7489,16400.0
2007-09-18 12:00:00,50.83,50.83,50.67,50.73,24400.0,33.7489,33.7489,33.6426,33.6825,24400.0
2007-09-18 12:05:00,50.73,50.76,50.49,50.54,23500.0,33.6825,33.7024,33.5231,33.5563,23500.0
2007-09-18 12:10:00,50.55,50.57,50.47,50.57,69900.0,33.563,33.5762,33.5098,33.5762,69900.0
2007-09-18 12:15:00,50.55,50.57,50.38,50.38,11300.0,33.563,33.5762,33.4501,33.4501,11300.0
2007-09-18 12:20:00,50.37,50.37,50.29,50.29,13000.0,33.4434,33.4434,33.3903,33.3903,13000.0
2007-09-18 12:25:00,50.27,50.31,50.24,50.3,21400.0,33.3771,33.4036,33.3571,33.397,21400.0
2007-09-18 12:30:00,50.28,50.31,50.24,50.29,43500.0,33.3837,33.4036,33.3571,33.3903,43500.0
2007-09-18 12:35:00,50.3,50.35,50.3,50.31,16100.0,33.397,33.4302,33.397,33.4036,16100.0
2007-09-18 12:40:00,50.3,50.31,50.25,50.28,18600.0,33.397,33.4036,33.3638,33.3837,18600.0
2007-09-18 12:45:00,50.28,50.28,50.22,50.28,31200.0,33.3837,33.3837,33.3439,33.3837,31200.0
2007-09-18 12:50:00,50.28,50.34,50.27,50.33,17800.0,33.3837,33.4235,33.3771,33.4169,17800.0
2007-09-18 12:55:00,50.33,50.36,50.27,50.28,12400.0,33.4169,33.4368,33.3771,33.3837,12400.0
2007-09-18 13:00:00,50.28,50.34,50.27,50.28,12200.0,33.3837,33.4235,33.3771,33.3837,12200.0
2007-09-18 13:05:00,50.27,50.29,50.17,50.17,24900.0,33.3771,33.3903,33.3107,33.3107,24900.0
2007-09-18 13:10:00,50.17,50.22,50.15,50.18,18600.0,33.3107,33.3439,33.2974,33.3173,18600.0
2007-09-18 13:15:00,50.17,50.37,50.15,50.33,44600.0,33.3107,33.4434,33.2974,33.4169,44600.0
2007-09-18 13:20:00,50.32,50.35,50.3,50.32,19900.0,33.4103,33.4302,33.397,33.4103,19900.0
2007-09-18 13:25:00,50.31,50.31,50.27,50.3,17700.0,33.4036,33.4036,33.3771,33.397,17700.0
2007-09-18 13:30:00,50.3,50.35,50.28,50.35,20600.0,33.397,33.4302,33.3837,33.4302,20600.0
2007-09-18 13:35:00,50.34,50.35,50.27,50.3,16300.0,33.4235,33.4302,33.3771,33.397,16300.0
2007-09-18 13:40:00,50.3,50.42,50.29,50.37,26700.0,33.397,33.4766,33.3903,33.4434,26700.0
2007-09-18 13:45:00,50.37,50.43,50.3,50.41,33000.0,33.4434,33.4833,33.397,33.47,33000.0
2007-09-18 13:50:00,50.38,50.44,50.33,50.43,24000.0,33.4501,33.4899,33.4169,33.4833,24000.0
2007-09-18 13:55:00,50.43,50.62,50.43,50.62,48900.0,33.4833,33.6094,33.4833,33.6094,48900.0
2007-09-18 14:00:00,50.59,50.72,50.58,50.6,41000.0,33.5895,33.6758,33.5829,33.5962,41000.0
2007-09-18 14:05:00,50.6,50.62,50.51,50.58,34400.0,33.5962,33.6094,33.5364,33.5829,34400.0
2007-09-18 14:10:00,50.57,50.57,50.4,50.43,28900.0,33.5762,33.5762,33.4634,33.4833,28900.0
2007-09-18 14:15:00,50.49,51.33,50.42,51.13,142800.0,33.5231,34.0808,33.4766,33.9481,142800.0
2007-09-18 14:20:00,51.16,51.34,50.86,51.08,151800.0,33.968,34.0875,33.7688,33.9149,151800.0
2007-09-18 14:25:00,51.07,51.29,50.87,51.0,116000.0,33.9082,34.0543,33.7754,33.8617,116000.0
2007-09-18 14:30:00,50.99,51.22,50.94,51.22,69900.0,33.8551,34.0078,33.8219,34.0078,69900.0
2007-09-18 14:35:00,51.24,51.57,51.21,51.54,81000.0,34.0211,34.2402,34.0012,34.2203,81000.0
2007-09-18 14:40:00,51.53,51.83,51.53,51.79,116400.0,34.2136,34.4128,34.2136,34.3863,116400.0
2007-09-18 14:45:00,51.83,51.89,51.7,51.84,78400.0,34.4128,34.4527,34.3265,34.4195,78400.0
2007-09-18 14:50:00,51.86,51.91,51.7,51.72,61400.0,34.4327,34.4659,34.3265,34.3398,61400.0
2007-09-18 14:55:00,51.7,51.73,51.54,51.55,105800.0,34.3265,34.3464,34.2203,34.2269,105800.0
2007-09-18 15:00:00,51.55,51.55,51.35,51.4,87000.0,34.2269,34.2269,34.0941,34.1273,87000.0
2007-09-18 15:05:00,51.4,51.69,51.38,51.69,61600.0,34.1273,34.3199,34.114,34.3199,61600.0
2007-09-18 15:10:00,51.68,51.98,51.68,51.96,99000.0,34.3132,34.5124,34.3132,34.4991,99000.0
2007-09-18 15:15:00,51.94,52.0,51.91,51.94,80900.0,34.4859,34.5257,34.4659,34.4859,80900.0
2007-09-18 15:20:00,51.94,51.98,51.85,51.93,47000.0,34.4859,34.5124,34.4261,34.4792,47000.0
2007-09-18 15:25:00,51.94,52.29,51.92,52.25,89500.0,34.4859,34.7182,34.4726,34.6917,89500.0
2007-09-18 15:30:00,52.25,52.27,52.17,52.22,94700.0,34.6917,34.705,34.6386,34.6718,94700.0
2007-09-18 15:35:00,52.23,52.23,51.97,51.99,200500.0,34.6784,34.6784,34.5058,34.5191,200500.0
2007-09-18 15:40:00,52.0,52.19,51.98,52.07,141400.0,34.5257,34.6518,34.5124,34.5722,141400.0
2007-09-18 15:45:00,52.06,52.23,52.04,52.23,103000.0,34.5655,34.6784,34.5523,34.6784,103000.0
2007-09-18 15:50:00,52.24,52.26,51.99,52.03,153300.0,34.685,34.6983,34.5191,34.5456,153300.0
2007-09-18 15:55:00,52.0,52.18,51.99,52.17,132900.0,34.5257,34.6452,34.5191,34.6386,132900.0
2007-09-19 09:30:00,52.5,52.9,52.5,52.55,91000.0,34.8577,35.1233,34.8577,34.8909,91000.0
2007-09-19 09:35:00,52.57,52.71,52.2,52.33,94400.0,34.9042,34.9971,34.6585,34.7448,94400.0
2007-09-19 09:40:00,52.39,52.77,52.33,52.45,140100.0,34.7846,35.0369,34.7448,34.8245,140100.0
2007-09-19 09:45:00,52.45,52.52,51.69,51.74,143300.0,34.8245,34.871,34.3199,34.3531,143300.0
2007-09-19 09:50:00,51.7,51.75,51.5,51.55,100600.0,34.3265,34.3597,34.1937,34.2269,100600.0
2007-09-19 09:55:00,51.52,51.57,51.5,51.55,55000.0,34.207,34.2402,34.1937,34.2269,55000.0
2007-09-19 10:00:00,51.55,51.65,51.44,51.53,85700.0,34.2269,34.2933,34.1539,34.2136,85700.0
2007-09-19 10:05:00,51.53,51.66,51.52,51.65,64700.0,34.2136,34.3,34.207,34.2933,64700.0
2007-09-19 10:10:00,51.66,51.9,51.64,51.86,49000.0,34.3,34.4593,34.2867,34.4327,49000.0
2007-09-19 10:15:00,51.87,51.87,51.66,51.75,45500.0,34.4394,34.4394,34.3,34.3597,45500.0
2007-09-19 10:20:00,51.74,51.81,51.66,51.77,37700.0,34.3531,34.3995,34.3,34.373,37700.0
2007-09-19 10:25:00,51.78,51.94,51.77,51.94,28700.0,34.3796,34.4859,34.373,34.4859,28700.0
2007-09-19 10:30:00,51.93,51.98,51.89,51.95,40600.0,34.4792,34.5124,34.4527,34.4925,40600.0
2007-09-19 10:35:00,51.95,51.98,51.81,51.83,40100.0,34.4925,34.5124,34.3995,34.4128,40100.0
2007-09-19 10:40:00,51.81,51.85,51.78,51.82,24300.0,34.3995,34.4261,34.3796,34.4062,24300.0
2007-09-19 10:45:00,51.82,51.86,51.79,51.85,31900.0,34.4062,34.4327,34.3863,34.4261,31900.0
2007-09-19 10:50:00,51.87,52.01,51.79,51.99,43000.0,34.4394,34.5323,34.3863,34.5191,43000.0
2007-09-19 10:55:00,52.01,52.15,52.0,52.09,36200.0,34.5323,34.6253,34.5257,34.5855,36200.0
2007-09-19 11:00:00,52.11,52.11,51.92,51.95,20500.0,34.5987,34.5987,34.4726,34.4925,20500.0
2007-09-19 11:05:00,51.94,52.03,51.87,52.02,41700.0,34.4859,34.5456,34.4394,34.539,41700.0
2007-09-19 11:10:00,52.02,52.03,51.84,51.89,29700.0,34.539,34.5456,34.4195,34.4527,29700.0
2007-09-19 11:15:00,51.91,51.97,51.87,51.89,35800.0,34.4659,34.5058,34.4394,34.4527,35800.0
2007-09-19 11:20:00,51.91,51.95,51.89,51.91,19200.0,34.4659,34.4925,34.4527,34.4659,19200.0
2007-09-19 11:25:00,51.92,51.94,51.77,51.77,33000.0,34.4726,34.4859,34.373,34.373,33000.0
2007-09-19 11:30:00,51.76,51.79,51.67,51.67,40300.0,34.3663,34.3863,34.3066,34.3066,40300.0
2007-09-19 11:35:00,51.67,51.71,51.36,51.37,65200.0,34.3066,34.3331,34.1008,34.1074,65200.0
2007-09-19 11:40:00,51.37,51.37,51.27,51.29,65500.0,34.1074,34.1074,34.041,34.0543,65500.0
2007-09-19 11:45:00,51.29,51.33,51.21,51.21,50500.0,34.0543,34.0808,34.0012,34.0012,50500.0
2007-09-19 11:50:00,51.23,51.25,51.19,51.25,38200.0,34.0145,34.0277,33.9879,34.0277,38200.0
2007-09-19 11:55:00,51.26,51.43,51.26,51.43,37300.0,34.0344,34.1472,34.0344,34.1472,37300.0
2007-09-19 12:00:00,51.43,51.47,51.4,51.45,30400.0,34.1472,34.1738,34.1273,34.1605,30400.0
2007-09-19 12:05:00,51.44,51.88,51.43,51.85,66500.0,34.1539,34.446,34.1472,34.4261,66500.0
2007-09-19 12:10:00,51.85,51.96,51.67,51.76,101500.0,34.4261,34.4991,34.3066,34.3663,101500.0
2007-09-19 12:15:00,51.75,51.76,51.67,51.72,13900.0,34.3597,34.3663,34.3066,34.3398,13900.0
2007-09-19 12:20:00,51.7,51.79,51.64,51.74,7600.0,34.3265,34.3863,34.2867,34.3531,7600.0
2007-09-19 12:25:00,51.72,51.83,51.68,51.81,25300.0,34.3398,34.4128,34.3132,34.3995,25300.0
2007-09-19 12:30:00,51.83,51.89,51.7,51.82,41500.0,34.4128,34.4527,34.3265,34.4062,41500.0
2007-09-19 12:35:00,51.8,51.81,51.69,51.7,27200.0,34.3929,34.3995,34.3199,34.3265,27200.0
2007-09-19 12:40:00,51.72,51.86,51.7,51.86,27200.0,34.3398,34.4327,34.3265,34.4327,27200.0
2007-09-19 12:45:00,51.86,51.86,51.77,51.84,24400.0,34.4327,34.4327,34.373,34.4195,24400.0
2007-09-19 12:50:00,51.84,51.84,51.74,51.81,17300.0,34.4195,34.4195,34.3531,34.3995,17300.0
2007-09-19 12:55:00,51.81,51.95,51.8,51.9,16200.0,34.3995,34.4925,34.3929,34.4593,16200.0
2007-09-19 13:00:00,51.92,51.92,51.69,51.72,23600.0,34.4726,34.4726,34.3199,34.3398,23600.0
2007-09-19 13:05:00,51.73,51.73,51.6,51.6,18200.0,34.3464,34.3464,34.2601,34.2601,18200.0
2007-09-19 13:10:00,51.6,51.65,51.52,51.53,21800.0,34.2601,34.2933,34.207,34.2136,21800.0
2007-09-19 13:15:00,51.52,51.54,51.46,51.46,16500.0,34.207,34.2203,34.1672,34.1672,16500.0
2007-09-19 13:20:00,51.47,51.47,51.39,51.42,10800.0,34.1738,34.1738,34.1207,34.1406,10800.0
2007-09-19 13:25:00,51.41,51.43,51.39,51.4,9800.0,34.134,34.1472,34.1207,34.1273,9800.0
2007-09-19 13:30:00,51.39,51.42,51.35,51.42,17000.0,34.1207,34.1406,34.0941,34.1406,17000.0
2007-09-19 13:35:00,51.43,51.54,51.43,51.5,24600.0,34.1472,34.2203,34.1472,34.1937,24600.0
2007-09-19 13:40:00,51.49,51.51,51.42,51.51,32300.0,34.1871,34.2004,34.1406,34.2004,32300.0
2007-09-19 13:45:00,51.53,51.56,51.49,51.53,35000.0,34.2136,34.2336,34.1871,34.2136,35000.0
2007-09-19 13:50:00,51.55,51.56,51.49,51.51,18600.0,34.2269,34.2336,34.1871,34.2004,18600.0
2007-09-19 13:55:00,51.51,51.52,51.41,51.43,18900.0,34.2004,34.207,34.134,34.1472,18900.0
2007-09-19 14:00:00,51.42,51.43,51.22,51.23,21200.0,34.1406,34.1472,34.0078,34.0145,21200.0
2007-09-19 14:05:00,51.22,51.29,51.16,51.17,22200.0,34.0078,34.0543,33.968,33.9746,22200.0
2007-09-19 14:10:00,51.18,51.18,51.07,51.08,31400.0,33.9813,33.9813,33.9082,33.9149,31400.0
2007-09-19 14:15:00,51.08,51.1,51.0,51.06,48700.0,33.9149,33.9281,33.8617,33.9016,48700.0
2007-09-19 14:20:00,51.06,51.1,51.04,51.06,17400.0,33.9016,33.9281,33.8883,33.9016,17400.0
2007-09-19 14:25:00,51.06,51.14,51.03,51.14,22600.0,33.9016,33.9547,33.8817,33.9547,22600.0
2007-09-19 14:30:00,51.13,51.26,51.13,51.21,19700.0,33.9481,34.0344,33.9481,34.0012,19700.0
2007-09-19 14:35:00,51.2,51.2,51.14,51.2,11500.0,33.9945,33.9945,33.9547,33.9945,11500.0
2007-09-19 14:40:00,51.2,51.28,51.18,51.22,18600.0,33.9945,34.0476,33.9813,34.0078,18600.0
2007-09-19 14:45:00,51.23,51.26,51.2,51.24,15000.0,34.0145,34.0344,33.9945,34.0211,15000.0
2007-09-19 14:50:00,51.24,51.42,51.24,51.41,20500.0,34.0211,34.1406,34.0211,34.134,20500.0
2007-09-19 14:55:00,51.42,51.47,51.36,51.42,22500.0,34.1406,34.1738,34.1008,34.1406,22500.0
2007-09-19 15:00:00,51.4,51.4,51.36,51.4,16900.0,34.1273,34.1273,34.1008,34.1273,16900.0
2007-09-19 15:05:00,51.4,51.46,51.33,51.42,26600.0,34.1273,34.1672,34.0808,34.1406,26600.0
2007-09-19 15:10:00,51.43,51.49,51.38,51.47,36800.0,34.1472,34.1871,34.114,34.1738,36800.0
2007-09-19 15:15:00,51.48,51.58,51.48,51.56,34200.0,34.1804,34.2468,34.1804,34.2336,34200.0
2007-09-19 15:20:00,51.56,51.65,51.55,51.59,56800.0,34.2336,34.2933,34.2269,34.2535,56800.0
2007-09-19 15:25:00,51.56,51.6,51.51,51.55,31600.0,34.2336,34.2601,34.2004,34.2269,31600.0
2007-09-19 15:30:00,51.55,51.59,51.47,51.58,37200.0,34.2269,34.2535,34.1738,34.2468,37200.0
2007-09-19 15:35:00,51.58,51.6,51.44,51.53,32400.0,34.2468,34.2601,34.1539,34.2136,32400.0
2007-09-19 15:40:00,51.52,51.56,51.48,51.54,42500.0,34.207,34.2336,34.1804,34.2203,42500.0
2007-09-19 15:45:00,51.55,51.55,51.39,51.4,40600.0,34.2269,34.2269,34.1207,34.1273,40600.0
2007-09-19 15:50:00,51.4,51.5,51.37,51.5,61100.0,34.1273,34.1937,34.1074,34.1937,61100.0
2007-09-19 15:55:00,51.49,51.57,51.41,51.5,98100.0,34.1871,34.2402,34.134,34.1937,98100.0
2007-09-20 09:30:00,51.5,51.59,51.05,51.09,59700.0,34.1937,34.2535,33.8949,33.9215,59700.0
2007-09-20 09:35:00,51.05,51.15,50.95,51.12,116700.0,33.8949,33.9613,33.8285,33.9414,116700.0
2007-09-20 09:40:00,51.1,51.11,50.94,50.96,70200.0,33.9281,33.9348,33.8219,33.8352,70200.0
2007-09-20 09:45:00,50.96,50.96,50.58,50.62,101100.0,33.8352,33.8352,33.5829,33.6094,101100.0
2007-09-20 09:50:00,50.63,50.79,50.59,50.69,47400.0,33.6161,33.7223,33.5895,33.6559,47400.0
2007-09-20 09:55:00,50.68,50.83,50.62,50.82,36300.0,33.6493,33.7489,33.6094,33.7422,36300.0
2007-09-20 10:00:00,50.8,51.02,50.76,50.99,32000.0,33.7289,33.875,33.7024,33.8551,32000.0
2007-09-20 10:05:00,51.01,51.23,50.96,51.23,31100.0,33.8684,34.0145,33.8352,34.0145,31100.0
2007-09-20 10:10:00,51.23,51.39,51.2,51.38,30300.0,34.0145,34.1207,33.9945,34.114,30300.0
2007-09-20 10:15:00,51.38,51.38,51.27,51.28,22400.0,34.114,34.114,34.041,34.0476,22400.0
2007-09-20 10:20:00,51.31,51.56,51.27,51.51,34400.0,34.0676,34.2336,34.041,34.2004,34400.0
2007-09-20 10:25:00,51.51,51.6,51.35,51.47,44700.0,34.2004,34.2601,34.0941,34.1738,44700.0
2007-09-20 10:30:00,51.48,51.54,51.38,51.49,33200.0,34.1804,34.2203,34.114,34.1871,33200.0
2007-09-20 10:35:00,51.49,51.54,51.48,51.49,24300.0,34.1871,34.2203,34.1804,34.1871,24300.0
2007-09-20 10:40:00,51.5,51.68,51.46,51.68,36800.0,34.1937,34.3132,34.1672,34.3132,36800.0
2007-09-20 10:45:00,51.68,51.75,51.63,51.71,40800.0,34.3132,34.3597,34.28,34.3331,40800.0
2007-09-20 10:50:00,51.73,51.79,51.55,51.63,42500.0,34.3464,34.3863,34.2269,34.28,42500.0
2007-09-20 10:55:00,51.66,51.66,51.47,51.49,24800.0,34.3,34.3,34.1738,34.1871,24800.0
2007-09-20 11:00:00,51.5,51.56,51.46,51.54,22900.0,34.1937,34.2336,34.1672,34.2203,22900.0
2007-09-20 11:05:00,51.52,51.56,51.47,51.47,27900.0,34.207,34.2336,34.1738,34.1738,27900.0
2007-09-20 11:10:00,51.48,51.61,51.43,51.5,58700.0,34.1804,34.2668,34.1472,34.1937,58700.0
2007-09-20 11:15:00,51.49,51.58,51.44,51.45,55600.0,34.1871,34.2468,34.1539,34.1605,55600.0
2007-09-20 11:20:00,51.43,51.5,51.4,51.4,27000.0,34.1472,34.1937,34.1273,34.1273,27000.0
2007-09-20 11:25:00,51.4,51.42,51.24,51.38,48400.0,34.1273,34.1406,34.0211,34.114,48400.0
2007-09-20 11:30:00,51.39,51.52,51.38,51.38,17500.0,34.1207,34.207,34.114,34.114,17500.0
2007-09-20 11:35:00,51.39,51.41,51.33,51.38,15100.0,34.1207,34.134,34.0808,34.114,15100.0
2007-09-20 11:40:00,51.38,51.41,51.34,51.37,12000.0,34.114,34.134,34.0875,34.1074,12000.0
2007-09-20 11:45:00,51.38,51.38,51.3,51.32,10500.0,34.114,34.114,34.0609,34.0742,10500.0
2007-09-20 11:50:00,51.32,51.41,51.31,51.38,25400.0,34.0742,34.134,34.0676,34.114,25400.0
2007-09-20 11:55:00,51.38,51.47,51.38,51.45,31400.0,34.114,34.1738,34.114,34.1605,31400.0
2007-09-20 12:00:00,51.47,51.55,51.42,51.48,44200.0,34.1738,34.2269,34.1406,34.1804,44200.0
2007-09-20 12:05:00,51.48,51.5,51.4,51.5,12700.0,34.1804,34.1937,34.1273,34.1937,12700.0
2007-09-20 12:10:00,51.48,51.5,51.47,51.48,8200.0,34.1804,34.1937,34.1738,34.1804,8200.0
2007-09-20 12:15:00,51.47,51.5,51.45,51.5,6900.0,34.1738,34.1937,34.1605,34.1937,6900.0
2007-09-20 12:20:00,51.49,51.52,51.44,51.5,12300.0,34.1871,34.207,34.1539,34.1937,12300.0
2007-09-20 12:25:00,51.48,51.49,51.39,51.4,19700.0,34.1804,34.1871,34.1207,34.1273,19700.0
2007-09-20 12:30:00,51.38,51.43,51.36,51.39,9800.0,34.114,34.1472,34.1008,34.1207,9800.0
2007-09-20 12:35:00,51.37,51.38,51.28,51.29,21300.0,34.1074,34.114,34.0476,34.0543,21300.0
2007-09-20 12:40:00,51.29,51.29,51.19,51.19,25800.0,34.0543,34.0543,33.9879,33.9879,25800.0
2007-09-20 12:45:00,51.18,51.32,51.16,51.29,15300.0,33.9813,34.0742,33.968,34.0543,15300.0
2007-09-20 12:50:00,51.28,51.31,51.24,51.3,10000.0,34.0476,34.0676,34.0211,34.0609,10000.0
2007-09-20 12:55:00,51.28,51.31,51.24,51.31,15400.0,34.0476,34.0676,34.0211,34.0676,15400.0
2007-09-20 13:00:00,51.31,51.31,51.22,51.24,8600.0,34.0676,34.0676,34.0078,34.0211,8600.0
2007-09-20 13:05:00,51.25,51.27,51.17,51.17,10300.0,34.0277,34.041,33.9746,33.9746,10300.0
2007-09-20 13:10:00,51.17,51.24,51.16,51.23,8600.0,33.9746,34.0211,33.968,34.0145,8600.0
2007-09-20 13:15:00,51.24,51.25,51.2,51.22,7400.0,34.0211,34.0277,33.9945,34.0078,7400.0
2007-09-20 13:20:00,51.21,51.22,51.13,51.16,11800.0,34.0012,34.0078,33.9481,33.968,11800.0
2007-09-20 13:25:00,51.16,51.16,51.08,51.15,10000.0,33.968,33.968,33.9149,33.9613,10000.0
2007-09-20 13:30:00,51.12,51.23,51.12,51.2,6300.0,33.9414,34.0145,33.9414,33.9945,6300.0
2007-09-20 13:35:00,51.19,51.22,51.08,51.21,14100.0,33.9879,34.0078,33.9149,34.0012,14100.0
2007-09-20 13:40:00,51.23,51.23,51.12,51.18,11700.0,34.0145,34.0145,33.9414,33.9813,11700.0
2007-09-20 13:45:00,51.2,51.26,51.16,51.2,17100.0,33.9945,34.0344,33.968,33.9945,17100.0
2007-09-20 13:50:00,51.19,51.25,51.19,51.22,9800.0,33.9879,34.0277,33.9879,34.0078,9800.0
2007-09-20 13:55:00,51.21,51.39,51.21,51.36,18600.0,34.0012,34.1207,34.0012,34.1008,18600.0
2007-09-20 14:00:00,51.35,51.42,51.3,51.32,11900.0,34.0941,34.1406,34.0609,34.0742,11900.0
2007-09-20 14:05:00,51.32,51.35,51.27,51.32,12600.0,34.0742,34.0941,34.041,34.0742,12600.0
2007-09-20 14:10:00,51.3,51.4,51.3,51.3,18300.0,34.0609,34.1273,34.0609,34.0609,18300.0
2007-09-20 14:15:00,51.29,51.36,51.29,51.32,12400.0,34.0543,34.1008,34.0543,34.0742,12400.0
2007-09-20 14:20:00,51.31,51.31,51.21,51.23,26000.0,34.0676,34.0676,34.0012,34.0145,26000.0
2007-09-20 14:25:00,51.21,51.22,51.14,51.2,21000.0,34.0012,34.0078,33.9547,33.9945,21000.0
2007-09-20 14:30:00,51.18,51.21,51.16,51.18,9300.0,33.9813,34.0012,33.968,33.9813,9300.0
2007-09-20 14:35:00,51.17,51.17,51.06,51.17,21100.0,33.9746,33.9746,33.9016,33.9746,21100.0
2007-09-20 14:40:00,51.17,51.22,51.17,51.2,15200.0,33.9746,34.0078,33.9746,33.9945,15200.0
2007-09-20 14:45:00,51.18,51.18,51.01,51.03,29100.0,33.9813,33.9813,33.8684,33.8817,29100.0
2007-09-20 14:50:00,51.0,51.08,51.0,51.02,16000.0,33.8617,33.9149,33.8617,33.875,16000.0
2007-09-20 14:55:00,51.02,51.05,51.0,51.0,15200.0,33.875,33.8949,33.8617,33.8617,15200.0
2007-09-20 15:00:00,51.0,51.01,50.9,50.93,36100.0,33.8617,33.8684,33.7953,33.8153,36100.0
2007-09-20 15:05:00,50.93,50.98,50.89,50.96,15000.0,33.8153,33.8485,33.7887,33.8352,15000.0
2007-09-20 15:10:00,50.94,51.13,50.93,51.07,26300.0,33.8219,33.9481,33.8153,33.9082,26300.0
2007-09-20 15:15:00,51.06,51.15,51.05,51.1,19800.0,33.9016,33.9613,33.8949,33.9281,19800.0
2007-09-20 15:20:00,51.1,51.11,51.01,51.06,19200.0,33.9281,33.9348,33.8684,33.9016,19200.0
2007-09-20 15:25:00,51.04,51.1,51.01,51.04,30900.0,33.8883,33.9281,33.8684,33.8883,30900.0
2007-09-20 15:30:00,51.04,51.12,51.01,51.12,33800.0,33.8883,33.9414,33.8684,33.9414,33800.0
2007-09-20 15:35:00,51.12,51.28,51.1,51.26,38800.0,33.9414,34.0476,33.9281,34.0344,38800.0
2007-09-20 15:40:00,51.26,51.42,51.21,51.36,37600.0,34.0344,34.1406,34.0012,34.1008,37600.0
2007-09-20 15:45:00,51.36,51.36,51.22,51.26,34300.0,34.1008,34.1008,34.0078,34.0344,34300.0
2007-09-20 15:50:00,51.26,51.36,51.26,51.27,39500.0,34.0344,34.1008,34.0344,34.041,39500.0
2007-09-20 15:55:00,51.26,51.27,51.15,51.18,63000.0,34.0344,34.041,33.9613,33.9813,63000.0
2007-09-21 09:30:00,51.45,51.54,51.21,51.32,678800.0,34.1605,34.2203,34.0012,34.0742,678800.0
2007-09-21 09:35:00,51.33,51.39,51.12,51.2,49200.0,34.0808,34.1207,33.9414,33.9945,49200.0
2007-09-21 09:40:00,51.2,51.3,51.07,51.14,29000.0,33.9945,34.0609,33.9082,33.9547,29000.0
2007-09-21 09:45:00,51.14,51.15,51.06,51.15,34300.0,33.9547,33.9613,33.9016,33.9613,34300.0
2007-09-21 09:50:00,51.12,51.23,51.04,51.13,53700.0,33.9414,34.0145,33.8883,33.9481,53700.0
2007-09-21 09:55:00,51.15,51.33,51.12,51.32,41200.0,33.9613,34.0808,33.9414,34.0742,41200.0
2007-09-21 10:00:00,51.31,51.48,51.25,51.48,34100.0,34.0676,34.1804,34.0277,34.1804,34100.0
2007-09-21 10:05:00,51.49,51.72,51.46,51.69,44400.0,34.1871,34.3398,34.1672,34.3199,44400.0
2007-09-21 10:10:00,51.69,51.75,51.62,51.68,23300.0,34.3199,34.3597,34.2734,34.3132,23300.0
2007-09-21 10:15:00,51.72,51.74,51.62,51.68,29600.0,34.3398,34.3531,34.2734,34.3132,29600.0
2007-09-21 10:20:00,51.66,51.67,51.61,51.62,19000.0,34.3,34.3066,34.2668,34.2734,19000.0
2007-09-21 10:25:00,51.63,51.64,51.49,51.49,28000.0,34.28,34.2867,34.1871,34.1871,28000.0
2007-09-21 10:30:00,51.49,51.5,51.4,51.42,29000.0,34.1871,34.1937,34.1273,34.1406,29000.0
2007-09-21 10:35:00,51.4,51.42,51.35,51.37,19300.0,34.1273,34.1406,34.0941,34.1074,19300.0
2007-09-21 10:40:00,51.38,51.51,51.36,51.45,28300.0,34.114,34.2004,34.1008,34.1605,28300.0
2007-09-21 10:45:00,51.45,51.46,51.38,51.38,15200.0,34.1605,34.1672,34.114,34.114,15200.0
2007-09-21 10:50:00,51.39,51.4,51.34,51.38,10100.0,34.1207,34.1273,34.0875,34.114,10100.0
2007-09-21 10:55:00,51.38,51.43,51.37,51.42,17100.0,34.114,34.1472,34.1074,34.1406,17100.0
2007-09-21 11:00:00,51.42,51.52,51.41,51.48,35600.0,34.1406,34.207,34.134,34.1804,35600.0
2007-09-21 11:05:00,51.48,51.76,51.48,51.68,73600.0,34.1804,34.3663,34.1804,34.3132,73600.0
2007-09-21 11:10:00,51.68,51.9,51.68,51.77,120200.0,34.3132,34.4593,34.3132,34.373,120200.0
2007-09-21 11:15:00,51.77,51.78,51.62,51.69,31200.0,34.373,34.3796,34.2734,34.3199,31200.0
2007-09-21 11:20:00,51.69,51.76,51.67,51.68,26000.0,34.3199,34.3663,34.3066,34.3132,26000.0
2007-09-21 11:25:00,51.7,51.76,51.69,51.74,17200.0,34.3265,34.3663,34.3199,34.3531,17200.0
2007-09-21 11:30:00,51.75,51.75,51.5,51.5,38300.0,34.3597,34.3597,34.1937,34.1937,38300.0
2007-09-21 11:35:00,51.5,51.57,51.48,51.53,18600.0,34.1937,34.2402,34.1804,34.2136,18600.0
2007-09-21 11:40:00,51.53,51.54,51.49,51.52,14200.0,34.2136,34.2203,34.1871,34.207,14200.0
2007-09-21 11:45:00,51.52,51.57,51.52,51.56,11000.0,34.207,34.2402,34.207,34.2336,11000.0
2007-09-21 11:50:00,51.55,51.59,51.55,51.56,8500.0,34.2269,34.2535,34.2269,34.2336,8500.0
2007-09-21 11:55:00,51.57,51.57,51.48,51.51,21400.0,34.2402,34.2402,34.1804,34.2004,21400.0
2007-09-21 12:00:00,51.52,51.52,51.43,51.45,15000.0,34.207,34.207,34.1472,34.1605,15000.0
2007-09-21 12:05:00,51.45,51.5,51.39,51.48,26200.0,34.1605,34.1937,34.1207,34.1804,26200.0
2007-09-21 12:10:00,51.49,51.53,51.46,51.52,16400.0,34.1871,34.2136,34.1672,34.207,16400.0
2007-09-21 12:15:00,51.52,51.52,51.49,51.5,15600.0,34.207,34.207,34.1871,34.1937,15600.0
2007-09-21 12:20:00,51.51,51.52,51.49,51.49,9600.0,34.2004,34.207,34.1871,34.1871,9600.0
2007-09-21 12:25:00,51.49,51.54,51.48,51.53,10900.0,34.1871,34.2203,34.1804,34.2136,10900.0
2007-09-21 12:30:00,51.52,51.58,51.5,51.51,16200.0,34.207,34.2468,34.1937,34.2004,16200.0
2007-09-21 12:35:00,51.5,51.53,51.49,51.53,7100.0,34.1937,34.2136,34.1871,34.2136,7100.0
2007-09-21 12:40:00,51.52,51.53,51.49,51.49,7700.0,34.207,34.2136,34.1871,34.1871,7700.0
2007-09-21 12:45:00,51.5,51.5,51.47,51.47,4800.0,34.1937,34.1937,34.1738,34.1738,4800.0
2007-09-21 12:50:00,51.47,51.48,51.41,51.43,10600.0,34.1738,34.1804,34.134,34.1472,10600.0
2007-09-21 12:55:00,51.42,51.43,51.4,51.42,9700.0,34.1406,34.1472,34.1273,34.1406,9700.0
2007-09-21 13:00:00,51.43,51.5,51.43,51.5,9800.0,34.1472,34.1937,34.1472,34.1937,9800.0
2007-09-21 13:05:00,51.5,51.53,51.5,51.53,7600.0,34.1937,34.2136,34.1937,34.2136,7600.0
2007-09-21 13:10:00,51.52,51.53,51.49,51.52,10600.0,34.207,34.2136,34.1871,34.207,10600.0
2007-09-21 13:15:00,51.52,51.52,51.49,51.52,10100.0,34.207,34.207,34.1871,34.207,10100.0
2007-09-21 13:20:00,51.52,51.57,51.5,51.57,16300.0,34.207,34.2402,34.1937,34.2402,16300.0
2007-09-21 13:25:00,51.56,51.57,51.53,51.54,14900.0,34.2336,34.2402,34.2136,34.2203,14900.0
2007-09-21 13:30:00,51.56,51.61,51.54,51.61,18800.0,34.2336,34.2668,34.2203,34.2668,18800.0
2007-09-21 13:35:00,51.6,51.61,51.56,51.61,18400.0,34.2601,34.2668,34.2336,34.2668,18400.0
2007-09-21 13:40:00,51.6,51.61,51.57,51.6,10300.0,34.2601,34.2668,34.2402,34.2601,10300.0
2007-09-21 13:45:00,51.6,51.61,51.55,51.55,8100.0,34.2601,34.2668,34.2269,34.2269,8100.0
2007-09-21 13:50:00,51.55,51.55,51.5,51.52,12200.0,34.2269,34.2269,34.1937,34.207,12200.0
2007-09-21 13:55:00,51.51,51.53,51.24,51.38,41500.0,34.2004,34.2136,34.0211,34.114,41500.0
2007-09-21 14:00:00,51.39,51.43,51.37,51.43,23200.0,34.1207,34.1472,34.1074,34.1472,23200.0
2007-09-21 14:05:00,51.44,51.46,51.42,51.45,14100.0,34.1539,34.1672,34.1406,34.1605,14100.0
2007-09-21 14:10:00,51.45,51.45,51.36,51.45,24600.0,34.1605,34.1605,34.1008,34.1605,24600.0
2007-09-21 14:15:00,51.46,51.49,51.43,51.45,14500.0,34.1672,34.1871,34.1472,34.1605,14500.0
2007-09-21 14:20:00,51.46,51.47,51.45,51.46,12100.0,34.1672,34.1738,34.1605,34.1672,12100.0
2007-09-21 14:25:00,51.45,51.49,51.45,51.48,11900.0,34.1605,34.1871,34.1605,34.1804,11900.0
2007-09-21 14:30:00,51.48,51.54,51.46,51.46,18600.0,34.1804,34.2203,34.1672,34.1672,18600.0
2007-09-21 14:35:00,51.45,51.46,51.41,51.43,12700.0,34.1605,34.1672,34.134,34.1472,12700.0
2007-09-21 14:40:00,51.41,51.41,51.34,51.34,22200.0,34.134,34.134,34.0875,34.0875,22200.0
2007-09-21 14:45:00,51.34,51.4,51.31,51.34,20100.0,34.0875,34.1273,34.0676,34.0875,20100.0
2007-09-21 14:50:00,51.34,51.39,51.3,51.39,18500.0,34.0875,34.1207,34.0609,34.1207,18500.0
2007-09-21 14:55:00,51.39,51.42,51.33,51.33,18800.0,34.1207,34.1406,34.0808,34.0808,18800.0
2007-09-21 15:00:00,51.34,51.34,51.29,51.31,30400.0,34.0875,34.0875,34.0543,34.0676,30400.0
2007-09-21 15:05:00,51.31,51.32,51.29,51.32,17900.0,34.0676,34.0742,34.0543,34.0742,17900.0
2007-09-21 15:10:00,51.32,51.35,51.28,51.35,18500.0,34.0742,34.0941,34.0476,34.0941,18500.0
2007-09-21 15:15:00,51.35,51.37,51.29,51.33,30300.0,34.0941,34.1074,34.0543,34.0808,30300.0
2007-09-21 15:20:00,51.33,51.34,51.26,51.34,25200.0,34.0808,34.0875,34.0344,34.0875,25200.0
2007-09-21 15:25:00,51.34,51.36,51.2,51.25,25700.0,34.0875,34.1008,33.9945,34.0277,25700.0
2007-09-21 15:30:00,51.25,51.27,51.23,51.24,17200.0,34.0277,34.041,34.0145,34.0211,17200.0
2007-09-21 15:35:00,51.24,51.33,51.22,51.28,39500.0,34.0211,34.0808,34.0078,34.0476,39500.0
2007-09-21 15:40:00,51.3,51.36,51.26,51.34,43700.0,34.0609,34.1008,34.0344,34.0875,43700.0
2007-09-21 15:45:00,51.36,51.39,51.27,51.27,41100.0,34.1008,34.1207,34.041,34.041,41100.0
2007-09-21 15:50:00,51.27,51.36,51.27,51.31,44000.0,34.041,34.1008,34.041,34.0676,44000.0
2007-09-21 15:55:00,51.3,51.31,51.26,51.28,68400.0,34.0609,34.0676,34.0344,34.0476,68400.0
2007-09-24 09:30:00,51.18,51.48,51.09,51.34,43700.0,33.9813,34.1804,33.9215,34.0875,43700.0
2007-09-24 09:35:00,51.31,51.38,51.06,51.25,28600.0,34.0676,34.114,33.9016,34.0277,28600.0
2007-09-24 09:40:00,51.25,51.36,51.11,51.32,49500.0,34.0277,34.1008,33.9348,34.0742,49500.0
2007-09-24 09:45:00,51.32,51.32,51.13,51.28,54100.0,34.0742,34.0742,33.9481,34.0476,54100.0
2007-09-24 09:50:00,51.25,51.31,51.06,51.25,30600.0,34.0277,34.0676,33.9016,34.0277,30600.0
2007-09-24 09:55:00,51.24,51.3,51.16,51.18,33200.0,34.0211,34.0609,33.968,33.9813,33200.0
2007-09-24 10:00:00,51.2,51.47,51.17,51.45,33700.0,33.9945,34.1738,33.9746,34.1605,33700.0
2007-09-24 10:05:00,51.47,51.48,51.35,51.39,13000.0,34.1738,34.1804,34.0941,34.1207,13000.0
2007-09-24 10:10:00,51.38,51.42,51.3,51.36,12000.0,34.114,34.1406,34.0609,34.1008,12000.0
2007-09-24 10:15:00,51.39,51.55,51.35,51.5,35500.0,34.1207,34.2269,34.0941,34.1937,35500.0
2007-09-24 10:20:00,51.5,51.67,51.49,51.65,26200.0,34.1937,34.3066,34.1871,34.2933,26200.0
2007-09-24 10:25:00,51.65,51.73,51.64,51.64,33600.0,34.2933,34.3464,34.2867,34.2867,33600.0
2007-09-24 10:30:00,51.63,51.65,51.51,51.63,33600.0,34.28,34.2933,34.2004,34.28,33600.0
2007-09-24 10:35:00,51.64,51.64,51.54,51.58,20100.0,34.2867,34.2867,34.2203,34.2468,20100.0
2007-09-24 10:40:00,51.56,51.67,51.53,51.56,45100.0,34.2336,34.3066,34.2136,34.2336,45100.0
2007-09-24 10:45:00,51.56,51.58,51.45,51.47,14600.0,34.2336,34.2468,34.1605,34.1738,14600.0
2007-09-24 10:50:00,51.45,51.5,51.45,51.49,12700.0,34.1605,34.1937,34.1605,34.1871,12700.0
2007-09-24 10:55:00,51.49,51.66,51.49,51.66,23300.0,34.1871,34.3,34.1871,34.3,23300.0
2007-09-24 11:00:00,51.64,51.65,51.5,51.51,17300.0,34.2867,34.2933,34.1937,34.2004,17300.0
2007-09-24 11:05:00,51.5,51.56,51.5,51.55,17400.0,34.1937,34.2336,34.1937,34.2269,17400.0
2007-09-24 11:10:00,51.55,51.6,51.54,51.59,24600.0,34.2269,34.2601,34.2203,34.2535,24600.0
2007-09-24 11:15:00,51.59,51.6,51.57,51.58,25600.0,34.2535,34.2601,34.2402,34.2468,25600.0
2007-09-24 11:20:00,51.58,51.7,51.54,51.55,82000.0,34.2468,34.3265,34.2203,34.2269,82000.0
2007-09-24 11:25:00,51.55,51.58,51.5,51.58,23500.0,34.2269,34.2468,34.1937,34.2468,23500.0
2007-09-24 11:30:00,51.58,51.58,51.44,51.44,21000.0,34.2468,34.2468,34.1539,34.1539,21000.0
2007-09-24 11:35:00,51.44,51.44,51.32,51.36,42100.0,34.1539,34.1539,34.0742,34.1008,42100.0
2007-09-24 11:40:00,51.36,51.4,51.35,51.39,24400.0,34.1008,34.1273,34.0941,34.1207,24400.0
2007-09-24 11:45:00,51.38,51.39,51.34,51.36,18000.0,34.114,34.1207,34.0875,34.1008,18000.0
2007-09-24 11:50:00,51.36,51.53,51.36,51.48,49300.0,34.1008,34.2136,34.1008,34.1804,49300.0
2007-09-24 11:55:00,51.48,51.52,51.41,51.52,43500.0,34.1804,34.207,34.134,34.207,43500.0
2007-09-24 12:00:00,51.52,51.56,51.51,51.53,26600.0,34.207,34.2336,34.2004,34.2136,26600.0
2007-09-24 12:05:00,51.54,51.57,51.49,51.54,45800.0,34.2203,34.2402,34.1871,34.2203,45800.0
2007-09-24 12:10:00,51.54,51.59,51.53,51.59,33100.0,34.2203,34.2535,34.2136,34.2535,33100.0
2007-09-24 12:15:00,51.59,51.59,51.49,51.55,47000.0,34.2535,34.2535,34.1871,34.2269,47000.0
2007-09-24 12:20:00,51.55,51.6,51.55,51.58,19300.0,34.2269,34.2601,34.2269,34.2468,19300.0
2007-09-24 12:25:00,51.59,51.65,51.56,51.65,38000.0,34.2535,34.2933,34.2336,34.2933,38000.0
2007-09-24 12:30:00,51.65,51.68,51.51,51.57,25800.0,34.2933,34.3132,34.2004,34.2402,25800.0
2007-09-24 12:35:00,51.59,51.59,51.49,51.52,23400.0,34.2535,34.2535,34.1871,34.207,23400.0
2007-09-24 12:40:00,51.49,51.49,51.4,51.42,10300.0,34.1871,34.1871,34.1273,34.1406,10300.0
2007-09-24 12:45:00,51.4,51.43,51.39,51.4,8700.0,34.1273,34.1472,34.1207,34.1273,8700.0
2007-09-24 12:50:00,51.4,51.4,51.26,51.26,19200.0,34.1273,34.1273,34.0344,34.0344,19200.0
2007-09-24 12:55:00,51.26,51.26,51.18,51.25,15100.0,34.0344,34.0344,33.9813,34.0277,15100.0
2007-09-24 13:00:00,51.24,51.35,51.21,51.34,41800.0,34.0211,34.0941,34.0012,34.0875,41800.0
2007-09-24 13:05:00,51.35,51.35,51.25,51.25,16300.0,34.0941,34.0941,34.0277,34.0277,16300.0
2007-09-24 13:10:00,51.26,51.27,51.08,51.09,34000.0,34.0344,34.041,33.9149,33.9215,34000.0
2007-09-24 13:15:00,51.09,51.09,51.0,51.02,46400.0,33.9215,33.9215,33.8617,33.875,46400.0
2007-09-24 13:20:00,51.03,51.03,50.73,50.78,31000.0,33.8817,33.8817,33.6825,33.7157,31000.0
2007-09-24 13:25:00,50.79,50.84,50.78,50.82,10600.0,33.7223,33.7555,33.7157,33.7422,10600.0
2007-09-24 13:30:00,50.83,50.84,50.69,50.76,18600.0,33.7489,33.7555,33.6559,33.7024,18600.0
2007-09-24 13:35:00,50.77,50.77,50.66,50.71,23300.0,33.709,33.709,33.636,33.6692,23300.0
2007-09-24 13:40:00,50.72,50.72,50.65,50.69,43900.0,33.6758,33.6758,33.6294,33.6559,43900.0
2007-09-24 13:45:00,50.68,50.68,50.41,50.43,78000.0,33.6493,33.6493,33.47,33.4833,78000.0
2007-09-24 13:50:00,50.43,50.56,50.33,50.56,102000.0,33.4833,33.5696,33.4169,33.5696,102000.0
2007-09-24 13:55:00,50.54,50.67,50.53,50.64,37600.0,33.5563,33.6426,33.5497,33.6227,37600.0
2007-09-24 14:00:00,50.63,50.68,50.58,50.59,37300.0,33.6161,33.6493,33.5829,33.5895,37300.0
2007-09-24 14:05:00,50.58,50.72,50.57,50.72,28800.0,33.5829,33.6758,33.5762,33.6758,28800.0
2007-09-24 14:10:00,50.72,50.72,50.61,50.63,19700.0,33.6758,33.6758,33.6028,33.6161,19700.0
2007-09-24 14:15:00,50.6,50.68,50.6,50.65,22900.0,33.5962,33.6493,33.5962,33.6294,22900.0
2007-09-24 14:20:00,50.64,50.65,50.56,50.57,19300.0,33.6227,33.6294,33.5696,33.5762,19300.0
2007-09-24 14:25:00,50.56,50.57,50.44,50.48,23500.0,33.5696,33.5762,33.4899,33.5165,23500.0
2007-09-24 14:30:00,50.47,50.55,50.39,50.51,87200.0,33.5098,33.563,33.4567,33.5364,87200.0
2007-09-24 14:35:00,50.51,50.64,50.48,50.63,26000.0,33.5364,33.6227,33.5165,33.6161,26000.0
2007-09-24 14:40:00,50.63,50.65,50.59,50.6,27500.0,33.6161,33.6294,33.5895,33.5962,27500.0
2007-09-24 14:45:00,50.61,50.61,50.48,50.52,16000.0,33.6028,33.6028,33.5165,33.543,16000.0
2007-09-24 14:50:00,50.52,50.62,50.52,50.58,21800.0,33.543,33.6094,33.543,33.5829,21800.0
2007-09-24 14:55:00,50.58,50.59,50.54,50.59,17100.0,33.5829,33.5895,33.5563,33.5895,17100.0
2007-09-24 15:00:00,50.57,50.58,50.44,50.48,39100.0,33.5762,33.5829,33.4899,33.5165,39100.0
2007-09-24 15:05:00,50.47,50.6,50.45,50.56,32400.0,33.5098,33.5962,33.4966,33.5696,32400.0
2007-09-24 15:10:00,50.58,50.58,50.44,50.45,27000.0,33.5829,33.5829,33.4899,33.4966,27000.0
2007-09-24 15:15:00,50.46,50.51,50.43,50.46,60000.0,33.5032,33.5364,33.4833,33.5032,60000.0
2007-09-24 15:20:00,50.46,50.65,50.46,50.6,36400.0,33.5032,33.6294,33.5032,33.5962,36400.0
2007-09-24 15:25:00,50.6,50.63,50.55,50.61,33400.0,33.5962,33.6161,33.563,33.6028,33400.0
2007-09-24 15:30:00,50.62,50.64,50.53,50.53,26200.0,33.6094,33.6227,33.5497,33.5497,26200.0
2007-09-24 15:35:00,50.53,50.58,50.49,50.56,59200.0,33.5497,33.5829,33.5231,33.5696,59200.0
2007-09-24 15:40:00,50.58,50.64,50.55,50.58,33000.0,33.5829,33.6227,33.563,33.5829,33000.0
2007-09-24 15:45:00,50.58,50.61,50.55,50.6,37000.0,33.5829,33.6028,33.563,33.5962,37000.0
2007-09-24 15:50:00,50.61,50.61,50.5,50.58,55200.0,33.6028,33.6028,33.5298,33.5829,55200.0
2007-09-24 15:55:00,50.6,50.62,50.46,50.6,144800.0,33.5962,33.6094,33.5032,33.5962,144800.0
2007-09-25 09:30:00,50.3,50.44,50.25,50.44,83100.0,33.397,33.4899,33.3638,33.4899,83100.0
2007-09-25 09:35:00,50.41,50.47,50.3,50.33,50400.0,33.47,33.5098,33.397,33.4169,50400.0
2007-09-25 09:40:00,50.36,50.36,50.26,50.32,34100.0,33.4368,33.4368,33.3704,33.4103,34100.0
2007-09-25 09:45:00,50.32,50.54,50.27,50.49,48300.0,33.4103,33.5563,33.3771,33.5231,48300.0
2007-09-25 09:50:00,50.52,50.82,50.46,50.74,69500.0,33.543,33.7422,33.5032,33.6891,69500.0
2007-09-25 09:55:00,50.75,50.75,50.55,50.68,61800.0,33.6958,33.6958,33.563,33.6493,61800.0
2007-09-25 10:00:00,50.68,50.77,50.55,50.74,64400.0,33.6493,33.709,33.563,33.6891,64400.0
2007-09-25 10:05:00,50.74,50.88,50.74,50.87,61700.0,33.6891,33.7821,33.6891,33.7754,61700.0
2007-09-25 10:10:00,50.89,50.94,50.76,50.94,40400.0,33.7887,33.8219,33.7024,33.8219,40400.0
2007-09-25 10:15:00,50.94,51.12,50.91,51.1,47000.0,33.8219,33.9414,33.802,33.9281,47000.0
2007-09-25 10:20:00,51.09,51.13,50.93,50.96,34400.0,33.9215,33.9481,33.8153,33.8352,34400.0
2007-09-25 10:25:00,50.96,51.03,50.9,50.98,35500.0,33.8352,33.8817,33.7953,33.8485,35500.0
2007-09-25 10:30:00,50.98,51.01,50.91,51.0,33600.0,33.8485,33.8684,33.802,33.8617,33600.0
2007-09-25 10:35:00,51.01,51.23,51.0,51.15,32800.0,33.8684,34.0145,33.8617,33.9613,32800.0
2007-09-25 10:40:00,51.16,51.16,51.08,51.08,22900.0,33.968,33.968,33.9149,33.9149,22900.0
2007-09-25 10:45:00,51.07,51.08,51.0,51.03,24100.0,33.9082,33.9149,33.8617,33.8817,24100.0
2007-09-25 10:50:00,51.02,51.07,50.98,51.05,41900.0,33.875,33.9082,33.8485,33.8949,41900.0
2007-09-25 10:55:00,51.05,51.07,50.99,51.0,11500.0,33.8949,33.9082,33.8551,33.8617,11500.0
2007-09-25 11:00:00,51.0,51.08,50.95,51.08,21900.0,33.8617,33.9149,33.8285,33.9149,21900.0
2007-09-25 11:05:00,51.08,51.24,51.08,51.19,24900.0,33.9149,34.0211,33.9149,33.9879,24900.0
2007-09-25 11:10:00,51.2,51.24,51.17,51.18,16200.0,33.9945,34.0211,33.9746,33.9813,16200.0
2007-09-25 11:15:00,51.2,51.2,51.13,51.14,15600.0,33.9945,33.9945,33.9481,33.9547,15600.0
2007-09-25 11:20:00,51.15,51.15,50.99,50.99,28700.0,33.9613,33.9613,33.8551,33.8551,28700.0
2007-09-25 11:25:00,51.02,51.04,50.98,51.01,17400.0,33.875,33.8883,33.8485,33.8684,17400.0
2007-09-25 11:30:00,51.01,51.05,50.99,51.01,22700.0,33.8684,33.8949,33.8551,33.8684,22700.0
2007-09-25 11:35:00,51.01,51.04,50.97,51.0,27300.0,33.8684,33.8883,33.8418,33.8617,27300.0
2007-09-25 11:40:00,51.0,51.02,50.98,51.0,22900.0,33.8617,33.875,33.8485,33.8617,22900.0
2007-09-25 11:45:00,51.0,51.01,50.97,51.0,26900.0,33.8617,33.8684,33.8418,33.8617,26900.0
2007-09-25 11:50:00,51.0,51.04,50.98,51.03,30000.0,33.8617,33.8883,33.8485,33.8817,30000.0
2007-09-25 11:55:00,51.03,51.14,50.98,51.12,34500.0,33.8817,33.9547,33.8485,33.9414,34500.0
2007-09-25 12:00:00,51.11,51.11,50.97,51.0,22900.0,33.9348,33.9348,33.8418,33.8617,22900.0
2007-09-25 12:05:00,50.99,51.04,50.93,50.96,29000.0,33.8551,33.8883,33.8153,33.8352,29000.0
2007-09-25 12:10:00,50.96,51.01,50.93,50.97,27900.0,33.8352,33.8684,33.8153,33.8418,27900.0
2007-09-25 12:15:00,50.96,51.02,50.95,51.02,12100.0,33.8352,33.875,33.8285,33.875,12100.0
2007-09-25 12:20:00,50.99,51.05,50.98,51.02,14100.0,33.8551,33.8949,33.8485,33.875,14100.0
2007-09-25 12:25:00,51.01,51.05,51.0,51.03,6300.0,33.8684,33.8949,33.8617,33.8817,6300.0
2007-09-25 12:30:00,51.03,51.03,50.98,51.0,7000.0,33.8817,33.8817,33.8485,33.8617,7000.0
2007-09-25 12:35:00,51.0,51.02,50.93,50.96,18000.0,33.8617,33.875,33.8153,33.8352,18000.0
2007-09-25 12:40:00,50.97,50.98,50.91,50.96,9400.0,33.8418,33.8485,33.802,33.8352,9400.0
2007-09-25 12:45:00,50.96,51.07,50.94,51.05,14100.0,33.8352,33.9082,33.8219,33.8949,14100.0
2007-09-25 12:50:00,51.03,51.03,50.93,51.0,12500.0,33.8817,33.8817,33.8153,33.8617,12500.0
2007-09-25 12:55:00,51.01,51.11,50.97,51.11,13400.0,33.8684,33.9348,33.8418,33.9348,13400.0
2007-09-25 13:00:00,51.09,51.09,50.99,51.01,10200.0,33.9215,33.9215,33.8551,33.8684,10200.0
2007-09-25 13:05:00,51.02,51.06,51.01,51.01,8800.0,33.875,33.9016,33.8684,33.8684,8800.0
2007-09-25 13:10:00,51.0,51.05,50.99,51.03,6600.0,33.8617,33.8949,33.8551,33.8817,6600.0
2007-09-25 13:15:00,51.04,51.12,50.99,51.01,23500.0,33.8883,33.9414,33.8551,33.8684,23500.0
2007-09-25 13:20:00,51.0,51.19,50.99,51.19,26500.0,33.8617,33.9879,33.8551,33.9879,26500.0
2007-09-25 13:25:00,51.19,51.24,51.19,51.24,13100.0,33.9879,34.0211,33.9879,34.0211,13100.0
2007-09-25 13:30:00,51.24,51.25,51.19,51.22,23900.0,34.0211,34.0277,33.9879,34.0078,23900.0
2007-09-25 13:35:00,51.23,51.35,51.23,51.29,37900.0,34.0145,34.0941,34.0145,34.0543,37900.0
2007-09-25 13:40:00,51.3,51.33,51.22,51.26,31700.0,34.0609,34.0808,34.0078,34.0344,31700.0
2007-09-25 13:45:00,51.25,51.25,51.17,51.19,10300.0,34.0277,34.0277,33.9746,33.9879,10300.0
2007-09-25 13:50:00,51.19,51.23,51.12,51.22,33600.0,33.9879,34.0145,33.9414,34.0078,33600.0
2007-09-25 13:55:00,51.21,51.31,51.21,51.28,14900.0,34.0012,34.0676,34.0012,34.0476,14900.0
2007-09-25 14:00:00,51.28,51.29,51.2,51.21,21500.0,34.0476,34.0543,33.9945,34.0012,21500.0
2007-09-25 14:05:00,51.21,51.27,51.19,51.2,29800.0,34.0012,34.041,33.9879,33.9945,29800.0
2007-09-25 14:10:00,51.2,51.27,51.16,51.27,22300.0,33.9945,34.041,33.968,34.041,22300.0
2007-09-25 14:15:00,51.27,51.32,51.21,51.31,90000.0,34.041,34.0742,34.0012,34.0676,90000.0
2007-09-25 14:20:00,51.31,51.32,51.19,51.19,64000.0,34.0676,34.0742,33.9879,33.9879,64000.0
2007-09-25 14:25:00,51.2,51.26,51.2,51.22,23300.0,33.9945,34.0344,33.9945,34.0078,23300.0
2007-09-25 14:30:00,51.22,51.24,51.17,51.2,19100.0,34.0078,34.0211,33.9746,33.9945,19100.0
2007-09-25 14:35:00,51.2,51.23,51.19,51.22,15400.0,33.9945,34.0145,33.9879,34.0078,15400.0
2007-09-25 14:40:00,51.23,51.23,51.17,51.2,71000.0,34.0145,34.0145,33.9746,33.9945,71000.0
2007-09-25 14:45:00,51.2,51.24,51.15,51.15,34000.0,33.9945,34.0211,33.9613,33.9613,34000.0
2007-09-25 14:50:00,51.15,51.21,51.12,51.13,31100.0,33.9613,34.0012,33.9414,33.9481,31100.0
2007-09-25 14:55:00,51.13,51.18,51.12,51.16,30200.0,33.9481,33.9813,33.9414,33.968,30200.0
2007-09-25 15:00:00,51.16,51.25,51.16,51.22,20800.0,33.968,34.0277,33.968,34.0078,20800.0
2007-09-25 15:05:00,51.22,51.27,51.15,51.18,20900.0,34.0078,34.041,33.9613,33.9813,20900.0
2007-09-25 15:10:00,51.18,51.24,51.12,51.16,30400.0,33.9813,34.0211,33.9414,33.968,30400.0
2007-09-25 15:15:00,51.16,51.34,51.16,51.34,38800.0,33.968,34.0875,33.968,34.0875,38800.0
2007-09-25 15:20:00,51.34,51.35,51.29,51.32,19800.0,34.0875,34.0941,34.0543,34.0742,19800.0
2007-09-25 15:25:00,51.32,51.43,51.3,51.41,34900.0,34.0742,34.1472,34.0609,34.134,34900.0
2007-09-25 15:30:00,51.42,51.48,51.37,51.37,63300.0,34.1406,34.1804,34.1074,34.1074,63300.0
2007-09-25 15:35:00,51.39,51.49,51.38,51.48,44000.0,34.1207,34.1871,34.114,34.1804,44000.0
2007-09-25 15:40:00,51.48,51.54,51.45,51.52,65500.0,34.1804,34.2203,34.1605,34.207,65500.0
2007-09-25 15:45:00,51.52,51.55,51.47,51.47,57800.0,34.207,34.2269,34.1738,34.1738,57800.0
2007-09-25 15:50:00,51.47,51.49,51.45,51.48,79900.0,34.1738,34.1871,34.1605,34.1804,79900.0
2007-09-25 15:55:00,51.48,51.57,51.48,51.54,130100.0,34.1804,34.2402,34.1804,34.2203,130100.0
2007-09-26 09:30:00,52.0,52.01,51.38,51.51,21200.0,34.5257,34.5323,34.114,34.2004,21200.0
2007-09-26 09:35:00,51.44,51.84,51.41,51.61,38100.0,34.1539,34.4195,34.134,34.2668,38100.0
2007-09-26 09:40:00,51.64,51.87,51.63,51.73,33600.0,34.2867,34.4394,34.28,34.3464,33600.0
2007-09-26 09:45:00,51.75,51.78,51.65,51.78,22800.0,34.3597,34.3796,34.2933,34.3796,22800.0
2007-09-26 09:50:00,51.78,52.0,51.76,51.98,56800.0,34.3796,34.5257,34.3663,34.5124,56800.0
2007-09-26 09:55:00,51.98,52.0,51.9,51.95,35100.0,34.5124,34.5257,34.4593,34.4925,35100.0
2007-09-26 10:00:00,51.95,52.0,51.83,51.99,43500.0,34.4925,34.5257,34.4128,34.5191,43500.0
2007-09-26 10:05:00,51.99,51.99,51.9,51.99,12200.0,34.5191,34.5191,34.4593,34.5191,12200.0
2007-09-26 10:10:00,51.99,52.05,51.98,52.03,68800.0,34.5191,34.5589,34.5124,34.5456,68800.0
2007-09-26 10:15:00,52.02,52.02,51.94,51.99,42900.0,34.539,34.539,34.4859,34.5191,42900.0
2007-09-26 10:20:00,51.99,52.06,51.99,52.05,25600.0,34.5191,34.5655,34.5191,34.5589,25600.0
2007-09-26 10:25:00,52.03,52.23,52.02,52.18,35200.0,34.5456,34.6784,34.539,34.6452,35200.0
2007-09-26 10:30:00,52.15,52.18,52.04,52.11,34300.0,34.6253,34.6452,34.5523,34.5987,34300.0
2007-09-26 10:35:00,52.11,52.17,51.96,52.17,128800.0,34.5987,34.6386,34.4991,34.6386,128800.0
2007-09-26 10:40:00,52.17,52.18,52.08,52.09,17200.0,34.6386,34.6452,34.5788,34.5855,17200.0
2007-09-26 10:45:00,52.11,52.14,52.07,52.08,18800.0,34.5987,34.6187,34.5722,34.5788,18800.0
2007-09-26 10:50:00,52.1,52.18,52.06,52.11,23800.0,34.5921,34.6452,34.5655,34.5987,23800.0
2007-09-26 10:55:00,52.11,52.19,52.08,52.12,19500.0,34.5987,34.6518,34.5788,34.6054,19500.0
2007-09-26 11:00:00,52.13,52.14,52.1,52.11,12000.0,34.612,34.6187,34.5921,34.5987,12000.0
2007-09-26 11:05:00,52.11,52.46,52.11,52.46,82600.0,34.5987,34.8311,34.5987,34.8311,82600.0
2007-09-26 11:10:00,52.46,52.5,52.44,52.45,37100.0,34.8311,34.8577,34.8178,34.8245,37100.0
2007-09-26 11:15:00,52.45,52.5,52.42,52.47,41300.0,34.8245,34.8577,34.8046,34.8378,41300.0
2007-09-26 11:20:00,52.47,52.5,52.36,52.37,16300.0,34.8378,34.8577,34.7647,34.7714,16300.0
2007-09-26 11:25:00,52.37,52.39,52.34,52.37,18800.0,34.7714,34.7846,34.7514,34.7714,18800.0
2007-09-26 11:30:00,52.36,52.49,52.28,52.48,34800.0,34.7647,34.851,34.7116,34.8444,34800.0
2007-09-26 11:35:00,52.49,52.5,52.44,52.44,18700.0,34.851,34.8577,34.8178,34.8178,18700.0
2007-09-26 11:40:00,52.44,52.5,52.42,52.49,40000.0,34.8178,34.8577,34.8046,34.851,40000.0
2007-09-26 11:45:00,52.5,52.6,52.5,52.54,42600.0,34.8577,34.9241,34.8577,34.8842,42600.0
2007-09-26 11:50:00,52.53,52.53,52.43,52.44,13900.0,34.8776,34.8776,34.8112,34.8178,13900.0
2007-09-26 11:55:00,52.44,52.51,52.44,52.49,11400.0,34.8178,34.8643,34.8178,34.851,11400.0
2007-09-26 12:00:00,52.5,52.52,52.48,52.5,18500.0,34.8577,34.871,34.8444,34.8577,18500.0
2007-09-26 12:05:00,52.5,52.51,52.34,52.34,19000.0,34.8577,34.8643,34.7514,34.7514,19000.0
2007-09-26 12:10:00,52.33,52.41,52.32,52.4,21200.0,34.7448,34.7979,34.7382,34.7913,21200.0
2007-09-26 12:15:00,52.41,52.47,52.39,52.44,24300.0,34.7979,34.8378,34.7846,34.8178,24300.0
2007-09-26 12:20:00,52.44,52.5,52.42,52.42,22300.0,34.8178,34.8577,34.8046,34.8046,22300.0
2007-09-26 12:25:00,52.43,52.44,52.34,52.36,14200.0,34.8112,34.8178,34.7514,34.7647,14200.0
2007-09-26 12:30:00,52.37,52.37,52.32,52.35,9800.0,34.7714,34.7714,34.7382,34.7581,9800.0
2007-09-26 12:35:00,52.35,52.36,52.33,52.35,5700.0,34.7581,34.7647,34.7448,34.7581,5700.0
2007-09-26 12:40:00,52.34,52.34,52.3,52.31,7400.0,34.7514,34.7514,34.7249,34.7315,7400.0
2007-09-26 12:45:00,52.29,52.3,52.21,52.21,13500.0,34.7182,34.7249,34.6651,34.6651,13500.0
2007-09-26 12:50:00,52.21,52.22,52.17,52.21,11000.0,34.6651,34.6718,34.6386,34.6651,11000.0
2007-09-26 12:55:00,52.2,52.25,52.18,52.23,12900.0,34.6585,34.6917,34.6452,34.6784,12900.0
2007-09-26 13:00:00,52.23,52.28,52.19,52.28,12100.0,34.6784,34.7116,34.6518,34.7116,12100.0
2007-09-26 13:05:00,52.27,52.31,52.26,52.28,15500.0,34.705,34.7315,34.6983,34.7116,15500.0
2007-09-26 13:10:00,52.3,52.36,52.29,52.35,13300.0,34.7249,34.7647,34.7182,34.7581,13300.0
2007-09-26 13:15:00,52.35,52.37,52.31,52.36,9700.0,34.7581,34.7714,34.7315,34.7647,9700.0
2007-09-26 13:20:00,52.38,52.38,52.29,52.3,15100.0,34.778,34.778,34.7182,34.7249,15100.0
2007-09-26 13:25:00,52.29,52.29,52.25,52.27,8500.0,34.7182,34.7182,34.6917,34.705,8500.0
2007-09-26 13:30:00,52.26,52.27,52.18,52.19,12800.0,34.6983,34.705,34.6452,34.6518,12800.0
2007-09-26 13:35:00,52.18,52.19,52.14,52.17,20900.0,34.6452,34.6518,34.6187,34.6386,20900.0
2007-09-26 13:40:00,52.18,52.19,52.09,52.09,22700.0,34.6452,34.6518,34.5855,34.5855,22700.0
2007-09-26 13:45:00,52.09,52.1,52.02,52.08,28900.0,34.5855,34.5921,34.539,34.5788,28900.0
2007-09-26 13:50:00,52.08,52.13,52.02,52.04,22100.0,34.5788,34.612,34.539,34.5523,22100.0
2007-09-26 13:55:00,52.04,52.04,51.88,52.01,38700.0,34.5523,34.5523,34.446,34.5323,38700.0
2007-09-26 14:00:00,52.01,52.07,51.98,52.04,22000.0,34.5323,34.5722,34.5124,34.5523,22000.0
2007-09-26 14:05:00,52.03,52.04,51.97,52.0,22200.0,34.5456,34.5523,34.5058,34.5257,22200.0
2007-09-26 14:10:00,52.0,52.06,51.97,52.05,25100.0,34.5257,34.5655,34.5058,34.5589,25100.0
2007-09-26 14:15:00,52.04,52.06,52.03,52.04,16900.0,34.5523,34.5655,34.5456,34.5523,16900.0
2007-09-26 14:20:00,52.06,52.06,52.03,52.06,13200.0,34.5655,34.5655,34.5456,34.5655,13200.0
2007-09-26 14:25:00,52.06,52.06,52.01,52.03,10800.0,34.5655,34.5655,34.5323,34.5456,10800.0
2007-09-26 14:30:00,52.04,52.09,52.03,52.07,32600.0,34.5523,34.5855,34.5456,34.5722,32600.0
2007-09-26 14:35:00,52.07,52.09,52.03,52.06,24600.0,34.5722,34.5855,34.5456,34.5655,24600.0
2007-09-26 14:40:00,52.05,52.06,51.93,51.97,68400.0,34.5589,34.5655,34.4792,34.5058,68400.0
2007-09-26 14:45:00,51.98,51.99,51.93,51.96,36000.0,34.5124,34.5191,34.4792,34.4991,36000.0
2007-09-26 14:50:00,51.99,52.05,51.99,52.01,38300.0,34.5191,34.5589,34.5191,34.5323,38300.0
2007-09-26 14:55:00,52.01,52.05,52.0,52.01,15200.0,34.5323,34.5589,34.5257,34.5323,15200.0
2007-09-26 15:00:00,52.01,52.05,52.01,52.03,17400.0,34.5323,34.5589,34.5323,34.5456,17400.0
2007-09-26 15:05:00,52.01,52.17,51.98,52.16,24400.0,34.5323,34.6386,34.5124,34.6319,24400.0
2007-09-26 15:10:00,52.18,52.3,52.15,52.27,21600.0,34.6452,34.7249,34.6253,34.705,21600.0
2007-09-26 15:15:00,52.27,52.34,52.21,52.32,24400.0,34.705,34.7514,34.6651,34.7382,24400.0
2007-09-26 15:20:00,52.33,52.38,52.29,52.3,24100.0,34.7448,34.778,34.7182,34.7249,24100.0
2007-09-26 15:25:00,52.3,52.33,52.24,52.29,56300.0,34.7249,34.7448,34.685,34.7182,56300.0
2007-09-26 15:30:00,52.29,52.31,52.18,52.19,33500.0,34.7182,34.7315,34.6452,34.6518,33500.0
2007-09-26 15:35:00,52.18,52.19,52.07,52.09,29100.0,34.6452,34.6518,34.5722,34.5855,29100.0
2007-09-26 15:40:00,52.09,52.1,51.99,52.0,39100.0,34.5855,34.5921,34.5191,34.5257,39100.0
2007-09-26 15:45:00,51.99,52.02,51.94,52.02,72600.0,34.5191,34.539,34.4859,34.539,72600.0
2007-09-26 15:50:00,52.02,52.03,51.97,52.01,61700.0,34.539,34.5456,34.5058,34.5323,61700.0
2007-09-26 15:55:00,52.01,52.02,51.93,51.94,81700.0,34.5323,34.539,34.4792,34.4859,81700.0
2007-09-27 09:30:00,52.38,52.66,51.91,52.0,40900.0,34.778,34.9639,34.4659,34.5257,40900.0
2007-09-27 09:35:00,52.0,52.16,51.9,52.02,42500.0,34.5257,34.6319,34.4593,34.539,42500.0
2007-09-27 09:40:00,52.0,52.12,51.94,51.94,44800.0,34.5257,34.6054,34.4859,34.4859,44800.0
2007-09-27 09:45:00,51.94,52.17,51.93,52.14,21200.0,34.4859,34.6386,34.4792,34.6187,21200.0
2007-09-27 09:50:00,52.14,52.17,51.9,51.99,91700.0,34.6187,34.6386,34.4593,34.5191,91700.0
2007-09-27 09:55:00,52.0,52.06,51.86,51.96,63700.0,34.5257,34.5655,34.4327,34.4991,63700.0
2007-09-27 10:00:00,51.94,52.22,51.89,52.05,94500.0,34.4859,34.6718,34.4527,34.5589,94500.0
2007-09-27 10:05:00,52.05,52.15,51.9,52.03,27300.0,34.5589,34.6253,34.4593,34.5456,27300.0
2007-09-27 10:10:00,52.03,52.04,51.82,51.85,45700.0,34.5456,34.5523,34.4062,34.4261,45700.0
2007-09-27 10:15:00,51.85,51.92,51.83,51.9,22100.0,34.4261,34.4726,34.4128,34.4593,22100.0
2007-09-27 10:20:00,51.91,52.06,51.89,52.0,30600.0,34.4659,34.5655,34.4527,34.5257,30600.0
2007-09-27 10:25:00,52.0,52.02,51.94,52.01,17200.0,34.5257,34.539,34.4859,34.5323,17200.0
2007-09-27 10:30:00,52.01,52.02,51.96,51.99,13100.0,34.5323,34.539,34.4991,34.5191,13100.0
2007-09-27 10:35:00,52.0,52.01,51.95,52.01,12000.0,34.5257,34.5323,34.4925,34.5323,12000.0
2007-09-27 10:40:00,51.99,52.0,51.92,51.98,13600.0,34.5191,34.5257,34.4726,34.5124,13600.0
2007-09-27 10:45:00,51.98,51.99,51.91,51.94,19500.0,34.5124,34.5191,34.4659,34.4859,19500.0
2007-09-27 10:50:00,51.94,51.94,51.8,51.81,16000.0,34.4859,34.4859,34.3929,34.3995,16000.0
2007-09-27 10:55:00,51.83,51.85,51.8,51.81,11400.0,34.4128,34.4261,34.3929,34.3995,11400.0
2007-09-27 11:00:00,51.82,51.85,51.81,51.82,15100.0,34.4062,34.4261,34.3995,34.4062,15100.0
2007-09-27 11:05:00,51.83,51.89,51.82,51.87,19800.0,34.4128,34.4527,34.4062,34.4394,19800.0
2007-09-27 11:10:00,51.87,51.89,51.83,51.86,13700.0,34.4394,34.4527,34.4128,34.4327,13700.0
2007-09-27 11:15:00,51.86,51.99,51.86,51.93,31100.0,34.4327,34.5191,34.4327,34.4792,31100.0
2007-09-27 11:20:00,51.96,51.96,51.81,51.81,18300.0,34.4991,34.4991,34.3995,34.3995,18300.0
2007-09-27 11:25:00,51.81,51.93,51.79,51.88,33600.0,34.3995,34.4792,34.3863,34.446,33600.0
2007-09-27 11:30:00,51.88,51.97,51.83,51.91,23000.0,34.446,34.5058,34.4128,34.4659,23000.0
2007-09-27 11:35:00,51.92,51.95,51.87,51.87,14900.0,34.4726,34.4925,34.4394,34.4394,14900.0
2007-09-27 11:40:00,51.89,51.91,51.83,51.83,14100.0,34.4527,34.4659,34.4128,34.4128,14100.0
2007-09-27 11:45:00,51.84,51.84,51.77,51.77,12600.0,34.4195,34.4195,34.373,34.373,12600.0
2007-09-27 11:50:00,51.77,51.84,51.76,51.83,32400.0,34.373,34.4195,34.3663,34.4128,32400.0
2007-09-27 11:55:00,51.83,51.88,51.79,51.84,20400.0,34.4128,34.446,34.3863,34.4195,20400.0
2007-09-27 12:00:00,51.84,51.9,51.81,51.89,18700.0,34.4195,34.4593,34.3995,34.4527,18700.0
2007-09-27 12:05:00,51.9,51.93,51.89,51.89,13600.0,34.4593,34.4792,34.4527,34.4527,13600.0
2007-09-27 12:10:00,51.89,51.89,51.79,51.81,17000.0,34.4527,34.4527,34.3863,34.3995,17000.0
2007-09-27 12:15:00,51.81,51.88,51.81,51.88,17100.0,34.3995,34.446,34.3995,34.446,17100.0
2007-09-27 12:20:00,51.88,51.89,51.86,51.87,10200.0,34.446,34.4527,34.4327,34.4394,10200.0
2007-09-27 12:25:00,51.87,51.89,51.86,51.86,13300.0,34.4394,34.4527,34.4327,34.4327,13300.0
2007-09-27 12:30:00,51.86,51.95,51.84,51.85,27700.0,34.4327,34.4925,34.4195,34.4261,27700.0
2007-09-27 12:35:00,51.85,51.85,51.78,51.83,18900.0,34.4261,34.4261,34.3796,34.4128,18900.0
2007-09-27 12:40:00,51.84,51.84,51.82,51.83,3200.0,34.4195,34.4195,34.4062,34.4128,3200.0
2007-09-27 12:45:00,51.83,51.89,51.83,51.85,19700.0,34.4128,34.4527,34.4128,34.4261,19700.0
2007-09-27 12:50:00,51.85,51.91,51.85,51.89,25100.0,34.4261,34.4659,34.4261,34.4527,25100.0
2007-09-27 12:55:00,51.9,51.93,51.89,51.9,21000.0,34.4593,34.4792,34.4527,34.4593,21000.0
2007-09-27 13:00:00,51.91,52.0,51.9,51.98,24200.0,34.4659,34.5257,34.4593,34.5124,24200.0
2007-09-27 13:05:00,51.99,52.08,51.97,52.07,20600.0,34.5191,34.5788,34.5058,34.5722,20600.0
2007-09-27 13:10:00,52.09,52.15,52.09,52.14,10600.0,34.5855,34.6253,34.5855,34.6187,10600.0
2007-09-27 13:15:00,52.14,52.17,52.12,52.12,10700.0,34.6187,34.6386,34.6054,34.6054,10700.0
2007-09-27 13:20:00,52.13,52.17,52.08,52.17,16700.0,34.612,34.6386,34.5788,34.6386,16700.0
2007-09-27 13:25:00,52.15,52.16,52.13,52.15,6400.0,34.6253,34.6319,34.612,34.6253,6400.0
2007-09-27 13:30:00,52.15,52.16,52.09,52.09,7500.0,34.6253,34.6319,34.5855,34.5855,7500.0
2007-09-27 13:35:00,52.09,52.1,52.0,52.0,18900.0,34.5855,34.5921,34.5257,34.5257,18900.0
2007-09-27 13:40:00,52.0,52.0,51.94,51.98,16300.0,34.5257,34.5257,34.4859,34.5124,16300.0
2007-09-27 13:45:00,51.96,51.96,51.9,51.92,8300.0,34.4991,34.4991,34.4593,34.4726,8300.0
2007-09-27 13:50:00,51.92,51.97,51.9,51.96,11600.0,34.4726,34.5058,34.4593,34.4991,11600.0
2007-09-27 13:55:00,51.98,52.02,51.94,52.01,21600.0,34.5124,34.539,34.4859,34.5323,21600.0
2007-09-27 14:00:00,52.0,52.06,51.99,52.06,9500.0,34.5257,34.5655,34.5191,34.5655,9500.0
2007-09-27 14:05:00,52.06,52.2,52.06,52.12,19200.0,34.5655,34.6585,34.5655,34.6054,19200.0
2007-09-27 14:10:00,52.13,52.15,52.09,52.09,8800.0,34.612,34.6253,34.5855,34.5855,8800.0
2007-09-27 14:15:00,52.09,52.12,52.07,52.07,11200.0,34.5855,34.6054,34.5722,34.5722,11200.0
2007-09-27 14:20:00,52.07,52.1,52.05,52.09,10500.0,34.5722,34.5921,34.5589,34.5855,10500.0
2007-09-27 14:25:00,52.1,52.17,52.09,52.11,14300.0,34.5921,34.6386,34.5855,34.5987,14300.0
2007-09-27 14:30:00,52.13,52.13,52.05,52.08,20900.0,34.612,34.612,34.5589,34.5788,20900.0
2007-09-27 14:35:00,52.09,52.1,52.01,52.02,18300.0,34.5855,34.5921,34.5323,34.539,18300.0
2007-09-27 14:40:00,52.0,52.04,51.95,51.99,18500.0,34.5257,34.5523,34.4925,34.5191,18500.0
2007-09-27 14:45:00,51.98,52.04,51.96,52.04,20300.0,34.5124,34.5523,34.4991,34.5523,20300.0
2007-09-27 14:50:00,52.04,52.07,52.03,52.04,11000.0,34.5523,34.5722,34.5456,34.5523,11000.0
2007-09-27 14:55:00,52.04,52.04,51.99,52.03,9600.0,34.5523,34.5523,34.5191,34.5456,9600.0
2007-09-27 15:00:00,52.03,52.07,51.99,52.06,20900.0,34.5456,34.5722,34.5191,34.5655,20900.0
2007-09-27 15:05:00,52.05,52.1,52.03,52.05,21100.0,34.5589,34.5921,34.5456,34.5589,21100.0
2007-09-27 15:10:00,52.05,52.09,52.04,52.08,18100.0,34.5589,34.5855,34.5523,34.5788,18100.0
2007-09-27 15:15:00,52.09,52.13,52.06,52.13,23500.0,34.5855,34.612,34.5655,34.612,23500.0
2007-09-27 15:20:00,52.13,52.18,52.11,52.18,28200.0,34.612,34.6452,34.5987,34.6452,28200.0
2007-09-27 15:25:00,52.17,52.17,52.08,52.1,21200.0,34.6386,34.6386,34.5788,34.5921,21200.0
2007-09-27 15:30:00,52.11,52.11,52.0,52.01,21400.0,34.5987,34.5987,34.5257,34.5323,21400.0
2007-09-27 15:35:00,52.01,52.05,52.0,52.04,29500.0,34.5323,34.5589,34.5257,34.5523,29500.0
2007-09-27 15:40:00,52.05,52.06,52.01,52.05,23400.0,34.5589,34.5655,34.5323,34.5589,23400.0
2007-09-27 15:45:00,52.05,52.07,52.02,52.04,30400.0,34.5589,34.5722,34.539,34.5523,30400.0
2007-09-27 15:50:00,52.03,52.06,52.0,52.01,40600.0,34.5456,34.5655,34.5257,34.5323,40600.0
2007-09-27 15:55:00,52.01,52.02,51.92,51.94,124100.0,34.5323,34.539,34.4726,34.4859,124100.0
2007-09-28 09:30:00,51.91,52.1,51.91,51.95,23700.0,34.4659,34.5921,34.4659,34.4925,23700.0
2007-09-28 09:35:00,52.0,52.19,51.97,52.12,17100.0,34.5257,34.6518,34.5058,34.6054,17100.0
2007-09-28 09:40:00,52.15,52.25,52.11,52.2,27500.0,34.6253,34.6917,34.5987,34.6585,27500.0
2007-09-28 09:45:00,52.25,52.28,52.14,52.23,49200.0,34.6917,34.7116,34.6187,34.6784,49200.0
2007-09-28 09:50:00,52.23,52.27,52.2,52.27,18200.0,34.6784,34.705,34.6585,34.705,18200.0
2007-09-28 09:55:00,52.26,52.27,52.16,52.17,26700.0,34.6983,34.705,34.6319,34.6386,26700.0
2007-09-28 10:00:00,52.16,52.25,52.1,52.15,47500.0,34.6319,34.6917,34.5921,34.6253,47500.0
2007-09-28 10:05:00,52.13,52.13,52.04,52.07,16600.0,34.612,34.612,34.5523,34.5722,16600.0
2007-09-28 10:10:00,52.07,52.15,52.06,52.12,25500.0,34.5722,34.6253,34.5655,34.6054,25500.0
2007-09-28 10:15:00,52.12,52.12,51.99,52.02,27600.0,34.6054,34.6054,34.5191,34.539,27600.0
2007-09-28 10:20:00,52.0,52.08,51.99,52.04,7700.0,34.5257,34.5788,34.5191,34.5523,7700.0
2007-09-28 10:25:00,52.04,52.05,51.95,51.99,16000.0,34.5523,34.5589,34.4925,34.5191,16000.0
2007-09-28 10:30:00,51.98,52.04,51.95,52.02,42600.0,34.5124,34.5523,34.4925,34.539,42600.0
2007-09-28 10:35:00,52.04,52.08,52.0,52.06,12200.0,34.5523,34.5788,34.5257,34.5655,12200.0
2007-09-28 10:40:00,52.04,52.07,52.0,52.0,14300.0,34.5523,34.5722,34.5257,34.5257,14300.0
2007-09-28 10:45:00,52.0,52.1,51.95,52.02,30800.0,34.5257,34.5921,34.4925,34.539,30800.0
2007-09-28 10:50:00,52.02,52.03,51.99,52.01,6900.0,34.539,34.5456,34.5191,34.5323,6900.0
2007-09-28 10:55:00,52.03,52.08,51.97,52.01,12000.0,34.5456,34.5788,34.5058,34.5323,12000.0
2007-09-28 11:00:00,51.99,52.03,51.96,51.96,13900.0,34.5191,34.5456,34.4991,34.4991,13900.0
2007-09-28 11:05:00,51.96,52.03,51.96,51.96,17100.0,34.4991,34.5456,34.4991,34.4991,17100.0
2007-09-28 11:10:00,51.96,52.02,51.94,52.01,19100.0,34.4991,34.539,34.4859,34.5323,19100.0
2007-09-28 11:15:00,52.0,52.01,51.97,52.01,8600.0,34.5257,34.5323,34.5058,34.5323,8600.0
2007-09-28 11:20:00,52.0,52.04,51.98,51.99,14500.0,34.5257,34.5523,34.5124,34.5191,14500.0
2007-09-28 11:25:00,51.99,52.01,51.97,51.97,15200.0,34.5191,34.5323,34.5058,34.5058,15200.0
2007-09-28 11:30:00,51.98,51.99,51.95,51.95,12000.0,34.5124,34.5191,34.4925,34.4925,12000.0
2007-09-28 11:35:00,51.95,51.96,51.9,51.91,21300.0,34.4925,34.4991,34.4593,34.4659,21300.0
2007-09-28 11:40:00,51.91,51.91,51.86,51.9,16200.0,34.4659,34.4659,34.4327,34.4593,16200.0
2007-09-28 11:45:00,51.91,51.92,51.84,51.84,7700.0,34.4659,34.4726,34.4195,34.4195,7700.0
2007-09-28 11:50:00,51.84,51.89,51.81,51.88,22000.0,34.4195,34.4527,34.3995,34.446,22000.0
2007-09-28 11:55:00,51.88,51.9,51.86,51.86,10500.0,34.446,34.4593,34.4327,34.4327,10500.0
2007-09-28 12:00:00,51.86,51.88,51.83,51.87,17400.0,34.4327,34.446,34.4128,34.4394,17400.0
2007-09-28 12:05:00,51.87,51.87,51.83,51.85,11300.0,34.4394,34.4394,34.4128,34.4261,11300.0
2007-09-28 12:10:00,51.85,51.86,51.78,51.8,33800.0,34.4261,34.4327,34.3796,34.3929,33800.0
2007-09-28 12:15:00,51.8,51.82,51.78,51.8,9200.0,34.3929,34.4062,34.3796,34.3929,9200.0
2007-09-28 12:20:00,51.8,51.83,51.8,51.82,10200.0,34.3929,34.4128,34.3929,34.4062,10200.0
2007-09-28 12:25:00,51.82,51.87,51.81,51.83,10000.0,34.4062,34.4394,34.3995,34.4128,10000.0
2007-09-28 12:30:00,51.84,51.88,51.82,51.87,18500.0,34.4195,34.446,34.4062,34.4394,18500.0
2007-09-28 12:35:00,51.87,51.88,51.86,51.87,3700.0,34.4394,34.446,34.4327,34.4394,3700.0
2007-09-28 12:40:00,51.87,51.89,51.86,51.89,15000.0,34.4394,34.4527,34.4327,34.4527,15000.0
2007-09-28 12:45:00,51.89,51.89,51.85,51.86,12600.0,34.4527,34.4527,34.4261,34.4327,12600.0
2007-09-28 12:50:00,51.87,51.88,51.85,51.87,10900.0,34.4394,34.446,34.4261,34.4394,10900.0
2007-09-28 12:55:00,51.88,51.89,51.87,51.89,9100.0,34.446,34.4527,34.4394,34.4527,9100.0
2007-09-28 13:00:00,51.89,51.9,51.88,51.89,5500.0,34.4527,34.4593,34.446,34.4527,5500.0
2007-09-28 13:05:00,51.89,51.9,51.86,51.88,9300.0,34.4527,34.4593,34.4327,34.446,9300.0
2007-09-28 13:10:00,51.88,51.89,51.85,51.87,8000.0,34.446,34.4527,34.4261,34.4394,8000.0
2007-09-28 13:15:00,51.88,51.98,51.87,51.96,25500.0,34.446,34.5124,34.4394,34.4991,25500.0
2007-09-28 13:20:00,51.97,51.98,51.93,51.95,11100.0,34.5058,34.5124,34.4792,34.4925,11100.0
2007-09-28 13:25:00,51.97,51.99,51.95,51.99,8200.0,34.5058,34.5191,34.4925,34.5191,8200.0
2007-09-28 13:30:00,51.99,52.0,51.95,51.95,6900.0,34.5191,34.5257,34.4925,34.4925,6900.0
2007-09-28 13:35:00,51.95,52.02,51.95,52.02,16000.0,34.4925,34.539,34.4925,34.539,16000.0
2007-09-28 13:40:00,52.02,52.05,51.99,52.03,9300.0,34.539,34.5589,34.5191,34.5456,9300.0
2007-09-28 13:45:00,52.03,52.05,52.0,52.02,11700.0,34.5456,34.5589,34.5257,34.539,11700.0
2007-09-28 13:50:00,52.0,52.02,51.99,52.01,9100.0,34.5257,34.539,34.5191,34.5323,9100.0
2007-09-28 13:55:00,52.02,52.03,51.97,51.99,12200.0,34.539,34.5456,34.5058,34.5191,12200.0
2007-09-28 14:00:00,51.99,52.02,51.97,51.97,26000.0,34.5191,34.539,34.5058,34.5058,26000.0
2007-09-28 14:05:00,51.97,51.99,51.93,51.94,15800.0,34.5058,34.5191,34.4792,34.4859,15800.0
2007-09-28 14:10:00,51.96,51.96,51.83,51.87,44100.0,34.4991,34.4991,34.4128,34.4394,44100.0
2007-09-28 14:15:00,51.88,51.93,51.87,51.9,11600.0,34.446,34.4792,34.4394,34.4593,11600.0
2007-09-28 14:20:00,51.92,51.98,51.9,51.98,23700.0,34.4726,34.5124,34.4593,34.5124,23700.0
2007-09-28 14:25:00,51.98,52.0,51.93,51.93,21600.0,34.5124,34.5257,34.4792,34.4792,21600.0
2007-09-28 14:30:00,51.93,51.98,51.91,51.96,22600.0,34.4792,34.5124,34.4659,34.4991,22600.0
2007-09-28 14:35:00,51.96,52.01,51.94,51.98,26600.0,34.4991,34.5323,34.4859,34.5124,26600.0
2007-09-28 14:40:00,51.99,51.99,51.93,51.95,63200.0,34.5191,34.5191,34.4792,34.4925,63200.0
2007-09-28 14:45:00,51.96,51.96,51.86,51.87,46700.0,34.4991,34.4991,34.4327,34.4394,46700.0
2007-09-28 14:50:00,51.87,51.9,51.86,51.86,17600.0,34.4394,34.4593,34.4327,34.4327,17600.0
2007-09-28 14:55:00,51.86,51.9,51.82,51.87,33500.0,34.4327,34.4593,34.4062,34.4394,33500.0
2007-09-28 15:00:00,51.9,51.91,51.8,51.8,25000.0,34.4593,34.4659,34.3929,34.3929,25000.0
2007-09-28 15:05:00,51.8,51.85,51.76,51.76,29800.0,34.3929,34.4261,34.3663,34.3663,29800.0
2007-09-28 15:10:00,51.76,51.77,51.62,51.64,19600.0,34.3663,34.373,34.2734,34.2867,19600.0
2007-09-28 15:15:00,51.65,51.67,51.63,51.66,17200.0,34.2933,34.3066,34.28,34.3,17200.0
2007-09-28 15:20:00,51.66,51.8,51.64,51.79,21200.0,34.3,34.3929,34.2867,34.3863,21200.0
2007-09-28 15:25:00,51.79,51.79,51.72,51.79,17500.0,34.3863,34.3863,34.3398,34.3863,17500.0
2007-09-28 15:30:00,51.79,51.87,51.78,51.87,15300.0,34.3863,34.4394,34.3796,34.4394,15300.0
2007-09-28 15:35:00,51.87,51.9,51.78,51.8,34400.0,34.4394,34.4593,34.3796,34.3929,34400.0
2007-09-28 15:40:00,51.8,51.82,51.69,51.73,28900.0,34.3929,34.4062,34.3199,34.3464,28900.0
2007-09-28 15:45:00,51.73,51.85,51.73,51.83,53800.0,34.3464,34.4261,34.3464,34.4128,53800.0
2007-09-28 15:50:00,51.84,51.88,51.83,51.88,39200.0,34.4195,34.446,34.4128,34.446,39200.0
2007-09-28 15:55:00,51.89,51.9,51.8,51.87,82300.0,34.4527,34.4593,34.3929,34.4394,82300.0
2007-10-01 09:30:00,51.83,52.08,51.66,51.95,51400.0,34.4128,34.5788,34.3,34.4925,51400.0
2007-10-01 09:35:00,51.94,52.29,51.83,52.22,27300.0,34.4859,34.7182,34.4128,34.6718,27300.0
2007-10-01 09:40:00,52.22,52.25,51.97,52.12,37400.0,34.6718,34.6917,34.5058,34.6054,37400.0
2007-10-01 09:45:00,52.1,52.28,52.09,52.28,33500.0,34.5921,34.7116,34.5855,34.7116,33500.0
2007-10-01 09:50:00,52.29,52.31,52.15,52.27,20900.0,34.7182,34.7315,34.6253,34.705,20900.0
2007-10-01 09:55:00,52.27,52.59,52.16,52.53,46000.0,34.705,34.9174,34.6319,34.8776,46000.0
2007-10-01 10:00:00,52.56,52.7,52.4,52.64,38400.0,34.8975,34.9905,34.7913,34.9506,38400.0
2007-10-01 10:05:00,52.64,52.74,52.57,52.71,38500.0,34.9506,35.017,34.9042,34.9971,38500.0
2007-10-01 10:10:00,52.72,52.75,52.64,52.71,49400.0,35.0037,35.0237,34.9506,34.9971,49400.0
2007-10-01 10:15:00,52.72,52.75,52.63,52.73,25900.0,35.0037,35.0237,34.944,35.0104,25900.0
2007-10-01 10:20:00,52.74,52.8,52.71,52.74,27100.0,35.017,35.0569,34.9971,35.017,27100.0
2007-10-01 10:25:00,52.73,52.73,52.65,52.7,21700.0,35.0104,35.0104,34.9573,34.9905,21700.0
2007-10-01 10:30:00,52.7,52.72,52.54,52.58,21900.0,34.9905,35.0037,34.8842,34.9108,21900.0
2007-10-01 10:35:00,52.58,52.67,52.57,52.65,19500.0,34.9108,34.9705,34.9042,34.9573,19500.0
2007-10-01 10:40:00,52.65,52.65,52.51,52.56,24000.0,34.9573,34.9573,34.8643,34.8975,24000.0
2007-10-01 10:45:00,52.56,52.56,52.52,52.52,13600.0,34.8975,34.8975,34.871,34.871,13600.0
2007-10-01 10:50:00,52.52,52.52,52.45,52.45,15600.0,34.871,34.871,34.8245,34.8245,15600.0
2007-10-01 10:55:00,52.45,52.48,52.31,52.36,19100.0,34.8245,34.8444,34.7315,34.7647,19100.0
2007-10-01 11:00:00,52.38,52.38,52.12,52.15,20900.0,34.778,34.778,34.6054,34.6253,20900.0
2007-10-01 11:05:00,52.15,52.22,52.13,52.15,17200.0,34.6253,34.6718,34.612,34.6253,17200.0
2007-10-01 11:10:00,52.15,52.17,52.01,52.01,33200.0,34.6253,34.6386,34.5323,34.5323,33200.0
2007-10-01 11:15:00,52.02,52.05,51.94,51.98,34000.0,34.539,34.5589,34.4859,34.5124,34000.0
2007-10-01 11:20:00,51.98,52.24,51.98,52.24,27900.0,34.5124,34.685,34.5124,34.685,27900.0
2007-10-01 11:25:00,52.25,52.28,52.21,52.23,14100.0,34.6917,34.7116,34.6651,34.6784,14100.0
2007-10-01 11:30:00,52.23,52.34,52.23,52.33,28800.0,34.6784,34.7514,34.6784,34.7448,28800.0
2007-10-01 11:35:00,52.35,52.39,52.29,52.31,22100.0,34.7581,34.7846,34.7182,34.7315,22100.0
2007-10-01 11:40:00,52.31,52.41,52.28,52.34,26100.0,34.7315,34.7979,34.7116,34.7514,26100.0
2007-10-01 11:45:00,52.33,52.36,52.2,52.2,21000.0,34.7448,34.7647,34.6585,34.6585,21000.0
2007-10-01 11:50:00,52.21,52.25,52.1,52.24,31500.0,34.6651,34.6917,34.5921,34.685,31500.0
2007-10-01 11:55:00,52.24,52.24,52.11,52.12,15600.0,34.685,34.685,34.5987,34.6054,15600.0
2007-10-01 12:00:00,52.13,52.17,52.09,52.09,15600.0,34.612,34.6386,34.5855,34.5855,15600.0
2007-10-01 12:05:00,52.09,52.18,52.08,52.12,24000.0,34.5855,34.6452,34.5788,34.6054,24000.0
2007-10-01 12:10:00,52.12,52.15,52.08,52.15,12900.0,34.6054,34.6253,34.5788,34.6253,12900.0
2007-10-01 12:15:00,52.15,52.37,52.1,52.37,21200.0,34.6253,34.7714,34.5921,34.7714,21200.0
2007-10-01 12:20:00,52.36,52.48,52.34,52.44,27600.0,34.7647,34.8444,34.7514,34.8178,27600.0
2007-10-01 12:25:00,52.45,52.45,52.35,52.35,19700.0,34.8245,34.8245,34.7581,34.7581,19700.0
2007-10-01 12:30:00,52.34,52.4,52.3,52.4,16200.0,34.7514,34.7913,34.7249,34.7913,16200.0
2007-10-01 12:35:00,52.39,52.4,52.28,52.29,10700.0,34.7846,34.7913,34.7116,34.7182,10700.0
2007-10-01 12:40:00,52.28,52.29,52.2,52.21,15600.0,34.7116,34.7182,34.6585,34.6651,15600.0
2007-10-01 12:45:00,52.21,52.25,52.19,52.21,9900.0,34.6651,34.6917,34.6518,34.6651,9900.0
2007-10-01 12:50:00,52.21,52.25,52.18,52.22,13200.0,34.6651,34.6917,34.6452,34.6718,13200.0
2007-10-01 12:55:00,52.21,52.24,52.11,52.17,25000.0,34.6651,34.685,34.5987,34.6386,25000.0
2007-10-01 13:00:00,52.19,52.24,52.15,52.16,19300.0,34.6518,34.685,34.6253,34.6319,19300.0
2007-10-01 13:05:00,52.17,52.19,52.14,52.16,12500.0,34.6386,34.6518,34.6187,34.6319,12500.0
2007-10-01 13:10:00,52.16,52.26,52.13,52.25,29100.0,34.6319,34.6983,34.612,34.6917,29100.0
2007-10-01 13:15:00,52.25,52.36,52.25,52.32,14500.0,34.6917,34.7647,34.6917,34.7382,14500.0
2007-10-01 13:20:00,52.32,52.39,52.29,52.38,18100.0,34.7382,34.7846,34.7182,34.778,18100.0
2007-10-01 13:25:00,52.38,52.45,52.27,52.27,16600.0,34.778,34.8245,34.705,34.705,16600.0
2007-10-01 13:30:00,52.28,52.34,52.28,52.34,14400.0,34.7116,34.7514,34.7116,34.7514,14400.0
2007-10-01 13:35:00,52.34,52.36,52.26,52.35,30900.0,34.7514,34.7647,34.6983,34.7581,30900.0
2007-10-01 13:40:00,52.35,52.41,52.24,52.24,47100.0,34.7581,34.7979,34.685,34.685,47100.0
2007-10-01 13:45:00,52.23,52.33,52.19,52.21,23400.0,34.6784,34.7448,34.6518,34.6651,23400.0
2007-10-01 13:50:00,52.22,52.28,52.21,52.23,14000.0,34.6718,34.7116,34.6651,34.6784,14000.0
2007-10-01 13:55:00,52.23,52.32,52.23,52.29,18300.0,34.6784,34.7382,34.6784,34.7182,18300.0
2007-10-01 14:00:00,52.29,52.42,52.28,52.37,40200.0,34.7182,34.8046,34.7116,34.7714,40200.0
2007-10-01 14:05:00,52.37,52.4,52.31,52.37,45700.0,34.7714,34.7913,34.7315,34.7714,45700.0
2007-10-01 14:10:00,52.38,52.41,52.33,52.36,29800.0,34.778,34.7979,34.7448,34.7647,29800.0
2007-10-01 14:15:00,52.35,52.38,52.29,52.31,24700.0,34.7581,34.778,34.7182,34.7315,24700.0
2007-10-01 14:20:00,52.31,52.36,52.26,52.26,28100.0,34.7315,34.7647,34.6983,34.6983,28100.0
2007-10-01 14:25:00,52.28,52.3,52.23,52.24,28700.0,34.7116,34.7249,34.6784,34.685,28700.0
2007-10-01 14:30:00,52.26,52.27,52.2,52.21,25700.0,34.6983,34.705,34.6585,34.6651,25700.0
2007-10-01 14:35:00,52.23,52.28,52.2,52.26,23300.0,34.6784,34.7116,34.6585,34.6983,23300.0
2007-10-01 14:40:00,52.27,52.4,52.26,52.26,26000.0,34.705,34.7913,34.6983,34.6983,26000.0
2007-10-01 14:45:00,52.26,52.31,52.19,52.3,19300.0,34.6983,34.7315,34.6518,34.7249,19300.0
2007-10-01 14:50:00,52.31,52.41,52.31,52.39,24600.0,34.7315,34.7979,34.7315,34.7846,24600.0
2007-10-01 14:55:00,52.39,52.4,52.36,52.36,12900.0,34.7846,34.7913,34.7647,34.7647,12900.0
2007-10-01 15:00:00,52.37,52.41,52.36,52.37,22700.0,34.7714,34.7979,34.7647,34.7714,22700.0
2007-10-01 15:05:00,52.39,52.39,52.21,52.26,35300.0,34.7846,34.7846,34.6651,34.6983,35300.0
2007-10-01 15:10:00,52.25,52.28,52.2,52.21,19200.0,34.6917,34.7116,34.6585,34.6651,19200.0
2007-10-01 15:15:00,52.21,52.22,52.14,52.14,28800.0,34.6651,34.6718,34.6187,34.6187,28800.0
2007-10-01 15:20:00,52.14,52.18,52.11,52.15,27700.0,34.6187,34.6452,34.5987,34.6253,27700.0
2007-10-01 15:25:00,52.15,52.17,52.08,52.08,35600.0,34.6253,34.6386,34.5788,34.5788,35600.0
2007-10-01 15:30:00,52.1,52.13,52.04,52.11,58600.0,34.5921,34.612,34.5523,34.5987,58600.0
2007-10-01 15:35:00,52.13,52.13,52.02,52.07,53900.0,34.612,34.612,34.539,34.5722,53900.0
2007-10-01 15:40:00,52.05,52.09,52.01,52.05,50300.0,34.5589,34.5855,34.5323,34.5589,50300.0
2007-10-01 15:45:00,52.06,52.13,52.03,52.09,51500.0,34.5655,34.612,34.5456,34.5855,51500.0
2007-10-01 15:50:00,52.1,52.2,52.08,52.2,72100.0,34.5921,34.6585,34.5788,34.6585,72100.0
2007-10-01 15:55:00,52.2,52.21,52.06,52.17,95100.0,34.6585,34.6651,34.5655,34.6386,95100.0
2007-10-02 09:30:00,52.07,52.33,52.07,52.29,27800.0,34.5722,34.7448,34.5722,34.7182,27800.0
2007-10-02 09:35:00,52.31,52.51,52.22,52.43,37800.0,34.7315,34.8643,34.6718,34.8112,37800.0
2007-10-02 09:40:00,52.49,52.49,52.31,52.39,18200.0,34.851,34.851,34.7315,34.7846,18200.0
2007-10-02 09:45:00,52.36,52.48,52.25,52.28,32900.0,34.7647,34.8444,34.6917,34.7116,32900.0
2007-10-02 09:50:00,52.25,52.43,52.22,52.24,22200.0,34.6917,34.8112,34.6718,34.685,22200.0
2007-10-02 09:55:00,52.22,52.25,52.06,52.22,34200.0,34.6718,34.6917,34.5655,34.6718,34200.0
2007-10-02 10:00:00,52.19,52.5,52.09,52.43,43800.0,34.6518,34.8577,34.5855,34.8112,43800.0
2007-10-02 10:05:00,52.46,52.73,52.43,52.65,34100.0,34.8311,35.0104,34.8112,34.9573,34100.0
2007-10-02 10:10:00,52.62,52.75,52.61,52.67,28200.0,34.9373,35.0237,34.9307,34.9705,28200.0
2007-10-02 10:15:00,52.68,52.7,52.63,52.68,18900.0,34.9772,34.9905,34.944,34.9772,18900.0
2007-10-02 10:20:00,52.68,52.69,52.23,52.25,38300.0,34.9772,34.9838,34.6784,34.6917,38300.0
2007-10-02 10:25:00,52.26,52.49,52.26,52.45,36800.0,34.6983,34.851,34.6983,34.8245,36800.0
2007-10-02 10:30:00,52.43,52.45,52.36,52.43,37000.0,34.8112,34.8245,34.7647,34.8112,37000.0
2007-10-02 10:35:00,52.41,52.44,52.25,52.44,24300.0,34.7979,34.8178,34.6917,34.8178,24300.0
2007-10-02 10:40:00,52.45,52.45,52.25,52.3,21900.0,34.8245,34.8245,34.6917,34.7249,21900.0
2007-10-02 10:45:00,52.3,52.37,52.3,52.35,9500.0,34.7249,34.7714,34.7249,34.7581,9500.0
2007-10-02 10:50:00,52.35,52.37,52.31,52.31,10800.0,34.7581,34.7714,34.7315,34.7315,10800.0
2007-10-02 10:55:00,52.32,52.44,52.31,52.42,15700.0,34.7382,34.8178,34.7315,34.8046,15700.0
2007-10-02 11:00:00,52.41,52.43,52.3,52.32,13300.0,34.7979,34.8112,34.7249,34.7382,13300.0
2007-10-02 11:05:00,52.29,52.32,52.24,52.24,9600.0,34.7182,34.7382,34.685,34.685,9600.0
2007-10-02 11:10:00,52.24,52.31,52.24,52.25,19500.0,34.685,34.7315,34.685,34.6917,19500.0
2007-10-02 11:15:00,52.25,52.27,52.22,52.23,7000.0,34.6917,34.705,34.6718,34.6784,7000.0
2007-10-02 11:20:00,52.21,52.31,52.2,52.2,21900.0,34.6651,34.7315,34.6585,34.6585,21900.0
2007-10-02 11:25:00,52.22,52.3,52.22,52.3,8100.0,34.6718,34.7249,34.6718,34.7249,8100.0
2007-10-02 11:30:00,52.3,52.31,52.26,52.3,18000.0,34.7249,34.7315,34.6983,34.7249,18000.0
2007-10-02 11:35:00,52.29,52.3,52.26,52.29,12200.0,34.7182,34.7249,34.6983,34.7182,12200.0
2007-10-02 11:40:00,52.29,52.34,52.26,52.28,20400.0,34.7182,34.7514,34.6983,34.7116,20400.0
2007-10-02 11:45:00,52.28,52.32,52.25,52.25,9300.0,34.7116,34.7382,34.6917,34.6917,9300.0
2007-10-02 11:50:00,52.25,52.31,52.22,52.3,6600.0,34.6917,34.7315,34.6718,34.7249,6600.0
2007-10-02 11:55:00,52.3,52.3,52.25,52.26,11900.0,34.7249,34.7249,34.6917,34.6983,11900.0
2007-10-02 12:00:00,52.26,52.29,52.16,52.22,17900.0,34.6983,34.7182,34.6319,34.6718,17900.0
2007-10-02 12:05:00,52.22,52.22,52.08,52.11,18600.0,34.6718,34.6718,34.5788,34.5987,18600.0
2007-10-02 12:10:00,52.11,52.11,52.05,52.07,21900.0,34.5987,34.5987,34.5589,34.5722,21900.0
2007-10-02 12:15:00,52.07,52.1,52.04,52.07,12800.0,34.5722,34.5921,34.5523,34.5722,12800.0
2007-10-02 12:20:00,52.07,52.08,52.02,52.02,22600.0,34.5722,34.5788,34.539,34.539,22600.0
2007-10-02 12:25:00,52.02,52.03,51.99,52.02,17200.0,34.539,34.5456,34.5191,34.539,17200.0
2007-10-02 12:30:00,52.01,52.02,51.9,51.91,38100.0,34.5323,34.539,34.4593,34.4659,38100.0
2007-10-02 12:35:00,51.92,52.01,51.92,51.96,20400.0,34.4726,34.5323,34.4726,34.4991,20400.0
2007-10-02 12:40:00,51.96,52.03,51.96,52.0,13400.0,34.4991,34.5456,34.4991,34.5257,13400.0
2007-10-02 12:45:00,52.02,52.04,51.97,52.04,14400.0,34.539,34.5523,34.5058,34.5523,14400.0
2007-10-02 12:50:00,52.05,52.1,51.99,52.1,78900.0,34.5589,34.5921,34.5191,34.5921,78900.0
2007-10-02 12:55:00,52.1,52.15,52.1,52.15,17100.0,34.5921,34.6253,34.5921,34.6253,17100.0
2007-10-02 13:00:00,52.16,52.2,52.14,52.15,15200.0,34.6319,34.6585,34.6187,34.6253,15200.0
2007-10-02 13:05:00,52.15,52.15,52.1,52.14,10000.0,34.6253,34.6253,34.5921,34.6187,10000.0
2007-10-02 13:10:00,52.12,52.13,52.05,52.06,8400.0,34.6054,34.612,34.5589,34.5655,8400.0
2007-10-02 13:15:00,52.08,52.08,51.86,51.89,133900.0,34.5788,34.5788,34.4327,34.4527,133900.0
2007-10-02 13:20:00,51.89,51.99,51.86,51.99,17800.0,34.4527,34.5191,34.4327,34.5191,17800.0
2007-10-02 13:25:00,51.98,51.98,51.9,51.91,10400.0,34.5124,34.5124,34.4593,34.4659,10400.0
2007-10-02 13:30:00,51.92,51.93,51.88,51.9,8500.0,34.4726,34.4792,34.446,34.4593,8500.0
2007-10-02 13:35:00,51.9,51.96,51.87,51.95,16000.0,34.4593,34.4991,34.4394,34.4925,16000.0
2007-10-02 13:40:00,51.95,52.01,51.94,51.97,39600.0,34.4925,34.5323,34.4859,34.5058,39600.0
2007-10-02 13:45:00,51.98,51.99,51.85,51.9,78900.0,34.5124,34.5191,34.4261,34.4593,78900.0
2007-10-02 13:50:00,51.91,51.98,51.9,51.95,33800.0,34.4659,34.5124,34.4593,34.4925,33800.0
2007-10-02 13:55:00,51.94,51.98,51.89,51.94,28000.0,34.4859,34.5124,34.4527,34.4859,28000.0
2007-10-02 14:00:00,51.93,51.97,51.89,51.92,20100.0,34.4792,34.5058,34.4527,34.4726,20100.0
2007-10-02 14:05:00,51.93,51.93,51.87,51.87,7900.0,34.4792,34.4792,34.4394,34.4394,7900.0
2007-10-02 14:10:00,51.88,51.93,51.87,51.91,11400.0,34.446,34.4792,34.4394,34.4659,11400.0
2007-10-02 14:15:00,51.93,52.01,51.89,52.01,45300.0,34.4792,34.5323,34.4527,34.5323,45300.0
2007-10-02 14:20:00,52.0,52.02,51.94,51.96,20500.0,34.5257,34.539,34.4859,34.4991,20500.0
2007-10-02 14:25:00,51.95,52.12,51.94,52.11,53100.0,34.4925,34.6054,34.4859,34.5987,53100.0
2007-10-02 14:30:00,52.12,52.16,52.0,52.01,14100.0,34.6054,34.6319,34.5257,34.5323,14100.0
2007-10-02 14:35:00,52.01,52.06,52.0,52.04,11900.0,34.5323,34.5655,34.5257,34.5523,11900.0
2007-10-02 14:40:00,52.05,52.09,52.0,52.06,20400.0,34.5589,34.5855,34.5257,34.5655,20400.0
2007-10-02 14:45:00,52.06,52.1,52.04,52.05,12500.0,34.5655,34.5921,34.5523,34.5589,12500.0
2007-10-02 14:50:00,52.06,52.06,52.01,52.02,11400.0,34.5655,34.5655,34.5323,34.539,11400.0
2007-10-02 14:55:00,52.01,52.05,51.99,52.03,16200.0,34.5323,34.5589,34.5191,34.5456,16200.0
2007-10-02 15:00:00,52.03,52.05,51.95,51.99,41200.0,34.5456,34.5589,34.4925,34.5191,41200.0
2007-10-02 15:05:00,52.01,52.04,51.97,52.01,23900.0,34.5323,34.5523,34.5058,34.5323,23900.0
2007-10-02 15:10:00,51.99,52.03,51.96,52.01,27200.0,34.5191,34.5456,34.4991,34.5323,27200.0
2007-10-02 15:15:00,51.99,52.05,51.99,52.02,17300.0,34.5191,34.5589,34.5191,34.539,17300.0
2007-10-02 15:20:00,52.01,52.09,52.0,52.01,23800.0,34.5323,34.5855,34.5257,34.5323,23800.0
2007-10-02 15:25:00,52.02,52.07,52.0,52.06,31400.0,34.539,34.5722,34.5257,34.5655,31400.0
2007-10-02 15:30:00,52.06,52.08,52.02,52.05,27600.0,34.5655,34.5788,34.539,34.5589,27600.0
2007-10-02 15:35:00,52.05,52.08,52.0,52.0,36700.0,34.5589,34.5788,34.5257,34.5257,36700.0
2007-10-02 15:40:00,52.0,52.11,51.99,52.08,47100.0,34.5257,34.5987,34.5191,34.5788,47100.0
2007-10-02 15:45:00,52.07,52.07,51.99,52.01,37600.0,34.5722,34.5722,34.5191,34.5323,37600.0
2007-10-02 15:50:00,52.01,52.03,51.98,52.0,56100.0,34.5323,34.5456,34.5124,34.5257,56100.0
2007-10-02 15:55:00,52.0,52.06,52.0,52.06,64700.0,34.5257,34.5655,34.5257,34.5655,64700.0
2007-10-03 09:30:00,51.77,51.89,51.67,51.67,70700.0,34.373,34.4527,34.3066,34.3066,70700.0
2007-10-03 09:35:00,51.67,51.94,51.57,51.85,41500.0,34.3066,34.4859,34.2402,34.4261,41500.0
2007-10-03 09:40:00,51.84,51.96,51.61,51.64,40400.0,34.4195,34.4991,34.2668,34.2867,40400.0
2007-10-03 09:45:00,51.64,51.64,51.56,51.61,147100.0,34.2867,34.2867,34.2336,34.2668,147100.0
2007-10-03 09:50:00,51.61,51.65,51.56,51.6,42400.0,34.2668,34.2933,34.2336,34.2601,42400.0
2007-10-03 09:55:00,51.6,51.6,51.46,51.46,68200.0,34.2601,34.2601,34.1672,34.1672,68200.0
2007-10-03 10:00:00,51.47,51.6,51.45,51.59,68600.0,34.1738,34.2601,34.1605,34.2535,68600.0
2007-10-03 10:05:00,51.58,51.63,51.55,51.6,48100.0,34.2468,34.28,34.2269,34.2601,48100.0
2007-10-03 10:10:00,51.6,51.61,51.42,51.49,48900.0,34.2601,34.2668,34.1406,34.1871,48900.0
2007-10-03 10:15:00,51.5,51.51,51.46,51.5,61200.0,34.1937,34.2004,34.1672,34.1937,61200.0
2007-10-03 10:20:00,51.49,51.49,51.42,51.45,39100.0,34.1871,34.1871,34.1406,34.1605,39100.0
2007-10-03 10:25:00,51.44,51.45,51.4,51.44,32900.0,34.1539,34.1605,34.1273,34.1539,32900.0
2007-10-03 10:30:00,51.45,51.49,51.34,51.36,36100.0,34.1605,34.1871,34.0875,34.1008,36100.0
2007-10-03 10:35:00,51.36,51.38,51.29,51.31,42700.0,34.1008,34.114,34.0543,34.0676,42700.0
2007-10-03 10:40:00,51.29,51.37,51.25,51.29,54600.0,34.0543,34.1074,34.0277,34.0543,54600.0
2007-10-03 10:45:00,51.3,51.3,50.75,51.2,68500.0,34.0609,34.0609,33.6958,33.9945,68500.0
2007-10-03 10:50:00,51.2,51.23,51.01,51.16,64900.0,33.9945,34.0145,33.8684,33.968,64900.0
2007-10-03 10:55:00,51.15,51.22,51.08,51.09,50300.0,33.9613,34.0078,33.9149,33.9215,50300.0
2007-10-03 11:00:00,51.09,51.12,51.0,51.02,57300.0,33.9215,33.9414,33.8617,33.875,57300.0
2007-10-03 11:05:00,51.01,51.21,51.01,51.04,27400.0,33.8684,34.0012,33.8684,33.8883,27400.0
2007-10-03 11:10:00,51.04,51.04,50.88,50.88,58700.0,33.8883,33.8883,33.7821,33.7821,58700.0
2007-10-03 11:15:00,50.87,51.09,50.86,51.08,43000.0,33.7754,33.9215,33.7688,33.9149,43000.0
2007-10-03 11:20:00,51.08,51.09,50.97,50.99,39000.0,33.9149,33.9215,33.8418,33.8551,39000.0
2007-10-03 11:25:00,50.99,51.07,50.98,51.07,20900.0,33.8551,33.9082,33.8485,33.9082,20900.0
2007-10-03 11:30:00,51.06,51.19,51.04,51.18,31600.0,33.9016,33.9879,33.8883,33.9813,31600.0
2007-10-03 11:35:00,51.19,51.22,51.16,51.19,20600.0,33.9879,34.0078,33.968,33.9879,20600.0
2007-10-03 11:40:00,51.2,51.26,51.1,51.12,30200.0,33.9945,34.0344,33.9281,33.9414,30200.0
2007-10-03 11:45:00,51.11,51.16,51.1,51.12,18600.0,33.9348,33.968,33.9281,33.9414,18600.0
2007-10-03 11:50:00,51.12,51.18,51.08,51.1,20000.0,33.9414,33.9813,33.9149,33.9281,20000.0
2007-10-03 11:55:00,51.11,51.15,51.11,51.11,13700.0,33.9348,33.9613,33.9348,33.9348,13700.0
2007-10-03 12:00:00,51.12,51.14,51.04,51.05,37600.0,33.9414,33.9547,33.8883,33.8949,37600.0
2007-10-03 12:05:00,51.05,51.17,51.03,51.06,32600.0,33.8949,33.9746,33.8817,33.9016,32600.0
2007-10-03 12:10:00,51.07,51.09,51.04,51.05,18300.0,33.9082,33.9215,33.8883,33.8949,18300.0
2007-10-03 12:15:00,51.04,51.05,50.95,50.95,15900.0,33.8883,33.8949,33.8285,33.8285,15900.0
2007-10-03 12:20:00,50.97,50.99,50.91,50.92,33300.0,33.8418,33.8551,33.802,33.8086,33300.0
2007-10-03 12:25:00,50.92,50.97,50.9,50.97,18500.0,33.8086,33.8418,33.7953,33.8418,18500.0
2007-10-03 12:30:00,50.95,50.96,50.87,50.89,24100.0,33.8285,33.8352,33.7754,33.7887,24100.0
2007-10-03 12:35:00,50.88,50.9,50.88,50.9,14600.0,33.7821,33.7953,33.7821,33.7953,14600.0
2007-10-03 12:40:00,50.89,50.92,50.88,50.92,27200.0,33.7887,33.8086,33.7821,33.8086,27200.0
2007-10-03 12:45:00,50.93,50.93,50.89,50.9,14000.0,33.8153,33.8153,33.7887,33.7953,14000.0
2007-10-03 12:50:00,50.9,51.07,50.9,51.07,20800.0,33.7953,33.9082,33.7953,33.9082,20800.0
2007-10-03 12:55:00,51.07,51.1,51.06,51.1,12900.0,33.9082,33.9281,33.9016,33.9281,12900.0
2007-10-03 13:00:00,51.1,51.15,51.06,51.06,23100.0,33.9281,33.9613,33.9016,33.9016,23100.0
2007-10-03 13:05:00,51.07,51.07,50.8,50.8,32400.0,33.9082,33.9082,33.7289,33.7289,32400.0
2007-10-03 13:10:00,50.8,50.81,50.75,50.76,37500.0,33.7289,33.7356,33.6958,33.7024,37500.0
2007-10-03 13:15:00,50.76,50.79,50.68,50.71,52100.0,33.7024,33.7223,33.6493,33.6692,52100.0
2007-10-03 13:20:00,50.71,50.75,50.65,50.65,40600.0,33.6692,33.6958,33.6294,33.6294,40600.0
2007-10-03 13:25:00,50.65,50.66,50.53,50.53,41000.0,33.6294,33.636,33.5497,33.5497,41000.0
2007-10-03 13:30:00,50.52,50.6,50.51,50.59,49500.0,33.543,33.5962,33.5364,33.5895,49500.0
2007-10-03 13:35:00,50.58,50.6,50.55,50.58,22800.0,33.5829,33.5962,33.563,33.5829,22800.0
2007-10-03 13:40:00,50.57,50.59,50.53,50.55,27400.0,33.5762,33.5895,33.5497,33.563,27400.0
2007-10-03 13:45:00,50.55,50.57,50.52,50.56,16900.0,33.563,33.5762,33.543,33.5696,16900.0
2007-10-03 13:50:00,50.56,50.56,50.5,50.5,51200.0,33.5696,33.5696,33.5298,33.5298,51200.0
2007-10-03 13:55:00,50.5,50.58,50.48,50.55,34800.0,33.5298,33.5829,33.5165,33.563,34800.0
2007-10-03 14:00:00,50.56,50.58,50.5,50.58,23800.0,33.5696,33.5829,33.5298,33.5829,23800.0
2007-10-03 14:05:00,50.58,50.58,50.45,50.46,28200.0,33.5829,33.5829,33.4966,33.5032,28200.0
2007-10-03 14:10:00,50.46,50.55,50.4,50.53,26400.0,33.5032,33.563,33.4634,33.5497,26400.0
2007-10-03 14:15:00,50.55,50.57,50.53,50.55,20400.0,33.563,33.5762,33.5497,33.563,20400.0
2007-10-03 14:20:00,50.56,50.56,50.5,50.55,35300.0,33.5696,33.5696,33.5298,33.563,35300.0
2007-10-03 14:25:00,50.56,50.6,50.53,50.57,26100.0,33.5696,33.5962,33.5497,33.5762,26100.0
2007-10-03 14:30:00,50.57,50.6,50.53,50.54,19300.0,33.5762,33.5962,33.5497,33.5563,19300.0
2007-10-03 14:35:00,50.53,50.57,50.53,50.57,22900.0,33.5497,33.5762,33.5497,33.5762,22900.0
2007-10-03 14:40:00,50.56,50.58,50.52,50.56,19800.0,33.5696,33.5829,33.543,33.5696,19800.0
2007-10-03 14:45:00,50.56,50.56,50.48,50.53,51700.0,33.5696,33.5696,33.5165,33.5497,51700.0
2007-10-03 14:50:00,50.53,50.55,50.51,50.55,26600.0,33.5497,33.563,33.5364,33.563,26600.0
2007-10-03 14:55:00,50.54,50.58,50.5,50.56,29600.0,33.5563,33.5829,33.5298,33.5696,29600.0
2007-10-03 15:00:00,50.57,50.58,50.46,50.53,43900.0,33.5762,33.5829,33.5032,33.5497,43900.0
2007-10-03 15:05:00,50.54,50.65,50.52,50.63,43000.0,33.5563,33.6294,33.543,33.6161,43000.0
2007-10-03 15:10:00,50.63,50.66,50.59,50.65,37600.0,33.6161,33.636,33.5895,33.6294,37600.0
2007-10-03 15:15:00,50.66,50.66,50.62,50.62,37800.0,33.636,33.636,33.6094,33.6094,37800.0
2007-10-03 15:20:00,50.62,50.62,50.49,50.53,57100.0,33.6094,33.6094,33.5231,33.5497,57100.0
2007-10-03 15:25:00,50.53,50.56,50.51,50.54,36400.0,33.5497,33.5696,33.5364,33.5563,36400.0
2007-10-03 15:30:00,50.54,50.54,50.51,50.53,44200.0,33.5563,33.5563,33.5364,33.5497,44200.0
2007-10-03 15:35:00,50.53,50.56,50.49,50.49,64300.0,33.5497,33.5696,33.5231,33.5231,64300.0
2007-10-03 15:40:00,50.49,50.5,50.38,50.39,82400.0,33.5231,33.5298,33.4501,33.4567,82400.0
2007-10-03 15:45:00,50.4,50.5,50.39,50.46,104800.0,33.4634,33.5298,33.4567,33.5032,104800.0
2007-10-03 15:50:00,50.46,50.55,50.46,50.55,75000.0,33.5032,33.563,33.5032,33.563,75000.0
2007-10-03 15:55:00,50.55,50.66,50.54,50.64,102500.0,33.563,33.636,33.5563,33.6227,102500.0
2007-10-04 09:30:00,51.05,51.1,50.77,50.86,68200.0,33.8949,33.9281,33.709,33.7688,68200.0
2007-10-04 09:35:00,50.89,50.95,50.72,50.78,35400.0,33.7887,33.8285,33.6758,33.7157,35400.0
2007-10-04 09:40:00,50.75,50.86,50.62,50.65,20400.0,33.6958,33.7688,33.6094,33.6294,20400.0
2007-10-04 09:45:00,50.65,50.76,50.49,50.76,43000.0,33.6294,33.7024,33.5231,33.7024,43000.0
2007-10-04 09:50:00,50.76,50.76,50.51,50.69,29700.0,33.7024,33.7024,33.5364,33.6559,29700.0
2007-10-04 09:55:00,50.65,50.74,50.42,50.7,37000.0,33.6294,33.6891,33.4766,33.6626,37000.0
2007-10-04 10:00:00,50.66,50.76,50.52,50.58,22500.0,33.636,33.7024,33.543,33.5829,22500.0
2007-10-04 10:05:00,50.63,50.67,50.57,50.67,10600.0,33.6161,33.6426,33.5762,33.6426,10600.0
2007-10-04 10:10:00,50.7,50.8,50.7,50.75,15300.0,33.6626,33.7289,33.6626,33.6958,15300.0
2007-10-04 10:15:00,50.77,50.83,50.69,50.7,19500.0,33.709,33.7489,33.6559,33.6626,19500.0
2007-10-04 10:20:00,50.72,50.74,50.65,50.68,9400.0,33.6758,33.6891,33.6294,33.6493,9400.0
2007-10-04 10:25:00,50.69,50.76,50.6,50.61,43000.0,33.6559,33.7024,33.5962,33.6028,43000.0
2007-10-04 10:30:00,50.61,50.83,50.61,50.76,19600.0,33.6028,33.7489,33.6028,33.7024,19600.0
2007-10-04 10:35:00,50.76,50.78,50.6,50.77,23400.0,33.7024,33.7157,33.5962,33.709,23400.0
2007-10-04 10:40:00,50.77,50.9,50.75,50.9,11000.0,33.709,33.7953,33.6958,33.7953,11000.0
2007-10-04 10:45:00,50.9,51.1,50.86,51.0,36000.0,33.7953,33.9281,33.7688,33.8617,36000.0
2007-10-04 10:50:00,51.0,51.26,51.0,51.25,26000.0,33.8617,34.0344,33.8617,34.0277,26000.0
2007-10-04 10:55:00,51.25,51.25,51.06,51.16,33100.0,34.0277,34.0277,33.9016,33.968,33100.0
2007-10-04 11:00:00,51.18,51.22,51.14,51.16,23500.0,33.9813,34.0078,33.9547,33.968,23500.0
2007-10-04 11:05:00,51.16,51.23,51.15,51.18,15200.0,33.968,34.0145,33.9613,33.9813,15200.0
2007-10-04 11:10:00,51.18,51.18,51.07,51.09,13700.0,33.9813,33.9813,33.9082,33.9215,13700.0
2007-10-04 11:15:00,51.09,51.26,51.08,51.26,14500.0,33.9215,34.0344,33.9149,34.0344,14500.0
2007-10-04 11:20:00,51.25,51.3,51.22,51.28,14500.0,34.0277,34.0609,34.0078,34.0476,14500.0
2007-10-04 11:25:00,51.29,51.31,51.22,51.23,19100.0,34.0543,34.0676,34.0078,34.0145,19100.0
2007-10-04 11:30:00,51.23,51.25,51.2,51.22,11100.0,34.0145,34.0277,33.9945,34.0078,11100.0
2007-10-04 11:35:00,51.22,51.25,51.22,51.25,8500.0,34.0078,34.0277,34.0078,34.0277,8500.0
2007-10-04 11:40:00,51.24,51.3,51.21,51.27,22900.0,34.0211,34.0609,34.0012,34.041,22900.0
2007-10-04 11:45:00,51.27,51.27,51.22,51.22,10100.0,34.041,34.041,34.0078,34.0078,10100.0
2007-10-04 11:50:00,51.23,51.24,51.16,51.16,11600.0,34.0145,34.0211,33.968,33.968,11600.0
2007-10-04 11:55:00,51.16,51.18,51.15,51.16,6300.0,33.968,33.9813,33.9613,33.968,6300.0
2007-10-04 12:00:00,51.16,51.16,51.13,51.13,8200.0,33.968,33.968,33.9481,33.9481,8200.0
2007-10-04 12:05:00,51.14,51.14,51.1,51.11,8300.0,33.9547,33.9547,33.9281,33.9348,8300.0
2007-10-04 12:10:00,51.12,51.12,51.09,51.09,4200.0,33.9414,33.9414,33.9215,33.9215,4200.0
2007-10-04 12:15:00,51.1,51.31,51.1,51.31,29200.0,33.9281,34.0676,33.9281,34.0676,29200.0
2007-10-04 12:20:00,51.3,51.36,51.22,51.22,17000.0,34.0609,34.1008,34.0078,34.0078,17000.0
2007-10-04 12:25:00,51.22,51.23,51.18,51.2,5000.0,34.0078,34.0145,33.9813,33.9945,5000.0
2007-10-04 12:30:00,51.2,51.3,51.2,51.3,13900.0,33.9945,34.0609,33.9945,34.0609,13900.0
2007-10-04 12:35:00,51.29,51.29,51.25,51.27,7500.0,34.0543,34.0543,34.0277,34.041,7500.0
2007-10-04 12:40:00,51.27,51.28,51.26,51.28,5200.0,34.041,34.0476,34.0344,34.0476,5200.0
2007-10-04 12:45:00,51.27,51.28,51.23,51.27,13900.0,34.041,34.0476,34.0145,34.041,13900.0
2007-10-04 12:50:00,51.27,51.32,51.27,51.32,5800.0,34.041,34.0742,34.041,34.0742,5800.0
2007-10-04 12:55:00,51.32,51.32,51.3,51.3,4600.0,34.0742,34.0742,34.0609,34.0609,4600.0
2007-10-04 13:00:00,51.3,51.31,51.28,51.28,6000.0,34.0609,34.0676,34.0476,34.0476,6000.0
2007-10-04 13:05:00,51.28,51.29,51.16,51.21,10900.0,34.0476,34.0543,33.968,34.0012,10900.0
2007-10-04 13:10:00,51.23,51.23,51.14,51.15,6900.0,34.0145,34.0145,33.9547,33.9613,6900.0
2007-10-04 13:15:00,51.16,51.18,51.14,51.18,4300.0,33.968,33.9813,33.9547,33.9813,4300.0
2007-10-04 13:20:00,51.17,51.24,51.1,51.23,16100.0,33.9746,34.0211,33.9281,34.0145,16100.0
2007-10-04 13:25:00,51.24,51.29,51.21,51.27,10900.0,34.0211,34.0543,34.0012,34.041,10900.0
2007-10-04 13:30:00,51.26,51.27,51.24,51.24,5500.0,34.0344,34.041,34.0211,34.0211,5500.0
2007-10-04 13:35:00,51.25,51.3,51.22,51.27,6600.0,34.0277,34.0609,34.0078,34.041,6600.0
2007-10-04 13:40:00,51.27,51.3,51.24,51.29,11700.0,34.041,34.0609,34.0211,34.0543,11700.0
2007-10-04 13:45:00,51.29,51.29,51.26,51.27,8100.0,34.0543,34.0543,34.0344,34.041,8100.0
2007-10-04 13:50:00,51.27,51.31,51.26,51.29,9400.0,34.041,34.0676,34.0344,34.0543,9400.0
2007-10-04 13:55:00,51.29,51.31,51.25,51.26,11100.0,34.0543,34.0676,34.0277,34.0344,11100.0
2007-10-04 14:00:00,51.26,51.3,51.24,51.3,8200.0,34.0344,34.0609,34.0211,34.0609,8200.0
2007-10-04 14:05:00,51.3,51.32,51.29,51.31,11800.0,34.0609,34.0742,34.0543,34.0676,11800.0
2007-10-04 14:10:00,51.31,51.35,51.29,51.29,17200.0,34.0676,34.0941,34.0543,34.0543,17200.0
2007-10-04 14:15:00,51.29,51.3,51.26,51.27,11700.0,34.0543,34.0609,34.0344,34.041,11700.0
2007-10-04 14:20:00,51.29,51.31,51.27,51.27,16400.0,34.0543,34.0676,34.041,34.041,16400.0
2007-10-04 14:25:00,51.27,51.33,51.26,51.32,14700.0,34.041,34.0808,34.0344,34.0742,14700.0
2007-10-04 14:30:00,51.32,51.44,51.32,51.41,28100.0,34.0742,34.1539,34.0742,34.134,28100.0
2007-10-04 14:35:00,51.41,51.42,51.37,51.38,9300.0,34.134,34.1406,34.1074,34.114,9300.0
2007-10-04 14:40:00,51.38,51.38,51.27,51.27,10100.0,34.114,34.114,34.041,34.041,10100.0
2007-10-04 14:45:00,51.27,51.31,51.24,51.27,9600.0,34.041,34.0676,34.0211,34.041,9600.0
2007-10-04 14:50:00,51.27,51.29,51.25,51.25,8400.0,34.041,34.0543,34.0277,34.0277,8400.0
2007-10-04 14:55:00,51.26,51.33,51.26,51.31,10500.0,34.0344,34.0808,34.0344,34.0676,10500.0
2007-10-04 15:00:00,51.31,51.33,51.29,51.29,10500.0,34.0676,34.0808,34.0543,34.0543,10500.0
2007-10-04 15:05:00,51.29,51.29,51.23,51.25,13300.0,34.0543,34.0543,34.0145,34.0277,13300.0
2007-10-04 15:10:00,51.25,51.29,51.25,51.26,15700.0,34.0277,34.0543,34.0277,34.0344,15700.0
2007-10-04 15:15:00,51.25,51.26,51.18,51.22,21700.0,34.0277,34.0344,33.9813,34.0078,21700.0
2007-10-04 15:20:00,51.22,51.23,51.18,51.19,35400.0,34.0078,34.0145,33.9813,33.9879,35400.0
2007-10-04 15:25:00,51.22,51.22,51.15,51.15,29400.0,34.0078,34.0078,33.9613,33.9613,29400.0
2007-10-04 15:30:00,51.15,51.27,51.14,51.22,83600.0,33.9613,34.041,33.9547,34.0078,83600.0
2007-10-04 15:35:00,51.22,51.27,51.17,51.27,45200.0,34.0078,34.041,33.9746,34.041,45200.0
2007-10-04 15:40:00,51.26,51.29,51.25,51.25,26600.0,34.0344,34.0543,34.0277,34.0277,26600.0
2007-10-04 15:45:00,51.26,51.26,51.17,51.18,57000.0,34.0344,34.0344,33.9746,33.9813,57000.0
2007-10-04 15:50:00,51.19,51.22,51.16,51.18,39400.0,33.9879,34.0078,33.968,33.9813,39400.0
2007-10-04 15:55:00,51.17,51.18,51.07,51.18,78800.0,33.9746,33.9813,33.9082,33.9813,78800.0
2007-10-05 09:30:00,51.27,51.67,51.27,51.63,55100.0,34.041,34.3066,34.041,34.28,55100.0
2007-10-05 09:35:00,51.64,51.85,51.64,51.83,55800.0,34.2867,34.4261,34.2867,34.4128,55800.0
2007-10-05 09:40:00,51.84,51.89,51.73,51.8,32800.0,34.4195,34.4527,34.3464,34.3929,32800.0
2007-10-05 09:45:00,51.79,51.83,51.72,51.8,25600.0,34.3863,34.4128,34.3398,34.3929,25600.0
2007-10-05 09:50:00,51.8,51.8,51.64,51.79,23400.0,34.3929,34.3929,34.2867,34.3863,23400.0
2007-10-05 09:55:00,51.79,51.85,51.68,51.77,27500.0,34.3863,34.4261,34.3132,34.373,27500.0
2007-10-05 10:00:00,51.79,51.93,51.76,51.89,31200.0,34.3863,34.4792,34.3663,34.4527,31200.0
2007-10-05 10:05:00,51.88,52.1,51.88,52.09,61100.0,34.446,34.5921,34.446,34.5855,61100.0
2007-10-05 10:10:00,52.09,52.15,52.03,52.13,29300.0,34.5855,34.6253,34.5456,34.612,29300.0
2007-10-05 10:15:00,52.11,52.11,52.0,52.01,28300.0,34.5987,34.5987,34.5257,34.5323,28300.0
2007-10-05 10:20:00,52.02,52.17,52.0,52.16,34200.0,34.539,34.6386,34.5257,34.6319,34200.0
2007-10-05 10:25:00,52.16,52.21,52.03,52.03,20700.0,34.6319,34.6651,34.5456,34.5456,20700.0
2007-10-05 10:30:00,52.03,52.14,51.97,52.07,35900.0,34.5456,34.6187,34.5058,34.5722,35900.0
2007-10-05 10:35:00,52.05,52.08,52.04,52.07,18800.0,34.5589,34.5788,34.5523,34.5722,18800.0
2007-10-05 10:40:00,52.09,52.13,51.98,52.1,53700.0,34.5855,34.612,34.5124,34.5921,53700.0
2007-10-05 10:45:00,52.1,52.19,52.08,52.19,40500.0,34.5921,34.6518,34.5788,34.6518,40500.0
2007-10-05 10:50:00,52.18,52.18,52.02,52.03,18300.0,34.6452,34.6452,34.539,34.5456,18300.0
2007-10-05 10:55:00,52.04,52.04,51.87,52.01,39100.0,34.5523,34.5523,34.4394,34.5323,39100.0
2007-10-05 11:00:00,52.03,52.25,52.03,52.23,48300.0,34.5456,34.6917,34.5456,34.6784,48300.0
2007-10-05 11:05:00,52.23,52.3,52.16,52.17,58700.0,34.6784,34.7249,34.6319,34.6386,58700.0
2007-10-05 11:10:00,52.17,52.19,52.06,52.12,33200.0,34.6386,34.6518,34.5655,34.6054,33200.0
2007-10-05 11:15:00,52.11,52.23,51.93,52.13,119200.0,34.5987,34.6784,34.4792,34.612,119200.0
2007-10-05 11:20:00,52.12,52.17,52.07,52.15,38600.0,34.6054,34.6386,34.5722,34.6253,38600.0
2007-10-05 11:25:00,52.15,52.18,52.13,52.16,10900.0,34.6253,34.6452,34.612,34.6319,10900.0
2007-10-05 11:30:00,52.17,52.4,52.17,52.37,36100.0,34.6386,34.7913,34.6386,34.7714,36100.0
2007-10-05 11:35:00,52.34,52.46,52.34,52.4,36400.0,34.7514,34.8311,34.7514,34.7913,36400.0
2007-10-05 11:40:00,52.4,52.5,52.37,52.43,47300.0,34.7913,34.8577,34.7714,34.8112,47300.0
2007-10-05 11:45:00,52.44,52.45,52.4,52.43,11700.0,34.8178,34.8245,34.7913,34.8112,11700.0
2007-10-05 11:50:00,52.43,52.53,52.4,52.4,61500.0,34.8112,34.8776,34.7913,34.7913,61500.0
2007-10-05 11:55:00,52.42,52.42,52.25,52.39,37300.0,34.8046,34.8046,34.6917,34.7846,37300.0
2007-10-05 12:00:00,52.39,52.47,52.35,52.47,24900.0,34.7846,34.8378,34.7581,34.8378,24900.0
2007-10-05 12:05:00,52.47,52.47,52.32,52.33,26400.0,34.8378,34.8378,34.7382,34.7448,26400.0
2007-10-05 12:10:00,52.33,52.33,52.21,52.24,23800.0,34.7448,34.7448,34.6651,34.685,23800.0
2007-10-05 12:15:00,52.23,52.26,52.21,52.24,12400.0,34.6784,34.6983,34.6651,34.685,12400.0
2007-10-05 12:20:00,52.26,52.38,52.25,52.38,14800.0,34.6983,34.778,34.6917,34.778,14800.0
2007-10-05 12:25:00,52.38,52.4,52.37,52.4,18900.0,34.778,34.7913,34.7714,34.7913,18900.0
2007-10-05 12:30:00,52.39,52.49,52.38,52.47,25700.0,34.7846,34.851,34.778,34.8378,25700.0
2007-10-05 12:35:00,52.49,52.56,52.47,52.52,22600.0,34.851,34.8975,34.8378,34.871,22600.0
2007-10-05 12:40:00,52.54,52.57,52.53,52.54,14800.0,34.8842,34.9042,34.8776,34.8842,14800.0
2007-10-05 12:45:00,52.54,52.55,52.5,52.55,14900.0,34.8842,34.8909,34.8577,34.8909,14900.0
2007-10-05 12:50:00,52.55,52.55,52.52,52.53,16200.0,34.8909,34.8909,34.871,34.8776,16200.0
2007-10-05 12:55:00,52.53,52.62,52.52,52.61,30700.0,34.8776,34.9373,34.871,34.9307,30700.0
2007-10-05 13:00:00,52.62,52.7,52.62,52.69,32300.0,34.9373,34.9905,34.9373,34.9838,32300.0
2007-10-05 13:05:00,52.69,52.71,52.64,52.64,14000.0,34.9838,34.9971,34.9506,34.9506,14000.0
2007-10-05 13:10:00,52.66,52.66,52.62,52.64,11800.0,34.9639,34.9639,34.9373,34.9506,11800.0
2007-10-05 13:15:00,52.63,52.65,52.6,52.65,16800.0,34.944,34.9573,34.9241,34.9573,16800.0
2007-10-05 13:20:00,52.65,52.67,52.56,52.56,41100.0,34.9573,34.9705,34.8975,34.8975,41100.0
2007-10-05 13:25:00,52.57,52.76,52.56,52.76,27000.0,34.9042,35.0303,34.8975,35.0303,27000.0
2007-10-05 13:30:00,52.77,52.94,52.72,52.92,75000.0,35.0369,35.1498,35.0037,35.1365,75000.0
2007-10-05 13:35:00,52.92,53.02,52.92,52.99,48300.0,35.1365,35.2029,35.1365,35.183,48300.0
2007-10-05 13:40:00,53.0,53.12,52.98,53.07,53000.0,35.1897,35.2693,35.1764,35.2361,53000.0
2007-10-05 13:45:00,53.08,53.25,53.05,53.24,65700.0,35.2428,35.3556,35.2229,35.349,65700.0
2007-10-05 13:50:00,53.23,53.33,53.18,53.3,45500.0,35.3424,35.4088,35.3092,35.3888,45500.0
2007-10-05 13:55:00,53.29,53.37,53.29,53.33,24900.0,35.3822,35.4353,35.3822,35.4088,24900.0
2007-10-05 14:00:00,53.32,53.45,53.31,53.37,38500.0,35.4021,35.4884,35.3955,35.4353,38500.0
2007-10-05 14:05:00,53.37,53.49,53.34,53.38,42900.0,35.4353,35.515,35.4154,35.442,42900.0
2007-10-05 14:10:00,53.38,53.38,53.22,53.27,49900.0,35.442,35.442,35.3357,35.3689,49900.0
2007-10-05 14:15:00,53.29,53.49,53.27,53.42,44300.0,35.3822,35.515,35.3689,35.4685,44300.0
2007-10-05 14:20:00,53.43,53.57,53.43,53.52,40100.0,35.4752,35.5681,35.4752,35.5349,40100.0
2007-10-05 14:25:00,53.53,53.54,53.48,53.52,25100.0,35.5415,35.5482,35.5084,35.5349,25100.0
2007-10-05 14:30:00,53.51,53.55,53.46,53.47,76500.0,35.5283,35.5548,35.4951,35.5017,76500.0
2007-10-05 14:35:00,53.47,53.54,53.46,53.54,39700.0,35.5017,35.5482,35.4951,35.5482,39700.0
2007-10-05 14:40:00,53.54,53.57,53.47,53.56,83900.0,35.5482,35.5681,35.5017,35.5615,83900.0
2007-10-05 14:45:00,53.55,53.55,53.48,53.51,27000.0,35.5548,35.5548,35.5084,35.5283,27000.0
2007-10-05 14:50:00,53.5,53.58,53.5,53.52,32900.0,35.5216,35.5747,35.5216,35.5349,32900.0
2007-10-05 14:55:00,53.52,53.55,53.48,53.55,36000.0,35.5349,35.5548,35.5084,35.5548,36000.0
2007-10-05 15:00:00,53.56,53.68,53.55,53.61,69700.0,35.5615,35.6411,35.5548,35.5947,69700.0
2007-10-05 15:05:00,53.62,53.69,53.59,53.61,42000.0,35.6013,35.6478,35.5814,35.5947,42000.0
2007-10-05 15:10:00,53.62,53.65,53.44,53.45,49000.0,35.6013,35.6212,35.4818,35.4884,49000.0
2007-10-05 15:15:00,53.44,53.49,53.44,53.47,36500.0,35.4818,35.515,35.4818,35.5017,36500.0
2007-10-05 15:20:00,53.46,53.46,53.32,53.41,42600.0,35.4951,35.4951,35.4021,35.4619,42600.0
2007-10-05 15:25:00,53.43,53.57,53.43,53.54,76100.0,35.4752,35.5681,35.4752,35.5482,76100.0
2007-10-05 15:30:00,53.54,53.56,53.29,53.3,61700.0,35.5482,35.5615,35.3822,35.3888,61700.0
2007-10-05 15:35:00,53.29,53.39,53.29,53.34,60800.0,35.3822,35.4486,35.3822,35.4154,60800.0
2007-10-05 15:40:00,53.34,53.4,53.22,53.29,107800.0,35.4154,35.4552,35.3357,35.3822,107800.0
2007-10-05 15:45:00,53.29,53.44,53.26,53.34,83000.0,35.3822,35.4818,35.3623,35.4154,83000.0
2007-10-05 15:50:00,53.35,53.43,53.33,53.4,93300.0,35.422,35.4752,35.4088,35.4552,93300.0
2007-10-05 15:55:00,53.4,53.41,53.29,53.33,229800.0,35.4552,35.4619,35.3822,35.4088,229800.0
2007-10-08 09:30:00,53.24,53.37,52.98,53.32,43400.0,35.349,35.4353,35.1764,35.4021,43400.0
2007-10-08 09:35:00,53.29,53.3,53.06,53.18,19100.0,35.3822,35.3888,35.2295,35.3092,19100.0
2007-10-08 09:40:00,53.25,53.3,53.03,53.09,18100.0,35.3556,35.3888,35.2096,35.2494,18100.0
2007-10-08 09:45:00,53.09,53.14,52.98,53.03,33200.0,35.2494,35.2826,35.1764,35.2096,33200.0
2007-10-08 09:50:00,53.02,53.06,52.59,52.72,39700.0,35.2029,35.2295,34.9174,35.0037,39700.0
2007-10-08 09:55:00,52.75,53.1,52.75,53.04,20700.0,35.0237,35.256,35.0237,35.2162,20700.0
2007-10-08 10:00:00,53.02,53.21,52.93,53.12,30300.0,35.2029,35.3291,35.1432,35.2693,30300.0
2007-10-08 10:05:00,53.16,53.19,53.0,53.01,30600.0,35.2959,35.3158,35.1897,35.1963,30600.0
2007-10-08 10:10:00,53.03,53.13,53.0,53.08,22600.0,35.2096,35.276,35.1897,35.2428,22600.0
2007-10-08 10:15:00,53.07,53.08,52.8,52.82,43800.0,35.2361,35.2428,35.0569,35.0701,43800.0
2007-10-08 10:20:00,52.83,53.01,52.81,52.99,56800.0,35.0768,35.1963,35.0635,35.183,56800.0
2007-10-08 10:25:00,53.02,53.02,52.93,52.95,25200.0,35.2029,35.2029,35.1432,35.1565,25200.0
2007-10-08 10:30:00,52.95,53.04,52.95,53.04,23300.0,35.1565,35.2162,35.1565,35.2162,23300.0
2007-10-08 10:35:00,53.04,53.04,52.99,53.01,12800.0,35.2162,35.2162,35.183,35.1963,12800.0
2007-10-08 10:40:00,53.0,53.03,52.99,53.01,27600.0,35.1897,35.2096,35.183,35.1963,27600.0
2007-10-08 10:45:00,53.0,53.05,53.0,53.05,19200.0,35.1897,35.2229,35.1897,35.2229,19200.0
2007-10-08 10:50:00,53.05,53.05,53.02,53.04,10100.0,35.2229,35.2229,35.2029,35.2162,10100.0
2007-10-08 10:55:00,53.03,53.04,52.9,52.93,28000.0,35.2096,35.2162,35.1233,35.1432,28000.0
2007-10-08 11:00:00,52.93,52.95,52.75,52.83,49200.0,35.1432,35.1565,35.0237,35.0768,49200.0
2007-10-08 11:05:00,52.79,52.93,52.78,52.92,87600.0,35.0502,35.1432,35.0436,35.1365,87600.0
2007-10-08 11:10:00,52.93,52.98,52.89,52.98,30300.0,35.1432,35.1764,35.1166,35.1764,30300.0
2007-10-08 11:15:00,52.97,52.99,52.89,52.9,29800.0,35.1697,35.183,35.1166,35.1233,29800.0
2007-10-08 11:20:00,52.89,52.9,52.76,52.77,47600.0,35.1166,35.1233,35.0303,35.0369,47600.0
2007-10-08 11:25:00,52.77,52.77,52.61,52.69,59000.0,35.0369,35.0369,34.9307,34.9838,59000.0
2007-10-08 11:30:00,52.69,52.77,52.66,52.72,27100.0,34.9838,35.0369,34.9639,35.0037,27100.0
2007-10-08 11:35:00,52.72,52.8,52.7,52.79,20100.0,35.0037,35.0569,34.9905,35.0502,20100.0
2007-10-08 11:40:00,52.79,52.85,52.78,52.82,16000.0,35.0502,35.0901,35.0436,35.0701,16000.0
2007-10-08 11:45:00,52.81,52.85,52.81,52.85,25200.0,35.0635,35.0901,35.0635,35.0901,25200.0
2007-10-08 11:50:00,52.85,52.86,52.83,52.86,14800.0,35.0901,35.0967,35.0768,35.0967,14800.0
2007-10-08 11:55:00,52.86,52.91,52.85,52.89,14300.0,35.0967,35.1299,35.0901,35.1166,14300.0
2007-10-08 12:00:00,52.9,52.91,52.84,52.86,21400.0,35.1233,35.1299,35.0834,35.0967,21400.0
2007-10-08 12:05:00,52.86,52.89,52.83,52.85,9400.0,35.0967,35.1166,35.0768,35.0901,9400.0
2007-10-08 12:10:00,52.85,52.86,52.8,52.83,15000.0,35.0901,35.0967,35.0569,35.0768,15000.0
2007-10-08 12:15:00,52.85,52.87,52.83,52.86,11700.0,35.0901,35.1033,35.0768,35.0967,11700.0
2007-10-08 12:20:00,52.87,52.88,52.81,52.87,12800.0,35.1033,35.11,35.0635,35.1033,12800.0
2007-10-08 12:25:00,52.87,52.87,52.77,52.8,16500.0,35.1033,35.1033,35.0369,35.0569,16500.0
2007-10-08 12:30:00,52.8,52.87,52.76,52.78,18100.0,35.0569,35.1033,35.0303,35.0436,18100.0
2007-10-08 12:35:00,52.79,52.81,52.74,52.77,12300.0,35.0502,35.0635,35.017,35.0369,12300.0
2007-10-08 12:40:00,52.77,52.86,52.75,52.85,17800.0,35.0369,35.0967,35.0237,35.0901,17800.0
2007-10-08 12:45:00,52.85,52.86,52.83,52.85,10300.0,35.0901,35.0967,35.0768,35.0901,10300.0
2007-10-08 12:50:00,52.85,52.92,52.84,52.91,15800.0,35.0901,35.1365,35.0834,35.1299,15800.0
2007-10-08 12:55:00,52.91,52.96,52.91,52.94,14500.0,35.1299,35.1631,35.1299,35.1498,14500.0
2007-10-08 13:00:00,52.95,52.95,52.88,52.9,10700.0,35.1565,35.1565,35.11,35.1233,10700.0
2007-10-08 13:05:00,52.91,52.91,52.81,52.81,9100.0,35.1299,35.1299,35.0635,35.0635,9100.0
2007-10-08 13:10:00,52.82,52.85,52.82,52.85,9600.0,35.0701,35.0901,35.0701,35.0901,9600.0
2007-10-08 13:15:00,52.85,52.88,52.83,52.85,8800.0,35.0901,35.11,35.0768,35.0901,8800.0
2007-10-08 13:20:00,52.85,52.86,52.84,52.84,7500.0,35.0901,35.0967,35.0834,35.0834,7500.0
2007-10-08 13:25:00,52.85,52.88,52.84,52.86,12400.0,35.0901,35.11,35.0834,35.0967,12400.0
2007-10-08 13:30:00,52.86,52.89,52.85,52.87,13600.0,35.0967,35.1166,35.0901,35.1033,13600.0
2007-10-08 13:35:00,52.89,52.95,52.87,52.89,15200.0,35.1166,35.1565,35.1033,35.1166,15200.0
2007-10-08 13:40:00,52.9,52.94,52.87,52.89,13500.0,35.1233,35.1498,35.1033,35.1166,13500.0
2007-10-08 13:45:00,52.88,52.89,52.79,52.79,21500.0,35.11,35.1166,35.0502,35.0502,21500.0
2007-10-08 13:50:00,52.79,52.9,52.78,52.83,29600.0,35.0502,35.1233,35.0436,35.0768,29600.0
2007-10-08 13:55:00,52.82,52.85,52.8,52.85,11600.0,35.0701,35.0901,35.0569,35.0901,11600.0
2007-10-08 14:00:00,52.85,52.96,52.82,52.96,16000.0,35.0901,35.1631,35.0701,35.1631,16000.0
2007-10-08 14:05:00,52.97,52.97,52.9,52.96,16400.0,35.1697,35.1697,35.1233,35.1631,16400.0
2007-10-08 14:10:00,52.96,52.98,52.9,52.93,21300.0,35.1631,35.1764,35.1233,35.1432,21300.0
2007-10-08 14:15:00,52.94,53.07,52.94,53.06,97500.0,35.1498,35.2361,35.1498,35.2295,97500.0
2007-10-08 14:20:00,53.07,53.13,53.02,53.08,26300.0,35.2361,35.276,35.2029,35.2428,26300.0
2007-10-08 14:25:00,53.07,53.08,53.03,53.03,12800.0,35.2361,35.2428,35.2096,35.2096,12800.0
2007-10-08 14:30:00,53.04,53.04,52.82,52.92,28600.0,35.2162,35.2162,35.0701,35.1365,28600.0
2007-10-08 14:35:00,52.91,52.91,52.82,52.83,19300.0,35.1299,35.1299,35.0701,35.0768,19300.0
2007-10-08 14:40:00,52.83,52.9,52.78,52.8,22400.0,35.0768,35.1233,35.0436,35.0569,22400.0
2007-10-08 14:45:00,52.8,52.96,52.75,52.96,36700.0,35.0569,35.1631,35.0237,35.1631,36700.0
2007-10-08 14:50:00,52.97,52.98,52.8,52.84,19900.0,35.1697,35.1764,35.0569,35.0834,19900.0
2007-10-08 14:55:00,52.84,52.9,52.76,52.8,16700.0,35.0834,35.1233,35.0303,35.0569,16700.0
2007-10-08 15:00:00,52.82,52.87,52.81,52.86,16600.0,35.0701,35.1033,35.0635,35.0967,16600.0
2007-10-08 15:05:00,52.85,52.89,52.84,52.87,11700.0,35.0901,35.1166,35.0834,35.1033,11700.0
2007-10-08 15:10:00,52.87,52.91,52.84,52.85,18500.0,35.1033,35.1299,35.0834,35.0901,18500.0
2007-10-08 15:15:00,52.86,52.91,52.85,52.9,22300.0,35.0967,35.1299,35.0901,35.1233,22300.0
2007-10-08 15:20:00,52.91,52.97,52.89,52.96,21700.0,35.1299,35.1697,35.1166,35.1631,21700.0
2007-10-08 15:25:00,52.97,52.99,52.86,52.89,26000.0,35.1697,35.183,35.0967,35.1166,26000.0
2007-10-08 15:30:00,52.89,52.89,52.82,52.85,38300.0,35.1166,35.1166,35.0701,35.0901,38300.0
2007-10-08 15:35:00,52.85,52.92,52.84,52.91,18600.0,35.0901,35.1365,35.0834,35.1299,18600.0
2007-10-08 15:40:00,52.92,53.08,52.91,53.08,30800.0,35.1365,35.2428,35.1299,35.2428,30800.0
2007-10-08 15:45:00,53.07,53.19,53.07,53.15,54600.0,35.2361,35.3158,35.2361,35.2892,54600.0
2007-10-08 15:50:00,53.15,53.16,52.96,52.96,47400.0,35.2892,35.2959,35.1631,35.1631,47400.0
2007-10-08 15:55:00,52.96,53.0,52.88,52.99,83600.0,35.1631,35.1897,35.11,35.183,83600.0
2007-10-09 09:30:00,52.95,53.33,52.57,52.93,131000.0,35.1565,35.4088,34.9042,35.1432,131000.0
2007-10-09 09:35:00,52.86,53.5,52.69,53.46,94500.0,35.0967,35.5216,34.9838,35.4951,94500.0
2007-10-09 09:40:00,53.46,53.95,53.37,53.86,133600.0,35.4951,35.8204,35.4353,35.7607,133600.0
2007-10-09 09:45:00,53.86,53.9,53.53,53.53,53800.0,35.7607,35.7872,35.5415,35.5415,53800.0
2007-10-09 09:50:00,53.53,54.0,53.53,53.81,67400.0,35.5415,35.8536,35.5415,35.7275,67400.0
2007-10-09 09:55:00,53.79,53.82,53.35,53.38,30200.0,35.7142,35.7341,35.422,35.442,30200.0
2007-10-09 10:00:00,53.39,53.54,53.35,53.46,43900.0,35.4486,35.5482,35.422,35.4951,43900.0
2007-10-09 10:05:00,53.47,53.47,53.35,53.41,33000.0,35.5017,35.5017,35.422,35.4619,33000.0
2007-10-09 10:10:00,53.39,53.39,53.25,53.29,43900.0,35.4486,35.4486,35.3556,35.3822,43900.0
2007-10-09 10:15:00,53.31,53.41,53.27,53.41,921200.0,35.3955,35.4619,35.3689,35.4619,921200.0
2007-10-09 10:20:00,53.4,53.5,53.36,53.49,61000.0,35.4552,35.5216,35.4287,35.515,61000.0
2007-10-09 10:25:00,53.48,53.49,53.07,53.22,45100.0,35.5084,35.515,35.2361,35.3357,45100.0
2007-10-09 10:30:00,53.21,53.27,53.03,53.17,52700.0,35.3291,35.3689,35.2096,35.3025,52700.0
2007-10-09 10:35:00,53.17,53.23,53.14,53.2,33800.0,35.3025,35.3424,35.2826,35.3224,33800.0
2007-10-09 10:40:00,53.21,53.49,53.21,53.48,28200.0,35.3291,35.515,35.3291,35.5084,28200.0
2007-10-09 10:45:00,53.48,53.5,53.45,53.5,30200.0,35.5084,35.5216,35.4884,35.5216,30200.0
2007-10-09 10:50:00,53.49,53.7,53.48,53.59,88900.0,35.515,35.6544,35.5084,35.5814,88900.0
2007-10-09 10:55:00,53.59,53.67,53.51,53.66,15700.0,35.5814,35.6345,35.5283,35.6279,15700.0
2007-10-09 11:00:00,53.68,53.87,53.68,53.82,22000.0,35.6411,35.7673,35.6411,35.7341,22000.0
2007-10-09 11:05:00,53.83,53.92,53.82,53.84,58800.0,35.7407,35.8005,35.7341,35.7474,58800.0
2007-10-09 11:10:00,53.84,54.17,53.7,54.11,126500.0,35.7474,35.9665,35.6544,35.9266,126500.0
2007-10-09 11:15:00,54.08,54.25,54.06,54.19,49500.0,35.9067,36.0196,35.8934,35.9798,49500.0
2007-10-09 11:20:00,54.19,54.37,54.16,54.23,66700.0,35.9798,36.0993,35.9598,36.0063,66700.0
2007-10-09 11:25:00,54.23,54.27,54.18,54.21,21700.0,36.0063,36.0329,35.9731,35.993,21700.0
2007-10-09 11:30:00,54.21,54.23,54.12,54.12,24700.0,35.993,36.0063,35.9333,35.9333,24700.0
2007-10-09 11:35:00,54.12,54.17,54.06,54.06,24200.0,35.9333,35.9665,35.8934,35.8934,24200.0
2007-10-09 11:40:00,54.07,54.07,53.98,53.99,30200.0,35.9001,35.9001,35.8403,35.847,30200.0
2007-10-09 11:45:00,53.99,54.01,53.94,53.99,23500.0,35.847,35.8602,35.8138,35.847,23500.0
2007-10-09 11:50:00,54.0,54.02,53.96,53.98,13400.0,35.8536,35.8669,35.827,35.8403,13400.0
2007-10-09 11:55:00,53.98,54.0,53.91,53.97,29400.0,35.8403,35.8536,35.7939,35.8337,29400.0
2007-10-09 12:00:00,53.97,54.03,53.97,54.01,35200.0,35.8337,35.8735,35.8337,35.8602,35200.0
2007-10-09 12:05:00,54.01,54.03,53.96,53.99,24600.0,35.8602,35.8735,35.827,35.847,24600.0
2007-10-09 12:10:00,53.98,54.01,53.95,53.99,15100.0,35.8403,35.8602,35.8204,35.847,15100.0
2007-10-09 12:15:00,53.98,54.0,53.96,53.98,16800.0,35.8403,35.8536,35.827,35.8403,16800.0
2007-10-09 12:20:00,53.98,53.98,53.92,53.92,16800.0,35.8403,35.8403,35.8005,35.8005,16800.0
2007-10-09 12:25:00,53.92,53.93,53.86,53.88,27200.0,35.8005,35.8071,35.7607,35.7739,27200.0
2007-10-09 12:30:00,53.87,53.87,53.77,53.85,24500.0,35.7673,35.7673,35.7009,35.754,24500.0
2007-10-09 12:35:00,53.84,53.86,53.83,53.84,13500.0,35.7474,35.7607,35.7407,35.7474,13500.0
2007-10-09 12:40:00,53.85,53.85,53.75,53.78,18200.0,35.754,35.754,35.6876,35.7075,18200.0
2007-10-09 12:45:00,53.77,53.77,53.66,53.66,27500.0,35.7009,35.7009,35.6279,35.6279,27500.0
2007-10-09 12:50:00,53.67,53.73,53.63,53.73,24900.0,35.6345,35.6743,35.6079,35.6743,24900.0
2007-10-09 12:55:00,53.73,53.8,53.71,53.79,19000.0,35.6743,35.7208,35.6611,35.7142,19000.0
2007-10-09 13:00:00,53.79,53.86,53.77,53.86,49900.0,35.7142,35.7607,35.7009,35.7607,49900.0
2007-10-09 13:05:00,53.86,53.94,53.85,53.87,46300.0,35.7607,35.8138,35.754,35.7673,46300.0
2007-10-09 13:10:00,53.87,53.93,53.79,53.79,137700.0,35.7673,35.8071,35.7142,35.7142,137700.0
2007-10-09 13:15:00,53.8,53.81,53.74,53.75,14200.0,35.7208,35.7275,35.681,35.6876,14200.0
2007-10-09 13:20:00,53.75,53.76,53.56,53.59,28500.0,35.6876,35.6943,35.5615,35.5814,28500.0
2007-10-09 13:25:00,53.6,53.67,53.57,53.63,31800.0,35.588,35.6345,35.5681,35.6079,31800.0
2007-10-09 13:30:00,53.63,53.73,53.56,53.73,23800.0,35.6079,35.6743,35.5615,35.6743,23800.0
2007-10-09 13:35:00,53.73,53.73,53.66,53.66,21800.0,35.6743,35.6743,35.6279,35.6279,21800.0
2007-10-09 13:40:00,53.68,53.68,53.5,53.57,18700.0,35.6411,35.6411,35.5216,35.5681,18700.0
2007-10-09 13:45:00,53.57,53.77,53.57,53.68,47100.0,35.5681,35.7009,35.5681,35.6411,47100.0
2007-10-09 13:50:00,53.68,53.75,53.66,53.74,14100.0,35.6411,35.6876,35.6279,35.681,14100.0
2007-10-09 13:55:00,53.74,53.76,53.62,53.65,15500.0,35.681,35.6943,35.6013,35.6212,15500.0
2007-10-09 14:00:00,53.65,53.88,53.54,53.82,42200.0,35.6212,35.7739,35.5482,35.7341,42200.0
2007-10-09 14:05:00,53.8,53.83,53.6,53.61,32900.0,35.7208,35.7407,35.588,35.5947,32900.0
2007-10-09 14:10:00,53.63,53.73,53.56,53.73,25500.0,35.6079,35.6743,35.5615,35.6743,25500.0
2007-10-09 14:15:00,53.73,53.74,53.65,53.65,24100.0,35.6743,35.681,35.6212,35.6212,24100.0
2007-10-09 14:20:00,53.68,53.78,53.67,53.76,35000.0,35.6411,35.7075,35.6345,35.6943,35000.0
2007-10-09 14:25:00,53.77,53.84,53.74,53.84,39800.0,35.7009,35.7474,35.681,35.7474,39800.0
2007-10-09 14:30:00,53.84,53.93,53.77,53.9,56200.0,35.7474,35.8071,35.7009,35.7872,56200.0
2007-10-09 14:35:00,53.9,53.92,53.84,53.85,17500.0,35.7872,35.8005,35.7474,35.754,17500.0
2007-10-09 14:40:00,53.86,53.88,53.82,53.85,18200.0,35.7607,35.7739,35.7341,35.754,18200.0
2007-10-09 14:45:00,53.84,53.95,53.82,53.94,24000.0,35.7474,35.8204,35.7341,35.8138,24000.0
2007-10-09 14:50:00,53.93,54.0,53.83,53.86,25600.0,35.8071,35.8536,35.7407,35.7607,25600.0
2007-10-09 14:55:00,53.83,53.95,53.79,53.95,17500.0,35.7407,35.8204,35.7142,35.8204,17500.0
2007-10-09 15:00:00,53.94,53.94,53.74,53.83,29300.0,35.8138,35.8138,35.681,35.7407,29300.0
2007-10-09 15:05:00,53.83,53.91,53.81,53.86,23700.0,35.7407,35.7939,35.7275,35.7607,23700.0
2007-10-09 15:10:00,53.85,54.11,53.85,54.08,69300.0,35.754,35.9266,35.754,35.9067,69300.0
2007-10-09 15:15:00,54.06,54.15,54.03,54.14,41600.0,35.8934,35.9532,35.8735,35.9466,41600.0
2007-10-09 15:20:00,54.13,54.35,54.12,54.31,75700.0,35.9399,36.086,35.9333,36.0594,75700.0
2007-10-09 15:25:00,54.31,54.31,54.05,54.06,36100.0,36.0594,36.0594,35.8868,35.8934,36100.0
2007-10-09 15:30:00,54.05,54.11,53.96,54.04,48100.0,35.8868,35.9266,35.827,35.8802,48100.0
2007-10-09 15:35:00,54.04,54.09,53.95,53.98,38100.0,35.8802,35.9134,35.8204,35.8403,38100.0
2007-10-09 15:40:00,53.98,54.0,53.78,53.83,55200.0,35.8403,35.8536,35.7075,35.7407,55200.0
2007-10-09 15:45:00,53.84,54.02,53.84,54.01,59200.0,35.7474,35.8669,35.7474,35.8602,59200.0
2007-10-09 15:50:00,54.01,54.09,54.01,54.07,59200.0,35.8602,35.9134,35.8602,35.9001,59200.0
2007-10-09 15:55:00,54.07,54.07,53.94,53.98,82900.0,35.9001,35.9001,35.8138,35.8403,82900.0
2007-10-10 09:30:00,54.03,54.25,54.03,54.19,21600.0,35.8735,36.0196,35.8735,35.9798,21600.0
2007-10-10 09:35:00,54.2,54.37,54.13,54.24,25500.0,35.9864,36.0993,35.9399,36.013,25500.0
2007-10-10 09:40:00,54.25,54.28,53.82,53.87,31300.0,36.0196,36.0395,35.7341,35.7673,31300.0
2007-10-10 09:45:00,53.87,53.95,53.78,53.78,27300.0,35.7673,35.8204,35.7075,35.7075,27300.0
2007-10-10 09:50:00,53.79,53.85,53.69,53.8,41600.0,35.7142,35.754,35.6478,35.7208,41600.0
2007-10-10 09:55:00,53.8,53.83,53.75,53.76,20900.0,35.7208,35.7407,35.6876,35.6943,20900.0
2007-10-10 10:00:00,53.76,53.77,53.66,53.77,22300.0,35.6943,35.7009,35.6279,35.7009,22300.0
2007-10-10 10:05:00,53.77,53.82,53.68,53.8,25300.0,35.7009,35.7341,35.6411,35.7208,25300.0
2007-10-10 10:10:00,53.8,53.8,53.71,53.71,24300.0,35.7208,35.7208,35.6611,35.6611,24300.0
2007-10-10 10:15:00,53.71,53.76,53.7,53.76,19800.0,35.6611,35.6943,35.6544,35.6943,19800.0
2007-10-10 10:20:00,53.75,53.8,53.7,53.76,23500.0,35.6876,35.7208,35.6544,35.6943,23500.0
2007-10-10 10:25:00,53.75,53.82,53.7,53.78,24400.0,35.6876,35.7341,35.6544,35.7075,24400.0
2007-10-10 10:30:00,53.8,53.8,53.7,53.71,12500.0,35.7208,35.7208,35.6544,35.6611,12500.0
2007-10-10 10:35:00,53.7,53.81,53.7,53.73,14400.0,35.6544,35.7275,35.6544,35.6743,14400.0
2007-10-10 10:40:00,53.73,53.77,53.66,53.67,37700.0,35.6743,35.7009,35.6279,35.6345,37700.0
2007-10-10 10:45:00,53.67,53.7,53.6,53.68,12200.0,35.6345,35.6544,35.588,35.6411,12200.0
2007-10-10 10:50:00,53.67,53.67,53.59,53.59,7700.0,35.6345,35.6345,35.5814,35.5814,7700.0
2007-10-10 10:55:00,53.61,53.61,53.47,53.48,15400.0,35.5947,35.5947,35.5017,35.5084,15400.0
2007-10-10 11:00:00,53.48,53.53,53.45,53.46,19200.0,35.5084,35.5415,35.4884,35.4951,19200.0
2007-10-10 11:05:00,53.46,53.48,53.43,53.43,20400.0,35.4951,35.5084,35.4752,35.4752,20400.0
2007-10-10 11:10:00,53.43,53.49,53.43,53.48,10600.0,35.4752,35.515,35.4752,35.5084,10600.0
2007-10-10 11:15:00,53.48,53.52,53.47,53.51,20600.0,35.5084,35.5349,35.5017,35.5283,20600.0
2007-10-10 11:20:00,53.5,53.61,53.46,53.6,40100.0,35.5216,35.5947,35.4951,35.588,40100.0
2007-10-10 11:25:00,53.63,53.65,53.56,53.56,19300.0,35.6079,35.6212,35.5615,35.5615,19300.0
2007-10-10 11:30:00,53.57,53.59,53.55,53.58,42100.0,35.5681,35.5814,35.5548,35.5747,42100.0
2007-10-10 11:35:00,53.58,53.74,53.58,53.7,39100.0,35.5747,35.681,35.5747,35.6544,39100.0
2007-10-10 11:40:00,53.71,53.76,53.6,53.6,14200.0,35.6611,35.6943,35.588,35.588,14200.0
2007-10-10 11:45:00,53.6,53.6,53.5,53.5,12600.0,35.588,35.588,35.5216,35.5216,12600.0
2007-10-10 11:50:00,53.5,53.5,53.3,53.37,29800.0,35.5216,35.5216,35.3888,35.4353,29800.0
2007-10-10 11:55:00,53.36,53.37,53.25,53.25,18000.0,35.4287,35.4353,35.3556,35.3556,18000.0
2007-10-10 12:00:00,53.27,53.33,53.26,53.33,10300.0,35.3689,35.4088,35.3623,35.4088,10300.0
2007-10-10 12:05:00,53.31,53.45,53.29,53.45,10800.0,35.3955,35.4884,35.3822,35.4884,10800.0
2007-10-10 12:10:00,53.45,53.5,53.4,53.44,19600.0,35.4884,35.5216,35.4552,35.4818,19600.0
2007-10-10 12:15:00,53.44,53.45,53.39,53.41,14100.0,35.4818,35.4884,35.4486,35.4619,14100.0
2007-10-10 12:20:00,53.39,53.48,53.39,53.45,11800.0,35.4486,35.5084,35.4486,35.4884,11800.0
2007-10-10 12:25:00,53.45,53.49,53.44,53.45,7300.0,35.4884,35.515,35.4818,35.4884,7300.0
2007-10-10 12:30:00,53.45,53.45,53.38,53.39,9500.0,35.4884,35.4884,35.442,35.4486,9500.0
2007-10-10 12:35:00,53.39,53.49,53.39,53.41,16400.0,35.4486,35.515,35.4486,35.4619,16400.0
2007-10-10 12:40:00,53.41,53.48,53.4,53.42,10900.0,35.4619,35.5084,35.4552,35.4685,10900.0
2007-10-10 12:45:00,53.43,53.47,53.34,53.34,12800.0,35.4752,35.5017,35.4154,35.4154,12800.0
2007-10-10 12:50:00,53.35,53.36,53.15,53.2,25100.0,35.422,35.4287,35.2892,35.3224,25100.0
2007-10-10 12:55:00,53.2,53.2,53.1,53.1,21500.0,35.3224,35.3224,35.256,35.256,21500.0
2007-10-10 13:00:00,53.12,53.12,52.9,52.93,37400.0,35.2693,35.2693,35.1233,35.1432,37400.0
2007-10-10 13:05:00,52.9,53.01,52.84,52.97,26000.0,35.1233,35.1963,35.0834,35.1697,26000.0
2007-10-10 13:10:00,52.99,53.11,52.97,53.0,19400.0,35.183,35.2627,35.1697,35.1897,19400.0
2007-10-10 13:15:00,53.01,53.02,52.96,52.99,9400.0,35.1963,35.2029,35.1631,35.183,9400.0
2007-10-10 13:20:00,52.99,53.0,52.96,52.97,6800.0,35.183,35.1897,35.1631,35.1697,6800.0
2007-10-10 13:25:00,52.99,52.99,52.88,52.88,10300.0,35.183,35.183,35.11,35.11,10300.0
2007-10-10 13:30:00,52.88,52.95,52.88,52.93,10000.0,35.11,35.1565,35.11,35.1432,10000.0
2007-10-10 13:35:00,52.92,52.98,52.9,52.95,16400.0,35.1365,35.1764,35.1233,35.1565,16400.0
2007-10-10 13:40:00,52.95,52.95,52.84,52.84,18800.0,35.1565,35.1565,35.0834,35.0834,18800.0
2007-10-10 13:45:00,52.85,52.85,52.81,52.83,9400.0,35.0901,35.0901,35.0635,35.0768,9400.0
2007-10-10 13:50:00,52.83,52.96,52.81,52.85,24400.0,35.0768,35.1631,35.0635,35.0901,24400.0
2007-10-10 13:55:00,52.85,52.92,52.84,52.9,18600.0,35.0901,35.1365,35.0834,35.1233,18600.0
2007-10-10 14:00:00,52.9,52.9,52.8,52.84,15000.0,35.1233,35.1233,35.0569,35.0834,15000.0
2007-10-10 14:05:00,52.84,52.85,52.81,52.83,14300.0,35.0834,35.0901,35.0635,35.0768,14300.0
2007-10-10 14:10:00,52.84,52.85,52.8,52.8,13200.0,35.0834,35.0901,35.0569,35.0569,13200.0
2007-10-10 14:15:00,52.81,52.85,52.81,52.82,14700.0,35.0635,35.0901,35.0635,35.0701,14700.0
2007-10-10 14:20:00,52.81,52.83,52.72,52.74,50800.0,35.0635,35.0768,35.0037,35.017,50800.0
2007-10-10 14:25:00,52.75,53.06,52.74,53.05,53700.0,35.0237,35.2295,35.017,35.2229,53700.0
2007-10-10 14:30:00,53.06,53.39,53.05,53.38,108100.0,35.2295,35.4486,35.2229,35.442,108100.0
2007-10-10 14:35:00,53.37,53.46,53.26,53.31,47100.0,35.4353,35.4951,35.3623,35.3955,47100.0
2007-10-10 14:40:00,53.32,53.43,53.26,53.42,32000.0,35.4021,35.4752,35.3623,35.4685,32000.0
2007-10-10 14:45:00,53.42,53.49,53.39,53.46,18700.0,35.4685,35.515,35.4486,35.4951,18700.0
2007-10-10 14:50:00,53.46,53.48,53.43,53.46,21200.0,35.4951,35.5084,35.4752,35.4951,21200.0
2007-10-10 14:55:00,53.47,53.53,53.42,53.46,31600.0,35.5017,35.5415,35.4685,35.4951,31600.0
2007-10-10 15:00:00,53.46,53.52,53.45,53.51,18200.0,35.4951,35.5349,35.4884,35.5283,18200.0
2007-10-10 15:05:00,53.51,53.52,53.36,53.45,33000.0,35.5283,35.5349,35.4287,35.4884,33000.0
2007-10-10 15:10:00,53.45,53.46,53.38,53.39,31700.0,35.4884,35.4951,35.442,35.4486,31700.0
2007-10-10 15:15:00,53.39,53.48,53.34,53.47,25700.0,35.4486,35.5084,35.4154,35.5017,25700.0
2007-10-10 15:20:00,53.46,53.58,53.46,53.49,32300.0,35.4951,35.5747,35.4951,35.515,32300.0
2007-10-10 15:25:00,53.49,53.52,53.42,53.45,28100.0,35.515,35.5349,35.4685,35.4884,28100.0
2007-10-10 15:30:00,53.46,53.46,53.39,53.41,129900.0,35.4951,35.4951,35.4486,35.4619,129900.0
2007-10-10 15:35:00,53.4,53.42,53.32,53.38,138700.0,35.4552,35.4685,35.4021,35.442,138700.0
2007-10-10 15:40:00,53.36,53.38,53.31,53.32,31300.0,35.4287,35.442,35.3955,35.4021,31300.0
2007-10-10 15:45:00,53.32,53.32,53.27,53.31,50200.0,35.4021,35.4021,35.3689,35.3955,50200.0
2007-10-10 15:50:00,53.32,53.34,53.18,53.27,79900.0,35.4021,35.4154,35.3092,35.3689,79900.0
2007-10-10 15:55:00,53.27,53.32,53.18,53.2,78100.0,35.3689,35.4021,35.3092,35.3224,78100.0
2007-10-11 09:30:00,53.41,54.5,53.4,54.33,146400.0,35.4619,36.1856,35.4552,36.0727,146400.0
2007-10-11 09:35:00,54.42,54.42,54.11,54.27,58600.0,36.1325,36.1325,35.9266,36.0329,58600.0
2007-10-11 09:40:00,54.27,54.34,54.13,54.24,58000.0,36.0329,36.0794,35.9399,36.013,58000.0
2007-10-11 09:45:00,54.24,54.36,54.05,54.33,43200.0,36.013,36.0926,35.8868,36.0727,43200.0
2007-10-11 09:50:00,54.33,54.38,54.26,54.34,54500.0,36.0727,36.1059,36.0262,36.0794,54500.0
2007-10-11 09:55:00,54.33,54.43,54.16,54.34,74700.0,36.0727,36.1391,35.9598,36.0794,74700.0
2007-10-11 10:00:00,54.3,54.38,54.21,54.24,48400.0,36.0528,36.1059,35.993,36.013,48400.0
2007-10-11 10:05:00,54.25,54.25,53.96,54.21,42500.0,36.0196,36.0196,35.827,35.993,42500.0
2007-10-11 10:10:00,54.23,54.25,54.06,54.2,35700.0,36.0063,36.0196,35.8934,35.9864,35700.0
2007-10-11 10:15:00,54.2,54.22,54.02,54.05,28200.0,35.9864,35.9997,35.8669,35.8868,28200.0
2007-10-11 10:20:00,54.03,54.21,54.0,54.07,64600.0,35.8735,35.993,35.8536,35.9001,64600.0
2007-10-11 10:25:00,54.07,54.1,54.02,54.05,61900.0,35.9001,35.92,35.8669,35.8868,61900.0
2007-10-11 10:30:00,54.03,54.05,53.86,53.87,50900.0,35.8735,35.8868,35.7607,35.7673,50900.0
2007-10-11 10:35:00,53.87,53.96,53.78,53.93,18300.0,35.7673,35.827,35.7075,35.8071,18300.0
2007-10-11 10:40:00,53.91,53.93,53.62,53.8,65100.0,35.7939,35.8071,35.6013,35.7208,65100.0
2007-10-11 10:45:00,53.79,53.89,53.48,53.62,47000.0,35.7142,35.7806,35.5084,35.6013,47000.0
2007-10-11 10:50:00,53.63,53.86,53.63,53.82,29800.0,35.6079,35.7607,35.6079,35.7341,29800.0
2007-10-11 10:55:00,53.8,53.81,53.67,53.7,49000.0,35.7208,35.7275,35.6345,35.6544,49000.0
2007-10-11 11:00:00,53.69,53.7,53.61,53.64,25500.0,35.6478,35.6544,35.5947,35.6146,25500.0
2007-10-11 11:05:00,53.65,53.67,53.6,53.65,27400.0,35.6212,35.6345,35.588,35.6212,27400.0
2007-10-11 11:10:00,53.65,53.68,53.6,53.61,18700.0,35.6212,35.6411,35.588,35.5947,18700.0
2007-10-11 11:15:00,53.63,53.65,53.59,53.59,14700.0,35.6079,35.6212,35.5814,35.5814,14700.0
2007-10-11 11:20:00,53.59,53.64,53.54,53.62,22700.0,35.5814,35.6146,35.5482,35.6013,22700.0
2007-10-11 11:25:00,53.6,53.62,53.54,53.55,21600.0,35.588,35.6013,35.5482,35.5548,21600.0
2007-10-11 11:30:00,53.55,53.55,53.5,53.53,38900.0,35.5548,35.5548,35.5216,35.5415,38900.0
2007-10-11 11:35:00,53.52,53.55,53.5,53.54,35200.0,35.5349,35.5548,35.5216,35.5482,35200.0
2007-10-11 11:40:00,53.54,53.62,53.53,53.6,21600.0,35.5482,35.6013,35.5415,35.588,21600.0
2007-10-11 11:45:00,53.6,53.61,53.55,53.57,15500.0,35.588,35.5947,35.5548,35.5681,15500.0
2007-10-11 11:50:00,53.57,53.6,53.55,53.59,14200.0,35.5681,35.588,35.5548,35.5814,14200.0
2007-10-11 11:55:00,53.59,53.59,53.56,53.57,19100.0,35.5814,35.5814,35.5615,35.5681,19100.0
2007-10-11 12:00:00,53.57,53.79,53.57,53.57,30600.0,35.5681,35.7142,35.5681,35.5681,30600.0
2007-10-11 12:05:00,53.56,53.58,53.54,53.56,17500.0,35.5615,35.5747,35.5482,35.5615,17500.0
2007-10-11 12:10:00,53.56,53.56,53.53,53.55,19700.0,35.5615,35.5615,35.5415,35.5548,19700.0
2007-10-11 12:15:00,53.54,53.74,53.54,53.71,40300.0,35.5482,35.681,35.5482,35.6611,40300.0
2007-10-11 12:20:00,53.7,53.76,53.59,53.76,24900.0,35.6544,35.6943,35.5814,35.6943,24900.0
2007-10-11 12:25:00,53.74,53.8,53.69,53.76,18900.0,35.681,35.7208,35.6478,35.6943,18900.0
2007-10-11 12:30:00,53.76,53.9,53.72,53.9,16200.0,35.6943,35.7872,35.6677,35.7872,16200.0
2007-10-11 12:35:00,53.88,53.9,53.76,53.77,8700.0,35.7739,35.7872,35.6943,35.7009,8700.0
2007-10-11 12:40:00,53.77,53.82,53.77,53.77,7700.0,35.7009,35.7341,35.7009,35.7009,7700.0
2007-10-11 12:45:00,53.76,53.78,53.71,53.71,8500.0,35.6943,35.7075,35.6611,35.6611,8500.0
2007-10-11 12:50:00,53.71,53.73,53.69,53.69,9100.0,35.6611,35.6743,35.6478,35.6478,9100.0
2007-10-11 12:55:00,53.68,53.71,53.65,53.68,7700.0,35.6411,35.6611,35.6212,35.6411,7700.0
2007-10-11 13:00:00,53.68,53.71,53.58,53.6,12400.0,35.6411,35.6611,35.5747,35.588,12400.0
2007-10-11 13:05:00,53.6,53.67,53.57,53.61,19200.0,35.588,35.6345,35.5681,35.5947,19200.0
2007-10-11 13:10:00,53.59,53.64,53.51,53.6,39700.0,35.5814,35.6146,35.5283,35.588,39700.0
2007-10-11 13:15:00,53.6,53.68,53.46,53.55,140800.0,35.588,35.6411,35.4951,35.5548,140800.0
2007-10-11 13:20:00,53.54,53.62,53.52,53.54,16600.0,35.5482,35.6013,35.5349,35.5482,16600.0
2007-10-11 13:25:00,53.56,53.63,53.51,53.58,18000.0,35.5615,35.6079,35.5283,35.5747,18000.0
2007-10-11 13:30:00,53.58,53.59,53.49,53.51,365500.0,35.5747,35.5814,35.515,35.5283,365500.0
2007-10-11 13:35:00,53.54,53.56,53.5,53.53,129000.0,35.5482,35.5615,35.5216,35.5415,129000.0
2007-10-11 13:40:00,53.52,53.56,53.49,53.52,39100.0,35.5349,35.5615,35.515,35.5349,39100.0
2007-10-11 13:45:00,53.52,53.58,53.52,53.54,14400.0,35.5349,35.5747,35.5349,35.5482,14400.0
2007-10-11 13:50:00,53.54,53.55,53.26,53.28,56800.0,35.5482,35.5548,35.3623,35.3756,56800.0
2007-10-11 13:55:00,53.28,53.4,53.25,53.38,123700.0,35.3756,35.4552,35.3556,35.442,123700.0
2007-10-11 14:00:00,53.38,53.4,53.27,53.31,32000.0,35.442,35.4552,35.3689,35.3955,32000.0
2007-10-11 14:05:00,53.31,53.36,53.17,53.23,46900.0,35.3955,35.4287,35.3025,35.3424,46900.0
2007-10-11 14:10:00,53.24,53.24,52.98,53.0,37300.0,35.349,35.349,35.1764,35.1897,37300.0
2007-10-11 14:15:00,53.0,53.13,52.91,53.06,78800.0,35.1897,35.276,35.1299,35.2295,78800.0
2007-10-11 14:20:00,53.06,53.25,52.92,53.22,112800.0,35.2295,35.3556,35.1365,35.3357,112800.0
2007-10-11 14:25:00,53.22,53.25,52.81,52.91,90600.0,35.3357,35.3556,35.0635,35.1299,90600.0
2007-10-11 14:30:00,52.91,53.12,52.69,53.0,124900.0,35.1299,35.2693,34.9838,35.1897,124900.0
2007-10-11 14:35:00,53.0,53.18,52.88,53.0,68900.0,35.1897,35.3092,35.11,35.1897,68900.0
2007-10-11 14:40:00,53.05,53.18,52.87,52.99,77400.0,35.2229,35.3092,35.1033,35.183,77400.0
2007-10-11 14:45:00,52.99,53.16,52.93,53.12,95200.0,35.183,35.2959,35.1432,35.2693,95200.0
2007-10-11 14:50:00,53.11,53.13,52.9,52.97,77500.0,35.2627,35.276,35.1233,35.1697,77500.0
2007-10-11 14:55:00,52.98,53.11,52.95,53.07,53900.0,35.1764,35.2627,35.1565,35.2361,53900.0
2007-10-11 15:00:00,53.07,53.24,52.98,52.99,95500.0,35.2361,35.349,35.1764,35.183,95500.0
2007-10-11 15:05:00,52.98,53.02,52.74,52.87,107600.0,35.1764,35.2029,35.017,35.1033,107600.0
2007-10-11 15:10:00,52.87,52.95,52.6,52.67,53700.0,35.1033,35.1565,34.9241,34.9705,53700.0
2007-10-11 15:15:00,52.67,52.71,52.47,52.5,53600.0,34.9705,34.9971,34.8378,34.8577,53600.0
2007-10-11 15:20:00,52.5,52.59,52.27,52.43,63300.0,34.8577,34.9174,34.705,34.8112,63300.0
2007-10-11 15:25:00,52.43,52.6,52.28,52.42,115700.0,34.8112,34.9241,34.7116,34.8046,115700.0
2007-10-11 15:30:00,52.42,52.72,52.35,52.71,122800.0,34.8046,35.0037,34.7581,34.9971,122800.0
2007-10-11 15:35:00,52.7,52.85,52.65,52.85,94400.0,34.9905,35.0901,34.9573,35.0901,94400.0
2007-10-11 15:40:00,52.9,53.03,52.73,52.96,75000.0,35.1233,35.2096,35.0104,35.1631,75000.0
2007-10-11 15:45:00,52.96,53.2,52.93,52.96,77700.0,35.1631,35.3224,35.1432,35.1631,77700.0
2007-10-11 15:50:00,52.97,53.11,52.93,53.1,122900.0,35.1697,35.2627,35.1432,35.256,122900.0
2007-10-11 15:55:00,53.1,53.15,52.98,52.98,173900.0,35.256,35.2892,35.1764,35.1764,173900.0
2007-10-12 09:30:00,53.25,53.34,53.01,53.33,43400.0,35.3556,35.4154,35.1963,35.4088,43400.0
2007-10-12 09:35:00,53.34,53.45,53.1,53.45,25800.0,35.4154,35.4884,35.256,35.4884,25800.0
2007-10-12 09:40:00,53.4,53.59,53.38,53.42,37400.0,35.4552,35.5814,35.442,35.4685,37400.0
2007-10-12 09:45:00,53.42,53.46,53.26,53.36,37100.0,35.4685,35.4951,35.3623,35.4287,37100.0
2007-10-12 09:50:00,53.37,53.46,53.11,53.41,59000.0,35.4353,35.4951,35.2627,35.4619,59000.0
2007-10-12 09:55:00,53.46,53.59,53.35,53.52,36200.0,35.4951,35.5814,35.422,35.5349,36200.0
2007-10-12 10:00:00,53.53,53.56,53.33,53.55,42000.0,35.5415,35.5615,35.4088,35.5548,42000.0
2007-10-12 10:05:00,53.51,53.9,53.51,53.87,37700.0,35.5283,35.7872,35.5283,35.7673,37700.0
2007-10-12 10:10:00,53.87,53.95,53.73,53.76,35000.0,35.7673,35.8204,35.6743,35.6943,35000.0
2007-10-12 10:15:00,53.76,53.84,53.67,53.67,25600.0,35.6943,35.7474,35.6345,35.6345,25600.0
2007-10-12 10:20:00,53.68,53.68,53.48,53.51,27700.0,35.6411,35.6411,35.5084,35.5283,27700.0
2007-10-12 10:25:00,53.49,53.59,53.37,53.59,44300.0,35.515,35.5814,35.4353,35.5814,44300.0
2007-10-12 10:30:00,53.62,53.68,53.59,53.59,118400.0,35.6013,35.6411,35.5814,35.5814,118400.0
2007-10-12 10:35:00,53.6,53.66,53.57,53.62,20100.0,35.588,35.6279,35.5681,35.6013,20100.0
2007-10-12 10:40:00,53.61,53.62,53.54,53.6,42800.0,35.5947,35.6013,35.5482,35.588,42800.0
2007-10-12 10:45:00,53.6,53.62,53.56,53.59,27800.0,35.588,35.6013,35.5615,35.5814,27800.0
2007-10-12 10:50:00,53.58,53.6,53.54,53.59,26500.0,35.5747,35.588,35.5482,35.5814,26500.0
2007-10-12 10:55:00,53.58,53.71,53.58,53.71,30300.0,35.5747,35.6611,35.5747,35.6611,30300.0
2007-10-12 11:00:00,53.7,53.88,53.68,53.87,25000.0,35.6544,35.7739,35.6411,35.7673,25000.0
2007-10-12 11:05:00,53.87,53.95,53.83,53.89,133500.0,35.7673,35.8204,35.7407,35.7806,133500.0
2007-10-12 11:10:00,53.88,53.9,53.8,53.88,35500.0,35.7739,35.7872,35.7208,35.7739,35500.0
2007-10-12 11:15:00,53.88,54.0,53.87,53.97,41300.0,35.7739,35.8536,35.7673,35.8337,41300.0
2007-10-12 11:20:00,53.96,54.17,53.94,54.15,55000.0,35.827,35.9665,35.8138,35.9532,55000.0
2007-10-12 11:25:00,54.14,54.14,53.94,54.02,41400.0,35.9466,35.9466,35.8138,35.8669,41400.0
2007-10-12 11:30:00,54.01,54.08,53.95,53.95,108900.0,35.8602,35.9067,35.8204,35.8204,108900.0
2007-10-12 11:35:00,53.95,54.04,53.94,54.01,13200.0,35.8204,35.8802,35.8138,35.8602,13200.0
2007-10-12 11:40:00,54.0,54.0,53.74,53.74,16800.0,35.8536,35.8536,35.681,35.681,16800.0
2007-10-12 11:45:00,53.75,53.88,53.75,53.84,11600.0,35.6876,35.7739,35.6876,35.7474,11600.0
2007-10-12 11:50:00,53.83,53.83,53.75,53.83,8600.0,35.7407,35.7407,35.6876,35.7407,8600.0
2007-10-12 11:55:00,53.83,53.88,53.8,53.82,10600.0,35.7407,35.7739,35.7208,35.7341,10600.0
2007-10-12 12:00:00,53.81,53.95,53.8,53.94,47500.0,35.7275,35.8204,35.7208,35.8138,47500.0
2007-10-12 12:05:00,53.95,54.07,53.94,53.99,20500.0,35.8204,35.9001,35.8138,35.847,20500.0
2007-10-12 12:10:00,54.0,54.02,53.96,53.98,9800.0,35.8536,35.8669,35.827,35.8403,9800.0
2007-10-12 12:15:00,53.99,54.0,53.87,53.92,8000.0,35.847,35.8536,35.7673,35.8005,8000.0
2007-10-12 12:20:00,53.92,54.07,53.92,54.05,11000.0,35.8005,35.9001,35.8005,35.8868,11000.0
2007-10-12 12:25:00,54.06,54.06,53.98,54.0,10000.0,35.8934,35.8934,35.8403,35.8536,10000.0
2007-10-12 12:30:00,53.99,53.99,53.88,53.9,14000.0,35.847,35.847,35.7739,35.7872,14000.0
2007-10-12 12:35:00,53.92,54.03,53.92,54.02,15200.0,35.8005,35.8735,35.8005,35.8669,15200.0
2007-10-12 12:40:00,54.01,54.17,54.01,54.1,37700.0,35.8602,35.9665,35.8602,35.92,37700.0
2007-10-12 12:45:00,54.11,54.14,54.1,54.14,6300.0,35.9266,35.9466,35.92,35.9466,6300.0
2007-10-12 12:50:00,54.13,54.15,54.05,54.15,15100.0,35.9399,35.9532,35.8868,35.9532,15100.0
2007-10-12 12:55:00,54.15,54.17,54.1,54.15,14800.0,35.9532,35.9665,35.92,35.9532,14800.0
2007-10-12 13:00:00,54.16,54.16,54.06,54.08,14300.0,35.9598,35.9598,35.8934,35.9067,14300.0
2007-10-12 13:05:00,54.07,54.08,54.04,54.07,9100.0,35.9001,35.9067,35.8802,35.9001,9100.0
2007-10-12 13:10:00,54.06,54.06,53.98,54.01,22500.0,35.8934,35.8934,35.8403,35.8602,22500.0
2007-10-12 13:15:00,54.01,54.01,53.91,53.94,14400.0,35.8602,35.8602,35.7939,35.8138,14400.0
2007-10-12 13:20:00,53.93,53.97,53.93,53.94,9400.0,35.8071,35.8337,35.8071,35.8138,9400.0
2007-10-12 13:25:00,53.95,54.01,53.92,53.98,22600.0,35.8204,35.8602,35.8005,35.8403,22600.0
2007-10-12 13:30:00,54.0,54.0,53.92,53.94,9500.0,35.8536,35.8536,35.8005,35.8138,9500.0
2007-10-12 13:35:00,53.94,53.97,53.86,53.87,36000.0,35.8138,35.8337,35.7607,35.7673,36000.0
2007-10-12 13:40:00,53.87,53.88,53.81,53.84,28300.0,35.7673,35.7739,35.7275,35.7474,28300.0
2007-10-12 13:45:00,53.84,53.87,53.73,53.79,58700.0,35.7474,35.7673,35.6743,35.7142,58700.0
2007-10-12 13:50:00,53.79,53.79,53.68,53.7,30600.0,35.7142,35.7142,35.6411,35.6544,30600.0
2007-10-12 13:55:00,53.7,53.8,53.58,53.64,140500.0,35.6544,35.7208,35.5747,35.6146,140500.0
2007-10-12 14:00:00,53.63,53.66,53.52,53.6,86200.0,35.6079,35.6279,35.5349,35.588,86200.0
2007-10-12 14:05:00,53.59,53.7,53.52,53.52,26600.0,35.5814,35.6544,35.5349,35.5349,26600.0
2007-10-12 14:10:00,53.52,53.52,53.27,53.29,46800.0,35.5349,35.5349,35.3689,35.3822,46800.0
2007-10-12 14:15:00,53.28,53.31,53.22,53.31,40200.0,35.3756,35.3955,35.3357,35.3955,40200.0
2007-10-12 14:20:00,53.31,53.42,53.25,53.42,27000.0,35.3955,35.4685,35.3556,35.4685,27000.0
2007-10-12 14:25:00,53.42,53.48,53.35,53.43,25900.0,35.4685,35.5084,35.422,35.4752,25900.0
2007-10-12 14:30:00,53.43,53.54,53.43,53.48,20300.0,35.4752,35.5482,35.4752,35.5084,20300.0
2007-10-12 14:35:00,53.48,53.58,53.39,53.47,46100.0,35.5084,35.5747,35.4486,35.5017,46100.0
2007-10-12 14:40:00,53.47,53.48,53.3,53.34,42400.0,35.5017,35.5084,35.3888,35.4154,42400.0
2007-10-12 14:45:00,53.34,53.38,53.29,53.37,16400.0,35.4154,35.442,35.3822,35.4353,16400.0
2007-10-12 14:50:00,53.38,53.5,53.38,53.49,21500.0,35.442,35.5216,35.442,35.515,21500.0
2007-10-12 14:55:00,53.49,53.5,53.42,53.45,25000.0,35.515,35.5216,35.4685,35.4884,25000.0
2007-10-12 15:00:00,53.45,53.51,53.37,53.38,34700.0,35.4884,35.5283,35.4353,35.442,34700.0
2007-10-12 15:05:00,53.38,53.52,53.38,53.44,57100.0,35.442,35.5349,35.442,35.4818,57100.0
2007-10-12 15:10:00,53.44,53.46,53.42,53.45,45600.0,35.4818,35.4951,35.4685,35.4884,45600.0
2007-10-12 15:15:00,53.46,53.49,53.42,53.44,30000.0,35.4951,35.515,35.4685,35.4818,30000.0
2007-10-12 15:20:00,53.43,53.48,53.38,53.44,53300.0,35.4752,35.5084,35.442,35.4818,53300.0
2007-10-12 15:25:00,53.43,53.48,53.39,53.46,40300.0,35.4752,35.5084,35.4486,35.4951,40300.0
2007-10-12 15:30:00,53.46,53.53,53.4,53.43,71800.0,35.4951,35.5415,35.4552,35.4752,71800.0
2007-10-12 15:35:00,53.46,53.52,53.43,53.52,55700.0,35.4951,35.5349,35.4752,35.5349,55700.0
2007-10-12 15:40:00,53.53,53.53,53.46,53.47,48900.0,35.5415,35.5415,35.4951,35.5017,48900.0
2007-10-12 15:45:00,53.46,53.47,53.34,53.37,51100.0,35.4951,35.5017,35.4154,35.4353,51100.0
2007-10-12 15:50:00,53.39,53.53,53.37,53.51,45900.0,35.4486,35.5415,35.4353,35.5283,45900.0
2007-10-12 15:55:00,53.51,53.58,53.49,53.58,68100.0,35.5283,35.5747,35.515,35.5747,68100.0
2007-10-15 09:30:00,53.7,53.86,53.57,53.82,42100.0,35.6544,35.7607,35.5681,35.7341,42100.0
2007-10-15 09:35:00,53.76,53.92,53.6,53.75,26700.0,35.6943,35.8005,35.588,35.6876,26700.0
2007-10-15 09:40:00,53.81,53.82,53.6,53.6,22300.0,35.7275,35.7341,35.588,35.588,22300.0
2007-10-15 09:45:00,53.6,53.6,53.24,53.24,30600.0,35.588,35.588,35.349,35.349,30600.0
2007-10-15 09:50:00,53.25,53.49,53.11,53.27,32000.0,35.3556,35.515,35.2627,35.3689,32000.0
2007-10-15 09:55:00,53.23,53.38,53.17,53.18,24300.0,35.3424,35.442,35.3025,35.3092,24300.0
2007-10-15 10:00:00,53.2,53.64,53.1,53.34,50900.0,35.3224,35.6146,35.256,35.4154,50900.0
2007-10-15 10:05:00,53.28,53.33,53.18,53.28,26600.0,35.3756,35.4088,35.3092,35.3756,26600.0
2007-10-15 10:10:00,53.28,53.61,53.28,53.44,42100.0,35.3756,35.5947,35.3756,35.4818,42100.0
2007-10-15 10:15:00,53.45,53.5,53.32,53.47,37800.0,35.4884,35.5216,35.4021,35.5017,37800.0
2007-10-15 10:20:00,53.41,53.45,53.29,53.31,21600.0,35.4619,35.4884,35.3822,35.3955,21600.0
2007-10-15 10:25:00,53.32,53.38,53.18,53.33,20500.0,35.4021,35.442,35.3092,35.4088,20500.0
2007-10-15 10:30:00,53.32,53.45,53.31,53.42,21800.0,35.4021,35.4884,35.3955,35.4685,21800.0
2007-10-15 10:35:00,53.42,53.42,53.14,53.17,23800.0,35.4685,35.4685,35.2826,35.3025,23800.0
2007-10-15 10:40:00,53.18,53.44,53.17,53.38,44900.0,35.3092,35.4818,35.3025,35.442,44900.0
2007-10-15 10:45:00,53.38,53.42,53.35,53.35,10700.0,35.442,35.4685,35.422,35.422,10700.0
2007-10-15 10:50:00,53.36,53.37,53.2,53.23,12900.0,35.4287,35.4353,35.3224,35.3424,12900.0
2007-10-15 10:55:00,53.23,53.23,53.03,53.11,18400.0,35.3424,35.3424,35.2096,35.2627,18400.0
2007-10-15 11:00:00,53.11,53.11,52.95,52.96,12200.0,35.2627,35.2627,35.1565,35.1631,12200.0
2007-10-15 11:05:00,52.96,52.96,52.76,52.91,15700.0,35.1631,35.1631,35.0303,35.1299,15700.0
2007-10-15 11:10:00,52.93,52.97,52.87,52.96,11600.0,35.1432,35.1697,35.1033,35.1631,11600.0
2007-10-15 11:15:00,52.97,53.01,52.8,52.82,15000.0,35.1697,35.1963,35.0569,35.0701,15000.0
2007-10-15 11:20:00,52.83,52.84,52.58,52.76,21800.0,35.0768,35.0834,34.9108,35.0303,21800.0
2007-10-15 11:25:00,52.73,52.89,52.69,52.89,12700.0,35.0104,35.1166,34.9838,35.1166,12700.0
2007-10-15 11:30:00,52.88,52.93,52.81,52.88,13000.0,35.11,35.1432,35.0635,35.11,13000.0
2007-10-15 11:35:00,52.9,52.9,52.84,52.88,7400.0,35.1233,35.1233,35.0834,35.11,7400.0
2007-10-15 11:40:00,52.89,53.0,52.87,52.97,20600.0,35.1166,35.1897,35.1033,35.1697,20600.0
2007-10-15 11:45:00,52.99,53.0,52.83,52.83,15300.0,35.183,35.1897,35.0768,35.0768,15300.0
2007-10-15 11:50:00,52.81,52.84,52.74,52.84,18700.0,35.0635,35.0834,35.017,35.0834,18700.0
2007-10-15 11:55:00,52.84,52.98,52.84,52.89,19000.0,35.0834,35.1764,35.0834,35.1166,19000.0
2007-10-15 12:00:00,52.91,52.91,52.82,52.88,13900.0,35.1299,35.1299,35.0701,35.11,13900.0
2007-10-15 12:05:00,52.88,52.92,52.81,52.9,11800.0,35.11,35.1365,35.0635,35.1233,11800.0
2007-10-15 12:10:00,52.91,52.98,52.89,52.95,12900.0,35.1299,35.1764,35.1166,35.1565,12900.0
2007-10-15 12:15:00,52.95,52.95,52.87,52.88,8600.0,35.1565,35.1565,35.1033,35.11,8600.0
2007-10-15 12:20:00,52.88,52.89,52.83,52.85,6900.0,35.11,35.1166,35.0768,35.0901,6900.0
2007-10-15 12:25:00,52.85,52.94,52.84,52.88,10400.0,35.0901,35.1498,35.0834,35.11,10400.0
2007-10-15 12:30:00,52.87,52.91,52.79,52.91,12400.0,35.1033,35.1299,35.0502,35.1299,12400.0
2007-10-15 12:35:00,52.9,52.92,52.89,52.91,7200.0,35.1233,35.1365,35.1166,35.1299,7200.0
2007-10-15 12:40:00,52.91,52.91,52.72,52.82,18900.0,35.1299,35.1299,35.0037,35.0701,18900.0
2007-10-15 12:45:00,52.82,52.82,52.63,52.64,9700.0,35.0701,35.0701,34.944,34.9506,9700.0
2007-10-15 12:50:00,52.67,52.67,52.62,52.66,15700.0,34.9705,34.9705,34.9373,34.9639,15700.0
2007-10-15 12:55:00,52.66,52.73,52.59,52.65,23600.0,34.9639,35.0104,34.9174,34.9573,23600.0
2007-10-15 13:00:00,52.65,52.67,52.58,52.61,29700.0,34.9573,34.9705,34.9108,34.9307,29700.0
2007-10-15 13:05:00,52.61,52.72,52.58,52.69,45900.0,34.9307,35.0037,34.9108,34.9838,45900.0
2007-10-15 13:10:00,52.72,52.8,52.69,52.76,32000.0,35.0037,35.0569,34.9838,35.0303,32000.0
2007-10-15 13:15:00,52.76,52.83,52.76,52.83,37600.0,35.0303,35.0768,35.0303,35.0768,37600.0
2007-10-15 13:20:00,52.83,52.85,52.78,52.79,30400.0,35.0768,35.0901,35.0436,35.0502,30400.0
2007-10-15 13:25:00,52.81,52.88,52.79,52.86,19800.0,35.0635,35.11,35.0502,35.0967,19800.0
2007-10-15 13:30:00,52.86,52.9,52.81,52.86,31400.0,35.0967,35.1233,35.0635,35.0967,31400.0
2007-10-15 13:35:00,52.86,53.01,52.82,52.95,52800.0,35.0967,35.1963,35.0701,35.1565,52800.0
2007-10-15 13:40:00,52.94,53.03,52.89,52.89,26800.0,35.1498,35.2096,35.1166,35.1166,26800.0
2007-10-15 13:45:00,52.88,52.9,52.83,52.86,13900.0,35.11,35.1233,35.0768,35.0967,13900.0
2007-10-15 13:50:00,52.86,52.94,52.86,52.88,20600.0,35.0967,35.1498,35.0967,35.11,20600.0
2007-10-15 13:55:00,52.9,53.05,52.89,53.05,27000.0,35.1233,35.2229,35.1166,35.2229,27000.0
2007-10-15 14:00:00,53.03,53.03,52.9,52.91,14100.0,35.2096,35.2096,35.1233,35.1299,14100.0
2007-10-15 14:05:00,52.93,52.93,52.83,52.86,13100.0,35.1432,35.1432,35.0768,35.0967,13100.0
2007-10-15 14:10:00,52.86,52.9,52.8,52.88,26500.0,35.0967,35.1233,35.0569,35.11,26500.0
2007-10-15 14:15:00,52.9,53.0,52.89,52.94,26800.0,35.1233,35.1897,35.1166,35.1498,26800.0
2007-10-15 14:20:00,52.95,52.97,52.87,52.91,21200.0,35.1565,35.1697,35.1033,35.1299,21200.0
2007-10-15 14:25:00,52.89,53.01,52.86,53.0,17200.0,35.1166,35.1963,35.0967,35.1897,17200.0
2007-10-15 14:30:00,53.01,53.03,52.9,52.9,23800.0,35.1963,35.2096,35.1233,35.1233,23800.0
2007-10-15 14:35:00,52.91,53.03,52.88,53.0,20300.0,35.1299,35.2096,35.11,35.1897,20300.0
2007-10-15 14:40:00,53.01,53.03,52.99,53.03,13900.0,35.1963,35.2096,35.183,35.2096,13900.0
2007-10-15 14:45:00,53.04,53.05,52.95,52.96,18600.0,35.2162,35.2229,35.1565,35.1631,18600.0
2007-10-15 14:50:00,52.96,53.01,52.9,52.94,24300.0,35.1631,35.1963,35.1233,35.1498,24300.0
2007-10-15 14:55:00,52.93,53.01,52.89,53.01,12100.0,35.1432,35.1963,35.1166,35.1963,12100.0
2007-10-15 15:00:00,53.01,53.15,52.97,53.09,31300.0,35.1963,35.2892,35.1697,35.2494,31300.0
2007-10-15 15:05:00,53.09,53.13,53.01,53.03,26500.0,35.2494,35.276,35.1963,35.2096,26500.0
2007-10-15 15:10:00,53.03,53.06,52.91,52.91,33300.0,35.2096,35.2295,35.1299,35.1299,33300.0
2007-10-15 15:15:00,52.91,52.95,52.8,52.94,38200.0,35.1299,35.1565,35.0569,35.1498,38200.0
2007-10-15 15:20:00,52.94,53.0,52.67,52.68,40200.0,35.1498,35.1897,34.9705,34.9772,40200.0
2007-10-15 15:25:00,52.69,53.01,52.68,53.0,53300.0,34.9838,35.1963,34.9772,35.1897,53300.0
2007-10-15 15:30:00,53.01,53.04,52.93,52.99,41000.0,35.1963,35.2162,35.1432,35.183,41000.0
2007-10-15 15:35:00,52.97,53.06,52.95,53.02,43000.0,35.1697,35.2295,35.1565,35.2029,43000.0
2007-10-15 15:40:00,53.01,53.13,52.92,53.12,71200.0,35.1963,35.276,35.1365,35.2693,71200.0
2007-10-15 15:45:00,53.12,53.23,53.08,53.18,55800.0,35.2693,35.3424,35.2428,35.3092,55800.0
2007-10-15 15:50:00,53.18,53.19,53.11,53.12,65000.0,35.3092,35.3158,35.2627,35.2693,65000.0
2007-10-15 15:55:00,53.13,53.19,53.11,53.15,72400.0,35.276,35.3158,35.2627,35.2892,72400.0
2007-10-16 09:30:00,53.21,53.21,51.97,52.02,126700.0,35.3291,35.3291,34.5058,34.539,126700.0
2007-10-16 09:35:00,51.98,52.16,51.84,52.03,71200.0,34.5124,34.6319,34.4195,34.5456,71200.0
2007-10-16 09:40:00,52.05,52.07,51.81,51.87,68800.0,34.5589,34.5722,34.3995,34.4394,68800.0
2007-10-16 09:45:00,51.88,52.02,51.71,52.01,76600.0,34.446,34.539,34.3331,34.5323,76600.0
2007-10-16 09:50:00,52.02,52.17,51.9,52.03,88200.0,34.539,34.6386,34.4593,34.5456,88200.0
2007-10-16 09:55:00,52.05,52.22,51.87,51.97,80400.0,34.5589,34.6718,34.4394,34.5058,80400.0
2007-10-16 10:00:00,51.94,52.0,51.74,51.88,106000.0,34.4859,34.5257,34.3531,34.446,106000.0
2007-10-16 10:05:00,51.88,52.15,51.77,52.13,71900.0,34.446,34.6253,34.373,34.612,71900.0
2007-10-16 10:10:00,52.13,52.19,51.84,51.85,39000.0,34.612,34.6518,34.4195,34.4261,39000.0
2007-10-16 10:15:00,51.85,52.13,51.72,51.92,70900.0,34.4261,34.612,34.3398,34.4726,70900.0
2007-10-16 10:20:00,51.92,52.08,51.87,51.97,51200.0,34.4726,34.5788,34.4394,34.5058,51200.0
2007-10-16 10:25:00,51.96,52.05,51.85,51.85,36500.0,34.4991,34.5589,34.4261,34.4261,36500.0
2007-10-16 10:30:00,51.89,51.89,51.75,51.84,31300.0,34.4527,34.4527,34.3597,34.4195,31300.0
2007-10-16 10:35:00,51.85,51.92,51.76,51.77,23600.0,34.4261,34.4726,34.3663,34.373,23600.0
2007-10-16 10:40:00,51.77,51.82,51.71,51.73,34900.0,34.373,34.4062,34.3331,34.3464,34900.0
2007-10-16 10:45:00,51.74,51.87,51.74,51.87,22800.0,34.3531,34.4394,34.3531,34.4394,22800.0
2007-10-16 10:50:00,51.84,51.85,51.73,51.73,34100.0,34.4195,34.4261,34.3464,34.3464,34100.0
2007-10-16 10:55:00,51.74,51.88,51.73,51.84,40600.0,34.3531,34.446,34.3464,34.4195,40600.0
2007-10-16 11:00:00,51.85,52.02,51.84,51.99,40900.0,34.4261,34.539,34.4195,34.5191,40900.0
2007-10-16 11:05:00,51.99,51.99,51.8,51.9,51100.0,34.5191,34.5191,34.3929,34.4593,51100.0
2007-10-16 11:10:00,51.9,51.91,51.76,51.84,40500.0,34.4593,34.4659,34.3663,34.4195,40500.0
2007-10-16 11:15:00,51.85,51.86,51.82,51.85,23600.0,34.4261,34.4327,34.4062,34.4261,23600.0
2007-10-16 11:20:00,51.87,51.91,51.85,51.85,29800.0,34.4394,34.4659,34.4261,34.4261,29800.0
2007-10-16 11:25:00,51.85,51.94,51.83,51.93,28800.0,34.4261,34.4859,34.4128,34.4792,28800.0
2007-10-16 11:30:00,51.92,51.98,51.85,51.93,36100.0,34.4726,34.5124,34.4261,34.4792,36100.0
2007-10-16 11:35:00,51.9,51.97,51.88,51.96,22200.0,34.4593,34.5058,34.446,34.4991,22200.0
2007-10-16 11:40:00,51.95,51.99,51.87,51.98,24900.0,34.4925,34.5191,34.4394,34.5124,24900.0
2007-10-16 11:45:00,52.0,52.12,51.97,52.09,33600.0,34.5257,34.6054,34.5058,34.5855,33600.0
2007-10-16 11:50:00,52.12,52.25,52.1,52.22,31600.0,34.6054,34.6917,34.5921,34.6718,31600.0
2007-10-16 11:55:00,52.22,52.26,52.13,52.16,19200.0,34.6718,34.6983,34.612,34.6319,19200.0
2007-10-16 12:00:00,52.17,52.31,52.16,52.31,17700.0,34.6386,34.7315,34.6319,34.7315,17700.0
2007-10-16 12:05:00,52.31,52.31,52.25,52.27,12900.0,34.7315,34.7315,34.6917,34.705,12900.0
2007-10-16 12:10:00,52.24,52.26,52.21,52.24,28200.0,34.685,34.6983,34.6651,34.685,28200.0
2007-10-16 12:15:00,52.21,52.22,52.17,52.19,5600.0,34.6651,34.6718,34.6386,34.6518,5600.0
2007-10-16 12:20:00,52.19,52.2,52.07,52.17,12000.0,34.6518,34.6585,34.5722,34.6386,12000.0
2007-10-16 12:25:00,52.17,52.17,52.1,52.14,6000.0,34.6386,34.6386,34.5921,34.6187,6000.0
2007-10-16 12:30:00,52.12,52.26,52.1,52.26,17700.0,34.6054,34.6983,34.5921,34.6983,17700.0
2007-10-16 12:35:00,52.27,52.27,52.18,52.2,7700.0,34.705,34.705,34.6452,34.6585,7700.0
2007-10-16 12:40:00,52.18,52.32,52.18,52.3,9000.0,34.6452,34.7382,34.6452,34.7249,9000.0
2007-10-16 12:45:00,52.3,52.36,52.18,52.21,19700.0,34.7249,34.7647,34.6452,34.6651,19700.0
2007-10-16 12:50:00,52.22,52.24,52.18,52.18,6900.0,34.6718,34.685,34.6452,34.6452,6900.0
2007-10-16 12:55:00,52.18,52.21,52.18,52.19,5000.0,34.6452,34.6651,34.6452,34.6518,5000.0
2007-10-16 13:00:00,52.17,52.2,52.08,52.11,16200.0,34.6386,34.6585,34.5788,34.5987,16200.0
2007-10-16 13:05:00,52.11,52.11,51.99,52.04,25900.0,34.5987,34.5987,34.5191,34.5523,25900.0
2007-10-16 13:10:00,52.05,52.06,52.0,52.03,10400.0,34.5589,34.5655,34.5257,34.5456,10400.0
2007-10-16 13:15:00,52.03,52.12,52.01,52.11,11700.0,34.5456,34.6054,34.5323,34.5987,11700.0
2007-10-16 13:20:00,52.11,52.21,52.08,52.2,9200.0,34.5987,34.6651,34.5788,34.6585,9200.0
2007-10-16 13:25:00,52.2,52.25,52.1,52.12,12700.0,34.6585,34.6917,34.5921,34.6054,12700.0
2007-10-16 13:30:00,52.12,52.17,52.0,52.16,16300.0,34.6054,34.6386,34.5257,34.6319,16300.0
2007-10-16 13:35:00,52.16,52.3,52.12,52.3,23900.0,34.6319,34.7249,34.6054,34.7249,23900.0
2007-10-16 13:40:00,52.28,52.35,52.26,52.35,16100.0,34.7116,34.7581,34.6983,34.7581,16100.0
2007-10-16 13:45:00,52.36,52.42,52.22,52.29,30700.0,34.7647,34.8046,34.6718,34.7182,30700.0
2007-10-16 13:50:00,52.29,52.34,52.27,52.34,17700.0,34.7182,34.7514,34.705,34.7514,17700.0
2007-10-16 13:55:00,52.33,52.35,52.26,52.3,21900.0,34.7448,34.7581,34.6983,34.7249,21900.0
2007-10-16 14:00:00,52.3,52.3,52.22,52.3,38400.0,34.7249,34.7249,34.6718,34.7249,38400.0
2007-10-16 14:05:00,52.3,52.31,52.25,52.26,10700.0,34.7249,34.7315,34.6917,34.6983,10700.0
2007-10-16 14:10:00,52.26,52.37,52.25,52.29,13800.0,34.6983,34.7714,34.6917,34.7182,13800.0
2007-10-16 14:15:00,52.29,52.32,52.23,52.25,31300.0,34.7182,34.7382,34.6784,34.6917,31300.0
2007-10-16 14:20:00,52.26,52.27,52.23,52.25,12200.0,34.6983,34.705,34.6784,34.6917,12200.0
2007-10-16 14:25:00,52.25,52.3,52.17,52.2,28900.0,34.6917,34.7249,34.6386,34.6585,28900.0
2007-10-16 14:30:00,52.18,52.22,52.06,52.1,23700.0,34.6452,34.6718,34.5655,34.5921,23700.0
2007-10-16 14:35:00,52.11,52.2,52.04,52.13,32300.0,34.5987,34.6585,34.5523,34.612,32300.0
2007-10-16 14:40:00,52.12,52.18,52.05,52.07,27300.0,34.6054,34.6452,34.5589,34.5722,27300.0
2007-10-16 14:45:00,52.07,52.22,52.06,52.11,20300.0,34.5722,34.6718,34.5655,34.5987,20300.0
2007-10-16 14:50:00,52.1,52.14,52.01,52.05,26600.0,34.5921,34.6187,34.5323,34.5589,26600.0
2007-10-16 14:55:00,52.05,52.16,51.99,52.16,40800.0,34.5589,34.6319,34.5191,34.6319,40800.0
2007-10-16 15:00:00,52.14,52.19,52.08,52.14,22500.0,34.6187,34.6518,34.5788,34.6187,22500.0
2007-10-16 15:05:00,52.14,52.14,52.0,52.02,35800.0,34.6187,34.6187,34.5257,34.539,35800.0
2007-10-16 15:10:00,52.01,52.06,51.99,52.06,30100.0,34.5323,34.5655,34.5191,34.5655,30100.0
2007-10-16 15:15:00,52.04,52.08,52.0,52.07,58400.0,34.5523,34.5788,34.5257,34.5722,58400.0
2007-10-16 15:20:00,52.06,52.17,52.0,52.17,34100.0,34.5655,34.6386,34.5257,34.6386,34100.0
2007-10-16 15:25:00,52.17,52.18,52.07,52.08,33200.0,34.6386,34.6452,34.5722,34.5788,33200.0
2007-10-16 15:30:00,52.08,52.19,52.0,52.19,44900.0,34.5788,34.6518,34.5257,34.6518,44900.0
2007-10-16 15:35:00,52.19,52.39,52.1,52.26,47100.0,34.6518,34.7846,34.5921,34.6983,47100.0
2007-10-16 15:40:00,52.27,52.3,52.14,52.3,51800.0,34.705,34.7249,34.6187,34.7249,51800.0
2007-10-16 15:45:00,52.28,52.31,52.17,52.17,42300.0,34.7116,34.7315,34.6386,34.6386,42300.0
2007-10-16 15:50:00,52.17,52.31,52.15,52.29,68300.0,34.6386,34.7315,34.6253,34.7182,68300.0
2007-10-16 15:55:00,52.29,52.3,52.15,52.21,81700.0,34.7182,34.7249,34.6253,34.6651,81700.0
2007-10-17 09:30:00,53.04,53.09,52.65,52.95,46200.0,35.2162,35.2494,34.9573,35.1565,46200.0
2007-10-17 09:35:00,52.85,53.03,52.76,52.87,32400.0,35.0901,35.2096,35.0303,35.1033,32400.0
2007-10-17 09:40:00,52.87,52.91,52.6,52.62,43700.0,35.1033,35.1299,34.9241,34.9373,43700.0
2007-10-17 09:45:00,52.62,52.87,52.57,52.83,54000.0,34.9373,35.1033,34.9042,35.0768,54000.0
2007-10-17 09:50:00,52.85,53.1,52.83,53.04,43200.0,35.0901,35.256,35.0768,35.2162,43200.0
2007-10-17 09:55:00,53.05,53.14,52.93,53.03,46100.0,35.2229,35.2826,35.1432,35.2096,46100.0
2007-10-17 10:00:00,53.02,53.22,52.91,53.13,47600.0,35.2029,35.3357,35.1299,35.276,47600.0
2007-10-17 10:05:00,53.1,53.14,52.96,52.99,24600.0,35.256,35.2826,35.1631,35.183,24600.0
2007-10-17 10:10:00,52.97,53.14,52.94,53.1,26800.0,35.1697,35.2826,35.1498,35.256,26800.0
2007-10-17 10:15:00,53.1,53.1,52.94,53.02,38100.0,35.256,35.256,35.1498,35.2029,38100.0
2007-10-17 10:20:00,53.02,53.04,52.95,53.0,14000.0,35.2029,35.2162,35.1565,35.1897,14000.0
2007-10-17 10:25:00,53.02,53.08,52.96,53.0,23900.0,35.2029,35.2428,35.1631,35.1897,23900.0
2007-10-17 10:30:00,52.97,53.08,52.84,52.9,45000.0,35.1697,35.2428,35.0834,35.1233,45000.0
2007-10-17 10:35:00,52.9,52.9,52.68,52.76,40900.0,35.1233,35.1233,34.9772,35.0303,40900.0
2007-10-17 10:40:00,52.76,52.84,52.68,52.75,49000.0,35.0303,35.0834,34.9772,35.0237,49000.0
2007-10-17 10:45:00,52.75,52.83,52.65,52.83,55100.0,35.0237,35.0768,34.9573,35.0768,55100.0
2007-10-17 10:50:00,52.82,53.18,52.8,53.13,49800.0,35.0701,35.3092,35.0569,35.276,49800.0
2007-10-17 10:55:00,53.14,53.18,52.8,53.13,56800.0,35.2826,35.3092,35.0569,35.276,56800.0
2007-10-17 11:00:00,53.13,53.13,53.0,53.08,19500.0,35.276,35.276,35.1897,35.2428,19500.0
2007-10-17 11:05:00,53.08,53.08,52.76,52.77,38700.0,35.2428,35.2428,35.0303,35.0369,38700.0
2007-10-17 11:10:00,52.78,52.8,52.76,52.78,19800.0,35.0436,35.0569,35.0303,35.0436,19800.0
2007-10-17 11:15:00,52.78,53.02,52.77,53.01,22200.0,35.0436,35.2029,35.0369,35.1963,22200.0
2007-10-17 11:20:00,53.0,53.04,52.92,53.04,14700.0,35.1897,35.2162,35.1365,35.2162,14700.0
2007-10-17 11:25:00,53.02,53.03,52.89,52.99,15900.0,35.2029,35.2096,35.1166,35.183,15900.0
2007-10-17 11:30:00,52.99,53.01,52.96,52.99,15800.0,35.183,35.1963,35.1631,35.183,15800.0
2007-10-17 11:35:00,52.98,53.0,52.9,52.94,14300.0,35.1764,35.1897,35.1233,35.1498,14300.0
2007-10-17 11:40:00,52.97,53.14,52.97,53.1,17200.0,35.1697,35.2826,35.1697,35.256,17200.0
2007-10-17 11:45:00,53.07,53.07,52.94,52.95,5200.0,35.2361,35.2361,35.1498,35.1565,5200.0
2007-10-17 11:50:00,52.93,53.12,52.93,53.11,10400.0,35.1432,35.2693,35.1432,35.2627,10400.0
2007-10-17 11:55:00,53.1,53.11,53.07,53.09,6200.0,35.256,35.2627,35.2361,35.2494,6200.0
2007-10-17 12:00:00,53.07,53.1,53.02,53.08,7700.0,35.2361,35.256,35.2029,35.2428,7700.0
2007-10-17 12:05:00,53.07,53.1,53.06,53.1,7400.0,35.2361,35.256,35.2295,35.256,7400.0
2007-10-17 12:10:00,53.11,53.11,52.95,52.98,14800.0,35.2627,35.2627,35.1565,35.1764,14800.0
2007-10-17 12:15:00,52.97,52.99,52.9,52.9,14200.0,35.1697,35.183,35.1233,35.1233,14200.0
2007-10-17 12:20:00,52.91,52.93,52.89,52.89,7400.0,35.1299,35.1432,35.1166,35.1166,7400.0
2007-10-17 12:25:00,52.9,52.9,52.7,52.75,27000.0,35.1233,35.1233,34.9905,35.0237,27000.0
2007-10-17 12:30:00,52.77,52.8,52.61,52.62,14400.0,35.0369,35.0569,34.9307,34.9373,14400.0
2007-10-17 12:35:00,52.62,52.73,52.62,52.68,11700.0,34.9373,35.0104,34.9373,34.9772,11700.0
2007-10-17 12:40:00,52.71,52.84,52.71,52.83,8500.0,34.9971,35.0834,34.9971,35.0768,8500.0
2007-10-17 12:45:00,52.8,52.82,52.76,52.78,6500.0,35.0569,35.0701,35.0303,35.0436,6500.0
2007-10-17 12:50:00,52.78,52.8,52.65,52.67,6500.0,35.0436,35.0569,34.9573,34.9705,6500.0
2007-10-17 12:55:00,52.66,52.68,52.5,52.51,16100.0,34.9639,34.9772,34.8577,34.8643,16100.0
2007-10-17 13:00:00,52.51,52.59,52.49,52.59,12300.0,34.8643,34.9174,34.851,34.9174,12300.0
2007-10-17 13:05:00,52.59,52.62,52.41,52.45,21200.0,34.9174,34.9373,34.7979,34.8245,21200.0
2007-10-17 13:10:00,52.47,52.56,52.38,52.56,16100.0,34.8378,34.8975,34.778,34.8975,16100.0
2007-10-17 13:15:00,52.58,52.64,52.57,52.58,11400.0,34.9108,34.9506,34.9042,34.9108,11400.0
2007-10-17 13:20:00,52.59,52.59,52.44,52.55,11800.0,34.9174,34.9174,34.8178,34.8909,11800.0
2007-10-17 13:25:00,52.54,52.58,52.41,52.48,13000.0,34.8842,34.9108,34.7979,34.8444,13000.0
2007-10-17 13:30:00,52.49,52.68,52.48,52.57,18200.0,34.851,34.9772,34.8444,34.9042,18200.0
2007-10-17 13:35:00,52.57,52.64,52.46,52.58,37800.0,34.9042,34.9506,34.8311,34.9108,37800.0
2007-10-17 13:40:00,52.59,52.6,52.48,52.49,17100.0,34.9174,34.9241,34.8444,34.851,17100.0
2007-10-17 13:45:00,52.51,52.53,52.37,52.37,20000.0,34.8643,34.8776,34.7714,34.7714,20000.0
2007-10-17 13:50:00,52.37,52.39,52.07,52.25,36500.0,34.7714,34.7846,34.5722,34.6917,36500.0
2007-10-17 13:55:00,52.27,52.27,52.11,52.2,27100.0,34.705,34.705,34.5987,34.6585,27100.0
2007-10-17 14:00:00,52.19,52.3,52.1,52.28,33300.0,34.6518,34.7249,34.5921,34.7116,33300.0
2007-10-17 14:05:00,52.29,52.39,52.25,52.39,27800.0,34.7182,34.7846,34.6917,34.7846,27800.0
2007-10-17 14:10:00,52.42,52.47,52.29,52.47,33400.0,34.8046,34.8378,34.7182,34.8378,33400.0
2007-10-17 14:15:00,52.46,52.47,52.29,52.43,14400.0,34.8311,34.8378,34.7182,34.8112,14400.0
2007-10-17 14:20:00,52.42,52.45,52.33,52.33,14300.0,34.8046,34.8245,34.7448,34.7448,14300.0
2007-10-17 14:25:00,52.37,52.37,52.16,52.27,24100.0,34.7714,34.7714,34.6319,34.705,24100.0
2007-10-17 14:30:00,52.3,52.3,52.2,52.24,22500.0,34.7249,34.7249,34.6585,34.685,22500.0
2007-10-17 14:35:00,52.26,52.36,52.22,52.35,10700.0,34.6983,34.7647,34.6718,34.7581,10700.0
2007-10-17 14:40:00,52.34,52.4,52.3,52.4,24900.0,34.7514,34.7913,34.7249,34.7913,24900.0
2007-10-17 14:45:00,52.4,52.42,52.25,52.25,17300.0,34.7913,34.8046,34.6917,34.6917,17300.0
2007-10-17 14:50:00,52.27,52.31,52.17,52.26,12500.0,34.705,34.7315,34.6386,34.6983,12500.0
2007-10-17 14:55:00,52.26,52.43,52.24,52.43,22400.0,34.6983,34.8112,34.685,34.8112,22400.0
2007-10-17 15:00:00,52.39,52.59,52.35,52.56,31800.0,34.7846,34.9174,34.7581,34.8975,31800.0
2007-10-17 15:05:00,52.55,52.75,52.55,52.64,42000.0,34.8909,35.0237,34.8909,34.9506,42000.0
2007-10-17 15:10:00,52.64,52.65,52.51,52.62,15400.0,34.9506,34.9573,34.8643,34.9373,15400.0
2007-10-17 15:15:00,52.63,52.76,52.57,52.65,28600.0,34.944,35.0303,34.9042,34.9573,28600.0
2007-10-17 15:20:00,52.65,52.71,52.59,52.62,24200.0,34.9573,34.9971,34.9174,34.9373,24200.0
2007-10-17 15:25:00,52.62,52.62,52.53,52.54,31600.0,34.9373,34.9373,34.8776,34.8842,31600.0
2007-10-17 15:30:00,52.54,52.58,52.36,52.46,80500.0,34.8842,34.9108,34.7647,34.8311,80500.0
2007-10-17 15:35:00,52.46,52.49,52.31,52.32,33600.0,34.8311,34.851,34.7315,34.7382,33600.0
2007-10-17 15:40:00,52.32,52.67,52.31,52.64,50100.0,34.7382,34.9705,34.7315,34.9506,50100.0
2007-10-17 15:45:00,52.64,52.71,52.53,52.57,64700.0,34.9506,34.9971,34.8776,34.9042,64700.0
2007-10-17 15:50:00,52.57,52.58,52.48,52.55,41100.0,34.9042,34.9108,34.8444,34.8909,41100.0
2007-10-17 15:55:00,52.55,52.78,52.54,52.64,102200.0,34.8909,35.0436,34.8842,34.9506,102200.0
2007-10-18 09:30:00,52.1,52.92,52.1,52.89,29300.0,34.5921,35.1365,34.5921,35.1166,29300.0
2007-10-18 09:35:00,52.74,53.15,52.74,53.14,58500.0,35.017,35.2892,35.017,35.2826,58500.0
2007-10-18 09:40:00,53.14,53.46,53.09,53.37,64500.0,35.2826,35.4951,35.2494,35.4353,64500.0
2007-10-18 09:45:00,53.3,53.46,53.07,53.08,38700.0,35.3888,35.4951,35.2361,35.2428,38700.0
2007-10-18 09:50:00,53.07,53.23,52.82,53.15,49200.0,35.2361,35.3424,35.0701,35.2892,49200.0
2007-10-18 09:55:00,53.16,53.23,53.11,53.15,24500.0,35.2959,35.3424,35.2627,35.2892,24500.0
2007-10-18 10:00:00,53.15,53.19,52.9,52.92,40800.0,35.2892,35.3158,35.1233,35.1365,40800.0
2007-10-18 10:05:00,52.9,53.1,52.9,53.09,19800.0,35.1233,35.256,35.1233,35.2494,19800.0
2007-10-18 10:10:00,53.1,53.37,53.09,53.36,25000.0,35.256,35.4353,35.2494,35.4287,25000.0
2007-10-18 10:15:00,53.36,53.42,53.03,53.12,82900.0,35.4287,35.4685,35.2096,35.2693,82900.0
2007-10-18 10:20:00,53.08,53.25,53.08,53.23,55900.0,35.2428,35.3556,35.2428,35.3424,55900.0
2007-10-18 10:25:00,53.24,53.42,53.19,53.41,100900.0,35.349,35.4685,35.3158,35.4619,100900.0
2007-10-18 10:30:00,53.41,53.57,53.3,53.46,78300.0,35.4619,35.5681,35.3888,35.4951,78300.0
2007-10-18 10:35:00,53.46,53.46,53.25,53.32,50400.0,35.4951,35.4951,35.3556,35.4021,50400.0
2007-10-18 10:40:00,53.3,53.65,53.3,53.44,76900.0,35.3888,35.6212,35.3888,35.4818,76900.0
2007-10-18 10:45:00,53.44,53.46,53.3,53.43,28300.0,35.4818,35.4951,35.3888,35.4752,28300.0
2007-10-18 10:50:00,53.44,53.6,53.35,53.56,38300.0,35.4818,35.588,35.422,35.5615,38300.0
2007-10-18 10:55:00,53.56,53.59,53.23,53.24,35100.0,35.5615,35.5814,35.3424,35.349,35100.0
2007-10-18 11:00:00,53.22,53.47,53.2,53.42,29700.0,35.3357,35.5017,35.3224,35.4685,29700.0
2007-10-18 11:05:00,53.41,53.65,53.41,53.61,23100.0,35.4619,35.6212,35.4619,35.5947,23100.0
2007-10-18 11:10:00,53.61,53.61,53.32,53.32,20400.0,35.5947,35.5947,35.4021,35.4021,20400.0
2007-10-18 11:15:00,53.3,53.34,53.24,53.34,30000.0,35.3888,35.4154,35.349,35.4154,30000.0
2007-10-18 11:20:00,53.33,53.4,53.26,53.4,24500.0,35.4088,35.4552,35.3623,35.4552,24500.0
2007-10-18 11:25:00,53.39,53.5,53.27,53.41,25600.0,35.4486,35.5216,35.3689,35.4619,25600.0
2007-10-18 11:30:00,53.4,53.48,53.3,53.31,18200.0,35.4552,35.5084,35.3888,35.3955,18200.0
2007-10-18 11:35:00,53.31,53.43,53.28,53.43,14100.0,35.3955,35.4752,35.3756,35.4752,14100.0
2007-10-18 11:40:00,53.44,53.54,53.39,53.49,49300.0,35.4818,35.5482,35.4486,35.515,49300.0
2007-10-18 11:45:00,53.48,53.5,53.4,53.4,15400.0,35.5084,35.5216,35.4552,35.4552,15400.0
2007-10-18 11:50:00,53.38,53.43,53.29,53.29,23100.0,35.442,35.4752,35.3822,35.3822,23100.0
2007-10-18 11:55:00,53.32,53.42,53.31,53.42,7800.0,35.4021,35.4685,35.3955,35.4685,7800.0
2007-10-18 12:00:00,53.42,53.42,53.26,53.35,27200.0,35.4685,35.4685,35.3623,35.422,27200.0
2007-10-18 12:05:00,53.34,53.37,53.28,53.33,11800.0,35.4154,35.4353,35.3756,35.4088,11800.0
2007-10-18 12:10:00,53.32,53.45,53.32,53.35,14000.0,35.4021,35.4884,35.4021,35.422,14000.0
2007-10-18 12:15:00,53.34,53.36,53.27,53.33,23300.0,35.4154,35.4287,35.3689,35.4088,23300.0
2007-10-18 12:20:00,53.33,53.42,53.29,53.37,22400.0,35.4088,35.4685,35.3822,35.4353,22400.0
2007-10-18 12:25:00,53.37,53.4,53.35,53.37,6100.0,35.4353,35.4552,35.422,35.4353,6100.0
2007-10-18 12:30:00,53.37,53.41,53.34,53.38,10800.0,35.4353,35.4619,35.4154,35.442,10800.0
2007-10-18 12:35:00,53.37,53.5,53.33,53.39,22700.0,35.4353,35.5216,35.4088,35.4486,22700.0
2007-10-18 12:40:00,53.39,53.47,53.38,53.45,9200.0,35.4486,35.5017,35.442,35.4884,9200.0
2007-10-18 12:45:00,53.44,53.45,53.37,53.4,13200.0,35.4818,35.4884,35.4353,35.4552,13200.0
2007-10-18 12:50:00,53.4,53.56,53.4,53.44,35600.0,35.4552,35.5615,35.4552,35.4818,35600.0
2007-10-18 12:55:00,53.43,53.44,53.32,53.35,19000.0,35.4752,35.4818,35.4021,35.422,19000.0
2007-10-18 13:00:00,53.34,53.41,53.3,53.33,20000.0,35.4154,35.4619,35.3888,35.4088,20000.0
2007-10-18 13:05:00,53.33,53.36,53.32,53.34,12600.0,35.4088,35.4287,35.4021,35.4154,12600.0
2007-10-18 13:10:00,53.34,53.37,53.26,53.29,27300.0,35.4154,35.4353,35.3623,35.3822,27300.0
2007-10-18 13:15:00,53.3,53.4,53.24,53.26,67700.0,35.3888,35.4552,35.349,35.3623,67700.0
2007-10-18 13:20:00,53.28,53.34,53.26,53.34,12500.0,35.3756,35.4154,35.3623,35.4154,12500.0
2007-10-18 13:25:00,53.33,53.36,53.3,53.35,5000.0,35.4088,35.4287,35.3888,35.422,5000.0
2007-10-18 13:30:00,53.36,53.54,53.34,53.48,16400.0,35.4287,35.5482,35.4154,35.5084,16400.0
2007-10-18 13:35:00,53.47,53.5,53.44,53.44,24900.0,35.5017,35.5216,35.4818,35.4818,24900.0
2007-10-18 13:40:00,53.45,53.55,53.45,53.47,22200.0,35.4884,35.5548,35.4884,35.5017,22200.0
2007-10-18 13:45:00,53.5,53.5,53.35,53.49,23300.0,35.5216,35.5216,35.422,35.515,23300.0
2007-10-18 13:50:00,53.51,53.54,53.43,53.5,21800.0,35.5283,35.5482,35.4752,35.5216,21800.0
2007-10-18 13:55:00,53.5,53.72,53.48,53.66,33300.0,35.5216,35.6677,35.5084,35.6279,33300.0
2007-10-18 14:00:00,53.66,53.67,53.49,53.59,45200.0,35.6279,35.6345,35.515,35.5814,45200.0
2007-10-18 14:05:00,53.59,53.59,53.48,53.52,15000.0,35.5814,35.5814,35.5084,35.5349,15000.0
2007-10-18 14:10:00,53.52,53.6,53.51,53.6,11200.0,35.5349,35.588,35.5283,35.588,11200.0
2007-10-18 14:15:00,53.6,53.6,53.39,53.4,31200.0,35.588,35.588,35.4486,35.4552,31200.0
2007-10-18 14:20:00,53.39,53.44,53.3,53.43,23500.0,35.4486,35.4818,35.3888,35.4752,23500.0
2007-10-18 14:25:00,53.43,53.43,53.3,53.38,26100.0,35.4752,35.4752,35.3888,35.442,26100.0
2007-10-18 14:30:00,53.37,53.4,53.29,53.3,43000.0,35.4353,35.4552,35.3822,35.3888,43000.0
2007-10-18 14:35:00,53.3,53.34,53.28,53.34,32900.0,35.3888,35.4154,35.3756,35.4154,32900.0
2007-10-18 14:40:00,53.31,53.37,53.29,53.31,34600.0,35.3955,35.4353,35.3822,35.3955,34600.0
2007-10-18 14:45:00,53.31,53.31,53.18,53.21,44500.0,35.3955,35.3955,35.3092,35.3291,44500.0
2007-10-18 14:50:00,53.23,53.29,53.22,53.24,22400.0,35.3424,35.3822,35.3357,35.349,22400.0
2007-10-18 14:55:00,53.24,53.39,53.22,53.38,25400.0,35.349,35.4486,35.3357,35.442,25400.0
2007-10-18 15:00:00,53.37,53.62,53.37,53.62,36300.0,35.4353,35.6013,35.4353,35.6013,36300.0
2007-10-18 15:05:00,53.61,53.68,53.49,53.61,53200.0,35.5947,35.6411,35.515,35.5947,53200.0
2007-10-18 15:10:00,53.6,53.76,53.6,53.71,37800.0,35.588,35.6943,35.588,35.6611,37800.0
2007-10-18 15:15:00,53.69,53.7,53.56,53.56,46400.0,35.6478,35.6544,35.5615,35.5615,46400.0
2007-10-18 15:20:00,53.56,53.56,53.31,53.33,42800.0,35.5615,35.5615,35.3955,35.4088,42800.0
2007-10-18 15:25:00,53.33,53.35,53.27,53.34,54700.0,35.4088,35.422,35.3689,35.4154,54700.0
2007-10-18 15:30:00,53.35,53.39,53.3,53.37,57600.0,35.422,35.4486,35.3888,35.4353,57600.0
2007-10-18 15:35:00,53.38,53.42,53.35,53.39,47100.0,35.442,35.4685,35.422,35.4486,47100.0
2007-10-18 15:40:00,53.39,53.59,53.37,53.42,70700.0,35.4486,35.5814,35.4353,35.4685,70700.0
2007-10-18 15:45:00,53.43,53.43,53.34,53.4,88000.0,35.4752,35.4752,35.4154,35.4552,88000.0
2007-10-18 15:50:00,53.4,53.45,53.38,53.41,66700.0,35.4552,35.4884,35.442,35.4619,66700.0
2007-10-18 15:55:00,53.41,53.42,53.31,53.31,110000.0,35.4619,35.4685,35.3955,35.3955,110000.0
2007-10-19 09:30:00,53.15,53.49,53.15,53.28,278900.0,35.2892,35.515,35.2892,35.3756,278900.0
2007-10-19 09:35:00,53.3,53.36,53.0,53.1,84800.0,35.3888,35.4287,35.1897,35.256,84800.0
2007-10-19 09:40:00,53.1,53.48,53.06,53.11,65500.0,35.256,35.5084,35.2295,35.2627,65500.0
2007-10-19 09:45:00,53.1,53.3,53.01,53.13,58900.0,35.256,35.3888,35.1963,35.276,58900.0
2007-10-19 09:50:00,53.14,53.34,53.14,53.31,31100.0,35.2826,35.4154,35.2826,35.3955,31100.0
2007-10-19 09:55:00,53.32,53.59,53.29,53.51,49000.0,35.4021,35.5814,35.3822,35.5283,49000.0
2007-10-19 10:00:00,53.56,53.56,53.2,53.26,53400.0,35.5615,35.5615,35.3224,35.3623,53400.0
2007-10-19 10:05:00,53.24,53.25,53.01,53.04,40700.0,35.349,35.3556,35.1963,35.2162,40700.0
2007-10-19 10:10:00,53.04,53.04,52.85,52.92,37900.0,35.2162,35.2162,35.0901,35.1365,37900.0
2007-10-19 10:15:00,52.93,53.01,52.9,52.97,27300.0,35.1432,35.1963,35.1233,35.1697,27300.0
2007-10-19 10:20:00,52.95,53.05,52.91,53.0,25700.0,35.1565,35.2229,35.1299,35.1897,25700.0
2007-10-19 10:25:00,52.98,53.06,52.91,52.97,27000.0,35.1764,35.2295,35.1299,35.1697,27000.0
2007-10-19 10:30:00,52.97,52.97,52.71,52.72,29700.0,35.1697,35.1697,34.9971,35.0037,29700.0
2007-10-19 10:35:00,52.72,52.81,52.56,52.76,43600.0,35.0037,35.0635,34.8975,35.0303,43600.0
2007-10-19 10:40:00,52.74,52.74,52.48,52.5,58100.0,35.017,35.017,34.8444,34.8577,58100.0
2007-10-19 10:45:00,52.48,52.62,52.42,52.51,36700.0,34.8444,34.9373,34.8046,34.8643,36700.0
2007-10-19 10:50:00,52.52,52.6,52.49,52.58,29800.0,34.871,34.9241,34.851,34.9108,29800.0
2007-10-19 10:55:00,52.59,52.6,52.4,52.51,35500.0,34.9174,34.9241,34.7913,34.8643,35500.0
2007-10-19 11:00:00,52.53,52.65,52.48,52.61,27800.0,34.8776,34.9573,34.8444,34.9307,27800.0
2007-10-19 11:05:00,52.62,52.77,52.61,52.77,19400.0,34.9373,35.0369,34.9307,35.0369,19400.0
2007-10-19 11:10:00,52.75,52.91,52.73,52.83,13900.0,35.0237,35.1299,35.0104,35.0768,13900.0
2007-10-19 11:15:00,52.81,52.86,52.7,52.74,15100.0,35.0635,35.0967,34.9905,35.017,15100.0
2007-10-19 11:20:00,52.72,52.72,52.48,52.6,20400.0,35.0037,35.0037,34.8444,34.9241,20400.0
2007-10-19 11:25:00,52.6,52.66,52.55,52.65,11700.0,34.9241,34.9639,34.8909,34.9573,11700.0
2007-10-19 11:30:00,52.65,52.65,52.32,52.4,32600.0,34.9573,34.9573,34.7382,34.7913,32600.0
2007-10-19 11:35:00,52.42,52.66,52.39,52.54,35900.0,34.8046,34.9639,34.7846,34.8842,35900.0
2007-10-19 11:40:00,52.54,52.86,52.5,52.86,31200.0,34.8842,35.0967,34.8577,35.0967,31200.0
2007-10-19 11:45:00,52.86,52.98,52.84,52.89,24500.0,35.0967,35.1764,35.0834,35.1166,24500.0
2007-10-19 11:50:00,52.89,53.0,52.88,52.92,20800.0,35.1166,35.1897,35.11,35.1365,20800.0
2007-10-19 11:55:00,52.94,53.0,52.8,52.8,22000.0,35.1498,35.1897,35.0569,35.0569,22000.0
2007-10-19 12:00:00,52.82,52.86,52.63,52.78,25100.0,35.0701,35.0967,34.944,35.0436,25100.0
2007-10-19 12:05:00,52.77,52.78,52.62,52.75,30500.0,35.0369,35.0436,34.9373,35.0237,30500.0
2007-10-19 12:10:00,52.77,52.83,52.7,52.81,26800.0,35.0369,35.0768,34.9905,35.0635,26800.0
2007-10-19 12:15:00,52.83,52.91,52.8,52.85,16200.0,35.0768,35.1299,35.0569,35.0901,16200.0
2007-10-19 12:20:00,52.86,52.86,52.68,52.68,18800.0,35.0967,35.0967,34.9772,34.9772,18800.0
2007-10-19 12:25:00,52.67,52.75,52.61,52.63,13600.0,34.9705,35.0237,34.9307,34.944,13600.0
2007-10-19 12:30:00,52.63,52.74,52.62,52.74,21000.0,34.944,35.017,34.9373,35.017,21000.0
2007-10-19 12:35:00,52.71,52.88,52.67,52.85,18300.0,34.9971,35.11,34.9705,35.0901,18300.0
2007-10-19 12:40:00,52.82,52.98,52.76,52.8,49600.0,35.0701,35.1764,35.0303,35.0569,49600.0
2007-10-19 12:45:00,52.8,52.9,52.75,52.9,47000.0,35.0569,35.1233,35.0237,35.1233,47000.0
2007-10-19 12:50:00,52.9,52.92,52.75,52.79,29700.0,35.1233,35.1365,35.0237,35.0502,29700.0
2007-10-19 12:55:00,52.79,52.82,52.71,52.73,29600.0,35.0502,35.0701,34.9971,35.0104,29600.0
2007-10-19 13:00:00,52.72,52.75,52.52,52.57,25500.0,35.0037,35.0237,34.871,34.9042,25500.0
2007-10-19 13:05:00,52.57,52.6,52.55,52.59,13200.0,34.9042,34.9241,34.8909,34.9174,13200.0
2007-10-19 13:10:00,52.59,52.73,52.56,52.69,36000.0,34.9174,35.0104,34.8975,34.9838,36000.0
2007-10-19 13:15:00,52.68,52.71,52.53,52.7,38300.0,34.9772,34.9971,34.8776,34.9905,38300.0
2007-10-19 13:20:00,52.7,52.78,52.53,52.57,41900.0,34.9905,35.0436,34.8776,34.9042,41900.0
2007-10-19 13:25:00,52.56,52.64,52.52,52.62,38200.0,34.8975,34.9506,34.871,34.9373,38200.0
2007-10-19 13:30:00,52.64,52.65,52.57,52.59,7700.0,34.9506,34.9573,34.9042,34.9174,7700.0
2007-10-19 13:35:00,52.57,52.58,52.43,52.45,19600.0,34.9042,34.9108,34.8112,34.8245,19600.0
2007-10-19 13:40:00,52.45,52.6,52.45,52.54,19600.0,34.8245,34.9241,34.8245,34.8842,19600.0
2007-10-19 13:45:00,52.54,52.74,52.53,52.69,23100.0,34.8842,35.017,34.8776,34.9838,23100.0
2007-10-19 13:50:00,52.68,52.71,52.63,52.7,29300.0,34.9772,34.9971,34.944,34.9905,29300.0
2007-10-19 13:55:00,52.7,52.76,52.54,52.56,27500.0,34.9905,35.0303,34.8842,34.8975,27500.0
2007-10-19 14:00:00,52.56,52.56,52.41,52.47,19800.0,34.8975,34.8975,34.7979,34.8378,19800.0
2007-10-19 14:05:00,52.48,52.56,52.44,52.53,45300.0,34.8444,34.8975,34.8178,34.8776,45300.0
2007-10-19 14:10:00,52.52,52.61,52.42,52.43,33300.0,34.871,34.9307,34.8046,34.8112,33300.0
2007-10-19 14:15:00,52.41,52.5,52.37,52.42,35100.0,34.7979,34.8577,34.7714,34.8046,35100.0
2007-10-19 14:20:00,52.41,52.52,52.29,52.48,51700.0,34.7979,34.871,34.7182,34.8444,51700.0
2007-10-19 14:25:00,52.51,52.52,52.36,52.38,48500.0,34.8643,34.871,34.7647,34.778,48500.0
2007-10-19 14:30:00,52.38,52.47,52.34,52.38,30700.0,34.778,34.8378,34.7514,34.778,30700.0
2007-10-19 14:35:00,52.38,52.38,52.24,52.35,42800.0,34.778,34.778,34.685,34.7581,42800.0
2007-10-19 14:40:00,52.32,52.38,52.22,52.22,39400.0,34.7382,34.778,34.6718,34.6718,39400.0
2007-10-19 14:45:00,52.22,52.36,52.17,52.35,101600.0,34.6718,34.7647,34.6386,34.7581,101600.0
2007-10-19 14:50:00,52.36,52.36,52.07,52.12,60100.0,34.7647,34.7647,34.5722,34.6054,60100.0
2007-10-19 14:55:00,52.12,52.22,52.01,52.11,57700.0,34.6054,34.6718,34.5323,34.5987,57700.0
2007-10-19 15:00:00,52.11,52.26,52.09,52.19,46900.0,34.5987,34.6983,34.5855,34.6518,46900.0
2007-10-19 15:05:00,52.19,52.28,52.17,52.2,51200.0,34.6518,34.7116,34.6386,34.6585,51200.0
2007-10-19 15:10:00,52.2,52.2,52.01,52.02,60300.0,34.6585,34.6585,34.5323,34.539,60300.0
2007-10-19 15:15:00,52.02,52.04,51.93,51.93,81200.0,34.539,34.5523,34.4792,34.4792,81200.0
2007-10-19 15:20:00,51.92,52.03,51.9,52.0,48200.0,34.4726,34.5456,34.4593,34.5257,48200.0
2007-10-19 15:25:00,52.0,52.1,51.95,51.99,33000.0,34.5257,34.5921,34.4925,34.5191,33000.0
2007-10-19 15:30:00,52.0,52.05,51.91,52.04,33700.0,34.5257,34.5589,34.4659,34.5523,33700.0
2007-10-19 15:35:00,52.05,52.27,52.0,52.16,58100.0,34.5589,34.705,34.5257,34.6319,58100.0
2007-10-19 15:40:00,52.17,52.22,52.02,52.02,78200.0,34.6386,34.6718,34.539,34.539,78200.0
2007-10-19 15:45:00,52.01,52.07,51.95,51.98,129000.0,34.5323,34.5722,34.4925,34.5124,129000.0
2007-10-19 15:50:00,51.98,52.06,51.94,52.02,122200.0,34.5124,34.5655,34.4859,34.539,122200.0
2007-10-19 15:55:00,52.04,52.05,51.91,51.93,134800.0,34.5523,34.5589,34.4659,34.4792,134800.0
2007-10-22 09:30:00,51.58,51.74,51.46,51.56,43200.0,34.2468,34.3531,34.1672,34.2336,43200.0
2007-10-22 09:35:00,51.59,51.87,51.55,51.67,45300.0,34.2535,34.4394,34.2269,34.3066,45300.0
2007-10-22 09:40:00,51.73,51.88,51.58,51.82,37100.0,34.3464,34.446,34.2468,34.4062,37100.0
2007-10-22 09:45:00,51.84,51.94,51.67,51.94,29700.0,34.4195,34.4859,34.3066,34.4859,29700.0
2007-10-22 09:50:00,51.9,52.06,51.73,52.02,36400.0,34.4593,34.5655,34.3464,34.539,36400.0
2007-10-22 09:55:00,52.02,52.22,51.78,51.96,52800.0,34.539,34.6718,34.3796,34.4991,52800.0
2007-10-22 10:00:00,51.93,51.97,51.66,51.76,49900.0,34.4792,34.5058,34.3,34.3663,49900.0
2007-10-22 10:05:00,51.73,51.96,51.73,51.88,36500.0,34.3464,34.4991,34.3464,34.446,36500.0
2007-10-22 10:10:00,51.82,52.51,51.82,52.45,50800.0,34.4062,34.8643,34.4062,34.8245,50800.0
2007-10-22 10:15:00,52.43,52.45,52.07,52.1,50700.0,34.8112,34.8245,34.5722,34.5921,50700.0
2007-10-22 10:20:00,52.1,52.38,52.04,52.2,45700.0,34.5921,34.778,34.5523,34.6585,45700.0
2007-10-22 10:25:00,52.2,52.5,52.1,52.48,39100.0,34.6585,34.8577,34.5921,34.8444,39100.0
2007-10-22 10:30:00,52.49,52.57,52.34,52.38,67600.0,34.851,34.9042,34.7514,34.778,67600.0
2007-10-22 10:35:00,52.38,52.44,52.33,52.35,35400.0,34.778,34.8178,34.7448,34.7581,35400.0
2007-10-22 10:40:00,52.34,52.83,52.34,52.57,49400.0,34.7514,35.0768,34.7514,34.9042,49400.0
2007-10-22 10:45:00,52.57,52.6,52.44,52.45,22200.0,34.9042,34.9241,34.8178,34.8245,22200.0
2007-10-22 10:50:00,52.45,52.46,52.1,52.1,35000.0,34.8245,34.8311,34.5921,34.5921,35000.0
2007-10-22 10:55:00,52.08,52.19,52.01,52.19,28800.0,34.5788,34.6518,34.5323,34.6518,28800.0
2007-10-22 11:00:00,52.15,52.28,52.05,52.09,25000.0,34.6253,34.7116,34.5589,34.5855,25000.0
2007-10-22 11:05:00,52.09,52.09,52.0,52.09,24900.0,34.5855,34.5855,34.5257,34.5855,24900.0
2007-10-22 11:10:00,52.06,52.13,52.0,52.04,22200.0,34.5655,34.612,34.5257,34.5523,22200.0
2007-10-22 11:15:00,52.03,52.12,52.0,52.06,12400.0,34.5456,34.6054,34.5257,34.5655,12400.0
2007-10-22 11:20:00,52.04,52.4,52.03,52.37,27600.0,34.5523,34.7913,34.5456,34.7714,27600.0
2007-10-22 11:25:00,52.39,52.47,52.37,52.47,27100.0,34.7846,34.8378,34.7714,34.8378,27100.0
2007-10-22 11:30:00,52.48,52.61,52.39,52.43,28600.0,34.8444,34.9307,34.7846,34.8112,28600.0
2007-10-22 11:35:00,52.42,52.42,52.29,52.3,15400.0,34.8046,34.8046,34.7182,34.7249,15400.0
2007-10-22 11:40:00,52.3,52.34,52.2,52.22,36300.0,34.7249,34.7514,34.6585,34.6718,36300.0
2007-10-22 11:45:00,52.21,52.3,52.13,52.28,23500.0,34.6651,34.7249,34.612,34.7116,23500.0
2007-10-22 11:50:00,52.27,52.34,52.22,52.3,29500.0,34.705,34.7514,34.6718,34.7249,29500.0
2007-10-22 11:55:00,52.29,52.34,52.24,52.32,27600.0,34.7182,34.7514,34.685,34.7382,27600.0
2007-10-22 12:00:00,52.31,52.31,52.16,52.29,20000.0,34.7315,34.7315,34.6319,34.7182,20000.0
2007-10-22 12:05:00,52.25,52.33,52.23,52.3,17200.0,34.6917,34.7448,34.6784,34.7249,17200.0
2007-10-22 12:10:00,52.28,52.3,52.21,52.25,26800.0,34.7116,34.7249,34.6651,34.6917,26800.0
2007-10-22 12:15:00,52.25,52.27,52.18,52.18,9200.0,34.6917,34.705,34.6452,34.6452,9200.0
2007-10-22 12:20:00,52.19,52.28,52.18,52.25,14300.0,34.6518,34.7116,34.6452,34.6917,14300.0
2007-10-22 12:25:00,52.24,52.37,52.24,52.37,19000.0,34.685,34.7714,34.685,34.7714,19000.0
2007-10-22 12:30:00,52.37,52.37,52.24,52.24,21800.0,34.7714,34.7714,34.685,34.685,21800.0
2007-10-22 12:35:00,52.24,52.24,52.05,52.1,20000.0,34.685,34.685,34.5589,34.5921,20000.0
2007-10-22 12:40:00,52.09,52.14,52.02,52.13,16600.0,34.5855,34.6187,34.539,34.612,16600.0
2007-10-22 12:45:00,52.14,52.3,52.13,52.3,21000.0,34.6187,34.7249,34.612,34.7249,21000.0
2007-10-22 12:50:00,52.3,52.34,52.21,52.3,32800.0,34.7249,34.7514,34.6651,34.7249,32800.0
2007-10-22 12:55:00,52.3,52.54,52.28,52.5,45200.0,34.7249,34.8842,34.7116,34.8577,45200.0
2007-10-22 13:00:00,52.48,52.66,52.47,52.61,19500.0,34.8444,34.9639,34.8378,34.9307,19500.0
2007-10-22 13:05:00,52.64,52.68,52.51,52.57,16500.0,34.9506,34.9772,34.8643,34.9042,16500.0
2007-10-22 13:10:00,52.59,52.64,52.51,52.56,19300.0,34.9174,34.9506,34.8643,34.8975,19300.0
2007-10-22 13:15:00,52.56,52.65,52.52,52.61,15500.0,34.8975,34.9573,34.871,34.9307,15500.0
2007-10-22 13:20:00,52.61,52.64,52.53,52.57,14900.0,34.9307,34.9506,34.8776,34.9042,14900.0
2007-10-22 13:25:00,52.58,52.76,52.57,52.76,26300.0,34.9108,35.0303,34.9042,35.0303,26300.0
2007-10-22 13:30:00,52.77,52.82,52.71,52.71,17200.0,35.0369,35.0701,34.9971,34.9971,17200.0
2007-10-22 13:35:00,52.7,52.71,52.55,52.57,15500.0,34.9905,34.9971,34.8909,34.9042,15500.0
2007-10-22 13:40:00,52.57,52.59,52.49,52.49,17300.0,34.9042,34.9174,34.851,34.851,17300.0
2007-10-22 13:45:00,52.49,52.57,52.45,52.56,28300.0,34.851,34.9042,34.8245,34.8975,28300.0
2007-10-22 13:50:00,52.57,52.59,52.29,52.29,34700.0,34.9042,34.9174,34.7182,34.7182,34700.0
2007-10-22 13:55:00,52.29,52.4,52.2,52.25,29100.0,34.7182,34.7913,34.6585,34.6917,29100.0
2007-10-22 14:00:00,52.29,52.39,52.22,52.39,18700.0,34.7182,34.7846,34.6718,34.7846,18700.0
2007-10-22 14:05:00,52.4,52.55,52.37,52.45,23100.0,34.7913,34.8909,34.7714,34.8245,23100.0
2007-10-22 14:10:00,52.45,52.59,52.4,52.48,32200.0,34.8245,34.9174,34.7913,34.8444,32200.0
2007-10-22 14:15:00,52.47,52.68,52.45,52.65,31200.0,34.8378,34.9772,34.8245,34.9573,31200.0
2007-10-22 14:20:00,52.64,52.69,52.6,52.63,16700.0,34.9506,34.9838,34.9241,34.944,16700.0
2007-10-22 14:25:00,52.63,52.67,52.4,52.48,21100.0,34.944,34.9705,34.7913,34.8444,21100.0
2007-10-22 14:30:00,52.5,52.53,52.44,52.48,13200.0,34.8577,34.8776,34.8178,34.8444,13200.0
2007-10-22 14:35:00,52.47,52.47,52.27,52.4,24900.0,34.8378,34.8378,34.705,34.7913,24900.0
2007-10-22 14:40:00,52.44,52.45,52.3,52.3,62500.0,34.8178,34.8245,34.7249,34.7249,62500.0
2007-10-22 14:45:00,52.34,52.36,52.21,52.34,30300.0,34.7514,34.7647,34.6651,34.7514,30300.0
2007-10-22 14:50:00,52.34,52.35,52.24,52.29,29400.0,34.7514,34.7581,34.685,34.7182,29400.0
2007-10-22 14:55:00,52.27,52.35,52.2,52.26,28000.0,34.705,34.7581,34.6585,34.6983,28000.0
2007-10-22 15:00:00,52.26,52.33,52.1,52.12,37400.0,34.6983,34.7448,34.5921,34.6054,37400.0
2007-10-22 15:05:00,52.12,52.29,52.1,52.24,31300.0,34.6054,34.7182,34.5921,34.685,31300.0
2007-10-22 15:10:00,52.25,52.31,52.13,52.21,28000.0,34.6917,34.7315,34.612,34.6651,28000.0
2007-10-22 15:15:00,52.22,52.32,52.16,52.17,43200.0,34.6718,34.7382,34.6319,34.6386,43200.0
2007-10-22 15:20:00,52.2,52.32,52.1,52.18,41500.0,34.6585,34.7382,34.5921,34.6452,41500.0
2007-10-22 15:25:00,52.19,52.4,52.1,52.32,79300.0,34.6518,34.7913,34.5921,34.7382,79300.0
2007-10-22 15:30:00,52.33,52.47,52.33,52.42,36900.0,34.7448,34.8378,34.7448,34.8046,36900.0
2007-10-22 15:35:00,52.42,52.43,52.24,52.42,42900.0,34.8046,34.8112,34.685,34.8046,42900.0
2007-10-22 15:40:00,52.41,52.54,52.4,52.43,42200.0,34.7979,34.8842,34.7913,34.8112,42200.0
2007-10-22 15:45:00,52.43,52.46,52.33,52.4,46200.0,34.8112,34.8311,34.7448,34.7913,46200.0
2007-10-22 15:50:00,52.43,52.64,52.37,52.53,66300.0,34.8112,34.9506,34.7714,34.8776,66300.0
2007-10-22 15:55:00,52.53,52.63,52.5,52.62,91800.0,34.8776,34.944,34.8577,34.9373,91800.0
2007-10-23 09:30:00,53.29,53.44,53.16,53.32,34900.0,35.3822,35.4818,35.2959,35.4021,34900.0
2007-10-23 09:35:00,53.34,53.58,53.33,53.57,75300.0,35.4154,35.5747,35.4088,35.5681,75300.0
2007-10-23 09:40:00,53.57,53.88,53.48,53.81,70100.0,35.5681,35.7739,35.5084,35.7275,70100.0
2007-10-23 09:45:00,53.81,53.89,53.55,53.7,70400.0,35.7275,35.7806,35.5548,35.6544,70400.0
2007-10-23 09:50:00,53.74,54.11,53.63,53.94,105800.0,35.681,35.9266,35.6079,35.8138,105800.0
2007-10-23 09:55:00,53.91,53.98,53.71,53.75,56500.0,35.7939,35.8403,35.6611,35.6876,56500.0
2007-10-23 10:00:00,53.74,53.78,53.5,53.55,68100.0,35.681,35.7075,35.5216,35.5548,68100.0
2007-10-23 10:05:00,53.53,53.6,53.51,53.56,60400.0,35.5415,35.588,35.5283,35.5615,60400.0
2007-10-23 10:10:00,53.57,53.59,53.52,53.55,31700.0,35.5681,35.5814,35.5349,35.5548,31700.0
2007-10-23 10:15:00,53.55,53.57,53.3,53.3,55100.0,35.5548,35.5681,35.3888,35.3888,55100.0
2007-10-23 10:20:00,53.33,53.43,53.2,53.42,41200.0,35.4088,35.4752,35.3224,35.4685,41200.0
2007-10-23 10:25:00,53.43,53.5,53.37,53.45,48800.0,35.4752,35.5216,35.4353,35.4884,48800.0
2007-10-23 10:30:00,53.45,53.55,53.45,53.51,146100.0,35.4884,35.5548,35.4884,35.5283,146100.0
2007-10-23 10:35:00,53.51,53.51,53.28,53.44,54400.0,35.5283,35.5283,35.3756,35.4818,54400.0
2007-10-23 10:40:00,53.44,53.49,53.25,53.47,43600.0,35.4818,35.515,35.3556,35.5017,43600.0
2007-10-23 10:45:00,53.47,53.55,53.4,53.45,36500.0,35.5017,35.5548,35.4552,35.4884,36500.0
2007-10-23 10:50:00,53.45,53.52,53.41,53.51,21600.0,35.4884,35.5349,35.4619,35.5283,21600.0
2007-10-23 10:55:00,53.51,53.52,53.37,53.49,24400.0,35.5283,35.5349,35.4353,35.515,24400.0
2007-10-23 11:00:00,53.5,53.59,53.48,53.58,22000.0,35.5216,35.5814,35.5084,35.5747,22000.0
2007-10-23 11:05:00,53.56,53.6,53.41,53.54,35700.0,35.5615,35.588,35.4619,35.5482,35700.0
2007-10-23 11:10:00,53.54,53.66,53.47,53.53,45900.0,35.5482,35.6279,35.5017,35.5415,45900.0
2007-10-23 11:15:00,53.53,53.72,53.53,53.7,27700.0,35.5415,35.6677,35.5415,35.6544,27700.0
2007-10-23 11:20:00,53.69,53.74,53.57,53.67,34500.0,35.6478,35.681,35.5681,35.6345,34500.0
2007-10-23 11:25:00,53.68,53.72,53.61,53.72,21200.0,35.6411,35.6677,35.5947,35.6677,21200.0
2007-10-23 11:30:00,53.73,53.74,53.57,53.72,26800.0,35.6743,35.681,35.5681,35.6677,26800.0
2007-10-23 11:35:00,53.72,53.97,53.71,53.93,30900.0,35.6677,35.8337,35.6611,35.8071,30900.0
2007-10-23 11:40:00,53.94,53.98,53.91,53.98,19900.0,35.8138,35.8403,35.7939,35.8403,19900.0
2007-10-23 11:45:00,53.96,54.01,53.91,53.91,56600.0,35.827,35.8602,35.7939,35.7939,56600.0
2007-10-23 11:50:00,53.9,54.07,53.9,54.05,34500.0,35.7872,35.9001,35.7872,35.8868,34500.0
2007-10-23 11:55:00,54.05,54.06,53.9,54.0,30300.0,35.8868,35.8934,35.7872,35.8536,30300.0
2007-10-23 12:00:00,54.01,54.1,53.88,53.88,46800.0,35.8602,35.92,35.7739,35.7739,46800.0
2007-10-23 12:05:00,53.88,53.92,53.73,53.77,26300.0,35.7739,35.8005,35.6743,35.7009,26300.0
2007-10-23 12:10:00,53.76,53.76,53.56,53.69,40900.0,35.6943,35.6943,35.5615,35.6478,40900.0
2007-10-23 12:15:00,53.69,53.8,53.65,53.78,23300.0,35.6478,35.7208,35.6212,35.7075,23300.0
2007-10-23 12:20:00,53.78,53.93,53.78,53.9,18900.0,35.7075,35.8071,35.7075,35.7872,18900.0
2007-10-23 12:25:00,53.91,54.02,53.91,54.02,21600.0,35.7939,35.8669,35.7939,35.8669,21600.0
2007-10-23 12:30:00,54.02,54.05,54.01,54.04,15600.0,35.8669,35.8868,35.8602,35.8802,15600.0
2007-10-23 12:35:00,54.04,54.05,53.81,53.94,26300.0,35.8802,35.8868,35.7275,35.8138,26300.0
2007-10-23 12:40:00,53.96,54.04,53.88,54.04,14500.0,35.827,35.8802,35.7739,35.8802,14500.0
2007-10-23 12:45:00,54.04,54.11,54.04,54.09,19400.0,35.8802,35.9266,35.8802,35.9134,19400.0
2007-10-23 12:50:00,54.1,54.1,54.01,54.01,19600.0,35.92,35.92,35.8602,35.8602,19600.0
2007-10-23 12:55:00,54.0,54.01,53.83,53.86,22000.0,35.8536,35.8602,35.7407,35.7607,22000.0
2007-10-23 13:00:00,53.85,54.03,53.84,54.02,24000.0,35.754,35.8735,35.7474,35.8669,24000.0
2007-10-23 13:05:00,54.02,54.24,54.02,54.23,31700.0,35.8669,36.013,35.8669,36.0063,31700.0
2007-10-23 13:10:00,54.23,54.27,54.22,54.26,25500.0,36.0063,36.0329,35.9997,36.0262,25500.0
2007-10-23 13:15:00,54.27,54.45,54.26,54.42,36000.0,36.0329,36.1524,36.0262,36.1325,36000.0
2007-10-23 13:20:00,54.42,54.47,54.32,54.34,67100.0,36.1325,36.1657,36.0661,36.0794,67100.0
2007-10-23 13:25:00,54.32,54.45,54.32,54.39,59900.0,36.0661,36.1524,36.0661,36.1126,59900.0
2007-10-23 13:30:00,54.39,54.49,54.33,54.45,58900.0,36.1126,36.1789,36.0727,36.1524,58900.0
2007-10-23 13:35:00,54.45,54.47,54.31,54.33,32900.0,36.1524,36.1657,36.0594,36.0727,32900.0
2007-10-23 13:40:00,54.33,54.4,54.2,54.39,34500.0,36.0727,36.1192,35.9864,36.1126,34500.0
2007-10-23 13:45:00,54.39,54.45,54.33,54.33,36200.0,36.1126,36.1524,36.0727,36.0727,36200.0
2007-10-23 13:50:00,54.35,54.36,54.14,54.23,50200.0,36.086,36.0926,35.9466,36.0063,50200.0
2007-10-23 13:55:00,54.24,54.42,54.24,54.26,37400.0,36.013,36.1325,36.013,36.0262,37400.0
2007-10-23 14:00:00,54.26,54.44,54.26,54.3,32800.0,36.0262,36.1457,36.0262,36.0528,32800.0
2007-10-23 14:05:00,54.3,54.38,54.2,54.33,26200.0,36.0528,36.1059,35.9864,36.0727,26200.0
2007-10-23 14:10:00,54.31,54.38,54.21,54.29,27000.0,36.0594,36.1059,35.993,36.0462,27000.0
2007-10-23 14:15:00,54.29,54.5,54.28,54.48,36400.0,36.0462,36.1856,36.0395,36.1723,36400.0
2007-10-23 14:20:00,54.47,54.58,54.45,54.52,50600.0,36.1657,36.2387,36.1524,36.1989,50600.0
2007-10-23 14:25:00,54.52,54.57,54.44,54.45,57800.0,36.1989,36.2321,36.1457,36.1524,57800.0
2007-10-23 14:30:00,54.47,54.5,54.39,54.41,82300.0,36.1657,36.1856,36.1126,36.1258,82300.0
2007-10-23 14:35:00,54.42,54.45,54.22,54.27,71800.0,36.1325,36.1524,35.9997,36.0329,71800.0
2007-10-23 14:40:00,54.27,54.28,54.15,54.23,42900.0,36.0329,36.0395,35.9532,36.0063,42900.0
2007-10-23 14:45:00,54.24,54.25,54.17,54.23,46600.0,36.013,36.0196,35.9665,36.0063,46600.0
2007-10-23 14:50:00,54.23,54.23,54.14,54.17,24100.0,36.0063,36.0063,35.9466,35.9665,24100.0
2007-10-23 14:55:00,54.16,54.17,53.88,53.96,81900.0,35.9598,35.9665,35.7739,35.827,81900.0
2007-10-23 15:00:00,53.96,54.0,53.9,54.0,76200.0,35.827,35.8536,35.7872,35.8536,76200.0
2007-10-23 15:05:00,53.99,54.0,53.91,53.94,47400.0,35.847,35.8536,35.7939,35.8138,47400.0
2007-10-23 15:10:00,53.95,53.95,53.75,53.83,65300.0,35.8204,35.8204,35.6876,35.7407,65300.0
2007-10-23 15:15:00,53.84,53.87,53.69,53.69,100400.0,35.7474,35.7673,35.6478,35.6478,100400.0
2007-10-23 15:20:00,53.67,53.76,53.57,53.66,59200.0,35.6345,35.6943,35.5681,35.6279,59200.0
2007-10-23 15:25:00,53.67,53.83,53.6,53.68,80900.0,35.6345,35.7407,35.588,35.6411,80900.0
2007-10-23 15:30:00,53.68,53.82,53.62,53.69,86200.0,35.6411,35.7341,35.6013,35.6478,86200.0
2007-10-23 15:35:00,53.72,53.72,53.52,53.71,63400.0,35.6677,35.6677,35.5349,35.6611,63400.0
2007-10-23 15:40:00,53.72,53.99,53.72,53.97,66600.0,35.6677,35.847,35.6677,35.8337,66600.0
2007-10-23 15:45:00,53.98,53.98,53.69,53.72,62100.0,35.8403,35.8403,35.6478,35.6677,62100.0
2007-10-23 15:50:00,53.73,53.93,53.72,53.86,73700.0,35.6743,35.8071,35.6677,35.7607,73700.0
2007-10-23 15:55:00,53.86,53.97,53.84,53.96,92300.0,35.7607,35.8337,35.7474,35.827,92300.0
2007-10-24 09:30:00,53.1,53.35,52.6,53.0,73600.0,35.256,35.422,34.9241,35.1897,73600.0
2007-10-24 09:35:00,53.04,53.24,52.92,53.07,57300.0,35.2162,35.349,35.1365,35.2361,57300.0
2007-10-24 09:40:00,53.05,53.23,52.95,52.95,52800.0,35.2229,35.3424,35.1565,35.1565,52800.0
2007-10-24 09:45:00,53.0,53.03,52.74,52.85,126400.0,35.1897,35.2096,35.017,35.0901,126400.0
2007-10-24 09:50:00,52.88,53.08,52.85,53.02,41900.0,35.11,35.2428,35.0901,35.2029,41900.0
2007-10-24 09:55:00,53.05,53.1,52.82,53.06,31100.0,35.2229,35.256,35.0701,35.2295,31100.0
2007-10-24 10:00:00,53.06,53.1,52.79,52.83,38100.0,35.2295,35.256,35.0502,35.0768,38100.0
2007-10-24 10:05:00,52.8,52.85,52.63,52.72,32700.0,35.0569,35.0901,34.944,35.0037,32700.0
2007-10-24 10:10:00,52.69,52.69,52.45,52.49,86100.0,34.9838,34.9838,34.8245,34.851,86100.0
2007-10-24 10:15:00,52.5,52.55,52.45,52.5,57300.0,34.8577,34.8909,34.8245,34.8577,57300.0
2007-10-24 10:20:00,52.49,52.68,52.47,52.59,64500.0,34.851,34.9772,34.8378,34.9174,64500.0
2007-10-24 10:25:00,52.64,52.66,52.42,52.42,50600.0,34.9506,34.9639,34.8046,34.8046,50600.0
2007-10-24 10:30:00,52.42,52.51,52.14,52.3,104900.0,34.8046,34.8643,34.6187,34.7249,104900.0
2007-10-24 10:35:00,52.27,52.28,52.01,52.03,42200.0,34.705,34.7116,34.5323,34.5456,42200.0
2007-10-24 10:40:00,52.03,52.03,51.67,51.73,79800.0,34.5456,34.5456,34.3066,34.3464,79800.0
2007-10-24 10:45:00,51.75,51.77,51.53,51.59,91400.0,34.3597,34.373,34.2136,34.2535,91400.0
2007-10-24 10:50:00,51.59,51.71,51.53,51.7,63400.0,34.2535,34.3331,34.2136,34.3265,63400.0
2007-10-24 10:55:00,51.7,51.86,51.67,51.8,42400.0,34.3265,34.4327,34.3066,34.3929,42400.0
2007-10-24 11:00:00,51.79,51.81,51.67,51.68,41800.0,34.3863,34.3995,34.3066,34.3132,41800.0
2007-10-24 11:05:00,51.67,51.72,51.54,51.61,57400.0,34.3066,34.3398,34.2203,34.2668,57400.0
2007-10-24 11:10:00,51.6,51.67,51.53,51.54,41400.0,34.2601,34.3066,34.2136,34.2203,41400.0
2007-10-24 11:15:00,51.53,51.62,51.26,51.26,168000.0,34.2136,34.2734,34.0344,34.0344,168000.0
2007-10-24 11:20:00,51.3,51.41,51.25,51.39,74200.0,34.0609,34.134,34.0277,34.1207,74200.0
2007-10-24 11:25:00,51.35,51.38,51.3,51.35,41100.0,34.0941,34.114,34.0609,34.0941,41100.0
2007-10-24 11:30:00,51.34,51.36,51.18,51.31,90500.0,34.0875,34.1008,33.9813,34.0676,90500.0
2007-10-24 11:35:00,51.31,51.47,51.27,51.46,70800.0,34.0676,34.1738,34.041,34.1672,70800.0
2007-10-24 11:40:00,51.48,51.5,51.44,51.49,31500.0,34.1804,34.1937,34.1539,34.1871,31500.0
2007-10-24 11:45:00,51.49,51.59,51.43,51.54,49100.0,34.1871,34.2535,34.1472,34.2203,49100.0
2007-10-24 11:50:00,51.55,51.55,51.49,51.5,55000.0,34.2269,34.2269,34.1871,34.1937,55000.0
2007-10-24 11:55:00,51.5,51.5,51.41,51.41,54000.0,34.1937,34.1937,34.134,34.134,54000.0
2007-10-24 12:00:00,51.41,51.58,51.4,51.53,42900.0,34.134,34.2468,34.1273,34.2136,42900.0
2007-10-24 12:05:00,51.52,51.7,51.44,51.7,58100.0,34.207,34.3265,34.1539,34.3265,58100.0
2007-10-24 12:10:00,51.69,51.78,51.6,51.76,40700.0,34.3199,34.3796,34.2601,34.3663,40700.0
2007-10-24 12:15:00,51.74,51.82,51.6,51.63,31100.0,34.3531,34.4062,34.2601,34.28,31100.0
2007-10-24 12:20:00,51.61,51.68,51.53,51.61,27700.0,34.2668,34.3132,34.2136,34.2668,27700.0
2007-10-24 12:25:00,51.6,51.74,51.59,51.68,19600.0,34.2601,34.3531,34.2535,34.3132,19600.0
2007-10-24 12:30:00,51.67,51.8,51.63,51.75,24200.0,34.3066,34.3929,34.28,34.3597,24200.0
2007-10-24 12:35:00,51.75,51.84,51.64,51.73,21100.0,34.3597,34.4195,34.2867,34.3464,21100.0
2007-10-24 12:40:00,51.75,51.85,51.7,51.82,25400.0,34.3597,34.4261,34.3265,34.4062,25400.0
2007-10-24 12:45:00,51.81,51.84,51.75,51.84,15300.0,34.3995,34.4195,34.3597,34.4195,15300.0
2007-10-24 12:50:00,51.83,51.84,51.73,51.75,21200.0,34.4128,34.4195,34.3464,34.3597,21200.0
2007-10-24 12:55:00,51.73,51.8,51.67,51.77,15700.0,34.3464,34.3929,34.3066,34.373,15700.0
2007-10-24 13:00:00,51.8,51.81,51.72,51.72,16100.0,34.3929,34.3995,34.3398,34.3398,16100.0
2007-10-24 13:05:00,51.72,51.96,51.72,51.86,25300.0,34.3398,34.4991,34.3398,34.4327,25300.0
2007-10-24 13:10:00,51.83,51.96,51.83,51.89,14100.0,34.4128,34.4991,34.4128,34.4527,14100.0
2007-10-24 13:15:00,51.87,51.97,51.79,51.8,25400.0,34.4394,34.5058,34.3863,34.3929,25400.0
2007-10-24 13:20:00,51.82,51.92,51.7,51.92,29400.0,34.4062,34.4726,34.3265,34.4726,29400.0
2007-10-24 13:25:00,51.93,52.0,51.85,51.92,29200.0,34.4792,34.5257,34.4261,34.4726,29200.0
2007-10-24 13:30:00,51.91,51.97,51.88,51.9,14900.0,34.4659,34.5058,34.446,34.4593,14900.0
2007-10-24 13:35:00,51.9,51.91,51.7,51.72,34300.0,34.4593,34.4659,34.3265,34.3398,34300.0
2007-10-24 13:40:00,51.72,51.8,51.67,51.75,44000.0,34.3398,34.3929,34.3066,34.3597,44000.0
2007-10-24 13:45:00,51.75,51.97,51.73,51.9,35200.0,34.3597,34.5058,34.3464,34.4593,35200.0
2007-10-24 13:50:00,51.88,51.97,51.83,51.9,27700.0,34.446,34.5058,34.4128,34.4593,27700.0
2007-10-24 13:55:00,51.88,51.94,51.8,51.93,19900.0,34.446,34.4859,34.3929,34.4792,19900.0
2007-10-24 14:00:00,51.93,51.94,51.7,51.7,24800.0,34.4792,34.4859,34.3265,34.3265,24800.0
2007-10-24 14:05:00,51.72,51.81,51.46,51.53,65100.0,34.3398,34.3995,34.1672,34.2136,65100.0
2007-10-24 14:10:00,51.51,51.64,51.43,51.47,30100.0,34.2004,34.2867,34.1472,34.1738,30100.0
2007-10-24 14:15:00,51.48,51.5,51.42,51.48,20600.0,34.1804,34.1937,34.1406,34.1804,20600.0
2007-10-24 14:20:00,51.48,51.87,51.47,51.81,35200.0,34.1804,34.4394,34.1738,34.3995,35200.0
2007-10-24 14:25:00,51.87,51.94,51.59,51.77,46200.0,34.4394,34.4859,34.2535,34.373,46200.0
2007-10-24 14:30:00,51.77,52.25,51.75,52.2,37600.0,34.373,34.6917,34.3597,34.6585,37600.0
2007-10-24 14:35:00,52.14,52.14,51.92,52.0,28500.0,34.6187,34.6187,34.4726,34.5257,28500.0
2007-10-24 14:40:00,51.97,51.98,51.81,51.84,17200.0,34.5058,34.5124,34.3995,34.4195,17200.0
2007-10-24 14:45:00,51.84,52.0,51.82,51.82,22500.0,34.4195,34.5257,34.4062,34.4062,22500.0
2007-10-24 14:50:00,51.86,52.04,51.75,51.97,26700.0,34.4327,34.5523,34.3597,34.5058,26700.0
2007-10-24 14:55:00,51.99,52.25,51.87,52.24,37900.0,34.5191,34.6917,34.4394,34.685,37900.0
2007-10-24 15:00:00,52.24,52.25,52.15,52.22,36000.0,34.685,34.6917,34.6253,34.6718,36000.0
2007-10-24 15:05:00,52.22,52.28,52.11,52.28,39700.0,34.6718,34.7116,34.5987,34.7116,39700.0
2007-10-24 15:10:00,52.28,52.5,52.28,52.47,89500.0,34.7116,34.8577,34.7116,34.8378,89500.0
2007-10-24 15:15:00,52.47,52.5,52.23,52.32,49100.0,34.8378,34.8577,34.6784,34.7382,49100.0
2007-10-24 15:20:00,52.32,52.4,52.22,52.32,31500.0,34.7382,34.7913,34.6718,34.7382,31500.0
2007-10-24 15:25:00,52.33,52.68,52.27,52.68,50300.0,34.7448,34.9772,34.705,34.9772,50300.0
2007-10-24 15:30:00,52.68,52.69,52.36,52.39,48900.0,34.9772,34.9838,34.7647,34.7846,48900.0
2007-10-24 15:35:00,52.36,52.52,52.16,52.23,64000.0,34.7647,34.871,34.6319,34.6784,64000.0
2007-10-24 15:40:00,52.23,52.33,52.15,52.18,46900.0,34.6784,34.7448,34.6253,34.6452,46900.0
2007-10-24 15:45:00,52.15,52.31,52.08,52.23,39900.0,34.6253,34.7315,34.5788,34.6784,39900.0
2007-10-24 15:50:00,52.22,52.5,52.15,52.5,48500.0,34.6718,34.8577,34.6253,34.8577,48500.0
2007-10-24 15:55:00,52.5,52.52,52.32,52.4,80400.0,34.8577,34.871,34.7382,34.7913,80400.0
2007-10-25 09:30:00,52.5,52.5,52.09,52.34,55000.0,34.8577,34.8577,34.5855,34.7514,55000.0
2007-10-25 09:35:00,52.33,52.36,51.97,51.97,43800.0,34.7448,34.7647,34.5058,34.5058,43800.0
2007-10-25 09:40:00,51.98,52.15,51.87,52.04,34700.0,34.5124,34.6253,34.4394,34.5523,34700.0
2007-10-25 09:45:00,52.03,52.25,51.81,52.24,42100.0,34.5456,34.6917,34.3995,34.685,42100.0
2007-10-25 09:50:00,52.22,52.25,51.9,52.0,66200.0,34.6718,34.6917,34.4593,34.5257,66200.0
2007-10-25 09:55:00,52.0,52.02,51.57,51.63,58800.0,34.5257,34.539,34.2402,34.28,58800.0
2007-10-25 10:00:00,51.64,52.05,51.64,51.74,115000.0,34.2867,34.5589,34.2867,34.3531,115000.0
2007-10-25 10:05:00,51.75,51.8,51.52,51.65,68900.0,34.3597,34.3929,34.207,34.2933,68900.0
2007-10-25 10:10:00,51.66,51.98,51.66,51.97,40800.0,34.3,34.5124,34.3,34.5058,40800.0
2007-10-25 10:15:00,51.97,52.28,51.94,52.25,66400.0,34.5058,34.7116,34.4859,34.6917,66400.0
2007-10-25 10:20:00,52.23,52.23,51.84,51.85,39900.0,34.6784,34.6784,34.4195,34.4261,39900.0
2007-10-25 10:25:00,51.89,52.04,51.87,51.96,26700.0,34.4527,34.5523,34.4394,34.4991,26700.0
2007-10-25 10:30:00,51.97,51.99,51.78,51.83,19300.0,34.5058,34.5191,34.3796,34.4128,19300.0
2007-10-25 10:35:00,51.85,52.0,51.79,51.82,41100.0,34.4261,34.5257,34.3863,34.4062,41100.0
2007-10-25 10:40:00,51.81,51.92,51.77,51.77,38600.0,34.3995,34.4726,34.373,34.373,38600.0
2007-10-25 10:45:00,51.76,51.84,51.72,51.79,27400.0,34.3663,34.4195,34.3398,34.3863,27400.0
2007-10-25 10:50:00,51.8,52.03,51.8,51.86,65500.0,34.3929,34.5456,34.3929,34.4327,65500.0
2007-10-25 10:55:00,51.86,51.9,51.78,51.79,18000.0,34.4327,34.4593,34.3796,34.3863,18000.0
2007-10-25 11:00:00,51.79,51.91,51.62,51.66,34500.0,34.3863,34.4659,34.2734,34.3,34500.0
2007-10-25 11:05:00,51.64,51.67,51.5,51.63,57300.0,34.2867,34.3066,34.1937,34.28,57300.0
2007-10-25 11:10:00,51.62,51.62,51.51,51.51,14900.0,34.2734,34.2734,34.2004,34.2004,14900.0
2007-10-25 11:15:00,51.5,51.55,51.48,51.5,58300.0,34.1937,34.2269,34.1804,34.1937,58300.0
2007-10-25 11:20:00,51.5,51.66,51.5,51.58,32500.0,34.1937,34.3,34.1937,34.2468,32500.0
2007-10-25 11:25:00,51.61,51.61,51.54,51.54,16200.0,34.2668,34.2668,34.2203,34.2203,16200.0
2007-10-25 11:30:00,51.55,51.65,51.54,51.59,12000.0,34.2269,34.2933,34.2203,34.2535,12000.0
2007-10-25 11:35:00,51.59,51.59,51.25,51.25,81500.0,34.2535,34.2535,34.0277,34.0277,81500.0
2007-10-25 11:40:00,51.25,51.58,51.25,51.58,47200.0,34.0277,34.2468,34.0277,34.2468,47200.0
2007-10-25 11:45:00,51.59,51.59,51.45,51.52,31800.0,34.2535,34.2535,34.1605,34.207,31800.0
2007-10-25 11:50:00,51.54,51.55,51.45,51.48,25700.0,34.2203,34.2269,34.1605,34.1804,25700.0
2007-10-25 11:55:00,51.48,51.5,51.45,51.48,17600.0,34.1804,34.1937,34.1605,34.1804,17600.0
2007-10-25 12:00:00,51.47,51.55,51.47,51.55,23100.0,34.1738,34.2269,34.1738,34.2269,23100.0
2007-10-25 12:05:00,51.55,51.57,51.3,51.31,31600.0,34.2269,34.2402,34.0609,34.0676,31600.0
2007-10-25 12:10:00,51.31,51.33,51.25,51.3,45200.0,34.0676,34.0808,34.0277,34.0609,45200.0
2007-10-25 12:15:00,51.3,51.38,51.29,51.37,20700.0,34.0609,34.114,34.0543,34.1074,20700.0
2007-10-25 12:20:00,51.35,51.47,51.31,51.4,28100.0,34.0941,34.1738,34.0676,34.1273,28100.0
2007-10-25 12:25:00,51.4,51.54,51.39,51.47,26600.0,34.1273,34.2203,34.1207,34.1738,26600.0
2007-10-25 12:30:00,51.47,51.47,51.25,51.26,33600.0,34.1738,34.1738,34.0277,34.0344,33600.0
2007-10-25 12:35:00,51.26,51.3,51.16,51.29,35800.0,34.0344,34.0609,33.968,34.0543,35800.0
2007-10-25 12:40:00,51.29,51.37,51.26,51.35,8600.0,34.0543,34.1074,34.0344,34.0941,8600.0
2007-10-25 12:45:00,51.35,51.38,51.18,51.18,13100.0,34.0941,34.114,33.9813,33.9813,13100.0
2007-10-25 12:50:00,51.19,51.28,51.16,51.24,11200.0,33.9879,34.0476,33.968,34.0211,11200.0
2007-10-25 12:55:00,51.25,51.31,51.19,51.25,14500.0,34.0277,34.0676,33.9879,34.0277,14500.0
2007-10-25 13:00:00,51.26,51.42,51.21,51.27,20900.0,34.0344,34.1406,34.0012,34.041,20900.0
2007-10-25 13:05:00,51.26,51.36,50.85,50.96,103300.0,34.0344,34.1008,33.7621,33.8352,103300.0
2007-10-25 13:10:00,50.94,51.08,50.87,50.94,50800.0,33.8219,33.9149,33.7754,33.8219,50800.0
2007-10-25 13:15:00,50.97,51.16,50.91,50.95,62200.0,33.8418,33.968,33.802,33.8285,62200.0
2007-10-25 13:20:00,50.95,51.02,50.64,50.67,92200.0,33.8285,33.875,33.6227,33.6426,92200.0
2007-10-25 13:25:00,50.69,50.72,50.5,50.65,85500.0,33.6559,33.6758,33.5298,33.6294,85500.0
2007-10-25 13:30:00,50.7,51.15,50.67,51.1,55600.0,33.6626,33.9613,33.6426,33.9281,55600.0
2007-10-25 13:35:00,51.11,51.29,51.07,51.1,40000.0,33.9348,34.0543,33.9082,33.9281,40000.0
2007-10-25 13:40:00,51.09,51.09,50.98,51.05,30200.0,33.9215,33.9215,33.8485,33.8949,30200.0
2007-10-25 13:45:00,51.04,51.04,50.89,50.93,58800.0,33.8883,33.8883,33.7887,33.8153,58800.0
2007-10-25 13:50:00,50.92,50.94,50.9,50.91,42500.0,33.8086,33.8219,33.7953,33.802,42500.0
2007-10-25 13:55:00,50.91,50.95,50.89,50.9,63400.0,33.802,33.8285,33.7887,33.7953,63400.0
2007-10-25 14:00:00,50.91,50.91,50.61,50.69,46900.0,33.802,33.802,33.6028,33.6559,46900.0
2007-10-25 14:05:00,50.66,50.7,50.55,50.55,36900.0,33.636,33.6626,33.563,33.563,36900.0
2007-10-25 14:10:00,50.55,50.87,50.54,50.81,60900.0,33.563,33.7754,33.5563,33.7356,60900.0
2007-10-25 14:15:00,50.79,50.79,50.62,50.68,56800.0,33.7223,33.7223,33.6094,33.6493,56800.0
2007-10-25 14:20:00,50.68,50.9,50.62,50.88,50800.0,33.6493,33.7953,33.6094,33.7821,50800.0
2007-10-25 14:25:00,50.88,51.06,50.84,50.98,41800.0,33.7821,33.9016,33.7555,33.8485,41800.0
2007-10-25 14:30:00,50.97,51.09,50.61,50.74,40100.0,33.8418,33.9215,33.6028,33.6891,40100.0
2007-10-25 14:35:00,50.74,50.88,50.6,50.81,38800.0,33.6891,33.7821,33.5962,33.7356,38800.0
2007-10-25 14:40:00,50.8,50.94,50.78,50.81,42600.0,33.7289,33.8219,33.7157,33.7356,42600.0
2007-10-25 14:45:00,50.8,51.02,50.76,50.77,47500.0,33.7289,33.875,33.7024,33.709,47500.0
2007-10-25 14:50:00,50.75,51.03,50.75,50.89,52600.0,33.6958,33.8817,33.6958,33.7887,52600.0
2007-10-25 14:55:00,50.89,51.2,50.77,51.09,71700.0,33.7887,33.9945,33.709,33.9215,71700.0
2007-10-25 15:00:00,51.09,51.31,50.99,51.02,57500.0,33.9215,34.0676,33.8551,33.875,57500.0
2007-10-25 15:05:00,51.03,51.16,50.92,51.05,57100.0,33.8817,33.968,33.8086,33.8949,57100.0
2007-10-25 15:10:00,51.04,51.2,50.98,51.02,53800.0,33.8883,33.9945,33.8485,33.875,53800.0
2007-10-25 15:15:00,51.03,51.14,51.01,51.13,33600.0,33.8817,33.9547,33.8684,33.9481,33600.0
2007-10-25 15:20:00,51.16,51.2,51.0,51.12,53200.0,33.968,33.9945,33.8617,33.9414,53200.0
2007-10-25 15:25:00,51.14,51.2,50.99,51.0,79000.0,33.9547,33.9945,33.8551,33.8617,79000.0
2007-10-25 15:30:00,51.03,51.14,51.0,51.03,64000.0,33.8817,33.9547,33.8617,33.8817,64000.0
2007-10-25 15:35:00,51.04,51.12,51.0,51.12,68300.0,33.8883,33.9414,33.8617,33.9414,68300.0
2007-10-25 15:40:00,51.13,51.53,51.1,51.39,107200.0,33.9481,34.2136,33.9281,34.1207,107200.0
2007-10-25 15:45:00,51.4,51.47,51.19,51.19,96400.0,34.1273,34.1738,33.9879,33.9879,96400.0
2007-10-25 15:50:00,51.21,51.56,51.19,51.49,111600.0,34.0012,34.2336,33.9879,34.1871,111600.0
2007-10-25 15:55:00,51.48,51.55,51.38,51.38,107600.0,34.1804,34.2269,34.114,34.114,107600.0
2007-10-26 09:30:00,51.87,51.87,51.81,51.81,300.0,34.4394,34.4394,34.3995,34.3995,300.0
2007-10-26 09:35:00,51.78,51.82,51.48,51.5,87200.0,34.3796,34.4062,34.1804,34.1937,87200.0
2007-10-26 09:40:00,51.45,51.67,51.32,51.38,47400.0,34.1605,34.3066,34.0742,34.114,47400.0
2007-10-26 09:45:00,51.36,51.39,51.0,51.2,60100.0,34.1008,34.1207,33.8617,33.9945,60100.0
2007-10-26 09:50:00,51.25,51.4,51.25,51.32,40000.0,34.0277,34.1273,34.0277,34.0742,40000.0
2007-10-26 09:55:00,51.34,51.54,51.25,51.28,35500.0,34.0875,34.2203,34.0277,34.0476,35500.0
2007-10-26 10:00:00,51.26,51.4,51.14,51.25,31100.0,34.0344,34.1273,33.9547,34.0277,31100.0
2007-10-26 10:05:00,51.22,51.35,51.15,51.28,17100.0,34.0078,34.0941,33.9613,34.0476,17100.0
2007-10-26 10:10:00,51.29,51.5,51.23,51.48,34300.0,34.0543,34.1937,34.0145,34.1804,34300.0
2007-10-26 10:15:00,51.5,51.54,51.41,51.44,18700.0,34.1937,34.2203,34.134,34.1539,18700.0
2007-10-26 10:20:00,51.45,51.57,51.36,51.54,19700.0,34.1605,34.2402,34.1008,34.2203,19700.0
2007-10-26 10:25:00,51.5,51.53,51.29,51.35,31300.0,34.1937,34.2136,34.0543,34.0941,31300.0
2007-10-26 10:30:00,51.33,51.35,51.28,51.34,14700.0,34.0808,34.0941,34.0476,34.0875,14700.0
2007-10-26 10:35:00,51.33,51.37,51.16,51.21,44200.0,34.0808,34.1074,33.968,34.0012,44200.0
2007-10-26 10:40:00,51.22,51.22,51.05,51.06,29600.0,34.0078,34.0078,33.8949,33.9016,29600.0
2007-10-26 10:45:00,51.06,51.08,50.96,51.05,75300.0,33.9016,33.9149,33.8352,33.8949,75300.0
2007-10-26 10:50:00,51.04,51.07,50.9,50.9,42000.0,33.8883,33.9082,33.7953,33.7953,42000.0
2007-10-26 10:55:00,50.9,50.99,50.87,50.89,33800.0,33.7953,33.8551,33.7754,33.7887,33800.0
2007-10-26 11:00:00,50.9,51.0,50.9,51.0,23400.0,33.7953,33.8617,33.7953,33.8617,23400.0
2007-10-26 11:05:00,50.99,51.03,50.86,50.87,31700.0,33.8551,33.8817,33.7688,33.7754,31700.0
2007-10-26 11:10:00,50.88,50.95,50.86,50.9,45100.0,33.7821,33.8285,33.7688,33.7953,45100.0
2007-10-26 11:15:00,50.9,51.0,50.86,50.86,63300.0,33.7953,33.8617,33.7688,33.7688,63300.0
2007-10-26 11:20:00,50.89,50.89,50.62,50.65,39500.0,33.7887,33.7887,33.6094,33.6294,39500.0
2007-10-26 11:25:00,50.64,50.71,50.55,50.71,30500.0,33.6227,33.6692,33.563,33.6692,30500.0
2007-10-26 11:30:00,50.71,50.85,50.69,50.71,28700.0,33.6692,33.7621,33.6559,33.6692,28700.0
2007-10-26 11:35:00,50.7,50.86,50.68,50.85,58400.0,33.6626,33.7688,33.6493,33.7621,58400.0
2007-10-26 11:40:00,50.86,50.88,50.71,50.83,35200.0,33.7688,33.7821,33.6692,33.7489,35200.0
2007-10-26 11:45:00,50.84,50.88,50.82,50.85,23900.0,33.7555,33.7821,33.7422,33.7621,23900.0
2007-10-26 11:50:00,50.85,50.92,50.85,50.86,30900.0,33.7621,33.8086,33.7621,33.7688,30900.0
2007-10-26 11:55:00,50.88,50.98,50.86,50.96,35500.0,33.7821,33.8485,33.7688,33.8352,35500.0
2007-10-26 12:00:00,50.95,50.95,50.74,50.78,62200.0,33.8285,33.8285,33.6891,33.7157,62200.0
2007-10-26 12:05:00,50.78,50.88,50.78,50.88,24500.0,33.7157,33.7821,33.7157,33.7821,24500.0
2007-10-26 12:10:00,50.86,50.95,50.86,50.94,35100.0,33.7688,33.8285,33.7688,33.8219,35100.0
2007-10-26 12:15:00,50.95,50.98,50.92,50.97,31400.0,33.8285,33.8485,33.8086,33.8418,31400.0
2007-10-26 12:20:00,50.98,51.03,50.92,51.01,32100.0,33.8485,33.8817,33.8086,33.8684,32100.0
2007-10-26 12:25:00,51.02,51.15,51.02,51.13,64100.0,33.875,33.9613,33.875,33.9481,64100.0
2007-10-26 12:30:00,51.14,51.32,51.13,51.26,66700.0,33.9547,34.0742,33.9481,34.0344,66700.0
2007-10-26 12:35:00,51.24,51.33,51.13,51.32,35100.0,34.0211,34.0808,33.9481,34.0742,35100.0
2007-10-26 12:40:00,51.31,51.31,51.22,51.24,19800.0,34.0676,34.0676,34.0078,34.0211,19800.0
2007-10-26 12:45:00,51.22,51.29,51.19,51.24,24100.0,34.0078,34.0543,33.9879,34.0211,24100.0
2007-10-26 12:50:00,51.24,51.3,51.21,51.3,17500.0,34.0211,34.0609,34.0012,34.0609,17500.0
2007-10-26 12:55:00,51.3,51.31,51.24,51.25,12700.0,34.0609,34.0676,34.0211,34.0277,12700.0
2007-10-26 13:00:00,51.26,51.31,51.14,51.18,28900.0,34.0344,34.0676,33.9547,33.9813,28900.0
2007-10-26 13:05:00,51.17,51.28,51.14,51.28,15800.0,33.9746,34.0476,33.9547,34.0476,15800.0
2007-10-26 13:10:00,51.27,51.31,51.15,51.17,54200.0,34.041,34.0676,33.9613,33.9746,54200.0
2007-10-26 13:15:00,51.18,51.3,51.12,51.15,40200.0,33.9813,34.0609,33.9414,33.9613,40200.0
2007-10-26 13:20:00,51.15,51.25,51.13,51.14,41500.0,33.9613,34.0277,33.9481,33.9547,41500.0
2007-10-26 13:25:00,51.14,51.14,51.08,51.09,19100.0,33.9547,33.9547,33.9149,33.9215,19100.0
2007-10-26 13:30:00,51.26,51.26,51.02,51.13,41100.0,34.0344,34.0344,33.875,33.9481,41100.0
2007-10-26 13:35:00,51.14,51.17,50.88,50.97,34100.0,33.9547,33.9746,33.7821,33.8418,34100.0
2007-10-26 13:40:00,50.97,51.05,50.96,50.99,17200.0,33.8418,33.8949,33.8352,33.8551,17200.0
2007-10-26 13:45:00,51.0,51.05,50.95,50.97,15900.0,33.8617,33.8949,33.8285,33.8418,15900.0
2007-10-26 13:50:00,50.97,51.12,50.97,51.1,31700.0,33.8418,33.9414,33.8418,33.9281,31700.0
2007-10-26 13:55:00,51.09,51.1,51.02,51.08,28000.0,33.9215,33.9281,33.875,33.9149,28000.0
2007-10-26 14:00:00,51.07,51.17,51.07,51.14,30600.0,33.9082,33.9746,33.9082,33.9547,30600.0
2007-10-26 14:05:00,51.15,51.31,51.14,51.29,70200.0,33.9613,34.0676,33.9547,34.0543,70200.0
2007-10-26 14:10:00,51.29,51.39,51.21,51.22,33600.0,34.0543,34.1207,34.0012,34.0078,33600.0
2007-10-26 14:15:00,51.22,51.36,51.16,51.2,75000.0,34.0078,34.1008,33.968,33.9945,75000.0
2007-10-26 14:20:00,51.2,51.2,51.12,51.14,25400.0,33.9945,33.9945,33.9414,33.9547,25400.0
2007-10-26 14:25:00,51.14,51.17,50.9,50.97,49900.0,33.9547,33.9746,33.7953,33.8418,49900.0
2007-10-26 14:30:00,50.97,51.01,50.96,50.99,23800.0,33.8418,33.8684,33.8352,33.8551,23800.0
2007-10-26 14:35:00,50.97,51.02,50.94,51.01,17700.0,33.8418,33.875,33.8219,33.8684,17700.0
2007-10-26 14:40:00,51.0,51.08,50.98,51.07,19000.0,33.8617,33.9149,33.8485,33.9082,19000.0
2007-10-26 14:45:00,51.08,51.09,50.95,50.96,23800.0,33.9149,33.9215,33.8285,33.8352,23800.0
2007-10-26 14:50:00,50.95,51.19,50.74,51.19,60200.0,33.8285,33.9879,33.6891,33.9879,60200.0
2007-10-26 14:55:00,51.16,51.24,51.1,51.11,33500.0,33.968,34.0211,33.9281,33.9348,33500.0
2007-10-26 15:00:00,51.11,51.19,51.02,51.03,39400.0,33.9348,33.9879,33.875,33.8817,39400.0
2007-10-26 15:05:00,51.02,51.08,51.0,51.02,29500.0,33.875,33.9149,33.8617,33.875,29500.0
2007-10-26 15:10:00,51.02,51.14,51.02,51.04,37200.0,33.875,33.9547,33.875,33.8883,37200.0
2007-10-26 15:15:00,51.06,51.13,50.95,50.96,33600.0,33.9016,33.9481,33.8285,33.8352,33600.0
2007-10-26 15:20:00,50.96,50.96,50.86,50.95,49200.0,33.8352,33.8352,33.7688,33.8285,49200.0
2007-10-26 15:25:00,50.95,51.04,50.91,50.95,37100.0,33.8285,33.8883,33.802,33.8285,37100.0
2007-10-26 15:30:00,50.96,51.07,50.95,51.05,45100.0,33.8352,33.9082,33.8285,33.8949,45100.0
2007-10-26 15:35:00,51.06,51.17,51.04,51.07,60700.0,33.9016,33.9746,33.8883,33.9082,60700.0
2007-10-26 15:40:00,51.08,51.23,51.08,51.15,59000.0,33.9149,34.0145,33.9149,33.9613,59000.0
2007-10-26 15:45:00,51.15,51.17,51.03,51.04,51600.0,33.9613,33.9746,33.8817,33.8883,51600.0
2007-10-26 15:50:00,51.03,51.08,51.0,51.02,61000.0,33.8817,33.9149,33.8617,33.875,61000.0
2007-10-26 15:55:00,51.03,51.15,51.01,51.13,84300.0,33.8817,33.9613,33.8684,33.9481,84300.0
2007-10-29 09:30:00,51.56,51.57,51.31,51.41,29800.0,34.2336,34.2402,34.0676,34.134,29800.0
2007-10-29 09:35:00,51.41,51.66,51.39,51.5,25100.0,34.134,34.3,34.1207,34.1937,25100.0
2007-10-29 09:40:00,51.5,51.75,51.5,51.64,70500.0,34.1937,34.3597,34.1937,34.2867,70500.0
2007-10-29 09:45:00,51.67,51.71,51.55,51.67,20800.0,34.3066,34.3331,34.2269,34.3066,20800.0
2007-10-29 09:50:00,51.69,51.76,51.64,51.74,30500.0,34.3199,34.3663,34.2867,34.3531,30500.0
2007-10-29 09:55:00,51.74,51.75,51.58,51.58,27900.0,34.3531,34.3597,34.2468,34.2468,27900.0
2007-10-29 10:00:00,51.62,51.65,51.42,51.43,34000.0,34.2734,34.2933,34.1406,34.1472,34000.0
2007-10-29 10:05:00,51.42,51.66,51.41,51.53,35100.0,34.1406,34.3,34.134,34.2136,35100.0
2007-10-29 10:10:00,51.53,51.59,51.51,51.57,23100.0,34.2136,34.2535,34.2004,34.2402,23100.0
2007-10-29 10:15:00,51.58,51.65,51.52,51.65,39000.0,34.2468,34.2933,34.207,34.2933,39000.0
2007-10-29 10:20:00,51.66,51.72,51.6,51.68,38200.0,34.3,34.3398,34.2601,34.3132,38200.0
2007-10-29 10:25:00,51.68,51.69,51.62,51.66,39600.0,34.3132,34.3199,34.2734,34.3,39600.0
2007-10-29 10:30:00,51.66,51.73,51.51,51.67,45900.0,34.3,34.3464,34.2004,34.3066,45900.0
2007-10-29 10:35:00,51.67,51.69,51.48,51.53,47000.0,34.3066,34.3199,34.1804,34.2136,47000.0
2007-10-29 10:40:00,51.51,51.57,51.49,51.55,52700.0,34.2004,34.2402,34.1871,34.2269,52700.0
2007-10-29 10:45:00,51.55,51.68,51.5,51.65,20500.0,34.2269,34.3132,34.1937,34.2933,20500.0
2007-10-29 10:50:00,51.66,51.66,51.51,51.57,19800.0,34.3,34.3,34.2004,34.2402,19800.0
2007-10-29 10:55:00,51.57,51.75,51.57,51.72,22300.0,34.2402,34.3597,34.2402,34.3398,22300.0
2007-10-29 11:00:00,51.72,51.74,51.6,51.74,24700.0,34.3398,34.3531,34.2601,34.3531,24700.0
2007-10-29 11:05:00,51.73,51.9,51.73,51.82,44900.0,34.3464,34.4593,34.3464,34.4062,44900.0
2007-10-29 11:10:00,51.82,51.89,51.81,51.86,18400.0,34.4062,34.4527,34.3995,34.4327,18400.0
2007-10-29 11:15:00,51.87,51.97,51.86,51.9,26200.0,34.4394,34.5058,34.4327,34.4593,26200.0
2007-10-29 11:20:00,51.92,51.99,51.9,51.93,18600.0,34.4726,34.5191,34.4593,34.4792,18600.0
2007-10-29 11:25:00,51.94,51.94,51.89,51.9,14800.0,34.4859,34.4859,34.4527,34.4593,14800.0
2007-10-29 11:30:00,51.89,51.97,51.88,51.93,18300.0,34.4527,34.5058,34.446,34.4792,18300.0
2007-10-29 11:35:00,51.92,51.95,51.92,51.92,13800.0,34.4726,34.4925,34.4726,34.4726,13800.0
2007-10-29 11:40:00,51.94,51.98,51.91,51.97,24400.0,34.4859,34.5124,34.4659,34.5058,24400.0
2007-10-29 11:45:00,51.98,51.98,51.91,51.96,24700.0,34.5124,34.5124,34.4659,34.4991,24700.0
2007-10-29 11:50:00,51.95,51.99,51.94,51.96,13200.0,34.4925,34.5191,34.4859,34.4991,13200.0
2007-10-29 11:55:00,51.98,51.99,51.94,51.98,13100.0,34.5124,34.5191,34.4859,34.5124,13100.0
2007-10-29 12:00:00,51.98,52.0,51.98,51.99,35000.0,34.5124,34.5257,34.5124,34.5191,35000.0
2007-10-29 12:05:00,51.99,52.07,51.99,52.07,22400.0,34.5191,34.5722,34.5191,34.5722,22400.0
2007-10-29 12:10:00,52.07,52.1,52.06,52.08,19000.0,34.5722,34.5921,34.5655,34.5788,19000.0
2007-10-29 12:15:00,52.08,52.15,52.07,52.13,29500.0,34.5788,34.6253,34.5722,34.612,29500.0
2007-10-29 12:20:00,52.14,52.16,52.13,52.14,15800.0,34.6187,34.6319,34.612,34.6187,15800.0
2007-10-29 12:25:00,52.14,52.14,52.02,52.02,25900.0,34.6187,34.6187,34.539,34.539,25900.0
2007-10-29 12:30:00,52.03,52.15,52.03,52.13,25500.0,34.5456,34.6253,34.5456,34.612,25500.0
2007-10-29 12:35:00,52.12,52.13,51.99,51.99,24500.0,34.6054,34.612,34.5191,34.5191,24500.0
2007-10-29 12:40:00,52.0,52.01,51.93,51.93,19600.0,34.5257,34.5323,34.4792,34.4792,19600.0
2007-10-29 12:45:00,51.95,52.06,51.95,52.06,8800.0,34.4925,34.5655,34.4925,34.5655,8800.0
2007-10-29 12:50:00,52.06,52.1,51.92,51.92,22400.0,34.5655,34.5921,34.4726,34.4726,22400.0
2007-10-29 12:55:00,51.92,51.99,51.92,51.95,9700.0,34.4726,34.5191,34.4726,34.4925,9700.0
2007-10-29 13:00:00,51.95,51.96,51.92,51.92,6600.0,34.4925,34.4991,34.4726,34.4726,6600.0
2007-10-29 13:05:00,51.93,51.96,51.92,51.94,6800.0,34.4792,34.4991,34.4726,34.4859,6800.0
2007-10-29 13:10:00,51.94,52.02,51.93,52.0,11800.0,34.4859,34.539,34.4792,34.5257,11800.0
2007-10-29 13:15:00,52.0,52.0,51.95,51.97,9400.0,34.5257,34.5257,34.4925,34.5058,9400.0
2007-10-29 13:20:00,51.97,52.08,51.97,52.07,13200.0,34.5058,34.5788,34.5058,34.5722,13200.0
2007-10-29 13:25:00,52.07,52.13,52.07,52.1,11900.0,34.5722,34.612,34.5722,34.5921,11900.0
2007-10-29 13:30:00,52.08,52.23,52.08,52.18,27100.0,34.5788,34.6784,34.5788,34.6452,27100.0
2007-10-29 13:35:00,52.18,52.18,52.13,52.14,16400.0,34.6452,34.6452,34.612,34.6187,16400.0
2007-10-29 13:40:00,52.14,52.2,52.13,52.19,18300.0,34.6187,34.6585,34.612,34.6518,18300.0
2007-10-29 13:45:00,52.19,52.23,52.17,52.21,12900.0,34.6518,34.6784,34.6386,34.6651,12900.0
2007-10-29 13:50:00,52.2,52.21,52.12,52.13,7500.0,34.6585,34.6651,34.6054,34.612,7500.0
2007-10-29 13:55:00,52.11,52.17,52.11,52.16,13500.0,34.5987,34.6386,34.5987,34.6319,13500.0
2007-10-29 14:00:00,52.16,52.21,52.14,52.18,15300.0,34.6319,34.6651,34.6187,34.6452,15300.0
2007-10-29 14:05:00,52.18,52.2,52.09,52.1,10100.0,34.6452,34.6585,34.5855,34.5921,10100.0
2007-10-29 14:10:00,52.09,52.11,51.96,52.04,29100.0,34.5855,34.5987,34.4991,34.5523,29100.0
2007-10-29 14:15:00,52.05,52.08,52.01,52.08,6900.0,34.5589,34.5788,34.5323,34.5788,6900.0
2007-10-29 14:20:00,52.08,52.1,52.03,52.05,9400.0,34.5788,34.5921,34.5456,34.5589,9400.0
2007-10-29 14:25:00,52.04,52.06,51.99,52.0,10900.0,34.5523,34.5655,34.5191,34.5257,10900.0
2007-10-29 14:30:00,52.0,52.05,51.97,52.05,27000.0,34.5257,34.5589,34.5058,34.5589,27000.0
2007-10-29 14:35:00,52.04,52.06,52.0,52.05,17400.0,34.5523,34.5655,34.5257,34.5589,17400.0
2007-10-29 14:40:00,52.03,52.1,52.03,52.1,13300.0,34.5456,34.5921,34.5456,34.5921,13300.0
2007-10-29 14:45:00,52.08,52.13,52.07,52.1,13600.0,34.5788,34.612,34.5722,34.5921,13600.0
2007-10-29 14:50:00,52.09,52.16,52.05,52.16,24900.0,34.5855,34.6319,34.5589,34.6319,24900.0
2007-10-29 14:55:00,52.15,52.21,52.15,52.17,20200.0,34.6253,34.6651,34.6253,34.6386,20200.0
2007-10-29 15:00:00,52.17,52.18,52.03,52.03,12300.0,34.6386,34.6452,34.5456,34.5456,12300.0
2007-10-29 15:05:00,52.03,52.08,52.01,52.07,14900.0,34.5456,34.5788,34.5323,34.5722,14900.0
2007-10-29 15:10:00,52.07,52.09,51.97,51.99,25300.0,34.5722,34.5855,34.5058,34.5191,25300.0
2007-10-29 15:15:00,51.98,52.05,51.98,52.02,20400.0,34.5124,34.5589,34.5124,34.539,20400.0
2007-10-29 15:20:00,52.03,52.05,52.01,52.03,10900.0,34.5456,34.5589,34.5323,34.5456,10900.0
2007-10-29 15:25:00,52.02,52.11,52.02,52.04,20200.0,34.539,34.5987,34.539,34.5523,20200.0
2007-10-29 15:30:00,52.04,52.06,51.99,52.02,29900.0,34.5523,34.5655,34.5191,34.539,29900.0
2007-10-29 15:35:00,52.02,52.08,51.99,52.0,54000.0,34.539,34.5788,34.5191,34.5257,54000.0
2007-10-29 15:40:00,52.01,52.04,51.93,51.96,39300.0,34.5323,34.5523,34.4792,34.4991,39300.0
2007-10-29 15:45:00,51.97,51.97,51.9,51.9,37000.0,34.5058,34.5058,34.4593,34.4593,37000.0
2007-10-29 15:50:00,51.9,51.93,51.84,51.9,68400.0,34.4593,34.4792,34.4195,34.4593,68400.0
2007-10-29 15:55:00,51.89,51.96,51.84,51.84,115700.0,34.4527,34.4991,34.4195,34.4195,115700.0
2007-10-30 09:30:00,51.7,51.95,51.57,51.8,37000.0,34.3265,34.4925,34.2402,34.3929,37000.0
2007-10-30 09:35:00,51.8,51.85,51.74,51.85,18400.0,34.3929,34.4261,34.3531,34.4261,18400.0
2007-10-30 09:40:00,51.84,52.0,51.84,51.91,20200.0,34.4195,34.5257,34.4195,34.4659,20200.0
2007-10-30 09:45:00,51.91,52.04,51.83,52.04,28200.0,34.4659,34.5523,34.4128,34.5523,28200.0
2007-10-30 09:50:00,52.04,52.23,52.02,52.08,23100.0,34.5523,34.6784,34.539,34.5788,23100.0
2007-10-30 09:55:00,52.04,52.04,51.9,51.95,17400.0,34.5523,34.5523,34.4593,34.4925,17400.0
2007-10-30 10:00:00,51.92,51.96,51.71,51.72,40700.0,34.4726,34.4991,34.3331,34.3398,40700.0
2007-10-30 10:05:00,51.71,51.81,51.66,51.71,12800.0,34.3331,34.3995,34.3,34.3331,12800.0
2007-10-30 10:10:00,51.75,51.82,51.68,51.81,10100.0,34.3597,34.4062,34.3132,34.3995,10100.0
2007-10-30 10:15:00,51.82,51.82,51.71,51.74,8000.0,34.4062,34.4062,34.3331,34.3531,8000.0
2007-10-30 10:20:00,51.74,51.74,51.62,51.63,30900.0,34.3531,34.3531,34.2734,34.28,30900.0
2007-10-30 10:25:00,51.65,51.72,51.63,51.65,23000.0,34.2933,34.3398,34.28,34.2933,23000.0
2007-10-30 10:30:00,51.65,51.66,51.44,51.44,39300.0,34.2933,34.3,34.1539,34.1539,39300.0
2007-10-30 10:35:00,51.43,51.56,51.42,51.5,20900.0,34.1472,34.2336,34.1406,34.1937,20900.0
2007-10-30 10:40:00,51.49,51.49,51.31,51.42,20600.0,34.1871,34.1871,34.0676,34.1406,20600.0
2007-10-30 10:45:00,51.42,51.43,51.28,51.32,28000.0,34.1406,34.1472,34.0476,34.0742,28000.0
2007-10-30 10:50:00,51.32,51.4,51.31,51.38,10300.0,34.0742,34.1273,34.0676,34.114,10300.0
2007-10-30 10:55:00,51.41,51.43,51.39,51.43,7600.0,34.134,34.1472,34.1207,34.1472,7600.0
2007-10-30 11:00:00,51.43,51.45,51.33,51.37,17000.0,34.1472,34.1605,34.0808,34.1074,17000.0
2007-10-30 11:05:00,51.37,51.37,51.29,51.29,17200.0,34.1074,34.1074,34.0543,34.0543,17200.0
2007-10-30 11:10:00,51.29,51.32,51.18,51.19,20300.0,34.0543,34.0742,33.9813,33.9879,20300.0
2007-10-30 11:15:00,51.19,51.22,51.19,51.21,11800.0,33.9879,34.0078,33.9879,34.0012,11800.0
2007-10-30 11:20:00,51.21,51.22,51.16,51.21,21700.0,34.0012,34.0078,33.968,34.0012,21700.0
2007-10-30 11:25:00,51.21,51.21,51.09,51.14,31500.0,34.0012,34.0012,33.9215,33.9547,31500.0
2007-10-30 11:30:00,51.15,51.26,51.11,51.24,25100.0,33.9613,34.0344,33.9348,34.0211,25100.0
2007-10-30 11:35:00,51.24,51.27,51.13,51.16,17700.0,34.0211,34.041,33.9481,33.968,17700.0
2007-10-30 11:40:00,51.17,51.2,51.16,51.2,32700.0,33.9746,33.9945,33.968,33.9945,32700.0
2007-10-30 11:45:00,51.19,51.22,51.16,51.22,15600.0,33.9879,34.0078,33.968,34.0078,15600.0
2007-10-30 11:50:00,51.21,51.29,51.16,51.26,24500.0,34.0012,34.0543,33.968,34.0344,24500.0
2007-10-30 11:55:00,51.26,51.39,51.25,51.36,14300.0,34.0344,34.1207,34.0277,34.1008,14300.0
2007-10-30 12:00:00,51.4,51.48,51.37,51.47,16900.0,34.1273,34.1804,34.1074,34.1738,16900.0
2007-10-30 12:05:00,51.45,51.49,51.44,51.49,5600.0,34.1605,34.1871,34.1539,34.1871,5600.0
2007-10-30 12:10:00,51.5,51.6,51.48,51.59,8200.0,34.1937,34.2601,34.1804,34.2535,8200.0
2007-10-30 12:15:00,51.58,51.58,51.53,51.58,5400.0,34.2468,34.2468,34.2136,34.2468,5400.0
2007-10-30 12:20:00,51.56,51.62,51.53,51.59,28100.0,34.2336,34.2734,34.2136,34.2535,28100.0
2007-10-30 12:25:00,51.6,51.6,51.54,51.54,24000.0,34.2601,34.2601,34.2203,34.2203,24000.0
2007-10-30 12:30:00,51.55,51.58,51.55,51.58,6800.0,34.2269,34.2468,34.2269,34.2468,6800.0
2007-10-30 12:35:00,51.57,51.6,51.51,51.54,22400.0,34.2402,34.2601,34.2004,34.2203,22400.0
2007-10-30 12:40:00,51.55,51.59,51.51,51.55,60100.0,34.2269,34.2535,34.2004,34.2269,60100.0
2007-10-30 12:45:00,51.56,51.58,51.52,51.53,16900.0,34.2336,34.2468,34.207,34.2136,16900.0
2007-10-30 12:50:00,51.53,51.6,51.52,51.58,20400.0,34.2136,34.2601,34.207,34.2468,20400.0
2007-10-30 12:55:00,51.59,51.6,51.58,51.6,8900.0,34.2535,34.2601,34.2468,34.2601,8900.0
2007-10-30 13:00:00,51.6,51.6,51.58,51.58,15600.0,34.2601,34.2601,34.2468,34.2468,15600.0
2007-10-30 13:05:00,51.6,51.6,51.49,51.58,18000.0,34.2601,34.2601,34.1871,34.2468,18000.0
2007-10-30 13:10:00,51.57,51.59,51.48,51.51,13500.0,34.2402,34.2535,34.1804,34.2004,13500.0
2007-10-30 13:15:00,51.52,51.6,51.51,51.54,31100.0,34.207,34.2601,34.2004,34.2203,31100.0
2007-10-30 13:20:00,51.55,51.59,51.55,51.56,5100.0,34.2269,34.2535,34.2269,34.2336,5100.0
2007-10-30 13:25:00,51.57,51.65,51.55,51.63,19400.0,34.2402,34.2933,34.2269,34.28,19400.0
2007-10-30 13:30:00,51.65,51.72,51.65,51.67,8900.0,34.2933,34.3398,34.2933,34.3066,8900.0
2007-10-30 13:35:00,51.67,51.67,51.53,51.6,15800.0,34.3066,34.3066,34.2136,34.2601,15800.0
2007-10-30 13:40:00,51.61,51.71,51.57,51.59,18100.0,34.2668,34.3331,34.2402,34.2535,18100.0
2007-10-30 13:45:00,51.59,51.61,51.56,51.57,11300.0,34.2535,34.2668,34.2336,34.2402,11300.0
2007-10-30 13:50:00,51.58,51.6,51.57,51.59,9300.0,34.2468,34.2601,34.2402,34.2535,9300.0
2007-10-30 13:55:00,51.59,51.67,51.46,51.47,36100.0,34.2535,34.3066,34.1672,34.1738,36100.0
2007-10-30 14:00:00,51.47,51.56,51.47,51.53,29500.0,34.1738,34.2336,34.1738,34.2136,29500.0
2007-10-30 14:05:00,51.54,51.54,51.45,51.45,26500.0,34.2203,34.2203,34.1605,34.1605,26500.0
2007-10-30 14:10:00,51.45,51.54,51.44,51.54,8400.0,34.1605,34.2203,34.1539,34.2203,8400.0
2007-10-30 14:15:00,51.55,51.58,51.46,51.46,14100.0,34.2269,34.2468,34.1672,34.1672,14100.0
2007-10-30 14:20:00,51.46,51.47,51.35,51.35,13300.0,34.1672,34.1738,34.0941,34.0941,13300.0
2007-10-30 14:25:00,51.34,51.41,51.34,51.41,12700.0,34.0875,34.134,34.0875,34.134,12700.0
2007-10-30 14:30:00,51.41,51.44,51.35,51.39,17500.0,34.134,34.1539,34.0941,34.1207,17500.0
2007-10-30 14:35:00,51.38,51.56,51.38,51.55,19100.0,34.114,34.2336,34.114,34.2269,19100.0
2007-10-30 14:40:00,51.55,51.66,51.55,51.58,14800.0,34.2269,34.3,34.2269,34.2468,14800.0
2007-10-30 14:45:00,51.58,51.63,51.57,51.59,11200.0,34.2468,34.28,34.2402,34.2535,11200.0
2007-10-30 14:50:00,51.6,51.6,51.54,51.56,21300.0,34.2601,34.2601,34.2203,34.2336,21300.0
2007-10-30 14:55:00,51.57,51.67,51.56,51.65,18700.0,34.2402,34.3066,34.2336,34.2933,18700.0
2007-10-30 15:00:00,51.67,51.68,51.6,51.66,27900.0,34.3066,34.3132,34.2601,34.3,27900.0
2007-10-30 15:05:00,51.67,51.67,51.62,51.64,16900.0,34.3066,34.3066,34.2734,34.2867,16900.0
2007-10-30 15:10:00,51.63,51.65,51.62,51.65,15600.0,34.28,34.2933,34.2734,34.2933,15600.0
2007-10-30 15:15:00,51.64,51.72,51.63,51.71,19300.0,34.2867,34.3398,34.28,34.3331,19300.0
2007-10-30 15:20:00,51.71,51.72,51.63,51.63,38900.0,34.3331,34.3398,34.28,34.28,38900.0
2007-10-30 15:25:00,51.63,51.63,51.58,51.58,17500.0,34.28,34.28,34.2468,34.2468,17500.0
2007-10-30 15:30:00,51.58,51.67,51.57,51.59,26800.0,34.2468,34.3066,34.2402,34.2535,26800.0
2007-10-30 15:35:00,51.58,51.58,51.43,51.46,64200.0,34.2468,34.2468,34.1472,34.1672,64200.0
2007-10-30 15:40:00,51.45,51.48,51.23,51.4,77400.0,34.1605,34.1804,34.0145,34.1273,77400.0
2007-10-30 15:45:00,51.4,51.44,51.38,51.43,38800.0,34.1273,34.1539,34.114,34.1472,38800.0
2007-10-30 15:50:00,51.45,51.47,51.12,51.24,148900.0,34.1605,34.1738,33.9414,34.0211,148900.0
2007-10-30 15:55:00,51.22,51.31,51.05,51.22,251500.0,34.0078,34.0676,33.8949,34.0078,251500.0
2007-10-31 09:30:00,50.91,51.33,50.9,51.21,51500.0,33.9721,34.2524,33.9655,34.1723,51500.0
2007-10-31 09:35:00,51.21,51.37,51.1,51.3,22700.0,34.1723,34.2791,34.0989,34.2324,22700.0
2007-10-31 09:40:00,51.3,51.37,51.15,51.22,73100.0,34.2324,34.2791,34.1323,34.179,73100.0
2007-10-31 09:45:00,51.26,51.4,51.25,51.3,22900.0,34.2057,34.2991,34.199,34.2324,22900.0
2007-10-31 09:50:00,51.28,51.34,51.04,51.14,45100.0,34.219,34.2591,34.0589,34.1256,45100.0
2007-10-31 09:55:00,51.14,51.29,51.14,51.25,21300.0,34.1256,34.2257,34.1256,34.199,21300.0
2007-10-31 10:00:00,51.25,51.25,51.18,51.21,20600.0,34.199,34.199,34.1523,34.1723,20600.0
2007-10-31 10:05:00,51.22,51.39,51.19,51.35,28700.0,34.179,34.2924,34.159,34.2658,28700.0
2007-10-31 10:10:00,51.36,51.39,51.2,51.27,29500.0,34.2724,34.2924,34.1657,34.2124,29500.0
2007-10-31 10:15:00,51.28,51.29,51.25,51.29,12200.0,34.219,34.2257,34.199,34.2257,12200.0
2007-10-31 10:20:00,51.28,51.37,51.28,51.36,21400.0,34.219,34.2791,34.219,34.2724,21400.0
2007-10-31 10:25:00,51.35,51.39,51.3,51.31,19300.0,34.2658,34.2924,34.2324,34.2391,19300.0
2007-10-31 10:30:00,51.31,51.31,51.16,51.18,27700.0,34.2391,34.2391,34.139,34.1523,27700.0
2007-10-31 10:35:00,51.18,51.24,51.16,51.24,28500.0,34.1523,34.1923,34.139,34.1923,28500.0
2007-10-31 10:40:00,51.24,51.35,51.24,51.35,18900.0,34.1923,34.2658,34.1923,34.2658,18900.0
2007-10-31 10:45:00,51.36,51.39,51.34,51.39,14900.0,34.2724,34.2924,34.2591,34.2924,14900.0
2007-10-31 10:50:00,51.39,51.42,51.36,51.41,15500.0,34.2924,34.3125,34.2724,34.3058,15500.0
2007-10-31 10:55:00,51.41,51.42,51.33,51.34,14600.0,34.3058,34.3125,34.2524,34.2591,14600.0
2007-10-31 11:00:00,51.32,51.36,51.32,51.36,22000.0,34.2457,34.2724,34.2457,34.2724,22000.0
2007-10-31 11:05:00,51.36,51.38,51.35,51.37,12900.0,34.2724,34.2858,34.2658,34.2791,12900.0
2007-10-31 11:10:00,51.36,51.37,51.33,51.33,14500.0,34.2724,34.2791,34.2524,34.2524,14500.0
2007-10-31 11:15:00,51.34,51.36,51.31,51.32,16200.0,34.2591,34.2724,34.2391,34.2457,16200.0
2007-10-31 11:20:00,51.33,51.33,51.28,51.3,13500.0,34.2524,34.2524,34.219,34.2324,13500.0
2007-10-31 11:25:00,51.3,51.33,51.28,51.31,18000.0,34.2324,34.2524,34.219,34.2391,18000.0
2007-10-31 11:30:00,51.3,51.35,51.26,51.33,26100.0,34.2324,34.2658,34.2057,34.2524,26100.0
2007-10-31 11:35:00,51.34,51.35,51.31,51.31,8600.0,34.2591,34.2658,34.2391,34.2391,8600.0
2007-10-31 11:40:00,51.32,51.35,51.29,51.32,19900.0,34.2457,34.2658,34.2257,34.2457,19900.0
2007-10-31 11:45:00,51.33,51.34,51.28,51.3,15200.0,34.2524,34.2591,34.219,34.2324,15200.0
2007-10-31 11:50:00,51.29,51.36,51.25,51.34,20200.0,34.2257,34.2724,34.199,34.2591,20200.0
2007-10-31 11:55:00,51.34,51.35,51.28,51.31,15600.0,34.2591,34.2658,34.219,34.2391,15600.0
2007-10-31 12:00:00,51.33,51.4,51.32,51.39,14000.0,34.2524,34.2991,34.2457,34.2924,14000.0
2007-10-31 12:05:00,51.41,51.56,51.4,51.56,14000.0,34.3058,34.4059,34.2991,34.4059,14000.0
2007-10-31 12:10:00,51.57,51.59,51.54,51.55,14600.0,34.4126,34.4259,34.3925,34.3992,14600.0
2007-10-31 12:15:00,51.56,51.6,51.55,51.59,18300.0,34.4059,34.4326,34.3992,34.4259,18300.0
2007-10-31 12:20:00,51.6,51.75,51.6,51.71,25300.0,34.4326,34.5327,34.4326,34.506,25300.0
2007-10-31 12:25:00,51.72,51.74,51.67,51.67,14800.0,34.5127,34.526,34.4793,34.4793,14800.0
2007-10-31 12:30:00,51.67,51.7,51.6,51.6,17300.0,34.4793,34.4993,34.4326,34.4326,17300.0
2007-10-31 12:35:00,51.62,51.63,51.6,51.6,14200.0,34.4459,34.4526,34.4326,34.4326,14200.0
2007-10-31 12:40:00,51.61,51.61,51.59,51.59,10200.0,34.4392,34.4392,34.4259,34.4259,10200.0
2007-10-31 12:45:00,51.6,51.6,51.58,51.58,6500.0,34.4326,34.4326,34.4192,34.4192,6500.0
2007-10-31 12:50:00,51.59,51.59,51.56,51.56,7400.0,34.4259,34.4259,34.4059,34.4059,7400.0
2007-10-31 12:55:00,51.56,51.59,51.53,51.59,29800.0,34.4059,34.4259,34.3859,34.4259,29800.0
2007-10-31 13:00:00,51.57,51.58,51.52,51.52,11800.0,34.4126,34.4192,34.3792,34.3792,11800.0
2007-10-31 13:05:00,51.51,51.52,51.46,51.46,10000.0,34.3725,34.3792,34.3392,34.3392,10000.0
2007-10-31 13:10:00,51.47,51.47,51.42,51.44,10900.0,34.3458,34.3458,34.3125,34.3258,10900.0
2007-10-31 13:15:00,51.44,51.47,51.41,51.45,15900.0,34.3258,34.3458,34.3058,34.3325,15900.0
2007-10-31 13:20:00,51.47,51.48,51.36,51.39,16400.0,34.3458,34.3525,34.2724,34.2924,16400.0
2007-10-31 13:25:00,51.38,51.42,51.38,51.42,13000.0,34.2858,34.3125,34.2858,34.3125,13000.0
2007-10-31 13:30:00,51.43,51.5,51.41,51.48,7400.0,34.3191,34.3658,34.3058,34.3525,7400.0
2007-10-31 13:35:00,51.5,51.5,51.46,51.48,4700.0,34.3658,34.3658,34.3392,34.3525,4700.0
2007-10-31 13:40:00,51.49,51.52,51.47,51.49,10900.0,34.3592,34.3792,34.3458,34.3592,10900.0
2007-10-31 13:45:00,51.49,51.49,51.42,51.43,10500.0,34.3592,34.3592,34.3125,34.3191,10500.0
2007-10-31 13:50:00,51.43,51.43,51.13,51.13,28400.0,34.3191,34.3191,34.1189,34.1189,28400.0
2007-10-31 13:55:00,51.13,51.28,51.08,51.25,20800.0,34.1189,34.219,34.0856,34.199,20800.0
2007-10-31 14:00:00,51.26,51.31,51.25,51.29,4400.0,34.2057,34.2391,34.199,34.2257,4400.0
2007-10-31 14:05:00,51.31,51.43,51.2,51.28,32400.0,34.2391,34.3191,34.1657,34.219,32400.0
2007-10-31 14:10:00,51.24,51.43,51.17,51.24,43600.0,34.1923,34.3191,34.1456,34.1923,43600.0
2007-10-31 14:15:00,51.35,51.56,51.09,51.15,61600.0,34.2658,34.4059,34.0923,34.1323,61600.0
2007-10-31 14:20:00,51.4,51.52,51.1,51.13,89700.0,34.2991,34.3792,34.0989,34.1189,89700.0
2007-10-31 14:25:00,51.17,51.29,51.08,51.17,70900.0,34.1456,34.2257,34.0856,34.1456,70900.0
2007-10-31 14:30:00,51.17,51.23,51.03,51.15,320400.0,34.1456,34.1857,34.0522,34.1323,320400.0
2007-10-31 14:35:00,51.13,51.39,51.03,51.19,103700.0,34.1189,34.2924,34.0522,34.159,103700.0
2007-10-31 14:40:00,51.18,51.41,51.12,51.37,65500.0,34.1523,34.3058,34.1123,34.2791,65500.0
2007-10-31 14:45:00,51.4,51.52,51.28,51.47,42100.0,34.2991,34.3792,34.219,34.3458,42100.0
2007-10-31 14:50:00,51.46,51.87,51.39,51.68,69800.0,34.3392,34.6127,34.2924,34.486,69800.0
2007-10-31 14:55:00,51.7,51.83,51.61,51.7,75400.0,34.4993,34.5861,34.4392,34.4993,75400.0
2007-10-31 15:00:00,51.7,51.71,51.52,51.69,84100.0,34.4993,34.506,34.3792,34.4926,84100.0
2007-10-31 15:05:00,51.67,51.76,51.55,51.63,56100.0,34.4793,34.5393,34.3992,34.4526,56100.0
2007-10-31 15:10:00,51.63,51.77,51.55,51.56,43100.0,34.4526,34.546,34.3992,34.4059,43100.0
2007-10-31 15:15:00,51.55,51.71,51.37,51.48,44600.0,34.3992,34.506,34.2791,34.3525,44600.0
2007-10-31 15:20:00,51.48,51.53,51.34,51.46,46900.0,34.3525,34.3859,34.2591,34.3392,46900.0
2007-10-31 15:25:00,51.46,51.52,51.3,51.41,53500.0,34.3392,34.3792,34.2324,34.3058,53500.0
2007-10-31 15:30:00,51.36,51.5,51.29,51.42,57300.0,34.2724,34.3658,34.2257,34.3125,57300.0
2007-10-31 15:35:00,51.42,51.49,51.34,51.42,58700.0,34.3125,34.3592,34.2591,34.3125,58700.0
2007-10-31 15:40:00,51.41,51.6,51.41,51.56,77500.0,34.3058,34.4326,34.3058,34.4059,77500.0
2007-10-31 15:45:00,51.57,51.62,51.47,51.56,52200.0,34.4126,34.4459,34.3458,34.4059,52200.0
2007-10-31 15:50:00,51.56,51.67,51.5,51.67,68800.0,34.4059,34.4793,34.3658,34.4793,68800.0
2007-10-31 15:55:00,51.67,51.7,51.62,51.65,83800.0,34.4793,34.4993,34.4459,34.4659,83800.0
2007-11-01 09:30:00,51.27,51.43,51.12,51.37,46100.0,34.2124,34.3191,34.1123,34.2791,46100.0
2007-11-01 09:35:00,51.37,51.47,51.05,51.11,58700.0,34.2791,34.3458,34.0656,34.1056,58700.0
2007-11-01 09:40:00,51.07,51.3,51.07,51.21,32500.0,34.0789,34.2324,34.0789,34.1723,32500.0
2007-11-01 09:45:00,51.19,51.27,50.99,51.17,62600.0,34.159,34.2124,34.0255,34.1456,62600.0
2007-11-01 09:50:00,51.17,51.21,51.07,51.15,18700.0,34.1456,34.1723,34.0789,34.1323,18700.0
2007-11-01 09:55:00,51.14,51.17,50.89,51.0,58600.0,34.1256,34.1456,33.9588,34.0322,58600.0
2007-11-01 10:00:00,51.01,51.13,50.96,51.04,49400.0,34.0389,34.1189,34.0055,34.0589,49400.0
2007-11-01 10:05:00,51.07,51.08,50.97,51.07,36400.0,34.0789,34.0856,34.0122,34.0789,36400.0
2007-11-01 10:10:00,51.03,51.17,50.85,51.08,35300.0,34.0522,34.1456,33.9321,34.0856,35300.0
2007-11-01 10:15:00,51.08,51.08,50.83,50.83,26600.0,34.0856,34.0856,33.9188,33.9188,26600.0
2007-11-01 10:20:00,50.83,50.92,50.83,50.86,26400.0,33.9188,33.9788,33.9188,33.9388,26400.0
2007-11-01 10:25:00,50.87,50.93,50.85,50.92,22700.0,33.9454,33.9855,33.9321,33.9788,22700.0
2007-11-01 10:30:00,50.91,50.95,50.86,50.89,40200.0,33.9721,33.9988,33.9388,33.9588,40200.0
2007-11-01 10:35:00,50.89,51.05,50.89,51.03,18800.0,33.9588,34.0656,33.9588,34.0522,18800.0
2007-11-01 10:40:00,51.02,51.1,50.95,51.04,29200.0,34.0455,34.0989,33.9988,34.0589,29200.0
2007-11-01 10:45:00,51.05,51.09,50.97,50.99,73500.0,34.0656,34.0923,34.0122,34.0255,73500.0
2007-11-01 10:50:00,50.99,51.06,50.95,50.95,28700.0,34.0255,34.0722,33.9988,33.9988,28700.0
2007-11-01 10:55:00,50.95,51.11,50.95,51.1,19400.0,33.9988,34.1056,33.9988,34.0989,19400.0
2007-11-01 11:00:00,51.1,51.11,51.04,51.07,22200.0,34.0989,34.1056,34.0589,34.0789,22200.0
2007-11-01 11:05:00,51.07,51.07,50.97,50.98,22900.0,34.0789,34.0789,34.0122,34.0189,22900.0
2007-11-01 11:10:00,50.98,50.98,50.92,50.95,27300.0,34.0189,34.0189,33.9788,33.9988,27300.0
2007-11-01 11:15:00,50.94,50.97,50.83,50.96,34800.0,33.9922,34.0122,33.9188,34.0055,34800.0
2007-11-01 11:20:00,50.96,51.03,50.94,50.99,21600.0,34.0055,34.0522,33.9922,34.0255,21600.0
2007-11-01 11:25:00,51.01,51.07,50.96,51.01,22700.0,34.0389,34.0789,34.0055,34.0389,22700.0
2007-11-01 11:30:00,50.99,51.01,50.76,50.77,38900.0,34.0255,34.0389,33.872,33.8787,38900.0
2007-11-01 11:35:00,50.77,50.78,50.64,50.7,33100.0,33.8787,33.8854,33.792,33.832,33100.0
2007-11-01 11:40:00,50.7,50.73,50.6,50.66,33900.0,33.832,33.852,33.7653,33.8053,33900.0
2007-11-01 11:45:00,50.7,50.72,50.67,50.72,26400.0,33.832,33.8454,33.812,33.8454,26400.0
2007-11-01 11:50:00,50.72,50.81,50.7,50.8,16400.0,33.8454,33.9054,33.832,33.8987,16400.0
2007-11-01 11:55:00,50.81,50.81,50.68,50.76,41500.0,33.9054,33.9054,33.8187,33.872,41500.0
2007-11-01 12:00:00,50.76,50.81,50.74,50.81,11300.0,33.872,33.9054,33.8587,33.9054,11300.0
2007-11-01 12:05:00,50.82,50.94,50.8,50.89,33700.0,33.9121,33.9922,33.8987,33.9588,33700.0
2007-11-01 12:10:00,50.89,50.92,50.87,50.89,11400.0,33.9588,33.9788,33.9454,33.9588,11400.0
2007-11-01 12:15:00,50.89,50.95,50.89,50.95,14900.0,33.9588,33.9988,33.9588,33.9988,14900.0
2007-11-01 12:20:00,50.95,51.01,50.94,50.99,20500.0,33.9988,34.0389,33.9922,34.0255,20500.0
2007-11-01 12:25:00,50.99,51.01,50.92,50.97,42000.0,34.0255,34.0389,33.9788,34.0122,42000.0
2007-11-01 12:30:00,50.98,51.04,50.89,50.89,19800.0,34.0189,34.0589,33.9588,33.9588,19800.0
2007-11-01 12:35:00,50.9,51.02,50.86,51.0,25700.0,33.9655,34.0455,33.9388,34.0322,25700.0
2007-11-01 12:40:00,51.01,51.02,50.95,50.99,22100.0,34.0389,34.0455,33.9988,34.0255,22100.0
2007-11-01 12:45:00,50.98,51.02,50.88,50.98,22600.0,34.0189,34.0455,33.9521,34.0189,22600.0
2007-11-01 12:50:00,50.97,51.08,50.95,51.08,25600.0,34.0122,34.0856,33.9988,34.0856,25600.0
2007-11-01 12:55:00,51.08,51.13,51.04,51.12,21100.0,34.0856,34.1189,34.0589,34.1123,21100.0
2007-11-01 13:00:00,51.13,51.13,51.01,51.02,21100.0,34.1189,34.1189,34.0389,34.0455,21100.0
2007-11-01 13:05:00,50.99,51.05,50.98,51.0,11200.0,34.0255,34.0656,34.0189,34.0322,11200.0
2007-11-01 13:10:00,51.01,51.02,50.91,50.93,12700.0,34.0389,34.0455,33.9721,33.9855,12700.0
2007-11-01 13:15:00,50.93,50.96,50.91,50.91,5000.0,33.9855,34.0055,33.9721,33.9721,5000.0
2007-11-01 13:20:00,50.91,50.93,50.81,50.82,21500.0,33.9721,33.9855,33.9054,33.9121,21500.0
2007-11-01 13:25:00,50.81,50.89,50.76,50.81,35200.0,33.9054,33.9588,33.872,33.9054,35200.0
2007-11-01 13:30:00,50.77,50.79,50.65,50.66,23800.0,33.8787,33.8921,33.7986,33.8053,23800.0
2007-11-01 13:35:00,50.65,50.75,50.63,50.69,26800.0,33.7986,33.8654,33.7853,33.8253,26800.0
2007-11-01 13:40:00,50.72,50.72,50.6,50.64,24300.0,33.8454,33.8454,33.7653,33.792,24300.0
2007-11-01 13:45:00,50.64,50.76,50.64,50.75,15200.0,33.792,33.872,33.792,33.8654,15200.0
2007-11-01 13:50:00,50.75,50.75,50.54,50.54,41300.0,33.8654,33.8654,33.7252,33.7252,41300.0
2007-11-01 13:55:00,50.58,50.63,50.52,50.57,29100.0,33.7519,33.7853,33.7119,33.7453,29100.0
2007-11-01 14:00:00,50.58,50.77,50.55,50.69,36500.0,33.7519,33.8787,33.7319,33.8253,36500.0
2007-11-01 14:05:00,50.65,50.71,50.57,50.65,28600.0,33.7986,33.8387,33.7453,33.7986,28600.0
2007-11-01 14:10:00,50.65,50.66,50.53,50.56,29100.0,33.7986,33.8053,33.7186,33.7386,29100.0
2007-11-01 14:15:00,50.54,50.6,50.5,50.57,76300.0,33.7252,33.7653,33.6985,33.7453,76300.0
2007-11-01 14:20:00,50.57,50.64,50.51,50.62,61000.0,33.7453,33.792,33.7052,33.7786,61000.0
2007-11-01 14:25:00,50.61,50.71,50.54,50.59,33600.0,33.772,33.8387,33.7252,33.7586,33600.0
2007-11-01 14:30:00,50.59,50.69,50.56,50.58,16600.0,33.7586,33.8253,33.7386,33.7519,16600.0
2007-11-01 14:35:00,50.59,50.74,50.59,50.65,18000.0,33.7586,33.8587,33.7586,33.7986,18000.0
2007-11-01 14:40:00,50.66,50.75,50.61,50.68,26900.0,33.8053,33.8654,33.772,33.8187,26900.0
2007-11-01 14:45:00,50.7,50.79,50.66,50.76,19200.0,33.832,33.8921,33.8053,33.872,19200.0
2007-11-01 14:50:00,50.76,50.76,50.65,50.72,18400.0,33.872,33.872,33.7986,33.8454,18400.0
2007-11-01 14:55:00,50.72,50.81,50.64,50.74,26100.0,33.8454,33.9054,33.792,33.8587,26100.0
2007-11-01 15:00:00,50.73,50.74,50.65,50.65,32000.0,33.852,33.8587,33.7986,33.7986,32000.0
2007-11-01 15:05:00,50.67,50.75,50.67,50.74,25800.0,33.812,33.8654,33.812,33.8587,25800.0
2007-11-01 15:10:00,50.74,50.74,50.53,50.54,32700.0,33.8587,33.8587,33.7186,33.7252,32700.0
2007-11-01 15:15:00,50.55,50.59,50.5,50.53,79000.0,33.7319,33.7586,33.6985,33.7186,79000.0
2007-11-01 15:20:00,50.54,50.56,50.47,50.52,92100.0,33.7252,33.7386,33.6785,33.7119,92100.0
2007-11-01 15:25:00,50.52,50.55,50.38,50.38,43100.0,33.7119,33.7319,33.6185,33.6185,43100.0
2007-11-01 15:30:00,50.38,50.42,50.27,50.41,68000.0,33.6185,33.6452,33.5451,33.6385,68000.0
2007-11-01 15:35:00,50.39,50.43,50.35,50.37,59400.0,33.6251,33.6518,33.5985,33.6118,59400.0
2007-11-01 15:40:00,50.37,50.45,50.34,50.41,73700.0,33.6118,33.6652,33.5918,33.6385,73700.0
2007-11-01 15:45:00,50.41,50.45,50.28,50.38,62100.0,33.6385,33.6652,33.5517,33.6185,62100.0
2007-11-01 15:50:00,50.38,50.4,50.28,50.3,98400.0,33.6185,33.6318,33.5517,33.5651,98400.0
2007-11-01 15:55:00,50.29,50.38,50.26,50.3,118800.0,33.5584,33.6185,33.5384,33.5651,118800.0
2007-11-02 09:30:00,50.89,50.96,50.44,50.56,68200.0,33.9588,34.0055,33.6585,33.7386,68200.0
2007-11-02 09:35:00,50.51,50.85,50.45,50.77,35900.0,33.7052,33.9321,33.6652,33.8787,35900.0
2007-11-02 09:40:00,50.75,50.94,50.67,50.89,52300.0,33.8654,33.9922,33.812,33.9588,52300.0
2007-11-02 09:45:00,50.88,50.88,50.25,50.29,41200.0,33.9521,33.9521,33.5317,33.5584,41200.0
2007-11-02 09:50:00,50.29,50.42,50.24,50.25,41200.0,33.5584,33.6452,33.5251,33.5317,41200.0
2007-11-02 09:55:00,50.25,50.46,50.25,50.39,55400.0,33.5317,33.6719,33.5317,33.6251,55400.0
2007-11-02 10:00:00,50.39,50.45,50.19,50.22,32800.0,33.6251,33.6652,33.4917,33.5117,32800.0
2007-11-02 10:05:00,50.19,50.19,49.9,50.1,125500.0,33.4917,33.4917,33.2982,33.4316,125500.0
2007-11-02 10:10:00,50.1,50.25,50.06,50.18,31600.0,33.4316,33.5317,33.4049,33.485,31600.0
2007-11-02 10:15:00,50.15,50.21,50.08,50.12,37600.0,33.465,33.505,33.4183,33.445,37600.0
2007-11-02 10:20:00,50.12,50.22,50.04,50.18,37800.0,33.445,33.5117,33.3916,33.485,37800.0
2007-11-02 10:25:00,50.21,50.46,50.21,50.46,23200.0,33.505,33.6719,33.505,33.6719,23200.0
2007-11-02 10:30:00,50.47,50.55,50.34,50.34,22600.0,33.6785,33.7319,33.5918,33.5918,22600.0
2007-11-02 10:35:00,50.33,50.34,50.18,50.23,39500.0,33.5851,33.5918,33.485,33.5184,39500.0
2007-11-02 10:40:00,50.23,50.23,50.15,50.15,30400.0,33.5184,33.5184,33.465,33.465,30400.0
2007-11-02 10:45:00,50.16,50.19,49.95,49.97,47000.0,33.4717,33.4917,33.3315,33.3449,47000.0
2007-11-02 10:50:00,49.95,50.18,49.94,50.16,23800.0,33.3315,33.485,33.3249,33.4717,23800.0
2007-11-02 10:55:00,50.17,50.29,50.14,50.17,32300.0,33.4783,33.5584,33.4583,33.4783,32300.0
2007-11-02 11:00:00,50.16,50.28,50.15,50.28,21600.0,33.4717,33.5517,33.465,33.5517,21600.0
2007-11-02 11:05:00,50.26,50.27,50.19,50.22,45900.0,33.5384,33.5451,33.4917,33.5117,45900.0
2007-11-02 11:10:00,50.24,50.3,50.22,50.29,17300.0,33.5251,33.5651,33.5117,33.5584,17300.0
2007-11-02 11:15:00,50.31,50.43,50.31,50.41,13400.0,33.5718,33.6518,33.5718,33.6385,13400.0
2007-11-02 11:20:00,50.43,50.43,50.25,50.3,17500.0,33.6518,33.6518,33.5317,33.5651,17500.0
2007-11-02 11:25:00,50.3,50.32,50.1,50.13,27100.0,33.5651,33.5784,33.4316,33.4516,27100.0
2007-11-02 11:30:00,50.16,50.29,50.12,50.29,10300.0,33.4717,33.5584,33.445,33.5584,10300.0
2007-11-02 11:35:00,50.28,50.35,50.15,50.35,24100.0,33.5517,33.5985,33.465,33.5985,24100.0
2007-11-02 11:40:00,50.36,50.46,50.24,50.46,27400.0,33.6051,33.6719,33.5251,33.6719,27400.0
2007-11-02 11:45:00,50.44,50.55,50.44,50.46,24200.0,33.6585,33.7319,33.6585,33.6719,24200.0
2007-11-02 11:50:00,50.47,50.55,50.37,50.4,19700.0,33.6785,33.7319,33.6118,33.6318,19700.0
2007-11-02 11:55:00,50.4,50.43,50.22,50.22,23900.0,33.6318,33.6518,33.5117,33.5117,23900.0
2007-11-02 12:00:00,50.24,50.28,50.13,50.26,40000.0,33.5251,33.5517,33.4516,33.5384,40000.0
2007-11-02 12:05:00,50.26,50.38,50.18,50.25,29500.0,33.5384,33.6185,33.485,33.5317,29500.0
2007-11-02 12:10:00,50.22,50.45,50.22,50.38,50200.0,33.5117,33.6652,33.5117,33.6185,50200.0
2007-11-02 12:15:00,50.37,50.44,50.29,50.4,45200.0,33.6118,33.6585,33.5584,33.6318,45200.0
2007-11-02 12:20:00,50.39,50.46,50.33,50.43,33900.0,33.6251,33.6719,33.5851,33.6518,33900.0
2007-11-02 12:25:00,50.43,50.44,50.22,50.27,32100.0,33.6518,33.6585,33.5117,33.5451,32100.0
2007-11-02 12:30:00,50.27,50.46,50.25,50.39,52100.0,33.5451,33.6719,33.5317,33.6251,52100.0
2007-11-02 12:35:00,50.39,50.55,50.36,50.5,45700.0,33.6251,33.7319,33.6051,33.6985,45700.0
2007-11-02 12:40:00,50.48,50.71,50.44,50.71,46200.0,33.6852,33.8387,33.6585,33.8387,46200.0
2007-11-02 12:45:00,50.71,50.79,50.62,50.64,40000.0,33.8387,33.8921,33.7786,33.792,40000.0
2007-11-02 12:50:00,50.61,50.69,50.39,50.39,39400.0,33.772,33.8253,33.6251,33.6251,39400.0
2007-11-02 12:55:00,50.4,50.59,50.4,50.58,38800.0,33.6318,33.7586,33.6318,33.7519,38800.0
2007-11-02 13:00:00,50.59,50.84,50.59,50.77,24700.0,33.7586,33.9254,33.7586,33.8787,24700.0
2007-11-02 13:05:00,50.77,50.83,50.76,50.79,11700.0,33.8787,33.9188,33.872,33.8921,11700.0
2007-11-02 13:10:00,50.78,50.84,50.67,50.68,20900.0,33.8854,33.9254,33.812,33.8187,20900.0
2007-11-02 13:15:00,50.69,50.84,50.69,50.83,11600.0,33.8253,33.9254,33.8253,33.9188,11600.0
2007-11-02 13:20:00,50.83,50.89,50.67,50.68,25300.0,33.9188,33.9588,33.812,33.8187,25300.0
2007-11-02 13:25:00,50.68,50.69,50.55,50.67,16900.0,33.8187,33.8253,33.7319,33.812,16900.0
2007-11-02 13:30:00,50.7,50.82,50.65,50.73,18100.0,33.832,33.9121,33.7986,33.852,18100.0
2007-11-02 13:35:00,50.71,50.83,50.71,50.83,8700.0,33.8387,33.9188,33.8387,33.9188,8700.0
2007-11-02 13:40:00,50.83,50.85,50.75,50.8,30900.0,33.9188,33.9321,33.8654,33.8987,30900.0
2007-11-02 13:45:00,50.8,50.84,50.75,50.81,28000.0,33.8987,33.9254,33.8654,33.9054,28000.0
2007-11-02 13:50:00,50.84,50.89,50.82,50.83,14100.0,33.9254,33.9588,33.9121,33.9188,14100.0
2007-11-02 13:55:00,50.84,50.86,50.7,50.77,22800.0,33.9254,33.9388,33.832,33.8787,22800.0
2007-11-02 14:00:00,50.77,50.8,50.75,50.78,32800.0,33.8787,33.8987,33.8654,33.8854,32800.0
2007-11-02 14:05:00,50.78,50.85,50.73,50.85,33500.0,33.8854,33.9321,33.852,33.9321,33500.0
2007-11-02 14:10:00,50.84,50.84,50.77,50.83,15500.0,33.9254,33.9254,33.8787,33.9188,15500.0
2007-11-02 14:15:00,50.82,50.82,50.59,50.62,20900.0,33.9121,33.9121,33.7586,33.7786,20900.0
2007-11-02 14:20:00,50.64,50.74,50.61,50.66,18800.0,33.792,33.8587,33.772,33.8053,18800.0
2007-11-02 14:25:00,50.67,50.8,50.67,50.71,20400.0,33.812,33.8987,33.812,33.8387,20400.0
2007-11-02 14:30:00,50.73,50.74,50.69,50.72,11100.0,33.852,33.8587,33.8253,33.8454,11100.0
2007-11-02 14:35:00,50.72,50.72,50.55,50.55,21100.0,33.8454,33.8454,33.7319,33.7319,21100.0
2007-11-02 14:40:00,50.55,50.6,50.54,50.59,13800.0,33.7319,33.7653,33.7252,33.7586,13800.0
2007-11-02 14:45:00,50.56,50.56,50.5,50.54,12500.0,33.7386,33.7386,33.6985,33.7252,12500.0
2007-11-02 14:50:00,50.53,50.57,50.38,50.42,21100.0,33.7186,33.7453,33.6185,33.6452,21100.0
2007-11-02 14:55:00,50.41,50.51,50.41,50.48,22400.0,33.6385,33.7052,33.6385,33.6852,22400.0
2007-11-02 15:00:00,50.47,50.56,50.47,50.52,30000.0,33.6785,33.7386,33.6785,33.7119,30000.0
2007-11-02 15:05:00,50.54,50.57,50.5,50.53,30600.0,33.7252,33.7453,33.6985,33.7186,30600.0
2007-11-02 15:10:00,50.5,50.54,50.38,50.42,28000.0,33.6985,33.7252,33.6185,33.6452,28000.0
2007-11-02 15:15:00,50.42,50.71,50.37,50.7,40600.0,33.6452,33.8387,33.6118,33.832,40600.0
2007-11-02 15:20:00,50.7,50.78,50.68,50.74,31200.0,33.832,33.8854,33.8187,33.8587,31200.0
2007-11-02 15:25:00,50.74,50.78,50.68,50.68,22600.0,33.8587,33.8854,33.8187,33.8187,22600.0
2007-11-02 15:30:00,50.69,50.72,50.55,50.55,39400.0,33.8253,33.8454,33.7319,33.7319,39400.0
2007-11-02 15:35:00,50.55,50.64,50.52,50.6,36500.0,33.7319,33.792,33.7119,33.7653,36500.0
2007-11-02 15:40:00,50.6,50.84,50.56,50.82,48000.0,33.7653,33.9254,33.7386,33.9121,48000.0
2007-11-02 15:45:00,50.81,50.83,50.72,50.74,46800.0,33.9054,33.9188,33.8454,33.8587,46800.0
2007-11-02 15:50:00,50.75,50.84,50.74,50.81,50200.0,33.8654,33.9254,33.8587,33.9054,50200.0
2007-11-02 15:55:00,50.82,50.86,50.73,50.81,99300.0,33.9121,33.9388,33.852,33.9054,99300.0
2007-11-05 09:30:00,49.87,50.68,49.87,50.47,53200.0,33.2782,33.8187,33.2782,33.6785,53200.0
2007-11-05 09:35:00,50.48,50.65,50.48,50.53,57100.0,33.6852,33.7986,33.6852,33.7186,57100.0
2007-11-05 09:40:00,50.53,50.69,50.45,50.62,43500.0,33.7186,33.8253,33.6652,33.7786,43500.0
2007-11-05 09:45:00,50.6,50.73,50.54,50.64,41300.0,33.7653,33.852,33.7252,33.792,41300.0
2007-11-05 09:50:00,50.59,50.63,50.31,50.5,48900.0,33.7586,33.7853,33.5718,33.6985,48900.0
2007-11-05 09:55:00,50.49,50.59,50.39,50.4,36800.0,33.6919,33.7586,33.6251,33.6318,36800.0
2007-11-05 10:00:00,50.44,50.71,50.41,50.63,44500.0,33.6585,33.8387,33.6385,33.7853,44500.0
2007-11-05 10:05:00,50.63,50.63,50.41,50.42,34900.0,33.7853,33.7853,33.6385,33.6452,34900.0
2007-11-05 10:10:00,50.45,50.61,50.42,50.6,35800.0,33.6652,33.772,33.6452,33.7653,35800.0
2007-11-05 10:15:00,50.61,50.61,50.38,50.44,29200.0,33.772,33.772,33.6185,33.6585,29200.0
2007-11-05 10:20:00,50.44,50.59,50.41,50.53,27500.0,33.6585,33.7586,33.6385,33.7186,27500.0
2007-11-05 10:25:00,50.52,50.6,50.47,50.49,33500.0,33.7119,33.7653,33.6785,33.6919,33500.0
2007-11-05 10:30:00,50.5,50.57,50.47,50.55,28800.0,33.6985,33.7453,33.6785,33.7319,28800.0
2007-11-05 10:35:00,50.55,50.78,50.53,50.7,37700.0,33.7319,33.8854,33.7186,33.832,37700.0
2007-11-05 10:40:00,50.7,50.92,50.65,50.79,29800.0,33.832,33.9788,33.7986,33.8921,29800.0
2007-11-05 10:45:00,50.78,50.81,50.74,50.75,11600.0,33.8854,33.9054,33.8587,33.8654,11600.0
2007-11-05 10:50:00,50.73,50.73,50.64,50.68,17600.0,33.852,33.852,33.792,33.8187,17600.0
2007-11-05 10:55:00,50.68,50.8,50.6,50.6,17200.0,33.8187,33.8987,33.7653,33.7653,17200.0
2007-11-05 11:00:00,50.61,50.75,50.61,50.75,16800.0,33.772,33.8654,33.772,33.8654,16800.0
2007-11-05 11:05:00,50.73,50.79,50.69,50.73,22000.0,33.852,33.8921,33.8253,33.852,22000.0
2007-11-05 11:10:00,50.72,50.82,50.68,50.81,34500.0,33.8454,33.9121,33.8187,33.9054,34500.0
2007-11-05 11:15:00,50.78,50.79,50.68,50.72,25300.0,33.8854,33.8921,33.8187,33.8454,25300.0
2007-11-05 11:20:00,50.69,50.79,50.67,50.7,23800.0,33.8253,33.8921,33.812,33.832,23800.0
2007-11-05 11:25:00,50.71,50.77,50.67,50.7,26500.0,33.8387,33.8787,33.812,33.832,26500.0
2007-11-05 11:30:00,50.7,50.71,50.65,50.71,14300.0,33.832,33.8387,33.7986,33.8387,14300.0
2007-11-05 11:35:00,50.71,50.73,50.6,50.6,86800.0,33.8387,33.852,33.7653,33.7653,86800.0
2007-11-05 11:40:00,50.59,50.75,50.59,50.69,16900.0,33.7586,33.8654,33.7586,33.8253,16900.0
2007-11-05 11:45:00,50.71,50.81,50.68,50.73,21100.0,33.8387,33.9054,33.8187,33.852,21100.0
2007-11-05 11:50:00,50.74,50.81,50.73,50.8,13300.0,33.8587,33.9054,33.852,33.8987,13300.0
2007-11-05 11:55:00,50.79,50.79,50.75,50.75,15300.0,33.8921,33.8921,33.8654,33.8654,15300.0
2007-11-05 12:00:00,50.76,50.83,50.73,50.76,37000.0,33.872,33.9188,33.852,33.872,37000.0
2007-11-05 12:05:00,50.75,50.75,50.71,50.75,46800.0,33.8654,33.8654,33.8387,33.8654,46800.0
2007-11-05 12:10:00,50.74,50.75,50.49,50.5,35200.0,33.8587,33.8654,33.6919,33.6985,35200.0
2007-11-05 12:15:00,50.5,50.68,50.46,50.67,26000.0,33.6985,33.8187,33.6719,33.812,26000.0
2007-11-05 12:20:00,50.67,50.68,50.59,50.6,21100.0,33.812,33.8187,33.7586,33.7653,21100.0
2007-11-05 12:25:00,50.6,50.67,50.6,50.67,14900.0,33.7653,33.812,33.7653,33.812,14900.0
2007-11-05 12:30:00,50.66,50.72,50.53,50.69,40300.0,33.8053,33.8454,33.7186,33.8253,40300.0
2007-11-05 12:35:00,50.71,50.83,50.7,50.83,24800.0,33.8387,33.9188,33.832,33.9188,24800.0
2007-11-05 12:40:00,50.81,50.83,50.76,50.76,13100.0,33.9054,33.9188,33.872,33.872,13100.0
2007-11-05 12:45:00,50.77,50.82,50.76,50.78,13800.0,33.8787,33.9121,33.872,33.8854,13800.0
2007-11-05 12:50:00,50.78,50.79,50.69,50.7,23200.0,33.8854,33.8921,33.8253,33.832,23200.0
2007-11-05 12:55:00,50.7,50.77,50.69,50.77,16300.0,33.832,33.8787,33.8253,33.8787,16300.0
2007-11-05 13:00:00,50.76,50.84,50.73,50.78,25900.0,33.872,33.9254,33.852,33.8854,25900.0
2007-11-05 13:05:00,50.78,50.81,50.69,50.69,18900.0,33.8854,33.9054,33.8253,33.8253,18900.0
2007-11-05 13:10:00,50.69,50.76,50.68,50.7,20900.0,33.8253,33.872,33.8187,33.832,20900.0
2007-11-05 13:15:00,50.7,50.75,50.66,50.7,46200.0,33.832,33.8654,33.8053,33.832,46200.0
2007-11-05 13:20:00,50.7,50.73,50.65,50.73,27100.0,33.832,33.852,33.7986,33.852,27100.0
2007-11-05 13:25:00,50.72,50.77,50.67,50.7,19200.0,33.8454,33.8787,33.812,33.832,19200.0
2007-11-05 13:30:00,50.7,50.74,50.64,50.64,23600.0,33.832,33.8587,33.792,33.792,23600.0
2007-11-05 13:35:00,50.64,50.74,50.64,50.73,20800.0,33.792,33.8587,33.792,33.852,20800.0
2007-11-05 13:40:00,50.73,50.74,50.69,50.71,26700.0,33.852,33.8587,33.8253,33.8387,26700.0
2007-11-05 13:45:00,50.71,50.74,50.68,50.69,42100.0,33.8387,33.8587,33.8187,33.8253,42100.0
2007-11-05 13:50:00,50.7,50.73,50.66,50.71,68900.0,33.832,33.852,33.8053,33.8387,68900.0
2007-11-05 13:55:00,50.7,50.79,50.69,50.77,49000.0,33.832,33.8921,33.8253,33.8787,49000.0
2007-11-05 14:00:00,50.77,50.83,50.74,50.81,43400.0,33.8787,33.9188,33.8587,33.9054,43400.0
2007-11-05 14:05:00,50.83,50.83,50.64,50.64,45700.0,33.9188,33.9188,33.792,33.792,45700.0
2007-11-05 14:10:00,50.67,50.77,50.64,50.71,52700.0,33.812,33.8787,33.792,33.8387,52700.0
2007-11-05 14:15:00,50.71,50.82,50.64,50.65,36600.0,33.8387,33.9121,33.792,33.7986,36600.0
2007-11-05 14:20:00,50.65,50.7,50.61,50.62,26800.0,33.7986,33.832,33.772,33.7786,26800.0
2007-11-05 14:25:00,50.63,50.67,50.51,50.64,28500.0,33.7853,33.812,33.7052,33.792,28500.0
2007-11-05 14:30:00,50.66,50.67,50.55,50.58,33100.0,33.8053,33.812,33.7319,33.7519,33100.0
2007-11-05 14:35:00,50.58,50.8,50.57,50.76,39500.0,33.7519,33.8987,33.7453,33.872,39500.0
2007-11-05 14:40:00,50.75,50.75,50.66,50.75,25100.0,33.8654,33.8654,33.8053,33.8654,25100.0
2007-11-05 14:45:00,50.76,50.82,50.73,50.79,18000.0,33.872,33.9121,33.852,33.8921,18000.0
2007-11-05 14:50:00,50.83,50.96,50.81,50.89,27500.0,33.9188,34.0055,33.9054,33.9588,27500.0
2007-11-05 14:55:00,50.87,50.96,50.79,50.83,28700.0,33.9454,34.0055,33.8921,33.9188,28700.0
2007-11-05 15:00:00,50.83,50.89,50.77,50.8,33700.0,33.9188,33.9588,33.8787,33.8987,33700.0
2007-11-05 15:05:00,50.82,51.05,50.82,50.95,117700.0,33.9121,34.0656,33.9121,33.9988,117700.0
2007-11-05 15:10:00,50.93,50.98,50.87,50.88,70000.0,33.9855,34.0189,33.9454,33.9521,70000.0
2007-11-05 15:15:00,50.88,50.96,50.86,50.95,64400.0,33.9521,34.0055,33.9388,33.9988,64400.0
2007-11-05 15:20:00,50.95,51.14,50.93,51.1,79500.0,33.9988,34.1256,33.9855,34.0989,79500.0
2007-11-05 15:25:00,51.1,51.16,50.98,50.99,89400.0,34.0989,34.139,34.0189,34.0255,89400.0
2007-11-05 15:30:00,50.99,51.0,50.89,50.94,77600.0,34.0255,34.0322,33.9588,33.9922,77600.0
2007-11-05 15:35:00,50.94,51.03,50.92,51.03,88200.0,33.9922,34.0522,33.9788,34.0522,88200.0
2007-11-05 15:40:00,51.01,51.03,50.72,50.75,71900.0,34.0389,34.0522,33.8454,33.8654,71900.0
2007-11-05 15:45:00,50.75,50.86,50.74,50.83,46500.0,33.8654,33.9388,33.8587,33.9188,46500.0
2007-11-05 15:50:00,50.83,50.89,50.8,50.87,63400.0,33.9188,33.9588,33.8987,33.9454,63400.0
2007-11-05 15:55:00,50.88,50.9,50.82,50.82,81800.0,33.9521,33.9655,33.9121,33.9121,81800.0
2007-11-06 09:30:00,50.91,51.12,50.91,51.05,23200.0,33.9721,34.1123,33.9721,34.0656,23200.0
2007-11-06 09:35:00,51.04,51.05,50.77,50.82,36400.0,34.0589,34.0656,33.8787,33.9121,36400.0
2007-11-06 09:40:00,50.82,50.89,50.63,50.66,48900.0,33.9121,33.9588,33.7853,33.8053,48900.0
2007-11-06 09:45:00,50.7,50.73,50.58,50.71,35000.0,33.832,33.852,33.7519,33.8387,35000.0
2007-11-06 09:50:00,50.71,50.72,50.67,50.71,31100.0,33.8387,33.8454,33.812,33.8387,31100.0
2007-11-06 09:55:00,50.71,50.8,50.7,50.75,37300.0,33.8387,33.8987,33.832,33.8654,37300.0
2007-11-06 10:00:00,50.76,50.92,50.74,50.9,52200.0,33.872,33.9788,33.8587,33.9655,52200.0
2007-11-06 10:05:00,50.9,50.9,50.81,50.86,33700.0,33.9655,33.9655,33.9054,33.9388,33700.0
2007-11-06 10:10:00,50.87,50.88,50.76,50.8,30900.0,33.9454,33.9521,33.872,33.8987,30900.0
2007-11-06 10:15:00,50.81,50.86,50.76,50.8,40700.0,33.9054,33.9388,33.872,33.8987,40700.0
2007-11-06 10:20:00,50.76,50.89,50.72,50.86,43600.0,33.872,33.9588,33.8454,33.9388,43600.0
2007-11-06 10:25:00,50.86,50.86,50.79,50.82,36900.0,33.9388,33.9388,33.8921,33.9121,36900.0
2007-11-06 10:30:00,50.81,50.86,50.78,50.8,30400.0,33.9054,33.9388,33.8854,33.8987,30400.0
2007-11-06 10:35:00,50.81,50.89,50.78,50.88,32100.0,33.9054,33.9588,33.8854,33.9521,32100.0
2007-11-06 10:40:00,50.89,50.89,50.76,50.82,28500.0,33.9588,33.9588,33.872,33.9121,28500.0
2007-11-06 10:45:00,50.81,50.85,50.72,50.75,20300.0,33.9054,33.9321,33.8454,33.8654,20300.0
2007-11-06 10:50:00,50.78,50.89,50.72,50.87,25900.0,33.8854,33.9588,33.8454,33.9454,25900.0
2007-11-06 10:55:00,50.87,50.93,50.85,50.85,26300.0,33.9454,33.9855,33.9321,33.9321,26300.0
2007-11-06 11:00:00,50.86,50.86,50.8,50.83,11300.0,33.9388,33.9388,33.8987,33.9188,11300.0
2007-11-06 11:05:00,50.83,50.93,50.8,50.93,12800.0,33.9188,33.9855,33.8987,33.9855,12800.0
2007-11-06 11:10:00,50.93,50.93,50.85,50.89,19800.0,33.9855,33.9855,33.9321,33.9588,19800.0
2007-11-06 11:15:00,50.9,50.98,50.87,50.94,35900.0,33.9655,34.0189,33.9454,33.9922,35900.0
2007-11-06 11:20:00,50.93,50.94,50.87,50.91,25200.0,33.9855,33.9922,33.9454,33.9721,25200.0
2007-11-06 11:25:00,50.92,50.97,50.86,50.91,26500.0,33.9788,34.0122,33.9388,33.9721,26500.0
2007-11-06 11:30:00,50.93,50.95,50.81,50.82,20000.0,33.9855,33.9988,33.9054,33.9121,20000.0
2007-11-06 11:35:00,50.83,50.91,50.83,50.87,19500.0,33.9188,33.9721,33.9188,33.9454,19500.0
2007-11-06 11:40:00,50.88,50.93,50.81,50.86,22400.0,33.9521,33.9855,33.9054,33.9388,22400.0
2007-11-06 11:45:00,50.88,50.95,50.87,50.87,14200.0,33.9521,33.9988,33.9454,33.9454,14200.0
2007-11-06 11:50:00,50.85,50.98,50.85,50.92,27000.0,33.9321,34.0189,33.9321,33.9788,27000.0
2007-11-06 11:55:00,50.91,50.96,50.82,50.87,22700.0,33.9721,34.0055,33.9121,33.9454,22700.0
2007-11-06 12:00:00,50.88,50.97,50.8,50.96,29300.0,33.9521,34.0122,33.8987,34.0055,29300.0
2007-11-06 12:05:00,50.97,50.97,50.8,50.87,23500.0,34.0122,34.0122,33.8987,33.9454,23500.0
2007-11-06 12:10:00,50.84,50.96,50.82,50.95,23700.0,33.9254,34.0055,33.9121,33.9988,23700.0
2007-11-06 12:15:00,50.94,51.03,50.87,51.03,31700.0,33.9922,34.0522,33.9454,34.0522,31700.0
2007-11-06 12:20:00,51.02,51.02,50.94,50.98,21600.0,34.0455,34.0455,33.9922,34.0189,21600.0
2007-11-06 12:25:00,50.98,51.02,50.88,50.93,25100.0,34.0189,34.0455,33.9521,33.9855,25100.0
2007-11-06 12:30:00,50.95,51.0,50.89,50.9,27500.0,33.9988,34.0322,33.9588,33.9655,27500.0
2007-11-06 12:35:00,50.91,51.0,50.88,50.99,16800.0,33.9721,34.0322,33.9521,34.0255,16800.0
2007-11-06 12:40:00,50.97,51.0,50.93,51.0,3700.0,34.0122,34.0322,33.9855,34.0322,3700.0
2007-11-06 12:45:00,50.99,51.0,50.89,50.9,21700.0,34.0255,34.0322,33.9588,33.9655,21700.0
2007-11-06 12:50:00,50.91,50.99,50.91,50.99,9900.0,33.9721,34.0255,33.9721,34.0255,9900.0
2007-11-06 12:55:00,50.98,51.0,50.92,50.99,21800.0,34.0189,34.0322,33.9788,34.0255,21800.0
2007-11-06 13:00:00,50.96,50.98,50.92,50.96,15800.0,34.0055,34.0189,33.9788,34.0055,15800.0
2007-11-06 13:05:00,50.94,51.01,50.92,51.01,22100.0,33.9922,34.0389,33.9788,34.0389,22100.0
2007-11-06 13:10:00,51.01,51.08,50.95,50.99,30900.0,34.0389,34.0856,33.9988,34.0255,30900.0
2007-11-06 13:15:00,50.99,51.03,50.95,51.01,13200.0,34.0255,34.0522,33.9988,34.0389,13200.0
2007-11-06 13:20:00,50.98,51.05,50.97,51.03,23200.0,34.0189,34.0656,34.0122,34.0522,23200.0
2007-11-06 13:25:00,51.04,51.05,50.9,50.98,31200.0,34.0589,34.0656,33.9655,34.0189,31200.0
2007-11-06 13:30:00,50.99,51.03,50.96,51.0,19400.0,34.0255,34.0522,34.0055,34.0322,19400.0
2007-11-06 13:35:00,50.98,51.06,50.94,51.0,33400.0,34.0189,34.0722,33.9922,34.0322,33400.0
2007-11-06 13:40:00,51.0,51.02,50.95,50.99,29800.0,34.0322,34.0455,33.9988,34.0255,29800.0
2007-11-06 13:45:00,50.99,51.01,50.95,51.0,14700.0,34.0255,34.0389,33.9988,34.0322,14700.0
2007-11-06 13:50:00,51.0,51.06,51.0,51.06,17700.0,34.0322,34.0722,34.0322,34.0722,17700.0
2007-11-06 13:55:00,51.06,51.07,50.92,50.92,26100.0,34.0722,34.0789,33.9788,33.9788,26100.0
2007-11-06 14:00:00,50.92,51.05,50.91,51.03,40500.0,33.9788,34.0656,33.9721,34.0522,40500.0
2007-11-06 14:05:00,51.03,51.05,50.93,51.0,33300.0,34.0522,34.0656,33.9855,34.0322,33300.0
2007-11-06 14:10:00,51.0,51.06,50.99,51.04,29900.0,34.0322,34.0722,34.0255,34.0589,29900.0
2007-11-06 14:15:00,51.04,51.06,50.99,51.06,30400.0,34.0589,34.0722,34.0255,34.0722,30400.0
2007-11-06 14:20:00,51.06,51.06,50.99,51.05,26900.0,34.0722,34.0722,34.0255,34.0656,26900.0
2007-11-06 14:25:00,51.04,51.08,51.0,51.04,24900.0,34.0589,34.0856,34.0322,34.0589,24900.0
2007-11-06 14:30:00,51.05,51.05,50.99,51.05,34700.0,34.0656,34.0656,34.0255,34.0656,34700.0
2007-11-06 14:35:00,51.04,51.05,50.98,51.04,26900.0,34.0589,34.0656,34.0189,34.0589,26900.0
2007-11-06 14:40:00,51.03,51.04,50.96,51.04,22800.0,34.0522,34.0589,34.0055,34.0589,22800.0
2007-11-06 14:45:00,51.04,51.05,50.98,51.01,24500.0,34.0589,34.0656,34.0189,34.0389,24500.0
2007-11-06 14:50:00,51.01,51.03,50.98,51.02,22800.0,34.0389,34.0522,34.0189,34.0455,22800.0
2007-11-06 14:55:00,51.02,51.08,51.01,51.03,38700.0,34.0455,34.0856,34.0389,34.0522,38700.0
2007-11-06 15:00:00,51.06,51.07,51.03,51.05,28900.0,34.0722,34.0789,34.0522,34.0656,28900.0
2007-11-06 15:05:00,51.04,51.04,50.98,51.01,41600.0,34.0589,34.0589,34.0189,34.0389,41600.0
2007-11-06 15:10:00,51.02,51.07,51.01,51.05,32000.0,34.0455,34.0789,34.0389,34.0656,32000.0
2007-11-06 15:15:00,51.07,51.14,51.04,51.09,52400.0,34.0789,34.1256,34.0589,34.0923,52400.0
2007-11-06 15:20:00,51.09,51.12,51.02,51.06,43000.0,34.0923,34.1123,34.0455,34.0722,43000.0
2007-11-06 15:25:00,51.06,51.13,51.04,51.11,31300.0,34.0722,34.1189,34.0589,34.1056,31300.0
2007-11-06 15:30:00,51.11,51.14,51.06,51.09,30600.0,34.1056,34.1256,34.0722,34.0923,30600.0
2007-11-06 15:35:00,51.08,51.12,51.04,51.12,28900.0,34.0856,34.1123,34.0589,34.1123,28900.0
2007-11-06 15:40:00,51.11,51.15,51.08,51.13,73700.0,34.1056,34.1323,34.0856,34.1189,73700.0
2007-11-06 15:45:00,51.13,51.17,51.12,51.15,56100.0,34.1189,34.1456,34.1123,34.1323,56100.0
2007-11-06 15:50:00,51.15,51.16,51.11,51.14,63900.0,34.1323,34.139,34.1056,34.1256,63900.0
2007-11-06 15:55:00,51.14,51.21,51.13,51.21,84800.0,34.1256,34.1723,34.1189,34.1723,84800.0
2007-11-07 09:30:00,50.28,50.75,50.28,50.74,30600.0,33.5517,33.8654,33.5517,33.8587,30600.0
2007-11-07 09:35:00,50.7,50.92,50.7,50.91,26300.0,33.832,33.9788,33.832,33.9721,26300.0
2007-11-07 09:40:00,50.92,51.12,50.92,51.01,67700.0,33.9788,34.1123,33.9788,34.0389,67700.0
2007-11-07 09:45:00,50.97,51.06,50.75,51.05,54200.0,34.0122,34.0722,33.8654,34.0656,54200.0
2007-11-07 09:50:00,51.06,51.14,51.01,51.09,45000.0,34.0722,34.1256,34.0389,34.0923,45000.0
2007-11-07 09:55:00,51.09,51.1,51.01,51.04,49100.0,34.0923,34.0989,34.0389,34.0589,49100.0
2007-11-07 10:00:00,51.03,51.09,50.96,51.09,25600.0,34.0522,34.0923,34.0055,34.0923,25600.0
2007-11-07 10:05:00,51.09,51.13,50.99,51.02,28800.0,34.0923,34.1189,34.0255,34.0455,28800.0
2007-11-07 10:10:00,51.02,51.03,50.95,50.99,23700.0,34.0455,34.0522,33.9988,34.0255,23700.0
2007-11-07 10:15:00,50.99,51.1,50.97,51.1,28500.0,34.0255,34.0989,34.0122,34.0989,28500.0
2007-11-07 10:20:00,51.07,51.11,51.0,51.02,12700.0,34.0789,34.1056,34.0322,34.0455,12700.0
2007-11-07 10:25:00,51.01,51.04,50.95,50.98,23700.0,34.0389,34.0589,33.9988,34.0189,23700.0
2007-11-07 10:30:00,50.99,51.06,50.87,50.87,36300.0,34.0255,34.0722,33.9454,33.9454,36300.0
2007-11-07 10:35:00,50.88,50.9,50.52,50.58,55600.0,33.9521,33.9655,33.7119,33.7519,55600.0
2007-11-07 10:40:00,50.57,50.74,50.5,50.7,42700.0,33.7453,33.8587,33.6985,33.832,42700.0
2007-11-07 10:45:00,50.71,50.87,50.68,50.75,21700.0,33.8387,33.9454,33.8187,33.8654,21700.0
2007-11-07 10:50:00,50.75,50.81,50.68,50.74,29100.0,33.8654,33.9054,33.8187,33.8587,29100.0
2007-11-07 10:55:00,50.74,50.77,50.68,50.7,26000.0,33.8587,33.8787,33.8187,33.832,26000.0
2007-11-07 11:00:00,50.7,50.75,50.66,50.7,47600.0,33.832,33.8654,33.8053,33.832,47600.0
2007-11-07 11:05:00,50.7,50.77,50.67,50.67,36100.0,33.832,33.8787,33.812,33.812,36100.0
2007-11-07 11:10:00,50.69,50.74,50.58,50.65,20000.0,33.8253,33.8587,33.7519,33.7986,20000.0
2007-11-07 11:15:00,50.66,50.74,50.64,50.74,24100.0,33.8053,33.8587,33.792,33.8587,24100.0
2007-11-07 11:20:00,50.73,50.74,50.68,50.7,23800.0,33.852,33.8587,33.8187,33.832,23800.0
2007-11-07 11:25:00,50.69,50.75,50.66,50.72,32400.0,33.8253,33.8654,33.8053,33.8454,32400.0
2007-11-07 11:30:00,50.72,50.74,50.65,50.69,30800.0,33.8454,33.8587,33.7986,33.8253,30800.0
2007-11-07 11:35:00,50.71,50.75,50.57,50.59,48600.0,33.8387,33.8654,33.7453,33.7586,48600.0
2007-11-07 11:40:00,50.58,50.62,50.52,50.6,39200.0,33.7519,33.7786,33.7119,33.7653,39200.0
2007-11-07 11:45:00,50.6,50.67,50.6,50.65,49600.0,33.7653,33.812,33.7653,33.7986,49600.0
2007-11-07 11:50:00,50.64,50.69,50.64,50.64,42000.0,33.792,33.8253,33.792,33.792,42000.0
2007-11-07 11:55:00,50.65,50.74,50.65,50.72,21500.0,33.7986,33.8587,33.7986,33.8454,21500.0
2007-11-07 12:00:00,50.7,50.72,50.61,50.66,29900.0,33.832,33.8454,33.772,33.8053,29900.0
2007-11-07 12:05:00,50.66,50.66,50.54,50.58,21600.0,33.8053,33.8053,33.7252,33.7519,21600.0
2007-11-07 12:10:00,50.57,50.57,50.42,50.55,41500.0,33.7453,33.7453,33.6452,33.7319,41500.0
2007-11-07 12:15:00,50.56,50.61,50.53,50.54,31400.0,33.7386,33.772,33.7186,33.7252,31400.0
2007-11-07 12:20:00,50.53,50.65,50.51,50.62,22400.0,33.7186,33.7986,33.7052,33.7786,22400.0
2007-11-07 12:25:00,50.61,50.8,50.6,50.78,25400.0,33.772,33.8987,33.7653,33.8854,25400.0
2007-11-07 12:30:00,50.76,50.91,50.75,50.77,64900.0,33.872,33.9721,33.8654,33.8787,64900.0
2007-11-07 12:35:00,50.77,50.83,50.76,50.8,36400.0,33.8787,33.9188,33.872,33.8987,36400.0
2007-11-07 12:40:00,50.83,50.84,50.77,50.77,31300.0,33.9188,33.9254,33.8787,33.8787,31300.0
2007-11-07 12:45:00,50.8,50.84,50.75,50.81,62000.0,33.8987,33.9254,33.8654,33.9054,62000.0
2007-11-07 12:50:00,50.81,50.85,50.75,50.85,102200.0,33.9054,33.9321,33.8654,33.9321,102200.0
2007-11-07 12:55:00,50.85,50.85,50.71,50.73,22300.0,33.9321,33.9321,33.8387,33.852,22300.0
2007-11-07 13:00:00,50.74,50.77,50.66,50.76,13700.0,33.8587,33.8787,33.8053,33.872,13700.0
2007-11-07 13:05:00,50.72,50.78,50.63,50.68,22700.0,33.8454,33.8854,33.7853,33.8187,22700.0
2007-11-07 13:10:00,50.65,50.68,50.55,50.56,52100.0,33.7986,33.8187,33.7319,33.7386,52100.0
2007-11-07 13:15:00,50.57,50.63,50.43,50.5,107600.0,33.7453,33.7853,33.6518,33.6985,107600.0
2007-11-07 13:20:00,50.52,50.61,50.45,50.54,61300.0,33.7119,33.772,33.6652,33.7252,61300.0
2007-11-07 13:25:00,50.5,50.63,50.47,50.63,32500.0,33.6985,33.7853,33.6785,33.7853,32500.0
2007-11-07 13:30:00,50.64,50.78,50.58,50.76,141100.0,33.792,33.8854,33.7519,33.872,141100.0
2007-11-07 13:35:00,50.76,50.77,50.68,50.77,40500.0,33.872,33.8787,33.8187,33.8787,40500.0
2007-11-07 13:40:00,50.75,50.9,50.69,50.77,65100.0,33.8654,33.9655,33.8253,33.8787,65100.0
2007-11-07 13:45:00,50.78,50.78,50.69,50.73,44800.0,33.8854,33.8854,33.8253,33.852,44800.0
2007-11-07 13:50:00,50.72,50.74,50.69,50.71,44800.0,33.8454,33.8587,33.8253,33.8387,44800.0
2007-11-07 13:55:00,50.7,50.76,50.69,50.72,35300.0,33.832,33.872,33.8253,33.8454,35300.0
2007-11-07 14:00:00,50.7,50.73,50.66,50.71,67300.0,33.832,33.852,33.8053,33.8387,67300.0
2007-11-07 14:05:00,50.7,50.76,50.69,50.73,61300.0,33.832,33.872,33.8253,33.852,61300.0
2007-11-07 14:10:00,50.72,50.87,50.7,50.8,51200.0,33.8454,33.9454,33.832,33.8987,51200.0
2007-11-07 14:15:00,50.81,50.89,50.76,50.86,17700.0,33.9054,33.9588,33.872,33.9388,17700.0
2007-11-07 14:20:00,50.86,50.9,50.85,50.85,28400.0,33.9388,33.9655,33.9321,33.9321,28400.0
2007-11-07 14:25:00,50.85,50.95,50.84,50.9,52900.0,33.9321,33.9988,33.9254,33.9655,52900.0
2007-11-07 14:30:00,50.9,50.92,50.78,50.83,35100.0,33.9655,33.9788,33.8854,33.9188,35100.0
2007-11-07 14:35:00,50.85,50.87,50.78,50.8,53000.0,33.9321,33.9454,33.8854,33.8987,53000.0
2007-11-07 14:40:00,50.8,50.88,50.8,50.82,65600.0,33.8987,33.9521,33.8987,33.9121,65600.0
2007-11-07 14:45:00,50.85,50.88,50.78,50.83,35100.0,33.9321,33.9521,33.8854,33.9188,35100.0
2007-11-07 14:50:00,50.83,50.86,50.78,50.79,55400.0,33.9188,33.9388,33.8854,33.8921,55400.0
2007-11-07 14:55:00,50.8,50.83,50.7,50.78,36900.0,33.8987,33.9188,33.832,33.8854,36900.0
2007-11-07 15:00:00,50.78,50.83,50.75,50.78,58800.0,33.8854,33.9188,33.8654,33.8854,58800.0
2007-11-07 15:05:00,50.76,50.86,50.76,50.82,35600.0,33.872,33.9388,33.872,33.9121,35600.0
2007-11-07 15:10:00,50.86,50.91,50.81,50.85,27600.0,33.9388,33.9721,33.9054,33.9321,27600.0
2007-11-07 15:15:00,50.85,50.88,50.8,50.81,44300.0,33.9321,33.9521,33.8987,33.9054,44300.0
2007-11-07 15:20:00,50.8,50.93,50.76,50.82,70000.0,33.8987,33.9855,33.872,33.9121,70000.0
2007-11-07 15:25:00,50.8,50.81,50.48,50.53,52800.0,33.8987,33.9054,33.6852,33.7186,52800.0
2007-11-07 15:30:00,50.53,50.64,50.51,50.53,45100.0,33.7186,33.792,33.7052,33.7186,45100.0
2007-11-07 15:35:00,50.54,50.56,50.42,50.47,56600.0,33.7252,33.7386,33.6452,33.6785,56600.0
2007-11-07 15:40:00,50.48,50.78,50.47,50.78,48400.0,33.6852,33.8854,33.6785,33.8854,48400.0
2007-11-07 15:45:00,50.79,50.83,50.69,50.69,70700.0,33.8921,33.9188,33.8253,33.8253,70700.0
2007-11-07 15:50:00,50.69,50.7,50.53,50.54,80700.0,33.8253,33.832,33.7186,33.7252,80700.0
2007-11-07 15:55:00,50.56,50.6,50.4,50.4,128000.0,33.7386,33.7653,33.6318,33.6318,128000.0
2007-11-08 09:30:00,50.26,50.74,50.26,50.72,41900.0,33.5384,33.8587,33.5384,33.8454,41900.0
2007-11-08 09:35:00,50.71,50.71,50.47,50.47,47900.0,33.8387,33.8387,33.6785,33.6785,47900.0
2007-11-08 09:40:00,50.47,50.47,50.1,50.19,32000.0,33.6785,33.6785,33.4316,33.4917,32000.0
2007-11-08 09:45:00,50.14,50.35,50.12,50.18,48800.0,33.4583,33.5985,33.445,33.485,48800.0
2007-11-08 09:50:00,50.17,50.4,50.17,50.32,27600.0,33.4783,33.6318,33.4783,33.5784,27600.0
2007-11-08 09:55:00,50.33,50.45,50.33,50.39,25600.0,33.5851,33.6652,33.5851,33.6251,25600.0
2007-11-08 10:00:00,50.43,50.43,50.25,50.37,31600.0,33.6518,33.6518,33.5317,33.6118,31600.0
2007-11-08 10:05:00,50.33,50.44,50.2,50.43,29800.0,33.5851,33.6585,33.4984,33.6518,29800.0
2007-11-08 10:10:00,50.43,50.44,50.35,50.44,21000.0,33.6518,33.6585,33.5985,33.6585,21000.0
2007-11-08 10:15:00,50.44,50.49,50.28,50.48,42400.0,33.6585,33.6919,33.5517,33.6852,42400.0
2007-11-08 10:20:00,50.48,50.78,50.45,50.69,37100.0,33.6852,33.8854,33.6652,33.8253,37100.0
2007-11-08 10:25:00,50.66,50.71,50.6,50.6,23700.0,33.8053,33.8387,33.7653,33.7653,23700.0
2007-11-08 10:30:00,50.63,50.63,50.44,50.58,21600.0,33.7853,33.7853,33.6585,33.7519,21600.0
2007-11-08 10:35:00,50.54,50.56,50.42,50.49,23000.0,33.7252,33.7386,33.6452,33.6919,23000.0
2007-11-08 10:40:00,50.49,50.55,50.44,50.52,20400.0,33.6919,33.7319,33.6585,33.7119,20400.0
2007-11-08 10:45:00,50.5,50.63,50.46,50.63,21000.0,33.6985,33.7853,33.6719,33.7853,21000.0
2007-11-08 10:50:00,50.63,50.64,50.55,50.6,30300.0,33.7853,33.792,33.7319,33.7653,30300.0
2007-11-08 10:55:00,50.59,50.7,50.55,50.68,47200.0,33.7586,33.832,33.7319,33.8187,47200.0
2007-11-08 11:00:00,50.67,50.76,50.65,50.75,15200.0,33.812,33.872,33.7986,33.8654,15200.0
2007-11-08 11:05:00,50.76,50.76,50.62,50.72,24200.0,33.872,33.872,33.7786,33.8454,24200.0
2007-11-08 11:10:00,50.72,50.85,50.72,50.8,27300.0,33.8454,33.9321,33.8454,33.8987,27300.0
2007-11-08 11:15:00,50.82,50.83,50.73,50.74,36100.0,33.9121,33.9188,33.852,33.8587,36100.0
2007-11-08 11:20:00,50.72,50.73,50.54,50.55,29800.0,33.8454,33.852,33.7252,33.7319,29800.0
2007-11-08 11:25:00,50.53,50.6,50.51,50.57,25700.0,33.7186,33.7653,33.7052,33.7453,25700.0
2007-11-08 11:30:00,50.56,50.59,50.44,50.45,59000.0,33.7386,33.7586,33.6585,33.6652,59000.0
2007-11-08 11:35:00,50.45,50.52,50.37,50.43,45900.0,33.6652,33.7119,33.6118,33.6518,45900.0
2007-11-08 11:40:00,50.44,50.5,50.32,50.5,34700.0,33.6585,33.6985,33.5784,33.6985,34700.0
2007-11-08 11:45:00,50.49,50.5,50.29,50.29,25600.0,33.6919,33.6985,33.5584,33.5584,25600.0
2007-11-08 11:50:00,50.28,50.38,50.25,50.36,18500.0,33.5517,33.6185,33.5317,33.6051,18500.0
2007-11-08 11:55:00,50.35,50.44,50.31,50.41,14600.0,33.5985,33.6585,33.5718,33.6385,14600.0
2007-11-08 12:00:00,50.41,50.51,50.41,50.48,22500.0,33.6385,33.7052,33.6385,33.6852,22500.0
2007-11-08 12:05:00,50.46,50.52,50.27,50.31,27500.0,33.6719,33.7119,33.5451,33.5718,27500.0
2007-11-08 12:10:00,50.33,50.44,50.28,50.43,50800.0,33.5851,33.6585,33.5517,33.6518,50800.0
2007-11-08 12:15:00,50.4,50.44,50.29,50.36,22300.0,33.6318,33.6585,33.5584,33.6051,22300.0
2007-11-08 12:20:00,50.35,50.44,50.29,50.36,23100.0,33.5985,33.6585,33.5584,33.6051,23100.0
2007-11-08 12:25:00,50.34,50.5,50.34,50.48,12700.0,33.5918,33.6985,33.5918,33.6852,12700.0
2007-11-08 12:30:00,50.45,50.5,50.41,50.45,19300.0,33.6652,33.6985,33.6385,33.6652,19300.0
2007-11-08 12:35:00,50.43,50.46,50.25,50.36,36000.0,33.6518,33.6719,33.5317,33.6051,36000.0
2007-11-08 12:40:00,50.36,50.39,50.25,50.32,46800.0,33.6051,33.6251,33.5317,33.5784,46800.0
2007-11-08 12:45:00,50.3,50.34,50.15,50.2,64000.0,33.5651,33.5918,33.465,33.4984,64000.0
2007-11-08 12:50:00,50.2,50.29,50.19,50.24,53200.0,33.4984,33.5584,33.4917,33.5251,53200.0
2007-11-08 12:55:00,50.23,50.32,50.16,50.26,42400.0,33.5184,33.5784,33.4717,33.5384,42400.0
2007-11-08 13:00:00,50.29,50.31,50.11,50.17,22200.0,33.5584,33.5718,33.4383,33.4783,22200.0
2007-11-08 13:05:00,50.14,50.16,50.01,50.01,49900.0,33.4583,33.4717,33.3716,33.3716,49900.0
2007-11-08 13:10:00,50.02,50.06,49.94,50.0,90000.0,33.3782,33.4049,33.3249,33.3649,90000.0
2007-11-08 13:15:00,50.0,50.22,50.0,50.1,87100.0,33.3649,33.5117,33.3649,33.4316,87100.0
2007-11-08 13:20:00,50.1,50.26,50.07,50.17,82800.0,33.4316,33.5384,33.4116,33.4783,82800.0
2007-11-08 13:25:00,50.14,50.3,50.05,50.23,105300.0,33.4583,33.5651,33.3983,33.5184,105300.0
2007-11-08 13:30:00,50.23,50.41,50.17,50.34,69000.0,33.5184,33.6385,33.4783,33.5918,69000.0
2007-11-08 13:35:00,50.37,50.41,50.22,50.31,26600.0,33.6118,33.6385,33.5117,33.5718,26600.0
2007-11-08 13:40:00,50.37,50.5,50.37,50.41,65000.0,33.6118,33.6985,33.6118,33.6385,65000.0
2007-11-08 13:45:00,50.41,50.5,50.35,50.41,47700.0,33.6385,33.6985,33.5985,33.6385,47700.0
2007-11-08 13:50:00,50.43,50.44,50.32,50.35,25700.0,33.6518,33.6585,33.5784,33.5985,25700.0
2007-11-08 13:55:00,50.33,50.45,50.27,50.44,19100.0,33.5851,33.6652,33.5451,33.6585,19100.0
2007-11-08 14:00:00,50.45,50.48,50.37,50.43,47000.0,33.6652,33.6852,33.6118,33.6518,47000.0
2007-11-08 14:05:00,50.41,50.48,50.25,50.31,48400.0,33.6385,33.6852,33.5317,33.5718,48400.0
2007-11-08 14:10:00,50.3,50.35,50.22,50.23,35900.0,33.5651,33.5985,33.5117,33.5184,35900.0
2007-11-08 14:15:00,50.26,50.3,50.2,50.22,18200.0,33.5384,33.5651,33.4984,33.5117,18200.0
2007-11-08 14:20:00,50.19,50.28,50.14,50.25,54200.0,33.4917,33.5517,33.4583,33.5317,54200.0
2007-11-08 14:25:00,50.23,50.32,50.17,50.29,80300.0,33.5184,33.5784,33.4783,33.5584,80300.0
2007-11-08 14:30:00,50.26,50.45,50.26,50.41,40800.0,33.5384,33.6652,33.5384,33.6385,40800.0
2007-11-08 14:35:00,50.4,50.4,50.25,50.29,75600.0,33.6318,33.6318,33.5317,33.5584,75600.0
2007-11-08 14:40:00,50.29,50.31,50.2,50.23,73600.0,33.5584,33.5718,33.4984,33.5184,73600.0
2007-11-08 14:45:00,50.22,50.33,50.17,50.26,81400.0,33.5117,33.5851,33.4783,33.5384,81400.0
2007-11-08 14:50:00,50.26,50.26,50.16,50.2,64300.0,33.5384,33.5384,33.4717,33.4984,64300.0
2007-11-08 14:55:00,50.19,50.31,50.14,50.3,74500.0,33.4917,33.5718,33.4583,33.5651,74500.0
2007-11-08 15:00:00,50.31,50.45,50.3,50.45,70600.0,33.5718,33.6652,33.5651,33.6652,70600.0
2007-11-08 15:05:00,50.44,50.54,50.43,50.5,68300.0,33.6585,33.7252,33.6518,33.6985,68300.0
2007-11-08 15:10:00,50.49,50.49,50.39,50.43,52700.0,33.6919,33.6919,33.6251,33.6518,52700.0
2007-11-08 15:15:00,50.44,50.51,50.4,50.49,57900.0,33.6585,33.7052,33.6318,33.6919,57900.0
2007-11-08 15:20:00,50.49,50.75,50.48,50.71,74600.0,33.6919,33.8654,33.6852,33.8387,74600.0
2007-11-08 15:25:00,50.71,50.89,50.68,50.8,62300.0,33.8387,33.9588,33.8187,33.8987,62300.0
2007-11-08 15:30:00,50.79,50.86,50.69,50.69,51100.0,33.8921,33.9388,33.8253,33.8253,51100.0
2007-11-08 15:35:00,50.69,50.8,50.62,50.78,64300.0,33.8253,33.8987,33.7786,33.8854,64300.0
2007-11-08 15:40:00,50.79,51.0,50.79,50.96,114500.0,33.8921,34.0322,33.8921,34.0055,114500.0
2007-11-08 15:45:00,50.95,51.0,50.9,50.98,69600.0,33.9988,34.0322,33.9655,34.0189,69600.0
2007-11-08 15:50:00,50.97,51.0,50.9,50.97,69300.0,34.0122,34.0322,33.9655,34.0122,69300.0
2007-11-08 15:55:00,50.96,51.01,50.82,50.88,130200.0,34.0055,34.0389,33.9121,33.9521,130200.0
2007-11-09 09:30:00,50.0,50.46,50.0,50.41,38500.0,33.3649,33.6719,33.3649,33.6385,38500.0
2007-11-09 09:35:00,50.46,50.6,50.33,50.6,60000.0,33.6719,33.7653,33.5851,33.7653,60000.0
2007-11-09 09:40:00,50.6,50.76,50.31,50.49,47100.0,33.7653,33.872,33.5718,33.6919,47100.0
2007-11-09 09:45:00,50.43,50.47,50.28,50.44,31600.0,33.6518,33.6785,33.5517,33.6585,31600.0
2007-11-09 09:50:00,50.43,50.52,50.25,50.28,38900.0,33.6518,33.7119,33.5317,33.5517,38900.0
2007-11-09 09:55:00,50.28,50.52,50.23,50.36,52800.0,33.5517,33.7119,33.5184,33.6051,52800.0
2007-11-09 10:00:00,50.35,50.49,50.16,50.49,44100.0,33.5985,33.6919,33.4717,33.6919,44100.0
2007-11-09 10:05:00,50.49,50.54,50.28,50.44,40400.0,33.6919,33.7252,33.5517,33.6585,40400.0
2007-11-09 10:10:00,50.44,50.52,50.32,50.36,28000.0,33.6585,33.7119,33.5784,33.6051,28000.0
2007-11-09 10:15:00,50.38,50.48,50.27,50.43,33000.0,33.6185,33.6852,33.5451,33.6518,33000.0
2007-11-09 10:20:00,50.44,50.5,50.32,50.48,26100.0,33.6585,33.6985,33.5784,33.6852,26100.0
2007-11-09 10:25:00,50.49,50.53,50.41,50.44,35000.0,33.6919,33.7186,33.6385,33.6585,35000.0
2007-11-09 10:30:00,50.4,50.67,50.38,50.62,58300.0,33.6318,33.812,33.6185,33.7786,58300.0
2007-11-09 10:35:00,50.62,50.8,50.59,50.69,67900.0,33.7786,33.8987,33.7586,33.8253,67900.0
2007-11-09 10:40:00,50.67,50.73,50.44,50.49,27000.0,33.812,33.852,33.6585,33.6919,27000.0
2007-11-09 10:45:00,50.51,50.59,50.32,50.58,45600.0,33.7052,33.7586,33.5784,33.7519,45600.0
2007-11-09 10:50:00,50.58,50.71,50.54,50.69,38500.0,33.7519,33.8387,33.7252,33.8253,38500.0
2007-11-09 10:55:00,50.69,50.9,50.69,50.9,47600.0,33.8253,33.9655,33.8253,33.9655,47600.0
2007-11-09 11:00:00,50.91,50.95,50.73,50.8,45500.0,33.9721,33.9988,33.852,33.8987,45500.0
2007-11-09 11:05:00,50.81,50.84,50.66,50.68,146500.0,33.9054,33.9254,33.8053,33.8187,146500.0
2007-11-09 11:10:00,50.68,50.72,50.44,50.5,22700.0,33.8187,33.8454,33.6585,33.6985,22700.0
2007-11-09 11:15:00,50.5,50.54,50.44,50.48,18400.0,33.6985,33.7252,33.6585,33.6852,18400.0
2007-11-09 11:20:00,50.46,50.64,50.46,50.6,38100.0,33.6719,33.792,33.6719,33.7653,38100.0
2007-11-09 11:25:00,50.58,50.75,50.5,50.53,29400.0,33.7519,33.8654,33.6985,33.7186,29400.0
2007-11-09 11:30:00,50.51,50.71,50.44,50.44,35400.0,33.7052,33.8387,33.6585,33.6585,35400.0
2007-11-09 11:35:00,50.47,50.52,50.26,50.37,31300.0,33.6785,33.7119,33.5384,33.6118,31300.0
2007-11-09 11:40:00,50.36,50.53,50.36,50.49,17000.0,33.6051,33.7186,33.6051,33.6919,17000.0
2007-11-09 11:45:00,50.48,50.7,50.44,50.49,43800.0,33.6852,33.832,33.6585,33.6919,43800.0
2007-11-09 11:50:00,50.49,50.51,50.44,50.48,15900.0,33.6919,33.7052,33.6585,33.6852,15900.0
2007-11-09 11:55:00,50.5,50.51,50.42,50.49,19800.0,33.6985,33.7052,33.6452,33.6919,19800.0
2007-11-09 12:00:00,50.48,50.49,50.3,50.4,19900.0,33.6852,33.6919,33.5651,33.6318,19900.0
2007-11-09 12:05:00,50.39,50.47,50.33,50.43,23600.0,33.6251,33.6785,33.5851,33.6518,23600.0
2007-11-09 12:10:00,50.44,50.53,50.41,50.51,26300.0,33.6585,33.7186,33.6385,33.7052,26300.0
2007-11-09 12:15:00,50.5,50.55,50.5,50.51,38900.0,33.6985,33.7319,33.6985,33.7052,38900.0
2007-11-09 12:20:00,50.51,50.56,50.49,50.53,35800.0,33.7052,33.7386,33.6919,33.7186,35800.0
2007-11-09 12:25:00,50.52,50.62,50.51,50.62,9600.0,33.7119,33.7786,33.7052,33.7786,9600.0
2007-11-09 12:30:00,50.62,50.67,50.54,50.62,17200.0,33.7786,33.812,33.7252,33.7786,17200.0
2007-11-09 12:35:00,50.62,50.79,50.58,50.73,34100.0,33.7786,33.8921,33.7519,33.852,34100.0
2007-11-09 12:40:00,50.73,50.8,50.53,50.54,18900.0,33.852,33.8987,33.7186,33.7252,18900.0
2007-11-09 12:45:00,50.56,50.61,50.45,50.54,28300.0,33.7386,33.772,33.6652,33.7252,28300.0
2007-11-09 12:50:00,50.5,50.53,50.47,50.53,18700.0,33.6985,33.7186,33.6785,33.7186,18700.0
2007-11-09 12:55:00,50.5,50.56,50.49,50.53,9400.0,33.6985,33.7386,33.6919,33.7186,9400.0
2007-11-09 13:00:00,50.51,50.67,50.45,50.67,13000.0,33.7052,33.812,33.6652,33.812,13000.0
2007-11-09 13:05:00,50.67,50.67,50.55,50.6,13000.0,33.812,33.812,33.7319,33.7653,13000.0
2007-11-09 13:10:00,50.6,50.71,50.53,50.6,18300.0,33.7653,33.8387,33.7186,33.7653,18300.0
2007-11-09 13:15:00,50.61,50.77,50.58,50.77,29100.0,33.772,33.8787,33.7519,33.8787,29100.0
2007-11-09 13:20:00,50.76,50.79,50.69,50.76,14300.0,33.872,33.8921,33.8253,33.872,14300.0
2007-11-09 13:25:00,50.79,50.83,50.65,50.69,13500.0,33.8921,33.9188,33.7986,33.8253,13500.0
2007-11-09 13:30:00,50.66,50.72,50.57,50.67,15800.0,33.8053,33.8454,33.7453,33.812,15800.0
2007-11-09 13:35:00,50.66,50.66,50.52,50.59,17700.0,33.8053,33.8053,33.7119,33.7586,17700.0
2007-11-09 13:40:00,50.59,50.63,50.56,50.59,12200.0,33.7586,33.7853,33.7386,33.7586,12200.0
2007-11-09 13:45:00,50.57,50.63,50.56,50.59,12300.0,33.7453,33.7853,33.7386,33.7586,12300.0
2007-11-09 13:50:00,50.59,50.73,50.58,50.71,6600.0,33.7586,33.852,33.7519,33.8387,6600.0
2007-11-09 13:55:00,50.72,50.75,50.63,50.71,20000.0,33.8454,33.8654,33.7853,33.8387,20000.0
2007-11-09 14:00:00,50.7,50.82,50.65,50.82,27400.0,33.832,33.9121,33.7986,33.9121,27400.0
2007-11-09 14:05:00,50.8,50.9,50.78,50.8,19600.0,33.8987,33.9655,33.8854,33.8987,19600.0
2007-11-09 14:10:00,50.8,50.84,50.66,50.71,30400.0,33.8987,33.9254,33.8053,33.8387,30400.0
2007-11-09 14:15:00,50.69,50.79,50.67,50.75,29400.0,33.8253,33.8921,33.812,33.8654,29400.0
2007-11-09 14:20:00,50.75,50.83,50.64,50.76,25600.0,33.8654,33.9188,33.792,33.872,25600.0
2007-11-09 14:25:00,50.76,50.82,50.73,50.78,57600.0,33.872,33.9121,33.852,33.8854,57600.0
2007-11-09 14:30:00,50.79,50.82,50.7,50.77,18800.0,33.8921,33.9121,33.832,33.8787,18800.0
2007-11-09 14:35:00,50.74,50.79,50.67,50.72,25500.0,33.8587,33.8921,33.812,33.8454,25500.0
2007-11-09 14:40:00,50.74,50.92,50.73,50.8,47600.0,33.8587,33.9788,33.852,33.8987,47600.0
2007-11-09 14:45:00,50.79,50.83,50.71,50.76,43500.0,33.8921,33.9188,33.8387,33.872,43500.0
2007-11-09 14:50:00,50.75,50.85,50.68,50.73,53300.0,33.8654,33.9321,33.8187,33.852,53300.0
2007-11-09 14:55:00,50.75,50.81,50.66,50.72,28700.0,33.8654,33.9054,33.8053,33.8454,28700.0
2007-11-09 15:00:00,50.72,50.84,50.67,50.8,84100.0,33.8454,33.9254,33.812,33.8987,84100.0
2007-11-09 15:05:00,50.8,50.85,50.65,50.84,92300.0,33.8987,33.9321,33.7986,33.9254,92300.0
2007-11-09 15:10:00,50.84,50.86,50.61,50.83,114500.0,33.9254,33.9388,33.772,33.9188,114500.0
2007-11-09 15:15:00,50.84,50.85,50.78,50.82,88700.0,33.9254,33.9321,33.8854,33.9121,88700.0
2007-11-09 15:20:00,50.82,50.98,50.79,50.97,43300.0,33.9121,34.0189,33.8921,34.0122,43300.0
2007-11-09 15:25:00,50.96,50.96,50.85,50.93,44100.0,34.0055,34.0055,33.9321,33.9855,44100.0
2007-11-09 15:30:00,50.93,50.93,50.83,50.84,61200.0,33.9855,33.9855,33.9188,33.9254,61200.0
2007-11-09 15:35:00,50.84,50.86,50.72,50.78,54300.0,33.9254,33.9388,33.8454,33.8854,54300.0
2007-11-09 15:40:00,50.78,50.83,50.64,50.69,71000.0,33.8854,33.9188,33.792,33.8253,71000.0
2007-11-09 15:45:00,50.7,50.7,50.49,50.52,91700.0,33.832,33.832,33.6919,33.7119,91700.0
2007-11-09 15:50:00,50.52,50.56,50.43,50.46,91000.0,33.7119,33.7386,33.6518,33.6719,91000.0
2007-11-09 15:55:00,50.46,50.57,50.42,50.42,136100.0,33.6719,33.7453,33.6452,33.6452,136100.0
2007-11-12 09:30:00,50.28,50.49,50.26,50.41,33300.0,33.5517,33.6919,33.5384,33.6385,33300.0
2007-11-12 09:35:00,50.41,50.86,50.41,50.64,34000.0,33.6385,33.9388,33.6385,33.792,34000.0
2007-11-12 09:40:00,50.64,50.87,50.56,50.69,40300.0,33.792,33.9454,33.7386,33.8253,40300.0
2007-11-12 09:45:00,50.68,50.76,50.61,50.64,50300.0,33.8187,33.872,33.772,33.792,50300.0
2007-11-12 09:50:00,50.65,50.75,50.51,50.58,28200.0,33.7986,33.8654,33.7052,33.7519,28200.0
2007-11-12 09:55:00,50.57,50.63,50.4,50.47,10900.0,33.7453,33.7853,33.6318,33.6785,10900.0
2007-11-12 10:00:00,50.5,50.62,50.46,50.56,24000.0,33.6985,33.7786,33.6719,33.7386,24000.0
2007-11-12 10:05:00,50.55,50.56,50.39,50.4,14300.0,33.7319,33.7386,33.6251,33.6318,14300.0
2007-11-12 10:10:00,50.41,50.5,50.35,50.35,20600.0,33.6385,33.6985,33.5985,33.5985,20600.0
2007-11-12 10:15:00,50.33,50.48,50.33,50.47,17400.0,33.5851,33.6852,33.5851,33.6785,17400.0
2007-11-12 10:20:00,50.49,50.62,50.45,50.59,28700.0,33.6919,33.7786,33.6652,33.7586,28700.0
2007-11-12 10:25:00,50.6,50.64,50.49,50.54,63800.0,33.7653,33.792,33.6919,33.7252,63800.0
2007-11-12 10:30:00,50.53,50.61,50.53,50.61,18700.0,33.7186,33.772,33.7186,33.772,18700.0
2007-11-12 10:35:00,50.6,50.66,50.54,50.64,25100.0,33.7653,33.8053,33.7252,33.792,25100.0
2007-11-12 10:40:00,50.65,50.73,50.56,50.67,23800.0,33.7986,33.852,33.7386,33.812,23800.0
2007-11-12 10:45:00,50.66,50.68,50.53,50.55,14200.0,33.8053,33.8187,33.7186,33.7319,14200.0
2007-11-12 10:50:00,50.57,50.6,50.46,50.46,10300.0,33.7453,33.7653,33.6719,33.6719,10300.0
2007-11-12 10:55:00,50.48,50.57,50.45,50.52,16300.0,33.6852,33.7453,33.6652,33.7119,16300.0
2007-11-12 11:00:00,50.51,50.7,50.5,50.67,14000.0,33.7052,33.832,33.6985,33.812,14000.0
2007-11-12 11:05:00,50.68,50.73,50.59,50.66,25800.0,33.8187,33.852,33.7586,33.8053,25800.0
2007-11-12 11:10:00,50.64,50.72,50.62,50.67,23800.0,33.792,33.8454,33.7786,33.812,23800.0
2007-11-12 11:15:00,50.66,50.7,50.61,50.64,17100.0,33.8053,33.832,33.772,33.792,17100.0
2007-11-12 11:20:00,50.63,50.63,50.54,50.58,10300.0,33.7853,33.7853,33.7252,33.7519,10300.0
2007-11-12 11:25:00,50.57,50.73,50.54,50.67,29800.0,33.7453,33.852,33.7252,33.812,29800.0
2007-11-12 11:30:00,50.68,50.73,50.58,50.67,14200.0,33.8187,33.852,33.7519,33.812,14200.0
2007-11-12 11:35:00,50.67,50.69,50.53,50.61,20200.0,33.812,33.8253,33.7186,33.772,20200.0
2007-11-12 11:40:00,50.61,50.63,50.51,50.58,13300.0,33.772,33.7853,33.7052,33.7519,13300.0
2007-11-12 11:45:00,50.58,50.58,50.45,50.47,12600.0,33.7519,33.7519,33.6652,33.6785,12600.0
2007-11-12 11:50:00,50.47,50.57,50.4,50.55,16500.0,33.6785,33.7453,33.6318,33.7319,16500.0
2007-11-12 11:55:00,50.54,50.55,50.49,50.52,8900.0,33.7252,33.7319,33.6919,33.7119,8900.0
2007-11-12 12:00:00,50.52,50.65,50.51,50.58,21400.0,33.7119,33.7986,33.7052,33.7519,21400.0
2007-11-12 12:05:00,50.58,50.6,50.48,50.57,19800.0,33.7519,33.7653,33.6852,33.7453,19800.0
2007-11-12 12:10:00,50.58,50.58,50.48,50.51,13700.0,33.7519,33.7519,33.6852,33.7052,13700.0
2007-11-12 12:15:00,50.48,50.65,50.45,50.62,10500.0,33.6852,33.7986,33.6652,33.7786,10500.0
2007-11-12 12:20:00,50.64,50.69,50.49,50.56,49700.0,33.792,33.8253,33.6919,33.7386,49700.0
2007-11-12 12:25:00,50.55,50.66,50.51,50.66,13500.0,33.7319,33.8053,33.7052,33.8053,13500.0
2007-11-12 12:30:00,50.67,50.74,50.64,50.72,27700.0,33.812,33.8587,33.792,33.8454,27700.0
2007-11-12 12:35:00,50.72,50.74,50.6,50.63,17100.0,33.8454,33.8587,33.7653,33.7853,17100.0
2007-11-12 12:40:00,50.63,50.65,50.59,50.59,8400.0,33.7853,33.7986,33.7586,33.7586,8400.0
2007-11-12 12:45:00,50.6,50.61,50.52,50.52,12800.0,33.7653,33.772,33.7119,33.7119,12800.0
2007-11-12 12:50:00,50.52,50.55,50.46,50.55,16100.0,33.7119,33.7319,33.6719,33.7319,16100.0
2007-11-12 12:55:00,50.53,50.55,50.44,50.44,14800.0,33.7186,33.7319,33.6585,33.6585,14800.0
2007-11-12 13:00:00,50.45,50.6,50.39,50.52,25600.0,33.6652,33.7653,33.6251,33.7119,25600.0
2007-11-12 13:05:00,50.54,50.57,50.48,50.5,13900.0,33.7252,33.7453,33.6852,33.6985,13900.0
2007-11-12 13:10:00,50.51,50.53,50.45,50.49,11400.0,33.7052,33.7186,33.6652,33.6919,11400.0
2007-11-12 13:15:00,50.48,50.53,50.41,50.53,9700.0,33.6852,33.7186,33.6385,33.7186,9700.0
2007-11-12 13:20:00,50.51,50.56,50.51,50.55,10100.0,33.7052,33.7386,33.7052,33.7319,10100.0
2007-11-12 13:25:00,50.55,50.67,50.53,50.65,12500.0,33.7319,33.812,33.7186,33.7986,12500.0
2007-11-12 13:30:00,50.66,50.71,50.65,50.7,9000.0,33.8053,33.8387,33.7986,33.832,9000.0
2007-11-12 13:35:00,50.68,50.7,50.46,50.49,30000.0,33.8187,33.832,33.6719,33.6919,30000.0
2007-11-12 13:40:00,50.48,50.48,50.39,50.45,25800.0,33.6852,33.6852,33.6251,33.6652,25800.0
2007-11-12 13:45:00,50.46,50.5,50.43,50.48,7400.0,33.6719,33.6985,33.6518,33.6852,7400.0
2007-11-12 13:50:00,50.47,50.49,50.39,50.46,14400.0,33.6785,33.6919,33.6251,33.6719,14400.0
2007-11-12 13:55:00,50.48,50.66,50.46,50.6,16700.0,33.6852,33.8053,33.6719,33.7653,16700.0
2007-11-12 14:00:00,50.6,50.7,50.58,50.65,38700.0,33.7653,33.832,33.7519,33.7986,38700.0
2007-11-12 14:05:00,50.65,50.68,50.57,50.58,20700.0,33.7986,33.8187,33.7453,33.7519,20700.0
2007-11-12 14:10:00,50.57,50.63,50.55,50.59,10900.0,33.7453,33.7853,33.7319,33.7586,10900.0
2007-11-12 14:15:00,50.6,50.66,50.48,50.62,36300.0,33.7653,33.8053,33.6852,33.7786,36300.0
2007-11-12 14:20:00,50.61,50.67,50.56,50.64,30700.0,33.772,33.812,33.7386,33.792,30700.0
2007-11-12 14:25:00,50.63,50.65,50.51,50.57,35900.0,33.7853,33.7986,33.7052,33.7453,35900.0
2007-11-12 14:30:00,50.56,50.62,50.55,50.57,63400.0,33.7386,33.7786,33.7319,33.7453,63400.0
2007-11-12 14:35:00,50.57,50.59,50.51,50.54,61600.0,33.7453,33.7586,33.7052,33.7252,61600.0
2007-11-12 14:40:00,50.54,50.62,50.48,50.5,90800.0,33.7252,33.7786,33.6852,33.6985,90800.0
2007-11-12 14:45:00,50.5,50.58,50.5,50.51,44100.0,33.6985,33.7519,33.6985,33.7052,44100.0
2007-11-12 14:50:00,50.5,50.54,50.39,50.39,49100.0,33.6985,33.7252,33.6251,33.6251,49100.0
2007-11-12 14:55:00,50.39,50.48,50.38,50.43,28300.0,33.6251,33.6852,33.6185,33.6518,28300.0
2007-11-12 15:00:00,50.43,50.43,50.17,50.25,79900.0,33.6518,33.6518,33.4783,33.5317,79900.0
2007-11-12 15:05:00,50.24,50.24,50.14,50.18,103400.0,33.5251,33.5251,33.4583,33.485,103400.0
2007-11-12 15:10:00,50.17,50.2,50.08,50.09,74100.0,33.4783,33.4984,33.4183,33.425,74100.0
2007-11-12 15:15:00,50.09,50.1,49.97,49.98,193500.0,33.425,33.4316,33.3449,33.3516,193500.0
2007-11-12 15:20:00,49.99,50.0,49.81,49.84,146600.0,33.3582,33.3649,33.2381,33.2581,146600.0
2007-11-12 15:25:00,49.81,49.84,49.65,49.67,176100.0,33.2381,33.2581,33.1313,33.1447,176100.0
2007-11-12 15:30:00,49.65,49.79,49.65,49.7,137800.0,33.1313,33.2248,33.1313,33.1647,137800.0
2007-11-12 15:35:00,49.7,49.76,49.59,49.61,122300.0,33.1647,33.2047,33.0913,33.1047,122300.0
2007-11-12 15:40:00,49.6,49.61,49.46,49.48,183600.0,33.098,33.1047,33.0046,33.0179,183600.0
2007-11-12 15:45:00,49.46,49.48,49.15,49.15,146900.0,33.0046,33.0179,32.7977,32.7977,146900.0
2007-11-12 15:50:00,49.16,49.17,49.08,49.1,181000.0,32.8044,32.811,32.751,32.7643,181000.0
2007-11-12 15:55:00,49.1,49.32,49.04,49.21,355500.0,32.7643,32.9111,32.7243,32.8377,355500.0
2007-11-13 09:30:00,49.54,50.0,49.54,49.88,50100.0,33.0579,33.3649,33.0579,33.2848,50100.0
2007-11-13 09:35:00,49.86,50.04,49.86,49.98,25700.0,33.2715,33.3916,33.2715,33.3516,25700.0
2007-11-13 09:40:00,49.98,49.98,49.73,49.83,47400.0,33.3516,33.3516,33.1847,33.2515,47400.0
2007-11-13 09:45:00,49.83,49.92,49.81,49.9,24300.0,33.2515,33.3115,33.2381,33.2982,24300.0
2007-11-13 09:50:00,49.91,49.92,49.79,49.86,52400.0,33.3048,33.3115,33.2248,33.2715,52400.0
2007-11-13 09:55:00,49.87,50.04,49.87,49.97,59300.0,33.2782,33.3916,33.2782,33.3449,59300.0
2007-11-13 10:00:00,49.97,50.08,49.96,49.98,78900.0,33.3449,33.4183,33.3382,33.3516,78900.0
2007-11-13 10:05:00,49.99,50.15,49.92,50.07,32500.0,33.3582,33.465,33.3115,33.4116,32500.0
2007-11-13 10:10:00,50.07,50.08,49.98,50.0,33300.0,33.4116,33.4183,33.3516,33.3649,33300.0
2007-11-13 10:15:00,49.99,49.99,49.82,49.86,28200.0,33.3582,33.3582,33.2448,33.2715,28200.0
2007-11-13 10:20:00,49.87,49.92,49.84,49.87,24000.0,33.2782,33.3115,33.2581,33.2782,24000.0
2007-11-13 10:25:00,49.88,49.9,49.85,49.89,17300.0,33.2848,33.2982,33.2648,33.2915,17300.0
2007-11-13 10:30:00,49.88,49.89,49.84,49.84,26700.0,33.2848,33.2915,33.2581,33.2581,26700.0
2007-11-13 10:35:00,49.83,49.86,49.77,49.77,26900.0,33.2515,33.2715,33.2114,33.2114,26900.0
2007-11-13 10:40:00,49.78,49.8,49.68,49.68,31800.0,33.2181,33.2314,33.1514,33.1514,31800.0
2007-11-13 10:45:00,49.68,49.76,49.65,49.65,35100.0,33.1514,33.2047,33.1313,33.1313,35100.0
2007-11-13 10:50:00,49.65,49.8,49.62,49.75,29300.0,33.1313,33.2314,33.1113,33.1981,29300.0
2007-11-13 10:55:00,49.77,49.77,49.65,49.69,20000.0,33.2114,33.2114,33.1313,33.158,20000.0
2007-11-13 11:00:00,49.7,49.75,49.62,49.74,16300.0,33.1647,33.1981,33.1113,33.1914,16300.0
2007-11-13 11:05:00,49.75,49.8,49.69,49.69,23300.0,33.1981,33.2314,33.158,33.158,23300.0
2007-11-13 11:10:00,49.71,49.71,49.59,49.59,15400.0,33.1714,33.1714,33.0913,33.0913,15400.0
2007-11-13 11:15:00,49.59,49.67,49.55,49.55,21200.0,33.0913,33.1447,33.0646,33.0646,21200.0
2007-11-13 11:20:00,49.57,49.73,49.54,49.71,31000.0,33.078,33.1847,33.0579,33.1714,31000.0
2007-11-13 11:25:00,49.69,49.8,49.69,49.77,17900.0,33.158,33.2314,33.158,33.2114,17900.0
2007-11-13 11:30:00,49.76,49.78,49.74,49.78,33000.0,33.2047,33.2181,33.1914,33.2181,33000.0
2007-11-13 11:35:00,49.78,49.8,49.68,49.72,56500.0,33.2181,33.2314,33.1514,33.1781,56500.0
2007-11-13 11:40:00,49.71,49.74,49.69,49.72,18900.0,33.1714,33.1914,33.158,33.1781,18900.0
2007-11-13 11:45:00,49.71,49.72,49.61,49.61,13200.0,33.1714,33.1781,33.1047,33.1047,13200.0
2007-11-13 11:50:00,49.62,49.66,49.59,49.63,11200.0,33.1113,33.138,33.0913,33.118,11200.0
2007-11-13 11:55:00,49.63,49.66,49.61,49.62,15100.0,33.118,33.138,33.1047,33.1113,15100.0
2007-11-13 12:00:00,49.63,49.7,49.59,49.7,22300.0,33.118,33.1647,33.0913,33.1647,22300.0
2007-11-13 12:05:00,49.7,49.77,49.66,49.68,19800.0,33.1647,33.2114,33.138,33.1514,19800.0
2007-11-13 12:10:00,49.67,49.68,49.65,49.67,8900.0,33.1447,33.1514,33.1313,33.1447,8900.0
2007-11-13 12:15:00,49.65,49.69,49.65,49.66,8400.0,33.1313,33.158,33.1313,33.138,8400.0
2007-11-13 12:20:00,49.66,49.72,49.64,49.7,16600.0,33.138,33.1781,33.1247,33.1647,16600.0
2007-11-13 12:25:00,49.72,49.72,49.65,49.67,15000.0,33.1781,33.1781,33.1313,33.1447,15000.0
2007-11-13 12:30:00,49.67,49.7,49.63,49.66,14800.0,33.1447,33.1647,33.118,33.138,14800.0
2007-11-13 12:35:00,49.66,49.69,49.64,49.66,10600.0,33.138,33.158,33.1247,33.138,10600.0
2007-11-13 12:40:00,49.68,49.69,49.65,49.65,10900.0,33.1514,33.158,33.1313,33.1313,10900.0
2007-11-13 12:45:00,49.67,49.75,49.23,49.75,82900.0,33.1447,33.1981,32.8511,33.1981,82900.0
2007-11-13 12:50:00,49.75,49.95,49.75,49.89,103100.0,33.1981,33.3315,33.1981,33.2915,103100.0
2007-11-13 12:55:00,49.88,49.9,49.75,49.75,28700.0,33.2848,33.2982,33.1981,33.1981,28700.0
2007-11-13 13:00:00,49.76,49.76,49.63,49.63,10600.0,33.2047,33.2047,33.118,33.118,10600.0
2007-11-13 13:05:00,49.63,49.63,49.6,49.61,10300.0,33.118,33.118,33.098,33.1047,10300.0
2007-11-13 13:10:00,49.61,49.61,49.54,49.55,13200.0,33.1047,33.1047,33.0579,33.0646,13200.0
2007-11-13 13:15:00,49.56,49.61,49.54,49.59,14700.0,33.0713,33.1047,33.0579,33.0913,14700.0
2007-11-13 13:20:00,49.6,49.71,49.6,49.7,20300.0,33.098,33.1714,33.098,33.1647,20300.0
2007-11-13 13:25:00,49.69,49.77,49.65,49.74,24600.0,33.158,33.2114,33.1313,33.1914,24600.0
2007-11-13 13:30:00,49.72,49.82,49.7,49.82,17000.0,33.1781,33.2448,33.1647,33.2448,17000.0
2007-11-13 13:35:00,49.84,49.98,49.84,49.97,21700.0,33.2581,33.3516,33.2581,33.3449,21700.0
2007-11-13 13:40:00,49.97,50.13,49.95,50.01,36600.0,33.3449,33.4516,33.3315,33.3716,36600.0
2007-11-13 13:45:00,50.03,50.03,49.96,49.96,26700.0,33.3849,33.3849,33.3382,33.3382,26700.0
2007-11-13 13:50:00,49.97,50.0,49.88,49.96,58900.0,33.3449,33.3649,33.2848,33.3382,58900.0
2007-11-13 13:55:00,49.96,50.0,49.95,49.95,23600.0,33.3382,33.3649,33.3315,33.3315,23600.0
2007-11-13 14:00:00,49.95,49.98,49.93,49.98,17300.0,33.3315,33.3516,33.3182,33.3516,17300.0
2007-11-13 14:05:00,49.98,49.99,49.94,49.96,27700.0,33.3516,33.3582,33.3249,33.3382,27700.0
2007-11-13 14:10:00,49.96,49.99,49.9,49.9,48000.0,33.3382,33.3582,33.2982,33.2982,48000.0
2007-11-13 14:15:00,49.92,50.0,49.91,49.98,18400.0,33.3115,33.3649,33.3048,33.3516,18400.0
2007-11-13 14:20:00,49.99,50.03,49.97,50.0,36000.0,33.3582,33.3849,33.3449,33.3649,36000.0
2007-11-13 14:25:00,50.02,50.08,49.99,50.0,16000.0,33.3782,33.4183,33.3582,33.3649,16000.0
2007-11-13 14:30:00,50.01,50.07,49.97,50.04,16200.0,33.3716,33.4116,33.3449,33.3916,16200.0
2007-11-13 14:35:00,50.04,50.1,50.04,50.07,10400.0,33.3916,33.4316,33.3916,33.4116,10400.0
2007-11-13 14:40:00,50.07,50.12,50.06,50.12,18400.0,33.4116,33.445,33.4049,33.445,18400.0
2007-11-13 14:45:00,50.11,50.21,50.09,50.13,25200.0,33.4383,33.505,33.425,33.4516,25200.0
2007-11-13 14:50:00,50.14,50.15,50.12,50.15,6000.0,33.4583,33.465,33.445,33.465,6000.0
2007-11-13 14:55:00,50.15,50.2,50.1,50.17,27000.0,33.465,33.4984,33.4316,33.4783,27000.0
2007-11-13 15:00:00,50.17,50.29,50.17,50.23,50300.0,33.4783,33.5584,33.4783,33.5184,50300.0
2007-11-13 15:05:00,50.23,50.35,50.22,50.28,32000.0,33.5184,33.5985,33.5117,33.5517,32000.0
2007-11-13 15:10:00,50.28,50.37,50.22,50.25,46100.0,33.5517,33.6118,33.5117,33.5317,46100.0
2007-11-13 15:15:00,50.25,50.28,50.14,50.16,27100.0,33.5317,33.5517,33.4583,33.4717,27100.0
2007-11-13 15:20:00,50.16,50.18,50.11,50.12,27800.0,33.4717,33.485,33.4383,33.445,27800.0
2007-11-13 15:25:00,50.13,50.14,50.07,50.09,29700.0,33.4516,33.4583,33.4116,33.425,29700.0
2007-11-13 15:30:00,50.1,50.16,50.07,50.15,39900.0,33.4316,33.4717,33.4116,33.465,39900.0
2007-11-13 15:35:00,50.15,50.19,50.12,50.18,36400.0,33.465,33.4917,33.445,33.485,36400.0
2007-11-13 15:40:00,50.18,50.28,50.18,50.25,65600.0,33.485,33.5517,33.485,33.5317,65600.0
2007-11-13 15:45:00,50.24,50.3,50.19,50.21,63400.0,33.5251,33.5651,33.4917,33.505,63400.0
2007-11-13 15:50:00,50.21,50.34,50.2,50.34,76000.0,33.505,33.5918,33.4984,33.5918,76000.0
2007-11-13 15:55:00,50.33,50.35,50.21,50.3,134300.0,33.5851,33.5985,33.505,33.5651,134300.0
2007-11-14 09:30:00,50.72,50.9,50.37,50.66,72300.0,33.8454,33.9655,33.6118,33.8053,72300.0
2007-11-14 09:35:00,50.73,50.95,50.69,50.79,49000.0,33.852,33.9988,33.8253,33.8921,49000.0
2007-11-14 09:40:00,50.77,50.83,50.59,50.61,20800.0,33.8787,33.9188,33.7586,33.772,20800.0
2007-11-14 09:45:00,50.62,50.72,50.52,50.52,16800.0,33.7786,33.8454,33.7119,33.7119,16800.0
2007-11-14 09:50:00,50.52,50.77,50.52,50.56,25200.0,33.7119,33.8787,33.7119,33.7386,25200.0
2007-11-14 09:55:00,50.56,50.65,50.55,50.56,21100.0,33.7386,33.7986,33.7319,33.7386,21100.0
2007-11-14 10:00:00,50.56,50.74,50.56,50.58,25500.0,33.7386,33.8587,33.7386,33.7519,25500.0
2007-11-14 10:05:00,50.58,50.66,50.38,50.46,28300.0,33.7519,33.8053,33.6185,33.6719,28300.0
2007-11-14 10:10:00,50.45,50.49,50.23,50.37,40000.0,33.6652,33.6919,33.5184,33.6118,40000.0
2007-11-14 10:15:00,50.37,50.37,50.12,50.21,82100.0,33.6118,33.6118,33.445,33.505,82100.0
2007-11-14 10:20:00,50.21,50.29,50.17,50.17,19600.0,33.505,33.5584,33.4783,33.4783,19600.0
2007-11-14 10:25:00,50.2,50.28,50.17,50.19,24100.0,33.4984,33.5517,33.4783,33.4917,24100.0
2007-11-14 10:30:00,50.21,50.21,50.13,50.18,26600.0,33.505,33.505,33.4516,33.485,26600.0
2007-11-14 10:35:00,50.18,50.29,50.18,50.27,13400.0,33.485,33.5584,33.485,33.5451,13400.0
2007-11-14 10:40:00,50.27,50.3,50.21,50.22,15600.0,33.5451,33.5651,33.505,33.5117,15600.0
2007-11-14 10:45:00,50.21,50.24,50.11,50.22,31300.0,33.505,33.5251,33.4383,33.5117,31300.0
2007-11-14 10:50:00,50.22,50.27,50.2,50.2,12500.0,33.5117,33.5451,33.4984,33.4984,12500.0
2007-11-14 10:55:00,50.19,50.23,50.18,50.22,15200.0,33.4917,33.5184,33.485,33.5117,15200.0
2007-11-14 11:00:00,50.19,50.22,50.18,50.2,13800.0,33.4917,33.5117,33.485,33.4984,13800.0
2007-11-14 11:05:00,50.21,50.21,50.05,50.07,24000.0,33.505,33.505,33.3983,33.4116,24000.0
2007-11-14 11:10:00,50.04,50.08,49.98,50.01,13200.0,33.3916,33.4183,33.3516,33.3716,13200.0
2007-11-14 11:15:00,50.02,50.14,50.02,50.14,14000.0,33.3782,33.4583,33.3782,33.4583,14000.0
2007-11-14 11:20:00,50.13,50.29,50.12,50.29,16600.0,33.4516,33.5584,33.445,33.5584,16600.0
2007-11-14 11:25:00,50.27,50.33,50.27,50.3,20200.0,33.5451,33.5851,33.5451,33.5651,20200.0
2007-11-14 11:30:00,50.31,50.35,50.3,50.33,18300.0,33.5718,33.5985,33.5651,33.5851,18300.0
2007-11-14 11:35:00,50.34,50.35,50.31,50.34,25400.0,33.5918,33.5985,33.5718,33.5918,25400.0
2007-11-14 11:40:00,50.34,50.39,50.33,50.37,14400.0,33.5918,33.6251,33.5851,33.6118,14400.0
2007-11-14 11:45:00,50.37,50.5,50.37,50.5,16100.0,33.6118,33.6985,33.6118,33.6985,16100.0
2007-11-14 11:50:00,50.5,50.53,50.47,50.47,28000.0,33.6985,33.7186,33.6785,33.6785,28000.0
2007-11-14 11:55:00,50.49,50.52,50.46,50.47,12000.0,33.6919,33.7119,33.6719,33.6785,12000.0
2007-11-14 12:00:00,50.47,50.47,50.41,50.41,12900.0,33.6785,33.6785,33.6385,33.6385,12900.0
2007-11-14 12:05:00,50.43,50.45,50.36,50.41,15200.0,33.6518,33.6652,33.6051,33.6385,15200.0
2007-11-14 12:10:00,50.41,50.52,50.4,50.52,8700.0,33.6385,33.7119,33.6318,33.7119,8700.0
2007-11-14 12:15:00,50.5,50.55,50.49,50.5,21900.0,33.6985,33.7319,33.6919,33.6985,21900.0
2007-11-14 12:20:00,50.5,50.57,50.45,50.54,38100.0,33.6985,33.7453,33.6652,33.7252,38100.0
2007-11-14 12:25:00,50.53,50.73,50.53,50.73,40600.0,33.7186,33.852,33.7186,33.852,40600.0
2007-11-14 12:30:00,50.7,50.75,50.66,50.66,25700.0,33.832,33.8654,33.8053,33.8053,25700.0
2007-11-14 12:35:00,50.67,50.72,50.67,50.69,23800.0,33.812,33.8454,33.812,33.8253,23800.0
2007-11-14 12:40:00,50.69,50.7,50.55,50.58,38800.0,33.8253,33.832,33.7319,33.7519,38800.0
2007-11-14 12:45:00,50.58,50.59,50.55,50.58,12100.0,33.7519,33.7586,33.7319,33.7519,12100.0
2007-11-14 12:50:00,50.58,50.58,50.46,50.57,17500.0,33.7519,33.7519,33.6719,33.7453,17500.0
2007-11-14 12:55:00,50.59,50.59,50.5,50.51,16400.0,33.7586,33.7586,33.6985,33.7052,16400.0
2007-11-14 13:00:00,50.52,50.61,50.52,50.58,22200.0,33.7119,33.772,33.7119,33.7519,22200.0
2007-11-14 13:05:00,50.56,50.79,50.56,50.72,49400.0,33.7386,33.8921,33.7386,33.8454,49400.0
2007-11-14 13:10:00,50.71,50.78,50.65,50.7,41100.0,33.8387,33.8854,33.7986,33.832,41100.0
2007-11-14 13:15:00,50.7,50.71,50.64,50.65,19900.0,33.832,33.8387,33.792,33.7986,19900.0
2007-11-14 13:20:00,50.64,50.69,50.57,50.67,25500.0,33.792,33.8253,33.7453,33.812,25500.0
2007-11-14 13:25:00,50.67,50.71,50.59,50.63,30200.0,33.812,33.8387,33.7586,33.7853,30200.0
2007-11-14 13:30:00,50.61,50.61,50.56,50.58,15500.0,33.772,33.772,33.7386,33.7519,15500.0
2007-11-14 13:35:00,50.56,50.58,50.49,50.51,20700.0,33.7386,33.7519,33.6919,33.7052,20700.0
2007-11-14 13:40:00,50.48,50.56,50.48,50.54,8300.0,33.6852,33.7386,33.6852,33.7252,8300.0
2007-11-14 13:45:00,50.54,50.55,50.46,50.53,15500.0,33.7252,33.7319,33.6719,33.7186,15500.0
2007-11-14 13:50:00,50.53,50.54,50.48,50.5,19000.0,33.7186,33.7252,33.6852,33.6985,19000.0
2007-11-14 13:55:00,50.5,50.53,50.37,50.41,20400.0,33.6985,33.7186,33.6118,33.6385,20400.0
2007-11-14 14:00:00,50.39,50.39,50.28,50.34,27700.0,33.6251,33.6251,33.5517,33.5918,27700.0
2007-11-14 14:05:00,50.33,50.42,50.33,50.36,21900.0,33.5851,33.6452,33.5851,33.6051,21900.0
2007-11-14 14:10:00,50.36,50.5,50.33,50.5,41300.0,33.6051,33.6985,33.5851,33.6985,41300.0
2007-11-14 14:15:00,50.51,50.54,50.5,50.52,18200.0,33.7052,33.7252,33.6985,33.7119,18200.0
2007-11-14 14:20:00,50.5,50.55,50.49,50.52,20400.0,33.6985,33.7319,33.6919,33.7119,20400.0
2007-11-14 14:25:00,50.52,50.6,50.52,50.6,25500.0,33.7119,33.7653,33.7119,33.7653,25500.0
2007-11-14 14:30:00,50.57,50.62,50.57,50.6,17000.0,33.7453,33.7786,33.7453,33.7653,17000.0
2007-11-14 14:35:00,50.59,50.66,50.57,50.6,55700.0,33.7586,33.8053,33.7453,33.7653,55700.0
2007-11-14 14:40:00,50.6,50.61,50.52,50.56,24900.0,33.7653,33.772,33.7119,33.7386,24900.0
2007-11-14 14:45:00,50.54,50.57,50.38,50.47,31100.0,33.7252,33.7453,33.6185,33.6785,31100.0
2007-11-14 14:50:00,50.48,50.58,50.47,50.58,18900.0,33.6852,33.7519,33.6785,33.7519,18900.0
2007-11-14 14:55:00,50.58,50.66,50.51,50.57,37300.0,33.7519,33.8053,33.7052,33.7453,37300.0
2007-11-14 15:00:00,50.57,50.71,50.55,50.57,77600.0,33.7453,33.8387,33.7319,33.7453,77600.0
2007-11-14 15:05:00,50.56,50.64,50.52,50.56,34000.0,33.7386,33.792,33.7119,33.7386,34000.0
2007-11-14 15:10:00,50.56,50.62,50.5,50.59,21500.0,33.7386,33.7786,33.6985,33.7586,21500.0
2007-11-14 15:15:00,50.59,50.62,50.46,50.48,39600.0,33.7586,33.7786,33.6719,33.6852,39600.0
2007-11-14 15:20:00,50.48,50.59,50.47,50.54,26800.0,33.6852,33.7586,33.6785,33.7252,26800.0
2007-11-14 15:25:00,50.54,50.54,50.46,50.49,25700.0,33.7252,33.7252,33.6719,33.6919,25700.0
2007-11-14 15:30:00,50.5,50.5,50.31,50.34,42400.0,33.6985,33.6985,33.5718,33.5918,42400.0
2007-11-14 15:35:00,50.33,50.33,50.09,50.1,45900.0,33.5851,33.5851,33.425,33.4316,45900.0
2007-11-14 15:40:00,50.1,50.11,49.96,50.09,60300.0,33.4316,33.4383,33.3382,33.425,60300.0
2007-11-14 15:45:00,50.09,50.12,49.99,50.03,60600.0,33.425,33.445,33.3582,33.3849,60600.0
2007-11-14 15:50:00,50.04,50.06,49.93,49.96,100200.0,33.3916,33.4049,33.3182,33.3382,100200.0
2007-11-14 15:55:00,49.96,50.06,49.96,50.01,71700.0,33.3382,33.4049,33.3382,33.3716,71700.0
2007-11-15 09:30:00,49.87,49.88,49.75,49.78,63000.0,33.2782,33.2848,33.1981,33.2181,63000.0
2007-11-15 09:35:00,49.76,50.12,49.71,50.11,93200.0,33.2047,33.445,33.1714,33.4383,93200.0
2007-11-15 09:40:00,50.1,50.45,50.08,50.35,53100.0,33.4316,33.6652,33.4183,33.5985,53100.0
2007-11-15 09:45:00,50.36,50.4,50.13,50.3,40400.0,33.6051,33.6318,33.4516,33.5651,40400.0
2007-11-15 09:50:00,50.33,50.51,50.26,50.44,29300.0,33.5851,33.7052,33.5384,33.6585,29300.0
2007-11-15 09:55:00,50.45,50.46,50.04,50.13,36800.0,33.6652,33.6719,33.3916,33.4516,36800.0
2007-11-15 10:00:00,50.17,50.21,50.07,50.18,18700.0,33.4783,33.505,33.4116,33.485,18700.0
2007-11-15 10:05:00,50.18,50.3,50.08,50.29,22200.0,33.485,33.5651,33.4183,33.5584,22200.0
2007-11-15 10:10:00,50.27,50.36,50.23,50.34,53100.0,33.5451,33.6051,33.5184,33.5918,53100.0
2007-11-15 10:15:00,50.35,50.4,50.34,50.4,17400.0,33.5985,33.6318,33.5918,33.6318,17400.0
2007-11-15 10:20:00,50.4,50.42,50.34,50.4,19100.0,33.6318,33.6452,33.5918,33.6318,19100.0
2007-11-15 10:25:00,50.41,50.47,50.39,50.44,28600.0,33.6385,33.6785,33.6251,33.6585,28600.0
2007-11-15 10:30:00,50.43,50.43,50.32,50.4,40700.0,33.6518,33.6518,33.5784,33.6318,40700.0
2007-11-15 10:35:00,50.39,50.67,50.39,50.64,31700.0,33.6251,33.812,33.6251,33.792,31700.0
2007-11-15 10:40:00,50.61,50.61,50.36,50.39,24400.0,33.772,33.772,33.6051,33.6251,24400.0
2007-11-15 10:45:00,50.39,50.5,50.38,50.41,16700.0,33.6251,33.6985,33.6185,33.6385,16700.0
2007-11-15 10:50:00,50.4,50.48,50.4,50.45,22100.0,33.6318,33.6852,33.6318,33.6652,22100.0
2007-11-15 10:55:00,50.46,50.53,50.46,50.48,11500.0,33.6719,33.7186,33.6719,33.6852,11500.0
2007-11-15 11:00:00,50.49,50.57,50.44,50.52,29100.0,33.6919,33.7453,33.6585,33.7119,29100.0
2007-11-15 11:05:00,50.54,50.59,50.54,50.57,15500.0,33.7252,33.7586,33.7252,33.7453,15500.0
2007-11-15 11:10:00,50.57,50.58,50.5,50.5,15900.0,33.7453,33.7519,33.6985,33.6985,15900.0
2007-11-15 11:15:00,50.51,50.56,50.49,50.55,20400.0,33.7052,33.7386,33.6919,33.7319,20400.0
2007-11-15 11:20:00,50.55,50.57,50.51,50.55,21700.0,33.7319,33.7453,33.7052,33.7319,21700.0
2007-11-15 11:25:00,50.52,50.59,50.52,50.55,21900.0,33.7119,33.7586,33.7119,33.7319,21900.0
2007-11-15 11:30:00,50.54,50.6,50.48,50.56,27100.0,33.7252,33.7653,33.6852,33.7386,27100.0
2007-11-15 11:35:00,50.54,50.57,50.51,50.53,20900.0,33.7252,33.7453,33.7052,33.7186,20900.0
2007-11-15 11:40:00,50.53,50.53,50.43,50.47,18100.0,33.7186,33.7186,33.6518,33.6785,18100.0
2007-11-15 11:45:00,50.47,50.55,50.46,50.55,16700.0,33.6785,33.7319,33.6719,33.7319,16700.0
2007-11-15 11:50:00,50.55,50.62,50.48,50.53,24800.0,33.7319,33.7786,33.6852,33.7186,24800.0
2007-11-15 11:55:00,50.55,50.68,50.51,50.58,24400.0,33.7319,33.8187,33.7052,33.7519,24400.0
2007-11-15 12:00:00,50.59,50.67,50.59,50.6,26800.0,33.7586,33.812,33.7586,33.7653,26800.0
2007-11-15 12:05:00,50.61,50.63,50.54,50.63,16800.0,33.772,33.7853,33.7252,33.7853,16800.0
2007-11-15 12:10:00,50.65,50.65,50.6,50.61,16200.0,33.7986,33.7986,33.7653,33.772,16200.0
2007-11-15 12:15:00,50.61,50.63,50.5,50.54,33100.0,33.772,33.7853,33.6985,33.7252,33100.0
2007-11-15 12:20:00,50.53,50.56,50.45,50.54,56400.0,33.7186,33.7386,33.6652,33.7252,56400.0
2007-11-15 12:25:00,50.55,50.6,50.49,50.52,38500.0,33.7319,33.7653,33.6919,33.7119,38500.0
2007-11-15 12:30:00,50.5,50.56,50.46,50.51,50900.0,33.6985,33.7386,33.6719,33.7052,50900.0
2007-11-15 12:35:00,50.51,50.58,50.47,50.56,67900.0,33.7052,33.7519,33.6785,33.7386,67900.0
2007-11-15 12:40:00,50.57,50.63,50.46,50.5,27800.0,33.7453,33.7853,33.6719,33.6985,27800.0
2007-11-15 12:45:00,50.5,50.55,50.45,50.55,27100.0,33.6985,33.7319,33.6652,33.7319,27100.0
2007-11-15 12:50:00,50.51,50.62,50.51,50.54,27500.0,33.7052,33.7786,33.7052,33.7252,27500.0
2007-11-15 12:55:00,50.53,50.57,50.46,50.49,26600.0,33.7186,33.7453,33.6719,33.6919,26600.0
2007-11-15 13:00:00,50.48,50.54,50.45,50.52,12800.0,33.6852,33.7252,33.6652,33.7119,12800.0
2007-11-15 13:05:00,50.52,50.57,50.48,50.52,13200.0,33.7119,33.7453,33.6852,33.7119,13200.0
2007-11-15 13:10:00,50.53,50.66,50.53,50.6,22800.0,33.7186,33.8053,33.7186,33.7653,22800.0
2007-11-15 13:15:00,50.6,50.63,50.46,50.48,24300.0,33.7653,33.7853,33.6719,33.6852,24300.0
2007-11-15 13:20:00,50.5,50.53,50.44,50.46,14100.0,33.6985,33.7186,33.6585,33.6719,14100.0
2007-11-15 13:25:00,50.46,50.62,50.46,50.59,18800.0,33.6719,33.7786,33.6719,33.7586,18800.0
2007-11-15 13:30:00,50.6,50.75,50.59,50.67,43700.0,33.7653,33.8654,33.7586,33.812,43700.0
2007-11-15 13:35:00,50.68,50.68,50.5,50.5,20000.0,33.8187,33.8187,33.6985,33.6985,20000.0
2007-11-15 13:40:00,50.51,50.55,50.46,50.51,20000.0,33.7052,33.7319,33.6719,33.7052,20000.0
2007-11-15 13:45:00,50.54,50.58,50.49,50.55,15300.0,33.7252,33.7519,33.6919,33.7319,15300.0
2007-11-15 13:50:00,50.55,50.55,50.42,50.43,17800.0,33.7319,33.7319,33.6452,33.6518,17800.0
2007-11-15 13:55:00,50.42,50.46,50.4,50.44,12500.0,33.6452,33.6719,33.6318,33.6585,12500.0
2007-11-15 14:00:00,50.45,50.45,50.32,50.42,22700.0,33.6652,33.6652,33.5784,33.6452,22700.0
2007-11-15 14:05:00,50.4,50.49,50.26,50.3,37800.0,33.6318,33.6919,33.5384,33.5651,37800.0
2007-11-15 14:10:00,50.29,50.33,50.19,50.29,26600.0,33.5584,33.5851,33.4917,33.5584,26600.0
2007-11-15 14:15:00,50.27,50.44,50.26,50.42,21500.0,33.5451,33.6585,33.5384,33.6452,21500.0
2007-11-15 14:20:00,50.42,50.46,50.37,50.37,31300.0,33.6452,33.6719,33.6118,33.6118,31300.0
2007-11-15 14:25:00,50.36,50.55,50.36,50.5,23300.0,33.6051,33.7319,33.6051,33.6985,23300.0
2007-11-15 14:30:00,50.5,50.54,50.46,50.46,33100.0,33.6985,33.7252,33.6719,33.6719,33100.0
2007-11-15 14:35:00,50.46,50.49,50.4,50.43,23600.0,33.6719,33.6919,33.6318,33.6518,23600.0
2007-11-15 14:40:00,50.44,50.45,50.11,50.11,40100.0,33.6585,33.6652,33.4383,33.4383,40100.0
2007-11-15 14:45:00,50.11,50.24,50.06,50.21,26300.0,33.4383,33.5251,33.4049,33.505,26300.0
2007-11-15 14:50:00,50.2,50.2,50.06,50.09,19800.0,33.4984,33.4984,33.4049,33.425,19800.0
2007-11-15 14:55:00,50.08,50.09,50.0,50.03,15000.0,33.4183,33.425,33.3649,33.3849,15000.0
2007-11-15 15:00:00,50.04,50.07,49.99,50.01,19400.0,33.3916,33.4116,33.3582,33.3716,19400.0
2007-11-15 15:05:00,50.0,50.01,49.81,49.99,85200.0,33.3649,33.3716,33.2381,33.3582,85200.0
2007-11-15 15:10:00,49.99,50.09,49.97,50.06,53400.0,33.3582,33.425,33.3449,33.4049,53400.0
2007-11-15 15:15:00,50.06,50.14,50.02,50.13,15100.0,33.4049,33.4583,33.3782,33.4516,15100.0
2007-11-15 15:20:00,50.1,50.26,50.1,50.25,37900.0,33.4316,33.5384,33.4316,33.5317,37900.0
2007-11-15 15:25:00,50.26,50.33,50.19,50.2,25000.0,33.5384,33.5851,33.4917,33.4984,25000.0
2007-11-15 15:30:00,50.2,50.2,49.99,50.0,36100.0,33.4984,33.4984,33.3582,33.3649,36100.0
2007-11-15 15:35:00,49.99,50.04,49.97,49.99,94000.0,33.3582,33.3916,33.3449,33.3582,94000.0
2007-11-15 15:40:00,49.99,50.08,49.94,50.0,78000.0,33.3582,33.4183,33.3249,33.3649,78000.0
2007-11-15 15:45:00,50.0,50.2,50.0,50.05,120800.0,33.3649,33.4984,33.3649,33.3983,120800.0
2007-11-15 15:50:00,50.04,50.06,49.97,49.99,134500.0,33.3916,33.4049,33.3449,33.3582,134500.0
2007-11-15 15:55:00,49.99,50.11,49.97,50.04,154300.0,33.3582,33.4383,33.3449,33.3916,154300.0
2007-11-16 09:30:00,50.11,50.48,50.11,50.28,253700.0,33.4383,33.6852,33.4383,33.5517,253700.0
2007-11-16 09:35:00,50.24,50.66,50.13,50.55,74700.0,33.5251,33.8053,33.4516,33.7319,74700.0
2007-11-16 09:40:00,50.55,50.75,50.53,50.67,31500.0,33.7319,33.8654,33.7186,33.812,31500.0
2007-11-16 09:45:00,50.67,50.69,50.58,50.6,48000.0,33.812,33.8253,33.7519,33.7653,48000.0
2007-11-16 09:50:00,50.6,50.63,50.36,50.37,90600.0,33.7653,33.7853,33.6051,33.6118,90600.0
2007-11-16 09:55:00,50.35,50.35,50.14,50.14,26300.0,33.5985,33.5985,33.4583,33.4583,26300.0
2007-11-16 10:00:00,50.15,50.21,49.97,49.99,49900.0,33.465,33.505,33.3449,33.3582,49900.0
2007-11-16 10:05:00,49.99,50.16,49.97,50.16,37800.0,33.3582,33.4717,33.3449,33.4717,37800.0
2007-11-16 10:10:00,50.15,50.19,50.02,50.02,22500.0,33.465,33.4917,33.3782,33.3782,22500.0
2007-11-16 10:15:00,50.01,50.18,50.0,50.08,27800.0,33.3716,33.485,33.3649,33.4183,27800.0
2007-11-16 10:20:00,50.06,50.14,50.05,50.07,13400.0,33.4049,33.4583,33.3983,33.4116,13400.0
2007-11-16 10:25:00,50.07,50.07,49.97,50.0,28200.0,33.4116,33.4116,33.3449,33.3649,28200.0
2007-11-16 10:30:00,49.98,50.1,49.98,50.07,8400.0,33.3516,33.4316,33.3516,33.4116,8400.0
2007-11-16 10:35:00,50.09,50.1,49.97,50.08,31900.0,33.425,33.4316,33.3449,33.4183,31900.0
2007-11-16 10:40:00,50.11,50.3,50.11,50.28,19900.0,33.4383,33.5651,33.4383,33.5517,19900.0
2007-11-16 10:45:00,50.29,50.3,50.2,50.29,16300.0,33.5584,33.5651,33.4984,33.5584,16300.0
2007-11-16 10:50:00,50.29,50.34,50.28,50.32,11300.0,33.5584,33.5918,33.5517,33.5784,11300.0
2007-11-16 10:55:00,50.31,50.43,50.31,50.36,16100.0,33.5718,33.6518,33.5718,33.6051,16100.0
2007-11-16 11:00:00,50.35,50.53,50.35,50.5,23300.0,33.5985,33.7186,33.5985,33.6985,23300.0
2007-11-16 11:05:00,50.5,50.56,50.48,50.52,27000.0,33.6985,33.7386,33.6852,33.7119,27000.0
2007-11-16 11:10:00,50.52,50.55,50.49,50.51,44300.0,33.7119,33.7319,33.6919,33.7052,44300.0
2007-11-16 11:15:00,50.5,50.55,50.49,50.55,25900.0,33.6985,33.7319,33.6919,33.7319,25900.0
2007-11-16 11:20:00,50.54,50.54,50.36,50.36,22000.0,33.7252,33.7252,33.6051,33.6051,22000.0
2007-11-16 11:25:00,50.36,50.37,50.04,50.05,21200.0,33.6051,33.6118,33.3916,33.3983,21200.0
2007-11-16 11:30:00,50.05,50.17,50.05,50.14,15100.0,33.3983,33.4783,33.3983,33.4583,15100.0
2007-11-16 11:35:00,50.14,50.18,50.14,50.14,13300.0,33.4583,33.485,33.4583,33.4583,13300.0
2007-11-16 11:40:00,50.14,50.17,50.12,50.13,11500.0,33.4583,33.4783,33.445,33.4516,11500.0
2007-11-16 11:45:00,50.12,50.2,50.05,50.14,23800.0,33.445,33.4984,33.3983,33.4583,23800.0
2007-11-16 11:50:00,50.15,50.39,50.14,50.39,21200.0,33.465,33.6251,33.4583,33.6251,21200.0
2007-11-16 11:55:00,50.39,50.4,50.29,50.29,13600.0,33.6251,33.6318,33.5584,33.5584,13600.0
2007-11-16 12:00:00,50.29,50.29,50.23,50.27,6900.0,33.5584,33.5584,33.5184,33.5451,6900.0
2007-11-16 12:05:00,50.27,50.4,50.27,50.4,10700.0,33.5451,33.6318,33.5451,33.6318,10700.0
2007-11-16 12:10:00,50.41,50.44,50.32,50.36,10900.0,33.6385,33.6585,33.5784,33.6051,10900.0
2007-11-16 12:15:00,50.35,50.49,50.32,50.49,13400.0,33.5985,33.6919,33.5784,33.6919,13400.0
2007-11-16 12:20:00,50.49,50.5,50.48,50.49,5300.0,33.6919,33.6985,33.6852,33.6919,5300.0
2007-11-16 12:25:00,50.47,50.49,50.41,50.41,7100.0,33.6785,33.6919,33.6385,33.6385,7100.0
2007-11-16 12:30:00,50.4,50.42,50.24,50.26,16300.0,33.6318,33.6452,33.5251,33.5384,16300.0
2007-11-16 12:35:00,50.26,50.34,50.26,50.33,19400.0,33.5384,33.5918,33.5384,33.5851,19400.0
2007-11-16 12:40:00,50.33,50.33,50.27,50.3,9100.0,33.5851,33.5851,33.5451,33.5651,9100.0
2007-11-16 12:45:00,50.28,50.28,50.2,50.23,8600.0,33.5517,33.5517,33.4984,33.5184,8600.0
2007-11-16 12:50:00,50.23,50.24,50.09,50.18,22800.0,33.5184,33.5251,33.425,33.485,22800.0
2007-11-16 12:55:00,50.16,50.16,50.06,50.06,9700.0,33.4717,33.4717,33.4049,33.4049,9700.0
2007-11-16 13:00:00,50.09,50.11,50.03,50.08,5600.0,33.425,33.4383,33.3849,33.4183,5600.0
2007-11-16 13:05:00,50.05,50.16,50.04,50.16,16300.0,33.3983,33.4717,33.3916,33.4717,16300.0
2007-11-16 13:10:00,50.13,50.15,50.08,50.13,7200.0,33.4516,33.465,33.4183,33.4516,7200.0
2007-11-16 13:15:00,50.11,50.16,50.11,50.12,10300.0,33.4383,33.4717,33.4383,33.445,10300.0
2007-11-16 13:20:00,50.12,50.14,50.05,50.07,18400.0,33.445,33.4583,33.3983,33.4116,18400.0
2007-11-16 13:25:00,50.06,50.09,50.05,50.06,93400.0,33.4049,33.425,33.3983,33.4049,93400.0
2007-11-16 13:30:00,50.05,50.12,50.05,50.1,10300.0,33.3983,33.445,33.3983,33.4316,10300.0
2007-11-16 13:35:00,50.09,50.15,50.07,50.08,20500.0,33.425,33.465,33.4116,33.4183,20500.0
2007-11-16 13:40:00,50.09,50.22,50.08,50.21,13200.0,33.425,33.5117,33.4183,33.505,13200.0
2007-11-16 13:45:00,50.22,50.27,50.17,50.18,18000.0,33.5117,33.5451,33.4783,33.485,18000.0
2007-11-16 13:50:00,50.19,50.22,50.16,50.18,9100.0,33.4917,33.5117,33.4717,33.485,9100.0
2007-11-16 13:55:00,50.17,50.19,50.09,50.17,13300.0,33.4783,33.4917,33.425,33.4783,13300.0
2007-11-16 14:00:00,50.15,50.16,49.99,50.05,15300.0,33.465,33.4717,33.3582,33.3983,15300.0
2007-11-16 14:05:00,50.03,50.05,49.97,50.01,48700.0,33.3849,33.3983,33.3449,33.3716,48700.0
2007-11-16 14:10:00,49.99,50.08,49.97,50.0,21700.0,33.3582,33.4183,33.3449,33.3649,21700.0
2007-11-16 14:15:00,50.0,50.03,49.97,49.98,19800.0,33.3649,33.3849,33.3449,33.3516,19800.0
2007-11-16 14:20:00,49.97,50.03,49.87,49.97,39500.0,33.3449,33.3849,33.2782,33.3449,39500.0
2007-11-16 14:25:00,49.98,50.12,49.95,50.07,30000.0,33.3516,33.445,33.3315,33.4116,30000.0
2007-11-16 14:30:00,50.09,50.1,49.97,50.0,30900.0,33.425,33.4316,33.3449,33.3649,30900.0
2007-11-16 14:35:00,49.99,50.02,49.94,50.0,73000.0,33.3582,33.3782,33.3249,33.3649,73000.0
2007-11-16 14:40:00,49.99,50.05,49.98,50.03,29900.0,33.3582,33.3983,33.3516,33.3849,29900.0
2007-11-16 14:45:00,50.03,50.05,49.98,50.05,37400.0,33.3849,33.3983,33.3516,33.3983,37400.0
2007-11-16 14:50:00,50.05,50.14,49.99,50.02,26600.0,33.3983,33.4583,33.3582,33.3782,26600.0
2007-11-16 14:55:00,50.03,50.2,50.0,50.19,22300.0,33.3849,33.4984,33.3649,33.4917,22300.0
2007-11-16 15:00:00,50.19,50.26,50.14,50.16,47600.0,33.4917,33.5384,33.4583,33.4717,47600.0
2007-11-16 15:05:00,50.15,50.28,50.14,50.15,51600.0,33.465,33.5517,33.4583,33.465,51600.0
2007-11-16 15:10:00,50.18,50.23,50.06,50.12,59700.0,33.485,33.5184,33.4049,33.445,59700.0
2007-11-16 15:15:00,50.12,50.15,50.0,50.06,31800.0,33.445,33.465,33.3649,33.4049,31800.0
2007-11-16 15:20:00,50.07,50.1,50.0,50.07,32600.0,33.4116,33.4316,33.3649,33.4116,32600.0
2007-11-16 15:25:00,50.07,50.17,50.05,50.1,56600.0,33.4116,33.4783,33.3983,33.4316,56600.0
2007-11-16 15:30:00,50.11,50.16,50.03,50.04,1062200.0,33.4383,33.4717,33.3849,33.3916,1062200.0
2007-11-16 15:35:00,50.04,50.11,50.0,50.04,43100.0,33.3916,33.4383,33.3649,33.3916,43100.0
2007-11-16 15:40:00,50.04,50.23,50.04,50.22,46500.0,33.3916,33.5184,33.3916,33.5117,46500.0
2007-11-16 15:45:00,50.2,50.26,50.13,50.26,79700.0,33.4984,33.5384,33.4516,33.5384,79700.0
2007-11-16 15:50:00,50.26,50.34,50.21,50.33,55500.0,33.5384,33.5918,33.505,33.5851,55500.0
2007-11-16 15:55:00,50.33,50.43,50.32,50.42,82400.0,33.5851,33.6518,33.5784,33.6452,82400.0
2007-11-19 09:30:00,50.02,50.86,50.02,50.02,43400.0,33.3782,33.9388,33.3782,33.3782,43400.0
2007-11-19 09:35:00,50.02,50.03,49.86,49.86,50800.0,33.3782,33.3849,33.2715,33.2715,50800.0
2007-11-19 09:40:00,49.86,49.86,49.66,49.73,93800.0,33.2715,33.2715,33.138,33.1847,93800.0
2007-11-19 09:45:00,49.74,49.84,49.65,49.79,41300.0,33.1914,33.2581,33.1313,33.2248,41300.0
2007-11-19 09:50:00,49.81,49.82,49.68,49.73,52400.0,33.2381,33.2448,33.1514,33.1847,52400.0
2007-11-19 09:55:00,49.72,49.73,49.53,49.53,44500.0,33.1781,33.1847,33.0513,33.0513,44500.0
2007-11-19 10:00:00,49.52,49.58,49.5,49.56,35600.0,33.0446,33.0846,33.0312,33.0713,35600.0
2007-11-19 10:05:00,49.56,49.64,49.56,49.63,29400.0,33.0713,33.1247,33.0713,33.118,29400.0
2007-11-19 10:10:00,49.6,49.68,49.57,49.65,47400.0,33.098,33.1514,33.078,33.1313,47400.0
2007-11-19 10:15:00,49.65,49.75,49.63,49.72,37800.0,33.1313,33.1981,33.118,33.1781,37800.0
2007-11-19 10:20:00,49.73,49.77,49.69,49.74,48600.0,33.1847,33.2114,33.158,33.1914,48600.0
2007-11-19 10:25:00,49.74,49.88,49.74,49.87,39800.0,33.1914,33.2848,33.1914,33.2782,39800.0
2007-11-19 10:30:00,49.87,49.87,49.78,49.81,56000.0,33.2782,33.2782,33.2181,33.2381,56000.0
2007-11-19 10:35:00,49.81,49.81,49.57,49.57,64700.0,33.2381,33.2381,33.078,33.078,64700.0
2007-11-19 10:40:00,49.57,49.68,49.55,49.68,37500.0,33.078,33.1514,33.0646,33.1514,37500.0
2007-11-19 10:45:00,49.66,49.68,49.6,49.64,38700.0,33.138,33.1514,33.098,33.1247,38700.0
2007-11-19 10:50:00,49.64,49.68,49.61,49.66,35000.0,33.1247,33.1514,33.1047,33.138,35000.0
2007-11-19 10:55:00,49.66,49.66,49.59,49.6,41000.0,33.138,33.138,33.0913,33.098,41000.0
2007-11-19 11:00:00,49.6,49.68,49.58,49.63,50800.0,33.098,33.1514,33.0846,33.118,50800.0
2007-11-19 11:05:00,49.62,49.62,49.51,49.54,45100.0,33.1113,33.1113,33.0379,33.0579,45100.0
2007-11-19 11:10:00,49.54,49.6,49.47,49.6,69200.0,33.0579,33.098,33.0112,33.098,69200.0
2007-11-19 11:15:00,49.58,49.6,49.43,49.43,39000.0,33.0846,33.098,32.9845,32.9845,39000.0
2007-11-19 11:20:00,49.46,49.46,49.32,49.38,45500.0,33.0046,33.0046,32.9111,32.9512,45500.0
2007-11-19 11:25:00,49.37,49.4,49.29,49.35,27900.0,32.9445,32.9645,32.8911,32.9312,27900.0
2007-11-19 11:30:00,49.36,49.36,49.27,49.28,38600.0,32.9378,32.9378,32.8778,32.8844,38600.0
2007-11-19 11:35:00,49.29,49.3,49.26,49.3,30300.0,32.8911,32.8978,32.8711,32.8978,30300.0
2007-11-19 11:40:00,49.3,49.32,49.28,49.29,22400.0,32.8978,32.9111,32.8844,32.8911,22400.0
2007-11-19 11:45:00,49.28,49.28,49.25,49.27,29500.0,32.8844,32.8844,32.8644,32.8778,29500.0
2007-11-19 11:50:00,49.27,49.29,49.25,49.27,23500.0,32.8778,32.8911,32.8644,32.8778,23500.0
2007-11-19 11:55:00,49.25,49.26,49.21,49.21,33200.0,32.8644,32.8711,32.8377,32.8377,33200.0
2007-11-19 12:00:00,49.21,49.29,49.18,49.29,29200.0,32.8377,32.8911,32.8177,32.8911,29200.0
2007-11-19 12:05:00,49.28,49.33,49.26,49.33,22000.0,32.8844,32.9178,32.8711,32.9178,22000.0
2007-11-19 12:10:00,49.32,49.32,49.12,49.14,30900.0,32.9111,32.9111,32.7777,32.791,30900.0
2007-11-19 12:15:00,49.14,49.23,49.12,49.22,20200.0,32.791,32.8511,32.7777,32.8444,20200.0
2007-11-19 12:20:00,49.22,49.27,49.2,49.26,9100.0,32.8444,32.8778,32.8311,32.8711,9100.0
2007-11-19 12:25:00,49.27,49.31,49.26,49.31,15400.0,32.8778,32.9045,32.8711,32.9045,15400.0
2007-11-19 12:30:00,49.31,49.34,49.29,49.33,19300.0,32.9045,32.9245,32.8911,32.9178,19300.0
2007-11-19 12:35:00,49.33,49.39,49.33,49.39,20300.0,32.9178,32.9578,32.9178,32.9578,20300.0
2007-11-19 12:40:00,49.38,49.45,49.38,49.43,15800.0,32.9512,32.9979,32.9512,32.9845,15800.0
2007-11-19 12:45:00,49.42,49.42,49.35,49.38,21000.0,32.9779,32.9779,32.9312,32.9512,21000.0
2007-11-19 12:50:00,49.38,49.39,49.31,49.32,26200.0,32.9512,32.9578,32.9045,32.9111,26200.0
2007-11-19 12:55:00,49.32,49.45,49.3,49.42,26800.0,32.9111,32.9979,32.8978,32.9779,26800.0
2007-11-19 13:00:00,49.43,49.49,49.34,49.35,43600.0,32.9845,33.0246,32.9245,32.9312,43600.0
2007-11-19 13:05:00,49.35,49.44,49.32,49.42,26600.0,32.9312,32.9912,32.9111,32.9779,26600.0
2007-11-19 13:10:00,49.42,49.44,49.3,49.4,42100.0,32.9779,32.9912,32.8978,32.9645,42100.0
2007-11-19 13:15:00,49.39,49.42,49.3,49.35,23100.0,32.9578,32.9779,32.8978,32.9312,23100.0
2007-11-19 13:20:00,49.35,49.38,49.3,49.33,29200.0,32.9312,32.9512,32.8978,32.9178,29200.0
2007-11-19 13:25:00,49.32,49.45,49.3,49.44,18300.0,32.9111,32.9979,32.8978,32.9912,18300.0
2007-11-19 13:30:00,49.45,49.48,49.41,49.47,15500.0,32.9979,33.0179,32.9712,33.0112,15500.0
2007-11-19 13:35:00,49.46,49.47,49.38,49.44,14200.0,33.0046,33.0112,32.9512,32.9912,14200.0
2007-11-19 13:40:00,49.45,49.45,49.3,49.32,18300.0,32.9979,32.9979,32.8978,32.9111,18300.0
2007-11-19 13:45:00,49.33,49.37,49.32,49.32,14900.0,32.9178,32.9445,32.9111,32.9111,14900.0
2007-11-19 13:50:00,49.33,49.39,49.32,49.33,20300.0,32.9178,32.9578,32.9111,32.9178,20300.0
2007-11-19 13:55:00,49.33,49.41,49.33,49.37,20500.0,32.9178,32.9712,32.9178,32.9445,20500.0
2007-11-19 14:00:00,49.37,49.52,49.36,49.5,36200.0,32.9445,33.0446,32.9378,33.0312,36200.0
2007-11-19 14:05:00,49.48,49.55,49.38,49.55,43100.0,33.0179,33.0646,32.9512,33.0646,43100.0
2007-11-19 14:10:00,49.55,49.66,49.52,49.64,19200.0,33.0646,33.138,33.0446,33.1247,19200.0
2007-11-19 14:15:00,49.64,49.69,49.58,49.69,20800.0,33.1247,33.158,33.0846,33.158,20800.0
2007-11-19 14:20:00,49.69,49.71,49.61,49.67,23400.0,33.158,33.1714,33.1047,33.1447,23400.0
2007-11-19 14:25:00,49.68,49.74,49.65,49.71,23100.0,33.1514,33.1914,33.1313,33.1714,23100.0
2007-11-19 14:30:00,49.71,49.76,49.65,49.67,31000.0,33.1714,33.2047,33.1313,33.1447,31000.0
2007-11-19 14:35:00,49.7,49.84,49.68,49.82,22300.0,33.1647,33.2581,33.1514,33.2448,22300.0
2007-11-19 14:40:00,49.83,49.9,49.72,49.72,77100.0,33.2515,33.2982,33.1781,33.1781,77100.0
2007-11-19 14:45:00,49.72,49.74,49.69,49.73,20500.0,33.1781,33.1914,33.158,33.1847,20500.0
2007-11-19 14:50:00,49.71,49.72,49.49,49.49,41800.0,33.1714,33.1781,33.0246,33.0246,41800.0
2007-11-19 14:55:00,49.51,49.52,49.46,49.48,22400.0,33.0379,33.0446,33.0046,33.0179,22400.0
2007-11-19 15:00:00,49.46,49.46,49.34,49.43,69600.0,33.0046,33.0046,32.9245,32.9845,69600.0
2007-11-19 15:05:00,49.44,49.54,49.44,49.49,38500.0,32.9912,33.0579,32.9912,33.0246,38500.0
2007-11-19 15:10:00,49.48,49.53,49.4,49.46,87000.0,33.0179,33.0513,32.9645,33.0046,87000.0
2007-11-19 15:15:00,49.48,49.59,49.48,49.56,42100.0,33.0179,33.0913,33.0179,33.0713,42100.0
2007-11-19 15:20:00,49.55,49.71,49.54,49.7,138300.0,33.0646,33.1714,33.0579,33.1647,138300.0
2007-11-19 15:25:00,49.68,49.77,49.62,49.68,33300.0,33.1514,33.2114,33.1113,33.1514,33300.0
2007-11-19 15:30:00,49.67,49.73,49.56,49.58,81800.0,33.1447,33.1847,33.0713,33.0846,81800.0
2007-11-19 15:35:00,49.59,49.62,49.5,49.54,107100.0,33.0913,33.1113,33.0312,33.0579,107100.0
2007-11-19 15:40:00,49.54,49.55,49.38,49.39,63000.0,33.0579,33.0646,32.9512,32.9578,63000.0
2007-11-19 15:45:00,49.39,49.48,49.34,49.46,78300.0,32.9578,33.0179,32.9245,33.0046,78300.0
2007-11-19 15:50:00,49.45,49.47,49.44,49.46,83400.0,32.9979,33.0112,32.9912,33.0046,83400.0
2007-11-19 15:55:00,49.47,49.51,49.42,49.45,90600.0,33.0112,33.0379,32.9779,32.9979,90600.0
2007-11-20 09:30:00,49.45,50.0,49.45,49.94,61400.0,32.9979,33.3649,32.9979,33.3249,61400.0
2007-11-20 09:35:00,49.99,50.02,49.62,49.77,50800.0,33.3582,33.3782,33.1113,33.2114,50800.0
2007-11-20 09:40:00,49.8,50.0,49.74,49.95,22300.0,33.2314,33.3649,33.1914,33.3315,22300.0
2007-11-20 09:45:00,49.95,50.02,49.95,49.95,24800.0,33.3315,33.3782,33.3315,33.3315,24800.0
2007-11-20 09:50:00,49.95,50.13,49.85,50.09,34600.0,33.3315,33.4516,33.2648,33.425,34600.0
2007-11-20 09:55:00,50.11,50.22,50.06,50.14,39200.0,33.4383,33.5117,33.4049,33.4583,39200.0
2007-11-20 10:00:00,50.14,50.18,50.03,50.14,40900.0,33.4583,33.485,33.3849,33.4583,40900.0
2007-11-20 10:05:00,50.17,50.17,50.03,50.1,34700.0,33.4783,33.4783,33.3849,33.4316,34700.0
2007-11-20 10:10:00,50.08,50.09,49.81,49.82,40900.0,33.4183,33.425,33.2381,33.2448,40900.0
2007-11-20 10:15:00,49.82,49.96,49.78,49.96,10100.0,33.2448,33.3382,33.2181,33.3382,10100.0
2007-11-20 10:20:00,49.97,49.99,49.92,49.92,26100.0,33.3449,33.3582,33.3115,33.3115,26100.0
2007-11-20 10:25:00,49.92,49.98,49.88,49.93,20000.0,33.3115,33.3516,33.2848,33.3182,20000.0
2007-11-20 10:30:00,49.92,50.02,49.85,49.96,39700.0,33.3115,33.3782,33.2648,33.3382,39700.0
2007-11-20 10:35:00,49.96,50.17,49.91,50.12,31000.0,33.3382,33.4783,33.3048,33.445,31000.0
2007-11-20 10:40:00,50.12,50.18,50.05,50.16,47400.0,33.445,33.485,33.3983,33.4717,47400.0
2007-11-20 10:45:00,50.15,50.43,50.15,50.42,68700.0,33.465,33.6518,33.465,33.6452,68700.0
2007-11-20 10:50:00,50.41,50.44,50.35,50.37,27300.0,33.6385,33.6585,33.5985,33.6118,27300.0
2007-11-20 10:55:00,50.35,50.35,50.27,50.3,12000.0,33.5985,33.5985,33.5451,33.5651,12000.0
2007-11-20 11:00:00,50.3,50.34,50.19,50.34,56600.0,33.5651,33.5918,33.4917,33.5918,56600.0
2007-11-20 11:05:00,50.36,50.39,50.31,50.37,18000.0,33.6051,33.6251,33.5718,33.6118,18000.0
2007-11-20 11:10:00,50.36,50.39,50.16,50.16,25000.0,33.6051,33.6251,33.4717,33.4717,25000.0
2007-11-20 11:15:00,50.18,50.18,50.14,50.16,33400.0,33.485,33.485,33.4583,33.4717,33400.0
2007-11-20 11:20:00,50.16,50.16,49.98,49.99,47100.0,33.4717,33.4717,33.3516,33.3582,47100.0
2007-11-20 11:25:00,49.99,50.01,49.95,50.01,100000.0,33.3582,33.3716,33.3315,33.3716,100000.0
2007-11-20 11:30:00,50.02,50.03,49.98,50.0,12000.0,33.3782,33.3849,33.3516,33.3649,12000.0
2007-11-20 11:35:00,50.0,50.04,49.98,50.02,20000.0,33.3649,33.3916,33.3516,33.3782,20000.0
2007-11-20 11:40:00,50.03,50.03,49.98,49.99,13900.0,33.3849,33.3849,33.3516,33.3582,13900.0
2007-11-20 11:45:00,49.99,50.12,49.98,50.08,17300.0,33.3582,33.445,33.3516,33.4183,17300.0
2007-11-20 11:50:00,50.09,50.15,50.03,50.13,15200.0,33.425,33.465,33.3849,33.4516,15200.0
2007-11-20 11:55:00,50.11,50.11,50.04,50.04,12600.0,33.4383,33.4383,33.3916,33.3916,12600.0
2007-11-20 12:00:00,50.04,50.1,50.04,50.07,10500.0,33.3916,33.4316,33.3916,33.4116,10500.0
2007-11-20 12:05:00,50.07,50.09,49.99,50.02,15500.0,33.4116,33.425,33.3582,33.3782,15500.0
2007-11-20 12:10:00,50.02,50.04,49.97,50.0,36300.0,33.3782,33.3916,33.3449,33.3649,36300.0
2007-11-20 12:15:00,49.99,50.03,49.88,50.01,37900.0,33.3582,33.3849,33.2848,33.3716,37900.0
2007-11-20 12:20:00,50.01,50.13,50.01,50.1,14600.0,33.3716,33.4516,33.3716,33.4316,14600.0
2007-11-20 12:25:00,50.11,50.13,50.0,50.0,10600.0,33.4383,33.4516,33.3649,33.3649,10600.0
2007-11-20 12:30:00,50.01,50.01,49.96,49.96,41500.0,33.3716,33.3716,33.3382,33.3382,41500.0
2007-11-20 12:35:00,49.99,50.05,49.95,50.01,25300.0,33.3582,33.3983,33.3315,33.3716,25300.0
2007-11-20 12:40:00,49.99,50.03,49.94,49.98,32500.0,33.3582,33.3849,33.3249,33.3516,32500.0
2007-11-20 12:45:00,49.99,50.01,49.97,49.99,18800.0,33.3582,33.3716,33.3449,33.3582,18800.0
2007-11-20 12:50:00,49.99,50.07,49.98,49.99,22400.0,33.3582,33.4116,33.3516,33.3582,22400.0
2007-11-20 12:55:00,49.99,50.04,49.95,49.99,16500.0,33.3582,33.3916,33.3315,33.3582,16500.0
2007-11-20 13:00:00,49.99,49.99,49.82,49.86,40100.0,33.3582,33.3582,33.2448,33.2715,40100.0
2007-11-20 13:05:00,49.86,49.89,49.75,49.81,70200.0,33.2715,33.2915,33.1981,33.2381,70200.0
2007-11-20 13:10:00,49.81,49.85,49.57,49.6,35000.0,33.2381,33.2648,33.078,33.098,35000.0
2007-11-20 13:15:00,49.61,49.61,49.5,49.54,26500.0,33.1047,33.1047,33.0312,33.0579,26500.0
2007-11-20 13:20:00,49.53,49.6,49.51,49.58,17400.0,33.0513,33.098,33.0379,33.0846,17400.0
2007-11-20 13:25:00,49.57,49.6,49.45,49.46,59400.0,33.078,33.098,32.9979,33.0046,59400.0
2007-11-20 13:30:00,49.49,49.61,49.49,49.53,17200.0,33.0246,33.1047,33.0246,33.0513,17200.0
2007-11-20 13:35:00,49.5,49.63,49.49,49.6,14400.0,33.0312,33.118,33.0246,33.098,14400.0
2007-11-20 13:40:00,49.59,49.64,49.57,49.61,16500.0,33.0913,33.1247,33.078,33.1047,16500.0
2007-11-20 13:45:00,49.59,49.66,49.5,49.59,54100.0,33.0913,33.138,33.0312,33.0913,54100.0
2007-11-20 13:50:00,49.58,49.58,49.37,49.46,26100.0,33.0846,33.0846,32.9445,33.0046,26100.0
2007-11-20 13:55:00,49.43,49.46,49.39,49.4,29400.0,32.9845,33.0046,32.9578,32.9645,29400.0
2007-11-20 14:00:00,49.42,49.56,49.34,49.44,96600.0,32.9779,33.0713,32.9245,32.9912,96600.0
2007-11-20 14:05:00,49.46,49.46,49.26,49.35,86400.0,33.0046,33.0046,32.8711,32.9312,86400.0
2007-11-20 14:10:00,49.35,49.35,49.23,49.3,88000.0,32.9312,32.9312,32.8511,32.8978,88000.0
2007-11-20 14:15:00,49.31,49.43,49.25,49.4,31200.0,32.9045,32.9845,32.8644,32.9645,31200.0
2007-11-20 14:20:00,49.4,49.47,49.15,49.15,39200.0,32.9645,33.0112,32.7977,32.7977,39200.0
2007-11-20 14:25:00,49.15,49.16,48.95,49.04,178300.0,32.7977,32.8044,32.6642,32.7243,178300.0
2007-11-20 14:30:00,49.03,49.22,48.97,49.19,62100.0,32.7176,32.8444,32.6776,32.8244,62100.0
2007-11-20 14:35:00,49.19,49.2,49.04,49.18,41000.0,32.8244,32.8311,32.7243,32.8177,41000.0
2007-11-20 14:40:00,49.17,49.22,49.12,49.21,39700.0,32.811,32.8444,32.7777,32.8377,39700.0
2007-11-20 14:45:00,49.21,49.41,49.18,49.36,26700.0,32.8377,32.9712,32.8177,32.9378,26700.0
2007-11-20 14:50:00,49.37,49.41,49.22,49.24,25600.0,32.9445,32.9712,32.8444,32.8578,25600.0
2007-11-20 14:55:00,49.27,49.27,49.04,49.04,42900.0,32.8778,32.8778,32.7243,32.7243,42900.0
2007-11-20 15:00:00,49.03,49.05,48.9,49.02,58100.0,32.7176,32.731,32.6309,32.7109,58100.0
2007-11-20 15:05:00,49.03,49.1,48.96,49.06,52800.0,32.7176,32.7643,32.6709,32.7376,52800.0
2007-11-20 15:10:00,49.05,49.12,49.04,49.07,55900.0,32.731,32.7777,32.7243,32.7443,55900.0
2007-11-20 15:15:00,49.07,49.07,48.98,48.98,72700.0,32.7443,32.7443,32.6843,32.6843,72700.0
2007-11-20 15:20:00,48.98,49.05,48.96,49.03,89000.0,32.6843,32.731,32.6709,32.7176,89000.0
2007-11-20 15:25:00,49.04,49.32,49.04,49.25,60000.0,32.7243,32.9111,32.7243,32.8644,60000.0
2007-11-20 15:30:00,49.26,49.62,49.26,49.62,69100.0,32.8711,33.1113,32.8711,33.1113,69100.0
2007-11-20 15:35:00,49.6,49.79,49.6,49.7,71300.0,33.098,33.2248,33.098,33.1647,71300.0
2007-11-20 15:40:00,49.69,49.88,49.65,49.77,110000.0,33.158,33.2848,33.1313,33.2114,110000.0
2007-11-20 15:45:00,49.75,49.81,49.58,49.62,99600.0,33.1981,33.2381,33.0846,33.1113,99600.0
2007-11-20 15:50:00,49.61,49.69,49.49,49.5,113200.0,33.1047,33.158,33.0246,33.0312,113200.0
2007-11-20 15:55:00,49.5,49.59,49.45,49.54,133400.0,33.0312,33.0913,32.9979,33.0579,133400.0
2007-11-21 09:30:00,49.25,49.42,49.15,49.16,38700.0,32.8644,32.9779,32.7977,32.8044,38700.0
2007-11-21 09:35:00,49.15,49.15,48.79,48.84,47400.0,32.7977,32.7977,32.5575,32.5908,47400.0
2007-11-21 09:40:00,48.83,49.03,48.8,49.01,47800.0,32.5842,32.7176,32.5641,32.7043,47800.0
2007-11-21 09:45:00,49.0,49.01,48.84,48.94,63100.0,32.6976,32.7043,32.5908,32.6576,63100.0
2007-11-21 09:50:00,48.92,48.97,48.82,48.95,46100.0,32.6442,32.6776,32.5775,32.6642,46100.0
2007-11-21 09:55:00,48.95,49.04,48.92,48.97,81200.0,32.6642,32.7243,32.6442,32.6776,81200.0
2007-11-21 10:00:00,48.97,49.02,48.77,48.77,59100.0,32.6776,32.7109,32.5441,32.5441,59100.0
2007-11-21 10:05:00,48.77,48.83,48.75,48.8,58900.0,32.5441,32.5842,32.5308,32.5641,58900.0
2007-11-21 10:10:00,48.78,48.99,48.75,48.99,47400.0,32.5508,32.6909,32.5308,32.6909,47400.0
2007-11-21 10:15:00,48.97,49.03,48.84,48.88,36400.0,32.6776,32.7176,32.5908,32.6175,36400.0
2007-11-21 10:20:00,48.87,48.87,48.63,48.65,68200.0,32.6109,32.6109,32.4507,32.464,68200.0
2007-11-21 10:25:00,48.63,48.66,48.58,48.6,49100.0,32.4507,32.4707,32.4173,32.4307,49100.0
2007-11-21 10:30:00,48.6,48.64,48.53,48.6,74500.0,32.4307,32.4574,32.384,32.4307,74500.0
2007-11-21 10:35:00,48.6,48.8,48.6,48.78,41300.0,32.4307,32.5641,32.4307,32.5508,41300.0
2007-11-21 10:40:00,48.78,48.78,48.61,48.64,38200.0,32.5508,32.5508,32.4374,32.4574,38200.0
2007-11-21 10:45:00,48.62,48.64,48.52,48.53,35100.0,32.444,32.4574,32.3773,32.384,35100.0
2007-11-21 10:50:00,48.52,48.56,48.5,48.5,30500.0,32.3773,32.404,32.364,32.364,30500.0
2007-11-21 10:55:00,48.5,48.57,48.5,48.54,39100.0,32.364,32.4107,32.364,32.3906,39100.0
2007-11-21 11:00:00,48.53,48.66,48.48,48.6,151500.0,32.384,32.4707,32.3506,32.4307,151500.0
2007-11-21 11:05:00,48.61,48.61,48.5,48.57,57700.0,32.4374,32.4374,32.364,32.4107,57700.0
2007-11-21 11:10:00,48.57,48.66,48.57,48.63,47300.0,32.4107,32.4707,32.4107,32.4507,47300.0
2007-11-21 11:15:00,48.63,48.63,48.58,48.62,129800.0,32.4507,32.4507,32.4173,32.444,129800.0
2007-11-21 11:20:00,48.62,48.74,48.6,48.69,63500.0,32.444,32.5241,32.4307,32.4907,63500.0
2007-11-21 11:25:00,48.67,48.72,48.64,48.72,18000.0,32.4774,32.5108,32.4574,32.5108,18000.0
2007-11-21 11:30:00,48.72,48.78,48.71,48.73,28900.0,32.5108,32.5508,32.5041,32.5174,28900.0
2007-11-21 11:35:00,48.71,48.79,48.71,48.78,25400.0,32.5041,32.5575,32.5041,32.5508,25400.0
2007-11-21 11:40:00,48.79,48.98,48.78,48.96,31000.0,32.5575,32.6843,32.5508,32.6709,31000.0
2007-11-21 11:45:00,48.96,48.97,48.92,48.92,33600.0,32.6709,32.6776,32.6442,32.6442,33600.0
2007-11-21 11:50:00,48.92,48.99,48.92,48.98,25000.0,32.6442,32.6909,32.6442,32.6843,25000.0
2007-11-21 11:55:00,48.98,49.0,48.96,48.97,63500.0,32.6843,32.6976,32.6709,32.6776,63500.0
2007-11-21 12:00:00,48.97,48.99,48.96,48.96,32900.0,32.6776,32.6909,32.6709,32.6709,32900.0
2007-11-21 12:05:00,48.98,49.2,48.96,49.09,119000.0,32.6843,32.8311,32.6709,32.7577,119000.0
2007-11-21 12:10:00,49.08,49.11,49.0,49.07,54200.0,32.751,32.771,32.6976,32.7443,54200.0
2007-11-21 12:15:00,49.09,49.09,49.0,49.0,55700.0,32.7577,32.7577,32.6976,32.6976,55700.0
2007-11-21 12:20:00,49.0,49.0,48.9,48.9,43600.0,32.6976,32.6976,32.6309,32.6309,43600.0
2007-11-21 12:25:00,48.9,48.92,48.86,48.88,26900.0,32.6309,32.6442,32.6042,32.6175,26900.0
2007-11-21 12:30:00,48.88,48.92,48.84,48.86,27900.0,32.6175,32.6442,32.5908,32.6042,27900.0
2007-11-21 12:35:00,48.87,49.06,48.85,49.03,35200.0,32.6109,32.7376,32.5975,32.7176,35200.0
2007-11-21 12:40:00,49.03,49.05,49.0,49.01,21000.0,32.7176,32.731,32.6976,32.7043,21000.0
2007-11-21 12:45:00,49.01,49.06,48.99,49.04,34800.0,32.7043,32.7376,32.6909,32.7243,34800.0
2007-11-21 12:50:00,49.04,49.04,48.86,48.86,32500.0,32.7243,32.7243,32.6042,32.6042,32500.0
2007-11-21 12:55:00,48.86,49.05,48.85,49.0,57800.0,32.6042,32.731,32.5975,32.6976,57800.0
2007-11-21 13:00:00,49.0,49.12,48.94,49.02,45500.0,32.6976,32.7777,32.6576,32.7109,45500.0
2007-11-21 13:05:00,49.01,49.02,48.83,48.89,59200.0,32.7043,32.7109,32.5842,32.6242,59200.0
2007-11-21 13:10:00,48.89,49.0,48.8,48.83,59900.0,32.6242,32.6976,32.5641,32.5842,59900.0
2007-11-21 13:15:00,48.84,48.84,48.78,48.79,21600.0,32.5908,32.5908,32.5508,32.5575,21600.0
2007-11-21 13:20:00,48.8,48.97,48.79,48.86,40800.0,32.5641,32.6776,32.5575,32.6042,40800.0
2007-11-21 13:25:00,48.87,48.92,48.82,48.83,41600.0,32.6109,32.6442,32.5775,32.5842,41600.0
2007-11-21 13:30:00,48.83,48.9,48.83,48.86,32800.0,32.5842,32.6309,32.5842,32.6042,32800.0
2007-11-21 13:35:00,48.86,48.93,48.84,48.87,39400.0,32.6042,32.6509,32.5908,32.6109,39400.0
2007-11-21 13:40:00,48.87,48.92,48.81,48.89,29800.0,32.6109,32.6442,32.5708,32.6242,29800.0
2007-11-21 13:45:00,48.9,48.93,48.86,48.9,39300.0,32.6309,32.6509,32.6042,32.6309,39300.0
2007-11-21 13:50:00,48.9,48.95,48.77,48.78,41200.0,32.6309,32.6642,32.5441,32.5508,41200.0
2007-11-21 13:55:00,48.76,48.9,48.76,48.9,25700.0,32.5374,32.6309,32.5374,32.6309,25700.0
2007-11-21 14:00:00,48.9,48.99,48.89,48.94,34400.0,32.6309,32.6909,32.6242,32.6576,34400.0
2007-11-21 14:05:00,48.96,48.97,48.88,48.92,26900.0,32.6709,32.6776,32.6175,32.6442,26900.0
2007-11-21 14:10:00,48.93,49.05,48.89,49.02,32400.0,32.6509,32.731,32.6242,32.7109,32400.0
2007-11-21 14:15:00,49.01,49.03,48.96,48.96,23900.0,32.7043,32.7176,32.6709,32.6709,23900.0
2007-11-21 14:20:00,48.96,48.96,48.86,48.86,22300.0,32.6709,32.6709,32.6042,32.6042,22300.0
2007-11-21 14:25:00,48.86,48.92,48.84,48.89,26600.0,32.6042,32.6442,32.5908,32.6242,26600.0
2007-11-21 14:30:00,48.91,49.0,48.9,48.97,13900.0,32.6375,32.6976,32.6309,32.6776,13900.0
2007-11-21 14:35:00,48.99,49.01,48.96,48.96,21700.0,32.6909,32.7043,32.6709,32.6709,21700.0
2007-11-21 14:40:00,48.96,49.02,48.95,49.01,28900.0,32.6709,32.7109,32.6642,32.7043,28900.0
2007-11-21 14:45:00,49.01,49.12,48.99,49.12,35700.0,32.7043,32.7777,32.6909,32.7777,35700.0
2007-11-21 14:50:00,49.1,49.22,49.09,49.22,22500.0,32.7643,32.8444,32.7577,32.8444,22500.0
2007-11-21 14:55:00,49.22,49.34,49.22,49.3,33100.0,32.8444,32.9245,32.8444,32.8978,33100.0
2007-11-21 15:00:00,49.33,49.37,49.11,49.13,56400.0,32.9178,32.9445,32.771,32.7843,56400.0
2007-11-21 15:05:00,49.12,49.16,49.0,49.0,31300.0,32.7777,32.8044,32.6976,32.6976,31300.0
2007-11-21 15:10:00,49.0,49.03,48.86,48.89,94200.0,32.6976,32.7176,32.6042,32.6242,94200.0
2007-11-21 15:15:00,48.88,49.01,48.86,48.95,124200.0,32.6175,32.7043,32.6042,32.6642,124200.0
2007-11-21 15:20:00,48.96,48.96,48.79,48.87,77100.0,32.6709,32.6709,32.5575,32.6109,77100.0
2007-11-21 15:25:00,48.87,48.9,48.79,48.82,56700.0,32.6109,32.6309,32.5575,32.5775,56700.0
2007-11-21 15:30:00,48.81,48.82,48.7,48.73,47200.0,32.5708,32.5775,32.4974,32.5174,47200.0
2007-11-21 15:35:00,48.72,48.75,48.6,48.73,146400.0,32.5108,32.5308,32.4307,32.5174,146400.0
2007-11-21 15:40:00,48.72,48.75,48.62,48.75,90000.0,32.5108,32.5308,32.444,32.5308,90000.0
2007-11-21 15:45:00,48.76,48.88,48.73,48.86,97000.0,32.5374,32.6175,32.5174,32.6042,97000.0
2007-11-21 15:50:00,48.85,48.87,48.82,48.82,93200.0,32.5975,32.6109,32.5775,32.5775,93200.0
2007-11-21 15:55:00,48.82,48.83,48.63,48.67,140600.0,32.5775,32.5842,32.4507,32.4774,140600.0
2007-11-23 09:30:00,48.89,49.35,48.89,49.35,55200.0,32.6242,32.9312,32.6242,32.9312,55200.0
2007-11-23 09:35:00,49.32,49.4,49.22,49.23,31900.0,32.9111,32.9645,32.8444,32.8511,31900.0
2007-11-23 09:40:00,49.23,49.39,49.22,49.28,48700.0,32.8511,32.9578,32.8444,32.8844,48700.0
2007-11-23 09:45:00,49.27,49.33,49.12,49.17,39800.0,32.8778,32.9178,32.7777,32.811,39800.0
2007-11-23 09:50:00,49.16,49.17,48.97,48.98,40000.0,32.8044,32.811,32.6776,32.6843,40000.0
2007-11-23 09:55:00,48.95,49.15,48.9,49.12,18100.0,32.6642,32.7977,32.6309,32.7777,18100.0
2007-11-23 10:00:00,49.14,49.22,49.1,49.19,19500.0,32.791,32.8444,32.7643,32.8244,19500.0
2007-11-23 10:05:00,49.19,49.26,49.18,49.26,5300.0,32.8244,32.8711,32.8177,32.8711,5300.0
2007-11-23 10:10:00,49.24,49.33,49.23,49.33,13700.0,32.8578,32.9178,32.8511,32.9178,13700.0
2007-11-23 10:15:00,49.33,49.45,49.33,49.45,25400.0,32.9178,32.9979,32.9178,32.9979,25400.0
2007-11-23 10:20:00,49.45,49.48,49.43,49.43,28800.0,32.9979,33.0179,32.9845,32.9845,28800.0
2007-11-23 10:25:00,49.43,49.44,49.4,49.4,17700.0,32.9845,32.9912,32.9645,32.9645,17700.0
2007-11-23 10:30:00,49.4,49.42,49.39,49.4,6700.0,32.9645,32.9779,32.9578,32.9645,6700.0
2007-11-23 10:35:00,49.4,49.4,49.31,49.37,41200.0,32.9645,32.9645,32.9045,32.9445,41200.0
2007-11-23 10:40:00,49.38,49.42,49.35,49.38,12400.0,32.9512,32.9779,32.9312,32.9512,12400.0
2007-11-23 10:45:00,49.38,49.39,49.35,49.37,5900.0,32.9512,32.9578,32.9312,32.9445,5900.0
2007-11-23 10:50:00,49.38,49.43,49.38,49.41,6900.0,32.9512,32.9845,32.9512,32.9712,6900.0
2007-11-23 10:55:00,49.41,49.47,49.4,49.47,20200.0,32.9712,33.0112,32.9645,33.0112,20200.0
2007-11-23 11:00:00,49.49,49.52,49.47,49.48,20800.0,33.0246,33.0446,33.0112,33.0179,20800.0
2007-11-23 11:05:00,49.48,49.48,49.44,49.44,14300.0,33.0179,33.0179,32.9912,32.9912,14300.0
2007-11-23 11:10:00,49.45,49.45,49.27,49.27,48800.0,32.9979,32.9979,32.8778,32.8778,48800.0
2007-11-23 11:15:00,49.25,49.29,49.24,49.24,17200.0,32.8644,32.8911,32.8578,32.8578,17200.0
2007-11-23 11:20:00,49.23,49.26,49.23,49.26,11200.0,32.8511,32.8711,32.8511,32.8711,11200.0
2007-11-23 11:25:00,49.26,49.43,49.26,49.42,21300.0,32.8711,32.9845,32.8711,32.9779,21300.0
2007-11-23 11:30:00,49.42,49.52,49.39,49.5,26200.0,32.9779,33.0446,32.9578,33.0312,26200.0
2007-11-23 11:35:00,49.51,49.57,49.48,49.55,34100.0,33.0379,33.078,33.0179,33.0646,34100.0
2007-11-23 11:40:00,49.57,49.6,49.54,49.58,21100.0,33.078,33.098,33.0579,33.0846,21100.0
2007-11-23 11:45:00,49.57,49.58,49.56,49.58,12700.0,33.078,33.0846,33.0713,33.0846,12700.0
2007-11-23 11:50:00,49.57,49.57,49.46,49.52,42300.0,33.078,33.078,33.0046,33.0446,42300.0
2007-11-23 11:55:00,49.52,49.62,49.52,49.61,12100.0,33.0446,33.1113,33.0446,33.1047,12100.0
2007-11-23 12:00:00,49.62,49.62,49.58,49.59,10400.0,33.1113,33.1113,33.0846,33.0913,10400.0
2007-11-23 12:05:00,49.58,49.62,49.57,49.61,13600.0,33.0846,33.1113,33.078,33.1047,13600.0
2007-11-23 12:10:00,49.61,49.68,49.6,49.68,13200.0,33.1047,33.1514,33.098,33.1514,13200.0
2007-11-23 12:15:00,49.68,49.7,49.64,49.67,34300.0,33.1514,33.1647,33.1247,33.1447,34300.0
2007-11-23 12:20:00,49.69,49.71,49.66,49.66,12100.0,33.158,33.1714,33.138,33.138,12100.0
2007-11-23 12:25:00,49.67,49.7,49.66,49.68,26400.0,33.1447,33.1647,33.138,33.1514,26400.0
2007-11-23 12:30:00,49.68,49.69,49.67,49.67,19500.0,33.1514,33.158,33.1447,33.1447,19500.0
2007-11-23 12:35:00,49.68,49.69,49.48,49.48,35400.0,33.1514,33.158,33.0179,33.0179,35400.0
2007-11-23 12:40:00,49.48,49.56,49.44,49.45,31600.0,33.0179,33.0713,32.9912,32.9979,31600.0
2007-11-23 12:45:00,49.45,49.45,49.34,49.34,32700.0,32.9979,32.9979,32.9245,32.9245,32700.0
2007-11-23 12:50:00,49.33,49.34,49.2,49.25,55400.0,32.9178,32.9245,32.8311,32.8644,55400.0
2007-11-23 12:55:00,49.24,49.44,49.23,49.44,78000.0,32.8578,32.9912,32.8511,32.9912,78000.0
2007-11-26 09:30:00,49.55,49.97,49.55,49.88,71100.0,33.0646,33.3449,33.0646,33.2848,71100.0
2007-11-26 09:35:00,49.89,50.11,49.87,50.09,35900.0,33.2915,33.4383,33.2782,33.425,35900.0
2007-11-26 09:40:00,50.09,50.14,50.09,50.14,31800.0,33.425,33.4583,33.425,33.4583,31800.0
2007-11-26 09:45:00,50.14,50.14,49.89,50.0,51000.0,33.4583,33.4583,33.2915,33.3649,51000.0
2007-11-26 09:50:00,50.0,50.0,49.79,49.95,29600.0,33.3649,33.3649,33.2248,33.3315,29600.0
2007-11-26 09:55:00,49.98,50.0,49.84,49.92,45800.0,33.3516,33.3649,33.2581,33.3115,45800.0
2007-11-26 10:00:00,49.95,50.09,49.93,50.06,40800.0,33.3315,33.425,33.3182,33.4049,40800.0
2007-11-26 10:05:00,50.08,50.08,50.04,50.06,7500.0,33.4183,33.4183,33.3916,33.4049,7500.0
2007-11-26 10:10:00,50.1,50.1,49.99,50.0,14500.0,33.4316,33.4316,33.3582,33.3649,14500.0
2007-11-26 10:15:00,49.98,49.98,49.83,49.83,42100.0,33.3516,33.3516,33.2515,33.2515,42100.0
2007-11-26 10:20:00,49.84,49.86,49.8,49.83,64400.0,33.2581,33.2715,33.2314,33.2515,64400.0
2007-11-26 10:25:00,49.83,49.85,49.8,49.81,18500.0,33.2515,33.2648,33.2314,33.2381,18500.0
2007-11-26 10:30:00,49.82,49.86,49.81,49.83,41200.0,33.2448,33.2715,33.2381,33.2515,41200.0
2007-11-26 10:35:00,49.83,49.9,49.83,49.86,17300.0,33.2515,33.2982,33.2515,33.2715,17300.0
2007-11-26 10:40:00,49.86,49.86,49.74,49.77,37800.0,33.2715,33.2715,33.1914,33.2114,37800.0
2007-11-26 10:45:00,49.77,49.77,49.7,49.74,25100.0,33.2114,33.2114,33.1647,33.1914,25100.0
2007-11-26 10:50:00,49.74,49.79,49.73,49.74,14500.0,33.1914,33.2248,33.1847,33.1914,14500.0
2007-11-26 10:55:00,49.75,49.78,49.69,49.74,58800.0,33.1981,33.2181,33.158,33.1914,58800.0
2007-11-26 11:00:00,49.73,49.9,49.69,49.89,51000.0,33.1847,33.2982,33.158,33.2915,51000.0
2007-11-26 11:05:00,49.91,49.91,49.78,49.8,45400.0,33.3048,33.3048,33.2181,33.2314,45400.0
2007-11-26 11:10:00,49.79,49.81,49.69,49.69,29800.0,33.2248,33.2381,33.158,33.158,29800.0
2007-11-26 11:15:00,49.69,49.74,49.68,49.73,35300.0,33.158,33.1914,33.1514,33.1847,35300.0
2007-11-26 11:20:00,49.75,49.78,49.7,49.72,49000.0,33.1981,33.2181,33.1647,33.1781,49000.0
2007-11-26 11:25:00,49.74,49.74,49.67,49.67,52900.0,33.1914,33.1914,33.1447,33.1447,52900.0
2007-11-26 11:30:00,49.67,49.77,49.67,49.73,23100.0,33.1447,33.2114,33.1447,33.1847,23100.0
2007-11-26 11:35:00,49.73,49.83,49.72,49.75,41800.0,33.1847,33.2515,33.1781,33.1981,41800.0
2007-11-26 11:40:00,49.75,49.75,49.67,49.75,85400.0,33.1981,33.1981,33.1447,33.1981,85400.0
2007-11-26 11:45:00,49.76,49.82,49.75,49.77,21400.0,33.2047,33.2448,33.1981,33.2114,21400.0
2007-11-26 11:50:00,49.78,49.79,49.75,49.77,9300.0,33.2181,33.2248,33.1981,33.2114,9300.0
2007-11-26 11:55:00,49.77,49.79,49.67,49.67,22200.0,33.2114,33.2248,33.1447,33.1447,22200.0
2007-11-26 12:00:00,49.66,49.75,49.64,49.67,37400.0,33.138,33.1981,33.1247,33.1447,37400.0
2007-11-26 12:05:00,49.68,49.7,49.64,49.66,15700.0,33.1514,33.1647,33.1247,33.138,15700.0
2007-11-26 12:10:00,49.66,49.71,49.64,49.66,18000.0,33.138,33.1714,33.1247,33.138,18000.0
2007-11-26 12:15:00,49.67,49.68,49.64,49.68,12500.0,33.1447,33.1514,33.1247,33.1514,12500.0
2007-11-26 12:20:00,49.67,49.74,49.66,49.74,10800.0,33.1447,33.1914,33.138,33.1914,10800.0
2007-11-26 12:25:00,49.75,49.94,49.75,49.92,31200.0,33.1981,33.3249,33.1981,33.3115,31200.0
2007-11-26 12:30:00,49.94,49.94,49.83,49.83,20300.0,33.3249,33.3249,33.2515,33.2515,20300.0
2007-11-26 12:35:00,49.84,49.93,49.8,49.8,16300.0,33.2581,33.3182,33.2314,33.2314,16300.0
2007-11-26 12:40:00,49.8,49.83,49.74,49.83,14300.0,33.2314,33.2515,33.1914,33.2515,14300.0
2007-11-26 12:45:00,49.84,50.01,49.82,50.0,15900.0,33.2581,33.3716,33.2448,33.3649,15900.0
2007-11-26 12:50:00,49.99,50.04,49.97,50.02,12000.0,33.3582,33.3916,33.3449,33.3782,12000.0
2007-11-26 12:55:00,50.03,50.07,50.01,50.04,7000.0,33.3849,33.4116,33.3716,33.3916,7000.0
2007-11-26 13:00:00,50.07,50.09,50.04,50.09,8800.0,33.4116,33.425,33.3916,33.425,8800.0
2007-11-26 13:05:00,50.07,50.09,50.01,50.02,20500.0,33.4116,33.425,33.3716,33.3782,20500.0
2007-11-26 13:10:00,50.02,50.05,49.98,50.02,21300.0,33.3782,33.3983,33.3516,33.3782,21300.0
2007-11-26 13:15:00,50.01,50.03,49.97,49.99,11200.0,33.3716,33.3849,33.3449,33.3582,11200.0
2007-11-26 13:20:00,49.99,50.01,49.97,50.0,10900.0,33.3582,33.3716,33.3449,33.3649,10900.0
2007-11-26 13:25:00,49.99,50.01,49.9,49.95,24100.0,33.3582,33.3716,33.2982,33.3315,24100.0
2007-11-26 13:30:00,49.92,49.97,49.9,49.96,7300.0,33.3115,33.3449,33.2982,33.3382,7300.0
2007-11-26 13:35:00,49.95,50.08,49.95,50.02,19900.0,33.3315,33.4183,33.3315,33.3782,19900.0
2007-11-26 13:40:00,50.0,50.08,49.98,49.98,7900.0,33.3649,33.4183,33.3516,33.3516,7900.0
2007-11-26 13:45:00,50.0,50.0,49.9,49.94,19600.0,33.3649,33.3649,33.2982,33.3249,19600.0
2007-11-26 13:50:00,49.93,49.94,49.8,49.8,22500.0,33.3182,33.3249,33.2314,33.2314,22500.0
2007-11-26 13:55:00,49.8,49.82,49.76,49.81,7700.0,33.2314,33.2448,33.2047,33.2381,7700.0
2007-11-26 14:00:00,49.8,49.86,49.74,49.86,25600.0,33.2314,33.2715,33.1914,33.2715,25600.0
2007-11-26 14:05:00,49.82,49.85,49.69,49.76,26200.0,33.2448,33.2648,33.158,33.2047,26200.0
2007-11-26 14:10:00,49.77,49.84,49.6,49.67,23100.0,33.2114,33.2581,33.098,33.1447,23100.0
2007-11-26 14:15:00,49.66,49.85,49.66,49.8,17400.0,33.138,33.2648,33.138,33.2314,17400.0
2007-11-26 14:20:00,49.81,49.82,49.78,49.8,7900.0,33.2381,33.2448,33.2181,33.2314,7900.0
2007-11-26 14:25:00,49.78,49.83,49.77,49.77,25200.0,33.2181,33.2515,33.2114,33.2114,25200.0
2007-11-26 14:30:00,49.75,49.81,49.69,49.72,18700.0,33.1981,33.2381,33.158,33.1781,18700.0
2007-11-26 14:35:00,49.71,49.74,49.69,49.7,10300.0,33.1714,33.1914,33.158,33.1647,10300.0
2007-11-26 14:40:00,49.7,49.73,49.59,49.62,23100.0,33.1647,33.1847,33.0913,33.1113,23100.0
2007-11-26 14:45:00,49.62,49.66,49.57,49.63,17300.0,33.1113,33.138,33.078,33.118,17300.0
2007-11-26 14:50:00,49.63,49.72,49.59,49.61,24000.0,33.118,33.1781,33.0913,33.1047,24000.0
2007-11-26 14:55:00,49.61,49.61,49.51,49.51,26400.0,33.1047,33.1047,33.0379,33.0379,26400.0
2007-11-26 15:00:00,49.51,49.51,49.38,49.38,24400.0,33.0379,33.0379,32.9512,32.9512,24400.0
2007-11-26 15:05:00,49.4,49.4,49.22,49.25,43900.0,32.9645,32.9645,32.8444,32.8644,43900.0
2007-11-26 15:10:00,49.25,49.25,49.15,49.24,47500.0,32.8644,32.8644,32.7977,32.8578,47500.0
2007-11-26 15:15:00,49.26,49.33,49.19,49.26,40400.0,32.8711,32.9178,32.8244,32.8711,40400.0
2007-11-26 15:20:00,49.25,49.3,49.17,49.26,47400.0,32.8644,32.8978,32.811,32.8711,47400.0
2007-11-26 15:25:00,49.24,49.29,49.2,49.28,53300.0,32.8578,32.8911,32.8311,32.8844,53300.0
2007-11-26 15:30:00,49.28,49.37,49.28,49.37,43300.0,32.8844,32.9445,32.8844,32.9445,43300.0
2007-11-26 15:35:00,49.36,49.36,49.24,49.3,59500.0,32.9378,32.9378,32.8578,32.8978,59500.0
2007-11-26 15:40:00,49.3,49.38,49.23,49.32,62100.0,32.8978,32.9512,32.8511,32.9111,62100.0
2007-11-26 15:45:00,49.31,49.35,49.25,49.29,57800.0,32.9045,32.9312,32.8644,32.8911,57800.0
2007-11-26 15:50:00,49.28,49.3,49.12,49.14,85800.0,32.8844,32.8978,32.7777,32.791,85800.0
2007-11-26 15:55:00,49.13,49.14,48.96,48.96,112500.0,32.7843,32.791,32.6709,32.6709,112500.0
2007-11-27 09:30:00,49.1,49.5,49.1,49.5,42400.0,32.7643,33.0312,32.7643,33.0312,42400.0
2007-11-27 09:35:00,49.5,49.83,49.5,49.8,53600.0,33.0312,33.2515,33.0312,33.2314,53600.0
2007-11-27 09:40:00,49.79,49.79,49.33,49.42,64000.0,33.2248,33.2248,32.9178,32.9779,64000.0
2007-11-27 09:45:00,49.4,49.51,49.37,49.47,32400.0,32.9645,33.0379,32.9445,33.0112,32400.0
2007-11-27 09:50:00,49.52,49.75,49.47,49.68,43700.0,33.0446,33.1981,33.0112,33.1514,43700.0
2007-11-27 09:55:00,49.7,49.7,49.36,49.36,48700.0,33.1647,33.1647,32.9378,32.9378,48700.0
2007-11-27 10:00:00,49.36,49.46,49.23,49.37,65400.0,32.9378,33.0046,32.8511,32.9445,65400.0
2007-11-27 10:05:00,49.35,49.36,49.06,49.11,31000.0,32.9312,32.9378,32.7376,32.771,31000.0
2007-11-27 10:10:00,49.1,49.12,48.99,49.0,34100.0,32.7643,32.7777,32.6909,32.6976,34100.0
2007-11-27 10:15:00,49.02,49.02,48.93,48.96,35600.0,32.7109,32.7109,32.6509,32.6709,35600.0
2007-11-27 10:20:00,48.96,49.3,48.96,49.3,23500.0,32.6709,32.8978,32.6709,32.8978,23500.0
2007-11-27 10:25:00,49.28,49.32,49.18,49.19,27600.0,32.8844,32.9111,32.8177,32.8244,27600.0
2007-11-27 10:30:00,49.19,49.37,49.19,49.35,30100.0,32.8244,32.9445,32.8244,32.9312,30100.0
2007-11-27 10:35:00,49.35,49.41,49.31,49.36,24300.0,32.9312,32.9712,32.9045,32.9378,24300.0
2007-11-27 10:40:00,49.38,49.38,49.26,49.3,22600.0,32.9512,32.9512,32.8711,32.8978,22600.0
2007-11-27 10:45:00,49.28,49.45,49.27,49.45,24200.0,32.8844,32.9979,32.8778,32.9979,24200.0
2007-11-27 10:50:00,49.46,49.67,49.46,49.65,26600.0,33.0046,33.1447,33.0046,33.1313,26600.0
2007-11-27 10:55:00,49.65,49.78,49.63,49.78,27000.0,33.1313,33.2181,33.118,33.2181,27000.0
2007-11-27 11:00:00,49.8,49.84,49.78,49.79,41300.0,33.2314,33.2581,33.2181,33.2248,41300.0
2007-11-27 11:05:00,49.79,49.79,49.35,49.6,94700.0,33.2248,33.2248,32.9312,33.098,94700.0
2007-11-27 11:10:00,49.6,49.65,49.5,49.53,30900.0,33.098,33.1313,33.0312,33.0513,30900.0
2007-11-27 11:15:00,49.54,49.75,49.52,49.75,18900.0,33.0579,33.1981,33.0446,33.1981,18900.0
2007-11-27 11:20:00,49.74,49.76,49.67,49.67,83600.0,33.1914,33.2047,33.1447,33.1447,83600.0
2007-11-27 11:25:00,49.67,49.8,49.65,49.7,38000.0,33.1447,33.2314,33.1313,33.1647,38000.0
2007-11-27 11:30:00,49.72,49.84,49.7,49.79,26700.0,33.1781,33.2581,33.1647,33.2248,26700.0
2007-11-27 11:35:00,49.79,49.95,49.79,49.93,45200.0,33.2248,33.3315,33.2248,33.3182,45200.0
2007-11-27 11:40:00,49.93,50.03,49.93,49.97,26100.0,33.3182,33.3849,33.3182,33.3449,26100.0
2007-11-27 11:45:00,49.96,50.02,49.93,49.95,27000.0,33.3382,33.3782,33.3182,33.3315,27000.0
2007-11-27 11:50:00,49.96,49.98,49.92,49.94,18100.0,33.3382,33.3516,33.3115,33.3249,18100.0
2007-11-27 11:55:00,49.94,50.02,49.92,50.01,22800.0,33.3249,33.3782,33.3115,33.3716,22800.0
2007-11-27 12:00:00,50.01,50.05,49.96,49.99,32600.0,33.3716,33.3983,33.3382,33.3582,32600.0
2007-11-27 12:05:00,50.01,50.03,49.96,50.02,34500.0,33.3716,33.3849,33.3382,33.3782,34500.0
2007-11-27 12:10:00,50.01,50.02,49.93,49.93,40800.0,33.3716,33.3782,33.3182,33.3182,40800.0
2007-11-27 12:15:00,49.93,50.01,49.91,49.97,15600.0,33.3182,33.3716,33.3048,33.3449,15600.0
2007-11-27 12:20:00,49.96,50.01,49.93,50.01,53300.0,33.3382,33.3716,33.3182,33.3716,53300.0
2007-11-27 12:25:00,50.0,50.0,49.84,49.86,24100.0,33.3649,33.3649,33.2581,33.2715,24100.0
2007-11-27 12:30:00,49.86,49.99,49.86,49.96,17700.0,33.2715,33.3582,33.2715,33.3382,17700.0
2007-11-27 12:35:00,49.96,50.07,49.95,50.04,16500.0,33.3382,33.4116,33.3315,33.3916,16500.0
2007-11-27 12:40:00,50.04,50.15,50.04,50.1,25500.0,33.3916,33.465,33.3916,33.4316,25500.0
2007-11-27 12:45:00,50.09,50.17,50.09,50.1,13600.0,33.425,33.4783,33.425,33.4316,13600.0
2007-11-27 12:50:00,50.1,50.19,50.07,50.19,17800.0,33.4316,33.4917,33.4116,33.4917,17800.0
2007-11-27 12:55:00,50.17,50.17,50.07,50.07,15600.0,33.4783,33.4783,33.4116,33.4116,15600.0
2007-11-27 13:00:00,50.06,50.12,50.01,50.02,120200.0,33.4049,33.445,33.3716,33.3782,120200.0
2007-11-27 13:05:00,50.0,50.11,50.0,50.11,15200.0,33.3649,33.4383,33.3649,33.4383,15200.0
2007-11-27 13:10:00,50.11,50.15,50.05,50.05,22500.0,33.4383,33.465,33.3983,33.3983,22500.0
2007-11-27 13:15:00,50.05,50.06,49.92,49.93,18500.0,33.3983,33.4049,33.3115,33.3182,18500.0
2007-11-27 13:20:00,49.94,50.09,49.91,50.09,15600.0,33.3249,33.425,33.3048,33.425,15600.0
2007-11-27 13:25:00,50.09,50.15,50.03,50.04,23300.0,33.425,33.465,33.3849,33.3916,23300.0
2007-11-27 13:30:00,50.05,50.08,49.96,50.02,16300.0,33.3983,33.4183,33.3382,33.3782,16300.0
2007-11-27 13:35:00,50.05,50.06,50.0,50.04,22400.0,33.3983,33.4049,33.3649,33.3916,22400.0
2007-11-27 13:40:00,50.03,50.03,49.94,50.0,20000.0,33.3849,33.3849,33.3249,33.3649,20000.0
2007-11-27 13:45:00,50.0,50.03,49.96,50.0,16500.0,33.3649,33.3849,33.3382,33.3649,16500.0
2007-11-27 13:50:00,49.97,49.97,49.73,49.74,28200.0,33.3449,33.3449,33.1847,33.1914,28200.0
2007-11-27 13:55:00,49.74,49.77,49.71,49.76,19100.0,33.1914,33.2114,33.1714,33.2047,19100.0
2007-11-27 14:00:00,49.76,49.76,49.59,49.66,36400.0,33.2047,33.2047,33.0913,33.138,36400.0
2007-11-27 14:05:00,49.64,49.77,49.63,49.76,16300.0,33.1247,33.2114,33.118,33.2047,16300.0
2007-11-27 14:10:00,49.76,50.02,49.74,50.02,26000.0,33.2047,33.3782,33.1914,33.3782,26000.0
2007-11-27 14:15:00,50.01,50.14,49.99,50.13,33800.0,33.3716,33.4583,33.3582,33.4516,33800.0
2007-11-27 14:20:00,50.14,50.14,50.01,50.01,30000.0,33.4583,33.4583,33.3716,33.3716,30000.0
2007-11-27 14:25:00,50.01,50.09,49.96,50.03,36400.0,33.3716,33.425,33.3382,33.3849,36400.0
2007-11-27 14:30:00,50.02,50.06,49.97,49.99,27600.0,33.3782,33.4049,33.3449,33.3582,27600.0
2007-11-27 14:35:00,50.0,50.01,49.81,49.92,83600.0,33.3649,33.3716,33.2381,33.3115,83600.0
2007-11-27 14:40:00,49.92,49.96,49.76,49.8,46500.0,33.3115,33.3382,33.2047,33.2314,46500.0
2007-11-27 14:45:00,49.79,49.91,49.73,49.75,107100.0,33.2248,33.3048,33.1847,33.1981,107100.0
2007-11-27 14:50:00,49.75,49.83,49.7,49.74,39000.0,33.1981,33.2515,33.1647,33.1914,39000.0
2007-11-27 14:55:00,49.71,49.78,49.66,49.74,48100.0,33.1714,33.2181,33.138,33.1914,48100.0
2007-11-27 15:00:00,49.77,49.8,49.63,49.64,53900.0,33.2114,33.2314,33.118,33.1247,53900.0
2007-11-27 15:05:00,49.64,49.68,49.57,49.62,59400.0,33.1247,33.1514,33.078,33.1113,59400.0
2007-11-27 15:10:00,49.62,49.8,49.61,49.71,49100.0,33.1113,33.2314,33.1047,33.1714,49100.0
2007-11-27 15:15:00,49.7,49.8,49.66,49.75,49100.0,33.1647,33.2314,33.138,33.1981,49100.0
2007-11-27 15:20:00,49.75,49.85,49.73,49.81,53300.0,33.1981,33.2648,33.1847,33.2381,53300.0
2007-11-27 15:25:00,49.81,49.84,49.6,49.65,39800.0,33.2381,33.2581,33.098,33.1313,39800.0
2007-11-27 15:30:00,49.67,49.97,49.63,49.97,52400.0,33.1447,33.3449,33.118,33.3449,52400.0
2007-11-27 15:35:00,49.97,50.11,49.96,50.04,62000.0,33.3449,33.4383,33.3382,33.3916,62000.0
2007-11-27 15:40:00,50.03,50.12,49.9,49.97,85200.0,33.3849,33.445,33.2982,33.3449,85200.0
2007-11-27 15:45:00,49.95,49.96,49.85,49.95,89600.0,33.3315,33.3382,33.2648,33.3315,89600.0
2007-11-27 15:50:00,49.94,50.06,49.93,50.04,73000.0,33.3249,33.4049,33.3182,33.3916,73000.0
2007-11-27 15:55:00,50.04,50.1,50.0,50.07,123000.0,33.3916,33.4316,33.3649,33.4116,123000.0
2007-11-28 09:30:00,50.38,50.81,50.19,50.78,46200.0,33.6185,33.9054,33.4917,33.8854,46200.0
2007-11-28 09:35:00,50.76,50.85,50.69,50.78,40800.0,33.872,33.9321,33.8253,33.8854,40800.0
2007-11-28 09:40:00,50.77,50.8,50.57,50.6,21200.0,33.8787,33.8987,33.7453,33.7653,21200.0
2007-11-28 09:45:00,50.58,50.69,50.5,50.67,31800.0,33.7519,33.8253,33.6985,33.812,31800.0
2007-11-28 09:50:00,50.66,50.85,50.65,50.83,38600.0,33.8053,33.9321,33.7986,33.9188,38600.0
2007-11-28 09:55:00,50.82,50.9,50.77,50.82,30500.0,33.9121,33.9655,33.8787,33.9121,30500.0
2007-11-28 10:00:00,50.79,50.82,50.72,50.73,35300.0,33.8921,33.9121,33.8454,33.852,35300.0
2007-11-28 10:05:00,50.74,50.78,50.7,50.73,19500.0,33.8587,33.8854,33.832,33.852,19500.0
2007-11-28 10:10:00,50.74,50.76,50.4,50.4,73600.0,33.8587,33.872,33.6318,33.6318,73600.0
2007-11-28 10:15:00,50.43,50.59,50.42,50.51,20200.0,33.6518,33.7586,33.6452,33.7052,20200.0
2007-11-28 10:20:00,50.53,50.65,50.5,50.5,14100.0,33.7186,33.7986,33.6985,33.6985,14100.0
2007-11-28 10:25:00,50.5,50.7,50.44,50.65,20300.0,33.6985,33.832,33.6585,33.7986,20300.0
2007-11-28 10:30:00,50.67,50.76,50.65,50.7,18100.0,33.812,33.872,33.7986,33.832,18100.0
2007-11-28 10:35:00,50.7,50.8,50.7,50.76,7900.0,33.832,33.8987,33.832,33.872,7900.0
2007-11-28 10:40:00,50.78,50.97,50.78,50.91,31200.0,33.8854,34.0122,33.8854,33.9721,31200.0
2007-11-28 10:45:00,50.93,50.97,50.86,50.9,27100.0,33.9855,34.0122,33.9388,33.9655,27100.0
2007-11-28 10:50:00,50.89,50.92,50.86,50.88,21700.0,33.9588,33.9788,33.9388,33.9521,21700.0
2007-11-28 10:55:00,50.87,50.87,50.79,50.8,10400.0,33.9454,33.9454,33.8921,33.8987,10400.0
2007-11-28 11:00:00,50.82,50.87,50.75,50.78,14500.0,33.9121,33.9454,33.8654,33.8854,14500.0
2007-11-28 11:05:00,50.79,50.89,50.77,50.79,21700.0,33.8921,33.9588,33.8787,33.8921,21700.0
2007-11-28 11:10:00,50.81,50.94,50.81,50.91,19800.0,33.9054,33.9922,33.9054,33.9721,19800.0
2007-11-28 11:15:00,50.9,51.0,50.9,50.96,18300.0,33.9655,34.0322,33.9655,34.0055,18300.0
2007-11-28 11:20:00,50.96,50.96,50.88,50.94,15700.0,34.0055,34.0055,33.9521,33.9922,15700.0
2007-11-28 11:25:00,50.93,50.98,50.88,50.97,23500.0,33.9855,34.0189,33.9521,34.0122,23500.0
2007-11-28 11:30:00,50.97,50.98,50.68,50.75,53300.0,34.0122,34.0189,33.8187,33.8654,53300.0
2007-11-28 11:35:00,50.72,50.79,50.41,50.49,107200.0,33.8454,33.8921,33.6385,33.6919,107200.0
2007-11-28 11:40:00,50.52,50.73,50.52,50.67,24800.0,33.7119,33.852,33.7119,33.812,24800.0
2007-11-28 11:45:00,50.67,50.74,50.67,50.67,7100.0,33.812,33.8587,33.812,33.812,7100.0
2007-11-28 11:50:00,50.7,50.77,50.68,50.77,7300.0,33.832,33.8787,33.8187,33.8787,7300.0
2007-11-28 11:55:00,50.78,50.88,50.78,50.8,10400.0,33.8854,33.9521,33.8854,33.8987,10400.0
2007-11-28 12:00:00,50.82,50.91,50.79,50.91,15800.0,33.9121,33.9721,33.8921,33.9721,15800.0
2007-11-28 12:05:00,50.9,50.95,50.89,50.9,13400.0,33.9655,33.9988,33.9588,33.9655,13400.0
2007-11-28 12:10:00,50.89,50.92,50.84,50.92,24300.0,33.9588,33.9788,33.9254,33.9788,24300.0
2007-11-28 12:15:00,50.92,50.99,50.91,50.97,16200.0,33.9788,34.0255,33.9721,34.0122,16200.0
2007-11-28 12:20:00,50.95,51.0,50.95,50.99,18200.0,33.9988,34.0322,33.9988,34.0255,18200.0
2007-11-28 12:25:00,50.99,51.03,50.97,51.03,19100.0,34.0255,34.0522,34.0122,34.0522,19100.0
2007-11-28 12:30:00,51.03,51.15,51.03,51.15,16300.0,34.0522,34.1323,34.0522,34.1323,16300.0
2007-11-28 12:35:00,51.15,51.16,51.12,51.13,6500.0,34.1323,34.139,34.1123,34.1189,6500.0
2007-11-28 12:40:00,51.13,51.15,51.1,51.1,9900.0,34.1189,34.1323,34.0989,34.0989,9900.0
2007-11-28 12:45:00,51.11,51.15,51.09,51.13,19400.0,34.1056,34.1323,34.0923,34.1189,19400.0
2007-11-28 12:50:00,51.12,51.18,51.12,51.14,12200.0,34.1123,34.1523,34.1123,34.1256,12200.0
2007-11-28 12:55:00,51.14,51.18,51.12,51.12,12000.0,34.1256,34.1523,34.1123,34.1123,12000.0
2007-11-28 13:00:00,51.13,51.2,51.13,51.2,9100.0,34.1189,34.1657,34.1189,34.1657,9100.0
2007-11-28 13:05:00,51.2,51.2,51.16,51.18,8100.0,34.1657,34.1657,34.139,34.1523,8100.0
2007-11-28 13:10:00,51.19,51.26,51.18,51.23,24100.0,34.159,34.2057,34.1523,34.1857,24100.0
2007-11-28 13:15:00,51.24,51.32,51.17,51.3,33100.0,34.1923,34.2457,34.1456,34.2324,33100.0
2007-11-28 13:20:00,51.3,51.45,51.3,51.43,30700.0,34.2324,34.3325,34.2324,34.3191,30700.0
2007-11-28 13:25:00,51.42,51.42,51.32,51.32,26500.0,34.3125,34.3125,34.2457,34.2457,26500.0
2007-11-28 13:30:00,51.34,51.4,51.31,51.31,20200.0,34.2591,34.2991,34.2391,34.2391,20200.0
2007-11-28 13:35:00,51.31,51.39,51.21,51.26,33900.0,34.2391,34.2924,34.1723,34.2057,33900.0
2007-11-28 13:40:00,51.24,51.34,51.16,51.3,21200.0,34.1923,34.2591,34.139,34.2324,21200.0
2007-11-28 13:45:00,51.31,51.37,51.25,51.31,17900.0,34.2391,34.2791,34.199,34.2391,17900.0
2007-11-28 13:50:00,51.29,51.46,51.29,51.41,19500.0,34.2257,34.3392,34.2257,34.3058,19500.0
2007-11-28 13:55:00,51.41,51.5,51.39,51.4,27100.0,34.3058,34.3658,34.2924,34.2991,27100.0
2007-11-28 14:00:00,51.39,51.45,51.35,51.42,23200.0,34.2924,34.3325,34.2658,34.3125,23200.0
2007-11-28 14:05:00,51.41,51.42,51.3,51.41,15900.0,34.3058,34.3125,34.2324,34.3058,15900.0
2007-11-28 14:10:00,51.41,51.5,51.35,51.46,21600.0,34.3058,34.3658,34.2658,34.3392,21600.0
2007-11-28 14:15:00,51.45,51.5,51.37,51.39,23700.0,34.3325,34.3658,34.2791,34.2924,23700.0
2007-11-28 14:20:00,51.38,51.42,51.3,51.39,19300.0,34.2858,34.3125,34.2324,34.2924,19300.0
2007-11-28 14:25:00,51.42,51.48,51.37,51.42,17500.0,34.3125,34.3525,34.2791,34.3125,17500.0
2007-11-28 14:30:00,51.42,51.43,51.36,51.43,13900.0,34.3125,34.3191,34.2724,34.3191,13900.0
2007-11-28 14:35:00,51.45,51.5,51.4,51.48,17100.0,34.3325,34.3658,34.2991,34.3525,17100.0
2007-11-28 14:40:00,51.48,51.49,51.27,51.27,21400.0,34.3525,34.3592,34.2124,34.2124,21400.0
2007-11-28 14:45:00,51.27,51.3,51.21,51.28,18600.0,34.2124,34.2324,34.1723,34.219,18600.0
2007-11-28 14:50:00,51.27,51.36,51.27,51.32,15300.0,34.2124,34.2724,34.2124,34.2457,15300.0
2007-11-28 14:55:00,51.32,51.39,51.29,51.33,21600.0,34.2457,34.2924,34.2257,34.2524,21600.0
2007-11-28 15:00:00,51.33,51.35,51.25,51.3,29100.0,34.2524,34.2658,34.199,34.2324,29100.0
2007-11-28 15:05:00,51.3,51.35,51.29,51.34,22600.0,34.2324,34.2658,34.2257,34.2591,22600.0
2007-11-28 15:10:00,51.33,51.4,51.26,51.34,34100.0,34.2524,34.2991,34.2057,34.2591,34100.0
2007-11-28 15:15:00,51.35,51.39,51.31,51.36,19700.0,34.2658,34.2924,34.2391,34.2724,19700.0
2007-11-28 15:20:00,51.34,51.46,51.33,51.4,23000.0,34.2591,34.3392,34.2524,34.2991,23000.0
2007-11-28 15:25:00,51.4,51.45,51.34,51.41,75000.0,34.2991,34.3325,34.2591,34.3058,75000.0
2007-11-28 15:30:00,51.4,51.41,51.29,51.3,44500.0,34.2991,34.3058,34.2257,34.2324,44500.0
2007-11-28 15:35:00,51.29,51.34,51.26,51.31,75900.0,34.2257,34.2591,34.2057,34.2391,75900.0
2007-11-28 15:40:00,51.31,51.35,51.18,51.2,93500.0,34.2391,34.2658,34.1523,34.1657,93500.0
2007-11-28 15:45:00,51.17,51.24,51.11,51.15,66000.0,34.1456,34.1923,34.1056,34.1323,66000.0
2007-11-28 15:50:00,51.16,51.3,51.15,51.29,82300.0,34.139,34.2324,34.1323,34.2257,82300.0
2007-11-28 15:55:00,51.3,51.4,51.27,51.36,140700.0,34.2324,34.2991,34.2124,34.2724,140700.0
2007-11-29 09:30:00,51.06,51.13,50.91,51.02,45500.0,34.0722,34.1189,33.9721,34.0455,45500.0
2007-11-29 09:35:00,51.02,51.11,50.81,50.88,51300.0,34.0455,34.1056,33.9054,33.9521,51300.0
2007-11-29 09:40:00,50.88,50.9,50.72,50.78,40700.0,33.9521,33.9655,33.8454,33.8854,40700.0
2007-11-29 09:45:00,50.77,50.77,50.5,50.55,49800.0,33.8787,33.8787,33.6985,33.7319,49800.0
2007-11-29 09:50:00,50.52,50.59,50.43,50.51,48500.0,33.7119,33.7586,33.6518,33.7052,48500.0
2007-11-29 09:55:00,50.51,50.83,50.45,50.81,53100.0,33.7052,33.9188,33.6652,33.9054,53100.0
2007-11-29 10:00:00,50.81,51.0,50.74,50.78,41100.0,33.9054,34.0322,33.8587,33.8854,41100.0
2007-11-29 10:05:00,50.74,50.74,50.58,50.66,48600.0,33.8587,33.8587,33.7519,33.8053,48600.0
2007-11-29 10:10:00,50.68,50.68,50.5,50.54,24500.0,33.8187,33.8187,33.6985,33.7252,24500.0
2007-11-29 10:15:00,50.58,50.7,50.56,50.7,22800.0,33.7519,33.832,33.7386,33.832,22800.0
2007-11-29 10:20:00,50.7,50.81,50.67,50.81,13700.0,33.832,33.9054,33.812,33.9054,13700.0
2007-11-29 10:25:00,50.82,50.86,50.7,50.72,24100.0,33.9121,33.9388,33.832,33.8454,24100.0
2007-11-29 10:30:00,50.72,50.82,50.72,50.8,21700.0,33.8454,33.9121,33.8454,33.8987,21700.0
2007-11-29 10:35:00,50.78,50.93,50.76,50.81,34700.0,33.8854,33.9855,33.872,33.9054,34700.0
2007-11-29 10:40:00,50.81,50.9,50.8,50.9,21000.0,33.9054,33.9655,33.8987,33.9655,21000.0
2007-11-29 10:45:00,50.9,50.96,50.89,50.91,12000.0,33.9655,34.0055,33.9588,33.9721,12000.0
2007-11-29 10:50:00,50.91,50.99,50.91,50.94,57300.0,33.9721,34.0255,33.9721,33.9922,57300.0
2007-11-29 10:55:00,50.94,50.97,50.89,50.93,20400.0,33.9922,34.0122,33.9588,33.9855,20400.0
2007-11-29 11:00:00,50.94,50.98,50.88,50.94,11500.0,33.9922,34.0189,33.9521,33.9922,11500.0
2007-11-29 11:05:00,50.95,51.02,50.95,51.0,28700.0,33.9988,34.0455,33.9988,34.0322,28700.0
2007-11-29 11:10:00,51.0,51.03,50.97,51.0,20600.0,34.0322,34.0522,34.0122,34.0322,20600.0
2007-11-29 11:15:00,51.0,51.0,50.92,50.92,10700.0,34.0322,34.0322,33.9788,33.9788,10700.0
2007-11-29 11:20:00,50.94,50.94,50.8,50.83,13600.0,33.9922,33.9922,33.8987,33.9188,13600.0
2007-11-29 11:25:00,50.83,50.87,50.8,50.84,11300.0,33.9188,33.9454,33.8987,33.9254,11300.0
2007-11-29 11:30:00,50.85,51.02,50.85,50.98,19200.0,33.9321,34.0455,33.9321,34.0189,19200.0
2007-11-29 11:35:00,51.0,51.07,50.98,51.01,9900.0,34.0322,34.0789,34.0189,34.0389,9900.0
2007-11-29 11:40:00,51.03,51.08,50.98,51.0,13400.0,34.0522,34.0856,34.0189,34.0322,13400.0
2007-11-29 11:45:00,51.0,51.07,50.98,51.01,14400.0,34.0322,34.0789,34.0189,34.0389,14400.0
2007-11-29 11:50:00,51.02,51.05,51.01,51.04,4100.0,34.0455,34.0656,34.0389,34.0589,4100.0
2007-11-29 11:55:00,51.02,51.02,50.95,50.96,13900.0,34.0455,34.0455,33.9988,34.0055,13900.0
2007-11-29 12:00:00,50.98,50.99,50.95,50.99,6000.0,34.0189,34.0255,33.9988,34.0255,6000.0
2007-11-29 12:05:00,50.99,51.02,50.97,51.0,12500.0,34.0255,34.0455,34.0122,34.0322,12500.0
2007-11-29 12:10:00,50.98,50.99,50.94,50.94,7500.0,34.0189,34.0255,33.9922,33.9922,7500.0
2007-11-29 12:15:00,50.95,50.96,50.87,50.87,8400.0,33.9988,34.0055,33.9454,33.9454,8400.0
2007-11-29 12:20:00,50.85,50.87,50.76,50.84,16500.0,33.9321,33.9454,33.872,33.9254,16500.0
2007-11-29 12:25:00,50.85,50.85,50.77,50.8,11100.0,33.9321,33.9321,33.8787,33.8987,11100.0
2007-11-29 12:30:00,50.82,50.82,50.77,50.79,5000.0,33.9121,33.9121,33.8787,33.8921,5000.0
2007-11-29 12:35:00,50.78,50.83,50.77,50.77,10100.0,33.8854,33.9188,33.8787,33.8787,10100.0
2007-11-29 12:40:00,50.77,50.82,50.76,50.78,13600.0,33.8787,33.9121,33.872,33.8854,13600.0
2007-11-29 12:45:00,50.8,50.8,50.53,50.56,12200.0,33.8987,33.8987,33.7186,33.7386,12200.0
2007-11-29 12:50:00,50.58,50.65,50.56,50.6,12800.0,33.7519,33.7986,33.7386,33.7653,12800.0
2007-11-29 12:55:00,50.58,50.66,50.53,50.55,16200.0,33.7519,33.8053,33.7186,33.7319,16200.0
2007-11-29 13:00:00,50.55,50.62,50.47,50.47,10100.0,33.7319,33.7786,33.6785,33.6785,10100.0
2007-11-29 13:05:00,50.49,50.59,50.49,50.58,12400.0,33.6919,33.7586,33.6919,33.7519,12400.0
2007-11-29 13:10:00,50.58,50.68,50.54,50.67,14200.0,33.7519,33.8187,33.7252,33.812,14200.0
2007-11-29 13:15:00,50.68,50.7,50.47,50.52,16000.0,33.8187,33.832,33.6785,33.7119,16000.0
2007-11-29 13:20:00,50.54,50.6,50.49,50.58,12800.0,33.7252,33.7653,33.6919,33.7519,12800.0
2007-11-29 13:25:00,50.58,50.6,50.49,50.59,11300.0,33.7519,33.7653,33.6919,33.7586,11300.0
2007-11-29 13:30:00,50.59,50.85,50.59,50.76,15200.0,33.7586,33.9321,33.7586,33.872,15200.0
2007-11-29 13:35:00,50.76,50.83,50.76,50.78,9100.0,33.872,33.9188,33.872,33.8854,9100.0
2007-11-29 13:40:00,50.77,50.77,50.51,50.54,14700.0,33.8787,33.8787,33.7052,33.7252,14700.0
2007-11-29 13:45:00,50.51,50.62,50.49,50.61,15900.0,33.7052,33.7786,33.6919,33.772,15900.0
2007-11-29 13:50:00,50.62,50.83,50.61,50.8,13700.0,33.7786,33.9188,33.772,33.8987,13700.0
2007-11-29 13:55:00,50.8,50.82,50.74,50.8,10300.0,33.8987,33.9121,33.8587,33.8987,10300.0
2007-11-29 14:00:00,50.82,50.85,50.59,50.65,130000.0,33.9121,33.9321,33.7586,33.7986,130000.0
2007-11-29 14:05:00,50.64,50.65,50.57,50.65,13100.0,33.792,33.7986,33.7453,33.7986,13100.0
2007-11-29 14:10:00,50.64,50.73,50.6,50.67,26300.0,33.792,33.852,33.7653,33.812,26300.0
2007-11-29 14:15:00,50.66,50.77,50.66,50.69,25100.0,33.8053,33.8787,33.8053,33.8253,25100.0
2007-11-29 14:20:00,50.68,50.69,50.55,50.59,19100.0,33.8187,33.8253,33.7319,33.7586,19100.0
2007-11-29 14:25:00,50.6,50.7,50.56,50.66,24800.0,33.7653,33.832,33.7386,33.8053,24800.0
2007-11-29 14:30:00,50.67,50.71,50.58,50.6,32000.0,33.812,33.8387,33.7519,33.7653,32000.0
2007-11-29 14:35:00,50.6,50.66,50.58,50.62,34900.0,33.7653,33.8053,33.7519,33.7786,34900.0
2007-11-29 14:40:00,50.63,50.78,50.63,50.78,22800.0,33.7853,33.8854,33.7853,33.8854,22800.0
2007-11-29 14:45:00,50.81,50.81,50.61,50.63,168700.0,33.9054,33.9054,33.772,33.7853,168700.0
2007-11-29 14:50:00,50.64,50.78,50.64,50.68,29300.0,33.792,33.8854,33.792,33.8187,29300.0
2007-11-29 14:55:00,50.68,50.76,50.67,50.71,14200.0,33.8187,33.872,33.812,33.8387,14200.0
2007-11-29 15:00:00,50.72,50.81,50.68,50.73,30200.0,33.8454,33.9054,33.8187,33.852,30200.0
2007-11-29 15:05:00,50.75,50.82,50.72,50.76,26000.0,33.8654,33.9121,33.8454,33.872,26000.0
2007-11-29 15:10:00,50.76,50.76,50.63,50.63,30500.0,33.872,33.872,33.7853,33.7853,30500.0
2007-11-29 15:15:00,50.66,50.75,50.63,50.7,27000.0,33.8053,33.8654,33.7853,33.832,27000.0
2007-11-29 15:20:00,50.7,50.73,50.6,50.73,32900.0,33.832,33.852,33.7653,33.852,32900.0
2007-11-29 15:25:00,50.73,50.85,50.72,50.85,35200.0,33.852,33.9321,33.8454,33.9321,35200.0
2007-11-29 15:30:00,50.84,50.84,50.69,50.76,35000.0,33.9254,33.9254,33.8253,33.872,35000.0
2007-11-29 15:35:00,50.76,50.78,50.71,50.78,43600.0,33.872,33.8854,33.8387,33.8854,43600.0
2007-11-29 15:40:00,50.78,50.82,50.68,50.82,39300.0,33.8854,33.9121,33.8187,33.9121,39300.0
2007-11-29 15:45:00,50.82,50.88,50.8,50.8,42700.0,33.9121,33.9521,33.8987,33.8987,42700.0
2007-11-29 15:50:00,50.79,50.81,50.69,50.81,62400.0,33.8921,33.9054,33.8253,33.9054,62400.0
2007-11-29 15:55:00,50.81,50.88,50.76,50.76,53800.0,33.9054,33.9521,33.872,33.872,53800.0
2007-11-30 09:30:00,51.47,51.56,51.27,51.55,41900.0,34.3458,34.4059,34.2124,34.3992,41900.0
2007-11-30 09:35:00,51.55,51.74,51.46,51.65,42400.0,34.3992,34.526,34.3392,34.4659,42400.0
2007-11-30 09:40:00,51.68,51.78,51.61,51.7,44700.0,34.486,34.5527,34.4392,34.4993,44700.0
2007-11-30 09:45:00,51.74,51.78,51.62,51.73,39800.0,34.526,34.5527,34.4459,34.5193,39800.0
2007-11-30 09:50:00,51.73,51.76,51.54,51.54,22400.0,34.5193,34.5393,34.3925,34.3925,22400.0
2007-11-30 09:55:00,51.54,51.63,51.46,51.47,45800.0,34.3925,34.4526,34.3392,34.3458,45800.0
2007-11-30 10:00:00,51.47,51.53,51.36,51.53,75700.0,34.3458,34.3859,34.2724,34.3859,75700.0
2007-11-30 10:05:00,51.51,51.58,51.51,51.55,26400.0,34.3725,34.4192,34.3725,34.3992,26400.0
2007-11-30 10:10:00,51.57,51.57,51.45,51.48,33800.0,34.4126,34.4126,34.3325,34.3525,33800.0
2007-11-30 10:15:00,51.47,51.57,51.36,51.38,80200.0,34.3458,34.4126,34.2724,34.2858,80200.0
2007-11-30 10:20:00,51.38,51.38,51.27,51.32,49900.0,34.2858,34.2858,34.2124,34.2457,49900.0
2007-11-30 10:25:00,51.32,51.46,51.3,51.36,38200.0,34.2457,34.3392,34.2324,34.2724,38200.0
2007-11-30 10:30:00,51.37,51.57,51.36,51.54,34300.0,34.2791,34.4126,34.2724,34.3925,34300.0
2007-11-30 10:35:00,51.54,51.55,51.44,51.5,19600.0,34.3925,34.3992,34.3258,34.3658,19600.0
2007-11-30 10:40:00,51.5,51.51,51.33,51.33,55200.0,34.3658,34.3725,34.2524,34.2524,55200.0
2007-11-30 10:45:00,51.33,51.34,51.17,51.17,20000.0,34.2524,34.2591,34.1456,34.1456,20000.0
2007-11-30 10:50:00,51.17,51.22,51.16,51.2,26300.0,34.1456,34.179,34.139,34.1657,26300.0
2007-11-30 10:55:00,51.21,51.39,51.19,51.34,31400.0,34.1723,34.2924,34.159,34.2591,31400.0
2007-11-30 11:00:00,51.34,51.46,51.34,51.36,17000.0,34.2591,34.3392,34.2591,34.2724,17000.0
2007-11-30 11:05:00,51.36,51.49,51.35,51.46,14600.0,34.2724,34.3592,34.2658,34.3392,14600.0
2007-11-30 11:10:00,51.46,51.46,51.31,51.31,23400.0,34.3392,34.3392,34.2391,34.2391,23400.0
2007-11-30 11:15:00,51.31,51.33,51.1,51.11,33100.0,34.2391,34.2524,34.0989,34.1056,33100.0
2007-11-30 11:20:00,51.11,51.2,51.08,51.1,33000.0,34.1056,34.1657,34.0856,34.0989,33000.0
2007-11-30 11:25:00,51.11,51.24,51.02,51.04,36900.0,34.1056,34.1923,34.0455,34.0589,36900.0
2007-11-30 11:30:00,51.05,51.07,50.98,51.04,26100.0,34.0656,34.0789,34.0189,34.0589,26100.0
2007-11-30 11:35:00,51.02,51.07,51.0,51.05,19200.0,34.0455,34.0789,34.0322,34.0656,19200.0
2007-11-30 11:40:00,51.06,51.12,51.04,51.12,27000.0,34.0722,34.1123,34.0589,34.1123,27000.0
2007-11-30 11:45:00,51.12,51.15,51.1,51.15,17700.0,34.1123,34.1323,34.0989,34.1323,17700.0
2007-11-30 11:50:00,51.15,51.15,51.1,51.11,15100.0,34.1323,34.1323,34.0989,34.1056,15100.0
2007-11-30 11:55:00,51.1,51.14,51.07,51.1,31500.0,34.0989,34.1256,34.0789,34.0989,31500.0
2007-11-30 12:00:00,51.11,51.11,51.05,51.07,15800.0,34.1056,34.1056,34.0656,34.0789,15800.0
2007-11-30 12:05:00,51.07,51.09,50.98,50.98,17600.0,34.0789,34.0923,34.0189,34.0189,17600.0
2007-11-30 12:10:00,50.98,51.0,50.97,50.98,7500.0,34.0189,34.0322,34.0122,34.0189,7500.0
2007-11-30 12:15:00,50.99,51.0,50.95,50.97,5800.0,34.0255,34.0322,33.9988,34.0122,5800.0
2007-11-30 12:20:00,50.97,51.0,50.95,50.95,6400.0,34.0122,34.0322,33.9988,33.9988,6400.0
2007-11-30 12:25:00,50.95,51.0,50.92,51.0,17900.0,33.9988,34.0322,33.9788,34.0322,17900.0
2007-11-30 12:30:00,50.97,51.01,50.94,51.01,13200.0,34.0122,34.0389,33.9922,34.0389,13200.0
2007-11-30 12:35:00,51.02,51.02,50.93,51.0,14900.0,34.0455,34.0455,33.9855,34.0322,14900.0
2007-11-30 12:40:00,51.0,51.05,50.98,51.02,17800.0,34.0322,34.0656,34.0189,34.0455,17800.0
2007-11-30 12:45:00,51.03,51.1,51.0,51.07,29800.0,34.0522,34.0989,34.0322,34.0789,29800.0
2007-11-30 12:50:00,51.07,51.11,51.03,51.05,14900.0,34.0789,34.1056,34.0522,34.0656,14900.0
2007-11-30 12:55:00,51.05,51.08,51.03,51.05,14200.0,34.0656,34.0856,34.0522,34.0656,14200.0
2007-11-30 13:00:00,51.07,51.09,51.03,51.09,9900.0,34.0789,34.0923,34.0522,34.0923,9900.0
2007-11-30 13:05:00,51.1,51.11,51.06,51.09,5500.0,34.0989,34.1056,34.0722,34.0923,5500.0
2007-11-30 13:10:00,51.07,51.1,51.04,51.04,14200.0,34.0789,34.0989,34.0589,34.0589,14200.0
2007-11-30 13:15:00,51.07,51.16,51.07,51.13,12200.0,34.0789,34.139,34.0789,34.1189,12200.0
2007-11-30 13:20:00,51.15,51.23,51.15,51.21,6200.0,34.1323,34.1857,34.1323,34.1723,6200.0
2007-11-30 13:25:00,51.23,51.29,51.21,51.27,12500.0,34.1857,34.2257,34.1723,34.2124,12500.0
2007-11-30 13:30:00,51.28,51.33,51.27,51.3,5200.0,34.219,34.2524,34.2124,34.2324,5200.0
2007-11-30 13:35:00,51.32,51.4,51.32,51.36,19800.0,34.2457,34.2991,34.2457,34.2724,19800.0
2007-11-30 13:40:00,51.36,51.4,51.23,51.25,17500.0,34.2724,34.2991,34.1857,34.199,17500.0
2007-11-30 13:45:00,51.25,51.3,51.25,51.27,6700.0,34.199,34.2324,34.199,34.2124,6700.0
2007-11-30 13:50:00,51.28,51.29,51.22,51.28,8200.0,34.219,34.2257,34.179,34.219,8200.0
2007-11-30 13:55:00,51.27,51.31,51.23,51.27,9600.0,34.2124,34.2391,34.1857,34.2124,9600.0
2007-11-30 14:00:00,51.26,51.28,51.13,51.14,15600.0,34.2057,34.219,34.1189,34.1256,15600.0
2007-11-30 14:05:00,51.15,51.2,51.11,51.19,15700.0,34.1323,34.1657,34.1056,34.159,15700.0
2007-11-30 14:10:00,51.17,51.28,51.16,51.2,11900.0,34.1456,34.219,34.139,34.1657,11900.0
2007-11-30 14:15:00,51.21,51.34,51.21,51.33,18900.0,34.1723,34.2591,34.1723,34.2524,18900.0
2007-11-30 14:20:00,51.34,51.36,51.28,51.31,25200.0,34.2591,34.2724,34.219,34.2391,25200.0
2007-11-30 14:25:00,51.3,51.32,51.25,51.25,18500.0,34.2324,34.2457,34.199,34.199,18500.0
2007-11-30 14:30:00,51.25,51.25,51.14,51.23,32600.0,34.199,34.199,34.1256,34.1857,32600.0
2007-11-30 14:35:00,51.24,51.31,51.21,51.27,18900.0,34.1923,34.2391,34.1723,34.2124,18900.0
2007-11-30 14:40:00,51.27,51.27,51.23,51.24,27000.0,34.2124,34.2124,34.1857,34.1923,27000.0
2007-11-30 14:45:00,51.23,51.26,51.04,51.04,68200.0,34.1857,34.2057,34.0589,34.0589,68200.0
2007-11-30 14:50:00,51.04,51.05,50.87,50.92,53500.0,34.0589,34.0656,33.9454,33.9788,53500.0
2007-11-30 14:55:00,50.91,50.99,50.86,50.94,31200.0,33.9721,34.0255,33.9388,33.9922,31200.0
2007-11-30 15:00:00,50.94,51.02,50.91,50.99,37900.0,33.9922,34.0455,33.9721,34.0255,37900.0
2007-11-30 15:05:00,51.01,51.01,50.89,50.97,33800.0,34.0389,34.0389,33.9588,34.0122,33800.0
2007-11-30 15:10:00,51.0,51.01,50.79,50.89,31100.0,34.0322,34.0389,33.8921,33.9588,31100.0
2007-11-30 15:15:00,50.87,50.91,50.81,50.87,16500.0,33.9454,33.9721,33.9054,33.9454,16500.0
2007-11-30 15:20:00,50.87,51.02,50.86,50.97,19400.0,33.9454,34.0455,33.9388,34.0122,19400.0
2007-11-30 15:25:00,50.97,51.08,50.94,51.0,28800.0,34.0122,34.0856,33.9922,34.0322,28800.0
2007-11-30 15:30:00,51.03,51.08,50.91,50.91,38700.0,34.0522,34.0856,33.9721,33.9721,38700.0
2007-11-30 15:35:00,50.93,51.01,50.93,50.96,38900.0,33.9855,34.0389,33.9855,34.0055,38900.0
2007-11-30 15:40:00,50.96,51.19,50.96,51.14,66600.0,34.0055,34.159,34.0055,34.1256,66600.0
2007-11-30 15:45:00,51.14,51.15,51.03,51.06,62300.0,34.1256,34.1323,34.0522,34.0722,62300.0
2007-11-30 15:50:00,51.07,51.17,51.01,51.16,79100.0,34.0789,34.1456,34.0389,34.139,79100.0
2007-11-30 15:55:00,51.16,51.25,51.14,51.25,112600.0,34.139,34.199,34.1256,34.199,112600.0
2007-12-03 09:30:00,51.48,51.48,50.76,51.03,51400.0,34.3525,34.3525,33.872,34.0522,51400.0
2007-12-03 09:35:00,51.04,51.19,50.99,51.14,33000.0,34.0589,34.159,34.0255,34.1256,33000.0
2007-12-03 09:40:00,51.13,51.13,50.92,51.03,45700.0,34.1189,34.1189,33.9788,34.0522,45700.0
2007-12-03 09:45:00,51.02,51.11,50.99,51.11,33900.0,34.0455,34.1056,34.0255,34.1056,33900.0
2007-12-03 09:50:00,51.1,51.11,51.03,51.1,25100.0,34.0989,34.1056,34.0522,34.0989,25100.0
2007-12-03 09:55:00,51.1,51.18,51.07,51.14,28400.0,34.0989,34.1523,34.0789,34.1256,28400.0
2007-12-03 10:00:00,51.13,51.25,51.11,51.13,49900.0,34.1189,34.199,34.1056,34.1189,49900.0
2007-12-03 10:05:00,51.14,51.18,51.08,51.16,27000.0,34.1256,34.1523,34.0856,34.139,27000.0
2007-12-03 10:10:00,51.17,51.25,51.17,51.23,22700.0,34.1456,34.199,34.1456,34.1857,22700.0
2007-12-03 10:15:00,51.24,51.43,51.24,51.42,42400.0,34.1923,34.3191,34.1923,34.3125,42400.0
2007-12-03 10:20:00,51.42,51.52,51.42,51.52,30400.0,34.3125,34.3792,34.3125,34.3792,30400.0
2007-12-03 10:25:00,51.51,51.6,51.48,51.5,28500.0,34.3725,34.4326,34.3525,34.3658,28500.0
2007-12-03 10:30:00,51.51,51.66,51.48,51.65,36500.0,34.3725,34.4726,34.3525,34.4659,36500.0
2007-12-03 10:35:00,51.66,51.75,51.62,51.74,53100.0,34.4726,34.5327,34.4459,34.526,53100.0
2007-12-03 10:40:00,51.74,51.85,51.7,51.74,52500.0,34.526,34.5994,34.4993,34.526,52500.0
2007-12-03 10:45:00,51.77,51.77,51.66,51.66,27500.0,34.546,34.546,34.4726,34.4726,27500.0
2007-12-03 10:50:00,51.66,51.79,51.6,51.7,45700.0,34.4726,34.5594,34.4326,34.4993,45700.0
2007-12-03 10:55:00,51.68,51.75,51.53,51.58,48800.0,34.486,34.5327,34.3859,34.4192,48800.0
2007-12-03 11:00:00,51.61,51.69,51.58,51.64,21700.0,34.4392,34.4926,34.4192,34.4593,21700.0
2007-12-03 11:05:00,51.64,51.73,51.5,51.7,51500.0,34.4593,34.5193,34.3658,34.4993,51500.0
2007-12-03 11:10:00,51.7,51.7,51.55,51.56,22400.0,34.4993,34.4993,34.3992,34.4059,22400.0
2007-12-03 11:15:00,51.56,51.56,51.51,51.51,13800.0,34.4059,34.4059,34.3725,34.3725,13800.0
2007-12-03 11:20:00,51.51,51.66,51.46,51.66,27900.0,34.3725,34.4726,34.3392,34.4726,27900.0
2007-12-03 11:25:00,51.66,51.76,51.61,51.68,55500.0,34.4726,34.5393,34.4392,34.486,55500.0
2007-12-03 11:30:00,51.71,51.72,51.62,51.64,34200.0,34.506,34.5127,34.4459,34.4593,34200.0
2007-12-03 11:35:00,51.64,51.75,51.63,51.69,41400.0,34.4593,34.5327,34.4526,34.4926,41400.0
2007-12-03 11:40:00,51.7,51.72,51.68,51.69,19400.0,34.4993,34.5127,34.486,34.4926,19400.0
2007-12-03 11:45:00,51.69,51.79,51.68,51.78,23200.0,34.4926,34.5594,34.486,34.5527,23200.0
2007-12-03 11:50:00,51.77,51.85,51.75,51.85,23500.0,34.546,34.5994,34.5327,34.5994,23500.0
2007-12-03 11:55:00,51.83,51.85,51.8,51.82,13100.0,34.5861,34.5994,34.566,34.5794,13100.0
2007-12-03 12:00:00,51.82,51.83,51.8,51.8,11400.0,34.5794,34.5861,34.566,34.566,11400.0
2007-12-03 12:05:00,51.8,51.83,51.75,51.75,17900.0,34.566,34.5861,34.5327,34.5327,17900.0
2007-12-03 12:10:00,51.75,51.83,51.75,51.82,13600.0,34.5327,34.5861,34.5327,34.5794,13600.0
2007-12-03 12:15:00,51.82,51.83,51.8,51.82,8300.0,34.5794,34.5861,34.566,34.5794,8300.0
2007-12-03 12:20:00,51.82,51.84,51.81,51.81,9900.0,34.5794,34.5927,34.5727,34.5727,9900.0
2007-12-03 12:25:00,51.82,51.87,51.81,51.87,27900.0,34.5794,34.6127,34.5727,34.6127,27900.0
2007-12-03 12:30:00,51.87,51.93,51.87,51.93,19700.0,34.6127,34.6528,34.6127,34.6528,19700.0
2007-12-03 12:35:00,51.92,51.95,51.89,51.93,20800.0,34.6461,34.6661,34.6261,34.6528,20800.0
2007-12-03 12:40:00,51.94,51.98,51.92,51.93,22500.0,34.6595,34.6861,34.6461,34.6528,22500.0
2007-12-03 12:45:00,51.92,51.98,51.91,51.98,16700.0,34.6461,34.6861,34.6394,34.6861,16700.0
2007-12-03 12:50:00,51.98,51.99,51.92,51.96,22700.0,34.6861,34.6928,34.6461,34.6728,22700.0
2007-12-03 12:55:00,51.95,51.97,51.92,51.96,19700.0,34.6661,34.6795,34.6461,34.6728,19700.0
2007-12-03 13:00:00,51.96,51.96,51.83,51.87,25400.0,34.6728,34.6728,34.5861,34.6127,25400.0
2007-12-03 13:05:00,51.86,51.9,51.82,51.87,27600.0,34.6061,34.6328,34.5794,34.6127,27600.0
2007-12-03 13:10:00,51.86,51.9,51.85,51.87,16500.0,34.6061,34.6328,34.5994,34.6127,16500.0
2007-12-03 13:15:00,51.88,51.92,51.86,51.9,24100.0,34.6194,34.6461,34.6061,34.6328,24100.0
2007-12-03 13:20:00,51.91,51.93,51.87,51.88,12400.0,34.6394,34.6528,34.6127,34.6194,12400.0
2007-12-03 13:25:00,51.88,51.92,51.78,51.78,18900.0,34.6194,34.6461,34.5527,34.5527,18900.0
2007-12-03 13:30:00,51.78,51.82,51.72,51.75,23000.0,34.5527,34.5794,34.5127,34.5327,23000.0
2007-12-03 13:35:00,51.75,51.8,51.68,51.76,23500.0,34.5327,34.566,34.486,34.5393,23500.0
2007-12-03 13:40:00,51.75,51.75,51.63,51.64,22900.0,34.5327,34.5327,34.4526,34.4593,22900.0
2007-12-03 13:45:00,51.65,51.69,51.61,51.66,9300.0,34.4659,34.4926,34.4392,34.4726,9300.0
2007-12-03 13:50:00,51.66,51.66,51.52,51.52,16800.0,34.4726,34.4726,34.3792,34.3792,16800.0
2007-12-03 13:55:00,51.52,51.6,51.51,51.52,21200.0,34.3792,34.4326,34.3725,34.3792,21200.0
2007-12-03 14:00:00,51.54,51.72,51.54,51.65,19700.0,34.3925,34.5127,34.3925,34.4659,19700.0
2007-12-03 14:05:00,51.64,51.73,51.64,51.73,17200.0,34.4593,34.5193,34.4593,34.5193,17200.0
2007-12-03 14:10:00,51.72,51.72,51.63,51.64,14000.0,34.5127,34.5127,34.4526,34.4593,14000.0
2007-12-03 14:15:00,51.62,51.64,51.59,51.59,9400.0,34.4459,34.4593,34.4259,34.4259,9400.0
2007-12-03 14:20:00,51.63,51.68,51.6,51.64,14600.0,34.4526,34.486,34.4326,34.4593,14600.0
2007-12-03 14:25:00,51.65,51.65,51.54,51.54,6500.0,34.4659,34.4659,34.3925,34.3925,6500.0
2007-12-03 14:30:00,51.54,51.59,51.47,51.53,24800.0,34.3925,34.4259,34.3458,34.3859,24800.0
2007-12-03 14:35:00,51.52,51.65,51.5,51.62,17900.0,34.3792,34.4659,34.3658,34.4459,17900.0
2007-12-03 14:40:00,51.62,51.71,51.57,51.62,14500.0,34.4459,34.506,34.4126,34.4459,14500.0
2007-12-03 14:45:00,51.62,51.64,51.53,51.63,13100.0,34.4459,34.4593,34.3859,34.4526,13100.0
2007-12-03 14:50:00,51.63,51.74,51.62,51.74,14600.0,34.4526,34.526,34.4459,34.526,14600.0
2007-12-03 14:55:00,51.72,51.73,51.64,51.68,9900.0,34.5127,34.5193,34.4593,34.486,9900.0
2007-12-03 15:00:00,51.65,51.67,51.59,51.59,14400.0,34.4659,34.4793,34.4259,34.4259,14400.0
2007-12-03 15:05:00,51.6,51.63,51.42,51.43,28900.0,34.4326,34.4526,34.3125,34.3191,28900.0
2007-12-03 15:10:00,51.43,51.57,51.39,51.52,29300.0,34.3191,34.4126,34.2924,34.3792,29300.0
2007-12-03 15:15:00,51.52,51.59,51.43,51.43,33200.0,34.3792,34.4259,34.3191,34.3191,33200.0
2007-12-03 15:20:00,51.43,51.69,51.34,51.69,130600.0,34.3191,34.4926,34.2591,34.4926,130600.0
2007-12-03 15:25:00,51.67,51.73,51.62,51.68,33600.0,34.4793,34.5193,34.4459,34.486,33600.0
2007-12-03 15:30:00,51.68,51.71,51.6,51.61,29800.0,34.486,34.506,34.4326,34.4392,29800.0
2007-12-03 15:35:00,51.63,51.72,51.59,51.59,23400.0,34.4526,34.5127,34.4259,34.4259,23400.0
2007-12-03 15:40:00,51.6,51.68,51.58,51.58,34000.0,34.4326,34.486,34.4192,34.4192,34000.0
2007-12-03 15:45:00,51.58,51.59,51.44,51.45,45500.0,34.4192,34.4259,34.3258,34.3325,45500.0
2007-12-03 15:50:00,51.45,51.46,51.36,51.44,67000.0,34.3325,34.3392,34.2724,34.3258,67000.0
2007-12-03 15:55:00,51.43,51.51,51.39,51.51,97100.0,34.3191,34.3725,34.2924,34.3725,97100.0
2007-12-04 09:30:00,51.14,51.2,51.0,51.19,57500.0,34.1256,34.1657,34.0322,34.159,57500.0
2007-12-04 09:35:00,51.17,51.19,51.0,51.07,52400.0,34.1456,34.159,34.0322,34.0789,52400.0
2007-12-04 09:40:00,51.07,51.07,50.98,50.99,31100.0,34.0789,34.0789,34.0189,34.0255,31100.0
2007-12-04 09:45:00,50.97,50.99,50.84,50.9,25600.0,34.0122,34.0255,33.9254,33.9655,25600.0
2007-12-04 09:50:00,50.9,50.92,50.85,50.87,26800.0,33.9655,33.9788,33.9321,33.9454,26800.0
2007-12-04 09:55:00,50.87,51.01,50.84,51.01,44800.0,33.9454,34.0389,33.9254,34.0389,44800.0
2007-12-04 10:00:00,51.0,51.11,50.95,51.09,18600.0,34.0322,34.1056,33.9988,34.0923,18600.0
2007-12-04 10:05:00,51.07,51.11,51.03,51.03,11400.0,34.0789,34.1056,34.0522,34.0522,11400.0
2007-12-04 10:10:00,51.05,51.13,51.03,51.13,13900.0,34.0656,34.1189,34.0522,34.1189,13900.0
2007-12-04 10:15:00,51.12,51.15,51.09,51.15,16600.0,34.1123,34.1323,34.0923,34.1323,16600.0
2007-12-04 10:20:00,51.15,51.26,51.12,51.23,46800.0,34.1323,34.2057,34.1123,34.1857,46800.0
2007-12-04 10:25:00,51.24,51.39,51.23,51.34,34600.0,34.1923,34.2924,34.1857,34.2591,34600.0
2007-12-04 10:30:00,51.35,51.42,51.31,51.36,31900.0,34.2658,34.3125,34.2391,34.2724,31900.0
2007-12-04 10:35:00,51.34,51.41,51.24,51.33,47300.0,34.2591,34.3058,34.1923,34.2524,47300.0
2007-12-04 10:40:00,51.35,51.54,51.33,51.53,23100.0,34.2658,34.3925,34.2524,34.3859,23100.0
2007-12-04 10:45:00,51.52,51.52,51.39,51.41,13100.0,34.3792,34.3792,34.2924,34.3058,13100.0
2007-12-04 10:50:00,51.41,51.53,51.4,51.46,11900.0,34.3058,34.3859,34.2991,34.3392,11900.0
2007-12-04 10:55:00,51.47,51.54,51.44,51.51,9300.0,34.3458,34.3925,34.3258,34.3725,9300.0
2007-12-04 11:00:00,51.49,51.53,51.47,51.53,8700.0,34.3592,34.3859,34.3458,34.3859,8700.0
2007-12-04 11:05:00,51.5,51.57,51.49,51.56,13100.0,34.3658,34.4126,34.3592,34.4059,13100.0
2007-12-04 11:10:00,51.56,51.68,51.54,51.65,11000.0,34.4059,34.486,34.3925,34.4659,11000.0
2007-12-04 11:15:00,51.66,51.69,51.6,51.68,15900.0,34.4726,34.4926,34.4326,34.486,15900.0
2007-12-04 11:20:00,51.66,51.75,51.65,51.7,24600.0,34.4726,34.5327,34.4659,34.4993,24600.0
2007-12-04 11:25:00,51.7,51.77,51.69,51.73,41600.0,34.4993,34.546,34.4926,34.5193,41600.0
2007-12-04 11:30:00,51.73,51.78,51.63,51.63,21200.0,34.5193,34.5527,34.4526,34.4526,21200.0
2007-12-04 11:35:00,51.64,51.72,51.54,51.67,43800.0,34.4593,34.5127,34.3925,34.4793,43800.0
2007-12-04 11:40:00,51.69,51.79,51.66,51.79,15700.0,34.4926,34.5594,34.4726,34.5594,15700.0
2007-12-04 11:45:00,51.78,51.88,51.74,51.85,68500.0,34.5527,34.6194,34.526,34.5994,68500.0
2007-12-04 11:50:00,51.84,51.85,51.77,51.78,18100.0,34.5927,34.5994,34.546,34.5527,18100.0
2007-12-04 11:55:00,51.78,51.83,51.69,51.82,35400.0,34.5527,34.5861,34.4926,34.5794,35400.0
2007-12-04 12:00:00,51.82,51.91,51.79,51.83,51600.0,34.5794,34.6394,34.5594,34.5861,51600.0
2007-12-04 12:05:00,51.85,51.92,51.84,51.89,11600.0,34.5994,34.6461,34.5927,34.6261,11600.0
2007-12-04 12:10:00,51.9,51.93,51.74,51.76,37700.0,34.6328,34.6528,34.526,34.5393,37700.0
2007-12-04 12:15:00,51.75,51.79,51.71,51.72,18800.0,34.5327,34.5594,34.506,34.5127,18800.0
2007-12-04 12:20:00,51.72,51.77,51.7,51.71,19500.0,34.5127,34.546,34.4993,34.506,19500.0
2007-12-04 12:25:00,51.71,51.75,51.71,51.73,13900.0,34.506,34.5327,34.506,34.5193,13900.0
2007-12-04 12:30:00,51.73,51.75,51.71,51.72,9600.0,34.5193,34.5327,34.506,34.5127,9600.0
2007-12-04 12:35:00,51.72,51.74,51.67,51.67,13600.0,34.5127,34.526,34.4793,34.4793,13600.0
2007-12-04 12:40:00,51.67,51.69,51.65,51.66,8500.0,34.4793,34.4926,34.4659,34.4726,8500.0
2007-12-04 12:45:00,51.65,51.78,51.64,51.75,13700.0,34.4659,34.5527,34.4593,34.5327,13700.0
2007-12-04 12:50:00,51.75,51.75,51.69,51.69,9400.0,34.5327,34.5327,34.4926,34.4926,9400.0
2007-12-04 12:55:00,51.7,51.71,51.57,51.57,18400.0,34.4993,34.506,34.4126,34.4126,18400.0
2007-12-04 13:00:00,51.58,51.67,51.58,51.6,67100.0,34.4192,34.4793,34.4192,34.4326,67100.0
2007-12-04 13:05:00,51.59,51.59,51.48,51.49,18600.0,34.4259,34.4259,34.3525,34.3592,18600.0
2007-12-04 13:10:00,51.5,51.53,51.48,51.51,15300.0,34.3658,34.3859,34.3525,34.3725,15300.0
2007-12-04 13:15:00,51.51,51.52,51.46,51.46,8900.0,34.3725,34.3792,34.3392,34.3392,8900.0
2007-12-04 13:20:00,51.45,51.46,51.44,51.45,10800.0,34.3325,34.3392,34.3258,34.3325,10800.0
2007-12-04 13:25:00,51.44,51.45,51.39,51.44,13300.0,34.3258,34.3325,34.2924,34.3258,13300.0
2007-12-04 13:30:00,51.44,51.48,51.42,51.47,16300.0,34.3258,34.3525,34.3125,34.3458,16300.0
2007-12-04 13:35:00,51.46,51.47,51.4,51.44,11100.0,34.3392,34.3458,34.2991,34.3258,11100.0
2007-12-04 13:40:00,51.47,51.47,51.38,51.44,15300.0,34.3458,34.3458,34.2858,34.3258,15300.0
2007-12-04 13:45:00,51.44,51.57,51.44,51.56,12300.0,34.3258,34.4126,34.3258,34.4059,12300.0
2007-12-04 13:50:00,51.57,51.57,51.49,51.49,16900.0,34.4126,34.4126,34.3592,34.3592,16900.0
2007-12-04 13:55:00,51.49,51.49,51.39,51.41,17400.0,34.3592,34.3592,34.2924,34.3058,17400.0
2007-12-04 14:00:00,51.38,51.42,51.29,51.31,20500.0,34.2858,34.3125,34.2257,34.2391,20500.0
2007-12-04 14:05:00,51.32,51.32,51.27,51.29,19800.0,34.2457,34.2457,34.2124,34.2257,19800.0
2007-12-04 14:10:00,51.29,51.33,51.24,51.31,12500.0,34.2257,34.2524,34.1923,34.2391,12500.0
2007-12-04 14:15:00,51.31,51.33,51.27,51.28,21900.0,34.2391,34.2524,34.2124,34.219,21900.0
2007-12-04 14:20:00,51.29,51.38,51.29,51.32,24300.0,34.2257,34.2858,34.2257,34.2457,24300.0
2007-12-04 14:25:00,51.31,51.33,51.26,51.32,27900.0,34.2391,34.2524,34.2057,34.2457,27900.0
2007-12-04 14:30:00,51.32,51.37,51.3,51.31,13800.0,34.2457,34.2791,34.2324,34.2391,13800.0
2007-12-04 14:35:00,51.31,51.37,51.3,51.37,18300.0,34.2391,34.2791,34.2324,34.2791,18300.0
2007-12-04 14:40:00,51.36,51.41,51.33,51.34,17100.0,34.2724,34.3058,34.2524,34.2591,17100.0
2007-12-04 14:45:00,51.34,51.43,51.31,51.4,20500.0,34.2591,34.3191,34.2391,34.2991,20500.0
2007-12-04 14:50:00,51.4,51.43,51.38,51.41,10600.0,34.2991,34.3191,34.2858,34.3058,10600.0
2007-12-04 14:55:00,51.42,51.53,51.38,51.48,13600.0,34.3125,34.3859,34.2858,34.3525,13600.0
2007-12-04 15:00:00,51.48,51.5,51.43,51.44,14500.0,34.3525,34.3658,34.3191,34.3258,14500.0
2007-12-04 15:05:00,51.44,51.45,51.34,51.45,14300.0,34.3258,34.3325,34.2591,34.3325,14300.0
2007-12-04 15:10:00,51.44,51.45,51.34,51.38,26200.0,34.3258,34.3325,34.2591,34.2858,26200.0
2007-12-04 15:15:00,51.38,51.45,51.37,51.41,12800.0,34.2858,34.3325,34.2791,34.3058,12800.0
2007-12-04 15:20:00,51.4,51.46,51.35,51.46,19400.0,34.2991,34.3392,34.2658,34.3392,19400.0
2007-12-04 15:25:00,51.46,51.49,51.31,51.33,32400.0,34.3392,34.3592,34.2391,34.2524,32400.0
2007-12-04 15:30:00,51.32,51.36,51.23,51.27,34200.0,34.2457,34.2724,34.1857,34.2124,34200.0
2007-12-04 15:35:00,51.28,51.33,51.19,51.21,40100.0,34.219,34.2524,34.159,34.1723,40100.0
2007-12-04 15:40:00,51.22,51.22,51.06,51.19,66100.0,34.179,34.179,34.0722,34.159,66100.0
2007-12-04 15:45:00,51.19,51.19,51.07,51.15,39700.0,34.159,34.159,34.0789,34.1323,39700.0
2007-12-04 15:50:00,51.15,51.19,51.08,51.19,47900.0,34.1323,34.159,34.0856,34.159,47900.0
2007-12-04 15:55:00,51.18,51.23,51.15,51.19,92500.0,34.1523,34.1857,34.1323,34.159,92500.0
2007-12-05 09:30:00,51.56,52.0,51.38,51.64,70700.0,34.4059,34.6995,34.2858,34.4593,70700.0
2007-12-05 09:35:00,51.64,51.75,51.53,51.74,56700.0,34.4593,34.5327,34.3859,34.526,56700.0
2007-12-05 09:40:00,51.74,51.81,51.66,51.74,35400.0,34.526,34.5727,34.4726,34.526,35400.0
2007-12-05 09:45:00,51.76,51.77,51.55,51.62,57100.0,34.5393,34.546,34.3992,34.4459,57100.0
2007-12-05 09:50:00,51.63,51.65,51.6,51.63,28800.0,34.4526,34.4659,34.4326,34.4526,28800.0
2007-12-05 09:55:00,51.63,51.78,51.63,51.77,58400.0,34.4526,34.5527,34.4526,34.546,58400.0
2007-12-05 10:00:00,51.77,51.82,51.72,51.79,83900.0,34.546,34.5794,34.5127,34.5594,83900.0
2007-12-05 10:05:00,51.81,51.82,51.72,51.73,41800.0,34.5727,34.5794,34.5127,34.5193,41800.0
2007-12-05 10:10:00,51.73,51.77,51.62,51.65,41400.0,34.5193,34.546,34.4459,34.4659,41400.0
2007-12-05 10:15:00,51.65,51.67,51.61,51.67,32900.0,34.4659,34.4793,34.4392,34.4793,32900.0
2007-12-05 10:20:00,51.72,51.81,51.68,51.79,26600.0,34.5127,34.5727,34.486,34.5594,26600.0
2007-12-05 10:25:00,51.8,51.82,51.77,51.8,48300.0,34.566,34.5794,34.546,34.566,48300.0
2007-12-05 10:30:00,51.8,51.8,51.7,51.76,38300.0,34.566,34.566,34.4993,34.5393,38300.0
2007-12-05 10:35:00,51.76,51.81,51.75,51.79,24000.0,34.5393,34.5727,34.5327,34.5594,24000.0
2007-12-05 10:40:00,51.79,51.81,51.76,51.79,27800.0,34.5594,34.5727,34.5393,34.5594,27800.0
2007-12-05 10:45:00,51.79,51.81,51.77,51.78,20200.0,34.5594,34.5727,34.546,34.5527,20200.0
2007-12-05 10:50:00,51.78,51.81,51.77,51.77,28400.0,34.5527,34.5727,34.546,34.546,28400.0
2007-12-05 10:55:00,51.77,51.81,51.76,51.81,20600.0,34.546,34.5727,34.5393,34.5727,20600.0
2007-12-05 11:00:00,51.82,51.89,51.79,51.8,35900.0,34.5794,34.6261,34.5594,34.566,35900.0
2007-12-05 11:05:00,51.81,51.83,51.75,51.75,26600.0,34.5727,34.5861,34.5327,34.5327,26600.0
2007-12-05 11:10:00,51.76,51.82,51.76,51.79,22400.0,34.5393,34.5794,34.5393,34.5594,22400.0
2007-12-05 11:15:00,51.8,51.81,51.77,51.81,22400.0,34.566,34.5727,34.546,34.5727,22400.0
2007-12-05 11:20:00,51.8,51.82,51.74,51.78,35000.0,34.566,34.5794,34.526,34.5527,35000.0
2007-12-05 11:25:00,51.77,51.82,51.77,51.79,31800.0,34.546,34.5794,34.546,34.5594,31800.0
2007-12-05 11:30:00,51.8,51.82,51.78,51.81,51100.0,34.566,34.5794,34.5527,34.5727,51100.0
2007-12-05 11:35:00,51.8,51.81,51.7,51.76,62400.0,34.566,34.5727,34.4993,34.5393,62400.0
2007-12-05 11:40:00,51.76,51.79,51.72,51.74,21900.0,34.5393,34.5594,34.5127,34.526,21900.0
2007-12-05 11:45:00,51.75,51.77,51.73,51.76,18800.0,34.5327,34.546,34.5193,34.5393,18800.0
2007-12-05 11:50:00,51.77,51.8,51.75,51.79,32400.0,34.546,34.566,34.5327,34.5594,32400.0
2007-12-05 11:55:00,51.79,51.79,51.77,51.78,23900.0,34.5594,34.5594,34.546,34.5527,23900.0
2007-12-05 12:00:00,51.78,51.8,51.76,51.8,54500.0,34.5527,34.566,34.5393,34.566,54500.0
2007-12-05 12:05:00,51.79,51.81,51.79,51.8,32600.0,34.5594,34.5727,34.5594,34.566,32600.0
2007-12-05 12:10:00,51.8,51.82,51.78,51.79,22000.0,34.566,34.5794,34.5527,34.5594,22000.0
2007-12-05 12:15:00,51.79,51.81,51.78,51.8,11500.0,34.5594,34.5727,34.5527,34.566,11500.0
2007-12-05 12:20:00,51.8,51.82,51.79,51.8,33300.0,34.566,34.5794,34.5594,34.566,33300.0
2007-12-05 12:25:00,51.8,51.81,51.78,51.8,25700.0,34.566,34.5727,34.5527,34.566,25700.0
2007-12-05 12:30:00,51.8,51.82,51.79,51.79,35000.0,34.566,34.5794,34.5594,34.5594,35000.0
2007-12-05 12:35:00,51.79,51.81,51.78,51.8,21200.0,34.5594,34.5727,34.5527,34.566,21200.0
2007-12-05 12:40:00,51.8,51.8,51.78,51.8,17200.0,34.566,34.566,34.5527,34.566,17200.0
2007-12-05 12:45:00,51.8,51.82,51.79,51.8,28100.0,34.566,34.5794,34.5594,34.566,28100.0
2007-12-05 12:50:00,51.81,51.86,51.8,51.83,25700.0,34.5727,34.6061,34.566,34.5861,25700.0
2007-12-05 12:55:00,51.84,51.85,51.74,51.81,47600.0,34.5927,34.5994,34.526,34.5727,47600.0
2007-12-05 13:00:00,51.8,51.81,51.68,51.78,33600.0,34.566,34.5727,34.486,34.5527,33600.0
2007-12-05 13:05:00,51.76,51.83,51.73,51.76,25200.0,34.5393,34.5861,34.5193,34.5393,25200.0
2007-12-05 13:10:00,51.73,51.84,51.7,51.83,34600.0,34.5193,34.5927,34.4993,34.5861,34600.0
2007-12-05 13:15:00,51.84,51.84,51.73,51.75,22400.0,34.5927,34.5927,34.5193,34.5327,22400.0
2007-12-05 13:20:00,51.75,51.79,51.65,51.77,21200.0,34.5327,34.5594,34.4659,34.546,21200.0
2007-12-05 13:25:00,51.8,51.8,51.74,51.78,17100.0,34.566,34.566,34.526,34.5527,17100.0
2007-12-05 13:30:00,51.76,51.77,51.72,51.72,17600.0,34.5393,34.546,34.5127,34.5127,17600.0
2007-12-05 13:35:00,51.73,51.76,51.72,51.72,28400.0,34.5193,34.5393,34.5127,34.5127,28400.0
2007-12-05 13:40:00,51.72,51.73,51.69,51.7,23400.0,34.5127,34.5193,34.4926,34.4993,23400.0
2007-12-05 13:45:00,51.71,51.77,51.65,51.75,38900.0,34.506,34.546,34.4659,34.5327,38900.0
2007-12-05 13:50:00,51.74,51.76,51.73,51.74,17200.0,34.526,34.5393,34.5193,34.526,17200.0
2007-12-05 13:55:00,51.73,51.78,51.73,51.75,52200.0,34.5193,34.5527,34.5193,34.5327,52200.0
2007-12-05 14:00:00,51.74,51.75,51.71,51.74,19800.0,34.526,34.5327,34.506,34.526,19800.0
2007-12-05 14:05:00,51.74,51.79,51.74,51.77,21000.0,34.526,34.5594,34.526,34.546,21000.0
2007-12-05 14:10:00,51.76,51.77,51.74,51.75,17000.0,34.5393,34.546,34.526,34.5327,17000.0
2007-12-05 14:15:00,51.74,51.77,51.73,51.76,14200.0,34.526,34.546,34.5193,34.5393,14200.0
2007-12-05 14:20:00,51.76,51.78,51.63,51.63,41200.0,34.5393,34.5527,34.4526,34.4526,41200.0
2007-12-05 14:25:00,51.63,51.74,51.63,51.68,25200.0,34.4526,34.526,34.4526,34.486,25200.0
2007-12-05 14:30:00,51.69,51.79,51.66,51.76,19500.0,34.4926,34.5594,34.4726,34.5393,19500.0
2007-12-05 14:35:00,51.78,51.79,51.72,51.74,26000.0,34.5527,34.5594,34.5127,34.526,26000.0
2007-12-05 14:40:00,51.74,51.77,51.73,51.75,18100.0,34.526,34.546,34.5193,34.5327,18100.0
2007-12-05 14:45:00,51.75,51.78,51.74,51.77,20400.0,34.5327,34.5527,34.526,34.546,20400.0
2007-12-05 14:50:00,51.76,51.77,51.66,51.7,26300.0,34.5393,34.546,34.4726,34.4993,26300.0
2007-12-05 14:55:00,51.71,51.74,51.65,51.72,23900.0,34.506,34.526,34.4659,34.5127,23900.0
2007-12-05 15:00:00,51.7,51.75,51.68,51.74,14800.0,34.4993,34.5327,34.486,34.526,14800.0
2007-12-05 15:05:00,51.73,51.75,51.7,51.74,24500.0,34.5193,34.5327,34.4993,34.526,24500.0
2007-12-05 15:10:00,51.74,51.8,51.72,51.8,33700.0,34.526,34.566,34.5127,34.566,33700.0
2007-12-05 15:15:00,51.8,51.89,51.77,51.88,30100.0,34.566,34.6261,34.546,34.6194,30100.0
2007-12-05 15:20:00,51.9,51.91,51.85,51.85,51100.0,34.6328,34.6394,34.5994,34.5994,51100.0
2007-12-05 15:25:00,51.85,51.92,51.84,51.92,34300.0,34.5994,34.6461,34.5927,34.6461,34300.0
2007-12-05 15:30:00,51.91,51.94,51.87,51.91,45000.0,34.6394,34.6595,34.6127,34.6394,45000.0
2007-12-05 15:35:00,51.9,51.95,51.9,51.92,48200.0,34.6328,34.6661,34.6328,34.6461,48200.0
2007-12-05 15:40:00,51.92,51.98,51.88,51.97,45800.0,34.6461,34.6861,34.6194,34.6795,45800.0
2007-12-05 15:45:00,51.97,51.97,51.86,51.88,40200.0,34.6795,34.6795,34.6061,34.6194,40200.0
2007-12-05 15:50:00,51.89,51.89,51.82,51.83,61300.0,34.6261,34.6261,34.5794,34.5861,61300.0
2007-12-05 15:55:00,51.83,51.92,51.79,51.9,76500.0,34.5861,34.6461,34.5594,34.6328,76500.0
2007-12-06 09:30:00,51.91,52.0,51.75,51.95,24100.0,34.6394,34.6995,34.5327,34.6661,24100.0
2007-12-06 09:35:00,51.91,52.49,51.9,52.47,77800.0,34.6394,35.0265,34.6328,35.0131,77800.0
2007-12-06 09:40:00,52.47,52.77,52.41,52.41,50900.0,35.0131,35.2133,34.9731,34.9731,50900.0
2007-12-06 09:45:00,52.41,52.63,52.4,52.62,52100.0,34.9731,35.1199,34.9664,35.1132,52100.0
2007-12-06 09:50:00,52.61,52.63,52.55,52.62,85800.0,35.1065,35.1199,35.0665,35.1132,85800.0
2007-12-06 09:55:00,52.61,52.68,52.54,52.64,30200.0,35.1065,35.1533,35.0598,35.1266,30200.0
2007-12-06 10:00:00,52.68,52.69,52.52,52.55,72700.0,35.1533,35.1599,35.0465,35.0665,72700.0
2007-12-06 10:05:00,52.56,52.61,52.44,52.44,17900.0,35.0732,35.1065,34.9931,34.9931,17900.0
2007-12-06 10:10:00,52.44,52.56,52.44,52.47,24600.0,34.9931,35.0732,34.9931,35.0131,24600.0
2007-12-06 10:15:00,52.5,52.66,52.44,52.63,33900.0,35.0331,35.1399,34.9931,35.1199,33900.0
2007-12-06 10:20:00,52.62,52.69,52.49,52.57,27900.0,35.1132,35.1599,35.0265,35.0799,27900.0
2007-12-06 10:25:00,52.56,52.59,52.48,52.58,16600.0,35.0732,35.0932,35.0198,35.0865,16600.0
2007-12-06 10:30:00,52.58,52.58,52.34,52.38,21000.0,35.0865,35.0865,34.9264,34.9531,21000.0
2007-12-06 10:35:00,52.39,52.47,52.34,52.47,7000.0,34.9597,35.0131,34.9264,35.0131,7000.0
2007-12-06 10:40:00,52.47,52.48,52.38,52.43,23000.0,35.0131,35.0198,34.9531,34.9864,23000.0
2007-12-06 10:45:00,52.44,52.52,52.42,52.49,18200.0,34.9931,35.0465,34.9798,35.0265,18200.0
2007-12-06 10:50:00,52.52,52.54,52.5,52.52,11000.0,35.0465,35.0598,35.0331,35.0465,11000.0
2007-12-06 10:55:00,52.52,52.54,52.46,52.52,16700.0,35.0465,35.0598,35.0065,35.0465,16700.0
2007-12-06 11:00:00,52.54,52.55,52.32,52.34,11900.0,35.0598,35.0665,34.913,34.9264,11900.0
2007-12-06 11:05:00,52.31,52.45,52.27,52.43,9200.0,34.9064,34.9998,34.8797,34.9864,9200.0
2007-12-06 11:10:00,52.44,52.55,52.39,52.55,25900.0,34.9931,35.0665,34.9597,35.0665,25900.0
2007-12-06 11:15:00,52.54,52.59,52.52,52.55,12700.0,35.0598,35.0932,35.0465,35.0665,12700.0
2007-12-06 11:20:00,52.55,52.58,52.5,52.56,28300.0,35.0665,35.0865,35.0331,35.0732,28300.0
2007-12-06 11:25:00,52.57,52.57,52.52,52.53,5600.0,35.0799,35.0799,35.0465,35.0532,5600.0
2007-12-06 11:30:00,52.55,52.59,52.52,52.55,21900.0,35.0665,35.0932,35.0465,35.0665,21900.0
2007-12-06 11:35:00,52.55,52.6,52.54,52.59,13800.0,35.0665,35.0999,35.0598,35.0932,13800.0
2007-12-06 11:40:00,52.59,52.6,52.54,52.55,17000.0,35.0932,35.0999,35.0598,35.0665,17000.0
2007-12-06 11:45:00,52.55,52.56,52.51,52.53,9100.0,35.0665,35.0732,35.0398,35.0532,9100.0
2007-12-06 11:50:00,52.52,52.55,52.5,52.5,9700.0,35.0465,35.0665,35.0331,35.0331,9700.0
2007-12-06 11:55:00,52.52,52.52,52.5,52.5,3300.0,35.0465,35.0465,35.0331,35.0331,3300.0
2007-12-06 12:00:00,52.5,52.5,52.45,52.46,10800.0,35.0331,35.0331,34.9998,35.0065,10800.0
2007-12-06 12:05:00,52.44,52.48,52.44,52.45,14600.0,34.9931,35.0198,34.9931,34.9998,14600.0
2007-12-06 12:10:00,52.44,52.45,52.4,52.42,15000.0,34.9931,34.9998,34.9664,34.9798,15000.0
2007-12-06 12:15:00,52.43,52.45,52.42,52.45,4100.0,34.9864,34.9998,34.9798,34.9998,4100.0
2007-12-06 12:20:00,52.45,52.5,52.44,52.46,10700.0,34.9998,35.0331,34.9931,35.0065,10700.0
2007-12-06 12:25:00,52.47,52.48,52.46,52.47,5600.0,35.0131,35.0198,35.0065,35.0131,5600.0
2007-12-06 12:30:00,52.47,52.53,52.47,52.48,9000.0,35.0131,35.0532,35.0131,35.0198,9000.0
2007-12-06 12:35:00,52.5,52.58,52.5,52.54,10000.0,35.0331,35.0865,35.0331,35.0598,10000.0
2007-12-06 12:40:00,52.54,52.57,52.51,52.51,18300.0,35.0598,35.0799,35.0398,35.0398,18300.0
2007-12-06 12:45:00,52.47,52.49,52.43,52.47,9100.0,35.0131,35.0265,34.9864,35.0131,9100.0
2007-12-06 12:50:00,52.45,52.48,52.43,52.45,7800.0,34.9998,35.0198,34.9864,34.9998,7800.0
2007-12-06 12:55:00,52.46,52.55,52.46,52.53,7400.0,35.0065,35.0665,35.0065,35.0532,7400.0
2007-12-06 13:00:00,52.52,52.57,52.52,52.52,18100.0,35.0465,35.0799,35.0465,35.0465,18100.0
2007-12-06 13:05:00,52.55,52.56,52.48,52.48,13400.0,35.0665,35.0732,35.0198,35.0198,13400.0
2007-12-06 13:10:00,52.48,52.5,52.47,52.48,3100.0,35.0198,35.0331,35.0131,35.0198,3100.0
2007-12-06 13:15:00,52.48,52.49,52.44,52.44,6200.0,35.0198,35.0265,34.9931,34.9931,6200.0
2007-12-06 13:20:00,52.45,52.47,52.39,52.39,9800.0,34.9998,35.0131,34.9597,34.9597,9800.0
2007-12-06 13:25:00,52.4,52.42,52.39,52.42,5900.0,34.9664,34.9798,34.9597,34.9798,5900.0
2007-12-06 13:30:00,52.43,52.45,52.41,52.45,7400.0,34.9864,34.9998,34.9731,34.9998,7400.0
2007-12-06 13:35:00,52.46,52.54,52.44,52.54,10100.0,35.0065,35.0598,34.9931,35.0598,10100.0
2007-12-06 13:40:00,52.53,52.56,52.49,52.54,17100.0,35.0532,35.0732,35.0265,35.0598,17100.0
2007-12-06 13:45:00,52.55,52.64,52.5,52.6,14800.0,35.0665,35.1266,35.0331,35.0999,14800.0
2007-12-06 13:50:00,52.62,52.62,52.56,52.6,9100.0,35.1132,35.1132,35.0732,35.0999,9100.0
2007-12-06 13:55:00,52.59,52.59,52.52,52.59,11300.0,35.0932,35.0932,35.0465,35.0932,11300.0
2007-12-06 14:00:00,52.6,52.61,52.55,52.6,9600.0,35.0999,35.1065,35.0665,35.0999,9600.0
2007-12-06 14:05:00,52.58,52.63,52.57,52.6,11800.0,35.0865,35.1199,35.0799,35.0999,11800.0
2007-12-06 14:10:00,52.59,52.62,52.57,52.6,14400.0,35.0932,35.1132,35.0799,35.0999,14400.0
2007-12-06 14:15:00,52.58,52.62,52.56,52.6,24500.0,35.0865,35.1132,35.0732,35.0999,24500.0
2007-12-06 14:20:00,52.62,52.64,52.59,52.6,19100.0,35.1132,35.1266,35.0932,35.0999,19100.0
2007-12-06 14:25:00,52.62,52.66,52.58,52.66,34100.0,35.1132,35.1399,35.0865,35.1399,34100.0
2007-12-06 14:30:00,52.65,52.7,52.64,52.7,21500.0,35.1332,35.1666,35.1266,35.1666,21500.0
2007-12-06 14:35:00,52.7,52.81,52.69,52.79,18100.0,35.1666,35.24,35.1599,35.2267,18100.0
2007-12-06 14:40:00,52.8,52.89,52.79,52.89,27000.0,35.2333,35.2934,35.2267,35.2934,27000.0
2007-12-06 14:45:00,52.87,52.93,52.85,52.88,22700.0,35.28,35.3201,35.2667,35.2867,22700.0
2007-12-06 14:50:00,52.88,52.9,52.86,52.89,24400.0,35.2867,35.3001,35.2734,35.2934,24400.0
2007-12-06 14:55:00,52.88,52.9,52.85,52.9,17900.0,35.2867,35.3001,35.2667,35.3001,17900.0
2007-12-06 15:00:00,52.89,52.9,52.85,52.9,74800.0,35.2934,35.3001,35.2667,35.3001,74800.0
2007-12-06 15:05:00,52.9,53.0,52.89,52.99,26900.0,35.3001,35.3668,35.2934,35.3601,26900.0
2007-12-06 15:10:00,52.98,53.03,52.97,52.99,40100.0,35.3534,35.3868,35.3468,35.3601,40100.0
2007-12-06 15:15:00,52.99,53.03,52.93,52.93,44500.0,35.3601,35.3868,35.3201,35.3201,44500.0
2007-12-06 15:20:00,52.93,53.03,52.91,53.0,28500.0,35.3201,35.3868,35.3067,35.3668,28500.0
2007-12-06 15:25:00,53.01,53.13,52.96,53.12,36700.0,35.3735,35.4535,35.3401,35.4469,36700.0
2007-12-06 15:30:00,53.1,53.12,52.88,52.88,45200.0,35.4335,35.4469,35.2867,35.2867,45200.0
2007-12-06 15:35:00,52.9,53.17,52.9,53.14,92200.0,35.3001,35.4802,35.3001,35.4602,92200.0
2007-12-06 15:40:00,53.14,53.22,52.95,52.95,55700.0,35.4602,35.5136,35.3334,35.3334,55700.0
2007-12-06 15:45:00,52.95,52.96,52.87,52.89,101500.0,35.3334,35.3401,35.28,35.2934,101500.0
2007-12-06 15:50:00,52.89,53.0,52.88,53.0,83900.0,35.2934,35.3668,35.2867,35.3668,83900.0
2007-12-06 15:55:00,53.0,53.04,52.93,53.0,109500.0,35.3668,35.3935,35.3201,35.3668,109500.0
2007-12-07 09:30:00,52.98,53.29,52.98,53.25,39700.0,35.3534,35.5603,35.3534,35.5336,39700.0
2007-12-07 09:35:00,53.25,53.38,53.2,53.37,26600.0,35.5336,35.6204,35.5003,35.6137,26600.0
2007-12-07 09:40:00,53.36,53.47,53.32,53.47,30500.0,35.607,35.6804,35.5803,35.6804,30500.0
2007-12-07 09:45:00,53.47,53.77,53.45,53.7,45000.0,35.6804,35.8806,35.6671,35.8339,45000.0
2007-12-07 09:50:00,53.69,53.69,53.47,53.58,42500.0,35.8272,35.8272,35.6804,35.7538,42500.0
2007-12-07 09:55:00,53.58,53.73,53.51,53.72,44700.0,35.7538,35.8539,35.7071,35.8472,44700.0
2007-12-07 10:00:00,53.72,53.82,53.68,53.78,37400.0,35.8472,35.914,35.8206,35.8873,37400.0
2007-12-07 10:05:00,53.8,53.8,53.52,53.52,40400.0,35.9006,35.9006,35.7138,35.7138,40400.0
2007-12-07 10:10:00,53.52,53.66,53.5,53.66,37900.0,35.7138,35.8072,35.7004,35.8072,37900.0
2007-12-07 10:15:00,53.65,53.67,53.47,53.48,28900.0,35.8005,35.8139,35.6804,35.6871,28900.0
2007-12-07 10:20:00,53.48,53.68,53.47,53.65,27600.0,35.6871,35.8206,35.6804,35.8005,27600.0
2007-12-07 10:25:00,53.65,53.73,53.62,53.65,30100.0,35.8005,35.8539,35.7805,35.8005,30100.0
2007-12-07 10:30:00,53.67,53.68,53.64,53.65,16400.0,35.8139,35.8206,35.7939,35.8005,16400.0
2007-12-07 10:35:00,53.66,53.73,53.66,53.72,18000.0,35.8072,35.8539,35.8072,35.8472,18000.0
2007-12-07 10:40:00,53.73,53.82,53.7,53.81,41700.0,35.8539,35.914,35.8339,35.9073,41700.0
2007-12-07 10:45:00,53.8,53.81,53.75,53.75,18200.0,35.9006,35.9073,35.8673,35.8673,18200.0
2007-12-07 10:50:00,53.76,53.78,53.74,53.76,15900.0,35.8739,35.8873,35.8606,35.8739,15900.0
2007-12-07 10:55:00,53.75,53.8,53.73,53.77,13000.0,35.8673,35.9006,35.8539,35.8806,13000.0
2007-12-07 11:00:00,53.77,53.77,53.64,53.66,40300.0,35.8806,35.8806,35.7939,35.8072,40300.0
2007-12-07 11:05:00,53.68,53.76,53.66,53.73,28500.0,35.8206,35.8739,35.8072,35.8539,28500.0
2007-12-07 11:10:00,53.72,53.74,53.62,53.62,16200.0,35.8472,35.8606,35.7805,35.7805,16200.0
2007-12-07 11:15:00,53.62,53.68,53.61,53.62,17400.0,35.7805,35.8206,35.7738,35.7805,17400.0
2007-12-07 11:20:00,53.62,53.68,53.62,53.66,27100.0,35.7805,35.8206,35.7805,35.8072,27100.0
2007-12-07 11:25:00,53.64,53.68,53.62,53.68,49200.0,35.7939,35.8206,35.7805,35.8206,49200.0
2007-12-07 11:30:00,53.68,53.7,53.67,53.7,16000.0,35.8206,35.8339,35.8139,35.8339,16000.0
2007-12-07 11:35:00,53.7,53.74,53.7,53.71,23300.0,35.8339,35.8606,35.8339,35.8406,23300.0
2007-12-07 11:40:00,53.72,53.79,53.7,53.76,14900.0,35.8472,35.894,35.8339,35.8739,14900.0
2007-12-07 11:45:00,53.77,53.88,53.77,53.85,19300.0,35.8806,35.954,35.8806,35.934,19300.0
2007-12-07 11:50:00,53.86,53.97,53.83,53.94,27300.0,35.9407,36.0141,35.9207,35.9941,27300.0
2007-12-07 11:55:00,53.96,53.99,53.92,53.93,25600.0,36.0074,36.0274,35.9807,35.9874,25600.0
2007-12-07 12:00:00,53.93,53.98,53.87,53.9,32500.0,35.9874,36.0207,35.9473,35.9674,32500.0
2007-12-07 12:05:00,53.91,53.93,53.89,53.92,21500.0,35.974,35.9874,35.9607,35.9807,21500.0
2007-12-07 12:10:00,53.92,53.94,53.86,53.89,33600.0,35.9807,35.9941,35.9407,35.9607,33600.0
2007-12-07 12:15:00,53.89,53.89,53.75,53.75,17200.0,35.9607,35.9607,35.8673,35.8673,17200.0
2007-12-07 12:20:00,53.73,53.78,53.72,53.73,16500.0,35.8539,35.8873,35.8472,35.8539,16500.0
2007-12-07 12:25:00,53.74,53.74,53.67,53.68,10200.0,35.8606,35.8606,35.8139,35.8206,10200.0
2007-12-07 12:30:00,53.66,53.78,53.66,53.76,8700.0,35.8072,35.8873,35.8072,35.8739,8700.0
2007-12-07 12:35:00,53.75,53.77,53.68,53.75,12100.0,35.8673,35.8806,35.8206,35.8673,12100.0
2007-12-07 12:40:00,53.75,53.75,53.71,53.71,4900.0,35.8673,35.8673,35.8406,35.8406,4900.0
2007-12-07 12:45:00,53.72,53.74,53.71,53.72,6700.0,35.8472,35.8606,35.8406,35.8472,6700.0
2007-12-07 12:50:00,53.73,53.77,53.71,53.77,22000.0,35.8539,35.8806,35.8406,35.8806,22000.0
2007-12-07 12:55:00,53.77,53.81,53.75,53.78,9500.0,35.8806,35.9073,35.8673,35.8873,9500.0
2007-12-07 13:00:00,53.77,53.79,53.76,53.76,8700.0,35.8806,35.894,35.8739,35.8739,8700.0
2007-12-07 13:05:00,53.76,53.79,53.73,53.74,25700.0,35.8739,35.894,35.8539,35.8606,25700.0
2007-12-07 13:10:00,53.73,53.73,53.6,53.6,18600.0,35.8539,35.8539,35.7672,35.7672,18600.0
2007-12-07 13:15:00,53.6,53.6,53.51,53.51,11000.0,35.7672,35.7672,35.7071,35.7071,11000.0
2007-12-07 13:20:00,53.51,53.53,53.39,53.41,20200.0,35.7071,35.7205,35.627,35.6404,20200.0
2007-12-07 13:25:00,53.4,53.4,53.28,53.32,19600.0,35.6337,35.6337,35.5536,35.5803,19600.0
2007-12-07 13:30:00,53.32,53.38,53.32,53.36,14700.0,35.5803,35.6204,35.5803,35.607,14700.0
2007-12-07 13:35:00,53.37,53.37,53.33,53.35,15000.0,35.6137,35.6137,35.587,35.6003,15000.0
2007-12-07 13:40:00,53.34,53.42,53.29,53.41,21400.0,35.5937,35.6471,35.5603,35.6404,21400.0
2007-12-07 13:45:00,53.41,53.45,53.41,53.43,10900.0,35.6404,35.6671,35.6404,35.6537,10900.0
2007-12-07 13:50:00,53.43,53.43,53.34,53.36,12300.0,35.6537,35.6537,35.5937,35.607,12300.0
2007-12-07 13:55:00,53.35,53.36,53.31,53.32,4700.0,35.6003,35.607,35.5737,35.5803,4700.0
2007-12-07 14:00:00,53.33,53.36,53.33,53.36,8500.0,35.587,35.607,35.587,35.607,8500.0
2007-12-07 14:05:00,53.36,53.41,53.36,53.4,24000.0,35.607,35.6404,35.607,35.6337,24000.0
2007-12-07 14:10:00,53.41,53.43,53.31,53.32,9800.0,35.6404,35.6537,35.5737,35.5803,9800.0
2007-12-07 14:15:00,53.31,53.32,53.19,53.21,11800.0,35.5737,35.5803,35.4936,35.5069,11800.0
2007-12-07 14:20:00,53.21,53.24,53.21,53.24,5200.0,35.5069,35.5269,35.5069,35.5269,5200.0
2007-12-07 14:25:00,53.25,53.27,53.2,53.23,15500.0,35.5336,35.547,35.5003,35.5203,15500.0
2007-12-07 14:30:00,53.22,53.25,53.19,53.23,14000.0,35.5136,35.5336,35.4936,35.5203,14000.0
2007-12-07 14:35:00,53.24,53.27,53.22,53.24,18500.0,35.5269,35.547,35.5136,35.5269,18500.0
2007-12-07 14:40:00,53.24,53.26,53.22,53.24,7900.0,35.5269,35.5403,35.5136,35.5269,7900.0
2007-12-07 14:45:00,53.23,53.23,53.17,53.19,15900.0,35.5203,35.5203,35.4802,35.4936,15900.0
2007-12-07 14:50:00,53.2,53.21,53.14,53.14,14400.0,35.5003,35.5069,35.4602,35.4602,14400.0
2007-12-07 14:55:00,53.13,53.18,53.13,53.14,12500.0,35.4535,35.4869,35.4535,35.4602,12500.0
2007-12-07 15:00:00,53.16,53.18,53.14,53.16,12500.0,35.4736,35.4869,35.4602,35.4736,12500.0
2007-12-07 15:05:00,53.17,53.27,53.16,53.27,40300.0,35.4802,35.547,35.4736,35.547,40300.0
2007-12-07 15:10:00,53.25,53.43,53.25,53.39,47500.0,35.5336,35.6537,35.5336,35.627,47500.0
2007-12-07 15:15:00,53.4,53.45,53.37,53.4,53100.0,35.6337,35.6671,35.6137,35.6337,53100.0
2007-12-07 15:20:00,53.4,53.44,53.38,53.42,45500.0,35.6337,35.6604,35.6204,35.6471,45500.0
2007-12-07 15:25:00,53.43,53.44,53.38,53.4,35800.0,35.6537,35.6604,35.6204,35.6337,35800.0
2007-12-07 15:30:00,53.41,53.45,53.39,53.42,40600.0,35.6404,35.6671,35.627,35.6471,40600.0
2007-12-07 15:35:00,53.42,53.44,53.36,53.41,48300.0,35.6471,35.6604,35.607,35.6404,48300.0
2007-12-07 15:40:00,53.41,53.42,53.23,53.25,26600.0,35.6404,35.6471,35.5203,35.5336,26600.0
2007-12-07 15:45:00,53.24,53.27,53.13,53.16,102500.0,35.5269,35.547,35.4535,35.4736,102500.0
2007-12-07 15:50:00,53.16,53.2,53.11,53.18,42100.0,35.4736,35.5003,35.4402,35.4869,42100.0
2007-12-07 15:55:00,53.18,53.3,53.15,53.26,70300.0,35.4869,35.567,35.4669,35.5403,70300.0
2007-12-10 09:30:00,53.36,53.46,53.17,53.43,55800.0,35.607,35.6737,35.4802,35.6537,55800.0
2007-12-10 09:35:00,53.43,53.72,53.17,53.2,54500.0,35.6537,35.8472,35.4802,35.5003,54500.0
2007-12-10 09:40:00,53.18,53.24,53.13,53.14,20300.0,35.4869,35.5269,35.4535,35.4602,20300.0
2007-12-10 09:45:00,53.12,53.3,53.12,53.2,34000.0,35.4469,35.567,35.4469,35.5003,34000.0
2007-12-10 09:50:00,53.2,53.2,53.08,53.1,19800.0,35.5003,35.5003,35.4202,35.4335,19800.0
2007-12-10 09:55:00,53.1,53.37,53.08,53.3,42400.0,35.4335,35.6137,35.4202,35.567,42400.0
2007-12-10 10:00:00,53.3,53.53,53.3,53.48,51400.0,35.567,35.7205,35.567,35.6871,51400.0
2007-12-10 10:05:00,53.43,53.6,53.43,53.55,26600.0,35.6537,35.7672,35.6537,35.7338,26600.0
2007-12-10 10:10:00,53.54,53.6,53.47,53.59,30900.0,35.7271,35.7672,35.6804,35.7605,30900.0
2007-12-10 10:15:00,53.6,53.69,53.58,53.61,30600.0,35.7672,35.8272,35.7538,35.7738,30600.0
2007-12-10 10:20:00,53.6,53.61,53.5,53.6,41500.0,35.7672,35.7738,35.7004,35.7672,41500.0
2007-12-10 10:25:00,53.6,53.64,53.53,53.64,33400.0,35.7672,35.7939,35.7205,35.7939,33400.0
2007-12-10 10:30:00,53.65,53.71,53.6,53.62,27800.0,35.8005,35.8406,35.7672,35.7805,27800.0
2007-12-10 10:35:00,53.6,53.62,53.48,53.5,14700.0,35.7672,35.7805,35.6871,35.7004,14700.0
2007-12-10 10:40:00,53.5,53.58,53.49,53.53,16900.0,35.7004,35.7538,35.6938,35.7205,16900.0
2007-12-10 10:45:00,53.55,53.56,53.43,53.45,19700.0,35.7338,35.7405,35.6537,35.6671,19700.0
2007-12-10 10:50:00,53.44,53.47,53.43,53.47,9100.0,35.6604,35.6804,35.6537,35.6804,9100.0
2007-12-10 10:55:00,53.47,53.57,53.47,53.57,16000.0,35.6804,35.7472,35.6804,35.7472,16000.0
2007-12-10 11:00:00,53.57,53.6,53.46,53.48,13900.0,35.7472,35.7672,35.6737,35.6871,13900.0
2007-12-10 11:05:00,53.48,53.52,53.43,53.45,19300.0,35.6871,35.7138,35.6537,35.6671,19300.0
2007-12-10 11:10:00,53.45,53.49,53.44,53.49,10300.0,35.6671,35.6938,35.6604,35.6938,10300.0
2007-12-10 11:15:00,53.47,53.49,53.44,53.44,12600.0,35.6804,35.6938,35.6604,35.6604,12600.0
2007-12-10 11:20:00,53.44,53.52,53.44,53.5,19000.0,35.6604,35.7138,35.6604,35.7004,19000.0
2007-12-10 11:25:00,53.5,53.54,53.43,53.43,22100.0,35.7004,35.7271,35.6537,35.6537,22100.0
2007-12-10 11:30:00,53.43,53.46,53.42,53.45,18000.0,35.6537,35.6737,35.6471,35.6671,18000.0
2007-12-10 11:35:00,53.45,53.49,53.44,53.47,11400.0,35.6671,35.6938,35.6604,35.6804,11400.0
2007-12-10 11:40:00,53.45,53.46,53.36,53.36,33900.0,35.6671,35.6737,35.607,35.607,33900.0
2007-12-10 11:45:00,53.36,53.36,53.28,53.3,21000.0,35.607,35.607,35.5536,35.567,21000.0
2007-12-10 11:50:00,53.3,53.3,53.22,53.24,22300.0,35.567,35.567,35.5136,35.5269,22300.0
2007-12-10 11:55:00,53.23,53.25,53.21,53.22,20500.0,35.5203,35.5336,35.5069,35.5136,20500.0
2007-12-10 12:00:00,53.23,53.29,53.22,53.26,15500.0,35.5203,35.5603,35.5136,35.5403,15500.0
2007-12-10 12:05:00,53.26,53.29,53.26,53.28,17600.0,35.5403,35.5603,35.5403,35.5536,17600.0
2007-12-10 12:10:00,53.28,53.29,53.25,53.27,6100.0,35.5536,35.5603,35.5336,35.547,6100.0
2007-12-10 12:15:00,53.25,53.25,53.1,53.1,33000.0,35.5336,35.5336,35.4335,35.4335,33000.0
2007-12-10 12:20:00,53.09,53.1,52.94,52.98,72200.0,35.4268,35.4335,35.3268,35.3534,72200.0
2007-12-10 12:25:00,52.97,53.0,52.96,53.0,12400.0,35.3468,35.3668,35.3401,35.3668,12400.0
2007-12-10 12:30:00,53.0,53.01,52.92,52.94,23800.0,35.3668,35.3735,35.3134,35.3268,23800.0
2007-12-10 12:35:00,52.94,52.96,52.94,52.94,11300.0,35.3268,35.3401,35.3268,35.3268,11300.0
2007-12-10 12:40:00,52.95,52.97,52.94,52.95,14700.0,35.3334,35.3468,35.3268,35.3334,14700.0
2007-12-10 12:45:00,52.97,52.97,52.94,52.94,11400.0,35.3468,35.3468,35.3268,35.3268,11400.0
2007-12-10 12:50:00,52.93,52.94,52.89,52.9,9400.0,35.3201,35.3268,35.2934,35.3001,9400.0
2007-12-10 12:55:00,52.89,52.9,52.84,52.85,18400.0,35.2934,35.3001,35.26,35.2667,18400.0
2007-12-10 13:00:00,52.85,52.89,52.84,52.88,11500.0,35.2667,35.2934,35.26,35.2867,11500.0
2007-12-10 13:05:00,52.88,52.88,52.84,52.88,9700.0,35.2867,35.2867,35.26,35.2867,9700.0
2007-12-10 13:10:00,52.87,52.87,52.85,52.86,14400.0,35.28,35.28,35.2667,35.2734,14400.0
2007-12-10 13:15:00,52.86,52.99,52.84,52.99,28400.0,35.2734,35.3601,35.26,35.3601,28400.0
2007-12-10 13:20:00,52.99,52.99,52.87,52.9,35700.0,35.3601,35.3601,35.28,35.3001,35700.0
2007-12-10 13:25:00,52.89,52.9,52.82,52.82,9700.0,35.2934,35.3001,35.2467,35.2467,9700.0
2007-12-10 13:30:00,52.82,52.83,52.78,52.8,16300.0,35.2467,35.2534,35.22,35.2333,16300.0
2007-12-10 13:35:00,52.81,52.84,52.78,52.84,17700.0,35.24,35.26,35.22,35.26,17700.0
2007-12-10 13:40:00,52.84,52.86,52.8,52.82,27000.0,35.26,35.2734,35.2333,35.2467,27000.0
2007-12-10 13:45:00,52.82,52.84,52.79,52.8,23900.0,35.2467,35.26,35.2267,35.2333,23900.0
2007-12-10 13:50:00,52.8,52.85,52.78,52.84,32800.0,35.2333,35.2667,35.22,35.26,32800.0
2007-12-10 13:55:00,52.84,52.85,52.71,52.75,20900.0,35.26,35.2667,35.1733,35.2,20900.0
2007-12-10 14:00:00,52.75,52.79,52.74,52.78,22600.0,35.2,35.2267,35.1933,35.22,22600.0
2007-12-10 14:05:00,52.76,52.77,52.72,52.74,8800.0,35.2066,35.2133,35.1799,35.1933,8800.0
2007-12-10 14:10:00,52.73,52.73,52.58,52.59,26800.0,35.1866,35.1866,35.0865,35.0932,26800.0
2007-12-10 14:15:00,52.59,52.63,52.55,52.59,27500.0,35.0932,35.1199,35.0665,35.0932,27500.0
2007-12-10 14:20:00,52.61,52.7,52.59,52.67,12200.0,35.1065,35.1666,35.0932,35.1466,12200.0
2007-12-10 14:25:00,52.68,52.7,52.59,52.64,36300.0,35.1533,35.1666,35.0932,35.1266,36300.0
2007-12-10 14:30:00,52.65,52.71,52.61,52.7,16900.0,35.1332,35.1733,35.1065,35.1666,16900.0
2007-12-10 14:35:00,52.69,52.71,52.59,52.59,20100.0,35.1599,35.1733,35.0932,35.0932,20100.0
2007-12-10 14:40:00,52.58,52.64,52.58,52.6,12400.0,35.0865,35.1266,35.0865,35.0999,12400.0
2007-12-10 14:45:00,52.6,52.68,52.6,52.63,20800.0,35.0999,35.1533,35.0999,35.1199,20800.0
2007-12-10 14:50:00,52.63,52.65,52.58,52.58,30800.0,35.1199,35.1332,35.0865,35.0865,30800.0
2007-12-10 14:55:00,52.58,52.59,52.48,52.53,32500.0,35.0865,35.0932,35.0198,35.0532,32500.0
2007-12-10 15:00:00,52.53,52.53,52.46,52.49,29600.0,35.0532,35.0532,35.0065,35.0265,29600.0
2007-12-10 15:05:00,52.49,52.72,52.49,52.69,38900.0,35.0265,35.1799,35.0265,35.1599,38900.0
2007-12-10 15:10:00,52.69,52.74,52.68,52.73,24000.0,35.1599,35.1933,35.1533,35.1866,24000.0
2007-12-10 15:15:00,52.73,52.78,52.69,52.69,48800.0,35.1866,35.22,35.1599,35.1599,48800.0
2007-12-10 15:20:00,52.69,52.72,52.66,52.71,30000.0,35.1599,35.1799,35.1399,35.1733,30000.0
2007-12-10 15:25:00,52.71,52.78,52.71,52.76,27700.0,35.1733,35.22,35.1733,35.2066,27700.0
2007-12-10 15:30:00,52.77,52.79,52.72,52.73,37100.0,35.2133,35.2267,35.1799,35.1866,37100.0
2007-12-10 15:35:00,52.72,52.75,52.64,52.65,45200.0,35.1799,35.2,35.1266,35.1332,45200.0
2007-12-10 15:40:00,52.65,52.66,52.55,52.65,70100.0,35.1332,35.1399,35.0665,35.1332,70100.0
2007-12-10 15:45:00,52.65,52.69,52.61,52.65,65600.0,35.1332,35.1599,35.1065,35.1332,65600.0
2007-12-10 15:50:00,52.64,52.72,52.62,52.7,116000.0,35.1266,35.1799,35.1132,35.1666,116000.0
2007-12-10 15:55:00,52.69,52.73,52.59,52.71,154500.0,35.1599,35.1866,35.0932,35.1733,154500.0
2007-12-11 09:30:00,52.7,53.0,52.66,52.98,40200.0,35.1666,35.3668,35.1399,35.3534,40200.0
2007-12-11 09:35:00,52.98,53.16,52.98,53.06,25800.0,35.3534,35.4736,35.3534,35.4068,25800.0
2007-12-11 09:40:00,53.09,53.21,53.07,53.14,17800.0,35.4268,35.5069,35.4135,35.4602,17800.0
2007-12-11 09:45:00,53.14,53.14,53.07,53.1,14900.0,35.4602,35.4602,35.4135,35.4335,14900.0
2007-12-11 09:50:00,53.1,53.24,53.09,53.16,26500.0,35.4335,35.5269,35.4268,35.4736,26500.0
2007-12-11 09:55:00,53.18,53.23,53.14,53.14,19700.0,35.4869,35.5203,35.4602,35.4602,19700.0
2007-12-11 10:00:00,53.16,53.2,53.03,53.06,34900.0,35.4736,35.5003,35.3868,35.4068,34900.0
2007-12-11 10:05:00,53.04,53.15,53.03,53.09,14800.0,35.3935,35.4669,35.3868,35.4268,14800.0
2007-12-11 10:10:00,53.1,53.1,52.92,52.98,21500.0,35.4335,35.4335,35.3134,35.3534,21500.0
2007-12-11 10:15:00,52.99,53.0,52.93,52.93,9000.0,35.3601,35.3668,35.3201,35.3201,9000.0
2007-12-11 10:20:00,52.92,52.92,52.77,52.83,29900.0,35.3134,35.3134,35.2133,35.2534,29900.0
2007-12-11 10:25:00,52.85,52.91,52.83,52.9,15000.0,35.2667,35.3067,35.2534,35.3001,15000.0
2007-12-11 10:30:00,52.89,52.92,52.87,52.9,11900.0,35.2934,35.3134,35.28,35.3001,11900.0
2007-12-11 10:35:00,52.88,52.91,52.82,52.83,16700.0,35.2867,35.3067,35.2467,35.2534,16700.0
2007-12-11 10:40:00,52.82,52.83,52.73,52.78,13900.0,35.2467,35.2534,35.1866,35.22,13900.0
2007-12-11 10:45:00,52.79,52.81,52.6,52.61,42200.0,35.2267,35.24,35.0999,35.1065,42200.0
2007-12-11 10:50:00,52.6,52.62,52.58,52.6,19700.0,35.0999,35.1132,35.0865,35.0999,19700.0
2007-12-11 10:55:00,52.59,52.6,52.54,52.59,14100.0,35.0932,35.0999,35.0598,35.0932,14100.0
2007-12-11 11:00:00,52.57,52.6,52.51,52.54,35600.0,35.0799,35.0999,35.0398,35.0598,35600.0
2007-12-11 11:05:00,52.55,52.58,52.49,52.51,26400.0,35.0665,35.0865,35.0265,35.0398,26400.0
2007-12-11 11:10:00,52.51,52.59,52.5,52.53,19700.0,35.0398,35.0932,35.0331,35.0532,19700.0
2007-12-11 11:15:00,52.53,52.56,52.51,52.52,14700.0,35.0532,35.0732,35.0398,35.0465,14700.0
2007-12-11 11:20:00,52.52,52.55,52.51,52.53,13600.0,35.0465,35.0665,35.0398,35.0532,13600.0
2007-12-11 11:25:00,52.53,52.56,52.52,52.56,16700.0,35.0532,35.0732,35.0465,35.0732,16700.0
2007-12-11 11:30:00,52.55,52.57,52.54,52.55,24000.0,35.0665,35.0799,35.0598,35.0665,24000.0
2007-12-11 11:35:00,52.55,52.55,52.46,52.47,16300.0,35.0665,35.0665,35.0065,35.0131,16300.0
2007-12-11 11:40:00,52.46,52.48,52.38,52.39,19000.0,35.0065,35.0198,34.9531,34.9597,19000.0
2007-12-11 11:45:00,52.37,52.4,52.32,52.34,20100.0,34.9464,34.9664,34.913,34.9264,20100.0
2007-12-11 11:50:00,52.33,52.35,52.29,52.3,18400.0,34.9197,34.933,34.893,34.8997,18400.0
2007-12-11 11:55:00,52.3,52.33,52.28,52.31,15300.0,34.8997,34.9197,34.8863,34.9064,15300.0
2007-12-11 12:00:00,52.31,52.42,52.31,52.42,25700.0,34.9064,34.9798,34.9064,34.9798,25700.0
2007-12-11 12:05:00,52.41,52.45,52.41,52.43,8400.0,34.9731,34.9998,34.9731,34.9864,8400.0
2007-12-11 12:10:00,52.43,52.43,52.39,52.41,10700.0,34.9864,34.9864,34.9597,34.9731,10700.0
2007-12-11 12:15:00,52.41,52.41,52.35,52.35,12300.0,34.9731,34.9731,34.933,34.933,12300.0
2007-12-11 12:20:00,52.35,52.45,52.34,52.42,24900.0,34.933,34.9998,34.9264,34.9798,24900.0
2007-12-11 12:25:00,52.42,52.42,52.37,52.41,6100.0,34.9798,34.9798,34.9464,34.9731,6100.0
2007-12-11 12:30:00,52.4,52.41,52.37,52.39,13200.0,34.9664,34.9731,34.9464,34.9597,13200.0
2007-12-11 12:35:00,52.39,52.41,52.36,52.37,8800.0,34.9597,34.9731,34.9397,34.9464,8800.0
2007-12-11 12:40:00,52.37,52.41,52.37,52.41,10000.0,34.9464,34.9731,34.9464,34.9731,10000.0
2007-12-11 12:45:00,52.4,52.45,52.39,52.45,17600.0,34.9664,34.9998,34.9597,34.9998,17600.0
2007-12-11 12:50:00,52.44,52.52,52.44,52.51,10100.0,34.9931,35.0465,34.9931,35.0398,10100.0
2007-12-11 12:55:00,52.51,52.53,52.45,52.45,21200.0,35.0398,35.0532,34.9998,34.9998,21200.0
2007-12-11 13:00:00,52.46,52.56,52.45,52.47,24800.0,35.0065,35.0732,34.9998,35.0131,24800.0
2007-12-11 13:05:00,52.47,52.56,52.47,52.52,10000.0,35.0131,35.0732,35.0131,35.0465,10000.0
2007-12-11 13:10:00,52.52,52.55,52.51,52.51,7500.0,35.0465,35.0665,35.0398,35.0398,7500.0
2007-12-11 13:15:00,52.52,52.54,52.5,52.53,11300.0,35.0465,35.0598,35.0331,35.0532,11300.0
2007-12-11 13:20:00,52.54,52.61,52.54,52.61,13600.0,35.0598,35.1065,35.0598,35.1065,13600.0
2007-12-11 13:25:00,52.61,52.67,52.6,52.65,16000.0,35.1065,35.1466,35.0999,35.1332,16000.0
2007-12-11 13:30:00,52.64,52.69,52.63,52.66,17600.0,35.1266,35.1599,35.1199,35.1399,17600.0
2007-12-11 13:35:00,52.67,52.68,52.65,52.66,8600.0,35.1466,35.1533,35.1332,35.1399,8600.0
2007-12-11 13:40:00,52.66,52.73,52.66,52.73,16400.0,35.1399,35.1866,35.1399,35.1866,16400.0
2007-12-11 13:45:00,52.74,52.75,52.67,52.68,16000.0,35.1933,35.2,35.1466,35.1533,16000.0
2007-12-11 13:50:00,52.68,52.76,52.6,52.62,27000.0,35.1533,35.2066,35.0999,35.1132,27000.0
2007-12-11 13:55:00,52.61,52.62,52.51,52.61,24500.0,35.1065,35.1132,35.0398,35.1065,24500.0
2007-12-11 14:00:00,52.61,52.66,52.55,52.66,10700.0,35.1065,35.1399,35.0665,35.1399,10700.0
2007-12-11 14:05:00,52.66,52.74,52.64,52.72,15400.0,35.1399,35.1933,35.1266,35.1799,15400.0
2007-12-11 14:10:00,52.73,52.89,52.71,52.8,32000.0,35.1866,35.2934,35.1733,35.2333,32000.0
2007-12-11 14:15:00,52.79,52.84,52.21,52.29,67700.0,35.2267,35.26,34.8396,34.893,67700.0
2007-12-11 14:20:00,52.29,52.3,51.84,51.88,85500.0,34.893,34.8997,34.5927,34.6194,85500.0
2007-12-11 14:25:00,51.92,52.04,51.85,51.95,55300.0,34.6461,34.7262,34.5994,34.6661,55300.0
2007-12-11 14:30:00,51.97,51.97,51.77,51.89,64000.0,34.6795,34.6795,34.546,34.6261,64000.0
2007-12-11 14:35:00,51.91,51.96,51.75,51.81,91300.0,34.6394,34.6728,34.5327,34.5727,91300.0
2007-12-11 14:40:00,51.8,51.81,51.19,51.29,95600.0,34.566,34.5727,34.159,34.2257,95600.0
2007-12-11 14:45:00,51.27,51.51,51.24,51.49,49700.0,34.2124,34.3725,34.1923,34.3592,49700.0
2007-12-11 14:50:00,51.5,51.92,51.48,51.92,39500.0,34.3658,34.6461,34.3525,34.6461,39500.0
2007-12-11 14:55:00,51.92,52.1,51.88,51.93,53700.0,34.6461,34.7662,34.6194,34.6528,53700.0
2007-12-11 15:00:00,51.93,51.97,51.61,51.63,90100.0,34.6528,34.6795,34.4392,34.4526,90100.0
2007-12-11 15:05:00,51.65,51.78,51.63,51.73,56100.0,34.4659,34.5527,34.4526,34.5193,56100.0
2007-12-11 15:10:00,51.72,51.83,51.63,51.63,38700.0,34.5127,34.5861,34.4526,34.4526,38700.0
2007-12-11 15:15:00,51.64,51.78,51.53,51.55,60200.0,34.4593,34.5527,34.3859,34.3992,60200.0
2007-12-11 15:20:00,51.55,51.61,51.46,51.57,55100.0,34.3992,34.4392,34.3392,34.4126,55100.0
2007-12-11 15:25:00,51.57,51.69,51.49,51.68,38300.0,34.4126,34.4926,34.3592,34.486,38300.0
2007-12-11 15:30:00,51.66,51.81,51.66,51.79,74500.0,34.4726,34.5727,34.4726,34.5594,74500.0
2007-12-11 15:35:00,51.79,51.8,51.6,51.65,64200.0,34.5594,34.566,34.4326,34.4659,64200.0
2007-12-11 15:40:00,51.64,51.68,51.5,51.5,64900.0,34.4593,34.486,34.3658,34.3658,64900.0
2007-12-11 15:45:00,51.48,51.51,51.36,51.41,106000.0,34.3525,34.3725,34.2724,34.3058,106000.0
2007-12-11 15:50:00,51.42,51.51,51.36,51.48,107900.0,34.3125,34.3725,34.2724,34.3525,107900.0
2007-12-11 15:55:00,51.48,51.51,51.4,51.4,130400.0,34.3525,34.3725,34.2991,34.2991,130400.0
2007-12-12 09:30:00,52.65,53.11,52.65,53.0,83100.0,35.1332,35.4402,35.1332,35.3668,83100.0
2007-12-12 09:35:00,53.0,53.09,52.83,53.01,97300.0,35.3668,35.4268,35.2534,35.3735,97300.0
2007-12-12 09:40:00,53.02,53.03,52.49,52.55,47100.0,35.3801,35.3868,35.0265,35.0665,47100.0
2007-12-12 09:45:00,52.52,52.55,52.28,52.55,38900.0,35.0465,35.0665,34.8863,35.0665,38900.0
2007-12-12 09:50:00,52.51,52.59,52.37,52.58,28800.0,35.0398,35.0932,34.9464,35.0865,28800.0
2007-12-12 09:55:00,52.59,52.64,52.33,52.43,45300.0,35.0932,35.1266,34.9197,34.9864,45300.0
2007-12-12 10:00:00,52.4,52.42,52.08,52.09,25600.0,34.9664,34.9798,34.7529,34.7596,25600.0
2007-12-12 10:05:00,52.09,52.11,52.01,52.08,18000.0,34.7596,34.7729,34.7062,34.7529,18000.0
2007-12-12 10:10:00,52.1,52.11,52.01,52.11,17000.0,34.7662,34.7729,34.7062,34.7729,17000.0
2007-12-12 10:15:00,52.11,52.21,52.08,52.19,16900.0,34.7729,34.8396,34.7529,34.8263,16900.0
2007-12-12 10:20:00,52.21,52.32,52.16,52.3,17800.0,34.8396,34.913,34.8063,34.8997,17800.0
2007-12-12 10:25:00,52.31,52.41,52.29,52.38,14800.0,34.9064,34.9731,34.893,34.9531,14800.0
2007-12-12 10:30:00,52.38,52.39,52.19,52.23,26700.0,34.9531,34.9597,34.8263,34.853,26700.0
2007-12-12 10:35:00,52.24,52.26,52.0,52.1,29200.0,34.8596,34.873,34.6995,34.7662,29200.0
2007-12-12 10:40:00,52.09,52.18,52.01,52.04,30900.0,34.7596,34.8196,34.7062,34.7262,30900.0
2007-12-12 10:45:00,52.07,52.08,51.75,51.75,65100.0,34.7462,34.7529,34.5327,34.5327,65100.0
2007-12-12 10:50:00,51.75,51.83,51.69,51.75,56600.0,34.5327,34.5861,34.4926,34.5327,56600.0
2007-12-12 10:55:00,51.78,51.78,51.7,51.71,24100.0,34.5527,34.5527,34.4993,34.506,24100.0
2007-12-12 11:00:00,51.71,51.94,51.71,51.94,23900.0,34.506,34.6595,34.506,34.6595,23900.0
2007-12-12 11:05:00,51.94,51.98,51.93,51.98,18700.0,34.6595,34.6861,34.6528,34.6861,18700.0
2007-12-12 11:10:00,51.99,52.14,51.94,51.96,25900.0,34.6928,34.7929,34.6595,34.6728,25900.0
2007-12-12 11:15:00,51.96,51.96,51.88,51.89,24500.0,34.6728,34.6728,34.6194,34.6261,24500.0
2007-12-12 11:20:00,51.88,51.91,51.83,51.84,23300.0,34.6194,34.6394,34.5861,34.5927,23300.0
2007-12-12 11:25:00,51.84,51.88,51.76,51.85,36100.0,34.5927,34.6194,34.5393,34.5994,36100.0
2007-12-12 11:30:00,51.85,51.94,51.83,51.94,26100.0,34.5994,34.6595,34.5861,34.6595,26100.0
2007-12-12 11:35:00,51.92,52.0,51.92,51.99,39600.0,34.6461,34.6995,34.6461,34.6928,39600.0
2007-12-12 11:40:00,52.0,52.03,51.96,51.96,35500.0,34.6995,34.7195,34.6728,34.6728,35500.0
2007-12-12 11:45:00,51.98,52.02,51.94,51.99,23600.0,34.6861,34.7128,34.6595,34.6928,23600.0
2007-12-12 11:50:00,51.98,51.99,51.89,51.91,30500.0,34.6861,34.6928,34.6261,34.6394,30500.0
2007-12-12 11:55:00,51.89,51.9,51.82,51.84,18600.0,34.6261,34.6328,34.5794,34.5927,18600.0
2007-12-12 12:00:00,51.85,51.87,51.83,51.83,10400.0,34.5994,34.6127,34.5861,34.5861,10400.0
2007-12-12 12:05:00,51.83,51.83,51.67,51.67,37800.0,34.5861,34.5861,34.4793,34.4793,37800.0
2007-12-12 12:10:00,51.68,51.75,51.63,51.71,23700.0,34.486,34.5327,34.4526,34.506,23700.0
2007-12-12 12:15:00,51.74,51.8,51.7,51.76,24000.0,34.526,34.566,34.4993,34.5393,24000.0
2007-12-12 12:20:00,51.77,51.78,51.73,51.75,28200.0,34.546,34.5527,34.5193,34.5327,28200.0
2007-12-12 12:25:00,51.76,51.83,51.7,51.7,21200.0,34.5393,34.5861,34.4993,34.4993,21200.0
2007-12-12 12:30:00,51.7,51.7,51.5,51.52,29800.0,34.4993,34.4993,34.3658,34.3792,29800.0
2007-12-12 12:35:00,51.51,51.51,51.42,51.48,30500.0,34.3725,34.3725,34.3125,34.3525,30500.0
2007-12-12 12:40:00,51.47,51.48,51.27,51.3,32800.0,34.3458,34.3525,34.2124,34.2324,32800.0
2007-12-12 12:45:00,51.31,51.36,51.11,51.15,43400.0,34.2391,34.2724,34.1056,34.1323,43400.0
2007-12-12 12:50:00,51.15,51.19,51.1,51.1,38600.0,34.1323,34.159,34.0989,34.0989,38600.0
2007-12-12 12:55:00,51.11,51.19,51.06,51.19,36400.0,34.1056,34.159,34.0722,34.159,36400.0
2007-12-12 13:00:00,51.22,51.22,51.07,51.14,26600.0,34.179,34.179,34.0789,34.1256,26600.0
2007-12-12 13:05:00,51.13,51.28,51.1,51.28,26400.0,34.1189,34.219,34.0989,34.219,26400.0
2007-12-12 13:10:00,51.29,51.42,51.29,51.36,26600.0,34.2257,34.3125,34.2257,34.2724,26600.0
2007-12-12 13:15:00,51.38,51.4,51.23,51.27,31400.0,34.2858,34.2991,34.1857,34.2124,31400.0
2007-12-12 13:20:00,51.28,51.41,51.28,51.35,17800.0,34.219,34.3058,34.219,34.2658,17800.0
2007-12-12 13:25:00,51.35,51.36,51.13,51.13,28600.0,34.2658,34.2724,34.1189,34.1189,28600.0
2007-12-12 13:30:00,51.12,51.13,50.93,50.96,77600.0,34.1123,34.1189,33.9855,34.0055,77600.0
2007-12-12 13:35:00,50.96,51.03,50.95,50.99,85200.0,34.0055,34.0522,33.9988,34.0255,85200.0
2007-12-12 13:40:00,50.99,51.08,50.94,50.97,27700.0,34.0255,34.0856,33.9922,34.0122,27700.0
2007-12-12 13:45:00,50.97,50.99,50.9,50.96,26000.0,34.0122,34.0255,33.9655,34.0055,26000.0
2007-12-12 13:50:00,50.97,50.99,50.93,50.94,26700.0,34.0122,34.0255,33.9855,33.9922,26700.0
2007-12-12 13:55:00,50.95,51.06,50.91,50.98,37100.0,33.9988,34.0722,33.9721,34.0189,37100.0
2007-12-12 14:00:00,51.0,51.0,50.91,50.96,35700.0,34.0322,34.0322,33.9721,34.0055,35700.0
2007-12-12 14:05:00,50.97,51.05,50.97,51.03,31700.0,34.0122,34.0656,34.0122,34.0522,31700.0
2007-12-12 14:10:00,51.03,51.03,50.94,50.95,33000.0,34.0522,34.0522,33.9922,33.9988,33000.0
2007-12-12 14:15:00,50.96,51.02,50.96,50.99,21800.0,34.0055,34.0455,34.0055,34.0255,21800.0
2007-12-12 14:20:00,50.99,50.99,50.76,50.84,80700.0,34.0255,34.0255,33.872,33.9254,80700.0
2007-12-12 14:25:00,50.85,50.85,50.75,50.77,39700.0,33.9321,33.9321,33.8654,33.8787,39700.0
2007-12-12 14:30:00,50.76,50.77,50.6,50.64,52000.0,33.872,33.8787,33.7653,33.792,52000.0
2007-12-12 14:35:00,50.65,50.67,50.56,50.65,46300.0,33.7986,33.812,33.7386,33.7986,46300.0
2007-12-12 14:40:00,50.64,50.65,50.52,50.56,51200.0,33.792,33.7986,33.7119,33.7386,51200.0
2007-12-12 14:45:00,50.56,50.58,50.49,50.56,45600.0,33.7386,33.7519,33.6919,33.7386,45600.0
2007-12-12 14:50:00,50.58,50.66,50.51,50.53,40400.0,33.7519,33.8053,33.7052,33.7186,40400.0
2007-12-12 14:55:00,50.56,50.81,50.52,50.52,66000.0,33.7386,33.9054,33.7119,33.7119,66000.0
2007-12-12 15:00:00,50.51,50.58,50.3,50.32,92300.0,33.7052,33.7519,33.5651,33.5784,92300.0
2007-12-12 15:05:00,50.33,50.47,50.33,50.42,73100.0,33.5851,33.6785,33.5851,33.6452,73100.0
2007-12-12 15:10:00,50.42,50.43,50.23,50.24,93000.0,33.6452,33.6518,33.5184,33.5251,93000.0
2007-12-12 15:15:00,50.24,50.48,50.15,50.44,103400.0,33.5251,33.6852,33.465,33.6585,103400.0
2007-12-12 15:20:00,50.45,50.53,50.27,50.28,68600.0,33.6652,33.7186,33.5451,33.5517,68600.0
2007-12-12 15:25:00,50.29,50.46,50.28,50.39,77300.0,33.5584,33.6719,33.5517,33.6251,77300.0
2007-12-12 15:30:00,50.38,50.48,50.29,50.3,94700.0,33.6185,33.6852,33.5584,33.5651,94700.0
2007-12-12 15:35:00,50.31,50.37,50.16,50.3,146300.0,33.5718,33.6118,33.4717,33.5651,146300.0
2007-12-12 15:40:00,50.3,50.58,50.3,50.56,144100.0,33.5651,33.7519,33.5651,33.7386,144100.0
2007-12-12 15:45:00,50.54,50.85,50.53,50.81,168300.0,33.7252,33.9321,33.7186,33.9054,168300.0
2007-12-12 15:50:00,50.81,50.98,50.8,50.98,180800.0,33.9054,34.0189,33.8987,34.0189,180800.0
2007-12-12 15:55:00,50.99,51.07,50.45,50.97,206500.0,34.0255,34.0789,33.6652,34.0122,206500.0
2007-12-13 09:30:00,50.77,51.98,50.77,51.01,43700.0,33.8787,34.6861,33.8787,34.0389,43700.0
2007-12-13 09:35:00,51.04,51.23,51.01,51.1,31200.0,34.0589,34.1857,34.0389,34.0989,31200.0
2007-12-13 09:40:00,51.1,51.1,50.89,51.01,20300.0,34.0989,34.0989,33.9588,34.0389,20300.0
2007-12-13 09:45:00,50.97,51.0,50.54,50.56,42200.0,34.0122,34.0322,33.7252,33.7386,42200.0
2007-12-13 09:50:00,50.56,50.65,50.56,50.65,22700.0,33.7386,33.7986,33.7386,33.7986,22700.0
2007-12-13 09:55:00,50.62,50.72,50.61,50.72,16400.0,33.7786,33.8454,33.772,33.8454,16400.0
2007-12-13 10:00:00,50.69,50.73,50.58,50.72,32700.0,33.8253,33.852,33.7519,33.8454,32700.0
2007-12-13 10:05:00,50.71,51.0,50.69,51.0,27200.0,33.8387,34.0322,33.8253,34.0322,27200.0
2007-12-13 10:10:00,51.01,51.3,51.01,51.17,29100.0,34.0389,34.2324,34.0389,34.1456,29100.0
2007-12-13 10:15:00,51.17,51.19,51.12,51.13,26000.0,34.1456,34.159,34.1123,34.1189,26000.0
2007-12-13 10:20:00,51.15,51.3,51.13,51.19,17700.0,34.1323,34.2324,34.1189,34.159,17700.0
2007-12-13 10:25:00,51.21,51.25,51.19,51.22,14300.0,34.1723,34.199,34.159,34.179,14300.0
2007-12-13 10:30:00,51.21,51.24,51.15,51.17,26500.0,34.1723,34.1923,34.1323,34.1456,26500.0
2007-12-13 10:35:00,51.15,51.17,51.08,51.16,19100.0,34.1323,34.1456,34.0856,34.139,19100.0
2007-12-13 10:40:00,51.16,51.35,51.16,51.31,15300.0,34.139,34.2658,34.139,34.2391,15300.0
2007-12-13 10:45:00,51.34,51.36,51.3,51.33,13400.0,34.2591,34.2724,34.2324,34.2524,13400.0
2007-12-13 10:50:00,51.35,51.36,51.29,51.29,23100.0,34.2658,34.2724,34.2257,34.2257,23100.0
2007-12-13 10:55:00,51.29,51.29,51.14,51.2,21700.0,34.2257,34.2257,34.1256,34.1657,21700.0
2007-12-13 11:00:00,51.16,51.18,51.02,51.12,30800.0,34.139,34.1523,34.0455,34.1123,30800.0
2007-12-13 11:05:00,51.1,51.18,50.95,51.14,31800.0,34.0989,34.1523,33.9988,34.1256,31800.0
2007-12-13 11:10:00,51.14,51.2,51.11,51.16,30500.0,34.1256,34.1657,34.1056,34.139,30500.0
2007-12-13 11:15:00,51.17,51.2,51.12,51.16,19200.0,34.1456,34.1657,34.1123,34.139,19200.0
2007-12-13 11:20:00,51.16,51.17,51.06,51.08,15700.0,34.139,34.1456,34.0722,34.0856,15700.0
2007-12-13 11:25:00,51.05,51.11,51.05,51.08,15000.0,34.0656,34.1056,34.0656,34.0856,15000.0
2007-12-13 11:30:00,51.08,51.22,51.07,51.19,32600.0,34.0856,34.179,34.0789,34.159,32600.0
2007-12-13 11:35:00,51.2,51.27,51.15,51.19,39900.0,34.1657,34.2124,34.1323,34.159,39900.0
2007-12-13 11:40:00,51.2,51.28,51.14,51.14,99400.0,34.1657,34.219,34.1256,34.1256,99400.0
2007-12-13 11:45:00,51.13,51.13,50.97,50.98,20600.0,34.1189,34.1189,34.0122,34.0189,20600.0
2007-12-13 11:50:00,50.99,51.01,50.94,51.0,24900.0,34.0255,34.0389,33.9922,34.0322,24900.0
2007-12-13 11:55:00,51.0,51.02,50.97,51.0,24700.0,34.0322,34.0455,34.0122,34.0322,24700.0
2007-12-13 12:00:00,50.98,50.98,50.8,50.83,25800.0,34.0189,34.0189,33.8987,33.9188,25800.0
2007-12-13 12:05:00,50.84,50.9,50.84,50.86,24400.0,33.9254,33.9655,33.9254,33.9388,24400.0
2007-12-13 12:10:00,50.87,50.95,50.86,50.9,43800.0,33.9454,33.9988,33.9388,33.9655,43800.0
2007-12-13 12:15:00,50.9,50.92,50.87,50.9,23100.0,33.9655,33.9788,33.9454,33.9655,23100.0
2007-12-13 12:20:00,50.9,50.91,50.79,50.8,20000.0,33.9655,33.9721,33.8921,33.8987,20000.0
2007-12-13 12:25:00,50.79,50.8,50.77,50.8,15500.0,33.8921,33.8987,33.8787,33.8987,15500.0
2007-12-13 12:30:00,50.79,50.81,50.77,50.79,32900.0,33.8921,33.9054,33.8787,33.8921,32900.0
2007-12-13 12:35:00,50.79,50.83,50.79,50.83,25500.0,33.8921,33.9188,33.8921,33.9188,25500.0
2007-12-13 12:40:00,50.84,50.84,50.73,50.79,23000.0,33.9254,33.9254,33.852,33.8921,23000.0
2007-12-13 12:45:00,50.79,50.87,50.79,50.83,15900.0,33.8921,33.9454,33.8921,33.9188,15900.0
2007-12-13 12:50:00,50.85,50.9,50.84,50.87,12700.0,33.9321,33.9655,33.9254,33.9454,12700.0
2007-12-13 12:55:00,50.88,50.91,50.86,50.87,10100.0,33.9521,33.9721,33.9388,33.9454,10100.0
2007-12-13 13:00:00,50.88,50.95,50.88,50.9,17600.0,33.9521,33.9988,33.9521,33.9655,17600.0
2007-12-13 13:05:00,50.9,51.06,50.87,51.06,13200.0,33.9655,34.0722,33.9454,34.0722,13200.0
2007-12-13 13:10:00,51.06,51.15,51.03,51.12,30300.0,34.0722,34.1323,34.0522,34.1123,30300.0
2007-12-13 13:15:00,51.13,51.19,51.06,51.13,32100.0,34.1189,34.159,34.0722,34.1189,32100.0
2007-12-13 13:20:00,51.12,51.17,51.1,51.12,16200.0,34.1123,34.1456,34.0989,34.1123,16200.0
2007-12-13 13:25:00,51.13,51.26,51.13,51.24,21700.0,34.1189,34.2057,34.1189,34.1923,21700.0
2007-12-13 13:30:00,51.24,51.25,51.14,51.17,14400.0,34.1923,34.199,34.1256,34.1456,14400.0
2007-12-13 13:35:00,51.14,51.18,51.04,51.04,9600.0,34.1256,34.1523,34.0589,34.0589,9600.0
2007-12-13 13:40:00,51.02,51.15,50.96,51.13,24200.0,34.0455,34.1323,34.0055,34.1189,24200.0
2007-12-13 13:45:00,51.11,51.16,51.1,51.11,15600.0,34.1056,34.139,34.0989,34.1056,15600.0
2007-12-13 13:50:00,51.12,51.19,51.1,51.19,11400.0,34.1123,34.159,34.0989,34.159,11400.0
2007-12-13 13:55:00,51.19,51.23,51.19,51.21,7200.0,34.159,34.1857,34.159,34.1723,7200.0
2007-12-13 14:00:00,51.22,51.26,51.16,51.26,27200.0,34.179,34.2057,34.139,34.2057,27200.0
2007-12-13 14:05:00,51.26,51.31,51.24,51.24,20800.0,34.2057,34.2391,34.1923,34.1923,20800.0
2007-12-13 14:10:00,51.24,51.31,51.23,51.27,18200.0,34.1923,34.2391,34.1857,34.2124,18200.0
2007-12-13 14:15:00,51.27,51.45,51.24,51.44,28200.0,34.2124,34.3325,34.1923,34.3258,28200.0
2007-12-13 14:20:00,51.43,51.48,51.36,51.41,24300.0,34.3191,34.3525,34.2724,34.3058,24300.0
2007-12-13 14:25:00,51.41,51.43,51.32,51.37,17200.0,34.3058,34.3191,34.2457,34.2791,17200.0
2007-12-13 14:30:00,51.37,51.4,51.3,51.32,20000.0,34.2791,34.2991,34.2324,34.2457,20000.0
2007-12-13 14:35:00,51.31,51.35,51.26,51.32,12700.0,34.2391,34.2658,34.2057,34.2457,12700.0
2007-12-13 14:40:00,51.32,51.38,51.32,51.35,21900.0,34.2457,34.2858,34.2457,34.2658,21900.0
2007-12-13 14:45:00,51.36,51.38,51.33,51.33,13500.0,34.2724,34.2858,34.2524,34.2524,13500.0
2007-12-13 14:50:00,51.32,51.37,51.32,51.32,15400.0,34.2457,34.2791,34.2457,34.2457,15400.0
2007-12-13 14:55:00,51.32,51.35,51.31,51.32,14000.0,34.2457,34.2658,34.2391,34.2457,14000.0
2007-12-13 15:00:00,51.32,51.44,51.32,51.44,28700.0,34.2457,34.3258,34.2457,34.3258,28700.0
2007-12-13 15:05:00,51.44,51.45,51.32,51.32,22800.0,34.3258,34.3325,34.2457,34.2457,22800.0
2007-12-13 15:10:00,51.33,51.38,51.27,51.27,28600.0,34.2524,34.2858,34.2124,34.2124,28600.0
2007-12-13 15:15:00,51.27,51.38,51.21,51.34,19900.0,34.2124,34.2858,34.1723,34.2591,19900.0
2007-12-13 15:20:00,51.34,51.45,51.32,51.35,42000.0,34.2591,34.3325,34.2457,34.2658,42000.0
2007-12-13 15:25:00,51.32,51.53,51.31,51.5,42400.0,34.2457,34.3859,34.2391,34.3658,42400.0
2007-12-13 15:30:00,51.51,51.55,51.46,51.47,67600.0,34.3725,34.3992,34.3392,34.3458,67600.0
2007-12-13 15:35:00,51.48,51.48,51.36,51.39,64700.0,34.3525,34.3525,34.2724,34.2924,64700.0
2007-12-13 15:40:00,51.39,51.45,51.38,51.4,66300.0,34.2924,34.3325,34.2858,34.2991,66300.0
2007-12-13 15:45:00,51.41,51.51,51.41,51.46,89200.0,34.3058,34.3725,34.3058,34.3392,89200.0
2007-12-13 15:50:00,51.46,51.47,51.36,51.41,87300.0,34.3392,34.3458,34.2724,34.3058,87300.0
2007-12-13 15:55:00,51.41,51.51,51.41,51.51,73100.0,34.3058,34.3725,34.3058,34.3725,73100.0
2007-12-14 09:30:00,50.98,51.0,50.61,50.64,38800.0,34.0189,34.0322,33.772,33.792,38800.0
2007-12-14 09:35:00,50.61,50.8,50.61,50.66,30800.0,33.772,33.8987,33.772,33.8053,30800.0
2007-12-14 09:40:00,50.61,50.78,50.61,50.73,38400.0,33.772,33.8854,33.772,33.852,38400.0
2007-12-14 09:45:00,50.73,50.85,50.69,50.79,59500.0,33.852,33.9321,33.8253,33.8921,59500.0
2007-12-14 09:50:00,50.78,50.81,50.72,50.78,28200.0,33.8854,33.9054,33.8454,33.8854,28200.0
2007-12-14 09:55:00,50.77,50.79,50.74,50.75,24200.0,33.8787,33.8921,33.8587,33.8654,24200.0
2007-12-14 10:00:00,50.75,50.81,50.74,50.8,15800.0,33.8654,33.9054,33.8587,33.8987,15800.0
2007-12-14 10:05:00,50.81,50.83,50.74,50.79,24600.0,33.9054,33.9188,33.8587,33.8921,24600.0
2007-12-14 10:10:00,50.8,51.0,50.8,50.93,19800.0,33.8987,34.0322,33.8987,33.9855,19800.0
2007-12-14 10:15:00,50.94,50.98,50.84,50.9,18900.0,33.9922,34.0189,33.9254,33.9655,18900.0
2007-12-14 10:20:00,50.89,50.9,50.72,50.78,21500.0,33.9588,33.9655,33.8454,33.8854,21500.0
2007-12-14 10:25:00,50.77,50.79,50.74,50.76,18600.0,33.8787,33.8921,33.8587,33.872,18600.0
2007-12-14 10:30:00,50.76,50.79,50.73,50.76,22300.0,33.872,33.8921,33.852,33.872,22300.0
2007-12-14 10:35:00,50.76,50.78,50.73,50.77,15400.0,33.872,33.8854,33.852,33.8787,15400.0
2007-12-14 10:40:00,50.76,50.9,50.76,50.8,23500.0,33.872,33.9655,33.872,33.8987,23500.0
2007-12-14 10:45:00,50.8,50.84,50.75,50.79,14100.0,33.8987,33.9254,33.8654,33.8921,14100.0
2007-12-14 10:50:00,50.81,50.85,50.8,50.8,16500.0,33.9054,33.9321,33.8987,33.8987,16500.0
2007-12-14 10:55:00,50.8,50.84,50.76,50.79,17900.0,33.8987,33.9254,33.872,33.8921,17900.0
2007-12-14 11:00:00,50.81,50.81,50.71,50.81,31500.0,33.9054,33.9054,33.8387,33.9054,31500.0
2007-12-14 11:05:00,50.81,50.85,50.74,50.76,24800.0,33.9054,33.9321,33.8587,33.872,24800.0
2007-12-14 11:10:00,50.76,50.79,50.73,50.76,27900.0,33.872,33.8921,33.852,33.872,27900.0
2007-12-14 11:15:00,50.76,50.82,50.73,50.76,22200.0,33.872,33.9121,33.852,33.872,22200.0
2007-12-14 11:20:00,50.78,50.81,50.75,50.77,11600.0,33.8854,33.9054,33.8654,33.8787,11600.0
2007-12-14 11:25:00,50.75,50.94,50.75,50.92,30100.0,33.8654,33.9922,33.8654,33.9788,30100.0
2007-12-14 11:30:00,50.93,50.98,50.87,50.89,22700.0,33.9855,34.0189,33.9454,33.9588,22700.0
2007-12-14 11:35:00,50.86,50.86,50.8,50.84,14800.0,33.9388,33.9388,33.8987,33.9254,14800.0
2007-12-14 11:40:00,50.84,50.87,50.79,50.8,12500.0,33.9254,33.9454,33.8921,33.8987,12500.0
2007-12-14 11:45:00,50.79,50.79,50.73,50.73,26300.0,33.8921,33.8921,33.852,33.852,26300.0
2007-12-14 11:50:00,50.73,50.76,50.72,50.73,21200.0,33.852,33.872,33.8454,33.852,21200.0
2007-12-14 11:55:00,50.74,50.79,50.72,50.75,13200.0,33.8587,33.8921,33.8454,33.8654,13200.0
2007-12-14 12:00:00,50.75,50.8,50.75,50.77,10200.0,33.8654,33.8987,33.8654,33.8787,10200.0
2007-12-14 12:05:00,50.76,50.78,50.73,50.75,17800.0,33.872,33.8854,33.852,33.8654,17800.0
2007-12-14 12:10:00,50.75,50.83,50.75,50.8,9400.0,33.8654,33.9188,33.8654,33.8987,9400.0
2007-12-14 12:15:00,50.8,50.82,50.79,50.8,13700.0,33.8987,33.9121,33.8921,33.8987,13700.0
2007-12-14 12:20:00,50.82,50.83,50.79,50.79,13900.0,33.9121,33.9188,33.8921,33.8921,13900.0
2007-12-14 12:25:00,50.8,50.81,50.74,50.77,26800.0,33.8987,33.9054,33.8587,33.8787,26800.0
2007-12-14 12:30:00,50.79,50.84,50.75,50.83,27600.0,33.8921,33.9254,33.8654,33.9188,27600.0
2007-12-14 12:35:00,50.82,50.86,50.79,50.82,20200.0,33.9121,33.9388,33.8921,33.9121,20200.0
2007-12-14 12:40:00,50.81,50.85,50.78,50.84,11700.0,33.9054,33.9321,33.8854,33.9254,11700.0
2007-12-14 12:45:00,50.82,50.85,50.79,50.79,7000.0,33.9121,33.9321,33.8921,33.8921,7000.0
2007-12-14 12:50:00,50.78,50.82,50.76,50.8,18000.0,33.8854,33.9121,33.872,33.8987,18000.0
2007-12-14 12:55:00,50.79,50.85,50.76,50.84,12500.0,33.8921,33.9321,33.872,33.9254,12500.0
2007-12-14 13:00:00,50.85,50.85,50.8,50.83,11200.0,33.9321,33.9321,33.8987,33.9188,11200.0
2007-12-14 13:05:00,50.83,50.83,50.78,50.81,10400.0,33.9188,33.9188,33.8854,33.9054,10400.0
2007-12-14 13:10:00,50.81,50.82,50.78,50.78,6500.0,33.9054,33.9121,33.8854,33.8854,6500.0
2007-12-14 13:15:00,50.78,50.82,50.75,50.75,25400.0,33.8854,33.9121,33.8654,33.8654,25400.0
2007-12-14 13:20:00,50.76,50.81,50.74,50.78,15900.0,33.872,33.9054,33.8587,33.8854,15900.0
2007-12-14 13:25:00,50.77,50.91,50.77,50.83,25900.0,33.8787,33.9721,33.8787,33.9188,25900.0
2007-12-14 13:30:00,50.81,50.82,50.77,50.82,15000.0,33.9054,33.9121,33.8787,33.9121,15000.0
2007-12-14 13:35:00,50.81,50.84,50.77,50.79,22400.0,33.9054,33.9254,33.8787,33.8921,22400.0
2007-12-14 13:40:00,50.78,50.8,50.75,50.77,17000.0,33.8854,33.8987,33.8654,33.8787,17000.0
2007-12-14 13:45:00,50.76,50.77,50.73,50.75,66700.0,33.872,33.8787,33.852,33.8654,66700.0
2007-12-14 13:50:00,50.74,50.8,50.72,50.78,34800.0,33.8587,33.8987,33.8454,33.8854,34800.0
2007-12-14 13:55:00,50.76,50.81,50.75,50.77,16000.0,33.872,33.9054,33.8654,33.8787,16000.0
2007-12-14 14:00:00,50.78,50.8,50.72,50.76,31000.0,33.8854,33.8987,33.8454,33.872,31000.0
2007-12-14 14:05:00,50.76,50.8,50.75,50.78,18600.0,33.872,33.8987,33.8654,33.8854,18600.0
2007-12-14 14:10:00,50.81,50.89,50.8,50.85,13900.0,33.9054,33.9588,33.8987,33.9321,13900.0
2007-12-14 14:15:00,50.85,50.86,50.76,50.77,15800.0,33.9321,33.9388,33.872,33.8787,15800.0
2007-12-14 14:20:00,50.78,50.81,50.72,50.75,20400.0,33.8854,33.9054,33.8454,33.8654,20400.0
2007-12-14 14:25:00,50.74,50.8,50.72,50.73,23500.0,33.8587,33.8987,33.8454,33.852,23500.0
2007-12-14 14:30:00,50.72,50.78,50.71,50.76,18800.0,33.8454,33.8854,33.8387,33.872,18800.0
2007-12-14 14:35:00,50.76,50.77,50.72,50.73,16900.0,33.872,33.8787,33.8454,33.852,16900.0
2007-12-14 14:40:00,50.73,50.8,50.72,50.73,26600.0,33.852,33.8987,33.8454,33.852,26600.0
2007-12-14 14:45:00,50.73,50.75,50.71,50.73,27200.0,33.852,33.8654,33.8387,33.852,27200.0
2007-12-14 14:50:00,50.72,50.76,50.68,50.73,44900.0,33.8454,33.872,33.8187,33.852,44900.0
2007-12-14 14:55:00,50.75,50.77,50.67,50.68,44400.0,33.8654,33.8787,33.812,33.8187,44400.0
2007-12-14 15:00:00,50.68,50.71,50.56,50.59,50100.0,33.8187,33.8387,33.7386,33.7586,50100.0
2007-12-14 15:05:00,50.59,50.66,50.56,50.64,39800.0,33.7586,33.8053,33.7386,33.792,39800.0
2007-12-14 15:10:00,50.64,50.68,50.64,50.65,11200.0,33.792,33.8187,33.792,33.7986,11200.0
2007-12-14 15:15:00,50.65,50.67,50.58,50.59,40300.0,33.7986,33.812,33.7519,33.7586,40300.0
2007-12-14 15:20:00,50.59,50.66,50.56,50.65,34600.0,33.7586,33.8053,33.7386,33.7986,34600.0
2007-12-14 15:25:00,50.65,50.65,50.6,50.65,22300.0,33.7986,33.7986,33.7653,33.7986,22300.0
2007-12-14 15:30:00,50.64,50.74,50.61,50.73,36700.0,33.792,33.8587,33.772,33.852,36700.0
2007-12-14 15:35:00,50.74,50.8,50.65,50.7,39200.0,33.8587,33.8987,33.7986,33.832,39200.0
2007-12-14 15:40:00,50.68,50.76,50.64,50.7,62600.0,33.8187,33.872,33.792,33.832,62600.0
2007-12-14 15:45:00,50.7,50.78,50.68,50.74,61400.0,33.832,33.8854,33.8187,33.8587,61400.0
2007-12-14 15:50:00,50.75,50.76,50.69,50.7,81300.0,33.8654,33.872,33.8253,33.832,81300.0
2007-12-14 15:55:00,50.7,50.75,50.65,50.69,103000.0,33.832,33.8654,33.7986,33.8253,103000.0
2007-12-17 09:30:00,50.52,50.69,50.5,50.51,67000.0,33.7119,33.8253,33.6985,33.7052,67000.0
2007-12-17 09:35:00,50.53,50.69,50.4,50.48,40900.0,33.7186,33.8253,33.6318,33.6852,40900.0
2007-12-17 09:40:00,50.49,50.75,50.46,50.68,36000.0,33.6919,33.8654,33.6719,33.8187,36000.0
2007-12-17 09:45:00,50.68,50.68,50.48,50.54,28400.0,33.8187,33.8187,33.6852,33.7252,28400.0
2007-12-17 09:50:00,50.54,50.6,50.5,50.57,33700.0,33.7252,33.7653,33.6985,33.7453,33700.0
2007-12-17 09:55:00,50.55,50.69,50.48,50.49,25100.0,33.7319,33.8253,33.6852,33.6919,25100.0
2007-12-17 10:00:00,50.51,50.72,50.49,50.7,23100.0,33.7052,33.8454,33.6919,33.832,23100.0
2007-12-17 10:05:00,50.7,50.75,50.47,50.5,44500.0,33.832,33.8654,33.6785,33.6985,44500.0
2007-12-17 10:10:00,50.51,50.64,50.47,50.56,23600.0,33.7052,33.792,33.6785,33.7386,23600.0
2007-12-17 10:15:00,50.56,50.64,50.56,50.6,19400.0,33.7386,33.792,33.7386,33.7653,19400.0
2007-12-17 10:20:00,50.61,50.75,50.59,50.7,28000.0,33.772,33.8654,33.7586,33.832,28000.0
2007-12-17 10:25:00,50.71,50.72,50.58,50.64,20000.0,33.8387,33.8454,33.7519,33.792,20000.0
2007-12-17 10:30:00,50.64,50.65,50.52,50.63,15300.0,33.792,33.7986,33.7119,33.7853,15300.0
2007-12-17 10:35:00,50.63,50.83,50.61,50.83,17500.0,33.7853,33.9188,33.772,33.9188,17500.0
2007-12-17 10:40:00,50.81,50.88,50.81,50.84,11800.0,33.9054,33.9521,33.9054,33.9254,11800.0
2007-12-17 10:45:00,50.84,50.85,50.74,50.82,23600.0,33.9254,33.9321,33.8587,33.9121,23600.0
2007-12-17 10:50:00,50.82,50.82,50.74,50.78,31500.0,33.9121,33.9121,33.8587,33.8854,31500.0
2007-12-17 10:55:00,50.79,50.84,50.76,50.81,17600.0,33.8921,33.9254,33.872,33.9054,17600.0
2007-12-17 11:00:00,50.84,50.91,50.76,50.77,45500.0,33.9254,33.9721,33.872,33.8787,45500.0
2007-12-17 11:05:00,50.77,50.78,50.67,50.72,32000.0,33.8787,33.8854,33.812,33.8454,32000.0
2007-12-17 11:10:00,50.73,50.74,50.65,50.67,17400.0,33.852,33.8587,33.7986,33.812,17400.0
2007-12-17 11:15:00,50.67,50.69,50.64,50.68,12400.0,33.812,33.8253,33.792,33.8187,12400.0
2007-12-17 11:20:00,50.68,50.84,50.64,50.82,36200.0,33.8187,33.9254,33.792,33.9121,36200.0
2007-12-17 11:25:00,50.83,50.86,50.7,50.7,44500.0,33.9188,33.9388,33.832,33.832,44500.0
2007-12-17 11:30:00,50.7,50.74,50.69,50.71,27800.0,33.832,33.8587,33.8253,33.8387,27800.0
2007-12-17 11:35:00,50.69,50.73,50.65,50.72,20600.0,33.8253,33.852,33.7986,33.8454,20600.0
2007-12-17 11:40:00,50.74,50.76,50.7,50.74,11600.0,33.8587,33.872,33.832,33.8587,11600.0
2007-12-17 11:45:00,50.74,50.77,50.73,50.74,10300.0,33.8587,33.8787,33.852,33.8587,10300.0
2007-12-17 11:50:00,50.74,50.81,50.7,50.81,25900.0,33.8587,33.9054,33.832,33.9054,25900.0
2007-12-17 11:55:00,50.77,50.86,50.76,50.86,27700.0,33.8787,33.9388,33.872,33.9388,27700.0
2007-12-17 12:00:00,50.86,50.88,50.82,50.85,10100.0,33.9388,33.9521,33.9121,33.9321,10100.0
2007-12-17 12:05:00,50.85,50.91,50.84,50.89,16500.0,33.9321,33.9721,33.9254,33.9588,16500.0
2007-12-17 12:10:00,50.89,50.94,50.89,50.94,17200.0,33.9588,33.9922,33.9588,33.9922,17200.0
2007-12-17 12:15:00,50.94,50.95,50.9,50.93,27000.0,33.9922,33.9988,33.9655,33.9855,27000.0
2007-12-17 12:20:00,50.91,50.96,50.89,50.94,30400.0,33.9721,34.0055,33.9588,33.9922,30400.0
2007-12-17 12:25:00,50.94,50.94,50.9,50.91,10300.0,33.9922,33.9922,33.9655,33.9721,10300.0
2007-12-17 12:30:00,50.91,50.95,50.91,50.92,7000.0,33.9721,33.9988,33.9721,33.9788,7000.0
2007-12-17 12:35:00,50.92,50.96,50.91,50.95,11400.0,33.9788,34.0055,33.9721,33.9988,11400.0
2007-12-17 12:40:00,50.94,50.96,50.87,50.88,26300.0,33.9922,34.0055,33.9454,33.9521,26300.0
2007-12-17 12:45:00,50.88,50.89,50.81,50.88,18200.0,33.9521,33.9588,33.9054,33.9521,18200.0
2007-12-17 12:50:00,50.87,51.02,50.85,51.01,22100.0,33.9454,34.0455,33.9321,34.0389,22100.0
2007-12-17 12:55:00,51.01,51.05,50.99,51.0,21400.0,34.0389,34.0656,34.0255,34.0322,21400.0
2007-12-17 13:00:00,51.01,51.02,50.95,50.96,25100.0,34.0389,34.0455,33.9988,34.0055,25100.0
2007-12-17 13:05:00,50.96,50.97,50.88,50.89,30600.0,34.0055,34.0122,33.9521,33.9588,30600.0
2007-12-17 13:10:00,50.89,50.89,50.76,50.79,30800.0,33.9588,33.9588,33.872,33.8921,30800.0
2007-12-17 13:15:00,50.77,50.79,50.67,50.7,52600.0,33.8787,33.8921,33.812,33.832,52600.0
2007-12-17 13:20:00,50.7,50.78,50.68,50.74,41500.0,33.832,33.8854,33.8187,33.8587,41500.0
2007-12-17 13:25:00,50.74,50.75,50.7,50.71,15700.0,33.8587,33.8654,33.832,33.8387,15700.0
2007-12-17 13:30:00,50.71,50.72,50.66,50.66,24000.0,33.8387,33.8454,33.8053,33.8053,24000.0
2007-12-17 13:35:00,50.66,50.77,50.65,50.68,20600.0,33.8053,33.8787,33.7986,33.8187,20600.0
2007-12-17 13:40:00,50.68,50.69,50.55,50.57,46800.0,33.8187,33.8253,33.7319,33.7453,46800.0
2007-12-17 13:45:00,50.58,50.62,50.57,50.59,18600.0,33.7519,33.7786,33.7453,33.7586,18600.0
2007-12-17 13:50:00,50.58,50.59,50.46,50.47,21400.0,33.7519,33.7586,33.6719,33.6785,21400.0
2007-12-17 13:55:00,50.46,50.51,50.44,50.47,46400.0,33.6719,33.7052,33.6585,33.6785,46400.0
2007-12-17 14:00:00,50.47,50.58,50.45,50.58,49300.0,33.6785,33.7519,33.6652,33.7519,49300.0
2007-12-17 14:05:00,50.58,50.63,50.57,50.57,22400.0,33.7519,33.7853,33.7453,33.7453,22400.0
2007-12-17 14:10:00,50.56,50.59,50.49,50.5,30100.0,33.7386,33.7586,33.6919,33.6985,30100.0
2007-12-17 14:15:00,50.5,50.56,50.48,50.51,38100.0,33.6985,33.7386,33.6852,33.7052,38100.0
2007-12-17 14:20:00,50.51,50.63,50.5,50.6,41200.0,33.7052,33.7853,33.6985,33.7653,41200.0
2007-12-17 14:25:00,50.61,50.64,50.57,50.62,28400.0,33.772,33.792,33.7453,33.7786,28400.0
2007-12-17 14:30:00,50.61,50.67,50.59,50.61,28100.0,33.772,33.812,33.7586,33.772,28100.0
2007-12-17 14:35:00,50.6,50.61,50.52,50.57,27700.0,33.7653,33.772,33.7119,33.7453,27700.0
2007-12-17 14:40:00,50.57,50.59,50.49,50.52,39900.0,33.7453,33.7586,33.6919,33.7119,39900.0
2007-12-17 14:45:00,50.51,50.54,50.5,50.5,19100.0,33.7052,33.7252,33.6985,33.6985,19100.0
2007-12-17 14:50:00,50.5,50.51,50.45,50.46,31000.0,33.6985,33.7052,33.6652,33.6719,31000.0
2007-12-17 14:55:00,50.45,50.5,50.45,50.46,28800.0,33.6652,33.6985,33.6652,33.6719,28800.0
2007-12-17 15:00:00,50.46,50.47,50.41,50.41,32600.0,33.6719,33.6785,33.6385,33.6385,32600.0
2007-12-17 15:05:00,50.42,50.43,50.28,50.3,51900.0,33.6452,33.6518,33.5517,33.5651,51900.0
2007-12-17 15:10:00,50.3,50.38,50.29,50.36,35300.0,33.5651,33.6185,33.5584,33.6051,35300.0
2007-12-17 15:15:00,50.36,50.39,50.25,50.27,57400.0,33.6051,33.6251,33.5317,33.5451,57400.0
2007-12-17 15:20:00,50.28,50.28,50.12,50.14,56100.0,33.5517,33.5517,33.445,33.4583,56100.0
2007-12-17 15:25:00,50.14,50.17,50.09,50.11,51000.0,33.4583,33.4783,33.425,33.4383,51000.0
2007-12-17 15:30:00,50.11,50.14,50.06,50.14,54600.0,33.4383,33.4583,33.4049,33.4583,54600.0
2007-12-17 15:35:00,50.14,50.28,50.12,50.24,135700.0,33.4583,33.5517,33.445,33.5251,135700.0
2007-12-17 15:40:00,50.24,50.24,50.13,50.13,68200.0,33.5251,33.5251,33.4516,33.4516,68200.0
2007-12-17 15:45:00,50.13,50.14,50.01,50.03,108400.0,33.4516,33.4583,33.3716,33.3849,108400.0
2007-12-17 15:50:00,50.04,50.07,50.01,50.03,83600.0,33.3916,33.4116,33.3716,33.3849,83600.0
2007-12-17 15:55:00,50.03,50.06,50.0,50.06,108700.0,33.3849,33.4049,33.3649,33.4049,108700.0
2007-12-18 09:30:00,50.5,50.55,50.15,50.15,44200.0,33.6985,33.7319,33.465,33.465,44200.0
2007-12-18 09:35:00,50.15,50.15,49.98,49.99,29600.0,33.465,33.465,33.3516,33.3582,29600.0
2007-12-18 09:40:00,49.99,50.02,49.96,49.98,35300.0,33.3582,33.3782,33.3382,33.3516,35300.0
2007-12-18 09:45:00,49.98,50.03,49.96,50.01,47500.0,33.3516,33.3849,33.3382,33.3716,47500.0
2007-12-18 09:50:00,50.0,50.02,49.89,49.97,84900.0,33.3649,33.3782,33.2915,33.3449,84900.0
2007-12-18 09:55:00,49.97,49.98,49.9,49.93,33500.0,33.3449,33.3516,33.2982,33.3182,33500.0
2007-12-18 10:00:00,49.93,49.98,49.92,49.96,54300.0,33.3182,33.3516,33.3115,33.3382,54300.0
2007-12-18 10:05:00,49.97,50.01,49.96,50.01,38300.0,33.3449,33.3716,33.3382,33.3716,38300.0
2007-12-18 10:10:00,50.0,50.02,49.87,49.87,46500.0,33.3649,33.3782,33.2782,33.2782,46500.0
2007-12-18 10:15:00,49.85,49.92,49.79,49.89,33000.0,33.2648,33.3115,33.2248,33.2915,33000.0
2007-12-18 10:20:00,49.89,49.93,49.87,49.89,22000.0,33.2915,33.3182,33.2782,33.2915,22000.0
2007-12-18 10:25:00,49.9,50.01,49.9,50.01,19900.0,33.2982,33.3716,33.2982,33.3716,19900.0
2007-12-18 10:30:00,50.01,50.04,50.0,50.0,37900.0,33.3716,33.3916,33.3649,33.3649,37900.0
2007-12-18 10:35:00,50.0,50.01,49.93,50.0,48800.0,33.3649,33.3716,33.3182,33.3649,48800.0
2007-12-18 10:40:00,50.0,50.1,49.98,50.05,30900.0,33.3649,33.4316,33.3516,33.3983,30900.0
2007-12-18 10:45:00,50.04,50.06,49.93,50.0,23500.0,33.3916,33.4049,33.3182,33.3649,23500.0
2007-12-18 10:50:00,50.02,50.08,49.97,50.07,30600.0,33.3782,33.4183,33.3449,33.4116,30600.0
2007-12-18 10:55:00,50.07,50.14,50.02,50.12,22600.0,33.4116,33.4583,33.3782,33.445,22600.0
2007-12-18 11:00:00,50.13,50.2,50.05,50.12,30000.0,33.4516,33.4984,33.3983,33.445,30000.0
2007-12-18 11:05:00,50.1,50.23,50.1,50.11,20200.0,33.4316,33.5184,33.4316,33.4383,20200.0
2007-12-18 11:10:00,50.11,50.11,50.01,50.08,18400.0,33.4383,33.4383,33.3716,33.4183,18400.0
2007-12-18 11:15:00,50.07,50.12,50.03,50.04,14700.0,33.4116,33.445,33.3849,33.3916,14700.0
2007-12-18 11:20:00,50.04,50.08,49.98,49.98,27800.0,33.3916,33.4183,33.3516,33.3516,27800.0
2007-12-18 11:25:00,49.98,50.08,49.98,50.06,24000.0,33.3516,33.4183,33.3516,33.4049,24000.0
2007-12-18 11:30:00,50.03,50.07,49.96,50.02,28600.0,33.3849,33.4116,33.3382,33.3782,28600.0
2007-12-18 11:35:00,50.03,50.11,50.03,50.09,12700.0,33.3849,33.4383,33.3849,33.425,12700.0
2007-12-18 11:40:00,50.09,50.1,50.04,50.04,11600.0,33.425,33.4316,33.3916,33.3916,11600.0
2007-12-18 11:45:00,50.04,50.05,49.94,50.0,63100.0,33.3916,33.3983,33.3249,33.3649,63100.0
2007-12-18 11:50:00,50.0,50.0,49.9,49.9,33200.0,33.3649,33.3649,33.2982,33.2982,33200.0
2007-12-18 11:55:00,49.89,49.99,49.8,49.83,32200.0,33.2915,33.3582,33.2314,33.2515,32200.0
2007-12-18 12:00:00,49.83,49.87,49.7,49.84,36100.0,33.2515,33.2782,33.1647,33.2581,36100.0
2007-12-18 12:05:00,49.84,49.92,49.79,49.92,21700.0,33.2581,33.3115,33.2248,33.3115,21700.0
2007-12-18 12:10:00,49.93,49.93,49.78,49.78,21400.0,33.3182,33.3182,33.2181,33.2181,21400.0
2007-12-18 12:15:00,49.81,49.84,49.74,49.83,29700.0,33.2381,33.2581,33.1914,33.2515,29700.0
2007-12-18 12:20:00,49.83,49.92,49.81,49.9,19100.0,33.2515,33.3115,33.2381,33.2982,19100.0
2007-12-18 12:25:00,49.88,49.91,49.87,49.87,15300.0,33.2848,33.3048,33.2782,33.2782,15300.0
2007-12-18 12:30:00,49.87,49.9,49.75,49.75,23700.0,33.2782,33.2982,33.1981,33.1981,23700.0
2007-12-18 12:35:00,49.75,49.78,49.7,49.73,26600.0,33.1981,33.2181,33.1647,33.1847,26600.0
2007-12-18 12:40:00,49.72,49.77,49.72,49.74,18100.0,33.1781,33.2114,33.1781,33.1914,18100.0
2007-12-18 12:45:00,49.75,49.85,49.73,49.84,23800.0,33.1981,33.2648,33.1847,33.2581,23800.0
2007-12-18 12:50:00,49.83,49.83,49.8,49.81,14600.0,33.2515,33.2515,33.2314,33.2381,14600.0
2007-12-18 12:55:00,49.81,49.83,49.78,49.82,21400.0,33.2381,33.2515,33.2181,33.2448,21400.0
2007-12-18 13:00:00,49.82,49.82,49.71,49.75,29000.0,33.2448,33.2448,33.1714,33.1981,29000.0
2007-12-18 13:05:00,49.76,49.82,49.74,49.82,22100.0,33.2047,33.2448,33.1914,33.2448,22100.0
2007-12-18 13:10:00,49.82,49.83,49.79,49.81,16000.0,33.2448,33.2515,33.2248,33.2381,16000.0
2007-12-18 13:15:00,49.8,49.9,49.78,49.9,24300.0,33.2314,33.2982,33.2181,33.2982,24300.0
2007-12-18 13:20:00,49.9,50.08,49.89,50.08,37300.0,33.2982,33.4183,33.2915,33.4183,37300.0
2007-12-18 13:25:00,50.08,50.18,50.05,50.13,24000.0,33.4183,33.485,33.3983,33.4516,24000.0
2007-12-18 13:30:00,50.13,50.19,50.09,50.15,18300.0,33.4516,33.4917,33.425,33.465,18300.0
2007-12-18 13:35:00,50.15,50.21,50.13,50.15,18300.0,33.465,33.505,33.4516,33.465,18300.0
2007-12-18 13:40:00,50.15,50.18,50.01,50.01,24700.0,33.465,33.485,33.3716,33.3716,24700.0
2007-12-18 13:45:00,50.0,50.03,49.96,50.02,17300.0,33.3649,33.3849,33.3382,33.3782,17300.0
2007-12-18 13:50:00,50.01,50.01,49.97,49.97,12500.0,33.3716,33.3716,33.3449,33.3449,12500.0
2007-12-18 13:55:00,49.97,49.99,49.94,49.96,16700.0,33.3449,33.3582,33.3249,33.3382,16700.0
2007-12-18 14:00:00,49.96,50.03,49.95,50.0,23700.0,33.3382,33.3849,33.3315,33.3649,23700.0
2007-12-18 14:05:00,50.0,50.13,49.96,50.12,51200.0,33.3649,33.4516,33.3382,33.445,51200.0
2007-12-18 14:10:00,50.1,50.17,50.08,50.15,17600.0,33.4316,33.4783,33.4183,33.465,17600.0
2007-12-18 14:15:00,50.14,50.14,50.05,50.1,51300.0,33.4583,33.4583,33.3983,33.4316,51300.0
2007-12-18 14:20:00,50.11,50.12,50.03,50.04,24300.0,33.4383,33.445,33.3849,33.3916,24300.0
2007-12-18 14:25:00,50.04,50.05,49.97,50.03,35400.0,33.3916,33.3983,33.3449,33.3849,35400.0
2007-12-18 14:30:00,50.03,50.15,50.02,50.11,39200.0,33.3849,33.465,33.3782,33.4383,39200.0
2007-12-18 14:35:00,50.12,50.12,50.02,50.02,23400.0,33.445,33.445,33.3782,33.3782,23400.0
2007-12-18 14:40:00,50.04,50.05,49.97,49.99,19000.0,33.3916,33.3983,33.3449,33.3582,19000.0
2007-12-18 14:45:00,49.99,50.0,49.91,49.99,39900.0,33.3582,33.3649,33.3048,33.3582,39900.0
2007-12-18 14:50:00,49.99,50.02,49.89,49.89,36300.0,33.3582,33.3782,33.2915,33.2915,36300.0
2007-12-18 14:55:00,49.88,49.91,49.85,49.89,22700.0,33.2848,33.3048,33.2648,33.2915,22700.0
2007-12-18 15:00:00,49.88,49.96,49.87,49.96,31000.0,33.2848,33.3382,33.2782,33.3382,31000.0
2007-12-18 15:05:00,49.96,50.03,49.96,49.97,42700.0,33.3382,33.3849,33.3382,33.3449,42700.0
2007-12-18 15:10:00,49.98,50.03,49.97,49.99,38600.0,33.3516,33.3849,33.3449,33.3582,38600.0
2007-12-18 15:15:00,49.99,50.05,49.98,50.03,46700.0,33.3582,33.3983,33.3516,33.3849,46700.0
2007-12-18 15:20:00,50.03,50.05,49.95,49.98,32700.0,33.3849,33.3983,33.3315,33.3516,32700.0
2007-12-18 15:25:00,49.98,50.05,49.97,50.02,59900.0,33.3516,33.3983,33.3449,33.3782,59900.0
2007-12-18 15:30:00,50.02,50.07,49.97,50.06,50800.0,33.3782,33.4116,33.3449,33.4049,50800.0
2007-12-18 15:35:00,50.07,50.15,50.03,50.14,46500.0,33.4116,33.465,33.3849,33.4583,46500.0
2007-12-18 15:40:00,50.15,50.23,50.13,50.16,56700.0,33.465,33.5184,33.4516,33.4717,56700.0
2007-12-18 15:45:00,50.16,50.18,50.02,50.02,54300.0,33.4717,33.485,33.3782,33.3782,54300.0
2007-12-18 15:50:00,50.02,50.07,49.99,50.06,60600.0,33.3782,33.4116,33.3582,33.4049,60600.0
2007-12-18 15:55:00,50.07,50.08,49.98,49.98,78100.0,33.4116,33.4183,33.3516,33.3516,78100.0
2007-12-19 09:30:00,49.14,49.14,48.37,48.63,228100.0,32.791,32.791,32.2772,32.4507,228100.0
2007-12-19 09:35:00,48.61,48.72,48.41,48.47,135500.0,32.4374,32.5108,32.3039,32.3439,135500.0
2007-12-19 09:40:00,48.47,48.74,48.03,48.65,261700.0,32.3439,32.5241,32.0503,32.464,261700.0
2007-12-19 09:45:00,48.62,49.57,48.5,49.48,287800.0,32.444,33.078,32.364,33.0179,287800.0
2007-12-19 09:50:00,49.46,49.78,49.36,49.6,177000.0,33.0046,33.2181,32.9378,33.098,177000.0
2007-12-19 09:55:00,49.61,49.76,49.41,49.45,178500.0,33.1047,33.2047,32.9712,32.9979,178500.0
2007-12-19 10:00:00,49.52,49.79,49.33,49.51,110500.0,33.0446,33.2248,32.9178,33.0379,110500.0
2007-12-19 10:05:00,49.5,49.89,49.49,49.59,71200.0,33.0312,33.2915,33.0246,33.0913,71200.0
2007-12-19 10:10:00,49.6,49.63,49.52,49.58,52900.0,33.098,33.118,33.0446,33.0846,52900.0
2007-12-19 10:15:00,49.58,49.7,49.4,49.41,33500.0,33.0846,33.1647,32.9645,32.9712,33500.0
2007-12-19 10:20:00,49.41,49.52,49.33,49.4,32600.0,32.9712,33.0446,32.9178,32.9645,32600.0
2007-12-19 10:25:00,49.39,49.46,49.11,49.18,31800.0,32.9578,33.0046,32.771,32.8177,31800.0
2007-12-19 10:30:00,49.16,49.27,49.06,49.25,34400.0,32.8044,32.8778,32.7376,32.8644,34400.0
2007-12-19 10:35:00,49.25,49.25,49.16,49.21,24800.0,32.8644,32.8644,32.8044,32.8377,24800.0
2007-12-19 10:40:00,49.21,49.36,49.2,49.36,33500.0,32.8377,32.9378,32.8311,32.9378,33500.0
2007-12-19 10:45:00,49.35,49.47,49.35,49.47,54800.0,32.9312,33.0112,32.9312,33.0112,54800.0
2007-12-19 10:50:00,49.47,49.47,49.24,49.27,19100.0,33.0112,33.0112,32.8578,32.8778,19100.0
2007-12-19 10:55:00,49.27,49.28,49.12,49.2,34000.0,32.8778,32.8844,32.7777,32.8311,34000.0
2007-12-19 11:00:00,49.2,49.25,49.15,49.25,26400.0,32.8311,32.8644,32.7977,32.8644,26400.0
2007-12-19 11:05:00,49.23,49.25,49.17,49.18,24100.0,32.8511,32.8644,32.811,32.8177,24100.0
2007-12-19 11:10:00,49.18,49.2,49.0,49.05,22000.0,32.8177,32.8311,32.6976,32.731,22000.0
2007-12-19 11:15:00,49.07,49.07,48.97,49.0,22800.0,32.7443,32.7443,32.6776,32.6976,22800.0
2007-12-19 11:20:00,48.99,49.02,48.91,48.99,34000.0,32.6909,32.7109,32.6375,32.6909,34000.0
2007-12-19 11:25:00,48.97,49.05,48.96,48.98,29500.0,32.6776,32.731,32.6709,32.6843,29500.0
2007-12-19 11:30:00,48.97,49.0,48.91,48.96,30000.0,32.6776,32.6976,32.6375,32.6709,30000.0
2007-12-19 11:35:00,49.0,49.09,48.96,49.02,25700.0,32.6976,32.7577,32.6709,32.7109,25700.0
2007-12-19 11:40:00,49.02,49.03,48.95,48.98,22300.0,32.7109,32.7176,32.6642,32.6843,22300.0
2007-12-19 11:45:00,48.98,49.01,48.91,48.97,22700.0,32.6843,32.7043,32.6375,32.6776,22700.0
2007-12-19 11:50:00,48.96,49.0,48.94,49.0,28700.0,32.6709,32.6976,32.6576,32.6976,28700.0
2007-12-19 11:55:00,49.0,49.0,48.83,48.93,59100.0,32.6976,32.6976,32.5842,32.6509,59100.0
2007-12-19 12:00:00,48.95,49.11,48.95,49.08,27300.0,32.6642,32.771,32.6642,32.751,27300.0
2007-12-19 12:05:00,49.05,49.07,48.97,48.97,22800.0,32.731,32.7443,32.6776,32.6776,22800.0
2007-12-19 12:10:00,48.99,49.09,48.98,49.02,24200.0,32.6909,32.7577,32.6843,32.7109,24200.0
2007-12-19 12:15:00,49.03,49.03,48.98,49.01,30300.0,32.7176,32.7176,32.6843,32.7043,30300.0
2007-12-19 12:20:00,49.0,49.14,49.0,49.13,24600.0,32.6976,32.791,32.6976,32.7843,24600.0
2007-12-19 12:25:00,49.08,49.15,48.98,49.01,18900.0,32.751,32.7977,32.6843,32.7043,18900.0
2007-12-19 12:30:00,49.0,49.01,48.9,48.95,62500.0,32.6976,32.7043,32.6309,32.6642,62500.0
2007-12-19 12:35:00,48.95,48.98,48.9,48.93,33000.0,32.6642,32.6843,32.6309,32.6509,33000.0
2007-12-19 12:40:00,48.94,49.0,48.88,48.98,38400.0,32.6576,32.6976,32.6175,32.6843,38400.0
2007-12-19 12:45:00,48.96,49.0,48.91,48.99,25300.0,32.6709,32.6976,32.6375,32.6909,25300.0
2007-12-19 12:50:00,48.99,49.03,48.95,48.98,33600.0,32.6909,32.7176,32.6642,32.6843,33600.0
2007-12-19 12:55:00,48.99,49.01,48.9,48.97,42700.0,32.6909,32.7043,32.6309,32.6776,42700.0
2007-12-19 13:00:00,48.95,48.95,48.71,48.8,36500.0,32.6642,32.6642,32.5041,32.5641,36500.0
2007-12-19 13:05:00,48.84,48.84,48.77,48.79,20200.0,32.5908,32.5908,32.5441,32.5575,20200.0
2007-12-19 13:10:00,48.79,48.87,48.74,48.82,21500.0,32.5575,32.6109,32.5241,32.5775,21500.0
2007-12-19 13:15:00,48.83,48.86,48.78,48.82,27500.0,32.5842,32.6042,32.5508,32.5775,27500.0
2007-12-19 13:20:00,48.82,48.93,48.78,48.93,29800.0,32.5775,32.6509,32.5508,32.6509,29800.0
2007-12-19 13:25:00,48.91,48.93,48.81,48.87,21200.0,32.6375,32.6509,32.5708,32.6109,21200.0
2007-12-19 13:30:00,48.86,48.87,48.73,48.78,21100.0,32.6042,32.6109,32.5174,32.5508,21100.0
2007-12-19 13:35:00,48.79,48.88,48.77,48.84,11800.0,32.5575,32.6175,32.5441,32.5908,11800.0
2007-12-19 13:40:00,48.85,48.89,48.83,48.85,30300.0,32.5975,32.6242,32.5842,32.5975,30300.0
2007-12-19 13:45:00,48.84,48.84,48.71,48.75,37800.0,32.5908,32.5908,32.5041,32.5308,37800.0
2007-12-19 13:50:00,48.74,48.83,48.7,48.83,36300.0,32.5241,32.5842,32.4974,32.5842,36300.0
2007-12-19 13:55:00,48.82,48.95,48.78,48.95,23400.0,32.5775,32.6642,32.5508,32.6642,23400.0
2007-12-19 14:00:00,48.93,49.11,48.89,49.07,46000.0,32.6509,32.771,32.6242,32.7443,46000.0
2007-12-19 14:05:00,49.06,49.11,49.03,49.06,25300.0,32.7376,32.771,32.7176,32.7376,25300.0
2007-12-19 14:10:00,49.08,49.3,49.05,49.23,52400.0,32.751,32.8978,32.731,32.8511,52400.0
2007-12-19 14:15:00,49.22,49.29,49.17,49.17,33800.0,32.8444,32.8911,32.811,32.811,33800.0
2007-12-19 14:20:00,49.18,49.35,49.12,49.32,21900.0,32.8177,32.9312,32.7777,32.9111,21900.0
2007-12-19 14:25:00,49.32,49.4,49.23,49.31,35400.0,32.9111,32.9645,32.8511,32.9045,35400.0
2007-12-19 14:30:00,49.32,49.35,49.17,49.18,35700.0,32.9111,32.9312,32.811,32.8177,35700.0
2007-12-19 14:35:00,49.22,49.22,49.06,49.1,27000.0,32.8444,32.8444,32.7376,32.7643,27000.0
2007-12-19 14:40:00,49.1,49.15,49.05,49.13,33500.0,32.7643,32.7977,32.731,32.7843,33500.0
2007-12-19 14:45:00,49.13,49.21,49.11,49.17,45600.0,32.7843,32.8377,32.771,32.811,45600.0
2007-12-19 14:50:00,49.16,49.22,49.12,49.14,19200.0,32.8044,32.8444,32.7777,32.791,19200.0
2007-12-19 14:55:00,49.14,49.17,49.02,49.04,26500.0,32.791,32.811,32.7109,32.7243,26500.0
2007-12-19 15:00:00,49.03,49.16,49.0,49.13,31700.0,32.7176,32.8044,32.6976,32.7843,31700.0
2007-12-19 15:05:00,49.13,49.14,49.01,49.02,17900.0,32.7843,32.791,32.7043,32.7109,17900.0
2007-12-19 15:10:00,49.04,49.1,49.0,49.1,24400.0,32.7243,32.7643,32.6976,32.7643,24400.0
2007-12-19 15:15:00,49.07,49.2,49.03,49.13,19300.0,32.7443,32.8311,32.7176,32.7843,19300.0
2007-12-19 15:20:00,49.16,49.21,49.02,49.05,46800.0,32.8044,32.8377,32.7109,32.731,46800.0
2007-12-19 15:25:00,49.05,49.08,49.0,49.02,32700.0,32.731,32.751,32.6976,32.7109,32700.0
2007-12-19 15:30:00,49.03,49.07,48.97,49.03,40300.0,32.7176,32.7443,32.6776,32.7176,40300.0
2007-12-19 15:35:00,49.03,49.1,48.99,49.08,47000.0,32.7176,32.7643,32.6909,32.751,47000.0
2007-12-19 15:40:00,49.08,49.12,49.03,49.04,46900.0,32.751,32.7777,32.7176,32.7243,46900.0
2007-12-19 15:45:00,49.03,49.12,49.02,49.06,78400.0,32.7176,32.7777,32.7109,32.7376,78400.0
2007-12-19 15:50:00,49.06,49.12,49.0,49.02,108800.0,32.7376,32.7777,32.6976,32.7109,108800.0
2007-12-19 15:55:00,49.03,49.11,49.0,49.06,151600.0,32.7176,32.771,32.6976,32.7376,151600.0
2007-12-20 09:30:00,49.35,49.47,49.19,49.33,44900.0,32.9312,33.0112,32.8244,32.9178,44900.0
2007-12-20 09:35:00,49.33,49.34,49.07,49.14,27100.0,32.9178,32.9245,32.7443,32.791,27100.0
2007-12-20 09:40:00,49.11,49.19,49.02,49.19,54800.0,32.771,32.8244,32.7109,32.8244,54800.0
2007-12-20 09:45:00,49.18,49.18,49.02,49.08,23800.0,32.8177,32.8177,32.7109,32.751,23800.0
2007-12-20 09:50:00,49.09,49.11,49.0,49.04,31200.0,32.7577,32.771,32.6976,32.7243,31200.0
2007-12-20 09:55:00,49.02,49.03,48.95,49.0,27000.0,32.7109,32.7176,32.6642,32.6976,27000.0
2007-12-20 10:00:00,49.0,49.11,48.99,49.07,27700.0,32.6976,32.771,32.6909,32.7443,27700.0
2007-12-20 10:05:00,49.06,49.23,49.05,49.22,28500.0,32.7376,32.8511,32.731,32.8444,28500.0
2007-12-20 10:10:00,49.23,49.26,49.14,49.2,39600.0,32.8511,32.8711,32.791,32.8311,39600.0
2007-12-20 10:15:00,49.2,49.23,49.16,49.18,21000.0,32.8311,32.8511,32.8044,32.8177,21000.0
2007-12-20 10:20:00,49.18,49.27,49.16,49.24,12900.0,32.8177,32.8778,32.8044,32.8578,12900.0
2007-12-20 10:25:00,49.27,49.28,49.17,49.19,16200.0,32.8778,32.8844,32.811,32.8244,16200.0
2007-12-20 10:30:00,49.18,49.22,49.11,49.18,29100.0,32.8177,32.8444,32.771,32.8177,29100.0
2007-12-20 10:35:00,49.16,49.2,49.13,49.15,24200.0,32.8044,32.8311,32.7843,32.7977,24200.0
2007-12-20 10:40:00,49.16,49.18,49.1,49.13,21800.0,32.8044,32.8177,32.7643,32.7843,21800.0
2007-12-20 10:45:00,49.12,49.13,49.05,49.1,31800.0,32.7777,32.7843,32.731,32.7643,31800.0
2007-12-20 10:50:00,49.11,49.11,49.01,49.06,43600.0,32.771,32.771,32.7043,32.7376,43600.0
2007-12-20 10:55:00,49.05,49.05,48.83,49.01,79100.0,32.731,32.731,32.5842,32.7043,79100.0
2007-12-20 11:00:00,49.0,49.01,48.93,48.94,20600.0,32.6976,32.7043,32.6509,32.6576,20600.0
2007-12-20 11:05:00,48.94,48.96,48.78,48.84,40900.0,32.6576,32.6709,32.5508,32.5908,40900.0
2007-12-20 11:10:00,48.84,48.85,48.78,48.85,11600.0,32.5908,32.5975,32.5508,32.5975,11600.0
2007-12-20 11:15:00,48.84,48.93,48.83,48.86,23200.0,32.5908,32.6509,32.5842,32.6042,23200.0
2007-12-20 11:20:00,48.86,48.86,48.78,48.83,35700.0,32.6042,32.6042,32.5508,32.5842,35700.0
2007-12-20 11:25:00,48.81,48.97,48.8,48.97,23300.0,32.5708,32.6776,32.5641,32.6776,23300.0
2007-12-20 11:30:00,48.97,49.04,48.92,48.95,25100.0,32.6776,32.7243,32.6442,32.6642,25100.0
2007-12-20 11:35:00,48.95,49.01,48.94,48.97,12500.0,32.6642,32.7043,32.6576,32.6776,12500.0
2007-12-20 11:40:00,48.97,49.01,48.93,48.99,18900.0,32.6776,32.7043,32.6509,32.6909,18900.0
2007-12-20 11:45:00,49.01,49.07,48.92,48.93,17100.0,32.7043,32.7443,32.6442,32.6509,17100.0
2007-12-20 11:50:00,48.95,49.03,48.93,49.01,19100.0,32.6642,32.7176,32.6509,32.7043,19100.0
2007-12-20 11:55:00,49.01,49.05,48.97,49.02,21600.0,32.7043,32.731,32.6776,32.7109,21600.0
2007-12-20 12:00:00,49.01,49.08,48.94,49.0,22800.0,32.7043,32.751,32.6576,32.6976,22800.0
2007-12-20 12:05:00,49.0,49.05,48.98,49.0,21500.0,32.6976,32.731,32.6843,32.6976,21500.0
2007-12-20 12:10:00,49.0,49.03,48.97,48.97,26600.0,32.6976,32.7176,32.6776,32.6776,26600.0
2007-12-20 12:15:00,49.0,49.0,48.95,48.98,33400.0,32.6976,32.6976,32.6642,32.6843,33400.0
2007-12-20 12:20:00,48.98,49.0,48.87,48.87,48100.0,32.6843,32.6976,32.6109,32.6109,48100.0
2007-12-20 12:25:00,48.89,48.97,48.82,48.82,69700.0,32.6242,32.6776,32.5775,32.5775,69700.0
2007-12-20 12:30:00,48.82,48.89,48.76,48.84,69900.0,32.5775,32.6242,32.5374,32.5908,69900.0
2007-12-20 12:35:00,48.85,48.86,48.74,48.74,30500.0,32.5975,32.6042,32.5241,32.5241,30500.0
2007-12-20 12:40:00,48.73,48.78,48.71,48.76,44000.0,32.5174,32.5508,32.5041,32.5374,44000.0
2007-12-20 12:45:00,48.77,48.88,48.76,48.83,112500.0,32.5441,32.6175,32.5374,32.5842,112500.0
2007-12-20 12:50:00,48.83,48.85,48.75,48.79,47800.0,32.5842,32.5975,32.5308,32.5575,47800.0
2007-12-20 12:55:00,48.79,48.79,48.74,48.79,19600.0,32.5575,32.5575,32.5241,32.5575,19600.0
2007-12-20 13:00:00,48.79,48.83,48.77,48.77,28300.0,32.5575,32.5842,32.5441,32.5441,28300.0
2007-12-20 13:05:00,48.78,48.84,48.73,48.75,40300.0,32.5508,32.5908,32.5174,32.5308,40300.0
2007-12-20 13:10:00,48.73,48.74,48.68,48.69,30300.0,32.5174,32.5241,32.4841,32.4907,30300.0
2007-12-20 13:15:00,48.69,48.77,48.67,48.71,32900.0,32.4907,32.5441,32.4774,32.5041,32900.0
2007-12-20 13:20:00,48.71,49.0,48.71,48.98,52900.0,32.5041,32.6976,32.5041,32.6843,52900.0
2007-12-20 13:25:00,48.98,49.03,48.93,49.0,42100.0,32.6843,32.7176,32.6509,32.6976,42100.0
2007-12-20 13:30:00,48.99,49.03,48.96,48.96,37700.0,32.6909,32.7176,32.6709,32.6709,37700.0
2007-12-20 13:35:00,48.99,49.0,48.95,48.95,13300.0,32.6909,32.6976,32.6642,32.6642,13300.0
2007-12-20 13:40:00,48.95,48.99,48.92,48.94,34400.0,32.6642,32.6909,32.6442,32.6576,34400.0
2007-12-20 13:45:00,48.95,49.0,48.92,49.0,12600.0,32.6642,32.6976,32.6442,32.6976,12600.0
2007-12-20 13:50:00,48.99,49.02,48.98,49.0,69600.0,32.6909,32.7109,32.6843,32.6976,69600.0
2007-12-20 13:55:00,49.0,49.01,48.97,49.0,39900.0,32.6976,32.7043,32.6776,32.6976,39900.0
2007-12-20 14:00:00,49.0,49.01,48.94,48.98,25000.0,32.6976,32.7043,32.6576,32.6843,25000.0
2007-12-20 14:05:00,48.97,49.04,48.96,49.03,70000.0,32.6776,32.7243,32.6709,32.7176,70000.0
2007-12-20 14:10:00,49.03,49.13,48.98,49.0,121500.0,32.7176,32.7843,32.6843,32.6976,121500.0
2007-12-20 14:15:00,49.0,49.15,48.97,49.15,65300.0,32.6976,32.7977,32.6776,32.7977,65300.0
2007-12-20 14:20:00,49.16,49.17,49.09,49.12,21800.0,32.8044,32.811,32.7577,32.7777,21800.0
2007-12-20 14:25:00,49.12,49.16,49.01,49.06,52700.0,32.7777,32.8044,32.7043,32.7376,52700.0
2007-12-20 14:30:00,49.04,49.08,49.01,49.05,50000.0,32.7243,32.751,32.7043,32.731,50000.0
2007-12-20 14:35:00,49.06,49.07,48.99,49.0,109200.0,32.7376,32.7443,32.6909,32.6976,109200.0
2007-12-20 14:40:00,49.01,49.01,48.99,49.0,75400.0,32.7043,32.7043,32.6909,32.6976,75400.0
2007-12-20 14:45:00,49.0,49.05,49.0,49.01,32800.0,32.6976,32.731,32.6976,32.7043,32800.0
2007-12-20 14:50:00,49.01,49.03,48.99,49.0,45500.0,32.7043,32.7176,32.6909,32.6976,45500.0
2007-12-20 14:55:00,49.0,49.07,49.0,49.03,53500.0,32.6976,32.7443,32.6976,32.7176,53500.0
2007-12-20 15:00:00,49.01,49.09,48.99,49.01,87800.0,32.7043,32.7577,32.6909,32.7043,87800.0
2007-12-20 15:05:00,49.01,49.07,49.01,49.07,16600.0,32.7043,32.7443,32.7043,32.7443,16600.0
2007-12-20 15:10:00,49.06,49.13,48.98,49.06,85200.0,32.7376,32.7843,32.6843,32.7376,85200.0
2007-12-20 15:15:00,49.05,49.12,49.0,49.03,24000.0,32.731,32.7777,32.6976,32.7176,24000.0
2007-12-20 15:20:00,49.01,49.09,49.0,49.04,23200.0,32.7043,32.7577,32.6976,32.7243,23200.0
2007-12-20 15:25:00,49.04,49.04,49.0,49.01,35700.0,32.7243,32.7243,32.6976,32.7043,35700.0
2007-12-20 15:30:00,49.01,49.07,49.01,49.04,55100.0,32.7043,32.7443,32.7043,32.7243,55100.0
2007-12-20 15:35:00,49.05,49.16,49.04,49.15,40800.0,32.731,32.8044,32.7243,32.7977,40800.0
2007-12-20 15:40:00,49.15,49.19,49.13,49.18,52500.0,32.7977,32.8244,32.7843,32.8177,52500.0
2007-12-20 15:45:00,49.17,49.41,49.05,49.4,172800.0,32.811,32.9712,32.731,32.9645,172800.0
2007-12-20 15:50:00,49.41,49.43,49.29,49.33,64800.0,32.9712,32.9845,32.8911,32.9178,64800.0
2007-12-20 15:55:00,49.33,49.44,49.33,49.43,109200.0,32.9178,32.9912,32.9178,32.9845,109200.0
2007-12-21 09:30:00,50.12,50.99,49.74,49.81,701500.0,33.445,34.0255,33.1914,33.2381,701500.0
2007-12-21 09:35:00,49.86,50.0,49.81,49.92,25800.0,33.2715,33.3649,33.2381,33.3115,25800.0
2007-12-21 09:40:00,49.97,50.09,49.92,50.07,1051200.0,33.3449,33.425,33.3115,33.4116,1051200.0
2007-12-21 09:45:00,50.09,50.09,49.95,49.95,76700.0,33.425,33.425,33.3315,33.3315,76700.0
2007-12-21 09:50:00,49.97,50.02,49.92,49.94,26300.0,33.3449,33.3782,33.3115,33.3249,26300.0
2007-12-21 09:55:00,49.92,49.94,49.86,49.9,18600.0,33.3115,33.3249,33.2715,33.2982,18600.0
2007-12-21 10:00:00,49.9,49.99,49.88,49.99,31100.0,33.2982,33.3582,33.2848,33.3582,31100.0
2007-12-21 10:05:00,49.99,50.02,49.93,49.97,30100.0,33.3582,33.3782,33.3182,33.3449,30100.0
2007-12-21 10:10:00,49.96,49.98,49.77,49.79,48800.0,33.3382,33.3516,33.2114,33.2248,48800.0
2007-12-21 10:15:00,49.8,49.93,49.78,49.89,36500.0,33.2314,33.3182,33.2181,33.2915,36500.0
2007-12-21 10:20:00,49.89,50.0,49.88,49.9,37000.0,33.2915,33.3649,33.2848,33.2982,37000.0
2007-12-21 10:25:00,49.9,49.93,49.88,49.92,11700.0,33.2982,33.3182,33.2848,33.3115,11700.0
2007-12-21 10:30:00,49.93,50.03,49.9,50.0,51200.0,33.3182,33.3849,33.2982,33.3649,51200.0
2007-12-21 10:35:00,50.01,50.01,49.98,50.0,57400.0,33.3716,33.3716,33.3516,33.3649,57400.0
2007-12-21 10:40:00,50.0,50.01,49.95,49.99,39100.0,33.3649,33.3716,33.3315,33.3582,39100.0
2007-12-21 10:45:00,49.98,50.01,49.89,49.9,40100.0,33.3516,33.3716,33.2915,33.2982,40100.0
2007-12-21 10:50:00,49.9,49.98,49.85,49.92,40900.0,33.2982,33.3516,33.2648,33.3115,40900.0
2007-12-21 10:55:00,49.9,49.93,49.9,49.9,22800.0,33.2982,33.3182,33.2982,33.2982,22800.0
2007-12-21 11:00:00,49.91,49.96,49.9,49.94,16400.0,33.3048,33.3382,33.2982,33.3249,16400.0
2007-12-21 11:05:00,49.95,50.36,49.94,50.35,47200.0,33.3315,33.6051,33.3249,33.5985,47200.0
2007-12-21 11:10:00,50.36,50.5,50.32,50.47,46800.0,33.6051,33.6985,33.5784,33.6785,46800.0
2007-12-21 11:15:00,50.47,50.61,50.45,50.58,38000.0,33.6785,33.772,33.6652,33.7519,38000.0
2007-12-21 11:20:00,50.58,50.61,50.49,50.5,24400.0,33.7519,33.772,33.6919,33.6985,24400.0
2007-12-21 11:25:00,50.5,50.5,50.45,50.47,18600.0,33.6985,33.6985,33.6652,33.6785,18600.0
2007-12-21 11:30:00,50.48,50.49,50.35,50.38,21800.0,33.6852,33.6919,33.5985,33.6185,21800.0
2007-12-21 11:35:00,50.41,50.42,50.34,50.35,10000.0,33.6385,33.6452,33.5918,33.5985,10000.0
2007-12-21 11:40:00,50.36,50.36,50.27,50.27,13100.0,33.6051,33.6051,33.5451,33.5451,13100.0
2007-12-21 11:45:00,50.27,50.32,50.21,50.22,27800.0,33.5451,33.5784,33.505,33.5117,27800.0
2007-12-21 11:50:00,50.23,50.23,50.17,50.21,20200.0,33.5184,33.5184,33.4783,33.505,20200.0
2007-12-21 11:55:00,50.22,50.28,50.19,50.25,19400.0,33.5117,33.5517,33.4917,33.5317,19400.0
2007-12-21 12:00:00,50.26,50.32,50.25,50.27,21000.0,33.5384,33.5784,33.5317,33.5451,21000.0
2007-12-21 12:05:00,50.26,50.28,50.22,50.27,12400.0,33.5384,33.5517,33.5117,33.5451,12400.0
2007-12-21 12:10:00,50.27,50.27,50.25,50.26,4600.0,33.5451,33.5451,33.5317,33.5384,4600.0
2007-12-21 12:15:00,50.26,50.28,50.24,50.27,13700.0,33.5384,33.5517,33.5251,33.5451,13700.0
2007-12-21 12:20:00,50.27,50.28,50.23,50.26,14400.0,33.5451,33.5517,33.5184,33.5384,14400.0
2007-12-21 12:25:00,50.25,50.26,50.22,50.24,18600.0,33.5317,33.5384,33.5117,33.5251,18600.0
2007-12-21 12:30:00,50.25,50.26,50.23,50.26,14600.0,33.5317,33.5384,33.5184,33.5384,14600.0
2007-12-21 12:35:00,50.26,50.26,50.18,50.19,14300.0,33.5384,33.5384,33.485,33.4917,14300.0
2007-12-21 12:40:00,50.2,50.24,50.2,50.22,7000.0,33.4984,33.5251,33.4984,33.5117,7000.0
2007-12-21 12:45:00,50.23,50.24,50.18,50.2,10900.0,33.5184,33.5251,33.485,33.4984,10900.0
2007-12-21 12:50:00,50.2,50.21,50.1,50.13,21100.0,33.4984,33.505,33.4316,33.4516,21100.0
2007-12-21 12:55:00,50.12,50.18,50.12,50.15,33200.0,33.445,33.485,33.445,33.465,33200.0
2007-12-21 13:00:00,50.16,50.18,50.13,50.14,9700.0,33.4717,33.485,33.4516,33.4583,9700.0
2007-12-21 13:05:00,50.14,50.16,50.13,50.15,4400.0,33.4583,33.4717,33.4516,33.465,4400.0
2007-12-21 13:10:00,50.15,50.17,50.13,50.17,3800.0,33.465,33.4783,33.4516,33.4783,3800.0
2007-12-21 13:15:00,50.16,50.21,50.15,50.21,7400.0,33.4717,33.505,33.465,33.505,7400.0
2007-12-21 13:20:00,50.21,50.22,50.19,50.22,4100.0,33.505,33.5117,33.4917,33.5117,4100.0
2007-12-21 13:25:00,50.22,50.23,50.14,50.14,13300.0,33.5117,33.5184,33.4583,33.4583,13300.0
2007-12-21 13:30:00,50.15,50.19,50.13,50.15,18100.0,33.465,33.4917,33.4516,33.465,18100.0
2007-12-21 13:35:00,50.13,50.18,50.13,50.15,12300.0,33.4516,33.485,33.4516,33.465,12300.0
2007-12-21 13:40:00,50.16,50.16,50.1,50.11,13700.0,33.4717,33.4717,33.4316,33.4383,13700.0
2007-12-21 13:45:00,50.11,50.13,50.11,50.12,8400.0,33.4383,33.4516,33.4383,33.445,8400.0
2007-12-21 13:50:00,50.13,50.16,50.11,50.14,6700.0,33.4516,33.4717,33.4383,33.4583,6700.0
2007-12-21 13:55:00,50.14,50.14,50.1,50.11,6800.0,33.4583,33.4583,33.4316,33.4383,6800.0
2007-12-21 14:00:00,50.12,50.16,50.09,50.16,13500.0,33.445,33.4717,33.425,33.4717,13500.0
2007-12-21 14:05:00,50.15,50.16,50.12,50.14,10200.0,33.465,33.4717,33.445,33.4583,10200.0
2007-12-21 14:10:00,50.16,50.18,50.13,50.16,18700.0,33.4717,33.485,33.4516,33.4717,18700.0
2007-12-21 14:15:00,50.15,50.16,50.14,50.16,10300.0,33.465,33.4717,33.4583,33.4717,10300.0
2007-12-21 14:20:00,50.16,50.17,50.13,50.15,19800.0,33.4717,33.4783,33.4516,33.465,19800.0
2007-12-21 14:25:00,50.15,50.16,50.13,50.14,15900.0,33.465,33.4717,33.4516,33.4583,15900.0
2007-12-21 14:30:00,50.14,50.16,50.13,50.14,20400.0,33.4583,33.4717,33.4516,33.4583,20400.0
2007-12-21 14:35:00,50.14,50.15,50.11,50.13,24100.0,33.4583,33.465,33.4383,33.4516,24100.0
2007-12-21 14:40:00,50.12,50.13,50.08,50.08,46800.0,33.445,33.4516,33.4183,33.4183,46800.0
2007-12-21 14:45:00,50.08,50.13,50.08,50.13,25700.0,33.4183,33.4516,33.4183,33.4516,25700.0
2007-12-21 14:50:00,50.13,50.13,50.1,50.12,19500.0,33.4516,33.4516,33.4316,33.445,19500.0
2007-12-21 14:55:00,50.11,50.15,50.11,50.12,25900.0,33.4383,33.465,33.4383,33.445,25900.0
2007-12-21 15:00:00,50.12,50.14,50.11,50.12,16700.0,33.445,33.4583,33.4383,33.445,16700.0
2007-12-21 15:05:00,50.12,50.12,50.09,50.09,21800.0,33.445,33.445,33.425,33.425,21800.0
2007-12-21 15:10:00,50.09,50.1,50.05,50.05,32000.0,33.425,33.4316,33.3983,33.3983,32000.0
2007-12-21 15:15:00,50.05,50.06,50.01,50.01,37800.0,33.3983,33.4049,33.3716,33.3716,37800.0
2007-12-21 15:20:00,50.02,50.08,50.01,50.07,27100.0,33.3782,33.4183,33.3716,33.4116,27100.0
2007-12-21 15:25:00,50.06,50.07,50.01,50.02,29000.0,33.4049,33.4116,33.3716,33.3782,29000.0
2007-12-21 15:30:00,50.02,50.02,49.99,49.99,64900.0,33.3782,33.3782,33.3582,33.3582,64900.0
2007-12-21 15:35:00,50.0,50.06,49.99,50.01,74200.0,33.3649,33.4049,33.3582,33.3716,74200.0
2007-12-21 15:40:00,50.02,50.02,49.92,49.95,65000.0,33.3782,33.3782,33.3115,33.3315,65000.0
2007-12-21 15:45:00,49.96,49.99,49.93,49.97,38400.0,33.3382,33.3582,33.3182,33.3449,38400.0
2007-12-21 15:50:00,49.97,49.98,49.93,49.95,89000.0,33.3449,33.3516,33.3182,33.3315,89000.0
2007-12-21 15:55:00,49.94,50.02,49.94,50.02,152000.0,33.3249,33.3782,33.3249,33.3782,152000.0
2007-12-24 09:30:00,50.01,50.43,49.92,50.19,57400.0,33.3716,33.6518,33.3115,33.4917,57400.0
2007-12-24 09:35:00,50.2,50.31,50.14,50.29,16300.0,33.4984,33.5718,33.4583,33.5584,16300.0
2007-12-24 09:40:00,50.31,50.4,50.29,50.37,21500.0,33.5718,33.6318,33.5584,33.6118,21500.0
2007-12-24 09:45:00,50.38,50.51,50.37,50.46,19500.0,33.6185,33.7052,33.6118,33.6719,19500.0
2007-12-24 09:50:00,50.46,50.46,50.31,50.34,31400.0,33.6719,33.6719,33.5718,33.5918,31400.0
2007-12-24 09:55:00,50.34,50.41,50.32,50.41,15900.0,33.5918,33.6385,33.5784,33.6385,15900.0
2007-12-24 10:00:00,50.42,50.57,50.41,50.57,16400.0,33.6452,33.7453,33.6385,33.7453,16400.0
2007-12-24 10:05:00,50.58,50.58,50.5,50.5,21300.0,33.7519,33.7519,33.6985,33.6985,21300.0
2007-12-24 10:10:00,50.5,50.52,50.38,50.42,26000.0,33.6985,33.7119,33.6185,33.6452,26000.0
2007-12-24 10:15:00,50.44,50.46,50.4,50.43,10000.0,33.6585,33.6719,33.6318,33.6518,10000.0
2007-12-24 10:20:00,50.44,50.51,50.42,50.48,21500.0,33.6585,33.7052,33.6452,33.6852,21500.0
2007-12-24 10:25:00,50.48,50.52,50.47,50.48,20700.0,33.6852,33.7119,33.6785,33.6852,20700.0
2007-12-24 10:30:00,50.47,50.52,50.43,50.44,15200.0,33.6785,33.7119,33.6518,33.6585,15200.0
2007-12-24 10:35:00,50.46,50.59,50.45,50.56,11500.0,33.6719,33.7586,33.6652,33.7386,11500.0
2007-12-24 10:40:00,50.56,50.56,50.5,50.54,16000.0,33.7386,33.7386,33.6985,33.7252,16000.0
2007-12-24 10:45:00,50.53,50.54,50.51,50.54,34900.0,33.7186,33.7252,33.7052,33.7252,34900.0
2007-12-24 10:50:00,50.54,50.56,50.52,50.56,19000.0,33.7252,33.7386,33.7119,33.7386,19000.0
2007-12-24 10:55:00,50.56,50.57,50.55,50.57,15100.0,33.7386,33.7453,33.7319,33.7453,15100.0
2007-12-24 11:00:00,50.58,50.68,50.57,50.67,20400.0,33.7519,33.8187,33.7453,33.812,20400.0
2007-12-24 11:05:00,50.67,50.71,50.67,50.71,13900.0,33.812,33.8387,33.812,33.8387,13900.0
2007-12-24 11:10:00,50.71,50.73,50.7,50.72,9000.0,33.8387,33.852,33.832,33.8454,9000.0
2007-12-24 11:15:00,50.72,50.85,50.71,50.85,15700.0,33.8454,33.9321,33.8387,33.9321,15700.0
2007-12-24 11:20:00,50.84,50.86,50.8,50.85,47600.0,33.9254,33.9388,33.8987,33.9321,47600.0
2007-12-24 11:25:00,50.87,50.87,50.85,50.85,17900.0,33.9454,33.9454,33.9321,33.9321,17900.0
2007-12-24 11:30:00,50.85,50.87,50.85,50.85,10800.0,33.9321,33.9454,33.9321,33.9321,10800.0
2007-12-24 11:35:00,50.86,50.97,50.85,50.96,13300.0,33.9388,34.0122,33.9321,34.0055,13300.0
2007-12-24 11:40:00,50.97,50.99,50.95,50.96,12000.0,34.0122,34.0255,33.9988,34.0055,12000.0
2007-12-24 11:45:00,50.95,50.96,50.93,50.93,8300.0,33.9988,34.0055,33.9855,33.9855,8300.0
2007-12-24 11:50:00,50.93,51.03,50.92,51.0,28600.0,33.9855,34.0522,33.9788,34.0322,28600.0
2007-12-24 11:55:00,51.0,51.05,50.98,51.05,41400.0,34.0322,34.0656,34.0189,34.0656,41400.0
2007-12-24 12:00:00,51.04,51.05,51.0,51.0,11300.0,34.0589,34.0656,34.0322,34.0322,11300.0
2007-12-24 12:05:00,51.01,51.01,50.95,50.96,19100.0,34.0389,34.0389,33.9988,34.0055,19100.0
2007-12-24 12:10:00,50.96,50.96,50.91,50.92,10900.0,34.0055,34.0055,33.9721,33.9788,10900.0
2007-12-24 12:15:00,50.91,50.92,50.9,50.9,24800.0,33.9721,33.9788,33.9655,33.9655,24800.0
2007-12-24 12:20:00,50.9,50.92,50.89,50.9,18900.0,33.9655,33.9788,33.9588,33.9655,18900.0
2007-12-24 12:25:00,50.91,50.91,50.88,50.9,20400.0,33.9721,33.9721,33.9521,33.9655,20400.0
2007-12-24 12:30:00,50.9,50.91,50.88,50.91,21100.0,33.9655,33.9721,33.9521,33.9721,21100.0
2007-12-24 12:35:00,50.91,50.91,50.82,50.86,29300.0,33.9721,33.9721,33.9121,33.9388,29300.0
2007-12-24 12:40:00,50.86,50.9,50.82,50.83,27500.0,33.9388,33.9655,33.9121,33.9188,27500.0
2007-12-24 12:45:00,50.82,50.85,50.79,50.85,53400.0,33.9121,33.9321,33.8921,33.9321,53400.0
2007-12-24 12:50:00,50.86,51.04,50.83,51.02,58100.0,33.9388,34.0589,33.9188,34.0455,58100.0
2007-12-24 12:55:00,51.02,51.07,50.98,51.0,53900.0,34.0455,34.0789,34.0189,34.0322,53900.0
2007-12-24 13:00:00,51.01,51.01,50.97,50.97,22300.0,34.0389,34.0389,34.0122,34.0122,22300.0
2007-12-24 13:05:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:10:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:15:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:20:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:25:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:35:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:40:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:45:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:50:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:55:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:00:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:05:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:10:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:15:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:20:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:25:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:35:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:40:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:45:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:50:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:55:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:00:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:05:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:10:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:15:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:20:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:25:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:35:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:40:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:45:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:50:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:55:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-26 09:30:00,51.1,51.1,50.8,50.93,18500.0,34.0989,34.0989,33.8987,33.9855,18500.0
2007-12-26 09:35:00,50.9,51.0,50.86,50.93,20600.0,33.9655,34.0322,33.9388,33.9855,20600.0
2007-12-26 09:40:00,50.94,50.98,50.93,50.95,8600.0,33.9922,34.0189,33.9855,33.9988,8600.0
2007-12-26 09:45:00,50.94,50.98,50.9,50.97,16500.0,33.9922,34.0189,33.9655,34.0122,16500.0
2007-12-26 09:50:00,50.96,50.96,50.93,50.95,9400.0,34.0055,34.0055,33.9855,33.9988,9400.0
2007-12-26 09:55:00,50.93,50.93,50.72,50.9,23300.0,33.9855,33.9855,33.8454,33.9655,23300.0
2007-12-26 10:00:00,50.93,50.97,50.91,50.97,11300.0,33.9855,34.0122,33.9721,34.0122,11300.0
2007-12-26 10:05:00,50.95,50.98,50.93,50.97,38000.0,33.9988,34.0189,33.9855,34.0122,38000.0
2007-12-26 10:10:00,50.97,50.98,50.94,50.96,8900.0,34.0122,34.0189,33.9922,34.0055,8900.0
2007-12-26 10:15:00,50.96,50.97,50.93,50.93,7200.0,34.0055,34.0122,33.9855,33.9855,7200.0
2007-12-26 10:20:00,50.93,50.94,50.91,50.93,10300.0,33.9855,33.9922,33.9721,33.9855,10300.0
2007-12-26 10:25:00,50.93,51.0,50.93,50.97,20000.0,33.9855,34.0322,33.9855,34.0122,20000.0
2007-12-26 10:30:00,50.97,50.99,50.94,50.97,14800.0,34.0122,34.0255,33.9922,34.0122,14800.0
2007-12-26 10:35:00,50.97,50.97,50.93,50.95,10800.0,34.0122,34.0122,33.9855,33.9988,10800.0
2007-12-26 10:40:00,50.94,50.99,50.93,50.98,9200.0,33.9922,34.0255,33.9855,34.0189,9200.0
2007-12-26 10:45:00,50.97,51.0,50.97,50.97,8600.0,34.0122,34.0322,34.0122,34.0122,8600.0
2007-12-26 10:50:00,50.98,51.0,50.97,50.99,14600.0,34.0189,34.0322,34.0122,34.0255,14600.0
2007-12-26 10:55:00,50.99,51.0,50.98,51.0,7600.0,34.0255,34.0322,34.0189,34.0322,7600.0
2007-12-26 11:00:00,50.99,51.0,50.98,50.99,6400.0,34.0255,34.0322,34.0189,34.0255,6400.0
2007-12-26 11:05:00,51.0,51.06,50.99,51.05,21500.0,34.0322,34.0722,34.0255,34.0656,21500.0
2007-12-26 11:10:00,51.05,51.08,51.04,51.04,11500.0,34.0656,34.0856,34.0589,34.0589,11500.0
2007-12-26 11:15:00,51.04,51.06,51.03,51.06,9200.0,34.0589,34.0722,34.0522,34.0722,9200.0
2007-12-26 11:20:00,51.05,51.07,51.05,51.06,3900.0,34.0656,34.0789,34.0656,34.0722,3900.0
2007-12-26 11:25:00,51.05,51.06,51.02,51.02,8100.0,34.0656,34.0722,34.0455,34.0455,8100.0
2007-12-26 11:30:00,51.02,51.02,50.99,51.0,16500.0,34.0455,34.0455,34.0255,34.0322,16500.0
2007-12-26 11:35:00,50.99,51.02,50.97,51.01,25800.0,34.0255,34.0455,34.0122,34.0389,25800.0
2007-12-26 11:40:00,51.0,51.04,50.99,50.99,15400.0,34.0322,34.0589,34.0255,34.0255,15400.0
2007-12-26 11:45:00,51.0,51.0,50.98,50.99,7400.0,34.0322,34.0322,34.0189,34.0255,7400.0
2007-12-26 11:50:00,50.97,50.98,50.94,50.94,6300.0,34.0122,34.0189,33.9922,33.9922,6300.0
2007-12-26 11:55:00,50.94,50.94,50.9,50.93,7800.0,33.9922,33.9922,33.9655,33.9855,7800.0
2007-12-26 12:00:00,50.93,50.93,50.85,50.85,7600.0,33.9855,33.9855,33.9321,33.9321,7600.0
2007-12-26 12:05:00,50.86,50.91,50.85,50.91,16700.0,33.9388,33.9721,33.9321,33.9721,16700.0
2007-12-26 12:10:00,50.92,50.93,50.89,50.92,11100.0,33.9788,33.9855,33.9588,33.9788,11100.0
2007-12-26 12:15:00,50.92,50.92,50.89,50.92,7600.0,33.9788,33.9788,33.9588,33.9788,7600.0
2007-12-26 12:20:00,50.92,50.92,50.89,50.92,5800.0,33.9788,33.9788,33.9588,33.9788,5800.0
2007-12-26 12:25:00,50.9,50.9,50.88,50.89,4000.0,33.9655,33.9655,33.9521,33.9588,4000.0
2007-12-26 12:30:00,50.89,50.91,50.88,50.91,5600.0,33.9588,33.9721,33.9521,33.9721,5600.0
2007-12-26 12:35:00,50.9,50.9,50.86,50.86,7100.0,33.9655,33.9655,33.9388,33.9388,7100.0
2007-12-26 12:40:00,50.86,50.9,50.86,50.88,7500.0,33.9388,33.9655,33.9388,33.9521,7500.0
2007-12-26 12:45:00,50.89,50.89,50.88,50.88,3400.0,33.9588,33.9588,33.9521,33.9521,3400.0
2007-12-26 12:50:00,50.88,50.99,50.88,50.97,13200.0,33.9521,34.0255,33.9521,34.0122,13200.0
2007-12-26 12:55:00,50.97,51.0,50.94,51.0,9000.0,34.0122,34.0322,33.9922,34.0322,9000.0
2007-12-26 13:00:00,50.99,51.07,50.99,51.05,8000.0,34.0255,34.0789,34.0255,34.0656,8000.0
2007-12-26 13:05:00,51.07,51.09,51.04,51.09,18900.0,34.0789,34.0923,34.0589,34.0923,18900.0
2007-12-26 13:10:00,51.07,51.13,51.06,51.13,10300.0,34.0789,34.1189,34.0722,34.1189,10300.0
2007-12-26 13:15:00,51.13,51.13,51.12,51.12,4000.0,34.1189,34.1189,34.1123,34.1123,4000.0
2007-12-26 13:20:00,51.12,51.14,51.12,51.14,5600.0,34.1123,34.1256,34.1123,34.1256,5600.0
2007-12-26 13:25:00,51.13,51.14,51.12,51.12,3800.0,34.1189,34.1256,34.1123,34.1123,3800.0
2007-12-26 13:30:00,51.13,51.13,51.07,51.09,11000.0,34.1189,34.1189,34.0789,34.0923,11000.0
2007-12-26 13:35:00,51.08,51.08,51.06,51.06,2500.0,34.0856,34.0856,34.0722,34.0722,2500.0
2007-12-26 13:40:00,51.06,51.08,51.05,51.08,4900.0,34.0722,34.0856,34.0656,34.0856,4900.0
2007-12-26 13:45:00,51.05,51.12,51.04,51.09,15000.0,34.0656,34.1123,34.0589,34.0923,15000.0
2007-12-26 13:50:00,51.08,51.12,51.07,51.1,10900.0,34.0856,34.1123,34.0789,34.0989,10900.0
2007-12-26 13:55:00,51.1,51.15,51.09,51.15,5500.0,34.0989,34.1323,34.0923,34.1323,5500.0
2007-12-26 14:00:00,51.15,51.19,51.14,51.18,10800.0,34.1323,34.159,34.1256,34.1523,10800.0
2007-12-26 14:05:00,51.17,51.17,51.13,51.13,10400.0,34.1456,34.1456,34.1189,34.1189,10400.0
2007-12-26 14:10:00,51.13,51.13,51.12,51.12,5800.0,34.1189,34.1189,34.1123,34.1123,5800.0
2007-12-26 14:15:00,51.12,51.12,51.06,51.1,15200.0,34.1123,34.1123,34.0722,34.0989,15200.0
2007-12-26 14:20:00,51.09,51.09,51.03,51.08,15100.0,34.0923,34.0923,34.0522,34.0856,15100.0
2007-12-26 14:25:00,51.06,51.1,51.06,51.1,6500.0,34.0722,34.0989,34.0722,34.0989,6500.0
2007-12-26 14:30:00,51.09,51.14,51.09,51.13,8500.0,34.0923,34.1256,34.0923,34.1189,8500.0
2007-12-26 14:35:00,51.14,51.15,51.12,51.12,13000.0,34.1256,34.1323,34.1123,34.1123,13000.0
2007-12-26 14:40:00,51.11,51.14,51.11,51.12,7300.0,34.1056,34.1256,34.1056,34.1123,7300.0
2007-12-26 14:45:00,51.11,51.13,51.11,51.13,13000.0,34.1056,34.1189,34.1056,34.1189,13000.0
2007-12-26 14:50:00,51.12,51.15,51.12,51.14,20000.0,34.1123,34.1323,34.1123,34.1256,20000.0
2007-12-26 14:55:00,51.14,51.17,51.13,51.15,24100.0,34.1256,34.1456,34.1189,34.1323,24100.0
2007-12-26 15:00:00,51.15,51.16,51.11,51.11,8200.0,34.1323,34.139,34.1056,34.1056,8200.0
2007-12-26 15:05:00,51.11,51.11,51.07,51.07,9700.0,34.1056,34.1056,34.0789,34.0789,9700.0
2007-12-26 15:10:00,51.07,51.12,51.07,51.11,9200.0,34.0789,34.1123,34.0789,34.1056,9200.0
2007-12-26 15:15:00,51.12,51.15,51.09,51.13,15200.0,34.1123,34.1323,34.0923,34.1189,15200.0
2007-12-26 15:20:00,51.14,51.14,51.11,51.11,4300.0,34.1256,34.1256,34.1056,34.1056,4300.0
2007-12-26 15:25:00,51.11,51.12,51.07,51.11,21700.0,34.1056,34.1123,34.0789,34.1056,21700.0
2007-12-26 15:30:00,51.11,51.13,51.07,51.13,16300.0,34.1056,34.1189,34.0789,34.1189,16300.0
2007-12-26 15:35:00,51.13,51.15,51.06,51.07,20100.0,34.1189,34.1323,34.0722,34.0789,20100.0
2007-12-26 15:40:00,51.08,51.08,51.04,51.05,23500.0,34.0856,34.0856,34.0589,34.0656,23500.0
2007-12-26 15:45:00,51.06,51.12,51.05,51.12,17100.0,34.0722,34.1123,34.0656,34.1123,17100.0
2007-12-26 15:50:00,51.11,51.15,51.08,51.09,19500.0,34.1056,34.1323,34.0856,34.0923,19500.0
2007-12-26 15:55:00,51.09,51.12,51.07,51.08,47900.0,34.0923,34.1123,34.0789,34.0856,47900.0
2007-12-27 09:30:00,51.0,51.2,50.94,51.09,23800.0,34.0322,34.1657,33.9922,34.0923,23800.0
2007-12-27 09:35:00,51.06,51.18,51.06,51.12,5600.0,34.0722,34.1523,34.0722,34.1123,5600.0
2007-12-27 09:40:00,51.13,51.25,51.13,51.24,14300.0,34.1189,34.199,34.1189,34.1923,14300.0
2007-12-27 09:45:00,51.24,51.36,51.24,51.29,23800.0,34.1923,34.2724,34.1923,34.2257,23800.0
2007-12-27 09:50:00,51.32,51.32,51.21,51.21,18800.0,34.2457,34.2457,34.1723,34.1723,18800.0
2007-12-27 09:55:00,51.24,51.29,50.98,50.98,16700.0,34.1923,34.2257,34.0189,34.0189,16700.0
2007-12-27 10:00:00,50.98,51.3,50.98,51.21,20200.0,34.0189,34.2324,34.0189,34.1723,20200.0
2007-12-27 10:05:00,51.18,51.25,51.18,51.21,3400.0,34.1523,34.199,34.1523,34.1723,3400.0
2007-12-27 10:10:00,51.21,51.22,51.18,51.18,14700.0,34.1723,34.179,34.1523,34.1523,14700.0
2007-12-27 10:15:00,51.18,51.24,51.18,51.19,15700.0,34.1523,34.1923,34.1523,34.159,15700.0
2007-12-27 10:20:00,51.19,51.27,51.19,51.23,12800.0,34.159,34.2124,34.159,34.1857,12800.0
2007-12-27 10:25:00,51.23,51.24,51.18,51.18,6000.0,34.1857,34.1923,34.1523,34.1523,6000.0
2007-12-27 10:30:00,51.18,51.2,51.14,51.18,14800.0,34.1523,34.1657,34.1256,34.1523,14800.0
2007-12-27 10:35:00,51.17,51.23,51.1,51.1,18200.0,34.1456,34.1857,34.0989,34.0989,18200.0
2007-12-27 10:40:00,51.11,51.19,51.09,51.15,10400.0,34.1056,34.159,34.0923,34.1323,10400.0
2007-12-27 10:45:00,51.17,51.18,51.03,51.04,16800.0,34.1456,34.1523,34.0522,34.0589,16800.0
2007-12-27 10:50:00,51.04,51.1,51.03,51.07,4200.0,34.0589,34.0989,34.0522,34.0789,4200.0
2007-12-27 10:55:00,51.07,51.07,50.98,50.98,10900.0,34.0789,34.0789,34.0189,34.0189,10900.0
2007-12-27 11:00:00,50.98,51.0,50.96,51.0,9700.0,34.0189,34.0322,34.0055,34.0322,9700.0
2007-12-27 11:05:00,50.97,51.0,50.96,50.97,4000.0,34.0122,34.0322,34.0055,34.0122,4000.0
2007-12-27 11:10:00,50.97,51.06,50.96,51.03,9500.0,34.0122,34.0722,34.0055,34.0522,9500.0
2007-12-27 11:15:00,51.04,51.07,51.03,51.03,5000.0,34.0589,34.0789,34.0522,34.0522,5000.0
2007-12-27 11:20:00,51.05,51.06,51.03,51.03,3900.0,34.0656,34.0722,34.0522,34.0522,3900.0
2007-12-27 11:25:00,51.04,51.12,51.04,51.11,9200.0,34.0589,34.1123,34.0589,34.1056,9200.0
2007-12-27 11:30:00,51.11,51.12,51.08,51.09,3100.0,34.1056,34.1123,34.0856,34.0923,3100.0
2007-12-27 11:35:00,51.09,51.09,51.06,51.08,6800.0,34.0923,34.0923,34.0722,34.0856,6800.0
2007-12-27 11:40:00,51.08,51.1,51.03,51.07,18300.0,34.0856,34.0989,34.0522,34.0789,18300.0
2007-12-27 11:45:00,51.09,51.1,51.07,51.09,1700.0,34.0923,34.0989,34.0789,34.0923,1700.0
2007-12-27 11:50:00,51.08,51.14,51.08,51.13,6500.0,34.0856,34.1256,34.0856,34.1189,6500.0
2007-12-27 11:55:00,51.13,51.15,51.1,51.13,16900.0,34.1189,34.1323,34.0989,34.1189,16900.0
2007-12-27 12:00:00,51.13,51.16,51.12,51.15,5100.0,34.1189,34.139,34.1123,34.1323,5100.0
2007-12-27 12:05:00,51.13,51.16,51.11,51.16,8700.0,34.1189,34.139,34.1056,34.139,8700.0
2007-12-27 12:10:00,51.15,51.17,51.11,51.14,6600.0,34.1323,34.1456,34.1056,34.1256,6600.0
2007-12-27 12:15:00,51.13,51.15,51.11,51.14,3000.0,34.1189,34.1323,34.1056,34.1256,3000.0
2007-12-27 12:20:00,51.14,51.16,51.13,51.15,3700.0,34.1256,34.139,34.1189,34.1323,3700.0
2007-12-27 12:25:00,51.15,51.15,51.1,51.11,10000.0,34.1323,34.1323,34.0989,34.1056,10000.0
2007-12-27 12:30:00,51.13,51.13,51.09,51.09,17500.0,34.1189,34.1189,34.0923,34.0923,17500.0
2007-12-27 12:35:00,51.1,51.11,51.05,51.05,32400.0,34.0989,34.1056,34.0656,34.0656,32400.0
2007-12-27 12:40:00,51.05,51.09,51.05,51.08,5100.0,34.0656,34.0923,34.0656,34.0856,5100.0
2007-12-27 12:45:00,51.07,51.1,51.05,51.1,7300.0,34.0789,34.0989,34.0656,34.0989,7300.0
2007-12-27 12:50:00,51.1,51.1,51.08,51.08,4700.0,34.0989,34.0989,34.0856,34.0856,4700.0
2007-12-27 12:55:00,51.08,51.1,51.07,51.09,6600.0,34.0856,34.0989,34.0789,34.0923,6600.0
2007-12-27 13:00:00,51.08,51.09,51.05,51.05,10500.0,34.0856,34.0923,34.0656,34.0656,10500.0
2007-12-27 13:05:00,51.05,51.07,51.04,51.06,23300.0,34.0656,34.0789,34.0589,34.0722,23300.0
2007-12-27 13:10:00,51.05,51.07,51.04,51.04,6900.0,34.0656,34.0789,34.0589,34.0589,6900.0
2007-12-27 13:15:00,51.05,51.05,50.97,50.97,15700.0,34.0656,34.0656,34.0122,34.0122,15700.0
2007-12-27 13:20:00,50.97,51.0,50.94,51.0,7500.0,34.0122,34.0322,33.9922,34.0322,7500.0
2007-12-27 13:25:00,51.0,51.04,51.0,51.0,10200.0,34.0322,34.0589,34.0322,34.0322,10200.0
2007-12-27 13:30:00,51.0,51.03,50.98,51.0,9100.0,34.0322,34.0522,34.0189,34.0322,9100.0
2007-12-27 13:35:00,51.0,51.0,50.94,50.95,8400.0,34.0322,34.0322,33.9922,33.9988,8400.0
2007-12-27 13:40:00,50.97,51.0,50.93,50.93,90200.0,34.0122,34.0322,33.9855,33.9855,90200.0
2007-12-27 13:45:00,50.94,51.08,50.94,51.06,14600.0,33.9922,34.0856,33.9922,34.0722,14600.0
2007-12-27 13:50:00,51.06,51.07,51.02,51.03,8500.0,34.0722,34.0789,34.0455,34.0522,8500.0
2007-12-27 13:55:00,51.04,51.07,51.01,51.01,6500.0,34.0589,34.0789,34.0389,34.0389,6500.0
2007-12-27 14:00:00,51.01,51.04,51.0,51.04,10500.0,34.0389,34.0589,34.0322,34.0589,10500.0
2007-12-27 14:05:00,51.07,51.18,51.07,51.15,7900.0,34.0789,34.1523,34.0789,34.1323,7900.0
2007-12-27 14:10:00,51.15,51.15,51.08,51.08,20900.0,34.1323,34.1323,34.0856,34.0856,20900.0
2007-12-27 14:15:00,51.08,51.08,51.0,51.07,38600.0,34.0856,34.0856,34.0322,34.0789,38600.0
2007-12-27 14:20:00,51.07,51.13,51.06,51.1,43100.0,34.0789,34.1189,34.0722,34.0989,43100.0
2007-12-27 14:25:00,51.1,51.11,51.06,51.07,15400.0,34.0989,34.1056,34.0722,34.0789,15400.0
2007-12-27 14:30:00,51.07,51.08,51.02,51.03,22500.0,34.0789,34.0856,34.0455,34.0522,22500.0
2007-12-27 14:35:00,51.03,51.05,51.01,51.01,8800.0,34.0522,34.0656,34.0389,34.0389,8800.0
2007-12-27 14:40:00,51.01,51.03,50.97,51.03,18100.0,34.0389,34.0522,34.0122,34.0522,18100.0
2007-12-27 14:45:00,51.0,51.11,51.0,51.1,19900.0,34.0322,34.1056,34.0322,34.0989,19900.0
2007-12-27 14:50:00,51.1,51.11,51.03,51.07,15600.0,34.0989,34.1056,34.0522,34.0789,15600.0
2007-12-27 14:55:00,51.06,51.09,51.04,51.07,25000.0,34.0722,34.0923,34.0589,34.0789,25000.0
2007-12-27 15:00:00,51.07,51.11,51.05,51.09,22000.0,34.0789,34.1056,34.0656,34.0923,22000.0
2007-12-27 15:05:00,51.07,51.11,51.06,51.1,13300.0,34.0789,34.1056,34.0722,34.0989,13300.0
2007-12-27 15:10:00,51.11,51.13,51.07,51.07,13800.0,34.1056,34.1189,34.0789,34.0789,13800.0
2007-12-27 15:15:00,51.07,51.09,51.0,51.0,38700.0,34.0789,34.0923,34.0322,34.0322,38700.0
2007-12-27 15:20:00,51.01,51.02,50.98,51.01,12500.0,34.0389,34.0455,34.0189,34.0389,12500.0
2007-12-27 15:25:00,51.01,51.01,50.92,50.93,105400.0,34.0389,34.0389,33.9788,33.9855,105400.0
2007-12-27 15:30:00,50.94,50.94,50.9,50.93,26500.0,33.9922,33.9922,33.9655,33.9855,26500.0
2007-12-27 15:35:00,50.94,50.97,50.93,50.95,20600.0,33.9922,34.0122,33.9855,33.9988,20600.0
2007-12-27 15:40:00,50.96,50.98,50.95,50.95,17300.0,34.0055,34.0189,33.9988,33.9988,17300.0
2007-12-27 15:45:00,50.95,50.97,50.9,50.9,31700.0,33.9988,34.0122,33.9655,33.9655,31700.0
2007-12-27 15:50:00,50.91,50.94,50.86,50.86,38100.0,33.9721,33.9922,33.9388,33.9388,38100.0
2007-12-27 15:55:00,50.86,50.87,50.78,50.86,44000.0,33.9388,33.9454,33.8854,33.9388,44000.0
2007-12-28 09:30:00,51.07,51.43,51.07,51.27,68400.0,34.0789,34.3191,34.0789,34.2124,68400.0
2007-12-28 09:35:00,51.3,51.3,50.9,51.0,42600.0,34.2324,34.2324,33.9655,34.0322,42600.0
2007-12-28 09:40:00,51.0,51.02,50.95,51.0,27800.0,34.0322,34.0455,33.9988,34.0322,27800.0
2007-12-28 09:45:00,50.98,51.06,50.98,51.05,41300.0,34.0189,34.0722,34.0189,34.0656,41300.0
2007-12-28 09:50:00,51.04,51.05,51.0,51.01,10000.0,34.0589,34.0656,34.0322,34.0389,10000.0
2007-12-28 09:55:00,51.03,51.04,50.94,51.03,28100.0,34.0522,34.0589,33.9922,34.0522,28100.0
2007-12-28 10:00:00,51.03,51.03,50.89,50.91,31200.0,34.0522,34.0522,33.9588,33.9721,31200.0
2007-12-28 10:05:00,50.9,50.91,50.65,50.82,28100.0,33.9655,33.9721,33.7986,33.9121,28100.0
2007-12-28 10:10:00,50.82,51.0,50.82,50.99,16600.0,33.9121,34.0322,33.9121,34.0255,16600.0
2007-12-28 10:15:00,50.99,51.0,50.95,50.99,16400.0,34.0255,34.0322,33.9988,34.0255,16400.0
2007-12-28 10:20:00,51.0,51.0,50.98,50.99,5500.0,34.0322,34.0322,34.0189,34.0255,5500.0
2007-12-28 10:25:00,50.99,50.99,50.98,50.98,1400.0,34.0255,34.0255,34.0189,34.0189,1400.0
2007-12-28 10:30:00,51.0,51.0,50.96,50.96,12400.0,34.0322,34.0322,34.0055,34.0055,12400.0
2007-12-28 10:35:00,50.96,50.96,50.96,50.96,0.0,34.0055,34.0055,34.0055,34.0055,0.0
2007-12-28 10:40:00,50.96,50.96,50.96,50.96,0.0,34.0055,34.0055,34.0055,34.0055,0.0
2007-12-28 10:45:00,50.96,50.96,50.96,50.96,0.0,34.0055,34.0055,34.0055,34.0055,0.0
2007-12-28 10:50:00,50.96,50.96,50.96,50.96,0.0,34.0055,34.0055,34.0055,34.0055,0.0
2007-12-28 10:55:00,50.92,50.92,50.91,50.91,1700.0,33.9788,33.9788,33.9721,33.9721,1700.0
2007-12-28 11:00:00,50.92,50.94,50.88,50.9,15700.0,33.9788,33.9922,33.9521,33.9655,15700.0
2007-12-28 11:05:00,50.89,50.98,50.88,50.98,10600.0,33.9588,34.0189,33.9521,34.0189,10600.0
2007-12-28 11:10:00,50.98,51.02,50.97,51.01,20000.0,34.0189,34.0455,34.0122,34.0389,20000.0
2007-12-28 11:15:00,51.01,51.1,51.01,51.05,53300.0,34.0389,34.0989,34.0389,34.0656,53300.0
2007-12-28 11:20:00,51.05,51.06,51.03,51.06,17000.0,34.0656,34.0722,34.0522,34.0722,17000.0
2007-12-28 11:25:00,51.06,51.08,51.04,51.05,27500.0,34.0722,34.0856,34.0589,34.0656,27500.0
2007-12-28 11:30:00,51.06,51.06,51.0,51.0,23500.0,34.0722,34.0722,34.0322,34.0322,23500.0
2007-12-28 11:35:00,51.01,51.04,51.0,51.0,10800.0,34.0389,34.0589,34.0322,34.0322,10800.0
2007-12-28 11:40:00,51.01,51.03,51.0,51.01,10800.0,34.0389,34.0522,34.0322,34.0389,10800.0
2007-12-28 11:45:00,51.0,51.02,50.99,50.99,7600.0,34.0322,34.0455,34.0255,34.0255,7600.0
2007-12-28 11:50:00,50.99,51.02,50.97,51.02,10300.0,34.0255,34.0455,34.0122,34.0455,10300.0
2007-12-28 11:55:00,51.01,51.01,50.9,50.96,25500.0,34.0389,34.0389,33.9655,34.0055,25500.0
2007-12-28 12:00:00,50.95,50.99,50.94,50.98,15100.0,33.9988,34.0255,33.9922,34.0189,15100.0
2007-12-28 12:05:00,50.98,51.02,50.98,51.0,12200.0,34.0189,34.0455,34.0189,34.0322,12200.0
2007-12-28 12:10:00,50.99,51.0,50.92,50.94,11800.0,34.0255,34.0322,33.9788,33.9922,11800.0
2007-12-28 12:15:00,50.94,50.95,50.91,50.93,9600.0,33.9922,33.9988,33.9721,33.9855,9600.0
2007-12-28 12:20:00,50.93,50.99,50.91,50.95,18800.0,33.9855,34.0255,33.9721,33.9988,18800.0
2007-12-28 12:25:00,50.93,50.98,50.9,50.95,19500.0,33.9855,34.0189,33.9655,33.9988,19500.0
2007-12-28 12:30:00,50.95,50.95,50.89,50.91,5100.0,33.9988,33.9988,33.9588,33.9721,5100.0
2007-12-28 12:35:00,50.91,50.92,50.88,50.88,6800.0,33.9721,33.9788,33.9521,33.9521,6800.0
2007-12-28 12:40:00,50.88,50.89,50.85,50.86,7400.0,33.9521,33.9588,33.9321,33.9388,7400.0
2007-12-28 12:45:00,50.86,50.89,50.83,50.89,14700.0,33.9388,33.9588,33.9188,33.9588,14700.0
2007-12-28 12:50:00,50.85,50.88,50.82,50.88,8400.0,33.9321,33.9521,33.9121,33.9521,8400.0
2007-12-28 12:55:00,50.86,50.9,50.85,50.88,4300.0,33.9388,33.9655,33.9321,33.9521,4300.0
2007-12-28 13:00:00,50.86,50.91,50.86,50.89,8700.0,33.9388,33.9721,33.9388,33.9588,8700.0
2007-12-28 13:05:00,50.9,50.94,50.9,50.92,4900.0,33.9655,33.9922,33.9655,33.9788,4900.0
2007-12-28 13:10:00,50.91,50.92,50.89,50.89,4200.0,33.9721,33.9788,33.9588,33.9588,4200.0
2007-12-28 13:15:00,50.89,50.94,50.87,50.94,12700.0,33.9588,33.9922,33.9454,33.9922,12700.0
2007-12-28 13:20:00,50.94,50.95,50.93,50.95,3300.0,33.9922,33.9988,33.9855,33.9988,3300.0
2007-12-28 13:25:00,50.93,50.96,50.93,50.94,6000.0,33.9855,34.0055,33.9855,33.9922,6000.0
2007-12-28 13:30:00,50.94,50.95,50.92,50.95,7700.0,33.9922,33.9988,33.9788,33.9988,7700.0
2007-12-28 13:35:00,50.94,50.94,50.86,50.86,16800.0,33.9922,33.9922,33.9388,33.9388,16800.0
2007-12-28 13:40:00,50.88,50.97,50.88,50.95,8600.0,33.9521,34.0122,33.9521,33.9988,8600.0
2007-12-28 13:45:00,50.94,51.0,50.92,50.99,5800.0,33.9922,34.0322,33.9788,34.0255,5800.0
2007-12-28 13:50:00,50.99,51.0,50.93,50.94,7600.0,34.0255,34.0322,33.9855,33.9922,7600.0
2007-12-28 13:55:00,50.94,50.96,50.93,50.95,7400.0,33.9922,34.0055,33.9855,33.9988,7400.0
2007-12-28 14:00:00,50.93,50.95,50.92,50.92,3600.0,33.9855,33.9988,33.9788,33.9788,3600.0
2007-12-28 14:05:00,50.96,50.96,50.93,50.93,3900.0,34.0055,34.0055,33.9855,33.9855,3900.0
2007-12-28 14:10:00,50.94,50.94,50.82,50.82,33300.0,33.9922,33.9922,33.9121,33.9121,33300.0
2007-12-28 14:15:00,50.83,50.96,50.82,50.94,20000.0,33.9188,34.0055,33.9121,33.9922,20000.0
2007-12-28 14:20:00,50.94,51.0,50.91,50.96,13400.0,33.9922,34.0322,33.9721,34.0055,13400.0
2007-12-28 14:25:00,50.95,50.97,50.94,50.96,5600.0,33.9988,34.0122,33.9922,34.0055,5600.0
2007-12-28 14:30:00,50.96,51.0,50.93,50.98,16400.0,34.0055,34.0322,33.9855,34.0189,16400.0
2007-12-28 14:35:00,50.98,51.0,50.96,50.97,10700.0,34.0189,34.0322,34.0055,34.0122,10700.0
2007-12-28 14:40:00,50.97,50.98,50.93,50.94,5400.0,34.0122,34.0189,33.9855,33.9922,5400.0
2007-12-28 14:45:00,50.93,50.93,50.86,50.86,13200.0,33.9855,33.9855,33.9388,33.9388,13200.0
2007-12-28 14:50:00,50.86,50.88,50.84,50.88,8200.0,33.9388,33.9521,33.9254,33.9521,8200.0
2007-12-28 14:55:00,50.87,50.9,50.85,50.9,3400.0,33.9454,33.9655,33.9321,33.9655,3400.0
2007-12-28 15:00:00,50.9,50.9,50.84,50.84,12200.0,33.9655,33.9655,33.9254,33.9254,12200.0
2007-12-28 15:05:00,50.85,50.94,50.85,50.93,17300.0,33.9321,33.9922,33.9321,33.9855,17300.0
2007-12-28 15:10:00,50.94,50.98,50.94,50.98,11500.0,33.9922,34.0189,33.9922,34.0189,11500.0
2007-12-28 15:15:00,50.98,51.0,50.97,50.98,13500.0,34.0189,34.0322,34.0122,34.0189,13500.0
2007-12-28 15:20:00,50.98,51.0,50.91,51.0,26300.0,34.0189,34.0322,33.9721,34.0322,26300.0
2007-12-28 15:25:00,50.99,51.01,50.9,50.9,25600.0,34.0255,34.0389,33.9655,33.9655,25600.0
2007-12-28 15:30:00,50.91,50.97,50.87,50.93,28100.0,33.9721,34.0122,33.9454,33.9855,28100.0
2007-12-28 15:35:00,50.93,50.98,50.87,50.97,29900.0,33.9855,34.0189,33.9454,34.0122,29900.0
2007-12-28 15:40:00,50.97,51.0,50.91,50.98,23400.0,34.0122,34.0322,33.9721,34.0189,23400.0
2007-12-28 15:45:00,50.98,51.01,50.95,50.98,29600.0,34.0189,34.0389,33.9988,34.0189,29600.0
2007-12-28 15:50:00,50.97,51.03,50.94,51.03,44400.0,34.0122,34.0522,33.9922,34.0522,44400.0
2007-12-28 15:55:00,51.03,51.04,50.93,50.95,51800.0,34.0522,34.0589,33.9855,33.9988,51800.0
2007-12-31 09:30:00,50.74,50.84,50.67,50.82,28000.0,33.8587,33.9254,33.812,33.9121,28000.0
2007-12-31 09:35:00,50.81,50.85,50.66,50.66,10200.0,33.9054,33.9321,33.8053,33.8053,10200.0
2007-12-31 09:40:00,50.66,50.79,50.66,50.78,10800.0,33.8053,33.8921,33.8053,33.8854,10800.0
2007-12-31 09:45:00,50.78,50.79,50.69,50.69,6100.0,33.8854,33.8921,33.8253,33.8253,6100.0
2007-12-31 09:50:00,50.7,50.7,50.56,50.56,16500.0,33.832,33.832,33.7386,33.7386,16500.0
2007-12-31 09:55:00,50.56,50.56,50.39,50.39,15000.0,33.7386,33.7386,33.6251,33.6251,15000.0
2007-12-31 10:00:00,50.39,50.67,50.39,50.64,19100.0,33.6251,33.812,33.6251,33.792,19100.0
2007-12-31 10:05:00,50.66,50.68,50.62,50.68,11500.0,33.8053,33.8187,33.7786,33.8187,11500.0
2007-12-31 10:10:00,50.69,50.73,50.68,50.69,9400.0,33.8253,33.852,33.8187,33.8253,9400.0
2007-12-31 10:15:00,50.71,50.71,50.63,50.66,9400.0,33.8387,33.8387,33.7853,33.8053,9400.0
2007-12-31 10:20:00,50.67,50.69,50.63,50.69,8600.0,33.812,33.8253,33.7853,33.8253,8600.0
2007-12-31 10:25:00,50.69,50.74,50.69,50.73,9200.0,33.8253,33.8587,33.8253,33.852,9200.0
2007-12-31 10:30:00,50.73,50.77,50.69,50.7,21800.0,33.852,33.8787,33.8253,33.832,21800.0
2007-12-31 10:35:00,50.68,50.68,50.49,50.5,22300.0,33.8187,33.8187,33.6919,33.6985,22300.0
2007-12-31 10:40:00,50.49,50.49,50.45,50.47,5200.0,33.6919,33.6919,33.6652,33.6785,5200.0
2007-12-31 10:45:00,50.46,50.5,50.45,50.5,8300.0,33.6719,33.6985,33.6652,33.6985,8300.0
2007-12-31 10:50:00,50.51,50.59,50.49,50.59,7500.0,33.7052,33.7586,33.6919,33.7586,7500.0
2007-12-31 10:55:00,50.61,50.61,50.56,50.59,14900.0,33.772,33.772,33.7386,33.7586,14900.0
2007-12-31 11:00:00,50.6,50.6,50.53,50.59,14900.0,33.7653,33.7653,33.7186,33.7586,14900.0
2007-12-31 11:05:00,50.58,50.6,50.57,50.58,6900.0,33.7519,33.7653,33.7453,33.7519,6900.0
2007-12-31 11:10:00,50.57,50.67,50.54,50.66,8500.0,33.7453,33.812,33.7252,33.8053,8500.0
2007-12-31 11:15:00,50.64,50.66,50.59,50.64,12300.0,33.792,33.8053,33.7586,33.792,12300.0
2007-12-31 11:20:00,50.62,50.62,50.46,50.49,13200.0,33.7786,33.7786,33.6719,33.6919,13200.0
2007-12-31 11:25:00,50.49,50.5,50.46,50.49,8200.0,33.6919,33.6985,33.6719,33.6919,8200.0
2007-12-31 11:30:00,50.49,50.53,50.48,50.5,4500.0,33.6919,33.7186,33.6852,33.6985,4500.0
2007-12-31 11:35:00,50.51,50.52,50.49,50.52,6400.0,33.7052,33.7119,33.6919,33.7119,6400.0
2007-12-31 11:40:00,50.49,50.51,50.49,50.51,3300.0,33.6919,33.7052,33.6919,33.7052,3300.0
2007-12-31 11:45:00,50.5,50.52,50.49,50.49,4400.0,33.6985,33.7119,33.6919,33.6919,4400.0
2007-12-31 11:50:00,50.49,50.49,50.48,50.48,3300.0,33.6919,33.6919,33.6852,33.6852,3300.0
2007-12-31 11:55:00,50.48,50.49,50.48,50.49,3900.0,33.6852,33.6919,33.6852,33.6919,3900.0
2007-12-31 12:00:00,50.48,50.49,50.43,50.46,14000.0,33.6852,33.6919,33.6518,33.6719,14000.0
2007-12-31 12:05:00,50.46,50.47,50.43,50.46,7400.0,33.6719,33.6785,33.6518,33.6719,7400.0
2007-12-31 12:10:00,50.46,50.47,50.43,50.46,2700.0,33.6719,33.6785,33.6518,33.6719,2700.0
2007-12-31 12:15:00,50.45,50.49,50.43,50.44,8500.0,33.6652,33.6919,33.6518,33.6585,8500.0
2007-12-31 12:20:00,50.43,50.46,50.41,50.41,6100.0,33.6518,33.6719,33.6385,33.6385,6100.0
2007-12-31 12:25:00,50.41,50.42,50.35,50.35,11200.0,33.6385,33.6452,33.5985,33.5985,11200.0
2007-12-31 12:30:00,50.35,50.4,50.34,50.4,6500.0,33.5985,33.6318,33.5918,33.6318,6500.0
2007-12-31 12:35:00,50.38,50.45,50.37,50.45,12000.0,33.6185,33.6652,33.6118,33.6652,12000.0
2007-12-31 12:40:00,50.44,50.53,50.43,50.52,12500.0,33.6585,33.7186,33.6518,33.7119,12500.0
2007-12-31 12:45:00,50.52,50.55,50.48,50.53,11700.0,33.7119,33.7319,33.6852,33.7186,11700.0
2007-12-31 12:50:00,50.52,50.55,50.49,50.55,4600.0,33.7119,33.7319,33.6919,33.7319,4600.0
2007-12-31 12:55:00,50.54,50.54,50.5,50.51,5800.0,33.7252,33.7252,33.6985,33.7052,5800.0
2007-12-31 13:00:00,50.51,50.53,50.49,50.53,3500.0,33.7052,33.7186,33.6919,33.7186,3500.0
2007-12-31 13:05:00,50.53,50.55,50.51,50.54,6600.0,33.7186,33.7319,33.7052,33.7252,6600.0
2007-12-31 13:10:00,50.53,50.59,50.52,50.58,5300.0,33.7186,33.7586,33.7119,33.7519,5300.0
2007-12-31 13:15:00,50.57,50.59,50.54,50.56,7400.0,33.7453,33.7586,33.7252,33.7386,7400.0
2007-12-31 13:20:00,50.58,50.58,50.55,50.58,8000.0,33.7519,33.7519,33.7319,33.7519,8000.0
2007-12-31 13:25:00,50.58,50.6,50.56,50.56,10900.0,33.7519,33.7653,33.7386,33.7386,10900.0
2007-12-31 13:30:00,50.56,50.57,50.54,50.55,6400.0,33.7386,33.7453,33.7252,33.7319,6400.0
2007-12-31 13:35:00,50.56,50.59,50.54,50.58,7200.0,33.7386,33.7586,33.7252,33.7519,7200.0
2007-12-31 13:40:00,50.57,50.58,50.53,50.57,8800.0,33.7453,33.7519,33.7186,33.7453,8800.0
2007-12-31 13:45:00,50.56,50.57,50.55,50.57,4300.0,33.7386,33.7453,33.7319,33.7453,4300.0
2007-12-31 13:50:00,50.56,50.58,50.53,50.54,12500.0,33.7386,33.7519,33.7186,33.7252,12500.0
2007-12-31 13:55:00,50.53,50.56,50.53,50.53,7300.0,33.7186,33.7386,33.7186,33.7186,7300.0
2007-12-31 14:00:00,50.53,50.54,50.5,50.5,8400.0,33.7186,33.7252,33.6985,33.6985,8400.0
2007-12-31 14:05:00,50.53,50.53,50.47,50.48,7900.0,33.7186,33.7186,33.6785,33.6852,7900.0
2007-12-31 14:10:00,50.48,50.55,50.48,50.55,7900.0,33.6852,33.7319,33.6852,33.7319,7900.0
2007-12-31 14:15:00,50.55,50.63,50.54,50.62,13000.0,33.7319,33.7853,33.7252,33.7786,13000.0
2007-12-31 14:20:00,50.62,50.62,50.53,50.53,15300.0,33.7786,33.7786,33.7186,33.7186,15300.0
2007-12-31 14:25:00,50.54,50.54,50.51,50.52,6200.0,33.7252,33.7252,33.7052,33.7119,6200.0
2007-12-31 14:30:00,50.51,50.54,50.51,50.52,8500.0,33.7052,33.7252,33.7052,33.7119,8500.0
2007-12-31 14:35:00,50.52,50.53,50.5,50.52,4300.0,33.7119,33.7186,33.6985,33.7119,4300.0
2007-12-31 14:40:00,50.52,50.52,50.43,50.46,12600.0,33.7119,33.7119,33.6518,33.6719,12600.0
2007-12-31 14:45:00,50.45,50.54,50.45,50.54,7300.0,33.6652,33.7252,33.6652,33.7252,7300.0
2007-12-31 14:50:00,50.54,50.55,50.51,50.52,9100.0,33.7252,33.7319,33.7052,33.7119,9100.0
2007-12-31 14:55:00,50.51,50.57,50.51,50.54,17400.0,33.7052,33.7453,33.7052,33.7252,17400.0
2007-12-31 15:00:00,50.53,50.53,50.48,50.49,17200.0,33.7186,33.7186,33.6852,33.6919,17200.0
2007-12-31 15:05:00,50.49,50.51,50.48,50.5,10600.0,33.6919,33.7052,33.6852,33.6985,10600.0
2007-12-31 15:10:00,50.51,50.57,50.5,50.54,78900.0,33.7052,33.7453,33.6985,33.7252,78900.0
2007-12-31 15:15:00,50.55,50.61,50.54,50.6,16100.0,33.7319,33.772,33.7252,33.7653,16100.0
2007-12-31 15:20:00,50.6,50.64,50.59,50.63,29900.0,33.7653,33.792,33.7586,33.7853,29900.0
2007-12-31 15:25:00,50.63,50.67,50.63,50.66,23000.0,33.7853,33.812,33.7853,33.8053,23000.0
2007-12-31 15:30:00,50.66,50.67,50.61,50.63,39800.0,33.8053,33.812,33.772,33.7853,39800.0
2007-12-31 15:35:00,50.64,50.64,50.59,50.61,29000.0,33.792,33.792,33.7586,33.772,29000.0
2007-12-31 15:40:00,50.6,50.68,50.59,50.66,28100.0,33.7653,33.8187,33.7586,33.8053,28100.0
2007-12-31 15:45:00,50.67,50.67,50.52,50.58,44900.0,33.812,33.812,33.7119,33.7519,44900.0
2007-12-31 15:50:00,50.59,50.59,50.52,50.54,41800.0,33.7586,33.7586,33.7119,33.7252,41800.0
2007-12-31 15:55:00,50.54,50.54,50.44,50.44,104100.0,33.7252,33.7252,33.6585,33.6585,104100.0
2008-01-02 09:30:00,49.51,50.2,49.15,49.92,106900.0,33.0379,33.4984,32.7977,33.3115,106900.0
2008-01-02 09:35:00,49.97,50.39,49.94,50.32,41500.0,33.3449,33.6251,33.3249,33.5784,41500.0
2008-01-02 09:40:00,50.32,50.57,50.32,50.57,37200.0,33.5784,33.7453,33.5784,33.7453,37200.0
2008-01-02 09:45:00,50.54,50.57,50.3,50.38,39500.0,33.7252,33.7453,33.5651,33.6185,39500.0
2008-01-02 09:50:00,50.36,50.37,50.31,50.31,24600.0,33.6051,33.6118,33.5718,33.5718,24600.0
2008-01-02 09:55:00,50.31,50.33,50.23,50.32,42900.0,33.5718,33.5851,33.5184,33.5784,42900.0
2008-01-02 10:00:00,50.31,50.31,49.9,49.9,71400.0,33.5718,33.5718,33.2982,33.2982,71400.0
2008-01-02 10:05:00,49.92,50.09,49.88,50.03,54900.0,33.3115,33.425,33.2848,33.3849,54900.0
2008-01-02 10:10:00,50.02,50.21,49.99,50.0,64400.0,33.3782,33.505,33.3582,33.3649,64400.0
2008-01-02 10:15:00,50.0,50.07,49.92,50.01,169600.0,33.3649,33.4116,33.3115,33.3716,169600.0
2008-01-02 10:20:00,50.01,50.07,49.96,50.0,32200.0,33.3716,33.4116,33.3382,33.3649,32200.0
2008-01-02 10:25:00,49.97,50.03,49.95,49.96,15500.0,33.3449,33.3849,33.3315,33.3382,15500.0
2008-01-02 10:30:00,49.95,49.99,49.89,49.92,35700.0,33.3315,33.3582,33.2915,33.3115,35700.0
2008-01-02 10:35:00,49.92,49.94,49.85,49.85,33700.0,33.3115,33.3249,33.2648,33.2648,33700.0
2008-01-02 10:40:00,49.85,49.93,49.81,49.87,28500.0,33.2648,33.3182,33.2381,33.2782,28500.0
2008-01-02 10:45:00,49.86,49.9,49.84,49.85,17200.0,33.2715,33.2982,33.2581,33.2648,17200.0
2008-01-02 10:50:00,49.83,49.99,49.82,49.98,21300.0,33.2515,33.3582,33.2448,33.3516,21300.0
2008-01-02 10:55:00,49.98,50.01,49.91,49.91,19800.0,33.3516,33.3716,33.3048,33.3048,19800.0
2008-01-02 11:00:00,49.9,49.93,49.85,49.87,20700.0,33.2982,33.3182,33.2648,33.2782,20700.0
2008-01-02 11:05:00,49.88,49.95,49.87,49.92,19500.0,33.2848,33.3315,33.2782,33.3115,19500.0
2008-01-02 11:10:00,49.91,49.96,49.77,49.79,23700.0,33.3048,33.3382,33.2114,33.2248,23700.0
2008-01-02 11:15:00,49.79,49.8,49.68,49.68,20100.0,33.2248,33.2314,33.1514,33.1514,20100.0
2008-01-02 11:20:00,49.68,49.68,49.61,49.62,16100.0,33.1514,33.1514,33.1047,33.1113,16100.0
2008-01-02 11:25:00,49.62,49.83,49.61,49.66,243300.0,33.1113,33.2515,33.1047,33.138,243300.0
2008-01-02 11:30:00,49.66,49.68,49.66,49.66,17600.0,33.138,33.1514,33.138,33.138,17600.0
2008-01-02 11:35:00,49.65,49.7,49.59,49.69,31800.0,33.1313,33.1647,33.0913,33.158,31800.0
2008-01-02 11:40:00,49.69,49.69,49.61,49.61,46900.0,33.158,33.158,33.1047,33.1047,46900.0
2008-01-02 11:45:00,49.61,49.61,49.42,49.42,21800.0,33.1047,33.1047,32.9779,32.9779,21800.0
2008-01-02 11:50:00,49.44,49.53,49.42,49.5,16400.0,32.9912,33.0513,32.9779,33.0312,16400.0
2008-01-02 11:55:00,49.48,49.55,49.48,49.54,5500.0,33.0179,33.0646,33.0179,33.0579,5500.0
2008-01-02 12:00:00,49.54,49.58,49.53,49.55,9300.0,33.0579,33.0846,33.0513,33.0646,9300.0
2008-01-02 12:05:00,49.57,49.57,49.52,49.54,33200.0,33.078,33.078,33.0446,33.0579,33200.0
2008-01-02 12:10:00,49.53,49.57,49.53,49.54,14700.0,33.0513,33.078,33.0513,33.0579,14700.0
2008-01-02 12:15:00,49.54,49.62,49.5,49.62,34200.0,33.0579,33.1113,33.0312,33.1113,34200.0
2008-01-02 12:20:00,49.62,49.65,49.56,49.59,33900.0,33.1113,33.1313,33.0713,33.0913,33900.0
2008-01-02 12:25:00,49.57,49.6,49.56,49.58,13800.0,33.078,33.098,33.0713,33.0846,13800.0
2008-01-02 12:30:00,49.58,49.62,49.58,49.6,13800.0,33.0846,33.1113,33.0846,33.098,13800.0
2008-01-02 12:35:00,49.61,49.66,49.59,49.64,15300.0,33.1047,33.138,33.0913,33.1247,15300.0
2008-01-02 12:40:00,49.65,49.66,49.64,49.66,13600.0,33.1313,33.138,33.1247,33.138,13600.0
2008-01-02 12:45:00,49.64,49.66,49.62,49.62,17300.0,33.1247,33.138,33.1113,33.1113,17300.0
2008-01-02 12:50:00,49.62,49.62,49.56,49.61,18800.0,33.1113,33.1113,33.0713,33.1047,18800.0
2008-01-02 12:55:00,49.61,49.63,49.58,49.59,10200.0,33.1047,33.118,33.0846,33.0913,10200.0
2008-01-02 13:00:00,49.59,49.65,49.58,49.59,16100.0,33.0913,33.1313,33.0846,33.0913,16100.0
2008-01-02 13:05:00,49.58,49.64,49.48,49.52,38400.0,33.0846,33.1247,33.0179,33.0446,38400.0
2008-01-02 13:10:00,49.51,49.57,49.51,49.54,24000.0,33.0379,33.078,33.0379,33.0579,24000.0
2008-01-02 13:15:00,49.55,49.58,49.53,49.55,16600.0,33.0646,33.0846,33.0513,33.0646,16600.0
2008-01-02 13:20:00,49.56,49.62,49.55,49.6,25000.0,33.0713,33.1113,33.0646,33.098,25000.0
2008-01-02 13:25:00,49.6,49.61,49.56,49.59,39800.0,33.098,33.1047,33.0713,33.0913,39800.0
2008-01-02 13:30:00,49.58,49.59,49.53,49.56,20700.0,33.0846,33.0913,33.0513,33.0713,20700.0
2008-01-02 13:35:00,49.57,49.6,49.54,49.55,13600.0,33.078,33.098,33.0579,33.0646,13600.0
2008-01-02 13:40:00,49.55,49.56,49.52,49.53,11500.0,33.0646,33.0713,33.0446,33.0513,11500.0
2008-01-02 13:45:00,49.53,49.71,49.53,49.71,23100.0,33.0513,33.1714,33.0513,33.1714,23100.0
2008-01-02 13:50:00,49.73,49.74,49.68,49.69,20200.0,33.1847,33.1914,33.1514,33.158,20200.0
2008-01-02 13:55:00,49.69,49.76,49.66,49.71,20900.0,33.158,33.2047,33.138,33.1714,20900.0
2008-01-02 14:00:00,49.72,49.9,49.72,49.77,45300.0,33.1781,33.2982,33.1781,33.2114,45300.0
2008-01-02 14:05:00,49.75,49.98,49.68,49.98,30600.0,33.1981,33.3516,33.1514,33.3516,30600.0
2008-01-02 14:10:00,49.99,50.15,49.98,50.13,65700.0,33.3582,33.465,33.3516,33.4516,65700.0
2008-01-02 14:15:00,50.14,50.17,50.07,50.13,27500.0,33.4583,33.4783,33.4116,33.4516,27500.0
2008-01-02 14:20:00,50.13,50.13,49.93,49.94,26900.0,33.4516,33.4516,33.3182,33.3249,26900.0
2008-01-02 14:25:00,49.94,50.03,49.93,49.93,26400.0,33.3249,33.3849,33.3182,33.3182,26400.0
2008-01-02 14:30:00,49.95,49.97,49.91,49.91,11800.0,33.3315,33.3449,33.3048,33.3048,11800.0
2008-01-02 14:35:00,49.91,49.91,49.65,49.65,24800.0,33.3048,33.3048,33.1313,33.1313,24800.0
2008-01-02 14:40:00,49.66,49.69,49.59,49.64,32000.0,33.138,33.158,33.0913,33.1247,32000.0
2008-01-02 14:45:00,49.65,49.67,49.62,49.64,17500.0,33.1313,33.1447,33.1113,33.1247,17500.0
2008-01-02 14:50:00,49.64,49.68,49.63,49.66,25400.0,33.1247,33.1514,33.118,33.138,25400.0
2008-01-02 14:55:00,49.65,49.7,49.56,49.59,34600.0,33.1313,33.1647,33.0713,33.0913,34600.0
2008-01-02 15:00:00,49.58,49.58,49.52,49.52,44900.0,33.0846,33.0846,33.0446,33.0446,44900.0
2008-01-02 15:05:00,49.53,49.55,49.45,49.45,48600.0,33.0513,33.0646,32.9979,32.9979,48600.0
2008-01-02 15:10:00,49.46,49.48,49.44,49.44,47800.0,33.0046,33.0179,32.9912,32.9912,47800.0
2008-01-02 15:15:00,49.45,49.47,49.43,49.43,37500.0,32.9979,33.0112,32.9845,32.9845,37500.0
2008-01-02 15:20:00,49.44,49.5,49.42,49.49,64900.0,32.9912,33.0312,32.9779,33.0246,64900.0
2008-01-02 15:25:00,49.49,49.53,49.45,49.46,82900.0,33.0246,33.0513,32.9979,33.0046,82900.0
2008-01-02 15:30:00,49.46,49.48,49.44,49.45,61400.0,33.0046,33.0179,32.9912,32.9979,61400.0
2008-01-02 15:35:00,49.44,49.46,49.42,49.44,79700.0,32.9912,33.0046,32.9779,32.9912,79700.0
2008-01-02 15:40:00,49.45,49.48,49.43,49.44,85900.0,32.9979,33.0179,32.9845,32.9912,85900.0
2008-01-02 15:45:00,49.44,49.44,49.38,49.39,74000.0,32.9912,32.9912,32.9512,32.9578,74000.0
2008-01-02 15:50:00,49.4,49.42,49.37,49.39,105200.0,32.9645,32.9779,32.9445,32.9578,105200.0
2008-01-02 15:55:00,49.4,49.41,49.37,49.4,119100.0,32.9645,32.9712,32.9445,32.9645,119100.0
2008-01-03 09:30:00,49.39,49.67,49.19,49.32,44600.0,32.9578,33.1447,32.8244,32.9111,44600.0
2008-01-03 09:35:00,49.37,49.43,49.29,49.33,37300.0,32.9445,32.9845,32.8911,32.9178,37300.0
2008-01-03 09:40:00,49.32,49.33,49.05,49.15,44900.0,32.9111,32.9178,32.731,32.7977,44900.0
2008-01-03 09:45:00,49.13,49.26,49.12,49.23,23900.0,32.7843,32.8711,32.7777,32.8511,23900.0
2008-01-03 09:50:00,49.24,49.26,49.22,49.22,20700.0,32.8578,32.8711,32.8444,32.8444,20700.0
2008-01-03 09:55:00,49.24,49.29,49.21,49.24,61600.0,32.8578,32.8911,32.8377,32.8578,61600.0
2008-01-03 10:00:00,49.25,49.44,49.23,49.33,39200.0,32.8644,32.9912,32.8511,32.9178,39200.0
2008-01-03 10:05:00,49.33,49.35,49.27,49.3,26000.0,32.9178,32.9312,32.8778,32.8978,26000.0
2008-01-03 10:10:00,49.3,49.3,49.15,49.15,22000.0,32.8978,32.8978,32.7977,32.7977,22000.0
2008-01-03 10:15:00,49.16,49.18,49.01,49.01,20800.0,32.8044,32.8177,32.7043,32.7043,20800.0
2008-01-03 10:20:00,49.01,49.01,48.92,48.94,32100.0,32.7043,32.7043,32.6442,32.6576,32100.0
2008-01-03 10:25:00,48.94,49.01,48.91,48.96,39100.0,32.6576,32.7043,32.6375,32.6709,39100.0
2008-01-03 10:30:00,48.98,49.09,48.96,49.09,39000.0,32.6843,32.7577,32.6709,32.7577,39000.0
2008-01-03 10:35:00,49.08,49.09,48.89,48.91,34400.0,32.751,32.7577,32.6242,32.6375,34400.0
2008-01-03 10:40:00,48.91,48.93,48.82,48.84,27300.0,32.6375,32.6509,32.5775,32.5908,27300.0
2008-01-03 10:45:00,48.85,48.96,48.83,48.88,41500.0,32.5975,32.6709,32.5842,32.6175,41500.0
2008-01-03 10:50:00,48.88,48.88,48.76,48.82,51900.0,32.6175,32.6175,32.5374,32.5775,51900.0
2008-01-03 10:55:00,48.8,48.82,48.73,48.73,32800.0,32.5641,32.5775,32.5174,32.5174,32800.0
2008-01-03 11:00:00,48.73,48.75,48.72,48.73,23300.0,32.5174,32.5308,32.5108,32.5174,23300.0
2008-01-03 11:05:00,48.74,48.79,48.73,48.77,75200.0,32.5241,32.5575,32.5174,32.5441,75200.0
2008-01-03 11:10:00,48.76,48.83,48.72,48.72,76300.0,32.5374,32.5842,32.5108,32.5108,76300.0
2008-01-03 11:15:00,48.72,48.73,48.66,48.7,45900.0,32.5108,32.5174,32.4707,32.4974,45900.0
2008-01-03 11:20:00,48.7,48.72,48.65,48.66,30700.0,32.4974,32.5108,32.464,32.4707,30700.0
2008-01-03 11:25:00,48.65,48.67,48.59,48.6,44300.0,32.464,32.4774,32.424,32.4307,44300.0
2008-01-03 11:30:00,48.59,48.6,48.55,48.58,18200.0,32.424,32.4307,32.3973,32.4173,18200.0
2008-01-03 11:35:00,48.57,48.59,48.52,48.52,27400.0,32.4107,32.424,32.3773,32.3773,27400.0
2008-01-03 11:40:00,48.54,48.54,48.43,48.43,53600.0,32.3906,32.3906,32.3172,32.3172,53600.0
2008-01-03 11:45:00,48.43,48.44,48.35,48.38,85400.0,32.3172,32.3239,32.2639,32.2839,85400.0
2008-01-03 11:50:00,48.38,48.42,48.33,48.34,57300.0,32.2839,32.3106,32.2505,32.2572,57300.0
2008-01-03 11:55:00,48.33,48.36,48.31,48.32,37600.0,32.2505,32.2705,32.2372,32.2438,37600.0
2008-01-03 12:00:00,48.31,48.36,48.3,48.34,30700.0,32.2372,32.2705,32.2305,32.2572,30700.0
2008-01-03 12:05:00,48.35,48.36,48.32,48.36,47600.0,32.2639,32.2705,32.2438,32.2705,47600.0
2008-01-03 12:10:00,48.36,48.36,48.31,48.33,26800.0,32.2705,32.2705,32.2372,32.2505,26800.0
2008-01-03 12:15:00,48.33,48.36,48.33,48.34,63800.0,32.2505,32.2705,32.2505,32.2572,63800.0
2008-01-03 12:20:00,48.34,48.37,48.33,48.35,40200.0,32.2572,32.2772,32.2505,32.2639,40200.0
2008-01-03 12:25:00,48.34,48.37,48.33,48.35,23700.0,32.2572,32.2772,32.2505,32.2639,23700.0
2008-01-03 12:30:00,48.35,48.35,48.28,48.31,34600.0,32.2639,32.2639,32.2171,32.2372,34600.0
2008-01-03 12:35:00,48.31,48.31,48.25,48.25,29600.0,32.2372,32.2372,32.1971,32.1971,29600.0
2008-01-03 12:40:00,48.25,48.26,48.16,48.16,62200.0,32.1971,32.2038,32.1371,32.1371,62200.0
2008-01-03 12:45:00,48.15,48.18,48.1,48.11,46300.0,32.1304,32.1504,32.097,32.1037,46300.0
2008-01-03 12:50:00,48.11,48.13,48.05,48.11,61100.0,32.1037,32.1171,32.0637,32.1037,61100.0
2008-01-03 12:55:00,48.11,48.25,48.11,48.25,54200.0,32.1037,32.1971,32.1037,32.1971,54200.0
2008-01-03 13:00:00,48.24,48.25,48.19,48.23,49700.0,32.1905,32.1971,32.1571,32.1838,49700.0
2008-01-03 13:05:00,48.21,48.28,48.2,48.21,50000.0,32.1704,32.2171,32.1638,32.1704,50000.0
2008-01-03 13:10:00,48.21,48.24,48.2,48.22,266800.0,32.1704,32.1905,32.1638,32.1771,266800.0
2008-01-03 13:15:00,48.21,48.22,48.2,48.21,125400.0,32.1704,32.1771,32.1638,32.1704,125400.0
2008-01-03 13:20:00,48.2,48.25,48.2,48.24,20800.0,32.1638,32.1971,32.1638,32.1905,20800.0
2008-01-03 13:25:00,48.25,48.27,48.2,48.24,59600.0,32.1971,32.2105,32.1638,32.1905,59600.0
2008-01-03 13:30:00,48.24,48.36,48.23,48.33,64400.0,32.1905,32.2705,32.1838,32.2505,64400.0
2008-01-03 13:35:00,48.34,48.48,48.33,48.48,55000.0,32.2572,32.3506,32.2505,32.3506,55000.0
2008-01-03 13:40:00,48.48,48.57,48.45,48.52,308100.0,32.3506,32.4107,32.3306,32.3773,308100.0
2008-01-03 13:45:00,48.5,48.57,48.46,48.57,58100.0,32.364,32.4107,32.3373,32.4107,58100.0
2008-01-03 13:50:00,48.57,48.66,48.55,48.57,36500.0,32.4107,32.4707,32.3973,32.4107,36500.0
2008-01-03 13:55:00,48.56,48.61,48.52,48.57,66200.0,32.404,32.4374,32.3773,32.4107,66200.0
2008-01-03 14:00:00,48.56,48.59,48.53,48.55,24400.0,32.404,32.424,32.384,32.3973,24400.0
2008-01-03 14:05:00,48.56,48.69,48.54,48.65,45900.0,32.404,32.4907,32.3906,32.464,45900.0
2008-01-03 14:10:00,48.66,48.8,48.6,48.79,59400.0,32.4707,32.5641,32.4307,32.5575,59400.0
2008-01-03 14:15:00,48.79,48.97,48.79,48.9,110600.0,32.5575,32.6776,32.5575,32.6309,110600.0
2008-01-03 14:20:00,48.91,48.94,48.74,48.76,276100.0,32.6375,32.6576,32.5241,32.5374,276100.0
2008-01-03 14:25:00,48.76,48.76,48.58,48.59,90800.0,32.5374,32.5374,32.4173,32.424,90800.0
2008-01-03 14:30:00,48.59,48.72,48.56,48.66,90300.0,32.424,32.5108,32.404,32.4707,90300.0
2008-01-03 14:35:00,48.66,48.79,48.63,48.77,51700.0,32.4707,32.5575,32.4507,32.5441,51700.0
2008-01-03 14:40:00,48.78,48.85,48.77,48.83,55800.0,32.5508,32.5975,32.5441,32.5842,55800.0
2008-01-03 14:45:00,48.83,48.91,48.77,48.78,152000.0,32.5842,32.6375,32.5441,32.5508,152000.0
2008-01-03 14:50:00,48.78,48.8,48.75,48.75,40000.0,32.5508,32.5641,32.5308,32.5308,40000.0
2008-01-03 14:55:00,48.75,48.75,48.62,48.65,78000.0,32.5308,32.5308,32.444,32.464,78000.0
2008-01-03 15:00:00,48.65,48.68,48.63,48.65,71600.0,32.464,32.4841,32.4507,32.464,71600.0
2008-01-03 15:05:00,48.65,48.66,48.6,48.63,31500.0,32.464,32.4707,32.4307,32.4507,31500.0
2008-01-03 15:10:00,48.63,48.73,48.62,48.69,85400.0,32.4507,32.5174,32.444,32.4907,85400.0
2008-01-03 15:15:00,48.69,48.72,48.63,48.7,120600.0,32.4907,32.5108,32.4507,32.4974,120600.0
2008-01-03 15:20:00,48.7,48.76,48.63,48.76,137700.0,32.4974,32.5374,32.4507,32.5374,137700.0
2008-01-03 15:25:00,48.75,48.8,48.63,48.66,444800.0,32.5308,32.5641,32.4507,32.4707,444800.0
2008-01-03 15:30:00,48.66,48.7,48.55,48.59,96400.0,32.4707,32.4974,32.3973,32.424,96400.0
2008-01-03 15:35:00,48.59,48.66,48.58,48.61,90500.0,32.424,32.4707,32.4173,32.4374,90500.0
2008-01-03 15:40:00,48.62,48.64,48.57,48.64,81000.0,32.444,32.4574,32.4107,32.4574,81000.0
2008-01-03 15:45:00,48.64,48.68,48.61,48.61,114200.0,32.4574,32.4841,32.4374,32.4374,114200.0
2008-01-03 15:50:00,48.61,48.68,48.61,48.67,127100.0,32.4374,32.4841,32.4374,32.4774,127100.0
2008-01-03 15:55:00,48.67,48.73,48.65,48.67,172200.0,32.4774,32.5174,32.464,32.4774,172200.0
2008-01-04 09:30:00,48.41,48.41,48.04,48.38,67200.0,32.3039,32.3039,32.057,32.2839,67200.0
2008-01-04 09:35:00,48.35,48.45,48.0,48.02,99000.0,32.2639,32.3306,32.0303,32.0436,99000.0
2008-01-04 09:40:00,48.01,48.32,47.92,48.25,63300.0,32.037,32.2438,31.9769,32.1971,63300.0
2008-01-04 09:45:00,48.25,48.33,48.25,48.31,47000.0,32.1971,32.2505,32.1971,32.2372,47000.0
2008-01-04 09:50:00,48.31,48.36,48.25,48.29,72400.0,32.2372,32.2705,32.1971,32.2238,72400.0
2008-01-04 09:55:00,48.28,48.34,48.25,48.32,45300.0,32.2171,32.2572,32.1971,32.2438,45300.0
2008-01-04 10:00:00,48.33,48.41,48.29,48.4,101300.0,32.2505,32.3039,32.2238,32.2972,101300.0
2008-01-04 10:05:00,48.41,48.43,48.26,48.28,59900.0,32.3039,32.3172,32.2038,32.2171,59900.0
2008-01-04 10:10:00,48.28,48.31,48.24,48.29,63600.0,32.2171,32.2372,32.1905,32.2238,63600.0
2008-01-04 10:15:00,48.29,48.31,48.23,48.26,46100.0,32.2238,32.2372,32.1838,32.2038,46100.0
2008-01-04 10:20:00,48.27,48.31,48.21,48.24,82600.0,32.2105,32.2372,32.1704,32.1905,82600.0
2008-01-04 10:25:00,48.24,48.34,48.23,48.3,123600.0,32.1905,32.2572,32.1838,32.2305,123600.0
2008-01-04 10:30:00,48.31,48.34,48.14,48.14,181200.0,32.2372,32.2572,32.1237,32.1237,181200.0
2008-01-04 10:35:00,48.15,48.16,47.98,48.0,42000.0,32.1304,32.1371,32.017,32.0303,42000.0
2008-01-04 10:40:00,47.99,48.03,47.97,47.99,46800.0,32.0236,32.0503,32.0103,32.0236,46800.0
2008-01-04 10:45:00,47.99,48.03,47.97,48.02,49300.0,32.0236,32.0503,32.0103,32.0436,49300.0
2008-01-04 10:50:00,48.03,48.04,47.98,47.98,44800.0,32.0503,32.057,32.017,32.017,44800.0
2008-01-04 10:55:00,47.98,48.01,47.85,47.9,78700.0,32.017,32.037,31.9302,31.9636,78700.0
2008-01-04 11:00:00,47.9,47.92,47.87,47.9,27300.0,31.9636,31.9769,31.9436,31.9636,27300.0
2008-01-04 11:05:00,47.89,47.9,47.78,47.83,53300.0,31.9569,31.9636,31.8835,31.9169,53300.0
2008-01-04 11:10:00,47.84,47.88,47.82,47.88,28800.0,31.9235,31.9502,31.9102,31.9502,28800.0
2008-01-04 11:15:00,47.87,47.89,47.78,47.78,43400.0,31.9436,31.9569,31.8835,31.8835,43400.0
2008-01-04 11:20:00,47.78,48.0,47.76,48.0,73400.0,31.8835,32.0303,31.8702,32.0303,73400.0
2008-01-04 11:25:00,48.01,48.09,48.01,48.03,69600.0,32.037,32.0904,32.037,32.0503,69600.0
2008-01-04 11:30:00,48.03,48.04,47.99,47.99,18600.0,32.0503,32.057,32.0236,32.0236,18600.0
2008-01-04 11:35:00,48.01,48.05,47.98,48.01,68500.0,32.037,32.0637,32.017,32.037,68500.0
2008-01-04 11:40:00,48.02,48.02,47.98,47.99,27200.0,32.0436,32.0436,32.017,32.0236,27200.0
2008-01-04 11:45:00,47.99,48.02,47.98,48.02,84900.0,32.0236,32.0436,32.017,32.0436,84900.0
2008-01-04 11:50:00,48.01,48.05,47.97,48.01,34900.0,32.037,32.0637,32.0103,32.037,34900.0
2008-01-04 11:55:00,48.0,48.03,47.98,47.98,42800.0,32.0303,32.0503,32.017,32.017,42800.0
2008-01-04 12:00:00,47.99,48.1,47.98,48.1,38500.0,32.0236,32.097,32.017,32.097,38500.0
2008-01-04 12:05:00,48.1,48.39,48.09,48.37,45000.0,32.097,32.2905,32.0904,32.2772,45000.0
2008-01-04 12:10:00,48.37,48.46,48.37,48.4,36200.0,32.2772,32.3373,32.2772,32.2972,36200.0
2008-01-04 12:15:00,48.41,48.41,48.33,48.34,19300.0,32.3039,32.3039,32.2505,32.2572,19300.0
2008-01-04 12:20:00,48.34,48.35,48.12,48.12,25000.0,32.2572,32.2639,32.1104,32.1104,25000.0
2008-01-04 12:25:00,48.13,48.14,48.04,48.07,18700.0,32.1171,32.1237,32.057,32.077,18700.0
2008-01-04 12:30:00,48.06,48.15,48.05,48.08,23100.0,32.0703,32.1304,32.0637,32.0837,23100.0
2008-01-04 12:35:00,48.08,48.13,48.02,48.02,14800.0,32.0837,32.1171,32.0436,32.0436,14800.0
2008-01-04 12:40:00,48.03,48.09,48.0,48.08,25900.0,32.0503,32.0904,32.0303,32.0837,25900.0
2008-01-04 12:45:00,48.07,48.14,48.05,48.13,12500.0,32.077,32.1237,32.0637,32.1171,12500.0
2008-01-04 12:50:00,48.12,48.14,48.1,48.1,6200.0,32.1104,32.1237,32.097,32.097,6200.0
2008-01-04 12:55:00,48.1,48.11,48.07,48.09,7900.0,32.097,32.1037,32.077,32.0904,7900.0
2008-01-04 13:00:00,48.09,48.09,48.06,48.07,9200.0,32.0904,32.0904,32.0703,32.077,9200.0
2008-01-04 13:05:00,48.06,48.07,48.02,48.04,17000.0,32.0703,32.077,32.0436,32.057,17000.0
2008-01-04 13:10:00,48.03,48.1,48.02,48.08,13400.0,32.0503,32.097,32.0436,32.0837,13400.0
2008-01-04 13:15:00,48.09,48.11,48.04,48.05,14900.0,32.0904,32.1037,32.057,32.0637,14900.0
2008-01-04 13:20:00,48.05,48.09,48.0,48.0,20100.0,32.0637,32.0904,32.0303,32.0303,20100.0
2008-01-04 13:25:00,48.0,48.08,47.99,48.06,20100.0,32.0303,32.0837,32.0236,32.0703,20100.0
2008-01-04 13:30:00,48.07,48.1,48.06,48.07,5100.0,32.077,32.097,32.0703,32.077,5100.0
2008-01-04 13:35:00,48.07,48.07,47.95,48.01,53200.0,32.077,32.077,31.9969,32.037,53200.0
2008-01-04 13:40:00,48.01,48.07,48.0,48.02,30100.0,32.037,32.077,32.0303,32.0436,30100.0
2008-01-04 13:45:00,48.02,48.09,48.0,48.09,31000.0,32.0436,32.0904,32.0303,32.0904,31000.0
2008-01-04 13:50:00,48.09,48.23,48.07,48.2,55100.0,32.0904,32.1838,32.077,32.1638,55100.0
2008-01-04 13:55:00,48.19,48.21,48.09,48.1,17000.0,32.1571,32.1704,32.0904,32.097,17000.0
2008-01-04 14:00:00,48.1,48.11,48.01,48.04,25700.0,32.097,32.1037,32.037,32.057,25700.0
2008-01-04 14:05:00,48.03,48.09,48.0,48.05,33600.0,32.0503,32.0904,32.0303,32.0637,33600.0
2008-01-04 14:10:00,48.04,48.05,48.0,48.03,58900.0,32.057,32.0637,32.0303,32.0503,58900.0
2008-01-04 14:15:00,48.02,48.04,47.93,47.97,51200.0,32.0436,32.057,31.9836,32.0103,51200.0
2008-01-04 14:20:00,47.96,47.96,47.8,47.82,40500.0,32.0036,32.0036,31.8968,31.9102,40500.0
2008-01-04 14:25:00,47.83,47.84,47.77,47.77,29000.0,31.9169,31.9235,31.8768,31.8768,29000.0
2008-01-04 14:30:00,47.79,47.88,47.75,47.86,51800.0,31.8902,31.9502,31.8635,31.9369,51800.0
2008-01-04 14:35:00,47.86,47.88,47.78,47.79,42300.0,31.9369,31.9502,31.8835,31.8902,42300.0
2008-01-04 14:40:00,47.79,47.82,47.76,47.79,26400.0,31.8902,31.9102,31.8702,31.8902,26400.0
2008-01-04 14:45:00,47.81,47.93,47.79,47.88,30500.0,31.9035,31.9836,31.8902,31.9502,30500.0
2008-01-04 14:50:00,47.9,47.92,47.81,47.82,37100.0,31.9636,31.9769,31.9035,31.9102,37100.0
2008-01-04 14:55:00,47.81,47.95,47.79,47.94,49600.0,31.9035,31.9969,31.8902,31.9903,49600.0
2008-01-04 15:00:00,47.95,48.18,47.95,47.99,83200.0,31.9969,32.1504,31.9969,32.0236,83200.0
2008-01-04 15:05:00,48.0,48.11,47.97,48.01,43500.0,32.0303,32.1037,32.0103,32.037,43500.0
2008-01-04 15:10:00,48.01,48.05,47.97,47.99,54100.0,32.037,32.0637,32.0103,32.0236,54100.0
2008-01-04 15:15:00,47.99,48.09,47.93,48.0,61500.0,32.0236,32.0904,31.9836,32.0303,61500.0
2008-01-04 15:20:00,48.0,48.02,47.93,47.96,73200.0,32.0303,32.0436,31.9836,32.0036,73200.0
2008-01-04 15:25:00,47.96,48.13,47.94,48.08,61900.0,32.0036,32.1171,31.9903,32.0837,61900.0
2008-01-04 15:30:00,48.08,48.18,48.03,48.04,43400.0,32.0837,32.1504,32.0503,32.057,43400.0
2008-01-04 15:35:00,48.04,48.13,48.01,48.1,59200.0,32.057,32.1171,32.037,32.097,59200.0
2008-01-04 15:40:00,48.1,48.19,48.1,48.16,98500.0,32.097,32.1571,32.097,32.1371,98500.0
2008-01-04 15:45:00,48.15,48.15,47.99,48.02,85200.0,32.1304,32.1304,32.0236,32.0436,85200.0
2008-01-04 15:50:00,48.04,48.06,47.97,47.99,79100.0,32.057,32.0703,32.0103,32.0236,79100.0
2008-01-04 15:55:00,47.97,48.01,47.91,47.92,100000.0,32.0103,32.037,31.9702,31.9769,100000.0
2008-01-07 09:30:00,48.08,48.31,47.97,48.03,63700.0,32.0837,32.2372,32.0103,32.0503,63700.0
2008-01-07 09:35:00,48.03,48.28,48.01,48.25,42700.0,32.0503,32.2171,32.037,32.1971,42700.0
2008-01-07 09:40:00,48.25,48.36,48.21,48.26,63800.0,32.1971,32.2705,32.1704,32.2038,63800.0
2008-01-07 09:45:00,48.26,48.38,48.22,48.33,41800.0,32.2038,32.2839,32.1771,32.2505,41800.0
2008-01-07 09:50:00,48.33,48.35,48.2,48.23,41200.0,32.2505,32.2639,32.1638,32.1838,41200.0
2008-01-07 09:55:00,48.21,48.23,48.01,48.02,64100.0,32.1704,32.1838,32.037,32.0436,64100.0
2008-01-07 10:00:00,48.03,48.03,47.93,47.98,94900.0,32.0503,32.0503,31.9836,32.017,94900.0
2008-01-07 10:05:00,47.97,48.05,47.94,47.96,55400.0,32.0103,32.0637,31.9903,32.0036,55400.0
2008-01-07 10:10:00,47.97,48.07,47.93,48.05,61200.0,32.0103,32.077,31.9836,32.0637,61200.0
2008-01-07 10:15:00,48.05,48.06,47.8,47.83,82200.0,32.0637,32.0703,31.8968,31.9169,82200.0
2008-01-07 10:20:00,47.81,47.82,47.48,47.64,131500.0,31.9035,31.9102,31.6833,31.7901,131500.0
2008-01-07 10:25:00,47.66,47.69,47.56,47.58,47800.0,31.8034,31.8234,31.7367,31.75,47800.0
2008-01-07 10:30:00,47.58,47.62,47.48,47.48,74400.0,31.75,31.7767,31.6833,31.6833,74400.0
2008-01-07 10:35:00,47.5,47.65,47.45,47.64,64600.0,31.6967,31.7967,31.6633,31.7901,64600.0
2008-01-07 10:40:00,47.64,47.81,47.59,47.65,112100.0,31.7901,31.9035,31.7567,31.7967,112100.0
2008-01-07 10:45:00,47.64,47.64,47.46,47.49,56300.0,31.7901,31.7901,31.67,31.69,56300.0
2008-01-07 10:50:00,47.49,47.73,47.47,47.58,64600.0,31.69,31.8501,31.6766,31.75,64600.0
2008-01-07 10:55:00,47.6,47.61,47.52,47.53,40800.0,31.7634,31.7701,31.71,31.7167,40800.0
2008-01-07 11:00:00,47.53,47.72,47.52,47.67,60800.0,31.7167,31.8435,31.71,31.8101,60800.0
2008-01-07 11:05:00,47.65,47.69,47.53,47.59,39700.0,31.7967,31.8234,31.7167,31.7567,39700.0
2008-01-07 11:10:00,47.61,47.67,47.58,47.66,35700.0,31.7701,31.8101,31.75,31.8034,35700.0
2008-01-07 11:15:00,47.64,47.65,47.46,47.49,48500.0,31.7901,31.7967,31.67,31.69,48500.0
2008-01-07 11:20:00,47.49,47.62,47.47,47.62,31300.0,31.69,31.7767,31.6766,31.7767,31300.0
2008-01-07 11:25:00,47.63,47.81,47.62,47.79,48500.0,31.7834,31.9035,31.7767,31.8902,48500.0
2008-01-07 11:30:00,47.79,47.87,47.76,47.85,32700.0,31.8902,31.9436,31.8702,31.9302,32700.0
2008-01-07 11:35:00,47.85,48.03,47.85,47.95,39300.0,31.9302,32.0503,31.9302,31.9969,39300.0
2008-01-07 11:40:00,47.93,47.94,47.89,47.92,18100.0,31.9836,31.9903,31.9569,31.9769,18100.0
2008-01-07 11:45:00,47.91,47.97,47.88,47.88,20000.0,31.9702,32.0103,31.9502,31.9502,20000.0
2008-01-07 11:50:00,47.87,47.92,47.85,47.92,10500.0,31.9436,31.9769,31.9302,31.9769,10500.0
2008-01-07 11:55:00,47.92,47.94,47.87,47.91,16400.0,31.9769,31.9903,31.9436,31.9702,16400.0
2008-01-07 12:00:00,47.91,48.03,47.87,47.95,41600.0,31.9702,32.0503,31.9436,31.9969,41600.0
2008-01-07 12:05:00,47.95,47.97,47.86,47.86,19600.0,31.9969,32.0103,31.9369,31.9369,19600.0
2008-01-07 12:10:00,47.87,47.98,47.86,47.94,17900.0,31.9436,32.017,31.9369,31.9903,17900.0
2008-01-07 12:15:00,47.96,48.01,47.92,48.01,40100.0,32.0036,32.037,31.9769,32.037,40100.0
2008-01-07 12:20:00,48.02,48.19,48.01,48.14,24800.0,32.0436,32.1571,32.037,32.1237,24800.0
2008-01-07 12:25:00,48.14,48.24,48.12,48.14,25700.0,32.1237,32.1905,32.1104,32.1237,25700.0
2008-01-07 12:30:00,48.13,48.25,48.13,48.24,21200.0,32.1171,32.1971,32.1171,32.1905,21200.0
2008-01-07 12:35:00,48.24,48.3,48.14,48.16,25100.0,32.1905,32.2305,32.1237,32.1371,25100.0
2008-01-07 12:40:00,48.18,48.21,48.04,48.08,15600.0,32.1504,32.1704,32.057,32.0837,15600.0
2008-01-07 12:45:00,48.07,48.1,48.04,48.1,11200.0,32.077,32.097,32.057,32.097,11200.0
2008-01-07 12:50:00,48.11,48.21,48.09,48.21,15100.0,32.1037,32.1704,32.0904,32.1704,15100.0
2008-01-07 12:55:00,48.18,48.18,48.05,48.1,17200.0,32.1504,32.1504,32.0637,32.097,17200.0
2008-01-07 13:00:00,48.09,48.13,48.01,48.06,17500.0,32.0904,32.1171,32.037,32.0703,17500.0
2008-01-07 13:05:00,48.07,48.09,48.0,48.07,15300.0,32.077,32.0904,32.0303,32.077,15300.0
2008-01-07 13:10:00,48.05,48.09,47.99,48.03,14100.0,32.0637,32.0904,32.0236,32.0503,14100.0
2008-01-07 13:15:00,48.02,48.1,48.0,48.1,11900.0,32.0436,32.097,32.0303,32.097,11900.0
2008-01-07 13:20:00,48.1,48.15,48.05,48.1,12300.0,32.097,32.1304,32.0637,32.097,12300.0
2008-01-07 13:25:00,48.09,48.11,47.99,48.05,13700.0,32.0904,32.1037,32.0236,32.0637,13700.0
2008-01-07 13:30:00,48.04,48.04,47.97,48.02,26600.0,32.057,32.057,32.0103,32.0436,26600.0
2008-01-07 13:35:00,48.01,48.03,47.96,48.0,18600.0,32.037,32.0503,32.0036,32.0303,18600.0
2008-01-07 13:40:00,48.01,48.01,47.85,47.85,22800.0,32.037,32.037,31.9302,31.9302,22800.0
2008-01-07 13:45:00,47.84,47.92,47.82,47.92,16700.0,31.9235,31.9769,31.9102,31.9769,16700.0
2008-01-07 13:50:00,47.91,47.95,47.88,47.94,28100.0,31.9702,31.9969,31.9502,31.9903,28100.0
2008-01-07 13:55:00,47.92,48.0,47.9,47.97,20900.0,31.9769,32.0303,31.9636,32.0103,20900.0
2008-01-07 14:00:00,47.98,48.03,47.87,47.88,44300.0,32.017,32.0503,31.9436,31.9502,44300.0
2008-01-07 14:05:00,47.88,47.91,47.74,47.74,30100.0,31.9502,31.9702,31.8568,31.8568,30100.0
2008-01-07 14:10:00,47.74,47.86,47.72,47.79,26000.0,31.8568,31.9369,31.8435,31.8902,26000.0
2008-01-07 14:15:00,47.79,47.85,47.77,47.81,28500.0,31.8902,31.9302,31.8768,31.9035,28500.0
2008-01-07 14:20:00,47.8,47.84,47.75,47.81,53000.0,31.8968,31.9235,31.8635,31.9035,53000.0
2008-01-07 14:25:00,47.82,47.83,47.71,47.82,31200.0,31.9102,31.9169,31.8368,31.9102,31200.0
2008-01-07 14:30:00,47.81,47.9,47.79,47.88,18800.0,31.9035,31.9636,31.8902,31.9502,18800.0
2008-01-07 14:35:00,47.88,47.95,47.78,47.94,42300.0,31.9502,31.9969,31.8835,31.9903,42300.0
2008-01-07 14:40:00,47.94,48.06,47.94,47.97,57900.0,31.9903,32.0703,31.9903,32.0103,57900.0
2008-01-07 14:45:00,47.97,48.01,47.9,47.91,31900.0,32.0103,32.037,31.9636,31.9702,31900.0
2008-01-07 14:50:00,47.92,47.96,47.8,47.8,41700.0,31.9769,32.0036,31.8968,31.8968,41700.0
2008-01-07 14:55:00,47.79,47.92,47.75,47.92,33700.0,31.8902,31.9769,31.8635,31.9769,33700.0
2008-01-07 15:00:00,47.92,48.01,47.9,47.98,42600.0,31.9769,32.037,31.9636,32.017,42600.0
2008-01-07 15:05:00,47.98,47.99,47.88,47.94,47300.0,32.017,32.0236,31.9502,31.9903,47300.0
2008-01-07 15:10:00,47.93,48.0,47.86,47.88,52200.0,31.9836,32.0303,31.9369,31.9502,52200.0
2008-01-07 15:15:00,47.89,47.95,47.84,47.92,52100.0,31.9569,31.9969,31.9235,31.9769,52100.0
2008-01-07 15:20:00,47.94,47.96,47.83,47.84,55200.0,31.9903,32.0036,31.9169,31.9235,55200.0
2008-01-07 15:25:00,47.84,47.92,47.78,47.87,99600.0,31.9235,31.9769,31.8835,31.9436,99600.0
2008-01-07 15:30:00,47.87,47.92,47.84,47.88,43500.0,31.9436,31.9769,31.9235,31.9502,43500.0
2008-01-07 15:35:00,47.88,47.9,47.81,47.82,62000.0,31.9502,31.9636,31.9035,31.9102,62000.0
2008-01-07 15:40:00,47.81,47.99,47.79,47.98,99900.0,31.9035,32.0236,31.8902,32.017,99900.0
2008-01-07 15:45:00,47.98,48.06,47.89,48.06,114100.0,32.017,32.0703,31.9569,32.0703,114100.0
2008-01-07 15:50:00,48.06,48.27,48.05,48.2,122500.0,32.0703,32.2105,32.0637,32.1638,122500.0
2008-01-07 15:55:00,48.2,48.21,48.1,48.18,109600.0,32.1638,32.1704,32.097,32.1504,109600.0
2008-01-08 09:30:00,48.33,48.41,48.03,48.22,51900.0,32.2505,32.3039,32.0503,32.1771,51900.0
2008-01-08 09:35:00,48.22,48.24,48.06,48.13,43200.0,32.1771,32.1905,32.0703,32.1171,43200.0
2008-01-08 09:40:00,48.15,48.32,48.14,48.28,43100.0,32.1304,32.2438,32.1237,32.2171,43100.0
2008-01-08 09:45:00,48.3,48.51,48.28,48.37,41400.0,32.2305,32.3706,32.2171,32.2772,41400.0
2008-01-08 09:50:00,48.36,48.36,48.08,48.1,31900.0,32.2705,32.2705,32.0837,32.097,31900.0
2008-01-08 09:55:00,48.1,48.11,48.03,48.11,35100.0,32.097,32.1037,32.0503,32.1037,35100.0
2008-01-08 10:00:00,48.12,48.25,48.07,48.25,55900.0,32.1104,32.1971,32.077,32.1971,55900.0
2008-01-08 10:05:00,48.25,48.51,48.25,48.48,24500.0,32.1971,32.3706,32.1971,32.3506,24500.0
2008-01-08 10:10:00,48.49,48.54,48.46,48.47,26800.0,32.3573,32.3906,32.3373,32.3439,26800.0
2008-01-08 10:15:00,48.49,48.49,48.25,48.3,29800.0,32.3573,32.3573,32.1971,32.2305,29800.0
2008-01-08 10:20:00,48.3,48.36,48.28,48.32,15400.0,32.2305,32.2705,32.2171,32.2438,15400.0
2008-01-08 10:25:00,48.32,48.34,48.1,48.12,23300.0,32.2438,32.2572,32.097,32.1104,23300.0
2008-01-08 10:30:00,48.11,48.16,48.1,48.11,32000.0,32.1037,32.1371,32.097,32.1037,32000.0
2008-01-08 10:35:00,48.11,48.13,48.06,48.08,29800.0,32.1037,32.1171,32.0703,32.0837,29800.0
2008-01-08 10:40:00,48.09,48.1,48.04,48.05,19700.0,32.0904,32.097,32.057,32.0637,19700.0
2008-01-08 10:45:00,48.05,48.07,47.91,47.91,49700.0,32.0637,32.077,31.9702,31.9702,49700.0
2008-01-08 10:50:00,47.91,47.97,47.84,47.95,28300.0,31.9702,32.0103,31.9235,31.9969,28300.0
2008-01-08 10:55:00,47.96,47.97,47.71,47.75,54700.0,32.0036,32.0103,31.8368,31.8635,54700.0
2008-01-08 11:00:00,47.75,47.79,47.65,47.69,44700.0,31.8635,31.8902,31.7967,31.8234,44700.0
2008-01-08 11:05:00,47.68,47.69,47.63,47.63,36300.0,31.8168,31.8234,31.7834,31.7834,36300.0
2008-01-08 11:10:00,47.65,47.66,47.56,47.56,40100.0,31.7967,31.8034,31.7367,31.7367,40100.0
2008-01-08 11:15:00,47.58,47.59,47.45,47.56,45000.0,31.75,31.7567,31.6633,31.7367,45000.0
2008-01-08 11:20:00,47.54,47.56,47.4,47.45,25500.0,31.7233,31.7367,31.6299,31.6633,25500.0
2008-01-08 11:25:00,47.43,47.47,47.34,47.38,33000.0,31.6499,31.6766,31.5899,31.6166,33000.0
2008-01-08 11:30:00,47.39,47.4,47.25,47.31,67800.0,31.6233,31.6299,31.5298,31.5699,67800.0
2008-01-08 11:35:00,47.31,47.4,47.26,47.33,38500.0,31.5699,31.6299,31.5365,31.5832,38500.0
2008-01-08 11:40:00,47.33,47.34,47.24,47.26,28200.0,31.5832,31.5899,31.5232,31.5365,28200.0
2008-01-08 11:45:00,47.27,47.28,47.11,47.12,63700.0,31.5432,31.5498,31.4364,31.4431,63700.0
2008-01-08 11:50:00,47.16,47.25,47.12,47.14,33500.0,31.4698,31.5298,31.4431,31.4564,33500.0
2008-01-08 11:55:00,47.14,47.25,47.1,47.19,30600.0,31.4564,31.5298,31.4297,31.4898,30600.0
2008-01-08 12:00:00,47.18,47.19,47.02,47.04,55100.0,31.4831,31.4898,31.3764,31.3897,55100.0
2008-01-08 12:05:00,47.05,47.11,46.92,47.11,94300.0,31.3964,31.4364,31.3096,31.4364,94300.0
2008-01-08 12:10:00,47.1,47.21,47.04,47.1,43700.0,31.4297,31.5031,31.3897,31.4297,43700.0
2008-01-08 12:15:00,47.11,47.17,47.07,47.17,48700.0,31.4364,31.4764,31.4097,31.4764,48700.0
2008-01-08 12:20:00,47.15,47.21,47.08,47.17,33500.0,31.4631,31.5031,31.4164,31.4764,33500.0
2008-01-08 12:25:00,47.18,47.22,47.16,47.16,18600.0,31.4831,31.5098,31.4698,31.4698,18600.0
2008-01-08 12:30:00,47.17,47.17,47.1,47.12,24600.0,31.4764,31.4764,31.4297,31.4431,24600.0
2008-01-08 12:35:00,47.11,47.13,47.05,47.05,19100.0,31.4364,31.4498,31.3964,31.3964,19100.0
2008-01-08 12:40:00,47.05,47.06,47.01,47.01,27000.0,31.3964,31.403,31.3697,31.3697,27000.0
2008-01-08 12:45:00,47.01,47.14,47.01,47.14,18400.0,31.3697,31.4564,31.3697,31.4564,18400.0
2008-01-08 12:50:00,47.12,47.14,47.09,47.09,27800.0,31.4431,31.4564,31.4231,31.4231,27800.0
2008-01-08 12:55:00,47.09,47.24,47.08,47.24,71500.0,31.4231,31.5232,31.4164,31.5232,71500.0
2008-01-08 13:00:00,47.25,47.25,47.16,47.19,31200.0,31.5298,31.5298,31.4698,31.4898,31200.0
2008-01-08 13:05:00,47.18,47.4,47.17,47.37,80000.0,31.4831,31.6299,31.4764,31.6099,80000.0
2008-01-08 13:10:00,47.36,47.43,47.36,47.43,30500.0,31.6032,31.6499,31.6032,31.6499,30500.0
2008-01-08 13:15:00,47.43,47.44,47.3,47.32,32800.0,31.6499,31.6566,31.5632,31.5765,32800.0
2008-01-08 13:20:00,47.33,47.35,47.28,47.32,22200.0,31.5832,31.5966,31.5498,31.5765,22200.0
2008-01-08 13:25:00,47.31,47.38,47.31,47.38,14500.0,31.5699,31.6166,31.5699,31.6166,14500.0
2008-01-08 13:30:00,47.38,47.47,47.34,47.41,50600.0,31.6166,31.6766,31.5899,31.6366,50600.0
2008-01-08 13:35:00,47.41,47.42,47.34,47.38,29700.0,31.6366,31.6433,31.5899,31.6166,29700.0
2008-01-08 13:40:00,47.37,47.47,47.35,47.47,33900.0,31.6099,31.6766,31.5966,31.6766,33900.0
2008-01-08 13:45:00,47.47,47.51,47.44,47.49,18600.0,31.6766,31.7033,31.6566,31.69,18600.0
2008-01-08 13:50:00,47.49,47.58,47.47,47.56,25200.0,31.69,31.75,31.6766,31.7367,25200.0
2008-01-08 13:55:00,47.56,47.64,47.52,47.64,26300.0,31.7367,31.7901,31.71,31.7901,26300.0
2008-01-08 14:00:00,47.63,47.66,47.54,47.54,26700.0,31.7834,31.8034,31.7233,31.7233,26700.0
2008-01-08 14:05:00,47.54,47.56,47.49,47.54,24000.0,31.7233,31.7367,31.69,31.7233,24000.0
2008-01-08 14:10:00,47.52,47.62,47.52,47.59,18300.0,31.71,31.7767,31.71,31.7567,18300.0
2008-01-08 14:15:00,47.61,47.61,47.57,47.58,23200.0,31.7701,31.7701,31.7434,31.75,23200.0
2008-01-08 14:20:00,47.58,47.61,47.54,47.55,16500.0,31.75,31.7701,31.7233,31.73,16500.0
2008-01-08 14:25:00,47.55,47.57,47.52,47.55,16400.0,31.73,31.7434,31.71,31.73,16400.0
2008-01-08 14:30:00,47.55,47.66,47.54,47.63,22200.0,31.73,31.8034,31.7233,31.7834,22200.0
2008-01-08 14:35:00,47.63,47.73,47.62,47.73,21600.0,31.7834,31.8501,31.7767,31.8501,21600.0
2008-01-08 14:40:00,47.73,47.76,47.67,47.67,32000.0,31.8501,31.8702,31.8101,31.8101,32000.0
2008-01-08 14:45:00,47.67,47.67,47.44,47.49,54500.0,31.8101,31.8101,31.6566,31.69,54500.0
2008-01-08 14:50:00,47.5,47.5,47.35,47.42,53800.0,31.6967,31.6967,31.5966,31.6433,53800.0
2008-01-08 14:55:00,47.41,47.43,47.26,47.26,83800.0,31.6366,31.6499,31.5365,31.5365,83800.0
2008-01-08 15:00:00,47.25,47.36,47.1,47.32,90100.0,31.5298,31.6032,31.4297,31.5765,90100.0
2008-01-08 15:05:00,47.3,47.43,47.3,47.33,54400.0,31.5632,31.6499,31.5632,31.5832,54400.0
2008-01-08 15:10:00,47.32,47.34,47.25,47.33,52700.0,31.5765,31.5899,31.5298,31.5832,52700.0
2008-01-08 15:15:00,47.33,47.37,47.25,47.31,63000.0,31.5832,31.6099,31.5298,31.5699,63000.0
2008-01-08 15:20:00,47.33,47.35,47.19,47.2,86200.0,31.5832,31.5966,31.4898,31.4965,86200.0
2008-01-08 15:25:00,47.17,47.27,47.1,47.11,93400.0,31.4764,31.5432,31.4297,31.4364,93400.0
2008-01-08 15:30:00,47.1,47.25,47.06,47.25,127900.0,31.4297,31.5298,31.403,31.5298,127900.0
2008-01-08 15:35:00,47.26,47.27,47.14,47.18,122500.0,31.5365,31.5432,31.4564,31.4831,122500.0
2008-01-08 15:40:00,47.18,47.22,47.03,47.14,134900.0,31.4831,31.5098,31.383,31.4564,134900.0
2008-01-08 15:45:00,47.14,47.16,46.93,46.96,146500.0,31.4564,31.4698,31.3163,31.3363,146500.0
2008-01-08 15:50:00,46.96,46.96,46.84,46.88,130800.0,31.3363,31.3363,31.2562,31.2829,130800.0
2008-01-08 15:55:00,46.88,46.93,46.8,46.87,162500.0,31.2829,31.3163,31.2295,31.2763,162500.0
2008-01-09 09:30:00,46.92,47.01,46.51,47.0,48600.0,31.3096,31.3697,31.036,31.363,48600.0
2008-01-09 09:35:00,47.01,47.19,46.92,47.12,60100.0,31.3697,31.4898,31.3096,31.4431,60100.0
2008-01-09 09:40:00,47.13,47.64,47.09,47.59,60500.0,31.4498,31.7901,31.4231,31.7567,60500.0
2008-01-09 09:45:00,47.56,47.6,47.39,47.47,41000.0,31.7367,31.7634,31.6233,31.6766,41000.0
2008-01-09 09:50:00,47.46,47.48,47.23,47.32,56500.0,31.67,31.6833,31.5165,31.5765,56500.0
2008-01-09 09:55:00,47.34,47.58,47.31,47.51,32800.0,31.5899,31.75,31.5699,31.7033,32800.0
2008-01-09 10:00:00,47.51,47.72,47.49,47.62,46900.0,31.7033,31.8435,31.69,31.7767,46900.0
2008-01-09 10:05:00,47.62,47.75,47.53,47.73,46600.0,31.7767,31.8635,31.7167,31.8501,46600.0
2008-01-09 10:10:00,47.75,47.82,47.63,47.76,35900.0,31.8635,31.9102,31.7834,31.8702,35900.0
2008-01-09 10:15:00,47.77,47.86,47.65,47.71,70400.0,31.8768,31.9369,31.7967,31.8368,70400.0
2008-01-09 10:20:00,47.72,47.72,47.45,47.53,47400.0,31.8435,31.8435,31.6633,31.7167,47400.0
2008-01-09 10:25:00,47.51,47.71,47.47,47.7,43200.0,31.7033,31.8368,31.6766,31.8301,43200.0
2008-01-09 10:30:00,47.7,47.7,47.59,47.6,57000.0,31.8301,31.8301,31.7567,31.7634,57000.0
2008-01-09 10:35:00,47.6,47.71,47.53,47.69,55600.0,31.7634,31.8368,31.7167,31.8234,55600.0
2008-01-09 10:40:00,47.7,47.82,47.55,47.56,53800.0,31.8301,31.9102,31.73,31.7367,53800.0
2008-01-09 10:45:00,47.56,47.62,47.47,47.47,76600.0,31.7367,31.7767,31.6766,31.6766,76600.0
2008-01-09 10:50:00,47.48,47.48,47.21,47.41,41200.0,31.6833,31.6833,31.5031,31.6366,41200.0
2008-01-09 10:55:00,47.41,47.52,47.35,47.51,54200.0,31.6366,31.71,31.5966,31.7033,54200.0
2008-01-09 11:00:00,47.51,47.53,47.37,47.39,35600.0,31.7033,31.7167,31.6099,31.6233,35600.0
2008-01-09 11:05:00,47.39,47.42,47.33,47.34,36100.0,31.6233,31.6433,31.5832,31.5899,36100.0
2008-01-09 11:10:00,47.33,47.4,47.22,47.39,81900.0,31.5832,31.6299,31.5098,31.6233,81900.0
2008-01-09 11:15:00,47.4,47.41,47.28,47.39,46400.0,31.6299,31.6366,31.5498,31.6233,46400.0
2008-01-09 11:20:00,47.36,47.43,47.32,47.35,48800.0,31.6032,31.6499,31.5765,31.5966,48800.0
2008-01-09 11:25:00,47.38,47.4,47.3,47.33,35300.0,31.6166,31.6299,31.5632,31.5832,35300.0
2008-01-09 11:30:00,47.34,47.38,47.24,47.25,28000.0,31.5899,31.6166,31.5232,31.5298,28000.0
2008-01-09 11:35:00,47.24,47.25,47.16,47.17,37500.0,31.5232,31.5298,31.4698,31.4764,37500.0
2008-01-09 11:40:00,47.16,47.34,47.16,47.2,175600.0,31.4698,31.5899,31.4698,31.4965,175600.0
2008-01-09 11:45:00,47.19,47.23,47.17,47.18,29900.0,31.4898,31.5165,31.4764,31.4831,29900.0
2008-01-09 11:50:00,47.18,47.18,47.06,47.13,30900.0,31.4831,31.4831,31.403,31.4498,30900.0
2008-01-09 11:55:00,47.12,47.33,47.07,47.33,21800.0,31.4431,31.5832,31.4097,31.5832,21800.0
2008-01-09 12:00:00,47.35,47.38,47.21,47.28,44300.0,31.5966,31.6166,31.5031,31.5498,44300.0
2008-01-09 12:05:00,47.29,47.34,47.22,47.27,31500.0,31.5565,31.5899,31.5098,31.5432,31500.0
2008-01-09 12:10:00,47.28,47.3,47.26,47.29,22200.0,31.5498,31.5632,31.5365,31.5565,22200.0
2008-01-09 12:15:00,47.27,47.4,47.24,47.39,38400.0,31.5432,31.6299,31.5232,31.6233,38400.0
2008-01-09 12:20:00,47.39,47.41,47.25,47.26,36300.0,31.6233,31.6366,31.5298,31.5365,36300.0
2008-01-09 12:25:00,47.25,47.31,47.24,47.29,29500.0,31.5298,31.5699,31.5232,31.5565,29500.0
2008-01-09 12:30:00,47.28,47.28,47.18,47.19,21700.0,31.5498,31.5498,31.4831,31.4898,21700.0
2008-01-09 12:35:00,47.19,47.19,46.97,46.98,34700.0,31.4898,31.4898,31.343,31.3497,34700.0
2008-01-09 12:40:00,46.97,47.0,46.88,46.88,28100.0,31.343,31.363,31.2829,31.2829,28100.0
2008-01-09 12:45:00,46.87,47.0,46.87,46.98,20800.0,31.2763,31.363,31.2763,31.3497,20800.0
2008-01-09 12:50:00,46.97,47.04,46.96,47.01,18700.0,31.343,31.3897,31.3363,31.3697,18700.0
2008-01-09 12:55:00,46.99,47.08,46.95,47.08,21800.0,31.3563,31.4164,31.3296,31.4164,21800.0
2008-01-09 13:00:00,47.1,47.15,47.04,47.14,16700.0,31.4297,31.4631,31.3897,31.4564,16700.0
2008-01-09 13:05:00,47.15,47.17,47.1,47.11,13900.0,31.4631,31.4764,31.4297,31.4364,13900.0
2008-01-09 13:10:00,47.1,47.14,47.01,47.01,18300.0,31.4297,31.4564,31.3697,31.3697,18300.0
2008-01-09 13:15:00,47.01,47.03,46.91,46.97,20600.0,31.3697,31.383,31.3029,31.343,20600.0
2008-01-09 13:20:00,46.95,47.07,46.95,46.99,16200.0,31.3296,31.4097,31.3296,31.3563,16200.0
2008-01-09 13:25:00,46.97,46.98,46.88,46.95,15800.0,31.343,31.3497,31.2829,31.3296,15800.0
2008-01-09 13:30:00,46.96,47.07,46.89,46.92,30100.0,31.3363,31.4097,31.2896,31.3096,30100.0
2008-01-09 13:35:00,46.91,47.0,46.91,46.98,20300.0,31.3029,31.363,31.3029,31.3497,20300.0
2008-01-09 13:40:00,46.99,47.01,46.84,46.95,26000.0,31.3563,31.3697,31.2562,31.3296,26000.0
2008-01-09 13:45:00,46.92,46.94,46.86,46.91,34100.0,31.3096,31.323,31.2696,31.3029,34100.0
2008-01-09 13:50:00,46.9,46.94,46.8,46.9,20700.0,31.2963,31.323,31.2295,31.2963,20700.0
2008-01-09 13:55:00,46.9,46.94,46.83,46.89,24200.0,31.2963,31.323,31.2496,31.2896,24200.0
2008-01-09 14:00:00,46.91,47.08,46.88,47.06,29200.0,31.3029,31.4164,31.2829,31.403,29200.0
2008-01-09 14:05:00,47.08,47.08,46.87,46.9,46100.0,31.4164,31.4164,31.2763,31.2963,46100.0
2008-01-09 14:10:00,46.91,46.96,46.86,46.86,38100.0,31.3029,31.3363,31.2696,31.2696,38100.0
2008-01-09 14:15:00,46.87,46.92,46.83,46.89,40400.0,31.2763,31.3096,31.2496,31.2896,40400.0
2008-01-09 14:20:00,46.89,46.91,46.84,46.85,30800.0,31.2896,31.3029,31.2562,31.2629,30800.0
2008-01-09 14:25:00,46.85,46.87,46.74,46.87,36900.0,31.2629,31.2763,31.1895,31.2763,36900.0
2008-01-09 14:30:00,46.87,46.9,46.82,46.86,52900.0,31.2763,31.2963,31.2429,31.2696,52900.0
2008-01-09 14:35:00,46.86,46.98,46.85,46.9,60300.0,31.2696,31.3497,31.2629,31.2963,60300.0
2008-01-09 14:40:00,46.9,46.92,46.68,46.7,42900.0,31.2963,31.3096,31.1495,31.1628,42900.0
2008-01-09 14:45:00,46.69,46.95,46.67,46.85,69700.0,31.1561,31.3296,31.1428,31.2629,69700.0
2008-01-09 14:50:00,46.85,46.89,46.71,46.71,187900.0,31.2629,31.2896,31.1695,31.1695,187900.0
2008-01-09 14:55:00,46.72,46.75,46.61,46.72,98700.0,31.1762,31.1962,31.1028,31.1762,98700.0
2008-01-09 15:00:00,46.71,46.73,46.67,46.7,119500.0,31.1695,31.1828,31.1428,31.1628,119500.0
2008-01-09 15:05:00,46.7,46.74,46.67,46.68,198400.0,31.1628,31.1895,31.1428,31.1495,198400.0
2008-01-09 15:10:00,46.69,46.82,46.67,46.8,99100.0,31.1561,31.2429,31.1428,31.2295,99100.0
2008-01-09 15:15:00,46.8,47.01,46.78,47.0,94800.0,31.2295,31.3697,31.2162,31.363,94800.0
2008-01-09 15:20:00,46.99,47.13,46.96,47.05,85300.0,31.3563,31.4498,31.3363,31.3964,85300.0
2008-01-09 15:25:00,47.07,47.09,46.89,46.89,83600.0,31.4097,31.4231,31.2896,31.2896,83600.0
2008-01-09 15:30:00,46.91,46.98,46.85,46.89,110100.0,31.3029,31.3497,31.2629,31.2896,110100.0
2008-01-09 15:35:00,46.89,47.05,46.83,47.03,125800.0,31.2896,31.3964,31.2496,31.383,125800.0
2008-01-09 15:40:00,47.04,47.23,47.02,47.14,113700.0,31.3897,31.5165,31.3764,31.4564,113700.0
2008-01-09 15:45:00,47.16,47.19,47.09,47.13,111500.0,31.4698,31.4898,31.4231,31.4498,111500.0
2008-01-09 15:50:00,47.12,47.29,47.09,47.27,105000.0,31.4431,31.5565,31.4231,31.5432,105000.0
2008-01-09 15:55:00,47.28,47.34,47.28,47.34,69600.0,31.5498,31.5899,31.5498,31.5899,69600.0
2008-01-10 09:30:00,46.97,47.0,46.75,47.0,40100.0,31.343,31.363,31.1962,31.363,40100.0
2008-01-10 09:35:00,46.93,47.03,46.84,46.97,34000.0,31.3163,31.383,31.2562,31.343,34000.0
2008-01-10 09:40:00,46.97,47.03,46.66,46.67,100300.0,31.343,31.383,31.1361,31.1428,100300.0
2008-01-10 09:45:00,46.66,46.83,46.66,46.77,44000.0,31.1361,31.2496,31.1361,31.2095,44000.0
2008-01-10 09:50:00,46.78,47.06,46.75,47.05,39400.0,31.2162,31.403,31.1962,31.3964,39400.0
2008-01-10 09:55:00,47.06,47.3,47.04,47.26,43500.0,31.403,31.5632,31.3897,31.5365,43500.0
2008-01-10 10:00:00,47.26,47.59,47.24,47.57,52200.0,31.5365,31.7567,31.5232,31.7434,52200.0
2008-01-10 10:05:00,47.55,47.76,47.55,47.63,68300.0,31.73,31.8702,31.73,31.7834,68300.0
2008-01-10 10:10:00,47.63,47.64,47.38,47.4,42400.0,31.7834,31.7901,31.6166,31.6299,42400.0
2008-01-10 10:15:00,47.4,47.5,47.37,47.49,41300.0,31.6299,31.6967,31.6099,31.69,41300.0
2008-01-10 10:20:00,47.49,47.63,47.46,47.63,33800.0,31.69,31.7834,31.67,31.7834,33800.0
2008-01-10 10:25:00,47.64,47.73,47.49,47.7,36800.0,31.7901,31.8501,31.69,31.8301,36800.0
2008-01-10 10:30:00,47.7,47.97,47.68,47.97,32300.0,31.8301,32.0103,31.8168,32.0103,32300.0
2008-01-10 10:35:00,47.95,47.99,47.86,47.97,38100.0,31.9969,32.0236,31.9369,32.0103,38100.0
2008-01-10 10:40:00,47.97,48.0,47.8,47.85,50500.0,32.0103,32.0303,31.8968,31.9302,50500.0
2008-01-10 10:45:00,47.85,47.85,47.56,47.61,45300.0,31.9302,31.9302,31.7367,31.7701,45300.0
2008-01-10 10:50:00,47.59,47.61,47.38,47.45,34400.0,31.7567,31.7701,31.6166,31.6633,34400.0
2008-01-10 10:55:00,47.46,47.48,47.32,47.32,31700.0,31.67,31.6833,31.5765,31.5765,31700.0
2008-01-10 11:00:00,47.32,47.32,47.04,47.07,66000.0,31.5765,31.5765,31.3897,31.4097,66000.0
2008-01-10 11:05:00,47.08,47.13,47.04,47.12,40800.0,31.4164,31.4498,31.3897,31.4431,40800.0
2008-01-10 11:10:00,47.12,47.16,47.06,47.15,35200.0,31.4431,31.4698,31.403,31.4631,35200.0
2008-01-10 11:15:00,47.15,47.35,47.15,47.3,27200.0,31.4631,31.5966,31.4631,31.5632,27200.0
2008-01-10 11:20:00,47.32,47.36,47.26,47.34,29200.0,31.5765,31.6032,31.5365,31.5899,29200.0
2008-01-10 11:25:00,47.35,47.37,47.3,47.3,34400.0,31.5966,31.6099,31.5632,31.5632,34400.0
2008-01-10 11:30:00,47.31,47.33,47.21,47.23,25000.0,31.5699,31.5832,31.5031,31.5165,25000.0
2008-01-10 11:35:00,47.23,47.27,47.19,47.19,25200.0,31.5165,31.5432,31.4898,31.4898,25200.0
2008-01-10 11:40:00,47.19,47.19,47.14,47.18,31900.0,31.4898,31.4898,31.4564,31.4831,31900.0
2008-01-10 11:45:00,47.16,47.23,47.14,47.23,25500.0,31.4698,31.5165,31.4564,31.5165,25500.0
2008-01-10 11:50:00,47.22,47.41,47.22,47.4,25900.0,31.5098,31.6366,31.5098,31.6299,25900.0
2008-01-10 11:55:00,47.39,47.51,47.39,47.48,36100.0,31.6233,31.7033,31.6233,31.6833,36100.0
2008-01-10 12:00:00,47.46,47.49,47.43,47.47,18400.0,31.67,31.69,31.6499,31.6766,18400.0
2008-01-10 12:05:00,47.46,47.48,47.42,47.48,12700.0,31.67,31.6833,31.6433,31.6833,12700.0
2008-01-10 12:10:00,47.48,47.55,47.44,47.52,16500.0,31.6833,31.73,31.6566,31.71,16500.0
2008-01-10 12:15:00,47.53,47.87,47.52,47.85,77400.0,31.7167,31.9436,31.71,31.9302,77400.0
2008-01-10 12:20:00,47.86,48.11,47.79,48.07,62600.0,31.9369,32.1037,31.8902,32.077,62600.0
2008-01-10 12:25:00,48.08,48.2,48.02,48.06,49900.0,32.0837,32.1638,32.0436,32.0703,49900.0
2008-01-10 12:30:00,48.09,48.11,47.85,47.86,53100.0,32.0904,32.1037,31.9302,31.9369,53100.0
2008-01-10 12:35:00,47.86,47.98,47.81,47.83,45100.0,31.9369,32.017,31.9035,31.9169,45100.0
2008-01-10 12:40:00,47.81,47.95,47.59,47.95,42200.0,31.9035,31.9969,31.7567,31.9969,42200.0
2008-01-10 12:45:00,47.96,47.97,47.78,47.86,31500.0,32.0036,32.0103,31.8835,31.9369,31500.0
2008-01-10 12:50:00,47.87,48.1,47.85,48.1,35800.0,31.9436,32.097,31.9302,32.097,35800.0
2008-01-10 12:55:00,48.1,48.37,48.03,48.14,38100.0,32.097,32.2772,32.0503,32.1237,38100.0
2008-01-10 13:00:00,48.12,48.26,48.02,48.08,22400.0,32.1104,32.2038,32.0436,32.0837,22400.0
2008-01-10 13:05:00,48.06,48.13,47.96,48.06,39000.0,32.0703,32.1171,32.0036,32.0703,39000.0
2008-01-10 13:10:00,48.05,48.05,47.83,47.95,28800.0,32.0637,32.0637,31.9169,31.9969,28800.0
2008-01-10 13:15:00,47.96,48.13,47.91,48.11,42500.0,32.0036,32.1171,31.9702,32.1037,42500.0
2008-01-10 13:20:00,48.1,48.2,48.0,48.0,40400.0,32.097,32.1638,32.0303,32.0303,40400.0
2008-01-10 13:25:00,47.99,48.22,47.97,48.13,40600.0,32.0236,32.1771,32.0103,32.1171,40600.0
2008-01-10 13:30:00,48.09,48.17,47.89,47.91,42800.0,32.0904,32.1437,31.9569,31.9702,42800.0
2008-01-10 13:35:00,47.89,47.89,47.68,47.8,56600.0,31.9569,31.9569,31.8168,31.8968,56600.0
2008-01-10 13:40:00,47.82,47.82,47.68,47.78,44400.0,31.9102,31.9102,31.8168,31.8835,44400.0
2008-01-10 13:45:00,47.75,47.87,47.62,47.83,28900.0,31.8635,31.9436,31.7767,31.9169,28900.0
2008-01-10 13:50:00,47.83,47.84,47.66,47.66,27600.0,31.9169,31.9235,31.8034,31.8034,27600.0
2008-01-10 13:55:00,47.67,47.71,47.65,47.67,18400.0,31.8101,31.8368,31.7967,31.8101,18400.0
2008-01-10 14:00:00,47.65,47.78,47.65,47.75,37400.0,31.7967,31.8835,31.7967,31.8635,37400.0
2008-01-10 14:05:00,47.75,47.81,47.61,47.69,36800.0,31.8635,31.9035,31.7701,31.8234,36800.0
2008-01-10 14:10:00,47.71,47.9,47.71,47.9,27000.0,31.8368,31.9636,31.8368,31.9636,27000.0
2008-01-10 14:15:00,47.89,48.15,47.82,48.11,84100.0,31.9569,32.1304,31.9102,32.1037,84100.0
2008-01-10 14:20:00,48.14,48.22,48.06,48.18,43200.0,32.1237,32.1771,32.0703,32.1504,43200.0
2008-01-10 14:25:00,48.21,48.22,48.05,48.14,34000.0,32.1704,32.1771,32.0637,32.1237,34000.0
2008-01-10 14:30:00,48.12,48.29,48.11,48.2,29400.0,32.1104,32.2238,32.1037,32.1638,29400.0
2008-01-10 14:35:00,48.16,48.47,48.13,48.46,31000.0,32.1371,32.3439,32.1171,32.3373,31000.0
2008-01-10 14:40:00,48.46,48.49,48.32,48.44,23500.0,32.3373,32.3573,32.2438,32.3239,23500.0
2008-01-10 14:45:00,48.46,48.64,48.35,48.36,56600.0,32.3373,32.4574,32.2639,32.2705,56600.0
2008-01-10 14:50:00,48.38,48.5,48.32,48.4,31400.0,32.2839,32.364,32.2438,32.2972,31400.0
2008-01-10 14:55:00,48.41,48.53,48.39,48.46,25700.0,32.3039,32.384,32.2905,32.3373,25700.0
2008-01-10 15:00:00,48.45,48.49,48.31,48.31,36500.0,32.3306,32.3573,32.2372,32.2372,36500.0
2008-01-10 15:05:00,48.31,48.52,48.31,48.52,38000.0,32.2372,32.3773,32.2372,32.3773,38000.0
2008-01-10 15:10:00,48.52,48.53,48.36,48.42,33600.0,32.3773,32.384,32.2705,32.3106,33600.0
2008-01-10 15:15:00,48.42,48.44,48.22,48.36,45400.0,32.3106,32.3239,32.1771,32.2705,45400.0
2008-01-10 15:20:00,48.38,48.46,48.36,48.38,66400.0,32.2839,32.3373,32.2705,32.2839,66400.0
2008-01-10 15:25:00,48.37,48.41,48.27,48.37,54500.0,32.2772,32.3039,32.2105,32.2772,54500.0
2008-01-10 15:30:00,48.37,48.44,48.27,48.38,102500.0,32.2772,32.3239,32.2105,32.2839,102500.0
2008-01-10 15:35:00,48.39,48.4,48.22,48.25,153800.0,32.2905,32.2972,32.1771,32.1971,153800.0
2008-01-10 15:40:00,48.24,48.37,47.97,47.97,157000.0,32.1905,32.2772,32.0103,32.0103,157000.0
2008-01-10 15:45:00,47.97,48.02,47.87,47.87,104300.0,32.0103,32.0436,31.9436,31.9436,104300.0
2008-01-10 15:50:00,47.87,47.94,47.75,47.83,154900.0,31.9436,31.9903,31.8635,31.9169,154900.0
2008-01-10 15:55:00,47.83,47.88,47.78,47.8,153100.0,31.9169,31.9502,31.8835,31.8968,153100.0
2008-01-11 09:30:00,47.45,47.45,47.21,47.39,67400.0,31.6633,31.6633,31.5031,31.6233,67400.0
2008-01-11 09:35:00,47.35,47.4,46.92,46.96,88200.0,31.5966,31.6299,31.3096,31.3363,88200.0
2008-01-11 09:40:00,46.96,47.34,46.91,47.2,64400.0,31.3363,31.5899,31.3029,31.4965,64400.0
2008-01-11 09:45:00,47.17,47.39,47.05,47.36,71100.0,31.4764,31.6233,31.3964,31.6032,71100.0
2008-01-11 09:50:00,47.36,47.55,47.34,47.51,43300.0,31.6032,31.73,31.5899,31.7033,43300.0
2008-01-11 09:55:00,47.48,47.49,47.05,47.18,33700.0,31.6833,31.69,31.3964,31.4831,33700.0
2008-01-11 10:00:00,47.21,47.22,47.11,47.18,19000.0,31.5031,31.5098,31.4364,31.4831,19000.0
2008-01-11 10:05:00,47.15,47.15,46.93,46.94,34600.0,31.4631,31.4631,31.3163,31.323,34600.0
2008-01-11 10:10:00,46.92,47.0,46.91,46.96,19200.0,31.3096,31.363,31.3029,31.3363,19200.0
2008-01-11 10:15:00,46.96,47.0,46.86,46.87,25900.0,31.3363,31.363,31.2696,31.2763,25900.0
2008-01-11 10:20:00,46.88,47.0,46.88,47.0,29400.0,31.2829,31.363,31.2829,31.363,29400.0
2008-01-11 10:25:00,47.0,47.07,46.89,46.98,38800.0,31.363,31.4097,31.2896,31.3497,38800.0
2008-01-11 10:30:00,46.98,47.1,46.95,47.06,42600.0,31.3497,31.4297,31.3296,31.403,42600.0
2008-01-11 10:35:00,47.06,47.19,47.02,47.17,48300.0,31.403,31.4898,31.3764,31.4764,48300.0
2008-01-11 10:40:00,47.16,47.23,47.09,47.2,34600.0,31.4698,31.5165,31.4231,31.4965,34600.0
2008-01-11 10:45:00,47.21,47.22,47.1,47.22,55100.0,31.5031,31.5098,31.4297,31.5098,55100.0
2008-01-11 10:50:00,47.19,47.2,47.09,47.18,60500.0,31.4898,31.4965,31.4231,31.4831,60500.0
2008-01-11 10:55:00,47.2,47.27,47.18,47.19,37300.0,31.4965,31.5432,31.4831,31.4898,37300.0
2008-01-11 11:00:00,47.18,47.23,47.13,47.16,35300.0,31.4831,31.5165,31.4498,31.4698,35300.0
2008-01-11 11:05:00,47.13,47.15,47.05,47.1,53800.0,31.4498,31.4631,31.3964,31.4297,53800.0
2008-01-11 11:10:00,47.12,47.14,46.97,47.0,37400.0,31.4431,31.4564,31.343,31.363,37400.0
2008-01-11 11:15:00,47.0,47.03,46.91,46.97,24300.0,31.363,31.383,31.3029,31.343,24300.0
2008-01-11 11:20:00,46.96,46.99,46.86,46.88,30100.0,31.3363,31.3563,31.2696,31.2829,30100.0
2008-01-11 11:25:00,46.85,46.93,46.85,46.9,38000.0,31.2629,31.3163,31.2629,31.2963,38000.0
2008-01-11 11:30:00,46.91,47.18,46.91,47.16,51400.0,31.3029,31.4831,31.3029,31.4698,51400.0
2008-01-11 11:35:00,47.16,47.17,47.02,47.04,38500.0,31.4698,31.4764,31.3764,31.3897,38500.0
2008-01-11 11:40:00,47.03,47.03,46.87,46.93,24500.0,31.383,31.383,31.2763,31.3163,24500.0
2008-01-11 11:45:00,46.94,47.02,46.91,47.01,21700.0,31.323,31.3764,31.3029,31.3697,21700.0
2008-01-11 11:50:00,47.03,47.05,46.91,46.93,26000.0,31.383,31.3964,31.3029,31.3163,26000.0
2008-01-11 11:55:00,46.93,46.94,46.73,46.74,28000.0,31.3163,31.323,31.1828,31.1895,28000.0
2008-01-11 12:00:00,46.74,46.74,46.69,46.74,21400.0,31.1895,31.1895,31.1561,31.1895,21400.0
2008-01-11 12:05:00,46.72,46.88,46.71,46.85,22200.0,31.1762,31.2829,31.1695,31.2629,22200.0
2008-01-11 12:10:00,46.82,46.89,46.81,46.87,22400.0,31.2429,31.2896,31.2362,31.2763,22400.0
2008-01-11 12:15:00,46.88,46.9,46.64,46.67,45500.0,31.2829,31.2963,31.1228,31.1428,45500.0
2008-01-11 12:20:00,46.67,46.71,46.59,46.62,49300.0,31.1428,31.1695,31.0894,31.1094,49300.0
2008-01-11 12:25:00,46.61,46.64,46.55,46.64,37300.0,31.1028,31.1228,31.0627,31.1228,37300.0
2008-01-11 12:30:00,46.64,46.65,46.5,46.52,60100.0,31.1228,31.1295,31.0294,31.0427,60100.0
2008-01-11 12:35:00,46.51,46.57,46.49,46.51,58400.0,31.036,31.0761,31.0227,31.036,58400.0
2008-01-11 12:40:00,46.51,46.58,46.5,46.5,32200.0,31.036,31.0827,31.0294,31.0294,32200.0
2008-01-11 12:45:00,46.5,46.6,46.45,46.6,48700.0,31.0294,31.0961,30.996,31.0961,48700.0
2008-01-11 12:50:00,46.57,46.68,46.57,46.6,28500.0,31.0761,31.1495,31.0761,31.0961,28500.0
2008-01-11 12:55:00,46.61,46.7,46.57,46.68,37800.0,31.1028,31.1628,31.0761,31.1495,37800.0
2008-01-11 13:00:00,46.66,46.69,46.5,46.52,38100.0,31.1361,31.1561,31.0294,31.0427,38100.0
2008-01-11 13:05:00,46.54,46.56,46.47,46.53,34500.0,31.056,31.0694,31.0093,31.0494,34500.0
2008-01-11 13:10:00,46.52,46.53,46.45,46.47,110700.0,31.0427,31.0494,30.996,31.0093,110700.0
2008-01-11 13:15:00,46.47,46.48,46.4,46.43,33000.0,31.0093,31.016,30.9626,30.9826,33000.0
2008-01-11 13:20:00,46.45,46.45,46.36,46.42,37500.0,30.996,30.996,30.9359,30.976,37500.0
2008-01-11 13:25:00,46.4,46.72,46.4,46.71,36700.0,30.9626,31.1762,30.9626,31.1695,36700.0
2008-01-11 13:30:00,46.72,46.74,46.65,46.7,36700.0,31.1762,31.1895,31.1295,31.1628,36700.0
2008-01-11 13:35:00,46.69,46.71,46.62,46.63,46600.0,31.1561,31.1695,31.1094,31.1161,46600.0
2008-01-11 13:40:00,46.63,46.76,46.63,46.7,34800.0,31.1161,31.2029,31.1161,31.1628,34800.0
2008-01-11 13:45:00,46.71,46.71,46.57,46.59,39300.0,31.1695,31.1695,31.0761,31.0894,39300.0
2008-01-11 13:50:00,46.59,46.88,46.58,46.82,55700.0,31.0894,31.2829,31.0827,31.2429,55700.0
2008-01-11 13:55:00,46.82,46.86,46.69,46.69,34500.0,31.2429,31.2696,31.1561,31.1561,34500.0
2008-01-11 14:00:00,46.71,46.76,46.65,46.7,32600.0,31.1695,31.2029,31.1295,31.1628,32600.0
2008-01-11 14:05:00,46.7,46.73,46.63,46.7,54000.0,31.1628,31.1828,31.1161,31.1628,54000.0
2008-01-11 14:10:00,46.72,46.73,46.53,46.6,63500.0,31.1762,31.1828,31.0494,31.0961,63500.0
2008-01-11 14:15:00,46.6,46.7,46.53,46.63,44800.0,31.0961,31.1628,31.0494,31.1161,44800.0
2008-01-11 14:20:00,46.62,46.64,46.57,46.58,30900.0,31.1094,31.1228,31.0761,31.0827,30900.0
2008-01-11 14:25:00,46.57,46.6,46.54,46.55,25800.0,31.0761,31.0961,31.056,31.0627,25800.0
2008-01-11 14:30:00,46.57,46.61,46.48,46.52,40400.0,31.0761,31.1028,31.016,31.0427,40400.0
2008-01-11 14:35:00,46.51,46.55,46.47,46.47,32500.0,31.036,31.0627,31.0093,31.0093,32500.0
2008-01-11 14:40:00,46.5,46.55,46.43,46.55,41800.0,31.0294,31.0627,30.9826,31.0627,41800.0
2008-01-11 14:45:00,46.56,46.59,46.39,46.41,69400.0,31.0694,31.0894,30.956,30.9693,69400.0
2008-01-11 14:50:00,46.4,46.45,46.33,46.33,87800.0,30.9626,30.996,30.9159,30.9159,87800.0
2008-01-11 14:55:00,46.32,46.33,46.2,46.33,86400.0,30.9092,30.9159,30.8292,30.9159,86400.0
2008-01-11 15:00:00,46.33,46.47,46.33,46.46,82900.0,30.9159,31.0093,30.9159,31.0027,82900.0
2008-01-11 15:05:00,46.46,46.55,46.42,46.46,69400.0,31.0027,31.0627,30.976,31.0027,69400.0
2008-01-11 15:10:00,46.44,46.44,46.32,46.35,71200.0,30.9893,30.9893,30.9092,30.9293,71200.0
2008-01-11 15:15:00,46.35,46.5,46.34,46.46,78700.0,30.9293,31.0294,30.9226,31.0027,78700.0
2008-01-11 15:20:00,46.45,46.47,46.36,46.46,68900.0,30.996,31.0093,30.9359,31.0027,68900.0
2008-01-11 15:25:00,46.46,46.58,46.44,46.54,80000.0,31.0027,31.0827,30.9893,31.056,80000.0
2008-01-11 15:30:00,46.52,46.6,46.45,46.55,78900.0,31.0427,31.0961,30.996,31.0627,78900.0
2008-01-11 15:35:00,46.56,46.64,46.49,46.63,83500.0,31.0694,31.1228,31.0227,31.1161,83500.0
2008-01-11 15:40:00,46.63,46.66,46.54,46.57,70200.0,31.1161,31.1361,31.056,31.0761,70200.0
2008-01-11 15:45:00,46.56,46.58,46.51,46.58,78300.0,31.0694,31.0827,31.036,31.0827,78300.0
2008-01-11 15:50:00,46.57,46.67,46.56,46.58,125400.0,31.0761,31.1428,31.0694,31.0827,125400.0
2008-01-11 15:55:00,46.58,46.58,46.42,46.47,173500.0,31.0827,31.0827,30.976,31.0093,173500.0
2008-01-14 09:30:00,46.92,47.0,46.48,46.95,67700.0,31.3096,31.363,31.016,31.3296,67700.0
2008-01-14 09:35:00,46.91,47.02,46.91,46.97,30100.0,31.3029,31.3764,31.3029,31.343,30100.0
2008-01-14 09:40:00,46.95,47.0,46.85,46.88,46200.0,31.3296,31.363,31.2629,31.2829,46200.0
2008-01-14 09:45:00,46.9,46.96,46.8,46.86,47200.0,31.2963,31.3363,31.2295,31.2696,47200.0
2008-01-14 09:50:00,46.87,46.87,46.67,46.69,37900.0,31.2763,31.2763,31.1428,31.1561,37900.0
2008-01-14 09:55:00,46.7,46.74,46.66,46.72,32800.0,31.1628,31.1895,31.1361,31.1762,32800.0
2008-01-14 10:00:00,46.72,47.0,46.72,47.0,93000.0,31.1762,31.363,31.1762,31.363,93000.0
2008-01-14 10:05:00,47.0,47.0,46.79,46.99,32900.0,31.363,31.363,31.2229,31.3563,32900.0
2008-01-14 10:10:00,47.0,47.03,46.94,47.0,63400.0,31.363,31.383,31.323,31.363,63400.0
2008-01-14 10:15:00,47.0,47.03,46.94,46.99,54900.0,31.363,31.383,31.323,31.3563,54900.0
2008-01-14 10:20:00,46.99,47.03,46.93,46.98,28000.0,31.3563,31.383,31.3163,31.3497,28000.0
2008-01-14 10:25:00,46.98,47.0,46.97,46.98,11900.0,31.3497,31.363,31.343,31.3497,11900.0
2008-01-14 10:30:00,47.0,47.0,46.98,46.98,40600.0,31.363,31.363,31.3497,31.3497,40600.0
2008-01-14 10:35:00,46.98,47.02,46.97,46.98,45900.0,31.3497,31.3764,31.343,31.3497,45900.0
2008-01-14 10:40:00,46.98,47.0,46.96,47.0,28700.0,31.3497,31.363,31.3363,31.363,28700.0
2008-01-14 10:45:00,47.0,47.0,46.97,47.0,18200.0,31.363,31.363,31.343,31.363,18200.0
2008-01-14 10:50:00,47.0,47.0,46.97,47.0,39100.0,31.363,31.363,31.343,31.363,39100.0
2008-01-14 10:55:00,46.99,47.0,46.96,46.98,60600.0,31.3563,31.363,31.3363,31.3497,60600.0
2008-01-14 11:00:00,46.99,47.05,46.97,47.0,66000.0,31.3563,31.3964,31.343,31.363,66000.0
2008-01-14 11:05:00,47.0,47.01,46.96,46.97,35700.0,31.363,31.3697,31.3363,31.343,35700.0
2008-01-14 11:10:00,46.99,47.0,46.98,46.99,33500.0,31.3563,31.363,31.3497,31.3563,33500.0
2008-01-14 11:15:00,47.0,47.07,46.97,47.0,78800.0,31.363,31.4097,31.343,31.363,78800.0
2008-01-14 11:20:00,47.0,47.0,46.97,47.0,18300.0,31.363,31.363,31.343,31.363,18300.0
2008-01-14 11:25:00,47.0,47.01,46.97,46.97,36700.0,31.363,31.3697,31.343,31.343,36700.0
2008-01-14 11:30:00,46.97,47.0,46.95,47.0,23300.0,31.343,31.363,31.3296,31.363,23300.0
2008-01-14 11:35:00,47.0,47.01,46.97,46.97,17200.0,31.363,31.3697,31.343,31.343,17200.0
2008-01-14 11:40:00,46.99,47.09,46.98,47.07,23700.0,31.3563,31.4231,31.3497,31.4097,23700.0
2008-01-14 11:45:00,47.06,47.07,47.03,47.07,22400.0,31.403,31.4097,31.383,31.4097,22400.0
2008-01-14 11:50:00,47.05,47.07,47.04,47.06,11500.0,31.3964,31.4097,31.3897,31.403,11500.0
2008-01-14 11:55:00,47.05,47.06,46.95,46.95,16800.0,31.3964,31.403,31.3296,31.3296,16800.0
2008-01-14 12:00:00,46.95,46.97,46.91,46.94,11500.0,31.3296,31.343,31.3029,31.323,11500.0
2008-01-14 12:05:00,46.94,46.98,46.94,46.96,9000.0,31.323,31.3497,31.323,31.3363,9000.0
2008-01-14 12:10:00,46.96,46.97,46.94,46.94,9000.0,31.3363,31.343,31.323,31.323,9000.0
2008-01-14 12:15:00,46.94,47.03,46.91,47.03,19600.0,31.323,31.383,31.3029,31.383,19600.0
2008-01-14 12:20:00,47.03,47.03,46.97,47.02,11300.0,31.383,31.383,31.343,31.3764,11300.0
2008-01-14 12:25:00,47.02,47.06,46.97,46.97,14700.0,31.3764,31.403,31.343,31.343,14700.0
2008-01-14 12:30:00,46.97,47.02,46.95,47.02,8300.0,31.343,31.3764,31.3296,31.3764,8300.0
2008-01-14 12:35:00,47.02,47.03,46.99,47.0,12900.0,31.3764,31.383,31.3563,31.363,12900.0
2008-01-14 12:40:00,47.0,47.02,46.94,46.96,12400.0,31.363,31.3764,31.323,31.3363,12400.0
2008-01-14 12:45:00,46.96,46.99,46.95,46.98,6600.0,31.3363,31.3563,31.3296,31.3497,6600.0
2008-01-14 12:50:00,46.97,47.07,46.97,47.07,12100.0,31.343,31.4097,31.343,31.4097,12100.0
2008-01-14 12:55:00,47.06,47.11,47.03,47.05,20900.0,31.403,31.4364,31.383,31.3964,20900.0
2008-01-14 13:00:00,47.07,47.07,47.01,47.01,10000.0,31.4097,31.4097,31.3697,31.3697,10000.0
2008-01-14 13:05:00,47.01,47.02,46.95,47.0,18500.0,31.3697,31.3764,31.3296,31.363,18500.0
2008-01-14 13:10:00,47.0,47.01,46.97,46.98,9800.0,31.363,31.3697,31.343,31.3497,9800.0
2008-01-14 13:15:00,46.97,47.01,46.95,46.95,21300.0,31.343,31.3697,31.3296,31.3296,21300.0
2008-01-14 13:20:00,46.95,47.0,46.94,46.99,9000.0,31.3296,31.363,31.323,31.3563,9000.0
2008-01-14 13:25:00,46.98,47.05,46.97,46.98,22700.0,31.3497,31.3964,31.343,31.3497,22700.0
2008-01-14 13:30:00,46.98,47.04,46.96,46.99,17400.0,31.3497,31.3897,31.3363,31.3563,17400.0
2008-01-14 13:35:00,47.0,47.1,46.99,47.05,28600.0,31.363,31.4297,31.3563,31.3964,28600.0
2008-01-14 13:40:00,47.05,47.11,47.05,47.08,35200.0,31.3964,31.4364,31.3964,31.4164,35200.0
2008-01-14 13:45:00,47.08,47.08,46.97,46.98,29700.0,31.4164,31.4164,31.343,31.3497,29700.0
2008-01-14 13:50:00,46.98,47.06,46.97,47.02,13600.0,31.3497,31.403,31.343,31.3764,13600.0
2008-01-14 13:55:00,47.02,47.13,46.99,47.05,30700.0,31.3764,31.4498,31.3563,31.3964,30700.0
2008-01-14 14:00:00,47.05,47.1,47.0,47.08,18200.0,31.3964,31.4297,31.363,31.4164,18200.0
2008-01-14 14:05:00,47.08,47.08,47.04,47.06,17600.0,31.4164,31.4164,31.3897,31.403,17600.0
2008-01-14 14:10:00,47.04,47.07,46.98,47.0,25700.0,31.3897,31.4097,31.3497,31.363,25700.0
2008-01-14 14:15:00,46.99,47.0,46.89,46.89,26600.0,31.3563,31.363,31.2896,31.2896,26600.0
2008-01-14 14:20:00,46.89,46.92,46.86,46.87,21300.0,31.2896,31.3096,31.2696,31.2763,21300.0
2008-01-14 14:25:00,46.86,46.89,46.84,46.89,21200.0,31.2696,31.2896,31.2562,31.2896,21200.0
2008-01-14 14:30:00,46.87,47.01,46.86,46.98,36700.0,31.2763,31.3697,31.2696,31.3497,36700.0
2008-01-14 14:35:00,46.98,47.05,46.97,47.0,26700.0,31.3497,31.3964,31.343,31.363,26700.0
2008-01-14 14:40:00,47.01,47.05,46.96,47.0,20100.0,31.3697,31.3964,31.3363,31.363,20100.0
2008-01-14 14:45:00,47.0,47.02,46.98,47.0,9200.0,31.363,31.3764,31.3497,31.363,9200.0
2008-01-14 14:50:00,46.99,47.07,46.99,47.06,22400.0,31.3563,31.4097,31.3563,31.403,22400.0
2008-01-14 14:55:00,47.09,47.11,47.06,47.08,52900.0,31.4231,31.4364,31.403,31.4164,52900.0
2008-01-14 15:00:00,47.08,47.16,47.08,47.12,30300.0,31.4164,31.4698,31.4164,31.4431,30300.0
2008-01-14 15:05:00,47.11,47.21,47.07,47.2,25700.0,31.4364,31.5031,31.4097,31.4965,25700.0
2008-01-14 15:10:00,47.2,47.25,47.16,47.16,61600.0,31.4965,31.5298,31.4698,31.4698,61600.0
2008-01-14 15:15:00,47.16,47.23,47.1,47.18,48800.0,31.4698,31.5165,31.4297,31.4831,48800.0
2008-01-14 15:20:00,47.18,47.19,47.1,47.14,62700.0,31.4831,31.4898,31.4297,31.4564,62700.0
2008-01-14 15:25:00,47.14,47.26,47.13,47.26,38300.0,31.4564,31.5365,31.4498,31.5365,38300.0
2008-01-14 15:30:00,47.25,47.32,47.16,47.31,66400.0,31.5298,31.5765,31.4698,31.5699,66400.0
2008-01-14 15:35:00,47.31,47.35,47.24,47.3,65000.0,31.5699,31.5966,31.5232,31.5632,65000.0
2008-01-14 15:40:00,47.29,47.45,47.23,47.37,71500.0,31.5565,31.6633,31.5165,31.6099,71500.0
2008-01-14 15:45:00,47.37,47.4,47.29,47.32,66200.0,31.6099,31.6299,31.5565,31.5765,66200.0
2008-01-14 15:50:00,47.33,47.4,47.32,47.33,92200.0,31.5832,31.6299,31.5765,31.5832,92200.0
2008-01-14 15:55:00,47.34,47.37,47.28,47.35,106600.0,31.5899,31.6099,31.5498,31.5966,106600.0
2008-01-15 09:30:00,46.18,46.81,46.12,46.48,139500.0,30.8158,31.2362,30.7758,31.016,139500.0
2008-01-15 09:35:00,46.49,46.78,46.44,46.75,83300.0,31.0227,31.2162,30.9893,31.1962,83300.0
2008-01-15 09:40:00,46.77,46.79,46.51,46.68,70800.0,31.2095,31.2229,31.036,31.1495,70800.0
2008-01-15 09:45:00,46.64,46.81,46.63,46.63,45900.0,31.1228,31.2362,31.1161,31.1161,45900.0
2008-01-15 09:50:00,46.64,46.77,46.64,46.73,23800.0,31.1228,31.2095,31.1228,31.1828,23800.0
2008-01-15 09:55:00,46.75,46.77,46.68,46.76,34000.0,31.1962,31.2095,31.1495,31.2029,34000.0
2008-01-15 10:00:00,46.75,46.78,46.67,46.74,45200.0,31.1962,31.2162,31.1428,31.1895,45200.0
2008-01-15 10:05:00,46.74,46.76,46.69,46.69,40300.0,31.1895,31.2029,31.1561,31.1561,40300.0
2008-01-15 10:10:00,46.7,46.73,46.57,46.57,39100.0,31.1628,31.1828,31.0761,31.0761,39100.0
2008-01-15 10:15:00,46.58,46.61,46.4,46.4,72100.0,31.0827,31.1028,30.9626,30.9626,72100.0
2008-01-15 10:20:00,46.42,46.44,46.25,46.34,73700.0,30.976,30.9893,30.8625,30.9226,73700.0
2008-01-15 10:25:00,46.35,46.52,46.35,46.44,47800.0,30.9293,31.0427,30.9293,30.9893,47800.0
2008-01-15 10:30:00,46.43,46.77,46.41,46.75,86500.0,30.9826,31.2095,30.9693,31.1962,86500.0
2008-01-15 10:35:00,46.75,46.85,46.71,46.75,51000.0,31.1962,31.2629,31.1695,31.1962,51000.0
2008-01-15 10:40:00,46.77,46.77,46.66,46.7,50900.0,31.2095,31.2095,31.1361,31.1628,50900.0
2008-01-15 10:45:00,46.7,46.72,46.64,46.66,20700.0,31.1628,31.1762,31.1228,31.1361,20700.0
2008-01-15 10:50:00,46.66,46.73,46.58,46.68,24700.0,31.1361,31.1828,31.0827,31.1495,24700.0
2008-01-15 10:55:00,46.69,46.72,46.67,46.67,27000.0,31.1561,31.1762,31.1428,31.1428,27000.0
2008-01-15 11:00:00,46.67,46.69,46.65,46.69,25200.0,31.1428,31.1561,31.1295,31.1561,25200.0
2008-01-15 11:05:00,46.69,46.72,46.68,46.7,20700.0,31.1561,31.1762,31.1495,31.1628,20700.0
2008-01-15 11:10:00,46.71,46.79,46.67,46.75,29800.0,31.1695,31.2229,31.1428,31.1962,29800.0
2008-01-15 11:15:00,46.75,46.76,46.72,46.72,17500.0,31.1962,31.2029,31.1762,31.1762,17500.0
2008-01-15 11:20:00,46.71,46.73,46.71,46.73,23200.0,31.1695,31.1828,31.1695,31.1828,23200.0
2008-01-15 11:25:00,46.72,46.76,46.68,46.75,34200.0,31.1762,31.2029,31.1495,31.1962,34200.0
2008-01-15 11:30:00,46.75,46.8,46.68,46.74,43500.0,31.1962,31.2295,31.1495,31.1895,43500.0
2008-01-15 11:35:00,46.73,46.74,46.69,46.73,12700.0,31.1828,31.1895,31.1561,31.1828,12700.0
2008-01-15 11:40:00,46.72,46.73,46.59,46.59,20000.0,31.1762,31.1828,31.0894,31.0894,20000.0
2008-01-15 11:45:00,46.6,46.67,46.55,46.58,36900.0,31.0961,31.1428,31.0627,31.0827,36900.0
2008-01-15 11:50:00,46.58,46.6,46.32,46.38,44000.0,31.0827,31.0961,30.9092,30.9493,44000.0
2008-01-15 11:55:00,46.36,46.46,46.34,46.43,43200.0,30.9359,31.0027,30.9226,30.9826,43200.0
2008-01-15 12:00:00,46.42,46.61,46.4,46.6,25800.0,30.976,31.1028,30.9626,31.0961,25800.0
2008-01-15 12:05:00,46.6,46.74,46.6,46.68,22100.0,31.0961,31.1895,31.0961,31.1495,22100.0
2008-01-15 12:10:00,46.68,46.74,46.66,46.7,23000.0,31.1495,31.1895,31.1361,31.1628,23000.0
2008-01-15 12:15:00,46.71,46.72,46.65,46.65,11900.0,31.1695,31.1762,31.1295,31.1295,11900.0
2008-01-15 12:20:00,46.66,46.67,46.54,46.54,51700.0,31.1361,31.1428,31.056,31.056,51700.0
2008-01-15 12:25:00,46.55,46.55,46.5,46.52,24700.0,31.0627,31.0627,31.0294,31.0427,24700.0
2008-01-15 12:30:00,46.53,46.53,46.4,46.4,26700.0,31.0494,31.0494,30.9626,30.9626,26700.0
2008-01-15 12:35:00,46.4,46.46,46.38,46.44,46800.0,30.9626,31.0027,30.9493,30.9893,46800.0
2008-01-15 12:40:00,46.42,46.54,46.42,46.5,10000.0,30.976,31.056,30.976,31.0294,10000.0
2008-01-15 12:45:00,46.52,46.59,46.48,46.58,22200.0,31.0427,31.0894,31.016,31.0827,22200.0
2008-01-15 12:50:00,46.58,46.62,46.56,46.62,10200.0,31.0827,31.1094,31.0694,31.1094,10200.0
2008-01-15 12:55:00,46.61,46.68,46.6,46.67,15800.0,31.1028,31.1495,31.0961,31.1428,15800.0
2008-01-15 13:00:00,46.68,46.71,46.64,46.69,22900.0,31.1495,31.1695,31.1228,31.1561,22900.0
2008-01-15 13:05:00,46.69,46.83,46.69,46.8,39200.0,31.1561,31.2496,31.1561,31.2295,39200.0
2008-01-15 13:10:00,46.79,46.84,46.62,46.66,326500.0,31.2229,31.2562,31.1094,31.1361,326500.0
2008-01-15 13:15:00,46.66,46.69,46.48,46.52,65500.0,31.1361,31.1561,31.016,31.0427,65500.0
2008-01-15 13:20:00,46.5,46.52,46.47,46.5,26200.0,31.0294,31.0427,31.0093,31.0294,26200.0
2008-01-15 13:25:00,46.51,46.57,46.48,46.52,26400.0,31.036,31.0761,31.016,31.0427,26400.0
2008-01-15 13:30:00,46.55,46.55,46.46,46.46,14000.0,31.0627,31.0627,31.0027,31.0027,14000.0
2008-01-15 13:35:00,46.47,46.52,46.46,46.47,26600.0,31.0093,31.0427,31.0027,31.0093,26600.0
2008-01-15 13:40:00,46.47,46.48,46.37,46.43,34700.0,31.0093,31.016,30.9426,30.9826,34700.0
2008-01-15 13:45:00,46.4,46.45,46.37,46.39,22800.0,30.9626,30.996,30.9426,30.956,22800.0
2008-01-15 13:50:00,46.39,46.39,46.3,46.34,16400.0,30.956,30.956,30.8959,30.9226,16400.0
2008-01-15 13:55:00,46.35,46.41,46.3,46.32,35800.0,30.9293,30.9693,30.8959,30.9092,35800.0
2008-01-15 14:00:00,46.32,46.37,46.28,46.34,23100.0,30.9092,30.9426,30.8826,30.9226,23100.0
2008-01-15 14:05:00,46.34,46.39,46.3,46.31,22300.0,30.9226,30.956,30.8959,30.9026,22300.0
2008-01-15 14:10:00,46.3,46.51,46.26,46.51,22100.0,30.8959,31.036,30.8692,31.036,22100.0
2008-01-15 14:15:00,46.46,46.51,46.41,46.46,22200.0,31.0027,31.036,30.9693,31.0027,22200.0
2008-01-15 14:20:00,46.46,46.51,46.41,46.45,39400.0,31.0027,31.036,30.9693,30.996,39400.0
2008-01-15 14:25:00,46.45,46.52,46.41,46.52,33400.0,30.996,31.0427,30.9693,31.0427,33400.0
2008-01-15 14:30:00,46.5,46.52,46.48,46.51,33600.0,31.0294,31.0427,31.016,31.036,33600.0
2008-01-15 14:35:00,46.51,46.56,46.36,46.4,59100.0,31.036,31.0694,30.9359,30.9626,59100.0
2008-01-15 14:40:00,46.41,46.47,46.34,46.38,55300.0,30.9693,31.0093,30.9226,30.9493,55300.0
2008-01-15 14:45:00,46.4,46.4,46.13,46.13,119900.0,30.9626,30.9626,30.7825,30.7825,119900.0
2008-01-15 14:50:00,46.14,46.2,46.07,46.15,88900.0,30.7891,30.8292,30.7424,30.7958,88900.0
2008-01-15 14:55:00,46.17,46.25,46.13,46.14,57900.0,30.8091,30.8625,30.7825,30.7891,57900.0
2008-01-15 15:00:00,46.17,46.19,46.1,46.18,42600.0,30.8091,30.8225,30.7624,30.8158,42600.0
2008-01-15 15:05:00,46.17,46.29,46.17,46.25,34300.0,30.8091,30.8892,30.8091,30.8625,34300.0
2008-01-15 15:10:00,46.25,46.28,46.19,46.24,60500.0,30.8625,30.8826,30.8225,30.8559,60500.0
2008-01-15 15:15:00,46.23,46.31,46.22,46.29,67200.0,30.8492,30.9026,30.8425,30.8892,67200.0
2008-01-15 15:20:00,46.29,46.41,46.26,46.38,69000.0,30.8892,30.9693,30.8692,30.9493,69000.0
2008-01-15 15:25:00,46.38,46.57,46.35,46.46,92600.0,30.9493,31.0761,30.9293,31.0027,92600.0
2008-01-15 15:30:00,46.46,46.59,46.36,46.59,63000.0,31.0027,31.0894,30.9359,31.0894,63000.0
2008-01-15 15:35:00,46.59,46.69,46.56,46.56,76600.0,31.0894,31.1561,31.0694,31.0694,76600.0
2008-01-15 15:40:00,46.55,46.57,46.49,46.54,66700.0,31.0627,31.0761,31.0227,31.056,66700.0
2008-01-15 15:45:00,46.53,46.55,46.42,46.43,69600.0,31.0494,31.0627,30.976,30.9826,69600.0
2008-01-15 15:50:00,46.44,46.49,46.36,46.44,60300.0,30.9893,31.0227,30.9359,30.9893,60300.0
2008-01-15 15:55:00,46.44,46.44,46.28,46.29,90600.0,30.9893,30.9893,30.8826,30.8892,90600.0
2008-01-16 09:30:00,46.13,46.13,45.5,45.94,169600.0,30.7825,30.7825,30.3621,30.6557,169600.0
2008-01-16 09:35:00,45.94,46.49,45.91,46.46,82100.0,30.6557,31.0227,30.6357,31.0027,82100.0
2008-01-16 09:40:00,46.46,46.8,46.46,46.62,139700.0,31.0027,31.2295,31.0027,31.1094,139700.0
2008-01-16 09:45:00,46.64,46.71,46.61,46.69,53900.0,31.1228,31.1695,31.1028,31.1561,53900.0
2008-01-16 09:50:00,46.69,46.74,46.63,46.63,83900.0,31.1561,31.1895,31.1161,31.1161,83900.0
2008-01-16 09:55:00,46.65,46.65,46.48,46.5,85100.0,31.1295,31.1295,31.016,31.0294,85100.0
2008-01-16 10:00:00,46.49,46.63,46.49,46.54,59100.0,31.0227,31.1161,31.0227,31.056,59100.0
2008-01-16 10:05:00,46.52,46.57,46.45,46.55,46000.0,31.0427,31.0761,30.996,31.0627,46000.0
2008-01-16 10:10:00,46.55,46.58,46.47,46.47,62800.0,31.0627,31.0827,31.0093,31.0093,62800.0
2008-01-16 10:15:00,46.47,46.52,46.41,46.41,57700.0,31.0093,31.0427,30.9693,30.9693,57700.0
2008-01-16 10:20:00,46.41,46.42,46.33,46.36,65200.0,30.9693,30.976,30.9159,30.9359,65200.0
2008-01-16 10:25:00,46.37,46.5,46.19,46.2,59600.0,30.9426,31.0294,30.8225,30.8292,59600.0
2008-01-16 10:30:00,46.19,46.29,46.15,46.25,65200.0,30.8225,30.8892,30.7958,30.8625,65200.0
2008-01-16 10:35:00,46.25,46.34,46.14,46.3,68400.0,30.8625,30.9226,30.7891,30.8959,68400.0
2008-01-16 10:40:00,46.28,46.31,45.93,45.97,41700.0,30.8826,30.9026,30.649,30.6757,41700.0
2008-01-16 10:45:00,45.94,45.98,45.91,45.92,27100.0,30.6557,30.6824,30.6357,30.6423,27100.0
2008-01-16 10:50:00,45.93,46.05,45.86,46.0,28200.0,30.649,30.7291,30.6023,30.6957,28200.0
2008-01-16 10:55:00,46.0,46.06,45.91,45.91,51400.0,30.6957,30.7357,30.6357,30.6357,51400.0
2008-01-16 11:00:00,45.9,46.0,45.9,46.0,35900.0,30.629,30.6957,30.629,30.6957,35900.0
2008-01-16 11:05:00,45.99,46.24,45.96,46.24,38000.0,30.689,30.8559,30.669,30.8559,38000.0
2008-01-16 11:10:00,46.24,46.29,46.15,46.16,39300.0,30.8559,30.8892,30.7958,30.8025,39300.0
2008-01-16 11:15:00,46.17,46.17,45.96,46.01,37200.0,30.8091,30.8091,30.669,30.7024,37200.0
2008-01-16 11:20:00,46.02,46.36,46.01,46.34,50000.0,30.7091,30.9359,30.7024,30.9226,50000.0
2008-01-16 11:25:00,46.32,46.49,46.31,46.47,54200.0,30.9092,31.0227,30.9026,31.0093,54200.0
2008-01-16 11:30:00,46.48,46.48,46.37,46.41,35500.0,31.016,31.016,30.9426,30.9693,35500.0
2008-01-16 11:35:00,46.43,46.43,46.21,46.22,43200.0,30.9826,30.9826,30.8358,30.8425,43200.0
2008-01-16 11:40:00,46.21,46.29,46.12,46.2,36600.0,30.8358,30.8892,30.7758,30.8292,36600.0
2008-01-16 11:45:00,46.23,46.28,46.1,46.28,37600.0,30.8492,30.8826,30.7624,30.8826,37600.0
2008-01-16 11:50:00,46.28,46.73,46.28,46.71,54300.0,30.8826,31.1828,30.8826,31.1695,54300.0
2008-01-16 11:55:00,46.71,46.72,46.49,46.57,48100.0,31.1695,31.1762,31.0227,31.0761,48100.0
2008-01-16 12:00:00,46.59,46.69,46.54,46.58,58300.0,31.0894,31.1561,31.056,31.0827,58300.0
2008-01-16 12:05:00,46.58,46.69,46.44,46.47,38400.0,31.0827,31.1561,30.9893,31.0093,38400.0
2008-01-16 12:10:00,46.47,46.48,46.35,46.39,39300.0,31.0093,31.016,30.9293,30.956,39300.0
2008-01-16 12:15:00,46.4,46.47,46.34,46.38,28200.0,30.9626,31.0093,30.9226,30.9493,28200.0
2008-01-16 12:20:00,46.37,46.53,46.31,46.53,351600.0,30.9426,31.0494,30.9026,31.0494,351600.0
2008-01-16 12:25:00,46.53,46.62,46.46,46.49,38900.0,31.0494,31.1094,31.0027,31.0227,38900.0
2008-01-16 12:30:00,46.49,46.65,46.45,46.58,34400.0,31.0227,31.1295,30.996,31.0827,34400.0
2008-01-16 12:35:00,46.57,46.57,46.42,46.51,28300.0,31.0761,31.0761,30.976,31.036,28300.0
2008-01-16 12:40:00,46.51,46.62,46.46,46.57,23800.0,31.036,31.1094,31.0027,31.0761,23800.0
2008-01-16 12:45:00,46.59,46.61,46.46,46.46,31400.0,31.0894,31.1028,31.0027,31.0027,31400.0
2008-01-16 12:50:00,46.49,46.5,46.35,46.35,25800.0,31.0227,31.0294,30.9293,30.9293,25800.0
2008-01-16 12:55:00,46.35,46.38,46.28,46.32,19700.0,30.9293,30.9493,30.8826,30.9092,19700.0
2008-01-16 13:00:00,46.32,46.4,46.32,46.38,16700.0,30.9092,30.9626,30.9092,30.9493,16700.0
2008-01-16 13:05:00,46.34,46.45,46.32,46.37,26900.0,30.9226,30.996,30.9092,30.9426,26900.0
2008-01-16 13:10:00,46.35,46.42,46.31,46.36,27200.0,30.9293,30.976,30.9026,30.9359,27200.0
2008-01-16 13:15:00,46.36,46.38,46.15,46.19,39900.0,30.9359,30.9493,30.7958,30.8225,39900.0
2008-01-16 13:20:00,46.19,46.3,46.17,46.24,21900.0,30.8225,30.8959,30.8091,30.8559,21900.0
2008-01-16 13:25:00,46.23,46.24,46.18,46.18,15700.0,30.8492,30.8559,30.8158,30.8158,15700.0
2008-01-16 13:30:00,46.16,46.23,46.12,46.15,33200.0,30.8025,30.8492,30.7758,30.7958,33200.0
2008-01-16 13:35:00,46.15,46.24,46.11,46.13,82900.0,30.7958,30.8559,30.7691,30.7825,82900.0
2008-01-16 13:40:00,46.12,46.21,46.08,46.21,35200.0,30.7758,30.8358,30.7491,30.8358,35200.0
2008-01-16 13:45:00,46.18,46.2,46.02,46.02,28800.0,30.8158,30.8292,30.7091,30.7091,28800.0
2008-01-16 13:50:00,46.02,46.13,46.02,46.1,34800.0,30.7091,30.7825,30.7091,30.7624,34800.0
2008-01-16 13:55:00,46.12,46.18,46.1,46.15,31300.0,30.7758,30.8158,30.7624,30.7958,31300.0
2008-01-16 14:00:00,46.14,46.2,46.08,46.2,76600.0,30.7891,30.8292,30.7491,30.8292,76600.0
2008-01-16 14:05:00,46.19,46.2,46.15,46.17,129000.0,30.8225,30.8292,30.7958,30.8091,129000.0
2008-01-16 14:10:00,46.16,46.18,46.12,46.13,91300.0,30.8025,30.8158,30.7758,30.7825,91300.0
2008-01-16 14:15:00,46.14,46.18,46.04,46.07,39200.0,30.7891,30.8158,30.7224,30.7424,39200.0
2008-01-16 14:20:00,46.05,46.17,46.05,46.1,46500.0,30.7291,30.8091,30.7291,30.7624,46500.0
2008-01-16 14:25:00,46.09,46.41,46.04,46.4,41100.0,30.7558,30.9693,30.7224,30.9626,41100.0
2008-01-16 14:30:00,46.4,46.63,46.39,46.6,49000.0,30.9626,31.1161,30.956,31.0961,49000.0
2008-01-16 14:35:00,46.6,46.69,46.56,46.63,67100.0,31.0961,31.1561,31.0694,31.1161,67100.0
2008-01-16 14:40:00,46.63,46.64,46.43,46.57,99000.0,31.1161,31.1228,30.9826,31.0761,99000.0
2008-01-16 14:45:00,46.56,46.66,46.55,46.62,27600.0,31.0694,31.1361,31.0627,31.1094,27600.0
2008-01-16 14:50:00,46.62,46.66,46.5,46.54,38900.0,31.1094,31.1361,31.0294,31.056,38900.0
2008-01-16 14:55:00,46.53,46.54,46.38,46.4,44800.0,31.0494,31.056,30.9493,30.9626,44800.0
2008-01-16 15:00:00,46.42,46.49,46.36,46.43,56800.0,30.976,31.0227,30.9359,30.9826,56800.0
2008-01-16 15:05:00,46.43,46.54,46.36,46.51,46900.0,30.9826,31.056,30.9359,31.036,46900.0
2008-01-16 15:10:00,46.5,46.53,46.44,46.53,51100.0,31.0294,31.0494,30.9893,31.0494,51100.0
2008-01-16 15:15:00,46.54,46.7,46.54,46.58,55900.0,31.056,31.1628,31.056,31.0827,55900.0
2008-01-16 15:20:00,46.59,46.59,46.41,46.43,86600.0,31.0894,31.0894,30.9693,30.9826,86600.0
2008-01-16 15:25:00,46.42,46.55,46.37,46.55,37300.0,30.976,31.0627,30.9426,31.0627,37300.0
2008-01-16 15:30:00,46.47,46.66,46.47,46.58,64400.0,31.0093,31.1361,31.0093,31.0827,64400.0
2008-01-16 15:35:00,46.57,46.62,46.28,46.28,68100.0,31.0761,31.1094,30.8826,30.8826,68100.0
2008-01-16 15:40:00,46.28,46.31,46.1,46.14,92200.0,30.8826,30.9026,30.7624,30.7891,92200.0
2008-01-16 15:45:00,46.13,46.22,46.09,46.13,84400.0,30.7825,30.8425,30.7558,30.7825,84400.0
2008-01-16 15:50:00,46.14,46.25,46.09,46.19,122200.0,30.7891,30.8625,30.7558,30.8225,122200.0
2008-01-16 15:55:00,46.19,46.31,46.17,46.21,186200.0,30.8225,30.9026,30.8091,30.8358,186200.0
2008-01-17 09:30:00,46.25,46.77,46.22,46.56,58100.0,30.8625,31.2095,30.8425,31.0694,58100.0
2008-01-17 09:35:00,46.54,46.58,46.44,46.51,33900.0,31.056,31.0827,30.9893,31.036,33900.0
2008-01-17 09:40:00,46.51,46.72,46.45,46.66,49600.0,31.036,31.1762,30.996,31.1361,49600.0
2008-01-17 09:45:00,46.69,46.75,46.57,46.68,34400.0,31.1561,31.1962,31.0761,31.1495,34400.0
2008-01-17 09:50:00,46.68,46.71,46.48,46.62,31600.0,31.1495,31.1695,31.016,31.1094,31600.0
2008-01-17 09:55:00,46.62,46.7,46.56,46.64,37300.0,31.1094,31.1628,31.0694,31.1228,37300.0
2008-01-17 10:00:00,46.62,46.63,46.12,46.19,86100.0,31.1094,31.1161,30.7758,30.8225,86100.0
2008-01-17 10:05:00,46.19,46.42,46.16,46.42,45900.0,30.8225,30.976,30.8025,30.976,45900.0
2008-01-17 10:10:00,46.42,46.48,46.26,46.36,44900.0,30.976,31.016,30.8692,30.9359,44900.0
2008-01-17 10:15:00,46.35,46.35,45.76,45.76,54600.0,30.9293,30.9293,30.5356,30.5356,54600.0
2008-01-17 10:20:00,45.75,46.08,45.7,46.06,51200.0,30.5289,30.7491,30.4955,30.7357,51200.0
2008-01-17 10:25:00,46.06,46.1,46.0,46.03,23900.0,30.7357,30.7624,30.6957,30.7157,23900.0
2008-01-17 10:30:00,46.01,46.03,45.66,45.68,50700.0,30.7024,30.7157,30.4688,30.4822,50700.0
2008-01-17 10:35:00,45.67,45.96,45.63,45.91,40200.0,30.4755,30.669,30.4488,30.6357,40200.0
2008-01-17 10:40:00,45.89,46.18,45.83,46.14,41900.0,30.6223,30.8158,30.5823,30.7891,41900.0
2008-01-17 10:45:00,46.1,46.21,46.07,46.21,16200.0,30.7624,30.8358,30.7424,30.8358,16200.0
2008-01-17 10:50:00,46.19,46.19,45.99,46.18,33600.0,30.8225,30.8225,30.689,30.8158,33600.0
2008-01-17 10:55:00,46.18,46.27,46.02,46.07,25600.0,30.8158,30.8759,30.7091,30.7424,25600.0
2008-01-17 11:00:00,46.07,46.29,46.02,46.14,23800.0,30.7424,30.8892,30.7091,30.7891,23800.0
2008-01-17 11:05:00,46.15,46.24,46.08,46.12,26400.0,30.7958,30.8559,30.7491,30.7758,26400.0
2008-01-17 11:10:00,46.1,46.15,46.05,46.11,18400.0,30.7624,30.7958,30.7291,30.7691,18400.0
2008-01-17 11:15:00,46.1,46.1,45.96,46.06,19900.0,30.7624,30.7624,30.669,30.7357,19900.0
2008-01-17 11:20:00,46.05,46.07,45.9,45.93,35800.0,30.7291,30.7424,30.629,30.649,35800.0
2008-01-17 11:25:00,45.91,46.02,45.87,46.02,30400.0,30.6357,30.7091,30.609,30.7091,30400.0
2008-01-17 11:30:00,46.02,46.1,46.02,46.07,22700.0,30.7091,30.7624,30.7091,30.7424,22700.0
2008-01-17 11:35:00,46.1,46.21,46.08,46.11,20600.0,30.7624,30.8358,30.7491,30.7691,20600.0
2008-01-17 11:40:00,46.11,46.13,45.99,46.02,30400.0,30.7691,30.7825,30.689,30.7091,30400.0
2008-01-17 11:45:00,46.0,46.04,45.95,45.97,22000.0,30.6957,30.7224,30.6623,30.6757,22000.0
2008-01-17 11:50:00,45.97,46.01,45.78,45.78,31200.0,30.6757,30.7024,30.5489,30.5489,31200.0
2008-01-17 11:55:00,45.76,45.85,45.68,45.79,27600.0,30.5356,30.5956,30.4822,30.5556,27600.0
2008-01-17 12:00:00,45.79,45.8,45.66,45.74,25200.0,30.5556,30.5622,30.4688,30.5222,25200.0
2008-01-17 12:05:00,45.73,45.85,45.71,45.72,26500.0,30.5155,30.5956,30.5022,30.5089,26500.0
2008-01-17 12:10:00,45.72,45.78,45.63,45.77,43900.0,30.5089,30.5489,30.4488,30.5422,43900.0
2008-01-17 12:15:00,45.77,45.78,45.72,45.75,26400.0,30.5422,30.5489,30.5089,30.5289,26400.0
2008-01-17 12:20:00,45.75,45.76,45.56,45.56,33000.0,30.5289,30.5356,30.4021,30.4021,33000.0
2008-01-17 12:25:00,45.56,45.65,45.54,45.65,34800.0,30.4021,30.4622,30.3887,30.4622,34800.0
2008-01-17 12:30:00,45.65,45.72,45.59,45.61,42900.0,30.4622,30.5089,30.4221,30.4355,42900.0
2008-01-17 12:35:00,45.62,45.71,45.58,45.64,49400.0,30.4421,30.5022,30.4154,30.4555,49400.0
2008-01-17 12:40:00,45.66,45.7,45.5,45.51,43700.0,30.4688,30.4955,30.3621,30.3687,43700.0
2008-01-17 12:45:00,45.51,45.65,45.47,45.54,36300.0,30.3687,30.4622,30.342,30.3887,36300.0
2008-01-17 12:50:00,45.54,45.58,45.38,45.38,18100.0,30.3887,30.4154,30.282,30.282,18100.0
2008-01-17 12:55:00,45.39,45.53,45.38,45.52,15500.0,30.2887,30.3821,30.282,30.3754,15500.0
2008-01-17 13:00:00,45.52,45.52,45.41,45.44,17600.0,30.3754,30.3754,30.302,30.322,17600.0
2008-01-17 13:05:00,45.43,45.64,45.43,45.62,40100.0,30.3153,30.4555,30.3153,30.4421,40100.0
2008-01-17 13:10:00,45.64,45.74,45.5,45.7,20500.0,30.4555,30.5222,30.3621,30.4955,20500.0
2008-01-17 13:15:00,45.7,45.84,45.69,45.7,44600.0,30.4955,30.5889,30.4888,30.4955,44600.0
2008-01-17 13:20:00,45.73,45.79,45.55,45.55,18500.0,30.5155,30.5556,30.3954,30.3954,18500.0
2008-01-17 13:25:00,45.54,45.6,45.5,45.53,18400.0,30.3887,30.4288,30.3621,30.3821,18400.0
2008-01-17 13:30:00,45.55,45.65,45.55,45.58,17200.0,30.3954,30.4622,30.3954,30.4154,17200.0
2008-01-17 13:35:00,45.57,45.6,45.42,45.44,30400.0,30.4088,30.4288,30.3087,30.322,30400.0
2008-01-17 13:40:00,45.46,45.57,45.43,45.49,30200.0,30.3354,30.4088,30.3153,30.3554,30200.0
2008-01-17 13:45:00,45.47,45.47,45.23,45.3,38200.0,30.342,30.342,30.1819,30.2286,38200.0
2008-01-17 13:50:00,45.3,45.31,45.14,45.14,44300.0,30.2286,30.2353,30.1218,30.1218,44300.0
2008-01-17 13:55:00,45.13,45.24,45.07,45.11,49900.0,30.1152,30.1886,30.0751,30.1018,49900.0
2008-01-17 14:00:00,45.12,45.22,45.1,45.16,73800.0,30.1085,30.1752,30.0951,30.1352,73800.0
2008-01-17 14:05:00,45.17,45.27,45.08,45.08,70400.0,30.1418,30.2086,30.0818,30.0818,70400.0
2008-01-17 14:10:00,45.09,45.17,45.05,45.09,37800.0,30.0885,30.1418,30.0618,30.0885,37800.0
2008-01-17 14:15:00,45.06,45.06,44.9,44.96,64000.0,30.0684,30.0684,29.9617,30.0017,64000.0
2008-01-17 14:20:00,44.98,45.0,44.89,44.92,58300.0,30.0151,30.0284,29.955,29.975,58300.0
2008-01-17 14:25:00,44.94,45.0,44.85,44.87,112400.0,29.9884,30.0284,29.9283,29.9417,112400.0
2008-01-17 14:30:00,44.88,44.94,44.84,44.86,37900.0,29.9483,29.9884,29.9216,29.935,37900.0
2008-01-17 14:35:00,44.85,44.92,44.82,44.85,49100.0,29.9283,29.975,29.9083,29.9283,49100.0
2008-01-17 14:40:00,44.84,44.87,44.8,44.82,51200.0,29.9216,29.9417,29.8949,29.9083,51200.0
2008-01-17 14:45:00,44.82,45.02,44.8,45.0,76800.0,29.9083,30.0418,29.8949,30.0284,76800.0
2008-01-17 14:50:00,45.0,45.16,44.96,45.11,78100.0,30.0284,30.1352,30.0017,30.1018,78100.0
2008-01-17 14:55:00,45.11,45.14,44.96,44.98,75500.0,30.1018,30.1218,30.0017,30.0151,75500.0
2008-01-17 15:00:00,44.98,45.03,44.93,45.02,62900.0,30.0151,30.0484,29.9817,30.0418,62900.0
2008-01-17 15:05:00,45.02,45.36,44.97,45.34,102000.0,30.0418,30.2686,30.0084,30.2553,102000.0
2008-01-17 15:10:00,45.33,45.4,45.23,45.25,178700.0,30.2486,30.2953,30.1819,30.1952,178700.0
2008-01-17 15:15:00,45.25,45.3,45.17,45.29,98400.0,30.1952,30.2286,30.1418,30.2219,98400.0
2008-01-17 15:20:00,45.29,45.3,45.13,45.18,154600.0,30.2219,30.2286,30.1152,30.1485,154600.0
2008-01-17 15:25:00,45.18,45.21,45.07,45.07,81800.0,30.1485,30.1685,30.0751,30.0751,81800.0
2008-01-17 15:30:00,45.07,45.08,44.87,44.93,83600.0,30.0751,30.0818,29.9417,29.9817,83600.0
2008-01-17 15:35:00,44.94,45.03,44.87,44.92,192800.0,29.9884,30.0484,29.9417,29.975,192800.0
2008-01-17 15:40:00,44.91,45.09,44.83,44.84,230900.0,29.9684,30.0885,29.915,29.9216,230900.0
2008-01-17 15:45:00,44.83,44.98,44.78,44.92,220900.0,29.915,30.0151,29.8816,29.975,220900.0
2008-01-17 15:50:00,44.92,45.0,44.86,44.87,199100.0,29.975,30.0284,29.935,29.9417,199100.0
2008-01-17 15:55:00,44.87,44.93,44.84,44.9,196100.0,29.9417,29.9817,29.9216,29.9617,196100.0
2008-01-18 09:30:00,45.16,45.78,45.04,45.21,312400.0,30.1352,30.5489,30.0551,30.1685,312400.0
2008-01-18 09:35:00,45.16,45.39,45.1,45.24,87800.0,30.1352,30.2887,30.0951,30.1886,87800.0
2008-01-18 09:40:00,45.26,45.33,45.17,45.23,71000.0,30.2019,30.2486,30.1418,30.1819,71000.0
2008-01-18 09:45:00,45.23,45.25,44.9,44.97,67900.0,30.1819,30.1952,29.9617,30.0084,67900.0
2008-01-18 09:50:00,44.93,45.02,44.8,44.89,71700.0,29.9817,30.0418,29.8949,29.955,71700.0
2008-01-18 09:55:00,44.87,45.04,44.79,44.88,86000.0,29.9417,30.0551,29.8883,29.9483,86000.0
2008-01-18 10:00:00,44.88,45.26,44.88,45.11,109500.0,29.9483,30.2019,29.9483,30.1018,109500.0
2008-01-18 10:05:00,45.04,45.29,44.93,45.27,49300.0,30.0551,30.2219,29.9817,30.2086,49300.0
2008-01-18 10:10:00,45.29,45.56,45.25,45.43,48800.0,30.2219,30.4021,30.1952,30.3153,48800.0
2008-01-18 10:15:00,45.43,45.48,45.3,45.41,58700.0,30.3153,30.3487,30.2286,30.302,58700.0
2008-01-18 10:20:00,45.4,45.5,45.35,45.46,35200.0,30.2953,30.3621,30.262,30.3354,35200.0
2008-01-18 10:25:00,45.49,45.5,45.24,45.29,42200.0,30.3554,30.3621,30.1886,30.2219,42200.0
2008-01-18 10:30:00,45.3,45.35,45.24,45.24,27800.0,30.2286,30.262,30.1886,30.1886,27800.0
2008-01-18 10:35:00,45.26,45.28,45.06,45.1,62300.0,30.2019,30.2153,30.0684,30.0951,62300.0
2008-01-18 10:40:00,45.1,45.19,44.94,44.97,60100.0,30.0951,30.1552,29.9884,30.0084,60100.0
2008-01-18 10:45:00,44.99,45.13,44.99,45.07,29300.0,30.0217,30.1152,30.0217,30.0751,29300.0
2008-01-18 10:50:00,45.06,45.18,44.78,44.87,38800.0,30.0684,30.1485,29.8816,29.9417,38800.0
2008-01-18 10:55:00,44.87,45.17,44.77,45.01,30500.0,29.9417,30.1418,29.8749,30.0351,30500.0
2008-01-18 11:00:00,45.03,45.1,44.88,44.96,28900.0,30.0484,30.0951,29.9483,30.0017,28900.0
2008-01-18 11:05:00,44.93,44.94,44.74,44.74,19500.0,29.9817,29.9884,29.8549,29.8549,19500.0
2008-01-18 11:10:00,44.74,44.81,44.65,44.65,28100.0,29.8549,29.9016,29.7949,29.7949,28100.0
2008-01-18 11:15:00,44.65,44.82,44.55,44.75,84500.0,29.7949,29.9083,29.7281,29.8616,84500.0
2008-01-18 11:20:00,44.74,44.77,44.45,44.56,36500.0,29.8549,29.8749,29.6614,29.7348,36500.0
2008-01-18 11:25:00,44.54,44.7,44.54,44.57,39600.0,29.7215,29.8282,29.7215,29.7415,39600.0
2008-01-18 11:30:00,44.55,44.65,44.54,44.55,43400.0,29.7281,29.7949,29.7215,29.7281,43400.0
2008-01-18 11:35:00,44.57,44.7,44.45,44.53,64300.0,29.7415,29.8282,29.6614,29.7148,64300.0
2008-01-18 11:40:00,44.53,44.53,44.3,44.33,79400.0,29.7148,29.7148,29.5613,29.5813,79400.0
2008-01-18 11:45:00,44.33,44.36,44.1,44.15,41000.0,29.5813,29.6013,29.4278,29.4612,41000.0
2008-01-18 11:50:00,44.16,44.27,44.13,44.25,43000.0,29.4679,29.5413,29.4479,29.5279,43000.0
2008-01-18 11:55:00,44.23,44.25,43.82,43.88,75100.0,29.5146,29.5279,29.241,29.281,75100.0
2008-01-18 12:00:00,43.88,44.18,43.84,44.15,77300.0,29.281,29.4812,29.2543,29.4612,77300.0
2008-01-18 12:05:00,44.15,44.19,43.99,44.11,49900.0,29.4612,29.4879,29.3544,29.4345,49900.0
2008-01-18 12:10:00,44.07,44.43,44.07,44.35,54900.0,29.4078,29.648,29.4078,29.5947,54900.0
2008-01-18 12:15:00,44.38,44.56,44.29,44.49,125600.0,29.6147,29.7348,29.5546,29.6881,125600.0
2008-01-18 12:20:00,44.49,44.58,44.38,44.57,32700.0,29.6881,29.7481,29.6147,29.7415,32700.0
2008-01-18 12:25:00,44.57,44.86,44.55,44.79,166100.0,29.7415,29.935,29.7281,29.8883,166100.0
2008-01-18 12:30:00,44.81,44.95,44.6,44.61,68100.0,29.9016,29.995,29.7615,29.7682,68100.0
2008-01-18 12:35:00,44.61,44.65,44.31,44.36,60700.0,29.7682,29.7949,29.568,29.6013,60700.0
2008-01-18 12:40:00,44.38,44.47,44.22,44.34,68500.0,29.6147,29.6747,29.5079,29.588,68500.0
2008-01-18 12:45:00,44.33,44.46,44.31,44.45,84300.0,29.5813,29.6681,29.568,29.6614,84300.0
2008-01-18 12:50:00,44.44,44.46,44.33,44.33,38400.0,29.6547,29.6681,29.5813,29.5813,38400.0
2008-01-18 12:55:00,44.34,44.45,44.09,44.17,67000.0,29.588,29.6614,29.4212,29.4746,67000.0
2008-01-18 13:00:00,44.17,44.45,44.07,44.36,37000.0,29.4746,29.6614,29.4078,29.6013,37000.0
2008-01-18 13:05:00,44.36,44.43,44.3,44.31,37300.0,29.6013,29.648,29.5613,29.568,37300.0
2008-01-18 13:10:00,44.31,44.34,44.2,44.27,32800.0,29.568,29.588,29.4946,29.5413,32800.0
2008-01-18 13:15:00,44.26,44.35,44.17,44.21,71900.0,29.5346,29.5947,29.4746,29.5012,71900.0
2008-01-18 13:20:00,44.21,44.42,44.18,44.42,45300.0,29.5012,29.6414,29.4812,29.6414,45300.0
2008-01-18 13:25:00,44.42,44.44,44.36,44.43,20800.0,29.6414,29.6547,29.6013,29.648,20800.0
2008-01-18 13:30:00,44.43,44.55,44.37,44.39,50200.0,29.648,29.7281,29.608,29.6214,50200.0
2008-01-18 13:35:00,44.4,44.4,44.29,44.29,21000.0,29.628,29.628,29.5546,29.5546,21000.0
2008-01-18 13:40:00,44.29,44.54,44.2,44.45,67200.0,29.5546,29.7215,29.4946,29.6614,67200.0
2008-01-18 13:45:00,44.45,44.71,44.39,44.44,62000.0,29.6614,29.8349,29.6214,29.6547,62000.0
2008-01-18 13:50:00,44.43,44.48,44.38,44.42,41900.0,29.648,29.6814,29.6147,29.6414,41900.0
2008-01-18 13:55:00,44.44,44.58,44.44,44.58,35400.0,29.6547,29.7481,29.6547,29.7481,35400.0
2008-01-18 14:00:00,44.58,44.62,44.2,44.37,151100.0,29.7481,29.7748,29.4946,29.608,151100.0
2008-01-18 14:05:00,44.36,44.46,44.28,44.32,77600.0,29.6013,29.6681,29.548,29.5746,77600.0
2008-01-18 14:10:00,44.32,44.32,44.21,44.27,47400.0,29.5746,29.5746,29.5012,29.5413,47400.0
2008-01-18 14:15:00,44.29,44.42,44.26,44.37,50600.0,29.5546,29.6414,29.5346,29.608,50600.0
2008-01-18 14:20:00,44.38,44.39,44.23,44.33,65400.0,29.6147,29.6214,29.5146,29.5813,65400.0
2008-01-18 14:25:00,44.32,44.37,44.18,44.32,61200.0,29.5746,29.608,29.4812,29.5746,61200.0
2008-01-18 14:30:00,44.32,44.35,44.04,44.15,114400.0,29.5746,29.5947,29.3878,29.4612,114400.0
2008-01-18 14:35:00,44.14,44.37,44.1,44.24,53000.0,29.4545,29.608,29.4278,29.5213,53000.0
2008-01-18 14:40:00,44.22,44.27,44.15,44.17,56000.0,29.5079,29.5413,29.4612,29.4746,56000.0
2008-01-18 14:45:00,44.17,44.29,44.01,44.11,85000.0,29.4746,29.5546,29.3678,29.4345,85000.0
2008-01-18 14:50:00,44.1,44.32,44.05,44.21,111300.0,29.4278,29.5746,29.3945,29.5012,111300.0
2008-01-18 14:55:00,44.2,44.36,44.07,44.34,132300.0,29.4946,29.6013,29.4078,29.588,132300.0
2008-01-18 15:00:00,44.34,44.42,44.06,44.28,111600.0,29.588,29.6414,29.4011,29.548,111600.0
2008-01-18 15:05:00,44.3,44.43,44.23,44.33,103500.0,29.5613,29.648,29.5146,29.5813,103500.0
2008-01-18 15:10:00,44.37,44.39,44.14,44.16,80300.0,29.608,29.6214,29.4545,29.4679,80300.0
2008-01-18 15:15:00,44.18,44.22,44.03,44.1,82900.0,29.4812,29.5079,29.3811,29.4278,82900.0
2008-01-18 15:20:00,44.1,44.22,43.96,44.04,112500.0,29.4278,29.5079,29.3344,29.3878,112500.0
2008-01-18 15:25:00,44.04,44.1,43.94,43.95,101600.0,29.3878,29.4278,29.3211,29.3277,101600.0
2008-01-18 15:30:00,43.95,44.03,43.9,43.95,144800.0,29.3277,29.3811,29.2944,29.3277,144800.0
2008-01-18 15:35:00,43.95,44.09,43.91,44.03,118500.0,29.3277,29.4212,29.3011,29.3811,118500.0
2008-01-18 15:40:00,44.04,44.11,43.91,44.1,190400.0,29.3878,29.4345,29.3011,29.4278,190400.0
2008-01-18 15:45:00,44.1,44.37,44.0,44.37,364900.0,29.4278,29.608,29.3611,29.608,364900.0
2008-01-18 15:50:00,44.35,44.36,44.23,44.32,155500.0,29.5947,29.6013,29.5146,29.5746,155500.0
2008-01-18 15:55:00,44.32,44.39,44.2,44.23,172900.0,29.5746,29.6214,29.4946,29.5146,172900.0
2008-01-22 09:30:00,41.36,43.4,41.36,43.4,173500.0,27.5994,28.9607,27.5994,28.9607,173500.0
2008-01-22 09:35:00,43.36,43.8,41.6,43.65,173100.0,28.934,29.2277,27.7596,29.1276,173100.0
2008-01-22 09:40:00,43.66,43.88,41.76,43.88,119100.0,29.1342,29.281,27.8664,29.281,119100.0
2008-01-22 09:45:00,43.88,45.1,43.85,44.99,189900.0,29.281,30.0951,29.261,30.0217,189900.0
2008-01-22 09:50:00,44.98,45.14,44.17,44.45,235800.0,30.0151,30.1218,29.4746,29.6614,235800.0
2008-01-22 09:55:00,44.41,44.63,43.83,44.34,158500.0,29.6347,29.7815,29.2477,29.588,158500.0
2008-01-22 10:00:00,44.32,44.62,44.22,44.56,113100.0,29.5746,29.7748,29.5079,29.7348,113100.0
2008-01-22 10:05:00,44.54,45.16,44.54,45.14,197600.0,29.7215,30.1352,29.7215,30.1218,197600.0
2008-01-22 10:10:00,45.15,45.22,44.3,44.3,137000.0,30.1285,30.1752,29.5613,29.5613,137000.0
2008-01-22 10:15:00,44.34,44.73,44.11,44.71,145900.0,29.588,29.8482,29.4345,29.8349,145900.0
2008-01-22 10:20:00,44.69,45.24,44.56,45.2,95900.0,29.8215,30.1886,29.7348,30.1619,95900.0
2008-01-22 10:25:00,45.24,45.3,44.67,44.81,95700.0,30.1886,30.2286,29.8082,29.9016,95700.0
2008-01-22 10:30:00,44.81,44.94,44.47,44.89,98800.0,29.9016,29.9884,29.6747,29.955,98800.0
2008-01-22 10:35:00,44.9,45.17,44.88,45.13,118800.0,29.9617,30.1418,29.9483,30.1152,118800.0
2008-01-22 10:40:00,45.13,45.16,44.95,44.96,88100.0,30.1152,30.1352,29.995,30.0017,88100.0
2008-01-22 10:45:00,44.94,44.95,44.45,44.48,116000.0,29.9884,29.995,29.6614,29.6814,116000.0
2008-01-22 10:50:00,44.46,44.56,44.42,44.46,113200.0,29.6681,29.7348,29.6414,29.6681,113200.0
2008-01-22 10:55:00,44.46,44.52,44.19,44.4,85800.0,29.6681,29.7081,29.4879,29.628,85800.0
2008-01-22 11:00:00,44.4,44.62,44.38,44.52,68000.0,29.628,29.7748,29.6147,29.7081,68000.0
2008-01-22 11:05:00,44.53,44.84,44.48,44.82,72300.0,29.7148,29.9216,29.6814,29.9083,72300.0
2008-01-22 11:10:00,44.84,44.98,44.42,44.57,113700.0,29.9216,30.0151,29.6414,29.7415,113700.0
2008-01-22 11:15:00,44.59,44.62,44.41,44.58,66100.0,29.7548,29.7748,29.6347,29.7481,66100.0
2008-01-22 11:20:00,44.58,44.61,44.12,44.28,73000.0,29.7481,29.7682,29.4412,29.548,73000.0
2008-01-22 11:25:00,44.29,44.49,44.18,44.18,30200.0,29.5546,29.6881,29.4812,29.4812,30200.0
2008-01-22 11:30:00,44.19,44.25,43.9,43.96,77500.0,29.4879,29.5279,29.2944,29.3344,77500.0
2008-01-22 11:35:00,43.96,44.27,43.82,43.94,104100.0,29.3344,29.5413,29.241,29.3211,104100.0
2008-01-22 11:40:00,43.93,44.1,43.79,43.87,94600.0,29.3144,29.4278,29.221,29.2744,94600.0
2008-01-22 11:45:00,43.86,44.08,43.67,44.06,104900.0,29.2677,29.4145,29.1409,29.4011,104900.0
2008-01-22 11:50:00,44.05,44.34,44.03,44.2,44300.0,29.3945,29.588,29.3811,29.4946,44300.0
2008-01-22 11:55:00,44.19,44.35,44.01,44.17,49300.0,29.4879,29.5947,29.3678,29.4746,49300.0
2008-01-22 12:00:00,44.18,44.35,44.16,44.26,54500.0,29.4812,29.5947,29.4679,29.5346,54500.0
2008-01-22 12:05:00,44.26,44.57,44.22,44.55,63100.0,29.5346,29.7415,29.5079,29.7281,63100.0
2008-01-22 12:10:00,44.56,44.6,44.29,44.29,55600.0,29.7348,29.7615,29.5546,29.5546,55600.0
2008-01-22 12:15:00,44.3,44.35,44.21,44.23,58000.0,29.5613,29.5947,29.5012,29.5146,58000.0
2008-01-22 12:20:00,44.22,44.49,44.12,44.38,82100.0,29.5079,29.6881,29.4412,29.6147,82100.0
2008-01-22 12:25:00,44.38,44.58,44.32,44.4,51500.0,29.6147,29.7481,29.5746,29.628,51500.0
2008-01-22 12:30:00,44.39,44.39,43.95,44.16,93400.0,29.6214,29.6214,29.3277,29.4679,93400.0
2008-01-22 12:35:00,44.12,44.35,44.07,44.31,40000.0,29.4412,29.5947,29.4078,29.568,40000.0
2008-01-22 12:40:00,44.3,44.32,44.1,44.29,58600.0,29.5613,29.5746,29.4278,29.5546,58600.0
2008-01-22 12:45:00,44.28,44.41,44.28,44.31,24800.0,29.548,29.6347,29.548,29.568,24800.0
2008-01-22 12:50:00,44.31,44.54,44.31,44.5,42500.0,29.568,29.7215,29.568,29.6948,42500.0
2008-01-22 12:55:00,44.49,44.8,44.45,44.65,73700.0,29.6881,29.8949,29.6614,29.7949,73700.0
2008-01-22 13:00:00,44.63,44.66,44.51,44.65,62500.0,29.7815,29.8015,29.7014,29.7949,62500.0
2008-01-22 13:05:00,44.62,44.72,44.5,44.66,42400.0,29.7748,29.8416,29.6948,29.8015,42400.0
2008-01-22 13:10:00,44.63,44.7,44.5,44.5,52800.0,29.7815,29.8282,29.6948,29.6948,52800.0
2008-01-22 13:15:00,44.5,44.54,44.37,44.46,49700.0,29.6948,29.7215,29.608,29.6681,49700.0
2008-01-22 13:20:00,44.47,44.66,44.46,44.61,45600.0,29.6747,29.8015,29.6681,29.7682,45600.0
2008-01-22 13:25:00,44.63,44.64,44.3,44.41,39800.0,29.7815,29.7882,29.5613,29.6347,39800.0
2008-01-22 13:30:00,44.41,44.6,44.38,44.55,59100.0,29.6347,29.7615,29.6147,29.7281,59100.0
2008-01-22 13:35:00,44.55,44.75,44.54,44.67,65700.0,29.7281,29.8616,29.7215,29.8082,65700.0
2008-01-22 13:40:00,44.67,44.79,44.58,44.69,66600.0,29.8082,29.8883,29.7481,29.8215,66600.0
2008-01-22 13:45:00,44.68,44.75,44.47,44.63,71600.0,29.8149,29.8616,29.6747,29.7815,71600.0
2008-01-22 13:50:00,44.61,44.67,44.41,44.56,91700.0,29.7682,29.8082,29.6347,29.7348,91700.0
2008-01-22 13:55:00,44.55,44.63,44.37,44.59,68600.0,29.7281,29.7815,29.608,29.7548,68600.0
2008-01-22 14:00:00,44.6,44.64,44.4,44.47,60800.0,29.7615,29.7882,29.628,29.6747,60800.0
2008-01-22 14:05:00,44.45,44.55,44.39,44.52,49200.0,29.6614,29.7281,29.6214,29.7081,49200.0
2008-01-22 14:10:00,44.51,44.62,44.45,44.52,66500.0,29.7014,29.7748,29.6614,29.7081,66500.0
2008-01-22 14:15:00,44.52,44.58,44.46,44.52,87000.0,29.7081,29.7481,29.6681,29.7081,87000.0
2008-01-22 14:20:00,44.52,44.54,44.38,44.54,56500.0,29.7081,29.7215,29.6147,29.7215,56500.0
2008-01-22 14:25:00,44.51,44.6,44.36,44.39,68600.0,29.7014,29.7615,29.6013,29.6214,68600.0
2008-01-22 14:30:00,44.41,44.55,44.39,44.49,135700.0,29.6347,29.7281,29.6214,29.6881,135700.0
2008-01-22 14:35:00,44.49,44.54,44.42,44.43,101900.0,29.6881,29.7215,29.6414,29.648,101900.0
2008-01-22 14:40:00,44.43,44.69,44.38,44.66,104000.0,29.648,29.8215,29.6147,29.8015,104000.0
2008-01-22 14:45:00,44.65,44.79,44.64,44.7,100100.0,29.7949,29.8883,29.7882,29.8282,100100.0
2008-01-22 14:50:00,44.71,44.99,44.59,44.98,165600.0,29.8349,30.0217,29.7548,30.0151,165600.0
2008-01-22 14:55:00,44.98,45.19,44.88,45.07,167900.0,30.0151,30.1552,29.9483,30.0751,167900.0
2008-01-22 15:00:00,45.08,45.12,45.0,45.05,91000.0,30.0818,30.1085,30.0284,30.0618,91000.0
2008-01-22 15:05:00,45.02,45.34,44.99,45.27,158500.0,30.0418,30.2553,30.0217,30.2086,158500.0
2008-01-22 15:10:00,45.26,45.27,44.95,45.0,132800.0,30.2019,30.2086,29.995,30.0284,132800.0
2008-01-22 15:15:00,44.99,45.11,44.95,45.08,104200.0,30.0217,30.1018,29.995,30.0818,104200.0
2008-01-22 15:20:00,45.07,45.2,45.03,45.15,75700.0,30.0751,30.1619,30.0484,30.1285,75700.0
2008-01-22 15:25:00,45.15,45.18,44.95,45.13,70100.0,30.1285,30.1485,29.995,30.1152,70100.0
2008-01-22 15:30:00,45.13,45.34,45.09,45.32,105800.0,30.1152,30.2553,30.0885,30.2419,105800.0
2008-01-22 15:35:00,45.33,45.4,45.15,45.23,135000.0,30.2486,30.2953,30.1285,30.1819,135000.0
2008-01-22 15:40:00,45.22,45.38,45.0,45.12,148200.0,30.1752,30.282,30.0284,30.1085,148200.0
2008-01-22 15:45:00,45.12,45.24,44.95,45.08,191100.0,30.1085,30.1886,29.995,30.0818,191100.0
2008-01-22 15:50:00,45.09,45.15,44.91,45.04,168800.0,30.0885,30.1285,29.9684,30.0551,168800.0
2008-01-22 15:55:00,45.03,45.31,44.99,45.27,203700.0,30.0484,30.2353,30.0217,30.2086,203700.0
2008-01-23 09:30:00,45.3,46.8,45.02,45.08,288600.0,30.2286,31.2295,30.0418,30.0818,288600.0
2008-01-23 09:35:00,45.07,45.9,44.38,44.86,837700.0,30.0751,30.629,29.6147,29.935,837700.0
2008-01-23 09:40:00,44.84,45.81,44.49,45.7,454000.0,29.9216,30.5689,29.6881,30.4955,454000.0
2008-01-23 09:45:00,45.66,45.92,45.43,45.77,229800.0,30.4688,30.6423,30.3153,30.5422,229800.0
2008-01-23 09:50:00,45.76,46.34,45.73,46.25,280900.0,30.5356,30.9226,30.5155,30.8625,280900.0
2008-01-23 09:55:00,46.25,47.55,46.22,47.55,311100.0,30.8625,31.73,30.8425,31.73,311100.0
2008-01-23 10:00:00,47.5,47.83,47.28,47.29,342400.0,31.6967,31.9169,31.5498,31.5565,342400.0
2008-01-23 10:05:00,47.28,47.79,47.04,47.58,305000.0,31.5498,31.8902,31.3897,31.75,305000.0
2008-01-23 10:10:00,47.6,48.67,47.57,48.51,312900.0,31.7634,32.4774,31.7434,32.3706,312900.0
2008-01-23 10:15:00,48.52,48.93,48.47,48.91,222000.0,32.3773,32.6509,32.3439,32.6375,222000.0
2008-01-23 10:20:00,48.91,49.13,48.5,48.77,265000.0,32.6375,32.7843,32.364,32.5441,265000.0
2008-01-23 10:25:00,48.76,48.85,48.26,48.52,235800.0,32.5374,32.5975,32.2038,32.3773,235800.0
2008-01-23 10:30:00,48.52,48.54,48.3,48.32,169900.0,32.3773,32.3906,32.2305,32.2438,169900.0
2008-01-23 10:35:00,48.32,48.33,47.96,48.1,221000.0,32.2438,32.2505,32.0036,32.097,221000.0
2008-01-23 10:40:00,48.12,48.37,47.85,48.35,203100.0,32.1104,32.2772,31.9302,32.2639,203100.0
2008-01-23 10:45:00,48.35,48.63,48.32,48.51,146100.0,32.2639,32.4507,32.2438,32.3706,146100.0
2008-01-23 10:50:00,48.5,48.65,48.12,48.12,162100.0,32.364,32.464,32.1104,32.1104,162100.0
2008-01-23 10:55:00,48.13,48.36,47.92,47.92,141300.0,32.1171,32.2705,31.9769,31.9769,141300.0
2008-01-23 11:00:00,47.97,48.07,47.81,47.89,139700.0,32.0103,32.077,31.9035,31.9569,139700.0
2008-01-23 11:05:00,47.91,48.09,47.62,47.73,160700.0,31.9702,32.0904,31.7767,31.8501,160700.0
2008-01-23 11:10:00,47.73,48.09,47.73,47.98,113600.0,31.8501,32.0904,31.8501,32.017,113600.0
2008-01-23 11:15:00,47.99,48.12,47.91,48.1,108000.0,32.0236,32.1104,31.9702,32.097,108000.0
2008-01-23 11:20:00,48.1,48.11,47.95,48.01,107000.0,32.097,32.1037,31.9969,32.037,107000.0
2008-01-23 11:25:00,48.01,48.05,47.8,47.83,82000.0,32.037,32.0637,31.8968,31.9169,82000.0
2008-01-23 11:30:00,47.84,47.87,47.15,47.26,239800.0,31.9235,31.9436,31.4631,31.5365,239800.0
2008-01-23 11:35:00,47.29,47.68,47.17,47.66,67600.0,31.5565,31.8168,31.4764,31.8034,67600.0
2008-01-23 11:40:00,47.69,47.81,47.52,47.66,115000.0,31.8234,31.9035,31.71,31.8034,115000.0
2008-01-23 11:45:00,47.65,47.67,47.4,47.65,138600.0,31.7967,31.8101,31.6299,31.7967,138600.0
2008-01-23 11:50:00,47.64,47.95,47.62,47.77,61200.0,31.7901,31.9969,31.7767,31.8768,61200.0
2008-01-23 11:55:00,47.77,47.89,47.54,47.58,87100.0,31.8768,31.9569,31.7233,31.75,87100.0
2008-01-23 12:00:00,47.58,47.75,47.53,47.6,59700.0,31.75,31.8635,31.7167,31.7634,59700.0
2008-01-23 12:05:00,47.62,48.0,47.47,47.52,517300.0,31.7767,32.0303,31.6766,31.71,517300.0
2008-01-23 12:10:00,47.52,47.71,47.44,47.65,60900.0,31.71,31.8368,31.6566,31.7967,60900.0
2008-01-23 12:15:00,47.66,47.9,47.55,47.82,61200.0,31.8034,31.9636,31.73,31.9102,61200.0
2008-01-23 12:20:00,47.81,47.99,47.76,47.82,58000.0,31.9035,32.0236,31.8702,31.9102,58000.0
2008-01-23 12:25:00,47.82,47.85,47.36,47.38,108000.0,31.9102,31.9302,31.6032,31.6166,108000.0
2008-01-23 12:30:00,47.38,47.5,47.3,47.41,87400.0,31.6166,31.6967,31.5632,31.6366,87400.0
2008-01-23 12:35:00,47.41,47.73,47.2,47.22,109500.0,31.6366,31.8501,31.4965,31.5098,109500.0
2008-01-23 12:40:00,47.21,47.55,47.11,47.11,114200.0,31.5031,31.73,31.4364,31.4364,114200.0
2008-01-23 12:45:00,47.12,47.34,47.0,47.25,88500.0,31.4431,31.5899,31.363,31.5298,88500.0
2008-01-23 12:50:00,47.28,47.55,47.22,47.51,92400.0,31.5498,31.73,31.5098,31.7033,92400.0
2008-01-23 12:55:00,47.54,47.65,47.49,47.58,69600.0,31.7233,31.7967,31.69,31.75,69600.0
2008-01-23 13:00:00,47.53,47.89,47.46,47.61,136500.0,31.7167,31.9569,31.67,31.7701,136500.0
2008-01-23 13:05:00,47.61,47.69,47.45,47.48,41500.0,31.7701,31.8234,31.6633,31.6833,41500.0
2008-01-23 13:10:00,47.47,47.61,47.4,47.43,71500.0,31.6766,31.7701,31.6299,31.6499,71500.0
2008-01-23 13:15:00,47.43,47.86,47.39,47.7,96300.0,31.6499,31.9369,31.6233,31.8301,96300.0
2008-01-23 13:20:00,47.72,47.97,47.67,47.95,72900.0,31.8435,32.0103,31.8101,31.9969,72900.0
2008-01-23 13:25:00,47.97,48.17,47.95,48.04,109300.0,32.0103,32.1437,31.9969,32.057,109300.0
2008-01-23 13:30:00,48.03,48.15,47.83,47.9,56000.0,32.0503,32.1304,31.9169,31.9636,56000.0
2008-01-23 13:35:00,47.91,48.38,47.91,48.3,64900.0,31.9702,32.2839,31.9702,32.2305,64900.0
2008-01-23 13:40:00,48.27,48.3,47.87,48.15,87600.0,32.2105,32.2305,31.9436,32.1304,87600.0
2008-01-23 13:45:00,48.15,48.44,47.97,48.39,92500.0,32.1304,32.3239,32.0103,32.2905,92500.0
2008-01-23 13:50:00,48.39,48.64,48.3,48.47,70100.0,32.2905,32.4574,32.2305,32.3439,70100.0
2008-01-23 13:55:00,48.45,48.64,48.35,48.64,60600.0,32.3306,32.4574,32.2639,32.4574,60600.0
2008-01-23 14:00:00,48.61,48.61,48.45,48.49,47600.0,32.4374,32.4374,32.3306,32.3573,47600.0
2008-01-23 14:05:00,48.48,48.76,48.41,48.75,93300.0,32.3506,32.5374,32.3039,32.5308,93300.0
2008-01-23 14:10:00,48.78,48.9,48.71,48.87,91900.0,32.5508,32.6309,32.5041,32.6109,91900.0
2008-01-23 14:15:00,48.88,48.89,48.72,48.72,64000.0,32.6175,32.6242,32.5108,32.5108,64000.0
2008-01-23 14:20:00,48.71,48.76,48.0,48.17,197600.0,32.5041,32.5374,32.0303,32.1437,197600.0
2008-01-23 14:25:00,48.19,48.3,48.03,48.21,147000.0,32.1571,32.2305,32.0503,32.1704,147000.0
2008-01-23 14:30:00,48.21,48.25,47.85,47.87,129100.0,32.1704,32.1971,31.9302,31.9436,129100.0
2008-01-23 14:35:00,47.88,48.07,47.79,48.05,131900.0,31.9502,32.077,31.8902,32.0637,131900.0
2008-01-23 14:40:00,48.0,48.07,47.95,47.95,129200.0,32.0303,32.077,31.9969,31.9969,129200.0
2008-01-23 14:45:00,47.96,48.05,47.95,47.97,131300.0,32.0036,32.0637,31.9969,32.0103,131300.0
2008-01-23 14:50:00,47.99,48.08,47.96,48.06,88700.0,32.0236,32.0837,32.0036,32.0703,88700.0
2008-01-23 14:55:00,48.06,48.39,48.05,48.39,91700.0,32.0703,32.2905,32.0637,32.2905,91700.0
2008-01-23 15:00:00,48.4,48.88,48.33,48.83,152700.0,32.2972,32.6175,32.2505,32.5842,152700.0
2008-01-23 15:05:00,48.82,48.87,48.72,48.8,141800.0,32.5775,32.6109,32.5108,32.5641,141800.0
2008-01-23 15:10:00,48.81,48.95,48.68,48.9,195100.0,32.5708,32.6642,32.4841,32.6309,195100.0
2008-01-23 15:15:00,48.9,48.9,48.38,48.42,174700.0,32.6309,32.6309,32.2839,32.3106,174700.0
2008-01-23 15:20:00,48.42,49.24,48.32,49.0,280800.0,32.3106,32.8578,32.2438,32.6976,280800.0
2008-01-23 15:25:00,48.99,49.48,48.91,49.45,176700.0,32.6909,33.0179,32.6375,32.9979,176700.0
2008-01-23 15:30:00,49.46,49.74,49.37,49.55,208900.0,33.0046,33.1914,32.9445,33.0646,208900.0
2008-01-23 15:35:00,49.56,50.03,49.54,49.89,144700.0,33.0713,33.3849,33.0579,33.2915,144700.0
2008-01-23 15:40:00,49.88,50.0,49.59,49.74,156200.0,33.2848,33.3649,33.0913,33.1914,156200.0
2008-01-23 15:45:00,49.74,50.0,49.59,49.88,177700.0,33.1914,33.3649,33.0913,33.2848,177700.0
2008-01-23 15:50:00,49.88,50.0,49.73,49.85,139400.0,33.2848,33.3649,33.1847,33.2648,139400.0
2008-01-23 15:55:00,49.86,49.93,49.38,49.46,265700.0,33.2715,33.3182,32.9512,33.0046,265700.0
2008-01-24 09:30:00,49.54,50.43,49.54,50.36,213800.0,33.0579,33.6518,33.0579,33.6051,213800.0
2008-01-24 09:35:00,50.36,50.5,50.2,50.45,153600.0,33.6051,33.6985,33.4984,33.6652,153600.0
2008-01-24 09:40:00,50.5,50.74,50.29,50.61,159600.0,33.6985,33.8587,33.5584,33.772,159600.0
2008-01-24 09:45:00,50.6,50.75,50.53,50.72,133000.0,33.7653,33.8654,33.7186,33.8454,133000.0
2008-01-24 09:50:00,50.7,51.06,50.7,51.06,172200.0,33.832,34.0722,33.832,34.0722,172200.0
2008-01-24 09:55:00,51.06,51.09,50.67,50.83,160300.0,34.0722,34.0923,33.812,33.9188,160300.0
2008-01-24 10:00:00,50.8,51.3,50.77,51.23,147700.0,33.8987,34.2324,33.8787,34.1857,147700.0
2008-01-24 10:05:00,51.21,51.39,50.88,50.92,125400.0,34.1723,34.2924,33.9521,33.9788,125400.0
2008-01-24 10:10:00,50.92,51.25,50.84,50.84,86700.0,33.9788,34.199,33.9254,33.9254,86700.0
2008-01-24 10:15:00,50.84,51.06,50.69,51.0,76300.0,33.9254,34.0722,33.8253,34.0322,76300.0
2008-01-24 10:20:00,50.98,51.06,50.87,50.95,122300.0,34.0189,34.0722,33.9454,33.9988,122300.0
2008-01-24 10:25:00,50.96,51.05,50.75,50.82,76400.0,34.0055,34.0656,33.8654,33.9121,76400.0
2008-01-24 10:30:00,50.82,51.0,50.64,50.9,87100.0,33.9121,34.0322,33.792,33.9655,87100.0
2008-01-24 10:35:00,50.9,51.11,50.75,51.05,57000.0,33.9655,34.1056,33.8654,34.0656,57000.0
2008-01-24 10:40:00,51.06,51.09,50.93,50.93,80100.0,34.0722,34.0923,33.9855,33.9855,80100.0
2008-01-24 10:45:00,50.93,51.14,50.82,50.99,39000.0,33.9855,34.1256,33.9121,34.0255,39000.0
2008-01-24 10:50:00,50.99,50.99,50.76,50.78,71700.0,34.0255,34.0255,33.872,33.8854,71700.0
2008-01-24 10:55:00,50.79,50.93,50.68,50.7,57300.0,33.8921,33.9855,33.8187,33.832,57300.0
2008-01-24 11:00:00,50.68,50.76,50.46,50.54,67800.0,33.8187,33.872,33.6719,33.7252,67800.0
2008-01-24 11:05:00,50.53,50.82,50.5,50.72,40200.0,33.7186,33.9121,33.6985,33.8454,40200.0
2008-01-24 11:10:00,50.75,51.14,50.73,51.02,42800.0,33.8654,34.1256,33.852,34.0455,42800.0
2008-01-24 11:15:00,51.02,51.07,50.68,51.05,43400.0,34.0455,34.0789,33.8187,34.0656,43400.0
2008-01-24 11:20:00,51.05,51.05,50.68,50.81,53000.0,34.0656,34.0656,33.8187,33.9054,53000.0
2008-01-24 11:25:00,50.8,50.82,50.62,50.73,63900.0,33.8987,33.9121,33.7786,33.852,63900.0
2008-01-24 11:30:00,50.72,50.75,50.56,50.63,75400.0,33.8454,33.8654,33.7386,33.7853,75400.0
2008-01-24 11:35:00,50.63,50.64,50.54,50.58,50800.0,33.7853,33.792,33.7252,33.7519,50800.0
2008-01-24 11:40:00,50.58,50.6,50.51,50.55,63300.0,33.7519,33.7653,33.7052,33.7319,63300.0
2008-01-24 11:45:00,50.55,50.64,50.52,50.55,65000.0,33.7319,33.792,33.7119,33.7319,65000.0
2008-01-24 11:50:00,50.54,50.77,50.52,50.64,47500.0,33.7252,33.8787,33.7119,33.792,47500.0
2008-01-24 11:55:00,50.64,50.81,50.58,50.67,61600.0,33.792,33.9054,33.7519,33.812,61600.0
2008-01-24 12:00:00,50.67,50.97,50.64,50.94,31400.0,33.812,34.0122,33.792,33.9922,31400.0
2008-01-24 12:05:00,50.96,51.04,50.87,51.0,94700.0,34.0055,34.0589,33.9454,34.0322,94700.0
2008-01-24 12:10:00,51.0,51.03,50.95,50.96,84500.0,34.0322,34.0522,33.9988,34.0055,84500.0
2008-01-24 12:15:00,50.96,51.09,50.76,50.88,56200.0,34.0055,34.0923,33.872,33.9521,56200.0
2008-01-24 12:20:00,50.88,50.96,50.78,50.8,42200.0,33.9521,34.0055,33.8854,33.8987,42200.0
2008-01-24 12:25:00,50.8,50.8,50.56,50.6,59100.0,33.8987,33.8987,33.7386,33.7653,59100.0
2008-01-24 12:30:00,50.59,50.75,50.58,50.72,45300.0,33.7586,33.8654,33.7519,33.8454,45300.0
2008-01-24 12:35:00,50.72,50.77,50.5,50.53,48900.0,33.8454,33.8787,33.6985,33.7186,48900.0
2008-01-24 12:40:00,50.53,50.61,50.51,50.54,27700.0,33.7186,33.772,33.7052,33.7252,27700.0
2008-01-24 12:45:00,50.55,50.82,50.55,50.81,48000.0,33.7319,33.9121,33.7319,33.9054,48000.0
2008-01-24 12:50:00,50.82,50.85,50.64,50.74,51100.0,33.9121,33.9321,33.792,33.8587,51100.0
2008-01-24 12:55:00,50.74,51.06,50.74,51.06,29500.0,33.8587,34.0722,33.8587,34.0722,29500.0
2008-01-24 13:00:00,51.04,51.07,50.96,51.0,69400.0,34.0589,34.0789,34.0055,34.0322,69400.0
2008-01-24 13:05:00,51.0,51.11,50.96,51.01,56000.0,34.0322,34.1056,34.0055,34.0389,56000.0
2008-01-24 13:10:00,51.0,51.16,50.89,51.1,47400.0,34.0322,34.139,33.9588,34.0989,47400.0
2008-01-24 13:15:00,51.09,51.16,51.07,51.09,29200.0,34.0923,34.139,34.0789,34.0923,29200.0
2008-01-24 13:20:00,51.09,51.13,50.95,50.97,34200.0,34.0923,34.1189,33.9988,34.0122,34200.0
2008-01-24 13:25:00,51.0,51.11,50.84,50.87,37300.0,34.0322,34.1056,33.9254,33.9454,37300.0
2008-01-24 13:30:00,50.88,50.96,50.74,50.8,36400.0,33.9521,34.0055,33.8587,33.8987,36400.0
2008-01-24 13:35:00,50.82,50.85,50.68,50.82,30000.0,33.9121,33.9321,33.8187,33.9121,30000.0
2008-01-24 13:40:00,50.84,50.97,50.76,50.86,59600.0,33.9254,34.0122,33.872,33.9388,59600.0
2008-01-24 13:45:00,50.88,50.92,50.75,50.76,27900.0,33.9521,33.9788,33.8654,33.872,27900.0
2008-01-24 13:50:00,50.77,50.93,50.77,50.78,36200.0,33.8787,33.9855,33.8787,33.8854,36200.0
2008-01-24 13:55:00,50.79,50.83,50.66,50.75,34400.0,33.8921,33.9188,33.8053,33.8654,34400.0
2008-01-24 14:00:00,50.77,50.8,50.66,50.79,34800.0,33.8787,33.8987,33.8053,33.8921,34800.0
2008-01-24 14:05:00,50.8,51.04,50.8,51.01,55100.0,33.8987,34.0589,33.8987,34.0389,55100.0
2008-01-24 14:10:00,51.04,51.07,50.83,50.94,36400.0,34.0589,34.0789,33.9188,33.9922,36400.0
2008-01-24 14:15:00,50.92,51.0,50.81,50.84,33800.0,33.9788,34.0322,33.9054,33.9254,33800.0
2008-01-24 14:20:00,50.82,50.9,50.73,50.84,56900.0,33.9121,33.9655,33.852,33.9254,56900.0
2008-01-24 14:25:00,50.84,50.92,50.8,50.85,32600.0,33.9254,33.9788,33.8987,33.9321,32600.0
2008-01-24 14:30:00,50.85,50.97,50.83,50.86,37700.0,33.9321,34.0122,33.9188,33.9388,37700.0
2008-01-24 14:35:00,50.91,51.08,50.89,51.08,25700.0,33.9721,34.0856,33.9588,34.0856,25700.0
2008-01-24 14:40:00,51.09,51.15,50.84,50.96,48800.0,34.0923,34.1323,33.9254,34.0055,48800.0
2008-01-24 14:45:00,50.97,51.08,50.77,50.78,45400.0,34.0122,34.0856,33.8787,33.8854,45400.0
2008-01-24 14:50:00,50.78,50.83,50.63,50.69,45700.0,33.8854,33.9188,33.7853,33.8253,45700.0
2008-01-24 14:55:00,50.69,50.78,50.53,50.77,76600.0,33.8253,33.8854,33.7186,33.8787,76600.0
2008-01-24 15:00:00,50.77,50.91,50.65,50.85,105300.0,33.8787,33.9721,33.7986,33.9321,105300.0
2008-01-24 15:05:00,50.86,50.92,50.77,50.9,56200.0,33.9388,33.9788,33.8787,33.9655,56200.0
2008-01-24 15:10:00,50.9,50.94,50.77,50.85,76100.0,33.9655,33.9922,33.8787,33.9321,76100.0
2008-01-24 15:15:00,50.86,51.02,50.66,50.9,90300.0,33.9388,34.0455,33.8053,33.9655,90300.0
2008-01-24 15:20:00,50.88,51.05,50.85,51.0,94100.0,33.9521,34.0656,33.9321,34.0322,94100.0
2008-01-24 15:25:00,51.0,51.04,50.96,51.01,63900.0,34.0322,34.0589,34.0055,34.0389,63900.0
2008-01-24 15:30:00,51.01,51.06,50.83,50.95,96900.0,34.0389,34.0722,33.9188,33.9988,96900.0
2008-01-24 15:35:00,50.93,50.97,50.71,50.77,121700.0,33.9855,34.0122,33.8387,33.8787,121700.0
2008-01-24 15:40:00,50.77,51.0,50.72,50.94,149500.0,33.8787,34.0322,33.8454,33.9922,149500.0
2008-01-24 15:45:00,50.94,51.01,50.83,50.89,144500.0,33.9922,34.0389,33.9188,33.9588,144500.0
2008-01-24 15:50:00,50.94,50.94,50.66,50.73,114100.0,33.9922,33.9922,33.8053,33.852,114100.0
2008-01-24 15:55:00,50.72,50.77,50.67,50.67,122000.0,33.8454,33.8787,33.812,33.812,122000.0
2008-01-25 09:30:00,51.32,51.5,51.01,51.04,106700.0,34.2457,34.3658,34.0389,34.0589,106700.0
2008-01-25 09:35:00,51.02,51.5,50.86,51.42,69700.0,34.0455,34.3658,33.9388,34.3125,69700.0
2008-01-25 09:40:00,51.45,51.46,51.25,51.37,77700.0,34.3325,34.3392,34.199,34.2791,77700.0
2008-01-25 09:45:00,51.36,51.55,51.32,51.42,70700.0,34.2724,34.3992,34.2457,34.3125,70700.0
2008-01-25 09:50:00,51.42,51.42,51.15,51.21,110500.0,34.3125,34.3125,34.1323,34.1723,110500.0
2008-01-25 09:55:00,51.21,51.28,51.19,51.2,88800.0,34.1723,34.219,34.159,34.1657,88800.0
2008-01-25 10:00:00,51.2,51.21,50.78,51.07,121500.0,34.1657,34.1723,33.8854,34.0789,121500.0
2008-01-25 10:05:00,51.07,51.15,50.91,51.12,65300.0,34.0789,34.1323,33.9721,34.1123,65300.0
2008-01-25 10:10:00,51.1,51.34,51.08,51.33,74300.0,34.0989,34.2591,34.0856,34.2524,74300.0
2008-01-25 10:15:00,51.31,51.35,51.18,51.26,50700.0,34.2391,34.2658,34.1523,34.2057,50700.0
2008-01-25 10:20:00,51.26,51.43,51.19,51.19,43200.0,34.2057,34.3191,34.159,34.159,43200.0
2008-01-25 10:25:00,51.2,51.37,51.13,51.14,53800.0,34.1657,34.2791,34.1189,34.1256,53800.0
2008-01-25 10:30:00,51.13,51.14,51.01,51.01,78600.0,34.1189,34.1256,34.0389,34.0389,78600.0
2008-01-25 10:35:00,51.0,51.16,50.98,51.13,47600.0,34.0322,34.139,34.0189,34.1189,47600.0
2008-01-25 10:40:00,51.16,51.17,50.68,50.83,79300.0,34.139,34.1456,33.8187,33.9188,79300.0
2008-01-25 10:45:00,50.83,51.17,50.83,51.15,50800.0,33.9188,34.1456,33.9188,34.1323,50800.0
2008-01-25 10:50:00,51.14,51.16,50.85,50.87,34700.0,34.1256,34.139,33.9321,33.9454,34700.0
2008-01-25 10:55:00,50.87,50.94,50.58,50.77,49000.0,33.9454,33.9922,33.7519,33.8787,49000.0
2008-01-25 11:00:00,50.79,50.96,50.71,50.71,48000.0,33.8921,34.0055,33.8387,33.8387,48000.0
2008-01-25 11:05:00,50.71,50.8,50.6,50.6,42100.0,33.8387,33.8987,33.7653,33.7653,42100.0
2008-01-25 11:10:00,50.6,50.64,50.4,50.58,56700.0,33.7653,33.792,33.6318,33.7519,56700.0
2008-01-25 11:15:00,50.57,50.87,50.57,50.84,51700.0,33.7453,33.9454,33.7453,33.9254,51700.0
2008-01-25 11:20:00,50.87,51.0,50.71,50.76,62900.0,33.9454,34.0322,33.8387,33.872,62900.0
2008-01-25 11:25:00,50.76,50.76,50.52,50.56,63500.0,33.872,33.872,33.7119,33.7386,63500.0
2008-01-25 11:30:00,50.56,50.99,50.55,50.96,64200.0,33.7386,34.0255,33.7319,34.0055,64200.0
2008-01-25 11:35:00,50.96,51.23,50.92,51.1,44100.0,34.0055,34.1857,33.9788,34.0989,44100.0
2008-01-25 11:40:00,51.11,51.18,50.96,51.12,39000.0,34.1056,34.1523,34.0055,34.1123,39000.0
2008-01-25 11:45:00,51.1,51.17,51.01,51.06,44000.0,34.0989,34.1456,34.0389,34.0722,44000.0
2008-01-25 11:50:00,51.06,51.11,50.99,51.03,27600.0,34.0722,34.1056,34.0255,34.0522,27600.0
2008-01-25 11:55:00,51.05,51.17,51.04,51.17,28300.0,34.0656,34.1456,34.0589,34.1456,28300.0
2008-01-25 12:00:00,51.17,51.26,51.1,51.15,37200.0,34.1456,34.2057,34.0989,34.1323,37200.0
2008-01-25 12:05:00,51.17,51.17,51.03,51.11,33200.0,34.1456,34.1456,34.0522,34.1056,33200.0
2008-01-25 12:10:00,51.11,51.14,50.96,51.0,37000.0,34.1056,34.1256,34.0055,34.0322,37000.0
2008-01-25 12:15:00,51.0,51.01,50.83,50.94,33400.0,34.0322,34.0389,33.9188,33.9922,33400.0
2008-01-25 12:20:00,50.94,50.96,50.79,50.85,36500.0,33.9922,34.0055,33.8921,33.9321,36500.0
2008-01-25 12:25:00,50.88,51.14,50.88,51.08,21500.0,33.9521,34.1256,33.9521,34.0856,21500.0
2008-01-25 12:30:00,51.09,51.09,50.93,50.95,29700.0,34.0923,34.0923,33.9855,33.9988,29700.0
2008-01-25 12:35:00,50.96,51.1,50.92,50.92,32300.0,34.0055,34.0989,33.9788,33.9788,32300.0
2008-01-25 12:40:00,50.93,51.03,50.92,51.03,28500.0,33.9855,34.0522,33.9788,34.0522,28500.0
2008-01-25 12:45:00,51.02,51.03,50.83,50.9,32400.0,34.0455,34.0522,33.9188,33.9655,32400.0
2008-01-25 12:50:00,50.9,50.9,50.74,50.82,27200.0,33.9655,33.9655,33.8587,33.9121,27200.0
2008-01-25 12:55:00,50.82,50.83,50.5,50.6,43200.0,33.9121,33.9188,33.6985,33.7653,43200.0
2008-01-25 13:00:00,50.61,50.76,50.42,50.54,57700.0,33.772,33.872,33.6452,33.7252,57700.0
2008-01-25 13:05:00,50.54,50.71,50.53,50.64,58400.0,33.7252,33.8387,33.7186,33.792,58400.0
2008-01-25 13:10:00,50.66,50.98,50.66,50.93,30800.0,33.8053,34.0189,33.8053,33.9855,30800.0
2008-01-25 13:15:00,50.93,51.12,50.83,51.02,32300.0,33.9855,34.1123,33.9188,34.0455,32300.0
2008-01-25 13:20:00,50.99,51.03,50.78,50.79,23200.0,34.0255,34.0522,33.8854,33.8921,23200.0
2008-01-25 13:25:00,50.79,50.82,50.51,50.67,31400.0,33.8921,33.9121,33.7052,33.812,31400.0
2008-01-25 13:30:00,50.66,50.67,50.4,50.4,34700.0,33.8053,33.812,33.6318,33.6318,34700.0
2008-01-25 13:35:00,50.4,50.4,50.24,50.38,55700.0,33.6318,33.6318,33.5251,33.6185,55700.0
2008-01-25 13:40:00,50.39,50.56,50.33,50.52,45000.0,33.6251,33.7386,33.5851,33.7119,45000.0
2008-01-25 13:45:00,50.53,50.61,50.46,50.57,54800.0,33.7186,33.772,33.6719,33.7453,54800.0
2008-01-25 13:50:00,50.58,50.59,50.16,50.21,67600.0,33.7519,33.7586,33.4717,33.505,67600.0
2008-01-25 13:55:00,50.21,50.42,50.15,50.28,49200.0,33.505,33.6452,33.465,33.5517,49200.0
2008-01-25 14:00:00,50.26,50.38,50.22,50.34,24400.0,33.5384,33.6185,33.5117,33.5918,24400.0
2008-01-25 14:05:00,50.34,50.38,50.25,50.35,33700.0,33.5918,33.6185,33.5317,33.5985,33700.0
2008-01-25 14:10:00,50.37,50.47,50.28,50.33,39200.0,33.6118,33.6785,33.5517,33.5851,39200.0
2008-01-25 14:15:00,50.35,50.47,50.34,50.45,35800.0,33.5985,33.6785,33.5918,33.6652,35800.0
2008-01-25 14:20:00,50.44,50.52,50.38,50.46,47700.0,33.6585,33.7119,33.6185,33.6719,47700.0
2008-01-25 14:25:00,50.44,50.54,50.29,50.47,54000.0,33.6585,33.7252,33.5584,33.6785,54000.0
2008-01-25 14:30:00,50.46,50.63,50.46,50.61,38300.0,33.6719,33.7853,33.6719,33.772,38300.0
2008-01-25 14:35:00,50.61,50.7,50.56,50.63,37000.0,33.772,33.832,33.7386,33.7853,37000.0
2008-01-25 14:40:00,50.63,50.7,50.46,50.54,28500.0,33.7853,33.832,33.6719,33.7252,28500.0
2008-01-25 14:45:00,50.54,50.54,50.38,50.48,34500.0,33.7252,33.7252,33.6185,33.6852,34500.0
2008-01-25 14:50:00,50.48,50.5,50.25,50.26,35300.0,33.6852,33.6985,33.5317,33.5384,35300.0
2008-01-25 14:55:00,50.29,50.57,50.29,50.55,23500.0,33.5584,33.7453,33.5584,33.7319,23500.0
2008-01-25 15:00:00,50.57,50.72,50.47,50.72,35900.0,33.7453,33.8454,33.6785,33.8454,35900.0
2008-01-25 15:05:00,50.72,50.72,50.54,50.57,51800.0,33.8454,33.8454,33.7252,33.7453,51800.0
2008-01-25 15:10:00,50.59,50.82,50.48,50.82,42700.0,33.7586,33.9121,33.6852,33.9121,42700.0
2008-01-25 15:15:00,50.82,51.03,50.8,51.0,46800.0,33.9121,34.0522,33.8987,34.0322,46800.0
2008-01-25 15:20:00,51.02,51.14,50.97,51.01,88800.0,34.0455,34.1256,34.0122,34.0389,88800.0
2008-01-25 15:25:00,51.02,51.08,50.93,51.03,54100.0,34.0455,34.0856,33.9855,34.0522,54100.0
2008-01-25 15:30:00,51.04,51.15,50.96,51.14,90100.0,34.0589,34.1323,34.0055,34.1256,90100.0
2008-01-25 15:35:00,51.13,51.34,51.0,51.09,90900.0,34.1189,34.2591,34.0322,34.0923,90900.0
2008-01-25 15:40:00,51.09,51.2,51.03,51.07,56800.0,34.0923,34.1657,34.0522,34.0789,56800.0
2008-01-25 15:45:00,51.07,51.12,50.8,50.83,88800.0,34.0789,34.1123,33.8987,33.9188,88800.0
2008-01-25 15:50:00,50.82,50.84,50.58,50.7,89500.0,33.9121,33.9254,33.7519,33.832,89500.0
2008-01-25 15:55:00,50.67,50.81,50.65,50.77,93700.0,33.812,33.9054,33.7986,33.8787,93700.0
2008-01-28 09:30:00,50.88,51.19,50.59,50.74,68000.0,33.9521,34.159,33.7586,33.8587,68000.0
2008-01-28 09:35:00,50.72,50.77,50.09,50.24,64700.0,33.8454,33.8787,33.425,33.5251,64700.0
2008-01-28 09:40:00,50.25,50.25,49.85,50.07,408700.0,33.5317,33.5317,33.2648,33.4116,408700.0
2008-01-28 09:45:00,50.07,50.37,50.07,50.24,39800.0,33.4116,33.6118,33.4116,33.5251,39800.0
2008-01-28 09:50:00,50.22,50.6,50.2,50.5,26500.0,33.5117,33.7653,33.4984,33.6985,26500.0
2008-01-28 09:55:00,50.48,50.55,50.36,50.53,50500.0,33.6852,33.7319,33.6051,33.7186,50500.0
2008-01-28 10:00:00,50.55,50.65,50.44,50.63,94300.0,33.7319,33.7986,33.6585,33.7853,94300.0
2008-01-28 10:05:00,50.63,50.65,50.35,50.39,56900.0,33.7853,33.7986,33.5985,33.6251,56900.0
2008-01-28 10:10:00,50.35,50.45,50.17,50.21,71300.0,33.5985,33.6652,33.4783,33.505,71300.0
2008-01-28 10:15:00,50.19,50.33,50.1,50.16,49800.0,33.4917,33.5851,33.4316,33.4717,49800.0
2008-01-28 10:20:00,50.16,50.8,50.16,50.79,200000.0,33.4717,33.8987,33.4717,33.8921,200000.0
2008-01-28 10:25:00,50.8,50.95,50.63,50.73,94200.0,33.8987,33.9988,33.7853,33.852,94200.0
2008-01-28 10:30:00,50.72,50.78,50.59,50.67,53900.0,33.8454,33.8854,33.7586,33.812,53900.0
2008-01-28 10:35:00,50.7,50.8,50.67,50.73,51400.0,33.832,33.8987,33.812,33.852,51400.0
2008-01-28 10:40:00,50.75,50.98,50.68,50.82,42500.0,33.8654,34.0189,33.8187,33.9121,42500.0
2008-01-28 10:45:00,50.83,50.93,50.7,50.85,62300.0,33.9188,33.9855,33.832,33.9321,62300.0
2008-01-28 10:50:00,50.85,50.98,50.85,50.94,43000.0,33.9321,34.0189,33.9321,33.9922,43000.0
2008-01-28 10:55:00,50.95,51.18,50.94,51.15,68300.0,33.9988,34.1523,33.9922,34.1323,68300.0
2008-01-28 11:00:00,51.17,51.3,51.16,51.28,67600.0,34.1456,34.2324,34.139,34.219,67600.0
2008-01-28 11:05:00,51.28,51.31,51.18,51.27,68800.0,34.219,34.2391,34.1523,34.2124,68800.0
2008-01-28 11:10:00,51.28,51.48,51.28,51.48,97800.0,34.219,34.3525,34.219,34.3525,97800.0
2008-01-28 11:15:00,51.48,51.53,51.21,51.21,70800.0,34.3525,34.3859,34.1723,34.1723,70800.0
2008-01-28 11:20:00,51.21,51.25,51.04,51.2,58000.0,34.1723,34.199,34.0589,34.1657,58000.0
2008-01-28 11:25:00,51.19,51.33,51.19,51.31,30000.0,34.159,34.2524,34.159,34.2391,30000.0
2008-01-28 11:30:00,51.29,51.43,51.29,51.4,32200.0,34.2257,34.3191,34.2257,34.2991,32200.0
2008-01-28 11:35:00,51.42,51.43,51.28,51.29,29200.0,34.3125,34.3191,34.219,34.2257,29200.0
2008-01-28 11:40:00,51.3,51.36,51.19,51.19,38700.0,34.2324,34.2724,34.159,34.159,38700.0
2008-01-28 11:45:00,51.18,51.21,51.11,51.17,45200.0,34.1523,34.1723,34.1056,34.1456,45200.0
2008-01-28 11:50:00,51.16,51.3,51.16,51.28,19400.0,34.139,34.2324,34.139,34.219,19400.0
2008-01-28 11:55:00,51.3,51.42,51.3,51.38,66400.0,34.2324,34.3125,34.2324,34.2858,66400.0
2008-01-28 12:00:00,51.4,51.42,51.36,51.38,24100.0,34.2991,34.3125,34.2724,34.2858,24100.0
2008-01-28 12:05:00,51.39,51.39,50.97,50.99,51400.0,34.2924,34.2924,34.0122,34.0255,51400.0
2008-01-28 12:10:00,51.01,51.16,50.99,51.09,22500.0,34.0389,34.139,34.0255,34.0923,22500.0
2008-01-28 12:15:00,51.09,51.09,51.0,51.01,21400.0,34.0923,34.0923,34.0322,34.0389,21400.0
2008-01-28 12:20:00,51.03,51.08,50.98,51.08,25000.0,34.0522,34.0856,34.0189,34.0856,25000.0
2008-01-28 12:25:00,51.09,51.09,50.99,51.0,23400.0,34.0923,34.0923,34.0255,34.0322,23400.0
2008-01-28 12:30:00,51.01,51.09,50.98,51.03,21400.0,34.0389,34.0923,34.0189,34.0522,21400.0
2008-01-28 12:35:00,51.03,51.04,50.89,50.92,31500.0,34.0522,34.0589,33.9588,33.9788,31500.0
2008-01-28 12:40:00,50.92,51.06,50.88,51.04,34800.0,33.9788,34.0722,33.9521,34.0589,34800.0
2008-01-28 12:45:00,51.05,51.06,50.97,51.04,32200.0,34.0656,34.0722,34.0122,34.0589,32200.0
2008-01-28 12:50:00,51.02,51.06,50.95,50.96,17800.0,34.0455,34.0722,33.9988,34.0055,17800.0
2008-01-28 12:55:00,50.96,51.04,50.94,51.02,25300.0,34.0055,34.0589,33.9922,34.0455,25300.0
2008-01-28 13:00:00,51.04,51.34,51.03,51.3,32000.0,34.0589,34.2591,34.0522,34.2324,32000.0
2008-01-28 13:05:00,51.33,51.4,51.28,51.28,34800.0,34.2524,34.2991,34.219,34.219,34800.0
2008-01-28 13:10:00,51.29,51.3,51.13,51.13,28700.0,34.2257,34.2324,34.1189,34.1189,28700.0
2008-01-28 13:15:00,51.14,51.29,51.14,51.21,37000.0,34.1256,34.2257,34.1256,34.1723,37000.0
2008-01-28 13:20:00,51.21,51.39,51.2,51.33,23500.0,34.1723,34.2924,34.1657,34.2524,23500.0
2008-01-28 13:25:00,51.31,51.31,51.17,51.19,26100.0,34.2391,34.2391,34.1456,34.159,26100.0
2008-01-28 13:30:00,51.2,51.29,51.17,51.18,30100.0,34.1657,34.2257,34.1456,34.1523,30100.0
2008-01-28 13:35:00,51.15,51.19,51.09,51.09,22000.0,34.1323,34.159,34.0923,34.0923,22000.0
2008-01-28 13:40:00,51.12,51.15,50.97,51.09,49700.0,34.1123,34.1323,34.0122,34.0923,49700.0
2008-01-28 13:45:00,51.1,51.15,51.05,51.1,22100.0,34.0989,34.1323,34.0656,34.0989,22100.0
2008-01-28 13:50:00,51.1,51.15,51.04,51.11,31300.0,34.0989,34.1323,34.0589,34.1056,31300.0
2008-01-28 13:55:00,51.13,51.14,51.03,51.07,22900.0,34.1189,34.1256,34.0522,34.0789,22900.0
2008-01-28 14:00:00,51.06,51.16,51.06,51.14,36500.0,34.0722,34.139,34.0722,34.1256,36500.0
2008-01-28 14:05:00,51.15,51.36,51.13,51.33,54000.0,34.1323,34.2724,34.1189,34.2524,54000.0
2008-01-28 14:10:00,51.33,51.49,51.32,51.48,42800.0,34.2524,34.3592,34.2457,34.3525,42800.0
2008-01-28 14:15:00,51.46,51.56,51.43,51.49,71200.0,34.3392,34.4059,34.3191,34.3592,71200.0
2008-01-28 14:20:00,51.49,51.55,51.44,51.51,47100.0,34.3592,34.3992,34.3258,34.3725,47100.0
2008-01-28 14:25:00,51.49,51.63,51.46,51.5,48500.0,34.3592,34.4526,34.3392,34.3658,48500.0
2008-01-28 14:30:00,51.5,51.64,51.5,51.64,35900.0,34.3658,34.4593,34.3658,34.4593,35900.0
2008-01-28 14:35:00,51.64,51.79,51.64,51.76,45200.0,34.4593,34.5594,34.4593,34.5393,45200.0
2008-01-28 14:40:00,51.77,51.79,51.62,51.7,23800.0,34.546,34.5594,34.4459,34.4993,23800.0
2008-01-28 14:45:00,51.69,51.73,51.55,51.55,43000.0,34.4926,34.5193,34.3992,34.3992,43000.0
2008-01-28 14:50:00,51.56,51.56,51.42,51.46,39100.0,34.4059,34.4059,34.3125,34.3392,39100.0
2008-01-28 14:55:00,51.47,51.5,51.43,51.49,37400.0,34.3458,34.3658,34.3191,34.3592,37400.0
2008-01-28 15:00:00,51.49,51.49,51.43,51.48,32100.0,34.3592,34.3592,34.3191,34.3525,32100.0
2008-01-28 15:05:00,51.48,51.54,51.38,51.42,74800.0,34.3525,34.3925,34.2858,34.3125,74800.0
2008-01-28 15:10:00,51.41,51.44,51.34,51.34,65000.0,34.3058,34.3258,34.2591,34.2591,65000.0
2008-01-28 15:15:00,51.35,51.48,51.26,51.44,101200.0,34.2658,34.3525,34.2057,34.3258,101200.0
2008-01-28 15:20:00,51.44,51.5,51.38,51.46,80400.0,34.3258,34.3658,34.2858,34.3392,80400.0
2008-01-28 15:25:00,51.47,51.53,51.45,51.47,60100.0,34.3458,34.3859,34.3325,34.3458,60100.0
2008-01-28 15:30:00,51.46,51.64,51.46,51.56,119900.0,34.3392,34.4593,34.3392,34.4059,119900.0
2008-01-28 15:35:00,51.56,51.7,51.53,51.66,83200.0,34.4059,34.4993,34.3859,34.4726,83200.0
2008-01-28 15:40:00,51.67,51.93,51.66,51.92,98000.0,34.4793,34.6528,34.4726,34.6461,98000.0
2008-01-28 15:45:00,51.92,51.98,51.85,51.88,104400.0,34.6461,34.6861,34.5994,34.6194,104400.0
2008-01-28 15:50:00,51.88,51.95,51.8,51.81,112100.0,34.6194,34.6661,34.566,34.5727,112100.0
2008-01-28 15:55:00,51.82,51.97,51.77,51.92,135700.0,34.5794,34.6795,34.546,34.6461,135700.0
2008-01-29 09:30:00,52.0,52.45,51.48,52.41,89400.0,34.6995,34.9998,34.3525,34.9731,89400.0
2008-01-29 09:35:00,52.33,52.46,52.22,52.4,55300.0,34.9197,35.0065,34.8463,34.9664,55300.0
2008-01-29 09:40:00,52.41,52.54,52.39,52.44,70800.0,34.9731,35.0598,34.9597,34.9931,70800.0
2008-01-29 09:45:00,52.45,52.46,52.22,52.22,73800.0,34.9998,35.0065,34.8463,34.8463,73800.0
2008-01-29 09:50:00,52.23,52.24,51.94,52.04,177800.0,34.853,34.8596,34.6595,34.7262,177800.0
2008-01-29 09:55:00,52.04,52.1,51.97,51.99,129900.0,34.7262,34.7662,34.6795,34.6928,129900.0
2008-01-29 10:00:00,51.99,52.09,51.97,52.02,133400.0,34.6928,34.7596,34.6795,34.7128,133400.0
2008-01-29 10:05:00,52.03,52.07,51.98,52.01,112800.0,34.7195,34.7462,34.6861,34.7062,112800.0
2008-01-29 10:10:00,51.99,52.15,51.98,52.12,89000.0,34.6928,34.7996,34.6861,34.7796,89000.0
2008-01-29 10:15:00,52.11,52.22,52.1,52.19,96900.0,34.7729,34.8463,34.7662,34.8263,96900.0
2008-01-29 10:20:00,52.19,52.35,52.17,52.29,64400.0,34.8263,34.933,34.8129,34.893,64400.0
2008-01-29 10:25:00,52.29,52.34,52.24,52.3,73800.0,34.893,34.9264,34.8596,34.8997,73800.0
2008-01-29 10:30:00,52.27,52.3,52.23,52.25,43100.0,34.8797,34.8997,34.853,34.8663,43100.0
2008-01-29 10:35:00,52.26,52.27,52.04,52.1,64300.0,34.873,34.8797,34.7262,34.7662,64300.0
2008-01-29 10:40:00,52.08,52.18,52.02,52.18,69100.0,34.7529,34.8196,34.7128,34.8196,69100.0
2008-01-29 10:45:00,52.2,52.2,52.04,52.05,58300.0,34.833,34.833,34.7262,34.7329,58300.0
2008-01-29 10:50:00,52.05,52.22,52.03,52.21,54200.0,34.7329,34.8463,34.7195,34.8396,54200.0
2008-01-29 10:55:00,52.18,52.2,52.13,52.14,32800.0,34.8196,34.833,34.7862,34.7929,32800.0
2008-01-29 11:00:00,52.13,52.24,52.13,52.24,45500.0,34.7862,34.8596,34.7862,34.8596,45500.0
2008-01-29 11:05:00,52.23,52.38,52.23,52.37,39500.0,34.853,34.9531,34.853,34.9464,39500.0
2008-01-29 11:10:00,52.36,52.43,52.36,52.43,30000.0,34.9397,34.9864,34.9397,34.9864,30000.0
2008-01-29 11:15:00,52.44,52.52,52.41,52.48,43700.0,34.9931,35.0465,34.9731,35.0198,43700.0
2008-01-29 11:20:00,52.48,52.48,52.28,52.42,154600.0,35.0198,35.0198,34.8863,34.9798,154600.0
2008-01-29 11:25:00,52.42,52.5,52.38,52.45,35700.0,34.9798,35.0331,34.9531,34.9998,35700.0
2008-01-29 11:30:00,52.44,52.57,52.44,52.57,22700.0,34.9931,35.0799,34.9931,35.0799,22700.0
2008-01-29 11:35:00,52.57,52.68,52.56,52.65,40400.0,35.0799,35.1533,35.0732,35.1332,40400.0
2008-01-29 11:40:00,52.67,52.68,52.62,52.66,28800.0,35.1466,35.1533,35.1132,35.1399,28800.0
2008-01-29 11:45:00,52.66,52.67,52.62,52.66,27800.0,35.1399,35.1466,35.1132,35.1399,27800.0
2008-01-29 11:50:00,52.65,52.77,52.64,52.72,54800.0,35.1332,35.2133,35.1266,35.1799,54800.0
2008-01-29 11:55:00,52.72,52.86,52.7,52.82,43700.0,35.1799,35.2734,35.1666,35.2467,43700.0
2008-01-29 12:00:00,52.79,52.89,52.79,52.87,27100.0,35.2267,35.2934,35.2267,35.28,27100.0
2008-01-29 12:05:00,52.87,52.88,52.7,52.7,32000.0,35.28,35.2867,35.1666,35.1666,32000.0
2008-01-29 12:10:00,52.7,52.7,52.53,52.55,31900.0,35.1666,35.1666,35.0532,35.0665,31900.0
2008-01-29 12:15:00,52.56,52.6,52.52,52.55,47900.0,35.0732,35.0999,35.0465,35.0665,47900.0
2008-01-29 12:20:00,52.54,52.58,52.53,52.55,34500.0,35.0598,35.0865,35.0532,35.0665,34500.0
2008-01-29 12:25:00,52.55,52.57,52.41,52.44,35100.0,35.0665,35.0799,34.9731,34.9931,35100.0
2008-01-29 12:30:00,52.43,52.47,52.4,52.42,38900.0,34.9864,35.0131,34.9664,34.9798,38900.0
2008-01-29 12:35:00,52.41,52.42,52.28,52.28,52700.0,34.9731,34.9798,34.8863,34.8863,52700.0
2008-01-29 12:40:00,52.28,52.34,52.25,52.3,63700.0,34.8863,34.9264,34.8663,34.8997,63700.0
2008-01-29 12:45:00,52.3,52.42,52.3,52.42,46400.0,34.8997,34.9798,34.8997,34.9798,46400.0
2008-01-29 12:50:00,52.43,52.5,52.43,52.48,13300.0,34.9864,35.0331,34.9864,35.0198,13300.0
2008-01-29 12:55:00,52.48,52.53,52.47,52.5,22200.0,35.0198,35.0532,35.0131,35.0331,22200.0
2008-01-29 13:00:00,52.49,52.56,52.48,52.52,38500.0,35.0265,35.0732,35.0198,35.0465,38500.0
2008-01-29 13:05:00,52.52,52.55,52.5,52.54,31600.0,35.0465,35.0665,35.0331,35.0598,31600.0
2008-01-29 13:10:00,52.55,52.6,52.54,52.56,19700.0,35.0665,35.0999,35.0598,35.0732,19700.0
2008-01-29 13:15:00,52.57,52.63,52.57,52.61,22100.0,35.0799,35.1199,35.0799,35.1065,22100.0
2008-01-29 13:20:00,52.61,52.62,52.6,52.61,10600.0,35.1065,35.1132,35.0999,35.1065,10600.0
2008-01-29 13:25:00,52.62,52.69,52.61,52.67,25800.0,35.1132,35.1599,35.1065,35.1466,25800.0
2008-01-29 13:30:00,52.66,52.71,52.62,52.7,44100.0,35.1399,35.1733,35.1132,35.1666,44100.0
2008-01-29 13:35:00,52.69,52.78,52.69,52.76,22900.0,35.1599,35.22,35.1599,35.2066,22900.0
2008-01-29 13:40:00,52.77,52.8,52.74,52.76,17300.0,35.2133,35.2333,35.1933,35.2066,17300.0
2008-01-29 13:45:00,52.77,52.83,52.76,52.8,22500.0,35.2133,35.2534,35.2066,35.2333,22500.0
2008-01-29 13:50:00,52.79,52.8,52.76,52.78,30500.0,35.2267,35.2333,35.2066,35.22,30500.0
2008-01-29 13:55:00,52.78,52.8,52.69,52.69,31200.0,35.22,35.2333,35.1599,35.1599,31200.0
2008-01-29 14:00:00,52.68,52.76,52.67,52.75,28000.0,35.1533,35.2066,35.1466,35.2,28000.0
2008-01-29 14:05:00,52.72,52.82,52.71,52.82,41900.0,35.1799,35.2467,35.1733,35.2467,41900.0
2008-01-29 14:10:00,52.83,52.85,52.78,52.78,40100.0,35.2534,35.2667,35.22,35.22,40100.0
2008-01-29 14:15:00,52.79,52.82,52.75,52.77,43000.0,35.2267,35.2467,35.2,35.2133,43000.0
2008-01-29 14:20:00,52.75,52.79,52.73,52.77,28900.0,35.2,35.2267,35.1866,35.2133,28900.0
2008-01-29 14:25:00,52.77,52.84,52.75,52.8,25800.0,35.2133,35.26,35.2,35.2333,25800.0
2008-01-29 14:30:00,52.8,52.85,52.79,52.83,24100.0,35.2333,35.2667,35.2267,35.2534,24100.0
2008-01-29 14:35:00,52.83,52.83,52.75,52.81,39900.0,35.2534,35.2534,35.2,35.24,39900.0
2008-01-29 14:40:00,52.81,52.83,52.75,52.75,34200.0,35.24,35.2534,35.2,35.2,34200.0
2008-01-29 14:45:00,52.76,52.86,52.75,52.85,46300.0,35.2066,35.2734,35.2,35.2667,46300.0
2008-01-29 14:50:00,52.85,52.85,52.75,52.75,46400.0,35.2667,35.2667,35.2,35.2,46400.0
2008-01-29 14:55:00,52.75,52.85,52.75,52.83,76600.0,35.2,35.2667,35.2,35.2534,76600.0
2008-01-29 15:00:00,52.82,52.88,52.78,52.87,74600.0,35.2467,35.2867,35.22,35.28,74600.0
2008-01-29 15:05:00,52.87,53.0,52.87,52.97,123800.0,35.28,35.3668,35.28,35.3468,123800.0
2008-01-29 15:10:00,52.96,52.98,52.9,52.9,62300.0,35.3401,35.3534,35.3001,35.3001,62300.0
2008-01-29 15:15:00,52.9,52.91,52.83,52.83,43700.0,35.3001,35.3067,35.2534,35.2534,43700.0
2008-01-29 15:20:00,52.83,52.92,52.83,52.88,84700.0,35.2534,35.3134,35.2534,35.2867,84700.0
2008-01-29 15:25:00,52.88,52.9,52.81,52.83,44900.0,35.2867,35.3001,35.24,35.2534,44900.0
2008-01-29 15:30:00,52.83,52.86,52.73,52.77,55500.0,35.2534,35.2734,35.1866,35.2133,55500.0
2008-01-29 15:35:00,52.76,52.83,52.75,52.76,54200.0,35.2066,35.2534,35.2,35.2066,54200.0
2008-01-29 15:40:00,52.77,52.88,52.64,52.7,95400.0,35.2133,35.2867,35.1266,35.1666,95400.0
2008-01-29 15:45:00,52.7,52.78,52.67,52.75,59900.0,35.1666,35.22,35.1466,35.2,59900.0
2008-01-29 15:50:00,52.74,52.74,52.64,52.68,118300.0,35.1933,35.1933,35.1266,35.1533,118300.0
2008-01-29 15:55:00,52.69,52.75,52.59,52.67,110800.0,35.1599,35.2,35.0932,35.1466,110800.0
2008-01-30 09:30:00,52.74,52.74,52.17,52.54,53300.0,35.3892,35.3892,35.0067,35.255,53300.0
2008-01-30 09:35:00,52.58,52.58,51.81,51.83,122900.0,35.2819,35.2819,34.7652,34.7786,122900.0
2008-01-30 09:40:00,51.84,52.08,51.72,52.06,81400.0,34.7853,34.9464,34.7048,34.9329,81400.0
2008-01-30 09:45:00,52.06,52.12,51.79,51.83,45600.0,34.9329,34.9732,34.7518,34.7786,45600.0
2008-01-30 09:50:00,51.84,51.84,51.64,51.7,56900.0,34.7853,34.7853,34.6511,34.6914,56900.0
2008-01-30 09:55:00,51.7,51.75,51.65,51.72,149100.0,34.6914,34.7249,34.6578,34.7048,149100.0
2008-01-30 10:00:00,51.71,51.83,51.63,51.63,69800.0,34.6981,34.7786,34.6444,34.6444,69800.0
2008-01-30 10:05:00,51.65,51.85,51.62,51.7,34400.0,34.6578,34.792,34.6377,34.6914,34400.0
2008-01-30 10:10:00,51.7,51.84,51.6,51.6,30000.0,34.6914,34.7853,34.6243,34.6243,30000.0
2008-01-30 10:15:00,51.6,51.76,51.6,51.76,50500.0,34.6243,34.7316,34.6243,34.7316,50500.0
2008-01-30 10:20:00,51.76,51.99,51.76,51.9,55400.0,34.7316,34.886,34.7316,34.8256,55400.0
2008-01-30 10:25:00,51.92,52.02,51.86,51.98,33700.0,34.839,34.9061,34.7987,34.8793,33700.0
2008-01-30 10:30:00,51.98,52.0,51.81,51.83,121900.0,34.8793,34.8927,34.7652,34.7786,121900.0
2008-01-30 10:35:00,51.82,51.85,51.55,51.61,153300.0,34.7719,34.792,34.5907,34.631,153300.0
2008-01-30 10:40:00,51.62,51.82,51.61,51.75,139000.0,34.6377,34.7719,34.631,34.7249,139000.0
2008-01-30 10:45:00,51.73,51.74,51.6,51.6,32300.0,34.7115,34.7182,34.6243,34.6243,32300.0
2008-01-30 10:50:00,51.6,51.64,51.59,51.6,110300.0,34.6243,34.6511,34.6176,34.6243,110300.0
2008-01-30 10:55:00,51.6,51.79,51.6,51.77,35900.0,34.6243,34.7518,34.6243,34.7383,35900.0
2008-01-30 11:00:00,51.77,51.82,51.62,51.64,35100.0,34.7383,34.7719,34.6377,34.6511,35100.0
2008-01-30 11:05:00,51.64,51.71,51.6,51.67,29500.0,34.6511,34.6981,34.6243,34.6712,29500.0
2008-01-30 11:10:00,51.69,51.74,51.65,51.71,24500.0,34.6847,34.7182,34.6578,34.6981,24500.0
2008-01-30 11:15:00,51.73,51.74,51.6,51.61,45700.0,34.7115,34.7182,34.6243,34.631,45700.0
2008-01-30 11:20:00,51.62,51.64,51.53,51.59,71800.0,34.6377,34.6511,34.5773,34.6176,71800.0
2008-01-30 11:25:00,51.59,51.61,51.45,51.5,65300.0,34.6176,34.631,34.5236,34.5572,65300.0
2008-01-30 11:30:00,51.49,51.52,51.47,51.48,59400.0,34.5505,34.5706,34.537,34.5438,59400.0
2008-01-30 11:35:00,51.49,51.53,51.44,51.5,42200.0,34.5505,34.5773,34.5169,34.5572,42200.0
2008-01-30 11:40:00,51.51,51.51,51.45,51.47,55500.0,34.5639,34.5639,34.5236,34.537,55500.0
2008-01-30 11:45:00,51.48,51.64,51.48,51.59,35400.0,34.5438,34.6511,34.5438,34.6176,35400.0
2008-01-30 11:50:00,51.59,51.64,51.55,51.57,33200.0,34.6176,34.6511,34.5907,34.6041,33200.0
2008-01-30 11:55:00,51.57,51.58,51.5,51.57,31200.0,34.6041,34.6109,34.5572,34.6041,31200.0
2008-01-30 12:00:00,51.57,51.66,51.56,51.64,29000.0,34.6041,34.6645,34.5974,34.6511,29000.0
2008-01-30 12:05:00,51.64,51.7,51.63,51.67,30300.0,34.6511,34.6914,34.6444,34.6712,30300.0
2008-01-30 12:10:00,51.67,51.69,51.54,51.58,27300.0,34.6712,34.6847,34.584,34.6109,27300.0
2008-01-30 12:15:00,51.59,51.64,51.53,51.53,27500.0,34.6176,34.6511,34.5773,34.5773,27500.0
2008-01-30 12:20:00,51.53,51.59,51.48,51.49,18100.0,34.5773,34.6176,34.5438,34.5505,18100.0
2008-01-30 12:25:00,51.5,51.55,51.49,51.49,20600.0,34.5572,34.5907,34.5505,34.5505,20600.0
2008-01-30 12:30:00,51.49,51.57,51.47,51.47,28800.0,34.5505,34.6041,34.537,34.537,28800.0
2008-01-30 12:35:00,51.47,51.52,51.44,51.48,30400.0,34.537,34.5706,34.5169,34.5438,30400.0
2008-01-30 12:40:00,51.51,51.51,51.47,51.47,12000.0,34.5639,34.5639,34.537,34.537,12000.0
2008-01-30 12:45:00,51.48,51.55,51.47,51.55,18700.0,34.5438,34.5907,34.537,34.5907,18700.0
2008-01-30 12:50:00,51.54,51.61,51.54,51.59,26400.0,34.584,34.631,34.584,34.6176,26400.0
2008-01-30 12:55:00,51.61,51.66,51.58,51.65,28600.0,34.631,34.6645,34.6109,34.6578,28600.0
2008-01-30 13:00:00,51.65,51.68,51.54,51.62,62800.0,34.6578,34.678,34.584,34.6377,62800.0
2008-01-30 13:05:00,51.64,51.69,51.58,51.68,16200.0,34.6511,34.6847,34.6109,34.678,16200.0
2008-01-30 13:10:00,51.66,51.69,51.65,51.68,15500.0,34.6645,34.6847,34.6578,34.678,15500.0
2008-01-30 13:15:00,51.67,51.7,51.62,51.66,17700.0,34.6712,34.6914,34.6377,34.6645,17700.0
2008-01-30 13:20:00,51.67,51.69,51.6,51.61,21200.0,34.6712,34.6847,34.6243,34.631,21200.0
2008-01-30 13:25:00,51.61,51.69,51.6,51.67,16100.0,34.631,34.6847,34.6243,34.6712,16100.0
2008-01-30 13:30:00,51.67,51.7,51.67,51.7,23200.0,34.6712,34.6914,34.6712,34.6914,23200.0
2008-01-30 13:35:00,51.69,51.81,51.69,51.78,25300.0,34.6847,34.7652,34.6847,34.7451,25300.0
2008-01-30 13:40:00,51.77,51.9,51.77,51.83,35900.0,34.7383,34.8256,34.7383,34.7786,35900.0
2008-01-30 13:45:00,51.83,51.83,51.74,51.78,30200.0,34.7786,34.7786,34.7182,34.7451,30200.0
2008-01-30 13:50:00,51.77,51.8,51.7,51.74,35400.0,34.7383,34.7585,34.6914,34.7182,35400.0
2008-01-30 13:55:00,51.73,51.8,51.7,51.7,39400.0,34.7115,34.7585,34.6914,34.6914,39400.0
2008-01-30 14:00:00,51.7,51.82,51.68,51.78,51800.0,34.6914,34.7719,34.678,34.7451,51800.0
2008-01-30 14:05:00,51.78,51.81,51.72,51.74,62000.0,34.7451,34.7652,34.7048,34.7182,62000.0
2008-01-30 14:10:00,51.74,52.0,51.65,52.0,45500.0,34.7182,34.8927,34.6578,34.8927,45500.0
2008-01-30 14:15:00,51.9,52.44,51.9,52.44,111200.0,34.8256,35.1879,34.8256,35.1879,111200.0
2008-01-30 14:20:00,52.4,52.47,52.11,52.31,93600.0,35.1611,35.2081,34.9665,35.1007,93600.0
2008-01-30 14:25:00,52.41,52.56,52.31,52.38,97000.0,35.1678,35.2684,35.1007,35.1477,97000.0
2008-01-30 14:30:00,52.38,52.49,52.12,52.17,90400.0,35.1477,35.2215,34.9732,35.0067,90400.0
2008-01-30 14:35:00,52.15,52.21,51.96,52.0,91400.0,34.9933,35.0336,34.8658,34.8927,91400.0
2008-01-30 14:40:00,52.0,52.18,51.94,51.99,131400.0,34.8927,35.0135,34.8524,34.886,131400.0
2008-01-30 14:45:00,51.99,52.23,51.86,52.19,98300.0,34.886,35.047,34.7987,35.0202,98300.0
2008-01-30 14:50:00,52.17,52.4,52.16,52.3,77800.0,35.0067,35.1611,35.0,35.094,77800.0
2008-01-30 14:55:00,52.3,52.72,52.2,52.72,85500.0,35.094,35.3758,35.0269,35.3758,85500.0
2008-01-30 15:00:00,52.73,53.0,52.72,52.96,97900.0,35.3825,35.5637,35.3758,35.5368,97900.0
2008-01-30 15:05:00,52.98,53.07,52.94,52.94,118500.0,35.5503,35.6107,35.5234,35.5234,118500.0
2008-01-30 15:10:00,52.96,53.0,52.72,52.75,135900.0,35.5368,35.5637,35.3758,35.3959,135900.0
2008-01-30 15:15:00,52.74,52.76,52.47,52.49,103700.0,35.3892,35.4026,35.2081,35.2215,103700.0
2008-01-30 15:20:00,52.48,52.64,52.42,52.42,102800.0,35.2148,35.3221,35.1745,35.1745,102800.0
2008-01-30 15:25:00,52.42,52.75,52.37,52.74,99000.0,35.1745,35.3959,35.141,35.3892,99000.0
2008-01-30 15:30:00,52.74,52.75,52.58,52.62,105800.0,35.3892,35.3959,35.2819,35.3087,105800.0
2008-01-30 15:35:00,52.61,52.69,52.3,52.37,158900.0,35.302,35.3557,35.094,35.141,158900.0
2008-01-30 15:40:00,52.37,52.48,52.05,52.05,212500.0,35.141,35.2148,34.9262,34.9262,212500.0
2008-01-30 15:45:00,52.04,52.1,51.86,52.0,196800.0,34.9195,34.9598,34.7987,34.8927,196800.0
2008-01-30 15:50:00,52.03,52.14,51.9,51.92,265600.0,34.9128,34.9866,34.8256,34.839,265600.0
2008-01-30 15:55:00,51.93,52.08,51.67,52.0,395500.0,34.8457,34.9464,34.6712,34.8927,395500.0
2008-01-31 09:30:00,51.37,51.37,50.83,51.03,89800.0,34.4699,34.4699,34.1076,34.2418,89800.0
2008-01-31 09:35:00,51.07,51.53,51.06,51.43,62100.0,34.2686,34.5773,34.2619,34.5102,62100.0
2008-01-31 09:40:00,51.45,51.45,51.17,51.19,81100.0,34.5236,34.5236,34.3357,34.3492,81100.0
2008-01-31 09:45:00,51.22,51.26,51.0,51.11,101800.0,34.3693,34.3961,34.2217,34.2955,101800.0
2008-01-31 09:50:00,51.01,51.06,50.91,51.05,106600.0,34.2284,34.2619,34.1613,34.2552,106600.0
2008-01-31 09:55:00,51.09,51.31,51.06,51.24,57800.0,34.2821,34.4297,34.2619,34.3827,57800.0
2008-01-31 10:00:00,51.24,51.31,51.09,51.23,87600.0,34.3827,34.4297,34.2821,34.376,87600.0
2008-01-31 10:05:00,51.24,51.52,51.2,51.52,69100.0,34.3827,34.5706,34.3559,34.5706,69100.0
2008-01-31 10:10:00,51.52,51.67,51.47,51.64,67700.0,34.5706,34.6712,34.537,34.6511,67700.0
2008-01-31 10:15:00,51.67,51.75,51.62,51.7,67300.0,34.6712,34.7249,34.6377,34.6914,67300.0
2008-01-31 10:20:00,51.7,51.7,51.32,51.34,72300.0,34.6914,34.6914,34.4364,34.4498,72300.0
2008-01-31 10:25:00,51.33,51.77,51.31,51.76,105700.0,34.4431,34.7383,34.4297,34.7316,105700.0
2008-01-31 10:30:00,51.74,52.06,51.72,51.94,108800.0,34.7182,34.9329,34.7048,34.8524,108800.0
2008-01-31 10:35:00,51.95,51.98,51.74,51.9,50200.0,34.8591,34.8793,34.7182,34.8256,50200.0
2008-01-31 10:40:00,51.92,51.93,51.8,51.8,48200.0,34.839,34.8457,34.7585,34.7585,48200.0
2008-01-31 10:45:00,51.79,52.07,51.79,52.03,34800.0,34.7518,34.9396,34.7518,34.9128,34800.0
2008-01-31 10:50:00,52.04,52.06,51.93,52.0,38300.0,34.9195,34.9329,34.8457,34.8927,38300.0
2008-01-31 10:55:00,51.99,52.2,51.93,52.17,34400.0,34.886,35.0269,34.8457,35.0067,34400.0
2008-01-31 11:00:00,52.17,52.19,52.06,52.19,35900.0,35.0067,35.0202,34.9329,35.0202,35900.0
2008-01-31 11:05:00,52.18,52.2,52.13,52.16,43500.0,35.0135,35.0269,34.9799,35.0,43500.0
2008-01-31 11:10:00,52.17,52.2,52.14,52.18,96600.0,35.0067,35.0269,34.9866,35.0135,96600.0
2008-01-31 11:15:00,52.19,52.39,52.18,52.39,57000.0,35.0202,35.1544,35.0135,35.1544,57000.0
2008-01-31 11:20:00,52.39,52.54,52.37,52.52,50800.0,35.1544,35.255,35.141,35.2416,50800.0
2008-01-31 11:25:00,52.52,52.91,52.51,52.84,50300.0,35.2416,35.5033,35.2349,35.4563,50300.0
2008-01-31 11:30:00,52.83,52.85,52.56,52.63,48400.0,35.4496,35.463,35.2684,35.3154,48400.0
2008-01-31 11:35:00,52.66,52.66,52.55,52.62,63500.0,35.3355,35.3355,35.2617,35.3087,63500.0
2008-01-31 11:40:00,52.62,52.71,52.58,52.63,132700.0,35.3087,35.3691,35.2819,35.3154,132700.0
2008-01-31 11:45:00,52.63,52.76,52.57,52.75,170800.0,35.3154,35.4026,35.2752,35.3959,170800.0
2008-01-31 11:50:00,52.72,53.24,52.65,53.18,322500.0,35.3758,35.7247,35.3288,35.6845,322500.0
2008-01-31 11:55:00,53.18,53.19,52.71,52.94,358300.0,35.6845,35.6912,35.3691,35.5234,358300.0
2008-01-31 12:00:00,52.93,53.04,52.61,52.99,389800.0,35.5167,35.5905,35.302,35.557,389800.0
2008-01-31 12:05:00,52.99,53.02,52.92,52.98,81300.0,35.557,35.5771,35.51,35.5503,81300.0
2008-01-31 12:10:00,52.97,53.04,52.83,52.92,437800.0,35.5436,35.5905,35.4496,35.51,437800.0
2008-01-31 12:15:00,52.92,52.97,52.82,52.88,73300.0,35.51,35.5436,35.4429,35.4832,73300.0
2008-01-31 12:20:00,52.88,53.01,52.86,52.97,578800.0,35.4832,35.5704,35.4697,35.5436,578800.0
2008-01-31 12:25:00,52.97,53.04,52.8,53.03,91400.0,35.5436,35.5905,35.4295,35.5838,91400.0
2008-01-31 12:30:00,53.05,53.22,52.96,53.15,925400.0,35.5972,35.7113,35.5368,35.6643,925400.0
2008-01-31 12:35:00,53.15,53.31,53.02,53.31,86300.0,35.6643,35.7717,35.5771,35.7717,86300.0
2008-01-31 12:40:00,53.32,53.55,53.3,53.46,357900.0,35.7784,35.9327,35.765,35.8724,357900.0
2008-01-31 12:45:00,53.45,53.55,53.41,53.5,204800.0,35.8656,35.9327,35.8388,35.8992,204800.0
2008-01-31 12:50:00,53.5,53.58,53.47,53.47,261600.0,35.8992,35.9529,35.8791,35.8791,261600.0
2008-01-31 12:55:00,53.48,53.55,53.45,53.49,84700.0,35.8858,35.9327,35.8656,35.8925,84700.0
2008-01-31 13:00:00,53.5,53.58,53.45,53.51,233900.0,35.8992,35.9529,35.8656,35.9059,233900.0
2008-01-31 13:05:00,53.52,53.69,53.44,53.54,342400.0,35.9126,36.0267,35.8589,35.926,342400.0
2008-01-31 13:10:00,53.54,53.66,53.52,53.64,57800.0,35.926,36.0066,35.9126,35.9931,57800.0
2008-01-31 13:15:00,53.64,53.69,53.56,53.68,86400.0,35.9931,36.0267,35.9395,36.02,86400.0
2008-01-31 13:20:00,53.68,53.68,53.41,53.43,96400.0,36.02,36.02,35.8388,35.8522,96400.0
2008-01-31 13:25:00,53.43,53.59,53.42,53.55,88700.0,35.8522,35.9596,35.8455,35.9327,88700.0
2008-01-31 13:30:00,53.56,53.56,53.45,53.5,244700.0,35.9395,35.9395,35.8656,35.8992,244700.0
2008-01-31 13:35:00,53.5,53.6,53.47,53.59,109700.0,35.8992,35.9663,35.8791,35.9596,109700.0
2008-01-31 13:40:00,53.58,53.71,53.56,53.69,69800.0,35.9529,36.0401,35.9395,36.0267,69800.0
2008-01-31 13:45:00,53.69,53.72,53.64,53.71,86600.0,36.0267,36.0468,35.9931,36.0401,86600.0
2008-01-31 13:50:00,53.72,53.81,53.69,53.81,83900.0,36.0468,36.1072,36.0267,36.1072,83900.0
2008-01-31 13:55:00,53.81,53.83,53.75,53.76,155400.0,36.1072,36.1206,36.0669,36.0737,155400.0
2008-01-31 14:00:00,53.75,53.96,53.75,53.89,108400.0,36.0669,36.2079,36.0669,36.1609,108400.0
2008-01-31 14:05:00,53.89,53.93,53.76,53.9,141700.0,36.1609,36.1877,36.0737,36.1676,141700.0
2008-01-31 14:10:00,53.9,53.98,53.83,53.98,154400.0,36.1676,36.2213,36.1206,36.2213,154400.0
2008-01-31 14:15:00,53.97,54.27,53.97,54.22,131200.0,36.2146,36.4159,36.2146,36.3823,131200.0
2008-01-31 14:20:00,54.22,54.36,54.21,54.33,88400.0,36.3823,36.4763,36.3756,36.4561,88400.0
2008-01-31 14:25:00,54.33,54.47,54.28,54.34,149600.0,36.4561,36.5501,36.4226,36.4628,149600.0
2008-01-31 14:30:00,54.34,54.37,54.23,54.32,103600.0,36.4628,36.483,36.389,36.4494,103600.0
2008-01-31 14:35:00,54.35,54.4,54.18,54.28,95700.0,36.4696,36.5031,36.3555,36.4226,95700.0
2008-01-31 14:40:00,54.29,54.34,54.25,54.32,84800.0,36.4293,36.4628,36.4025,36.4494,84800.0
2008-01-31 14:45:00,54.31,54.41,54.25,54.4,175600.0,36.4427,36.5098,36.4025,36.5031,175600.0
2008-01-31 14:50:00,54.4,54.41,54.29,54.4,149900.0,36.5031,36.5098,36.4293,36.5031,149900.0
2008-01-31 14:55:00,54.39,54.62,54.24,54.37,508700.0,36.4964,36.6507,36.3957,36.483,508700.0
2008-01-31 15:00:00,54.38,54.54,54.3,54.5,92500.0,36.4897,36.597,36.436,36.5702,92500.0
2008-01-31 15:05:00,54.5,54.72,54.25,54.66,607600.0,36.5702,36.7178,36.4025,36.6776,607600.0
2008-01-31 15:10:00,54.65,54.78,54.57,54.66,557300.0,36.6709,36.7581,36.6172,36.6776,557300.0
2008-01-31 15:15:00,54.64,54.66,54.38,54.44,92900.0,36.6642,36.6776,36.4897,36.5299,92900.0
2008-01-31 15:20:00,54.44,54.69,54.44,54.69,115200.0,36.5299,36.6977,36.5299,36.6977,115200.0
2008-01-31 15:25:00,54.68,54.86,54.68,54.76,163400.0,36.691,36.8118,36.691,36.7447,163400.0
2008-01-31 15:30:00,54.76,54.82,54.68,54.68,171200.0,36.7447,36.7849,36.691,36.691,171200.0
2008-01-31 15:35:00,54.68,54.8,54.65,54.8,127100.0,36.691,36.7715,36.6709,36.7715,127100.0
2008-01-31 15:40:00,54.8,54.85,54.73,54.81,268700.0,36.7715,36.8051,36.7245,36.7782,268700.0
2008-01-31 15:45:00,54.81,55.1,54.8,54.93,261100.0,36.7782,36.9728,36.7715,36.8587,261100.0
2008-01-31 15:50:00,54.93,54.95,54.28,54.31,252100.0,36.8587,36.8722,36.4226,36.4427,252100.0
2008-01-31 15:55:00,54.36,54.54,54.21,54.27,197100.0,36.4763,36.597,36.3756,36.4159,197100.0
2008-02-01 09:30:00,54.47,55.25,54.37,55.24,155600.0,36.5501,37.0735,36.483,37.0668,155600.0
2008-02-01 09:35:00,55.13,55.19,54.59,54.88,63900.0,36.9929,37.0332,36.6306,36.8252,63900.0
2008-02-01 09:40:00,54.88,54.9,54.7,54.83,67900.0,36.8252,36.8386,36.7044,36.7916,67900.0
2008-02-01 09:45:00,54.82,55.04,54.8,54.9,139600.0,36.7849,36.9326,36.7715,36.8386,139600.0
2008-02-01 09:50:00,54.9,55.01,54.65,54.73,114100.0,36.8386,36.9124,36.6709,36.7245,114100.0
2008-02-01 09:55:00,54.74,55.02,54.72,55.0,80600.0,36.7313,36.9191,36.7178,36.9057,80600.0
2008-02-01 10:00:00,55.0,55.41,55.0,55.36,205300.0,36.9057,37.1808,36.9057,37.1473,205300.0
2008-02-01 10:05:00,55.36,55.48,55.23,55.23,170100.0,37.1473,37.2278,37.06,37.06,170100.0
2008-02-01 10:10:00,55.24,55.27,55.11,55.17,88300.0,37.0668,37.0869,36.9795,37.0198,88300.0
2008-02-01 10:15:00,55.17,55.27,55.16,55.25,256600.0,37.0198,37.0869,37.0131,37.0735,256600.0
2008-02-01 10:20:00,55.25,55.47,55.12,55.18,204800.0,37.0735,37.2211,36.9862,37.0265,204800.0
2008-02-01 10:25:00,55.15,55.16,54.94,55.04,74900.0,37.0064,37.0131,36.8655,36.9326,74900.0
2008-02-01 10:30:00,55.04,55.11,54.68,55.03,72700.0,36.9326,36.9795,36.691,36.9258,72700.0
2008-02-01 10:35:00,55.03,55.14,54.86,55.04,63200.0,36.9258,36.9997,36.8118,36.9326,63200.0
2008-02-01 10:40:00,55.04,55.13,54.7,54.7,61400.0,36.9326,36.9929,36.7044,36.7044,61400.0
2008-02-01 10:45:00,54.73,54.89,54.6,54.84,46500.0,36.7245,36.8319,36.6373,36.7984,46500.0
2008-02-01 10:50:00,54.8,54.98,54.76,54.87,35400.0,36.7715,36.8923,36.7447,36.8185,35400.0
2008-02-01 10:55:00,54.85,54.99,54.75,54.97,143100.0,36.8051,36.899,36.738,36.8856,143100.0
2008-02-01 11:00:00,54.94,55.21,54.88,55.21,61600.0,36.8655,37.0466,36.8252,37.0466,61600.0
2008-02-01 11:05:00,55.19,55.21,54.98,55.09,66300.0,37.0332,37.0466,36.8923,36.9661,66300.0
2008-02-01 11:10:00,55.1,55.29,55.02,55.26,87200.0,36.9728,37.1003,36.9191,37.0802,87200.0
2008-02-01 11:15:00,55.25,55.48,55.24,55.48,77100.0,37.0735,37.2278,37.0668,37.2278,77100.0
2008-02-01 11:20:00,55.48,55.88,55.48,55.65,175800.0,37.2278,37.4962,37.2278,37.3419,175800.0
2008-02-01 11:25:00,55.65,55.81,55.61,55.72,70000.0,37.3419,37.4492,37.315,37.3888,70000.0
2008-02-01 11:30:00,55.69,55.8,55.64,55.75,54200.0,37.3687,37.4425,37.3352,37.409,54200.0
2008-02-01 11:35:00,55.75,55.87,55.7,55.83,50900.0,37.409,37.4895,37.3754,37.4627,50900.0
2008-02-01 11:40:00,55.83,55.83,55.58,55.61,59900.0,37.4627,37.4627,37.2949,37.315,59900.0
2008-02-01 11:45:00,55.6,55.62,55.51,55.57,53600.0,37.3083,37.3217,37.2479,37.2882,53600.0
2008-02-01 11:50:00,55.56,55.61,55.51,55.57,41400.0,37.2815,37.315,37.2479,37.2882,41400.0
2008-02-01 11:55:00,55.57,55.62,55.41,55.58,541200.0,37.2882,37.3217,37.1808,37.2949,541200.0
2008-02-01 12:00:00,55.58,55.78,55.58,55.78,88200.0,37.2949,37.4291,37.2949,37.4291,88200.0
2008-02-01 12:05:00,55.73,55.79,55.59,55.64,61800.0,37.3956,37.4358,37.3016,37.3352,61800.0
2008-02-01 12:10:00,55.64,55.67,55.58,55.63,778000.0,37.3352,37.3553,37.2949,37.3285,778000.0
2008-02-01 12:15:00,55.63,55.67,55.58,55.66,65700.0,37.3285,37.3553,37.2949,37.3486,65700.0
2008-02-01 12:20:00,55.64,55.64,55.54,55.6,43900.0,37.3352,37.3352,37.2681,37.3083,43900.0
2008-02-01 12:25:00,55.6,55.66,55.54,55.59,150200.0,37.3083,37.3486,37.2681,37.3016,150200.0
2008-02-01 12:30:00,55.61,55.65,55.58,55.62,31900.0,37.315,37.3419,37.2949,37.3217,31900.0
2008-02-01 12:35:00,55.62,55.63,55.5,55.6,319300.0,37.3217,37.3285,37.2412,37.3083,319300.0
2008-02-01 12:40:00,55.59,55.65,55.42,55.44,177300.0,37.3016,37.3419,37.1875,37.201,177300.0
2008-02-01 12:45:00,55.45,55.45,55.21,55.36,66600.0,37.2077,37.2077,37.0466,37.1473,66600.0
2008-02-01 12:50:00,55.35,55.42,55.32,55.35,39000.0,37.1406,37.1875,37.1204,37.1406,39000.0
2008-02-01 12:55:00,55.35,55.44,55.29,55.31,25500.0,37.1406,37.201,37.1003,37.1137,25500.0
2008-02-01 13:00:00,55.31,55.33,55.24,55.29,72200.0,37.1137,37.1272,37.0668,37.1003,72200.0
2008-02-01 13:05:00,55.29,55.44,55.25,55.44,51200.0,37.1003,37.201,37.0735,37.201,51200.0
2008-02-01 13:10:00,55.41,55.43,55.29,55.33,35000.0,37.1808,37.1943,37.1003,37.1272,35000.0
2008-02-01 13:15:00,55.33,55.39,55.29,55.32,46300.0,37.1272,37.1674,37.1003,37.1204,46300.0
2008-02-01 13:20:00,55.33,55.49,55.33,55.38,19700.0,37.1272,37.2345,37.1272,37.1607,19700.0
2008-02-01 13:25:00,55.38,55.39,55.31,55.34,21100.0,37.1607,37.1674,37.1137,37.1339,21100.0
2008-02-01 13:30:00,55.33,55.42,55.29,55.4,58900.0,37.1272,37.1875,37.1003,37.1741,58900.0
2008-02-01 13:35:00,55.4,55.42,55.3,55.33,33600.0,37.1741,37.1875,37.107,37.1272,33600.0
2008-02-01 13:40:00,55.32,55.43,55.3,55.36,25500.0,37.1204,37.1943,37.107,37.1473,25500.0
2008-02-01 13:45:00,55.36,55.41,55.26,55.28,37500.0,37.1473,37.1808,37.0802,37.0936,37500.0
2008-02-01 13:50:00,55.28,55.34,55.25,55.28,43000.0,37.0936,37.1339,37.0735,37.0936,43000.0
2008-02-01 13:55:00,55.27,55.31,55.22,55.25,76000.0,37.0869,37.1137,37.0533,37.0735,76000.0
2008-02-01 14:00:00,55.25,55.27,55.07,55.1,47600.0,37.0735,37.0869,36.9527,36.9728,47600.0
2008-02-01 14:05:00,55.11,55.3,55.09,55.3,30500.0,36.9795,37.107,36.9661,37.107,30500.0
2008-02-01 14:10:00,55.29,55.35,55.27,55.31,57500.0,37.1003,37.1406,37.0869,37.1137,57500.0
2008-02-01 14:15:00,55.3,55.35,55.24,55.24,28000.0,37.107,37.1406,37.0668,37.0668,28000.0
2008-02-01 14:20:00,55.25,55.34,55.15,55.26,88700.0,37.0735,37.1339,37.0064,37.0802,88700.0
2008-02-01 14:25:00,55.25,55.28,55.18,55.27,120900.0,37.0735,37.0936,37.0265,37.0869,120900.0
2008-02-01 14:30:00,55.28,55.42,55.27,55.38,48700.0,37.0936,37.1875,37.0869,37.1607,48700.0
2008-02-01 14:35:00,55.39,55.43,55.31,55.41,72600.0,37.1674,37.1943,37.1137,37.1808,72600.0
2008-02-01 14:40:00,55.42,55.55,55.35,55.5,119100.0,37.1875,37.2748,37.1406,37.2412,119100.0
2008-02-01 14:45:00,55.51,55.54,55.38,55.4,101100.0,37.2479,37.2681,37.1607,37.1741,101100.0
2008-02-01 14:50:00,55.39,55.46,55.38,55.42,95200.0,37.1674,37.2144,37.1607,37.1875,95200.0
2008-02-01 14:55:00,55.43,55.58,55.43,55.56,85500.0,37.1943,37.2949,37.1943,37.2815,85500.0
2008-02-01 15:00:00,55.54,55.59,55.47,55.56,105300.0,37.2681,37.3016,37.2211,37.2815,105300.0
2008-02-01 15:05:00,55.56,55.94,55.55,55.94,332400.0,37.2815,37.5365,37.2748,37.5365,332400.0
2008-02-01 15:10:00,55.94,56.04,55.65,55.7,471000.0,37.5365,37.6036,37.3419,37.3754,471000.0
2008-02-01 15:15:00,55.7,55.78,55.56,55.66,179900.0,37.3754,37.4291,37.2815,37.3486,179900.0
2008-02-01 15:20:00,55.66,55.89,55.61,55.82,148700.0,37.3486,37.5029,37.315,37.4559,148700.0
2008-02-01 15:25:00,55.83,56.09,55.81,56.04,213800.0,37.4627,37.6371,37.4492,37.6036,213800.0
2008-02-01 15:30:00,56.04,56.05,55.86,55.86,151400.0,37.6036,37.6103,37.4828,37.4828,151400.0
2008-02-01 15:35:00,55.86,55.88,55.73,55.88,108100.0,37.4828,37.4962,37.3956,37.4962,108100.0
2008-02-01 15:40:00,55.87,56.12,55.87,56.04,184800.0,37.4895,37.6573,37.4895,37.6036,184800.0
2008-02-01 15:45:00,56.03,56.31,55.98,56.31,348100.0,37.5969,37.7847,37.5633,37.7847,348100.0
2008-02-01 15:50:00,56.31,56.45,56.06,56.33,380800.0,37.7847,37.8787,37.617,37.7982,380800.0
2008-02-01 15:55:00,56.34,56.39,56.26,56.33,253200.0,37.8049,37.8384,37.7512,37.7982,253200.0
2008-02-04 09:30:00,56.21,56.21,55.9,55.97,64600.0,37.7176,37.7176,37.5096,37.5566,64600.0
2008-02-04 09:35:00,55.97,56.09,55.81,55.84,35300.0,37.5566,37.6371,37.4492,37.4694,35300.0
2008-02-04 09:40:00,55.84,55.93,55.7,55.76,69400.0,37.4694,37.5298,37.3754,37.4157,69400.0
2008-02-04 09:45:00,55.76,55.76,55.34,55.62,60900.0,37.4157,37.4157,37.1339,37.3217,60900.0
2008-02-04 09:50:00,55.57,55.65,55.43,55.63,58300.0,37.2882,37.3419,37.1943,37.3285,58300.0
2008-02-04 09:55:00,55.63,55.83,55.62,55.76,53600.0,37.3285,37.4627,37.3217,37.4157,53600.0
2008-02-04 10:00:00,55.76,55.76,55.61,55.64,59600.0,37.4157,37.4157,37.315,37.3352,59600.0
2008-02-04 10:05:00,55.64,55.64,55.35,55.45,43600.0,37.3352,37.3352,37.1406,37.2077,43600.0
2008-02-04 10:10:00,55.45,55.95,55.45,55.9,79900.0,37.2077,37.5432,37.2077,37.5096,79900.0
2008-02-04 10:15:00,55.9,56.0,55.88,55.95,89600.0,37.5096,37.5767,37.4962,37.5432,89600.0
2008-02-04 10:20:00,55.96,55.99,55.85,55.91,64600.0,37.5499,37.57,37.4761,37.5163,64600.0
2008-02-04 10:25:00,55.9,55.94,55.81,55.89,47000.0,37.5096,37.5365,37.4492,37.5029,47000.0
2008-02-04 10:30:00,55.9,55.9,55.67,55.71,68100.0,37.5096,37.5096,37.3553,37.3821,68100.0
2008-02-04 10:35:00,55.71,55.73,55.57,55.69,56500.0,37.3821,37.3956,37.2882,37.3687,56500.0
2008-02-04 10:40:00,55.68,55.86,55.66,55.86,47100.0,37.362,37.4828,37.3486,37.4828,47100.0
2008-02-04 10:45:00,55.85,55.9,55.73,55.73,30400.0,37.4761,37.5096,37.3956,37.3956,30400.0
2008-02-04 10:50:00,55.72,55.74,55.6,55.74,40700.0,37.3888,37.4023,37.3083,37.4023,40700.0
2008-02-04 10:55:00,55.72,55.74,55.65,55.7,50700.0,37.3888,37.4023,37.3419,37.3754,50700.0
2008-02-04 11:00:00,55.71,55.9,55.69,55.73,33000.0,37.3821,37.5096,37.3687,37.3956,33000.0
2008-02-04 11:05:00,55.72,55.8,55.62,55.68,42100.0,37.3888,37.4425,37.3217,37.362,42100.0
2008-02-04 11:10:00,55.68,55.7,55.54,55.62,36200.0,37.362,37.3754,37.2681,37.3217,36200.0
2008-02-04 11:15:00,55.61,55.68,55.49,55.52,64300.0,37.315,37.362,37.2345,37.2546,64300.0
2008-02-04 11:20:00,55.52,55.58,55.5,55.54,27000.0,37.2546,37.2949,37.2412,37.2681,27000.0
2008-02-04 11:25:00,55.55,55.58,55.52,55.56,21900.0,37.2748,37.2949,37.2546,37.2815,21900.0
2008-02-04 11:30:00,55.55,55.63,55.55,55.58,27400.0,37.2748,37.3285,37.2748,37.2949,27400.0
2008-02-04 11:35:00,55.57,55.57,55.3,55.31,42700.0,37.2882,37.2882,37.107,37.1137,42700.0
2008-02-04 11:40:00,55.31,55.38,55.24,55.38,39100.0,37.1137,37.1607,37.0668,37.1607,39100.0
2008-02-04 11:45:00,55.38,55.42,55.35,55.38,22100.0,37.1607,37.1875,37.1406,37.1607,22100.0
2008-02-04 11:50:00,55.38,55.46,55.37,55.45,32400.0,37.1607,37.2144,37.154,37.2077,32400.0
2008-02-04 11:55:00,55.45,55.51,55.33,55.34,33700.0,37.2077,37.2479,37.1272,37.1339,33700.0
2008-02-04 12:00:00,55.33,55.33,55.06,55.06,33100.0,37.1272,37.1272,36.946,36.946,33100.0
2008-02-04 12:05:00,55.06,55.11,54.99,55.04,54600.0,36.946,36.9795,36.899,36.9326,54600.0
2008-02-04 12:10:00,55.05,55.16,55.04,55.06,26000.0,36.9393,37.0131,36.9326,36.946,26000.0
2008-02-04 12:15:00,55.06,55.12,55.05,55.08,21600.0,36.946,36.9862,36.9393,36.9594,21600.0
2008-02-04 12:20:00,55.09,55.1,54.89,54.93,37900.0,36.9661,36.9728,36.8319,36.8587,37900.0
2008-02-04 12:25:00,54.93,55.05,54.85,55.04,68300.0,36.8587,36.9393,36.8051,36.9326,68300.0
2008-02-04 12:30:00,55.03,55.09,55.0,55.06,15300.0,36.9258,36.9661,36.9057,36.946,15300.0
2008-02-04 12:35:00,55.08,55.1,55.05,55.09,19800.0,36.9594,36.9728,36.9393,36.9661,19800.0
2008-02-04 12:40:00,55.09,55.23,55.07,55.18,39300.0,36.9661,37.06,36.9527,37.0265,39300.0
2008-02-04 12:45:00,55.2,55.25,55.09,55.1,22700.0,37.0399,37.0735,36.9661,36.9728,22700.0
2008-02-04 12:50:00,55.12,55.12,54.97,55.02,28700.0,36.9862,36.9862,36.8856,36.9191,28700.0
2008-02-04 12:55:00,55.01,55.09,55.01,55.07,41500.0,36.9124,36.9661,36.9124,36.9527,41500.0
2008-02-04 13:00:00,55.11,55.18,55.05,55.05,30000.0,36.9795,37.0265,36.9393,36.9393,30000.0
2008-02-04 13:05:00,55.06,55.06,54.97,55.0,65100.0,36.946,36.946,36.8856,36.9057,65100.0
2008-02-04 13:10:00,55.0,55.19,55.0,55.09,46800.0,36.9057,37.0332,36.9057,36.9661,46800.0
2008-02-04 13:15:00,55.09,55.2,55.07,55.15,40300.0,36.9661,37.0399,36.9527,37.0064,40300.0
2008-02-04 13:20:00,55.14,55.26,55.07,55.13,50600.0,36.9997,37.0802,36.9527,36.9929,50600.0
2008-02-04 13:25:00,55.11,55.2,55.05,55.07,33600.0,36.9795,37.0399,36.9393,36.9527,33600.0
2008-02-04 13:30:00,55.07,55.13,55.03,55.11,41400.0,36.9527,36.9929,36.9258,36.9795,41400.0
2008-02-04 13:35:00,55.1,55.19,55.08,55.11,34200.0,36.9728,37.0332,36.9594,36.9795,34200.0
2008-02-04 13:40:00,55.09,55.21,55.07,55.15,36100.0,36.9661,37.0466,36.9527,37.0064,36100.0
2008-02-04 13:45:00,55.15,55.27,55.1,55.12,63700.0,37.0064,37.0869,36.9728,36.9862,63700.0
2008-02-04 13:50:00,55.13,55.13,55.06,55.1,49300.0,36.9929,36.9929,36.946,36.9728,49300.0
2008-02-04 13:55:00,55.1,55.11,55.06,55.09,23700.0,36.9728,36.9795,36.946,36.9661,23700.0
2008-02-04 14:00:00,55.08,55.08,54.98,54.99,39800.0,36.9594,36.9594,36.8923,36.899,39800.0
2008-02-04 14:05:00,55.0,55.02,54.91,54.98,43000.0,36.9057,36.9191,36.8453,36.8923,43000.0
2008-02-04 14:10:00,54.98,55.02,54.97,55.0,53900.0,36.8923,36.9191,36.8856,36.9057,53900.0
2008-02-04 14:15:00,55.0,55.01,54.98,54.99,42700.0,36.9057,36.9124,36.8923,36.899,42700.0
2008-02-04 14:20:00,54.98,55.02,54.95,54.99,69800.0,36.8923,36.9191,36.8722,36.899,69800.0
2008-02-04 14:25:00,54.98,54.99,54.91,54.94,96400.0,36.8923,36.899,36.8453,36.8655,96400.0
2008-02-04 14:30:00,54.94,54.95,54.84,54.86,92800.0,36.8655,36.8722,36.7984,36.8118,92800.0
2008-02-04 14:35:00,54.87,54.87,54.72,54.76,103600.0,36.8185,36.8185,36.7178,36.7447,103600.0
2008-02-04 14:40:00,54.75,54.9,54.65,54.88,85600.0,36.738,36.8386,36.6709,36.8252,85600.0
2008-02-04 14:45:00,54.88,55.0,54.81,54.93,28700.0,36.8252,36.9057,36.7782,36.8587,28700.0
2008-02-04 14:50:00,54.93,54.99,54.85,54.86,40300.0,36.8587,36.899,36.8051,36.8118,40300.0
2008-02-04 14:55:00,54.86,54.86,54.72,54.85,70700.0,36.8118,36.8118,36.7178,36.8051,70700.0
2008-02-04 15:00:00,54.84,54.86,54.73,54.8,69300.0,36.7984,36.8118,36.7245,36.7715,69300.0
2008-02-04 15:05:00,54.8,54.82,54.75,54.81,64500.0,36.7715,36.7849,36.738,36.7782,64500.0
2008-02-04 15:10:00,54.8,54.81,54.73,54.76,51600.0,36.7715,36.7782,36.7245,36.7447,51600.0
2008-02-04 15:15:00,54.75,54.9,54.71,54.85,83300.0,36.738,36.8386,36.7111,36.8051,83300.0
2008-02-04 15:20:00,54.85,54.88,54.78,54.85,70900.0,36.8051,36.8252,36.7581,36.8051,70900.0
2008-02-04 15:25:00,54.85,54.85,54.74,54.74,42900.0,36.8051,36.8051,36.7313,36.7313,42900.0
2008-02-04 15:30:00,54.73,54.76,54.67,54.68,139600.0,36.7245,36.7447,36.6843,36.691,139600.0
2008-02-04 15:35:00,54.69,54.7,54.51,54.59,163900.0,36.6977,36.7044,36.5769,36.6306,163900.0
2008-02-04 15:40:00,54.58,54.76,54.58,54.75,218000.0,36.6239,36.7447,36.6239,36.738,218000.0
2008-02-04 15:45:00,54.75,54.76,54.65,54.69,126900.0,36.738,36.7447,36.6709,36.6977,126900.0
2008-02-04 15:50:00,54.69,54.75,54.66,54.71,92500.0,36.6977,36.738,36.6776,36.7111,92500.0
2008-02-04 15:55:00,54.72,54.72,54.5,54.61,147300.0,36.7178,36.7178,36.5702,36.644,147300.0
2008-02-05 09:30:00,53.59,53.59,52.26,52.6,283700.0,35.9596,35.9596,35.0671,35.2953,283700.0
2008-02-05 09:35:00,52.6,53.0,52.56,52.81,200600.0,35.2953,35.5637,35.2684,35.4362,200600.0
2008-02-05 09:40:00,52.79,53.21,52.75,53.14,113600.0,35.4228,35.7046,35.3959,35.6576,113600.0
2008-02-05 09:45:00,53.17,53.25,52.93,53.0,149900.0,35.6778,35.7314,35.5167,35.5637,149900.0
2008-02-05 09:50:00,52.99,53.25,52.97,53.21,99500.0,35.557,35.7314,35.5436,35.7046,99500.0
2008-02-05 09:55:00,53.2,53.59,53.2,53.46,112100.0,35.6979,35.9596,35.6979,35.8724,112100.0
2008-02-05 10:00:00,53.45,53.45,53.25,53.44,88500.0,35.8656,35.8656,35.7314,35.8589,88500.0
2008-02-05 10:05:00,53.44,53.49,53.21,53.44,87300.0,35.8589,35.8925,35.7046,35.8589,87300.0
2008-02-05 10:10:00,53.43,53.58,53.42,53.46,114300.0,35.8522,35.9529,35.8455,35.8724,114300.0
2008-02-05 10:15:00,53.45,53.81,53.44,53.65,100700.0,35.8656,36.1072,35.8589,35.9998,100700.0
2008-02-05 10:20:00,53.63,53.77,53.46,53.53,120700.0,35.9864,36.0804,35.8724,35.9193,120700.0
2008-02-05 10:25:00,53.53,53.85,53.49,53.79,56400.0,35.9193,36.1341,35.8925,36.0938,56400.0
2008-02-05 10:30:00,53.81,53.85,53.75,53.77,68400.0,36.1072,36.1341,36.0669,36.0804,68400.0
2008-02-05 10:35:00,53.78,53.83,53.67,53.73,53900.0,36.0871,36.1206,36.0133,36.0535,53900.0
2008-02-05 10:40:00,53.72,53.75,53.52,53.53,55700.0,36.0468,36.0669,35.9126,35.9193,55700.0
2008-02-05 10:45:00,53.54,53.63,53.51,53.53,48700.0,35.926,35.9864,35.9059,35.9193,48700.0
2008-02-05 10:50:00,53.53,53.65,53.46,53.62,65000.0,35.9193,35.9998,35.8724,35.9797,65000.0
2008-02-05 10:55:00,53.61,53.77,53.58,53.69,55300.0,35.973,36.0804,35.9529,36.0267,55300.0
2008-02-05 11:00:00,53.68,53.7,53.51,53.57,50300.0,36.02,36.0334,35.9059,35.9462,50300.0
2008-02-05 11:05:00,53.56,53.57,53.47,53.53,119600.0,35.9395,35.9462,35.8791,35.9193,119600.0
2008-02-05 11:10:00,53.56,53.57,53.44,53.5,54100.0,35.9395,35.9462,35.8589,35.8992,54100.0
2008-02-05 11:15:00,53.5,53.56,53.36,53.36,44300.0,35.8992,35.9395,35.8053,35.8053,44300.0
2008-02-05 11:20:00,53.36,53.49,53.32,53.44,38000.0,35.8053,35.8925,35.7784,35.8589,38000.0
2008-02-05 11:25:00,53.44,53.49,53.4,53.42,37000.0,35.8589,35.8925,35.8321,35.8455,37000.0
2008-02-05 11:30:00,53.4,53.48,53.22,53.4,49200.0,35.8321,35.8858,35.7113,35.8321,49200.0
2008-02-05 11:35:00,53.41,53.53,53.38,53.46,42200.0,35.8388,35.9193,35.8187,35.8724,42200.0
2008-02-05 11:40:00,53.45,53.5,53.39,53.4,34200.0,35.8656,35.8992,35.8254,35.8321,34200.0
2008-02-05 11:45:00,53.41,53.66,53.36,53.6,71100.0,35.8388,36.0066,35.8053,35.9663,71100.0
2008-02-05 11:50:00,53.6,53.62,53.4,53.44,41900.0,35.9663,35.9797,35.8321,35.8589,41900.0
2008-02-05 11:55:00,53.42,53.6,53.42,53.54,31500.0,35.8455,35.9663,35.8455,35.926,31500.0
2008-02-05 12:00:00,53.55,53.57,53.37,53.42,13700.0,35.9327,35.9462,35.812,35.8455,13700.0
2008-02-05 12:05:00,53.41,53.5,53.4,53.42,27700.0,35.8388,35.8992,35.8321,35.8455,27700.0
2008-02-05 12:10:00,53.4,53.44,53.27,53.31,23200.0,35.8321,35.8589,35.7449,35.7717,23200.0
2008-02-05 12:15:00,53.32,53.45,53.27,53.45,19000.0,35.7784,35.8656,35.7449,35.8656,19000.0
2008-02-05 12:20:00,53.45,53.48,53.36,53.45,29900.0,35.8656,35.8858,35.8053,35.8656,29900.0
2008-02-05 12:25:00,53.43,53.49,53.34,53.36,37800.0,35.8522,35.8925,35.7918,35.8053,37800.0
2008-02-05 12:30:00,53.35,53.4,53.32,53.39,19000.0,35.7985,35.8321,35.7784,35.8254,19000.0
2008-02-05 12:35:00,53.4,53.45,53.18,53.34,36700.0,35.8321,35.8656,35.6845,35.7918,36700.0
2008-02-05 12:40:00,53.35,53.43,53.35,53.43,18000.0,35.7985,35.8522,35.7985,35.8522,18000.0
2008-02-05 12:45:00,53.43,53.49,53.37,53.4,30800.0,35.8522,35.8925,35.812,35.8321,30800.0
2008-02-05 12:50:00,53.4,53.5,53.39,53.5,24400.0,35.8321,35.8992,35.8254,35.8992,24400.0
2008-02-05 12:55:00,53.49,53.5,53.33,53.34,25800.0,35.8925,35.8992,35.7851,35.7918,25800.0
2008-02-05 13:00:00,53.32,53.46,53.3,53.37,34100.0,35.7784,35.8724,35.765,35.812,34100.0
2008-02-05 13:05:00,53.38,53.46,53.24,53.28,38400.0,35.8187,35.8724,35.7247,35.7516,38400.0
2008-02-05 13:10:00,53.27,53.27,53.08,53.25,42100.0,35.7449,35.7449,35.6174,35.7314,42100.0
2008-02-05 13:15:00,53.23,53.35,53.22,53.34,32400.0,35.718,35.7985,35.7113,35.7918,32400.0
2008-02-05 13:20:00,53.34,53.44,53.32,53.4,52600.0,35.7918,35.8589,35.7784,35.8321,52600.0
2008-02-05 13:25:00,53.41,53.42,53.22,53.23,28100.0,35.8388,35.8455,35.7113,35.718,28100.0
2008-02-05 13:30:00,53.22,53.25,52.93,52.95,52300.0,35.7113,35.7314,35.5167,35.5301,52300.0
2008-02-05 13:35:00,52.95,53.02,52.82,52.96,89400.0,35.5301,35.5771,35.4429,35.5368,89400.0
2008-02-05 13:40:00,52.95,53.06,52.91,52.91,24000.0,35.5301,35.604,35.5033,35.5033,24000.0
2008-02-05 13:45:00,52.91,53.17,52.89,53.03,44000.0,35.5033,35.6778,35.4899,35.5838,44000.0
2008-02-05 13:50:00,53.03,53.21,53.01,53.21,20300.0,35.5838,35.7046,35.5704,35.7046,20300.0
2008-02-05 13:55:00,53.2,53.23,53.02,53.12,29200.0,35.6979,35.718,35.5771,35.6442,29200.0
2008-02-05 14:00:00,53.09,53.12,52.96,53.03,23000.0,35.6241,35.6442,35.5368,35.5838,23000.0
2008-02-05 14:05:00,53.03,53.17,52.97,53.16,22500.0,35.5838,35.6778,35.5436,35.6711,22500.0
2008-02-05 14:10:00,53.14,53.18,53.1,53.11,19700.0,35.6576,35.6845,35.6308,35.6375,19700.0
2008-02-05 14:15:00,53.1,53.21,53.0,53.21,40800.0,35.6308,35.7046,35.5637,35.7046,40800.0
2008-02-05 14:20:00,53.21,53.27,53.12,53.23,59900.0,35.7046,35.7449,35.6442,35.718,59900.0
2008-02-05 14:25:00,53.22,53.37,53.16,53.23,43100.0,35.7113,35.812,35.6711,35.718,43100.0
2008-02-05 14:30:00,53.24,53.34,53.18,53.34,33500.0,35.7247,35.7918,35.6845,35.7918,33500.0
2008-02-05 14:35:00,53.34,53.44,53.29,53.41,20500.0,35.7918,35.8589,35.7583,35.8388,20500.0
2008-02-05 14:40:00,53.4,53.49,53.35,53.36,22800.0,35.8321,35.8925,35.7985,35.8053,22800.0
2008-02-05 14:45:00,53.36,53.36,53.17,53.28,18900.0,35.8053,35.8053,35.6778,35.7516,18900.0
2008-02-05 14:50:00,53.27,53.31,53.18,53.24,199800.0,35.7449,35.7717,35.6845,35.7247,199800.0
2008-02-05 14:55:00,53.23,53.25,53.03,53.1,100500.0,35.718,35.7314,35.5838,35.6308,100500.0
2008-02-05 15:00:00,53.09,53.12,52.93,52.94,39100.0,35.6241,35.6442,35.5167,35.5234,39100.0
2008-02-05 15:05:00,52.93,53.01,52.87,52.88,57400.0,35.5167,35.5704,35.4765,35.4832,57400.0
2008-02-05 15:10:00,52.89,52.94,52.76,52.87,50600.0,35.4899,35.5234,35.4026,35.4765,50600.0
2008-02-05 15:15:00,52.87,53.0,52.85,52.95,63800.0,35.4765,35.5637,35.463,35.5301,63800.0
2008-02-05 15:20:00,52.95,52.99,52.8,52.85,65700.0,35.5301,35.557,35.4295,35.463,65700.0
2008-02-05 15:25:00,52.85,52.88,52.75,52.82,126300.0,35.463,35.4832,35.3959,35.4429,126300.0
2008-02-05 15:30:00,52.83,53.0,52.8,52.98,95500.0,35.4496,35.5637,35.4295,35.5503,95500.0
2008-02-05 15:35:00,52.99,53.09,52.97,53.01,109800.0,35.557,35.6241,35.5436,35.5704,109800.0
2008-02-05 15:40:00,53.01,53.05,52.81,52.85,169400.0,35.5704,35.5972,35.4362,35.463,169400.0
2008-02-05 15:45:00,52.85,52.97,52.83,52.93,147500.0,35.463,35.5436,35.4496,35.5167,147500.0
2008-02-05 15:50:00,52.93,53.06,52.9,53.03,252900.0,35.5167,35.604,35.4966,35.5838,252900.0
2008-02-05 15:55:00,53.02,53.08,52.9,53.05,269300.0,35.5771,35.6174,35.4966,35.5972,269300.0
2008-02-06 09:30:00,53.23,53.58,53.23,53.4,42900.0,35.718,35.9529,35.718,35.8321,42900.0
2008-02-06 09:35:00,53.4,53.48,53.32,53.36,36000.0,35.8321,35.8858,35.7784,35.8053,36000.0
2008-02-06 09:40:00,53.39,53.4,53.04,53.06,32200.0,35.8254,35.8321,35.5905,35.604,32200.0
2008-02-06 09:45:00,53.06,53.5,53.03,53.49,39800.0,35.604,35.8992,35.5838,35.8925,39800.0
2008-02-06 09:50:00,53.48,53.48,53.24,53.3,43500.0,35.8858,35.8858,35.7247,35.765,43500.0
2008-02-06 09:55:00,53.32,53.61,53.13,53.58,73400.0,35.7784,35.973,35.6509,35.9529,73400.0
2008-02-06 10:00:00,53.6,53.95,53.57,53.93,137200.0,35.9663,36.2012,35.9462,36.1877,137200.0
2008-02-06 10:05:00,53.93,53.98,53.8,53.92,53100.0,36.1877,36.2213,36.1005,36.181,53100.0
2008-02-06 10:10:00,53.92,53.99,53.67,53.76,51300.0,36.181,36.228,36.0133,36.0737,51300.0
2008-02-06 10:15:00,53.75,53.89,53.69,53.79,47700.0,36.0669,36.1609,36.0267,36.0938,47700.0
2008-02-06 10:20:00,53.8,53.97,53.78,53.96,26000.0,36.1005,36.2146,36.0871,36.2079,26000.0
2008-02-06 10:25:00,53.94,53.95,53.7,53.7,33900.0,36.1944,36.2012,36.0334,36.0334,33900.0
2008-02-06 10:30:00,53.73,53.77,53.5,53.55,58400.0,36.0535,36.0804,35.8992,35.9327,58400.0
2008-02-06 10:35:00,53.54,53.71,53.49,53.7,44100.0,35.926,36.0401,35.8925,36.0334,44100.0
2008-02-06 10:40:00,53.7,53.95,53.68,53.87,37300.0,36.0334,36.2012,36.02,36.1475,37300.0
2008-02-06 10:45:00,53.9,53.91,53.82,53.88,43300.0,36.1676,36.1743,36.1139,36.1542,43300.0
2008-02-06 10:50:00,53.87,53.87,53.7,53.72,37200.0,36.1475,36.1475,36.0334,36.0468,37200.0
2008-02-06 10:55:00,53.7,53.87,53.7,53.83,30300.0,36.0334,36.1475,36.0334,36.1206,30300.0
2008-02-06 11:00:00,53.83,54.0,53.8,53.99,31200.0,36.1206,36.2347,36.1005,36.228,31200.0
2008-02-06 11:05:00,53.99,54.0,53.96,53.97,39400.0,36.228,36.2347,36.2079,36.2146,39400.0
2008-02-06 11:10:00,53.97,53.98,53.91,53.95,66400.0,36.2146,36.2213,36.1743,36.2012,66400.0
2008-02-06 11:15:00,53.96,54.1,53.95,53.98,106300.0,36.2079,36.3018,36.2012,36.2213,106300.0
2008-02-06 11:20:00,53.99,54.25,53.99,54.2,47800.0,36.228,36.4025,36.228,36.3689,47800.0
2008-02-06 11:25:00,54.19,54.29,54.17,54.18,48500.0,36.3622,36.4293,36.3488,36.3555,48500.0
2008-02-06 11:30:00,54.18,54.28,54.16,54.26,19400.0,36.3555,36.4226,36.3421,36.4092,19400.0
2008-02-06 11:35:00,54.26,54.35,54.14,54.14,35700.0,36.4092,36.4696,36.3286,36.3286,35700.0
2008-02-06 11:40:00,54.13,54.21,54.1,54.21,16000.0,36.3219,36.3756,36.3018,36.3756,16000.0
2008-02-06 11:45:00,54.19,54.3,54.19,54.26,28700.0,36.3622,36.436,36.3622,36.4092,28700.0
2008-02-06 11:50:00,54.26,54.29,54.22,54.22,19700.0,36.4092,36.4293,36.3823,36.3823,19700.0
2008-02-06 11:55:00,54.22,54.37,54.21,54.37,21500.0,36.3823,36.483,36.3756,36.483,21500.0
2008-02-06 12:00:00,54.37,54.43,54.22,54.22,34700.0,36.483,36.5232,36.3823,36.3823,34700.0
2008-02-06 12:05:00,54.24,54.24,54.1,54.1,22900.0,36.3957,36.3957,36.3018,36.3018,22900.0
2008-02-06 12:10:00,54.11,54.11,53.95,54.03,36300.0,36.3085,36.3085,36.2012,36.2548,36300.0
2008-02-06 12:15:00,54.02,54.05,54.01,54.04,33700.0,36.2481,36.2683,36.2414,36.2615,33700.0
2008-02-06 12:20:00,54.02,54.1,54.0,54.1,26000.0,36.2481,36.3018,36.2347,36.3018,26000.0
2008-02-06 12:25:00,54.1,54.1,54.02,54.05,23600.0,36.3018,36.3018,36.2481,36.2683,23600.0
2008-02-06 12:30:00,54.05,54.08,54.0,54.04,31200.0,36.2683,36.2884,36.2347,36.2615,31200.0
2008-02-06 12:35:00,54.04,54.06,53.94,53.98,22500.0,36.2615,36.275,36.1944,36.2213,22500.0
2008-02-06 12:40:00,54.0,54.09,53.98,54.08,27800.0,36.2347,36.2951,36.2213,36.2884,27800.0
2008-02-06 12:45:00,54.08,54.09,54.02,54.05,28900.0,36.2884,36.2951,36.2481,36.2683,28900.0
2008-02-06 12:50:00,54.03,54.09,54.0,54.08,18200.0,36.2548,36.2951,36.2347,36.2884,18200.0
2008-02-06 12:55:00,54.08,54.19,54.07,54.16,22400.0,36.2884,36.3622,36.2817,36.3421,22400.0
2008-02-06 13:00:00,54.15,54.16,54.07,54.12,30600.0,36.3354,36.3421,36.2817,36.3152,30600.0
2008-02-06 13:05:00,54.12,54.13,54.07,54.08,28200.0,36.3152,36.3219,36.2817,36.2884,28200.0
2008-02-06 13:10:00,54.06,54.11,54.0,54.03,35900.0,36.275,36.3085,36.2347,36.2548,35900.0
2008-02-06 13:15:00,54.03,54.1,54.02,54.06,27500.0,36.2548,36.3018,36.2481,36.275,27500.0
2008-02-06 13:20:00,54.05,54.1,54.03,54.05,17000.0,36.2683,36.3018,36.2548,36.2683,17000.0
2008-02-06 13:25:00,54.06,54.06,54.0,54.01,23400.0,36.275,36.275,36.2347,36.2414,23400.0
2008-02-06 13:30:00,54.01,54.03,53.93,53.94,22400.0,36.2414,36.2548,36.1877,36.1944,22400.0
2008-02-06 13:35:00,53.93,53.96,53.91,53.95,26000.0,36.1877,36.2079,36.1743,36.2012,26000.0
2008-02-06 13:40:00,53.96,53.98,53.93,53.96,29000.0,36.2079,36.2213,36.1877,36.2079,29000.0
2008-02-06 13:45:00,53.96,53.99,53.95,53.95,28500.0,36.2079,36.228,36.2012,36.2012,28500.0
2008-02-06 13:50:00,53.96,54.01,53.94,53.96,46300.0,36.2079,36.2414,36.1944,36.2079,46300.0
2008-02-06 13:55:00,53.96,53.99,53.94,53.96,43400.0,36.2079,36.228,36.1944,36.2079,43400.0
2008-02-06 14:00:00,53.96,53.97,53.9,53.94,37200.0,36.2079,36.2146,36.1676,36.1944,37200.0
2008-02-06 14:05:00,53.94,53.99,53.92,53.96,23600.0,36.1944,36.228,36.181,36.2079,23600.0
2008-02-06 14:10:00,53.98,53.98,53.75,53.77,64800.0,36.2213,36.2213,36.0669,36.0804,64800.0
2008-02-06 14:15:00,53.76,53.9,53.76,53.88,52800.0,36.0737,36.1676,36.0737,36.1542,52800.0
2008-02-06 14:20:00,53.88,53.91,53.72,53.78,56500.0,36.1542,36.1743,36.0468,36.0871,56500.0
2008-02-06 14:25:00,53.79,53.86,53.66,53.85,43200.0,36.0938,36.1408,36.0066,36.1341,43200.0
2008-02-06 14:30:00,53.85,53.87,53.73,53.74,68000.0,36.1341,36.1475,36.0535,36.0602,68000.0
2008-02-06 14:35:00,53.75,53.82,53.73,53.8,54000.0,36.0669,36.1139,36.0535,36.1005,54000.0
2008-02-06 14:40:00,53.8,53.89,53.71,53.79,52500.0,36.1005,36.1609,36.0401,36.0938,52500.0
2008-02-06 14:45:00,53.79,53.79,53.69,53.7,74000.0,36.0938,36.0938,36.0267,36.0334,74000.0
2008-02-06 14:50:00,53.7,53.75,53.63,53.7,59800.0,36.0334,36.0669,35.9864,36.0334,59800.0
2008-02-06 14:55:00,53.71,53.91,53.71,53.86,32800.0,36.0401,36.1743,36.0401,36.1408,32800.0
2008-02-06 15:00:00,53.87,53.92,53.8,53.85,69100.0,36.1475,36.181,36.1005,36.1341,69100.0
2008-02-06 15:05:00,53.85,53.92,53.8,53.9,32100.0,36.1341,36.181,36.1005,36.1676,32100.0
2008-02-06 15:10:00,53.9,53.94,53.79,53.86,54900.0,36.1676,36.1944,36.0938,36.1408,54900.0
2008-02-06 15:15:00,53.84,53.85,53.62,53.84,90500.0,36.1273,36.1341,35.9797,36.1273,90500.0
2008-02-06 15:20:00,53.84,53.9,53.74,53.9,52300.0,36.1273,36.1676,36.0602,36.1676,52300.0
2008-02-06 15:25:00,53.92,54.07,53.88,53.97,83700.0,36.181,36.2817,36.1542,36.2146,83700.0
2008-02-06 15:30:00,53.95,53.99,53.72,53.74,68300.0,36.2012,36.228,36.0468,36.0602,68300.0
2008-02-06 15:35:00,53.74,53.81,53.64,53.75,63500.0,36.0602,36.1072,35.9931,36.0669,63500.0
2008-02-06 15:40:00,53.75,53.86,53.62,53.63,139800.0,36.0669,36.1408,35.9797,35.9864,139800.0
2008-02-06 15:45:00,53.63,53.78,53.6,53.72,152400.0,35.9864,36.0871,35.9663,36.0468,152400.0
2008-02-06 15:50:00,53.71,53.81,53.57,53.75,110400.0,36.0401,36.1072,35.9462,36.0669,110400.0
2008-02-06 15:55:00,53.75,53.75,53.61,53.72,129600.0,36.0669,36.0669,35.973,36.0468,129600.0
2008-02-07 09:30:00,53.39,53.7,53.15,53.45,38800.0,35.8254,36.0334,35.6643,35.8656,38800.0
2008-02-07 09:35:00,53.43,54.08,53.42,53.92,31500.0,35.8522,36.2884,35.8455,36.181,31500.0
2008-02-07 09:40:00,53.93,53.93,53.51,53.59,23900.0,36.1877,36.1877,35.9059,35.9596,23900.0
2008-02-07 09:45:00,53.59,53.59,53.16,53.32,24100.0,35.9596,35.9596,35.6711,35.7784,24100.0
2008-02-07 09:50:00,53.38,53.53,53.28,53.53,23000.0,35.8187,35.9193,35.7516,35.9193,23000.0
2008-02-07 09:55:00,53.5,53.69,53.46,53.52,41700.0,35.8992,36.0267,35.8724,35.9126,41700.0
2008-02-07 10:00:00,53.51,53.72,53.4,53.71,77100.0,35.9059,36.0468,35.8321,36.0401,77100.0
2008-02-07 10:05:00,53.72,54.0,53.72,53.88,56200.0,36.0468,36.2347,36.0468,36.1542,56200.0
2008-02-07 10:10:00,53.89,53.92,53.64,53.82,58300.0,36.1609,36.181,35.9931,36.1139,58300.0
2008-02-07 10:15:00,53.84,54.09,53.8,53.95,77100.0,36.1273,36.2951,36.1005,36.2012,77100.0
2008-02-07 10:20:00,53.97,54.04,53.89,53.99,100200.0,36.2146,36.2615,36.1609,36.228,100200.0
2008-02-07 10:25:00,54.0,54.02,53.69,53.79,56400.0,36.2347,36.2481,36.0267,36.0938,56400.0
2008-02-07 10:30:00,53.79,54.01,53.75,54.01,58100.0,36.0938,36.2414,36.0669,36.2414,58100.0
2008-02-07 10:35:00,54.01,54.07,53.75,53.84,70000.0,36.2414,36.2817,36.0669,36.1273,70000.0
2008-02-07 10:40:00,53.81,53.84,53.73,53.8,41100.0,36.1072,36.1273,36.0535,36.1005,41100.0
2008-02-07 10:45:00,53.8,53.9,53.74,53.85,33500.0,36.1005,36.1676,36.0602,36.1341,33500.0
2008-02-07 10:50:00,53.87,54.15,53.86,54.04,56200.0,36.1475,36.3354,36.1408,36.2615,56200.0
2008-02-07 10:55:00,54.06,54.12,53.91,53.96,43200.0,36.275,36.3152,36.1743,36.2079,43200.0
2008-02-07 11:00:00,53.98,54.0,53.78,53.83,48300.0,36.2213,36.2347,36.0871,36.1206,48300.0
2008-02-07 11:05:00,53.85,53.92,53.72,53.74,45200.0,36.1341,36.181,36.0468,36.0602,45200.0
2008-02-07 11:10:00,53.74,53.79,53.61,53.77,27500.0,36.0602,36.0938,35.973,36.0804,27500.0
2008-02-07 11:15:00,53.78,53.93,53.78,53.84,41400.0,36.0871,36.1877,36.0871,36.1273,41400.0
2008-02-07 11:20:00,53.89,53.96,53.83,53.96,59400.0,36.1609,36.2079,36.1206,36.2079,59400.0
2008-02-07 11:25:00,53.96,53.97,53.69,53.78,30800.0,36.2079,36.2146,36.0267,36.0871,30800.0
2008-02-07 11:30:00,53.8,54.0,53.79,53.99,43000.0,36.1005,36.2347,36.0938,36.228,43000.0
2008-02-07 11:35:00,53.97,53.99,53.71,53.83,46400.0,36.2146,36.228,36.0401,36.1206,46400.0
2008-02-07 11:40:00,53.83,54.0,53.82,53.93,59100.0,36.1206,36.2347,36.1139,36.1877,59100.0
2008-02-07 11:45:00,53.93,54.0,53.89,53.98,47600.0,36.1877,36.2347,36.1609,36.2213,47600.0
2008-02-07 11:50:00,53.98,54.04,53.94,54.01,49600.0,36.2213,36.2615,36.1944,36.2414,49600.0
2008-02-07 11:55:00,54.02,54.05,53.9,54.0,29900.0,36.2481,36.2683,36.1676,36.2347,29900.0
2008-02-07 12:00:00,54.0,54.02,53.85,53.91,28500.0,36.2347,36.2481,36.1341,36.1743,28500.0
2008-02-07 12:05:00,53.91,53.93,53.83,53.92,18000.0,36.1743,36.1877,36.1206,36.181,18000.0
2008-02-07 12:10:00,53.91,53.97,53.88,53.92,29500.0,36.1743,36.2146,36.1542,36.181,29500.0
2008-02-07 12:15:00,53.94,54.01,53.93,53.99,33000.0,36.1944,36.2414,36.1877,36.228,33000.0
2008-02-07 12:20:00,54.0,54.02,53.97,54.01,21300.0,36.2347,36.2481,36.2146,36.2414,21300.0
2008-02-07 12:25:00,54.01,54.05,53.98,54.03,67900.0,36.2414,36.2683,36.2213,36.2548,67900.0
2008-02-07 12:30:00,54.02,54.3,54.02,54.28,67100.0,36.2481,36.436,36.2481,36.4226,67100.0
2008-02-07 12:35:00,54.28,54.3,54.12,54.16,71000.0,36.4226,36.436,36.3152,36.3421,71000.0
2008-02-07 12:40:00,54.18,54.21,54.04,54.19,43700.0,36.3555,36.3756,36.2615,36.3622,43700.0
2008-02-07 12:45:00,54.19,54.34,54.17,54.34,53900.0,36.3622,36.4628,36.3488,36.4628,53900.0
2008-02-07 12:50:00,54.34,54.52,54.34,54.52,60500.0,36.4628,36.5836,36.4628,36.5836,60500.0
2008-02-07 12:55:00,54.5,54.51,54.3,54.32,36900.0,36.5702,36.5769,36.436,36.4494,36900.0
2008-02-07 13:00:00,54.34,54.38,54.16,54.23,30100.0,36.4628,36.4897,36.3421,36.389,30100.0
2008-02-07 13:05:00,54.22,54.22,54.06,54.11,21900.0,36.3823,36.3823,36.275,36.3085,21900.0
2008-02-07 13:10:00,54.12,54.14,53.96,53.96,21200.0,36.3152,36.3286,36.2079,36.2079,21200.0
2008-02-07 13:15:00,53.96,53.96,53.91,53.93,28000.0,36.2079,36.2079,36.1743,36.1877,28000.0
2008-02-07 13:20:00,53.92,54.0,53.89,53.97,37000.0,36.181,36.2347,36.1609,36.2146,37000.0
2008-02-07 13:25:00,53.98,54.03,53.94,53.97,89600.0,36.2213,36.2548,36.1944,36.2146,89600.0
2008-02-07 13:30:00,53.97,53.99,53.94,53.95,63300.0,36.2146,36.228,36.1944,36.2012,63300.0
2008-02-07 13:35:00,53.94,54.0,53.83,53.99,40400.0,36.1944,36.2347,36.1206,36.228,40400.0
2008-02-07 13:40:00,53.99,54.1,53.99,54.09,56400.0,36.228,36.3018,36.228,36.2951,56400.0
2008-02-07 13:45:00,54.09,54.13,53.98,54.0,63500.0,36.2951,36.3219,36.2213,36.2347,63500.0
2008-02-07 13:50:00,54.0,54.05,53.94,54.05,62600.0,36.2347,36.2683,36.1944,36.2683,62600.0
2008-02-07 13:55:00,54.05,54.21,54.05,54.16,87600.0,36.2683,36.3756,36.2683,36.3421,87600.0
2008-02-07 14:00:00,54.16,54.25,54.1,54.21,72900.0,36.3421,36.4025,36.3018,36.3756,72900.0
2008-02-07 14:05:00,54.23,54.25,54.09,54.2,65000.0,36.389,36.4025,36.2951,36.3689,65000.0
2008-02-07 14:10:00,54.19,54.21,54.01,54.02,48500.0,36.3622,36.3756,36.2414,36.2481,48500.0
2008-02-07 14:15:00,54.01,54.02,53.83,53.93,38800.0,36.2414,36.2481,36.1206,36.1877,38800.0
2008-02-07 14:20:00,53.92,54.01,53.76,53.96,67500.0,36.181,36.2414,36.0737,36.2079,67500.0
2008-02-07 14:25:00,53.97,54.05,53.87,53.87,64000.0,36.2146,36.2683,36.1475,36.1475,64000.0
2008-02-07 14:30:00,53.87,53.89,53.45,53.46,62200.0,36.1475,36.1609,35.8656,35.8724,62200.0
2008-02-07 14:35:00,53.45,53.58,53.32,53.39,63300.0,35.8656,35.9529,35.7784,35.8254,63300.0
2008-02-07 14:40:00,53.39,53.55,53.34,53.44,55700.0,35.8254,35.9327,35.7918,35.8589,55700.0
2008-02-07 14:45:00,53.45,53.67,53.34,53.65,59800.0,35.8656,36.0133,35.7918,35.9998,59800.0
2008-02-07 14:50:00,53.68,53.73,53.58,53.72,77400.0,36.02,36.0535,35.9529,36.0468,77400.0
2008-02-07 14:55:00,53.72,53.81,53.5,53.5,62200.0,36.0468,36.1072,35.8992,35.8992,62200.0
2008-02-07 15:00:00,53.49,53.52,53.18,53.27,68000.0,35.8925,35.9126,35.6845,35.7449,68000.0
2008-02-07 15:05:00,53.25,53.27,52.99,52.99,108200.0,35.7314,35.7449,35.557,35.557,108200.0
2008-02-07 15:10:00,53.0,53.22,52.97,53.19,80900.0,35.5637,35.7113,35.5436,35.6912,80900.0
2008-02-07 15:15:00,53.19,53.49,53.19,53.46,56300.0,35.6912,35.8925,35.6912,35.8724,56300.0
2008-02-07 15:20:00,53.47,53.57,53.39,53.41,45600.0,35.8791,35.9462,35.8254,35.8388,45600.0
2008-02-07 15:25:00,53.4,53.73,53.39,53.55,53700.0,35.8321,36.0535,35.8254,35.9327,53700.0
2008-02-07 15:30:00,53.55,53.84,53.54,53.79,49000.0,35.9327,36.1273,35.926,36.0938,49000.0
2008-02-07 15:35:00,53.79,53.84,53.59,53.66,41300.0,36.0938,36.1273,35.9596,36.0066,41300.0
2008-02-07 15:40:00,53.69,53.76,53.51,53.51,74200.0,36.0267,36.0737,35.9059,35.9059,74200.0
2008-02-07 15:45:00,53.51,53.69,53.45,53.62,65500.0,35.9059,36.0267,35.8656,35.9797,65500.0
2008-02-07 15:50:00,53.6,53.77,53.55,53.76,67300.0,35.9663,36.0804,35.9327,36.0737,67300.0
2008-02-07 15:55:00,53.76,53.84,53.69,53.8,79300.0,36.0737,36.1273,36.0267,36.1005,79300.0
2008-02-08 09:30:00,53.6,53.6,53.39,53.47,42700.0,35.9663,35.9663,35.8254,35.8791,42700.0
2008-02-08 09:35:00,53.45,53.93,53.44,53.78,40500.0,35.8656,36.1877,35.8589,36.0871,40500.0
2008-02-08 09:40:00,53.81,53.87,53.39,53.46,24400.0,36.1072,36.1475,35.8254,35.8724,24400.0
2008-02-08 09:45:00,53.46,53.72,53.45,53.69,23500.0,35.8724,36.0468,35.8656,36.0267,23500.0
2008-02-08 09:50:00,53.7,53.81,53.61,53.8,24600.0,36.0334,36.1072,35.973,36.1005,24600.0
2008-02-08 09:55:00,53.79,53.95,53.69,53.95,14500.0,36.0938,36.2012,36.0267,36.2012,14500.0
2008-02-08 10:00:00,53.95,54.05,53.77,54.03,23600.0,36.2012,36.2683,36.0804,36.2548,23600.0
2008-02-08 10:05:00,54.03,54.19,54.0,54.16,48600.0,36.2548,36.3622,36.2347,36.3421,48600.0
2008-02-08 10:10:00,54.18,54.31,54.13,54.25,53500.0,36.3555,36.4427,36.3219,36.4025,53500.0
2008-02-08 10:15:00,54.24,54.31,54.03,54.28,75000.0,36.3957,36.4427,36.2548,36.4226,75000.0
2008-02-08 10:20:00,54.23,54.52,54.19,54.46,100600.0,36.389,36.5836,36.3622,36.5434,100600.0
2008-02-08 10:25:00,54.5,54.51,54.38,54.49,55800.0,36.5702,36.5769,36.4897,36.5635,55800.0
2008-02-08 10:30:00,54.46,54.46,54.31,54.31,35200.0,36.5434,36.5434,36.4427,36.4427,35200.0
2008-02-08 10:35:00,54.3,54.32,54.11,54.13,31500.0,36.436,36.4494,36.3085,36.3219,31500.0
2008-02-08 10:40:00,54.13,54.34,54.1,54.34,34700.0,36.3219,36.4628,36.3018,36.4628,34700.0
2008-02-08 10:45:00,54.34,54.47,54.34,54.45,24800.0,36.4628,36.5501,36.4628,36.5367,24800.0
2008-02-08 10:50:00,54.45,54.51,54.38,54.4,59700.0,36.5367,36.5769,36.4897,36.5031,59700.0
2008-02-08 10:55:00,54.4,54.43,54.19,54.32,49000.0,36.5031,36.5232,36.3622,36.4494,49000.0
2008-02-08 11:00:00,54.31,54.42,54.2,54.27,34100.0,36.4427,36.5165,36.3689,36.4159,34100.0
2008-02-08 11:05:00,54.25,54.65,54.25,54.58,70500.0,36.4025,36.6709,36.4025,36.6239,70500.0
2008-02-08 11:10:00,54.61,54.79,54.6,54.61,46300.0,36.644,36.7648,36.6373,36.644,46300.0
2008-02-08 11:15:00,54.6,54.67,54.58,54.63,17100.0,36.6373,36.6843,36.6239,36.6574,17100.0
2008-02-08 11:20:00,54.62,54.62,54.45,54.5,29800.0,36.6507,36.6507,36.5367,36.5702,29800.0
2008-02-08 11:25:00,54.5,54.63,54.45,54.56,49000.0,36.5702,36.6574,36.5367,36.6105,49000.0
2008-02-08 11:30:00,54.57,54.67,54.55,54.65,42000.0,36.6172,36.6843,36.6038,36.6709,42000.0
2008-02-08 11:35:00,54.66,54.73,54.65,54.73,32700.0,36.6776,36.7245,36.6709,36.7245,32700.0
2008-02-08 11:40:00,54.73,54.8,54.65,54.7,34000.0,36.7245,36.7715,36.6709,36.7044,34000.0
2008-02-08 11:45:00,54.69,54.71,54.63,54.66,45600.0,36.6977,36.7111,36.6574,36.6776,45600.0
2008-02-08 11:50:00,54.64,54.64,54.47,54.5,33700.0,36.6642,36.6642,36.5501,36.5702,33700.0
2008-02-08 11:55:00,54.51,54.54,54.37,54.37,43800.0,36.5769,36.597,36.483,36.483,43800.0
2008-02-08 12:00:00,54.36,54.36,54.16,54.32,26600.0,36.4763,36.4763,36.3421,36.4494,26600.0
2008-02-08 12:05:00,54.32,54.48,54.29,54.42,52400.0,36.4494,36.5568,36.4293,36.5165,52400.0
2008-02-08 12:10:00,54.4,54.46,54.33,54.33,17400.0,36.5031,36.5434,36.4561,36.4561,17400.0
2008-02-08 12:15:00,54.33,54.48,54.31,54.35,40400.0,36.4561,36.5568,36.4427,36.4696,40400.0
2008-02-08 12:20:00,54.34,54.35,54.26,54.28,46700.0,36.4628,36.4696,36.4092,36.4226,46700.0
2008-02-08 12:25:00,54.3,54.51,54.3,54.5,18200.0,36.436,36.5769,36.436,36.5702,18200.0
2008-02-08 12:30:00,54.5,54.51,54.31,54.36,22300.0,36.5702,36.5769,36.4427,36.4763,22300.0
2008-02-08 12:35:00,54.36,54.39,54.32,54.36,21100.0,36.4763,36.4964,36.4494,36.4763,21100.0
2008-02-08 12:40:00,54.36,54.42,54.3,54.4,23100.0,36.4763,36.5165,36.436,36.5031,23100.0
2008-02-08 12:45:00,54.4,54.4,54.06,54.06,71000.0,36.5031,36.5031,36.275,36.275,71000.0
2008-02-08 12:50:00,54.06,54.27,54.02,54.25,38700.0,36.275,36.4159,36.2481,36.4025,38700.0
2008-02-08 12:55:00,54.27,54.3,54.24,54.27,17800.0,36.4159,36.436,36.3957,36.4159,17800.0
2008-02-08 13:00:00,54.27,54.31,54.25,54.26,13600.0,36.4159,36.4427,36.4025,36.4092,13600.0
2008-02-08 13:05:00,54.26,54.34,54.19,54.31,22000.0,36.4092,36.4628,36.3622,36.4427,22000.0
2008-02-08 13:10:00,54.31,54.31,54.14,54.19,26900.0,36.4427,36.4427,36.3286,36.3622,26900.0
2008-02-08 13:15:00,54.19,54.28,54.14,54.17,22500.0,36.3622,36.4226,36.3286,36.3488,22500.0
2008-02-08 13:20:00,54.16,54.17,53.94,53.95,29600.0,36.3421,36.3488,36.1944,36.2012,29600.0
2008-02-08 13:25:00,53.96,54.16,53.96,54.16,24200.0,36.2079,36.3421,36.2079,36.3421,24200.0
2008-02-08 13:30:00,54.15,54.15,54.01,54.05,14700.0,36.3354,36.3354,36.2414,36.2683,14700.0
2008-02-08 13:35:00,54.06,54.06,53.78,53.84,18500.0,36.275,36.275,36.0871,36.1273,18500.0
2008-02-08 13:40:00,53.84,53.84,53.66,53.69,30300.0,36.1273,36.1273,36.0066,36.0267,30300.0
2008-02-08 13:45:00,53.73,53.86,53.69,53.83,25800.0,36.0535,36.1408,36.0267,36.1206,25800.0
2008-02-08 13:50:00,53.84,53.96,53.79,53.8,37700.0,36.1273,36.2079,36.0938,36.1005,37700.0
2008-02-08 13:55:00,53.82,53.89,53.8,53.88,26300.0,36.1139,36.1609,36.1005,36.1542,26300.0
2008-02-08 14:00:00,53.88,53.96,53.85,53.92,26100.0,36.1542,36.2079,36.1341,36.181,26100.0
2008-02-08 14:05:00,53.91,53.94,53.81,53.84,20700.0,36.1743,36.1944,36.1072,36.1273,20700.0
2008-02-08 14:10:00,53.82,53.9,53.8,53.84,15100.0,36.1139,36.1676,36.1005,36.1273,15100.0
2008-02-08 14:15:00,53.85,54.1,53.84,54.03,17800.0,36.1341,36.3018,36.1273,36.2548,17800.0
2008-02-08 14:20:00,54.07,54.14,53.97,54.06,16100.0,36.2817,36.3286,36.2146,36.275,16100.0
2008-02-08 14:25:00,54.05,54.18,54.05,54.18,22000.0,36.2683,36.3555,36.2683,36.3555,22000.0
2008-02-08 14:30:00,54.18,54.18,54.04,54.05,25800.0,36.3555,36.3555,36.2615,36.2683,25800.0
2008-02-08 14:35:00,54.06,54.1,53.99,54.07,18300.0,36.275,36.3018,36.228,36.2817,18300.0
2008-02-08 14:40:00,54.07,54.18,54.03,54.18,16800.0,36.2817,36.3555,36.2548,36.3555,16800.0
2008-02-08 14:45:00,54.16,54.17,54.02,54.03,20600.0,36.3421,36.3488,36.2481,36.2548,20600.0
2008-02-08 14:50:00,54.01,54.05,53.94,53.98,32200.0,36.2414,36.2683,36.1944,36.2213,32200.0
2008-02-08 14:55:00,53.99,54.09,53.95,53.95,23300.0,36.228,36.2951,36.2012,36.2012,23300.0
2008-02-08 15:00:00,53.95,53.96,53.85,53.88,25100.0,36.2012,36.2079,36.1341,36.1542,25100.0
2008-02-08 15:05:00,53.88,54.01,53.86,53.96,26100.0,36.1542,36.2414,36.1408,36.2079,26100.0
2008-02-08 15:10:00,53.97,54.03,53.9,53.98,25900.0,36.2146,36.2548,36.1676,36.2213,25900.0
2008-02-08 15:15:00,53.98,54.21,53.95,54.18,29000.0,36.2213,36.3756,36.2012,36.3555,29000.0
2008-02-08 15:20:00,54.18,54.18,53.93,54.04,38600.0,36.3555,36.3555,36.1877,36.2615,38600.0
2008-02-08 15:25:00,54.03,54.22,53.97,54.19,34400.0,36.2548,36.3823,36.2146,36.3622,34400.0
2008-02-08 15:30:00,54.19,54.43,54.17,54.42,44700.0,36.3622,36.5232,36.3488,36.5165,44700.0
2008-02-08 15:35:00,54.41,54.43,54.19,54.28,46700.0,36.5098,36.5232,36.3622,36.4226,46700.0
2008-02-08 15:40:00,54.28,54.42,54.22,54.41,51100.0,36.4226,36.5165,36.3823,36.5098,51100.0
2008-02-08 15:45:00,54.42,54.52,54.37,54.39,69300.0,36.5165,36.5836,36.483,36.4964,69300.0
2008-02-08 15:50:00,54.39,54.4,54.18,54.29,96600.0,36.4964,36.5031,36.3555,36.4293,96600.0
2008-02-08 15:55:00,54.28,54.37,54.23,54.35,74200.0,36.4226,36.483,36.389,36.4696,74200.0
2008-02-11 09:30:00,54.5,54.5,53.91,54.3,39700.0,36.5702,36.5702,36.1743,36.436,39700.0
2008-02-11 09:35:00,54.27,54.58,53.96,53.98,53500.0,36.4159,36.6239,36.2079,36.2213,53500.0
2008-02-11 09:40:00,53.98,53.99,53.78,53.82,39800.0,36.2213,36.228,36.0871,36.1139,39800.0
2008-02-11 09:45:00,53.85,53.98,53.74,53.96,40800.0,36.1341,36.2213,36.0602,36.2079,40800.0
2008-02-11 09:50:00,53.96,54.03,53.95,53.95,55400.0,36.2079,36.2548,36.2012,36.2012,55400.0
2008-02-11 09:55:00,53.98,54.16,53.91,54.16,83300.0,36.2213,36.3421,36.1743,36.3421,83300.0
2008-02-11 10:00:00,54.1,54.26,53.89,53.91,64700.0,36.3018,36.4092,36.1609,36.1743,64700.0
2008-02-11 10:05:00,53.91,53.92,53.74,53.81,48300.0,36.1743,36.181,36.0602,36.1072,48300.0
2008-02-11 10:10:00,53.82,53.94,53.75,53.9,57400.0,36.1139,36.1944,36.0669,36.1676,57400.0
2008-02-11 10:15:00,53.9,53.94,53.7,53.7,54900.0,36.1676,36.1944,36.0334,36.0334,54900.0
2008-02-11 10:20:00,53.69,53.71,53.44,53.65,61900.0,36.0267,36.0401,35.8589,35.9998,61900.0
2008-02-11 10:25:00,53.67,53.69,53.43,53.66,49000.0,36.0133,36.0267,35.8522,36.0066,49000.0
2008-02-11 10:30:00,53.67,53.87,53.58,53.86,54800.0,36.0133,36.1475,35.9529,36.1408,54800.0
2008-02-11 10:35:00,53.86,53.94,53.79,53.87,43800.0,36.1408,36.1944,36.0938,36.1475,43800.0
2008-02-11 10:40:00,53.86,53.94,53.83,53.94,33500.0,36.1408,36.1944,36.1206,36.1944,33500.0
2008-02-11 10:45:00,53.94,54.07,53.94,53.98,28600.0,36.1944,36.2817,36.1944,36.2213,28600.0
2008-02-11 10:50:00,53.98,54.02,53.91,54.02,25700.0,36.2213,36.2481,36.1743,36.2481,25700.0
2008-02-11 10:55:00,54.01,54.23,54.0,54.23,32200.0,36.2414,36.389,36.2347,36.389,32200.0
2008-02-11 11:00:00,54.24,54.35,54.21,54.34,42100.0,36.3957,36.4696,36.3756,36.4628,42100.0
2008-02-11 11:05:00,54.33,54.44,54.24,54.24,40500.0,36.4561,36.5299,36.3957,36.3957,40500.0
2008-02-11 11:10:00,54.23,54.37,54.23,54.37,31700.0,36.389,36.483,36.389,36.483,31700.0
2008-02-11 11:15:00,54.36,54.61,54.35,54.61,43000.0,36.4763,36.644,36.4696,36.644,43000.0
2008-02-11 11:20:00,54.61,54.65,54.52,54.52,26000.0,36.644,36.6709,36.5836,36.5836,26000.0
2008-02-11 11:25:00,54.52,54.6,54.44,54.52,48800.0,36.5836,36.6373,36.5299,36.5836,48800.0
2008-02-11 11:30:00,54.53,54.58,54.43,54.52,37800.0,36.5903,36.6239,36.5232,36.5836,37800.0
2008-02-11 11:35:00,54.52,54.61,54.45,54.5,22800.0,36.5836,36.644,36.5367,36.5702,22800.0
2008-02-11 11:40:00,54.5,54.62,54.47,54.54,32800.0,36.5702,36.6507,36.5501,36.597,32800.0
2008-02-11 11:45:00,54.56,54.64,54.48,54.52,70100.0,36.6105,36.6642,36.5568,36.5836,70100.0
2008-02-11 11:50:00,54.52,54.58,54.46,54.56,30100.0,36.5836,36.6239,36.5434,36.6105,30100.0
2008-02-11 11:55:00,54.57,54.58,54.48,54.53,46300.0,36.6172,36.6239,36.5568,36.5903,46300.0
2008-02-11 12:00:00,54.55,54.61,54.5,54.59,42400.0,36.6038,36.644,36.5702,36.6306,42400.0
2008-02-11 12:05:00,54.61,54.64,54.47,54.51,119300.0,36.644,36.6642,36.5501,36.5769,119300.0
2008-02-11 12:10:00,54.51,54.63,54.5,54.57,28300.0,36.5769,36.6574,36.5702,36.6172,28300.0
2008-02-11 12:15:00,54.56,54.57,54.45,54.54,43800.0,36.6105,36.6172,36.5367,36.597,43800.0
2008-02-11 12:20:00,54.55,54.55,54.41,54.41,23400.0,36.6038,36.6038,36.5098,36.5098,23400.0
2008-02-11 12:25:00,54.41,54.46,54.4,54.41,68900.0,36.5098,36.5434,36.5031,36.5098,68900.0
2008-02-11 12:30:00,54.42,54.58,54.35,54.57,25100.0,36.5165,36.6239,36.4696,36.6172,25100.0
2008-02-11 12:35:00,54.57,54.78,54.55,54.69,27000.0,36.6172,36.7581,36.6038,36.6977,27000.0
2008-02-11 12:40:00,54.69,54.73,54.58,54.61,38100.0,36.6977,36.7245,36.6239,36.644,38100.0
2008-02-11 12:45:00,54.6,54.7,54.59,54.63,31500.0,36.6373,36.7044,36.6306,36.6574,31500.0
2008-02-11 12:50:00,54.63,54.63,54.54,54.6,31800.0,36.6574,36.6574,36.597,36.6373,31800.0
2008-02-11 12:55:00,54.61,54.62,54.53,54.57,17500.0,36.644,36.6507,36.5903,36.6172,17500.0
2008-02-11 13:00:00,54.57,54.73,54.57,54.68,28100.0,36.6172,36.7245,36.6172,36.691,28100.0
2008-02-11 13:05:00,54.68,54.68,54.54,54.57,15500.0,36.691,36.691,36.597,36.6172,15500.0
2008-02-11 13:10:00,54.57,54.66,54.54,54.65,18100.0,36.6172,36.6776,36.597,36.6709,18100.0
2008-02-11 13:15:00,54.64,54.69,54.59,54.6,22000.0,36.6642,36.6977,36.6306,36.6373,22000.0
2008-02-11 13:20:00,54.6,54.66,54.54,54.58,27400.0,36.6373,36.6776,36.597,36.6239,27400.0
2008-02-11 13:25:00,54.55,54.69,54.52,54.63,32900.0,36.6038,36.6977,36.5836,36.6574,32900.0
2008-02-11 13:30:00,54.69,54.78,54.63,54.72,33600.0,36.6977,36.7581,36.6574,36.7178,33600.0
2008-02-11 13:35:00,54.72,54.76,54.67,54.68,25200.0,36.7178,36.7447,36.6843,36.691,25200.0
2008-02-11 13:40:00,54.69,54.72,54.57,54.57,79900.0,36.6977,36.7178,36.6172,36.6172,79900.0
2008-02-11 13:45:00,54.55,54.59,54.5,54.54,29100.0,36.6038,36.6306,36.5702,36.597,29100.0
2008-02-11 13:50:00,54.55,54.68,54.5,54.67,57800.0,36.6038,36.691,36.5702,36.6843,57800.0
2008-02-11 13:55:00,54.67,54.7,54.58,54.62,26200.0,36.6843,36.7044,36.6239,36.6507,26200.0
2008-02-11 14:00:00,54.62,54.66,54.54,54.59,25000.0,36.6507,36.6776,36.597,36.6306,25000.0
2008-02-11 14:05:00,54.59,54.71,54.57,54.71,21300.0,36.6306,36.7111,36.6172,36.7111,21300.0
2008-02-11 14:10:00,54.71,54.9,54.7,54.88,33500.0,36.7111,36.8386,36.7044,36.8252,33500.0
2008-02-11 14:15:00,54.88,54.88,54.67,54.69,36800.0,36.8252,36.8252,36.6843,36.6977,36800.0
2008-02-11 14:20:00,54.7,54.8,54.68,54.75,23800.0,36.7044,36.7715,36.691,36.738,23800.0
2008-02-11 14:25:00,54.76,54.82,54.72,54.8,33500.0,36.7447,36.7849,36.7178,36.7715,33500.0
2008-02-11 14:30:00,54.8,54.87,54.78,54.85,36400.0,36.7715,36.8185,36.7581,36.8051,36400.0
2008-02-11 14:35:00,54.85,54.88,54.7,54.73,32900.0,36.8051,36.8252,36.7044,36.7245,32900.0
2008-02-11 14:40:00,54.71,54.81,54.65,54.76,25600.0,36.7111,36.7782,36.6709,36.7447,25600.0
2008-02-11 14:45:00,54.77,54.93,54.76,54.92,42800.0,36.7514,36.8587,36.7447,36.852,42800.0
2008-02-11 14:50:00,54.93,55.0,54.86,54.91,44800.0,36.8587,36.9057,36.8118,36.8453,44800.0
2008-02-11 14:55:00,54.94,54.94,54.83,54.88,19600.0,36.8655,36.8655,36.7916,36.8252,19600.0
2008-02-11 15:00:00,54.89,54.95,54.8,54.88,38200.0,36.8319,36.8722,36.7715,36.8252,38200.0
2008-02-11 15:05:00,54.85,54.99,54.82,54.94,40700.0,36.8051,36.899,36.7849,36.8655,40700.0
2008-02-11 15:10:00,54.93,54.97,54.85,54.95,57700.0,36.8587,36.8856,36.8051,36.8722,57700.0
2008-02-11 15:15:00,54.95,54.96,54.86,54.89,32400.0,36.8722,36.8789,36.8118,36.8319,32400.0
2008-02-11 15:20:00,54.88,55.05,54.86,55.02,61300.0,36.8252,36.9393,36.8118,36.9191,61300.0
2008-02-11 15:25:00,55.05,55.09,54.82,54.96,51700.0,36.9393,36.9661,36.7849,36.8789,51700.0
2008-02-11 15:30:00,54.96,55.01,54.89,54.95,47500.0,36.8789,36.9124,36.8319,36.8722,47500.0
2008-02-11 15:35:00,54.95,55.05,54.93,54.97,53000.0,36.8722,36.9393,36.8587,36.8856,53000.0
2008-02-11 15:40:00,54.97,55.04,54.93,55.01,65100.0,36.8856,36.9326,36.8587,36.9124,65100.0
2008-02-11 15:45:00,55.01,55.19,55.0,55.13,117300.0,36.9124,37.0332,36.9057,36.9929,117300.0
2008-02-11 15:50:00,55.14,55.18,55.06,55.13,93200.0,36.9997,37.0265,36.946,36.9929,93200.0
2008-02-11 15:55:00,55.14,55.16,55.07,55.09,100400.0,36.9997,37.0131,36.9527,36.9661,100400.0
2008-02-12 09:30:00,55.55,55.74,55.4,55.46,56100.0,37.2748,37.4023,37.1741,37.2144,56100.0
2008-02-12 09:35:00,55.4,55.44,55.21,55.23,22700.0,37.1741,37.201,37.0466,37.06,22700.0
2008-02-12 09:40:00,55.26,55.33,55.07,55.12,58400.0,37.0802,37.1272,36.9527,36.9862,58400.0
2008-02-12 09:45:00,55.14,55.26,55.08,55.23,70700.0,36.9997,37.0802,36.9594,37.06,70700.0
2008-02-12 09:50:00,55.24,55.26,55.05,55.05,57100.0,37.0668,37.0802,36.9393,36.9393,57100.0
2008-02-12 09:55:00,55.05,55.22,55.02,55.2,76100.0,36.9393,37.0533,36.9191,37.0399,76100.0
2008-02-12 10:00:00,55.22,55.53,55.15,55.53,66000.0,37.0533,37.2614,37.0064,37.2614,66000.0
2008-02-12 10:05:00,55.54,55.64,55.53,55.57,90500.0,37.2681,37.3352,37.2614,37.2882,90500.0
2008-02-12 10:10:00,55.57,55.6,55.54,55.58,69700.0,37.2882,37.3083,37.2681,37.2949,69700.0
2008-02-12 10:15:00,55.6,55.61,55.44,55.45,104000.0,37.3083,37.315,37.201,37.2077,104000.0
2008-02-12 10:20:00,55.47,55.49,55.16,55.16,55700.0,37.2211,37.2345,37.0131,37.0131,55700.0
2008-02-12 10:25:00,55.18,55.26,55.12,55.26,30700.0,37.0265,37.0802,36.9862,37.0802,30700.0
2008-02-12 10:30:00,55.26,55.35,55.15,55.35,51500.0,37.0802,37.1406,37.0064,37.1406,51500.0
2008-02-12 10:35:00,55.35,55.35,55.12,55.16,33300.0,37.1406,37.1406,36.9862,37.0131,33300.0
2008-02-12 10:40:00,55.16,55.25,55.08,55.24,19100.0,37.0131,37.0735,36.9594,37.0668,19100.0
2008-02-12 10:45:00,55.26,55.4,55.26,55.4,115800.0,37.0802,37.1741,37.0802,37.1741,115800.0
2008-02-12 10:50:00,55.4,55.41,55.21,55.29,14600.0,37.1741,37.1808,37.0466,37.1003,14600.0
2008-02-12 10:55:00,55.3,55.44,55.29,55.39,33400.0,37.107,37.201,37.1003,37.1674,33400.0
2008-02-12 11:00:00,55.4,55.55,55.37,55.55,37200.0,37.1741,37.2748,37.154,37.2748,37200.0
2008-02-12 11:05:00,55.55,55.83,55.54,55.75,131300.0,37.2748,37.4627,37.2681,37.409,131300.0
2008-02-12 11:10:00,55.74,55.8,55.61,55.66,64500.0,37.4023,37.4425,37.315,37.3486,64500.0
2008-02-12 11:15:00,55.67,55.71,55.63,55.69,21000.0,37.3553,37.3821,37.3285,37.3687,21000.0
2008-02-12 11:20:00,55.69,55.74,55.53,55.58,25100.0,37.3687,37.4023,37.2614,37.2949,25100.0
2008-02-12 11:25:00,55.58,55.6,55.48,55.51,24400.0,37.2949,37.3083,37.2278,37.2479,24400.0
2008-02-12 11:30:00,55.53,55.53,55.41,55.46,25800.0,37.2614,37.2614,37.1808,37.2144,25800.0
2008-02-12 11:35:00,55.46,55.47,55.38,55.41,21600.0,37.2144,37.2211,37.1607,37.1808,21600.0
2008-02-12 11:40:00,55.39,55.4,55.2,55.21,29900.0,37.1674,37.1741,37.0399,37.0466,29900.0
2008-02-12 11:45:00,55.22,55.23,55.16,55.21,32200.0,37.0533,37.06,37.0131,37.0466,32200.0
2008-02-12 11:50:00,55.22,55.3,55.13,55.13,32200.0,37.0533,37.107,36.9929,36.9929,32200.0
2008-02-12 11:55:00,55.14,55.2,55.08,55.15,28100.0,36.9997,37.0399,36.9594,37.0064,28100.0
2008-02-12 12:00:00,55.15,55.24,55.14,55.24,26000.0,37.0064,37.0668,36.9997,37.0668,26000.0
2008-02-12 12:05:00,55.24,55.24,55.08,55.1,31800.0,37.0668,37.0668,36.9594,36.9728,31800.0
2008-02-12 12:10:00,55.12,55.13,55.0,55.03,44600.0,36.9862,36.9929,36.9057,36.9258,44600.0
2008-02-12 12:15:00,55.03,55.05,54.96,55.01,34200.0,36.9258,36.9393,36.8789,36.9124,34200.0
2008-02-12 12:20:00,55.01,55.03,54.93,54.98,30500.0,36.9124,36.9258,36.8587,36.8923,30500.0
2008-02-12 12:25:00,54.98,55.05,54.87,54.9,33900.0,36.8923,36.9393,36.8185,36.8386,33900.0
2008-02-12 12:30:00,54.92,54.92,54.76,54.84,59400.0,36.852,36.852,36.7447,36.7984,59400.0
2008-02-12 12:35:00,54.84,54.91,54.81,54.86,26100.0,36.7984,36.8453,36.7782,36.8118,26100.0
2008-02-12 12:40:00,54.86,54.9,54.75,54.8,22600.0,36.8118,36.8386,36.738,36.7715,22600.0
2008-02-12 12:45:00,54.8,54.97,54.79,54.87,27500.0,36.7715,36.8856,36.7648,36.8185,27500.0
2008-02-12 12:50:00,54.87,54.98,54.87,54.91,23600.0,36.8185,36.8923,36.8185,36.8453,23600.0
2008-02-12 12:55:00,54.92,54.98,54.9,54.9,16200.0,36.852,36.8923,36.8386,36.8386,16200.0
2008-02-12 13:00:00,54.91,54.96,54.87,54.92,36000.0,36.8453,36.8789,36.8185,36.852,36000.0
2008-02-12 13:05:00,54.92,55.0,54.87,55.0,32200.0,36.852,36.9057,36.8185,36.9057,32200.0
2008-02-12 13:10:00,55.0,55.04,55.0,55.04,33700.0,36.9057,36.9326,36.9057,36.9326,33700.0
2008-02-12 13:15:00,55.04,55.08,54.98,54.99,39400.0,36.9326,36.9594,36.8923,36.899,39400.0
2008-02-12 13:20:00,55.0,55.08,54.97,55.02,27900.0,36.9057,36.9594,36.8856,36.9191,27900.0
2008-02-12 13:25:00,55.02,55.17,55.02,55.15,32100.0,36.9191,37.0198,36.9191,37.0064,32100.0
2008-02-12 13:30:00,55.18,55.25,55.12,55.19,40100.0,37.0265,37.0735,36.9862,37.0332,40100.0
2008-02-12 13:35:00,55.19,55.2,54.91,54.94,49500.0,37.0332,37.0399,36.8453,36.8655,49500.0
2008-02-12 13:40:00,54.95,55.01,54.85,54.93,49800.0,36.8722,36.9124,36.8051,36.8587,49800.0
2008-02-12 13:45:00,54.94,54.99,54.9,54.95,36200.0,36.8655,36.899,36.8386,36.8722,36200.0
2008-02-12 13:50:00,54.97,55.0,54.9,54.92,42300.0,36.8856,36.9057,36.8386,36.852,42300.0
2008-02-12 13:55:00,54.91,55.0,54.9,54.92,44600.0,36.8453,36.9057,36.8386,36.852,44600.0
2008-02-12 14:00:00,54.94,54.94,54.86,54.87,24600.0,36.8655,36.8655,36.8118,36.8185,24600.0
2008-02-12 14:05:00,54.86,54.88,54.84,54.85,19600.0,36.8118,36.8252,36.7984,36.8051,19600.0
2008-02-12 14:10:00,54.86,54.99,54.86,54.97,18300.0,36.8118,36.899,36.8118,36.8856,18300.0
2008-02-12 14:15:00,54.97,54.99,54.8,54.83,48500.0,36.8856,36.899,36.7715,36.7916,48500.0
2008-02-12 14:20:00,54.82,54.84,54.75,54.82,43800.0,36.7849,36.7984,36.738,36.7849,43800.0
2008-02-12 14:25:00,54.83,54.85,54.79,54.83,16900.0,36.7916,36.8051,36.7648,36.7916,16900.0
2008-02-12 14:30:00,54.83,54.83,54.72,54.74,25100.0,36.7916,36.7916,36.7178,36.7313,25100.0
2008-02-12 14:35:00,54.74,54.74,54.63,54.65,36900.0,36.7313,36.7313,36.6574,36.6709,36900.0
2008-02-12 14:40:00,54.65,54.68,54.55,54.62,35500.0,36.6709,36.691,36.6038,36.6507,35500.0
2008-02-12 14:45:00,54.64,54.71,54.55,54.71,56500.0,36.6642,36.7111,36.6038,36.7111,56500.0
2008-02-12 14:50:00,54.7,54.73,54.66,54.66,34200.0,36.7044,36.7245,36.6776,36.6776,34200.0
2008-02-12 14:55:00,54.68,54.69,54.63,54.64,27400.0,36.691,36.6977,36.6574,36.6642,27400.0
2008-02-12 15:00:00,54.65,54.67,54.46,54.47,49400.0,36.6709,36.6843,36.5434,36.5501,49400.0
2008-02-12 15:05:00,54.47,54.48,54.26,54.4,77700.0,36.5501,36.5568,36.4092,36.5031,77700.0
2008-02-12 15:10:00,54.4,54.48,54.39,54.43,35400.0,36.5031,36.5568,36.4964,36.5232,35400.0
2008-02-12 15:15:00,54.43,54.43,54.26,54.3,47900.0,36.5232,36.5232,36.4092,36.436,47900.0
2008-02-12 15:20:00,54.3,54.33,54.06,54.06,53500.0,36.436,36.4561,36.275,36.275,53500.0
2008-02-12 15:25:00,54.07,54.1,53.93,54.06,51100.0,36.2817,36.3018,36.1877,36.275,51100.0
2008-02-12 15:30:00,54.06,54.08,53.86,53.86,83400.0,36.275,36.2884,36.1408,36.1408,83400.0
2008-02-12 15:35:00,53.86,53.9,53.56,53.56,124600.0,36.1408,36.1676,35.9395,35.9395,124600.0
2008-02-12 15:40:00,53.57,53.8,53.55,53.74,111900.0,35.9462,36.1005,35.9327,36.0602,111900.0
2008-02-12 15:45:00,53.74,53.9,53.7,53.86,118900.0,36.0602,36.1676,36.0334,36.1408,118900.0
2008-02-12 15:50:00,53.87,53.95,53.82,53.84,121300.0,36.1475,36.2012,36.1139,36.1273,121300.0
2008-02-12 15:55:00,53.84,54.04,53.83,54.02,149100.0,36.1273,36.2615,36.1206,36.2481,149100.0
2008-02-13 09:30:00,54.63,54.8,54.5,54.75,46800.0,36.6574,36.7715,36.5702,36.738,46800.0
2008-02-13 09:35:00,54.74,54.97,54.72,54.88,31700.0,36.7313,36.8856,36.7178,36.8252,31700.0
2008-02-13 09:40:00,54.86,54.93,54.52,54.54,35700.0,36.8118,36.8587,36.5836,36.597,35700.0
2008-02-13 09:45:00,54.57,54.93,54.56,54.86,31900.0,36.6172,36.8587,36.6105,36.8118,31900.0
2008-02-13 09:50:00,54.86,54.86,54.6,54.72,42300.0,36.8118,36.8118,36.6373,36.7178,42300.0
2008-02-13 09:55:00,54.73,54.75,54.59,54.7,22100.0,36.7245,36.738,36.6306,36.7044,22100.0
2008-02-13 10:00:00,54.7,54.8,54.52,54.56,34900.0,36.7044,36.7715,36.5836,36.6105,34900.0
2008-02-13 10:05:00,54.53,54.8,54.5,54.8,38600.0,36.5903,36.7715,36.5702,36.7715,38600.0
2008-02-13 10:10:00,54.8,54.85,54.72,54.79,36200.0,36.7715,36.8051,36.7178,36.7648,36200.0
2008-02-13 10:15:00,54.79,54.85,54.48,54.49,36500.0,36.7648,36.8051,36.5568,36.5635,36500.0
2008-02-13 10:20:00,54.51,54.62,54.31,54.4,67100.0,36.5769,36.6507,36.4427,36.5031,67100.0
2008-02-13 10:25:00,54.39,54.63,54.28,54.62,43100.0,36.4964,36.6574,36.4226,36.6507,43100.0
2008-02-13 10:30:00,54.63,54.66,54.37,54.45,37200.0,36.6574,36.6776,36.483,36.5367,37200.0
2008-02-13 10:35:00,54.42,54.43,54.28,54.31,28400.0,36.5165,36.5232,36.4226,36.4427,28400.0
2008-02-13 10:40:00,54.33,54.4,54.18,54.25,21500.0,36.4561,36.5031,36.3555,36.4025,21500.0
2008-02-13 10:45:00,54.23,54.33,54.2,54.28,23200.0,36.389,36.4561,36.3689,36.4226,23200.0
2008-02-13 10:50:00,54.3,54.48,54.27,54.35,40400.0,36.436,36.5568,36.4159,36.4696,40400.0
2008-02-13 10:55:00,54.32,54.47,54.3,54.41,24500.0,36.4494,36.5501,36.436,36.5098,24500.0
2008-02-13 11:00:00,54.39,54.43,54.31,54.36,26500.0,36.4964,36.5232,36.4427,36.4763,26500.0
2008-02-13 11:05:00,54.38,54.41,54.29,54.38,30500.0,36.4897,36.5098,36.4293,36.4897,30500.0
2008-02-13 11:10:00,54.37,54.41,54.26,54.34,28400.0,36.483,36.5098,36.4092,36.4628,28400.0
2008-02-13 11:15:00,54.36,54.41,54.31,54.33,15500.0,36.4763,36.5098,36.4427,36.4561,15500.0
2008-02-13 11:20:00,54.32,54.45,54.32,54.45,16300.0,36.4494,36.5367,36.4494,36.5367,16300.0
2008-02-13 11:25:00,54.43,54.72,54.42,54.71,32300.0,36.5232,36.7178,36.5165,36.7111,32300.0
2008-02-13 11:30:00,54.71,54.73,54.62,54.65,19000.0,36.7111,36.7245,36.6507,36.6709,19000.0
2008-02-13 11:35:00,54.65,54.72,54.62,54.68,22200.0,36.6709,36.7178,36.6507,36.691,22200.0
2008-02-13 11:40:00,54.68,54.83,54.67,54.73,32200.0,36.691,36.7916,36.6843,36.7245,32200.0
2008-02-13 11:45:00,54.71,54.83,54.69,54.75,14600.0,36.7111,36.7916,36.6977,36.738,14600.0
2008-02-13 11:50:00,54.75,54.75,54.61,54.68,13500.0,36.738,36.738,36.644,36.691,13500.0
2008-02-13 11:55:00,54.69,54.79,54.61,54.73,17700.0,36.6977,36.7648,36.644,36.7245,17700.0
2008-02-13 12:00:00,54.73,54.85,54.71,54.83,17700.0,36.7245,36.8051,36.7111,36.7916,17700.0
2008-02-13 12:05:00,54.83,54.85,54.71,54.79,18900.0,36.7916,36.8051,36.7111,36.7648,18900.0
2008-02-13 12:10:00,54.79,54.83,54.67,54.7,16800.0,36.7648,36.7916,36.6843,36.7044,16800.0
2008-02-13 12:15:00,54.69,54.83,54.6,54.8,32100.0,36.6977,36.7916,36.6373,36.7715,32100.0
2008-02-13 12:20:00,54.8,54.85,54.76,54.81,15000.0,36.7715,36.8051,36.7447,36.7782,15000.0
2008-02-13 12:25:00,54.8,54.83,54.73,54.78,27400.0,36.7715,36.7916,36.7245,36.7581,27400.0
2008-02-13 12:30:00,54.78,54.84,54.72,54.8,31200.0,36.7581,36.7984,36.7178,36.7715,31200.0
2008-02-13 12:35:00,54.78,54.81,54.76,54.8,14900.0,36.7581,36.7782,36.7447,36.7715,14900.0
2008-02-13 12:40:00,54.82,54.85,54.79,54.79,25700.0,36.7849,36.8051,36.7648,36.7648,25700.0
2008-02-13 12:45:00,54.79,54.85,54.79,54.84,14100.0,36.7648,36.8051,36.7648,36.7984,14100.0
2008-02-13 12:50:00,54.82,54.88,54.82,54.85,16600.0,36.7849,36.8252,36.7849,36.8051,16600.0
2008-02-13 12:55:00,54.85,54.96,54.84,54.95,35500.0,36.8051,36.8789,36.7984,36.8722,35500.0
2008-02-13 13:00:00,54.94,54.98,54.89,54.97,40400.0,36.8655,36.8923,36.8319,36.8856,40400.0
2008-02-13 13:05:00,54.98,55.17,54.97,55.13,47100.0,36.8923,37.0198,36.8856,36.9929,47100.0
2008-02-13 13:10:00,55.12,55.13,55.01,55.06,37600.0,36.9862,36.9929,36.9124,36.946,37600.0
2008-02-13 13:15:00,55.08,55.11,55.0,55.03,22800.0,36.9594,36.9795,36.9057,36.9258,22800.0
2008-02-13 13:20:00,55.02,55.12,55.0,55.02,39100.0,36.9191,36.9862,36.9057,36.9191,39100.0
2008-02-13 13:25:00,55.02,55.07,54.99,55.03,22100.0,36.9191,36.9527,36.899,36.9258,22100.0
2008-02-13 13:30:00,55.02,55.06,55.0,55.04,15200.0,36.9191,36.946,36.9057,36.9326,15200.0
2008-02-13 13:35:00,55.03,55.09,55.03,55.07,13400.0,36.9258,36.9661,36.9258,36.9527,13400.0
2008-02-13 13:40:00,55.06,55.1,55.02,55.06,16000.0,36.946,36.9728,36.9191,36.946,16000.0
2008-02-13 13:45:00,55.06,55.1,55.03,55.09,18800.0,36.946,36.9728,36.9258,36.9661,18800.0
2008-02-13 13:50:00,55.06,55.12,55.06,55.07,12800.0,36.946,36.9862,36.946,36.9527,12800.0
2008-02-13 13:55:00,55.08,55.11,55.0,55.1,19100.0,36.9594,36.9795,36.9057,36.9728,19100.0
2008-02-13 14:00:00,55.06,55.11,55.03,55.06,17400.0,36.946,36.9795,36.9258,36.946,17400.0
2008-02-13 14:05:00,55.08,55.12,55.01,55.03,25700.0,36.9594,36.9862,36.9124,36.9258,25700.0
2008-02-13 14:10:00,55.03,55.06,55.0,55.02,27700.0,36.9258,36.946,36.9057,36.9191,27700.0
2008-02-13 14:15:00,55.04,55.15,55.04,55.13,18000.0,36.9326,37.0064,36.9326,36.9929,18000.0
2008-02-13 14:20:00,55.12,55.13,55.04,55.13,30200.0,36.9862,36.9929,36.9326,36.9929,30200.0
2008-02-13 14:25:00,55.13,55.15,55.04,55.05,36000.0,36.9929,37.0064,36.9326,36.9393,36000.0
2008-02-13 14:30:00,55.06,55.17,55.03,55.17,21700.0,36.946,37.0198,36.9258,37.0198,21700.0
2008-02-13 14:35:00,55.15,55.27,55.15,55.21,26400.0,37.0064,37.0869,37.0064,37.0466,26400.0
2008-02-13 14:40:00,55.24,55.29,55.2,55.24,54000.0,37.0668,37.1003,37.0399,37.0668,54000.0
2008-02-13 14:45:00,55.26,55.29,55.16,55.17,36000.0,37.0802,37.1003,37.0131,37.0198,36000.0
2008-02-13 14:50:00,55.17,55.17,55.1,55.13,30600.0,37.0198,37.0198,36.9728,36.9929,30600.0
2008-02-13 14:55:00,55.13,55.22,55.11,55.18,41700.0,36.9929,37.0533,36.9795,37.0265,41700.0
2008-02-13 15:00:00,55.18,55.24,55.14,55.14,44800.0,37.0265,37.0668,36.9997,36.9997,44800.0
2008-02-13 15:05:00,55.14,55.2,55.1,55.2,25900.0,36.9997,37.0399,36.9728,37.0399,25900.0
2008-02-13 15:10:00,55.17,55.23,55.14,55.16,31200.0,37.0198,37.06,36.9997,37.0131,31200.0
2008-02-13 15:15:00,55.17,55.23,55.15,55.21,22900.0,37.0198,37.06,37.0064,37.0466,22900.0
2008-02-13 15:20:00,55.19,55.32,55.17,55.29,39900.0,37.0332,37.1204,37.0198,37.1003,39900.0
2008-02-13 15:25:00,55.27,55.29,55.15,55.17,34800.0,37.0869,37.1003,37.0064,37.0198,34800.0
2008-02-13 15:30:00,55.16,55.19,55.1,55.19,22500.0,37.0131,37.0332,36.9728,37.0332,22500.0
2008-02-13 15:35:00,55.2,55.31,55.15,55.31,48700.0,37.0399,37.1137,37.0064,37.1137,48700.0
2008-02-13 15:40:00,55.31,55.31,55.22,55.22,44700.0,37.1137,37.1137,37.0533,37.0533,44700.0
2008-02-13 15:45:00,55.23,55.28,55.1,55.11,67600.0,37.06,37.0936,36.9728,36.9795,67600.0
2008-02-13 15:50:00,55.13,55.2,55.08,55.13,85900.0,36.9929,37.0399,36.9594,36.9929,85900.0
2008-02-13 15:55:00,55.14,55.17,55.03,55.05,126600.0,36.9997,37.0198,36.9258,36.9393,126600.0
2008-02-14 09:30:00,55.41,55.77,55.19,55.77,63000.0,37.1808,37.4224,37.0332,37.4224,63000.0
2008-02-14 09:35:00,55.77,55.84,55.14,55.19,44100.0,37.4224,37.4694,36.9997,37.0332,44100.0
2008-02-14 09:40:00,55.19,55.32,55.1,55.11,34100.0,37.0332,37.1204,36.9728,36.9795,34100.0
2008-02-14 09:45:00,55.12,55.12,54.93,55.03,83000.0,36.9862,36.9862,36.8587,36.9258,83000.0
2008-02-14 09:50:00,55.02,55.08,54.94,55.05,42400.0,36.9191,36.9594,36.8655,36.9393,42400.0
2008-02-14 09:55:00,55.05,55.17,54.92,54.94,58600.0,36.9393,37.0198,36.852,36.8655,58600.0
2008-02-14 10:00:00,54.95,55.22,54.86,54.89,97000.0,36.8722,37.0533,36.8118,36.8319,97000.0
2008-02-14 10:05:00,54.92,55.0,54.8,54.91,49700.0,36.852,36.9057,36.7715,36.8453,49700.0
2008-02-14 10:10:00,54.93,55.09,54.82,55.02,48300.0,36.8587,36.9661,36.7849,36.9191,48300.0
2008-02-14 10:15:00,55.02,55.24,54.99,55.22,45900.0,36.9191,37.0668,36.899,37.0533,45900.0
2008-02-14 10:20:00,55.22,55.38,55.22,55.32,27200.0,37.0533,37.1607,37.0533,37.1204,27200.0
2008-02-14 10:25:00,55.34,55.35,55.2,55.24,19400.0,37.1339,37.1406,37.0399,37.0668,19400.0
2008-02-14 10:30:00,55.24,55.29,54.99,55.02,25800.0,37.0668,37.1003,36.899,36.9191,25800.0
2008-02-14 10:35:00,55.0,55.02,54.94,55.0,17400.0,36.9057,36.9191,36.8655,36.9057,17400.0
2008-02-14 10:40:00,55.02,55.22,55.02,55.19,38900.0,36.9191,37.0533,36.9191,37.0332,38900.0
2008-02-14 10:45:00,55.19,55.26,55.12,55.2,33000.0,37.0332,37.0802,36.9862,37.0399,33000.0
2008-02-14 10:50:00,55.23,55.23,55.0,55.11,28500.0,37.06,37.06,36.9057,36.9795,28500.0
2008-02-14 10:55:00,55.11,55.11,54.88,54.96,31600.0,36.9795,36.9795,36.8252,36.8789,31600.0
2008-02-14 11:00:00,55.0,55.04,54.84,54.89,103100.0,36.9057,36.9326,36.7984,36.8319,103100.0
2008-02-14 11:05:00,54.88,54.92,54.58,54.78,79300.0,36.8252,36.852,36.6239,36.7581,79300.0
2008-02-14 11:10:00,54.74,54.78,54.52,54.57,47800.0,36.7313,36.7581,36.5836,36.6172,47800.0
2008-02-14 11:15:00,54.57,54.59,54.34,54.53,43700.0,36.6172,36.6306,36.4628,36.5903,43700.0
2008-02-14 11:20:00,54.55,54.68,54.5,54.55,21600.0,36.6038,36.691,36.5702,36.6038,21600.0
2008-02-14 11:25:00,54.53,54.83,54.53,54.73,23100.0,36.5903,36.7916,36.5903,36.7245,23100.0
2008-02-14 11:30:00,54.77,54.8,54.67,54.77,20000.0,36.7514,36.7715,36.6843,36.7514,20000.0
2008-02-14 11:35:00,54.77,54.8,54.62,54.62,12700.0,36.7514,36.7715,36.6507,36.6507,12700.0
2008-02-14 11:40:00,54.62,54.69,54.44,54.48,30900.0,36.6507,36.6977,36.5299,36.5568,30900.0
2008-02-14 11:45:00,54.43,54.65,54.36,54.62,36200.0,36.5232,36.6709,36.4763,36.6507,36200.0
2008-02-14 11:50:00,54.62,54.85,54.62,54.84,29900.0,36.6507,36.8051,36.6507,36.7984,29900.0
2008-02-14 11:55:00,54.83,54.9,54.79,54.81,33600.0,36.7916,36.8386,36.7648,36.7782,33600.0
2008-02-14 12:00:00,54.83,54.83,54.64,54.64,26100.0,36.7916,36.7916,36.6642,36.6642,26100.0
2008-02-14 12:05:00,54.66,54.84,54.64,54.8,28900.0,36.6776,36.7984,36.6642,36.7715,28900.0
2008-02-14 12:10:00,54.8,54.83,54.75,54.81,13300.0,36.7715,36.7916,36.738,36.7782,13300.0
2008-02-14 12:15:00,54.79,54.8,54.73,54.76,18700.0,36.7648,36.7715,36.7245,36.7447,18700.0
2008-02-14 12:20:00,54.77,54.8,54.71,54.74,12900.0,36.7514,36.7715,36.7111,36.7313,12900.0
2008-02-14 12:25:00,54.74,54.84,54.68,54.82,32400.0,36.7313,36.7984,36.691,36.7849,32400.0
2008-02-14 12:30:00,54.82,54.85,54.81,54.84,22000.0,36.7849,36.8051,36.7782,36.7984,22000.0
2008-02-14 12:35:00,54.83,54.87,54.8,54.8,35100.0,36.7916,36.8185,36.7715,36.7715,35100.0
2008-02-14 12:40:00,54.8,54.8,54.7,54.76,23000.0,36.7715,36.7715,36.7044,36.7447,23000.0
2008-02-14 12:45:00,54.77,54.81,54.65,54.65,15700.0,36.7514,36.7782,36.6709,36.6709,15700.0
2008-02-14 12:50:00,54.69,54.84,54.67,54.81,16000.0,36.6977,36.7984,36.6843,36.7782,16000.0
2008-02-14 12:55:00,54.81,54.85,54.4,54.4,43200.0,36.7782,36.8051,36.5031,36.5031,43200.0
2008-02-14 13:00:00,54.39,54.45,54.34,54.36,31400.0,36.4964,36.5367,36.4628,36.4763,31400.0
2008-02-14 13:05:00,54.38,54.39,54.2,54.24,50400.0,36.4897,36.4964,36.3689,36.3957,50400.0
2008-02-14 13:10:00,54.24,54.28,54.15,54.17,46800.0,36.3957,36.4226,36.3354,36.3488,46800.0
2008-02-14 13:15:00,54.19,54.21,54.08,54.14,58800.0,36.3622,36.3756,36.2884,36.3286,58800.0
2008-02-14 13:20:00,54.11,54.12,54.0,54.11,65400.0,36.3085,36.3152,36.2347,36.3085,65400.0
2008-02-14 13:25:00,54.11,54.24,54.08,54.21,43300.0,36.3085,36.3957,36.2884,36.3756,43300.0
2008-02-14 13:30:00,54.22,54.45,54.22,54.4,41500.0,36.3823,36.5367,36.3823,36.5031,41500.0
2008-02-14 13:35:00,54.39,54.47,54.36,54.43,32800.0,36.4964,36.5501,36.4763,36.5232,32800.0
2008-02-14 13:40:00,54.43,54.45,54.28,54.32,33100.0,36.5232,36.5367,36.4226,36.4494,33100.0
2008-02-14 13:45:00,54.34,54.43,54.32,54.38,13500.0,36.4628,36.5232,36.4494,36.4897,13500.0
2008-02-14 13:50:00,54.39,54.39,54.2,54.2,32000.0,36.4964,36.4964,36.3689,36.3689,32000.0
2008-02-14 13:55:00,54.2,54.24,54.16,54.2,33300.0,36.3689,36.3957,36.3421,36.3689,33300.0
2008-02-14 14:00:00,54.21,54.32,54.21,54.27,18600.0,36.3756,36.4494,36.3756,36.4159,18600.0
2008-02-14 14:05:00,54.27,54.41,54.25,54.36,16300.0,36.4159,36.5098,36.4025,36.4763,16300.0
2008-02-14 14:10:00,54.35,54.36,54.23,54.24,23800.0,36.4696,36.4763,36.389,36.3957,23800.0
2008-02-14 14:15:00,54.24,54.3,54.17,54.29,38300.0,36.3957,36.436,36.3488,36.4293,38300.0
2008-02-14 14:20:00,54.31,54.48,54.25,54.42,23800.0,36.4427,36.5568,36.4025,36.5165,23800.0
2008-02-14 14:25:00,54.42,54.42,54.21,54.31,27700.0,36.5165,36.5165,36.3756,36.4427,27700.0
2008-02-14 14:30:00,54.31,54.43,54.29,54.43,18700.0,36.4427,36.5232,36.4293,36.5232,18700.0
2008-02-14 14:35:00,54.43,54.47,54.29,54.43,63000.0,36.5232,36.5501,36.4293,36.5232,63000.0
2008-02-14 14:40:00,54.42,54.46,54.31,54.45,54400.0,36.5165,36.5434,36.4427,36.5367,54400.0
2008-02-14 14:45:00,54.46,54.46,54.15,54.21,110300.0,36.5434,36.5434,36.3354,36.3756,110300.0
2008-02-14 14:50:00,54.19,54.39,54.18,54.33,49600.0,36.3622,36.4964,36.3555,36.4561,49600.0
2008-02-14 14:55:00,54.33,54.44,54.33,54.41,31500.0,36.4561,36.5299,36.4561,36.5098,31500.0
2008-02-14 15:00:00,54.4,54.44,54.31,54.33,26600.0,36.5031,36.5299,36.4427,36.4561,26600.0
2008-02-14 15:05:00,54.33,54.47,54.31,54.43,32300.0,36.4561,36.5501,36.4427,36.5232,32300.0
2008-02-14 15:10:00,54.43,54.44,54.37,54.39,67200.0,36.5232,36.5299,36.483,36.4964,67200.0
2008-02-14 15:15:00,54.39,54.46,54.36,54.45,81600.0,36.4964,36.5434,36.4763,36.5367,81600.0
2008-02-14 15:20:00,54.46,54.5,54.34,54.45,47200.0,36.5434,36.5702,36.4628,36.5367,47200.0
2008-02-14 15:25:00,54.46,54.53,54.39,54.52,21200.0,36.5434,36.5903,36.4964,36.5836,21200.0
2008-02-14 15:30:00,54.52,54.56,54.41,54.53,26000.0,36.5836,36.6105,36.5098,36.5903,26000.0
2008-02-14 15:35:00,54.53,54.58,54.44,54.58,38800.0,36.5903,36.6239,36.5299,36.6239,38800.0
2008-02-14 15:40:00,54.57,54.58,54.38,54.49,29300.0,36.6172,36.6239,36.4897,36.5635,29300.0
2008-02-14 15:45:00,54.51,54.58,54.39,54.58,51900.0,36.5769,36.6239,36.4964,36.6239,51900.0
2008-02-14 15:50:00,54.58,54.58,54.41,54.41,76100.0,36.6239,36.6239,36.5098,36.5098,76100.0
2008-02-14 15:55:00,54.42,54.45,54.32,54.33,71700.0,36.5165,36.5367,36.4494,36.4561,71700.0
2008-02-15 09:30:00,54.25,54.36,54.07,54.35,224500.0,36.4025,36.4763,36.2817,36.4696,224500.0
2008-02-15 09:35:00,54.36,54.48,54.18,54.21,40400.0,36.4763,36.5568,36.3555,36.3756,40400.0
2008-02-15 09:40:00,54.21,54.25,54.0,54.01,38600.0,36.3756,36.4025,36.2347,36.2414,38600.0
2008-02-15 09:45:00,54.05,54.07,53.9,53.98,52800.0,36.2683,36.2817,36.1676,36.2213,52800.0
2008-02-15 09:50:00,53.98,54.17,53.82,53.82,46500.0,36.2213,36.3488,36.1139,36.1139,46500.0
2008-02-15 09:55:00,53.82,53.89,53.75,53.79,39000.0,36.1139,36.1609,36.0669,36.0938,39000.0
2008-02-15 10:00:00,53.79,53.9,53.75,53.85,32500.0,36.0938,36.1676,36.0669,36.1341,32500.0
2008-02-15 10:05:00,53.84,53.93,53.75,53.92,46200.0,36.1273,36.1877,36.0669,36.181,46200.0
2008-02-15 10:10:00,53.92,54.27,53.92,54.2,53800.0,36.181,36.4159,36.181,36.3689,53800.0
2008-02-15 10:15:00,54.18,54.26,53.92,53.93,34300.0,36.3555,36.4092,36.181,36.1877,34300.0
2008-02-15 10:20:00,53.9,54.06,53.89,54.03,21300.0,36.1676,36.275,36.1609,36.2548,21300.0
2008-02-15 10:25:00,54.05,54.13,54.01,54.04,13100.0,36.2683,36.3219,36.2414,36.2615,13100.0
2008-02-15 10:30:00,54.04,54.28,54.04,54.15,46900.0,36.2615,36.4226,36.2615,36.3354,46900.0
2008-02-15 10:35:00,54.13,54.17,54.01,54.01,30000.0,36.3219,36.3488,36.2414,36.2414,30000.0
2008-02-15 10:40:00,54.01,54.02,53.85,53.98,31200.0,36.2414,36.2481,36.1341,36.2213,31200.0
2008-02-15 10:45:00,53.97,53.97,53.84,53.84,34700.0,36.2146,36.2146,36.1273,36.1273,34700.0
2008-02-15 10:50:00,53.83,53.86,53.69,53.69,34600.0,36.1206,36.1408,36.0267,36.0267,34600.0
2008-02-15 10:55:00,53.68,53.7,53.59,53.63,39400.0,36.02,36.0334,35.9596,35.9864,39400.0
2008-02-15 11:00:00,53.63,53.72,53.62,53.65,31100.0,35.9864,36.0468,35.9797,35.9998,31100.0
2008-02-15 11:05:00,53.66,53.67,53.6,53.64,31000.0,36.0066,36.0133,35.9663,35.9931,31000.0
2008-02-15 11:10:00,53.65,53.66,53.55,53.6,24300.0,35.9998,36.0066,35.9327,35.9663,24300.0
2008-02-15 11:15:00,53.62,53.62,53.56,53.58,13700.0,35.9797,35.9797,35.9395,35.9529,13700.0
2008-02-15 11:20:00,53.58,53.58,53.53,53.57,26200.0,35.9529,35.9529,35.9193,35.9462,26200.0
2008-02-15 11:25:00,53.55,53.58,53.5,53.56,15600.0,35.9327,35.9529,35.8992,35.9395,15600.0
2008-02-15 11:30:00,53.55,53.55,53.42,53.45,22900.0,35.9327,35.9327,35.8455,35.8656,22900.0
2008-02-15 11:35:00,53.45,53.53,53.41,53.44,21000.0,35.8656,35.9193,35.8388,35.8589,21000.0
2008-02-15 11:40:00,53.44,53.48,53.35,53.45,27600.0,35.8589,35.8858,35.7985,35.8656,27600.0
2008-02-15 11:45:00,53.45,53.45,53.36,53.38,13700.0,35.8656,35.8656,35.8053,35.8187,13700.0
2008-02-15 11:50:00,53.38,53.42,53.35,53.39,21100.0,35.8187,35.8455,35.7985,35.8254,21100.0
2008-02-15 11:55:00,53.39,53.41,53.29,53.33,14400.0,35.8254,35.8388,35.7583,35.7851,14400.0
2008-02-15 12:00:00,53.33,53.47,53.33,53.42,26900.0,35.7851,35.8791,35.7851,35.8455,26900.0
2008-02-15 12:05:00,53.42,53.5,53.39,53.49,20000.0,35.8455,35.8992,35.8254,35.8925,20000.0
2008-02-15 12:10:00,53.49,53.61,53.48,53.6,19400.0,35.8925,35.973,35.8858,35.9663,19400.0
2008-02-15 12:15:00,53.6,53.69,53.59,53.68,20000.0,35.9663,36.0267,35.9596,36.02,20000.0
2008-02-15 12:20:00,53.68,53.71,53.55,53.66,48800.0,36.02,36.0401,35.9327,36.0066,48800.0
2008-02-15 12:25:00,53.64,53.64,53.39,53.44,26700.0,35.9931,35.9931,35.8254,35.8589,26700.0
2008-02-15 12:30:00,53.45,53.45,53.35,53.44,25300.0,35.8656,35.8656,35.7985,35.8589,25300.0
2008-02-15 12:35:00,53.45,53.5,53.43,53.44,21000.0,35.8656,35.8992,35.8522,35.8589,21000.0
2008-02-15 12:40:00,53.43,53.46,53.35,53.35,15000.0,35.8522,35.8724,35.7985,35.7985,15000.0
2008-02-15 12:45:00,53.36,53.45,53.35,53.43,16800.0,35.8053,35.8656,35.7985,35.8522,16800.0
2008-02-15 12:50:00,53.43,53.46,53.38,53.46,14900.0,35.8522,35.8724,35.8187,35.8724,14900.0
2008-02-15 12:55:00,53.46,53.48,53.41,53.43,15900.0,35.8724,35.8858,35.8388,35.8522,15900.0
2008-02-15 13:00:00,53.42,53.44,53.35,53.37,11600.0,35.8455,35.8589,35.7985,35.812,11600.0
2008-02-15 13:05:00,53.35,53.35,53.2,53.23,24200.0,35.7985,35.7985,35.6979,35.718,24200.0
2008-02-15 13:10:00,53.23,53.4,53.22,53.37,22000.0,35.718,35.8321,35.7113,35.812,22000.0
2008-02-15 13:15:00,53.37,53.49,53.37,53.47,12300.0,35.812,35.8925,35.812,35.8791,12300.0
2008-02-15 13:20:00,53.48,53.48,53.35,53.35,11500.0,35.8858,35.8858,35.7985,35.7985,11500.0
2008-02-15 13:25:00,53.36,53.37,53.3,53.33,27500.0,35.8053,35.812,35.765,35.7851,27500.0
2008-02-15 13:30:00,53.33,53.35,53.33,53.33,11300.0,35.7851,35.7985,35.7851,35.7851,11300.0
2008-02-15 13:35:00,53.33,53.34,53.31,53.33,7600.0,35.7851,35.7918,35.7717,35.7851,7600.0
2008-02-15 13:40:00,53.33,53.44,53.33,53.44,12500.0,35.7851,35.8589,35.7851,35.8589,12500.0
2008-02-15 13:45:00,53.43,53.48,53.42,53.45,13900.0,35.8522,35.8858,35.8455,35.8656,13900.0
2008-02-15 13:50:00,53.44,53.6,53.44,53.55,31100.0,35.8589,35.9663,35.8589,35.9327,31100.0
2008-02-15 13:55:00,53.54,53.57,53.52,53.57,10400.0,35.926,35.9462,35.9126,35.9462,10400.0
2008-02-15 14:00:00,53.57,53.58,53.54,53.55,12600.0,35.9462,35.9529,35.926,35.9327,12600.0
2008-02-15 14:05:00,53.54,53.62,53.52,53.62,16800.0,35.926,35.9797,35.9126,35.9797,16800.0
2008-02-15 14:10:00,53.63,53.67,53.55,53.56,14400.0,35.9864,36.0133,35.9327,35.9395,14400.0
2008-02-15 14:15:00,53.56,53.57,53.4,53.48,21100.0,35.9395,35.9462,35.8321,35.8858,21100.0
2008-02-15 14:20:00,53.45,53.51,53.44,53.46,11200.0,35.8656,35.9059,35.8589,35.8724,11200.0
2008-02-15 14:25:00,53.46,53.57,53.44,53.57,10600.0,35.8724,35.9462,35.8589,35.9462,10600.0
2008-02-15 14:30:00,53.6,53.67,53.59,53.59,13800.0,35.9663,36.0133,35.9596,35.9596,13800.0
2008-02-15 14:35:00,53.6,53.62,53.44,53.51,20300.0,35.9663,35.9797,35.8589,35.9059,20300.0
2008-02-15 14:40:00,53.56,53.61,53.49,53.52,16700.0,35.9395,35.973,35.8925,35.9126,16700.0
2008-02-15 14:45:00,53.53,53.6,53.51,53.54,18800.0,35.9193,35.9663,35.9059,35.926,18800.0
2008-02-15 14:50:00,53.52,53.61,53.51,53.61,17000.0,35.9126,35.973,35.9059,35.973,17000.0
2008-02-15 14:55:00,53.61,53.7,53.61,53.67,12900.0,35.973,36.0334,35.973,36.0133,12900.0
2008-02-15 15:00:00,53.66,53.75,53.65,53.75,36700.0,36.0066,36.0669,35.9998,36.0669,36700.0
2008-02-15 15:05:00,53.75,53.91,53.7,53.84,46300.0,36.0669,36.1743,36.0334,36.1273,46300.0
2008-02-15 15:10:00,53.83,53.97,53.78,53.95,27100.0,36.1206,36.2146,36.0871,36.2012,27100.0
2008-02-15 15:15:00,53.95,53.95,53.74,53.75,39000.0,36.2012,36.2012,36.0602,36.0669,39000.0
2008-02-15 15:20:00,53.77,53.78,53.67,53.74,35000.0,36.0804,36.0871,36.0133,36.0602,35000.0
2008-02-15 15:25:00,53.74,53.76,53.71,53.72,11300.0,36.0602,36.0737,36.0401,36.0468,11300.0
2008-02-15 15:30:00,53.7,53.86,53.69,53.86,16500.0,36.0334,36.1408,36.0267,36.1408,16500.0
2008-02-15 15:35:00,53.85,53.89,53.78,53.88,24000.0,36.1341,36.1609,36.0871,36.1542,24000.0
2008-02-15 15:40:00,53.86,53.97,53.86,53.92,74000.0,36.1408,36.2146,36.1408,36.181,74000.0
2008-02-15 15:45:00,53.92,54.1,53.9,54.03,69000.0,36.181,36.3018,36.1676,36.2548,69000.0
2008-02-15 15:50:00,54.03,54.05,53.92,53.93,46800.0,36.2548,36.2683,36.181,36.1877,46800.0
2008-02-15 15:55:00,53.94,54.0,53.89,53.95,91700.0,36.1944,36.2347,36.1609,36.2012,91700.0
2008-02-19 09:30:00,54.46,54.83,54.46,54.54,61100.0,36.5434,36.7916,36.5434,36.597,61100.0
2008-02-19 09:35:00,54.51,54.6,54.36,54.5,32400.0,36.5769,36.6373,36.4763,36.5702,32400.0
2008-02-19 09:40:00,54.53,54.65,54.33,54.57,52600.0,36.5903,36.6709,36.4561,36.6172,52600.0
2008-02-19 09:45:00,54.6,54.73,54.43,54.73,35500.0,36.6373,36.7245,36.5232,36.7245,35500.0
2008-02-19 09:50:00,54.73,54.85,54.37,54.85,20300.0,36.7245,36.8051,36.483,36.8051,20300.0
2008-02-19 09:55:00,54.84,54.85,54.6,54.61,25200.0,36.7984,36.8051,36.6373,36.644,25200.0
2008-02-19 10:00:00,54.6,54.8,54.6,54.66,33400.0,36.6373,36.7715,36.6373,36.6776,33400.0
2008-02-19 10:05:00,54.65,54.78,54.56,54.67,40600.0,36.6709,36.7581,36.6105,36.6843,40600.0
2008-02-19 10:10:00,54.66,54.76,54.5,54.55,45300.0,36.6776,36.7447,36.5702,36.6038,45300.0
2008-02-19 10:15:00,54.58,54.68,54.5,54.66,36400.0,36.6239,36.691,36.5702,36.6776,36400.0
2008-02-19 10:20:00,54.65,54.72,54.59,54.65,33600.0,36.6709,36.7178,36.6306,36.6709,33600.0
2008-02-19 10:25:00,54.66,54.74,54.57,54.57,35100.0,36.6776,36.7313,36.6172,36.6172,35100.0
2008-02-19 10:30:00,54.57,54.65,54.45,54.56,26200.0,36.6172,36.6709,36.5367,36.6105,26200.0
2008-02-19 10:35:00,54.55,54.69,54.52,54.65,30600.0,36.6038,36.6977,36.5836,36.6709,30600.0
2008-02-19 10:40:00,54.66,54.82,54.64,54.64,41500.0,36.6776,36.7849,36.6642,36.6642,41500.0
2008-02-19 10:45:00,54.63,54.71,54.57,54.61,15400.0,36.6574,36.7111,36.6172,36.644,15400.0
2008-02-19 10:50:00,54.63,54.72,54.54,54.54,16900.0,36.6574,36.7178,36.597,36.597,16900.0
2008-02-19 10:55:00,54.53,54.6,54.46,54.49,14400.0,36.5903,36.6373,36.5434,36.5635,14400.0
2008-02-19 11:00:00,54.52,54.55,54.35,54.37,18700.0,36.5836,36.6038,36.4696,36.483,18700.0
2008-02-19 11:05:00,54.38,54.53,54.36,54.36,30700.0,36.4897,36.5903,36.4763,36.4763,30700.0
2008-02-19 11:10:00,54.36,54.36,54.16,54.16,56600.0,36.4763,36.4763,36.3421,36.3421,56600.0
2008-02-19 11:15:00,54.16,54.4,54.13,54.36,33000.0,36.3421,36.5031,36.3219,36.4763,33000.0
2008-02-19 11:20:00,54.36,54.54,54.26,54.5,27400.0,36.4763,36.597,36.4092,36.5702,27400.0
2008-02-19 11:25:00,54.5,54.56,54.48,54.51,19100.0,36.5702,36.6105,36.5568,36.5769,19100.0
2008-02-19 11:30:00,54.52,54.54,54.46,54.48,10000.0,36.5836,36.597,36.5434,36.5568,10000.0
2008-02-19 11:35:00,54.5,54.63,54.48,54.53,13600.0,36.5702,36.6574,36.5568,36.5903,13600.0
2008-02-19 11:40:00,54.54,54.57,54.4,54.42,12800.0,36.597,36.6172,36.5031,36.5165,12800.0
2008-02-19 11:45:00,54.43,54.45,54.34,54.34,6500.0,36.5232,36.5367,36.4628,36.4628,6500.0
2008-02-19 11:50:00,54.34,54.37,54.29,54.35,15800.0,36.4628,36.483,36.4293,36.4696,15800.0
2008-02-19 11:55:00,54.35,54.43,54.34,54.38,12900.0,36.4696,36.5232,36.4628,36.4897,12900.0
2008-02-19 12:00:00,54.4,54.4,54.29,54.35,11900.0,36.5031,36.5031,36.4293,36.4696,11900.0
2008-02-19 12:05:00,54.34,54.35,54.23,54.33,15700.0,36.4628,36.4696,36.389,36.4561,15700.0
2008-02-19 12:10:00,54.3,54.45,54.3,54.39,15200.0,36.436,36.5367,36.436,36.4964,15200.0
2008-02-19 12:15:00,54.4,54.43,54.32,54.36,17700.0,36.5031,36.5232,36.4494,36.4763,17700.0
2008-02-19 12:20:00,54.36,54.39,54.32,54.34,22100.0,36.4763,36.4964,36.4494,36.4628,22100.0
2008-02-19 12:25:00,54.33,54.35,54.29,54.3,56400.0,36.4561,36.4696,36.4293,36.436,56400.0
2008-02-19 12:30:00,54.29,54.29,54.17,54.28,26700.0,36.4293,36.4293,36.3488,36.4226,26700.0
2008-02-19 12:35:00,54.27,54.28,54.16,54.22,13500.0,36.4159,36.4226,36.3421,36.3823,13500.0
2008-02-19 12:40:00,54.22,54.31,54.21,54.26,7600.0,36.3823,36.4427,36.3756,36.4092,7600.0
2008-02-19 12:45:00,54.26,54.28,54.13,54.15,30600.0,36.4092,36.4226,36.3219,36.3354,30600.0
2008-02-19 12:50:00,54.13,54.17,53.97,53.98,55500.0,36.3219,36.3488,36.2146,36.2213,55500.0
2008-02-19 12:55:00,53.99,54.03,53.82,53.84,38000.0,36.228,36.2548,36.1139,36.1273,38000.0
2008-02-19 13:00:00,53.82,53.94,53.82,53.88,62200.0,36.1139,36.1944,36.1139,36.1542,62200.0
2008-02-19 13:05:00,53.89,53.98,53.8,53.87,76800.0,36.1609,36.2213,36.1005,36.1475,76800.0
2008-02-19 13:10:00,53.87,53.9,53.7,53.73,61900.0,36.1475,36.1676,36.0334,36.0535,61900.0
2008-02-19 13:15:00,53.72,53.79,53.68,53.71,62400.0,36.0468,36.0938,36.02,36.0401,62400.0
2008-02-19 13:20:00,53.71,53.8,53.7,53.73,86100.0,36.0401,36.1005,36.0334,36.0535,86100.0
2008-02-19 13:25:00,53.73,53.79,53.7,53.71,69500.0,36.0535,36.0938,36.0334,36.0401,69500.0
2008-02-19 13:30:00,53.73,53.81,53.69,53.76,33000.0,36.0535,36.1072,36.0267,36.0737,33000.0
2008-02-19 13:35:00,53.76,53.78,53.7,53.71,21900.0,36.0737,36.0871,36.0334,36.0401,21900.0
2008-02-19 13:40:00,53.72,53.79,53.7,53.72,24000.0,36.0468,36.0938,36.0334,36.0468,24000.0
2008-02-19 13:45:00,53.72,53.75,53.63,53.72,27700.0,36.0468,36.0669,35.9864,36.0468,27700.0
2008-02-19 13:50:00,53.72,53.73,53.64,53.65,24600.0,36.0468,36.0535,35.9931,35.9998,24600.0
2008-02-19 13:55:00,53.64,53.67,53.56,53.6,29000.0,35.9931,36.0133,35.9395,35.9663,29000.0
2008-02-19 14:00:00,53.6,53.66,53.6,53.65,48800.0,35.9663,36.0066,35.9663,35.9998,48800.0
2008-02-19 14:05:00,53.65,53.7,53.63,53.7,44500.0,35.9998,36.0334,35.9864,36.0334,44500.0
2008-02-19 14:10:00,53.7,53.78,53.69,53.72,33900.0,36.0334,36.0871,36.0267,36.0468,33900.0
2008-02-19 14:15:00,53.72,53.73,53.58,53.69,81500.0,36.0468,36.0535,35.9529,36.0267,81500.0
2008-02-19 14:20:00,53.69,53.72,53.61,53.67,57500.0,36.0267,36.0468,35.973,36.0133,57500.0
2008-02-19 14:25:00,53.68,53.73,53.5,53.5,46500.0,36.02,36.0535,35.8992,35.8992,46500.0
2008-02-19 14:30:00,53.5,53.54,53.44,53.49,58300.0,35.8992,35.926,35.8589,35.8925,58300.0
2008-02-19 14:35:00,53.49,53.54,53.25,53.29,56000.0,35.8925,35.926,35.7314,35.7583,56000.0
2008-02-19 14:40:00,53.29,53.45,53.27,53.35,40500.0,35.7583,35.8656,35.7449,35.7985,40500.0
2008-02-19 14:45:00,53.36,53.36,53.11,53.17,44500.0,35.8053,35.8053,35.6375,35.6778,44500.0
2008-02-19 14:50:00,53.17,53.19,53.05,53.13,50900.0,35.6778,35.6912,35.5972,35.6509,50900.0
2008-02-19 14:55:00,53.12,53.15,52.93,52.94,69500.0,35.6442,35.6643,35.5167,35.5234,69500.0
2008-02-19 15:00:00,52.93,52.98,52.77,52.85,88900.0,35.5167,35.5503,35.4094,35.463,88900.0
2008-02-19 15:05:00,52.85,53.05,52.84,53.03,75500.0,35.463,35.5972,35.4563,35.5838,75500.0
2008-02-19 15:10:00,53.04,53.14,53.0,53.11,50700.0,35.5905,35.6576,35.5637,35.6375,50700.0
2008-02-19 15:15:00,53.1,53.11,52.96,53.02,74700.0,35.6308,35.6375,35.5368,35.5771,74700.0
2008-02-19 15:20:00,53.02,53.04,52.88,52.93,84500.0,35.5771,35.5905,35.4832,35.5167,84500.0
2008-02-19 15:25:00,52.93,52.96,52.82,52.88,82600.0,35.5167,35.5368,35.4429,35.4832,82600.0
2008-02-19 15:30:00,52.87,53.04,52.8,53.03,73800.0,35.4765,35.5905,35.4295,35.5838,73800.0
2008-02-19 15:35:00,53.04,53.29,53.04,53.27,89800.0,35.5905,35.7583,35.5905,35.7449,89800.0
2008-02-19 15:40:00,53.27,53.44,53.26,53.32,127100.0,35.7449,35.8589,35.7382,35.7784,127100.0
2008-02-19 15:45:00,53.31,53.32,53.2,53.2,54600.0,35.7717,35.7784,35.6979,35.6979,54600.0
2008-02-19 15:50:00,53.2,53.2,53.05,53.2,104900.0,35.6979,35.6979,35.5972,35.6979,104900.0
2008-02-19 15:55:00,53.19,53.27,53.16,53.21,186500.0,35.6912,35.7449,35.6711,35.7046,186500.0
2008-02-20 09:30:00,52.84,53.03,52.66,52.88,33900.0,35.4563,35.5838,35.3355,35.4832,33900.0
2008-02-20 09:35:00,52.87,52.92,52.76,52.76,63400.0,35.4765,35.51,35.4026,35.4026,63400.0
2008-02-20 09:40:00,52.76,52.8,52.49,52.49,51800.0,35.4026,35.4295,35.2215,35.2215,51800.0
2008-02-20 09:45:00,52.52,52.76,52.34,52.41,50700.0,35.2416,35.4026,35.1208,35.1678,50700.0
2008-02-20 09:50:00,52.39,52.67,52.39,52.64,64300.0,35.1544,35.3423,35.1544,35.3221,64300.0
2008-02-20 09:55:00,52.65,52.65,52.45,52.5,57500.0,35.3288,35.3288,35.1946,35.2282,57500.0
2008-02-20 10:00:00,52.5,52.62,52.38,52.38,62400.0,35.2282,35.3087,35.1477,35.1477,62400.0
2008-02-20 10:05:00,52.38,52.51,52.32,52.49,46200.0,35.1477,35.2349,35.1074,35.2215,46200.0
2008-02-20 10:10:00,52.49,52.52,52.37,52.52,36300.0,35.2215,35.2416,35.141,35.2416,36300.0
2008-02-20 10:15:00,52.54,52.85,52.51,52.83,98400.0,35.255,35.463,35.2349,35.4496,98400.0
2008-02-20 10:20:00,52.83,53.05,52.78,52.88,69700.0,35.4496,35.5972,35.4161,35.4832,69700.0
2008-02-20 10:25:00,52.87,52.89,52.8,52.83,51000.0,35.4765,35.4899,35.4295,35.4496,51000.0
2008-02-20 10:30:00,52.82,52.87,52.71,52.72,44600.0,35.4429,35.4765,35.3691,35.3758,44600.0
2008-02-20 10:35:00,52.71,53.0,52.63,52.93,86900.0,35.3691,35.5637,35.3154,35.5167,86900.0
2008-02-20 10:40:00,52.96,53.0,52.78,52.97,65100.0,35.5368,35.5637,35.4161,35.5436,65100.0
2008-02-20 10:45:00,52.9,52.97,52.79,52.82,41200.0,35.4966,35.5436,35.4228,35.4429,41200.0
2008-02-20 10:50:00,52.82,52.83,52.72,52.8,56200.0,35.4429,35.4496,35.3758,35.4295,56200.0
2008-02-20 10:55:00,52.8,52.86,52.71,52.72,36900.0,35.4295,35.4697,35.3691,35.3758,36900.0
2008-02-20 11:00:00,52.71,52.86,52.68,52.78,34000.0,35.3691,35.4697,35.349,35.4161,34000.0
2008-02-20 11:05:00,52.8,52.85,52.73,52.83,39600.0,35.4295,35.463,35.3825,35.4496,39600.0
2008-02-20 11:10:00,52.83,52.96,52.83,52.93,49800.0,35.4496,35.5368,35.4496,35.5167,49800.0
2008-02-20 11:15:00,52.92,52.95,52.87,52.9,65800.0,35.51,35.5301,35.4765,35.4966,65800.0
2008-02-20 11:20:00,52.93,52.93,52.87,52.87,31400.0,35.5167,35.5167,35.4765,35.4765,31400.0
2008-02-20 11:25:00,52.87,52.95,52.83,52.86,34900.0,35.4765,35.5301,35.4496,35.4697,34900.0
2008-02-20 11:30:00,52.84,52.88,52.81,52.82,28200.0,35.4563,35.4832,35.4362,35.4429,28200.0
2008-02-20 11:35:00,52.84,52.87,52.73,52.77,35500.0,35.4563,35.4765,35.3825,35.4094,35500.0
2008-02-20 11:40:00,52.74,52.75,52.64,52.65,27000.0,35.3892,35.3959,35.3221,35.3288,27000.0
2008-02-20 11:45:00,52.64,52.77,52.64,52.77,33300.0,35.3221,35.4094,35.3221,35.4094,33300.0
2008-02-20 11:50:00,52.75,52.84,52.74,52.83,29900.0,35.3959,35.4563,35.3892,35.4496,29900.0
2008-02-20 11:55:00,52.82,52.84,52.71,52.73,24900.0,35.4429,35.4563,35.3691,35.3825,24900.0
2008-02-20 12:00:00,52.71,52.89,52.63,52.87,34400.0,35.3691,35.4899,35.3154,35.4765,34400.0
2008-02-20 12:05:00,52.86,52.98,52.81,52.93,59200.0,35.4697,35.5503,35.4362,35.5167,59200.0
2008-02-20 12:10:00,52.91,53.01,52.85,52.94,58600.0,35.5033,35.5704,35.463,35.5234,58600.0
2008-02-20 12:15:00,52.94,53.0,52.88,52.89,57700.0,35.5234,35.5637,35.4832,35.4899,57700.0
2008-02-20 12:20:00,52.9,53.13,52.89,53.06,100600.0,35.4966,35.6509,35.4899,35.604,100600.0
2008-02-20 12:25:00,53.07,53.09,52.82,52.83,41900.0,35.6107,35.6241,35.4429,35.4496,41900.0
2008-02-20 12:30:00,52.85,52.94,52.85,52.88,30000.0,35.463,35.5234,35.463,35.4832,30000.0
2008-02-20 12:35:00,52.87,53.0,52.86,52.89,32800.0,35.4765,35.5637,35.4697,35.4899,32800.0
2008-02-20 12:40:00,52.9,53.01,52.81,52.91,75200.0,35.4966,35.5704,35.4362,35.5033,75200.0
2008-02-20 12:45:00,52.91,52.92,52.74,52.78,55700.0,35.5033,35.51,35.3892,35.4161,55700.0
2008-02-20 12:50:00,52.8,52.86,52.72,52.79,34700.0,35.4295,35.4697,35.3758,35.4228,34700.0
2008-02-20 12:55:00,52.79,52.8,52.74,52.75,18200.0,35.4228,35.4295,35.3892,35.3959,18200.0
2008-02-20 13:00:00,52.76,52.93,52.73,52.91,33400.0,35.4026,35.5167,35.3825,35.5033,33400.0
2008-02-20 13:05:00,52.9,52.97,52.77,52.81,107400.0,35.4966,35.5436,35.4094,35.4362,107400.0
2008-02-20 13:10:00,52.85,52.9,52.77,52.77,100400.0,35.463,35.4966,35.4094,35.4094,100400.0
2008-02-20 13:15:00,52.78,52.84,52.7,52.72,42700.0,35.4161,35.4563,35.3624,35.3758,42700.0
2008-02-20 13:20:00,52.73,52.83,52.6,52.6,56500.0,35.3825,35.4496,35.2953,35.2953,56500.0
2008-02-20 13:25:00,52.59,52.63,52.54,52.61,55100.0,35.2886,35.3154,35.255,35.302,55100.0
2008-02-20 13:30:00,52.6,52.74,52.6,52.74,44600.0,35.2953,35.3892,35.2953,35.3892,44600.0
2008-02-20 13:35:00,52.74,52.78,52.67,52.78,87700.0,35.3892,35.4161,35.3423,35.4161,87700.0
2008-02-20 13:40:00,52.79,52.9,52.73,52.73,68200.0,35.4228,35.4966,35.3825,35.3825,68200.0
2008-02-20 13:45:00,52.74,52.81,52.71,52.76,32400.0,35.3892,35.4362,35.3691,35.4026,32400.0
2008-02-20 13:50:00,52.76,52.86,52.71,52.77,231200.0,35.4026,35.4697,35.3691,35.4094,231200.0
2008-02-20 13:55:00,52.75,52.86,52.72,52.79,89800.0,35.3959,35.4697,35.3758,35.4228,89800.0
2008-02-20 14:00:00,52.79,52.91,52.6,52.81,208100.0,35.4228,35.5033,35.2953,35.4362,208100.0
2008-02-20 14:05:00,52.81,52.94,52.8,52.87,134700.0,35.4362,35.5234,35.4295,35.4765,134700.0
2008-02-20 14:10:00,52.87,52.89,52.65,52.68,66700.0,35.4765,35.4899,35.3288,35.349,66700.0
2008-02-20 14:15:00,52.65,52.8,52.58,52.66,64700.0,35.3288,35.4295,35.2819,35.3355,64700.0
2008-02-20 14:20:00,52.67,52.69,52.53,52.65,91100.0,35.3423,35.3557,35.2483,35.3288,91100.0
2008-02-20 14:25:00,52.65,52.76,52.64,52.71,50200.0,35.3288,35.4026,35.3221,35.3691,50200.0
2008-02-20 14:30:00,52.72,52.87,52.69,52.8,82700.0,35.3758,35.4765,35.3557,35.4295,82700.0
2008-02-20 14:35:00,52.79,52.96,52.75,52.89,46800.0,35.4228,35.5368,35.3959,35.4899,46800.0
2008-02-20 14:40:00,52.89,52.9,52.8,52.9,49800.0,35.4899,35.4966,35.4295,35.4966,49800.0
2008-02-20 14:45:00,52.89,53.11,52.87,53.11,137800.0,35.4899,35.6375,35.4765,35.6375,137800.0
2008-02-20 14:50:00,53.11,53.17,53.01,53.1,137800.0,35.6375,35.6778,35.5704,35.6308,137800.0
2008-02-20 14:55:00,53.09,53.24,53.09,53.14,204100.0,35.6241,35.7247,35.6241,35.6576,204100.0
2008-02-20 15:00:00,53.12,53.21,53.05,53.16,59600.0,35.6442,35.7046,35.5972,35.6711,59600.0
2008-02-20 15:05:00,53.15,53.23,53.09,53.12,60400.0,35.6643,35.718,35.6241,35.6442,60400.0
2008-02-20 15:10:00,53.12,53.16,52.97,52.98,77000.0,35.6442,35.6711,35.5436,35.5503,77000.0
2008-02-20 15:15:00,52.98,52.99,52.89,52.89,50700.0,35.5503,35.557,35.4899,35.4899,50700.0
2008-02-20 15:20:00,52.89,52.97,52.82,52.83,98400.0,35.4899,35.5436,35.4429,35.4496,98400.0
2008-02-20 15:25:00,52.84,52.9,52.78,52.85,67400.0,35.4563,35.4966,35.4161,35.463,67400.0
2008-02-20 15:30:00,52.85,52.96,52.79,52.9,70700.0,35.463,35.5368,35.4228,35.4966,70700.0
2008-02-20 15:35:00,52.9,53.02,52.87,52.97,69900.0,35.4966,35.5771,35.4765,35.5436,69900.0
2008-02-20 15:40:00,52.98,53.06,52.93,52.93,128700.0,35.5503,35.604,35.5167,35.5167,128700.0
2008-02-20 15:45:00,52.92,52.96,52.84,52.9,90900.0,35.51,35.5368,35.4563,35.4966,90900.0
2008-02-20 15:50:00,52.9,53.06,52.89,53.03,88500.0,35.4966,35.604,35.4899,35.5838,88500.0
2008-02-20 15:55:00,53.02,53.09,52.96,53.05,107600.0,35.5771,35.6241,35.5368,35.5972,107600.0
2008-02-21 09:30:00,53.42,53.6,53.16,53.28,39000.0,35.8455,35.9663,35.6711,35.7516,39000.0
2008-02-21 09:35:00,53.22,53.51,53.16,53.49,17600.0,35.7113,35.9059,35.6711,35.8925,17600.0
2008-02-21 09:40:00,53.5,53.7,53.49,53.68,37800.0,35.8992,36.0334,35.8925,36.02,37800.0
2008-02-21 09:45:00,53.69,53.74,53.61,53.67,42700.0,36.0267,36.0602,35.973,36.0133,42700.0
2008-02-21 09:50:00,53.67,53.76,53.63,53.7,47300.0,36.0133,36.0737,35.9864,36.0334,47300.0
2008-02-21 09:55:00,53.66,53.7,53.59,53.59,36000.0,36.0066,36.0334,35.9596,35.9596,36000.0
2008-02-21 10:00:00,53.6,53.6,53.34,53.57,107600.0,35.9663,35.9663,35.7918,35.9462,107600.0
2008-02-21 10:05:00,53.57,53.69,53.48,53.67,49000.0,35.9462,36.0267,35.8858,36.0133,49000.0
2008-02-21 10:10:00,53.69,53.76,53.63,53.71,68200.0,36.0267,36.0737,35.9864,36.0401,68200.0
2008-02-21 10:15:00,53.72,53.93,53.7,53.9,75400.0,36.0468,36.1877,36.0334,36.1676,75400.0
2008-02-21 10:20:00,53.88,53.91,53.77,53.77,28600.0,36.1542,36.1743,36.0804,36.0804,28600.0
2008-02-21 10:25:00,53.8,53.81,53.73,53.75,34600.0,36.1005,36.1072,36.0535,36.0669,34600.0
2008-02-21 10:30:00,53.79,53.82,53.65,53.71,42100.0,36.0938,36.1139,35.9998,36.0401,42100.0
2008-02-21 10:35:00,53.69,53.7,53.63,53.68,15900.0,36.0267,36.0334,35.9864,36.02,15900.0
2008-02-21 10:40:00,53.65,53.65,53.4,53.4,59400.0,35.9998,35.9998,35.8321,35.8321,59400.0
2008-02-21 10:45:00,53.39,53.52,53.37,53.51,18400.0,35.8254,35.9126,35.812,35.9059,18400.0
2008-02-21 10:50:00,53.5,53.58,53.41,53.47,28400.0,35.8992,35.9529,35.8388,35.8791,28400.0
2008-02-21 10:55:00,53.47,53.47,53.28,53.32,16700.0,35.8791,35.8791,35.7516,35.7784,16700.0
2008-02-21 11:00:00,53.32,53.48,53.3,53.38,27200.0,35.7784,35.8858,35.765,35.8187,27200.0
2008-02-21 11:05:00,53.4,53.55,53.35,53.51,30800.0,35.8321,35.9327,35.7985,35.9059,30800.0
2008-02-21 11:10:00,53.51,53.52,53.39,53.43,18200.0,35.9059,35.9126,35.8254,35.8522,18200.0
2008-02-21 11:15:00,53.43,53.55,53.4,53.5,15800.0,35.8522,35.9327,35.8321,35.8992,15800.0
2008-02-21 11:20:00,53.51,53.52,53.36,53.5,31200.0,35.9059,35.9126,35.8053,35.8992,31200.0
2008-02-21 11:25:00,53.48,53.62,53.37,53.59,14300.0,35.8858,35.9797,35.812,35.9596,14300.0
2008-02-21 11:30:00,53.58,53.63,53.58,53.59,15400.0,35.9529,35.9864,35.9529,35.9596,15400.0
2008-02-21 11:35:00,53.6,53.67,53.56,53.63,24400.0,35.9663,36.0133,35.9395,35.9864,24400.0
2008-02-21 11:40:00,53.64,53.65,53.55,53.59,11000.0,35.9931,35.9998,35.9327,35.9596,11000.0
2008-02-21 11:45:00,53.6,53.72,53.57,53.69,25100.0,35.9663,36.0468,35.9462,36.0267,25100.0
2008-02-21 11:50:00,53.67,53.69,53.53,53.53,18200.0,36.0133,36.0267,35.9193,35.9193,18200.0
2008-02-21 11:55:00,53.53,53.59,53.49,53.49,14200.0,35.9193,35.9596,35.8925,35.8925,14200.0
2008-02-21 12:00:00,53.5,53.5,53.39,53.41,18800.0,35.8992,35.8992,35.8254,35.8388,18800.0
2008-02-21 12:05:00,53.41,53.41,53.24,53.26,17100.0,35.8388,35.8388,35.7247,35.7382,17100.0
2008-02-21 12:10:00,53.25,53.32,53.19,53.32,11900.0,35.7314,35.7784,35.6912,35.7784,11900.0
2008-02-21 12:15:00,53.32,53.32,53.2,53.25,18500.0,35.7784,35.7784,35.6979,35.7314,18500.0
2008-02-21 12:20:00,53.26,53.27,53.15,53.2,10100.0,35.7382,35.7449,35.6643,35.6979,10100.0
2008-02-21 12:25:00,53.22,53.38,53.22,53.31,7100.0,35.7113,35.8187,35.7113,35.7717,7100.0
2008-02-21 12:30:00,53.33,53.35,53.2,53.29,14900.0,35.7851,35.7985,35.6979,35.7583,14900.0
2008-02-21 12:35:00,53.29,53.32,53.27,53.29,5100.0,35.7583,35.7784,35.7449,35.7583,5100.0
2008-02-21 12:40:00,53.31,53.37,53.3,53.31,16200.0,35.7717,35.812,35.765,35.7717,16200.0
2008-02-21 12:45:00,53.32,53.35,53.27,53.27,17500.0,35.7784,35.7985,35.7449,35.7449,17500.0
2008-02-21 12:50:00,53.28,53.36,53.25,53.31,24800.0,35.7516,35.8053,35.7314,35.7717,24800.0
2008-02-21 12:55:00,53.33,53.44,53.33,53.44,21300.0,35.7851,35.8589,35.7851,35.8589,21300.0
2008-02-21 13:00:00,53.44,53.44,53.37,53.38,20900.0,35.8589,35.8589,35.812,35.8187,20900.0
2008-02-21 13:05:00,53.42,53.44,53.33,53.36,22600.0,35.8455,35.8589,35.7851,35.8053,22600.0
2008-02-21 13:10:00,53.37,53.37,53.22,53.26,72900.0,35.812,35.812,35.7113,35.7382,72900.0
2008-02-21 13:15:00,53.26,53.28,53.2,53.25,16300.0,35.7382,35.7516,35.6979,35.7314,16300.0
2008-02-21 13:20:00,53.22,53.3,53.16,53.28,17200.0,35.7113,35.765,35.6711,35.7516,17200.0
2008-02-21 13:25:00,53.28,53.3,53.22,53.3,15300.0,35.7516,35.765,35.7113,35.765,15300.0
2008-02-21 13:30:00,53.3,53.3,53.12,53.13,12600.0,35.765,35.765,35.6442,35.6509,12600.0
2008-02-21 13:35:00,53.14,53.15,52.92,52.97,29600.0,35.6576,35.6643,35.51,35.5436,29600.0
2008-02-21 13:40:00,52.99,53.04,52.91,53.01,7100.0,35.557,35.5905,35.5033,35.5704,7100.0
2008-02-21 13:45:00,53.0,53.06,52.91,52.95,12200.0,35.5637,35.604,35.5033,35.5301,12200.0
2008-02-21 13:50:00,52.92,52.99,52.86,52.96,14200.0,35.51,35.557,35.4697,35.5368,14200.0
2008-02-21 13:55:00,52.98,53.08,52.96,53.02,8200.0,35.5503,35.6174,35.5368,35.5771,8200.0
2008-02-21 14:00:00,53.03,53.18,53.03,53.06,15300.0,35.5838,35.6845,35.5838,35.604,15300.0
2008-02-21 14:05:00,53.07,53.08,53.0,53.05,8400.0,35.6107,35.6174,35.5637,35.5972,8400.0
2008-02-21 14:10:00,53.06,53.07,52.93,53.0,12400.0,35.604,35.6107,35.5167,35.5637,12400.0
2008-02-21 14:15:00,53.0,53.06,52.92,52.96,28300.0,35.5637,35.604,35.51,35.5368,28300.0
2008-02-21 14:20:00,52.95,53.09,52.88,53.04,21700.0,35.5301,35.6241,35.4832,35.5905,21700.0
2008-02-21 14:25:00,53.06,53.12,52.96,53.04,15000.0,35.604,35.6442,35.5368,35.5905,15000.0
2008-02-21 14:30:00,53.09,53.18,52.99,53.03,24300.0,35.6241,35.6845,35.557,35.5838,24300.0
2008-02-21 14:35:00,53.04,53.18,53.04,53.06,26600.0,35.5905,35.6845,35.5905,35.604,26600.0
2008-02-21 14:40:00,53.08,53.08,52.92,52.92,16400.0,35.6174,35.6174,35.51,35.51,16400.0
2008-02-21 14:45:00,52.91,52.92,52.78,52.8,14100.0,35.5033,35.51,35.4161,35.4295,14100.0
2008-02-21 14:50:00,52.83,52.87,52.74,52.79,20000.0,35.4496,35.4765,35.3892,35.4228,20000.0
2008-02-21 14:55:00,52.78,52.85,52.74,52.81,15100.0,35.4161,35.463,35.3892,35.4362,15100.0
2008-02-21 15:00:00,52.82,52.85,52.69,52.71,28300.0,35.4429,35.463,35.3557,35.3691,28300.0
2008-02-21 15:05:00,52.73,52.73,52.52,52.6,27500.0,35.3825,35.3825,35.2416,35.2953,27500.0
2008-02-21 15:10:00,52.61,52.64,52.5,52.61,29400.0,35.302,35.3221,35.2282,35.302,29400.0
2008-02-21 15:15:00,52.61,52.63,52.53,52.59,41400.0,35.302,35.3154,35.2483,35.2886,41400.0
2008-02-21 15:20:00,52.59,52.72,52.53,52.69,42400.0,35.2886,35.3758,35.2483,35.3557,42400.0
2008-02-21 15:25:00,52.69,52.76,52.59,52.62,35500.0,35.3557,35.4026,35.2886,35.3087,35500.0
2008-02-21 15:30:00,52.61,52.81,52.61,52.74,41200.0,35.302,35.4362,35.302,35.3892,41200.0
2008-02-21 15:35:00,52.74,52.85,52.5,52.5,50300.0,35.3892,35.463,35.2282,35.2282,50300.0
2008-02-21 15:40:00,52.5,52.53,52.43,52.47,63300.0,35.2282,35.2483,35.1812,35.2081,63300.0
2008-02-21 15:45:00,52.47,52.6,52.44,52.58,60800.0,35.2081,35.2953,35.1879,35.2819,60800.0
2008-02-21 15:50:00,52.6,52.61,52.5,52.5,90300.0,35.2953,35.302,35.2282,35.2282,90300.0
2008-02-21 15:55:00,52.51,52.64,52.51,52.6,121200.0,35.2349,35.3221,35.2349,35.2953,121200.0
2008-02-22 09:30:00,52.66,53.08,52.66,53.02,25800.0,35.3355,35.6174,35.3355,35.5771,25800.0
2008-02-22 09:35:00,53.02,53.15,52.94,53.01,32500.0,35.5771,35.6643,35.5234,35.5704,32500.0
2008-02-22 09:40:00,52.99,52.99,52.83,52.84,16600.0,35.557,35.557,35.4496,35.4563,16600.0
2008-02-22 09:45:00,52.81,52.9,52.77,52.85,25100.0,35.4362,35.4966,35.4094,35.463,25100.0
2008-02-22 09:50:00,52.86,52.92,52.82,52.92,34500.0,35.4697,35.51,35.4429,35.51,34500.0
2008-02-22 09:55:00,52.9,52.98,52.89,52.98,45400.0,35.4966,35.5503,35.4899,35.5503,45400.0
2008-02-22 10:00:00,53.0,53.02,52.79,52.88,35300.0,35.5637,35.5771,35.4228,35.4832,35300.0
2008-02-22 10:05:00,52.88,52.88,52.57,52.65,26800.0,35.4832,35.4832,35.2752,35.3288,26800.0
2008-02-22 10:10:00,52.65,52.75,52.53,52.75,27100.0,35.3288,35.3959,35.2483,35.3959,27100.0
2008-02-22 10:15:00,52.75,52.8,52.66,52.79,27800.0,35.3959,35.4295,35.3355,35.4228,27800.0
2008-02-22 10:20:00,52.78,52.8,52.46,52.47,46700.0,35.4161,35.4295,35.2013,35.2081,46700.0
2008-02-22 10:25:00,52.47,52.79,52.47,52.76,46400.0,35.2081,35.4228,35.2081,35.4026,46400.0
2008-02-22 10:30:00,52.76,52.81,52.51,52.57,43300.0,35.4026,35.4362,35.2349,35.2752,43300.0
2008-02-22 10:35:00,52.56,52.71,52.53,52.59,24700.0,35.2684,35.3691,35.2483,35.2886,24700.0
2008-02-22 10:40:00,52.61,52.8,52.51,52.78,38800.0,35.302,35.4295,35.2349,35.4161,38800.0
2008-02-22 10:45:00,52.79,52.91,52.76,52.85,25700.0,35.4228,35.5033,35.4026,35.463,25700.0
2008-02-22 10:50:00,52.85,52.92,52.76,52.82,34300.0,35.463,35.51,35.4026,35.4429,34300.0
2008-02-22 10:55:00,52.83,52.88,52.75,52.79,22600.0,35.4496,35.4832,35.3959,35.4228,22600.0
2008-02-22 11:00:00,52.79,52.93,52.78,52.87,18200.0,35.4228,35.5167,35.4161,35.4765,18200.0
2008-02-22 11:05:00,52.84,52.85,52.74,52.78,12800.0,35.4563,35.463,35.3892,35.4161,12800.0
2008-02-22 11:10:00,52.79,52.81,52.7,52.8,10400.0,35.4228,35.4362,35.3624,35.4295,10400.0
2008-02-22 11:15:00,52.79,52.84,52.72,52.75,21000.0,35.4228,35.4563,35.3758,35.3959,21000.0
2008-02-22 11:20:00,52.75,52.84,52.74,52.84,21200.0,35.3959,35.4563,35.3892,35.4563,21200.0
2008-02-22 11:25:00,52.83,52.85,52.72,52.75,26900.0,35.4496,35.463,35.3758,35.3959,26900.0
2008-02-22 11:30:00,52.76,52.84,52.71,52.78,12200.0,35.4026,35.4563,35.3691,35.4161,12200.0
2008-02-22 11:35:00,52.76,52.84,52.73,52.81,15700.0,35.4026,35.4563,35.3825,35.4362,15700.0
2008-02-22 11:40:00,52.81,52.81,52.65,52.67,14900.0,35.4362,35.4362,35.3288,35.3423,14900.0
2008-02-22 11:45:00,52.67,52.69,52.62,52.64,11200.0,35.3423,35.3557,35.3087,35.3221,11200.0
2008-02-22 11:50:00,52.64,52.69,52.62,52.69,36600.0,35.3221,35.3557,35.3087,35.3557,36600.0
2008-02-22 11:55:00,52.69,52.73,52.62,52.71,11900.0,35.3557,35.3825,35.3087,35.3691,11900.0
2008-02-22 12:00:00,52.71,52.72,52.63,52.65,13600.0,35.3691,35.3758,35.3154,35.3288,13600.0
2008-02-22 12:05:00,52.65,52.65,52.57,52.6,12300.0,35.3288,35.3288,35.2752,35.2953,12300.0
2008-02-22 12:10:00,52.62,52.64,52.46,52.51,13800.0,35.3087,35.3221,35.2013,35.2349,13800.0
2008-02-22 12:15:00,52.52,52.58,52.49,52.5,14100.0,35.2416,35.2819,35.2215,35.2282,14100.0
2008-02-22 12:20:00,52.51,52.62,52.5,52.58,17200.0,35.2349,35.3087,35.2282,35.2819,17200.0
2008-02-22 12:25:00,52.58,52.65,52.54,52.54,11900.0,35.2819,35.3288,35.255,35.255,11900.0
2008-02-22 12:30:00,52.56,52.6,52.4,52.47,37300.0,35.2684,35.2953,35.1611,35.2081,37300.0
2008-02-22 12:35:00,52.48,52.68,52.47,52.58,45500.0,35.2148,35.349,35.2081,35.2819,45500.0
2008-02-22 12:40:00,52.57,52.65,52.53,52.64,10800.0,35.2752,35.3288,35.2483,35.3221,10800.0
2008-02-22 12:45:00,52.67,52.78,52.6,52.64,24500.0,35.3423,35.4161,35.2953,35.3221,24500.0
2008-02-22 12:50:00,52.65,52.67,52.48,52.58,42800.0,35.3288,35.3423,35.2148,35.2819,42800.0
2008-02-22 12:55:00,52.59,52.67,52.59,52.62,10300.0,35.2886,35.3423,35.2886,35.3087,10300.0
2008-02-22 13:00:00,52.64,52.68,52.57,52.58,17900.0,35.3221,35.349,35.2752,35.2819,17900.0
2008-02-22 13:05:00,52.56,52.68,52.56,52.61,15800.0,35.2684,35.349,35.2684,35.302,15800.0
2008-02-22 13:10:00,52.62,52.7,52.62,52.68,13600.0,35.3087,35.3624,35.3087,35.349,13600.0
2008-02-22 13:15:00,52.7,52.83,52.68,52.78,19200.0,35.3624,35.4496,35.349,35.4161,19200.0
2008-02-22 13:20:00,52.78,52.8,52.68,52.68,27200.0,35.4161,35.4295,35.349,35.349,27200.0
2008-02-22 13:25:00,52.7,52.8,52.61,52.61,18700.0,35.3624,35.4295,35.302,35.302,18700.0
2008-02-22 13:30:00,52.6,52.63,52.5,52.58,15100.0,35.2953,35.3154,35.2282,35.2819,15100.0
2008-02-22 13:35:00,52.56,52.65,52.56,52.61,37600.0,35.2684,35.3288,35.2684,35.302,37600.0
2008-02-22 13:40:00,52.62,52.67,52.51,52.57,13100.0,35.3087,35.3423,35.2349,35.2752,13100.0
2008-02-22 13:45:00,52.57,52.65,52.55,52.61,11000.0,35.2752,35.3288,35.2617,35.302,11000.0
2008-02-22 13:50:00,52.59,52.65,52.51,52.53,10900.0,35.2886,35.3288,35.2349,35.2483,10900.0
2008-02-22 13:55:00,52.51,52.62,52.45,52.46,24100.0,35.2349,35.3087,35.1946,35.2013,24100.0
2008-02-22 14:00:00,52.46,52.53,52.43,52.51,35300.0,35.2013,35.2483,35.1812,35.2349,35300.0
2008-02-22 14:05:00,52.49,52.57,52.4,52.48,31000.0,35.2215,35.2752,35.1611,35.2148,31000.0
2008-02-22 14:10:00,52.47,52.48,52.4,52.47,42400.0,35.2081,35.2148,35.1611,35.2081,42400.0
2008-02-22 14:15:00,52.44,52.51,52.39,52.5,26700.0,35.1879,35.2349,35.1544,35.2282,26700.0
2008-02-22 14:20:00,52.5,52.52,52.41,52.48,15900.0,35.2282,35.2416,35.1678,35.2148,15900.0
2008-02-22 14:25:00,52.48,52.49,52.41,52.42,19100.0,35.2148,35.2215,35.1678,35.1745,19100.0
2008-02-22 14:30:00,52.42,52.42,52.29,52.32,19800.0,35.1745,35.1745,35.0873,35.1074,19800.0
2008-02-22 14:35:00,52.32,52.39,52.28,52.32,25300.0,35.1074,35.1544,35.0806,35.1074,25300.0
2008-02-22 14:40:00,52.32,52.48,52.28,52.44,15100.0,35.1074,35.2148,35.0806,35.1879,15100.0
2008-02-22 14:45:00,52.44,52.45,52.37,52.45,15200.0,35.1879,35.1946,35.141,35.1946,15200.0
2008-02-22 14:50:00,52.43,52.49,52.38,52.44,13900.0,35.1812,35.2215,35.1477,35.1879,13900.0
2008-02-22 14:55:00,52.45,52.56,52.42,52.42,41200.0,35.1946,35.2684,35.1745,35.1745,41200.0
2008-02-22 15:00:00,52.43,52.47,52.39,52.4,20800.0,35.1812,35.2081,35.1544,35.1611,20800.0
2008-02-22 15:05:00,52.41,52.46,52.35,52.39,23900.0,35.1678,35.2013,35.1275,35.1544,23900.0
2008-02-22 15:10:00,52.39,52.4,52.2,52.21,43100.0,35.1544,35.1611,35.0269,35.0336,43100.0
2008-02-22 15:15:00,52.21,52.24,52.13,52.17,37200.0,35.0336,35.0537,34.9799,35.0067,37200.0
2008-02-22 15:20:00,52.15,52.27,52.15,52.24,26600.0,34.9933,35.0739,34.9933,35.0537,26600.0
2008-02-22 15:25:00,52.24,52.45,52.22,52.45,44600.0,35.0537,35.1946,35.0403,35.1946,44600.0
2008-02-22 15:30:00,52.45,52.8,52.43,52.8,109900.0,35.1946,35.4295,35.1812,35.4295,109900.0
2008-02-22 15:35:00,52.8,52.98,52.8,52.84,109100.0,35.4295,35.5503,35.4295,35.4563,109100.0
2008-02-22 15:40:00,52.84,52.88,52.73,52.82,94400.0,35.4563,35.4832,35.3825,35.4429,94400.0
2008-02-22 15:45:00,52.82,53.0,52.76,52.97,53000.0,35.4429,35.5637,35.4026,35.5436,53000.0
2008-02-22 15:50:00,52.99,53.1,52.93,53.09,66200.0,35.557,35.6308,35.5167,35.6241,66200.0
2008-02-22 15:55:00,53.07,53.23,53.07,53.22,84800.0,35.6107,35.718,35.6107,35.7113,84800.0
2008-02-25 09:30:00,52.78,53.63,52.78,53.6,26200.0,35.4161,35.9864,35.4161,35.9663,26200.0
2008-02-25 09:35:00,53.59,53.72,53.12,53.12,23000.0,35.9596,36.0468,35.6442,35.6442,23000.0
2008-02-25 09:40:00,53.14,53.14,52.87,53.03,25400.0,35.6576,35.6576,35.4765,35.5838,25400.0
2008-02-25 09:45:00,53.05,53.18,52.99,53.09,28500.0,35.5972,35.6845,35.557,35.6241,28500.0
2008-02-25 09:50:00,53.08,53.08,52.68,52.69,22900.0,35.6174,35.6174,35.349,35.3557,22900.0
2008-02-25 09:55:00,52.68,52.72,52.49,52.5,37700.0,35.349,35.3758,35.2215,35.2282,37700.0
2008-02-25 10:00:00,52.51,52.72,52.45,52.48,70400.0,35.2349,35.3758,35.1946,35.2148,70400.0
2008-02-25 10:05:00,52.48,52.75,52.48,52.63,54400.0,35.2148,35.3959,35.2148,35.3154,54400.0
2008-02-25 10:10:00,52.62,52.74,52.52,52.55,100900.0,35.3087,35.3892,35.2416,35.2617,100900.0
2008-02-25 10:15:00,52.55,52.66,52.44,52.46,63300.0,35.2617,35.3355,35.1879,35.2013,63300.0
2008-02-25 10:20:00,52.49,52.6,52.49,52.53,76600.0,35.2215,35.2953,35.2215,35.2483,76600.0
2008-02-25 10:25:00,52.54,52.74,52.52,52.74,74400.0,35.255,35.3892,35.2416,35.3892,74400.0
2008-02-25 10:30:00,52.7,52.75,52.57,52.58,53900.0,35.3624,35.3959,35.2752,35.2819,53900.0
2008-02-25 10:35:00,52.59,52.6,52.5,52.53,56000.0,35.2886,35.2953,35.2282,35.2483,56000.0
2008-02-25 10:40:00,52.52,52.67,52.49,52.66,50400.0,35.2416,35.3423,35.2215,35.3355,50400.0
2008-02-25 10:45:00,52.67,52.89,52.66,52.87,31500.0,35.3423,35.4899,35.3355,35.4765,31500.0
2008-02-25 10:50:00,52.88,52.98,52.88,52.88,45800.0,35.4832,35.5503,35.4832,35.4832,45800.0
2008-02-25 10:55:00,52.87,53.05,52.87,53.0,41400.0,35.4765,35.5972,35.4765,35.5637,41400.0
2008-02-25 11:00:00,53.0,53.27,52.99,53.22,83400.0,35.5637,35.7449,35.557,35.7113,83400.0
2008-02-25 11:05:00,53.22,53.27,53.16,53.21,29600.0,35.7113,35.7449,35.6711,35.7046,29600.0
2008-02-25 11:10:00,53.23,53.33,53.19,53.33,36500.0,35.718,35.7851,35.6912,35.7851,36500.0
2008-02-25 11:15:00,53.32,53.33,53.28,53.29,26400.0,35.7784,35.7851,35.7516,35.7583,26400.0
2008-02-25 11:20:00,53.31,53.45,53.28,53.36,54800.0,35.7717,35.8656,35.7516,35.8053,54800.0
2008-02-25 11:25:00,53.37,53.51,53.37,53.46,42000.0,35.812,35.9059,35.812,35.8724,42000.0
2008-02-25 11:30:00,53.47,53.65,53.41,53.49,85000.0,35.8791,35.9998,35.8388,35.8925,85000.0
2008-02-25 11:35:00,53.48,53.5,53.36,53.4,25900.0,35.8858,35.8992,35.8053,35.8321,25900.0
2008-02-25 11:40:00,53.4,53.54,53.37,53.42,29100.0,35.8321,35.926,35.812,35.8455,29100.0
2008-02-25 11:45:00,53.42,53.61,53.42,53.46,61600.0,35.8455,35.973,35.8455,35.8724,61600.0
2008-02-25 11:50:00,53.47,53.49,53.36,53.39,19800.0,35.8791,35.8925,35.8053,35.8254,19800.0
2008-02-25 11:55:00,53.42,53.48,53.29,53.34,36800.0,35.8455,35.8858,35.7583,35.7918,36800.0
2008-02-25 12:00:00,53.34,53.38,53.29,53.35,17400.0,35.7918,35.8187,35.7583,35.7985,17400.0
2008-02-25 12:05:00,53.36,53.47,53.36,53.44,16200.0,35.8053,35.8791,35.8053,35.8589,16200.0
2008-02-25 12:10:00,53.43,53.52,53.43,53.46,19400.0,35.8522,35.9126,35.8522,35.8724,19400.0
2008-02-25 12:15:00,53.45,53.48,53.31,53.32,15400.0,35.8656,35.8858,35.7717,35.7784,15400.0
2008-02-25 12:20:00,53.3,53.35,53.27,53.28,14900.0,35.765,35.7985,35.7449,35.7516,14900.0
2008-02-25 12:25:00,53.3,53.4,53.27,53.37,26500.0,35.765,35.8321,35.7449,35.812,26500.0
2008-02-25 12:30:00,53.38,53.4,53.3,53.37,19300.0,35.8187,35.8321,35.765,35.812,19300.0
2008-02-25 12:35:00,53.36,53.42,53.33,53.41,13900.0,35.8053,35.8455,35.7851,35.8388,13900.0
2008-02-25 12:40:00,53.41,53.45,53.39,53.42,11000.0,35.8388,35.8656,35.8254,35.8455,11000.0
2008-02-25 12:45:00,53.42,53.51,53.4,53.5,28500.0,35.8455,35.9059,35.8321,35.8992,28500.0
2008-02-25 12:50:00,53.5,53.56,53.48,53.48,47100.0,35.8992,35.9395,35.8858,35.8858,47100.0
2008-02-25 12:55:00,53.5,53.62,53.5,53.6,52400.0,35.8992,35.9797,35.8992,35.9663,52400.0
2008-02-25 13:00:00,53.6,53.69,53.59,53.69,68300.0,35.9663,36.0267,35.9596,36.0267,68300.0
2008-02-25 13:05:00,53.69,53.82,53.63,53.82,45200.0,36.0267,36.1139,35.9864,36.1139,45200.0
2008-02-25 13:10:00,53.82,53.82,53.69,53.73,48200.0,36.1139,36.1139,36.0267,36.0535,48200.0
2008-02-25 13:15:00,53.73,53.75,53.59,53.59,73100.0,36.0535,36.0669,35.9596,35.9596,73100.0
2008-02-25 13:20:00,53.61,53.63,53.54,53.56,15200.0,35.973,35.9864,35.926,35.9395,15200.0
2008-02-25 13:25:00,53.56,53.56,53.41,53.48,21100.0,35.9395,35.9395,35.8388,35.8858,21100.0
2008-02-25 13:30:00,53.47,53.52,53.31,53.32,23800.0,35.8791,35.9126,35.7717,35.7784,23800.0
2008-02-25 13:35:00,53.32,53.36,53.3,53.35,16000.0,35.7784,35.8053,35.765,35.7985,16000.0
2008-02-25 13:40:00,53.35,53.53,53.34,53.51,35800.0,35.7985,35.9193,35.7918,35.9059,35800.0
2008-02-25 13:45:00,53.52,53.55,53.41,53.47,34400.0,35.9126,35.9327,35.8388,35.8791,34400.0
2008-02-25 13:50:00,53.51,53.66,53.46,53.52,33800.0,35.9059,36.0066,35.8724,35.9126,33800.0
2008-02-25 13:55:00,53.54,53.64,53.51,53.55,24000.0,35.926,35.9931,35.9059,35.9327,24000.0
2008-02-25 14:00:00,53.56,53.57,53.41,53.52,50900.0,35.9395,35.9462,35.8388,35.9126,50900.0
2008-02-25 14:05:00,53.52,53.57,53.41,53.42,53600.0,35.9126,35.9462,35.8388,35.8455,53600.0
2008-02-25 14:10:00,53.43,53.71,53.42,53.71,50900.0,35.8522,36.0401,35.8455,36.0401,50900.0
2008-02-25 14:15:00,53.71,53.72,53.23,53.55,46300.0,36.0401,36.0468,35.718,35.9327,46300.0
2008-02-25 14:20:00,53.56,53.61,53.39,53.5,34500.0,35.9395,35.973,35.8254,35.8992,34500.0
2008-02-25 14:25:00,53.49,53.84,53.41,53.78,147900.0,35.8925,36.1273,35.8388,36.0871,147900.0
2008-02-25 14:30:00,53.79,53.79,53.58,53.67,159800.0,36.0938,36.0938,35.9529,36.0133,159800.0
2008-02-25 14:35:00,53.68,53.68,53.5,53.63,112000.0,36.02,36.02,35.8992,35.9864,112000.0
2008-02-25 14:40:00,53.62,53.77,53.46,53.46,80900.0,35.9797,36.0804,35.8724,35.8724,80900.0
2008-02-25 14:45:00,53.45,53.64,53.45,53.59,46500.0,35.8656,35.9931,35.8656,35.9596,46500.0
2008-02-25 14:50:00,53.59,53.74,53.51,53.7,59600.0,35.9596,36.0602,35.9059,36.0334,59600.0
2008-02-25 14:55:00,53.7,53.75,53.65,53.75,57400.0,36.0334,36.0669,35.9998,36.0669,57400.0
2008-02-25 15:00:00,53.75,53.77,53.72,53.75,53100.0,36.0669,36.0804,36.0468,36.0669,53100.0
2008-02-25 15:05:00,53.75,53.78,53.64,53.73,73600.0,36.0669,36.0871,35.9931,36.0535,73600.0
2008-02-25 15:10:00,53.7,53.86,53.7,53.77,94900.0,36.0334,36.1408,36.0334,36.0804,94900.0
2008-02-25 15:15:00,53.77,53.97,53.77,53.85,71700.0,36.0804,36.2146,36.0804,36.1341,71700.0
2008-02-25 15:20:00,53.85,53.99,53.8,53.94,48900.0,36.1341,36.228,36.1005,36.1944,48900.0
2008-02-25 15:25:00,53.96,54.03,53.95,54.01,66600.0,36.2079,36.2548,36.2012,36.2414,66600.0
2008-02-25 15:30:00,54.01,54.1,53.93,53.93,98700.0,36.2414,36.3018,36.1877,36.1877,98700.0
2008-02-25 15:35:00,53.95,54.11,53.91,54.09,122100.0,36.2012,36.3085,36.1743,36.2951,122100.0
2008-02-25 15:40:00,54.09,54.26,54.07,54.11,124700.0,36.2951,36.4092,36.2817,36.3085,124700.0
2008-02-25 15:45:00,54.11,54.19,53.98,53.99,80600.0,36.3085,36.3622,36.2213,36.228,80600.0
2008-02-25 15:50:00,54.0,54.07,54.0,54.04,107000.0,36.2347,36.2817,36.2347,36.2615,107000.0
2008-02-25 15:55:00,54.03,54.22,54.02,54.17,244900.0,36.2548,36.3823,36.2481,36.3488,244900.0
2008-02-26 09:30:00,54.27,54.27,53.46,54.0,54200.0,36.4159,36.4159,35.8724,36.2347,54200.0
2008-02-26 09:35:00,54.0,54.19,54.0,54.07,66600.0,36.2347,36.3622,36.2347,36.2817,66600.0
2008-02-26 09:40:00,54.07,54.34,54.07,54.34,66900.0,36.2817,36.4628,36.2817,36.4628,66900.0
2008-02-26 09:45:00,54.31,54.42,54.21,54.3,69400.0,36.4427,36.5165,36.3756,36.436,69400.0
2008-02-26 09:50:00,54.31,54.36,54.26,54.3,22100.0,36.4427,36.4763,36.4092,36.436,22100.0
2008-02-26 09:55:00,54.31,54.31,54.18,54.19,31200.0,36.4427,36.4427,36.3555,36.3622,31200.0
2008-02-26 10:00:00,54.19,54.19,53.97,54.06,46600.0,36.3622,36.3622,36.2146,36.275,46600.0
2008-02-26 10:05:00,54.04,54.32,54.04,54.32,21800.0,36.2615,36.4494,36.2615,36.4494,21800.0
2008-02-26 10:10:00,54.33,54.45,54.29,54.43,32000.0,36.4561,36.5367,36.4293,36.5232,32000.0
2008-02-26 10:15:00,54.41,54.5,54.36,54.36,30800.0,36.5098,36.5702,36.4763,36.4763,30800.0
2008-02-26 10:20:00,54.36,54.41,54.31,54.39,34500.0,36.4763,36.5098,36.4427,36.4964,34500.0
2008-02-26 10:25:00,54.38,54.38,54.27,54.3,36200.0,36.4897,36.4897,36.4159,36.436,36200.0
2008-02-26 10:30:00,54.31,54.37,54.19,54.37,35800.0,36.4427,36.483,36.3622,36.483,35800.0
2008-02-26 10:35:00,54.37,54.41,54.3,54.32,28800.0,36.483,36.5098,36.436,36.4494,28800.0
2008-02-26 10:40:00,54.32,54.33,54.0,54.23,66600.0,36.4494,36.4561,36.2347,36.389,66600.0
2008-02-26 10:45:00,54.21,54.44,54.17,54.43,26300.0,36.3756,36.5299,36.3488,36.5232,26300.0
2008-02-26 10:50:00,54.45,54.6,54.39,54.54,67500.0,36.5367,36.6373,36.4964,36.597,67500.0
2008-02-26 10:55:00,54.54,54.6,54.46,54.52,45000.0,36.597,36.6373,36.5434,36.5836,45000.0
2008-02-26 11:00:00,54.52,54.61,54.49,54.61,57200.0,36.5836,36.644,36.5635,36.644,57200.0
2008-02-26 11:05:00,54.62,54.7,54.6,54.61,44200.0,36.6507,36.7044,36.6373,36.644,44200.0
2008-02-26 11:10:00,54.61,54.73,54.59,54.7,38800.0,36.644,36.7245,36.6306,36.7044,38800.0
2008-02-26 11:15:00,54.7,54.84,54.7,54.73,30400.0,36.7044,36.7984,36.7044,36.7245,30400.0
2008-02-26 11:20:00,54.74,54.84,54.72,54.77,25600.0,36.7313,36.7984,36.7178,36.7514,25600.0
2008-02-26 11:25:00,54.76,54.84,54.63,54.67,42600.0,36.7447,36.7984,36.6574,36.6843,42600.0
2008-02-26 11:30:00,54.66,54.78,54.63,54.77,26500.0,36.6776,36.7581,36.6574,36.7514,26500.0
2008-02-26 11:35:00,54.77,54.88,54.75,54.76,37600.0,36.7514,36.8252,36.738,36.7447,37600.0
2008-02-26 11:40:00,54.76,54.85,54.75,54.82,17100.0,36.7447,36.8051,36.738,36.7849,17100.0
2008-02-26 11:45:00,54.83,55.18,54.81,55.17,321800.0,36.7916,37.0265,36.7782,37.0198,321800.0
2008-02-26 11:50:00,55.16,55.17,55.09,55.09,34100.0,37.0131,37.0198,36.9661,36.9661,34100.0
2008-02-26 11:55:00,55.09,55.1,55.01,55.03,44500.0,36.9661,36.9728,36.9124,36.9258,44500.0
2008-02-26 12:00:00,55.03,55.05,55.01,55.04,49000.0,36.9258,36.9393,36.9124,36.9326,49000.0
2008-02-26 12:05:00,55.05,55.06,55.03,55.06,44000.0,36.9393,36.946,36.9258,36.946,44000.0
2008-02-26 12:10:00,55.05,55.07,54.98,54.99,43000.0,36.9393,36.9527,36.8923,36.899,43000.0
2008-02-26 12:15:00,54.99,55.03,54.98,55.01,76300.0,36.899,36.9258,36.8923,36.9124,76300.0
2008-02-26 12:20:00,55.02,55.15,54.99,55.04,85500.0,36.9191,37.0064,36.899,36.9326,85500.0
2008-02-26 12:25:00,55.03,55.04,54.99,55.0,25000.0,36.9258,36.9326,36.899,36.9057,25000.0
2008-02-26 12:30:00,55.0,55.04,54.95,54.99,56700.0,36.9057,36.9326,36.8722,36.899,56700.0
2008-02-26 12:35:00,55.0,55.02,54.97,55.02,37800.0,36.9057,36.9191,36.8856,36.9191,37800.0
2008-02-26 12:40:00,55.04,55.07,55.0,55.06,58800.0,36.9326,36.9527,36.9057,36.946,58800.0
2008-02-26 12:45:00,55.05,55.11,55.03,55.06,48600.0,36.9393,36.9795,36.9258,36.946,48600.0
2008-02-26 12:50:00,55.06,55.1,54.92,55.06,101000.0,36.946,36.9728,36.852,36.946,101000.0
2008-02-26 12:55:00,55.05,55.32,55.05,55.3,127600.0,36.9393,37.1204,36.9393,37.107,127600.0
2008-02-26 13:00:00,55.3,55.37,55.24,55.3,79700.0,37.107,37.154,37.0668,37.107,79700.0
2008-02-26 13:05:00,55.31,55.33,55.26,55.3,55300.0,37.1137,37.1272,37.0802,37.107,55300.0
2008-02-26 13:10:00,55.3,55.33,55.25,55.27,47700.0,37.107,37.1272,37.0735,37.0869,47700.0
2008-02-26 13:15:00,55.27,55.28,55.17,55.17,46900.0,37.0869,37.0936,37.0198,37.0198,46900.0
2008-02-26 13:20:00,55.17,55.19,55.03,55.07,38100.0,37.0198,37.0332,36.9258,36.9527,38100.0
2008-02-26 13:25:00,55.07,55.14,55.02,55.1,27400.0,36.9527,36.9997,36.9191,36.9728,27400.0
2008-02-26 13:30:00,55.1,55.13,55.05,55.1,33600.0,36.9728,36.9929,36.9393,36.9728,33600.0
2008-02-26 13:35:00,55.09,55.27,55.07,55.22,72000.0,36.9661,37.0869,36.9527,37.0533,72000.0
2008-02-26 13:40:00,55.22,55.48,55.21,55.44,175400.0,37.0533,37.2278,37.0466,37.201,175400.0
2008-02-26 13:45:00,55.43,55.46,55.24,55.24,30500.0,37.1943,37.2144,37.0668,37.0668,30500.0
2008-02-26 13:50:00,55.24,55.36,55.22,55.36,36700.0,37.0668,37.1473,37.0533,37.1473,36700.0
2008-02-26 13:55:00,55.35,55.37,55.25,55.27,27000.0,37.1406,37.154,37.0735,37.0869,27000.0
2008-02-26 14:00:00,55.27,55.33,55.22,55.31,72500.0,37.0869,37.1272,37.0533,37.1137,72500.0
2008-02-26 14:05:00,55.3,55.31,55.26,55.27,46400.0,37.107,37.1137,37.0802,37.0869,46400.0
2008-02-26 14:10:00,55.28,55.33,55.23,55.3,30000.0,37.0936,37.1272,37.06,37.107,30000.0
2008-02-26 14:15:00,55.3,55.34,55.3,55.31,34200.0,37.107,37.1339,37.107,37.1137,34200.0
2008-02-26 14:20:00,55.32,55.34,55.26,55.3,32200.0,37.1204,37.1339,37.0802,37.107,32200.0
2008-02-26 14:25:00,55.31,55.36,55.25,55.28,36400.0,37.1137,37.1473,37.0735,37.0936,36400.0
2008-02-26 14:30:00,55.3,55.42,55.29,55.38,44600.0,37.107,37.1875,37.1003,37.1607,44600.0
2008-02-26 14:35:00,55.39,55.41,55.32,55.37,25400.0,37.1674,37.1808,37.1204,37.154,25400.0
2008-02-26 14:40:00,55.36,55.37,55.29,55.32,26500.0,37.1473,37.154,37.1003,37.1204,26500.0
2008-02-26 14:45:00,55.31,55.43,55.25,55.4,39100.0,37.1137,37.1943,37.0735,37.1741,39100.0
2008-02-26 14:50:00,55.4,55.52,55.36,55.48,149100.0,37.1741,37.2546,37.1473,37.2278,149100.0
2008-02-26 14:55:00,55.47,55.58,55.44,55.54,123500.0,37.2211,37.2949,37.201,37.2681,123500.0
2008-02-26 15:00:00,55.53,55.6,55.44,55.5,123400.0,37.2614,37.3083,37.201,37.2412,123400.0
2008-02-26 15:05:00,55.51,55.6,55.48,55.57,149300.0,37.2479,37.3083,37.2278,37.2882,149300.0
2008-02-26 15:10:00,55.58,55.59,55.34,55.37,49900.0,37.2949,37.3016,37.1339,37.154,49900.0
2008-02-26 15:15:00,55.36,55.41,55.18,55.3,75900.0,37.1473,37.1808,37.0265,37.107,75900.0
2008-02-26 15:20:00,55.3,55.34,55.18,55.3,76300.0,37.107,37.1339,37.0265,37.107,76300.0
2008-02-26 15:25:00,55.3,55.39,55.28,55.36,100800.0,37.107,37.1674,37.0936,37.1473,100800.0
2008-02-26 15:30:00,55.38,55.41,55.22,55.27,136500.0,37.1607,37.1808,37.0533,37.0869,136500.0
2008-02-26 15:35:00,55.27,55.38,55.27,55.29,103500.0,37.0869,37.1607,37.0869,37.1003,103500.0
2008-02-26 15:40:00,55.29,55.34,55.23,55.33,101800.0,37.1003,37.1339,37.06,37.1272,101800.0
2008-02-26 15:45:00,55.32,55.33,55.21,55.28,107200.0,37.1204,37.1272,37.0466,37.0936,107200.0
2008-02-26 15:50:00,55.29,55.35,55.25,55.34,104400.0,37.1003,37.1406,37.0735,37.1339,104400.0
2008-02-26 15:55:00,55.34,55.41,55.31,55.38,102000.0,37.1339,37.1808,37.1137,37.1607,102000.0
2008-02-27 09:30:00,55.09,55.3,54.93,55.12,54900.0,36.9661,37.107,36.8587,36.9862,54900.0
2008-02-27 09:35:00,55.1,55.27,55.01,55.22,101900.0,36.9728,37.0869,36.9124,37.0533,101900.0
2008-02-27 09:40:00,55.23,55.25,55.08,55.25,54600.0,37.06,37.0735,36.9594,37.0735,54600.0
2008-02-27 09:45:00,55.24,55.25,54.99,55.08,42500.0,37.0668,37.0735,36.899,36.9594,42500.0
2008-02-27 09:50:00,55.09,55.1,54.85,55.07,88200.0,36.9661,36.9728,36.8051,36.9527,88200.0
2008-02-27 09:55:00,55.07,55.18,55.07,55.17,37600.0,36.9527,37.0265,36.9527,37.0198,37600.0
2008-02-27 10:00:00,55.16,55.32,55.06,55.24,86700.0,37.0131,37.1204,36.946,37.0668,86700.0
2008-02-27 10:05:00,55.24,55.42,55.22,55.36,54000.0,37.0668,37.1875,37.0533,37.1473,54000.0
2008-02-27 10:10:00,55.36,55.41,55.24,55.27,40900.0,37.1473,37.1808,37.0668,37.0869,40900.0
2008-02-27 10:15:00,55.24,55.49,55.24,55.48,51800.0,37.0668,37.2345,37.0668,37.2278,51800.0
2008-02-27 10:20:00,55.49,55.5,55.3,55.31,44200.0,37.2345,37.2412,37.107,37.1137,44200.0
2008-02-27 10:25:00,55.31,55.33,55.23,55.23,55200.0,37.1137,37.1272,37.06,37.06,55200.0
2008-02-27 10:30:00,55.25,55.4,55.24,55.35,66300.0,37.0735,37.1741,37.0668,37.1406,66300.0
2008-02-27 10:35:00,55.33,55.37,55.28,55.31,53000.0,37.1272,37.154,37.0936,37.1137,53000.0
2008-02-27 10:40:00,55.29,55.74,55.29,55.5,121000.0,37.1003,37.4023,37.1003,37.2412,121000.0
2008-02-27 10:45:00,55.5,55.84,55.45,55.7,52900.0,37.2412,37.4694,37.2077,37.3754,52900.0
2008-02-27 10:50:00,55.7,55.72,55.63,55.69,45400.0,37.3754,37.3888,37.3285,37.3687,45400.0
2008-02-27 10:55:00,55.68,55.7,55.64,55.68,40100.0,37.362,37.3754,37.3352,37.362,40100.0
2008-02-27 11:00:00,55.67,55.72,55.63,55.72,38100.0,37.3553,37.3888,37.3285,37.3888,38100.0
2008-02-27 11:05:00,55.71,55.75,55.68,55.7,47600.0,37.3821,37.409,37.362,37.3754,47600.0
2008-02-27 11:10:00,55.7,55.7,55.6,55.65,24100.0,37.3754,37.3754,37.3083,37.3419,24100.0
2008-02-27 11:15:00,55.65,55.67,55.56,55.65,31200.0,37.3419,37.3553,37.2815,37.3419,31200.0
2008-02-27 11:20:00,55.65,55.72,55.62,55.64,24000.0,37.3419,37.3888,37.3217,37.3352,24000.0
2008-02-27 11:25:00,55.64,55.67,55.52,55.53,29700.0,37.3352,37.3553,37.2546,37.2614,29700.0
2008-02-27 11:30:00,55.53,55.54,55.49,55.51,22100.0,37.2614,37.2681,37.2345,37.2479,22100.0
2008-02-27 11:35:00,55.52,55.61,55.52,55.52,32200.0,37.2546,37.315,37.2546,37.2546,32200.0
2008-02-27 11:40:00,55.51,55.51,55.36,55.39,169300.0,37.2479,37.2479,37.1473,37.1674,169300.0
2008-02-27 11:45:00,55.39,55.49,55.38,55.44,29600.0,37.1674,37.2345,37.1607,37.201,29600.0
2008-02-27 11:50:00,55.45,55.55,55.43,55.53,26300.0,37.2077,37.2748,37.1943,37.2614,26300.0
2008-02-27 11:55:00,55.53,55.75,55.52,55.75,23000.0,37.2614,37.409,37.2546,37.409,23000.0
2008-02-27 12:00:00,55.76,55.76,55.61,55.67,24100.0,37.4157,37.4157,37.315,37.3553,24100.0
2008-02-27 12:05:00,55.71,55.75,55.66,55.73,18200.0,37.3821,37.409,37.3486,37.3956,18200.0
2008-02-27 12:10:00,55.74,55.78,55.68,55.69,23300.0,37.4023,37.4291,37.362,37.3687,23300.0
2008-02-27 12:15:00,55.7,55.7,55.51,55.51,17700.0,37.3754,37.3754,37.2479,37.2479,17700.0
2008-02-27 12:20:00,55.51,55.58,55.47,55.47,17200.0,37.2479,37.2949,37.2211,37.2211,17200.0
2008-02-27 12:25:00,55.47,55.51,55.44,55.46,12000.0,37.2211,37.2479,37.201,37.2144,12000.0
2008-02-27 12:30:00,55.46,55.51,55.37,55.42,47700.0,37.2144,37.2479,37.154,37.1875,47700.0
2008-02-27 12:35:00,55.42,55.58,55.42,55.49,22600.0,37.1875,37.2949,37.1875,37.2345,22600.0
2008-02-27 12:40:00,55.49,55.55,55.4,55.53,14400.0,37.2345,37.2748,37.1741,37.2614,14400.0
2008-02-27 12:45:00,55.54,55.58,55.49,55.57,21100.0,37.2681,37.2949,37.2345,37.2882,21100.0
2008-02-27 12:50:00,55.55,55.57,55.5,55.53,14400.0,37.2748,37.2882,37.2412,37.2614,14400.0
2008-02-27 12:55:00,55.53,55.58,55.49,55.53,15000.0,37.2614,37.2949,37.2345,37.2614,15000.0
2008-02-27 13:00:00,55.51,55.57,55.49,55.51,17600.0,37.2479,37.2882,37.2345,37.2479,17600.0
2008-02-27 13:05:00,55.5,55.59,55.5,55.56,23100.0,37.2412,37.3016,37.2412,37.2815,23100.0
2008-02-27 13:10:00,55.56,55.56,55.46,55.49,31400.0,37.2815,37.2815,37.2144,37.2345,31400.0
2008-02-27 13:15:00,55.5,55.5,55.4,55.45,18700.0,37.2412,37.2412,37.1741,37.2077,18700.0
2008-02-27 13:20:00,55.45,55.45,55.36,55.41,25700.0,37.2077,37.2077,37.1473,37.1808,25700.0
2008-02-27 13:25:00,55.4,55.47,55.38,55.46,14400.0,37.1741,37.2211,37.1607,37.2144,14400.0
2008-02-27 13:30:00,55.43,55.48,55.26,55.28,19500.0,37.1943,37.2278,37.0802,37.0936,19500.0
2008-02-27 13:35:00,55.28,55.31,55.2,55.24,45700.0,37.0936,37.1137,37.0399,37.0668,45700.0
2008-02-27 13:40:00,55.22,55.31,55.22,55.3,44200.0,37.0533,37.1137,37.0533,37.107,44200.0
2008-02-27 13:45:00,55.29,55.33,55.16,55.17,51200.0,37.1003,37.1272,37.0131,37.0198,51200.0
2008-02-27 13:50:00,55.18,55.25,55.16,55.17,22900.0,37.0265,37.0735,37.0131,37.0198,22900.0
2008-02-27 13:55:00,55.18,55.2,55.0,55.02,50400.0,37.0265,37.0399,36.9057,36.9191,50400.0
2008-02-27 14:00:00,55.02,55.03,54.82,54.82,31500.0,36.9191,36.9258,36.7849,36.7849,31500.0
2008-02-27 14:05:00,54.82,54.86,54.76,54.81,55100.0,36.7849,36.8118,36.7447,36.7782,55100.0
2008-02-27 14:10:00,54.81,54.93,54.8,54.91,45100.0,36.7782,36.8587,36.7715,36.8453,45100.0
2008-02-27 14:15:00,54.9,54.9,54.81,54.83,35400.0,36.8386,36.8386,36.7782,36.7916,35400.0
2008-02-27 14:20:00,54.81,54.82,54.62,54.66,47200.0,36.7782,36.7849,36.6507,36.6776,47200.0
2008-02-27 14:25:00,54.66,54.74,54.65,54.69,38800.0,36.6776,36.7313,36.6709,36.6977,38800.0
2008-02-27 14:30:00,54.69,54.78,54.65,54.75,33800.0,36.6977,36.7581,36.6709,36.738,33800.0
2008-02-27 14:35:00,54.73,54.87,54.73,54.81,23100.0,36.7245,36.8185,36.7245,36.7782,23100.0
2008-02-27 14:40:00,54.8,54.99,54.79,54.93,24300.0,36.7715,36.899,36.7648,36.8587,24300.0
2008-02-27 14:45:00,54.92,54.98,54.9,54.98,13100.0,36.852,36.8923,36.8386,36.8923,13100.0
2008-02-27 14:50:00,54.97,55.01,54.84,55.0,42200.0,36.8856,36.9124,36.7984,36.9057,42200.0
2008-02-27 14:55:00,55.0,55.07,54.85,55.02,33500.0,36.9057,36.9527,36.8051,36.9191,33500.0
2008-02-27 15:00:00,55.01,55.17,55.0,55.04,33800.0,36.9124,37.0198,36.9057,36.9326,33800.0
2008-02-27 15:05:00,55.02,55.05,54.83,54.88,76000.0,36.9191,36.9393,36.7916,36.8252,76000.0
2008-02-27 15:10:00,54.87,54.99,54.84,54.97,125300.0,36.8185,36.899,36.7984,36.8856,125300.0
2008-02-27 15:15:00,54.97,55.18,54.97,55.14,37200.0,36.8856,37.0265,36.8856,36.9997,37200.0
2008-02-27 15:20:00,55.14,55.19,54.98,54.98,37200.0,36.9997,37.0332,36.8923,36.8923,37200.0
2008-02-27 15:25:00,54.99,55.24,54.95,55.16,90400.0,36.899,37.0668,36.8722,37.0131,90400.0
2008-02-27 15:30:00,55.18,55.22,55.1,55.11,28700.0,37.0265,37.0533,36.9728,36.9795,28700.0
2008-02-27 15:35:00,55.11,55.17,55.1,55.15,30900.0,36.9795,37.0198,36.9728,37.0064,30900.0
2008-02-27 15:40:00,55.15,55.17,55.06,55.17,53200.0,37.0064,37.0198,36.946,37.0198,53200.0
2008-02-27 15:45:00,55.16,55.21,55.02,55.12,110700.0,37.0131,37.0466,36.9191,36.9862,110700.0
2008-02-27 15:50:00,55.13,55.13,55.05,55.1,92400.0,36.9929,36.9929,36.9393,36.9728,92400.0
2008-02-27 15:55:00,55.1,55.14,54.99,55.09,128000.0,36.9728,36.9997,36.899,36.9661,128000.0
2008-02-28 09:30:00,54.58,54.98,54.58,54.82,47600.0,36.6239,36.8923,36.6239,36.7849,47600.0
2008-02-28 09:35:00,54.8,54.93,54.79,54.9,25200.0,36.7715,36.8587,36.7648,36.8386,25200.0
2008-02-28 09:40:00,54.88,55.06,54.54,54.54,75200.0,36.8252,36.946,36.597,36.597,75200.0
2008-02-28 09:45:00,54.54,54.73,54.43,54.69,24700.0,36.597,36.7245,36.5232,36.6977,24700.0
2008-02-28 09:50:00,54.61,54.79,54.57,54.68,34000.0,36.644,36.7648,36.6172,36.691,34000.0
2008-02-28 09:55:00,54.69,54.78,54.65,54.71,12400.0,36.6977,36.7581,36.6709,36.7111,12400.0
2008-02-28 10:00:00,54.72,54.8,54.64,54.71,29100.0,36.7178,36.7715,36.6642,36.7111,29100.0
2008-02-28 10:05:00,54.72,54.75,54.6,54.61,20400.0,36.7178,36.738,36.6373,36.644,20400.0
2008-02-28 10:10:00,54.61,54.72,54.56,54.69,25200.0,36.644,36.7178,36.6105,36.6977,25200.0
2008-02-28 10:15:00,54.67,54.74,54.63,54.66,18400.0,36.6843,36.7313,36.6574,36.6776,18400.0
2008-02-28 10:20:00,54.65,54.79,54.57,54.79,19500.0,36.6709,36.7648,36.6172,36.7648,19500.0
2008-02-28 10:25:00,54.8,54.8,54.64,54.77,288200.0,36.7715,36.7715,36.6642,36.7514,288200.0
2008-02-28 10:30:00,54.73,54.88,54.69,54.72,35000.0,36.7245,36.8252,36.6977,36.7178,35000.0
2008-02-28 10:35:00,54.71,54.9,54.7,54.9,20900.0,36.7111,36.8386,36.7044,36.8386,20900.0
2008-02-28 10:40:00,54.9,54.94,54.8,54.81,23800.0,36.8386,36.8655,36.7715,36.7782,23800.0
2008-02-28 10:45:00,54.81,54.81,54.57,54.61,24200.0,36.7782,36.7782,36.6172,36.644,24200.0
2008-02-28 10:50:00,54.58,54.66,54.56,54.57,17300.0,36.6239,36.6776,36.6105,36.6172,17300.0
2008-02-28 10:55:00,54.56,54.73,54.55,54.66,36900.0,36.6105,36.7245,36.6038,36.6776,36900.0
2008-02-28 11:00:00,54.66,54.67,54.21,54.35,38400.0,36.6776,36.6843,36.3756,36.4696,38400.0
2008-02-28 11:05:00,54.36,54.45,54.26,54.36,26600.0,36.4763,36.5367,36.4092,36.4763,26600.0
2008-02-28 11:10:00,54.39,54.42,54.29,54.41,18600.0,36.4964,36.5165,36.4293,36.5098,18600.0
2008-02-28 11:15:00,54.39,54.53,54.33,54.42,23400.0,36.4964,36.5903,36.4561,36.5165,23400.0
2008-02-28 11:20:00,54.41,54.44,54.35,54.35,12100.0,36.5098,36.5299,36.4696,36.4696,12100.0
2008-02-28 11:25:00,54.34,54.39,54.26,54.26,37500.0,36.4628,36.4964,36.4092,36.4092,37500.0
2008-02-28 11:30:00,54.26,54.26,54.16,54.17,34900.0,36.4092,36.4092,36.3421,36.3488,34900.0
2008-02-28 11:35:00,54.18,54.2,54.1,54.18,18600.0,36.3555,36.3689,36.3018,36.3555,18600.0
2008-02-28 11:40:00,54.21,54.25,54.14,54.22,17800.0,36.3756,36.4025,36.3286,36.3823,17800.0
2008-02-28 11:45:00,54.23,54.31,54.2,54.23,18000.0,36.389,36.4427,36.3689,36.389,18000.0
2008-02-28 11:50:00,54.25,54.34,54.24,54.34,20100.0,36.4025,36.4628,36.3957,36.4628,20100.0
2008-02-28 11:55:00,54.34,54.38,54.23,54.25,18200.0,36.4628,36.4897,36.389,36.4025,18200.0
2008-02-28 12:00:00,54.23,54.24,54.19,54.2,10700.0,36.389,36.3957,36.3622,36.3689,10700.0
2008-02-28 12:05:00,54.19,54.27,54.16,54.27,12000.0,36.3622,36.4159,36.3421,36.4159,12000.0
2008-02-28 12:10:00,54.26,54.32,54.21,54.26,19100.0,36.4092,36.4494,36.3756,36.4092,19100.0
2008-02-28 12:15:00,54.29,54.39,54.25,54.36,16200.0,36.4293,36.4964,36.4025,36.4763,16200.0
2008-02-28 12:20:00,54.38,54.44,54.37,54.37,9400.0,36.4897,36.5299,36.483,36.483,9400.0
2008-02-28 12:25:00,54.39,54.4,54.28,54.3,48300.0,36.4964,36.5031,36.4226,36.436,48300.0
2008-02-28 12:30:00,54.25,54.34,54.24,54.31,15400.0,36.4025,36.4628,36.3957,36.4427,15400.0
2008-02-28 12:35:00,54.32,54.34,54.24,54.28,18600.0,36.4494,36.4628,36.3957,36.4226,18600.0
2008-02-28 12:40:00,54.27,54.33,54.24,54.29,16400.0,36.4159,36.4561,36.3957,36.4293,16400.0
2008-02-28 12:45:00,54.32,54.46,54.32,54.44,14200.0,36.4494,36.5434,36.4494,36.5299,14200.0
2008-02-28 12:50:00,54.45,54.45,54.33,54.33,16600.0,36.5367,36.5367,36.4561,36.4561,16600.0
2008-02-28 12:55:00,54.35,54.38,54.3,54.3,6700.0,36.4696,36.4897,36.436,36.436,6700.0
2008-02-28 13:00:00,54.28,54.28,54.15,54.24,15900.0,36.4226,36.4226,36.3354,36.3957,15900.0
2008-02-28 13:05:00,54.22,54.42,54.21,54.39,15600.0,36.3823,36.5165,36.3756,36.4964,15600.0
2008-02-28 13:10:00,54.4,54.42,54.36,54.39,12700.0,36.5031,36.5165,36.4763,36.4964,12700.0
2008-02-28 13:15:00,54.37,54.42,54.31,54.31,9400.0,36.483,36.5165,36.4427,36.4427,9400.0
2008-02-28 13:20:00,54.31,54.33,54.26,54.3,6900.0,36.4427,36.4561,36.4092,36.436,6900.0
2008-02-28 13:25:00,54.3,54.39,54.21,54.27,15100.0,36.436,36.4964,36.3756,36.4159,15100.0
2008-02-28 13:30:00,54.25,54.34,54.24,54.32,14900.0,36.4025,36.4628,36.3957,36.4494,14900.0
2008-02-28 13:35:00,54.32,54.36,54.25,54.3,22300.0,36.4494,36.4763,36.4025,36.436,22300.0
2008-02-28 13:40:00,54.31,54.52,54.29,54.51,31500.0,36.4427,36.5836,36.4293,36.5769,31500.0
2008-02-28 13:45:00,54.5,54.62,54.48,54.51,20400.0,36.5702,36.6507,36.5568,36.5769,20400.0
2008-02-28 13:50:00,54.51,54.53,54.4,54.45,14400.0,36.5769,36.5903,36.5031,36.5367,14400.0
2008-02-28 13:55:00,54.44,54.53,54.39,54.46,11200.0,36.5299,36.5903,36.4964,36.5434,11200.0
2008-02-28 14:00:00,54.48,54.53,54.43,54.5,39000.0,36.5568,36.5903,36.5232,36.5702,39000.0
2008-02-28 14:05:00,54.49,54.52,54.46,54.47,10500.0,36.5635,36.5836,36.5434,36.5501,10500.0
2008-02-28 14:10:00,54.48,54.5,54.39,54.47,9300.0,36.5568,36.5702,36.4964,36.5501,9300.0
2008-02-28 14:15:00,54.46,54.58,54.44,54.58,16400.0,36.5434,36.6239,36.5299,36.6239,16400.0
2008-02-28 14:20:00,54.56,54.79,54.56,54.71,19700.0,36.6105,36.7648,36.6105,36.7111,19700.0
2008-02-28 14:25:00,54.7,54.71,54.59,54.62,11200.0,36.7044,36.7111,36.6306,36.6507,11200.0
2008-02-28 14:30:00,54.6,54.71,54.59,54.67,14700.0,36.6373,36.7111,36.6306,36.6843,14700.0
2008-02-28 14:35:00,54.67,54.71,54.61,54.62,12900.0,36.6843,36.7111,36.644,36.6507,12900.0
2008-02-28 14:40:00,54.66,54.78,54.65,54.65,39400.0,36.6776,36.7581,36.6709,36.6709,39400.0
2008-02-28 14:45:00,54.65,54.8,54.63,54.7,22400.0,36.6709,36.7715,36.6574,36.7044,22400.0
2008-02-28 14:50:00,54.73,54.88,54.73,54.85,30200.0,36.7245,36.8252,36.7245,36.8051,30200.0
2008-02-28 14:55:00,54.87,54.95,54.84,54.94,35600.0,36.8185,36.8722,36.7984,36.8655,35600.0
2008-02-28 15:00:00,54.92,54.97,54.85,54.89,66300.0,36.852,36.8856,36.8051,36.8319,66300.0
2008-02-28 15:05:00,54.89,54.89,54.67,54.7,31800.0,36.8319,36.8319,36.6843,36.7044,31800.0
2008-02-28 15:10:00,54.7,54.74,54.66,54.69,16600.0,36.7044,36.7313,36.6776,36.6977,16600.0
2008-02-28 15:15:00,54.69,54.71,54.62,54.66,28300.0,36.6977,36.7111,36.6507,36.6776,28300.0
2008-02-28 15:20:00,54.68,54.68,54.55,54.6,30400.0,36.691,36.691,36.6038,36.6373,30400.0
2008-02-28 15:25:00,54.59,54.61,54.53,54.56,29000.0,36.6306,36.644,36.5903,36.6105,29000.0
2008-02-28 15:30:00,54.56,54.59,54.53,54.55,41000.0,36.6105,36.6306,36.5903,36.6038,41000.0
2008-02-28 15:35:00,54.55,54.6,54.54,54.55,21500.0,36.6038,36.6373,36.597,36.6038,21500.0
2008-02-28 15:40:00,54.55,54.71,54.55,54.64,28900.0,36.6038,36.7111,36.6038,36.6642,28900.0
2008-02-28 15:45:00,54.6,54.68,54.57,54.6,27800.0,36.6373,36.691,36.6172,36.6373,27800.0
2008-02-28 15:50:00,54.58,54.63,54.54,54.56,41600.0,36.6239,36.6574,36.597,36.6105,41600.0
2008-02-28 15:55:00,54.57,54.68,54.55,54.64,93000.0,36.6172,36.691,36.6038,36.6642,93000.0
2008-02-29 09:30:00,53.79,54.03,53.56,53.72,63400.0,36.0938,36.2548,35.9395,36.0468,63400.0
2008-02-29 09:35:00,53.72,53.85,53.7,53.82,31600.0,36.0468,36.1341,36.0334,36.1139,31600.0
2008-02-29 09:40:00,53.78,53.79,53.41,53.49,43900.0,36.0871,36.0938,35.8388,35.8925,43900.0
2008-02-29 09:45:00,53.46,53.6,53.22,53.34,71400.0,35.8724,35.9663,35.7113,35.7918,71400.0
2008-02-29 09:50:00,53.35,53.46,53.24,53.33,51200.0,35.7985,35.8724,35.7247,35.7851,51200.0
2008-02-29 09:55:00,53.35,53.43,53.26,53.29,47400.0,35.7985,35.8522,35.7382,35.7583,47400.0
2008-02-29 10:00:00,53.32,53.32,53.15,53.21,51300.0,35.7784,35.7784,35.6643,35.7046,51300.0
2008-02-29 10:05:00,53.22,53.27,53.13,53.19,32200.0,35.7113,35.7449,35.6509,35.6912,32200.0
2008-02-29 10:10:00,53.2,53.2,53.04,53.07,69400.0,35.6979,35.6979,35.5905,35.6107,69400.0
2008-02-29 10:15:00,53.09,53.26,53.04,53.24,22000.0,35.6241,35.7382,35.5905,35.7247,22000.0
2008-02-29 10:20:00,53.23,53.42,53.23,53.41,39900.0,35.718,35.8455,35.718,35.8388,39900.0
2008-02-29 10:25:00,53.4,53.54,53.39,53.46,110100.0,35.8321,35.926,35.8254,35.8724,110100.0
2008-02-29 10:30:00,53.46,53.46,53.32,53.42,29300.0,35.8724,35.8724,35.7784,35.8455,29300.0
2008-02-29 10:35:00,53.43,53.45,53.29,53.33,36500.0,35.8522,35.8656,35.7583,35.7851,36500.0
2008-02-29 10:40:00,53.34,53.39,53.25,53.38,43700.0,35.7918,35.8254,35.7314,35.8187,43700.0
2008-02-29 10:45:00,53.38,53.4,53.27,53.34,36400.0,35.8187,35.8321,35.7449,35.7918,36400.0
2008-02-29 10:50:00,53.33,53.35,53.23,53.31,38800.0,35.7851,35.7985,35.718,35.7717,38800.0
2008-02-29 10:55:00,53.31,53.41,53.26,53.3,17600.0,35.7717,35.8388,35.7382,35.765,17600.0
2008-02-29 11:00:00,53.28,53.3,53.17,53.22,34800.0,35.7516,35.765,35.6778,35.7113,34800.0
2008-02-29 11:05:00,53.21,53.36,53.2,53.36,43700.0,35.7046,35.8053,35.6979,35.8053,43700.0
2008-02-29 11:10:00,53.36,53.36,53.22,53.25,32000.0,35.8053,35.8053,35.7113,35.7314,32000.0
2008-02-29 11:15:00,53.23,53.38,53.22,53.31,21900.0,35.718,35.8187,35.7113,35.7717,21900.0
2008-02-29 11:20:00,53.31,53.32,53.23,53.23,12000.0,35.7717,35.7784,35.718,35.718,12000.0
2008-02-29 11:25:00,53.22,53.33,53.17,53.27,13500.0,35.7113,35.7851,35.6778,35.7449,13500.0
2008-02-29 11:30:00,53.25,53.43,53.24,53.43,16700.0,35.7314,35.8522,35.7247,35.8522,16700.0
2008-02-29 11:35:00,53.44,53.47,53.31,53.31,21000.0,35.8589,35.8791,35.7717,35.7717,21000.0
2008-02-29 11:40:00,53.32,53.39,53.21,53.34,32000.0,35.7784,35.8254,35.7046,35.7918,32000.0
2008-02-29 11:45:00,53.35,53.46,53.33,53.45,17600.0,35.7985,35.8724,35.7851,35.8656,17600.0
2008-02-29 11:50:00,53.46,53.51,53.42,53.46,13200.0,35.8724,35.9059,35.8455,35.8724,13200.0
2008-02-29 11:55:00,53.46,53.49,53.39,53.44,6800.0,35.8724,35.8925,35.8254,35.8589,6800.0
2008-02-29 12:00:00,53.43,53.49,53.38,53.41,13900.0,35.8522,35.8925,35.8187,35.8388,13900.0
2008-02-29 12:05:00,53.41,53.47,53.41,53.46,9700.0,35.8388,35.8791,35.8388,35.8724,9700.0
2008-02-29 12:10:00,53.47,53.48,53.37,53.45,36500.0,35.8791,35.8858,35.812,35.8656,36500.0
2008-02-29 12:15:00,53.43,53.53,53.36,53.48,46800.0,35.8522,35.9193,35.8053,35.8858,46800.0
2008-02-29 12:20:00,53.48,53.59,53.47,53.59,10600.0,35.8858,35.9596,35.8791,35.9596,10600.0
2008-02-29 12:25:00,53.6,54.0,53.6,53.93,71700.0,35.9663,36.2347,35.9663,36.1877,71700.0
2008-02-29 12:30:00,53.92,53.95,53.76,53.76,19600.0,36.181,36.2012,36.0737,36.0737,19600.0
2008-02-29 12:35:00,53.77,53.87,53.73,53.76,17000.0,36.0804,36.1475,36.0535,36.0737,17000.0
2008-02-29 12:40:00,53.73,53.74,53.53,53.59,24200.0,36.0535,36.0602,35.9193,35.9596,24200.0
2008-02-29 12:45:00,53.59,53.65,53.55,53.61,16100.0,35.9596,35.9998,35.9327,35.973,16100.0
2008-02-29 12:50:00,53.63,53.65,53.52,53.52,13800.0,35.9864,35.9998,35.9126,35.9126,13800.0
2008-02-29 12:55:00,53.55,53.75,53.52,53.69,19800.0,35.9327,36.0669,35.9126,36.0267,19800.0
2008-02-29 13:00:00,53.68,53.75,53.66,53.69,11200.0,36.02,36.0669,36.0066,36.0267,11200.0
2008-02-29 13:05:00,53.69,53.71,53.53,53.57,31300.0,36.0267,36.0401,35.9193,35.9462,31300.0
2008-02-29 13:10:00,53.57,53.63,53.51,53.63,15300.0,35.9462,35.9864,35.9059,35.9864,15300.0
2008-02-29 13:15:00,53.62,53.67,53.55,53.56,12300.0,35.9797,36.0133,35.9327,35.9395,12300.0
2008-02-29 13:20:00,53.57,53.7,53.51,53.64,16100.0,35.9462,36.0334,35.9059,35.9931,16100.0
2008-02-29 13:25:00,53.62,53.62,53.47,53.5,23500.0,35.9797,35.9797,35.8791,35.8992,23500.0
2008-02-29 13:30:00,53.49,53.49,53.24,53.34,25600.0,35.8925,35.8925,35.7247,35.7918,25600.0
2008-02-29 13:35:00,53.31,53.33,53.21,53.23,35100.0,35.7717,35.7851,35.7046,35.718,35100.0
2008-02-29 13:40:00,53.24,53.28,53.19,53.19,46400.0,35.7247,35.7516,35.6912,35.6912,46400.0
2008-02-29 13:45:00,53.19,53.21,53.11,53.17,24400.0,35.6912,35.7046,35.6375,35.6778,24400.0
2008-02-29 13:50:00,53.19,53.24,53.09,53.14,27800.0,35.6912,35.7247,35.6241,35.6576,27800.0
2008-02-29 13:55:00,53.15,53.17,53.03,53.05,27000.0,35.6643,35.6778,35.5838,35.5972,27000.0
2008-02-29 14:00:00,53.03,53.09,53.0,53.06,28400.0,35.5838,35.6241,35.5637,35.604,28400.0
2008-02-29 14:05:00,53.08,53.16,53.06,53.1,26200.0,35.6174,35.6711,35.604,35.6308,26200.0
2008-02-29 14:10:00,53.12,53.18,53.08,53.12,32400.0,35.6442,35.6845,35.6174,35.6442,32400.0
2008-02-29 14:15:00,53.11,53.21,53.03,53.2,46900.0,35.6375,35.7046,35.5838,35.6979,46900.0
2008-02-29 14:20:00,53.2,53.26,53.12,53.21,31500.0,35.6979,35.7382,35.6442,35.7046,31500.0
2008-02-29 14:25:00,53.21,53.27,53.09,53.11,36100.0,35.7046,35.7449,35.6241,35.6375,36100.0
2008-02-29 14:30:00,53.14,53.19,53.02,53.11,44300.0,35.6576,35.6912,35.5771,35.6375,44300.0
2008-02-29 14:35:00,53.11,53.17,53.09,53.14,30100.0,35.6375,35.6778,35.6241,35.6576,30100.0
2008-02-29 14:40:00,53.13,53.23,53.1,53.15,43800.0,35.6509,35.718,35.6308,35.6643,43800.0
2008-02-29 14:45:00,53.17,53.24,53.11,53.16,43800.0,35.6778,35.7247,35.6375,35.6711,43800.0
2008-02-29 14:50:00,53.15,53.18,53.07,53.11,24200.0,35.6643,35.6845,35.6107,35.6375,24200.0
2008-02-29 14:55:00,53.1,53.12,53.03,53.04,37700.0,35.6308,35.6442,35.5838,35.5905,37700.0
2008-02-29 15:00:00,53.03,53.15,52.94,53.1,63800.0,35.5838,35.6643,35.5234,35.6308,63800.0
2008-02-29 15:05:00,53.13,53.14,53.03,53.08,42900.0,35.6509,35.6576,35.5838,35.6174,42900.0
2008-02-29 15:10:00,53.08,53.15,53.01,53.03,48200.0,35.6174,35.6643,35.5704,35.5838,48200.0
2008-02-29 15:15:00,53.03,53.13,53.02,53.03,49300.0,35.5838,35.6509,35.5771,35.5838,49300.0
2008-02-29 15:20:00,53.03,53.16,53.01,53.13,40500.0,35.5838,35.6711,35.5704,35.6509,40500.0
2008-02-29 15:25:00,53.13,53.18,53.03,53.1,48700.0,35.6509,35.6845,35.5838,35.6308,48700.0
2008-02-29 15:30:00,53.07,53.1,52.99,53.03,79200.0,35.6107,35.6308,35.557,35.5838,79200.0
2008-02-29 15:35:00,53.02,53.02,52.93,52.93,67100.0,35.5771,35.5771,35.5167,35.5167,67100.0
2008-02-29 15:40:00,52.93,52.99,52.85,52.86,106700.0,35.5167,35.557,35.463,35.4697,106700.0
2008-02-29 15:45:00,52.86,52.88,52.67,52.68,101000.0,35.4697,35.4832,35.3423,35.349,101000.0
2008-02-29 15:50:00,52.67,52.7,52.6,52.68,105600.0,35.3423,35.3624,35.2953,35.349,105600.0
2008-02-29 15:55:00,52.7,52.94,52.7,52.92,143100.0,35.3624,35.5234,35.3624,35.51,143100.0
2008-03-03 09:30:00,52.72,52.98,52.59,52.68,22600.0,35.3758,35.5503,35.2886,35.349,22600.0
2008-03-03 09:35:00,52.65,52.73,52.5,52.71,30400.0,35.3288,35.3825,35.2282,35.3691,30400.0
2008-03-03 09:40:00,52.67,52.85,52.65,52.66,40900.0,35.3423,35.463,35.3288,35.3355,40900.0
2008-03-03 09:45:00,52.68,52.69,52.5,52.55,30200.0,35.349,35.3557,35.2282,35.2617,30200.0
2008-03-03 09:50:00,52.57,52.7,52.55,52.6,24400.0,35.2752,35.3624,35.2617,35.2953,24400.0
2008-03-03 09:55:00,52.61,52.7,52.51,52.51,35200.0,35.302,35.3624,35.2349,35.2349,35200.0
2008-03-03 10:00:00,52.52,52.91,52.5,52.73,43100.0,35.2416,35.5033,35.2282,35.3825,43100.0
2008-03-03 10:05:00,52.72,53.03,52.71,53.03,44300.0,35.3758,35.5838,35.3691,35.5838,44300.0
2008-03-03 10:10:00,53.03,53.31,53.01,53.31,49400.0,35.5838,35.7717,35.5704,35.7717,49400.0
2008-03-03 10:15:00,53.28,53.59,53.19,53.57,61700.0,35.7516,35.9596,35.6912,35.9462,61700.0
2008-03-03 10:20:00,53.56,53.58,53.46,53.48,31900.0,35.9395,35.9529,35.8724,35.8858,31900.0
2008-03-03 10:25:00,53.49,53.65,53.49,53.61,29900.0,35.8925,35.9998,35.8925,35.973,29900.0
2008-03-03 10:30:00,53.6,53.6,53.47,53.48,61400.0,35.9663,35.9663,35.8791,35.8858,61400.0
2008-03-03 10:35:00,53.48,53.53,53.23,53.32,69200.0,35.8858,35.9193,35.718,35.7784,69200.0
2008-03-03 10:40:00,53.33,53.49,53.33,53.37,60700.0,35.7851,35.8925,35.7851,35.812,60700.0
2008-03-03 10:45:00,53.38,53.38,53.02,53.04,34300.0,35.8187,35.8187,35.5771,35.5905,34300.0
2008-03-03 10:50:00,53.03,53.09,52.98,53.02,20800.0,35.5838,35.6241,35.5503,35.5771,20800.0
2008-03-03 10:55:00,53.02,53.1,52.89,53.08,32900.0,35.5771,35.6308,35.4899,35.6174,32900.0
2008-03-03 11:00:00,53.08,53.1,53.02,53.06,24800.0,35.6174,35.6308,35.5771,35.604,24800.0
2008-03-03 11:05:00,53.06,53.1,53.06,53.08,20900.0,35.604,35.6308,35.604,35.6174,20900.0
2008-03-03 11:10:00,53.09,53.09,52.99,53.0,33300.0,35.6241,35.6241,35.557,35.5637,33300.0
2008-03-03 11:15:00,53.0,53.05,52.99,53.03,22500.0,35.5637,35.5972,35.557,35.5838,22500.0
2008-03-03 11:20:00,53.02,53.13,53.01,53.12,22200.0,35.5771,35.6509,35.5704,35.6442,22200.0
2008-03-03 11:25:00,53.12,53.38,53.12,53.38,26500.0,35.6442,35.8187,35.6442,35.8187,26500.0
2008-03-03 11:30:00,53.38,53.63,53.37,53.6,40700.0,35.8187,35.9864,35.812,35.9663,40700.0
2008-03-03 11:35:00,53.6,53.6,53.43,53.44,21700.0,35.9663,35.9663,35.8522,35.8589,21700.0
2008-03-03 11:40:00,53.45,53.45,53.37,53.4,19800.0,35.8656,35.8656,35.812,35.8321,19800.0
2008-03-03 11:45:00,53.4,53.41,53.37,53.4,32900.0,35.8321,35.8388,35.812,35.8321,32900.0
2008-03-03 11:50:00,53.4,53.63,53.4,53.63,55200.0,35.8321,35.9864,35.8321,35.9864,55200.0
2008-03-03 11:55:00,53.63,53.63,53.44,53.46,66700.0,35.9864,35.9864,35.8589,35.8724,66700.0
2008-03-03 12:00:00,53.47,53.51,53.42,53.46,28500.0,35.8791,35.9059,35.8455,35.8724,28500.0
2008-03-03 12:05:00,53.44,53.46,53.39,53.42,13100.0,35.8589,35.8724,35.8254,35.8455,13100.0
2008-03-03 12:10:00,53.42,53.42,53.36,53.4,14100.0,35.8455,35.8455,35.8053,35.8321,14100.0
2008-03-03 12:15:00,53.39,53.4,53.33,53.38,29800.0,35.8254,35.8321,35.7851,35.8187,29800.0
2008-03-03 12:20:00,53.39,53.58,53.39,53.58,30700.0,35.8254,35.9529,35.8254,35.9529,30700.0
2008-03-03 12:25:00,53.58,53.65,53.56,53.57,26900.0,35.9529,35.9998,35.9395,35.9462,26900.0
2008-03-03 12:30:00,53.57,53.61,53.55,53.58,21200.0,35.9462,35.973,35.9327,35.9529,21200.0
2008-03-03 12:35:00,53.57,53.62,53.48,53.51,48400.0,35.9462,35.9797,35.8858,35.9059,48400.0
2008-03-03 12:40:00,53.5,53.53,53.38,53.42,12700.0,35.8992,35.9193,35.8187,35.8455,12700.0
2008-03-03 12:45:00,53.44,53.5,53.39,53.46,14200.0,35.8589,35.8992,35.8254,35.8724,14200.0
2008-03-03 12:50:00,53.46,53.47,53.37,53.41,12500.0,35.8724,35.8791,35.812,35.8388,12500.0
2008-03-03 12:55:00,53.4,53.4,53.25,53.33,24700.0,35.8321,35.8321,35.7314,35.7851,24700.0
2008-03-03 13:00:00,53.34,53.39,53.32,53.39,9500.0,35.7918,35.8254,35.7784,35.8254,9500.0
2008-03-03 13:05:00,53.39,53.46,53.38,53.43,8500.0,35.8254,35.8724,35.8187,35.8522,8500.0
2008-03-03 13:10:00,53.42,53.42,53.37,53.38,11500.0,35.8455,35.8455,35.812,35.8187,11500.0
2008-03-03 13:15:00,53.38,53.4,53.29,53.32,13800.0,35.8187,35.8321,35.7583,35.7784,13800.0
2008-03-03 13:20:00,53.31,53.35,53.29,53.34,16100.0,35.7717,35.7985,35.7583,35.7918,16100.0
2008-03-03 13:25:00,53.35,53.44,53.33,53.44,19000.0,35.7985,35.8589,35.7851,35.8589,19000.0
2008-03-03 13:30:00,53.45,53.45,53.28,53.34,14700.0,35.8656,35.8656,35.7516,35.7918,14700.0
2008-03-03 13:35:00,53.35,53.36,53.33,53.36,13000.0,35.7985,35.8053,35.7851,35.8053,13000.0
2008-03-03 13:40:00,53.37,53.37,53.29,53.32,10400.0,35.812,35.812,35.7583,35.7784,10400.0
2008-03-03 13:45:00,53.32,53.48,53.31,53.46,39500.0,35.7784,35.8858,35.7717,35.8724,39500.0
2008-03-03 13:50:00,53.46,53.51,53.37,53.45,18300.0,35.8724,35.9059,35.812,35.8656,18300.0
2008-03-03 13:55:00,53.44,53.44,53.3,53.3,12900.0,35.8589,35.8589,35.765,35.765,12900.0
2008-03-03 14:00:00,53.3,53.3,53.21,53.29,11500.0,35.765,35.765,35.7046,35.7583,11500.0
2008-03-03 14:05:00,53.29,53.34,53.26,53.32,10100.0,35.7583,35.7918,35.7382,35.7784,10100.0
2008-03-03 14:10:00,53.31,53.41,53.27,53.36,19800.0,35.7717,35.8388,35.7449,35.8053,19800.0
2008-03-03 14:15:00,53.36,53.36,53.11,53.12,27800.0,35.8053,35.8053,35.6375,35.6442,27800.0
2008-03-03 14:20:00,53.13,53.27,53.12,53.25,14000.0,35.6509,35.7449,35.6442,35.7314,14000.0
2008-03-03 14:25:00,53.26,53.34,53.16,53.34,22800.0,35.7382,35.7918,35.6711,35.7918,22800.0
2008-03-03 14:30:00,53.34,53.38,53.21,53.24,27800.0,35.7918,35.8187,35.7046,35.7247,27800.0
2008-03-03 14:35:00,53.26,53.28,53.09,53.16,36400.0,35.7382,35.7516,35.6241,35.6711,36400.0
2008-03-03 14:40:00,53.16,53.25,53.08,53.12,32800.0,35.6711,35.7314,35.6174,35.6442,32800.0
2008-03-03 14:45:00,53.12,53.17,52.98,53.02,24800.0,35.6442,35.6778,35.5503,35.5771,24800.0
2008-03-03 14:50:00,53.03,53.07,52.93,52.95,40600.0,35.5838,35.6107,35.5167,35.5301,40600.0
2008-03-03 14:55:00,52.95,52.97,52.86,52.95,20100.0,35.5301,35.5436,35.4697,35.5301,20100.0
2008-03-03 15:00:00,52.96,53.03,52.94,52.97,28000.0,35.5368,35.5838,35.5234,35.5436,28000.0
2008-03-03 15:05:00,52.97,53.01,52.87,52.89,44300.0,35.5436,35.5704,35.4765,35.4899,44300.0
2008-03-03 15:10:00,52.9,52.95,52.82,52.89,45700.0,35.4966,35.5301,35.4429,35.4899,45700.0
2008-03-03 15:15:00,52.88,53.05,52.85,53.05,65300.0,35.4832,35.5972,35.463,35.5972,65300.0
2008-03-03 15:20:00,53.05,53.13,52.96,53.0,44800.0,35.5972,35.6509,35.5368,35.5637,44800.0
2008-03-03 15:25:00,52.99,53.1,52.93,53.04,39200.0,35.557,35.6308,35.5167,35.5905,39200.0
2008-03-03 15:30:00,53.04,53.27,52.95,53.2,63800.0,35.5905,35.7449,35.5301,35.6979,63800.0
2008-03-03 15:35:00,53.2,53.21,53.09,53.14,39400.0,35.6979,35.7046,35.6241,35.6576,39400.0
2008-03-03 15:40:00,53.13,53.42,53.1,53.34,57600.0,35.6509,35.8455,35.6308,35.7918,57600.0
2008-03-03 15:45:00,53.34,53.36,53.28,53.35,39000.0,35.7918,35.8053,35.7516,35.7985,39000.0
2008-03-03 15:50:00,53.35,53.45,53.31,53.44,54900.0,35.7985,35.8656,35.7717,35.8589,54900.0
2008-03-03 15:55:00,53.43,53.57,53.41,53.55,87100.0,35.8522,35.9462,35.8388,35.9327,87100.0
2008-03-04 09:30:00,53.19,53.22,53.05,53.05,50300.0,35.6912,35.7113,35.5972,35.5972,50300.0
2008-03-04 09:35:00,53.05,53.19,52.85,52.89,65500.0,35.5972,35.6912,35.463,35.4899,65500.0
2008-03-04 09:40:00,52.89,53.16,52.87,53.09,80300.0,35.4899,35.6711,35.4765,35.6241,80300.0
2008-03-04 09:45:00,53.09,53.13,52.94,53.03,33200.0,35.6241,35.6509,35.5234,35.5838,33200.0
2008-03-04 09:50:00,53.04,53.53,53.03,53.43,38300.0,35.5905,35.9193,35.5838,35.8522,38300.0
2008-03-04 09:55:00,53.43,53.55,53.39,53.55,28300.0,35.8522,35.9327,35.8254,35.9327,28300.0
2008-03-04 10:00:00,53.54,53.54,53.19,53.29,48500.0,35.926,35.926,35.6912,35.7583,48500.0
2008-03-04 10:05:00,53.29,53.32,53.03,53.09,58600.0,35.7583,35.7784,35.5838,35.6241,58600.0
2008-03-04 10:10:00,53.11,53.3,53.1,53.12,22900.0,35.6375,35.765,35.6308,35.6442,22900.0
2008-03-04 10:15:00,53.14,53.17,53.01,53.13,26200.0,35.6576,35.6778,35.5704,35.6509,26200.0
2008-03-04 10:20:00,53.15,53.37,53.15,53.31,17500.0,35.6643,35.812,35.6643,35.7717,17500.0
2008-03-04 10:25:00,53.28,53.28,53.11,53.19,15600.0,35.7516,35.7516,35.6375,35.6912,15600.0
2008-03-04 10:30:00,53.17,53.22,53.11,53.22,15900.0,35.6778,35.7113,35.6375,35.7113,15900.0
2008-03-04 10:35:00,53.22,53.22,53.08,53.14,19300.0,35.7113,35.7113,35.6174,35.6576,19300.0
2008-03-04 10:40:00,53.09,53.12,52.95,52.98,16600.0,35.6241,35.6442,35.5301,35.5503,16600.0
2008-03-04 10:45:00,52.98,53.0,52.9,52.9,21600.0,35.5503,35.5637,35.4966,35.4966,21600.0
2008-03-04 10:50:00,52.9,53.01,52.89,52.96,24300.0,35.4966,35.5704,35.4899,35.5368,24300.0
2008-03-04 10:55:00,52.98,53.03,52.92,52.94,26100.0,35.5503,35.5838,35.51,35.5234,26100.0
2008-03-04 11:00:00,52.93,53.0,52.89,52.97,33300.0,35.5167,35.5637,35.4899,35.5436,33300.0
2008-03-04 11:05:00,52.96,52.98,52.66,52.72,73300.0,35.5368,35.5503,35.3355,35.3758,73300.0
2008-03-04 11:10:00,52.72,52.9,52.67,52.87,30400.0,35.3758,35.4966,35.3423,35.4765,30400.0
2008-03-04 11:15:00,52.88,52.93,52.82,52.91,15400.0,35.4832,35.5167,35.4429,35.5033,15400.0
2008-03-04 11:20:00,52.91,53.24,52.91,53.21,60400.0,35.5033,35.7247,35.5033,35.7046,60400.0
2008-03-04 11:25:00,53.21,53.21,53.06,53.15,25300.0,35.7046,35.7046,35.604,35.6643,25300.0
2008-03-04 11:30:00,53.16,53.17,52.92,52.94,25000.0,35.6711,35.6778,35.51,35.5234,25000.0
2008-03-04 11:35:00,52.95,53.11,52.93,53.09,27900.0,35.5301,35.6375,35.5167,35.6241,27900.0
2008-03-04 11:40:00,53.07,53.13,52.92,52.95,41000.0,35.6107,35.6509,35.51,35.5301,41000.0
2008-03-04 11:45:00,52.92,53.06,52.87,52.99,38600.0,35.51,35.604,35.4765,35.557,38600.0
2008-03-04 11:50:00,52.97,53.1,52.97,53.04,48700.0,35.5436,35.6308,35.5436,35.5905,48700.0
2008-03-04 11:55:00,53.03,53.05,52.94,52.99,44500.0,35.5838,35.5972,35.5234,35.557,44500.0
2008-03-04 12:00:00,52.99,53.05,52.96,53.0,25500.0,35.557,35.5972,35.5368,35.5637,25500.0
2008-03-04 12:05:00,52.99,53.04,52.95,52.96,27800.0,35.557,35.5905,35.5301,35.5368,27800.0
2008-03-04 12:10:00,52.96,53.01,52.9,52.91,21900.0,35.5368,35.5704,35.4966,35.5033,21900.0
2008-03-04 12:15:00,52.92,52.92,52.84,52.89,17500.0,35.51,35.51,35.4563,35.4899,17500.0
2008-03-04 12:20:00,52.9,53.0,52.87,52.99,17300.0,35.4966,35.5637,35.4765,35.557,17300.0
2008-03-04 12:25:00,53.0,53.02,52.96,52.98,35900.0,35.5637,35.5771,35.5368,35.5503,35900.0
2008-03-04 12:30:00,52.98,53.09,52.96,53.08,61500.0,35.5503,35.6241,35.5368,35.6174,61500.0
2008-03-04 12:35:00,53.07,53.1,52.98,53.05,45200.0,35.6107,35.6308,35.5503,35.5972,45200.0
2008-03-04 12:40:00,53.06,53.25,53.06,53.21,24300.0,35.604,35.7314,35.604,35.7046,24300.0
2008-03-04 12:45:00,53.21,53.22,53.09,53.1,14400.0,35.7046,35.7113,35.6241,35.6308,14400.0
2008-03-04 12:50:00,53.11,53.12,52.94,52.97,16500.0,35.6375,35.6442,35.5234,35.5436,16500.0
2008-03-04 12:55:00,52.99,53.04,52.87,52.94,23700.0,35.557,35.5905,35.4765,35.5234,23700.0
2008-03-04 13:00:00,52.93,52.93,52.72,52.76,17800.0,35.5167,35.5167,35.3758,35.4026,17800.0
2008-03-04 13:05:00,52.78,52.89,52.75,52.87,44500.0,35.4161,35.4899,35.3959,35.4765,44500.0
2008-03-04 13:10:00,52.87,53.11,52.87,53.11,19200.0,35.4765,35.6375,35.4765,35.6375,19200.0
2008-03-04 13:15:00,53.12,53.15,53.04,53.04,19600.0,35.6442,35.6643,35.5905,35.5905,19600.0
2008-03-04 13:20:00,53.05,53.08,53.01,53.01,7500.0,35.5972,35.6174,35.5704,35.5704,7500.0
2008-03-04 13:25:00,53.03,53.2,53.03,53.19,16500.0,35.5838,35.6979,35.5838,35.6912,16500.0
2008-03-04 13:30:00,53.19,53.2,52.93,52.93,22700.0,35.6912,35.6979,35.5167,35.5167,22700.0
2008-03-04 13:35:00,52.93,52.94,52.73,52.77,40500.0,35.5167,35.5234,35.3825,35.4094,40500.0
2008-03-04 13:40:00,52.77,52.88,52.77,52.85,25800.0,35.4094,35.4832,35.4094,35.463,25800.0
2008-03-04 13:45:00,52.82,52.94,52.8,52.86,25900.0,35.4429,35.5234,35.4295,35.4697,25900.0
2008-03-04 13:50:00,52.86,52.89,52.75,52.85,23000.0,35.4697,35.4899,35.3959,35.463,23000.0
2008-03-04 13:55:00,52.85,52.87,52.68,52.73,27100.0,35.463,35.4765,35.349,35.3825,27100.0
2008-03-04 14:00:00,52.74,52.74,52.57,52.67,44300.0,35.3892,35.3892,35.2752,35.3423,44300.0
2008-03-04 14:05:00,52.65,52.7,52.57,52.63,32500.0,35.3288,35.3624,35.2752,35.3154,32500.0
2008-03-04 14:10:00,52.63,52.77,52.59,52.75,53200.0,35.3154,35.4094,35.2886,35.3959,53200.0
2008-03-04 14:15:00,52.77,52.77,52.6,52.72,47600.0,35.4094,35.4094,35.2953,35.3758,47600.0
2008-03-04 14:20:00,52.69,52.83,52.65,52.8,30700.0,35.3557,35.4496,35.3288,35.4295,30700.0
2008-03-04 14:25:00,52.81,52.9,52.75,52.76,23000.0,35.4362,35.4966,35.3959,35.4026,23000.0
2008-03-04 14:30:00,52.77,52.82,52.66,52.74,27800.0,35.4094,35.4429,35.3355,35.3892,27800.0
2008-03-04 14:35:00,52.73,52.74,52.64,52.69,18700.0,35.3825,35.3892,35.3221,35.3557,18700.0
2008-03-04 14:40:00,52.7,52.89,52.66,52.89,52800.0,35.3624,35.4899,35.3355,35.4899,52800.0
2008-03-04 14:45:00,52.88,53.02,52.8,53.01,34900.0,35.4832,35.5771,35.4295,35.5704,34900.0
2008-03-04 14:50:00,53.0,53.02,52.82,52.84,49300.0,35.5637,35.5771,35.4429,35.4563,49300.0
2008-03-04 14:55:00,52.86,52.91,52.78,52.89,61400.0,35.4697,35.5033,35.4161,35.4899,61400.0
2008-03-04 15:00:00,52.89,53.22,52.88,53.18,96000.0,35.4899,35.7113,35.4832,35.6845,96000.0
2008-03-04 15:05:00,53.17,53.36,53.17,53.25,61800.0,35.6778,35.8053,35.6778,35.7314,61800.0
2008-03-04 15:10:00,53.25,53.34,53.13,53.33,71100.0,35.7314,35.7918,35.6509,35.7851,71100.0
2008-03-04 15:15:00,53.31,53.47,53.31,53.42,64000.0,35.7717,35.8791,35.7717,35.8455,64000.0
2008-03-04 15:20:00,53.42,53.43,53.32,53.4,39400.0,35.8455,35.8522,35.7784,35.8321,39400.0
2008-03-04 15:25:00,53.39,53.4,53.14,53.17,34100.0,35.8254,35.8321,35.6576,35.6778,34100.0
2008-03-04 15:30:00,53.17,53.4,53.13,53.4,38100.0,35.6778,35.8321,35.6509,35.8321,38100.0
2008-03-04 15:35:00,53.39,53.55,53.39,53.51,55900.0,35.8254,35.9327,35.8254,35.9059,55900.0
2008-03-04 15:40:00,53.5,53.71,53.43,53.57,64300.0,35.8992,36.0401,35.8522,35.9462,64300.0
2008-03-04 15:45:00,53.61,53.69,53.34,53.39,59500.0,35.973,36.0267,35.7918,35.8254,59500.0
2008-03-04 15:50:00,53.37,53.37,53.27,53.29,43900.0,35.812,35.812,35.7449,35.7583,43900.0
2008-03-04 15:55:00,53.29,53.67,53.29,53.6,145200.0,35.7583,36.0133,35.7583,35.9663,145200.0
2008-03-05 09:30:00,53.52,53.79,53.51,53.79,600.0,35.9126,36.0938,35.9059,36.0938,600.0
2008-03-05 09:35:00,53.87,53.87,53.39,53.5,41300.0,36.1475,36.1475,35.8254,35.8992,41300.0
2008-03-05 09:40:00,53.52,53.57,53.23,53.44,41400.0,35.9126,35.9462,35.718,35.8589,41400.0
2008-03-05 09:45:00,53.46,53.65,53.39,53.65,32600.0,35.8724,35.9998,35.8254,35.9998,32600.0
2008-03-05 09:50:00,53.65,53.86,53.65,53.82,30300.0,35.9998,36.1408,35.9998,36.1139,30300.0
2008-03-05 09:55:00,53.81,53.99,53.69,53.97,46400.0,36.1072,36.228,36.0267,36.2146,46400.0
2008-03-05 10:00:00,53.96,54.35,53.96,54.23,69700.0,36.2079,36.4696,36.2079,36.389,69700.0
2008-03-05 10:05:00,54.22,54.37,54.1,54.19,79300.0,36.3823,36.483,36.3018,36.3622,79300.0
2008-03-05 10:10:00,54.19,54.34,54.17,54.3,39600.0,36.3622,36.4628,36.3488,36.436,39600.0
2008-03-05 10:15:00,54.33,54.54,54.28,54.49,46300.0,36.4561,36.597,36.4226,36.5635,46300.0
2008-03-05 10:20:00,54.48,54.49,54.32,54.45,34700.0,36.5568,36.5635,36.4494,36.5367,34700.0
2008-03-05 10:25:00,54.43,54.47,54.28,54.28,28100.0,36.5232,36.5501,36.4226,36.4226,28100.0
2008-03-05 10:30:00,54.3,54.44,54.15,54.22,39600.0,36.436,36.5299,36.3354,36.3823,39600.0
2008-03-05 10:35:00,54.22,54.34,54.2,54.34,43100.0,36.3823,36.4628,36.3689,36.4628,43100.0
2008-03-05 10:40:00,54.33,54.5,54.32,54.49,25900.0,36.4561,36.5702,36.4494,36.5635,25900.0
2008-03-05 10:45:00,54.49,54.5,54.31,54.34,18100.0,36.5635,36.5702,36.4427,36.4628,18100.0
2008-03-05 10:50:00,54.34,54.5,54.33,54.5,16600.0,36.4628,36.5702,36.4561,36.5702,16600.0
2008-03-05 10:55:00,54.49,54.59,54.45,54.47,22000.0,36.5635,36.6306,36.5367,36.5501,22000.0
2008-03-05 11:00:00,54.45,54.48,54.36,54.44,31400.0,36.5367,36.5568,36.4763,36.5299,31400.0
2008-03-05 11:05:00,54.46,54.51,54.38,54.38,23800.0,36.5434,36.5769,36.4897,36.4897,23800.0
2008-03-05 11:10:00,54.39,54.52,54.37,54.46,17100.0,36.4964,36.5836,36.483,36.5434,17100.0
2008-03-05 11:15:00,54.46,54.69,54.46,54.62,25300.0,36.5434,36.6977,36.5434,36.6507,25300.0
2008-03-05 11:20:00,54.64,54.67,54.55,54.59,33500.0,36.6642,36.6843,36.6038,36.6306,33500.0
2008-03-05 11:25:00,54.58,54.76,54.57,54.74,23900.0,36.6239,36.7447,36.6172,36.7313,23900.0
2008-03-05 11:30:00,54.73,54.89,54.67,54.79,51900.0,36.7245,36.8319,36.6843,36.7648,51900.0
2008-03-05 11:35:00,54.8,54.87,54.75,54.83,26300.0,36.7715,36.8185,36.738,36.7916,26300.0
2008-03-05 11:40:00,54.85,54.87,54.79,54.84,22100.0,36.8051,36.8185,36.7648,36.7984,22100.0
2008-03-05 11:45:00,54.84,54.9,54.64,54.66,35800.0,36.7984,36.8386,36.6642,36.6776,35800.0
2008-03-05 11:50:00,54.66,54.81,54.65,54.74,27200.0,36.6776,36.7782,36.6709,36.7313,27200.0
2008-03-05 11:55:00,54.75,54.83,54.75,54.79,14300.0,36.738,36.7916,36.738,36.7648,14300.0
2008-03-05 12:00:00,54.79,55.0,54.78,54.91,56800.0,36.7648,36.9057,36.7581,36.8453,56800.0
2008-03-05 12:05:00,54.9,54.99,54.71,54.77,49500.0,36.8386,36.899,36.7111,36.7514,49500.0
2008-03-05 12:10:00,54.78,54.94,54.68,54.73,46500.0,36.7581,36.8655,36.691,36.7245,46500.0
2008-03-05 12:15:00,54.73,54.85,54.71,54.8,57200.0,36.7245,36.8051,36.7111,36.7715,57200.0
2008-03-05 12:20:00,54.8,54.93,54.8,54.92,37500.0,36.7715,36.8587,36.7715,36.852,37500.0
2008-03-05 12:25:00,54.91,54.91,54.5,54.58,59900.0,36.8453,36.8453,36.5702,36.6239,59900.0
2008-03-05 12:30:00,54.59,54.71,54.29,54.44,68300.0,36.6306,36.7111,36.4293,36.5299,68300.0
2008-03-05 12:35:00,54.42,54.44,54.29,54.33,49900.0,36.5165,36.5299,36.4293,36.4561,49900.0
2008-03-05 12:40:00,54.34,54.57,54.31,54.5,41000.0,36.4628,36.6172,36.4427,36.5702,41000.0
2008-03-05 12:45:00,54.53,54.59,54.36,54.45,25600.0,36.5903,36.6306,36.4763,36.5367,25600.0
2008-03-05 12:50:00,54.47,54.48,54.29,54.44,19800.0,36.5501,36.5568,36.4293,36.5299,19800.0
2008-03-05 12:55:00,54.44,54.48,54.31,54.32,14300.0,36.5299,36.5568,36.4427,36.4494,14300.0
2008-03-05 13:00:00,54.3,54.34,54.26,54.31,21700.0,36.436,36.4628,36.4092,36.4427,21700.0
2008-03-05 13:05:00,54.3,54.38,54.27,54.38,19200.0,36.436,36.4897,36.4159,36.4897,19200.0
2008-03-05 13:10:00,54.39,54.43,54.29,54.29,34300.0,36.4964,36.5232,36.4293,36.4293,34300.0
2008-03-05 13:15:00,54.29,54.4,54.01,54.03,36100.0,36.4293,36.5031,36.2414,36.2548,36100.0
2008-03-05 13:20:00,54.01,54.04,53.88,53.97,36400.0,36.2414,36.2615,36.1542,36.2146,36400.0
2008-03-05 13:25:00,53.99,54.17,53.99,54.05,30300.0,36.228,36.3488,36.228,36.2683,30300.0
2008-03-05 13:30:00,54.06,54.15,53.99,53.99,32300.0,36.275,36.3354,36.228,36.228,32300.0
2008-03-05 13:35:00,54.01,54.01,53.71,53.78,101700.0,36.2414,36.2414,36.0401,36.0871,101700.0
2008-03-05 13:40:00,53.76,53.84,53.64,53.76,31900.0,36.0737,36.1273,35.9931,36.0737,31900.0
2008-03-05 13:45:00,53.75,53.8,53.69,53.7,28700.0,36.0669,36.1005,36.0267,36.0334,28700.0
2008-03-05 13:50:00,53.7,53.75,53.69,53.7,20100.0,36.0334,36.0669,36.0267,36.0334,20100.0
2008-03-05 13:55:00,53.72,53.87,53.66,53.81,48000.0,36.0468,36.1475,36.0066,36.1072,48000.0
2008-03-05 14:00:00,53.81,53.92,53.67,53.85,40800.0,36.1072,36.181,36.0133,36.1341,40800.0
2008-03-05 14:05:00,53.86,53.86,53.68,53.75,21200.0,36.1408,36.1408,36.02,36.0669,21200.0
2008-03-05 14:10:00,53.77,53.92,53.72,53.9,71600.0,36.0804,36.181,36.0468,36.1676,71600.0
2008-03-05 14:15:00,53.91,54.04,53.91,54.03,29100.0,36.1743,36.2615,36.1743,36.2548,29100.0
2008-03-05 14:20:00,54.02,54.02,53.84,53.91,14800.0,36.2481,36.2481,36.1273,36.1743,14800.0
2008-03-05 14:25:00,53.9,54.04,53.9,54.01,26800.0,36.1676,36.2615,36.1676,36.2414,26800.0
2008-03-05 14:30:00,54.0,54.03,53.97,53.99,26500.0,36.2347,36.2548,36.2146,36.228,26500.0
2008-03-05 14:35:00,53.99,54.08,53.99,54.07,43400.0,36.228,36.2884,36.228,36.2817,43400.0
2008-03-05 14:40:00,54.07,54.09,54.0,54.05,16600.0,36.2817,36.2951,36.2347,36.2683,16600.0
2008-03-05 14:45:00,54.06,54.18,54.04,54.14,36700.0,36.275,36.3555,36.2615,36.3286,36700.0
2008-03-05 14:50:00,54.12,54.27,54.11,54.21,23600.0,36.3152,36.4159,36.3085,36.3756,23600.0
2008-03-05 14:55:00,54.22,54.26,54.12,54.12,25400.0,36.3823,36.4092,36.3152,36.3152,25400.0
2008-03-05 15:00:00,54.13,54.13,53.99,54.01,29700.0,36.3219,36.3219,36.228,36.2414,29700.0
2008-03-05 15:05:00,54.01,54.11,53.94,54.0,33200.0,36.2414,36.3085,36.1944,36.2347,33200.0
2008-03-05 15:10:00,54.01,54.06,53.96,53.99,29500.0,36.2414,36.275,36.2079,36.228,29500.0
2008-03-05 15:15:00,53.99,54.0,53.81,53.92,29300.0,36.228,36.2347,36.1072,36.181,29300.0
2008-03-05 15:20:00,53.93,54.04,53.9,54.0,42600.0,36.1877,36.2615,36.1676,36.2347,42600.0
2008-03-05 15:25:00,54.01,54.19,53.96,54.12,45000.0,36.2414,36.3622,36.2079,36.3152,45000.0
2008-03-05 15:30:00,54.1,54.36,54.07,54.27,42200.0,36.3018,36.4763,36.2817,36.4159,42200.0
2008-03-05 15:35:00,54.26,54.28,54.17,54.2,30000.0,36.4092,36.4226,36.3488,36.3689,30000.0
2008-03-05 15:40:00,54.19,54.35,54.12,54.21,96600.0,36.3622,36.4696,36.3152,36.3756,96600.0
2008-03-05 15:45:00,54.21,54.31,54.18,54.21,43600.0,36.3756,36.4427,36.3555,36.3756,43600.0
2008-03-05 15:50:00,54.22,54.3,54.21,54.3,52700.0,36.3823,36.436,36.3756,36.436,52700.0
2008-03-05 15:55:00,54.29,54.42,54.29,54.4,105600.0,36.4293,36.5165,36.4293,36.5031,105600.0
2008-03-06 09:30:00,54.36,54.46,53.72,53.72,57000.0,36.4763,36.5434,36.0468,36.0468,57000.0
2008-03-06 09:35:00,53.71,53.97,53.67,53.93,33200.0,36.0401,36.2146,36.0133,36.1877,33200.0
2008-03-06 09:40:00,53.95,54.07,53.83,54.07,27700.0,36.2012,36.2817,36.1206,36.2817,27700.0
2008-03-06 09:45:00,54.05,54.09,53.79,53.8,21300.0,36.2683,36.2951,36.0938,36.1005,21300.0
2008-03-06 09:50:00,53.79,53.85,53.63,53.71,31600.0,36.0938,36.1341,35.9864,36.0401,31600.0
2008-03-06 09:55:00,53.73,53.93,53.54,53.61,30500.0,36.0535,36.1877,35.926,35.973,30500.0
2008-03-06 10:00:00,53.63,53.63,53.3,53.37,34400.0,35.9864,35.9864,35.765,35.812,34400.0
2008-03-06 10:05:00,53.38,53.58,53.37,53.38,44100.0,35.8187,35.9529,35.812,35.8187,44100.0
2008-03-06 10:10:00,53.38,53.68,53.36,53.68,51800.0,35.8187,36.02,35.8053,36.02,51800.0
2008-03-06 10:15:00,53.69,53.7,53.4,53.42,26200.0,36.0267,36.0334,35.8321,35.8455,26200.0
2008-03-06 10:20:00,53.41,53.7,53.41,53.6,27500.0,35.8388,36.0334,35.8388,35.9663,27500.0
2008-03-06 10:25:00,53.6,53.73,53.52,53.69,61400.0,35.9663,36.0535,35.9126,36.0267,61400.0
2008-03-06 10:30:00,53.69,53.78,53.65,53.71,27200.0,36.0267,36.0871,35.9998,36.0401,27200.0
2008-03-06 10:35:00,53.71,53.74,53.47,53.5,25000.0,36.0401,36.0602,35.8791,35.8992,25000.0
2008-03-06 10:40:00,53.52,53.58,53.41,53.58,18100.0,35.9126,35.9529,35.8388,35.9529,18100.0
2008-03-06 10:45:00,53.59,53.7,53.56,53.67,12900.0,35.9596,36.0334,35.9395,36.0133,12900.0
2008-03-06 10:50:00,53.67,53.74,53.5,53.53,8600.0,36.0133,36.0602,35.8992,35.9193,8600.0
2008-03-06 10:55:00,53.56,53.67,53.45,53.51,20300.0,35.9395,36.0133,35.8656,35.9059,20300.0
2008-03-06 11:00:00,53.52,53.56,53.28,53.28,29000.0,35.9126,35.9395,35.7516,35.7516,29000.0
2008-03-06 11:05:00,53.27,53.34,53.21,53.34,18400.0,35.7449,35.7918,35.7046,35.7918,18400.0
2008-03-06 11:10:00,53.34,53.37,53.23,53.23,23000.0,35.7918,35.812,35.718,35.718,23000.0
2008-03-06 11:15:00,53.25,53.41,53.23,53.39,21800.0,35.7314,35.8388,35.718,35.8254,21800.0
2008-03-06 11:20:00,53.39,53.46,53.37,53.4,15200.0,35.8254,35.8724,35.812,35.8321,15200.0
2008-03-06 11:25:00,53.39,53.43,53.27,53.32,33100.0,35.8254,35.8522,35.7449,35.7784,33100.0
2008-03-06 11:30:00,53.33,53.39,53.23,53.32,49900.0,35.7851,35.8254,35.718,35.7784,49900.0
2008-03-06 11:35:00,53.32,53.59,53.31,53.57,41700.0,35.7784,35.9596,35.7717,35.9462,41700.0
2008-03-06 11:40:00,53.55,53.64,53.5,53.59,28400.0,35.9327,35.9931,35.8992,35.9596,28400.0
2008-03-06 11:45:00,53.6,53.61,53.44,53.47,10500.0,35.9663,35.973,35.8589,35.8791,10500.0
2008-03-06 11:50:00,53.48,53.49,53.32,53.39,16200.0,35.8858,35.8925,35.7784,35.8254,16200.0
2008-03-06 11:55:00,53.4,53.56,53.4,53.54,14300.0,35.8321,35.9395,35.8321,35.926,14300.0
2008-03-06 12:00:00,53.56,53.56,53.33,53.35,51500.0,35.9395,35.9395,35.7851,35.7985,51500.0
2008-03-06 12:05:00,53.34,53.44,53.3,53.33,36700.0,35.7918,35.8589,35.765,35.7851,36700.0
2008-03-06 12:10:00,53.32,53.32,53.2,53.26,57000.0,35.7784,35.7784,35.6979,35.7382,57000.0
2008-03-06 12:15:00,53.27,53.34,53.23,53.32,33000.0,35.7449,35.7918,35.718,35.7784,33000.0
2008-03-06 12:20:00,53.31,53.34,53.22,53.27,38700.0,35.7717,35.7918,35.7113,35.7449,38700.0
2008-03-06 12:25:00,53.28,53.38,53.28,53.33,29700.0,35.7516,35.8187,35.7516,35.7851,29700.0
2008-03-06 12:30:00,53.34,53.37,53.26,53.33,22300.0,35.7918,35.812,35.7382,35.7851,22300.0
2008-03-06 12:35:00,53.33,53.37,53.31,53.36,25500.0,35.7851,35.812,35.7717,35.8053,25500.0
2008-03-06 12:40:00,53.36,53.47,53.35,53.45,25700.0,35.8053,35.8791,35.7985,35.8656,25700.0
2008-03-06 12:45:00,53.45,53.45,53.38,53.38,24900.0,35.8656,35.8656,35.8187,35.8187,24900.0
2008-03-06 12:50:00,53.39,53.4,53.37,53.38,23100.0,35.8254,35.8321,35.812,35.8187,23100.0
2008-03-06 12:55:00,53.37,53.37,53.21,53.21,27600.0,35.812,35.812,35.7046,35.7046,27600.0
2008-03-06 13:00:00,53.22,53.31,53.16,53.23,44500.0,35.7113,35.7717,35.6711,35.718,44500.0
2008-03-06 13:05:00,53.23,53.38,53.22,53.33,23700.0,35.718,35.8187,35.7113,35.7851,23700.0
2008-03-06 13:10:00,53.33,53.39,53.28,53.3,38300.0,35.7851,35.8254,35.7516,35.765,38300.0
2008-03-06 13:15:00,53.31,53.37,53.31,53.32,15500.0,35.7717,35.812,35.7717,35.7784,15500.0
2008-03-06 13:20:00,53.32,53.32,53.22,53.23,27200.0,35.7784,35.7784,35.7113,35.718,27200.0
2008-03-06 13:25:00,53.24,53.24,53.18,53.2,13900.0,35.7247,35.7247,35.6845,35.6979,13900.0
2008-03-06 13:30:00,53.19,53.23,53.1,53.13,59700.0,35.6912,35.718,35.6308,35.6509,59700.0
2008-03-06 13:35:00,53.12,53.23,53.12,53.18,43100.0,35.6442,35.718,35.6442,35.6845,43100.0
2008-03-06 13:40:00,53.18,53.21,53.14,53.16,17700.0,35.6845,35.7046,35.6576,35.6711,17700.0
2008-03-06 13:45:00,53.15,53.29,53.11,53.27,17800.0,35.6643,35.7583,35.6375,35.7449,17800.0
2008-03-06 13:50:00,53.28,53.33,53.22,53.23,147400.0,35.7516,35.7851,35.7113,35.718,147400.0
2008-03-06 13:55:00,53.23,53.23,53.08,53.09,27500.0,35.718,35.718,35.6174,35.6241,27500.0
2008-03-06 14:00:00,53.08,53.15,53.07,53.11,69000.0,35.6174,35.6643,35.6107,35.6375,69000.0
2008-03-06 14:05:00,53.12,53.2,53.0,53.01,64200.0,35.6442,35.6979,35.5637,35.5704,64200.0
2008-03-06 14:10:00,53.01,53.04,52.96,52.97,38700.0,35.5704,35.5905,35.5368,35.5436,38700.0
2008-03-06 14:15:00,52.96,53.0,52.91,52.94,42800.0,35.5368,35.5637,35.5033,35.5234,42800.0
2008-03-06 14:20:00,52.94,52.94,52.79,52.79,45500.0,35.5234,35.5234,35.4228,35.4228,45500.0
2008-03-06 14:25:00,52.8,52.82,52.71,52.72,56200.0,35.4295,35.4429,35.3691,35.3758,56200.0
2008-03-06 14:30:00,52.72,52.77,52.67,52.76,39000.0,35.3758,35.4094,35.3423,35.4026,39000.0
2008-03-06 14:35:00,52.75,52.83,52.75,52.8,32700.0,35.3959,35.4496,35.3959,35.4295,32700.0
2008-03-06 14:40:00,52.81,52.92,52.76,52.9,63700.0,35.4362,35.51,35.4026,35.4966,63700.0
2008-03-06 14:45:00,52.91,52.93,52.81,52.85,30600.0,35.5033,35.5167,35.4362,35.463,30600.0
2008-03-06 14:50:00,52.85,52.89,52.76,52.78,35900.0,35.463,35.4899,35.4026,35.4161,35900.0
2008-03-06 14:55:00,52.77,52.79,52.73,52.76,33700.0,35.4094,35.4228,35.3825,35.4026,33700.0
2008-03-06 15:00:00,52.77,52.8,52.62,52.63,59600.0,35.4094,35.4295,35.3087,35.3154,59600.0
2008-03-06 15:05:00,52.63,52.69,52.53,52.53,70000.0,35.3154,35.3557,35.2483,35.2483,70000.0
2008-03-06 15:10:00,52.53,52.62,52.51,52.62,95400.0,35.2483,35.3087,35.2349,35.3087,95400.0
2008-03-06 15:15:00,52.62,52.87,52.61,52.81,71000.0,35.3087,35.4765,35.302,35.4362,71000.0
2008-03-06 15:20:00,52.84,52.86,52.72,52.74,69900.0,35.4563,35.4697,35.3758,35.3892,69900.0
2008-03-06 15:25:00,52.74,52.87,52.7,52.81,66600.0,35.3892,35.4765,35.3624,35.4362,66600.0
2008-03-06 15:30:00,52.81,52.85,52.62,52.64,77000.0,35.4362,35.463,35.3087,35.3221,77000.0
2008-03-06 15:35:00,52.64,52.68,52.55,52.62,82400.0,35.3221,35.349,35.2617,35.3087,82400.0
2008-03-06 15:40:00,52.61,52.66,52.51,52.61,111100.0,35.302,35.3355,35.2349,35.302,111100.0
2008-03-06 15:45:00,52.61,52.62,52.34,52.44,137000.0,35.302,35.3087,35.1208,35.1879,137000.0
2008-03-06 15:50:00,52.45,52.51,52.3,52.4,216500.0,35.1946,35.2349,35.094,35.1611,216500.0
2008-03-06 15:55:00,52.41,52.42,52.2,52.29,340300.0,35.1678,35.1745,35.0269,35.0873,340300.0
2008-03-07 09:30:00,52.15,52.31,52.03,52.24,50600.0,34.9933,35.1007,34.9128,35.0537,50600.0
2008-03-07 09:35:00,52.24,52.6,52.14,52.47,42300.0,35.0537,35.2953,34.9866,35.2081,42300.0
2008-03-07 09:40:00,52.47,52.89,52.41,52.89,57100.0,35.2081,35.4899,35.1678,35.4899,57100.0
2008-03-07 09:45:00,52.89,53.39,52.89,53.36,83000.0,35.4899,35.8254,35.4899,35.8053,83000.0
2008-03-07 09:50:00,53.35,53.38,52.86,53.05,73700.0,35.7985,35.8187,35.4697,35.5972,73700.0
2008-03-07 09:55:00,53.06,53.48,53.05,53.46,52100.0,35.604,35.8858,35.5972,35.8724,52100.0
2008-03-07 10:00:00,53.46,53.46,53.18,53.33,44100.0,35.8724,35.8724,35.6845,35.7851,44100.0
2008-03-07 10:05:00,53.32,53.37,53.13,53.15,44500.0,35.7784,35.812,35.6509,35.6643,44500.0
2008-03-07 10:10:00,53.15,53.39,53.1,53.36,56200.0,35.6643,35.8254,35.6308,35.8053,56200.0
2008-03-07 10:15:00,53.37,53.5,53.37,53.5,55500.0,35.812,35.8992,35.812,35.8992,55500.0
2008-03-07 10:20:00,53.49,53.64,53.41,53.44,49700.0,35.8925,35.9931,35.8388,35.8589,49700.0
2008-03-07 10:25:00,53.45,53.48,53.14,53.25,60600.0,35.8656,35.8858,35.6576,35.7314,60600.0
2008-03-07 10:30:00,53.26,53.34,53.2,53.25,132200.0,35.7382,35.7918,35.6979,35.7314,132200.0
2008-03-07 10:35:00,53.25,53.26,53.17,53.24,71200.0,35.7314,35.7382,35.6778,35.7247,71200.0
2008-03-07 10:40:00,53.24,53.34,53.19,53.22,71600.0,35.7247,35.7918,35.6912,35.7113,71600.0
2008-03-07 10:45:00,53.22,53.25,53.15,53.2,48300.0,35.7113,35.7314,35.6643,35.6979,48300.0
2008-03-07 10:50:00,53.2,53.2,53.05,53.05,28900.0,35.6979,35.6979,35.5972,35.5972,28900.0
2008-03-07 10:55:00,53.04,53.08,52.92,52.98,25100.0,35.5905,35.6174,35.51,35.5503,25100.0
2008-03-07 11:00:00,52.97,52.97,52.84,52.85,28800.0,35.5436,35.5436,35.4563,35.463,28800.0
2008-03-07 11:05:00,52.84,52.87,52.77,52.78,53100.0,35.4563,35.4765,35.4094,35.4161,53100.0
2008-03-07 11:10:00,52.77,52.81,52.73,52.74,54400.0,35.4094,35.4362,35.3825,35.3892,54400.0
2008-03-07 11:15:00,52.75,52.78,52.7,52.75,32200.0,35.3959,35.4161,35.3624,35.3959,32200.0
2008-03-07 11:20:00,52.75,52.77,52.66,52.77,33000.0,35.3959,35.4094,35.3355,35.4094,33000.0
2008-03-07 11:25:00,52.76,52.82,52.49,52.5,36000.0,35.4026,35.4429,35.2215,35.2282,36000.0
2008-03-07 11:30:00,52.5,52.65,52.49,52.65,40400.0,35.2282,35.3288,35.2215,35.3288,40400.0
2008-03-07 11:35:00,52.65,52.78,52.65,52.67,46500.0,35.3288,35.4161,35.3288,35.3423,46500.0
2008-03-07 11:40:00,52.69,52.72,52.42,52.42,36700.0,35.3557,35.3758,35.1745,35.1745,36700.0
2008-03-07 11:45:00,52.42,52.5,52.39,52.45,24400.0,35.1745,35.2282,35.1544,35.1946,24400.0
2008-03-07 11:50:00,52.5,52.5,52.35,52.42,37200.0,35.2282,35.2282,35.1275,35.1745,37200.0
2008-03-07 11:55:00,52.43,52.51,52.4,52.48,24600.0,35.1812,35.2349,35.1611,35.2148,24600.0
2008-03-07 12:00:00,52.49,52.5,52.35,52.35,26800.0,35.2215,35.2282,35.1275,35.1275,26800.0
2008-03-07 12:05:00,52.35,52.37,52.15,52.2,39400.0,35.1275,35.141,34.9933,35.0269,39400.0
2008-03-07 12:10:00,52.2,52.3,52.2,52.2,29600.0,35.0269,35.094,35.0269,35.0269,29600.0
2008-03-07 12:15:00,52.2,52.2,52.05,52.07,50300.0,35.0269,35.0269,34.9262,34.9396,50300.0
2008-03-07 12:20:00,52.08,52.15,52.06,52.13,21000.0,34.9464,34.9933,34.9329,34.9799,21000.0
2008-03-07 12:25:00,52.13,52.16,52.02,52.04,24400.0,34.9799,35.0,34.9061,34.9195,24400.0
2008-03-07 12:30:00,52.04,52.06,51.99,52.02,22000.0,34.9195,34.9329,34.886,34.9061,22000.0
2008-03-07 12:35:00,52.05,52.08,51.98,52.02,42400.0,34.9262,34.9464,34.8793,34.9061,42400.0
2008-03-07 12:40:00,52.01,52.18,52.01,52.13,29700.0,34.8994,35.0135,34.8994,34.9799,29700.0
2008-03-07 12:45:00,52.14,52.27,52.11,52.26,56500.0,34.9866,35.0739,34.9665,35.0671,56500.0
2008-03-07 12:50:00,52.26,52.32,52.26,52.26,23200.0,35.0671,35.1074,35.0671,35.0671,23200.0
2008-03-07 12:55:00,52.28,52.31,52.23,52.3,19600.0,35.0806,35.1007,35.047,35.094,19600.0
2008-03-07 13:00:00,52.28,52.3,52.18,52.23,9700.0,35.0806,35.094,35.0135,35.047,9700.0
2008-03-07 13:05:00,52.2,52.24,52.14,52.14,9900.0,35.0269,35.0537,34.9866,34.9866,9900.0
2008-03-07 13:10:00,52.14,52.16,52.0,52.05,23300.0,34.9866,35.0,34.8927,34.9262,23300.0
2008-03-07 13:15:00,52.03,52.04,51.96,52.01,15300.0,34.9128,34.9195,34.8658,34.8994,15300.0
2008-03-07 13:20:00,52.01,52.06,51.99,52.01,13400.0,34.8994,34.9329,34.886,34.8994,13400.0
2008-03-07 13:25:00,52.02,52.09,52.01,52.05,15600.0,34.9061,34.9531,34.8994,34.9262,15600.0
2008-03-07 13:30:00,52.07,52.08,51.96,51.96,13700.0,34.9396,34.9464,34.8658,34.8658,13700.0
2008-03-07 13:35:00,51.97,51.98,51.89,51.96,20900.0,34.8725,34.8793,34.8189,34.8658,20900.0
2008-03-07 13:40:00,51.95,51.95,51.83,51.9,37100.0,34.8591,34.8591,34.7786,34.8256,37100.0
2008-03-07 13:45:00,51.9,51.97,51.8,51.85,174600.0,34.8256,34.8725,34.7585,34.792,174600.0
2008-03-07 13:50:00,51.85,51.9,51.74,51.82,71900.0,34.792,34.8256,34.7182,34.7719,71900.0
2008-03-07 13:55:00,51.81,51.97,51.8,51.94,43600.0,34.7652,34.8725,34.7585,34.8524,43600.0
2008-03-07 14:00:00,51.93,51.93,51.76,51.8,41400.0,34.8457,34.8457,34.7316,34.7585,41400.0
2008-03-07 14:05:00,51.8,51.98,51.77,51.98,38200.0,34.7585,34.8793,34.7383,34.8793,38200.0
2008-03-07 14:10:00,52.01,52.06,51.91,51.91,41200.0,34.8994,34.9329,34.8323,34.8323,41200.0
2008-03-07 14:15:00,51.92,51.94,51.81,51.87,28000.0,34.839,34.8524,34.7652,34.8054,28000.0
2008-03-07 14:20:00,51.85,51.85,51.69,51.7,46000.0,34.792,34.792,34.6847,34.6914,46000.0
2008-03-07 14:25:00,51.71,51.85,51.69,51.85,22100.0,34.6981,34.792,34.6847,34.792,22100.0
2008-03-07 14:30:00,51.85,51.87,51.76,51.78,26000.0,34.792,34.8054,34.7316,34.7451,26000.0
2008-03-07 14:35:00,51.81,51.83,51.7,51.72,21900.0,34.7652,34.7786,34.6914,34.7048,21900.0
2008-03-07 14:40:00,51.73,51.82,51.72,51.81,23900.0,34.7115,34.7719,34.7048,34.7652,23900.0
2008-03-07 14:45:00,51.81,51.86,51.77,51.86,21000.0,34.7652,34.7987,34.7383,34.7987,21000.0
2008-03-07 14:50:00,51.85,51.86,51.76,51.79,29400.0,34.792,34.7987,34.7316,34.7518,29400.0
2008-03-07 14:55:00,51.8,52.15,51.79,52.15,35100.0,34.7585,34.9933,34.7518,34.9933,35100.0
2008-03-07 15:00:00,52.15,52.21,52.08,52.08,64500.0,34.9933,35.0336,34.9464,34.9464,64500.0
2008-03-07 15:05:00,52.09,52.19,52.02,52.18,30700.0,34.9531,35.0202,34.9061,35.0135,30700.0
2008-03-07 15:10:00,52.18,52.4,52.09,52.36,70500.0,35.0135,35.1611,34.9531,35.1342,70500.0
2008-03-07 15:15:00,52.36,52.6,52.22,52.59,118700.0,35.1342,35.2953,35.0403,35.2886,118700.0
2008-03-07 15:20:00,52.59,52.71,52.45,52.53,136200.0,35.2886,35.3691,35.1946,35.2483,136200.0
2008-03-07 15:25:00,52.52,52.54,52.1,52.18,88200.0,35.2416,35.255,34.9598,35.0135,88200.0
2008-03-07 15:30:00,52.15,52.25,52.01,52.01,68100.0,34.9933,35.0604,34.8994,34.8994,68100.0
2008-03-07 15:35:00,52.01,52.27,51.99,52.16,67100.0,34.8994,35.0739,34.886,35.0,67100.0
2008-03-07 15:40:00,52.15,52.15,51.94,52.04,165500.0,34.9933,34.9933,34.8524,34.9195,165500.0
2008-03-07 15:45:00,52.04,52.1,51.87,51.93,119200.0,34.9195,34.9598,34.8054,34.8457,119200.0
2008-03-07 15:50:00,51.93,52.04,51.84,51.96,125800.0,34.8457,34.9195,34.7853,34.8658,125800.0
2008-03-07 15:55:00,51.96,52.0,51.9,51.95,189700.0,34.8658,34.8927,34.8256,34.8591,189700.0
2008-03-10 09:30:00,51.88,51.94,51.7,51.74,110200.0,34.8122,34.8524,34.6914,34.7182,110200.0
2008-03-10 09:35:00,51.71,51.93,51.71,51.74,52000.0,34.6981,34.8457,34.6981,34.7182,52000.0
2008-03-10 09:40:00,51.74,51.82,51.63,51.79,50200.0,34.7182,34.7719,34.6444,34.7518,50200.0
2008-03-10 09:45:00,51.82,51.95,51.76,51.83,58500.0,34.7719,34.8591,34.7316,34.7786,58500.0
2008-03-10 09:50:00,51.84,52.05,51.63,52.04,102500.0,34.7853,34.9262,34.6444,34.9195,102500.0
2008-03-10 09:55:00,52.05,52.23,52.05,52.19,32400.0,34.9262,35.047,34.9262,35.0202,32400.0
2008-03-10 10:00:00,52.17,52.4,52.08,52.08,19700.0,35.0067,35.1611,34.9464,34.9464,19700.0
2008-03-10 10:05:00,52.09,52.19,51.95,52.12,50400.0,34.9531,35.0202,34.8591,34.9732,50400.0
2008-03-10 10:10:00,52.12,52.17,52.01,52.09,19800.0,34.9732,35.0067,34.8994,34.9531,19800.0
2008-03-10 10:15:00,52.1,52.2,52.04,52.14,41300.0,34.9598,35.0269,34.9195,34.9866,41300.0
2008-03-10 10:20:00,52.15,52.26,52.06,52.22,60900.0,34.9933,35.0671,34.9329,35.0403,60900.0
2008-03-10 10:25:00,52.22,52.29,52.2,52.29,41800.0,35.0403,35.0873,35.0269,35.0873,41800.0
2008-03-10 10:30:00,52.29,52.4,52.21,52.4,49000.0,35.0873,35.1611,35.0336,35.1611,49000.0
2008-03-10 10:35:00,52.42,52.48,52.28,52.33,90500.0,35.1745,35.2148,35.0806,35.1141,90500.0
2008-03-10 10:40:00,52.35,52.48,52.28,52.31,42400.0,35.1275,35.2148,35.0806,35.1007,42400.0
2008-03-10 10:45:00,52.33,52.53,52.31,52.5,246800.0,35.1141,35.2483,35.1007,35.2282,246800.0
2008-03-10 10:50:00,52.44,52.63,52.4,52.58,60000.0,35.1879,35.3154,35.1611,35.2819,60000.0
2008-03-10 10:55:00,52.6,52.61,52.49,52.52,30800.0,35.2953,35.302,35.2215,35.2416,30800.0
2008-03-10 11:00:00,52.52,52.74,52.5,52.7,34200.0,35.2416,35.3892,35.2282,35.3624,34200.0
2008-03-10 11:05:00,52.7,52.75,52.47,52.51,39100.0,35.3624,35.3959,35.2081,35.2349,39100.0
2008-03-10 11:10:00,52.51,52.6,52.46,52.55,28000.0,35.2349,35.2953,35.2013,35.2617,28000.0
2008-03-10 11:15:00,52.57,52.61,52.44,52.46,23700.0,35.2752,35.302,35.1879,35.2013,23700.0
2008-03-10 11:20:00,52.45,52.53,52.33,52.36,43100.0,35.1946,35.2483,35.1141,35.1342,43100.0
2008-03-10 11:25:00,52.37,52.42,52.15,52.22,57700.0,35.141,35.1745,34.9933,35.0403,57700.0
2008-03-10 11:30:00,52.22,52.3,51.93,51.94,58700.0,35.0403,35.094,34.8457,34.8524,58700.0
2008-03-10 11:35:00,51.94,52.01,51.91,51.92,76800.0,34.8524,34.8994,34.8323,34.839,76800.0
2008-03-10 11:40:00,51.93,51.93,51.81,51.86,24700.0,34.8457,34.8457,34.7652,34.7987,24700.0
2008-03-10 11:45:00,51.87,51.91,51.71,51.9,30300.0,34.8054,34.8323,34.6981,34.8256,30300.0
2008-03-10 11:50:00,51.89,51.95,51.87,51.9,39000.0,34.8189,34.8591,34.8054,34.8256,39000.0
2008-03-10 11:55:00,51.9,51.99,51.88,51.98,60800.0,34.8256,34.886,34.8122,34.8793,60800.0
2008-03-10 12:00:00,51.97,51.98,51.83,51.84,40000.0,34.8725,34.8793,34.7786,34.7853,40000.0
2008-03-10 12:05:00,51.82,51.89,51.73,51.89,27100.0,34.7719,34.8189,34.7115,34.8189,27100.0
2008-03-10 12:10:00,51.91,51.98,51.87,51.9,71800.0,34.8323,34.8793,34.8054,34.8256,71800.0
2008-03-10 12:15:00,51.9,51.91,51.72,51.9,31500.0,34.8256,34.8323,34.7048,34.8256,31500.0
2008-03-10 12:20:00,51.9,51.96,51.89,51.91,49700.0,34.8256,34.8658,34.8189,34.8323,49700.0
2008-03-10 12:25:00,51.91,51.91,51.72,51.75,51100.0,34.8323,34.8323,34.7048,34.7249,51100.0
2008-03-10 12:30:00,51.75,51.83,51.72,51.74,131700.0,34.7249,34.7786,34.7048,34.7182,131700.0
2008-03-10 12:35:00,51.74,51.84,51.73,51.79,71400.0,34.7182,34.7853,34.7115,34.7518,71400.0
2008-03-10 12:40:00,51.78,51.81,51.69,51.72,33300.0,34.7451,34.7652,34.6847,34.7048,33300.0
2008-03-10 12:45:00,51.72,51.78,51.67,51.75,28600.0,34.7048,34.7451,34.6712,34.7249,28600.0
2008-03-10 12:50:00,51.73,51.85,51.71,51.8,29300.0,34.7115,34.792,34.6981,34.7585,29300.0
2008-03-10 12:55:00,51.8,51.87,51.75,51.75,45800.0,34.7585,34.8054,34.7249,34.7249,45800.0
2008-03-10 13:00:00,51.75,51.76,51.71,51.75,27000.0,34.7249,34.7316,34.6981,34.7249,27000.0
2008-03-10 13:05:00,51.74,51.74,51.69,51.69,17300.0,34.7182,34.7182,34.6847,34.6847,17300.0
2008-03-10 13:10:00,51.69,51.75,51.67,51.75,21400.0,34.6847,34.7249,34.6712,34.7249,21400.0
2008-03-10 13:15:00,51.74,51.8,51.69,51.69,21000.0,34.7182,34.7585,34.6847,34.6847,21000.0
2008-03-10 13:20:00,51.69,51.69,51.54,51.54,31200.0,34.6847,34.6847,34.584,34.584,31200.0
2008-03-10 13:25:00,51.54,51.58,51.5,51.52,33500.0,34.584,34.6109,34.5572,34.5706,33500.0
2008-03-10 13:30:00,51.51,51.72,51.5,51.65,41400.0,34.5639,34.7048,34.5572,34.6578,41400.0
2008-03-10 13:35:00,51.63,51.69,51.55,51.57,32500.0,34.6444,34.6847,34.5907,34.6041,32500.0
2008-03-10 13:40:00,51.55,51.61,51.53,51.55,12000.0,34.5907,34.631,34.5773,34.5907,12000.0
2008-03-10 13:45:00,51.56,51.57,51.51,51.55,24200.0,34.5974,34.6041,34.5639,34.5907,24200.0
2008-03-10 13:50:00,51.54,51.66,51.51,51.56,28900.0,34.584,34.6645,34.5639,34.5974,28900.0
2008-03-10 13:55:00,51.57,51.58,51.42,51.42,32300.0,34.6041,34.6109,34.5035,34.5035,32300.0
2008-03-10 14:00:00,51.42,51.48,51.27,51.29,67300.0,34.5035,34.5438,34.4028,34.4163,67300.0
2008-03-10 14:05:00,51.3,51.33,51.2,51.2,35000.0,34.423,34.4431,34.3559,34.3559,35000.0
2008-03-10 14:10:00,51.21,51.3,51.2,51.3,58700.0,34.3626,34.423,34.3559,34.423,58700.0
2008-03-10 14:15:00,51.3,51.32,51.21,51.22,52400.0,34.423,34.4364,34.3626,34.3693,52400.0
2008-03-10 14:20:00,51.22,51.26,51.0,51.04,55500.0,34.3693,34.3961,34.2217,34.2485,55500.0
2008-03-10 14:25:00,51.04,51.23,50.99,51.15,47800.0,34.2485,34.376,34.215,34.3223,47800.0
2008-03-10 14:30:00,51.14,51.16,51.08,51.11,76700.0,34.3156,34.329,34.2753,34.2955,76700.0
2008-03-10 14:35:00,51.12,51.24,51.08,51.24,52700.0,34.3022,34.3827,34.2753,34.3827,52700.0
2008-03-10 14:40:00,51.25,51.29,51.22,51.22,47900.0,34.3894,34.4163,34.3693,34.3693,47900.0
2008-03-10 14:45:00,51.22,51.25,51.14,51.18,45200.0,34.3693,34.3894,34.3156,34.3424,45200.0
2008-03-10 14:50:00,51.18,51.2,51.15,51.17,25600.0,34.3424,34.3559,34.3223,34.3357,25600.0
2008-03-10 14:55:00,51.16,51.19,51.09,51.1,51400.0,34.329,34.3492,34.2821,34.2888,51400.0
2008-03-10 15:00:00,51.09,51.14,50.98,51.01,81000.0,34.2821,34.3156,34.2082,34.2284,81000.0
2008-03-10 15:05:00,51.01,51.04,50.94,51.0,94500.0,34.2284,34.2485,34.1814,34.2217,94500.0
2008-03-10 15:10:00,51.0,51.06,50.89,50.9,108600.0,34.2217,34.2619,34.1479,34.1546,108600.0
2008-03-10 15:15:00,50.9,50.95,50.86,50.89,90400.0,34.1546,34.1881,34.1277,34.1479,90400.0
2008-03-10 15:20:00,50.89,51.14,50.86,51.11,95600.0,34.1479,34.3156,34.1277,34.2955,95600.0
2008-03-10 15:25:00,51.1,51.19,51.01,51.17,59200.0,34.2888,34.3492,34.2284,34.3357,59200.0
2008-03-10 15:30:00,51.17,51.27,51.1,51.24,76100.0,34.3357,34.4028,34.2888,34.3827,76100.0
2008-03-10 15:35:00,51.23,51.29,51.14,51.15,56600.0,34.376,34.4163,34.3156,34.3223,56600.0
2008-03-10 15:40:00,51.15,51.15,50.98,51.1,58600.0,34.3223,34.3223,34.2082,34.2888,58600.0
2008-03-10 15:45:00,51.09,51.13,51.02,51.09,72900.0,34.2821,34.3089,34.2351,34.2821,72900.0
2008-03-10 15:50:00,51.1,51.1,50.99,51.03,76200.0,34.2888,34.2888,34.215,34.2418,76200.0
2008-03-10 15:55:00,51.03,51.12,51.02,51.12,130200.0,34.2418,34.3022,34.2351,34.3022,130200.0
2008-03-11 09:30:00,52.19,52.19,51.83,51.93,83100.0,35.0202,35.0202,34.7786,34.8457,83100.0
2008-03-11 09:35:00,51.93,52.02,51.73,51.8,44600.0,34.8457,34.9061,34.7115,34.7585,44600.0
2008-03-11 09:40:00,51.82,51.87,51.7,51.7,67000.0,34.7719,34.8054,34.6914,34.6914,67000.0
2008-03-11 09:45:00,51.68,51.96,51.66,51.92,71700.0,34.678,34.8658,34.6645,34.839,71700.0
2008-03-11 09:50:00,51.94,52.01,51.68,51.7,64100.0,34.8524,34.8994,34.678,34.6914,64100.0
2008-03-11 09:55:00,51.71,51.78,51.59,51.6,77400.0,34.6981,34.7451,34.6176,34.6243,77400.0
2008-03-11 10:00:00,51.58,51.71,51.57,51.7,24000.0,34.6109,34.6981,34.6041,34.6914,24000.0
2008-03-11 10:05:00,51.71,51.78,51.68,51.76,20500.0,34.6981,34.7451,34.678,34.7316,20500.0
2008-03-11 10:10:00,51.77,51.81,51.7,51.71,52100.0,34.7383,34.7652,34.6914,34.6981,52100.0
2008-03-11 10:15:00,51.73,51.81,51.67,51.67,60100.0,34.7115,34.7652,34.6712,34.6712,60100.0
2008-03-11 10:20:00,51.68,51.81,51.66,51.73,119000.0,34.678,34.7652,34.6645,34.7115,119000.0
2008-03-11 10:25:00,51.74,51.99,51.74,51.82,64400.0,34.7182,34.886,34.7182,34.7719,64400.0
2008-03-11 10:30:00,51.83,51.86,51.73,51.73,58800.0,34.7786,34.7987,34.7115,34.7115,58800.0
2008-03-11 10:35:00,51.74,51.91,51.73,51.84,36200.0,34.7182,34.8323,34.7115,34.7853,36200.0
2008-03-11 10:40:00,51.83,51.87,51.69,51.7,29300.0,34.7786,34.8054,34.6847,34.6914,29300.0
2008-03-11 10:45:00,51.68,51.77,51.67,51.71,39900.0,34.678,34.7383,34.6712,34.6981,39900.0
2008-03-11 10:50:00,51.71,51.8,51.67,51.76,16600.0,34.6981,34.7585,34.6712,34.7316,16600.0
2008-03-11 10:55:00,51.77,51.94,51.76,51.94,9600.0,34.7383,34.8524,34.7316,34.8524,9600.0
2008-03-11 11:00:00,51.95,51.98,51.89,51.93,22400.0,34.8591,34.8793,34.8189,34.8457,22400.0
2008-03-11 11:05:00,51.92,52.01,51.86,51.91,20200.0,34.839,34.8994,34.7987,34.8323,20200.0
2008-03-11 11:10:00,51.91,52.02,51.9,51.94,35800.0,34.8323,34.9061,34.8256,34.8524,35800.0
2008-03-11 11:15:00,51.94,51.96,51.88,51.96,39900.0,34.8524,34.8658,34.8122,34.8658,39900.0
2008-03-11 11:20:00,51.96,52.08,51.94,52.07,42200.0,34.8658,34.9464,34.8524,34.9396,42200.0
2008-03-11 11:25:00,52.07,52.19,52.06,52.18,34900.0,34.9396,35.0202,34.9329,35.0135,34900.0
2008-03-11 11:30:00,52.18,52.21,52.14,52.19,20500.0,35.0135,35.0336,34.9866,35.0202,20500.0
2008-03-11 11:35:00,52.18,52.19,52.07,52.11,16600.0,35.0135,35.0202,34.9396,34.9665,16600.0
2008-03-11 11:40:00,52.11,52.15,52.01,52.03,46800.0,34.9665,34.9933,34.8994,34.9128,46800.0
2008-03-11 11:45:00,52.02,52.03,51.96,51.98,42600.0,34.9061,34.9128,34.8658,34.8793,42600.0
2008-03-11 11:50:00,51.98,52.01,51.89,52.0,39000.0,34.8793,34.8994,34.8189,34.8927,39000.0
2008-03-11 11:55:00,52.0,52.01,51.85,51.91,43400.0,34.8927,34.8994,34.792,34.8323,43400.0
2008-03-11 12:00:00,51.9,51.93,51.85,51.9,33200.0,34.8256,34.8457,34.792,34.8256,33200.0
2008-03-11 12:05:00,51.91,51.94,51.83,51.87,42200.0,34.8323,34.8524,34.7786,34.8054,42200.0
2008-03-11 12:10:00,51.87,52.11,51.87,52.04,39300.0,34.8054,34.9665,34.8054,34.9195,39300.0
2008-03-11 12:15:00,52.06,52.07,51.91,51.91,25200.0,34.9329,34.9396,34.8323,34.8323,25200.0
2008-03-11 12:20:00,51.92,52.01,51.92,51.98,22900.0,34.839,34.8994,34.839,34.8793,22900.0
2008-03-11 12:25:00,51.99,52.01,51.87,51.92,30400.0,34.886,34.8994,34.8054,34.839,30400.0
2008-03-11 12:30:00,51.91,51.91,51.84,51.87,22500.0,34.8323,34.8323,34.7853,34.8054,22500.0
2008-03-11 12:35:00,51.87,51.91,51.84,51.88,19800.0,34.8054,34.8323,34.7853,34.8122,19800.0
2008-03-11 12:40:00,51.85,51.91,51.81,51.85,38600.0,34.792,34.8323,34.7652,34.792,38600.0
2008-03-11 12:45:00,51.86,51.86,51.71,51.76,16600.0,34.7987,34.7987,34.6981,34.7316,16600.0
2008-03-11 12:50:00,51.78,51.85,51.73,51.76,18200.0,34.7451,34.792,34.7115,34.7316,18200.0
2008-03-11 12:55:00,51.8,51.96,51.76,51.9,56300.0,34.7585,34.8658,34.7316,34.8256,56300.0
2008-03-11 13:00:00,51.93,51.97,51.76,51.78,21500.0,34.8457,34.8725,34.7316,34.7451,21500.0
2008-03-11 13:05:00,51.78,51.78,51.65,51.69,11200.0,34.7451,34.7451,34.6578,34.6847,11200.0
2008-03-11 13:10:00,51.69,51.96,51.69,51.94,24200.0,34.6847,34.8658,34.6847,34.8524,24200.0
2008-03-11 13:15:00,51.92,51.98,51.86,51.97,12700.0,34.839,34.8793,34.7987,34.8725,12700.0
2008-03-11 13:20:00,51.99,52.24,51.97,52.24,108800.0,34.886,35.0537,34.8725,35.0537,108800.0
2008-03-11 13:25:00,52.24,52.24,52.12,52.19,55100.0,35.0537,35.0537,34.9732,35.0202,55100.0
2008-03-11 13:30:00,52.18,52.21,52.14,52.18,16000.0,35.0135,35.0336,34.9866,35.0135,16000.0
2008-03-11 13:35:00,52.17,52.21,52.05,52.05,20500.0,35.0067,35.0336,34.9262,34.9262,20500.0
2008-03-11 13:40:00,52.05,52.1,52.0,52.04,39900.0,34.9262,34.9598,34.8927,34.9195,39900.0
2008-03-11 13:45:00,52.01,52.03,51.84,51.86,27900.0,34.8994,34.9128,34.7853,34.7987,27900.0
2008-03-11 13:50:00,51.86,52.01,51.81,51.96,35000.0,34.7987,34.8994,34.7652,34.8658,35000.0
2008-03-11 13:55:00,51.98,52.13,51.98,52.09,22900.0,34.8793,34.9799,34.8793,34.9531,22900.0
2008-03-11 14:00:00,52.09,52.35,52.08,52.25,23600.0,34.9531,35.1275,34.9464,35.0604,23600.0
2008-03-11 14:05:00,52.27,52.36,52.19,52.29,33000.0,35.0739,35.1342,35.0202,35.0873,33000.0
2008-03-11 14:10:00,52.28,52.31,52.16,52.18,20900.0,35.0806,35.1007,35.0,35.0135,20900.0
2008-03-11 14:15:00,52.2,52.34,52.2,52.34,25300.0,35.0269,35.1208,35.0269,35.1208,25300.0
2008-03-11 14:20:00,52.32,52.32,52.2,52.26,20600.0,35.1074,35.1074,35.0269,35.0671,20600.0
2008-03-11 14:25:00,52.26,52.28,52.18,52.25,43700.0,35.0671,35.0806,35.0135,35.0604,43700.0
2008-03-11 14:30:00,52.25,52.3,52.22,52.26,31200.0,35.0604,35.094,35.0403,35.0671,31200.0
2008-03-11 14:35:00,52.26,52.37,52.25,52.36,25300.0,35.0671,35.141,35.0604,35.1342,25300.0
2008-03-11 14:40:00,52.35,52.44,52.3,52.34,38200.0,35.1275,35.1879,35.094,35.1208,38200.0
2008-03-11 14:45:00,52.37,52.61,52.35,52.6,48900.0,35.141,35.302,35.1275,35.2953,48900.0
2008-03-11 14:50:00,52.61,52.7,52.53,52.7,30200.0,35.302,35.3624,35.2483,35.3624,30200.0
2008-03-11 14:55:00,52.69,52.73,52.3,52.73,78500.0,35.3557,35.3825,35.094,35.3825,78500.0
2008-03-11 15:00:00,52.73,52.77,52.58,52.6,55300.0,35.3825,35.4094,35.2819,35.2953,55300.0
2008-03-11 15:05:00,52.6,52.63,52.55,52.63,47300.0,35.2953,35.3154,35.2617,35.3154,47300.0
2008-03-11 15:10:00,52.61,52.74,52.57,52.61,44800.0,35.302,35.3892,35.2752,35.302,44800.0
2008-03-11 15:15:00,52.6,52.75,52.59,52.75,29200.0,35.2953,35.3959,35.2886,35.3959,29200.0
2008-03-11 15:20:00,52.75,52.78,52.73,52.78,36900.0,35.3959,35.4161,35.3825,35.4161,36900.0
2008-03-11 15:25:00,52.78,52.97,52.78,52.96,83200.0,35.4161,35.5436,35.4161,35.5368,83200.0
2008-03-11 15:30:00,52.94,52.94,52.74,52.77,60000.0,35.5234,35.5234,35.3892,35.4094,60000.0
2008-03-11 15:35:00,52.77,53.0,52.76,52.95,74100.0,35.4094,35.5637,35.4026,35.5301,74100.0
2008-03-11 15:40:00,52.94,52.99,52.84,52.86,61000.0,35.5234,35.557,35.4563,35.4697,61000.0
2008-03-11 15:45:00,52.87,52.91,52.82,52.91,44900.0,35.4765,35.5033,35.4429,35.5033,44900.0
2008-03-11 15:50:00,52.89,52.95,52.87,52.93,90000.0,35.4899,35.5301,35.4765,35.5167,90000.0
2008-03-11 15:55:00,52.94,53.04,52.9,53.03,139000.0,35.5234,35.5905,35.4966,35.5838,139000.0
2008-03-12 09:30:00,53.17,53.32,53.05,53.19,55700.0,35.6778,35.7784,35.5972,35.6912,55700.0
2008-03-12 09:35:00,53.19,53.61,53.16,53.37,38700.0,35.6912,35.973,35.6711,35.812,38700.0
2008-03-12 09:40:00,53.36,53.39,53.22,53.26,29600.0,35.8053,35.8254,35.7113,35.7382,29600.0
2008-03-12 09:45:00,53.25,53.41,53.25,53.3,37000.0,35.7314,35.8388,35.7314,35.765,37000.0
2008-03-12 09:50:00,53.28,53.28,52.98,53.05,54700.0,35.7516,35.7516,35.5503,35.5972,54700.0
2008-03-12 09:55:00,53.05,53.13,53.0,53.07,29000.0,35.5972,35.6509,35.5637,35.6107,29000.0
2008-03-12 10:00:00,53.05,53.07,52.84,52.84,43300.0,35.5972,35.6107,35.4563,35.4563,43300.0
2008-03-12 10:05:00,52.83,52.83,52.73,52.73,32700.0,35.4496,35.4496,35.3825,35.3825,32700.0
2008-03-12 10:10:00,52.73,52.97,52.71,52.91,45800.0,35.3825,35.5436,35.3691,35.5033,45800.0
2008-03-12 10:15:00,52.91,52.99,52.91,52.97,10500.0,35.5033,35.557,35.5033,35.5436,10500.0
2008-03-12 10:20:00,52.99,53.03,52.95,53.03,33400.0,35.557,35.5838,35.5301,35.5838,33400.0
2008-03-12 10:25:00,53.02,53.03,52.98,53.0,15600.0,35.5771,35.5838,35.5503,35.5637,15600.0
2008-03-12 10:30:00,52.99,53.14,52.98,53.12,16800.0,35.557,35.6576,35.5503,35.6442,16800.0
2008-03-12 10:35:00,53.14,53.3,53.14,53.23,18400.0,35.6576,35.765,35.6576,35.718,18400.0
2008-03-12 10:40:00,53.26,53.35,53.26,53.32,10300.0,35.7382,35.7985,35.7382,35.7784,10300.0
2008-03-12 10:45:00,53.32,53.38,53.27,53.38,10000.0,35.7784,35.8187,35.7449,35.8187,10000.0
2008-03-12 10:50:00,53.38,53.57,53.37,53.5,20000.0,35.8187,35.9462,35.812,35.8992,20000.0
2008-03-12 10:55:00,53.51,53.71,53.41,53.68,34400.0,35.9059,36.0401,35.8388,36.02,34400.0
2008-03-12 11:00:00,53.69,53.79,53.59,53.6,41800.0,36.0267,36.0938,35.9596,35.9663,41800.0
2008-03-12 11:05:00,53.59,53.68,53.59,53.65,20800.0,35.9596,36.02,35.9596,35.9998,20800.0
2008-03-12 11:10:00,53.65,53.76,53.62,53.74,15000.0,35.9998,36.0737,35.9797,36.0602,15000.0
2008-03-12 11:15:00,53.75,53.92,53.73,53.86,25700.0,36.0669,36.181,36.0535,36.1408,25700.0
2008-03-12 11:20:00,53.87,53.89,53.76,53.84,21600.0,36.1475,36.1609,36.0737,36.1273,21600.0
2008-03-12 11:25:00,53.8,53.86,53.79,53.84,19100.0,36.1005,36.1408,36.0938,36.1273,19100.0
2008-03-12 11:30:00,53.84,53.9,53.79,53.86,40600.0,36.1273,36.1676,36.0938,36.1408,40600.0
2008-03-12 11:35:00,53.86,54.0,53.86,53.95,34800.0,36.1408,36.2347,36.1408,36.2012,34800.0
2008-03-12 11:40:00,53.94,54.02,53.93,54.01,79900.0,36.1944,36.2481,36.1877,36.2414,79900.0
2008-03-12 11:45:00,54.0,54.08,53.97,54.07,71200.0,36.2347,36.2884,36.2146,36.2817,71200.0
2008-03-12 11:50:00,54.08,54.19,54.05,54.18,60900.0,36.2884,36.3622,36.2683,36.3555,60900.0
2008-03-12 11:55:00,54.14,54.15,54.03,54.09,38400.0,36.3286,36.3354,36.2548,36.2951,38400.0
2008-03-12 12:00:00,54.08,54.09,54.02,54.05,23400.0,36.2884,36.2951,36.2481,36.2683,23400.0
2008-03-12 12:05:00,54.04,54.12,54.01,54.03,48500.0,36.2615,36.3152,36.2414,36.2548,48500.0
2008-03-12 12:10:00,54.03,54.07,54.01,54.03,21600.0,36.2548,36.2817,36.2414,36.2548,21600.0
2008-03-12 12:15:00,54.03,54.04,53.78,53.78,21600.0,36.2548,36.2615,36.0871,36.0871,21600.0
2008-03-12 12:20:00,53.81,53.95,53.77,53.92,39900.0,36.1072,36.2012,36.0804,36.181,39900.0
2008-03-12 12:25:00,53.93,53.98,53.91,53.94,26200.0,36.1877,36.2213,36.1743,36.1944,26200.0
2008-03-12 12:30:00,53.94,54.12,53.91,54.03,83800.0,36.1944,36.3152,36.1743,36.2548,83800.0
2008-03-12 12:35:00,54.03,54.05,53.97,53.97,59200.0,36.2548,36.2683,36.2146,36.2146,59200.0
2008-03-12 12:40:00,53.98,54.0,53.88,53.88,24300.0,36.2213,36.2347,36.1542,36.1542,24300.0
2008-03-12 12:45:00,53.91,53.94,53.7,53.74,29700.0,36.1743,36.1944,36.0334,36.0602,29700.0
2008-03-12 12:50:00,53.74,53.92,53.73,53.9,37200.0,36.0602,36.181,36.0535,36.1676,37200.0
2008-03-12 12:55:00,53.92,53.96,53.88,53.95,31200.0,36.181,36.2079,36.1542,36.2012,31200.0
2008-03-12 13:00:00,53.97,54.0,53.95,53.97,23500.0,36.2146,36.2347,36.2012,36.2146,23500.0
2008-03-12 13:05:00,53.98,53.99,53.89,53.91,9400.0,36.2213,36.228,36.1609,36.1743,9400.0
2008-03-12 13:10:00,53.89,53.91,53.8,53.83,15300.0,36.1609,36.1743,36.1005,36.1206,15300.0
2008-03-12 13:15:00,53.83,53.95,53.79,53.92,82600.0,36.1206,36.2012,36.0938,36.181,82600.0
2008-03-12 13:20:00,53.92,54.05,53.9,54.01,59900.0,36.181,36.2683,36.1676,36.2414,59900.0
2008-03-12 13:25:00,54.01,54.03,53.92,53.92,18400.0,36.2414,36.2548,36.181,36.181,18400.0
2008-03-12 13:30:00,53.93,53.93,53.71,53.72,17200.0,36.1877,36.1877,36.0401,36.0468,17200.0
2008-03-12 13:35:00,53.72,53.74,53.66,53.7,15400.0,36.0468,36.0602,36.0066,36.0334,15400.0
2008-03-12 13:40:00,53.7,53.74,53.53,53.57,40900.0,36.0334,36.0602,35.9193,35.9462,40900.0
2008-03-12 13:45:00,53.57,53.64,53.54,53.64,31700.0,35.9462,35.9931,35.926,35.9931,31700.0
2008-03-12 13:50:00,53.61,53.65,53.61,53.63,15700.0,35.973,35.9998,35.973,35.9864,15700.0
2008-03-12 13:55:00,53.64,53.68,53.63,53.65,16900.0,35.9931,36.02,35.9864,35.9998,16900.0
2008-03-12 14:00:00,53.63,53.76,53.53,53.71,42100.0,35.9864,36.0737,35.9193,36.0401,42100.0
2008-03-12 14:05:00,53.71,53.71,53.43,53.46,35300.0,36.0401,36.0401,35.8522,35.8724,35300.0
2008-03-12 14:10:00,53.46,53.51,53.4,53.5,17200.0,35.8724,35.9059,35.8321,35.8992,17200.0
2008-03-12 14:15:00,53.5,53.59,53.49,53.57,22900.0,35.8992,35.9596,35.8925,35.9462,22900.0
2008-03-12 14:20:00,53.59,53.6,53.46,53.47,26100.0,35.9596,35.9663,35.8724,35.8791,26100.0
2008-03-12 14:25:00,53.46,53.55,53.44,53.51,35700.0,35.8724,35.9327,35.8589,35.9059,35700.0
2008-03-12 14:30:00,53.49,53.53,53.47,53.52,45900.0,35.8925,35.9193,35.8791,35.9126,45900.0
2008-03-12 14:35:00,53.53,53.55,53.38,53.4,36100.0,35.9193,35.9327,35.8187,35.8321,36100.0
2008-03-12 14:40:00,53.41,53.5,53.41,53.47,21400.0,35.8388,35.8992,35.8388,35.8791,21400.0
2008-03-12 14:45:00,53.5,53.51,53.42,53.49,28400.0,35.8992,35.9059,35.8455,35.8925,28400.0
2008-03-12 14:50:00,53.49,53.52,53.4,53.4,22100.0,35.8925,35.9126,35.8321,35.8321,22100.0
2008-03-12 14:55:00,53.42,53.44,53.3,53.42,99800.0,35.8455,35.8589,35.765,35.8455,99800.0
2008-03-12 15:00:00,53.41,53.43,53.22,53.3,51100.0,35.8388,35.8522,35.7113,35.765,51100.0
2008-03-12 15:05:00,53.27,53.31,53.24,53.25,46600.0,35.7449,35.7717,35.7247,35.7314,46600.0
2008-03-12 15:10:00,53.26,53.29,53.18,53.28,17700.0,35.7382,35.7583,35.6845,35.7516,17700.0
2008-03-12 15:15:00,53.29,53.39,53.29,53.38,34000.0,35.7583,35.8254,35.7583,35.8187,34000.0
2008-03-12 15:20:00,53.39,53.45,53.34,53.35,25000.0,35.8254,35.8656,35.7918,35.7985,25000.0
2008-03-12 15:25:00,53.36,53.46,53.24,53.31,42800.0,35.8053,35.8724,35.7247,35.7717,42800.0
2008-03-12 15:30:00,53.3,53.37,53.2,53.22,40500.0,35.765,35.812,35.6979,35.7113,40500.0
2008-03-12 15:35:00,53.21,53.35,53.18,53.21,148200.0,35.7046,35.7985,35.6845,35.7046,148200.0
2008-03-12 15:40:00,53.21,53.33,53.16,53.27,87800.0,35.7046,35.7851,35.6711,35.7449,87800.0
2008-03-12 15:45:00,53.26,53.42,53.25,53.42,99800.0,35.7382,35.8455,35.7314,35.8455,99800.0
2008-03-12 15:50:00,53.42,53.46,53.23,53.24,118100.0,35.8455,35.8724,35.718,35.7247,118100.0
2008-03-12 15:55:00,53.23,53.29,53.21,53.29,153700.0,35.718,35.7583,35.7046,35.7583,153700.0
2008-03-13 09:30:00,52.41,52.85,52.4,52.74,45700.0,35.1678,35.463,35.1611,35.3892,45700.0
2008-03-13 09:35:00,52.83,52.83,52.31,52.39,25000.0,35.4496,35.4496,35.1007,35.1544,25000.0
2008-03-13 09:40:00,52.39,52.5,52.26,52.28,39400.0,35.1544,35.2282,35.0671,35.0806,39400.0
2008-03-13 09:45:00,52.26,52.33,52.2,52.26,40700.0,35.0671,35.1141,35.0269,35.0671,40700.0
2008-03-13 09:50:00,52.25,52.3,52.21,52.27,26700.0,35.0604,35.094,35.0336,35.0739,26700.0
2008-03-13 09:55:00,52.27,52.56,52.24,52.55,31900.0,35.0739,35.2684,35.0537,35.2617,31900.0
2008-03-13 10:00:00,52.56,52.73,52.42,52.73,30500.0,35.2684,35.3825,35.1745,35.3825,30500.0
2008-03-13 10:05:00,52.73,52.75,52.54,52.65,30000.0,35.3825,35.3959,35.255,35.3288,30000.0
2008-03-13 10:10:00,52.65,52.98,52.65,52.93,31000.0,35.3288,35.5503,35.3288,35.5167,31000.0
2008-03-13 10:15:00,52.88,53.01,52.77,52.77,38900.0,35.4832,35.5704,35.4094,35.4094,38900.0
2008-03-13 10:20:00,52.79,52.79,52.44,52.51,24700.0,35.4228,35.4228,35.1879,35.2349,24700.0
2008-03-13 10:25:00,52.52,52.69,52.46,52.69,34500.0,35.2416,35.3557,35.2013,35.3557,34500.0
2008-03-13 10:30:00,52.71,52.81,52.67,52.79,51000.0,35.3691,35.4362,35.3423,35.4228,51000.0
2008-03-13 10:35:00,52.77,52.83,52.58,52.6,36300.0,35.4094,35.4496,35.2819,35.2953,36300.0
2008-03-13 10:40:00,52.58,52.72,52.56,52.61,20100.0,35.2819,35.3758,35.2684,35.302,20100.0
2008-03-13 10:45:00,52.61,52.73,52.53,52.64,15400.0,35.302,35.3825,35.2483,35.3221,15400.0
2008-03-13 10:50:00,52.64,52.67,52.56,52.62,16100.0,35.3221,35.3423,35.2684,35.3087,16100.0
2008-03-13 10:55:00,52.61,52.66,52.53,52.55,14600.0,35.302,35.3355,35.2483,35.2617,14600.0
2008-03-13 11:00:00,52.52,52.64,52.44,52.5,27100.0,35.2416,35.3221,35.1879,35.2282,27100.0
2008-03-13 11:05:00,52.52,53.0,52.52,52.84,49000.0,35.2416,35.5637,35.2416,35.4563,49000.0
2008-03-13 11:10:00,52.84,53.2,52.8,52.82,47200.0,35.4563,35.6979,35.4295,35.4429,47200.0
2008-03-13 11:15:00,52.81,52.83,52.68,52.77,21000.0,35.4362,35.4496,35.349,35.4094,21000.0
2008-03-13 11:20:00,52.74,53.4,52.74,53.38,40700.0,35.3892,35.8321,35.3892,35.8187,40700.0
2008-03-13 11:25:00,53.39,53.42,53.2,53.35,46100.0,35.8254,35.8455,35.6979,35.7985,46100.0
2008-03-13 11:30:00,53.3,53.35,53.04,53.06,25200.0,35.765,35.7985,35.5905,35.604,25200.0
2008-03-13 11:35:00,53.07,53.36,53.04,53.24,29400.0,35.6107,35.8053,35.5905,35.7247,29400.0
2008-03-13 11:40:00,53.24,53.5,53.21,53.23,26100.0,35.7247,35.8992,35.7046,35.718,26100.0
2008-03-13 11:45:00,53.23,53.4,53.19,53.37,34300.0,35.718,35.8321,35.6912,35.812,34300.0
2008-03-13 11:50:00,53.37,53.67,53.37,53.62,39500.0,35.812,36.0133,35.812,35.9797,39500.0
2008-03-13 11:55:00,53.65,53.8,53.59,53.79,52900.0,35.9998,36.1005,35.9596,36.0938,52900.0
2008-03-13 12:00:00,53.77,53.95,53.77,53.93,32500.0,36.0804,36.2012,36.0804,36.1877,32500.0
2008-03-13 12:05:00,53.97,53.97,53.74,53.77,35400.0,36.2146,36.2146,36.0602,36.0804,35400.0
2008-03-13 12:10:00,53.78,53.87,53.69,53.72,20200.0,36.0871,36.1475,36.0267,36.0468,20200.0
2008-03-13 12:15:00,53.73,53.76,53.62,53.63,16900.0,36.0535,36.0737,35.9797,35.9864,16900.0
2008-03-13 12:20:00,53.63,53.71,53.45,53.49,37500.0,35.9864,36.0401,35.8656,35.8925,37500.0
2008-03-13 12:25:00,53.5,53.52,53.42,53.45,21600.0,35.8992,35.9126,35.8455,35.8656,21600.0
2008-03-13 12:30:00,53.44,53.5,53.36,53.39,18900.0,35.8589,35.8992,35.8053,35.8254,18900.0
2008-03-13 12:35:00,53.41,53.56,53.39,53.46,30600.0,35.8388,35.9395,35.8254,35.8724,30600.0
2008-03-13 12:40:00,53.46,53.51,53.28,53.33,35800.0,35.8724,35.9059,35.7516,35.7851,35800.0
2008-03-13 12:45:00,53.31,53.47,53.24,53.46,111200.0,35.7717,35.8791,35.7247,35.8724,111200.0
2008-03-13 12:50:00,53.46,53.5,53.33,53.48,41100.0,35.8724,35.8992,35.7851,35.8858,41100.0
2008-03-13 12:55:00,53.49,53.57,53.36,53.47,48800.0,35.8925,35.9462,35.8053,35.8791,48800.0
2008-03-13 13:00:00,53.43,53.5,53.37,53.37,34800.0,35.8522,35.8992,35.812,35.812,34800.0
2008-03-13 13:05:00,53.37,53.77,53.34,53.63,59400.0,35.812,36.0804,35.7918,35.9864,59400.0
2008-03-13 13:10:00,53.61,53.66,53.51,53.52,38700.0,35.973,36.0066,35.9059,35.9126,38700.0
2008-03-13 13:15:00,53.55,53.59,53.45,53.5,43500.0,35.9327,35.9596,35.8656,35.8992,43500.0
2008-03-13 13:20:00,53.5,53.59,53.44,53.51,66400.0,35.8992,35.9596,35.8589,35.9059,66400.0
2008-03-13 13:25:00,53.5,53.95,53.49,53.85,50600.0,35.8992,36.2012,35.8925,36.1341,50600.0
2008-03-13 13:30:00,53.86,53.94,53.75,53.82,45100.0,36.1408,36.1944,36.0669,36.1139,45100.0
2008-03-13 13:35:00,53.83,54.02,53.81,53.89,40300.0,36.1206,36.2481,36.1072,36.1609,40300.0
2008-03-13 13:40:00,53.89,53.9,53.73,53.73,42400.0,36.1609,36.1676,36.0535,36.0535,42400.0
2008-03-13 13:45:00,53.75,53.75,53.45,53.47,49700.0,36.0669,36.0669,35.8656,35.8791,49700.0
2008-03-13 13:50:00,53.46,53.77,53.46,53.74,37800.0,35.8724,36.0804,35.8724,36.0602,37800.0
2008-03-13 13:55:00,53.77,54.1,53.77,53.9,46400.0,36.0804,36.3018,36.0804,36.1676,46400.0
2008-03-13 14:00:00,53.89,54.01,53.81,53.89,51400.0,36.1609,36.2414,36.1072,36.1609,51400.0
2008-03-13 14:05:00,53.88,54.11,53.86,54.02,38300.0,36.1542,36.3085,36.1408,36.2481,38300.0
2008-03-13 14:10:00,54.03,54.07,53.95,54.03,23300.0,36.2548,36.2817,36.2012,36.2548,23300.0
2008-03-13 14:15:00,54.06,54.15,53.84,53.88,45000.0,36.275,36.3354,36.1273,36.1542,45000.0
2008-03-13 14:20:00,53.88,54.03,53.84,53.97,50100.0,36.1542,36.2548,36.1273,36.2146,50100.0
2008-03-13 14:25:00,53.97,54.14,53.91,54.07,47500.0,36.2146,36.3286,36.1743,36.2817,47500.0
2008-03-13 14:30:00,54.05,54.05,53.71,53.73,36300.0,36.2683,36.2683,36.0401,36.0535,36300.0
2008-03-13 14:35:00,53.75,53.86,53.68,53.74,42500.0,36.0669,36.1408,36.02,36.0602,42500.0
2008-03-13 14:40:00,53.74,53.82,53.65,53.73,33000.0,36.0602,36.1139,35.9998,36.0535,33000.0
2008-03-13 14:45:00,53.75,53.82,53.69,53.81,23100.0,36.0669,36.1139,36.0267,36.1072,23100.0
2008-03-13 14:50:00,53.8,53.83,53.71,53.76,22300.0,36.1005,36.1206,36.0401,36.0737,22300.0
2008-03-13 14:55:00,53.76,53.94,53.74,53.94,20900.0,36.0737,36.1944,36.0602,36.1944,20900.0
2008-03-13 15:00:00,53.96,54.02,53.72,53.77,47800.0,36.2079,36.2481,36.0468,36.0804,47800.0
2008-03-13 15:05:00,53.76,54.01,53.75,53.96,57700.0,36.0737,36.2414,36.0669,36.2079,57700.0
2008-03-13 15:10:00,53.96,54.01,53.82,53.98,79300.0,36.2079,36.2414,36.1139,36.2213,79300.0
2008-03-13 15:15:00,53.99,54.0,53.82,53.91,41300.0,36.228,36.2347,36.1139,36.1743,41300.0
2008-03-13 15:20:00,53.89,54.03,53.86,53.98,66800.0,36.1609,36.2548,36.1408,36.2213,66800.0
2008-03-13 15:25:00,54.0,54.06,53.96,54.0,38500.0,36.2347,36.275,36.2079,36.2347,38500.0
2008-03-13 15:30:00,54.02,54.11,53.88,53.9,59900.0,36.2481,36.3085,36.1542,36.1676,59900.0
2008-03-13 15:35:00,53.91,54.11,53.88,54.1,46700.0,36.1743,36.3085,36.1542,36.3018,46700.0
2008-03-13 15:40:00,54.09,54.17,54.02,54.08,43400.0,36.2951,36.3488,36.2481,36.2884,43400.0
2008-03-13 15:45:00,54.07,54.09,53.91,53.93,54200.0,36.2817,36.2951,36.1743,36.1877,54200.0
2008-03-13 15:50:00,53.95,53.99,53.86,53.96,61200.0,36.2012,36.228,36.1408,36.2079,61200.0
2008-03-13 15:55:00,53.98,53.99,53.87,53.96,108000.0,36.2213,36.228,36.1475,36.2079,108000.0
2008-03-14 09:30:00,54.27,54.4,54.03,54.12,42100.0,36.4159,36.5031,36.2548,36.3152,42100.0
2008-03-14 09:35:00,54.13,54.48,53.95,54.25,19400.0,36.3219,36.5568,36.2012,36.4025,19400.0
2008-03-14 09:40:00,54.28,54.48,54.14,54.16,38100.0,36.4226,36.5568,36.3286,36.3421,38100.0
2008-03-14 09:45:00,54.19,54.21,53.34,53.48,34700.0,36.3622,36.3756,35.7918,35.8858,34700.0
2008-03-14 09:50:00,53.45,53.65,53.35,53.45,37100.0,35.8656,35.9998,35.7985,35.8656,37100.0
2008-03-14 09:55:00,53.46,53.47,52.8,52.81,47500.0,35.8724,35.8791,35.4295,35.4362,47500.0
2008-03-14 10:00:00,52.79,52.84,52.33,52.84,67400.0,35.4228,35.4563,35.1141,35.4563,67400.0
2008-03-14 10:05:00,52.88,53.37,52.74,53.36,50700.0,35.4832,35.812,35.3892,35.8053,50700.0
2008-03-14 10:10:00,53.36,53.36,52.73,53.05,47800.0,35.8053,35.8053,35.3825,35.5972,47800.0
2008-03-14 10:15:00,53.01,53.41,53.0,53.19,24400.0,35.5704,35.8388,35.5637,35.6912,24400.0
2008-03-14 10:20:00,53.18,53.32,52.78,53.31,46200.0,35.6845,35.7784,35.4161,35.7717,46200.0
2008-03-14 10:25:00,53.3,53.4,53.0,53.31,48900.0,35.765,35.8321,35.5637,35.7717,48900.0
2008-03-14 10:30:00,53.31,53.5,53.04,53.16,29100.0,35.7717,35.8992,35.5905,35.6711,29100.0
2008-03-14 10:35:00,53.17,53.26,52.9,52.93,17300.0,35.6778,35.7382,35.4966,35.5167,17300.0
2008-03-14 10:40:00,52.93,53.02,52.61,52.96,59800.0,35.5167,35.5771,35.302,35.5368,59800.0
2008-03-14 10:45:00,52.91,53.16,52.81,52.97,13700.0,35.5033,35.6711,35.4362,35.5436,13700.0
2008-03-14 10:50:00,52.94,53.2,52.92,53.17,28200.0,35.5234,35.6979,35.51,35.6778,28200.0
2008-03-14 10:55:00,53.19,53.3,53.08,53.12,27300.0,35.6912,35.765,35.6174,35.6442,27300.0
2008-03-14 11:00:00,53.11,53.3,53.08,53.2,29700.0,35.6375,35.765,35.6174,35.6979,29700.0
2008-03-14 11:05:00,53.2,53.31,53.16,53.24,21000.0,35.6979,35.7717,35.6711,35.7247,21000.0
2008-03-14 11:10:00,53.23,53.28,53.15,53.16,16100.0,35.718,35.7516,35.6643,35.6711,16100.0
2008-03-14 11:15:00,53.15,53.2,52.85,52.91,68600.0,35.6643,35.6979,35.463,35.5033,68600.0
2008-03-14 11:20:00,52.89,53.06,52.86,52.95,41400.0,35.4899,35.604,35.4697,35.5301,41400.0
2008-03-14 11:25:00,52.95,53.03,52.85,52.91,55400.0,35.5301,35.5838,35.463,35.5033,55400.0
2008-03-14 11:30:00,52.9,53.03,52.85,52.94,55800.0,35.4966,35.5838,35.463,35.5234,55800.0
2008-03-14 11:35:00,52.93,53.02,52.93,52.98,19500.0,35.5167,35.5771,35.5167,35.5503,19500.0
2008-03-14 11:40:00,53.03,53.03,52.91,52.96,31000.0,35.5838,35.5838,35.5033,35.5368,31000.0
2008-03-14 11:45:00,52.97,53.41,52.97,53.11,69400.0,35.5436,35.8388,35.5436,35.6375,69400.0
2008-03-14 11:50:00,53.12,53.12,52.95,53.02,41100.0,35.6442,35.6442,35.5301,35.5771,41100.0
2008-03-14 11:55:00,53.03,53.03,52.73,52.87,20500.0,35.5838,35.5838,35.3825,35.4765,20500.0
2008-03-14 12:00:00,52.9,52.92,52.85,52.9,10300.0,35.4966,35.51,35.463,35.4966,10300.0
2008-03-14 12:05:00,52.88,52.97,52.85,52.95,19300.0,35.4832,35.5436,35.463,35.5301,19300.0
2008-03-14 12:10:00,52.95,53.02,52.88,52.94,15500.0,35.5301,35.5771,35.4832,35.5234,15500.0
2008-03-14 12:15:00,52.95,52.97,52.86,52.95,31000.0,35.5301,35.5436,35.4697,35.5301,31000.0
2008-03-14 12:20:00,52.95,52.95,52.81,52.82,27700.0,35.5301,35.5301,35.4362,35.4429,27700.0
2008-03-14 12:25:00,52.82,52.95,52.73,52.73,44800.0,35.4429,35.5301,35.3825,35.3825,44800.0
2008-03-14 12:30:00,52.72,52.77,52.63,52.71,30300.0,35.3758,35.4094,35.3154,35.3691,30300.0
2008-03-14 12:35:00,52.72,52.76,52.64,52.66,25300.0,35.3758,35.4026,35.3221,35.3355,25300.0
2008-03-14 12:40:00,52.66,52.7,52.48,52.53,64900.0,35.3355,35.3624,35.2148,35.2483,64900.0
2008-03-14 12:45:00,52.53,52.7,52.52,52.69,54700.0,35.2483,35.3624,35.2416,35.3557,54700.0
2008-03-14 12:50:00,52.69,52.92,52.62,52.74,46500.0,35.3557,35.51,35.3087,35.3892,46500.0
2008-03-14 12:55:00,52.72,52.74,52.56,52.72,16800.0,35.3758,35.3892,35.2684,35.3758,16800.0
2008-03-14 13:00:00,52.72,52.76,52.54,52.55,42300.0,35.3758,35.4026,35.255,35.2617,42300.0
2008-03-14 13:05:00,52.57,52.72,52.5,52.68,41100.0,35.2752,35.3758,35.2282,35.349,41100.0
2008-03-14 13:10:00,52.69,52.72,52.59,52.6,28800.0,35.3557,35.3758,35.2886,35.2953,28800.0
2008-03-14 13:15:00,52.59,52.84,52.57,52.71,26500.0,35.2886,35.4563,35.2752,35.3691,26500.0
2008-03-14 13:20:00,52.68,52.71,52.58,52.7,17400.0,35.349,35.3691,35.2819,35.3624,17400.0
2008-03-14 13:25:00,52.69,52.79,52.64,52.73,16000.0,35.3557,35.4228,35.3221,35.3825,16000.0
2008-03-14 13:30:00,52.72,52.73,52.61,52.63,15800.0,35.3758,35.3825,35.302,35.3154,15800.0
2008-03-14 13:35:00,52.63,52.88,52.56,52.84,17800.0,35.3154,35.4832,35.2684,35.4563,17800.0
2008-03-14 13:40:00,52.84,52.84,52.66,52.74,16000.0,35.4563,35.4563,35.3355,35.3892,16000.0
2008-03-14 13:45:00,52.75,52.99,52.75,52.9,18300.0,35.3959,35.557,35.3959,35.4966,18300.0
2008-03-14 13:50:00,52.9,52.91,52.71,52.71,15200.0,35.4966,35.5033,35.3691,35.3691,15200.0
2008-03-14 13:55:00,52.71,52.85,52.6,52.64,25900.0,35.3691,35.463,35.2953,35.3221,25900.0
2008-03-14 14:00:00,52.62,52.74,52.58,52.71,46700.0,35.3087,35.3892,35.2819,35.3691,46700.0
2008-03-14 14:05:00,52.72,52.72,52.6,52.66,36100.0,35.3758,35.3758,35.2953,35.3355,36100.0
2008-03-14 14:10:00,52.65,52.66,52.42,52.49,39800.0,35.3288,35.3355,35.1745,35.2215,39800.0
2008-03-14 14:15:00,52.46,52.62,52.41,52.46,45800.0,35.2013,35.3087,35.1678,35.2013,45800.0
2008-03-14 14:20:00,52.47,52.52,52.4,52.45,28800.0,35.2081,35.2416,35.1611,35.1946,28800.0
2008-03-14 14:25:00,52.46,52.52,52.33,52.42,32400.0,35.2013,35.2416,35.1141,35.1745,32400.0
2008-03-14 14:30:00,52.42,52.46,52.3,52.36,47600.0,35.1745,35.2013,35.094,35.1342,47600.0
2008-03-14 14:35:00,52.36,52.36,52.21,52.23,49800.0,35.1342,35.1342,35.0336,35.047,49800.0
2008-03-14 14:40:00,52.24,52.73,52.23,52.61,96300.0,35.0537,35.3825,35.047,35.302,96300.0
2008-03-14 14:45:00,52.62,52.63,52.38,52.4,37900.0,35.3087,35.3154,35.1477,35.1611,37900.0
2008-03-14 14:50:00,52.4,52.58,52.4,52.56,41700.0,35.1611,35.2819,35.1611,35.2684,41700.0
2008-03-14 14:55:00,52.56,52.77,52.56,52.7,55500.0,35.2684,35.4094,35.2684,35.3624,55500.0
2008-03-14 15:00:00,52.68,52.78,52.62,52.64,38600.0,35.349,35.4161,35.3087,35.3221,38600.0
2008-03-14 15:05:00,52.62,52.68,52.54,52.68,20700.0,35.3087,35.349,35.255,35.349,20700.0
2008-03-14 15:10:00,52.66,52.88,52.61,52.82,44700.0,35.3355,35.4832,35.302,35.4429,44700.0
2008-03-14 15:15:00,52.83,53.24,52.83,53.17,70700.0,35.4496,35.7247,35.4496,35.6778,70700.0
2008-03-14 15:20:00,53.17,53.42,53.17,53.39,77100.0,35.6778,35.8455,35.6778,35.8254,77100.0
2008-03-14 15:25:00,53.38,53.64,53.37,53.45,81600.0,35.8187,35.9931,35.812,35.8656,81600.0
2008-03-14 15:30:00,53.46,53.47,52.82,52.89,151300.0,35.8724,35.8791,35.4429,35.4899,151300.0
2008-03-14 15:35:00,52.89,53.18,52.67,52.7,252000.0,35.4899,35.6845,35.3423,35.3624,252000.0
2008-03-14 15:40:00,52.7,52.76,52.48,52.6,225800.0,35.3624,35.4026,35.2148,35.2953,225800.0
2008-03-14 15:45:00,52.6,52.78,52.53,52.69,93000.0,35.2953,35.4161,35.2483,35.3557,93000.0
2008-03-14 15:50:00,52.69,52.96,52.65,52.88,119600.0,35.3557,35.5368,35.3288,35.4832,119600.0
2008-03-14 15:55:00,52.9,53.13,52.87,52.91,87400.0,35.4966,35.6509,35.4765,35.5033,87400.0
2008-03-17 09:30:00,51.51,52.57,51.51,52.47,79200.0,34.5639,35.2752,34.5639,35.2081,79200.0
2008-03-17 09:35:00,52.42,52.54,51.83,51.94,71200.0,35.1745,35.255,34.7786,34.8524,71200.0
2008-03-17 09:40:00,51.99,52.15,51.73,51.93,118300.0,34.886,34.9933,34.7115,34.8457,118300.0
2008-03-17 09:45:00,51.93,51.99,51.75,51.78,49800.0,34.8457,34.886,34.7249,34.7451,49800.0
2008-03-17 09:50:00,51.8,51.88,51.65,51.68,110000.0,34.7585,34.8122,34.6578,34.678,110000.0
2008-03-17 09:55:00,51.66,51.75,51.48,51.57,93100.0,34.6645,34.7249,34.5438,34.6041,93100.0
2008-03-17 10:00:00,51.6,51.89,51.57,51.8,50400.0,34.6243,34.8189,34.6041,34.7585,50400.0
2008-03-17 10:05:00,51.8,52.17,51.8,52.09,45800.0,34.7585,35.0067,34.7585,34.9531,45800.0
2008-03-17 10:10:00,52.07,52.09,51.89,51.95,45500.0,34.9396,34.9531,34.8189,34.8591,45500.0
2008-03-17 10:15:00,51.94,52.13,51.77,52.13,44500.0,34.8524,34.9799,34.7383,34.9799,44500.0
2008-03-17 10:20:00,52.13,52.36,52.12,52.27,42700.0,34.9799,35.1342,34.9732,35.0739,42700.0
2008-03-17 10:25:00,52.27,52.61,52.22,52.45,121300.0,35.0739,35.302,35.0403,35.1946,121300.0
2008-03-17 10:30:00,52.42,52.51,52.05,52.08,140300.0,35.1745,35.2349,34.9262,34.9464,140300.0
2008-03-17 10:35:00,52.07,52.12,52.03,52.05,167400.0,34.9396,34.9732,34.9128,34.9262,167400.0
2008-03-17 10:40:00,52.07,52.5,52.03,52.38,54200.0,34.9396,35.2282,34.9128,35.1477,54200.0
2008-03-17 10:45:00,52.37,52.6,52.28,52.41,73300.0,35.141,35.2953,35.0806,35.1678,73300.0
2008-03-17 10:50:00,52.42,52.72,52.4,52.5,71700.0,35.1745,35.3758,35.1611,35.2282,71700.0
2008-03-17 10:55:00,52.5,52.55,52.14,52.25,142000.0,35.2282,35.2617,34.9866,35.0604,142000.0
2008-03-17 11:00:00,52.27,52.37,52.07,52.07,82100.0,35.0739,35.141,34.9396,34.9396,82100.0
2008-03-17 11:05:00,52.06,52.28,51.99,52.13,157200.0,34.9329,35.0806,34.886,34.9799,157200.0
2008-03-17 11:10:00,52.15,52.21,52.05,52.09,94800.0,34.9933,35.0336,34.9262,34.9531,94800.0
2008-03-17 11:15:00,52.08,52.08,51.67,51.8,44900.0,34.9464,34.9464,34.6712,34.7585,44900.0
2008-03-17 11:20:00,51.81,51.97,51.77,51.88,41800.0,34.7652,34.8725,34.7383,34.8122,41800.0
2008-03-17 11:25:00,51.89,51.98,51.72,51.82,83500.0,34.8189,34.8793,34.7048,34.7719,83500.0
2008-03-17 11:30:00,51.83,52.0,51.8,51.95,44000.0,34.7786,34.8927,34.7585,34.8591,44000.0
2008-03-17 11:35:00,51.94,52.02,51.85,51.93,74800.0,34.8524,34.9061,34.792,34.8457,74800.0
2008-03-17 11:40:00,51.91,52.0,51.82,51.87,44700.0,34.8323,34.8927,34.7719,34.8054,44700.0
2008-03-17 11:45:00,51.89,52.06,51.87,51.99,73700.0,34.8189,34.9329,34.8054,34.886,73700.0
2008-03-17 11:50:00,51.99,52.03,51.92,51.92,33100.0,34.886,34.9128,34.839,34.839,33100.0
2008-03-17 11:55:00,51.93,51.96,51.83,51.94,45800.0,34.8457,34.8658,34.7786,34.8524,45800.0
2008-03-17 12:00:00,51.95,51.97,51.87,51.95,90900.0,34.8591,34.8725,34.8054,34.8591,90900.0
2008-03-17 12:05:00,51.94,51.97,51.78,51.9,62400.0,34.8524,34.8725,34.7451,34.8256,62400.0
2008-03-17 12:10:00,51.89,51.91,51.78,51.89,42400.0,34.8189,34.8323,34.7451,34.8189,42400.0
2008-03-17 12:15:00,51.88,51.9,51.75,51.79,59300.0,34.8122,34.8256,34.7249,34.7518,59300.0
2008-03-17 12:20:00,51.79,51.81,51.66,51.73,24200.0,34.7518,34.7652,34.6645,34.7115,24200.0
2008-03-17 12:25:00,51.73,51.81,51.69,51.8,19700.0,34.7115,34.7652,34.6847,34.7585,19700.0
2008-03-17 12:30:00,51.8,51.85,51.71,51.74,38300.0,34.7585,34.792,34.6981,34.7182,38300.0
2008-03-17 12:35:00,51.74,52.0,51.74,51.98,33900.0,34.7182,34.8927,34.7182,34.8793,33900.0
2008-03-17 12:40:00,51.99,52.02,51.79,51.82,65700.0,34.886,34.9061,34.7518,34.7719,65700.0
2008-03-17 12:45:00,51.82,52.07,51.82,51.94,65800.0,34.7719,34.9396,34.7719,34.8524,65800.0
2008-03-17 12:50:00,51.95,52.02,51.89,51.98,78100.0,34.8591,34.9061,34.8189,34.8793,78100.0
2008-03-17 12:55:00,51.97,52.07,51.97,52.05,40000.0,34.8725,34.9396,34.8725,34.9262,40000.0
2008-03-17 13:00:00,52.04,52.09,52.02,52.04,31300.0,34.9195,34.9531,34.9061,34.9195,31300.0
2008-03-17 13:05:00,52.04,52.05,51.87,51.9,46700.0,34.9195,34.9262,34.8054,34.8256,46700.0
2008-03-17 13:10:00,51.9,51.97,51.82,51.9,48400.0,34.8256,34.8725,34.7719,34.8256,48400.0
2008-03-17 13:15:00,51.9,52.0,51.77,51.83,31500.0,34.8256,34.8927,34.7383,34.7786,31500.0
2008-03-17 13:20:00,51.86,51.94,51.72,51.93,41300.0,34.7987,34.8524,34.7048,34.8457,41300.0
2008-03-17 13:25:00,51.95,51.96,51.75,51.9,25700.0,34.8591,34.8658,34.7249,34.8256,25700.0
2008-03-17 13:30:00,51.9,51.91,51.81,51.9,24300.0,34.8256,34.8323,34.7652,34.8256,24300.0
2008-03-17 13:35:00,51.89,51.89,51.72,51.79,32900.0,34.8189,34.8189,34.7048,34.7518,32900.0
2008-03-17 13:40:00,51.76,51.86,51.68,51.8,47100.0,34.7316,34.7987,34.678,34.7585,47100.0
2008-03-17 13:45:00,51.8,51.96,51.79,51.88,45600.0,34.7585,34.8658,34.7518,34.8122,45600.0
2008-03-17 13:50:00,51.89,52.07,51.83,52.01,26100.0,34.8189,34.9396,34.7786,34.8994,26100.0
2008-03-17 13:55:00,52.02,52.16,51.87,52.15,21700.0,34.9061,35.0,34.8054,34.9933,21700.0
2008-03-17 14:00:00,52.12,52.38,52.05,52.37,25900.0,34.9732,35.1477,34.9262,35.141,25900.0
2008-03-17 14:05:00,52.37,52.5,52.26,52.38,31100.0,35.141,35.2282,35.0671,35.1477,31100.0
2008-03-17 14:10:00,52.36,52.5,52.29,52.42,30000.0,35.1342,35.2282,35.0873,35.1745,30000.0
2008-03-17 14:15:00,52.42,52.56,52.39,52.46,41000.0,35.1745,35.2684,35.1544,35.2013,41000.0
2008-03-17 14:20:00,52.45,52.57,52.36,52.36,31300.0,35.1946,35.2752,35.1342,35.1342,31300.0
2008-03-17 14:25:00,52.36,52.36,52.22,52.25,24300.0,35.1342,35.1342,35.0403,35.0604,24300.0
2008-03-17 14:30:00,52.28,52.33,52.16,52.18,26600.0,35.0806,35.1141,35.0,35.0135,26600.0
2008-03-17 14:35:00,52.18,52.46,52.15,52.42,25700.0,35.0135,35.2013,34.9933,35.1745,25700.0
2008-03-17 14:40:00,52.41,52.57,52.35,52.47,36400.0,35.1678,35.2752,35.1275,35.2081,36400.0
2008-03-17 14:45:00,52.48,52.61,52.29,52.38,32600.0,35.2148,35.302,35.0873,35.1477,32600.0
2008-03-17 14:50:00,52.39,52.62,52.39,52.43,33200.0,35.1544,35.3087,35.1544,35.1812,33200.0
2008-03-17 14:55:00,52.44,52.76,52.43,52.55,46000.0,35.1879,35.4026,35.1812,35.2617,46000.0
2008-03-17 15:00:00,52.53,52.75,52.39,52.67,39400.0,35.2483,35.3959,35.1544,35.3423,39400.0
2008-03-17 15:05:00,52.68,52.89,52.66,52.72,59600.0,35.349,35.4899,35.3355,35.3758,59600.0
2008-03-17 15:10:00,52.73,52.76,52.6,52.73,42000.0,35.3825,35.4026,35.2953,35.3825,42000.0
2008-03-17 15:15:00,52.76,52.85,52.71,52.78,49400.0,35.4026,35.463,35.3691,35.4161,49400.0
2008-03-17 15:20:00,52.8,53.14,52.76,53.09,89100.0,35.4295,35.6576,35.4026,35.6241,89100.0
2008-03-17 15:25:00,53.1,53.15,52.98,53.01,64300.0,35.6308,35.6643,35.5503,35.5704,64300.0
2008-03-17 15:30:00,53.0,53.25,52.98,53.24,59200.0,35.5637,35.7314,35.5503,35.7247,59200.0
2008-03-17 15:35:00,53.24,53.39,53.19,53.25,104100.0,35.7247,35.8254,35.6912,35.7314,104100.0
2008-03-17 15:40:00,53.24,53.45,53.24,53.4,103400.0,35.7247,35.8656,35.7247,35.8321,103400.0
2008-03-17 15:45:00,53.4,53.57,53.33,53.55,125600.0,35.8321,35.9462,35.7851,35.9327,125600.0
2008-03-17 15:50:00,53.55,53.56,53.34,53.36,144600.0,35.9327,35.9395,35.7918,35.8053,144600.0
2008-03-17 15:55:00,53.36,53.37,52.96,52.98,225700.0,35.8053,35.812,35.5368,35.5503,225700.0
2008-03-18 09:30:00,53.53,54.47,53.53,54.14,122400.0,35.9193,36.5501,35.9193,36.3286,122400.0
2008-03-18 09:35:00,54.12,54.25,53.72,53.73,70500.0,36.3152,36.4025,36.0468,36.0535,70500.0
2008-03-18 09:40:00,53.73,53.91,53.6,53.91,81100.0,36.0535,36.1743,35.9663,36.1743,81100.0
2008-03-18 09:45:00,53.88,53.97,53.81,53.84,69600.0,36.1542,36.2146,36.1072,36.1273,69600.0
2008-03-18 09:50:00,53.84,53.97,53.84,53.93,54400.0,36.1273,36.2146,36.1273,36.1877,54400.0
2008-03-18 09:55:00,53.93,54.13,53.93,54.12,51500.0,36.1877,36.3219,36.1877,36.3152,51500.0
2008-03-18 10:00:00,54.12,54.2,53.95,54.0,65800.0,36.3152,36.3689,36.2012,36.2347,65800.0
2008-03-18 10:05:00,54.0,54.08,53.95,54.04,76100.0,36.2347,36.2884,36.2012,36.2615,76100.0
2008-03-18 10:10:00,54.04,54.13,53.92,53.95,55100.0,36.2615,36.3219,36.181,36.2012,55100.0
2008-03-18 10:15:00,53.94,54.04,53.88,53.93,34700.0,36.1944,36.2615,36.1542,36.1877,34700.0
2008-03-18 10:20:00,53.93,54.03,53.91,54.03,39700.0,36.1877,36.2548,36.1743,36.2548,39700.0
2008-03-18 10:25:00,54.03,54.1,54.03,54.07,23300.0,36.2548,36.3018,36.2548,36.2817,23300.0
2008-03-18 10:30:00,54.09,54.21,54.08,54.17,45600.0,36.2951,36.3756,36.2884,36.3488,45600.0
2008-03-18 10:35:00,54.17,54.39,54.17,54.39,39800.0,36.3488,36.4964,36.3488,36.4964,39800.0
2008-03-18 10:40:00,54.4,54.45,54.37,54.44,34400.0,36.5031,36.5367,36.483,36.5299,34400.0
2008-03-18 10:45:00,54.43,54.44,54.3,54.38,56300.0,36.5232,36.5299,36.436,36.4897,56300.0
2008-03-18 10:50:00,54.4,54.48,54.37,54.44,40800.0,36.5031,36.5568,36.483,36.5299,40800.0
2008-03-18 10:55:00,54.45,54.5,54.42,54.5,52500.0,36.5367,36.5702,36.5165,36.5702,52500.0
2008-03-18 11:00:00,54.49,54.63,54.48,54.62,37000.0,36.5635,36.6574,36.5568,36.6507,37000.0
2008-03-18 11:05:00,54.62,54.65,54.55,54.61,48800.0,36.6507,36.6709,36.6038,36.644,48800.0
2008-03-18 11:10:00,54.61,54.65,54.58,54.64,62400.0,36.644,36.6709,36.6239,36.6642,62400.0
2008-03-18 11:15:00,54.64,54.73,54.57,54.72,83300.0,36.6642,36.7245,36.6172,36.7178,83300.0
2008-03-18 11:20:00,54.72,54.89,54.71,54.86,62300.0,36.7178,36.8319,36.7111,36.8118,62300.0
2008-03-18 11:25:00,54.87,54.91,54.72,54.77,55200.0,36.8185,36.8453,36.7178,36.7514,55200.0
2008-03-18 11:30:00,54.78,54.91,54.78,54.84,74600.0,36.7581,36.8453,36.7581,36.7984,74600.0
2008-03-18 11:35:00,54.84,54.93,54.84,54.92,43300.0,36.7984,36.8587,36.7984,36.852,43300.0
2008-03-18 11:40:00,54.92,54.93,54.88,54.92,38900.0,36.852,36.8587,36.8252,36.852,38900.0
2008-03-18 11:45:00,54.91,55.0,54.91,55.0,37400.0,36.8453,36.9057,36.8453,36.9057,37400.0
2008-03-18 11:50:00,54.99,55.02,54.92,54.99,83300.0,36.899,36.9191,36.852,36.899,83300.0
2008-03-18 11:55:00,54.99,55.0,54.87,54.93,78800.0,36.899,36.9057,36.8185,36.8587,78800.0
2008-03-18 12:00:00,54.94,55.04,54.94,54.98,39200.0,36.8655,36.9326,36.8655,36.8923,39200.0
2008-03-18 12:05:00,55.0,55.1,54.99,55.04,69800.0,36.9057,36.9728,36.899,36.9326,69800.0
2008-03-18 12:10:00,55.05,55.09,54.96,54.99,59900.0,36.9393,36.9661,36.8789,36.899,59900.0
2008-03-18 12:15:00,54.99,55.09,54.97,55.0,97300.0,36.899,36.9661,36.8856,36.9057,97300.0
2008-03-18 12:20:00,55.0,55.01,54.98,55.0,20800.0,36.9057,36.9124,36.8923,36.9057,20800.0
2008-03-18 12:25:00,55.0,55.0,54.96,54.98,60600.0,36.9057,36.9057,36.8789,36.8923,60600.0
2008-03-18 12:30:00,54.98,55.03,54.98,55.03,38100.0,36.8923,36.9258,36.8923,36.9258,38100.0
2008-03-18 12:35:00,55.03,55.15,54.99,55.12,51200.0,36.9258,37.0064,36.899,36.9862,51200.0
2008-03-18 12:40:00,55.12,55.12,55.09,55.1,35100.0,36.9862,36.9862,36.9661,36.9728,35100.0
2008-03-18 12:45:00,55.08,55.11,55.03,55.03,29000.0,36.9594,36.9795,36.9258,36.9258,29000.0
2008-03-18 12:50:00,55.04,55.1,55.01,55.04,40400.0,36.9326,36.9728,36.9124,36.9326,40400.0
2008-03-18 12:55:00,55.04,55.08,54.99,55.0,73400.0,36.9326,36.9594,36.899,36.9057,73400.0
2008-03-18 13:00:00,55.0,55.05,54.98,55.04,40500.0,36.9057,36.9393,36.8923,36.9326,40500.0
2008-03-18 13:05:00,55.04,55.05,55.0,55.04,21800.0,36.9326,36.9393,36.9057,36.9326,21800.0
2008-03-18 13:10:00,55.03,55.06,55.01,55.05,47400.0,36.9258,36.946,36.9124,36.9393,47400.0
2008-03-18 13:15:00,55.05,55.09,55.03,55.07,47000.0,36.9393,36.9661,36.9258,36.9527,47000.0
2008-03-18 13:20:00,55.08,55.2,55.06,55.15,61300.0,36.9594,37.0399,36.946,37.0064,61300.0
2008-03-18 13:25:00,55.16,55.22,55.03,55.08,130500.0,37.0131,37.0533,36.9258,36.9594,130500.0
2008-03-18 13:30:00,55.09,55.2,55.08,55.1,37200.0,36.9661,37.0399,36.9594,36.9728,37200.0
2008-03-18 13:35:00,55.11,55.19,55.1,55.19,26300.0,36.9795,37.0332,36.9728,37.0332,26300.0
2008-03-18 13:40:00,55.18,55.2,55.15,55.19,47800.0,37.0265,37.0399,37.0064,37.0332,47800.0
2008-03-18 13:45:00,55.19,55.22,55.12,55.15,43700.0,37.0332,37.0533,36.9862,37.0064,43700.0
2008-03-18 13:50:00,55.15,55.21,55.13,55.19,26900.0,37.0064,37.0466,36.9929,37.0332,26900.0
2008-03-18 13:55:00,55.18,55.26,55.16,55.21,66700.0,37.0265,37.0802,37.0131,37.0466,66700.0
2008-03-18 14:00:00,55.21,55.21,55.14,55.17,45100.0,37.0466,37.0466,36.9997,37.0198,45100.0
2008-03-18 14:05:00,55.18,55.28,55.05,55.11,71100.0,37.0265,37.0936,36.9393,36.9795,71100.0
2008-03-18 14:10:00,55.11,55.22,54.81,54.81,50900.0,36.9795,37.0533,36.7782,36.7782,50900.0
2008-03-18 14:15:00,54.77,55.3,54.59,55.25,151900.0,36.7514,37.107,36.6306,37.0735,151900.0
2008-03-18 14:20:00,55.3,55.36,54.99,55.18,59500.0,37.107,37.1473,36.899,37.0265,59500.0
2008-03-18 14:25:00,55.19,55.2,54.76,54.9,89900.0,37.0332,37.0399,36.7447,36.8386,89900.0
2008-03-18 14:30:00,54.9,54.92,54.5,54.64,86700.0,36.8386,36.852,36.5702,36.6642,86700.0
2008-03-18 14:35:00,54.67,55.15,54.63,54.91,128800.0,36.6843,37.0064,36.6574,36.8453,128800.0
2008-03-18 14:40:00,54.89,55.1,54.81,54.97,80900.0,36.8319,36.9728,36.7782,36.8856,80900.0
2008-03-18 14:45:00,54.96,55.41,54.93,55.24,71000.0,36.8789,37.1808,36.8587,37.0668,71000.0
2008-03-18 14:50:00,55.24,55.58,55.19,55.58,71900.0,37.0668,37.2949,37.0332,37.2949,71900.0
2008-03-18 14:55:00,55.6,55.86,55.48,55.77,83900.0,37.3083,37.4828,37.2278,37.4224,83900.0
2008-03-18 15:00:00,55.8,55.94,55.65,55.89,87500.0,37.4425,37.5365,37.3419,37.5029,87500.0
2008-03-18 15:05:00,55.9,55.93,55.75,55.89,113400.0,37.5096,37.5298,37.409,37.5029,113400.0
2008-03-18 15:10:00,55.88,55.98,55.74,55.84,116500.0,37.4962,37.5633,37.4023,37.4694,116500.0
2008-03-18 15:15:00,55.85,55.94,55.71,55.84,60600.0,37.4761,37.5365,37.3821,37.4694,60600.0
2008-03-18 15:20:00,55.85,56.24,55.83,56.11,137700.0,37.4761,37.7378,37.4627,37.6505,137700.0
2008-03-18 15:25:00,56.11,56.24,56.07,56.1,162800.0,37.6505,37.7378,37.6237,37.6438,162800.0
2008-03-18 15:30:00,56.1,56.34,56.07,56.29,135400.0,37.6438,37.8049,37.6237,37.7713,135400.0
2008-03-18 15:35:00,56.29,56.53,56.25,56.5,167700.0,37.7713,37.9324,37.7445,37.9122,167700.0
2008-03-18 15:40:00,56.51,56.77,56.5,56.66,283400.0,37.9189,38.0934,37.9122,38.0196,283400.0
2008-03-18 15:45:00,56.65,56.68,56.56,56.64,225400.0,38.0129,38.033,37.9525,38.0062,225400.0
2008-03-18 15:50:00,56.63,56.92,56.62,56.87,218400.0,37.9995,38.1941,37.9928,38.1605,218400.0
2008-03-18 15:55:00,56.88,56.96,56.72,56.82,262300.0,38.1672,38.2209,38.0599,38.127,262300.0
2008-03-19 09:30:00,56.17,56.96,56.17,56.77,72600.0,37.6908,38.2209,37.6908,38.0934,72600.0
2008-03-19 09:35:00,56.74,56.79,56.33,56.51,81500.0,38.0733,38.1068,37.7982,37.9189,81500.0
2008-03-19 09:40:00,56.51,56.82,56.5,56.79,85100.0,37.9189,38.127,37.9122,38.1068,85100.0
2008-03-19 09:45:00,56.79,56.83,56.56,56.56,76400.0,38.1068,38.1337,37.9525,37.9525,76400.0
2008-03-19 09:50:00,56.54,56.58,56.28,56.32,169600.0,37.9391,37.9659,37.7646,37.7915,169600.0
2008-03-19 09:55:00,56.33,56.33,55.89,55.97,81500.0,37.7982,37.7982,37.5029,37.5566,81500.0
2008-03-19 10:00:00,55.97,56.22,55.95,56.14,126500.0,37.5566,37.7244,37.5432,37.6707,126500.0
2008-03-19 10:05:00,56.15,56.15,55.62,55.63,138900.0,37.6774,37.6774,37.3217,37.3285,138900.0
2008-03-19 10:10:00,55.67,55.74,55.18,55.21,206300.0,37.3553,37.4023,37.0265,37.0466,206300.0
2008-03-19 10:15:00,55.23,55.34,55.16,55.32,60400.0,37.06,37.1339,37.0131,37.1204,60400.0
2008-03-19 10:20:00,55.32,55.43,55.25,55.37,69000.0,37.1204,37.1943,37.0735,37.154,69000.0
2008-03-19 10:25:00,55.38,55.39,55.16,55.19,100600.0,37.1607,37.1674,37.0131,37.0332,100600.0
2008-03-19 10:30:00,55.18,55.18,54.87,54.93,84300.0,37.0265,37.0265,36.8185,36.8587,84300.0
2008-03-19 10:35:00,54.95,54.95,54.69,54.73,80100.0,36.8722,36.8722,36.6977,36.7245,80100.0
2008-03-19 10:40:00,54.74,54.76,54.66,54.69,90300.0,36.7313,36.7447,36.6776,36.6977,90300.0
2008-03-19 10:45:00,54.67,54.69,54.46,54.69,186500.0,36.6843,36.6977,36.5434,36.6977,186500.0
2008-03-19 10:50:00,54.68,54.96,54.67,54.91,64500.0,36.691,36.8789,36.6843,36.8453,64500.0
2008-03-19 10:55:00,54.91,54.91,54.66,54.67,57300.0,36.8453,36.8453,36.6776,36.6843,57300.0
2008-03-19 11:00:00,54.71,54.82,54.54,54.82,84000.0,36.7111,36.7849,36.597,36.7849,84000.0
2008-03-19 11:05:00,54.82,55.02,54.64,54.84,101700.0,36.7849,36.9191,36.6642,36.7984,101700.0
2008-03-19 11:10:00,54.84,54.86,54.78,54.82,41200.0,36.7984,36.8118,36.7581,36.7849,41200.0
2008-03-19 11:15:00,54.81,54.83,54.66,54.79,73400.0,36.7782,36.7916,36.6776,36.7648,73400.0
2008-03-19 11:20:00,54.81,54.85,54.73,54.8,48300.0,36.7782,36.8051,36.7245,36.7715,48300.0
2008-03-19 11:25:00,54.8,54.87,54.73,54.78,92600.0,36.7715,36.8185,36.7245,36.7581,92600.0
2008-03-19 11:30:00,54.78,55.09,54.61,55.07,190700.0,36.7581,36.9661,36.644,36.9527,190700.0
2008-03-19 11:35:00,55.06,55.12,54.95,54.97,123200.0,36.946,36.9862,36.8722,36.8856,123200.0
2008-03-19 11:40:00,54.98,55.01,54.96,54.97,50700.0,36.8923,36.9124,36.8789,36.8856,50700.0
2008-03-19 11:45:00,54.97,54.97,54.69,54.74,53100.0,36.8856,36.8856,36.6977,36.7313,53100.0
2008-03-19 11:50:00,54.74,54.75,54.68,54.72,62200.0,36.7313,36.738,36.691,36.7178,62200.0
2008-03-19 11:55:00,54.71,54.74,54.51,54.56,52100.0,36.7111,36.7313,36.5769,36.6105,52100.0
2008-03-19 12:00:00,54.54,54.61,54.29,54.3,45700.0,36.597,36.644,36.4293,36.436,45700.0
2008-03-19 12:05:00,54.31,54.42,54.27,54.42,33400.0,36.4427,36.5165,36.4159,36.5165,33400.0
2008-03-19 12:10:00,54.41,54.5,54.25,54.25,38700.0,36.5098,36.5702,36.4025,36.4025,38700.0
2008-03-19 12:15:00,54.25,54.26,54.11,54.22,41200.0,36.4025,36.4092,36.3085,36.3823,41200.0
2008-03-19 12:20:00,54.21,54.21,53.9,53.94,59700.0,36.3756,36.3756,36.1676,36.1944,59700.0
2008-03-19 12:25:00,53.93,54.0,53.89,53.97,42800.0,36.1877,36.2347,36.1609,36.2146,42800.0
2008-03-19 12:30:00,53.97,54.03,53.9,53.9,55300.0,36.2146,36.2548,36.1676,36.1676,55300.0
2008-03-19 12:35:00,53.9,54.13,53.84,53.9,55800.0,36.1676,36.3219,36.1273,36.1676,55800.0
2008-03-19 12:40:00,53.89,53.89,53.51,53.59,86500.0,36.1609,36.1609,35.9059,35.9596,86500.0
2008-03-19 12:45:00,53.59,53.83,53.59,53.71,52900.0,35.9596,36.1206,35.9596,36.0401,52900.0
2008-03-19 12:50:00,53.71,53.74,53.66,53.68,59700.0,36.0401,36.0602,36.0066,36.02,59700.0
2008-03-19 12:55:00,53.67,53.7,53.53,53.54,39300.0,36.0133,36.0334,35.9193,35.926,39300.0
2008-03-19 13:00:00,53.55,53.6,53.46,53.6,65400.0,35.9327,35.9663,35.8724,35.9663,65400.0
2008-03-19 13:05:00,53.61,53.98,53.58,53.95,75600.0,35.973,36.2213,35.9529,36.2012,75600.0
2008-03-19 13:10:00,53.95,53.95,53.75,53.78,59500.0,36.2012,36.2012,36.0669,36.0871,59500.0
2008-03-19 13:15:00,53.77,53.88,53.67,53.8,79100.0,36.0804,36.1542,36.0133,36.1005,79100.0
2008-03-19 13:20:00,53.8,54.0,53.77,53.8,67100.0,36.1005,36.2347,36.0804,36.1005,67100.0
2008-03-19 13:25:00,53.81,53.81,53.33,53.33,97900.0,36.1072,36.1072,35.7851,35.7851,97900.0
2008-03-19 13:30:00,53.33,53.48,53.24,53.3,47800.0,35.7851,35.8858,35.7247,35.765,47800.0
2008-03-19 13:35:00,53.32,53.32,53.09,53.19,48900.0,35.7784,35.7784,35.6241,35.6912,48900.0
2008-03-19 13:40:00,53.18,53.2,53.01,53.04,65600.0,35.6845,35.6979,35.5704,35.5905,65600.0
2008-03-19 13:45:00,53.03,53.06,53.0,53.03,33800.0,35.5838,35.604,35.5637,35.5838,33800.0
2008-03-19 13:50:00,53.01,53.04,52.71,52.97,110000.0,35.5704,35.5905,35.3691,35.5436,110000.0
2008-03-19 13:55:00,52.96,53.12,52.93,53.04,48000.0,35.5368,35.6442,35.5167,35.5905,48000.0
2008-03-19 14:00:00,53.05,53.1,52.81,52.84,61700.0,35.5972,35.6308,35.4362,35.4563,61700.0
2008-03-19 14:05:00,52.84,52.91,52.74,52.91,51000.0,35.4563,35.5033,35.3892,35.5033,51000.0
2008-03-19 14:10:00,52.9,53.07,52.88,53.07,77200.0,35.4966,35.6107,35.4832,35.6107,77200.0
2008-03-19 14:15:00,53.08,53.08,52.8,52.87,77700.0,35.6174,35.6174,35.4295,35.4765,77700.0
2008-03-19 14:20:00,52.88,53.09,52.84,53.01,80800.0,35.4832,35.6241,35.4563,35.5704,80800.0
2008-03-19 14:25:00,53.0,53.03,52.86,52.91,67700.0,35.5637,35.5838,35.4697,35.5033,67700.0
2008-03-19 14:30:00,52.93,52.99,52.81,52.87,48200.0,35.5167,35.557,35.4362,35.4765,48200.0
2008-03-19 14:35:00,52.89,53.05,52.79,52.85,93800.0,35.4899,35.5972,35.4228,35.463,93800.0
2008-03-19 14:40:00,52.84,53.04,52.8,52.97,78400.0,35.4563,35.5905,35.4295,35.5436,78400.0
2008-03-19 14:45:00,52.97,53.06,52.88,52.89,92600.0,35.5436,35.604,35.4832,35.4899,92600.0
2008-03-19 14:50:00,52.92,53.18,52.9,53.18,66600.0,35.51,35.6845,35.4966,35.6845,66600.0
2008-03-19 14:55:00,53.18,53.42,53.17,53.4,65700.0,35.6845,35.8455,35.6778,35.8321,65700.0
2008-03-19 15:00:00,53.4,53.41,53.03,53.1,81000.0,35.8321,35.8388,35.5838,35.6308,81000.0
2008-03-19 15:05:00,53.1,53.25,53.1,53.21,64000.0,35.6308,35.7314,35.6308,35.7046,64000.0
2008-03-19 15:10:00,53.23,53.25,53.01,53.01,47500.0,35.718,35.7314,35.5704,35.5704,47500.0
2008-03-19 15:15:00,53.0,53.03,52.92,52.96,106700.0,35.5637,35.5838,35.51,35.5368,106700.0
2008-03-19 15:20:00,52.97,53.03,52.75,52.75,110000.0,35.5436,35.5838,35.3959,35.3959,110000.0
2008-03-19 15:25:00,52.75,52.75,52.54,52.66,220000.0,35.3959,35.3959,35.255,35.3355,220000.0
2008-03-19 15:30:00,52.67,52.83,52.65,52.66,136700.0,35.3423,35.4496,35.3288,35.3355,136700.0
2008-03-19 15:35:00,52.67,52.67,52.35,52.37,148200.0,35.3423,35.3423,35.1275,35.141,148200.0
2008-03-19 15:40:00,52.37,52.76,52.24,52.68,264800.0,35.141,35.4026,35.0537,35.349,264800.0
2008-03-19 15:45:00,52.68,52.93,52.58,52.8,168800.0,35.349,35.5167,35.2819,35.4295,168800.0
2008-03-19 15:50:00,52.78,52.8,52.54,52.56,153400.0,35.4161,35.4295,35.255,35.2684,153400.0
2008-03-19 15:55:00,52.56,52.63,52.42,52.42,175400.0,35.2684,35.3154,35.1745,35.1745,175400.0
2008-03-20 09:30:00,52.64,52.64,52.19,52.21,478400.0,35.3221,35.3221,35.0202,35.0336,478400.0
2008-03-20 09:35:00,52.22,52.26,51.86,52.05,72700.0,35.0403,35.0671,34.7987,34.9262,72700.0
2008-03-20 09:40:00,52.06,52.08,51.4,51.45,93800.0,34.9329,34.9464,34.4901,34.5236,93800.0
2008-03-20 09:45:00,51.43,51.44,51.14,51.37,82900.0,34.5102,34.5169,34.3156,34.4699,82900.0
2008-03-20 09:50:00,51.36,51.67,51.33,51.63,110100.0,34.4632,34.6712,34.4431,34.6444,110100.0
2008-03-20 09:55:00,51.63,52.12,51.59,52.01,87600.0,34.6444,34.9732,34.6176,34.8994,87600.0
2008-03-20 10:00:00,51.99,52.31,51.92,52.13,119300.0,34.886,35.1007,34.839,34.9799,119300.0
2008-03-20 10:05:00,52.13,52.15,51.97,52.03,66300.0,34.9799,34.9933,34.8725,34.9128,66300.0
2008-03-20 10:10:00,52.03,52.1,51.96,52.01,42000.0,34.9128,34.9598,34.8658,34.8994,42000.0
2008-03-20 10:15:00,52.01,52.26,52.01,52.05,73100.0,34.8994,35.0671,34.8994,34.9262,73100.0
2008-03-20 10:20:00,52.05,52.33,52.05,52.19,68600.0,34.9262,35.1141,34.9262,35.0202,68600.0
2008-03-20 10:25:00,52.19,52.26,51.94,52.2,60800.0,35.0202,35.0671,34.8524,35.0269,60800.0
2008-03-20 10:30:00,52.2,52.52,52.04,52.49,54800.0,35.0269,35.2416,34.9195,35.2215,54800.0
2008-03-20 10:35:00,52.52,52.52,52.32,52.45,42800.0,35.2416,35.2416,35.1074,35.1946,42800.0
2008-03-20 10:40:00,52.47,52.53,52.36,52.47,53100.0,35.2081,35.2483,35.1342,35.2081,53100.0
2008-03-20 10:45:00,52.49,52.69,52.47,52.64,51700.0,35.2215,35.3557,35.2081,35.3221,51700.0
2008-03-20 10:50:00,52.65,52.72,52.63,52.7,117600.0,35.3288,35.3758,35.3154,35.3624,117600.0
2008-03-20 10:55:00,52.7,52.89,52.67,52.89,63100.0,35.3624,35.4899,35.3423,35.4899,63100.0
2008-03-20 11:00:00,52.88,52.88,52.67,52.73,71000.0,35.4832,35.4832,35.3423,35.3825,71000.0
2008-03-20 11:05:00,52.73,52.83,52.7,52.83,44600.0,35.3825,35.4496,35.3624,35.4496,44600.0
2008-03-20 11:10:00,52.83,52.83,52.66,52.8,54100.0,35.4496,35.4496,35.3355,35.4295,54100.0
2008-03-20 11:15:00,52.8,52.87,52.74,52.78,57600.0,35.4295,35.4765,35.3892,35.4161,57600.0
2008-03-20 11:20:00,52.78,52.91,52.7,52.89,46100.0,35.4161,35.5033,35.3624,35.4899,46100.0
2008-03-20 11:25:00,52.89,52.91,52.82,52.82,34200.0,35.4899,35.5033,35.4429,35.4429,34200.0
2008-03-20 11:30:00,52.84,52.84,52.7,52.72,24900.0,35.4563,35.4563,35.3624,35.3758,24900.0
2008-03-20 11:35:00,52.72,52.72,52.63,52.67,19300.0,35.3758,35.3758,35.3154,35.3423,19300.0
2008-03-20 11:40:00,52.66,52.69,52.61,52.68,42900.0,35.3355,35.3557,35.302,35.349,42900.0
2008-03-20 11:45:00,52.68,52.71,52.46,52.57,48100.0,35.349,35.3691,35.2013,35.2752,48100.0
2008-03-20 11:50:00,52.54,52.73,52.48,52.72,31900.0,35.255,35.3825,35.2148,35.3758,31900.0
2008-03-20 11:55:00,52.7,52.73,52.65,52.65,22200.0,35.3624,35.3825,35.3288,35.3288,22200.0
2008-03-20 12:00:00,52.67,52.8,52.59,52.7,64200.0,35.3423,35.4295,35.2886,35.3624,64200.0
2008-03-20 12:05:00,52.7,52.97,52.65,52.7,51900.0,35.3624,35.5436,35.3288,35.3624,51900.0
2008-03-20 12:10:00,52.7,52.71,52.64,52.68,30600.0,35.3624,35.3691,35.3221,35.349,30600.0
2008-03-20 12:15:00,52.67,52.82,52.66,52.79,46300.0,35.3423,35.4429,35.3355,35.4228,46300.0
2008-03-20 12:20:00,52.76,52.82,52.66,52.66,16900.0,35.4026,35.4429,35.3355,35.3355,16900.0
2008-03-20 12:25:00,52.66,52.73,52.62,52.65,16400.0,35.3355,35.3825,35.3087,35.3288,16400.0
2008-03-20 12:30:00,52.65,52.68,52.48,52.5,36300.0,35.3288,35.349,35.2148,35.2282,36300.0
2008-03-20 12:35:00,52.5,52.56,52.33,52.55,49400.0,35.2282,35.2684,35.1141,35.2617,49400.0
2008-03-20 12:40:00,52.55,52.69,52.53,52.55,31000.0,35.2617,35.3557,35.2483,35.2617,31000.0
2008-03-20 12:45:00,52.56,52.63,52.51,52.61,45700.0,35.2684,35.3154,35.2349,35.302,45700.0
2008-03-20 12:50:00,52.62,52.67,52.6,52.67,33800.0,35.3087,35.3423,35.2953,35.3423,33800.0
2008-03-20 12:55:00,52.65,52.75,52.57,52.59,36700.0,35.3288,35.3959,35.2752,35.2886,36700.0
2008-03-20 13:00:00,52.59,52.7,52.57,52.65,27900.0,35.2886,35.3624,35.2752,35.3288,27900.0
2008-03-20 13:05:00,52.65,52.65,52.57,52.62,17100.0,35.3288,35.3288,35.2752,35.3087,17100.0
2008-03-20 13:10:00,52.61,52.65,52.54,52.63,9800.0,35.302,35.3288,35.255,35.3154,9800.0
2008-03-20 13:15:00,52.63,52.63,52.52,52.59,13200.0,35.3154,35.3154,35.2416,35.2886,13200.0
2008-03-20 13:20:00,52.6,52.66,52.59,52.65,13400.0,35.2953,35.3355,35.2886,35.3288,13400.0
2008-03-20 13:25:00,52.64,52.72,52.63,52.63,17000.0,35.3221,35.3758,35.3154,35.3154,17000.0
2008-03-20 13:30:00,52.63,52.81,52.6,52.77,37500.0,35.3154,35.4362,35.2953,35.4094,37500.0
2008-03-20 13:35:00,52.77,52.88,52.75,52.82,23800.0,35.4094,35.4832,35.3959,35.4429,23800.0
2008-03-20 13:40:00,52.81,52.88,52.75,52.88,13800.0,35.4362,35.4832,35.3959,35.4832,13800.0
2008-03-20 13:45:00,52.88,52.93,52.78,52.8,26200.0,35.4832,35.5167,35.4161,35.4295,26200.0
2008-03-20 13:50:00,52.81,52.9,52.75,52.85,41800.0,35.4362,35.4966,35.3959,35.463,41800.0
2008-03-20 13:55:00,52.85,52.92,52.76,52.8,63000.0,35.463,35.51,35.4026,35.4295,63000.0
2008-03-20 14:00:00,52.8,52.98,52.8,52.92,55700.0,35.4295,35.5503,35.4295,35.51,55700.0
2008-03-20 14:05:00,52.91,52.99,52.79,52.79,61600.0,35.5033,35.557,35.4228,35.4228,61600.0
2008-03-20 14:10:00,52.81,52.84,52.64,52.7,43800.0,35.4362,35.4563,35.3221,35.3624,43800.0
2008-03-20 14:15:00,52.71,52.82,52.57,52.61,27200.0,35.3691,35.4429,35.2752,35.302,27200.0
2008-03-20 14:20:00,52.6,52.7,52.59,52.67,18100.0,35.2953,35.3624,35.2886,35.3423,18100.0
2008-03-20 14:25:00,52.67,52.71,52.61,52.7,25600.0,35.3423,35.3691,35.302,35.3624,25600.0
2008-03-20 14:30:00,52.69,52.85,52.69,52.84,33900.0,35.3557,35.463,35.3557,35.4563,33900.0
2008-03-20 14:35:00,52.84,53.02,52.81,53.0,79300.0,35.4563,35.5771,35.4362,35.5637,79300.0
2008-03-20 14:40:00,53.0,53.03,52.93,53.0,56600.0,35.5637,35.5838,35.5167,35.5637,56600.0
2008-03-20 14:45:00,52.99,53.1,52.97,53.09,48600.0,35.557,35.6308,35.5436,35.6241,48600.0
2008-03-20 14:50:00,53.07,53.3,53.01,53.3,83700.0,35.6107,35.765,35.5704,35.765,83700.0
2008-03-20 14:55:00,53.3,53.4,53.18,53.34,157200.0,35.765,35.8321,35.6845,35.7918,157200.0
2008-03-20 15:00:00,53.35,53.51,53.31,53.36,74700.0,35.7985,35.9059,35.7717,35.8053,74700.0
2008-03-20 15:05:00,53.36,53.38,53.15,53.21,28500.0,35.8053,35.8187,35.6643,35.7046,28500.0
2008-03-20 15:10:00,53.23,53.32,53.22,53.28,32300.0,35.718,35.7784,35.7113,35.7516,32300.0
2008-03-20 15:15:00,53.29,53.3,53.21,53.28,31000.0,35.7583,35.765,35.7046,35.7516,31000.0
2008-03-20 15:20:00,53.27,53.37,53.25,53.29,42200.0,35.7449,35.812,35.7314,35.7583,42200.0
2008-03-20 15:25:00,53.32,53.32,52.97,53.02,45800.0,35.7784,35.7784,35.5436,35.5771,45800.0
2008-03-20 15:30:00,53.02,53.15,52.98,53.06,50400.0,35.5771,35.6643,35.5503,35.604,50400.0
2008-03-20 15:35:00,53.08,53.08,52.91,52.95,40500.0,35.6174,35.6174,35.5033,35.5301,40500.0
2008-03-20 15:40:00,52.96,53.08,52.87,53.0,44500.0,35.5368,35.6174,35.4765,35.5637,44500.0
2008-03-20 15:45:00,52.98,53.13,52.96,53.01,46700.0,35.5503,35.6509,35.5368,35.5704,46700.0
2008-03-20 15:50:00,53.02,53.25,53.0,53.22,58500.0,35.5771,35.7314,35.5637,35.7113,58500.0
2008-03-20 15:55:00,53.21,53.22,52.41,53.1,87100.0,35.7046,35.7113,35.1678,35.6308,87100.0
2008-03-24 09:30:00,53.39,53.75,53.36,53.75,34200.0,35.8254,36.0669,35.8053,36.0669,34200.0
2008-03-24 09:35:00,53.72,53.95,53.55,53.95,24100.0,36.0468,36.2012,35.9327,36.2012,24100.0
2008-03-24 09:40:00,53.95,54.0,53.75,53.78,29000.0,36.2012,36.2347,36.0669,36.0871,29000.0
2008-03-24 09:45:00,53.82,53.86,53.75,53.84,23100.0,36.1139,36.1408,36.0669,36.1273,23100.0
2008-03-24 09:50:00,53.85,54.2,53.85,54.1,35500.0,36.1341,36.3689,36.1341,36.3018,35500.0
2008-03-24 09:55:00,54.1,54.1,53.99,54.08,15400.0,36.3018,36.3018,36.228,36.2884,15400.0
2008-03-24 10:00:00,54.08,54.4,54.08,54.39,36600.0,36.2884,36.5031,36.2884,36.4964,36600.0
2008-03-24 10:05:00,54.3,54.47,54.19,54.39,33800.0,36.436,36.5501,36.3622,36.4964,33800.0
2008-03-24 10:10:00,54.39,54.58,54.37,54.56,23100.0,36.4964,36.6239,36.483,36.6105,23100.0
2008-03-24 10:15:00,54.53,54.57,54.37,54.52,35500.0,36.5903,36.6172,36.483,36.5836,35500.0
2008-03-24 10:20:00,54.51,54.72,54.48,54.71,63700.0,36.5769,36.7178,36.5568,36.7111,63700.0
2008-03-24 10:25:00,54.71,54.88,54.7,54.81,33400.0,36.7111,36.8252,36.7044,36.7782,33400.0
2008-03-24 10:30:00,54.83,54.88,54.61,54.63,36600.0,36.7916,36.8252,36.644,36.6574,36600.0
2008-03-24 10:35:00,54.64,54.76,54.61,54.64,21600.0,36.6642,36.7447,36.644,36.6642,21600.0
2008-03-24 10:40:00,54.69,54.77,54.64,54.66,19400.0,36.6977,36.7514,36.6642,36.6776,19400.0
2008-03-24 10:45:00,54.69,54.77,54.64,54.7,32800.0,36.6977,36.7514,36.6642,36.7044,32800.0
2008-03-24 10:50:00,54.7,54.7,54.54,54.54,25500.0,36.7044,36.7044,36.597,36.597,25500.0
2008-03-24 10:55:00,54.57,54.66,54.53,54.65,18400.0,36.6172,36.6776,36.5903,36.6709,18400.0
2008-03-24 11:00:00,54.66,54.71,54.53,54.53,13600.0,36.6776,36.7111,36.5903,36.5903,13600.0
2008-03-24 11:05:00,54.54,54.59,54.43,54.43,19700.0,36.597,36.6306,36.5232,36.5232,19700.0
2008-03-24 11:10:00,54.44,54.61,54.43,54.58,19200.0,36.5299,36.644,36.5232,36.6239,19200.0
2008-03-24 11:15:00,54.6,54.66,54.57,54.59,14500.0,36.6373,36.6776,36.6172,36.6306,14500.0
2008-03-24 11:20:00,54.59,54.72,54.59,54.71,10900.0,36.6306,36.7178,36.6306,36.7111,10900.0
2008-03-24 11:25:00,54.72,54.84,54.7,54.7,25600.0,36.7178,36.7984,36.7044,36.7044,25600.0
2008-03-24 11:30:00,54.72,54.78,54.65,54.7,20200.0,36.7178,36.7581,36.6709,36.7044,20200.0
2008-03-24 11:35:00,54.7,54.77,54.66,54.75,12900.0,36.7044,36.7514,36.6776,36.738,12900.0
2008-03-24 11:40:00,54.77,54.88,54.73,54.75,17400.0,36.7514,36.8252,36.7245,36.738,17400.0
2008-03-24 11:45:00,54.76,54.81,54.66,54.66,15900.0,36.7447,36.7782,36.6776,36.6776,15900.0
2008-03-24 11:50:00,54.67,54.73,54.66,54.7,13400.0,36.6843,36.7245,36.6776,36.7044,13400.0
2008-03-24 11:55:00,54.71,54.75,54.6,54.75,18400.0,36.7111,36.738,36.6373,36.738,18400.0
2008-03-24 12:00:00,54.75,54.78,54.72,54.74,16100.0,36.738,36.7581,36.7178,36.7313,16100.0
2008-03-24 12:05:00,54.75,54.76,54.67,54.67,20000.0,36.738,36.7447,36.6843,36.6843,20000.0
2008-03-24 12:10:00,54.66,54.69,54.57,54.6,21700.0,36.6776,36.6977,36.6172,36.6373,21700.0
2008-03-24 12:15:00,54.61,54.68,54.58,54.65,22500.0,36.644,36.691,36.6239,36.6709,22500.0
2008-03-24 12:20:00,54.65,54.67,54.6,54.64,12800.0,36.6709,36.6843,36.6373,36.6642,12800.0
2008-03-24 12:25:00,54.64,54.65,54.54,54.57,17900.0,36.6642,36.6709,36.597,36.6172,17900.0
2008-03-24 12:30:00,54.57,54.66,54.57,54.63,13400.0,36.6172,36.6776,36.6172,36.6574,13400.0
2008-03-24 12:35:00,54.65,54.67,54.55,54.67,12900.0,36.6709,36.6843,36.6038,36.6843,12900.0
2008-03-24 12:40:00,54.67,54.68,54.61,54.66,9900.0,36.6843,36.691,36.644,36.6776,9900.0
2008-03-24 12:45:00,54.66,54.71,54.59,54.59,16900.0,36.6776,36.7111,36.6306,36.6306,16900.0
2008-03-24 12:50:00,54.61,54.78,54.61,54.61,16000.0,36.644,36.7581,36.644,36.644,16000.0
2008-03-24 12:55:00,54.63,54.66,54.59,54.61,13000.0,36.6574,36.6776,36.6306,36.644,13000.0
2008-03-24 13:00:00,54.62,54.63,54.53,54.58,9000.0,36.6507,36.6574,36.5903,36.6239,9000.0
2008-03-24 13:05:00,54.58,54.64,54.53,54.56,10500.0,36.6239,36.6642,36.5903,36.6105,10500.0
2008-03-24 13:10:00,54.59,54.6,54.56,54.57,7000.0,36.6306,36.6373,36.6105,36.6172,7000.0
2008-03-24 13:15:00,54.58,54.65,54.51,54.56,19500.0,36.6239,36.6709,36.5769,36.6105,19500.0
2008-03-24 13:20:00,54.56,54.65,54.56,54.61,9700.0,36.6105,36.6709,36.6105,36.644,9700.0
2008-03-24 13:25:00,54.62,54.65,54.59,54.61,9300.0,36.6507,36.6709,36.6306,36.644,9300.0
2008-03-24 13:30:00,54.62,54.66,54.6,54.63,7800.0,36.6507,36.6776,36.6373,36.6574,7800.0
2008-03-24 13:35:00,54.63,54.64,54.6,54.61,13400.0,36.6574,36.6642,36.6373,36.644,13400.0
2008-03-24 13:40:00,54.61,54.65,54.56,54.56,10700.0,36.644,36.6709,36.6105,36.6105,10700.0
2008-03-24 13:45:00,54.58,54.63,54.57,54.62,10100.0,36.6239,36.6574,36.6172,36.6507,10100.0
2008-03-24 13:50:00,54.63,54.71,54.63,54.67,9700.0,36.6574,36.7111,36.6574,36.6843,9700.0
2008-03-24 13:55:00,54.69,54.69,54.62,54.68,17000.0,36.6977,36.6977,36.6507,36.691,17000.0
2008-03-24 14:00:00,54.69,54.7,54.51,54.52,20600.0,36.6977,36.7044,36.5769,36.5836,20600.0
2008-03-24 14:05:00,54.53,54.53,54.43,54.43,14100.0,36.5903,36.5903,36.5232,36.5232,14100.0
2008-03-24 14:10:00,54.43,54.53,54.35,54.37,18300.0,36.5232,36.5903,36.4696,36.483,18300.0
2008-03-24 14:15:00,54.37,54.56,54.34,54.46,34000.0,36.483,36.6105,36.4628,36.5434,34000.0
2008-03-24 14:20:00,54.47,54.6,54.39,54.6,40800.0,36.5501,36.6373,36.4964,36.6373,40800.0
2008-03-24 14:25:00,54.6,54.6,54.51,54.58,17100.0,36.6373,36.6373,36.5769,36.6239,17100.0
2008-03-24 14:30:00,54.59,54.6,54.55,54.58,13100.0,36.6306,36.6373,36.6038,36.6239,13100.0
2008-03-24 14:35:00,54.57,54.6,54.48,54.56,21200.0,36.6172,36.6373,36.5568,36.6105,21200.0
2008-03-24 14:40:00,54.56,54.75,54.55,54.73,41300.0,36.6105,36.738,36.6038,36.7245,41300.0
2008-03-24 14:45:00,54.76,54.76,54.47,54.49,44100.0,36.7447,36.7447,36.5501,36.5635,44100.0
2008-03-24 14:50:00,54.49,54.5,54.42,54.46,15500.0,36.5635,36.5702,36.5165,36.5434,15500.0
2008-03-24 14:55:00,54.45,54.47,54.37,54.4,24300.0,36.5367,36.5501,36.483,36.5031,24300.0
2008-03-24 15:00:00,54.42,54.5,54.38,54.44,24900.0,36.5165,36.5702,36.4897,36.5299,24900.0
2008-03-24 15:05:00,54.47,54.5,54.36,54.4,24900.0,36.5501,36.5702,36.4763,36.5031,24900.0
2008-03-24 15:10:00,54.43,54.54,54.41,54.5,25700.0,36.5232,36.597,36.5098,36.5702,25700.0
2008-03-24 15:15:00,54.53,54.55,54.45,54.45,31000.0,36.5903,36.6038,36.5367,36.5367,31000.0
2008-03-24 15:20:00,54.48,54.53,54.43,54.45,16500.0,36.5568,36.5903,36.5232,36.5367,16500.0
2008-03-24 15:25:00,54.46,54.5,54.32,54.32,15400.0,36.5434,36.5702,36.4494,36.4494,15400.0
2008-03-24 15:30:00,54.33,54.49,54.29,54.39,48300.0,36.4561,36.5635,36.4293,36.4964,48300.0
2008-03-24 15:35:00,54.4,54.49,54.35,54.41,33000.0,36.5031,36.5635,36.4696,36.5098,33000.0
2008-03-24 15:40:00,54.42,54.5,54.4,54.43,29900.0,36.5165,36.5702,36.5031,36.5232,29900.0
2008-03-24 15:45:00,54.45,54.46,54.33,54.37,26100.0,36.5367,36.5434,36.4561,36.483,26100.0
2008-03-24 15:50:00,54.38,54.4,54.26,54.29,60500.0,36.4897,36.5031,36.4092,36.4293,60500.0
2008-03-24 15:55:00,54.28,54.43,54.28,54.34,49100.0,36.4226,36.5232,36.4226,36.4628,49100.0
2008-03-25 09:30:00,54.52,54.7,53.93,53.95,28900.0,36.5836,36.7044,36.1877,36.2012,28900.0
2008-03-25 09:35:00,53.97,54.33,53.9,54.29,27200.0,36.2146,36.4561,36.1676,36.4293,27200.0
2008-03-25 09:40:00,54.27,54.75,54.27,54.59,32400.0,36.4159,36.738,36.4159,36.6306,32400.0
2008-03-25 09:45:00,54.58,54.74,54.47,54.48,22500.0,36.6239,36.7313,36.5501,36.5568,22500.0
2008-03-25 09:50:00,54.48,54.49,54.28,54.35,16200.0,36.5568,36.5635,36.4226,36.4696,16200.0
2008-03-25 09:55:00,54.3,54.39,54.07,54.09,43000.0,36.436,36.4964,36.2817,36.2951,43000.0
2008-03-25 10:00:00,54.11,54.13,53.91,54.12,32600.0,36.3085,36.3219,36.1743,36.3152,32600.0
2008-03-25 10:05:00,54.1,54.13,53.88,53.92,15100.0,36.3018,36.3219,36.1542,36.181,15100.0
2008-03-25 10:10:00,53.96,54.16,53.96,54.1,19600.0,36.2079,36.3421,36.2079,36.3018,19600.0
2008-03-25 10:15:00,54.09,54.29,54.06,54.18,16800.0,36.2951,36.4293,36.275,36.3555,16800.0
2008-03-25 10:20:00,54.16,54.35,54.16,54.3,9000.0,36.3421,36.4696,36.3421,36.436,9000.0
2008-03-25 10:25:00,54.27,54.44,54.21,54.25,11500.0,36.4159,36.5299,36.3756,36.4025,11500.0
2008-03-25 10:30:00,54.27,54.34,54.21,54.25,25400.0,36.4159,36.4628,36.3756,36.4025,25400.0
2008-03-25 10:35:00,54.25,54.29,54.18,54.28,9000.0,36.4025,36.4293,36.3555,36.4226,9000.0
2008-03-25 10:40:00,54.3,54.58,54.3,54.58,16500.0,36.436,36.6239,36.436,36.6239,16500.0
2008-03-25 10:45:00,54.6,54.73,54.53,54.66,38400.0,36.6373,36.7245,36.5903,36.6776,38400.0
2008-03-25 10:50:00,54.67,54.67,54.46,54.63,14000.0,36.6843,36.6843,36.5434,36.6574,14000.0
2008-03-25 10:55:00,54.66,54.74,54.52,54.72,15600.0,36.6776,36.7313,36.5836,36.7178,15600.0
2008-03-25 11:00:00,54.73,54.92,54.66,54.9,27000.0,36.7245,36.852,36.6776,36.8386,27000.0
2008-03-25 11:05:00,54.93,54.95,54.85,54.88,39500.0,36.8587,36.8722,36.8051,36.8252,39500.0
2008-03-25 11:10:00,54.86,55.08,54.85,55.06,38300.0,36.8118,36.9594,36.8051,36.946,38300.0
2008-03-25 11:15:00,55.05,55.18,55.0,55.02,27100.0,36.9393,37.0265,36.9057,36.9191,27100.0
2008-03-25 11:20:00,55.02,55.12,55.02,55.09,15400.0,36.9191,36.9862,36.9191,36.9661,15400.0
2008-03-25 11:25:00,55.11,55.18,55.02,55.14,10900.0,36.9795,37.0265,36.9191,36.9997,10900.0
2008-03-25 11:30:00,55.13,55.21,55.08,55.21,13800.0,36.9929,37.0466,36.9594,37.0466,13800.0
2008-03-25 11:35:00,55.21,55.26,55.09,55.12,19000.0,37.0466,37.0802,36.9661,36.9862,19000.0
2008-03-25 11:40:00,55.13,55.15,55.08,55.14,12400.0,36.9929,37.0064,36.9594,36.9997,12400.0
2008-03-25 11:45:00,55.13,55.19,55.11,55.11,19200.0,36.9929,37.0332,36.9795,36.9795,19200.0
2008-03-25 11:50:00,55.13,55.32,55.1,55.24,24000.0,36.9929,37.1204,36.9728,37.0668,24000.0
2008-03-25 11:55:00,55.23,55.23,55.09,55.11,11900.0,37.06,37.06,36.9661,36.9795,11900.0
2008-03-25 12:00:00,55.11,55.19,55.02,55.19,16100.0,36.9795,37.0332,36.9191,37.0332,16100.0
2008-03-25 12:05:00,55.19,55.3,55.19,55.29,19400.0,37.0332,37.107,37.0332,37.1003,19400.0
2008-03-25 12:10:00,55.3,55.36,55.27,55.29,25000.0,37.107,37.1473,37.0869,37.1003,25000.0
2008-03-25 12:15:00,55.3,55.36,55.28,55.32,24700.0,37.107,37.1473,37.0936,37.1204,24700.0
2008-03-25 12:20:00,55.33,55.37,55.24,55.29,20300.0,37.1272,37.154,37.0668,37.1003,20300.0
2008-03-25 12:25:00,55.28,55.49,55.28,55.47,31500.0,37.0936,37.2345,37.0936,37.2211,31500.0
2008-03-25 12:30:00,55.45,55.46,55.37,55.4,15700.0,37.2077,37.2144,37.154,37.1741,15700.0
2008-03-25 12:35:00,55.4,55.45,55.33,55.42,14000.0,37.1741,37.2077,37.1272,37.1875,14000.0
2008-03-25 12:40:00,55.45,55.58,55.41,55.51,54300.0,37.2077,37.2949,37.1808,37.2479,54300.0
2008-03-25 12:45:00,55.5,55.63,55.5,55.58,50200.0,37.2412,37.3285,37.2412,37.2949,50200.0
2008-03-25 12:50:00,55.58,55.71,55.56,55.62,30800.0,37.2949,37.3821,37.2815,37.3217,30800.0
2008-03-25 12:55:00,55.64,55.72,55.6,55.72,57500.0,37.3352,37.3888,37.3083,37.3888,57500.0
2008-03-25 13:00:00,55.72,55.8,55.68,55.72,66400.0,37.3888,37.4425,37.362,37.3888,66400.0
2008-03-25 13:05:00,55.73,55.79,55.7,55.76,33000.0,37.3956,37.4358,37.3754,37.4157,33000.0
2008-03-25 13:10:00,55.74,55.86,55.71,55.85,42100.0,37.4023,37.4828,37.3821,37.4761,42100.0
2008-03-25 13:15:00,55.83,56.0,55.83,55.94,82800.0,37.4627,37.5767,37.4627,37.5365,82800.0
2008-03-25 13:20:00,55.94,56.06,55.9,56.04,97300.0,37.5365,37.617,37.5096,37.6036,97300.0
2008-03-25 13:25:00,56.04,56.11,55.94,56.11,67700.0,37.6036,37.6505,37.5365,37.6505,67700.0
2008-03-25 13:30:00,56.09,56.36,56.09,56.22,151400.0,37.6371,37.8183,37.6371,37.7244,151400.0
2008-03-25 13:35:00,56.22,56.26,56.17,56.17,49600.0,37.7244,37.7512,37.6908,37.6908,49600.0
2008-03-25 13:40:00,56.17,56.27,56.16,56.26,50100.0,37.6908,37.7579,37.6841,37.7512,50100.0
2008-03-25 13:45:00,56.26,56.42,56.24,56.39,83500.0,37.7512,37.8586,37.7378,37.8384,83500.0
2008-03-25 13:50:00,56.39,56.39,56.33,56.39,31100.0,37.8384,37.8384,37.7982,37.8384,31100.0
2008-03-25 13:55:00,56.39,56.46,56.35,56.45,22000.0,37.8384,37.8854,37.8116,37.8787,22000.0
2008-03-25 14:00:00,56.45,56.46,56.35,56.41,40400.0,37.8787,37.8854,37.8116,37.8518,40400.0
2008-03-25 14:05:00,56.43,56.44,56.37,56.37,30500.0,37.8653,37.872,37.825,37.825,30500.0
2008-03-25 14:10:00,56.38,56.41,56.28,56.28,25200.0,37.8317,37.8518,37.7646,37.7646,25200.0
2008-03-25 14:15:00,56.29,56.44,56.27,56.44,48800.0,37.7713,37.872,37.7579,37.872,48800.0
2008-03-25 14:20:00,56.44,56.61,56.43,56.58,70700.0,37.872,37.986,37.8653,37.9659,70700.0
2008-03-25 14:25:00,56.58,56.71,56.56,56.58,112700.0,37.9659,38.0531,37.9525,37.9659,112700.0
2008-03-25 14:30:00,56.57,56.63,56.52,56.58,90200.0,37.9592,37.9995,37.9257,37.9659,90200.0
2008-03-25 14:35:00,56.59,56.6,56.52,56.57,62900.0,37.9726,37.9793,37.9257,37.9592,62900.0
2008-03-25 14:40:00,56.55,56.62,56.53,56.6,49500.0,37.9458,37.9928,37.9324,37.9793,49500.0
2008-03-25 14:45:00,56.6,56.73,56.6,56.66,71700.0,37.9793,38.0666,37.9793,38.0196,71700.0
2008-03-25 14:50:00,56.66,56.71,56.59,56.7,38700.0,38.0196,38.0531,37.9726,38.0464,38700.0
2008-03-25 14:55:00,56.7,56.71,56.62,56.63,38800.0,38.0464,38.0531,37.9928,37.9995,38800.0
2008-03-25 15:00:00,56.64,56.67,56.61,56.64,30400.0,38.0062,38.0263,37.986,38.0062,30400.0
2008-03-25 15:05:00,56.63,56.66,56.54,56.55,54300.0,37.9995,38.0196,37.9391,37.9458,54300.0
2008-03-25 15:10:00,56.55,56.6,56.48,56.55,38400.0,37.9458,37.9793,37.8988,37.9458,38400.0
2008-03-25 15:15:00,56.55,56.55,56.44,56.44,39200.0,37.9458,37.9458,37.872,37.872,39200.0
2008-03-25 15:20:00,56.43,56.49,56.37,56.49,37700.0,37.8653,37.9055,37.825,37.9055,37700.0
2008-03-25 15:25:00,56.48,56.49,56.36,56.43,43000.0,37.8988,37.9055,37.8183,37.8653,43000.0
2008-03-25 15:30:00,56.41,56.43,56.36,56.37,61000.0,37.8518,37.8653,37.8183,37.825,61000.0
2008-03-25 15:35:00,56.37,56.41,56.21,56.23,101000.0,37.825,37.8518,37.7176,37.7311,101000.0
2008-03-25 15:40:00,56.23,56.37,56.23,56.3,52700.0,37.7311,37.825,37.7311,37.778,52700.0
2008-03-25 15:45:00,56.31,56.33,56.24,56.26,65400.0,37.7847,37.7982,37.7378,37.7512,65400.0
2008-03-25 15:50:00,56.26,56.36,56.25,56.33,149500.0,37.7512,37.8183,37.7445,37.7982,149500.0
2008-03-25 15:55:00,56.33,56.38,56.27,56.3,209500.0,37.7982,37.8317,37.7579,37.778,209500.0
2008-03-26 09:30:00,56.08,56.08,55.29,55.7,55500.0,37.6304,37.6304,37.1003,37.3754,55500.0
2008-03-26 09:35:00,55.68,55.92,55.51,55.81,44800.0,37.362,37.523,37.2479,37.4492,44800.0
2008-03-26 09:40:00,55.81,55.85,55.64,55.82,29500.0,37.4492,37.4761,37.3352,37.4559,29500.0
2008-03-26 09:45:00,55.82,55.82,55.42,55.48,38800.0,37.4559,37.4559,37.1875,37.2278,38800.0
2008-03-26 09:50:00,55.47,55.53,55.36,55.42,47700.0,37.2211,37.2614,37.1473,37.1875,47700.0
2008-03-26 09:55:00,55.43,55.48,55.38,55.45,40600.0,37.1943,37.2278,37.1607,37.2077,40600.0
2008-03-26 10:00:00,55.43,55.66,55.3,55.49,98400.0,37.1943,37.3486,37.107,37.2345,98400.0
2008-03-26 10:05:00,55.49,55.6,55.39,55.6,67500.0,37.2345,37.3083,37.1674,37.3083,67500.0
2008-03-26 10:10:00,55.58,55.6,55.45,55.5,44000.0,37.2949,37.3083,37.2077,37.2412,44000.0
2008-03-26 10:15:00,55.49,55.55,55.43,55.48,45600.0,37.2345,37.2748,37.1943,37.2278,45600.0
2008-03-26 10:20:00,55.49,55.5,55.41,55.49,25100.0,37.2345,37.2412,37.1808,37.2345,25100.0
2008-03-26 10:25:00,55.49,55.5,55.29,55.36,34200.0,37.2345,37.2412,37.1003,37.1473,34200.0
2008-03-26 10:30:00,55.35,55.36,55.05,55.14,43900.0,37.1406,37.1473,36.9393,36.9997,43900.0
2008-03-26 10:35:00,55.15,55.18,55.0,55.02,32400.0,37.0064,37.0265,36.9057,36.9191,32400.0
2008-03-26 10:40:00,55.03,55.05,54.88,54.88,43500.0,36.9258,36.9393,36.8252,36.8252,43500.0
2008-03-26 10:45:00,54.87,54.87,54.7,54.75,103900.0,36.8185,36.8185,36.7044,36.738,103900.0
2008-03-26 10:50:00,54.76,54.8,54.73,54.78,79500.0,36.7447,36.7715,36.7245,36.7581,79500.0
2008-03-26 10:55:00,54.78,54.79,54.7,54.74,32300.0,36.7581,36.7648,36.7044,36.7313,32300.0
2008-03-26 11:00:00,54.73,54.74,54.41,54.53,77800.0,36.7245,36.7313,36.5098,36.5903,77800.0
2008-03-26 11:05:00,54.54,54.57,54.41,54.41,42400.0,36.597,36.6172,36.5098,36.5098,42400.0
2008-03-26 11:10:00,54.43,54.48,54.37,54.47,31000.0,36.5232,36.5568,36.483,36.5501,31000.0
2008-03-26 11:15:00,54.47,54.47,54.28,54.35,20100.0,36.5501,36.5501,36.4226,36.4696,20100.0
2008-03-26 11:20:00,54.36,54.45,54.24,54.43,23700.0,36.4763,36.5367,36.3957,36.5232,23700.0
2008-03-26 11:25:00,54.42,54.51,54.36,54.49,42700.0,36.5165,36.5769,36.4763,36.5635,42700.0
2008-03-26 11:30:00,54.5,54.53,54.48,54.49,24200.0,36.5702,36.5903,36.5568,36.5635,24200.0
2008-03-26 11:35:00,54.49,54.5,54.29,54.29,37300.0,36.5635,36.5702,36.4293,36.4293,37300.0
2008-03-26 11:40:00,54.29,54.36,54.19,54.25,25300.0,36.4293,36.4763,36.3622,36.4025,25300.0
2008-03-26 11:45:00,54.24,54.43,54.22,54.43,13900.0,36.3957,36.5232,36.3823,36.5232,13900.0
2008-03-26 11:50:00,54.43,54.5,54.42,54.5,16500.0,36.5232,36.5702,36.5165,36.5702,16500.0
2008-03-26 11:55:00,54.49,54.5,54.35,54.35,14000.0,36.5635,36.5702,36.4696,36.4696,14000.0
2008-03-26 12:00:00,54.36,54.42,54.34,54.35,11800.0,36.4763,36.5165,36.4628,36.4696,11800.0
2008-03-26 12:05:00,54.36,54.47,54.35,54.44,7200.0,36.4763,36.5501,36.4696,36.5299,7200.0
2008-03-26 12:10:00,54.44,54.44,54.29,54.31,7900.0,36.5299,36.5299,36.4293,36.4427,7900.0
2008-03-26 12:15:00,54.31,54.35,54.27,54.33,17200.0,36.4427,36.4696,36.4159,36.4561,17200.0
2008-03-26 12:20:00,54.34,54.36,54.31,54.31,12500.0,36.4628,36.4763,36.4427,36.4427,12500.0
2008-03-26 12:25:00,54.3,54.36,54.26,54.28,12100.0,36.436,36.4763,36.4092,36.4226,12100.0
2008-03-26 12:30:00,54.28,54.34,54.28,54.34,13200.0,36.4226,36.4628,36.4226,36.4628,13200.0
2008-03-26 12:35:00,54.35,54.36,54.3,54.32,8800.0,36.4696,36.4763,36.436,36.4494,8800.0
2008-03-26 12:40:00,54.32,54.33,54.13,54.2,23600.0,36.4494,36.4561,36.3219,36.3689,23600.0
2008-03-26 12:45:00,54.19,54.2,54.1,54.17,21000.0,36.3622,36.3689,36.3018,36.3488,21000.0
2008-03-26 12:50:00,54.17,54.17,54.09,54.12,14100.0,36.3488,36.3488,36.2951,36.3152,14100.0
2008-03-26 12:55:00,54.12,54.24,54.1,54.17,11400.0,36.3152,36.3957,36.3018,36.3488,11400.0
2008-03-26 13:00:00,54.17,54.22,54.13,54.2,8700.0,36.3488,36.3823,36.3219,36.3689,8700.0
2008-03-26 13:05:00,54.19,54.26,54.12,54.15,16300.0,36.3622,36.4092,36.3152,36.3354,16300.0
2008-03-26 13:10:00,54.14,54.22,54.14,54.2,12100.0,36.3286,36.3823,36.3286,36.3689,12100.0
2008-03-26 13:15:00,54.2,54.21,54.2,54.2,10700.0,36.3689,36.3756,36.3689,36.3689,10700.0
2008-03-26 13:20:00,54.22,54.26,54.2,54.26,9800.0,36.3823,36.4092,36.3689,36.4092,9800.0
2008-03-26 13:25:00,54.25,54.33,54.24,54.3,16200.0,36.4025,36.4561,36.3957,36.436,16200.0
2008-03-26 13:30:00,54.3,54.31,54.2,54.21,12800.0,36.436,36.4427,36.3689,36.3756,12800.0
2008-03-26 13:35:00,54.22,54.26,54.2,54.23,12700.0,36.3823,36.4092,36.3689,36.389,12700.0
2008-03-26 13:40:00,54.24,54.31,54.21,54.28,16700.0,36.3957,36.4427,36.3756,36.4226,16700.0
2008-03-26 13:45:00,54.27,54.29,54.24,54.27,11900.0,36.4159,36.4293,36.3957,36.4159,11900.0
2008-03-26 13:50:00,54.26,54.4,54.26,54.36,20700.0,36.4092,36.5031,36.4092,36.4763,20700.0
2008-03-26 13:55:00,54.39,54.39,54.35,54.39,7400.0,36.4964,36.4964,36.4696,36.4964,7400.0
2008-03-26 14:00:00,54.39,54.39,54.25,54.29,33300.0,36.4964,36.4964,36.4025,36.4293,33300.0
2008-03-26 14:05:00,54.3,54.49,54.3,54.47,28000.0,36.436,36.5635,36.436,36.5501,28000.0
2008-03-26 14:10:00,54.47,54.51,54.45,54.49,25800.0,36.5501,36.5769,36.5367,36.5635,25800.0
2008-03-26 14:15:00,54.49,54.5,54.43,54.44,22600.0,36.5635,36.5702,36.5232,36.5299,22600.0
2008-03-26 14:20:00,54.45,54.47,54.38,54.45,23000.0,36.5367,36.5501,36.4897,36.5367,23000.0
2008-03-26 14:25:00,54.43,54.5,54.42,54.48,31000.0,36.5232,36.5702,36.5165,36.5568,31000.0
2008-03-26 14:30:00,54.48,54.52,54.42,54.49,28400.0,36.5568,36.5836,36.5165,36.5635,28400.0
2008-03-26 14:35:00,54.49,54.52,54.41,54.41,34800.0,36.5635,36.5836,36.5098,36.5098,34800.0
2008-03-26 14:40:00,54.43,54.44,54.38,54.41,26400.0,36.5232,36.5299,36.4897,36.5098,26400.0
2008-03-26 14:45:00,54.41,54.5,54.4,54.46,23800.0,36.5098,36.5702,36.5031,36.5434,23800.0
2008-03-26 14:50:00,54.44,54.47,54.43,54.44,45300.0,36.5299,36.5501,36.5232,36.5299,45300.0
2008-03-26 14:55:00,54.45,54.6,54.43,54.56,71700.0,36.5367,36.6373,36.5232,36.6105,71700.0
2008-03-26 15:00:00,54.57,54.66,54.5,54.51,172100.0,36.6172,36.6776,36.5702,36.5769,172100.0
2008-03-26 15:05:00,54.51,54.64,54.5,54.62,58900.0,36.5769,36.6642,36.5702,36.6507,58900.0
2008-03-26 15:10:00,54.61,54.63,54.46,54.54,44600.0,36.644,36.6574,36.5434,36.597,44600.0
2008-03-26 15:15:00,54.54,54.56,54.48,54.5,32700.0,36.597,36.6105,36.5568,36.5702,32700.0
2008-03-26 15:20:00,54.5,54.5,54.45,54.48,39200.0,36.5702,36.5702,36.5367,36.5568,39200.0
2008-03-26 15:25:00,54.48,54.5,54.31,54.33,62500.0,36.5568,36.5702,36.4427,36.4561,62500.0
2008-03-26 15:30:00,54.33,54.43,54.32,54.33,47800.0,36.4561,36.5232,36.4494,36.4561,47800.0
2008-03-26 15:35:00,54.34,54.39,54.25,54.39,53300.0,36.4628,36.4964,36.4025,36.4964,53300.0
2008-03-26 15:40:00,54.39,54.4,54.29,54.38,40300.0,36.4964,36.5031,36.4293,36.4897,40300.0
2008-03-26 15:45:00,54.38,54.46,54.36,54.46,39500.0,36.4897,36.5434,36.4763,36.5434,39500.0
2008-03-26 15:50:00,54.45,54.49,54.37,54.44,109100.0,36.5367,36.5635,36.483,36.5299,109100.0
2008-03-26 15:55:00,54.46,54.5,54.43,54.44,99800.0,36.5434,36.5702,36.5232,36.5299,99800.0
2008-03-27 09:30:00,54.46,55.04,54.46,54.64,43300.0,36.5434,36.9326,36.5434,36.6642,43300.0
2008-03-27 09:35:00,54.64,54.77,54.54,54.73,21500.0,36.6642,36.7514,36.597,36.7245,21500.0
2008-03-27 09:40:00,54.72,54.91,54.72,54.77,40200.0,36.7178,36.8453,36.7178,36.7514,40200.0
2008-03-27 09:45:00,54.73,54.79,54.65,54.69,25600.0,36.7245,36.7648,36.6709,36.6977,25600.0
2008-03-27 09:50:00,54.68,54.68,54.13,54.27,40200.0,36.691,36.691,36.3219,36.4159,40200.0
2008-03-27 09:55:00,54.27,54.38,54.17,54.38,21200.0,36.4159,36.4897,36.3488,36.4897,21200.0
2008-03-27 10:00:00,54.37,54.38,54.15,54.28,72400.0,36.483,36.4897,36.3354,36.4226,72400.0
2008-03-27 10:05:00,54.27,54.32,54.01,54.02,43100.0,36.4159,36.4494,36.2414,36.2481,43100.0
2008-03-27 10:10:00,54.02,54.21,53.96,54.2,24700.0,36.2481,36.3756,36.2079,36.3689,24700.0
2008-03-27 10:15:00,54.22,54.29,53.99,53.99,21900.0,36.3823,36.4293,36.228,36.228,21900.0
2008-03-27 10:20:00,53.99,53.99,53.67,53.85,101300.0,36.228,36.228,36.0133,36.1341,101300.0
2008-03-27 10:25:00,53.85,53.92,53.68,53.7,29200.0,36.1341,36.181,36.02,36.0334,29200.0
2008-03-27 10:30:00,53.72,53.77,53.65,53.69,20000.0,36.0468,36.0804,35.9998,36.0267,20000.0
2008-03-27 10:35:00,53.65,53.68,53.54,53.56,37600.0,35.9998,36.02,35.926,35.9395,37600.0
2008-03-27 10:40:00,53.56,53.77,53.52,53.76,28300.0,35.9395,36.0804,35.9126,36.0737,28300.0
2008-03-27 10:45:00,53.77,53.79,53.68,53.75,39000.0,36.0804,36.0938,36.02,36.0669,39000.0
2008-03-27 10:50:00,53.74,53.9,53.72,53.87,19200.0,36.0602,36.1676,36.0468,36.1475,19200.0
2008-03-27 10:55:00,53.89,54.01,53.89,54.01,37600.0,36.1609,36.2414,36.1609,36.2414,37600.0
2008-03-27 11:00:00,53.98,54.04,53.9,54.04,22100.0,36.2213,36.2615,36.1676,36.2615,22100.0
2008-03-27 11:05:00,54.01,54.1,53.98,54.06,24400.0,36.2414,36.3018,36.2213,36.275,24400.0
2008-03-27 11:10:00,54.08,54.16,54.07,54.09,25000.0,36.2884,36.3421,36.2817,36.2951,25000.0
2008-03-27 11:15:00,54.09,54.28,54.04,54.25,22600.0,36.2951,36.4226,36.2615,36.4025,22600.0
2008-03-27 11:20:00,54.26,54.34,54.22,54.23,23400.0,36.4092,36.4628,36.3823,36.389,23400.0
2008-03-27 11:25:00,54.24,54.28,54.06,54.06,24400.0,36.3957,36.4226,36.275,36.275,24400.0
2008-03-27 11:30:00,54.07,54.18,54.06,54.17,20000.0,36.2817,36.3555,36.275,36.3488,20000.0
2008-03-27 11:35:00,54.17,54.31,54.17,54.3,37700.0,36.3488,36.4427,36.3488,36.436,37700.0
2008-03-27 11:40:00,54.31,54.54,54.31,54.51,46300.0,36.4427,36.597,36.4427,36.5769,46300.0
2008-03-27 11:45:00,54.53,54.59,54.47,54.59,41500.0,36.5903,36.6306,36.5501,36.6306,41500.0
2008-03-27 11:50:00,54.57,54.58,54.53,54.54,32600.0,36.6172,36.6239,36.5903,36.597,32600.0
2008-03-27 11:55:00,54.54,54.54,54.39,54.39,17800.0,36.597,36.597,36.4964,36.4964,17800.0
2008-03-27 12:00:00,54.39,54.8,54.29,54.4,232200.0,36.4964,36.7715,36.4293,36.5031,232200.0
2008-03-27 12:05:00,54.42,54.42,54.2,54.21,44300.0,36.5165,36.5165,36.3689,36.3756,44300.0
2008-03-27 12:10:00,54.21,54.4,54.21,54.3,39000.0,36.3756,36.5031,36.3756,36.436,39000.0
2008-03-27 12:15:00,54.31,54.31,54.25,54.3,33200.0,36.4427,36.4427,36.4025,36.436,33200.0
2008-03-27 12:20:00,54.3,54.32,54.17,54.17,37500.0,36.436,36.4494,36.3488,36.3488,37500.0
2008-03-27 12:25:00,54.17,54.31,54.12,54.31,25600.0,36.3488,36.4427,36.3152,36.4427,25600.0
2008-03-27 12:30:00,54.3,54.63,54.3,54.54,37100.0,36.436,36.6574,36.436,36.597,37100.0
2008-03-27 12:35:00,54.55,54.61,54.46,54.47,16300.0,36.6038,36.644,36.5434,36.5501,16300.0
2008-03-27 12:40:00,54.47,54.5,54.44,54.49,21300.0,36.5501,36.5702,36.5299,36.5635,21300.0
2008-03-27 12:45:00,54.49,54.52,54.38,54.39,20400.0,36.5635,36.5836,36.4897,36.4964,20400.0
2008-03-27 12:50:00,54.38,54.39,54.29,54.35,37100.0,36.4897,36.4964,36.4293,36.4696,37100.0
2008-03-27 12:55:00,54.37,54.44,54.37,54.39,18800.0,36.483,36.5299,36.483,36.4964,18800.0
2008-03-27 13:00:00,54.4,54.4,54.32,54.33,11100.0,36.5031,36.5031,36.4494,36.4561,11100.0
2008-03-27 13:05:00,54.33,54.4,54.33,54.39,18000.0,36.4561,36.5031,36.4561,36.4964,18000.0
2008-03-27 13:10:00,54.38,54.48,54.37,54.48,9200.0,36.4897,36.5568,36.483,36.5568,9200.0
2008-03-27 13:15:00,54.49,54.56,54.41,54.41,13600.0,36.5635,36.6105,36.5098,36.5098,13600.0
2008-03-27 13:20:00,54.41,54.41,54.32,54.36,9600.0,36.5098,36.5098,36.4494,36.4763,9600.0
2008-03-27 13:25:00,54.34,54.37,54.34,54.36,7000.0,36.4628,36.483,36.4628,36.4763,7000.0
2008-03-27 13:30:00,54.37,54.38,54.25,54.25,11300.0,36.483,36.4897,36.4025,36.4025,11300.0
2008-03-27 13:35:00,54.25,54.25,54.08,54.22,31200.0,36.4025,36.4025,36.2884,36.3823,31200.0
2008-03-27 13:40:00,54.21,54.24,54.08,54.18,28700.0,36.3756,36.3957,36.2884,36.3555,28700.0
2008-03-27 13:45:00,54.17,54.24,54.07,54.22,18800.0,36.3488,36.3957,36.2817,36.3823,18800.0
2008-03-27 13:50:00,54.2,54.25,54.16,54.25,11700.0,36.3689,36.4025,36.3421,36.4025,11700.0
2008-03-27 13:55:00,54.26,54.29,54.08,54.09,16400.0,36.4092,36.4293,36.2884,36.2951,16400.0
2008-03-27 14:00:00,54.08,54.12,53.98,54.0,41000.0,36.2884,36.3152,36.2213,36.2347,41000.0
2008-03-27 14:05:00,53.98,54.13,53.95,54.1,20400.0,36.2213,36.3219,36.2012,36.3018,20400.0
2008-03-27 14:10:00,54.13,54.2,54.11,54.16,15000.0,36.3219,36.3689,36.3085,36.3421,15000.0
2008-03-27 14:15:00,54.16,54.27,54.06,54.17,31500.0,36.3421,36.4159,36.275,36.3488,31500.0
2008-03-27 14:20:00,54.16,54.25,54.07,54.25,16500.0,36.3421,36.4025,36.2817,36.4025,16500.0
2008-03-27 14:25:00,54.27,54.3,54.21,54.23,38800.0,36.4159,36.436,36.3756,36.389,38800.0
2008-03-27 14:30:00,54.23,54.39,54.23,54.37,43200.0,36.389,36.4964,36.389,36.483,43200.0
2008-03-27 14:35:00,54.37,54.59,54.37,54.51,61000.0,36.483,36.6306,36.483,36.5769,61000.0
2008-03-27 14:40:00,54.51,54.56,54.43,54.5,35600.0,36.5769,36.6105,36.5232,36.5702,35600.0
2008-03-27 14:45:00,54.5,54.6,54.49,54.6,35400.0,36.5702,36.6373,36.5635,36.6373,35400.0
2008-03-27 14:50:00,54.59,54.67,54.58,54.59,54800.0,36.6306,36.6843,36.6239,36.6306,54800.0
2008-03-27 14:55:00,54.59,54.61,54.38,54.45,65000.0,36.6306,36.644,36.4897,36.5367,65000.0
2008-03-27 15:00:00,54.46,54.51,54.39,54.44,32200.0,36.5434,36.5769,36.4964,36.5299,32200.0
2008-03-27 15:05:00,54.44,54.49,54.32,54.4,43700.0,36.5299,36.5635,36.4494,36.5031,43700.0
2008-03-27 15:10:00,54.39,54.56,54.37,54.53,33600.0,36.4964,36.6105,36.483,36.5903,33600.0
2008-03-27 15:15:00,54.5,54.51,54.42,54.48,20000.0,36.5702,36.5769,36.5165,36.5568,20000.0
2008-03-27 15:20:00,54.45,54.46,54.26,54.3,29100.0,36.5367,36.5434,36.4092,36.436,29100.0
2008-03-27 15:25:00,54.3,54.5,54.3,54.44,31100.0,36.436,36.5702,36.436,36.5299,31100.0
2008-03-27 15:30:00,54.45,54.53,54.36,54.43,41100.0,36.5367,36.5903,36.4763,36.5232,41100.0
2008-03-27 15:35:00,54.44,54.45,54.21,54.21,59600.0,36.5299,36.5367,36.3756,36.3756,59600.0
2008-03-27 15:40:00,54.21,54.32,54.21,54.23,81100.0,36.3756,36.4494,36.3756,36.389,81100.0
2008-03-27 15:45:00,54.23,54.35,54.21,54.29,67300.0,36.389,36.4696,36.3756,36.4293,67300.0
2008-03-27 15:50:00,54.29,54.35,54.16,54.34,152000.0,36.4293,36.4696,36.3421,36.4628,152000.0
2008-03-27 15:55:00,54.34,54.42,54.26,54.29,233200.0,36.4628,36.5165,36.4092,36.4293,233200.0
2008-03-28 09:30:00,54.62,54.82,54.42,54.59,26300.0,36.6507,36.7849,36.5165,36.6306,26300.0
2008-03-28 09:35:00,54.59,54.71,54.24,54.62,22200.0,36.6306,36.7111,36.3957,36.6507,22200.0
2008-03-28 09:40:00,54.59,54.59,54.32,54.51,13300.0,36.6306,36.6306,36.4494,36.5769,13300.0
2008-03-28 09:45:00,54.48,54.58,54.29,54.47,27600.0,36.5568,36.6239,36.4293,36.5501,27600.0
2008-03-28 09:50:00,54.45,54.65,54.42,54.56,28800.0,36.5367,36.6709,36.5165,36.6105,28800.0
2008-03-28 09:55:00,54.53,54.68,54.4,54.42,17800.0,36.5903,36.691,36.5031,36.5165,17800.0
2008-03-28 10:00:00,54.42,54.71,54.42,54.69,44800.0,36.5165,36.7111,36.5165,36.6977,44800.0
2008-03-28 10:05:00,54.7,54.75,54.62,54.7,29200.0,36.7044,36.738,36.6507,36.7044,29200.0
2008-03-28 10:10:00,54.7,54.71,54.4,54.4,29000.0,36.7044,36.7111,36.5031,36.5031,29000.0
2008-03-28 10:15:00,54.4,54.49,54.3,54.31,27100.0,36.5031,36.5635,36.436,36.4427,27100.0
2008-03-28 10:20:00,54.3,54.44,54.25,54.33,56300.0,36.436,36.5299,36.4025,36.4561,56300.0
2008-03-28 10:25:00,54.33,54.45,54.3,54.43,32400.0,36.4561,36.5367,36.436,36.5232,32400.0
2008-03-28 10:30:00,54.41,54.44,54.31,54.32,13900.0,36.5098,36.5299,36.4427,36.4494,13900.0
2008-03-28 10:35:00,54.32,54.35,54.1,54.12,26000.0,36.4494,36.4696,36.3018,36.3152,26000.0
2008-03-28 10:40:00,54.1,54.18,54.05,54.09,28100.0,36.3018,36.3555,36.2683,36.2951,28100.0
2008-03-28 10:45:00,54.1,54.24,54.08,54.15,13900.0,36.3018,36.3957,36.2884,36.3354,13900.0
2008-03-28 10:50:00,54.11,54.25,54.11,54.25,10700.0,36.3085,36.4025,36.3085,36.4025,10700.0
2008-03-28 10:55:00,54.22,54.24,54.08,54.23,10300.0,36.3823,36.3957,36.2884,36.389,10300.0
2008-03-28 11:00:00,54.19,54.25,54.12,54.22,20100.0,36.3622,36.4025,36.3152,36.3823,20100.0
2008-03-28 11:05:00,54.23,54.31,54.16,54.19,36000.0,36.389,36.4427,36.3421,36.3622,36000.0
2008-03-28 11:10:00,54.16,54.39,54.15,54.39,25800.0,36.3421,36.4964,36.3354,36.4964,25800.0
2008-03-28 11:15:00,54.4,54.4,54.24,54.25,15800.0,36.5031,36.5031,36.3957,36.4025,15800.0
2008-03-28 11:20:00,54.25,54.37,54.21,54.33,26100.0,36.4025,36.483,36.3756,36.4561,26100.0
2008-03-28 11:25:00,54.35,54.44,54.27,54.43,15500.0,36.4696,36.5299,36.4159,36.5232,15500.0
2008-03-28 11:30:00,54.43,54.52,54.34,54.44,17700.0,36.5232,36.5836,36.4628,36.5299,17700.0
2008-03-28 11:35:00,54.44,54.57,54.38,54.49,41500.0,36.5299,36.6172,36.4897,36.5635,41500.0
2008-03-28 11:40:00,54.48,54.48,54.34,54.43,18200.0,36.5568,36.5568,36.4628,36.5232,18200.0
2008-03-28 11:45:00,54.46,54.52,54.29,54.32,18600.0,36.5434,36.5836,36.4293,36.4494,18600.0
2008-03-28 11:50:00,54.39,54.48,54.35,54.48,17400.0,36.4964,36.5568,36.4696,36.5568,17400.0
2008-03-28 11:55:00,54.48,54.59,54.43,54.43,29400.0,36.5568,36.6306,36.5232,36.5232,29400.0
2008-03-28 12:00:00,54.47,54.47,54.32,54.32,16700.0,36.5501,36.5501,36.4494,36.4494,16700.0
2008-03-28 12:05:00,54.32,54.35,54.22,54.23,27600.0,36.4494,36.4696,36.3823,36.389,27600.0
2008-03-28 12:10:00,54.25,54.29,54.14,54.29,21200.0,36.4025,36.4293,36.3286,36.4293,21200.0
2008-03-28 12:15:00,54.29,54.29,54.14,54.15,29600.0,36.4293,36.4293,36.3286,36.3354,29600.0
2008-03-28 12:20:00,54.18,54.33,54.15,54.33,19600.0,36.3555,36.4561,36.3354,36.4561,19600.0
2008-03-28 12:25:00,54.33,54.44,54.27,54.42,18400.0,36.4561,36.5299,36.4159,36.5165,18400.0
2008-03-28 12:30:00,54.43,54.51,54.38,54.49,18900.0,36.5232,36.5769,36.4897,36.5635,18900.0
2008-03-28 12:35:00,54.49,54.51,54.46,54.49,11400.0,36.5635,36.5769,36.5434,36.5635,11400.0
2008-03-28 12:40:00,54.49,54.58,54.46,54.48,26900.0,36.5635,36.6239,36.5434,36.5568,26900.0
2008-03-28 12:45:00,54.45,54.52,54.41,54.45,16100.0,36.5367,36.5836,36.5098,36.5367,16100.0
2008-03-28 12:50:00,54.46,54.6,54.45,54.46,23400.0,36.5434,36.6373,36.5367,36.5434,23400.0
2008-03-28 12:55:00,54.46,54.56,54.41,54.55,16400.0,36.5434,36.6105,36.5098,36.6038,16400.0
2008-03-28 13:00:00,54.55,54.67,54.55,54.61,23300.0,36.6038,36.6843,36.6038,36.644,23300.0
2008-03-28 13:05:00,54.59,54.65,54.49,54.52,60500.0,36.6306,36.6709,36.5635,36.5836,60500.0
2008-03-28 13:10:00,54.52,54.56,54.44,54.55,21900.0,36.5836,36.6105,36.5299,36.6038,21900.0
2008-03-28 13:15:00,54.54,54.54,54.42,54.49,36900.0,36.597,36.597,36.5165,36.5635,36900.0
2008-03-28 13:20:00,54.49,54.54,54.47,54.51,13900.0,36.5635,36.597,36.5501,36.5769,13900.0
2008-03-28 13:25:00,54.52,54.57,54.5,54.56,14000.0,36.5836,36.6172,36.5702,36.6105,14000.0
2008-03-28 13:30:00,54.56,54.58,54.38,54.42,26500.0,36.6105,36.6239,36.4897,36.5165,26500.0
2008-03-28 13:35:00,54.4,54.44,54.31,54.36,27500.0,36.5031,36.5299,36.4427,36.4763,27500.0
2008-03-28 13:40:00,54.36,54.4,54.32,54.39,14300.0,36.4763,36.5031,36.4494,36.4964,14300.0
2008-03-28 13:45:00,54.36,54.42,54.31,54.39,11100.0,36.4763,36.5165,36.4427,36.4964,11100.0
2008-03-28 13:50:00,54.4,54.44,54.36,54.39,19000.0,36.5031,36.5299,36.4763,36.4964,19000.0
2008-03-28 13:55:00,54.38,54.39,54.24,54.24,29200.0,36.4897,36.4964,36.3957,36.3957,29200.0
2008-03-28 14:00:00,54.24,54.38,54.23,54.38,29500.0,36.3957,36.4897,36.389,36.4897,29500.0
2008-03-28 14:05:00,54.36,54.45,54.36,54.41,25300.0,36.4763,36.5367,36.4763,36.5098,25300.0
2008-03-28 14:10:00,54.4,54.51,54.38,54.5,20300.0,36.5031,36.5769,36.4897,36.5702,20300.0
2008-03-28 14:15:00,54.5,54.59,54.43,54.51,44900.0,36.5702,36.6306,36.5232,36.5769,44900.0
2008-03-28 14:20:00,54.5,54.58,54.43,54.5,37700.0,36.5702,36.6239,36.5232,36.5702,37700.0
2008-03-28 14:25:00,54.5,54.54,54.19,54.32,85600.0,36.5702,36.597,36.3622,36.4494,85600.0
2008-03-28 14:30:00,54.32,54.42,54.27,54.38,26500.0,36.4494,36.5165,36.4159,36.4897,26500.0
2008-03-28 14:35:00,54.39,54.41,54.27,54.32,26000.0,36.4964,36.5098,36.4159,36.4494,26000.0
2008-03-28 14:40:00,54.3,54.4,54.3,54.38,19200.0,36.436,36.5031,36.436,36.4897,19200.0
2008-03-28 14:45:00,54.38,54.44,54.37,54.42,35700.0,36.4897,36.5299,36.483,36.5165,35700.0
2008-03-28 14:50:00,54.42,54.42,54.37,54.38,16000.0,36.5165,36.5165,36.483,36.4897,16000.0
2008-03-28 14:55:00,54.37,54.54,54.36,54.53,22500.0,36.483,36.597,36.4763,36.5903,22500.0
2008-03-28 15:00:00,54.53,54.55,54.49,54.51,26800.0,36.5903,36.6038,36.5635,36.5769,26800.0
2008-03-28 15:05:00,54.49,54.49,54.35,54.37,32200.0,36.5635,36.5635,36.4696,36.483,32200.0
2008-03-28 15:10:00,54.37,54.4,54.18,54.19,39200.0,36.483,36.5031,36.3555,36.3622,39200.0
2008-03-28 15:15:00,54.18,54.18,54.06,54.08,35000.0,36.3555,36.3555,36.275,36.2884,35000.0
2008-03-28 15:20:00,54.1,54.22,54.09,54.2,38900.0,36.3018,36.3823,36.2951,36.3689,38900.0
2008-03-28 15:25:00,54.2,54.26,54.15,54.24,72000.0,36.3689,36.4092,36.3354,36.3957,72000.0
2008-03-28 15:30:00,54.24,54.25,54.14,54.23,72500.0,36.3957,36.4025,36.3286,36.389,72500.0
2008-03-28 15:35:00,54.23,54.29,54.19,54.19,55400.0,36.389,36.4293,36.3622,36.3622,55400.0
2008-03-28 15:40:00,54.2,54.24,54.1,54.14,84000.0,36.3689,36.3957,36.3018,36.3286,84000.0
2008-03-28 15:45:00,54.12,54.14,54.05,54.09,58900.0,36.3152,36.3286,36.2683,36.2951,58900.0
2008-03-28 15:50:00,54.09,54.16,54.05,54.14,73200.0,36.2951,36.3421,36.2683,36.3286,73200.0
2008-03-28 15:55:00,54.15,54.24,54.14,54.21,89100.0,36.3354,36.3957,36.3286,36.3756,89100.0
2008-03-31 08:40:00,53.91,53.91,53.48,53.48,1000.0,36.1743,36.1743,35.8858,35.8858,1000.0
2008-03-31 08:45:00,53.48,53.48,53.48,53.48,0.0,35.8858,35.8858,35.8858,35.8858,0.0
2008-03-31 08:50:00,53.0,53.0,53.0,53.0,100.0,35.5637,35.5637,35.5637,35.5637,100.0
2008-03-31 08:55:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:00:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:05:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:10:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:15:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:20:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:25:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:30:00,54.13,54.23,53.5,53.5,49500.0,36.3219,36.389,35.8992,35.8992,49500.0
2008-03-31 09:35:00,53.51,53.61,53.45,53.54,21600.0,35.9059,35.973,35.8656,35.926,21600.0
2008-03-31 09:40:00,53.54,54.02,53.54,53.95,24500.0,35.926,36.2481,35.926,36.2012,24500.0
2008-03-31 09:45:00,53.97,54.13,53.96,54.04,23900.0,36.2146,36.3219,36.2079,36.2615,23900.0
2008-03-31 09:50:00,54.04,54.09,53.94,53.96,33700.0,36.2615,36.2951,36.1944,36.2079,33700.0
2008-03-31 09:55:00,53.96,54.05,53.92,53.97,16000.0,36.2079,36.2683,36.181,36.2146,16000.0
2008-03-31 10:00:00,53.93,53.93,53.77,53.84,14500.0,36.1877,36.1877,36.0804,36.1273,14500.0
2008-03-31 10:05:00,53.86,53.89,53.78,53.8,8600.0,36.1408,36.1609,36.0871,36.1005,8600.0
2008-03-31 10:10:00,53.78,53.81,53.7,53.78,13300.0,36.0871,36.1072,36.0334,36.0871,13300.0
2008-03-31 10:15:00,53.78,53.85,53.75,53.85,19200.0,36.0871,36.1341,36.0669,36.1341,19200.0
2008-03-31 10:20:00,53.86,53.86,53.51,53.51,21300.0,36.1408,36.1408,35.9059,35.9059,21300.0
2008-03-31 10:25:00,53.53,53.53,53.42,53.46,22700.0,35.9193,35.9193,35.8455,35.8724,22700.0
2008-03-31 10:30:00,53.46,53.52,53.4,53.42,17700.0,35.8724,35.9126,35.8321,35.8455,17700.0
2008-03-31 10:35:00,53.43,53.6,53.43,53.58,33300.0,35.8522,35.9663,35.8522,35.9529,33300.0
2008-03-31 10:40:00,53.59,53.59,53.43,53.5,18700.0,35.9596,35.9596,35.8522,35.8992,18700.0
2008-03-31 10:45:00,53.49,53.49,53.35,53.39,12100.0,35.8925,35.8925,35.7985,35.8254,12100.0
2008-03-31 10:50:00,53.37,53.51,53.37,53.42,12400.0,35.812,35.9059,35.812,35.8455,12400.0
2008-03-31 10:55:00,53.41,53.55,53.4,53.53,24800.0,35.8388,35.9327,35.8321,35.9193,24800.0
2008-03-31 11:00:00,53.52,53.59,53.45,53.53,20700.0,35.9126,35.9596,35.8656,35.9193,20700.0
2008-03-31 11:05:00,53.54,53.66,53.51,53.59,26100.0,35.926,36.0066,35.9059,35.9596,26100.0
2008-03-31 11:10:00,53.6,53.6,53.47,53.53,16700.0,35.9663,35.9663,35.8791,35.9193,16700.0
2008-03-31 11:15:00,53.51,53.56,53.47,53.52,11700.0,35.9059,35.9395,35.8791,35.9126,11700.0
2008-03-31 11:20:00,53.53,53.62,53.53,53.6,16300.0,35.9193,35.9797,35.9193,35.9663,16300.0
2008-03-31 11:25:00,53.62,53.66,53.57,53.58,164100.0,35.9797,36.0066,35.9462,35.9529,164100.0
2008-03-31 11:30:00,53.58,53.69,53.58,53.69,32000.0,35.9529,36.0267,35.9529,36.0267,32000.0
2008-03-31 11:35:00,53.68,53.75,53.62,53.66,19300.0,36.02,36.0669,35.9797,36.0066,19300.0
2008-03-31 11:40:00,53.64,53.71,53.62,53.68,17400.0,35.9931,36.0401,35.9797,36.02,17400.0
2008-03-31 11:45:00,53.67,53.76,53.62,53.66,18700.0,36.0133,36.0737,35.9797,36.0066,18700.0
2008-03-31 11:50:00,53.68,53.8,53.67,53.79,20200.0,36.02,36.1005,36.0133,36.0938,20200.0
2008-03-31 11:55:00,53.78,53.8,53.61,53.62,21800.0,36.0871,36.1005,35.973,35.9797,21800.0
2008-03-31 12:00:00,53.6,53.68,53.58,53.64,22200.0,35.9663,36.02,35.9529,35.9931,22200.0
2008-03-31 12:05:00,53.63,53.65,53.62,53.64,10000.0,35.9864,35.9998,35.9797,35.9931,10000.0
2008-03-31 12:10:00,53.62,53.69,53.62,53.68,8600.0,35.9797,36.0267,35.9797,36.02,8600.0
2008-03-31 12:15:00,53.67,53.68,53.61,53.64,17000.0,36.0133,36.02,35.973,35.9931,17000.0
2008-03-31 12:20:00,53.63,53.63,53.59,53.61,16900.0,35.9864,35.9864,35.9596,35.973,16900.0
2008-03-31 12:25:00,53.61,53.7,53.59,53.7,19500.0,35.973,36.0334,35.9596,36.0334,19500.0
2008-03-31 12:30:00,53.69,53.84,53.69,53.84,12400.0,36.0267,36.1273,36.0267,36.1273,12400.0
2008-03-31 12:35:00,53.84,53.9,53.84,53.87,16000.0,36.1273,36.1676,36.1273,36.1475,16000.0
2008-03-31 12:40:00,53.85,53.87,53.77,53.79,10800.0,36.1341,36.1475,36.0804,36.0938,10800.0
2008-03-31 12:45:00,53.81,53.86,53.8,53.85,6200.0,36.1072,36.1408,36.1005,36.1341,6200.0
2008-03-31 12:50:00,53.84,53.97,53.82,53.97,12500.0,36.1273,36.2146,36.1139,36.2146,12500.0
2008-03-31 12:55:00,53.97,54.02,53.97,53.99,14900.0,36.2146,36.2481,36.2146,36.228,14900.0
2008-03-31 13:00:00,53.99,54.03,53.97,54.01,16200.0,36.228,36.2548,36.2146,36.2414,16200.0
2008-03-31 13:05:00,54.03,54.12,54.02,54.12,22000.0,36.2548,36.3152,36.2481,36.3152,22000.0
2008-03-31 13:10:00,54.1,54.16,54.08,54.15,17600.0,36.3018,36.3421,36.2884,36.3354,17600.0
2008-03-31 13:15:00,54.15,54.16,54.1,54.12,12000.0,36.3354,36.3421,36.3018,36.3152,12000.0
2008-03-31 13:20:00,54.11,54.18,54.09,54.18,14300.0,36.3085,36.3555,36.2951,36.3555,14300.0
2008-03-31 13:25:00,54.17,54.46,54.13,54.46,37700.0,36.3488,36.5434,36.3219,36.5434,37700.0
2008-03-31 13:30:00,54.44,54.58,54.43,54.46,27000.0,36.5299,36.6239,36.5232,36.5434,27000.0
2008-03-31 13:35:00,54.46,54.47,54.39,54.4,14900.0,36.5434,36.5501,36.4964,36.5031,14900.0
2008-03-31 13:40:00,54.4,54.4,54.2,54.24,15600.0,36.5031,36.5031,36.3689,36.3957,15600.0
2008-03-31 13:45:00,54.22,54.29,54.19,54.29,8500.0,36.3823,36.4293,36.3622,36.4293,8500.0
2008-03-31 13:50:00,54.3,54.31,54.21,54.28,9000.0,36.436,36.4427,36.3756,36.4226,9000.0
2008-03-31 13:55:00,54.3,54.34,54.23,54.25,10000.0,36.436,36.4628,36.389,36.4025,10000.0
2008-03-31 14:00:00,54.24,54.26,54.21,54.22,10900.0,36.3957,36.4092,36.3756,36.3823,10900.0
2008-03-31 14:05:00,54.25,54.25,54.09,54.14,14800.0,36.4025,36.4025,36.2951,36.3286,14800.0
2008-03-31 14:10:00,54.14,54.18,54.11,54.17,8200.0,36.3286,36.3555,36.3085,36.3488,8200.0
2008-03-31 14:15:00,54.16,54.2,54.06,54.1,14000.0,36.3421,36.3689,36.275,36.3018,14000.0
2008-03-31 14:20:00,54.1,54.2,54.1,54.15,15500.0,36.3018,36.3689,36.3018,36.3354,15500.0
2008-03-31 14:25:00,54.18,54.26,54.1,54.21,24600.0,36.3555,36.4092,36.3018,36.3756,24600.0
2008-03-31 14:30:00,54.19,54.4,54.19,54.37,12800.0,36.3622,36.5031,36.3622,36.483,12800.0
2008-03-31 14:35:00,54.38,54.39,54.28,54.34,13100.0,36.4897,36.4964,36.4226,36.4628,13100.0
2008-03-31 14:40:00,54.31,54.32,54.16,54.17,19000.0,36.4427,36.4494,36.3421,36.3488,19000.0
2008-03-31 14:45:00,54.19,54.25,54.19,54.25,12100.0,36.3622,36.4025,36.3622,36.4025,12100.0
2008-03-31 14:50:00,54.23,54.23,54.0,54.08,14100.0,36.389,36.389,36.2347,36.2884,14100.0
2008-03-31 14:55:00,54.06,54.15,54.06,54.13,12000.0,36.275,36.3354,36.275,36.3219,12000.0
2008-03-31 15:00:00,54.13,54.14,53.99,54.01,25700.0,36.3219,36.3286,36.228,36.2414,25700.0
2008-03-31 15:05:00,54.01,54.08,53.94,54.02,34300.0,36.2414,36.2884,36.1944,36.2481,34300.0
2008-03-31 15:10:00,54.02,54.17,53.96,54.1,22800.0,36.2481,36.3488,36.2079,36.3018,22800.0
2008-03-31 15:15:00,54.09,54.17,54.06,54.14,18800.0,36.2951,36.3488,36.275,36.3286,18800.0
2008-03-31 15:20:00,54.16,54.23,54.08,54.19,25200.0,36.3421,36.389,36.2884,36.3622,25200.0
2008-03-31 15:25:00,54.21,54.28,54.09,54.1,41800.0,36.3756,36.4226,36.2951,36.3018,41800.0
2008-03-31 15:30:00,54.1,54.15,54.02,54.08,42200.0,36.3018,36.3354,36.2481,36.2884,42200.0
2008-03-31 15:35:00,54.09,54.19,54.06,54.13,40300.0,36.2951,36.3622,36.275,36.3219,40300.0
2008-03-31 15:40:00,54.14,54.51,54.12,54.41,108200.0,36.3286,36.5769,36.3152,36.5098,108200.0
2008-03-31 15:45:00,54.41,54.51,54.36,54.45,101600.0,36.5098,36.5769,36.4763,36.5367,101600.0
2008-03-31 15:50:00,54.45,54.47,54.32,54.41,91500.0,36.5367,36.5501,36.4494,36.5098,91500.0
2008-03-31 15:55:00,54.41,54.42,54.22,54.29,144400.0,36.5098,36.5165,36.3823,36.4293,144400.0
2008-04-01 08:20:00,54.32,54.32,54.32,54.32,100.0,36.4494,36.4494,36.4494,36.4494,100.0
2008-04-01 08:25:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 08:30:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 08:35:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 08:40:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 08:45:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 08:50:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 08:55:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:00:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:05:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:10:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:15:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:20:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:25:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:30:00,54.88,54.88,54.4,54.78,59200.0,36.8252,36.8252,36.5031,36.7581,59200.0
2008-04-01 09:35:00,54.77,54.84,54.4,54.52,48500.0,36.7514,36.7984,36.5031,36.5836,48500.0
2008-04-01 09:40:00,54.57,54.67,54.25,54.3,29600.0,36.6172,36.6843,36.4025,36.436,29600.0
2008-04-01 09:45:00,54.32,54.62,54.32,54.61,28700.0,36.4494,36.6507,36.4494,36.644,28700.0
2008-04-01 09:50:00,54.62,54.65,54.4,54.54,34400.0,36.6507,36.6709,36.5031,36.597,34400.0
2008-04-01 09:55:00,54.54,54.79,54.53,54.53,24100.0,36.597,36.7648,36.5903,36.5903,24100.0
2008-04-01 10:00:00,54.55,54.99,54.55,54.78,45500.0,36.6038,36.899,36.6038,36.7581,45500.0
2008-04-01 10:05:00,54.79,54.79,54.58,54.61,28300.0,36.7648,36.7648,36.6239,36.644,28300.0
2008-04-01 10:10:00,54.61,54.7,54.56,54.7,47700.0,36.644,36.7044,36.6105,36.7044,47700.0
2008-04-01 10:15:00,54.7,54.87,54.69,54.86,38300.0,36.7044,36.8185,36.6977,36.8118,38300.0
2008-04-01 10:20:00,54.86,54.95,54.66,54.7,32300.0,36.8118,36.8722,36.6776,36.7044,32300.0
2008-04-01 10:25:00,54.69,54.8,54.67,54.73,36600.0,36.6977,36.7715,36.6843,36.7245,36600.0
2008-04-01 10:30:00,54.72,54.93,54.66,54.66,48200.0,36.7178,36.8587,36.6776,36.6776,48200.0
2008-04-01 10:35:00,54.66,54.84,54.65,54.71,34200.0,36.6776,36.7984,36.6709,36.7111,34200.0
2008-04-01 10:40:00,54.73,54.86,54.71,54.75,35600.0,36.7245,36.8118,36.7111,36.738,35600.0
2008-04-01 10:45:00,54.74,54.87,54.62,54.87,52300.0,36.7313,36.8185,36.6507,36.8185,52300.0
2008-04-01 10:50:00,54.86,54.99,54.86,54.99,30800.0,36.8118,36.899,36.8118,36.899,30800.0
2008-04-01 10:55:00,54.99,55.03,54.9,55.02,37000.0,36.899,36.9258,36.8386,36.9191,37000.0
2008-04-01 11:00:00,55.01,55.04,54.89,54.92,18500.0,36.9124,36.9326,36.8319,36.852,18500.0
2008-04-01 11:05:00,54.91,54.99,54.86,54.88,41500.0,36.8453,36.899,36.8118,36.8252,41500.0
2008-04-01 11:10:00,54.86,54.93,54.75,54.82,40700.0,36.8118,36.8587,36.738,36.7849,40700.0
2008-04-01 11:15:00,54.83,54.83,54.69,54.7,21600.0,36.7916,36.7916,36.6977,36.7044,21600.0
2008-04-01 11:20:00,54.69,54.75,54.62,54.73,30700.0,36.6977,36.738,36.6507,36.7245,30700.0
2008-04-01 11:25:00,54.73,54.84,54.71,54.79,29900.0,36.7245,36.7984,36.7111,36.7648,29900.0
2008-04-01 11:30:00,54.76,54.87,54.76,54.87,20600.0,36.7447,36.8185,36.7447,36.8185,20600.0
2008-04-01 11:35:00,54.87,54.92,54.77,54.77,25600.0,36.8185,36.852,36.7514,36.7514,25600.0
2008-04-01 11:40:00,54.76,54.76,54.7,54.7,14300.0,36.7447,36.7447,36.7044,36.7044,14300.0
2008-04-01 11:45:00,54.69,54.72,54.6,54.6,18600.0,36.6977,36.7178,36.6373,36.6373,18600.0
2008-04-01 11:50:00,54.6,54.73,54.6,54.72,24500.0,36.6373,36.7245,36.6373,36.7178,24500.0
2008-04-01 11:55:00,54.72,54.94,54.72,54.88,21600.0,36.7178,36.8655,36.7178,36.8252,21600.0
2008-04-01 12:00:00,54.89,54.96,54.75,54.78,21400.0,36.8319,36.8789,36.738,36.7581,21400.0
2008-04-01 12:05:00,54.78,54.89,54.76,54.84,30600.0,36.7581,36.8319,36.7447,36.7984,30600.0
2008-04-01 12:10:00,54.86,54.89,54.8,54.82,20600.0,36.8118,36.8319,36.7715,36.7849,20600.0
2008-04-01 12:15:00,54.81,55.05,54.8,55.05,36100.0,36.7782,36.9393,36.7715,36.9393,36100.0
2008-04-01 12:20:00,55.06,55.07,54.86,54.88,49100.0,36.946,36.9527,36.8118,36.8252,49100.0
2008-04-01 12:25:00,54.88,54.95,54.83,54.92,23500.0,36.8252,36.8722,36.7916,36.852,23500.0
2008-04-01 12:30:00,54.93,54.95,54.87,54.89,22500.0,36.8587,36.8722,36.8185,36.8319,22500.0
2008-04-01 12:35:00,54.89,54.93,54.85,54.88,17400.0,36.8319,36.8587,36.8051,36.8252,17400.0
2008-04-01 12:40:00,54.87,54.89,54.81,54.87,11400.0,36.8185,36.8319,36.7782,36.8185,11400.0
2008-04-01 12:45:00,54.89,54.9,54.79,54.9,34300.0,36.8319,36.8386,36.7648,36.8386,34300.0
2008-04-01 12:50:00,54.9,54.97,54.89,54.94,13100.0,36.8386,36.8856,36.8319,36.8655,13100.0
2008-04-01 12:55:00,54.94,54.94,54.87,54.87,14000.0,36.8655,36.8655,36.8185,36.8185,14000.0
2008-04-01 13:00:00,54.86,55.0,54.86,54.91,19600.0,36.8118,36.9057,36.8118,36.8453,19600.0
2008-04-01 13:05:00,54.91,54.94,54.88,54.9,25300.0,36.8453,36.8655,36.8252,36.8386,25300.0
2008-04-01 13:10:00,54.89,54.94,54.88,54.9,25400.0,36.8319,36.8655,36.8252,36.8386,25400.0
2008-04-01 13:15:00,54.9,54.99,54.89,54.94,19200.0,36.8386,36.899,36.8319,36.8655,19200.0
2008-04-01 13:20:00,54.93,54.95,54.89,54.9,17000.0,36.8587,36.8722,36.8319,36.8386,17000.0
2008-04-01 13:25:00,54.91,55.07,54.9,54.98,24600.0,36.8453,36.9527,36.8386,36.8923,24600.0
2008-04-01 13:30:00,54.99,54.99,54.9,54.91,12000.0,36.899,36.899,36.8386,36.8453,12000.0
2008-04-01 13:35:00,54.9,54.93,54.81,54.84,25900.0,36.8386,36.8587,36.7782,36.7984,25900.0
2008-04-01 13:40:00,54.84,54.87,54.72,54.75,24300.0,36.7984,36.8185,36.7178,36.738,24300.0
2008-04-01 13:45:00,54.75,54.8,54.75,54.8,8800.0,36.738,36.7715,36.738,36.7715,8800.0
2008-04-01 13:50:00,54.8,54.85,54.8,54.82,16700.0,36.7715,36.8051,36.7715,36.7849,16700.0
2008-04-01 13:55:00,54.8,54.81,54.75,54.8,15600.0,36.7715,36.7782,36.738,36.7715,15600.0
2008-04-01 14:00:00,54.81,54.81,54.75,54.75,20000.0,36.7782,36.7782,36.738,36.738,20000.0
2008-04-01 14:05:00,54.76,54.83,54.73,54.81,29100.0,36.7447,36.7916,36.7245,36.7782,29100.0
2008-04-01 14:10:00,54.81,54.84,54.76,54.79,19900.0,36.7782,36.7984,36.7447,36.7648,19900.0
2008-04-01 14:15:00,54.77,54.8,54.74,54.77,20400.0,36.7514,36.7715,36.7313,36.7514,20400.0
2008-04-01 14:20:00,54.77,55.02,54.76,55.0,23200.0,36.7514,36.9191,36.7447,36.9057,23200.0
2008-04-01 14:25:00,55.0,55.05,54.86,54.86,25300.0,36.9057,36.9393,36.8118,36.8118,25300.0
2008-04-01 14:30:00,54.88,55.04,54.85,55.04,12500.0,36.8252,36.9326,36.8051,36.9326,12500.0
2008-04-01 14:35:00,55.0,55.15,54.98,55.09,25000.0,36.9057,37.0064,36.8923,36.9661,25000.0
2008-04-01 14:40:00,55.1,55.13,54.99,55.08,27800.0,36.9728,36.9929,36.899,36.9594,27800.0
2008-04-01 14:45:00,55.09,55.09,54.97,55.04,36200.0,36.9661,36.9661,36.8856,36.9326,36200.0
2008-04-01 14:50:00,55.05,55.17,55.03,55.12,51100.0,36.9393,37.0198,36.9258,36.9862,51100.0
2008-04-01 14:55:00,55.12,55.14,54.99,55.0,27300.0,36.9862,36.9997,36.899,36.9057,27300.0
2008-04-01 15:00:00,54.99,55.12,54.98,55.1,32800.0,36.899,36.9862,36.8923,36.9728,32800.0
2008-04-01 15:05:00,55.11,55.24,55.09,55.2,39800.0,36.9795,37.0668,36.9661,37.0399,39800.0
2008-04-01 15:10:00,55.22,55.27,55.13,55.13,35700.0,37.0533,37.0869,36.9929,36.9929,35700.0
2008-04-01 15:15:00,55.11,55.2,55.07,55.09,57500.0,36.9795,37.0399,36.9527,36.9661,57500.0
2008-04-01 15:20:00,55.11,55.13,54.98,55.02,81700.0,36.9795,36.9929,36.8923,36.9191,81700.0
2008-04-01 15:25:00,55.02,55.1,54.97,55.05,59200.0,36.9191,36.9728,36.8856,36.9393,59200.0
2008-04-01 15:30:00,55.05,55.1,54.52,54.94,77700.0,36.9393,36.9728,36.5836,36.8655,77700.0
2008-04-01 15:35:00,54.94,54.96,54.82,54.86,87000.0,36.8655,36.8789,36.7849,36.8118,87000.0
2008-04-01 15:40:00,54.87,54.97,54.85,54.9,81300.0,36.8185,36.8856,36.8051,36.8386,81300.0
2008-04-01 15:45:00,54.88,54.95,54.81,54.87,77000.0,36.8252,36.8722,36.7782,36.8185,77000.0
2008-04-01 15:50:00,54.86,55.1,54.85,55.06,113500.0,36.8118,36.9728,36.8051,36.946,113500.0
2008-04-01 15:55:00,55.05,55.1,55.03,55.07,123200.0,36.9393,36.9728,36.9258,36.9527,123200.0
2008-04-02 09:30:00,55.26,55.76,55.08,55.7,83500.0,37.0802,37.4157,36.9594,37.3754,83500.0
2008-04-02 09:35:00,55.73,55.8,55.54,55.72,40600.0,37.3956,37.4425,37.2681,37.3888,40600.0
2008-04-02 09:40:00,55.7,55.7,55.54,55.64,48600.0,37.3754,37.3754,37.2681,37.3352,48600.0
2008-04-02 09:45:00,55.59,55.71,55.47,55.54,55100.0,37.3016,37.3821,37.2211,37.2681,55100.0
2008-04-02 09:50:00,55.55,55.65,55.49,55.58,80400.0,37.2748,37.3419,37.2345,37.2949,80400.0
2008-04-02 09:55:00,55.58,55.69,55.52,55.67,65300.0,37.2949,37.3687,37.2546,37.3553,65300.0
2008-04-02 10:00:00,55.66,55.75,55.53,55.75,62000.0,37.3486,37.409,37.2614,37.409,62000.0
2008-04-02 10:05:00,55.74,55.77,55.47,55.65,41400.0,37.4023,37.4224,37.2211,37.3419,41400.0
2008-04-02 10:10:00,55.65,55.7,55.39,55.5,26600.0,37.3419,37.3754,37.1674,37.2412,26600.0
2008-04-02 10:15:00,55.52,55.58,55.34,55.41,49600.0,37.2546,37.2949,37.1339,37.1808,49600.0
2008-04-02 10:20:00,55.38,55.65,55.38,55.65,22700.0,37.1607,37.3419,37.1607,37.3419,22700.0
2008-04-02 10:25:00,55.66,55.76,55.54,55.58,37400.0,37.3486,37.4157,37.2681,37.2949,37400.0
2008-04-02 10:30:00,55.59,55.66,55.55,55.55,27900.0,37.3016,37.3486,37.2748,37.2748,27900.0
2008-04-02 10:35:00,55.59,55.85,55.55,55.79,38000.0,37.3016,37.4761,37.2748,37.4358,38000.0
2008-04-02 10:40:00,55.78,55.81,55.58,55.59,29700.0,37.4291,37.4492,37.2949,37.3016,29700.0
2008-04-02 10:45:00,55.59,55.73,55.57,55.65,16900.0,37.3016,37.3956,37.2882,37.3419,16900.0
2008-04-02 10:50:00,55.62,55.75,55.62,55.74,16700.0,37.3217,37.409,37.3217,37.4023,16700.0
2008-04-02 10:55:00,55.79,55.87,55.74,55.82,20500.0,37.4358,37.4895,37.4023,37.4559,20500.0
2008-04-02 11:00:00,55.85,55.92,55.83,55.89,40900.0,37.4761,37.523,37.4627,37.5029,40900.0
2008-04-02 11:05:00,55.87,55.87,55.63,55.65,27000.0,37.4895,37.4895,37.3285,37.3419,27000.0
2008-04-02 11:10:00,55.65,55.97,55.65,55.93,25200.0,37.3419,37.5566,37.3419,37.5298,25200.0
2008-04-02 11:15:00,55.94,56.07,55.94,55.96,26400.0,37.5365,37.6237,37.5365,37.5499,26400.0
2008-04-02 11:20:00,55.98,56.04,55.96,55.97,18300.0,37.5633,37.6036,37.5499,37.5566,18300.0
2008-04-02 11:25:00,55.98,55.99,55.9,55.95,28400.0,37.5633,37.57,37.5096,37.5432,28400.0
2008-04-02 11:30:00,55.94,55.94,55.85,55.85,19800.0,37.5365,37.5365,37.4761,37.4761,19800.0
2008-04-02 11:35:00,55.86,55.97,55.85,55.92,33200.0,37.4828,37.5566,37.4761,37.523,33200.0
2008-04-02 11:40:00,55.91,55.91,55.81,55.85,29700.0,37.5163,37.5163,37.4492,37.4761,29700.0
2008-04-02 11:45:00,55.84,55.85,55.73,55.74,39200.0,37.4694,37.4761,37.3956,37.4023,39200.0
2008-04-02 11:50:00,55.73,55.74,55.6,55.62,28600.0,37.3956,37.4023,37.3083,37.3217,28600.0
2008-04-02 11:55:00,55.62,55.72,55.62,55.7,10200.0,37.3217,37.3888,37.3217,37.3754,10200.0
2008-04-02 12:00:00,55.73,55.83,55.71,55.71,23400.0,37.3956,37.4627,37.3821,37.3821,23400.0
2008-04-02 12:05:00,55.69,55.72,55.6,55.62,28700.0,37.3687,37.3888,37.3083,37.3217,28700.0
2008-04-02 12:10:00,55.62,55.65,55.59,55.64,15000.0,37.3217,37.3419,37.3016,37.3352,15000.0
2008-04-02 12:15:00,55.63,55.66,55.6,55.65,8900.0,37.3285,37.3486,37.3083,37.3419,8900.0
2008-04-02 12:20:00,55.65,55.69,55.58,55.64,16100.0,37.3419,37.3687,37.2949,37.3352,16100.0
2008-04-02 12:25:00,55.65,55.69,55.63,55.64,12000.0,37.3419,37.3687,37.3285,37.3352,12000.0
2008-04-02 12:30:00,55.65,55.72,55.63,55.72,16700.0,37.3419,37.3888,37.3285,37.3888,16700.0
2008-04-02 12:35:00,55.72,55.73,55.67,55.69,10500.0,37.3888,37.3956,37.3553,37.3687,10500.0
2008-04-02 12:40:00,55.67,55.72,55.63,55.65,19800.0,37.3553,37.3888,37.3285,37.3419,19800.0
2008-04-02 12:45:00,55.65,55.67,55.57,55.6,15300.0,37.3419,37.3553,37.2882,37.3083,15300.0
2008-04-02 12:50:00,55.58,55.63,55.56,55.62,10700.0,37.2949,37.3285,37.2815,37.3217,10700.0
2008-04-02 12:55:00,55.62,55.67,55.58,55.63,13100.0,37.3217,37.3553,37.2949,37.3285,13100.0
2008-04-02 13:00:00,55.63,55.67,55.54,55.54,48700.0,37.3285,37.3553,37.2681,37.2681,48700.0
2008-04-02 13:05:00,55.55,55.55,55.42,55.5,46600.0,37.2748,37.2748,37.1875,37.2412,46600.0
2008-04-02 13:10:00,55.5,55.51,55.45,55.5,19600.0,37.2412,37.2479,37.2077,37.2412,19600.0
2008-04-02 13:15:00,55.52,55.58,55.51,55.56,12300.0,37.2546,37.2949,37.2479,37.2815,12300.0
2008-04-02 13:20:00,55.59,55.65,55.55,55.63,19700.0,37.3016,37.3419,37.2748,37.3285,19700.0
2008-04-02 13:25:00,55.63,55.71,55.57,55.62,20200.0,37.3285,37.3821,37.2882,37.3217,20200.0
2008-04-02 13:30:00,55.62,55.7,55.6,55.66,42100.0,37.3217,37.3754,37.3083,37.3486,42100.0
2008-04-02 13:35:00,55.66,55.74,55.61,55.68,37000.0,37.3486,37.4023,37.315,37.362,37000.0
2008-04-02 13:40:00,55.68,55.79,55.65,55.74,22800.0,37.362,37.4358,37.3419,37.4023,22800.0
2008-04-02 13:45:00,55.73,55.85,55.72,55.8,84200.0,37.3956,37.4761,37.3888,37.4425,84200.0
2008-04-02 13:50:00,55.81,56.0,55.8,56.0,31900.0,37.4492,37.5767,37.4425,37.5767,31900.0
2008-04-02 13:55:00,56.0,56.04,55.89,55.97,55300.0,37.5767,37.6036,37.5029,37.5566,55300.0
2008-04-02 14:00:00,55.97,56.07,55.9,55.95,75500.0,37.5566,37.6237,37.5096,37.5432,75500.0
2008-04-02 14:05:00,55.96,56.19,55.95,56.16,41400.0,37.5499,37.7042,37.5432,37.6841,41400.0
2008-04-02 14:10:00,56.16,56.26,56.13,56.2,41300.0,37.6841,37.7512,37.664,37.7109,41300.0
2008-04-02 14:15:00,56.2,56.35,56.19,56.33,49300.0,37.7109,37.8116,37.7042,37.7982,49300.0
2008-04-02 14:20:00,56.31,56.4,56.21,56.21,66000.0,37.7847,37.8451,37.7176,37.7176,66000.0
2008-04-02 14:25:00,56.22,56.35,56.21,56.34,44500.0,37.7244,37.8116,37.7176,37.8049,44500.0
2008-04-02 14:30:00,56.35,56.4,56.27,56.29,56300.0,37.8116,37.8451,37.7579,37.7713,56300.0
2008-04-02 14:35:00,56.29,56.32,56.14,56.23,71700.0,37.7713,37.7915,37.6707,37.7311,71700.0
2008-04-02 14:40:00,56.23,56.32,56.19,56.28,31100.0,37.7311,37.7915,37.7042,37.7646,31100.0
2008-04-02 14:45:00,56.26,56.29,56.19,56.22,33900.0,37.7512,37.7713,37.7042,37.7244,33900.0
2008-04-02 14:50:00,56.21,56.23,56.1,56.11,45200.0,37.7176,37.7311,37.6438,37.6505,45200.0
2008-04-02 14:55:00,56.12,56.19,56.09,56.12,30100.0,37.6573,37.7042,37.6371,37.6573,30100.0
2008-04-02 15:00:00,56.12,56.15,56.05,56.07,89500.0,37.6573,37.6774,37.6103,37.6237,89500.0
2008-04-02 15:05:00,56.08,56.1,55.98,56.08,57200.0,37.6304,37.6438,37.5633,37.6304,57200.0
2008-04-02 15:10:00,56.06,56.1,55.99,56.01,32300.0,37.617,37.6438,37.57,37.5834,32300.0
2008-04-02 15:15:00,55.99,56.18,55.98,56.17,47200.0,37.57,37.6975,37.5633,37.6908,47200.0
2008-04-02 15:20:00,56.16,56.18,56.08,56.1,29700.0,37.6841,37.6975,37.6304,37.6438,29700.0
2008-04-02 15:25:00,56.08,56.22,56.03,56.2,44900.0,37.6304,37.7244,37.5969,37.7109,44900.0
2008-04-02 15:30:00,56.2,56.23,56.19,56.22,54700.0,37.7109,37.7311,37.7042,37.7244,54700.0
2008-04-02 15:35:00,56.22,56.24,56.01,56.03,58200.0,37.7244,37.7378,37.5834,37.5969,58200.0
2008-04-02 15:40:00,56.02,56.14,55.99,56.09,50700.0,37.5901,37.6707,37.57,37.6371,50700.0
2008-04-02 15:45:00,56.1,56.12,56.04,56.1,52100.0,37.6438,37.6573,37.6036,37.6438,52100.0
2008-04-02 15:50:00,56.1,56.1,56.01,56.05,77900.0,37.6438,37.6438,37.5834,37.6103,77900.0
2008-04-02 15:55:00,56.06,56.12,56.04,56.1,100200.0,37.617,37.6573,37.6036,37.6438,100200.0
2008-04-03 09:30:00,55.6,55.8,55.49,55.66,66000.0,37.3083,37.4425,37.2345,37.3486,66000.0
2008-04-03 09:35:00,55.69,55.72,55.55,55.61,31000.0,37.3687,37.3888,37.2748,37.315,31000.0
2008-04-03 09:40:00,55.6,55.71,55.52,55.57,68800.0,37.3083,37.3821,37.2546,37.2882,68800.0
2008-04-03 09:45:00,55.58,55.73,55.57,55.7,38900.0,37.2949,37.3956,37.2882,37.3754,38900.0
2008-04-03 09:50:00,55.72,55.98,55.62,55.74,96200.0,37.3888,37.5633,37.3217,37.4023,96200.0
2008-04-03 09:55:00,55.76,55.82,55.67,55.79,54100.0,37.4157,37.4559,37.3553,37.4358,54100.0
2008-04-03 10:00:00,55.82,56.09,55.77,55.83,65300.0,37.4559,37.6371,37.4224,37.4627,65300.0
2008-04-03 10:05:00,55.85,56.07,55.69,56.07,93000.0,37.4761,37.6237,37.3687,37.6237,93000.0
2008-04-03 10:10:00,56.07,56.08,55.85,56.01,145100.0,37.6237,37.6304,37.4761,37.5834,145100.0
2008-04-03 10:15:00,55.98,56.01,55.8,55.95,72200.0,37.5633,37.5834,37.4425,37.5432,72200.0
2008-04-03 10:20:00,55.95,56.08,55.89,56.0,44900.0,37.5432,37.6304,37.5029,37.5767,44900.0
2008-04-03 10:25:00,56.01,56.24,55.93,56.18,33800.0,37.5834,37.7378,37.5298,37.6975,33800.0
2008-04-03 10:30:00,56.18,56.23,56.02,56.2,44500.0,37.6975,37.7311,37.5901,37.7109,44500.0
2008-04-03 10:35:00,56.22,56.28,56.14,56.25,32100.0,37.7244,37.7646,37.6707,37.7445,32100.0
2008-04-03 10:40:00,56.25,56.5,56.23,56.46,40900.0,37.7445,37.9122,37.7311,37.8854,40900.0
2008-04-03 10:45:00,56.46,56.61,56.4,56.54,62200.0,37.8854,37.986,37.8451,37.9391,62200.0
2008-04-03 10:50:00,56.54,56.64,56.4,56.52,367300.0,37.9391,38.0062,37.8451,37.9257,367300.0
2008-04-03 10:55:00,56.53,56.6,56.43,56.53,127100.0,37.9324,37.9793,37.8653,37.9324,127100.0
2008-04-03 11:00:00,56.52,56.63,56.49,56.6,97000.0,37.9257,37.9995,37.9055,37.9793,97000.0
2008-04-03 11:05:00,56.61,56.88,56.61,56.83,98000.0,37.986,38.1672,37.986,38.1337,98000.0
2008-04-03 11:10:00,56.85,56.94,56.64,56.66,141800.0,38.1471,38.2075,38.0062,38.0196,141800.0
2008-04-03 11:15:00,56.66,56.72,56.64,56.72,49900.0,38.0196,38.0599,38.0062,38.0599,49900.0
2008-04-03 11:20:00,56.7,56.77,56.66,56.66,38700.0,38.0464,38.0934,38.0196,38.0196,38700.0
2008-04-03 11:25:00,56.66,56.7,56.56,56.62,40200.0,38.0196,38.0464,37.9525,37.9928,40200.0
2008-04-03 11:30:00,56.63,56.72,56.56,56.63,81500.0,37.9995,38.0599,37.9525,37.9995,81500.0
2008-04-03 11:35:00,56.61,56.7,56.55,56.67,41100.0,37.986,38.0464,37.9458,38.0263,41100.0
2008-04-03 11:40:00,56.64,56.66,56.53,56.6,46600.0,38.0062,38.0196,37.9324,37.9793,46600.0
2008-04-03 11:45:00,56.6,56.72,56.57,56.71,33100.0,37.9793,38.0599,37.9592,38.0531,33100.0
2008-04-03 11:50:00,56.71,56.73,56.61,56.71,37300.0,38.0531,38.0666,37.986,38.0531,37300.0
2008-04-03 11:55:00,56.72,56.75,56.55,56.59,43500.0,38.0599,38.08,37.9458,37.9726,43500.0
2008-04-03 12:00:00,56.59,56.67,56.53,56.65,36900.0,37.9726,38.0263,37.9324,38.0129,36900.0
2008-04-03 12:05:00,56.65,56.74,56.61,56.74,40300.0,38.0129,38.0733,37.986,38.0733,40300.0
2008-04-03 12:10:00,56.73,56.73,56.55,56.65,40300.0,38.0666,38.0666,37.9458,38.0129,40300.0
2008-04-03 12:15:00,56.65,56.67,56.57,56.65,20300.0,38.0129,38.0263,37.9592,38.0129,20300.0
2008-04-03 12:20:00,56.67,56.71,56.5,56.52,44900.0,38.0263,38.0531,37.9122,37.9257,44900.0
2008-04-03 12:25:00,56.54,56.58,56.52,56.56,11700.0,37.9391,37.9659,37.9257,37.9525,11700.0
2008-04-03 12:30:00,56.57,56.65,56.5,56.59,23200.0,37.9592,38.0129,37.9122,37.9726,23200.0
2008-04-03 12:35:00,56.58,56.62,56.49,56.58,48300.0,37.9659,37.9928,37.9055,37.9659,48300.0
2008-04-03 12:40:00,56.58,56.74,56.58,56.73,46900.0,37.9659,38.0733,37.9659,38.0666,46900.0
2008-04-03 12:45:00,56.71,56.85,56.68,56.81,40500.0,38.0531,38.1471,38.033,38.1202,40500.0
2008-04-03 12:50:00,56.81,56.84,56.64,56.66,34100.0,38.1202,38.1404,38.0062,38.0196,34100.0
2008-04-03 12:55:00,56.66,56.69,56.57,56.57,18700.0,38.0196,38.0397,37.9592,37.9592,18700.0
2008-04-03 13:00:00,56.57,56.69,56.56,56.68,28500.0,37.9592,38.0397,37.9525,38.033,28500.0
2008-04-03 13:05:00,56.67,56.75,56.64,56.64,108400.0,38.0263,38.08,38.0062,38.0062,108400.0
2008-04-03 13:10:00,56.64,56.88,56.64,56.88,44800.0,38.0062,38.1672,38.0062,38.1672,44800.0
2008-04-03 13:15:00,56.88,57.0,56.83,56.97,73800.0,38.1672,38.2477,38.1337,38.2276,73800.0
2008-04-03 13:20:00,56.98,57.0,56.85,56.91,51800.0,38.2343,38.2477,38.1471,38.1874,51800.0
2008-04-03 13:25:00,56.89,56.92,56.82,56.83,35100.0,38.1739,38.1941,38.127,38.1337,35100.0
2008-04-03 13:30:00,56.81,56.92,56.8,56.85,28500.0,38.1202,38.1941,38.1135,38.1471,28500.0
2008-04-03 13:35:00,56.87,56.99,56.87,56.96,66400.0,38.1605,38.241,38.1605,38.2209,66400.0
2008-04-03 13:40:00,56.96,57.0,56.95,56.99,59300.0,38.2209,38.2477,38.2142,38.241,59300.0
2008-04-03 13:45:00,57.0,57.04,56.97,57.04,88600.0,38.2477,38.2746,38.2276,38.2746,88600.0
2008-04-03 13:50:00,57.03,57.08,56.96,57.04,47300.0,38.2679,38.3014,38.2209,38.2746,47300.0
2008-04-03 13:55:00,57.04,57.06,56.85,56.86,41000.0,38.2746,38.288,38.1471,38.1538,41000.0
2008-04-03 14:00:00,56.88,57.06,56.87,57.05,29800.0,38.1672,38.288,38.1605,38.2813,29800.0
2008-04-03 14:05:00,57.06,57.06,56.9,56.97,25800.0,38.288,38.288,38.1806,38.2276,25800.0
2008-04-03 14:10:00,56.99,57.01,56.87,56.99,19100.0,38.241,38.2545,38.1605,38.241,19100.0
2008-04-03 14:15:00,56.96,57.0,56.75,56.82,16900.0,38.2209,38.2477,38.08,38.127,16900.0
2008-04-03 14:20:00,56.78,56.87,56.78,56.83,21100.0,38.1001,38.1605,38.1001,38.1337,21100.0
2008-04-03 14:25:00,56.83,56.9,56.8,56.85,12800.0,38.1337,38.1806,38.1135,38.1471,12800.0
2008-04-03 14:30:00,56.85,56.96,56.82,56.9,20800.0,38.1471,38.2209,38.127,38.1806,20800.0
2008-04-03 14:35:00,56.9,56.96,56.81,56.94,44300.0,38.1806,38.2209,38.1202,38.2075,44300.0
2008-04-03 14:40:00,56.92,57.02,56.9,57.01,23900.0,38.1941,38.2612,38.1806,38.2545,23900.0
2008-04-03 14:45:00,56.98,57.04,56.95,57.03,30000.0,38.2343,38.2746,38.2142,38.2679,30000.0
2008-04-03 14:50:00,57.03,57.16,57.02,57.15,55600.0,38.2679,38.3551,38.2612,38.3484,55600.0
2008-04-03 14:55:00,57.15,57.34,57.15,57.3,88100.0,38.3484,38.4759,38.3484,38.449,88100.0
2008-04-03 15:00:00,57.32,57.32,57.18,57.21,73100.0,38.4625,38.4625,38.3685,38.3887,73100.0
2008-04-03 15:05:00,57.24,57.25,57.09,57.12,69100.0,38.4088,38.4155,38.3081,38.3283,69100.0
2008-04-03 15:10:00,57.12,57.19,57.03,57.05,72400.0,38.3283,38.3752,38.2679,38.2813,72400.0
2008-04-03 15:15:00,57.06,57.06,56.9,56.94,83600.0,38.288,38.288,38.1806,38.2075,83600.0
2008-04-03 15:20:00,56.94,56.94,56.86,56.88,63500.0,38.2075,38.2075,38.1538,38.1672,63500.0
2008-04-03 15:25:00,56.87,56.95,56.82,56.9,64100.0,38.1605,38.2142,38.127,38.1806,64100.0
2008-04-03 15:30:00,56.9,56.91,56.74,56.75,119400.0,38.1806,38.1874,38.0733,38.08,119400.0
2008-04-03 15:35:00,56.75,56.88,56.74,56.79,97400.0,38.08,38.1672,38.0733,38.1068,97400.0
2008-04-03 15:40:00,56.79,56.85,56.7,56.72,107600.0,38.1068,38.1471,38.0464,38.0599,107600.0
2008-04-03 15:45:00,56.72,56.82,56.54,56.55,141200.0,38.0599,38.127,37.9391,37.9458,141200.0
2008-04-03 15:50:00,56.56,56.9,56.53,56.88,94500.0,37.9525,38.1806,37.9324,38.1672,94500.0
2008-04-03 15:55:00,56.87,56.96,56.82,56.91,117500.0,38.1605,38.2209,38.127,38.1874,117500.0
2008-04-04 09:30:00,56.84,56.85,56.57,56.6,31100.0,38.1404,38.1471,37.9592,37.9793,31100.0
2008-04-04 09:35:00,56.65,56.86,56.42,56.42,63500.0,38.0129,38.1538,37.8586,37.8586,63500.0
2008-04-04 09:40:00,56.44,56.7,56.41,56.67,64800.0,37.872,38.0464,37.8518,38.0263,64800.0
2008-04-04 09:45:00,56.7,56.9,56.6,56.79,30300.0,38.0464,38.1806,37.9793,38.1068,30300.0
2008-04-04 09:50:00,56.81,56.81,56.51,56.65,26500.0,38.1202,38.1202,37.9189,38.0129,26500.0
2008-04-04 09:55:00,56.65,56.82,56.6,56.7,77400.0,38.0129,38.127,37.9793,38.0464,77400.0
2008-04-04 10:00:00,56.7,56.89,56.59,56.85,40300.0,38.0464,38.1739,37.9726,38.1471,40300.0
2008-04-04 10:05:00,56.87,56.9,56.62,56.66,45000.0,38.1605,38.1806,37.9928,38.0196,45000.0
2008-04-04 10:10:00,56.64,56.75,56.62,56.68,48300.0,38.0062,38.08,37.9928,38.033,48300.0
2008-04-04 10:15:00,56.68,56.7,56.51,56.57,55600.0,38.033,38.0464,37.9189,37.9592,55600.0
2008-04-04 10:20:00,56.57,56.76,56.55,56.72,43200.0,37.9592,38.0867,37.9458,38.0599,43200.0
2008-04-04 10:25:00,56.73,56.92,56.72,56.83,60000.0,38.0666,38.1941,38.0599,38.1337,60000.0
2008-04-04 10:30:00,56.83,56.89,56.78,56.81,32400.0,38.1337,38.1739,38.1001,38.1202,32400.0
2008-04-04 10:35:00,56.82,56.88,56.75,56.85,19400.0,38.127,38.1672,38.08,38.1471,19400.0
2008-04-04 10:40:00,56.87,57.1,56.87,57.06,45700.0,38.1605,38.3148,38.1605,38.288,45700.0
2008-04-04 10:45:00,57.06,57.1,56.96,57.09,29800.0,38.288,38.3148,38.2209,38.3081,29800.0
2008-04-04 10:50:00,57.08,57.12,57.01,57.12,23200.0,38.3014,38.3283,38.2545,38.3283,23200.0
2008-04-04 10:55:00,57.11,57.24,57.11,57.17,27900.0,38.3216,38.4088,38.3216,38.3618,27900.0
2008-04-04 11:00:00,57.18,57.38,57.18,57.34,30900.0,38.3685,38.5027,38.3685,38.4759,30900.0
2008-04-04 11:05:00,57.34,57.45,57.28,57.41,45900.0,38.4759,38.5497,38.4356,38.5229,45900.0
2008-04-04 11:10:00,57.39,57.43,57.38,57.4,89300.0,38.5094,38.5363,38.5027,38.5161,89300.0
2008-04-04 11:15:00,57.4,57.49,57.4,57.41,56100.0,38.5161,38.5765,38.5161,38.5229,56100.0
2008-04-04 11:20:00,57.4,57.46,57.39,57.43,48100.0,38.5161,38.5564,38.5094,38.5363,48100.0
2008-04-04 11:25:00,57.43,57.57,57.43,57.55,74300.0,38.5363,38.6302,38.5363,38.6168,74300.0
2008-04-04 11:30:00,57.56,57.57,57.41,57.47,86600.0,38.6235,38.6302,38.5229,38.5631,86600.0
2008-04-04 11:35:00,57.46,57.62,57.46,57.61,35800.0,38.5564,38.6638,38.5564,38.6571,35800.0
2008-04-04 11:40:00,57.62,57.63,57.47,57.51,58100.0,38.6638,38.6705,38.5631,38.59,58100.0
2008-04-04 11:45:00,57.51,57.53,57.48,57.49,47200.0,38.59,38.6034,38.5698,38.5765,47200.0
2008-04-04 11:50:00,57.5,57.59,57.49,57.58,29800.0,38.5832,38.6436,38.5765,38.6369,29800.0
2008-04-04 11:55:00,57.58,57.59,57.37,57.38,41700.0,38.6369,38.6436,38.496,38.5027,41700.0
2008-04-04 12:00:00,57.38,57.39,57.25,57.27,26900.0,38.5027,38.5094,38.4155,38.4289,26900.0
2008-04-04 12:05:00,57.28,57.35,57.24,57.35,20700.0,38.4356,38.4826,38.4088,38.4826,20700.0
2008-04-04 12:10:00,57.36,57.5,57.32,57.46,48600.0,38.4893,38.5832,38.4625,38.5564,48600.0
2008-04-04 12:15:00,57.47,57.48,57.39,57.4,23700.0,38.5631,38.5698,38.5094,38.5161,23700.0
2008-04-04 12:20:00,57.38,57.44,57.37,57.41,20100.0,38.5027,38.543,38.496,38.5229,20100.0
2008-04-04 12:25:00,57.41,57.49,57.39,57.44,25300.0,38.5229,38.5765,38.5094,38.543,25300.0
2008-04-04 12:30:00,57.46,57.59,57.39,57.53,44000.0,38.5564,38.6436,38.5094,38.6034,44000.0
2008-04-04 12:35:00,57.53,57.54,57.48,57.48,25600.0,38.6034,38.6101,38.5698,38.5698,25600.0
2008-04-04 12:40:00,57.48,57.64,57.48,57.63,19800.0,38.5698,38.6772,38.5698,38.6705,19800.0
2008-04-04 12:45:00,57.61,57.68,57.57,57.57,13200.0,38.6571,38.704,38.6302,38.6302,13200.0
2008-04-04 12:50:00,57.57,57.62,57.55,57.62,8400.0,38.6302,38.6638,38.6168,38.6638,8400.0
2008-04-04 12:55:00,57.61,57.73,57.59,57.68,15400.0,38.6571,38.7376,38.6436,38.704,15400.0
2008-04-04 13:00:00,57.69,57.7,57.64,57.67,12700.0,38.7107,38.7175,38.6772,38.6973,12700.0
2008-04-04 13:05:00,57.69,57.7,57.61,57.67,15400.0,38.7107,38.7175,38.6571,38.6973,15400.0
2008-04-04 13:10:00,57.65,57.65,57.58,57.59,13500.0,38.6839,38.6839,38.6369,38.6436,13500.0
2008-04-04 13:15:00,57.61,57.62,57.57,57.57,14900.0,38.6571,38.6638,38.6302,38.6302,14900.0
2008-04-04 13:20:00,57.57,57.66,57.57,57.65,15100.0,38.6302,38.6906,38.6302,38.6839,15100.0
2008-04-04 13:25:00,57.64,57.74,57.61,57.72,26900.0,38.6772,38.7443,38.6571,38.7309,26900.0
2008-04-04 13:30:00,57.7,57.71,57.52,57.53,21400.0,38.7175,38.7242,38.5967,38.6034,21400.0
2008-04-04 13:35:00,57.52,57.53,57.48,57.52,18900.0,38.5967,38.6034,38.5698,38.5967,18900.0
2008-04-04 13:40:00,57.51,57.52,57.46,57.51,24700.0,38.59,38.5967,38.5564,38.59,24700.0
2008-04-04 13:45:00,57.5,57.55,57.48,57.5,24400.0,38.5832,38.6168,38.5698,38.5832,24400.0
2008-04-04 13:50:00,57.5,57.5,57.36,57.48,28200.0,38.5832,38.5832,38.4893,38.5698,28200.0
2008-04-04 13:55:00,57.48,57.49,57.42,57.46,14600.0,38.5698,38.5765,38.5296,38.5564,14600.0
2008-04-04 14:00:00,57.45,57.47,57.4,57.43,22800.0,38.5497,38.5631,38.5161,38.5363,22800.0
2008-04-04 14:05:00,57.44,57.44,57.23,57.23,30000.0,38.543,38.543,38.4021,38.4021,30000.0
2008-04-04 14:10:00,57.23,57.3,57.2,57.23,14400.0,38.4021,38.449,38.3819,38.4021,14400.0
2008-04-04 14:15:00,57.23,57.25,57.15,57.16,28800.0,38.4021,38.4155,38.3484,38.3551,28800.0
2008-04-04 14:20:00,57.16,57.21,57.15,57.18,15100.0,38.3551,38.3887,38.3484,38.3685,15100.0
2008-04-04 14:25:00,57.19,57.2,57.1,57.13,17200.0,38.3752,38.3819,38.3148,38.335,17200.0
2008-04-04 14:30:00,57.13,57.17,57.12,57.17,29300.0,38.335,38.3618,38.3283,38.3618,29300.0
2008-04-04 14:35:00,57.16,57.22,57.16,57.19,31600.0,38.3551,38.3954,38.3551,38.3752,31600.0
2008-04-04 14:40:00,57.2,57.27,57.19,57.23,26100.0,38.3819,38.4289,38.3752,38.4021,26100.0
2008-04-04 14:45:00,57.22,57.24,57.17,57.2,64000.0,38.3954,38.4088,38.3618,38.3819,64000.0
2008-04-04 14:50:00,57.22,57.3,57.2,57.29,43000.0,38.3954,38.449,38.3819,38.4423,43000.0
2008-04-04 14:55:00,57.28,57.39,57.19,57.21,26300.0,38.4356,38.5094,38.3752,38.3887,26300.0
2008-04-04 15:00:00,57.22,57.36,57.1,57.13,35900.0,38.3954,38.4893,38.3148,38.335,35900.0
2008-04-04 15:05:00,57.11,57.19,57.06,57.12,42400.0,38.3216,38.3752,38.288,38.3283,42400.0
2008-04-04 15:10:00,57.1,57.12,56.94,56.97,47800.0,38.3148,38.3283,38.2075,38.2276,47800.0
2008-04-04 15:15:00,56.97,57.0,56.91,56.94,21900.0,38.2276,38.2477,38.1874,38.2075,21900.0
2008-04-04 15:20:00,56.94,56.99,56.89,56.91,40800.0,38.2075,38.241,38.1739,38.1874,40800.0
2008-04-04 15:25:00,56.9,56.91,56.79,56.81,56000.0,38.1806,38.1874,38.1068,38.1202,56000.0
2008-04-04 15:30:00,56.81,56.96,56.81,56.9,60100.0,38.1202,38.2209,38.1202,38.1806,60100.0
2008-04-04 15:35:00,56.92,56.93,56.72,56.77,53600.0,38.1941,38.2008,38.0599,38.0934,53600.0
2008-04-04 15:40:00,56.76,56.86,56.74,56.79,56800.0,38.0867,38.1538,38.0733,38.1068,56800.0
2008-04-04 15:45:00,56.8,56.81,56.7,56.74,79200.0,38.1135,38.1202,38.0464,38.0733,79200.0
2008-04-04 15:50:00,56.74,56.93,56.74,56.89,124000.0,38.0733,38.2008,38.0733,38.1739,124000.0
2008-04-04 15:55:00,56.88,56.91,56.8,56.87,169100.0,38.1672,38.1874,38.1135,38.1605,169100.0
2008-04-07 09:30:00,57.33,57.35,56.81,56.88,43200.0,38.4692,38.4826,38.1202,38.1672,43200.0
2008-04-07 09:35:00,56.95,56.96,56.45,56.74,30000.0,38.2142,38.2209,37.8787,38.0733,30000.0
2008-04-07 09:40:00,56.74,56.89,56.71,56.83,27400.0,38.0733,38.1739,38.0531,38.1337,27400.0
2008-04-07 09:45:00,56.8,56.95,56.77,56.95,37000.0,38.1135,38.2142,38.0934,38.2142,37000.0
2008-04-07 09:50:00,56.93,57.18,56.93,57.07,33800.0,38.2008,38.3685,38.2008,38.2947,33800.0
2008-04-07 09:55:00,57.07,57.19,56.97,57.14,41700.0,38.2947,38.3752,38.2276,38.3417,41700.0
2008-04-07 10:00:00,57.19,57.2,56.97,57.05,36500.0,38.3752,38.3819,38.2276,38.2813,36500.0
2008-04-07 10:05:00,57.04,57.13,57.02,57.02,21000.0,38.2746,38.335,38.2612,38.2612,21000.0
2008-04-07 10:10:00,57.02,57.2,57.02,57.18,22500.0,38.2612,38.3819,38.2612,38.3685,22500.0
2008-04-07 10:15:00,57.19,57.35,57.19,57.34,35800.0,38.3752,38.4826,38.3752,38.4759,35800.0
2008-04-07 10:20:00,57.31,57.5,57.31,57.41,58600.0,38.4558,38.5832,38.4558,38.5229,58600.0
2008-04-07 10:25:00,57.4,57.41,57.24,57.26,31200.0,38.5161,38.5229,38.4088,38.4222,31200.0
2008-04-07 10:30:00,57.28,57.41,57.28,57.39,23800.0,38.4356,38.5229,38.4356,38.5094,23800.0
2008-04-07 10:35:00,57.39,57.56,57.38,57.43,81600.0,38.5094,38.6235,38.5027,38.5363,81600.0
2008-04-07 10:40:00,57.42,57.51,57.35,57.37,26800.0,38.5296,38.59,38.4826,38.496,26800.0
2008-04-07 10:45:00,57.36,57.58,57.34,57.5,37000.0,38.4893,38.6369,38.4759,38.5832,37000.0
2008-04-07 10:50:00,57.52,57.55,57.4,57.42,20300.0,38.5967,38.6168,38.5161,38.5296,20300.0
2008-04-07 10:55:00,57.44,57.55,57.4,57.5,62600.0,38.543,38.6168,38.5161,38.5832,62600.0
2008-04-07 11:00:00,57.5,57.65,57.49,57.63,29500.0,38.5832,38.6839,38.5765,38.6705,29500.0
2008-04-07 11:05:00,57.63,57.66,57.52,57.58,43300.0,38.6705,38.6906,38.5967,38.6369,43300.0
2008-04-07 11:10:00,57.56,57.66,57.51,57.62,39300.0,38.6235,38.6906,38.59,38.6638,39300.0
2008-04-07 11:15:00,57.65,57.75,57.61,57.75,47200.0,38.6839,38.751,38.6571,38.751,47200.0
2008-04-07 11:20:00,57.75,57.94,57.75,57.84,76900.0,38.751,38.8785,38.751,38.8114,76900.0
2008-04-07 11:25:00,57.85,57.86,57.73,57.73,21400.0,38.8181,38.8248,38.7376,38.7376,21400.0
2008-04-07 11:30:00,57.72,57.86,57.72,57.76,17700.0,38.7309,38.8248,38.7309,38.7577,17700.0
2008-04-07 11:35:00,57.76,57.92,57.74,57.87,16900.0,38.7577,38.8651,38.7443,38.8315,16900.0
2008-04-07 11:40:00,57.91,57.99,57.89,57.98,18200.0,38.8584,38.912,38.8449,38.9053,18200.0
2008-04-07 11:45:00,57.96,57.98,57.87,57.92,15100.0,38.8919,38.9053,38.8315,38.8651,15100.0
2008-04-07 11:50:00,57.9,57.94,57.77,57.84,24000.0,38.8517,38.8785,38.7644,38.8114,24000.0
2008-04-07 11:55:00,57.83,57.83,57.72,57.75,20600.0,38.8047,38.8047,38.7309,38.751,20600.0
2008-04-07 12:00:00,57.75,57.81,57.75,57.75,17200.0,38.751,38.7913,38.751,38.751,17200.0
2008-04-07 12:05:00,57.75,57.86,57.74,57.85,16800.0,38.751,38.8248,38.7443,38.8181,16800.0
2008-04-07 12:10:00,57.83,57.91,57.8,57.89,21800.0,38.8047,38.8584,38.7846,38.8449,21800.0
2008-04-07 12:15:00,57.91,57.93,57.84,57.85,17600.0,38.8584,38.8718,38.8114,38.8181,17600.0
2008-04-07 12:20:00,57.86,57.89,57.82,57.82,7500.0,38.8248,38.8449,38.798,38.798,7500.0
2008-04-07 12:25:00,57.82,57.89,57.82,57.88,7000.0,38.798,38.8449,38.798,38.8382,7000.0
2008-04-07 12:30:00,57.86,57.88,57.83,57.84,10800.0,38.8248,38.8382,38.8047,38.8114,10800.0
2008-04-07 12:35:00,57.82,57.92,57.81,57.91,17100.0,38.798,38.8651,38.7913,38.8584,17100.0
2008-04-07 12:40:00,57.93,58.0,57.93,58.0,65500.0,38.8718,38.9188,38.8718,38.9188,65500.0
2008-04-07 12:45:00,57.99,58.05,57.98,58.02,50500.0,38.912,38.9523,38.9053,38.9322,50500.0
2008-04-07 12:50:00,58.02,58.02,57.97,57.99,25600.0,38.9322,38.9322,38.8986,38.912,25600.0
2008-04-07 12:55:00,57.98,58.0,57.89,57.9,45900.0,38.9053,38.9188,38.8449,38.8517,45900.0
2008-04-07 13:00:00,57.89,57.99,57.82,57.88,41000.0,38.8449,38.912,38.798,38.8382,41000.0
2008-04-07 13:05:00,57.88,57.89,57.8,57.81,30200.0,38.8382,38.8449,38.7846,38.7913,30200.0
2008-04-07 13:10:00,57.8,57.97,57.8,57.95,20500.0,38.7846,38.8986,38.7846,38.8852,20500.0
2008-04-07 13:15:00,57.95,57.97,57.85,57.9,48100.0,38.8852,38.8986,38.8181,38.8517,48100.0
2008-04-07 13:20:00,57.9,57.95,57.89,57.92,16300.0,38.8517,38.8852,38.8449,38.8651,16300.0
2008-04-07 13:25:00,57.91,58.02,57.91,58.01,17700.0,38.8584,38.9322,38.8584,38.9255,17700.0
2008-04-07 13:30:00,58.01,58.02,57.9,57.99,120600.0,38.9255,38.9322,38.8517,38.912,120600.0
2008-04-07 13:35:00,57.98,58.03,57.9,57.93,34400.0,38.9053,38.9389,38.8517,38.8718,34400.0
2008-04-07 13:40:00,57.92,57.92,57.84,57.86,23300.0,38.8651,38.8651,38.8114,38.8248,23300.0
2008-04-07 13:45:00,57.85,57.92,57.85,57.87,17600.0,38.8181,38.8651,38.8181,38.8315,17600.0
2008-04-07 13:50:00,57.89,57.89,57.6,57.6,47600.0,38.8449,38.8449,38.6503,38.6503,47600.0
2008-04-07 13:55:00,57.6,57.66,57.53,57.56,53800.0,38.6503,38.6906,38.6034,38.6235,53800.0
2008-04-07 14:00:00,57.58,57.69,57.56,57.57,42300.0,38.6369,38.7107,38.6235,38.6302,42300.0
2008-04-07 14:05:00,57.57,57.62,57.53,57.56,40500.0,38.6302,38.6638,38.6034,38.6235,40500.0
2008-04-07 14:10:00,57.56,57.56,57.49,57.52,34100.0,38.6235,38.6235,38.5765,38.5967,34100.0
2008-04-07 14:15:00,57.54,57.54,57.47,57.49,29800.0,38.6101,38.6101,38.5631,38.5765,29800.0
2008-04-07 14:20:00,57.48,57.5,57.2,57.28,149800.0,38.5698,38.5832,38.3819,38.4356,149800.0
2008-04-07 14:25:00,57.28,57.37,57.11,57.22,105500.0,38.4356,38.496,38.3216,38.3954,105500.0
2008-04-07 14:30:00,57.23,57.26,57.05,57.13,50200.0,38.4021,38.4222,38.2813,38.335,50200.0
2008-04-07 14:35:00,57.13,57.14,56.95,57.04,57600.0,38.335,38.3417,38.2142,38.2746,57600.0
2008-04-07 14:40:00,57.04,57.12,56.98,57.08,34200.0,38.2746,38.3283,38.2343,38.3014,34200.0
2008-04-07 14:45:00,57.08,57.09,57.01,57.04,22000.0,38.3014,38.3081,38.2545,38.2746,22000.0
2008-04-07 14:50:00,57.06,57.21,57.04,57.2,21300.0,38.288,38.3887,38.2746,38.3819,21300.0
2008-04-07 14:55:00,57.2,57.22,56.96,56.99,28400.0,38.3819,38.3954,38.2209,38.241,28400.0
2008-04-07 15:00:00,56.97,56.98,56.89,56.97,49700.0,38.2276,38.2343,38.1739,38.2276,49700.0
2008-04-07 15:05:00,56.95,56.96,56.76,56.79,44500.0,38.2142,38.2209,38.0867,38.1068,44500.0
2008-04-07 15:10:00,56.78,56.86,56.76,56.84,45400.0,38.1001,38.1538,38.0867,38.1404,45400.0
2008-04-07 15:15:00,56.86,56.93,56.84,56.91,44400.0,38.1538,38.2008,38.1404,38.1874,44400.0
2008-04-07 15:20:00,56.91,57.12,56.91,57.11,42400.0,38.1874,38.3283,38.1874,38.3216,42400.0
2008-04-07 15:25:00,57.11,57.18,57.08,57.15,32700.0,38.3216,38.3685,38.3014,38.3484,32700.0
2008-04-07 15:30:00,57.14,57.18,56.85,56.89,87000.0,38.3417,38.3685,38.1471,38.1739,87000.0
2008-04-07 15:35:00,56.9,56.93,56.82,56.87,66900.0,38.1806,38.2008,38.127,38.1605,66900.0
2008-04-07 15:40:00,56.88,57.05,56.86,57.01,66500.0,38.1672,38.2813,38.1538,38.2545,66500.0
2008-04-07 15:45:00,56.99,57.04,56.95,56.95,85700.0,38.241,38.2746,38.2142,38.2142,85700.0
2008-04-07 15:50:00,56.96,57.05,56.95,57.0,77000.0,38.2209,38.2813,38.2142,38.2477,77000.0
2008-04-07 15:55:00,57.0,57.12,56.97,57.06,108300.0,38.2477,38.3283,38.2276,38.288,108300.0
2008-04-08 09:30:00,56.98,56.98,56.22,56.28,72000.0,38.2343,38.2343,37.7244,37.7646,72000.0
2008-04-08 09:35:00,56.35,56.6,56.3,56.37,48500.0,37.8116,37.9793,37.778,37.825,48500.0
2008-04-08 09:40:00,56.37,56.52,56.37,56.51,58100.0,37.825,37.9257,37.825,37.9189,58100.0
2008-04-08 09:45:00,56.47,56.57,56.44,56.56,53500.0,37.8921,37.9592,37.872,37.9525,53500.0
2008-04-08 09:50:00,56.54,56.63,56.51,56.62,31700.0,37.9391,37.9995,37.9189,37.9928,31700.0
2008-04-08 09:55:00,56.61,56.64,56.56,56.61,29000.0,37.986,38.0062,37.9525,37.986,29000.0
2008-04-08 10:00:00,56.61,56.61,56.41,56.44,27800.0,37.986,37.986,37.8518,37.872,27800.0
2008-04-08 10:05:00,56.45,56.46,56.32,56.32,34100.0,37.8787,37.8854,37.7915,37.7915,34100.0
2008-04-08 10:10:00,56.31,56.68,56.31,56.48,36900.0,37.7847,38.033,37.7847,37.8988,36900.0
2008-04-08 10:15:00,56.49,56.58,56.44,56.5,39300.0,37.9055,37.9659,37.872,37.9122,39300.0
2008-04-08 10:20:00,56.54,56.7,56.52,56.66,30700.0,37.9391,38.0464,37.9257,38.0196,30700.0
2008-04-08 10:25:00,56.66,56.71,56.56,56.59,24600.0,38.0196,38.0531,37.9525,37.9726,24600.0
2008-04-08 10:30:00,56.59,56.73,56.55,56.72,21700.0,37.9726,38.0666,37.9458,38.0599,21700.0
2008-04-08 10:35:00,56.73,56.93,56.68,56.91,54600.0,38.0666,38.2008,38.033,38.1874,54600.0
2008-04-08 10:40:00,56.9,57.0,56.88,56.99,23000.0,38.1806,38.2477,38.1672,38.241,23000.0
2008-04-08 10:45:00,56.98,57.0,56.92,56.94,40400.0,38.2343,38.2477,38.1941,38.2075,40400.0
2008-04-08 10:50:00,56.96,57.02,56.95,57.0,23900.0,38.2209,38.2612,38.2142,38.2477,23900.0
2008-04-08 10:55:00,56.99,57.0,56.94,56.98,18100.0,38.241,38.2477,38.2075,38.2343,18100.0
2008-04-08 11:00:00,56.98,56.99,56.91,56.96,17700.0,38.2343,38.241,38.1874,38.2209,17700.0
2008-04-08 11:05:00,56.96,56.96,56.81,56.85,26200.0,38.2209,38.2209,38.1202,38.1471,26200.0
2008-04-08 11:10:00,56.85,56.91,56.73,56.73,23600.0,38.1471,38.1874,38.0666,38.0666,23600.0
2008-04-08 11:15:00,56.74,56.96,56.72,56.96,36300.0,38.0733,38.2209,38.0599,38.2209,36300.0
2008-04-08 11:20:00,56.96,57.12,56.93,57.1,24300.0,38.2209,38.3283,38.2008,38.3148,24300.0
2008-04-08 11:25:00,57.13,57.2,57.1,57.13,17900.0,38.335,38.3819,38.3148,38.335,17900.0
2008-04-08 11:30:00,57.12,57.16,57.09,57.12,12800.0,38.3283,38.3551,38.3081,38.3283,12800.0
2008-04-08 11:35:00,57.14,57.14,56.97,56.97,21200.0,38.3417,38.3417,38.2276,38.2276,21200.0
2008-04-08 11:40:00,56.98,56.99,56.93,56.98,13000.0,38.2343,38.241,38.2008,38.2343,13000.0
2008-04-08 11:45:00,56.98,56.99,56.9,56.92,25100.0,38.2343,38.241,38.1806,38.1941,25100.0
2008-04-08 11:50:00,56.93,56.94,56.81,56.84,69400.0,38.2008,38.2075,38.1202,38.1404,69400.0
2008-04-08 11:55:00,56.85,56.91,56.85,56.91,15800.0,38.1471,38.1874,38.1471,38.1874,15800.0
2008-04-08 12:00:00,56.9,56.96,56.89,56.93,20100.0,38.1806,38.2209,38.1739,38.2008,20100.0
2008-04-08 12:05:00,56.93,56.98,56.93,56.98,12100.0,38.2008,38.2343,38.2008,38.2343,12100.0
2008-04-08 12:10:00,56.97,56.97,56.78,56.85,40200.0,38.2276,38.2276,38.1001,38.1471,40200.0
2008-04-08 12:15:00,56.86,56.97,56.82,56.97,13800.0,38.1538,38.2276,38.127,38.2276,13800.0
2008-04-08 12:20:00,56.97,57.07,56.95,57.06,16100.0,38.2276,38.2947,38.2142,38.288,16100.0
2008-04-08 12:25:00,57.04,57.06,56.93,56.97,16600.0,38.2746,38.288,38.2008,38.2276,16600.0
2008-04-08 12:30:00,56.98,57.0,56.91,56.91,10400.0,38.2343,38.2477,38.1874,38.1874,10400.0
2008-04-08 12:35:00,56.9,56.91,56.86,56.88,20500.0,38.1806,38.1874,38.1538,38.1672,20500.0
2008-04-08 12:40:00,56.88,56.92,56.86,56.88,29800.0,38.1672,38.1941,38.1538,38.1672,29800.0
2008-04-08 12:45:00,56.88,57.04,56.86,57.04,18400.0,38.1672,38.2746,38.1538,38.2746,18400.0
2008-04-08 12:50:00,57.03,57.07,56.98,57.02,18400.0,38.2679,38.2947,38.2343,38.2612,18400.0
2008-04-08 12:55:00,57.01,57.01,56.91,56.92,8000.0,38.2545,38.2545,38.1874,38.1941,8000.0
2008-04-08 13:00:00,56.92,56.97,56.87,56.91,16500.0,38.1941,38.2276,38.1605,38.1874,16500.0
2008-04-08 13:05:00,56.92,56.97,56.89,56.97,12800.0,38.1941,38.2276,38.1739,38.2276,12800.0
2008-04-08 13:10:00,56.97,56.99,56.94,56.96,11700.0,38.2276,38.241,38.2075,38.2209,11700.0
2008-04-08 13:15:00,56.96,56.97,56.93,56.94,6500.0,38.2209,38.2276,38.2008,38.2075,6500.0
2008-04-08 13:20:00,56.94,56.95,56.92,56.93,7100.0,38.2075,38.2142,38.1941,38.2008,7100.0
2008-04-08 13:25:00,56.93,56.93,56.85,56.89,14000.0,38.2008,38.2008,38.1471,38.1739,14000.0
2008-04-08 13:30:00,56.87,56.87,56.74,56.74,29300.0,38.1605,38.1605,38.0733,38.0733,29300.0
2008-04-08 13:35:00,56.74,56.8,56.73,56.8,10100.0,38.0733,38.1135,38.0666,38.1135,10100.0
2008-04-08 13:40:00,56.79,56.81,56.72,56.75,9800.0,38.1068,38.1202,38.0599,38.08,9800.0
2008-04-08 13:45:00,56.74,56.79,56.72,56.76,18400.0,38.0733,38.1068,38.0599,38.0867,18400.0
2008-04-08 13:50:00,56.75,56.81,56.74,56.81,11200.0,38.08,38.1202,38.0733,38.1202,11200.0
2008-04-08 13:55:00,56.79,56.82,56.76,56.79,7200.0,38.1068,38.127,38.0867,38.1068,7200.0
2008-04-08 14:00:00,56.77,56.8,56.67,56.79,40400.0,38.0934,38.1135,38.0263,38.1068,40400.0
2008-04-08 14:05:00,56.78,56.8,56.57,56.59,25000.0,38.1001,38.1135,37.9592,37.9726,25000.0
2008-04-08 14:10:00,56.6,56.65,56.57,56.59,16700.0,37.9793,38.0129,37.9592,37.9726,16700.0
2008-04-08 14:15:00,56.58,56.62,56.53,56.55,12100.0,37.9659,37.9928,37.9324,37.9458,12100.0
2008-04-08 14:20:00,56.54,56.54,56.44,56.48,29800.0,37.9391,37.9391,37.872,37.8988,29800.0
2008-04-08 14:25:00,56.47,56.58,56.44,56.58,22700.0,37.8921,37.9659,37.872,37.9659,22700.0
2008-04-08 14:30:00,56.58,56.65,56.54,56.6,25500.0,37.9659,38.0129,37.9391,37.9793,25500.0
2008-04-08 14:35:00,56.59,56.64,56.55,56.63,30600.0,37.9726,38.0062,37.9458,37.9995,30600.0
2008-04-08 14:40:00,56.63,56.69,56.58,56.61,33200.0,37.9995,38.0397,37.9659,37.986,33200.0
2008-04-08 14:45:00,56.62,56.78,56.6,56.76,37600.0,37.9928,38.1001,37.9793,38.0867,37600.0
2008-04-08 14:50:00,56.76,56.9,56.74,56.84,37400.0,38.0867,38.1806,38.0733,38.1404,37400.0
2008-04-08 14:55:00,56.85,56.88,56.79,56.86,21000.0,38.1471,38.1672,38.1068,38.1538,21000.0
2008-04-08 15:00:00,56.86,56.86,56.7,56.7,21900.0,38.1538,38.1538,38.0464,38.0464,21900.0
2008-04-08 15:05:00,56.71,56.73,56.67,56.72,21300.0,38.0531,38.0666,38.0263,38.0599,21300.0
2008-04-08 15:10:00,56.7,56.73,56.64,56.66,37700.0,38.0464,38.0666,38.0062,38.0196,37700.0
2008-04-08 15:15:00,56.66,56.76,56.63,56.69,26500.0,38.0196,38.0867,37.9995,38.0397,26500.0
2008-04-08 15:20:00,56.69,56.73,56.55,56.56,28800.0,38.0397,38.0666,37.9458,37.9525,28800.0
2008-04-08 15:25:00,56.56,56.73,56.54,56.73,39800.0,37.9525,38.0666,37.9391,38.0666,39800.0
2008-04-08 15:30:00,56.73,56.9,56.73,56.84,62100.0,38.0666,38.1806,38.0666,38.1404,62100.0
2008-04-08 15:35:00,56.82,56.86,56.74,56.75,28600.0,38.127,38.1538,38.0733,38.08,28600.0
2008-04-08 15:40:00,56.74,56.81,56.72,56.8,28000.0,38.0733,38.1202,38.0599,38.1135,28000.0
2008-04-08 15:45:00,56.8,56.82,56.67,56.67,44800.0,38.1135,38.127,38.0263,38.0263,44800.0
2008-04-08 15:50:00,56.67,56.82,56.66,56.79,45500.0,38.0263,38.127,38.0196,38.1068,45500.0
2008-04-08 15:55:00,56.8,56.83,56.71,56.74,68900.0,38.1135,38.1337,38.0531,38.0733,68900.0
2008-04-09 09:30:00,56.44,56.75,56.27,56.27,74700.0,37.872,38.08,37.7579,37.7579,74700.0
2008-04-09 09:35:00,56.31,56.6,56.24,56.39,36500.0,37.7847,37.9793,37.7378,37.8384,36500.0
2008-04-09 09:40:00,56.37,56.41,55.91,55.91,99900.0,37.825,37.8518,37.5163,37.5163,99900.0
2008-04-09 09:45:00,55.9,56.02,55.87,56.0,73800.0,37.5096,37.5901,37.4895,37.5767,73800.0
2008-04-09 09:50:00,56.0,56.04,55.83,55.89,110900.0,37.5767,37.6036,37.4627,37.5029,110900.0
2008-04-09 09:55:00,55.9,56.0,55.85,55.99,58000.0,37.5096,37.5767,37.4761,37.57,58000.0
2008-04-09 10:00:00,55.99,56.02,55.84,55.95,89900.0,37.57,37.5901,37.4694,37.5432,89900.0
2008-04-09 10:05:00,55.95,55.96,55.68,55.71,140400.0,37.5432,37.5499,37.362,37.3821,140400.0
2008-04-09 10:10:00,55.7,55.74,55.53,55.56,70200.0,37.3754,37.4023,37.2614,37.2815,70200.0
2008-04-09 10:15:00,55.55,55.86,55.52,55.84,65800.0,37.2748,37.4828,37.2546,37.4694,65800.0
2008-04-09 10:20:00,55.84,55.92,55.66,55.67,59900.0,37.4694,37.523,37.3486,37.3553,59900.0
2008-04-09 10:25:00,55.68,55.83,55.66,55.74,32600.0,37.362,37.4627,37.3486,37.4023,32600.0
2008-04-09 10:30:00,55.75,55.77,55.5,55.56,92800.0,37.409,37.4224,37.2412,37.2815,92800.0
2008-04-09 10:35:00,55.55,55.61,55.51,55.59,46500.0,37.2748,37.315,37.2479,37.3016,46500.0
2008-04-09 10:40:00,55.59,55.61,55.49,55.53,78400.0,37.3016,37.315,37.2345,37.2614,78400.0
2008-04-09 10:45:00,55.53,55.76,55.53,55.72,50700.0,37.2614,37.4157,37.2614,37.3888,50700.0
2008-04-09 10:50:00,55.72,55.76,55.56,55.62,46500.0,37.3888,37.4157,37.2815,37.3217,46500.0
2008-04-09 10:55:00,55.63,55.76,55.62,55.69,40400.0,37.3285,37.4157,37.3217,37.3687,40400.0
2008-04-09 11:00:00,55.67,55.77,55.66,55.77,34200.0,37.3553,37.4224,37.3486,37.4224,34200.0
2008-04-09 11:05:00,55.78,55.83,55.67,55.73,24200.0,37.4291,37.4627,37.3553,37.3956,24200.0
2008-04-09 11:10:00,55.72,55.73,55.56,55.59,22700.0,37.3888,37.3956,37.2815,37.3016,22700.0
2008-04-09 11:15:00,55.59,55.64,55.38,55.39,35500.0,37.3016,37.3352,37.1607,37.1674,35500.0
2008-04-09 11:20:00,55.38,55.38,55.14,55.14,60700.0,37.1607,37.1607,36.9997,36.9997,60700.0
2008-04-09 11:25:00,55.15,55.21,55.14,55.17,35200.0,37.0064,37.0466,36.9997,37.0198,35200.0
2008-04-09 11:30:00,55.18,55.24,55.17,55.21,21700.0,37.0265,37.0668,37.0198,37.0466,21700.0
2008-04-09 11:35:00,55.21,55.22,54.97,54.98,67600.0,37.0466,37.0533,36.8856,36.8923,67600.0
2008-04-09 11:40:00,54.99,55.16,54.98,55.15,32100.0,36.899,37.0131,36.8923,37.0064,32100.0
2008-04-09 11:45:00,55.15,55.28,55.14,55.14,22200.0,37.0064,37.0936,36.9997,36.9997,22200.0
2008-04-09 11:50:00,55.15,55.16,54.98,55.0,37100.0,37.0064,37.0131,36.8923,36.9057,37100.0
2008-04-09 11:55:00,55.01,55.02,54.91,54.93,55300.0,36.9124,36.9191,36.8453,36.8587,55300.0
2008-04-09 12:00:00,54.93,54.99,54.88,54.97,83000.0,36.8587,36.899,36.8252,36.8856,83000.0
2008-04-09 12:05:00,54.98,55.06,54.97,55.06,43300.0,36.8923,36.946,36.8856,36.946,43300.0
2008-04-09 12:10:00,55.06,55.11,55.0,55.1,58500.0,36.946,36.9795,36.9057,36.9728,58500.0
2008-04-09 12:15:00,55.09,55.12,55.02,55.02,31000.0,36.9661,36.9862,36.9191,36.9191,31000.0
2008-04-09 12:20:00,55.03,55.06,54.97,55.02,25400.0,36.9258,36.946,36.8856,36.9191,25400.0
2008-04-09 12:25:00,55.0,55.08,55.0,55.06,10400.0,36.9057,36.9594,36.9057,36.946,10400.0
2008-04-09 12:30:00,55.06,55.16,55.05,55.14,11600.0,36.946,37.0131,36.9393,36.9997,11600.0
2008-04-09 12:35:00,55.12,55.18,55.12,55.13,14600.0,36.9862,37.0265,36.9862,36.9929,14600.0
2008-04-09 12:40:00,55.14,55.16,54.98,55.02,46000.0,36.9997,37.0131,36.8923,36.9191,46000.0
2008-04-09 12:45:00,55.03,55.05,54.95,54.96,35600.0,36.9258,36.9393,36.8722,36.8789,35600.0
2008-04-09 12:50:00,54.99,55.06,54.98,55.0,17700.0,36.899,36.946,36.8923,36.9057,17700.0
2008-04-09 12:55:00,55.0,55.06,54.94,55.02,35800.0,36.9057,36.946,36.8655,36.9191,35800.0
2008-04-09 13:00:00,55.02,55.06,55.0,55.04,35700.0,36.9191,36.946,36.9057,36.9326,35700.0
2008-04-09 13:05:00,55.04,55.1,54.98,55.04,53500.0,36.9326,36.9728,36.8923,36.9326,53500.0
2008-04-09 13:10:00,55.05,55.08,55.01,55.01,20200.0,36.9393,36.9594,36.9124,36.9124,20200.0
2008-04-09 13:15:00,55.02,55.06,55.01,55.03,24800.0,36.9191,36.946,36.9124,36.9258,24800.0
2008-04-09 13:20:00,55.01,55.04,54.99,55.0,34800.0,36.9124,36.9326,36.899,36.9057,34800.0
2008-04-09 13:25:00,55.0,55.05,54.98,55.02,33900.0,36.9057,36.9393,36.8923,36.9191,33900.0
2008-04-09 13:30:00,55.02,55.06,54.96,55.05,64600.0,36.9191,36.946,36.8789,36.9393,64600.0
2008-04-09 13:35:00,55.05,55.17,55.02,55.15,38400.0,36.9393,37.0198,36.9191,37.0064,38400.0
2008-04-09 13:40:00,55.14,55.19,55.11,55.17,29500.0,36.9997,37.0332,36.9795,37.0198,29500.0
2008-04-09 13:45:00,55.16,55.17,55.0,55.05,32400.0,37.0131,37.0198,36.9057,36.9393,32400.0
2008-04-09 13:50:00,55.05,55.14,55.03,55.14,12700.0,36.9393,36.9997,36.9258,36.9997,12700.0
2008-04-09 13:55:00,55.13,55.15,55.06,55.1,27400.0,36.9929,37.0064,36.946,36.9728,27400.0
2008-04-09 14:00:00,55.12,55.21,55.12,55.17,40800.0,36.9862,37.0466,36.9862,37.0198,40800.0
2008-04-09 14:05:00,55.14,55.14,55.06,55.08,15100.0,36.9997,36.9997,36.946,36.9594,15100.0
2008-04-09 14:10:00,55.08,55.09,54.9,54.91,58200.0,36.9594,36.9661,36.8386,36.8453,58200.0
2008-04-09 14:15:00,54.9,54.93,54.84,54.88,44000.0,36.8386,36.8587,36.7984,36.8252,44000.0
2008-04-09 14:20:00,54.88,54.91,54.81,54.85,20800.0,36.8252,36.8453,36.7782,36.8051,20800.0
2008-04-09 14:25:00,54.83,54.86,54.8,54.82,34300.0,36.7916,36.8118,36.7715,36.7849,34300.0
2008-04-09 14:30:00,54.81,54.81,54.74,54.74,42000.0,36.7782,36.7782,36.7313,36.7313,42000.0
2008-04-09 14:35:00,54.75,54.8,54.7,54.71,50000.0,36.738,36.7715,36.7044,36.7111,50000.0
2008-04-09 14:40:00,54.7,54.79,54.7,54.74,55900.0,36.7044,36.7648,36.7044,36.7313,55900.0
2008-04-09 14:45:00,54.73,54.75,54.71,54.73,52500.0,36.7245,36.738,36.7111,36.7245,52500.0
2008-04-09 14:50:00,54.73,54.78,54.68,54.73,44700.0,36.7245,36.7581,36.691,36.7245,44700.0
2008-04-09 14:55:00,54.73,54.81,54.72,54.74,41100.0,36.7245,36.7782,36.7178,36.7313,41100.0
2008-04-09 15:00:00,54.74,54.77,54.67,54.68,43700.0,36.7313,36.7514,36.6843,36.691,43700.0
2008-04-09 15:05:00,54.68,54.72,54.6,54.61,52100.0,36.691,36.7178,36.6373,36.644,52100.0
2008-04-09 15:10:00,54.6,54.64,54.53,54.61,49700.0,36.6373,36.6642,36.5903,36.644,49700.0
2008-04-09 15:15:00,54.6,54.71,54.55,54.71,67900.0,36.6373,36.7111,36.6038,36.7111,67900.0
2008-04-09 15:20:00,54.7,54.81,54.69,54.77,86400.0,36.7044,36.7782,36.6977,36.7514,86400.0
2008-04-09 15:25:00,54.77,54.87,54.76,54.8,70900.0,36.7514,36.8185,36.7447,36.7715,70900.0
2008-04-09 15:30:00,54.78,54.92,54.78,54.9,65600.0,36.7581,36.852,36.7581,36.8386,65600.0
2008-04-09 15:35:00,54.89,55.04,54.85,55.03,81100.0,36.8319,36.9326,36.8051,36.9258,81100.0
2008-04-09 15:40:00,55.03,55.03,54.96,55.01,72300.0,36.9258,36.9258,36.8789,36.9124,72300.0
2008-04-09 15:45:00,55.01,55.02,54.92,54.94,71500.0,36.9124,36.9191,36.852,36.8655,71500.0
2008-04-09 15:50:00,54.95,55.0,54.92,54.94,70200.0,36.8722,36.9057,36.852,36.8655,70200.0
2008-04-09 15:55:00,54.95,55.05,54.9,54.99,117500.0,36.8722,36.9393,36.8386,36.899,117500.0
2008-04-10 09:30:00,54.9,54.92,54.72,54.87,44800.0,36.8386,36.852,36.7178,36.8185,44800.0
2008-04-10 09:35:00,54.86,54.86,54.48,54.53,55900.0,36.8118,36.8118,36.5568,36.5903,55900.0
2008-04-10 09:40:00,54.51,54.58,54.36,54.54,65000.0,36.5769,36.6239,36.4763,36.597,65000.0
2008-04-10 09:45:00,54.61,54.85,54.59,54.7,67900.0,36.644,36.8051,36.6306,36.7044,67900.0
2008-04-10 09:50:00,54.7,54.76,54.62,54.72,41100.0,36.7044,36.7447,36.6507,36.7178,41100.0
2008-04-10 09:55:00,54.71,54.85,54.71,54.82,40300.0,36.7111,36.8051,36.7111,36.7849,40300.0
2008-04-10 10:00:00,54.79,54.91,54.75,54.88,57500.0,36.7648,36.8453,36.738,36.8252,57500.0
2008-04-10 10:05:00,54.88,55.29,54.88,55.1,84500.0,36.8252,37.1003,36.8252,36.9728,84500.0
2008-04-10 10:10:00,55.1,55.33,55.08,55.09,61500.0,36.9728,37.1272,36.9594,36.9661,61500.0
2008-04-10 10:15:00,55.09,55.09,54.95,55.08,116500.0,36.9661,36.9661,36.8722,36.9594,116500.0
2008-04-10 10:20:00,55.08,55.27,55.08,55.25,32400.0,36.9594,37.0869,36.9594,37.0735,32400.0
2008-04-10 10:25:00,55.27,55.37,55.26,55.35,32600.0,37.0869,37.154,37.0802,37.1406,32600.0
2008-04-10 10:30:00,55.38,55.42,55.24,55.26,39000.0,37.1607,37.1875,37.0668,37.0802,39000.0
2008-04-10 10:35:00,55.26,55.26,55.12,55.14,46000.0,37.0802,37.0802,36.9862,36.9997,46000.0
2008-04-10 10:40:00,55.14,55.54,55.13,55.53,43000.0,36.9997,37.2681,36.9929,37.2614,43000.0
2008-04-10 10:45:00,55.52,55.6,55.44,55.56,27000.0,37.2546,37.3083,37.201,37.2815,27000.0
2008-04-10 10:50:00,55.55,55.67,55.49,55.49,23700.0,37.2748,37.3553,37.2345,37.2345,23700.0
2008-04-10 10:55:00,55.48,55.51,55.34,55.48,22500.0,37.2278,37.2479,37.1339,37.2278,22500.0
2008-04-10 11:00:00,55.49,55.49,55.18,55.19,16900.0,37.2345,37.2345,37.0265,37.0332,16900.0
2008-04-10 11:05:00,55.18,55.2,55.13,55.19,23400.0,37.0265,37.0399,36.9929,37.0332,23400.0
2008-04-10 11:10:00,55.19,55.34,55.18,55.33,29100.0,37.0332,37.1339,37.0265,37.1272,29100.0
2008-04-10 11:15:00,55.32,55.38,55.31,55.37,109900.0,37.1204,37.1607,37.1137,37.154,109900.0
2008-04-10 11:20:00,55.36,55.41,55.28,55.36,24000.0,37.1473,37.1808,37.0936,37.1473,24000.0
2008-04-10 11:25:00,55.35,55.38,55.27,55.28,17700.0,37.1406,37.1607,37.0869,37.0936,17700.0
2008-04-10 11:30:00,55.28,55.46,55.28,55.44,13100.0,37.0936,37.2144,37.0936,37.201,13100.0
2008-04-10 11:35:00,55.44,55.5,55.38,55.38,30300.0,37.201,37.2412,37.1607,37.1607,30300.0
2008-04-10 11:40:00,55.38,55.53,55.37,55.51,14100.0,37.1607,37.2614,37.154,37.2479,14100.0
2008-04-10 11:45:00,55.5,55.53,55.46,55.48,15600.0,37.2412,37.2614,37.2144,37.2278,15600.0
2008-04-10 11:50:00,55.5,55.52,55.45,55.5,19700.0,37.2412,37.2546,37.2077,37.2412,19700.0
2008-04-10 11:55:00,55.5,55.52,55.49,55.51,8300.0,37.2412,37.2546,37.2345,37.2479,8300.0
2008-04-10 12:00:00,55.52,55.52,55.37,55.39,25500.0,37.2546,37.2546,37.154,37.1674,25500.0
2008-04-10 12:05:00,55.38,55.43,55.33,55.4,15600.0,37.1607,37.1943,37.1272,37.1741,15600.0
2008-04-10 12:10:00,55.41,55.42,55.38,55.4,32100.0,37.1808,37.1875,37.1607,37.1741,32100.0
2008-04-10 12:15:00,55.4,55.45,55.36,55.45,8000.0,37.1741,37.2077,37.1473,37.2077,8000.0
2008-04-10 12:20:00,55.45,55.53,55.44,55.53,8400.0,37.2077,37.2614,37.201,37.2614,8400.0
2008-04-10 12:25:00,55.52,55.54,55.49,55.52,22900.0,37.2546,37.2681,37.2345,37.2546,22900.0
2008-04-10 12:30:00,55.5,55.56,55.5,55.54,5900.0,37.2412,37.2815,37.2412,37.2681,5900.0
2008-04-10 12:35:00,55.53,55.56,55.47,55.5,9400.0,37.2614,37.2815,37.2211,37.2412,9400.0
2008-04-10 12:40:00,55.51,55.56,55.46,55.56,21500.0,37.2479,37.2815,37.2144,37.2815,21500.0
2008-04-10 12:45:00,55.55,55.56,55.45,55.46,15500.0,37.2748,37.2815,37.2077,37.2144,15500.0
2008-04-10 12:50:00,55.46,55.47,55.37,55.43,33300.0,37.2144,37.2211,37.154,37.1943,33300.0
2008-04-10 12:55:00,55.42,55.44,55.39,55.39,15000.0,37.1875,37.201,37.1674,37.1674,15000.0
2008-04-10 13:00:00,55.4,55.45,55.33,55.34,27000.0,37.1741,37.2077,37.1272,37.1339,27000.0
2008-04-10 13:05:00,55.34,55.4,55.34,55.39,4900.0,37.1339,37.1741,37.1339,37.1674,4900.0
2008-04-10 13:10:00,55.38,55.46,55.32,55.32,14900.0,37.1607,37.2144,37.1204,37.1204,14900.0
2008-04-10 13:15:00,55.35,55.35,55.26,55.27,15300.0,37.1406,37.1406,37.0802,37.0869,15300.0
2008-04-10 13:20:00,55.27,55.28,55.24,55.26,26500.0,37.0869,37.0936,37.0668,37.0802,26500.0
2008-04-10 13:25:00,55.26,55.31,55.21,55.31,25400.0,37.0802,37.1137,37.0466,37.1137,25400.0
2008-04-10 13:30:00,55.31,55.41,55.29,55.36,23600.0,37.1137,37.1808,37.1003,37.1473,23600.0
2008-04-10 13:35:00,55.36,55.4,55.33,55.37,14300.0,37.1473,37.1741,37.1272,37.154,14300.0
2008-04-10 13:40:00,55.36,55.39,55.31,55.36,17900.0,37.1473,37.1674,37.1137,37.1473,17900.0
2008-04-10 13:45:00,55.35,55.42,55.33,55.42,9700.0,37.1406,37.1875,37.1272,37.1875,9700.0
2008-04-10 13:50:00,55.42,55.49,55.35,55.44,23600.0,37.1875,37.2345,37.1406,37.201,23600.0
2008-04-10 13:55:00,55.44,55.44,55.32,55.33,10300.0,37.201,37.201,37.1204,37.1272,10300.0
2008-04-10 14:00:00,55.34,55.38,55.31,55.31,15500.0,37.1339,37.1607,37.1137,37.1137,15500.0
2008-04-10 14:05:00,55.31,55.35,55.29,55.3,13200.0,37.1137,37.1406,37.1003,37.107,13200.0
2008-04-10 14:10:00,55.32,55.37,55.31,55.31,10600.0,37.1204,37.154,37.1137,37.1137,10600.0
2008-04-10 14:15:00,55.31,55.34,55.22,55.34,18400.0,37.1137,37.1339,37.0533,37.1339,18400.0
2008-04-10 14:20:00,55.34,55.34,55.25,55.33,15700.0,37.1339,37.1339,37.0735,37.1272,15700.0
2008-04-10 14:25:00,55.3,55.3,55.23,55.3,14000.0,37.107,37.107,37.06,37.107,14000.0
2008-04-10 14:30:00,55.28,55.37,55.21,55.36,73900.0,37.0936,37.154,37.0466,37.1473,73900.0
2008-04-10 14:35:00,55.37,55.39,55.34,55.35,10200.0,37.154,37.1674,37.1339,37.1406,10200.0
2008-04-10 14:40:00,55.36,55.4,55.3,55.38,10800.0,37.1473,37.1741,37.107,37.1607,10800.0
2008-04-10 14:45:00,55.38,55.39,55.31,55.39,98000.0,37.1607,37.1674,37.1137,37.1674,98000.0
2008-04-10 14:50:00,55.4,55.4,55.28,55.3,78300.0,37.1741,37.1741,37.0936,37.107,78300.0
2008-04-10 14:55:00,55.3,55.38,55.28,55.33,37700.0,37.107,37.1607,37.0936,37.1272,37700.0
2008-04-10 15:00:00,55.33,55.37,55.29,55.3,30200.0,37.1272,37.154,37.1003,37.107,30200.0
2008-04-10 15:05:00,55.29,55.36,55.29,55.33,22700.0,37.1003,37.1473,37.1003,37.1272,22700.0
2008-04-10 15:10:00,55.32,55.32,55.15,55.23,43100.0,37.1204,37.1204,37.0064,37.06,43100.0
2008-04-10 15:15:00,55.22,55.3,55.22,55.3,36700.0,37.0533,37.107,37.0533,37.107,36700.0
2008-04-10 15:20:00,55.29,55.4,55.26,55.38,143200.0,37.1003,37.1741,37.0802,37.1607,143200.0
2008-04-10 15:25:00,55.38,55.41,55.31,55.38,122600.0,37.1607,37.1808,37.1137,37.1607,122600.0
2008-04-10 15:30:00,55.37,55.37,55.22,55.24,59400.0,37.154,37.154,37.0533,37.0668,59400.0
2008-04-10 15:35:00,55.25,55.3,55.2,55.29,96300.0,37.0735,37.107,37.0399,37.1003,96300.0
2008-04-10 15:40:00,55.29,55.37,55.23,55.3,89700.0,37.1003,37.154,37.06,37.107,89700.0
2008-04-10 15:45:00,55.3,55.36,55.25,55.26,50100.0,37.107,37.1473,37.0735,37.0802,50100.0
2008-04-10 15:50:00,55.26,55.34,55.26,55.28,72000.0,37.0802,37.1339,37.0802,37.0936,72000.0
2008-04-10 15:55:00,55.26,55.43,55.25,55.4,80900.0,37.0802,37.1943,37.0735,37.1741,80900.0
2008-04-11 09:30:00,54.85,54.93,54.73,54.93,32700.0,36.8051,36.8587,36.7245,36.8587,32700.0
2008-04-11 09:35:00,54.91,55.22,54.88,55.15,31100.0,36.8453,37.0533,36.8252,37.0064,31100.0
2008-04-11 09:40:00,55.15,55.19,55.04,55.12,38900.0,37.0064,37.0332,36.9326,36.9862,38900.0
2008-04-11 09:45:00,55.12,55.39,55.03,55.39,50200.0,36.9862,37.1674,36.9258,37.1674,50200.0
2008-04-11 09:50:00,55.38,55.64,55.38,55.58,86700.0,37.1607,37.3352,37.1607,37.2949,86700.0
2008-04-11 09:55:00,55.58,55.7,55.43,55.59,66600.0,37.2949,37.3754,37.1943,37.3016,66600.0
2008-04-11 10:00:00,55.57,55.76,55.5,55.5,54500.0,37.2882,37.4157,37.2412,37.2412,54500.0
2008-04-11 10:05:00,55.51,55.56,55.47,55.52,41500.0,37.2479,37.2815,37.2211,37.2546,41500.0
2008-04-11 10:10:00,55.51,55.6,55.51,55.59,34800.0,37.2479,37.3083,37.2479,37.3016,34800.0
2008-04-11 10:15:00,55.58,55.72,55.49,55.68,37600.0,37.2949,37.3888,37.2345,37.362,37600.0
2008-04-11 10:20:00,55.67,55.67,55.49,55.51,38600.0,37.3553,37.3553,37.2345,37.2479,38600.0
2008-04-11 10:25:00,55.52,55.52,55.41,55.5,45200.0,37.2546,37.2546,37.1808,37.2412,45200.0
2008-04-11 10:30:00,55.49,55.64,55.46,55.54,26600.0,37.2345,37.3352,37.2144,37.2681,26600.0
2008-04-11 10:35:00,55.55,55.62,55.55,55.6,32600.0,37.2748,37.3217,37.2748,37.3083,32600.0
2008-04-11 10:40:00,55.61,55.77,55.58,55.77,60600.0,37.315,37.4224,37.2949,37.4224,60600.0
2008-04-11 10:45:00,55.78,56.03,55.77,56.01,40800.0,37.4291,37.5969,37.4224,37.5834,40800.0
2008-04-11 10:50:00,56.0,56.15,55.99,56.15,83400.0,37.5767,37.6774,37.57,37.6774,83400.0
2008-04-11 10:55:00,56.15,56.22,56.09,56.17,78900.0,37.6774,37.7244,37.6371,37.6908,78900.0
2008-04-11 11:00:00,56.17,56.2,56.13,56.16,26100.0,37.6908,37.7109,37.664,37.6841,26100.0
2008-04-11 11:05:00,56.15,56.21,56.1,56.1,45200.0,37.6774,37.7176,37.6438,37.6438,45200.0
2008-04-11 11:10:00,56.1,56.11,55.84,55.89,52700.0,37.6438,37.6505,37.4694,37.5029,52700.0
2008-04-11 11:15:00,55.91,55.94,55.79,55.88,21300.0,37.5163,37.5365,37.4358,37.4962,21300.0
2008-04-11 11:20:00,55.9,55.9,55.82,55.82,9200.0,37.5096,37.5096,37.4559,37.4559,9200.0
2008-04-11 11:25:00,55.83,55.83,55.75,55.75,6500.0,37.4627,37.4627,37.409,37.409,6500.0
2008-04-11 11:30:00,55.74,55.83,55.69,55.81,6700.0,37.4023,37.4627,37.3687,37.4492,6700.0
2008-04-11 11:35:00,55.83,55.87,55.83,55.85,12000.0,37.4627,37.4895,37.4627,37.4761,12000.0
2008-04-11 11:40:00,55.84,55.87,55.83,55.84,20500.0,37.4694,37.4895,37.4627,37.4694,20500.0
2008-04-11 11:45:00,55.85,55.87,55.81,55.81,36500.0,37.4761,37.4895,37.4492,37.4492,36500.0
2008-04-11 11:50:00,55.81,55.83,55.76,55.78,16600.0,37.4492,37.4627,37.4157,37.4291,16600.0
2008-04-11 11:55:00,55.78,55.9,55.77,55.87,17000.0,37.4291,37.5096,37.4224,37.4895,17000.0
2008-04-11 12:00:00,55.87,55.94,55.82,55.89,35900.0,37.4895,37.5365,37.4559,37.5029,35900.0
2008-04-11 12:05:00,55.89,55.9,55.68,55.68,19300.0,37.5029,37.5096,37.362,37.362,19300.0
2008-04-11 12:10:00,55.67,55.74,55.65,55.65,12500.0,37.3553,37.4023,37.3419,37.3419,12500.0
2008-04-11 12:15:00,55.65,55.71,55.64,55.71,6100.0,37.3419,37.3821,37.3352,37.3821,6100.0
2008-04-11 12:20:00,55.73,55.75,55.5,55.52,12700.0,37.3956,37.409,37.2412,37.2546,12700.0
2008-04-11 12:25:00,55.52,55.52,55.33,55.34,30800.0,37.2546,37.2546,37.1272,37.1339,30800.0
2008-04-11 12:30:00,55.33,55.37,55.29,55.34,19400.0,37.1272,37.154,37.1003,37.1339,19400.0
2008-04-11 12:35:00,55.34,55.39,55.31,55.34,14700.0,37.1339,37.1674,37.1137,37.1339,14700.0
2008-04-11 12:40:00,55.34,55.38,55.26,55.32,20800.0,37.1339,37.1607,37.0802,37.1204,20800.0
2008-04-11 12:45:00,55.33,55.43,55.32,55.41,8100.0,37.1272,37.1943,37.1204,37.1808,8100.0
2008-04-11 12:50:00,55.43,55.53,55.43,55.53,8600.0,37.1943,37.2614,37.1943,37.2614,8600.0
2008-04-11 12:55:00,55.52,55.54,55.49,55.51,4600.0,37.2546,37.2681,37.2345,37.2479,4600.0
2008-04-11 13:00:00,55.5,55.5,55.44,55.5,11300.0,37.2412,37.2412,37.201,37.2412,11300.0
2008-04-11 13:05:00,55.52,55.53,55.49,55.5,6400.0,37.2546,37.2614,37.2345,37.2412,6400.0
2008-04-11 13:10:00,55.49,55.51,55.45,55.49,10600.0,37.2345,37.2479,37.2077,37.2345,10600.0
2008-04-11 13:15:00,55.49,55.54,55.48,55.52,6200.0,37.2345,37.2681,37.2278,37.2546,6200.0
2008-04-11 13:20:00,55.53,55.53,55.46,55.49,16500.0,37.2614,37.2614,37.2144,37.2345,16500.0
2008-04-11 13:25:00,55.51,55.51,55.38,55.39,8800.0,37.2479,37.2479,37.1607,37.1674,8800.0
2008-04-11 13:30:00,55.38,55.38,55.32,55.34,11800.0,37.1607,37.1607,37.1204,37.1339,11800.0
2008-04-11 13:35:00,55.35,55.35,55.21,55.27,21600.0,37.1406,37.1406,37.0466,37.0869,21600.0
2008-04-11 13:40:00,55.27,55.36,55.26,55.29,13200.0,37.0869,37.1473,37.0802,37.1003,13200.0
2008-04-11 13:45:00,55.29,55.29,55.18,55.2,14500.0,37.1003,37.1003,37.0265,37.0399,14500.0
2008-04-11 13:50:00,55.19,55.2,55.12,55.15,19100.0,37.0332,37.0399,36.9862,37.0064,19100.0
2008-04-11 13:55:00,55.16,55.26,55.12,55.23,10100.0,37.0131,37.0802,36.9862,37.06,10100.0
2008-04-11 14:00:00,55.22,55.29,55.16,55.21,24700.0,37.0533,37.1003,37.0131,37.0466,24700.0
2008-04-11 14:05:00,55.23,55.29,55.19,55.2,26200.0,37.06,37.1003,37.0332,37.0399,26200.0
2008-04-11 14:10:00,55.19,55.21,55.06,55.09,55400.0,37.0332,37.0466,36.946,36.9661,55400.0
2008-04-11 14:15:00,55.09,55.1,54.97,55.0,49800.0,36.9661,36.9728,36.8856,36.9057,49800.0
2008-04-11 14:20:00,55.01,55.02,54.95,54.97,38100.0,36.9124,36.9191,36.8722,36.8856,38100.0
2008-04-11 14:25:00,54.97,55.03,54.95,55.0,50800.0,36.8856,36.9258,36.8722,36.9057,50800.0
2008-04-11 14:30:00,55.0,55.05,55.0,55.01,22300.0,36.9057,36.9393,36.9057,36.9124,22300.0
2008-04-11 14:35:00,55.01,55.11,55.0,55.1,16000.0,36.9124,36.9795,36.9057,36.9728,16000.0
2008-04-11 14:40:00,55.1,55.14,55.0,55.01,20300.0,36.9728,36.9997,36.9057,36.9124,20300.0
2008-04-11 14:45:00,55.02,55.08,55.01,55.08,17300.0,36.9191,36.9594,36.9124,36.9594,17300.0
2008-04-11 14:50:00,55.08,55.2,55.08,55.19,19100.0,36.9594,37.0399,36.9594,37.0332,19100.0
2008-04-11 14:55:00,55.21,55.23,55.11,55.11,21600.0,37.0466,37.06,36.9795,36.9795,21600.0
2008-04-11 15:00:00,55.11,55.13,54.99,55.01,22000.0,36.9795,36.9929,36.899,36.9124,22000.0
2008-04-11 15:05:00,55.01,55.08,54.93,54.98,26400.0,36.9124,36.9594,36.8587,36.8923,26400.0
2008-04-11 15:10:00,54.98,55.02,54.85,54.88,27600.0,36.8923,36.9191,36.8051,36.8252,27600.0
2008-04-11 15:15:00,54.89,54.97,54.86,54.94,20100.0,36.8319,36.8856,36.8118,36.8655,20100.0
2008-04-11 15:20:00,54.95,55.01,54.91,55.01,28100.0,36.8722,36.9124,36.8453,36.9124,28100.0
2008-04-11 15:25:00,55.02,55.11,55.01,55.07,34300.0,36.9191,36.9795,36.9124,36.9527,34300.0
2008-04-11 15:30:00,55.05,55.09,54.94,55.05,50600.0,36.9393,36.9661,36.8655,36.9393,50600.0
2008-04-11 15:35:00,55.04,55.04,54.8,54.83,68400.0,36.9326,36.9326,36.7715,36.7916,68400.0
2008-04-11 15:40:00,54.84,54.93,54.81,54.83,45400.0,36.7984,36.8587,36.7782,36.7916,45400.0
2008-04-11 15:45:00,54.82,54.92,54.82,54.89,43500.0,36.7849,36.852,36.7849,36.8319,43500.0
2008-04-11 15:50:00,54.9,55.0,54.83,55.0,93700.0,36.8386,36.9057,36.7916,36.9057,93700.0
2008-04-11 15:55:00,55.01,55.08,55.0,55.04,76700.0,36.9124,36.9594,36.9057,36.9326,76700.0
2008-04-14 09:30:00,55.07,55.47,54.78,54.84,44700.0,36.9527,37.2211,36.7581,36.7984,44700.0
2008-04-14 09:35:00,54.88,55.25,54.82,55.25,25300.0,36.8252,37.0735,36.7849,37.0735,25300.0
2008-04-14 09:40:00,55.24,55.31,54.96,55.0,38600.0,37.0668,37.1137,36.8789,36.9057,38600.0
2008-04-14 09:45:00,55.04,55.28,55.01,55.2,15700.0,36.9326,37.0936,36.9124,37.0399,15700.0
2008-04-14 09:50:00,55.2,55.23,54.94,55.17,21400.0,37.0399,37.06,36.8655,37.0198,21400.0
2008-04-14 09:55:00,55.15,55.31,55.11,55.28,25000.0,37.0064,37.1137,36.9795,37.0936,25000.0
2008-04-14 10:00:00,55.28,55.55,55.23,55.55,32300.0,37.0936,37.2748,37.06,37.2748,32300.0
2008-04-14 10:05:00,55.55,55.57,55.4,55.51,24400.0,37.2748,37.2882,37.1741,37.2479,24400.0
2008-04-14 10:10:00,55.48,55.73,55.46,55.71,45400.0,37.2278,37.3956,37.2144,37.3821,45400.0
2008-04-14 10:15:00,55.73,55.89,55.69,55.69,44900.0,37.3956,37.5029,37.3687,37.3687,44900.0
2008-04-14 10:20:00,55.69,55.73,55.63,55.73,24700.0,37.3687,37.3956,37.3285,37.3956,24700.0
2008-04-14 10:25:00,55.71,55.78,55.71,55.76,30400.0,37.3821,37.4291,37.3821,37.4157,30400.0
2008-04-14 10:30:00,55.78,55.86,55.75,55.83,22000.0,37.4291,37.4828,37.409,37.4627,22000.0
2008-04-14 10:35:00,55.83,55.86,55.76,55.82,18000.0,37.4627,37.4828,37.4157,37.4559,18000.0
2008-04-14 10:40:00,55.84,55.96,55.83,55.88,45000.0,37.4694,37.5499,37.4627,37.4962,45000.0
2008-04-14 10:45:00,55.86,55.9,55.79,55.86,29500.0,37.4828,37.5096,37.4358,37.4828,29500.0
2008-04-14 10:50:00,55.86,55.98,55.78,55.92,25500.0,37.4828,37.5633,37.4291,37.523,25500.0
2008-04-14 10:55:00,55.92,56.11,55.9,56.11,33300.0,37.523,37.6505,37.5096,37.6505,33300.0
2008-04-14 11:00:00,56.12,56.14,56.04,56.08,41100.0,37.6573,37.6707,37.6036,37.6304,41100.0
2008-04-14 11:05:00,56.08,56.12,55.98,55.98,34400.0,37.6304,37.6573,37.5633,37.5633,34400.0
2008-04-14 11:10:00,55.98,56.03,55.96,56.0,25100.0,37.5633,37.5969,37.5499,37.5767,25100.0
2008-04-14 11:15:00,56.0,56.1,55.98,55.99,28700.0,37.5767,37.6438,37.5633,37.57,28700.0
2008-04-14 11:20:00,55.99,55.99,55.83,55.9,59000.0,37.57,37.57,37.4627,37.5096,59000.0
2008-04-14 11:25:00,55.89,55.91,55.7,55.75,59800.0,37.5029,37.5163,37.3754,37.409,59800.0
2008-04-14 11:30:00,55.75,55.79,55.73,55.76,68100.0,37.409,37.4358,37.3956,37.4157,68100.0
2008-04-14 11:35:00,55.76,55.79,55.74,55.78,68000.0,37.4157,37.4358,37.4023,37.4291,68000.0
2008-04-14 11:40:00,55.79,55.82,55.75,55.82,54400.0,37.4358,37.4559,37.409,37.4559,54400.0
2008-04-14 11:45:00,55.82,55.85,55.8,55.8,28300.0,37.4559,37.4761,37.4425,37.4425,28300.0
2008-04-14 11:50:00,55.8,55.85,55.79,55.83,34500.0,37.4425,37.4761,37.4358,37.4627,34500.0
2008-04-14 11:55:00,55.83,55.85,55.79,55.82,46200.0,37.4627,37.4761,37.4358,37.4559,46200.0
2008-04-14 12:00:00,55.82,55.86,55.81,55.83,39200.0,37.4559,37.4828,37.4492,37.4627,39200.0
2008-04-14 12:05:00,55.83,55.9,55.82,55.88,27700.0,37.4627,37.5096,37.4559,37.4962,27700.0
2008-04-14 12:10:00,55.88,55.96,55.88,55.93,72800.0,37.4962,37.5499,37.4962,37.5298,72800.0
2008-04-14 12:15:00,55.93,55.94,55.84,55.86,15400.0,37.5298,37.5365,37.4694,37.4828,15400.0
2008-04-14 12:20:00,55.88,55.91,55.87,55.9,40600.0,37.4962,37.5163,37.4895,37.5096,40600.0
2008-04-14 12:25:00,55.91,56.2,55.9,56.2,50100.0,37.5163,37.7109,37.5096,37.7109,50100.0
2008-04-14 12:30:00,56.22,56.25,56.2,56.24,37700.0,37.7244,37.7445,37.7109,37.7378,37700.0
2008-04-14 12:35:00,56.25,56.32,56.23,56.23,76300.0,37.7445,37.7915,37.7311,37.7311,76300.0
2008-04-14 12:40:00,56.23,56.29,56.2,56.26,44200.0,37.7311,37.7713,37.7109,37.7512,44200.0
2008-04-14 12:45:00,56.26,56.41,56.26,56.4,35500.0,37.7512,37.8518,37.7512,37.8451,35500.0
2008-04-14 12:50:00,56.41,56.49,56.4,56.43,44300.0,37.8518,37.9055,37.8451,37.8653,44300.0
2008-04-14 12:55:00,56.42,56.47,56.39,56.44,18100.0,37.8586,37.8921,37.8384,37.872,18100.0
2008-04-14 13:00:00,56.43,56.46,56.37,56.37,32800.0,37.8653,37.8854,37.825,37.825,32800.0
2008-04-14 13:05:00,56.37,56.45,56.34,56.43,29500.0,37.825,37.8787,37.8049,37.8653,29500.0
2008-04-14 13:10:00,56.45,56.61,56.43,56.56,27500.0,37.8787,37.986,37.8653,37.9525,27500.0
2008-04-14 13:15:00,56.56,56.57,56.46,56.49,23800.0,37.9525,37.9592,37.8854,37.9055,23800.0
2008-04-14 13:20:00,56.47,56.6,56.46,56.59,25800.0,37.8921,37.9793,37.8854,37.9726,25800.0
2008-04-14 13:25:00,56.58,56.6,56.51,56.6,32500.0,37.9659,37.9793,37.9189,37.9793,32500.0
2008-04-14 13:30:00,56.59,56.6,56.53,56.54,28500.0,37.9726,37.9793,37.9324,37.9391,28500.0
2008-04-14 13:35:00,56.53,56.59,56.52,56.57,16800.0,37.9324,37.9726,37.9257,37.9592,16800.0
2008-04-14 13:40:00,56.56,56.75,56.54,56.75,46900.0,37.9525,38.08,37.9391,38.08,46900.0
2008-04-14 13:45:00,56.76,56.78,56.65,56.67,40800.0,38.0867,38.1001,38.0129,38.0263,40800.0
2008-04-14 13:50:00,56.67,56.75,56.66,56.7,37000.0,38.0263,38.08,38.0196,38.0464,37000.0
2008-04-14 13:55:00,56.69,56.79,56.67,56.78,25600.0,38.0397,38.1068,38.0263,38.1001,25600.0
2008-04-14 14:00:00,56.8,56.87,56.77,56.85,39300.0,38.1135,38.1605,38.0934,38.1471,39300.0
2008-04-14 14:05:00,56.85,56.89,56.71,56.75,52800.0,38.1471,38.1739,38.0531,38.08,52800.0
2008-04-14 14:10:00,56.75,56.9,56.69,56.84,47700.0,38.08,38.1806,38.0397,38.1404,47700.0
2008-04-14 14:15:00,56.85,56.87,56.77,56.77,28400.0,38.1471,38.1605,38.0934,38.0934,28400.0
2008-04-14 14:20:00,56.77,56.85,56.75,56.77,30800.0,38.0934,38.1471,38.08,38.0934,30800.0
2008-04-14 14:25:00,56.77,56.82,56.74,56.76,32900.0,38.0934,38.127,38.0733,38.0867,32900.0
2008-04-14 14:30:00,56.75,56.79,56.71,56.76,47600.0,38.08,38.1068,38.0531,38.0867,47600.0
2008-04-14 14:35:00,56.75,56.78,56.7,56.7,31100.0,38.08,38.1001,38.0464,38.0464,31100.0
2008-04-14 14:40:00,56.7,56.73,56.65,56.68,43800.0,38.0464,38.0666,38.0129,38.033,43800.0
2008-04-14 14:45:00,56.68,56.69,56.52,56.53,45700.0,38.033,38.0397,37.9257,37.9324,45700.0
2008-04-14 14:50:00,56.51,56.57,56.47,56.48,54600.0,37.9189,37.9592,37.8921,37.8988,54600.0
2008-04-14 14:55:00,56.47,56.5,56.36,56.38,49200.0,37.8921,37.9122,37.8183,37.8317,49200.0
2008-04-14 15:00:00,56.37,56.44,56.37,56.43,54800.0,37.825,37.872,37.825,37.8653,54800.0
2008-04-14 15:05:00,56.42,56.42,56.36,56.41,40900.0,37.8586,37.8586,37.8183,37.8518,40900.0
2008-04-14 15:10:00,56.41,56.43,56.35,56.37,40000.0,37.8518,37.8653,37.8116,37.825,40000.0
2008-04-14 15:15:00,56.36,56.42,56.35,56.39,72900.0,37.8183,37.8586,37.8116,37.8384,72900.0
2008-04-14 15:20:00,56.4,56.4,56.32,56.36,65100.0,37.8451,37.8451,37.7915,37.8183,65100.0
2008-04-14 15:25:00,56.37,56.39,56.32,56.32,54200.0,37.825,37.8384,37.7915,37.7915,54200.0
2008-04-14 15:30:00,56.32,56.35,56.24,56.34,97000.0,37.7915,37.8116,37.7378,37.8049,97000.0
2008-04-14 15:35:00,56.34,56.36,56.29,56.3,82300.0,37.8049,37.8183,37.7713,37.778,82300.0
2008-04-14 15:40:00,56.3,56.38,56.27,56.28,108700.0,37.778,37.8317,37.7579,37.7646,108700.0
2008-04-14 15:45:00,56.27,56.37,56.26,56.28,113800.0,37.7579,37.825,37.7512,37.7646,113800.0
2008-04-14 15:50:00,56.28,56.3,56.2,56.21,86600.0,37.7646,37.778,37.7109,37.7176,86600.0
2008-04-14 15:55:00,56.22,56.25,56.17,56.21,167200.0,37.7244,37.7445,37.6908,37.7176,167200.0
2008-04-15 09:30:00,56.37,56.91,56.25,56.41,89300.0,37.825,38.1874,37.7445,37.8518,89300.0
2008-04-15 09:35:00,56.42,56.44,56.22,56.34,42300.0,37.8586,37.872,37.7244,37.8049,42300.0
2008-04-15 09:40:00,56.32,56.65,56.31,56.54,52400.0,37.7915,38.0129,37.7847,37.9391,52400.0
2008-04-15 09:45:00,56.53,56.63,56.52,56.62,26500.0,37.9324,37.9995,37.9257,37.9928,26500.0
2008-04-15 09:50:00,56.6,56.81,56.56,56.67,69400.0,37.9793,38.1202,37.9525,38.0263,69400.0
2008-04-15 09:55:00,56.66,56.9,56.64,56.86,41700.0,38.0196,38.1806,38.0062,38.1538,41700.0
2008-04-15 10:00:00,56.86,57.03,56.85,57.0,86100.0,38.1538,38.2679,38.1471,38.2477,86100.0
2008-04-15 10:05:00,57.0,57.03,56.81,56.82,60500.0,38.2477,38.2679,38.1202,38.127,60500.0
2008-04-15 10:10:00,56.83,56.98,56.78,56.9,37800.0,38.1337,38.2343,38.1001,38.1806,37800.0
2008-04-15 10:15:00,56.89,57.0,56.86,56.97,37300.0,38.1739,38.2477,38.1538,38.2276,37300.0
2008-04-15 10:20:00,56.99,57.1,56.91,56.91,62600.0,38.241,38.3148,38.1874,38.1874,62600.0
2008-04-15 10:25:00,56.9,56.92,56.65,56.8,50700.0,38.1806,38.1941,38.0129,38.1135,50700.0
2008-04-15 10:30:00,56.8,56.99,56.79,56.97,38400.0,38.1135,38.241,38.1068,38.2276,38400.0
2008-04-15 10:35:00,56.98,57.18,56.95,57.15,51800.0,38.2343,38.3685,38.2142,38.3484,51800.0
2008-04-15 10:40:00,57.15,57.2,57.04,57.17,39100.0,38.3484,38.3819,38.2746,38.3618,39100.0
2008-04-15 10:45:00,57.19,57.26,57.16,57.17,37600.0,38.3752,38.4222,38.3551,38.3618,37600.0
2008-04-15 10:50:00,57.18,57.22,57.03,57.04,34100.0,38.3685,38.3954,38.2679,38.2746,34100.0
2008-04-15 10:55:00,57.04,57.31,57.03,57.31,36700.0,38.2746,38.4558,38.2679,38.4558,36700.0
2008-04-15 11:00:00,57.29,57.31,57.23,57.27,32500.0,38.4423,38.4558,38.4021,38.4289,32500.0
2008-04-15 11:05:00,57.27,57.28,57.09,57.12,30800.0,38.4289,38.4356,38.3081,38.3283,30800.0
2008-04-15 11:10:00,57.12,57.18,57.11,57.12,29600.0,38.3283,38.3685,38.3216,38.3283,29600.0
2008-04-15 11:15:00,57.12,57.23,57.08,57.2,48500.0,38.3283,38.4021,38.3014,38.3819,48500.0
2008-04-15 11:20:00,57.2,57.22,57.16,57.18,54800.0,38.3819,38.3954,38.3551,38.3685,54800.0
2008-04-15 11:25:00,57.18,57.23,57.1,57.14,42300.0,38.3685,38.4021,38.3148,38.3417,42300.0
2008-04-15 11:30:00,57.13,57.16,57.1,57.14,40000.0,38.335,38.3551,38.3148,38.3417,40000.0
2008-04-15 11:35:00,57.14,57.2,57.07,57.12,167500.0,38.3417,38.3819,38.2947,38.3283,167500.0
2008-04-15 11:40:00,57.07,57.1,57.0,57.07,51100.0,38.2947,38.3148,38.2477,38.2947,51100.0
2008-04-15 11:45:00,57.07,57.13,57.07,57.12,57400.0,38.2947,38.335,38.2947,38.3283,57400.0
2008-04-15 11:50:00,57.11,57.2,57.11,57.19,62500.0,38.3216,38.3819,38.3216,38.3752,62500.0
2008-04-15 11:55:00,57.2,57.21,57.14,57.15,44700.0,38.3819,38.3887,38.3417,38.3484,44700.0
2008-04-15 12:00:00,57.15,57.16,57.13,57.13,38000.0,38.3484,38.3551,38.335,38.335,38000.0
2008-04-15 12:05:00,57.13,57.19,57.12,57.15,43000.0,38.335,38.3752,38.3283,38.3484,43000.0
2008-04-15 12:10:00,57.15,57.16,57.07,57.08,66200.0,38.3484,38.3551,38.2947,38.3014,66200.0
2008-04-15 12:15:00,57.08,57.15,57.07,57.1,38100.0,38.3014,38.3484,38.2947,38.3148,38100.0
2008-04-15 12:20:00,57.09,57.13,57.07,57.13,11500.0,38.3081,38.335,38.2947,38.335,11500.0
2008-04-15 12:25:00,57.13,57.19,57.09,57.19,31000.0,38.335,38.3752,38.3081,38.3752,31000.0
2008-04-15 12:30:00,57.2,57.29,57.2,57.25,35500.0,38.3819,38.4423,38.3819,38.4155,35500.0
2008-04-15 12:35:00,57.25,57.28,57.22,57.28,27200.0,38.4155,38.4356,38.3954,38.4356,27200.0
2008-04-15 12:40:00,57.27,57.31,57.18,57.18,50000.0,38.4289,38.4558,38.3685,38.3685,50000.0
2008-04-15 12:45:00,57.18,57.2,57.17,57.17,31700.0,38.3685,38.3819,38.3618,38.3618,31700.0
2008-04-15 12:50:00,57.17,57.18,57.14,57.17,45100.0,38.3618,38.3685,38.3417,38.3618,45100.0
2008-04-15 12:55:00,57.18,57.18,57.14,57.17,19100.0,38.3685,38.3685,38.3417,38.3618,19100.0
2008-04-15 13:00:00,57.17,57.19,57.13,57.14,28700.0,38.3618,38.3752,38.335,38.3417,28700.0
2008-04-15 13:05:00,57.14,57.15,56.97,56.99,45500.0,38.3417,38.3484,38.2276,38.241,45500.0
2008-04-15 13:10:00,56.98,57.09,56.97,57.08,19500.0,38.2343,38.3081,38.2276,38.3014,19500.0
2008-04-15 13:15:00,57.09,57.1,57.04,57.05,16200.0,38.3081,38.3148,38.2746,38.2813,16200.0
2008-04-15 13:20:00,57.05,57.06,57.03,57.05,20800.0,38.2813,38.288,38.2679,38.2813,20800.0
2008-04-15 13:25:00,57.06,57.11,57.05,57.1,21000.0,38.288,38.3216,38.2813,38.3148,21000.0
2008-04-15 13:30:00,57.1,57.1,57.09,57.1,14100.0,38.3148,38.3148,38.3081,38.3148,14100.0
2008-04-15 13:35:00,57.1,57.11,56.93,56.95,52800.0,38.3148,38.3216,38.2008,38.2142,52800.0
2008-04-15 13:40:00,56.96,57.03,56.95,57.0,35700.0,38.2209,38.2679,38.2142,38.2477,35700.0
2008-04-15 13:45:00,56.99,57.08,56.97,57.08,43000.0,38.241,38.3014,38.2276,38.3014,43000.0
2008-04-15 13:50:00,57.08,57.22,57.03,57.09,83500.0,38.3014,38.3954,38.2679,38.3081,83500.0
2008-04-15 13:55:00,57.08,57.28,57.08,57.28,20200.0,38.3014,38.4356,38.3014,38.4356,20200.0
2008-04-15 14:00:00,57.28,57.28,57.22,57.24,31300.0,38.4356,38.4356,38.3954,38.4088,31300.0
2008-04-15 14:05:00,57.24,57.3,57.24,57.3,21100.0,38.4088,38.449,38.4088,38.449,21100.0
2008-04-15 14:10:00,57.29,57.38,57.29,57.38,21700.0,38.4423,38.5027,38.4423,38.5027,21700.0
2008-04-15 14:15:00,57.39,57.4,57.3,57.32,51700.0,38.5094,38.5161,38.449,38.4625,51700.0
2008-04-15 14:20:00,57.3,57.34,57.27,57.28,32500.0,38.449,38.4759,38.4289,38.4356,32500.0
2008-04-15 14:25:00,57.26,57.28,57.22,57.25,42300.0,38.4222,38.4356,38.3954,38.4155,42300.0
2008-04-15 14:30:00,57.25,57.39,57.25,57.36,44100.0,38.4155,38.5094,38.4155,38.4893,44100.0
2008-04-15 14:35:00,57.35,57.46,57.33,57.38,47900.0,38.4826,38.5564,38.4692,38.5027,47900.0
2008-04-15 14:40:00,57.38,57.39,57.22,57.26,39800.0,38.5027,38.5094,38.3954,38.4222,39800.0
2008-04-15 14:45:00,57.25,57.26,57.12,57.12,39100.0,38.4155,38.4222,38.3283,38.3283,39100.0
2008-04-15 14:50:00,57.12,57.15,57.06,57.08,48600.0,38.3283,38.3484,38.288,38.3014,48600.0
2008-04-15 14:55:00,57.09,57.18,57.06,57.18,35300.0,38.3081,38.3685,38.288,38.3685,35300.0
2008-04-15 15:00:00,57.18,57.24,57.12,57.23,37900.0,38.3685,38.4088,38.3283,38.4021,37900.0
2008-04-15 15:05:00,57.24,57.29,57.22,57.22,28000.0,38.4088,38.4423,38.3954,38.3954,28000.0
2008-04-15 15:10:00,57.22,57.42,57.21,57.33,71300.0,38.3954,38.5296,38.3887,38.4692,71300.0
2008-04-15 15:15:00,57.33,57.4,57.29,57.39,40000.0,38.4692,38.5161,38.4423,38.5094,40000.0
2008-04-15 15:20:00,57.4,57.47,57.38,57.44,67200.0,38.5161,38.5631,38.5027,38.543,67200.0
2008-04-15 15:25:00,57.44,57.6,57.37,57.56,52800.0,38.543,38.6503,38.496,38.6235,52800.0
2008-04-15 15:30:00,57.56,57.68,57.56,57.66,75800.0,38.6235,38.704,38.6235,38.6906,75800.0
2008-04-15 15:35:00,57.66,57.69,57.61,57.66,77000.0,38.6906,38.7107,38.6571,38.6906,77000.0
2008-04-15 15:40:00,57.65,57.77,57.6,57.77,76300.0,38.6839,38.7644,38.6503,38.7644,76300.0
2008-04-15 15:45:00,57.77,57.78,57.63,57.63,67300.0,38.7644,38.7711,38.6705,38.6705,67300.0
2008-04-15 15:50:00,57.63,57.68,57.49,57.55,146800.0,38.6705,38.704,38.5765,38.6168,146800.0
2008-04-15 15:55:00,57.56,57.68,57.51,57.68,116200.0,38.6235,38.704,38.59,38.704,116200.0
2008-04-16 09:30:00,58.89,59.0,58.34,58.96,183500.0,39.516,39.5898,39.1469,39.5629,183500.0
2008-04-16 09:35:00,58.98,59.46,58.96,59.43,220600.0,39.5763,39.8984,39.5629,39.8783,220600.0
2008-04-16 09:40:00,59.43,59.85,59.39,59.42,222300.0,39.8783,40.1601,39.8515,39.8716,222300.0
2008-04-16 09:45:00,59.42,59.82,59.24,59.79,170500.0,39.8716,40.14,39.7508,40.1199,170500.0
2008-04-16 09:50:00,59.78,59.88,59.69,59.86,117500.0,40.1132,40.1803,40.0528,40.1668,117500.0
2008-04-16 09:55:00,59.84,59.86,59.74,59.78,69100.0,40.1534,40.1668,40.0863,40.1132,69100.0
2008-04-16 10:00:00,59.77,60.0,59.75,59.98,108400.0,40.1064,40.2608,40.093,40.2474,108400.0
2008-04-16 10:05:00,59.98,60.0,59.93,59.97,176300.0,40.2474,40.2608,40.2138,40.2407,176300.0
2008-04-16 10:10:00,59.97,59.99,59.94,59.98,54000.0,40.2407,40.2541,40.2205,40.2474,54000.0
2008-04-16 10:15:00,59.98,60.13,59.88,60.01,296700.0,40.2474,40.348,40.1803,40.2675,296700.0
2008-04-16 10:20:00,59.99,60.11,59.96,60.08,165000.0,40.2541,40.3346,40.2339,40.3145,165000.0
2008-04-16 10:25:00,60.08,60.19,59.99,60.06,144300.0,40.3145,40.3883,40.2541,40.301,144300.0
2008-04-16 10:30:00,60.06,60.4,60.04,60.26,148500.0,40.301,40.5292,40.2876,40.4352,148500.0
2008-04-16 10:35:00,60.27,60.27,59.99,60.0,129600.0,40.442,40.442,40.2541,40.2608,129600.0
2008-04-16 10:40:00,60.0,60.03,59.89,59.97,78300.0,40.2608,40.2809,40.187,40.2407,78300.0
2008-04-16 10:45:00,59.97,60.09,59.82,59.99,57900.0,40.2407,40.3212,40.14,40.2541,57900.0
2008-04-16 10:50:00,59.98,60.16,59.98,60.0,68900.0,40.2474,40.3681,40.2474,40.2608,68900.0
2008-04-16 10:55:00,60.01,60.05,59.94,60.04,60100.0,40.2675,40.2943,40.2205,40.2876,60100.0
2008-04-16 11:00:00,60.03,60.07,60.0,60.02,30700.0,40.2809,40.3078,40.2608,40.2742,30700.0
2008-04-16 11:05:00,60.02,60.1,59.99,60.01,72700.0,40.2742,40.3279,40.2541,40.2675,72700.0
2008-04-16 11:10:00,60.0,60.01,59.85,59.92,167500.0,40.2608,40.2675,40.1601,40.2071,167500.0
2008-04-16 11:15:00,59.92,59.92,59.75,59.81,69700.0,40.2071,40.2071,40.093,40.1333,69700.0
2008-04-16 11:20:00,59.79,59.85,59.7,59.7,90300.0,40.1199,40.1601,40.0595,40.0595,90300.0
2008-04-16 11:25:00,59.71,59.86,59.65,59.84,126400.0,40.0662,40.1668,40.0259,40.1534,126400.0
2008-04-16 11:30:00,59.83,59.98,59.76,59.95,52000.0,40.1467,40.2474,40.0997,40.2272,52000.0
2008-04-16 11:35:00,59.94,59.96,59.82,59.82,38900.0,40.2205,40.2339,40.14,40.14,38900.0
2008-04-16 11:40:00,59.84,60.0,59.82,60.0,38700.0,40.1534,40.2608,40.14,40.2608,38700.0
2008-04-16 11:45:00,60.0,60.07,59.88,59.9,43900.0,40.2608,40.3078,40.1803,40.1937,43900.0
2008-04-16 11:50:00,59.9,59.92,59.82,59.84,60100.0,40.1937,40.2071,40.14,40.1534,60100.0
2008-04-16 11:55:00,59.83,59.91,59.75,59.9,68000.0,40.1467,40.2004,40.093,40.1937,68000.0
2008-04-16 12:00:00,59.9,59.94,58.48,59.83,90200.0,40.1937,40.2205,39.2408,40.1467,90200.0
2008-04-16 12:05:00,59.84,60.0,59.8,60.0,44400.0,40.1534,40.2608,40.1266,40.2608,44400.0
2008-04-16 12:10:00,60.0,60.22,59.97,60.19,58200.0,40.2608,40.4084,40.2407,40.3883,58200.0
2008-04-16 12:15:00,60.2,60.3,60.11,60.28,46300.0,40.395,40.4621,40.3346,40.4487,46300.0
2008-04-16 12:20:00,60.28,60.32,60.21,60.26,67000.0,40.4487,40.4755,40.4017,40.4352,67000.0
2008-04-16 12:25:00,60.28,60.39,60.26,60.35,58400.0,40.4487,40.5225,40.4352,40.4956,58400.0
2008-04-16 12:30:00,60.35,60.45,60.29,60.32,51000.0,40.4956,40.5627,40.4554,40.4755,51000.0
2008-04-16 12:35:00,60.32,60.32,60.09,60.09,35900.0,40.4755,40.4755,40.3212,40.3212,35900.0
2008-04-16 12:40:00,60.09,60.18,60.08,60.18,26000.0,40.3212,40.3816,40.3145,40.3816,26000.0
2008-04-16 12:45:00,60.16,60.32,60.16,60.29,18500.0,40.3681,40.4755,40.3681,40.4554,18500.0
2008-04-16 12:50:00,60.29,60.42,60.24,60.35,74900.0,40.4554,40.5426,40.4218,40.4956,74900.0
2008-04-16 12:55:00,60.35,60.36,60.11,60.13,66700.0,40.4956,40.5023,40.3346,40.348,66700.0
2008-04-16 13:00:00,60.14,60.22,60.02,60.15,64600.0,40.3547,40.4084,40.2742,40.3614,64600.0
2008-04-16 13:05:00,60.16,60.24,60.1,60.19,49800.0,40.3681,40.4218,40.3279,40.3883,49800.0
2008-04-16 13:10:00,60.18,60.4,60.14,60.38,35500.0,40.3816,40.5292,40.3547,40.5158,35500.0
2008-04-16 13:15:00,60.37,60.45,60.32,60.33,35100.0,40.5091,40.5627,40.4755,40.4822,35100.0
2008-04-16 13:20:00,60.34,60.4,60.12,60.14,33900.0,40.4889,40.5292,40.3413,40.3547,33900.0
2008-04-16 13:25:00,60.14,60.19,60.01,60.09,90700.0,40.3547,40.3883,40.2675,40.3212,90700.0
2008-04-16 13:30:00,60.09,60.12,60.01,60.01,39000.0,40.3212,40.3413,40.2675,40.2675,39000.0
2008-04-16 13:35:00,60.02,60.05,59.8,59.96,80300.0,40.2742,40.2943,40.1266,40.2339,80300.0
2008-04-16 13:40:00,59.96,60.05,59.88,60.05,53500.0,40.2339,40.2943,40.1803,40.2943,53500.0
2008-04-16 13:45:00,60.04,60.09,59.85,59.99,86000.0,40.2876,40.3212,40.1601,40.2541,86000.0
2008-04-16 13:50:00,59.97,60.0,59.8,59.95,25400.0,40.2407,40.2608,40.1266,40.2272,25400.0
2008-04-16 13:55:00,59.96,59.99,59.88,59.9,21200.0,40.2339,40.2541,40.1803,40.1937,21200.0
2008-04-16 14:00:00,59.91,59.99,59.8,59.87,66300.0,40.2004,40.2541,40.1266,40.1735,66300.0
2008-04-16 14:05:00,59.86,59.94,59.83,59.88,39600.0,40.1668,40.2205,40.1467,40.1803,39600.0
2008-04-16 14:10:00,59.88,59.9,59.72,59.81,43600.0,40.1803,40.1937,40.0729,40.1333,43600.0
2008-04-16 14:15:00,59.8,59.96,59.77,59.87,35500.0,40.1266,40.2339,40.1064,40.1735,35500.0
2008-04-16 14:20:00,59.86,59.92,59.8,59.92,95100.0,40.1668,40.2071,40.1266,40.2071,95100.0
2008-04-16 14:25:00,59.92,60.05,59.9,59.99,72400.0,40.2071,40.2943,40.1937,40.2541,72400.0
2008-04-16 14:30:00,59.99,60.02,59.95,59.98,54300.0,40.2541,40.2742,40.2272,40.2474,54300.0
2008-04-16 14:35:00,60.0,60.01,59.85,59.96,37800.0,40.2608,40.2675,40.1601,40.2339,37800.0
2008-04-16 14:40:00,59.96,60.0,59.93,59.99,14500.0,40.2339,40.2608,40.2138,40.2541,14500.0
2008-04-16 14:45:00,59.98,60.02,59.83,59.93,36300.0,40.2474,40.2742,40.1467,40.2138,36300.0
2008-04-16 14:50:00,59.92,60.1,59.87,60.01,52000.0,40.2071,40.3279,40.1735,40.2675,52000.0
2008-04-16 14:55:00,60.04,60.05,59.92,59.93,66300.0,40.2876,40.2943,40.2071,40.2138,66300.0
2008-04-16 15:00:00,59.92,60.0,59.89,59.98,38600.0,40.2071,40.2608,40.187,40.2474,38600.0
2008-04-16 15:05:00,59.99,60.04,59.86,59.86,63200.0,40.2541,40.2876,40.1668,40.1668,63200.0
2008-04-16 15:10:00,59.87,59.93,59.82,59.82,84000.0,40.1735,40.2138,40.14,40.14,84000.0
2008-04-16 15:15:00,59.83,60.04,59.82,59.99,88000.0,40.1467,40.2876,40.14,40.2541,88000.0
2008-04-16 15:20:00,59.99,60.03,59.94,59.97,55100.0,40.2541,40.2809,40.2205,40.2407,55100.0
2008-04-16 15:25:00,59.96,60.06,59.93,60.04,42300.0,40.2339,40.301,40.2138,40.2876,42300.0
2008-04-16 15:30:00,60.03,60.08,59.97,60.05,66700.0,40.2809,40.3145,40.2407,40.2943,66700.0
2008-04-16 15:35:00,60.04,60.15,60.04,60.14,81500.0,40.2876,40.3614,40.2876,40.3547,81500.0
2008-04-16 15:40:00,60.14,60.26,60.13,60.22,85900.0,40.3547,40.4352,40.348,40.4084,85900.0
2008-04-16 15:45:00,60.21,60.25,60.09,60.1,99500.0,40.4017,40.4285,40.3212,40.3279,99500.0
2008-04-16 15:50:00,60.1,60.16,59.94,60.04,106900.0,40.3279,40.3681,40.2205,40.2876,106900.0
2008-04-16 15:55:00,60.03,60.1,59.93,59.93,131200.0,40.2809,40.3279,40.2138,40.2138,131200.0
2008-04-17 09:30:00,59.92,60.11,58.36,59.76,104100.0,40.2071,40.3346,39.1603,40.0997,104100.0
2008-04-17 09:35:00,59.79,59.9,59.62,59.82,60400.0,40.1199,40.1937,40.0058,40.14,60400.0
2008-04-17 09:40:00,59.81,60.2,59.81,60.1,83200.0,40.1333,40.395,40.1333,40.3279,83200.0
2008-04-17 09:45:00,60.08,60.39,60.0,60.34,36700.0,40.3145,40.5225,40.2608,40.4889,36700.0
2008-04-17 09:50:00,60.35,60.39,59.97,60.07,76500.0,40.4956,40.5225,40.2407,40.3078,76500.0
2008-04-17 09:55:00,60.07,60.15,59.98,60.08,72900.0,40.3078,40.3614,40.2474,40.3145,72900.0
2008-04-17 10:00:00,60.1,60.1,59.66,59.68,147600.0,40.3279,40.3279,40.0326,40.0461,147600.0
2008-04-17 10:05:00,59.7,59.76,59.61,59.66,171300.0,40.0595,40.0997,39.9991,40.0326,171300.0
2008-04-17 10:10:00,59.66,59.7,59.58,59.69,113700.0,40.0326,40.0595,39.979,40.0528,113700.0
2008-04-17 10:15:00,59.69,59.91,59.68,59.91,126800.0,40.0528,40.2004,40.0461,40.2004,126800.0
2008-04-17 10:20:00,59.91,59.97,59.83,59.89,62500.0,40.2004,40.2407,40.1467,40.187,62500.0
2008-04-17 10:25:00,59.89,60.11,59.88,60.05,36900.0,40.187,40.3346,40.1803,40.2943,36900.0
2008-04-17 10:30:00,60.05,60.05,59.91,59.99,24900.0,40.2943,40.2943,40.2004,40.2541,24900.0
2008-04-17 10:35:00,59.98,60.18,59.98,60.16,49000.0,40.2474,40.3816,40.2474,40.3681,49000.0
2008-04-17 10:40:00,60.17,60.17,59.81,59.82,28800.0,40.3749,40.3749,40.1333,40.14,28800.0
2008-04-17 10:45:00,59.83,59.87,59.77,59.87,53600.0,40.1467,40.1735,40.1064,40.1735,53600.0
2008-04-17 10:50:00,59.86,59.88,59.76,59.8,27100.0,40.1668,40.1803,40.0997,40.1266,27100.0
2008-04-17 10:55:00,59.79,59.91,59.79,59.88,92600.0,40.1199,40.2004,40.1199,40.1803,92600.0
2008-04-17 11:00:00,59.87,59.91,59.74,59.74,79400.0,40.1735,40.2004,40.0863,40.0863,79400.0
2008-04-17 11:05:00,59.74,59.78,59.68,59.78,65100.0,40.0863,40.1132,40.0461,40.1132,65100.0
2008-04-17 11:10:00,59.78,59.9,59.75,59.76,40900.0,40.1132,40.1937,40.093,40.0997,40900.0
2008-04-17 11:15:00,59.74,59.85,59.74,59.79,39200.0,40.0863,40.1601,40.0863,40.1199,39200.0
2008-04-17 11:20:00,59.79,59.82,59.75,59.78,19600.0,40.1199,40.14,40.093,40.1132,19600.0
2008-04-17 11:25:00,59.78,59.86,59.75,59.79,71600.0,40.1132,40.1668,40.093,40.1199,71600.0
2008-04-17 11:30:00,59.81,59.83,59.79,59.8,51600.0,40.1333,40.1467,40.1199,40.1266,51600.0
2008-04-17 11:35:00,59.79,59.85,59.75,59.75,42800.0,40.1199,40.1601,40.093,40.093,42800.0
2008-04-17 11:40:00,59.75,59.81,59.73,59.78,60000.0,40.093,40.1333,40.0796,40.1132,60000.0
2008-04-17 11:45:00,59.77,59.9,59.77,59.87,38500.0,40.1064,40.1937,40.1064,40.1735,38500.0
2008-04-17 11:50:00,59.87,59.95,59.8,59.82,42200.0,40.1735,40.2272,40.1266,40.14,42200.0
2008-04-17 11:55:00,59.82,59.83,59.77,59.83,27400.0,40.14,40.1467,40.1064,40.1467,27400.0
2008-04-17 12:00:00,59.83,59.86,59.76,59.84,34100.0,40.1467,40.1668,40.0997,40.1534,34100.0
2008-04-17 12:05:00,59.83,59.9,59.82,59.88,32700.0,40.1467,40.1937,40.14,40.1803,32700.0
2008-04-17 12:10:00,59.89,59.89,59.83,59.87,16500.0,40.187,40.187,40.1467,40.1735,16500.0
2008-04-17 12:15:00,59.87,59.91,59.82,59.87,21500.0,40.1735,40.2004,40.14,40.1735,21500.0
2008-04-17 12:20:00,59.86,59.87,59.81,59.87,16100.0,40.1668,40.1735,40.1333,40.1735,16100.0
2008-04-17 12:25:00,59.85,59.87,59.66,59.69,35100.0,40.1601,40.1735,40.0326,40.0528,35100.0
2008-04-17 12:30:00,59.69,59.72,59.64,59.67,17300.0,40.0528,40.0729,40.0192,40.0393,17300.0
2008-04-17 12:35:00,59.65,59.8,59.65,59.78,21400.0,40.0259,40.1266,40.0259,40.1132,21400.0
2008-04-17 12:40:00,59.79,59.88,59.73,59.76,20000.0,40.1199,40.1803,40.0796,40.0997,20000.0
2008-04-17 12:45:00,59.74,59.82,59.71,59.78,36400.0,40.0863,40.14,40.0662,40.1132,36400.0
2008-04-17 12:50:00,59.78,59.8,59.75,59.8,12200.0,40.1132,40.1266,40.093,40.1266,12200.0
2008-04-17 12:55:00,59.8,59.85,59.8,59.8,15800.0,40.1266,40.1601,40.1266,40.1266,15800.0
2008-04-17 13:00:00,59.81,59.82,59.74,59.76,57100.0,40.1333,40.14,40.0863,40.0997,57100.0
2008-04-17 13:05:00,59.77,59.78,59.7,59.75,50300.0,40.1064,40.1132,40.0595,40.093,50300.0
2008-04-17 13:10:00,59.75,59.83,59.68,59.69,31000.0,40.093,40.1467,40.0461,40.0528,31000.0
2008-04-17 13:15:00,59.7,59.72,59.61,59.61,17600.0,40.0595,40.0729,39.9991,39.9991,17600.0
2008-04-17 13:20:00,59.62,59.69,59.57,59.69,26900.0,40.0058,40.0528,39.9722,40.0528,26900.0
2008-04-17 13:25:00,59.68,59.68,59.59,59.6,24500.0,40.0461,40.0461,39.9857,39.9924,24500.0
2008-04-17 13:30:00,59.6,59.65,59.5,59.53,42700.0,39.9924,40.0259,39.9253,39.9454,42700.0
2008-04-17 13:35:00,59.53,59.64,59.51,59.61,57400.0,39.9454,40.0192,39.932,39.9991,57400.0
2008-04-17 13:40:00,59.63,59.63,59.55,59.58,20900.0,40.0125,40.0125,39.9588,39.979,20900.0
2008-04-17 13:45:00,59.6,59.6,59.5,59.52,26600.0,39.9924,39.9924,39.9253,39.9387,26600.0
2008-04-17 13:50:00,59.51,59.57,59.42,59.48,44900.0,39.932,39.9722,39.8716,39.9119,44900.0
2008-04-17 13:55:00,59.47,59.53,59.45,59.5,30100.0,39.9051,39.9454,39.8917,39.9253,30100.0
2008-04-17 14:00:00,59.49,59.53,59.46,59.5,26600.0,39.9186,39.9454,39.8984,39.9253,26600.0
2008-04-17 14:05:00,59.51,59.57,59.49,59.52,48000.0,39.932,39.9722,39.9186,39.9387,48000.0
2008-04-17 14:10:00,59.51,59.51,59.37,59.42,75200.0,39.932,39.932,39.838,39.8716,75200.0
2008-04-17 14:15:00,59.43,59.43,59.34,59.4,80400.0,39.8783,39.8783,39.8179,39.8582,80400.0
2008-04-17 14:20:00,59.4,59.43,59.32,59.39,80200.0,39.8582,39.8783,39.8045,39.8515,80200.0
2008-04-17 14:25:00,59.39,59.39,59.28,59.32,42300.0,39.8515,39.8515,39.7777,39.8045,42300.0
2008-04-17 14:30:00,59.34,59.44,59.34,59.41,76700.0,39.8179,39.885,39.8179,39.8649,76700.0
2008-04-17 14:35:00,59.43,59.56,59.38,59.54,21600.0,39.8783,39.9655,39.8448,39.9521,21600.0
2008-04-17 14:40:00,59.55,59.58,59.51,59.54,16300.0,39.9588,39.979,39.932,39.9521,16300.0
2008-04-17 14:45:00,59.52,59.55,59.48,59.49,18400.0,39.9387,39.9588,39.9119,39.9186,18400.0
2008-04-17 14:50:00,59.48,59.48,59.32,59.39,24100.0,39.9119,39.9119,39.8045,39.8515,24100.0
2008-04-17 14:55:00,59.39,59.39,59.3,59.33,16800.0,39.8515,39.8515,39.7911,39.8112,16800.0
2008-04-17 15:00:00,59.35,59.52,59.29,59.44,42000.0,39.8246,39.9387,39.7844,39.885,42000.0
2008-04-17 15:05:00,59.43,59.65,59.41,59.64,54500.0,39.8783,40.0259,39.8649,40.0192,54500.0
2008-04-17 15:10:00,59.63,59.71,59.6,59.65,37500.0,40.0125,40.0662,39.9924,40.0259,37500.0
2008-04-17 15:15:00,59.64,59.72,59.59,59.61,54000.0,40.0192,40.0729,39.9857,39.9991,54000.0
2008-04-17 15:20:00,59.61,59.66,59.58,59.58,54100.0,39.9991,40.0326,39.979,39.979,54100.0
2008-04-17 15:25:00,59.58,59.6,59.45,59.45,42400.0,39.979,39.9924,39.8917,39.8917,42400.0
2008-04-17 15:30:00,59.46,59.71,59.44,59.71,66900.0,39.8984,40.0662,39.885,40.0662,66900.0
2008-04-17 15:35:00,59.71,59.75,59.63,59.63,83700.0,40.0662,40.093,40.0125,40.0125,83700.0
2008-04-17 15:40:00,59.64,59.75,59.54,59.75,68000.0,40.0192,40.093,39.9521,40.093,68000.0
2008-04-17 15:45:00,59.74,59.77,59.61,59.62,56000.0,40.0863,40.1064,39.9991,40.0058,56000.0
2008-04-17 15:50:00,59.62,59.75,59.6,59.73,122800.0,40.0058,40.093,39.9924,40.0796,122800.0
2008-04-17 15:55:00,59.74,59.8,59.53,59.54,183600.0,40.0863,40.1266,39.9454,39.9521,183600.0
2008-04-18 09:30:00,60.41,60.69,60.41,60.45,238600.0,40.5359,40.7238,40.5359,40.5627,238600.0
2008-04-18 09:35:00,60.45,60.73,60.44,60.73,111900.0,40.5627,40.7506,40.556,40.7506,111900.0
2008-04-18 09:40:00,60.75,60.8,60.63,60.71,80400.0,40.764,40.7976,40.6835,40.7372,80400.0
2008-04-18 09:45:00,60.72,60.82,60.5,60.5,40700.0,40.7439,40.811,40.5963,40.5963,40700.0
2008-04-18 09:50:00,60.5,60.51,60.22,60.45,55500.0,40.5963,40.603,40.4084,40.5627,55500.0
2008-04-18 09:55:00,60.45,60.46,60.27,60.39,19600.0,40.5627,40.5694,40.442,40.5225,19600.0
2008-04-18 10:00:00,60.4,60.41,60.21,60.24,30900.0,40.5292,40.5359,40.4017,40.4218,30900.0
2008-04-18 10:05:00,60.23,60.48,60.23,60.43,23000.0,40.4151,40.5829,40.4151,40.5493,23000.0
2008-04-18 10:10:00,60.43,60.5,60.33,60.34,15900.0,40.5493,40.5963,40.4822,40.4889,15900.0
2008-04-18 10:15:00,60.34,60.34,60.2,60.29,15600.0,40.4889,40.4889,40.395,40.4554,15600.0
2008-04-18 10:20:00,60.29,60.36,60.27,60.3,30400.0,40.4554,40.5023,40.442,40.4621,30400.0
2008-04-18 10:25:00,60.29,60.37,60.17,60.2,41200.0,40.4554,40.5091,40.3749,40.395,41200.0
2008-04-18 10:30:00,60.2,60.6,60.17,60.21,71200.0,40.395,40.6634,40.3749,40.4017,71200.0
2008-04-18 10:35:00,60.19,60.44,60.19,60.39,44500.0,40.3883,40.556,40.3883,40.5225,44500.0
2008-04-18 10:40:00,60.39,60.43,60.28,60.42,23400.0,40.5225,40.5493,40.4487,40.5426,23400.0
2008-04-18 10:45:00,60.41,60.49,60.18,60.2,39500.0,40.5359,40.5896,40.3816,40.395,39500.0
2008-04-18 10:50:00,60.2,60.21,60.1,60.14,109700.0,40.395,40.4017,40.3279,40.3547,109700.0
2008-04-18 10:55:00,60.14,60.33,60.13,60.3,39700.0,40.3547,40.4822,40.348,40.4621,39700.0
2008-04-18 11:00:00,60.3,60.34,60.18,60.19,44300.0,40.4621,40.4889,40.3816,40.3883,44300.0
2008-04-18 11:05:00,60.18,60.21,60.06,60.14,16900.0,40.3816,40.4017,40.301,40.3547,16900.0
2008-04-18 11:10:00,60.13,60.18,60.09,60.15,28200.0,40.348,40.3816,40.3212,40.3614,28200.0
2008-04-18 11:15:00,60.15,60.2,60.1,60.17,16700.0,40.3614,40.395,40.3279,40.3749,16700.0
2008-04-18 11:20:00,60.17,60.26,60.17,60.25,15300.0,40.3749,40.4352,40.3749,40.4285,15300.0
2008-04-18 11:25:00,60.24,60.38,60.24,60.34,22800.0,40.4218,40.5158,40.4218,40.4889,22800.0
2008-04-18 11:30:00,60.36,60.45,60.32,60.35,15100.0,40.5023,40.5627,40.4755,40.4956,15100.0
2008-04-18 11:35:00,60.34,60.45,60.34,60.4,25100.0,40.4889,40.5627,40.4889,40.5292,25100.0
2008-04-18 11:40:00,60.41,60.48,60.37,60.4,89300.0,40.5359,40.5829,40.5091,40.5292,89300.0
2008-04-18 11:45:00,60.39,60.48,60.34,60.44,61800.0,40.5225,40.5829,40.4889,40.556,61800.0
2008-04-18 11:50:00,60.44,60.47,60.4,60.47,12200.0,40.556,40.5762,40.5292,40.5762,12200.0
2008-04-18 11:55:00,60.45,60.66,60.41,60.53,19600.0,40.5627,40.7036,40.5359,40.6164,19600.0
2008-04-18 12:00:00,60.54,60.58,60.49,60.56,12500.0,40.6231,40.65,40.5896,40.6365,12500.0
2008-04-18 12:05:00,60.57,60.65,60.43,60.61,180800.0,40.6433,40.6969,40.5493,40.6701,180800.0
2008-04-18 12:10:00,60.61,60.75,60.6,60.67,32600.0,40.6701,40.764,40.6634,40.7104,32600.0
2008-04-18 12:15:00,60.68,60.89,60.67,60.88,33400.0,40.7171,40.858,40.7104,40.8513,33400.0
2008-04-18 12:20:00,60.87,60.89,60.83,60.88,42600.0,40.8446,40.858,40.8177,40.8513,42600.0
2008-04-18 12:25:00,60.88,60.89,60.78,60.78,22700.0,40.8513,40.858,40.7842,40.7842,22700.0
2008-04-18 12:30:00,60.78,60.81,60.72,60.72,13600.0,40.7842,40.8043,40.7439,40.7439,13600.0
2008-04-18 12:35:00,60.71,60.77,60.6,60.77,22400.0,40.7372,40.7775,40.6634,40.7775,22400.0
2008-04-18 12:40:00,60.77,60.86,60.77,60.82,26000.0,40.7775,40.8379,40.7775,40.811,26000.0
2008-04-18 12:45:00,60.82,60.97,60.82,60.96,50000.0,40.811,40.9117,40.811,40.905,50000.0
2008-04-18 12:50:00,60.96,61.0,60.94,61.0,64700.0,40.905,40.9318,40.8915,40.9318,64700.0
2008-04-18 12:55:00,61.0,61.06,60.99,61.01,36100.0,40.9318,40.9721,40.9251,40.9385,36100.0
2008-04-18 13:00:00,61.01,61.03,60.94,60.94,76700.0,40.9385,40.9519,40.8915,40.8915,76700.0
2008-04-18 13:05:00,60.94,61.03,60.94,61.01,28000.0,40.8915,40.9519,40.8915,40.9385,28000.0
2008-04-18 13:10:00,61.0,61.03,60.96,60.96,11900.0,40.9318,40.9519,40.905,40.905,11900.0
2008-04-18 13:15:00,60.95,60.98,60.87,60.9,18300.0,40.8982,40.9184,40.8446,40.8647,18300.0
2008-04-18 13:20:00,60.9,60.97,60.87,60.96,13800.0,40.8647,40.9117,40.8446,40.905,13800.0
2008-04-18 13:25:00,60.96,61.01,60.9,61.0,25700.0,40.905,40.9385,40.8647,40.9318,25700.0
2008-04-18 13:30:00,61.0,61.03,60.98,60.99,25000.0,40.9318,40.9519,40.9184,40.9251,25000.0
2008-04-18 13:35:00,60.98,61.0,60.92,60.97,36100.0,40.9184,40.9318,40.8781,40.9117,36100.0
2008-04-18 13:40:00,60.97,61.05,60.97,61.04,21400.0,40.9117,40.9653,40.9117,40.9586,21400.0
2008-04-18 13:45:00,61.04,61.05,61.01,61.01,20000.0,40.9586,40.9653,40.9385,40.9385,20000.0
2008-04-18 13:50:00,61.01,61.05,61.01,61.05,17300.0,40.9385,40.9653,40.9385,40.9653,17300.0
2008-04-18 13:55:00,61.04,61.16,61.02,61.12,18800.0,40.9586,41.0392,40.9452,41.0123,18800.0
2008-04-18 14:00:00,61.13,61.14,61.05,61.05,16900.0,41.019,41.0257,40.9653,40.9653,16900.0
2008-04-18 14:05:00,61.06,61.12,60.91,60.91,26300.0,40.9721,41.0123,40.8714,40.8714,26300.0
2008-04-18 14:10:00,60.92,61.04,60.88,60.99,36500.0,40.8781,40.9586,40.8513,40.9251,36500.0
2008-04-18 14:15:00,61.0,61.11,60.98,61.11,17800.0,40.9318,41.0056,40.9184,41.0056,17800.0
2008-04-18 14:20:00,61.11,61.17,61.09,61.15,18600.0,41.0056,41.0459,40.9922,41.0324,18600.0
2008-04-18 14:25:00,61.14,61.17,60.93,61.14,37600.0,41.0257,41.0459,40.8848,41.0257,37600.0
2008-04-18 14:30:00,61.14,61.2,60.99,61.15,52700.0,41.0257,41.066,40.9251,41.0324,52700.0
2008-04-18 14:35:00,61.15,61.18,60.95,61.01,40900.0,41.0324,41.0526,40.8982,40.9385,40900.0
2008-04-18 14:40:00,61.02,61.21,61.0,61.17,55500.0,40.9452,41.0727,40.9318,41.0459,55500.0
2008-04-18 14:45:00,61.17,61.36,61.17,61.35,27400.0,41.0459,41.1734,41.0459,41.1666,27400.0
2008-04-18 14:50:00,61.34,61.38,61.24,61.33,65100.0,41.1599,41.1868,41.0928,41.1532,65100.0
2008-04-18 14:55:00,61.33,61.53,61.28,61.48,84100.0,41.1532,41.2874,41.1197,41.2539,84100.0
2008-04-18 15:00:00,61.49,61.56,61.33,61.44,78100.0,41.2606,41.3076,41.1532,41.227,78100.0
2008-04-18 15:05:00,61.46,61.6,61.45,61.55,91000.0,41.2405,41.3344,41.2337,41.3009,91000.0
2008-04-18 15:10:00,61.55,61.65,61.49,61.61,82600.0,41.3009,41.368,41.2606,41.3411,82600.0
2008-04-18 15:15:00,61.61,61.69,61.44,61.46,112900.0,41.3411,41.3948,41.227,41.2405,112900.0
2008-04-18 15:20:00,61.45,61.5,61.23,61.47,71700.0,41.2337,41.2673,41.0861,41.2472,71700.0
2008-04-18 15:25:00,61.46,61.58,61.26,61.35,85600.0,41.2405,41.321,41.1063,41.1666,85600.0
2008-04-18 15:30:00,61.34,61.52,61.28,61.52,53000.0,41.1599,41.2807,41.1197,41.2807,53000.0
2008-04-18 15:35:00,61.51,61.52,61.36,61.49,70900.0,41.274,41.2807,41.1734,41.2606,70900.0
2008-04-18 15:40:00,61.49,61.52,61.33,61.47,140700.0,41.2606,41.2807,41.1532,41.2472,140700.0
2008-04-18 15:45:00,61.47,61.56,61.36,61.51,151200.0,41.2472,41.3076,41.1734,41.274,151200.0
2008-04-18 15:50:00,61.51,61.75,61.49,61.66,194100.0,41.274,41.4351,41.2606,41.3747,194100.0
2008-04-18 15:55:00,61.67,61.67,61.5,61.59,129800.0,41.3814,41.3814,41.2673,41.3277,129800.0
2008-04-21 09:30:00,61.31,61.39,60.84,60.93,61400.0,41.1398,41.1935,40.8244,40.8848,61400.0
2008-04-21 09:35:00,60.88,61.09,60.88,61.02,36000.0,40.8513,40.9922,40.8513,40.9452,36000.0
2008-04-21 09:40:00,61.04,61.13,60.85,61.1,37400.0,40.9586,41.019,40.8311,40.9989,37400.0
2008-04-21 09:45:00,61.1,61.15,61.05,61.05,86500.0,40.9989,41.0324,40.9653,40.9653,86500.0
2008-04-21 09:50:00,61.03,61.1,60.95,61.1,34600.0,40.9519,40.9989,40.8982,40.9989,34600.0
2008-04-21 09:55:00,61.1,61.29,61.06,61.21,34600.0,40.9989,41.1264,40.9721,41.0727,34600.0
2008-04-21 10:00:00,61.21,61.32,61.2,61.26,47300.0,41.0727,41.1465,41.066,41.1063,47300.0
2008-04-21 10:05:00,61.27,61.39,61.24,61.36,30200.0,41.113,41.1935,41.0928,41.1734,30200.0
2008-04-21 10:10:00,61.36,61.47,61.3,61.39,35600.0,41.1734,41.2472,41.1331,41.1935,35600.0
2008-04-21 10:15:00,61.39,61.39,61.29,61.37,28500.0,41.1935,41.1935,41.1264,41.1801,28500.0
2008-04-21 10:20:00,61.34,61.41,61.3,61.41,17300.0,41.1599,41.2069,41.1331,41.2069,17300.0
2008-04-21 10:25:00,61.41,61.41,61.12,61.14,46300.0,41.2069,41.2069,41.0123,41.0257,46300.0
2008-04-21 10:30:00,61.15,61.19,61.12,61.14,21900.0,41.0324,41.0593,41.0123,41.0257,21900.0
2008-04-21 10:35:00,61.14,61.15,61.06,61.11,16500.0,41.0257,41.0324,40.9721,41.0056,16500.0
2008-04-21 10:40:00,61.1,61.12,60.98,60.99,18100.0,40.9989,41.0123,40.9184,40.9251,18100.0
2008-04-21 10:45:00,61.01,61.01,60.84,60.99,26000.0,40.9385,40.9385,40.8244,40.9251,26000.0
2008-04-21 10:50:00,61.02,61.16,60.97,60.97,23300.0,40.9452,41.0392,40.9117,40.9117,23300.0
2008-04-21 10:55:00,60.99,61.16,60.93,61.1,50500.0,40.9251,41.0392,40.8848,40.9989,50500.0
2008-04-21 11:00:00,61.1,61.11,60.84,60.86,41400.0,40.9989,41.0056,40.8244,40.8379,41400.0
2008-04-21 11:05:00,60.86,61.0,60.86,60.94,22200.0,40.8379,40.9318,40.8379,40.8915,22200.0
2008-04-21 11:10:00,60.94,61.11,60.91,61.11,16200.0,40.8915,41.0056,40.8714,41.0056,16200.0
2008-04-21 11:15:00,61.1,61.1,60.96,61.01,13400.0,40.9989,40.9989,40.905,40.9385,13400.0
2008-04-21 11:20:00,61.0,61.04,60.98,61.0,10500.0,40.9318,40.9586,40.9184,40.9318,10500.0
2008-04-21 11:25:00,60.99,61.02,60.95,60.96,21300.0,40.9251,40.9452,40.8982,40.905,21300.0
2008-04-21 11:30:00,60.95,60.95,60.84,60.86,24500.0,40.8982,40.8982,40.8244,40.8379,24500.0
2008-04-21 11:35:00,60.85,61.05,60.83,61.05,17200.0,40.8311,40.9653,40.8177,40.9653,17200.0
2008-04-21 11:40:00,61.04,61.08,61.01,61.06,10600.0,40.9586,40.9855,40.9385,40.9721,10600.0
2008-04-21 11:45:00,61.06,61.13,61.03,61.06,18900.0,40.9721,41.019,40.9519,40.9721,18900.0
2008-04-21 11:50:00,61.04,61.07,60.94,60.96,9400.0,40.9586,40.9788,40.8915,40.905,9400.0
2008-04-21 11:55:00,60.95,61.02,60.91,60.98,17600.0,40.8982,40.9452,40.8714,40.9184,17600.0
2008-04-21 12:00:00,60.97,61.02,60.94,61.01,13200.0,40.9117,40.9452,40.8915,40.9385,13200.0
2008-04-21 12:05:00,61.01,61.07,60.99,61.03,10900.0,40.9385,40.9788,40.9251,40.9519,10900.0
2008-04-21 12:10:00,61.01,61.01,60.93,60.96,21700.0,40.9385,40.9385,40.8848,40.905,21700.0
2008-04-21 12:15:00,60.97,61.0,60.93,60.93,9500.0,40.9117,40.9318,40.8848,40.8848,9500.0
2008-04-21 12:20:00,60.95,60.99,60.92,60.95,10800.0,40.8982,40.9251,40.8781,40.8982,10800.0
2008-04-21 12:25:00,60.96,60.98,60.91,60.98,11900.0,40.905,40.9184,40.8714,40.9184,11900.0
2008-04-21 12:30:00,60.97,61.0,60.94,60.98,12700.0,40.9117,40.9318,40.8915,40.9184,12700.0
2008-04-21 12:35:00,60.98,60.99,60.94,60.97,29800.0,40.9184,40.9251,40.8915,40.9117,29800.0
2008-04-21 12:40:00,60.96,61.11,60.95,61.08,23400.0,40.905,41.0056,40.8982,40.9855,23400.0
2008-04-21 12:45:00,61.07,61.16,61.06,61.08,18800.0,40.9788,41.0392,40.9721,40.9855,18800.0
2008-04-21 12:50:00,61.07,61.16,61.07,61.14,15600.0,40.9788,41.0392,40.9788,41.0257,15600.0
2008-04-21 12:55:00,61.14,61.18,61.09,61.12,17100.0,41.0257,41.0526,40.9922,41.0123,17100.0
2008-04-21 13:00:00,61.13,61.23,61.13,61.23,18100.0,41.019,41.0861,41.019,41.0861,18100.0
2008-04-21 13:05:00,61.23,61.31,61.23,61.27,16900.0,41.0861,41.1398,41.0861,41.113,16900.0
2008-04-21 13:10:00,61.25,61.26,61.2,61.24,4900.0,41.0995,41.1063,41.066,41.0928,4900.0
2008-04-21 13:15:00,61.23,61.27,61.17,61.17,24800.0,41.0861,41.113,41.0459,41.0459,24800.0
2008-04-21 13:20:00,61.18,61.2,61.1,61.17,16500.0,41.0526,41.066,40.9989,41.0459,16500.0
2008-04-21 13:25:00,61.17,61.32,61.17,61.29,26200.0,41.0459,41.1465,41.0459,41.1264,26200.0
2008-04-21 13:30:00,61.29,61.33,61.28,61.32,12100.0,41.1264,41.1532,41.1197,41.1465,12100.0
2008-04-21 13:35:00,61.31,61.44,61.29,61.35,32100.0,41.1398,41.227,41.1264,41.1666,32100.0
2008-04-21 13:40:00,61.36,61.36,61.16,61.16,8600.0,41.1734,41.1734,41.0392,41.0392,8600.0
2008-04-21 13:45:00,61.18,61.2,61.0,61.05,69900.0,41.0526,41.066,40.9318,40.9653,69900.0
2008-04-21 13:50:00,61.05,61.06,61.03,61.03,8300.0,40.9653,40.9721,40.9519,40.9519,8300.0
2008-04-21 13:55:00,61.05,61.07,61.02,61.02,3700.0,40.9653,40.9788,40.9452,40.9452,3700.0
2008-04-21 14:00:00,61.0,61.07,61.0,61.05,15500.0,40.9318,40.9788,40.9318,40.9653,15500.0
2008-04-21 14:05:00,61.05,61.06,61.0,61.05,15300.0,40.9653,40.9721,40.9318,40.9653,15300.0
2008-04-21 14:10:00,61.05,61.16,61.04,61.16,25700.0,40.9653,41.0392,40.9586,41.0392,25700.0
2008-04-21 14:15:00,61.16,61.2,61.1,61.18,10800.0,41.0392,41.066,40.9989,41.0526,10800.0
2008-04-21 14:20:00,61.18,61.2,61.09,61.09,17700.0,41.0526,41.066,40.9922,40.9922,17700.0
2008-04-21 14:25:00,61.1,61.14,61.08,61.11,11100.0,40.9989,41.0257,40.9855,41.0056,11100.0
2008-04-21 14:30:00,61.1,61.35,61.07,61.34,45500.0,40.9989,41.1666,40.9788,41.1599,45500.0
2008-04-21 14:35:00,61.34,61.52,61.27,61.3,55200.0,41.1599,41.2807,41.113,41.1331,55200.0
2008-04-21 14:40:00,61.3,61.37,61.27,61.33,20800.0,41.1331,41.1801,41.113,41.1532,20800.0
2008-04-21 14:45:00,61.34,61.53,61.34,61.47,36600.0,41.1599,41.2874,41.1599,41.2472,36600.0
2008-04-21 14:50:00,61.48,61.53,61.43,61.5,26200.0,41.2539,41.2874,41.2203,41.2673,26200.0
2008-04-21 14:55:00,61.49,61.5,61.33,61.42,45800.0,41.2606,41.2673,41.1532,41.2136,45800.0
2008-04-21 15:00:00,61.43,61.52,61.43,61.49,35600.0,41.2203,41.2807,41.2203,41.2606,35600.0
2008-04-21 15:05:00,61.48,61.51,61.33,61.41,34500.0,41.2539,41.274,41.1532,41.2069,34500.0
2008-04-21 15:10:00,61.43,61.48,61.36,61.38,39600.0,41.2203,41.2539,41.1734,41.1868,39600.0
2008-04-21 15:15:00,61.38,61.51,61.36,61.49,55900.0,41.1868,41.274,41.1734,41.2606,55900.0
2008-04-21 15:20:00,61.49,61.55,61.39,61.54,43400.0,41.2606,41.3009,41.1935,41.2941,43400.0
2008-04-21 15:25:00,61.54,61.61,61.49,61.54,58900.0,41.2941,41.3411,41.2606,41.2941,58900.0
2008-04-21 15:30:00,61.53,61.53,61.28,61.43,94800.0,41.2874,41.2874,41.1197,41.2203,94800.0
2008-04-21 15:35:00,61.43,61.52,61.34,61.49,54700.0,41.2203,41.2807,41.1599,41.2606,54700.0
2008-04-21 15:40:00,61.49,61.7,61.49,61.69,46900.0,41.2606,41.4015,41.2606,41.3948,46900.0
2008-04-21 15:45:00,61.69,61.7,61.57,61.65,91100.0,41.3948,41.4015,41.3143,41.368,91100.0
2008-04-21 15:50:00,61.65,61.7,61.45,61.46,117000.0,41.368,41.4015,41.2337,41.2405,117000.0
2008-04-21 15:55:00,61.46,61.56,61.42,61.5,132400.0,41.2405,41.3076,41.2136,41.2673,132400.0
2008-04-22 09:30:00,60.99,61.19,60.85,60.91,60700.0,40.9251,41.0593,40.8311,40.8714,60700.0
2008-04-22 09:35:00,60.9,60.98,60.77,60.96,66100.0,40.8647,40.9184,40.7775,40.905,66100.0
2008-04-22 09:40:00,60.92,61.0,60.77,60.98,61900.0,40.8781,40.9318,40.7775,40.9184,61900.0
2008-04-22 09:45:00,60.97,61.02,60.75,60.77,59800.0,40.9117,40.9452,40.764,40.7775,59800.0
2008-04-22 09:50:00,60.78,60.8,60.6,60.7,58200.0,40.7842,40.7976,40.6634,40.7305,58200.0
2008-04-22 09:55:00,60.67,60.87,60.64,60.83,62700.0,40.7104,40.8446,40.6902,40.8177,62700.0
2008-04-22 10:00:00,60.84,60.97,60.8,60.95,83000.0,40.8244,40.9117,40.7976,40.8982,83000.0
2008-04-22 10:05:00,60.95,61.04,60.87,60.99,93500.0,40.8982,40.9586,40.8446,40.9251,93500.0
2008-04-22 10:10:00,61.0,61.02,60.91,60.99,93800.0,40.9318,40.9452,40.8714,40.9251,93800.0
2008-04-22 10:15:00,61.0,61.07,60.99,61.04,43800.0,40.9318,40.9788,40.9251,40.9586,43800.0
2008-04-22 10:20:00,61.03,61.15,60.98,61.15,47900.0,40.9519,41.0324,40.9184,41.0324,47900.0
2008-04-22 10:25:00,61.15,61.21,61.06,61.14,48200.0,41.0324,41.0727,40.9721,41.0257,48200.0
2008-04-22 10:30:00,61.14,61.19,61.05,61.11,40400.0,41.0257,41.0593,40.9653,41.0056,40400.0
2008-04-22 10:35:00,61.1,61.12,60.97,60.97,37800.0,40.9989,41.0123,40.9117,40.9117,37800.0
2008-04-22 10:40:00,60.97,61.08,60.96,61.06,37100.0,40.9117,40.9855,40.905,40.9721,37100.0
2008-04-22 10:45:00,61.06,61.21,61.04,61.18,34600.0,40.9721,41.0727,40.9586,41.0526,34600.0
2008-04-22 10:50:00,61.17,61.2,61.09,61.2,46900.0,41.0459,41.066,40.9922,41.066,46900.0
2008-04-22 10:55:00,61.19,61.26,61.1,61.1,56900.0,41.0593,41.1063,40.9989,40.9989,56900.0
2008-04-22 11:00:00,61.1,61.25,61.07,61.25,35400.0,40.9989,41.0995,40.9788,41.0995,35400.0
2008-04-22 11:05:00,61.24,61.26,61.13,61.17,30300.0,41.0928,41.1063,41.019,41.0459,30300.0
2008-04-22 11:10:00,61.17,61.25,61.17,61.22,21300.0,41.0459,41.0995,41.0459,41.0794,21300.0
2008-04-22 11:15:00,61.23,61.52,61.23,61.5,35400.0,41.0861,41.2807,41.0861,41.2673,35400.0
2008-04-22 11:20:00,61.49,61.49,61.38,61.45,47700.0,41.2606,41.2606,41.1868,41.2337,47700.0
2008-04-22 11:25:00,61.44,61.64,61.43,61.61,46100.0,41.227,41.3612,41.2203,41.3411,46100.0
2008-04-22 11:30:00,61.59,61.6,61.49,61.51,35900.0,41.3277,41.3344,41.2606,41.274,35900.0
2008-04-22 11:35:00,61.51,61.71,61.5,61.69,21000.0,41.274,41.4082,41.2673,41.3948,21000.0
2008-04-22 11:40:00,61.68,61.79,61.5,61.71,37700.0,41.3881,41.4619,41.2673,41.4082,37700.0
2008-04-22 11:45:00,61.71,61.89,61.46,61.46,58300.0,41.4082,41.529,41.2405,41.2405,58300.0
2008-04-22 11:50:00,61.47,61.47,61.18,61.3,37100.0,41.2472,41.2472,41.0526,41.1331,37100.0
2008-04-22 11:55:00,61.31,61.37,61.11,61.12,50900.0,41.1398,41.1801,41.0056,41.0123,50900.0
2008-04-22 12:00:00,61.11,61.28,61.08,61.2,36600.0,41.0056,41.1197,40.9855,41.066,36600.0
2008-04-22 12:05:00,61.1,61.25,61.09,61.2,34100.0,40.9989,41.0995,40.9922,41.066,34100.0
2008-04-22 12:10:00,61.22,61.25,61.05,61.25,33600.0,41.0794,41.0995,40.9653,41.0995,33600.0
2008-04-22 12:15:00,61.24,61.3,61.22,61.25,14000.0,41.0928,41.1331,41.0794,41.0995,14000.0
2008-04-22 12:20:00,61.24,61.24,61.06,61.09,58600.0,41.0928,41.0928,40.9721,40.9922,58600.0
2008-04-22 12:25:00,61.12,61.12,60.9,61.03,25200.0,41.0123,41.0123,40.8647,40.9519,25200.0
2008-04-22 12:30:00,61.04,61.07,60.76,60.77,49100.0,40.9586,40.9788,40.7708,40.7775,49100.0
2008-04-22 12:35:00,60.77,60.94,60.75,60.85,78100.0,40.7775,40.8915,40.764,40.8311,78100.0
2008-04-22 12:40:00,60.85,60.9,60.75,60.77,36200.0,40.8311,40.8647,40.764,40.7775,36200.0
2008-04-22 12:45:00,60.75,60.8,60.65,60.78,56000.0,40.764,40.7976,40.6969,40.7842,56000.0
2008-04-22 12:50:00,60.78,60.78,60.61,60.66,100400.0,40.7842,40.7842,40.6701,40.7036,100400.0
2008-04-22 12:55:00,60.65,60.76,60.64,60.73,35300.0,40.6969,40.7708,40.6902,40.7506,35300.0
2008-04-22 13:00:00,60.74,60.84,60.68,60.71,39900.0,40.7573,40.8244,40.7171,40.7372,39900.0
2008-04-22 13:05:00,60.73,61.06,60.72,61.01,62100.0,40.7506,40.9721,40.7439,40.9385,62100.0
2008-04-22 13:10:00,61.02,61.16,60.91,61.15,37100.0,40.9452,41.0392,40.8714,41.0324,37100.0
2008-04-22 13:15:00,61.14,61.18,60.92,60.93,33200.0,41.0257,41.0526,40.8781,40.8848,33200.0
2008-04-22 13:20:00,60.94,61.12,60.94,61.0,19300.0,40.8915,41.0123,40.8915,40.9318,19300.0
2008-04-22 13:25:00,60.99,61.15,60.95,61.07,22400.0,40.9251,41.0324,40.8982,40.9788,22400.0
2008-04-22 13:30:00,61.07,61.17,61.01,61.02,27700.0,40.9788,41.0459,40.9385,40.9452,27700.0
2008-04-22 13:35:00,60.99,61.14,60.99,61.04,17800.0,40.9251,41.0257,40.9251,40.9586,17800.0
2008-04-22 13:40:00,61.05,61.1,60.96,61.02,23700.0,40.9653,40.9989,40.905,40.9452,23700.0
2008-04-22 13:45:00,61.02,61.1,61.01,61.05,18000.0,40.9452,40.9989,40.9385,40.9653,18000.0
2008-04-22 13:50:00,61.03,61.11,60.96,61.02,22600.0,40.9519,41.0056,40.905,40.9452,22600.0
2008-04-22 13:55:00,61.03,61.09,60.98,61.07,24200.0,40.9519,40.9922,40.9184,40.9788,24200.0
2008-04-22 14:00:00,61.08,61.09,60.97,61.0,24800.0,40.9855,40.9922,40.9117,40.9318,24800.0
2008-04-22 14:05:00,60.99,61.04,60.88,61.0,34400.0,40.9251,40.9586,40.8513,40.9318,34400.0
2008-04-22 14:10:00,61.04,61.04,60.89,60.93,23500.0,40.9586,40.9586,40.858,40.8848,23500.0
2008-04-22 14:15:00,60.94,61.04,60.87,60.96,36700.0,40.8915,40.9586,40.8446,40.905,36700.0
2008-04-22 14:20:00,60.97,61.07,60.93,61.06,21900.0,40.9117,40.9788,40.8848,40.9721,21900.0
2008-04-22 14:25:00,61.06,61.09,60.99,61.09,34600.0,40.9721,40.9922,40.9251,40.9922,34600.0
2008-04-22 14:30:00,61.1,61.12,60.9,60.92,65900.0,40.9989,41.0123,40.8647,40.8781,65900.0
2008-04-22 14:35:00,60.9,60.98,60.88,60.93,45800.0,40.8647,40.9184,40.8513,40.8848,45800.0
2008-04-22 14:40:00,60.93,61.04,60.86,60.89,53600.0,40.8848,40.9586,40.8379,40.858,53600.0
2008-04-22 14:45:00,60.88,61.0,60.78,60.83,125400.0,40.8513,40.9318,40.7842,40.8177,125400.0
2008-04-22 14:50:00,60.8,60.87,60.7,60.87,60600.0,40.7976,40.8446,40.7305,40.8446,60600.0
2008-04-22 14:55:00,60.87,60.96,60.82,60.96,60500.0,40.8446,40.905,40.811,40.905,60500.0
2008-04-22 15:00:00,60.98,61.1,60.95,61.09,20800.0,40.9184,40.9989,40.8982,40.9922,20800.0
2008-04-22 15:05:00,61.09,61.2,61.0,61.16,44900.0,40.9922,41.066,40.9318,41.0392,44900.0
2008-04-22 15:10:00,61.16,61.23,61.07,61.07,59900.0,41.0392,41.0861,40.9788,40.9788,59900.0
2008-04-22 15:15:00,61.07,61.18,61.06,61.08,67100.0,40.9788,41.0526,40.9721,40.9855,67100.0
2008-04-22 15:20:00,61.09,61.09,60.88,60.99,105900.0,40.9922,40.9922,40.8513,40.9251,105900.0
2008-04-22 15:25:00,61.0,61.08,60.97,61.03,70200.0,40.9318,40.9855,40.9117,40.9519,70200.0
2008-04-22 15:30:00,61.02,61.14,61.01,61.08,44300.0,40.9452,41.0257,40.9385,40.9855,44300.0
2008-04-22 15:35:00,61.08,61.09,60.93,60.93,53400.0,40.9855,40.9922,40.8848,40.8848,53400.0
2008-04-22 15:40:00,60.93,61.14,60.93,61.12,92400.0,40.8848,41.0257,40.8848,41.0123,92400.0
2008-04-22 15:45:00,61.14,61.31,61.12,61.26,40200.0,41.0257,41.1398,41.0123,41.1063,40200.0
2008-04-22 15:50:00,61.25,61.37,61.23,61.23,75000.0,41.0995,41.1801,41.0861,41.0861,75000.0
2008-04-22 15:55:00,61.24,61.28,61.16,61.22,78500.0,41.0928,41.1197,41.0392,41.0794,78500.0
2008-04-23 09:30:00,59.51,60.0,59.33,59.37,187900.0,39.932,40.2608,39.8112,39.838,187900.0
2008-04-23 09:35:00,59.4,59.65,59.07,59.11,168000.0,39.8582,40.0259,39.6367,39.6636,168000.0
2008-04-23 09:40:00,59.1,59.2,58.63,58.81,218400.0,39.6569,39.724,39.3415,39.4623,218400.0
2008-04-23 09:45:00,58.84,58.84,58.25,58.52,139800.0,39.4824,39.4824,39.0865,39.2677,139800.0
2008-04-23 09:50:00,58.53,58.63,58.46,58.55,117800.0,39.2744,39.3415,39.2274,39.2878,117800.0
2008-04-23 09:55:00,58.58,58.73,58.4,58.73,69400.0,39.3079,39.4086,39.1872,39.4086,69400.0
2008-04-23 10:00:00,58.74,58.74,58.47,58.49,79100.0,39.4153,39.4153,39.2341,39.2476,79100.0
2008-04-23 10:05:00,58.5,58.88,58.43,58.86,82200.0,39.2543,39.5092,39.2073,39.4958,82200.0
2008-04-23 10:10:00,58.86,58.89,58.7,58.81,76700.0,39.4958,39.516,39.3885,39.4623,76700.0
2008-04-23 10:15:00,58.81,58.86,58.71,58.74,86500.0,39.4623,39.4958,39.3952,39.4153,86500.0
2008-04-23 10:20:00,58.74,58.78,58.51,58.53,64000.0,39.4153,39.4421,39.261,39.2744,64000.0
2008-04-23 10:25:00,58.53,58.73,58.53,58.68,41400.0,39.2744,39.4086,39.2744,39.375,41400.0
2008-04-23 10:30:00,58.68,58.72,58.56,58.7,34300.0,39.375,39.4019,39.2945,39.3885,34300.0
2008-04-23 10:35:00,58.68,58.9,58.61,58.64,66000.0,39.375,39.5227,39.3281,39.3482,66000.0
2008-04-23 10:40:00,58.64,58.78,58.59,58.62,55700.0,39.3482,39.4421,39.3147,39.3348,55700.0
2008-04-23 10:45:00,58.62,58.92,58.52,58.68,72600.0,39.3348,39.5361,39.2677,39.375,72600.0
2008-04-23 10:50:00,58.68,58.99,58.62,58.92,93900.0,39.375,39.5831,39.3348,39.5361,93900.0
2008-04-23 10:55:00,58.92,58.99,58.58,58.61,59600.0,39.5361,39.5831,39.3079,39.3281,59600.0
2008-04-23 11:00:00,58.62,58.79,58.5,58.51,67700.0,39.3348,39.4489,39.2543,39.261,67700.0
2008-04-23 11:05:00,58.52,58.55,58.35,58.39,77800.0,39.2677,39.2878,39.1536,39.1805,77800.0
2008-04-23 11:10:00,58.38,58.4,58.29,58.31,70000.0,39.1737,39.1872,39.1133,39.1268,70000.0
2008-04-23 11:15:00,58.31,58.31,57.91,57.93,123800.0,39.1268,39.1268,38.8584,38.8718,123800.0
2008-04-23 11:20:00,57.93,58.35,57.89,58.04,83800.0,38.8718,39.1536,38.8449,38.9456,83800.0
2008-04-23 11:25:00,58.03,58.03,57.85,57.88,78100.0,38.9389,38.9389,38.8181,38.8382,78100.0
2008-04-23 11:30:00,57.89,58.15,57.89,58.11,67300.0,38.8449,39.0194,38.8449,38.9926,67300.0
2008-04-23 11:35:00,58.11,58.23,58.09,58.1,50900.0,38.9926,39.0731,38.9791,38.9859,50900.0
2008-04-23 11:40:00,58.11,58.34,58.08,58.28,79700.0,38.9926,39.1469,38.9724,39.1066,79700.0
2008-04-23 11:45:00,58.25,58.35,58.23,58.26,75600.0,39.0865,39.1536,39.0731,39.0932,75600.0
2008-04-23 11:50:00,58.27,58.29,58.22,58.28,43700.0,39.0999,39.1133,39.0664,39.1066,43700.0
2008-04-23 11:55:00,58.29,58.36,58.22,58.3,55500.0,39.1133,39.1603,39.0664,39.1201,55500.0
2008-04-23 12:00:00,58.28,58.35,58.24,58.34,62500.0,39.1066,39.1536,39.0798,39.1469,62500.0
2008-04-23 12:05:00,58.34,58.7,58.32,58.44,55300.0,39.1469,39.3885,39.1335,39.214,55300.0
2008-04-23 12:10:00,58.44,58.45,58.31,58.31,37500.0,39.214,39.2207,39.1268,39.1268,37500.0
2008-04-23 12:15:00,58.3,58.42,58.29,58.3,26100.0,39.1201,39.2006,39.1133,39.1201,26100.0
2008-04-23 12:20:00,58.29,58.32,58.25,58.26,29100.0,39.1133,39.1335,39.0865,39.0932,29100.0
2008-04-23 12:25:00,58.25,58.33,58.23,58.32,18500.0,39.0865,39.1402,39.0731,39.1335,18500.0
2008-04-23 12:30:00,58.34,58.45,58.29,58.35,42500.0,39.1469,39.2207,39.1133,39.1536,42500.0
2008-04-23 12:35:00,58.31,58.41,58.27,58.35,65700.0,39.1268,39.1939,39.0999,39.1536,65700.0
2008-04-23 12:40:00,58.36,58.36,58.31,58.34,16200.0,39.1603,39.1603,39.1268,39.1469,16200.0
2008-04-23 12:45:00,58.34,58.45,58.33,58.39,28300.0,39.1469,39.2207,39.1402,39.1805,28300.0
2008-04-23 12:50:00,58.39,58.46,58.36,58.46,43200.0,39.1805,39.2274,39.1603,39.2274,43200.0
2008-04-23 12:55:00,58.45,58.47,58.43,58.46,20300.0,39.2207,39.2341,39.2073,39.2274,20300.0
2008-04-23 13:00:00,58.48,58.51,58.43,58.44,59200.0,39.2408,39.261,39.2073,39.214,59200.0
2008-04-23 13:05:00,58.43,58.45,58.3,58.39,32100.0,39.2073,39.2207,39.1201,39.1805,32100.0
2008-04-23 13:10:00,58.39,58.51,58.39,58.5,36800.0,39.1805,39.261,39.1805,39.2543,36800.0
2008-04-23 13:15:00,58.49,58.52,58.44,58.46,84600.0,39.2476,39.2677,39.214,39.2274,84600.0
2008-04-23 13:20:00,58.47,58.47,58.23,58.31,37500.0,39.2341,39.2341,39.0731,39.1268,37500.0
2008-04-23 13:25:00,58.32,58.32,58.25,58.27,22200.0,39.1335,39.1335,39.0865,39.0999,22200.0
2008-04-23 13:30:00,58.26,58.46,58.26,58.46,72200.0,39.0932,39.2274,39.0932,39.2274,72200.0
2008-04-23 13:35:00,58.46,58.47,58.34,58.36,31300.0,39.2274,39.2341,39.1469,39.1603,31300.0
2008-04-23 13:40:00,58.39,58.4,58.23,58.23,35100.0,39.1805,39.1872,39.0731,39.0731,35100.0
2008-04-23 13:45:00,58.24,58.51,58.23,58.51,47700.0,39.0798,39.261,39.0731,39.261,47700.0
2008-04-23 13:50:00,58.51,58.53,58.48,58.5,36200.0,39.261,39.2744,39.2408,39.2543,36200.0
2008-04-23 13:55:00,58.5,58.53,58.44,58.53,28100.0,39.2543,39.2744,39.214,39.2744,28100.0
2008-04-23 14:00:00,58.51,58.57,58.46,58.46,47200.0,39.261,39.3012,39.2274,39.2274,47200.0
2008-04-23 14:05:00,58.46,58.49,58.4,58.45,33300.0,39.2274,39.2476,39.1872,39.2207,33300.0
2008-04-23 14:10:00,58.44,58.57,58.43,58.57,39600.0,39.214,39.3012,39.2073,39.3012,39600.0
2008-04-23 14:15:00,58.58,58.58,58.46,58.49,22900.0,39.3079,39.3079,39.2274,39.2476,22900.0
2008-04-23 14:20:00,58.49,58.5,58.4,58.41,22700.0,39.2476,39.2543,39.1872,39.1939,22700.0
2008-04-23 14:25:00,58.42,58.42,58.25,58.26,32500.0,39.2006,39.2006,39.0865,39.0932,32500.0
2008-04-23 14:30:00,58.29,58.45,58.27,58.44,55200.0,39.1133,39.2207,39.0999,39.214,55200.0
2008-04-23 14:35:00,58.45,58.46,58.27,58.3,49300.0,39.2207,39.2274,39.0999,39.1201,49300.0
2008-04-23 14:40:00,58.3,58.38,58.3,58.35,59600.0,39.1201,39.1737,39.1201,39.1536,59600.0
2008-04-23 14:45:00,58.34,58.39,58.33,58.33,28500.0,39.1469,39.1805,39.1402,39.1402,28500.0
2008-04-23 14:50:00,58.33,58.46,58.33,58.42,37900.0,39.1402,39.2274,39.1402,39.2006,37900.0
2008-04-23 14:55:00,58.4,58.41,58.34,58.36,31500.0,39.1872,39.1939,39.1469,39.1603,31500.0
2008-04-23 15:00:00,58.37,58.64,58.37,58.58,55200.0,39.167,39.3482,39.167,39.3079,55200.0
2008-04-23 15:05:00,58.58,58.63,58.56,58.61,52300.0,39.3079,39.3415,39.2945,39.3281,52300.0
2008-04-23 15:10:00,58.6,58.75,58.6,58.72,55600.0,39.3214,39.422,39.3214,39.4019,55600.0
2008-04-23 15:15:00,58.73,58.78,58.65,58.65,46100.0,39.4086,39.4421,39.3549,39.3549,46100.0
2008-04-23 15:20:00,58.65,58.78,58.63,58.78,36000.0,39.3549,39.4421,39.3415,39.4421,36000.0
2008-04-23 15:25:00,58.79,58.81,58.58,58.61,58700.0,39.4489,39.4623,39.3079,39.3281,58700.0
2008-04-23 15:30:00,58.61,58.62,58.49,58.51,98800.0,39.3281,39.3348,39.2476,39.261,98800.0
2008-04-23 15:35:00,58.5,58.76,58.49,58.75,116500.0,39.2543,39.4287,39.2476,39.422,116500.0
2008-04-23 15:40:00,58.75,58.8,58.67,58.76,100200.0,39.422,39.4556,39.3683,39.4287,100200.0
2008-04-23 15:45:00,58.75,58.89,58.71,58.89,109500.0,39.422,39.516,39.3952,39.516,109500.0
2008-04-23 15:50:00,58.88,58.88,58.62,58.67,167100.0,39.5092,39.5092,39.3348,39.3683,167100.0
2008-04-23 15:55:00,58.66,58.85,58.66,58.8,188400.0,39.3616,39.4891,39.3616,39.4556,188400.0
2008-04-24 09:30:00,58.16,59.59,58.16,59.17,50400.0,39.0261,39.9857,39.0261,39.7038,50400.0
2008-04-24 09:35:00,59.18,59.26,58.91,59.04,43600.0,39.7106,39.7642,39.5294,39.6166,43600.0
2008-04-24 09:40:00,59.04,59.24,58.96,59.04,67200.0,39.6166,39.7508,39.5629,39.6166,67200.0
2008-04-24 09:45:00,59.03,59.05,58.4,58.42,126100.0,39.6099,39.6233,39.1872,39.2006,126100.0
2008-04-24 09:50:00,58.39,58.91,58.36,58.84,40200.0,39.1805,39.5294,39.1603,39.4824,40200.0
2008-04-24 09:55:00,58.84,58.86,58.66,58.75,51600.0,39.4824,39.4958,39.3616,39.422,51600.0
2008-04-24 10:00:00,58.73,58.73,58.37,58.38,68800.0,39.4086,39.4086,39.167,39.1737,68800.0
2008-04-24 10:05:00,58.4,58.51,58.3,58.35,61700.0,39.1872,39.261,39.1201,39.1536,61700.0
2008-04-24 10:10:00,58.33,58.5,58.19,58.49,45500.0,39.1402,39.2543,39.0462,39.2476,45500.0
2008-04-24 10:15:00,58.5,58.56,58.46,58.56,23900.0,39.2543,39.2945,39.2274,39.2945,23900.0
2008-04-24 10:20:00,58.56,58.57,58.35,58.41,37300.0,39.2945,39.3012,39.1536,39.1939,37300.0
2008-04-24 10:25:00,58.39,58.4,58.24,58.33,23900.0,39.1805,39.1872,39.0798,39.1402,23900.0
2008-04-24 10:30:00,58.33,58.39,58.23,58.25,24800.0,39.1402,39.1805,39.0731,39.0865,24800.0
2008-04-24 10:35:00,58.25,58.45,58.22,58.41,31000.0,39.0865,39.2207,39.0664,39.1939,31000.0
2008-04-24 10:40:00,58.42,58.47,58.3,58.41,33300.0,39.2006,39.2341,39.1201,39.1939,33300.0
2008-04-24 10:45:00,58.39,58.58,58.37,58.58,26500.0,39.1805,39.3079,39.167,39.3079,26500.0
2008-04-24 10:50:00,58.58,59.0,58.53,58.97,72000.0,39.3079,39.5898,39.2744,39.5696,72000.0
2008-04-24 10:55:00,58.97,58.98,58.82,58.82,20900.0,39.5696,39.5763,39.469,39.469,20900.0
2008-04-24 11:00:00,58.82,58.95,58.8,58.9,22700.0,39.469,39.5562,39.4556,39.5227,22700.0
2008-04-24 11:05:00,58.91,59.02,58.87,58.94,40000.0,39.5294,39.6032,39.5025,39.5495,40000.0
2008-04-24 11:10:00,58.91,59.2,58.89,59.12,63300.0,39.5294,39.724,39.516,39.6703,63300.0
2008-04-24 11:15:00,59.12,59.28,58.97,59.05,48200.0,39.6703,39.7777,39.5696,39.6233,48200.0
2008-04-24 11:20:00,59.06,59.06,58.93,59.0,26200.0,39.63,39.63,39.5428,39.5898,26200.0
2008-04-24 11:25:00,59.0,59.22,58.99,59.22,33100.0,39.5898,39.7374,39.5831,39.7374,33100.0
2008-04-24 11:30:00,59.23,59.46,59.23,59.39,37500.0,39.7441,39.8984,39.7441,39.8515,37500.0
2008-04-24 11:35:00,59.39,59.69,59.39,59.48,47200.0,39.8515,40.0528,39.8515,39.9119,47200.0
2008-04-24 11:40:00,59.47,59.48,59.4,59.42,18800.0,39.9051,39.9119,39.8582,39.8716,18800.0
2008-04-24 11:45:00,59.44,59.58,59.44,59.56,18100.0,39.885,39.979,39.885,39.9655,18100.0
2008-04-24 11:50:00,59.56,59.58,59.38,59.4,18300.0,39.9655,39.979,39.8448,39.8582,18300.0
2008-04-24 11:55:00,59.41,59.43,59.3,59.31,23700.0,39.8649,39.8783,39.7911,39.7978,23700.0
2008-04-24 12:00:00,59.33,59.57,59.31,59.57,24800.0,39.8112,39.9722,39.7978,39.9722,24800.0
2008-04-24 12:05:00,59.57,59.77,59.56,59.66,35900.0,39.9722,40.1064,39.9655,40.0326,35900.0
2008-04-24 12:10:00,59.65,59.75,59.55,59.66,31400.0,40.0259,40.093,39.9588,40.0326,31400.0
2008-04-24 12:15:00,59.66,59.77,59.48,59.55,45500.0,40.0326,40.1064,39.9119,39.9588,45500.0
2008-04-24 12:20:00,59.57,59.7,59.51,59.7,35700.0,39.9722,40.0595,39.932,40.0595,35700.0
2008-04-24 12:25:00,59.71,59.77,59.6,59.68,27500.0,40.0662,40.1064,39.9924,40.0461,27500.0
2008-04-24 12:30:00,59.68,59.74,59.64,59.74,29400.0,40.0461,40.0863,40.0192,40.0863,29400.0
2008-04-24 12:35:00,59.73,59.77,59.61,59.77,29100.0,40.0796,40.1064,39.9991,40.1064,29100.0
2008-04-24 12:40:00,59.76,60.09,59.76,59.93,76600.0,40.0997,40.3212,40.0997,40.2138,76600.0
2008-04-24 12:45:00,59.93,60.16,59.92,60.13,36200.0,40.2138,40.3681,40.2071,40.348,36200.0
2008-04-24 12:50:00,60.13,60.15,60.0,60.02,26900.0,40.348,40.3614,40.2608,40.2742,26900.0
2008-04-24 12:55:00,60.03,60.16,60.0,60.14,33500.0,40.2809,40.3681,40.2608,40.3547,33500.0
2008-04-24 13:00:00,60.14,60.33,60.13,60.3,35500.0,40.3547,40.4822,40.348,40.4621,35500.0
2008-04-24 13:05:00,60.29,60.3,60.18,60.18,29300.0,40.4554,40.4621,40.3816,40.3816,29300.0
2008-04-24 13:10:00,60.17,60.22,60.16,60.2,62400.0,40.3749,40.4084,40.3681,40.395,62400.0
2008-04-24 13:15:00,60.21,60.23,60.02,60.04,54400.0,40.4017,40.4151,40.2742,40.2876,54400.0
2008-04-24 13:20:00,60.05,60.06,59.95,59.96,24600.0,40.2943,40.301,40.2272,40.2339,24600.0
2008-04-24 13:25:00,59.96,59.99,59.9,59.95,19100.0,40.2339,40.2541,40.1937,40.2272,19100.0
2008-04-24 13:30:00,59.94,60.03,59.94,59.98,18500.0,40.2205,40.2809,40.2205,40.2474,18500.0
2008-04-24 13:35:00,59.99,59.99,59.87,59.96,29900.0,40.2541,40.2541,40.1735,40.2339,29900.0
2008-04-24 13:40:00,59.96,60.13,59.95,60.08,35500.0,40.2339,40.348,40.2272,40.3145,35500.0
2008-04-24 13:45:00,60.07,60.08,59.9,60.04,30200.0,40.3078,40.3145,40.1937,40.2876,30200.0
2008-04-24 13:50:00,60.04,60.04,59.93,59.98,16600.0,40.2876,40.2876,40.2138,40.2474,16600.0
2008-04-24 13:55:00,59.97,60.06,59.93,59.98,19900.0,40.2407,40.301,40.2138,40.2474,19900.0
2008-04-24 14:00:00,60.01,60.03,59.92,60.02,29200.0,40.2675,40.2809,40.2071,40.2742,29200.0
2008-04-24 14:05:00,60.02,60.23,60.01,60.18,40000.0,40.2742,40.4151,40.2675,40.3816,40000.0
2008-04-24 14:10:00,60.15,60.19,60.13,60.18,35000.0,40.3614,40.3883,40.348,40.3816,35000.0
2008-04-24 14:15:00,60.18,60.22,60.16,60.18,43000.0,40.3816,40.4084,40.3681,40.3816,43000.0
2008-04-24 14:20:00,60.19,60.19,60.11,60.15,27000.0,40.3883,40.3883,40.3346,40.3614,27000.0
2008-04-24 14:25:00,60.16,60.19,60.12,60.18,26200.0,40.3681,40.3883,40.3413,40.3816,26200.0
2008-04-24 14:30:00,60.18,60.21,60.12,60.21,32300.0,40.3816,40.4017,40.3413,40.4017,32300.0
2008-04-24 14:35:00,60.2,60.2,60.0,60.06,70900.0,40.395,40.395,40.2608,40.301,70900.0
2008-04-24 14:40:00,60.06,60.1,59.97,59.98,37700.0,40.301,40.3279,40.2407,40.2474,37700.0
2008-04-24 14:45:00,59.98,60.09,59.97,59.99,47300.0,40.2474,40.3212,40.2407,40.2541,47300.0
2008-04-24 14:50:00,59.98,60.0,59.88,59.94,83100.0,40.2474,40.2608,40.1803,40.2205,83100.0
2008-04-24 14:55:00,59.94,60.02,59.9,60.01,29100.0,40.2205,40.2742,40.1937,40.2675,29100.0
2008-04-24 15:00:00,60.01,60.16,59.97,60.13,40400.0,40.2675,40.3681,40.2407,40.348,40400.0
2008-04-24 15:05:00,60.14,60.38,60.12,60.3,63600.0,40.3547,40.5158,40.3413,40.4621,63600.0
2008-04-24 15:10:00,60.3,60.3,60.09,60.1,52300.0,40.4621,40.4621,40.3212,40.3279,52300.0
2008-04-24 15:15:00,60.09,60.09,59.86,59.97,55600.0,40.3212,40.3212,40.1668,40.2407,55600.0
2008-04-24 15:20:00,59.97,60.0,59.85,59.91,31500.0,40.2407,40.2608,40.1601,40.2004,31500.0
2008-04-24 15:25:00,59.91,59.98,59.86,59.98,55000.0,40.2004,40.2474,40.1668,40.2474,55000.0
2008-04-24 15:30:00,59.99,60.03,59.94,60.02,48000.0,40.2541,40.2809,40.2205,40.2742,48000.0
2008-04-24 15:35:00,60.01,60.08,59.88,59.95,63600.0,40.2675,40.3145,40.1803,40.2272,63600.0
2008-04-24 15:40:00,59.96,60.02,59.73,59.74,64600.0,40.2339,40.2742,40.0796,40.0863,64600.0
2008-04-24 15:45:00,59.74,59.94,59.68,59.85,82300.0,40.0863,40.2205,40.0461,40.1601,82300.0
2008-04-24 15:50:00,59.85,60.07,59.83,60.05,119100.0,40.1601,40.3078,40.1467,40.2943,119100.0
2008-04-24 15:55:00,60.05,60.06,59.84,59.85,124100.0,40.2943,40.301,40.1534,40.1601,124100.0
2008-04-25 09:30:00,60.11,60.44,59.86,59.86,49200.0,40.3346,40.556,40.1668,40.1668,49200.0
2008-04-25 09:35:00,59.92,60.15,59.63,60.11,21800.0,40.2071,40.3614,40.0125,40.3346,21800.0
2008-04-25 09:40:00,60.09,60.5,60.08,60.44,33800.0,40.3212,40.5963,40.3145,40.556,33800.0
2008-04-25 09:45:00,60.42,60.42,59.75,59.85,58700.0,40.5426,40.5426,40.093,40.1601,58700.0
2008-04-25 09:50:00,59.89,60.14,59.82,60.07,26900.0,40.187,40.3547,40.14,40.3078,26900.0
2008-04-25 09:55:00,60.08,60.09,59.9,59.99,20900.0,40.3145,40.3212,40.1937,40.2541,20900.0
2008-04-25 10:00:00,60.0,60.12,59.97,59.98,46600.0,40.2608,40.3413,40.2407,40.2474,46600.0
2008-04-25 10:05:00,59.97,60.1,59.97,60.07,39000.0,40.2407,40.3279,40.2407,40.3078,39000.0
2008-04-25 10:10:00,60.06,60.21,60.05,60.19,43700.0,40.301,40.4017,40.2943,40.3883,43700.0
2008-04-25 10:15:00,60.18,60.21,60.08,60.15,36900.0,40.3816,40.4017,40.3145,40.3614,36900.0
2008-04-25 10:20:00,60.15,60.19,60.1,60.16,29200.0,40.3614,40.3883,40.3279,40.3681,29200.0
2008-04-25 10:25:00,60.17,60.2,60.12,60.14,27100.0,40.3749,40.395,40.3413,40.3547,27100.0
2008-04-25 10:30:00,60.13,60.19,60.03,60.1,43700.0,40.348,40.3883,40.2809,40.3279,43700.0
2008-04-25 10:35:00,60.12,60.17,59.83,59.83,52300.0,40.3413,40.3749,40.1467,40.1467,52300.0
2008-04-25 10:40:00,59.86,60.15,59.84,60.14,39500.0,40.1668,40.3614,40.1534,40.3547,39500.0
2008-04-25 10:45:00,60.14,60.29,60.08,60.12,29600.0,40.3547,40.4554,40.3145,40.3413,29600.0
2008-04-25 10:50:00,60.12,60.35,60.07,60.28,38800.0,40.3413,40.4956,40.3078,40.4487,38800.0
2008-04-25 10:55:00,60.29,60.42,60.22,60.39,25900.0,40.4554,40.5426,40.4084,40.5225,25900.0
2008-04-25 11:00:00,60.38,60.46,60.23,60.23,49300.0,40.5158,40.5694,40.4151,40.4151,49300.0
2008-04-25 11:05:00,60.25,60.28,60.09,60.23,25800.0,40.4285,40.4487,40.3212,40.4151,25800.0
2008-04-25 11:10:00,60.25,60.35,59.9,59.96,42600.0,40.4285,40.4956,40.1937,40.2339,42600.0
2008-04-25 11:15:00,59.96,60.04,59.77,59.78,40700.0,40.2339,40.2876,40.1064,40.1132,40700.0
2008-04-25 11:20:00,59.78,59.88,59.55,59.75,47800.0,40.1132,40.1803,39.9588,40.093,47800.0
2008-04-25 11:25:00,59.78,59.95,59.75,59.84,24200.0,40.1132,40.2272,40.093,40.1534,24200.0
2008-04-25 11:30:00,59.82,59.95,59.8,59.89,22100.0,40.14,40.2272,40.1266,40.187,22100.0
2008-04-25 11:35:00,59.9,59.91,59.7,59.81,18600.0,40.1937,40.2004,40.0595,40.1333,18600.0
2008-04-25 11:40:00,59.8,60.07,59.8,60.02,16600.0,40.1266,40.3078,40.1266,40.2742,16600.0
2008-04-25 11:45:00,60.02,60.21,60.0,60.2,25000.0,40.2742,40.4017,40.2608,40.395,25000.0
2008-04-25 11:50:00,60.2,60.24,60.07,60.18,19200.0,40.395,40.4218,40.3078,40.3816,19200.0
2008-04-25 11:55:00,60.21,60.24,60.01,60.23,20300.0,40.4017,40.4218,40.2675,40.4151,20300.0
2008-04-25 12:00:00,60.23,60.26,60.11,60.13,27900.0,40.4151,40.4352,40.3346,40.348,27900.0
2008-04-25 12:05:00,60.14,60.3,60.14,60.21,15900.0,40.3547,40.4621,40.3547,40.4017,15900.0
2008-04-25 12:10:00,60.22,60.37,60.14,60.17,28200.0,40.4084,40.5091,40.3547,40.3749,28200.0
2008-04-25 12:15:00,60.19,60.22,60.14,60.14,16000.0,40.3883,40.4084,40.3547,40.3547,16000.0
2008-04-25 12:20:00,60.14,60.15,60.08,60.09,13700.0,40.3547,40.3614,40.3145,40.3212,13700.0
2008-04-25 12:25:00,60.08,60.13,60.06,60.1,15800.0,40.3145,40.348,40.301,40.3279,15800.0
2008-04-25 12:30:00,60.1,60.11,59.95,60.0,28700.0,40.3279,40.3346,40.2272,40.2608,28700.0
2008-04-25 12:35:00,60.04,60.1,60.03,60.09,12500.0,40.2876,40.3279,40.2809,40.3212,12500.0
2008-04-25 12:40:00,60.1,60.18,60.04,60.18,26900.0,40.3279,40.3816,40.2876,40.3816,26900.0
2008-04-25 12:45:00,60.18,60.29,60.15,60.15,37500.0,40.3816,40.4554,40.3614,40.3614,37500.0
2008-04-25 12:50:00,60.14,60.22,60.06,60.15,23900.0,40.3547,40.4084,40.301,40.3614,23900.0
2008-04-25 12:55:00,60.15,60.16,60.04,60.07,18000.0,40.3614,40.3681,40.2876,40.3078,18000.0
2008-04-25 13:00:00,60.07,60.23,60.06,60.22,20500.0,40.3078,40.4151,40.301,40.4084,20500.0
2008-04-25 13:05:00,60.2,60.22,60.15,60.21,21800.0,40.395,40.4084,40.3614,40.4017,21800.0
2008-04-25 13:10:00,60.2,60.26,60.09,60.12,29400.0,40.395,40.4352,40.3212,40.3413,29400.0
2008-04-25 13:15:00,60.1,60.12,60.02,60.06,20600.0,40.3279,40.3413,40.2742,40.301,20600.0
2008-04-25 13:20:00,60.05,60.07,59.98,60.04,23300.0,40.2943,40.3078,40.2474,40.2876,23300.0
2008-04-25 13:25:00,60.06,60.16,60.02,60.03,18000.0,40.301,40.3681,40.2742,40.2809,18000.0
2008-04-25 13:30:00,60.04,60.09,59.85,60.03,27700.0,40.2876,40.3212,40.1601,40.2809,27700.0
2008-04-25 13:35:00,60.02,60.07,59.95,60.07,24100.0,40.2742,40.3078,40.2272,40.3078,24100.0
2008-04-25 13:40:00,60.05,60.05,59.95,59.99,25500.0,40.2943,40.2943,40.2272,40.2541,25500.0
2008-04-25 13:45:00,59.99,60.0,59.87,59.96,44400.0,40.2541,40.2608,40.1735,40.2339,44400.0
2008-04-25 13:50:00,59.98,60.06,59.98,60.03,29500.0,40.2474,40.301,40.2474,40.2809,29500.0
2008-04-25 13:55:00,60.02,60.23,60.02,60.17,42600.0,40.2742,40.4151,40.2742,40.3749,42600.0
2008-04-25 14:00:00,60.18,60.19,60.15,60.17,37600.0,40.3816,40.3883,40.3614,40.3749,37600.0
2008-04-25 14:05:00,60.16,60.24,60.15,60.23,32400.0,40.3681,40.4218,40.3614,40.4151,32400.0
2008-04-25 14:10:00,60.23,60.24,60.1,60.1,40300.0,40.4151,40.4218,40.3279,40.3279,40300.0
2008-04-25 14:15:00,60.11,60.16,60.01,60.12,36500.0,40.3346,40.3681,40.2675,40.3413,36500.0
2008-04-25 14:20:00,60.14,60.14,59.96,59.96,31100.0,40.3547,40.3547,40.2339,40.2339,31100.0
2008-04-25 14:25:00,59.97,60.07,59.96,59.99,30400.0,40.2407,40.3078,40.2339,40.2541,30400.0
2008-04-25 14:30:00,60.0,60.07,59.98,60.01,31200.0,40.2608,40.3078,40.2474,40.2675,31200.0
2008-04-25 14:35:00,60.02,60.1,59.99,60.06,35400.0,40.2742,40.3279,40.2541,40.301,35400.0
2008-04-25 14:40:00,60.08,60.09,60.02,60.02,17200.0,40.3145,40.3212,40.2742,40.2742,17200.0
2008-04-25 14:45:00,60.02,60.06,59.9,59.93,38000.0,40.2742,40.301,40.1937,40.2138,38000.0
2008-04-25 14:50:00,59.91,60.13,59.89,60.11,32800.0,40.2004,40.348,40.187,40.3346,32800.0
2008-04-25 14:55:00,60.12,60.12,60.0,60.05,27900.0,40.3413,40.3413,40.2608,40.2943,27900.0
2008-04-25 15:00:00,60.07,60.16,60.01,60.15,56600.0,40.3078,40.3681,40.2675,40.3614,56600.0
2008-04-25 15:05:00,60.14,60.27,60.13,60.26,77600.0,40.3547,40.442,40.348,40.4352,77600.0
2008-04-25 15:10:00,60.27,60.38,60.26,60.35,46500.0,40.442,40.5158,40.4352,40.4956,46500.0
2008-04-25 15:15:00,60.35,60.43,60.33,60.41,45500.0,40.4956,40.5493,40.4822,40.5359,45500.0
2008-04-25 15:20:00,60.4,60.5,60.4,60.45,86200.0,40.5292,40.5963,40.5292,40.5627,86200.0
2008-04-25 15:25:00,60.45,60.48,60.37,60.38,40400.0,40.5627,40.5829,40.5091,40.5158,40400.0
2008-04-25 15:30:00,60.39,60.41,60.34,60.34,70500.0,40.5225,40.5359,40.4889,40.4889,70500.0
2008-04-25 15:35:00,60.34,60.34,60.2,60.2,59900.0,40.4889,40.4889,40.395,40.395,59900.0
2008-04-25 15:40:00,60.19,60.2,60.05,60.08,84800.0,40.3883,40.395,40.2943,40.3145,84800.0
2008-04-25 15:45:00,60.08,60.23,60.08,60.17,62200.0,40.3145,40.4151,40.3145,40.3749,62200.0
2008-04-25 15:50:00,60.16,60.18,60.0,60.0,116500.0,40.3681,40.3816,40.2608,40.2608,116500.0
2008-04-25 15:55:00,60.0,60.2,59.99,60.16,145200.0,40.2608,40.395,40.2541,40.3681,145200.0
2008-04-28 09:30:00,60.45,60.45,60.17,60.18,34900.0,40.5627,40.5627,40.3749,40.3816,34900.0
2008-04-28 09:35:00,60.21,60.23,60.15,60.18,18000.0,40.4017,40.4151,40.3614,40.3816,18000.0
2008-04-28 09:40:00,60.15,60.19,59.9,59.95,25200.0,40.3614,40.3883,40.1937,40.2272,25200.0
2008-04-28 09:45:00,59.95,60.35,59.95,60.35,32500.0,40.2272,40.4956,40.2272,40.4956,32500.0
2008-04-28 09:50:00,60.35,60.48,60.33,60.37,21100.0,40.4956,40.5829,40.4822,40.5091,21100.0
2008-04-28 09:55:00,60.38,60.47,60.29,60.34,13300.0,40.5158,40.5762,40.4554,40.4889,13300.0
2008-04-28 10:00:00,60.29,60.31,59.93,59.97,26600.0,40.4554,40.4688,40.2138,40.2407,26600.0
2008-04-28 10:05:00,59.95,60.1,59.8,60.02,49000.0,40.2272,40.3279,40.1266,40.2742,49000.0
2008-04-28 10:10:00,60.01,60.33,60.0,60.33,25000.0,40.2675,40.4822,40.2608,40.4822,25000.0
2008-04-28 10:15:00,60.36,60.36,60.14,60.15,28200.0,40.5023,40.5023,40.3547,40.3614,28200.0
2008-04-28 10:20:00,60.14,60.15,59.87,60.09,41100.0,40.3547,40.3614,40.1735,40.3212,41100.0
2008-04-28 10:25:00,60.11,60.14,59.98,60.0,27700.0,40.3346,40.3547,40.2474,40.2608,27700.0
2008-04-28 10:30:00,59.98,60.44,59.98,60.43,35700.0,40.2474,40.556,40.2474,40.5493,35700.0
2008-04-28 10:35:00,60.46,60.48,60.19,60.25,45800.0,40.5694,40.5829,40.3883,40.4285,45800.0
2008-04-28 10:40:00,60.25,60.35,60.24,60.33,16800.0,40.4285,40.4956,40.4218,40.4822,16800.0
2008-04-28 10:45:00,60.34,60.35,60.25,60.29,22400.0,40.4889,40.4956,40.4285,40.4554,22400.0
2008-04-28 10:50:00,60.29,60.41,60.26,60.41,23400.0,40.4554,40.5359,40.4352,40.5359,23400.0
2008-04-28 10:55:00,60.41,60.56,60.37,60.41,37200.0,40.5359,40.6365,40.5091,40.5359,37200.0
2008-04-28 11:00:00,60.42,60.5,60.35,60.41,34800.0,40.5426,40.5963,40.4956,40.5359,34800.0
2008-04-28 11:05:00,60.4,60.52,60.4,60.5,29400.0,40.5292,40.6097,40.5292,40.5963,29400.0
2008-04-28 11:10:00,60.5,60.59,60.47,60.51,33700.0,40.5963,40.6567,40.5762,40.603,33700.0
2008-04-28 11:15:00,60.49,60.57,60.23,60.25,49400.0,40.5896,40.6433,40.4151,40.4285,49400.0
2008-04-28 11:20:00,60.23,60.27,60.2,60.26,19900.0,40.4151,40.442,40.395,40.4352,19900.0
2008-04-28 11:25:00,60.26,60.4,60.25,60.4,14600.0,40.4352,40.5292,40.4285,40.5292,14600.0
2008-04-28 11:30:00,60.4,60.54,60.39,60.47,24800.0,40.5292,40.6231,40.5225,40.5762,24800.0
2008-04-28 11:35:00,60.47,60.52,60.43,60.43,26200.0,40.5762,40.6097,40.5493,40.5493,26200.0
2008-04-28 11:40:00,60.43,60.49,60.39,60.43,25800.0,40.5493,40.5896,40.5225,40.5493,25800.0
2008-04-28 11:45:00,60.44,60.45,60.3,60.4,25800.0,40.556,40.5627,40.4621,40.5292,25800.0
2008-04-28 11:50:00,60.4,60.47,60.37,60.38,42200.0,40.5292,40.5762,40.5091,40.5158,42200.0
2008-04-28 11:55:00,60.38,60.43,60.36,60.36,25700.0,40.5158,40.5493,40.5023,40.5023,25700.0
2008-04-28 12:00:00,60.36,60.41,60.36,60.4,25000.0,40.5023,40.5359,40.5023,40.5292,25000.0
2008-04-28 12:05:00,60.39,60.51,60.39,60.5,39600.0,40.5225,40.603,40.5225,40.5963,39600.0
2008-04-28 12:10:00,60.51,60.51,60.43,60.43,31100.0,40.603,40.603,40.5493,40.5493,31100.0
2008-04-28 12:15:00,60.44,60.5,60.38,60.45,36200.0,40.556,40.5963,40.5158,40.5627,36200.0
2008-04-28 12:20:00,60.44,60.49,60.37,60.37,27900.0,40.556,40.5896,40.5091,40.5091,27900.0
2008-04-28 12:25:00,60.39,60.5,60.35,60.44,29200.0,40.5225,40.5963,40.4956,40.556,29200.0
2008-04-28 12:30:00,60.44,60.5,60.42,60.49,35800.0,40.556,40.5963,40.5426,40.5896,35800.0
2008-04-28 12:35:00,60.49,60.5,60.47,60.48,32200.0,40.5896,40.5963,40.5762,40.5829,32200.0
2008-04-28 12:40:00,60.48,60.48,60.36,60.37,28700.0,40.5829,40.5829,40.5023,40.5091,28700.0
2008-04-28 12:45:00,60.37,60.42,60.32,60.32,24200.0,40.5091,40.5426,40.4755,40.4755,24200.0
2008-04-28 12:50:00,60.33,60.39,60.26,60.37,15100.0,40.4822,40.5225,40.4352,40.5091,15100.0
2008-04-28 12:55:00,60.37,60.47,60.32,60.42,31600.0,40.5091,40.5762,40.4755,40.5426,31600.0
2008-04-28 13:00:00,60.44,60.47,60.32,60.47,18000.0,40.556,40.5762,40.4755,40.5762,18000.0
2008-04-28 13:05:00,60.47,60.47,60.41,60.42,32700.0,40.5762,40.5762,40.5359,40.5426,32700.0
2008-04-28 13:10:00,60.43,60.49,60.42,60.48,12500.0,40.5493,40.5896,40.5426,40.5829,12500.0
2008-04-28 13:15:00,60.48,60.49,60.31,60.33,19900.0,40.5829,40.5896,40.4688,40.4822,19900.0
2008-04-28 13:20:00,60.33,60.4,60.33,60.4,14400.0,40.4822,40.5292,40.4822,40.5292,14400.0
2008-04-28 13:25:00,60.39,60.46,60.37,60.46,14700.0,40.5225,40.5694,40.5091,40.5694,14700.0
2008-04-28 13:30:00,60.45,60.49,60.43,60.43,15700.0,40.5627,40.5896,40.5493,40.5493,15700.0
2008-04-28 13:35:00,60.43,60.46,60.34,60.35,12700.0,40.5493,40.5694,40.4889,40.4956,12700.0
2008-04-28 13:40:00,60.33,60.41,60.33,60.35,20600.0,40.4822,40.5359,40.4822,40.4956,20600.0
2008-04-28 13:45:00,60.35,60.4,60.31,60.31,22500.0,40.4956,40.5292,40.4688,40.4688,22500.0
2008-04-28 13:50:00,60.31,60.45,60.31,60.39,20300.0,40.4688,40.5627,40.4688,40.5225,20300.0
2008-04-28 13:55:00,60.41,60.44,60.33,60.41,14800.0,40.5359,40.556,40.4822,40.5359,14800.0
2008-04-28 14:00:00,60.41,60.44,60.38,60.4,21600.0,40.5359,40.556,40.5158,40.5292,21600.0
2008-04-28 14:05:00,60.39,60.45,60.38,60.45,32500.0,40.5225,40.5627,40.5158,40.5627,32500.0
2008-04-28 14:10:00,60.44,60.45,60.37,60.4,27000.0,40.556,40.5627,40.5091,40.5292,27000.0
2008-04-28 14:15:00,60.4,60.43,60.31,60.34,40900.0,40.5292,40.5493,40.4688,40.4889,40900.0
2008-04-28 14:20:00,60.34,60.42,60.31,60.38,18000.0,40.4889,40.5426,40.4688,40.5158,18000.0
2008-04-28 14:25:00,60.38,60.41,60.36,60.41,35100.0,40.5158,40.5359,40.5023,40.5359,35100.0
2008-04-28 14:30:00,60.39,60.43,60.37,60.39,18300.0,40.5225,40.5493,40.5091,40.5225,18300.0
2008-04-28 14:35:00,60.39,60.44,60.38,60.4,24800.0,40.5225,40.556,40.5158,40.5292,24800.0
2008-04-28 14:40:00,60.4,60.44,60.39,60.42,40600.0,40.5292,40.556,40.5225,40.5426,40600.0
2008-04-28 14:45:00,60.42,60.43,60.3,60.34,25300.0,40.5426,40.5493,40.4621,40.4889,25300.0
2008-04-28 14:50:00,60.35,60.39,60.33,60.39,25400.0,40.4956,40.5225,40.4822,40.5225,25400.0
2008-04-28 14:55:00,60.38,60.42,60.33,60.36,30300.0,40.5158,40.5426,40.4822,40.5023,30300.0
2008-04-28 15:00:00,60.36,60.39,60.19,60.23,98800.0,40.5023,40.5225,40.3883,40.4151,98800.0
2008-04-28 15:05:00,60.25,60.38,60.24,60.31,52500.0,40.4285,40.5158,40.4218,40.4688,52500.0
2008-04-28 15:10:00,60.32,60.35,60.27,60.31,58400.0,40.4755,40.4956,40.442,40.4688,58400.0
2008-04-28 15:15:00,60.33,60.39,60.27,60.37,36600.0,40.4822,40.5225,40.442,40.5091,36600.0
2008-04-28 15:20:00,60.37,60.38,60.25,60.33,43500.0,40.5091,40.5158,40.4285,40.4822,43500.0
2008-04-28 15:25:00,60.32,60.34,60.15,60.19,40200.0,40.4755,40.4889,40.3614,40.3883,40200.0
2008-04-28 15:30:00,60.18,60.23,60.15,60.15,49700.0,40.3816,40.4151,40.3614,40.3614,49700.0
2008-04-28 15:35:00,60.15,60.22,60.11,60.2,60700.0,40.3614,40.4084,40.3346,40.395,60700.0
2008-04-28 15:40:00,60.19,60.22,60.13,60.19,48700.0,40.3883,40.4084,40.348,40.3883,48700.0
2008-04-28 15:45:00,60.18,60.21,60.07,60.13,78600.0,40.3816,40.4017,40.3078,40.348,78600.0
2008-04-28 15:50:00,60.12,60.2,60.05,60.1,66400.0,40.3413,40.395,40.2943,40.3279,66400.0
2008-04-28 15:55:00,60.11,60.19,60.07,60.17,67100.0,40.3346,40.3883,40.3078,40.3749,67100.0
2008-04-29 09:30:00,60.24,60.49,60.11,60.41,38600.0,40.4218,40.5896,40.3346,40.5359,38600.0
2008-04-29 09:35:00,60.38,60.81,60.36,60.76,29600.0,40.5158,40.8043,40.5023,40.7708,29600.0
2008-04-29 09:40:00,60.7,60.91,60.58,60.77,83700.0,40.7305,40.8714,40.65,40.7775,83700.0
2008-04-29 09:45:00,60.82,61.0,60.77,60.96,109100.0,40.811,40.9318,40.7775,40.905,109100.0
2008-04-29 09:50:00,60.97,61.0,60.77,60.77,54600.0,40.9117,40.9318,40.7775,40.7775,54600.0
2008-04-29 09:55:00,60.75,60.75,60.51,60.66,38300.0,40.764,40.764,40.603,40.7036,38300.0
2008-04-29 10:00:00,60.7,60.86,60.34,60.54,74700.0,40.7305,40.8379,40.4889,40.6231,74700.0
2008-04-29 10:05:00,60.53,60.56,60.27,60.32,42300.0,40.6164,40.6365,40.442,40.4755,42300.0
2008-04-29 10:10:00,60.34,60.35,60.25,60.27,22600.0,40.4889,40.4956,40.4285,40.442,22600.0
2008-04-29 10:15:00,60.29,60.33,60.1,60.22,81400.0,40.4554,40.4822,40.3279,40.4084,81400.0
2008-04-29 10:20:00,60.22,60.23,60.1,60.13,32400.0,40.4084,40.4151,40.3279,40.348,32400.0
2008-04-29 10:25:00,60.11,60.44,60.11,60.34,34300.0,40.3346,40.556,40.3346,40.4889,34300.0
2008-04-29 10:30:00,60.34,60.34,60.18,60.2,25200.0,40.4889,40.4889,40.3816,40.395,25200.0
2008-04-29 10:35:00,60.2,60.31,60.18,60.21,18300.0,40.395,40.4688,40.3816,40.4017,18300.0
2008-04-29 10:40:00,60.21,60.25,60.19,60.22,23700.0,40.4017,40.4285,40.3883,40.4084,23700.0
2008-04-29 10:45:00,60.23,60.23,59.88,59.88,50200.0,40.4151,40.4151,40.1803,40.1803,50200.0
2008-04-29 10:50:00,59.88,59.95,59.81,59.91,21200.0,40.1803,40.2272,40.1333,40.2004,21200.0
2008-04-29 10:55:00,59.91,60.01,59.9,59.94,12300.0,40.2004,40.2675,40.1937,40.2205,12300.0
2008-04-29 11:00:00,59.96,59.97,59.85,59.94,15500.0,40.2339,40.2407,40.1601,40.2205,15500.0
2008-04-29 11:05:00,59.94,59.96,59.86,59.87,18900.0,40.2205,40.2339,40.1668,40.1735,18900.0
2008-04-29 11:10:00,59.87,59.88,59.78,59.81,31900.0,40.1735,40.1803,40.1132,40.1333,31900.0
2008-04-29 11:15:00,59.82,59.85,59.75,59.85,28900.0,40.14,40.1601,40.093,40.1601,28900.0
2008-04-29 11:20:00,59.84,59.98,59.84,59.97,25500.0,40.1534,40.2474,40.1534,40.2407,25500.0
2008-04-29 11:25:00,59.98,60.02,59.95,59.98,29600.0,40.2474,40.2742,40.2272,40.2474,29600.0
2008-04-29 11:30:00,59.98,59.99,59.87,59.87,12600.0,40.2474,40.2541,40.1735,40.1735,12600.0
2008-04-29 11:35:00,59.9,59.97,59.83,59.9,19800.0,40.1937,40.2407,40.1467,40.1937,19800.0
2008-04-29 11:40:00,59.9,59.9,59.79,59.81,9300.0,40.1937,40.1937,40.1199,40.1333,9300.0
2008-04-29 11:45:00,59.81,59.85,59.67,59.69,19900.0,40.1333,40.1601,40.0393,40.0528,19900.0
2008-04-29 11:50:00,59.69,59.71,59.68,59.69,21200.0,40.0528,40.0662,40.0461,40.0528,21200.0
2008-04-29 11:55:00,59.69,59.7,59.6,59.67,19600.0,40.0528,40.0595,39.9924,40.0393,19600.0
2008-04-29 12:00:00,59.67,59.69,59.64,59.66,39700.0,40.0393,40.0528,40.0192,40.0326,39700.0
2008-04-29 12:05:00,59.67,59.7,59.64,59.64,23400.0,40.0393,40.0595,40.0192,40.0192,23400.0
2008-04-29 12:10:00,59.65,59.67,59.6,59.66,17100.0,40.0259,40.0393,39.9924,40.0326,17100.0
2008-04-29 12:15:00,59.66,59.75,59.66,59.74,29100.0,40.0326,40.093,40.0326,40.0863,29100.0
2008-04-29 12:20:00,59.75,59.75,59.68,59.73,15900.0,40.093,40.093,40.0461,40.0796,15900.0
2008-04-29 12:25:00,59.73,59.93,59.73,59.91,13900.0,40.0796,40.2138,40.0796,40.2004,13900.0
2008-04-29 12:30:00,59.93,59.97,59.93,59.97,13600.0,40.2138,40.2407,40.2138,40.2407,13600.0
2008-04-29 12:35:00,59.97,59.97,59.89,59.91,11400.0,40.2407,40.2407,40.187,40.2004,11400.0
2008-04-29 12:40:00,59.92,59.99,59.92,59.99,12000.0,40.2071,40.2541,40.2071,40.2541,12000.0
2008-04-29 12:45:00,59.99,60.01,59.94,59.99,31900.0,40.2541,40.2675,40.2205,40.2541,31900.0
2008-04-29 12:50:00,59.99,60.02,59.96,59.97,35300.0,40.2541,40.2742,40.2339,40.2407,35300.0
2008-04-29 12:55:00,59.96,59.96,59.86,59.89,22300.0,40.2339,40.2339,40.1668,40.187,22300.0
2008-04-29 13:00:00,59.9,59.92,59.89,59.91,21100.0,40.1937,40.2071,40.187,40.2004,21100.0
2008-04-29 13:05:00,59.91,60.02,59.91,59.98,31100.0,40.2004,40.2742,40.2004,40.2474,31100.0
2008-04-29 13:10:00,59.96,60.03,59.96,59.97,24100.0,40.2339,40.2809,40.2339,40.2407,24100.0
2008-04-29 13:15:00,59.96,60.0,59.94,60.0,15000.0,40.2339,40.2608,40.2205,40.2608,15000.0
2008-04-29 13:20:00,60.01,60.02,59.95,59.97,12900.0,40.2675,40.2742,40.2272,40.2407,12900.0
2008-04-29 13:25:00,59.98,60.02,59.97,60.0,19100.0,40.2474,40.2742,40.2407,40.2608,19100.0
2008-04-29 13:30:00,60.0,60.07,59.98,60.0,43100.0,40.2608,40.3078,40.2474,40.2608,43100.0
2008-04-29 13:35:00,60.0,60.03,59.99,60.01,68100.0,40.2608,40.2809,40.2541,40.2675,68100.0
2008-04-29 13:40:00,60.01,60.07,59.99,59.99,13300.0,40.2675,40.3078,40.2541,40.2541,13300.0
2008-04-29 13:45:00,60.0,60.01,59.93,59.97,24400.0,40.2608,40.2675,40.2138,40.2407,24400.0
2008-04-29 13:50:00,59.95,60.0,59.95,59.97,11700.0,40.2272,40.2608,40.2272,40.2407,11700.0
2008-04-29 13:55:00,59.99,60.0,59.97,60.0,5800.0,40.2541,40.2608,40.2407,40.2608,5800.0
2008-04-29 14:00:00,59.99,60.02,59.95,60.0,19200.0,40.2541,40.2742,40.2272,40.2608,19200.0
2008-04-29 14:05:00,59.98,60.02,59.97,60.0,11600.0,40.2474,40.2742,40.2407,40.2608,11600.0
2008-04-29 14:10:00,60.0,60.02,59.99,59.99,32800.0,40.2608,40.2742,40.2541,40.2541,32800.0
2008-04-29 14:15:00,59.99,60.03,59.92,59.98,33600.0,40.2541,40.2809,40.2071,40.2474,33600.0
2008-04-29 14:20:00,59.99,60.06,59.97,59.99,27600.0,40.2541,40.301,40.2407,40.2541,27600.0
2008-04-29 14:25:00,60.0,60.06,59.95,60.04,21400.0,40.2608,40.301,40.2272,40.2876,21400.0
2008-04-29 14:30:00,60.04,60.04,59.96,59.99,17700.0,40.2876,40.2876,40.2339,40.2541,17700.0
2008-04-29 14:35:00,59.97,59.97,59.88,59.9,21500.0,40.2407,40.2407,40.1803,40.1937,21500.0
2008-04-29 14:40:00,59.92,60.12,59.87,60.09,26300.0,40.2071,40.3413,40.1735,40.3212,26300.0
2008-04-29 14:45:00,60.12,60.22,60.1,60.21,43500.0,40.3413,40.4084,40.3279,40.4017,43500.0
2008-04-29 14:50:00,60.21,60.22,60.13,60.13,42000.0,40.4017,40.4084,40.348,40.348,42000.0
2008-04-29 14:55:00,60.15,60.3,60.08,60.3,59500.0,40.3614,40.4621,40.3145,40.4621,59500.0
2008-04-29 15:00:00,60.28,60.4,60.27,60.33,37800.0,40.4487,40.5292,40.442,40.4822,37800.0
2008-04-29 15:05:00,60.32,60.37,60.29,60.34,24800.0,40.4755,40.5091,40.4554,40.4889,24800.0
2008-04-29 15:10:00,60.35,60.35,60.23,60.28,36300.0,40.4956,40.4956,40.4151,40.4487,36300.0
2008-04-29 15:15:00,60.27,60.31,60.18,60.27,28600.0,40.442,40.4688,40.3816,40.442,28600.0
2008-04-29 15:20:00,60.27,60.33,60.23,60.25,64500.0,40.442,40.4822,40.4151,40.4285,64500.0
2008-04-29 15:25:00,60.25,60.25,60.12,60.12,54400.0,40.4285,40.4285,40.3413,40.3413,54400.0
2008-04-29 15:30:00,60.12,60.18,60.08,60.1,36500.0,40.3413,40.3816,40.3145,40.3279,36500.0
2008-04-29 15:35:00,60.1,60.16,60.06,60.1,44000.0,40.3279,40.3681,40.301,40.3279,44000.0
2008-04-29 15:40:00,60.1,60.11,59.99,60.0,79200.0,40.3279,40.3346,40.2541,40.2608,79200.0
2008-04-29 15:45:00,60.0,60.02,59.89,59.93,68300.0,40.2608,40.2742,40.187,40.2138,68300.0
2008-04-29 15:50:00,59.94,59.94,59.81,59.87,86900.0,40.2205,40.2205,40.1333,40.1735,86900.0
2008-04-29 15:55:00,59.87,60.0,59.86,59.98,101500.0,40.1735,40.2608,40.1668,40.2474,101500.0
2008-04-30 09:30:00,59.87,60.12,59.68,59.88,35100.0,40.3691,40.5377,40.241,40.3758,35100.0
2008-04-30 09:35:00,59.88,60.07,59.77,60.07,23500.0,40.3758,40.5039,40.3017,40.5039,23500.0
2008-04-30 09:40:00,60.1,60.59,60.05,60.58,43000.0,40.5242,40.8546,40.4905,40.8478,43000.0
2008-04-30 09:45:00,60.56,60.75,60.56,60.72,52400.0,40.8343,40.9625,40.8343,40.9422,52400.0
2008-04-30 09:50:00,60.72,60.91,60.66,60.75,54400.0,40.9422,41.0703,40.9018,40.9625,54400.0
2008-04-30 09:55:00,60.72,60.96,60.69,60.89,49700.0,40.9422,41.1041,40.922,41.0569,49700.0
2008-04-30 10:00:00,60.9,60.94,60.75,60.76,42400.0,41.0636,41.0906,40.9625,40.9692,42400.0
2008-04-30 10:05:00,60.76,60.89,60.68,60.76,36500.0,40.9692,41.0569,40.9153,40.9692,36500.0
2008-04-30 10:10:00,60.75,60.77,60.51,60.54,52900.0,40.9625,40.9759,40.8006,40.8209,52900.0
2008-04-30 10:15:00,60.54,60.57,60.33,60.4,40500.0,40.8209,40.8411,40.6793,40.7265,40500.0
2008-04-30 10:20:00,60.44,60.55,60.41,60.52,32300.0,40.7534,40.8276,40.7332,40.8074,32300.0
2008-04-30 10:25:00,60.53,60.55,60.45,60.49,17900.0,40.8141,40.8276,40.7602,40.7871,17900.0
2008-04-30 10:30:00,60.51,60.7,60.5,60.66,24200.0,40.8006,40.9287,40.7939,40.9018,24200.0
2008-04-30 10:35:00,60.65,60.65,60.46,60.52,41300.0,40.895,40.895,40.7669,40.8074,41300.0
2008-04-30 10:40:00,60.51,60.57,60.42,60.52,55100.0,40.8006,40.8411,40.7399,40.8074,55100.0
2008-04-30 10:45:00,60.52,60.57,60.45,60.54,21100.0,40.8074,40.8411,40.7602,40.8209,21100.0
2008-04-30 10:50:00,60.55,60.66,60.53,60.63,25400.0,40.8276,40.9018,40.8141,40.8815,25400.0
2008-04-30 10:55:00,60.62,60.7,60.6,60.67,21300.0,40.8748,40.9287,40.8613,40.9085,21300.0
2008-04-30 11:00:00,60.67,60.75,60.65,60.71,23300.0,40.9085,40.9625,40.895,40.9355,23300.0
2008-04-30 11:05:00,60.71,60.77,60.64,60.75,23300.0,40.9355,40.9759,40.8883,40.9625,23300.0
2008-04-30 11:10:00,60.75,60.8,60.59,60.6,18700.0,40.9625,40.9962,40.8546,40.8613,18700.0
2008-04-30 11:15:00,60.6,60.66,60.56,60.6,18300.0,40.8613,40.9018,40.8343,40.8613,18300.0
2008-04-30 11:20:00,60.59,60.59,60.46,60.53,19100.0,40.8546,40.8546,40.7669,40.8141,19100.0
2008-04-30 11:25:00,60.53,60.58,60.5,60.52,15200.0,40.8141,40.8478,40.7939,40.8074,15200.0
2008-04-30 11:30:00,60.54,60.57,60.49,60.49,12100.0,40.8209,40.8411,40.7871,40.7871,12100.0
2008-04-30 11:35:00,60.48,60.5,60.39,60.41,18300.0,40.7804,40.7939,40.7197,40.7332,18300.0
2008-04-30 11:40:00,60.42,60.5,60.41,60.47,16300.0,40.7399,40.7939,40.7332,40.7737,16300.0
2008-04-30 11:45:00,60.49,60.49,60.32,60.34,13200.0,40.7871,40.7871,40.6725,40.686,13200.0
2008-04-30 11:50:00,60.34,60.4,60.34,60.4,11400.0,40.686,40.7265,40.686,40.7265,11400.0
2008-04-30 11:55:00,60.43,60.58,60.43,60.58,15800.0,40.7467,40.8478,40.7467,40.8478,15800.0
2008-04-30 12:00:00,60.6,60.64,60.57,60.6,15700.0,40.8613,40.8883,40.8411,40.8613,15700.0
2008-04-30 12:05:00,60.59,60.65,60.44,60.5,17900.0,40.8546,40.895,40.7534,40.7939,17900.0
2008-04-30 12:10:00,60.52,60.52,60.37,60.46,19000.0,40.8074,40.8074,40.7062,40.7669,19000.0
2008-04-30 12:15:00,60.44,60.45,60.35,60.38,13400.0,40.7534,40.7602,40.6927,40.713,13400.0
2008-04-30 12:20:00,60.39,60.41,60.26,60.27,12800.0,40.7197,40.7332,40.6321,40.6388,12800.0
2008-04-30 12:25:00,60.27,60.31,60.17,60.17,18900.0,40.6388,40.6658,40.5714,40.5714,18900.0
2008-04-30 12:30:00,60.15,60.32,60.15,60.32,20200.0,40.5579,40.6725,40.5579,40.6725,20200.0
2008-04-30 12:35:00,60.31,60.39,60.31,60.34,19800.0,40.6658,40.7197,40.6658,40.686,19800.0
2008-04-30 12:40:00,60.34,60.34,60.21,60.3,57700.0,40.686,40.686,40.5983,40.659,57700.0
2008-04-30 12:45:00,60.27,60.33,60.25,60.29,11400.0,40.6388,40.6793,40.6253,40.6523,11400.0
2008-04-30 12:50:00,60.3,60.35,60.27,60.35,32000.0,40.659,40.6927,40.6388,40.6927,32000.0
2008-04-30 12:55:00,60.35,60.59,60.29,60.34,92400.0,40.6927,40.8546,40.6523,40.686,92400.0
2008-04-30 13:00:00,60.33,60.36,60.3,60.33,29900.0,40.6793,40.6995,40.659,40.6793,29900.0
2008-04-30 13:05:00,60.34,60.36,60.3,60.34,13900.0,40.686,40.6995,40.659,40.686,13900.0
2008-04-30 13:10:00,60.33,60.43,60.33,60.4,12000.0,40.6793,40.7467,40.6793,40.7265,12000.0
2008-04-30 13:15:00,60.39,60.47,60.32,60.46,17500.0,40.7197,40.7737,40.6725,40.7669,17500.0
2008-04-30 13:20:00,60.44,60.54,60.43,60.52,19500.0,40.7534,40.8209,40.7467,40.8074,19500.0
2008-04-30 13:25:00,60.52,60.53,60.46,60.48,12400.0,40.8074,40.8141,40.7669,40.7804,12400.0
2008-04-30 13:30:00,60.48,60.48,60.43,60.45,18600.0,40.7804,40.7804,40.7467,40.7602,18600.0
2008-04-30 13:35:00,60.44,60.47,60.41,60.47,18800.0,40.7534,40.7737,40.7332,40.7737,18800.0
2008-04-30 13:40:00,60.46,60.48,60.3,60.35,20500.0,40.7669,40.7804,40.659,40.6927,20500.0
2008-04-30 13:45:00,60.33,60.37,60.29,60.33,26800.0,40.6793,40.7062,40.6523,40.6793,26800.0
2008-04-30 13:50:00,60.32,60.41,60.27,60.38,27600.0,40.6725,40.7332,40.6388,40.713,27600.0
2008-04-30 13:55:00,60.38,60.44,60.27,60.37,25400.0,40.713,40.7534,40.6388,40.7062,25400.0
2008-04-30 14:00:00,60.39,60.45,60.32,60.39,28000.0,40.7197,40.7602,40.6725,40.7197,28000.0
2008-04-30 14:05:00,60.39,60.64,60.39,60.64,49300.0,40.7197,40.8883,40.7197,40.8883,49300.0
2008-04-30 14:10:00,60.62,60.71,60.42,60.48,73500.0,40.8748,40.9355,40.7399,40.7804,73500.0
2008-04-30 14:15:00,60.48,60.86,60.25,60.77,74400.0,40.7804,41.0366,40.6253,40.9759,74400.0
2008-04-30 14:20:00,60.75,60.75,60.2,60.39,65300.0,40.9625,40.9625,40.5916,40.7197,65300.0
2008-04-30 14:25:00,60.39,60.62,60.35,60.55,49700.0,40.7197,40.8748,40.6927,40.8276,49700.0
2008-04-30 14:30:00,60.52,60.73,60.45,60.55,49600.0,40.8074,40.949,40.7602,40.8276,49600.0
2008-04-30 14:35:00,60.55,60.6,60.45,60.53,37300.0,40.8276,40.8613,40.7602,40.8141,37300.0
2008-04-30 14:40:00,60.51,60.65,60.49,60.61,33700.0,40.8006,40.895,40.7871,40.8681,33700.0
2008-04-30 14:45:00,60.59,60.61,60.4,60.4,34700.0,40.8546,40.8681,40.7265,40.7265,34700.0
2008-04-30 14:50:00,60.4,60.47,60.15,60.15,39700.0,40.7265,40.7737,40.5579,40.5579,39700.0
2008-04-30 14:55:00,60.16,60.17,59.99,59.99,55800.0,40.5646,40.5714,40.45,40.45,55800.0
2008-04-30 15:00:00,59.99,60.18,59.95,60.03,57600.0,40.45,40.5781,40.423,40.477,57600.0
2008-04-30 15:05:00,60.02,60.14,60.02,60.07,37700.0,40.4702,40.5511,40.4702,40.5039,37700.0
2008-04-30 15:10:00,60.06,60.14,59.65,59.69,67900.0,40.4972,40.5511,40.2207,40.2477,67900.0
2008-04-30 15:15:00,59.67,59.85,59.62,59.79,65000.0,40.2342,40.3556,40.2005,40.3151,65000.0
2008-04-30 15:20:00,59.8,59.88,59.75,59.79,38700.0,40.3219,40.3758,40.2882,40.3151,38700.0
2008-04-30 15:25:00,59.8,59.81,59.53,59.56,49300.0,40.3219,40.3286,40.1398,40.1601,49300.0
2008-04-30 15:30:00,59.57,59.92,59.56,59.82,65700.0,40.1668,40.4028,40.1601,40.3354,65700.0
2008-04-30 15:35:00,59.84,59.91,59.65,59.68,63200.0,40.3489,40.3961,40.2207,40.241,63200.0
2008-04-30 15:40:00,59.68,59.88,59.49,59.84,89000.0,40.241,40.3758,40.1129,40.3489,89000.0
2008-04-30 15:45:00,59.85,59.9,59.75,59.75,60100.0,40.3556,40.3893,40.2882,40.2882,60100.0
2008-04-30 15:50:00,59.75,59.75,59.65,59.72,67800.0,40.2882,40.2882,40.2207,40.2679,67800.0
2008-04-30 15:55:00,59.72,59.73,59.56,59.63,122000.0,40.2679,40.2747,40.1601,40.2073,122000.0
2008-05-01 09:30:00,59.5,59.59,59.23,59.59,41300.0,40.1196,40.1803,39.9376,40.1803,41300.0
2008-05-01 09:35:00,59.6,59.6,59.24,59.26,30700.0,40.187,40.187,39.9443,39.9578,30700.0
2008-05-01 09:40:00,59.26,59.37,59.14,59.37,49100.0,39.9578,40.032,39.8769,40.032,49100.0
2008-05-01 09:45:00,59.37,59.58,59.37,59.4,44500.0,40.032,40.1735,40.032,40.0522,44500.0
2008-05-01 09:50:00,59.41,59.59,59.33,59.55,36000.0,40.0589,40.1803,40.005,40.1533,36000.0
2008-05-01 09:55:00,59.56,59.61,59.27,59.44,87600.0,40.1601,40.1938,39.9645,40.0792,87600.0
2008-05-01 10:00:00,59.46,59.93,59.46,59.77,61000.0,40.0926,40.4095,40.0926,40.3017,61000.0
2008-05-01 10:05:00,59.75,59.88,59.62,59.62,43000.0,40.2882,40.3758,40.2005,40.2005,43000.0
2008-05-01 10:10:00,59.62,59.73,59.55,59.64,36500.0,40.2005,40.2747,40.1533,40.214,36500.0
2008-05-01 10:15:00,59.64,59.74,59.52,59.52,33400.0,40.214,40.2814,40.1331,40.1331,33400.0
2008-05-01 10:20:00,59.52,59.77,59.5,59.77,48100.0,40.1331,40.3017,40.1196,40.3017,48100.0
2008-05-01 10:25:00,59.76,59.79,59.64,59.77,44300.0,40.2949,40.3151,40.214,40.3017,44300.0
2008-05-01 10:30:00,59.76,59.93,59.64,59.66,38700.0,40.2949,40.4095,40.214,40.2275,38700.0
2008-05-01 10:35:00,59.66,59.7,59.29,59.29,43900.0,40.2275,40.2545,39.978,39.978,43900.0
2008-05-01 10:40:00,59.3,59.46,59.19,59.36,36600.0,39.9848,40.0926,39.9106,40.0252,36600.0
2008-05-01 10:45:00,59.37,59.41,59.32,59.37,23000.0,40.032,40.0589,39.9982,40.032,23000.0
2008-05-01 10:50:00,59.37,59.53,59.35,59.42,36000.0,40.032,40.1398,40.0185,40.0657,36000.0
2008-05-01 10:55:00,59.4,59.49,59.27,59.45,23600.0,40.0522,40.1129,39.9645,40.0859,23600.0
2008-05-01 11:00:00,59.42,59.63,59.27,59.61,44100.0,40.0657,40.2073,39.9645,40.1938,44100.0
2008-05-01 11:05:00,59.61,59.79,59.59,59.7,42000.0,40.1938,40.3151,40.1803,40.2545,42000.0
2008-05-01 11:10:00,59.69,59.7,59.48,59.49,29800.0,40.2477,40.2545,40.1061,40.1129,29800.0
2008-05-01 11:15:00,59.5,59.56,59.49,59.53,21900.0,40.1196,40.1601,40.1129,40.1398,21900.0
2008-05-01 11:20:00,59.52,59.6,59.5,59.6,21700.0,40.1331,40.187,40.1196,40.187,21700.0
2008-05-01 11:25:00,59.6,59.62,59.41,59.45,20200.0,40.187,40.2005,40.0589,40.0859,20200.0
2008-05-01 11:30:00,59.44,59.51,59.37,59.5,29900.0,40.0792,40.1263,40.032,40.1196,29900.0
2008-05-01 11:35:00,59.5,59.57,59.43,59.44,22200.0,40.1196,40.1668,40.0724,40.0792,22200.0
2008-05-01 11:40:00,59.42,59.42,59.21,59.31,42900.0,40.0657,40.0657,39.9241,39.9915,42900.0
2008-05-01 11:45:00,59.33,59.35,59.14,59.19,134400.0,40.005,40.0185,39.8769,39.9106,134400.0
2008-05-01 11:50:00,59.19,59.21,59.08,59.15,66600.0,39.9106,39.9241,39.8364,39.8836,66600.0
2008-05-01 11:55:00,59.15,59.2,59.09,59.11,32700.0,39.8836,39.9173,39.8432,39.8566,32700.0
2008-05-01 12:00:00,59.1,59.24,59.09,59.18,22100.0,39.8499,39.9443,39.8432,39.9038,22100.0
2008-05-01 12:05:00,59.17,59.19,59.1,59.18,22200.0,39.8971,39.9106,39.8499,39.9038,22200.0
2008-05-01 12:10:00,59.19,59.35,59.19,59.31,23100.0,39.9106,40.0185,39.9106,39.9915,23100.0
2008-05-01 12:15:00,59.33,59.6,59.32,59.6,52000.0,40.005,40.187,39.9982,40.187,52000.0
2008-05-01 12:20:00,59.6,59.75,59.56,59.57,43900.0,40.187,40.2882,40.1601,40.1668,43900.0
2008-05-01 12:25:00,59.57,59.59,59.48,59.49,15800.0,40.1668,40.1803,40.1061,40.1129,15800.0
2008-05-01 12:30:00,59.5,59.75,59.49,59.75,17700.0,40.1196,40.2882,40.1129,40.2882,17700.0
2008-05-01 12:35:00,59.76,59.9,59.71,59.89,27500.0,40.2949,40.3893,40.2612,40.3826,27500.0
2008-05-01 12:40:00,59.9,60.13,59.86,59.89,62300.0,40.3893,40.5444,40.3623,40.3826,62300.0
2008-05-01 12:45:00,59.88,59.9,59.77,59.83,18600.0,40.3758,40.3893,40.3017,40.3421,18600.0
2008-05-01 12:50:00,59.8,60.16,59.8,60.13,47800.0,40.3219,40.5646,40.3219,40.5444,47800.0
2008-05-01 12:55:00,60.14,60.35,60.09,60.25,71800.0,40.5511,40.6927,40.5174,40.6253,71800.0
2008-05-01 13:00:00,60.25,60.25,60.01,60.01,19000.0,40.6253,40.6253,40.4635,40.4635,19000.0
2008-05-01 13:05:00,60.01,60.29,60.01,60.22,26600.0,40.4635,40.6523,40.4635,40.6051,26600.0
2008-05-01 13:10:00,60.2,60.26,60.12,60.14,27600.0,40.5916,40.6321,40.5377,40.5511,27600.0
2008-05-01 13:15:00,60.12,60.45,60.12,60.37,50100.0,40.5377,40.7602,40.5377,40.7062,50100.0
2008-05-01 13:20:00,60.36,60.37,60.16,60.19,29200.0,40.6995,40.7062,40.5646,40.5849,29200.0
2008-05-01 13:25:00,60.18,60.22,60.13,60.15,36200.0,40.5781,40.6051,40.5444,40.5579,36200.0
2008-05-01 13:30:00,60.15,60.2,60.14,60.15,12700.0,40.5579,40.5916,40.5511,40.5579,12700.0
2008-05-01 13:35:00,60.17,60.3,60.16,60.27,20800.0,40.5714,40.659,40.5646,40.6388,20800.0
2008-05-01 13:40:00,60.26,60.26,60.13,60.13,25200.0,40.6321,40.6321,40.5444,40.5444,25200.0
2008-05-01 13:45:00,60.13,60.18,60.12,60.12,13700.0,40.5444,40.5781,40.5377,40.5377,13700.0
2008-05-01 13:50:00,60.12,60.16,60.07,60.14,18100.0,40.5377,40.5646,40.5039,40.5511,18100.0
2008-05-01 13:55:00,60.14,60.18,60.06,60.16,16600.0,40.5511,40.5781,40.4972,40.5646,16600.0
2008-05-01 14:00:00,60.16,60.26,60.09,60.23,25400.0,40.5646,40.6321,40.5174,40.6118,25400.0
2008-05-01 14:05:00,60.23,60.48,60.19,60.48,48800.0,40.6118,40.7804,40.5849,40.7804,48800.0
2008-05-01 14:10:00,60.48,60.49,60.42,60.45,21100.0,40.7804,40.7871,40.7399,40.7602,21100.0
2008-05-01 14:15:00,60.47,60.51,60.37,60.37,32500.0,40.7737,40.8006,40.7062,40.7062,32500.0
2008-05-01 14:20:00,60.36,60.53,60.33,60.47,21900.0,40.6995,40.8141,40.6793,40.7737,21900.0
2008-05-01 14:25:00,60.5,60.63,60.43,60.48,54400.0,40.7939,40.8815,40.7467,40.7804,54400.0
2008-05-01 14:30:00,60.48,60.67,60.46,60.65,32600.0,40.7804,40.9085,40.7669,40.895,32600.0
2008-05-01 14:35:00,60.68,60.76,60.6,60.63,48200.0,40.9153,40.9692,40.8613,40.8815,48200.0
2008-05-01 14:40:00,60.63,60.79,60.6,60.75,45200.0,40.8815,40.9894,40.8613,40.9625,45200.0
2008-05-01 14:45:00,60.73,60.8,60.7,60.78,33300.0,40.949,40.9962,40.9287,40.9827,33300.0
2008-05-01 14:50:00,60.79,60.89,60.76,60.82,37400.0,40.9894,41.0569,40.9692,41.0097,37400.0
2008-05-01 14:55:00,60.84,60.84,60.64,60.72,38600.0,41.0231,41.0231,40.8883,40.9422,38600.0
2008-05-01 15:00:00,60.73,60.82,60.69,60.75,36400.0,40.949,41.0097,40.922,40.9625,36400.0
2008-05-01 15:05:00,60.75,60.78,60.7,60.78,56800.0,40.9625,40.9827,40.9287,40.9827,56800.0
2008-05-01 15:10:00,60.78,60.9,60.75,60.84,56900.0,40.9827,41.0636,40.9625,41.0231,56900.0
2008-05-01 15:15:00,60.84,60.88,60.77,60.86,37500.0,41.0231,41.0501,40.9759,41.0366,37500.0
2008-05-01 15:20:00,60.85,60.97,60.85,60.91,63200.0,41.0299,41.1108,41.0299,41.0703,63200.0
2008-05-01 15:25:00,60.91,60.93,60.73,60.85,46900.0,41.0703,41.0838,40.949,41.0299,46900.0
2008-05-01 15:30:00,60.84,60.87,60.74,60.78,58000.0,41.0231,41.0434,40.9557,40.9827,58000.0
2008-05-01 15:35:00,60.79,60.82,60.54,60.74,84100.0,40.9894,41.0097,40.8209,40.9557,84100.0
2008-05-01 15:40:00,60.75,60.77,60.61,60.62,62800.0,40.9625,40.9759,40.8681,40.8748,62800.0
2008-05-01 15:45:00,60.63,60.73,60.61,60.7,62500.0,40.8815,40.949,40.8681,40.9287,62500.0
2008-05-01 15:50:00,60.72,60.75,60.55,60.61,88700.0,40.9422,40.9625,40.8276,40.8681,88700.0
2008-05-01 15:55:00,60.6,60.67,60.6,60.62,105200.0,40.8613,40.9085,40.8613,40.8748,105200.0
2008-05-02 09:30:00,61.0,61.0,60.67,60.95,85400.0,41.131,41.131,40.9085,41.0973,85400.0
2008-05-02 09:35:00,60.98,60.99,60.61,60.61,20500.0,41.1175,41.1243,40.8681,40.8681,20500.0
2008-05-02 09:40:00,60.61,60.61,60.27,60.5,48100.0,40.8681,40.8681,40.6388,40.7939,48100.0
2008-05-02 09:45:00,60.51,60.61,60.35,60.43,40900.0,40.8006,40.8681,40.6927,40.7467,40900.0
2008-05-02 09:50:00,60.44,60.77,60.43,60.75,31200.0,40.7534,40.9759,40.7467,40.9625,31200.0
2008-05-02 09:55:00,60.74,60.82,60.56,60.62,50500.0,40.9557,41.0097,40.8343,40.8748,50500.0
2008-05-02 10:00:00,60.61,60.84,60.61,60.81,30400.0,40.8681,41.0231,40.8681,41.0029,30400.0
2008-05-02 10:05:00,60.81,60.99,60.81,60.94,37500.0,41.0029,41.1243,41.0029,41.0906,37500.0
2008-05-02 10:10:00,60.94,60.95,60.74,60.82,31000.0,41.0906,41.0973,40.9557,41.0097,31000.0
2008-05-02 10:15:00,60.82,60.96,60.57,60.67,43300.0,41.0097,41.1041,40.8411,40.9085,43300.0
2008-05-02 10:20:00,60.68,60.81,60.31,60.37,38500.0,40.9153,41.0029,40.6658,40.7062,38500.0
2008-05-02 10:25:00,60.37,60.4,60.18,60.2,36800.0,40.7062,40.7265,40.5781,40.5916,36800.0
2008-05-02 10:30:00,60.22,60.45,60.17,60.37,140400.0,40.6051,40.7602,40.5714,40.7062,140400.0
2008-05-02 10:35:00,60.35,60.35,60.0,60.08,38100.0,40.6927,40.6927,40.4567,40.5107,38100.0
2008-05-02 10:40:00,60.1,60.16,60.08,60.14,24700.0,40.5242,40.5646,40.5107,40.5511,24700.0
2008-05-02 10:45:00,60.15,60.2,60.04,60.17,29000.0,40.5579,40.5916,40.4837,40.5714,29000.0
2008-05-02 10:50:00,60.17,60.25,60.09,60.25,16300.0,40.5714,40.6253,40.5174,40.6253,16300.0
2008-05-02 10:55:00,60.27,60.29,59.99,59.99,28200.0,40.6388,40.6523,40.45,40.45,28200.0
2008-05-02 11:00:00,60.01,60.09,59.99,60.09,33500.0,40.4635,40.5174,40.45,40.5174,33500.0
2008-05-02 11:05:00,60.09,60.32,60.07,60.27,22500.0,40.5174,40.6725,40.5039,40.6388,22500.0
2008-05-02 11:10:00,60.26,60.33,60.23,60.24,18900.0,40.6321,40.6793,40.6118,40.6186,18900.0
2008-05-02 11:15:00,60.24,60.34,60.18,60.24,28300.0,40.6186,40.686,40.5781,40.6186,28300.0
2008-05-02 11:20:00,60.22,60.37,60.2,60.35,19000.0,40.6051,40.7062,40.5916,40.6927,19000.0
2008-05-02 11:25:00,60.36,60.49,60.36,60.42,15700.0,40.6995,40.7871,40.6995,40.7399,15700.0
2008-05-02 11:30:00,60.42,60.51,60.38,60.4,19500.0,40.7399,40.8006,40.713,40.7265,19500.0
2008-05-02 11:35:00,60.4,60.42,60.31,60.31,12600.0,40.7265,40.7399,40.6658,40.6658,12600.0
2008-05-02 11:40:00,60.32,60.45,60.27,60.42,16200.0,40.6725,40.7602,40.6388,40.7399,16200.0
2008-05-02 11:45:00,60.43,60.51,60.4,60.42,18900.0,40.7467,40.8006,40.7265,40.7399,18900.0
2008-05-02 11:50:00,60.42,60.48,60.38,60.43,20100.0,40.7399,40.7804,40.713,40.7467,20100.0
2008-05-02 11:55:00,60.43,60.45,60.34,60.35,11800.0,40.7467,40.7602,40.686,40.6927,11800.0
2008-05-02 12:00:00,60.34,60.34,60.08,60.08,33500.0,40.686,40.686,40.5107,40.5107,33500.0
2008-05-02 12:05:00,60.08,60.08,60.01,60.01,23000.0,40.5107,40.5107,40.4635,40.4635,23000.0
2008-05-02 12:10:00,60.01,60.17,59.99,60.1,12900.0,40.4635,40.5714,40.45,40.5242,12900.0
2008-05-02 12:15:00,60.1,60.22,60.07,60.16,16000.0,40.5242,40.6051,40.5039,40.5646,16000.0
2008-05-02 12:20:00,60.15,60.18,60.06,60.14,18400.0,40.5579,40.5781,40.4972,40.5511,18400.0
2008-05-02 12:25:00,60.15,60.21,60.12,60.12,14300.0,40.5579,40.5983,40.5377,40.5377,14300.0
2008-05-02 12:30:00,60.09,60.09,59.99,60.03,22900.0,40.5174,40.5174,40.45,40.477,22900.0
2008-05-02 12:35:00,60.03,60.08,59.96,60.0,35200.0,40.477,40.5107,40.4298,40.4567,35200.0
2008-05-02 12:40:00,59.99,60.01,59.9,59.93,17900.0,40.45,40.4635,40.3893,40.4095,17900.0
2008-05-02 12:45:00,59.92,60.0,59.91,59.94,21900.0,40.4028,40.4567,40.3961,40.4163,21900.0
2008-05-02 12:50:00,59.93,60.05,59.91,60.0,20100.0,40.4095,40.4905,40.3961,40.4567,20100.0
2008-05-02 12:55:00,59.99,60.02,59.76,59.76,32500.0,40.45,40.4702,40.2949,40.2949,32500.0
2008-05-02 13:00:00,59.77,59.8,59.44,59.46,32600.0,40.3017,40.3219,40.0792,40.0926,32600.0
2008-05-02 13:05:00,59.46,59.57,59.4,59.55,43900.0,40.0926,40.1668,40.0522,40.1533,43900.0
2008-05-02 13:10:00,59.56,59.69,59.56,59.64,19100.0,40.1601,40.2477,40.1601,40.214,19100.0
2008-05-02 13:15:00,59.63,59.66,59.59,59.59,23200.0,40.2073,40.2275,40.1803,40.1803,23200.0
2008-05-02 13:20:00,59.59,59.75,59.57,59.64,29800.0,40.1803,40.2882,40.1668,40.214,29800.0
2008-05-02 13:25:00,59.64,59.76,59.64,59.74,17300.0,40.214,40.2949,40.214,40.2814,17300.0
2008-05-02 13:30:00,59.75,59.79,59.74,59.79,11500.0,40.2882,40.3151,40.2814,40.3151,11500.0
2008-05-02 13:35:00,59.81,59.88,59.79,59.85,11600.0,40.3286,40.3758,40.3151,40.3556,11600.0
2008-05-02 13:40:00,59.83,59.98,59.82,59.98,17700.0,40.3421,40.4433,40.3354,40.4433,17700.0
2008-05-02 13:45:00,59.98,60.05,59.98,60.01,55800.0,40.4433,40.4905,40.4433,40.4635,55800.0
2008-05-02 13:50:00,60.0,60.0,59.93,59.98,13600.0,40.4567,40.4567,40.4095,40.4433,13600.0
2008-05-02 13:55:00,59.98,59.99,59.84,59.89,12500.0,40.4433,40.45,40.3489,40.3826,12500.0
2008-05-02 14:00:00,59.87,60.02,59.84,59.94,21400.0,40.3691,40.4702,40.3489,40.4163,21400.0
2008-05-02 14:05:00,59.93,59.94,59.69,59.75,50700.0,40.4095,40.4163,40.2477,40.2882,50700.0
2008-05-02 14:10:00,59.75,59.95,59.75,59.9,29600.0,40.2882,40.423,40.2882,40.3893,29600.0
2008-05-02 14:15:00,59.9,59.94,59.8,59.85,15000.0,40.3893,40.4163,40.3219,40.3556,15000.0
2008-05-02 14:20:00,59.86,60.01,59.82,59.98,28400.0,40.3623,40.4635,40.3354,40.4433,28400.0
2008-05-02 14:25:00,59.98,60.0,59.89,59.9,12400.0,40.4433,40.4567,40.3826,40.3893,12400.0
2008-05-02 14:30:00,59.86,60.02,59.85,60.02,31100.0,40.3623,40.4702,40.3556,40.4702,31100.0
2008-05-02 14:35:00,60.03,60.17,59.99,60.11,25400.0,40.477,40.5714,40.45,40.5309,25400.0
2008-05-02 14:40:00,60.1,60.11,59.96,59.99,24900.0,40.5242,40.5309,40.4298,40.45,24900.0
2008-05-02 14:45:00,59.99,60.15,59.96,60.15,430800.0,40.45,40.5579,40.4298,40.5579,430800.0
2008-05-02 14:50:00,60.15,60.2,60.06,60.14,25500.0,40.5579,40.5916,40.4972,40.5511,25500.0
2008-05-02 14:55:00,60.13,60.14,59.98,59.99,24300.0,40.5444,40.5511,40.4433,40.45,24300.0
2008-05-02 15:00:00,60.03,60.12,59.98,60.06,24500.0,40.477,40.5377,40.4433,40.4972,24500.0
2008-05-02 15:05:00,60.06,60.1,60.02,60.09,19900.0,40.4972,40.5242,40.4702,40.5174,19900.0
2008-05-02 15:10:00,60.1,60.24,60.07,60.21,36900.0,40.5242,40.6186,40.5039,40.5983,36900.0
2008-05-02 15:15:00,60.21,60.25,60.15,60.15,28000.0,40.5983,40.6253,40.5579,40.5579,28000.0
2008-05-02 15:20:00,60.15,60.18,60.12,60.18,23900.0,40.5579,40.5781,40.5377,40.5781,23900.0
2008-05-02 15:25:00,60.18,60.22,60.12,60.13,41100.0,40.5781,40.6051,40.5377,40.5444,41100.0
2008-05-02 15:30:00,60.14,60.15,60.02,60.08,61900.0,40.5511,40.5579,40.4702,40.5107,61900.0
2008-05-02 15:35:00,60.08,60.19,60.06,60.14,50400.0,40.5107,40.5849,40.4972,40.5511,50400.0
2008-05-02 15:40:00,60.14,60.18,60.09,60.12,50400.0,40.5511,40.5781,40.5174,40.5377,50400.0
2008-05-02 15:45:00,60.12,60.13,60.02,60.03,89500.0,40.5377,40.5444,40.4702,40.477,89500.0
2008-05-02 15:50:00,60.03,60.08,59.96,60.01,71300.0,40.477,40.5107,40.4298,40.4635,71300.0
2008-05-02 15:55:00,60.0,60.16,59.99,60.1,111000.0,40.4567,40.5646,40.45,40.5242,111000.0
2008-05-05 09:30:00,59.9,60.0,59.48,59.9,51200.0,40.3893,40.4567,40.1061,40.3893,51200.0
2008-05-05 09:35:00,59.9,60.22,59.9,60.22,39400.0,40.3893,40.6051,40.3893,40.6051,39400.0
2008-05-05 09:40:00,60.21,60.39,60.06,60.37,38600.0,40.5983,40.7197,40.4972,40.7062,38600.0
2008-05-05 09:45:00,60.37,60.53,60.32,60.48,52100.0,40.7062,40.8141,40.6725,40.7804,52100.0
2008-05-05 09:50:00,60.48,60.57,60.33,60.36,44900.0,40.7804,40.8411,40.6793,40.6995,44900.0
2008-05-05 09:55:00,60.37,60.37,59.94,59.99,38400.0,40.7062,40.7062,40.4163,40.45,38400.0
2008-05-05 10:00:00,59.97,60.27,59.84,59.88,68000.0,40.4365,40.6388,40.3489,40.3758,68000.0
2008-05-05 10:05:00,59.91,60.15,59.89,60.05,60900.0,40.3961,40.5579,40.3826,40.4905,60900.0
2008-05-05 10:10:00,60.01,60.01,59.85,59.89,42500.0,40.4635,40.4635,40.3556,40.3826,42500.0
2008-05-05 10:15:00,59.89,59.97,59.67,59.67,40800.0,40.3826,40.4365,40.2342,40.2342,40800.0
2008-05-05 10:20:00,59.68,59.78,59.53,59.53,42200.0,40.241,40.3084,40.1398,40.1398,42200.0
2008-05-05 10:25:00,59.51,59.58,59.4,59.42,63000.0,40.1263,40.1735,40.0522,40.0657,63000.0
2008-05-05 10:30:00,59.42,59.59,59.37,59.51,40100.0,40.0657,40.1803,40.032,40.1263,40100.0
2008-05-05 10:35:00,59.52,59.56,59.45,59.49,23700.0,40.1331,40.1601,40.0859,40.1129,23700.0
2008-05-05 10:40:00,59.5,59.51,59.42,59.51,32300.0,40.1196,40.1263,40.0657,40.1263,32300.0
2008-05-05 10:45:00,59.48,59.56,59.43,59.53,54000.0,40.1061,40.1601,40.0724,40.1398,54000.0
2008-05-05 10:50:00,59.5,59.55,59.43,59.44,27900.0,40.1196,40.1533,40.0724,40.0792,27900.0
2008-05-05 10:55:00,59.43,59.45,59.41,59.43,15400.0,40.0724,40.0859,40.0589,40.0724,15400.0
2008-05-05 11:00:00,59.42,59.42,59.25,59.34,44000.0,40.0657,40.0657,39.951,40.0117,44000.0
2008-05-05 11:05:00,59.32,59.37,59.3,59.33,21000.0,39.9982,40.032,39.9848,40.005,21000.0
2008-05-05 11:10:00,59.33,59.36,59.27,59.33,13700.0,40.005,40.0252,39.9645,40.005,13700.0
2008-05-05 11:15:00,59.31,59.54,59.3,59.53,20600.0,39.9915,40.1466,39.9848,40.1398,20600.0
2008-05-05 11:20:00,59.53,59.61,59.5,59.58,19100.0,40.1398,40.1938,40.1196,40.1735,19100.0
2008-05-05 11:25:00,59.56,59.65,59.56,59.62,11200.0,40.1601,40.2207,40.1601,40.2005,11200.0
2008-05-05 11:30:00,59.61,59.79,59.61,59.77,17100.0,40.1938,40.3151,40.1938,40.3017,17100.0
2008-05-05 11:35:00,59.77,59.83,59.74,59.74,16600.0,40.3017,40.3421,40.2814,40.2814,16600.0
2008-05-05 11:40:00,59.73,59.97,59.7,59.9,18200.0,40.2747,40.4365,40.2545,40.3893,18200.0
2008-05-05 11:45:00,59.9,59.92,59.86,59.88,9500.0,40.3893,40.4028,40.3623,40.3758,9500.0
2008-05-05 11:50:00,59.88,60.0,59.82,59.94,17900.0,40.3758,40.4567,40.3354,40.4163,17900.0
2008-05-05 11:55:00,59.94,60.01,59.87,59.98,18700.0,40.4163,40.4635,40.3691,40.4433,18700.0
2008-05-05 12:00:00,59.97,59.99,59.96,59.99,10200.0,40.4365,40.45,40.4298,40.45,10200.0
2008-05-05 12:05:00,59.99,60.03,59.98,60.03,14200.0,40.45,40.477,40.4433,40.477,14200.0
2008-05-05 12:10:00,60.03,60.14,60.02,60.14,14500.0,40.477,40.5511,40.4702,40.5511,14500.0
2008-05-05 12:15:00,60.12,60.15,60.06,60.13,18500.0,40.5377,40.5579,40.4972,40.5444,18500.0
2008-05-05 12:20:00,60.12,60.12,59.99,59.99,21700.0,40.5377,40.5377,40.45,40.45,21700.0
2008-05-05 12:25:00,59.99,60.05,59.93,60.04,21100.0,40.45,40.4905,40.4095,40.4837,21100.0
2008-05-05 12:30:00,60.04,60.12,60.02,60.05,27200.0,40.4837,40.5377,40.4702,40.4905,27200.0
2008-05-05 12:35:00,60.04,60.13,60.03,60.1,32000.0,40.4837,40.5444,40.477,40.5242,32000.0
2008-05-05 12:40:00,60.06,60.09,60.02,60.09,10000.0,40.4972,40.5174,40.4702,40.5174,10000.0
2008-05-05 12:45:00,60.08,60.17,60.06,60.17,24600.0,40.5107,40.5714,40.4972,40.5714,24600.0
2008-05-05 12:50:00,60.17,60.17,60.1,60.12,23000.0,40.5714,40.5714,40.5242,40.5377,23000.0
2008-05-05 12:55:00,60.12,60.13,60.12,60.12,11600.0,40.5377,40.5444,40.5377,40.5377,11600.0
2008-05-05 13:00:00,60.13,60.15,60.11,60.11,17100.0,40.5444,40.5579,40.5309,40.5309,17100.0
2008-05-05 13:05:00,60.11,60.23,60.11,60.18,25300.0,40.5309,40.6118,40.5309,40.5781,25300.0
2008-05-05 13:10:00,60.18,60.26,60.18,60.19,14700.0,40.5781,40.6321,40.5781,40.5849,14700.0
2008-05-05 13:15:00,60.19,60.24,60.16,60.24,17200.0,40.5849,40.6186,40.5646,40.6186,17200.0
2008-05-05 13:20:00,60.23,60.34,60.2,60.33,19400.0,40.6118,40.686,40.5916,40.6793,19400.0
2008-05-05 13:25:00,60.32,60.32,60.22,60.26,12400.0,40.6725,40.6725,40.6051,40.6321,12400.0
2008-05-05 13:30:00,60.27,60.3,60.2,60.23,24400.0,40.6388,40.659,40.5916,40.6118,24400.0
2008-05-05 13:35:00,60.23,60.28,60.2,60.23,22700.0,40.6118,40.6455,40.5916,40.6118,22700.0
2008-05-05 13:40:00,60.23,60.25,60.23,60.24,19800.0,40.6118,40.6253,40.6118,40.6186,19800.0
2008-05-05 13:45:00,60.24,60.25,59.99,59.99,33600.0,40.6186,40.6253,40.45,40.45,33600.0
2008-05-05 13:50:00,59.99,60.18,59.98,60.18,49600.0,40.45,40.5781,40.4433,40.5781,49600.0
2008-05-05 13:55:00,60.19,60.2,60.03,60.06,21500.0,40.5849,40.5916,40.477,40.4972,21500.0
2008-05-05 14:00:00,60.05,60.09,60.0,60.05,22500.0,40.4905,40.5174,40.4567,40.4905,22500.0
2008-05-05 14:05:00,60.05,60.06,60.03,60.04,14900.0,40.4905,40.4972,40.477,40.4837,14900.0
2008-05-05 14:10:00,60.05,60.05,59.83,59.83,37400.0,40.4905,40.4905,40.3421,40.3421,37400.0
2008-05-05 14:15:00,59.84,59.94,59.83,59.91,37800.0,40.3489,40.4163,40.3421,40.3961,37800.0
2008-05-05 14:20:00,59.92,60.06,59.91,59.99,38800.0,40.4028,40.4972,40.3961,40.45,38800.0
2008-05-05 14:25:00,59.99,60.18,59.99,60.13,30700.0,40.45,40.5781,40.45,40.5444,30700.0
2008-05-05 14:30:00,60.14,60.14,60.05,60.05,21900.0,40.5511,40.5511,40.4905,40.4905,21900.0
2008-05-05 14:35:00,60.04,60.11,60.03,60.03,14500.0,40.4837,40.5309,40.477,40.477,14500.0
2008-05-05 14:40:00,60.03,60.13,60.02,60.02,22200.0,40.477,40.5444,40.4702,40.4702,22200.0
2008-05-05 14:45:00,60.04,60.13,60.02,60.13,19800.0,40.4837,40.5444,40.4702,40.5444,19800.0
2008-05-05 14:50:00,60.14,60.18,60.12,60.12,24700.0,40.5511,40.5781,40.5377,40.5377,24700.0
2008-05-05 14:55:00,60.11,60.12,60.0,60.04,13300.0,40.5309,40.5377,40.4567,40.4837,13300.0
2008-05-05 15:00:00,60.04,60.14,60.03,60.05,42200.0,40.4837,40.5511,40.477,40.4905,42200.0
2008-05-05 15:05:00,60.05,60.15,59.99,60.09,38800.0,40.4905,40.5579,40.45,40.5174,38800.0
2008-05-05 15:10:00,60.09,60.12,60.0,60.02,38900.0,40.5174,40.5377,40.4567,40.4702,38900.0
2008-05-05 15:15:00,60.02,60.06,59.99,60.02,23100.0,40.4702,40.4972,40.45,40.4702,23100.0
2008-05-05 15:20:00,60.02,60.11,60.0,60.08,32800.0,40.4702,40.5309,40.4567,40.5107,32800.0
2008-05-05 15:25:00,60.08,60.09,60.0,60.0,25800.0,40.5107,40.5174,40.4567,40.4567,25800.0
2008-05-05 15:30:00,60.0,60.13,59.98,60.12,84000.0,40.4567,40.5444,40.4433,40.5377,84000.0
2008-05-05 15:35:00,60.12,60.21,60.08,60.12,110000.0,40.5377,40.5983,40.5107,40.5377,110000.0
2008-05-05 15:40:00,60.13,60.3,60.09,60.19,140900.0,40.5444,40.659,40.5174,40.5849,140900.0
2008-05-05 15:45:00,60.16,60.36,60.16,60.23,129100.0,40.5646,40.6995,40.5646,40.6118,129100.0
2008-05-05 15:50:00,60.23,60.27,60.16,60.17,71300.0,40.6118,40.6388,40.5646,40.5714,71300.0
2008-05-05 15:55:00,60.17,60.19,60.12,60.14,49700.0,40.5714,40.5849,40.5377,40.5511,49700.0
2008-05-06 09:30:00,59.47,60.02,59.25,59.82,51500.0,40.0994,40.4702,39.951,40.3354,51500.0
2008-05-06 09:35:00,59.82,60.04,59.79,59.94,38700.0,40.3354,40.4837,40.3151,40.4163,38700.0
2008-05-06 09:40:00,59.94,60.07,59.81,60.04,34000.0,40.4163,40.5039,40.3286,40.4837,34000.0
2008-05-06 09:45:00,59.98,60.08,59.9,60.08,66800.0,40.4433,40.5107,40.3893,40.5107,66800.0
2008-05-06 09:50:00,60.07,60.07,59.8,59.81,31000.0,40.5039,40.5039,40.3219,40.3286,31000.0
2008-05-06 09:55:00,59.8,60.07,59.79,60.07,25500.0,40.3219,40.5039,40.3151,40.5039,25500.0
2008-05-06 10:00:00,60.05,60.2,59.98,60.2,12600.0,40.4905,40.5916,40.4433,40.5916,12600.0
2008-05-06 10:05:00,60.19,60.21,60.08,60.2,28500.0,40.5849,40.5983,40.5107,40.5916,28500.0
2008-05-06 10:10:00,60.17,60.2,60.03,60.18,17100.0,40.5714,40.5916,40.477,40.5781,17100.0
2008-05-06 10:15:00,60.17,60.35,60.06,60.35,14600.0,40.5714,40.6927,40.4972,40.6927,14600.0
2008-05-06 10:20:00,60.34,60.36,60.2,60.25,10400.0,40.686,40.6995,40.5916,40.6253,10400.0
2008-05-06 10:25:00,60.24,60.27,60.16,60.22,16200.0,40.6186,40.6388,40.5646,40.6051,16200.0
2008-05-06 10:30:00,60.21,60.26,60.16,60.21,11900.0,40.5983,40.6321,40.5646,40.5983,11900.0
2008-05-06 10:35:00,60.24,60.36,60.24,60.34,17000.0,40.6186,40.6995,40.6186,40.686,17000.0
2008-05-06 10:40:00,60.35,60.5,60.31,60.47,17500.0,40.6927,40.7939,40.6658,40.7737,17500.0
2008-05-06 10:45:00,60.45,60.5,60.39,60.45,16500.0,40.7602,40.7939,40.7197,40.7602,16500.0
2008-05-06 10:50:00,60.45,60.5,60.39,60.46,14500.0,40.7602,40.7939,40.7197,40.7669,14500.0
2008-05-06 10:55:00,60.49,60.58,60.44,60.58,27900.0,40.7871,40.8478,40.7534,40.8478,27900.0
2008-05-06 11:00:00,60.59,60.68,60.59,60.65,36900.0,40.8546,40.9153,40.8546,40.895,36900.0
2008-05-06 11:05:00,60.66,60.83,60.6,60.83,27000.0,40.9018,41.0164,40.8613,41.0164,27000.0
2008-05-06 11:10:00,60.83,60.83,60.66,60.68,17100.0,41.0164,41.0164,40.9018,40.9153,17100.0
2008-05-06 11:15:00,60.67,60.73,60.64,60.65,72000.0,40.9085,40.949,40.8883,40.895,72000.0
2008-05-06 11:20:00,60.65,60.68,60.62,60.67,30700.0,40.895,40.9153,40.8748,40.9085,30700.0
2008-05-06 11:25:00,60.68,60.81,60.65,60.72,73500.0,40.9153,41.0029,40.895,40.9422,73500.0
2008-05-06 11:30:00,60.7,60.78,60.48,60.64,131000.0,40.9287,40.9827,40.7804,40.8883,131000.0
2008-05-06 11:35:00,60.61,60.79,60.55,60.76,109300.0,40.8681,40.9894,40.8276,40.9692,109300.0
2008-05-06 11:40:00,60.77,60.77,60.69,60.7,6100.0,40.9759,40.9759,40.922,40.9287,6100.0
2008-05-06 11:45:00,60.71,60.8,60.69,60.73,46700.0,40.9355,40.9962,40.922,40.949,46700.0
2008-05-06 11:50:00,60.73,60.88,60.7,60.88,54400.0,40.949,41.0501,40.9287,41.0501,54400.0
2008-05-06 11:55:00,60.86,60.96,60.84,60.96,11200.0,41.0366,41.1041,41.0231,41.1041,11200.0
2008-05-06 12:00:00,60.97,61.15,60.89,61.11,107800.0,41.1108,41.2322,41.0569,41.2052,107800.0
2008-05-06 12:05:00,61.11,61.22,61.0,61.22,103700.0,41.2052,41.2794,41.131,41.2794,103700.0
2008-05-06 12:10:00,61.24,61.29,61.08,61.11,25400.0,41.2929,41.3266,41.185,41.2052,25400.0
2008-05-06 12:15:00,61.12,61.22,61.05,61.09,122400.0,41.2119,41.2794,41.1647,41.1917,122400.0
2008-05-06 12:20:00,61.09,61.17,61.05,61.13,160400.0,41.1917,41.2457,41.1647,41.2187,160400.0
2008-05-06 12:25:00,61.14,61.21,61.02,61.06,68300.0,41.2254,41.2726,41.1445,41.1715,68300.0
2008-05-06 12:30:00,61.07,61.17,60.99,61.1,103400.0,41.1782,41.2457,41.1243,41.1985,103400.0
2008-05-06 12:35:00,61.1,61.14,60.9,61.01,65100.0,41.1985,41.2254,41.0636,41.1378,65100.0
2008-05-06 12:40:00,61.05,61.14,60.99,61.06,36500.0,41.1647,41.2254,41.1243,41.1715,36500.0
2008-05-06 12:45:00,61.1,61.25,61.0,61.24,57400.0,41.1985,41.2996,41.131,41.2929,57400.0
2008-05-06 12:50:00,61.24,61.45,61.24,61.33,32200.0,41.2929,41.4345,41.2929,41.3535,32200.0
2008-05-06 12:55:00,61.31,61.48,61.3,61.44,37100.0,41.3401,41.4547,41.3333,41.4277,37100.0
2008-05-06 13:00:00,61.44,61.55,61.43,61.51,30400.0,41.4277,41.5019,41.421,41.4749,30400.0
2008-05-06 13:05:00,61.52,61.62,61.47,61.62,31300.0,41.4817,41.5491,41.4479,41.5491,31300.0
2008-05-06 13:10:00,61.63,61.7,61.58,61.63,49300.0,41.5558,41.603,41.5221,41.5558,49300.0
2008-05-06 13:15:00,61.62,61.75,61.59,61.74,34100.0,41.5491,41.6367,41.5289,41.63,34100.0
2008-05-06 13:20:00,61.74,61.8,61.64,61.68,30200.0,41.63,41.6704,41.5626,41.5895,30200.0
2008-05-06 13:25:00,61.69,61.71,61.57,61.6,22900.0,41.5963,41.6098,41.5154,41.5356,22900.0
2008-05-06 13:30:00,61.59,61.64,61.48,61.51,19500.0,41.5289,41.5626,41.4547,41.4749,19500.0
2008-05-06 13:35:00,61.51,61.63,61.45,61.63,26300.0,41.4749,41.5558,41.4345,41.5558,26300.0
2008-05-06 13:40:00,61.63,61.69,61.62,61.68,34800.0,41.5558,41.5963,41.5491,41.5895,34800.0
2008-05-06 13:45:00,61.67,61.68,61.59,61.62,28500.0,41.5828,41.5895,41.5289,41.5491,28500.0
2008-05-06 13:50:00,61.62,61.77,61.6,61.73,41000.0,41.5491,41.6502,41.5356,41.6232,41000.0
2008-05-06 13:55:00,61.72,61.83,61.65,61.81,18500.0,41.6165,41.6907,41.5693,41.6772,18500.0
2008-05-06 14:00:00,61.81,61.88,61.61,61.62,43500.0,41.6772,41.7244,41.5423,41.5491,43500.0
2008-05-06 14:05:00,61.63,61.64,61.57,61.62,25300.0,41.5558,41.5626,41.5154,41.5491,25300.0
2008-05-06 14:10:00,61.61,61.7,61.58,61.69,37800.0,41.5423,41.603,41.5221,41.5963,37800.0
2008-05-06 14:15:00,61.69,61.81,61.64,61.68,55700.0,41.5963,41.6772,41.5626,41.5895,55700.0
2008-05-06 14:20:00,61.64,61.78,61.64,61.68,57900.0,41.5626,41.657,41.5626,41.5895,57900.0
2008-05-06 14:25:00,61.69,61.74,61.67,61.73,35000.0,41.5963,41.63,41.5828,41.6232,35000.0
2008-05-06 14:30:00,61.74,61.78,61.65,61.71,42100.0,41.63,41.657,41.5693,41.6098,42100.0
2008-05-06 14:35:00,61.71,61.74,61.63,61.67,51300.0,41.6098,41.63,41.5558,41.5828,51300.0
2008-05-06 14:40:00,61.65,61.7,61.62,61.69,47100.0,41.5693,41.603,41.5491,41.5963,47100.0
2008-05-06 14:45:00,61.68,61.82,61.65,61.81,68000.0,41.5895,41.6839,41.5693,41.6772,68000.0
2008-05-06 14:50:00,61.81,61.95,61.75,61.94,42500.0,41.6772,41.7716,41.6367,41.7648,42500.0
2008-05-06 14:55:00,61.92,61.96,61.86,61.88,63300.0,41.7514,41.7783,41.7109,41.7244,63300.0
2008-05-06 15:00:00,61.9,62.0,61.86,61.99,86100.0,41.7379,41.8053,41.7109,41.7986,86100.0
2008-05-06 15:05:00,61.99,62.12,61.97,62.08,104000.0,41.7986,41.8862,41.7851,41.8592,104000.0
2008-05-06 15:10:00,62.07,62.21,62.01,62.21,94100.0,41.8525,41.9469,41.812,41.9469,94100.0
2008-05-06 15:15:00,62.2,62.28,62.15,62.24,100100.0,41.9402,41.9941,41.9064,41.9671,100100.0
2008-05-06 15:20:00,62.24,62.31,62.14,62.26,75000.0,41.9671,42.0143,41.8997,41.9806,75000.0
2008-05-06 15:25:00,62.25,62.47,62.25,62.45,152900.0,41.9739,42.1222,41.9739,42.1087,152900.0
2008-05-06 15:30:00,62.48,62.67,62.45,62.55,255800.0,42.129,42.2571,42.1087,42.1762,255800.0
2008-05-06 15:35:00,62.54,62.67,62.43,62.46,169000.0,42.1694,42.2571,42.0952,42.1155,169000.0
2008-05-06 15:40:00,62.47,62.47,62.26,62.31,121000.0,42.1222,42.1222,41.9806,42.0143,121000.0
2008-05-06 15:45:00,62.3,62.34,62.24,62.25,168100.0,42.0076,42.0346,41.9671,41.9739,168100.0
2008-05-06 15:50:00,62.26,62.29,62.18,62.22,167500.0,41.9806,42.0008,41.9267,41.9536,167500.0
2008-05-06 15:55:00,62.22,62.3,62.15,62.21,244400.0,41.9536,42.0076,41.9064,41.9469,244400.0
2008-05-07 09:30:00,62.54,62.54,61.94,62.18,47000.0,42.1694,42.1694,41.7648,41.9267,47000.0
2008-05-07 09:35:00,62.19,62.48,62.17,62.3,61700.0,41.9334,42.129,41.9199,42.0076,61700.0
2008-05-07 09:40:00,62.3,62.32,61.85,62.11,47100.0,42.0076,42.0211,41.7042,41.8795,47100.0
2008-05-07 09:45:00,62.11,62.27,62.05,62.22,33500.0,41.8795,41.9874,41.839,41.9536,33500.0
2008-05-07 09:50:00,62.22,62.33,62.05,62.05,54600.0,41.9536,42.0278,41.839,41.839,54600.0
2008-05-07 09:55:00,62.05,62.05,61.83,61.85,86700.0,41.839,41.839,41.6907,41.7042,86700.0
2008-05-07 10:00:00,61.85,62.06,61.83,61.96,56200.0,41.7042,41.8458,41.6907,41.7783,56200.0
2008-05-07 10:05:00,61.95,61.99,61.85,61.91,34800.0,41.7716,41.7986,41.7042,41.7446,34800.0
2008-05-07 10:10:00,61.88,61.99,61.86,61.97,28000.0,41.7244,41.7986,41.7109,41.7851,28000.0
2008-05-07 10:15:00,61.95,62.01,61.85,61.96,26700.0,41.7716,41.812,41.7042,41.7783,26700.0
2008-05-07 10:20:00,61.97,62.1,61.96,62.04,25200.0,41.7851,41.8727,41.7783,41.8323,25200.0
2008-05-07 10:25:00,62.04,62.09,61.99,62.04,14400.0,41.8323,41.866,41.7986,41.8323,14400.0
2008-05-07 10:30:00,62.07,62.29,61.97,62.23,33300.0,41.8525,42.0008,41.7851,41.9604,33300.0
2008-05-07 10:35:00,62.19,62.33,62.15,62.28,26600.0,41.9334,42.0278,41.9064,41.9941,26600.0
2008-05-07 10:40:00,62.29,62.41,62.25,62.31,20100.0,42.0008,42.0818,41.9739,42.0143,20100.0
2008-05-07 10:45:00,62.31,62.38,62.25,62.28,20700.0,42.0143,42.0615,41.9739,41.9941,20700.0
2008-05-07 10:50:00,62.28,62.34,62.27,62.32,32700.0,41.9941,42.0346,41.9874,42.0211,32700.0
2008-05-07 10:55:00,62.33,62.34,62.2,62.24,36400.0,42.0278,42.0346,41.9402,41.9671,36400.0
2008-05-07 11:00:00,62.22,62.29,62.2,62.24,31300.0,41.9536,42.0008,41.9402,41.9671,31300.0
2008-05-07 11:05:00,62.25,62.27,62.04,62.11,48800.0,41.9739,41.9874,41.8323,41.8795,48800.0
2008-05-07 11:10:00,62.09,62.13,61.93,62.0,47100.0,41.866,41.893,41.7581,41.8053,47100.0
2008-05-07 11:15:00,62.02,62.05,61.93,62.03,39100.0,41.8188,41.839,41.7581,41.8255,39100.0
2008-05-07 11:20:00,62.03,62.06,61.95,61.98,23300.0,41.8255,41.8458,41.7716,41.7918,23300.0
2008-05-07 11:25:00,61.99,62.05,61.75,61.82,43500.0,41.7986,41.839,41.6367,41.6839,43500.0
2008-05-07 11:30:00,61.84,61.89,61.73,61.73,30200.0,41.6974,41.7311,41.6232,41.6232,30200.0
2008-05-07 11:35:00,61.72,61.72,61.61,61.61,25100.0,41.6165,41.6165,41.5423,41.5423,25100.0
2008-05-07 11:40:00,61.61,61.81,61.59,61.75,16800.0,41.5423,41.6772,41.5289,41.6367,16800.0
2008-05-07 11:45:00,61.73,61.82,61.65,61.8,19000.0,41.6232,41.6839,41.5693,41.6704,19000.0
2008-05-07 11:50:00,61.79,61.79,61.67,61.71,58000.0,41.6637,41.6637,41.5828,41.6098,58000.0
2008-05-07 11:55:00,61.68,61.78,61.62,61.75,19600.0,41.5895,41.657,41.5491,41.6367,19600.0
2008-05-07 12:00:00,61.75,61.75,61.62,61.67,18300.0,41.6367,41.6367,41.5491,41.5828,18300.0
2008-05-07 12:05:00,61.69,61.73,61.66,61.69,16000.0,41.5963,41.6232,41.576,41.5963,16000.0
2008-05-07 12:10:00,61.7,61.71,61.65,61.7,15300.0,41.603,41.6098,41.5693,41.603,15300.0
2008-05-07 12:15:00,61.7,61.75,61.65,61.74,18900.0,41.603,41.6367,41.5693,41.63,18900.0
2008-05-07 12:20:00,61.74,61.77,61.7,61.74,18900.0,41.63,41.6502,41.603,41.63,18900.0
2008-05-07 12:25:00,61.74,61.75,61.67,61.68,12500.0,41.63,41.6367,41.5828,41.5895,12500.0
2008-05-07 12:30:00,61.67,61.69,61.6,61.66,15000.0,41.5828,41.5963,41.5356,41.576,15000.0
2008-05-07 12:35:00,61.66,61.67,61.59,61.61,37300.0,41.576,41.5828,41.5289,41.5423,37300.0
2008-05-07 12:40:00,61.6,61.69,61.59,61.69,34700.0,41.5356,41.5963,41.5289,41.5963,34700.0
2008-05-07 12:45:00,61.69,61.69,61.59,61.59,10900.0,41.5963,41.5963,41.5289,41.5289,10900.0
2008-05-07 12:50:00,61.59,61.69,61.49,61.69,20900.0,41.5289,41.5963,41.4614,41.5963,20900.0
2008-05-07 12:55:00,61.7,61.72,61.67,61.68,20100.0,41.603,41.6165,41.5828,41.5895,20100.0
2008-05-07 13:00:00,61.67,61.68,61.54,61.57,17400.0,41.5828,41.5895,41.4951,41.5154,17400.0
2008-05-07 13:05:00,61.57,61.61,61.47,61.51,92100.0,41.5154,41.5423,41.4479,41.4749,92100.0
2008-05-07 13:10:00,61.5,61.51,61.38,61.43,31000.0,41.4682,41.4749,41.3873,41.421,31000.0
2008-05-07 13:15:00,61.43,61.51,61.4,61.47,18100.0,41.421,41.4749,41.4007,41.4479,18100.0
2008-05-07 13:20:00,61.47,61.52,61.41,61.52,13200.0,41.4479,41.4817,41.4075,41.4817,13200.0
2008-05-07 13:25:00,61.51,61.7,61.5,61.62,50300.0,41.4749,41.603,41.4682,41.5491,50300.0
2008-05-07 13:30:00,61.64,61.64,61.51,61.54,12400.0,41.5626,41.5626,41.4749,41.4951,12400.0
2008-05-07 13:35:00,61.55,61.6,61.5,61.55,16000.0,41.5019,41.5356,41.4682,41.5019,16000.0
2008-05-07 13:40:00,61.54,61.55,61.48,61.49,7400.0,41.4951,41.5019,41.4547,41.4614,7400.0
2008-05-07 13:45:00,61.49,61.69,61.49,61.69,17000.0,41.4614,41.5963,41.4614,41.5963,17000.0
2008-05-07 13:50:00,61.67,61.7,61.64,61.64,11500.0,41.5828,41.603,41.5626,41.5626,11500.0
2008-05-07 13:55:00,61.61,61.69,61.55,61.69,23400.0,41.5423,41.5963,41.5019,41.5963,23400.0
2008-05-07 14:00:00,61.69,61.69,61.55,61.55,19700.0,41.5963,41.5963,41.5019,41.5019,19700.0
2008-05-07 14:05:00,61.54,61.57,61.51,61.56,12300.0,41.4951,41.5154,41.4749,41.5086,12300.0
2008-05-07 14:10:00,61.56,61.61,61.48,61.6,20800.0,41.5086,41.5423,41.4547,41.5356,20800.0
2008-05-07 14:15:00,61.59,61.59,61.46,61.51,17700.0,41.5289,41.5289,41.4412,41.4749,17700.0
2008-05-07 14:20:00,61.5,61.56,61.37,61.38,34500.0,41.4682,41.5086,41.3805,41.3873,34500.0
2008-05-07 14:25:00,61.39,61.42,61.15,61.2,44400.0,41.394,41.4142,41.2322,41.2659,44400.0
2008-05-07 14:30:00,61.2,61.2,61.01,61.06,43900.0,41.2659,41.2659,41.1378,41.1715,43900.0
2008-05-07 14:35:00,61.08,61.12,61.0,61.02,43100.0,41.185,41.2119,41.131,41.1445,43100.0
2008-05-07 14:40:00,61.02,61.1,61.0,61.04,19000.0,41.1445,41.1985,41.131,41.158,19000.0
2008-05-07 14:45:00,61.05,61.09,60.87,60.92,50100.0,41.1647,41.1917,41.0434,41.0771,50100.0
2008-05-07 14:50:00,60.91,61.14,60.91,61.01,32400.0,41.0703,41.2254,41.0703,41.1378,32400.0
2008-05-07 14:55:00,61.02,61.21,60.97,61.09,33000.0,41.1445,41.2726,41.1108,41.1917,33000.0
2008-05-07 15:00:00,61.08,61.16,60.99,61.12,38800.0,41.185,41.2389,41.1243,41.2119,38800.0
2008-05-07 15:05:00,61.1,61.13,60.94,61.1,55500.0,41.1985,41.2187,41.0906,41.1985,55500.0
2008-05-07 15:10:00,61.1,61.15,60.99,61.12,53200.0,41.1985,41.2322,41.1243,41.2119,53200.0
2008-05-07 15:15:00,61.11,61.33,61.11,61.24,65700.0,41.2052,41.3535,41.2052,41.2929,65700.0
2008-05-07 15:20:00,61.26,61.3,61.13,61.14,42900.0,41.3063,41.3333,41.2187,41.2254,42900.0
2008-05-07 15:25:00,61.14,61.22,61.06,61.2,144100.0,41.2254,41.2794,41.1715,41.2659,144100.0
2008-05-07 15:30:00,61.19,61.32,61.12,61.27,115500.0,41.2591,41.3468,41.2119,41.3131,115500.0
2008-05-07 15:35:00,61.27,61.35,61.24,61.34,108200.0,41.3131,41.367,41.2929,41.3603,108200.0
2008-05-07 15:40:00,61.33,61.49,61.26,61.47,124500.0,41.3535,41.4614,41.3063,41.4479,124500.0
2008-05-07 15:45:00,61.47,61.54,61.41,61.44,133600.0,41.4479,41.4951,41.4075,41.4277,133600.0
2008-05-07 15:50:00,61.44,61.46,61.33,61.37,225500.0,41.4277,41.4412,41.3535,41.3805,225500.0
2008-05-07 15:55:00,61.37,61.4,61.19,61.4,430100.0,41.3805,41.4007,41.2591,41.4007,430100.0
2008-05-08 09:30:00,61.42,61.7,61.35,61.35,43300.0,41.4142,41.603,41.367,41.367,43300.0
2008-05-08 09:35:00,61.37,61.99,61.31,61.95,18400.0,41.3805,41.7986,41.3401,41.7716,18400.0
2008-05-08 09:40:00,61.94,62.06,61.74,61.85,29600.0,41.7648,41.8458,41.63,41.7042,29600.0
2008-05-08 09:45:00,61.85,62.12,61.73,62.12,28400.0,41.7042,41.8862,41.6232,41.8862,28400.0
2008-05-08 09:50:00,62.13,62.2,62.0,62.12,47200.0,41.893,41.9402,41.8053,41.8862,47200.0
2008-05-08 09:55:00,62.13,62.22,61.81,61.9,55400.0,41.893,41.9536,41.6772,41.7379,55400.0
2008-05-08 10:00:00,61.92,62.11,61.87,61.87,32800.0,41.7514,41.8795,41.7176,41.7176,32800.0
2008-05-08 10:05:00,61.87,61.88,61.71,61.79,30900.0,41.7176,41.7244,41.6098,41.6637,30900.0
2008-05-08 10:10:00,61.79,61.81,61.61,61.65,21900.0,41.6637,41.6772,41.5423,41.5693,21900.0
2008-05-08 10:15:00,61.63,61.82,61.62,61.71,24500.0,41.5558,41.6839,41.5491,41.6098,24500.0
2008-05-08 10:20:00,61.68,61.71,61.62,61.66,15900.0,41.5895,41.6098,41.5491,41.576,15900.0
2008-05-08 10:25:00,61.68,61.8,61.68,61.78,26800.0,41.5895,41.6704,41.5895,41.657,26800.0
2008-05-08 10:30:00,61.77,61.81,61.69,61.74,25400.0,41.6502,41.6772,41.5963,41.63,25400.0
2008-05-08 10:35:00,61.69,61.7,61.4,61.48,20100.0,41.5963,41.603,41.4007,41.4547,20100.0
2008-05-08 10:40:00,61.48,61.61,61.4,61.53,40700.0,41.4547,41.5423,41.4007,41.4884,40700.0
2008-05-08 10:45:00,61.53,61.54,61.45,61.52,35200.0,41.4884,41.4951,41.4345,41.4817,35200.0
2008-05-08 10:50:00,61.52,61.71,61.43,61.43,27700.0,41.4817,41.6098,41.421,41.421,27700.0
2008-05-08 10:55:00,61.44,61.68,61.43,61.66,18900.0,41.4277,41.5895,41.421,41.576,18900.0
2008-05-08 11:00:00,61.66,61.8,61.55,61.58,51300.0,41.576,41.6704,41.5019,41.5221,51300.0
2008-05-08 11:05:00,61.57,61.81,61.57,61.81,23600.0,41.5154,41.6772,41.5154,41.6772,23600.0
2008-05-08 11:10:00,61.81,61.93,61.76,61.92,34100.0,41.6772,41.7581,41.6435,41.7514,34100.0
2008-05-08 11:15:00,61.91,61.99,61.82,61.88,31400.0,41.7446,41.7986,41.6839,41.7244,31400.0
2008-05-08 11:20:00,61.87,62.1,61.87,62.07,42500.0,41.7176,41.8727,41.7176,41.8525,42500.0
2008-05-08 11:25:00,62.03,62.08,61.96,62.04,12300.0,41.8255,41.8592,41.7783,41.8323,12300.0
2008-05-08 11:30:00,62.03,62.03,61.88,61.88,19700.0,41.8255,41.8255,41.7244,41.7244,19700.0
2008-05-08 11:35:00,61.88,61.96,61.79,61.84,25800.0,41.7244,41.7783,41.6637,41.6974,25800.0
2008-05-08 11:40:00,61.83,62.04,61.82,62.04,15100.0,41.6907,41.8323,41.6839,41.8323,15100.0
2008-05-08 11:45:00,62.02,62.06,61.99,62.03,10300.0,41.8188,41.8458,41.7986,41.8255,10300.0
2008-05-08 11:50:00,62.04,62.06,61.92,62.01,16400.0,41.8323,41.8458,41.7514,41.812,16400.0
2008-05-08 11:55:00,62.01,62.07,61.98,62.0,12500.0,41.812,41.8525,41.7918,41.8053,12500.0
2008-05-08 12:00:00,62.01,62.07,61.97,62.04,21200.0,41.812,41.8525,41.7851,41.8323,21200.0
2008-05-08 12:05:00,62.05,62.08,62.0,62.08,11500.0,41.839,41.8592,41.8053,41.8592,11500.0
2008-05-08 12:10:00,62.06,62.1,62.0,62.02,14700.0,41.8458,41.8727,41.8053,41.8188,14700.0
2008-05-08 12:15:00,62.02,62.03,61.89,61.9,19700.0,41.8188,41.8255,41.7311,41.7379,19700.0
2008-05-08 12:20:00,61.9,61.91,61.78,61.84,24200.0,41.7379,41.7446,41.657,41.6974,24200.0
2008-05-08 12:25:00,61.85,61.86,61.8,61.81,41200.0,41.7042,41.7109,41.6704,41.6772,41200.0
2008-05-08 12:30:00,61.81,61.93,61.81,61.84,19300.0,41.6772,41.7581,41.6772,41.6974,19300.0
2008-05-08 12:35:00,61.84,61.88,61.75,61.75,27100.0,41.6974,41.7244,41.6367,41.6367,27100.0
2008-05-08 12:40:00,61.75,61.76,61.65,61.66,40200.0,41.6367,41.6435,41.5693,41.576,40200.0
2008-05-08 12:45:00,61.65,61.75,61.65,61.71,34000.0,41.5693,41.6367,41.5693,41.6098,34000.0
2008-05-08 12:50:00,61.71,61.79,61.67,61.78,22100.0,41.6098,41.6637,41.5828,41.657,22100.0
2008-05-08 12:55:00,61.79,61.83,61.7,61.82,22600.0,41.6637,41.6907,41.603,41.6839,22600.0
2008-05-08 13:00:00,61.81,61.89,61.81,61.81,15800.0,41.6772,41.7311,41.6772,41.6772,15800.0
2008-05-08 13:05:00,61.82,61.86,61.75,61.8,11100.0,41.6839,41.7109,41.6367,41.6704,11100.0
2008-05-08 13:10:00,61.8,61.81,61.67,61.7,23800.0,41.6704,41.6772,41.5828,41.603,23800.0
2008-05-08 13:15:00,61.71,61.85,61.71,61.85,21500.0,41.6098,41.7042,41.6098,41.7042,21500.0
2008-05-08 13:20:00,61.84,62.21,61.84,62.12,36500.0,41.6974,41.9469,41.6974,41.8862,36500.0
2008-05-08 13:25:00,62.11,62.31,62.09,62.25,41200.0,41.8795,42.0143,41.866,41.9739,41200.0
2008-05-08 13:30:00,62.23,62.31,62.1,62.1,23800.0,41.9604,42.0143,41.8727,41.8727,23800.0
2008-05-08 13:35:00,62.1,62.14,62.0,62.05,24600.0,41.8727,41.8997,41.8053,41.839,24600.0
2008-05-08 13:40:00,62.05,62.11,62.02,62.07,21600.0,41.839,41.8795,41.8188,41.8525,21600.0
2008-05-08 13:45:00,62.07,62.15,62.03,62.14,11500.0,41.8525,41.9064,41.8255,41.8997,11500.0
2008-05-08 13:50:00,62.16,62.39,62.16,62.28,24400.0,41.9132,42.0683,41.9132,41.9941,24400.0
2008-05-08 13:55:00,62.3,62.3,62.16,62.16,29300.0,42.0076,42.0076,41.9132,41.9132,29300.0
2008-05-08 14:00:00,62.16,62.24,62.11,62.11,17700.0,41.9132,41.9671,41.8795,41.8795,17700.0
2008-05-08 14:05:00,62.11,62.13,62.02,62.08,29000.0,41.8795,41.893,41.8188,41.8592,29000.0
2008-05-08 14:10:00,62.08,62.18,62.05,62.07,35400.0,41.8592,41.9267,41.839,41.8525,35400.0
2008-05-08 14:15:00,62.09,62.16,62.01,62.04,30400.0,41.866,41.9132,41.812,41.8323,30400.0
2008-05-08 14:20:00,62.03,62.11,61.99,62.08,15000.0,41.8255,41.8795,41.7986,41.8592,15000.0
2008-05-08 14:25:00,62.09,62.12,61.98,62.02,12300.0,41.866,41.8862,41.7918,41.8188,12300.0
2008-05-08 14:30:00,62.03,62.16,62.0,62.12,47800.0,41.8255,41.9132,41.8053,41.8862,47800.0
2008-05-08 14:35:00,62.11,62.21,62.11,62.12,31100.0,41.8795,41.9469,41.8795,41.8862,31100.0
2008-05-08 14:40:00,62.13,62.15,62.0,62.02,29600.0,41.893,41.9064,41.8053,41.8188,29600.0
2008-05-08 14:45:00,62.01,62.1,61.99,62.05,41900.0,41.812,41.8727,41.7986,41.839,41900.0
2008-05-08 14:50:00,62.05,62.07,61.95,62.04,41200.0,41.839,41.8525,41.7716,41.8323,41200.0
2008-05-08 14:55:00,62.04,62.06,61.94,62.02,22900.0,41.8323,41.8458,41.7648,41.8188,22900.0
2008-05-08 15:00:00,61.99,62.13,61.98,62.02,45100.0,41.7986,41.893,41.7918,41.8188,45100.0
2008-05-08 15:05:00,62.02,62.07,61.95,62.05,35400.0,41.8188,41.8525,41.7716,41.839,35400.0
2008-05-08 15:10:00,62.05,62.06,61.91,61.98,36300.0,41.839,41.8458,41.7446,41.7918,36300.0
2008-05-08 15:15:00,61.96,62.02,61.86,61.89,43500.0,41.7783,41.8188,41.7109,41.7311,43500.0
2008-05-08 15:20:00,61.88,62.02,61.87,62.0,76200.0,41.7244,41.8188,41.7176,41.8053,76200.0
2008-05-08 15:25:00,61.99,62.11,61.93,62.01,47200.0,41.7986,41.8795,41.7581,41.812,47200.0
2008-05-08 15:30:00,62.01,62.27,62.0,62.25,71200.0,41.812,41.9874,41.8053,41.9739,71200.0
2008-05-08 15:35:00,62.25,62.28,62.2,62.24,87800.0,41.9739,41.9941,41.9402,41.9671,87800.0
2008-05-08 15:40:00,62.24,62.27,62.1,62.23,89400.0,41.9671,41.9874,41.8727,41.9604,89400.0
2008-05-08 15:45:00,62.24,62.31,62.21,62.23,49300.0,41.9671,42.0143,41.9469,41.9604,49300.0
2008-05-08 15:50:00,62.24,62.24,62.19,62.19,73100.0,41.9671,41.9671,41.9334,41.9334,73100.0
2008-05-08 15:55:00,62.2,62.25,62.18,62.25,97500.0,41.9402,41.9739,41.9267,41.9739,97500.0
2008-05-09 09:30:00,61.83,61.83,61.29,61.51,36400.0,41.6907,41.6907,41.3266,41.4749,36400.0
2008-05-09 09:35:00,61.5,61.98,61.47,61.98,26400.0,41.4682,41.7918,41.4479,41.7918,26400.0
2008-05-09 09:40:00,61.99,61.99,61.62,61.63,15100.0,41.7986,41.7986,41.5491,41.5558,15100.0
2008-05-09 09:45:00,61.67,61.98,61.67,61.75,31600.0,41.5828,41.7918,41.5828,41.6367,31600.0
2008-05-09 09:50:00,61.77,61.84,61.64,61.68,19700.0,41.6502,41.6974,41.5626,41.5895,19700.0
2008-05-09 09:55:00,61.67,61.81,61.57,61.57,31500.0,41.5828,41.6772,41.5154,41.5154,31500.0
2008-05-09 10:00:00,61.61,61.84,61.61,61.75,23400.0,41.5423,41.6974,41.5423,41.6367,23400.0
2008-05-09 10:05:00,61.79,61.81,61.61,61.61,36900.0,41.6637,41.6772,41.5423,41.5423,36900.0
2008-05-09 10:10:00,61.6,61.78,61.43,61.75,26300.0,41.5356,41.657,41.421,41.6367,26300.0
2008-05-09 10:15:00,61.74,61.85,61.67,61.82,20500.0,41.63,41.7042,41.5828,41.6839,20500.0
2008-05-09 10:20:00,61.87,61.89,61.68,61.75,21100.0,41.7176,41.7311,41.5895,41.6367,21100.0
2008-05-09 10:25:00,61.76,61.78,61.69,61.7,22800.0,41.6435,41.657,41.5963,41.603,22800.0
2008-05-09 10:30:00,61.7,61.75,61.64,61.69,28500.0,41.603,41.6367,41.5626,41.5963,28500.0
2008-05-09 10:35:00,61.69,61.73,61.49,61.63,37900.0,41.5963,41.6232,41.4614,41.5558,37900.0
2008-05-09 10:40:00,61.63,61.77,61.56,61.72,25100.0,41.5558,41.6502,41.5086,41.6165,25100.0
2008-05-09 10:45:00,61.69,61.86,61.69,61.75,21500.0,41.5963,41.7109,41.5963,41.6367,21500.0
2008-05-09 10:50:00,61.75,61.78,61.59,61.67,43100.0,41.6367,41.657,41.5289,41.5828,43100.0
2008-05-09 10:55:00,61.69,61.78,61.67,61.78,14500.0,41.5963,41.657,41.5828,41.657,14500.0
2008-05-09 11:00:00,61.79,61.85,61.78,61.81,11600.0,41.6637,41.7042,41.657,41.6772,11600.0
2008-05-09 11:05:00,61.81,61.95,61.8,61.9,18700.0,41.6772,41.7716,41.6704,41.7379,18700.0
2008-05-09 11:10:00,61.89,61.95,61.84,61.84,16600.0,41.7311,41.7716,41.6974,41.6974,16600.0
2008-05-09 11:15:00,61.87,61.95,61.85,61.94,16400.0,41.7176,41.7716,41.7042,41.7648,16400.0
2008-05-09 11:20:00,61.93,61.93,61.74,61.75,16700.0,41.7581,41.7581,41.63,41.6367,16700.0
2008-05-09 11:25:00,61.77,61.98,61.77,61.87,12000.0,41.6502,41.7918,41.6502,41.7176,12000.0
2008-05-09 11:30:00,61.9,62.02,61.75,61.97,37000.0,41.7379,41.8188,41.6367,41.7851,37000.0
2008-05-09 11:35:00,61.95,62.02,61.82,61.93,39600.0,41.7716,41.8188,41.6839,41.7581,39600.0
2008-05-09 11:40:00,61.93,62.02,61.91,61.94,13500.0,41.7581,41.8188,41.7446,41.7648,13500.0
2008-05-09 11:45:00,61.96,62.01,61.93,62.0,9800.0,41.7783,41.812,41.7581,41.8053,9800.0
2008-05-09 11:50:00,62.0,62.0,61.9,61.98,12200.0,41.8053,41.8053,41.7379,41.7918,12200.0
2008-05-09 11:55:00,61.96,62.05,61.95,62.0,7900.0,41.7783,41.839,41.7716,41.8053,7900.0
2008-05-09 12:00:00,62.02,62.03,61.88,61.88,9700.0,41.8188,41.8255,41.7244,41.7244,9700.0
2008-05-09 12:05:00,61.86,61.93,61.83,61.86,13000.0,41.7109,41.7581,41.6907,41.7109,13000.0
2008-05-09 12:10:00,61.85,61.9,61.79,61.87,13500.0,41.7042,41.7379,41.6637,41.7176,13500.0
2008-05-09 12:15:00,61.88,61.88,61.8,61.81,10900.0,41.7244,41.7244,41.6704,41.6772,10900.0
2008-05-09 12:20:00,61.82,61.84,61.72,61.72,20400.0,41.6839,41.6974,41.6165,41.6165,20400.0
2008-05-09 12:25:00,61.74,61.76,61.66,61.71,39100.0,41.63,41.6435,41.576,41.6098,39100.0
2008-05-09 12:30:00,61.72,61.78,61.62,61.65,16100.0,41.6165,41.657,41.5491,41.5693,16100.0
2008-05-09 12:35:00,61.67,61.77,61.65,61.73,19100.0,41.5828,41.6502,41.5693,41.6232,19100.0
2008-05-09 12:40:00,61.7,61.75,61.65,61.7,17200.0,41.603,41.6367,41.5693,41.603,17200.0
2008-05-09 12:45:00,61.71,61.78,61.71,61.75,12100.0,41.6098,41.657,41.6098,41.6367,12100.0
2008-05-09 12:50:00,61.76,61.78,61.69,61.77,14500.0,41.6435,41.657,41.5963,41.6502,14500.0
2008-05-09 12:55:00,61.77,61.8,61.75,61.8,7800.0,41.6502,41.6704,41.6367,41.6704,7800.0
2008-05-09 13:00:00,61.8,61.88,61.75,61.81,17500.0,41.6704,41.7244,41.6367,41.6772,17500.0
2008-05-09 13:05:00,61.81,61.83,61.66,61.71,19300.0,41.6772,41.6907,41.576,41.6098,19300.0
2008-05-09 13:10:00,61.69,61.73,61.64,61.72,12200.0,41.5963,41.6232,41.5626,41.6165,12200.0
2008-05-09 13:15:00,61.7,61.74,61.62,61.72,16400.0,41.603,41.63,41.5491,41.6165,16400.0
2008-05-09 13:20:00,61.72,61.77,61.71,61.76,7100.0,41.6165,41.6502,41.6098,41.6435,7100.0
2008-05-09 13:25:00,61.77,61.81,61.76,61.79,5800.0,41.6502,41.6772,41.6435,41.6637,5800.0
2008-05-09 13:30:00,61.77,61.77,61.6,61.72,16300.0,41.6502,41.6502,41.5356,41.6165,16300.0
2008-05-09 13:35:00,61.71,61.75,61.68,61.74,13900.0,41.6098,41.6367,41.5895,41.63,13900.0
2008-05-09 13:40:00,61.74,61.8,61.73,61.76,7000.0,41.63,41.6704,41.6232,41.6435,7000.0
2008-05-09 13:45:00,61.77,61.89,61.76,61.86,20100.0,41.6502,41.7311,41.6435,41.7109,20100.0
2008-05-09 13:50:00,61.85,61.92,61.83,61.83,15800.0,41.7042,41.7514,41.6907,41.6907,15800.0
2008-05-09 13:55:00,61.83,61.95,61.83,61.89,9600.0,41.6907,41.7716,41.6907,41.7311,9600.0
2008-05-09 14:00:00,61.9,61.93,61.84,61.91,15000.0,41.7379,41.7581,41.6974,41.7446,15000.0
2008-05-09 14:05:00,61.91,61.91,61.84,61.87,11200.0,41.7446,41.7446,41.6974,41.7176,11200.0
2008-05-09 14:10:00,61.87,61.93,61.85,61.87,16500.0,41.7176,41.7581,41.7042,41.7176,16500.0
2008-05-09 14:15:00,61.88,62.01,61.87,61.89,21600.0,41.7244,41.812,41.7176,41.7311,21600.0
2008-05-09 14:20:00,61.88,61.95,61.78,61.81,23000.0,41.7244,41.7716,41.657,41.6772,23000.0
2008-05-09 14:25:00,61.79,61.92,61.79,61.83,19900.0,41.6637,41.7514,41.6637,41.6907,19900.0
2008-05-09 14:30:00,61.84,61.9,61.82,61.86,19000.0,41.6974,41.7379,41.6839,41.7109,19000.0
2008-05-09 14:35:00,61.85,61.99,61.81,61.96,20000.0,41.7042,41.7986,41.6772,41.7783,20000.0
2008-05-09 14:40:00,61.94,61.97,61.85,61.94,14300.0,41.7648,41.7851,41.7042,41.7648,14300.0
2008-05-09 14:45:00,61.93,61.99,61.83,61.84,21500.0,41.7581,41.7986,41.6907,41.6974,21500.0
2008-05-09 14:50:00,61.85,61.9,61.83,61.84,9000.0,41.7042,41.7379,41.6907,41.6974,9000.0
2008-05-09 14:55:00,61.81,61.94,61.8,61.92,13200.0,41.6772,41.7648,41.6704,41.7514,13200.0
2008-05-09 15:00:00,61.92,62.0,61.92,61.95,29200.0,41.7514,41.8053,41.7514,41.7716,29200.0
2008-05-09 15:05:00,61.97,61.97,61.9,61.9,11500.0,41.7851,41.7851,41.7379,41.7379,11500.0
2008-05-09 15:10:00,61.91,61.91,61.85,61.88,16700.0,41.7446,41.7446,41.7042,41.7244,16700.0
2008-05-09 15:15:00,61.87,61.89,61.8,61.81,23100.0,41.7176,41.7311,41.6704,41.6772,23100.0
2008-05-09 15:20:00,61.81,61.95,61.81,61.89,38900.0,41.6772,41.7716,41.6772,41.7311,38900.0
2008-05-09 15:25:00,61.89,62.14,61.89,62.02,44500.0,41.7311,41.8997,41.7311,41.8188,44500.0
2008-05-09 15:30:00,62.01,62.14,62.01,62.11,39900.0,41.812,41.8997,41.812,41.8795,39900.0
2008-05-09 15:35:00,62.11,62.12,62.02,62.07,24200.0,41.8795,41.8862,41.8188,41.8525,24200.0
2008-05-09 15:40:00,62.08,62.15,62.03,62.06,33800.0,41.8592,41.9064,41.8255,41.8458,33800.0
2008-05-09 15:45:00,62.04,62.04,61.86,61.92,36600.0,41.8323,41.8323,41.7109,41.7514,36600.0
2008-05-09 15:50:00,61.91,61.95,61.87,61.92,40500.0,41.7446,41.7716,41.7176,41.7514,40500.0
2008-05-09 15:55:00,61.91,61.95,61.88,61.91,56700.0,41.7446,41.7716,41.7244,41.7446,56700.0
2008-05-12 09:30:00,62.18,62.19,61.86,61.95,36600.0,41.9267,41.9334,41.7109,41.7716,36600.0
2008-05-12 09:35:00,62.0,62.08,61.88,61.92,21400.0,41.8053,41.8592,41.7244,41.7514,21400.0
2008-05-12 09:40:00,61.91,62.02,61.71,61.95,19800.0,41.7446,41.8188,41.6098,41.7716,19800.0
2008-05-12 09:45:00,61.97,62.22,61.92,62.13,18500.0,41.7851,41.9536,41.7514,41.893,18500.0
2008-05-12 09:50:00,62.1,62.1,61.89,61.95,22300.0,41.8727,41.8727,41.7311,41.7716,22300.0
2008-05-12 09:55:00,61.92,61.95,61.8,61.93,28100.0,41.7514,41.7716,41.6704,41.7581,28100.0
2008-05-12 10:00:00,61.92,61.96,61.76,61.86,25300.0,41.7514,41.7783,41.6435,41.7109,25300.0
2008-05-12 10:05:00,61.88,61.88,61.61,61.62,32500.0,41.7244,41.7244,41.5423,41.5491,32500.0
2008-05-12 10:10:00,61.61,61.67,61.5,61.57,38300.0,41.5423,41.5828,41.4682,41.5154,38300.0
2008-05-12 10:15:00,61.58,61.58,61.3,61.3,50000.0,41.5221,41.5221,41.3333,41.3333,50000.0
2008-05-12 10:20:00,61.31,61.53,61.3,61.53,45600.0,41.3401,41.4884,41.3333,41.4884,45600.0
2008-05-12 10:25:00,61.53,61.55,61.42,61.46,28600.0,41.4884,41.5019,41.4142,41.4412,28600.0
2008-05-12 10:30:00,61.44,61.5,61.42,61.44,51600.0,41.4277,41.4682,41.4142,41.4277,51600.0
2008-05-12 10:35:00,61.42,61.49,61.38,61.41,46900.0,41.4142,41.4614,41.3873,41.4075,46900.0
2008-05-12 10:40:00,61.41,61.66,61.39,61.66,49800.0,41.4075,41.576,41.394,41.576,49800.0
2008-05-12 10:45:00,61.66,62.07,61.66,61.9,51600.0,41.576,41.8525,41.576,41.7379,51600.0
2008-05-12 10:50:00,61.9,62.01,61.85,61.97,17000.0,41.7379,41.812,41.7042,41.7851,17000.0
2008-05-12 10:55:00,61.98,62.02,61.76,61.83,23300.0,41.7918,41.8188,41.6435,41.6907,23300.0
2008-05-12 11:00:00,61.83,62.06,61.79,62.06,26100.0,41.6907,41.8458,41.6637,41.8458,26100.0
2008-05-12 11:05:00,62.06,62.09,61.83,61.83,16600.0,41.8458,41.866,41.6907,41.6907,16600.0
2008-05-12 11:10:00,61.82,62.06,61.81,61.99,13100.0,41.6839,41.8458,41.6772,41.7986,13100.0
2008-05-12 11:15:00,61.97,62.02,61.85,61.85,17200.0,41.7851,41.8188,41.7042,41.7042,17200.0
2008-05-12 11:20:00,61.84,62.02,61.82,62.0,22900.0,41.6974,41.8188,41.6839,41.8053,22900.0
2008-05-12 11:25:00,62.01,62.02,61.84,61.88,28600.0,41.812,41.8188,41.6974,41.7244,28600.0
2008-05-12 11:30:00,61.87,61.97,61.86,61.96,20300.0,41.7176,41.7851,41.7109,41.7783,20300.0
2008-05-12 11:35:00,61.95,62.07,61.91,62.07,30200.0,41.7716,41.8525,41.7446,41.8525,30200.0
2008-05-12 11:40:00,62.08,62.21,62.05,62.05,20900.0,41.8592,41.9469,41.839,41.839,20900.0
2008-05-12 11:45:00,62.05,62.2,62.05,62.2,16400.0,41.839,41.9402,41.839,41.9402,16400.0
2008-05-12 11:50:00,62.21,62.3,62.18,62.29,17400.0,41.9469,42.0076,41.9267,42.0008,17400.0
2008-05-12 11:55:00,62.29,62.38,62.28,62.3,22100.0,42.0008,42.0615,41.9941,42.0076,22100.0
2008-05-12 12:00:00,62.32,62.36,62.31,62.32,13500.0,42.0211,42.048,42.0143,42.0211,13500.0
2008-05-12 12:05:00,62.29,62.31,62.23,62.25,13900.0,42.0008,42.0143,41.9604,41.9739,13900.0
2008-05-12 12:10:00,62.25,62.31,62.2,62.22,22900.0,41.9739,42.0143,41.9402,41.9536,22900.0
2008-05-12 12:15:00,62.22,62.23,62.16,62.17,8300.0,41.9536,41.9604,41.9132,41.9199,8300.0
2008-05-12 12:20:00,62.2,62.25,62.2,62.24,14000.0,41.9402,41.9739,41.9402,41.9671,14000.0
2008-05-12 12:25:00,62.24,62.25,62.18,62.24,15600.0,41.9671,41.9739,41.9267,41.9671,15600.0
2008-05-12 12:30:00,62.23,62.27,62.2,62.23,16800.0,41.9604,41.9874,41.9402,41.9604,16800.0
2008-05-12 12:35:00,62.24,62.26,62.18,62.21,15300.0,41.9671,41.9806,41.9267,41.9469,15300.0
2008-05-12 12:40:00,62.21,62.26,62.21,62.24,18400.0,41.9469,41.9806,41.9469,41.9671,18400.0
2008-05-12 12:45:00,62.24,62.36,62.23,62.33,25100.0,41.9671,42.048,41.9604,42.0278,25100.0
2008-05-12 12:50:00,62.31,62.43,62.31,62.43,14400.0,42.0143,42.0952,42.0143,42.0952,14400.0
2008-05-12 12:55:00,62.44,62.45,62.39,62.41,14900.0,42.102,42.1087,42.0683,42.0818,14900.0
2008-05-12 13:00:00,62.41,62.42,62.38,62.42,14800.0,42.0818,42.0885,42.0615,42.0885,14800.0
2008-05-12 13:05:00,62.42,62.42,62.32,62.32,36700.0,42.0885,42.0885,42.0211,42.0211,36700.0
2008-05-12 13:10:00,62.32,62.38,62.29,62.38,19600.0,42.0211,42.0615,42.0008,42.0615,19600.0
2008-05-12 13:15:00,62.38,62.45,62.35,62.45,36200.0,42.0615,42.1087,42.0413,42.1087,36200.0
2008-05-12 13:20:00,62.43,62.5,62.43,62.48,22400.0,42.0952,42.1424,42.0952,42.129,22400.0
2008-05-12 13:25:00,62.49,62.57,62.44,62.46,21800.0,42.1357,42.1896,42.102,42.1155,21800.0
2008-05-12 13:30:00,62.46,62.48,62.39,62.48,15700.0,42.1155,42.129,42.0683,42.129,15700.0
2008-05-12 13:35:00,62.46,62.48,62.39,62.48,16800.0,42.1155,42.129,42.0683,42.129,16800.0
2008-05-12 13:40:00,62.48,62.54,62.44,62.47,41300.0,42.129,42.1694,42.102,42.1222,41300.0
2008-05-12 13:45:00,62.49,62.58,62.49,62.52,19900.0,42.1357,42.1964,42.1357,42.1559,19900.0
2008-05-12 13:50:00,62.55,62.6,62.52,62.59,16100.0,42.1762,42.2099,42.1559,42.2031,16100.0
2008-05-12 13:55:00,62.6,62.64,62.54,62.64,32700.0,42.2099,42.2368,42.1694,42.2368,32700.0
2008-05-12 14:00:00,62.64,62.78,62.61,62.78,54200.0,42.2368,42.3312,42.2166,42.3312,54200.0
2008-05-12 14:05:00,62.77,62.78,62.68,62.77,36900.0,42.3245,42.3312,42.2638,42.3245,36900.0
2008-05-12 14:10:00,62.78,62.82,62.73,62.81,33800.0,42.3312,42.3582,42.2975,42.3515,33800.0
2008-05-12 14:15:00,62.8,62.9,62.78,62.86,54600.0,42.3447,42.4122,42.3312,42.3852,54600.0
2008-05-12 14:20:00,62.86,62.87,62.74,62.86,46600.0,42.3852,42.3919,42.3043,42.3852,46600.0
2008-05-12 14:25:00,62.87,62.98,62.82,62.94,51900.0,42.3919,42.4661,42.3582,42.4391,51900.0
2008-05-12 14:30:00,62.94,63.0,62.93,62.99,34600.0,42.4391,42.4796,42.4324,42.4728,34600.0
2008-05-12 14:35:00,62.99,63.1,62.98,63.06,57800.0,42.4728,42.547,42.4661,42.52,57800.0
2008-05-12 14:40:00,63.05,63.19,63.05,63.18,50100.0,42.5133,42.6077,42.5133,42.601,50100.0
2008-05-12 14:45:00,63.18,63.23,63.08,63.23,53900.0,42.601,42.6347,42.5335,42.6347,53900.0
2008-05-12 14:50:00,63.22,63.29,63.22,63.28,50000.0,42.6279,42.6751,42.6279,42.6684,50000.0
2008-05-12 14:55:00,63.27,63.29,63.21,63.21,55500.0,42.6616,42.6751,42.6212,42.6212,55500.0
2008-05-12 15:00:00,63.22,63.28,63.17,63.26,79700.0,42.6279,42.6684,42.5942,42.6549,79700.0
2008-05-12 15:05:00,63.26,63.35,63.19,63.35,65800.0,42.6549,42.7156,42.6077,42.7156,65800.0
2008-05-12 15:10:00,63.34,63.38,63.32,63.35,54700.0,42.7088,42.7358,42.6954,42.7156,54700.0
2008-05-12 15:15:00,63.36,63.41,63.31,63.41,46400.0,42.7223,42.756,42.6886,42.756,46400.0
2008-05-12 15:20:00,63.4,63.47,63.34,63.44,66200.0,42.7493,42.7965,42.7088,42.7763,66200.0
2008-05-12 15:25:00,63.45,63.48,63.36,63.43,65300.0,42.783,42.8032,42.7223,42.7695,65300.0
2008-05-12 15:30:00,63.43,63.44,63.33,63.44,56200.0,42.7695,42.7763,42.7021,42.7763,56200.0
2008-05-12 15:35:00,63.44,63.49,63.39,63.43,85700.0,42.7763,42.81,42.7426,42.7695,85700.0
2008-05-12 15:40:00,63.43,63.44,63.36,63.39,87800.0,42.7695,42.7763,42.7223,42.7426,87800.0
2008-05-12 15:45:00,63.39,63.49,63.37,63.48,82000.0,42.7426,42.81,42.7291,42.8032,82000.0
2008-05-12 15:50:00,63.49,63.51,63.33,63.38,137300.0,42.81,42.8235,42.7021,42.7358,137300.0
2008-05-12 15:55:00,63.38,63.44,63.36,63.39,141000.0,42.7358,42.7763,42.7223,42.7426,141000.0
2008-05-13 09:30:00,63.42,63.61,63.05,63.43,64800.0,42.7628,42.8909,42.5133,42.7695,64800.0
2008-05-13 09:35:00,63.4,63.59,63.35,63.5,120500.0,42.7493,42.8774,42.7156,42.8167,120500.0
2008-05-13 09:40:00,63.55,63.86,63.43,63.83,68000.0,42.8504,43.0595,42.7695,43.0392,68000.0
2008-05-13 09:45:00,63.81,63.81,63.51,63.56,24400.0,43.0257,43.0257,42.8235,42.8572,24400.0
2008-05-13 09:50:00,63.55,63.66,63.47,63.55,60900.0,42.8504,42.9246,42.7965,42.8504,60900.0
2008-05-13 09:55:00,63.54,63.68,63.5,63.56,56200.0,42.8437,42.9381,42.8167,42.8572,56200.0
2008-05-13 10:00:00,63.55,63.65,63.54,63.63,62900.0,42.8504,42.9179,42.8437,42.9044,62900.0
2008-05-13 10:05:00,63.61,63.62,63.36,63.45,63400.0,42.8909,42.8976,42.7223,42.783,63400.0
2008-05-13 10:10:00,63.47,63.49,63.32,63.39,23900.0,42.7965,42.81,42.6954,42.7426,23900.0
2008-05-13 10:15:00,63.46,63.51,63.28,63.37,17700.0,42.7898,42.8235,42.6684,42.7291,17700.0
2008-05-13 10:20:00,63.39,63.5,63.33,63.49,26900.0,42.7426,42.8167,42.7021,42.81,26900.0
2008-05-13 10:25:00,63.49,63.6,63.49,63.52,47400.0,42.81,42.8842,42.81,42.8302,47400.0
2008-05-13 10:30:00,63.52,63.55,63.49,63.51,21300.0,42.8302,42.8504,42.81,42.8235,21300.0
2008-05-13 10:35:00,63.52,63.74,63.52,63.74,28500.0,42.8302,42.9786,42.8302,42.9786,28500.0
2008-05-13 10:40:00,63.75,63.79,63.55,63.6,13300.0,42.9853,43.0123,42.8504,42.8842,13300.0
2008-05-13 10:45:00,63.6,63.6,63.47,63.48,13700.0,42.8842,42.8842,42.7965,42.8032,13700.0
2008-05-13 10:50:00,63.51,63.53,63.33,63.35,55200.0,42.8235,42.837,42.7021,42.7156,55200.0
2008-05-13 10:55:00,63.32,63.44,63.3,63.4,18000.0,42.6954,42.7763,42.6819,42.7493,18000.0
2008-05-13 11:00:00,63.41,63.52,63.25,63.51,64300.0,42.756,42.8302,42.6482,42.8235,64300.0
2008-05-13 11:05:00,63.5,63.57,63.31,63.56,40800.0,42.8167,42.8639,42.6886,42.8572,40800.0
2008-05-13 11:10:00,63.57,63.65,63.56,63.59,41500.0,42.8639,42.9179,42.8572,42.8774,41500.0
2008-05-13 11:15:00,63.6,63.68,63.49,63.52,23700.0,42.8842,42.9381,42.81,42.8302,23700.0
2008-05-13 11:20:00,63.52,63.52,63.3,63.44,31200.0,42.8302,42.8302,42.6819,42.7763,31200.0
2008-05-13 11:25:00,63.45,63.49,63.45,63.47,15900.0,42.783,42.81,42.783,42.7965,15900.0
2008-05-13 11:30:00,63.46,63.46,63.38,63.42,21700.0,42.7898,42.7898,42.7358,42.7628,21700.0
2008-05-13 11:35:00,63.41,63.53,63.4,63.45,52500.0,42.756,42.837,42.7493,42.783,52500.0
2008-05-13 11:40:00,63.42,63.7,63.29,63.68,62500.0,42.7628,42.9516,42.6751,42.9381,62500.0
2008-05-13 11:45:00,63.68,63.69,63.45,63.45,15300.0,42.9381,42.9448,42.783,42.783,15300.0
2008-05-13 11:50:00,63.46,63.6,63.46,63.57,23800.0,42.7898,42.8842,42.7898,42.8639,23800.0
2008-05-13 11:55:00,63.56,63.68,63.55,63.66,20400.0,42.8572,42.9381,42.8504,42.9246,20400.0
2008-05-13 12:00:00,63.67,63.77,63.65,63.7,17800.0,42.9314,42.9988,42.9179,42.9516,17800.0
2008-05-13 12:05:00,63.7,63.8,63.66,63.71,24900.0,42.9516,43.019,42.9246,42.9583,24900.0
2008-05-13 12:10:00,63.71,63.83,63.68,63.82,27500.0,42.9583,43.0392,42.9381,43.0325,27500.0
2008-05-13 12:15:00,63.82,63.93,63.79,63.92,64800.0,43.0325,43.1067,43.0123,43.0999,64800.0
2008-05-13 12:20:00,63.92,63.94,63.87,63.93,28400.0,43.0999,43.1134,43.0662,43.1067,28400.0
2008-05-13 12:25:00,63.94,63.97,63.92,63.93,16700.0,43.1134,43.1336,43.0999,43.1067,16700.0
2008-05-13 12:30:00,63.93,64.06,63.93,64.06,44300.0,43.1067,43.1943,43.1067,43.1943,44300.0
2008-05-13 12:35:00,64.05,64.09,64.04,64.07,43600.0,43.1876,43.2145,43.1808,43.2011,43600.0
2008-05-13 12:40:00,64.08,64.19,64.04,64.13,51400.0,43.2078,43.282,43.1808,43.2415,51400.0
2008-05-13 12:45:00,64.14,64.16,64.09,64.13,31600.0,43.2483,43.2617,43.2145,43.2415,31600.0
2008-05-13 12:50:00,64.11,64.17,64.07,64.15,36400.0,43.228,43.2685,43.2011,43.255,36400.0
2008-05-13 12:55:00,64.15,64.27,64.14,64.17,27100.0,43.255,43.3359,43.2483,43.2685,27100.0
2008-05-13 13:00:00,64.17,64.21,64.1,64.15,31200.0,43.2685,43.2955,43.2213,43.255,31200.0
2008-05-13 13:05:00,64.14,64.31,64.14,64.31,30400.0,43.2483,43.3629,43.2483,43.3629,30400.0
2008-05-13 13:10:00,64.31,64.33,64.2,64.23,44100.0,43.3629,43.3764,43.2887,43.3089,44100.0
2008-05-13 13:15:00,64.2,64.26,64.13,64.23,21500.0,43.2887,43.3292,43.2415,43.3089,21500.0
2008-05-13 13:20:00,64.21,64.31,64.17,64.2,31500.0,43.2955,43.3629,43.2685,43.2887,31500.0
2008-05-13 13:25:00,64.2,64.21,64.12,64.13,41200.0,43.2887,43.2955,43.2348,43.2415,41200.0
2008-05-13 13:30:00,64.15,64.2,64.06,64.06,47100.0,43.255,43.2887,43.1943,43.1943,47100.0
2008-05-13 13:35:00,64.07,64.1,63.98,64.05,39300.0,43.2011,43.2213,43.1404,43.1876,39300.0
2008-05-13 13:40:00,64.05,64.06,63.99,64.04,33800.0,43.1876,43.1943,43.1471,43.1808,33800.0
2008-05-13 13:45:00,64.04,64.25,64.02,64.22,64200.0,43.1808,43.3224,43.1673,43.3022,64200.0
2008-05-13 13:50:00,64.22,64.28,64.19,64.27,35500.0,43.3022,43.3427,43.282,43.3359,35500.0
2008-05-13 13:55:00,64.27,64.31,64.22,64.3,25500.0,43.3359,43.3629,43.3022,43.3561,25500.0
2008-05-13 14:00:00,64.29,64.35,64.28,64.32,46200.0,43.3494,43.3899,43.3427,43.3696,46200.0
2008-05-13 14:05:00,64.32,64.35,64.29,64.32,24000.0,43.3696,43.3899,43.3494,43.3696,24000.0
2008-05-13 14:10:00,64.32,64.39,64.27,64.39,45000.0,43.3696,43.4168,43.3359,43.4168,45000.0
2008-05-13 14:15:00,64.37,64.41,64.33,64.36,40800.0,43.4033,43.4303,43.3764,43.3966,40800.0
2008-05-13 14:20:00,64.36,64.44,64.34,64.4,44600.0,43.3966,43.4505,43.3831,43.4236,44600.0
2008-05-13 14:25:00,64.4,64.5,64.39,64.46,70100.0,43.4236,43.491,43.4168,43.464,70100.0
2008-05-13 14:30:00,64.46,64.53,64.4,64.51,44200.0,43.464,43.5112,43.4236,43.4977,44200.0
2008-05-13 14:35:00,64.52,64.53,64.4,64.52,39400.0,43.5045,43.5112,43.4236,43.5045,39400.0
2008-05-13 14:40:00,64.52,64.57,64.47,64.49,53500.0,43.5045,43.5382,43.4708,43.4843,53500.0
2008-05-13 14:45:00,64.49,64.55,64.43,64.48,57200.0,43.4843,43.5247,43.4438,43.4775,57200.0
2008-05-13 14:50:00,64.48,64.53,64.44,64.49,55700.0,43.4775,43.5112,43.4505,43.4843,55700.0
2008-05-13 14:55:00,64.49,64.58,64.48,64.56,61100.0,43.4843,43.5449,43.4775,43.5315,61100.0
2008-05-13 15:00:00,64.55,64.62,64.51,64.61,69600.0,43.5247,43.5719,43.4977,43.5652,69600.0
2008-05-13 15:05:00,64.6,64.67,64.55,64.61,66100.0,43.5584,43.6056,43.5247,43.5652,66100.0
2008-05-13 15:10:00,64.62,64.63,64.48,64.53,71000.0,43.5719,43.5787,43.4775,43.5112,71000.0
2008-05-13 15:15:00,64.53,64.65,64.5,64.55,95700.0,43.5112,43.5921,43.491,43.5247,95700.0
2008-05-13 15:20:00,64.54,64.55,64.4,64.44,67600.0,43.518,43.5247,43.4236,43.4505,67600.0
2008-05-13 15:25:00,64.45,64.5,64.34,64.39,178700.0,43.4573,43.491,43.3831,43.4168,178700.0
2008-05-13 15:30:00,64.4,64.41,64.31,64.39,74000.0,43.4236,43.4303,43.3629,43.4168,74000.0
2008-05-13 15:35:00,64.39,64.41,64.26,64.36,84800.0,43.4168,43.4303,43.3292,43.3966,84800.0
2008-05-13 15:40:00,64.35,64.37,64.24,64.34,128800.0,43.3899,43.4033,43.3157,43.3831,128800.0
2008-05-13 15:45:00,64.32,64.34,64.2,64.26,132800.0,43.3696,43.3831,43.2887,43.3292,132800.0
2008-05-13 15:50:00,64.27,64.37,64.26,64.36,119700.0,43.3359,43.4033,43.3292,43.3966,119700.0
2008-05-13 15:55:00,64.37,64.53,64.36,64.45,150400.0,43.4033,43.5112,43.3966,43.4573,150400.0
2008-05-14 09:30:00,64.66,64.75,64.43,64.56,41700.0,43.5989,43.6596,43.4438,43.5315,41700.0
2008-05-14 09:35:00,64.56,64.82,64.31,64.82,44800.0,43.5315,43.7068,43.3629,43.7068,44800.0
2008-05-14 09:40:00,64.78,64.82,64.71,64.71,32300.0,43.6798,43.7068,43.6326,43.6326,32300.0
2008-05-14 09:45:00,64.7,64.81,64.58,64.81,35100.0,43.6259,43.7,43.5449,43.7,35100.0
2008-05-14 09:50:00,64.81,64.88,64.73,64.76,41400.0,43.7,43.7472,43.6461,43.6663,41400.0
2008-05-14 09:55:00,64.78,64.84,64.74,64.75,40300.0,43.6798,43.7203,43.6528,43.6596,40300.0
2008-05-14 10:00:00,64.75,64.84,64.67,64.78,53300.0,43.6596,43.7203,43.6056,43.6798,53300.0
2008-05-14 10:05:00,64.76,64.81,64.58,64.68,36900.0,43.6663,43.7,43.5449,43.6124,36900.0
2008-05-14 10:10:00,64.68,64.72,64.64,64.71,38100.0,43.6124,43.6393,43.5854,43.6326,38100.0
2008-05-14 10:15:00,64.7,64.75,64.67,64.72,60900.0,43.6259,43.6596,43.6056,43.6393,60900.0
2008-05-14 10:20:00,64.72,64.76,64.64,64.65,41100.0,43.6393,43.6663,43.5854,43.5921,41100.0
2008-05-14 10:25:00,64.67,64.74,64.64,64.66,54100.0,43.6056,43.6528,43.5854,43.5989,54100.0
2008-05-14 10:30:00,64.66,64.75,64.51,64.69,36800.0,43.5989,43.6596,43.4977,43.6191,36800.0
2008-05-14 10:35:00,64.7,64.71,64.55,64.55,42400.0,43.6259,43.6326,43.5247,43.5247,42400.0
2008-05-14 10:40:00,64.55,64.7,64.55,64.66,27200.0,43.5247,43.6259,43.5247,43.5989,27200.0
2008-05-14 10:45:00,64.68,64.78,64.66,64.71,30800.0,43.6124,43.6798,43.5989,43.6326,30800.0
2008-05-14 10:50:00,64.71,64.77,64.69,64.77,114900.0,43.6326,43.6731,43.6191,43.6731,114900.0
2008-05-14 10:55:00,64.78,64.8,64.71,64.76,30200.0,43.6798,43.6933,43.6326,43.6663,30200.0
2008-05-14 11:00:00,64.78,64.87,64.66,64.67,49000.0,43.6798,43.7405,43.5989,43.6056,49000.0
2008-05-14 11:05:00,64.67,64.75,64.61,64.69,52300.0,43.6056,43.6596,43.5652,43.6191,52300.0
2008-05-14 11:10:00,64.68,64.68,64.48,64.6,48500.0,43.6124,43.6124,43.4775,43.5584,48500.0
2008-05-14 11:15:00,64.6,64.6,64.5,64.56,23600.0,43.5584,43.5584,43.491,43.5315,23600.0
2008-05-14 11:20:00,64.57,64.57,64.5,64.53,26100.0,43.5382,43.5382,43.491,43.5112,26100.0
2008-05-14 11:25:00,64.52,64.55,64.4,64.51,51400.0,43.5045,43.5247,43.4236,43.4977,51400.0
2008-05-14 11:30:00,64.53,64.64,64.5,64.61,28600.0,43.5112,43.5854,43.491,43.5652,28600.0
2008-05-14 11:35:00,64.6,64.6,64.47,64.48,25000.0,43.5584,43.5584,43.4708,43.4775,25000.0
2008-05-14 11:40:00,64.5,64.6,64.48,64.55,16900.0,43.491,43.5584,43.4775,43.5247,16900.0
2008-05-14 11:45:00,64.52,64.62,64.52,64.62,38600.0,43.5045,43.5719,43.5045,43.5719,38600.0
2008-05-14 11:50:00,64.63,64.63,64.49,64.59,52300.0,43.5787,43.5787,43.4843,43.5517,52300.0
2008-05-14 11:55:00,64.59,64.65,64.54,64.61,29800.0,43.5517,43.5921,43.518,43.5652,29800.0
2008-05-14 12:00:00,64.61,64.66,64.52,64.57,23000.0,43.5652,43.5989,43.5045,43.5382,23000.0
2008-05-14 12:05:00,64.59,64.59,64.42,64.48,15800.0,43.5517,43.5517,43.4371,43.4775,15800.0
2008-05-14 12:10:00,64.49,64.6,64.48,64.54,10800.0,43.4843,43.5584,43.4775,43.518,10800.0
2008-05-14 12:15:00,64.54,64.57,64.43,64.47,8700.0,43.518,43.5382,43.4438,43.4708,8700.0
2008-05-14 12:20:00,64.46,64.46,64.38,64.38,13500.0,43.464,43.464,43.4101,43.4101,13500.0
2008-05-14 12:25:00,64.38,64.46,64.35,64.36,11500.0,43.4101,43.464,43.3899,43.3966,11500.0
2008-05-14 12:30:00,64.36,64.4,64.32,64.39,13200.0,43.3966,43.4236,43.3696,43.4168,13200.0
2008-05-14 12:35:00,64.37,64.37,64.24,64.27,19500.0,43.4033,43.4033,43.3157,43.3359,19500.0
2008-05-14 12:40:00,64.25,64.3,64.2,64.22,22500.0,43.3224,43.3561,43.2887,43.3022,22500.0
2008-05-14 12:45:00,64.22,64.29,64.21,64.24,12300.0,43.3022,43.3494,43.2955,43.3157,12300.0
2008-05-14 12:50:00,64.24,64.35,64.22,64.32,14000.0,43.3157,43.3899,43.3022,43.3696,14000.0
2008-05-14 12:55:00,64.32,64.35,64.25,64.29,14900.0,43.3696,43.3899,43.3224,43.3494,14900.0
2008-05-14 13:00:00,64.29,64.31,64.12,64.19,24700.0,43.3494,43.3629,43.2348,43.282,24700.0
2008-05-14 13:05:00,64.21,64.41,64.21,64.39,42300.0,43.2955,43.4303,43.2955,43.4168,42300.0
2008-05-14 13:10:00,64.39,64.51,64.39,64.48,21000.0,43.4168,43.4977,43.4168,43.4775,21000.0
2008-05-14 13:15:00,64.48,64.48,64.32,64.42,28000.0,43.4775,43.4775,43.3696,43.4371,28000.0
2008-05-14 13:20:00,64.42,64.44,64.38,64.38,19000.0,43.4371,43.4505,43.4101,43.4101,19000.0
2008-05-14 13:25:00,64.39,64.45,64.3,64.37,19000.0,43.4168,43.4573,43.3561,43.4033,19000.0
2008-05-14 13:30:00,64.36,64.47,64.32,64.45,16800.0,43.3966,43.4708,43.3696,43.4573,16800.0
2008-05-14 13:35:00,64.45,64.46,64.37,64.44,37700.0,43.4573,43.464,43.4033,43.4505,37700.0
2008-05-14 13:40:00,64.44,64.49,64.37,64.38,27900.0,43.4505,43.4843,43.4033,43.4101,27900.0
2008-05-14 13:45:00,64.39,64.54,64.37,64.44,63400.0,43.4168,43.518,43.4033,43.4505,63400.0
2008-05-14 13:50:00,64.44,64.5,64.39,64.39,36000.0,43.4505,43.491,43.4168,43.4168,36000.0
2008-05-14 13:55:00,64.39,64.43,64.35,64.4,35000.0,43.4168,43.4438,43.3899,43.4236,35000.0
2008-05-14 14:00:00,64.4,64.47,64.39,64.39,35200.0,43.4236,43.4708,43.4168,43.4168,35200.0
2008-05-14 14:05:00,64.38,64.44,64.38,64.43,39200.0,43.4101,43.4505,43.4101,43.4438,39200.0
2008-05-14 14:10:00,64.43,64.48,64.4,64.48,30900.0,43.4438,43.4775,43.4236,43.4775,30900.0
2008-05-14 14:15:00,64.48,64.51,64.44,64.5,25200.0,43.4775,43.4977,43.4505,43.491,25200.0
2008-05-14 14:20:00,64.5,64.5,64.42,64.44,53700.0,43.491,43.491,43.4371,43.4505,53700.0
2008-05-14 14:25:00,64.42,64.5,64.39,64.44,84600.0,43.4371,43.491,43.4168,43.4505,84600.0
2008-05-14 14:30:00,64.45,64.5,64.36,64.4,64600.0,43.4573,43.491,43.3966,43.4236,64600.0
2008-05-14 14:35:00,64.41,64.43,64.31,64.35,32500.0,43.4303,43.4438,43.3629,43.3899,32500.0
2008-05-14 14:40:00,64.34,64.38,64.3,64.35,33200.0,43.3831,43.4101,43.3561,43.3899,33200.0
2008-05-14 14:45:00,64.35,64.38,64.24,64.26,49100.0,43.3899,43.4101,43.3157,43.3292,49100.0
2008-05-14 14:50:00,64.26,64.27,64.21,64.26,42000.0,43.3292,43.3359,43.2955,43.3292,42000.0
2008-05-14 14:55:00,64.27,64.27,64.22,64.27,49300.0,43.3359,43.3359,43.3022,43.3359,49300.0
2008-05-14 15:00:00,64.27,64.4,64.24,64.32,56100.0,43.3359,43.4236,43.3157,43.3696,56100.0
2008-05-14 15:05:00,64.32,64.4,64.24,64.26,71600.0,43.3696,43.4236,43.3157,43.3292,71600.0
2008-05-14 15:10:00,64.26,64.35,64.26,64.3,43700.0,43.3292,43.3899,43.3292,43.3561,43700.0
2008-05-14 15:15:00,64.29,64.35,64.27,64.29,55800.0,43.3494,43.3899,43.3359,43.3494,55800.0
2008-05-14 15:20:00,64.29,64.33,64.18,64.19,71300.0,43.3494,43.3764,43.2752,43.282,71300.0
2008-05-14 15:25:00,64.18,64.25,64.05,64.05,86300.0,43.2752,43.3224,43.1876,43.1876,86300.0
2008-05-14 15:30:00,64.06,64.09,63.98,64.0,64000.0,43.1943,43.2145,43.1404,43.1539,64000.0
2008-05-14 15:35:00,63.99,64.0,63.87,63.96,108400.0,43.1471,43.1539,43.0662,43.1269,108400.0
2008-05-14 15:40:00,63.96,64.01,63.75,63.77,124200.0,43.1269,43.1606,42.9853,42.9988,124200.0
2008-05-14 15:45:00,63.78,63.89,63.71,63.89,116000.0,43.0055,43.0797,42.9583,43.0797,116000.0
2008-05-14 15:50:00,63.9,63.91,63.71,63.73,112500.0,43.0864,43.0932,42.9583,42.9718,112500.0
2008-05-14 15:55:00,63.72,63.88,63.72,63.78,106300.0,42.9651,43.0729,42.9651,43.0055,106300.0
2008-05-15 09:30:00,63.51,63.67,63.04,63.52,81200.0,42.8235,42.9314,42.5066,42.8302,81200.0
2008-05-15 09:35:00,63.61,64.14,63.55,63.77,37600.0,42.8909,43.2483,42.8504,42.9988,37600.0
2008-05-15 09:40:00,63.77,64.02,63.73,63.85,40000.0,42.9988,43.1673,42.9718,43.0527,40000.0
2008-05-15 09:45:00,63.84,63.99,63.68,63.71,49400.0,43.046,43.1471,42.9381,42.9583,49400.0
2008-05-15 09:50:00,63.73,64.0,63.63,63.96,26300.0,42.9718,43.1539,42.9044,43.1269,26300.0
2008-05-15 09:55:00,63.96,64.08,63.79,64.05,36700.0,43.1269,43.2078,43.0123,43.1876,36700.0
2008-05-15 10:00:00,64.05,64.18,63.63,63.65,56200.0,43.1876,43.2752,42.9044,42.9179,56200.0
2008-05-15 10:05:00,63.64,63.97,63.61,63.96,35000.0,42.9111,43.1336,42.8909,43.1269,35000.0
2008-05-15 10:10:00,63.97,64.08,63.6,63.6,54600.0,43.1336,43.2078,42.8842,42.8842,54600.0
2008-05-15 10:15:00,63.63,63.81,63.61,63.77,39200.0,42.9044,43.0257,42.8909,42.9988,39200.0
2008-05-15 10:20:00,63.79,64.02,63.73,63.86,49500.0,43.0123,43.1673,42.9718,43.0595,49500.0
2008-05-15 10:25:00,63.86,63.94,63.83,63.87,16300.0,43.0595,43.1134,43.0392,43.0662,16300.0
2008-05-15 10:30:00,63.85,63.89,63.65,63.73,42000.0,43.0527,43.0797,42.9179,42.9718,42000.0
2008-05-15 10:35:00,63.74,63.89,63.72,63.77,27500.0,42.9786,43.0797,42.9651,42.9988,27500.0
2008-05-15 10:40:00,63.76,63.89,63.75,63.79,27000.0,42.992,43.0797,42.9853,43.0123,27000.0
2008-05-15 10:45:00,63.79,63.88,63.77,63.77,37400.0,43.0123,43.0729,42.9988,42.9988,37400.0
2008-05-15 10:50:00,63.77,63.83,63.75,63.8,54100.0,42.9988,43.0392,42.9853,43.019,54100.0
2008-05-15 10:55:00,63.8,63.96,63.8,63.86,28600.0,43.019,43.1269,43.019,43.0595,28600.0
2008-05-15 11:00:00,63.88,64.26,63.86,64.2,42600.0,43.0729,43.3292,43.0595,43.2887,42600.0
2008-05-15 11:05:00,64.2,64.22,64.08,64.12,34000.0,43.2887,43.3022,43.2078,43.2348,34000.0
2008-05-15 11:10:00,64.11,64.12,64.0,64.02,12800.0,43.228,43.2348,43.1539,43.1673,12800.0
2008-05-15 11:15:00,64.02,64.02,63.92,63.93,6500.0,43.1673,43.1673,43.0999,43.1067,6500.0
2008-05-15 11:20:00,63.93,63.96,63.85,63.87,28700.0,43.1067,43.1269,43.0527,43.0662,28700.0
2008-05-15 11:25:00,63.85,63.87,63.75,63.81,55800.0,43.0527,43.0662,42.9853,43.0257,55800.0
2008-05-15 11:30:00,63.83,63.92,63.78,63.8,23100.0,43.0392,43.0999,43.0055,43.019,23100.0
2008-05-15 11:35:00,63.8,63.86,63.73,63.82,35600.0,43.019,43.0595,42.9718,43.0325,35600.0
2008-05-15 11:40:00,63.8,63.81,63.71,63.71,17100.0,43.019,43.0257,42.9583,42.9583,17100.0
2008-05-15 11:45:00,63.72,63.8,63.69,63.74,22700.0,42.9651,43.019,42.9448,42.9786,22700.0
2008-05-15 11:50:00,63.74,63.75,63.65,63.7,18700.0,42.9786,42.9853,42.9179,42.9516,18700.0
2008-05-15 11:55:00,63.71,63.8,63.71,63.76,20000.0,42.9583,43.019,42.9583,42.992,20000.0
2008-05-15 12:00:00,63.75,63.8,63.73,63.8,11400.0,42.9853,43.019,42.9718,43.019,11400.0
2008-05-15 12:05:00,63.8,63.86,63.72,63.79,43300.0,43.019,43.0595,42.9651,43.0123,43300.0
2008-05-15 12:10:00,63.79,63.98,63.77,63.96,11500.0,43.0123,43.1404,42.9988,43.1269,11500.0
2008-05-15 12:15:00,63.95,64.0,63.92,63.94,10900.0,43.1201,43.1539,43.0999,43.1134,10900.0
2008-05-15 12:20:00,63.93,64.06,63.93,64.04,19000.0,43.1067,43.1943,43.1067,43.1808,19000.0
2008-05-15 12:25:00,64.03,64.14,63.9,64.13,12800.0,43.1741,43.2483,43.0864,43.2415,12800.0
2008-05-15 12:30:00,64.13,64.27,64.09,64.18,34400.0,43.2415,43.3359,43.2145,43.2752,34400.0
2008-05-15 12:35:00,64.17,64.39,64.12,64.36,15300.0,43.2685,43.4168,43.2348,43.3966,15300.0
2008-05-15 12:40:00,64.36,64.43,64.15,64.16,29800.0,43.3966,43.4438,43.255,43.2617,29800.0
2008-05-15 12:45:00,64.14,64.22,64.13,64.21,20000.0,43.2483,43.3022,43.2415,43.2955,20000.0
2008-05-15 12:50:00,64.19,64.21,64.15,64.17,9700.0,43.282,43.2955,43.255,43.2685,9700.0
2008-05-15 12:55:00,64.17,64.21,64.15,64.17,16700.0,43.2685,43.2955,43.255,43.2685,16700.0
2008-05-15 13:00:00,64.15,64.28,64.14,64.24,35600.0,43.255,43.3427,43.2483,43.3157,35600.0
2008-05-15 13:05:00,64.24,64.25,63.99,64.02,48000.0,43.3157,43.3224,43.1471,43.1673,48000.0
2008-05-15 13:10:00,64.0,64.1,64.0,64.08,22600.0,43.1539,43.2213,43.1539,43.2078,22600.0
2008-05-15 13:15:00,64.07,64.16,64.05,64.12,8500.0,43.2011,43.2617,43.1876,43.2348,8500.0
2008-05-15 13:20:00,64.11,64.15,64.03,64.11,30500.0,43.228,43.255,43.1741,43.228,30500.0
2008-05-15 13:25:00,64.15,64.22,64.12,64.22,17700.0,43.255,43.3022,43.2348,43.3022,17700.0
2008-05-15 13:30:00,64.21,64.25,64.19,64.22,9700.0,43.2955,43.3224,43.282,43.3022,9700.0
2008-05-15 13:35:00,64.23,64.31,64.15,64.15,31500.0,43.3089,43.3629,43.255,43.255,31500.0
2008-05-15 13:40:00,64.15,64.17,64.12,64.17,12400.0,43.255,43.2685,43.2348,43.2685,12400.0
2008-05-15 13:45:00,64.14,64.25,64.13,64.2,20300.0,43.2483,43.3224,43.2415,43.2887,20300.0
2008-05-15 13:50:00,64.19,64.19,64.1,64.14,33100.0,43.282,43.282,43.2213,43.2483,33100.0
2008-05-15 13:55:00,64.13,64.27,64.12,64.21,23000.0,43.2415,43.3359,43.2348,43.2955,23000.0
2008-05-15 14:00:00,64.21,64.24,64.17,64.21,12400.0,43.2955,43.3157,43.2685,43.2955,12400.0
2008-05-15 14:05:00,64.2,64.34,64.2,64.33,16700.0,43.2887,43.3831,43.2887,43.3764,16700.0
2008-05-15 14:10:00,64.32,64.43,64.32,64.34,23000.0,43.3696,43.4438,43.3696,43.3831,23000.0
2008-05-15 14:15:00,64.34,64.38,64.29,64.31,17000.0,43.3831,43.4101,43.3494,43.3629,17000.0
2008-05-15 14:20:00,64.34,64.38,64.23,64.25,18300.0,43.3831,43.4101,43.3089,43.3224,18300.0
2008-05-15 14:25:00,64.25,64.27,64.06,64.06,22100.0,43.3224,43.3359,43.1943,43.1943,22100.0
2008-05-15 14:30:00,64.08,64.12,64.04,64.06,21400.0,43.2078,43.2348,43.1808,43.1943,21400.0
2008-05-15 14:35:00,64.06,64.14,64.0,64.11,17500.0,43.1943,43.2483,43.1539,43.228,17500.0
2008-05-15 14:40:00,64.1,64.19,64.07,64.19,18200.0,43.2213,43.282,43.2011,43.282,18200.0
2008-05-15 14:45:00,64.18,64.28,64.15,64.21,20400.0,43.2752,43.3427,43.255,43.2955,20400.0
2008-05-15 14:50:00,64.26,64.38,64.23,64.35,34800.0,43.3292,43.4101,43.3089,43.3899,34800.0
2008-05-15 14:55:00,64.34,64.38,64.28,64.28,21700.0,43.3831,43.4101,43.3427,43.3427,21700.0
2008-05-15 15:00:00,64.28,64.31,64.14,64.14,24100.0,43.3427,43.3629,43.2483,43.2483,24100.0
2008-05-15 15:05:00,64.14,64.33,64.14,64.29,21600.0,43.2483,43.3764,43.2483,43.3494,21600.0
2008-05-15 15:10:00,64.3,64.34,64.26,64.27,14300.0,43.3561,43.3831,43.3292,43.3359,14300.0
2008-05-15 15:15:00,64.29,64.36,64.26,64.32,16500.0,43.3494,43.3966,43.3292,43.3696,16500.0
2008-05-15 15:20:00,64.31,64.35,64.28,64.32,17400.0,43.3629,43.3899,43.3427,43.3696,17400.0
2008-05-15 15:25:00,64.32,64.36,64.27,64.28,30000.0,43.3696,43.3966,43.3359,43.3427,30000.0
2008-05-15 15:30:00,64.28,64.28,64.18,64.19,33600.0,43.3427,43.3427,43.2752,43.282,33600.0
2008-05-15 15:35:00,64.2,64.26,64.17,64.26,54800.0,43.2887,43.3292,43.2685,43.3292,54800.0
2008-05-15 15:40:00,64.26,64.35,64.24,64.31,82300.0,43.3292,43.3899,43.3157,43.3629,82300.0
2008-05-15 15:45:00,64.31,64.48,64.3,64.46,97100.0,43.3629,43.4775,43.3561,43.464,97100.0
2008-05-15 15:50:00,64.46,64.55,64.43,64.51,172900.0,43.464,43.5247,43.4438,43.4977,172900.0
2008-05-15 15:55:00,64.51,64.56,64.45,64.56,107400.0,43.4977,43.5315,43.4573,43.5315,107400.0
2008-05-16 09:30:00,64.48,65.0,64.38,64.91,300700.0,43.4775,43.8281,43.4101,43.7675,300700.0
2008-05-16 09:35:00,64.97,65.23,64.95,64.99,144100.0,43.8079,43.9832,43.7944,43.8214,144100.0
2008-05-16 09:40:00,65.0,65.13,64.93,65.13,46600.0,43.8281,43.9158,43.7809,43.9158,46600.0
2008-05-16 09:45:00,65.13,65.14,64.62,64.64,26000.0,43.9158,43.9225,43.5719,43.5854,26000.0
2008-05-16 09:50:00,64.66,64.8,64.66,64.72,23800.0,43.5989,43.6933,43.5989,43.6393,23800.0
2008-05-16 09:55:00,64.72,64.89,64.66,64.7,41400.0,43.6393,43.754,43.5989,43.6259,41400.0
2008-05-16 10:00:00,64.7,64.73,64.62,64.63,36000.0,43.6259,43.6461,43.5719,43.5787,36000.0
2008-05-16 10:05:00,64.63,64.64,64.42,64.48,128900.0,43.5787,43.5854,43.4371,43.4775,128900.0
2008-05-16 10:10:00,64.48,64.5,64.35,64.4,38100.0,43.4775,43.491,43.3899,43.4236,38100.0
2008-05-16 10:15:00,64.37,64.46,64.26,64.26,33100.0,43.4033,43.464,43.3292,43.3292,33100.0
2008-05-16 10:20:00,64.26,64.31,64.03,64.11,67000.0,43.3292,43.3629,43.1741,43.228,67000.0
2008-05-16 10:25:00,64.11,64.3,64.02,64.25,28800.0,43.228,43.3561,43.1673,43.3224,28800.0
2008-05-16 10:30:00,64.28,64.28,64.17,64.25,30000.0,43.3427,43.3427,43.2685,43.3224,30000.0
2008-05-16 10:35:00,64.26,64.29,64.19,64.25,15700.0,43.3292,43.3494,43.282,43.3224,15700.0
2008-05-16 10:40:00,64.26,64.42,64.25,64.3,35000.0,43.3292,43.4371,43.3224,43.3561,35000.0
2008-05-16 10:45:00,64.3,64.3,64.18,64.2,16400.0,43.3561,43.3561,43.2752,43.2887,16400.0
2008-05-16 10:50:00,64.22,64.24,64.05,64.05,18700.0,43.3022,43.3157,43.1876,43.1876,18700.0
2008-05-16 10:55:00,64.05,64.2,64.04,64.08,28700.0,43.1876,43.2887,43.1808,43.2078,28700.0
2008-05-16 11:00:00,64.08,64.2,64.04,64.04,31800.0,43.2078,43.2887,43.1808,43.1808,31800.0
2008-05-16 11:05:00,64.06,64.08,63.93,64.06,19900.0,43.1943,43.2078,43.1067,43.1943,19900.0
2008-05-16 11:10:00,64.09,64.11,63.99,64.01,17200.0,43.2145,43.228,43.1471,43.1606,17200.0
2008-05-16 11:15:00,64.01,64.08,64.01,64.03,13300.0,43.1606,43.2078,43.1606,43.1741,13300.0
2008-05-16 11:20:00,64.04,64.11,63.99,63.99,24800.0,43.1808,43.228,43.1471,43.1471,24800.0
2008-05-16 11:25:00,64.03,64.06,63.92,63.95,21000.0,43.1741,43.1943,43.0999,43.1201,21000.0
2008-05-16 11:30:00,63.96,63.99,63.89,63.98,7000.0,43.1269,43.1471,43.0797,43.1404,7000.0
2008-05-16 11:35:00,64.0,64.0,63.91,63.91,12500.0,43.1539,43.1539,43.0932,43.0932,12500.0
2008-05-16 11:40:00,63.91,63.95,63.85,63.88,10400.0,43.0932,43.1201,43.0527,43.0729,10400.0
2008-05-16 11:45:00,63.88,64.07,63.88,64.05,22400.0,43.0729,43.2011,43.0729,43.1876,22400.0
2008-05-16 11:50:00,64.05,64.1,64.0,64.08,26500.0,43.1876,43.2213,43.1539,43.2078,26500.0
2008-05-16 11:55:00,64.08,64.15,63.92,63.96,24800.0,43.2078,43.255,43.0999,43.1269,24800.0
2008-05-16 12:00:00,63.96,64.04,63.94,63.99,13500.0,43.1269,43.1808,43.1134,43.1471,13500.0
2008-05-16 12:05:00,63.99,64.01,63.95,63.96,9900.0,43.1471,43.1606,43.1201,43.1269,9900.0
2008-05-16 12:10:00,63.98,64.02,63.96,63.99,17100.0,43.1404,43.1673,43.1269,43.1471,17100.0
2008-05-16 12:15:00,63.99,64.07,63.94,64.07,17900.0,43.1471,43.2011,43.1134,43.2011,17900.0
2008-05-16 12:20:00,64.05,64.1,63.95,63.95,48900.0,43.1876,43.2213,43.1201,43.1201,48900.0
2008-05-16 12:25:00,63.97,64.09,63.96,64.09,13900.0,43.1336,43.2145,43.1269,43.2145,13900.0
2008-05-16 12:30:00,64.08,64.13,63.98,63.98,21800.0,43.2078,43.2415,43.1404,43.1404,21800.0
2008-05-16 12:35:00,63.98,64.02,63.95,64.02,14200.0,43.1404,43.1673,43.1201,43.1673,14200.0
2008-05-16 12:40:00,64.02,64.17,64.02,64.15,30900.0,43.1673,43.2685,43.1673,43.255,30900.0
2008-05-16 12:45:00,64.17,64.21,64.15,64.17,10800.0,43.2685,43.2955,43.255,43.2685,10800.0
2008-05-16 12:50:00,64.17,64.19,64.15,64.18,13300.0,43.2685,43.282,43.255,43.2752,13300.0
2008-05-16 12:55:00,64.18,64.19,64.09,64.1,41700.0,43.2752,43.282,43.2145,43.2213,41700.0
2008-05-16 13:00:00,64.1,64.26,64.08,64.24,62000.0,43.2213,43.3292,43.2078,43.3157,62000.0
2008-05-16 13:05:00,64.25,64.29,64.16,64.23,37400.0,43.3224,43.3494,43.2617,43.3089,37400.0
2008-05-16 13:10:00,64.23,64.31,64.22,64.24,18500.0,43.3089,43.3629,43.3022,43.3157,18500.0
2008-05-16 13:15:00,64.24,64.24,64.09,64.1,20400.0,43.3157,43.3157,43.2145,43.2213,20400.0
2008-05-16 13:20:00,64.1,64.21,64.07,64.19,23600.0,43.2213,43.2955,43.2011,43.282,23600.0
2008-05-16 13:25:00,64.19,64.21,64.13,64.13,7200.0,43.282,43.2955,43.2415,43.2415,7200.0
2008-05-16 13:30:00,64.13,64.15,64.09,64.15,12200.0,43.2415,43.255,43.2145,43.255,12200.0
2008-05-16 13:35:00,64.14,64.25,63.97,64.01,588700.0,43.2483,43.3224,43.1336,43.1606,588700.0
2008-05-16 13:40:00,64.01,64.01,63.98,64.0,14600.0,43.1606,43.1606,43.1404,43.1539,14600.0
2008-05-16 13:45:00,64.01,64.03,63.99,64.0,15100.0,43.1606,43.1741,43.1471,43.1539,15100.0
2008-05-16 13:50:00,64.01,64.05,63.98,63.99,22600.0,43.1606,43.1876,43.1404,43.1471,22600.0
2008-05-16 13:55:00,64.0,64.14,63.99,64.04,25000.0,43.1539,43.2483,43.1471,43.1808,25000.0
2008-05-16 14:00:00,64.04,64.04,63.94,63.97,26500.0,43.1808,43.1808,43.1134,43.1336,26500.0
2008-05-16 14:05:00,63.97,64.11,63.96,64.06,52700.0,43.1336,43.228,43.1269,43.1943,52700.0
2008-05-16 14:10:00,64.06,64.08,64.02,64.04,30200.0,43.1943,43.2078,43.1673,43.1808,30200.0
2008-05-16 14:15:00,64.03,64.04,63.97,64.0,28500.0,43.1741,43.1808,43.1336,43.1539,28500.0
2008-05-16 14:20:00,64.0,64.04,63.98,64.0,18900.0,43.1539,43.1808,43.1404,43.1539,18900.0
2008-05-16 14:25:00,64.0,64.0,63.9,63.97,27400.0,43.1539,43.1539,43.0864,43.1336,27400.0
2008-05-16 14:30:00,63.97,64.03,63.93,63.96,23200.0,43.1336,43.1741,43.1067,43.1269,23200.0
2008-05-16 14:35:00,63.95,64.04,63.94,63.98,23400.0,43.1201,43.1808,43.1134,43.1404,23400.0
2008-05-16 14:40:00,63.98,64.01,63.94,64.01,16200.0,43.1404,43.1606,43.1134,43.1606,16200.0
2008-05-16 14:45:00,64.01,64.07,64.0,64.02,28300.0,43.1606,43.2011,43.1539,43.1673,28300.0
2008-05-16 14:50:00,64.03,64.06,64.01,64.05,26600.0,43.1741,43.1943,43.1606,43.1876,26600.0
2008-05-16 14:55:00,64.05,64.11,64.03,64.1,51200.0,43.1876,43.228,43.1741,43.2213,51200.0
2008-05-16 15:00:00,64.1,64.17,64.02,64.11,64200.0,43.2213,43.2685,43.1673,43.228,64200.0
2008-05-16 15:05:00,64.11,64.2,64.11,64.19,40500.0,43.228,43.2887,43.228,43.282,40500.0
2008-05-16 15:10:00,64.18,64.24,64.12,64.24,40100.0,43.2752,43.3157,43.2348,43.3157,40100.0
2008-05-16 15:15:00,64.23,64.33,64.21,64.31,23600.0,43.3089,43.3764,43.2955,43.3629,23600.0
2008-05-16 15:20:00,64.32,64.33,64.28,64.32,15500.0,43.3696,43.3764,43.3427,43.3696,15500.0
2008-05-16 15:25:00,64.33,64.37,64.25,64.27,29600.0,43.3764,43.4033,43.3224,43.3359,29600.0
2008-05-16 15:30:00,64.27,64.32,64.21,64.29,22800.0,43.3359,43.3696,43.2955,43.3494,22800.0
2008-05-16 15:35:00,64.29,64.3,64.25,64.25,30700.0,43.3494,43.3561,43.3224,43.3224,30700.0
2008-05-16 15:40:00,64.26,64.32,64.25,64.25,31300.0,43.3292,43.3696,43.3224,43.3224,31300.0
2008-05-16 15:45:00,64.25,64.36,64.24,64.32,44400.0,43.3224,43.3966,43.3157,43.3696,44400.0
2008-05-16 15:50:00,64.3,64.37,64.27,64.32,59300.0,43.3561,43.4033,43.3359,43.3696,59300.0
2008-05-16 15:55:00,64.32,64.39,64.29,64.35,61600.0,43.3696,43.4168,43.3494,43.3899,61600.0
2008-05-19 09:30:00,64.46,64.46,63.79,64.06,55300.0,43.464,43.464,43.0123,43.1943,55300.0
2008-05-19 09:35:00,64.03,64.55,64.03,64.45,39300.0,43.1741,43.5247,43.1741,43.4573,39300.0
2008-05-19 09:40:00,64.43,64.78,64.39,64.74,76100.0,43.4438,43.6798,43.4168,43.6528,76100.0
2008-05-19 09:45:00,64.77,64.99,64.74,64.96,40600.0,43.6731,43.8214,43.6528,43.8012,40600.0
2008-05-19 09:50:00,64.96,65.03,64.86,65.01,206100.0,43.8012,43.8484,43.7337,43.8349,206100.0
2008-05-19 09:55:00,65.03,65.38,64.98,65.22,97500.0,43.8484,44.0844,43.8147,43.9765,97500.0
2008-05-19 10:00:00,65.26,65.4,65.14,65.4,66700.0,44.0035,44.0979,43.9225,44.0979,66700.0
2008-05-19 10:05:00,65.4,65.64,65.4,65.54,155800.0,44.0979,44.2597,44.0979,44.1923,155800.0
2008-05-19 10:10:00,65.51,65.83,65.5,65.75,57800.0,44.172,44.3878,44.1653,44.3339,57800.0
2008-05-19 10:15:00,65.75,66.06,65.73,65.99,175200.0,44.3339,44.5429,44.3204,44.4957,175200.0
2008-05-19 10:20:00,66.0,66.18,65.89,66.08,95500.0,44.5024,44.6238,44.4283,44.5564,95500.0
2008-05-19 10:25:00,66.11,66.19,65.84,65.98,113100.0,44.5766,44.6305,44.3945,44.4889,113100.0
2008-05-19 10:30:00,65.99,66.03,65.95,66.02,52800.0,44.4957,44.5226,44.4687,44.5159,52800.0
2008-05-19 10:35:00,66.03,66.39,66.02,66.37,80500.0,44.5226,44.7654,44.5159,44.7519,80500.0
2008-05-19 10:40:00,66.36,66.51,66.26,66.48,59000.0,44.7452,44.8463,44.6777,44.8261,59000.0
2008-05-19 10:45:00,66.49,66.58,66.27,66.27,41900.0,44.8328,44.8935,44.6845,44.6845,41900.0
2008-05-19 10:50:00,66.28,66.32,66.2,66.31,29800.0,44.6912,44.7182,44.6373,44.7114,29800.0
2008-05-19 10:55:00,66.31,66.5,66.24,66.34,43900.0,44.7114,44.8396,44.6642,44.7317,43900.0
2008-05-19 11:00:00,66.37,66.37,66.28,66.36,14300.0,44.7519,44.7519,44.6912,44.7452,14300.0
2008-05-19 11:05:00,66.36,66.37,66.1,66.26,22500.0,44.7452,44.7519,44.5698,44.6777,22500.0
2008-05-19 11:10:00,66.26,66.33,66.16,66.27,13400.0,44.6777,44.7249,44.6103,44.6845,13400.0
2008-05-19 11:15:00,66.29,66.59,66.28,66.54,94100.0,44.698,44.9002,44.6912,44.8665,94100.0
2008-05-19 11:20:00,66.57,66.65,66.42,66.52,33400.0,44.8868,44.9407,44.7856,44.853,33400.0
2008-05-19 11:25:00,66.52,66.71,66.52,66.61,28700.0,44.853,44.9812,44.853,44.9137,28700.0
2008-05-19 11:30:00,66.64,66.65,66.46,66.46,22200.0,44.934,44.9407,44.8126,44.8126,22200.0
2008-05-19 11:35:00,66.47,66.63,66.42,66.61,61400.0,44.8193,44.9272,44.7856,44.9137,61400.0
2008-05-19 11:40:00,66.61,66.74,66.58,66.62,58600.0,44.9137,45.0014,44.8935,44.9205,58600.0
2008-05-19 11:45:00,66.63,66.66,66.43,66.43,104400.0,44.9272,44.9474,44.7924,44.7924,104400.0
2008-05-19 11:50:00,66.43,66.47,66.29,66.3,40500.0,44.7924,44.8193,44.698,44.7047,40500.0
2008-05-19 11:55:00,66.3,66.35,66.22,66.32,43100.0,44.7047,44.7384,44.6508,44.7182,43100.0
2008-05-19 12:00:00,66.35,66.36,66.31,66.34,40800.0,44.7384,44.7452,44.7114,44.7317,40800.0
2008-05-19 12:05:00,66.34,66.41,66.3,66.39,35700.0,44.7317,44.7789,44.7047,44.7654,35700.0
2008-05-19 12:10:00,66.39,66.51,66.31,66.31,43000.0,44.7654,44.8463,44.7114,44.7114,43000.0
2008-05-19 12:15:00,66.34,66.41,66.32,66.37,36400.0,44.7317,44.7789,44.7182,44.7519,36400.0
2008-05-19 12:20:00,66.38,66.44,66.35,66.4,40400.0,44.7586,44.7991,44.7384,44.7721,40400.0
2008-05-19 12:25:00,66.42,66.43,66.31,66.35,37000.0,44.7856,44.7924,44.7114,44.7384,37000.0
2008-05-19 12:30:00,66.35,66.45,66.3,66.35,51200.0,44.7384,44.8058,44.7047,44.7384,51200.0
2008-05-19 12:35:00,66.36,66.43,66.33,66.35,27200.0,44.7452,44.7924,44.7249,44.7384,27200.0
2008-05-19 12:40:00,66.33,66.44,66.33,66.35,24500.0,44.7249,44.7991,44.7249,44.7384,24500.0
2008-05-19 12:45:00,66.36,66.42,66.33,66.38,32600.0,44.7452,44.7856,44.7249,44.7586,32600.0
2008-05-19 12:50:00,66.38,66.42,66.31,66.35,22300.0,44.7586,44.7856,44.7114,44.7384,22300.0
2008-05-19 12:55:00,66.33,66.44,66.27,66.44,34500.0,44.7249,44.7991,44.6845,44.7991,34500.0
2008-05-19 13:00:00,66.44,66.64,66.42,66.62,47300.0,44.7991,44.934,44.7856,44.9205,47300.0
2008-05-19 13:05:00,66.62,66.62,66.45,66.47,35400.0,44.9205,44.9205,44.8058,44.8193,35400.0
2008-05-19 13:10:00,66.47,66.55,66.43,66.46,32900.0,44.8193,44.8733,44.7924,44.8126,32900.0
2008-05-19 13:15:00,66.48,66.62,66.45,66.59,57000.0,44.8261,44.9205,44.8058,44.9002,57000.0
2008-05-19 13:20:00,66.58,66.67,66.55,66.61,22500.0,44.8935,44.9542,44.8733,44.9137,22500.0
2008-05-19 13:25:00,66.63,66.74,66.59,66.69,53400.0,44.9272,45.0014,44.9002,44.9677,53400.0
2008-05-19 13:30:00,66.68,66.72,66.41,66.45,94300.0,44.9609,44.9879,44.7789,44.8058,94300.0
2008-05-19 13:35:00,66.43,66.47,66.34,66.36,54700.0,44.7924,44.8193,44.7317,44.7452,54700.0
2008-05-19 13:40:00,66.36,66.51,66.31,66.36,42800.0,44.7452,44.8463,44.7114,44.7452,42800.0
2008-05-19 13:45:00,66.37,66.4,66.28,66.3,21900.0,44.7519,44.7721,44.6912,44.7047,21900.0
2008-05-19 13:50:00,66.3,66.35,66.25,66.25,35700.0,44.7047,44.7384,44.671,44.671,35700.0
2008-05-19 13:55:00,66.25,66.25,66.05,66.16,62800.0,44.671,44.671,44.5361,44.6103,62800.0
2008-05-19 14:00:00,66.18,66.18,66.05,66.06,51900.0,44.6238,44.6238,44.5361,44.5429,51900.0
2008-05-19 14:05:00,66.07,66.07,65.96,65.96,62700.0,44.5496,44.5496,44.4755,44.4755,62700.0
2008-05-19 14:10:00,65.96,66.0,65.81,65.84,84400.0,44.4755,44.5024,44.3743,44.3945,84400.0
2008-05-19 14:15:00,65.84,65.84,65.43,65.59,105500.0,44.3945,44.3945,44.1181,44.226,105500.0
2008-05-19 14:20:00,65.59,65.61,65.4,65.41,61700.0,44.226,44.2395,44.0979,44.1046,61700.0
2008-05-19 14:25:00,65.41,65.42,65.11,65.25,119000.0,44.1046,44.1113,43.9023,43.9967,119000.0
2008-05-19 14:30:00,65.25,65.28,65.11,65.12,86000.0,43.9967,44.0169,43.9023,43.9091,86000.0
2008-05-19 14:35:00,65.12,65.16,64.73,64.74,144700.0,43.9091,43.936,43.6461,43.6528,144700.0
2008-05-19 14:40:00,64.74,64.96,64.65,64.93,137100.0,43.6528,43.8012,43.5921,43.7809,137100.0
2008-05-19 14:45:00,64.92,65.07,64.87,65.03,101300.0,43.7742,43.8753,43.7405,43.8484,101300.0
2008-05-19 14:50:00,65.02,65.25,65.0,65.22,44800.0,43.8416,43.9967,43.8281,43.9765,44800.0
2008-05-19 14:55:00,65.21,65.23,65.02,65.1,55900.0,43.9697,43.9832,43.8416,43.8956,55900.0
2008-05-19 15:00:00,65.11,65.15,64.93,64.95,63600.0,43.9023,43.9293,43.7809,43.7944,63600.0
2008-05-19 15:05:00,64.94,65.02,64.92,65.0,54300.0,43.7877,43.8416,43.7742,43.8281,54300.0
2008-05-19 15:10:00,65.0,65.21,65.0,65.09,67800.0,43.8281,43.9697,43.8281,43.8888,67800.0
2008-05-19 15:15:00,65.1,65.19,64.98,64.99,47900.0,43.8956,43.9563,43.8147,43.8214,47900.0
2008-05-19 15:20:00,64.99,65.06,64.99,65.05,55200.0,43.8214,43.8686,43.8214,43.8619,55200.0
2008-05-19 15:25:00,65.05,65.06,64.94,65.02,54900.0,43.8619,43.8686,43.7877,43.8416,54900.0
2008-05-19 15:30:00,65.02,65.05,64.62,64.66,124600.0,43.8416,43.8619,43.5719,43.5989,124600.0
2008-05-19 15:35:00,64.66,64.7,64.29,64.33,111000.0,43.5989,43.6259,43.3494,43.3764,111000.0
2008-05-19 15:40:00,64.33,64.35,64.14,64.3,195800.0,43.3764,43.3899,43.2483,43.3561,195800.0
2008-05-19 15:45:00,64.3,64.31,64.18,64.25,195700.0,43.3561,43.3629,43.2752,43.3224,195700.0
2008-05-19 15:50:00,64.25,64.67,64.24,64.65,153400.0,43.3224,43.6056,43.3157,43.5921,153400.0
2008-05-19 15:55:00,64.66,64.75,64.59,64.61,197100.0,43.5989,43.6596,43.5517,43.5652,197100.0
2008-05-20 09:30:00,64.57,64.61,63.84,63.88,102300.0,43.5382,43.5652,43.046,43.0729,102300.0
2008-05-20 09:35:00,63.87,64.1,63.79,64.09,81000.0,43.0662,43.2213,43.0123,43.2145,81000.0
2008-05-20 09:40:00,64.08,64.31,64.0,64.31,54000.0,43.2078,43.3629,43.1539,43.3629,54000.0
2008-05-20 09:45:00,64.31,64.47,64.31,64.43,58900.0,43.3629,43.4708,43.3629,43.4438,58900.0
2008-05-20 09:50:00,64.45,64.45,64.32,64.37,56200.0,43.4573,43.4573,43.3696,43.4033,56200.0
2008-05-20 09:55:00,64.36,64.55,64.33,64.51,121300.0,43.3966,43.5247,43.3764,43.4977,121300.0
2008-05-20 10:00:00,64.5,64.56,64.46,64.55,52400.0,43.491,43.5315,43.464,43.5247,52400.0
2008-05-20 10:05:00,64.55,64.75,64.48,64.72,86100.0,43.5247,43.6596,43.4775,43.6393,86100.0
2008-05-20 10:10:00,64.74,64.76,64.48,64.54,60000.0,43.6528,43.6663,43.4775,43.518,60000.0
2008-05-20 10:15:00,64.53,64.55,64.43,64.47,48600.0,43.5112,43.5247,43.4438,43.4708,48600.0
2008-05-20 10:20:00,64.45,64.6,64.45,64.53,84300.0,43.4573,43.5584,43.4573,43.5112,84300.0
2008-05-20 10:25:00,64.53,64.57,64.43,64.45,45000.0,43.5112,43.5382,43.4438,43.4573,45000.0
2008-05-20 10:30:00,64.41,64.41,64.26,64.35,63800.0,43.4303,43.4303,43.3292,43.3899,63800.0
2008-05-20 10:35:00,64.35,64.44,64.3,64.4,49100.0,43.3899,43.4505,43.3561,43.4236,49100.0
2008-05-20 10:40:00,64.4,64.54,64.38,64.52,45000.0,43.4236,43.518,43.4101,43.5045,45000.0
2008-05-20 10:45:00,64.52,64.6,64.47,64.59,28500.0,43.5045,43.5584,43.4708,43.5517,28500.0
2008-05-20 10:50:00,64.6,64.64,64.4,64.43,32600.0,43.5584,43.5854,43.4236,43.4438,32600.0
2008-05-20 10:55:00,64.45,64.57,64.43,64.5,40500.0,43.4573,43.5382,43.4438,43.491,40500.0
2008-05-20 11:00:00,64.5,64.55,64.44,64.45,84700.0,43.491,43.5247,43.4505,43.4573,84700.0
2008-05-20 11:05:00,64.46,64.46,64.32,64.39,51200.0,43.464,43.464,43.3696,43.4168,51200.0
2008-05-20 11:10:00,64.38,64.48,64.31,64.41,62800.0,43.4101,43.4775,43.3629,43.4303,62800.0
2008-05-20 11:15:00,64.4,64.43,64.35,64.42,62400.0,43.4236,43.4438,43.3899,43.4371,62400.0
2008-05-20 11:20:00,64.42,64.44,64.36,64.41,72400.0,43.4371,43.4505,43.3966,43.4303,72400.0
2008-05-20 11:25:00,64.41,64.53,64.36,64.49,51400.0,43.4303,43.5112,43.3966,43.4843,51400.0
2008-05-20 11:30:00,64.49,64.58,64.48,64.54,30400.0,43.4843,43.5449,43.4775,43.518,30400.0
2008-05-20 11:35:00,64.54,64.61,64.45,64.59,45000.0,43.518,43.5652,43.4573,43.5517,45000.0
2008-05-20 11:40:00,64.56,64.56,64.47,64.48,28400.0,43.5315,43.5315,43.4708,43.4775,28400.0
2008-05-20 11:45:00,64.49,64.55,64.46,64.5,33100.0,43.4843,43.5247,43.464,43.491,33100.0
2008-05-20 11:50:00,64.53,64.6,64.48,64.6,35400.0,43.5112,43.5584,43.4775,43.5584,35400.0
2008-05-20 11:55:00,64.59,64.63,64.5,64.6,27600.0,43.5517,43.5787,43.491,43.5584,27600.0
2008-05-20 12:00:00,64.6,64.6,64.53,64.56,13100.0,43.5584,43.5584,43.5112,43.5315,13100.0
2008-05-20 12:05:00,64.57,64.64,64.53,64.63,18000.0,43.5382,43.5854,43.5112,43.5787,18000.0
2008-05-20 12:10:00,64.64,64.7,64.6,64.7,13900.0,43.5854,43.6259,43.5584,43.6259,13900.0
2008-05-20 12:15:00,64.7,64.78,64.63,64.68,18500.0,43.6259,43.6798,43.5787,43.6124,18500.0
2008-05-20 12:20:00,64.67,64.84,64.67,64.83,11000.0,43.6056,43.7203,43.6056,43.7135,11000.0
2008-05-20 12:25:00,64.82,64.86,64.78,64.8,30000.0,43.7068,43.7337,43.6798,43.6933,30000.0
2008-05-20 12:30:00,64.81,65.0,64.81,64.94,27100.0,43.7,43.8281,43.7,43.7877,27100.0
2008-05-20 12:35:00,64.92,65.02,64.83,65.0,41400.0,43.7742,43.8416,43.7135,43.8281,41400.0
2008-05-20 12:40:00,64.98,65.01,64.86,64.98,46200.0,43.8147,43.8349,43.7337,43.8147,46200.0
2008-05-20 12:45:00,64.98,65.0,64.85,64.99,21600.0,43.8147,43.8281,43.727,43.8214,21600.0
2008-05-20 12:50:00,65.0,65.0,64.83,64.83,25600.0,43.8281,43.8281,43.7135,43.7135,25600.0
2008-05-20 12:55:00,64.81,64.91,64.8,64.8,13100.0,43.7,43.7675,43.6933,43.6933,13100.0
2008-05-20 13:00:00,64.8,64.87,64.75,64.85,12900.0,43.6933,43.7405,43.6596,43.727,12900.0
2008-05-20 13:05:00,64.82,64.96,64.81,64.88,17400.0,43.7068,43.8012,43.7,43.7472,17400.0
2008-05-20 13:10:00,64.91,65.02,64.9,65.0,18900.0,43.7675,43.8416,43.7607,43.8281,18900.0
2008-05-20 13:15:00,65.01,65.1,64.98,65.1,27000.0,43.8349,43.8956,43.8147,43.8956,27000.0
2008-05-20 13:20:00,65.1,65.17,65.0,65.16,54500.0,43.8956,43.9428,43.8281,43.936,54500.0
2008-05-20 13:25:00,65.15,65.23,65.08,65.09,34100.0,43.9293,43.9832,43.8821,43.8888,34100.0
2008-05-20 13:30:00,65.12,65.14,65.07,65.13,30900.0,43.9091,43.9225,43.8753,43.9158,30900.0
2008-05-20 13:35:00,65.13,65.17,65.05,65.09,47800.0,43.9158,43.9428,43.8619,43.8888,47800.0
2008-05-20 13:40:00,65.07,65.15,65.0,65.15,36100.0,43.8753,43.9293,43.8281,43.9293,36100.0
2008-05-20 13:45:00,65.14,65.22,65.08,65.14,21600.0,43.9225,43.9765,43.8821,43.9225,21600.0
2008-05-20 13:50:00,65.15,65.19,65.09,65.11,34200.0,43.9293,43.9563,43.8888,43.9023,34200.0
2008-05-20 13:55:00,65.12,65.15,65.02,65.09,61400.0,43.9091,43.9293,43.8416,43.8888,61400.0
2008-05-20 14:00:00,65.07,65.18,65.05,65.14,49300.0,43.8753,43.9495,43.8619,43.9225,49300.0
2008-05-20 14:05:00,65.14,65.19,64.94,65.02,55000.0,43.9225,43.9563,43.7877,43.8416,55000.0
2008-05-20 14:10:00,65.01,65.1,65.01,65.07,24100.0,43.8349,43.8956,43.8349,43.8753,24100.0
2008-05-20 14:15:00,65.06,65.11,64.96,64.97,106400.0,43.8686,43.9023,43.8012,43.8079,106400.0
2008-05-20 14:20:00,64.97,65.11,64.94,65.11,49200.0,43.8079,43.9023,43.7877,43.9023,49200.0
2008-05-20 14:25:00,65.11,65.2,65.06,65.06,59400.0,43.9023,43.963,43.8686,43.8686,59400.0
2008-05-20 14:30:00,65.06,65.08,65.02,65.06,80000.0,43.8686,43.8821,43.8416,43.8686,80000.0
2008-05-20 14:35:00,65.07,65.09,64.96,64.99,109500.0,43.8753,43.8888,43.8012,43.8214,109500.0
2008-05-20 14:40:00,64.98,65.04,64.88,64.95,101900.0,43.8147,43.8551,43.7472,43.7944,101900.0
2008-05-20 14:45:00,64.97,64.98,64.81,64.85,54900.0,43.8079,43.8147,43.7,43.727,54900.0
2008-05-20 14:50:00,64.84,64.91,64.8,64.82,54100.0,43.7203,43.7675,43.6933,43.7068,54100.0
2008-05-20 14:55:00,64.83,64.87,64.78,64.81,132200.0,43.7135,43.7405,43.6798,43.7,132200.0
2008-05-20 15:00:00,64.8,64.98,64.77,64.97,63400.0,43.6933,43.8147,43.6731,43.8079,63400.0
2008-05-20 15:05:00,64.97,65.02,64.96,64.97,78800.0,43.8079,43.8416,43.8012,43.8079,78800.0
2008-05-20 15:10:00,64.97,65.03,64.96,64.99,123800.0,43.8079,43.8484,43.8012,43.8214,123800.0
2008-05-20 15:15:00,64.98,65.01,64.95,64.97,127400.0,43.8147,43.8349,43.7944,43.8079,127400.0
2008-05-20 15:20:00,64.98,65.01,64.96,65.0,98700.0,43.8147,43.8349,43.8012,43.8281,98700.0
2008-05-20 15:25:00,65.0,65.01,64.97,65.0,97600.0,43.8281,43.8349,43.8079,43.8281,97600.0
2008-05-20 15:30:00,65.0,65.0,64.89,64.89,105500.0,43.8281,43.8281,43.754,43.754,105500.0
2008-05-20 15:35:00,64.9,64.94,64.8,64.86,114400.0,43.7607,43.7877,43.6933,43.7337,114400.0
2008-05-20 15:40:00,64.85,65.0,64.81,64.96,93700.0,43.727,43.8281,43.7,43.8012,93700.0
2008-05-20 15:45:00,64.97,65.12,64.9,65.01,143600.0,43.8079,43.9091,43.7607,43.8349,143600.0
2008-05-20 15:50:00,65.01,65.11,65.0,65.06,85500.0,43.8349,43.9023,43.8281,43.8686,85500.0
2008-05-20 15:55:00,65.08,65.08,64.89,64.96,91000.0,43.8821,43.8821,43.754,43.8012,91000.0
2008-05-21 09:30:00,65.0,65.39,64.8,65.13,59900.0,43.8281,44.0911,43.6933,43.9158,59900.0
2008-05-21 09:35:00,65.14,65.65,65.05,65.58,40600.0,43.9225,44.2664,43.8619,44.2192,40600.0
2008-05-21 09:40:00,65.68,65.68,65.47,65.5,44100.0,44.2867,44.2867,44.1451,44.1653,44100.0
2008-05-21 09:45:00,65.57,65.68,65.5,65.5,32000.0,44.2125,44.2867,44.1653,44.1653,32000.0
2008-05-21 09:50:00,65.5,65.61,65.42,65.44,48600.0,44.1653,44.2395,44.1113,44.1248,48600.0
2008-05-21 09:55:00,65.46,65.53,65.18,65.32,43200.0,44.1383,44.1855,43.9495,44.0439,43200.0
2008-05-21 10:00:00,65.32,65.6,65.21,65.5,34800.0,44.0439,44.2327,43.9697,44.1653,34800.0
2008-05-21 10:05:00,65.5,65.53,65.39,65.39,24500.0,44.1653,44.1855,44.0911,44.0911,24500.0
2008-05-21 10:10:00,65.36,65.69,65.35,65.58,35900.0,44.0709,44.2934,44.0641,44.2192,35900.0
2008-05-21 10:15:00,65.57,65.77,65.43,65.77,39300.0,44.2125,44.3473,44.1181,44.3473,39300.0
2008-05-21 10:20:00,65.76,65.98,65.72,65.93,63900.0,44.3406,44.4889,44.3136,44.4552,63900.0
2008-05-21 10:25:00,65.93,65.94,65.72,65.81,85500.0,44.4552,44.462,44.3136,44.3743,85500.0
2008-05-21 10:30:00,65.82,65.89,65.58,65.7,65700.0,44.3811,44.4283,44.2192,44.3001,65700.0
2008-05-21 10:35:00,65.7,65.72,65.55,65.62,70100.0,44.3001,44.3136,44.199,44.2462,70100.0
2008-05-21 10:40:00,65.64,65.68,65.43,65.61,74800.0,44.2597,44.2867,44.1181,44.2395,74800.0
2008-05-21 10:45:00,65.61,65.64,65.37,65.38,47600.0,44.2395,44.2597,44.0776,44.0844,47600.0
2008-05-21 10:50:00,65.4,65.4,65.17,65.33,35700.0,44.0979,44.0979,43.9428,44.0507,35700.0
2008-05-21 10:55:00,65.35,65.53,65.23,65.24,36800.0,44.0641,44.1855,43.9832,43.99,36800.0
2008-05-21 11:00:00,65.26,65.26,64.92,64.94,94900.0,44.0035,44.0035,43.7742,43.7877,94900.0
2008-05-21 11:05:00,64.96,65.0,64.85,64.94,36900.0,43.8012,43.8281,43.727,43.7877,36900.0
2008-05-21 11:10:00,64.93,65.18,64.91,65.18,42300.0,43.7809,43.9495,43.7675,43.9495,42300.0
2008-05-21 11:15:00,65.16,65.28,65.09,65.26,54200.0,43.936,44.0169,43.8888,44.0035,54200.0
2008-05-21 11:20:00,65.27,65.45,65.26,65.37,15700.0,44.0102,44.1316,44.0035,44.0776,15700.0
2008-05-21 11:25:00,65.38,65.54,65.27,65.31,32300.0,44.0844,44.1923,44.0102,44.0372,32300.0
2008-05-21 11:30:00,65.3,65.33,65.23,65.25,53300.0,44.0304,44.0507,43.9832,43.9967,53300.0
2008-05-21 11:35:00,65.28,65.29,65.21,65.22,52300.0,44.0169,44.0237,43.9697,43.9765,52300.0
2008-05-21 11:40:00,65.23,65.27,65.2,65.25,42100.0,43.9832,44.0102,43.963,43.9967,42100.0
2008-05-21 11:45:00,65.26,65.43,65.26,65.41,34400.0,44.0035,44.1181,44.0035,44.1046,34400.0
2008-05-21 11:50:00,65.4,65.46,65.35,65.45,21300.0,44.0979,44.1383,44.0641,44.1316,21300.0
2008-05-21 11:55:00,65.45,65.53,65.43,65.51,15900.0,44.1316,44.1855,44.1181,44.172,15900.0
2008-05-21 12:00:00,65.51,65.54,65.48,65.51,24200.0,44.172,44.1923,44.1518,44.172,24200.0
2008-05-21 12:05:00,65.54,65.56,65.43,65.48,22100.0,44.1923,44.2057,44.1181,44.1518,22100.0
2008-05-21 12:10:00,65.51,65.58,65.41,65.41,30700.0,44.172,44.2192,44.1046,44.1046,30700.0
2008-05-21 12:15:00,65.42,65.44,65.38,65.43,20400.0,44.1113,44.1248,44.0844,44.1181,20400.0
2008-05-21 12:20:00,65.43,65.49,65.41,65.49,17800.0,44.1181,44.1585,44.1046,44.1585,17800.0
2008-05-21 12:25:00,65.49,65.59,65.45,65.56,32700.0,44.1585,44.226,44.1316,44.2057,32700.0
2008-05-21 12:30:00,65.55,65.58,65.5,65.57,16800.0,44.199,44.2192,44.1653,44.2125,16800.0
2008-05-21 12:35:00,65.56,65.6,65.42,65.46,36900.0,44.2057,44.2327,44.1113,44.1383,36900.0
2008-05-21 12:40:00,65.48,65.62,65.48,65.62,24400.0,44.1518,44.2462,44.1518,44.2462,24400.0
2008-05-21 12:45:00,65.63,65.7,65.59,65.65,23400.0,44.2529,44.3001,44.226,44.2664,23400.0
2008-05-21 12:50:00,65.65,65.66,65.48,65.51,22700.0,44.2664,44.2732,44.1518,44.172,22700.0
2008-05-21 12:55:00,65.52,65.61,65.51,65.58,6900.0,44.1788,44.2395,44.172,44.2192,6900.0
2008-05-21 13:00:00,65.57,65.6,65.47,65.48,12900.0,44.2125,44.2327,44.1451,44.1518,12900.0
2008-05-21 13:05:00,65.47,65.47,65.31,65.37,36600.0,44.1451,44.1451,44.0372,44.0776,36600.0
2008-05-21 13:10:00,65.36,65.45,65.31,65.45,27600.0,44.0709,44.1316,44.0372,44.1316,27600.0
2008-05-21 13:15:00,65.45,65.45,65.24,65.26,36900.0,44.1316,44.1316,43.99,44.0035,36900.0
2008-05-21 13:20:00,65.26,65.26,65.17,65.2,33600.0,44.0035,44.0035,43.9428,43.963,33600.0
2008-05-21 13:25:00,65.18,65.18,65.03,65.06,32500.0,43.9495,43.9495,43.8484,43.8686,32500.0
2008-05-21 13:30:00,65.07,65.09,64.97,64.98,40600.0,43.8753,43.8888,43.8079,43.8147,40600.0
2008-05-21 13:35:00,64.98,65.03,64.97,65.0,29800.0,43.8147,43.8484,43.8079,43.8281,29800.0
2008-05-21 13:40:00,65.0,65.01,64.93,64.93,37800.0,43.8281,43.8349,43.7809,43.7809,37800.0
2008-05-21 13:45:00,64.93,65.02,64.92,64.95,27100.0,43.7809,43.8416,43.7742,43.7944,27100.0
2008-05-21 13:50:00,64.94,65.02,64.91,65.01,38500.0,43.7877,43.8416,43.7675,43.8349,38500.0
2008-05-21 13:55:00,65.01,65.09,64.92,64.97,67400.0,43.8349,43.8888,43.7742,43.8079,67400.0
2008-05-21 14:00:00,64.99,64.99,64.54,64.65,177800.0,43.8214,43.8214,43.518,43.5921,177800.0
2008-05-21 14:05:00,64.65,64.72,64.37,64.38,127500.0,43.5921,43.6393,43.4033,43.4101,127500.0
2008-05-21 14:10:00,64.36,64.48,64.27,64.4,110700.0,43.3966,43.4775,43.3359,43.4236,110700.0
2008-05-21 14:15:00,64.4,64.4,64.05,64.17,135200.0,43.4236,43.4236,43.1876,43.2685,135200.0
2008-05-21 14:20:00,64.16,64.29,64.05,64.15,98200.0,43.2617,43.3494,43.1876,43.255,98200.0
2008-05-21 14:25:00,64.17,64.18,64.02,64.11,96100.0,43.2685,43.2752,43.1673,43.228,96100.0
2008-05-21 14:30:00,64.12,64.16,64.01,64.02,63900.0,43.2348,43.2617,43.1606,43.1673,63900.0
2008-05-21 14:35:00,64.02,64.18,63.97,64.09,49900.0,43.1673,43.2752,43.1336,43.2145,49900.0
2008-05-21 14:40:00,64.09,64.12,63.99,64.01,41700.0,43.2145,43.2348,43.1471,43.1606,41700.0
2008-05-21 14:45:00,64.02,64.02,63.79,63.83,68000.0,43.1673,43.1673,43.0123,43.0392,68000.0
2008-05-21 14:50:00,63.82,63.85,63.77,63.8,112400.0,43.0325,43.0527,42.9988,43.019,112400.0
2008-05-21 14:55:00,63.8,63.85,63.76,63.84,83800.0,43.019,43.0527,42.992,43.046,83800.0
2008-05-21 15:00:00,63.84,63.94,63.78,63.9,88900.0,43.046,43.1134,43.0055,43.0864,88900.0
2008-05-21 15:05:00,63.9,63.92,63.77,63.84,56200.0,43.0864,43.0999,42.9988,43.046,56200.0
2008-05-21 15:10:00,63.84,64.0,63.77,63.94,74200.0,43.046,43.1539,42.9988,43.1134,74200.0
2008-05-21 15:15:00,63.95,64.1,63.8,63.85,83200.0,43.1201,43.2213,43.019,43.0527,83200.0
2008-05-21 15:20:00,63.86,64.1,63.72,64.0,79100.0,43.0595,43.2213,42.9651,43.1539,79100.0
2008-05-21 15:25:00,63.99,64.2,63.96,64.08,38300.0,43.1471,43.2887,43.1269,43.2078,38300.0
2008-05-21 15:30:00,64.09,64.13,63.98,64.13,49800.0,43.2145,43.2415,43.1404,43.2415,49800.0
2008-05-21 15:35:00,64.12,64.14,63.97,64.01,85800.0,43.2348,43.2483,43.1336,43.1606,85800.0
2008-05-21 15:40:00,64.01,64.01,63.69,63.74,132300.0,43.1606,43.1606,42.9448,42.9786,132300.0
2008-05-21 15:45:00,63.75,63.95,63.74,63.87,122400.0,42.9853,43.1201,42.9786,43.0662,122400.0
2008-05-21 15:50:00,63.88,63.9,63.72,63.74,143900.0,43.0729,43.0864,42.9651,42.9786,143900.0
2008-05-21 15:55:00,63.73,63.9,63.62,63.83,176100.0,42.9718,43.0864,42.8976,43.0392,176100.0
2008-05-22 09:30:00,63.97,64.13,63.92,64.0,39200.0,43.1336,43.2415,43.0999,43.1539,39200.0
2008-05-22 09:35:00,64.0,64.05,63.77,63.78,17100.0,43.1539,43.1876,42.9988,43.0055,17100.0
2008-05-22 09:40:00,63.76,63.78,63.55,63.66,31300.0,42.992,43.0055,42.8504,42.9246,31300.0
2008-05-22 09:45:00,63.63,63.77,63.33,63.36,39000.0,42.9044,42.9988,42.7021,42.7223,39000.0
2008-05-22 09:50:00,63.31,63.33,63.0,63.04,53000.0,42.6886,42.7021,42.4796,42.5066,53000.0
2008-05-22 09:55:00,63.04,63.2,63.01,63.16,62100.0,42.5066,42.6144,42.4863,42.5875,62100.0
2008-05-22 10:00:00,63.15,63.31,63.14,63.28,54900.0,42.5807,42.6886,42.574,42.6684,54900.0
2008-05-22 10:05:00,63.29,63.35,63.19,63.21,23600.0,42.6751,42.7156,42.6077,42.6212,23600.0
2008-05-22 10:10:00,63.2,63.4,63.2,63.38,39500.0,42.6144,42.7493,42.6144,42.7358,39500.0
2008-05-22 10:15:00,63.39,63.46,63.33,63.35,23200.0,42.7426,42.7898,42.7021,42.7156,23200.0
2008-05-22 10:20:00,63.35,63.5,63.34,63.44,47000.0,42.7156,42.8167,42.7088,42.7763,47000.0
2008-05-22 10:25:00,63.42,63.5,63.39,63.5,66600.0,42.7628,42.8167,42.7426,42.8167,66600.0
2008-05-22 10:30:00,63.5,63.79,63.49,63.75,65300.0,42.8167,43.0123,42.81,42.9853,65300.0
2008-05-22 10:35:00,63.71,63.78,63.66,63.69,35600.0,42.9583,43.0055,42.9246,42.9448,35600.0
2008-05-22 10:40:00,63.67,63.71,63.64,63.69,49200.0,42.9314,42.9583,42.9111,42.9448,49200.0
2008-05-22 10:45:00,63.69,63.7,63.61,63.65,63400.0,42.9448,42.9516,42.8909,42.9179,63400.0
2008-05-22 10:50:00,63.65,63.69,63.61,63.64,16600.0,42.9179,42.9448,42.8909,42.9111,16600.0
2008-05-22 10:55:00,63.66,63.86,63.65,63.78,52600.0,42.9246,43.0595,42.9179,43.0055,52600.0
2008-05-22 11:00:00,63.79,63.95,63.78,63.95,64300.0,43.0123,43.1201,43.0055,43.1201,64300.0
2008-05-22 11:05:00,63.96,64.15,63.96,64.06,27400.0,43.1269,43.255,43.1269,43.1943,27400.0
2008-05-22 11:10:00,64.06,64.14,64.0,64.05,29800.0,43.1943,43.2483,43.1539,43.1876,29800.0
2008-05-22 11:15:00,64.04,64.07,63.89,63.9,34000.0,43.1808,43.2011,43.0797,43.0864,34000.0
2008-05-22 11:20:00,63.94,63.96,63.86,63.92,34300.0,43.1134,43.1269,43.0595,43.0999,34300.0
2008-05-22 11:25:00,63.92,63.92,63.78,63.85,30500.0,43.0999,43.0999,43.0055,43.0527,30500.0
2008-05-22 11:30:00,63.84,63.85,63.73,63.79,18400.0,43.046,43.0527,42.9718,43.0123,18400.0
2008-05-22 11:35:00,63.75,63.8,63.74,63.78,19000.0,42.9853,43.019,42.9786,43.0055,19000.0
2008-05-22 11:40:00,63.78,63.8,63.72,63.75,53800.0,43.0055,43.019,42.9651,42.9853,53800.0
2008-05-22 11:45:00,63.72,63.8,63.66,63.7,29200.0,42.9651,43.019,42.9246,42.9516,29200.0
2008-05-22 11:50:00,63.67,63.7,63.6,63.65,20100.0,42.9314,42.9516,42.8842,42.9179,20100.0
2008-05-22 11:55:00,63.66,63.68,63.5,63.62,28800.0,42.9246,42.9381,42.8167,42.8976,28800.0
2008-05-22 12:00:00,63.62,63.65,63.56,63.6,31700.0,42.8976,42.9179,42.8572,42.8842,31700.0
2008-05-22 12:05:00,63.6,63.63,63.44,63.45,79400.0,42.8842,42.9044,42.7763,42.783,79400.0
2008-05-22 12:10:00,63.45,63.62,63.37,63.62,33200.0,42.783,42.8976,42.7291,42.8976,33200.0
2008-05-22 12:15:00,63.66,63.71,63.64,63.71,22900.0,42.9246,42.9583,42.9111,42.9583,22900.0
2008-05-22 12:20:00,63.71,63.74,63.68,63.74,28900.0,42.9583,42.9786,42.9381,42.9786,28900.0
2008-05-22 12:25:00,63.72,63.73,63.62,63.68,39700.0,42.9651,42.9718,42.8976,42.9381,39700.0
2008-05-22 12:30:00,63.68,63.75,63.64,63.65,36100.0,42.9381,42.9853,42.9111,42.9179,36100.0
2008-05-22 12:35:00,63.65,63.72,63.55,63.71,52600.0,42.9179,42.9651,42.8504,42.9583,52600.0
2008-05-22 12:40:00,63.69,63.75,63.64,63.75,30700.0,42.9448,42.9853,42.9111,42.9853,30700.0
2008-05-22 12:45:00,63.75,63.9,63.71,63.88,17200.0,42.9853,43.0864,42.9583,43.0729,17200.0
2008-05-22 12:50:00,63.87,63.9,63.78,63.84,21600.0,43.0662,43.0864,43.0055,43.046,21600.0
2008-05-22 12:55:00,63.85,63.85,63.81,63.81,6600.0,43.0527,43.0527,43.0257,43.0257,6600.0
2008-05-22 13:00:00,63.82,63.85,63.79,63.85,18800.0,43.0325,43.0527,43.0123,43.0527,18800.0
2008-05-22 13:05:00,63.84,63.88,63.75,63.75,162000.0,43.046,43.0729,42.9853,42.9853,162000.0
2008-05-22 13:10:00,63.76,63.76,63.67,63.68,7600.0,42.992,42.992,42.9314,42.9381,7600.0
2008-05-22 13:15:00,63.7,63.73,63.65,63.65,14600.0,42.9516,42.9718,42.9179,42.9179,14600.0
2008-05-22 13:20:00,63.64,63.65,63.6,63.62,13100.0,42.9111,42.9179,42.8842,42.8976,13100.0
2008-05-22 13:25:00,63.63,63.63,63.5,63.52,31600.0,42.9044,42.9044,42.8167,42.8302,31600.0
2008-05-22 13:30:00,63.51,63.62,63.49,63.5,23200.0,42.8235,42.8976,42.81,42.8167,23200.0
2008-05-22 13:35:00,63.51,63.76,63.51,63.62,19400.0,42.8235,42.992,42.8235,42.8976,19400.0
2008-05-22 13:40:00,63.64,63.65,63.56,63.59,22100.0,42.9111,42.9179,42.8572,42.8774,22100.0
2008-05-22 13:45:00,63.59,63.64,63.56,63.62,38400.0,42.8774,42.9111,42.8572,42.8976,38400.0
2008-05-22 13:50:00,63.63,63.66,63.61,63.64,40800.0,42.9044,42.9246,42.8909,42.9111,40800.0
2008-05-22 13:55:00,63.64,63.67,63.61,63.66,17800.0,42.9111,42.9314,42.8909,42.9246,17800.0
2008-05-22 14:00:00,63.66,63.68,63.61,63.68,23100.0,42.9246,42.9381,42.8909,42.9381,23100.0
2008-05-22 14:05:00,63.66,63.74,63.51,63.54,30100.0,42.9246,42.9786,42.8235,42.8437,30100.0
2008-05-22 14:10:00,63.55,63.58,63.45,63.5,51000.0,42.8504,42.8707,42.783,42.8167,51000.0
2008-05-22 14:15:00,63.53,63.55,63.42,63.51,29300.0,42.837,42.8504,42.7628,42.8235,29300.0
2008-05-22 14:20:00,63.52,63.52,63.41,63.45,25800.0,42.8302,42.8302,42.756,42.783,25800.0
2008-05-22 14:25:00,63.46,63.53,63.35,63.4,52200.0,42.7898,42.837,42.7156,42.7493,52200.0
2008-05-22 14:30:00,63.42,63.5,63.39,63.48,36000.0,42.7628,42.8167,42.7426,42.8032,36000.0
2008-05-22 14:35:00,63.47,63.55,63.46,63.5,30000.0,42.7965,42.8504,42.7898,42.8167,30000.0
2008-05-22 14:40:00,63.49,63.58,63.42,63.47,33700.0,42.81,42.8707,42.7628,42.7965,33700.0
2008-05-22 14:45:00,63.49,63.62,63.47,63.55,22200.0,42.81,42.8976,42.7965,42.8504,22200.0
2008-05-22 14:50:00,63.53,63.66,63.5,63.62,18100.0,42.837,42.9246,42.8167,42.8976,18100.0
2008-05-22 14:55:00,63.61,63.62,63.48,63.6,22100.0,42.8909,42.8976,42.8032,42.8842,22100.0
2008-05-22 15:00:00,63.61,63.64,63.54,63.57,18800.0,42.8909,42.9111,42.8437,42.8639,18800.0
2008-05-22 15:05:00,63.6,63.66,63.52,63.57,28200.0,42.8842,42.9246,42.8302,42.8639,28200.0
2008-05-22 15:10:00,63.57,63.6,63.53,63.55,15000.0,42.8639,42.8842,42.837,42.8504,15000.0
2008-05-22 15:15:00,63.57,63.59,63.54,63.56,15200.0,42.8639,42.8774,42.8437,42.8572,15200.0
2008-05-22 15:20:00,63.56,63.57,63.38,63.42,64800.0,42.8572,42.8639,42.7358,42.7628,64800.0
2008-05-22 15:25:00,63.41,63.49,63.31,63.38,37400.0,42.756,42.81,42.6886,42.7358,37400.0
2008-05-22 15:30:00,63.38,63.44,63.33,63.39,34500.0,42.7358,42.7763,42.7021,42.7426,34500.0
2008-05-22 15:35:00,63.37,63.45,63.27,63.45,32800.0,42.7291,42.783,42.6616,42.783,32800.0
2008-05-22 15:40:00,63.46,63.5,63.32,63.36,42400.0,42.7898,42.8167,42.6954,42.7223,42400.0
2008-05-22 15:45:00,63.36,63.4,63.3,63.33,71000.0,42.7223,42.7493,42.6819,42.7021,71000.0
2008-05-22 15:50:00,63.33,63.37,63.28,63.36,77800.0,42.7021,42.7291,42.6684,42.7223,77800.0
2008-05-22 15:55:00,63.36,63.49,63.36,63.48,57100.0,42.7223,42.81,42.7223,42.8032,57100.0
2008-05-23 09:30:00,63.32,63.63,63.24,63.25,54300.0,42.6954,42.9044,42.6414,42.6482,54300.0
2008-05-23 09:35:00,63.29,63.39,63.21,63.35,18400.0,42.6751,42.7426,42.6212,42.7156,18400.0
2008-05-23 09:40:00,63.34,63.36,63.15,63.31,50400.0,42.7088,42.7223,42.5807,42.6886,50400.0
2008-05-23 09:45:00,63.29,63.34,63.0,63.0,20300.0,42.6751,42.7088,42.4796,42.4796,20300.0
2008-05-23 09:50:00,63.01,63.22,62.94,63.21,41600.0,42.4863,42.6279,42.4391,42.6212,41600.0
2008-05-23 09:55:00,63.21,63.28,63.08,63.1,23700.0,42.6212,42.6684,42.5335,42.547,23700.0
2008-05-23 10:00:00,63.15,63.24,63.0,63.24,21700.0,42.5807,42.6414,42.4796,42.6414,21700.0
2008-05-23 10:05:00,63.25,63.25,63.1,63.2,20500.0,42.6482,42.6482,42.547,42.6144,20500.0
2008-05-23 10:10:00,63.22,63.34,63.12,63.3,25100.0,42.6279,42.7088,42.5605,42.6819,25100.0
2008-05-23 10:15:00,63.29,63.3,63.25,63.26,15500.0,42.6751,42.6819,42.6482,42.6549,15500.0
2008-05-23 10:20:00,63.27,63.3,63.2,63.24,40700.0,42.6616,42.6819,42.6144,42.6414,40700.0
2008-05-23 10:25:00,63.23,63.25,62.9,62.96,21100.0,42.6347,42.6482,42.4122,42.4526,21100.0
2008-05-23 10:30:00,62.92,63.0,62.74,62.93,45000.0,42.4256,42.4796,42.3043,42.4324,45000.0
2008-05-23 10:35:00,62.91,62.94,62.71,62.71,32900.0,42.4189,42.4391,42.284,42.284,32900.0
2008-05-23 10:40:00,62.71,62.72,62.65,62.72,22200.0,42.284,42.2908,42.2436,42.2908,22200.0
2008-05-23 10:45:00,62.73,62.73,62.58,62.61,22100.0,42.2975,42.2975,42.1964,42.2166,22100.0
2008-05-23 10:50:00,62.64,62.74,62.59,62.73,23900.0,42.2368,42.3043,42.2031,42.2975,23900.0
2008-05-23 10:55:00,62.74,62.96,62.72,62.96,21700.0,42.3043,42.4526,42.2908,42.4526,21700.0
2008-05-23 11:00:00,62.97,63.05,62.91,62.96,18900.0,42.4594,42.5133,42.4189,42.4526,18900.0
2008-05-23 11:05:00,62.95,62.96,62.74,62.74,14500.0,42.4459,42.4526,42.3043,42.3043,14500.0
2008-05-23 11:10:00,62.74,62.78,62.51,62.65,33000.0,42.3043,42.3312,42.1492,42.2436,33000.0
2008-05-23 11:15:00,62.64,62.68,62.59,62.67,16500.0,42.2368,42.2638,42.2031,42.2571,16500.0
2008-05-23 11:20:00,62.67,62.75,62.66,62.69,21300.0,42.2571,42.311,42.2503,42.2706,21300.0
2008-05-23 11:25:00,62.69,62.76,62.65,62.74,33200.0,42.2706,42.3178,42.2436,42.3043,33200.0
2008-05-23 11:30:00,62.74,62.81,62.61,62.76,41400.0,42.3043,42.3515,42.2166,42.3178,41400.0
2008-05-23 11:35:00,62.78,62.78,62.64,62.64,118100.0,42.3312,42.3312,42.2368,42.2368,118100.0
2008-05-23 11:40:00,62.62,62.75,62.62,62.72,30500.0,42.2234,42.311,42.2234,42.2908,30500.0
2008-05-23 11:45:00,62.73,62.73,62.66,62.68,28100.0,42.2975,42.2975,42.2503,42.2638,28100.0
2008-05-23 11:50:00,62.69,62.79,62.68,62.78,48800.0,42.2706,42.338,42.2638,42.3312,48800.0
2008-05-23 11:55:00,62.79,62.82,62.69,62.75,45000.0,42.338,42.3582,42.2706,42.311,45000.0
2008-05-23 12:00:00,62.75,62.8,62.75,62.8,30100.0,42.311,42.3447,42.311,42.3447,30100.0
2008-05-23 12:05:00,62.79,62.8,62.7,62.73,25700.0,42.338,42.3447,42.2773,42.2975,25700.0
2008-05-23 12:10:00,62.71,62.8,62.71,62.77,27800.0,42.284,42.3447,42.284,42.3245,27800.0
2008-05-23 12:15:00,62.77,62.77,62.59,62.61,25900.0,42.3245,42.3245,42.2031,42.2166,25900.0
2008-05-23 12:20:00,62.62,62.63,62.54,62.57,15400.0,42.2234,42.2301,42.1694,42.1896,15400.0
2008-05-23 12:25:00,62.55,62.57,62.5,62.54,19600.0,42.1762,42.1896,42.1424,42.1694,19600.0
2008-05-23 12:30:00,62.55,62.55,62.39,62.4,44900.0,42.1762,42.1762,42.0683,42.075,44900.0
2008-05-23 12:35:00,62.39,62.43,62.34,62.41,34300.0,42.0683,42.0952,42.0346,42.0818,34300.0
2008-05-23 12:40:00,62.41,62.44,62.39,62.4,23300.0,42.0818,42.102,42.0683,42.075,23300.0
2008-05-23 12:45:00,62.4,62.55,62.39,62.55,26800.0,42.075,42.1762,42.0683,42.1762,26800.0
2008-05-23 12:50:00,62.55,62.65,62.54,62.58,34400.0,42.1762,42.2436,42.1694,42.1964,34400.0
2008-05-23 12:55:00,62.57,62.67,62.47,62.5,41600.0,42.1896,42.2571,42.1222,42.1424,41600.0
2008-05-23 13:00:00,62.48,62.65,62.47,62.56,28300.0,42.129,42.2436,42.1222,42.1829,28300.0
2008-05-23 13:05:00,62.56,62.72,62.56,62.66,24900.0,42.1829,42.2908,42.1829,42.2503,24900.0
2008-05-23 13:10:00,62.67,62.76,62.66,62.76,11800.0,42.2571,42.3178,42.2503,42.3178,11800.0
2008-05-23 13:15:00,62.74,62.81,62.69,62.78,10400.0,42.3043,42.3515,42.2706,42.3312,10400.0
2008-05-23 13:20:00,62.8,62.8,62.67,62.71,20400.0,42.3447,42.3447,42.2571,42.284,20400.0
2008-05-23 13:25:00,62.71,62.75,62.69,62.73,15400.0,42.284,42.311,42.2706,42.2975,15400.0
2008-05-23 13:30:00,62.73,62.9,62.73,62.87,60200.0,42.2975,42.4122,42.2975,42.3919,60200.0
2008-05-23 13:35:00,62.85,62.94,62.68,62.81,38800.0,42.3784,42.4391,42.2638,42.3515,38800.0
2008-05-23 13:40:00,62.82,62.84,62.73,62.76,33900.0,42.3582,42.3717,42.2975,42.3178,33900.0
2008-05-23 13:45:00,62.76,62.83,62.74,62.78,45400.0,42.3178,42.365,42.3043,42.3312,45400.0
2008-05-23 13:50:00,62.76,62.78,62.59,62.59,53200.0,42.3178,42.3312,42.2031,42.2031,53200.0
2008-05-23 13:55:00,62.59,62.65,62.58,62.64,26900.0,42.2031,42.2436,42.1964,42.2368,26900.0
2008-05-23 14:00:00,62.62,62.74,62.61,62.66,21800.0,42.2234,42.3043,42.2166,42.2503,21800.0
2008-05-23 14:05:00,62.66,62.86,62.66,62.81,19600.0,42.2503,42.3852,42.2503,42.3515,19600.0
2008-05-23 14:10:00,62.8,62.8,62.7,62.74,22500.0,42.3447,42.3447,42.2773,42.3043,22500.0
2008-05-23 14:15:00,62.74,62.85,62.7,62.8,63900.0,42.3043,42.3784,42.2773,42.3447,63900.0
2008-05-23 14:20:00,62.81,62.82,62.74,62.8,13600.0,42.3515,42.3582,42.3043,42.3447,13600.0
2008-05-23 14:25:00,62.8,62.85,62.71,62.85,36500.0,42.3447,42.3784,42.284,42.3784,36500.0
2008-05-23 14:30:00,62.85,62.87,62.77,62.84,35800.0,42.3784,42.3919,42.3245,42.3717,35800.0
2008-05-23 14:35:00,62.86,62.86,62.77,62.82,29100.0,42.3852,42.3852,42.3245,42.3582,29100.0
2008-05-23 14:40:00,62.82,62.85,62.8,62.83,22400.0,42.3582,42.3784,42.3447,42.365,22400.0
2008-05-23 14:45:00,62.82,63.04,62.82,63.01,48300.0,42.3582,42.5066,42.3582,42.4863,48300.0
2008-05-23 14:50:00,63.01,63.14,62.96,63.01,29600.0,42.4863,42.574,42.4526,42.4863,29600.0
2008-05-23 14:55:00,63.0,63.02,62.86,62.9,41600.0,42.4796,42.4931,42.3852,42.4122,41600.0
2008-05-23 15:00:00,62.89,62.9,62.8,62.83,27700.0,42.4054,42.4122,42.3447,42.365,27700.0
2008-05-23 15:05:00,62.84,62.95,62.8,62.95,33000.0,42.3717,42.4459,42.3447,42.4459,33000.0
2008-05-23 15:10:00,62.95,63.0,62.71,62.83,45700.0,42.4459,42.4796,42.284,42.365,45700.0
2008-05-23 15:15:00,62.83,62.89,62.72,62.73,24900.0,42.365,42.4054,42.2908,42.2975,24900.0
2008-05-23 15:20:00,62.74,62.85,62.69,62.72,40600.0,42.3043,42.3784,42.2706,42.2908,40600.0
2008-05-23 15:25:00,62.74,62.94,62.74,62.88,25300.0,42.3043,42.4391,42.3043,42.3987,25300.0
2008-05-23 15:30:00,62.88,63.04,62.88,62.97,41900.0,42.3987,42.5066,42.3987,42.4594,41900.0
2008-05-23 15:35:00,62.97,62.98,62.85,62.85,37900.0,42.4594,42.4661,42.3784,42.3784,37900.0
2008-05-23 15:40:00,62.87,62.88,62.76,62.77,38600.0,42.3919,42.3987,42.3178,42.3245,38600.0
2008-05-23 15:45:00,62.78,62.86,62.75,62.84,60200.0,42.3312,42.3852,42.311,42.3717,60200.0
2008-05-23 15:50:00,62.84,62.85,62.73,62.75,97500.0,42.3717,42.3784,42.2975,42.311,97500.0
2008-05-23 15:55:00,62.76,62.87,62.7,62.77,91800.0,42.3178,42.3919,42.2773,42.3245,91800.0
2008-05-27 09:30:00,62.75,63.24,62.75,63.07,23100.0,42.311,42.6414,42.311,42.5268,23100.0
2008-05-27 09:35:00,63.05,63.6,63.05,63.5,15000.0,42.5133,42.8842,42.5133,42.8167,15000.0
2008-05-27 09:40:00,63.45,63.47,63.21,63.36,33700.0,42.783,42.7965,42.6212,42.7223,33700.0
2008-05-27 09:45:00,63.34,63.42,63.18,63.39,40600.0,42.7088,42.7628,42.601,42.7426,40600.0
2008-05-27 09:50:00,63.39,63.51,63.36,63.42,20100.0,42.7426,42.8235,42.7223,42.7628,20100.0
2008-05-27 09:55:00,63.39,63.41,63.27,63.34,25800.0,42.7426,42.756,42.6616,42.7088,25800.0
2008-05-27 10:00:00,63.34,63.88,63.25,63.78,50300.0,42.7088,43.0729,42.6482,43.0055,50300.0
2008-05-27 10:05:00,63.82,63.93,63.66,63.78,37400.0,43.0325,43.1067,42.9246,43.0055,37400.0
2008-05-27 10:10:00,63.78,63.86,63.68,63.72,17000.0,43.0055,43.0595,42.9381,42.9651,17000.0
2008-05-27 10:15:00,63.68,63.73,63.62,63.65,21300.0,42.9381,42.9718,42.8976,42.9179,21300.0
2008-05-27 10:20:00,63.7,63.77,63.6,63.73,24900.0,42.9516,42.9988,42.8842,42.9718,24900.0
2008-05-27 10:25:00,63.73,63.74,63.54,63.61,26800.0,42.9718,42.9786,42.8437,42.8909,26800.0
2008-05-27 10:30:00,63.61,63.64,63.53,63.58,21000.0,42.8909,42.9111,42.837,42.8707,21000.0
2008-05-27 10:35:00,63.57,63.61,63.57,63.59,32800.0,42.8639,42.8909,42.8639,42.8774,32800.0
2008-05-27 10:40:00,63.6,63.63,63.55,63.55,30600.0,42.8842,42.9044,42.8504,42.8504,30600.0
2008-05-27 10:45:00,63.55,63.59,63.53,63.55,18700.0,42.8504,42.8774,42.837,42.8504,18700.0
2008-05-27 10:50:00,63.55,63.55,63.48,63.5,18500.0,42.8504,42.8504,42.8032,42.8167,18500.0
2008-05-27 10:55:00,63.52,63.59,63.5,63.54,23400.0,42.8302,42.8774,42.8167,42.8437,23400.0
2008-05-27 11:00:00,63.54,63.58,63.51,63.51,15700.0,42.8437,42.8707,42.8235,42.8235,15700.0
2008-05-27 11:05:00,63.53,63.55,63.38,63.38,29400.0,42.837,42.8504,42.7358,42.7358,29400.0
2008-05-27 11:10:00,63.38,63.46,63.35,63.43,37100.0,42.7358,42.7898,42.7156,42.7695,37100.0
2008-05-27 11:15:00,63.43,63.43,63.35,63.38,16700.0,42.7695,42.7695,42.7156,42.7358,16700.0
2008-05-27 11:20:00,63.37,63.47,63.35,63.38,41400.0,42.7291,42.7965,42.7156,42.7358,41400.0
2008-05-27 11:25:00,63.38,63.56,63.35,63.44,37400.0,42.7358,42.8572,42.7156,42.7763,37400.0
2008-05-27 11:30:00,63.43,63.57,63.4,63.4,45600.0,42.7695,42.8639,42.7493,42.7493,45600.0
2008-05-27 11:35:00,63.4,63.5,63.36,63.46,17500.0,42.7493,42.8167,42.7223,42.7898,17500.0
2008-05-27 11:40:00,63.43,63.5,63.4,63.46,14400.0,42.7695,42.8167,42.7493,42.7898,14400.0
2008-05-27 11:45:00,63.46,63.52,63.46,63.5,23300.0,42.7898,42.8302,42.7898,42.8167,23300.0
2008-05-27 11:50:00,63.5,63.51,63.46,63.49,21200.0,42.8167,42.8235,42.7898,42.81,21200.0
2008-05-27 11:55:00,63.46,63.5,63.32,63.33,15700.0,42.7898,42.8167,42.6954,42.7021,15700.0
2008-05-27 12:00:00,63.33,63.34,63.15,63.15,22600.0,42.7021,42.7088,42.5807,42.5807,22600.0
2008-05-27 12:05:00,63.14,63.32,63.02,63.28,25100.0,42.574,42.6954,42.4931,42.6684,25100.0
2008-05-27 12:10:00,63.31,63.45,63.3,63.42,14200.0,42.6886,42.783,42.6819,42.7628,14200.0
2008-05-27 12:15:00,63.42,63.48,63.39,63.42,12100.0,42.7628,42.8032,42.7426,42.7628,12100.0
2008-05-27 12:20:00,63.43,63.47,63.32,63.36,22000.0,42.7695,42.7965,42.6954,42.7223,22000.0
2008-05-27 12:25:00,63.37,63.4,63.36,63.4,22400.0,42.7291,42.7493,42.7223,42.7493,22400.0
2008-05-27 12:30:00,63.4,63.41,63.29,63.3,23400.0,42.7493,42.756,42.6751,42.6819,23400.0
2008-05-27 12:35:00,63.3,63.33,63.25,63.32,23800.0,42.6819,42.7021,42.6482,42.6954,23800.0
2008-05-27 12:40:00,63.3,63.34,63.23,63.26,29000.0,42.6819,42.7088,42.6347,42.6549,29000.0
2008-05-27 12:45:00,63.27,63.29,63.24,63.29,8400.0,42.6616,42.6751,42.6414,42.6751,8400.0
2008-05-27 12:50:00,63.29,63.29,63.18,63.21,15900.0,42.6751,42.6751,42.601,42.6212,15900.0
2008-05-27 12:55:00,63.19,63.27,63.19,63.23,17700.0,42.6077,42.6616,42.6077,42.6347,17700.0
2008-05-27 13:00:00,63.26,63.26,63.19,63.21,40700.0,42.6549,42.6549,42.6077,42.6212,40700.0
2008-05-27 13:05:00,63.22,63.22,63.12,63.13,11800.0,42.6279,42.6279,42.5605,42.5672,11800.0
2008-05-27 13:10:00,63.14,63.2,63.11,63.2,17700.0,42.574,42.6144,42.5538,42.6144,17700.0
2008-05-27 13:15:00,63.2,63.26,63.18,63.26,24000.0,42.6144,42.6549,42.601,42.6549,24000.0
2008-05-27 13:20:00,63.26,63.38,63.26,63.33,26800.0,42.6549,42.7358,42.6549,42.7021,26800.0
2008-05-27 13:25:00,63.33,63.34,63.27,63.29,25200.0,42.7021,42.7088,42.6616,42.6751,25200.0
2008-05-27 13:30:00,63.29,63.29,63.14,63.22,17600.0,42.6751,42.6751,42.574,42.6279,17600.0
2008-05-27 13:35:00,63.23,63.36,63.2,63.35,22000.0,42.6347,42.7223,42.6144,42.7156,22000.0
2008-05-27 13:40:00,63.36,63.4,63.31,63.32,33800.0,42.7223,42.7493,42.6886,42.6954,33800.0
2008-05-27 13:45:00,63.32,63.34,63.31,63.32,15900.0,42.6954,42.7088,42.6886,42.6954,15900.0
2008-05-27 13:50:00,63.31,63.32,63.25,63.27,26100.0,42.6886,42.6954,42.6482,42.6616,26100.0
2008-05-27 13:55:00,63.28,63.34,63.28,63.34,23300.0,42.6684,42.7088,42.6684,42.7088,23300.0
2008-05-27 14:00:00,63.34,63.47,63.31,63.41,17500.0,42.7088,42.7965,42.6886,42.756,17500.0
2008-05-27 14:05:00,63.41,63.56,63.41,63.54,19700.0,42.756,42.8572,42.756,42.8437,19700.0
2008-05-27 14:10:00,63.56,63.74,63.55,63.7,22600.0,42.8572,42.9786,42.8504,42.9516,22600.0
2008-05-27 14:15:00,63.7,63.71,63.58,63.6,25200.0,42.9516,42.9583,42.8707,42.8842,25200.0
2008-05-27 14:20:00,63.62,63.72,63.62,63.67,19800.0,42.8976,42.9651,42.8976,42.9314,19800.0
2008-05-27 14:25:00,63.66,63.78,63.62,63.65,19300.0,42.9246,43.0055,42.8976,42.9179,19300.0
2008-05-27 14:30:00,63.67,63.72,63.61,63.68,22700.0,42.9314,42.9651,42.8909,42.9381,22700.0
2008-05-27 14:35:00,63.69,63.88,63.69,63.87,23600.0,42.9448,43.0729,42.9448,43.0662,23600.0
2008-05-27 14:40:00,63.88,64.06,63.87,64.03,40000.0,43.0729,43.1943,43.0662,43.1741,40000.0
2008-05-27 14:45:00,64.03,64.08,63.98,64.03,28100.0,43.1741,43.2078,43.1404,43.1741,28100.0
2008-05-27 14:50:00,64.03,64.05,63.97,63.97,34500.0,43.1741,43.1876,43.1336,43.1336,34500.0
2008-05-27 14:55:00,63.97,64.03,63.94,63.99,22900.0,43.1336,43.1741,43.1134,43.1471,22900.0
2008-05-27 15:00:00,63.98,64.02,63.92,63.95,31000.0,43.1404,43.1673,43.0999,43.1201,31000.0
2008-05-27 15:05:00,63.95,64.04,63.91,63.96,29800.0,43.1201,43.1808,43.0932,43.1269,29800.0
2008-05-27 15:10:00,63.95,64.03,63.87,63.92,32900.0,43.1201,43.1741,43.0662,43.0999,32900.0
2008-05-27 15:15:00,63.92,64.0,63.89,63.92,22100.0,43.0999,43.1539,43.0797,43.0999,22100.0
2008-05-27 15:20:00,63.9,63.94,63.83,63.83,34500.0,43.0864,43.1134,43.0392,43.0392,34500.0
2008-05-27 15:25:00,63.83,63.97,63.79,63.92,41900.0,43.0392,43.1336,43.0123,43.0999,41900.0
2008-05-27 15:30:00,63.92,64.1,63.89,64.09,71300.0,43.0999,43.2213,43.0797,43.2145,71300.0
2008-05-27 15:35:00,64.11,64.2,64.09,64.14,52100.0,43.228,43.2887,43.2145,43.2483,52100.0
2008-05-27 15:40:00,64.14,64.14,64.02,64.04,81100.0,43.2483,43.2483,43.1673,43.1808,81100.0
2008-05-27 15:45:00,64.04,64.09,63.95,64.02,83300.0,43.1808,43.2145,43.1201,43.1673,83300.0
2008-05-27 15:50:00,64.02,64.03,63.91,64.02,87800.0,43.1673,43.1741,43.0932,43.1673,87800.0
2008-05-27 15:55:00,64.02,64.06,63.91,63.94,166900.0,43.1673,43.1943,43.0932,43.1134,166900.0
2008-05-28 09:30:00,64.03,64.2,63.72,63.98,272100.0,43.1741,43.2887,42.9651,43.1404,272100.0
2008-05-28 09:35:00,63.94,64.01,63.77,63.92,82300.0,43.1134,43.1606,42.9988,43.0999,82300.0
2008-05-28 09:40:00,63.94,63.99,63.79,63.93,276000.0,43.1134,43.1471,43.0123,43.1067,276000.0
2008-05-28 09:45:00,63.9,63.93,63.54,63.55,134500.0,43.0864,43.1067,42.8437,42.8504,134500.0
2008-05-28 09:50:00,63.56,63.69,63.2,63.2,114000.0,42.8572,42.9448,42.6144,42.6144,114000.0
2008-05-28 09:55:00,63.19,63.54,63.17,63.53,125300.0,42.6077,42.8437,42.5942,42.837,125300.0
2008-05-28 10:00:00,63.54,63.57,63.43,63.48,111200.0,42.8437,42.8639,42.7695,42.8032,111200.0
2008-05-28 10:05:00,63.48,63.56,63.48,63.55,36700.0,42.8032,42.8572,42.8032,42.8504,36700.0
2008-05-28 10:10:00,63.55,63.55,63.45,63.51,51100.0,42.8504,42.8504,42.783,42.8235,51100.0
2008-05-28 10:15:00,63.51,63.58,63.45,63.46,55100.0,42.8235,42.8707,42.783,42.7898,55100.0
2008-05-28 10:20:00,63.46,63.49,63.34,63.49,26300.0,42.7898,42.81,42.7088,42.81,26300.0
2008-05-28 10:25:00,63.46,63.54,63.45,63.45,27500.0,42.7898,42.8437,42.783,42.783,27500.0
2008-05-28 10:30:00,63.45,63.58,63.4,63.58,24500.0,42.783,42.8707,42.7493,42.8707,24500.0
2008-05-28 10:35:00,63.58,63.71,63.58,63.7,59800.0,42.8707,42.9583,42.8707,42.9516,59800.0
2008-05-28 10:40:00,63.71,63.72,63.67,63.7,64900.0,42.9583,42.9651,42.9314,42.9516,64900.0
2008-05-28 10:45:00,63.7,63.75,63.67,63.67,37900.0,42.9516,42.9853,42.9314,42.9314,37900.0
2008-05-28 10:50:00,63.67,63.67,63.54,63.58,50400.0,42.9314,42.9314,42.8437,42.8707,50400.0
2008-05-28 10:55:00,63.57,63.64,63.56,63.56,45000.0,42.8639,42.9111,42.8572,42.8572,45000.0
2008-05-28 11:00:00,63.56,63.59,63.43,63.47,65400.0,42.8572,42.8774,42.7695,42.7965,65400.0
2008-05-28 11:05:00,63.46,63.65,63.46,63.65,14800.0,42.7898,42.9179,42.7898,42.9179,14800.0
2008-05-28 11:10:00,63.65,63.71,63.57,63.62,33700.0,42.9179,42.9583,42.8639,42.8976,33700.0
2008-05-28 11:15:00,63.62,63.64,63.56,63.59,20200.0,42.8976,42.9111,42.8572,42.8774,20200.0
2008-05-28 11:20:00,63.56,63.62,63.56,63.56,23600.0,42.8572,42.8976,42.8572,42.8572,23600.0
2008-05-28 11:25:00,63.55,63.66,63.53,63.59,36900.0,42.8504,42.9246,42.837,42.8774,36900.0
2008-05-28 11:30:00,63.59,63.62,63.55,63.61,35100.0,42.8774,42.8976,42.8504,42.8909,35100.0
2008-05-28 11:35:00,63.6,63.69,63.54,63.54,63800.0,42.8842,42.9448,42.8437,42.8437,63800.0
2008-05-28 11:40:00,63.55,63.64,63.55,63.61,422700.0,42.8504,42.9111,42.8504,42.8909,422700.0
2008-05-28 11:45:00,63.61,63.65,63.5,63.53,37000.0,42.8909,42.9179,42.8167,42.837,37000.0
2008-05-28 11:50:00,63.53,63.69,63.53,63.69,30700.0,42.837,42.9448,42.837,42.9448,30700.0
2008-05-28 11:55:00,63.66,63.69,63.59,63.62,17500.0,42.9246,42.9448,42.8774,42.8976,17500.0
2008-05-28 12:00:00,63.61,63.61,63.4,63.46,31100.0,42.8909,42.8909,42.7493,42.7898,31100.0
2008-05-28 12:05:00,63.47,63.53,63.45,63.47,13100.0,42.7965,42.837,42.783,42.7965,13100.0
2008-05-28 12:10:00,63.46,63.53,63.42,63.52,20600.0,42.7898,42.837,42.7628,42.8302,20600.0
2008-05-28 12:15:00,63.52,63.81,63.52,63.75,31400.0,42.8302,43.0257,42.8302,42.9853,31400.0
2008-05-28 12:20:00,63.77,63.77,63.72,63.74,53900.0,42.9988,42.9988,42.9651,42.9786,53900.0
2008-05-28 12:25:00,63.74,63.74,63.69,63.72,22800.0,42.9786,42.9786,42.9448,42.9651,22800.0
2008-05-28 12:30:00,63.73,63.73,63.71,63.72,27000.0,42.9718,42.9718,42.9583,42.9651,27000.0
2008-05-28 12:35:00,63.72,63.77,63.72,63.74,96300.0,42.9651,42.9988,42.9651,42.9786,96300.0
2008-05-28 12:40:00,63.75,63.76,63.69,63.7,23900.0,42.9853,42.992,42.9448,42.9516,23900.0
2008-05-28 12:45:00,63.7,63.75,63.68,63.75,12000.0,42.9516,42.9853,42.9381,42.9853,12000.0
2008-05-28 12:50:00,63.75,63.75,63.68,63.7,23700.0,42.9853,42.9853,42.9381,42.9516,23700.0
2008-05-28 12:55:00,63.7,63.74,63.7,63.72,14000.0,42.9516,42.9786,42.9516,42.9651,14000.0
2008-05-28 13:00:00,63.73,63.75,63.71,63.73,17300.0,42.9718,42.9853,42.9583,42.9718,17300.0
2008-05-28 13:05:00,63.72,63.76,63.7,63.71,31700.0,42.9651,42.992,42.9516,42.9583,31700.0
2008-05-28 13:10:00,63.7,63.72,63.68,63.71,37100.0,42.9516,42.9651,42.9381,42.9583,37100.0
2008-05-28 13:15:00,63.71,63.75,63.7,63.71,27300.0,42.9583,42.9853,42.9516,42.9583,27300.0
2008-05-28 13:20:00,63.71,63.72,63.6,63.63,42900.0,42.9583,42.9651,42.8842,42.9044,42900.0
2008-05-28 13:25:00,63.62,63.71,63.62,63.71,54600.0,42.8976,42.9583,42.8976,42.9583,54600.0
2008-05-28 13:30:00,63.7,63.74,63.63,63.65,35200.0,42.9516,42.9786,42.9044,42.9179,35200.0
2008-05-28 13:35:00,63.64,63.72,63.63,63.69,16900.0,42.9111,42.9651,42.9044,42.9448,16900.0
2008-05-28 13:40:00,63.69,63.7,63.64,63.67,20600.0,42.9448,42.9516,42.9111,42.9314,20600.0
2008-05-28 13:45:00,63.67,63.73,63.65,63.69,36300.0,42.9314,42.9718,42.9179,42.9448,36300.0
2008-05-28 13:50:00,63.68,63.71,63.63,63.69,19900.0,42.9381,42.9583,42.9044,42.9448,19900.0
2008-05-28 13:55:00,63.71,63.74,63.68,63.71,45400.0,42.9583,42.9786,42.9381,42.9583,45400.0
2008-05-28 14:00:00,63.71,63.73,63.63,63.72,45100.0,42.9583,42.9718,42.9044,42.9651,45100.0
2008-05-28 14:05:00,63.72,63.8,63.69,63.72,61100.0,42.9651,43.019,42.9448,42.9651,61100.0
2008-05-28 14:10:00,63.72,63.76,63.71,63.72,55900.0,42.9651,42.992,42.9583,42.9651,55900.0
2008-05-28 14:15:00,63.72,63.79,63.68,63.76,75600.0,42.9651,43.0123,42.9381,42.992,75600.0
2008-05-28 14:20:00,63.75,63.79,63.69,63.76,55800.0,42.9853,43.0123,42.9448,42.992,55800.0
2008-05-28 14:25:00,63.76,63.83,63.73,63.74,77200.0,42.992,43.0392,42.9718,42.9786,77200.0
2008-05-28 14:30:00,63.74,63.77,63.72,63.74,21400.0,42.9786,42.9988,42.9651,42.9786,21400.0
2008-05-28 14:35:00,63.76,63.89,63.74,63.78,91300.0,42.992,43.0797,42.9786,43.0055,91300.0
2008-05-28 14:40:00,63.78,63.79,63.71,63.71,66800.0,43.0055,43.0123,42.9583,42.9583,66800.0
2008-05-28 14:45:00,63.73,63.76,63.68,63.75,44600.0,42.9718,42.992,42.9381,42.9853,44600.0
2008-05-28 14:50:00,63.73,63.75,63.71,63.74,69200.0,42.9718,42.9853,42.9583,42.9786,69200.0
2008-05-28 14:55:00,63.75,63.78,63.71,63.78,43200.0,42.9853,43.0055,42.9583,43.0055,43200.0
2008-05-28 15:00:00,63.78,63.9,63.7,63.88,785000.0,43.0055,43.0864,42.9516,43.0729,785000.0
2008-05-28 15:05:00,63.88,63.94,63.82,63.82,71200.0,43.0729,43.1134,43.0325,43.0325,71200.0
2008-05-28 15:10:00,63.82,63.94,63.77,63.92,71900.0,43.0325,43.1134,42.9988,43.0999,71900.0
2008-05-28 15:15:00,63.9,63.93,63.81,63.9,82800.0,43.0864,43.1067,43.0257,43.0864,82800.0
2008-05-28 15:20:00,63.89,63.97,63.8,63.93,105600.0,43.0797,43.1336,43.019,43.1067,105600.0
2008-05-28 15:25:00,63.91,64.09,63.89,64.08,207500.0,43.0932,43.2145,43.0797,43.2078,207500.0
2008-05-28 15:30:00,64.08,64.2,64.08,64.15,76600.0,43.2078,43.2887,43.2078,43.255,76600.0
2008-05-28 15:35:00,64.13,64.15,64.01,64.02,71600.0,43.2415,43.255,43.1606,43.1673,71600.0
2008-05-28 15:40:00,64.02,64.04,63.9,63.96,83400.0,43.1673,43.1808,43.0864,43.1269,83400.0
2008-05-28 15:45:00,63.95,63.96,63.85,63.96,183300.0,43.1201,43.1269,43.0527,43.1269,183300.0
2008-05-28 15:50:00,63.96,64.16,63.91,64.11,70900.0,43.1269,43.2617,43.0932,43.228,70900.0
2008-05-28 15:55:00,64.12,64.18,64.09,64.17,81700.0,43.2348,43.2752,43.2145,43.2685,81700.0
2008-05-29 09:30:00,65.34,65.45,64.75,64.91,179300.0,44.0574,44.1316,43.6596,43.7675,179300.0
2008-05-29 09:35:00,64.88,65.2,64.75,64.98,77800.0,43.7472,43.963,43.6596,43.8147,77800.0
2008-05-29 09:40:00,65.0,65.18,64.85,64.88,63400.0,43.8281,43.9495,43.727,43.7472,63400.0
2008-05-29 09:45:00,64.84,65.11,64.83,65.09,90100.0,43.7203,43.9023,43.7135,43.8888,90100.0
2008-05-29 09:50:00,65.12,65.22,65.08,65.18,99200.0,43.9091,43.9765,43.8821,43.9495,99200.0
2008-05-29 09:55:00,65.18,65.42,65.17,65.42,112600.0,43.9495,44.1113,43.9428,44.1113,112600.0
2008-05-29 10:00:00,65.41,65.43,65.33,65.38,93400.0,44.1046,44.1181,44.0507,44.0844,93400.0
2008-05-29 10:05:00,65.38,65.48,65.33,65.44,109000.0,44.0844,44.1518,44.0507,44.1248,109000.0
2008-05-29 10:10:00,65.43,65.48,65.28,65.46,64100.0,44.1181,44.1518,44.0169,44.1383,64100.0
2008-05-29 10:15:00,65.47,65.58,65.44,65.47,77400.0,44.1451,44.2192,44.1248,44.1451,77400.0
2008-05-29 10:20:00,65.47,65.55,65.46,65.49,45200.0,44.1451,44.199,44.1383,44.1585,45200.0
2008-05-29 10:25:00,65.49,65.53,65.35,65.38,57400.0,44.1585,44.1855,44.0641,44.0844,57400.0
2008-05-29 10:30:00,65.37,65.38,65.11,65.26,139900.0,44.0776,44.0844,43.9023,44.0035,139900.0
2008-05-29 10:35:00,65.23,65.46,65.2,65.35,83700.0,43.9832,44.1383,43.963,44.0641,83700.0
2008-05-29 10:40:00,65.34,65.39,65.25,65.36,51000.0,44.0574,44.0911,43.9967,44.0709,51000.0
2008-05-29 10:45:00,65.35,65.6,65.35,65.59,117900.0,44.0641,44.2327,44.0641,44.226,117900.0
2008-05-29 10:50:00,65.58,65.61,65.5,65.59,67600.0,44.2192,44.2395,44.1653,44.226,67600.0
2008-05-29 10:55:00,65.59,65.69,65.57,65.69,49900.0,44.226,44.2934,44.2125,44.2934,49900.0
2008-05-29 11:00:00,65.68,65.73,65.58,65.62,59400.0,44.2867,44.3204,44.2192,44.2462,59400.0
2008-05-29 11:05:00,65.63,65.74,65.62,65.66,56900.0,44.2529,44.3271,44.2462,44.2732,56900.0
2008-05-29 11:10:00,65.66,65.77,65.63,65.66,112700.0,44.2732,44.3473,44.2529,44.2732,112700.0
2008-05-29 11:15:00,65.67,65.7,65.61,65.7,20200.0,44.2799,44.3001,44.2395,44.3001,20200.0
2008-05-29 11:20:00,65.72,65.77,65.68,65.76,21900.0,44.3136,44.3473,44.2867,44.3406,21900.0
2008-05-29 11:25:00,65.75,65.84,65.7,65.81,103500.0,44.3339,44.3945,44.3001,44.3743,103500.0
2008-05-29 11:30:00,65.8,65.98,65.8,65.86,78600.0,44.3676,44.4889,44.3676,44.408,78600.0
2008-05-29 11:35:00,65.86,66.02,65.85,65.96,51200.0,44.408,44.5159,44.4013,44.4755,51200.0
2008-05-29 11:40:00,65.97,66.09,65.92,66.01,47100.0,44.4822,44.5631,44.4485,44.5092,47100.0
2008-05-29 11:45:00,66.01,66.17,66.0,66.15,33200.0,44.5092,44.617,44.5024,44.6036,33200.0
2008-05-29 11:50:00,66.16,66.26,66.13,66.25,43000.0,44.6103,44.6777,44.5901,44.671,43000.0
2008-05-29 11:55:00,66.26,66.3,66.19,66.21,27800.0,44.6777,44.7047,44.6305,44.644,27800.0
2008-05-29 12:00:00,66.22,66.34,66.22,66.3,43800.0,44.6508,44.7317,44.6508,44.7047,43800.0
2008-05-29 12:05:00,66.3,66.36,66.28,66.3,20700.0,44.7047,44.7452,44.6912,44.7047,20700.0
2008-05-29 12:10:00,66.29,66.3,66.25,66.28,29700.0,44.698,44.7047,44.671,44.6912,29700.0
2008-05-29 12:15:00,66.28,66.41,66.26,66.41,36900.0,44.6912,44.7789,44.6777,44.7789,36900.0
2008-05-29 12:20:00,66.41,66.43,66.35,66.37,23500.0,44.7789,44.7924,44.7384,44.7519,23500.0
2008-05-29 12:25:00,66.37,66.4,66.29,66.33,43100.0,44.7519,44.7721,44.698,44.7249,43100.0
2008-05-29 12:30:00,66.31,66.4,66.29,66.4,29300.0,44.7114,44.7721,44.698,44.7721,29300.0
2008-05-29 12:35:00,66.37,66.5,66.36,66.5,33200.0,44.7519,44.8396,44.7452,44.8396,33200.0
2008-05-29 12:40:00,66.5,66.6,66.47,66.58,34800.0,44.8396,44.907,44.8193,44.8935,34800.0
2008-05-29 12:45:00,66.59,66.68,66.58,66.6,34600.0,44.9002,44.9609,44.8935,44.907,34600.0
2008-05-29 12:50:00,66.6,66.69,66.59,66.63,29100.0,44.907,44.9677,44.9002,44.9272,29100.0
2008-05-29 12:55:00,66.63,66.65,66.62,66.65,35900.0,44.9272,44.9407,44.9205,44.9407,35900.0
2008-05-29 13:00:00,66.64,66.75,66.64,66.72,54700.0,44.934,45.0081,44.934,44.9879,54700.0
2008-05-29 13:05:00,66.73,66.94,66.72,66.94,62100.0,44.9946,45.1362,44.9879,45.1362,62100.0
2008-05-29 13:10:00,66.92,67.0,66.89,66.99,60600.0,45.1228,45.1767,45.1025,45.17,60600.0
2008-05-29 13:15:00,66.99,67.0,66.89,66.99,51000.0,45.17,45.1767,45.1025,45.17,51000.0
2008-05-29 13:20:00,66.99,67.2,66.98,67.14,142500.0,45.17,45.3116,45.1632,45.2711,142500.0
2008-05-29 13:25:00,67.13,67.24,67.1,67.2,50000.0,45.2644,45.3385,45.2441,45.3116,50000.0
2008-05-29 13:30:00,67.2,67.26,67.07,67.23,45900.0,45.3116,45.352,45.2239,45.3318,45900.0
2008-05-29 13:35:00,67.23,67.25,67.1,67.18,35900.0,45.3318,45.3453,45.2441,45.2981,35900.0
2008-05-29 13:40:00,67.18,67.25,67.17,67.2,38700.0,45.2981,45.3453,45.2913,45.3116,38700.0
2008-05-29 13:45:00,67.2,67.22,67.13,67.18,33600.0,45.3116,45.325,45.2644,45.2981,33600.0
2008-05-29 13:50:00,67.18,67.21,67.12,67.17,32800.0,45.2981,45.3183,45.2576,45.2913,32800.0
2008-05-29 13:55:00,67.19,67.25,67.14,67.18,30200.0,45.3048,45.3453,45.2711,45.2981,30200.0
2008-05-29 14:00:00,67.19,67.35,67.18,67.23,63400.0,45.3048,45.4127,45.2981,45.3318,63400.0
2008-05-29 14:05:00,67.22,67.23,67.09,67.15,45700.0,45.325,45.3318,45.2374,45.2778,45700.0
2008-05-29 14:10:00,67.14,67.27,67.14,67.27,33300.0,45.2711,45.3588,45.2711,45.3588,33300.0
2008-05-29 14:15:00,67.29,67.37,67.28,67.36,26000.0,45.3722,45.4262,45.3655,45.4194,26000.0
2008-05-29 14:20:00,67.36,67.74,67.36,67.66,93700.0,45.4194,45.6757,45.4194,45.6217,93700.0
2008-05-29 14:25:00,67.67,67.67,67.43,67.43,76900.0,45.6285,45.6285,45.4666,45.4666,76900.0
2008-05-29 14:30:00,67.43,67.47,67.28,67.35,57700.0,45.4666,45.4936,45.3655,45.4127,57700.0
2008-05-29 14:35:00,67.35,67.36,67.14,67.16,52600.0,45.4127,45.4194,45.2711,45.2846,52600.0
2008-05-29 14:40:00,67.17,67.2,67.14,67.18,45200.0,45.2913,45.3116,45.2711,45.2981,45200.0
2008-05-29 14:45:00,67.19,67.19,67.09,67.19,66000.0,45.3048,45.3048,45.2374,45.3048,66000.0
2008-05-29 14:50:00,67.18,67.27,67.18,67.22,89900.0,45.2981,45.3588,45.2981,45.325,89900.0
2008-05-29 14:55:00,67.22,67.23,67.07,67.13,44500.0,45.325,45.3318,45.2239,45.2644,44500.0
2008-05-29 15:00:00,67.14,67.17,66.97,67.07,101700.0,45.2711,45.2913,45.1565,45.2239,101700.0
2008-05-29 15:05:00,67.06,67.1,66.97,67.0,90900.0,45.2172,45.2441,45.1565,45.1767,90900.0
2008-05-29 15:10:00,67.0,67.16,67.0,67.06,54200.0,45.1767,45.2846,45.1767,45.2172,54200.0
2008-05-29 15:15:00,67.05,67.06,66.96,67.0,81200.0,45.2104,45.2172,45.1497,45.1767,81200.0
2008-05-29 15:20:00,67.0,67.05,66.89,66.9,103000.0,45.1767,45.2104,45.1025,45.1093,103000.0
2008-05-29 15:25:00,66.9,66.94,66.87,66.94,44400.0,45.1093,45.1362,45.089,45.1362,44400.0
2008-05-29 15:30:00,66.93,66.95,66.78,66.85,128800.0,45.1295,45.143,45.0284,45.0756,128800.0
2008-05-29 15:35:00,66.85,66.93,66.8,66.89,102500.0,45.0756,45.1295,45.0418,45.1025,102500.0
2008-05-29 15:40:00,66.89,66.9,66.71,66.81,92700.0,45.1025,45.1093,44.9812,45.0486,92700.0
2008-05-29 15:45:00,66.81,66.93,66.77,66.89,97300.0,45.0486,45.1295,45.0216,45.1025,97300.0
2008-05-29 15:50:00,66.9,66.94,66.75,66.78,136600.0,45.1093,45.1362,45.0081,45.0284,136600.0
2008-05-29 15:55:00,66.78,66.85,66.67,66.74,214800.0,45.0284,45.0756,44.9542,45.0014,214800.0
2008-05-30 09:30:00,67.58,67.58,66.93,67.01,67200.0,45.5678,45.5678,45.1295,45.1834,67200.0
2008-05-30 09:35:00,67.0,67.02,66.61,66.7,61400.0,45.1767,45.1902,44.9137,44.9744,61400.0
2008-05-30 09:40:00,66.7,66.7,66.59,66.6,47100.0,44.9744,44.9744,44.9002,44.907,47100.0
2008-05-30 09:45:00,66.59,66.59,66.21,66.39,57600.0,44.9002,44.9002,44.644,44.7654,57600.0
2008-05-30 09:50:00,66.39,66.62,66.32,66.62,87800.0,44.7654,44.9205,44.7182,44.9205,87800.0
2008-05-30 09:55:00,66.66,66.82,66.61,66.74,75700.0,44.9474,45.0553,44.9137,45.0014,75700.0
2008-05-30 10:00:00,66.72,66.96,66.66,66.91,67800.0,44.9879,45.1497,44.9474,45.116,67800.0
2008-05-30 10:05:00,66.89,66.97,66.83,66.9,41200.0,45.1025,45.1565,45.0621,45.1093,41200.0
2008-05-30 10:10:00,66.9,66.95,66.89,66.91,30100.0,45.1093,45.143,45.1025,45.116,30100.0
2008-05-30 10:15:00,66.93,67.15,66.91,67.14,61600.0,45.1295,45.2778,45.116,45.2711,61600.0
2008-05-30 10:20:00,67.13,67.3,67.11,67.26,27600.0,45.2644,45.379,45.2509,45.352,27600.0
2008-05-30 10:25:00,67.26,67.31,67.21,67.31,38700.0,45.352,45.3857,45.3183,45.3857,38700.0
2008-05-30 10:30:00,67.3,67.31,67.21,67.24,38500.0,45.379,45.3857,45.3183,45.3385,38500.0
2008-05-30 10:35:00,67.25,67.33,67.24,67.32,31000.0,45.3453,45.3992,45.3385,45.3925,31000.0
2008-05-30 10:40:00,67.32,67.35,67.17,67.19,32900.0,45.3925,45.4127,45.2913,45.3048,32900.0
2008-05-30 10:45:00,67.18,67.23,67.1,67.2,81600.0,45.2981,45.3318,45.2441,45.3116,81600.0
2008-05-30 10:50:00,67.21,67.21,66.99,67.1,48600.0,45.3183,45.3183,45.17,45.2441,48600.0
2008-05-30 10:55:00,67.1,67.1,66.98,66.98,28200.0,45.2441,45.2441,45.1632,45.1632,28200.0
2008-05-30 11:00:00,66.99,67.0,66.89,66.92,34000.0,45.17,45.1767,45.1025,45.1228,34000.0
2008-05-30 11:05:00,66.93,66.93,66.76,66.79,25300.0,45.1295,45.1295,45.0149,45.0351,25300.0
2008-05-30 11:10:00,66.78,66.78,66.66,66.75,49000.0,45.0284,45.0284,44.9474,45.0081,49000.0
2008-05-30 11:15:00,66.73,66.76,66.69,66.74,57800.0,44.9946,45.0149,44.9677,45.0014,57800.0
2008-05-30 11:20:00,66.74,66.89,66.73,66.87,81500.0,45.0014,45.1025,44.9946,45.089,81500.0
2008-05-30 11:25:00,66.87,66.89,66.75,66.75,48000.0,45.089,45.1025,45.0081,45.0081,48000.0
2008-05-30 11:30:00,66.76,66.85,66.75,66.85,56700.0,45.0149,45.0756,45.0081,45.0756,56700.0
2008-05-30 11:35:00,66.85,66.9,66.82,66.87,30700.0,45.0756,45.1093,45.0553,45.089,30700.0
2008-05-30 11:40:00,66.9,66.91,66.86,66.87,27700.0,45.1093,45.116,45.0823,45.089,27700.0
2008-05-30 11:45:00,66.87,66.88,66.8,66.84,46800.0,45.089,45.0958,45.0418,45.0688,46800.0
2008-05-30 11:50:00,66.83,66.88,66.79,66.88,28700.0,45.0621,45.0958,45.0351,45.0958,28700.0
2008-05-30 11:55:00,66.87,66.96,66.86,66.92,10300.0,45.089,45.1497,45.0823,45.1228,10300.0
2008-05-30 12:00:00,66.91,66.93,66.85,66.89,11400.0,45.116,45.1295,45.0756,45.1025,11400.0
2008-05-30 12:05:00,66.88,66.89,66.85,66.87,17200.0,45.0958,45.1025,45.0756,45.089,17200.0
2008-05-30 12:10:00,66.85,66.89,66.85,66.85,22100.0,45.0756,45.1025,45.0756,45.0756,22100.0
2008-05-30 12:15:00,66.86,66.93,66.85,66.93,11500.0,45.0823,45.1295,45.0756,45.1295,11500.0
2008-05-30 12:20:00,66.94,67.14,66.93,67.14,25700.0,45.1362,45.2711,45.1295,45.2711,25700.0
2008-05-30 12:25:00,67.13,67.32,67.11,67.32,25300.0,45.2644,45.3925,45.2509,45.3925,25300.0
2008-05-30 12:30:00,67.34,67.44,67.33,67.42,85900.0,45.406,45.4734,45.3992,45.4599,85900.0
2008-05-30 12:35:00,67.42,67.54,67.41,67.49,49400.0,45.4599,45.5408,45.4532,45.5071,49400.0
2008-05-30 12:40:00,67.49,67.61,67.47,67.58,31200.0,45.5071,45.588,45.4936,45.5678,31200.0
2008-05-30 12:45:00,67.58,67.66,67.46,67.46,35100.0,45.5678,45.6217,45.4869,45.4869,35100.0
2008-05-30 12:50:00,67.49,67.52,67.42,67.42,23800.0,45.5071,45.5273,45.4599,45.4599,23800.0
2008-05-30 12:55:00,67.44,67.5,67.42,67.47,34900.0,45.4734,45.5138,45.4599,45.4936,34900.0
2008-05-30 13:00:00,67.47,67.51,67.46,67.49,19500.0,45.4936,45.5206,45.4869,45.5071,19500.0
2008-05-30 13:05:00,67.49,67.51,67.47,67.48,27900.0,45.5071,45.5206,45.4936,45.5004,27900.0
2008-05-30 13:10:00,67.48,67.49,67.29,67.31,35700.0,45.5004,45.5071,45.3722,45.3857,35700.0
2008-05-30 13:15:00,67.3,67.35,67.17,67.31,58100.0,45.379,45.4127,45.2913,45.3857,58100.0
2008-05-30 13:20:00,67.31,67.53,67.3,67.52,27300.0,45.3857,45.5341,45.379,45.5273,27300.0
2008-05-30 13:25:00,67.52,67.52,67.46,67.46,22900.0,45.5273,45.5273,45.4869,45.4869,22900.0
2008-05-30 13:30:00,67.46,67.46,67.4,67.41,14400.0,45.4869,45.4869,45.4464,45.4532,14400.0
2008-05-30 13:35:00,67.43,67.49,67.39,67.46,22800.0,45.4666,45.5071,45.4397,45.4869,22800.0
2008-05-30 13:40:00,67.46,67.52,67.42,67.5,29900.0,45.4869,45.5273,45.4599,45.5138,29900.0
2008-05-30 13:45:00,67.52,67.52,67.48,67.5,20600.0,45.5273,45.5273,45.5004,45.5138,20600.0
2008-05-30 13:50:00,67.5,67.52,67.34,67.35,26700.0,45.5138,45.5273,45.406,45.4127,26700.0
2008-05-30 13:55:00,67.34,67.43,67.34,67.39,25100.0,45.406,45.4666,45.406,45.4397,25100.0
2008-05-30 14:00:00,67.39,67.39,67.25,67.25,29000.0,45.4397,45.4397,45.3453,45.3453,29000.0
2008-05-30 14:05:00,67.26,67.29,67.23,67.29,100800.0,45.352,45.3722,45.3318,45.3722,100800.0
2008-05-30 14:10:00,67.28,67.35,67.27,67.32,36600.0,45.3655,45.4127,45.3588,45.3925,36600.0
2008-05-30 14:15:00,67.35,67.42,67.32,67.38,33400.0,45.4127,45.4599,45.3925,45.4329,33400.0
2008-05-30 14:20:00,67.41,67.51,67.41,67.51,42500.0,45.4532,45.5206,45.4532,45.5206,42500.0
2008-05-30 14:25:00,67.51,67.51,67.46,67.49,29800.0,45.5206,45.5206,45.4869,45.5071,29800.0
2008-05-30 14:30:00,67.49,67.55,67.48,67.52,22300.0,45.5071,45.5476,45.5004,45.5273,22300.0
2008-05-30 14:35:00,67.52,67.57,67.51,67.56,30500.0,45.5273,45.561,45.5206,45.5543,30500.0
2008-05-30 14:40:00,67.56,67.62,67.55,67.55,18300.0,45.5543,45.5948,45.5476,45.5476,18300.0
2008-05-30 14:45:00,67.56,67.61,67.54,67.54,68900.0,45.5543,45.588,45.5408,45.5408,68900.0
2008-05-30 14:50:00,67.53,67.56,67.52,67.54,63900.0,45.5341,45.5543,45.5273,45.5408,63900.0
2008-05-30 14:55:00,67.55,67.66,67.53,67.65,62700.0,45.5476,45.6217,45.5341,45.615,62700.0
2008-05-30 15:00:00,67.64,67.71,67.6,67.67,31900.0,45.6082,45.6554,45.5813,45.6285,31900.0
2008-05-30 15:05:00,67.69,67.74,67.66,67.72,43400.0,45.642,45.6757,45.6217,45.6622,43400.0
2008-05-30 15:10:00,67.72,67.73,67.68,67.7,34900.0,45.6622,45.6689,45.6352,45.6487,34900.0
2008-05-30 15:15:00,67.71,67.73,67.58,67.61,63300.0,45.6554,45.6689,45.5678,45.588,63300.0
2008-05-30 15:20:00,67.61,67.61,67.47,67.5,51300.0,45.588,45.588,45.4936,45.5138,51300.0
2008-05-30 15:25:00,67.5,67.53,67.48,67.53,63600.0,45.5138,45.5341,45.5004,45.5341,63600.0
2008-05-30 15:30:00,67.52,67.66,67.52,67.61,49700.0,45.5273,45.6217,45.5273,45.588,49700.0
2008-05-30 15:35:00,67.6,67.65,67.52,67.6,59800.0,45.5813,45.615,45.5273,45.5813,59800.0
2008-05-30 15:40:00,67.61,67.61,67.43,67.47,107900.0,45.588,45.588,45.4666,45.4936,107900.0
2008-05-30 15:45:00,67.47,67.63,67.45,67.6,83900.0,45.4936,45.6015,45.4801,45.5813,83900.0
2008-05-30 15:50:00,67.6,67.63,67.53,67.56,102800.0,45.5813,45.6015,45.5341,45.5543,102800.0
2008-05-30 15:55:00,67.56,67.56,67.31,67.31,220800.0,45.5543,45.5543,45.3857,45.3857,220800.0
2008-06-02 09:30:00,67.17,67.31,67.02,67.1,37800.0,45.2913,45.3857,45.1902,45.2441,37800.0
2008-06-02 09:35:00,67.15,67.3,66.96,67.02,39700.0,45.2778,45.379,45.1497,45.1902,39700.0
2008-06-02 09:40:00,67.03,67.04,66.85,66.88,46700.0,45.1969,45.2037,45.0756,45.0958,46700.0
2008-06-02 09:45:00,66.88,66.94,66.81,66.87,59300.0,45.0958,45.1362,45.0486,45.089,59300.0
2008-06-02 09:50:00,66.88,66.88,66.6,66.6,45200.0,45.0958,45.0958,44.907,44.907,45200.0
2008-06-02 09:55:00,66.59,66.83,66.52,66.71,44400.0,44.9002,45.0621,44.853,44.9812,44400.0
2008-06-02 10:00:00,66.71,66.91,66.53,66.74,47000.0,44.9812,45.116,44.8598,45.0014,47000.0
2008-06-02 10:05:00,66.75,66.76,66.57,66.57,35200.0,45.0081,45.0149,44.8868,44.8868,35200.0
2008-06-02 10:10:00,66.57,66.68,66.44,66.49,81200.0,44.8868,44.9609,44.7991,44.8328,81200.0
2008-06-02 10:15:00,66.5,66.57,66.36,66.36,37400.0,44.8396,44.8868,44.7452,44.7452,37400.0
2008-06-02 10:20:00,66.35,66.39,66.08,66.09,78800.0,44.7384,44.7654,44.5564,44.5631,78800.0
2008-06-02 10:25:00,66.11,66.12,66.01,66.01,77300.0,44.5766,44.5833,44.5092,44.5092,77300.0
2008-06-02 10:30:00,66.03,66.21,65.91,66.13,151600.0,44.5226,44.644,44.4417,44.5901,151600.0
2008-06-02 10:35:00,66.11,66.25,66.09,66.18,47000.0,44.5766,44.671,44.5631,44.6238,47000.0
2008-06-02 10:40:00,66.18,66.31,66.16,66.18,38000.0,44.6238,44.7114,44.6103,44.6238,38000.0
2008-06-02 10:45:00,66.19,66.22,66.18,66.22,38700.0,44.6305,44.6508,44.6238,44.6508,38700.0
2008-06-02 10:50:00,66.22,66.23,66.19,66.23,33600.0,44.6508,44.6575,44.6305,44.6575,33600.0
2008-06-02 10:55:00,66.22,66.22,66.14,66.15,26600.0,44.6508,44.6508,44.5968,44.6036,26600.0
2008-06-02 11:00:00,66.14,66.16,66.01,66.03,33200.0,44.5968,44.6103,44.5092,44.5226,33200.0
2008-06-02 11:05:00,66.03,66.15,66.01,66.09,44000.0,44.5226,44.6036,44.5092,44.5631,44000.0
2008-06-02 11:10:00,66.1,66.16,66.05,66.05,43800.0,44.5698,44.6103,44.5361,44.5361,43800.0
2008-06-02 11:15:00,66.06,66.07,66.0,66.05,40700.0,44.5429,44.5496,44.5024,44.5361,40700.0
2008-06-02 11:20:00,66.04,66.09,66.03,66.08,41300.0,44.5294,44.5631,44.5226,44.5564,41300.0
2008-06-02 11:25:00,66.08,66.13,66.04,66.08,30000.0,44.5564,44.5901,44.5294,44.5564,30000.0
2008-06-02 11:30:00,66.07,66.18,66.0,66.15,35900.0,44.5496,44.6238,44.5024,44.6036,35900.0
2008-06-02 11:35:00,66.13,66.19,66.02,66.17,58700.0,44.5901,44.6305,44.5159,44.617,58700.0
2008-06-02 11:40:00,66.17,66.28,66.17,66.22,43500.0,44.617,44.6912,44.617,44.6508,43500.0
2008-06-02 11:45:00,66.23,66.23,66.17,66.19,73100.0,44.6575,44.6575,44.617,44.6305,73100.0
2008-06-02 11:50:00,66.19,66.29,66.19,66.24,18400.0,44.6305,44.698,44.6305,44.6642,18400.0
2008-06-02 11:55:00,66.24,66.31,66.2,66.28,32000.0,44.6642,44.7114,44.6373,44.6912,32000.0
2008-06-02 12:00:00,66.28,66.29,66.23,66.27,15300.0,44.6912,44.698,44.6575,44.6845,15300.0
2008-06-02 12:05:00,66.28,66.38,66.26,66.31,23200.0,44.6912,44.7586,44.6777,44.7114,23200.0
2008-06-02 12:10:00,66.31,66.49,66.3,66.46,17200.0,44.7114,44.8328,44.7047,44.8126,17200.0
2008-06-02 12:15:00,66.46,66.49,66.43,66.43,33800.0,44.8126,44.8328,44.7924,44.7924,33800.0
2008-06-02 12:20:00,66.44,66.44,66.4,66.43,20900.0,44.7991,44.7991,44.7721,44.7924,20900.0
2008-06-02 12:25:00,66.42,66.42,66.29,66.3,21300.0,44.7856,44.7856,44.698,44.7047,21300.0
2008-06-02 12:30:00,66.27,66.28,66.13,66.15,27400.0,44.6845,44.6912,44.5901,44.6036,27400.0
2008-06-02 12:35:00,66.13,66.28,66.05,66.23,67200.0,44.5901,44.6912,44.5361,44.6575,67200.0
2008-06-02 12:40:00,66.23,66.27,66.15,66.23,35800.0,44.6575,44.6845,44.6036,44.6575,35800.0
2008-06-02 12:45:00,66.23,66.29,66.18,66.19,33800.0,44.6575,44.698,44.6238,44.6305,33800.0
2008-06-02 12:50:00,66.2,66.29,66.18,66.26,19800.0,44.6373,44.698,44.6238,44.6777,19800.0
2008-06-02 12:55:00,66.26,66.32,66.25,66.29,26100.0,44.6777,44.7182,44.671,44.698,26100.0
2008-06-02 13:00:00,66.28,66.33,66.26,66.33,27300.0,44.6912,44.7249,44.6777,44.7249,27300.0
2008-06-02 13:05:00,66.33,66.33,66.25,66.29,28000.0,44.7249,44.7249,44.671,44.698,28000.0
2008-06-02 13:10:00,66.29,66.33,66.27,66.31,22400.0,44.698,44.7249,44.6845,44.7114,22400.0
2008-06-02 13:15:00,66.31,66.44,66.25,66.43,45700.0,44.7114,44.7991,44.671,44.7924,45700.0
2008-06-02 13:20:00,66.43,66.56,66.43,66.56,16600.0,44.7924,44.88,44.7924,44.88,16600.0
2008-06-02 13:25:00,66.57,66.61,66.54,66.55,20900.0,44.8868,44.9137,44.8665,44.8733,20900.0
2008-06-02 13:30:00,66.54,66.57,66.53,66.56,17500.0,44.8665,44.8868,44.8598,44.88,17500.0
2008-06-02 13:35:00,66.57,66.57,66.55,66.56,11000.0,44.8868,44.8868,44.8733,44.88,11000.0
2008-06-02 13:40:00,66.57,66.74,66.55,66.73,51500.0,44.8868,45.0014,44.8733,44.9946,51500.0
2008-06-02 13:45:00,66.74,66.77,66.7,66.75,19600.0,45.0014,45.0216,44.9744,45.0081,19600.0
2008-06-02 13:50:00,66.74,66.76,66.71,66.75,21300.0,45.0014,45.0149,44.9812,45.0081,21300.0
2008-06-02 13:55:00,66.75,66.76,66.71,66.74,16600.0,45.0081,45.0149,44.9812,45.0014,16600.0
2008-06-02 14:00:00,66.74,66.75,66.71,66.71,25100.0,45.0014,45.0081,44.9812,44.9812,25100.0
2008-06-02 14:05:00,66.71,66.75,66.71,66.74,28500.0,44.9812,45.0081,44.9812,45.0014,28500.0
2008-06-02 14:10:00,66.75,66.77,66.71,66.75,41900.0,45.0081,45.0216,44.9812,45.0081,41900.0
2008-06-02 14:15:00,66.76,66.77,66.7,66.71,24200.0,45.0149,45.0216,44.9744,44.9812,24200.0
2008-06-02 14:20:00,66.74,66.78,66.71,66.74,18100.0,45.0014,45.0284,44.9812,45.0014,18100.0
2008-06-02 14:25:00,66.74,66.75,66.7,66.75,24300.0,45.0014,45.0081,44.9744,45.0081,24300.0
2008-06-02 14:30:00,66.75,66.76,66.71,66.71,22400.0,45.0081,45.0149,44.9812,44.9812,22400.0
2008-06-02 14:35:00,66.72,66.79,66.72,66.73,38700.0,44.9879,45.0351,44.9879,44.9946,38700.0
2008-06-02 14:40:00,66.72,66.74,66.65,66.66,37300.0,44.9879,45.0014,44.9407,44.9474,37300.0
2008-06-02 14:45:00,66.65,66.69,66.62,66.69,22200.0,44.9407,44.9677,44.9205,44.9677,22200.0
2008-06-02 14:50:00,66.69,66.77,66.64,66.76,25700.0,44.9677,45.0216,44.934,45.0149,25700.0
2008-06-02 14:55:00,66.76,66.84,66.75,66.78,68500.0,45.0149,45.0688,45.0081,45.0284,68500.0
2008-06-02 15:00:00,66.78,66.86,66.76,66.84,60800.0,45.0284,45.0823,45.0149,45.0688,60800.0
2008-06-02 15:05:00,66.84,66.85,66.77,66.78,45200.0,45.0688,45.0756,45.0216,45.0284,45200.0
2008-06-02 15:10:00,66.78,66.87,66.76,66.77,47800.0,45.0284,45.089,45.0149,45.0216,47800.0
2008-06-02 15:15:00,66.76,66.79,66.72,66.75,60000.0,45.0149,45.0351,44.9879,45.0081,60000.0
2008-06-02 15:20:00,66.75,66.8,66.7,66.74,55400.0,45.0081,45.0418,44.9744,45.0014,55400.0
2008-06-02 15:25:00,66.75,66.98,66.75,66.9,56400.0,45.0081,45.1632,45.0081,45.1093,56400.0
2008-06-02 15:30:00,66.9,66.95,66.86,66.87,45700.0,45.1093,45.143,45.0823,45.089,45700.0
2008-06-02 15:35:00,66.85,66.92,66.85,66.85,47500.0,45.0756,45.1228,45.0756,45.0756,47500.0
2008-06-02 15:40:00,66.84,66.97,66.84,66.97,74400.0,45.0688,45.1565,45.0688,45.1565,74400.0
2008-06-02 15:45:00,66.97,67.01,66.95,66.96,60700.0,45.1565,45.1834,45.143,45.1497,60700.0
2008-06-02 15:50:00,66.97,67.0,66.94,66.97,62000.0,45.1565,45.1767,45.1362,45.1565,62000.0
2008-06-02 15:55:00,66.98,66.99,66.79,66.8,67200.0,45.1632,45.17,45.0351,45.0418,67200.0
2008-06-03 09:30:00,67.1,67.53,67.1,67.35,109600.0,45.2441,45.5341,45.2441,45.4127,109600.0
2008-06-03 09:35:00,67.35,67.72,67.32,67.41,119100.0,45.4127,45.6622,45.3925,45.4532,119100.0
2008-06-03 09:40:00,67.41,67.44,67.13,67.3,64400.0,45.4532,45.4734,45.2644,45.379,64400.0
2008-06-03 09:45:00,67.3,67.36,67.06,67.2,119200.0,45.379,45.4194,45.2172,45.3116,119200.0
2008-06-03 09:50:00,67.2,67.22,66.88,66.95,89700.0,45.3116,45.325,45.0958,45.143,89700.0
2008-06-03 09:55:00,66.95,67.05,66.83,66.83,67000.0,45.143,45.2104,45.0621,45.0621,67000.0
2008-06-03 10:00:00,66.83,67.1,66.78,67.07,76900.0,45.0621,45.2441,45.0284,45.2239,76900.0
2008-06-03 10:05:00,67.04,67.08,66.92,67.04,33600.0,45.2037,45.2306,45.1228,45.2037,33600.0
2008-06-03 10:10:00,67.04,67.06,66.77,66.79,34800.0,45.2037,45.2172,45.0216,45.0351,34800.0
2008-06-03 10:15:00,66.79,66.8,66.59,66.62,44400.0,45.0351,45.0418,44.9002,44.9205,44400.0
2008-06-03 10:20:00,66.61,66.63,66.51,66.57,46300.0,44.9137,44.9272,44.8463,44.8868,46300.0
2008-06-03 10:25:00,66.56,66.61,66.52,66.58,48200.0,44.88,44.9137,44.853,44.8935,48200.0
2008-06-03 10:30:00,66.58,66.62,66.55,66.61,34000.0,44.8935,44.9205,44.8733,44.9137,34000.0
2008-06-03 10:35:00,66.59,66.71,66.59,66.67,109800.0,44.9002,44.9812,44.9002,44.9542,109800.0
2008-06-03 10:40:00,66.66,66.66,66.57,66.62,33100.0,44.9474,44.9474,44.8868,44.9205,33100.0
2008-06-03 10:45:00,66.63,66.66,66.56,66.58,28200.0,44.9272,44.9474,44.88,44.8935,28200.0
2008-06-03 10:50:00,66.58,66.7,66.58,66.66,35000.0,44.8935,44.9744,44.8935,44.9474,35000.0
2008-06-03 10:55:00,66.64,66.68,66.55,66.61,41700.0,44.934,44.9609,44.8733,44.9137,41700.0
2008-06-03 11:00:00,66.63,66.63,66.48,66.48,26500.0,44.9272,44.9272,44.8261,44.8261,26500.0
2008-06-03 11:05:00,66.49,66.51,66.33,66.4,20600.0,44.8328,44.8463,44.7249,44.7721,20600.0
2008-06-03 11:10:00,66.4,66.44,66.32,66.39,32300.0,44.7721,44.7991,44.7182,44.7654,32300.0
2008-06-03 11:15:00,66.4,66.45,66.34,66.38,37200.0,44.7721,44.8058,44.7317,44.7586,37200.0
2008-06-03 11:20:00,66.38,66.45,66.35,66.35,35400.0,44.7586,44.8058,44.7384,44.7384,35400.0
2008-06-03 11:25:00,66.35,66.35,66.28,66.33,21700.0,44.7384,44.7384,44.6912,44.7249,21700.0
2008-06-03 11:30:00,66.31,66.43,66.31,66.35,24900.0,44.7114,44.7924,44.7114,44.7384,24900.0
2008-06-03 11:35:00,66.37,66.41,66.35,66.38,42800.0,44.7519,44.7789,44.7384,44.7586,42800.0
2008-06-03 11:40:00,66.38,66.42,66.34,66.34,83400.0,44.7586,44.7856,44.7317,44.7317,83400.0
2008-06-03 11:45:00,66.34,66.37,66.32,66.33,26100.0,44.7317,44.7519,44.7182,44.7249,26100.0
2008-06-03 11:50:00,66.35,66.5,66.31,66.49,52700.0,44.7384,44.8396,44.7114,44.8328,52700.0
2008-06-03 11:55:00,66.49,66.6,66.49,66.52,40100.0,44.8328,44.907,44.8328,44.853,40100.0
2008-06-03 12:00:00,66.54,66.6,66.43,66.44,22900.0,44.8665,44.907,44.7924,44.7991,22900.0
2008-06-03 12:05:00,66.45,66.47,66.35,66.4,27200.0,44.8058,44.8193,44.7384,44.7721,27200.0
2008-06-03 12:10:00,66.4,66.46,66.37,66.45,15700.0,44.7721,44.8126,44.7519,44.8058,15700.0
2008-06-03 12:15:00,66.46,66.51,66.45,66.49,181300.0,44.8126,44.8463,44.8058,44.8328,181300.0
2008-06-03 12:20:00,66.49,66.56,66.45,66.48,43200.0,44.8328,44.88,44.8058,44.8261,43200.0
2008-06-03 12:25:00,66.48,66.52,66.45,66.51,45100.0,44.8261,44.853,44.8058,44.8463,45100.0
2008-06-03 12:30:00,66.49,66.62,66.46,66.61,31300.0,44.8328,44.9205,44.8126,44.9137,31300.0
2008-06-03 12:35:00,66.64,66.64,66.54,66.54,16000.0,44.934,44.934,44.8665,44.8665,16000.0
2008-06-03 12:40:00,66.55,66.55,66.47,66.5,27300.0,44.8733,44.8733,44.8193,44.8396,27300.0
2008-06-03 12:45:00,66.5,66.5,66.4,66.43,23200.0,44.8396,44.8396,44.7721,44.7924,23200.0
2008-06-03 12:50:00,66.4,66.5,66.39,66.39,26500.0,44.7721,44.8396,44.7654,44.7654,26500.0
2008-06-03 12:55:00,66.39,66.41,66.22,66.25,31800.0,44.7654,44.7789,44.6508,44.671,31800.0
2008-06-03 13:00:00,66.25,66.26,66.2,66.21,54100.0,44.671,44.6777,44.6373,44.644,54100.0
2008-06-03 13:05:00,66.21,66.23,66.09,66.09,73200.0,44.644,44.6575,44.5631,44.5631,73200.0
2008-06-03 13:10:00,66.09,66.25,66.08,66.22,46500.0,44.5631,44.671,44.5564,44.6508,46500.0
2008-06-03 13:15:00,66.22,66.29,66.2,66.27,27800.0,44.6508,44.698,44.6373,44.6845,27800.0
2008-06-03 13:20:00,66.27,66.29,66.22,66.28,33000.0,44.6845,44.698,44.6508,44.6912,33000.0
2008-06-03 13:25:00,66.28,66.29,66.13,66.13,53000.0,44.6912,44.698,44.5901,44.5901,53000.0
2008-06-03 13:30:00,66.13,66.15,65.71,65.72,76200.0,44.5901,44.6036,44.3069,44.3136,76200.0
2008-06-03 13:35:00,65.74,65.81,65.62,65.65,41200.0,44.3271,44.3743,44.2462,44.2664,41200.0
2008-06-03 13:40:00,65.65,65.87,65.65,65.86,30400.0,44.2664,44.4148,44.2664,44.408,30400.0
2008-06-03 13:45:00,65.86,65.86,65.44,65.5,39500.0,44.408,44.408,44.1248,44.1653,39500.0
2008-06-03 13:50:00,65.5,65.61,65.36,65.42,54400.0,44.1653,44.2395,44.0709,44.1113,54400.0
2008-06-03 13:55:00,65.41,65.58,65.23,65.58,80700.0,44.1046,44.2192,43.9832,44.2192,80700.0
2008-06-03 14:00:00,65.56,65.63,65.51,65.59,45600.0,44.2057,44.2529,44.172,44.226,45600.0
2008-06-03 14:05:00,65.59,65.59,65.42,65.45,86500.0,44.226,44.226,44.1113,44.1316,86500.0
2008-06-03 14:10:00,65.45,65.56,65.45,65.52,52000.0,44.1316,44.2057,44.1316,44.1788,52000.0
2008-06-03 14:15:00,65.5,65.56,65.47,65.5,53400.0,44.1653,44.2057,44.1451,44.1653,53400.0
2008-06-03 14:20:00,65.49,65.53,65.28,65.3,86600.0,44.1585,44.1855,44.0169,44.0304,86600.0
2008-06-03 14:25:00,65.3,65.32,65.08,65.1,92300.0,44.0304,44.0439,43.8821,43.8956,92300.0
2008-06-03 14:30:00,65.09,65.25,65.07,65.16,98600.0,43.8888,43.9967,43.8753,43.936,98600.0
2008-06-03 14:35:00,65.17,65.28,65.06,65.16,76100.0,43.9428,44.0169,43.8686,43.936,76100.0
2008-06-03 14:40:00,65.15,65.26,65.08,65.22,51900.0,43.9293,44.0035,43.8821,43.9765,51900.0
2008-06-03 14:45:00,65.21,65.31,65.18,65.31,26600.0,43.9697,44.0372,43.9495,44.0372,26600.0
2008-06-03 14:50:00,65.31,65.43,65.25,65.4,51000.0,44.0372,44.1181,43.9967,44.0979,51000.0
2008-06-03 14:55:00,65.41,65.47,65.36,65.45,37000.0,44.1046,44.1451,44.0709,44.1316,37000.0
2008-06-03 15:00:00,65.46,65.72,65.3,65.62,110800.0,44.1383,44.3136,44.0304,44.2462,110800.0
2008-06-03 15:05:00,65.62,65.72,65.48,65.7,114900.0,44.2462,44.3136,44.1518,44.3001,114900.0
2008-06-03 15:10:00,65.69,65.69,65.35,65.45,106500.0,44.2934,44.2934,44.0641,44.1316,106500.0
2008-06-03 15:15:00,65.47,65.51,65.36,65.36,61700.0,44.1451,44.172,44.0709,44.0709,61700.0
2008-06-03 15:20:00,65.35,65.39,65.26,65.36,69100.0,44.0641,44.0911,44.0035,44.0709,69100.0
2008-06-03 15:25:00,65.34,65.39,65.19,65.37,61800.0,44.0574,44.0911,43.9563,44.0776,61800.0
2008-06-03 15:30:00,65.37,65.66,65.22,65.61,98100.0,44.0776,44.2732,43.9765,44.2395,98100.0
2008-06-03 15:35:00,65.59,65.64,65.39,65.55,125100.0,44.226,44.2597,44.0911,44.199,125100.0
2008-06-03 15:40:00,65.55,65.57,65.38,65.51,145400.0,44.199,44.2125,44.0844,44.172,145400.0
2008-06-03 15:45:00,65.51,65.56,65.44,65.52,119000.0,44.172,44.2057,44.1248,44.1788,119000.0
2008-06-03 15:50:00,65.52,65.65,65.5,65.59,99500.0,44.1788,44.2664,44.1653,44.226,99500.0
2008-06-03 15:55:00,65.59,65.7,65.53,65.54,126700.0,44.226,44.3001,44.1855,44.1923,126700.0
2008-06-04 09:30:00,65.79,65.79,65.25,65.25,35700.0,44.3608,44.3608,43.9967,43.9967,35700.0
2008-06-04 09:35:00,65.28,65.34,65.01,65.08,38100.0,44.0169,44.0574,43.8349,43.8821,38100.0
2008-06-04 09:40:00,65.05,65.3,65.05,65.26,49000.0,43.8619,44.0304,43.8619,44.0035,49000.0
2008-06-04 09:45:00,65.28,65.36,65.15,65.31,44000.0,44.0169,44.0709,43.9293,44.0372,44000.0
2008-06-04 09:50:00,65.29,65.31,65.15,65.24,99400.0,44.0237,44.0372,43.9293,43.99,99400.0
2008-06-04 09:55:00,65.29,65.29,65.11,65.24,69000.0,44.0237,44.0237,43.9023,43.99,69000.0
2008-06-04 10:00:00,65.24,65.39,65.11,65.19,88900.0,43.99,44.0911,43.9023,43.9563,88900.0
2008-06-04 10:05:00,65.19,65.22,65.06,65.07,62400.0,43.9563,43.9765,43.8686,43.8753,62400.0
2008-06-04 10:10:00,65.07,65.09,64.95,65.03,65000.0,43.8753,43.8888,43.7944,43.8484,65000.0
2008-06-04 10:15:00,65.03,65.25,65.03,65.21,40300.0,43.8484,43.9967,43.8484,43.9697,40300.0
2008-06-04 10:20:00,65.21,65.31,65.18,65.3,21100.0,43.9697,44.0372,43.9495,44.0304,21100.0
2008-06-04 10:25:00,65.3,65.53,65.29,65.52,32700.0,44.0304,44.1855,44.0237,44.1788,32700.0
2008-06-04 10:30:00,65.52,65.55,65.44,65.52,41200.0,44.1788,44.199,44.1248,44.1788,41200.0
2008-06-04 10:35:00,65.52,65.62,65.4,65.44,72100.0,44.1788,44.2462,44.0979,44.1248,72100.0
2008-06-04 10:40:00,65.46,65.73,65.4,65.69,72800.0,44.1383,44.3204,44.0979,44.2934,72800.0
2008-06-04 10:45:00,65.69,65.78,65.61,65.61,45900.0,44.2934,44.3541,44.2395,44.2395,45900.0
2008-06-04 10:50:00,65.61,65.83,65.61,65.8,52800.0,44.2395,44.3878,44.2395,44.3676,52800.0
2008-06-04 10:55:00,65.81,65.84,65.72,65.75,92300.0,44.3743,44.3945,44.3136,44.3339,92300.0
2008-06-04 11:00:00,65.75,65.78,65.6,65.69,61700.0,44.3339,44.3541,44.2327,44.2934,61700.0
2008-06-04 11:05:00,65.7,65.79,65.59,65.75,91800.0,44.3001,44.3608,44.226,44.3339,91800.0
2008-06-04 11:10:00,65.76,65.77,65.61,65.62,60000.0,44.3406,44.3473,44.2395,44.2462,60000.0
2008-06-04 11:15:00,65.59,65.81,65.59,65.75,56100.0,44.226,44.3743,44.226,44.3339,56100.0
2008-06-04 11:20:00,65.77,65.95,65.7,65.95,49000.0,44.3473,44.4687,44.3001,44.4687,49000.0
2008-06-04 11:25:00,65.95,65.98,65.84,65.98,40300.0,44.4687,44.4889,44.3945,44.4889,40300.0
2008-06-04 11:30:00,65.98,66.0,65.8,65.83,41300.0,44.4889,44.5024,44.3676,44.3878,41300.0
2008-06-04 11:35:00,65.84,65.95,65.8,65.91,28000.0,44.3945,44.4687,44.3676,44.4417,28000.0
2008-06-04 11:40:00,65.9,65.93,65.88,65.89,20700.0,44.435,44.4552,44.4215,44.4283,20700.0
2008-06-04 11:45:00,65.89,65.89,65.86,65.89,18500.0,44.4283,44.4283,44.408,44.4283,18500.0
2008-06-04 11:50:00,65.88,66.04,65.51,66.04,18900.0,44.4215,44.5294,44.172,44.5294,18900.0
2008-06-04 11:55:00,66.03,66.07,66.0,66.0,19700.0,44.5226,44.5496,44.5024,44.5024,19700.0
2008-06-04 12:00:00,65.99,66.0,65.83,65.83,17600.0,44.4957,44.5024,44.3878,44.3878,17600.0
2008-06-04 12:05:00,65.84,65.85,65.8,65.83,8900.0,44.3945,44.4013,44.3676,44.3878,8900.0
2008-06-04 12:10:00,65.84,65.93,65.84,65.9,12700.0,44.3945,44.4552,44.3945,44.435,12700.0
2008-06-04 12:15:00,65.92,66.07,65.92,66.06,15100.0,44.4485,44.5496,44.4485,44.5429,15100.0
2008-06-04 12:20:00,66.05,66.08,66.01,66.03,9700.0,44.5361,44.5564,44.5092,44.5226,9700.0
2008-06-04 12:25:00,66.01,66.06,65.97,66.01,12900.0,44.5092,44.5429,44.4822,44.5092,12900.0
2008-06-04 12:30:00,66.01,66.04,65.97,66.04,21400.0,44.5092,44.5294,44.4822,44.5294,21400.0
2008-06-04 12:35:00,66.04,66.05,65.84,65.88,22400.0,44.5294,44.5361,44.3945,44.4215,22400.0
2008-06-04 12:40:00,65.88,65.93,65.78,65.81,32000.0,44.4215,44.4552,44.3541,44.3743,32000.0
2008-06-04 12:45:00,65.78,65.83,65.75,65.76,21200.0,44.3541,44.3878,44.3339,44.3406,21200.0
2008-06-04 12:50:00,65.76,65.84,65.75,65.75,17100.0,44.3406,44.3945,44.3339,44.3339,17100.0
2008-06-04 12:55:00,65.75,65.76,65.6,65.63,21900.0,44.3339,44.3406,44.2327,44.2529,21900.0
2008-06-04 13:00:00,65.63,65.74,65.62,65.67,25000.0,44.2529,44.3271,44.2462,44.2799,25000.0
2008-06-04 13:05:00,65.69,65.69,65.48,65.52,37600.0,44.2934,44.2934,44.1518,44.1788,37600.0
2008-06-04 13:10:00,65.52,65.65,65.52,65.65,33900.0,44.1788,44.2664,44.1788,44.2664,33900.0
2008-06-04 13:15:00,65.65,65.69,65.6,65.6,22300.0,44.2664,44.2934,44.2327,44.2327,22300.0
2008-06-04 13:20:00,65.6,65.71,65.52,65.62,76600.0,44.2327,44.3069,44.1788,44.2462,76600.0
2008-06-04 13:25:00,65.59,65.68,65.57,65.65,51200.0,44.226,44.2867,44.2125,44.2664,51200.0
2008-06-04 13:30:00,65.65,65.71,65.62,65.68,38400.0,44.2664,44.3069,44.2462,44.2867,38400.0
2008-06-04 13:35:00,65.68,65.7,65.62,65.63,21200.0,44.2867,44.3001,44.2462,44.2529,21200.0
2008-06-04 13:40:00,65.63,65.67,65.61,65.64,35700.0,44.2529,44.2799,44.2395,44.2597,35700.0
2008-06-04 13:45:00,65.65,65.68,65.62,65.63,20300.0,44.2664,44.2867,44.2462,44.2529,20300.0
2008-06-04 13:50:00,65.62,65.84,65.61,65.8,34800.0,44.2462,44.3945,44.2395,44.3676,34800.0
2008-06-04 13:55:00,65.8,65.8,65.74,65.75,12400.0,44.3676,44.3676,44.3271,44.3339,12400.0
2008-06-04 14:00:00,65.75,65.8,65.73,65.77,31300.0,44.3339,44.3676,44.3204,44.3473,31300.0
2008-06-04 14:05:00,65.77,65.81,65.75,65.78,42100.0,44.3473,44.3743,44.3339,44.3541,42100.0
2008-06-04 14:10:00,65.77,65.8,65.55,65.62,113700.0,44.3473,44.3676,44.199,44.2462,113700.0
2008-06-04 14:15:00,65.63,65.69,65.56,65.62,99300.0,44.2529,44.2934,44.2057,44.2462,99300.0
2008-06-04 14:20:00,65.62,65.62,65.48,65.53,72300.0,44.2462,44.2462,44.1518,44.1855,72300.0
2008-06-04 14:25:00,65.53,65.53,65.39,65.39,41300.0,44.1855,44.1855,44.0911,44.0911,41300.0
2008-06-04 14:30:00,65.4,65.53,65.37,65.51,33300.0,44.0979,44.1855,44.0776,44.172,33300.0
2008-06-04 14:35:00,65.52,65.73,65.5,65.71,28000.0,44.1788,44.3204,44.1653,44.3069,28000.0
2008-06-04 14:40:00,65.72,65.81,65.64,65.65,37200.0,44.3136,44.3743,44.2597,44.2664,37200.0
2008-06-04 14:45:00,65.65,65.65,65.27,65.31,58800.0,44.2664,44.2664,44.0102,44.0372,58800.0
2008-06-04 14:50:00,65.35,65.42,65.09,65.13,38900.0,44.0641,44.1113,43.8888,43.9158,38900.0
2008-06-04 14:55:00,65.13,65.13,64.9,64.9,75600.0,43.9158,43.9158,43.7607,43.7607,75600.0
2008-06-04 15:00:00,64.89,64.96,64.82,64.9,89600.0,43.754,43.8012,43.7068,43.7607,89600.0
2008-06-04 15:05:00,64.89,65.04,64.88,64.98,72800.0,43.754,43.8551,43.7472,43.8147,72800.0
2008-06-04 15:10:00,64.99,65.03,64.88,64.88,47300.0,43.8214,43.8484,43.7472,43.7472,47300.0
2008-06-04 15:15:00,64.89,65.75,64.85,65.01,75800.0,43.754,44.3339,43.727,43.8349,75800.0
2008-06-04 15:20:00,65.04,65.16,64.94,65.12,45500.0,43.8551,43.936,43.7877,43.9091,45500.0
2008-06-04 15:25:00,65.14,65.21,64.91,64.99,54900.0,43.9225,43.9697,43.7675,43.8214,54900.0
2008-06-04 15:30:00,64.99,64.99,64.87,64.94,51400.0,43.8214,43.8214,43.7405,43.7877,51400.0
2008-06-04 15:35:00,64.93,65.01,64.87,64.9,54000.0,43.7809,43.8349,43.7405,43.7607,54000.0
2008-06-04 15:40:00,64.91,64.95,64.76,64.77,63100.0,43.7675,43.7944,43.6663,43.6731,63100.0
2008-06-04 15:45:00,64.77,65.15,64.77,65.07,89800.0,43.6731,43.9293,43.6731,43.8753,89800.0
2008-06-04 15:50:00,65.07,65.18,65.03,65.11,62100.0,43.8753,43.9495,43.8484,43.9023,62100.0
2008-06-04 15:55:00,65.11,65.11,64.98,65.0,178300.0,43.9023,43.9023,43.8147,43.8281,178300.0
2008-06-05 09:30:00,65.37,65.69,65.24,65.62,55000.0,44.0776,44.2934,43.99,44.2462,55000.0
2008-06-05 09:35:00,65.59,65.61,65.25,65.36,51900.0,44.226,44.2395,43.9967,44.0709,51900.0
2008-06-05 09:40:00,65.36,65.64,65.36,65.59,74400.0,44.0709,44.2597,44.0709,44.226,74400.0
2008-06-05 09:45:00,65.55,65.62,65.43,65.46,43100.0,44.199,44.2462,44.1181,44.1383,43100.0
2008-06-05 09:50:00,65.47,65.56,65.44,65.51,31800.0,44.1451,44.2057,44.1248,44.172,31800.0
2008-06-05 09:55:00,65.51,65.74,65.49,65.71,45600.0,44.172,44.3271,44.1585,44.3069,45600.0
2008-06-05 10:00:00,65.69,65.74,65.55,65.74,38200.0,44.2934,44.3271,44.199,44.3271,38200.0
2008-06-05 10:05:00,65.74,66.03,65.7,66.01,86300.0,44.3271,44.5226,44.3001,44.5092,86300.0
2008-06-05 10:10:00,66.01,66.06,65.88,65.97,61900.0,44.5092,44.5429,44.4215,44.4822,61900.0
2008-06-05 10:15:00,65.98,66.13,65.96,65.99,57700.0,44.4889,44.5901,44.4755,44.4957,57700.0
2008-06-05 10:20:00,66.02,66.06,65.89,66.02,29900.0,44.5159,44.5429,44.4283,44.5159,29900.0
2008-06-05 10:25:00,66.06,66.23,66.04,66.19,30100.0,44.5429,44.6575,44.5294,44.6305,30100.0
2008-06-05 10:30:00,66.19,66.3,66.09,66.18,27300.0,44.6305,44.7047,44.5631,44.6238,27300.0
2008-06-05 10:35:00,66.17,66.25,66.14,66.24,34700.0,44.617,44.671,44.5968,44.6642,34700.0
2008-06-05 10:40:00,66.24,66.36,66.19,66.36,43000.0,44.6642,44.7452,44.6305,44.7452,43000.0
2008-06-05 10:45:00,66.34,66.41,66.31,66.41,17900.0,44.7317,44.7789,44.7114,44.7789,17900.0
2008-06-05 10:50:00,66.42,66.43,66.29,66.34,30300.0,44.7856,44.7924,44.698,44.7317,30300.0
2008-06-05 10:55:00,66.33,66.37,66.28,66.29,38600.0,44.7249,44.7519,44.6912,44.698,38600.0
2008-06-05 11:00:00,66.29,66.38,66.25,66.34,58500.0,44.698,44.7586,44.671,44.7317,58500.0
2008-06-05 11:05:00,66.34,66.44,66.31,66.4,36600.0,44.7317,44.7991,44.7114,44.7721,36600.0
2008-06-05 11:10:00,66.39,66.49,66.39,66.4,25400.0,44.7654,44.8328,44.7654,44.7721,25400.0
2008-06-05 11:15:00,66.4,66.5,66.38,66.42,27300.0,44.7721,44.8396,44.7586,44.7856,27300.0
2008-06-05 11:20:00,66.42,66.48,66.38,66.38,13200.0,44.7856,44.8261,44.7586,44.7586,13200.0
2008-06-05 11:25:00,66.38,66.48,66.33,66.45,19400.0,44.7586,44.8261,44.7249,44.8058,19400.0
2008-06-05 11:30:00,66.45,66.49,66.4,66.45,20500.0,44.8058,44.8328,44.7721,44.8058,20500.0
2008-06-05 11:35:00,66.46,66.57,66.46,66.56,19500.0,44.8126,44.8868,44.8126,44.88,19500.0
2008-06-05 11:40:00,66.53,66.56,66.46,66.51,18400.0,44.8598,44.88,44.8126,44.8463,18400.0
2008-06-05 11:45:00,66.52,66.55,66.47,66.53,26500.0,44.853,44.8733,44.8193,44.8598,26500.0
2008-06-05 11:50:00,66.52,66.56,66.44,66.45,17800.0,44.853,44.88,44.7991,44.8058,17800.0
2008-06-05 11:55:00,66.44,66.47,66.4,66.44,19900.0,44.7991,44.8193,44.7721,44.7991,19900.0
2008-06-05 12:00:00,66.42,66.56,66.4,66.5,35800.0,44.7856,44.88,44.7721,44.8396,35800.0
2008-06-05 12:05:00,66.5,66.5,66.27,66.27,23100.0,44.8396,44.8396,44.6845,44.6845,23100.0
2008-06-05 12:10:00,66.27,66.28,66.14,66.17,30100.0,44.6845,44.6912,44.5968,44.617,30100.0
2008-06-05 12:15:00,66.18,66.21,66.14,66.17,29600.0,44.6238,44.644,44.5968,44.617,29600.0
2008-06-05 12:20:00,66.17,66.26,66.14,66.25,39800.0,44.617,44.6777,44.5968,44.671,39800.0
2008-06-05 12:25:00,66.25,66.3,66.15,66.26,41800.0,44.671,44.7047,44.6036,44.6777,41800.0
2008-06-05 12:30:00,66.28,66.39,66.27,66.38,12500.0,44.6912,44.7654,44.6845,44.7586,12500.0
2008-06-05 12:35:00,66.37,66.41,66.33,66.33,17300.0,44.7519,44.7789,44.7249,44.7249,17300.0
2008-06-05 12:40:00,66.32,66.37,66.3,66.33,20800.0,44.7182,44.7519,44.7047,44.7249,20800.0
2008-06-05 12:45:00,66.32,66.32,66.22,66.24,17100.0,44.7182,44.7182,44.6508,44.6642,17100.0
2008-06-05 12:50:00,66.24,66.25,66.12,66.22,40600.0,44.6642,44.671,44.5833,44.6508,40600.0
2008-06-05 12:55:00,66.22,66.26,66.14,66.2,29100.0,44.6508,44.6777,44.5968,44.6373,29100.0
2008-06-05 13:00:00,66.2,66.21,66.14,66.17,37300.0,44.6373,44.644,44.5968,44.617,37300.0
2008-06-05 13:05:00,66.18,66.3,66.13,66.28,37900.0,44.6238,44.7047,44.5901,44.6912,37900.0
2008-06-05 13:10:00,66.28,66.4,66.28,66.36,43200.0,44.6912,44.7721,44.6912,44.7452,43200.0
2008-06-05 13:15:00,66.36,66.48,66.36,66.48,49200.0,44.7452,44.8261,44.7452,44.8261,49200.0
2008-06-05 13:20:00,66.47,66.53,66.39,66.45,33400.0,44.8193,44.8598,44.7654,44.8058,33400.0
2008-06-05 13:25:00,66.46,66.54,66.45,66.51,47400.0,44.8126,44.8665,44.8058,44.8463,47400.0
2008-06-05 13:30:00,66.49,66.53,66.4,66.4,41600.0,44.8328,44.8598,44.7721,44.7721,41600.0
2008-06-05 13:35:00,66.42,66.45,66.34,66.44,55800.0,44.7856,44.8058,44.7317,44.7991,55800.0
2008-06-05 13:40:00,66.42,66.52,66.42,66.5,45200.0,44.7856,44.853,44.7856,44.8396,45200.0
2008-06-05 13:45:00,66.49,66.54,66.4,66.45,42500.0,44.8328,44.8665,44.7721,44.8058,42500.0
2008-06-05 13:50:00,66.46,66.53,66.37,66.5,25400.0,44.8126,44.8598,44.7519,44.8396,25400.0
2008-06-05 13:55:00,66.5,66.51,66.38,66.46,14500.0,44.8396,44.8463,44.7586,44.8126,14500.0
2008-06-05 14:00:00,66.45,66.47,66.29,66.3,30200.0,44.8058,44.8193,44.698,44.7047,30200.0
2008-06-05 14:05:00,66.3,66.39,66.26,66.37,26300.0,44.7047,44.7654,44.6777,44.7519,26300.0
2008-06-05 14:10:00,66.39,66.42,66.3,66.3,22500.0,44.7654,44.7856,44.7047,44.7047,22500.0
2008-06-05 14:15:00,66.3,66.33,66.27,66.29,17000.0,44.7047,44.7249,44.6845,44.698,17000.0
2008-06-05 14:20:00,66.27,66.27,65.99,66.12,67000.0,44.6845,44.6845,44.4957,44.5833,67000.0
2008-06-05 14:25:00,66.11,66.27,66.07,66.21,50400.0,44.5766,44.6845,44.5496,44.644,50400.0
2008-06-05 14:30:00,66.26,66.29,66.17,66.22,30400.0,44.6777,44.698,44.617,44.6508,30400.0
2008-06-05 14:35:00,66.2,66.28,66.15,66.25,50300.0,44.6373,44.6912,44.6036,44.671,50300.0
2008-06-05 14:40:00,66.26,66.3,66.22,66.3,15600.0,44.6777,44.7047,44.6508,44.7047,15600.0
2008-06-05 14:45:00,66.28,66.36,66.28,66.33,16300.0,44.6912,44.7452,44.6912,44.7249,16300.0
2008-06-05 14:50:00,66.35,66.51,66.32,66.49,29800.0,44.7384,44.8463,44.7182,44.8328,29800.0
2008-06-05 14:55:00,66.5,66.55,66.35,66.49,29400.0,44.8396,44.8733,44.7384,44.8328,29400.0
2008-06-05 15:00:00,66.5,66.55,66.47,66.51,28500.0,44.8396,44.8733,44.8193,44.8463,28500.0
2008-06-05 15:05:00,66.51,66.74,66.47,66.74,43600.0,44.8463,45.0014,44.8193,45.0014,43600.0
2008-06-05 15:10:00,66.74,66.77,66.65,66.7,44600.0,45.0014,45.0216,44.9407,44.9744,44600.0
2008-06-05 15:15:00,66.7,66.71,66.65,66.7,48800.0,44.9744,44.9812,44.9407,44.9744,48800.0
2008-06-05 15:20:00,66.7,66.84,66.67,66.84,62800.0,44.9744,45.0688,44.9542,45.0688,62800.0
2008-06-05 15:25:00,66.83,66.88,66.75,66.78,41600.0,45.0621,45.0958,45.0081,45.0284,41600.0
2008-06-05 15:30:00,66.78,66.84,66.71,66.78,34300.0,45.0284,45.0688,44.9812,45.0284,34300.0
2008-06-05 15:35:00,66.8,66.88,66.78,66.79,64100.0,45.0418,45.0958,45.0284,45.0351,64100.0
2008-06-05 15:40:00,66.81,66.87,66.73,66.76,49000.0,45.0486,45.089,44.9946,45.0149,49000.0
2008-06-05 15:45:00,66.75,66.77,66.64,66.7,60000.0,45.0081,45.0216,44.934,44.9744,60000.0
2008-06-05 15:50:00,66.7,66.86,66.69,66.74,88200.0,44.9744,45.0823,44.9677,45.0014,88200.0
2008-06-05 15:55:00,66.74,66.96,66.72,66.85,102600.0,45.0014,45.1497,44.9879,45.0756,102600.0
2008-06-06 09:30:00,66.26,66.26,65.64,65.92,84200.0,44.6777,44.6777,44.2597,44.4485,84200.0
2008-06-06 09:35:00,65.88,66.29,65.72,66.02,48500.0,44.4215,44.698,44.3136,44.5159,48500.0
2008-06-06 09:40:00,66.03,66.29,65.82,66.11,59800.0,44.5226,44.698,44.3811,44.5766,59800.0
2008-06-06 09:45:00,66.11,66.49,66.11,66.34,71400.0,44.5766,44.8328,44.5766,44.7317,71400.0
2008-06-06 09:50:00,66.32,66.49,66.18,66.48,80600.0,44.7182,44.8328,44.6238,44.8261,80600.0
2008-06-06 09:55:00,66.48,66.5,66.12,66.12,47600.0,44.8261,44.8396,44.5833,44.5833,47600.0
2008-06-06 10:00:00,66.12,66.12,65.65,65.68,142800.0,44.5833,44.5833,44.2664,44.2867,142800.0
2008-06-06 10:05:00,65.69,65.98,65.67,65.94,69500.0,44.2934,44.4889,44.2799,44.462,69500.0
2008-06-06 10:10:00,65.94,66.07,65.89,65.99,31100.0,44.462,44.5496,44.4283,44.4957,31100.0
2008-06-06 10:15:00,66.0,66.11,65.92,66.04,30100.0,44.5024,44.5766,44.4485,44.5294,30100.0
2008-06-06 10:20:00,66.06,66.11,65.97,65.99,22200.0,44.5429,44.5766,44.4822,44.4957,22200.0
2008-06-06 10:25:00,66.0,66.0,65.85,65.91,23400.0,44.5024,44.5024,44.4013,44.4417,23400.0
2008-06-06 10:30:00,65.94,66.04,65.87,66.01,17800.0,44.462,44.5294,44.4148,44.5092,17800.0
2008-06-06 10:35:00,66.02,66.07,65.84,65.86,24800.0,44.5159,44.5496,44.3945,44.408,24800.0
2008-06-06 10:40:00,65.87,65.87,65.68,65.68,33200.0,44.4148,44.4148,44.2867,44.2867,33200.0
2008-06-06 10:45:00,65.69,65.9,65.69,65.9,23600.0,44.2934,44.435,44.2934,44.435,23600.0
2008-06-06 10:50:00,65.89,65.92,65.78,65.88,18900.0,44.4283,44.4485,44.3541,44.4215,18900.0
2008-06-06 10:55:00,65.89,65.89,65.74,65.75,18800.0,44.4283,44.4283,44.3271,44.3339,18800.0
2008-06-06 11:00:00,65.75,65.79,65.63,65.65,36700.0,44.3339,44.3608,44.2529,44.2664,36700.0
2008-06-06 11:05:00,65.68,65.68,65.25,65.31,63700.0,44.2867,44.2867,43.9967,44.0372,63700.0
2008-06-06 11:10:00,65.31,65.35,65.24,65.3,49600.0,44.0372,44.0641,43.99,44.0304,49600.0
2008-06-06 11:15:00,65.3,65.34,65.08,65.32,61500.0,44.0304,44.0574,43.8821,44.0439,61500.0
2008-06-06 11:20:00,65.36,65.43,65.29,65.31,25200.0,44.0709,44.1181,44.0237,44.0372,25200.0
2008-06-06 11:25:00,65.32,65.32,65.04,65.09,41700.0,44.0439,44.0439,43.8551,43.8888,41700.0
2008-06-06 11:30:00,65.08,65.25,65.06,65.22,28400.0,43.8821,43.9967,43.8686,43.9765,28400.0
2008-06-06 11:35:00,65.21,65.43,65.15,65.39,25600.0,43.9697,44.1181,43.9293,44.0911,25600.0
2008-06-06 11:40:00,65.39,65.43,65.24,65.33,33000.0,44.0911,44.1181,43.99,44.0507,33000.0
2008-06-06 11:45:00,65.36,65.58,65.34,65.41,32500.0,44.0709,44.2192,44.0574,44.1046,32500.0
2008-06-06 11:50:00,65.41,65.48,65.37,65.43,33100.0,44.1046,44.1518,44.0776,44.1181,33100.0
2008-06-06 11:55:00,65.43,65.45,65.32,65.4,34800.0,44.1181,44.1316,44.0439,44.0979,34800.0
2008-06-06 12:00:00,65.4,65.47,65.3,65.31,38300.0,44.0979,44.1451,44.0304,44.0372,38300.0
2008-06-06 12:05:00,65.29,65.32,65.12,65.16,34800.0,44.0237,44.0439,43.9091,43.936,34800.0
2008-06-06 12:10:00,65.14,65.33,65.13,65.26,19600.0,43.9225,44.0507,43.9158,44.0035,19600.0
2008-06-06 12:15:00,65.24,65.46,65.24,65.41,16400.0,43.99,44.1383,43.99,44.1046,16400.0
2008-06-06 12:20:00,65.42,65.45,65.21,65.4,17400.0,44.1113,44.1316,43.9697,44.0979,17400.0
2008-06-06 12:25:00,65.4,65.49,65.29,65.37,21600.0,44.0979,44.1585,44.0237,44.0776,21600.0
2008-06-06 12:30:00,65.41,65.51,65.4,65.5,13300.0,44.1046,44.172,44.0979,44.1653,13300.0
2008-06-06 12:35:00,65.49,65.65,65.44,65.55,17200.0,44.1585,44.2664,44.1248,44.199,17200.0
2008-06-06 12:40:00,65.56,65.61,65.53,65.61,10800.0,44.2057,44.2395,44.1855,44.2395,10800.0
2008-06-06 12:45:00,65.58,65.69,65.57,65.63,10300.0,44.2192,44.2934,44.2125,44.2529,10300.0
2008-06-06 12:50:00,65.62,65.63,65.34,65.38,35400.0,44.2462,44.2529,44.0574,44.0844,35400.0
2008-06-06 12:55:00,65.37,65.37,65.28,65.3,28600.0,44.0776,44.0776,44.0169,44.0304,28600.0
2008-06-06 13:00:00,65.3,65.39,65.0,65.08,61100.0,44.0304,44.0911,43.8281,43.8821,61100.0
2008-06-06 13:05:00,65.1,65.16,65.0,65.05,32000.0,43.8956,43.936,43.8281,43.8619,32000.0
2008-06-06 13:10:00,65.07,65.28,65.01,65.25,21000.0,43.8753,44.0169,43.8349,43.9967,21000.0
2008-06-06 13:15:00,65.27,65.28,65.0,65.02,30000.0,44.0102,44.0169,43.8281,43.8416,30000.0
2008-06-06 13:20:00,65.0,65.18,65.0,65.12,25700.0,43.8281,43.9495,43.8281,43.9091,25700.0
2008-06-06 13:25:00,65.13,65.15,65.03,65.08,18000.0,43.9158,43.9293,43.8484,43.8821,18000.0
2008-06-06 13:30:00,65.08,65.24,65.0,65.24,23500.0,43.8821,43.99,43.8281,43.99,23500.0
2008-06-06 13:35:00,65.26,65.41,65.16,65.2,23900.0,44.0035,44.1046,43.936,43.963,23900.0
2008-06-06 13:40:00,65.18,65.41,65.18,65.29,25900.0,43.9495,44.1046,43.9495,44.0237,25900.0
2008-06-06 13:45:00,65.29,65.31,65.1,65.15,45600.0,44.0237,44.0372,43.8956,43.9293,45600.0
2008-06-06 13:50:00,65.14,65.16,64.87,64.98,61000.0,43.9225,43.936,43.7405,43.8147,61000.0
2008-06-06 13:55:00,64.98,65.06,64.94,65.03,34900.0,43.8147,43.8686,43.7877,43.8484,34900.0
2008-06-06 14:00:00,65.02,65.06,64.94,65.01,25000.0,43.8416,43.8686,43.7877,43.8349,25000.0
2008-06-06 14:05:00,65.01,65.05,64.79,64.79,45700.0,43.8349,43.8619,43.6865,43.6865,45700.0
2008-06-06 14:10:00,64.79,64.83,64.51,64.53,86800.0,43.6865,43.7135,43.4977,43.5112,86800.0
2008-06-06 14:15:00,64.56,64.64,64.29,64.61,94800.0,43.5315,43.5854,43.3494,43.5652,94800.0
2008-06-06 14:20:00,64.58,64.66,64.45,64.5,68000.0,43.5449,43.5989,43.4573,43.491,68000.0
2008-06-06 14:25:00,64.51,64.67,64.42,64.62,42900.0,43.4977,43.6056,43.4371,43.5719,42900.0
2008-06-06 14:30:00,64.62,64.8,64.58,64.6,34300.0,43.5719,43.6933,43.5449,43.5584,34300.0
2008-06-06 14:35:00,64.59,64.67,64.46,64.67,64200.0,43.5517,43.6056,43.464,43.6056,64200.0
2008-06-06 14:40:00,64.68,64.79,64.65,64.7,36800.0,43.6124,43.6865,43.5921,43.6259,36800.0
2008-06-06 14:45:00,64.69,64.75,64.65,64.7,26300.0,43.6191,43.6596,43.5921,43.6259,26300.0
2008-06-06 14:50:00,64.7,64.85,64.69,64.74,51100.0,43.6259,43.727,43.6191,43.6528,51100.0
2008-06-06 14:55:00,64.73,64.84,64.72,64.78,88100.0,43.6461,43.7203,43.6393,43.6798,88100.0
2008-06-06 15:00:00,64.78,64.88,64.71,64.79,83000.0,43.6798,43.7472,43.6326,43.6865,83000.0
2008-06-06 15:05:00,64.79,64.95,64.72,64.94,33700.0,43.6865,43.7944,43.6393,43.7877,33700.0
2008-06-06 15:10:00,64.95,65.02,64.9,65.0,58800.0,43.7944,43.8416,43.7607,43.8281,58800.0
2008-06-06 15:15:00,65.02,65.06,64.7,64.94,65400.0,43.8416,43.8686,43.6259,43.7877,65400.0
2008-06-06 15:20:00,64.96,65.0,64.65,64.67,46700.0,43.8012,43.8281,43.5921,43.6056,46700.0
2008-06-06 15:25:00,64.66,64.75,64.42,64.51,68700.0,43.5989,43.6596,43.4371,43.4977,68700.0
2008-06-06 15:30:00,64.54,64.68,64.4,64.49,80800.0,43.518,43.6124,43.4236,43.4843,80800.0
2008-06-06 15:35:00,64.48,64.74,64.42,64.6,57800.0,43.4775,43.6528,43.4371,43.5584,57800.0
2008-06-06 15:40:00,64.66,64.67,64.36,64.39,76700.0,43.5989,43.6056,43.3966,43.4168,76700.0
2008-06-06 15:45:00,64.39,64.42,64.25,64.33,73500.0,43.4168,43.4371,43.3224,43.3764,73500.0
2008-06-06 15:50:00,64.33,64.41,64.29,64.31,100000.0,43.3764,43.4303,43.3494,43.3629,100000.0
2008-06-06 15:55:00,64.32,64.32,64.18,64.2,113000.0,43.3696,43.3696,43.2752,43.2887,113000.0
2008-06-09 09:30:00,64.81,64.84,64.2,64.39,63000.0,43.7,43.7203,43.2887,43.4168,63000.0
2008-06-09 09:35:00,64.41,64.57,64.2,64.26,43300.0,43.4303,43.5382,43.2887,43.3292,43300.0
2008-06-09 09:40:00,64.26,64.33,64.19,64.2,31000.0,43.3292,43.3764,43.282,43.2887,31000.0
2008-06-09 09:45:00,64.21,64.33,64.2,64.29,33300.0,43.2955,43.3764,43.2887,43.3494,33300.0
2008-06-09 09:50:00,64.25,64.6,64.23,64.53,60000.0,43.3224,43.5584,43.3089,43.5112,60000.0
2008-06-09 09:55:00,64.53,64.69,64.5,64.61,93900.0,43.5112,43.6191,43.491,43.5652,93900.0
2008-06-09 10:00:00,64.64,64.79,64.58,64.79,104400.0,43.5854,43.6865,43.5449,43.6865,104400.0
2008-06-09 10:05:00,64.8,64.93,64.77,64.89,75800.0,43.6933,43.7809,43.6731,43.754,75800.0
2008-06-09 10:10:00,64.89,65.1,64.83,65.01,63500.0,43.754,43.8956,43.7135,43.8349,63500.0
2008-06-09 10:15:00,65.01,65.35,65.01,65.31,58200.0,43.8349,44.0641,43.8349,44.0372,58200.0
2008-06-09 10:20:00,65.31,65.5,65.3,65.41,74400.0,44.0372,44.1653,44.0304,44.1046,74400.0
2008-06-09 10:25:00,65.42,65.56,65.4,65.5,61800.0,44.1113,44.2057,44.0979,44.1653,61800.0
2008-06-09 10:30:00,65.5,65.53,65.4,65.46,62300.0,44.1653,44.1855,44.0979,44.1383,62300.0
2008-06-09 10:35:00,65.46,65.46,65.15,65.15,45000.0,44.1383,44.1383,43.9293,43.9293,45000.0
2008-06-09 10:40:00,65.15,65.33,65.11,65.32,47800.0,43.9293,44.0507,43.9023,44.0439,47800.0
2008-06-09 10:45:00,65.32,65.35,65.14,65.17,38500.0,44.0439,44.0641,43.9225,43.9428,38500.0
2008-06-09 10:50:00,65.18,65.22,65.0,65.08,41400.0,43.9495,43.9765,43.8281,43.8821,41400.0
2008-06-09 10:55:00,65.07,65.07,64.95,64.97,35000.0,43.8753,43.8753,43.7944,43.8079,35000.0
2008-06-09 11:00:00,64.99,65.22,64.97,65.22,28100.0,43.8214,43.9765,43.8079,43.9765,28100.0
2008-06-09 11:05:00,65.24,65.26,65.18,65.18,25400.0,43.99,44.0035,43.9495,43.9495,25400.0
2008-06-09 11:10:00,65.22,65.32,65.18,65.27,43100.0,43.9765,44.0439,43.9495,44.0102,43100.0
2008-06-09 11:15:00,65.25,65.35,65.23,65.27,35300.0,43.9967,44.0641,43.9832,44.0102,35300.0
2008-06-09 11:20:00,65.27,65.37,65.27,65.36,19800.0,44.0102,44.0776,44.0102,44.0709,19800.0
2008-06-09 11:25:00,65.33,65.39,65.33,65.35,16000.0,44.0507,44.0911,44.0507,44.0641,16000.0
2008-06-09 11:30:00,65.35,65.58,65.35,65.56,20800.0,44.0641,44.2192,44.0641,44.2057,20800.0
2008-06-09 11:35:00,65.58,65.6,65.53,65.57,28500.0,44.2192,44.2327,44.1855,44.2125,28500.0
2008-06-09 11:40:00,65.58,65.59,65.5,65.5,22900.0,44.2192,44.226,44.1653,44.1653,22900.0
2008-06-09 11:45:00,65.5,65.59,65.5,65.56,22000.0,44.1653,44.226,44.1653,44.2057,22000.0
2008-06-09 11:50:00,65.57,65.57,65.45,65.45,8800.0,44.2125,44.2125,44.1316,44.1316,8800.0
2008-06-09 11:55:00,65.44,65.46,65.4,65.42,14000.0,44.1248,44.1383,44.0979,44.1113,14000.0
2008-06-09 12:00:00,65.42,65.44,65.25,65.28,13200.0,44.1113,44.1248,43.9967,44.0169,13200.0
2008-06-09 12:05:00,65.28,65.28,65.17,65.26,110700.0,44.0169,44.0169,43.9428,44.0035,110700.0
2008-06-09 12:10:00,65.29,65.43,65.29,65.42,21200.0,44.0237,44.1181,44.0237,44.1113,21200.0
2008-06-09 12:15:00,65.41,65.48,65.39,65.43,13100.0,44.1046,44.1518,44.0911,44.1181,13100.0
2008-06-09 12:20:00,65.43,65.56,65.43,65.53,19800.0,44.1181,44.2057,44.1181,44.1855,19800.0
2008-06-09 12:25:00,65.53,65.53,65.46,65.46,14400.0,44.1855,44.1855,44.1383,44.1383,14400.0
2008-06-09 12:30:00,65.46,65.47,65.43,65.43,13700.0,44.1383,44.1451,44.1181,44.1181,13700.0
2008-06-09 12:35:00,65.45,65.45,65.42,65.45,13200.0,44.1316,44.1316,44.1113,44.1316,13200.0
2008-06-09 12:40:00,65.45,65.47,65.43,65.43,17100.0,44.1316,44.1451,44.1181,44.1181,17100.0
2008-06-09 12:45:00,65.42,65.44,65.36,65.37,10200.0,44.1113,44.1248,44.0709,44.0776,10200.0
2008-06-09 12:50:00,65.38,65.51,65.37,65.46,15900.0,44.0844,44.172,44.0776,44.1383,15900.0
2008-06-09 12:55:00,65.46,65.49,65.43,65.49,15000.0,44.1383,44.1585,44.1181,44.1585,15000.0
2008-06-09 13:00:00,65.48,65.49,65.33,65.34,17100.0,44.1518,44.1585,44.0507,44.0574,17100.0
2008-06-09 13:05:00,65.33,65.33,65.22,65.25,29900.0,44.0507,44.0507,43.9765,43.9967,29900.0
2008-06-09 13:10:00,65.25,65.3,65.17,65.17,21700.0,43.9967,44.0304,43.9428,43.9428,21700.0
2008-06-09 13:15:00,65.17,65.17,64.98,65.06,22200.0,43.9428,43.9428,43.8147,43.8686,22200.0
2008-06-09 13:20:00,65.07,65.08,65.01,65.07,17300.0,43.8753,43.8821,43.8349,43.8753,17300.0
2008-06-09 13:25:00,65.08,65.29,65.08,65.27,24300.0,43.8821,44.0237,43.8821,44.0102,24300.0
2008-06-09 13:30:00,65.3,65.3,65.23,65.25,27900.0,44.0304,44.0304,43.9832,43.9967,27900.0
2008-06-09 13:35:00,65.23,65.4,65.23,65.31,32300.0,43.9832,44.0979,43.9832,44.0372,32300.0
2008-06-09 13:40:00,65.34,65.39,65.17,65.35,30800.0,44.0574,44.0911,43.9428,44.0641,30800.0
2008-06-09 13:45:00,65.33,65.34,65.17,65.17,28600.0,44.0507,44.0574,43.9428,43.9428,28600.0
2008-06-09 13:50:00,65.17,65.17,64.98,65.05,33800.0,43.9428,43.9428,43.8147,43.8619,33800.0
2008-06-09 13:55:00,65.07,65.17,65.03,65.12,20400.0,43.8753,43.9428,43.8484,43.9091,20400.0
2008-06-09 14:00:00,65.11,65.16,65.05,65.12,46300.0,43.9023,43.936,43.8619,43.9091,46300.0
2008-06-09 14:05:00,65.12,65.15,64.87,64.93,99600.0,43.9091,43.9293,43.7405,43.7809,99600.0
2008-06-09 14:10:00,64.9,64.96,64.78,64.93,28200.0,43.7607,43.8012,43.6798,43.7809,28200.0
2008-06-09 14:15:00,64.92,64.93,64.71,64.8,35200.0,43.7742,43.7809,43.6326,43.6933,35200.0
2008-06-09 14:20:00,64.81,64.9,64.66,64.89,52000.0,43.7,43.7607,43.5989,43.754,52000.0
2008-06-09 14:25:00,64.92,65.06,64.87,65.02,29600.0,43.7742,43.8686,43.7405,43.8416,29600.0
2008-06-09 14:30:00,65.02,65.17,65.01,65.12,54200.0,43.8416,43.9428,43.8349,43.9091,54200.0
2008-06-09 14:35:00,65.15,65.25,65.08,65.22,58100.0,43.9293,43.9967,43.8821,43.9765,58100.0
2008-06-09 14:40:00,65.22,65.22,64.85,64.9,24400.0,43.9765,43.9765,43.727,43.7607,24400.0
2008-06-09 14:45:00,64.9,65.0,64.84,64.97,41100.0,43.7607,43.8281,43.7203,43.8079,41100.0
2008-06-09 14:50:00,64.98,65.04,64.79,64.79,24600.0,43.8147,43.8551,43.6865,43.6865,24600.0
2008-06-09 14:55:00,64.79,64.88,64.74,64.75,33200.0,43.6865,43.7472,43.6528,43.6596,33200.0
2008-06-09 15:00:00,64.74,64.78,64.6,64.62,37600.0,43.6528,43.6798,43.5584,43.5719,37600.0
2008-06-09 15:05:00,64.64,64.7,64.55,64.65,41900.0,43.5854,43.6259,43.5247,43.5921,41900.0
2008-06-09 15:10:00,64.62,64.76,64.59,64.72,54900.0,43.5719,43.6663,43.5517,43.6393,54900.0
2008-06-09 15:15:00,64.73,64.93,64.72,64.93,56300.0,43.6461,43.7809,43.6393,43.7809,56300.0
2008-06-09 15:20:00,64.94,65.13,64.92,65.07,83700.0,43.7877,43.9158,43.7742,43.8753,83700.0
2008-06-09 15:25:00,65.06,65.1,64.97,65.04,54300.0,43.8686,43.8956,43.8079,43.8551,54300.0
2008-06-09 15:30:00,65.04,65.31,65.03,65.28,96800.0,43.8551,44.0372,43.8484,44.0169,96800.0
2008-06-09 15:35:00,65.27,65.28,65.08,65.18,72400.0,44.0102,44.0169,43.8821,43.9495,72400.0
2008-06-09 15:40:00,65.17,65.36,65.12,65.25,138200.0,43.9428,44.0709,43.9091,43.9967,138200.0
2008-06-09 15:45:00,65.25,65.4,65.24,65.36,88500.0,43.9967,44.0979,43.99,44.0709,88500.0
2008-06-09 15:50:00,65.36,65.41,65.28,65.32,69400.0,44.0709,44.1046,44.0169,44.0439,69400.0
2008-06-09 15:55:00,65.32,65.32,65.15,65.28,69200.0,44.0439,44.0439,43.9293,44.0169,69200.0
2008-06-10 09:30:00,64.76,64.92,64.53,64.69,36000.0,43.6663,43.7742,43.5112,43.6191,36000.0
2008-06-10 09:35:00,64.71,65.21,64.71,65.07,23000.0,43.6326,43.9697,43.6326,43.8753,23000.0
2008-06-10 09:40:00,65.08,65.1,64.9,64.98,35000.0,43.8821,43.8956,43.7607,43.8147,35000.0
2008-06-10 09:45:00,64.96,65.1,64.8,64.92,100500.0,43.8012,43.8956,43.6933,43.7742,100500.0
2008-06-10 09:50:00,64.92,65.04,64.85,64.9,36600.0,43.7742,43.8551,43.727,43.7607,36600.0
2008-06-10 09:55:00,64.87,64.91,64.65,64.66,21000.0,43.7405,43.7675,43.5921,43.5989,21000.0
2008-06-10 10:00:00,64.66,64.69,64.54,64.62,45700.0,43.5989,43.6191,43.518,43.5719,45700.0
2008-06-10 10:05:00,64.61,64.72,64.51,64.72,42100.0,43.5652,43.6393,43.4977,43.6393,42100.0
2008-06-10 10:10:00,64.72,64.84,64.6,64.77,38800.0,43.6393,43.7203,43.5584,43.6731,38800.0
2008-06-10 10:15:00,64.78,64.95,64.73,64.94,67200.0,43.6798,43.7944,43.6461,43.7877,67200.0
2008-06-10 10:20:00,64.95,64.97,64.85,64.9,42700.0,43.7944,43.8079,43.727,43.7607,42700.0
2008-06-10 10:25:00,64.89,64.92,64.74,64.78,28100.0,43.754,43.7742,43.6528,43.6798,28100.0
2008-06-10 10:30:00,64.79,64.79,64.63,64.71,25600.0,43.6865,43.6865,43.5787,43.6326,25600.0
2008-06-10 10:35:00,64.7,64.75,64.52,64.72,52600.0,43.6259,43.6596,43.5045,43.6393,52600.0
2008-06-10 10:40:00,64.73,64.8,64.64,64.77,48400.0,43.6461,43.6933,43.5854,43.6731,48400.0
2008-06-10 10:45:00,64.79,64.8,64.65,64.7,26100.0,43.6865,43.6933,43.5921,43.6259,26100.0
2008-06-10 10:50:00,64.7,64.99,64.6,64.64,39500.0,43.6259,43.8214,43.5584,43.5854,39500.0
2008-06-10 10:55:00,64.63,64.75,64.5,64.64,31300.0,43.5787,43.6596,43.491,43.5854,31300.0
2008-06-10 11:00:00,64.68,64.72,64.36,64.38,47100.0,43.6124,43.6393,43.3966,43.4101,47100.0
2008-06-10 11:05:00,64.37,64.38,64.12,64.27,69800.0,43.4033,43.4101,43.2348,43.3359,69800.0
2008-06-10 11:10:00,64.25,64.28,64.1,64.21,51300.0,43.3224,43.3427,43.2213,43.2955,51300.0
2008-06-10 11:15:00,64.21,64.38,64.21,64.33,36700.0,43.2955,43.4101,43.2955,43.3764,36700.0
2008-06-10 11:20:00,64.3,64.33,64.11,64.15,53600.0,43.3561,43.3764,43.228,43.255,53600.0
2008-06-10 11:25:00,64.15,64.16,63.97,64.08,111800.0,43.255,43.2617,43.1336,43.2078,111800.0
2008-06-10 11:30:00,64.12,64.16,64.0,64.06,28400.0,43.2348,43.2617,43.1539,43.1943,28400.0
2008-06-10 11:35:00,64.07,64.07,63.95,63.95,22700.0,43.2011,43.2011,43.1201,43.1201,22700.0
2008-06-10 11:40:00,63.97,64.16,63.83,64.15,47000.0,43.1336,43.2617,43.0392,43.255,47000.0
2008-06-10 11:45:00,64.18,64.21,64.04,64.06,26300.0,43.2752,43.2955,43.1808,43.1943,26300.0
2008-06-10 11:50:00,64.08,64.1,63.81,63.84,39200.0,43.2078,43.2213,43.0257,43.046,39200.0
2008-06-10 11:55:00,63.85,63.92,63.75,63.81,54100.0,43.0527,43.0999,42.9853,43.0257,54100.0
2008-06-10 12:00:00,63.84,63.85,63.63,63.84,40700.0,43.046,43.0527,42.9044,43.046,40700.0
2008-06-10 12:05:00,63.82,63.85,63.72,63.77,33300.0,43.0325,43.0527,42.9651,42.9988,33300.0
2008-06-10 12:10:00,63.8,63.89,63.77,63.79,38400.0,43.019,43.0797,42.9988,43.0123,38400.0
2008-06-10 12:15:00,63.86,63.87,63.75,63.83,24400.0,43.0595,43.0662,42.9853,43.0392,24400.0
2008-06-10 12:20:00,63.84,64.21,63.84,64.16,60500.0,43.046,43.2955,43.046,43.2617,60500.0
2008-06-10 12:25:00,64.16,64.27,64.14,64.27,35700.0,43.2617,43.3359,43.2483,43.3359,35700.0
2008-06-10 12:30:00,64.27,64.3,64.16,64.16,28400.0,43.3359,43.3561,43.2617,43.2617,28400.0
2008-06-10 12:35:00,64.18,64.2,64.1,64.11,15700.0,43.2752,43.2887,43.2213,43.228,15700.0
2008-06-10 12:40:00,64.11,64.21,64.03,64.09,40200.0,43.228,43.2955,43.1741,43.2145,40200.0
2008-06-10 12:45:00,64.1,64.15,64.04,64.11,38000.0,43.2213,43.255,43.1808,43.228,38000.0
2008-06-10 12:50:00,64.11,64.21,64.06,64.19,30400.0,43.228,43.2955,43.1943,43.282,30400.0
2008-06-10 12:55:00,64.19,64.26,64.14,64.23,20800.0,43.282,43.3292,43.2483,43.3089,20800.0
2008-06-10 13:00:00,64.23,64.28,64.2,64.25,22500.0,43.3089,43.3427,43.2887,43.3224,22500.0
2008-06-10 13:05:00,64.25,64.31,64.24,64.29,47700.0,43.3224,43.3629,43.3157,43.3494,47700.0
2008-06-10 13:10:00,64.3,64.53,64.3,64.45,52000.0,43.3561,43.5112,43.3561,43.4573,52000.0
2008-06-10 13:15:00,64.46,64.52,64.42,64.47,31500.0,43.464,43.5045,43.4371,43.4708,31500.0
2008-06-10 13:20:00,64.45,64.5,64.44,64.45,31400.0,43.4573,43.491,43.4505,43.4573,31400.0
2008-06-10 13:25:00,64.46,64.62,64.46,64.61,42900.0,43.464,43.5719,43.464,43.5652,42900.0
2008-06-10 13:30:00,64.62,64.65,64.5,64.6,37500.0,43.5719,43.5921,43.491,43.5584,37500.0
2008-06-10 13:35:00,64.62,64.63,64.53,64.57,23700.0,43.5719,43.5787,43.5112,43.5382,23700.0
2008-06-10 13:40:00,64.57,64.59,64.51,64.54,41700.0,43.5382,43.5517,43.4977,43.518,41700.0
2008-06-10 13:45:00,64.53,64.58,64.47,64.55,51000.0,43.5112,43.5449,43.4708,43.5247,51000.0
2008-06-10 13:50:00,64.54,64.6,64.5,64.55,48700.0,43.518,43.5584,43.491,43.5247,48700.0
2008-06-10 13:55:00,64.54,64.58,64.46,64.48,77800.0,43.518,43.5449,43.464,43.4775,77800.0
2008-06-10 14:00:00,64.5,64.54,64.31,64.32,62000.0,43.491,43.518,43.3629,43.3696,62000.0
2008-06-10 14:05:00,64.32,64.34,64.13,64.23,74000.0,43.3696,43.3831,43.2415,43.3089,74000.0
2008-06-10 14:10:00,64.23,64.29,64.15,64.29,76400.0,43.3089,43.3494,43.255,43.3494,76400.0
2008-06-10 14:15:00,64.27,64.27,64.2,64.22,34800.0,43.3359,43.3359,43.2887,43.3022,34800.0
2008-06-10 14:20:00,64.23,64.28,64.22,64.24,39400.0,43.3089,43.3427,43.3022,43.3157,39400.0
2008-06-10 14:25:00,64.25,64.3,64.15,64.24,33600.0,43.3224,43.3561,43.255,43.3157,33600.0
2008-06-10 14:30:00,64.25,64.25,64.06,64.08,64600.0,43.3224,43.3224,43.1943,43.2078,64600.0
2008-06-10 14:35:00,64.1,64.12,64.02,64.11,51300.0,43.2213,43.2348,43.1673,43.228,51300.0
2008-06-10 14:40:00,64.12,64.28,64.12,64.22,55700.0,43.2348,43.3427,43.2348,43.3022,55700.0
2008-06-10 14:45:00,64.2,64.31,64.2,64.3,37900.0,43.2887,43.3629,43.2887,43.3561,37900.0
2008-06-10 14:50:00,64.3,64.3,64.15,64.28,32700.0,43.3561,43.3561,43.255,43.3427,32700.0
2008-06-10 14:55:00,64.26,64.4,64.21,64.28,66900.0,43.3292,43.4236,43.2955,43.3427,66900.0
2008-06-10 15:00:00,64.29,64.45,64.26,64.37,52100.0,43.3494,43.4573,43.3292,43.4033,52100.0
2008-06-10 15:05:00,64.38,64.45,64.37,64.4,43200.0,43.4101,43.4573,43.4033,43.4236,43200.0
2008-06-10 15:10:00,64.38,64.5,64.38,64.5,21200.0,43.4101,43.491,43.4101,43.491,21200.0
2008-06-10 15:15:00,64.48,64.48,64.29,64.29,35900.0,43.4775,43.4775,43.3494,43.3494,35900.0
2008-06-10 15:20:00,64.3,64.4,64.26,64.36,45000.0,43.3561,43.4236,43.3292,43.3966,45000.0
2008-06-10 15:25:00,64.4,64.53,64.36,64.45,41800.0,43.4236,43.5112,43.3966,43.4573,41800.0
2008-06-10 15:30:00,64.45,64.51,64.35,64.37,57500.0,43.4573,43.4977,43.3899,43.4033,57500.0
2008-06-10 15:35:00,64.35,64.46,64.33,64.43,47700.0,43.3899,43.464,43.3764,43.4438,47700.0
2008-06-10 15:40:00,64.44,64.47,64.31,64.42,83100.0,43.4505,43.4708,43.3629,43.4371,83100.0
2008-06-10 15:45:00,64.44,64.54,64.44,64.48,55800.0,43.4505,43.518,43.4505,43.4775,55800.0
2008-06-10 15:50:00,64.48,64.58,64.44,64.57,81100.0,43.4775,43.5449,43.4505,43.5382,81100.0
2008-06-10 15:55:00,64.58,64.58,64.47,64.5,131200.0,43.5449,43.5449,43.4708,43.491,131200.0
2008-06-11 09:30:00,64.0,64.2,63.51,63.55,82400.0,43.1539,43.2887,42.8235,42.8504,82400.0
2008-06-11 09:35:00,63.53,63.53,62.65,62.81,133300.0,42.837,42.837,42.2436,42.3515,133300.0
2008-06-11 09:40:00,62.81,63.04,62.71,63.03,105400.0,42.3515,42.5066,42.284,42.4998,105400.0
2008-06-11 09:45:00,63.04,63.04,62.7,62.73,77500.0,42.5066,42.5066,42.2773,42.2975,77500.0
2008-06-11 09:50:00,62.74,62.97,62.59,62.8,81800.0,42.3043,42.4594,42.2031,42.3447,81800.0
2008-06-11 09:55:00,62.79,62.8,62.3,62.36,90600.0,42.338,42.3447,42.0076,42.048,90600.0
2008-06-11 10:00:00,62.34,62.54,62.24,62.28,86800.0,42.0346,42.1694,41.9671,41.9941,86800.0
2008-06-11 10:05:00,62.27,62.3,61.9,61.97,123500.0,41.9874,42.0076,41.7379,41.7851,123500.0
2008-06-11 10:10:00,61.97,62.01,61.52,61.65,116600.0,41.7851,41.812,41.4817,41.5693,116600.0
2008-06-11 10:15:00,61.62,61.75,61.22,61.25,219000.0,41.5491,41.6367,41.2794,41.2996,219000.0
2008-06-11 10:20:00,61.24,61.3,61.04,61.27,190000.0,41.2929,41.3333,41.158,41.3131,190000.0
2008-06-11 10:25:00,61.26,61.26,60.74,61.0,273400.0,41.3063,41.3063,40.9557,41.131,273400.0
2008-06-11 10:30:00,61.0,61.69,60.99,61.41,145500.0,41.131,41.5963,41.1243,41.4075,145500.0
2008-06-11 10:35:00,61.41,61.71,61.3,61.7,275100.0,41.4075,41.6098,41.3333,41.603,275100.0
2008-06-11 10:40:00,61.71,61.73,61.2,61.24,144400.0,41.6098,41.6232,41.2659,41.2929,144400.0
2008-06-11 10:45:00,61.23,61.84,61.23,61.79,74800.0,41.2861,41.6974,41.2861,41.6637,74800.0
2008-06-11 10:50:00,61.81,62.13,61.35,62.12,119700.0,41.6772,41.893,41.367,41.8862,119700.0
2008-06-11 10:55:00,62.12,62.14,61.9,62.08,84300.0,41.8862,41.8997,41.7379,41.8592,84300.0
2008-06-11 11:00:00,62.08,62.09,61.84,61.88,58200.0,41.8592,41.866,41.6974,41.7244,58200.0
2008-06-11 11:05:00,61.88,62.02,61.74,61.88,55500.0,41.7244,41.8188,41.63,41.7244,55500.0
2008-06-11 11:10:00,61.88,62.05,61.84,62.05,47000.0,41.7244,41.839,41.6974,41.839,47000.0
2008-06-11 11:15:00,62.04,62.34,62.03,62.31,93900.0,41.8323,42.0346,41.8255,42.0143,93900.0
2008-06-11 11:20:00,62.32,62.43,62.16,62.42,111400.0,42.0211,42.0952,41.9132,42.0885,111400.0
2008-06-11 11:25:00,62.42,62.43,62.13,62.35,163700.0,42.0885,42.0952,41.893,42.0413,163700.0
2008-06-11 11:30:00,62.35,62.67,62.32,62.62,146100.0,42.0413,42.2571,42.0211,42.2234,146100.0
2008-06-11 11:35:00,62.6,62.73,62.5,62.62,105000.0,42.2099,42.2975,42.1424,42.2234,105000.0
2008-06-11 11:40:00,62.59,62.7,62.49,62.57,127900.0,42.2031,42.2773,42.1357,42.1896,127900.0
2008-06-11 11:45:00,62.57,62.57,62.34,62.42,104800.0,42.1896,42.1896,42.0346,42.0885,104800.0
2008-06-11 11:50:00,62.42,62.66,62.38,62.64,161800.0,42.0885,42.2503,42.0615,42.2368,161800.0
2008-06-11 11:55:00,62.64,62.77,62.57,62.67,73200.0,42.2368,42.3245,42.1896,42.2571,73200.0
2008-06-11 12:00:00,62.67,62.69,62.43,62.6,40300.0,42.2571,42.2706,42.0952,42.2099,40300.0
2008-06-11 12:05:00,62.6,62.65,62.37,62.43,52700.0,42.2099,42.2436,42.0548,42.0952,52700.0
2008-06-11 12:10:00,62.41,62.43,62.19,62.28,63200.0,42.0818,42.0952,41.9334,41.9941,63200.0
2008-06-11 12:15:00,62.26,62.26,62.02,62.06,49800.0,41.9806,41.9806,41.8188,41.8458,49800.0
2008-06-11 12:20:00,62.05,62.09,62.0,62.05,20600.0,41.839,41.866,41.8053,41.839,20600.0
2008-06-11 12:25:00,62.04,62.06,61.95,61.95,28600.0,41.8323,41.8458,41.7716,41.7716,28600.0
2008-06-11 12:30:00,61.95,62.1,61.95,62.1,32600.0,41.7716,41.8727,41.7716,41.8727,32600.0
2008-06-11 12:35:00,62.1,62.12,61.96,61.96,47700.0,41.8727,41.8862,41.7783,41.7783,47700.0
2008-06-11 12:40:00,61.97,62.06,61.68,61.75,61800.0,41.7851,41.8458,41.5895,41.6367,61800.0
2008-06-11 12:45:00,61.75,61.92,61.7,61.83,62800.0,41.6367,41.7514,41.603,41.6907,62800.0
2008-06-11 12:50:00,61.84,61.85,61.7,61.7,30900.0,41.6974,41.7042,41.603,41.603,30900.0
2008-06-11 12:55:00,61.73,61.78,61.71,61.77,38500.0,41.6232,41.657,41.6098,41.6502,38500.0
2008-06-11 13:00:00,61.76,61.99,61.72,61.87,27100.0,41.6435,41.7986,41.6165,41.7176,27100.0
2008-06-11 13:05:00,61.85,62.08,61.85,62.03,35700.0,41.7042,41.8592,41.7042,41.8255,35700.0
2008-06-11 13:10:00,62.03,62.07,61.95,62.0,21100.0,41.8255,41.8525,41.7716,41.8053,21100.0
2008-06-11 13:15:00,62.0,62.08,61.92,61.92,41100.0,41.8053,41.8592,41.7514,41.7514,41100.0
2008-06-11 13:20:00,61.92,61.96,61.76,61.82,72100.0,41.7514,41.7783,41.6435,41.6839,72100.0
2008-06-11 13:25:00,61.83,61.87,61.81,61.85,20900.0,41.6907,41.7176,41.6772,41.7042,20900.0
2008-06-11 13:30:00,61.85,61.86,61.64,61.7,49500.0,41.7042,41.7109,41.5626,41.603,49500.0
2008-06-11 13:35:00,61.7,61.84,61.63,61.69,58200.0,41.603,41.6974,41.5558,41.5963,58200.0
2008-06-11 13:40:00,61.69,61.79,61.64,61.71,33500.0,41.5963,41.6637,41.5626,41.6098,33500.0
2008-06-11 13:45:00,61.71,61.78,61.54,61.59,93600.0,41.6098,41.657,41.4951,41.5289,93600.0
2008-06-11 13:50:00,61.58,61.75,61.58,61.66,54700.0,41.5221,41.6367,41.5221,41.576,54700.0
2008-06-11 13:55:00,61.69,61.7,61.57,61.64,45200.0,41.5963,41.603,41.5154,41.5626,45200.0
2008-06-11 14:00:00,61.64,61.73,61.53,61.58,49200.0,41.5626,41.6232,41.4884,41.5221,49200.0
2008-06-11 14:05:00,61.57,61.61,61.44,61.53,78800.0,41.5154,41.5423,41.4277,41.4884,78800.0
2008-06-11 14:10:00,61.52,61.54,61.39,61.4,68100.0,41.4817,41.4951,41.394,41.4007,68100.0
2008-06-11 14:15:00,61.4,61.47,61.31,61.37,106500.0,41.4007,41.4479,41.3401,41.3805,106500.0
2008-06-11 14:20:00,61.37,61.46,61.31,61.32,129400.0,41.3805,41.4412,41.3401,41.3468,129400.0
2008-06-11 14:25:00,61.32,61.42,61.28,61.28,88800.0,41.3468,41.4142,41.3198,41.3198,88800.0
2008-06-11 14:30:00,61.3,61.42,61.26,61.29,110000.0,41.3333,41.4142,41.3063,41.3266,110000.0
2008-06-11 14:35:00,61.29,61.38,61.23,61.3,38200.0,41.3266,41.3873,41.2861,41.3333,38200.0
2008-06-11 14:40:00,61.3,61.46,61.27,61.38,73800.0,41.3333,41.4412,41.3131,41.3873,73800.0
2008-06-11 14:45:00,61.39,61.45,61.31,61.42,56200.0,41.394,41.4345,41.3401,41.4142,56200.0
2008-06-11 14:50:00,61.41,61.56,61.38,61.48,54600.0,41.4075,41.5086,41.3873,41.4547,54600.0
2008-06-11 14:55:00,61.48,61.53,61.34,61.36,72300.0,41.4547,41.4884,41.3603,41.3738,72300.0
2008-06-11 15:00:00,61.37,61.49,61.36,61.39,51600.0,41.3805,41.4614,41.3738,41.394,51600.0
2008-06-11 15:05:00,61.39,61.42,61.34,61.35,64800.0,41.394,41.4142,41.3603,41.367,64800.0
2008-06-11 15:10:00,61.35,61.39,61.24,61.27,116600.0,41.367,41.394,41.2929,41.3131,116600.0
2008-06-11 15:15:00,61.26,61.3,61.15,61.15,74300.0,41.3063,41.3333,41.2322,41.2322,74300.0
2008-06-11 15:20:00,61.16,61.26,61.11,61.2,49100.0,41.2389,41.3063,41.2052,41.2659,49100.0
2008-06-11 15:25:00,61.2,61.31,61.07,61.31,70200.0,41.2659,41.3401,41.1782,41.3401,70200.0
2008-06-11 15:30:00,61.31,61.33,61.09,61.11,89600.0,41.3401,41.3535,41.1917,41.2052,89600.0
2008-06-11 15:35:00,61.12,61.18,61.09,61.11,118100.0,41.2119,41.2524,41.1917,41.2052,118100.0
2008-06-11 15:40:00,61.12,61.22,61.08,61.11,139000.0,41.2119,41.2794,41.185,41.2052,139000.0
2008-06-11 15:45:00,61.11,61.13,61.02,61.05,196300.0,41.2052,41.2187,41.1445,41.1647,196300.0
2008-06-11 15:50:00,61.05,61.1,60.97,60.99,168600.0,41.1647,41.1985,41.1108,41.1243,168600.0
2008-06-11 15:55:00,60.99,61.01,60.87,60.92,235700.0,41.1243,41.1378,41.0434,41.0771,235700.0
2008-06-12 09:30:00,61.07,61.48,61.01,61.41,83600.0,41.1782,41.4547,41.1378,41.4075,83600.0
2008-06-12 09:35:00,61.44,61.96,61.22,61.96,146600.0,41.4277,41.7783,41.2794,41.7783,146600.0
2008-06-12 09:40:00,61.94,62.18,61.47,61.95,119500.0,41.7648,41.9267,41.4479,41.7716,119500.0
2008-06-12 09:45:00,61.95,62.18,61.87,61.91,92900.0,41.7716,41.9267,41.7176,41.7446,92900.0
2008-06-12 09:50:00,61.91,62.68,61.9,62.56,152500.0,41.7446,42.2638,41.7379,42.1829,152500.0
2008-06-12 09:55:00,62.54,62.63,62.49,62.5,48700.0,42.1694,42.2301,42.1357,42.1424,48700.0
2008-06-12 10:00:00,62.49,62.63,62.47,62.61,63700.0,42.1357,42.2301,42.1222,42.2166,63700.0
2008-06-12 10:05:00,62.6,62.74,62.43,62.56,78800.0,42.2099,42.3043,42.0952,42.1829,78800.0
2008-06-12 10:10:00,62.56,62.6,62.28,62.43,63900.0,42.1829,42.2099,41.9941,42.0952,63900.0
2008-06-12 10:15:00,62.46,62.48,62.3,62.43,83800.0,42.1155,42.129,42.0076,42.0952,83800.0
2008-06-12 10:20:00,62.42,62.45,62.3,62.35,61000.0,42.0885,42.1087,42.0076,42.0413,61000.0
2008-06-12 10:25:00,62.35,62.37,62.29,62.34,54200.0,42.0413,42.0548,42.0008,42.0346,54200.0
2008-06-12 10:30:00,62.35,62.38,62.23,62.35,38200.0,42.0413,42.0615,41.9604,42.0413,38200.0
2008-06-12 10:35:00,62.35,62.5,62.32,62.45,87700.0,42.0413,42.1424,42.0211,42.1087,87700.0
2008-06-12 10:40:00,62.45,62.49,62.37,62.37,27000.0,42.1087,42.1357,42.0548,42.0548,27000.0
2008-06-12 10:45:00,62.39,62.42,62.34,62.34,17600.0,42.0683,42.0885,42.0346,42.0346,17600.0
2008-06-12 10:50:00,62.34,62.39,62.26,62.28,33800.0,42.0346,42.0683,41.9806,41.9941,33800.0
2008-06-12 10:55:00,62.28,62.5,62.25,62.5,29800.0,41.9941,42.1424,41.9739,42.1424,29800.0
2008-06-12 11:00:00,62.49,62.6,62.48,62.6,48200.0,42.1357,42.2099,42.129,42.2099,48200.0
2008-06-12 11:05:00,62.65,62.71,62.46,62.51,43200.0,42.2436,42.284,42.1155,42.1492,43200.0
2008-06-12 11:10:00,62.51,62.6,62.43,62.57,34400.0,42.1492,42.2099,42.0952,42.1896,34400.0
2008-06-12 11:15:00,62.57,62.65,62.45,62.48,20900.0,42.1896,42.2436,42.1087,42.129,20900.0
2008-06-12 11:20:00,62.46,62.63,62.44,62.48,34900.0,42.1155,42.2301,42.102,42.129,34900.0
2008-06-12 11:25:00,62.45,62.51,62.34,62.44,27300.0,42.1087,42.1492,42.0346,42.102,27300.0
2008-06-12 11:30:00,62.46,62.58,62.45,62.46,32300.0,42.1155,42.1964,42.1087,42.1155,32300.0
2008-06-12 11:35:00,62.48,62.52,62.43,62.51,20600.0,42.129,42.1559,42.0952,42.1492,20600.0
2008-06-12 11:40:00,62.52,62.53,62.37,62.38,21700.0,42.1559,42.1627,42.0548,42.0615,21700.0
2008-06-12 11:45:00,62.37,62.46,62.37,62.46,22600.0,42.0548,42.1155,42.0548,42.1155,22600.0
2008-06-12 11:50:00,62.45,62.45,62.34,62.36,22600.0,42.1087,42.1087,42.0346,42.048,22600.0
2008-06-12 11:55:00,62.36,62.41,62.33,62.4,14400.0,42.048,42.0818,42.0278,42.075,14400.0
2008-06-12 12:00:00,62.38,62.43,62.37,62.38,21500.0,42.0615,42.0952,42.0548,42.0615,21500.0
2008-06-12 12:05:00,62.38,62.52,62.37,62.52,22000.0,42.0615,42.1559,42.0548,42.1559,22000.0
2008-06-12 12:10:00,62.54,62.6,62.42,62.43,24100.0,42.1694,42.2099,42.0885,42.0952,24100.0
2008-06-12 12:15:00,62.45,62.54,62.39,62.46,23400.0,42.1087,42.1694,42.0683,42.1155,23400.0
2008-06-12 12:20:00,62.49,62.49,62.36,62.39,21100.0,42.1357,42.1357,42.048,42.0683,21100.0
2008-06-12 12:25:00,62.39,62.5,62.39,62.42,21800.0,42.0683,42.1424,42.0683,42.0885,21800.0
2008-06-12 12:30:00,62.43,62.52,62.41,62.47,22100.0,42.0952,42.1559,42.0818,42.1222,22100.0
2008-06-12 12:35:00,62.47,62.49,62.36,62.37,19200.0,42.1222,42.1357,42.048,42.0548,19200.0
2008-06-12 12:40:00,62.39,62.45,62.36,62.39,17900.0,42.0683,42.1087,42.048,42.0683,17900.0
2008-06-12 12:45:00,62.38,62.45,62.35,62.45,24800.0,42.0615,42.1087,42.0413,42.1087,24800.0
2008-06-12 12:50:00,62.45,62.49,62.39,62.49,51000.0,42.1087,42.1357,42.0683,42.1357,51000.0
2008-06-12 12:55:00,62.51,62.6,62.46,62.54,33400.0,42.1492,42.2099,42.1155,42.1694,33400.0
2008-06-12 13:00:00,62.56,62.64,62.55,62.6,47400.0,42.1829,42.2368,42.1762,42.2099,47400.0
2008-06-12 13:05:00,62.58,62.6,62.5,62.59,29000.0,42.1964,42.2099,42.1424,42.2031,29000.0
2008-06-12 13:10:00,62.57,62.58,62.37,62.58,37400.0,42.1896,42.1964,42.0548,42.1964,37400.0
2008-06-12 13:15:00,62.58,62.62,62.38,62.38,22400.0,42.1964,42.2234,42.0615,42.0615,22400.0
2008-06-12 13:20:00,62.38,62.57,62.32,62.53,26300.0,42.0615,42.1896,42.0211,42.1627,26300.0
2008-06-12 13:25:00,62.54,62.63,62.53,62.55,25800.0,42.1694,42.2301,42.1627,42.1762,25800.0
2008-06-12 13:30:00,62.54,62.55,62.39,62.4,37700.0,42.1694,42.1762,42.0683,42.075,37700.0
2008-06-12 13:35:00,62.38,62.47,62.31,62.41,31200.0,42.0615,42.1222,42.0143,42.0818,31200.0
2008-06-12 13:40:00,62.41,62.41,62.17,62.18,45200.0,42.0818,42.0818,41.9199,41.9267,45200.0
2008-06-12 13:45:00,62.17,62.23,62.0,62.03,45900.0,41.9199,41.9604,41.8053,41.8255,45900.0
2008-06-12 13:50:00,62.03,62.05,61.92,62.01,32700.0,41.8255,41.839,41.7514,41.812,32700.0
2008-06-12 13:55:00,62.0,62.07,61.88,62.03,25400.0,41.8053,41.8525,41.7244,41.8255,25400.0
2008-06-12 14:00:00,62.01,62.05,61.95,61.95,70300.0,41.812,41.839,41.7716,41.7716,70300.0
2008-06-12 14:05:00,61.96,62.15,61.95,62.13,46300.0,41.7783,41.9064,41.7716,41.893,46300.0
2008-06-12 14:10:00,62.11,62.2,61.98,62.05,23500.0,41.8795,41.9402,41.7918,41.839,23500.0
2008-06-12 14:15:00,62.06,62.18,62.03,62.07,15700.0,41.8458,41.9267,41.8255,41.8525,15700.0
2008-06-12 14:20:00,62.06,62.13,62.03,62.08,49900.0,41.8458,41.893,41.8255,41.8592,49900.0
2008-06-12 14:25:00,62.08,62.13,61.95,62.0,71100.0,41.8592,41.893,41.7716,41.8053,71100.0
2008-06-12 14:30:00,61.97,62.09,61.95,62.0,39100.0,41.7851,41.866,41.7716,41.8053,39100.0
2008-06-12 14:35:00,61.99,62.0,61.82,61.88,56100.0,41.7986,41.8053,41.6839,41.7244,56100.0
2008-06-12 14:40:00,61.87,61.99,61.83,61.91,52200.0,41.7176,41.7986,41.6907,41.7446,52200.0
2008-06-12 14:45:00,61.91,61.95,61.73,61.74,41300.0,41.7446,41.7716,41.6232,41.63,41300.0
2008-06-12 14:50:00,61.72,61.82,61.68,61.81,36800.0,41.6165,41.6839,41.5895,41.6772,36800.0
2008-06-12 14:55:00,61.8,61.94,61.77,61.94,30500.0,41.6704,41.7648,41.6502,41.7648,30500.0
2008-06-12 15:00:00,61.94,61.95,61.72,61.8,50800.0,41.7648,41.7716,41.6165,41.6704,50800.0
2008-06-12 15:05:00,61.81,61.93,61.78,61.91,49400.0,41.6772,41.7581,41.657,41.7446,49400.0
2008-06-12 15:10:00,61.91,61.92,61.72,61.74,35600.0,41.7446,41.7514,41.6165,41.63,35600.0
2008-06-12 15:15:00,61.76,61.77,61.58,61.68,28500.0,41.6435,41.6502,41.5221,41.5895,28500.0
2008-06-12 15:20:00,61.69,61.73,61.62,61.63,31600.0,41.5963,41.6232,41.5491,41.5558,31600.0
2008-06-12 15:25:00,61.62,61.63,61.39,61.42,60300.0,41.5491,41.5558,41.394,41.4142,60300.0
2008-06-12 15:30:00,61.4,61.63,61.39,61.6,60300.0,41.4007,41.5558,41.394,41.5356,60300.0
2008-06-12 15:35:00,61.62,61.64,61.45,61.54,46900.0,41.5491,41.5626,41.4345,41.4951,46900.0
2008-06-12 15:40:00,61.54,61.69,61.41,61.65,109400.0,41.4951,41.5963,41.4075,41.5693,109400.0
2008-06-12 15:45:00,61.65,61.81,61.59,61.65,106500.0,41.5693,41.6772,41.5289,41.5693,106500.0
2008-06-12 15:50:00,61.64,61.77,61.59,61.73,117500.0,41.5626,41.6502,41.5289,41.6232,117500.0
2008-06-12 15:55:00,61.74,61.86,61.72,61.86,88300.0,41.63,41.7109,41.6165,41.7109,88300.0
2008-06-13 09:30:00,62.42,62.97,62.42,62.83,40200.0,42.0885,42.4594,42.0885,42.365,40200.0
2008-06-13 09:35:00,62.86,63.35,62.86,63.31,52900.0,42.3852,42.7156,42.3852,42.6886,52900.0
2008-06-13 09:40:00,63.31,63.43,63.19,63.38,94800.0,42.6886,42.7695,42.6077,42.7358,94800.0
2008-06-13 09:45:00,63.33,63.51,63.14,63.48,90800.0,42.7021,42.8235,42.574,42.8032,90800.0
2008-06-13 09:50:00,63.43,63.54,63.35,63.4,84000.0,42.7695,42.8437,42.7156,42.7493,84000.0
2008-06-13 09:55:00,63.39,63.61,63.19,63.52,130100.0,42.7426,42.8909,42.6077,42.8302,130100.0
2008-06-13 10:00:00,63.52,64.23,63.46,64.11,102100.0,42.8302,43.3089,42.7898,43.228,102100.0
2008-06-13 10:05:00,64.1,64.21,64.01,64.05,54900.0,43.2213,43.2955,43.1606,43.1876,54900.0
2008-06-13 10:10:00,64.05,64.15,63.84,63.85,61200.0,43.1876,43.255,43.046,43.0527,61200.0
2008-06-13 10:15:00,63.86,63.96,63.79,63.88,83400.0,43.0595,43.1269,43.0123,43.0729,83400.0
2008-06-13 10:20:00,63.89,63.98,63.67,63.7,63500.0,43.0797,43.1404,42.9314,42.9516,63500.0
2008-06-13 10:25:00,63.7,63.83,63.57,63.6,30200.0,42.9516,43.0392,42.8639,42.8842,30200.0
2008-06-13 10:30:00,63.61,63.66,63.45,63.45,45100.0,42.8909,42.9246,42.783,42.783,45100.0
2008-06-13 10:35:00,63.43,63.58,63.36,63.44,39800.0,42.7695,42.8707,42.7223,42.7763,39800.0
2008-06-13 10:40:00,63.44,63.46,63.1,63.27,37000.0,42.7763,42.7898,42.547,42.6616,37000.0
2008-06-13 10:45:00,63.27,63.49,63.26,63.49,37400.0,42.6616,42.81,42.6549,42.81,37400.0
2008-06-13 10:50:00,63.48,63.55,63.31,63.31,30700.0,42.8032,42.8504,42.6886,42.6886,30700.0
2008-06-13 10:55:00,63.34,63.35,63.06,63.2,39200.0,42.7088,42.7156,42.52,42.6144,39200.0
2008-06-13 11:00:00,63.22,63.35,63.2,63.32,33500.0,42.6279,42.7156,42.6144,42.6954,33500.0
2008-06-13 11:05:00,63.3,63.35,63.24,63.28,38900.0,42.6819,42.7156,42.6414,42.6684,38900.0
2008-06-13 11:10:00,63.26,63.52,63.24,63.51,35200.0,42.6549,42.8302,42.6414,42.8235,35200.0
2008-06-13 11:15:00,63.5,63.51,63.29,63.31,40400.0,42.8167,42.8235,42.6751,42.6886,40400.0
2008-06-13 11:20:00,63.33,63.53,63.31,63.53,27600.0,42.7021,42.837,42.6886,42.837,27600.0
2008-06-13 11:25:00,63.55,63.56,63.41,63.45,19000.0,42.8504,42.8572,42.756,42.783,19000.0
2008-06-13 11:30:00,63.45,63.5,63.29,63.29,32600.0,42.783,42.8167,42.6751,42.6751,32600.0
2008-06-13 11:35:00,63.3,63.32,63.2,63.23,22100.0,42.6819,42.6954,42.6144,42.6347,22100.0
2008-06-13 11:40:00,63.22,63.38,63.17,63.32,20500.0,42.6279,42.7358,42.5942,42.6954,20500.0
2008-06-13 11:45:00,63.35,63.4,63.24,63.35,36100.0,42.7156,42.7493,42.6414,42.7156,36100.0
2008-06-13 11:50:00,63.32,63.41,63.3,63.4,29200.0,42.6954,42.756,42.6819,42.7493,29200.0
2008-06-13 11:55:00,63.37,63.43,63.23,63.23,15000.0,42.7291,42.7695,42.6347,42.6347,15000.0
2008-06-13 12:00:00,63.26,63.3,63.17,63.18,20500.0,42.6549,42.6819,42.5942,42.601,20500.0
2008-06-13 12:05:00,63.18,63.29,63.11,63.25,40800.0,42.601,42.6751,42.5538,42.6482,40800.0
2008-06-13 12:10:00,63.26,63.27,63.15,63.18,31700.0,42.6549,42.6616,42.5807,42.601,31700.0
2008-06-13 12:15:00,63.18,63.31,63.17,63.19,28900.0,42.601,42.6886,42.5942,42.6077,28900.0
2008-06-13 12:20:00,63.19,63.19,63.04,63.05,24900.0,42.6077,42.6077,42.5066,42.5133,24900.0
2008-06-13 12:25:00,63.03,63.08,63.03,63.04,34600.0,42.4998,42.5335,42.4998,42.5066,34600.0
2008-06-13 12:30:00,63.04,63.1,62.99,63.08,31900.0,42.5066,42.547,42.4728,42.5335,31900.0
2008-06-13 12:35:00,63.1,63.12,62.93,62.93,19200.0,42.547,42.5605,42.4324,42.4324,19200.0
2008-06-13 12:40:00,62.93,62.95,62.79,62.92,35900.0,42.4324,42.4459,42.338,42.4256,35900.0
2008-06-13 12:45:00,62.91,62.91,62.71,62.73,24200.0,42.4189,42.4189,42.284,42.2975,24200.0
2008-06-13 12:50:00,62.73,62.84,62.7,62.84,32000.0,42.2975,42.3717,42.2773,42.3717,32000.0
2008-06-13 12:55:00,62.83,62.91,62.79,62.9,27300.0,42.365,42.4189,42.338,42.4122,27300.0
2008-06-13 13:00:00,62.9,62.94,62.75,62.76,22600.0,42.4122,42.4391,42.311,42.3178,22600.0
2008-06-13 13:05:00,62.76,62.83,62.65,62.72,23400.0,42.3178,42.365,42.2436,42.2908,23400.0
2008-06-13 13:10:00,62.71,62.99,62.7,62.94,32100.0,42.284,42.4728,42.2773,42.4391,32100.0
2008-06-13 13:15:00,62.95,63.05,62.94,63.02,20100.0,42.4459,42.5133,42.4391,42.4931,20100.0
2008-06-13 13:20:00,63.01,63.09,62.92,63.08,14500.0,42.4863,42.5403,42.4256,42.5335,14500.0
2008-06-13 13:25:00,63.08,63.13,62.92,62.94,14600.0,42.5335,42.5672,42.4256,42.4391,14600.0
2008-06-13 13:30:00,62.95,62.99,62.81,62.89,17300.0,42.4459,42.4728,42.3515,42.4054,17300.0
2008-06-13 13:35:00,62.89,62.93,62.64,62.75,51500.0,42.4054,42.4324,42.2368,42.311,51500.0
2008-06-13 13:40:00,62.73,62.8,62.71,62.72,16500.0,42.2975,42.3447,42.284,42.2908,16500.0
2008-06-13 13:45:00,62.72,62.79,62.66,62.75,22900.0,42.2908,42.338,42.2503,42.311,22900.0
2008-06-13 13:50:00,62.74,62.78,62.73,62.73,23900.0,42.3043,42.3312,42.2975,42.2975,23900.0
2008-06-13 13:55:00,62.74,62.78,62.69,62.7,32900.0,42.3043,42.3312,42.2706,42.2773,32900.0
2008-06-13 14:00:00,62.71,62.8,62.64,62.75,24900.0,42.284,42.3447,42.2368,42.311,24900.0
2008-06-13 14:05:00,62.73,62.73,62.58,62.69,14600.0,42.2975,42.2975,42.1964,42.2706,14600.0
2008-06-13 14:10:00,62.7,62.8,62.6,62.73,24700.0,42.2773,42.3447,42.2099,42.2975,24700.0
2008-06-13 14:15:00,62.72,62.89,62.72,62.84,33600.0,42.2908,42.4054,42.2908,42.3717,33600.0
2008-06-13 14:20:00,62.82,62.83,62.58,62.65,37800.0,42.3582,42.365,42.1964,42.2436,37800.0
2008-06-13 14:25:00,62.65,62.66,62.54,62.58,51300.0,42.2436,42.2503,42.1694,42.1964,51300.0
2008-06-13 14:30:00,62.57,62.76,62.54,62.72,32600.0,42.1896,42.3178,42.1694,42.2908,32600.0
2008-06-13 14:35:00,62.71,62.71,62.61,62.62,18100.0,42.284,42.284,42.2166,42.2234,18100.0
2008-06-13 14:40:00,62.63,62.95,62.62,62.93,43600.0,42.2301,42.4459,42.2234,42.4324,43600.0
2008-06-13 14:45:00,62.94,62.98,62.94,62.95,24700.0,42.4391,42.4661,42.4391,42.4459,24700.0
2008-06-13 14:50:00,62.93,62.97,62.86,62.9,31900.0,42.4324,42.4594,42.3852,42.4122,31900.0
2008-06-13 14:55:00,62.9,62.97,62.89,62.94,34500.0,42.4122,42.4594,42.4054,42.4391,34500.0
2008-06-13 15:00:00,62.94,63.06,62.91,63.06,43500.0,42.4391,42.52,42.4189,42.52,43500.0
2008-06-13 15:05:00,63.05,63.07,63.02,63.05,32600.0,42.5133,42.5268,42.4931,42.5133,32600.0
2008-06-13 15:10:00,63.03,63.15,63.03,63.15,29900.0,42.4998,42.5807,42.4998,42.5807,29900.0
2008-06-13 15:15:00,63.15,63.16,63.1,63.12,31700.0,42.5807,42.5875,42.547,42.5605,31700.0
2008-06-13 15:20:00,63.12,63.2,63.07,63.16,31500.0,42.5605,42.6144,42.5268,42.5875,31500.0
2008-06-13 15:25:00,63.16,63.17,62.95,62.98,33100.0,42.5875,42.5942,42.4459,42.4661,33100.0
2008-06-13 15:30:00,62.99,63.06,62.93,62.93,57100.0,42.4728,42.52,42.4324,42.4324,57100.0
2008-06-13 15:35:00,62.93,63.06,62.87,63.03,65300.0,42.4324,42.52,42.3919,42.4998,65300.0
2008-06-13 15:40:00,63.03,63.18,62.98,62.98,59400.0,42.4998,42.601,42.4661,42.4661,59400.0
2008-06-13 15:45:00,62.97,63.22,62.94,63.15,80100.0,42.4594,42.6279,42.4391,42.5807,80100.0
2008-06-13 15:50:00,63.15,63.25,63.15,63.23,55700.0,42.5807,42.6482,42.5807,42.6347,55700.0
2008-06-13 15:55:00,63.23,63.4,63.21,63.35,102000.0,42.6347,42.7493,42.6212,42.7156,102000.0
2008-06-16 09:30:00,63.12,63.12,62.7,62.88,29000.0,42.5605,42.5605,42.2773,42.3987,29000.0
2008-06-16 09:35:00,62.82,62.9,62.76,62.79,22100.0,42.3582,42.4122,42.3178,42.338,22100.0
2008-06-16 09:40:00,62.78,62.93,62.73,62.75,39100.0,42.3312,42.4324,42.2975,42.311,39100.0
2008-06-16 09:45:00,62.79,62.8,62.51,62.55,43700.0,42.338,42.3447,42.1492,42.1762,43700.0
2008-06-16 09:50:00,62.57,62.94,62.56,62.89,21500.0,42.1896,42.4391,42.1829,42.4054,21500.0
2008-06-16 09:55:00,62.88,62.97,62.73,62.97,48300.0,42.3987,42.4594,42.2975,42.4594,48300.0
2008-06-16 10:00:00,62.98,62.99,62.8,62.91,21100.0,42.4661,42.4728,42.3447,42.4189,21100.0
2008-06-16 10:05:00,62.89,63.08,62.71,63.03,24400.0,42.4054,42.5335,42.284,42.4998,24400.0
2008-06-16 10:10:00,63.04,63.12,62.92,62.97,20900.0,42.5066,42.5605,42.4256,42.4594,20900.0
2008-06-16 10:15:00,62.96,63.11,62.92,63.1,25900.0,42.4526,42.5538,42.4256,42.547,25900.0
2008-06-16 10:20:00,63.11,63.14,62.91,63.01,14300.0,42.5538,42.574,42.4189,42.4863,14300.0
2008-06-16 10:25:00,63.0,63.17,62.99,63.15,17500.0,42.4796,42.5942,42.4728,42.5807,17500.0
2008-06-16 10:30:00,63.13,63.16,62.95,62.97,30300.0,42.5672,42.5875,42.4459,42.4594,30300.0
2008-06-16 10:35:00,62.98,63.14,62.97,63.1,43400.0,42.4661,42.574,42.4594,42.547,43400.0
2008-06-16 10:40:00,63.1,63.12,62.91,62.91,32000.0,42.547,42.5605,42.4189,42.4189,32000.0
2008-06-16 10:45:00,62.9,62.95,62.8,62.95,36300.0,42.4122,42.4459,42.3447,42.4459,36300.0
2008-06-16 10:50:00,62.96,63.07,62.94,63.01,33000.0,42.4526,42.5268,42.4391,42.4863,33000.0
2008-06-16 10:55:00,63.02,63.27,63.02,63.07,32200.0,42.4931,42.6616,42.4931,42.5268,32200.0
2008-06-16 11:00:00,63.04,63.09,62.99,63.03,30900.0,42.5066,42.5403,42.4728,42.4998,30900.0
2008-06-16 11:05:00,63.0,63.09,62.93,63.01,18300.0,42.4796,42.5403,42.4324,42.4863,18300.0
2008-06-16 11:10:00,63.0,63.16,63.0,63.12,16400.0,42.4796,42.5875,42.4796,42.5605,16400.0
2008-06-16 11:15:00,63.13,63.16,62.76,62.76,33100.0,42.5672,42.5875,42.3178,42.3178,33100.0
2008-06-16 11:20:00,62.76,62.84,62.65,62.84,26100.0,42.3178,42.3717,42.2436,42.3717,26100.0
2008-06-16 11:25:00,62.84,63.0,62.78,62.98,19900.0,42.3717,42.4796,42.3312,42.4661,19900.0
2008-06-16 11:30:00,62.98,63.11,62.96,63.08,21100.0,42.4661,42.5538,42.4526,42.5335,21100.0
2008-06-16 11:35:00,63.09,63.23,63.06,63.2,31500.0,42.5403,42.6347,42.52,42.6144,31500.0
2008-06-16 11:40:00,63.2,63.32,63.17,63.31,19300.0,42.6144,42.6954,42.5942,42.6886,19300.0
2008-06-16 11:45:00,63.3,63.36,63.26,63.32,23300.0,42.6819,42.7223,42.6549,42.6954,23300.0
2008-06-16 11:50:00,63.31,63.38,63.19,63.2,40800.0,42.6886,42.7358,42.6077,42.6144,40800.0
2008-06-16 11:55:00,63.19,63.22,63.17,63.21,9500.0,42.6077,42.6279,42.5942,42.6212,9500.0
2008-06-16 12:00:00,63.21,63.21,63.06,63.09,12900.0,42.6212,42.6212,42.52,42.5403,12900.0
2008-06-16 12:05:00,63.09,63.22,63.03,63.21,76300.0,42.5403,42.6279,42.4998,42.6212,76300.0
2008-06-16 12:10:00,63.21,63.32,63.2,63.29,52500.0,42.6212,42.6954,42.6144,42.6751,52500.0
2008-06-16 12:15:00,63.28,63.47,63.28,63.43,61500.0,42.6684,42.7965,42.6684,42.7695,61500.0
2008-06-16 12:20:00,63.45,63.57,63.4,63.49,60200.0,42.783,42.8639,42.7493,42.81,60200.0
2008-06-16 12:25:00,63.49,63.5,63.43,63.47,37500.0,42.81,42.8167,42.7695,42.7965,37500.0
2008-06-16 12:30:00,63.49,63.59,63.46,63.58,28400.0,42.81,42.8774,42.7898,42.8707,28400.0
2008-06-16 12:35:00,63.58,63.62,63.5,63.59,22400.0,42.8707,42.8976,42.8167,42.8774,22400.0
2008-06-16 12:40:00,63.6,63.65,63.54,63.6,28600.0,42.8842,42.9179,42.8437,42.8842,28600.0
2008-06-16 12:45:00,63.57,63.68,63.56,63.68,10400.0,42.8639,42.9381,42.8572,42.9381,10400.0
2008-06-16 12:50:00,63.67,63.94,63.63,63.92,38200.0,42.9314,43.1134,42.9044,43.0999,38200.0
2008-06-16 12:55:00,63.92,63.93,63.81,63.87,81400.0,43.0999,43.1067,43.0257,43.0662,81400.0
2008-06-16 13:00:00,63.88,63.9,63.8,63.81,17900.0,43.0729,43.0864,43.019,43.0257,17900.0
2008-06-16 13:05:00,63.81,64.02,63.8,63.94,102500.0,43.0257,43.1673,43.019,43.1134,102500.0
2008-06-16 13:10:00,63.92,63.99,63.82,63.97,52700.0,43.0999,43.1471,43.0325,43.1336,52700.0
2008-06-16 13:15:00,63.97,64.17,63.96,64.17,74900.0,43.1336,43.2685,43.1269,43.2685,74900.0
2008-06-16 13:20:00,64.16,64.26,64.05,64.07,120000.0,43.2617,43.3292,43.1876,43.2011,120000.0
2008-06-16 13:25:00,64.08,64.26,64.04,64.25,33900.0,43.2078,43.3292,43.1808,43.3224,33900.0
2008-06-16 13:30:00,64.28,64.31,64.15,64.27,27900.0,43.3427,43.3629,43.255,43.3359,27900.0
2008-06-16 13:35:00,64.25,64.29,64.17,64.19,22300.0,43.3224,43.3494,43.2685,43.282,22300.0
2008-06-16 13:40:00,64.18,64.3,64.15,64.19,24600.0,43.2752,43.3561,43.255,43.282,24600.0
2008-06-16 13:45:00,64.19,64.2,64.05,64.12,31100.0,43.282,43.2887,43.1876,43.2348,31100.0
2008-06-16 13:50:00,64.13,64.17,64.04,64.08,20900.0,43.2415,43.2685,43.1808,43.2078,20900.0
2008-06-16 13:55:00,64.1,64.19,64.04,64.15,21000.0,43.2213,43.282,43.1808,43.255,21000.0
2008-06-16 14:00:00,64.15,64.25,64.12,64.13,28800.0,43.255,43.3224,43.2348,43.2415,28800.0
2008-06-16 14:05:00,64.15,64.24,64.12,64.21,19500.0,43.255,43.3157,43.2348,43.2955,19500.0
2008-06-16 14:10:00,64.19,64.26,64.14,64.19,35700.0,43.282,43.3292,43.2483,43.282,35700.0
2008-06-16 14:15:00,64.18,64.22,64.05,64.21,116000.0,43.2752,43.3022,43.1876,43.2955,116000.0
2008-06-16 14:20:00,64.21,64.24,64.16,64.19,39100.0,43.2955,43.3157,43.2617,43.282,39100.0
2008-06-16 14:25:00,64.19,64.24,64.16,64.19,38100.0,43.282,43.3157,43.2617,43.282,38100.0
2008-06-16 14:30:00,64.18,64.23,64.13,64.13,57100.0,43.2752,43.3089,43.2415,43.2415,57100.0
2008-06-16 14:35:00,64.16,64.24,64.14,64.22,25600.0,43.2617,43.3157,43.2483,43.3022,25600.0
2008-06-16 14:40:00,64.2,64.25,64.17,64.22,121800.0,43.2887,43.3224,43.2685,43.3022,121800.0
2008-06-16 14:45:00,64.23,64.25,64.17,64.19,68800.0,43.3089,43.3224,43.2685,43.282,68800.0
2008-06-16 14:50:00,64.18,64.32,64.15,64.28,85000.0,43.2752,43.3696,43.255,43.3427,85000.0
2008-06-16 14:55:00,64.27,64.35,64.2,64.31,545000.0,43.3359,43.3899,43.2887,43.3629,545000.0
2008-06-16 15:00:00,64.31,64.31,64.15,64.19,83200.0,43.3629,43.3629,43.255,43.282,83200.0
2008-06-16 15:05:00,64.19,64.2,64.06,64.11,42900.0,43.282,43.2887,43.1943,43.228,42900.0
2008-06-16 15:10:00,64.11,64.18,64.08,64.14,60800.0,43.228,43.2752,43.2078,43.2483,60800.0
2008-06-16 15:15:00,64.15,64.19,64.1,64.1,50600.0,43.255,43.282,43.2213,43.2213,50600.0
2008-06-16 15:20:00,64.11,64.14,63.97,64.01,63600.0,43.228,43.2483,43.1336,43.1606,63600.0
2008-06-16 15:25:00,64.01,64.06,63.93,63.97,64200.0,43.1606,43.1943,43.1067,43.1336,64200.0
2008-06-16 15:30:00,63.96,64.03,63.87,63.91,65800.0,43.1269,43.1741,43.0662,43.0932,65800.0
2008-06-16 15:35:00,63.89,63.92,63.78,63.8,56700.0,43.0797,43.0999,43.0055,43.019,56700.0
2008-06-16 15:40:00,63.81,63.95,63.8,63.88,80300.0,43.0257,43.1201,43.019,43.0729,80300.0
2008-06-16 15:45:00,63.86,63.96,63.84,63.92,78300.0,43.0595,43.1269,43.046,43.0999,78300.0
2008-06-16 15:50:00,63.91,63.99,63.54,63.86,279700.0,43.0932,43.1471,42.8437,43.0595,279700.0
2008-06-16 15:55:00,63.85,63.86,63.36,63.75,374600.0,43.0527,43.0595,42.7223,42.9853,374600.0
2008-06-17 09:30:00,64.18,64.18,63.81,63.83,31900.0,43.2752,43.2752,43.0257,43.0392,31900.0
2008-06-17 09:35:00,63.86,63.87,63.05,63.08,54900.0,43.0595,43.0662,42.5133,42.5335,54900.0
2008-06-17 09:40:00,63.05,63.07,62.81,62.95,54200.0,42.5133,42.5268,42.3515,42.4459,54200.0
2008-06-17 09:45:00,62.96,63.0,62.78,62.99,108900.0,42.4526,42.4796,42.3312,42.4728,108900.0
2008-06-17 09:50:00,62.98,63.39,62.86,63.37,89100.0,42.4661,42.7426,42.3852,42.7291,89100.0
2008-06-17 09:55:00,63.35,63.35,63.16,63.2,34300.0,42.7156,42.7156,42.5875,42.6144,34300.0
2008-06-17 10:00:00,63.21,63.52,63.19,63.52,61400.0,42.6212,42.8302,42.6077,42.8302,61400.0
2008-06-17 10:05:00,63.48,63.52,63.18,63.24,45700.0,42.8032,42.8302,42.601,42.6414,45700.0
2008-06-17 10:10:00,63.21,63.37,63.2,63.26,70500.0,42.6212,42.7291,42.6144,42.6549,70500.0
2008-06-17 10:15:00,63.23,63.26,63.16,63.25,77600.0,42.6347,42.6549,42.5875,42.6482,77600.0
2008-06-17 10:20:00,63.25,63.32,63.1,63.2,73100.0,42.6482,42.6954,42.547,42.6144,73100.0
2008-06-17 10:25:00,63.2,63.29,63.14,63.19,31900.0,42.6144,42.6751,42.574,42.6077,31900.0
2008-06-17 10:30:00,63.17,63.48,63.1,63.48,49500.0,42.5942,42.8032,42.547,42.8032,49500.0
2008-06-17 10:35:00,63.47,63.5,63.4,63.41,52000.0,42.7965,42.8167,42.7493,42.756,52000.0
2008-06-17 10:40:00,63.42,63.56,63.33,63.36,54900.0,42.7628,42.8572,42.7021,42.7223,54900.0
2008-06-17 10:45:00,63.36,63.43,63.19,63.25,46800.0,42.7223,42.7695,42.6077,42.6482,46800.0
2008-06-17 10:50:00,63.22,63.35,63.17,63.19,34800.0,42.6279,42.7156,42.5942,42.6077,34800.0
2008-06-17 10:55:00,63.17,63.36,63.16,63.22,26300.0,42.5942,42.7223,42.5875,42.6279,26300.0
2008-06-17 11:00:00,63.22,63.22,63.1,63.1,23500.0,42.6279,42.6279,42.547,42.547,23500.0
2008-06-17 11:05:00,63.11,63.21,63.1,63.17,35300.0,42.5538,42.6212,42.547,42.5942,35300.0
2008-06-17 11:10:00,63.17,63.2,63.14,63.18,19000.0,42.5942,42.6144,42.574,42.601,19000.0
2008-06-17 11:15:00,63.19,63.19,62.98,63.02,54700.0,42.6077,42.6077,42.4661,42.4931,54700.0
2008-06-17 11:20:00,63.02,63.04,62.96,63.0,28200.0,42.4931,42.5066,42.4526,42.4796,28200.0
2008-06-17 11:25:00,63.0,63.03,62.87,62.92,36000.0,42.4796,42.4998,42.3919,42.4256,36000.0
2008-06-17 11:30:00,62.95,63.06,62.85,62.91,28500.0,42.4459,42.52,42.3784,42.4189,28500.0
2008-06-17 11:35:00,62.9,62.96,62.86,62.91,21600.0,42.4122,42.4526,42.3852,42.4189,21600.0
2008-06-17 11:40:00,62.9,62.99,62.82,62.86,23500.0,42.4122,42.4728,42.3582,42.3852,23500.0
2008-06-17 11:45:00,62.87,62.92,62.75,62.82,23500.0,42.3919,42.4256,42.311,42.3582,23500.0
2008-06-17 11:50:00,62.82,62.82,62.69,62.74,27000.0,42.3582,42.3582,42.2706,42.3043,27000.0
2008-06-17 11:55:00,62.75,62.77,62.62,62.69,53600.0,42.311,42.3245,42.2234,42.2706,53600.0
2008-06-17 12:00:00,62.68,63.04,62.64,62.93,67000.0,42.2638,42.5066,42.2368,42.4324,67000.0
2008-06-17 12:05:00,62.93,63.14,62.89,62.97,44300.0,42.4324,42.574,42.4054,42.4594,44300.0
2008-06-17 12:10:00,62.96,63.2,62.93,62.96,73400.0,42.4526,42.6144,42.4324,42.4526,73400.0
2008-06-17 12:15:00,62.96,62.96,62.87,62.92,31000.0,42.4526,42.4526,42.3919,42.4256,31000.0
2008-06-17 12:20:00,62.91,62.94,62.84,62.94,16400.0,42.4189,42.4391,42.3717,42.4391,16400.0
2008-06-17 12:25:00,62.93,62.94,62.75,62.75,27100.0,42.4324,42.4391,42.311,42.311,27100.0
2008-06-17 12:30:00,62.76,62.8,62.7,62.7,46300.0,42.3178,42.3447,42.2773,42.2773,46300.0
2008-06-17 12:35:00,62.7,62.71,62.62,62.64,43200.0,42.2773,42.284,42.2234,42.2368,43200.0
2008-06-17 12:40:00,62.64,62.68,62.55,62.64,29300.0,42.2368,42.2638,42.1762,42.2368,29300.0
2008-06-17 12:45:00,62.63,62.7,62.52,62.54,33300.0,42.2301,42.2773,42.1559,42.1694,33300.0
2008-06-17 12:50:00,62.53,62.54,62.33,62.36,45200.0,42.1627,42.1694,42.0278,42.048,45200.0
2008-06-17 12:55:00,62.37,62.39,62.34,62.36,28700.0,42.0548,42.0683,42.0346,42.048,28700.0
2008-06-17 13:00:00,62.36,62.37,62.21,62.3,45000.0,42.048,42.0548,41.9469,42.0076,45000.0
2008-06-17 13:05:00,62.29,62.5,62.27,62.5,23600.0,42.0008,42.1424,41.9874,42.1424,23600.0
2008-06-17 13:10:00,62.47,62.47,62.36,62.38,26600.0,42.1222,42.1222,42.048,42.0615,26600.0
2008-06-17 13:15:00,62.38,62.4,62.15,62.15,37400.0,42.0615,42.075,41.9064,41.9064,37400.0
2008-06-17 13:20:00,62.16,62.29,62.15,62.25,38000.0,41.9132,42.0008,41.9064,41.9739,38000.0
2008-06-17 13:25:00,62.25,62.38,62.24,62.3,27900.0,41.9739,42.0615,41.9671,42.0076,27900.0
2008-06-17 13:30:00,62.29,62.36,62.29,62.35,18400.0,42.0008,42.048,42.0008,42.0413,18400.0
2008-06-17 13:35:00,62.35,62.44,62.35,62.35,17800.0,42.0413,42.102,42.0413,42.0413,17800.0
2008-06-17 13:40:00,62.36,62.45,62.31,62.33,27100.0,42.048,42.1087,42.0143,42.0278,27100.0
2008-06-17 13:45:00,62.32,62.37,62.3,62.35,16900.0,42.0211,42.0548,42.0076,42.0413,16900.0
2008-06-17 13:50:00,62.36,62.41,62.34,62.4,24800.0,42.048,42.0818,42.0346,42.075,24800.0
2008-06-17 13:55:00,62.4,62.46,62.37,62.45,20100.0,42.075,42.1155,42.0548,42.1087,20100.0
2008-06-17 14:00:00,62.43,62.57,62.42,62.51,34900.0,42.0952,42.1896,42.0885,42.1492,34900.0
2008-06-17 14:05:00,62.51,62.57,62.45,62.55,48500.0,42.1492,42.1896,42.1087,42.1762,48500.0
2008-06-17 14:10:00,62.55,62.57,62.51,62.52,22700.0,42.1762,42.1896,42.1492,42.1559,22700.0
2008-06-17 14:15:00,62.52,62.63,62.47,62.52,55300.0,42.1559,42.2301,42.1222,42.1559,55300.0
2008-06-17 14:20:00,62.52,62.6,62.48,62.5,78000.0,42.1559,42.2099,42.129,42.1424,78000.0
2008-06-17 14:25:00,62.48,62.51,62.33,62.38,49700.0,42.129,42.1492,42.0278,42.0615,49700.0
2008-06-17 14:30:00,62.38,62.46,62.33,62.35,42800.0,42.0615,42.1155,42.0278,42.0413,42800.0
2008-06-17 14:35:00,62.36,62.41,62.26,62.26,46700.0,42.048,42.0818,41.9806,41.9806,46700.0
2008-06-17 14:40:00,62.28,62.42,62.26,62.29,32400.0,41.9941,42.0885,41.9806,42.0008,32400.0
2008-06-17 14:45:00,62.26,62.3,62.21,62.24,37700.0,41.9806,42.0076,41.9469,41.9671,37700.0
2008-06-17 14:50:00,62.23,62.38,62.14,62.22,75100.0,41.9604,42.0615,41.8997,41.9536,75100.0
2008-06-17 14:55:00,62.22,62.42,62.18,62.31,55900.0,41.9536,42.0885,41.9267,42.0143,55900.0
2008-06-17 15:00:00,62.3,62.42,62.28,62.38,64200.0,42.0076,42.0885,41.9941,42.0615,64200.0
2008-06-17 15:05:00,62.38,62.42,62.27,62.29,44600.0,42.0615,42.0885,41.9874,42.0008,44600.0
2008-06-17 15:10:00,62.3,62.31,62.18,62.23,88800.0,42.0076,42.0143,41.9267,41.9604,88800.0
2008-06-17 15:15:00,62.22,62.24,61.98,62.02,83700.0,41.9536,41.9671,41.7918,41.8188,83700.0
2008-06-17 15:20:00,62.02,62.11,61.99,62.06,96000.0,41.8188,41.8795,41.7986,41.8458,96000.0
2008-06-17 15:25:00,62.06,62.19,62.05,62.19,56600.0,41.8458,41.9334,41.839,41.9334,56600.0
2008-06-17 15:30:00,62.17,62.36,62.13,62.3,88100.0,41.9199,42.048,41.893,42.0076,88100.0
2008-06-17 15:35:00,62.29,62.31,62.14,62.19,75700.0,42.0008,42.0143,41.8997,41.9334,75700.0
2008-06-17 15:40:00,62.17,62.26,62.1,62.1,79600.0,41.9199,41.9806,41.8727,41.8727,79600.0
2008-06-17 15:45:00,62.11,62.15,62.05,62.1,127600.0,41.8795,41.9064,41.839,41.8727,127600.0
2008-06-17 15:50:00,62.1,62.14,62.09,62.12,93000.0,41.8727,41.8997,41.866,41.8862,93000.0
2008-06-17 15:55:00,62.13,62.24,62.13,62.19,138300.0,41.893,41.9671,41.893,41.9334,138300.0
2008-06-18 09:30:00,61.84,61.87,60.82,61.44,174200.0,41.6974,41.7176,41.0097,41.4277,174200.0
2008-06-18 09:35:00,61.41,62.01,60.94,61.97,268700.0,41.4075,41.812,41.0906,41.7851,268700.0
2008-06-18 09:40:00,61.97,62.02,61.51,61.68,275000.0,41.7851,41.8188,41.4749,41.5895,275000.0
2008-06-18 09:45:00,61.64,61.73,61.06,61.07,186400.0,41.5626,41.6232,41.1715,41.1782,186400.0
2008-06-18 09:50:00,61.13,61.54,61.04,61.4,90000.0,41.2187,41.4951,41.158,41.4007,90000.0
2008-06-18 09:55:00,61.39,61.56,61.25,61.3,78300.0,41.394,41.5086,41.2996,41.3333,78300.0
2008-06-18 10:00:00,61.3,61.35,61.07,61.21,41700.0,41.3333,41.367,41.1782,41.2726,41700.0
2008-06-18 10:05:00,61.21,61.43,61.18,61.34,30800.0,41.2726,41.421,41.2524,41.3603,30800.0
2008-06-18 10:10:00,61.34,61.46,61.25,61.44,30200.0,41.3603,41.4412,41.2996,41.4277,30200.0
2008-06-18 10:15:00,61.45,61.45,61.21,61.26,48000.0,41.4345,41.4345,41.2726,41.3063,48000.0
2008-06-18 10:20:00,61.26,61.35,61.13,61.31,52900.0,41.3063,41.367,41.2187,41.3401,52900.0
2008-06-18 10:25:00,61.31,61.51,61.26,61.28,107300.0,41.3401,41.4749,41.3063,41.3198,107300.0
2008-06-18 10:30:00,61.29,61.56,61.2,61.54,121500.0,41.3266,41.5086,41.2659,41.4951,121500.0
2008-06-18 10:35:00,61.54,61.64,61.4,61.4,82400.0,41.4951,41.5626,41.4007,41.4007,82400.0
2008-06-18 10:40:00,61.4,61.57,61.39,61.48,39900.0,41.4007,41.5154,41.394,41.4547,39900.0
2008-06-18 10:45:00,61.48,61.56,61.4,61.47,66700.0,41.4547,41.5086,41.4007,41.4479,66700.0
2008-06-18 10:50:00,61.49,61.54,61.35,61.53,44700.0,41.4614,41.4951,41.367,41.4884,44700.0
2008-06-18 10:55:00,61.52,61.72,61.47,61.7,56300.0,41.4817,41.6165,41.4479,41.603,56300.0
2008-06-18 11:00:00,61.7,61.77,61.61,61.69,69100.0,41.603,41.6502,41.5423,41.5963,69100.0
2008-06-18 11:05:00,61.69,62.07,61.68,62.03,62900.0,41.5963,41.8525,41.5895,41.8255,62900.0
2008-06-18 11:10:00,62.04,62.41,61.98,62.33,83100.0,41.8323,42.0818,41.7918,42.0278,83100.0
2008-06-18 11:15:00,62.33,62.37,62.31,62.33,48900.0,42.0278,42.0548,42.0143,42.0278,48900.0
2008-06-18 11:20:00,62.33,62.4,62.33,62.37,63700.0,42.0278,42.075,42.0278,42.0548,63700.0
2008-06-18 11:25:00,62.36,62.45,62.29,62.32,64900.0,42.048,42.1087,42.0008,42.0211,64900.0
2008-06-18 11:30:00,62.31,62.49,62.29,62.4,43600.0,42.0143,42.1357,42.0008,42.075,43600.0
2008-06-18 11:35:00,62.41,62.44,62.34,62.39,29400.0,42.0818,42.102,42.0346,42.0683,29400.0
2008-06-18 11:40:00,62.39,62.42,62.29,62.32,28600.0,42.0683,42.0885,42.0008,42.0211,28600.0
2008-06-18 11:45:00,62.32,62.38,62.31,62.36,20400.0,42.0211,42.0615,42.0143,42.048,20400.0
2008-06-18 11:50:00,62.35,62.45,62.35,62.42,28200.0,42.0413,42.1087,42.0413,42.0885,28200.0
2008-06-18 11:55:00,62.41,62.48,62.39,62.4,34300.0,42.0818,42.129,42.0683,42.075,34300.0
2008-06-18 12:00:00,62.39,62.45,62.33,62.41,18600.0,42.0683,42.1087,42.0278,42.0818,18600.0
2008-06-18 12:05:00,62.39,62.41,62.32,62.37,16900.0,42.0683,42.0818,42.0211,42.0548,16900.0
2008-06-18 12:10:00,62.35,62.37,62.21,62.24,11900.0,42.0413,42.0548,41.9469,41.9671,11900.0
2008-06-18 12:15:00,62.23,62.33,62.19,62.31,26700.0,41.9604,42.0278,41.9334,42.0143,26700.0
2008-06-18 12:20:00,62.33,62.4,62.3,62.3,18300.0,42.0278,42.075,42.0076,42.0076,18300.0
2008-06-18 12:25:00,62.31,62.31,62.2,62.22,19200.0,42.0143,42.0143,41.9402,41.9536,19200.0
2008-06-18 12:30:00,62.22,62.26,62.19,62.24,19600.0,41.9536,41.9806,41.9334,41.9671,19600.0
2008-06-18 12:35:00,62.25,62.3,62.22,62.24,12300.0,41.9739,42.0076,41.9536,41.9671,12300.0
2008-06-18 12:40:00,62.26,62.28,62.09,62.14,14200.0,41.9806,41.9941,41.866,41.8997,14200.0
2008-06-18 12:45:00,62.14,62.14,62.03,62.06,10800.0,41.8997,41.8997,41.8255,41.8458,10800.0
2008-06-18 12:50:00,62.07,62.08,61.9,61.9,11000.0,41.8525,41.8592,41.7379,41.7379,11000.0
2008-06-18 12:55:00,61.91,61.98,61.87,61.97,13000.0,41.7446,41.7918,41.7176,41.7851,13000.0
2008-06-18 13:00:00,61.97,61.97,61.84,61.86,13000.0,41.7851,41.7851,41.6974,41.7109,13000.0
2008-06-18 13:05:00,61.85,61.94,61.7,61.71,15000.0,41.7042,41.7648,41.603,41.6098,15000.0
2008-06-18 13:10:00,61.73,61.81,61.58,61.61,14400.0,41.6232,41.6772,41.5221,41.5423,14400.0
2008-06-18 13:15:00,61.63,61.64,61.5,61.55,27400.0,41.5558,41.5626,41.4682,41.5019,27400.0
2008-06-18 13:20:00,61.56,61.69,61.54,61.62,12700.0,41.5086,41.5963,41.4951,41.5491,12700.0
2008-06-18 13:25:00,61.65,61.67,61.61,61.65,9600.0,41.5693,41.5828,41.5423,41.5693,9600.0
2008-06-18 13:30:00,61.66,61.81,61.6,61.8,13300.0,41.576,41.6772,41.5356,41.6704,13300.0
2008-06-18 13:35:00,61.8,61.8,61.59,61.6,11500.0,41.6704,41.6704,41.5289,41.5356,11500.0
2008-06-18 13:40:00,61.61,61.74,61.59,61.74,15900.0,41.5423,41.63,41.5289,41.63,15900.0
2008-06-18 13:45:00,61.74,61.85,61.62,61.85,16900.0,41.63,41.7042,41.5491,41.7042,16900.0
2008-06-18 13:50:00,61.85,61.89,61.79,61.81,12400.0,41.7042,41.7311,41.6637,41.6772,12400.0
2008-06-18 13:55:00,61.83,62.03,61.83,61.97,20100.0,41.6907,41.8255,41.6907,41.7851,20100.0
2008-06-18 14:00:00,61.98,62.17,61.98,62.1,38300.0,41.7918,41.9199,41.7918,41.8727,38300.0
2008-06-18 14:05:00,62.12,62.2,62.08,62.08,23800.0,41.8862,41.9402,41.8592,41.8592,23800.0
2008-06-18 14:10:00,62.07,62.13,61.86,61.97,19800.0,41.8525,41.893,41.7109,41.7851,19800.0
2008-06-18 14:15:00,61.99,62.12,61.91,61.98,27600.0,41.7986,41.8862,41.7446,41.7918,27600.0
2008-06-18 14:20:00,61.95,62.05,61.93,62.02,104900.0,41.7716,41.839,41.7581,41.8188,104900.0
2008-06-18 14:25:00,62.0,62.14,61.99,62.14,39200.0,41.8053,41.8997,41.7986,41.8997,39200.0
2008-06-18 14:30:00,62.14,62.17,62.06,62.12,23300.0,41.8997,41.9199,41.8458,41.8862,23300.0
2008-06-18 14:35:00,62.12,62.29,62.12,62.25,36700.0,41.8862,42.0008,41.8862,41.9739,36700.0
2008-06-18 14:40:00,62.25,62.27,62.17,62.22,37800.0,41.9739,41.9874,41.9199,41.9536,37800.0
2008-06-18 14:45:00,62.22,62.31,62.22,62.26,28800.0,41.9536,42.0143,41.9536,41.9806,28800.0
2008-06-18 14:50:00,62.27,62.4,62.26,62.38,18300.0,41.9874,42.075,41.9806,42.0615,18300.0
2008-06-18 14:55:00,62.38,62.45,62.35,62.43,27200.0,42.0615,42.1087,42.0413,42.0952,27200.0
2008-06-18 15:00:00,62.42,62.42,62.28,62.28,47200.0,42.0885,42.0885,41.9941,41.9941,47200.0
2008-06-18 15:05:00,62.27,62.55,62.25,62.53,47300.0,41.9874,42.1762,41.9739,42.1627,47300.0
2008-06-18 15:10:00,62.55,62.65,62.45,62.48,30600.0,42.1762,42.2436,42.1087,42.129,30600.0
2008-06-18 15:15:00,62.51,62.66,62.48,62.66,30000.0,42.1492,42.2503,42.129,42.2503,30000.0
2008-06-18 15:20:00,62.65,62.67,62.44,62.5,32900.0,42.2436,42.2571,42.102,42.1424,32900.0
2008-06-18 15:25:00,62.52,62.57,62.43,62.46,38100.0,42.1559,42.1896,42.0952,42.1155,38100.0
2008-06-18 15:30:00,62.42,62.44,62.27,62.29,46100.0,42.0885,42.102,41.9874,42.0008,46100.0
2008-06-18 15:35:00,62.28,62.33,62.21,62.21,76800.0,41.9941,42.0278,41.9469,41.9469,76800.0
2008-06-18 15:40:00,62.23,62.25,62.07,62.12,48500.0,41.9604,41.9739,41.8525,41.8862,48500.0
2008-06-18 15:45:00,62.13,62.21,62.03,62.09,67300.0,41.893,41.9469,41.8255,41.866,67300.0
2008-06-18 15:50:00,62.05,62.22,62.05,62.13,79000.0,41.839,41.9536,41.839,41.893,79000.0
2008-06-18 15:55:00,62.13,62.17,62.06,62.13,73800.0,41.893,41.9199,41.8458,41.893,73800.0
2008-06-19 09:30:00,62.34,62.63,62.19,62.51,6200.0,42.0346,42.2301,41.9334,42.1492,6200.0
2008-06-19 09:35:00,62.49,62.77,62.08,62.52,68000.0,42.1357,42.3245,41.8592,42.1559,68000.0
2008-06-19 09:40:00,62.51,62.73,62.37,62.41,37100.0,42.1492,42.2975,42.0548,42.0818,37100.0
2008-06-19 09:45:00,62.4,62.44,62.19,62.44,25500.0,42.075,42.102,41.9334,42.102,25500.0
2008-06-19 09:50:00,62.44,62.65,62.42,62.49,48200.0,42.102,42.2436,42.0885,42.1357,48200.0
2008-06-19 09:55:00,62.54,62.89,62.53,62.82,52200.0,42.1694,42.4054,42.1627,42.3582,52200.0
2008-06-19 10:00:00,62.76,62.79,62.47,62.71,48400.0,42.3178,42.338,42.1222,42.284,48400.0
2008-06-19 10:05:00,62.69,62.83,62.65,62.76,25600.0,42.2706,42.365,42.2436,42.3178,25600.0
2008-06-19 10:10:00,62.75,62.96,62.69,62.94,30900.0,42.311,42.4526,42.2706,42.4391,30900.0
2008-06-19 10:15:00,62.93,63.07,62.81,63.03,35000.0,42.4324,42.5268,42.3515,42.4998,35000.0
2008-06-19 10:20:00,63.03,63.23,62.95,63.2,41900.0,42.4998,42.6347,42.4459,42.6144,41900.0
2008-06-19 10:25:00,63.21,63.21,63.02,63.09,25500.0,42.6212,42.6212,42.4931,42.5403,25500.0
2008-06-19 10:30:00,63.08,63.16,63.04,63.09,20600.0,42.5335,42.5875,42.5066,42.5403,20600.0
2008-06-19 10:35:00,63.11,63.33,63.04,63.31,62600.0,42.5538,42.7021,42.5066,42.6886,62600.0
2008-06-19 10:40:00,63.31,63.41,63.16,63.21,39300.0,42.6886,42.756,42.5875,42.6212,39300.0
2008-06-19 10:45:00,63.21,63.5,63.19,63.5,47300.0,42.6212,42.8167,42.6077,42.8167,47300.0
2008-06-19 10:50:00,63.5,63.81,63.46,63.72,44600.0,42.8167,43.0257,42.7898,42.9651,44600.0
2008-06-19 10:55:00,63.71,64.08,63.65,64.08,54700.0,42.9583,43.2078,42.9179,43.2078,54700.0
2008-06-19 11:00:00,64.07,64.25,64.06,64.19,84700.0,43.2011,43.3224,43.1943,43.282,84700.0
2008-06-19 11:05:00,64.18,64.23,63.55,63.58,56400.0,43.2752,43.3089,42.8504,42.8707,56400.0
2008-06-19 11:10:00,63.58,63.99,63.58,63.97,59600.0,42.8707,43.1471,42.8707,43.1336,59600.0
2008-06-19 11:15:00,63.98,64.21,63.97,64.15,68600.0,43.1404,43.2955,43.1336,43.255,68600.0
2008-06-19 11:20:00,64.14,64.22,63.98,64.12,91000.0,43.2483,43.3022,43.1404,43.2348,91000.0
2008-06-19 11:25:00,64.12,64.12,63.95,64.0,97000.0,43.2348,43.2348,43.1201,43.1539,97000.0
2008-06-19 11:30:00,64.01,64.09,63.95,64.02,45400.0,43.1606,43.2145,43.1201,43.1673,45400.0
2008-06-19 11:35:00,64.01,64.03,63.89,63.9,30500.0,43.1606,43.1741,43.0797,43.0864,30500.0
2008-06-19 11:40:00,63.86,64.1,63.85,64.01,25000.0,43.0595,43.2213,43.0527,43.1606,25000.0
2008-06-19 11:45:00,64.0,64.16,64.0,64.15,51800.0,43.1539,43.2617,43.1539,43.255,51800.0
2008-06-19 11:50:00,64.14,64.14,64.0,64.09,20000.0,43.2483,43.2483,43.1539,43.2145,20000.0
2008-06-19 11:55:00,64.04,64.34,64.04,64.28,39100.0,43.1808,43.3831,43.1808,43.3427,39100.0
2008-06-19 12:00:00,64.3,64.56,64.27,64.55,59000.0,43.3561,43.5315,43.3359,43.5247,59000.0
2008-06-19 12:05:00,64.56,64.59,64.43,64.58,31700.0,43.5315,43.5517,43.4438,43.5449,31700.0
2008-06-19 12:10:00,64.58,64.74,64.49,64.73,71700.0,43.5449,43.6528,43.4843,43.6461,71700.0
2008-06-19 12:15:00,64.73,64.8,64.57,64.65,64000.0,43.6461,43.6933,43.5382,43.5921,64000.0
2008-06-19 12:20:00,64.65,64.85,64.62,64.85,33900.0,43.5921,43.727,43.5719,43.727,33900.0
2008-06-19 12:25:00,64.85,64.88,64.62,64.64,28800.0,43.727,43.7472,43.5719,43.5854,28800.0
2008-06-19 12:30:00,64.62,64.76,64.49,64.74,31000.0,43.5719,43.6663,43.4843,43.6528,31000.0
2008-06-19 12:35:00,64.74,64.78,64.51,64.53,27400.0,43.6528,43.6798,43.4977,43.5112,27400.0
2008-06-19 12:40:00,64.52,64.52,64.42,64.44,23200.0,43.5045,43.5045,43.4371,43.4505,23200.0
2008-06-19 12:45:00,64.44,64.46,64.22,64.3,41400.0,43.4505,43.464,43.3022,43.3561,41400.0
2008-06-19 12:50:00,64.3,64.41,64.18,64.41,31900.0,43.3561,43.4303,43.2752,43.4303,31900.0
2008-06-19 12:55:00,64.41,64.41,64.14,64.14,30400.0,43.4303,43.4303,43.2483,43.2483,30400.0
2008-06-19 13:00:00,64.19,64.22,64.11,64.15,26600.0,43.282,43.3022,43.228,43.255,26600.0
2008-06-19 13:05:00,64.14,64.22,64.1,64.22,25800.0,43.2483,43.3022,43.2213,43.3022,25800.0
2008-06-19 13:10:00,64.23,64.28,64.09,64.17,29300.0,43.3089,43.3427,43.2145,43.2685,29300.0
2008-06-19 13:15:00,64.16,64.17,64.1,64.11,14600.0,43.2617,43.2685,43.2213,43.228,14600.0
2008-06-19 13:20:00,64.11,64.13,63.99,64.11,22800.0,43.228,43.2415,43.1471,43.228,22800.0
2008-06-19 13:25:00,64.11,64.25,64.1,64.24,14900.0,43.228,43.3224,43.2213,43.3157,14900.0
2008-06-19 13:30:00,64.25,64.25,64.05,64.06,24400.0,43.3224,43.3224,43.1876,43.1943,24400.0
2008-06-19 13:35:00,64.04,64.18,63.96,63.97,28500.0,43.1808,43.2752,43.1269,43.1336,28500.0
2008-06-19 13:40:00,63.97,64.0,63.86,63.94,23300.0,43.1336,43.1539,43.0595,43.1134,23300.0
2008-06-19 13:45:00,63.93,63.95,63.85,63.9,24400.0,43.1067,43.1201,43.0527,43.0864,24400.0
2008-06-19 13:50:00,63.9,63.98,63.83,63.92,30100.0,43.0864,43.1404,43.0392,43.0999,30100.0
2008-06-19 13:55:00,63.92,63.93,63.82,63.91,37300.0,43.0999,43.1067,43.0325,43.0932,37300.0
2008-06-19 14:00:00,63.92,63.92,63.72,63.79,24100.0,43.0999,43.0999,42.9651,43.0123,24100.0
2008-06-19 14:05:00,63.79,63.9,63.73,63.89,31300.0,43.0123,43.0864,42.9718,43.0797,31300.0
2008-06-19 14:10:00,63.88,64.16,63.86,64.13,27800.0,43.0729,43.2617,43.0595,43.2415,27800.0
2008-06-19 14:15:00,64.13,64.14,64.02,64.08,19100.0,43.2415,43.2483,43.1673,43.2078,19100.0
2008-06-19 14:20:00,64.06,64.12,64.0,64.06,23200.0,43.1943,43.2348,43.1539,43.1943,23200.0
2008-06-19 14:25:00,64.06,64.32,64.06,64.24,19300.0,43.1943,43.3696,43.1943,43.3157,19300.0
2008-06-19 14:30:00,64.27,64.51,64.25,64.47,29900.0,43.3359,43.4977,43.3224,43.4708,29900.0
2008-06-19 14:35:00,64.46,64.5,64.38,64.45,26800.0,43.464,43.491,43.4101,43.4573,26800.0
2008-06-19 14:40:00,64.46,64.52,64.39,64.49,27700.0,43.464,43.5045,43.4168,43.4843,27700.0
2008-06-19 14:45:00,64.48,64.51,64.44,64.45,41200.0,43.4775,43.4977,43.4505,43.4573,41200.0
2008-06-19 14:50:00,64.46,64.6,64.46,64.54,32000.0,43.464,43.5584,43.464,43.518,32000.0
2008-06-19 14:55:00,64.51,64.64,64.45,64.64,39400.0,43.4977,43.5854,43.4573,43.5854,39400.0
2008-06-19 15:00:00,64.61,64.77,64.61,64.67,47300.0,43.5652,43.6731,43.5652,43.6056,47300.0
2008-06-19 15:05:00,64.67,64.76,64.6,64.64,35200.0,43.6056,43.6663,43.5584,43.5854,35200.0
2008-06-19 15:10:00,64.63,64.7,64.51,64.62,35700.0,43.5787,43.6259,43.4977,43.5719,35700.0
2008-06-19 15:15:00,64.61,64.64,64.51,64.51,49800.0,43.5652,43.5854,43.4977,43.4977,49800.0
2008-06-19 15:20:00,64.51,64.56,64.36,64.52,103800.0,43.4977,43.5315,43.3966,43.5045,103800.0
2008-06-19 15:25:00,64.53,64.6,64.45,64.55,83600.0,43.5112,43.5584,43.4573,43.5247,83600.0
2008-06-19 15:30:00,64.55,64.64,64.44,64.58,118200.0,43.5247,43.5854,43.4505,43.5449,118200.0
2008-06-19 15:35:00,64.57,64.63,64.48,64.48,102500.0,43.5382,43.5787,43.4775,43.4775,102500.0
2008-06-19 15:40:00,64.49,64.63,64.47,64.63,95300.0,43.4843,43.5787,43.4708,43.5787,95300.0
2008-06-19 15:45:00,64.63,64.73,64.6,64.64,99300.0,43.5787,43.6461,43.5584,43.5854,99300.0
2008-06-19 15:50:00,64.64,64.72,64.63,64.7,147000.0,43.5854,43.6393,43.5787,43.6259,147000.0
2008-06-19 15:55:00,64.7,64.73,64.54,64.61,120200.0,43.6259,43.6461,43.518,43.5652,120200.0
2008-06-20 09:30:00,64.3,64.36,63.27,64.17,401000.0,43.3561,43.3966,42.6616,43.2685,401000.0
2008-06-20 09:35:00,64.13,64.15,63.9,63.93,43000.0,43.2415,43.255,43.0864,43.1067,43000.0
2008-06-20 09:40:00,63.93,64.05,63.53,63.86,56500.0,43.1067,43.1876,42.837,43.0595,56500.0
2008-06-20 09:45:00,63.88,63.88,63.5,63.58,33000.0,43.0729,43.0729,42.8167,42.8707,33000.0
2008-06-20 09:50:00,63.54,63.87,63.54,63.62,37800.0,42.8437,43.0662,42.8437,42.8976,37800.0
2008-06-20 09:55:00,63.59,63.67,63.4,63.63,31900.0,42.8774,42.9314,42.7493,42.9044,31900.0
2008-06-20 10:00:00,63.61,63.61,63.04,63.04,48500.0,42.8909,42.8909,42.5066,42.5066,48500.0
2008-06-20 10:05:00,63.04,63.23,62.99,63.2,38400.0,42.5066,42.6347,42.4728,42.6144,38400.0
2008-06-20 10:10:00,63.18,63.37,63.16,63.24,31500.0,42.601,42.7291,42.5875,42.6414,31500.0
2008-06-20 10:15:00,63.23,63.36,63.21,63.24,30300.0,42.6347,42.7223,42.6212,42.6414,30300.0
2008-06-20 10:20:00,63.24,63.36,63.21,63.3,57400.0,42.6414,42.7223,42.6212,42.6819,57400.0
2008-06-20 10:25:00,63.3,63.55,63.3,63.49,41600.0,42.6819,42.8504,42.6819,42.81,41600.0
2008-06-20 10:30:00,63.51,63.62,63.46,63.52,18800.0,42.8235,42.8976,42.7898,42.8302,18800.0
2008-06-20 10:35:00,63.54,63.58,63.45,63.47,15800.0,42.8437,42.8707,42.783,42.7965,15800.0
2008-06-20 10:40:00,63.47,63.71,63.45,63.57,43000.0,42.7965,42.9583,42.783,42.8639,43000.0
2008-06-20 10:45:00,63.56,63.75,63.55,63.61,21000.0,42.8572,42.9853,42.8504,42.8909,21000.0
2008-06-20 10:50:00,63.64,63.88,63.6,63.81,14700.0,42.9111,43.0729,42.8842,43.0257,14700.0
2008-06-20 10:55:00,63.81,63.88,63.67,63.67,23900.0,43.0257,43.0729,42.9314,42.9314,23900.0
2008-06-20 11:00:00,63.67,63.67,63.5,63.51,28200.0,42.9314,42.9314,42.8167,42.8235,28200.0
2008-06-20 11:05:00,63.51,63.73,63.5,63.72,24200.0,42.8235,42.9718,42.8167,42.9651,24200.0
2008-06-20 11:10:00,63.71,63.86,63.71,63.76,14200.0,42.9583,43.0595,42.9583,42.992,14200.0
2008-06-20 11:15:00,63.76,63.96,63.76,63.89,24500.0,42.992,43.1269,42.992,43.0797,24500.0
2008-06-20 11:20:00,63.91,64.04,63.88,64.02,15800.0,43.0932,43.1808,43.0729,43.1673,15800.0
2008-06-20 11:25:00,64.02,64.09,63.99,64.09,15800.0,43.1673,43.2145,43.1471,43.2145,15800.0
2008-06-20 11:30:00,64.06,64.11,64.03,64.03,8400.0,43.1943,43.228,43.1741,43.1741,8400.0
2008-06-20 11:35:00,64.04,64.05,63.91,63.93,5400.0,43.1808,43.1876,43.0932,43.1067,5400.0
2008-06-20 11:40:00,63.93,64.14,63.88,64.09,17000.0,43.1067,43.2483,43.0729,43.2145,17000.0
2008-06-20 11:45:00,64.09,64.09,63.93,63.94,6300.0,43.2145,43.2145,43.1067,43.1134,6300.0
2008-06-20 11:50:00,63.96,64.07,63.96,63.99,12100.0,43.1269,43.2011,43.1269,43.1471,12100.0
2008-06-20 11:55:00,63.99,64.0,63.86,63.88,8800.0,43.1471,43.1539,43.0595,43.0729,8800.0
2008-06-20 12:00:00,63.92,63.92,63.86,63.86,11000.0,43.0999,43.0999,43.0595,43.0595,11000.0
2008-06-20 12:05:00,63.88,63.97,63.88,63.97,18500.0,43.0729,43.1336,43.0729,43.1336,18500.0
2008-06-20 12:10:00,63.98,63.98,63.93,63.94,14900.0,43.1404,43.1404,43.1067,43.1134,14900.0
2008-06-20 12:15:00,63.94,64.04,63.9,63.94,14900.0,43.1134,43.1808,43.0864,43.1134,14900.0
2008-06-20 12:20:00,63.94,64.01,63.91,63.98,24300.0,43.1134,43.1606,43.0932,43.1404,24300.0
2008-06-20 12:25:00,64.0,64.05,63.86,63.99,29700.0,43.1539,43.1876,43.0595,43.1471,29700.0
2008-06-20 12:30:00,63.98,64.05,63.97,63.99,10800.0,43.1404,43.1876,43.1336,43.1471,10800.0
2008-06-20 12:35:00,63.99,64.04,63.98,63.98,6500.0,43.1471,43.1808,43.1404,43.1404,6500.0
2008-06-20 12:40:00,63.98,64.06,63.98,63.99,10500.0,43.1404,43.1943,43.1404,43.1471,10500.0
2008-06-20 12:45:00,63.98,63.99,63.81,63.84,10000.0,43.1404,43.1471,43.0257,43.046,10000.0
2008-06-20 12:50:00,63.83,63.83,63.76,63.77,6700.0,43.0392,43.0392,42.992,42.9988,6700.0
2008-06-20 12:55:00,63.75,63.75,63.54,63.63,19700.0,42.9853,42.9853,42.8437,42.9044,19700.0
2008-06-20 13:00:00,63.62,63.66,63.5,63.64,29400.0,42.8976,42.9246,42.8167,42.9111,29400.0
2008-06-20 13:05:00,63.63,63.75,63.62,63.64,33200.0,42.9044,42.9853,42.8976,42.9111,33200.0
2008-06-20 13:10:00,63.64,63.85,63.64,63.64,22500.0,42.9111,43.0527,42.9111,42.9111,22500.0
2008-06-20 13:15:00,63.64,63.73,63.62,63.67,19400.0,42.9111,42.9718,42.8976,42.9314,19400.0
2008-06-20 13:20:00,63.65,63.68,63.58,63.68,13700.0,42.9179,42.9381,42.8707,42.9381,13700.0
2008-06-20 13:25:00,63.66,63.66,63.5,63.63,13400.0,42.9246,42.9246,42.8167,42.9044,13400.0
2008-06-20 13:30:00,63.61,63.61,63.31,63.42,24000.0,42.8909,42.8909,42.6886,42.7628,24000.0
2008-06-20 13:35:00,63.42,63.45,63.31,63.42,11500.0,42.7628,42.783,42.6886,42.7628,11500.0
2008-06-20 13:40:00,63.44,63.5,63.4,63.44,11000.0,42.7763,42.8167,42.7493,42.7763,11000.0
2008-06-20 13:45:00,63.44,63.54,63.4,63.51,8700.0,42.7763,42.8437,42.7493,42.8235,8700.0
2008-06-20 13:50:00,63.52,63.53,63.4,63.4,12300.0,42.8302,42.837,42.7493,42.7493,12300.0
2008-06-20 13:55:00,63.41,63.51,63.4,63.49,17900.0,42.756,42.8235,42.7493,42.81,17900.0
2008-06-20 14:00:00,63.47,63.55,63.4,63.55,30100.0,42.7965,42.8504,42.7493,42.8504,30100.0
2008-06-20 14:05:00,63.53,63.59,63.51,63.53,11200.0,42.837,42.8774,42.8235,42.837,11200.0
2008-06-20 14:10:00,63.55,63.59,63.47,63.47,30100.0,42.8504,42.8774,42.7965,42.7965,30100.0
2008-06-20 14:15:00,63.46,63.51,63.44,63.46,20700.0,42.7898,42.8235,42.7763,42.7898,20700.0
2008-06-20 14:20:00,63.45,63.57,63.44,63.54,10700.0,42.783,42.8639,42.7763,42.8437,10700.0
2008-06-20 14:25:00,63.55,63.64,63.45,63.6,19600.0,42.8504,42.9111,42.783,42.8842,19600.0
2008-06-20 14:30:00,63.63,63.68,63.6,63.67,17400.0,42.9044,42.9381,42.8842,42.9314,17400.0
2008-06-20 14:35:00,63.68,63.68,63.6,63.64,17300.0,42.9381,42.9381,42.8842,42.9111,17300.0
2008-06-20 14:40:00,63.64,63.69,63.59,63.63,25900.0,42.9111,42.9448,42.8774,42.9044,25900.0
2008-06-20 14:45:00,63.63,63.65,63.59,63.65,28100.0,42.9044,42.9179,42.8774,42.9179,28100.0
2008-06-20 14:50:00,63.63,63.65,63.58,63.63,46200.0,42.9044,42.9179,42.8707,42.9044,46200.0
2008-06-20 14:55:00,63.63,63.65,63.49,63.5,35900.0,42.9044,42.9179,42.81,42.8167,35900.0
2008-06-20 15:00:00,63.5,63.53,63.45,63.45,41400.0,42.8167,42.837,42.783,42.783,41400.0
2008-06-20 15:05:00,63.45,63.6,63.42,63.58,53200.0,42.783,42.8842,42.7628,42.8707,53200.0
2008-06-20 15:10:00,63.57,63.72,63.57,63.66,46000.0,42.8639,42.9651,42.8639,42.9246,46000.0
2008-06-20 15:15:00,63.65,63.74,63.6,63.62,39600.0,42.9179,42.9786,42.8842,42.8976,39600.0
2008-06-20 15:20:00,63.62,63.81,63.6,63.81,43500.0,42.8976,43.0257,42.8842,43.0257,43500.0
2008-06-20 15:25:00,63.8,63.84,63.67,63.77,51600.0,43.019,43.046,42.9314,42.9988,51600.0
2008-06-20 15:30:00,63.76,63.89,63.73,63.84,31600.0,42.992,43.0797,42.9718,43.046,31600.0
2008-06-20 15:35:00,63.85,63.89,63.8,63.81,48400.0,43.0527,43.0797,43.019,43.0257,48400.0
2008-06-20 15:40:00,63.83,63.89,63.72,63.83,92000.0,43.0392,43.0797,42.9651,43.0392,92000.0
2008-06-20 15:45:00,63.84,63.89,63.72,63.83,78600.0,43.046,43.0797,42.9651,43.0392,78600.0
2008-06-20 15:50:00,63.82,63.87,63.82,63.84,89400.0,43.0325,43.0662,43.0325,43.046,89400.0
2008-06-20 15:55:00,63.83,63.85,63.63,63.65,110800.0,43.0392,43.0527,42.9044,42.9179,110800.0
2008-06-23 09:30:00,64.14,64.2,63.99,64.0,24100.0,43.2483,43.2887,43.1471,43.1539,24100.0
2008-06-23 09:35:00,63.99,64.04,63.78,63.85,20200.0,43.1471,43.1808,43.0055,43.0527,20200.0
2008-06-23 09:40:00,63.83,63.93,63.41,63.47,51000.0,43.0392,43.1067,42.756,42.7965,51000.0
2008-06-23 09:45:00,63.49,63.63,63.21,63.25,34600.0,42.81,42.9044,42.6212,42.6482,34600.0
2008-06-23 09:50:00,63.24,63.37,63.2,63.21,27500.0,42.6414,42.7291,42.6144,42.6212,27500.0
2008-06-23 09:55:00,63.25,63.26,63.18,63.19,29900.0,42.6482,42.6549,42.601,42.6077,29900.0
2008-06-23 10:00:00,63.21,63.23,63.06,63.1,38100.0,42.6212,42.6347,42.52,42.547,38100.0
2008-06-23 10:05:00,63.1,63.23,62.99,63.12,45200.0,42.547,42.6347,42.4728,42.5605,45200.0
2008-06-23 10:10:00,63.16,63.49,63.16,63.44,27900.0,42.5875,42.81,42.5875,42.7763,27900.0
2008-06-23 10:15:00,63.34,63.42,63.23,63.26,28100.0,42.7088,42.7628,42.6347,42.6549,28100.0
2008-06-23 10:20:00,63.25,63.25,63.05,63.12,18500.0,42.6482,42.6482,42.5133,42.5605,18500.0
2008-06-23 10:25:00,63.11,63.23,62.99,63.01,24200.0,42.5538,42.6347,42.4728,42.4863,24200.0
2008-06-23 10:30:00,63.01,63.19,62.96,63.16,72200.0,42.4863,42.6077,42.4526,42.5875,72200.0
2008-06-23 10:35:00,63.17,63.18,62.98,63.0,38700.0,42.5942,42.601,42.4661,42.4796,38700.0
2008-06-23 10:40:00,63.03,63.18,62.98,63.02,25200.0,42.4998,42.601,42.4661,42.4931,25200.0
2008-06-23 10:45:00,62.99,63.02,62.9,62.92,33000.0,42.4728,42.4931,42.4122,42.4256,33000.0
2008-06-23 10:50:00,62.92,62.94,62.85,62.86,29400.0,42.4256,42.4391,42.3784,42.3852,29400.0
2008-06-23 10:55:00,62.85,62.91,62.85,62.87,18500.0,42.3784,42.4189,42.3784,42.3919,18500.0
2008-06-23 11:00:00,62.86,62.86,62.72,62.73,59900.0,42.3852,42.3852,42.2908,42.2975,59900.0
2008-06-23 11:05:00,62.72,62.72,62.6,62.6,40600.0,42.2908,42.2908,42.2099,42.2099,40600.0
2008-06-23 11:10:00,62.6,62.61,62.5,62.57,52200.0,42.2099,42.2166,42.1424,42.1896,52200.0
2008-06-23 11:15:00,62.58,62.67,62.47,62.54,58500.0,42.1964,42.2571,42.1222,42.1694,58500.0
2008-06-23 11:20:00,62.54,62.72,62.54,62.7,31000.0,42.1694,42.2908,42.1694,42.2773,31000.0
2008-06-23 11:25:00,62.7,62.78,62.63,62.77,30500.0,42.2773,42.3312,42.2301,42.3245,30500.0
2008-06-23 11:30:00,62.78,62.94,62.77,62.78,21000.0,42.3312,42.4391,42.3245,42.3312,21000.0
2008-06-23 11:35:00,62.79,62.91,62.73,62.75,25700.0,42.338,42.4189,42.2975,42.311,25700.0
2008-06-23 11:40:00,62.74,62.86,62.7,62.73,25900.0,42.3043,42.3852,42.2773,42.2975,25900.0
2008-06-23 11:45:00,62.73,62.87,62.67,62.67,28300.0,42.2975,42.3919,42.2571,42.2571,28300.0
2008-06-23 11:50:00,62.65,62.74,62.61,62.72,15800.0,42.2436,42.3043,42.2166,42.2908,15800.0
2008-06-23 11:55:00,62.71,62.79,62.7,62.74,14900.0,42.284,42.338,42.2773,42.3043,14900.0
2008-06-23 12:00:00,62.74,62.8,62.65,62.7,18300.0,42.3043,42.3447,42.2436,42.2773,18300.0
2008-06-23 12:05:00,62.69,62.7,62.6,62.6,16600.0,42.2706,42.2773,42.2099,42.2099,16600.0
2008-06-23 12:10:00,62.6,62.62,62.52,62.58,42000.0,42.2099,42.2234,42.1559,42.1964,42000.0
2008-06-23 12:15:00,62.56,62.57,62.48,62.51,31300.0,42.1829,42.1896,42.129,42.1492,31300.0
2008-06-23 12:20:00,62.51,62.56,62.48,62.54,17400.0,42.1492,42.1829,42.129,42.1694,17400.0
2008-06-23 12:25:00,62.54,62.57,62.38,62.48,34900.0,42.1694,42.1896,42.0615,42.129,34900.0
2008-06-23 12:30:00,62.45,62.63,62.44,62.6,23500.0,42.1087,42.2301,42.102,42.2099,23500.0
2008-06-23 12:35:00,62.59,62.67,62.57,62.66,10900.0,42.2031,42.2571,42.1896,42.2503,10900.0
2008-06-23 12:40:00,62.65,62.65,62.55,62.55,12500.0,42.2436,42.2436,42.1762,42.1762,12500.0
2008-06-23 12:45:00,62.57,62.71,62.55,62.68,17000.0,42.1896,42.284,42.1762,42.2638,17000.0
2008-06-23 12:50:00,62.68,62.69,62.54,62.61,23500.0,42.2638,42.2706,42.1694,42.2166,23500.0
2008-06-23 12:55:00,62.61,62.76,62.54,62.7,29200.0,42.2166,42.3178,42.1694,42.2773,29200.0
2008-06-23 13:00:00,62.71,62.88,62.71,62.88,21000.0,42.284,42.3987,42.284,42.3987,21000.0
2008-06-23 13:05:00,62.87,63.03,62.83,62.94,29000.0,42.3919,42.4998,42.365,42.4391,29000.0
2008-06-23 13:10:00,62.94,62.98,62.8,62.81,21300.0,42.4391,42.4661,42.3447,42.3515,21300.0
2008-06-23 13:15:00,62.82,62.88,62.74,62.77,13700.0,42.3582,42.3987,42.3043,42.3245,13700.0
2008-06-23 13:20:00,62.76,63.01,62.74,62.93,20500.0,42.3178,42.4863,42.3043,42.4324,20500.0
2008-06-23 13:25:00,62.93,62.97,62.87,62.87,6500.0,42.4324,42.4594,42.3919,42.3919,6500.0
2008-06-23 13:30:00,62.89,62.95,62.74,62.76,24300.0,42.4054,42.4459,42.3043,42.3178,24300.0
2008-06-23 13:35:00,62.74,62.85,62.71,62.74,17300.0,42.3043,42.3784,42.284,42.3043,17300.0
2008-06-23 13:40:00,62.77,62.83,62.72,62.74,17100.0,42.3245,42.365,42.2908,42.3043,17100.0
2008-06-23 13:45:00,62.72,62.93,62.68,62.92,16900.0,42.2908,42.4324,42.2638,42.4256,16900.0
2008-06-23 13:50:00,62.9,63.0,62.85,62.9,20600.0,42.4122,42.4796,42.3784,42.4122,20600.0
2008-06-23 13:55:00,62.9,62.95,62.84,62.86,20500.0,42.4122,42.4459,42.3717,42.3852,20500.0
2008-06-23 14:00:00,62.85,62.95,62.83,62.85,18300.0,42.3784,42.4459,42.365,42.3784,18300.0
2008-06-23 14:05:00,62.85,62.9,62.77,62.8,14200.0,42.3784,42.4122,42.3245,42.3447,14200.0
2008-06-23 14:10:00,62.79,62.88,62.72,62.78,17700.0,42.338,42.3987,42.2908,42.3312,17700.0
2008-06-23 14:15:00,62.77,62.92,62.7,62.92,26700.0,42.3245,42.4256,42.2773,42.4256,26700.0
2008-06-23 14:20:00,62.88,62.93,62.74,62.81,20200.0,42.3987,42.4324,42.3043,42.3515,20200.0
2008-06-23 14:25:00,62.81,62.89,62.69,62.77,13800.0,42.3515,42.4054,42.2706,42.3245,13800.0
2008-06-23 14:30:00,62.78,62.8,62.67,62.8,16600.0,42.3312,42.3447,42.2571,42.3447,16600.0
2008-06-23 14:35:00,62.77,62.79,62.68,62.72,12200.0,42.3245,42.338,42.2638,42.2908,12200.0
2008-06-23 14:40:00,62.72,62.77,62.62,62.65,22300.0,42.2908,42.3245,42.2234,42.2436,22300.0
2008-06-23 14:45:00,62.65,62.69,62.55,62.6,18700.0,42.2436,42.2706,42.1762,42.2099,18700.0
2008-06-23 14:50:00,62.58,62.66,62.55,62.56,18700.0,42.1964,42.2503,42.1762,42.1829,18700.0
2008-06-23 14:55:00,62.55,62.67,62.55,62.63,12200.0,42.1762,42.2571,42.1762,42.2301,12200.0
2008-06-23 15:00:00,62.64,62.71,62.54,62.63,40000.0,42.2368,42.284,42.1694,42.2301,40000.0
2008-06-23 15:05:00,62.63,62.71,62.59,62.59,25700.0,42.2301,42.284,42.2031,42.2031,25700.0
2008-06-23 15:10:00,62.6,62.71,62.6,62.65,33300.0,42.2099,42.284,42.2099,42.2436,33300.0
2008-06-23 15:15:00,62.66,62.7,62.55,62.6,39400.0,42.2503,42.2773,42.1762,42.2099,39400.0
2008-06-23 15:20:00,62.6,62.61,62.51,62.55,19300.0,42.2099,42.2166,42.1492,42.1762,19300.0
2008-06-23 15:25:00,62.56,62.72,62.55,62.71,27100.0,42.1829,42.2908,42.1762,42.284,27100.0
2008-06-23 15:30:00,62.71,62.72,62.6,62.6,26600.0,42.284,42.2908,42.2099,42.2099,26600.0
2008-06-23 15:35:00,62.59,62.69,62.59,62.64,32700.0,42.2031,42.2706,42.2031,42.2368,32700.0
2008-06-23 15:40:00,62.65,62.73,62.6,62.62,33600.0,42.2436,42.2975,42.2099,42.2234,33600.0
2008-06-23 15:45:00,62.62,62.66,62.58,62.6,26200.0,42.2234,42.2503,42.1964,42.2099,26200.0
2008-06-23 15:50:00,62.61,62.69,62.52,62.65,101000.0,42.2166,42.2706,42.1559,42.2436,101000.0
2008-06-23 15:55:00,62.65,62.68,62.62,62.64,56200.0,42.2436,42.2638,42.2234,42.2368,56200.0
2008-06-24 09:30:00,62.54,62.54,62.1,62.27,32800.0,42.1694,42.1694,41.8727,41.9874,32800.0
2008-06-24 09:35:00,62.2,62.61,62.2,62.61,40700.0,41.9402,42.2166,41.9402,42.2166,40700.0
2008-06-24 09:40:00,62.62,62.9,62.41,62.88,52100.0,42.2234,42.4122,42.0818,42.3987,52100.0
2008-06-24 09:45:00,62.87,63.0,62.4,62.61,48600.0,42.3919,42.4796,42.075,42.2166,48600.0
2008-06-24 09:50:00,62.58,62.62,62.31,62.39,54200.0,42.1964,42.2234,42.0143,42.0683,54200.0
2008-06-24 09:55:00,62.38,62.38,62.16,62.16,51900.0,42.0615,42.0615,41.9132,41.9132,51900.0
2008-06-24 10:00:00,62.16,62.16,61.95,62.0,59900.0,41.9132,41.9132,41.7716,41.8053,59900.0
2008-06-24 10:05:00,62.0,62.15,61.9,62.0,48600.0,41.8053,41.9064,41.7379,41.8053,48600.0
2008-06-24 10:10:00,62.0,62.36,61.99,62.07,40300.0,41.8053,42.048,41.7986,41.8525,40300.0
2008-06-24 10:15:00,62.07,62.11,61.95,62.05,108100.0,41.8525,41.8795,41.7716,41.839,108100.0
2008-06-24 10:20:00,62.05,62.16,61.87,61.89,120900.0,41.839,41.9132,41.7176,41.7311,120900.0
2008-06-24 10:25:00,61.89,62.1,61.88,62.07,37000.0,41.7311,41.8727,41.7244,41.8525,37000.0
2008-06-24 10:30:00,62.09,62.3,62.03,62.25,48400.0,41.866,42.0076,41.8255,41.9739,48400.0
2008-06-24 10:35:00,62.24,62.4,62.24,62.3,73600.0,41.9671,42.075,41.9671,42.0076,73600.0
2008-06-24 10:40:00,62.31,62.31,62.2,62.3,33000.0,42.0143,42.0143,41.9402,42.0076,33000.0
2008-06-24 10:45:00,62.3,62.47,62.28,62.45,38400.0,42.0076,42.1222,41.9941,42.1087,38400.0
2008-06-24 10:50:00,62.45,62.66,62.44,62.65,56000.0,42.1087,42.2503,42.102,42.2436,56000.0
2008-06-24 10:55:00,62.66,63.0,62.66,62.9,60600.0,42.2503,42.4796,42.2503,42.4122,60600.0
2008-06-24 11:00:00,62.94,63.13,62.87,63.05,70800.0,42.4391,42.5672,42.3919,42.5133,70800.0
2008-06-24 11:05:00,63.07,63.15,62.99,63.01,39300.0,42.5268,42.5807,42.4728,42.4863,39300.0
2008-06-24 11:10:00,63.01,63.01,62.77,62.78,30900.0,42.4863,42.4863,42.3245,42.3312,30900.0
2008-06-24 11:15:00,62.8,62.94,62.79,62.91,24100.0,42.3447,42.4391,42.338,42.4189,24100.0
2008-06-24 11:20:00,62.92,63.05,62.9,63.02,25800.0,42.4256,42.5133,42.4122,42.4931,25800.0
2008-06-24 11:25:00,63.03,63.03,62.94,62.98,15000.0,42.4998,42.4998,42.4391,42.4661,15000.0
2008-06-24 11:30:00,62.98,63.02,62.93,63.0,16300.0,42.4661,42.4931,42.4324,42.4796,16300.0
2008-06-24 11:35:00,62.99,63.03,62.99,63.0,18800.0,42.4728,42.4998,42.4728,42.4796,18800.0
2008-06-24 11:40:00,63.0,63.06,62.99,63.02,16500.0,42.4796,42.52,42.4728,42.4931,16500.0
2008-06-24 11:45:00,63.05,63.43,63.03,63.4,37000.0,42.5133,42.7695,42.4998,42.7493,37000.0
2008-06-24 11:50:00,63.43,63.74,63.41,63.73,71000.0,42.7695,42.9786,42.756,42.9718,71000.0
2008-06-24 11:55:00,63.75,63.82,63.62,63.65,41400.0,42.9853,43.0325,42.8976,42.9179,41400.0
2008-06-24 12:00:00,63.66,63.72,63.48,63.62,32400.0,42.9246,42.9651,42.8032,42.8976,32400.0
2008-06-24 12:05:00,63.62,63.67,63.56,63.64,21800.0,42.8976,42.9314,42.8572,42.9111,21800.0
2008-06-24 12:10:00,63.64,63.69,63.62,63.66,14100.0,42.9111,42.9448,42.8976,42.9246,14100.0
2008-06-24 12:15:00,63.67,63.68,63.48,63.48,38900.0,42.9314,42.9381,42.8032,42.8032,38900.0
2008-06-24 12:20:00,63.49,63.63,63.45,63.61,52900.0,42.81,42.9044,42.783,42.8909,52900.0
2008-06-24 12:25:00,63.61,63.67,63.56,63.56,23600.0,42.8909,42.9314,42.8572,42.8572,23600.0
2008-06-24 12:30:00,63.56,63.75,63.55,63.72,20600.0,42.8572,42.9853,42.8504,42.9651,20600.0
2008-06-24 12:35:00,63.73,63.85,63.71,63.76,16800.0,42.9718,43.0527,42.9583,42.992,16800.0
2008-06-24 12:40:00,63.78,63.8,63.65,63.66,26100.0,43.0055,43.019,42.9179,42.9246,26100.0
2008-06-24 12:45:00,63.68,63.76,63.62,63.69,13400.0,42.9381,42.992,42.8976,42.9448,13400.0
2008-06-24 12:50:00,63.68,63.73,63.58,63.59,21000.0,42.9381,42.9718,42.8707,42.8774,21000.0
2008-06-24 12:55:00,63.6,63.62,63.54,63.57,20000.0,42.8842,42.8976,42.8437,42.8639,20000.0
2008-06-24 13:00:00,63.59,63.62,63.55,63.55,15200.0,42.8774,42.8976,42.8504,42.8504,15200.0
2008-06-24 13:05:00,63.57,63.63,63.53,63.54,15500.0,42.8639,42.9044,42.837,42.8437,15500.0
2008-06-24 13:10:00,63.56,63.59,63.52,63.52,14400.0,42.8572,42.8774,42.8302,42.8302,14400.0
2008-06-24 13:15:00,63.52,63.54,63.42,63.51,19400.0,42.8302,42.8437,42.7628,42.8235,19400.0
2008-06-24 13:20:00,63.51,63.63,63.48,63.63,18100.0,42.8235,42.9044,42.8032,42.9044,18100.0
2008-06-24 13:25:00,63.61,63.61,63.51,63.55,30900.0,42.8909,42.8909,42.8235,42.8504,30900.0
2008-06-24 13:30:00,63.56,63.65,63.52,63.62,36000.0,42.8572,42.9179,42.8302,42.8976,36000.0
2008-06-24 13:35:00,63.65,63.69,63.6,63.66,20300.0,42.9179,42.9448,42.8842,42.9246,20300.0
2008-06-24 13:40:00,63.68,63.7,63.53,63.56,34300.0,42.9381,42.9516,42.837,42.8572,34300.0
2008-06-24 13:45:00,63.58,63.69,63.55,63.69,20700.0,42.8707,42.9448,42.8504,42.9448,20700.0
2008-06-24 13:50:00,63.7,63.79,63.66,63.75,20000.0,42.9516,43.0123,42.9246,42.9853,20000.0
2008-06-24 13:55:00,63.76,63.8,63.58,63.58,24600.0,42.992,43.019,42.8707,42.8707,24600.0
2008-06-24 14:00:00,63.63,63.79,63.63,63.73,21000.0,42.9044,43.0123,42.9044,42.9718,21000.0
2008-06-24 14:05:00,63.75,63.87,63.64,63.83,19000.0,42.9853,43.0662,42.9111,43.0392,19000.0
2008-06-24 14:10:00,63.83,63.83,63.62,63.62,13200.0,43.0392,43.0392,42.8976,42.8976,13200.0
2008-06-24 14:15:00,63.65,63.7,63.56,63.56,15400.0,42.9179,42.9516,42.8572,42.8572,15400.0
2008-06-24 14:20:00,63.58,63.59,63.52,63.54,13100.0,42.8707,42.8774,42.8302,42.8437,13100.0
2008-06-24 14:25:00,63.57,63.57,63.5,63.51,14500.0,42.8639,42.8639,42.8167,42.8235,14500.0
2008-06-24 14:30:00,63.53,63.54,63.45,63.46,20500.0,42.837,42.8437,42.783,42.7898,20500.0
2008-06-24 14:35:00,63.46,63.57,63.35,63.36,30200.0,42.7898,42.8639,42.7156,42.7223,30200.0
2008-06-24 14:40:00,63.35,63.37,63.25,63.25,21600.0,42.7156,42.7291,42.6482,42.6482,21600.0
2008-06-24 14:45:00,63.27,63.31,63.11,63.2,37000.0,42.6616,42.6886,42.5538,42.6144,37000.0
2008-06-24 14:50:00,63.21,63.27,63.19,63.26,23200.0,42.6212,42.6616,42.6077,42.6549,23200.0
2008-06-24 14:55:00,63.28,63.32,63.27,63.29,30900.0,42.6684,42.6954,42.6616,42.6751,30900.0
2008-06-24 15:00:00,63.29,63.37,63.28,63.35,48200.0,42.6751,42.7291,42.6684,42.7156,48200.0
2008-06-24 15:05:00,63.36,63.36,63.09,63.19,47900.0,42.7223,42.7223,42.5403,42.6077,47900.0
2008-06-24 15:10:00,63.19,63.21,63.09,63.11,36700.0,42.6077,42.6212,42.5403,42.5538,36700.0
2008-06-24 15:15:00,63.13,63.2,63.0,63.03,32900.0,42.5672,42.6144,42.4796,42.4998,32900.0
2008-06-24 15:20:00,63.03,63.11,63.0,63.0,36700.0,42.4998,42.5538,42.4796,42.4796,36700.0
2008-06-24 15:25:00,63.0,63.01,62.85,62.92,43000.0,42.4796,42.4863,42.3784,42.4256,43000.0
2008-06-24 15:30:00,62.92,62.95,62.89,62.93,28100.0,42.4256,42.4459,42.4054,42.4324,28100.0
2008-06-24 15:35:00,62.93,62.93,62.76,62.84,86500.0,42.4324,42.4324,42.3178,42.3717,86500.0
2008-06-24 15:40:00,62.84,62.85,62.73,62.78,102600.0,42.3717,42.3784,42.2975,42.3312,102600.0
2008-06-24 15:45:00,62.79,62.85,62.71,62.72,46900.0,42.338,42.3784,42.284,42.2908,46900.0
2008-06-24 15:50:00,62.72,62.74,62.58,62.58,86800.0,42.2908,42.3043,42.1964,42.1964,86800.0
2008-06-24 15:55:00,62.58,62.63,62.53,62.6,100500.0,42.1964,42.2301,42.1627,42.2099,100500.0
2008-06-25 09:30:00,62.98,62.98,62.51,62.65,38800.0,42.4661,42.4661,42.1492,42.2436,38800.0
2008-06-25 09:35:00,62.63,63.37,62.52,63.37,38000.0,42.2301,42.7291,42.1559,42.7291,38000.0
2008-06-25 09:40:00,63.4,63.75,63.1,63.27,35100.0,42.7493,42.9853,42.547,42.6616,35100.0
2008-06-25 09:45:00,63.32,63.5,63.07,63.16,18200.0,42.6954,42.8167,42.5268,42.5875,18200.0
2008-06-25 09:50:00,63.15,63.25,63.01,63.07,21400.0,42.5807,42.6482,42.4863,42.5268,21400.0
2008-06-25 09:55:00,63.07,63.19,62.98,63.09,19700.0,42.5268,42.6077,42.4661,42.5403,19700.0
2008-06-25 10:00:00,63.1,63.44,63.04,63.36,26200.0,42.547,42.7763,42.5066,42.7223,26200.0
2008-06-25 10:05:00,63.33,63.33,63.03,63.12,28600.0,42.7021,42.7021,42.4998,42.5605,28600.0
2008-06-25 10:10:00,63.12,63.12,62.93,62.96,31200.0,42.5605,42.5605,42.4324,42.4526,31200.0
2008-06-25 10:15:00,62.94,63.01,62.85,62.94,28500.0,42.4391,42.4863,42.3784,42.4391,28500.0
2008-06-25 10:20:00,62.93,62.93,62.76,62.83,38400.0,42.4324,42.4324,42.3178,42.365,38400.0
2008-06-25 10:25:00,62.83,63.02,62.71,62.97,35700.0,42.365,42.4931,42.284,42.4594,35700.0
2008-06-25 10:30:00,62.97,63.16,62.89,63.04,30400.0,42.4594,42.5875,42.4054,42.5066,30400.0
2008-06-25 10:35:00,63.06,63.26,63.06,63.2,30200.0,42.52,42.6549,42.52,42.6144,30200.0
2008-06-25 10:40:00,63.18,63.48,63.16,63.4,42200.0,42.601,42.8032,42.5875,42.7493,42200.0
2008-06-25 10:45:00,63.38,63.43,63.19,63.37,42100.0,42.7358,42.7695,42.6077,42.7291,42100.0
2008-06-25 10:50:00,63.38,63.61,63.3,63.56,30500.0,42.7358,42.8909,42.6819,42.8572,30500.0
2008-06-25 10:55:00,63.58,63.58,63.26,63.32,46500.0,42.8707,42.8707,42.6549,42.6954,46500.0
2008-06-25 11:00:00,63.34,63.43,63.22,63.42,32000.0,42.7088,42.7695,42.6279,42.7628,32000.0
2008-06-25 11:05:00,63.43,63.48,63.25,63.31,29000.0,42.7695,42.8032,42.6482,42.6886,29000.0
2008-06-25 11:10:00,63.27,63.32,63.23,63.26,15100.0,42.6616,42.6954,42.6347,42.6549,15100.0
2008-06-25 11:15:00,63.25,63.32,63.24,63.25,14000.0,42.6482,42.6954,42.6414,42.6482,14000.0
2008-06-25 11:20:00,63.24,63.4,63.24,63.38,19100.0,42.6414,42.7493,42.6414,42.7358,19100.0
2008-06-25 11:25:00,63.4,63.41,63.27,63.4,21600.0,42.7493,42.756,42.6616,42.7493,21600.0
2008-06-25 11:30:00,63.39,63.46,63.34,63.44,12700.0,42.7426,42.7898,42.7088,42.7763,12700.0
2008-06-25 11:35:00,63.46,63.46,63.23,63.23,13300.0,42.7898,42.7898,42.6347,42.6347,13300.0
2008-06-25 11:40:00,63.23,63.31,63.08,63.08,19300.0,42.6347,42.6886,42.5335,42.5335,19300.0
2008-06-25 11:45:00,63.1,63.19,63.03,63.17,28100.0,42.547,42.6077,42.4998,42.5942,28100.0
2008-06-25 11:50:00,63.16,63.24,63.15,63.16,16200.0,42.5875,42.6414,42.5807,42.5875,16200.0
2008-06-25 11:55:00,63.16,63.16,63.07,63.09,24900.0,42.5875,42.5875,42.5268,42.5403,24900.0
2008-06-25 12:00:00,63.08,63.11,63.03,63.07,14300.0,42.5335,42.5538,42.4998,42.5268,14300.0
2008-06-25 12:05:00,63.07,63.09,63.03,63.03,14300.0,42.5268,42.5403,42.4998,42.4998,14300.0
2008-06-25 12:10:00,63.05,63.11,63.0,63.05,14200.0,42.5133,42.5538,42.4796,42.5133,14200.0
2008-06-25 12:15:00,63.03,63.03,62.92,62.95,12400.0,42.4998,42.4998,42.4256,42.4459,12400.0
2008-06-25 12:20:00,62.95,63.09,62.94,63.08,17200.0,42.4459,42.5403,42.4391,42.5335,17200.0
2008-06-25 12:25:00,63.11,63.11,63.03,63.06,10500.0,42.5538,42.5538,42.4998,42.52,10500.0
2008-06-25 12:30:00,63.04,63.24,63.04,63.2,15700.0,42.5066,42.6414,42.5066,42.6144,15700.0
2008-06-25 12:35:00,63.22,63.27,63.18,63.22,9600.0,42.6279,42.6616,42.601,42.6279,9600.0
2008-06-25 12:40:00,63.18,63.23,63.17,63.18,9400.0,42.601,42.6347,42.5942,42.601,9400.0
2008-06-25 12:45:00,63.19,63.22,63.05,63.05,9900.0,42.6077,42.6279,42.5133,42.5133,9900.0
2008-06-25 12:50:00,63.05,63.19,63.0,63.04,16900.0,42.5133,42.6077,42.4796,42.5066,16900.0
2008-06-25 12:55:00,63.04,63.08,63.02,63.08,7500.0,42.5066,42.5335,42.4931,42.5335,7500.0
2008-06-25 13:00:00,63.08,63.12,63.02,63.07,14200.0,42.5335,42.5605,42.4931,42.5268,14200.0
2008-06-25 13:05:00,63.07,63.13,63.05,63.11,8600.0,42.5268,42.5672,42.5133,42.5538,8600.0
2008-06-25 13:10:00,63.11,63.26,63.11,63.19,20400.0,42.5538,42.6549,42.5538,42.6077,20400.0
2008-06-25 13:15:00,63.18,63.24,63.14,63.15,8300.0,42.601,42.6414,42.574,42.5807,8300.0
2008-06-25 13:20:00,63.17,63.18,63.13,63.16,6900.0,42.5942,42.601,42.5672,42.5875,6900.0
2008-06-25 13:25:00,63.14,63.15,63.07,63.08,8300.0,42.574,42.5807,42.5268,42.5335,8300.0
2008-06-25 13:30:00,63.07,63.12,63.02,63.09,11200.0,42.5268,42.5605,42.4931,42.5403,11200.0
2008-06-25 13:35:00,63.09,63.09,63.02,63.05,7900.0,42.5403,42.5403,42.4931,42.5133,7900.0
2008-06-25 13:40:00,63.07,63.15,63.03,63.08,10600.0,42.5268,42.5807,42.4998,42.5335,10600.0
2008-06-25 13:45:00,63.04,63.1,63.03,63.08,5800.0,42.5066,42.547,42.4998,42.5335,5800.0
2008-06-25 13:50:00,63.09,63.09,63.01,63.07,9700.0,42.5403,42.5403,42.4863,42.5268,9700.0
2008-06-25 13:55:00,63.07,63.08,62.92,62.96,11700.0,42.5268,42.5335,42.4256,42.4526,11700.0
2008-06-25 14:00:00,62.96,63.06,62.95,63.06,12200.0,42.4526,42.52,42.4459,42.52,12200.0
2008-06-25 14:05:00,63.02,63.06,62.97,63.0,19400.0,42.4931,42.52,42.4594,42.4796,19400.0
2008-06-25 14:10:00,62.98,63.29,62.85,63.16,66100.0,42.4661,42.6751,42.3784,42.5875,66100.0
2008-06-25 14:15:00,63.16,63.31,63.05,63.2,39400.0,42.5875,42.6886,42.5133,42.6144,39400.0
2008-06-25 14:20:00,63.27,63.28,63.06,63.13,45100.0,42.6616,42.6684,42.52,42.5672,45100.0
2008-06-25 14:25:00,63.15,63.19,62.96,62.96,29300.0,42.5807,42.6077,42.4526,42.4526,29300.0
2008-06-25 14:30:00,62.96,63.11,62.86,63.11,53900.0,42.4526,42.5538,42.3852,42.5538,53900.0
2008-06-25 14:35:00,63.11,63.28,63.04,63.07,47400.0,42.5538,42.6684,42.5066,42.5268,47400.0
2008-06-25 14:40:00,63.08,63.17,62.91,63.08,34700.0,42.5335,42.5942,42.4189,42.5335,34700.0
2008-06-25 14:45:00,63.09,63.12,62.85,63.07,36600.0,42.5403,42.5605,42.3784,42.5268,36600.0
2008-06-25 14:50:00,63.11,63.25,63.08,63.15,37800.0,42.5538,42.6482,42.5335,42.5807,37800.0
2008-06-25 14:55:00,63.16,63.27,63.07,63.19,37700.0,42.5875,42.6616,42.5268,42.6077,37700.0
2008-06-25 15:00:00,63.2,63.49,63.14,63.44,36300.0,42.6144,42.81,42.574,42.7763,36300.0
2008-06-25 15:05:00,63.44,63.54,63.42,63.46,32100.0,42.7763,42.8437,42.7628,42.7898,32100.0
2008-06-25 15:10:00,63.5,63.57,63.32,63.35,39100.0,42.8167,42.8639,42.6954,42.7156,39100.0
2008-06-25 15:15:00,63.35,63.43,63.24,63.27,29400.0,42.7156,42.7695,42.6414,42.6616,29400.0
2008-06-25 15:20:00,63.24,63.24,62.98,63.06,44700.0,42.6414,42.6414,42.4661,42.52,44700.0
2008-06-25 15:25:00,63.08,63.11,62.93,63.05,40400.0,42.5335,42.5538,42.4324,42.5133,40400.0
2008-06-25 15:30:00,63.06,63.1,62.87,62.89,44000.0,42.52,42.547,42.3919,42.4054,44000.0
2008-06-25 15:35:00,62.9,63.0,62.72,62.8,68700.0,42.4122,42.4796,42.2908,42.3447,68700.0
2008-06-25 15:40:00,62.78,62.96,62.74,62.86,40100.0,42.3312,42.4526,42.3043,42.3852,40100.0
2008-06-25 15:45:00,62.84,62.93,62.66,62.74,66300.0,42.3717,42.4324,42.2503,42.3043,66300.0
2008-06-25 15:50:00,62.74,63.08,62.7,63.03,84500.0,42.3043,42.5335,42.2773,42.4998,84500.0
2008-06-25 15:55:00,63.0,63.07,62.91,63.04,60500.0,42.4796,42.5268,42.4189,42.5066,60500.0
2008-06-26 09:30:00,62.29,62.47,61.95,62.47,30500.0,42.0008,42.1222,41.7716,42.1222,30500.0
2008-06-26 09:35:00,62.41,62.6,62.41,62.53,33600.0,42.0818,42.2099,42.0818,42.1627,33600.0
2008-06-26 09:40:00,62.52,62.85,62.5,62.53,33200.0,42.1559,42.3784,42.1424,42.1627,33200.0
2008-06-26 09:45:00,62.55,62.87,62.5,62.5,25100.0,42.1762,42.3919,42.1424,42.1424,25100.0
2008-06-26 09:50:00,62.5,62.5,62.27,62.48,63700.0,42.1424,42.1424,41.9874,42.129,63700.0
2008-06-26 09:55:00,62.48,62.79,62.35,62.72,54000.0,42.129,42.338,42.0413,42.2908,54000.0
2008-06-26 10:00:00,62.78,62.86,62.4,62.45,61400.0,42.3312,42.3852,42.075,42.1087,61400.0
2008-06-26 10:05:00,62.45,62.71,62.42,62.69,46700.0,42.1087,42.284,42.0885,42.2706,46700.0
2008-06-26 10:10:00,62.68,62.69,62.51,62.61,23900.0,42.2638,42.2706,42.1492,42.2166,23900.0
2008-06-26 10:15:00,62.6,62.61,62.49,62.51,34600.0,42.2099,42.2166,42.1357,42.1492,34600.0
2008-06-26 10:20:00,62.55,62.67,62.53,62.55,32200.0,42.1762,42.2571,42.1627,42.1762,32200.0
2008-06-26 10:25:00,62.56,62.84,62.51,62.79,29700.0,42.1829,42.3717,42.1492,42.338,29700.0
2008-06-26 10:30:00,62.79,62.82,62.74,62.77,21700.0,42.338,42.3582,42.3043,42.3245,21700.0
2008-06-26 10:35:00,62.74,62.79,62.6,62.6,22900.0,42.3043,42.338,42.2099,42.2099,22900.0
2008-06-26 10:40:00,62.59,62.63,62.5,62.61,22600.0,42.2031,42.2301,42.1424,42.2166,22600.0
2008-06-26 10:45:00,62.61,62.63,62.43,62.46,46800.0,42.2166,42.2301,42.0952,42.1155,46800.0
2008-06-26 10:50:00,62.45,62.49,62.37,62.4,61800.0,42.1087,42.1357,42.0548,42.075,61800.0
2008-06-26 10:55:00,62.39,62.4,62.26,62.32,65100.0,42.0683,42.075,41.9806,42.0211,65100.0
2008-06-26 11:00:00,62.3,62.35,62.26,62.35,32100.0,42.0076,42.0413,41.9806,42.0413,32100.0
2008-06-26 11:05:00,62.33,62.37,62.15,62.18,33200.0,42.0278,42.0548,41.9064,41.9267,33200.0
2008-06-26 11:10:00,62.2,62.24,61.94,62.02,49300.0,41.9402,41.9671,41.7648,41.8188,49300.0
2008-06-26 11:15:00,62.01,62.18,62.0,62.11,56500.0,41.812,41.9267,41.8053,41.8795,56500.0
2008-06-26 11:20:00,62.09,62.28,62.06,62.28,24000.0,41.866,41.9941,41.8458,41.9941,24000.0
2008-06-26 11:25:00,62.26,62.35,62.19,62.22,29100.0,41.9806,42.0413,41.9334,41.9536,29100.0
2008-06-26 11:30:00,62.21,62.33,62.12,62.21,15700.0,41.9469,42.0278,41.8862,41.9469,15700.0
2008-06-26 11:35:00,62.21,62.32,62.15,62.16,33500.0,41.9469,42.0211,41.9064,41.9132,33500.0
2008-06-26 11:40:00,62.17,62.26,62.1,62.16,25100.0,41.9199,41.9806,41.8727,41.9132,25100.0
2008-06-26 11:45:00,62.16,62.31,62.14,62.28,48500.0,41.9132,42.0143,41.8997,41.9941,48500.0
2008-06-26 11:50:00,62.27,62.39,62.24,62.26,88100.0,41.9874,42.0683,41.9671,41.9806,88100.0
2008-06-26 11:55:00,62.26,62.36,62.24,62.25,19300.0,41.9806,42.048,41.9671,41.9739,19300.0
2008-06-26 12:00:00,62.26,62.26,62.16,62.19,16600.0,41.9806,41.9806,41.9132,41.9334,16600.0
2008-06-26 12:05:00,62.17,62.19,61.99,62.03,38600.0,41.9199,41.9334,41.7986,41.8255,38600.0
2008-06-26 12:10:00,62.02,62.16,62.0,62.14,32200.0,41.8188,41.9132,41.8053,41.8997,32200.0
2008-06-26 12:15:00,62.14,62.14,62.05,62.06,23500.0,41.8997,41.8997,41.839,41.8458,23500.0
2008-06-26 12:20:00,62.08,62.25,62.07,62.22,15000.0,41.8592,41.9739,41.8525,41.9536,15000.0
2008-06-26 12:25:00,62.24,62.24,62.11,62.13,36100.0,41.9671,41.9671,41.8795,41.893,36100.0
2008-06-26 12:30:00,62.1,62.14,62.09,62.1,36900.0,41.8727,41.8997,41.866,41.8727,36900.0
2008-06-26 12:35:00,62.11,62.11,61.94,61.96,91300.0,41.8795,41.8795,41.7648,41.7783,91300.0
2008-06-26 12:40:00,61.95,61.97,61.52,61.52,43400.0,41.7716,41.7851,41.4817,41.4817,43400.0
2008-06-26 12:45:00,61.53,61.59,61.44,61.45,28000.0,41.4884,41.5289,41.4277,41.4345,28000.0
2008-06-26 12:50:00,61.43,61.57,61.33,61.52,49200.0,41.421,41.5154,41.3535,41.4817,49200.0
2008-06-26 12:55:00,61.52,61.61,61.5,61.54,27600.0,41.4817,41.5423,41.4682,41.4951,27600.0
2008-06-26 13:00:00,61.54,61.71,61.54,61.69,40500.0,41.4951,41.6098,41.4951,41.5963,40500.0
2008-06-26 13:05:00,61.67,61.73,61.62,61.65,16000.0,41.5828,41.6232,41.5491,41.5693,16000.0
2008-06-26 13:10:00,61.63,61.68,61.56,61.61,18700.0,41.5558,41.5895,41.5086,41.5423,18700.0
2008-06-26 13:15:00,61.61,61.7,61.55,61.55,27600.0,41.5423,41.603,41.5019,41.5019,27600.0
2008-06-26 13:20:00,61.57,61.69,61.56,61.64,26300.0,41.5154,41.5963,41.5086,41.5626,26300.0
2008-06-26 13:25:00,61.64,61.66,61.43,61.46,40900.0,41.5626,41.576,41.421,41.4412,40900.0
2008-06-26 13:30:00,61.43,61.58,61.34,61.56,27300.0,41.421,41.5221,41.3603,41.5086,27300.0
2008-06-26 13:35:00,61.56,61.67,61.48,61.64,25600.0,41.5086,41.5828,41.4547,41.5626,25600.0
2008-06-26 13:40:00,61.64,61.71,61.61,61.69,18500.0,41.5626,41.6098,41.5423,41.5963,18500.0
2008-06-26 13:45:00,61.69,61.78,61.67,61.68,22200.0,41.5963,41.657,41.5828,41.5895,22200.0
2008-06-26 13:50:00,61.69,61.96,61.69,61.96,17300.0,41.5963,41.7783,41.5963,41.7783,17300.0
2008-06-26 13:55:00,61.94,61.94,61.75,61.81,18300.0,41.7648,41.7648,41.6367,41.6772,18300.0
2008-06-26 14:00:00,61.8,61.82,61.75,61.8,21800.0,41.6704,41.6839,41.6367,41.6704,21800.0
2008-06-26 14:05:00,61.8,61.92,61.75,61.85,31000.0,41.6704,41.7514,41.6367,41.7042,31000.0
2008-06-26 14:10:00,61.85,61.86,61.67,61.71,38800.0,41.7042,41.7109,41.5828,41.6098,38800.0
2008-06-26 14:15:00,61.71,61.75,61.59,61.59,39700.0,41.6098,41.6367,41.5289,41.5289,39700.0
2008-06-26 14:20:00,61.56,61.64,61.51,61.62,34600.0,41.5086,41.5626,41.4749,41.5491,34600.0
2008-06-26 14:25:00,61.62,62.54,61.56,61.59,34300.0,41.5491,42.1694,41.5086,41.5289,34300.0
2008-06-26 14:30:00,61.58,61.65,61.5,61.51,31900.0,41.5221,41.5693,41.4682,41.4749,31900.0
2008-06-26 14:35:00,61.51,61.57,61.37,61.37,24800.0,41.4749,41.5154,41.3805,41.3805,24800.0
2008-06-26 14:40:00,61.36,61.41,61.23,61.23,45400.0,41.3738,41.4075,41.2861,41.2861,45400.0
2008-06-26 14:45:00,61.24,61.34,61.2,61.25,27100.0,41.2929,41.3603,41.2659,41.2996,27100.0
2008-06-26 14:50:00,61.25,61.37,61.2,61.33,18300.0,41.2996,41.3805,41.2659,41.3535,18300.0
2008-06-26 14:55:00,61.32,61.35,61.16,61.17,32100.0,41.3468,41.367,41.2389,41.2457,32100.0
2008-06-26 15:00:00,61.19,61.32,61.15,61.23,75700.0,41.2591,41.3468,41.2322,41.2861,75700.0
2008-06-26 15:05:00,61.24,61.29,61.18,61.23,59400.0,41.2929,41.3266,41.2524,41.2861,59400.0
2008-06-26 15:10:00,61.23,61.3,61.18,61.28,50500.0,41.2861,41.3333,41.2524,41.3198,50500.0
2008-06-26 15:15:00,61.28,61.38,61.24,61.26,83500.0,41.3198,41.3873,41.2929,41.3063,83500.0
2008-06-26 15:20:00,61.25,61.43,61.24,61.42,58200.0,41.2996,41.421,41.2929,41.4142,58200.0
2008-06-26 15:25:00,61.41,61.57,61.39,61.48,53400.0,41.4075,41.5154,41.394,41.4547,53400.0
2008-06-26 15:30:00,61.47,61.52,61.41,61.44,84700.0,41.4479,41.4817,41.4075,41.4277,84700.0
2008-06-26 15:35:00,61.45,61.57,61.4,61.42,66300.0,41.4345,41.5154,41.4007,41.4142,66300.0
2008-06-26 15:40:00,61.42,61.52,61.31,61.37,99100.0,41.4142,41.4817,41.3401,41.3805,99100.0
2008-06-26 15:45:00,61.39,61.47,61.29,61.41,78000.0,41.394,41.4479,41.3266,41.4075,78000.0
2008-06-26 15:50:00,61.42,61.43,61.17,61.27,119500.0,41.4142,41.421,41.2457,41.3131,119500.0
2008-06-26 15:55:00,61.27,61.33,61.21,61.25,219000.0,41.3131,41.3535,41.2726,41.2996,219000.0
2008-06-27 09:30:00,60.94,61.5,60.75,61.18,56400.0,41.0906,41.4682,40.9625,41.2524,56400.0
2008-06-27 09:35:00,61.2,61.42,60.83,60.87,266800.0,41.2659,41.4142,41.0164,41.0434,266800.0
2008-06-27 09:40:00,60.87,60.92,60.63,60.75,61100.0,41.0434,41.0771,40.8815,40.9625,61100.0
2008-06-27 09:45:00,60.75,61.12,60.5,61.05,77300.0,40.9625,41.2119,40.7939,41.1647,77300.0
2008-06-27 09:50:00,61.05,61.23,60.94,61.22,86200.0,41.1647,41.2861,41.0906,41.2794,86200.0
2008-06-27 09:55:00,61.2,61.2,60.8,61.0,78600.0,41.2659,41.2659,40.9962,41.131,78600.0
2008-06-27 10:00:00,60.99,61.5,60.95,61.44,96200.0,41.1243,41.4682,41.0973,41.4277,96200.0
2008-06-27 10:05:00,61.43,61.52,61.27,61.47,90700.0,41.421,41.4817,41.3131,41.4479,90700.0
2008-06-27 10:10:00,61.47,61.53,61.26,61.27,53300.0,41.4479,41.4884,41.3063,41.3131,53300.0
2008-06-27 10:15:00,61.27,61.52,61.23,61.45,34600.0,41.3131,41.4817,41.2861,41.4345,34600.0
2008-06-27 10:20:00,61.44,61.52,61.27,61.28,74400.0,41.4277,41.4817,41.3131,41.3198,74400.0
2008-06-27 10:25:00,61.28,61.46,61.23,61.27,53500.0,41.3198,41.4412,41.2861,41.3131,53500.0
2008-06-27 10:30:00,61.31,61.59,61.25,61.29,47500.0,41.3401,41.5289,41.2996,41.3266,47500.0
2008-06-27 10:35:00,61.26,61.38,61.08,61.26,46000.0,41.3063,41.3873,41.185,41.3063,46000.0
2008-06-27 10:40:00,61.27,61.3,60.85,60.95,36300.0,41.3131,41.3333,41.0299,41.0973,36300.0
2008-06-27 10:45:00,60.95,61.02,60.8,60.93,40800.0,41.0973,41.1445,40.9962,41.0838,40800.0
2008-06-27 10:50:00,60.93,61.03,60.82,60.82,29800.0,41.0838,41.1513,41.0097,41.0097,29800.0
2008-06-27 10:55:00,60.8,60.92,60.65,60.92,32500.0,40.9962,41.0771,40.895,41.0771,32500.0
2008-06-27 11:00:00,60.91,60.94,60.71,60.9,30500.0,41.0703,41.0906,40.9355,41.0636,30500.0
2008-06-27 11:05:00,60.91,61.07,60.89,60.99,40300.0,41.0703,41.1782,41.0569,41.1243,40300.0
2008-06-27 11:10:00,61.01,61.15,60.92,60.95,36900.0,41.1378,41.2322,41.0771,41.0973,36900.0
2008-06-27 11:15:00,60.96,60.99,60.66,60.79,64400.0,41.1041,41.1243,40.9018,40.9894,64400.0
2008-06-27 11:20:00,60.79,60.92,60.65,60.72,24800.0,40.9894,41.0771,40.895,40.9422,24800.0
2008-06-27 11:25:00,60.72,60.99,60.66,60.93,27500.0,40.9422,41.1243,40.9018,41.0838,27500.0
2008-06-27 11:30:00,60.9,60.95,60.77,60.94,29100.0,41.0636,41.0973,40.9759,41.0906,29100.0
2008-06-27 11:35:00,60.93,60.94,60.83,60.94,25600.0,41.0838,41.0906,41.0164,41.0906,25600.0
2008-06-27 11:40:00,60.94,60.96,60.87,60.95,21500.0,41.0906,41.1041,41.0434,41.0973,21500.0
2008-06-27 11:45:00,60.95,61.13,60.91,61.08,26900.0,41.0973,41.2187,41.0703,41.185,26900.0
2008-06-27 11:50:00,61.08,61.22,61.08,61.16,45600.0,41.185,41.2794,41.185,41.2389,45600.0
2008-06-27 11:55:00,61.15,61.2,61.15,61.18,41300.0,41.2322,41.2659,41.2322,41.2524,41300.0
2008-06-27 12:00:00,61.18,61.37,61.16,61.3,57500.0,41.2524,41.3805,41.2389,41.3333,57500.0
2008-06-27 12:05:00,61.31,61.45,61.28,61.4,57600.0,41.3401,41.4345,41.3198,41.4007,57600.0
2008-06-27 12:10:00,61.39,61.4,61.27,61.32,56000.0,41.394,41.4007,41.3131,41.3468,56000.0
2008-06-27 12:15:00,61.33,61.39,61.3,61.39,61500.0,41.3535,41.394,41.3333,41.394,61500.0
2008-06-27 12:20:00,61.39,61.53,61.38,61.53,52600.0,41.394,41.4884,41.3873,41.4884,52600.0
2008-06-27 12:25:00,61.53,61.63,61.45,61.59,59500.0,41.4884,41.5558,41.4345,41.5289,59500.0
2008-06-27 12:30:00,61.58,61.65,61.47,61.48,43200.0,41.5221,41.5693,41.4479,41.4547,43200.0
2008-06-27 12:35:00,61.47,61.53,61.31,61.31,20100.0,41.4479,41.4884,41.3401,41.3401,20100.0
2008-06-27 12:40:00,61.29,61.4,61.1,61.25,30200.0,41.3266,41.4007,41.1985,41.2996,30200.0
2008-06-27 12:45:00,61.26,61.47,61.26,61.34,25400.0,41.3063,41.4479,41.3063,41.3603,25400.0
2008-06-27 12:50:00,61.35,61.35,61.27,61.3,19500.0,41.367,41.367,41.3131,41.3333,19500.0
2008-06-27 12:55:00,61.3,61.37,61.27,61.35,52400.0,41.3333,41.3805,41.3131,41.367,52400.0
2008-06-27 13:00:00,61.34,61.36,61.11,61.13,38000.0,41.3603,41.3738,41.2052,41.2187,38000.0
2008-06-27 13:05:00,61.12,61.21,61.05,61.19,46400.0,41.2119,41.2726,41.1647,41.2591,46400.0
2008-06-27 13:10:00,61.17,61.25,61.09,61.1,65100.0,41.2457,41.2996,41.1917,41.1985,65100.0
2008-06-27 13:15:00,61.1,61.24,61.08,61.08,32500.0,41.1985,41.2929,41.185,41.185,32500.0
2008-06-27 13:20:00,61.08,61.1,60.76,60.78,48000.0,41.185,41.1985,40.9692,40.9827,48000.0
2008-06-27 13:25:00,60.78,60.89,60.77,60.81,30600.0,40.9827,41.0569,40.9759,41.0029,30600.0
2008-06-27 13:30:00,60.81,60.93,60.67,60.68,34200.0,41.0029,41.0838,40.9085,40.9153,34200.0
2008-06-27 13:35:00,60.71,60.71,60.5,60.63,58600.0,40.9355,40.9355,40.7939,40.8815,58600.0
2008-06-27 13:40:00,60.61,60.8,60.56,60.64,61100.0,40.8681,40.9962,40.8343,40.8883,61100.0
2008-06-27 13:45:00,60.62,60.67,60.55,60.64,18800.0,40.8748,40.9085,40.8276,40.8883,18800.0
2008-06-27 13:50:00,60.64,60.68,60.51,60.6,17600.0,40.8883,40.9153,40.8006,40.8613,17600.0
2008-06-27 13:55:00,60.58,60.77,60.58,60.71,21200.0,40.8478,40.9759,40.8478,40.9355,21200.0
2008-06-27 14:00:00,60.72,60.8,60.62,60.79,34200.0,40.9422,40.9962,40.8748,40.9894,34200.0
2008-06-27 14:05:00,60.8,60.85,60.7,60.77,26400.0,40.9962,41.0299,40.9287,40.9759,26400.0
2008-06-27 14:10:00,60.76,60.82,60.72,60.77,23800.0,40.9692,41.0097,40.9422,40.9759,23800.0
2008-06-27 14:15:00,60.77,60.99,60.75,60.91,32400.0,40.9759,41.1243,40.9625,41.0703,32400.0
2008-06-27 14:20:00,60.91,61.04,60.76,61.01,30200.0,41.0703,41.158,40.9692,41.1378,30200.0
2008-06-27 14:25:00,60.96,61.24,60.83,61.07,40700.0,41.1041,41.2929,41.0164,41.1782,40700.0
2008-06-27 14:30:00,61.09,61.26,61.04,61.1,36700.0,41.1917,41.3063,41.158,41.1985,36700.0
2008-06-27 14:35:00,61.09,61.19,61.08,61.14,19300.0,41.1917,41.2591,41.185,41.2254,19300.0
2008-06-27 14:40:00,61.14,61.23,61.12,61.14,36100.0,41.2254,41.2861,41.2119,41.2254,36100.0
2008-06-27 14:45:00,61.13,61.28,61.09,61.26,33700.0,41.2187,41.3198,41.1917,41.3063,33700.0
2008-06-27 14:50:00,61.28,61.32,61.16,61.17,21900.0,41.3198,41.3468,41.2389,41.2457,21900.0
2008-06-27 14:55:00,61.18,61.23,61.04,61.23,28000.0,41.2524,41.2861,41.158,41.2861,28000.0
2008-06-27 15:00:00,61.23,61.26,61.09,61.09,26400.0,41.2861,41.3063,41.1917,41.1917,26400.0
2008-06-27 15:05:00,61.09,61.22,61.03,61.21,27300.0,41.1917,41.2794,41.1513,41.2726,27300.0
2008-06-27 15:10:00,61.21,61.33,61.1,61.28,30500.0,41.2726,41.3535,41.1985,41.3198,30500.0
2008-06-27 15:15:00,61.27,61.27,61.07,61.15,27300.0,41.3131,41.3131,41.1782,41.2322,27300.0
2008-06-27 15:20:00,61.15,61.23,61.07,61.1,32000.0,41.2322,41.2861,41.1782,41.1985,32000.0
2008-06-27 15:25:00,61.1,61.12,60.9,60.92,45700.0,41.1985,41.2119,41.0636,41.0771,45700.0
2008-06-27 15:30:00,60.91,60.91,60.77,60.77,52500.0,41.0703,41.0703,40.9759,40.9759,52500.0
2008-06-27 15:35:00,60.77,60.96,60.77,60.81,82600.0,40.9759,41.1041,40.9759,41.0029,82600.0
2008-06-27 15:40:00,60.81,61.35,60.81,61.24,107800.0,41.0029,41.367,41.0029,41.2929,107800.0
2008-06-27 15:45:00,61.24,61.27,61.12,61.24,128500.0,41.2929,41.3131,41.2119,41.2929,128500.0
2008-06-27 15:50:00,61.27,61.32,60.86,60.99,169400.0,41.3131,41.3468,41.0366,41.1243,169400.0
2008-06-27 15:55:00,60.98,61.05,60.92,61.0,131100.0,41.1175,41.1647,41.0771,41.131,131100.0
2008-06-30 09:30:00,61.01,61.28,61.01,61.25,41900.0,41.1378,41.3198,41.1378,41.2996,41900.0
2008-06-30 09:35:00,61.28,61.65,61.27,61.54,31200.0,41.3198,41.5693,41.3131,41.4951,31200.0
2008-06-30 09:40:00,61.52,61.55,61.35,61.47,24500.0,41.4817,41.5019,41.367,41.4479,24500.0
2008-06-30 09:45:00,61.49,61.59,61.41,61.45,28900.0,41.4614,41.5289,41.4075,41.4345,28900.0
2008-06-30 09:50:00,61.45,61.45,61.2,61.25,37400.0,41.4345,41.4345,41.2659,41.2996,37400.0
2008-06-30 09:55:00,61.25,61.25,60.93,60.93,42900.0,41.2996,41.2996,41.0838,41.0838,42900.0
2008-06-30 10:00:00,60.97,61.08,60.79,60.81,35100.0,41.1108,41.185,40.9894,41.0029,35100.0
2008-06-30 10:05:00,60.77,60.94,60.77,60.89,22200.0,40.9759,41.0906,40.9759,41.0569,22200.0
2008-06-30 10:10:00,60.87,61.05,60.87,61.05,25800.0,41.0434,41.1647,41.0434,41.1647,25800.0
2008-06-30 10:15:00,61.04,61.19,60.95,61.07,33000.0,41.158,41.2591,41.0973,41.1782,33000.0
2008-06-30 10:20:00,61.1,61.42,61.09,61.38,34200.0,41.1985,41.4142,41.1917,41.3873,34200.0
2008-06-30 10:25:00,61.4,61.64,61.31,61.55,44500.0,41.4007,41.5626,41.3401,41.5019,44500.0
2008-06-30 10:30:00,61.55,61.88,61.52,61.88,54800.0,41.5019,41.7244,41.4817,41.7244,54800.0
2008-06-30 10:35:00,61.86,61.87,61.68,61.68,37100.0,41.7109,41.7176,41.5895,41.5895,37100.0
2008-06-30 10:40:00,61.67,61.71,61.55,61.68,54100.0,41.5828,41.6098,41.5019,41.5895,54100.0
2008-06-30 10:45:00,61.67,61.88,61.55,61.88,19600.0,41.5828,41.7244,41.5019,41.7244,19600.0
2008-06-30 10:50:00,61.86,62.04,61.83,62.03,24200.0,41.7109,41.8323,41.6907,41.8255,24200.0
2008-06-30 10:55:00,62.02,62.31,62.02,62.28,35900.0,41.8188,42.0143,41.8188,41.9941,35900.0
2008-06-30 11:00:00,62.3,62.65,62.3,62.62,54800.0,42.0076,42.2436,42.0076,42.2234,54800.0
2008-06-30 11:05:00,62.61,62.61,62.15,62.15,37600.0,42.2166,42.2166,41.9064,41.9064,37600.0
2008-06-30 11:10:00,62.15,62.43,62.15,62.36,25100.0,41.9064,42.0952,41.9064,42.048,25100.0
2008-06-30 11:15:00,62.33,62.44,62.21,62.32,35600.0,42.0278,42.102,41.9469,42.0211,35600.0
2008-06-30 11:20:00,62.3,62.36,62.21,62.36,28600.0,42.0076,42.048,41.9469,42.048,28600.0
2008-06-30 11:25:00,62.39,62.59,62.34,62.57,36600.0,42.0683,42.2031,42.0346,42.1896,36600.0
2008-06-30 11:30:00,62.55,62.6,62.47,62.58,28000.0,42.1762,42.2099,42.1222,42.1964,28000.0
2008-06-30 11:35:00,62.57,62.57,62.45,62.45,16500.0,42.1896,42.1896,42.1087,42.1087,16500.0
2008-06-30 11:40:00,62.45,62.57,62.4,62.4,20200.0,42.1087,42.1896,42.075,42.075,20200.0
2008-06-30 11:45:00,62.4,62.43,62.34,62.37,16600.0,42.075,42.0952,42.0346,42.0548,16600.0
2008-06-30 11:50:00,62.39,62.44,62.36,62.4,29400.0,42.0683,42.102,42.048,42.075,29400.0
2008-06-30 11:55:00,62.43,62.46,62.25,62.25,25700.0,42.0952,42.1155,41.9739,41.9739,25700.0
2008-06-30 12:00:00,62.27,62.31,62.08,62.11,31700.0,41.9874,42.0143,41.8592,41.8795,31700.0
2008-06-30 12:05:00,62.12,62.25,62.03,62.25,31700.0,41.8862,41.9739,41.8255,41.9739,31700.0
2008-06-30 12:10:00,62.23,62.35,62.2,62.25,20400.0,41.9604,42.0413,41.9402,41.9739,20400.0
2008-06-30 12:15:00,62.26,62.37,62.22,62.35,36900.0,41.9806,42.0548,41.9536,42.0413,36900.0
2008-06-30 12:20:00,62.36,62.43,62.25,62.36,35300.0,42.048,42.0952,41.9739,42.048,35300.0
2008-06-30 12:25:00,62.36,62.47,62.25,62.43,19800.0,42.048,42.1222,41.9739,42.0952,19800.0
2008-06-30 12:30:00,62.43,62.5,62.33,62.48,30100.0,42.0952,42.1424,42.0278,42.129,30100.0
2008-06-30 12:35:00,62.49,62.5,62.42,62.49,36100.0,42.1357,42.1424,42.0885,42.1357,36100.0
2008-06-30 12:40:00,62.48,62.52,62.43,62.45,30400.0,42.129,42.1559,42.0952,42.1087,30400.0
2008-06-30 12:45:00,62.45,62.6,62.42,62.49,21900.0,42.1087,42.2099,42.0885,42.1357,21900.0
2008-06-30 12:50:00,62.5,62.56,62.43,62.46,25000.0,42.1424,42.1829,42.0952,42.1155,25000.0
2008-06-30 12:55:00,62.49,62.51,62.42,62.44,47000.0,42.1357,42.1492,42.0885,42.102,47000.0
2008-06-30 13:00:00,62.45,62.45,62.25,62.31,34600.0,42.1087,42.1087,41.9739,42.0143,34600.0
2008-06-30 13:05:00,62.31,62.39,62.24,62.35,27600.0,42.0143,42.0683,41.9671,42.0413,27600.0
2008-06-30 13:10:00,62.36,62.5,62.33,62.46,31600.0,42.048,42.1424,42.0278,42.1155,31600.0
2008-06-30 13:15:00,62.41,62.46,62.36,62.46,14200.0,42.0818,42.1155,42.048,42.1155,14200.0
2008-06-30 13:20:00,62.46,62.46,62.33,62.33,18400.0,42.1155,42.1155,42.0278,42.0278,18400.0
2008-06-30 13:25:00,62.35,62.36,62.28,62.28,22200.0,42.0413,42.048,41.9941,41.9941,22200.0
2008-06-30 13:30:00,62.29,62.37,62.26,62.29,26200.0,42.0008,42.0548,41.9806,42.0008,26200.0
2008-06-30 13:35:00,62.3,62.39,62.28,62.33,38700.0,42.0076,42.0683,41.9941,42.0278,38700.0
2008-06-30 13:40:00,62.33,62.36,62.28,62.36,28900.0,42.0278,42.048,41.9941,42.048,28900.0
2008-06-30 13:45:00,62.35,62.35,62.23,62.27,44300.0,42.0413,42.0413,41.9604,41.9874,44300.0
2008-06-30 13:50:00,62.27,62.27,62.02,62.1,61600.0,41.9874,41.9874,41.8188,41.8727,61600.0
2008-06-30 13:55:00,62.08,62.2,62.03,62.2,35500.0,41.8592,41.9402,41.8255,41.9402,35500.0
2008-06-30 14:00:00,62.18,62.36,62.13,62.29,50500.0,41.9267,42.048,41.893,42.0008,50500.0
2008-06-30 14:05:00,62.03,62.34,62.03,62.17,40500.0,41.8255,42.0346,41.8255,41.9199,40500.0
2008-06-30 14:10:00,62.16,62.29,62.13,62.2,76800.0,41.9132,42.0008,41.893,41.9402,76800.0
2008-06-30 14:15:00,62.21,62.37,62.21,62.29,48200.0,41.9469,42.0548,41.9469,42.0008,48200.0
2008-06-30 14:20:00,62.29,62.47,62.24,62.43,55600.0,42.0008,42.1222,41.9671,42.0952,55600.0
2008-06-30 14:25:00,62.43,62.56,62.38,62.51,35500.0,42.0952,42.1829,42.0615,42.1492,35500.0
2008-06-30 14:30:00,62.5,62.51,62.32,62.35,21800.0,42.1424,42.1492,42.0211,42.0413,21800.0
2008-06-30 14:35:00,62.35,62.47,62.35,62.44,31500.0,42.0413,42.1222,42.0413,42.102,31500.0
2008-06-30 14:40:00,62.44,62.51,62.34,62.43,28200.0,42.102,42.1492,42.0346,42.0952,28200.0
2008-06-30 14:45:00,62.42,62.47,62.36,62.43,17300.0,42.0885,42.1222,42.048,42.0952,17300.0
2008-06-30 14:50:00,62.43,62.49,62.34,62.4,21300.0,42.0952,42.1357,42.0346,42.075,21300.0
2008-06-30 14:55:00,62.4,62.42,62.25,62.3,14100.0,42.075,42.0885,41.9739,42.0076,14100.0
2008-06-30 15:00:00,62.28,62.38,62.28,62.33,20500.0,41.9941,42.0615,41.9941,42.0278,20500.0
2008-06-30 15:05:00,62.35,62.38,62.25,62.29,37400.0,42.0413,42.0615,41.9739,42.0008,37400.0
2008-06-30 15:10:00,62.29,62.53,62.23,62.52,33300.0,42.0008,42.1627,41.9604,42.1559,33300.0
2008-06-30 15:15:00,62.52,62.52,62.43,62.49,47600.0,42.1559,42.1559,42.0952,42.1357,47600.0
2008-06-30 15:20:00,62.49,62.64,62.48,62.64,58500.0,42.1357,42.2368,42.129,42.2368,58500.0
2008-06-30 15:25:00,62.63,62.72,62.59,62.72,67800.0,42.2301,42.2908,42.2031,42.2908,67800.0
2008-06-30 15:30:00,62.73,62.94,62.71,62.85,154800.0,42.2975,42.4391,42.284,42.3784,154800.0
2008-06-30 15:35:00,62.84,63.18,62.84,63.06,123700.0,42.3717,42.601,42.3717,42.52,123700.0
2008-06-30 15:40:00,63.06,63.36,63.04,63.3,182100.0,42.52,42.7223,42.5066,42.6819,182100.0
2008-06-30 15:45:00,63.3,63.3,62.99,63.07,185100.0,42.6819,42.6819,42.4728,42.5268,185100.0
2008-06-30 15:50:00,63.07,63.1,62.53,62.72,250200.0,42.5268,42.547,42.1627,42.2908,250200.0
2008-06-30 15:55:00,62.72,62.96,62.59,62.65,221500.0,42.2908,42.4526,42.2031,42.2436,221500.0
2008-07-01 09:30:00,62.07,62.07,61.28,61.36,41700.0,41.8525,41.8525,41.3198,41.3738,41700.0
2008-07-01 09:35:00,61.49,61.54,61.25,61.34,32600.0,41.4614,41.4951,41.2996,41.3603,32600.0
2008-07-01 09:40:00,61.31,61.31,60.87,60.94,60900.0,41.3401,41.3401,41.0434,41.0906,60900.0
2008-07-01 09:45:00,60.96,60.96,60.67,60.7,53100.0,41.1041,41.1041,40.9085,40.9287,53100.0
2008-07-01 09:50:00,60.7,60.94,60.7,60.93,49400.0,40.9287,41.0906,40.9287,41.0838,49400.0
2008-07-01 09:55:00,60.95,61.02,60.81,61.0,35300.0,41.0973,41.1445,41.0029,41.131,35300.0
2008-07-01 10:00:00,61.01,61.98,61.0,61.94,118900.0,41.1378,41.7918,41.131,41.7648,118900.0
2008-07-01 10:05:00,61.93,62.0,61.5,61.58,61100.0,41.7581,41.8053,41.4682,41.5221,61100.0
2008-07-01 10:10:00,61.57,61.67,61.21,61.23,45900.0,41.5154,41.5828,41.2726,41.2861,45900.0
2008-07-01 10:15:00,61.22,61.44,61.1,61.19,30000.0,41.2794,41.4277,41.1985,41.2591,30000.0
2008-07-01 10:20:00,61.19,61.31,61.01,61.01,29400.0,41.2591,41.3401,41.1378,41.1378,29400.0
2008-07-01 10:25:00,61.04,61.18,60.92,61.17,26700.0,41.158,41.2524,41.0771,41.2457,26700.0
2008-07-01 10:30:00,61.21,61.48,61.19,61.35,25600.0,41.2726,41.4547,41.2591,41.367,25600.0
2008-07-01 10:35:00,61.31,61.56,61.31,61.5,41400.0,41.3401,41.5086,41.3401,41.4682,41400.0
2008-07-01 10:40:00,61.51,61.54,61.29,61.42,31000.0,41.4749,41.4951,41.3266,41.4142,31000.0
2008-07-01 10:45:00,61.45,61.6,61.32,61.51,65800.0,41.4345,41.5356,41.3468,41.4749,65800.0
2008-07-01 10:50:00,61.51,61.54,61.28,61.36,44700.0,41.4749,41.4951,41.3198,41.3738,44700.0
2008-07-01 10:55:00,61.35,61.53,61.25,61.53,39100.0,41.367,41.4884,41.2996,41.4884,39100.0
2008-07-01 11:00:00,61.53,61.79,61.48,61.73,32800.0,41.4884,41.6637,41.4547,41.6232,32800.0
2008-07-01 11:05:00,61.72,61.81,61.54,61.56,25000.0,41.6165,41.6772,41.4951,41.5086,25000.0
2008-07-01 11:10:00,61.54,61.64,61.49,61.64,24100.0,41.4951,41.5626,41.4614,41.5626,24100.0
2008-07-01 11:15:00,61.64,61.7,61.43,61.44,28200.0,41.5626,41.603,41.421,41.4277,28200.0
2008-07-01 11:20:00,61.43,61.63,61.41,61.59,38500.0,41.421,41.5558,41.4075,41.5289,38500.0
2008-07-01 11:25:00,61.61,61.79,61.56,61.63,27900.0,41.5423,41.6637,41.5086,41.5558,27900.0
2008-07-01 11:30:00,61.65,61.8,61.57,61.58,40600.0,41.5693,41.6704,41.5154,41.5221,40600.0
2008-07-01 11:35:00,61.57,61.57,61.37,61.37,25200.0,41.5154,41.5154,41.3805,41.3805,25200.0
2008-07-01 11:40:00,61.37,61.47,61.3,61.3,25800.0,41.3805,41.4479,41.3333,41.3333,25800.0
2008-07-01 11:45:00,61.29,61.37,61.09,61.13,42100.0,41.3266,41.3805,41.1917,41.2187,42100.0
2008-07-01 11:50:00,61.17,61.22,61.0,61.0,39700.0,41.2457,41.2794,41.131,41.131,39700.0
2008-07-01 11:55:00,61.0,61.07,60.89,61.0,61700.0,41.131,41.1782,41.0569,41.131,61700.0
2008-07-01 12:00:00,61.01,61.15,60.9,61.07,62100.0,41.1378,41.2322,41.0636,41.1782,62100.0
2008-07-01 12:05:00,61.07,61.16,60.99,61.04,28300.0,41.1782,41.2389,41.1243,41.158,28300.0
2008-07-01 12:10:00,61.01,61.01,60.67,60.68,78500.0,41.1378,41.1378,40.9085,40.9153,78500.0
2008-07-01 12:15:00,60.68,60.69,60.42,60.62,71800.0,40.9153,40.922,40.7399,40.8748,71800.0
2008-07-01 12:20:00,60.65,60.7,60.47,60.49,41900.0,40.895,40.9287,40.7737,40.7871,41900.0
2008-07-01 12:25:00,60.49,60.51,60.11,60.13,95800.0,40.7871,40.8006,40.5309,40.5444,95800.0
2008-07-01 12:30:00,60.13,60.21,60.03,60.04,103900.0,40.5444,40.5983,40.477,40.4837,103900.0
2008-07-01 12:35:00,60.04,60.25,60.03,60.24,32100.0,40.4837,40.6253,40.477,40.6186,32100.0
2008-07-01 12:40:00,60.23,60.29,60.09,60.09,37200.0,40.6118,40.6523,40.5174,40.5174,37200.0
2008-07-01 12:45:00,60.08,60.1,59.91,59.96,67400.0,40.5107,40.5242,40.3961,40.4298,67400.0
2008-07-01 12:50:00,59.96,60.0,59.84,59.95,45600.0,40.4298,40.4567,40.3489,40.423,45600.0
2008-07-01 12:55:00,59.95,60.02,59.75,59.75,31100.0,40.423,40.4702,40.2882,40.2882,31100.0
2008-07-01 13:00:00,59.78,59.96,59.76,59.93,36700.0,40.3084,40.4298,40.2949,40.4095,36700.0
2008-07-01 13:05:00,59.94,59.94,59.75,59.76,50800.0,40.4163,40.4163,40.2882,40.2949,50800.0
2008-07-01 13:10:00,59.75,59.84,59.56,59.61,73600.0,40.2882,40.3489,40.1601,40.1938,73600.0
2008-07-01 13:15:00,59.62,59.78,59.61,59.74,33500.0,40.2005,40.3084,40.1938,40.2814,33500.0
2008-07-01 13:20:00,59.74,60.0,59.74,59.93,35800.0,40.2814,40.4567,40.2814,40.4095,35800.0
2008-07-01 13:25:00,59.94,59.99,59.85,59.89,33800.0,40.4163,40.45,40.3556,40.3826,33800.0
2008-07-01 13:30:00,59.91,59.91,59.75,59.81,28700.0,40.3961,40.3961,40.2882,40.3286,28700.0
2008-07-01 13:35:00,59.81,59.83,59.59,59.68,25100.0,40.3286,40.3421,40.1803,40.241,25100.0
2008-07-01 13:40:00,59.68,59.89,59.67,59.84,38100.0,40.241,40.3826,40.2342,40.3489,38100.0
2008-07-01 13:45:00,59.86,60.02,59.85,59.97,53200.0,40.3623,40.4702,40.3556,40.4365,53200.0
2008-07-01 13:50:00,59.97,60.04,59.86,59.95,47700.0,40.4365,40.4837,40.3623,40.423,47700.0
2008-07-01 13:55:00,59.93,60.07,59.84,59.89,43100.0,40.4095,40.5039,40.3489,40.3826,43100.0
2008-07-01 14:00:00,59.86,60.03,59.79,59.9,53200.0,40.3623,40.477,40.3151,40.3893,53200.0
2008-07-01 14:05:00,59.9,60.06,59.9,59.92,73900.0,40.3893,40.4972,40.3893,40.4028,73900.0
2008-07-01 14:10:00,59.94,60.29,59.93,60.2,78300.0,40.4163,40.6523,40.4095,40.5916,78300.0
2008-07-01 14:15:00,60.2,60.47,60.16,60.42,100000.0,40.5916,40.7737,40.5646,40.7399,100000.0
2008-07-01 14:20:00,60.42,60.6,60.37,60.38,70300.0,40.7399,40.8613,40.7062,40.713,70300.0
2008-07-01 14:25:00,60.39,60.41,60.25,60.36,62900.0,40.7197,40.7332,40.6253,40.6995,62900.0
2008-07-01 14:30:00,60.35,60.55,60.28,60.52,96400.0,40.6927,40.8276,40.6455,40.8074,96400.0
2008-07-01 14:35:00,60.52,60.55,60.38,60.44,57400.0,40.8074,40.8276,40.713,40.7534,57400.0
2008-07-01 14:40:00,60.45,60.73,60.45,60.73,115900.0,40.7602,40.949,40.7602,40.949,115900.0
2008-07-01 14:45:00,60.73,60.94,60.72,60.73,80100.0,40.949,41.0906,40.9422,40.949,80100.0
2008-07-01 14:50:00,60.75,60.76,60.59,60.72,54500.0,40.9625,40.9692,40.8546,40.9422,54500.0
2008-07-01 14:55:00,60.71,60.77,60.58,60.6,37500.0,40.9355,40.9759,40.8478,40.8613,37500.0
2008-07-01 15:00:00,60.61,60.72,60.57,60.7,47800.0,40.8681,40.9422,40.8411,40.9287,47800.0
2008-07-01 15:05:00,60.7,60.79,60.65,60.79,96000.0,40.9287,40.9894,40.895,40.9894,96000.0
2008-07-01 15:10:00,60.78,60.8,60.6,60.75,73400.0,40.9827,40.9962,40.8613,40.9625,73400.0
2008-07-01 15:15:00,60.74,60.79,60.62,60.68,59000.0,40.9557,40.9894,40.8748,40.9153,59000.0
2008-07-01 15:20:00,60.66,60.8,60.64,60.8,64200.0,40.9018,40.9962,40.8883,40.9962,64200.0
2008-07-01 15:25:00,60.8,60.89,60.72,60.77,93200.0,40.9962,41.0569,40.9422,40.9759,93200.0
2008-07-01 15:30:00,60.75,60.92,60.75,60.86,128100.0,40.9625,41.0771,40.9625,41.0366,128100.0
2008-07-01 15:35:00,60.87,60.94,60.8,60.9,75300.0,41.0434,41.0906,40.9962,41.0636,75300.0
2008-07-01 15:40:00,60.91,60.92,60.78,60.83,115200.0,41.0703,41.0771,40.9827,41.0164,115200.0
2008-07-01 15:45:00,60.82,60.99,60.81,60.94,88800.0,41.0097,41.1243,41.0029,41.0906,88800.0
2008-07-01 15:50:00,60.92,61.06,60.9,61.04,94700.0,41.0771,41.1715,41.0636,41.158,94700.0
2008-07-01 15:55:00,61.03,61.22,61.03,61.16,151800.0,41.1513,41.2794,41.1513,41.2389,151800.0
2008-07-02 09:30:00,61.22,61.72,61.22,61.65,52900.0,41.2794,41.6165,41.2794,41.5693,52900.0
2008-07-02 09:35:00,61.67,61.76,61.5,61.52,35500.0,41.5828,41.6435,41.4682,41.4817,35500.0
2008-07-02 09:40:00,61.52,61.52,61.08,61.14,63800.0,41.4817,41.4817,41.185,41.2254,63800.0
2008-07-02 09:45:00,61.14,61.29,61.0,61.0,36400.0,41.2254,41.3266,41.131,41.131,36400.0
2008-07-02 09:50:00,61.0,61.01,60.69,60.78,60500.0,41.131,41.1378,40.922,40.9827,60500.0
2008-07-02 09:55:00,60.77,60.83,60.58,60.75,65000.0,40.9759,41.0164,40.8478,40.9625,65000.0
2008-07-02 10:00:00,60.75,60.96,60.57,60.6,67200.0,40.9625,41.1041,40.8411,40.8613,67200.0
2008-07-02 10:05:00,60.62,60.68,60.43,60.54,62400.0,40.8748,40.9153,40.7467,40.8209,62400.0
2008-07-02 10:10:00,60.53,60.58,60.16,60.17,41600.0,40.8141,40.8478,40.5646,40.5714,41600.0
2008-07-02 10:15:00,60.17,60.2,59.96,59.96,42700.0,40.5714,40.5916,40.4298,40.4298,42700.0
2008-07-02 10:20:00,59.97,60.1,59.92,60.1,40600.0,40.4365,40.5242,40.4028,40.5242,40600.0
2008-07-02 10:25:00,60.1,60.1,59.95,60.02,35800.0,40.5242,40.5242,40.423,40.4702,35800.0
2008-07-02 10:30:00,60.04,60.09,59.91,59.92,26600.0,40.4837,40.5174,40.3961,40.4028,26600.0
2008-07-02 10:35:00,59.93,60.07,59.86,59.93,27200.0,40.4095,40.5039,40.3623,40.4095,27200.0
2008-07-02 10:40:00,59.92,60.07,59.92,60.02,29300.0,40.4028,40.5039,40.4028,40.4702,29300.0
2008-07-02 10:45:00,60.0,60.07,59.98,60.03,19000.0,40.4567,40.5039,40.4433,40.477,19000.0
2008-07-02 10:50:00,60.04,60.13,59.91,59.93,21800.0,40.4837,40.5444,40.3961,40.4095,21800.0
2008-07-02 10:55:00,59.93,60.09,59.92,59.97,16100.0,40.4095,40.5174,40.4028,40.4365,16100.0
2008-07-02 11:00:00,59.97,59.99,59.79,59.79,29800.0,40.4365,40.45,40.3151,40.3151,29800.0
2008-07-02 11:05:00,59.78,59.81,59.74,59.8,21900.0,40.3084,40.3286,40.2814,40.3219,21900.0
2008-07-02 11:10:00,59.83,59.88,59.74,59.87,21300.0,40.3421,40.3758,40.2814,40.3691,21300.0
2008-07-02 11:15:00,59.85,59.86,59.68,59.8,25400.0,40.3556,40.3623,40.241,40.3219,25400.0
2008-07-02 11:20:00,59.78,59.91,59.72,59.91,25000.0,40.3084,40.3961,40.2679,40.3961,25000.0
2008-07-02 11:25:00,59.91,59.91,59.69,59.73,20400.0,40.3961,40.3961,40.2477,40.2747,20400.0
2008-07-02 11:30:00,59.74,59.82,59.69,59.74,29100.0,40.2814,40.3354,40.2477,40.2814,29100.0
2008-07-02 11:35:00,59.75,59.77,59.58,59.63,42200.0,40.2882,40.3017,40.1735,40.2073,42200.0
2008-07-02 11:40:00,59.63,59.71,59.37,59.4,41400.0,40.2073,40.2612,40.032,40.0522,41400.0
2008-07-02 11:45:00,59.38,59.38,59.07,59.13,61100.0,40.0387,40.0387,39.8297,39.8701,61100.0
2008-07-02 11:50:00,59.15,59.28,59.11,59.19,42200.0,39.8836,39.9713,39.8566,39.9106,42200.0
2008-07-02 11:55:00,59.21,59.28,59.13,59.18,26800.0,39.9241,39.9713,39.8701,39.9038,26800.0
2008-07-02 12:00:00,59.21,59.28,59.15,59.19,50100.0,39.9241,39.9713,39.8836,39.9106,50100.0
2008-07-02 12:05:00,59.22,59.38,59.2,59.33,30400.0,39.9308,40.0387,39.9173,40.005,30400.0
2008-07-02 12:10:00,59.34,59.56,59.24,59.55,26500.0,40.0117,40.1601,39.9443,40.1533,26500.0
2008-07-02 12:15:00,59.58,59.65,59.36,59.38,23300.0,40.1735,40.2207,40.0252,40.0387,23300.0
2008-07-02 12:20:00,59.38,59.41,59.24,59.39,39700.0,40.0387,40.0589,39.9443,40.0454,39700.0
2008-07-02 12:25:00,59.39,59.39,59.18,59.26,22600.0,40.0454,40.0454,39.9038,39.9578,22600.0
2008-07-02 12:30:00,59.27,59.33,59.19,59.28,26800.0,39.9645,40.005,39.9106,39.9713,26800.0
2008-07-02 12:35:00,59.28,59.31,59.13,59.29,25200.0,39.9713,39.9915,39.8701,39.978,25200.0
2008-07-02 12:40:00,59.3,59.3,59.07,59.14,47600.0,39.9848,39.9848,39.8297,39.8769,47600.0
2008-07-02 12:45:00,59.12,59.13,58.89,59.0,51300.0,39.8634,39.8701,39.7083,39.7825,51300.0
2008-07-02 12:50:00,59.03,59.17,59.0,59.02,30100.0,39.8027,39.8971,39.7825,39.796,30100.0
2008-07-02 12:55:00,59.01,59.03,58.89,58.99,50200.0,39.7892,39.8027,39.7083,39.7757,50200.0
2008-07-02 13:00:00,58.98,59.06,58.83,58.95,62900.0,39.769,39.8229,39.6678,39.7488,62900.0
2008-07-02 13:05:00,58.94,58.94,58.72,58.75,22000.0,39.742,39.742,39.5937,39.6139,22000.0
2008-07-02 13:10:00,58.79,58.8,58.71,58.76,30000.0,39.6409,39.6476,39.5869,39.6206,30000.0
2008-07-02 13:15:00,58.76,58.86,58.7,58.85,43900.0,39.6206,39.6881,39.5802,39.6813,43900.0
2008-07-02 13:20:00,58.84,58.96,58.83,58.92,46200.0,39.6746,39.7555,39.6678,39.7285,46200.0
2008-07-02 13:25:00,58.92,59.1,58.91,58.94,35800.0,39.7285,39.8499,39.7218,39.742,35800.0
2008-07-02 13:30:00,58.97,59.04,58.92,58.98,26200.0,39.7622,39.8094,39.7285,39.769,26200.0
2008-07-02 13:35:00,59.03,59.03,58.83,59.0,26800.0,39.8027,39.8027,39.6678,39.7825,26800.0
2008-07-02 13:40:00,59.01,59.13,58.98,59.11,43900.0,39.7892,39.8701,39.769,39.8566,43900.0
2008-07-02 13:45:00,59.11,59.15,58.96,59.13,51700.0,39.8566,39.8836,39.7555,39.8701,51700.0
2008-07-02 13:50:00,59.12,59.2,59.02,59.06,68300.0,39.8634,39.9173,39.796,39.8229,68300.0
2008-07-02 13:55:00,59.02,59.14,58.96,59.11,28700.0,39.796,39.8769,39.7555,39.8566,28700.0
2008-07-02 14:00:00,59.14,59.23,59.14,59.17,38000.0,39.8769,39.9376,39.8769,39.8971,38000.0
2008-07-02 14:05:00,59.17,59.2,59.03,59.09,31200.0,39.8971,39.9173,39.8027,39.8432,31200.0
2008-07-02 14:10:00,59.09,59.13,59.01,59.01,23200.0,39.8432,39.8701,39.7892,39.7892,23200.0
2008-07-02 14:15:00,59.04,59.15,59.0,59.1,27000.0,39.8094,39.8836,39.7825,39.8499,27000.0
2008-07-02 14:20:00,59.07,59.1,58.85,58.91,33700.0,39.8297,39.8499,39.6813,39.7218,33700.0
2008-07-02 14:25:00,58.92,58.94,58.55,58.55,41100.0,39.7285,39.742,39.479,39.479,41100.0
2008-07-02 14:30:00,58.55,58.74,58.55,58.72,68500.0,39.479,39.6072,39.479,39.5937,68500.0
2008-07-02 14:35:00,58.72,58.72,58.55,58.58,73700.0,39.5937,39.5937,39.479,39.4993,73700.0
2008-07-02 14:40:00,58.59,58.59,58.39,58.51,95500.0,39.506,39.506,39.3712,39.4521,95500.0
2008-07-02 14:45:00,58.51,58.62,58.48,58.55,34500.0,39.4521,39.5262,39.4318,39.479,34500.0
2008-07-02 14:50:00,58.54,58.63,58.49,58.53,34300.0,39.4723,39.533,39.4386,39.4656,34300.0
2008-07-02 14:55:00,58.48,58.54,58.34,58.43,79700.0,39.4318,39.4723,39.3374,39.3981,79700.0
2008-07-02 15:00:00,58.4,58.51,58.36,58.45,39900.0,39.3779,39.4521,39.3509,39.4116,39900.0
2008-07-02 15:05:00,58.45,58.51,58.33,58.34,42300.0,39.4116,39.4521,39.3307,39.3374,42300.0
2008-07-02 15:10:00,58.34,58.39,58.09,58.12,73800.0,39.3374,39.3712,39.1689,39.1891,73800.0
2008-07-02 15:15:00,58.12,58.24,58.07,58.07,71800.0,39.1891,39.27,39.1554,39.1554,71800.0
2008-07-02 15:20:00,58.07,58.15,58.03,58.06,104100.0,39.1554,39.2093,39.1284,39.1486,104100.0
2008-07-02 15:25:00,58.06,58.1,57.87,57.9,149600.0,39.1486,39.1756,39.0205,39.0408,149600.0
2008-07-02 15:30:00,57.9,57.95,57.75,57.84,115000.0,39.0408,39.0745,38.9396,39.0003,115000.0
2008-07-02 15:35:00,57.84,57.89,57.79,57.84,210400.0,39.0003,39.034,38.9666,39.0003,210400.0
2008-07-02 15:40:00,57.84,57.86,57.71,57.84,140500.0,39.0003,39.0138,38.9126,39.0003,140500.0
2008-07-02 15:45:00,57.84,57.93,57.76,57.83,396400.0,39.0003,39.061,38.9464,38.9936,396400.0
2008-07-02 15:50:00,57.83,57.93,57.8,57.83,176600.0,38.9936,39.061,38.9733,38.9936,176600.0
2008-07-02 15:55:00,57.83,57.99,57.82,57.86,188700.0,38.9936,39.1014,38.9868,39.0138,188700.0
2008-07-03 09:30:00,57.81,58.5,57.81,58.15,72300.0,38.9801,39.4453,38.9801,39.2093,72300.0
2008-07-03 09:35:00,58.19,58.89,58.19,58.66,50000.0,39.2363,39.7083,39.2363,39.5532,50000.0
2008-07-03 09:40:00,58.66,58.99,58.66,58.94,62800.0,39.5532,39.7757,39.5532,39.742,62800.0
2008-07-03 09:45:00,58.84,58.86,58.25,58.4,46000.0,39.6746,39.6881,39.2768,39.3779,46000.0
2008-07-03 09:50:00,58.4,58.53,58.1,58.32,58400.0,39.3779,39.4656,39.1756,39.324,58400.0
2008-07-03 09:55:00,58.36,58.5,58.24,58.32,40100.0,39.3509,39.4453,39.27,39.324,40100.0
2008-07-03 10:00:00,58.32,58.32,57.83,58.03,83400.0,39.324,39.324,38.9936,39.1284,83400.0
2008-07-03 10:05:00,58.06,58.3,58.0,58.01,76500.0,39.1486,39.3105,39.1082,39.1149,76500.0
2008-07-03 10:10:00,58.02,58.29,57.99,58.21,41300.0,39.1217,39.3037,39.1014,39.2498,41300.0
2008-07-03 10:15:00,58.26,58.45,58.06,58.4,41300.0,39.2835,39.4116,39.1486,39.3779,41300.0
2008-07-03 10:20:00,58.39,58.88,58.29,58.88,53400.0,39.3712,39.7016,39.3037,39.7016,53400.0
2008-07-03 10:25:00,58.88,59.39,58.87,59.33,135300.0,39.7016,40.0454,39.6948,40.005,135300.0
2008-07-03 10:30:00,59.34,59.5,59.26,59.42,110200.0,40.0117,40.1196,39.9578,40.0657,110200.0
2008-07-03 10:35:00,59.41,59.64,59.08,59.64,88700.0,40.0589,40.214,39.8364,40.214,88700.0
2008-07-03 10:40:00,59.64,59.68,59.48,59.68,105100.0,40.214,40.241,40.1061,40.241,105100.0
2008-07-03 10:45:00,59.64,59.75,59.31,59.63,84300.0,40.214,40.2882,39.9915,40.2073,84300.0
2008-07-03 10:50:00,59.63,59.99,59.57,59.99,88300.0,40.2073,40.45,40.1668,40.45,88300.0
2008-07-03 10:55:00,59.97,60.28,59.93,60.19,113000.0,40.4365,40.6455,40.4095,40.5849,113000.0
2008-07-03 11:00:00,60.19,60.47,60.05,60.28,170700.0,40.5849,40.7737,40.4905,40.6455,170700.0
2008-07-03 11:05:00,60.31,60.36,60.13,60.36,107700.0,40.6658,40.6995,40.5444,40.6995,107700.0
2008-07-03 11:10:00,60.34,60.37,60.0,60.13,61300.0,40.686,40.7062,40.4567,40.5444,61300.0
2008-07-03 11:15:00,60.12,60.13,59.79,59.8,79700.0,40.5377,40.5444,40.3151,40.3219,79700.0
2008-07-03 11:20:00,59.83,59.84,59.67,59.81,39600.0,40.3421,40.3489,40.2342,40.3286,39600.0
2008-07-03 11:25:00,59.81,60.03,59.79,60.03,66200.0,40.3286,40.477,40.3151,40.477,66200.0
2008-07-03 11:30:00,60.02,60.06,59.61,59.64,39700.0,40.4702,40.4972,40.1938,40.214,39700.0
2008-07-03 11:35:00,59.64,59.78,59.63,59.78,28200.0,40.214,40.3084,40.2073,40.3084,28200.0
2008-07-03 11:40:00,59.74,59.74,59.6,59.61,28700.0,40.2814,40.2814,40.187,40.1938,28700.0
2008-07-03 11:45:00,59.59,59.78,59.57,59.77,29800.0,40.1803,40.3084,40.1668,40.3017,29800.0
2008-07-03 11:50:00,59.79,59.83,59.53,59.54,32800.0,40.3151,40.3421,40.1398,40.1466,32800.0
2008-07-03 11:55:00,59.54,59.54,59.31,59.46,39600.0,40.1466,40.1466,39.9915,40.0926,39600.0
2008-07-03 12:00:00,59.46,59.49,59.28,59.33,39300.0,40.0926,40.1129,39.9713,40.005,39300.0
2008-07-03 12:05:00,59.33,59.4,59.28,59.36,53700.0,40.005,40.0522,39.9713,40.0252,53700.0
2008-07-03 12:10:00,59.33,59.38,59.23,59.26,44400.0,40.005,40.0387,39.9376,39.9578,44400.0
2008-07-03 12:15:00,59.26,59.42,59.19,59.4,28100.0,39.9578,40.0657,39.9106,40.0522,28100.0
2008-07-03 12:20:00,59.38,59.45,59.3,59.42,32300.0,40.0387,40.0859,39.9848,40.0657,32300.0
2008-07-03 12:25:00,59.44,59.49,59.27,59.41,39900.0,40.0792,40.1129,39.9645,40.0589,39900.0
2008-07-03 12:30:00,59.41,59.42,58.89,58.9,60100.0,40.0589,40.0657,39.7083,39.715,60100.0
2008-07-03 12:35:00,58.9,59.11,58.8,58.97,80500.0,39.715,39.8566,39.6476,39.7622,80500.0
2008-07-03 12:40:00,59.0,59.01,58.77,58.82,65900.0,39.7825,39.7892,39.6274,39.6611,65900.0
2008-07-03 12:45:00,58.82,59.05,58.82,59.0,49500.0,39.6611,39.8162,39.6611,39.7825,49500.0
2008-07-03 12:50:00,59.0,59.09,58.71,58.72,124100.0,39.7825,39.8432,39.5869,39.5937,124100.0
2008-07-03 12:55:00,58.73,58.86,58.73,58.83,68100.0,39.6004,39.6881,39.6004,39.6678,68100.0
2008-07-07 09:30:00,59.73,59.81,59.03,59.35,62800.0,40.2747,40.3286,39.8027,40.0185,62800.0
2008-07-07 09:35:00,59.33,59.33,59.01,59.2,89900.0,40.005,40.005,39.7892,39.9173,89900.0
2008-07-07 09:40:00,59.24,59.33,59.08,59.26,82800.0,39.9443,40.005,39.8364,39.9578,82800.0
2008-07-07 09:45:00,59.21,59.33,59.03,59.08,86800.0,39.9241,40.005,39.8027,39.8364,86800.0
2008-07-07 09:50:00,59.1,59.36,59.01,59.14,69400.0,39.8499,40.0252,39.7892,39.8769,69400.0
2008-07-07 09:55:00,59.14,59.29,59.07,59.29,67500.0,39.8769,39.978,39.8297,39.978,67500.0
2008-07-07 10:00:00,59.29,59.54,59.23,59.27,50800.0,39.978,40.1466,39.9376,39.9645,50800.0
2008-07-07 10:05:00,59.27,59.43,59.27,59.38,29500.0,39.9645,40.0724,39.9645,40.0387,29500.0
2008-07-07 10:10:00,59.38,59.48,59.29,59.3,53800.0,40.0387,40.1061,39.978,39.9848,53800.0
2008-07-07 10:15:00,59.3,59.36,59.23,59.23,45000.0,39.9848,40.0252,39.9376,39.9376,45000.0
2008-07-07 10:20:00,59.24,59.4,59.17,59.37,26500.0,39.9443,40.0522,39.8971,40.032,26500.0
2008-07-07 10:25:00,59.39,59.43,59.21,59.23,33500.0,40.0454,40.0724,39.9241,39.9376,33500.0
2008-07-07 10:30:00,59.23,59.38,59.23,59.37,23200.0,39.9376,40.0387,39.9376,40.032,23200.0
2008-07-07 10:35:00,59.34,59.64,59.33,59.51,28000.0,40.0117,40.214,40.005,40.1263,28000.0
2008-07-07 10:40:00,59.53,59.67,59.48,59.49,22500.0,40.1398,40.2342,40.1061,40.1129,22500.0
2008-07-07 10:45:00,59.5,59.7,59.5,59.59,86600.0,40.1196,40.2545,40.1196,40.1803,86600.0
2008-07-07 10:50:00,59.6,59.91,59.58,59.72,72300.0,40.187,40.3961,40.1735,40.2679,72300.0
2008-07-07 10:55:00,59.68,59.75,59.57,59.69,19600.0,40.241,40.2882,40.1668,40.2477,19600.0
2008-07-07 11:00:00,59.67,59.87,59.66,59.8,36500.0,40.2342,40.3691,40.2275,40.3219,36500.0
2008-07-07 11:05:00,59.79,59.88,59.54,59.67,39600.0,40.3151,40.3758,40.1466,40.2342,39600.0
2008-07-07 11:10:00,59.67,59.86,59.65,59.86,29600.0,40.2342,40.3623,40.2207,40.3623,29600.0
2008-07-07 11:15:00,59.89,60.14,59.83,60.14,29100.0,40.3826,40.5511,40.3421,40.5511,29100.0
2008-07-07 11:20:00,60.13,60.15,59.9,59.9,35800.0,40.5444,40.5579,40.3893,40.3893,35800.0
2008-07-07 11:25:00,59.9,60.14,59.84,60.1,76200.0,40.3893,40.5511,40.3489,40.5242,76200.0
2008-07-07 11:30:00,60.11,60.21,59.96,59.99,82500.0,40.5309,40.5983,40.4298,40.45,82500.0
2008-07-07 11:35:00,59.95,59.98,59.78,59.78,32800.0,40.423,40.4433,40.3084,40.3084,32800.0
2008-07-07 11:40:00,59.78,59.88,59.72,59.75,32300.0,40.3084,40.3758,40.2679,40.2882,32300.0
2008-07-07 11:45:00,59.76,59.84,59.63,59.7,33900.0,40.2949,40.3489,40.2073,40.2545,33900.0
2008-07-07 11:50:00,59.7,59.81,59.67,59.75,20600.0,40.2545,40.3286,40.2342,40.2882,20600.0
2008-07-07 11:55:00,59.77,59.87,59.73,59.82,22000.0,40.3017,40.3691,40.2747,40.3354,22000.0
2008-07-07 12:00:00,59.83,59.83,59.43,59.52,39400.0,40.3421,40.3421,40.0724,40.1331,39400.0
2008-07-07 12:05:00,59.52,59.6,59.32,59.42,36500.0,40.1331,40.187,39.9982,40.0657,36500.0
2008-07-07 12:10:00,59.43,59.45,59.18,59.19,37600.0,40.0724,40.0859,39.9038,39.9106,37600.0
2008-07-07 12:15:00,59.19,59.32,59.0,59.01,33300.0,39.9106,39.9982,39.7825,39.7892,33300.0
2008-07-07 12:20:00,59.01,59.04,58.57,58.66,72700.0,39.7892,39.8094,39.4925,39.5532,72700.0
2008-07-07 12:25:00,58.66,58.79,58.51,58.52,80300.0,39.5532,39.6409,39.4521,39.4588,80300.0
2008-07-07 12:30:00,58.53,58.7,58.44,58.58,75500.0,39.4656,39.5802,39.4049,39.4993,75500.0
2008-07-07 12:35:00,58.58,58.71,58.55,58.64,39700.0,39.4993,39.5869,39.479,39.5397,39700.0
2008-07-07 12:40:00,58.66,58.84,58.66,58.79,40000.0,39.5532,39.6746,39.5532,39.6409,40000.0
2008-07-07 12:45:00,58.8,58.89,58.66,58.66,43300.0,39.6476,39.7083,39.5532,39.5532,43300.0
2008-07-07 12:50:00,58.63,58.82,58.62,58.65,25500.0,39.533,39.6611,39.5262,39.5465,25500.0
2008-07-07 12:55:00,58.63,58.65,58.11,58.21,52100.0,39.533,39.5465,39.1824,39.2498,52100.0
2008-07-07 13:00:00,58.21,58.24,58.0,58.14,52000.0,39.2498,39.27,39.1082,39.2026,52000.0
2008-07-07 13:05:00,58.15,58.19,57.92,58.01,62200.0,39.2093,39.2363,39.0542,39.1149,62200.0
2008-07-07 13:10:00,58.03,58.19,57.99,58.04,52800.0,39.1284,39.2363,39.1014,39.1352,52800.0
2008-07-07 13:15:00,58.04,58.35,58.03,58.3,34600.0,39.1352,39.3442,39.1284,39.3105,34600.0
2008-07-07 13:20:00,58.33,58.36,58.18,58.31,36400.0,39.3307,39.3509,39.2296,39.3172,36400.0
2008-07-07 13:25:00,58.32,58.33,58.12,58.12,33000.0,39.324,39.3307,39.1891,39.1891,33000.0
2008-07-07 13:30:00,58.13,58.43,58.11,58.38,24800.0,39.1958,39.3981,39.1824,39.3644,24800.0
2008-07-07 13:35:00,58.38,58.41,58.27,58.4,73400.0,39.3644,39.3846,39.2902,39.3779,73400.0
2008-07-07 13:40:00,58.39,58.47,58.36,58.41,58700.0,39.3712,39.4251,39.3509,39.3846,58700.0
2008-07-07 13:45:00,58.42,58.62,58.41,58.52,59400.0,39.3914,39.5262,39.3846,39.4588,59400.0
2008-07-07 13:50:00,58.49,58.53,58.28,58.42,41000.0,39.4386,39.4656,39.297,39.3914,41000.0
2008-07-07 13:55:00,58.42,58.49,58.39,58.43,46800.0,39.3914,39.4386,39.3712,39.3981,46800.0
2008-07-07 14:00:00,58.43,58.55,58.42,58.5,65800.0,39.3981,39.479,39.3914,39.4453,65800.0
2008-07-07 14:05:00,58.49,58.49,58.27,58.45,96700.0,39.4386,39.4386,39.2902,39.4116,96700.0
2008-07-07 14:10:00,58.45,58.57,58.25,58.42,49800.0,39.4116,39.4925,39.2768,39.3914,49800.0
2008-07-07 14:15:00,58.43,58.48,58.22,58.29,38800.0,39.3981,39.4318,39.2565,39.3037,38800.0
2008-07-07 14:20:00,58.3,58.51,58.29,58.42,26800.0,39.3105,39.4521,39.3037,39.3914,26800.0
2008-07-07 14:25:00,58.4,58.43,58.34,58.37,19800.0,39.3779,39.3981,39.3374,39.3577,19800.0
2008-07-07 14:30:00,58.36,58.54,58.36,58.51,36300.0,39.3509,39.4723,39.3509,39.4521,36300.0
2008-07-07 14:35:00,58.51,58.56,58.46,58.48,47400.0,39.4521,39.4858,39.4184,39.4318,47400.0
2008-07-07 14:40:00,58.47,58.53,58.42,58.44,42400.0,39.4251,39.4656,39.3914,39.4049,42400.0
2008-07-07 14:45:00,58.42,58.45,58.31,58.43,38500.0,39.3914,39.4116,39.3172,39.3981,38500.0
2008-07-07 14:50:00,58.43,58.48,58.33,58.38,40800.0,39.3981,39.4318,39.3307,39.3644,40800.0
2008-07-07 14:55:00,58.4,58.44,58.35,58.44,47300.0,39.3779,39.4049,39.3442,39.4049,47300.0
2008-07-07 15:00:00,58.45,58.65,58.44,58.59,98400.0,39.4116,39.5465,39.4049,39.506,98400.0
2008-07-07 15:05:00,58.58,58.63,58.49,58.53,48900.0,39.4993,39.533,39.4386,39.4656,48900.0
2008-07-07 15:10:00,58.52,58.66,58.46,58.6,90300.0,39.4588,39.5532,39.4184,39.5128,90300.0
2008-07-07 15:15:00,58.6,58.8,58.51,58.74,62300.0,39.5128,39.6476,39.4521,39.6072,62300.0
2008-07-07 15:20:00,58.74,58.85,58.57,58.84,35900.0,39.6072,39.6813,39.4925,39.6746,35900.0
2008-07-07 15:25:00,58.84,59.3,58.76,59.29,53500.0,39.6746,39.9848,39.6206,39.978,53500.0
2008-07-07 15:30:00,59.29,59.3,59.07,59.26,41300.0,39.978,39.9848,39.8297,39.9578,41300.0
2008-07-07 15:35:00,59.28,59.34,59.18,59.34,31200.0,39.9713,40.0117,39.9038,40.0117,31200.0
2008-07-07 15:40:00,59.34,59.42,59.22,59.22,56200.0,40.0117,40.0657,39.9308,39.9308,56200.0
2008-07-07 15:45:00,59.22,59.37,59.22,59.29,55700.0,39.9308,40.032,39.9308,39.978,55700.0
2008-07-07 15:50:00,59.29,59.33,58.93,58.93,90700.0,39.978,40.005,39.7353,39.7353,90700.0
2008-07-07 15:55:00,58.93,58.97,58.8,58.81,85000.0,39.7353,39.7622,39.6476,39.6544,85000.0
2008-07-08 09:30:00,59.05,59.38,58.9,59.38,41500.0,39.8162,40.0387,39.715,40.0387,41500.0
2008-07-08 09:35:00,59.34,59.85,59.21,59.75,34500.0,40.0117,40.3556,39.9241,40.2882,34500.0
2008-07-08 09:40:00,59.7,60.1,59.7,60.08,81000.0,40.2545,40.5242,40.2545,40.5107,81000.0
2008-07-08 09:45:00,60.08,60.15,60.0,60.0,68600.0,40.5107,40.5579,40.4567,40.4567,68600.0
2008-07-08 09:50:00,60.0,60.18,59.67,59.67,64400.0,40.4567,40.5781,40.2342,40.2342,64400.0
2008-07-08 09:55:00,59.71,59.71,59.37,59.46,30800.0,40.2612,40.2612,40.032,40.0926,30800.0
2008-07-08 10:00:00,59.46,59.5,58.92,59.13,41500.0,40.0926,40.1196,39.7285,39.8701,41500.0
2008-07-08 10:05:00,59.2,59.81,59.07,59.78,49800.0,39.9173,40.3286,39.8297,40.3084,49800.0
2008-07-08 10:10:00,59.78,60.02,59.45,59.49,64800.0,40.3084,40.4702,40.0859,40.1129,64800.0
2008-07-08 10:15:00,59.5,59.71,59.25,59.44,59900.0,40.1196,40.2612,39.951,40.0792,59900.0
2008-07-08 10:20:00,59.44,59.59,59.34,59.56,59800.0,40.0792,40.1803,40.0117,40.1601,59800.0
2008-07-08 10:25:00,59.55,59.9,59.4,59.89,52400.0,40.1533,40.3893,40.0522,40.3826,52400.0
2008-07-08 10:30:00,59.88,60.0,59.5,59.65,32400.0,40.3758,40.4567,40.1196,40.2207,32400.0
2008-07-08 10:35:00,59.66,59.69,59.3,59.4,46100.0,40.2275,40.2477,39.9848,40.0522,46100.0
2008-07-08 10:40:00,59.4,59.48,59.32,59.43,39000.0,40.0522,40.1061,39.9982,40.0724,39000.0
2008-07-08 10:45:00,59.42,59.59,59.3,59.59,67100.0,40.0657,40.1803,39.9848,40.1803,67100.0
2008-07-08 10:50:00,59.56,59.69,59.5,59.51,36600.0,40.1601,40.2477,40.1196,40.1263,36600.0
2008-07-08 10:55:00,59.52,59.69,59.39,59.44,40100.0,40.1331,40.2477,40.0454,40.0792,40100.0
2008-07-08 11:00:00,59.47,59.68,59.46,59.48,30600.0,40.0994,40.241,40.0926,40.1061,30600.0
2008-07-08 11:05:00,59.48,59.6,59.23,59.57,35100.0,40.1061,40.187,39.9376,40.1668,35100.0
2008-07-08 11:10:00,59.57,59.7,59.47,59.64,33200.0,40.1668,40.2545,40.0994,40.214,33200.0
2008-07-08 11:15:00,59.64,59.87,59.46,59.81,75600.0,40.214,40.3691,40.0926,40.3286,75600.0
2008-07-08 11:20:00,59.85,60.04,59.74,60.04,29200.0,40.3556,40.4837,40.2814,40.4837,29200.0
2008-07-08 11:25:00,60.02,60.18,59.94,60.08,34300.0,40.4702,40.5781,40.4163,40.5107,34300.0
2008-07-08 11:30:00,60.09,60.18,59.95,60.14,36000.0,40.5174,40.5781,40.423,40.5511,36000.0
2008-07-08 11:35:00,60.14,60.24,60.1,60.15,25500.0,40.5511,40.6186,40.5242,40.5579,25500.0
2008-07-08 11:40:00,60.14,60.21,60.05,60.07,23400.0,40.5511,40.5983,40.4905,40.5039,23400.0
2008-07-08 11:45:00,60.06,60.19,59.99,60.12,26200.0,40.4972,40.5849,40.45,40.5377,26200.0
2008-07-08 11:50:00,60.16,60.23,60.08,60.08,16800.0,40.5646,40.6118,40.5107,40.5107,16800.0
2008-07-08 11:55:00,60.07,60.18,59.99,60.12,25600.0,40.5039,40.5781,40.45,40.5377,25600.0
2008-07-08 12:00:00,60.1,60.22,60.03,60.17,26000.0,40.5242,40.6051,40.477,40.5714,26000.0
2008-07-08 12:05:00,60.2,60.44,60.17,60.38,39100.0,40.5916,40.7534,40.5714,40.713,39100.0
2008-07-08 12:10:00,60.37,60.43,60.21,60.43,44100.0,40.7062,40.7467,40.5983,40.7467,44100.0
2008-07-08 12:15:00,60.43,60.53,60.31,60.35,49800.0,40.7467,40.8141,40.6658,40.6927,49800.0
2008-07-08 12:20:00,60.33,60.67,60.29,60.58,33600.0,40.6793,40.9085,40.6523,40.8478,33600.0
2008-07-08 12:25:00,60.61,60.74,60.59,60.71,41500.0,40.8681,40.9557,40.8546,40.9355,41500.0
2008-07-08 12:30:00,60.7,60.94,60.56,60.82,57600.0,40.9287,41.0906,40.8343,41.0097,57600.0
2008-07-08 12:35:00,60.8,61.02,60.71,60.9,60800.0,40.9962,41.1445,40.9355,41.0636,60800.0
2008-07-08 12:40:00,60.89,61.05,60.79,60.84,51900.0,41.0569,41.1647,40.9894,41.0231,51900.0
2008-07-08 12:45:00,60.83,60.94,60.78,60.78,26800.0,41.0164,41.0906,40.9827,40.9827,26800.0
2008-07-08 12:50:00,60.79,61.02,60.77,60.84,31600.0,40.9894,41.1445,40.9759,41.0231,31600.0
2008-07-08 12:55:00,60.85,61.07,60.85,60.98,27900.0,41.0299,41.1782,41.0299,41.1175,27900.0
2008-07-08 13:00:00,60.98,61.11,60.93,61.05,26800.0,41.1175,41.2052,41.0838,41.1647,26800.0
2008-07-08 13:05:00,61.06,61.11,61.02,61.03,26100.0,41.1715,41.2052,41.1445,41.1513,26100.0
2008-07-08 13:10:00,61.03,61.03,60.81,60.85,47900.0,41.1513,41.1513,41.0029,41.0299,47900.0
2008-07-08 13:15:00,60.84,60.84,60.55,60.58,34000.0,41.0231,41.0231,40.8276,40.8478,34000.0
2008-07-08 13:20:00,60.57,60.77,60.56,60.57,36500.0,40.8411,40.9759,40.8343,40.8411,36500.0
2008-07-08 13:25:00,60.58,60.74,60.56,60.64,26000.0,40.8478,40.9557,40.8343,40.8883,26000.0
2008-07-08 13:30:00,60.66,60.77,60.55,60.59,45500.0,40.9018,40.9759,40.8276,40.8546,45500.0
2008-07-08 13:35:00,60.59,60.66,60.35,60.35,25700.0,40.8546,40.9018,40.6927,40.6927,25700.0
2008-07-08 13:40:00,60.37,60.65,60.31,60.65,26700.0,40.7062,40.895,40.6658,40.895,26700.0
2008-07-08 13:45:00,60.63,60.69,60.42,60.47,27500.0,40.8815,40.922,40.7399,40.7737,27500.0
2008-07-08 13:50:00,60.47,60.48,60.36,60.36,20100.0,40.7737,40.7804,40.6995,40.6995,20100.0
2008-07-08 13:55:00,60.38,60.54,60.32,60.47,21300.0,40.713,40.8209,40.6725,40.7737,21300.0
2008-07-08 14:00:00,60.46,60.52,60.32,60.49,28300.0,40.7669,40.8074,40.6725,40.7871,28300.0
2008-07-08 14:05:00,60.5,60.66,60.48,60.59,35800.0,40.7939,40.9018,40.7804,40.8546,35800.0
2008-07-08 14:10:00,60.59,60.79,60.54,60.55,15000.0,40.8546,40.9894,40.8209,40.8276,15000.0
2008-07-08 14:15:00,60.54,60.57,60.47,60.53,17000.0,40.8209,40.8411,40.7737,40.8141,17000.0
2008-07-08 14:20:00,60.54,60.68,60.4,60.42,55000.0,40.8209,40.9153,40.7265,40.7399,55000.0
2008-07-08 14:25:00,60.42,60.59,60.35,60.57,41400.0,40.7399,40.8546,40.6927,40.8411,41400.0
2008-07-08 14:30:00,60.57,60.88,60.57,60.75,50500.0,40.8411,41.0501,40.8411,40.9625,50500.0
2008-07-08 14:35:00,60.76,61.07,60.76,60.94,58200.0,40.9692,41.1782,40.9692,41.0906,58200.0
2008-07-08 14:40:00,60.92,61.17,60.92,60.99,52000.0,41.0771,41.2457,41.0771,41.1243,52000.0
2008-07-08 14:45:00,60.99,61.24,60.99,61.22,37600.0,41.1243,41.2929,41.1243,41.2794,37600.0
2008-07-08 14:50:00,61.2,61.29,61.12,61.18,62300.0,41.2659,41.3266,41.2119,41.2524,62300.0
2008-07-08 14:55:00,61.21,61.35,61.08,61.32,36500.0,41.2726,41.367,41.185,41.3468,36500.0
2008-07-08 15:00:00,61.32,61.38,61.1,61.23,79200.0,41.3468,41.3873,41.1985,41.2861,79200.0
2008-07-08 15:05:00,61.24,61.49,61.14,61.47,65900.0,41.2929,41.4614,41.2254,41.4479,65900.0
2008-07-08 15:10:00,61.47,61.55,61.29,61.53,75700.0,41.4479,41.5019,41.3266,41.4884,75700.0
2008-07-08 15:15:00,61.51,61.74,61.48,61.67,90600.0,41.4749,41.63,41.4547,41.5828,90600.0
2008-07-08 15:20:00,61.68,61.73,61.5,61.64,111300.0,41.5895,41.6232,41.4682,41.5626,111300.0
2008-07-08 15:25:00,61.64,61.88,61.6,61.86,79200.0,41.5626,41.7244,41.5356,41.7109,79200.0
2008-07-08 15:30:00,61.87,61.89,61.71,61.72,106700.0,41.7176,41.7311,41.6098,41.6165,106700.0
2008-07-08 15:35:00,61.73,61.89,61.65,61.89,105000.0,41.6232,41.7311,41.5693,41.7311,105000.0
2008-07-08 15:40:00,61.87,61.97,61.81,61.94,94500.0,41.7176,41.7851,41.6772,41.7648,94500.0
2008-07-08 15:45:00,61.95,62.17,61.94,62.09,125800.0,41.7716,41.9199,41.7648,41.866,125800.0
2008-07-08 15:50:00,62.09,62.17,62.04,62.05,124200.0,41.866,41.9199,41.8323,41.839,124200.0
2008-07-08 15:55:00,62.06,62.13,61.94,61.98,116700.0,41.8458,41.893,41.7648,41.7918,116700.0
2008-07-09 09:30:00,62.15,62.48,61.51,61.84,30700.0,41.9064,42.129,41.4749,41.6974,30700.0
2008-07-09 09:35:00,61.85,62.0,61.59,61.62,25400.0,41.7042,41.8053,41.5289,41.5491,25400.0
2008-07-09 09:40:00,61.59,61.71,61.47,61.69,27900.0,41.5289,41.6098,41.4479,41.5963,27900.0
2008-07-09 09:45:00,61.66,61.66,61.33,61.54,23900.0,41.576,41.576,41.3535,41.4951,23900.0
2008-07-09 09:50:00,61.56,61.59,60.94,61.17,34100.0,41.5086,41.5289,41.0906,41.2457,34100.0
2008-07-09 09:55:00,61.17,61.45,61.02,61.42,20300.0,41.2457,41.4345,41.1445,41.4142,20300.0
2008-07-09 10:00:00,61.42,61.49,61.26,61.33,16700.0,41.4142,41.4614,41.3063,41.3535,16700.0
2008-07-09 10:05:00,61.33,61.35,61.07,61.31,26400.0,41.3535,41.367,41.1782,41.3401,26400.0
2008-07-09 10:10:00,61.34,61.53,61.31,61.53,47000.0,41.3603,41.4884,41.3401,41.4884,47000.0
2008-07-09 10:15:00,61.52,61.78,61.4,61.71,26400.0,41.4817,41.657,41.4007,41.6098,26400.0
2008-07-09 10:20:00,61.72,61.81,61.62,61.68,18100.0,41.6165,41.6772,41.5491,41.5895,18100.0
2008-07-09 10:25:00,61.71,62.13,61.71,61.96,25000.0,41.6098,41.893,41.6098,41.7783,25000.0
2008-07-09 10:30:00,61.93,62.01,61.75,61.76,53900.0,41.7581,41.812,41.6367,41.6435,53900.0
2008-07-09 10:35:00,61.75,61.78,61.37,61.56,57500.0,41.6367,41.657,41.3805,41.5086,57500.0
2008-07-09 10:40:00,61.56,61.61,61.31,61.58,27900.0,41.5086,41.5423,41.3401,41.5221,27900.0
2008-07-09 10:45:00,61.54,61.83,61.51,61.8,19500.0,41.4951,41.6907,41.4749,41.6704,19500.0
2008-07-09 10:50:00,61.75,61.94,61.75,61.83,26100.0,41.6367,41.7648,41.6367,41.6907,26100.0
2008-07-09 10:55:00,61.84,62.26,61.84,62.17,23100.0,41.6974,41.9806,41.6974,41.9199,23100.0
2008-07-09 11:00:00,62.16,62.47,62.14,62.44,40900.0,41.9132,42.1222,41.8997,42.102,40900.0
2008-07-09 11:05:00,62.44,62.58,62.39,62.56,76300.0,42.102,42.1964,42.0683,42.1829,76300.0
2008-07-09 11:10:00,62.55,62.7,62.54,62.6,70000.0,42.1762,42.2773,42.1694,42.2099,70000.0
2008-07-09 11:15:00,62.6,62.65,62.4,62.55,53300.0,42.2099,42.2436,42.075,42.1762,53300.0
2008-07-09 11:20:00,62.54,62.61,62.47,62.59,39100.0,42.1694,42.2166,42.1222,42.2031,39100.0
2008-07-09 11:25:00,62.6,62.69,62.55,62.63,42000.0,42.2099,42.2706,42.1762,42.2301,42000.0
2008-07-09 11:30:00,62.63,62.66,62.33,62.35,30600.0,42.2301,42.2503,42.0278,42.0413,30600.0
2008-07-09 11:35:00,62.33,62.36,61.9,61.9,31700.0,42.0278,42.048,41.7379,41.7379,31700.0
2008-07-09 11:40:00,61.9,62.18,61.9,62.07,27400.0,41.7379,41.9267,41.7379,41.8525,27400.0
2008-07-09 11:45:00,62.06,62.14,61.9,61.91,22200.0,41.8458,41.8997,41.7379,41.7446,22200.0
2008-07-09 11:50:00,61.94,61.99,61.73,61.92,63700.0,41.7648,41.7986,41.6232,41.7514,63700.0
2008-07-09 11:55:00,61.97,62.04,61.89,62.0,49400.0,41.7851,41.8323,41.7311,41.8053,49400.0
2008-07-09 12:00:00,61.99,62.04,61.82,61.92,25800.0,41.7986,41.8323,41.6839,41.7514,25800.0
2008-07-09 12:05:00,61.91,61.91,61.78,61.9,27900.0,41.7446,41.7446,41.657,41.7379,27900.0
2008-07-09 12:10:00,61.92,61.96,61.84,61.85,8700.0,41.7514,41.7783,41.6974,41.7042,8700.0
2008-07-09 12:15:00,61.88,62.01,61.84,61.91,23500.0,41.7244,41.812,41.6974,41.7446,23500.0
2008-07-09 12:20:00,61.91,62.11,61.9,61.91,20900.0,41.7446,41.8795,41.7379,41.7446,20900.0
2008-07-09 12:25:00,61.93,62.0,61.85,61.87,26200.0,41.7581,41.8053,41.7042,41.7176,26200.0
2008-07-09 12:30:00,61.87,61.92,61.81,61.86,14700.0,41.7176,41.7514,41.6772,41.7109,14700.0
2008-07-09 12:35:00,61.86,61.86,61.59,61.66,19900.0,41.7109,41.7109,41.5289,41.576,19900.0
2008-07-09 12:40:00,61.67,61.73,61.57,61.71,19700.0,41.5828,41.6232,41.5154,41.6098,19700.0
2008-07-09 12:45:00,61.7,61.7,61.41,61.41,35700.0,41.603,41.603,41.4075,41.4075,35700.0
2008-07-09 12:50:00,61.41,61.7,61.41,61.56,26200.0,41.4075,41.603,41.4075,41.5086,26200.0
2008-07-09 12:55:00,61.57,61.58,61.46,61.52,10600.0,41.5154,41.5221,41.4412,41.4817,10600.0
2008-07-09 13:00:00,61.52,61.54,61.36,61.43,18100.0,41.4817,41.4951,41.3738,41.421,18100.0
2008-07-09 13:05:00,61.44,61.5,61.3,61.38,21600.0,41.4277,41.4682,41.3333,41.3873,21600.0
2008-07-09 13:10:00,61.3,61.53,61.3,61.44,17300.0,41.3333,41.4884,41.3333,41.4277,17300.0
2008-07-09 13:15:00,61.43,61.44,61.24,61.28,18900.0,41.421,41.4277,41.2929,41.3198,18900.0
2008-07-09 13:20:00,61.31,61.46,61.31,61.44,14800.0,41.3401,41.4412,41.3401,41.4277,14800.0
2008-07-09 13:25:00,61.44,61.49,61.39,61.43,18300.0,41.4277,41.4614,41.394,41.421,18300.0
2008-07-09 13:30:00,61.45,61.75,61.44,61.73,14800.0,41.4345,41.6367,41.4277,41.6232,14800.0
2008-07-09 13:35:00,61.73,61.83,61.59,61.59,17800.0,41.6232,41.6907,41.5289,41.5289,17800.0
2008-07-09 13:40:00,61.63,61.64,61.52,61.52,19300.0,41.5558,41.5626,41.4817,41.4817,19300.0
2008-07-09 13:45:00,61.52,61.56,61.46,61.49,19800.0,41.4817,41.5086,41.4412,41.4614,19800.0
2008-07-09 13:50:00,61.48,61.5,61.37,61.46,22800.0,41.4547,41.4682,41.3805,41.4412,22800.0
2008-07-09 13:55:00,61.43,61.45,61.31,61.37,32000.0,41.421,41.4345,41.3401,41.3805,32000.0
2008-07-09 14:00:00,61.35,61.4,61.1,61.39,27800.0,41.367,41.4007,41.1985,41.394,27800.0
2008-07-09 14:05:00,61.38,61.47,61.27,61.37,22800.0,41.3873,41.4479,41.3131,41.3805,22800.0
2008-07-09 14:10:00,61.36,61.49,61.32,61.34,18500.0,41.3738,41.4614,41.3468,41.3603,18500.0
2008-07-09 14:15:00,61.34,61.4,61.1,61.1,22100.0,41.3603,41.4007,41.1985,41.1985,22100.0
2008-07-09 14:20:00,61.1,61.24,61.07,61.22,24700.0,41.1985,41.2929,41.1782,41.2794,24700.0
2008-07-09 14:25:00,61.19,61.21,61.13,61.18,20600.0,41.2591,41.2726,41.2187,41.2524,20600.0
2008-07-09 14:30:00,61.19,61.25,61.08,61.15,18100.0,41.2591,41.2996,41.185,41.2322,18100.0
2008-07-09 14:35:00,61.15,61.2,61.07,61.11,20600.0,41.2322,41.2659,41.1782,41.2052,20600.0
2008-07-09 14:40:00,61.1,61.21,61.02,61.02,16400.0,41.1985,41.2726,41.1445,41.1445,16400.0
2008-07-09 14:45:00,61.04,61.1,60.94,61.0,25200.0,41.158,41.1985,41.0906,41.131,25200.0
2008-07-09 14:50:00,61.0,61.0,60.59,60.64,26500.0,41.131,41.131,40.8546,40.8883,26500.0
2008-07-09 14:55:00,60.67,60.77,60.6,60.65,30300.0,40.9085,40.9759,40.8613,40.895,30300.0
2008-07-09 15:00:00,60.65,60.71,60.52,60.68,41000.0,40.895,40.9355,40.8074,40.9153,41000.0
2008-07-09 15:05:00,60.7,60.72,60.51,60.51,41500.0,40.9287,40.9422,40.8006,40.8006,41500.0
2008-07-09 15:10:00,60.51,60.66,60.44,60.51,52400.0,40.8006,40.9018,40.7534,40.8006,52400.0
2008-07-09 15:15:00,60.51,60.62,60.48,60.5,31700.0,40.8006,40.8748,40.7804,40.7939,31700.0
2008-07-09 15:20:00,60.52,60.59,60.44,60.53,30300.0,40.8074,40.8546,40.7534,40.8141,30300.0
2008-07-09 15:25:00,60.52,60.6,60.43,60.47,22700.0,40.8074,40.8613,40.7467,40.7737,22700.0
2008-07-09 15:30:00,60.45,60.57,60.44,60.49,28500.0,40.7602,40.8411,40.7534,40.7871,28500.0
2008-07-09 15:35:00,60.47,60.52,60.37,60.39,49300.0,40.7737,40.8074,40.7062,40.7197,49300.0
2008-07-09 15:40:00,60.38,60.4,60.01,60.01,60000.0,40.713,40.7265,40.4635,40.4635,60000.0
2008-07-09 15:45:00,60.0,60.18,59.99,60.13,79600.0,40.4567,40.5781,40.45,40.5444,79600.0
2008-07-09 15:50:00,60.12,60.23,60.08,60.22,133500.0,40.5377,40.6118,40.5107,40.6051,133500.0
2008-07-09 15:55:00,60.22,60.38,60.19,60.35,249900.0,40.6051,40.713,40.5849,40.6927,249900.0
2008-07-10 09:30:00,61.85,62.31,61.64,61.73,161800.0,41.7042,42.0143,41.5626,41.6232,161800.0
2008-07-10 09:35:00,61.74,61.93,61.56,61.73,92500.0,41.63,41.7581,41.5086,41.6232,92500.0
2008-07-10 09:40:00,61.74,62.12,61.72,62.0,114900.0,41.63,41.8862,41.6165,41.8053,114900.0
2008-07-10 09:45:00,62.0,62.03,61.79,61.98,97500.0,41.8053,41.8255,41.6637,41.7918,97500.0
2008-07-10 09:50:00,61.99,62.02,61.77,61.78,89800.0,41.7986,41.8188,41.6502,41.657,89800.0
2008-07-10 09:55:00,61.77,62.04,61.77,61.85,52500.0,41.6502,41.8323,41.6502,41.7042,52500.0
2008-07-10 10:00:00,61.85,62.22,61.81,62.18,73000.0,41.7042,41.9536,41.6772,41.9267,73000.0
2008-07-10 10:05:00,62.15,62.37,61.98,62.15,71500.0,41.9064,42.0548,41.7918,41.9064,71500.0
2008-07-10 10:10:00,62.14,62.45,62.14,62.25,55000.0,41.8997,42.1087,41.8997,41.9739,55000.0
2008-07-10 10:15:00,62.18,62.2,61.81,62.0,52400.0,41.9267,41.9402,41.6772,41.8053,52400.0
2008-07-10 10:20:00,62.01,62.15,61.8,61.88,79100.0,41.812,41.9064,41.6704,41.7244,79100.0
2008-07-10 10:25:00,61.89,62.26,61.84,62.15,73700.0,41.7311,41.9806,41.6974,41.9064,73700.0
2008-07-10 10:30:00,62.12,62.5,62.08,62.43,64900.0,41.8862,42.1424,41.8592,42.0952,64900.0
2008-07-10 10:35:00,62.46,62.51,62.18,62.48,56700.0,42.1155,42.1492,41.9267,42.129,56700.0
2008-07-10 10:40:00,62.45,62.76,62.42,62.7,66600.0,42.1087,42.3178,42.0885,42.2773,66600.0
2008-07-10 10:45:00,62.7,62.84,62.25,62.36,79300.0,42.2773,42.3717,41.9739,42.048,79300.0
2008-07-10 10:50:00,62.35,62.37,62.06,62.13,64200.0,42.0413,42.0548,41.8458,41.893,64200.0
2008-07-10 10:55:00,62.13,62.36,62.09,62.18,45700.0,41.893,42.048,41.866,41.9267,45700.0
2008-07-10 11:00:00,62.15,62.5,62.01,62.47,89100.0,41.9064,42.1424,41.812,42.1222,89100.0
2008-07-10 11:05:00,62.44,62.49,62.0,62.13,62800.0,42.102,42.1357,41.8053,41.893,62800.0
2008-07-10 11:10:00,62.12,62.36,62.03,62.25,39100.0,41.8862,42.048,41.8255,41.9739,39100.0
2008-07-10 11:15:00,62.26,62.26,61.76,61.82,58000.0,41.9806,41.9806,41.6435,41.6839,58000.0
2008-07-10 11:20:00,61.81,61.96,61.77,61.93,56300.0,41.6772,41.7783,41.6502,41.7581,56300.0
2008-07-10 11:25:00,61.93,62.05,61.73,62.0,39200.0,41.7581,41.839,41.6232,41.8053,39200.0
2008-07-10 11:30:00,62.01,62.53,62.01,62.5,62100.0,41.812,42.1627,41.812,42.1424,62100.0
2008-07-10 11:35:00,62.48,62.54,62.3,62.38,31200.0,42.129,42.1694,42.0076,42.0615,31200.0
2008-07-10 11:40:00,62.35,62.52,62.24,62.32,38000.0,42.0413,42.1559,41.9671,42.0211,38000.0
2008-07-10 11:45:00,62.3,62.37,62.13,62.15,17400.0,42.0076,42.0548,41.893,41.9064,17400.0
2008-07-10 11:50:00,62.15,62.48,62.15,62.48,10000.0,41.9064,42.129,41.9064,42.129,10000.0
2008-07-10 11:55:00,62.45,62.59,62.28,62.59,38900.0,42.1087,42.2031,41.9941,42.2031,38900.0
2008-07-10 12:00:00,62.59,62.94,62.58,62.93,70100.0,42.2031,42.4391,42.1964,42.4324,70100.0
2008-07-10 12:05:00,62.95,63.04,62.65,62.68,72900.0,42.4459,42.5066,42.2436,42.2638,72900.0
2008-07-10 12:10:00,62.67,62.85,62.65,62.79,48500.0,42.2571,42.3784,42.2436,42.338,48500.0
2008-07-10 12:15:00,62.79,62.88,62.73,62.8,35300.0,42.338,42.3987,42.2975,42.3447,35300.0
2008-07-10 12:20:00,62.81,62.84,62.58,62.72,45100.0,42.3515,42.3717,42.1964,42.2908,45100.0
2008-07-10 12:25:00,62.75,62.84,62.68,62.77,39600.0,42.311,42.3717,42.2638,42.3245,39600.0
2008-07-10 12:30:00,62.77,62.85,62.69,62.77,36100.0,42.3245,42.3784,42.2706,42.3245,36100.0
2008-07-10 12:35:00,62.77,62.81,62.62,62.71,36900.0,42.3245,42.3515,42.2234,42.284,36900.0
2008-07-10 12:40:00,62.72,62.81,62.61,62.75,24200.0,42.2908,42.3515,42.2166,42.311,24200.0
2008-07-10 12:45:00,62.74,62.84,62.65,62.65,18000.0,42.3043,42.3717,42.2436,42.2436,18000.0
2008-07-10 12:50:00,62.65,62.72,62.44,62.55,43100.0,42.2436,42.2908,42.102,42.1762,43100.0
2008-07-10 12:55:00,62.54,62.58,62.32,62.36,56300.0,42.1694,42.1964,42.0211,42.048,56300.0
2008-07-10 13:00:00,62.38,62.76,62.38,62.69,28000.0,42.0615,42.3178,42.0615,42.2706,28000.0
2008-07-10 13:05:00,62.7,62.73,62.45,62.62,36100.0,42.2773,42.2975,42.1087,42.2234,36100.0
2008-07-10 13:10:00,62.62,62.82,62.56,62.69,47400.0,42.2234,42.3582,42.1829,42.2706,47400.0
2008-07-10 13:15:00,62.67,62.99,62.52,62.93,38300.0,42.2571,42.4728,42.1559,42.4324,38300.0
2008-07-10 13:20:00,62.92,63.0,62.64,62.64,30400.0,42.4256,42.4796,42.2368,42.2368,30400.0
2008-07-10 13:25:00,62.61,62.71,62.41,62.66,41500.0,42.2166,42.284,42.0818,42.2503,41500.0
2008-07-10 13:30:00,62.66,62.98,62.66,62.96,27100.0,42.2503,42.4661,42.2503,42.4526,27100.0
2008-07-10 13:35:00,62.95,63.0,62.71,62.81,33200.0,42.4459,42.4796,42.284,42.3515,33200.0
2008-07-10 13:40:00,62.8,62.85,62.66,62.7,27000.0,42.3447,42.3784,42.2503,42.2773,27000.0
2008-07-10 13:45:00,62.7,62.84,62.69,62.8,18300.0,42.2773,42.3717,42.2706,42.3447,18300.0
2008-07-10 13:50:00,62.82,63.1,62.74,63.01,25700.0,42.3582,42.547,42.3043,42.4863,25700.0
2008-07-10 13:55:00,63.03,63.12,62.74,62.74,28500.0,42.4998,42.5605,42.3043,42.3043,28500.0
2008-07-10 14:00:00,62.71,62.81,62.64,62.74,22400.0,42.284,42.3515,42.2368,42.3043,22400.0
2008-07-10 14:05:00,62.73,62.78,62.58,62.65,25400.0,42.2975,42.3312,42.1964,42.2436,25400.0
2008-07-10 14:10:00,62.61,62.69,62.45,62.45,25400.0,42.2166,42.2706,42.1087,42.1087,25400.0
2008-07-10 14:15:00,62.46,62.54,62.43,62.46,33300.0,42.1155,42.1694,42.0952,42.1155,33300.0
2008-07-10 14:20:00,62.45,62.69,62.45,62.56,40200.0,42.1087,42.2706,42.1087,42.1829,40200.0
2008-07-10 14:25:00,62.56,62.56,62.03,62.14,78900.0,42.1829,42.1829,41.8255,41.8997,78900.0
2008-07-10 14:30:00,62.19,62.19,61.97,62.0,81000.0,41.9334,41.9334,41.7851,41.8053,81000.0
2008-07-10 14:35:00,62.0,62.17,61.96,62.17,47700.0,41.8053,41.9199,41.7783,41.9199,47700.0
2008-07-10 14:40:00,62.18,62.19,61.72,61.72,61100.0,41.9267,41.9334,41.6165,41.6165,61100.0
2008-07-10 14:45:00,61.72,62.0,61.65,61.87,64600.0,41.6165,41.8053,41.5693,41.7176,64600.0
2008-07-10 14:50:00,61.86,61.96,61.65,61.75,49100.0,41.7109,41.7783,41.5693,41.6367,49100.0
2008-07-10 14:55:00,61.74,61.92,61.62,61.64,51700.0,41.63,41.7514,41.5491,41.5626,51700.0
2008-07-10 15:00:00,61.63,62.03,61.61,61.86,78700.0,41.5558,41.8255,41.5423,41.7109,78700.0
2008-07-10 15:05:00,61.89,62.04,61.76,61.97,63800.0,41.7311,41.8323,41.6435,41.7851,63800.0
2008-07-10 15:10:00,61.97,62.1,61.83,61.91,51500.0,41.7851,41.8727,41.6907,41.7446,51500.0
2008-07-10 15:15:00,61.92,62.01,61.78,61.85,59900.0,41.7514,41.812,41.657,41.7042,59900.0
2008-07-10 15:20:00,61.8,62.17,61.8,62.04,59600.0,41.6704,41.9199,41.6704,41.8323,59600.0
2008-07-10 15:25:00,62.05,62.28,61.99,62.15,61900.0,41.839,41.9941,41.7986,41.9064,61900.0
2008-07-10 15:30:00,62.12,62.26,62.0,62.09,60000.0,41.8862,41.9806,41.8053,41.866,60000.0
2008-07-10 15:35:00,62.11,62.11,61.79,61.95,61700.0,41.8795,41.8795,41.6637,41.7716,61700.0
2008-07-10 15:40:00,61.95,62.22,61.78,62.13,52900.0,41.7716,41.9536,41.657,41.893,52900.0
2008-07-10 15:45:00,62.12,62.3,62.03,62.27,57700.0,41.8862,42.0076,41.8255,41.9874,57700.0
2008-07-10 15:50:00,62.29,62.35,62.07,62.2,86900.0,42.0008,42.0413,41.8525,41.9402,86900.0
2008-07-10 15:55:00,62.2,62.52,62.2,62.31,133900.0,41.9402,42.1559,41.9402,42.0143,133900.0
2008-07-11 09:30:00,61.71,61.71,60.47,60.47,96500.0,41.6098,41.6098,40.7737,40.7737,96500.0
2008-07-11 09:35:00,60.55,60.65,60.25,60.28,111800.0,40.8276,40.895,40.6253,40.6455,111800.0
2008-07-11 09:40:00,60.31,60.75,60.28,60.75,87800.0,40.6658,40.9625,40.6455,40.9625,87800.0
2008-07-11 09:45:00,60.78,61.38,60.73,61.33,70800.0,40.9827,41.3873,40.949,41.3535,70800.0
2008-07-11 09:50:00,61.31,61.38,61.14,61.27,41600.0,41.3401,41.3873,41.2254,41.3131,41600.0
2008-07-11 09:55:00,61.27,61.4,61.05,61.4,53400.0,41.3131,41.4007,41.1647,41.4007,53400.0
2008-07-11 10:00:00,61.39,61.85,61.23,61.8,49100.0,41.394,41.7042,41.2861,41.6704,49100.0
2008-07-11 10:05:00,61.76,62.26,61.69,62.08,89500.0,41.6435,41.9806,41.5963,41.8592,89500.0
2008-07-11 10:10:00,62.06,62.07,61.72,61.74,46500.0,41.8458,41.8525,41.6165,41.63,46500.0
2008-07-11 10:15:00,61.74,61.87,61.47,61.76,36000.0,41.63,41.7176,41.4479,41.6435,36000.0
2008-07-11 10:20:00,61.76,62.07,61.75,62.07,37800.0,41.6435,41.8525,41.6367,41.8525,37800.0
2008-07-11 10:25:00,62.1,62.23,61.39,61.67,63400.0,41.8727,41.9604,41.394,41.5828,63400.0
2008-07-11 10:30:00,61.63,61.77,61.0,61.01,55500.0,41.5558,41.6502,41.131,41.1378,55500.0
2008-07-11 10:35:00,60.99,61.15,60.92,61.0,53200.0,41.1243,41.2322,41.0771,41.131,53200.0
2008-07-11 10:40:00,61.0,61.16,60.93,60.99,43600.0,41.131,41.2389,41.0838,41.1243,43600.0
2008-07-11 10:45:00,61.03,61.06,60.89,61.04,35800.0,41.1513,41.1715,41.0569,41.158,35800.0
2008-07-11 10:50:00,61.04,61.19,60.89,60.96,21600.0,41.158,41.2591,41.0569,41.1041,21600.0
2008-07-11 10:55:00,60.97,61.05,60.78,60.99,41000.0,41.1108,41.1647,40.9827,41.1243,41000.0
2008-07-11 11:00:00,60.99,61.16,60.97,61.02,42400.0,41.1243,41.2389,41.1108,41.1445,42400.0
2008-07-11 11:05:00,61.02,61.13,60.95,60.99,28200.0,41.1445,41.2187,41.0973,41.1243,28200.0
2008-07-11 11:10:00,60.98,61.12,60.94,60.99,25600.0,41.1175,41.2119,41.0906,41.1243,25600.0
2008-07-11 11:15:00,61.02,61.11,60.85,61.0,33000.0,41.1445,41.2052,41.0299,41.131,33000.0
2008-07-11 11:20:00,61.04,61.04,60.76,60.81,25100.0,41.158,41.158,40.9692,41.0029,25100.0
2008-07-11 11:25:00,60.8,60.94,60.77,60.92,24800.0,40.9962,41.0906,40.9759,41.0771,24800.0
2008-07-11 11:30:00,60.9,61.02,60.68,60.95,39900.0,41.0636,41.1445,40.9153,41.0973,39900.0
2008-07-11 11:35:00,60.92,61.23,60.92,61.13,35400.0,41.0771,41.2861,41.0771,41.2187,35400.0
2008-07-11 11:40:00,61.12,61.2,61.01,61.17,34400.0,41.2119,41.2659,41.1378,41.2457,34400.0
2008-07-11 11:45:00,61.16,61.18,60.95,60.97,37000.0,41.2389,41.2524,41.0973,41.1108,37000.0
2008-07-11 11:50:00,60.97,61.05,60.72,60.76,22300.0,41.1108,41.1647,40.9422,40.9692,22300.0
2008-07-11 11:55:00,60.75,60.95,60.71,60.95,32700.0,40.9625,41.0973,40.9355,41.0973,32700.0
2008-07-11 12:00:00,60.92,61.01,60.73,60.93,38000.0,41.0771,41.1378,40.949,41.0838,38000.0
2008-07-11 12:05:00,60.94,60.97,60.76,60.8,30600.0,41.0906,41.1108,40.9692,40.9962,30600.0
2008-07-11 12:10:00,60.81,60.95,60.73,60.95,29800.0,41.0029,41.0973,40.949,41.0973,29800.0
2008-07-11 12:15:00,60.98,61.04,60.82,60.89,28400.0,41.1175,41.158,41.0097,41.0569,28400.0
2008-07-11 12:20:00,60.89,61.15,60.79,61.05,47900.0,41.0569,41.2322,40.9894,41.1647,47900.0
2008-07-11 12:25:00,61.07,61.07,60.79,60.95,37000.0,41.1782,41.1782,40.9894,41.0973,37000.0
2008-07-11 12:30:00,60.95,60.95,60.66,60.77,21000.0,41.0973,41.0973,40.9018,40.9759,21000.0
2008-07-11 12:35:00,60.78,61.0,60.74,60.74,30500.0,40.9827,41.131,40.9557,40.9557,30500.0
2008-07-11 12:40:00,60.73,60.82,60.7,60.74,61500.0,40.949,41.0097,40.9287,40.9557,61500.0
2008-07-11 12:45:00,60.72,60.76,60.54,60.61,42800.0,40.9422,40.9692,40.8209,40.8681,42800.0
2008-07-11 12:50:00,60.61,60.7,60.5,60.61,33700.0,40.8681,40.9287,40.7939,40.8681,33700.0
2008-07-11 12:55:00,60.61,60.72,60.49,60.72,27700.0,40.8681,40.9422,40.7871,40.9422,27700.0
2008-07-11 13:00:00,60.68,60.87,60.62,60.82,40800.0,40.9153,41.0434,40.8748,41.0097,40800.0
2008-07-11 13:05:00,60.83,60.87,60.8,60.87,22000.0,41.0164,41.0434,40.9962,41.0434,22000.0
2008-07-11 13:10:00,60.85,60.87,60.65,60.77,36600.0,41.0299,41.0434,40.895,40.9759,36600.0
2008-07-11 13:15:00,60.76,61.13,60.74,61.13,37000.0,40.9692,41.2187,40.9557,41.2187,37000.0
2008-07-11 13:20:00,61.13,61.16,60.98,61.04,36300.0,41.2187,41.2389,41.1175,41.158,36300.0
2008-07-11 13:25:00,61.05,61.19,60.96,61.01,37900.0,41.1647,41.2591,41.1041,41.1378,37900.0
2008-07-11 13:30:00,60.99,61.17,60.98,61.13,29100.0,41.1243,41.2457,41.1175,41.2187,29100.0
2008-07-11 13:35:00,61.14,61.31,61.06,61.31,34800.0,41.2254,41.3401,41.1715,41.3401,34800.0
2008-07-11 13:40:00,61.31,61.46,61.3,61.41,45400.0,41.3401,41.4412,41.3333,41.4075,45400.0
2008-07-11 13:45:00,61.42,61.43,61.26,61.33,29400.0,41.4142,41.421,41.3063,41.3535,29400.0
2008-07-11 13:50:00,61.32,61.38,61.2,61.35,30200.0,41.3468,41.3873,41.2659,41.367,30200.0
2008-07-11 13:55:00,61.36,61.71,61.34,61.59,35500.0,41.3738,41.6098,41.3603,41.5289,35500.0
2008-07-11 14:00:00,61.59,61.8,61.51,61.72,46900.0,41.5289,41.6704,41.4749,41.6165,46900.0
2008-07-11 14:05:00,61.72,61.96,61.68,61.77,35300.0,41.6165,41.7783,41.5895,41.6502,35300.0
2008-07-11 14:10:00,61.8,62.03,61.7,62.03,30600.0,41.6704,41.8255,41.603,41.8255,30600.0
2008-07-11 14:15:00,62.03,62.11,61.84,62.02,86100.0,41.8255,41.8795,41.6974,41.8188,86100.0
2008-07-11 14:20:00,62.02,62.03,61.5,61.51,35800.0,41.8188,41.8255,41.4682,41.4749,35800.0
2008-07-11 14:25:00,61.51,61.57,61.43,61.48,28000.0,41.4749,41.5154,41.421,41.4547,28000.0
2008-07-11 14:30:00,61.52,61.6,61.44,61.45,17000.0,41.4817,41.5356,41.4277,41.4345,17000.0
2008-07-11 14:35:00,61.45,61.57,61.39,61.46,32100.0,41.4345,41.5154,41.394,41.4412,32100.0
2008-07-11 14:40:00,61.46,61.65,61.44,61.65,23200.0,41.4412,41.5693,41.4277,41.5693,23200.0
2008-07-11 14:45:00,61.68,62.14,61.59,62.14,49300.0,41.5895,41.8997,41.5289,41.8997,49300.0
2008-07-11 14:50:00,62.16,62.47,61.9,62.06,82500.0,41.9132,42.1222,41.7379,41.8458,82500.0
2008-07-11 14:55:00,62.06,62.38,61.9,62.36,46800.0,41.8458,42.0615,41.7379,42.048,46800.0
2008-07-11 15:00:00,62.32,62.87,62.14,62.8,72900.0,42.0211,42.3919,41.8997,42.3447,72900.0
2008-07-11 15:05:00,62.8,62.8,62.31,62.46,68000.0,42.3447,42.3447,42.0143,42.1155,68000.0
2008-07-11 15:10:00,62.48,62.52,61.78,61.83,74700.0,42.129,42.1559,41.657,41.6907,74700.0
2008-07-11 15:15:00,61.77,62.02,61.74,61.74,36900.0,41.6502,41.8188,41.63,41.63,36900.0
2008-07-11 15:20:00,61.7,62.08,61.59,61.82,27900.0,41.603,41.8592,41.5289,41.6839,27900.0
2008-07-11 15:25:00,61.81,62.18,61.63,61.79,44300.0,41.6772,41.9267,41.5558,41.6637,44300.0
2008-07-11 15:30:00,61.79,61.84,61.32,61.4,55300.0,41.6637,41.6974,41.3468,41.4007,55300.0
2008-07-11 15:35:00,61.42,61.71,61.4,61.56,47200.0,41.4142,41.6098,41.4007,41.5086,47200.0
2008-07-11 15:40:00,61.54,61.75,61.38,61.75,38400.0,41.4951,41.6367,41.3873,41.6367,38400.0
2008-07-11 15:45:00,61.77,61.99,61.71,61.82,36700.0,41.6502,41.7986,41.6098,41.6839,36700.0
2008-07-11 15:50:00,61.85,62.03,61.85,61.94,38700.0,41.7042,41.8255,41.7042,41.7648,38700.0
2008-07-11 15:55:00,61.94,62.07,61.81,61.84,66000.0,41.7648,41.8525,41.6772,41.6974,66000.0
2008-07-14 09:30:00,62.64,62.83,62.2,62.75,30900.0,42.2368,42.365,41.9402,42.311,30900.0
2008-07-14 09:35:00,62.71,63.18,62.68,63.11,43500.0,42.284,42.601,42.2638,42.5538,43500.0
2008-07-14 09:40:00,63.09,63.5,62.7,62.94,78400.0,42.5403,42.8167,42.2773,42.4391,78400.0
2008-07-14 09:45:00,62.94,63.02,62.71,62.85,38200.0,42.4391,42.4931,42.284,42.3784,38200.0
2008-07-14 09:50:00,62.84,62.85,62.59,62.64,42500.0,42.3717,42.3784,42.2031,42.2368,42500.0
2008-07-14 09:55:00,62.64,62.69,62.18,62.23,37900.0,42.2368,42.2706,41.9267,41.9604,37900.0
2008-07-14 10:00:00,62.27,62.27,61.87,62.03,49500.0,41.9874,41.9874,41.7176,41.8255,49500.0
2008-07-14 10:05:00,62.04,62.07,61.72,61.9,73800.0,41.8323,41.8525,41.6165,41.7379,73800.0
2008-07-14 10:10:00,61.88,62.17,61.69,62.17,51700.0,41.7244,41.9199,41.5963,41.9199,51700.0
2008-07-14 10:15:00,62.14,62.39,62.12,62.35,52500.0,41.8997,42.0683,41.8862,42.0413,52500.0
2008-07-14 10:20:00,62.35,62.45,61.95,62.11,38800.0,42.0413,42.1087,41.7716,41.8795,38800.0
2008-07-14 10:25:00,62.11,62.3,61.9,62.08,34000.0,41.8795,42.0076,41.7379,41.8592,34000.0
2008-07-14 10:30:00,62.09,62.19,62.03,62.14,27000.0,41.866,41.9334,41.8255,41.8997,27000.0
2008-07-14 10:35:00,62.16,62.45,62.09,62.17,20400.0,41.9132,42.1087,41.866,41.9199,20400.0
2008-07-14 10:40:00,62.18,62.2,61.8,61.9,41000.0,41.9267,41.9402,41.6704,41.7379,41000.0
2008-07-14 10:45:00,61.87,61.9,61.52,61.71,41800.0,41.7176,41.7379,41.4817,41.6098,41800.0
2008-07-14 10:50:00,61.7,61.84,61.62,61.73,23000.0,41.603,41.6974,41.5491,41.6232,23000.0
2008-07-14 10:55:00,61.77,62.15,61.76,62.08,16900.0,41.6502,41.9064,41.6435,41.8592,16900.0
2008-07-14 11:00:00,62.11,62.19,61.84,61.99,16600.0,41.8795,41.9334,41.6974,41.7986,16600.0
2008-07-14 11:05:00,61.98,62.1,61.92,61.98,18000.0,41.7918,41.8727,41.7514,41.7918,18000.0
2008-07-14 11:10:00,61.96,61.97,61.62,61.88,29300.0,41.7783,41.7851,41.5491,41.7244,29300.0
2008-07-14 11:15:00,61.89,61.9,61.66,61.71,37300.0,41.7311,41.7379,41.576,41.6098,37300.0
2008-07-14 11:20:00,61.71,61.76,61.32,61.39,53200.0,41.6098,41.6435,41.3468,41.394,53200.0
2008-07-14 11:25:00,61.39,61.78,61.39,61.62,36400.0,41.394,41.657,41.394,41.5491,36400.0
2008-07-14 11:30:00,61.62,61.76,61.53,61.6,19500.0,41.5491,41.6435,41.4884,41.5356,19500.0
2008-07-14 11:35:00,61.6,61.73,61.46,61.47,21600.0,41.5356,41.6232,41.4412,41.4479,21600.0
2008-07-14 11:40:00,61.47,61.7,61.41,61.54,33500.0,41.4479,41.603,41.4075,41.4951,33500.0
2008-07-14 11:45:00,61.54,61.56,61.37,61.37,23200.0,41.4951,41.5086,41.3805,41.3805,23200.0
2008-07-14 11:50:00,61.37,61.39,61.04,61.06,37900.0,41.3805,41.394,41.158,41.1715,37900.0
2008-07-14 11:55:00,61.08,61.12,60.6,60.89,58300.0,41.185,41.2119,40.8613,41.0569,58300.0
2008-07-14 12:00:00,60.89,61.12,60.74,60.84,40400.0,41.0569,41.2119,40.9557,41.0231,40400.0
2008-07-14 12:05:00,60.82,60.9,60.7,60.78,31100.0,41.0097,41.0636,40.9287,40.9827,31100.0
2008-07-14 12:10:00,60.81,60.98,60.77,60.93,31500.0,41.0029,41.1175,40.9759,41.0838,31500.0
2008-07-14 12:15:00,60.94,61.12,60.91,60.96,31600.0,41.0906,41.2119,41.0703,41.1041,31600.0
2008-07-14 12:20:00,60.97,61.26,60.92,61.06,23500.0,41.1108,41.3063,41.0771,41.1715,23500.0
2008-07-14 12:25:00,61.03,61.11,60.94,61.06,28800.0,41.1513,41.2052,41.0906,41.1715,28800.0
2008-07-14 12:30:00,61.08,61.19,60.97,61.1,31400.0,41.185,41.2591,41.1108,41.1985,31400.0
2008-07-14 12:35:00,61.08,61.19,60.9,61.16,22900.0,41.185,41.2591,41.0636,41.2389,22900.0
2008-07-14 12:40:00,61.16,61.42,61.16,61.16,57500.0,41.2389,41.4142,41.2389,41.2389,57500.0
2008-07-14 12:45:00,61.18,61.27,61.1,61.25,29300.0,41.2524,41.3131,41.1985,41.2996,29300.0
2008-07-14 12:50:00,61.26,61.27,61.11,61.19,17700.0,41.3063,41.3131,41.2052,41.2591,17700.0
2008-07-14 12:55:00,61.17,61.23,60.94,61.0,26900.0,41.2457,41.2861,41.0906,41.131,26900.0
2008-07-14 13:00:00,61.0,61.15,60.93,61.07,32600.0,41.131,41.2322,41.0838,41.1782,32600.0
2008-07-14 13:05:00,61.08,61.19,60.86,61.07,43500.0,41.185,41.2591,41.0366,41.1782,43500.0
2008-07-14 13:10:00,61.05,61.35,61.05,61.3,44300.0,41.1647,41.367,41.1647,41.3333,44300.0
2008-07-14 13:15:00,61.34,61.4,61.15,61.22,23900.0,41.3603,41.4007,41.2322,41.2794,23900.0
2008-07-14 13:20:00,61.23,61.38,61.18,61.33,14600.0,41.2861,41.3873,41.2524,41.3535,14600.0
2008-07-14 13:25:00,61.35,61.37,61.19,61.22,20700.0,41.367,41.3805,41.2591,41.2794,20700.0
2008-07-14 13:30:00,61.22,61.3,61.14,61.27,21900.0,41.2794,41.3333,41.2254,41.3131,21900.0
2008-07-14 13:35:00,61.27,61.44,61.22,61.44,27500.0,41.3131,41.4277,41.2794,41.4277,27500.0
2008-07-14 13:40:00,61.43,61.48,61.3,61.4,18100.0,41.421,41.4547,41.3333,41.4007,18100.0
2008-07-14 13:45:00,61.37,61.52,61.32,61.47,23000.0,41.3805,41.4817,41.3468,41.4479,23000.0
2008-07-14 13:50:00,61.43,61.58,61.39,61.41,19900.0,41.421,41.5221,41.394,41.4075,19900.0
2008-07-14 13:55:00,61.42,61.55,61.36,61.53,19500.0,41.4142,41.5019,41.3738,41.4884,19500.0
2008-07-14 14:00:00,61.53,61.6,61.45,61.52,25900.0,41.4884,41.5356,41.4345,41.4817,25900.0
2008-07-14 14:05:00,61.51,61.56,61.43,61.47,40800.0,41.4749,41.5086,41.421,41.4479,40800.0
2008-07-14 14:10:00,61.42,61.53,61.21,61.23,38100.0,41.4142,41.4884,41.2726,41.2861,38100.0
2008-07-14 14:15:00,61.22,61.49,61.2,61.32,45900.0,41.2794,41.4614,41.2659,41.3468,45900.0
2008-07-14 14:20:00,61.34,61.39,61.3,61.3,9000.0,41.3603,41.394,41.3333,41.3333,9000.0
2008-07-14 14:25:00,61.28,61.39,61.26,61.3,18500.0,41.3198,41.394,41.3063,41.3333,18500.0
2008-07-14 14:30:00,61.33,61.43,61.31,61.36,19500.0,41.3535,41.421,41.3401,41.3738,19500.0
2008-07-14 14:35:00,61.39,61.39,61.23,61.24,16400.0,41.394,41.394,41.2861,41.2929,16400.0
2008-07-14 14:40:00,61.24,61.29,61.1,61.14,41100.0,41.2929,41.3266,41.1985,41.2254,41100.0
2008-07-14 14:45:00,61.15,61.19,61.0,61.05,31800.0,41.2322,41.2591,41.131,41.1647,31800.0
2008-07-14 14:50:00,61.03,61.2,60.98,61.04,31000.0,41.1513,41.2659,41.1175,41.158,31000.0
2008-07-14 14:55:00,61.04,61.16,61.02,61.08,15100.0,41.158,41.2389,41.1445,41.185,15100.0
2008-07-14 15:00:00,61.04,61.32,61.03,61.31,32200.0,41.158,41.3468,41.1513,41.3401,32200.0
2008-07-14 15:05:00,61.31,61.31,60.98,61.04,43500.0,41.3401,41.3401,41.1175,41.158,43500.0
2008-07-14 15:10:00,61.05,61.11,61.0,61.0,35200.0,41.1647,41.2052,41.131,41.131,35200.0
2008-07-14 15:15:00,61.0,61.18,60.99,61.17,29300.0,41.131,41.2524,41.1243,41.2457,29300.0
2008-07-14 15:20:00,61.16,61.5,61.12,61.44,57400.0,41.2389,41.4682,41.2119,41.4277,57400.0
2008-07-14 15:25:00,61.4,61.6,61.26,61.5,45700.0,41.4007,41.5356,41.3063,41.4682,45700.0
2008-07-14 15:30:00,61.51,61.59,61.37,61.54,91000.0,41.4749,41.5289,41.3805,41.4951,91000.0
2008-07-14 15:35:00,61.55,61.63,61.41,61.45,57400.0,41.5019,41.5558,41.4075,41.4345,57400.0
2008-07-14 15:40:00,61.44,61.55,61.32,61.41,72400.0,41.4277,41.5019,41.3468,41.4075,72400.0
2008-07-14 15:45:00,61.41,61.48,61.32,61.42,57100.0,41.4075,41.4547,41.3468,41.4142,57100.0
2008-07-14 15:50:00,61.42,61.47,61.19,61.26,101400.0,41.4142,41.4479,41.2591,41.3063,101400.0
2008-07-14 15:55:00,61.24,61.34,61.14,61.33,83700.0,41.2929,41.3603,41.2254,41.3535,83700.0
2008-07-15 09:30:00,60.62,60.62,60.09,60.1,49200.0,40.8748,40.8748,40.5174,40.5242,49200.0
2008-07-15 09:35:00,60.1,60.22,59.4,59.69,370200.0,40.5242,40.6051,40.0522,40.2477,370200.0
2008-07-15 09:40:00,59.67,60.1,59.52,59.97,160700.0,40.2342,40.5242,40.1331,40.4365,160700.0
2008-07-15 09:45:00,60.03,60.09,59.61,59.84,205600.0,40.477,40.5174,40.1938,40.3489,205600.0
2008-07-15 09:50:00,59.83,60.0,59.71,59.81,74100.0,40.3421,40.4567,40.2612,40.3286,74100.0
2008-07-15 09:55:00,59.8,60.02,59.65,59.88,120300.0,40.3219,40.4702,40.2207,40.3758,120300.0
2008-07-15 10:00:00,59.85,59.94,59.48,59.69,107800.0,40.3556,40.4163,40.1061,40.2477,107800.0
2008-07-15 10:05:00,59.66,59.81,59.41,59.64,102000.0,40.2275,40.3286,40.0589,40.214,102000.0
2008-07-15 10:10:00,59.6,59.92,59.54,59.89,82800.0,40.187,40.4028,40.1466,40.3826,82800.0
2008-07-15 10:15:00,59.88,59.93,59.6,59.7,70700.0,40.3758,40.4095,40.187,40.2545,70700.0
2008-07-15 10:20:00,59.7,59.87,59.62,59.83,93900.0,40.2545,40.3691,40.2005,40.3421,93900.0
2008-07-15 10:25:00,59.81,59.81,59.43,59.65,95400.0,40.3286,40.3286,40.0724,40.2207,95400.0
2008-07-15 10:30:00,59.64,59.72,59.28,59.3,93300.0,40.214,40.2679,39.9713,39.9848,93300.0
2008-07-15 10:35:00,59.3,59.53,59.2,59.51,127800.0,39.9848,40.1398,39.9173,40.1263,127800.0
2008-07-15 10:40:00,59.5,59.55,59.28,59.41,66800.0,40.1196,40.1533,39.9713,40.0589,66800.0
2008-07-15 10:45:00,59.4,59.41,59.1,59.1,58800.0,40.0522,40.0589,39.8499,39.8499,58800.0
2008-07-15 10:50:00,59.11,59.32,59.05,59.22,61600.0,39.8566,39.9982,39.8162,39.9308,61600.0
2008-07-15 10:55:00,59.26,59.53,59.26,59.53,31000.0,39.9578,40.1398,39.9578,40.1398,31000.0
2008-07-15 11:00:00,59.54,59.95,59.54,59.94,76900.0,40.1466,40.423,40.1466,40.4163,76900.0
2008-07-15 11:05:00,59.94,60.9,59.94,60.85,134900.0,40.4163,41.0636,40.4163,41.0299,134900.0
2008-07-15 11:10:00,60.85,60.89,60.5,60.74,90800.0,41.0299,41.0569,40.7939,40.9557,90800.0
2008-07-15 11:15:00,60.72,60.84,60.57,60.69,68000.0,40.9422,41.0231,40.8411,40.922,68000.0
2008-07-15 11:20:00,60.68,60.75,60.44,60.66,96800.0,40.9153,40.9625,40.7534,40.9018,96800.0
2008-07-15 11:25:00,60.66,60.78,60.62,60.78,65800.0,40.9018,40.9827,40.8748,40.9827,65800.0
2008-07-15 11:30:00,60.78,60.82,60.69,60.72,40200.0,40.9827,41.0097,40.922,40.9422,40200.0
2008-07-15 11:35:00,60.73,60.78,60.53,60.53,50200.0,40.949,40.9827,40.8141,40.8141,50200.0
2008-07-15 11:40:00,60.53,60.75,60.25,60.25,72900.0,40.8141,40.9625,40.6253,40.6253,72900.0
2008-07-15 11:45:00,60.27,60.31,60.02,60.1,42200.0,40.6388,40.6658,40.4702,40.5242,42200.0
2008-07-15 11:50:00,60.12,60.33,60.06,60.12,65300.0,40.5377,40.6793,40.4972,40.5377,65300.0
2008-07-15 11:55:00,60.13,60.24,60.01,60.1,52000.0,40.5444,40.6186,40.4635,40.5242,52000.0
2008-07-15 12:00:00,60.09,60.3,59.96,60.27,68100.0,40.5174,40.659,40.4298,40.6388,68100.0
2008-07-15 12:05:00,60.26,60.45,60.02,60.06,32500.0,40.6321,40.7602,40.4702,40.4972,32500.0
2008-07-15 12:10:00,60.07,60.23,60.02,60.14,58700.0,40.5039,40.6118,40.4702,40.5511,58700.0
2008-07-15 12:15:00,60.15,60.24,60.02,60.1,40300.0,40.5579,40.6186,40.4702,40.5242,40300.0
2008-07-15 12:20:00,60.09,60.17,59.82,60.06,101100.0,40.5174,40.5714,40.3354,40.4972,101100.0
2008-07-15 12:25:00,60.12,60.38,60.07,60.13,51300.0,40.5377,40.713,40.5039,40.5444,51300.0
2008-07-15 12:30:00,60.12,60.38,60.06,60.3,66200.0,40.5377,40.713,40.4972,40.659,66200.0
2008-07-15 12:35:00,60.25,60.29,60.07,60.21,48900.0,40.6253,40.6523,40.5039,40.5983,48900.0
2008-07-15 12:40:00,60.25,60.6,60.25,60.55,35100.0,40.6253,40.8613,40.6253,40.8276,35100.0
2008-07-15 12:45:00,60.55,60.75,60.51,60.69,81600.0,40.8276,40.9625,40.8006,40.922,81600.0
2008-07-15 12:50:00,60.69,60.91,60.62,60.89,67800.0,40.922,41.0703,40.8748,41.0569,67800.0
2008-07-15 12:55:00,60.89,61.1,60.8,61.1,54800.0,41.0569,41.1985,40.9962,41.1985,54800.0
2008-07-15 13:00:00,61.17,61.48,61.02,61.21,60300.0,41.2457,41.4547,41.1445,41.2726,60300.0
2008-07-15 13:05:00,61.13,61.28,61.13,61.2,28200.0,41.2187,41.3198,41.2187,41.2659,28200.0
2008-07-15 13:10:00,61.18,61.26,60.94,61.0,20200.0,41.2524,41.3063,41.0906,41.131,20200.0
2008-07-15 13:15:00,60.95,60.99,60.85,60.92,20300.0,41.0973,41.1243,41.0299,41.0771,20300.0
2008-07-15 13:20:00,60.9,60.95,60.73,60.79,22000.0,41.0636,41.0973,40.949,40.9894,22000.0
2008-07-15 13:25:00,60.76,60.85,60.67,60.82,18300.0,40.9692,41.0299,40.9085,41.0097,18300.0
2008-07-15 13:30:00,60.84,61.0,60.68,60.95,22700.0,41.0231,41.131,40.9153,41.0973,22700.0
2008-07-15 13:35:00,60.95,60.95,60.69,60.69,24600.0,41.0973,41.0973,40.922,40.922,24600.0
2008-07-15 13:40:00,60.67,60.93,60.67,60.92,25000.0,40.9085,41.0838,40.9085,41.0771,25000.0
2008-07-15 13:45:00,60.91,60.95,60.7,60.95,28100.0,41.0703,41.0973,40.9287,41.0973,28100.0
2008-07-15 13:50:00,60.92,61.06,60.9,60.99,26100.0,41.0771,41.1715,41.0636,41.1243,26100.0
2008-07-15 13:55:00,60.99,61.04,60.81,60.97,20400.0,41.1243,41.158,41.0029,41.1108,20400.0
2008-07-15 14:00:00,60.99,61.1,60.91,60.95,24700.0,41.1243,41.1985,41.0703,41.0973,24700.0
2008-07-15 14:05:00,60.95,60.96,60.77,60.79,15400.0,41.0973,41.1041,40.9759,40.9894,15400.0
2008-07-15 14:10:00,60.77,60.91,60.72,60.79,26500.0,40.9759,41.0703,40.9422,40.9894,26500.0
2008-07-15 14:15:00,60.8,61.28,60.79,61.2,34700.0,40.9962,41.3198,40.9894,41.2659,34700.0
2008-07-15 14:20:00,61.2,61.22,60.9,60.93,26700.0,41.2659,41.2794,41.0636,41.0838,26700.0
2008-07-15 14:25:00,61.01,61.1,60.85,61.0,19900.0,41.1378,41.1985,41.0299,41.131,19900.0
2008-07-15 14:30:00,61.01,61.35,61.01,61.15,29200.0,41.1378,41.367,41.1378,41.2322,29200.0
2008-07-15 14:35:00,61.19,61.2,61.01,61.05,24000.0,41.2591,41.2659,41.1378,41.1647,24000.0
2008-07-15 14:40:00,61.07,61.12,60.91,61.05,22100.0,41.1782,41.2119,41.0703,41.1647,22100.0
2008-07-15 14:45:00,61.02,61.17,60.97,61.13,15900.0,41.1445,41.2457,41.1108,41.2187,15900.0
2008-07-15 14:50:00,61.13,61.22,60.98,61.16,24700.0,41.2187,41.2794,41.1175,41.2389,24700.0
2008-07-15 14:55:00,61.11,61.29,61.04,61.15,31600.0,41.2052,41.3266,41.158,41.2322,31600.0
2008-07-15 15:00:00,61.16,61.49,61.1,61.3,32100.0,41.2389,41.4614,41.1985,41.3333,32100.0
2008-07-15 15:05:00,61.3,61.43,61.24,61.38,30500.0,41.3333,41.421,41.2929,41.3873,30500.0
2008-07-15 15:10:00,61.45,61.52,61.26,61.37,31500.0,41.4345,41.4817,41.3063,41.3805,31500.0
2008-07-15 15:15:00,61.36,61.44,61.21,61.44,27300.0,41.3738,41.4277,41.2726,41.4277,27300.0
2008-07-15 15:20:00,61.42,61.46,61.13,61.17,37600.0,41.4142,41.4412,41.2187,41.2457,37600.0
2008-07-15 15:25:00,61.15,61.17,60.97,61.06,41000.0,41.2322,41.2457,41.1108,41.1715,41000.0
2008-07-15 15:30:00,61.06,61.22,60.94,60.96,51400.0,41.1715,41.2794,41.0906,41.1041,51400.0
2008-07-15 15:35:00,60.94,61.14,60.87,60.97,48300.0,41.0906,41.2254,41.0434,41.1108,48300.0
2008-07-15 15:40:00,61.01,61.09,60.75,60.87,48900.0,41.1378,41.1917,40.9625,41.0434,48900.0
2008-07-15 15:45:00,60.84,60.98,60.71,60.77,68800.0,41.0231,41.1175,40.9355,40.9759,68800.0
2008-07-15 15:50:00,60.81,60.97,60.8,60.89,62900.0,41.0029,41.1108,40.9962,41.0569,62900.0
2008-07-15 15:55:00,60.88,60.93,60.76,60.82,79700.0,41.0501,41.0838,40.9692,41.0097,79700.0
2008-07-16 09:30:00,61.06,62.17,61.06,62.05,75900.0,41.1715,41.9199,41.1715,41.839,75900.0
2008-07-16 09:35:00,62.0,62.15,61.83,61.93,77500.0,41.8053,41.9064,41.6907,41.7581,77500.0
2008-07-16 09:40:00,61.93,62.06,61.61,61.64,107900.0,41.7581,41.8458,41.5423,41.5626,107900.0
2008-07-16 09:45:00,61.66,61.67,61.15,61.46,51700.0,41.576,41.5828,41.2322,41.4412,51700.0
2008-07-16 09:50:00,61.45,62.16,61.43,62.15,51900.0,41.4345,41.9132,41.421,41.9064,51900.0
2008-07-16 09:55:00,62.14,62.41,62.09,62.28,64000.0,41.8997,42.0818,41.866,41.9941,64000.0
2008-07-16 10:00:00,62.28,62.37,62.07,62.1,89900.0,41.9941,42.0548,41.8525,41.8727,89900.0
2008-07-16 10:05:00,62.13,62.14,61.88,62.01,73600.0,41.893,41.8997,41.7244,41.812,73600.0
2008-07-16 10:10:00,62.05,62.12,61.93,62.12,51100.0,41.839,41.8862,41.7581,41.8862,51100.0
2008-07-16 10:15:00,62.12,62.22,61.83,61.87,56500.0,41.8862,41.9536,41.6907,41.7176,56500.0
2008-07-16 10:20:00,61.89,62.05,61.83,62.01,61800.0,41.7311,41.839,41.6907,41.812,61800.0
2008-07-16 10:25:00,62.01,62.02,61.7,61.73,53300.0,41.812,41.8188,41.603,41.6232,53300.0
2008-07-16 10:30:00,61.76,61.81,61.61,61.65,81200.0,41.6435,41.6772,41.5423,41.5693,81200.0
2008-07-16 10:35:00,61.66,62.03,61.6,61.94,194900.0,41.576,41.8255,41.5356,41.7648,194900.0
2008-07-16 10:40:00,61.95,62.07,61.82,62.01,80300.0,41.7716,41.8525,41.6839,41.812,80300.0
2008-07-16 10:45:00,61.99,62.14,61.99,62.03,69400.0,41.7986,41.8997,41.7986,41.8255,69400.0
2008-07-16 10:50:00,62.02,62.36,62.01,62.34,76800.0,41.8188,42.048,41.812,42.0346,76800.0
2008-07-16 10:55:00,62.34,62.63,62.25,62.63,108200.0,42.0346,42.2301,41.9739,42.2301,108200.0
2008-07-16 11:00:00,62.63,63.09,62.63,63.07,83700.0,42.2301,42.5403,42.2301,42.5268,83700.0
2008-07-16 11:05:00,63.07,63.17,62.94,62.98,86600.0,42.5268,42.5942,42.4391,42.4661,86600.0
2008-07-16 11:10:00,62.96,63.16,62.95,62.96,53200.0,42.4526,42.5875,42.4459,42.4526,53200.0
2008-07-16 11:15:00,62.96,63.02,62.89,62.92,31800.0,42.4526,42.4931,42.4054,42.4256,31800.0
2008-07-16 11:20:00,62.92,62.92,62.64,62.68,39300.0,42.4256,42.4256,42.2368,42.2638,39300.0
2008-07-16 11:25:00,62.7,62.83,62.67,62.78,27400.0,42.2773,42.365,42.2571,42.3312,27400.0
2008-07-16 11:30:00,62.81,62.96,62.78,62.93,31300.0,42.3515,42.4526,42.3312,42.4324,31300.0
2008-07-16 11:35:00,62.92,62.97,62.75,62.82,78800.0,42.4256,42.4594,42.311,42.3582,78800.0
2008-07-16 11:40:00,62.8,62.87,62.57,62.6,65700.0,42.3447,42.3919,42.1896,42.2099,65700.0
2008-07-16 11:45:00,62.55,62.64,62.42,62.42,57800.0,42.1762,42.2368,42.0885,42.0885,57800.0
2008-07-16 11:50:00,62.42,62.42,62.1,62.27,70400.0,42.0885,42.0885,41.8727,41.9874,70400.0
2008-07-16 11:55:00,62.26,62.56,62.26,62.56,25300.0,41.9806,42.1829,41.9806,42.1829,25300.0
2008-07-16 12:00:00,62.57,62.57,62.42,62.45,47300.0,42.1896,42.1896,42.0885,42.1087,47300.0
2008-07-16 12:05:00,62.47,62.62,62.39,62.39,41300.0,42.1222,42.2234,42.0683,42.0683,41300.0
2008-07-16 12:10:00,62.4,62.45,62.29,62.43,45000.0,42.075,42.1087,42.0008,42.0952,45000.0
2008-07-16 12:15:00,62.43,62.43,62.18,62.25,34800.0,42.0952,42.0952,41.9267,41.9739,34800.0
2008-07-16 12:20:00,62.25,62.34,62.01,62.21,51200.0,41.9739,42.0346,41.812,41.9469,51200.0
2008-07-16 12:25:00,62.19,62.45,62.19,62.39,37600.0,41.9334,42.1087,41.9334,42.0683,37600.0
2008-07-16 12:30:00,62.39,62.45,62.32,62.34,14000.0,42.0683,42.1087,42.0211,42.0346,14000.0
2008-07-16 12:35:00,62.34,62.45,62.2,62.26,21200.0,42.0346,42.1087,41.9402,41.9806,21200.0
2008-07-16 12:40:00,62.29,62.41,62.25,62.34,17200.0,42.0008,42.0818,41.9739,42.0346,17200.0
2008-07-16 12:45:00,62.34,62.34,62.13,62.28,43900.0,42.0346,42.0346,41.893,41.9941,43900.0
2008-07-16 12:50:00,62.31,62.32,62.16,62.29,26500.0,42.0143,42.0211,41.9132,42.0008,26500.0
2008-07-16 12:55:00,62.26,62.44,62.21,62.38,48900.0,41.9806,42.102,41.9469,42.0615,48900.0
2008-07-16 13:00:00,62.32,62.5,62.28,62.48,31700.0,42.0211,42.1424,41.9941,42.129,31700.0
2008-07-16 13:05:00,62.48,62.52,62.36,62.48,52900.0,42.129,42.1559,42.048,42.129,52900.0
2008-07-16 13:10:00,62.47,62.47,62.22,62.4,68800.0,42.1222,42.1222,41.9536,42.075,68800.0
2008-07-16 13:15:00,62.42,62.54,62.19,62.19,42300.0,42.0885,42.1694,41.9334,41.9334,42300.0
2008-07-16 13:20:00,62.15,62.36,62.04,62.28,53400.0,41.9064,42.048,41.8323,41.9941,53400.0
2008-07-16 13:25:00,62.3,62.37,62.2,62.25,38000.0,42.0076,42.0548,41.9402,41.9739,38000.0
2008-07-16 13:30:00,62.24,62.42,62.24,62.29,40000.0,41.9671,42.0885,41.9671,42.0008,40000.0
2008-07-16 13:35:00,62.28,62.43,62.24,62.42,41500.0,41.9941,42.0952,41.9671,42.0885,41500.0
2008-07-16 13:40:00,62.43,62.49,62.3,62.46,36900.0,42.0952,42.1357,42.0076,42.1155,36900.0
2008-07-16 13:45:00,62.49,62.54,62.34,62.39,29500.0,42.1357,42.1694,42.0346,42.0683,29500.0
2008-07-16 13:50:00,62.39,62.58,62.33,62.58,45500.0,42.0683,42.1964,42.0278,42.1964,45500.0
2008-07-16 13:55:00,62.57,62.74,62.57,62.71,27800.0,42.1896,42.3043,42.1896,42.284,27800.0
2008-07-16 14:00:00,62.69,62.91,62.4,62.87,71500.0,42.2706,42.4189,42.075,42.3919,71500.0
2008-07-16 14:05:00,62.87,62.9,62.62,62.79,56700.0,42.3919,42.4122,42.2234,42.338,56700.0
2008-07-16 14:10:00,62.79,63.0,62.71,63.0,43900.0,42.338,42.4796,42.284,42.4796,43900.0
2008-07-16 14:15:00,63.0,63.25,63.0,63.23,47400.0,42.4796,42.6482,42.4796,42.6347,47400.0
2008-07-16 14:20:00,63.22,63.24,63.07,63.16,47500.0,42.6279,42.6414,42.5268,42.5875,47500.0
2008-07-16 14:25:00,63.15,63.2,62.94,62.98,40800.0,42.5807,42.6144,42.4391,42.4661,40800.0
2008-07-16 14:30:00,62.97,63.05,62.92,62.93,48800.0,42.4594,42.5133,42.4256,42.4324,48800.0
2008-07-16 14:35:00,62.95,63.13,62.89,63.06,68000.0,42.4459,42.5672,42.4054,42.52,68000.0
2008-07-16 14:40:00,63.07,63.08,62.82,62.86,42600.0,42.5268,42.5335,42.3582,42.3852,42600.0
2008-07-16 14:45:00,62.83,62.87,62.62,62.65,44500.0,42.365,42.3919,42.2234,42.2436,44500.0
2008-07-16 14:50:00,62.65,62.87,62.61,62.86,34600.0,42.2436,42.3919,42.2166,42.3852,34600.0
2008-07-16 14:55:00,62.86,62.93,62.78,62.82,31600.0,42.3852,42.4324,42.3312,42.3582,31600.0
2008-07-16 15:00:00,62.79,63.0,62.79,62.94,33700.0,42.338,42.4796,42.338,42.4391,33700.0
2008-07-16 15:05:00,62.96,63.1,62.95,63.03,88200.0,42.4526,42.547,42.4459,42.4998,88200.0
2008-07-16 15:10:00,63.07,63.11,62.93,62.97,56200.0,42.5268,42.5538,42.4324,42.4594,56200.0
2008-07-16 15:15:00,62.96,63.07,62.94,62.98,32100.0,42.4526,42.5268,42.4391,42.4661,32100.0
2008-07-16 15:20:00,62.98,63.33,62.98,63.25,55500.0,42.4661,42.7021,42.4661,42.6482,55500.0
2008-07-16 15:25:00,63.26,63.38,63.21,63.33,49500.0,42.6549,42.7358,42.6212,42.7021,49500.0
2008-07-16 15:30:00,63.34,63.38,63.2,63.34,80400.0,42.7088,42.7358,42.6144,42.7088,80400.0
2008-07-16 15:35:00,63.33,63.46,63.18,63.46,76200.0,42.7021,42.7898,42.601,42.7898,76200.0
2008-07-16 15:40:00,63.45,63.53,63.32,63.5,84400.0,42.783,42.837,42.6954,42.8167,84400.0
2008-07-16 15:45:00,63.5,63.65,63.44,63.56,114300.0,42.8167,42.9179,42.7763,42.8572,114300.0
2008-07-16 15:50:00,63.56,63.63,63.5,63.51,95300.0,42.8572,42.9044,42.8167,42.8235,95300.0
2008-07-16 15:55:00,63.52,63.77,63.51,63.66,207500.0,42.8302,42.9988,42.8235,42.9246,207500.0
2008-07-17 09:30:00,64.19,64.48,63.41,63.42,51600.0,43.282,43.4775,42.756,42.7628,51600.0
2008-07-17 09:35:00,63.44,63.89,63.44,63.89,38300.0,42.7763,43.0797,42.7763,43.0797,38300.0
2008-07-17 09:40:00,63.85,63.85,63.47,63.5,39400.0,43.0527,43.0527,42.7965,42.8167,39400.0
2008-07-17 09:45:00,63.51,63.51,63.17,63.25,31500.0,42.8235,42.8235,42.5942,42.6482,31500.0
2008-07-17 09:50:00,63.25,63.37,63.18,63.25,35600.0,42.6482,42.7291,42.601,42.6482,35600.0
2008-07-17 09:55:00,63.27,63.27,63.0,63.13,32500.0,42.6616,42.6616,42.4796,42.5672,32500.0
2008-07-17 10:00:00,63.14,63.3,63.0,63.24,34100.0,42.574,42.6819,42.4796,42.6414,34100.0
2008-07-17 10:05:00,63.24,63.24,62.73,62.8,53400.0,42.6414,42.6414,42.2975,42.3447,53400.0
2008-07-17 10:10:00,62.77,62.83,62.32,62.35,37000.0,42.3245,42.365,42.0211,42.0413,37000.0
2008-07-17 10:15:00,62.35,62.81,62.35,62.8,36700.0,42.0413,42.3515,42.0413,42.3447,36700.0
2008-07-17 10:20:00,62.82,63.18,62.82,63.09,52900.0,42.3582,42.601,42.3582,42.5403,52900.0
2008-07-17 10:25:00,63.11,63.19,62.85,62.98,64200.0,42.5538,42.6077,42.3784,42.4661,64200.0
2008-07-17 10:30:00,62.96,62.98,62.65,62.76,33500.0,42.4526,42.4661,42.2436,42.3178,33500.0
2008-07-17 10:35:00,62.79,63.0,62.75,62.86,31600.0,42.338,42.4796,42.311,42.3852,31600.0
2008-07-17 10:40:00,62.84,62.89,62.55,62.64,29900.0,42.3717,42.4054,42.1762,42.2368,29900.0
2008-07-17 10:45:00,62.63,62.64,62.47,62.6,23600.0,42.2301,42.2368,42.1222,42.2099,23600.0
2008-07-17 10:50:00,62.56,62.59,62.45,62.54,26200.0,42.1829,42.2031,42.1087,42.1694,26200.0
2008-07-17 10:55:00,62.5,62.56,62.5,62.51,20800.0,42.1424,42.1829,42.1424,42.1492,20800.0
2008-07-17 11:00:00,62.54,62.54,62.48,62.52,42800.0,42.1694,42.1694,42.129,42.1559,42800.0
2008-07-17 11:05:00,62.53,62.56,62.48,62.56,21900.0,42.1627,42.1829,42.129,42.1829,21900.0
2008-07-17 11:10:00,62.54,62.75,62.47,62.72,38400.0,42.1694,42.311,42.1222,42.2908,38400.0
2008-07-17 11:15:00,62.75,62.83,62.61,62.61,19700.0,42.311,42.365,42.2166,42.2166,19700.0
2008-07-17 11:20:00,62.6,62.74,62.5,62.73,28100.0,42.2099,42.3043,42.1424,42.2975,28100.0
2008-07-17 11:25:00,62.73,63.13,62.72,63.01,37000.0,42.2975,42.5672,42.2908,42.4863,37000.0
2008-07-17 11:30:00,63.01,63.22,62.93,63.21,31600.0,42.4863,42.6279,42.4324,42.6212,31600.0
2008-07-17 11:35:00,63.18,63.46,63.16,63.35,32000.0,42.601,42.7898,42.5875,42.7156,32000.0
2008-07-17 11:40:00,63.35,63.6,63.31,63.53,29800.0,42.7156,42.8842,42.6886,42.837,29800.0
2008-07-17 11:45:00,63.54,63.57,63.37,63.37,22100.0,42.8437,42.8639,42.7291,42.7291,22100.0
2008-07-17 11:50:00,63.39,63.51,63.36,63.5,33700.0,42.7426,42.8235,42.7223,42.8167,33700.0
2008-07-17 11:55:00,63.52,63.54,63.34,63.44,28400.0,42.8302,42.8437,42.7088,42.7763,28400.0
2008-07-17 12:00:00,63.45,63.48,63.33,63.41,29300.0,42.783,42.8032,42.7021,42.756,29300.0
2008-07-17 12:05:00,63.41,63.49,63.38,63.39,16200.0,42.756,42.81,42.7358,42.7426,16200.0
2008-07-17 12:10:00,63.39,63.52,63.39,63.52,29400.0,42.7426,42.8302,42.7426,42.8302,29400.0
2008-07-17 12:15:00,63.51,63.52,63.44,63.5,19900.0,42.8235,42.8302,42.7763,42.8167,19900.0
2008-07-17 12:20:00,63.5,63.55,63.45,63.51,27300.0,42.8167,42.8504,42.783,42.8235,27300.0
2008-07-17 12:25:00,63.51,63.55,63.5,63.52,16500.0,42.8235,42.8504,42.8167,42.8302,16500.0
2008-07-17 12:30:00,63.54,63.54,63.35,63.37,25300.0,42.8437,42.8437,42.7156,42.7291,25300.0
2008-07-17 12:35:00,63.36,63.4,63.11,63.11,16400.0,42.7223,42.7493,42.5538,42.5538,16400.0
2008-07-17 12:40:00,63.11,63.11,62.96,62.96,19800.0,42.5538,42.5538,42.4526,42.4526,19800.0
2008-07-17 12:45:00,62.96,63.37,62.95,63.35,21300.0,42.4526,42.7291,42.4459,42.7156,21300.0
2008-07-17 12:50:00,63.36,63.42,63.21,63.35,23300.0,42.7223,42.7628,42.6212,42.7156,23300.0
2008-07-17 12:55:00,63.36,63.43,63.22,63.22,23500.0,42.7223,42.7695,42.6279,42.6279,23500.0
2008-07-17 13:00:00,63.21,63.23,63.08,63.13,19300.0,42.6212,42.6347,42.5335,42.5672,19300.0
2008-07-17 13:05:00,63.1,63.23,63.07,63.22,32500.0,42.547,42.6347,42.5268,42.6279,32500.0
2008-07-17 13:10:00,63.19,63.46,63.11,63.45,41700.0,42.6077,42.7898,42.5538,42.783,41700.0
2008-07-17 13:15:00,63.45,63.89,63.43,63.89,47200.0,42.783,43.0797,42.7695,43.0797,47200.0
2008-07-17 13:20:00,63.89,63.98,63.79,63.81,26300.0,43.0797,43.1404,43.0123,43.0257,26300.0
2008-07-17 13:25:00,63.8,63.91,63.77,63.83,26500.0,43.019,43.0932,42.9988,43.0392,26500.0
2008-07-17 13:30:00,63.84,63.97,63.81,63.91,26700.0,43.046,43.1336,43.0257,43.0932,26700.0
2008-07-17 13:35:00,63.91,64.02,63.88,64.0,40400.0,43.0932,43.1673,43.0729,43.1539,40400.0
2008-07-17 13:40:00,63.99,64.06,63.9,63.97,19400.0,43.1471,43.1943,43.0864,43.1336,19400.0
2008-07-17 13:45:00,63.97,64.12,63.95,64.11,21200.0,43.1336,43.2348,43.1201,43.228,21200.0
2008-07-17 13:50:00,64.1,64.14,64.03,64.04,16700.0,43.2213,43.2483,43.1741,43.1808,16700.0
2008-07-17 13:55:00,64.04,64.08,63.94,63.97,24600.0,43.1808,43.2078,43.1134,43.1336,24600.0
2008-07-17 14:00:00,64.0,64.08,63.96,63.99,25800.0,43.1539,43.2078,43.1269,43.1471,25800.0
2008-07-17 14:05:00,64.02,64.13,64.02,64.04,25100.0,43.1673,43.2415,43.1673,43.1808,25100.0
2008-07-17 14:10:00,64.05,64.14,63.97,63.98,17900.0,43.1876,43.2483,43.1336,43.1404,17900.0
2008-07-17 14:15:00,63.98,63.99,63.93,63.93,20400.0,43.1404,43.1471,43.1067,43.1067,20400.0
2008-07-17 14:20:00,63.96,63.97,63.75,63.75,59100.0,43.1269,43.1336,42.9853,42.9853,59100.0
2008-07-17 14:25:00,63.75,64.08,63.73,63.96,45800.0,42.9853,43.2078,42.9718,43.1269,45800.0
2008-07-17 14:30:00,63.94,63.94,63.83,63.92,27600.0,43.1134,43.1134,43.0392,43.0999,27600.0
2008-07-17 14:35:00,63.9,63.9,63.76,63.78,22600.0,43.0864,43.0864,42.992,43.0055,22600.0
2008-07-17 14:40:00,63.78,63.83,63.64,63.68,35900.0,43.0055,43.0392,42.9111,42.9381,35900.0
2008-07-17 14:45:00,63.69,63.74,63.63,63.69,20200.0,42.9448,42.9786,42.9044,42.9448,20200.0
2008-07-17 14:50:00,63.7,63.71,63.57,63.6,49800.0,42.9516,42.9583,42.8639,42.8842,49800.0
2008-07-17 14:55:00,63.6,63.62,63.33,63.45,65000.0,42.8842,42.8976,42.7021,42.783,65000.0
2008-07-17 15:00:00,63.45,63.71,63.44,63.66,59900.0,42.783,42.9583,42.7763,42.9246,59900.0
2008-07-17 15:05:00,63.68,63.75,63.43,63.46,47800.0,42.9381,42.9853,42.7695,42.7898,47800.0
2008-07-17 15:10:00,63.45,63.6,63.4,63.49,36600.0,42.783,42.8842,42.7493,42.81,36600.0
2008-07-17 15:15:00,63.49,63.59,63.39,63.53,29900.0,42.81,42.8774,42.7426,42.837,29900.0
2008-07-17 15:20:00,63.53,63.59,63.37,63.37,32400.0,42.837,42.8774,42.7291,42.7291,32400.0
2008-07-17 15:25:00,63.39,63.4,63.13,63.23,40400.0,42.7426,42.7493,42.5672,42.6347,40400.0
2008-07-17 15:30:00,63.24,63.38,63.24,63.28,24800.0,42.6414,42.7358,42.6414,42.6684,24800.0
2008-07-17 15:35:00,63.28,63.3,62.96,63.13,52800.0,42.6684,42.6819,42.4526,42.5672,52800.0
2008-07-17 15:40:00,63.13,63.28,63.07,63.25,36600.0,42.5672,42.6684,42.5268,42.6482,36600.0
2008-07-17 15:45:00,63.26,63.36,63.2,63.27,45800.0,42.6549,42.7223,42.6144,42.6616,45800.0
2008-07-17 15:50:00,63.26,63.48,63.24,63.43,62300.0,42.6549,42.8032,42.6414,42.7695,62300.0
2008-07-17 15:55:00,63.42,63.49,63.4,63.42,57000.0,42.7628,42.81,42.7493,42.7628,57000.0
2008-07-18 09:30:00,63.32,63.91,63.31,63.37,463800.0,42.6954,43.0932,42.6886,42.7291,463800.0
2008-07-18 09:35:00,63.35,63.49,62.6,62.64,84100.0,42.7156,42.81,42.2099,42.2368,84100.0
2008-07-18 09:40:00,62.63,62.66,62.11,62.32,77200.0,42.2301,42.2503,41.8795,42.0211,77200.0
2008-07-18 09:45:00,62.33,62.89,62.25,62.82,58900.0,42.0278,42.4054,41.9739,42.3582,58900.0
2008-07-18 09:50:00,62.83,62.87,62.61,62.65,31500.0,42.365,42.3919,42.2166,42.2436,31500.0
2008-07-18 09:55:00,62.65,62.9,62.5,62.84,22000.0,42.2436,42.4122,42.1424,42.3717,22000.0
2008-07-18 10:00:00,62.81,62.81,62.65,62.81,21600.0,42.3515,42.3515,42.2436,42.3515,21600.0
2008-07-18 10:05:00,62.78,62.94,62.73,62.86,37600.0,42.3312,42.4391,42.2975,42.3852,37600.0
2008-07-18 10:10:00,62.86,62.88,62.72,62.84,25000.0,42.3852,42.3987,42.2908,42.3717,25000.0
2008-07-18 10:15:00,62.79,62.88,62.45,62.46,56500.0,42.338,42.3987,42.1087,42.1155,56500.0
2008-07-18 10:20:00,62.45,62.5,62.4,62.42,76500.0,42.1087,42.1424,42.075,42.0885,76500.0
2008-07-18 10:25:00,62.41,62.54,62.4,62.48,49400.0,42.0818,42.1694,42.075,42.129,49400.0
2008-07-18 10:30:00,62.47,62.64,62.4,62.63,57500.0,42.1222,42.2368,42.075,42.2301,57500.0
2008-07-18 10:35:00,62.64,62.71,62.5,62.5,50800.0,42.2368,42.284,42.1424,42.1424,50800.0
2008-07-18 10:40:00,62.51,62.64,62.45,62.6,50500.0,42.1492,42.2368,42.1087,42.2099,50500.0
2008-07-18 10:45:00,62.64,62.83,62.61,62.71,31600.0,42.2368,42.365,42.2166,42.284,31600.0
2008-07-18 10:50:00,62.71,62.83,62.6,62.6,26400.0,42.284,42.365,42.2099,42.2099,26400.0
2008-07-18 10:55:00,62.63,62.98,62.6,62.94,47100.0,42.2301,42.4661,42.2099,42.4391,47100.0
2008-07-18 11:00:00,62.96,63.18,62.92,63.07,46800.0,42.4526,42.601,42.4256,42.5268,46800.0
2008-07-18 11:05:00,63.07,63.24,63.03,63.19,31500.0,42.5268,42.6414,42.4998,42.6077,31500.0
2008-07-18 11:10:00,63.22,63.33,63.18,63.2,38800.0,42.6279,42.7021,42.601,42.6144,38800.0
2008-07-18 11:15:00,63.2,63.35,63.2,63.26,24700.0,42.6144,42.7156,42.6144,42.6549,24700.0
2008-07-18 11:20:00,63.27,63.35,63.23,63.28,26100.0,42.6616,42.7156,42.6347,42.6684,26100.0
2008-07-18 11:25:00,63.27,63.33,63.15,63.23,37900.0,42.6616,42.7021,42.5807,42.6347,37900.0
2008-07-18 11:30:00,63.2,63.25,63.05,63.07,29100.0,42.6144,42.6482,42.5133,42.5268,29100.0
2008-07-18 11:35:00,63.08,63.16,62.98,62.98,24700.0,42.5335,42.5875,42.4661,42.4661,24700.0
2008-07-18 11:40:00,63.0,63.1,62.87,62.92,25500.0,42.4796,42.547,42.3919,42.4256,25500.0
2008-07-18 11:45:00,62.9,62.97,62.79,62.79,16400.0,42.4122,42.4594,42.338,42.338,16400.0
2008-07-18 11:50:00,62.79,62.89,62.75,62.82,18800.0,42.338,42.4054,42.311,42.3582,18800.0
2008-07-18 11:55:00,62.81,62.86,62.68,62.72,21100.0,42.3515,42.3852,42.2638,42.2908,21100.0
2008-07-18 12:00:00,62.72,62.83,62.72,62.81,15500.0,42.2908,42.365,42.2908,42.3515,15500.0
2008-07-18 12:05:00,62.81,62.82,62.74,62.77,13000.0,42.3515,42.3582,42.3043,42.3245,13000.0
2008-07-18 12:10:00,62.77,62.85,62.67,62.77,14200.0,42.3245,42.3784,42.2571,42.3245,14200.0
2008-07-18 12:15:00,62.76,62.77,62.65,62.72,27200.0,42.3178,42.3245,42.2436,42.2908,27200.0
2008-07-18 12:20:00,62.72,62.78,62.67,62.68,19100.0,42.2908,42.3312,42.2571,42.2638,19100.0
2008-07-18 12:25:00,62.71,62.76,62.66,62.69,17800.0,42.284,42.3178,42.2503,42.2706,17800.0
2008-07-18 12:30:00,62.69,62.7,62.6,62.64,18600.0,42.2706,42.2773,42.2099,42.2368,18600.0
2008-07-18 12:35:00,62.64,62.83,62.62,62.78,22500.0,42.2368,42.365,42.2234,42.3312,22500.0
2008-07-18 12:40:00,62.77,62.82,62.66,62.82,13700.0,42.3245,42.3582,42.2503,42.3582,13700.0
2008-07-18 12:45:00,62.83,62.87,62.73,62.77,17400.0,42.365,42.3919,42.2975,42.3245,17400.0
2008-07-18 12:50:00,62.77,62.84,62.63,62.64,22800.0,42.3245,42.3717,42.2301,42.2368,22800.0
2008-07-18 12:55:00,62.63,62.9,62.63,62.84,56000.0,42.2301,42.4122,42.2301,42.3717,56000.0
2008-07-18 13:00:00,62.86,62.94,62.75,62.88,27000.0,42.3852,42.4391,42.311,42.3987,27000.0
2008-07-18 13:05:00,62.88,62.91,62.7,62.71,15300.0,42.3987,42.4189,42.2773,42.284,15300.0
2008-07-18 13:10:00,62.73,62.84,62.62,62.81,20400.0,42.2975,42.3717,42.2234,42.3515,20400.0
2008-07-18 13:15:00,62.82,62.93,62.77,62.8,18100.0,42.3582,42.4324,42.3245,42.3447,18100.0
2008-07-18 13:20:00,62.8,62.92,62.77,62.8,15700.0,42.3447,42.4256,42.3245,42.3447,15700.0
2008-07-18 13:25:00,62.79,62.88,62.65,62.88,13600.0,42.338,42.3987,42.2436,42.3987,13600.0
2008-07-18 13:30:00,62.86,62.89,62.68,62.75,48400.0,42.3852,42.4054,42.2638,42.311,48400.0
2008-07-18 13:35:00,62.76,62.79,62.6,62.6,21000.0,42.3178,42.338,42.2099,42.2099,21000.0
2008-07-18 13:40:00,62.59,62.6,62.52,62.55,37700.0,42.2031,42.2099,42.1559,42.1762,37700.0
2008-07-18 13:45:00,62.52,62.69,62.5,62.61,28500.0,42.1559,42.2706,42.1424,42.2166,28500.0
2008-07-18 13:50:00,62.61,62.81,62.6,62.76,22500.0,42.2166,42.3515,42.2099,42.3178,22500.0
2008-07-18 13:55:00,62.74,62.84,62.72,62.77,13700.0,42.3043,42.3717,42.2908,42.3245,13700.0
2008-07-18 14:00:00,62.77,62.84,62.67,62.82,16900.0,42.3245,42.3717,42.2571,42.3582,16900.0
2008-07-18 14:05:00,62.78,62.91,62.75,62.9,17300.0,42.3312,42.4189,42.311,42.4122,17300.0
2008-07-18 14:10:00,62.9,63.09,62.88,63.07,26100.0,42.4122,42.5403,42.3987,42.5268,26100.0
2008-07-18 14:15:00,63.09,63.1,62.97,63.02,23500.0,42.5403,42.547,42.4594,42.4931,23500.0
2008-07-18 14:20:00,63.02,63.1,62.93,62.98,17600.0,42.4931,42.547,42.4324,42.4661,17600.0
2008-07-18 14:25:00,63.02,63.03,62.94,62.99,16400.0,42.4931,42.4998,42.4391,42.4728,16400.0
2008-07-18 14:30:00,62.99,63.05,62.94,63.05,14900.0,42.4728,42.5133,42.4391,42.5133,14900.0
2008-07-18 14:35:00,63.03,63.07,62.97,62.98,15100.0,42.4998,42.5268,42.4594,42.4661,15100.0
2008-07-18 14:40:00,63.0,63.09,62.94,63.07,17100.0,42.4796,42.5403,42.4391,42.5268,17100.0
2008-07-18 14:45:00,63.06,63.15,63.01,63.04,26200.0,42.52,42.5807,42.4863,42.5066,26200.0
2008-07-18 14:50:00,63.03,63.16,62.95,63.01,37200.0,42.4998,42.5875,42.4459,42.4863,37200.0
2008-07-18 14:55:00,63.02,63.04,62.94,62.99,15800.0,42.4931,42.5066,42.4391,42.4728,15800.0
2008-07-18 15:00:00,63.0,63.22,62.93,63.22,36700.0,42.4796,42.6279,42.4324,42.6279,36700.0
2008-07-18 15:05:00,63.2,63.22,63.07,63.09,34300.0,42.6144,42.6279,42.5268,42.5403,34300.0
2008-07-18 15:10:00,63.1,63.25,63.04,63.16,19600.0,42.547,42.6482,42.5066,42.5875,19600.0
2008-07-18 15:15:00,63.18,63.27,63.01,63.11,35300.0,42.601,42.6616,42.4863,42.5538,35300.0
2008-07-18 15:20:00,63.11,63.21,63.03,63.13,29300.0,42.5538,42.6212,42.4998,42.5672,29300.0
2008-07-18 15:25:00,63.1,63.16,63.02,63.16,29600.0,42.547,42.5875,42.4931,42.5875,29600.0
2008-07-18 15:30:00,63.16,63.37,63.16,63.37,37500.0,42.5875,42.7291,42.5875,42.7291,37500.0
2008-07-18 15:35:00,63.37,63.38,63.26,63.32,40800.0,42.7291,42.7358,42.6549,42.6954,40800.0
2008-07-18 15:40:00,63.32,63.35,63.19,63.23,35100.0,42.6954,42.7156,42.6077,42.6347,35100.0
2008-07-18 15:45:00,63.24,63.44,63.22,63.39,38300.0,42.6414,42.7763,42.6279,42.7426,38300.0
2008-07-18 15:50:00,63.39,63.45,63.26,63.35,53800.0,42.7426,42.783,42.6549,42.7156,53800.0
2008-07-18 15:55:00,63.34,63.41,63.32,63.32,45400.0,42.7088,42.756,42.6954,42.6954,45400.0
2008-07-21 09:30:00,63.3,63.32,62.91,62.91,65000.0,42.6819,42.6954,42.4189,42.4189,65000.0
2008-07-21 09:35:00,62.94,63.18,62.82,63.09,44800.0,42.4391,42.601,42.3582,42.5403,44800.0
2008-07-21 09:40:00,63.06,63.22,62.98,63.02,27300.0,42.52,42.6279,42.4661,42.4931,27300.0
2008-07-21 09:45:00,63.02,63.1,62.9,62.93,34700.0,42.4931,42.547,42.4122,42.4324,34700.0
2008-07-21 09:50:00,62.92,63.06,62.88,63.01,47000.0,42.4256,42.52,42.3987,42.4863,47000.0
2008-07-21 09:55:00,63.0,63.3,62.91,63.27,36300.0,42.4796,42.6819,42.4189,42.6616,36300.0
2008-07-21 10:00:00,63.27,63.44,63.03,63.04,39800.0,42.6616,42.7763,42.4998,42.5066,39800.0
2008-07-21 10:05:00,63.03,63.27,63.0,63.27,30000.0,42.4998,42.6616,42.4796,42.6616,30000.0
2008-07-21 10:10:00,63.27,63.48,63.18,63.43,34500.0,42.6616,42.8032,42.601,42.7695,34500.0
2008-07-21 10:15:00,63.41,63.54,63.3,63.48,26800.0,42.756,42.8437,42.6819,42.8032,26800.0
2008-07-21 10:20:00,63.46,63.47,62.92,62.93,21700.0,42.7898,42.7965,42.4256,42.4324,21700.0
2008-07-21 10:25:00,62.95,63.23,62.95,63.09,38800.0,42.4459,42.6347,42.4459,42.5403,38800.0
2008-07-21 10:30:00,63.09,63.12,62.83,62.88,32900.0,42.5403,42.5605,42.365,42.3987,32900.0
2008-07-21 10:35:00,62.87,63.12,62.85,63.12,22400.0,42.3919,42.5605,42.3784,42.5605,22400.0
2008-07-21 10:40:00,63.13,63.42,63.05,63.34,20500.0,42.5672,42.7628,42.5133,42.7088,20500.0
2008-07-21 10:45:00,63.37,63.53,63.36,63.51,21400.0,42.7291,42.837,42.7223,42.8235,21400.0
2008-07-21 10:50:00,63.51,63.62,63.4,63.59,59400.0,42.8235,42.8976,42.7493,42.8774,59400.0
2008-07-21 10:55:00,63.57,63.6,63.4,63.53,33300.0,42.8639,42.8842,42.7493,42.837,33300.0
2008-07-21 11:00:00,63.51,63.52,63.35,63.5,31700.0,42.8235,42.8302,42.7156,42.8167,31700.0
2008-07-21 11:05:00,63.48,63.67,63.45,63.67,15000.0,42.8032,42.9314,42.783,42.9314,15000.0
2008-07-21 11:10:00,63.65,63.84,63.65,63.77,30300.0,42.9179,43.046,42.9179,42.9988,30300.0
2008-07-21 11:15:00,63.77,63.77,63.6,63.72,22000.0,42.9988,42.9988,42.8842,42.9651,22000.0
2008-07-21 11:20:00,63.73,63.84,63.6,63.82,16400.0,42.9718,43.046,42.8842,43.0325,16400.0
2008-07-21 11:25:00,63.82,63.84,63.73,63.82,23300.0,43.0325,43.046,42.9718,43.0325,23300.0
2008-07-21 11:30:00,63.82,63.92,63.72,63.82,29600.0,43.0325,43.0999,42.9651,43.0325,29600.0
2008-07-21 11:35:00,63.82,63.84,63.57,63.72,29700.0,43.0325,43.046,42.8639,42.9651,29700.0
2008-07-21 11:40:00,63.73,63.77,63.64,63.76,16400.0,42.9718,42.9988,42.9111,42.992,16400.0
2008-07-21 11:45:00,63.76,63.76,63.64,63.7,26500.0,42.992,42.992,42.9111,42.9516,26500.0
2008-07-21 11:50:00,63.69,63.7,63.51,63.52,33100.0,42.9448,42.9516,42.8235,42.8302,33100.0
2008-07-21 11:55:00,63.52,63.68,63.5,63.53,25300.0,42.8302,42.9381,42.8167,42.837,25300.0
2008-07-21 12:00:00,63.51,63.51,63.39,63.48,28300.0,42.8235,42.8235,42.7426,42.8032,28300.0
2008-07-21 12:05:00,63.49,63.53,63.41,63.47,18100.0,42.81,42.837,42.756,42.7965,18100.0
2008-07-21 12:10:00,63.48,63.51,63.28,63.28,17600.0,42.8032,42.8235,42.6684,42.6684,17600.0
2008-07-21 12:15:00,63.27,63.45,63.25,63.4,35300.0,42.6616,42.783,42.6482,42.7493,35300.0
2008-07-21 12:20:00,63.4,63.46,63.3,63.42,22400.0,42.7493,42.7898,42.6819,42.7628,22400.0
2008-07-21 12:25:00,63.4,63.46,63.4,63.43,13800.0,42.7493,42.7898,42.7493,42.7695,13800.0
2008-07-21 12:30:00,63.4,63.45,63.36,63.39,19100.0,42.7493,42.783,42.7223,42.7426,19100.0
2008-07-21 12:35:00,63.4,63.44,63.32,63.37,38300.0,42.7493,42.7763,42.6954,42.7291,38300.0
2008-07-21 12:40:00,63.36,63.37,63.29,63.36,21000.0,42.7223,42.7291,42.6751,42.7223,21000.0
2008-07-21 12:45:00,63.38,63.4,63.28,63.38,30500.0,42.7358,42.7493,42.6684,42.7358,30500.0
2008-07-21 12:50:00,63.35,63.38,63.25,63.25,13000.0,42.7156,42.7358,42.6482,42.6482,13000.0
2008-07-21 12:55:00,63.25,63.3,63.19,63.21,21100.0,42.6482,42.6819,42.6077,42.6212,21100.0
2008-07-21 13:00:00,63.21,63.3,63.15,63.28,10400.0,42.6212,42.6819,42.5807,42.6684,10400.0
2008-07-21 13:05:00,63.28,63.36,63.25,63.35,34800.0,42.6684,42.7223,42.6482,42.7156,34800.0
2008-07-21 13:10:00,63.34,63.35,63.18,63.22,24500.0,42.7088,42.7156,42.601,42.6279,24500.0
2008-07-21 13:15:00,63.2,63.37,63.2,63.35,37500.0,42.6144,42.7291,42.6144,42.7156,37500.0
2008-07-21 13:20:00,63.35,63.42,63.26,63.3,29600.0,42.7156,42.7628,42.6549,42.6819,29600.0
2008-07-21 13:25:00,63.3,63.45,63.29,63.45,24800.0,42.6819,42.783,42.6751,42.783,24800.0
2008-07-21 13:30:00,63.44,63.57,63.44,63.5,18500.0,42.7763,42.8639,42.7763,42.8167,18500.0
2008-07-21 13:35:00,63.51,63.73,63.51,63.7,24900.0,42.8235,42.9718,42.8235,42.9516,24900.0
2008-07-21 13:40:00,63.72,63.74,63.63,63.69,19100.0,42.9651,42.9786,42.9044,42.9448,19100.0
2008-07-21 13:45:00,63.69,63.72,63.45,63.48,17700.0,42.9448,42.9651,42.783,42.8032,17700.0
2008-07-21 13:50:00,63.49,63.5,63.33,63.46,26300.0,42.81,42.8167,42.7021,42.7898,26300.0
2008-07-21 13:55:00,63.46,63.6,63.44,63.47,24300.0,42.7898,42.8842,42.7763,42.7965,24300.0
2008-07-21 14:00:00,63.49,63.58,63.4,63.44,29900.0,42.81,42.8707,42.7493,42.7763,29900.0
2008-07-21 14:05:00,63.49,63.53,63.33,63.45,17100.0,42.81,42.837,42.7021,42.783,17100.0
2008-07-21 14:10:00,63.48,63.52,63.36,63.36,20400.0,42.8032,42.8302,42.7223,42.7223,20400.0
2008-07-21 14:15:00,63.38,63.56,63.32,63.4,23200.0,42.7358,42.8572,42.6954,42.7493,23200.0
2008-07-21 14:20:00,63.4,63.56,63.4,63.42,14500.0,42.7493,42.8572,42.7493,42.7628,14500.0
2008-07-21 14:25:00,63.42,63.55,63.29,63.35,23600.0,42.7628,42.8504,42.6751,42.7156,23600.0
2008-07-21 14:30:00,63.36,63.48,63.33,63.4,23600.0,42.7223,42.8032,42.7021,42.7493,23600.0
2008-07-21 14:35:00,63.4,63.47,63.31,63.32,16500.0,42.7493,42.7965,42.6886,42.6954,16500.0
2008-07-21 14:40:00,63.33,63.35,63.24,63.29,13900.0,42.7021,42.7156,42.6414,42.6751,13900.0
2008-07-21 14:45:00,63.28,63.32,63.23,63.25,18900.0,42.6684,42.6954,42.6347,42.6482,18900.0
2008-07-21 14:50:00,63.27,63.39,63.25,63.36,29100.0,42.6616,42.7426,42.6482,42.7223,29100.0
2008-07-21 14:55:00,63.35,63.43,63.33,63.39,24300.0,42.7156,42.7695,42.7021,42.7426,24300.0
2008-07-21 15:00:00,63.4,63.45,63.32,63.33,32900.0,42.7493,42.783,42.6954,42.7021,32900.0
2008-07-21 15:05:00,63.35,63.37,63.19,63.32,39700.0,42.7156,42.7291,42.6077,42.6954,39700.0
2008-07-21 15:10:00,63.28,63.41,63.27,63.34,32000.0,42.6684,42.756,42.6616,42.7088,32000.0
2008-07-21 15:15:00,63.34,63.42,63.33,63.39,24000.0,42.7088,42.7628,42.7021,42.7426,24000.0
2008-07-21 15:20:00,63.41,63.54,63.34,63.48,38800.0,42.756,42.8437,42.7088,42.8032,38800.0
2008-07-21 15:25:00,63.49,63.49,63.36,63.42,17900.0,42.81,42.81,42.7223,42.7628,17900.0
2008-07-21 15:30:00,63.4,63.42,63.32,63.4,27200.0,42.7493,42.7628,42.6954,42.7493,27200.0
2008-07-21 15:35:00,63.39,63.49,63.35,63.49,28600.0,42.7426,42.81,42.7156,42.81,28600.0
2008-07-21 15:40:00,63.47,63.65,63.41,63.49,59700.0,42.7965,42.9179,42.756,42.81,59700.0
2008-07-21 15:45:00,63.48,63.58,63.45,63.54,47200.0,42.8032,42.8707,42.783,42.8437,47200.0
2008-07-21 15:50:00,63.55,63.59,63.43,63.49,69100.0,42.8504,42.8774,42.7695,42.81,69100.0
2008-07-21 15:55:00,63.45,63.63,63.45,63.59,64200.0,42.783,42.9044,42.783,42.8774,64200.0
2008-07-22 09:30:00,63.42,63.45,62.91,63.06,54500.0,42.7628,42.783,42.4189,42.52,54500.0
2008-07-22 09:35:00,63.06,63.36,63.01,63.16,43500.0,42.52,42.7223,42.4863,42.5875,43500.0
2008-07-22 09:40:00,63.11,63.98,63.06,63.76,103400.0,42.5538,43.1404,42.52,42.992,103400.0
2008-07-22 09:45:00,63.78,64.15,63.4,63.89,58400.0,43.0055,43.255,42.7493,43.0797,58400.0
2008-07-22 09:50:00,63.89,63.98,63.68,63.78,49100.0,43.0797,43.1404,42.9381,43.0055,49100.0
2008-07-22 09:55:00,63.8,64.22,63.78,64.18,77800.0,43.019,43.3022,43.0055,43.2752,77800.0
2008-07-22 10:00:00,64.21,64.47,64.06,64.21,109300.0,43.2955,43.4708,43.1943,43.2955,109300.0
2008-07-22 10:05:00,64.19,64.37,63.99,64.09,37500.0,43.282,43.4033,43.1471,43.2145,37500.0
2008-07-22 10:10:00,64.1,64.54,64.04,64.53,66600.0,43.2213,43.518,43.1808,43.5112,66600.0
2008-07-22 10:15:00,64.5,64.54,64.13,64.14,56700.0,43.491,43.518,43.2415,43.2483,56700.0
2008-07-22 10:20:00,64.19,64.34,64.01,64.02,46400.0,43.282,43.3831,43.1606,43.1673,46400.0
2008-07-22 10:25:00,64.03,64.4,63.99,64.36,29300.0,43.1741,43.4236,43.1471,43.3966,29300.0
2008-07-22 10:30:00,64.36,64.51,64.31,64.36,29200.0,43.3966,43.4977,43.3629,43.3966,29200.0
2008-07-22 10:35:00,64.38,64.52,64.38,64.49,18900.0,43.4101,43.5045,43.4101,43.4843,18900.0
2008-07-22 10:40:00,64.49,64.84,64.49,64.83,42000.0,43.4843,43.7203,43.4843,43.7135,42000.0
2008-07-22 10:45:00,64.84,64.94,64.83,64.87,57000.0,43.7203,43.7877,43.7135,43.7405,57000.0
2008-07-22 10:50:00,64.89,64.91,64.69,64.78,47700.0,43.754,43.7675,43.6191,43.6798,47700.0
2008-07-22 10:55:00,64.76,64.8,64.34,64.54,53800.0,43.6663,43.6933,43.3831,43.518,53800.0
2008-07-22 11:00:00,64.54,64.57,64.39,64.46,50800.0,43.518,43.5382,43.4168,43.464,50800.0
2008-07-22 11:05:00,64.46,64.58,64.41,64.45,22500.0,43.464,43.5449,43.4303,43.4573,22500.0
2008-07-22 11:10:00,64.47,64.59,64.4,64.4,26600.0,43.4708,43.5517,43.4236,43.4236,26600.0
2008-07-22 11:15:00,64.42,64.69,64.42,64.58,39000.0,43.4371,43.6191,43.4371,43.5449,39000.0
2008-07-22 11:20:00,64.58,64.86,64.58,64.79,25600.0,43.5449,43.7337,43.5449,43.6865,25600.0
2008-07-22 11:25:00,64.81,64.84,64.69,64.7,20900.0,43.7,43.7203,43.6191,43.6259,20900.0
2008-07-22 11:30:00,64.69,64.82,64.6,64.78,55200.0,43.6191,43.7068,43.5584,43.6798,55200.0
2008-07-22 11:35:00,64.75,64.82,64.67,64.71,35600.0,43.6596,43.7068,43.6056,43.6326,35600.0
2008-07-22 11:40:00,64.7,64.86,64.69,64.79,42600.0,43.6259,43.7337,43.6191,43.6865,42600.0
2008-07-22 11:45:00,64.79,64.91,64.79,64.81,37700.0,43.6865,43.7675,43.6865,43.7,37700.0
2008-07-22 11:50:00,64.8,64.89,64.75,64.86,50700.0,43.6933,43.754,43.6596,43.7337,50700.0
2008-07-22 11:55:00,64.86,65.0,64.84,64.9,75100.0,43.7337,43.8281,43.7203,43.7607,75100.0
2008-07-22 12:00:00,64.91,64.94,64.85,64.85,46500.0,43.7675,43.7877,43.727,43.727,46500.0
2008-07-22 12:05:00,64.89,64.98,64.88,64.94,45100.0,43.754,43.8147,43.7472,43.7877,45100.0
2008-07-22 12:10:00,64.94,65.0,64.85,64.88,72500.0,43.7877,43.8281,43.727,43.7472,72500.0
2008-07-22 12:15:00,64.88,65.14,64.86,65.04,80500.0,43.7472,43.9225,43.7337,43.8551,80500.0
2008-07-22 12:20:00,65.04,65.25,65.04,65.22,81900.0,43.8551,43.9967,43.8551,43.9765,81900.0
2008-07-22 12:25:00,65.21,65.25,65.05,65.08,111100.0,43.9697,43.9967,43.8619,43.8821,111100.0
2008-07-22 12:30:00,65.07,65.15,65.04,65.07,25700.0,43.8753,43.9293,43.8551,43.8753,25700.0
2008-07-22 12:35:00,65.07,65.18,65.06,65.1,29100.0,43.8753,43.9495,43.8686,43.8956,29100.0
2008-07-22 12:40:00,65.08,65.15,65.01,65.05,24700.0,43.8821,43.9293,43.8349,43.8619,24700.0
2008-07-22 12:45:00,65.05,65.13,64.95,65.02,37500.0,43.8619,43.9158,43.7944,43.8416,37500.0
2008-07-22 12:50:00,65.02,65.14,64.99,65.12,19000.0,43.8416,43.9225,43.8214,43.9091,19000.0
2008-07-22 12:55:00,65.12,65.22,65.05,65.07,38600.0,43.9091,43.9765,43.8619,43.8753,38600.0
2008-07-22 13:00:00,65.07,65.12,64.91,64.92,115200.0,43.8753,43.9091,43.7675,43.7742,115200.0
2008-07-22 13:05:00,64.92,64.98,64.75,64.84,95300.0,43.7742,43.8147,43.6596,43.7203,95300.0
2008-07-22 13:10:00,64.82,64.93,64.75,64.87,37600.0,43.7068,43.7809,43.6596,43.7405,37600.0
2008-07-22 13:15:00,64.85,64.95,64.78,64.8,122000.0,43.727,43.7944,43.6798,43.6933,122000.0
2008-07-22 13:20:00,64.8,64.95,64.77,64.95,31900.0,43.6933,43.7944,43.6731,43.7944,31900.0
2008-07-22 13:25:00,64.93,65.33,64.92,65.2,84600.0,43.7809,44.0507,43.7742,43.963,84600.0
2008-07-22 13:30:00,65.21,65.35,65.17,65.2,74100.0,43.9697,44.0641,43.9428,43.963,74100.0
2008-07-22 13:35:00,65.2,65.32,65.09,65.27,62400.0,43.963,44.0439,43.8888,44.0102,62400.0
2008-07-22 13:40:00,65.28,65.5,65.21,65.47,34700.0,44.0169,44.1653,43.9697,44.1451,34700.0
2008-07-22 13:45:00,65.47,65.49,65.4,65.42,11700.0,44.1451,44.1585,44.0979,44.1113,11700.0
2008-07-22 13:50:00,65.4,65.58,65.4,65.4,37900.0,44.0979,44.2192,44.0979,44.0979,37900.0
2008-07-22 13:55:00,65.41,65.59,65.4,65.55,33300.0,44.1046,44.226,44.0979,44.199,33300.0
2008-07-22 14:00:00,65.56,65.56,65.41,65.47,80700.0,44.2057,44.2057,44.1046,44.1451,80700.0
2008-07-22 14:05:00,65.48,65.55,65.39,65.44,71400.0,44.1518,44.199,44.0911,44.1248,71400.0
2008-07-22 14:10:00,65.46,65.47,65.28,65.29,168700.0,44.1383,44.1451,44.0169,44.0237,168700.0
2008-07-22 14:15:00,65.3,65.41,65.2,65.3,104900.0,44.0304,44.1046,43.963,44.0304,104900.0
2008-07-22 14:20:00,65.29,65.52,65.26,65.45,56400.0,44.0237,44.1788,44.0035,44.1316,56400.0
2008-07-22 14:25:00,65.46,65.81,65.44,65.79,62200.0,44.1383,44.3743,44.1248,44.3608,62200.0
2008-07-22 14:30:00,65.79,65.85,65.7,65.82,66000.0,44.3608,44.4013,44.3001,44.3811,66000.0
2008-07-22 14:35:00,65.81,65.94,65.72,65.93,53000.0,44.3743,44.462,44.3136,44.4552,53000.0
2008-07-22 14:40:00,65.94,66.07,65.9,66.03,47300.0,44.462,44.5496,44.435,44.5226,47300.0
2008-07-22 14:45:00,66.02,66.12,65.96,66.06,60800.0,44.5159,44.5833,44.4755,44.5429,60800.0
2008-07-22 14:50:00,66.07,66.07,65.81,65.83,69000.0,44.5496,44.5496,44.3743,44.3878,69000.0
2008-07-22 14:55:00,65.8,65.86,65.62,65.63,73300.0,44.3676,44.408,44.2462,44.2529,73300.0
2008-07-22 15:00:00,65.64,65.75,65.52,65.53,118600.0,44.2597,44.3339,44.1788,44.1855,118600.0
2008-07-22 15:05:00,65.54,65.72,65.3,65.31,78700.0,44.1923,44.3136,44.0304,44.0372,78700.0
2008-07-22 15:10:00,65.31,65.52,65.3,65.47,49000.0,44.0372,44.1788,44.0304,44.1451,49000.0
2008-07-22 15:15:00,65.45,65.54,65.36,65.4,41900.0,44.1316,44.1923,44.0709,44.0979,41900.0
2008-07-22 15:20:00,65.4,65.43,65.32,65.35,71000.0,44.0979,44.1181,44.0439,44.0641,71000.0
2008-07-22 15:25:00,65.35,65.4,65.2,65.27,54000.0,44.0641,44.0979,43.963,44.0102,54000.0
2008-07-22 15:30:00,65.27,65.42,65.23,65.36,77900.0,44.0102,44.1113,43.9832,44.0709,77900.0
2008-07-22 15:35:00,65.36,65.39,65.23,65.38,69300.0,44.0709,44.0911,43.9832,44.0844,69300.0
2008-07-22 15:40:00,65.41,65.6,65.39,65.45,79700.0,44.1046,44.2327,44.0911,44.1316,79700.0
2008-07-22 15:45:00,65.43,65.53,65.32,65.49,99100.0,44.1181,44.1855,44.0439,44.1585,99100.0
2008-07-22 15:50:00,65.5,65.56,65.38,65.5,102100.0,44.1653,44.2057,44.0844,44.1653,102100.0
2008-07-22 15:55:00,65.51,65.73,65.38,65.57,133600.0,44.172,44.3204,44.0844,44.2125,133600.0
2008-07-23 09:30:00,67.49,67.69,66.9,67.3,135500.0,45.5071,45.642,45.1093,45.379,135500.0
2008-07-23 09:35:00,67.3,68.14,67.29,67.72,154000.0,45.379,45.9454,45.3722,45.6622,154000.0
2008-07-23 09:40:00,67.72,68.37,67.72,68.27,126200.0,45.6622,46.1005,45.6622,46.033,126200.0
2008-07-23 09:45:00,68.27,68.82,68.25,68.81,113200.0,46.033,46.4039,46.0195,46.3971,113200.0
2008-07-23 09:50:00,68.78,68.92,68.52,68.84,80500.0,46.3769,46.4713,46.2016,46.4174,80500.0
2008-07-23 09:55:00,68.81,68.9,68.41,68.86,85800.0,46.3971,46.4578,46.1274,46.4309,85800.0
2008-07-23 10:00:00,68.85,69.31,68.84,69.31,112500.0,46.4241,46.7343,46.4174,46.7343,112500.0
2008-07-23 10:05:00,69.25,69.6,69.25,69.48,115100.0,46.6938,46.9298,46.6938,46.8489,115100.0
2008-07-23 10:10:00,69.48,69.89,69.47,69.8,98300.0,46.8489,47.1254,46.8422,47.0647,98300.0
2008-07-23 10:15:00,69.78,70.06,69.72,69.8,99800.0,47.0512,47.24,47.0107,47.0647,99800.0
2008-07-23 10:20:00,69.8,70.05,69.77,69.85,129900.0,47.0647,47.2333,47.0445,47.0984,129900.0
2008-07-23 10:25:00,69.86,69.97,69.79,69.92,92600.0,47.1051,47.1793,47.0579,47.1456,92600.0
2008-07-23 10:30:00,69.91,70.65,69.91,70.55,152100.0,47.1389,47.6378,47.1389,47.5704,152100.0
2008-07-23 10:35:00,70.57,70.68,69.95,70.03,117600.0,47.5839,47.658,47.1658,47.2198,117600.0
2008-07-23 10:40:00,70.04,70.24,69.85,69.86,69600.0,47.2265,47.3614,47.0984,47.1051,69600.0
2008-07-23 10:45:00,69.85,69.9,69.62,69.69,60400.0,47.0984,47.1321,46.9433,46.9905,60400.0
2008-07-23 10:50:00,69.7,70.16,69.61,69.75,109100.0,46.9973,47.3074,46.9366,47.031,109100.0
2008-07-23 10:55:00,69.75,70.0,69.72,69.76,50800.0,47.031,47.1995,47.0107,47.0377,50800.0
2008-07-23 11:00:00,69.77,69.79,69.53,69.55,59200.0,47.0445,47.0579,46.8826,46.8961,59200.0
2008-07-23 11:05:00,69.55,69.55,69.23,69.48,57600.0,46.8961,46.8961,46.6803,46.8489,57600.0
2008-07-23 11:10:00,69.5,69.6,69.33,69.39,69400.0,46.8624,46.9298,46.7478,46.7882,69400.0
2008-07-23 11:15:00,69.39,69.46,69.12,69.17,72000.0,46.7882,46.8354,46.6062,46.6399,72000.0
2008-07-23 11:20:00,69.15,69.22,68.78,68.81,141800.0,46.6264,46.6736,46.3769,46.3971,141800.0
2008-07-23 11:25:00,68.81,69.04,68.62,68.7,107200.0,46.3971,46.5522,46.269,46.323,107200.0
2008-07-23 11:30:00,68.72,69.04,68.69,68.94,88100.0,46.3365,46.5522,46.3162,46.4848,88100.0
2008-07-23 11:35:00,68.94,69.21,68.94,69.14,125000.0,46.4848,46.6669,46.4848,46.6197,125000.0
2008-07-23 11:40:00,69.14,69.43,69.02,69.4,71300.0,46.6197,46.8152,46.5387,46.795,71300.0
2008-07-23 11:45:00,69.4,69.61,69.4,69.53,80600.0,46.795,46.9366,46.795,46.8826,80600.0
2008-07-23 11:50:00,69.53,69.53,69.22,69.25,52900.0,46.8826,46.8826,46.6736,46.6938,52900.0
2008-07-23 11:55:00,69.25,69.44,68.99,69.4,65900.0,46.6938,46.8219,46.5185,46.795,65900.0
2008-07-23 12:00:00,69.37,69.45,69.25,69.35,60400.0,46.7747,46.8287,46.6938,46.7613,60400.0
2008-07-23 12:05:00,69.32,69.38,69.19,69.32,44000.0,46.741,46.7815,46.6534,46.741,44000.0
2008-07-23 12:10:00,69.33,69.35,69.12,69.27,34000.0,46.7478,46.7613,46.6062,46.7073,34000.0
2008-07-23 12:15:00,69.27,69.36,69.0,69.01,71600.0,46.7073,46.768,46.5253,46.532,71600.0
2008-07-23 12:20:00,69.0,69.0,68.72,68.87,89400.0,46.5253,46.5253,46.3365,46.4376,89400.0
2008-07-23 12:25:00,68.86,68.91,68.55,68.67,64500.0,46.4309,46.4646,46.2218,46.3027,64500.0
2008-07-23 12:30:00,68.67,68.73,68.39,68.41,66700.0,46.3027,46.3432,46.1139,46.1274,66700.0
2008-07-23 12:35:00,68.48,68.82,68.45,68.73,72800.0,46.1746,46.4039,46.1544,46.3432,72800.0
2008-07-23 12:40:00,68.73,68.81,68.61,68.65,50400.0,46.3432,46.3971,46.2623,46.2893,50400.0
2008-07-23 12:45:00,68.7,68.74,68.45,68.46,36400.0,46.323,46.3499,46.1544,46.1611,36400.0
2008-07-23 12:50:00,68.46,68.79,68.46,68.76,28100.0,46.1611,46.3837,46.1611,46.3634,28100.0
2008-07-23 12:55:00,68.79,68.9,68.78,68.9,42600.0,46.3837,46.4578,46.3769,46.4578,42600.0
2008-07-23 13:00:00,68.9,68.95,68.88,68.89,23200.0,46.4578,46.4915,46.4443,46.4511,23200.0
2008-07-23 13:05:00,68.89,68.93,68.68,68.71,28100.0,46.4511,46.4781,46.3095,46.3297,28100.0
2008-07-23 13:10:00,68.69,68.91,68.69,68.9,30200.0,46.3162,46.4646,46.3162,46.4578,30200.0
2008-07-23 13:15:00,68.9,69.1,68.89,69.07,57100.0,46.4578,46.5927,46.4511,46.5725,57100.0
2008-07-23 13:20:00,69.1,69.37,69.08,69.35,30500.0,46.5927,46.7747,46.5792,46.7613,30500.0
2008-07-23 13:25:00,69.36,69.42,69.13,69.18,37500.0,46.768,46.8085,46.6129,46.6466,37500.0
2008-07-23 13:30:00,69.18,69.4,69.1,69.2,84100.0,46.6466,46.795,46.5927,46.6601,84100.0
2008-07-23 13:35:00,69.2,69.5,69.2,69.5,74800.0,46.6601,46.8624,46.6601,46.8624,74800.0
2008-07-23 13:40:00,69.5,69.82,69.46,69.82,78100.0,46.8624,47.0782,46.8354,47.0782,78100.0
2008-07-23 13:45:00,69.83,69.99,69.83,69.9,72300.0,47.0849,47.1928,47.0849,47.1321,72300.0
2008-07-23 13:50:00,69.9,69.98,69.69,69.8,67900.0,47.1321,47.1861,46.9905,47.0647,67900.0
2008-07-23 13:55:00,69.8,69.89,69.4,69.86,94700.0,47.0647,47.1254,46.795,47.1051,94700.0
2008-07-23 14:00:00,69.86,69.9,69.77,69.88,60600.0,47.1051,47.1321,47.0445,47.1186,60600.0
2008-07-23 14:05:00,69.87,69.89,69.62,69.82,84000.0,47.1119,47.1254,46.9433,47.0782,84000.0
2008-07-23 14:10:00,69.79,70.0,69.62,69.9,62700.0,47.0579,47.1995,46.9433,47.1321,62700.0
2008-07-23 14:15:00,69.91,70.0,69.69,69.76,82200.0,47.1389,47.1995,46.9905,47.0377,82200.0
2008-07-23 14:20:00,69.77,70.0,69.72,70.0,59300.0,47.0445,47.1995,47.0107,47.1995,59300.0
2008-07-23 14:25:00,70.0,70.11,69.85,70.11,129700.0,47.1995,47.2737,47.0984,47.2737,129700.0
2008-07-23 14:30:00,70.12,70.6,70.09,70.44,117200.0,47.2805,47.6041,47.2602,47.4962,117200.0
2008-07-23 14:35:00,70.41,70.45,70.04,70.12,69200.0,47.476,47.503,47.2265,47.2805,69200.0
2008-07-23 14:40:00,70.12,70.3,70.04,70.23,44200.0,47.2805,47.4018,47.2265,47.3546,44200.0
2008-07-23 14:45:00,70.21,70.29,70.13,70.2,58400.0,47.3411,47.3951,47.2872,47.3344,58400.0
2008-07-23 14:50:00,70.21,70.4,70.2,70.35,43500.0,47.3411,47.4692,47.3344,47.4355,43500.0
2008-07-23 14:55:00,70.36,70.38,70.26,70.29,31800.0,47.4423,47.4558,47.3749,47.3951,31800.0
2008-07-23 15:00:00,70.27,70.31,70.11,70.19,64200.0,47.3816,47.4086,47.2737,47.3277,64200.0
2008-07-23 15:05:00,70.19,70.27,70.06,70.19,64500.0,47.3277,47.3816,47.24,47.3277,64500.0
2008-07-23 15:10:00,70.19,70.38,70.14,70.2,58700.0,47.3277,47.4558,47.2939,47.3344,58700.0
2008-07-23 15:15:00,70.21,70.21,69.93,69.99,44200.0,47.3411,47.3411,47.1523,47.1928,44200.0
2008-07-23 15:20:00,69.98,69.99,69.71,69.84,90700.0,47.1861,47.1928,47.004,47.0917,90700.0
2008-07-23 15:25:00,69.84,69.94,69.6,69.65,91900.0,47.0917,47.1591,46.9298,46.9635,91900.0
2008-07-23 15:30:00,69.65,69.9,69.62,69.88,107200.0,46.9635,47.1321,46.9433,47.1186,107200.0
2008-07-23 15:35:00,69.89,70.03,69.83,69.98,99600.0,47.1254,47.2198,47.0849,47.1861,99600.0
2008-07-23 15:40:00,69.99,70.06,69.98,69.99,131400.0,47.1928,47.24,47.1861,47.1928,131400.0
2008-07-23 15:45:00,70.0,70.07,69.95,70.05,129800.0,47.1995,47.2467,47.1658,47.2333,129800.0
2008-07-23 15:50:00,70.05,70.21,70.0,70.1,134600.0,47.2333,47.3411,47.1995,47.267,134600.0
2008-07-23 15:55:00,70.14,70.16,69.88,69.97,141800.0,47.2939,47.3074,47.1186,47.1793,141800.0
2008-07-24 09:30:00,70.6,71.41,70.3,71.37,116400.0,47.6041,48.1503,47.4018,48.1233,116400.0
2008-07-24 09:35:00,71.38,71.6,70.81,71.59,238400.0,48.13,48.2784,47.7457,48.2716,238400.0
2008-07-24 09:40:00,71.57,72.0,71.55,71.96,108500.0,48.2582,48.5481,48.2447,48.5211,108500.0
2008-07-24 09:45:00,71.97,72.0,71.85,71.93,87500.0,48.5279,48.5481,48.447,48.5009,87500.0
2008-07-24 09:50:00,71.93,72.1,71.87,72.04,84000.0,48.5009,48.6155,48.4604,48.5751,84000.0
2008-07-24 09:55:00,72.04,72.37,72.02,72.37,75900.0,48.5751,48.7976,48.5616,48.7976,75900.0
2008-07-24 10:00:00,72.38,72.38,71.67,71.77,123900.0,48.8043,48.8043,48.3256,48.393,123900.0
2008-07-24 10:05:00,71.79,71.79,71.41,71.49,96500.0,48.4065,48.4065,48.1503,48.2042,96500.0
2008-07-24 10:10:00,71.49,71.78,71.44,71.7,145700.0,48.2042,48.3998,48.1705,48.3458,145700.0
2008-07-24 10:15:00,71.7,72.08,71.7,72.05,71400.0,48.3458,48.602,48.3458,48.5818,71400.0
2008-07-24 10:20:00,72.04,72.13,71.91,72.09,59500.0,48.5751,48.6358,48.4874,48.6088,59500.0
2008-07-24 10:25:00,72.11,72.35,72.1,72.25,82200.0,48.6223,48.7841,48.6155,48.7167,82200.0
2008-07-24 10:30:00,72.28,72.38,72.2,72.34,48800.0,48.7369,48.8043,48.683,48.7774,48800.0
2008-07-24 10:35:00,72.34,72.47,72.13,72.26,90900.0,48.7774,48.865,48.6358,48.7234,90900.0
2008-07-24 10:40:00,72.24,72.5,72.23,72.46,42200.0,48.7099,48.8852,48.7032,48.8583,42200.0
2008-07-24 10:45:00,72.45,72.75,72.44,72.7,75300.0,48.8515,49.0538,48.8448,49.0201,75300.0
2008-07-24 10:50:00,72.68,72.85,72.67,72.81,77400.0,49.0066,49.1212,48.9999,49.0943,77400.0
2008-07-24 10:55:00,72.81,72.84,72.58,72.62,83400.0,49.0943,49.1145,48.9392,48.9661,83400.0
2008-07-24 11:00:00,72.58,72.62,72.46,72.5,99500.0,48.9392,48.9661,48.8583,48.8852,99500.0
2008-07-24 11:05:00,72.48,72.52,72.36,72.41,92300.0,48.8717,48.8987,48.7908,48.8246,92300.0
2008-07-24 11:10:00,72.38,72.5,72.37,72.45,83800.0,48.8043,48.8852,48.7976,48.8515,83800.0
2008-07-24 11:15:00,72.45,72.55,72.38,72.41,86300.0,48.8515,48.9189,48.8043,48.8246,86300.0
2008-07-24 11:20:00,72.39,72.42,72.1,72.1,100900.0,48.8111,48.8313,48.6155,48.6155,100900.0
2008-07-24 11:25:00,72.11,72.12,71.81,71.81,81100.0,48.6223,48.629,48.42,48.42,81100.0
2008-07-24 11:30:00,71.82,71.92,71.66,71.78,79300.0,48.4267,48.4942,48.3188,48.3998,79300.0
2008-07-24 11:35:00,71.79,72.1,71.79,72.08,58400.0,48.4065,48.6155,48.4065,48.602,58400.0
2008-07-24 11:40:00,72.09,72.09,71.6,71.61,147200.0,48.6088,48.6088,48.2784,48.2851,147200.0
2008-07-24 11:45:00,71.61,71.87,71.57,71.71,71700.0,48.2851,48.4604,48.2582,48.3526,71700.0
2008-07-24 11:50:00,71.73,71.74,71.58,71.6,56900.0,48.366,48.3728,48.2649,48.2784,56900.0
2008-07-24 11:55:00,71.6,71.6,71.5,71.57,48700.0,48.2784,48.2784,48.211,48.2582,48700.0
2008-07-24 12:00:00,71.58,71.62,71.55,71.6,38700.0,48.2649,48.2919,48.2447,48.2784,38700.0
2008-07-24 12:05:00,71.6,71.69,71.58,71.68,33600.0,48.2784,48.3391,48.2649,48.3323,33600.0
2008-07-24 12:10:00,71.69,71.7,71.52,71.53,31200.0,48.3391,48.3458,48.2244,48.2312,31200.0
2008-07-24 12:15:00,71.56,71.72,71.53,71.72,33400.0,48.2514,48.3593,48.2312,48.3593,33400.0
2008-07-24 12:20:00,71.71,71.78,71.6,71.61,32800.0,48.3526,48.3998,48.2784,48.2851,32800.0
2008-07-24 12:25:00,71.6,71.61,71.35,71.38,35300.0,48.2784,48.2851,48.1098,48.13,35300.0
2008-07-24 12:30:00,71.38,71.42,71.2,71.32,65500.0,48.13,48.157,48.0087,48.0896,65500.0
2008-07-24 12:35:00,71.32,71.38,71.26,71.35,75800.0,48.0896,48.13,48.0491,48.1098,75800.0
2008-07-24 12:40:00,71.39,71.4,71.27,71.27,66600.0,48.1368,48.1435,48.0559,48.0559,66600.0
2008-07-24 12:45:00,71.26,71.38,71.25,71.34,33900.0,48.0491,48.13,48.0424,48.1031,33900.0
2008-07-24 12:50:00,71.34,71.35,71.14,71.17,33200.0,48.1031,48.1098,47.9682,47.9884,33200.0
2008-07-24 12:55:00,71.18,71.22,71.09,71.17,21700.0,47.9952,48.0222,47.9345,47.9884,21700.0
2008-07-24 13:00:00,71.17,71.2,71.09,71.17,66100.0,47.9884,48.0087,47.9345,47.9884,66100.0
2008-07-24 13:05:00,71.19,71.23,71.1,71.22,58200.0,48.0019,48.0289,47.9412,48.0222,58200.0
2008-07-24 13:10:00,71.25,71.6,71.25,71.59,67300.0,48.0424,48.2784,48.0424,48.2716,67300.0
2008-07-24 13:15:00,71.59,71.7,71.4,71.4,84500.0,48.2716,48.3458,48.1435,48.1435,84500.0
2008-07-24 13:20:00,71.4,71.43,71.1,71.27,39200.0,48.1435,48.1638,47.9412,48.0559,39200.0
2008-07-24 13:25:00,71.31,71.31,71.1,71.23,30500.0,48.0828,48.0828,47.9412,48.0289,30500.0
2008-07-24 13:30:00,71.23,71.27,71.16,71.18,23100.0,48.0289,48.0559,47.9817,47.9952,23100.0
2008-07-24 13:35:00,71.18,71.34,71.16,71.33,70300.0,47.9952,48.1031,47.9817,48.0963,70300.0
2008-07-24 13:40:00,71.35,71.51,71.25,71.49,57900.0,48.1098,48.2177,48.0424,48.2042,57900.0
2008-07-24 13:45:00,71.49,71.6,71.46,71.57,83600.0,48.2042,48.2784,48.184,48.2582,83600.0
2008-07-24 13:50:00,71.57,71.66,71.53,71.63,91600.0,48.2582,48.3188,48.2312,48.2986,91600.0
2008-07-24 13:55:00,71.63,71.78,71.42,71.51,68600.0,48.2986,48.3998,48.157,48.2177,68600.0
2008-07-24 14:00:00,71.49,71.57,71.39,71.55,51300.0,48.2042,48.2582,48.1368,48.2447,51300.0
2008-07-24 14:05:00,71.53,71.53,71.31,71.48,30600.0,48.2312,48.2312,48.0828,48.1975,30600.0
2008-07-24 14:10:00,71.49,71.49,71.29,71.35,25600.0,48.2042,48.2042,48.0694,48.1098,25600.0
2008-07-24 14:15:00,71.32,71.35,71.06,71.15,80900.0,48.0896,48.1098,47.9143,47.975,80900.0
2008-07-24 14:20:00,71.15,71.18,70.92,71.0,151100.0,47.975,47.9952,47.8199,47.8738,151100.0
2008-07-24 14:25:00,71.0,71.1,70.95,71.05,44200.0,47.8738,47.9412,47.8401,47.9075,44200.0
2008-07-24 14:30:00,71.08,71.1,70.95,70.98,49000.0,47.9278,47.9412,47.8401,47.8603,49000.0
2008-07-24 14:35:00,70.97,71.1,70.96,71.09,32100.0,47.8536,47.9412,47.8468,47.9345,32100.0
2008-07-24 14:40:00,71.09,71.15,71.05,71.12,28200.0,47.9345,47.975,47.9075,47.9547,28200.0
2008-07-24 14:45:00,71.13,71.15,71.0,71.04,81600.0,47.9615,47.975,47.8738,47.9008,81600.0
2008-07-24 14:50:00,71.04,71.04,70.74,70.82,99200.0,47.9008,47.9008,47.6985,47.7524,99200.0
2008-07-24 14:55:00,70.84,70.9,70.79,70.84,78100.0,47.7659,47.8064,47.7322,47.7659,78100.0
2008-07-24 15:00:00,70.84,71.05,70.8,70.95,120100.0,47.7659,47.9075,47.739,47.8401,120100.0
2008-07-24 15:05:00,70.95,71.04,70.78,70.78,70900.0,47.8401,47.9008,47.7255,47.7255,70900.0
2008-07-24 15:10:00,70.78,70.78,70.55,70.71,83700.0,47.7255,47.7255,47.5704,47.6783,83700.0
2008-07-24 15:15:00,70.71,70.74,70.56,70.58,69900.0,47.6783,47.6985,47.5771,47.5906,69900.0
2008-07-24 15:20:00,70.58,70.61,70.48,70.5,47900.0,47.5906,47.6108,47.5232,47.5367,47900.0
2008-07-24 15:25:00,70.51,70.52,70.3,70.36,105900.0,47.5434,47.5502,47.4018,47.4423,105900.0
2008-07-24 15:30:00,70.35,70.41,70.27,70.3,91000.0,47.4355,47.476,47.3816,47.4018,91000.0
2008-07-24 15:35:00,70.3,70.32,70.16,70.29,85900.0,47.4018,47.4153,47.3074,47.3951,85900.0
2008-07-24 15:40:00,70.29,70.3,69.8,69.86,177700.0,47.3951,47.4018,47.0647,47.1051,177700.0
2008-07-24 15:45:00,69.85,70.01,69.85,69.98,153100.0,47.0984,47.2063,47.0984,47.1861,153100.0
2008-07-24 15:50:00,69.98,70.03,69.89,69.94,111700.0,47.1861,47.2198,47.1254,47.1591,111700.0
2008-07-24 15:55:00,69.94,70.09,69.92,69.94,168900.0,47.1591,47.2602,47.1456,47.1591,168900.0
2008-07-25 09:30:00,69.73,70.09,69.48,69.74,74100.0,47.0175,47.2602,46.8489,47.0242,74100.0
2008-07-25 09:35:00,69.73,69.89,69.03,69.18,110700.0,47.0175,47.1254,46.5455,46.6466,110700.0
2008-07-25 09:40:00,69.21,69.22,68.66,68.98,124400.0,46.6669,46.6736,46.296,46.5118,124400.0
2008-07-25 09:45:00,69.0,69.09,68.76,68.84,101900.0,46.5253,46.5859,46.3634,46.4174,101900.0
2008-07-25 09:50:00,68.88,69.04,68.82,69.01,56200.0,46.4443,46.5522,46.4039,46.532,56200.0
2008-07-25 09:55:00,69.01,69.35,68.99,69.03,82100.0,46.532,46.7613,46.5185,46.5455,82100.0
2008-07-25 10:00:00,69.03,69.03,68.62,68.71,79900.0,46.5455,46.5455,46.269,46.3297,79900.0
2008-07-25 10:05:00,68.75,69.03,68.63,68.63,51400.0,46.3567,46.5455,46.2758,46.2758,51400.0
2008-07-25 10:10:00,68.62,69.0,68.41,69.0,73500.0,46.269,46.5253,46.1274,46.5253,73500.0
2008-07-25 10:15:00,69.0,69.05,68.67,68.86,54300.0,46.5253,46.559,46.3027,46.4309,54300.0
2008-07-25 10:20:00,68.91,69.14,68.54,68.58,66300.0,46.4646,46.6197,46.2151,46.2421,66300.0
2008-07-25 10:25:00,68.6,68.6,68.43,68.51,34000.0,46.2555,46.2555,46.1409,46.1949,34000.0
2008-07-25 10:30:00,68.51,68.55,68.31,68.32,44500.0,46.1949,46.2218,46.06,46.0667,44500.0
2008-07-25 10:35:00,68.33,68.55,68.15,68.24,56300.0,46.0735,46.2218,45.9521,46.0128,56300.0
2008-07-25 10:40:00,68.26,68.5,68.25,68.45,30700.0,46.0263,46.1881,46.0195,46.1544,30700.0
2008-07-25 10:45:00,68.46,68.5,68.31,68.39,37900.0,46.1611,46.1881,46.06,46.1139,37900.0
2008-07-25 10:50:00,68.39,68.51,68.3,68.51,31600.0,46.1139,46.1949,46.0533,46.1949,31600.0
2008-07-25 10:55:00,68.52,68.91,68.52,68.84,33800.0,46.2016,46.4646,46.2016,46.4174,33800.0
2008-07-25 11:00:00,68.86,68.92,68.79,68.9,28900.0,46.4309,46.4713,46.3837,46.4578,28900.0
2008-07-25 11:05:00,68.9,69.35,68.79,69.34,62700.0,46.4578,46.7613,46.3837,46.7545,62700.0
2008-07-25 11:10:00,69.36,69.74,69.34,69.74,83000.0,46.768,47.0242,46.7545,47.0242,83000.0
2008-07-25 11:15:00,69.71,69.84,69.46,69.54,50300.0,47.004,47.0917,46.8354,46.8894,50300.0
2008-07-25 11:20:00,69.53,69.61,69.13,69.27,34200.0,46.8826,46.9366,46.6129,46.7073,34200.0
2008-07-25 11:25:00,69.31,69.6,69.31,69.39,35400.0,46.7343,46.9298,46.7343,46.7882,35400.0
2008-07-25 11:30:00,69.42,69.79,69.42,69.7,27900.0,46.8085,47.0579,46.8085,46.9973,27900.0
2008-07-25 11:35:00,69.69,69.73,69.46,69.52,30700.0,46.9905,47.0175,46.8354,46.8759,30700.0
2008-07-25 11:40:00,69.52,69.59,69.46,69.57,38200.0,46.8759,46.9231,46.8354,46.9096,38200.0
2008-07-25 11:45:00,69.57,69.7,69.54,69.56,27400.0,46.9096,46.9973,46.8894,46.9029,27400.0
2008-07-25 11:50:00,69.54,69.61,69.32,69.35,16900.0,46.8894,46.9366,46.741,46.7613,16900.0
2008-07-25 11:55:00,69.36,69.55,69.28,69.49,19300.0,46.768,46.8961,46.7141,46.8557,19300.0
2008-07-25 12:00:00,69.5,69.7,69.47,69.66,16400.0,46.8624,46.9973,46.8422,46.9703,16400.0
2008-07-25 12:05:00,69.69,69.86,69.67,69.83,13400.0,46.9905,47.1051,46.977,47.0849,13400.0
2008-07-25 12:10:00,69.87,69.97,69.78,69.8,26300.0,47.1119,47.1793,47.0512,47.0647,26300.0
2008-07-25 12:15:00,69.8,69.95,69.8,69.83,22900.0,47.0647,47.1658,47.0647,47.0849,22900.0
2008-07-25 12:20:00,69.83,69.94,69.73,69.93,27800.0,47.0849,47.1591,47.0175,47.1523,27800.0
2008-07-25 12:25:00,69.93,70.11,69.88,70.01,24900.0,47.1523,47.2737,47.1186,47.2063,24900.0
2008-07-25 12:30:00,70.04,70.04,69.77,69.87,32900.0,47.2265,47.2265,47.0445,47.1119,32900.0
2008-07-25 12:35:00,69.88,69.92,69.75,69.77,16300.0,47.1186,47.1456,47.031,47.0445,16300.0
2008-07-25 12:40:00,69.77,69.86,69.71,69.78,39100.0,47.0445,47.1051,47.004,47.0512,39100.0
2008-07-25 12:45:00,69.78,69.78,69.66,69.75,17500.0,47.0512,47.0512,46.9703,47.031,17500.0
2008-07-25 12:50:00,69.73,69.92,69.7,69.73,21700.0,47.0175,47.1456,46.9973,47.0175,21700.0
2008-07-25 12:55:00,69.71,69.92,69.69,69.87,22600.0,47.004,47.1456,46.9905,47.1119,22600.0
2008-07-25 13:00:00,69.9,70.14,69.87,70.05,30000.0,47.1321,47.2939,47.1119,47.2333,30000.0
2008-07-25 13:05:00,70.03,70.07,69.87,69.9,20500.0,47.2198,47.2467,47.1119,47.1321,20500.0
2008-07-25 13:10:00,69.9,69.97,69.67,69.75,45200.0,47.1321,47.1793,46.977,47.031,45200.0
2008-07-25 13:15:00,69.74,70.12,69.74,70.03,18200.0,47.0242,47.2805,47.0242,47.2198,18200.0
2008-07-25 13:20:00,70.03,70.08,69.9,69.91,21800.0,47.2198,47.2535,47.1321,47.1389,21800.0
2008-07-25 13:25:00,69.9,70.09,69.66,69.78,40100.0,47.1321,47.2602,46.9703,47.0512,40100.0
2008-07-25 13:30:00,69.78,69.86,69.68,69.78,22100.0,47.0512,47.1051,46.9838,47.0512,22100.0
2008-07-25 13:35:00,69.75,69.82,69.69,69.75,29000.0,47.031,47.0782,46.9905,47.031,29000.0
2008-07-25 13:40:00,69.73,69.76,69.52,69.56,43100.0,47.0175,47.0377,46.8759,46.9029,43100.0
2008-07-25 13:45:00,69.56,69.69,69.54,69.63,21600.0,46.9029,46.9905,46.8894,46.9501,21600.0
2008-07-25 13:50:00,69.62,69.81,69.59,69.78,18000.0,46.9433,47.0714,46.9231,47.0512,18000.0
2008-07-25 13:55:00,69.79,69.9,69.67,69.73,13500.0,47.0579,47.1321,46.977,47.0175,13500.0
2008-07-25 14:00:00,69.72,70.02,69.7,69.91,14900.0,47.0107,47.213,46.9973,47.1389,14900.0
2008-07-25 14:05:00,69.9,70.09,69.81,70.06,22100.0,47.1321,47.2602,47.0714,47.24,22100.0
2008-07-25 14:10:00,70.04,70.04,69.82,69.82,14600.0,47.2265,47.2265,47.0782,47.0782,14600.0
2008-07-25 14:15:00,69.79,70.02,69.72,69.92,23700.0,47.0579,47.213,47.0107,47.1456,23700.0
2008-07-25 14:20:00,69.92,69.95,69.69,69.75,26900.0,47.1456,47.1658,46.9905,47.031,26900.0
2008-07-25 14:25:00,69.75,69.89,69.74,69.84,33800.0,47.031,47.1254,47.0242,47.0917,33800.0
2008-07-25 14:30:00,69.83,69.95,69.78,69.95,21100.0,47.0849,47.1658,47.0512,47.1658,21100.0
2008-07-25 14:35:00,69.95,70.12,69.89,70.07,32700.0,47.1658,47.2805,47.1254,47.2467,32700.0
2008-07-25 14:40:00,70.04,70.07,69.92,69.95,33000.0,47.2265,47.2467,47.1456,47.1658,33000.0
2008-07-25 14:45:00,69.95,70.03,69.92,69.97,13600.0,47.1658,47.2198,47.1456,47.1793,13600.0
2008-07-25 14:50:00,69.97,70.04,69.83,70.03,25200.0,47.1793,47.2265,47.0849,47.2198,25200.0
2008-07-25 14:55:00,70.0,70.22,70.0,70.22,27600.0,47.1995,47.3479,47.1995,47.3479,27600.0
2008-07-25 15:00:00,70.2,70.25,70.02,70.09,25300.0,47.3344,47.3681,47.213,47.2602,25300.0
2008-07-25 15:05:00,70.08,70.12,70.01,70.11,18600.0,47.2535,47.2805,47.2063,47.2737,18600.0
2008-07-25 15:10:00,70.11,70.15,69.84,69.88,27000.0,47.2737,47.3007,47.0917,47.1186,27000.0
2008-07-25 15:15:00,69.9,69.96,69.82,69.95,17300.0,47.1321,47.1726,47.0782,47.1658,17300.0
2008-07-25 15:20:00,69.94,70.07,69.88,70.07,21900.0,47.1591,47.2467,47.1186,47.2467,21900.0
2008-07-25 15:25:00,70.04,70.16,69.97,70.05,35300.0,47.2265,47.3074,47.1793,47.2333,35300.0
2008-07-25 15:30:00,70.05,70.08,69.93,70.04,36900.0,47.2333,47.2535,47.1523,47.2265,36900.0
2008-07-25 15:35:00,70.05,70.11,69.96,70.04,27300.0,47.2333,47.2737,47.1726,47.2265,27300.0
2008-07-25 15:40:00,70.02,70.18,69.97,70.11,62400.0,47.213,47.3209,47.1793,47.2737,62400.0
2008-07-25 15:45:00,70.1,70.31,70.1,70.31,85800.0,47.267,47.4086,47.267,47.4086,85800.0
2008-07-25 15:50:00,70.31,70.36,70.21,70.3,166600.0,47.4086,47.4423,47.3411,47.4018,166600.0
2008-07-25 15:55:00,70.3,70.36,70.07,70.12,233900.0,47.4018,47.4423,47.2467,47.2805,233900.0
2008-07-28 09:30:00,70.24,70.97,69.94,70.33,149500.0,47.3614,47.8536,47.1591,47.422,149500.0
2008-07-28 09:35:00,70.34,70.6,69.72,69.75,94000.0,47.4288,47.6041,47.0107,47.031,94000.0
2008-07-28 09:40:00,69.78,70.32,69.46,69.79,88000.0,47.0512,47.4153,46.8354,47.0579,88000.0
2008-07-28 09:45:00,69.86,69.96,69.57,69.64,75400.0,47.1051,47.1726,46.9096,46.9568,75400.0
2008-07-28 09:50:00,69.65,69.85,69.55,69.8,41000.0,46.9635,47.0984,46.8961,47.0647,41000.0
2008-07-28 09:55:00,69.83,69.99,69.78,69.87,44400.0,47.0849,47.1928,47.0512,47.1119,44400.0
2008-07-28 10:00:00,69.88,70.02,69.88,70.0,84000.0,47.1186,47.213,47.1186,47.1995,84000.0
2008-07-28 10:05:00,69.99,70.1,69.93,70.0,87900.0,47.1928,47.267,47.1523,47.1995,87900.0
2008-07-28 10:10:00,70.0,70.01,69.88,69.95,47700.0,47.1995,47.2063,47.1186,47.1658,47700.0
2008-07-28 10:15:00,69.94,70.04,69.84,69.99,48600.0,47.1591,47.2265,47.0917,47.1928,48600.0
2008-07-28 10:20:00,69.99,70.04,69.94,69.97,53100.0,47.1928,47.2265,47.1591,47.1793,53100.0
2008-07-28 10:25:00,69.94,70.03,69.86,69.94,53700.0,47.1591,47.2198,47.1051,47.1591,53700.0
2008-07-28 10:30:00,69.93,70.08,69.86,69.89,35300.0,47.1523,47.2535,47.1051,47.1254,35300.0
2008-07-28 10:35:00,69.9,70.05,69.89,70.02,43200.0,47.1321,47.2333,47.1254,47.213,43200.0
2008-07-28 10:40:00,70.02,70.16,69.86,70.0,36500.0,47.213,47.3074,47.1051,47.1995,36500.0
2008-07-28 10:45:00,69.99,70.12,69.97,70.11,31600.0,47.1928,47.2805,47.1793,47.2737,31600.0
2008-07-28 10:50:00,70.11,70.33,70.1,70.17,37700.0,47.2737,47.422,47.267,47.3142,37700.0
2008-07-28 10:55:00,70.17,70.18,69.99,70.0,34600.0,47.3142,47.3209,47.1928,47.1995,34600.0
2008-07-28 11:00:00,70.0,70.02,69.93,69.96,19700.0,47.1995,47.213,47.1523,47.1726,19700.0
2008-07-28 11:05:00,69.98,70.04,69.9,69.9,23400.0,47.1861,47.2265,47.1321,47.1321,23400.0
2008-07-28 11:10:00,69.95,69.98,69.81,69.88,22300.0,47.1658,47.1861,47.0714,47.1186,22300.0
2008-07-28 11:15:00,69.84,69.86,69.64,69.69,32500.0,47.0917,47.1051,46.9568,46.9905,32500.0
2008-07-28 11:20:00,69.65,69.9,69.63,69.74,30600.0,46.9635,47.1321,46.9501,47.0242,30600.0
2008-07-28 11:25:00,69.73,69.76,69.6,69.71,20500.0,47.0175,47.0377,46.9298,47.004,20500.0
2008-07-28 11:30:00,69.67,69.77,69.38,69.38,26700.0,46.977,47.0445,46.7815,46.7815,26700.0
2008-07-28 11:35:00,69.39,69.45,69.3,69.44,22000.0,46.7882,46.8287,46.7275,46.8219,22000.0
2008-07-28 11:40:00,69.42,69.5,69.38,69.43,22600.0,46.8085,46.8624,46.7815,46.8152,22600.0
2008-07-28 11:45:00,69.46,69.55,69.35,69.49,19400.0,46.8354,46.8961,46.7613,46.8557,19400.0
2008-07-28 11:50:00,69.51,69.52,69.42,69.42,16800.0,46.8691,46.8759,46.8085,46.8085,16800.0
2008-07-28 11:55:00,69.43,69.47,69.32,69.4,23100.0,46.8152,46.8422,46.741,46.795,23100.0
2008-07-28 12:00:00,69.39,69.66,69.39,69.58,13900.0,46.7882,46.9703,46.7882,46.9163,13900.0
2008-07-28 12:05:00,69.57,69.67,69.56,69.62,19300.0,46.9096,46.977,46.9029,46.9433,19300.0
2008-07-28 12:10:00,69.64,69.77,69.59,69.72,24700.0,46.9568,47.0445,46.9231,47.0107,24700.0
2008-07-28 12:15:00,69.7,70.0,69.64,69.99,49400.0,46.9973,47.1995,46.9568,47.1928,49400.0
2008-07-28 12:20:00,69.95,69.97,69.72,69.85,44100.0,47.1658,47.1793,47.0107,47.0984,44100.0
2008-07-28 12:25:00,69.83,69.96,69.8,69.93,20600.0,47.0849,47.1726,47.0647,47.1523,20600.0
2008-07-28 12:30:00,69.94,70.17,69.94,69.96,48200.0,47.1591,47.3142,47.1591,47.1726,48200.0
2008-07-28 12:35:00,69.96,70.02,69.84,70.02,33000.0,47.1726,47.213,47.0917,47.213,33000.0
2008-07-28 12:40:00,70.02,70.08,69.79,69.81,44200.0,47.213,47.2535,47.0579,47.0714,44200.0
2008-07-28 12:45:00,69.84,69.98,69.82,69.96,24900.0,47.0917,47.1861,47.0782,47.1726,24900.0
2008-07-28 12:50:00,69.96,70.0,69.87,69.9,25200.0,47.1726,47.1995,47.1119,47.1321,25200.0
2008-07-28 12:55:00,69.86,69.89,69.59,69.7,28000.0,47.1051,47.1254,46.9231,46.9973,28000.0
2008-07-28 13:00:00,69.69,69.73,69.59,69.7,25600.0,46.9905,47.0175,46.9231,46.9973,25600.0
2008-07-28 13:05:00,69.7,69.72,69.53,69.71,26300.0,46.9973,47.0107,46.8826,47.004,26300.0
2008-07-28 13:10:00,69.73,69.91,69.69,69.89,49100.0,47.0175,47.1389,46.9905,47.1254,49100.0
2008-07-28 13:15:00,69.9,69.95,69.87,69.92,26500.0,47.1321,47.1658,47.1119,47.1456,26500.0
2008-07-28 13:20:00,69.92,70.0,69.89,69.93,31600.0,47.1456,47.1995,47.1254,47.1523,31600.0
2008-07-28 13:25:00,69.93,70.0,69.89,69.98,30300.0,47.1523,47.1995,47.1254,47.1861,30300.0
2008-07-28 13:30:00,70.0,70.08,69.86,69.91,29500.0,47.1995,47.2535,47.1051,47.1389,29500.0
2008-07-28 13:35:00,69.9,69.92,69.8,69.92,25200.0,47.1321,47.1456,47.0647,47.1456,25200.0
2008-07-28 13:40:00,69.91,70.08,69.89,70.01,21800.0,47.1389,47.2535,47.1254,47.2063,21800.0
2008-07-28 13:45:00,70.01,70.02,69.86,69.88,32900.0,47.2063,47.213,47.1051,47.1186,32900.0
2008-07-28 13:50:00,69.86,70.05,69.85,69.98,36600.0,47.1051,47.2333,47.0984,47.1861,36600.0
2008-07-28 13:55:00,69.97,70.01,69.76,69.76,45800.0,47.1793,47.2063,47.0377,47.0377,45800.0
2008-07-28 14:00:00,69.79,69.95,69.78,69.87,45700.0,47.0579,47.1658,47.0512,47.1119,45700.0
2008-07-28 14:05:00,69.85,69.93,69.76,69.77,52400.0,47.0984,47.1523,47.0377,47.0445,52400.0
2008-07-28 14:10:00,69.76,69.9,69.72,69.88,61700.0,47.0377,47.1321,47.0107,47.1186,61700.0
2008-07-28 14:15:00,69.85,69.96,69.79,69.94,54400.0,47.0984,47.1726,47.0579,47.1591,54400.0
2008-07-28 14:20:00,69.94,69.99,69.87,69.94,38100.0,47.1591,47.1928,47.1119,47.1591,38100.0
2008-07-28 14:25:00,69.94,70.01,69.91,69.97,85800.0,47.1591,47.2063,47.1389,47.1793,85800.0
2008-07-28 14:30:00,69.96,70.03,69.9,69.96,58500.0,47.1726,47.2198,47.1321,47.1726,58500.0
2008-07-28 14:35:00,69.97,70.07,69.93,69.97,51500.0,47.1793,47.2467,47.1523,47.1793,51500.0
2008-07-28 14:40:00,69.96,70.02,69.92,69.98,34900.0,47.1726,47.213,47.1456,47.1861,34900.0
2008-07-28 14:45:00,69.98,70.08,69.95,69.97,58900.0,47.1861,47.2535,47.1658,47.1793,58900.0
2008-07-28 14:50:00,69.99,70.03,69.97,70.01,46100.0,47.1928,47.2198,47.1793,47.2063,46100.0
2008-07-28 14:55:00,70.02,70.07,69.95,69.97,125800.0,47.213,47.2467,47.1658,47.1793,125800.0
2008-07-28 15:00:00,69.98,70.01,69.94,69.97,67100.0,47.1861,47.2063,47.1591,47.1793,67100.0
2008-07-28 15:05:00,69.96,70.02,69.94,69.98,79900.0,47.1726,47.213,47.1591,47.1861,79900.0
2008-07-28 15:10:00,69.98,70.02,69.96,70.0,68800.0,47.1861,47.213,47.1726,47.1995,68800.0
2008-07-28 15:15:00,70.0,70.0,69.83,69.83,95100.0,47.1995,47.1995,47.0849,47.0849,95100.0
2008-07-28 15:20:00,69.81,69.92,69.69,69.73,94300.0,47.0714,47.1456,46.9905,47.0175,94300.0
2008-07-28 15:25:00,69.73,69.79,69.57,69.61,91000.0,47.0175,47.0579,46.9096,46.9366,91000.0
2008-07-28 15:30:00,69.61,69.61,69.52,69.55,86000.0,46.9366,46.9366,46.8759,46.8961,86000.0
2008-07-28 15:35:00,69.55,69.55,69.36,69.4,103000.0,46.8961,46.8961,46.768,46.795,103000.0
2008-07-28 15:40:00,69.4,69.45,69.34,69.38,89600.0,46.795,46.8287,46.7545,46.7815,89600.0
2008-07-28 15:45:00,69.38,69.4,69.24,69.25,104800.0,46.7815,46.795,46.6871,46.6938,104800.0
2008-07-28 15:50:00,69.25,69.32,69.16,69.19,158400.0,46.6938,46.741,46.6331,46.6534,158400.0
2008-07-28 15:55:00,69.18,69.22,68.96,69.06,171500.0,46.6466,46.6736,46.4983,46.5657,171500.0
2008-07-29 09:30:00,69.48,69.48,68.75,69.09,69600.0,46.8489,46.8489,46.3567,46.5859,69600.0
2008-07-29 09:35:00,69.09,69.36,69.03,69.26,53400.0,46.5859,46.768,46.5455,46.7006,53400.0
2008-07-29 09:40:00,69.26,69.84,69.22,69.75,52600.0,46.7006,47.0917,46.6736,47.031,52600.0
2008-07-29 09:45:00,69.75,70.29,69.75,70.01,110400.0,47.031,47.3951,47.031,47.2063,110400.0
2008-07-29 09:50:00,70.01,70.08,69.87,69.99,57600.0,47.2063,47.2535,47.1119,47.1928,57600.0
2008-07-29 09:55:00,69.99,70.05,69.86,70.0,72100.0,47.1928,47.2333,47.1051,47.1995,72100.0
2008-07-29 10:00:00,70.0,70.17,69.93,70.02,93200.0,47.1995,47.3142,47.1523,47.213,93200.0
2008-07-29 10:05:00,70.02,70.09,69.86,69.9,59100.0,47.213,47.2602,47.1051,47.1321,59100.0
2008-07-29 10:10:00,69.92,70.0,69.85,69.98,44100.0,47.1456,47.1995,47.0984,47.1861,44100.0
2008-07-29 10:15:00,69.97,70.12,69.95,70.0,50000.0,47.1793,47.2805,47.1658,47.1995,50000.0
2008-07-29 10:20:00,70.04,70.04,69.93,69.98,63600.0,47.2265,47.2265,47.1523,47.1861,63600.0
2008-07-29 10:25:00,69.93,70.07,69.84,69.89,41000.0,47.1523,47.2467,47.0917,47.1254,41000.0
2008-07-29 10:30:00,69.89,70.0,69.89,69.98,54900.0,47.1254,47.1995,47.1254,47.1861,54900.0
2008-07-29 10:35:00,69.98,70.2,69.92,70.17,46800.0,47.1861,47.3344,47.1456,47.3142,46800.0
2008-07-29 10:40:00,70.16,70.39,70.05,70.2,67800.0,47.3074,47.4625,47.2333,47.3344,67800.0
2008-07-29 10:45:00,70.2,70.25,70.14,70.17,33300.0,47.3344,47.3681,47.2939,47.3142,33300.0
2008-07-29 10:50:00,70.12,70.38,70.12,70.35,40800.0,47.2805,47.4558,47.2805,47.4355,40800.0
2008-07-29 10:55:00,70.36,70.36,70.19,70.2,56200.0,47.4423,47.4423,47.3277,47.3344,56200.0
2008-07-29 11:00:00,70.19,70.35,70.18,70.31,61800.0,47.3277,47.4355,47.3209,47.4086,61800.0
2008-07-29 11:05:00,70.34,70.39,70.22,70.22,35400.0,47.4288,47.4625,47.3479,47.3479,35400.0
2008-07-29 11:10:00,70.25,70.27,70.17,70.26,33200.0,47.3681,47.3816,47.3142,47.3749,33200.0
2008-07-29 11:15:00,70.25,70.29,70.11,70.19,27500.0,47.3681,47.3951,47.2737,47.3277,27500.0
2008-07-29 11:20:00,70.17,70.22,70.16,70.17,25000.0,47.3142,47.3479,47.3074,47.3142,25000.0
2008-07-29 11:25:00,70.16,70.27,70.14,70.19,31600.0,47.3074,47.3816,47.2939,47.3277,31600.0
2008-07-29 11:30:00,70.2,70.35,70.2,70.32,21500.0,47.3344,47.4355,47.3344,47.4153,21500.0
2008-07-29 11:35:00,70.32,70.38,70.28,70.32,32900.0,47.4153,47.4558,47.3883,47.4153,32900.0
2008-07-29 11:40:00,70.32,70.45,70.32,70.41,59100.0,47.4153,47.503,47.4153,47.476,59100.0
2008-07-29 11:45:00,70.44,70.63,70.36,70.6,35200.0,47.4962,47.6243,47.4423,47.6041,35200.0
2008-07-29 11:50:00,70.59,70.65,70.5,70.61,39700.0,47.5974,47.6378,47.5367,47.6108,39700.0
2008-07-29 11:55:00,70.62,70.62,70.55,70.61,20500.0,47.6176,47.6176,47.5704,47.6108,20500.0
2008-07-29 12:00:00,70.58,70.65,70.51,70.65,41600.0,47.5906,47.6378,47.5434,47.6378,41600.0
2008-07-29 12:05:00,70.65,70.98,70.63,70.91,94700.0,47.6378,47.8603,47.6243,47.8131,94700.0
2008-07-29 12:10:00,70.9,71.02,70.89,70.96,96000.0,47.8064,47.8873,47.7996,47.8468,96000.0
2008-07-29 12:15:00,70.98,71.03,70.86,70.86,68700.0,47.8603,47.894,47.7794,47.7794,68700.0
2008-07-29 12:20:00,70.85,71.0,70.8,71.0,35200.0,47.7727,47.8738,47.739,47.8738,35200.0
2008-07-29 12:25:00,71.0,71.21,70.99,71.17,79300.0,47.8738,48.0154,47.8671,47.9884,79300.0
2008-07-29 12:30:00,71.17,71.33,71.1,71.32,47500.0,47.9884,48.0963,47.9412,48.0896,47500.0
2008-07-29 12:35:00,71.29,71.31,71.13,71.15,53200.0,48.0694,48.0828,47.9615,47.975,53200.0
2008-07-29 12:40:00,71.15,71.36,71.15,71.25,56900.0,47.975,48.1166,47.975,48.0424,56900.0
2008-07-29 12:45:00,71.24,71.36,71.16,71.23,56800.0,48.0356,48.1166,47.9817,48.0289,56800.0
2008-07-29 12:50:00,71.25,71.38,71.25,71.38,34700.0,48.0424,48.13,48.0424,48.13,34700.0
2008-07-29 12:55:00,71.38,71.48,71.32,71.48,43000.0,48.13,48.1975,48.0896,48.1975,43000.0
2008-07-29 13:00:00,71.46,71.61,71.44,71.53,39900.0,48.184,48.2851,48.1705,48.2312,39900.0
2008-07-29 13:05:00,71.55,71.58,71.49,71.54,29100.0,48.2447,48.2649,48.2042,48.2379,29100.0
2008-07-29 13:10:00,71.54,71.6,71.41,71.44,27500.0,48.2379,48.2784,48.1503,48.1705,27500.0
2008-07-29 13:15:00,71.4,71.49,71.32,71.48,31900.0,48.1435,48.2042,48.0896,48.1975,31900.0
2008-07-29 13:20:00,71.49,71.65,71.45,71.64,23000.0,48.2042,48.3121,48.1772,48.3054,23000.0
2008-07-29 13:25:00,71.65,71.86,71.59,71.86,53200.0,48.3121,48.4537,48.2716,48.4537,53200.0
2008-07-29 13:30:00,71.85,71.92,71.69,71.89,56800.0,48.447,48.4942,48.3391,48.4739,56800.0
2008-07-29 13:35:00,71.88,71.96,71.8,71.94,41900.0,48.4672,48.5211,48.4132,48.5076,41900.0
2008-07-29 13:40:00,71.96,72.1,71.93,72.09,54400.0,48.5211,48.6155,48.5009,48.6088,54400.0
2008-07-29 13:45:00,72.11,72.21,72.01,72.11,44100.0,48.6223,48.6897,48.5548,48.6223,44100.0
2008-07-29 13:50:00,72.14,72.21,72.1,72.16,41300.0,48.6425,48.6897,48.6155,48.656,41300.0
2008-07-29 13:55:00,72.18,72.38,72.11,72.33,38700.0,48.6695,48.8043,48.6223,48.7706,38700.0
2008-07-29 14:00:00,72.33,72.38,72.13,72.16,52600.0,48.7706,48.8043,48.6358,48.656,52600.0
2008-07-29 14:05:00,72.15,72.17,71.98,72.02,50800.0,48.6492,48.6627,48.5346,48.5616,50800.0
2008-07-29 14:10:00,72.01,72.13,72.01,72.06,40900.0,48.5548,48.6358,48.5548,48.5886,40900.0
2008-07-29 14:15:00,72.06,72.37,72.03,72.3,53300.0,48.5886,48.7976,48.5683,48.7504,53300.0
2008-07-29 14:20:00,72.29,72.38,72.27,72.35,47500.0,48.7436,48.8043,48.7302,48.7841,47500.0
2008-07-29 14:25:00,72.35,72.41,72.23,72.26,44900.0,48.7841,48.8246,48.7032,48.7234,44900.0
2008-07-29 14:30:00,72.26,72.33,72.19,72.22,40400.0,48.7234,48.7706,48.6762,48.6964,40400.0
2008-07-29 14:35:00,72.21,72.23,72.03,72.04,36700.0,48.6897,48.7032,48.5683,48.5751,36700.0
2008-07-29 14:40:00,72.05,72.05,71.76,71.76,49900.0,48.5818,48.5818,48.3863,48.3863,49900.0
2008-07-29 14:45:00,71.75,71.94,71.75,71.91,52200.0,48.3795,48.5076,48.3795,48.4874,52200.0
2008-07-29 14:50:00,71.89,71.99,71.8,71.94,84400.0,48.4739,48.5414,48.4132,48.5076,84400.0
2008-07-29 14:55:00,71.94,72.02,71.91,71.94,68200.0,48.5076,48.5616,48.4874,48.5076,68200.0
2008-07-29 15:00:00,71.96,72.06,71.93,71.96,52500.0,48.5211,48.5886,48.5009,48.5211,52500.0
2008-07-29 15:05:00,71.96,72.08,71.95,72.01,33500.0,48.5211,48.602,48.5144,48.5548,33500.0
2008-07-29 15:10:00,71.99,72.04,71.93,72.0,52700.0,48.5414,48.5751,48.5009,48.5481,52700.0
2008-07-29 15:15:00,71.99,72.2,71.94,72.11,60200.0,48.5414,48.683,48.5076,48.6223,60200.0
2008-07-29 15:20:00,72.12,72.35,72.11,72.34,48800.0,48.629,48.7841,48.6223,48.7774,48800.0
2008-07-29 15:25:00,72.33,72.48,72.33,72.45,61800.0,48.7706,48.8717,48.7706,48.8515,61800.0
2008-07-29 15:30:00,72.46,72.5,72.41,72.5,81900.0,48.8583,48.8852,48.8246,48.8852,81900.0
2008-07-29 15:35:00,72.49,72.5,72.36,72.42,125000.0,48.8785,48.8852,48.7908,48.8313,125000.0
2008-07-29 15:40:00,72.43,72.46,72.36,72.38,142700.0,48.838,48.8583,48.7908,48.8043,142700.0
2008-07-29 15:45:00,72.38,72.51,72.32,72.47,137200.0,48.8043,48.892,48.7639,48.865,137200.0
2008-07-29 15:50:00,72.47,72.55,72.4,72.53,220900.0,48.865,48.9189,48.8178,48.9055,220900.0
2008-07-29 15:55:00,72.52,72.61,72.49,72.61,109200.0,48.8987,48.9594,48.8785,48.9594,109200.0
2008-07-30 09:30:00,72.92,73.57,72.79,73.5,96700.0,49.3821,49.8223,49.2941,49.7749,96700.0
2008-07-30 09:35:00,73.44,74.05,73.43,74.05,154100.0,49.7342,50.1473,49.7275,50.1473,154100.0
2008-07-30 09:40:00,74.03,75.04,73.97,74.9,221900.0,50.1338,50.8178,50.0932,50.723,221900.0
2008-07-30 09:45:00,74.89,75.06,74.77,74.82,103600.0,50.7162,50.8313,50.6349,50.6688,103600.0
2008-07-30 09:50:00,74.8,75.24,74.77,75.18,167000.0,50.6552,50.9532,50.6349,50.9126,167000.0
2008-07-30 09:55:00,75.18,75.27,74.95,75.06,119600.0,50.9126,50.9735,50.7568,50.8313,119600.0
2008-07-30 10:00:00,75.03,75.53,75.03,75.04,164900.0,50.811,51.1496,50.811,50.8178,164900.0
2008-07-30 10:05:00,75.04,75.07,74.86,75.06,100700.0,50.8178,50.8381,50.6959,50.8313,100700.0
2008-07-30 10:10:00,75.06,75.08,74.5,74.68,234300.0,50.8313,50.8449,50.4521,50.574,234300.0
2008-07-30 10:15:00,74.67,74.67,74.29,74.35,95600.0,50.5672,50.5672,50.3099,50.3505,95600.0
2008-07-30 10:20:00,74.34,74.55,74.16,74.53,154400.0,50.3437,50.4859,50.2218,50.4724,154400.0
2008-07-30 10:25:00,74.52,74.54,74.31,74.35,53400.0,50.4656,50.4792,50.3234,50.3505,53400.0
2008-07-30 10:30:00,74.37,74.54,74.29,74.3,52600.0,50.364,50.4792,50.3099,50.3166,52600.0
2008-07-30 10:35:00,74.33,74.41,74.02,74.1,100200.0,50.337,50.3911,50.127,50.1812,100200.0
2008-07-30 10:40:00,74.06,74.06,73.71,73.81,67400.0,50.1541,50.1541,49.9171,49.9848,67400.0
2008-07-30 10:45:00,73.83,74.36,73.77,74.05,48200.0,49.9984,50.3573,49.9577,50.1473,48200.0
2008-07-30 10:50:00,74.08,74.11,73.38,73.4,101900.0,50.1677,50.188,49.6936,49.7072,101900.0
2008-07-30 10:55:00,73.39,73.4,73.2,73.33,143900.0,49.7004,49.7072,49.5717,49.6597,143900.0
2008-07-30 11:00:00,73.35,73.61,73.32,73.58,103100.0,49.6733,49.8494,49.653,49.8291,103100.0
2008-07-30 11:05:00,73.6,73.83,73.56,73.75,44700.0,49.8426,49.9984,49.8155,49.9442,44700.0
2008-07-30 11:10:00,73.75,73.9,73.71,73.82,60500.0,49.9442,50.0458,49.9171,49.9916,60500.0
2008-07-30 11:15:00,73.83,73.88,73.66,73.77,87300.0,49.9984,50.0322,49.8832,49.9577,87300.0
2008-07-30 11:20:00,73.72,73.83,73.71,73.83,51800.0,49.9239,49.9984,49.9171,49.9984,51800.0
2008-07-30 11:25:00,73.84,74.0,73.72,73.78,110100.0,50.0051,50.1135,49.9239,49.9645,110100.0
2008-07-30 11:30:00,73.78,73.91,73.68,73.72,43300.0,49.9645,50.0525,49.8968,49.9239,43300.0
2008-07-30 11:35:00,73.73,73.75,73.61,73.74,46700.0,49.9306,49.9442,49.8494,49.9374,46700.0
2008-07-30 11:40:00,73.74,73.75,73.57,73.62,32600.0,49.9374,49.9442,49.8223,49.8561,32600.0
2008-07-30 11:45:00,73.63,73.65,73.54,73.58,36500.0,49.8629,49.8765,49.802,49.8291,36500.0
2008-07-30 11:50:00,73.58,73.65,73.53,73.61,58700.0,49.8291,49.8765,49.7952,49.8494,58700.0
2008-07-30 11:55:00,73.61,73.75,73.61,73.67,68800.0,49.8494,49.9442,49.8494,49.89,68800.0
2008-07-30 12:00:00,73.68,73.84,73.65,73.81,81100.0,49.8968,50.0051,49.8765,49.9848,81100.0
2008-07-30 12:05:00,73.81,73.91,73.77,73.78,73900.0,49.9848,50.0525,49.9577,49.9645,73900.0
2008-07-30 12:10:00,73.77,73.83,73.67,73.68,53800.0,49.9577,49.9984,49.89,49.8968,53800.0
2008-07-30 12:15:00,73.69,73.69,73.52,73.53,29800.0,49.9035,49.9035,49.7884,49.7952,29800.0
2008-07-30 12:20:00,73.55,73.59,73.45,73.47,31500.0,49.8087,49.8358,49.741,49.7546,31500.0
2008-07-30 12:25:00,73.47,73.51,73.33,73.49,41200.0,49.7546,49.7816,49.6597,49.7681,41200.0
2008-07-30 12:30:00,73.48,73.5,73.36,73.41,64100.0,49.7613,49.7749,49.6801,49.7139,64100.0
2008-07-30 12:35:00,73.4,73.4,73.21,73.35,76200.0,49.7072,49.7072,49.5785,49.6733,76200.0
2008-07-30 12:40:00,73.35,73.51,73.26,73.5,47000.0,49.6733,49.7816,49.6123,49.7749,47000.0
2008-07-30 12:45:00,73.49,73.52,73.32,73.38,58900.0,49.7681,49.7884,49.653,49.6936,58900.0
2008-07-30 12:50:00,73.4,73.4,73.21,73.37,46700.0,49.7072,49.7072,49.5785,49.6868,46700.0
2008-07-30 12:55:00,73.34,73.47,73.27,73.3,39100.0,49.6665,49.7546,49.6191,49.6394,39100.0
2008-07-30 13:00:00,73.28,73.32,73.0,73.0,48700.0,49.6259,49.653,49.4363,49.4363,48700.0
2008-07-30 13:05:00,73.0,73.23,72.99,72.99,70200.0,49.4363,49.592,49.4295,49.4295,70200.0
2008-07-30 13:10:00,72.99,73.05,72.78,72.95,47900.0,49.4295,49.4701,49.2873,49.4024,47900.0
2008-07-30 13:15:00,72.95,73.08,72.91,72.96,55100.0,49.4024,49.4904,49.3753,49.4092,55100.0
2008-07-30 13:20:00,72.99,73.14,72.86,73.08,36300.0,49.4295,49.5311,49.3415,49.4904,36300.0
2008-07-30 13:25:00,73.09,73.09,72.82,72.87,52900.0,49.4972,49.4972,49.3144,49.3482,52900.0
2008-07-30 13:30:00,72.88,72.92,72.69,72.76,33800.0,49.355,49.3821,49.2263,49.2737,33800.0
2008-07-30 13:35:00,72.76,72.89,72.7,72.72,24100.0,49.2737,49.3618,49.2331,49.2467,24100.0
2008-07-30 13:40:00,72.71,72.82,72.66,72.73,51700.0,49.2399,49.3144,49.206,49.2534,51700.0
2008-07-30 13:45:00,72.74,72.77,72.57,72.67,41400.0,49.2602,49.2805,49.1451,49.2128,41400.0
2008-07-30 13:50:00,72.66,72.67,72.4,72.41,53400.0,49.206,49.2128,49.0299,49.0367,53400.0
2008-07-30 13:55:00,72.4,72.49,72.33,72.45,61700.0,49.0299,49.0909,48.9825,49.0638,61700.0
2008-07-30 14:00:00,72.43,72.47,72.28,72.34,74900.0,49.0503,49.0773,48.9487,48.9893,74900.0
2008-07-30 14:05:00,72.33,72.44,72.26,72.43,82500.0,48.9825,49.057,48.9351,49.0503,82500.0
2008-07-30 14:10:00,72.43,72.61,72.39,72.6,70700.0,49.0503,49.1722,49.0232,49.1654,70700.0
2008-07-30 14:15:00,72.59,72.81,72.58,72.69,88300.0,49.1586,49.3076,49.1518,49.2263,88300.0
2008-07-30 14:20:00,72.69,72.97,72.69,72.97,62000.0,49.2263,49.416,49.2263,49.416,62000.0
2008-07-30 14:25:00,72.98,73.48,72.96,73.38,95300.0,49.4227,49.7613,49.4092,49.6936,95300.0
2008-07-30 14:30:00,73.41,73.62,73.39,73.55,61200.0,49.7139,49.8561,49.7004,49.8087,61200.0
2008-07-30 14:35:00,73.57,73.61,73.38,73.38,42300.0,49.8223,49.8494,49.6936,49.6936,42300.0
2008-07-30 14:40:00,73.38,73.38,73.1,73.14,46000.0,49.6936,49.6936,49.504,49.5311,46000.0
2008-07-30 14:45:00,73.14,73.21,73.07,73.08,34700.0,49.5311,49.5785,49.4837,49.4904,34700.0
2008-07-30 14:50:00,73.08,73.2,73.0,73.02,56600.0,49.4904,49.5717,49.4363,49.4498,56600.0
2008-07-30 14:55:00,73.03,73.18,72.94,73.18,69500.0,49.4566,49.5582,49.3956,49.5582,69500.0
2008-07-30 15:00:00,73.15,73.19,73.0,73.03,46600.0,49.5379,49.5649,49.4363,49.4566,46600.0
2008-07-30 15:05:00,73.01,73.09,72.95,73.01,50800.0,49.443,49.4972,49.4024,49.443,50800.0
2008-07-30 15:10:00,73.01,73.12,72.97,73.04,64800.0,49.443,49.5175,49.416,49.4634,64800.0
2008-07-30 15:15:00,73.06,73.07,72.85,72.99,63000.0,49.4769,49.4837,49.3347,49.4295,63000.0
2008-07-30 15:20:00,73.01,73.3,72.99,73.28,47300.0,49.443,49.6394,49.4295,49.6259,47300.0
2008-07-30 15:25:00,73.26,73.36,73.16,73.34,57300.0,49.6123,49.6801,49.5446,49.6665,57300.0
2008-07-30 15:30:00,73.36,73.61,73.35,73.51,78800.0,49.6801,49.8494,49.6733,49.7816,78800.0
2008-07-30 15:35:00,73.5,73.58,73.38,73.55,88300.0,49.7749,49.8291,49.6936,49.8087,88300.0
2008-07-30 15:40:00,73.55,73.77,73.5,73.73,110400.0,49.8087,49.9577,49.7749,49.9306,110400.0
2008-07-30 15:45:00,73.71,73.72,73.62,73.63,90000.0,49.9171,49.9239,49.8561,49.8629,90000.0
2008-07-30 15:50:00,73.66,73.71,73.44,73.51,97800.0,49.8832,49.9171,49.7342,49.7816,97800.0
2008-07-30 15:55:00,73.51,73.69,73.49,73.65,121800.0,49.7816,49.9035,49.7681,49.8765,121800.0
2008-07-31 09:30:00,73.03,73.03,72.18,72.68,118600.0,49.4566,49.4566,48.881,49.2196,118600.0
2008-07-31 09:35:00,72.64,73.26,72.52,73.23,88700.0,49.1925,49.6123,49.1112,49.592,88700.0
2008-07-31 09:40:00,73.25,73.64,73.16,73.21,92600.0,49.6056,49.8697,49.5446,49.5785,92600.0
2008-07-31 09:45:00,73.19,73.49,72.86,73.05,73200.0,49.5649,49.7681,49.3415,49.4701,73200.0
2008-07-31 09:50:00,73.06,73.35,73.02,73.07,93000.0,49.4769,49.6733,49.4498,49.4837,93000.0
2008-07-31 09:55:00,73.09,73.1,72.68,72.73,80600.0,49.4972,49.504,49.2196,49.2534,80600.0
2008-07-31 10:00:00,72.73,72.78,72.53,72.58,74600.0,49.2534,49.2873,49.118,49.1518,74600.0
2008-07-31 10:05:00,72.6,72.81,72.54,72.69,79000.0,49.1654,49.3076,49.1248,49.2263,79000.0
2008-07-31 10:10:00,72.71,72.84,72.7,72.79,72300.0,49.2399,49.3279,49.2331,49.2941,72300.0
2008-07-31 10:15:00,72.8,73.04,72.79,72.97,79300.0,49.3008,49.4634,49.2941,49.416,79300.0
2008-07-31 10:20:00,72.97,73.31,72.88,73.29,78800.0,49.416,49.6462,49.355,49.6327,78800.0
2008-07-31 10:25:00,73.27,73.4,73.11,73.14,50400.0,49.6191,49.7072,49.5108,49.5311,50400.0
2008-07-31 10:30:00,73.09,73.12,72.96,73.0,48400.0,49.4972,49.5175,49.4092,49.4363,48400.0
2008-07-31 10:35:00,73.02,73.09,72.8,73.02,48700.0,49.4498,49.4972,49.3008,49.4498,48700.0
2008-07-31 10:40:00,73.01,73.23,72.98,73.18,39500.0,49.443,49.592,49.4227,49.5582,39500.0
2008-07-31 10:45:00,73.21,73.31,73.16,73.21,32900.0,49.5785,49.6462,49.5446,49.5785,32900.0
2008-07-31 10:50:00,73.21,73.29,73.15,73.24,29000.0,49.5785,49.6327,49.5379,49.5988,29000.0
2008-07-31 10:55:00,73.23,73.28,73.15,73.28,38300.0,49.592,49.6259,49.5379,49.6259,38300.0
2008-07-31 11:00:00,73.29,73.35,73.15,73.16,29900.0,49.6327,49.6733,49.5379,49.5446,29900.0
2008-07-31 11:05:00,73.16,73.29,73.12,73.25,37400.0,49.5446,49.6327,49.5175,49.6056,37400.0
2008-07-31 11:10:00,73.23,73.25,73.08,73.19,26900.0,49.592,49.6056,49.4904,49.5649,26900.0
2008-07-31 11:15:00,73.17,73.25,73.15,73.21,27200.0,49.5514,49.6056,49.5379,49.5785,27200.0
2008-07-31 11:20:00,73.2,73.23,73.11,73.2,42400.0,49.5717,49.592,49.5108,49.5717,42400.0
2008-07-31 11:25:00,73.17,73.19,72.88,72.91,33600.0,49.5514,49.5649,49.355,49.3753,33600.0
2008-07-31 11:30:00,72.88,72.91,72.8,72.87,44800.0,49.355,49.3753,49.3008,49.3482,44800.0
2008-07-31 11:35:00,72.9,72.95,72.84,72.84,27700.0,49.3685,49.4024,49.3279,49.3279,27700.0
2008-07-31 11:40:00,72.84,72.96,72.84,72.9,18300.0,49.3279,49.4092,49.3279,49.3685,18300.0
2008-07-31 11:45:00,72.9,72.94,72.76,72.83,28400.0,49.3685,49.3956,49.2737,49.3211,28400.0
2008-07-31 11:50:00,72.81,72.9,72.71,72.79,39400.0,49.3076,49.3685,49.2399,49.2941,39400.0
2008-07-31 11:55:00,72.81,72.82,72.72,72.75,31800.0,49.3076,49.3144,49.2467,49.267,31800.0
2008-07-31 12:00:00,72.73,72.73,72.49,72.51,22600.0,49.2534,49.2534,49.0909,49.1044,22600.0
2008-07-31 12:05:00,72.49,72.64,72.45,72.49,22800.0,49.0909,49.1925,49.0638,49.0909,22800.0
2008-07-31 12:10:00,72.47,72.5,72.36,72.39,21800.0,49.0773,49.0977,49.0029,49.0232,21800.0
2008-07-31 12:15:00,72.36,72.39,72.18,72.26,34100.0,49.0029,49.0232,48.881,48.9351,34100.0
2008-07-31 12:20:00,72.3,72.4,72.2,72.4,36100.0,48.9622,49.0299,48.8945,49.0299,36100.0
2008-07-31 12:25:00,72.43,72.46,72.25,72.26,18100.0,49.0503,49.0706,48.9284,48.9351,18100.0
2008-07-31 12:30:00,72.27,72.35,72.18,72.33,20000.0,48.9419,48.9961,48.881,48.9825,20000.0
2008-07-31 12:35:00,72.33,72.5,72.28,72.45,25400.0,48.9825,49.0977,48.9487,49.0638,25400.0
2008-07-31 12:40:00,72.48,72.55,72.33,72.48,27000.0,49.0841,49.1315,48.9825,49.0841,27000.0
2008-07-31 12:45:00,72.46,72.55,72.38,72.45,36800.0,49.0706,49.1315,49.0164,49.0638,36800.0
2008-07-31 12:50:00,72.42,72.55,72.4,72.52,25900.0,49.0435,49.1315,49.0299,49.1112,25900.0
2008-07-31 12:55:00,72.5,72.58,72.37,72.44,37800.0,49.0977,49.1518,49.0096,49.057,37800.0
2008-07-31 13:00:00,72.45,72.45,72.28,72.45,41900.0,49.0638,49.0638,48.9487,49.0638,41900.0
2008-07-31 13:05:00,72.41,72.58,72.36,72.57,23700.0,49.0367,49.1518,49.0029,49.1451,23700.0
2008-07-31 13:10:00,72.58,72.73,72.53,72.67,22700.0,49.1518,49.2534,49.118,49.2128,22700.0
2008-07-31 13:15:00,72.68,72.78,72.65,72.7,22600.0,49.2196,49.2873,49.1992,49.2331,22600.0
2008-07-31 13:20:00,72.7,72.76,72.63,72.72,17900.0,49.2331,49.2737,49.1857,49.2467,17900.0
2008-07-31 13:25:00,72.73,72.78,72.65,72.76,17800.0,49.2534,49.2873,49.1992,49.2737,17800.0
2008-07-31 13:30:00,72.73,72.8,72.67,72.68,23800.0,49.2534,49.3008,49.2128,49.2196,23800.0
2008-07-31 13:35:00,72.69,72.73,72.54,72.65,36200.0,49.2263,49.2534,49.1248,49.1992,36200.0
2008-07-31 13:40:00,72.64,72.73,72.59,72.59,41200.0,49.1925,49.2534,49.1586,49.1586,41200.0
2008-07-31 13:45:00,72.59,72.6,72.47,72.57,26400.0,49.1586,49.1654,49.0773,49.1451,26400.0
2008-07-31 13:50:00,72.59,72.62,72.53,72.6,11900.0,49.1586,49.1789,49.118,49.1654,11900.0
2008-07-31 13:55:00,72.58,72.58,72.29,72.34,25400.0,49.1518,49.1518,48.9555,48.9893,25400.0
2008-07-31 14:00:00,72.34,72.34,72.19,72.2,29100.0,48.9893,48.9893,48.8877,48.8945,29100.0
2008-07-31 14:05:00,72.2,72.32,72.16,72.31,40300.0,48.8945,48.9758,48.8674,48.969,40300.0
2008-07-31 14:10:00,72.31,72.37,72.2,72.34,43400.0,48.969,49.0096,48.8945,48.9893,43400.0
2008-07-31 14:15:00,72.37,72.52,72.29,72.45,36100.0,49.0096,49.1112,48.9555,49.0638,36100.0
2008-07-31 14:20:00,72.43,72.5,72.26,72.27,45000.0,49.0503,49.0977,48.9351,48.9419,45000.0
2008-07-31 14:25:00,72.23,72.3,72.12,72.15,37600.0,48.9148,48.9622,48.8403,48.8606,37600.0
2008-07-31 14:30:00,72.16,72.29,72.08,72.24,59100.0,48.8674,48.9555,48.8132,48.9216,59100.0
2008-07-31 14:35:00,72.25,72.39,72.15,72.22,75100.0,48.9284,49.0232,48.8606,48.908,75100.0
2008-07-31 14:40:00,72.21,72.32,72.16,72.25,85000.0,48.9013,48.9758,48.8674,48.9284,85000.0
2008-07-31 14:45:00,72.27,72.3,72.14,72.2,59600.0,48.9419,48.9622,48.8539,48.8945,59600.0
2008-07-31 14:50:00,72.21,72.28,72.12,72.18,51500.0,48.9013,48.9487,48.8403,48.881,51500.0
2008-07-31 14:55:00,72.18,72.49,72.17,72.49,53800.0,48.881,49.0909,48.8742,49.0909,53800.0
2008-07-31 15:00:00,72.49,72.63,72.47,72.56,124500.0,49.0909,49.1857,49.0773,49.1383,124500.0
2008-07-31 15:05:00,72.56,72.58,72.49,72.56,98800.0,49.1383,49.1518,49.0909,49.1383,98800.0
2008-07-31 15:10:00,72.54,72.7,72.52,72.7,76700.0,49.1248,49.2331,49.1112,49.2331,76700.0
2008-07-31 15:15:00,72.7,72.76,72.27,72.34,80700.0,49.2331,49.2737,48.9419,48.9893,80700.0
2008-07-31 15:20:00,72.33,72.51,72.31,72.42,70300.0,48.9825,49.1044,48.969,49.0435,70300.0
2008-07-31 15:25:00,72.42,72.55,72.39,72.46,80600.0,49.0435,49.1315,49.0232,49.0706,80600.0
2008-07-31 15:30:00,72.45,72.46,72.28,72.29,128900.0,49.0638,49.0706,48.9487,48.9555,128900.0
2008-07-31 15:35:00,72.28,72.42,72.21,72.21,78300.0,48.9487,49.0435,48.9013,48.9013,78300.0
2008-07-31 15:40:00,72.21,72.26,71.88,71.99,180300.0,48.9013,48.9351,48.6778,48.7523,180300.0
2008-07-31 15:45:00,71.98,72.04,71.7,71.81,121000.0,48.7455,48.7861,48.5559,48.6304,121000.0
2008-07-31 15:50:00,71.82,71.88,71.73,71.84,138300.0,48.6372,48.6778,48.5762,48.6507,138300.0
2008-07-31 15:55:00,71.84,71.93,71.77,71.86,192600.0,48.6507,48.7117,48.6033,48.6643,192600.0
2008-08-01 09:30:00,72.0,72.04,71.19,71.34,112600.0,48.7591,48.7861,48.2105,48.3121,112600.0
2008-08-01 09:35:00,71.29,71.71,71.12,71.12,34500.0,48.2782,48.5627,48.1631,48.1631,34500.0
2008-08-01 09:40:00,71.11,71.17,70.6,70.65,65300.0,48.1563,48.197,47.811,47.8448,65300.0
2008-08-01 09:45:00,70.63,70.76,70.49,70.6,72900.0,47.8313,47.9193,47.7365,47.811,72900.0
2008-08-01 09:50:00,70.63,70.89,70.58,70.84,57300.0,47.8313,48.0074,47.7974,47.9735,57300.0
2008-08-01 09:55:00,70.84,70.96,70.5,70.59,49000.0,47.9735,48.0548,47.7432,47.8042,49000.0
2008-08-01 10:00:00,70.65,70.82,70.34,70.69,69100.0,47.8448,47.96,47.6349,47.8719,69100.0
2008-08-01 10:05:00,70.69,70.79,70.02,70.21,48500.0,47.8719,47.9396,47.4182,47.5469,48500.0
2008-08-01 10:10:00,70.26,70.27,70.07,70.1,33200.0,47.5807,47.5875,47.452,47.4724,33200.0
2008-08-01 10:15:00,70.08,70.24,70.01,70.08,52800.0,47.4588,47.5672,47.4114,47.4588,52800.0
2008-08-01 10:20:00,70.08,70.11,69.62,69.64,90500.0,47.4588,47.4791,47.1473,47.1608,90500.0
2008-08-01 10:25:00,69.66,69.73,69.56,69.62,73400.0,47.1744,47.2218,47.1067,47.1473,73400.0
2008-08-01 10:30:00,69.63,69.93,69.57,69.91,85700.0,47.1541,47.3572,47.1134,47.3437,85700.0
2008-08-01 10:35:00,69.96,70.35,69.86,70.35,43800.0,47.3776,47.6417,47.3098,47.6417,43800.0
2008-08-01 10:40:00,70.34,70.41,70.13,70.26,32300.0,47.6349,47.6823,47.4927,47.5807,32300.0
2008-08-01 10:45:00,70.24,70.39,70.14,70.36,32700.0,47.5672,47.6688,47.4995,47.6484,32700.0
2008-08-01 10:50:00,70.35,70.49,70.29,70.47,25800.0,47.6417,47.7365,47.601,47.7229,25800.0
2008-08-01 10:55:00,70.53,70.53,70.39,70.46,24300.0,47.7636,47.7636,47.6688,47.7162,24300.0
2008-08-01 11:00:00,70.45,70.59,70.4,70.43,31500.0,47.7094,47.8042,47.6755,47.6958,31500.0
2008-08-01 11:05:00,70.41,70.48,70.27,70.36,38200.0,47.6823,47.7297,47.5875,47.6484,38200.0
2008-08-01 11:10:00,70.36,70.49,70.3,70.41,40600.0,47.6484,47.7365,47.6078,47.6823,40600.0
2008-08-01 11:15:00,70.39,70.47,70.22,70.42,27200.0,47.6688,47.7229,47.5536,47.6891,27200.0
2008-08-01 11:20:00,70.39,70.39,70.19,70.32,27000.0,47.6688,47.6688,47.5333,47.6213,27000.0
2008-08-01 11:25:00,70.36,70.56,70.31,70.53,23200.0,47.6484,47.7839,47.6146,47.7636,23200.0
2008-08-01 11:30:00,70.53,70.98,70.53,70.97,73900.0,47.7636,48.0683,47.7636,48.0615,73900.0
2008-08-01 11:35:00,71.0,71.03,70.8,71.0,31200.0,48.0819,48.1022,47.9464,48.0819,31200.0
2008-08-01 11:40:00,70.98,71.15,70.93,71.15,26100.0,48.0683,48.1834,48.0344,48.1834,26100.0
2008-08-01 11:45:00,71.12,71.18,70.84,70.85,22700.0,48.1631,48.2037,47.9735,47.9803,22700.0
2008-08-01 11:50:00,70.83,70.99,70.78,70.96,25600.0,47.9667,48.0751,47.9329,48.0548,25600.0
2008-08-01 11:55:00,70.97,71.18,70.91,71.14,28600.0,48.0615,48.2037,48.0209,48.1767,28600.0
2008-08-01 12:00:00,71.18,71.18,70.79,70.86,29600.0,48.2037,48.2037,47.9396,47.987,29600.0
2008-08-01 12:05:00,70.87,71.07,70.77,70.92,27600.0,47.9938,48.1293,47.9261,48.0277,27600.0
2008-08-01 12:10:00,70.92,71.1,70.9,70.96,22800.0,48.0277,48.1496,48.0141,48.0548,22800.0
2008-08-01 12:15:00,70.96,71.0,70.65,70.65,24300.0,48.0548,48.0819,47.8448,47.8448,24300.0
2008-08-01 12:20:00,70.65,70.68,70.4,70.46,31900.0,47.8448,47.8651,47.6755,47.7162,31900.0
2008-08-01 12:25:00,70.46,70.54,70.36,70.45,26500.0,47.7162,47.7703,47.6484,47.7094,26500.0
2008-08-01 12:30:00,70.47,70.55,70.33,70.53,36200.0,47.7229,47.7771,47.6281,47.7636,36200.0
2008-08-01 12:35:00,70.57,70.57,70.43,70.45,32800.0,47.7907,47.7907,47.6958,47.7094,32800.0
2008-08-01 12:40:00,70.46,70.52,70.33,70.4,46900.0,47.7162,47.7568,47.6281,47.6755,46900.0
2008-08-01 12:45:00,70.43,70.55,70.38,70.38,26000.0,47.6958,47.7771,47.662,47.662,26000.0
2008-08-01 12:50:00,70.38,70.42,70.2,70.37,38100.0,47.662,47.6891,47.5401,47.6552,38100.0
2008-08-01 12:55:00,70.37,70.49,70.3,70.41,30700.0,47.6552,47.7365,47.6078,47.6823,30700.0
2008-08-01 13:00:00,70.42,70.5,70.39,70.42,15000.0,47.6891,47.7432,47.6688,47.6891,15000.0
2008-08-01 13:05:00,70.44,70.59,70.4,70.57,19800.0,47.7026,47.8042,47.6755,47.7907,19800.0
2008-08-01 13:10:00,70.58,70.66,70.53,70.53,22100.0,47.7974,47.8516,47.7636,47.7636,22100.0
2008-08-01 13:15:00,70.54,70.61,70.48,70.58,34300.0,47.7703,47.8177,47.7297,47.7974,34300.0
2008-08-01 13:20:00,70.58,70.59,70.47,70.53,26200.0,47.7974,47.8042,47.7229,47.7636,26200.0
2008-08-01 13:25:00,70.54,70.59,70.49,70.49,29800.0,47.7703,47.8042,47.7365,47.7365,29800.0
2008-08-01 13:30:00,70.5,70.62,70.32,70.4,37500.0,47.7432,47.8245,47.6213,47.6755,37500.0
2008-08-01 13:35:00,70.42,70.44,70.3,70.39,22600.0,47.6891,47.7026,47.6078,47.6688,22600.0
2008-08-01 13:40:00,70.38,70.45,70.32,70.42,16400.0,47.662,47.7094,47.6213,47.6891,16400.0
2008-08-01 13:45:00,70.41,70.49,70.25,70.49,28400.0,47.6823,47.7365,47.5739,47.7365,28400.0
2008-08-01 13:50:00,70.48,70.65,70.48,70.61,18600.0,47.7297,47.8448,47.7297,47.8177,18600.0
2008-08-01 13:55:00,70.58,70.64,70.45,70.52,21400.0,47.7974,47.8381,47.7094,47.7568,21400.0
2008-08-01 14:00:00,70.52,70.64,70.23,70.25,51300.0,47.7568,47.8381,47.5604,47.5739,51300.0
2008-08-01 14:05:00,70.23,70.36,70.16,70.34,35900.0,47.5604,47.6484,47.513,47.6349,35900.0
2008-08-01 14:10:00,70.35,70.47,70.25,70.39,30500.0,47.6417,47.7229,47.5739,47.6688,30500.0
2008-08-01 14:15:00,70.36,70.44,70.26,70.39,26900.0,47.6484,47.7026,47.5807,47.6688,26900.0
2008-08-01 14:20:00,70.38,70.39,70.19,70.2,28700.0,47.662,47.6688,47.5333,47.5401,28700.0
2008-08-01 14:25:00,70.19,70.31,70.16,70.19,27500.0,47.5333,47.6146,47.513,47.5333,27500.0
2008-08-01 14:30:00,70.2,70.3,70.15,70.3,27800.0,47.5401,47.6078,47.5062,47.6078,27800.0
2008-08-01 14:35:00,70.27,70.28,70.19,70.22,20700.0,47.5875,47.5943,47.5333,47.5536,20700.0
2008-08-01 14:40:00,70.2,70.28,70.09,70.22,53100.0,47.5401,47.5943,47.4656,47.5536,53100.0
2008-08-01 14:45:00,70.21,70.29,70.12,70.29,33100.0,47.5469,47.601,47.4859,47.601,33100.0
2008-08-01 14:50:00,70.28,70.37,70.23,70.36,25300.0,47.5943,47.6552,47.5604,47.6484,25300.0
2008-08-01 14:55:00,70.35,70.46,70.33,70.43,33500.0,47.6417,47.7162,47.6281,47.6958,33500.0
2008-08-01 15:00:00,70.39,70.5,70.21,70.28,47500.0,47.6688,47.7432,47.5469,47.5943,47500.0
2008-08-01 15:05:00,70.3,70.37,70.12,70.36,43100.0,47.6078,47.6552,47.4859,47.6484,43100.0
2008-08-01 15:10:00,70.37,70.55,70.35,70.46,34600.0,47.6552,47.7771,47.6417,47.7162,34600.0
2008-08-01 15:15:00,70.44,70.54,70.34,70.45,40700.0,47.7026,47.7703,47.6349,47.7094,40700.0
2008-08-01 15:20:00,70.46,70.55,70.42,70.47,26700.0,47.7162,47.7771,47.6891,47.7229,26700.0
2008-08-01 15:25:00,70.46,70.49,70.37,70.45,32000.0,47.7162,47.7365,47.6552,47.7094,32000.0
2008-08-01 15:30:00,70.45,70.59,70.34,70.48,64000.0,47.7094,47.8042,47.6349,47.7297,64000.0
2008-08-01 15:35:00,70.51,70.74,70.49,70.67,44000.0,47.75,47.9058,47.7365,47.8584,44000.0
2008-08-01 15:40:00,70.66,70.79,70.63,70.78,46400.0,47.8516,47.9396,47.8313,47.9329,46400.0
2008-08-01 15:45:00,70.76,70.87,70.7,70.84,56000.0,47.9193,47.9938,47.8787,47.9735,56000.0
2008-08-01 15:50:00,70.81,70.85,70.71,70.8,76000.0,47.9532,47.9803,47.8855,47.9464,76000.0
2008-08-01 15:55:00,70.8,70.8,70.53,70.57,114900.0,47.9464,47.9464,47.7636,47.7907,114900.0
2008-08-04 09:30:00,70.67,70.94,70.1,70.74,110800.0,47.8584,48.0412,47.4724,47.9058,110800.0
2008-08-04 09:35:00,70.74,71.0,70.54,70.95,63400.0,47.9058,48.0819,47.7703,48.048,63400.0
2008-08-04 09:40:00,70.96,70.96,70.25,70.28,61900.0,48.0548,48.0548,47.5739,47.5943,61900.0
2008-08-04 09:45:00,70.3,70.46,70.25,70.4,27800.0,47.6078,47.7162,47.5739,47.6755,27800.0
2008-08-04 09:50:00,70.4,70.44,70.09,70.09,66300.0,47.6755,47.7026,47.4656,47.4656,66300.0
2008-08-04 09:55:00,70.11,70.12,69.85,69.89,48300.0,47.4791,47.4859,47.3031,47.3301,48300.0
2008-08-04 10:00:00,69.91,70.06,69.85,69.91,39300.0,47.3437,47.4453,47.3031,47.3437,39300.0
2008-08-04 10:05:00,69.9,70.09,69.71,69.75,56700.0,47.3369,47.4656,47.2083,47.2353,56700.0
2008-08-04 10:10:00,69.76,70.0,69.76,69.99,30900.0,47.2421,47.4046,47.2421,47.3979,30900.0
2008-08-04 10:15:00,69.98,70.09,69.83,69.89,29800.0,47.3911,47.4656,47.2895,47.3301,29800.0
2008-08-04 10:20:00,69.9,70.23,69.87,70.1,33700.0,47.3369,47.5604,47.3166,47.4724,33700.0
2008-08-04 10:25:00,70.09,70.17,70.08,70.13,19500.0,47.4656,47.5198,47.4588,47.4927,19500.0
2008-08-04 10:30:00,70.11,70.14,69.97,70.0,54900.0,47.4791,47.4995,47.3843,47.4046,54900.0
2008-08-04 10:35:00,70.0,70.08,69.97,70.05,18000.0,47.4046,47.4588,47.3843,47.4385,18000.0
2008-08-04 10:40:00,70.05,70.18,69.99,70.03,31900.0,47.4385,47.5265,47.3979,47.425,31900.0
2008-08-04 10:45:00,70.02,70.04,69.93,69.98,17300.0,47.4182,47.4317,47.3572,47.3911,17300.0
2008-08-04 10:50:00,69.98,70.12,69.84,69.84,25900.0,47.3911,47.4859,47.2963,47.2963,25900.0
2008-08-04 10:55:00,69.86,69.89,69.76,69.79,18900.0,47.3098,47.3301,47.2421,47.2624,18900.0
2008-08-04 11:00:00,69.76,69.94,69.73,69.92,13000.0,47.2421,47.364,47.2218,47.3505,13000.0
2008-08-04 11:05:00,69.92,70.0,69.86,69.98,17900.0,47.3505,47.4046,47.3098,47.3911,17900.0
2008-08-04 11:10:00,69.98,70.02,69.81,69.81,22800.0,47.3911,47.4182,47.276,47.276,22800.0
2008-08-04 11:15:00,69.82,69.82,69.57,69.58,41000.0,47.2827,47.2827,47.1134,47.1202,41000.0
2008-08-04 11:20:00,69.58,69.59,69.16,69.18,87000.0,47.1202,47.127,46.8358,46.8493,87000.0
2008-08-04 11:25:00,69.2,69.31,69.05,69.06,78500.0,46.8629,46.9374,46.7613,46.7681,78500.0
2008-08-04 11:30:00,69.05,69.54,68.95,69.54,79900.0,46.7613,47.0931,46.6936,47.0931,79900.0
2008-08-04 11:35:00,69.51,69.51,69.29,69.38,73700.0,47.0728,47.0728,46.9238,46.9848,73700.0
2008-08-04 11:40:00,69.38,69.58,69.38,69.44,54400.0,46.9848,47.1202,46.9848,47.0254,54400.0
2008-08-04 11:45:00,69.44,69.49,69.26,69.27,45900.0,47.0254,47.0593,46.9035,46.9103,45900.0
2008-08-04 11:50:00,69.29,69.35,69.28,69.32,47000.0,46.9238,46.9645,46.9171,46.9441,47000.0
2008-08-04 11:55:00,69.32,69.38,69.24,69.35,79400.0,46.9441,46.9848,46.89,46.9645,79400.0
2008-08-04 12:00:00,69.35,69.52,69.33,69.38,86300.0,46.9645,47.0796,46.9509,46.9848,86300.0
2008-08-04 12:05:00,69.4,69.56,69.34,69.42,101600.0,46.9983,47.1067,46.9577,47.0119,101600.0
2008-08-04 12:10:00,69.45,69.56,69.4,69.56,71300.0,47.0322,47.1067,46.9983,47.1067,71300.0
2008-08-04 12:15:00,69.58,69.78,69.58,69.64,29800.0,47.1202,47.2557,47.1202,47.1608,29800.0
2008-08-04 12:20:00,69.63,69.74,69.62,69.68,110800.0,47.1541,47.2286,47.1473,47.1879,110800.0
2008-08-04 12:25:00,69.69,69.96,69.68,69.9,62400.0,47.1947,47.3776,47.1879,47.3369,62400.0
2008-08-04 12:30:00,69.92,69.99,69.89,69.96,30700.0,47.3505,47.3979,47.3301,47.3776,30700.0
2008-08-04 12:35:00,69.94,70.01,69.85,69.97,40000.0,47.364,47.4114,47.3031,47.3843,40000.0
2008-08-04 12:40:00,69.96,69.97,69.86,69.94,24800.0,47.3776,47.3843,47.3098,47.364,24800.0
2008-08-04 12:45:00,69.98,69.98,69.74,69.75,17900.0,47.3911,47.3911,47.2286,47.2353,17900.0
2008-08-04 12:50:00,69.76,69.78,69.61,69.64,29700.0,47.2421,47.2557,47.1405,47.1608,29700.0
2008-08-04 12:55:00,69.66,69.76,69.63,69.7,27000.0,47.1744,47.2421,47.1541,47.2015,27000.0
2008-08-04 13:00:00,69.7,69.84,69.7,69.82,37900.0,47.2015,47.2963,47.2015,47.2827,37900.0
2008-08-04 13:05:00,69.82,69.86,69.75,69.85,18600.0,47.2827,47.3098,47.2353,47.3031,18600.0
2008-08-04 13:10:00,69.84,70.04,69.8,69.98,49500.0,47.2963,47.4317,47.2692,47.3911,49500.0
2008-08-04 13:15:00,69.98,70.09,69.97,69.99,63300.0,47.3911,47.4656,47.3843,47.3979,63300.0
2008-08-04 13:20:00,69.98,69.98,69.76,69.82,24700.0,47.3911,47.3911,47.2421,47.2827,24700.0
2008-08-04 13:25:00,69.81,69.88,69.77,69.87,31700.0,47.276,47.3234,47.2489,47.3166,31700.0
2008-08-04 13:30:00,69.87,70.06,69.82,69.93,27500.0,47.3166,47.4453,47.2827,47.3572,27500.0
2008-08-04 13:35:00,69.93,70.06,69.91,70.06,25200.0,47.3572,47.4453,47.3437,47.4453,25200.0
2008-08-04 13:40:00,70.05,70.16,70.03,70.1,19600.0,47.4385,47.513,47.425,47.4724,19600.0
2008-08-04 13:45:00,70.11,70.15,70.0,70.11,21700.0,47.4791,47.5062,47.4046,47.4791,21700.0
2008-08-04 13:50:00,70.12,70.27,70.11,70.18,23300.0,47.4859,47.5875,47.4791,47.5265,23300.0
2008-08-04 13:55:00,70.18,70.28,70.14,70.24,31300.0,47.5265,47.5943,47.4995,47.5672,31300.0
2008-08-04 14:00:00,70.26,70.4,70.24,70.4,58100.0,47.5807,47.6755,47.5672,47.6755,58100.0
2008-08-04 14:05:00,70.42,70.5,70.35,70.38,43100.0,47.6891,47.7432,47.6417,47.662,43100.0
2008-08-04 14:10:00,70.37,70.52,70.35,70.48,49700.0,47.6552,47.7568,47.6417,47.7297,49700.0
2008-08-04 14:15:00,70.5,70.6,70.47,70.57,39800.0,47.7432,47.811,47.7229,47.7907,39800.0
2008-08-04 14:20:00,70.57,70.7,70.5,70.6,46300.0,47.7907,47.8787,47.7432,47.811,46300.0
2008-08-04 14:25:00,70.58,70.61,70.45,70.57,58200.0,47.7974,47.8177,47.7094,47.7907,58200.0
2008-08-04 14:30:00,70.55,70.64,70.46,70.59,25800.0,47.7771,47.8381,47.7162,47.8042,25800.0
2008-08-04 14:35:00,70.59,70.75,70.59,70.73,17500.0,47.8042,47.9125,47.8042,47.899,17500.0
2008-08-04 14:40:00,70.72,71.09,70.72,70.98,74700.0,47.8922,48.1428,47.8922,48.0683,74700.0
2008-08-04 14:45:00,70.99,71.3,70.94,70.94,78000.0,48.0751,48.285,48.0412,48.0412,78000.0
2008-08-04 14:50:00,70.94,71.02,70.81,70.92,67400.0,48.0412,48.0954,47.9532,48.0277,67400.0
2008-08-04 14:55:00,70.93,70.95,70.8,70.84,45200.0,48.0344,48.048,47.9464,47.9735,45200.0
2008-08-04 15:00:00,70.85,70.88,70.71,70.73,27100.0,47.9803,48.0006,47.8855,47.899,27100.0
2008-08-04 15:05:00,70.7,70.73,70.54,70.7,37600.0,47.8787,47.899,47.7703,47.8787,37600.0
2008-08-04 15:10:00,70.7,70.72,70.56,70.57,29900.0,47.8787,47.8922,47.7839,47.7907,29900.0
2008-08-04 15:15:00,70.57,70.58,70.46,70.57,29700.0,47.7907,47.7974,47.7162,47.7907,29700.0
2008-08-04 15:20:00,70.57,70.57,70.42,70.46,29200.0,47.7907,47.7907,47.6891,47.7162,29200.0
2008-08-04 15:25:00,70.48,70.52,70.4,70.41,40300.0,47.7297,47.7568,47.6755,47.6823,40300.0
2008-08-04 15:30:00,70.4,70.57,70.35,70.57,50100.0,47.6755,47.7907,47.6417,47.7907,50100.0
2008-08-04 15:35:00,70.57,70.62,70.39,70.42,54200.0,47.7907,47.8245,47.6688,47.6891,54200.0
2008-08-04 15:40:00,70.45,70.46,70.1,70.13,59400.0,47.7094,47.7162,47.4724,47.4927,59400.0
2008-08-04 15:45:00,70.14,70.31,70.11,70.25,87400.0,47.4995,47.6146,47.4791,47.5739,87400.0
2008-08-04 15:50:00,70.26,70.28,70.1,70.21,126000.0,47.5807,47.5943,47.4724,47.5469,126000.0
2008-08-04 15:55:00,70.22,70.23,70.12,70.16,141500.0,47.5536,47.5604,47.4859,47.513,141500.0
2008-08-05 09:30:00,71.0,71.82,70.51,71.69,171800.0,48.0819,48.6372,47.75,48.5491,171800.0
2008-08-05 09:35:00,71.69,71.96,71.65,71.88,116500.0,48.5491,48.732,48.522,48.6778,116500.0
2008-08-05 09:40:00,71.84,71.97,71.79,71.95,98300.0,48.6507,48.7387,48.6168,48.7252,98300.0
2008-08-05 09:45:00,71.95,71.96,71.69,71.73,132900.0,48.7252,48.732,48.5491,48.5762,132900.0
2008-08-05 09:50:00,71.74,71.96,71.74,71.83,77100.0,48.583,48.732,48.583,48.6439,77100.0
2008-08-05 09:55:00,71.82,71.86,71.72,71.85,68600.0,48.6372,48.6643,48.5694,48.6575,68600.0
2008-08-05 10:00:00,71.86,71.98,71.79,71.91,157200.0,48.6643,48.7455,48.6168,48.6981,157200.0
2008-08-05 10:05:00,71.91,72.09,71.91,72.05,104700.0,48.6981,48.82,48.6981,48.7929,104700.0
2008-08-05 10:10:00,72.04,72.18,71.92,72.15,88600.0,48.7861,48.881,48.7049,48.8606,88600.0
2008-08-05 10:15:00,72.12,72.15,71.88,71.96,42500.0,48.8403,48.8606,48.6778,48.732,42500.0
2008-08-05 10:20:00,71.98,72.17,71.94,71.99,42900.0,48.7455,48.8742,48.7184,48.7523,42900.0
2008-08-05 10:25:00,71.99,72.04,71.75,71.78,26000.0,48.7523,48.7861,48.5898,48.6101,26000.0
2008-08-05 10:30:00,71.79,71.9,71.77,71.87,26800.0,48.6168,48.6913,48.6033,48.671,26800.0
2008-08-05 10:35:00,71.86,72.05,71.86,72.05,26800.0,48.6643,48.7929,48.6643,48.7929,26800.0
2008-08-05 10:40:00,72.03,72.22,71.99,72.0,40500.0,48.7794,48.908,48.7523,48.7591,40500.0
2008-08-05 10:45:00,71.97,71.99,71.77,71.82,34700.0,48.7387,48.7523,48.6033,48.6372,34700.0
2008-08-05 10:50:00,71.8,71.92,71.72,71.91,25400.0,48.6236,48.7049,48.5694,48.6981,25400.0
2008-08-05 10:55:00,71.92,71.92,71.69,71.73,38400.0,48.7049,48.7049,48.5491,48.5762,38400.0
2008-08-05 11:00:00,71.72,71.75,71.61,71.66,41000.0,48.5694,48.5898,48.4949,48.5288,41000.0
2008-08-05 11:05:00,71.65,71.78,71.52,71.66,22500.0,48.522,48.6101,48.434,48.5288,22500.0
2008-08-05 11:10:00,71.68,71.68,71.55,71.55,34200.0,48.5424,48.5424,48.4543,48.4543,34200.0
2008-08-05 11:15:00,71.55,71.68,71.54,71.62,42100.0,48.4543,48.5424,48.4475,48.5017,42100.0
2008-08-05 11:20:00,71.63,71.64,71.55,71.57,52900.0,48.5085,48.5153,48.4543,48.4679,52900.0
2008-08-05 11:25:00,71.56,71.65,71.54,71.63,37800.0,48.4611,48.522,48.4475,48.5085,37800.0
2008-08-05 11:30:00,71.63,71.67,71.6,71.67,71200.0,48.5085,48.5356,48.4882,48.5356,71200.0
2008-08-05 11:35:00,71.67,71.79,71.67,71.79,99600.0,48.5356,48.6168,48.5356,48.6168,99600.0
2008-08-05 11:40:00,71.8,72.07,71.8,72.03,67800.0,48.6236,48.8065,48.6236,48.7794,67800.0
2008-08-05 11:45:00,72.03,72.33,72.03,72.32,51400.0,48.7794,48.9825,48.7794,48.9758,51400.0
2008-08-05 11:50:00,72.32,72.55,72.32,72.41,61300.0,48.9758,49.1315,48.9758,49.0367,61300.0
2008-08-05 11:55:00,72.41,72.54,72.36,72.5,41200.0,49.0367,49.1248,49.0029,49.0977,41200.0
2008-08-05 12:00:00,72.51,72.54,72.43,72.49,48600.0,49.1044,49.1248,49.0503,49.0909,48600.0
2008-08-05 12:05:00,72.45,72.5,72.39,72.41,36600.0,49.0638,49.0977,49.0232,49.0367,36600.0
2008-08-05 12:10:00,72.41,72.57,72.39,72.52,40400.0,49.0367,49.1451,49.0232,49.1112,40400.0
2008-08-05 12:15:00,72.52,72.73,72.52,72.64,68200.0,49.1112,49.2534,49.1112,49.1925,68200.0
2008-08-05 12:20:00,72.64,72.78,72.56,72.71,41600.0,49.1925,49.2873,49.1383,49.2399,41600.0
2008-08-05 12:25:00,72.74,72.75,72.66,72.69,46000.0,49.2602,49.267,49.206,49.2263,46000.0
2008-08-05 12:30:00,72.67,72.7,72.58,72.64,19600.0,49.2128,49.2331,49.1518,49.1925,19600.0
2008-08-05 12:35:00,72.61,72.69,72.59,72.68,29400.0,49.1722,49.2263,49.1586,49.2196,29400.0
2008-08-05 12:40:00,72.69,72.71,72.58,72.65,29000.0,49.2263,49.2399,49.1518,49.1992,29000.0
2008-08-05 12:45:00,72.65,72.69,72.49,72.59,28600.0,49.1992,49.2263,49.0909,49.1586,28600.0
2008-08-05 12:50:00,72.57,72.6,72.39,72.39,24500.0,49.1451,49.1654,49.0232,49.0232,24500.0
2008-08-05 12:55:00,72.38,72.44,72.35,72.42,19000.0,49.0164,49.057,48.9961,49.0435,19000.0
2008-08-05 13:00:00,72.44,72.44,72.32,72.37,20700.0,49.057,49.057,48.9758,49.0096,20700.0
2008-08-05 13:05:00,72.33,72.45,72.33,72.37,19900.0,48.9825,49.0638,48.9825,49.0096,19900.0
2008-08-05 13:10:00,72.38,72.45,72.32,72.34,27900.0,49.0164,49.0638,48.9758,48.9893,27900.0
2008-08-05 13:15:00,72.33,72.34,72.3,72.32,18600.0,48.9825,48.9893,48.9622,48.9758,18600.0
2008-08-05 13:20:00,72.34,72.36,72.28,72.3,30900.0,48.9893,49.0029,48.9487,48.9622,30900.0
2008-08-05 13:25:00,72.33,72.33,72.22,72.3,33100.0,48.9825,48.9825,48.908,48.9622,33100.0
2008-08-05 13:30:00,72.3,72.37,72.27,72.32,68500.0,48.9622,49.0096,48.9419,48.9758,68500.0
2008-08-05 13:35:00,72.31,72.32,72.26,72.3,39900.0,48.969,48.9758,48.9351,48.9622,39900.0
2008-08-05 13:40:00,72.29,72.38,72.26,72.33,69500.0,48.9555,49.0164,48.9351,48.9825,69500.0
2008-08-05 13:45:00,72.33,72.34,72.25,72.29,47800.0,48.9825,48.9893,48.9284,48.9555,47800.0
2008-08-05 13:50:00,72.29,72.33,72.22,72.22,42300.0,48.9555,48.9825,48.908,48.908,42300.0
2008-08-05 13:55:00,72.28,72.33,72.16,72.31,23600.0,48.9487,48.9825,48.8674,48.969,23600.0
2008-08-05 14:00:00,72.32,72.45,72.23,72.3,54000.0,48.9758,49.0638,48.9148,48.9622,54000.0
2008-08-05 14:05:00,72.27,72.47,72.24,72.35,39100.0,48.9419,49.0773,48.9216,48.9961,39100.0
2008-08-05 14:10:00,72.36,72.53,72.21,72.44,56000.0,49.0029,49.118,48.9013,49.057,56000.0
2008-08-05 14:15:00,72.43,72.95,72.3,72.35,94300.0,49.0503,49.4024,48.9622,48.9961,94300.0
2008-08-05 14:20:00,72.35,72.5,72.2,72.2,78600.0,48.9961,49.0977,48.8945,48.8945,78600.0
2008-08-05 14:25:00,72.23,72.41,72.12,72.41,53400.0,48.9148,49.0367,48.8403,49.0367,53400.0
2008-08-05 14:30:00,72.41,72.62,72.4,72.5,55100.0,49.0367,49.1789,49.0299,49.0977,55100.0
2008-08-05 14:35:00,72.5,72.63,72.23,72.24,76900.0,49.0977,49.1857,48.9148,48.9216,76900.0
2008-08-05 14:40:00,72.23,72.67,72.22,72.67,56500.0,48.9148,49.2128,48.908,49.2128,56500.0
2008-08-05 14:45:00,72.67,72.73,72.56,72.7,77100.0,49.2128,49.2534,49.1383,49.2331,77100.0
2008-08-05 14:50:00,72.72,72.72,72.55,72.62,57700.0,49.2467,49.2467,49.1315,49.1789,57700.0
2008-08-05 14:55:00,72.63,72.63,72.31,72.42,71900.0,49.1857,49.1857,48.969,49.0435,71900.0
2008-08-05 15:00:00,72.46,72.55,72.38,72.46,57100.0,49.0706,49.1315,49.0164,49.0706,57100.0
2008-08-05 15:05:00,72.46,72.49,72.36,72.46,70200.0,49.0706,49.0909,49.0029,49.0706,70200.0
2008-08-05 15:10:00,72.47,72.49,72.36,72.42,87400.0,49.0773,49.0909,49.0029,49.0435,87400.0
2008-08-05 15:15:00,72.43,72.6,72.32,72.6,70600.0,49.0503,49.1654,48.9758,49.1654,70600.0
2008-08-05 15:20:00,72.6,72.7,72.56,72.56,71500.0,49.1654,49.2331,49.1383,49.1383,71500.0
2008-08-05 15:25:00,72.54,72.64,72.5,72.59,52800.0,49.1248,49.1925,49.0977,49.1586,52800.0
2008-08-05 15:30:00,72.59,72.61,72.35,72.36,88600.0,49.1586,49.1722,48.9961,49.0029,88600.0
2008-08-05 15:35:00,72.37,72.7,72.33,72.7,96200.0,49.0096,49.2331,48.9825,49.2331,96200.0
2008-08-05 15:40:00,72.7,73.02,72.66,72.99,127100.0,49.2331,49.4498,49.206,49.4295,127100.0
2008-08-05 15:45:00,72.98,73.08,72.87,72.92,122800.0,49.4227,49.4904,49.3482,49.3821,122800.0
2008-08-05 15:50:00,72.95,72.97,72.73,72.82,117600.0,49.4024,49.416,49.2534,49.3144,117600.0
2008-08-05 15:55:00,72.82,72.98,72.8,72.93,123900.0,49.3144,49.4227,49.3008,49.3889,123900.0
2008-08-06 09:30:00,73.47,73.47,72.59,72.84,62500.0,49.7546,49.7546,49.1586,49.3279,62500.0
2008-08-06 09:35:00,72.85,72.94,72.49,72.79,62100.0,49.3347,49.3956,49.0909,49.2941,62100.0
2008-08-06 09:40:00,72.79,73.1,72.72,72.99,36200.0,49.2941,49.504,49.2467,49.4295,36200.0
2008-08-06 09:45:00,73.03,73.14,72.62,72.72,61800.0,49.4566,49.5311,49.1789,49.2467,61800.0
2008-08-06 09:50:00,72.69,72.9,72.69,72.75,46100.0,49.2263,49.3685,49.2263,49.267,46100.0
2008-08-06 09:55:00,72.75,72.81,72.53,72.56,31600.0,49.267,49.3076,49.118,49.1383,31600.0
2008-08-06 10:00:00,72.53,72.65,72.36,72.49,36200.0,49.118,49.1992,49.0029,49.0909,36200.0
2008-08-06 10:05:00,72.52,72.6,72.49,72.49,37000.0,49.1112,49.1654,49.0909,49.0909,37000.0
2008-08-06 10:10:00,72.48,72.55,72.41,72.5,25700.0,49.0841,49.1315,49.0367,49.0977,25700.0
2008-08-06 10:15:00,72.49,72.56,72.47,72.55,33100.0,49.0909,49.1383,49.0773,49.1315,33100.0
2008-08-06 10:20:00,72.51,72.6,72.45,72.57,39500.0,49.1044,49.1654,49.0638,49.1451,39500.0
2008-08-06 10:25:00,72.6,72.63,72.34,72.34,79400.0,49.1654,49.1857,48.9893,48.9893,79400.0
2008-08-06 10:30:00,72.34,72.36,72.0,72.04,57500.0,48.9893,49.0029,48.7591,48.7861,57500.0
2008-08-06 10:35:00,72.04,72.1,71.85,71.93,80600.0,48.7861,48.8268,48.6575,48.7117,80600.0
2008-08-06 10:40:00,71.94,71.95,71.66,71.71,33200.0,48.7184,48.7252,48.5288,48.5627,33200.0
2008-08-06 10:45:00,71.69,71.98,71.68,71.96,49700.0,48.5491,48.7455,48.5424,48.732,49700.0
2008-08-06 10:50:00,71.94,72.22,71.94,72.13,57900.0,48.7184,48.908,48.7184,48.8471,57900.0
2008-08-06 10:55:00,72.13,72.14,71.87,71.9,35600.0,48.8471,48.8539,48.671,48.6913,35600.0
2008-08-06 11:00:00,71.87,71.98,71.78,71.93,27000.0,48.671,48.7455,48.6101,48.7117,27000.0
2008-08-06 11:05:00,71.93,72.32,71.93,72.31,28800.0,48.7117,48.9758,48.7117,48.969,28800.0
2008-08-06 11:10:00,72.31,72.46,72.29,72.3,36200.0,48.969,49.0706,48.9555,48.9622,36200.0
2008-08-06 11:15:00,72.27,72.49,72.27,72.43,35000.0,48.9419,49.0909,48.9419,49.0503,35000.0
2008-08-06 11:20:00,72.44,72.49,72.36,72.36,54800.0,49.057,49.0909,49.0029,49.0029,54800.0
2008-08-06 11:25:00,72.37,72.45,72.28,72.43,103000.0,49.0096,49.0638,48.9487,49.0503,103000.0
2008-08-06 11:30:00,72.41,72.5,72.33,72.38,41000.0,49.0367,49.0977,48.9825,49.0164,41000.0
2008-08-06 11:35:00,72.38,72.53,72.35,72.44,57000.0,49.0164,49.118,48.9961,49.057,57000.0
2008-08-06 11:40:00,72.42,72.61,72.39,72.54,67200.0,49.0435,49.1722,49.0232,49.1248,67200.0
2008-08-06 11:45:00,72.56,72.56,72.23,72.25,51200.0,49.1383,49.1383,48.9148,48.9284,51200.0
2008-08-06 11:50:00,72.25,72.35,72.2,72.29,42700.0,48.9284,48.9961,48.8945,48.9555,42700.0
2008-08-06 11:55:00,72.31,72.4,72.3,72.35,17900.0,48.969,49.0299,48.9622,48.9961,17900.0
2008-08-06 12:00:00,72.35,72.35,72.19,72.34,34000.0,48.9961,48.9961,48.8877,48.9893,34000.0
2008-08-06 12:05:00,72.35,72.57,72.31,72.52,37500.0,48.9961,49.1451,48.969,49.1112,37500.0
2008-08-06 12:10:00,72.52,72.54,72.38,72.4,31000.0,49.1112,49.1248,49.0164,49.0299,31000.0
2008-08-06 12:15:00,72.4,72.49,72.23,72.25,43200.0,49.0299,49.0909,48.9148,48.9284,43200.0
2008-08-06 12:20:00,72.25,72.44,72.25,72.44,18400.0,48.9284,49.057,48.9284,49.057,18400.0
2008-08-06 12:25:00,72.39,72.49,72.31,72.38,26600.0,49.0232,49.0909,48.969,49.0164,26600.0
2008-08-06 12:30:00,72.37,72.39,72.32,72.33,19300.0,49.0096,49.0232,48.9758,48.9825,19300.0
2008-08-06 12:35:00,72.31,72.38,72.29,72.3,17700.0,48.969,49.0164,48.9555,48.9622,17700.0
2008-08-06 12:40:00,72.31,72.52,72.28,72.48,21600.0,48.969,49.1112,48.9487,49.0841,21600.0
2008-08-06 12:45:00,72.49,72.59,72.46,72.58,18900.0,49.0909,49.1586,49.0706,49.1518,18900.0
2008-08-06 12:50:00,72.59,72.65,72.55,72.6,34100.0,49.1586,49.1992,49.1315,49.1654,34100.0
2008-08-06 12:55:00,72.6,72.64,72.55,72.6,20600.0,49.1654,49.1925,49.1315,49.1654,20600.0
2008-08-06 13:00:00,72.58,72.59,72.43,72.49,24200.0,49.1518,49.1586,49.0503,49.0909,24200.0
2008-08-06 13:05:00,72.51,72.57,72.46,72.47,18100.0,49.1044,49.1451,49.0706,49.0773,18100.0
2008-08-06 13:10:00,72.46,72.6,72.43,72.43,17500.0,49.0706,49.1654,49.0503,49.0503,17500.0
2008-08-06 13:15:00,72.44,72.65,72.44,72.63,20300.0,49.057,49.1992,49.057,49.1857,20300.0
2008-08-06 13:20:00,72.63,72.67,72.49,72.51,30500.0,49.1857,49.2128,49.0909,49.1044,30500.0
2008-08-06 13:25:00,72.49,72.62,72.44,72.58,26500.0,49.0909,49.1789,49.057,49.1518,26500.0
2008-08-06 13:30:00,72.6,72.7,72.57,72.65,26200.0,49.1654,49.2331,49.1451,49.1992,26200.0
2008-08-06 13:35:00,72.66,72.73,72.62,72.63,25200.0,49.206,49.2534,49.1789,49.1857,25200.0
2008-08-06 13:40:00,72.62,72.65,72.52,72.52,36700.0,49.1789,49.1992,49.1112,49.1112,36700.0
2008-08-06 13:45:00,72.54,72.62,72.5,72.6,50200.0,49.1248,49.1789,49.0977,49.1654,50200.0
2008-08-06 13:50:00,72.57,72.61,72.41,72.43,61600.0,49.1451,49.1722,49.0367,49.0503,61600.0
2008-08-06 13:55:00,72.43,72.5,72.41,72.49,34200.0,49.0503,49.0977,49.0367,49.0909,34200.0
2008-08-06 14:00:00,72.48,72.71,72.48,72.71,58100.0,49.0841,49.2399,49.0841,49.2399,58100.0
2008-08-06 14:05:00,72.68,72.75,72.68,72.68,55600.0,49.2196,49.267,49.2196,49.2196,55600.0
2008-08-06 14:10:00,72.68,72.79,72.66,72.78,31900.0,49.2196,49.2941,49.206,49.2873,31900.0
2008-08-06 14:15:00,72.79,72.93,72.77,72.89,64100.0,49.2941,49.3889,49.2805,49.3618,64100.0
2008-08-06 14:20:00,72.88,72.93,72.72,72.74,90500.0,49.355,49.3889,49.2467,49.2602,90500.0
2008-08-06 14:25:00,72.76,72.84,72.75,72.79,61900.0,49.2737,49.3279,49.267,49.2941,61900.0
2008-08-06 14:30:00,72.82,72.87,72.74,72.83,69200.0,49.3144,49.3482,49.2602,49.3211,69200.0
2008-08-06 14:35:00,72.83,72.83,72.62,72.67,47900.0,49.3211,49.3211,49.1789,49.2128,47900.0
2008-08-06 14:40:00,72.67,72.68,72.6,72.66,81200.0,49.2128,49.2196,49.1654,49.206,81200.0
2008-08-06 14:45:00,72.66,72.71,72.5,72.69,77300.0,49.206,49.2399,49.0977,49.2263,77300.0
2008-08-06 14:50:00,72.69,72.84,72.67,72.79,62600.0,49.2263,49.3279,49.2128,49.2941,62600.0
2008-08-06 14:55:00,72.79,72.81,72.72,72.77,37800.0,49.2941,49.3076,49.2467,49.2805,37800.0
2008-08-06 15:00:00,72.77,73.01,72.77,73.0,63700.0,49.2805,49.443,49.2805,49.4363,63700.0
2008-08-06 15:05:00,73.0,73.02,72.86,72.87,53200.0,49.4363,49.4498,49.3415,49.3482,53200.0
2008-08-06 15:10:00,72.87,72.88,72.66,72.71,65400.0,49.3482,49.355,49.206,49.2399,65400.0
2008-08-06 15:15:00,72.71,72.72,72.55,72.64,79900.0,49.2399,49.2467,49.1315,49.1925,79900.0
2008-08-06 15:20:00,72.65,72.67,72.55,72.55,43600.0,49.1992,49.2128,49.1315,49.1315,43600.0
2008-08-06 15:25:00,72.57,72.7,72.56,72.61,66200.0,49.1451,49.2331,49.1383,49.1722,66200.0
2008-08-06 15:30:00,72.61,72.68,72.47,72.51,56000.0,49.1722,49.2196,49.0773,49.1044,56000.0
2008-08-06 15:35:00,72.51,72.68,72.49,72.68,55000.0,49.1044,49.2196,49.0909,49.2196,55000.0
2008-08-06 15:40:00,72.68,72.78,72.67,72.71,104800.0,49.2196,49.2873,49.2128,49.2399,104800.0
2008-08-06 15:45:00,72.7,72.75,72.51,72.54,112100.0,49.2331,49.267,49.1044,49.1248,112100.0
2008-08-06 15:50:00,72.51,72.66,72.51,72.63,159800.0,49.1044,49.206,49.1044,49.1857,159800.0
2008-08-06 15:55:00,72.62,72.66,72.53,72.57,161800.0,49.1789,49.206,49.118,49.1451,161800.0
2008-08-07 09:30:00,72.15,72.15,71.0,71.1,148800.0,48.8606,48.8606,48.0819,48.1496,148800.0
2008-08-07 09:35:00,71.13,71.68,71.06,71.24,107800.0,48.1699,48.5424,48.1225,48.2444,107800.0
2008-08-07 09:40:00,71.23,71.72,71.05,71.6,91500.0,48.2376,48.5694,48.1157,48.4882,91500.0
2008-08-07 09:45:00,71.49,71.6,71.36,71.56,76100.0,48.4137,48.4882,48.3256,48.4611,76100.0
2008-08-07 09:50:00,71.57,72.09,71.57,71.87,89000.0,48.4679,48.82,48.4679,48.671,89000.0
2008-08-07 09:55:00,71.84,71.84,71.4,71.48,58000.0,48.6507,48.6507,48.3527,48.4069,58000.0
2008-08-07 10:00:00,71.48,71.74,71.47,71.73,69500.0,48.4069,48.583,48.4001,48.5762,69500.0
2008-08-07 10:05:00,71.7,72.06,71.7,71.95,36200.0,48.5559,48.7997,48.5559,48.7252,36200.0
2008-08-07 10:10:00,71.96,72.0,71.73,71.83,33700.0,48.732,48.7591,48.5762,48.6439,33700.0
2008-08-07 10:15:00,71.81,72.18,71.81,72.15,50600.0,48.6304,48.881,48.6304,48.8606,50600.0
2008-08-07 10:20:00,72.17,72.19,72.02,72.17,34800.0,48.8742,48.8877,48.7726,48.8742,34800.0
2008-08-07 10:25:00,72.17,72.22,72.03,72.04,47500.0,48.8742,48.908,48.7794,48.7861,47500.0
2008-08-07 10:30:00,72.04,72.05,71.81,71.9,30400.0,48.7861,48.7929,48.6304,48.6913,30400.0
2008-08-07 10:35:00,71.92,71.96,71.7,71.76,32200.0,48.7049,48.732,48.5559,48.5965,32200.0
2008-08-07 10:40:00,71.78,71.78,71.4,71.48,44700.0,48.6101,48.6101,48.3527,48.4069,44700.0
2008-08-07 10:45:00,71.46,71.61,71.44,71.55,33600.0,48.3934,48.4949,48.3798,48.4543,33600.0
2008-08-07 10:50:00,71.56,71.67,71.49,71.54,39700.0,48.4611,48.5356,48.4137,48.4475,39700.0
2008-08-07 10:55:00,71.53,71.61,71.51,71.58,23800.0,48.4408,48.4949,48.4272,48.4746,23800.0
2008-08-07 11:00:00,71.58,71.63,71.38,71.41,30600.0,48.4746,48.5085,48.3392,48.3595,30600.0
2008-08-07 11:05:00,71.42,71.67,71.42,71.66,29400.0,48.3663,48.5356,48.3663,48.5288,29400.0
2008-08-07 11:10:00,71.64,71.81,71.52,71.81,42400.0,48.5153,48.6304,48.434,48.6304,42400.0
2008-08-07 11:15:00,71.8,71.86,71.72,71.77,19800.0,48.6236,48.6643,48.5694,48.6033,19800.0
2008-08-07 11:20:00,71.81,72.08,71.81,71.97,28200.0,48.6304,48.8132,48.6304,48.7387,28200.0
2008-08-07 11:25:00,71.99,72.2,71.96,72.2,29600.0,48.7523,48.8945,48.732,48.8945,29600.0
2008-08-07 11:30:00,72.19,72.19,72.05,72.05,37900.0,48.8877,48.8877,48.7929,48.7929,37900.0
2008-08-07 11:35:00,72.08,72.23,72.05,72.11,28500.0,48.8132,48.9148,48.7929,48.8336,28500.0
2008-08-07 11:40:00,72.11,72.11,71.88,72.01,25900.0,48.8336,48.8336,48.6778,48.7658,25900.0
2008-08-07 11:45:00,72.02,72.12,71.97,72.01,15900.0,48.7726,48.8403,48.7387,48.7658,15900.0
2008-08-07 11:50:00,72.04,72.2,72.01,72.12,14000.0,48.7861,48.8945,48.7658,48.8403,14000.0
2008-08-07 11:55:00,72.13,72.13,71.91,72.0,20300.0,48.8471,48.8471,48.6981,48.7591,20300.0
2008-08-07 12:00:00,72.03,72.03,71.74,71.78,18200.0,48.7794,48.7794,48.583,48.6101,18200.0
2008-08-07 12:05:00,71.81,71.89,71.79,71.89,16300.0,48.6304,48.6846,48.6168,48.6846,16300.0
2008-08-07 12:10:00,71.89,72.13,71.89,72.09,18800.0,48.6846,48.8471,48.6846,48.82,18800.0
2008-08-07 12:15:00,72.11,72.28,72.09,72.22,24700.0,48.8336,48.9487,48.82,48.908,24700.0
2008-08-07 12:20:00,72.2,72.24,72.07,72.11,35000.0,48.8945,48.9216,48.8065,48.8336,35000.0
2008-08-07 12:25:00,72.13,72.14,72.06,72.1,11200.0,48.8471,48.8539,48.7997,48.8268,11200.0
2008-08-07 12:30:00,72.12,72.26,72.08,72.25,18100.0,48.8403,48.9351,48.8132,48.9284,18100.0
2008-08-07 12:35:00,72.25,72.5,72.23,72.5,45200.0,48.9284,49.0977,48.9148,49.0977,45200.0
2008-08-07 12:40:00,72.5,72.52,72.35,72.35,37600.0,49.0977,49.1112,48.9961,48.9961,37600.0
2008-08-07 12:45:00,72.35,72.61,72.33,72.53,28400.0,48.9961,49.1722,48.9825,49.118,28400.0
2008-08-07 12:50:00,72.53,72.63,72.5,72.56,23600.0,49.118,49.1857,49.0977,49.1383,23600.0
2008-08-07 12:55:00,72.55,72.72,72.53,72.53,25700.0,49.1315,49.2467,49.118,49.118,25700.0
2008-08-07 13:00:00,72.53,72.65,72.42,72.43,19700.0,49.118,49.1992,49.0435,49.0503,19700.0
2008-08-07 13:05:00,72.42,72.46,72.38,72.41,11800.0,49.0435,49.0706,49.0164,49.0367,11800.0
2008-08-07 13:10:00,72.42,72.58,72.4,72.58,31500.0,49.0435,49.1518,49.0299,49.1518,31500.0
2008-08-07 13:15:00,72.58,72.61,72.09,72.48,33700.0,49.1518,49.1722,48.82,49.0841,33700.0
2008-08-07 13:20:00,72.51,72.59,72.49,72.58,22800.0,49.1044,49.1586,49.0909,49.1518,22800.0
2008-08-07 13:25:00,72.57,72.64,72.52,72.57,36900.0,49.1451,49.1925,49.1112,49.1451,36900.0
2008-08-07 13:30:00,72.57,72.64,72.53,72.57,59400.0,49.1451,49.1925,49.118,49.1451,59400.0
2008-08-07 13:35:00,72.57,72.62,72.41,72.42,32700.0,49.1451,49.1789,49.0367,49.0435,32700.0
2008-08-07 13:40:00,72.44,72.54,72.38,72.47,23400.0,49.057,49.1248,49.0164,49.0773,23400.0
2008-08-07 13:45:00,72.47,72.5,72.32,72.33,17400.0,49.0773,49.0977,48.9758,48.9825,17400.0
2008-08-07 13:50:00,72.34,72.38,72.19,72.2,26400.0,48.9893,49.0164,48.8877,48.8945,26400.0
2008-08-07 13:55:00,72.2,72.22,72.04,72.06,39900.0,48.8945,48.908,48.7861,48.7997,39900.0
2008-08-07 14:00:00,72.07,72.11,71.95,71.95,29500.0,48.8065,48.8336,48.7252,48.7252,29500.0
2008-08-07 14:05:00,71.96,72.05,71.83,71.98,37200.0,48.732,48.7929,48.6439,48.7455,37200.0
2008-08-07 14:10:00,71.97,72.02,71.87,71.94,20300.0,48.7387,48.7726,48.671,48.7184,20300.0
2008-08-07 14:15:00,71.94,71.98,71.87,71.92,19300.0,48.7184,48.7455,48.671,48.7049,19300.0
2008-08-07 14:20:00,71.95,72.0,71.85,71.92,22500.0,48.7252,48.7591,48.6575,48.7049,22500.0
2008-08-07 14:25:00,71.92,72.03,71.9,71.97,23800.0,48.7049,48.7794,48.6913,48.7387,23800.0
2008-08-07 14:30:00,71.95,72.09,71.95,72.08,16900.0,48.7252,48.82,48.7252,48.8132,16900.0
2008-08-07 14:35:00,72.07,72.09,71.9,71.91,25100.0,48.8065,48.82,48.6913,48.6981,25100.0
2008-08-07 14:40:00,71.91,71.94,71.81,71.83,25200.0,48.6981,48.7184,48.6304,48.6439,25200.0
2008-08-07 14:45:00,71.8,71.82,71.7,71.78,31500.0,48.6236,48.6372,48.5559,48.6101,31500.0
2008-08-07 14:50:00,71.8,71.81,71.69,71.77,35600.0,48.6236,48.6304,48.5491,48.6033,35600.0
2008-08-07 14:55:00,71.78,71.83,71.61,71.61,26100.0,48.6101,48.6439,48.4949,48.4949,26100.0
2008-08-07 15:00:00,71.6,71.79,71.59,71.62,43900.0,48.4882,48.6168,48.4814,48.5017,43900.0
2008-08-07 15:05:00,71.62,71.67,71.5,71.61,50900.0,48.5017,48.5356,48.4205,48.4949,50900.0
2008-08-07 15:10:00,71.62,71.63,71.4,71.42,32600.0,48.5017,48.5085,48.3527,48.3663,32600.0
2008-08-07 15:15:00,71.43,71.44,71.33,71.38,51800.0,48.3731,48.3798,48.3053,48.3392,51800.0
2008-08-07 15:20:00,71.38,71.46,71.35,71.46,38300.0,48.3392,48.3934,48.3189,48.3934,38300.0
2008-08-07 15:25:00,71.46,71.57,71.4,71.41,52800.0,48.3934,48.4679,48.3527,48.3595,52800.0
2008-08-07 15:30:00,71.4,71.45,71.0,71.0,83300.0,48.3527,48.3866,48.0819,48.0819,83300.0
2008-08-07 15:35:00,71.0,71.02,70.83,70.94,106600.0,48.0819,48.0954,47.9667,48.0412,106600.0
2008-08-07 15:40:00,70.91,70.92,70.67,70.71,165300.0,48.0209,48.0277,47.8584,47.8855,165300.0
2008-08-07 15:45:00,70.73,70.86,70.58,70.82,73200.0,47.899,47.987,47.7974,47.96,73200.0
2008-08-07 15:50:00,70.84,70.96,70.79,70.96,81400.0,47.9735,48.0548,47.9396,48.0548,81400.0
2008-08-07 15:55:00,70.97,71.05,70.92,70.99,157200.0,48.0615,48.1157,48.0277,48.0751,157200.0
2008-08-08 09:30:00,70.44,71.37,70.0,70.65,61600.0,47.7026,48.3324,47.4046,47.8448,61600.0
2008-08-08 09:35:00,70.65,71.11,70.59,71.0,61100.0,47.8448,48.1563,47.8042,48.0819,61100.0
2008-08-08 09:40:00,70.94,71.11,70.9,70.95,63700.0,48.0412,48.1563,48.0141,48.048,63700.0
2008-08-08 09:45:00,70.94,71.05,70.87,70.93,52200.0,48.0412,48.1157,47.9938,48.0344,52200.0
2008-08-08 09:50:00,70.91,71.8,70.91,71.65,58200.0,48.0209,48.6236,48.0209,48.522,58200.0
2008-08-08 09:55:00,71.65,71.89,71.47,71.86,61600.0,48.522,48.6846,48.4001,48.6643,61600.0
2008-08-08 10:00:00,71.86,71.96,71.76,71.91,41700.0,48.6643,48.732,48.5965,48.6981,41700.0
2008-08-08 10:05:00,71.92,72.33,71.85,72.22,84100.0,48.7049,48.9825,48.6575,48.908,84100.0
2008-08-08 10:10:00,72.19,72.42,72.15,72.33,57300.0,48.8877,49.0435,48.8606,48.9825,57300.0
2008-08-08 10:15:00,72.34,72.71,72.34,72.67,69400.0,48.9893,49.2399,48.9893,49.2128,69400.0
2008-08-08 10:20:00,72.67,72.74,72.62,72.67,58100.0,49.2128,49.2602,49.1789,49.2128,58100.0
2008-08-08 10:25:00,72.7,72.76,72.67,72.7,59600.0,49.2331,49.2737,49.2128,49.2331,59600.0
2008-08-08 10:30:00,72.72,72.74,72.48,72.56,53300.0,49.2467,49.2602,49.0841,49.1383,53300.0
2008-08-08 10:35:00,72.58,72.73,72.58,72.69,22700.0,49.1518,49.2534,49.1518,49.2263,22700.0
2008-08-08 10:40:00,72.72,72.88,72.64,72.84,40300.0,49.2467,49.355,49.1925,49.3279,40300.0
2008-08-08 10:45:00,72.84,72.92,72.78,72.89,41100.0,49.3279,49.3821,49.2873,49.3618,41100.0
2008-08-08 10:50:00,72.87,73.11,72.86,73.05,41600.0,49.3482,49.5108,49.3415,49.4701,41600.0
2008-08-08 10:55:00,73.04,73.18,72.91,72.98,48800.0,49.4634,49.5582,49.3753,49.4227,48800.0
2008-08-08 11:00:00,73.01,73.05,72.82,72.82,27400.0,49.443,49.4701,49.3144,49.3144,27400.0
2008-08-08 11:05:00,72.82,72.84,72.59,72.73,19200.0,49.3144,49.3279,49.1586,49.2534,19200.0
2008-08-08 11:10:00,72.74,72.91,72.67,72.84,30700.0,49.2602,49.3753,49.2128,49.3279,30700.0
2008-08-08 11:15:00,72.84,72.94,72.84,72.89,21000.0,49.3279,49.3956,49.3279,49.3618,21000.0
2008-08-08 11:20:00,72.87,72.96,72.84,72.94,8800.0,49.3482,49.4092,49.3279,49.3956,8800.0
2008-08-08 11:25:00,72.94,73.0,72.81,72.84,29600.0,49.3956,49.4363,49.3076,49.3279,29600.0
2008-08-08 11:30:00,72.81,73.04,72.81,73.0,34900.0,49.3076,49.4634,49.3076,49.4363,34900.0
2008-08-08 11:35:00,72.99,73.0,72.9,72.92,13700.0,49.4295,49.4363,49.3685,49.3821,13700.0
2008-08-08 11:40:00,72.93,72.98,72.81,72.96,20900.0,49.3889,49.4227,49.3076,49.4092,20900.0
2008-08-08 11:45:00,72.94,72.99,72.84,72.99,19900.0,49.3956,49.4295,49.3279,49.4295,19900.0
2008-08-08 11:50:00,72.98,72.98,72.81,72.84,32500.0,49.4227,49.4227,49.3076,49.3279,32500.0
2008-08-08 11:55:00,72.85,72.85,72.76,72.77,22100.0,49.3347,49.3347,49.2737,49.2805,22100.0
2008-08-08 12:00:00,72.79,72.88,72.76,72.8,19000.0,49.2941,49.355,49.2737,49.3008,19000.0
2008-08-08 12:05:00,72.82,72.86,72.76,72.85,18100.0,49.3144,49.3415,49.2737,49.3347,18100.0
2008-08-08 12:10:00,72.84,72.88,72.76,72.87,18500.0,49.3279,49.355,49.2737,49.3482,18500.0
2008-08-08 12:15:00,72.86,73.08,72.86,73.07,19000.0,49.3415,49.4904,49.3415,49.4837,19000.0
2008-08-08 12:20:00,73.04,73.05,72.89,72.99,38800.0,49.4634,49.4701,49.3618,49.4295,38800.0
2008-08-08 12:25:00,72.95,73.0,72.93,72.95,31700.0,49.4024,49.4363,49.3889,49.4024,31700.0
2008-08-08 12:30:00,72.93,72.97,72.85,72.86,12100.0,49.3889,49.416,49.3347,49.3415,12100.0
2008-08-08 12:35:00,72.89,73.0,72.86,72.98,14200.0,49.3618,49.4363,49.3415,49.4227,14200.0
2008-08-08 12:40:00,72.98,73.0,72.93,72.93,12300.0,49.4227,49.4363,49.3889,49.3889,12300.0
2008-08-08 12:45:00,72.92,73.07,72.92,72.94,30700.0,49.3821,49.4837,49.3821,49.3956,30700.0
2008-08-08 12:50:00,72.94,73.0,72.89,72.91,20700.0,49.3956,49.4363,49.3618,49.3753,20700.0
2008-08-08 12:55:00,72.94,73.01,72.87,72.9,15900.0,49.3956,49.443,49.3482,49.3685,15900.0
2008-08-08 13:00:00,72.89,72.98,72.82,72.98,21400.0,49.3618,49.4227,49.3144,49.4227,21400.0
2008-08-08 13:05:00,72.95,73.0,72.85,72.94,28100.0,49.4024,49.4363,49.3347,49.3956,28100.0
2008-08-08 13:10:00,72.9,72.94,72.79,72.85,16000.0,49.3685,49.3956,49.2941,49.3347,16000.0
2008-08-08 13:15:00,72.86,72.99,72.84,72.93,7600.0,49.3415,49.4295,49.3279,49.3889,7600.0
2008-08-08 13:20:00,72.93,72.96,72.87,72.94,11500.0,49.3889,49.4092,49.3482,49.3956,11500.0
2008-08-08 13:25:00,72.95,73.03,72.92,73.0,28500.0,49.4024,49.4566,49.3821,49.4363,28500.0
2008-08-08 13:30:00,73.0,73.17,72.95,73.15,27200.0,49.4363,49.5514,49.4024,49.5379,27200.0
2008-08-08 13:35:00,73.15,73.17,73.1,73.12,19700.0,49.5379,49.5514,49.504,49.5175,19700.0
2008-08-08 13:40:00,73.1,73.25,73.06,73.15,21200.0,49.504,49.6056,49.4769,49.5379,21200.0
2008-08-08 13:45:00,73.14,73.16,73.02,73.06,16000.0,49.5311,49.5446,49.4498,49.4769,16000.0
2008-08-08 13:50:00,73.06,73.09,72.98,72.98,17300.0,49.4769,49.4972,49.4227,49.4227,17300.0
2008-08-08 13:55:00,72.97,73.0,72.9,72.96,18500.0,49.416,49.4363,49.3685,49.4092,18500.0
2008-08-08 14:00:00,72.94,72.95,72.71,72.79,33000.0,49.3956,49.4024,49.2399,49.2941,33000.0
2008-08-08 14:05:00,72.79,72.81,72.72,72.8,17500.0,49.2941,49.3076,49.2467,49.3008,17500.0
2008-08-08 14:10:00,72.8,72.83,72.66,72.7,31300.0,49.3008,49.3211,49.206,49.2331,31300.0
2008-08-08 14:15:00,72.71,72.73,72.65,72.73,29300.0,49.2399,49.2534,49.1992,49.2534,29300.0
2008-08-08 14:20:00,72.73,72.95,72.72,72.86,33800.0,49.2534,49.4024,49.2467,49.3415,33800.0
2008-08-08 14:25:00,72.86,72.96,72.83,72.93,26700.0,49.3415,49.4092,49.3211,49.3889,26700.0
2008-08-08 14:30:00,72.95,73.04,72.94,73.04,29100.0,49.4024,49.4634,49.3956,49.4634,29100.0
2008-08-08 14:35:00,73.05,73.06,72.98,73.01,23900.0,49.4701,49.4769,49.4227,49.443,23900.0
2008-08-08 14:40:00,73.03,73.19,73.01,73.15,47600.0,49.4566,49.5649,49.443,49.5379,47600.0
2008-08-08 14:45:00,73.15,73.16,73.08,73.15,68500.0,49.5379,49.5446,49.4904,49.5379,68500.0
2008-08-08 14:50:00,73.14,73.19,73.11,73.12,46900.0,49.5311,49.5649,49.5108,49.5175,46900.0
2008-08-08 14:55:00,73.13,73.23,73.13,73.23,36500.0,49.5243,49.592,49.5243,49.592,36500.0
2008-08-08 15:00:00,73.22,73.26,73.19,73.25,59000.0,49.5853,49.6123,49.5649,49.6056,59000.0
2008-08-08 15:05:00,73.26,73.35,73.21,73.3,54000.0,49.6123,49.6733,49.5785,49.6394,54000.0
2008-08-08 15:10:00,73.29,73.35,73.21,73.3,56000.0,49.6327,49.6733,49.5785,49.6394,56000.0
2008-08-08 15:15:00,73.33,73.39,73.29,73.29,95200.0,49.6597,49.7004,49.6327,49.6327,95200.0
2008-08-08 15:20:00,73.31,73.34,73.24,73.33,68200.0,49.6462,49.6665,49.5988,49.6597,68200.0
2008-08-08 15:25:00,73.33,73.46,73.31,73.46,53700.0,49.6597,49.7478,49.6462,49.7478,53700.0
2008-08-08 15:30:00,73.46,73.49,73.34,73.41,89500.0,49.7478,49.7681,49.6665,49.7139,89500.0
2008-08-08 15:35:00,73.42,73.46,73.28,73.42,154200.0,49.7207,49.7478,49.6259,49.7207,154200.0
2008-08-08 15:40:00,73.43,73.59,73.4,73.56,188200.0,49.7275,49.8358,49.7072,49.8155,188200.0
2008-08-08 15:45:00,73.56,73.66,73.52,73.62,98800.0,49.8155,49.8832,49.7884,49.8561,98800.0
2008-08-08 15:50:00,73.61,73.66,73.54,73.58,175400.0,49.8494,49.8832,49.802,49.8291,175400.0
2008-08-08 15:55:00,73.58,73.6,73.36,73.41,144400.0,49.8291,49.8426,49.6801,49.7139,144400.0
2008-08-11 09:30:00,73.35,73.54,73.07,73.13,39100.0,49.6733,49.802,49.4837,49.5243,39100.0
2008-08-11 09:35:00,73.13,73.51,73.08,73.11,22900.0,49.5243,49.7816,49.4904,49.5108,22900.0
2008-08-11 09:40:00,73.1,73.31,73.06,73.2,21200.0,49.504,49.6462,49.4769,49.5717,21200.0
2008-08-11 09:45:00,73.21,73.23,72.95,72.98,20300.0,49.5785,49.592,49.4024,49.4227,20300.0
2008-08-11 09:50:00,72.99,73.02,72.85,72.99,21500.0,49.4295,49.4498,49.3347,49.4295,21500.0
2008-08-11 09:55:00,72.98,73.01,72.86,72.92,23200.0,49.4227,49.443,49.3415,49.3821,23200.0
2008-08-11 10:00:00,72.92,72.94,72.85,72.91,16800.0,49.3821,49.3956,49.3347,49.3753,16800.0
2008-08-11 10:05:00,72.91,72.94,72.8,72.85,15700.0,49.3753,49.3956,49.3008,49.3347,15700.0
2008-08-11 10:10:00,72.85,73.0,72.85,72.91,16300.0,49.3347,49.4363,49.3347,49.3753,16300.0
2008-08-11 10:15:00,72.91,72.91,72.79,72.9,15000.0,49.3753,49.3753,49.2941,49.3685,15000.0
2008-08-11 10:20:00,72.9,72.92,72.79,72.82,14600.0,49.3685,49.3821,49.2941,49.3144,14600.0
2008-08-11 10:25:00,72.78,72.87,72.73,72.76,20600.0,49.2873,49.3482,49.2534,49.2737,20600.0
2008-08-11 10:30:00,72.78,72.82,72.65,72.71,16300.0,49.2873,49.3144,49.1992,49.2399,16300.0
2008-08-11 10:35:00,72.74,72.78,72.54,72.56,17100.0,49.2602,49.2873,49.1248,49.1383,17100.0
2008-08-11 10:40:00,72.57,72.59,72.45,72.56,28800.0,49.1451,49.1586,49.0638,49.1383,28800.0
2008-08-11 10:45:00,72.55,72.64,72.48,72.59,54700.0,49.1315,49.1925,49.0841,49.1586,54700.0
2008-08-11 10:50:00,72.59,72.72,72.56,72.68,31000.0,49.1586,49.2467,49.1383,49.2196,31000.0
2008-08-11 10:55:00,72.71,72.89,72.65,72.74,57400.0,49.2399,49.3618,49.1992,49.2602,57400.0
2008-08-11 11:00:00,72.74,72.81,72.69,72.81,56100.0,49.2602,49.3076,49.2263,49.3076,56100.0
2008-08-11 11:05:00,72.82,72.98,72.78,72.89,42900.0,49.3144,49.4227,49.2873,49.3618,42900.0
2008-08-11 11:10:00,72.9,73.2,72.89,73.16,60400.0,49.3685,49.5717,49.3618,49.5446,60400.0
2008-08-11 11:15:00,73.16,73.67,73.16,73.67,44700.0,49.5446,49.89,49.5446,49.89,44700.0
2008-08-11 11:20:00,73.65,73.65,73.36,73.47,52200.0,49.8765,49.8765,49.6801,49.7546,52200.0
2008-08-11 11:25:00,73.47,73.91,73.41,73.75,58500.0,49.7546,50.0525,49.7139,49.9442,58500.0
2008-08-11 11:30:00,73.76,73.76,73.57,73.62,21400.0,49.9509,49.9509,49.8223,49.8561,21400.0
2008-08-11 11:35:00,73.62,73.75,73.54,73.68,57800.0,49.8561,49.9442,49.802,49.8968,57800.0
2008-08-11 11:40:00,73.7,73.92,73.68,73.87,42700.0,49.9103,50.0593,49.8968,50.0254,42700.0
2008-08-11 11:45:00,73.89,74.06,73.78,74.05,72800.0,50.039,50.1541,49.9645,50.1473,72800.0
2008-08-11 11:50:00,74.05,74.05,73.83,73.93,85800.0,50.1473,50.1473,49.9984,50.0661,85800.0
2008-08-11 11:55:00,73.93,74.28,73.89,74.28,56000.0,50.0661,50.3031,50.039,50.3031,56000.0
2008-08-11 12:00:00,74.28,74.5,74.22,74.37,51400.0,50.3031,50.4521,50.2625,50.364,51400.0
2008-08-11 12:05:00,74.42,74.5,74.1,74.11,56100.0,50.3979,50.4521,50.1812,50.188,56100.0
2008-08-11 12:10:00,74.11,74.28,74.01,74.13,30200.0,50.188,50.3031,50.1203,50.2015,30200.0
2008-08-11 12:15:00,74.13,74.23,74.1,74.1,15300.0,50.2015,50.2692,50.1812,50.1812,15300.0
2008-08-11 12:20:00,74.14,74.2,74.02,74.14,20800.0,50.2083,50.2489,50.127,50.2083,20800.0
2008-08-11 12:25:00,74.15,74.19,74.02,74.08,17500.0,50.2151,50.2421,50.127,50.1677,17500.0
2008-08-11 12:30:00,74.07,74.16,74.05,74.07,15700.0,50.1609,50.2218,50.1473,50.1609,15700.0
2008-08-11 12:35:00,74.07,74.1,73.86,73.96,36800.0,50.1609,50.1812,50.0187,50.0864,36800.0
2008-08-11 12:40:00,73.95,74.04,73.83,73.91,16100.0,50.0796,50.1406,49.9984,50.0525,16100.0
2008-08-11 12:45:00,73.91,73.95,73.73,73.78,22300.0,50.0525,50.0796,49.9306,49.9645,22300.0
2008-08-11 12:50:00,73.78,73.81,73.67,73.7,33600.0,49.9645,49.9848,49.89,49.9103,33600.0
2008-08-11 12:55:00,73.75,73.84,73.66,73.66,11800.0,49.9442,50.0051,49.8832,49.8832,11800.0
2008-08-11 13:00:00,73.7,73.71,73.62,73.66,8900.0,49.9103,49.9171,49.8561,49.8832,8900.0
2008-08-11 13:05:00,73.67,73.69,73.37,73.41,23800.0,49.89,49.9035,49.6868,49.7139,23800.0
2008-08-11 13:10:00,73.44,73.55,73.32,73.32,22500.0,49.7342,49.8087,49.653,49.653,22500.0
2008-08-11 13:15:00,73.33,73.39,72.97,73.0,56000.0,49.6597,49.7004,49.416,49.4363,56000.0
2008-08-11 13:20:00,73.0,73.03,72.93,72.95,54400.0,49.4363,49.4566,49.3889,49.4024,54400.0
2008-08-11 13:25:00,72.95,73.03,72.89,72.98,64300.0,49.4024,49.4566,49.3618,49.4227,64300.0
2008-08-11 13:30:00,72.99,73.08,72.93,73.04,37400.0,49.4295,49.4904,49.3889,49.4634,37400.0
2008-08-11 13:35:00,73.04,73.1,72.87,72.87,57800.0,49.4634,49.504,49.3482,49.3482,57800.0
2008-08-11 13:40:00,72.88,72.95,72.8,72.89,35200.0,49.355,49.4024,49.3008,49.3618,35200.0
2008-08-11 13:45:00,72.89,72.98,72.85,72.94,31200.0,49.3618,49.4227,49.3347,49.3956,31200.0
2008-08-11 13:50:00,72.93,73.18,72.9,73.17,39300.0,49.3889,49.5582,49.3685,49.5514,39300.0
2008-08-11 13:55:00,73.17,73.31,73.02,73.23,114100.0,49.5514,49.6462,49.4498,49.592,114100.0
2008-08-11 14:00:00,73.21,73.26,72.88,73.12,110700.0,49.5785,49.6123,49.355,49.5175,110700.0
2008-08-11 14:05:00,73.15,73.18,72.93,72.94,57600.0,49.5379,49.5582,49.3889,49.3956,57600.0
2008-08-11 14:10:00,72.95,73.07,72.9,72.99,59800.0,49.4024,49.4837,49.3685,49.4295,59800.0
2008-08-11 14:15:00,73.0,73.03,72.8,72.94,49400.0,49.4363,49.4566,49.3008,49.3956,49400.0
2008-08-11 14:20:00,72.94,73.0,72.77,72.9,48800.0,49.3956,49.4363,49.2805,49.3685,48800.0
2008-08-11 14:25:00,72.9,72.95,72.72,72.72,46100.0,49.3685,49.4024,49.2467,49.2467,46100.0
2008-08-11 14:30:00,72.78,73.09,72.74,72.97,41600.0,49.2873,49.4972,49.2602,49.416,41600.0
2008-08-11 14:35:00,72.95,72.96,72.59,72.68,27300.0,49.4024,49.4092,49.1586,49.2196,27300.0
2008-08-11 14:40:00,72.66,72.77,72.6,72.68,18100.0,49.206,49.2805,49.1654,49.2196,18100.0
2008-08-11 14:45:00,72.63,72.7,72.49,72.55,27500.0,49.1857,49.2331,49.0909,49.1315,27500.0
2008-08-11 14:50:00,72.57,72.58,72.16,72.16,56300.0,49.1451,49.1518,48.8674,48.8674,56300.0
2008-08-11 14:55:00,72.19,72.19,71.94,72.05,95600.0,48.8877,48.8877,48.7184,48.7929,95600.0
2008-08-11 15:00:00,72.04,72.27,72.04,72.25,66100.0,48.7861,48.9419,48.7861,48.9284,66100.0
2008-08-11 15:05:00,72.26,72.52,72.24,72.27,33500.0,48.9351,49.1112,48.9216,48.9419,33500.0
2008-08-11 15:10:00,72.25,72.32,72.17,72.23,43300.0,48.9284,48.9758,48.8742,48.9148,43300.0
2008-08-11 15:15:00,72.23,72.26,71.99,72.05,49400.0,48.9148,48.9351,48.7523,48.7929,49400.0
2008-08-11 15:20:00,72.06,72.13,71.8,71.85,62500.0,48.7997,48.8471,48.6236,48.6575,62500.0
2008-08-11 15:25:00,71.84,71.96,71.72,71.85,81700.0,48.6507,48.732,48.5694,48.6575,81700.0
2008-08-11 15:30:00,71.84,71.84,71.54,71.58,67600.0,48.6507,48.6507,48.4475,48.4746,67600.0
2008-08-11 15:35:00,71.58,71.88,71.58,71.85,73500.0,48.4746,48.6778,48.4746,48.6575,73500.0
2008-08-11 15:40:00,71.85,72.04,71.85,72.01,127900.0,48.6575,48.7861,48.6575,48.7658,127900.0
2008-08-11 15:45:00,72.01,72.02,71.86,72.0,71400.0,48.7658,48.7726,48.6643,48.7591,71400.0
2008-08-11 15:50:00,72.0,72.19,72.0,72.17,90900.0,48.7591,48.8877,48.7591,48.8742,90900.0
2008-08-11 15:55:00,72.18,72.25,72.14,72.25,115900.0,48.881,48.9284,48.8539,48.9284,115900.0
2008-08-12 09:30:00,72.29,72.3,71.36,71.36,45400.0,48.9555,48.9622,48.3256,48.3256,45400.0
2008-08-12 09:35:00,71.35,71.67,71.12,71.23,49900.0,48.3189,48.5356,48.1631,48.2376,49900.0
2008-08-12 09:40:00,71.17,71.31,70.69,70.73,66700.0,48.197,48.2918,47.8719,47.899,66700.0
2008-08-12 09:45:00,70.73,70.85,70.64,70.73,50700.0,47.899,47.9803,47.8381,47.899,50700.0
2008-08-12 09:50:00,70.72,70.83,70.45,70.52,59100.0,47.8922,47.9667,47.7094,47.7568,59100.0
2008-08-12 09:55:00,70.51,70.71,69.96,69.99,93000.0,47.75,47.8855,47.3776,47.3979,93000.0
2008-08-12 10:00:00,70.0,70.09,69.85,69.93,57400.0,47.4046,47.4656,47.3031,47.3572,57400.0
2008-08-12 10:05:00,69.94,70.03,69.76,69.93,72300.0,47.364,47.425,47.2421,47.3572,72300.0
2008-08-12 10:10:00,69.94,70.05,69.65,69.66,87800.0,47.364,47.4385,47.1676,47.1744,87800.0
2008-08-12 10:15:00,69.66,69.66,69.36,69.37,131800.0,47.1744,47.1744,46.9712,46.978,131800.0
2008-08-12 10:20:00,69.39,69.39,68.82,68.82,135500.0,46.9915,46.9915,46.6055,46.6055,135500.0
2008-08-12 10:25:00,68.83,68.89,68.39,68.6,156100.0,46.6123,46.6529,46.3143,46.4565,156100.0
2008-08-12 10:30:00,68.54,68.58,68.19,68.35,133900.0,46.4159,46.443,46.1789,46.2872,133900.0
2008-08-12 10:35:00,68.35,68.6,68.35,68.43,137900.0,46.2872,46.4565,46.2872,46.3414,137900.0
2008-08-12 10:40:00,68.43,68.45,67.75,67.79,228900.0,46.3414,46.355,45.8809,45.908,228900.0
2008-08-12 10:45:00,67.79,68.56,67.76,68.51,181300.0,45.908,46.4295,45.8877,46.3956,181300.0
2008-08-12 10:50:00,68.51,68.75,68.4,68.75,79100.0,46.3956,46.5581,46.3211,46.5581,79100.0
2008-08-12 10:55:00,68.71,68.87,68.57,68.72,117400.0,46.531,46.6394,46.4362,46.5378,117400.0
2008-08-12 11:00:00,68.66,69.01,68.66,68.97,118000.0,46.4972,46.7342,46.4972,46.7071,118000.0
2008-08-12 11:05:00,68.96,69.09,68.91,68.99,142900.0,46.7003,46.7884,46.6665,46.7207,142900.0
2008-08-12 11:10:00,68.99,69.32,68.99,69.26,55500.0,46.7207,46.9441,46.7207,46.9035,55500.0
2008-08-12 11:15:00,69.28,69.44,69.25,69.32,117600.0,46.9171,47.0254,46.8967,46.9441,117600.0
2008-08-12 11:20:00,69.32,69.67,69.32,69.63,73400.0,46.9441,47.1812,46.9441,47.1541,73400.0
2008-08-12 11:25:00,69.64,69.86,69.54,69.85,67300.0,47.1608,47.3098,47.0931,47.3031,67300.0
2008-08-12 11:30:00,69.83,70.19,69.83,70.09,94400.0,47.2895,47.5333,47.2895,47.4656,94400.0
2008-08-12 11:35:00,70.07,70.1,69.55,69.57,87400.0,47.452,47.4724,47.0999,47.1134,87400.0
2008-08-12 11:40:00,69.57,69.89,69.53,69.83,48200.0,47.1134,47.3301,47.0864,47.2895,48200.0
2008-08-12 11:45:00,69.83,69.86,69.49,69.51,42400.0,47.2895,47.3098,47.0593,47.0728,42400.0
2008-08-12 11:50:00,69.49,69.51,69.17,69.17,46400.0,47.0593,47.0728,46.8426,46.8426,46400.0
2008-08-12 11:55:00,69.17,69.46,69.17,69.34,46600.0,46.8426,47.0389,46.8426,46.9577,46600.0
2008-08-12 12:00:00,69.36,69.48,69.35,69.44,22200.0,46.9712,47.0525,46.9645,47.0254,22200.0
2008-08-12 12:05:00,69.44,69.61,69.43,69.5,27700.0,47.0254,47.1405,47.0186,47.066,27700.0
2008-08-12 12:10:00,69.52,69.52,69.42,69.47,19500.0,47.0796,47.0796,47.0119,47.0457,19500.0
2008-08-12 12:15:00,69.45,69.46,69.34,69.39,18200.0,47.0322,47.0389,46.9577,46.9915,18200.0
2008-08-12 12:20:00,69.38,69.43,69.35,69.36,25800.0,46.9848,47.0186,46.9645,46.9712,25800.0
2008-08-12 12:25:00,69.37,69.4,69.29,69.29,32500.0,46.978,46.9983,46.9238,46.9238,32500.0
2008-08-12 12:30:00,69.27,69.34,69.07,69.1,39900.0,46.9103,46.9577,46.7748,46.7952,39900.0
2008-08-12 12:35:00,69.11,69.13,69.01,69.02,47600.0,46.8019,46.8155,46.7342,46.741,47600.0
2008-08-12 12:40:00,69.02,69.07,68.9,68.9,58600.0,46.741,46.7748,46.6597,46.6597,58600.0
2008-08-12 12:45:00,68.91,68.94,68.79,68.82,42800.0,46.6665,46.6868,46.5852,46.6055,42800.0
2008-08-12 12:50:00,68.83,69.08,68.78,69.08,38000.0,46.6123,46.7816,46.5784,46.7816,38000.0
2008-08-12 12:55:00,69.06,69.15,68.96,68.99,42700.0,46.7681,46.829,46.7003,46.7207,42700.0
2008-08-12 13:00:00,68.98,69.18,68.78,68.79,60800.0,46.7139,46.8493,46.5784,46.5852,60800.0
2008-08-12 13:05:00,68.8,68.89,68.74,68.79,47500.0,46.592,46.6529,46.5514,46.5852,47500.0
2008-08-12 13:10:00,68.79,68.85,68.72,68.75,38400.0,46.5852,46.6259,46.5378,46.5581,38400.0
2008-08-12 13:15:00,68.75,68.75,68.47,68.52,59900.0,46.5581,46.5581,46.3685,46.4024,59900.0
2008-08-12 13:20:00,68.52,68.58,68.48,68.52,57100.0,46.4024,46.443,46.3753,46.4024,57100.0
2008-08-12 13:25:00,68.52,68.57,68.43,68.48,62900.0,46.4024,46.4362,46.3414,46.3753,62900.0
2008-08-12 13:30:00,68.48,68.55,68.39,68.54,72700.0,46.3753,46.4227,46.3143,46.4159,72700.0
2008-08-12 13:35:00,68.54,68.59,68.49,68.57,39000.0,46.4159,46.4498,46.3821,46.4362,39000.0
2008-08-12 13:40:00,68.57,68.83,68.57,68.81,38400.0,46.4362,46.6123,46.4362,46.5988,38400.0
2008-08-12 13:45:00,68.81,68.82,68.64,68.69,52500.0,46.5988,46.6055,46.4836,46.5175,52500.0
2008-08-12 13:50:00,68.67,68.72,68.57,68.61,71400.0,46.504,46.5378,46.4362,46.4633,71400.0
2008-08-12 13:55:00,68.6,68.94,68.48,68.56,50000.0,46.4565,46.6868,46.3753,46.4295,50000.0
2008-08-12 14:00:00,68.55,68.69,68.51,68.55,46800.0,46.4227,46.5175,46.3956,46.4227,46800.0
2008-08-12 14:05:00,68.55,68.62,68.47,68.5,39400.0,46.4227,46.4701,46.3685,46.3888,39400.0
2008-08-12 14:10:00,68.5,68.52,68.38,68.42,33300.0,46.3888,46.4024,46.3076,46.3347,33300.0
2008-08-12 14:15:00,68.43,68.52,68.37,68.45,48200.0,46.3414,46.4024,46.3008,46.355,48200.0
2008-08-12 14:20:00,68.45,68.47,68.29,68.42,52200.0,46.355,46.3685,46.2466,46.3347,52200.0
2008-08-12 14:25:00,68.42,68.49,68.36,68.46,35300.0,46.3347,46.3821,46.294,46.3617,35300.0
2008-08-12 14:30:00,68.47,68.47,68.39,68.4,54800.0,46.3685,46.3685,46.3143,46.3211,54800.0
2008-08-12 14:35:00,68.42,68.53,68.38,68.51,65300.0,46.3347,46.4091,46.3076,46.3956,65300.0
2008-08-12 14:40:00,68.52,68.58,68.49,68.56,44900.0,46.4024,46.443,46.3821,46.4295,44900.0
2008-08-12 14:45:00,68.55,68.89,68.52,68.85,94200.0,46.4227,46.6529,46.4024,46.6259,94200.0
2008-08-12 14:50:00,68.87,69.2,68.86,69.19,80000.0,46.6394,46.8629,46.6326,46.8561,80000.0
2008-08-12 14:55:00,69.19,69.32,69.01,69.03,111700.0,46.8561,46.9441,46.7342,46.7477,111700.0
2008-08-12 15:00:00,69.03,69.03,68.76,68.83,80900.0,46.7477,46.7477,46.5649,46.6123,80900.0
2008-08-12 15:05:00,68.82,68.84,68.65,68.67,67800.0,46.6055,46.6191,46.4904,46.504,67800.0
2008-08-12 15:10:00,68.67,68.74,68.4,68.5,105300.0,46.504,46.5514,46.3211,46.3888,105300.0
2008-08-12 15:15:00,68.49,68.63,68.43,68.59,149900.0,46.3821,46.4769,46.3414,46.4498,149900.0
2008-08-12 15:20:00,68.59,68.66,68.55,68.63,98500.0,46.4498,46.4972,46.4227,46.4769,98500.0
2008-08-12 15:25:00,68.63,68.67,68.59,68.61,92300.0,46.4769,46.504,46.4498,46.4633,92300.0
2008-08-12 15:30:00,68.62,68.62,68.4,68.54,142900.0,46.4701,46.4701,46.3211,46.4159,142900.0
2008-08-12 15:35:00,68.54,68.71,68.49,68.7,233100.0,46.4159,46.531,46.3821,46.5243,233100.0
2008-08-12 15:40:00,68.7,68.7,68.42,68.42,144400.0,46.5243,46.5243,46.3347,46.3347,144400.0
2008-08-12 15:45:00,68.42,68.55,68.3,68.52,134000.0,46.3347,46.4227,46.2534,46.4024,134000.0
2008-08-12 15:50:00,68.53,68.63,68.5,68.63,147800.0,46.4091,46.4769,46.3888,46.4769,147800.0
2008-08-12 15:55:00,68.63,68.85,68.62,68.84,196500.0,46.4769,46.6259,46.4701,46.6191,196500.0
2008-08-13 09:30:00,68.34,68.34,66.53,66.88,229500.0,46.2805,46.2805,45.0547,45.2917,229500.0
2008-08-13 09:35:00,66.86,67.14,66.7,66.82,73300.0,45.2782,45.4678,45.1699,45.2511,73300.0
2008-08-13 09:40:00,66.82,66.95,66.4,66.82,161400.0,45.2511,45.3392,44.9667,45.2511,161400.0
2008-08-13 09:45:00,66.82,67.65,66.82,67.44,149200.0,45.2511,45.8132,45.2511,45.671,149200.0
2008-08-13 09:50:00,67.45,67.58,67.15,67.49,57100.0,45.6778,45.7658,45.4746,45.7048,57100.0
2008-08-13 09:55:00,67.44,68.0,67.44,67.92,82300.0,45.671,46.0502,45.671,45.996,82300.0
2008-08-13 10:00:00,67.92,68.42,67.88,68.27,173900.0,45.996,46.3347,45.969,46.2331,173900.0
2008-08-13 10:05:00,68.27,68.38,67.89,67.93,135300.0,46.2331,46.3076,45.9757,46.0028,135300.0
2008-08-13 10:10:00,67.93,68.0,67.81,67.84,61200.0,46.0028,46.0502,45.9216,45.9419,61200.0
2008-08-13 10:15:00,67.84,67.92,67.73,67.87,65800.0,45.9419,45.996,45.8674,45.9622,65800.0
2008-08-13 10:20:00,67.92,68.0,67.87,67.87,49800.0,45.996,46.0502,45.9622,45.9622,49800.0
2008-08-13 10:25:00,67.86,68.0,67.83,67.94,59600.0,45.9554,46.0502,45.9351,46.0096,59600.0
2008-08-13 10:30:00,67.93,68.06,67.85,67.95,105900.0,46.0028,46.0909,45.9486,46.0164,105900.0
2008-08-13 10:35:00,67.93,67.99,67.61,67.61,97400.0,46.0028,46.0435,45.7861,45.7861,97400.0
2008-08-13 10:40:00,67.62,67.62,67.35,67.43,84500.0,45.7929,45.7929,45.61,45.6642,84500.0
2008-08-13 10:45:00,67.43,67.82,67.43,67.81,45500.0,45.6642,45.9283,45.6642,45.9216,45500.0
2008-08-13 10:50:00,67.81,68.18,67.76,68.15,60600.0,45.9216,46.1721,45.8877,46.1518,60600.0
2008-08-13 10:55:00,68.14,68.31,68.1,68.31,57200.0,46.145,46.2602,46.1179,46.2602,57200.0
2008-08-13 11:00:00,68.33,68.37,68.19,68.23,30800.0,46.2737,46.3008,46.1789,46.206,30800.0
2008-08-13 11:05:00,68.23,68.23,67.85,67.91,37700.0,46.206,46.206,45.9486,45.9893,37700.0
2008-08-13 11:10:00,67.88,67.9,67.72,67.8,38300.0,45.969,45.9825,45.8606,45.9148,38300.0
2008-08-13 11:15:00,67.79,68.05,67.79,68.04,35700.0,45.908,46.0841,45.908,46.0773,35700.0
2008-08-13 11:20:00,68.04,68.19,68.03,68.14,34500.0,46.0773,46.1789,46.0705,46.145,34500.0
2008-08-13 11:25:00,68.1,68.17,68.02,68.03,46900.0,46.1179,46.1653,46.0638,46.0705,46900.0
2008-08-13 11:30:00,68.0,68.01,67.86,67.89,38800.0,46.0502,46.057,45.9554,45.9757,38800.0
2008-08-13 11:35:00,67.87,68.02,67.82,67.95,51400.0,45.9622,46.0638,45.9283,46.0164,51400.0
2008-08-13 11:40:00,67.93,67.98,67.86,67.95,38800.0,46.0028,46.0367,45.9554,46.0164,38800.0
2008-08-13 11:45:00,67.93,67.95,67.8,67.92,32100.0,46.0028,46.0164,45.9148,45.996,32100.0
2008-08-13 11:50:00,67.91,67.95,67.79,67.93,31200.0,45.9893,46.0164,45.908,46.0028,31200.0
2008-08-13 11:55:00,67.93,68.35,67.87,68.17,65500.0,46.0028,46.2872,45.9622,46.1653,65500.0
2008-08-13 12:00:00,68.18,68.37,68.11,68.3,36200.0,46.1721,46.3008,46.1247,46.2534,36200.0
2008-08-13 12:05:00,68.3,68.32,68.01,68.05,20700.0,46.2534,46.2669,46.057,46.0841,20700.0
2008-08-13 12:10:00,68.01,68.06,67.95,68.01,14100.0,46.057,46.0909,46.0164,46.057,14100.0
2008-08-13 12:15:00,68.0,68.22,68.0,68.18,18200.0,46.0502,46.1992,46.0502,46.1721,18200.0
2008-08-13 12:20:00,68.19,68.26,68.07,68.08,16500.0,46.1789,46.2263,46.0976,46.1044,16500.0
2008-08-13 12:25:00,68.09,68.18,68.09,68.15,12200.0,46.1112,46.1721,46.1112,46.1518,12200.0
2008-08-13 12:30:00,68.15,68.23,68.14,68.18,19800.0,46.1518,46.206,46.145,46.1721,19800.0
2008-08-13 12:35:00,68.21,68.32,68.21,68.3,24100.0,46.1924,46.2669,46.1924,46.2534,24100.0
2008-08-13 12:40:00,68.3,68.56,68.29,68.55,30200.0,46.2534,46.4295,46.2466,46.4227,30200.0
2008-08-13 12:45:00,68.57,68.59,68.47,68.49,56700.0,46.4362,46.4498,46.3685,46.3821,56700.0
2008-08-13 12:50:00,68.48,68.69,68.47,68.6,55400.0,46.3753,46.5175,46.3685,46.4565,55400.0
2008-08-13 12:55:00,68.6,68.83,68.59,68.81,35400.0,46.4565,46.6123,46.4498,46.5988,35400.0
2008-08-13 13:00:00,68.79,68.95,68.77,68.86,41500.0,46.5852,46.6936,46.5717,46.6326,41500.0
2008-08-13 13:05:00,68.86,69.1,68.82,69.02,34900.0,46.6326,46.7952,46.6055,46.741,34900.0
2008-08-13 13:10:00,69.02,69.04,68.89,69.0,25300.0,46.741,46.7545,46.6529,46.7274,25300.0
2008-08-13 13:15:00,69.0,69.21,69.0,69.16,34100.0,46.7274,46.8696,46.7274,46.8358,34100.0
2008-08-13 13:20:00,69.18,69.21,69.06,69.16,25600.0,46.8493,46.8696,46.7681,46.8358,25600.0
2008-08-13 13:25:00,69.17,69.32,69.13,69.29,66600.0,46.8426,46.9441,46.8155,46.9238,66600.0
2008-08-13 13:30:00,69.29,69.51,69.26,69.45,47400.0,46.9238,47.0728,46.9035,47.0322,47400.0
2008-08-13 13:35:00,69.43,69.74,69.42,69.6,43200.0,47.0186,47.2286,47.0119,47.1338,43200.0
2008-08-13 13:40:00,69.61,69.75,69.49,69.6,46100.0,47.1405,47.2353,47.0593,47.1338,46100.0
2008-08-13 13:45:00,69.6,69.61,69.44,69.47,25600.0,47.1338,47.1405,47.0254,47.0457,25600.0
2008-08-13 13:50:00,69.45,69.56,69.43,69.51,25600.0,47.0322,47.1067,47.0186,47.0728,25600.0
2008-08-13 13:55:00,69.47,69.75,69.43,69.72,32400.0,47.0457,47.2353,47.0186,47.215,32400.0
2008-08-13 14:00:00,69.72,69.94,69.69,69.83,75000.0,47.215,47.364,47.1947,47.2895,75000.0
2008-08-13 14:05:00,69.83,69.99,69.82,69.98,69400.0,47.2895,47.3979,47.2827,47.3911,69400.0
2008-08-13 14:10:00,69.98,70.13,69.98,70.04,57800.0,47.3911,47.4927,47.3911,47.4317,57800.0
2008-08-13 14:15:00,70.03,70.06,69.88,69.95,49200.0,47.425,47.4453,47.3234,47.3708,49200.0
2008-08-13 14:20:00,69.95,69.98,69.76,69.85,33900.0,47.3708,47.3911,47.2421,47.3031,33900.0
2008-08-13 14:25:00,69.85,69.95,69.67,69.73,48000.0,47.3031,47.3708,47.1812,47.2218,48000.0
2008-08-13 14:30:00,69.71,69.74,69.63,69.73,43500.0,47.2083,47.2286,47.1541,47.2218,43500.0
2008-08-13 14:35:00,69.72,69.9,69.72,69.85,41100.0,47.215,47.3369,47.215,47.3031,41100.0
2008-08-13 14:40:00,69.84,70.18,69.84,70.17,39600.0,47.2963,47.5265,47.2963,47.5198,39600.0
2008-08-13 14:45:00,70.17,70.23,70.08,70.12,34800.0,47.5198,47.5604,47.4588,47.4859,34800.0
2008-08-13 14:50:00,70.08,70.12,70.0,70.05,40600.0,47.4588,47.4859,47.4046,47.4385,40600.0
2008-08-13 14:55:00,70.04,70.33,69.98,70.28,44400.0,47.4317,47.6281,47.3911,47.5943,44400.0
2008-08-13 15:00:00,70.27,70.37,70.13,70.14,62400.0,47.5875,47.6552,47.4927,47.4995,62400.0
2008-08-13 15:05:00,70.14,70.15,70.04,70.06,49800.0,47.4995,47.5062,47.4317,47.4453,49800.0
2008-08-13 15:10:00,70.06,70.25,70.04,70.23,58100.0,47.4453,47.5739,47.4317,47.5604,58100.0
2008-08-13 15:15:00,70.23,70.35,70.15,70.15,50400.0,47.5604,47.6417,47.5062,47.5062,50400.0
2008-08-13 15:20:00,70.15,70.2,69.9,69.99,86400.0,47.5062,47.5401,47.3369,47.3979,86400.0
2008-08-13 15:25:00,69.99,70.06,69.95,70.03,71300.0,47.3979,47.4453,47.3708,47.425,71300.0
2008-08-13 15:30:00,70.03,70.06,69.79,69.87,81700.0,47.425,47.4453,47.2624,47.3166,81700.0
2008-08-13 15:35:00,69.87,69.88,69.7,69.72,90800.0,47.3166,47.3234,47.2015,47.215,90800.0
2008-08-13 15:40:00,69.72,69.97,69.72,69.89,99700.0,47.215,47.3843,47.215,47.3301,99700.0
2008-08-13 15:45:00,69.88,69.88,69.72,69.76,82700.0,47.3234,47.3234,47.215,47.2421,82700.0
2008-08-13 15:50:00,69.76,69.86,69.71,69.83,114300.0,47.2421,47.3098,47.2083,47.2895,114300.0
2008-08-13 15:55:00,69.82,69.98,69.79,69.97,114900.0,47.2827,47.3911,47.2624,47.3843,114900.0
2008-08-14 09:30:00,69.44,69.9,69.06,69.67,113000.0,47.0254,47.3369,46.7681,47.1812,113000.0
2008-08-14 09:35:00,69.65,69.86,69.63,69.65,80100.0,47.1676,47.3098,47.1541,47.1676,80100.0
2008-08-14 09:40:00,69.65,70.32,69.5,70.26,133100.0,47.1676,47.6213,47.066,47.5807,133100.0
2008-08-14 09:45:00,70.26,70.6,70.25,70.39,56300.0,47.5807,47.811,47.5739,47.6688,56300.0
2008-08-14 09:50:00,70.42,70.56,70.35,70.56,69100.0,47.6891,47.7839,47.6417,47.7839,69100.0
2008-08-14 09:55:00,70.53,70.93,70.29,70.91,76000.0,47.7636,48.0344,47.601,48.0209,76000.0
2008-08-14 10:00:00,70.86,71.12,70.79,71.1,222100.0,47.987,48.1631,47.9396,48.1496,222100.0
2008-08-14 10:05:00,71.1,71.26,71.05,71.11,103000.0,48.1496,48.2579,48.1157,48.1563,103000.0
2008-08-14 10:10:00,71.13,71.19,70.97,71.07,65900.0,48.1699,48.2105,48.0615,48.1293,65900.0
2008-08-14 10:15:00,71.11,71.22,71.06,71.14,39300.0,48.1563,48.2308,48.1225,48.1767,39300.0
2008-08-14 10:20:00,71.18,71.48,71.14,71.28,70600.0,48.2037,48.4069,48.1767,48.2715,70600.0
2008-08-14 10:25:00,71.29,71.7,71.26,71.53,122300.0,48.2782,48.5559,48.2579,48.4408,122300.0
2008-08-14 10:30:00,71.51,71.57,71.23,71.38,84100.0,48.4272,48.4679,48.2376,48.3392,84100.0
2008-08-14 10:35:00,71.38,71.47,71.34,71.4,34900.0,48.3392,48.4001,48.3121,48.3527,34900.0
2008-08-14 10:40:00,71.4,71.8,71.36,71.8,38200.0,48.3527,48.6236,48.3256,48.6236,38200.0
2008-08-14 10:45:00,71.76,71.86,71.61,71.73,54000.0,48.5965,48.6643,48.4949,48.5762,54000.0
2008-08-14 10:50:00,71.74,72.0,71.72,71.89,56100.0,48.583,48.7591,48.5694,48.6846,56100.0
2008-08-14 10:55:00,71.85,71.91,71.61,71.75,37000.0,48.6575,48.6981,48.4949,48.5898,37000.0
2008-08-14 11:00:00,71.78,71.82,71.7,71.78,35100.0,48.6101,48.6372,48.5559,48.6101,35100.0
2008-08-14 11:05:00,71.8,71.85,71.72,71.77,73600.0,48.6236,48.6575,48.5694,48.6033,73600.0
2008-08-14 11:10:00,71.81,71.85,71.71,71.74,52000.0,48.6304,48.6575,48.5627,48.583,52000.0
2008-08-14 11:15:00,71.75,71.77,71.61,71.72,51200.0,48.5898,48.6033,48.4949,48.5694,51200.0
2008-08-14 11:20:00,71.73,71.74,71.59,71.59,43700.0,48.5762,48.583,48.4814,48.4814,43700.0
2008-08-14 11:25:00,71.6,71.7,71.59,71.69,39100.0,48.4882,48.5559,48.4814,48.5491,39100.0
2008-08-14 11:30:00,71.68,71.72,71.66,71.7,31900.0,48.5424,48.5694,48.5288,48.5559,31900.0
2008-08-14 11:35:00,71.7,71.74,71.64,71.66,49000.0,48.5559,48.583,48.5153,48.5288,49000.0
2008-08-14 11:40:00,71.66,71.71,71.52,71.54,48300.0,48.5288,48.5627,48.434,48.4475,48300.0
2008-08-14 11:45:00,71.54,71.54,71.4,71.45,28300.0,48.4475,48.4475,48.3527,48.3866,28300.0
2008-08-14 11:50:00,71.45,71.45,71.25,71.44,38500.0,48.3866,48.3866,48.2512,48.3798,38500.0
2008-08-14 11:55:00,71.44,71.6,71.42,71.53,24800.0,48.3798,48.4882,48.3663,48.4408,24800.0
2008-08-14 12:00:00,71.54,71.59,71.47,71.54,24500.0,48.4475,48.4814,48.4001,48.4475,24500.0
2008-08-14 12:05:00,71.52,71.61,71.31,71.34,35200.0,48.434,48.4949,48.2918,48.3121,35200.0
2008-08-14 12:10:00,71.35,71.4,71.21,71.23,27100.0,48.3189,48.3527,48.2241,48.2376,27100.0
2008-08-14 12:15:00,71.24,71.34,71.21,71.33,23700.0,48.2444,48.3121,48.2241,48.3053,23700.0
2008-08-14 12:20:00,71.33,71.35,71.21,71.22,28200.0,48.3053,48.3189,48.2241,48.2308,28200.0
2008-08-14 12:25:00,71.24,71.25,71.02,71.03,23700.0,48.2444,48.2512,48.0954,48.1022,23700.0
2008-08-14 12:30:00,71.04,71.29,71.0,71.25,25400.0,48.1089,48.2782,48.0819,48.2512,25400.0
2008-08-14 12:35:00,71.26,71.28,71.13,71.13,14200.0,48.2579,48.2715,48.1699,48.1699,14200.0
2008-08-14 12:40:00,71.14,71.44,71.14,71.4,25000.0,48.1767,48.3798,48.1767,48.3527,25000.0
2008-08-14 12:45:00,71.43,71.69,71.41,71.55,35100.0,48.3731,48.5491,48.3595,48.4543,35100.0
2008-08-14 12:50:00,71.55,71.68,71.53,71.55,42300.0,48.4543,48.5424,48.4408,48.4543,42300.0
2008-08-14 12:55:00,71.58,71.61,71.49,71.49,24100.0,48.4746,48.4949,48.4137,48.4137,24100.0
2008-08-14 13:00:00,71.49,71.5,71.47,71.5,18100.0,48.4137,48.4205,48.4001,48.4205,18100.0
2008-08-14 13:05:00,71.5,71.54,71.05,71.49,32600.0,48.4205,48.4475,48.1157,48.4137,32600.0
2008-08-14 13:10:00,71.49,71.5,71.41,71.43,21500.0,48.4137,48.4205,48.3595,48.3731,21500.0
2008-08-14 13:15:00,71.41,71.47,71.33,71.35,19300.0,48.3595,48.4001,48.3053,48.3189,19300.0
2008-08-14 13:20:00,71.38,71.4,71.3,71.34,14700.0,48.3392,48.3527,48.285,48.3121,14700.0
2008-08-14 13:25:00,71.35,71.35,71.2,71.22,21800.0,48.3189,48.3189,48.2173,48.2308,21800.0
2008-08-14 13:30:00,71.2,71.21,71.07,71.08,33400.0,48.2173,48.2241,48.1293,48.136,33400.0
2008-08-14 13:35:00,71.08,71.11,71.0,71.1,25600.0,48.136,48.1563,48.0819,48.1496,25600.0
2008-08-14 13:40:00,71.09,71.1,71.0,71.04,18400.0,48.1428,48.1496,48.0819,48.1089,18400.0
2008-08-14 13:45:00,71.04,71.07,71.0,71.05,37600.0,48.1089,48.1293,48.0819,48.1157,37600.0
2008-08-14 13:50:00,71.06,71.12,71.0,71.08,13000.0,48.1225,48.1631,48.0819,48.136,13000.0
2008-08-14 13:55:00,71.09,71.16,71.02,71.15,14100.0,48.1428,48.1902,48.0954,48.1834,14100.0
2008-08-14 14:00:00,71.15,71.19,71.05,71.09,28000.0,48.1834,48.2105,48.1157,48.1428,28000.0
2008-08-14 14:05:00,71.08,71.1,71.01,71.07,18000.0,48.136,48.1496,48.0886,48.1293,18000.0
2008-08-14 14:10:00,71.07,71.08,71.01,71.06,21500.0,48.1293,48.136,48.0886,48.1225,21500.0
2008-08-14 14:15:00,71.06,71.09,71.04,71.06,15100.0,48.1225,48.1428,48.1089,48.1225,15100.0
2008-08-14 14:20:00,71.05,71.05,70.88,70.9,38200.0,48.1157,48.1157,48.0006,48.0141,38200.0
2008-08-14 14:25:00,70.92,71.03,70.9,71.01,19600.0,48.0277,48.1022,48.0141,48.0886,19600.0
2008-08-14 14:30:00,70.99,71.03,70.93,70.95,21800.0,48.0751,48.1022,48.0344,48.048,21800.0
2008-08-14 14:35:00,70.95,71.05,70.91,70.93,30500.0,48.048,48.1157,48.0209,48.0344,30500.0
2008-08-14 14:40:00,70.91,71.01,70.79,70.8,29800.0,48.0209,48.0886,47.9396,47.9464,29800.0
2008-08-14 14:45:00,70.81,70.82,70.6,70.66,42900.0,47.9532,47.96,47.811,47.8516,42900.0
2008-08-14 14:50:00,70.66,70.66,70.61,70.64,29600.0,47.8516,47.8516,47.8177,47.8381,29600.0
2008-08-14 14:55:00,70.64,70.68,70.6,70.67,56200.0,47.8381,47.8651,47.811,47.8584,56200.0
2008-08-14 15:00:00,70.65,70.66,70.6,70.6,120900.0,47.8448,47.8516,47.811,47.811,120900.0
2008-08-14 15:05:00,70.6,70.69,70.44,70.58,82300.0,47.811,47.8719,47.7026,47.7974,82300.0
2008-08-14 15:10:00,70.55,70.63,70.48,70.53,44300.0,47.7771,47.8313,47.7297,47.7636,44300.0
2008-08-14 15:15:00,70.51,70.71,70.5,70.57,98500.0,47.75,47.8855,47.7432,47.7907,98500.0
2008-08-14 15:20:00,70.58,70.6,70.46,70.46,44400.0,47.7974,47.811,47.7162,47.7162,44400.0
2008-08-14 15:25:00,70.46,70.55,70.39,70.5,45700.0,47.7162,47.7771,47.6688,47.7432,45700.0
2008-08-14 15:30:00,70.5,70.67,70.48,70.57,109600.0,47.7432,47.8584,47.7297,47.7907,109600.0
2008-08-14 15:35:00,70.57,70.71,70.51,70.69,101700.0,47.7907,47.8855,47.75,47.8719,101700.0
2008-08-14 15:40:00,70.66,70.77,70.63,70.73,47500.0,47.8516,47.9261,47.8313,47.899,47500.0
2008-08-14 15:45:00,70.74,70.81,70.61,70.78,56500.0,47.9058,47.9532,47.8177,47.9329,56500.0
2008-08-14 15:50:00,70.78,70.8,70.52,70.53,97900.0,47.9329,47.9464,47.7568,47.7636,97900.0
2008-08-14 15:55:00,70.54,70.57,70.45,70.52,86400.0,47.7703,47.7907,47.7094,47.7568,86400.0
2008-08-15 09:30:00,70.56,70.82,70.0,70.71,302700.0,47.7839,47.96,47.4046,47.8855,302700.0
2008-08-15 09:35:00,70.74,70.97,70.21,70.33,26000.0,47.9058,48.0615,47.5469,47.6281,26000.0
2008-08-15 09:40:00,70.35,70.5,70.17,70.25,48800.0,47.6417,47.7432,47.5198,47.5739,48800.0
2008-08-15 09:45:00,70.28,70.35,70.2,70.24,28900.0,47.5943,47.6417,47.5401,47.5672,28900.0
2008-08-15 09:50:00,70.25,70.26,69.95,70.1,74200.0,47.5739,47.5807,47.3708,47.4724,74200.0
2008-08-15 09:55:00,70.13,70.62,70.1,70.57,77000.0,47.4927,47.8245,47.4724,47.7907,77000.0
2008-08-15 10:00:00,70.56,70.58,70.13,70.29,47800.0,47.7839,47.7974,47.4927,47.601,47800.0
2008-08-15 10:05:00,70.28,70.28,69.77,69.99,40600.0,47.5943,47.5943,47.2489,47.3979,40600.0
2008-08-15 10:10:00,70.01,70.14,69.94,70.08,95900.0,47.4114,47.4995,47.364,47.4588,95900.0
2008-08-15 10:15:00,70.11,70.2,70.07,70.14,27800.0,47.4791,47.5401,47.452,47.4995,27800.0
2008-08-15 10:20:00,70.12,70.24,70.02,70.11,49200.0,47.4859,47.5672,47.4182,47.4791,49200.0
2008-08-15 10:25:00,70.11,70.32,70.09,70.15,61600.0,47.4791,47.6213,47.4656,47.5062,61600.0
2008-08-15 10:30:00,70.19,70.44,70.18,70.39,39800.0,47.5333,47.7026,47.5265,47.6688,39800.0
2008-08-15 10:35:00,70.42,70.44,70.31,70.39,44300.0,47.6891,47.7026,47.6146,47.6688,44300.0
2008-08-15 10:40:00,70.41,70.52,70.36,70.5,32200.0,47.6823,47.7568,47.6484,47.7432,32200.0
2008-08-15 10:45:00,70.49,70.5,70.34,70.38,51100.0,47.7365,47.7432,47.6349,47.662,51100.0
2008-08-15 10:50:00,70.38,70.75,70.37,70.61,77700.0,47.662,47.9125,47.6552,47.8177,77700.0
2008-08-15 10:55:00,70.61,70.73,70.53,70.68,73100.0,47.8177,47.899,47.7636,47.8651,73100.0
2008-08-15 11:00:00,70.68,70.71,70.55,70.67,46000.0,47.8651,47.8855,47.7771,47.8584,46000.0
2008-08-15 11:05:00,70.67,70.72,70.61,70.66,24200.0,47.8584,47.8922,47.8177,47.8516,24200.0
2008-08-15 11:10:00,70.64,70.76,70.61,70.66,38700.0,47.8381,47.9193,47.8177,47.8516,38700.0
2008-08-15 11:15:00,70.65,70.86,70.65,70.77,41300.0,47.8448,47.987,47.8448,47.9261,41300.0
2008-08-15 11:20:00,70.76,70.76,70.57,70.58,34200.0,47.9193,47.9193,47.7907,47.7974,34200.0
2008-08-15 11:25:00,70.59,70.7,70.58,70.65,31900.0,47.8042,47.8787,47.7974,47.8448,31900.0
2008-08-15 11:30:00,70.63,70.66,70.55,70.59,48000.0,47.8313,47.8516,47.7771,47.8042,48000.0
2008-08-15 11:35:00,70.58,70.59,70.44,70.44,39200.0,47.7974,47.8042,47.7026,47.7026,39200.0
2008-08-15 11:40:00,70.44,70.48,70.41,70.46,26500.0,47.7026,47.7297,47.6823,47.7162,26500.0
2008-08-15 11:45:00,70.47,70.49,70.37,70.46,34800.0,47.7229,47.7365,47.6552,47.7162,34800.0
2008-08-15 11:50:00,70.46,70.55,70.39,70.47,18700.0,47.7162,47.7771,47.6688,47.7229,18700.0
2008-08-15 11:55:00,70.49,70.55,70.45,70.5,24800.0,47.7365,47.7771,47.7094,47.7432,24800.0
2008-08-15 12:00:00,70.5,70.52,70.39,70.39,29100.0,47.7432,47.7568,47.6688,47.6688,29100.0
2008-08-15 12:05:00,70.39,70.41,70.31,70.35,36600.0,47.6688,47.6823,47.6146,47.6417,36600.0
2008-08-15 12:10:00,70.35,70.36,70.28,70.32,24300.0,47.6417,47.6484,47.5943,47.6213,24300.0
2008-08-15 12:15:00,70.3,70.35,70.28,70.31,12000.0,47.6078,47.6417,47.5943,47.6146,12000.0
2008-08-15 12:20:00,70.31,70.33,70.22,70.28,15500.0,47.6146,47.6281,47.5536,47.5943,15500.0
2008-08-15 12:25:00,70.28,70.3,70.21,70.29,26600.0,47.5943,47.6078,47.5469,47.601,26600.0
2008-08-15 12:30:00,70.3,70.46,70.3,70.36,44000.0,47.6078,47.7162,47.6078,47.6484,44000.0
2008-08-15 12:35:00,70.37,70.47,70.35,70.47,34500.0,47.6552,47.7229,47.6417,47.7229,34500.0
2008-08-15 12:40:00,70.47,70.47,70.28,70.31,29700.0,47.7229,47.7229,47.5943,47.6146,29700.0
2008-08-15 12:45:00,70.33,70.36,70.27,70.32,15900.0,47.6281,47.6484,47.5875,47.6213,15900.0
2008-08-15 12:50:00,70.32,70.4,70.2,70.31,32900.0,47.6213,47.6755,47.5401,47.6146,32900.0
2008-08-15 12:55:00,70.31,70.33,70.16,70.16,28100.0,47.6146,47.6281,47.513,47.513,28100.0
2008-08-15 13:00:00,70.16,70.25,70.13,70.22,16000.0,47.513,47.5739,47.4927,47.5536,16000.0
2008-08-15 13:05:00,70.22,70.35,70.12,70.33,48000.0,47.5536,47.6417,47.4859,47.6281,48000.0
2008-08-15 13:10:00,70.29,70.29,70.12,70.21,34300.0,47.601,47.601,47.4859,47.5469,34300.0
2008-08-15 13:15:00,70.21,70.21,70.12,70.12,23800.0,47.5469,47.5469,47.4859,47.4859,23800.0
2008-08-15 13:20:00,70.12,70.19,70.1,70.15,26200.0,47.4859,47.5333,47.4724,47.5062,26200.0
2008-08-15 13:25:00,70.17,70.26,70.01,70.03,65600.0,47.5198,47.5807,47.4114,47.425,65600.0
2008-08-15 13:30:00,70.04,70.1,69.97,70.09,33900.0,47.4317,47.4724,47.3843,47.4656,33900.0
2008-08-15 13:35:00,70.09,70.2,70.08,70.19,23300.0,47.4656,47.5401,47.4588,47.5333,23300.0
2008-08-15 13:40:00,70.19,70.27,70.18,70.24,22700.0,47.5333,47.5875,47.5265,47.5672,22700.0
2008-08-15 13:45:00,70.23,70.25,70.15,70.21,25300.0,47.5604,47.5739,47.5062,47.5469,25300.0
2008-08-15 13:50:00,70.2,70.27,70.12,70.25,49600.0,47.5401,47.5875,47.4859,47.5739,49600.0
2008-08-15 13:55:00,70.25,70.26,70.19,70.25,28200.0,47.5739,47.5807,47.5333,47.5739,28200.0
2008-08-15 14:00:00,70.24,70.27,70.2,70.25,27400.0,47.5672,47.5875,47.5401,47.5739,27400.0
2008-08-15 14:05:00,70.23,70.32,70.15,70.2,72300.0,47.5604,47.6213,47.5062,47.5401,72300.0
2008-08-15 14:10:00,70.2,70.25,70.02,70.05,22600.0,47.5401,47.5739,47.4182,47.4385,22600.0
2008-08-15 14:15:00,70.05,70.28,70.02,70.25,65300.0,47.4385,47.5943,47.4182,47.5739,65300.0
2008-08-15 14:20:00,70.26,70.29,70.13,70.15,41200.0,47.5807,47.601,47.4927,47.5062,41200.0
2008-08-15 14:25:00,70.15,70.15,69.99,70.07,29100.0,47.5062,47.5062,47.3979,47.452,29100.0
2008-08-15 14:30:00,70.09,70.22,70.09,70.09,70700.0,47.4656,47.5536,47.4656,47.4656,70700.0
2008-08-15 14:35:00,70.12,70.3,70.11,70.15,30300.0,47.4859,47.6078,47.4791,47.5062,30300.0
2008-08-15 14:40:00,70.15,70.27,70.15,70.18,32000.0,47.5062,47.5875,47.5062,47.5265,32000.0
2008-08-15 14:45:00,70.21,70.35,70.14,70.3,34900.0,47.5469,47.6417,47.4995,47.6078,34900.0
2008-08-15 14:50:00,70.3,70.44,70.25,70.44,58700.0,47.6078,47.7026,47.5739,47.7026,58700.0
2008-08-15 14:55:00,70.44,70.51,70.4,70.44,64500.0,47.7026,47.75,47.6755,47.7026,64500.0
2008-08-15 15:00:00,70.44,70.65,70.41,70.6,49800.0,47.7026,47.8448,47.6823,47.811,49800.0
2008-08-15 15:05:00,70.61,70.75,70.59,70.7,68700.0,47.8177,47.9125,47.8042,47.8787,68700.0
2008-08-15 15:10:00,70.67,70.71,70.59,70.6,29800.0,47.8584,47.8855,47.8042,47.811,29800.0
2008-08-15 15:15:00,70.6,70.65,70.48,70.53,52600.0,47.811,47.8448,47.7297,47.7636,52600.0
2008-08-15 15:20:00,70.53,70.65,70.51,70.64,62400.0,47.7636,47.8448,47.75,47.8381,62400.0
2008-08-15 15:25:00,70.62,70.75,70.57,70.66,71700.0,47.8245,47.9125,47.7907,47.8516,71700.0
2008-08-15 15:30:00,70.65,70.71,70.55,70.56,76800.0,47.8448,47.8855,47.7771,47.7839,76800.0
2008-08-15 15:35:00,70.59,70.76,70.59,70.75,65700.0,47.8042,47.9193,47.8042,47.9125,65700.0
2008-08-15 15:40:00,70.76,70.92,70.76,70.82,87200.0,47.9193,48.0277,47.9193,47.96,87200.0
2008-08-15 15:45:00,70.82,70.89,70.69,70.71,103600.0,47.96,48.0074,47.8719,47.8855,103600.0
2008-08-15 15:50:00,70.72,70.77,70.58,70.58,116900.0,47.8922,47.9261,47.7974,47.7974,116900.0
2008-08-15 15:55:00,70.57,70.6,70.46,70.51,109100.0,47.7907,47.811,47.7162,47.75,109100.0
2008-08-18 09:30:00,70.71,70.99,70.33,70.47,134600.0,47.8855,48.0751,47.6281,47.7229,134600.0
2008-08-18 09:35:00,70.48,70.65,70.27,70.51,40700.0,47.7297,47.8448,47.5875,47.75,40700.0
2008-08-18 09:40:00,70.51,70.54,70.2,70.2,23900.0,47.75,47.7703,47.5401,47.5401,23900.0
2008-08-18 09:45:00,70.18,70.29,70.16,70.24,84800.0,47.5265,47.601,47.513,47.5672,84800.0
2008-08-18 09:50:00,70.23,70.24,70.01,70.02,41800.0,47.5604,47.5672,47.4114,47.4182,41800.0
2008-08-18 09:55:00,70.02,70.12,69.98,70.06,56000.0,47.4182,47.4859,47.3911,47.4453,56000.0
2008-08-18 10:00:00,70.07,70.27,69.97,70.13,26800.0,47.452,47.5875,47.3843,47.4927,26800.0
2008-08-18 10:05:00,70.13,70.22,70.05,70.08,22900.0,47.4927,47.5536,47.4385,47.4588,22900.0
2008-08-18 10:10:00,70.05,70.12,69.99,70.09,34400.0,47.4385,47.4859,47.3979,47.4656,34400.0
2008-08-18 10:15:00,70.08,70.1,69.91,69.98,43900.0,47.4588,47.4724,47.3437,47.3911,43900.0
2008-08-18 10:20:00,69.97,69.99,69.8,69.82,23700.0,47.3843,47.3979,47.2692,47.2827,23700.0
2008-08-18 10:25:00,69.82,70.06,69.82,70.0,21800.0,47.2827,47.4453,47.2827,47.4046,21800.0
2008-08-18 10:30:00,70.02,70.08,69.94,69.99,29000.0,47.4182,47.4588,47.364,47.3979,29000.0
2008-08-18 10:35:00,69.98,70.04,69.89,69.89,22500.0,47.3911,47.4317,47.3301,47.3301,22500.0
2008-08-18 10:40:00,69.9,70.09,69.9,70.09,30800.0,47.3369,47.4656,47.3369,47.4656,30800.0
2008-08-18 10:45:00,70.11,70.14,70.02,70.11,25300.0,47.4791,47.4995,47.4182,47.4791,25300.0
2008-08-18 10:50:00,70.13,70.22,70.1,70.21,77500.0,47.4927,47.5536,47.4724,47.5469,77500.0
2008-08-18 10:55:00,70.22,70.22,70.0,70.05,76400.0,47.5536,47.5536,47.4046,47.4385,76400.0
2008-08-18 11:00:00,70.05,70.08,69.96,69.99,54900.0,47.4385,47.4588,47.3776,47.3979,54900.0
2008-08-18 11:05:00,69.99,70.1,69.93,70.06,51700.0,47.3979,47.4724,47.3572,47.4453,51700.0
2008-08-18 11:10:00,70.05,70.15,70.0,70.0,32500.0,47.4385,47.5062,47.4046,47.4046,32500.0
2008-08-18 11:15:00,69.99,70.0,69.88,69.98,31700.0,47.3979,47.4046,47.3234,47.3911,31700.0
2008-08-18 11:20:00,69.97,70.06,69.91,69.98,28200.0,47.3843,47.4453,47.3437,47.3911,28200.0
2008-08-18 11:25:00,69.98,70.04,69.94,70.03,56100.0,47.3911,47.4317,47.364,47.425,56100.0
2008-08-18 11:30:00,70.04,70.1,69.97,69.98,45600.0,47.4317,47.4724,47.3843,47.3911,45600.0
2008-08-18 11:35:00,69.98,70.07,69.95,69.98,20900.0,47.3911,47.452,47.3708,47.3911,20900.0
2008-08-18 11:40:00,69.97,70.04,69.94,69.96,19400.0,47.3843,47.4317,47.364,47.3776,19400.0
2008-08-18 11:45:00,69.98,70.09,69.93,70.0,28200.0,47.3911,47.4656,47.3572,47.4046,28200.0
2008-08-18 11:50:00,69.99,70.0,69.95,69.95,22500.0,47.3979,47.4046,47.3708,47.3708,22500.0
2008-08-18 11:55:00,69.96,70.0,69.65,69.69,50100.0,47.3776,47.4046,47.1676,47.1947,50100.0
2008-08-18 12:00:00,69.65,69.7,69.55,69.63,68600.0,47.1676,47.2015,47.0999,47.1541,68600.0
2008-08-18 12:05:00,69.63,69.71,69.57,69.7,33600.0,47.1541,47.2083,47.1134,47.2015,33600.0
2008-08-18 12:10:00,69.71,69.72,69.62,69.67,33600.0,47.2083,47.215,47.1473,47.1812,33600.0
2008-08-18 12:15:00,69.67,69.71,69.64,69.66,25100.0,47.1812,47.2083,47.1608,47.1744,25100.0
2008-08-18 12:20:00,69.65,69.93,69.65,69.86,26000.0,47.1676,47.3572,47.1676,47.3098,26000.0
2008-08-18 12:25:00,69.87,69.95,69.8,69.82,28000.0,47.3166,47.3708,47.2692,47.2827,28000.0
2008-08-18 12:30:00,69.84,69.86,69.63,69.64,31100.0,47.2963,47.3098,47.1541,47.1608,31100.0
2008-08-18 12:35:00,69.66,69.67,69.48,69.5,29300.0,47.1744,47.1812,47.0525,47.066,29300.0
2008-08-18 12:40:00,69.5,69.51,69.26,69.29,51100.0,47.066,47.0728,46.9035,46.9238,51100.0
2008-08-18 12:45:00,69.3,69.32,69.16,69.29,55400.0,46.9306,46.9441,46.8358,46.9238,55400.0
2008-08-18 12:50:00,69.3,69.46,69.26,69.36,20500.0,46.9306,47.0389,46.9035,46.9712,20500.0
2008-08-18 12:55:00,69.35,69.47,69.34,69.43,10700.0,46.9645,47.0457,46.9577,47.0186,10700.0
2008-08-18 13:00:00,69.44,69.56,69.42,69.51,27600.0,47.0254,47.1067,47.0119,47.0728,27600.0
2008-08-18 13:05:00,69.52,69.52,69.36,69.39,13700.0,47.0796,47.0796,46.9712,46.9915,13700.0
2008-08-18 13:10:00,69.39,69.51,69.21,69.21,18900.0,46.9915,47.0728,46.8696,46.8696,18900.0
2008-08-18 13:15:00,69.21,69.25,69.13,69.24,13200.0,46.8696,46.8967,46.8155,46.89,13200.0
2008-08-18 13:20:00,69.26,69.55,69.26,69.55,14700.0,46.9035,47.0999,46.9035,47.0999,14700.0
2008-08-18 13:25:00,69.53,69.68,69.45,69.61,34100.0,47.0864,47.1879,47.0322,47.1405,34100.0
2008-08-18 13:30:00,69.63,69.72,69.6,69.71,37200.0,47.1541,47.215,47.1338,47.2083,37200.0
2008-08-18 13:35:00,69.71,69.77,69.63,69.63,23200.0,47.2083,47.2489,47.1541,47.1541,23200.0
2008-08-18 13:40:00,69.73,69.74,69.63,69.68,17900.0,47.2218,47.2286,47.1541,47.1879,17900.0
2008-08-18 13:45:00,69.67,69.73,69.59,69.59,19400.0,47.1812,47.2218,47.127,47.127,19400.0
2008-08-18 13:50:00,69.57,69.63,69.54,69.6,16600.0,47.1134,47.1541,47.0931,47.1338,16600.0
2008-08-18 13:55:00,69.6,69.65,69.54,69.54,19800.0,47.1338,47.1676,47.0931,47.0931,19800.0
2008-08-18 14:00:00,69.54,69.61,69.43,69.54,25800.0,47.0931,47.1405,47.0186,47.0931,25800.0
2008-08-18 14:05:00,69.54,69.58,69.52,69.54,13100.0,47.0931,47.1202,47.0796,47.0931,13100.0
2008-08-18 14:10:00,69.53,69.66,69.53,69.56,27500.0,47.0864,47.1744,47.0864,47.1067,27500.0
2008-08-18 14:15:00,69.56,69.56,69.39,69.45,25300.0,47.1067,47.1067,46.9915,47.0322,25300.0
2008-08-18 14:20:00,69.46,69.54,69.34,69.4,30100.0,47.0389,47.0931,46.9577,46.9983,30100.0
2008-08-18 14:25:00,69.37,69.44,69.26,69.35,28200.0,46.978,47.0254,46.9035,46.9645,28200.0
2008-08-18 14:30:00,69.33,69.39,69.15,69.19,30200.0,46.9509,46.9915,46.829,46.8561,30200.0
2008-08-18 14:35:00,69.18,69.3,69.18,69.3,23600.0,46.8493,46.9306,46.8493,46.9306,23600.0
2008-08-18 14:40:00,69.32,69.42,69.3,69.34,46800.0,46.9441,47.0119,46.9306,46.9577,46800.0
2008-08-18 14:45:00,69.32,69.43,69.3,69.36,21800.0,46.9441,47.0186,46.9306,46.9712,21800.0
2008-08-18 14:50:00,69.4,69.44,69.32,69.37,16200.0,46.9983,47.0254,46.9441,46.978,16200.0
2008-08-18 14:55:00,69.38,69.46,69.32,69.32,17300.0,46.9848,47.0389,46.9441,46.9441,17300.0
2008-08-18 15:00:00,69.31,69.33,69.1,69.1,29200.0,46.9374,46.9509,46.7952,46.7952,29200.0
2008-08-18 15:05:00,69.12,69.2,69.12,69.13,31400.0,46.8087,46.8629,46.8087,46.8155,31400.0
2008-08-18 15:10:00,69.14,69.32,69.14,69.31,52600.0,46.8222,46.9441,46.8222,46.9374,52600.0
2008-08-18 15:15:00,69.31,69.37,69.2,69.32,59200.0,46.9374,46.978,46.8629,46.9441,59200.0
2008-08-18 15:20:00,69.31,69.47,69.2,69.44,28400.0,46.9374,47.0457,46.8629,47.0254,28400.0
2008-08-18 15:25:00,69.43,69.53,69.32,69.35,37800.0,47.0186,47.0864,46.9441,46.9645,37800.0
2008-08-18 15:30:00,69.36,69.4,69.25,69.35,29300.0,46.9712,46.9983,46.8967,46.9645,29300.0
2008-08-18 15:35:00,69.33,69.59,69.33,69.53,52600.0,46.9509,47.127,46.9509,47.0864,52600.0
2008-08-18 15:40:00,69.54,69.56,69.23,69.27,74000.0,47.0931,47.1067,46.8832,46.9103,74000.0
2008-08-18 15:45:00,69.27,69.45,69.2,69.44,67700.0,46.9103,47.0322,46.8629,47.0254,67700.0
2008-08-18 15:50:00,69.45,69.59,69.36,69.54,74500.0,47.0322,47.127,46.9712,47.0931,74500.0
2008-08-18 15:55:00,69.53,69.54,69.43,69.51,66700.0,47.0864,47.0931,47.0186,47.0728,66700.0
2008-08-19 09:30:00,68.82,69.22,68.39,68.53,77900.0,46.6055,46.8764,46.3143,46.4091,77900.0
2008-08-19 09:35:00,68.57,69.0,68.51,68.69,48400.0,46.4362,46.7274,46.3956,46.5175,48400.0
2008-08-19 09:40:00,68.69,68.82,68.38,68.58,45100.0,46.5175,46.6055,46.3076,46.443,45100.0
2008-08-19 09:45:00,68.51,68.78,68.46,68.46,39200.0,46.3956,46.5784,46.3617,46.3617,39200.0
2008-08-19 09:50:00,68.48,68.73,68.39,68.73,36400.0,46.3753,46.5446,46.3143,46.5446,36400.0
2008-08-19 09:55:00,68.73,68.77,68.55,68.63,59700.0,46.5446,46.5717,46.4227,46.4769,59700.0
2008-08-19 10:00:00,68.66,68.88,68.53,68.64,49800.0,46.4972,46.6462,46.4091,46.4836,49800.0
2008-08-19 10:05:00,68.69,68.83,68.52,68.72,39800.0,46.5175,46.6123,46.4024,46.5378,39800.0
2008-08-19 10:10:00,68.7,68.72,68.49,68.5,42500.0,46.5243,46.5378,46.3821,46.3888,42500.0
2008-08-19 10:15:00,68.49,68.57,68.38,68.45,35900.0,46.3821,46.4362,46.3076,46.355,35900.0
2008-08-19 10:20:00,68.45,68.55,68.43,68.55,37000.0,46.355,46.4227,46.3414,46.4227,37000.0
2008-08-19 10:25:00,68.52,68.6,68.39,68.51,33800.0,46.4024,46.4565,46.3143,46.3956,33800.0
2008-08-19 10:30:00,68.48,68.55,68.38,68.39,32300.0,46.3753,46.4227,46.3076,46.3143,32300.0
2008-08-19 10:35:00,68.38,68.51,68.35,68.42,29800.0,46.3076,46.3956,46.2872,46.3347,29800.0
2008-08-19 10:40:00,68.42,68.58,68.39,68.42,33800.0,46.3347,46.443,46.3143,46.3347,33800.0
2008-08-19 10:45:00,68.42,68.48,68.22,68.23,30700.0,46.3347,46.3753,46.1992,46.206,30700.0
2008-08-19 10:50:00,68.23,68.23,68.08,68.17,44200.0,46.206,46.206,46.1044,46.1653,44200.0
2008-08-19 10:55:00,68.17,68.21,68.09,68.15,29100.0,46.1653,46.1924,46.1112,46.1518,29100.0
2008-08-19 11:00:00,68.12,68.16,68.07,68.12,19300.0,46.1315,46.1586,46.0976,46.1315,19300.0
2008-08-19 11:05:00,68.12,68.15,68.02,68.09,33200.0,46.1315,46.1518,46.0638,46.1112,33200.0
2008-08-19 11:10:00,68.09,68.18,68.04,68.16,33700.0,46.1112,46.1721,46.0773,46.1586,33700.0
2008-08-19 11:15:00,68.17,68.29,68.06,68.08,32500.0,46.1653,46.2466,46.0909,46.1044,32500.0
2008-08-19 11:20:00,68.12,68.23,68.07,68.12,28000.0,46.1315,46.206,46.0976,46.1315,28000.0
2008-08-19 11:25:00,68.13,68.2,68.08,68.15,17400.0,46.1383,46.1857,46.1044,46.1518,17400.0
2008-08-19 11:30:00,68.14,68.25,68.12,68.24,24400.0,46.145,46.2195,46.1315,46.2128,24400.0
2008-08-19 11:35:00,68.24,68.28,68.17,68.24,48100.0,46.2128,46.2398,46.1653,46.2128,48100.0
2008-08-19 11:40:00,68.26,68.32,68.22,68.27,25300.0,46.2263,46.2669,46.1992,46.2331,25300.0
2008-08-19 11:45:00,68.27,68.28,68.07,68.12,25100.0,46.2331,46.2398,46.0976,46.1315,25100.0
2008-08-19 11:50:00,68.12,68.21,68.09,68.12,26900.0,46.1315,46.1924,46.1112,46.1315,26900.0
2008-08-19 11:55:00,68.13,68.14,67.97,68.02,51400.0,46.1383,46.145,46.0299,46.0638,51400.0
2008-08-19 12:00:00,68.02,68.09,67.86,67.86,34600.0,46.0638,46.1112,45.9554,45.9554,34600.0
2008-08-19 12:05:00,67.9,67.9,67.8,67.82,28600.0,45.9825,45.9825,45.9148,45.9283,28600.0
2008-08-19 12:10:00,67.83,67.9,67.78,67.89,28500.0,45.9351,45.9825,45.9012,45.9757,28500.0
2008-08-19 12:15:00,67.89,67.99,67.83,67.97,27000.0,45.9757,46.0435,45.9351,46.0299,27000.0
2008-08-19 12:20:00,67.97,68.0,67.86,67.9,23400.0,46.0299,46.0502,45.9554,45.9825,23400.0
2008-08-19 12:25:00,67.91,67.95,67.81,67.86,38100.0,45.9893,46.0164,45.9216,45.9554,38100.0
2008-08-19 12:30:00,67.86,68.04,67.83,68.04,27300.0,45.9554,46.0773,45.9351,46.0773,27300.0
2008-08-19 12:35:00,68.03,68.19,67.9,68.16,38600.0,46.0705,46.1789,45.9825,46.1586,38600.0
2008-08-19 12:40:00,68.17,68.17,67.94,67.97,24400.0,46.1653,46.1653,46.0096,46.0299,24400.0
2008-08-19 12:45:00,67.96,68.11,67.96,68.03,30900.0,46.0231,46.1247,46.0231,46.0705,30900.0
2008-08-19 12:50:00,68.05,68.25,68.04,68.24,26200.0,46.0841,46.2195,46.0773,46.2128,26200.0
2008-08-19 12:55:00,68.24,68.32,68.12,68.17,34100.0,46.2128,46.2669,46.1315,46.1653,34100.0
2008-08-19 13:00:00,68.17,68.23,68.03,68.03,25100.0,46.1653,46.206,46.0705,46.0705,25100.0
2008-08-19 13:05:00,68.02,68.22,68.02,68.2,29000.0,46.0638,46.1992,46.0638,46.1857,29000.0
2008-08-19 13:10:00,68.2,68.5,68.17,68.48,48000.0,46.1857,46.3888,46.1653,46.3753,48000.0
2008-08-19 13:15:00,68.47,68.54,68.31,68.31,30800.0,46.3685,46.4159,46.2602,46.2602,30800.0
2008-08-19 13:20:00,68.29,68.39,68.23,68.32,17000.0,46.2466,46.3143,46.206,46.2669,17000.0
2008-08-19 13:25:00,68.35,68.45,68.22,68.22,26400.0,46.2872,46.355,46.1992,46.1992,26400.0
2008-08-19 13:30:00,68.23,68.47,68.23,68.46,36700.0,46.206,46.3685,46.206,46.3617,36700.0
2008-08-19 13:35:00,68.47,68.52,68.42,68.46,23200.0,46.3685,46.4024,46.3347,46.3617,23200.0
2008-08-19 13:40:00,68.44,68.63,68.42,68.43,41400.0,46.3482,46.4769,46.3347,46.3414,41400.0
2008-08-19 13:45:00,68.42,68.44,68.33,68.38,27900.0,46.3347,46.3482,46.2737,46.3076,27900.0
2008-08-19 13:50:00,68.38,68.38,68.26,68.29,29300.0,46.3076,46.3076,46.2263,46.2466,29300.0
2008-08-19 13:55:00,68.28,68.29,67.96,68.0,30600.0,46.2398,46.2466,46.0231,46.0502,30600.0
2008-08-19 14:00:00,68.0,68.2,67.99,68.18,38800.0,46.0502,46.1857,46.0435,46.1721,38800.0
2008-08-19 14:05:00,68.16,68.22,68.0,68.15,29400.0,46.1586,46.1992,46.0502,46.1518,29400.0
2008-08-19 14:10:00,68.15,68.26,68.13,68.19,18000.0,46.1518,46.2263,46.1383,46.1789,18000.0
2008-08-19 14:15:00,68.17,68.18,68.01,68.01,24300.0,46.1653,46.1721,46.057,46.057,24300.0
2008-08-19 14:20:00,68.02,68.15,67.9,67.92,32800.0,46.0638,46.1518,45.9825,45.996,32800.0
2008-08-19 14:25:00,67.92,68.14,67.9,68.03,37900.0,45.996,46.145,45.9825,46.0705,37900.0
2008-08-19 14:30:00,68.03,68.1,68.01,68.09,30600.0,46.0705,46.1179,46.057,46.1112,30600.0
2008-08-19 14:35:00,68.09,68.23,68.06,68.07,37600.0,46.1112,46.206,46.0909,46.0976,37600.0
2008-08-19 14:40:00,68.06,68.09,67.97,68.02,29900.0,46.0909,46.1112,46.0299,46.0638,29900.0
2008-08-19 14:45:00,68.02,68.1,67.97,68.02,40900.0,46.0638,46.1179,46.0299,46.0638,40900.0
2008-08-19 14:50:00,68.01,68.22,68.01,68.14,34600.0,46.057,46.1992,46.057,46.145,34600.0
2008-08-19 14:55:00,68.14,68.16,68.0,68.08,28400.0,46.145,46.1586,46.0502,46.1044,28400.0
2008-08-19 15:00:00,68.08,68.08,67.89,67.93,40300.0,46.1044,46.1044,45.9757,46.0028,40300.0
2008-08-19 15:05:00,67.92,68.05,67.74,67.83,48100.0,45.996,46.0841,45.8741,45.9351,48100.0
2008-08-19 15:10:00,67.86,68.05,67.79,68.02,46400.0,45.9554,46.0841,45.908,46.0638,46400.0
2008-08-19 15:15:00,68.02,68.05,67.93,67.94,31600.0,46.0638,46.0841,46.0028,46.0096,31600.0
2008-08-19 15:20:00,67.94,68.21,67.84,68.11,58300.0,46.0096,46.1924,45.9419,46.1247,58300.0
2008-08-19 15:25:00,68.13,68.28,68.0,68.01,49600.0,46.1383,46.2398,46.0502,46.057,49600.0
2008-08-19 15:30:00,68.0,68.04,67.77,67.92,65300.0,46.0502,46.0773,45.8945,45.996,65300.0
2008-08-19 15:35:00,67.91,67.91,67.72,67.86,77800.0,45.9893,45.9893,45.8606,45.9554,77800.0
2008-08-19 15:40:00,67.84,67.99,67.77,67.99,133500.0,45.9419,46.0435,45.8945,46.0435,133500.0
2008-08-19 15:45:00,67.99,68.11,67.92,67.99,114900.0,46.0435,46.1247,45.996,46.0435,114900.0
2008-08-19 15:50:00,67.99,68.08,67.94,68.04,141700.0,46.0435,46.1044,46.0096,46.0773,141700.0
2008-08-19 15:55:00,68.06,68.12,67.96,68.0,163500.0,46.0909,46.1315,46.0231,46.0502,163500.0
2008-08-20 09:30:00,68.28,68.28,68.0,68.08,56700.0,46.2398,46.2398,46.0502,46.1044,56700.0
2008-08-20 09:35:00,68.07,68.71,67.94,68.53,37000.0,46.0976,46.531,46.0096,46.4091,37000.0
2008-08-20 09:40:00,68.5,68.61,68.04,68.04,30600.0,46.3888,46.4633,46.0773,46.0773,30600.0
2008-08-20 09:45:00,68.04,68.13,67.8,67.87,63700.0,46.0773,46.1383,45.9148,45.9622,63700.0
2008-08-20 09:50:00,67.88,68.08,67.86,68.03,47900.0,45.969,46.1044,45.9554,46.0705,47900.0
2008-08-20 09:55:00,68.03,68.07,67.71,67.81,49900.0,46.0705,46.0976,45.8538,45.9216,49900.0
2008-08-20 10:00:00,67.78,67.79,67.59,67.59,36300.0,45.9012,45.908,45.7726,45.7726,36300.0
2008-08-20 10:05:00,67.57,67.62,67.43,67.57,34000.0,45.759,45.7929,45.6642,45.759,34000.0
2008-08-20 10:10:00,67.6,67.85,67.58,67.77,52900.0,45.7793,45.9486,45.7658,45.8945,52900.0
2008-08-20 10:15:00,67.77,67.85,67.64,67.77,65900.0,45.8945,45.9486,45.8064,45.8945,65900.0
2008-08-20 10:20:00,67.76,67.93,67.66,67.85,48400.0,45.8877,46.0028,45.82,45.9486,48400.0
2008-08-20 10:25:00,67.86,67.93,67.7,67.7,27500.0,45.9554,46.0028,45.8471,45.8471,27500.0
2008-08-20 10:30:00,67.72,67.92,67.72,67.9,37600.0,45.8606,45.996,45.8606,45.9825,37600.0
2008-08-20 10:35:00,67.92,68.1,67.81,67.89,85000.0,45.996,46.1179,45.9216,45.9757,85000.0
2008-08-20 10:40:00,67.88,68.13,67.73,68.12,48900.0,45.969,46.1383,45.8674,46.1315,48900.0
2008-08-20 10:45:00,68.13,68.33,68.1,68.29,43500.0,46.1383,46.2737,46.1179,46.2466,43500.0
2008-08-20 10:50:00,68.29,68.34,68.17,68.32,38000.0,46.2466,46.2805,46.1653,46.2669,38000.0
2008-08-20 10:55:00,68.35,68.55,68.21,68.51,20600.0,46.2872,46.4227,46.1924,46.3956,20600.0
2008-08-20 11:00:00,68.54,68.57,68.25,68.26,38300.0,46.4159,46.4362,46.2195,46.2263,38300.0
2008-08-20 11:05:00,68.24,68.28,68.14,68.19,30700.0,46.2128,46.2398,46.145,46.1789,30700.0
2008-08-20 11:10:00,68.19,68.42,68.19,68.38,72400.0,46.1789,46.3347,46.1789,46.3076,72400.0
2008-08-20 11:15:00,68.36,68.37,68.15,68.2,21500.0,46.294,46.3008,46.1518,46.1857,21500.0
2008-08-20 11:20:00,68.18,68.37,68.13,68.37,27800.0,46.1721,46.3008,46.1383,46.3008,27800.0
2008-08-20 11:25:00,68.37,68.43,68.19,68.19,36800.0,46.3008,46.3414,46.1789,46.1789,36800.0
2008-08-20 11:30:00,68.19,68.3,68.13,68.17,26400.0,46.1789,46.2534,46.1383,46.1653,26400.0
2008-08-20 11:35:00,68.15,68.16,68.0,68.09,15700.0,46.1518,46.1586,46.0502,46.1112,15700.0
2008-08-20 11:40:00,68.1,68.1,67.84,67.91,35000.0,46.1179,46.1179,45.9419,45.9893,35000.0
2008-08-20 11:45:00,67.91,67.95,67.83,67.91,25000.0,45.9893,46.0164,45.9351,45.9893,25000.0
2008-08-20 11:50:00,67.93,68.05,67.93,67.97,16900.0,46.0028,46.0841,46.0028,46.0299,16900.0
2008-08-20 11:55:00,67.99,68.05,67.99,68.02,15300.0,46.0435,46.0841,46.0435,46.0638,15300.0
2008-08-20 12:00:00,68.0,68.1,67.99,67.99,17500.0,46.0502,46.1179,46.0435,46.0435,17500.0
2008-08-20 12:05:00,67.99,68.0,67.8,67.87,42600.0,46.0435,46.0502,45.9148,45.9622,42600.0
2008-08-20 12:10:00,67.86,67.88,67.71,67.84,32800.0,45.9554,45.969,45.8538,45.9419,32800.0
2008-08-20 12:15:00,67.81,67.89,67.76,67.86,13300.0,45.9216,45.9757,45.8877,45.9554,13300.0
2008-08-20 12:20:00,67.85,67.98,67.72,67.97,24700.0,45.9486,46.0367,45.8606,46.0299,24700.0
2008-08-20 12:25:00,67.98,68.05,67.94,68.03,15000.0,46.0367,46.0841,46.0096,46.0705,15000.0
2008-08-20 12:30:00,68.04,68.15,68.0,68.0,14700.0,46.0773,46.1518,46.0502,46.0502,14700.0
2008-08-20 12:35:00,68.0,68.04,67.91,67.98,22100.0,46.0502,46.0773,45.9893,46.0367,22100.0
2008-08-20 12:40:00,67.97,68.03,67.91,67.91,13200.0,46.0299,46.0705,45.9893,45.9893,13200.0
2008-08-20 12:45:00,67.91,67.97,67.76,67.76,15700.0,45.9893,46.0299,45.8877,45.8877,15700.0
2008-08-20 12:50:00,67.78,67.86,67.65,67.78,18600.0,45.9012,45.9554,45.8132,45.9012,18600.0
2008-08-20 12:55:00,67.77,67.9,67.72,67.89,11800.0,45.8945,45.9825,45.8606,45.9757,11800.0
2008-08-20 13:00:00,67.89,67.89,67.69,67.72,39600.0,45.9757,45.9757,45.8403,45.8606,39600.0
2008-08-20 13:05:00,67.72,68.03,67.72,67.96,33900.0,45.8606,46.0705,45.8606,46.0231,33900.0
2008-08-20 13:10:00,67.95,68.0,67.86,67.94,56900.0,46.0164,46.0502,45.9554,46.0096,56900.0
2008-08-20 13:15:00,67.95,67.96,67.84,67.92,10100.0,46.0164,46.0231,45.9419,45.996,10100.0
2008-08-20 13:20:00,67.92,67.96,67.77,67.89,17300.0,45.996,46.0231,45.8945,45.9757,17300.0
2008-08-20 13:25:00,67.9,67.96,67.78,67.9,13900.0,45.9825,46.0231,45.9012,45.9825,13900.0
2008-08-20 13:30:00,67.89,67.96,67.84,67.9,18400.0,45.9757,46.0231,45.9419,45.9825,18400.0
2008-08-20 13:35:00,67.92,67.98,67.81,67.81,22300.0,45.996,46.0367,45.9216,45.9216,22300.0
2008-08-20 13:40:00,67.81,67.84,67.72,67.79,30900.0,45.9216,45.9419,45.8606,45.908,30900.0
2008-08-20 13:45:00,67.77,67.96,67.74,67.88,59200.0,45.8945,46.0231,45.8741,45.969,59200.0
2008-08-20 13:50:00,67.88,68.05,67.88,67.99,39600.0,45.969,46.0841,45.969,46.0435,39600.0
2008-08-20 13:55:00,67.97,67.99,67.81,67.99,15800.0,46.0299,46.0435,45.9216,46.0435,15800.0
2008-08-20 14:00:00,67.96,68.0,67.7,67.88,43500.0,46.0231,46.0502,45.8471,45.969,43500.0
2008-08-20 14:05:00,67.87,67.93,67.74,67.74,21900.0,45.9622,46.0028,45.8741,45.8741,21900.0
2008-08-20 14:10:00,67.75,67.75,67.6,67.66,22400.0,45.8809,45.8809,45.7793,45.82,22400.0
2008-08-20 14:15:00,67.67,67.74,67.5,67.51,46900.0,45.8267,45.8741,45.7116,45.7184,46900.0
2008-08-20 14:20:00,67.51,67.62,67.48,67.54,40900.0,45.7184,45.7929,45.6981,45.7387,40900.0
2008-08-20 14:25:00,67.53,67.62,67.48,67.57,27800.0,45.7319,45.7929,45.6981,45.759,27800.0
2008-08-20 14:30:00,67.59,67.61,67.44,67.52,27300.0,45.7726,45.7861,45.671,45.7252,27300.0
2008-08-20 14:35:00,67.52,67.63,67.52,67.56,24700.0,45.7252,45.7997,45.7252,45.7523,24700.0
2008-08-20 14:40:00,67.56,67.56,67.32,67.47,128000.0,45.7523,45.7523,45.5897,45.6913,128000.0
2008-08-20 14:45:00,67.47,67.48,67.29,67.29,117300.0,45.6913,45.6981,45.5694,45.5694,117300.0
2008-08-20 14:50:00,67.3,67.52,67.3,67.48,90200.0,45.5762,45.7252,45.5762,45.6981,90200.0
2008-08-20 14:55:00,67.48,67.76,67.37,67.64,105500.0,45.6981,45.8877,45.6236,45.8064,105500.0
2008-08-20 15:00:00,67.66,67.66,67.55,67.58,68000.0,45.82,45.82,45.7455,45.7658,68000.0
2008-08-20 15:05:00,67.59,67.64,67.48,67.48,75200.0,45.7726,45.8064,45.6981,45.6981,75200.0
2008-08-20 15:10:00,67.5,67.59,67.44,67.54,54800.0,45.7116,45.7726,45.671,45.7387,54800.0
2008-08-20 15:15:00,67.54,67.58,67.48,67.51,67900.0,45.7387,45.7658,45.6981,45.7184,67900.0
2008-08-20 15:20:00,67.5,67.53,67.42,67.46,65000.0,45.7116,45.7319,45.6574,45.6845,65000.0
2008-08-20 15:25:00,67.47,67.56,67.43,67.52,64000.0,45.6913,45.7523,45.6642,45.7252,64000.0
2008-08-20 15:30:00,67.5,67.56,67.41,67.46,96100.0,45.7116,45.7523,45.6507,45.6845,96100.0
2008-08-20 15:35:00,67.46,67.73,67.45,67.63,66800.0,45.6845,45.8674,45.6778,45.7997,66800.0
2008-08-20 15:40:00,67.64,67.92,67.62,67.79,80300.0,45.8064,45.996,45.7929,45.908,80300.0
2008-08-20 15:45:00,67.81,67.89,67.71,67.75,104000.0,45.9216,45.9757,45.8538,45.8809,104000.0
2008-08-20 15:50:00,67.75,67.95,67.7,67.84,108700.0,45.8809,46.0164,45.8471,45.9419,108700.0
2008-08-20 15:55:00,67.85,67.95,67.85,67.91,101300.0,45.9486,46.0164,45.9486,45.9893,101300.0
2008-08-21 09:30:00,67.19,67.56,67.0,67.56,25700.0,45.5017,45.7523,45.373,45.7523,25700.0
2008-08-21 09:35:00,67.56,67.78,67.47,67.51,28200.0,45.7523,45.9012,45.6913,45.7184,28200.0
2008-08-21 09:40:00,67.53,67.91,67.5,67.74,29400.0,45.7319,45.9893,45.7116,45.8741,29400.0
2008-08-21 09:45:00,67.79,67.84,67.61,67.71,33400.0,45.908,45.9419,45.7861,45.8538,33400.0
2008-08-21 09:50:00,67.74,67.94,67.74,67.88,21700.0,45.8741,46.0096,45.8741,45.969,21700.0
2008-08-21 09:55:00,67.91,68.34,67.89,68.25,37600.0,45.9893,46.2805,45.9757,46.2195,37600.0
2008-08-21 10:00:00,68.26,68.85,68.21,68.62,74700.0,46.2263,46.6259,46.1924,46.4701,74700.0
2008-08-21 10:05:00,68.62,68.67,68.41,68.41,74200.0,46.4701,46.504,46.3279,46.3279,74200.0
2008-08-21 10:10:00,68.43,68.57,68.41,68.48,51000.0,46.3414,46.4362,46.3279,46.3753,51000.0
2008-08-21 10:15:00,68.49,68.87,68.47,68.82,51000.0,46.3821,46.6394,46.3685,46.6055,51000.0
2008-08-21 10:20:00,68.82,68.95,68.73,68.73,46800.0,46.6055,46.6936,46.5446,46.5446,46800.0
2008-08-21 10:25:00,68.72,68.76,68.59,68.6,21600.0,46.5378,46.5649,46.4498,46.4565,21600.0
2008-08-21 10:30:00,68.62,68.7,68.41,68.46,29300.0,46.4701,46.5243,46.3279,46.3617,29300.0
2008-08-21 10:35:00,68.44,68.56,68.35,68.41,34600.0,46.3482,46.4295,46.2872,46.3279,34600.0
2008-08-21 10:40:00,68.41,68.45,68.13,68.15,33100.0,46.3279,46.355,46.1383,46.1518,33100.0
2008-08-21 10:45:00,68.16,68.2,68.11,68.16,36600.0,46.1586,46.1857,46.1247,46.1586,36600.0
2008-08-21 10:50:00,68.15,68.31,68.1,68.25,26200.0,46.1518,46.2602,46.1179,46.2195,26200.0
2008-08-21 10:55:00,68.25,68.47,68.22,68.47,13100.0,46.2195,46.3685,46.1992,46.3685,13100.0
2008-08-21 11:00:00,68.5,68.5,68.38,68.5,14500.0,46.3888,46.3888,46.3076,46.3888,14500.0
2008-08-21 11:05:00,68.48,68.53,68.32,68.34,15300.0,46.3753,46.4091,46.2669,46.2805,15300.0
2008-08-21 11:10:00,68.37,68.5,68.35,68.47,29600.0,46.3008,46.3888,46.2872,46.3685,29600.0
2008-08-21 11:15:00,68.47,68.47,68.3,68.36,25800.0,46.3685,46.3685,46.2534,46.294,25800.0
2008-08-21 11:20:00,68.39,68.46,68.36,68.38,12200.0,46.3143,46.3617,46.294,46.3076,12200.0
2008-08-21 11:25:00,68.39,68.68,68.37,68.6,23300.0,46.3143,46.5107,46.3008,46.4565,23300.0
2008-08-21 11:30:00,68.63,68.68,68.59,68.66,16600.0,46.4769,46.5107,46.4498,46.4972,16600.0
2008-08-21 11:35:00,68.65,68.73,68.55,68.56,27400.0,46.4904,46.5446,46.4227,46.4295,27400.0
2008-08-21 11:40:00,68.56,68.76,68.53,68.76,20500.0,46.4295,46.5649,46.4091,46.5649,20500.0
2008-08-21 11:45:00,68.77,68.9,68.74,68.77,30700.0,46.5717,46.6597,46.5514,46.5717,30700.0
2008-08-21 11:50:00,68.77,68.85,68.75,68.8,17000.0,46.5717,46.6259,46.5581,46.592,17000.0
2008-08-21 11:55:00,68.79,68.8,68.64,68.64,22500.0,46.5852,46.592,46.4836,46.4836,22500.0
2008-08-21 12:00:00,68.65,68.83,68.65,68.75,24100.0,46.4904,46.6123,46.4904,46.5581,24100.0
2008-08-21 12:05:00,68.73,68.82,68.71,68.75,15400.0,46.5446,46.6055,46.531,46.5581,15400.0
2008-08-21 12:10:00,68.77,68.89,68.73,68.84,15600.0,46.5717,46.6529,46.5446,46.6191,15600.0
2008-08-21 12:15:00,68.84,68.97,68.83,68.95,22300.0,46.6191,46.7071,46.6123,46.6936,22300.0
2008-08-21 12:20:00,68.96,68.98,68.84,68.86,25900.0,46.7003,46.7139,46.6191,46.6326,25900.0
2008-08-21 12:25:00,68.84,68.84,68.75,68.76,15300.0,46.6191,46.6191,46.5581,46.5649,15300.0
2008-08-21 12:30:00,68.76,68.92,68.76,68.9,12800.0,46.5649,46.6733,46.5649,46.6597,12800.0
2008-08-21 12:35:00,68.9,68.96,68.88,68.9,19300.0,46.6597,46.7003,46.6462,46.6597,19300.0
2008-08-21 12:40:00,68.87,68.99,68.77,68.94,20800.0,46.6394,46.7207,46.5717,46.6868,20800.0
2008-08-21 12:45:00,68.93,69.02,68.89,69.0,14100.0,46.68,46.741,46.6529,46.7274,14100.0
2008-08-21 12:50:00,69.01,69.04,68.85,68.94,22400.0,46.7342,46.7545,46.6259,46.6868,22400.0
2008-08-21 12:55:00,68.94,69.06,68.94,69.01,11900.0,46.6868,46.7681,46.6868,46.7342,11900.0
2008-08-21 13:00:00,69.04,69.1,68.98,69.02,18700.0,46.7545,46.7952,46.7139,46.741,18700.0
2008-08-21 13:05:00,69.02,69.05,68.99,69.03,19800.0,46.741,46.7613,46.7207,46.7477,19800.0
2008-08-21 13:10:00,69.02,69.16,68.96,69.14,25100.0,46.741,46.8358,46.7003,46.8222,25100.0
2008-08-21 13:15:00,69.14,69.35,69.14,69.29,23000.0,46.8222,46.9645,46.8222,46.9238,23000.0
2008-08-21 13:20:00,69.27,69.35,69.27,69.29,15300.0,46.9103,46.9645,46.9103,46.9238,15300.0
2008-08-21 13:25:00,69.28,69.33,69.25,69.28,15400.0,46.9171,46.9509,46.8967,46.9171,15400.0
2008-08-21 13:30:00,69.29,69.31,69.23,69.3,21900.0,46.9238,46.9374,46.8832,46.9306,21900.0
2008-08-21 13:35:00,69.29,69.58,69.28,69.56,30100.0,46.9238,47.1202,46.9171,47.1067,30100.0
2008-08-21 13:40:00,69.58,69.58,69.34,69.4,19400.0,47.1202,47.1202,46.9577,46.9983,19400.0
2008-08-21 13:45:00,69.42,69.42,69.34,69.4,12800.0,47.0119,47.0119,46.9577,46.9983,12800.0
2008-08-21 13:50:00,69.4,69.44,69.26,69.26,28200.0,46.9983,47.0254,46.9035,46.9035,28200.0
2008-08-21 13:55:00,69.29,69.35,69.24,69.31,13600.0,46.9238,46.9645,46.89,46.9374,13600.0
2008-08-21 14:00:00,69.3,69.52,69.29,69.52,37300.0,46.9306,47.0796,46.9238,47.0796,37300.0
2008-08-21 14:05:00,69.53,69.59,69.48,69.51,26100.0,47.0864,47.127,47.0525,47.0728,26100.0
2008-08-21 14:10:00,69.47,69.68,69.45,69.65,32900.0,47.0457,47.1879,47.0322,47.1676,32900.0
2008-08-21 14:15:00,69.65,69.67,69.58,69.6,22800.0,47.1676,47.1812,47.1202,47.1338,22800.0
2008-08-21 14:20:00,69.6,69.63,69.51,69.56,22200.0,47.1338,47.1541,47.0728,47.1067,22200.0
2008-08-21 14:25:00,69.56,69.67,69.55,69.55,28800.0,47.1067,47.1812,47.0999,47.0999,28800.0
2008-08-21 14:30:00,69.54,69.76,69.54,69.71,27900.0,47.0931,47.2421,47.0931,47.2083,27900.0
2008-08-21 14:35:00,69.74,69.77,69.69,69.71,22100.0,47.2286,47.2489,47.1947,47.2083,22100.0
2008-08-21 14:40:00,69.71,69.79,69.66,69.79,42900.0,47.2083,47.2624,47.1744,47.2624,42900.0
2008-08-21 14:45:00,69.77,69.99,69.76,69.86,50100.0,47.2489,47.3979,47.2421,47.3098,50100.0
2008-08-21 14:50:00,69.84,69.92,69.81,69.82,21200.0,47.2963,47.3505,47.276,47.2827,21200.0
2008-08-21 14:55:00,69.81,69.87,69.78,69.8,27000.0,47.276,47.3166,47.2557,47.2692,27000.0
2008-08-21 15:00:00,69.78,69.84,69.74,69.8,31500.0,47.2557,47.2963,47.2286,47.2692,31500.0
2008-08-21 15:05:00,69.8,69.84,69.71,69.8,51700.0,47.2692,47.2963,47.2083,47.2692,51700.0
2008-08-21 15:10:00,69.8,69.98,69.76,69.85,47700.0,47.2692,47.3911,47.2421,47.3031,47700.0
2008-08-21 15:15:00,69.85,69.94,69.83,69.88,45100.0,47.3031,47.364,47.2895,47.3234,45100.0
2008-08-21 15:20:00,69.86,69.98,69.79,69.97,42600.0,47.3098,47.3911,47.2624,47.3843,42600.0
2008-08-21 15:25:00,69.97,70.02,69.91,70.0,35600.0,47.3843,47.4182,47.3437,47.4046,35600.0
2008-08-21 15:30:00,70.01,70.01,69.85,69.92,71100.0,47.4114,47.4114,47.3031,47.3505,71100.0
2008-08-21 15:35:00,69.93,69.94,69.75,69.84,69100.0,47.3572,47.364,47.2353,47.2963,69100.0
2008-08-21 15:40:00,69.85,69.89,69.69,69.74,74800.0,47.3031,47.3301,47.1947,47.2286,74800.0
2008-08-21 15:45:00,69.75,69.76,69.65,69.68,99900.0,47.2353,47.2421,47.1676,47.1879,99900.0
2008-08-21 15:50:00,69.69,69.73,69.56,69.59,121800.0,47.1947,47.2218,47.1067,47.127,121800.0
2008-08-21 15:55:00,69.59,69.66,69.53,69.56,121500.0,47.127,47.1744,47.0864,47.1067,121500.0
2008-08-22 09:30:00,70.15,70.22,69.87,70.17,38100.0,47.5062,47.5536,47.3166,47.5198,38100.0
2008-08-22 09:35:00,70.15,70.92,70.09,70.92,49300.0,47.5062,48.0277,47.4656,48.0277,49300.0
2008-08-22 09:40:00,70.91,71.0,70.69,70.8,54100.0,48.0209,48.0819,47.8719,47.9464,54100.0
2008-08-22 09:45:00,70.8,71.12,70.76,71.11,50200.0,47.9464,48.1631,47.9193,48.1563,50200.0
2008-08-22 09:50:00,71.11,71.22,70.9,71.11,50100.0,48.1563,48.2308,48.0141,48.1563,50100.0
2008-08-22 09:55:00,71.11,71.12,70.82,70.88,27700.0,48.1563,48.1631,47.96,48.0006,27700.0
2008-08-22 10:00:00,70.89,70.94,70.39,70.44,41300.0,48.0074,48.0412,47.6688,47.7026,41300.0
2008-08-22 10:05:00,70.45,70.68,70.42,70.6,45700.0,47.7094,47.8651,47.6891,47.811,45700.0
2008-08-22 10:10:00,70.61,70.66,70.54,70.55,17700.0,47.8177,47.8516,47.7703,47.7771,17700.0
2008-08-22 10:15:00,70.57,70.84,70.53,70.82,36700.0,47.7907,47.9735,47.7636,47.96,36700.0
2008-08-22 10:20:00,70.83,71.08,70.83,70.85,30200.0,47.9667,48.136,47.9667,47.9803,30200.0
2008-08-22 10:25:00,70.85,70.99,70.83,70.89,26200.0,47.9803,48.0751,47.9667,48.0074,26200.0
2008-08-22 10:30:00,70.9,70.92,70.86,70.89,22300.0,48.0141,48.0277,47.987,48.0074,22300.0
2008-08-22 10:35:00,70.89,70.99,70.82,70.86,45200.0,48.0074,48.0751,47.96,47.987,45200.0
2008-08-22 10:40:00,70.86,70.86,70.62,70.73,39900.0,47.987,47.987,47.8245,47.899,39900.0
2008-08-22 10:45:00,70.71,70.85,70.71,70.78,21700.0,47.8855,47.9803,47.8855,47.9329,21700.0
2008-08-22 10:50:00,70.78,70.79,70.73,70.74,16500.0,47.9329,47.9396,47.899,47.9058,16500.0
2008-08-22 10:55:00,70.74,70.81,70.69,70.77,27900.0,47.9058,47.9532,47.8719,47.9261,27900.0
2008-08-22 11:00:00,70.8,70.82,70.67,70.73,17800.0,47.9464,47.96,47.8584,47.899,17800.0
2008-08-22 11:05:00,70.73,70.74,70.59,70.59,11800.0,47.899,47.9058,47.8042,47.8042,11800.0
2008-08-22 11:10:00,70.59,70.62,70.52,70.57,20300.0,47.8042,47.8245,47.7568,47.7907,20300.0
2008-08-22 11:15:00,70.57,70.67,70.57,70.61,16500.0,47.7907,47.8584,47.7907,47.8177,16500.0
2008-08-22 11:20:00,70.61,70.67,70.56,70.59,16000.0,47.8177,47.8584,47.7839,47.8042,16000.0
2008-08-22 11:25:00,70.61,70.61,70.5,70.54,12600.0,47.8177,47.8177,47.7432,47.7703,12600.0
2008-08-22 11:30:00,70.54,70.62,70.53,70.58,19900.0,47.7703,47.8245,47.7636,47.7974,19900.0
2008-08-22 11:35:00,70.58,70.58,70.39,70.4,18300.0,47.7974,47.7974,47.6688,47.6755,18300.0
2008-08-22 11:40:00,70.37,70.4,70.3,70.35,16400.0,47.6552,47.6755,47.6078,47.6417,16400.0
2008-08-22 11:45:00,70.35,70.37,70.29,70.35,19600.0,47.6417,47.6552,47.601,47.6417,19600.0
2008-08-22 11:50:00,70.32,70.36,70.27,70.27,12900.0,47.6213,47.6484,47.5875,47.5875,12900.0
2008-08-22 11:55:00,70.27,70.34,70.19,70.33,20800.0,47.5875,47.6349,47.5333,47.6281,20800.0
2008-08-22 12:00:00,70.34,70.34,70.1,70.12,17600.0,47.6349,47.6349,47.4724,47.4859,17600.0
2008-08-22 12:05:00,70.14,70.14,70.07,70.09,12800.0,47.4995,47.4995,47.452,47.4656,12800.0
2008-08-22 12:10:00,70.08,70.11,70.04,70.1,21600.0,47.4588,47.4791,47.4317,47.4724,21600.0
2008-08-22 12:15:00,70.1,70.16,70.08,70.12,13100.0,47.4724,47.513,47.4588,47.4859,13100.0
2008-08-22 12:20:00,70.14,70.15,70.07,70.15,15900.0,47.4995,47.5062,47.452,47.5062,15900.0
2008-08-22 12:25:00,70.16,70.29,70.14,70.26,12300.0,47.513,47.601,47.4995,47.5807,12300.0
2008-08-22 12:30:00,70.28,70.36,70.24,70.32,17300.0,47.5943,47.6484,47.5672,47.6213,17300.0
2008-08-22 12:35:00,70.34,70.35,70.19,70.21,18800.0,47.6349,47.6417,47.5333,47.5469,18800.0
2008-08-22 12:40:00,70.22,70.32,70.19,70.28,13400.0,47.5536,47.6213,47.5333,47.5943,13400.0
2008-08-22 12:45:00,70.28,70.31,70.15,70.16,15500.0,47.5943,47.6146,47.5062,47.513,15500.0
2008-08-22 12:50:00,70.18,70.23,70.14,70.2,10200.0,47.5265,47.5604,47.4995,47.5401,10200.0
2008-08-22 12:55:00,70.24,70.34,70.24,70.34,9400.0,47.5672,47.6349,47.5672,47.6349,9400.0
2008-08-22 13:00:00,70.33,70.55,70.29,70.47,23900.0,47.6281,47.7771,47.601,47.7229,23900.0
2008-08-22 13:05:00,70.49,70.58,70.46,70.57,11300.0,47.7365,47.7974,47.7162,47.7907,11300.0
2008-08-22 13:10:00,70.57,70.71,70.54,70.64,28100.0,47.7907,47.8855,47.7703,47.8381,28100.0
2008-08-22 13:15:00,70.67,70.67,70.62,70.65,13600.0,47.8584,47.8584,47.8245,47.8448,13600.0
2008-08-22 13:20:00,70.65,70.81,70.62,70.81,19800.0,47.8448,47.9532,47.8245,47.9532,19800.0
2008-08-22 13:25:00,70.81,70.84,70.76,70.76,11300.0,47.9532,47.9735,47.9193,47.9193,11300.0
2008-08-22 13:30:00,70.78,70.88,70.71,70.73,15800.0,47.9329,48.0006,47.8855,47.899,15800.0
2008-08-22 13:35:00,70.74,70.74,70.66,70.74,8800.0,47.9058,47.9058,47.8516,47.9058,8800.0
2008-08-22 13:40:00,70.73,70.74,70.67,70.7,10800.0,47.899,47.9058,47.8584,47.8787,10800.0
2008-08-22 13:45:00,70.69,70.75,70.66,70.66,15500.0,47.8719,47.9125,47.8516,47.8516,15500.0
2008-08-22 13:50:00,70.69,70.78,70.65,70.75,15000.0,47.8719,47.9329,47.8448,47.9125,15000.0
2008-08-22 13:55:00,70.75,70.82,70.72,70.78,23900.0,47.9125,47.96,47.8922,47.9329,23900.0
2008-08-22 14:00:00,70.8,70.85,70.77,70.83,35400.0,47.9464,47.9803,47.9261,47.9667,35400.0
2008-08-22 14:05:00,70.85,70.87,70.71,70.74,28900.0,47.9803,47.9938,47.8855,47.9058,28900.0
2008-08-22 14:10:00,70.74,70.74,70.67,70.67,9300.0,47.9058,47.9058,47.8584,47.8584,9300.0
2008-08-22 14:15:00,70.66,70.82,70.64,70.78,24200.0,47.8516,47.96,47.8381,47.9329,24200.0
2008-08-22 14:20:00,70.81,70.98,70.79,70.98,23600.0,47.9532,48.0683,47.9396,48.0683,23600.0
2008-08-22 14:25:00,70.99,71.0,70.8,70.84,26100.0,48.0751,48.0819,47.9464,47.9735,26100.0
2008-08-22 14:30:00,70.85,70.93,70.85,70.88,12000.0,47.9803,48.0344,47.9803,48.0006,12000.0
2008-08-22 14:35:00,70.9,70.97,70.88,70.96,8500.0,48.0141,48.0615,48.0006,48.0548,8500.0
2008-08-22 14:40:00,70.96,71.04,70.89,70.91,22400.0,48.0548,48.1089,48.0074,48.0209,22400.0
2008-08-22 14:45:00,70.91,70.92,70.71,70.72,17400.0,48.0209,48.0277,47.8855,47.8922,17400.0
2008-08-22 14:50:00,70.72,70.8,70.69,70.8,12500.0,47.8922,47.9464,47.8719,47.9464,12500.0
2008-08-22 14:55:00,70.78,70.93,70.77,70.89,16100.0,47.9329,48.0344,47.9261,48.0074,16100.0
2008-08-22 15:00:00,70.9,70.96,70.78,70.78,24200.0,48.0141,48.0548,47.9329,47.9329,24200.0
2008-08-22 15:05:00,70.78,70.87,70.74,70.84,15400.0,47.9329,47.9938,47.9058,47.9735,15400.0
2008-08-22 15:10:00,70.86,70.97,70.86,70.95,24200.0,47.987,48.0615,47.987,48.048,24200.0
2008-08-22 15:15:00,70.93,71.04,70.93,71.01,28500.0,48.0344,48.1089,48.0344,48.0886,28500.0
2008-08-22 15:20:00,71.02,71.08,70.95,71.03,44000.0,48.0954,48.136,48.048,48.1022,44000.0
2008-08-22 15:25:00,71.03,71.11,71.02,71.09,18400.0,48.1022,48.1563,48.0954,48.1428,18400.0
2008-08-22 15:30:00,71.1,71.24,71.06,71.22,43900.0,48.1496,48.2444,48.1225,48.2308,43900.0
2008-08-22 15:35:00,71.23,71.24,71.08,71.08,47600.0,48.2376,48.2444,48.136,48.136,47600.0
2008-08-22 15:40:00,71.09,71.1,70.94,70.95,51200.0,48.1428,48.1496,48.0412,48.048,51200.0
2008-08-22 15:45:00,70.98,71.02,70.93,71.0,38600.0,48.0683,48.0954,48.0344,48.0819,38600.0
2008-08-22 15:50:00,71.01,71.04,70.97,71.04,65700.0,48.0886,48.1089,48.0615,48.1089,65700.0
2008-08-22 15:55:00,71.03,71.05,70.94,71.05,73800.0,48.1022,48.1157,48.0412,48.1157,73800.0
2008-08-25 09:30:00,70.64,70.64,70.09,70.13,46500.0,47.8381,47.8381,47.4656,47.4927,46500.0
2008-08-25 09:35:00,70.13,70.17,69.67,69.75,50900.0,47.4927,47.5198,47.1812,47.2353,50900.0
2008-08-25 09:40:00,69.76,69.92,69.76,69.85,52300.0,47.2421,47.3505,47.2421,47.3031,52300.0
2008-08-25 09:45:00,69.84,69.88,69.68,69.68,55400.0,47.2963,47.3234,47.1879,47.1879,55400.0
2008-08-25 09:50:00,69.72,69.72,69.52,69.55,50900.0,47.215,47.215,47.0796,47.0999,50900.0
2008-08-25 09:55:00,69.55,69.78,69.55,69.69,35000.0,47.0999,47.2557,47.0999,47.1947,35000.0
2008-08-25 10:00:00,69.71,69.9,69.71,69.82,63500.0,47.2083,47.3369,47.2083,47.2827,63500.0
2008-08-25 10:05:00,69.82,70.06,69.77,70.04,33900.0,47.2827,47.4453,47.2489,47.4317,33900.0
2008-08-25 10:10:00,70.02,70.26,70.02,70.19,73500.0,47.4182,47.5807,47.4182,47.5333,73500.0
2008-08-25 10:15:00,70.2,70.44,70.18,70.39,30700.0,47.5401,47.7026,47.5265,47.6688,30700.0
2008-08-25 10:20:00,70.4,70.64,70.36,70.63,28600.0,47.6755,47.8381,47.6484,47.8313,28600.0
2008-08-25 10:25:00,70.63,70.7,70.56,70.59,27700.0,47.8313,47.8787,47.7839,47.8042,27700.0
2008-08-25 10:30:00,70.58,70.61,70.5,70.58,46200.0,47.7974,47.8177,47.7432,47.7974,46200.0
2008-08-25 10:35:00,70.59,70.72,70.54,70.63,38600.0,47.8042,47.8922,47.7703,47.8313,38600.0
2008-08-25 10:40:00,70.64,70.8,70.64,70.74,32900.0,47.8381,47.9464,47.8381,47.9058,32900.0
2008-08-25 10:45:00,70.74,70.76,70.61,70.64,45000.0,47.9058,47.9193,47.8177,47.8381,45000.0
2008-08-25 10:50:00,70.68,70.68,70.28,70.29,63000.0,47.8651,47.8651,47.5943,47.601,63000.0
2008-08-25 10:55:00,70.29,70.31,70.17,70.3,42600.0,47.601,47.6146,47.5198,47.6078,42600.0
2008-08-25 11:00:00,70.29,70.29,70.12,70.16,19100.0,47.601,47.601,47.4859,47.513,19100.0
2008-08-25 11:05:00,70.18,70.23,70.14,70.16,23300.0,47.5265,47.5604,47.4995,47.513,23300.0
2008-08-25 11:10:00,70.17,70.23,70.1,70.12,20900.0,47.5198,47.5604,47.4724,47.4859,20900.0
2008-08-25 11:15:00,70.12,70.18,70.01,70.05,24500.0,47.4859,47.5265,47.4114,47.4385,24500.0
2008-08-25 11:20:00,70.03,70.14,70.02,70.11,22000.0,47.425,47.4995,47.4182,47.4791,22000.0
2008-08-25 11:25:00,70.1,70.11,70.05,70.08,24000.0,47.4724,47.4791,47.4385,47.4588,24000.0
2008-08-25 11:30:00,70.08,70.11,70.04,70.11,16400.0,47.4588,47.4791,47.4317,47.4791,16400.0
2008-08-25 11:35:00,70.09,70.13,70.06,70.09,11500.0,47.4656,47.4927,47.4453,47.4656,11500.0
2008-08-25 11:40:00,70.1,70.2,70.08,70.15,23300.0,47.4724,47.5401,47.4588,47.5062,23300.0
2008-08-25 11:45:00,70.14,70.26,70.11,70.25,16700.0,47.4995,47.5807,47.4791,47.5739,16700.0
2008-08-25 11:50:00,70.23,70.25,70.15,70.16,20800.0,47.5604,47.5739,47.5062,47.513,20800.0
2008-08-25 11:55:00,70.17,70.17,69.61,69.64,35600.0,47.5198,47.5198,47.1405,47.1608,35600.0
2008-08-25 12:00:00,69.64,69.7,69.57,69.66,24800.0,47.1608,47.2015,47.1134,47.1744,24800.0
2008-08-25 12:05:00,69.67,69.68,69.52,69.57,24000.0,47.1812,47.1879,47.0796,47.1134,24000.0
2008-08-25 12:10:00,69.56,69.71,69.56,69.62,14400.0,47.1067,47.2083,47.1067,47.1473,14400.0
2008-08-25 12:15:00,69.63,69.64,69.5,69.59,40700.0,47.1541,47.1608,47.066,47.127,40700.0
2008-08-25 12:20:00,69.57,69.58,69.51,69.54,12100.0,47.1134,47.1202,47.0728,47.0931,12100.0
2008-08-25 12:25:00,69.53,69.66,69.52,69.62,44300.0,47.0864,47.1744,47.0796,47.1473,44300.0
2008-08-25 12:30:00,69.6,69.62,69.55,69.56,19700.0,47.1338,47.1473,47.0999,47.1067,19700.0
2008-08-25 12:35:00,69.58,69.61,69.54,69.58,26600.0,47.1202,47.1405,47.0931,47.1202,26600.0
2008-08-25 12:40:00,69.59,69.65,69.55,69.61,11600.0,47.127,47.1676,47.0999,47.1405,11600.0
2008-08-25 12:45:00,69.61,69.67,69.53,69.53,18500.0,47.1405,47.1812,47.0864,47.0864,18500.0
2008-08-25 12:50:00,69.54,69.59,69.5,69.56,19200.0,47.0931,47.127,47.066,47.1067,19200.0
2008-08-25 12:55:00,69.55,69.71,69.5,69.64,19000.0,47.0999,47.2083,47.066,47.1608,19000.0
2008-08-25 13:00:00,69.65,69.87,69.65,69.87,20300.0,47.1676,47.3166,47.1676,47.3166,20300.0
2008-08-25 13:05:00,69.88,69.95,69.86,69.93,18300.0,47.3234,47.3708,47.3098,47.3572,18300.0
2008-08-25 13:10:00,69.91,69.96,69.9,69.91,19600.0,47.3437,47.3776,47.3369,47.3437,19600.0
2008-08-25 13:15:00,69.92,69.95,69.84,69.85,21200.0,47.3505,47.3708,47.2963,47.3031,21200.0
2008-08-25 13:20:00,69.85,69.95,69.82,69.95,20800.0,47.3031,47.3708,47.2827,47.3708,20800.0
2008-08-25 13:25:00,69.92,69.98,69.88,69.88,28300.0,47.3505,47.3911,47.3234,47.3234,28300.0
2008-08-25 13:30:00,69.89,69.91,69.84,69.85,9600.0,47.3301,47.3437,47.2963,47.3031,9600.0
2008-08-25 13:35:00,69.87,69.98,69.85,69.9,18900.0,47.3166,47.3911,47.3031,47.3369,18900.0
2008-08-25 13:40:00,69.92,70.01,69.89,69.97,18000.0,47.3505,47.4114,47.3301,47.3843,18000.0
2008-08-25 13:45:00,69.97,70.0,69.9,69.95,24200.0,47.3843,47.4046,47.3369,47.3708,24200.0
2008-08-25 13:50:00,69.96,70.0,69.92,70.0,26100.0,47.3776,47.4046,47.3505,47.4046,26100.0
2008-08-25 13:55:00,70.0,70.14,69.98,70.04,35600.0,47.4046,47.4995,47.3911,47.4317,35600.0
2008-08-25 14:00:00,70.04,70.11,70.03,70.08,19100.0,47.4317,47.4791,47.425,47.4588,19100.0
2008-08-25 14:05:00,70.07,70.21,70.05,70.17,19700.0,47.452,47.5469,47.4385,47.5198,19700.0
2008-08-25 14:10:00,70.13,70.23,70.13,70.14,23900.0,47.4927,47.5604,47.4927,47.4995,23900.0
2008-08-25 14:15:00,70.14,70.23,70.1,70.16,17800.0,47.4995,47.5604,47.4724,47.513,17800.0
2008-08-25 14:20:00,70.16,70.19,70.11,70.14,12600.0,47.513,47.5333,47.4791,47.4995,12600.0
2008-08-25 14:25:00,70.14,70.26,70.11,70.2,25200.0,47.4995,47.5807,47.4791,47.5401,25200.0
2008-08-25 14:30:00,70.2,70.28,70.2,70.26,15400.0,47.5401,47.5943,47.5401,47.5807,15400.0
2008-08-25 14:35:00,70.26,70.31,70.25,70.28,14200.0,47.5807,47.6146,47.5739,47.5943,14200.0
2008-08-25 14:40:00,70.27,70.44,70.26,70.41,22500.0,47.5875,47.7026,47.5807,47.6823,22500.0
2008-08-25 14:45:00,70.41,70.57,70.41,70.55,20500.0,47.6823,47.7907,47.6823,47.7771,20500.0
2008-08-25 14:50:00,70.55,70.55,70.45,70.45,43700.0,47.7771,47.7771,47.7094,47.7094,43700.0
2008-08-25 14:55:00,70.44,70.45,70.15,70.18,42100.0,47.7026,47.7094,47.5062,47.5265,42100.0
2008-08-25 15:00:00,70.18,70.21,70.13,70.17,31200.0,47.5265,47.5469,47.4927,47.5198,31200.0
2008-08-25 15:05:00,70.18,70.19,70.03,70.15,26500.0,47.5265,47.5333,47.425,47.5062,26500.0
2008-08-25 15:10:00,70.15,70.16,70.06,70.16,29500.0,47.5062,47.513,47.4453,47.513,29500.0
2008-08-25 15:15:00,70.16,70.29,70.13,70.23,25100.0,47.513,47.601,47.4927,47.5604,25100.0
2008-08-25 15:20:00,70.24,70.28,70.19,70.22,23800.0,47.5672,47.5943,47.5333,47.5536,23800.0
2008-08-25 15:25:00,70.22,70.25,70.16,70.19,30200.0,47.5536,47.5739,47.513,47.5333,30200.0
2008-08-25 15:30:00,70.19,70.25,70.14,70.19,27400.0,47.5333,47.5739,47.4995,47.5333,27400.0
2008-08-25 15:35:00,70.17,70.25,70.06,70.16,20600.0,47.5198,47.5739,47.4453,47.513,20600.0
2008-08-25 15:40:00,70.15,70.16,70.0,70.01,48000.0,47.5062,47.513,47.4046,47.4114,48000.0
2008-08-25 15:45:00,70.04,70.24,69.99,70.18,56500.0,47.4317,47.5672,47.3979,47.5265,56500.0
2008-08-25 15:50:00,70.17,70.19,70.03,70.03,41100.0,47.5198,47.5333,47.425,47.425,41100.0
2008-08-25 15:55:00,70.03,70.09,69.95,70.09,94300.0,47.425,47.4656,47.3708,47.4656,94300.0
2008-08-26 09:30:00,70.08,70.19,69.37,69.51,29600.0,47.4588,47.5333,46.978,47.0728,29600.0
2008-08-26 09:35:00,69.51,69.65,69.43,69.54,27500.0,47.0728,47.1676,47.0186,47.0931,27500.0
2008-08-26 09:40:00,69.54,69.94,69.49,69.87,42200.0,47.0931,47.364,47.0593,47.3166,42200.0
2008-08-26 09:45:00,69.89,70.0,69.74,69.82,43900.0,47.3301,47.4046,47.2286,47.2827,43900.0
2008-08-26 09:50:00,69.85,69.85,69.62,69.62,36500.0,47.3031,47.3031,47.1473,47.1473,36500.0
2008-08-26 09:55:00,69.61,69.67,69.42,69.49,52600.0,47.1405,47.1812,47.0119,47.0593,52600.0
2008-08-26 10:00:00,69.48,69.58,69.29,69.34,48000.0,47.0525,47.1202,46.9238,46.9577,48000.0
2008-08-26 10:05:00,69.34,69.46,69.29,69.35,37000.0,46.9577,47.0389,46.9238,46.9645,37000.0
2008-08-26 10:10:00,69.39,69.54,69.39,69.44,22500.0,46.9915,47.0931,46.9915,47.0254,22500.0
2008-08-26 10:15:00,69.47,69.47,69.38,69.38,38700.0,47.0457,47.0457,46.9848,46.9848,38700.0
2008-08-26 10:20:00,69.4,69.42,69.32,69.32,52700.0,46.9983,47.0119,46.9441,46.9441,52700.0
2008-08-26 10:25:00,69.32,69.46,69.27,69.43,47900.0,46.9441,47.0389,46.9103,47.0186,47900.0
2008-08-26 10:30:00,69.44,69.94,69.44,69.94,22000.0,47.0254,47.364,47.0254,47.364,22000.0
2008-08-26 10:35:00,69.91,70.0,69.84,69.95,35500.0,47.3437,47.4046,47.2963,47.3708,35500.0
2008-08-26 10:40:00,69.92,69.93,69.82,69.88,22100.0,47.3505,47.3572,47.2827,47.3234,22100.0
2008-08-26 10:45:00,69.88,70.05,69.86,70.04,19500.0,47.3234,47.4385,47.3098,47.4317,19500.0
2008-08-26 10:50:00,70.06,70.06,69.96,70.02,17700.0,47.4453,47.4453,47.3776,47.4182,17700.0
2008-08-26 10:55:00,70.06,70.11,70.02,70.08,8900.0,47.4453,47.4791,47.4182,47.4588,8900.0
2008-08-26 11:00:00,70.09,70.25,70.04,70.25,16600.0,47.4656,47.5739,47.4317,47.5739,16600.0
2008-08-26 11:05:00,70.24,70.26,70.0,70.0,9000.0,47.5672,47.5807,47.4046,47.4046,9000.0
2008-08-26 11:10:00,70.0,70.03,69.99,69.99,14600.0,47.4046,47.425,47.3979,47.3979,14600.0
2008-08-26 11:15:00,70.01,70.05,69.98,70.04,7000.0,47.4114,47.4385,47.3911,47.4317,7000.0
2008-08-26 11:20:00,70.05,70.08,69.98,70.01,10900.0,47.4385,47.4588,47.3911,47.4114,10900.0
2008-08-26 11:25:00,69.99,70.0,69.84,69.98,34500.0,47.3979,47.4046,47.2963,47.3911,34500.0
2008-08-26 11:30:00,69.98,70.0,69.87,69.87,19600.0,47.3911,47.4046,47.3166,47.3166,19600.0
2008-08-26 11:35:00,69.88,69.91,69.7,69.76,36000.0,47.3234,47.3437,47.2015,47.2421,36000.0
2008-08-26 11:40:00,69.75,69.86,69.71,69.81,16400.0,47.2353,47.3098,47.2083,47.276,16400.0
2008-08-26 11:45:00,69.82,69.84,69.75,69.78,14800.0,47.2827,47.2963,47.2353,47.2557,14800.0
2008-08-26 11:50:00,69.78,69.85,69.75,69.85,24200.0,47.2557,47.3031,47.2353,47.3031,24200.0
2008-08-26 11:55:00,69.82,69.85,69.76,69.82,14400.0,47.2827,47.3031,47.2421,47.2827,14400.0
2008-08-26 12:00:00,69.82,69.84,69.71,69.71,25500.0,47.2827,47.2963,47.2083,47.2083,25500.0
2008-08-26 12:05:00,69.71,69.8,69.7,69.76,15400.0,47.2083,47.2692,47.2015,47.2421,15400.0
2008-08-26 12:10:00,69.76,69.82,69.73,69.82,7400.0,47.2421,47.2827,47.2218,47.2827,7400.0
2008-08-26 12:15:00,69.83,69.97,69.74,69.94,34000.0,47.2895,47.3843,47.2286,47.364,34000.0
2008-08-26 12:20:00,69.95,70.03,69.94,69.96,23200.0,47.3708,47.425,47.364,47.3776,23200.0
2008-08-26 12:25:00,69.96,69.99,69.8,69.82,18800.0,47.3776,47.3979,47.2692,47.2827,18800.0
2008-08-26 12:30:00,69.81,69.92,69.79,69.88,15800.0,47.276,47.3505,47.2624,47.3234,15800.0
2008-08-26 12:35:00,69.88,69.93,69.88,69.89,9300.0,47.3234,47.3572,47.3234,47.3301,9300.0
2008-08-26 12:40:00,69.91,70.0,69.86,69.98,17700.0,47.3437,47.4046,47.3098,47.3911,17700.0
2008-08-26 12:45:00,70.01,70.07,69.99,70.03,9700.0,47.4114,47.452,47.3979,47.425,9700.0
2008-08-26 12:50:00,70.02,70.06,69.89,69.9,16100.0,47.4182,47.4453,47.3301,47.3369,16100.0
2008-08-26 12:55:00,69.91,69.97,69.88,69.94,13600.0,47.3437,47.3843,47.3234,47.364,13600.0
2008-08-26 13:00:00,69.91,69.97,69.85,69.9,13500.0,47.3437,47.3843,47.3031,47.3369,13500.0
2008-08-26 13:05:00,69.89,69.94,69.88,69.93,3500.0,47.3301,47.364,47.3234,47.3572,3500.0
2008-08-26 13:10:00,69.94,70.04,69.94,70.02,14200.0,47.364,47.4317,47.364,47.4182,14200.0
2008-08-26 13:15:00,70.03,70.06,69.83,69.93,26900.0,47.425,47.4453,47.2895,47.3572,26900.0
2008-08-26 13:20:00,69.92,69.98,69.88,69.93,31600.0,47.3505,47.3911,47.3234,47.3572,31600.0
2008-08-26 13:25:00,69.91,69.97,69.89,69.95,14700.0,47.3437,47.3843,47.3301,47.3708,14700.0
2008-08-26 13:30:00,69.94,69.94,69.75,69.8,10000.0,47.364,47.364,47.2353,47.2692,10000.0
2008-08-26 13:35:00,69.83,69.87,69.8,69.83,9200.0,47.2895,47.3166,47.2692,47.2895,9200.0
2008-08-26 13:40:00,69.83,69.9,69.81,69.86,10600.0,47.2895,47.3369,47.276,47.3098,10600.0
2008-08-26 13:45:00,69.85,69.89,69.78,69.84,16200.0,47.3031,47.3301,47.2557,47.2963,16200.0
2008-08-26 13:50:00,69.84,70.0,69.83,69.97,14600.0,47.2963,47.4046,47.2895,47.3843,14600.0
2008-08-26 13:55:00,69.97,69.97,69.86,69.88,4400.0,47.3843,47.3843,47.3098,47.3234,4400.0
2008-08-26 14:00:00,69.86,69.94,69.72,69.83,33800.0,47.3098,47.364,47.215,47.2895,33800.0
2008-08-26 14:05:00,69.83,69.96,69.73,69.95,24500.0,47.2895,47.3776,47.2218,47.3708,24500.0
2008-08-26 14:10:00,69.92,70.09,69.9,70.02,29700.0,47.3505,47.4656,47.3369,47.4182,29700.0
2008-08-26 14:15:00,70.01,70.06,69.87,69.89,18300.0,47.4114,47.4453,47.3166,47.3301,18300.0
2008-08-26 14:20:00,69.9,69.99,69.88,69.92,18300.0,47.3369,47.3979,47.3234,47.3505,18300.0
2008-08-26 14:25:00,69.9,69.95,69.82,69.94,31800.0,47.3369,47.3708,47.2827,47.364,31800.0
2008-08-26 14:30:00,69.94,70.02,69.91,69.96,26900.0,47.364,47.4182,47.3437,47.3776,26900.0
2008-08-26 14:35:00,69.97,70.01,69.9,70.0,18600.0,47.3843,47.4114,47.3369,47.4046,18600.0
2008-08-26 14:40:00,69.99,70.03,69.95,69.99,12500.0,47.3979,47.425,47.3708,47.3979,12500.0
2008-08-26 14:45:00,69.96,70.13,69.96,70.09,22700.0,47.3776,47.4927,47.3776,47.4656,22700.0
2008-08-26 14:50:00,70.06,70.13,70.05,70.08,8800.0,47.4453,47.4927,47.4385,47.4588,8800.0
2008-08-26 14:55:00,70.09,70.11,70.02,70.07,18500.0,47.4656,47.4791,47.4182,47.452,18500.0
2008-08-26 15:00:00,70.06,70.16,70.05,70.1,16100.0,47.4453,47.513,47.4385,47.4724,16100.0
2008-08-26 15:05:00,70.1,70.21,70.08,70.14,18500.0,47.4724,47.5469,47.4588,47.4995,18500.0
2008-08-26 15:10:00,70.13,70.29,70.08,70.21,18300.0,47.4927,47.601,47.4588,47.5469,18300.0
2008-08-26 15:15:00,70.22,70.29,70.19,70.27,15600.0,47.5536,47.601,47.5333,47.5875,15600.0
2008-08-26 15:20:00,70.28,70.36,70.26,70.3,13000.0,47.5943,47.6484,47.5807,47.6078,13000.0
2008-08-26 15:25:00,70.29,70.32,70.18,70.23,22200.0,47.601,47.6213,47.5265,47.5604,22200.0
2008-08-26 15:30:00,70.24,70.42,70.23,70.41,29100.0,47.5672,47.6891,47.5604,47.6823,29100.0
2008-08-26 15:35:00,70.42,70.55,70.42,70.48,42400.0,47.6891,47.7771,47.6891,47.7297,42400.0
2008-08-26 15:40:00,70.48,70.51,70.4,70.49,102200.0,47.7297,47.75,47.6755,47.7365,102200.0
2008-08-26 15:45:00,70.49,70.52,70.43,70.47,67400.0,47.7365,47.7568,47.6958,47.7229,67400.0
2008-08-26 15:50:00,70.45,70.56,70.15,70.51,88900.0,47.7094,47.7839,47.5062,47.75,88900.0
2008-08-26 15:55:00,70.51,70.58,70.45,70.58,66700.0,47.75,47.7974,47.7094,47.7974,66700.0
2008-08-27 09:30:00,70.51,71.6,70.32,70.32,24600.0,47.75,48.4882,47.6213,47.6213,24600.0
2008-08-27 09:35:00,70.35,70.51,70.27,70.33,18000.0,47.6417,47.75,47.5875,47.6281,18000.0
2008-08-27 09:40:00,70.33,70.46,70.27,70.41,16900.0,47.6281,47.7162,47.5875,47.6823,16900.0
2008-08-27 09:45:00,70.45,70.46,70.34,70.41,31200.0,47.7094,47.7162,47.6349,47.6823,31200.0
2008-08-27 09:50:00,70.43,70.45,70.36,70.43,25700.0,47.6958,47.7094,47.6484,47.6958,25700.0
2008-08-27 09:55:00,70.43,70.55,70.39,70.46,30900.0,47.6958,47.7771,47.6688,47.7162,30900.0
2008-08-27 10:00:00,70.46,70.52,70.35,70.38,40200.0,47.7162,47.7568,47.6417,47.662,40200.0
2008-08-27 10:05:00,70.38,70.86,70.35,70.83,24500.0,47.662,47.987,47.6417,47.9667,24500.0
2008-08-27 10:10:00,70.86,70.86,70.76,70.79,26100.0,47.987,47.987,47.9193,47.9396,26100.0
2008-08-27 10:15:00,70.8,71.09,70.78,71.04,26200.0,47.9464,48.1428,47.9329,48.1089,26200.0
2008-08-27 10:20:00,71.02,71.26,71.02,71.14,29700.0,48.0954,48.2579,48.0954,48.1767,29700.0
2008-08-27 10:25:00,71.17,71.18,71.05,71.09,29500.0,48.197,48.2037,48.1157,48.1428,29500.0
2008-08-27 10:30:00,71.12,71.19,71.08,71.19,22800.0,48.1631,48.2105,48.136,48.2105,22800.0
2008-08-27 10:35:00,71.17,71.27,71.08,71.23,28400.0,48.197,48.2647,48.136,48.2376,28400.0
2008-08-27 10:40:00,71.24,71.26,71.07,71.09,16800.0,48.2444,48.2579,48.1293,48.1428,16800.0
2008-08-27 10:45:00,71.11,71.12,70.92,70.94,24000.0,48.1563,48.1631,48.0277,48.0412,24000.0
2008-08-27 10:50:00,70.92,70.95,70.81,70.89,10000.0,48.0277,48.048,47.9532,48.0074,10000.0
2008-08-27 10:55:00,70.86,70.9,70.73,70.85,22300.0,47.987,48.0141,47.899,47.9803,22300.0
2008-08-27 11:00:00,70.87,70.87,70.62,70.63,28100.0,47.9938,47.9938,47.8245,47.8313,28100.0
2008-08-27 11:05:00,70.65,70.72,70.65,70.69,12300.0,47.8448,47.8922,47.8448,47.8719,12300.0
2008-08-27 11:10:00,70.68,70.8,70.67,70.8,24800.0,47.8651,47.9464,47.8584,47.9464,24800.0
2008-08-27 11:15:00,70.79,70.79,70.71,70.72,12800.0,47.9396,47.9396,47.8855,47.8922,12800.0
2008-08-27 11:20:00,70.74,70.74,70.61,70.62,34700.0,47.9058,47.9058,47.8177,47.8245,34700.0
2008-08-27 11:25:00,70.62,70.63,70.53,70.6,22300.0,47.8245,47.8313,47.7636,47.811,22300.0
2008-08-27 11:30:00,70.59,70.59,70.4,70.5,29900.0,47.8042,47.8042,47.6755,47.7432,29900.0
2008-08-27 11:35:00,70.48,70.6,70.47,70.56,23500.0,47.7297,47.811,47.7229,47.7839,23500.0
2008-08-27 11:40:00,70.56,70.65,70.56,70.59,21000.0,47.7839,47.8448,47.7839,47.8042,21000.0
2008-08-27 11:45:00,70.6,70.79,70.6,70.76,20500.0,47.811,47.9396,47.811,47.9193,20500.0
2008-08-27 11:50:00,70.78,70.78,70.68,70.7,14400.0,47.9329,47.9329,47.8651,47.8787,14400.0
2008-08-27 11:55:00,70.7,70.87,70.63,70.87,11000.0,47.8787,47.9938,47.8313,47.9938,11000.0
2008-08-27 12:00:00,70.86,71.05,70.83,71.05,29800.0,47.987,48.1157,47.9667,48.1157,29800.0
2008-08-27 12:05:00,71.06,71.32,71.04,71.32,33800.0,48.1225,48.2986,48.1089,48.2986,33800.0
2008-08-27 12:10:00,71.29,71.49,71.29,71.46,29000.0,48.2782,48.4137,48.2782,48.3934,29000.0
2008-08-27 12:15:00,71.49,71.66,71.48,71.65,38100.0,48.4137,48.5288,48.4069,48.522,38100.0
2008-08-27 12:20:00,71.68,71.82,71.64,71.8,43200.0,48.5424,48.6372,48.5153,48.6236,43200.0
2008-08-27 12:25:00,71.8,71.81,71.64,71.64,35200.0,48.6236,48.6304,48.5153,48.5153,35200.0
2008-08-27 12:30:00,71.66,71.73,71.6,71.71,30000.0,48.5288,48.5762,48.4882,48.5627,30000.0
2008-08-27 12:35:00,71.69,71.8,71.69,71.79,25300.0,48.5491,48.6236,48.5491,48.6168,25300.0
2008-08-27 12:40:00,71.79,71.98,71.77,71.96,27100.0,48.6168,48.7455,48.6033,48.732,27100.0
2008-08-27 12:45:00,71.97,72.18,71.96,72.17,36000.0,48.7387,48.881,48.732,48.8742,36000.0
2008-08-27 12:50:00,72.17,72.24,72.11,72.2,37200.0,48.8742,48.9216,48.8336,48.8945,37200.0
2008-08-27 12:55:00,72.19,72.23,72.1,72.11,22500.0,48.8877,48.9148,48.8268,48.8336,22500.0
2008-08-27 13:00:00,72.09,72.12,71.97,71.99,20700.0,48.82,48.8403,48.7387,48.7523,20700.0
2008-08-27 13:05:00,71.98,72.0,71.94,71.96,19700.0,48.7455,48.7591,48.7184,48.732,19700.0
2008-08-27 13:10:00,71.95,72.08,71.94,72.05,17100.0,48.7252,48.8132,48.7184,48.7929,17100.0
2008-08-27 13:15:00,72.07,72.15,71.99,71.99,16200.0,48.8065,48.8606,48.7523,48.7523,16200.0
2008-08-27 13:20:00,71.99,72.0,71.87,71.92,26600.0,48.7523,48.7591,48.671,48.7049,26600.0
2008-08-27 13:25:00,71.94,72.0,71.91,71.99,19600.0,48.7184,48.7591,48.6981,48.7523,19600.0
2008-08-27 13:30:00,72.0,72.04,71.97,72.01,26200.0,48.7591,48.7861,48.7387,48.7658,26200.0
2008-08-27 13:35:00,72.02,72.08,71.97,71.98,23900.0,48.7726,48.8132,48.7387,48.7455,23900.0
2008-08-27 13:40:00,71.97,72.12,71.96,72.07,18900.0,48.7387,48.8403,48.732,48.8065,18900.0
2008-08-27 13:45:00,72.07,72.09,72.0,72.02,17300.0,48.8065,48.82,48.7591,48.7726,17300.0
2008-08-27 13:50:00,72.02,72.02,71.86,71.86,18700.0,48.7726,48.7726,48.6643,48.6643,18700.0
2008-08-27 13:55:00,71.85,71.94,71.78,71.81,34400.0,48.6575,48.7184,48.6101,48.6304,34400.0
2008-08-27 14:00:00,71.83,71.88,71.69,71.79,21800.0,48.6439,48.6778,48.5491,48.6168,21800.0
2008-08-27 14:05:00,71.82,71.86,71.72,71.81,20400.0,48.6372,48.6643,48.5694,48.6304,20400.0
2008-08-27 14:10:00,71.81,71.81,71.56,71.69,27200.0,48.6304,48.6304,48.4611,48.5491,27200.0
2008-08-27 14:15:00,71.68,71.77,71.61,71.77,21200.0,48.5424,48.6033,48.4949,48.6033,21200.0
2008-08-27 14:20:00,71.78,71.87,71.7,71.84,15900.0,48.6101,48.671,48.5559,48.6507,15900.0
2008-08-27 14:25:00,71.84,71.86,71.7,71.78,39100.0,48.6507,48.6643,48.5559,48.6101,39100.0
2008-08-27 14:30:00,71.77,71.84,71.77,71.8,10800.0,48.6033,48.6507,48.6033,48.6236,10800.0
2008-08-27 14:35:00,71.87,71.97,71.85,71.92,13700.0,48.671,48.7387,48.6575,48.7049,13700.0
2008-08-27 14:40:00,71.92,72.06,71.89,72.06,17600.0,48.7049,48.7997,48.6846,48.7997,17600.0
2008-08-27 14:45:00,72.06,72.12,72.02,72.12,15600.0,48.7997,48.8403,48.7726,48.8403,15600.0
2008-08-27 14:50:00,72.12,72.14,72.0,72.03,29300.0,48.8403,48.8539,48.7591,48.7794,29300.0
2008-08-27 14:55:00,72.02,72.02,71.93,71.97,16200.0,48.7726,48.7726,48.7117,48.7387,16200.0
2008-08-27 15:00:00,71.97,72.01,71.9,71.91,22300.0,48.7387,48.7658,48.6913,48.6981,22300.0
2008-08-27 15:05:00,71.91,72.02,71.87,72.01,21700.0,48.6981,48.7726,48.671,48.7658,21700.0
2008-08-27 15:10:00,72.02,72.02,71.81,71.83,21900.0,48.7726,48.7726,48.6304,48.6439,21900.0
2008-08-27 15:15:00,71.87,71.88,71.68,71.69,28200.0,48.671,48.6778,48.5424,48.5491,28200.0
2008-08-27 15:20:00,71.73,71.8,71.65,71.71,23400.0,48.5762,48.6236,48.522,48.5627,23400.0
2008-08-27 15:25:00,71.73,71.75,71.52,71.6,22000.0,48.5762,48.5898,48.434,48.4882,22000.0
2008-08-27 15:30:00,71.6,71.71,71.53,71.7,40800.0,48.4882,48.5627,48.4408,48.5559,40800.0
2008-08-27 15:35:00,71.7,71.76,71.67,71.72,36600.0,48.5559,48.5965,48.5356,48.5694,36600.0
2008-08-27 15:40:00,71.73,71.89,71.72,71.87,40900.0,48.5762,48.6846,48.5694,48.671,40900.0
2008-08-27 15:45:00,71.84,71.85,71.56,71.62,45500.0,48.6507,48.6575,48.4611,48.5017,45500.0
2008-08-27 15:50:00,71.62,71.8,71.61,71.8,70400.0,48.5017,48.6236,48.4949,48.6236,70400.0
2008-08-27 15:55:00,71.8,71.91,71.79,71.85,83300.0,48.6236,48.6981,48.6168,48.6575,83300.0
2008-08-28 09:30:00,72.28,72.89,72.19,72.89,42700.0,48.9487,49.3618,48.8877,49.3618,42700.0
2008-08-28 09:35:00,72.84,73.0,72.63,72.69,33900.0,49.3279,49.4363,49.1857,49.2263,33900.0
2008-08-28 09:40:00,72.69,72.94,72.62,72.75,34900.0,49.2263,49.3956,49.1789,49.267,34900.0
2008-08-28 09:45:00,72.74,72.95,72.65,72.91,48400.0,49.2602,49.4024,49.1992,49.3753,48400.0
2008-08-28 09:50:00,72.94,73.06,72.89,73.03,39500.0,49.3956,49.4769,49.3618,49.4566,39500.0
2008-08-28 09:55:00,73.07,73.08,72.91,73.02,45600.0,49.4837,49.4904,49.3753,49.4498,45600.0
2008-08-28 10:00:00,73.03,73.04,72.79,72.81,31400.0,49.4566,49.4634,49.2941,49.3076,31400.0
2008-08-28 10:05:00,72.8,72.85,72.74,72.82,24300.0,49.3008,49.3347,49.2602,49.3144,24300.0
2008-08-28 10:10:00,72.85,73.2,72.83,73.2,23700.0,49.3347,49.5717,49.3211,49.5717,23700.0
2008-08-28 10:15:00,73.19,73.24,72.94,72.98,52900.0,49.5649,49.5988,49.3956,49.4227,52900.0
2008-08-28 10:20:00,72.95,72.96,72.78,72.88,54100.0,49.4024,49.4092,49.2873,49.355,54100.0
2008-08-28 10:25:00,72.88,72.98,72.82,72.98,44100.0,49.355,49.4227,49.3144,49.4227,44100.0
2008-08-28 10:30:00,72.95,73.12,72.93,73.02,22500.0,49.4024,49.5175,49.3889,49.4498,22500.0
2008-08-28 10:35:00,73.03,73.15,72.96,73.01,31700.0,49.4566,49.5379,49.4092,49.443,31700.0
2008-08-28 10:40:00,73.04,73.13,73.0,73.13,31300.0,49.4634,49.5243,49.4363,49.5243,31300.0
2008-08-28 10:45:00,73.12,73.15,72.84,72.85,164500.0,49.5175,49.5379,49.3279,49.3347,164500.0
2008-08-28 10:50:00,72.84,72.93,72.79,72.8,32000.0,49.3279,49.3889,49.2941,49.3008,32000.0
2008-08-28 10:55:00,72.78,72.89,72.77,72.78,23100.0,49.2873,49.3618,49.2805,49.2873,23100.0
2008-08-28 11:00:00,72.76,72.87,72.76,72.79,24200.0,49.2737,49.3482,49.2737,49.2941,24200.0
2008-08-28 11:05:00,72.79,72.8,72.75,72.76,27600.0,49.2941,49.3008,49.267,49.2737,27600.0
2008-08-28 11:10:00,72.77,72.79,72.69,72.73,29300.0,49.2805,49.2941,49.2263,49.2534,29300.0
2008-08-28 11:15:00,72.74,72.78,72.64,72.72,37400.0,49.2602,49.2873,49.1925,49.2467,37400.0
2008-08-28 11:20:00,72.73,72.83,72.66,72.69,52800.0,49.2534,49.3211,49.206,49.2263,52800.0
2008-08-28 11:25:00,72.69,72.91,72.68,72.89,46200.0,49.2263,49.3753,49.2196,49.3618,46200.0
2008-08-28 11:30:00,72.9,73.04,72.89,73.0,35000.0,49.3685,49.4634,49.3618,49.4363,35000.0
2008-08-28 11:35:00,72.99,73.0,72.86,72.86,48100.0,49.4295,49.4363,49.3415,49.3415,48100.0
2008-08-28 11:40:00,72.87,72.88,72.75,72.82,62800.0,49.3482,49.355,49.267,49.3144,62800.0
2008-08-28 11:45:00,72.82,72.9,72.78,72.84,38100.0,49.3144,49.3685,49.2873,49.3279,38100.0
2008-08-28 11:50:00,72.84,73.08,72.82,73.0,93600.0,49.3279,49.4904,49.3144,49.4363,93600.0
2008-08-28 11:55:00,73.0,73.09,72.98,72.98,52000.0,49.4363,49.4972,49.4227,49.4227,52000.0
2008-08-28 12:00:00,73.0,73.05,72.96,73.01,39300.0,49.4363,49.4701,49.4092,49.443,39300.0
2008-08-28 12:05:00,73.01,73.05,72.93,73.02,47900.0,49.443,49.4701,49.3889,49.4498,47900.0
2008-08-28 12:10:00,73.02,73.06,72.99,73.04,74200.0,49.4498,49.4769,49.4295,49.4634,74200.0
2008-08-28 12:15:00,73.03,73.07,72.94,72.97,27200.0,49.4566,49.4837,49.3956,49.416,27200.0
2008-08-28 12:20:00,72.97,73.01,72.95,73.01,14100.0,49.416,49.443,49.4024,49.443,14100.0
2008-08-28 12:25:00,73.0,73.06,72.96,73.03,29900.0,49.4363,49.4769,49.4092,49.4566,29900.0
2008-08-28 12:30:00,73.02,73.06,72.95,72.99,24700.0,49.4498,49.4769,49.4024,49.4295,24700.0
2008-08-28 12:35:00,72.98,72.99,72.8,72.82,23800.0,49.4227,49.4295,49.3008,49.3144,23800.0
2008-08-28 12:40:00,72.84,72.92,72.8,72.83,13700.0,49.3279,49.3821,49.3008,49.3211,13700.0
2008-08-28 12:45:00,72.82,72.87,72.8,72.81,8500.0,49.3144,49.3482,49.3008,49.3076,8500.0
2008-08-28 12:50:00,72.8,73.0,72.79,73.0,15600.0,49.3008,49.4363,49.2941,49.4363,15600.0
2008-08-28 12:55:00,72.98,73.0,72.97,72.99,12300.0,49.4227,49.4363,49.416,49.4295,12300.0
2008-08-28 13:00:00,72.95,73.13,72.93,73.1,41700.0,49.4024,49.5243,49.3889,49.504,41700.0
2008-08-28 13:05:00,73.1,73.15,73.06,73.15,12600.0,49.504,49.5379,49.4769,49.5379,12600.0
2008-08-28 13:10:00,73.12,73.14,73.06,73.08,30100.0,49.5175,49.5311,49.4769,49.4904,30100.0
2008-08-28 13:15:00,73.11,73.11,72.87,72.87,27100.0,49.5108,49.5108,49.3482,49.3482,27100.0
2008-08-28 13:20:00,72.87,72.89,72.78,72.78,15700.0,49.3482,49.3618,49.2873,49.2873,15700.0
2008-08-28 13:25:00,72.78,72.83,72.69,72.79,23600.0,49.2873,49.3211,49.2263,49.2941,23600.0
2008-08-28 13:30:00,72.79,72.95,72.77,72.93,28700.0,49.2941,49.4024,49.2805,49.3889,28700.0
2008-08-28 13:35:00,72.94,72.95,72.88,72.95,10900.0,49.3956,49.4024,49.355,49.4024,10900.0
2008-08-28 13:40:00,72.91,72.99,72.89,72.98,9500.0,49.3753,49.4295,49.3618,49.4227,9500.0
2008-08-28 13:45:00,72.96,73.11,72.94,72.94,17400.0,49.4092,49.5108,49.3956,49.3956,17400.0
2008-08-28 13:50:00,72.94,72.99,72.91,72.96,19200.0,49.3956,49.4295,49.3753,49.4092,19200.0
2008-08-28 13:55:00,72.96,72.99,72.95,72.96,10800.0,49.4092,49.4295,49.4024,49.4092,10800.0
2008-08-28 14:00:00,72.96,72.99,72.77,72.77,14200.0,49.4092,49.4295,49.2805,49.2805,14200.0
2008-08-28 14:05:00,72.78,72.78,72.69,72.72,11600.0,49.2873,49.2873,49.2263,49.2467,11600.0
2008-08-28 14:10:00,72.76,73.06,72.76,73.02,12500.0,49.2737,49.4769,49.2737,49.4498,12500.0
2008-08-28 14:15:00,73.02,73.19,73.02,73.13,17100.0,49.4498,49.5649,49.4498,49.5243,17100.0
2008-08-28 14:20:00,73.11,73.25,73.11,73.23,16500.0,49.5108,49.6056,49.5108,49.592,16500.0
2008-08-28 14:25:00,73.21,73.23,73.14,73.22,15100.0,49.5785,49.592,49.5311,49.5853,15100.0
2008-08-28 14:30:00,73.22,73.33,73.22,73.33,13100.0,49.5853,49.6597,49.5853,49.6597,13100.0
2008-08-28 14:35:00,73.35,73.38,73.3,73.33,13800.0,49.6733,49.6936,49.6394,49.6597,13800.0
2008-08-28 14:40:00,73.33,73.37,73.31,73.37,9900.0,49.6597,49.6868,49.6462,49.6868,9900.0
2008-08-28 14:45:00,73.38,73.42,73.34,73.35,19900.0,49.6936,49.7207,49.6665,49.6733,19900.0
2008-08-28 14:50:00,73.36,73.43,73.36,73.39,16600.0,49.6801,49.7275,49.6801,49.7004,16600.0
2008-08-28 14:55:00,73.37,73.47,73.36,73.39,32700.0,49.6868,49.7546,49.6801,49.7004,32700.0
2008-08-28 15:00:00,73.39,73.62,73.34,73.62,31700.0,49.7004,49.8561,49.6665,49.8561,31700.0
2008-08-28 15:05:00,73.63,73.67,73.55,73.61,38500.0,49.8629,49.89,49.8087,49.8494,38500.0
2008-08-28 15:10:00,73.62,73.7,73.55,73.57,39500.0,49.8561,49.9103,49.8087,49.8223,39500.0
2008-08-28 15:15:00,73.57,73.67,73.55,73.63,33900.0,49.8223,49.89,49.8087,49.8629,33900.0
2008-08-28 15:20:00,73.64,73.77,73.61,73.77,52900.0,49.8697,49.9577,49.8494,49.9577,52900.0
2008-08-28 15:25:00,73.77,73.79,73.59,73.66,62400.0,49.9577,49.9713,49.8358,49.8832,62400.0
2008-08-28 15:30:00,73.66,73.67,73.52,73.57,39400.0,49.8832,49.89,49.7884,49.8223,39400.0
2008-08-28 15:35:00,73.57,73.71,73.56,73.66,46800.0,49.8223,49.9171,49.8155,49.8832,46800.0
2008-08-28 15:40:00,73.67,73.77,73.63,73.65,72300.0,49.89,49.9577,49.8629,49.8765,72300.0
2008-08-28 15:45:00,73.65,73.7,73.51,73.52,50400.0,49.8765,49.9103,49.7816,49.7884,50400.0
2008-08-28 15:50:00,73.51,73.58,73.46,73.48,63000.0,49.7816,49.8291,49.7478,49.7613,63000.0
2008-08-28 15:55:00,73.48,73.62,73.46,73.6,89700.0,49.7613,49.8561,49.7478,49.8426,89700.0
2008-08-29 09:30:00,73.28,73.65,73.28,73.64,59000.0,49.6259,49.8765,49.6259,49.8697,59000.0
2008-08-29 09:35:00,73.69,73.88,73.63,73.65,39500.0,49.9035,50.0322,49.8629,49.8765,39500.0
2008-08-29 09:40:00,73.62,73.78,73.53,73.69,50200.0,49.8561,49.9645,49.7952,49.9035,50200.0
2008-08-29 09:45:00,73.7,73.98,73.7,73.96,59800.0,49.9103,50.0999,49.9103,50.0864,59800.0
2008-08-29 09:50:00,73.97,74.23,73.95,74.18,66000.0,50.0932,50.2692,50.0796,50.2354,66000.0
2008-08-29 09:55:00,74.21,74.23,73.97,74.18,58700.0,50.2557,50.2692,50.0932,50.2354,58700.0
2008-08-29 10:00:00,74.17,74.48,74.16,74.41,91500.0,50.2286,50.4385,50.2218,50.3911,91500.0
2008-08-29 10:05:00,74.4,74.67,74.38,74.65,112400.0,50.3844,50.5672,50.3708,50.5537,112400.0
2008-08-29 10:10:00,74.65,74.84,74.58,74.66,53000.0,50.5537,50.6823,50.5063,50.5604,53000.0
2008-08-29 10:15:00,74.63,74.74,74.51,74.59,42200.0,50.5401,50.6146,50.4589,50.513,42200.0
2008-08-29 10:20:00,74.6,74.71,74.44,74.46,60300.0,50.5198,50.5943,50.4115,50.425,60300.0
2008-08-29 10:25:00,74.45,74.51,74.36,74.49,46000.0,50.4182,50.4589,50.3573,50.4453,46000.0
2008-08-29 10:30:00,74.51,74.78,74.48,74.72,57900.0,50.4589,50.6417,50.4385,50.6011,57900.0
2008-08-29 10:35:00,74.72,74.9,74.71,74.81,73100.0,50.6011,50.723,50.5943,50.662,73100.0
2008-08-29 10:40:00,74.8,74.83,74.63,74.7,44500.0,50.6552,50.6756,50.5401,50.5875,44500.0
2008-08-29 10:45:00,74.7,74.71,74.57,74.58,34700.0,50.5875,50.5943,50.4995,50.5063,34700.0
2008-08-29 10:50:00,74.58,74.58,74.44,74.44,35500.0,50.5063,50.5063,50.4115,50.4115,35500.0
2008-08-29 10:55:00,74.47,74.54,74.33,74.4,59700.0,50.4318,50.4792,50.337,50.3844,59700.0
2008-08-29 11:00:00,74.4,74.58,74.37,74.41,109400.0,50.3844,50.5063,50.364,50.3911,109400.0
2008-08-29 11:05:00,74.45,74.46,74.37,74.46,43200.0,50.4182,50.425,50.364,50.425,43200.0
2008-08-29 11:10:00,74.46,74.47,74.34,74.39,26900.0,50.425,50.4318,50.3437,50.3776,26900.0
2008-08-29 11:15:00,74.38,74.45,74.38,74.4,19500.0,50.3708,50.4182,50.3708,50.3844,19500.0
2008-08-29 11:20:00,74.39,74.42,74.18,74.28,42300.0,50.3776,50.3979,50.2354,50.3031,42300.0
2008-08-29 11:25:00,74.28,74.34,74.23,74.25,18200.0,50.3031,50.3437,50.2692,50.2828,18200.0
2008-08-29 11:30:00,74.25,74.35,74.13,74.19,56700.0,50.2828,50.3505,50.2015,50.2421,56700.0
2008-08-29 11:35:00,74.17,74.3,74.14,74.16,48100.0,50.2286,50.3166,50.2083,50.2218,48100.0
2008-08-29 11:40:00,74.15,74.34,74.15,74.33,22300.0,50.2151,50.3437,50.2151,50.337,22300.0
2008-08-29 11:45:00,74.33,74.4,74.16,74.18,49900.0,50.337,50.3844,50.2218,50.2354,49900.0
2008-08-29 11:50:00,74.16,74.2,74.08,74.15,58400.0,50.2218,50.2489,50.1677,50.2151,58400.0
2008-08-29 11:55:00,74.16,74.21,73.96,73.99,76900.0,50.2218,50.2557,50.0864,50.1067,76900.0
2008-08-29 12:00:00,73.99,74.02,73.88,74.0,61700.0,50.1067,50.127,50.0322,50.1135,61700.0
2008-08-29 12:05:00,74.01,74.02,73.79,73.8,67400.0,50.1203,50.127,49.9713,49.978,67400.0
2008-08-29 12:10:00,73.82,73.89,73.76,73.79,24400.0,49.9916,50.039,49.9509,49.9713,24400.0
2008-08-29 12:15:00,73.76,73.86,73.72,73.82,27600.0,49.9509,50.0187,49.9239,49.9916,27600.0
2008-08-29 12:20:00,73.82,73.94,73.8,73.91,38500.0,49.9916,50.0728,49.978,50.0525,38500.0
2008-08-29 12:25:00,73.9,73.99,73.87,73.92,23600.0,50.0458,50.1067,50.0254,50.0593,23600.0
2008-08-29 12:30:00,73.94,74.02,73.89,73.93,21000.0,50.0728,50.127,50.039,50.0661,21000.0
2008-08-29 12:35:00,73.92,73.94,73.8,73.81,37300.0,50.0593,50.0728,49.978,49.9848,37300.0
2008-08-29 12:40:00,73.81,73.85,73.77,73.81,21900.0,49.9848,50.0119,49.9577,49.9848,21900.0
2008-08-29 12:45:00,73.81,73.86,73.72,73.77,50300.0,49.9848,50.0187,49.9239,49.9577,50300.0
2008-08-29 12:50:00,73.75,73.84,73.72,73.79,46800.0,49.9442,50.0051,49.9239,49.9713,46800.0
2008-08-29 12:55:00,73.79,73.8,73.75,73.8,37400.0,49.9713,49.978,49.9442,49.978,37400.0
2008-08-29 13:00:00,73.79,73.83,73.72,73.78,64400.0,49.9713,49.9984,49.9239,49.9645,64400.0
2008-08-29 13:05:00,73.77,73.79,73.67,73.77,52000.0,49.9577,49.9713,49.89,49.9577,52000.0
2008-08-29 13:10:00,73.76,73.86,73.74,73.75,45700.0,49.9509,50.0187,49.9374,49.9442,45700.0
2008-08-29 13:15:00,73.75,73.77,73.65,73.71,37800.0,49.9442,49.9577,49.8765,49.9171,37800.0
2008-08-29 13:20:00,73.71,74.0,73.66,73.9,68400.0,49.9171,50.1135,49.8832,50.0458,68400.0
2008-08-29 13:25:00,73.91,73.92,73.77,73.83,64800.0,50.0525,50.0593,49.9577,49.9984,64800.0
2008-08-29 13:30:00,73.83,73.89,73.77,73.77,50200.0,49.9984,50.039,49.9577,49.9577,50200.0
2008-08-29 13:35:00,73.77,73.84,73.73,73.76,26200.0,49.9577,50.0051,49.9306,49.9509,26200.0
2008-08-29 13:40:00,73.75,73.81,73.73,73.76,31400.0,49.9442,49.9848,49.9306,49.9509,31400.0
2008-08-29 13:45:00,73.76,73.89,73.69,73.88,19900.0,49.9509,50.039,49.9035,50.0322,19900.0
2008-08-29 13:50:00,73.88,73.95,73.84,73.91,28800.0,50.0322,50.0796,50.0051,50.0525,28800.0
2008-08-29 13:55:00,73.92,73.96,73.8,73.96,28300.0,50.0593,50.0864,49.978,50.0864,28300.0
2008-08-29 14:00:00,73.95,74.01,73.88,73.9,37100.0,50.0796,50.1203,50.0322,50.0458,37100.0
2008-08-29 14:05:00,73.89,73.93,73.84,73.9,25000.0,50.039,50.0661,50.0051,50.0458,25000.0
2008-08-29 14:10:00,73.9,73.97,73.85,73.92,49300.0,50.0458,50.0932,50.0119,50.0593,49300.0
2008-08-29 14:15:00,73.93,73.96,73.79,73.88,49300.0,50.0661,50.0864,49.9713,50.0322,49300.0
2008-08-29 14:20:00,73.9,73.96,73.87,73.9,21300.0,50.0458,50.0864,50.0254,50.0458,21300.0
2008-08-29 14:25:00,73.9,74.11,73.9,74.06,37300.0,50.0458,50.188,50.0458,50.1541,37300.0
2008-08-29 14:30:00,74.06,74.08,73.99,74.03,21800.0,50.1541,50.1677,50.1067,50.1338,21800.0
2008-08-29 14:35:00,74.03,74.1,74.02,74.06,38400.0,50.1338,50.1812,50.127,50.1541,38400.0
2008-08-29 14:40:00,74.06,74.08,73.96,74.05,50700.0,50.1541,50.1677,50.0864,50.1473,50700.0
2008-08-29 14:45:00,74.05,74.19,74.04,74.09,42300.0,50.1473,50.2421,50.1406,50.1744,42300.0
2008-08-29 14:50:00,74.11,74.15,74.05,74.09,27600.0,50.188,50.2151,50.1473,50.1744,27600.0
2008-08-29 14:55:00,74.09,74.24,74.09,74.24,27600.0,50.1744,50.276,50.1744,50.276,27600.0
2008-08-29 15:00:00,74.24,74.24,74.05,74.05,21400.0,50.276,50.276,50.1473,50.1473,21400.0
2008-08-29 15:05:00,74.04,74.05,73.86,73.9,22800.0,50.1406,50.1473,50.0187,50.0458,22800.0
2008-08-29 15:10:00,73.9,74.05,73.86,74.03,30700.0,50.0458,50.1473,50.0187,50.1338,30700.0
2008-08-29 15:15:00,74.03,74.06,73.96,73.99,54400.0,50.1338,50.1541,50.0864,50.1067,54400.0
2008-08-29 15:20:00,73.99,74.09,73.98,74.05,48200.0,50.1067,50.1744,50.0999,50.1473,48200.0
2008-08-29 15:25:00,74.06,74.09,73.95,73.98,50100.0,50.1541,50.1744,50.0796,50.0999,50100.0
2008-08-29 15:30:00,73.99,74.06,73.98,74.04,42800.0,50.1067,50.1541,50.0999,50.1406,42800.0
2008-08-29 15:35:00,74.04,74.09,73.92,73.93,51600.0,50.1406,50.1744,50.0593,50.0661,51600.0
2008-08-29 15:40:00,73.93,73.93,73.82,73.82,76300.0,50.0661,50.0661,49.9916,49.9916,76300.0
2008-08-29 15:45:00,73.82,73.89,73.76,73.8,83000.0,49.9916,50.039,49.9509,49.978,83000.0
2008-08-29 15:50:00,73.8,73.8,73.61,73.63,46300.0,49.978,49.978,49.8494,49.8629,46300.0
2008-08-29 15:55:00,73.64,73.65,73.49,73.54,76200.0,49.8697,49.8765,49.7681,49.802,76200.0
2008-09-02 09:30:00,72.44,74.5,72.44,73.98,168700.0,49.057,50.4521,49.057,50.0999,168700.0
2008-09-02 09:35:00,73.98,74.37,73.98,74.11,80300.0,50.0999,50.364,50.0999,50.188,80300.0
2008-09-02 09:40:00,74.09,74.11,73.48,73.55,125300.0,50.1744,50.188,49.7613,49.8087,125300.0
2008-09-02 09:45:00,73.55,73.93,73.54,73.68,126100.0,49.8087,50.0661,49.802,49.8968,126100.0
2008-09-02 09:50:00,73.66,73.83,73.49,73.78,79700.0,49.8832,49.9984,49.7681,49.9645,79700.0
2008-09-02 09:55:00,73.76,74.04,73.75,73.84,77500.0,49.9509,50.1406,49.9442,50.0051,77500.0
2008-09-02 10:00:00,73.83,74.07,73.71,73.99,95900.0,49.9984,50.1609,49.9171,50.1067,95900.0
2008-09-02 10:05:00,73.99,74.05,73.86,73.99,78300.0,50.1067,50.1473,50.0187,50.1067,78300.0
2008-09-02 10:10:00,73.99,74.21,73.95,74.21,122600.0,50.1067,50.2557,50.0796,50.2557,122600.0
2008-09-02 10:15:00,74.2,74.22,73.87,73.97,86300.0,50.2489,50.2625,50.0254,50.0932,86300.0
2008-09-02 10:20:00,73.97,74.0,73.86,73.9,86900.0,50.0932,50.1135,50.0187,50.0458,86900.0
2008-09-02 10:25:00,73.92,73.93,73.77,73.86,86000.0,50.0593,50.0661,49.9577,50.0187,86000.0
2008-09-02 10:30:00,73.9,73.94,73.8,73.93,80200.0,50.0458,50.0728,49.978,50.0661,80200.0
2008-09-02 10:35:00,73.91,73.97,73.85,73.85,43300.0,50.0525,50.0932,50.0119,50.0119,43300.0
2008-09-02 10:40:00,73.85,73.91,73.73,73.81,63500.0,50.0119,50.0525,49.9306,49.9848,63500.0
2008-09-02 10:45:00,73.79,73.84,73.55,73.75,48300.0,49.9713,50.0051,49.8087,49.9442,48300.0
2008-09-02 10:50:00,73.76,73.87,73.7,73.84,46700.0,49.9509,50.0254,49.9103,50.0051,46700.0
2008-09-02 10:55:00,73.84,74.0,73.82,73.94,48800.0,50.0051,50.1135,49.9916,50.0728,48800.0
2008-09-02 11:00:00,73.94,73.99,73.85,73.91,47300.0,50.0728,50.1067,50.0119,50.0525,47300.0
2008-09-02 11:05:00,73.91,73.94,73.67,73.67,72300.0,50.0525,50.0728,49.89,49.89,72300.0
2008-09-02 11:10:00,73.67,73.68,73.34,73.6,70000.0,49.89,49.8968,49.6665,49.8426,70000.0
2008-09-02 11:15:00,73.6,73.68,73.37,73.5,63000.0,49.8426,49.8968,49.6868,49.7749,63000.0
2008-09-02 11:20:00,73.52,73.6,73.5,73.55,43700.0,49.7884,49.8426,49.7749,49.8087,43700.0
2008-09-02 11:25:00,73.53,73.78,73.52,73.73,23800.0,49.7952,49.9645,49.7884,49.9306,23800.0
2008-09-02 11:30:00,73.72,73.85,73.72,73.82,23100.0,49.9239,50.0119,49.9239,49.9916,23100.0
2008-09-02 11:35:00,73.81,73.84,73.67,73.68,21600.0,49.9848,50.0051,49.89,49.8968,21600.0
2008-09-02 11:40:00,73.68,73.74,73.59,73.65,26700.0,49.8968,49.9374,49.8358,49.8765,26700.0
2008-09-02 11:45:00,73.64,73.72,73.45,73.45,41600.0,49.8697,49.9239,49.741,49.741,41600.0
2008-09-02 11:50:00,73.46,73.48,73.22,73.28,62300.0,49.7478,49.7613,49.5853,49.6259,62300.0
2008-09-02 11:55:00,73.29,73.32,73.01,73.1,55900.0,49.6327,49.653,49.443,49.504,55900.0
2008-09-02 12:00:00,73.09,73.21,73.04,73.21,29900.0,49.4972,49.5785,49.4634,49.5785,29900.0
2008-09-02 12:05:00,73.22,73.25,73.09,73.23,20100.0,49.5853,49.6056,49.4972,49.592,20100.0
2008-09-02 12:10:00,73.23,73.29,73.12,73.29,30900.0,49.592,49.6327,49.5175,49.6327,30900.0
2008-09-02 12:15:00,73.3,73.42,73.26,73.39,27400.0,49.6394,49.7207,49.6123,49.7004,27400.0
2008-09-02 12:20:00,73.38,73.39,73.1,73.15,30300.0,49.6936,49.7004,49.504,49.5379,30300.0
2008-09-02 12:25:00,73.16,73.16,72.85,72.86,32500.0,49.5446,49.5446,49.3347,49.3415,32500.0
2008-09-02 12:30:00,72.85,72.87,72.41,72.42,126600.0,49.3347,49.3482,49.0367,49.0435,126600.0
2008-09-02 12:35:00,72.41,72.41,72.04,72.05,119500.0,49.0367,49.0367,48.7861,48.7929,119500.0
2008-09-02 12:40:00,72.06,72.06,71.45,71.54,141100.0,48.7997,48.7997,48.3866,48.4475,141100.0
2008-09-02 12:45:00,71.55,71.58,71.34,71.46,83500.0,48.4543,48.4746,48.3121,48.3934,83500.0
2008-09-02 12:50:00,71.43,71.62,71.42,71.53,79700.0,48.3731,48.5017,48.3663,48.4408,79700.0
2008-09-02 12:55:00,71.51,71.59,71.08,71.11,94600.0,48.4272,48.4814,48.136,48.1563,94600.0
2008-09-02 13:00:00,71.15,71.31,71.09,71.27,83600.0,48.1834,48.2918,48.1428,48.2647,83600.0
2008-09-02 13:05:00,71.27,71.31,71.06,71.18,63100.0,48.2647,48.2918,48.1225,48.2037,63100.0
2008-09-02 13:10:00,71.18,71.18,70.83,70.83,141200.0,48.2037,48.2037,47.9667,47.9667,141200.0
2008-09-02 13:15:00,70.85,71.01,70.75,70.96,136800.0,47.9803,48.0886,47.9125,48.0548,136800.0
2008-09-02 13:20:00,70.96,70.98,70.68,70.7,53100.0,48.0548,48.0683,47.8651,47.8787,53100.0
2008-09-02 13:25:00,70.71,70.78,70.64,70.72,48500.0,47.8855,47.9329,47.8381,47.8922,48500.0
2008-09-02 13:30:00,70.72,70.85,70.62,70.85,71000.0,47.8922,47.9803,47.8245,47.9803,71000.0
2008-09-02 13:35:00,70.85,71.03,70.84,71.0,59900.0,47.9803,48.1022,47.9735,48.0819,59900.0
2008-09-02 13:40:00,71.0,71.0,70.75,70.87,98500.0,48.0819,48.0819,47.9125,47.9938,98500.0
2008-09-02 13:45:00,70.86,70.87,70.64,70.64,89500.0,47.987,47.9938,47.8381,47.8381,89500.0
2008-09-02 13:50:00,70.64,70.65,70.2,70.34,189400.0,47.8381,47.8448,47.5401,47.6349,189400.0
2008-09-02 13:55:00,70.34,70.4,70.29,70.36,70600.0,47.6349,47.6755,47.601,47.6484,70600.0
2008-09-02 14:00:00,70.38,70.45,70.23,70.41,74800.0,47.662,47.7094,47.5604,47.6823,74800.0
2008-09-02 14:05:00,70.42,70.51,70.32,70.35,75900.0,47.6891,47.75,47.6213,47.6417,75900.0
2008-09-02 14:10:00,70.33,70.4,70.15,70.32,57100.0,47.6281,47.6755,47.5062,47.6213,57100.0
2008-09-02 14:15:00,70.32,70.35,70.06,70.08,74600.0,47.6213,47.6417,47.4453,47.4588,74600.0
2008-09-02 14:20:00,70.09,70.2,69.99,70.13,71900.0,47.4656,47.5401,47.3979,47.4927,71900.0
2008-09-02 14:25:00,70.11,70.16,69.86,69.87,84700.0,47.4791,47.513,47.3098,47.3166,84700.0
2008-09-02 14:30:00,69.87,70.08,69.87,70.01,70400.0,47.3166,47.4588,47.3166,47.4114,70400.0
2008-09-02 14:35:00,70.01,70.04,69.87,69.88,69400.0,47.4114,47.4317,47.3166,47.3234,69400.0
2008-09-02 14:40:00,69.88,69.93,69.83,69.83,59600.0,47.3234,47.3572,47.2895,47.2895,59600.0
2008-09-02 14:45:00,69.83,69.92,69.8,69.9,86600.0,47.2895,47.3505,47.2692,47.3369,86600.0
2008-09-02 14:50:00,69.87,69.91,69.65,69.66,71700.0,47.3166,47.3437,47.1676,47.1744,71700.0
2008-09-02 14:55:00,69.67,69.82,69.66,69.79,67700.0,47.1812,47.2827,47.1744,47.2624,67700.0
2008-09-02 15:00:00,69.79,69.95,69.77,69.89,73500.0,47.2624,47.3708,47.2489,47.3301,73500.0
2008-09-02 15:05:00,69.9,70.07,69.89,70.03,64500.0,47.3369,47.452,47.3301,47.425,64500.0
2008-09-02 15:10:00,70.03,70.05,69.9,69.93,60600.0,47.425,47.4385,47.3369,47.3572,60600.0
2008-09-02 15:15:00,69.95,70.03,69.81,69.88,74800.0,47.3708,47.425,47.276,47.3234,74800.0
2008-09-02 15:20:00,69.87,69.93,69.84,69.93,69500.0,47.3166,47.3572,47.2963,47.3572,69500.0
2008-09-02 15:25:00,69.93,69.94,69.8,69.87,81500.0,47.3572,47.364,47.2692,47.3166,81500.0
2008-09-02 15:30:00,69.87,70.06,69.83,69.97,113100.0,47.3166,47.4453,47.2895,47.3843,113100.0
2008-09-02 15:35:00,69.97,69.99,69.78,69.89,160900.0,47.3843,47.3979,47.2557,47.3301,160900.0
2008-09-02 15:40:00,69.87,69.93,69.76,69.78,135600.0,47.3166,47.3572,47.2421,47.2557,135600.0
2008-09-02 15:45:00,69.79,69.95,69.7,69.78,185000.0,47.2624,47.3708,47.2015,47.2557,185000.0
2008-09-02 15:50:00,69.79,69.82,69.67,69.75,201400.0,47.2624,47.2827,47.1812,47.2353,201400.0
2008-09-02 15:55:00,69.77,70.0,69.67,69.87,318500.0,47.2489,47.4046,47.1812,47.3166,318500.0
2008-09-03 09:30:00,69.72,70.6,69.72,70.18,67900.0,47.215,47.811,47.215,47.5265,67900.0
2008-09-03 09:35:00,70.27,70.36,69.92,70.07,60900.0,47.5875,47.6484,47.3505,47.452,60900.0
2008-09-03 09:40:00,70.06,70.44,69.95,70.04,78600.0,47.4453,47.7026,47.3708,47.4317,78600.0
2008-09-03 09:45:00,70.08,70.19,69.89,70.0,85400.0,47.4588,47.5333,47.3301,47.4046,85400.0
2008-09-03 09:50:00,70.0,70.2,69.94,70.12,71800.0,47.4046,47.5401,47.364,47.4859,71800.0
2008-09-03 09:55:00,70.09,70.29,69.91,70.25,102200.0,47.4656,47.601,47.3437,47.5739,102200.0
2008-09-03 10:00:00,70.25,70.37,70.15,70.17,63700.0,47.5739,47.6552,47.5062,47.5198,63700.0
2008-09-03 10:05:00,70.2,70.39,70.18,70.27,40400.0,47.5401,47.6688,47.5265,47.5875,40400.0
2008-09-03 10:10:00,70.28,70.31,70.1,70.3,46600.0,47.5943,47.6146,47.4724,47.6078,46600.0
2008-09-03 10:15:00,70.29,70.32,69.9,69.9,48900.0,47.601,47.6213,47.3369,47.3369,48900.0
2008-09-03 10:20:00,69.9,70.0,69.58,69.68,99100.0,47.3369,47.4046,47.1202,47.1879,99100.0
2008-09-03 10:25:00,69.68,69.72,69.58,69.6,45700.0,47.1879,47.215,47.1202,47.1338,45700.0
2008-09-03 10:30:00,69.6,69.7,69.55,69.64,60500.0,47.1338,47.2015,47.0999,47.1608,60500.0
2008-09-03 10:35:00,69.63,69.71,69.45,69.47,83200.0,47.1541,47.2083,47.0322,47.0457,83200.0
2008-09-03 10:40:00,69.47,69.84,69.45,69.72,78400.0,47.0457,47.2963,47.0322,47.215,78400.0
2008-09-03 10:45:00,69.72,69.79,69.49,69.49,73500.0,47.215,47.2624,47.0593,47.0593,73500.0
2008-09-03 10:50:00,69.5,69.67,69.46,69.53,59700.0,47.066,47.1812,47.0389,47.0864,59700.0
2008-09-03 10:55:00,69.53,69.55,69.34,69.42,39300.0,47.0864,47.0999,46.9577,47.0119,39300.0
2008-09-03 11:00:00,69.43,69.72,69.43,69.71,34400.0,47.0186,47.215,47.0186,47.2083,34400.0
2008-09-03 11:05:00,69.71,69.97,69.69,69.81,48900.0,47.2083,47.3843,47.1947,47.276,48900.0
2008-09-03 11:10:00,69.81,69.85,69.46,69.48,60200.0,47.276,47.3031,47.0389,47.0525,60200.0
2008-09-03 11:15:00,69.48,69.5,69.34,69.43,69500.0,47.0525,47.066,46.9577,47.0186,69500.0
2008-09-03 11:20:00,69.44,69.44,69.27,69.43,65400.0,47.0254,47.0254,46.9103,47.0186,65400.0
2008-09-03 11:25:00,69.42,69.62,69.42,69.6,37600.0,47.0119,47.1473,47.0119,47.1338,37600.0
2008-09-03 11:30:00,69.62,69.69,69.5,69.61,52200.0,47.1473,47.1947,47.066,47.1405,52200.0
2008-09-03 11:35:00,69.6,69.6,69.45,69.55,49500.0,47.1338,47.1338,47.0322,47.0999,49500.0
2008-09-03 11:40:00,69.54,69.62,69.51,69.52,49500.0,47.0931,47.1473,47.0728,47.0796,49500.0
2008-09-03 11:45:00,69.52,69.56,69.45,69.51,59300.0,47.0796,47.1067,47.0322,47.0728,59300.0
2008-09-03 11:50:00,69.51,69.6,69.5,69.52,46400.0,47.0728,47.1338,47.066,47.0796,46400.0
2008-09-03 11:55:00,69.52,69.52,69.2,69.2,33700.0,47.0796,47.0796,46.8629,46.8629,33700.0
2008-09-03 12:00:00,69.19,69.28,69.1,69.12,45500.0,46.8561,46.9171,46.7952,46.8087,45500.0
2008-09-03 12:05:00,69.11,69.2,68.72,68.77,79500.0,46.8019,46.8629,46.5378,46.5717,79500.0
2008-09-03 12:10:00,68.78,68.81,68.59,68.65,61400.0,46.5784,46.5988,46.4498,46.4904,61400.0
2008-09-03 12:15:00,68.65,68.79,68.63,68.74,20800.0,46.4904,46.5852,46.4769,46.5514,20800.0
2008-09-03 12:20:00,68.75,68.8,68.69,68.8,15500.0,46.5581,46.592,46.5175,46.592,15500.0
2008-09-03 12:25:00,68.78,68.84,68.69,68.8,31100.0,46.5784,46.6191,46.5175,46.592,31100.0
2008-09-03 12:30:00,68.82,69.07,68.76,69.07,58700.0,46.6055,46.7748,46.5649,46.7748,58700.0
2008-09-03 12:35:00,69.07,69.36,69.07,69.25,23000.0,46.7748,46.9712,46.7748,46.8967,23000.0
2008-09-03 12:40:00,69.24,69.33,69.21,69.21,35900.0,46.89,46.9509,46.8696,46.8696,35900.0
2008-09-03 12:45:00,69.19,69.2,69.1,69.15,11600.0,46.8561,46.8629,46.7952,46.829,11600.0
2008-09-03 12:50:00,69.14,69.17,69.1,69.12,19200.0,46.8222,46.8426,46.7952,46.8087,19200.0
2008-09-03 12:55:00,69.11,69.11,68.95,69.02,26400.0,46.8019,46.8019,46.6936,46.741,26400.0
2008-09-03 13:00:00,69.01,69.05,68.9,69.02,22700.0,46.7342,46.7613,46.6597,46.741,22700.0
2008-09-03 13:05:00,69.05,69.08,69.03,69.05,25500.0,46.7613,46.7816,46.7477,46.7613,25500.0
2008-09-03 13:10:00,69.07,69.1,69.05,69.06,18100.0,46.7748,46.7952,46.7613,46.7681,18100.0
2008-09-03 13:15:00,69.05,69.15,69.03,69.11,19400.0,46.7613,46.829,46.7477,46.8019,19400.0
2008-09-03 13:20:00,69.11,69.15,69.04,69.06,18200.0,46.8019,46.829,46.7545,46.7681,18200.0
2008-09-03 13:25:00,69.06,69.09,69.0,69.03,10400.0,46.7681,46.7884,46.7274,46.7477,10400.0
2008-09-03 13:30:00,69.03,69.07,68.94,68.95,34400.0,46.7477,46.7748,46.6868,46.6936,34400.0
2008-09-03 13:35:00,68.95,68.98,68.83,68.85,26800.0,46.6936,46.7139,46.6123,46.6259,26800.0
2008-09-03 13:40:00,68.83,68.92,68.79,68.91,19600.0,46.6123,46.6733,46.5852,46.6665,19600.0
2008-09-03 13:45:00,68.89,68.98,68.87,68.98,26200.0,46.6529,46.7139,46.6394,46.7139,26200.0
2008-09-03 13:50:00,68.99,69.04,68.9,68.94,36200.0,46.7207,46.7545,46.6597,46.6868,36200.0
2008-09-03 13:55:00,68.94,69.08,68.87,69.07,21100.0,46.6868,46.7816,46.6394,46.7748,21100.0
2008-09-03 14:00:00,69.06,69.1,68.84,69.1,71300.0,46.7681,46.7952,46.6191,46.7952,71300.0
2008-09-03 14:05:00,69.09,69.18,68.98,68.99,29700.0,46.7884,46.8493,46.7139,46.7207,29700.0
2008-09-03 14:10:00,68.98,69.0,68.7,68.73,40000.0,46.7139,46.7274,46.5243,46.5446,40000.0
2008-09-03 14:15:00,68.74,68.91,68.7,68.84,29400.0,46.5514,46.6665,46.5243,46.6191,29400.0
2008-09-03 14:20:00,68.86,68.88,68.74,68.75,44900.0,46.6326,46.6462,46.5514,46.5581,44900.0
2008-09-03 14:25:00,68.75,68.83,68.69,68.71,31600.0,46.5581,46.6123,46.5175,46.531,31600.0
2008-09-03 14:30:00,68.68,68.76,68.63,68.73,27200.0,46.5107,46.5649,46.4769,46.5446,27200.0
2008-09-03 14:35:00,68.73,68.95,68.67,68.95,36700.0,46.5446,46.6936,46.504,46.6936,36700.0
2008-09-03 14:40:00,68.95,69.03,68.9,68.96,31500.0,46.6936,46.7477,46.6597,46.7003,31500.0
2008-09-03 14:45:00,68.96,69.01,68.78,68.78,48800.0,46.7003,46.7342,46.5784,46.5784,48800.0
2008-09-03 14:50:00,68.77,68.77,68.51,68.51,33900.0,46.5717,46.5717,46.3956,46.3956,33900.0
2008-09-03 14:55:00,68.53,68.6,68.51,68.56,36400.0,46.4091,46.4565,46.3956,46.4295,36400.0
2008-09-03 15:00:00,68.54,68.75,68.53,68.67,36700.0,46.4159,46.5581,46.4091,46.504,36700.0
2008-09-03 15:05:00,68.67,68.67,68.52,68.53,37900.0,46.504,46.504,46.4024,46.4091,37900.0
2008-09-03 15:10:00,68.53,68.56,68.43,68.55,40200.0,46.4091,46.4295,46.3414,46.4227,40200.0
2008-09-03 15:15:00,68.55,68.59,68.47,68.58,66500.0,46.4227,46.4498,46.3685,46.443,66500.0
2008-09-03 15:20:00,68.59,68.96,68.5,68.92,73500.0,46.4498,46.7003,46.3888,46.6733,73500.0
2008-09-03 15:25:00,68.91,68.98,68.75,68.8,75500.0,46.6665,46.7139,46.5581,46.592,75500.0
2008-09-03 15:30:00,68.78,68.81,68.6,68.76,68100.0,46.5784,46.5988,46.4565,46.5649,68100.0
2008-09-03 15:35:00,68.75,69.09,68.74,69.02,77300.0,46.5581,46.7884,46.5514,46.741,77300.0
2008-09-03 15:40:00,69.03,69.04,68.92,68.92,78200.0,46.7477,46.7545,46.6733,46.6733,78200.0
2008-09-03 15:45:00,68.94,69.0,68.87,68.99,70000.0,46.6868,46.7274,46.6394,46.7207,70000.0
2008-09-03 15:50:00,68.99,69.2,68.95,69.19,89500.0,46.7207,46.8629,46.6936,46.8561,89500.0
2008-09-03 15:55:00,69.18,69.3,69.13,69.19,111300.0,46.8493,46.9306,46.8155,46.8561,111300.0
2008-09-04 09:30:00,68.58,68.58,67.8,67.92,99100.0,46.443,46.443,45.9148,45.996,99100.0
2008-09-04 09:35:00,67.89,68.24,67.89,68.15,26100.0,45.9757,46.2128,45.9757,46.1518,26100.0
2008-09-04 09:40:00,68.17,68.38,68.17,68.33,61700.0,46.1653,46.3076,46.1653,46.2737,61700.0
2008-09-04 09:45:00,68.35,68.35,67.79,68.13,96000.0,46.2872,46.2872,45.908,46.1383,96000.0
2008-09-04 09:50:00,68.15,68.2,67.98,67.98,45300.0,46.1518,46.1857,46.0367,46.0367,45300.0
2008-09-04 09:55:00,67.97,68.03,67.84,67.85,36900.0,46.0299,46.0705,45.9419,45.9486,36900.0
2008-09-04 10:00:00,67.85,68.36,67.84,68.36,60100.0,45.9486,46.294,45.9419,46.294,60100.0
2008-09-04 10:05:00,68.31,68.31,68.05,68.1,58400.0,46.2602,46.2602,46.0841,46.1179,58400.0
2008-09-04 10:10:00,68.09,68.29,68.07,68.26,36000.0,46.1112,46.2466,46.0976,46.2263,36000.0
2008-09-04 10:15:00,68.24,68.25,68.09,68.15,48900.0,46.2128,46.2195,46.1112,46.1518,48900.0
2008-09-04 10:20:00,68.16,68.2,67.95,67.96,59100.0,46.1586,46.1857,46.0164,46.0231,59100.0
2008-09-04 10:25:00,67.97,68.11,67.94,68.09,32300.0,46.0299,46.1247,46.0096,46.1112,32300.0
2008-09-04 10:30:00,68.1,68.11,67.64,67.72,72800.0,46.1179,46.1247,45.8064,45.8606,72800.0
2008-09-04 10:35:00,67.7,67.8,67.58,67.63,39600.0,45.8471,45.9148,45.7658,45.7997,39600.0
2008-09-04 10:40:00,67.6,67.61,67.5,67.57,40900.0,45.7793,45.7861,45.7116,45.759,40900.0
2008-09-04 10:45:00,67.59,67.8,67.58,67.65,33400.0,45.7726,45.9148,45.7658,45.8132,33400.0
2008-09-04 10:50:00,67.64,67.85,67.63,67.81,48900.0,45.8064,45.9486,45.7997,45.9216,48900.0
2008-09-04 10:55:00,67.81,67.89,67.77,67.87,40200.0,45.9216,45.9757,45.8945,45.9622,40200.0
2008-09-04 11:00:00,67.88,67.88,67.6,67.72,52600.0,45.969,45.969,45.7793,45.8606,52600.0
2008-09-04 11:05:00,67.77,67.92,67.72,67.88,63100.0,45.8945,45.996,45.8606,45.969,63100.0
2008-09-04 11:10:00,67.86,67.89,67.57,67.59,53400.0,45.9554,45.9757,45.759,45.7726,53400.0
2008-09-04 11:15:00,67.6,67.62,67.29,67.4,56100.0,45.7793,45.7929,45.5694,45.6439,56100.0
2008-09-04 11:20:00,67.41,67.53,67.18,67.23,31500.0,45.6507,45.7319,45.4949,45.5288,31500.0
2008-09-04 11:25:00,67.2,67.27,67.05,67.12,38300.0,45.5085,45.5559,45.4069,45.4543,38300.0
2008-09-04 11:30:00,67.11,67.21,67.05,67.19,59700.0,45.4475,45.5152,45.4069,45.5017,59700.0
2008-09-04 11:35:00,67.19,67.35,67.18,67.34,19200.0,45.5017,45.61,45.4949,45.6033,19200.0
2008-09-04 11:40:00,67.34,67.46,67.32,67.46,25000.0,45.6033,45.6845,45.5897,45.6845,25000.0
2008-09-04 11:45:00,67.47,67.67,67.44,67.64,41400.0,45.6913,45.8267,45.671,45.8064,41400.0
2008-09-04 11:50:00,67.64,67.8,67.62,67.64,55300.0,45.8064,45.9148,45.7929,45.8064,55300.0
2008-09-04 11:55:00,67.62,67.64,67.38,67.41,22500.0,45.7929,45.8064,45.6304,45.6507,22500.0
2008-09-04 12:00:00,67.4,67.63,67.39,67.52,18800.0,45.6439,45.7997,45.6371,45.7252,18800.0
2008-09-04 12:05:00,67.52,67.58,67.51,67.52,19900.0,45.7252,45.7658,45.7184,45.7252,19900.0
2008-09-04 12:10:00,67.55,67.55,67.42,67.54,14400.0,45.7455,45.7455,45.6574,45.7387,14400.0
2008-09-04 12:15:00,67.53,67.56,67.46,67.46,32800.0,45.7319,45.7523,45.6845,45.6845,32800.0
2008-09-04 12:20:00,67.47,67.5,67.43,67.43,29400.0,45.6913,45.7116,45.6642,45.6642,29400.0
2008-09-04 12:25:00,67.42,67.43,67.3,67.3,22200.0,45.6574,45.6642,45.5762,45.5762,22200.0
2008-09-04 12:30:00,67.29,67.31,67.25,67.31,36500.0,45.5694,45.5829,45.5423,45.5829,36500.0
2008-09-04 12:35:00,67.31,67.36,67.26,67.35,30200.0,45.5829,45.6168,45.5491,45.61,30200.0
2008-09-04 12:40:00,67.35,67.37,67.34,67.34,46200.0,45.61,45.6236,45.6033,45.6033,46200.0
2008-09-04 12:45:00,67.34,67.38,67.34,67.35,74200.0,45.6033,45.6304,45.6033,45.61,74200.0
2008-09-04 12:50:00,67.35,67.42,67.0,67.0,67700.0,45.61,45.6574,45.373,45.373,67700.0
2008-09-04 12:55:00,67.0,67.03,67.0,67.03,88800.0,45.373,45.3933,45.373,45.3933,88800.0
2008-09-04 13:00:00,67.02,67.07,66.93,66.93,52900.0,45.3866,45.4204,45.3256,45.3256,52900.0
2008-09-04 13:05:00,66.93,66.94,66.82,66.85,52600.0,45.3256,45.3324,45.2511,45.2714,52600.0
2008-09-04 13:10:00,66.86,66.94,66.81,66.87,48500.0,45.2782,45.3324,45.2443,45.285,48500.0
2008-09-04 13:15:00,66.89,66.93,66.66,66.71,45700.0,45.2985,45.3256,45.1428,45.1766,45700.0
2008-09-04 13:20:00,66.68,66.68,66.5,66.51,71300.0,45.1563,45.1563,45.0344,45.0412,71300.0
2008-09-04 13:25:00,66.51,66.62,66.51,66.6,56100.0,45.0412,45.1157,45.0412,45.1021,56100.0
2008-09-04 13:30:00,66.6,66.83,66.6,66.78,85900.0,45.1021,45.2579,45.1021,45.224,85900.0
2008-09-04 13:35:00,66.79,67.05,66.77,67.0,49700.0,45.2308,45.4069,45.2173,45.373,49700.0
2008-09-04 13:40:00,67.02,67.05,66.86,66.97,48200.0,45.3866,45.4069,45.2782,45.3527,48200.0
2008-09-04 13:45:00,66.97,66.98,66.8,66.8,38100.0,45.3527,45.3595,45.2376,45.2376,38100.0
2008-09-04 13:50:00,66.82,66.91,66.8,66.9,24500.0,45.2511,45.3121,45.2376,45.3053,24500.0
2008-09-04 13:55:00,66.91,67.08,66.9,67.0,28900.0,45.3121,45.4272,45.3053,45.373,28900.0
2008-09-04 14:00:00,66.98,66.99,66.8,66.82,33800.0,45.3595,45.3662,45.2376,45.2511,33800.0
2008-09-04 14:05:00,66.82,66.9,66.71,66.75,46000.0,45.2511,45.3053,45.1766,45.2037,46000.0
2008-09-04 14:10:00,66.74,66.77,66.61,66.7,50100.0,45.1969,45.2173,45.1089,45.1699,50100.0
2008-09-04 14:15:00,66.7,66.79,66.62,66.64,45500.0,45.1699,45.2308,45.1157,45.1292,45500.0
2008-09-04 14:20:00,66.63,66.69,66.43,66.46,40500.0,45.1224,45.1631,44.987,45.0073,40500.0
2008-09-04 14:25:00,66.46,66.53,66.41,66.51,57100.0,45.0073,45.0547,44.9735,45.0412,57100.0
2008-09-04 14:30:00,66.51,66.52,66.4,66.4,44100.0,45.0412,45.048,44.9667,44.9667,44100.0
2008-09-04 14:35:00,66.4,66.43,66.34,66.43,36900.0,44.9667,44.987,44.9261,44.987,36900.0
2008-09-04 14:40:00,66.43,66.48,66.39,66.43,45700.0,44.987,45.0209,44.9599,44.987,45700.0
2008-09-04 14:45:00,66.43,66.46,66.37,66.44,41100.0,44.987,45.0073,44.9464,44.9938,41100.0
2008-09-04 14:50:00,66.43,66.48,66.37,66.43,35400.0,44.987,45.0209,44.9464,44.987,35400.0
2008-09-04 14:55:00,66.42,66.6,66.37,66.59,57300.0,44.9802,45.1021,44.9464,45.0954,57300.0
2008-09-04 15:00:00,66.61,66.69,66.57,66.62,99700.0,45.1089,45.1631,45.0818,45.1157,99700.0
2008-09-04 15:05:00,66.61,66.74,66.55,66.68,68900.0,45.1089,45.1969,45.0683,45.1563,68900.0
2008-09-04 15:10:00,66.71,66.9,66.68,66.86,31500.0,45.1766,45.3053,45.1563,45.2782,31500.0
2008-09-04 15:15:00,66.86,67.03,66.8,66.83,37500.0,45.2782,45.3933,45.2376,45.2579,37500.0
2008-09-04 15:20:00,66.83,66.83,66.54,66.6,50500.0,45.2579,45.2579,45.0615,45.1021,50500.0
2008-09-04 15:25:00,66.59,66.93,66.59,66.91,53500.0,45.0954,45.3256,45.0954,45.3121,53500.0
2008-09-04 15:30:00,66.87,66.9,66.74,66.89,51400.0,45.285,45.3053,45.1969,45.2985,51400.0
2008-09-04 15:35:00,66.89,66.93,66.83,66.91,64900.0,45.2985,45.3256,45.2579,45.3121,64900.0
2008-09-04 15:40:00,66.9,66.9,66.66,66.88,121900.0,45.3053,45.3053,45.1428,45.2917,121900.0
2008-09-04 15:45:00,66.9,66.9,66.75,66.79,107200.0,45.3053,45.3053,45.2037,45.2308,107200.0
2008-09-04 15:50:00,66.8,66.88,66.74,66.77,106700.0,45.2376,45.2917,45.1969,45.2173,106700.0
2008-09-04 15:55:00,66.76,66.77,66.5,66.6,177700.0,45.2105,45.2173,45.0344,45.1021,177700.0
2008-09-05 09:30:00,66.01,66.61,65.06,65.22,150700.0,44.7026,45.1089,44.0592,44.1676,150700.0
2008-09-05 09:35:00,65.23,65.68,65.15,65.67,92300.0,44.1744,44.4791,44.1202,44.4723,92300.0
2008-09-05 09:40:00,65.67,66.21,65.51,66.15,61700.0,44.4723,44.838,44.364,44.7974,61700.0
2008-09-05 09:45:00,66.13,66.27,66.03,66.2,88700.0,44.7838,44.8787,44.7161,44.8312,88700.0
2008-09-05 09:50:00,66.19,66.2,65.85,66.07,79900.0,44.8245,44.8312,44.5942,44.7432,79900.0
2008-09-05 09:55:00,66.06,66.1,65.83,65.93,83300.0,44.7364,44.7635,44.5807,44.6484,83300.0
2008-09-05 10:00:00,65.92,66.1,65.67,65.91,95200.0,44.6416,44.7635,44.4723,44.6349,95200.0
2008-09-05 10:05:00,65.93,66.02,65.32,65.33,95000.0,44.6484,44.7093,44.2353,44.2421,95000.0
2008-09-05 10:10:00,65.3,65.44,65.0,65.03,105300.0,44.2218,44.3166,44.0186,44.0389,105300.0
2008-09-05 10:15:00,65.01,65.28,64.85,65.14,93000.0,44.0254,44.2082,43.917,44.1134,93000.0
2008-09-05 10:20:00,65.14,65.19,64.97,64.99,51300.0,44.1134,44.1473,43.9983,44.0118,51300.0
2008-09-05 10:25:00,65.0,65.05,64.84,64.91,66700.0,44.0186,44.0525,43.9102,43.9576,66700.0
2008-09-05 10:30:00,64.88,65.01,64.63,64.65,90100.0,43.9373,44.0254,43.768,43.7816,90100.0
2008-09-05 10:35:00,64.65,65.04,64.65,64.84,124100.0,43.7816,44.0457,43.7816,43.9102,124100.0
2008-09-05 10:40:00,64.83,64.9,64.69,64.78,72600.0,43.9035,43.9509,43.8087,43.8696,72600.0
2008-09-05 10:45:00,64.78,64.8,64.5,64.57,70000.0,43.8696,43.8832,43.68,43.7274,70000.0
2008-09-05 10:50:00,64.58,64.6,64.4,64.5,57500.0,43.7342,43.7477,43.6123,43.68,57500.0
2008-09-05 10:55:00,64.53,64.58,64.06,64.08,141000.0,43.7003,43.7342,43.382,43.3956,141000.0
2008-09-05 11:00:00,64.1,64.3,63.96,64.05,128100.0,43.4091,43.5445,43.3143,43.3752,128100.0
2008-09-05 11:05:00,64.04,64.25,63.94,64.22,155700.0,43.3685,43.5107,43.3008,43.4904,155700.0
2008-09-05 11:10:00,64.22,64.24,64.07,64.11,64800.0,43.4904,43.5039,43.3888,43.4159,64800.0
2008-09-05 11:15:00,64.12,64.24,64.09,64.16,47900.0,43.4227,43.5039,43.4023,43.4497,47900.0
2008-09-05 11:20:00,64.14,64.29,64.11,64.19,48000.0,43.4362,43.5378,43.4159,43.4701,48000.0
2008-09-05 11:25:00,64.22,64.29,64.01,64.09,153700.0,43.4904,43.5378,43.3482,43.4023,153700.0
2008-09-05 11:30:00,64.09,64.13,63.77,63.81,110500.0,43.4023,43.4294,43.1856,43.2127,110500.0
2008-09-05 11:35:00,63.8,63.9,63.69,63.7,134600.0,43.2059,43.2737,43.1315,43.1382,134600.0
2008-09-05 11:40:00,63.71,63.86,63.56,63.57,115500.0,43.145,43.2466,43.0434,43.0502,115500.0
2008-09-05 11:45:00,63.58,63.9,63.47,63.77,106400.0,43.057,43.2737,42.9825,43.1856,106400.0
2008-09-05 11:50:00,63.77,64.3,63.77,64.25,139600.0,43.1856,43.5445,43.1856,43.5107,139600.0
2008-09-05 11:55:00,64.25,64.8,64.25,64.77,125700.0,43.5107,43.8832,43.5107,43.8628,125700.0
2008-09-05 12:00:00,64.77,64.94,64.62,64.94,193800.0,43.8628,43.978,43.7613,43.978,193800.0
2008-09-05 12:05:00,64.94,65.05,64.77,64.88,248400.0,43.978,44.0525,43.8628,43.9373,248400.0
2008-09-05 12:10:00,64.89,65.09,64.87,65.06,215800.0,43.9441,44.0795,43.9306,44.0592,215800.0
2008-09-05 12:15:00,65.05,65.17,64.96,65.07,102900.0,44.0525,44.1337,43.9915,44.066,102900.0
2008-09-05 12:20:00,65.07,65.08,64.95,64.99,115800.0,44.066,44.0728,43.9847,44.0118,115800.0
2008-09-05 12:25:00,64.99,65.47,64.97,65.44,76600.0,44.0118,44.3369,43.9983,44.3166,76600.0
2008-09-05 12:30:00,65.46,65.54,65.08,65.08,88400.0,44.3301,44.3843,44.0728,44.0728,88400.0
2008-09-05 12:35:00,65.05,65.19,64.98,65.19,44500.0,44.0525,44.1473,44.0051,44.1473,44500.0
2008-09-05 12:40:00,65.19,65.19,64.93,65.07,33600.0,44.1473,44.1473,43.9712,44.066,33600.0
2008-09-05 12:45:00,65.08,65.28,65.07,65.07,43100.0,44.0728,44.2082,44.066,44.066,43100.0
2008-09-05 12:50:00,65.07,65.16,64.81,65.03,45700.0,44.066,44.1269,43.8899,44.0389,45700.0
2008-09-05 12:55:00,65.02,65.02,64.79,64.92,26700.0,44.0321,44.0321,43.8764,43.9644,26700.0
2008-09-05 13:00:00,64.93,64.95,64.85,64.9,26500.0,43.9712,43.9847,43.917,43.9509,26500.0
2008-09-05 13:05:00,64.92,65.23,64.91,65.15,89300.0,43.9644,44.1744,43.9576,44.1202,89300.0
2008-09-05 13:10:00,65.13,65.2,65.11,65.16,50800.0,44.1066,44.154,44.0931,44.1269,50800.0
2008-09-05 13:15:00,65.17,65.2,65.14,65.18,57600.0,44.1337,44.154,44.1134,44.1405,57600.0
2008-09-05 13:20:00,65.18,65.3,65.15,65.29,104600.0,44.1405,44.2218,44.1202,44.215,104600.0
2008-09-05 13:25:00,65.29,65.39,65.2,65.22,79400.0,44.215,44.2827,44.154,44.1676,79400.0
2008-09-05 13:30:00,65.22,65.46,65.18,65.41,42700.0,44.1676,44.3301,44.1405,44.2963,42700.0
2008-09-05 13:35:00,65.4,65.41,65.17,65.21,67000.0,44.2895,44.2963,44.1337,44.1608,67000.0
2008-09-05 13:40:00,65.2,65.51,65.19,65.47,45000.0,44.154,44.364,44.1473,44.3369,45000.0
2008-09-05 13:45:00,65.48,65.52,65.41,65.5,33700.0,44.3437,44.3707,44.2963,44.3572,33700.0
2008-09-05 13:50:00,65.5,65.6,65.44,65.6,50800.0,44.3572,44.4249,44.3166,44.4249,50800.0
2008-09-05 13:55:00,65.6,65.72,65.6,65.65,55700.0,44.4249,44.5062,44.4249,44.4588,55700.0
2008-09-05 14:00:00,65.65,65.65,65.37,65.51,52300.0,44.4588,44.4588,44.2692,44.364,52300.0
2008-09-05 14:05:00,65.52,65.68,65.49,65.6,35100.0,44.3707,44.4791,44.3504,44.4249,35100.0
2008-09-05 14:10:00,65.61,65.75,65.54,65.69,43600.0,44.4317,44.5265,44.3843,44.4859,43600.0
2008-09-05 14:15:00,65.7,65.74,65.6,65.72,37900.0,44.4926,44.5197,44.4249,44.5062,37900.0
2008-09-05 14:20:00,65.75,65.86,65.63,65.66,65600.0,44.5265,44.601,44.4452,44.4656,65600.0
2008-09-05 14:25:00,65.63,65.8,65.59,65.8,34300.0,44.4452,44.5604,44.4181,44.5604,34300.0
2008-09-05 14:30:00,65.8,65.86,65.62,65.8,35400.0,44.5604,44.601,44.4385,44.5604,35400.0
2008-09-05 14:35:00,65.8,65.88,65.71,65.81,41700.0,44.5604,44.6145,44.4994,44.5671,41700.0
2008-09-05 14:40:00,65.8,65.99,65.8,65.98,37000.0,44.5604,44.689,44.5604,44.6823,37000.0
2008-09-05 14:45:00,65.99,66.09,65.87,66.08,60400.0,44.689,44.7568,44.6078,44.75,60400.0
2008-09-05 14:50:00,66.07,66.23,66.06,66.21,54600.0,44.7432,44.8516,44.7364,44.838,54600.0
2008-09-05 14:55:00,66.2,66.59,66.2,66.43,62700.0,44.8312,45.0954,44.8312,44.987,62700.0
2008-09-05 15:00:00,66.43,66.49,66.24,66.33,71000.0,44.987,45.0276,44.8583,44.9193,71000.0
2008-09-05 15:05:00,66.32,66.38,66.19,66.2,45000.0,44.9125,44.9531,44.8245,44.8312,45000.0
2008-09-05 15:10:00,66.21,66.21,66.07,66.07,55800.0,44.838,44.838,44.7432,44.7432,55800.0
2008-09-05 15:15:00,66.09,66.31,66.0,66.28,59100.0,44.7568,44.9057,44.6958,44.8854,59100.0
2008-09-05 15:20:00,66.29,66.29,66.03,66.1,45900.0,44.8922,44.8922,44.7161,44.7635,45900.0
2008-09-05 15:25:00,66.11,66.27,66.09,66.27,25500.0,44.7703,44.8787,44.7568,44.8787,25500.0
2008-09-05 15:30:00,66.27,66.33,66.17,66.25,46200.0,44.8787,44.9193,44.8109,44.8651,46200.0
2008-09-05 15:35:00,66.26,66.38,66.2,66.37,61800.0,44.8719,44.9531,44.8312,44.9464,61800.0
2008-09-05 15:40:00,66.35,66.37,66.15,66.33,92500.0,44.9328,44.9464,44.7974,44.9193,92500.0
2008-09-05 15:45:00,66.33,66.35,66.2,66.3,76300.0,44.9193,44.9328,44.8312,44.899,76300.0
2008-09-05 15:50:00,66.32,66.54,66.29,66.47,102100.0,44.9125,45.0615,44.8922,45.0141,102100.0
2008-09-05 15:55:00,66.46,66.47,66.35,66.37,127900.0,45.0073,45.0141,44.9328,44.9464,127900.0
2008-09-08 09:30:00,67.76,68.73,67.45,67.92,88500.0,45.8877,46.5446,45.6778,45.996,88500.0
2008-09-08 09:35:00,67.92,68.3,67.92,68.28,78200.0,45.996,46.2534,45.996,46.2398,78200.0
2008-09-08 09:40:00,68.3,68.55,68.15,68.43,132700.0,46.2534,46.4227,46.1518,46.3414,132700.0
2008-09-08 09:45:00,68.45,69.0,68.35,68.99,121800.0,46.355,46.7274,46.2872,46.7207,121800.0
2008-09-08 09:50:00,68.98,68.99,68.45,68.45,120500.0,46.7139,46.7207,46.355,46.355,120500.0
2008-09-08 09:55:00,68.43,68.67,68.34,68.5,99500.0,46.3414,46.504,46.2805,46.3888,99500.0
2008-09-08 10:00:00,68.5,68.53,68.16,68.35,69900.0,46.3888,46.4091,46.1586,46.2872,69900.0
2008-09-08 10:05:00,68.36,68.51,68.26,68.49,91300.0,46.294,46.3956,46.2263,46.3821,91300.0
2008-09-08 10:10:00,68.48,68.65,68.23,68.27,94400.0,46.3753,46.4904,46.206,46.2331,94400.0
2008-09-08 10:15:00,68.28,68.34,68.05,68.09,100200.0,46.2398,46.2805,46.0841,46.1112,100200.0
2008-09-08 10:20:00,68.07,68.2,68.0,68.15,88300.0,46.0976,46.1857,46.0502,46.1518,88300.0
2008-09-08 10:25:00,68.16,68.2,67.92,68.0,55200.0,46.1586,46.1857,45.996,46.0502,55200.0
2008-09-08 10:30:00,68.0,68.13,67.89,67.98,82300.0,46.0502,46.1383,45.9757,46.0367,82300.0
2008-09-08 10:35:00,67.98,68.57,67.98,68.57,66500.0,46.0367,46.4362,46.0367,46.4362,66500.0
2008-09-08 10:40:00,68.55,68.72,68.44,68.58,40100.0,46.4227,46.5378,46.3482,46.443,40100.0
2008-09-08 10:45:00,68.59,68.76,68.5,68.72,27400.0,46.4498,46.5649,46.3888,46.5378,27400.0
2008-09-08 10:50:00,68.72,68.72,68.11,68.14,67100.0,46.5378,46.5378,46.1247,46.145,67100.0
2008-09-08 10:55:00,68.14,68.32,67.67,67.68,104600.0,46.145,46.2669,45.8267,45.8335,104600.0
2008-09-08 11:00:00,67.68,67.98,67.01,67.82,165900.0,45.8335,46.0367,45.3798,45.9283,165900.0
2008-09-08 11:05:00,67.82,68.06,67.72,67.88,100700.0,45.9283,46.0909,45.8606,45.969,100700.0
2008-09-08 11:10:00,67.88,68.12,67.88,68.08,66700.0,45.969,46.1315,45.969,46.1044,66700.0
2008-09-08 11:15:00,68.06,68.09,67.78,67.88,44300.0,46.0909,46.1112,45.9012,45.969,44300.0
2008-09-08 11:20:00,67.88,67.97,67.75,67.75,42000.0,45.969,46.0299,45.8809,45.8809,42000.0
2008-09-08 11:25:00,67.76,67.87,67.27,67.36,72700.0,45.8877,45.9622,45.5559,45.6168,72700.0
2008-09-08 11:30:00,67.38,67.52,67.33,67.47,93900.0,45.6304,45.7252,45.5965,45.6913,93900.0
2008-09-08 11:35:00,67.47,67.54,67.36,67.41,52000.0,45.6913,45.7387,45.6168,45.6507,52000.0
2008-09-08 11:40:00,67.43,67.52,67.07,67.27,49900.0,45.6642,45.7252,45.4204,45.5559,49900.0
2008-09-08 11:45:00,67.27,67.37,67.14,67.29,54300.0,45.5559,45.6236,45.4678,45.5694,54300.0
2008-09-08 11:50:00,67.28,67.52,67.24,67.32,30000.0,45.5626,45.7252,45.5355,45.5897,30000.0
2008-09-08 11:55:00,67.32,67.51,67.19,67.5,50500.0,45.5897,45.7184,45.5017,45.7116,50500.0
2008-09-08 12:00:00,67.46,67.65,67.37,67.38,44700.0,45.6845,45.8132,45.6236,45.6304,44700.0
2008-09-08 12:05:00,67.39,67.46,67.26,67.31,31000.0,45.6371,45.6845,45.5491,45.5829,31000.0
2008-09-08 12:10:00,67.31,67.31,67.02,67.08,41000.0,45.5829,45.5829,45.3866,45.4272,41000.0
2008-09-08 12:15:00,67.1,67.4,67.09,67.4,20900.0,45.4407,45.6439,45.434,45.6439,20900.0
2008-09-08 12:20:00,67.4,67.44,67.24,67.24,51400.0,45.6439,45.671,45.5355,45.5355,51400.0
2008-09-08 12:25:00,67.25,67.39,67.23,67.35,73000.0,45.5423,45.6371,45.5288,45.61,73000.0
2008-09-08 12:30:00,67.33,67.55,67.33,67.35,105400.0,45.5965,45.7455,45.5965,45.61,105400.0
2008-09-08 12:35:00,67.36,67.43,67.26,67.43,42100.0,45.6168,45.6642,45.5491,45.6642,42100.0
2008-09-08 12:40:00,67.42,67.59,67.4,67.48,27700.0,45.6574,45.7726,45.6439,45.6981,27700.0
2008-09-08 12:45:00,67.48,67.75,67.45,67.63,56200.0,45.6981,45.8809,45.6778,45.7997,56200.0
2008-09-08 12:50:00,67.63,67.65,67.45,67.58,30500.0,45.7997,45.8132,45.6778,45.7658,30500.0
2008-09-08 12:55:00,67.61,67.75,67.57,67.6,24500.0,45.7861,45.8809,45.759,45.7793,24500.0
2008-09-08 13:00:00,67.62,67.75,67.55,67.59,22900.0,45.7929,45.8809,45.7455,45.7726,22900.0
2008-09-08 13:05:00,67.58,67.6,67.04,67.07,82600.0,45.7658,45.7793,45.4001,45.4204,82600.0
2008-09-08 13:10:00,67.06,67.43,67.06,67.4,44000.0,45.4136,45.6642,45.4136,45.6439,44000.0
2008-09-08 13:15:00,67.4,67.4,67.12,67.24,42000.0,45.6439,45.6439,45.4543,45.5355,42000.0
2008-09-08 13:20:00,67.24,67.38,67.19,67.32,32000.0,45.5355,45.6304,45.5017,45.5897,32000.0
2008-09-08 13:25:00,67.32,67.44,67.25,67.34,19900.0,45.5897,45.671,45.5423,45.6033,19900.0
2008-09-08 13:30:00,67.31,67.39,67.08,67.13,41800.0,45.5829,45.6371,45.4272,45.4611,41800.0
2008-09-08 13:35:00,67.14,67.31,67.08,67.19,41800.0,45.4678,45.5829,45.4272,45.5017,41800.0
2008-09-08 13:40:00,67.17,67.17,67.0,67.04,54400.0,45.4881,45.4881,45.373,45.4001,54400.0
2008-09-08 13:45:00,67.05,67.08,66.87,66.87,69300.0,45.4069,45.4272,45.285,45.285,69300.0
2008-09-08 13:50:00,66.85,66.86,66.52,66.57,88400.0,45.2714,45.2782,45.048,45.0818,88400.0
2008-09-08 13:55:00,66.58,66.63,66.44,66.47,113200.0,45.0886,45.1224,44.9938,45.0141,113200.0
2008-09-08 14:00:00,66.49,66.88,66.46,66.66,115100.0,45.0276,45.2917,45.0073,45.1428,115100.0
2008-09-08 14:05:00,66.69,66.8,66.59,66.77,51500.0,45.1631,45.2376,45.0954,45.2173,51500.0
2008-09-08 14:10:00,66.8,66.92,66.62,66.85,71800.0,45.2376,45.3188,45.1157,45.2714,71800.0
2008-09-08 14:15:00,66.87,66.9,66.63,66.68,48700.0,45.285,45.3053,45.1224,45.1563,48700.0
2008-09-08 14:20:00,66.72,66.93,66.6,66.85,44600.0,45.1834,45.3256,45.1021,45.2714,44600.0
2008-09-08 14:25:00,66.85,66.9,66.76,66.9,48200.0,45.2714,45.3053,45.2105,45.3053,48200.0
2008-09-08 14:30:00,66.9,67.0,66.72,66.8,61000.0,45.3053,45.373,45.1834,45.2376,61000.0
2008-09-08 14:35:00,66.8,67.0,66.8,66.96,49200.0,45.2376,45.373,45.2376,45.3459,49200.0
2008-09-08 14:40:00,66.93,67.01,66.87,66.97,20500.0,45.3256,45.3798,45.285,45.3527,20500.0
2008-09-08 14:45:00,66.97,66.98,66.73,66.75,68900.0,45.3527,45.3595,45.1902,45.2037,68900.0
2008-09-08 14:50:00,66.75,66.88,66.71,66.86,44500.0,45.2037,45.2917,45.1766,45.2782,44500.0
2008-09-08 14:55:00,66.86,66.86,66.57,66.66,56400.0,45.2782,45.2782,45.0818,45.1428,56400.0
2008-09-08 15:00:00,66.65,66.86,66.6,66.8,46000.0,45.136,45.2782,45.1021,45.2376,46000.0
2008-09-08 15:05:00,66.8,66.8,66.5,66.55,53200.0,45.2376,45.2376,45.0344,45.0683,53200.0
2008-09-08 15:10:00,66.55,66.74,66.47,66.62,66000.0,45.0683,45.1969,45.0141,45.1157,66000.0
2008-09-08 15:15:00,66.61,66.8,66.59,66.76,79700.0,45.1089,45.2376,45.0954,45.2105,79700.0
2008-09-08 15:20:00,66.76,67.06,66.76,67.0,51700.0,45.2105,45.4136,45.2105,45.373,51700.0
2008-09-08 15:25:00,67.0,67.16,66.94,67.11,80400.0,45.373,45.4814,45.3324,45.4475,80400.0
2008-09-08 15:30:00,67.12,67.35,67.1,67.32,75400.0,45.4543,45.61,45.4407,45.5897,75400.0
2008-09-08 15:35:00,67.33,67.52,67.25,67.47,72800.0,45.5965,45.7252,45.5423,45.6913,72800.0
2008-09-08 15:40:00,67.48,67.57,67.31,67.35,101800.0,45.6981,45.759,45.5829,45.61,101800.0
2008-09-08 15:45:00,67.32,67.52,67.24,67.44,57500.0,45.5897,45.7252,45.5355,45.671,57500.0
2008-09-08 15:50:00,67.44,67.44,67.27,67.35,85600.0,45.671,45.671,45.5559,45.61,85600.0
2008-09-08 15:55:00,67.35,67.45,67.31,67.45,118000.0,45.61,45.6778,45.5829,45.6778,118000.0
2008-09-09 09:30:00,67.79,67.79,67.18,67.18,64400.0,45.908,45.908,45.4949,45.4949,64400.0
2008-09-09 09:35:00,67.08,67.16,66.02,66.02,82600.0,45.4272,45.4814,44.7093,44.7093,82600.0
2008-09-09 09:40:00,66.01,66.1,65.51,65.57,107500.0,44.7026,44.7635,44.364,44.4046,107500.0
2008-09-09 09:45:00,65.54,66.33,65.52,66.12,76700.0,44.3843,44.9193,44.3707,44.7771,76700.0
2008-09-09 09:50:00,66.08,66.27,65.88,65.93,93200.0,44.75,44.8787,44.6145,44.6484,93200.0
2008-09-09 09:55:00,65.91,66.01,65.77,65.92,70700.0,44.6349,44.7026,44.54,44.6416,70700.0
2008-09-09 10:00:00,65.91,65.96,65.69,65.88,78300.0,44.6349,44.6687,44.4859,44.6145,78300.0
2008-09-09 10:05:00,65.83,65.95,65.59,65.67,81000.0,44.5807,44.6619,44.4181,44.4723,81000.0
2008-09-09 10:10:00,65.64,65.7,65.19,65.33,200200.0,44.452,44.4926,44.1473,44.2421,200200.0
2008-09-09 10:15:00,65.31,65.5,65.25,65.36,139400.0,44.2285,44.3572,44.1879,44.2624,139400.0
2008-09-09 10:20:00,65.38,65.5,65.35,65.43,87900.0,44.2759,44.3572,44.2556,44.3098,87900.0
2008-09-09 10:25:00,65.43,65.55,65.28,65.33,124700.0,44.3098,44.3911,44.2082,44.2421,124700.0
2008-09-09 10:30:00,65.33,65.38,64.98,65.11,73000.0,44.2421,44.2759,44.0051,44.0931,73000.0
2008-09-09 10:35:00,65.11,65.15,64.8,64.83,87400.0,44.0931,44.1202,43.8832,43.9035,87400.0
2008-09-09 10:40:00,64.83,64.96,64.77,64.89,70900.0,43.9035,43.9915,43.8628,43.9441,70900.0
2008-09-09 10:45:00,64.87,64.95,64.64,64.65,92600.0,43.9306,43.9847,43.7748,43.7816,92600.0
2008-09-09 10:50:00,64.65,64.66,64.46,64.48,117100.0,43.7816,43.7883,43.6529,43.6664,117100.0
2008-09-09 10:55:00,64.48,64.5,63.89,63.91,213800.0,43.6664,43.68,43.2669,43.2804,213800.0
2008-09-09 11:00:00,63.9,64.02,63.84,63.95,94200.0,43.2737,43.3549,43.233,43.3075,94200.0
2008-09-09 11:05:00,63.95,63.96,63.76,63.77,107800.0,43.3075,43.3143,43.1789,43.1856,107800.0
2008-09-09 11:10:00,63.79,63.82,63.2,63.25,214700.0,43.1992,43.2195,42.7996,42.8335,214700.0
2008-09-09 11:15:00,63.26,63.73,63.17,63.44,187700.0,42.8403,43.1585,42.7793,42.9621,187700.0
2008-09-09 11:20:00,63.45,63.85,63.43,63.47,133100.0,42.9689,43.2398,42.9554,42.9825,133100.0
2008-09-09 11:25:00,63.48,63.58,63.36,63.58,238900.0,42.9892,43.057,42.908,43.057,238900.0
2008-09-09 11:30:00,63.58,63.87,63.41,63.47,172400.0,43.057,43.2533,42.9418,42.9825,172400.0
2008-09-09 11:35:00,63.47,63.66,63.42,63.47,63800.0,42.9825,43.1111,42.9486,42.9825,63800.0
2008-09-09 11:40:00,63.48,63.55,63.39,63.51,81000.0,42.9892,43.0366,42.9283,43.0096,81000.0
2008-09-09 11:45:00,63.49,63.55,63.43,63.5,65200.0,42.996,43.0366,42.9554,43.0028,65200.0
2008-09-09 11:50:00,63.49,63.54,63.41,63.54,80300.0,42.996,43.0299,42.9418,43.0299,80300.0
2008-09-09 11:55:00,63.51,63.53,63.42,63.46,59700.0,43.0096,43.0231,42.9486,42.9757,59700.0
2008-09-09 12:00:00,63.46,63.59,63.43,63.58,49700.0,42.9757,43.0637,42.9554,43.057,49700.0
2008-09-09 12:05:00,63.56,63.77,63.56,63.76,54200.0,43.0434,43.1856,43.0434,43.1789,54200.0
2008-09-09 12:10:00,63.76,63.97,63.76,63.97,99700.0,43.1789,43.3211,43.1789,43.3211,99700.0
2008-09-09 12:15:00,63.95,64.18,63.93,64.18,95900.0,43.3075,43.4633,43.294,43.4633,95900.0
2008-09-09 12:20:00,64.18,64.34,64.11,64.11,88700.0,43.4633,43.5716,43.4159,43.4159,88700.0
2008-09-09 12:25:00,64.09,64.25,64.05,64.05,51000.0,43.4023,43.5107,43.3752,43.3752,51000.0
2008-09-09 12:30:00,64.09,64.24,63.97,64.21,59800.0,43.4023,43.5039,43.3211,43.4836,59800.0
2008-09-09 12:35:00,64.18,64.25,64.12,64.17,70800.0,43.4633,43.5107,43.4227,43.4565,70800.0
2008-09-09 12:40:00,64.16,64.3,64.09,64.29,113900.0,43.4497,43.5445,43.4023,43.5378,113900.0
2008-09-09 12:45:00,64.29,64.34,64.16,64.17,48500.0,43.5378,43.5716,43.4497,43.4565,48500.0
2008-09-09 12:50:00,64.16,64.25,64.09,64.17,23200.0,43.4497,43.5107,43.4023,43.4565,23200.0
2008-09-09 12:55:00,64.17,64.21,64.16,64.19,18700.0,43.4565,43.4836,43.4497,43.4701,18700.0
2008-09-09 13:00:00,64.18,64.26,64.06,64.25,30200.0,43.4633,43.5175,43.382,43.5107,30200.0
2008-09-09 13:05:00,64.25,64.25,64.17,64.21,12400.0,43.5107,43.5107,43.4565,43.4836,12400.0
2008-09-09 13:10:00,64.19,64.2,64.04,64.1,26900.0,43.4701,43.4768,43.3685,43.4091,26900.0
2008-09-09 13:15:00,64.11,64.16,64.03,64.11,73400.0,43.4159,43.4497,43.3617,43.4159,73400.0
2008-09-09 13:20:00,64.12,64.17,64.0,64.0,48200.0,43.4227,43.4565,43.3414,43.3414,48200.0
2008-09-09 13:25:00,64.0,64.01,63.65,63.67,27300.0,43.3414,43.3482,43.1044,43.1179,27300.0
2008-09-09 13:30:00,63.69,63.86,63.61,63.86,23900.0,43.1315,43.2466,43.0773,43.2466,23900.0
2008-09-09 13:35:00,63.87,64.06,63.84,64.01,57400.0,43.2533,43.382,43.233,43.3482,57400.0
2008-09-09 13:40:00,64.03,64.03,63.81,63.94,38600.0,43.3617,43.3617,43.2127,43.3008,38600.0
2008-09-09 13:45:00,63.94,63.98,63.63,63.65,44900.0,43.3008,43.3278,43.0908,43.1044,44900.0
2008-09-09 13:50:00,63.65,63.72,63.57,63.66,44900.0,43.1044,43.1518,43.0502,43.1111,44900.0
2008-09-09 13:55:00,63.67,63.71,63.53,63.53,36200.0,43.1179,43.145,43.0231,43.0231,36200.0
2008-09-09 14:00:00,63.51,63.55,63.41,63.5,53600.0,43.0096,43.0366,42.9418,43.0028,53600.0
2008-09-09 14:05:00,63.48,63.48,63.38,63.39,37800.0,42.9892,42.9892,42.9215,42.9283,37800.0
2008-09-09 14:10:00,63.4,63.5,63.34,63.37,63700.0,42.9351,43.0028,42.8944,42.9147,63700.0
2008-09-09 14:15:00,63.38,63.46,63.21,63.3,46800.0,42.9215,42.9757,42.8064,42.8673,46800.0
2008-09-09 14:20:00,63.31,63.35,63.18,63.19,39000.0,42.8741,42.9012,42.7861,42.7928,39000.0
2008-09-09 14:25:00,63.19,63.2,62.99,63.0,135000.0,42.7928,42.7996,42.6574,42.6642,135000.0
2008-09-09 14:30:00,63.01,63.03,62.74,62.75,101600.0,42.6709,42.6845,42.4881,42.4949,101600.0
2008-09-09 14:35:00,62.74,62.78,62.49,62.5,151100.0,42.4881,42.5152,42.3188,42.3256,151100.0
2008-09-09 14:40:00,62.51,62.59,62.15,62.2,213500.0,42.3323,42.3865,42.0885,42.1224,213500.0
2008-09-09 14:45:00,62.2,62.44,62.09,62.36,165900.0,42.1224,42.2849,42.0479,42.2308,165900.0
2008-09-09 14:50:00,62.37,62.53,62.31,62.47,76700.0,42.2375,42.3459,42.1969,42.3053,76700.0
2008-09-09 14:55:00,62.48,62.52,62.14,62.23,91300.0,42.312,42.3391,42.0818,42.1427,91300.0
2008-09-09 15:00:00,62.23,62.27,62.08,62.16,87100.0,42.1427,42.1698,42.0411,42.0953,87100.0
2008-09-09 15:05:00,62.11,62.17,62.04,62.13,106400.0,42.0615,42.1021,42.0141,42.075,106400.0
2008-09-09 15:10:00,62.12,62.31,62.09,62.25,78800.0,42.0682,42.1969,42.0479,42.1563,78800.0
2008-09-09 15:15:00,62.24,62.3,62.15,62.26,135100.0,42.1495,42.1901,42.0885,42.163,135100.0
2008-09-09 15:20:00,62.26,62.52,62.22,62.48,149900.0,42.163,42.3391,42.136,42.312,149900.0
2008-09-09 15:25:00,62.5,62.77,62.5,62.77,80700.0,42.3256,42.5084,42.3256,42.5084,80700.0
2008-09-09 15:30:00,62.74,63.06,62.73,63.01,154400.0,42.4881,42.7048,42.4813,42.6709,154400.0
2008-09-09 15:35:00,63.0,63.06,62.9,63.02,167600.0,42.6642,42.7048,42.5965,42.6777,167600.0
2008-09-09 15:40:00,63.02,63.02,62.61,62.75,159900.0,42.6777,42.6777,42.4001,42.4949,159900.0
2008-09-09 15:45:00,62.74,62.79,62.49,62.5,132600.0,42.4881,42.522,42.3188,42.3256,132600.0
2008-09-09 15:50:00,62.5,62.62,62.48,62.55,162900.0,42.3256,42.4068,42.312,42.3594,162900.0
2008-09-09 15:55:00,62.55,62.72,62.51,62.65,239500.0,42.3594,42.4746,42.3323,42.4272,239500.0
2008-09-10 09:30:00,64.1,66.57,64.1,65.75,370800.0,43.4091,45.0818,43.4091,44.5265,370800.0
2008-09-10 09:35:00,65.75,65.88,64.57,64.73,170500.0,44.5265,44.6145,43.7274,43.8357,170500.0
2008-09-10 09:40:00,64.68,65.06,64.64,64.79,184300.0,43.8019,44.0592,43.7748,43.8764,184300.0
2008-09-10 09:45:00,64.84,64.9,64.72,64.83,109000.0,43.9102,43.9509,43.829,43.9035,109000.0
2008-09-10 09:50:00,64.81,65.04,64.8,64.95,93900.0,43.8899,44.0457,43.8832,43.9847,93900.0
2008-09-10 09:55:00,64.94,65.2,64.78,65.2,117800.0,43.978,44.154,43.8696,44.154,117800.0
2008-09-10 10:00:00,65.2,65.39,65.16,65.25,103500.0,44.154,44.2827,44.1269,44.1879,103500.0
2008-09-10 10:05:00,65.4,65.48,65.06,65.08,87600.0,44.2895,44.3437,44.0592,44.0728,87600.0
2008-09-10 10:10:00,65.12,65.12,64.24,64.37,166300.0,44.0999,44.0999,43.5039,43.592,166300.0
2008-09-10 10:15:00,64.36,64.44,64.08,64.12,107300.0,43.5852,43.6394,43.3956,43.4227,107300.0
2008-09-10 10:20:00,64.12,64.32,63.83,64.19,119400.0,43.4227,43.5581,43.2263,43.4701,119400.0
2008-09-10 10:25:00,64.17,64.69,64.17,64.43,108100.0,43.4565,43.8087,43.4565,43.6326,108100.0
2008-09-10 10:30:00,64.42,64.44,64.22,64.22,96100.0,43.6258,43.6394,43.4904,43.4904,96100.0
2008-09-10 10:35:00,64.22,64.57,64.14,64.31,91300.0,43.4904,43.7274,43.4362,43.5513,91300.0
2008-09-10 10:40:00,64.33,64.34,64.16,64.34,60600.0,43.5649,43.5716,43.4497,43.5716,60600.0
2008-09-10 10:45:00,64.35,64.66,64.2,64.21,103700.0,43.5784,43.7883,43.4768,43.4836,103700.0
2008-09-10 10:50:00,64.22,64.39,64.2,64.29,56000.0,43.4904,43.6055,43.4768,43.5378,56000.0
2008-09-10 10:55:00,64.29,64.3,64.04,64.07,86300.0,43.5378,43.5445,43.3685,43.3888,86300.0
2008-09-10 11:00:00,64.06,64.06,63.61,63.92,89400.0,43.382,43.382,43.0773,43.2872,89400.0
2008-09-10 11:05:00,63.93,63.97,63.76,63.83,110800.0,43.294,43.3211,43.1789,43.2263,110800.0
2008-09-10 11:10:00,63.85,63.89,63.68,63.86,46600.0,43.2398,43.2669,43.1247,43.2466,46600.0
2008-09-10 11:15:00,63.85,63.88,63.73,63.79,111400.0,43.2398,43.2601,43.1585,43.1992,111400.0
2008-09-10 11:20:00,63.81,63.81,63.54,63.65,128700.0,43.2127,43.2127,43.0299,43.1044,128700.0
2008-09-10 11:25:00,63.67,63.67,63.49,63.6,89200.0,43.1179,43.1179,42.996,43.0705,89200.0
2008-09-10 11:30:00,63.58,64.02,63.5,64.01,126200.0,43.057,43.3549,43.0028,43.3482,126200.0
2008-09-10 11:35:00,64.02,64.16,63.95,64.07,86900.0,43.3549,43.4497,43.3075,43.3888,86900.0
2008-09-10 11:40:00,64.08,64.56,64.03,64.52,117200.0,43.3956,43.7206,43.3617,43.6935,117200.0
2008-09-10 11:45:00,64.54,64.75,64.53,64.75,96200.0,43.7071,43.8493,43.7003,43.8493,96200.0
2008-09-10 11:50:00,64.77,64.86,64.73,64.83,79400.0,43.8628,43.9238,43.8357,43.9035,79400.0
2008-09-10 11:55:00,64.83,64.93,64.75,64.91,56000.0,43.9035,43.9712,43.8493,43.9576,56000.0
2008-09-10 12:00:00,64.89,64.98,64.81,64.89,71100.0,43.9441,44.0051,43.8899,43.9441,71100.0
2008-09-10 12:05:00,64.88,65.24,64.86,65.13,75700.0,43.9373,44.1811,43.9238,44.1066,75700.0
2008-09-10 12:10:00,65.14,65.17,65.08,65.11,73100.0,44.1134,44.1337,44.0728,44.0931,73100.0
2008-09-10 12:15:00,65.09,65.32,65.09,65.29,64800.0,44.0795,44.2353,44.0795,44.215,64800.0
2008-09-10 12:20:00,65.29,65.41,65.24,65.25,94400.0,44.215,44.2963,44.1811,44.1879,94400.0
2008-09-10 12:25:00,65.24,65.35,65.19,65.34,61500.0,44.1811,44.2556,44.1473,44.2488,61500.0
2008-09-10 12:30:00,65.33,65.43,65.26,65.35,90100.0,44.2421,44.3098,44.1947,44.2556,90100.0
2008-09-10 12:35:00,65.37,65.6,65.37,65.58,66300.0,44.2692,44.4249,44.2692,44.4114,66300.0
2008-09-10 12:40:00,65.59,65.94,65.59,65.93,108200.0,44.4181,44.6552,44.4181,44.6484,108200.0
2008-09-10 12:45:00,65.94,66.0,65.83,65.94,91000.0,44.6552,44.6958,44.5807,44.6552,91000.0
2008-09-10 12:50:00,65.94,65.96,65.85,65.94,65800.0,44.6552,44.6687,44.5942,44.6552,65800.0
2008-09-10 12:55:00,65.94,65.95,65.58,65.58,64700.0,44.6552,44.6619,44.4114,44.4114,64700.0
2008-09-10 13:00:00,65.6,65.75,65.53,65.73,48400.0,44.4249,44.5265,44.3775,44.513,48400.0
2008-09-10 13:05:00,65.74,65.8,65.62,65.64,40500.0,44.5197,44.5604,44.4385,44.452,40500.0
2008-09-10 13:10:00,65.65,65.7,65.55,65.67,41900.0,44.4588,44.4926,44.3911,44.4723,41900.0
2008-09-10 13:15:00,65.65,65.82,65.62,65.71,41800.0,44.4588,44.5739,44.4385,44.4994,41800.0
2008-09-10 13:20:00,65.72,65.86,65.67,65.8,27100.0,44.5062,44.601,44.4723,44.5604,27100.0
2008-09-10 13:25:00,65.8,65.82,65.69,65.69,29200.0,44.5604,44.5739,44.4859,44.4859,29200.0
2008-09-10 13:30:00,65.68,65.72,65.59,65.69,30800.0,44.4791,44.5062,44.4181,44.4859,30800.0
2008-09-10 13:35:00,65.67,66.08,65.67,66.02,29800.0,44.4723,44.75,44.4723,44.7093,29800.0
2008-09-10 13:40:00,66.03,66.09,65.95,65.99,46000.0,44.7161,44.7568,44.6619,44.689,46000.0
2008-09-10 13:45:00,66.01,66.07,65.89,65.99,44800.0,44.7026,44.7432,44.6213,44.689,44800.0
2008-09-10 13:50:00,65.99,66.06,65.9,66.03,44800.0,44.689,44.7364,44.6281,44.7161,44800.0
2008-09-10 13:55:00,66.03,66.2,65.99,66.04,34500.0,44.7161,44.8312,44.689,44.7229,34500.0
2008-09-10 14:00:00,66.03,66.16,65.92,65.94,42800.0,44.7161,44.8042,44.6416,44.6552,42800.0
2008-09-10 14:05:00,65.91,66.15,65.86,66.14,33300.0,44.6349,44.7974,44.601,44.7906,33300.0
2008-09-10 14:10:00,66.16,66.18,66.08,66.18,36700.0,44.8042,44.8177,44.75,44.8177,36700.0
2008-09-10 14:15:00,66.18,66.27,66.09,66.25,55700.0,44.8177,44.8787,44.7568,44.8651,55700.0
2008-09-10 14:20:00,66.25,66.27,66.13,66.18,34400.0,44.8651,44.8787,44.7838,44.8177,34400.0
2008-09-10 14:25:00,66.2,66.35,66.18,66.2,34700.0,44.8312,44.9328,44.8177,44.8312,34700.0
2008-09-10 14:30:00,66.21,66.43,66.18,66.41,55300.0,44.838,44.987,44.8177,44.9735,55300.0
2008-09-10 14:35:00,66.41,66.56,66.27,66.32,77200.0,44.9735,45.075,44.8787,44.9125,77200.0
2008-09-10 14:40:00,66.33,66.56,66.33,66.42,52800.0,44.9193,45.075,44.9193,44.9802,52800.0
2008-09-10 14:45:00,66.42,66.55,66.38,66.55,35800.0,44.9802,45.0683,44.9531,45.0683,35800.0
2008-09-10 14:50:00,66.56,66.56,66.28,66.31,38100.0,45.075,45.075,44.8854,44.9057,38100.0
2008-09-10 14:55:00,66.3,66.3,66.18,66.23,37100.0,44.899,44.899,44.8177,44.8516,37100.0
2008-09-10 15:00:00,66.22,66.33,66.16,66.32,63900.0,44.8448,44.9193,44.8042,44.9125,63900.0
2008-09-10 15:05:00,66.32,66.43,66.3,66.42,81400.0,44.9125,44.987,44.899,44.9802,81400.0
2008-09-10 15:10:00,66.43,66.46,66.35,66.39,69800.0,44.987,45.0073,44.9328,44.9599,69800.0
2008-09-10 15:15:00,66.38,66.56,66.38,66.46,128500.0,44.9531,45.075,44.9531,45.0073,128500.0
2008-09-10 15:20:00,66.44,66.5,66.04,66.1,110200.0,44.9938,45.0344,44.7229,44.7635,110200.0
2008-09-10 15:25:00,66.1,66.12,65.97,66.03,118600.0,44.7635,44.7771,44.6755,44.7161,118600.0
2008-09-10 15:30:00,66.02,66.16,65.95,66.0,72100.0,44.7093,44.8042,44.6619,44.6958,72100.0
2008-09-10 15:35:00,66.0,66.09,65.86,65.86,90100.0,44.6958,44.7568,44.601,44.601,90100.0
2008-09-10 15:40:00,65.86,66.17,65.84,66.16,193200.0,44.601,44.8109,44.5875,44.8042,193200.0
2008-09-10 15:45:00,66.17,66.19,65.82,65.85,125900.0,44.8109,44.8245,44.5739,44.5942,125900.0
2008-09-10 15:50:00,65.85,65.94,65.74,65.75,147200.0,44.5942,44.6552,44.5197,44.5265,147200.0
2008-09-10 15:55:00,65.74,65.74,65.25,65.52,266000.0,44.5197,44.5197,44.1879,44.3707,266000.0
2008-09-11 09:30:00,65.57,66.92,65.57,66.78,235400.0,44.4046,45.3188,44.4046,45.224,235400.0
2008-09-11 09:35:00,66.82,67.1,66.71,66.98,177400.0,45.2511,45.4407,45.1766,45.3595,177400.0
2008-09-11 09:40:00,66.93,67.0,66.23,66.39,138700.0,45.3256,45.373,44.8516,44.9599,138700.0
2008-09-11 09:45:00,66.41,66.52,66.23,66.25,79300.0,44.9735,45.048,44.8516,44.8651,79300.0
2008-09-11 09:50:00,66.31,67.17,66.31,67.1,105000.0,44.9057,45.4881,44.9057,45.4407,105000.0
2008-09-11 09:55:00,67.1,67.6,66.81,67.56,114400.0,45.4407,45.7793,45.2443,45.7523,114400.0
2008-09-11 10:00:00,67.5,67.72,67.32,67.34,84100.0,45.7116,45.8606,45.5897,45.6033,84100.0
2008-09-11 10:05:00,67.34,67.48,67.09,67.36,65500.0,45.6033,45.6981,45.434,45.6168,65500.0
2008-09-11 10:10:00,67.39,67.59,67.15,67.46,91000.0,45.6371,45.7726,45.4746,45.6845,91000.0
2008-09-11 10:15:00,67.51,67.61,67.18,67.38,57900.0,45.7184,45.7861,45.4949,45.6304,57900.0
2008-09-11 10:20:00,67.38,67.74,67.26,67.66,69900.0,45.6304,45.8741,45.5491,45.82,69900.0
2008-09-11 10:25:00,67.69,67.85,67.51,67.6,100400.0,45.8403,45.9486,45.7184,45.7793,100400.0
2008-09-11 10:30:00,67.6,67.65,67.27,67.57,70600.0,45.7793,45.8132,45.5559,45.759,70600.0
2008-09-11 10:35:00,67.57,67.73,67.37,67.51,66500.0,45.759,45.8674,45.6236,45.7184,66500.0
2008-09-11 10:40:00,67.54,67.77,67.45,67.76,69500.0,45.7387,45.8945,45.6778,45.8877,69500.0
2008-09-11 10:45:00,67.72,67.87,67.63,67.85,64400.0,45.8606,45.9622,45.7997,45.9486,64400.0
2008-09-11 10:50:00,67.85,68.04,67.83,67.96,86400.0,45.9486,46.0773,45.9351,46.0231,86400.0
2008-09-11 10:55:00,67.96,68.33,67.96,68.25,103500.0,46.0231,46.2737,46.0231,46.2195,103500.0
2008-09-11 11:00:00,68.22,68.51,68.22,68.3,168100.0,46.1992,46.3956,46.1992,46.2534,168100.0
2008-09-11 11:05:00,68.31,68.5,68.15,68.17,80900.0,46.2602,46.3888,46.1518,46.1653,80900.0
2008-09-11 11:10:00,68.15,68.25,67.99,68.0,87500.0,46.1518,46.2195,46.0435,46.0502,87500.0
2008-09-11 11:15:00,68.01,68.06,67.8,67.85,64100.0,46.057,46.0909,45.9148,45.9486,64100.0
2008-09-11 11:20:00,67.85,67.89,67.67,67.74,57100.0,45.9486,45.9757,45.8267,45.8741,57100.0
2008-09-11 11:25:00,67.73,68.02,67.68,67.9,83500.0,45.8674,46.0638,45.8335,45.9825,83500.0
2008-09-11 11:30:00,67.91,68.19,67.91,68.02,95600.0,45.9893,46.1789,45.9893,46.0638,95600.0
2008-09-11 11:35:00,68.05,68.32,67.93,68.05,100900.0,46.0841,46.2669,46.0028,46.0841,100900.0
2008-09-11 11:40:00,68.06,68.15,67.96,68.0,59400.0,46.0909,46.1518,46.0231,46.0502,59400.0
2008-09-11 11:45:00,68.0,68.02,67.71,67.84,38600.0,46.0502,46.0638,45.8538,45.9419,38600.0
2008-09-11 11:50:00,67.83,68.0,67.8,67.8,55500.0,45.9351,46.0502,45.9148,45.9148,55500.0
2008-09-11 11:55:00,67.81,68.03,67.8,68.0,79400.0,45.9216,46.0705,45.9148,46.0502,79400.0
2008-09-11 12:00:00,68.01,68.21,67.94,68.08,56800.0,46.057,46.1924,46.0096,46.1044,56800.0
2008-09-11 12:05:00,68.08,68.3,67.93,68.0,58600.0,46.1044,46.2534,46.0028,46.0502,58600.0
2008-09-11 12:10:00,68.0,68.0,67.56,67.56,30500.0,46.0502,46.0502,45.7523,45.7523,30500.0
2008-09-11 12:15:00,67.6,67.66,67.49,67.51,29800.0,45.7793,45.82,45.7048,45.7184,29800.0
2008-09-11 12:20:00,67.52,67.73,67.5,67.59,29700.0,45.7252,45.8674,45.7116,45.7726,29700.0
2008-09-11 12:25:00,67.61,67.61,67.42,67.57,22300.0,45.7861,45.7861,45.6574,45.759,22300.0
2008-09-11 12:30:00,67.56,67.69,67.17,67.66,46500.0,45.7523,45.8403,45.4881,45.82,46500.0
2008-09-11 12:35:00,67.69,68.03,67.63,67.7,81300.0,45.8403,46.0705,45.7997,45.8471,81300.0
2008-09-11 12:40:00,67.67,67.69,67.47,67.53,33900.0,45.8267,45.8403,45.6913,45.7319,33900.0
2008-09-11 12:45:00,67.55,67.65,67.49,67.56,23400.0,45.7455,45.8132,45.7048,45.7523,23400.0
2008-09-11 12:50:00,67.56,67.62,67.43,67.51,22600.0,45.7523,45.7929,45.6642,45.7184,22600.0
2008-09-11 12:55:00,67.53,67.63,67.4,67.42,26500.0,45.7319,45.7997,45.6439,45.6574,26500.0
2008-09-11 13:00:00,67.41,67.5,67.23,67.36,29100.0,45.6507,45.7116,45.5288,45.6168,29100.0
2008-09-11 13:05:00,67.42,67.46,67.21,67.24,38200.0,45.6574,45.6845,45.5152,45.5355,38200.0
2008-09-11 13:10:00,67.25,67.32,67.12,67.21,36800.0,45.5423,45.5897,45.4543,45.5152,36800.0
2008-09-11 13:15:00,67.2,67.37,67.05,67.15,70100.0,45.5085,45.6236,45.4069,45.4746,70100.0
2008-09-11 13:20:00,67.15,67.21,66.9,66.9,54700.0,45.4746,45.5152,45.3053,45.3053,54700.0
2008-09-11 13:25:00,66.89,66.98,66.81,66.94,43900.0,45.2985,45.3595,45.2443,45.3324,43900.0
2008-09-11 13:30:00,66.94,67.18,66.93,67.14,75200.0,45.3324,45.4949,45.3256,45.4678,75200.0
2008-09-11 13:35:00,67.16,67.34,67.02,67.24,72400.0,45.4814,45.6033,45.3866,45.5355,72400.0
2008-09-11 13:40:00,67.29,67.44,67.11,67.4,40800.0,45.5694,45.671,45.4475,45.6439,40800.0
2008-09-11 13:45:00,67.41,67.44,67.25,67.31,26600.0,45.6507,45.671,45.5423,45.5829,26600.0
2008-09-11 13:50:00,67.31,67.56,67.25,67.53,30700.0,45.5829,45.7523,45.5423,45.7319,30700.0
2008-09-11 13:55:00,67.57,67.69,67.52,67.55,34000.0,45.759,45.8403,45.7252,45.7455,34000.0
2008-09-11 14:00:00,67.59,67.73,67.47,67.66,34000.0,45.7726,45.8674,45.6913,45.82,34000.0
2008-09-11 14:05:00,67.66,68.07,67.65,67.96,70300.0,45.82,46.0976,45.8132,46.0231,70300.0
2008-09-11 14:10:00,67.96,68.16,67.92,68.03,46000.0,46.0231,46.1586,45.996,46.0705,46000.0
2008-09-11 14:15:00,68.06,68.42,68.02,68.31,62100.0,46.0909,46.3347,46.0638,46.2602,62100.0
2008-09-11 14:20:00,68.32,68.51,68.28,68.4,45700.0,46.2669,46.3956,46.2398,46.3211,45700.0
2008-09-11 14:25:00,68.37,68.47,68.2,68.39,35700.0,46.3008,46.3685,46.1857,46.3143,35700.0
2008-09-11 14:30:00,68.37,68.45,68.28,68.38,61900.0,46.3008,46.355,46.2398,46.3076,61900.0
2008-09-11 14:35:00,68.36,68.63,68.36,68.53,95300.0,46.294,46.4769,46.294,46.4091,95300.0
2008-09-11 14:40:00,68.53,68.6,68.36,68.55,49600.0,46.4091,46.4565,46.294,46.4227,49600.0
2008-09-11 14:45:00,68.56,68.98,68.54,68.87,57300.0,46.4295,46.7139,46.4159,46.6394,57300.0
2008-09-11 14:50:00,68.87,68.91,68.74,68.91,44500.0,46.6394,46.6665,46.5514,46.6665,44500.0
2008-09-11 14:55:00,68.94,68.95,68.61,68.7,69500.0,46.6868,46.6936,46.4633,46.5243,69500.0
2008-09-11 15:00:00,68.68,68.77,68.53,68.63,64400.0,46.5107,46.5717,46.4091,46.4769,64400.0
2008-09-11 15:05:00,68.66,68.85,68.66,68.76,50600.0,46.4972,46.6259,46.4972,46.5649,50600.0
2008-09-11 15:10:00,68.75,68.85,68.47,68.51,48100.0,46.5581,46.6259,46.3685,46.3956,48100.0
2008-09-11 15:15:00,68.51,68.55,68.16,68.19,65800.0,46.3956,46.4227,46.1586,46.1789,65800.0
2008-09-11 15:20:00,68.16,68.28,68.13,68.21,130100.0,46.1586,46.2398,46.1383,46.1924,130100.0
2008-09-11 15:25:00,68.24,68.27,67.99,68.05,102500.0,46.2128,46.2331,46.0435,46.0841,102500.0
2008-09-11 15:30:00,68.05,68.2,67.96,68.08,107400.0,46.0841,46.1857,46.0231,46.1044,107400.0
2008-09-11 15:35:00,68.08,68.13,67.88,67.99,110000.0,46.1044,46.1383,45.969,46.0435,110000.0
2008-09-11 15:40:00,68.0,68.09,67.87,68.01,153100.0,46.0502,46.1112,45.9622,46.057,153100.0
2008-09-11 15:45:00,68.01,68.24,67.98,68.22,206900.0,46.057,46.2128,46.0367,46.1992,206900.0
2008-09-11 15:50:00,68.23,68.27,68.07,68.09,291800.0,46.206,46.2331,46.0976,46.1112,291800.0
2008-09-11 15:55:00,68.09,68.55,68.0,68.49,217800.0,46.1112,46.4227,46.0502,46.3821,217800.0
2008-09-12 09:30:00,68.06,68.06,67.45,67.76,46200.0,46.0909,46.0909,45.6778,45.8877,46200.0
2008-09-12 09:35:00,67.75,68.17,67.55,67.7,79300.0,45.8809,46.1653,45.7455,45.8471,79300.0
2008-09-12 09:40:00,67.66,68.04,67.38,67.66,74700.0,45.82,46.0773,45.6304,45.82,74700.0
2008-09-12 09:45:00,67.65,67.65,67.18,67.2,65500.0,45.8132,45.8132,45.4949,45.5085,65500.0
2008-09-12 09:50:00,67.18,67.4,66.98,67.23,90300.0,45.4949,45.6439,45.3595,45.5288,90300.0
2008-09-12 09:55:00,67.23,67.52,66.97,67.03,114700.0,45.5288,45.7252,45.3527,45.3933,114700.0
2008-09-12 10:00:00,67.06,67.26,66.75,67.15,91100.0,45.4136,45.5491,45.2037,45.4746,91100.0
2008-09-12 10:05:00,67.14,67.6,67.01,67.38,103400.0,45.4678,45.7793,45.3798,45.6304,103400.0
2008-09-12 10:10:00,67.37,67.44,67.2,67.32,76500.0,45.6236,45.671,45.5085,45.5897,76500.0
2008-09-12 10:15:00,67.33,67.8,67.3,67.69,107600.0,45.5965,45.9148,45.5762,45.8403,107600.0
2008-09-12 10:20:00,67.72,67.77,67.54,67.73,51200.0,45.8606,45.8945,45.7387,45.8674,51200.0
2008-09-12 10:25:00,67.7,67.75,67.37,67.56,72000.0,45.8471,45.8809,45.6236,45.7523,72000.0
2008-09-12 10:30:00,67.55,68.05,67.46,68.05,91600.0,45.7455,46.0841,45.6845,46.0841,91600.0
2008-09-12 10:35:00,68.02,68.05,67.77,67.81,67600.0,46.0638,46.0841,45.8945,45.9216,67600.0
2008-09-12 10:40:00,67.85,67.95,67.65,67.82,87600.0,45.9486,46.0164,45.8132,45.9283,87600.0
2008-09-12 10:45:00,67.8,68.11,67.79,67.84,79400.0,45.9148,46.1247,45.908,45.9419,79400.0
2008-09-12 10:50:00,67.82,67.9,67.54,67.67,50700.0,45.9283,45.9825,45.7387,45.8267,50700.0
2008-09-12 10:55:00,67.65,67.97,67.55,67.95,50600.0,45.8132,46.0299,45.7455,46.0164,50600.0
2008-09-12 11:00:00,67.99,68.13,67.87,67.92,51200.0,46.0435,46.1383,45.9622,45.996,51200.0
2008-09-12 11:05:00,67.92,68.04,67.79,67.94,29400.0,45.996,46.0773,45.908,46.0096,29400.0
2008-09-12 11:10:00,67.93,68.13,67.88,68.04,77400.0,46.0028,46.1383,45.969,46.0773,77400.0
2008-09-12 11:15:00,68.0,68.37,67.99,68.28,145000.0,46.0502,46.3008,46.0435,46.2398,145000.0
2008-09-12 11:20:00,68.3,68.64,68.29,68.61,87700.0,46.2534,46.4836,46.2466,46.4633,87700.0
2008-09-12 11:25:00,68.6,68.75,68.46,68.5,34400.0,46.4565,46.5581,46.3617,46.3888,34400.0
2008-09-12 11:30:00,68.51,68.52,68.31,68.34,41000.0,46.3956,46.4024,46.2602,46.2805,41000.0
2008-09-12 11:35:00,68.34,68.51,68.33,68.43,30000.0,46.2805,46.3956,46.2737,46.3414,30000.0
2008-09-12 11:40:00,68.43,68.43,68.17,68.22,23000.0,46.3414,46.3414,46.1653,46.1992,23000.0
2008-09-12 11:45:00,68.18,68.2,67.99,68.03,35800.0,46.1721,46.1857,46.0435,46.0705,35800.0
2008-09-12 11:50:00,68.04,68.11,67.78,67.8,22500.0,46.0773,46.1247,45.9012,45.9148,22500.0
2008-09-12 11:55:00,67.8,67.96,67.73,67.86,25500.0,45.9148,46.0231,45.8674,45.9554,25500.0
2008-09-12 12:00:00,67.85,67.95,67.8,67.84,23300.0,45.9486,46.0164,45.9148,45.9419,23300.0
2008-09-12 12:05:00,67.87,68.0,67.78,67.85,25600.0,45.9622,46.0502,45.9012,45.9486,25600.0
2008-09-12 12:10:00,67.88,67.91,67.74,67.75,30600.0,45.969,45.9893,45.8741,45.8809,30600.0
2008-09-12 12:15:00,67.75,67.98,67.64,67.97,24200.0,45.8809,46.0367,45.8064,46.0299,24200.0
2008-09-12 12:20:00,67.95,67.95,67.75,67.75,15300.0,46.0164,46.0164,45.8809,45.8809,15300.0
2008-09-12 12:25:00,67.73,67.73,67.54,67.72,27000.0,45.8674,45.8674,45.7387,45.8606,27000.0
2008-09-12 12:30:00,67.69,67.8,67.61,67.64,30600.0,45.8403,45.9148,45.7861,45.8064,30600.0
2008-09-12 12:35:00,67.68,67.81,67.59,67.6,30000.0,45.8335,45.9216,45.7726,45.7793,30000.0
2008-09-12 12:40:00,67.6,67.74,67.58,67.58,25700.0,45.7793,45.8741,45.7658,45.7658,25700.0
2008-09-12 12:45:00,67.59,67.61,67.38,67.59,40800.0,45.7726,45.7861,45.6304,45.7726,40800.0
2008-09-12 12:50:00,67.6,67.64,67.2,67.2,59200.0,45.7793,45.8064,45.5085,45.5085,59200.0
2008-09-12 12:55:00,67.22,67.31,67.08,67.08,28800.0,45.522,45.5829,45.4272,45.4272,28800.0
2008-09-12 13:00:00,67.05,67.4,67.0,67.35,36400.0,45.4069,45.6439,45.373,45.61,36400.0
2008-09-12 13:05:00,67.31,67.31,67.11,67.31,23100.0,45.5829,45.5829,45.4475,45.5829,23100.0
2008-09-12 13:10:00,67.33,67.33,67.12,67.15,23000.0,45.5965,45.5965,45.4543,45.4746,23000.0
2008-09-12 13:15:00,67.15,67.39,67.15,67.34,27800.0,45.4746,45.6371,45.4746,45.6033,27800.0
2008-09-12 13:20:00,67.32,67.5,67.29,67.5,26800.0,45.5897,45.7116,45.5694,45.7116,26800.0
2008-09-12 13:25:00,67.51,67.7,67.5,67.63,47300.0,45.7184,45.8471,45.7116,45.7997,47300.0
2008-09-12 13:30:00,67.65,67.69,67.58,67.58,27600.0,45.8132,45.8403,45.7658,45.7658,27600.0
2008-09-12 13:35:00,67.61,67.68,67.39,67.47,28500.0,45.7861,45.8335,45.6371,45.6913,28500.0
2008-09-12 13:40:00,67.49,67.52,67.16,67.25,85100.0,45.7048,45.7252,45.4814,45.5423,85100.0
2008-09-12 13:45:00,67.25,67.31,67.11,67.25,43900.0,45.5423,45.5829,45.4475,45.5423,43900.0
2008-09-12 13:50:00,67.24,67.29,67.19,67.25,41100.0,45.5355,45.5694,45.5017,45.5423,41100.0
2008-09-12 13:55:00,67.24,67.33,67.2,67.33,45700.0,45.5355,45.5965,45.5085,45.5965,45700.0
2008-09-12 14:00:00,67.35,67.37,67.1,67.15,40300.0,45.61,45.6236,45.4407,45.4746,40300.0
2008-09-12 14:05:00,67.17,67.2,67.06,67.1,31300.0,45.4881,45.5085,45.4136,45.4407,31300.0
2008-09-12 14:10:00,67.1,67.44,67.08,67.33,40300.0,45.4407,45.671,45.4272,45.5965,40300.0
2008-09-12 14:15:00,67.32,67.45,67.2,67.35,28400.0,45.5897,45.6778,45.5085,45.61,28400.0
2008-09-12 14:20:00,67.35,67.67,67.32,67.56,36100.0,45.61,45.8267,45.5897,45.7523,36100.0
2008-09-12 14:25:00,67.56,67.59,67.18,67.26,36000.0,45.7523,45.7726,45.4949,45.5491,36000.0
2008-09-12 14:30:00,67.27,67.39,67.26,67.37,29200.0,45.5559,45.6371,45.5491,45.6236,29200.0
2008-09-12 14:35:00,67.38,67.63,67.32,67.63,30300.0,45.6304,45.7997,45.5897,45.7997,30300.0
2008-09-12 14:40:00,67.63,67.88,67.6,67.79,61200.0,45.7997,45.969,45.7793,45.908,61200.0
2008-09-12 14:45:00,67.76,67.82,67.59,67.7,37600.0,45.8877,45.9283,45.7726,45.8471,37600.0
2008-09-12 14:50:00,67.68,67.7,67.45,67.67,26600.0,45.8335,45.8471,45.6778,45.8267,26600.0
2008-09-12 14:55:00,67.68,67.93,67.68,67.88,56800.0,45.8335,46.0028,45.8335,45.969,56800.0
2008-09-12 15:00:00,67.89,67.95,67.69,67.81,34600.0,45.9757,46.0164,45.8403,45.9216,34600.0
2008-09-12 15:05:00,67.8,67.89,67.68,67.76,42200.0,45.9148,45.9757,45.8335,45.8877,42200.0
2008-09-12 15:10:00,67.74,68.02,67.69,67.91,74600.0,45.8741,46.0638,45.8403,45.9893,74600.0
2008-09-12 15:15:00,67.91,67.94,67.51,67.52,67800.0,45.9893,46.0096,45.7184,45.7252,67800.0
2008-09-12 15:20:00,67.53,67.78,67.45,67.76,70700.0,45.7319,45.9012,45.6778,45.8877,70700.0
2008-09-12 15:25:00,67.74,67.88,67.67,67.88,54000.0,45.8741,45.969,45.8267,45.969,54000.0
2008-09-12 15:30:00,67.86,68.06,67.82,67.86,65000.0,45.9554,46.0909,45.9283,45.9554,65000.0
2008-09-12 15:35:00,67.86,67.9,67.5,67.54,102300.0,45.9554,45.9825,45.7116,45.7387,102300.0
2008-09-12 15:40:00,67.51,67.77,67.51,67.63,49900.0,45.7184,45.8945,45.7184,45.7997,49900.0
2008-09-12 15:45:00,67.63,67.9,67.63,67.83,56500.0,45.7997,45.9825,45.7997,45.9351,56500.0
2008-09-12 15:50:00,67.82,67.98,67.76,67.87,127500.0,45.9283,46.0367,45.8877,45.9622,127500.0
2008-09-12 15:55:00,67.88,68.03,67.78,67.97,298800.0,45.969,46.0705,45.9012,46.0299,298800.0
2008-09-15 09:30:00,65.37,67.21,65.37,65.93,87400.0,44.2692,45.5152,44.2692,44.6484,87400.0
2008-09-15 09:35:00,65.97,66.18,65.59,65.78,75300.0,44.6755,44.8177,44.4181,44.5468,75300.0
2008-09-15 09:40:00,65.75,66.41,65.69,66.27,138600.0,44.5265,44.9735,44.4859,44.8787,138600.0
2008-09-15 09:45:00,66.28,66.36,65.95,66.36,103300.0,44.8854,44.9396,44.6619,44.9396,103300.0
2008-09-15 09:50:00,66.36,66.56,65.78,65.82,119300.0,44.9396,45.075,44.5468,44.5739,119300.0
2008-09-15 09:55:00,65.83,65.86,65.26,65.83,84200.0,44.5807,44.601,44.1947,44.5807,84200.0
2008-09-15 10:00:00,65.85,66.8,65.81,66.68,55100.0,44.5942,45.2376,44.5671,45.1563,55100.0
2008-09-15 10:05:00,66.72,67.0,66.64,67.0,52400.0,45.1834,45.373,45.1292,45.373,52400.0
2008-09-15 10:10:00,66.97,66.98,66.72,66.8,136000.0,45.3527,45.3595,45.1834,45.2376,136000.0
2008-09-15 10:15:00,66.84,67.15,66.6,66.74,61000.0,45.2647,45.4746,45.1021,45.1969,61000.0
2008-09-15 10:20:00,66.76,66.86,66.44,66.63,56600.0,45.2105,45.2782,44.9938,45.1224,56600.0
2008-09-15 10:25:00,66.63,67.07,66.62,67.05,72900.0,45.1224,45.4204,45.1157,45.4069,72900.0
2008-09-15 10:30:00,67.04,67.16,66.8,67.0,120600.0,45.4001,45.4814,45.2376,45.373,120600.0
2008-09-15 10:35:00,67.0,67.3,66.93,67.02,117800.0,45.373,45.5762,45.3256,45.3866,117800.0
2008-09-15 10:40:00,67.02,67.1,66.6,66.81,36800.0,45.3866,45.4407,45.1021,45.2443,36800.0
2008-09-15 10:45:00,66.76,66.82,66.61,66.7,66200.0,45.2105,45.2511,45.1089,45.1699,66200.0
2008-09-15 10:50:00,66.69,67.18,66.62,67.15,177100.0,45.1631,45.4949,45.1157,45.4746,177100.0
2008-09-15 10:55:00,67.09,67.69,67.0,67.53,66400.0,45.434,45.8403,45.373,45.7319,66400.0
2008-09-15 11:00:00,67.6,67.62,67.04,67.04,64000.0,45.7793,45.7929,45.4001,45.4001,64000.0
2008-09-15 11:05:00,67.03,67.32,67.03,67.24,36800.0,45.3933,45.5897,45.3933,45.5355,36800.0
2008-09-15 11:10:00,67.28,67.35,67.19,67.3,73500.0,45.5626,45.61,45.5017,45.5762,73500.0
2008-09-15 11:15:00,67.32,67.34,66.9,66.95,54500.0,45.5897,45.6033,45.3053,45.3392,54500.0
2008-09-15 11:20:00,66.96,67.36,66.93,67.13,62900.0,45.3459,45.6168,45.3256,45.4611,62900.0
2008-09-15 11:25:00,67.15,67.15,66.71,66.71,51700.0,45.4746,45.4746,45.1766,45.1766,51700.0
2008-09-15 11:30:00,66.7,66.77,66.58,66.76,43500.0,45.1699,45.2173,45.0886,45.2105,43500.0
2008-09-15 11:35:00,66.74,66.74,66.42,66.5,57000.0,45.1969,45.1969,44.9802,45.0344,57000.0
2008-09-15 11:40:00,66.53,66.56,66.33,66.36,40500.0,45.0547,45.075,44.9193,44.9396,40500.0
2008-09-15 11:45:00,66.33,66.58,66.28,66.32,38300.0,44.9193,45.0886,44.8854,44.9125,38300.0
2008-09-15 11:50:00,66.28,66.41,66.08,66.22,54500.0,44.8854,44.9735,44.75,44.8448,54500.0
2008-09-15 11:55:00,66.27,66.3,66.03,66.06,47800.0,44.8787,44.899,44.7161,44.7364,47800.0
2008-09-15 12:00:00,66.06,66.61,66.03,66.5,38800.0,44.7364,45.1089,44.7161,45.0344,38800.0
2008-09-15 12:05:00,66.47,66.61,66.43,66.53,39800.0,45.0141,45.1089,44.987,45.0547,39800.0
2008-09-15 12:10:00,66.53,66.97,66.5,66.73,44900.0,45.0547,45.3527,45.0344,45.1902,44900.0
2008-09-15 12:15:00,66.73,66.87,66.65,66.8,34400.0,45.1902,45.285,45.136,45.2376,34400.0
2008-09-15 12:20:00,66.89,67.16,66.81,66.87,21500.0,45.2985,45.4814,45.2443,45.285,21500.0
2008-09-15 12:25:00,66.84,66.99,66.84,66.91,15800.0,45.2647,45.3662,45.2647,45.3121,15800.0
2008-09-15 12:30:00,66.91,67.28,66.86,67.11,41100.0,45.3121,45.5626,45.2782,45.4475,41100.0
2008-09-15 12:35:00,67.09,67.16,66.9,66.96,62500.0,45.434,45.4814,45.3053,45.3459,62500.0
2008-09-15 12:40:00,66.96,67.03,66.75,66.9,30300.0,45.3459,45.3933,45.2037,45.3053,30300.0
2008-09-15 12:45:00,66.9,67.25,66.82,66.99,53400.0,45.3053,45.5423,45.2511,45.3662,53400.0
2008-09-15 12:50:00,66.97,67.2,66.81,67.08,50500.0,45.3527,45.5085,45.2443,45.4272,50500.0
2008-09-15 12:55:00,67.11,67.18,66.84,66.85,35300.0,45.4475,45.4949,45.2647,45.2714,35300.0
2008-09-15 13:00:00,66.84,67.09,66.77,67.01,29300.0,45.2647,45.434,45.2173,45.3798,29300.0
2008-09-15 13:05:00,67.05,67.17,66.7,66.73,34800.0,45.4069,45.4881,45.1699,45.1902,34800.0
2008-09-15 13:10:00,66.68,67.05,66.68,66.88,25700.0,45.1563,45.4069,45.1563,45.2917,25700.0
2008-09-15 13:15:00,66.91,67.12,66.91,67.12,67800.0,45.3121,45.4543,45.3121,45.4543,67800.0
2008-09-15 13:20:00,67.11,67.31,67.08,67.21,87400.0,45.4475,45.5829,45.4272,45.5152,87400.0
2008-09-15 13:25:00,67.18,67.21,67.0,67.06,56700.0,45.4949,45.5152,45.373,45.4136,56700.0
2008-09-15 13:30:00,67.06,67.11,67.0,67.06,62400.0,45.4136,45.4475,45.373,45.4136,62400.0
2008-09-15 13:35:00,67.05,67.06,66.8,66.82,49200.0,45.4069,45.4136,45.2376,45.2511,49200.0
2008-09-15 13:40:00,66.83,67.0,66.64,66.95,36600.0,45.2579,45.373,45.1292,45.3392,36600.0
2008-09-15 13:45:00,66.95,67.04,66.69,66.85,33200.0,45.3392,45.4001,45.1631,45.2714,33200.0
2008-09-15 13:50:00,66.86,66.86,66.5,66.56,31400.0,45.2782,45.2782,45.0344,45.075,31400.0
2008-09-15 13:55:00,66.53,66.62,66.5,66.57,61100.0,45.0547,45.1157,45.0344,45.0818,61100.0
2008-09-15 14:00:00,66.53,66.64,66.43,66.54,52600.0,45.0547,45.1292,44.987,45.0615,52600.0
2008-09-15 14:05:00,66.52,66.52,66.41,66.42,27200.0,45.048,45.048,44.9735,44.9802,27200.0
2008-09-15 14:10:00,66.44,66.58,66.34,66.41,31200.0,44.9938,45.0886,44.9261,44.9735,31200.0
2008-09-15 14:15:00,66.41,66.66,66.4,66.48,46100.0,44.9735,45.1428,44.9667,45.0209,46100.0
2008-09-15 14:20:00,66.45,66.53,66.31,66.51,27500.0,45.0005,45.0547,44.9057,45.0412,27500.0
2008-09-15 14:25:00,66.5,66.52,66.32,66.36,26200.0,45.0344,45.048,44.9125,44.9396,26200.0
2008-09-15 14:30:00,66.34,66.53,66.29,66.33,27200.0,44.9261,45.0547,44.8922,44.9193,27200.0
2008-09-15 14:35:00,66.32,66.54,66.32,66.44,36800.0,44.9125,45.0615,44.9125,44.9938,36800.0
2008-09-15 14:40:00,66.44,66.48,65.96,66.07,53200.0,44.9938,45.0209,44.6687,44.7432,53200.0
2008-09-15 14:45:00,66.07,66.16,65.83,65.99,45600.0,44.7432,44.8042,44.5807,44.689,45600.0
2008-09-15 14:50:00,66.0,66.17,65.91,66.11,56600.0,44.6958,44.8109,44.6349,44.7703,56600.0
2008-09-15 14:55:00,66.1,66.16,66.01,66.12,36700.0,44.7635,44.8042,44.7026,44.7771,36700.0
2008-09-15 15:00:00,66.12,66.22,65.96,66.02,42700.0,44.7771,44.8448,44.6687,44.7093,42700.0
2008-09-15 15:05:00,66.02,66.1,65.73,65.91,86500.0,44.7093,44.7635,44.513,44.6349,86500.0
2008-09-15 15:10:00,65.91,66.17,65.88,66.14,82400.0,44.6349,44.8109,44.6145,44.7906,82400.0
2008-09-15 15:15:00,66.11,66.16,65.96,65.99,59800.0,44.7703,44.8042,44.6687,44.689,59800.0
2008-09-15 15:20:00,65.98,66.13,65.87,65.96,106500.0,44.6823,44.7838,44.6078,44.6687,106500.0
2008-09-15 15:25:00,65.95,66.27,65.92,66.26,151800.0,44.6619,44.8787,44.6416,44.8719,151800.0
2008-09-15 15:30:00,66.24,66.73,66.17,66.6,135300.0,44.8583,45.1902,44.8109,45.1021,135300.0
2008-09-15 15:35:00,66.59,66.77,66.48,66.73,88000.0,45.0954,45.2173,45.0209,45.1902,88000.0
2008-09-15 15:40:00,66.72,66.99,66.52,66.83,139600.0,45.1834,45.3662,45.048,45.2579,139600.0
2008-09-15 15:45:00,66.79,66.82,66.57,66.66,100000.0,45.2308,45.2511,45.0818,45.1428,100000.0
2008-09-15 15:50:00,66.66,66.66,66.09,66.22,127000.0,45.1428,45.1428,44.7568,44.8448,127000.0
2008-09-15 15:55:00,66.23,66.39,65.89,65.94,199000.0,44.8516,44.9599,44.6213,44.6552,199000.0
2008-09-16 09:30:00,65.35,65.54,64.55,65.51,112300.0,44.2556,44.3843,43.7139,44.364,112300.0
2008-09-16 09:35:00,65.43,65.54,65.22,65.44,68100.0,44.3098,44.3843,44.1676,44.3166,68100.0
2008-09-16 09:40:00,65.44,66.53,65.44,66.02,84300.0,44.3166,45.0547,44.3166,44.7093,84300.0
2008-09-16 09:45:00,66.01,66.29,65.64,65.66,89900.0,44.7026,44.8922,44.452,44.4656,89900.0
2008-09-16 09:50:00,65.69,65.95,65.55,65.85,55700.0,44.4859,44.6619,44.3911,44.5942,55700.0
2008-09-16 09:55:00,65.86,66.01,65.51,65.61,50700.0,44.601,44.7026,44.364,44.4317,50700.0
2008-09-16 10:00:00,65.64,65.99,65.6,65.91,67300.0,44.452,44.689,44.4249,44.6349,67300.0
2008-09-16 10:05:00,65.94,66.15,65.89,66.03,62200.0,44.6552,44.7974,44.6213,44.7161,62200.0
2008-09-16 10:10:00,66.04,66.2,65.8,66.12,65700.0,44.7229,44.8312,44.5604,44.7771,65700.0
2008-09-16 10:15:00,66.1,66.33,65.95,65.95,103700.0,44.7635,44.9193,44.6619,44.6619,103700.0
2008-09-16 10:20:00,65.95,66.43,65.95,66.37,82300.0,44.6619,44.987,44.6619,44.9464,82300.0
2008-09-16 10:25:00,66.33,66.6,66.2,66.52,85100.0,44.9193,45.1021,44.8312,45.048,85100.0
2008-09-16 10:30:00,66.52,66.76,66.34,66.39,139000.0,45.048,45.2105,44.9261,44.9599,139000.0
2008-09-16 10:35:00,66.38,66.83,66.18,66.2,65300.0,44.9531,45.2579,44.8177,44.8312,65300.0
2008-09-16 10:40:00,66.21,66.63,66.21,66.6,44900.0,44.838,45.1224,44.838,45.1021,44900.0
2008-09-16 10:45:00,66.6,66.67,66.4,66.57,33700.0,45.1021,45.1495,44.9667,45.0818,33700.0
2008-09-16 10:50:00,66.65,67.04,66.29,67.02,79200.0,45.136,45.4001,44.8922,45.3866,79200.0
2008-09-16 10:55:00,67.07,67.21,66.7,66.85,59500.0,45.4204,45.5152,45.1699,45.2714,59500.0
2008-09-16 11:00:00,66.85,67.59,66.85,67.52,93200.0,45.2714,45.7726,45.2714,45.7252,93200.0
2008-09-16 11:05:00,67.5,67.69,67.25,67.33,177800.0,45.7116,45.8403,45.5423,45.5965,177800.0
2008-09-16 11:10:00,67.3,67.65,67.19,67.58,88400.0,45.5762,45.8132,45.5017,45.7658,88400.0
2008-09-16 11:15:00,67.58,67.58,67.26,67.47,106100.0,45.7658,45.7658,45.5491,45.6913,106100.0
2008-09-16 11:20:00,67.46,67.65,66.91,66.98,71100.0,45.6845,45.8132,45.3121,45.3595,71100.0
2008-09-16 11:25:00,66.97,67.11,66.77,66.77,46400.0,45.3527,45.4475,45.2173,45.2173,46400.0
2008-09-16 11:30:00,66.77,67.14,66.72,67.09,50000.0,45.2173,45.4678,45.1834,45.434,50000.0
2008-09-16 11:35:00,67.1,67.11,66.68,66.7,59900.0,45.4407,45.4475,45.1563,45.1699,59900.0
2008-09-16 11:40:00,66.67,66.93,66.61,66.9,62100.0,45.1495,45.3256,45.1089,45.3053,62100.0
2008-09-16 11:45:00,66.93,67.03,66.79,66.82,35000.0,45.3256,45.3933,45.2308,45.2511,35000.0
2008-09-16 11:50:00,66.82,67.05,66.8,66.96,38300.0,45.2511,45.4069,45.2376,45.3459,38300.0
2008-09-16 11:55:00,66.94,67.41,66.9,67.33,96100.0,45.3324,45.6507,45.3053,45.5965,96100.0
2008-09-16 12:00:00,67.3,67.69,67.26,67.39,60600.0,45.5762,45.8403,45.5491,45.6371,60600.0
2008-09-16 12:05:00,67.38,67.5,67.25,67.43,61800.0,45.6304,45.7116,45.5423,45.6642,61800.0
2008-09-16 12:10:00,67.42,67.58,67.41,67.51,63600.0,45.6574,45.7658,45.6507,45.7184,63600.0
2008-09-16 12:15:00,67.52,68.02,67.44,67.94,88300.0,45.7252,46.0638,45.671,46.0096,88300.0
2008-09-16 12:20:00,67.96,67.97,67.68,67.81,73400.0,46.0231,46.0299,45.8335,45.9216,73400.0
2008-09-16 12:25:00,67.81,67.89,67.42,67.5,180800.0,45.9216,45.9757,45.6574,45.7116,180800.0
2008-09-16 12:30:00,67.47,67.55,67.23,67.25,133400.0,45.6913,45.7455,45.5288,45.5423,133400.0
2008-09-16 12:35:00,67.25,67.32,67.08,67.08,144500.0,45.5423,45.5897,45.4272,45.4272,144500.0
2008-09-16 12:40:00,67.08,67.15,66.94,67.03,77800.0,45.4272,45.4746,45.3324,45.3933,77800.0
2008-09-16 12:45:00,67.01,67.06,66.96,67.01,45100.0,45.3798,45.4136,45.3459,45.3798,45100.0
2008-09-16 12:50:00,67.04,67.19,67.0,67.02,70600.0,45.4001,45.5017,45.373,45.3866,70600.0
2008-09-16 12:55:00,67.01,67.17,66.98,67.16,30900.0,45.3798,45.4881,45.3595,45.4814,30900.0
2008-09-16 13:00:00,67.17,67.36,67.09,67.16,53100.0,45.4881,45.6168,45.434,45.4814,53100.0
2008-09-16 13:05:00,67.13,67.16,66.99,67.14,73400.0,45.4611,45.4814,45.3662,45.4678,73400.0
2008-09-16 13:10:00,67.13,67.37,67.13,67.32,26100.0,45.4611,45.6236,45.4611,45.5897,26100.0
2008-09-16 13:15:00,67.36,67.4,67.21,67.25,30700.0,45.6168,45.6439,45.5152,45.5423,30700.0
2008-09-16 13:20:00,67.25,67.56,67.25,67.54,42400.0,45.5423,45.7523,45.5423,45.7387,42400.0
2008-09-16 13:25:00,67.54,67.6,67.34,67.57,47600.0,45.7387,45.7793,45.6033,45.759,47600.0
2008-09-16 13:30:00,67.57,67.59,67.41,67.42,35000.0,45.759,45.7726,45.6507,45.6574,35000.0
2008-09-16 13:35:00,67.42,67.43,67.19,67.2,97800.0,45.6574,45.6642,45.5017,45.5085,97800.0
2008-09-16 13:40:00,67.2,67.27,67.16,67.19,49000.0,45.5085,45.5559,45.4814,45.5017,49000.0
2008-09-16 13:45:00,67.21,67.23,67.07,67.11,41000.0,45.5152,45.5288,45.4204,45.4475,41000.0
2008-09-16 13:50:00,67.1,67.17,67.04,67.13,16800.0,45.4407,45.4881,45.4001,45.4611,16800.0
2008-09-16 13:55:00,67.14,67.21,67.06,67.11,53800.0,45.4678,45.5152,45.4136,45.4475,53800.0
2008-09-16 14:00:00,67.09,67.13,67.0,67.04,44000.0,45.434,45.4611,45.373,45.4001,44000.0
2008-09-16 14:05:00,67.03,67.13,67.0,67.13,49500.0,45.3933,45.4611,45.373,45.4611,49500.0
2008-09-16 14:10:00,67.07,67.19,66.76,66.8,103800.0,45.4204,45.5017,45.2105,45.2376,103800.0
2008-09-16 14:15:00,66.8,67.06,66.7,66.82,146300.0,45.2376,45.4136,45.1699,45.2511,146300.0
2008-09-16 14:20:00,66.82,66.82,66.52,66.69,123200.0,45.2511,45.2511,45.048,45.1631,123200.0
2008-09-16 14:25:00,66.67,67.12,66.6,66.94,68800.0,45.1495,45.4543,45.1021,45.3324,68800.0
2008-09-16 14:30:00,66.95,67.29,66.79,66.9,90200.0,45.3392,45.5694,45.2308,45.3053,90200.0
2008-09-16 14:35:00,66.91,67.82,66.61,67.78,120300.0,45.3121,45.9283,45.1089,45.9012,120300.0
2008-09-16 14:40:00,67.77,67.88,66.88,67.01,167800.0,45.8945,45.969,45.2917,45.3798,167800.0
2008-09-16 14:45:00,67.02,67.47,66.83,67.3,133300.0,45.3866,45.6913,45.2579,45.5762,133300.0
2008-09-16 14:50:00,67.32,67.5,67.22,67.34,77900.0,45.5897,45.7116,45.522,45.6033,77900.0
2008-09-16 14:55:00,67.35,67.52,67.21,67.43,125600.0,45.61,45.7252,45.5152,45.6642,125600.0
2008-09-16 15:00:00,67.4,67.43,67.13,67.23,74700.0,45.6439,45.6642,45.4611,45.5288,74700.0
2008-09-16 15:05:00,67.22,67.38,67.14,67.31,110200.0,45.522,45.6304,45.4678,45.5829,110200.0
2008-09-16 15:10:00,67.34,67.41,67.18,67.4,136200.0,45.6033,45.6507,45.4949,45.6439,136200.0
2008-09-16 15:15:00,67.41,68.13,67.41,68.12,76300.0,45.6507,46.1383,45.6507,46.1315,76300.0
2008-09-16 15:20:00,68.12,68.44,68.1,68.4,129600.0,46.1315,46.3482,46.1179,46.3211,129600.0
2008-09-16 15:25:00,68.42,68.49,68.25,68.25,172500.0,46.3347,46.3821,46.2195,46.2195,172500.0
2008-09-16 15:30:00,68.25,68.42,68.2,68.21,132000.0,46.2195,46.3347,46.1857,46.1924,132000.0
2008-09-16 15:35:00,68.21,68.35,68.1,68.21,172700.0,46.1924,46.2872,46.1179,46.1924,172700.0
2008-09-16 15:40:00,68.22,68.35,68.07,68.24,121400.0,46.1992,46.2872,46.0976,46.2128,121400.0
2008-09-16 15:45:00,68.24,68.31,67.77,68.24,156000.0,46.2128,46.2602,45.8945,46.2128,156000.0
2008-09-16 15:50:00,68.25,68.54,68.19,68.41,203800.0,46.2195,46.4159,46.1789,46.3279,203800.0
2008-09-16 15:55:00,68.42,68.71,68.41,68.71,306500.0,46.3347,46.531,46.3279,46.531,306500.0
2008-09-17 09:30:00,67.52,68.36,67.0,67.99,225900.0,45.7252,46.294,45.373,46.0435,225900.0
2008-09-17 09:35:00,67.98,68.0,67.42,67.51,76500.0,46.0367,46.0502,45.6574,45.7184,76500.0
2008-09-17 09:40:00,67.54,68.1,67.31,67.61,86100.0,45.7387,46.1179,45.5829,45.7861,86100.0
2008-09-17 09:45:00,67.58,67.91,67.38,67.72,151400.0,45.7658,45.9893,45.6304,45.8606,151400.0
2008-09-17 09:50:00,67.75,68.13,67.11,68.13,145500.0,45.8809,46.1383,45.4475,46.1383,145500.0
2008-09-17 09:55:00,68.1,68.29,67.83,67.91,88100.0,46.1179,46.2466,45.9351,45.9893,88100.0
2008-09-17 10:00:00,67.91,68.17,67.91,68.01,116600.0,45.9893,46.1653,45.9893,46.057,116600.0
2008-09-17 10:05:00,68.01,68.25,67.86,68.25,116700.0,46.057,46.2195,45.9554,46.2195,116700.0
2008-09-17 10:10:00,68.25,68.35,67.98,68.05,104700.0,46.2195,46.2872,46.0367,46.0841,104700.0
2008-09-17 10:15:00,68.05,68.35,68.0,68.08,79400.0,46.0841,46.2872,46.0502,46.1044,79400.0
2008-09-17 10:20:00,68.1,68.25,67.84,67.84,93700.0,46.1179,46.2195,45.9419,45.9419,93700.0
2008-09-17 10:25:00,67.84,67.91,67.75,67.81,80800.0,45.9419,45.9893,45.8809,45.9216,80800.0
2008-09-17 10:30:00,67.84,68.15,67.66,67.72,88300.0,45.9419,46.1518,45.82,45.8606,88300.0
2008-09-17 10:35:00,67.72,67.82,67.48,67.54,135900.0,45.8606,45.9283,45.6981,45.7387,135900.0
2008-09-17 10:40:00,67.53,67.67,67.49,67.64,101100.0,45.7319,45.8267,45.7048,45.8064,101100.0
2008-09-17 10:45:00,67.64,67.68,67.29,67.35,77600.0,45.8064,45.8335,45.5694,45.61,77600.0
2008-09-17 10:50:00,67.36,67.52,67.23,67.48,87100.0,45.6168,45.7252,45.5288,45.6981,87100.0
2008-09-17 10:55:00,67.49,67.69,67.45,67.62,50800.0,45.7048,45.8403,45.6778,45.7929,50800.0
2008-09-17 11:00:00,67.64,67.8,67.6,67.62,58200.0,45.8064,45.9148,45.7793,45.7929,58200.0
2008-09-17 11:05:00,67.63,67.64,67.4,67.49,42200.0,45.7997,45.8064,45.6439,45.7048,42200.0
2008-09-17 11:10:00,67.46,67.73,67.45,67.7,49000.0,45.6845,45.8674,45.6778,45.8471,49000.0
2008-09-17 11:15:00,67.58,67.69,67.5,67.59,51100.0,45.7658,45.8403,45.7116,45.7726,51100.0
2008-09-17 11:20:00,67.58,67.61,67.4,67.54,129500.0,45.7658,45.7861,45.6439,45.7387,129500.0
2008-09-17 11:25:00,67.54,67.56,66.96,67.03,144900.0,45.7387,45.7523,45.3459,45.3933,144900.0
2008-09-17 11:30:00,67.02,67.31,66.68,67.17,140000.0,45.3866,45.5829,45.1563,45.4881,140000.0
2008-09-17 11:35:00,67.17,67.57,67.16,67.57,102700.0,45.4881,45.759,45.4814,45.759,102700.0
2008-09-17 11:40:00,67.53,67.71,67.34,67.64,82700.0,45.7319,45.8538,45.6033,45.8064,82700.0
2008-09-17 11:45:00,67.64,68.0,67.64,67.8,60400.0,45.8064,46.0502,45.8064,45.9148,60400.0
2008-09-17 11:50:00,67.83,67.84,67.45,67.78,104900.0,45.9351,45.9419,45.6778,45.9012,104900.0
2008-09-17 11:55:00,67.76,67.77,67.57,67.58,58900.0,45.8877,45.8945,45.759,45.7658,58900.0
2008-09-17 12:00:00,67.59,67.62,67.39,67.5,78900.0,45.7726,45.7929,45.6371,45.7116,78900.0
2008-09-17 12:05:00,67.48,67.62,67.35,67.58,93300.0,45.6981,45.7929,45.61,45.7658,93300.0
2008-09-17 12:10:00,67.6,67.77,67.49,67.69,58000.0,45.7793,45.8945,45.7048,45.8403,58000.0
2008-09-17 12:15:00,67.67,67.92,67.6,67.64,67400.0,45.8267,45.996,45.7793,45.8064,67400.0
2008-09-17 12:20:00,67.62,67.69,67.5,67.54,52400.0,45.7929,45.8403,45.7116,45.7387,52400.0
2008-09-17 12:25:00,67.5,67.5,67.0,67.01,122800.0,45.7116,45.7116,45.373,45.3798,122800.0
2008-09-17 12:30:00,67.03,67.36,67.03,67.35,59000.0,45.3933,45.6168,45.3933,45.61,59000.0
2008-09-17 12:35:00,67.34,67.5,67.27,67.38,80100.0,45.6033,45.7116,45.5559,45.6304,80100.0
2008-09-17 12:40:00,67.34,67.8,67.27,67.68,73300.0,45.6033,45.9148,45.5559,45.8335,73300.0
2008-09-17 12:45:00,67.65,67.69,67.49,67.56,59500.0,45.8132,45.8403,45.7048,45.7523,59500.0
2008-09-17 12:50:00,67.56,67.67,67.42,67.61,78200.0,45.7523,45.8267,45.6574,45.7861,78200.0
2008-09-17 12:55:00,67.6,67.75,67.51,67.52,39800.0,45.7793,45.8809,45.7184,45.7252,39800.0
2008-09-17 13:00:00,67.53,67.83,67.41,67.74,64100.0,45.7319,45.9351,45.6507,45.8741,64100.0
2008-09-17 13:05:00,67.73,67.79,67.41,67.42,46000.0,45.8674,45.908,45.6507,45.6574,46000.0
2008-09-17 13:10:00,67.42,67.46,67.31,67.34,51600.0,45.6574,45.6845,45.5829,45.6033,51600.0
2008-09-17 13:15:00,67.33,67.46,67.28,67.37,70800.0,45.5965,45.6845,45.5626,45.6236,70800.0
2008-09-17 13:20:00,67.39,67.63,67.37,67.56,57300.0,45.6371,45.7997,45.6236,45.7523,57300.0
2008-09-17 13:25:00,67.53,67.56,67.09,67.13,81800.0,45.7319,45.7523,45.434,45.4611,81800.0
2008-09-17 13:30:00,67.11,67.14,66.94,67.02,54900.0,45.4475,45.4678,45.3324,45.3866,54900.0
2008-09-17 13:35:00,67.02,67.13,66.89,67.07,136100.0,45.3866,45.4611,45.2985,45.4204,136100.0
2008-09-17 13:40:00,67.07,67.22,66.81,67.08,117900.0,45.4204,45.522,45.2443,45.4272,117900.0
2008-09-17 13:45:00,67.06,67.17,66.9,66.95,71100.0,45.4136,45.4881,45.3053,45.3392,71100.0
2008-09-17 13:50:00,66.95,67.28,66.93,67.25,95500.0,45.3392,45.5626,45.3256,45.5423,95500.0
2008-09-17 13:55:00,67.25,67.47,67.18,67.18,59300.0,45.5423,45.6913,45.4949,45.4949,59300.0
2008-09-17 14:00:00,67.18,67.45,67.16,67.4,42600.0,45.4949,45.6778,45.4814,45.6439,42600.0
2008-09-17 14:05:00,67.4,67.68,67.39,67.65,72400.0,45.6439,45.8335,45.6371,45.8132,72400.0
2008-09-17 14:10:00,67.65,67.65,67.24,67.24,56700.0,45.8132,45.8132,45.5355,45.5355,56700.0
2008-09-17 14:15:00,67.24,67.37,67.07,67.35,83100.0,45.5355,45.6236,45.4204,45.61,83100.0
2008-09-17 14:20:00,67.35,67.62,67.35,67.56,55100.0,45.61,45.7929,45.61,45.7523,55100.0
2008-09-17 14:25:00,67.57,67.81,67.37,67.77,84000.0,45.759,45.9216,45.6236,45.8945,84000.0
2008-09-17 14:30:00,67.82,68.21,67.73,68.19,73100.0,45.9283,46.1924,45.8674,46.1789,73100.0
2008-09-17 14:35:00,68.2,68.37,68.01,68.31,114700.0,46.1857,46.3008,46.057,46.2602,114700.0
2008-09-17 14:40:00,68.34,68.35,68.03,68.06,63500.0,46.2805,46.2872,46.0705,46.0909,63500.0
2008-09-17 14:45:00,68.05,68.35,67.84,67.87,80900.0,46.0841,46.2872,45.9419,45.9622,80900.0
2008-09-17 14:50:00,67.85,67.96,67.63,67.73,62100.0,45.9486,46.0231,45.7997,45.8674,62100.0
2008-09-17 14:55:00,67.71,68.05,67.57,68.03,47300.0,45.8538,46.0841,45.759,46.0705,47300.0
2008-09-17 15:00:00,68.06,68.5,67.85,68.34,93900.0,46.0909,46.3888,45.9486,46.2805,93900.0
2008-09-17 15:05:00,68.34,68.55,68.28,68.35,114600.0,46.2805,46.4227,46.2398,46.2872,114600.0
2008-09-17 15:10:00,68.34,68.88,68.34,68.64,125600.0,46.2805,46.6462,46.2805,46.4836,125600.0
2008-09-17 15:15:00,68.65,68.93,68.52,68.9,106500.0,46.4904,46.68,46.4024,46.6597,106500.0
2008-09-17 15:20:00,68.87,68.88,67.99,68.05,82900.0,46.6394,46.6462,46.0435,46.0841,82900.0
2008-09-17 15:25:00,68.03,68.59,68.01,68.4,91000.0,46.0705,46.4498,46.057,46.3211,91000.0
2008-09-17 15:30:00,68.4,68.4,67.93,67.99,115000.0,46.3211,46.3211,46.0028,46.0435,115000.0
2008-09-17 15:35:00,68.0,68.01,67.77,67.97,104400.0,46.0502,46.057,45.8945,46.0299,104400.0
2008-09-17 15:40:00,67.94,67.97,67.71,67.73,136200.0,46.0096,46.0299,45.8538,45.8674,136200.0
2008-09-17 15:45:00,67.73,67.91,67.68,67.83,130300.0,45.8674,45.9893,45.8335,45.9351,130300.0
2008-09-17 15:50:00,67.83,67.89,67.63,67.67,177100.0,45.9351,45.9757,45.7997,45.8267,177100.0
2008-09-17 15:55:00,67.66,67.7,67.39,67.53,323400.0,45.82,45.8471,45.6371,45.7319,323400.0
2008-09-18 09:30:00,68.76,68.76,67.2,67.23,82000.0,46.5649,46.5649,45.5085,45.5288,82000.0
2008-09-18 09:35:00,67.28,67.92,67.24,67.74,66100.0,45.5626,45.996,45.5355,45.8741,66100.0
2008-09-18 09:40:00,67.78,67.87,67.28,67.38,57100.0,45.9012,45.9622,45.5626,45.6304,57100.0
2008-09-18 09:45:00,67.44,67.51,67.24,67.36,37100.0,45.671,45.7184,45.5355,45.6168,37100.0
2008-09-18 09:50:00,67.35,67.5,67.16,67.47,87600.0,45.61,45.7116,45.4814,45.6913,87600.0
2008-09-18 09:55:00,67.47,67.89,67.32,67.58,95200.0,45.6913,45.9757,45.5897,45.7658,95200.0
2008-09-18 10:00:00,67.58,67.96,67.57,67.58,121200.0,45.7658,46.0231,45.759,45.7658,121200.0
2008-09-18 10:05:00,67.57,67.86,67.57,67.63,54200.0,45.759,45.9554,45.759,45.7997,54200.0
2008-09-18 10:10:00,67.63,67.68,67.42,67.43,51000.0,45.7997,45.8335,45.6574,45.6642,51000.0
2008-09-18 10:15:00,67.43,67.54,67.27,67.31,58600.0,45.6642,45.7387,45.5559,45.5829,58600.0
2008-09-18 10:20:00,67.28,67.54,67.25,67.39,42000.0,45.5626,45.7387,45.5423,45.6371,42000.0
2008-09-18 10:25:00,67.42,67.54,67.37,67.44,35800.0,45.6574,45.7387,45.6236,45.671,35800.0
2008-09-18 10:30:00,67.41,67.5,67.29,67.47,44200.0,45.6507,45.7116,45.5694,45.6913,44200.0
2008-09-18 10:35:00,67.45,67.73,67.43,67.44,42000.0,45.6778,45.8674,45.6642,45.671,42000.0
2008-09-18 10:40:00,67.47,67.7,67.25,67.29,43800.0,45.6913,45.8471,45.5423,45.5694,43800.0
2008-09-18 10:45:00,67.28,67.35,67.16,67.2,60600.0,45.5626,45.61,45.4814,45.5085,60600.0
2008-09-18 10:50:00,67.21,67.44,67.14,67.37,48100.0,45.5152,45.671,45.4678,45.6236,48100.0
2008-09-18 10:55:00,67.37,67.39,66.95,67.08,54800.0,45.6236,45.6371,45.3392,45.4272,54800.0
2008-09-18 11:00:00,67.08,67.11,66.89,67.04,64600.0,45.4272,45.4475,45.2985,45.4001,64600.0
2008-09-18 11:05:00,67.03,67.16,66.87,66.91,88200.0,45.3933,45.4814,45.285,45.3121,88200.0
2008-09-18 11:10:00,66.91,67.0,66.8,66.81,118900.0,45.3121,45.373,45.2376,45.2443,118900.0
2008-09-18 11:15:00,66.82,66.97,66.5,66.5,108700.0,45.2511,45.3527,45.0344,45.0344,108700.0
2008-09-18 11:20:00,66.5,66.5,66.13,66.16,74500.0,45.0344,45.0344,44.7838,44.8042,74500.0
2008-09-18 11:25:00,66.19,66.39,66.15,66.36,64300.0,44.8245,44.9599,44.7974,44.9396,64300.0
2008-09-18 11:30:00,66.36,66.63,66.33,66.51,76700.0,44.9396,45.1224,44.9193,45.0412,76700.0
2008-09-18 11:35:00,66.51,66.58,66.3,66.3,58600.0,45.0412,45.0886,44.899,44.899,58600.0
2008-09-18 11:40:00,66.33,66.36,65.86,65.99,69500.0,44.9193,44.9396,44.601,44.689,69500.0
2008-09-18 11:45:00,65.99,66.01,65.57,65.68,69500.0,44.689,44.7026,44.4046,44.4791,69500.0
2008-09-18 11:50:00,65.68,65.68,65.24,65.41,99800.0,44.4791,44.4791,44.1811,44.2963,99800.0
2008-09-18 11:55:00,65.42,66.28,65.34,66.25,85400.0,44.303,44.8854,44.2488,44.8651,85400.0
2008-09-18 12:00:00,66.21,66.21,65.63,65.74,69800.0,44.838,44.838,44.4452,44.5197,69800.0
2008-09-18 12:05:00,65.73,65.85,65.58,65.63,55200.0,44.513,44.5942,44.4114,44.4452,55200.0
2008-09-18 12:10:00,65.64,65.96,65.54,65.89,90900.0,44.452,44.6687,44.3843,44.6213,90900.0
2008-09-18 12:15:00,65.89,65.95,65.7,65.91,93600.0,44.6213,44.6619,44.4926,44.6349,93600.0
2008-09-18 12:20:00,65.88,66.11,65.55,65.98,45500.0,44.6145,44.7703,44.3911,44.6823,45500.0
2008-09-18 12:25:00,65.98,66.02,65.63,66.02,51300.0,44.6823,44.7093,44.4452,44.7093,51300.0
2008-09-18 12:30:00,66.03,66.06,65.65,65.65,53600.0,44.7161,44.7364,44.4588,44.4588,53600.0
2008-09-18 12:35:00,65.65,65.65,65.05,65.06,96400.0,44.4588,44.4588,44.0525,44.0592,96400.0
2008-09-18 12:40:00,65.07,65.35,65.0,65.06,98200.0,44.066,44.2556,44.0186,44.0592,98200.0
2008-09-18 12:45:00,65.07,65.12,64.34,64.49,123700.0,44.066,44.0999,43.5716,43.6732,123700.0
2008-09-18 12:50:00,64.5,65.0,64.39,64.85,52300.0,43.68,44.0186,43.6055,43.917,52300.0
2008-09-18 12:55:00,64.93,65.07,64.66,64.68,64500.0,43.9712,44.066,43.7883,43.8019,64500.0
2008-09-18 13:00:00,64.68,65.07,64.59,65.04,49500.0,43.8019,44.066,43.7409,44.0457,49500.0
2008-09-18 13:05:00,65.04,65.78,65.04,65.43,72300.0,44.0457,44.5468,44.0457,44.3098,72300.0
2008-09-18 13:10:00,65.43,65.47,64.95,65.25,67500.0,44.3098,44.3369,43.9847,44.1879,67500.0
2008-09-18 13:15:00,65.29,65.76,65.25,65.61,49000.0,44.215,44.5333,44.1879,44.4317,49000.0
2008-09-18 13:20:00,65.66,66.14,65.66,65.95,65400.0,44.4656,44.7906,44.4656,44.6619,65400.0
2008-09-18 13:25:00,65.95,66.09,65.75,66.09,65900.0,44.6619,44.7568,44.5265,44.7568,65900.0
2008-09-18 13:30:00,66.06,67.2,66.06,67.2,121100.0,44.7364,45.5085,44.7364,45.5085,121100.0
2008-09-18 13:35:00,67.2,67.38,66.67,67.34,108800.0,45.5085,45.6304,45.1495,45.6033,108800.0
2008-09-18 13:40:00,67.34,67.58,66.61,67.0,98100.0,45.6033,45.7658,45.1089,45.373,98100.0
2008-09-18 13:45:00,67.0,67.33,66.78,67.31,45900.0,45.373,45.5965,45.224,45.5829,45900.0
2008-09-18 13:50:00,67.32,67.45,66.72,66.75,46500.0,45.5897,45.6778,45.1834,45.2037,46500.0
2008-09-18 13:55:00,66.77,67.15,66.77,66.99,27400.0,45.2173,45.4746,45.2173,45.3662,27400.0
2008-09-18 14:00:00,67.02,67.13,66.81,66.81,36200.0,45.3866,45.4611,45.2443,45.2443,36200.0
2008-09-18 14:05:00,66.84,66.9,66.13,66.24,45500.0,45.2647,45.3053,44.7838,44.8583,45500.0
2008-09-18 14:10:00,66.26,67.28,66.26,67.23,45200.0,44.8719,45.5626,44.8719,45.5288,45200.0
2008-09-18 14:15:00,67.2,67.48,66.81,66.94,45800.0,45.5085,45.6981,45.2443,45.3324,45800.0
2008-09-18 14:20:00,66.92,66.94,66.34,66.45,54600.0,45.3188,45.3324,44.9261,45.0005,54600.0
2008-09-18 14:25:00,66.49,66.58,66.26,66.42,51700.0,45.0276,45.0886,44.8719,44.9802,51700.0
2008-09-18 14:30:00,66.42,66.89,66.35,66.42,57600.0,44.9802,45.2985,44.9328,44.9802,57600.0
2008-09-18 14:35:00,66.46,66.49,65.83,66.01,66900.0,45.0073,45.0276,44.5807,44.7026,66900.0
2008-09-18 14:40:00,66.0,66.4,65.86,66.03,135500.0,44.6958,44.9667,44.601,44.7161,135500.0
2008-09-18 14:45:00,66.04,66.54,65.98,66.43,86100.0,44.7229,45.0615,44.6823,44.987,86100.0
2008-09-18 14:50:00,66.4,66.44,66.11,66.13,31600.0,44.9667,44.9938,44.7703,44.7838,31600.0
2008-09-18 14:55:00,66.1,66.91,66.1,66.79,49400.0,44.7635,45.3121,44.7635,45.2308,49400.0
2008-09-18 15:00:00,66.79,67.87,66.67,67.79,90600.0,45.2308,45.9622,45.1495,45.908,90600.0
2008-09-18 15:05:00,67.94,68.19,67.65,68.14,120300.0,46.0096,46.1789,45.8132,46.145,120300.0
2008-09-18 15:10:00,68.17,68.96,68.16,68.77,160100.0,46.1653,46.7003,46.1586,46.5717,160100.0
2008-09-18 15:15:00,68.77,68.78,67.62,67.91,79900.0,46.5717,46.5784,45.7929,45.9893,79900.0
2008-09-18 15:20:00,68.28,69.24,67.97,69.19,64200.0,46.2398,46.89,46.0299,46.8561,64200.0
2008-09-18 15:25:00,69.2,69.4,68.8,69.39,76200.0,46.8629,46.9983,46.592,46.9915,76200.0
2008-09-18 15:30:00,69.39,70.56,69.07,70.34,165100.0,46.9915,47.7839,46.7748,47.6349,165100.0
2008-09-18 15:35:00,70.34,70.82,70.2,70.8,183700.0,47.6349,47.96,47.5401,47.9464,183700.0
2008-09-18 15:40:00,70.8,70.98,70.08,70.27,201600.0,47.9464,48.0683,47.4588,47.5875,201600.0
2008-09-18 15:45:00,70.27,70.34,69.59,69.7,158200.0,47.5875,47.6349,47.127,47.2015,158200.0
2008-09-18 15:50:00,69.71,69.96,68.94,68.97,210900.0,47.2083,47.3776,46.6868,46.7071,210900.0
2008-09-18 15:55:00,68.96,69.43,68.68,69.15,279200.0,46.7003,47.0186,46.5107,46.829,279200.0
2008-09-19 09:30:00,71.99,72.56,67.01,71.43,561200.0,48.7523,49.1383,45.3798,48.3731,561200.0
2008-09-19 09:35:00,71.43,72.35,69.21,70.93,105000.0,48.3731,48.9961,46.8696,48.0344,105000.0
2008-09-19 09:40:00,72.32,72.36,70.5,71.86,114300.0,48.9758,49.0029,47.7432,48.6643,114300.0
2008-09-19 09:45:00,71.88,72.44,71.46,72.0,78500.0,48.6778,49.057,48.3934,48.7591,78500.0
2008-09-19 09:50:00,72.0,72.0,70.27,70.38,153300.0,48.7591,48.7591,47.5875,47.662,153300.0
2008-09-19 09:55:00,70.34,71.19,70.32,70.96,56300.0,47.6349,48.2105,47.6213,48.0548,56300.0
2008-09-19 10:00:00,71.02,71.5,70.6,70.72,63700.0,48.0954,48.4205,47.811,47.8922,63700.0
2008-09-19 10:05:00,70.62,70.79,70.07,70.17,57800.0,47.8245,47.9396,47.452,47.5198,57800.0
2008-09-19 10:10:00,70.1,70.38,69.83,70.28,56700.0,47.4724,47.662,47.2895,47.5943,56700.0
2008-09-19 10:15:00,70.32,70.62,70.04,70.36,50300.0,47.6213,47.8245,47.4317,47.6484,50300.0
2008-09-19 10:20:00,70.31,70.38,69.64,69.83,60500.0,47.6146,47.662,47.1608,47.2895,60500.0
2008-09-19 10:25:00,69.84,70.14,69.52,69.78,137600.0,47.2963,47.4995,47.0796,47.2557,137600.0
2008-09-19 10:30:00,69.78,69.79,68.61,68.7,67300.0,47.2557,47.2624,46.4633,46.5243,67300.0
2008-09-19 10:35:00,68.7,69.35,68.68,68.96,111100.0,46.5243,46.9645,46.5107,46.7003,111100.0
2008-09-19 10:40:00,68.97,69.6,68.82,69.2,73400.0,46.7071,47.1338,46.6055,46.8629,73400.0
2008-09-19 10:45:00,69.2,69.37,68.57,68.72,66500.0,46.8629,46.978,46.4362,46.5378,66500.0
2008-09-19 10:50:00,68.72,69.05,68.54,69.03,71700.0,46.5378,46.7613,46.4159,46.7477,71700.0
2008-09-19 10:55:00,68.99,69.06,68.59,69.03,63200.0,46.7207,46.7681,46.4498,46.7477,63200.0
2008-09-19 11:00:00,69.03,69.92,69.03,69.9,82800.0,46.7477,47.3505,46.7477,47.3369,82800.0
2008-09-19 11:05:00,69.9,70.15,69.77,69.98,70800.0,47.3369,47.5062,47.2489,47.3911,70800.0
2008-09-19 11:10:00,70.01,70.18,69.81,69.99,50000.0,47.4114,47.5265,47.276,47.3979,50000.0
2008-09-19 11:15:00,69.95,70.24,69.88,70.0,75500.0,47.3708,47.5672,47.3234,47.4046,75500.0
2008-09-19 11:20:00,70.02,70.23,69.78,69.81,33700.0,47.4182,47.5604,47.2557,47.276,33700.0
2008-09-19 11:25:00,69.78,70.06,69.7,69.81,35800.0,47.2557,47.4453,47.2015,47.276,35800.0
2008-09-19 11:30:00,69.85,70.0,69.7,69.99,30700.0,47.3031,47.4046,47.2015,47.3979,30700.0
2008-09-19 11:35:00,69.95,70.04,69.78,70.01,37700.0,47.3708,47.4317,47.2557,47.4114,37700.0
2008-09-19 11:40:00,70.02,70.37,69.92,70.04,40800.0,47.4182,47.6552,47.3505,47.4317,40800.0
2008-09-19 11:45:00,70.04,70.21,69.93,70.15,45100.0,47.4317,47.5469,47.3572,47.5062,45100.0
2008-09-19 11:50:00,70.16,70.72,70.12,70.67,24000.0,47.513,47.8922,47.4859,47.8584,24000.0
2008-09-19 11:55:00,70.66,70.88,70.52,70.7,33900.0,47.8516,48.0006,47.7568,47.8787,33900.0
2008-09-19 12:00:00,70.7,70.78,70.53,70.64,26500.0,47.8787,47.9329,47.7636,47.8381,26500.0
2008-09-19 12:05:00,70.65,71.14,70.58,71.14,39500.0,47.8448,48.1767,47.7974,48.1767,39500.0
2008-09-19 12:10:00,71.13,71.22,70.88,71.11,68000.0,48.1699,48.2308,48.0006,48.1563,68000.0
2008-09-19 12:15:00,71.06,71.46,71.06,71.3,48000.0,48.1225,48.3934,48.1225,48.285,48000.0
2008-09-19 12:20:00,71.28,71.35,71.02,71.35,35700.0,48.2715,48.3189,48.0954,48.3189,35700.0
2008-09-19 12:25:00,71.33,71.66,71.3,71.65,35000.0,48.3053,48.5288,48.285,48.522,35000.0
2008-09-19 12:30:00,71.69,71.72,71.2,71.51,36800.0,48.5491,48.5694,48.2173,48.4272,36800.0
2008-09-19 12:35:00,71.5,71.72,71.38,71.62,19600.0,48.4205,48.5694,48.3392,48.5017,19600.0
2008-09-19 12:40:00,71.59,71.62,71.36,71.38,33100.0,48.4814,48.5017,48.3256,48.3392,33100.0
2008-09-19 12:45:00,71.38,71.46,71.18,71.21,36400.0,48.3392,48.3934,48.2037,48.2241,36400.0
2008-09-19 12:50:00,71.23,71.28,71.07,71.14,39200.0,48.2376,48.2715,48.1293,48.1767,39200.0
2008-09-19 12:55:00,71.1,71.68,71.07,71.42,92000.0,48.1496,48.5424,48.1293,48.3663,92000.0
2008-09-19 13:00:00,71.39,71.39,71.13,71.17,27800.0,48.346,48.346,48.1699,48.197,27800.0
2008-09-19 13:05:00,71.16,71.18,70.73,70.77,45900.0,48.1902,48.2037,47.899,47.9261,45900.0
2008-09-19 13:10:00,70.78,71.0,70.72,70.87,20700.0,47.9329,48.0819,47.8922,47.9938,20700.0
2008-09-19 13:15:00,70.88,71.25,70.88,71.23,32100.0,48.0006,48.2512,48.0006,48.2376,32100.0
2008-09-19 13:20:00,71.26,71.32,71.14,71.24,36100.0,48.2579,48.2986,48.1767,48.2444,36100.0
2008-09-19 13:25:00,71.28,71.39,71.14,71.25,20800.0,48.2715,48.346,48.1767,48.2512,20800.0
2008-09-19 13:30:00,71.23,71.25,71.05,71.06,23400.0,48.2376,48.2512,48.1157,48.1225,23400.0
2008-09-19 13:35:00,71.06,71.07,70.85,70.85,27100.0,48.1225,48.1293,47.9803,47.9803,27100.0
2008-09-19 13:40:00,70.86,70.87,70.57,70.61,40100.0,47.987,47.9938,47.7907,47.8177,40100.0
2008-09-19 13:45:00,70.6,70.75,70.44,70.75,26400.0,47.811,47.9125,47.7026,47.9125,26400.0
2008-09-19 13:50:00,70.75,70.86,70.6,70.6,23300.0,47.9125,47.987,47.811,47.811,23300.0
2008-09-19 13:55:00,70.58,70.66,70.37,70.64,43900.0,47.7974,47.8516,47.6552,47.8381,43900.0
2008-09-19 14:00:00,70.64,70.73,70.32,70.43,35200.0,47.8381,47.899,47.6213,47.6958,35200.0
2008-09-19 14:05:00,70.43,70.48,70.27,70.34,17400.0,47.6958,47.7297,47.5875,47.6349,17400.0
2008-09-19 14:10:00,70.34,70.62,70.23,70.55,32200.0,47.6349,47.8245,47.5604,47.7771,32200.0
2008-09-19 14:15:00,70.58,70.66,70.37,70.38,19700.0,47.7974,47.8516,47.6552,47.662,19700.0
2008-09-19 14:20:00,70.39,70.55,70.32,70.46,25800.0,47.6688,47.7771,47.6213,47.7162,25800.0
2008-09-19 14:25:00,70.44,70.62,70.2,70.6,24300.0,47.7026,47.8245,47.5401,47.811,24300.0
2008-09-19 14:30:00,70.63,71.04,70.6,70.61,31300.0,47.8313,48.1089,47.811,47.8177,31300.0
2008-09-19 14:35:00,70.56,70.82,70.56,70.63,24200.0,47.7839,47.96,47.7839,47.8313,24200.0
2008-09-19 14:40:00,70.62,70.95,70.59,70.81,28500.0,47.8245,48.048,47.8042,47.9532,28500.0
2008-09-19 14:45:00,70.84,71.06,70.74,71.01,32200.0,47.9735,48.1225,47.9058,48.0886,32200.0
2008-09-19 14:50:00,71.01,71.01,70.72,70.76,19400.0,48.0886,48.0886,47.8922,47.9193,19400.0
2008-09-19 14:55:00,70.76,70.82,70.62,70.67,31200.0,47.9193,47.96,47.8245,47.8584,31200.0
2008-09-19 15:00:00,70.75,70.97,70.47,70.47,45000.0,47.9125,48.0615,47.7229,47.7229,45000.0
2008-09-19 15:05:00,70.48,70.51,69.89,70.32,137400.0,47.7297,47.75,47.3301,47.6213,137400.0
2008-09-19 15:10:00,70.33,70.33,69.98,70.03,32800.0,47.6281,47.6281,47.3911,47.425,32800.0
2008-09-19 15:15:00,70.01,70.2,69.98,70.04,44300.0,47.4114,47.5401,47.3911,47.4317,44300.0
2008-09-19 15:20:00,70.02,70.48,69.98,70.48,62500.0,47.4182,47.7297,47.3911,47.7297,62500.0
2008-09-19 15:25:00,70.35,70.52,69.95,70.1,57200.0,47.6417,47.7568,47.3708,47.4724,57200.0
2008-09-19 15:30:00,70.08,70.31,69.8,70.01,82500.0,47.4588,47.6146,47.2692,47.4114,82500.0
2008-09-19 15:35:00,70.07,70.22,69.77,70.07,44700.0,47.452,47.5536,47.2489,47.452,44700.0
2008-09-19 15:40:00,70.07,70.68,70.03,70.54,49300.0,47.452,47.8651,47.425,47.7703,49300.0
2008-09-19 15:45:00,70.52,70.69,70.29,70.38,57500.0,47.7568,47.8719,47.601,47.662,57500.0
2008-09-19 15:50:00,70.38,70.78,70.35,70.47,79000.0,47.662,47.9329,47.6417,47.7229,79000.0
2008-09-19 15:55:00,70.46,70.57,70.25,70.45,152400.0,47.7162,47.7907,47.5739,47.7094,152400.0
2008-09-22 09:30:00,69.7,70.36,69.7,70.07,37300.0,47.2015,47.6484,47.2015,47.452,37300.0
2008-09-22 09:35:00,69.99,70.15,69.78,69.94,31200.0,47.3979,47.5062,47.2557,47.364,31200.0
2008-09-22 09:40:00,69.92,69.96,69.41,69.8,38800.0,47.3505,47.3776,47.0051,47.2692,38800.0
2008-09-22 09:45:00,69.8,69.91,69.61,69.78,28700.0,47.2692,47.3437,47.1405,47.2557,28700.0
2008-09-22 09:50:00,69.81,69.97,69.62,69.88,30500.0,47.276,47.3843,47.1473,47.3234,30500.0
2008-09-22 09:55:00,69.88,69.89,69.45,69.77,24600.0,47.3234,47.3301,47.0322,47.2489,24600.0
2008-09-22 10:00:00,69.77,69.94,69.53,69.94,43800.0,47.2489,47.364,47.0864,47.364,43800.0
2008-09-22 10:05:00,69.94,69.98,69.67,69.86,46400.0,47.364,47.3911,47.1812,47.3098,46400.0
2008-09-22 10:10:00,69.88,70.0,69.57,69.58,22100.0,47.3234,47.4046,47.1134,47.1202,22100.0
2008-09-22 10:15:00,69.62,69.94,69.62,69.76,19600.0,47.1473,47.364,47.1473,47.2421,19600.0
2008-09-22 10:20:00,69.76,70.0,69.69,69.95,31900.0,47.2421,47.4046,47.1947,47.3708,31900.0
2008-09-22 10:25:00,69.98,70.25,69.92,70.15,32700.0,47.3911,47.5739,47.3505,47.5062,32700.0
2008-09-22 10:30:00,70.13,70.44,70.03,70.42,30000.0,47.4927,47.7026,47.425,47.6891,30000.0
2008-09-22 10:35:00,70.48,70.99,70.39,70.97,52400.0,47.7297,48.0751,47.6688,48.0615,52400.0
2008-09-22 10:40:00,70.95,71.1,70.61,70.68,72500.0,48.048,48.1496,47.8177,47.8651,72500.0
2008-09-22 10:45:00,70.68,71.02,70.68,70.83,56600.0,47.8651,48.0954,47.8651,47.9667,56600.0
2008-09-22 10:50:00,70.91,71.07,70.79,70.9,58900.0,48.0209,48.1293,47.9396,48.0141,58900.0
2008-09-22 10:55:00,70.93,71.2,70.92,71.02,54700.0,48.0344,48.2173,48.0277,48.0954,54700.0
2008-09-22 11:00:00,70.98,71.0,70.48,70.74,35200.0,48.0683,48.0819,47.7297,47.9058,35200.0
2008-09-22 11:05:00,70.74,70.82,70.41,70.41,28100.0,47.9058,47.96,47.6823,47.6823,28100.0
2008-09-22 11:10:00,70.45,70.56,70.16,70.16,35700.0,47.7094,47.7839,47.513,47.513,35700.0
2008-09-22 11:15:00,70.16,70.16,69.92,70.0,29200.0,47.513,47.513,47.3505,47.4046,29200.0
2008-09-22 11:20:00,70.02,70.02,69.53,69.54,44600.0,47.4182,47.4182,47.0864,47.0931,44600.0
2008-09-22 11:25:00,69.53,69.74,69.52,69.71,36700.0,47.0864,47.2286,47.0796,47.2083,36700.0
2008-09-22 11:30:00,69.7,69.92,69.42,69.46,34400.0,47.2015,47.3505,47.0119,47.0389,34400.0
2008-09-22 11:35:00,69.45,69.45,69.34,69.36,53200.0,47.0322,47.0322,46.9577,46.9712,53200.0
2008-09-22 11:40:00,69.37,69.42,69.16,69.18,49000.0,46.978,47.0119,46.8358,46.8493,49000.0
2008-09-22 11:45:00,69.17,69.26,69.11,69.11,56000.0,46.8426,46.9035,46.8019,46.8019,56000.0
2008-09-22 11:50:00,69.11,69.34,69.06,69.27,55100.0,46.8019,46.9577,46.7681,46.9103,55100.0
2008-09-22 11:55:00,69.25,69.25,69.06,69.11,33800.0,46.8967,46.8967,46.7681,46.8019,33800.0
2008-09-22 12:00:00,69.13,69.2,69.0,69.02,44200.0,46.8155,46.8629,46.7274,46.741,44200.0
2008-09-22 12:05:00,69.01,69.08,68.96,69.06,32600.0,46.7342,46.7816,46.7003,46.7681,32600.0
2008-09-22 12:10:00,69.08,69.23,69.01,69.02,38100.0,46.7816,46.8832,46.7342,46.741,38100.0
2008-09-22 12:15:00,69.02,69.15,68.89,69.13,37000.0,46.741,46.829,46.6529,46.8155,37000.0
2008-09-22 12:20:00,69.15,69.18,69.03,69.09,34700.0,46.829,46.8493,46.7477,46.7884,34700.0
2008-09-22 12:25:00,69.03,69.26,69.01,69.23,26100.0,46.7477,46.9035,46.7342,46.8832,26100.0
2008-09-22 12:30:00,69.22,69.44,69.17,69.17,40500.0,46.8764,47.0254,46.8426,46.8426,40500.0
2008-09-22 12:35:00,69.17,69.24,69.13,69.22,20000.0,46.8426,46.89,46.8155,46.8764,20000.0
2008-09-22 12:40:00,69.24,69.27,69.15,69.19,22200.0,46.89,46.9103,46.829,46.8561,22200.0
2008-09-22 12:45:00,69.18,69.24,69.09,69.2,24200.0,46.8493,46.89,46.7884,46.8629,24200.0
2008-09-22 12:50:00,69.21,69.28,69.19,69.19,53800.0,46.8696,46.9171,46.8561,46.8561,53800.0
2008-09-22 12:55:00,69.2,69.22,68.95,68.95,39400.0,46.8629,46.8764,46.6936,46.6936,39400.0
2008-09-22 13:00:00,68.97,68.98,68.7,68.8,25200.0,46.7071,46.7139,46.5243,46.592,25200.0
2008-09-22 13:05:00,68.81,68.84,68.57,68.8,28500.0,46.5988,46.6191,46.4362,46.592,28500.0
2008-09-22 13:10:00,68.79,68.8,68.7,68.74,26900.0,46.5852,46.592,46.5243,46.5514,26900.0
2008-09-22 13:15:00,68.73,68.76,68.51,68.59,25600.0,46.5446,46.5649,46.3956,46.4498,25600.0
2008-09-22 13:20:00,68.59,68.64,68.24,68.31,57500.0,46.4498,46.4836,46.2128,46.2602,57500.0
2008-09-22 13:25:00,68.32,68.49,68.32,68.43,21400.0,46.2669,46.3821,46.2669,46.3414,21400.0
2008-09-22 13:30:00,68.43,68.44,68.35,68.35,20700.0,46.3414,46.3482,46.2872,46.2872,20700.0
2008-09-22 13:35:00,68.36,68.37,68.14,68.22,57500.0,46.294,46.3008,46.145,46.1992,57500.0
2008-09-22 13:40:00,68.25,68.41,68.08,68.41,30800.0,46.2195,46.3279,46.1044,46.3279,30800.0
2008-09-22 13:45:00,68.4,68.72,68.4,68.62,32400.0,46.3211,46.5378,46.3211,46.4701,32400.0
2008-09-22 13:50:00,68.62,68.84,68.57,68.79,41500.0,46.4701,46.6191,46.4362,46.5852,41500.0
2008-09-22 13:55:00,68.81,68.88,68.72,68.75,22600.0,46.5988,46.6462,46.5378,46.5581,22600.0
2008-09-22 14:00:00,68.75,68.75,68.68,68.68,27500.0,46.5581,46.5581,46.5107,46.5107,27500.0
2008-09-22 14:05:00,68.69,68.71,68.44,68.53,47100.0,46.5175,46.531,46.3482,46.4091,47100.0
2008-09-22 14:10:00,68.51,68.58,68.37,68.37,50400.0,46.3956,46.443,46.3008,46.3008,50400.0
2008-09-22 14:15:00,68.39,68.51,68.31,68.39,42600.0,46.3143,46.3956,46.2602,46.3143,42600.0
2008-09-22 14:20:00,68.36,68.4,68.1,68.25,39900.0,46.294,46.3211,46.1179,46.2195,39900.0
2008-09-22 14:25:00,68.27,68.62,68.26,68.59,29400.0,46.2331,46.4701,46.2263,46.4498,29400.0
2008-09-22 14:30:00,68.61,68.85,68.56,68.61,47100.0,46.4633,46.6259,46.4295,46.4633,47100.0
2008-09-22 14:35:00,68.56,68.73,68.49,68.73,25300.0,46.4295,46.5446,46.3821,46.5446,25300.0
2008-09-22 14:40:00,68.74,68.75,68.33,68.39,35500.0,46.5514,46.5581,46.2737,46.3143,35500.0
2008-09-22 14:45:00,68.36,68.6,68.28,68.46,44700.0,46.294,46.4565,46.2398,46.3617,44700.0
2008-09-22 14:50:00,68.46,68.5,68.2,68.26,25700.0,46.3617,46.3888,46.1857,46.2263,25700.0
2008-09-22 14:55:00,68.21,68.26,68.0,68.11,41700.0,46.1924,46.2263,46.0502,46.1247,41700.0
2008-09-22 15:00:00,68.06,68.25,68.01,68.19,30500.0,46.0909,46.2195,46.057,46.1789,30500.0
2008-09-22 15:05:00,68.2,68.25,68.05,68.07,33600.0,46.1857,46.2195,46.0841,46.0976,33600.0
2008-09-22 15:10:00,68.03,68.25,68.0,68.08,40400.0,46.0705,46.2195,46.0502,46.1044,40400.0
2008-09-22 15:15:00,68.04,68.04,67.41,67.41,55500.0,46.0773,46.0773,45.6507,45.6507,55500.0
2008-09-22 15:20:00,67.4,67.51,67.26,67.29,57200.0,45.6439,45.7184,45.5491,45.5694,57200.0
2008-09-22 15:25:00,67.34,67.39,66.88,66.91,82200.0,45.6033,45.6371,45.2917,45.3121,82200.0
2008-09-22 15:30:00,66.95,67.02,66.75,66.92,100600.0,45.3392,45.3866,45.2037,45.3188,100600.0
2008-09-22 15:35:00,66.92,67.04,66.89,66.94,90700.0,45.3188,45.4001,45.2985,45.3324,90700.0
2008-09-22 15:40:00,66.96,67.3,66.8,67.04,124200.0,45.3459,45.5762,45.2376,45.4001,124200.0
2008-09-22 15:45:00,67.04,67.16,66.8,66.88,83600.0,45.4001,45.4814,45.2376,45.2917,83600.0
2008-09-22 15:50:00,66.88,67.23,66.87,67.05,137600.0,45.2917,45.5288,45.285,45.4069,137600.0
2008-09-22 15:55:00,67.04,67.25,66.95,67.07,130200.0,45.4001,45.5423,45.3392,45.4204,130200.0
2008-09-23 09:30:00,67.33,68.0,66.51,66.96,151800.0,45.5965,46.0502,45.0412,45.3459,151800.0
2008-09-23 09:35:00,66.95,67.3,66.49,66.67,69300.0,45.3392,45.5762,45.0276,45.1495,69300.0
2008-09-23 09:40:00,66.67,66.97,66.01,66.8,76000.0,45.1495,45.3527,44.7026,45.2376,76000.0
2008-09-23 09:45:00,66.8,67.97,66.78,67.78,98000.0,45.2376,46.0299,45.224,45.9012,98000.0
2008-09-23 09:50:00,67.78,68.09,67.58,68.09,80100.0,45.9012,46.1112,45.7658,46.1112,80100.0
2008-09-23 09:55:00,68.08,68.25,68.0,68.05,82000.0,46.1044,46.2195,46.0502,46.0841,82000.0
2008-09-23 10:00:00,68.05,68.58,67.98,68.58,54200.0,46.0841,46.443,46.0367,46.443,54200.0
2008-09-23 10:05:00,68.58,68.91,68.38,68.5,66000.0,46.443,46.6665,46.3076,46.3888,66000.0
2008-09-23 10:10:00,68.47,68.9,68.44,68.84,74500.0,46.3685,46.6597,46.3482,46.6191,74500.0
2008-09-23 10:15:00,68.81,69.16,68.65,69.14,82800.0,46.5988,46.8358,46.4904,46.8222,82800.0
2008-09-23 10:20:00,69.15,69.37,68.9,69.01,63600.0,46.829,46.978,46.6597,46.7342,63600.0
2008-09-23 10:25:00,69.04,69.26,68.91,68.94,54600.0,46.7545,46.9035,46.6665,46.6868,54600.0
2008-09-23 10:30:00,68.92,69.39,68.86,69.24,112900.0,46.6733,46.9915,46.6326,46.89,112900.0
2008-09-23 10:35:00,69.23,69.23,68.44,68.46,57300.0,46.8832,46.8832,46.3482,46.3617,57300.0
2008-09-23 10:40:00,68.51,68.61,67.93,67.99,74800.0,46.3956,46.4633,46.0028,46.0435,74800.0
2008-09-23 10:45:00,68.01,68.07,67.79,67.79,92600.0,46.057,46.0976,45.908,45.908,92600.0
2008-09-23 10:50:00,67.79,67.81,67.23,67.27,77500.0,45.908,45.9216,45.5288,45.5559,77500.0
2008-09-23 10:55:00,67.31,67.34,67.09,67.29,75700.0,45.5829,45.6033,45.434,45.5694,75700.0
2008-09-23 11:00:00,67.29,67.37,67.08,67.32,60700.0,45.5694,45.6236,45.4272,45.5897,60700.0
2008-09-23 11:05:00,67.32,67.48,67.09,67.45,60700.0,45.5897,45.6981,45.434,45.6778,60700.0
2008-09-23 11:10:00,67.45,67.53,67.26,67.37,78300.0,45.6778,45.7319,45.5491,45.6236,78300.0
2008-09-23 11:15:00,67.39,67.46,67.33,67.45,74100.0,45.6371,45.6845,45.5965,45.6778,74100.0
2008-09-23 11:20:00,67.45,67.65,67.36,67.57,53900.0,45.6778,45.8132,45.6168,45.759,53900.0
2008-09-23 11:25:00,67.57,67.8,67.52,67.71,45700.0,45.759,45.9148,45.7252,45.8538,45700.0
2008-09-23 11:30:00,67.72,67.94,67.63,67.69,63200.0,45.8606,46.0096,45.7997,45.8403,63200.0
2008-09-23 11:35:00,67.69,67.69,67.52,67.67,26300.0,45.8403,45.8403,45.7252,45.8267,26300.0
2008-09-23 11:40:00,67.67,67.87,67.61,67.73,37100.0,45.8267,45.9622,45.7861,45.8674,37100.0
2008-09-23 11:45:00,67.73,67.89,67.73,67.78,45300.0,45.8674,45.9757,45.8674,45.9012,45300.0
2008-09-23 11:50:00,67.75,67.83,67.56,67.73,50300.0,45.8809,45.9351,45.7523,45.8674,50300.0
2008-09-23 11:55:00,67.73,67.75,67.55,67.72,48000.0,45.8674,45.8809,45.7455,45.8606,48000.0
2008-09-23 12:00:00,67.7,67.7,67.35,67.46,46500.0,45.8471,45.8471,45.61,45.6845,46500.0
2008-09-23 12:05:00,67.46,67.67,67.36,67.63,39800.0,45.6845,45.8267,45.6168,45.7997,39800.0
2008-09-23 12:10:00,67.6,67.75,67.54,67.7,37800.0,45.7793,45.8809,45.7387,45.8471,37800.0
2008-09-23 12:15:00,67.68,67.7,67.34,67.42,33000.0,45.8335,45.8471,45.6033,45.6574,33000.0
2008-09-23 12:20:00,67.39,67.54,67.28,67.5,48900.0,45.6371,45.7387,45.5626,45.7116,48900.0
2008-09-23 12:25:00,67.49,67.56,67.38,67.45,29600.0,45.7048,45.7523,45.6304,45.6778,29600.0
2008-09-23 12:30:00,67.43,67.55,67.31,67.44,31800.0,45.6642,45.7455,45.5829,45.671,31800.0
2008-09-23 12:35:00,67.41,67.54,67.38,67.38,18200.0,45.6507,45.7387,45.6304,45.6304,18200.0
2008-09-23 12:40:00,67.37,67.43,67.14,67.25,26300.0,45.6236,45.6642,45.4678,45.5423,26300.0
2008-09-23 12:45:00,67.24,67.24,67.06,67.15,36900.0,45.5355,45.5355,45.4136,45.4746,36900.0
2008-09-23 12:50:00,67.13,67.16,66.67,66.82,42600.0,45.4611,45.4814,45.1495,45.2511,42600.0
2008-09-23 12:55:00,66.82,66.83,66.65,66.65,41000.0,45.2511,45.2579,45.136,45.136,41000.0
2008-09-23 13:00:00,66.65,66.65,66.42,66.58,50500.0,45.136,45.136,44.9802,45.0886,50500.0
2008-09-23 13:05:00,66.58,66.62,66.23,66.36,37700.0,45.0886,45.1157,44.8516,44.9396,37700.0
2008-09-23 13:10:00,66.34,66.45,66.28,66.4,65700.0,44.9261,45.0005,44.8854,44.9667,65700.0
2008-09-23 13:15:00,66.42,66.76,66.22,66.71,33800.0,44.9802,45.2105,44.8448,45.1766,33800.0
2008-09-23 13:20:00,66.68,66.84,66.67,66.73,38300.0,45.1563,45.2647,45.1495,45.1902,38300.0
2008-09-23 13:25:00,66.76,66.87,66.7,66.75,35300.0,45.2105,45.285,45.1699,45.2037,35300.0
2008-09-23 13:30:00,66.73,66.73,66.35,66.56,38200.0,45.1902,45.1902,44.9328,45.075,38200.0
2008-09-23 13:35:00,66.57,66.92,66.49,66.87,37200.0,45.0818,45.3188,45.0276,45.285,37200.0
2008-09-23 13:40:00,66.86,67.01,66.8,66.91,28200.0,45.2782,45.3798,45.2376,45.3121,28200.0
2008-09-23 13:45:00,66.88,66.96,66.7,66.8,28400.0,45.2917,45.3459,45.1699,45.2376,28400.0
2008-09-23 13:50:00,66.84,66.87,66.62,66.8,33300.0,45.2647,45.285,45.1157,45.2376,33300.0
2008-09-23 13:55:00,66.81,67.1,66.68,67.1,34900.0,45.2443,45.4407,45.1563,45.4407,34900.0
2008-09-23 14:00:00,67.05,67.16,66.9,67.12,59200.0,45.4069,45.4814,45.3053,45.4543,59200.0
2008-09-23 14:05:00,67.17,67.71,67.09,67.71,38900.0,45.4881,45.8538,45.434,45.8538,38900.0
2008-09-23 14:10:00,67.74,68.02,67.73,67.91,80300.0,45.8741,46.0638,45.8674,45.9893,80300.0
2008-09-23 14:15:00,67.89,67.89,67.64,67.77,31700.0,45.9757,45.9757,45.8064,45.8945,31700.0
2008-09-23 14:20:00,67.79,67.92,67.44,67.69,50600.0,45.908,45.996,45.671,45.8403,50600.0
2008-09-23 14:25:00,67.66,68.3,67.64,68.3,72100.0,45.82,46.2534,45.8064,46.2534,72100.0
2008-09-23 14:30:00,68.27,68.41,68.09,68.14,56000.0,46.2331,46.3279,46.1112,46.145,56000.0
2008-09-23 14:35:00,68.2,68.24,67.94,68.05,25100.0,46.1857,46.2128,46.0096,46.0841,25100.0
2008-09-23 14:40:00,68.05,68.19,67.82,67.96,51900.0,46.0841,46.1789,45.9283,46.0231,51900.0
2008-09-23 14:45:00,67.93,68.6,67.91,68.53,42600.0,46.0028,46.4565,45.9893,46.4091,42600.0
2008-09-23 14:50:00,68.53,68.68,68.44,68.55,53500.0,46.4091,46.5107,46.3482,46.4227,53500.0
2008-09-23 14:55:00,68.57,68.65,68.4,68.43,48700.0,46.4362,46.4904,46.3211,46.3414,48700.0
2008-09-23 15:00:00,68.43,68.5,68.29,68.43,49600.0,46.3414,46.3888,46.2466,46.3414,49600.0
2008-09-23 15:05:00,68.43,68.77,68.39,68.67,44200.0,46.3414,46.5717,46.3143,46.504,44200.0
2008-09-23 15:10:00,68.67,68.8,68.58,68.6,105400.0,46.504,46.592,46.443,46.4565,105400.0
2008-09-23 15:15:00,68.61,68.85,68.52,68.82,85900.0,46.4633,46.6259,46.4024,46.6055,85900.0
2008-09-23 15:20:00,68.77,68.79,68.54,68.59,32700.0,46.5717,46.5852,46.4159,46.4498,32700.0
2008-09-23 15:25:00,68.59,68.7,68.41,68.41,35600.0,46.4498,46.5243,46.3279,46.3279,35600.0
2008-09-23 15:30:00,68.42,68.54,68.08,68.11,50900.0,46.3347,46.4159,46.1044,46.1247,50900.0
2008-09-23 15:35:00,68.1,68.11,67.72,67.79,68200.0,46.1179,46.1247,45.8606,45.908,68200.0
2008-09-23 15:40:00,67.8,68.0,67.27,67.28,102400.0,45.9148,46.0502,45.5559,45.5626,102400.0
2008-09-23 15:45:00,67.28,67.28,66.73,66.77,89300.0,45.5626,45.5626,45.1902,45.2173,89300.0
2008-09-23 15:50:00,66.78,67.11,66.69,67.02,126700.0,45.224,45.4475,45.1631,45.3866,126700.0
2008-09-23 15:55:00,67.05,67.06,66.52,66.68,151600.0,45.4069,45.4136,45.048,45.1563,151600.0
2008-09-24 09:30:00,67.02,67.7,66.15,66.25,80700.0,45.3866,45.8471,44.7974,44.8651,80700.0
2008-09-24 09:35:00,66.33,66.71,66.05,66.36,61400.0,44.9193,45.1766,44.7297,44.9396,61400.0
2008-09-24 09:40:00,66.25,66.46,65.71,66.38,47300.0,44.8651,45.0073,44.4994,44.9531,47300.0
2008-09-24 09:45:00,66.37,66.88,66.0,66.83,47300.0,44.9464,45.2917,44.6958,45.2579,47300.0
2008-09-24 09:50:00,66.88,67.08,66.52,66.64,54100.0,45.2917,45.4272,45.048,45.1292,54100.0
2008-09-24 09:55:00,66.68,67.04,66.65,66.85,30900.0,45.1563,45.4001,45.136,45.2714,30900.0
2008-09-24 10:00:00,66.81,67.08,66.61,66.76,52300.0,45.2443,45.4272,45.1089,45.2105,52300.0
2008-09-24 10:05:00,66.77,66.94,66.65,66.88,39300.0,45.2173,45.3324,45.136,45.2917,39300.0
2008-09-24 10:10:00,66.87,66.99,66.61,66.75,30700.0,45.285,45.3662,45.1089,45.2037,30700.0
2008-09-24 10:15:00,66.72,66.85,66.6,66.71,16100.0,45.1834,45.2714,45.1021,45.1766,16100.0
2008-09-24 10:20:00,66.7,66.82,66.63,66.7,18800.0,45.1699,45.2511,45.1224,45.1699,18800.0
2008-09-24 10:25:00,66.66,66.76,66.4,66.69,31500.0,45.1428,45.2105,44.9667,45.1631,31500.0
2008-09-24 10:30:00,66.67,66.96,66.66,66.86,33600.0,45.1495,45.3459,45.1428,45.2782,33600.0
2008-09-24 10:35:00,66.86,66.89,66.51,66.63,40300.0,45.2782,45.2985,45.0412,45.1224,40300.0
2008-09-24 10:40:00,66.63,66.94,66.59,66.94,22100.0,45.1224,45.3324,45.0954,45.3324,22100.0
2008-09-24 10:45:00,66.91,66.96,66.75,66.89,40200.0,45.3121,45.3459,45.2037,45.2985,40200.0
2008-09-24 10:50:00,66.89,66.98,66.61,66.61,66500.0,45.2985,45.3595,45.1089,45.1089,66500.0
2008-09-24 10:55:00,66.61,66.71,66.42,66.71,20500.0,45.1089,45.1766,44.9802,45.1766,20500.0
2008-09-24 11:00:00,66.72,66.77,66.44,66.47,22300.0,45.1834,45.2173,44.9938,45.0141,22300.0
2008-09-24 11:05:00,66.45,66.45,66.14,66.29,46200.0,45.0005,45.0005,44.7906,44.8922,46200.0
2008-09-24 11:10:00,66.32,66.35,66.01,66.05,37100.0,44.9125,44.9328,44.7026,44.7297,37100.0
2008-09-24 11:15:00,66.03,66.08,65.55,65.64,53900.0,44.7161,44.75,44.3911,44.452,53900.0
2008-09-24 11:20:00,65.9,66.0,65.8,65.99,22300.0,44.6281,44.6958,44.5604,44.689,22300.0
2008-09-24 11:25:00,65.98,66.17,65.94,66.17,26000.0,44.6823,44.8109,44.6552,44.8109,26000.0
2008-09-24 11:30:00,66.18,66.35,66.07,66.3,20200.0,44.8177,44.9328,44.7432,44.899,20200.0
2008-09-24 11:35:00,66.3,66.3,66.01,66.03,16500.0,44.899,44.899,44.7026,44.7161,16500.0
2008-09-24 11:40:00,66.04,66.1,65.99,66.0,47700.0,44.7229,44.7635,44.689,44.6958,47700.0
2008-09-24 11:45:00,66.0,66.03,65.66,65.75,22800.0,44.6958,44.7161,44.4656,44.5265,22800.0
2008-09-24 11:50:00,65.76,65.98,65.67,65.85,30200.0,44.5333,44.6823,44.4723,44.5942,30200.0
2008-09-24 11:55:00,65.89,65.95,65.71,65.88,32300.0,44.6213,44.6619,44.4994,44.6145,32300.0
2008-09-24 12:00:00,65.86,65.93,65.63,65.67,29900.0,44.601,44.6484,44.4452,44.4723,29900.0
2008-09-24 12:05:00,65.67,65.76,65.61,65.66,13200.0,44.4723,44.5333,44.4317,44.4656,13200.0
2008-09-24 12:10:00,65.67,65.9,65.66,65.88,18900.0,44.4723,44.6281,44.4656,44.6145,18900.0
2008-09-24 12:15:00,65.89,66.34,65.89,66.21,32800.0,44.6213,44.9261,44.6213,44.838,32800.0
2008-09-24 12:20:00,66.25,66.32,66.19,66.22,16800.0,44.8651,44.9125,44.8245,44.8448,16800.0
2008-09-24 12:25:00,66.2,66.25,65.99,66.09,17200.0,44.8312,44.8651,44.689,44.7568,17200.0
2008-09-24 12:30:00,66.09,66.14,65.97,66.02,40500.0,44.7568,44.7906,44.6755,44.7093,40500.0
2008-09-24 12:35:00,66.01,66.07,65.56,65.59,43700.0,44.7026,44.7432,44.3978,44.4181,43700.0
2008-09-24 12:40:00,65.61,65.93,65.54,65.89,19200.0,44.4317,44.6484,44.3843,44.6213,19200.0
2008-09-24 12:45:00,65.9,66.07,65.76,65.76,27600.0,44.6281,44.7432,44.5333,44.5333,27600.0
2008-09-24 12:50:00,65.74,65.82,65.71,65.81,24500.0,44.5197,44.5739,44.4994,44.5671,24500.0
2008-09-24 12:55:00,65.79,65.85,65.74,65.79,12600.0,44.5536,44.5942,44.5197,44.5536,12600.0
2008-09-24 13:00:00,65.8,65.92,65.77,65.83,17600.0,44.5604,44.6416,44.54,44.5807,17600.0
2008-09-24 13:05:00,65.82,66.04,65.79,66.03,37300.0,44.5739,44.7229,44.5536,44.7161,37300.0
2008-09-24 13:10:00,66.0,66.24,65.98,66.2,18000.0,44.6958,44.8583,44.6823,44.8312,18000.0
2008-09-24 13:15:00,66.21,66.46,66.2,66.34,26200.0,44.838,45.0073,44.8312,44.9261,26200.0
2008-09-24 13:20:00,66.34,66.63,66.32,66.6,24200.0,44.9261,45.1224,44.9125,45.1021,24200.0
2008-09-24 13:25:00,66.55,66.75,66.49,66.55,21800.0,45.0683,45.2037,45.0276,45.0683,21800.0
2008-09-24 13:30:00,66.49,66.53,66.32,66.33,17500.0,45.0276,45.0547,44.9125,44.9193,17500.0
2008-09-24 13:35:00,66.36,66.52,66.36,66.43,20600.0,44.9396,45.048,44.9396,44.987,20600.0
2008-09-24 13:40:00,66.43,66.45,66.26,66.3,70100.0,44.987,45.0005,44.8719,44.899,70100.0
2008-09-24 13:45:00,66.37,66.43,66.27,66.29,31200.0,44.9464,44.987,44.8787,44.8922,31200.0
2008-09-24 13:50:00,66.35,66.41,66.25,66.31,37300.0,44.9328,44.9735,44.8651,44.9057,37300.0
2008-09-24 13:55:00,66.28,66.29,65.97,66.0,39400.0,44.8854,44.8922,44.6755,44.6958,39400.0
2008-09-24 14:00:00,66.0,66.17,65.9,66.0,20400.0,44.6958,44.8109,44.6281,44.6958,20400.0
2008-09-24 14:05:00,66.0,66.07,65.89,66.0,19000.0,44.6958,44.7432,44.6213,44.6958,19000.0
2008-09-24 14:10:00,65.99,66.0,65.67,65.71,18400.0,44.689,44.6958,44.4723,44.4994,18400.0
2008-09-24 14:15:00,65.71,65.85,65.65,65.84,46000.0,44.4994,44.5942,44.4588,44.5875,46000.0
2008-09-24 14:20:00,65.86,65.88,65.72,65.88,31500.0,44.601,44.6145,44.5062,44.6145,31500.0
2008-09-24 14:25:00,65.91,65.96,65.81,65.9,19100.0,44.6349,44.6687,44.5671,44.6281,19100.0
2008-09-24 14:30:00,65.95,66.24,65.95,66.2,20100.0,44.6619,44.8583,44.6619,44.8312,20100.0
2008-09-24 14:35:00,66.19,66.51,66.19,66.47,46500.0,44.8245,45.0412,44.8245,45.0141,46500.0
2008-09-24 14:40:00,66.47,66.67,66.47,66.63,35200.0,45.0141,45.1495,45.0141,45.1224,35200.0
2008-09-24 14:45:00,66.61,66.67,66.48,66.52,36100.0,45.1089,45.1495,45.0209,45.048,36100.0
2008-09-24 14:50:00,66.5,66.52,66.31,66.33,22100.0,45.0344,45.048,44.9057,44.9193,22100.0
2008-09-24 14:55:00,66.36,66.38,66.11,66.17,27600.0,44.9396,44.9531,44.7703,44.8109,27600.0
2008-09-24 15:00:00,66.19,66.2,65.99,66.05,23100.0,44.8245,44.8312,44.689,44.7297,23100.0
2008-09-24 15:05:00,66.06,66.41,66.01,66.35,29300.0,44.7364,44.9735,44.7026,44.9328,29300.0
2008-09-24 15:10:00,66.35,66.39,66.08,66.13,24900.0,44.9328,44.9599,44.75,44.7838,24900.0
2008-09-24 15:15:00,66.16,66.16,65.65,65.74,62100.0,44.8042,44.8042,44.4588,44.5197,62100.0
2008-09-24 15:20:00,65.77,65.9,65.63,65.79,58200.0,44.54,44.6281,44.4452,44.5536,58200.0
2008-09-24 15:25:00,65.78,65.85,65.63,65.81,54300.0,44.5468,44.5942,44.4452,44.5671,54300.0
2008-09-24 15:30:00,65.83,66.04,65.77,66.04,93300.0,44.5807,44.7229,44.54,44.7229,93300.0
2008-09-24 15:35:00,66.03,66.09,65.95,66.03,67500.0,44.7161,44.7568,44.6619,44.7161,67500.0
2008-09-24 15:40:00,66.03,66.05,65.8,65.96,97800.0,44.7161,44.7297,44.5604,44.6687,97800.0
2008-09-24 15:45:00,65.95,65.97,65.8,65.86,47900.0,44.6619,44.6755,44.5604,44.601,47900.0
2008-09-24 15:50:00,65.88,65.91,65.67,65.85,61400.0,44.6145,44.6349,44.4723,44.5942,61400.0
2008-09-24 15:55:00,65.85,66.0,65.83,65.95,103600.0,44.5942,44.6958,44.5807,44.6619,103600.0
2008-09-25 09:30:00,66.69,66.92,66.36,66.78,42100.0,45.1631,45.3188,44.9396,45.224,42100.0
2008-09-25 09:35:00,66.85,66.91,66.27,66.67,51200.0,45.2714,45.3121,44.8787,45.1495,51200.0
2008-09-25 09:40:00,66.66,67.62,66.66,67.34,62000.0,45.1428,45.7929,45.1428,45.6033,62000.0
2008-09-25 09:45:00,67.38,67.5,67.3,67.47,92500.0,45.6304,45.7116,45.5762,45.6913,92500.0
2008-09-25 09:50:00,67.48,67.56,67.18,67.33,69800.0,45.6981,45.7523,45.4949,45.5965,69800.0
2008-09-25 09:55:00,67.31,67.6,67.21,67.47,52700.0,45.5829,45.7793,45.5152,45.6913,52700.0
2008-09-25 10:00:00,67.44,67.57,67.05,67.08,46900.0,45.671,45.759,45.4069,45.4272,46900.0
2008-09-25 10:05:00,67.02,67.89,66.97,67.86,55300.0,45.3866,45.9757,45.3527,45.9554,55300.0
2008-09-25 10:10:00,67.85,68.22,67.71,68.15,68900.0,45.9486,46.1992,45.8538,46.1518,68900.0
2008-09-25 10:15:00,68.11,68.32,67.9,68.0,72400.0,46.1247,46.2669,45.9825,46.0502,72400.0
2008-09-25 10:20:00,67.95,68.1,67.85,67.98,34300.0,46.0164,46.1179,45.9486,46.0367,34300.0
2008-09-25 10:25:00,67.99,68.13,67.86,68.13,53000.0,46.0435,46.1383,45.9554,46.1383,53000.0
2008-09-25 10:30:00,68.13,68.17,67.75,67.85,38000.0,46.1383,46.1653,45.8809,45.9486,38000.0
2008-09-25 10:35:00,67.86,68.01,67.74,67.85,49100.0,45.9554,46.057,45.8741,45.9486,49100.0
2008-09-25 10:40:00,67.85,67.94,67.75,67.87,42200.0,45.9486,46.0096,45.8809,45.9622,42200.0
2008-09-25 10:45:00,67.87,68.11,67.76,68.09,38300.0,45.9622,46.1247,45.8877,46.1112,38300.0
2008-09-25 10:50:00,68.09,68.18,67.85,67.9,41400.0,46.1112,46.1721,45.9486,45.9825,41400.0
2008-09-25 10:55:00,67.9,67.93,67.61,67.79,35600.0,45.9825,46.0028,45.7861,45.908,35600.0
2008-09-25 11:00:00,67.78,67.86,67.68,67.78,34700.0,45.9012,45.9554,45.8335,45.9012,34700.0
2008-09-25 11:05:00,67.78,67.85,67.52,67.58,33300.0,45.9012,45.9486,45.7252,45.7658,33300.0
2008-09-25 11:10:00,67.58,67.9,67.58,67.88,30700.0,45.7658,45.9825,45.7658,45.969,30700.0
2008-09-25 11:15:00,67.9,67.95,67.7,67.77,33000.0,45.9825,46.0164,45.8471,45.8945,33000.0
2008-09-25 11:20:00,67.74,68.0,67.66,67.89,49300.0,45.8741,46.0502,45.82,45.9757,49300.0
2008-09-25 11:25:00,67.87,68.02,67.73,67.94,44700.0,45.9622,46.0638,45.8674,46.0096,44700.0
2008-09-25 11:30:00,67.95,68.21,67.93,67.96,54300.0,46.0164,46.1924,46.0028,46.0231,54300.0
2008-09-25 11:35:00,67.99,68.01,67.81,67.88,19100.0,46.0435,46.057,45.9216,45.969,19100.0
2008-09-25 11:40:00,67.86,68.18,67.83,68.18,36400.0,45.9554,46.1721,45.9351,46.1721,36400.0
2008-09-25 11:45:00,68.18,68.27,68.11,68.16,70300.0,46.1721,46.2331,46.1247,46.1586,70300.0
2008-09-25 11:50:00,68.13,68.25,68.06,68.22,51600.0,46.1383,46.2195,46.0909,46.1992,51600.0
2008-09-25 11:55:00,68.19,68.25,68.08,68.15,37300.0,46.1789,46.2195,46.1044,46.1518,37300.0
2008-09-25 12:00:00,68.17,68.26,68.09,68.14,34900.0,46.1653,46.2263,46.1112,46.145,34900.0
2008-09-25 12:05:00,68.18,68.2,67.82,67.94,32900.0,46.1721,46.1857,45.9283,46.0096,32900.0
2008-09-25 12:10:00,67.94,68.08,67.92,68.02,43700.0,46.0096,46.1044,45.996,46.0638,43700.0
2008-09-25 12:15:00,68.01,68.27,68.01,68.2,55600.0,46.057,46.2331,46.057,46.1857,55600.0
2008-09-25 12:20:00,68.2,68.47,68.18,68.47,25600.0,46.1857,46.3685,46.1721,46.3685,25600.0
2008-09-25 12:25:00,68.46,68.53,68.18,68.25,40900.0,46.3617,46.4091,46.1721,46.2195,40900.0
2008-09-25 12:30:00,68.26,68.49,68.25,68.4,23400.0,46.2263,46.3821,46.2195,46.3211,23400.0
2008-09-25 12:35:00,68.39,68.61,68.39,68.43,22400.0,46.3143,46.4633,46.3143,46.3414,22400.0
2008-09-25 12:40:00,68.42,68.45,68.26,68.41,26700.0,46.3347,46.355,46.2263,46.3279,26700.0
2008-09-25 12:45:00,68.41,68.46,68.25,68.31,24400.0,46.3279,46.3617,46.2195,46.2602,24400.0
2008-09-25 12:50:00,68.32,68.61,68.28,68.32,51000.0,46.2669,46.4633,46.2398,46.2669,51000.0
2008-09-25 12:55:00,68.33,68.5,68.31,68.39,36300.0,46.2737,46.3888,46.2602,46.3143,36300.0
2008-09-25 13:00:00,68.37,68.7,68.37,68.65,46600.0,46.3008,46.5243,46.3008,46.4904,46600.0
2008-09-25 13:05:00,68.65,68.65,68.25,68.26,30900.0,46.4904,46.4904,46.2195,46.2263,30900.0
2008-09-25 13:10:00,68.26,68.3,67.88,67.91,53700.0,46.2263,46.2534,45.969,45.9893,53700.0
2008-09-25 13:15:00,67.9,68.04,67.86,68.04,39100.0,45.9825,46.0773,45.9554,46.0773,39100.0
2008-09-25 13:20:00,68.0,68.14,67.99,68.04,23600.0,46.0502,46.145,46.0435,46.0773,23600.0
2008-09-25 13:25:00,68.01,68.34,68.01,68.31,29100.0,46.057,46.2805,46.057,46.2602,29100.0
2008-09-25 13:30:00,68.34,68.56,68.32,68.51,65300.0,46.2805,46.4295,46.2669,46.3956,65300.0
2008-09-25 13:35:00,68.51,68.85,68.49,68.82,81100.0,46.3956,46.6259,46.3821,46.6055,81100.0
2008-09-25 13:40:00,68.82,68.82,68.61,68.7,22600.0,46.6055,46.6055,46.4633,46.5243,22600.0
2008-09-25 13:45:00,68.68,68.97,68.68,68.85,37100.0,46.5107,46.7071,46.5107,46.6259,37100.0
2008-09-25 13:50:00,68.81,68.82,68.39,68.39,35900.0,46.5988,46.6055,46.3143,46.3143,35900.0
2008-09-25 13:55:00,68.39,68.55,68.3,68.48,34400.0,46.3143,46.4227,46.2534,46.3753,34400.0
2008-09-25 14:00:00,68.51,68.58,68.34,68.5,34400.0,46.3956,46.443,46.2805,46.3888,34400.0
2008-09-25 14:05:00,68.48,68.63,68.3,68.42,24400.0,46.3753,46.4769,46.2534,46.3347,24400.0
2008-09-25 14:10:00,68.39,68.39,68.0,68.05,25600.0,46.3143,46.3143,46.0502,46.0841,25600.0
2008-09-25 14:15:00,68.08,68.11,67.88,67.98,49900.0,46.1044,46.1247,45.969,46.0367,49900.0
2008-09-25 14:20:00,67.98,67.99,67.69,67.86,43900.0,46.0367,46.0435,45.8403,45.9554,43900.0
2008-09-25 14:25:00,67.85,67.99,67.76,67.98,23600.0,45.9486,46.0435,45.8877,46.0367,23600.0
2008-09-25 14:30:00,67.99,68.0,67.82,67.89,29500.0,46.0435,46.0502,45.9283,45.9757,29500.0
2008-09-25 14:35:00,67.88,68.03,67.84,67.9,32300.0,45.969,46.0705,45.9419,45.9825,32300.0
2008-09-25 14:40:00,67.87,67.89,67.71,67.8,39500.0,45.9622,45.9757,45.8538,45.9148,39500.0
2008-09-25 14:45:00,67.78,67.89,67.65,67.65,26400.0,45.9012,45.9757,45.8132,45.8132,26400.0
2008-09-25 14:50:00,67.66,67.75,67.51,67.64,30400.0,45.82,45.8809,45.7184,45.8064,30400.0
2008-09-25 14:55:00,67.68,68.04,67.6,68.0,31000.0,45.8335,46.0773,45.7793,46.0502,31000.0
2008-09-25 15:00:00,68.03,68.16,68.0,68.08,30000.0,46.0705,46.1586,46.0502,46.1044,30000.0
2008-09-25 15:05:00,68.06,68.06,67.83,68.03,28400.0,46.0909,46.0909,45.9351,46.0705,28400.0
2008-09-25 15:10:00,67.99,68.14,67.98,67.98,25100.0,46.0435,46.145,46.0367,46.0367,25100.0
2008-09-25 15:15:00,67.99,68.26,67.97,68.21,37200.0,46.0435,46.2263,46.0299,46.1924,37200.0
2008-09-25 15:20:00,68.23,68.5,68.18,68.32,43200.0,46.206,46.3888,46.1721,46.2669,43200.0
2008-09-25 15:25:00,68.33,68.39,68.2,68.2,41700.0,46.2737,46.3143,46.1857,46.1857,41700.0
2008-09-25 15:30:00,68.22,68.36,68.03,68.11,45200.0,46.1992,46.294,46.0705,46.1247,45200.0
2008-09-25 15:35:00,68.1,68.37,68.08,68.27,70800.0,46.1179,46.3008,46.1044,46.2331,70800.0
2008-09-25 15:40:00,68.28,68.3,67.83,67.87,70700.0,46.2398,46.2534,45.9351,45.9622,70700.0
2008-09-25 15:45:00,67.87,67.95,67.68,67.88,56500.0,45.9622,46.0164,45.8335,45.969,56500.0
2008-09-25 15:50:00,67.87,67.97,67.66,67.78,83300.0,45.9622,46.0299,45.82,45.9012,83300.0
2008-09-25 15:55:00,67.77,68.0,67.54,67.95,108000.0,45.8945,46.0502,45.7387,46.0164,108000.0
2008-09-26 09:30:00,66.58,67.29,66.58,66.91,60300.0,45.0886,45.5694,45.0886,45.3121,60300.0
2008-09-26 09:35:00,66.9,67.4,66.82,67.19,27400.0,45.3053,45.6439,45.2511,45.5017,27400.0
2008-09-26 09:40:00,67.16,67.32,66.61,66.66,37200.0,45.4814,45.5897,45.1089,45.1428,37200.0
2008-09-26 09:45:00,66.65,67.44,66.47,67.44,28100.0,45.136,45.671,45.0141,45.671,28100.0
2008-09-26 09:50:00,67.3,67.35,66.9,66.93,20700.0,45.5762,45.61,45.3053,45.3256,20700.0
2008-09-26 09:55:00,66.9,67.57,66.88,67.33,27600.0,45.3053,45.759,45.2917,45.5965,27600.0
2008-09-26 10:00:00,67.3,67.41,67.14,67.28,29400.0,45.5762,45.6507,45.4678,45.5626,29400.0
2008-09-26 10:05:00,67.28,67.33,67.06,67.15,23000.0,45.5626,45.5965,45.4136,45.4746,23000.0
2008-09-26 10:10:00,67.15,67.36,66.96,67.09,26000.0,45.4746,45.6168,45.3459,45.434,26000.0
2008-09-26 10:15:00,67.06,67.17,66.67,66.7,26900.0,45.4136,45.4881,45.1495,45.1699,26900.0
2008-09-26 10:20:00,66.72,66.88,66.56,66.63,25000.0,45.1834,45.2917,45.075,45.1224,25000.0
2008-09-26 10:25:00,66.6,66.81,66.59,66.69,20400.0,45.1021,45.2443,45.0954,45.1631,20400.0
2008-09-26 10:30:00,66.7,66.79,66.51,66.79,21000.0,45.1699,45.2308,45.0412,45.2308,21000.0
2008-09-26 10:35:00,66.74,66.92,66.62,66.86,26100.0,45.1969,45.3188,45.1157,45.2782,26100.0
2008-09-26 10:40:00,66.93,67.13,66.82,66.82,35800.0,45.3256,45.4611,45.2511,45.2511,35800.0
2008-09-26 10:45:00,66.82,66.92,66.76,66.8,20800.0,45.2511,45.3188,45.2105,45.2376,20800.0
2008-09-26 10:50:00,66.82,67.19,66.78,67.05,22400.0,45.2511,45.5017,45.224,45.4069,22400.0
2008-09-26 10:55:00,67.02,67.49,66.99,67.23,31500.0,45.3866,45.7048,45.3662,45.5288,31500.0
2008-09-26 11:00:00,67.26,67.28,67.11,67.24,20300.0,45.5491,45.5626,45.4475,45.5355,20300.0
2008-09-26 11:05:00,67.25,67.58,67.19,67.51,30500.0,45.5423,45.7658,45.5017,45.7184,30500.0
2008-09-26 11:10:00,67.54,67.65,67.27,67.33,86000.0,45.7387,45.8132,45.5559,45.5965,86000.0
2008-09-26 11:15:00,67.33,67.54,67.13,67.54,46100.0,45.5965,45.7387,45.4611,45.7387,46100.0
2008-09-26 11:20:00,67.41,67.44,66.96,67.25,65300.0,45.6507,45.671,45.3459,45.5423,65300.0
2008-09-26 11:25:00,67.29,67.54,67.14,67.43,133500.0,45.5694,45.7387,45.4678,45.6642,133500.0
2008-09-26 11:30:00,67.43,67.83,67.37,67.78,161300.0,45.6642,45.9351,45.6236,45.9012,161300.0
2008-09-26 11:35:00,67.78,67.78,67.41,67.44,60900.0,45.9012,45.9012,45.6507,45.671,60900.0
2008-09-26 11:40:00,67.44,67.79,67.4,67.67,167400.0,45.671,45.908,45.6439,45.8267,167400.0
2008-09-26 11:45:00,67.68,67.69,67.5,67.6,46700.0,45.8335,45.8403,45.7116,45.7793,46700.0
2008-09-26 11:50:00,67.6,67.89,67.57,67.78,163400.0,45.7793,45.9757,45.759,45.9012,163400.0
2008-09-26 11:55:00,67.79,67.86,67.59,67.73,149600.0,45.908,45.9554,45.7726,45.8674,149600.0
2008-09-26 12:00:00,67.73,67.75,67.12,67.32,322400.0,45.8674,45.8809,45.4543,45.5897,322400.0
2008-09-26 12:05:00,67.35,67.5,67.31,67.47,48100.0,45.61,45.7116,45.5829,45.6913,48100.0
2008-09-26 12:10:00,67.48,67.73,67.45,67.57,26300.0,45.6981,45.8674,45.6778,45.759,26300.0
2008-09-26 12:15:00,67.57,67.7,67.5,67.53,17100.0,45.759,45.8471,45.7116,45.7319,17100.0
2008-09-26 12:20:00,67.53,67.79,67.43,67.79,40600.0,45.7319,45.908,45.6642,45.908,40600.0
2008-09-26 12:25:00,67.75,67.87,67.75,67.82,21400.0,45.8809,45.9622,45.8809,45.9283,21400.0
2008-09-26 12:30:00,67.81,68.29,67.81,68.21,80600.0,45.9216,46.2466,45.9216,46.1924,80600.0
2008-09-26 12:35:00,68.2,68.29,67.79,67.97,91100.0,46.1857,46.2466,45.908,46.0299,91100.0
2008-09-26 12:40:00,67.97,68.06,67.81,68.04,22000.0,46.0299,46.0909,45.9216,46.0773,22000.0
2008-09-26 12:45:00,68.04,68.36,68.01,68.22,29500.0,46.0773,46.294,46.057,46.1992,29500.0
2008-09-26 12:50:00,68.2,68.3,68.1,68.26,41800.0,46.1857,46.2534,46.1179,46.2263,41800.0
2008-09-26 12:55:00,68.28,68.33,68.16,68.19,14700.0,46.2398,46.2737,46.1586,46.1789,14700.0
2008-09-26 13:00:00,68.21,68.36,68.08,68.16,23100.0,46.1924,46.294,46.1044,46.1586,23100.0
2008-09-26 13:05:00,68.18,68.25,68.06,68.11,19700.0,46.1721,46.2195,46.0909,46.1247,19700.0
2008-09-26 13:10:00,68.12,68.68,68.1,68.58,91400.0,46.1315,46.5107,46.1179,46.443,91400.0
2008-09-26 13:15:00,68.57,68.69,68.46,68.58,49800.0,46.4362,46.5175,46.3617,46.443,49800.0
2008-09-26 13:20:00,68.58,68.69,68.49,68.59,29800.0,46.443,46.5175,46.3821,46.4498,29800.0
2008-09-26 13:25:00,68.6,68.62,68.46,68.61,48100.0,46.4565,46.4701,46.3617,46.4633,48100.0
2008-09-26 13:30:00,68.55,68.74,68.51,68.64,37000.0,46.4227,46.5514,46.3956,46.4836,37000.0
2008-09-26 13:35:00,68.65,68.91,68.62,68.76,63000.0,46.4904,46.6665,46.4701,46.5649,63000.0
2008-09-26 13:40:00,68.75,68.75,68.45,68.48,82700.0,46.5581,46.5581,46.355,46.3753,82700.0
2008-09-26 13:45:00,68.47,68.65,68.46,68.64,27000.0,46.3685,46.4904,46.3617,46.4836,27000.0
2008-09-26 13:50:00,68.62,68.71,68.51,68.51,34100.0,46.4701,46.531,46.3956,46.3956,34100.0
2008-09-26 13:55:00,68.5,68.6,68.38,68.47,38300.0,46.3888,46.4565,46.3076,46.3685,38300.0
2008-09-26 14:00:00,68.48,68.5,68.33,68.46,26600.0,46.3753,46.3888,46.2737,46.3617,26600.0
2008-09-26 14:05:00,68.45,68.74,68.38,68.5,74500.0,46.355,46.5514,46.3076,46.3888,74500.0
2008-09-26 14:10:00,68.5,68.6,68.5,68.56,13400.0,46.3888,46.4565,46.3888,46.4295,13400.0
2008-09-26 14:15:00,68.57,68.72,68.57,68.67,36300.0,46.4362,46.5378,46.4362,46.504,36300.0
2008-09-26 14:20:00,68.67,68.79,68.62,68.63,23400.0,46.504,46.5852,46.4701,46.4769,23400.0
2008-09-26 14:25:00,68.61,68.61,68.26,68.26,21200.0,46.4633,46.4633,46.2263,46.2263,21200.0
2008-09-26 14:30:00,68.26,68.34,68.08,68.16,16800.0,46.2263,46.2805,46.1044,46.1586,16800.0
2008-09-26 14:35:00,68.15,68.35,68.12,68.3,12800.0,46.1518,46.2872,46.1315,46.2534,12800.0
2008-09-26 14:40:00,68.3,68.32,68.19,68.28,17700.0,46.2534,46.2669,46.1789,46.2398,17700.0
2008-09-26 14:45:00,68.29,68.58,68.29,68.49,26800.0,46.2466,46.443,46.2466,46.3821,26800.0
2008-09-26 14:50:00,68.43,68.43,68.2,68.29,21000.0,46.3414,46.3414,46.1857,46.2466,21000.0
2008-09-26 14:55:00,68.29,68.32,68.11,68.17,27300.0,46.2466,46.2669,46.1247,46.1653,27300.0
2008-09-26 15:00:00,68.14,68.2,68.04,68.11,51700.0,46.145,46.1857,46.0773,46.1247,51700.0
2008-09-26 15:05:00,68.09,68.3,68.01,68.26,111300.0,46.1112,46.2534,46.057,46.2263,111300.0
2008-09-26 15:10:00,68.28,68.65,68.25,68.56,63400.0,46.2398,46.4904,46.2195,46.4295,63400.0
2008-09-26 15:15:00,68.61,68.61,68.43,68.47,25000.0,46.4633,46.4633,46.3414,46.3685,25000.0
2008-09-26 15:20:00,68.51,69.09,68.51,69.09,57400.0,46.3956,46.7884,46.3956,46.7884,57400.0
2008-09-26 15:25:00,69.12,69.26,68.9,69.08,50800.0,46.8087,46.9035,46.6597,46.7816,50800.0
2008-09-26 15:30:00,69.07,69.28,69.07,69.14,82300.0,46.7748,46.9171,46.7748,46.8222,82300.0
2008-09-26 15:35:00,69.14,69.77,68.99,69.68,104800.0,46.8222,47.2489,46.7207,47.1879,104800.0
2008-09-26 15:40:00,69.65,69.9,69.53,69.9,235000.0,47.1676,47.3369,47.0864,47.3369,235000.0
2008-09-26 15:45:00,69.9,69.98,69.69,69.75,96400.0,47.3369,47.3911,47.1947,47.2353,96400.0
2008-09-26 15:50:00,69.72,70.25,69.63,70.04,250500.0,47.215,47.5739,47.1541,47.4317,250500.0
2008-09-26 15:55:00,70.03,70.14,69.87,69.87,232700.0,47.425,47.4995,47.3166,47.3166,232700.0
2008-09-29 09:30:00,68.99,69.53,67.92,68.01,59500.0,46.7207,47.0864,45.996,46.057,59500.0
2008-09-29 09:35:00,68.0,68.53,67.43,67.47,69900.0,46.0502,46.4091,45.6642,45.6913,69900.0
2008-09-29 09:40:00,67.54,67.58,67.32,67.41,42900.0,45.7387,45.7658,45.5897,45.6507,42900.0
2008-09-29 09:45:00,67.41,67.41,66.91,67.05,46200.0,45.6507,45.6507,45.3121,45.4069,46200.0
2008-09-29 09:50:00,66.99,67.07,65.99,66.23,142500.0,45.3662,45.4204,44.689,44.8516,142500.0
2008-09-29 09:55:00,66.23,66.69,65.96,66.6,101300.0,44.8516,45.1631,44.6687,45.1021,101300.0
2008-09-29 10:00:00,66.55,66.73,66.14,66.14,94900.0,45.0683,45.1902,44.7906,44.7906,94900.0
2008-09-29 10:05:00,66.17,66.33,65.5,66.14,152500.0,44.8109,44.9193,44.3572,44.7906,152500.0
2008-09-29 10:10:00,66.14,66.26,65.93,65.98,58000.0,44.7906,44.8719,44.6484,44.6823,58000.0
2008-09-29 10:15:00,65.98,66.34,65.89,66.28,95500.0,44.6823,44.9261,44.6213,44.8854,95500.0
2008-09-29 10:20:00,66.26,66.55,66.17,66.52,83300.0,44.8719,45.0683,44.8109,45.048,83300.0
2008-09-29 10:25:00,66.52,66.87,66.38,66.48,107400.0,45.048,45.285,44.9531,45.0209,107400.0
2008-09-29 10:30:00,66.46,67.0,66.33,66.9,31200.0,45.0073,45.373,44.9193,45.3053,31200.0
2008-09-29 10:35:00,66.9,66.98,66.7,66.98,24800.0,45.3053,45.3595,45.1699,45.3595,24800.0
2008-09-29 10:40:00,66.95,67.1,66.75,66.8,28300.0,45.3392,45.4407,45.2037,45.2376,28300.0
2008-09-29 10:45:00,66.8,67.53,66.79,67.45,50700.0,45.2376,45.7319,45.2308,45.6778,50700.0
2008-09-29 10:50:00,67.45,67.48,66.94,66.95,25700.0,45.6778,45.6981,45.3324,45.3392,25700.0
2008-09-29 10:55:00,66.91,67.06,66.8,67.01,31200.0,45.3121,45.4136,45.2376,45.3798,31200.0
2008-09-29 11:00:00,67.07,67.26,66.93,67.11,25200.0,45.4204,45.5491,45.3256,45.4475,25200.0
2008-09-29 11:05:00,67.07,67.18,66.57,66.84,132000.0,45.4204,45.4949,45.0818,45.2647,132000.0
2008-09-29 11:10:00,66.86,66.97,66.52,66.72,46000.0,45.2782,45.3527,45.048,45.1834,46000.0
2008-09-29 11:15:00,66.76,66.95,66.61,66.77,19000.0,45.2105,45.3392,45.1089,45.2173,19000.0
2008-09-29 11:20:00,66.79,66.98,66.78,66.79,20100.0,45.2308,45.3595,45.224,45.2308,20100.0
2008-09-29 11:25:00,66.79,67.12,66.79,67.12,17100.0,45.2308,45.4543,45.2308,45.4543,17100.0
2008-09-29 11:30:00,67.12,67.12,66.78,66.78,19500.0,45.4543,45.4543,45.224,45.224,19500.0
2008-09-29 11:35:00,66.8,67.04,66.64,66.93,25100.0,45.2376,45.4001,45.1292,45.3256,25100.0
2008-09-29 11:40:00,66.92,67.01,66.74,66.84,20200.0,45.3188,45.3798,45.1969,45.2647,20200.0
2008-09-29 11:45:00,66.82,67.18,66.81,67.06,28400.0,45.2511,45.4949,45.2443,45.4136,28400.0
2008-09-29 11:50:00,67.04,67.07,66.9,67.03,24200.0,45.4001,45.4204,45.3053,45.3933,24200.0
2008-09-29 11:55:00,67.05,67.18,66.97,67.08,16400.0,45.4069,45.4949,45.3527,45.4272,16400.0
2008-09-29 12:00:00,67.04,67.1,66.95,66.99,14200.0,45.4001,45.4407,45.3392,45.3662,14200.0
2008-09-29 12:05:00,66.96,67.0,66.81,66.91,16300.0,45.3459,45.373,45.2443,45.3121,16300.0
2008-09-29 12:10:00,66.92,67.22,66.76,66.88,47000.0,45.3188,45.522,45.2105,45.2917,47000.0
2008-09-29 12:15:00,66.89,66.89,66.12,66.29,46900.0,45.2985,45.2985,44.7771,44.8922,46900.0
2008-09-29 12:20:00,66.29,66.39,66.29,66.38,16300.0,44.8922,44.9599,44.8922,44.9531,16300.0
2008-09-29 12:25:00,66.38,66.6,66.26,66.54,24000.0,44.9531,45.1021,44.8719,45.0615,24000.0
2008-09-29 12:30:00,66.54,66.82,66.25,66.74,30400.0,45.0615,45.2511,44.8651,45.1969,30400.0
2008-09-29 12:35:00,66.74,67.08,66.74,66.96,32100.0,45.1969,45.4272,45.1969,45.3459,32100.0
2008-09-29 12:40:00,66.97,67.41,66.92,67.28,27000.0,45.3527,45.6507,45.3188,45.5626,27000.0
2008-09-29 12:45:00,67.28,67.38,67.12,67.21,24000.0,45.5626,45.6304,45.4543,45.5152,24000.0
2008-09-29 12:50:00,67.22,67.31,67.13,67.25,19400.0,45.522,45.5829,45.4611,45.5423,19400.0
2008-09-29 12:55:00,67.2,67.23,67.01,67.1,27900.0,45.5085,45.5288,45.3798,45.4407,27900.0
2008-09-29 13:00:00,67.09,67.22,66.97,66.97,35700.0,45.434,45.522,45.3527,45.3527,35700.0
2008-09-29 13:05:00,67.02,67.16,66.78,66.92,40200.0,45.3866,45.4814,45.224,45.3188,40200.0
2008-09-29 13:10:00,66.92,67.29,66.92,67.29,39700.0,45.3188,45.5694,45.3188,45.5694,39700.0
2008-09-29 13:15:00,67.33,67.43,67.12,67.17,26600.0,45.5965,45.6642,45.4543,45.4881,26600.0
2008-09-29 13:20:00,67.16,67.3,67.03,67.29,34800.0,45.4814,45.5762,45.3933,45.5694,34800.0
2008-09-29 13:25:00,67.27,67.77,67.26,67.64,48500.0,45.5559,45.8945,45.5491,45.8064,48500.0
2008-09-29 13:30:00,67.56,67.62,67.35,67.42,35800.0,45.7523,45.7929,45.61,45.6574,35800.0
2008-09-29 13:35:00,67.42,67.42,67.03,67.03,62000.0,45.6574,45.6574,45.3933,45.3933,62000.0
2008-09-29 13:40:00,67.04,67.17,65.76,65.79,67400.0,45.4001,45.4881,44.5333,44.5536,67400.0
2008-09-29 13:45:00,65.9,66.58,65.13,65.98,133200.0,44.6281,45.0886,44.1066,44.6823,133200.0
2008-09-29 13:50:00,66.02,67.09,65.86,66.97,110600.0,44.7093,45.434,44.601,45.3527,110600.0
2008-09-29 13:55:00,66.97,67.05,64.81,65.06,177000.0,45.3527,45.4069,43.8899,44.0592,177000.0
2008-09-29 14:00:00,65.14,65.92,65.12,65.66,60500.0,44.1134,44.6416,44.0999,44.4656,60500.0
2008-09-29 14:05:00,65.68,66.15,65.08,65.65,98800.0,44.4791,44.7974,44.0728,44.4588,98800.0
2008-09-29 14:10:00,65.6,65.99,65.24,65.57,51200.0,44.4249,44.689,44.1811,44.4046,51200.0
2008-09-29 14:15:00,65.69,65.97,65.3,65.83,58100.0,44.4859,44.6755,44.2218,44.5807,58100.0
2008-09-29 14:20:00,65.86,66.27,65.56,65.77,51400.0,44.601,44.8787,44.3978,44.54,51400.0
2008-09-29 14:25:00,65.74,66.06,65.2,65.44,61100.0,44.5197,44.7364,44.154,44.3166,61100.0
2008-09-29 14:30:00,65.51,65.94,65.32,65.58,49700.0,44.364,44.6552,44.2353,44.4114,49700.0
2008-09-29 14:35:00,65.54,65.78,65.36,65.58,32400.0,44.3843,44.5468,44.2624,44.4114,32400.0
2008-09-29 14:40:00,65.54,65.94,65.44,65.64,38700.0,44.3843,44.6552,44.3166,44.452,38700.0
2008-09-29 14:45:00,65.78,65.98,65.06,65.09,111400.0,44.5468,44.6823,44.0592,44.0795,111400.0
2008-09-29 14:50:00,65.11,65.57,65.06,65.33,47800.0,44.0931,44.4046,44.0592,44.2421,47800.0
2008-09-29 14:55:00,65.32,65.42,65.1,65.11,37800.0,44.2353,44.303,44.0863,44.0931,37800.0
2008-09-29 15:00:00,65.12,65.49,65.06,65.06,55000.0,44.0999,44.3504,44.0592,44.0592,55000.0
2008-09-29 15:05:00,65.14,65.25,65.0,65.19,37400.0,44.1134,44.1879,44.0186,44.1473,37400.0
2008-09-29 15:10:00,65.19,65.3,65.01,65.01,65100.0,44.1473,44.2218,44.0254,44.0254,65100.0
2008-09-29 15:15:00,65.01,65.12,64.73,64.81,67400.0,44.0254,44.0999,43.8357,43.8899,67400.0
2008-09-29 15:20:00,64.8,64.82,64.39,64.59,31800.0,43.8832,43.8967,43.6055,43.7409,31800.0
2008-09-29 15:25:00,64.62,64.64,64.09,64.32,109500.0,43.7613,43.7748,43.4023,43.5581,109500.0
2008-09-29 15:30:00,64.31,64.72,64.21,64.72,56000.0,43.5513,43.829,43.4836,43.829,56000.0
2008-09-29 15:35:00,64.71,65.34,64.63,65.3,60400.0,43.8222,44.2488,43.768,44.2218,60400.0
2008-09-29 15:40:00,65.3,65.97,64.94,65.74,108000.0,44.2218,44.6755,43.978,44.5197,108000.0
2008-09-29 15:45:00,65.76,65.83,65.4,65.44,72500.0,44.5333,44.5807,44.2895,44.3166,72500.0
2008-09-29 15:50:00,65.41,65.93,65.21,65.89,72700.0,44.2963,44.6484,44.1608,44.6213,72700.0
2008-09-29 15:55:00,65.92,66.07,65.44,65.7,113300.0,44.6416,44.7432,44.3166,44.4926,113300.0
2008-09-30 09:30:00,66.07,66.97,66.02,66.14,55800.0,44.7432,45.3527,44.7093,44.7906,55800.0
2008-09-30 09:35:00,66.06,66.71,65.9,65.9,48900.0,44.7364,45.1766,44.6281,44.6281,48900.0
2008-09-30 09:40:00,65.86,66.19,65.76,66.01,34400.0,44.601,44.8245,44.5333,44.7026,34400.0
2008-09-30 09:45:00,66.08,66.12,65.66,65.87,44300.0,44.75,44.7771,44.4656,44.6078,44300.0
2008-09-30 09:50:00,65.87,66.07,65.67,65.77,39400.0,44.6078,44.7432,44.4723,44.54,39400.0
2008-09-30 09:55:00,65.77,65.81,65.44,65.61,47900.0,44.54,44.5671,44.3166,44.4317,47900.0
2008-09-30 10:00:00,65.62,65.77,65.48,65.55,56000.0,44.4385,44.54,44.3437,44.3911,56000.0
2008-09-30 10:05:00,65.56,65.7,65.35,65.39,39100.0,44.3978,44.4926,44.2556,44.2827,39100.0
2008-09-30 10:10:00,65.39,65.75,65.35,65.7,45400.0,44.2827,44.5265,44.2556,44.4926,45400.0
2008-09-30 10:15:00,65.7,65.77,65.59,65.72,66500.0,44.4926,44.54,44.4181,44.5062,66500.0
2008-09-30 10:20:00,65.7,65.76,65.63,65.71,53400.0,44.4926,44.5333,44.4452,44.4994,53400.0
2008-09-30 10:25:00,65.71,65.92,65.51,65.55,56100.0,44.4994,44.6416,44.364,44.3911,56100.0
2008-09-30 10:30:00,65.61,65.96,65.5,65.94,33600.0,44.4317,44.6687,44.3572,44.6552,33600.0
2008-09-30 10:35:00,65.89,65.95,65.72,65.73,55700.0,44.6213,44.6619,44.5062,44.513,55700.0
2008-09-30 10:40:00,65.76,65.96,65.66,65.84,28000.0,44.5333,44.6687,44.4656,44.5875,28000.0
2008-09-30 10:45:00,65.81,66.11,65.8,66.06,24400.0,44.5671,44.7703,44.5604,44.7364,24400.0
2008-09-30 10:50:00,66.05,66.05,65.65,65.74,23800.0,44.7297,44.7297,44.4588,44.5197,23800.0
2008-09-30 10:55:00,65.75,65.76,65.53,65.56,34000.0,44.5265,44.5333,44.3775,44.3978,34000.0
2008-09-30 11:00:00,65.57,65.97,65.48,65.96,61200.0,44.4046,44.6755,44.3437,44.6687,61200.0
2008-09-30 11:05:00,65.91,66.16,65.75,66.16,39000.0,44.6349,44.8042,44.5265,44.8042,39000.0
2008-09-30 11:10:00,66.12,66.17,65.7,65.76,54200.0,44.7771,44.8109,44.4926,44.5333,54200.0
2008-09-30 11:15:00,65.71,65.83,65.48,65.57,25000.0,44.4994,44.5807,44.3437,44.4046,25000.0
2008-09-30 11:20:00,65.62,65.67,65.48,65.52,18100.0,44.4385,44.4723,44.3437,44.3707,18100.0
2008-09-30 11:25:00,65.51,65.8,65.48,65.64,51000.0,44.364,44.5604,44.3437,44.452,51000.0
2008-09-30 11:30:00,65.62,65.7,65.45,65.7,30900.0,44.4385,44.4926,44.3233,44.4926,30900.0
2008-09-30 11:35:00,65.7,65.7,65.43,65.53,38800.0,44.4926,44.4926,44.3098,44.3775,38800.0
2008-09-30 11:40:00,65.52,65.79,65.48,65.75,32300.0,44.3707,44.5536,44.3437,44.5265,32300.0
2008-09-30 11:45:00,65.75,66.24,65.72,66.24,37900.0,44.5265,44.8583,44.5062,44.8583,37900.0
2008-09-30 11:50:00,66.24,66.31,66.12,66.15,40400.0,44.8583,44.9057,44.7771,44.7974,40400.0
2008-09-30 11:55:00,66.15,66.24,66.02,66.08,27000.0,44.7974,44.8583,44.7093,44.75,27000.0
2008-09-30 12:00:00,66.1,66.28,66.04,66.14,43400.0,44.7635,44.8854,44.7229,44.7906,43400.0
2008-09-30 12:05:00,66.17,66.49,66.12,66.45,37900.0,44.8109,45.0276,44.7771,45.0005,37900.0
2008-09-30 12:10:00,66.44,66.49,66.27,66.4,32600.0,44.9938,45.0276,44.8787,44.9667,32600.0
2008-09-30 12:15:00,66.38,66.38,66.1,66.1,38200.0,44.9531,44.9531,44.7635,44.7635,38200.0
2008-09-30 12:20:00,66.11,66.31,66.09,66.11,30600.0,44.7703,44.9057,44.7568,44.7703,30600.0
2008-09-30 12:25:00,66.11,66.14,65.88,65.99,18800.0,44.7703,44.7906,44.6145,44.689,18800.0
2008-09-30 12:30:00,66.01,66.07,65.89,66.01,48000.0,44.7026,44.7432,44.6213,44.7026,48000.0
2008-09-30 12:35:00,65.99,66.12,65.88,66.02,35000.0,44.689,44.7771,44.6145,44.7093,35000.0
2008-09-30 12:40:00,66.04,66.22,65.99,66.15,33500.0,44.7229,44.8448,44.689,44.7974,33500.0
2008-09-30 12:45:00,66.15,66.18,65.99,66.0,19400.0,44.7974,44.8177,44.689,44.6958,19400.0
2008-09-30 12:50:00,65.99,65.99,65.83,65.86,24100.0,44.689,44.689,44.5807,44.601,24100.0
2008-09-30 12:55:00,65.84,65.95,65.73,65.95,21000.0,44.5875,44.6619,44.513,44.6619,21000.0
2008-09-30 13:00:00,65.92,65.92,65.51,65.54,37500.0,44.6416,44.6416,44.364,44.3843,37500.0
2008-09-30 13:05:00,65.54,65.67,65.52,65.67,66900.0,44.3843,44.4723,44.3707,44.4723,66900.0
2008-09-30 13:10:00,65.65,66.0,65.59,65.99,22500.0,44.4588,44.6958,44.4181,44.689,22500.0
2008-09-30 13:15:00,65.97,66.12,65.93,66.05,22600.0,44.6755,44.7771,44.6484,44.7297,22600.0
2008-09-30 13:20:00,66.04,66.19,66.04,66.13,16100.0,44.7229,44.8245,44.7229,44.7838,16100.0
2008-09-30 13:25:00,66.1,66.37,66.06,66.33,24700.0,44.7635,44.9464,44.7364,44.9193,24700.0
2008-09-30 13:30:00,66.32,66.51,66.31,66.36,29000.0,44.9125,45.0412,44.9057,44.9396,29000.0
2008-09-30 13:35:00,66.33,66.59,66.33,66.33,22700.0,44.9193,45.0954,44.9193,44.9193,22700.0
2008-09-30 13:40:00,66.32,66.37,65.86,65.96,74500.0,44.9125,44.9464,44.601,44.6687,74500.0
2008-09-30 13:45:00,65.92,66.27,65.86,66.22,26400.0,44.6416,44.8787,44.601,44.8448,26400.0
2008-09-30 13:50:00,66.22,66.51,66.18,66.48,18700.0,44.8448,45.0412,44.8177,45.0209,18700.0
2008-09-30 13:55:00,66.49,66.52,66.25,66.36,25300.0,45.0276,45.048,44.8651,44.9396,25300.0
2008-09-30 14:00:00,66.38,66.49,66.31,66.32,34900.0,44.9531,45.0276,44.9057,44.9125,34900.0
2008-09-30 14:05:00,66.31,66.85,66.31,66.82,30600.0,44.9057,45.2714,44.9057,45.2511,30600.0
2008-09-30 14:10:00,66.82,67.07,66.79,66.83,45500.0,45.2511,45.4204,45.2308,45.2579,45500.0
2008-09-30 14:15:00,66.84,66.95,66.72,66.9,31600.0,45.2647,45.3392,45.1834,45.3053,31600.0
2008-09-30 14:20:00,66.88,67.24,66.84,67.21,30500.0,45.2917,45.5355,45.2647,45.5152,30500.0
2008-09-30 14:25:00,67.24,67.26,67.09,67.24,38200.0,45.5355,45.5491,45.434,45.5355,38200.0
2008-09-30 14:30:00,67.24,67.5,67.23,67.41,49900.0,45.5355,45.7116,45.5288,45.6507,49900.0
2008-09-30 14:35:00,67.36,67.38,67.18,67.2,31000.0,45.6168,45.6304,45.4949,45.5085,31000.0
2008-09-30 14:40:00,67.2,67.3,67.12,67.29,42800.0,45.5085,45.5762,45.4543,45.5694,42800.0
2008-09-30 14:45:00,67.29,67.31,67.11,67.14,35500.0,45.5694,45.5829,45.4475,45.4678,35500.0
2008-09-30 14:50:00,67.14,67.22,67.04,67.18,24500.0,45.4678,45.522,45.4001,45.4949,24500.0
2008-09-30 14:55:00,67.18,67.39,67.04,67.07,22900.0,45.4949,45.6371,45.4001,45.4204,22900.0
2008-09-30 15:00:00,67.06,67.25,66.97,67.22,36800.0,45.4136,45.5423,45.3527,45.522,36800.0
2008-09-30 15:05:00,67.21,67.4,67.18,67.28,43900.0,45.5152,45.6439,45.4949,45.5626,43900.0
2008-09-30 15:10:00,67.28,67.29,66.93,66.93,48600.0,45.5626,45.5694,45.3256,45.3256,48600.0
2008-09-30 15:15:00,66.95,67.12,66.79,67.06,34900.0,45.3392,45.4543,45.2308,45.4136,34900.0
2008-09-30 15:20:00,67.05,67.5,66.91,67.46,52700.0,45.4069,45.7116,45.3121,45.6845,52700.0
2008-09-30 15:25:00,67.48,67.59,67.22,67.26,38700.0,45.6981,45.7726,45.522,45.5491,38700.0
2008-09-30 15:30:00,67.26,67.27,67.01,67.14,45100.0,45.5491,45.5559,45.3798,45.4678,45100.0
2008-09-30 15:35:00,67.11,67.13,66.72,66.9,49200.0,45.4475,45.4611,45.1834,45.3053,49200.0
2008-09-30 15:40:00,66.89,66.89,66.15,66.24,139400.0,45.2985,45.2985,44.7974,44.8583,139400.0
2008-09-30 15:45:00,66.23,66.45,66.02,66.28,121800.0,44.8516,45.0005,44.7093,44.8854,121800.0
2008-09-30 15:50:00,66.28,66.42,66.24,66.25,123800.0,44.8854,44.9802,44.8583,44.8651,123800.0
2008-09-30 15:55:00,66.24,66.33,66.11,66.3,161000.0,44.8583,44.9193,44.7703,44.899,161000.0
2008-10-01 09:30:00,65.52,66.5,65.52,65.86,93800.0,44.3707,45.0344,44.3707,44.601,93800.0
2008-10-01 09:35:00,65.88,66.35,65.68,66.03,47700.0,44.6145,44.9328,44.4791,44.7161,47700.0
2008-10-01 09:40:00,66.04,66.41,66.03,66.17,66700.0,44.7229,44.9735,44.7161,44.8109,66700.0
2008-10-01 09:45:00,66.21,66.58,66.12,66.26,54800.0,44.838,45.0886,44.7771,44.8719,54800.0
2008-10-01 09:50:00,66.32,66.32,66.1,66.1,52500.0,44.9125,44.9125,44.7635,44.7635,52500.0
2008-10-01 09:55:00,66.1,66.35,66.09,66.35,50300.0,44.7635,44.9328,44.7568,44.9328,50300.0
2008-10-01 10:00:00,66.39,66.39,65.43,65.44,127200.0,44.9599,44.9599,44.3098,44.3166,127200.0
2008-10-01 10:05:00,65.44,65.54,65.29,65.5,86600.0,44.3166,44.3843,44.215,44.3572,86600.0
2008-10-01 10:10:00,65.47,65.55,65.3,65.39,78100.0,44.3369,44.3911,44.2218,44.2827,78100.0
2008-10-01 10:15:00,65.37,65.41,65.04,65.16,75700.0,44.2692,44.2963,44.0457,44.1269,75700.0
2008-10-01 10:20:00,65.14,65.19,64.8,64.9,95300.0,44.1134,44.1473,43.8832,43.9509,95300.0
2008-10-01 10:25:00,64.9,65.0,64.67,64.98,66400.0,43.9509,44.0186,43.7951,44.0051,66400.0
2008-10-01 10:30:00,64.98,65.0,64.27,64.33,44300.0,44.0051,44.0186,43.5242,43.5649,44300.0
2008-10-01 10:35:00,64.35,64.43,64.05,64.21,66500.0,43.5784,43.6326,43.3752,43.4836,66500.0
2008-10-01 10:40:00,64.22,64.27,64.06,64.13,80100.0,43.4904,43.5242,43.382,43.4294,80100.0
2008-10-01 10:45:00,64.15,64.19,63.76,63.77,77900.0,43.443,43.4701,43.1789,43.1856,77900.0
2008-10-01 10:50:00,63.79,63.96,63.5,63.91,76500.0,43.1992,43.3143,43.0028,43.2804,76500.0
2008-10-01 10:55:00,63.93,63.99,63.76,63.85,45800.0,43.294,43.3346,43.1789,43.2398,45800.0
2008-10-01 11:00:00,63.83,63.98,63.8,63.9,42900.0,43.2263,43.3278,43.2059,43.2737,42900.0
2008-10-01 11:05:00,63.88,64.09,63.87,63.99,62900.0,43.2601,43.4023,43.2533,43.3346,62900.0
2008-10-01 11:10:00,63.97,64.31,63.81,64.23,36300.0,43.3211,43.5513,43.2127,43.4971,36300.0
2008-10-01 11:15:00,64.24,64.7,64.24,64.68,40400.0,43.5039,43.8154,43.5039,43.8019,40400.0
2008-10-01 11:20:00,64.67,64.89,64.62,64.88,46400.0,43.7951,43.9441,43.7613,43.9373,46400.0
2008-10-01 11:25:00,64.87,65.02,64.83,64.86,60500.0,43.9306,44.0321,43.9035,43.9238,60500.0
2008-10-01 11:30:00,64.88,64.93,64.72,64.79,30700.0,43.9373,43.9712,43.829,43.8764,30700.0
2008-10-01 11:35:00,64.78,65.15,64.78,65.12,30200.0,43.8696,44.1202,43.8696,44.0999,30200.0
2008-10-01 11:40:00,65.11,65.11,64.9,64.99,38900.0,44.0931,44.0931,43.9509,44.0118,38900.0
2008-10-01 11:45:00,65.0,65.04,64.87,64.98,44400.0,44.0186,44.0457,43.9306,44.0051,44400.0
2008-10-01 11:50:00,65.0,65.05,64.95,64.98,37300.0,44.0186,44.0525,43.9847,44.0051,37300.0
2008-10-01 11:55:00,64.98,65.01,64.74,64.77,27200.0,44.0051,44.0254,43.8425,43.8628,27200.0
2008-10-01 12:00:00,64.8,64.83,64.55,64.55,31600.0,43.8832,43.9035,43.7139,43.7139,31600.0
2008-10-01 12:05:00,64.57,64.73,64.54,64.68,59200.0,43.7274,43.8357,43.7071,43.8019,59200.0
2008-10-01 12:10:00,64.68,64.85,64.67,64.77,56900.0,43.8019,43.917,43.7951,43.8628,56900.0
2008-10-01 12:15:00,64.82,65.31,64.82,65.25,61500.0,43.8967,44.2285,43.8967,44.1879,61500.0
2008-10-01 12:20:00,65.22,65.27,65.09,65.23,53600.0,44.1676,44.2014,44.0795,44.1744,53600.0
2008-10-01 12:25:00,65.24,65.27,64.99,65.1,23700.0,44.1811,44.2014,44.0118,44.0863,23700.0
2008-10-01 12:30:00,65.08,65.54,65.0,65.51,38500.0,44.0728,44.3843,44.0186,44.364,38500.0
2008-10-01 12:35:00,65.53,65.75,65.5,65.68,47300.0,44.3775,44.5265,44.3572,44.4791,47300.0
2008-10-01 12:40:00,65.65,65.78,65.51,65.63,46100.0,44.4588,44.5468,44.364,44.4452,46100.0
2008-10-01 12:45:00,65.61,65.92,65.61,65.89,55700.0,44.4317,44.6416,44.4317,44.6213,55700.0
2008-10-01 12:50:00,65.94,66.1,65.81,65.85,37700.0,44.6552,44.7635,44.5671,44.5942,37700.0
2008-10-01 12:55:00,65.87,66.09,65.82,65.99,45800.0,44.6078,44.7568,44.5739,44.689,45800.0
2008-10-01 13:00:00,65.97,66.01,65.46,65.52,50900.0,44.6755,44.7026,44.3301,44.3707,50900.0
2008-10-01 13:05:00,65.5,65.72,65.48,65.6,22300.0,44.3572,44.5062,44.3437,44.4249,22300.0
2008-10-01 13:10:00,65.6,65.75,65.48,65.48,36300.0,44.4249,44.5265,44.3437,44.3437,36300.0
2008-10-01 13:15:00,65.48,65.59,65.39,65.45,29200.0,44.3437,44.4181,44.2827,44.3233,29200.0
2008-10-01 13:20:00,65.44,65.53,65.42,65.46,28100.0,44.3166,44.3775,44.303,44.3301,28100.0
2008-10-01 13:25:00,65.46,65.52,65.3,65.35,38900.0,44.3301,44.3707,44.2218,44.2556,38900.0
2008-10-01 13:30:00,65.35,65.41,65.0,65.1,45200.0,44.2556,44.2963,44.0186,44.0863,45200.0
2008-10-01 13:35:00,65.1,65.1,65.0,65.02,44900.0,44.0863,44.0863,44.0186,44.0321,44900.0
2008-10-01 13:40:00,65.03,65.49,64.7,65.48,98300.0,44.0389,44.3504,43.8154,44.3437,98300.0
2008-10-01 13:45:00,65.24,65.49,64.89,65.04,88800.0,44.1811,44.3504,43.9441,44.0457,88800.0
2008-10-01 13:50:00,65.04,65.54,65.04,65.45,47600.0,44.0457,44.3843,44.0457,44.3233,47600.0
2008-10-01 13:55:00,65.41,65.49,65.01,65.16,53200.0,44.2963,44.3504,44.0254,44.1269,53200.0
2008-10-01 14:00:00,65.18,65.32,65.0,65.18,50800.0,44.1405,44.2353,44.0186,44.1405,50800.0
2008-10-01 14:05:00,65.18,65.57,65.15,65.57,64700.0,44.1405,44.4046,44.1202,44.4046,64700.0
2008-10-01 14:10:00,65.53,65.68,65.4,65.61,54100.0,44.3775,44.4791,44.2895,44.4317,54100.0
2008-10-01 14:15:00,65.58,65.92,65.56,65.92,51900.0,44.4114,44.6416,44.3978,44.6416,51900.0
2008-10-01 14:20:00,65.91,66.19,65.78,66.02,78300.0,44.6349,44.8245,44.5468,44.7093,78300.0
2008-10-01 14:25:00,66.0,66.12,65.92,66.08,46900.0,44.6958,44.7771,44.6416,44.75,46900.0
2008-10-01 14:30:00,66.06,66.12,65.58,65.59,51600.0,44.7364,44.7771,44.4114,44.4181,51600.0
2008-10-01 14:35:00,65.57,65.91,65.47,65.9,39700.0,44.4046,44.6349,44.3369,44.6281,39700.0
2008-10-01 14:40:00,65.9,66.11,65.79,65.96,55000.0,44.6281,44.7703,44.5536,44.6687,55000.0
2008-10-01 14:45:00,65.96,66.12,65.82,66.02,35300.0,44.6687,44.7771,44.5739,44.7093,35300.0
2008-10-01 14:50:00,66.01,66.13,65.93,66.01,35100.0,44.7026,44.7838,44.6484,44.7026,35100.0
2008-10-01 14:55:00,66.02,66.07,65.6,65.76,30400.0,44.7093,44.7432,44.4249,44.5333,30400.0
2008-10-01 15:00:00,65.72,65.81,65.65,65.73,28700.0,44.5062,44.5671,44.4588,44.513,28700.0
2008-10-01 15:05:00,65.7,65.84,65.51,65.72,38600.0,44.4926,44.5875,44.364,44.5062,38600.0
2008-10-01 15:10:00,65.71,65.75,65.38,65.43,50300.0,44.4994,44.5265,44.2759,44.3098,50300.0
2008-10-01 15:15:00,65.43,65.43,65.04,65.16,75800.0,44.3098,44.3098,44.0457,44.1269,75800.0
2008-10-01 15:20:00,65.16,65.3,65.06,65.28,80400.0,44.1269,44.2218,44.0592,44.2082,80400.0
2008-10-01 15:25:00,65.31,65.4,65.1,65.2,70600.0,44.2285,44.2895,44.0863,44.154,70600.0
2008-10-01 15:30:00,65.22,65.57,65.21,65.49,111000.0,44.1676,44.4046,44.1608,44.3504,111000.0
2008-10-01 15:35:00,65.48,65.53,65.09,65.15,85400.0,44.3437,44.3775,44.0795,44.1202,85400.0
2008-10-01 15:40:00,65.16,65.25,64.92,65.24,134800.0,44.1269,44.1879,43.9644,44.1811,134800.0
2008-10-01 15:45:00,65.24,65.26,64.99,65.03,103600.0,44.1811,44.1947,44.0118,44.0389,103600.0
2008-10-01 15:50:00,65.03,65.15,64.78,64.85,124700.0,44.0389,44.1202,43.8696,43.917,124700.0
2008-10-01 15:55:00,64.85,65.1,64.82,65.07,147800.0,43.917,44.0863,43.8967,44.066,147800.0
2008-10-02 09:30:00,64.39,64.39,60.92,61.34,382900.0,43.6055,43.6055,41.2556,41.54,382900.0
2008-10-02 09:35:00,61.32,61.6,60.62,60.95,129200.0,41.5265,41.7161,41.0524,41.2759,129200.0
2008-10-02 09:40:00,60.96,61.2,59.48,60.46,254300.0,41.2827,41.4452,40.2804,40.9441,254300.0
2008-10-02 09:45:00,60.5,61.53,60.36,61.27,249600.0,40.9712,41.6687,40.8763,41.4926,249600.0
2008-10-02 09:50:00,61.28,61.29,60.14,60.6,237900.0,41.4994,41.5061,40.7274,41.0389,237900.0
2008-10-02 09:55:00,60.62,60.62,59.56,59.59,218200.0,41.0524,41.0524,40.3346,40.3549,218200.0
2008-10-02 10:00:00,59.6,59.76,58.61,58.74,209300.0,40.3617,40.47,39.6912,39.7793,209300.0
2008-10-02 10:05:00,58.74,59.03,58.19,58.39,278800.0,39.7793,39.9757,39.4068,39.5422,278800.0
2008-10-02 10:10:00,58.39,59.21,58.16,58.95,257300.0,39.5422,40.0976,39.3865,39.9215,257300.0
2008-10-02 10:15:00,58.95,59.03,58.06,58.06,216000.0,39.9215,39.9757,39.3188,39.3188,216000.0
2008-10-02 10:20:00,58.06,58.08,56.32,56.45,395400.0,39.3188,39.3323,38.1404,38.2285,395400.0
2008-10-02 10:25:00,56.45,56.77,55.66,56.58,427700.0,38.2285,38.4452,37.6935,38.3165,427700.0
2008-10-02 10:30:00,56.66,57.07,56.11,57.07,168200.0,38.3707,38.6483,37.9982,38.6483,168200.0
2008-10-02 10:35:00,57.04,57.3,56.82,57.11,209200.0,38.628,38.8041,38.479,38.6754,209200.0
2008-10-02 10:40:00,57.1,57.1,56.51,56.71,221600.0,38.6686,38.6686,38.2691,38.4045,221600.0
2008-10-02 10:45:00,56.7,56.91,56.68,56.91,129100.0,38.3978,38.54,38.3842,38.54,129100.0
2008-10-02 10:50:00,56.92,57.54,56.87,57.37,156400.0,38.5467,38.9666,38.5129,38.8515,156400.0
2008-10-02 10:55:00,57.35,57.52,56.92,57.04,148800.0,38.8379,38.9531,38.5467,38.628,148800.0
2008-10-02 11:00:00,57.03,57.14,56.45,56.52,108400.0,38.6212,38.6957,38.2285,38.2759,108400.0
2008-10-02 11:05:00,56.52,56.59,56.11,56.17,156300.0,38.2759,38.3233,37.9982,38.0388,156300.0
2008-10-02 11:10:00,56.22,56.71,56.16,56.55,78200.0,38.0727,38.4045,38.0321,38.2962,78200.0
2008-10-02 11:15:00,56.57,56.59,55.69,56.4,182700.0,38.3097,38.3233,37.7138,38.1946,182700.0
2008-10-02 11:20:00,56.39,57.07,56.38,56.75,153300.0,38.1878,38.6483,38.1811,38.4316,153300.0
2008-10-02 11:25:00,56.76,56.96,56.76,56.89,119200.0,38.4384,38.5738,38.4384,38.5264,119200.0
2008-10-02 11:30:00,56.88,56.88,56.12,56.52,156000.0,38.5197,38.5197,38.005,38.2759,156000.0
2008-10-02 11:35:00,56.52,56.93,56.32,56.93,60800.0,38.2759,38.5535,38.1404,38.5535,60800.0
2008-10-02 11:40:00,56.94,57.0,56.6,56.6,83500.0,38.5603,38.6009,38.33,38.33,83500.0
2008-10-02 11:45:00,56.59,56.91,56.51,56.63,54500.0,38.3233,38.54,38.2691,38.3504,54500.0
2008-10-02 11:50:00,56.66,56.8,56.25,56.26,108700.0,38.3707,38.4655,38.093,38.0998,108700.0
2008-10-02 11:55:00,56.3,56.89,56.1,56.69,72200.0,38.1269,38.5264,37.9914,38.391,72200.0
2008-10-02 12:00:00,56.69,56.8,56.4,56.4,75400.0,38.391,38.4655,38.1946,38.1946,75400.0
2008-10-02 12:05:00,56.4,56.4,55.97,56.24,108000.0,38.1946,38.1946,37.9034,38.0862,108000.0
2008-10-02 12:10:00,56.24,56.48,55.7,56.37,97800.0,38.0862,38.2488,37.7206,38.1743,97800.0
2008-10-02 12:15:00,56.38,56.6,56.08,56.17,82400.0,38.1811,38.33,37.9779,38.0388,82400.0
2008-10-02 12:20:00,56.17,56.18,55.9,56.07,44800.0,38.0388,38.0456,37.856,37.9711,44800.0
2008-10-02 12:25:00,56.08,56.11,55.84,55.98,50300.0,37.9779,37.9982,37.8154,37.9102,50300.0
2008-10-02 12:30:00,56.0,56.12,55.93,56.07,47200.0,37.9237,38.005,37.8763,37.9711,47200.0
2008-10-02 12:35:00,56.07,56.28,56.07,56.27,59300.0,37.9711,38.1133,37.9711,38.1066,59300.0
2008-10-02 12:40:00,56.28,56.65,56.26,56.59,66500.0,38.1133,38.3639,38.0998,38.3233,66500.0
2008-10-02 12:45:00,56.57,56.64,56.17,56.28,85400.0,38.3097,38.3571,38.0388,38.1133,85400.0
2008-10-02 12:50:00,56.28,56.43,56.25,56.28,45000.0,38.1133,38.2149,38.093,38.1133,45000.0
2008-10-02 12:55:00,56.28,56.47,56.25,56.41,39100.0,38.1133,38.242,38.093,38.2014,39100.0
2008-10-02 13:00:00,56.4,56.41,56.09,56.19,81800.0,38.1946,38.2014,37.9847,38.0524,81800.0
2008-10-02 13:05:00,56.18,56.29,56.04,56.11,71600.0,38.0456,38.1201,37.9508,37.9982,71600.0
2008-10-02 13:10:00,56.1,56.14,55.86,56.08,87200.0,37.9914,38.0185,37.8289,37.9779,87200.0
2008-10-02 13:15:00,56.08,56.08,55.88,56.03,40100.0,37.9779,37.9779,37.8424,37.944,40100.0
2008-10-02 13:20:00,56.03,56.1,55.86,55.93,55800.0,37.944,37.9914,37.8289,37.8763,55800.0
2008-10-02 13:25:00,55.94,56.03,55.88,55.94,52500.0,37.8831,37.944,37.8424,37.8831,52500.0
2008-10-02 13:30:00,55.97,56.1,55.91,55.99,68500.0,37.9034,37.9914,37.8628,37.9169,68500.0
2008-10-02 13:35:00,55.98,55.99,55.81,55.91,47200.0,37.9102,37.9169,37.795,37.8628,47200.0
2008-10-02 13:40:00,55.88,56.37,55.73,56.33,97600.0,37.8424,38.1743,37.7409,38.1472,97600.0
2008-10-02 13:45:00,56.32,56.73,56.32,56.4,106100.0,38.1404,38.4181,38.1404,38.1946,106100.0
2008-10-02 13:50:00,56.4,56.51,55.81,56.06,107700.0,38.1946,38.2691,37.795,37.9643,107700.0
2008-10-02 13:55:00,56.06,56.54,55.97,56.46,105400.0,37.9643,38.2894,37.9034,38.2352,105400.0
2008-10-02 14:00:00,56.47,56.76,56.38,56.7,90600.0,38.242,38.4384,38.1811,38.3978,90600.0
2008-10-02 14:05:00,56.69,56.79,56.55,56.75,151700.0,38.391,38.4587,38.2962,38.4316,151700.0
2008-10-02 14:10:00,56.73,57.2,56.71,56.83,98900.0,38.4181,38.7364,38.4045,38.4858,98900.0
2008-10-02 14:15:00,56.83,56.83,56.66,56.77,56600.0,38.4858,38.4858,38.3707,38.4452,56600.0
2008-10-02 14:20:00,56.75,56.92,56.67,56.74,77700.0,38.4316,38.5467,38.3774,38.4248,77700.0
2008-10-02 14:25:00,56.75,56.9,56.55,56.63,69900.0,38.4316,38.5332,38.2962,38.3504,69900.0
2008-10-02 14:30:00,56.6,56.7,56.37,56.39,76400.0,38.33,38.3978,38.1743,38.1878,76400.0
2008-10-02 14:35:00,56.41,56.66,56.25,56.6,92700.0,38.2014,38.3707,38.093,38.33,92700.0
2008-10-02 14:40:00,56.6,56.77,56.39,56.39,55100.0,38.33,38.4452,38.1878,38.1878,55100.0
2008-10-02 14:45:00,56.4,56.64,56.39,56.6,71200.0,38.1946,38.3571,38.1878,38.33,71200.0
2008-10-02 14:50:00,56.61,56.62,56.41,56.41,67100.0,38.3368,38.3436,38.2014,38.2014,67100.0
2008-10-02 14:55:00,56.4,57.14,56.39,56.99,90000.0,38.1946,38.6957,38.1878,38.5942,90000.0
2008-10-02 15:00:00,56.99,57.02,56.5,56.53,116100.0,38.5942,38.6145,38.2623,38.2826,116100.0
2008-10-02 15:05:00,56.54,56.6,56.29,56.44,109400.0,38.2894,38.33,38.1201,38.2217,109400.0
2008-10-02 15:10:00,56.45,56.58,56.33,56.38,64600.0,38.2285,38.3165,38.1472,38.1811,64600.0
2008-10-02 15:15:00,56.39,56.39,55.8,55.87,130300.0,38.1878,38.1878,37.7883,37.8357,130300.0
2008-10-02 15:20:00,55.86,56.38,55.84,56.38,70200.0,37.8289,38.1811,37.8154,38.1811,70200.0
2008-10-02 15:25:00,56.38,56.59,56.3,56.59,82600.0,38.1811,38.3233,38.1269,38.3233,82600.0
2008-10-02 15:30:00,56.6,56.87,56.46,56.72,106600.0,38.33,38.5129,38.2352,38.4113,106600.0
2008-10-02 15:35:00,56.73,56.76,56.35,56.47,105900.0,38.4181,38.4384,38.1607,38.242,105900.0
2008-10-02 15:40:00,56.48,56.69,56.46,56.6,94600.0,38.2488,38.391,38.2352,38.33,94600.0
2008-10-02 15:45:00,56.6,56.81,56.58,56.75,119500.0,38.33,38.4723,38.3165,38.4316,119500.0
2008-10-02 15:50:00,56.75,56.92,56.68,56.87,154100.0,38.4316,38.5467,38.3842,38.5129,154100.0
2008-10-02 15:55:00,56.89,56.91,56.67,56.68,189500.0,38.5264,38.54,38.3774,38.3842,189500.0
2008-10-03 09:30:00,57.93,57.93,55.56,56.33,164500.0,39.2307,39.2307,37.6257,38.1472,164500.0
2008-10-03 09:35:00,56.4,57.4,56.4,57.25,135700.0,38.1946,38.8718,38.1946,38.7702,135700.0
2008-10-03 09:40:00,57.26,58.2,57.26,58.11,157700.0,38.777,39.4136,38.777,39.3526,157700.0
2008-10-03 09:45:00,58.04,58.54,58.04,58.2,153600.0,39.3052,39.6438,39.3052,39.4136,153600.0
2008-10-03 09:50:00,58.2,58.24,57.49,57.68,88200.0,39.4136,39.4407,38.9328,39.0614,88200.0
2008-10-03 09:55:00,57.7,57.98,57.49,57.58,92100.0,39.075,39.2646,38.9328,38.9937,92100.0
2008-10-03 10:00:00,57.58,57.9,57.54,57.86,70500.0,38.9937,39.2104,38.9666,39.1833,70500.0
2008-10-03 10:05:00,57.88,57.89,57.21,57.39,85900.0,39.1969,39.2036,38.7431,38.865,85900.0
2008-10-03 10:10:00,57.38,57.73,57.32,57.73,78600.0,38.8583,39.0953,38.8176,39.0953,78600.0
2008-10-03 10:15:00,57.73,57.95,57.52,57.6,71100.0,39.0953,39.2443,38.9531,39.0072,71100.0
2008-10-03 10:20:00,57.6,57.94,57.37,57.41,61000.0,39.0072,39.2375,38.8515,38.8786,61000.0
2008-10-03 10:25:00,57.39,57.72,57.28,57.69,50300.0,38.865,39.0885,38.7905,39.0682,50300.0
2008-10-03 10:30:00,57.72,58.13,57.72,58.04,121500.0,39.0885,39.3662,39.0885,39.3052,121500.0
2008-10-03 10:35:00,58.08,58.56,57.95,58.45,74900.0,39.3323,39.6574,39.2443,39.5829,74900.0
2008-10-03 10:40:00,58.45,58.73,58.38,58.41,73600.0,39.5829,39.7725,39.5355,39.5558,73600.0
2008-10-03 10:45:00,58.42,59.11,58.41,59.1,120600.0,39.5626,40.0298,39.5558,40.0231,120600.0
2008-10-03 10:50:00,59.08,59.74,59.08,59.72,48100.0,40.0095,40.4565,40.0095,40.4429,48100.0
2008-10-03 10:55:00,59.71,59.91,59.67,59.83,68600.0,40.4362,40.5716,40.4091,40.5174,68600.0
2008-10-03 11:00:00,59.83,60.58,59.82,60.0,111100.0,40.5174,41.0253,40.5107,40.6325,111100.0
2008-10-03 11:05:00,60.0,60.16,59.91,60.0,97700.0,40.6325,40.7409,40.5716,40.6325,97700.0
2008-10-03 11:10:00,59.95,60.04,59.47,59.49,54900.0,40.5987,40.6596,40.2736,40.2872,54900.0
2008-10-03 11:15:00,59.54,59.88,59.39,59.49,37100.0,40.321,40.5513,40.2195,40.2872,37100.0
2008-10-03 11:20:00,59.49,59.67,59.43,59.64,61900.0,40.2872,40.4091,40.2465,40.3888,61900.0
2008-10-03 11:25:00,59.64,59.83,59.48,59.61,52900.0,40.3888,40.5174,40.2804,40.3684,52900.0
2008-10-03 11:30:00,59.63,59.87,59.52,59.59,101500.0,40.382,40.5445,40.3075,40.3549,101500.0
2008-10-03 11:35:00,59.59,59.59,59.22,59.24,65400.0,40.3549,40.3549,40.1043,40.1179,65400.0
2008-10-03 11:40:00,59.25,59.31,58.84,58.93,93300.0,40.1246,40.1653,39.847,39.9079,93300.0
2008-10-03 11:45:00,58.95,58.96,58.67,58.69,45600.0,39.9215,39.9283,39.7319,39.7454,45600.0
2008-10-03 11:50:00,58.68,58.7,58.49,58.58,39200.0,39.7386,39.7522,39.61,39.6709,39200.0
2008-10-03 11:55:00,58.58,58.96,58.46,58.5,55100.0,39.6709,39.9283,39.5896,39.6167,55100.0
2008-10-03 12:00:00,58.48,58.72,58.43,58.52,53500.0,39.6032,39.7657,39.5693,39.6303,53500.0
2008-10-03 12:05:00,58.49,58.5,58.28,58.36,39700.0,39.61,39.6167,39.4678,39.5219,39700.0
2008-10-03 12:10:00,58.34,58.46,58.23,58.3,50700.0,39.5084,39.5896,39.4339,39.4813,50700.0
2008-10-03 12:15:00,58.27,58.3,57.92,58.13,69500.0,39.461,39.4813,39.224,39.3662,69500.0
2008-10-03 12:20:00,58.14,58.16,57.45,57.58,50900.0,39.3729,39.3865,38.9057,38.9937,50900.0
2008-10-03 12:25:00,57.55,57.77,57.33,57.77,112700.0,38.9734,39.1224,38.8244,39.1224,112700.0
2008-10-03 12:30:00,57.76,57.96,57.53,57.69,73800.0,39.1156,39.251,38.9598,39.0682,73800.0
2008-10-03 12:35:00,57.69,57.71,57.34,57.61,129400.0,39.0682,39.0817,38.8312,39.014,129400.0
2008-10-03 12:40:00,57.67,58.07,57.61,57.95,73700.0,39.0547,39.3255,39.014,39.2443,73700.0
2008-10-03 12:45:00,57.97,58.25,57.84,58.2,47100.0,39.2578,39.4474,39.1698,39.4136,47100.0
2008-10-03 12:50:00,58.18,58.56,58.18,58.4,26500.0,39.4,39.6574,39.4,39.549,26500.0
2008-10-03 12:55:00,58.4,58.46,58.19,58.32,55400.0,39.549,39.5896,39.4068,39.4948,55400.0
2008-10-03 13:00:00,58.28,58.39,58.17,58.23,35200.0,39.4678,39.5422,39.3933,39.4339,35200.0
2008-10-03 13:05:00,58.23,58.88,58.17,58.55,73200.0,39.4339,39.8741,39.3933,39.6506,73200.0
2008-10-03 13:10:00,58.56,58.69,57.81,58.15,61300.0,39.6574,39.7454,39.1495,39.3797,61300.0
2008-10-03 13:15:00,58.15,58.28,57.88,58.05,67300.0,39.3797,39.4678,39.1969,39.312,67300.0
2008-10-03 13:20:00,58.01,58.56,57.78,58.08,76400.0,39.2849,39.6574,39.1291,39.3323,76400.0
2008-10-03 13:25:00,58.04,58.16,57.0,57.48,104500.0,39.3052,39.3865,38.6009,38.926,104500.0
2008-10-03 13:30:00,57.48,57.57,56.84,56.91,65800.0,38.926,38.9869,38.4926,38.54,65800.0
2008-10-03 13:35:00,56.95,57.35,56.77,57.17,150900.0,38.5671,38.8379,38.4452,38.716,150900.0
2008-10-03 13:40:00,57.17,57.25,56.31,56.34,69000.0,38.716,38.7702,38.1336,38.154,69000.0
2008-10-03 13:45:00,56.34,57.0,56.28,56.79,58900.0,38.154,38.6009,38.1133,38.4587,58900.0
2008-10-03 13:50:00,56.77,57.1,56.39,56.39,119800.0,38.4452,38.6686,38.1878,38.1878,119800.0
2008-10-03 13:55:00,56.39,56.79,56.39,56.76,106700.0,38.1878,38.4587,38.1878,38.4384,106700.0
2008-10-03 14:00:00,56.77,56.83,56.11,56.24,99400.0,38.4452,38.4858,37.9982,38.0862,99400.0
2008-10-03 14:05:00,56.21,56.64,56.15,56.47,68800.0,38.0659,38.3571,38.0253,38.242,68800.0
2008-10-03 14:10:00,56.42,56.87,56.26,56.64,60500.0,38.2081,38.5129,38.0998,38.3571,60500.0
2008-10-03 14:15:00,56.64,56.72,56.35,56.41,42600.0,38.3571,38.4113,38.1607,38.2014,42600.0
2008-10-03 14:20:00,56.41,56.5,55.91,55.97,99000.0,38.2014,38.2623,37.8628,37.9034,99000.0
2008-10-03 14:25:00,55.98,56.07,55.07,55.44,117300.0,37.9102,37.9711,37.2939,37.5445,117300.0
2008-10-03 14:30:00,55.44,55.78,55.02,55.38,88200.0,37.5445,37.7747,37.26,37.5038,88200.0
2008-10-03 14:35:00,55.32,56.11,55.31,56.09,70900.0,37.4632,37.9982,37.4564,37.9847,70900.0
2008-10-03 14:40:00,56.08,56.43,55.99,56.11,56900.0,37.9779,38.2149,37.9169,37.9982,56900.0
2008-10-03 14:45:00,56.13,56.25,55.98,56.24,74300.0,38.0118,38.093,37.9102,38.0862,74300.0
2008-10-03 14:50:00,56.21,56.74,56.21,56.71,79400.0,38.0659,38.4248,38.0659,38.4045,79400.0
2008-10-03 14:55:00,56.72,57.46,56.68,57.34,104800.0,38.4113,38.9124,38.3842,38.8312,104800.0
2008-10-03 15:00:00,57.35,57.57,57.13,57.27,84200.0,38.8379,38.9869,38.689,38.7838,84200.0
2008-10-03 15:05:00,57.27,57.34,56.75,56.79,57500.0,38.7838,38.8312,38.4316,38.4587,57500.0
2008-10-03 15:10:00,56.79,57.11,56.75,56.93,45400.0,38.4587,38.6754,38.4316,38.5535,45400.0
2008-10-03 15:15:00,56.95,57.07,56.45,56.54,67800.0,38.5671,38.6483,38.2285,38.2894,67800.0
2008-10-03 15:20:00,56.54,56.64,56.32,56.39,57000.0,38.2894,38.3571,38.1404,38.1878,57000.0
2008-10-03 15:25:00,56.35,56.6,56.16,56.49,47800.0,38.1607,38.33,38.0321,38.2555,47800.0
2008-10-03 15:30:00,56.49,56.92,56.49,56.71,89900.0,38.2555,38.5467,38.2555,38.4045,89900.0
2008-10-03 15:35:00,56.69,56.71,56.37,56.45,42200.0,38.391,38.4045,38.1743,38.2285,42200.0
2008-10-03 15:40:00,56.45,56.45,55.88,55.94,72100.0,38.2285,38.2285,37.8424,37.8831,72100.0
2008-10-03 15:45:00,55.92,55.97,55.72,55.77,96700.0,37.8695,37.9034,37.7341,37.768,96700.0
2008-10-03 15:50:00,55.77,56.04,55.72,56.04,111400.0,37.768,37.9508,37.7341,37.9508,111400.0
2008-10-03 15:55:00,56.03,56.39,56.01,56.11,120000.0,37.944,38.1878,37.9305,37.9982,120000.0
2008-10-06 09:30:00,54.69,55.0,53.69,54.4,130300.0,37.0366,37.2465,36.3594,36.8402,130300.0
2008-10-06 09:35:00,54.5,55.0,54.41,54.93,95400.0,36.9079,37.2465,36.847,37.1991,95400.0
2008-10-06 09:40:00,54.81,54.98,54.5,54.61,82700.0,37.1178,37.233,36.9079,36.9824,82700.0
2008-10-06 09:45:00,54.58,54.65,54.37,54.49,62600.0,36.9621,37.0095,36.8199,36.9011,62600.0
2008-10-06 09:50:00,54.53,54.65,54.24,54.34,83100.0,36.9282,37.0095,36.7318,36.7995,83100.0
2008-10-06 09:55:00,54.33,54.43,53.75,53.99,72200.0,36.7928,36.8605,36.4,36.5625,72200.0
2008-10-06 10:00:00,53.98,54.12,53.64,53.7,69300.0,36.5558,36.6506,36.3255,36.3661,69300.0
2008-10-06 10:05:00,53.65,53.91,53.44,53.69,90900.0,36.3323,36.5083,36.1901,36.3594,90900.0
2008-10-06 10:10:00,53.68,53.85,53.15,53.18,70100.0,36.3526,36.4677,35.9937,36.014,70100.0
2008-10-06 10:15:00,53.17,53.32,52.62,52.72,71800.0,36.0072,36.1088,35.6347,35.7025,71800.0
2008-10-06 10:20:00,52.75,52.9,52.61,52.64,86800.0,35.7228,35.8244,35.628,35.6483,86800.0
2008-10-06 10:25:00,52.64,52.9,52.4,52.52,99000.0,35.6483,35.8244,35.4858,35.567,99000.0
2008-10-06 10:30:00,52.54,52.64,52.27,52.36,82500.0,35.5806,35.6483,35.3977,35.4587,82500.0
2008-10-06 10:35:00,52.34,52.34,51.72,51.72,96100.0,35.4451,35.4451,35.0253,35.0253,96100.0
2008-10-06 10:40:00,51.71,51.89,51.01,51.2,111300.0,35.0185,35.1404,34.5444,34.6731,111300.0
2008-10-06 10:45:00,51.2,52.51,51.11,52.4,98900.0,34.6731,35.5603,34.6122,35.4858,98900.0
2008-10-06 10:50:00,52.41,52.58,52.11,52.44,63000.0,35.4925,35.6077,35.2894,35.5128,63000.0
2008-10-06 10:55:00,52.38,52.85,52.37,52.83,74400.0,35.4722,35.7905,35.4654,35.777,74400.0
2008-10-06 11:00:00,52.8,53.26,52.71,53.17,62200.0,35.7566,36.0682,35.6957,36.0072,62200.0
2008-10-06 11:05:00,53.28,53.56,53.02,53.56,51300.0,36.0817,36.2713,35.9056,36.2713,51300.0
2008-10-06 11:10:00,53.55,53.87,53.4,53.4,62300.0,36.2646,36.4813,36.163,36.163,62300.0
2008-10-06 11:15:00,53.41,53.71,53.31,53.62,61500.0,36.1697,36.3729,36.102,36.312,61500.0
2008-10-06 11:20:00,53.66,53.77,53.4,53.55,75900.0,36.339,36.4135,36.163,36.2646,75900.0
2008-10-06 11:25:00,53.57,53.74,53.25,53.43,67100.0,36.2781,36.3932,36.0614,36.1833,67100.0
2008-10-06 11:30:00,53.44,53.64,53.3,53.58,46200.0,36.1901,36.3255,36.0952,36.2849,46200.0
2008-10-06 11:35:00,53.58,53.66,53.3,53.46,50500.0,36.2849,36.339,36.0952,36.2036,50500.0
2008-10-06 11:40:00,53.47,53.51,53.21,53.37,54100.0,36.2104,36.2375,36.0343,36.1427,54100.0
2008-10-06 11:45:00,53.39,53.72,53.24,53.33,38800.0,36.1562,36.3797,36.0546,36.1156,38800.0
2008-10-06 11:50:00,53.28,53.33,53.15,53.16,20700.0,36.0817,36.1156,35.9937,36.0004,20700.0
2008-10-06 11:55:00,53.16,53.55,53.07,53.48,27400.0,36.0004,36.2646,35.9395,36.2171,27400.0
2008-10-06 12:00:00,53.49,53.81,53.45,53.67,42100.0,36.2239,36.4406,36.1968,36.3458,42100.0
2008-10-06 12:05:00,53.69,53.78,53.51,53.52,27000.0,36.3594,36.4203,36.2375,36.2442,27000.0
2008-10-06 12:10:00,53.52,53.6,53.37,53.58,27100.0,36.2442,36.2984,36.1427,36.2849,27100.0
2008-10-06 12:15:00,53.57,53.61,53.12,53.5,41600.0,36.2781,36.3052,35.9734,36.2307,41600.0
2008-10-06 12:20:00,53.49,53.55,53.26,53.39,42600.0,36.2239,36.2646,36.0682,36.1562,42600.0
2008-10-06 12:25:00,53.39,53.43,52.95,53.08,54300.0,36.1562,36.1833,35.8582,35.9463,54300.0
2008-10-06 12:30:00,53.11,53.46,53.07,53.31,29300.0,35.9666,36.2036,35.9395,36.102,29300.0
2008-10-06 12:35:00,53.31,53.38,53.22,53.28,65600.0,36.102,36.1494,36.0411,36.0817,65600.0
2008-10-06 12:40:00,53.27,53.47,53.26,53.46,40100.0,36.0749,36.2104,36.0682,36.2036,40100.0
2008-10-06 12:45:00,53.48,53.65,53.26,53.65,34900.0,36.2171,36.3323,36.0682,36.3323,34900.0
2008-10-06 12:50:00,53.69,53.71,53.49,53.57,42300.0,36.3594,36.3729,36.2239,36.2781,42300.0
2008-10-06 12:55:00,53.54,53.65,53.5,53.64,35700.0,36.2578,36.3323,36.2307,36.3255,35700.0
2008-10-06 13:00:00,53.61,53.93,53.27,53.83,78300.0,36.3052,36.5219,36.0749,36.4542,78300.0
2008-10-06 13:05:00,53.83,53.99,53.75,53.84,71600.0,36.4542,36.5625,36.4,36.4609,71600.0
2008-10-06 13:10:00,53.76,53.96,53.73,53.79,36500.0,36.4068,36.5422,36.3864,36.4271,36500.0
2008-10-06 13:15:00,53.78,54.07,53.75,54.0,58000.0,36.4203,36.6167,36.4,36.5693,58000.0
2008-10-06 13:20:00,54.01,54.25,53.92,54.17,47100.0,36.5761,36.7386,36.5151,36.6844,47100.0
2008-10-06 13:25:00,54.16,54.35,53.97,54.0,54100.0,36.6776,36.8063,36.549,36.5693,54100.0
2008-10-06 13:30:00,54.0,54.21,53.89,54.0,36600.0,36.5693,36.7115,36.4948,36.5693,36600.0
2008-10-06 13:35:00,54.0,54.12,53.92,54.06,40600.0,36.5693,36.6506,36.5151,36.6099,40600.0
2008-10-06 13:40:00,54.01,54.27,53.95,54.1,85900.0,36.5761,36.7521,36.5354,36.637,85900.0
2008-10-06 13:45:00,54.11,54.11,53.71,53.82,75100.0,36.6438,36.6438,36.3729,36.4474,75100.0
2008-10-06 13:50:00,53.83,54.02,53.53,54.01,63000.0,36.4542,36.5828,36.251,36.5761,63000.0
2008-10-06 13:55:00,54.02,54.24,53.96,54.06,31400.0,36.5828,36.7318,36.5422,36.6099,31400.0
2008-10-06 14:00:00,54.05,54.05,53.72,53.79,44900.0,36.6032,36.6032,36.3797,36.4271,44900.0
2008-10-06 14:05:00,53.73,54.12,53.66,53.73,38300.0,36.3864,36.6506,36.339,36.3864,38300.0
2008-10-06 14:10:00,53.75,53.91,53.59,53.68,56900.0,36.4,36.5083,36.2916,36.3526,56900.0
2008-10-06 14:15:00,53.68,53.8,53.32,53.32,81400.0,36.3526,36.4339,36.1088,36.1088,81400.0
2008-10-06 14:20:00,53.31,53.34,52.96,53.0,59400.0,36.102,36.1223,35.865,35.8921,59400.0
2008-10-06 14:25:00,52.97,53.13,52.61,52.98,66900.0,35.8718,35.9801,35.628,35.8785,66900.0
2008-10-06 14:30:00,53.0,53.24,52.86,53.23,75200.0,35.8921,36.0546,35.7973,36.0478,75200.0
2008-10-06 14:35:00,53.24,53.44,53.02,53.04,54400.0,36.0546,36.1901,35.9056,35.9192,54400.0
2008-10-06 14:40:00,53.05,53.09,52.67,52.67,43300.0,35.9259,35.953,35.6686,35.6686,43300.0
2008-10-06 14:45:00,52.67,52.81,52.5,52.72,84200.0,35.6686,35.7634,35.5535,35.7025,84200.0
2008-10-06 14:50:00,52.74,53.23,52.65,53.18,39500.0,35.716,36.0478,35.6551,36.014,39500.0
2008-10-06 14:55:00,53.24,53.49,53.13,53.3,57400.0,36.0546,36.2239,35.9801,36.0952,57400.0
2008-10-06 15:00:00,53.29,53.41,52.95,53.36,58700.0,36.0885,36.1697,35.8582,36.1359,58700.0
2008-10-06 15:05:00,53.31,53.83,53.31,53.8,64100.0,36.102,36.4542,36.102,36.4339,64100.0
2008-10-06 15:10:00,53.79,54.45,53.7,54.44,82500.0,36.4271,36.874,36.3661,36.8673,82500.0
2008-10-06 15:15:00,54.48,54.82,54.37,54.75,155800.0,36.8944,37.1246,36.8199,37.0772,155800.0
2008-10-06 15:20:00,54.78,55.22,54.6,55.09,159800.0,37.0975,37.3955,36.9756,37.3075,159800.0
2008-10-06 15:25:00,55.08,56.38,55.06,56.23,201500.0,37.3007,38.1811,37.2871,38.0795,201500.0
2008-10-06 15:30:00,56.24,56.73,56.11,56.43,198400.0,38.0862,38.4181,37.9982,38.2149,198400.0
2008-10-06 15:35:00,56.08,56.41,55.35,55.49,178600.0,37.9779,38.2014,37.4835,37.5783,178600.0
2008-10-06 15:40:00,55.48,56.49,55.36,56.4,158000.0,37.5716,38.2555,37.4903,38.1946,158000.0
2008-10-06 15:45:00,56.41,57.45,56.37,57.17,181400.0,38.2014,38.9057,38.1743,38.716,181400.0
2008-10-06 15:50:00,57.19,57.45,56.85,57.34,199200.0,38.7296,38.9057,38.4993,38.8312,199200.0
2008-10-06 15:55:00,57.37,57.63,57.05,57.15,256800.0,38.8515,39.0276,38.6348,38.7025,256800.0
2008-10-07 09:30:00,58.21,58.33,57.71,57.88,70700.0,39.4203,39.5016,39.0817,39.1969,70700.0
2008-10-07 09:35:00,57.9,58.11,57.5,57.96,87000.0,39.2104,39.3526,38.9395,39.251,87000.0
2008-10-07 09:40:00,57.98,58.84,57.89,58.61,109100.0,39.2646,39.847,39.2036,39.6912,109100.0
2008-10-07 09:45:00,58.61,58.62,56.96,57.31,98800.0,39.6912,39.698,38.5738,38.8109,98800.0
2008-10-07 09:50:00,57.31,57.38,56.36,56.49,98400.0,38.8109,38.8583,38.1675,38.2555,98400.0
2008-10-07 09:55:00,56.49,57.0,55.93,56.9,108800.0,38.2555,38.6009,37.8763,38.5332,108800.0
2008-10-07 10:00:00,56.9,57.29,56.48,56.72,92200.0,38.5332,38.7973,38.2488,38.4113,92200.0
2008-10-07 10:05:00,56.74,57.0,56.68,56.84,53500.0,38.4248,38.6009,38.3842,38.4926,53500.0
2008-10-07 10:10:00,56.86,57.74,56.86,57.61,102600.0,38.5061,39.1021,38.5061,39.014,102600.0
2008-10-07 10:15:00,57.63,57.88,57.4,57.66,67600.0,39.0276,39.1969,38.8718,39.0479,67600.0
2008-10-07 10:20:00,57.61,57.82,57.35,57.6,67000.0,39.014,39.1562,38.8379,39.0072,67000.0
2008-10-07 10:25:00,57.64,57.99,57.64,57.88,73000.0,39.0343,39.2714,39.0343,39.1969,73000.0
2008-10-07 10:30:00,57.94,57.99,57.7,57.76,62000.0,39.2375,39.2714,39.075,39.1156,62000.0
2008-10-07 10:35:00,57.73,57.73,57.08,57.66,66800.0,39.0953,39.0953,38.6551,39.0479,66800.0
2008-10-07 10:40:00,57.66,57.84,57.1,57.49,62300.0,39.0479,39.1698,38.6686,38.9328,62300.0
2008-10-07 10:45:00,57.53,57.75,57.43,57.47,52700.0,38.9598,39.1088,38.8921,38.9192,52700.0
2008-10-07 10:50:00,57.42,57.44,56.87,57.06,56100.0,38.8854,38.8989,38.5129,38.6416,56100.0
2008-10-07 10:55:00,57.06,57.27,56.79,57.07,67300.0,38.6416,38.7838,38.4587,38.6483,67300.0
2008-10-07 11:00:00,57.08,57.25,56.88,56.98,40200.0,38.6551,38.7702,38.5197,38.5874,40200.0
2008-10-07 11:05:00,56.98,57.13,56.59,56.82,38600.0,38.5874,38.689,38.3233,38.479,38600.0
2008-10-07 11:10:00,56.83,56.87,56.35,56.61,36500.0,38.4858,38.5129,38.1607,38.3368,36500.0
2008-10-07 11:15:00,56.64,56.73,56.27,56.39,47200.0,38.3571,38.4181,38.1066,38.1878,47200.0
2008-10-07 11:20:00,56.38,56.42,56.01,56.16,55700.0,38.1811,38.2081,37.9305,38.0321,55700.0
2008-10-07 11:25:00,56.21,56.8,56.16,56.52,48600.0,38.0659,38.4655,38.0321,38.2759,48600.0
2008-10-07 11:30:00,56.5,56.76,56.47,56.61,55900.0,38.2623,38.4384,38.242,38.3368,55900.0
2008-10-07 11:35:00,56.61,56.97,56.61,56.75,47600.0,38.3368,38.5806,38.3368,38.4316,47600.0
2008-10-07 11:40:00,56.75,57.06,56.74,57.02,51200.0,38.4316,38.6416,38.4248,38.6145,51200.0
2008-10-07 11:45:00,57.07,57.47,56.93,57.31,63200.0,38.6483,38.9192,38.5535,38.8109,63200.0
2008-10-07 11:50:00,57.31,57.6,57.16,57.55,46700.0,38.8109,39.0072,38.7093,38.9734,46700.0
2008-10-07 11:55:00,57.55,57.55,57.21,57.37,54300.0,38.9734,38.9734,38.7431,38.8515,54300.0
2008-10-07 12:00:00,57.37,57.42,56.61,56.73,44500.0,38.8515,38.8854,38.3368,38.4181,44500.0
2008-10-07 12:05:00,56.73,56.9,56.35,56.38,28900.0,38.4181,38.5332,38.1607,38.1811,28900.0
2008-10-07 12:10:00,56.39,56.69,56.31,56.58,39100.0,38.1878,38.391,38.1336,38.3165,39100.0
2008-10-07 12:15:00,56.56,57.0,56.49,56.81,21700.0,38.303,38.6009,38.2555,38.4723,21700.0
2008-10-07 12:20:00,56.85,56.97,56.53,56.53,35900.0,38.4993,38.5806,38.2826,38.2826,35900.0
2008-10-07 12:25:00,56.52,56.52,56.06,56.24,48900.0,38.2759,38.2759,37.9643,38.0862,48900.0
2008-10-07 12:30:00,56.24,56.5,56.17,56.19,40700.0,38.0862,38.2623,38.0388,38.0524,40700.0
2008-10-07 12:35:00,56.22,56.3,55.73,56.03,46200.0,38.0727,38.1269,37.7409,37.944,46200.0
2008-10-07 12:40:00,56.03,56.41,55.99,56.15,30700.0,37.944,38.2014,37.9169,38.0253,30700.0
2008-10-07 12:45:00,56.11,56.23,55.72,55.84,37600.0,37.9982,38.0795,37.7341,37.8154,37600.0
2008-10-07 12:50:00,55.83,55.91,55.49,55.63,52000.0,37.8086,37.8628,37.5783,37.6731,52000.0
2008-10-07 12:55:00,55.6,56.06,55.57,55.9,29700.0,37.6528,37.9643,37.6325,37.856,29700.0
2008-10-07 13:00:00,55.92,56.28,55.85,56.07,35500.0,37.8695,38.1133,37.8221,37.9711,35500.0
2008-10-07 13:05:00,56.05,56.41,55.9,56.34,38500.0,37.9576,38.2014,37.856,38.154,38500.0
2008-10-07 13:10:00,56.27,56.6,56.14,56.21,34000.0,38.1066,38.33,38.0185,38.0659,34000.0
2008-10-07 13:15:00,56.24,56.24,55.81,56.13,33300.0,38.0862,38.0862,37.795,38.0118,33300.0
2008-10-07 13:20:00,56.13,56.28,55.58,55.8,40800.0,38.0118,38.1133,37.6393,37.7883,40800.0
2008-10-07 13:25:00,55.84,55.84,55.37,55.59,52700.0,37.8154,37.8154,37.4971,37.6461,52700.0
2008-10-07 13:30:00,55.55,55.9,55.49,55.53,43000.0,37.619,37.856,37.5783,37.6054,43000.0
2008-10-07 13:35:00,55.58,56.15,55.49,56.06,28300.0,37.6393,38.0253,37.5783,37.9643,28300.0
2008-10-07 13:40:00,56.05,56.07,55.47,55.47,40500.0,37.9576,37.9711,37.5648,37.5648,40500.0
2008-10-07 13:45:00,55.45,55.47,55.05,55.05,40100.0,37.5512,37.5648,37.2804,37.2804,40100.0
2008-10-07 13:50:00,55.03,55.23,54.7,55.04,50900.0,37.2668,37.4023,37.0433,37.2736,50900.0
2008-10-07 13:55:00,55.08,55.26,54.65,54.69,34200.0,37.3007,37.4226,37.0095,37.0366,34200.0
2008-10-07 14:00:00,54.69,55.31,54.56,55.16,37200.0,37.0366,37.4564,36.9485,37.3549,37200.0
2008-10-07 14:05:00,55.11,55.45,54.92,55.45,35300.0,37.321,37.5512,37.1923,37.5512,35300.0
2008-10-07 14:10:00,55.34,55.38,54.65,55.32,54600.0,37.4768,37.5038,37.0095,37.4632,54600.0
2008-10-07 14:15:00,55.3,55.94,54.74,55.6,65900.0,37.4497,37.8831,37.0704,37.6528,65900.0
2008-10-07 14:20:00,55.66,56.43,55.66,55.86,64300.0,37.6935,38.2149,37.6935,37.8289,64300.0
2008-10-07 14:25:00,55.8,55.99,55.52,55.66,40700.0,37.7883,37.9169,37.5987,37.6935,40700.0
2008-10-07 14:30:00,55.68,56.2,55.66,55.66,58400.0,37.707,38.0592,37.6935,37.6935,58400.0
2008-10-07 14:35:00,55.68,55.82,55.4,55.56,55300.0,37.707,37.8018,37.5174,37.6257,55300.0
2008-10-07 14:40:00,55.55,55.84,55.23,55.35,40200.0,37.619,37.8154,37.4023,37.4835,40200.0
2008-10-07 14:45:00,55.29,55.92,55.03,55.59,49800.0,37.4429,37.8695,37.2668,37.6461,49800.0
2008-10-07 14:50:00,55.56,55.57,55.0,55.13,72900.0,37.6257,37.6325,37.2465,37.3345,72900.0
2008-10-07 14:55:00,55.13,55.16,54.75,54.97,41100.0,37.3345,37.3549,37.0772,37.2262,41100.0
2008-10-07 15:00:00,54.97,55.16,54.89,55.0,48200.0,37.2262,37.3549,37.172,37.2465,48200.0
2008-10-07 15:05:00,55.0,55.04,54.58,55.04,45900.0,37.2465,37.2736,36.9621,37.2736,45900.0
2008-10-07 15:10:00,55.05,55.47,54.89,55.13,42500.0,37.2804,37.5648,37.172,37.3345,42500.0
2008-10-07 15:15:00,55.16,55.4,54.41,54.6,67400.0,37.3549,37.5174,36.847,36.9756,67400.0
2008-10-07 15:20:00,54.63,55.08,54.63,54.68,83500.0,36.9959,37.3007,36.9959,37.0298,83500.0
2008-10-07 15:25:00,54.65,55.33,54.62,55.22,73600.0,37.0095,37.47,36.9892,37.3955,73600.0
2008-10-07 15:30:00,55.24,55.63,55.16,55.36,93300.0,37.409,37.6731,37.3549,37.4903,93300.0
2008-10-07 15:35:00,55.33,55.64,55.16,55.34,80100.0,37.47,37.6799,37.3549,37.4768,80100.0
2008-10-07 15:40:00,55.29,55.52,54.94,55.08,101600.0,37.4429,37.5987,37.2059,37.3007,101600.0
2008-10-07 15:45:00,55.08,55.21,54.61,54.69,121600.0,37.3007,37.3887,36.9824,37.0366,121600.0
2008-10-07 15:50:00,54.7,54.9,54.52,54.68,151600.0,37.0433,37.1788,36.9214,37.0298,151600.0
2008-10-07 15:55:00,54.66,54.87,54.35,54.54,144500.0,37.0163,37.1585,36.8063,36.935,144500.0
2008-10-08 09:30:00,52.32,53.0,51.05,52.45,199900.0,35.4316,35.8921,34.5715,35.5196,199900.0
2008-10-08 09:35:00,52.44,54.34,52.44,54.12,145400.0,35.5128,36.7995,35.5128,36.6506,145400.0
2008-10-08 09:40:00,54.13,55.12,54.02,54.99,186300.0,36.6573,37.3278,36.5828,37.2397,186300.0
2008-10-08 09:45:00,55.08,55.82,54.84,55.77,219200.0,37.3007,37.8018,37.1382,37.768,219200.0
2008-10-08 09:50:00,55.73,56.68,55.61,55.99,208200.0,37.7409,38.3842,37.6596,37.9169,208200.0
2008-10-08 09:55:00,55.99,56.04,55.63,55.92,154100.0,37.9169,37.9508,37.6731,37.8695,154100.0
2008-10-08 10:00:00,55.88,57.05,55.69,57.03,223000.0,37.8424,38.6348,37.7138,38.6212,223000.0
2008-10-08 10:05:00,57.01,57.09,56.16,56.25,190500.0,38.6077,38.6619,38.0321,38.093,190500.0
2008-10-08 10:10:00,56.25,56.43,55.85,55.99,143100.0,38.093,38.2149,37.8221,37.9169,143100.0
2008-10-08 10:15:00,55.99,56.08,55.23,55.42,121600.0,37.9169,37.9779,37.4023,37.5309,121600.0
2008-10-08 10:20:00,55.42,55.68,55.12,55.67,89300.0,37.5309,37.707,37.3278,37.7002,89300.0
2008-10-08 10:25:00,55.64,55.73,55.23,55.64,89800.0,37.6799,37.7409,37.4023,37.6799,89800.0
2008-10-08 10:30:00,55.66,56.09,55.49,55.85,117900.0,37.6935,37.9847,37.5783,37.8221,117900.0
2008-10-08 10:35:00,55.82,56.13,55.63,55.91,87500.0,37.8018,38.0118,37.6731,37.8628,87500.0
2008-10-08 10:40:00,55.93,56.16,55.36,55.36,66900.0,37.8763,38.0321,37.4903,37.4903,66900.0
2008-10-08 10:45:00,55.32,55.32,54.65,54.66,79300.0,37.4632,37.4632,37.0095,37.0163,79300.0
2008-10-08 10:50:00,54.69,54.88,54.5,54.65,135400.0,37.0366,37.1652,36.9079,37.0095,135400.0
2008-10-08 10:55:00,54.62,55.22,54.58,54.85,124200.0,36.9892,37.3955,36.9621,37.1449,124200.0
2008-10-08 11:00:00,54.8,54.92,54.21,54.46,94900.0,37.1111,37.1923,36.7115,36.8808,94900.0
2008-10-08 11:05:00,54.44,54.63,54.07,54.38,93500.0,36.8673,36.9959,36.6167,36.8266,93500.0
2008-10-08 11:10:00,54.39,54.64,54.34,54.39,74200.0,36.8334,37.0027,36.7995,36.8334,74200.0
2008-10-08 11:15:00,54.46,54.97,54.42,54.86,54000.0,36.8808,37.2262,36.8537,37.1517,54000.0
2008-10-08 11:20:00,54.9,55.09,54.73,54.83,77200.0,37.1788,37.3075,37.0637,37.1314,77200.0
2008-10-08 11:25:00,54.83,55.0,54.51,54.53,98200.0,37.1314,37.2465,36.9147,36.9282,98200.0
2008-10-08 11:30:00,54.54,54.71,54.28,54.28,90100.0,36.935,37.0501,36.7589,36.7589,90100.0
2008-10-08 11:35:00,54.3,54.34,53.68,53.88,87900.0,36.7725,36.7995,36.3526,36.488,87900.0
2008-10-08 11:40:00,53.9,54.07,53.33,53.42,47500.0,36.5016,36.6167,36.1156,36.1765,47500.0
2008-10-08 11:45:00,53.4,53.85,53.11,53.75,81000.0,36.163,36.4677,35.9666,36.4,81000.0
2008-10-08 11:50:00,53.77,54.22,53.61,54.14,65500.0,36.4135,36.7183,36.3052,36.6641,65500.0
2008-10-08 11:55:00,54.15,54.6,53.62,54.58,71300.0,36.6709,36.9756,36.312,36.9621,71300.0
2008-10-08 12:00:00,54.53,54.53,53.83,53.86,47100.0,36.9282,36.9282,36.4542,36.4745,47100.0
2008-10-08 12:05:00,53.85,53.95,53.13,53.36,64800.0,36.4677,36.5354,35.9801,36.1359,64800.0
2008-10-08 12:10:00,53.34,53.66,53.17,53.51,52700.0,36.1223,36.339,36.0072,36.2375,52700.0
2008-10-08 12:15:00,53.49,54.1,53.4,53.99,49500.0,36.2239,36.637,36.163,36.5625,49500.0
2008-10-08 12:20:00,54.02,54.19,53.48,53.51,34100.0,36.5828,36.698,36.2171,36.2375,34100.0
2008-10-08 12:25:00,53.48,53.9,53.45,53.59,52200.0,36.2171,36.5016,36.1968,36.2916,52200.0
2008-10-08 12:30:00,53.53,53.91,53.4,53.89,43700.0,36.251,36.5083,36.163,36.4948,43700.0
2008-10-08 12:35:00,53.82,54.38,53.61,54.07,62100.0,36.4474,36.8266,36.3052,36.6167,62100.0
2008-10-08 12:40:00,54.05,54.59,53.85,53.94,59000.0,36.6032,36.9688,36.4677,36.5287,59000.0
2008-10-08 12:45:00,53.95,54.05,53.59,53.91,45500.0,36.5354,36.6032,36.2916,36.5083,45500.0
2008-10-08 12:50:00,53.88,54.43,53.79,54.39,51800.0,36.488,36.8605,36.4271,36.8334,51800.0
2008-10-08 12:55:00,54.36,54.57,54.21,54.4,42900.0,36.8131,36.9553,36.7115,36.8402,42900.0
2008-10-08 13:00:00,54.4,55.09,54.34,54.91,112400.0,36.8402,37.3075,36.7995,37.1856,112400.0
2008-10-08 13:05:00,54.94,55.17,54.63,55.07,52500.0,37.2059,37.3616,36.9959,37.2939,52500.0
2008-10-08 13:10:00,55.07,55.3,54.69,55.23,80400.0,37.2939,37.4497,37.0366,37.4023,80400.0
2008-10-08 13:15:00,55.3,55.51,54.84,55.26,95500.0,37.4497,37.5919,37.1382,37.4226,95500.0
2008-10-08 13:20:00,55.28,55.42,54.89,54.89,31800.0,37.4361,37.5309,37.172,37.172,31800.0
2008-10-08 13:25:00,54.9,54.96,54.42,54.47,39900.0,37.1788,37.2194,36.8537,36.8876,39900.0
2008-10-08 13:30:00,54.43,54.89,54.27,54.76,44400.0,36.8605,37.172,36.7521,37.084,44400.0
2008-10-08 13:35:00,54.78,55.35,54.78,55.01,44700.0,37.0975,37.4835,37.0975,37.2533,44700.0
2008-10-08 13:40:00,54.99,55.52,54.89,55.37,53200.0,37.2397,37.5987,37.172,37.4971,53200.0
2008-10-08 13:45:00,55.37,55.42,54.93,55.1,44000.0,37.4971,37.5309,37.1991,37.3142,44000.0
2008-10-08 13:50:00,55.09,55.86,55.08,55.71,41300.0,37.3075,37.8289,37.3007,37.7273,41300.0
2008-10-08 13:55:00,55.71,56.49,55.71,56.39,50300.0,37.7273,38.2555,37.7273,38.1878,50300.0
2008-10-08 14:00:00,56.37,56.9,56.14,56.85,78900.0,38.1743,38.5332,38.0185,38.4993,78900.0
2008-10-08 14:05:00,56.88,57.12,56.54,56.76,71900.0,38.5197,38.6822,38.2894,38.4384,71900.0
2008-10-08 14:10:00,56.75,56.84,56.29,56.82,36600.0,38.4316,38.4926,38.1201,38.479,36600.0
2008-10-08 14:15:00,56.75,56.84,56.53,56.72,37100.0,38.4316,38.4926,38.2826,38.4113,37100.0
2008-10-08 14:20:00,56.74,57.33,56.74,57.24,93900.0,38.4248,38.8244,38.4248,38.7635,93900.0
2008-10-08 14:25:00,57.32,57.35,56.75,56.85,49900.0,38.8176,38.8379,38.4316,38.4993,49900.0
2008-10-08 14:30:00,56.81,56.97,56.5,56.54,62700.0,38.4723,38.5806,38.2623,38.2894,62700.0
2008-10-08 14:35:00,56.51,56.71,56.24,56.34,55500.0,38.2691,38.4045,38.0862,38.154,55500.0
2008-10-08 14:40:00,56.31,56.46,55.91,55.93,42600.0,38.1336,38.2352,37.8628,37.8763,42600.0
2008-10-08 14:45:00,55.92,56.12,55.8,55.93,95200.0,37.8695,38.005,37.7883,37.8763,95200.0
2008-10-08 14:50:00,55.99,56.37,55.99,56.34,45700.0,37.9169,38.1743,37.9169,38.154,45700.0
2008-10-08 14:55:00,56.39,57.02,56.38,56.43,111300.0,38.1878,38.6145,38.1811,38.2149,111300.0
2008-10-08 15:00:00,56.48,56.64,55.93,56.28,71500.0,38.2488,38.3571,37.8763,38.1133,71500.0
2008-10-08 15:05:00,56.31,56.76,56.15,56.66,88900.0,38.1336,38.4384,38.0253,38.3707,88900.0
2008-10-08 15:10:00,56.67,56.78,56.09,56.09,66500.0,38.3774,38.4519,37.9847,37.9847,66500.0
2008-10-08 15:15:00,56.1,57.14,55.99,57.14,61400.0,37.9914,38.6957,37.9169,38.6957,61400.0
2008-10-08 15:20:00,57.15,57.17,56.57,57.0,84600.0,38.7025,38.716,38.3097,38.6009,84600.0
2008-10-08 15:25:00,57.02,57.3,56.79,57.16,91600.0,38.6145,38.8041,38.4587,38.7093,91600.0
2008-10-08 15:30:00,57.08,57.72,57.08,57.56,84500.0,38.6551,39.0885,38.6551,38.9802,84500.0
2008-10-08 15:35:00,57.53,57.54,56.23,56.33,141000.0,38.9598,38.9666,38.0795,38.1472,141000.0
2008-10-08 15:40:00,56.34,56.88,56.16,56.7,79000.0,38.154,38.5197,38.0321,38.3978,79000.0
2008-10-08 15:45:00,56.77,56.77,55.86,56.02,99800.0,38.4452,38.4452,37.8289,37.9373,99800.0
2008-10-08 15:50:00,56.02,56.42,55.32,55.33,100600.0,37.9373,38.2081,37.4632,37.47,100600.0
2008-10-08 15:55:00,55.4,55.59,54.84,54.85,211200.0,37.5174,37.6461,37.1382,37.1449,211200.0
2008-10-09 09:30:00,55.01,56.56,54.76,56.15,100600.0,37.2533,38.303,37.084,38.0253,100600.0
2008-10-09 09:35:00,56.25,56.44,55.89,56.06,36100.0,38.093,38.2217,37.8492,37.9643,36100.0
2008-10-09 09:40:00,56.07,57.77,56.01,57.66,76300.0,37.9711,39.1224,37.9305,39.0479,76300.0
2008-10-09 09:45:00,57.77,57.82,57.38,57.45,80400.0,39.1224,39.1562,38.8583,38.9057,80400.0
2008-10-09 09:50:00,57.54,57.79,57.09,57.13,84400.0,38.9666,39.1359,38.6619,38.689,84400.0
2008-10-09 09:55:00,57.19,57.29,56.56,56.8,60100.0,38.7296,38.7973,38.303,38.4655,60100.0
2008-10-09 10:00:00,56.78,56.91,56.39,56.62,70100.0,38.4519,38.54,38.1878,38.3436,70100.0
2008-10-09 10:05:00,56.6,57.02,56.51,56.99,48100.0,38.33,38.6145,38.2691,38.5942,48100.0
2008-10-09 10:10:00,57.02,57.28,56.8,56.88,70000.0,38.6145,38.7905,38.4655,38.5197,70000.0
2008-10-09 10:15:00,56.82,57.2,56.63,56.8,42600.0,38.479,38.7364,38.3504,38.4655,42600.0
2008-10-09 10:20:00,56.8,57.13,56.79,56.85,33500.0,38.4655,38.689,38.4587,38.4993,33500.0
2008-10-09 10:25:00,56.8,56.86,56.03,56.03,54800.0,38.4655,38.5061,37.944,37.944,54800.0
2008-10-09 10:30:00,56.04,56.16,55.67,56.08,41400.0,37.9508,38.0321,37.7002,37.9779,41400.0
2008-10-09 10:35:00,56.08,56.54,55.6,55.6,61700.0,37.9779,38.2894,37.6528,37.6528,61700.0
2008-10-09 10:40:00,55.62,55.99,55.16,55.33,64400.0,37.6664,37.9169,37.3549,37.47,64400.0
2008-10-09 10:45:00,55.35,55.67,54.9,55.55,122300.0,37.4835,37.7002,37.1788,37.619,122300.0
2008-10-09 10:50:00,55.55,55.63,54.91,55.01,109200.0,37.619,37.6731,37.1856,37.2533,109200.0
2008-10-09 10:55:00,55.04,55.25,54.7,55.0,78200.0,37.2736,37.4158,37.0433,37.2465,78200.0
2008-10-09 11:00:00,55.0,55.11,54.45,54.52,38700.0,37.2465,37.321,36.874,36.9214,38700.0
2008-10-09 11:05:00,54.52,55.07,54.27,54.98,41400.0,36.9214,37.2939,36.7521,37.233,41400.0
2008-10-09 11:10:00,54.97,55.24,54.8,55.16,55400.0,37.2262,37.409,37.1111,37.3549,55400.0
2008-10-09 11:15:00,55.19,55.51,54.87,55.0,59100.0,37.3752,37.5919,37.1585,37.2465,59100.0
2008-10-09 11:20:00,55.0,55.29,54.82,54.93,66600.0,37.2465,37.4429,37.1246,37.1991,66600.0
2008-10-09 11:25:00,54.96,55.1,54.73,55.1,41000.0,37.2194,37.3142,37.0637,37.3142,41000.0
2008-10-09 11:30:00,55.14,55.49,55.03,55.22,34500.0,37.3413,37.5783,37.2668,37.3955,34500.0
2008-10-09 11:35:00,55.21,56.08,55.15,55.68,79700.0,37.3887,37.9779,37.3481,37.707,79700.0
2008-10-09 11:40:00,55.69,55.85,55.62,55.78,76700.0,37.7138,37.8221,37.6664,37.7747,76700.0
2008-10-09 11:45:00,55.81,56.54,55.81,56.29,53000.0,37.795,38.2894,37.795,38.1201,53000.0
2008-10-09 11:50:00,56.23,56.4,55.95,55.98,73200.0,38.0795,38.1946,37.8899,37.9102,73200.0
2008-10-09 11:55:00,55.98,56.19,55.87,55.89,39600.0,37.9102,38.0524,37.8357,37.8492,39600.0
2008-10-09 12:00:00,55.88,56.11,55.8,55.92,47100.0,37.8424,37.9982,37.7883,37.8695,47100.0
2008-10-09 12:05:00,55.94,56.32,55.82,56.27,48800.0,37.8831,38.1404,37.8018,38.1066,48800.0
2008-10-09 12:10:00,56.29,56.66,56.27,56.34,32000.0,38.1201,38.3707,38.1066,38.154,32000.0
2008-10-09 12:15:00,56.34,56.75,56.17,56.52,56700.0,38.154,38.4316,38.0388,38.2759,56700.0
2008-10-09 12:20:00,56.48,56.73,56.34,56.68,42100.0,38.2488,38.4181,38.154,38.3842,42100.0
2008-10-09 12:25:00,56.69,56.79,56.51,56.54,56300.0,38.391,38.4587,38.2691,38.2894,56300.0
2008-10-09 12:30:00,56.55,56.65,56.47,56.62,44700.0,38.2962,38.3639,38.242,38.3436,44700.0
2008-10-09 12:35:00,56.6,56.81,56.52,56.56,43100.0,38.33,38.4723,38.2759,38.303,43100.0
2008-10-09 12:40:00,56.52,56.56,56.34,56.51,76400.0,38.2759,38.303,38.154,38.2691,76400.0
2008-10-09 12:45:00,56.55,56.7,56.23,56.36,54400.0,38.2962,38.3978,38.0795,38.1675,54400.0
2008-10-09 12:50:00,56.34,56.67,56.33,56.39,44800.0,38.154,38.3774,38.1472,38.1878,44800.0
2008-10-09 12:55:00,56.43,56.62,56.27,56.61,33500.0,38.2149,38.3436,38.1066,38.3368,33500.0
2008-10-09 13:00:00,56.6,56.76,56.52,56.52,24700.0,38.33,38.4384,38.2759,38.2759,24700.0
2008-10-09 13:05:00,56.52,56.6,56.4,56.56,19700.0,38.2759,38.33,38.1946,38.303,19700.0
2008-10-09 13:10:00,56.54,56.98,56.54,56.72,37300.0,38.2894,38.5874,38.2894,38.4113,37300.0
2008-10-09 13:15:00,56.72,57.06,56.71,56.79,21100.0,38.4113,38.6416,38.4045,38.4587,21100.0
2008-10-09 13:20:00,56.72,56.79,56.45,56.5,26100.0,38.4113,38.4587,38.2285,38.2623,26100.0
2008-10-09 13:25:00,56.5,57.48,56.33,57.16,57100.0,38.2623,38.926,38.1472,38.7093,57100.0
2008-10-09 13:30:00,57.08,57.45,56.94,57.3,54100.0,38.6551,38.9057,38.5603,38.8041,54100.0
2008-10-09 13:35:00,57.31,57.48,56.88,56.98,99600.0,38.8109,38.926,38.5197,38.5874,99600.0
2008-10-09 13:40:00,56.97,57.24,56.92,57.02,35500.0,38.5806,38.7635,38.5467,38.6145,35500.0
2008-10-09 13:45:00,57.01,57.14,56.81,56.86,38900.0,38.6077,38.6957,38.4723,38.5061,38900.0
2008-10-09 13:50:00,56.86,56.96,56.65,56.85,28100.0,38.5061,38.5738,38.3639,38.4993,28100.0
2008-10-09 13:55:00,56.85,57.19,56.85,57.04,50300.0,38.4993,38.7296,38.4993,38.628,50300.0
2008-10-09 14:00:00,57.02,57.29,57.02,57.1,56000.0,38.6145,38.7973,38.6145,38.6686,56000.0
2008-10-09 14:05:00,57.09,57.1,56.88,57.09,40800.0,38.6619,38.6686,38.5197,38.6619,40800.0
2008-10-09 14:10:00,57.13,57.16,56.47,56.6,35500.0,38.689,38.7093,38.242,38.33,35500.0
2008-10-09 14:15:00,56.63,56.85,56.28,56.35,48900.0,38.3504,38.4993,38.1133,38.1607,48900.0
2008-10-09 14:20:00,56.35,56.46,56.09,56.46,46000.0,38.1607,38.2352,37.9847,38.2352,46000.0
2008-10-09 14:25:00,56.45,56.46,56.1,56.17,33300.0,38.2285,38.2352,37.9914,38.0388,33300.0
2008-10-09 14:30:00,56.2,56.21,55.62,55.62,69500.0,38.0592,38.0659,37.6664,37.6664,69500.0
2008-10-09 14:35:00,55.65,55.75,55.43,55.61,49000.0,37.6867,37.7544,37.5377,37.6596,49000.0
2008-10-09 14:40:00,55.62,55.98,55.61,55.7,53300.0,37.6664,37.9102,37.6596,37.7206,53300.0
2008-10-09 14:45:00,55.66,55.72,55.37,55.57,37600.0,37.6935,37.7341,37.4971,37.6325,37600.0
2008-10-09 14:50:00,55.56,55.63,55.09,55.16,57300.0,37.6257,37.6731,37.3075,37.3549,57300.0
2008-10-09 14:55:00,55.16,55.42,54.95,55.01,57300.0,37.3549,37.5309,37.2126,37.2533,57300.0
2008-10-09 15:00:00,54.98,55.08,54.17,54.25,98000.0,37.233,37.3007,36.6844,36.7386,98000.0
2008-10-09 15:05:00,54.25,54.67,54.15,54.65,77100.0,36.7386,37.023,36.6709,37.0095,77100.0
2008-10-09 15:10:00,54.69,54.71,53.85,53.86,87900.0,37.0366,37.0501,36.4677,36.4745,87900.0
2008-10-09 15:15:00,53.85,54.35,53.7,53.79,95700.0,36.4677,36.8063,36.3661,36.4271,95700.0
2008-10-09 15:20:00,53.79,54.3,53.63,54.12,114000.0,36.4271,36.7725,36.3187,36.6506,114000.0
2008-10-09 15:25:00,54.08,54.28,53.89,53.89,112500.0,36.6235,36.7589,36.4948,36.4948,112500.0
2008-10-09 15:30:00,53.89,54.09,53.61,53.72,187900.0,36.4948,36.6302,36.3052,36.3797,187900.0
2008-10-09 15:35:00,53.76,53.88,53.0,53.08,118800.0,36.4068,36.488,35.8921,35.9463,118800.0
2008-10-09 15:40:00,53.09,53.14,52.39,52.57,126700.0,35.953,35.9869,35.479,35.6009,126700.0
2008-10-09 15:45:00,52.55,52.67,52.0,52.36,177100.0,35.5873,35.6686,35.2149,35.4587,177100.0
2008-10-09 15:50:00,52.39,53.48,52.37,53.48,135000.0,35.479,36.2171,35.4654,36.2171,135000.0
2008-10-09 15:55:00,53.48,54.13,53.01,53.26,269100.0,36.2171,36.6573,35.8989,36.0682,269100.0
2008-10-10 09:30:00,48.67,50.22,48.13,48.13,137100.0,32.9598,34.0094,32.5941,32.5941,137100.0
2008-10-10 09:35:00,48.08,48.47,45.06,47.67,350900.0,32.5602,32.8243,30.515,32.2826,350900.0
2008-10-10 09:40:00,47.54,50.56,47.36,50.46,166800.0,32.1945,34.2397,32.0726,34.172,166800.0
2008-10-10 09:45:00,50.48,51.0,48.7,50.59,138900.0,34.1855,34.5377,32.9801,34.26,138900.0
2008-10-10 09:50:00,50.5,50.78,49.67,50.37,128500.0,34.1991,34.3887,33.637,34.111,128500.0
2008-10-10 09:55:00,50.24,50.36,48.5,48.99,136900.0,34.023,34.1043,32.8446,33.1765,136900.0
2008-10-10 10:00:00,49.0,50.75,48.98,50.74,200500.0,33.1832,34.3684,33.1697,34.3616,200500.0
2008-10-10 10:05:00,50.68,51.94,50.56,51.75,154100.0,34.321,35.1742,34.2397,35.0456,154100.0
2008-10-10 10:10:00,51.74,51.99,51.42,51.97,146700.0,35.0388,35.2081,34.8221,35.1946,146700.0
2008-10-10 10:15:00,51.96,52.0,50.44,50.74,159600.0,35.1878,35.2149,34.1584,34.3616,159600.0
2008-10-10 10:20:00,50.7,51.08,50.55,50.63,106400.0,34.3345,34.5918,34.2329,34.2871,106400.0
2008-10-10 10:25:00,50.66,50.83,50.2,50.31,75900.0,34.3074,34.4225,33.9959,34.0704,75900.0
2008-10-10 10:30:00,50.32,50.69,49.49,49.54,105300.0,34.0772,34.3277,33.5151,33.5489,105300.0
2008-10-10 10:35:00,49.44,50.15,49.44,49.92,103000.0,33.4812,33.962,33.4812,33.8063,103000.0
2008-10-10 10:40:00,49.89,49.91,48.88,49.26,98800.0,33.786,33.7995,33.102,33.3593,98800.0
2008-10-10 10:45:00,49.26,49.92,48.99,49.9,68800.0,33.3593,33.8063,33.1765,33.7927,68800.0
2008-10-10 10:50:00,49.84,50.11,49.45,49.59,72200.0,33.7521,33.935,33.488,33.5828,72200.0
2008-10-10 10:55:00,49.59,49.68,48.86,49.1,92700.0,33.5828,33.6438,33.0884,33.251,92700.0
2008-10-10 11:00:00,49.12,49.64,48.96,49.12,81000.0,33.2645,33.6167,33.1562,33.2645,81000.0
2008-10-10 11:05:00,49.11,49.43,48.69,48.96,55800.0,33.2577,33.4744,32.9733,33.1562,55800.0
2008-10-10 11:10:00,48.92,49.16,48.27,49.08,42900.0,33.1291,33.2916,32.6889,33.2374,42900.0
2008-10-10 11:15:00,49.09,49.4,48.82,48.94,32800.0,33.2442,33.4541,33.0614,33.1426,32800.0
2008-10-10 11:20:00,48.95,49.09,48.69,48.84,52100.0,33.1494,33.2442,32.9733,33.0749,52100.0
2008-10-10 11:25:00,48.84,48.87,48.3,48.38,51100.0,33.0749,33.0952,32.7092,32.7634,51100.0
2008-10-10 11:30:00,48.37,48.43,47.59,47.63,148800.0,32.7566,32.7972,32.2284,32.2555,148800.0
2008-10-10 11:35:00,47.65,48.7,47.61,48.49,104400.0,32.269,32.9801,32.2419,32.8379,104400.0
2008-10-10 11:40:00,48.52,48.86,48.48,48.7,73400.0,32.8582,33.0884,32.8311,32.9801,73400.0
2008-10-10 11:45:00,48.69,49.03,48.59,48.64,51300.0,32.9733,33.2036,32.9056,32.9395,51300.0
2008-10-10 11:50:00,48.62,48.65,48.17,48.22,52600.0,32.9259,32.9462,32.6212,32.655,52600.0
2008-10-10 11:55:00,48.2,48.68,48.08,48.64,76900.0,32.6415,32.9665,32.5602,32.9395,76900.0
2008-10-10 12:00:00,48.65,48.88,48.29,48.75,82600.0,32.9462,33.102,32.7024,33.0139,82600.0
2008-10-10 12:05:00,48.71,49.17,48.68,48.92,74300.0,32.9869,33.2984,32.9665,33.1291,74300.0
2008-10-10 12:10:00,48.91,49.33,48.85,49.18,94900.0,33.1223,33.4067,33.0817,33.3051,94900.0
2008-10-10 12:15:00,49.18,49.68,49.11,49.29,90400.0,33.3051,33.6438,33.2577,33.3796,90400.0
2008-10-10 12:20:00,49.26,49.77,49.23,49.42,56300.0,33.3593,33.7047,33.339,33.4677,56300.0
2008-10-10 12:25:00,49.37,49.61,48.78,48.85,45900.0,33.4338,33.5963,33.0343,33.0817,45900.0
2008-10-10 12:30:00,48.82,48.92,48.52,48.54,69500.0,33.0614,33.1291,32.8582,32.8717,69500.0
2008-10-10 12:35:00,48.53,48.78,48.33,48.53,64600.0,32.865,33.0343,32.7295,32.865,64600.0
2008-10-10 12:40:00,48.53,49.63,48.44,49.36,59100.0,32.865,33.6099,32.804,33.427,59100.0
2008-10-10 12:45:00,49.25,49.56,48.75,48.77,58300.0,33.3526,33.5625,33.0139,33.0275,58300.0
2008-10-10 12:50:00,48.74,49.12,48.67,48.98,76400.0,33.0072,33.2645,32.9598,33.1697,76400.0
2008-10-10 12:55:00,48.98,49.14,48.73,48.88,61900.0,33.1697,33.2781,33.0004,33.102,61900.0
2008-10-10 13:00:00,48.91,48.96,48.46,48.79,50600.0,33.1223,33.1562,32.8176,33.041,50600.0
2008-10-10 13:05:00,48.75,48.95,48.51,48.65,57500.0,33.0139,33.1494,32.8514,32.9462,57500.0
2008-10-10 13:10:00,48.55,48.62,48.0,48.09,75900.0,32.8785,32.9259,32.506,32.567,75900.0
2008-10-10 13:15:00,48.09,48.3,47.96,48.01,73500.0,32.567,32.7092,32.479,32.5128,73500.0
2008-10-10 13:20:00,47.99,48.51,47.83,48.42,70800.0,32.4993,32.8514,32.3909,32.7905,70800.0
2008-10-10 13:25:00,48.41,48.93,48.32,48.64,47000.0,32.7837,33.1358,32.7227,32.9395,47000.0
2008-10-10 13:30:00,48.64,48.72,48.33,48.43,53000.0,32.9395,32.9936,32.7295,32.7972,53000.0
2008-10-10 13:35:00,48.43,48.53,47.95,48.44,78700.0,32.7972,32.865,32.4722,32.804,78700.0
2008-10-10 13:40:00,48.41,48.45,47.93,48.03,65700.0,32.7837,32.8108,32.4586,32.5264,65700.0
2008-10-10 13:45:00,48.02,48.05,47.29,47.32,88100.0,32.5196,32.5399,32.0252,32.0455,88100.0
2008-10-10 13:50:00,47.35,47.8,47.26,47.35,96400.0,32.0659,32.3706,32.0049,32.0659,96400.0
2008-10-10 13:55:00,47.38,48.27,47.28,48.13,107300.0,32.0862,32.6889,32.0184,32.5941,107300.0
2008-10-10 14:00:00,48.12,48.6,47.83,48.55,102700.0,32.5873,32.9124,32.3909,32.8785,102700.0
2008-10-10 14:05:00,48.59,49.54,48.14,49.52,129900.0,32.9056,33.5489,32.6008,33.5354,129900.0
2008-10-10 14:10:00,49.52,49.64,48.8,49.13,108500.0,33.5354,33.6167,33.0478,33.2713,108500.0
2008-10-10 14:15:00,49.13,49.34,48.42,48.53,65700.0,33.2713,33.4135,32.7905,32.865,65700.0
2008-10-10 14:20:00,48.47,49.2,48.29,48.33,52000.0,32.8243,33.3187,32.7024,32.7295,52000.0
2008-10-10 14:25:00,48.39,48.58,48.0,48.15,74500.0,32.7702,32.8988,32.506,32.6076,74500.0
2008-10-10 14:30:00,48.14,48.61,48.0,48.02,115000.0,32.6008,32.9191,32.506,32.5196,115000.0
2008-10-10 14:35:00,48.02,48.35,47.74,48.35,91800.0,32.5196,32.7431,32.33,32.7431,91800.0
2008-10-10 14:40:00,48.26,48.38,47.92,48.26,99800.0,32.6821,32.7634,32.4519,32.6821,99800.0
2008-10-10 14:45:00,48.25,49.01,48.12,48.7,119300.0,32.6753,33.19,32.5873,32.9801,119300.0
2008-10-10 14:50:00,48.7,49.15,48.62,48.86,101300.0,32.9801,33.2848,32.9259,33.0884,101300.0
2008-10-10 14:55:00,48.83,49.45,48.36,49.44,113700.0,33.0681,33.488,32.7498,33.4812,113700.0
2008-10-10 15:00:00,49.41,50.34,49.36,49.67,170500.0,33.4609,34.0907,33.427,33.637,170500.0
2008-10-10 15:05:00,49.64,50.4,49.27,49.72,135500.0,33.6167,34.1313,33.3661,33.6708,135500.0
2008-10-10 15:10:00,49.69,50.81,49.51,50.71,174000.0,33.6505,34.409,33.5286,34.3413,174000.0
2008-10-10 15:15:00,50.71,51.9,50.29,51.1,195700.0,34.3413,35.1472,34.0568,34.6054,195700.0
2008-10-10 15:20:00,51.1,51.83,50.88,51.31,202900.0,34.6054,35.0998,34.4564,34.7476,202900.0
2008-10-10 15:25:00,51.36,52.55,51.21,52.33,180300.0,34.7815,35.5873,34.6799,35.4384,180300.0
2008-10-10 15:30:00,52.26,53.85,52.06,53.68,148000.0,35.391,36.4677,35.2555,36.3526,148000.0
2008-10-10 15:35:00,53.61,55.0,53.08,53.38,190500.0,36.3052,37.2465,35.9463,36.1494,190500.0
2008-10-10 15:40:00,53.35,53.41,51.19,52.95,175800.0,36.1291,36.1697,34.6663,35.8582,175800.0
2008-10-10 15:45:00,52.97,53.22,51.73,52.3,160300.0,35.8718,36.0411,35.032,35.418,160300.0
2008-10-10 15:50:00,52.29,52.43,51.48,51.93,144900.0,35.4113,35.5061,34.8627,35.1675,144900.0
2008-10-10 15:55:00,51.95,52.31,51.57,52.26,190500.0,35.181,35.4248,34.9237,35.391,190500.0
2008-10-13 09:30:00,54.52,55.35,52.0,52.82,160100.0,36.9214,37.4835,35.2149,35.7702,160100.0
2008-10-13 09:35:00,52.81,53.89,52.75,53.49,119500.0,35.7634,36.4948,35.7228,36.2239,119500.0
2008-10-13 09:40:00,53.41,53.77,53.17,53.32,118800.0,36.1697,36.4135,36.0072,36.1088,118800.0
2008-10-13 09:45:00,53.26,53.77,53.14,53.23,105900.0,36.0682,36.4135,35.9869,36.0478,105900.0
2008-10-13 09:50:00,53.24,53.32,52.73,53.0,105900.0,36.0546,36.1088,35.7092,35.8921,105900.0
2008-10-13 09:55:00,53.0,53.34,52.83,53.15,67500.0,35.8921,36.1223,35.777,35.9937,67500.0
2008-10-13 10:00:00,53.15,53.73,53.1,53.6,96900.0,35.9937,36.3864,35.9598,36.2984,96900.0
2008-10-13 10:05:00,53.57,53.78,53.5,53.59,111800.0,36.2781,36.4203,36.2307,36.2916,111800.0
2008-10-13 10:10:00,53.61,53.62,53.32,53.39,121800.0,36.3052,36.312,36.1088,36.1562,121800.0
2008-10-13 10:15:00,53.44,54.08,53.37,54.02,108100.0,36.1901,36.6235,36.1427,36.5828,108100.0
2008-10-13 10:20:00,54.04,54.2,53.91,53.97,64800.0,36.5964,36.7047,36.5083,36.549,64800.0
2008-10-13 10:25:00,53.97,54.94,53.92,54.94,72800.0,36.549,37.2059,36.5151,37.2059,72800.0
2008-10-13 10:30:00,54.94,55.12,54.69,54.77,65600.0,37.2059,37.3278,37.0366,37.0907,65600.0
2008-10-13 10:35:00,54.79,55.32,54.78,55.31,55200.0,37.1043,37.4632,37.0975,37.4564,55200.0
2008-10-13 10:40:00,55.32,55.35,55.02,55.26,78300.0,37.4632,37.4835,37.26,37.4226,78300.0
2008-10-13 10:45:00,55.22,55.64,55.13,55.6,89300.0,37.3955,37.6799,37.3345,37.6528,89300.0
2008-10-13 10:50:00,55.58,55.7,55.37,55.59,60400.0,37.6393,37.7206,37.4971,37.6461,60400.0
2008-10-13 10:55:00,55.57,55.64,55.45,55.56,35300.0,37.6325,37.6799,37.5512,37.6257,35300.0
2008-10-13 11:00:00,55.53,55.73,55.43,55.57,37700.0,37.6054,37.7409,37.5377,37.6325,37700.0
2008-10-13 11:05:00,55.57,55.71,55.3,55.31,33100.0,37.6325,37.7273,37.4497,37.4564,33100.0
2008-10-13 11:10:00,55.31,55.42,55.01,55.08,27700.0,37.4564,37.5309,37.2533,37.3007,27700.0
2008-10-13 11:15:00,55.08,55.16,54.57,54.59,34400.0,37.3007,37.3549,36.9553,36.9688,34400.0
2008-10-13 11:20:00,54.59,54.7,54.39,54.62,35500.0,36.9688,37.0433,36.8334,36.9892,35500.0
2008-10-13 11:25:00,54.63,54.85,54.57,54.74,31200.0,36.9959,37.1449,36.9553,37.0704,31200.0
2008-10-13 11:30:00,54.75,54.99,54.75,54.94,27700.0,37.0772,37.2397,37.0772,37.2059,27700.0
2008-10-13 11:35:00,54.92,55.12,54.82,55.12,34500.0,37.1923,37.3278,37.1246,37.3278,34500.0
2008-10-13 11:40:00,55.11,55.39,55.06,55.37,48200.0,37.321,37.5106,37.2871,37.4971,48200.0
2008-10-13 11:45:00,55.38,55.54,55.15,55.15,35100.0,37.5038,37.6122,37.3481,37.3481,35100.0
2008-10-13 11:50:00,55.18,55.19,54.74,54.75,29200.0,37.3684,37.3752,37.0704,37.0772,29200.0
2008-10-13 11:55:00,54.75,54.87,54.73,54.73,28000.0,37.0772,37.1585,37.0637,37.0637,28000.0
2008-10-13 12:00:00,54.72,54.78,54.52,54.58,28000.0,37.0569,37.0975,36.9214,36.9621,28000.0
2008-10-13 12:05:00,54.69,54.81,54.66,54.75,15700.0,37.0366,37.1178,37.0163,37.0772,15700.0
2008-10-13 12:10:00,54.77,54.85,54.69,54.84,25500.0,37.0907,37.1449,37.0366,37.1382,25500.0
2008-10-13 12:15:00,54.86,54.97,54.61,54.76,41200.0,37.1517,37.2262,36.9824,37.084,41200.0
2008-10-13 12:20:00,54.79,54.87,54.58,54.66,24400.0,37.1043,37.1585,36.9621,37.0163,24400.0
2008-10-13 12:25:00,54.64,55.06,54.64,54.98,27700.0,37.0027,37.2871,37.0027,37.233,27700.0
2008-10-13 12:30:00,54.98,55.29,54.97,55.17,24500.0,37.233,37.4429,37.2262,37.3616,24500.0
2008-10-13 12:35:00,55.18,55.29,55.08,55.29,33800.0,37.3684,37.4429,37.3007,37.4429,33800.0
2008-10-13 12:40:00,55.27,55.74,55.26,55.73,38100.0,37.4294,37.7476,37.4226,37.7409,38100.0
2008-10-13 12:45:00,55.72,55.76,55.66,55.74,32400.0,37.7341,37.7612,37.6935,37.7476,32400.0
2008-10-13 12:50:00,55.73,55.84,55.51,55.58,33900.0,37.7409,37.8154,37.5919,37.6393,33900.0
2008-10-13 12:55:00,55.55,55.7,55.41,55.69,35900.0,37.619,37.7206,37.5242,37.7138,35900.0
2008-10-13 13:00:00,55.69,55.78,55.47,55.55,77000.0,37.7138,37.7747,37.5648,37.619,77000.0
2008-10-13 13:05:00,55.51,55.65,55.46,55.53,28900.0,37.5919,37.6867,37.558,37.6054,28900.0
2008-10-13 13:10:00,55.55,55.66,55.5,55.56,20000.0,37.619,37.6935,37.5851,37.6257,20000.0
2008-10-13 13:15:00,55.55,55.59,55.36,55.43,32800.0,37.619,37.6461,37.4903,37.5377,32800.0
2008-10-13 13:20:00,55.45,55.62,55.34,55.59,27800.0,37.5512,37.6664,37.4768,37.6461,27800.0
2008-10-13 13:25:00,55.59,55.68,55.52,55.52,20300.0,37.6461,37.707,37.5987,37.5987,20300.0
2008-10-13 13:30:00,55.52,55.55,55.22,55.25,28000.0,37.5987,37.619,37.3955,37.4158,28000.0
2008-10-13 13:35:00,55.25,55.25,55.0,55.01,24300.0,37.4158,37.4158,37.2465,37.2533,24300.0
2008-10-13 13:40:00,55.03,55.03,54.65,54.77,48500.0,37.2668,37.2668,37.0095,37.0907,48500.0
2008-10-13 13:45:00,54.81,54.84,54.57,54.61,30600.0,37.1178,37.1382,36.9553,36.9824,30600.0
2008-10-13 13:50:00,54.61,54.62,54.44,54.48,30500.0,36.9824,36.9892,36.8673,36.8944,30500.0
2008-10-13 13:55:00,54.48,54.79,54.4,54.56,37300.0,36.8944,37.1043,36.8402,36.9485,37300.0
2008-10-13 14:00:00,54.59,54.78,54.4,54.66,34900.0,36.9688,37.0975,36.8402,37.0163,34900.0
2008-10-13 14:05:00,54.69,54.81,54.52,54.66,44400.0,37.0366,37.1178,36.9214,37.0163,44400.0
2008-10-13 14:10:00,54.66,55.17,54.6,55.07,47300.0,37.0163,37.3616,36.9756,37.2939,47300.0
2008-10-13 14:15:00,55.1,55.28,55.06,55.22,55700.0,37.3142,37.4361,37.2871,37.3955,55700.0
2008-10-13 14:20:00,55.22,55.35,55.14,55.21,46900.0,37.3955,37.4835,37.3413,37.3887,46900.0
2008-10-13 14:25:00,55.21,55.27,54.81,54.84,54000.0,37.3887,37.4294,37.1178,37.1382,54000.0
2008-10-13 14:30:00,54.87,55.04,54.71,55.04,55000.0,37.1585,37.2736,37.0501,37.2736,55000.0
2008-10-13 14:35:00,55.04,55.39,55.03,55.38,51400.0,37.2736,37.5106,37.2668,37.5038,51400.0
2008-10-13 14:40:00,55.38,55.87,55.37,55.78,50700.0,37.5038,37.8357,37.4971,37.7747,50700.0
2008-10-13 14:45:00,55.78,55.98,55.76,55.95,53200.0,37.7747,37.9102,37.7612,37.8899,53200.0
2008-10-13 14:50:00,55.93,55.94,55.29,55.36,48000.0,37.8763,37.8831,37.4429,37.4903,48000.0
2008-10-13 14:55:00,55.35,56.07,55.33,55.99,48500.0,37.4835,37.9711,37.47,37.9169,48500.0
2008-10-13 15:00:00,55.96,56.5,55.94,56.4,77100.0,37.8966,38.2623,37.8831,38.1946,77100.0
2008-10-13 15:05:00,56.39,56.85,56.33,56.4,94700.0,38.1878,38.4993,38.1472,38.1946,94700.0
2008-10-13 15:10:00,56.35,56.51,56.13,56.3,49400.0,38.1607,38.2691,38.0118,38.1269,49400.0
2008-10-13 15:15:00,56.32,56.5,56.2,56.42,59900.0,38.1404,38.2623,38.0592,38.2081,59900.0
2008-10-13 15:20:00,56.43,56.95,56.29,56.87,111600.0,38.2149,38.5671,38.1201,38.5129,111600.0
2008-10-13 15:25:00,56.9,57.49,56.87,57.33,237800.0,38.5332,38.9328,38.5129,38.8244,237800.0
2008-10-13 15:30:00,57.33,57.33,56.94,57.06,129500.0,38.8244,38.8244,38.5603,38.6416,129500.0
2008-10-13 15:35:00,57.05,57.21,56.81,56.97,141300.0,38.6348,38.7431,38.4723,38.5806,141300.0
2008-10-13 15:40:00,56.98,57.31,56.65,56.91,171400.0,38.5874,38.8109,38.3639,38.54,171400.0
2008-10-13 15:45:00,56.92,57.12,56.64,56.69,150400.0,38.5467,38.6822,38.3571,38.391,150400.0
2008-10-13 15:50:00,56.67,56.94,56.56,56.61,185500.0,38.3774,38.5603,38.303,38.3368,185500.0
2008-10-13 15:55:00,56.6,57.67,56.58,57.63,238900.0,38.33,39.0547,38.3165,39.0276,238900.0
2008-10-14 09:30:00,60.3,60.53,59.61,60.4,126200.0,40.8357,40.9915,40.3684,40.9034,126200.0
2008-10-14 09:35:00,60.4,60.66,59.59,59.67,73700.0,40.9034,41.0795,40.3549,40.4091,73700.0
2008-10-14 09:40:00,59.7,59.72,58.36,58.8,91300.0,40.4294,40.4429,39.5219,39.8199,91300.0
2008-10-14 09:45:00,58.79,58.89,57.63,58.61,94700.0,39.8131,39.8808,39.0276,39.6912,94700.0
2008-10-14 09:50:00,58.61,59.08,57.27,58.06,102600.0,39.6912,40.0095,38.7838,39.3188,102600.0
2008-10-14 09:55:00,58.04,58.17,57.38,57.53,95100.0,39.3052,39.3933,38.8583,38.9598,95100.0
2008-10-14 10:00:00,57.55,58.31,57.35,57.83,93200.0,38.9734,39.4881,38.8379,39.163,93200.0
2008-10-14 10:05:00,57.91,58.02,56.66,56.84,96200.0,39.2172,39.2917,38.3707,38.4926,96200.0
2008-10-14 10:10:00,56.83,56.97,56.38,56.6,109800.0,38.4858,38.5806,38.1811,38.33,109800.0
2008-10-14 10:15:00,56.58,57.49,56.52,57.34,50600.0,38.3165,38.9328,38.2759,38.8312,50600.0
2008-10-14 10:20:00,57.31,57.48,56.66,56.79,82600.0,38.8109,38.926,38.3707,38.4587,82600.0
2008-10-14 10:25:00,56.79,57.07,56.55,56.87,112400.0,38.4587,38.6483,38.2962,38.5129,112400.0
2008-10-14 10:30:00,56.9,57.22,56.72,56.79,46300.0,38.5332,38.7499,38.4113,38.4587,46300.0
2008-10-14 10:35:00,56.77,56.83,56.11,56.23,56700.0,38.4452,38.4858,37.9982,38.0795,56700.0
2008-10-14 10:40:00,56.23,56.38,54.93,55.08,73800.0,38.0795,38.1811,37.1991,37.3007,73800.0
2008-10-14 10:45:00,55.08,55.62,54.81,55.49,71900.0,37.3007,37.6664,37.1178,37.5783,71900.0
2008-10-14 10:50:00,55.45,56.01,55.41,55.93,34800.0,37.5512,37.9305,37.5242,37.8763,34800.0
2008-10-14 10:55:00,55.92,56.3,55.77,56.11,76400.0,37.8695,38.1269,37.768,37.9982,76400.0
2008-10-14 11:00:00,56.12,56.51,55.72,56.0,82100.0,38.005,38.2691,37.7341,37.9237,82100.0
2008-10-14 11:05:00,55.91,56.29,55.76,55.95,38100.0,37.8628,38.1201,37.7612,37.8899,38100.0
2008-10-14 11:10:00,55.99,55.99,55.42,55.56,41700.0,37.9169,37.9169,37.5309,37.6257,41700.0
2008-10-14 11:15:00,55.57,56.08,55.55,55.89,49300.0,37.6325,37.9779,37.619,37.8492,49300.0
2008-10-14 11:20:00,55.89,55.89,55.43,55.8,46100.0,37.8492,37.8492,37.5377,37.7883,46100.0
2008-10-14 11:25:00,55.83,56.41,55.8,56.13,71800.0,37.8086,38.2014,37.7883,38.0118,71800.0
2008-10-14 11:30:00,56.13,56.42,55.95,56.03,75000.0,38.0118,38.2081,37.8899,37.944,75000.0
2008-10-14 11:35:00,56.01,56.1,55.71,55.96,65800.0,37.9305,37.9914,37.7273,37.8966,65800.0
2008-10-14 11:40:00,55.94,56.14,55.73,55.99,47400.0,37.8831,38.0185,37.7409,37.9169,47400.0
2008-10-14 11:45:00,56.05,57.02,56.0,57.0,56600.0,37.9576,38.6145,37.9237,38.6009,56600.0
2008-10-14 11:50:00,56.98,57.0,56.26,56.26,68000.0,38.5874,38.6009,38.0998,38.0998,68000.0
2008-10-14 11:55:00,56.29,56.65,56.29,56.5,40800.0,38.1201,38.3639,38.1201,38.2623,40800.0
2008-10-14 12:00:00,56.44,56.48,56.1,56.1,45600.0,38.2217,38.2488,37.9914,37.9914,45600.0
2008-10-14 12:05:00,56.12,56.35,56.12,56.14,35500.0,38.005,38.1607,38.005,38.0185,35500.0
2008-10-14 12:10:00,56.17,56.44,56.14,56.31,40000.0,38.0388,38.2217,38.0185,38.1336,40000.0
2008-10-14 12:15:00,56.28,56.49,56.19,56.45,50700.0,38.1133,38.2555,38.0524,38.2285,50700.0
2008-10-14 12:20:00,56.36,56.58,56.26,56.53,31900.0,38.1675,38.3165,38.0998,38.2826,31900.0
2008-10-14 12:25:00,56.53,56.8,56.48,56.74,27300.0,38.2826,38.4655,38.2488,38.4248,27300.0
2008-10-14 12:30:00,56.72,56.77,56.57,56.74,49900.0,38.4113,38.4452,38.3097,38.4248,49900.0
2008-10-14 12:35:00,56.74,57.07,56.69,56.89,71200.0,38.4248,38.6483,38.391,38.5264,71200.0
2008-10-14 12:40:00,56.87,56.98,56.54,56.54,32000.0,38.5129,38.5874,38.2894,38.2894,32000.0
2008-10-14 12:45:00,56.57,57.07,56.57,57.04,46000.0,38.3097,38.6483,38.3097,38.628,46000.0
2008-10-14 12:50:00,57.04,57.12,56.6,56.66,29500.0,38.628,38.6822,38.33,38.3707,29500.0
2008-10-14 12:55:00,56.67,56.84,56.54,56.54,44200.0,38.3774,38.4926,38.2894,38.2894,44200.0
2008-10-14 13:00:00,56.54,56.56,56.27,56.5,27300.0,38.2894,38.303,38.1066,38.2623,27300.0
2008-10-14 13:05:00,56.51,56.72,56.49,56.66,25700.0,38.2691,38.4113,38.2555,38.3707,25700.0
2008-10-14 13:10:00,56.67,56.79,56.45,56.78,31700.0,38.3774,38.4587,38.2285,38.4519,31700.0
2008-10-14 13:15:00,56.76,56.76,56.17,56.39,26000.0,38.4384,38.4384,38.0388,38.1878,26000.0
2008-10-14 13:20:00,56.41,56.53,56.28,56.28,23500.0,38.2014,38.2826,38.1133,38.1133,23500.0
2008-10-14 13:25:00,56.3,56.5,56.28,56.44,31500.0,38.1269,38.2623,38.1133,38.2217,31500.0
2008-10-14 13:30:00,56.45,56.62,56.34,56.56,52100.0,38.2285,38.3436,38.154,38.303,52100.0
2008-10-14 13:35:00,56.51,56.64,56.08,56.09,31000.0,38.2691,38.3571,37.9779,37.9847,31000.0
2008-10-14 13:40:00,56.06,56.23,55.86,56.23,70200.0,37.9643,38.0795,37.8289,38.0795,70200.0
2008-10-14 13:45:00,56.22,56.73,56.21,56.5,32200.0,38.0727,38.4181,38.0659,38.2623,32200.0
2008-10-14 13:50:00,56.5,56.6,56.01,56.07,40600.0,38.2623,38.33,37.9305,37.9711,40600.0
2008-10-14 13:55:00,56.04,56.38,56.0,56.22,52900.0,37.9508,38.1811,37.9237,38.0727,52900.0
2008-10-14 14:00:00,56.2,56.37,56.0,56.01,42500.0,38.0592,38.1743,37.9237,37.9305,42500.0
2008-10-14 14:05:00,56.01,56.04,55.68,55.81,35200.0,37.9305,37.9508,37.707,37.795,35200.0
2008-10-14 14:10:00,55.83,55.83,55.1,55.35,43600.0,37.8086,37.8086,37.3142,37.4835,43600.0
2008-10-14 14:15:00,55.44,55.52,54.56,54.73,96500.0,37.5445,37.5987,36.9485,37.0637,96500.0
2008-10-14 14:20:00,54.76,54.98,54.36,54.98,87200.0,37.084,37.233,36.8131,37.233,87200.0
2008-10-14 14:25:00,55.01,55.34,54.59,55.1,88600.0,37.2533,37.4768,36.9688,37.3142,88600.0
2008-10-14 14:30:00,55.1,55.24,54.46,54.5,142400.0,37.3142,37.409,36.8808,36.9079,142400.0
2008-10-14 14:35:00,54.52,54.85,54.43,54.64,92200.0,36.9214,37.1449,36.8605,37.0027,92200.0
2008-10-14 14:40:00,54.66,54.75,54.0,54.04,79300.0,37.0163,37.0772,36.5693,36.5964,79300.0
2008-10-14 14:45:00,54.03,54.13,53.73,53.81,78900.0,36.5896,36.6573,36.3864,36.4406,78900.0
2008-10-14 14:50:00,53.79,54.41,53.73,54.4,126800.0,36.4271,36.847,36.3864,36.8402,126800.0
2008-10-14 14:55:00,54.35,54.35,53.62,54.0,89200.0,36.8063,36.8063,36.312,36.5693,89200.0
2008-10-14 15:00:00,54.0,54.56,53.84,54.03,146600.0,36.5693,36.9485,36.4609,36.5896,146600.0
2008-10-14 15:05:00,54.04,54.75,54.02,54.67,127300.0,36.5964,37.0772,36.5828,37.023,127300.0
2008-10-14 15:10:00,54.68,55.29,54.68,55.09,76500.0,37.0298,37.4429,37.0298,37.3075,76500.0
2008-10-14 15:15:00,55.07,55.2,54.7,54.82,70300.0,37.2939,37.3819,37.0433,37.1246,70300.0
2008-10-14 15:20:00,54.8,55.33,54.64,54.71,125100.0,37.1111,37.47,37.0027,37.0501,125100.0
2008-10-14 15:25:00,54.66,55.55,54.45,55.55,94300.0,37.0163,37.619,36.874,37.619,94300.0
2008-10-14 15:30:00,55.58,56.21,55.43,55.44,134700.0,37.6393,38.0659,37.5377,37.5445,134700.0
2008-10-14 15:35:00,55.56,55.79,54.38,54.51,113400.0,37.6257,37.7815,36.8266,36.9147,113400.0
2008-10-14 15:40:00,54.53,55.35,54.47,55.14,141500.0,36.9282,37.4835,36.8876,37.3413,141500.0
2008-10-14 15:45:00,55.18,55.75,55.18,55.49,115500.0,37.3684,37.7544,37.3684,37.5783,115500.0
2008-10-14 15:50:00,55.46,55.52,55.07,55.25,151700.0,37.558,37.5987,37.2939,37.4158,151700.0
2008-10-14 15:55:00,55.32,55.48,55.22,55.38,100600.0,37.4632,37.5716,37.3955,37.5038,100600.0
2008-10-15 09:30:00,55.14,55.14,49.67,51.5,30900.0,37.3413,37.3413,33.637,34.8763,30900.0
2008-10-15 09:35:00,51.59,52.82,51.13,51.52,328800.0,34.9372,35.7702,34.6257,34.8898,328800.0
2008-10-15 09:40:00,51.52,52.11,51.22,52.05,122200.0,34.8898,35.2894,34.6867,35.2487,122200.0
2008-10-15 09:45:00,52.03,52.32,51.81,52.04,113600.0,35.2352,35.4316,35.0862,35.242,113600.0
2008-10-15 09:50:00,52.0,52.51,51.77,52.17,186800.0,35.2149,35.5603,35.0591,35.33,186800.0
2008-10-15 09:55:00,52.07,53.08,52.07,52.9,146800.0,35.2623,35.9463,35.2623,35.8244,146800.0
2008-10-15 10:00:00,52.94,52.96,52.0,52.48,195800.0,35.8515,35.865,35.2149,35.5399,195800.0
2008-10-15 10:05:00,52.48,52.5,52.08,52.32,79700.0,35.5399,35.5535,35.2691,35.4316,79700.0
2008-10-15 10:10:00,52.3,52.92,52.28,52.79,64700.0,35.418,35.8379,35.4045,35.7499,64700.0
2008-10-15 10:15:00,52.8,52.85,52.45,52.5,66200.0,35.7566,35.7905,35.5196,35.5535,66200.0
2008-10-15 10:20:00,52.53,52.95,52.53,52.9,50500.0,35.5738,35.8582,35.5738,35.8244,50500.0
2008-10-15 10:25:00,52.9,53.04,52.69,52.99,74300.0,35.8244,35.9192,35.6822,35.8853,74300.0
2008-10-15 10:30:00,52.97,53.44,52.83,53.38,94400.0,35.8718,36.1901,35.777,36.1494,94400.0
2008-10-15 10:35:00,53.39,53.49,53.13,53.17,92100.0,36.1562,36.2239,35.9801,36.0072,92100.0
2008-10-15 10:40:00,53.2,53.33,52.38,52.44,118500.0,36.0275,36.1156,35.4722,35.5128,118500.0
2008-10-15 10:45:00,52.46,52.67,52.1,52.14,85300.0,35.5264,35.6686,35.2826,35.3097,85300.0
2008-10-15 10:50:00,52.11,52.36,51.95,52.3,84100.0,35.2894,35.4587,35.181,35.418,84100.0
2008-10-15 10:55:00,52.29,52.36,51.94,52.03,61100.0,35.4113,35.4587,35.1742,35.2352,61100.0
2008-10-15 11:00:00,52.04,52.19,51.75,51.77,92000.0,35.242,35.3435,35.0456,35.0591,92000.0
2008-10-15 11:05:00,51.82,52.0,51.58,51.89,63000.0,35.093,35.2149,34.9304,35.1404,63000.0
2008-10-15 11:10:00,51.89,51.96,51.43,51.46,67400.0,35.1404,35.1878,34.8289,34.8492,67400.0
2008-10-15 11:15:00,51.48,51.96,51.46,51.73,65600.0,34.8627,35.1878,34.8492,35.032,65600.0
2008-10-15 11:20:00,51.8,51.81,51.26,51.32,64800.0,35.0794,35.0862,34.7137,34.7544,64800.0
2008-10-15 11:25:00,51.31,51.44,51.22,51.32,75400.0,34.7476,34.8356,34.6867,34.7544,75400.0
2008-10-15 11:30:00,51.34,51.45,51.3,51.39,62700.0,34.7679,34.8424,34.7408,34.8018,62700.0
2008-10-15 11:35:00,51.36,51.77,51.36,51.7,50200.0,34.7815,35.0591,34.7815,35.0117,50200.0
2008-10-15 11:40:00,51.72,51.96,51.72,51.84,49200.0,35.0253,35.1878,35.0253,35.1065,49200.0
2008-10-15 11:45:00,51.81,51.88,51.64,51.79,34100.0,35.0862,35.1336,34.9711,35.0727,34100.0
2008-10-15 11:50:00,51.79,51.98,51.53,51.98,47100.0,35.0727,35.2013,34.8966,35.2013,47100.0
2008-10-15 11:55:00,51.99,52.23,51.97,52.11,27600.0,35.2081,35.3706,35.1946,35.2894,27600.0
2008-10-15 12:00:00,52.08,52.25,52.03,52.06,47100.0,35.2691,35.3842,35.2352,35.2555,47100.0
2008-10-15 12:05:00,52.06,52.08,51.72,51.75,50300.0,35.2555,35.2691,35.0253,35.0456,50300.0
2008-10-15 12:10:00,51.75,51.8,51.58,51.64,49000.0,35.0456,35.0794,34.9304,34.9711,49000.0
2008-10-15 12:15:00,51.65,51.65,51.09,51.28,100200.0,34.9779,34.9779,34.5986,34.7273,100200.0
2008-10-15 12:20:00,51.26,51.35,50.74,50.82,72100.0,34.7137,34.7747,34.3616,34.4158,72100.0
2008-10-15 12:25:00,50.82,50.9,50.54,50.74,98600.0,34.4158,34.4699,34.2262,34.3616,98600.0
2008-10-15 12:30:00,50.77,51.25,50.74,51.21,44300.0,34.3819,34.707,34.3616,34.6799,44300.0
2008-10-15 12:35:00,51.21,51.57,51.17,51.56,42300.0,34.6799,34.9237,34.6528,34.9169,42300.0
2008-10-15 12:40:00,51.57,51.87,51.53,51.59,41600.0,34.9237,35.1268,34.8966,34.9372,41600.0
2008-10-15 12:45:00,51.55,51.7,51.51,51.62,33900.0,34.9101,35.0117,34.883,34.9575,33900.0
2008-10-15 12:50:00,51.68,51.91,51.56,51.85,29400.0,34.9982,35.1539,34.9169,35.1133,29400.0
2008-10-15 12:55:00,51.85,51.98,51.73,51.78,33900.0,35.1133,35.2013,35.032,35.0659,33900.0
2008-10-15 13:00:00,51.77,51.77,51.38,51.4,38300.0,35.0591,35.0591,34.795,34.8086,38300.0
2008-10-15 13:05:00,51.38,51.44,51.05,51.17,43900.0,34.795,34.8356,34.5715,34.6528,43900.0
2008-10-15 13:10:00,51.18,51.19,50.88,50.89,56500.0,34.6596,34.6663,34.4564,34.4632,56500.0
2008-10-15 13:15:00,50.87,50.95,50.61,50.66,41200.0,34.4496,34.5038,34.2736,34.3074,41200.0
2008-10-15 13:20:00,50.73,51.11,50.58,50.58,42900.0,34.3548,34.6122,34.2532,34.2532,42900.0
2008-10-15 13:25:00,50.58,50.9,50.55,50.75,77500.0,34.2532,34.4699,34.2329,34.3684,77500.0
2008-10-15 13:30:00,50.78,50.85,50.24,50.35,72000.0,34.3887,34.4361,34.023,34.0975,72000.0
2008-10-15 13:35:00,50.36,50.37,49.89,49.99,78200.0,34.1043,34.111,33.786,33.8537,78200.0
2008-10-15 13:40:00,49.98,49.98,49.58,49.77,75500.0,33.8469,33.8469,33.576,33.7047,75500.0
2008-10-15 13:45:00,49.76,50.07,49.74,50.01,61400.0,33.6979,33.9079,33.6844,33.8672,61400.0
2008-10-15 13:50:00,50.02,50.02,49.67,49.76,61800.0,33.874,33.874,33.637,33.6979,61800.0
2008-10-15 13:55:00,49.75,49.75,49.14,49.29,106500.0,33.6912,33.6912,33.2781,33.3796,106500.0
2008-10-15 14:00:00,49.29,49.36,48.78,48.9,139200.0,33.3796,33.427,33.0343,33.1155,139200.0
2008-10-15 14:05:00,48.93,49.16,48.9,49.06,137900.0,33.1358,33.2916,33.1155,33.2239,137900.0
2008-10-15 14:10:00,49.08,49.17,48.85,49.01,123600.0,33.2374,33.2984,33.0817,33.19,123600.0
2008-10-15 14:15:00,49.03,49.14,48.85,49.09,77400.0,33.2036,33.2781,33.0817,33.2442,77400.0
2008-10-15 14:20:00,49.13,49.68,49.13,49.6,93400.0,33.2713,33.6438,33.2713,33.5896,93400.0
2008-10-15 14:25:00,49.61,50.04,49.53,49.88,135100.0,33.5963,33.8875,33.5422,33.7792,135100.0
2008-10-15 14:30:00,49.88,50.03,49.79,49.94,76600.0,33.7792,33.8808,33.7182,33.8198,76600.0
2008-10-15 14:35:00,49.94,49.99,49.63,49.92,83300.0,33.8198,33.8537,33.6099,33.8063,83300.0
2008-10-15 14:40:00,49.92,50.57,49.89,50.38,70400.0,33.8063,34.2465,33.786,34.1178,70400.0
2008-10-15 14:45:00,50.38,51.0,50.31,51.0,77200.0,34.1178,34.5377,34.0704,34.5377,77200.0
2008-10-15 14:50:00,51.01,51.03,50.74,50.96,74200.0,34.5444,34.558,34.3616,34.5106,74200.0
2008-10-15 14:55:00,50.99,51.34,50.62,50.62,67300.0,34.5309,34.7679,34.2803,34.2803,67300.0
2008-10-15 15:00:00,50.6,50.97,50.34,50.91,68300.0,34.2668,34.5174,34.0907,34.4767,68300.0
2008-10-15 15:05:00,50.91,51.67,50.91,51.61,75400.0,34.4767,34.9914,34.4767,34.9508,75400.0
2008-10-15 15:10:00,51.64,51.7,51.2,51.28,76000.0,34.9711,35.0117,34.6731,34.7273,76000.0
2008-10-15 15:15:00,51.28,51.53,50.7,50.91,73200.0,34.7273,34.8966,34.3345,34.4767,73200.0
2008-10-15 15:20:00,50.87,51.42,50.79,51.37,96500.0,34.4496,34.8221,34.3955,34.7882,96500.0
2008-10-15 15:25:00,51.36,51.36,50.53,50.63,86000.0,34.7815,34.7815,34.2194,34.2871,86000.0
2008-10-15 15:30:00,50.58,50.75,50.25,50.53,75900.0,34.2532,34.3684,34.0298,34.2194,75900.0
2008-10-15 15:35:00,50.51,51.02,50.49,50.67,62900.0,34.2058,34.5512,34.1923,34.3142,62900.0
2008-10-15 15:40:00,50.58,51.19,50.58,50.91,75100.0,34.2532,34.6663,34.2532,34.4767,75100.0
2008-10-15 15:45:00,50.91,50.91,50.45,50.54,69500.0,34.4767,34.4767,34.1652,34.2262,69500.0
2008-10-15 15:50:00,50.53,50.58,50.46,50.52,131700.0,34.2194,34.2532,34.172,34.2126,131700.0
2008-10-15 15:55:00,50.5,50.57,50.0,50.42,242700.0,34.1991,34.2465,33.8605,34.1449,242700.0
2008-10-16 09:30:00,51.24,51.86,49.83,50.24,103900.0,34.7002,35.1201,33.7453,34.023,103900.0
2008-10-16 09:35:00,50.27,51.84,50.21,51.29,102100.0,34.0433,35.1065,34.0027,34.7341,102100.0
2008-10-16 09:40:00,51.31,52.21,51.13,51.81,114000.0,34.7476,35.3571,34.6257,35.0862,114000.0
2008-10-16 09:45:00,51.8,52.7,51.71,52.06,122800.0,35.0794,35.6889,35.0185,35.2555,122800.0
2008-10-16 09:50:00,52.11,52.49,51.97,52.14,112300.0,35.2894,35.5467,35.1946,35.3097,112300.0
2008-10-16 09:55:00,52.15,52.15,51.32,51.72,96200.0,35.3165,35.3165,34.7544,35.0253,96200.0
2008-10-16 10:00:00,51.78,51.78,50.77,50.87,161800.0,35.0659,35.0659,34.3819,34.4496,161800.0
2008-10-16 10:05:00,50.86,51.23,50.38,50.51,131000.0,34.4429,34.6934,34.1178,34.2058,131000.0
2008-10-16 10:10:00,50.52,50.59,48.52,48.85,163800.0,34.2126,34.26,32.8582,33.0817,163800.0
2008-10-16 10:15:00,48.82,49.57,48.81,48.81,141500.0,33.0614,33.5693,33.0546,33.0546,141500.0
2008-10-16 10:20:00,48.87,49.73,48.84,49.5,98000.0,33.0952,33.6776,33.0749,33.5219,98000.0
2008-10-16 10:25:00,49.46,49.71,49.32,49.51,80300.0,33.4948,33.6641,33.4,33.5286,80300.0
2008-10-16 10:30:00,49.54,49.61,48.82,49.05,91000.0,33.5489,33.5963,33.0614,33.2171,91000.0
2008-10-16 10:35:00,49.12,49.22,48.63,48.97,70400.0,33.2645,33.3322,32.9327,33.1629,70400.0
2008-10-16 10:40:00,48.95,49.63,48.88,49.32,67900.0,33.1494,33.6099,33.102,33.4,67900.0
2008-10-16 10:45:00,49.33,49.43,48.83,49.42,79000.0,33.4067,33.4744,33.0681,33.4677,79000.0
2008-10-16 10:50:00,49.43,49.63,49.0,49.07,72700.0,33.4744,33.6099,33.1832,33.2307,72700.0
2008-10-16 10:55:00,49.05,49.2,48.65,48.66,103200.0,33.2171,33.3187,32.9462,32.953,103200.0
2008-10-16 11:00:00,48.69,48.87,48.13,48.77,125100.0,32.9733,33.0952,32.5941,33.0275,125100.0
2008-10-16 11:05:00,48.79,48.97,48.44,48.49,79600.0,33.041,33.1629,32.804,32.8379,79600.0
2008-10-16 11:10:00,48.54,48.67,48.25,48.61,75800.0,32.8717,32.9598,32.6753,32.9191,75800.0
2008-10-16 11:15:00,48.6,49.26,48.51,49.13,124700.0,32.9124,33.3593,32.8514,33.2713,124700.0
2008-10-16 11:20:00,49.09,49.34,48.97,49.24,94100.0,33.2442,33.4135,33.1629,33.3458,94100.0
2008-10-16 11:25:00,49.28,49.28,48.62,48.75,85500.0,33.3729,33.3729,32.9259,33.0139,85500.0
2008-10-16 11:30:00,48.75,49.71,48.66,49.37,107500.0,33.0139,33.6641,32.953,33.4338,107500.0
2008-10-16 11:35:00,49.32,49.73,48.98,49.02,109900.0,33.4,33.6776,33.1697,33.1968,109900.0
2008-10-16 11:40:00,49.02,49.6,48.77,49.6,71100.0,33.1968,33.5896,33.0275,33.5896,71100.0
2008-10-16 11:45:00,49.24,49.77,49.24,49.28,87300.0,33.3458,33.7047,33.3458,33.3729,87300.0
2008-10-16 11:50:00,49.27,50.1,48.97,49.98,81100.0,33.3661,33.9282,33.1629,33.8469,81100.0
2008-10-16 11:55:00,49.99,50.08,49.56,49.72,90500.0,33.8537,33.9146,33.5625,33.6708,90500.0
2008-10-16 12:00:00,49.72,49.72,48.99,49.28,83400.0,33.6708,33.6708,33.1765,33.3729,83400.0
2008-10-16 12:05:00,49.28,49.55,48.92,49.47,47900.0,33.3729,33.5557,33.1291,33.5015,47900.0
2008-10-16 12:10:00,49.4,50.54,49.4,50.53,94500.0,33.4541,34.2262,33.4541,34.2194,94500.0
2008-10-16 12:15:00,50.49,50.97,50.16,50.35,87000.0,34.1923,34.5174,33.9688,34.0975,87000.0
2008-10-16 12:20:00,50.35,51.26,50.27,50.75,105800.0,34.0975,34.7137,34.0433,34.3684,105800.0
2008-10-16 12:25:00,50.76,50.92,50.13,50.13,58400.0,34.3751,34.4835,33.9485,33.9485,58400.0
2008-10-16 12:30:00,50.1,50.31,49.77,49.94,87800.0,33.9282,34.0704,33.7047,33.8198,87800.0
2008-10-16 12:35:00,49.96,50.48,49.95,50.37,66100.0,33.8334,34.1855,33.8266,34.111,66100.0
2008-10-16 12:40:00,50.37,50.68,49.47,49.8,72900.0,34.111,34.321,33.5015,33.725,72900.0
2008-10-16 12:45:00,49.82,50.4,49.59,50.04,66400.0,33.7386,34.1313,33.5828,33.8875,66400.0
2008-10-16 12:50:00,50.06,50.28,49.81,50.28,56400.0,33.9011,34.0501,33.7318,34.0501,56400.0
2008-10-16 12:55:00,50.36,50.36,49.69,49.81,58200.0,34.1043,34.1043,33.6505,33.7318,58200.0
2008-10-16 13:00:00,49.82,50.2,49.69,50.11,69200.0,33.7386,33.9959,33.6505,33.935,69200.0
2008-10-16 13:05:00,50.11,50.35,49.71,49.77,46200.0,33.935,34.0975,33.6641,33.7047,46200.0
2008-10-16 13:10:00,49.81,50.57,49.81,50.48,65700.0,33.7318,34.2465,33.7318,34.1855,65700.0
2008-10-16 13:15:00,50.52,50.92,50.52,50.72,47200.0,34.2126,34.4835,34.2126,34.348,47200.0
2008-10-16 13:20:00,50.63,51.15,50.59,50.7,48100.0,34.2871,34.6392,34.26,34.3345,48100.0
2008-10-16 13:25:00,50.71,50.71,50.2,50.48,33800.0,34.3413,34.3413,33.9959,34.1855,33800.0
2008-10-16 13:30:00,50.46,50.67,50.29,50.45,41600.0,34.172,34.3142,34.0568,34.1652,41600.0
2008-10-16 13:35:00,50.46,50.55,49.94,50.03,41900.0,34.172,34.2329,33.8198,33.8808,41900.0
2008-10-16 13:40:00,50.03,50.25,49.92,50.12,32700.0,33.8808,34.0298,33.8063,33.9417,32700.0
2008-10-16 13:45:00,50.13,50.6,50.13,50.4,52800.0,33.9485,34.2668,33.9485,34.1313,52800.0
2008-10-16 13:50:00,50.41,50.87,50.3,50.77,55100.0,34.1381,34.4496,34.0636,34.3819,55100.0
2008-10-16 13:55:00,50.76,51.32,50.76,51.03,61300.0,34.3751,34.7544,34.3751,34.558,61300.0
2008-10-16 14:00:00,51.07,51.19,50.6,50.6,42300.0,34.5851,34.6663,34.2668,34.2668,42300.0
2008-10-16 14:05:00,50.62,50.73,50.38,50.5,38800.0,34.2803,34.3548,34.1178,34.1991,38800.0
2008-10-16 14:10:00,50.45,50.69,50.17,50.27,27000.0,34.1652,34.3277,33.9756,34.0433,27000.0
2008-10-16 14:15:00,50.29,50.73,50.28,50.66,34900.0,34.0568,34.3548,34.0501,34.3074,34900.0
2008-10-16 14:20:00,50.59,50.85,50.57,50.69,33100.0,34.26,34.4361,34.2465,34.3277,33100.0
2008-10-16 14:25:00,50.71,50.76,50.2,50.4,41200.0,34.3413,34.3751,33.9959,34.1313,41200.0
2008-10-16 14:30:00,50.43,50.71,50.26,50.68,37800.0,34.1517,34.3413,34.0365,34.321,37800.0
2008-10-16 14:35:00,50.66,51.13,50.58,51.05,64100.0,34.3074,34.6257,34.2532,34.5715,64100.0
2008-10-16 14:40:00,51.06,51.09,50.74,50.86,49500.0,34.5783,34.5986,34.3616,34.4429,49500.0
2008-10-16 14:45:00,50.85,51.72,50.8,51.65,69800.0,34.4361,35.0253,34.4022,34.9779,69800.0
2008-10-16 14:50:00,51.65,51.88,51.54,51.67,86300.0,34.9779,35.1336,34.9034,34.9914,86300.0
2008-10-16 14:55:00,51.67,51.88,51.36,51.59,87800.0,34.9914,35.1336,34.7815,34.9372,87800.0
2008-10-16 15:00:00,51.51,51.97,51.22,51.76,66900.0,34.883,35.1946,34.6867,35.0523,66900.0
2008-10-16 15:05:00,51.73,52.46,51.61,52.33,68900.0,35.032,35.5264,34.9508,35.4384,68900.0
2008-10-16 15:10:00,52.32,52.94,52.09,52.8,87700.0,35.4316,35.8515,35.2758,35.7566,87700.0
2008-10-16 15:15:00,52.83,52.83,52.33,52.36,63300.0,35.777,35.777,35.4384,35.4587,63300.0
2008-10-16 15:20:00,52.4,52.46,52.03,52.29,71300.0,35.4858,35.5264,35.2352,35.4113,71300.0
2008-10-16 15:25:00,52.29,52.59,52.1,52.55,80700.0,35.4113,35.6144,35.2826,35.5873,80700.0
2008-10-16 15:30:00,52.57,52.76,52.15,52.19,106300.0,35.6009,35.7296,35.3165,35.3435,106300.0
2008-10-16 15:35:00,52.16,52.68,51.8,52.54,119900.0,35.3232,35.6754,35.0794,35.5806,119900.0
2008-10-16 15:40:00,52.55,52.95,52.42,52.72,166400.0,35.5873,35.8582,35.4993,35.7025,166400.0
2008-10-16 15:45:00,52.73,52.99,52.57,52.96,115100.0,35.7092,35.8853,35.6009,35.865,115100.0
2008-10-16 15:50:00,52.96,52.97,52.7,52.81,116500.0,35.865,35.8718,35.6889,35.7634,116500.0
2008-10-16 15:55:00,52.84,53.13,52.83,53.0,111100.0,35.7837,35.9801,35.777,35.8921,111100.0
2008-10-17 09:30:00,51.6,51.64,50.84,51.01,298200.0,34.944,34.9711,34.4293,34.5444,298200.0
2008-10-17 09:35:00,51.04,51.61,50.84,51.19,100000.0,34.5648,34.9508,34.4293,34.6663,100000.0
2008-10-17 09:40:00,51.16,52.86,51.12,52.73,100400.0,34.646,35.7973,34.6189,35.7092,100400.0
2008-10-17 09:45:00,52.69,52.85,51.87,52.21,64000.0,35.6822,35.7905,35.1268,35.3571,64000.0
2008-10-17 09:50:00,52.28,52.72,52.2,52.52,56700.0,35.4045,35.7025,35.3503,35.567,56700.0
2008-10-17 09:55:00,52.53,52.95,52.41,52.9,100600.0,35.5738,35.8582,35.4925,35.8244,100600.0
2008-10-17 10:00:00,52.92,53.21,52.76,52.8,76300.0,35.8379,36.0343,35.7296,35.7566,76300.0
2008-10-17 10:05:00,52.76,52.92,52.33,52.58,154600.0,35.7296,35.8379,35.4384,35.6077,154600.0
2008-10-17 10:10:00,52.58,52.82,52.44,52.57,73700.0,35.6077,35.7702,35.5128,35.6009,73700.0
2008-10-17 10:15:00,52.59,53.0,52.56,52.98,62900.0,35.6144,35.8921,35.5941,35.8785,62900.0
2008-10-17 10:20:00,52.98,53.19,52.69,53.12,75400.0,35.8785,36.0208,35.6822,35.9734,75400.0
2008-10-17 10:25:00,53.1,53.36,52.92,53.34,88600.0,35.9598,36.1359,35.8379,36.1223,88600.0
2008-10-17 10:30:00,53.32,53.35,52.82,52.93,84700.0,36.1088,36.1291,35.7702,35.8447,84700.0
2008-10-17 10:35:00,52.9,53.22,52.86,53.02,55600.0,35.8244,36.0411,35.7973,35.9056,55600.0
2008-10-17 10:40:00,53.04,53.4,52.98,53.33,35300.0,35.9192,36.163,35.8785,36.1156,35300.0
2008-10-17 10:45:00,53.33,54.1,53.3,54.08,45200.0,36.1156,36.637,36.0952,36.6235,45200.0
2008-10-17 10:50:00,54.09,54.21,53.46,53.53,46700.0,36.6302,36.7115,36.2036,36.251,46700.0
2008-10-17 10:55:00,53.49,53.59,53.13,53.37,50200.0,36.2239,36.2916,35.9801,36.1427,50200.0
2008-10-17 11:00:00,53.43,53.88,53.37,53.83,47500.0,36.1833,36.488,36.1427,36.4542,47500.0
2008-10-17 11:05:00,53.8,54.38,53.8,54.33,44200.0,36.4339,36.8266,36.4339,36.7928,44200.0
2008-10-17 11:10:00,54.26,54.36,53.97,54.24,58300.0,36.7454,36.8131,36.549,36.7318,58300.0
2008-10-17 11:15:00,54.22,54.34,53.93,54.06,113800.0,36.7183,36.7995,36.5219,36.6099,113800.0
2008-10-17 11:20:00,54.05,54.18,53.92,54.13,66900.0,36.6032,36.6912,36.5151,36.6573,66900.0
2008-10-17 11:25:00,54.13,54.19,53.79,53.79,32000.0,36.6573,36.698,36.4271,36.4271,32000.0
2008-10-17 11:30:00,53.82,53.97,53.71,53.88,27700.0,36.4474,36.549,36.3729,36.488,27700.0
2008-10-17 11:35:00,53.91,53.94,53.24,53.3,94300.0,36.5083,36.5287,36.0546,36.0952,94300.0
2008-10-17 11:40:00,53.28,53.69,53.2,53.56,52800.0,36.0817,36.3594,36.0275,36.2713,52800.0
2008-10-17 11:45:00,53.56,53.66,53.25,53.37,28000.0,36.2713,36.339,36.0614,36.1427,28000.0
2008-10-17 11:50:00,53.39,53.49,53.32,53.43,26500.0,36.1562,36.2239,36.1088,36.1833,26500.0
2008-10-17 11:55:00,53.44,53.6,53.28,53.28,30800.0,36.1901,36.2984,36.0817,36.0817,30800.0
2008-10-17 12:00:00,53.31,53.47,53.23,53.28,30500.0,36.102,36.2104,36.0478,36.0817,30500.0
2008-10-17 12:05:00,53.25,53.31,53.18,53.27,20600.0,36.0614,36.102,36.014,36.0749,20600.0
2008-10-17 12:10:00,53.27,53.6,53.26,53.32,21600.0,36.0749,36.2984,36.0682,36.1088,21600.0
2008-10-17 12:15:00,53.32,53.36,53.14,53.36,27900.0,36.1088,36.1359,35.9869,36.1359,27900.0
2008-10-17 12:20:00,53.36,53.97,53.34,53.83,28500.0,36.1359,36.549,36.1223,36.4542,28500.0
2008-10-17 12:25:00,53.84,53.88,53.44,53.52,35200.0,36.4609,36.488,36.1901,36.2442,35200.0
2008-10-17 12:30:00,53.52,53.64,53.33,53.34,37000.0,36.2442,36.3255,36.1156,36.1223,37000.0
2008-10-17 12:35:00,53.34,53.7,53.31,53.64,26600.0,36.1223,36.3661,36.102,36.3255,26600.0
2008-10-17 12:40:00,53.65,53.96,53.57,53.9,19200.0,36.3323,36.5422,36.2781,36.5016,19200.0
2008-10-17 12:45:00,53.9,54.82,53.84,54.6,86900.0,36.5016,37.1246,36.4609,36.9756,86900.0
2008-10-17 12:50:00,54.54,55.02,54.42,55.02,58300.0,36.935,37.26,36.8537,37.26,58300.0
2008-10-17 12:55:00,55.01,55.47,54.92,55.13,63400.0,37.2533,37.5648,37.1923,37.3345,63400.0
2008-10-17 13:00:00,55.13,55.68,55.12,55.51,61000.0,37.3345,37.707,37.3278,37.5919,61000.0
2008-10-17 13:05:00,55.46,55.49,54.83,54.91,31200.0,37.558,37.5783,37.1314,37.1856,31200.0
2008-10-17 13:10:00,54.91,55.09,54.77,54.89,42800.0,37.1856,37.3075,37.0907,37.172,42800.0
2008-10-17 13:15:00,54.89,54.91,54.61,54.72,37600.0,37.172,37.1856,36.9824,37.0569,37600.0
2008-10-17 13:20:00,54.67,55.02,54.65,54.95,64100.0,37.023,37.26,37.0095,37.2126,64100.0
2008-10-17 13:25:00,55.0,55.16,54.82,54.95,50100.0,37.2465,37.3549,37.1246,37.2126,50100.0
2008-10-17 13:30:00,54.91,55.62,54.88,55.52,41800.0,37.1856,37.6664,37.1652,37.5987,41800.0
2008-10-17 13:35:00,55.53,55.84,55.44,55.81,125000.0,37.6054,37.8154,37.5445,37.795,125000.0
2008-10-17 13:40:00,55.81,55.9,55.22,55.22,80500.0,37.795,37.856,37.3955,37.3955,80500.0
2008-10-17 13:45:00,55.22,55.27,54.8,54.86,84900.0,37.3955,37.4294,37.1111,37.1517,84900.0
2008-10-17 13:50:00,54.94,54.99,54.64,54.73,27400.0,37.2059,37.2397,37.0027,37.0637,27400.0
2008-10-17 13:55:00,54.73,54.86,54.65,54.77,33600.0,37.0637,37.1517,37.0095,37.0907,33600.0
2008-10-17 14:00:00,54.82,55.27,54.82,55.16,45100.0,37.1246,37.4294,37.1246,37.3549,45100.0
2008-10-17 14:05:00,55.16,55.28,54.79,54.89,44700.0,37.3549,37.4361,37.1043,37.172,44700.0
2008-10-17 14:10:00,54.92,54.97,54.67,54.72,39800.0,37.1923,37.2262,37.023,37.0569,39800.0
2008-10-17 14:15:00,54.71,54.84,54.57,54.57,21800.0,37.0501,37.1382,36.9553,36.9553,21800.0
2008-10-17 14:20:00,54.59,54.62,53.98,54.0,27100.0,36.9688,36.9892,36.5558,36.5693,27100.0
2008-10-17 14:25:00,54.02,54.21,54.02,54.2,16600.0,36.5828,36.7115,36.5828,36.7047,16600.0
2008-10-17 14:30:00,54.19,54.58,54.19,54.41,20700.0,36.698,36.9621,36.698,36.847,20700.0
2008-10-17 14:35:00,54.4,54.55,53.63,53.63,45200.0,36.8402,36.9418,36.3187,36.3187,45200.0
2008-10-17 14:40:00,53.62,53.79,53.3,53.75,53400.0,36.312,36.4271,36.0952,36.4,53400.0
2008-10-17 14:45:00,53.74,54.25,53.55,54.16,56400.0,36.3932,36.7386,36.2646,36.6776,56400.0
2008-10-17 14:50:00,54.17,54.21,53.75,53.85,74800.0,36.6844,36.7115,36.4,36.4677,74800.0
2008-10-17 14:55:00,53.9,53.99,53.65,53.8,65900.0,36.5016,36.5625,36.3323,36.4339,65900.0
2008-10-17 15:00:00,53.82,54.34,53.76,53.93,62100.0,36.4474,36.7995,36.4068,36.5219,62100.0
2008-10-17 15:05:00,53.92,54.05,53.72,53.87,56900.0,36.5151,36.6032,36.3797,36.4813,56900.0
2008-10-17 15:10:00,53.87,53.87,53.04,53.34,74200.0,36.4813,36.4813,35.9192,36.1223,74200.0
2008-10-17 15:15:00,53.33,53.51,53.03,53.03,33200.0,36.1156,36.2375,35.9124,35.9124,33200.0
2008-10-17 15:20:00,53.03,53.04,52.28,52.95,83900.0,35.9124,35.9192,35.4045,35.8582,83900.0
2008-10-17 15:25:00,52.95,53.21,52.63,52.77,82900.0,35.8582,36.0343,35.6415,35.7363,82900.0
2008-10-17 15:30:00,52.8,53.14,52.67,52.71,92900.0,35.7566,35.9869,35.6686,35.6957,92900.0
2008-10-17 15:35:00,52.71,52.96,52.19,52.74,103900.0,35.6957,35.865,35.3435,35.716,103900.0
2008-10-17 15:40:00,52.74,53.27,52.55,53.2,106900.0,35.716,36.0749,35.5873,36.0275,106900.0
2008-10-17 15:45:00,53.18,53.18,52.66,52.67,80100.0,36.014,36.014,35.6618,35.6686,80100.0
2008-10-17 15:50:00,52.65,52.86,52.37,52.81,74000.0,35.6551,35.7973,35.4654,35.7634,74000.0
2008-10-17 15:55:00,52.79,52.82,52.5,52.54,80300.0,35.7499,35.7702,35.5535,35.5806,80300.0
2008-10-20 09:30:00,53.2,53.2,52.5,53.2,74000.0,36.0275,36.0275,35.5535,36.0275,74000.0
2008-10-20 09:35:00,53.19,53.78,52.8,53.63,78800.0,36.0208,36.4203,35.7566,36.3187,78800.0
2008-10-20 09:40:00,53.68,54.13,53.48,54.13,72100.0,36.3526,36.6573,36.2171,36.6573,72100.0
2008-10-20 09:45:00,54.13,54.35,53.95,54.35,60700.0,36.6573,36.8063,36.5354,36.8063,60700.0
2008-10-20 09:50:00,54.35,54.9,54.35,54.79,71300.0,36.8063,37.1788,36.8063,37.1043,71300.0
2008-10-20 09:55:00,54.78,55.11,54.67,55.0,59400.0,37.0975,37.321,37.023,37.2465,59400.0
2008-10-20 10:00:00,55.06,55.54,54.75,54.75,139500.0,37.2871,37.6122,37.0772,37.0772,139500.0
2008-10-20 10:05:00,54.86,55.02,54.46,54.69,60600.0,37.1517,37.26,36.8808,37.0366,60600.0
2008-10-20 10:10:00,54.61,54.88,54.25,54.4,54100.0,36.9824,37.1652,36.7386,36.8402,54100.0
2008-10-20 10:15:00,54.39,54.92,54.27,54.66,50200.0,36.8334,37.1923,36.7521,37.0163,50200.0
2008-10-20 10:20:00,54.65,54.8,54.2,54.2,49100.0,37.0095,37.1111,36.7047,36.7047,49100.0
2008-10-20 10:25:00,54.19,54.31,54.06,54.24,28000.0,36.698,36.7792,36.6099,36.7318,28000.0
2008-10-20 10:30:00,54.24,54.51,54.22,54.31,54000.0,36.7318,36.9147,36.7183,36.7792,54000.0
2008-10-20 10:35:00,54.31,54.49,54.1,54.31,42800.0,36.7792,36.9011,36.637,36.7792,42800.0
2008-10-20 10:40:00,54.35,54.43,54.14,54.35,48000.0,36.8063,36.8605,36.6641,36.8063,48000.0
2008-10-20 10:45:00,54.35,54.55,54.3,54.46,74300.0,36.8063,36.9418,36.7725,36.8808,74300.0
2008-10-20 10:50:00,54.46,54.56,53.45,53.56,85100.0,36.8808,36.9485,36.1968,36.2713,85100.0
2008-10-20 10:55:00,53.57,53.61,53.36,53.61,73400.0,36.2781,36.3052,36.1359,36.3052,73400.0
2008-10-20 11:00:00,53.6,53.69,53.3,53.41,41200.0,36.2984,36.3594,36.0952,36.1697,41200.0
2008-10-20 11:05:00,53.38,53.39,53.14,53.28,38600.0,36.1494,36.1562,35.9869,36.0817,38600.0
2008-10-20 11:10:00,53.26,53.4,52.83,53.4,69300.0,36.0682,36.163,35.777,36.163,69300.0
2008-10-20 11:15:00,53.36,53.65,53.22,53.45,61100.0,36.1359,36.3323,36.0411,36.1968,61100.0
2008-10-20 11:20:00,53.46,53.68,53.35,53.68,38600.0,36.2036,36.3526,36.1291,36.3526,38600.0
2008-10-20 11:25:00,53.69,53.9,53.55,53.87,46300.0,36.3594,36.5016,36.2646,36.4813,46300.0
2008-10-20 11:30:00,53.85,54.1,53.84,53.99,70700.0,36.4677,36.637,36.4609,36.5625,70700.0
2008-10-20 11:35:00,53.97,54.07,53.85,54.03,89200.0,36.549,36.6167,36.4677,36.5896,89200.0
2008-10-20 11:40:00,54.08,54.38,53.88,54.32,31900.0,36.6235,36.8266,36.488,36.786,31900.0
2008-10-20 11:45:00,54.37,54.53,54.21,54.23,26200.0,36.8199,36.9282,36.7115,36.7251,26200.0
2008-10-20 11:50:00,54.22,54.22,53.98,54.08,26500.0,36.7183,36.7183,36.5558,36.6235,26500.0
2008-10-20 11:55:00,54.06,54.26,54.01,54.12,42200.0,36.6099,36.7454,36.5761,36.6506,42200.0
2008-10-20 12:00:00,54.16,54.17,54.01,54.01,33400.0,36.6776,36.6844,36.5761,36.5761,33400.0
2008-10-20 12:05:00,54.03,54.46,54.0,54.24,29800.0,36.5896,36.8808,36.5693,36.7318,29800.0
2008-10-20 12:10:00,54.26,54.55,54.14,54.51,42100.0,36.7454,36.9418,36.6641,36.9147,42100.0
2008-10-20 12:15:00,54.52,54.68,54.38,54.4,45600.0,36.9214,37.0298,36.8266,36.8402,45600.0
2008-10-20 12:20:00,54.4,54.43,53.82,53.82,53200.0,36.8402,36.8605,36.4474,36.4474,53200.0
2008-10-20 12:25:00,53.85,54.08,53.76,53.98,47900.0,36.4677,36.6235,36.4068,36.5558,47900.0
2008-10-20 12:30:00,53.98,54.34,53.82,54.24,37300.0,36.5558,36.7995,36.4474,36.7318,37300.0
2008-10-20 12:35:00,54.2,54.2,53.97,54.03,17200.0,36.7047,36.7047,36.549,36.5896,17200.0
2008-10-20 12:40:00,54.03,54.04,53.85,53.88,33500.0,36.5896,36.5964,36.4677,36.488,33500.0
2008-10-20 12:45:00,53.91,54.09,53.83,54.09,22100.0,36.5083,36.6302,36.4542,36.6302,22100.0
2008-10-20 12:50:00,54.07,54.07,53.87,53.9,13600.0,36.6167,36.6167,36.4813,36.5016,13600.0
2008-10-20 12:55:00,53.87,54.11,53.86,53.97,15700.0,36.4813,36.6438,36.4745,36.549,15700.0
2008-10-20 13:00:00,53.98,53.98,53.67,53.75,27400.0,36.5558,36.5558,36.3458,36.4,27400.0
2008-10-20 13:05:00,53.75,54.3,53.75,54.16,34100.0,36.4,36.7725,36.4,36.6776,34100.0
2008-10-20 13:10:00,54.15,54.24,54.05,54.09,14200.0,36.6709,36.7318,36.6032,36.6302,14200.0
2008-10-20 13:15:00,54.06,54.31,53.99,54.31,37600.0,36.6099,36.7792,36.5625,36.7792,37600.0
2008-10-20 13:20:00,54.32,54.45,54.24,54.34,30200.0,36.786,36.874,36.7318,36.7995,30200.0
2008-10-20 13:25:00,54.36,54.7,54.36,54.49,16400.0,36.8131,37.0433,36.8131,36.9011,16400.0
2008-10-20 13:30:00,54.53,54.76,54.52,54.58,20600.0,36.9282,37.084,36.9214,36.9621,20600.0
2008-10-20 13:35:00,54.64,54.85,54.42,54.46,23900.0,37.0027,37.1449,36.8537,36.8808,23900.0
2008-10-20 13:40:00,54.45,54.6,54.35,54.5,24900.0,36.874,36.9756,36.8063,36.9079,24900.0
2008-10-20 13:45:00,54.45,54.87,54.43,54.78,22000.0,36.874,37.1585,36.8605,37.0975,22000.0
2008-10-20 13:50:00,54.8,54.87,54.64,54.87,28600.0,37.1111,37.1585,37.0027,37.1585,28600.0
2008-10-20 13:55:00,54.89,55.07,54.75,54.92,62500.0,37.172,37.2939,37.0772,37.1923,62500.0
2008-10-20 14:00:00,54.92,55.03,54.84,54.97,44400.0,37.1923,37.2668,37.1382,37.2262,44400.0
2008-10-20 14:05:00,54.96,55.46,54.91,55.41,100000.0,37.2194,37.558,37.1856,37.5242,100000.0
2008-10-20 14:10:00,55.36,55.43,55.15,55.19,62500.0,37.4903,37.5377,37.3481,37.3752,62500.0
2008-10-20 14:15:00,55.17,55.17,54.69,54.76,66000.0,37.3616,37.3616,37.0366,37.084,66000.0
2008-10-20 14:20:00,54.78,54.96,54.68,54.68,53700.0,37.0975,37.2194,37.0298,37.0298,53700.0
2008-10-20 14:25:00,54.67,54.86,54.53,54.77,25200.0,37.023,37.1517,36.9282,37.0907,25200.0
2008-10-20 14:30:00,54.83,54.85,54.37,54.52,21900.0,37.1314,37.1449,36.8199,36.9214,21900.0
2008-10-20 14:35:00,54.54,54.77,54.54,54.71,27300.0,36.935,37.0907,36.935,37.0501,27300.0
2008-10-20 14:40:00,54.75,55.09,54.65,54.97,21100.0,37.0772,37.3075,37.0095,37.2262,21100.0
2008-10-20 14:45:00,55.05,55.11,54.78,54.8,29800.0,37.2804,37.321,37.0975,37.1111,29800.0
2008-10-20 14:50:00,54.78,54.84,54.55,54.65,17500.0,37.0975,37.1382,36.9418,37.0095,17500.0
2008-10-20 14:55:00,54.64,55.1,54.57,55.06,31600.0,37.0027,37.3142,36.9553,37.2871,31600.0
2008-10-20 15:00:00,55.06,55.19,54.77,55.0,60000.0,37.2871,37.3752,37.0907,37.2465,60000.0
2008-10-20 15:05:00,54.96,54.98,54.46,54.98,46800.0,37.2194,37.233,36.8808,37.233,46800.0
2008-10-20 15:10:00,54.96,55.1,54.72,54.85,22200.0,37.2194,37.3142,37.0569,37.1449,22200.0
2008-10-20 15:15:00,54.87,55.07,54.72,55.01,31400.0,37.1585,37.2939,37.0569,37.2533,31400.0
2008-10-20 15:20:00,55.0,55.16,54.88,55.15,52100.0,37.2465,37.3549,37.1652,37.3481,52100.0
2008-10-20 15:25:00,55.11,55.17,54.79,55.06,41800.0,37.321,37.3616,37.1043,37.2871,41800.0
2008-10-20 15:30:00,55.01,55.3,54.83,55.16,67500.0,37.2533,37.4497,37.1314,37.3549,67500.0
2008-10-20 15:35:00,55.17,55.97,55.09,55.88,121800.0,37.3616,37.9034,37.3075,37.8424,121800.0
2008-10-20 15:40:00,55.88,55.93,55.5,55.63,76000.0,37.8424,37.8763,37.5851,37.6731,76000.0
2008-10-20 15:45:00,55.65,55.73,55.54,55.67,57700.0,37.6867,37.7409,37.6122,37.7002,57700.0
2008-10-20 15:50:00,55.65,55.67,55.56,55.59,114800.0,37.6867,37.7002,37.6257,37.6461,114800.0
2008-10-20 15:55:00,55.59,55.72,55.57,55.71,100300.0,37.6461,37.7341,37.6325,37.7273,100300.0
2008-10-21 09:30:00,55.3,55.57,55.01,55.54,65700.0,37.4497,37.6325,37.2533,37.6122,65700.0
2008-10-21 09:35:00,55.59,55.61,54.75,54.79,56500.0,37.6461,37.6596,37.0772,37.1043,56500.0
2008-10-21 09:40:00,54.83,55.37,54.82,55.23,83000.0,37.1314,37.4971,37.1246,37.4023,83000.0
2008-10-21 09:45:00,55.23,55.64,55.16,55.63,77100.0,37.4023,37.6799,37.3549,37.6731,77100.0
2008-10-21 09:50:00,55.63,55.76,55.4,55.69,55700.0,37.6731,37.7612,37.5174,37.7138,55700.0
2008-10-21 09:55:00,55.72,55.86,55.5,55.75,45500.0,37.7341,37.8289,37.5851,37.7544,45500.0
2008-10-21 10:00:00,55.76,56.27,55.65,56.08,64100.0,37.7612,38.1066,37.6867,37.9779,64100.0
2008-10-21 10:05:00,56.04,56.65,56.03,56.59,73100.0,37.9508,38.3639,37.944,38.3233,73100.0
2008-10-21 10:10:00,56.59,56.93,56.43,56.81,81300.0,38.3233,38.5535,38.2149,38.4723,81300.0
2008-10-21 10:15:00,56.83,57.53,56.83,57.3,64600.0,38.4858,38.9598,38.4858,38.8041,64600.0
2008-10-21 10:20:00,57.31,57.34,56.8,57.05,53500.0,38.8109,38.8312,38.4655,38.6348,53500.0
2008-10-21 10:25:00,57.01,57.12,56.65,56.95,47000.0,38.6077,38.6822,38.3639,38.5671,47000.0
2008-10-21 10:30:00,56.94,56.95,56.58,56.76,58200.0,38.5603,38.5671,38.3165,38.4384,58200.0
2008-10-21 10:35:00,56.75,57.06,56.69,56.93,39000.0,38.4316,38.6416,38.391,38.5535,39000.0
2008-10-21 10:40:00,56.97,57.13,56.9,57.06,41000.0,38.5806,38.689,38.5332,38.6416,41000.0
2008-10-21 10:45:00,57.03,57.08,56.68,56.74,52700.0,38.6212,38.6551,38.3842,38.4248,52700.0
2008-10-21 10:50:00,56.75,56.94,56.48,56.66,54900.0,38.4316,38.5603,38.2488,38.3707,54900.0
2008-10-21 10:55:00,56.71,56.72,56.05,56.28,54300.0,38.4045,38.4113,37.9576,38.1133,54300.0
2008-10-21 11:00:00,56.29,56.64,56.18,56.6,43700.0,38.1201,38.3571,38.0456,38.33,43700.0
2008-10-21 11:05:00,56.57,56.84,56.29,56.44,46000.0,38.3097,38.4926,38.1201,38.2217,46000.0
2008-10-21 11:10:00,56.45,56.56,56.18,56.26,46900.0,38.2285,38.303,38.0456,38.0998,46900.0
2008-10-21 11:15:00,56.25,56.31,56.14,56.14,35200.0,38.093,38.1336,38.0185,38.0185,35200.0
2008-10-21 11:20:00,56.15,56.15,55.84,55.9,63900.0,38.0253,38.0253,37.8154,37.856,63900.0
2008-10-21 11:25:00,55.86,56.09,55.84,56.02,33900.0,37.8289,37.9847,37.8154,37.9373,33900.0
2008-10-21 11:30:00,56.06,56.21,56.03,56.14,18300.0,37.9643,38.0659,37.944,38.0185,18300.0
2008-10-21 11:35:00,56.09,56.32,56.04,56.19,32100.0,37.9847,38.1404,37.9508,38.0524,32100.0
2008-10-21 11:40:00,56.2,56.38,56.11,56.14,75600.0,38.0592,38.1811,37.9982,38.0185,75600.0
2008-10-21 11:45:00,56.14,56.14,55.54,55.61,21500.0,38.0185,38.0185,37.6122,37.6596,21500.0
2008-10-21 11:50:00,55.61,55.61,55.4,55.45,20700.0,37.6596,37.6596,37.5174,37.5512,20700.0
2008-10-21 11:55:00,55.45,55.47,54.89,54.99,34700.0,37.5512,37.5648,37.172,37.2397,34700.0
2008-10-21 12:00:00,54.94,55.41,54.75,55.27,101900.0,37.2059,37.5242,37.0772,37.4294,101900.0
2008-10-21 12:05:00,55.28,55.36,54.86,55.06,36100.0,37.4361,37.4903,37.1517,37.2871,36100.0
2008-10-21 12:10:00,55.06,55.23,54.8,54.84,27600.0,37.2871,37.4023,37.1111,37.1382,27600.0
2008-10-21 12:15:00,54.79,54.83,54.58,54.76,35100.0,37.1043,37.1314,36.9621,37.084,35100.0
2008-10-21 12:20:00,54.82,55.41,54.75,55.28,21800.0,37.1246,37.5242,37.0772,37.4361,21800.0
2008-10-21 12:25:00,55.24,55.39,55.09,55.19,18500.0,37.409,37.5106,37.3075,37.3752,18500.0
2008-10-21 12:30:00,55.17,55.33,55.09,55.33,20000.0,37.3616,37.47,37.3075,37.47,20000.0
2008-10-21 12:35:00,55.36,55.53,55.31,55.37,16700.0,37.4903,37.6054,37.4564,37.4971,16700.0
2008-10-21 12:40:00,55.33,55.49,55.21,55.29,16300.0,37.47,37.5783,37.3887,37.4429,16300.0
2008-10-21 12:45:00,55.35,55.43,54.96,55.18,16700.0,37.4835,37.5377,37.2194,37.3684,16700.0
2008-10-21 12:50:00,55.14,55.2,54.84,54.89,19000.0,37.3413,37.3819,37.1382,37.172,19000.0
2008-10-21 12:55:00,54.91,55.06,54.72,54.73,19600.0,37.1856,37.2871,37.0569,37.0637,19600.0
2008-10-21 13:00:00,54.73,54.84,54.7,54.82,12000.0,37.0637,37.1382,37.0433,37.1246,12000.0
2008-10-21 13:05:00,54.81,55.15,54.73,54.91,16000.0,37.1178,37.3481,37.0637,37.1856,16000.0
2008-10-21 13:10:00,54.95,55.0,54.85,54.85,7400.0,37.2126,37.2465,37.1449,37.1449,7400.0
2008-10-21 13:15:00,54.89,55.35,54.89,55.22,18400.0,37.172,37.4835,37.172,37.3955,18400.0
2008-10-21 13:20:00,55.25,55.84,55.25,55.44,37200.0,37.4158,37.8154,37.4158,37.5445,37200.0
2008-10-21 13:25:00,55.43,55.43,54.94,54.94,35600.0,37.5377,37.5377,37.2059,37.2059,35600.0
2008-10-21 13:30:00,55.0,55.19,54.77,55.09,42100.0,37.2465,37.3752,37.0907,37.3075,42100.0
2008-10-21 13:35:00,55.03,55.7,55.03,55.7,36500.0,37.2668,37.7206,37.2668,37.7206,36500.0
2008-10-21 13:40:00,55.68,55.79,55.44,55.44,32900.0,37.707,37.7815,37.5445,37.5445,32900.0
2008-10-21 13:45:00,55.48,55.55,55.35,55.44,27100.0,37.5716,37.619,37.4835,37.5445,27100.0
2008-10-21 13:50:00,55.44,55.48,55.29,55.39,10700.0,37.5445,37.5716,37.4429,37.5106,10700.0
2008-10-21 13:55:00,55.38,55.38,55.1,55.11,24800.0,37.5038,37.5038,37.3142,37.321,24800.0
2008-10-21 14:00:00,55.11,55.11,54.92,55.02,111800.0,37.321,37.321,37.1923,37.26,111800.0
2008-10-21 14:05:00,55.05,55.16,54.84,54.9,43800.0,37.2804,37.3549,37.1382,37.1788,43800.0
2008-10-21 14:10:00,54.9,55.0,54.67,54.71,93700.0,37.1788,37.2465,37.023,37.0501,93700.0
2008-10-21 14:15:00,54.71,55.05,54.71,54.92,93600.0,37.0501,37.2804,37.0501,37.1923,93600.0
2008-10-21 14:20:00,54.93,55.05,54.84,54.89,83800.0,37.1991,37.2804,37.1382,37.172,83800.0
2008-10-21 14:25:00,54.89,54.98,54.77,54.81,82000.0,37.172,37.233,37.0907,37.1178,82000.0
2008-10-21 14:30:00,54.8,55.02,54.7,54.75,57100.0,37.1111,37.26,37.0433,37.0772,57100.0
2008-10-21 14:35:00,54.76,55.06,54.75,55.01,44900.0,37.084,37.2871,37.0772,37.2533,44900.0
2008-10-21 14:40:00,55.07,55.34,55.04,55.27,36500.0,37.2939,37.4768,37.2736,37.4294,36500.0
2008-10-21 14:45:00,55.3,55.58,55.18,55.24,44900.0,37.4497,37.6393,37.3684,37.409,44900.0
2008-10-21 14:50:00,55.22,55.25,54.88,55.11,56400.0,37.3955,37.4158,37.1652,37.321,56400.0
2008-10-21 14:55:00,55.12,55.18,54.91,55.12,35100.0,37.3278,37.3684,37.1856,37.3278,35100.0
2008-10-21 15:00:00,55.12,55.6,55.1,55.6,45400.0,37.3278,37.6528,37.3142,37.6528,45400.0
2008-10-21 15:05:00,55.62,55.62,55.01,55.08,55500.0,37.6664,37.6664,37.2533,37.3007,55500.0
2008-10-21 15:10:00,55.05,55.4,55.04,55.25,39000.0,37.2804,37.5174,37.2736,37.4158,39000.0
2008-10-21 15:15:00,55.25,55.25,54.67,54.69,34800.0,37.4158,37.4158,37.023,37.0366,34800.0
2008-10-21 15:20:00,54.67,54.78,54.25,54.46,61600.0,37.023,37.0975,36.7386,36.8808,61600.0
2008-10-21 15:25:00,54.46,54.68,54.29,54.35,50700.0,36.8808,37.0298,36.7657,36.8063,50700.0
2008-10-21 15:30:00,54.35,54.41,53.81,53.96,90600.0,36.8063,36.847,36.4406,36.5422,90600.0
2008-10-21 15:35:00,53.93,54.25,53.92,54.15,109800.0,36.5219,36.7386,36.5151,36.6709,109800.0
2008-10-21 15:40:00,54.13,54.27,53.73,53.76,74100.0,36.6573,36.7521,36.3864,36.4068,74100.0
2008-10-21 15:45:00,53.76,54.12,53.68,53.92,189500.0,36.4068,36.6506,36.3526,36.5151,189500.0
2008-10-21 15:50:00,53.9,54.12,53.81,53.96,120100.0,36.5016,36.6506,36.4406,36.5422,120100.0
2008-10-21 15:55:00,53.98,54.03,53.8,53.87,100000.0,36.5558,36.5896,36.4339,36.4813,100000.0
2008-10-22 09:30:00,54.65,54.65,53.25,53.76,202800.0,37.0095,37.0095,36.0614,36.4068,202800.0
2008-10-22 09:35:00,53.79,53.81,53.14,53.49,135000.0,36.4271,36.4406,35.9869,36.2239,135000.0
2008-10-22 09:40:00,53.49,54.06,53.45,54.0,197400.0,36.2239,36.6099,36.1968,36.5693,197400.0
2008-10-22 09:45:00,54.0,55.06,54.0,54.77,262500.0,36.5693,37.2871,36.5693,37.0907,262500.0
2008-10-22 09:50:00,54.73,55.8,54.49,55.71,209500.0,37.0637,37.7883,36.9011,37.7273,209500.0
2008-10-22 09:55:00,55.73,56.45,55.34,55.62,227300.0,37.7409,38.2285,37.4768,37.6664,227300.0
2008-10-22 10:00:00,55.61,55.86,54.91,55.55,192500.0,37.6596,37.8289,37.1856,37.619,192500.0
2008-10-22 10:05:00,55.58,56.01,54.95,54.98,209600.0,37.6393,37.9305,37.2126,37.233,209600.0
2008-10-22 10:10:00,55.0,55.27,54.83,54.84,164700.0,37.2465,37.4294,37.1314,37.1382,164700.0
2008-10-22 10:15:00,54.84,55.7,54.83,54.89,132700.0,37.1382,37.7206,37.1314,37.172,132700.0
2008-10-22 10:20:00,54.89,55.3,54.89,55.08,94200.0,37.172,37.4497,37.172,37.3007,94200.0
2008-10-22 10:25:00,55.08,55.31,55.0,55.29,99300.0,37.3007,37.4564,37.2465,37.4429,99300.0
2008-10-22 10:30:00,55.32,55.74,55.2,55.52,192600.0,37.4632,37.7476,37.3819,37.5987,192600.0
2008-10-22 10:35:00,55.5,55.5,54.74,55.19,106800.0,37.5851,37.5851,37.0704,37.3752,106800.0
2008-10-22 10:40:00,55.22,55.45,54.74,54.97,109800.0,37.3955,37.5512,37.0704,37.2262,109800.0
2008-10-22 10:45:00,55.01,55.83,54.75,55.68,93700.0,37.2533,37.8086,37.0772,37.707,93700.0
2008-10-22 10:50:00,55.64,55.7,55.21,55.46,89200.0,37.6799,37.7206,37.3887,37.558,89200.0
2008-10-22 10:55:00,55.48,55.7,55.11,55.7,79900.0,37.5716,37.7206,37.321,37.7206,79900.0
2008-10-22 11:00:00,55.7,55.71,55.32,55.69,26300.0,37.7206,37.7273,37.4632,37.7138,26300.0
2008-10-22 11:05:00,55.71,55.71,55.09,55.39,34400.0,37.7273,37.7273,37.3075,37.5106,34400.0
2008-10-22 11:10:00,55.38,55.79,55.37,55.76,79500.0,37.5038,37.7815,37.4971,37.7612,79500.0
2008-10-22 11:15:00,55.69,55.91,55.67,55.72,63500.0,37.7138,37.8628,37.7002,37.7341,63500.0
2008-10-22 11:20:00,55.72,55.78,55.4,55.56,48500.0,37.7341,37.7747,37.5174,37.6257,48500.0
2008-10-22 11:25:00,55.56,55.58,55.02,55.19,59900.0,37.6257,37.6393,37.26,37.3752,59900.0
2008-10-22 11:30:00,55.17,55.54,55.15,55.39,53900.0,37.3616,37.6122,37.3481,37.5106,53900.0
2008-10-22 11:35:00,55.39,55.45,55.05,55.19,39500.0,37.5106,37.5512,37.2804,37.3752,39500.0
2008-10-22 11:40:00,55.23,55.99,55.19,55.91,56200.0,37.4023,37.9169,37.3752,37.8628,56200.0
2008-10-22 11:45:00,55.9,56.01,55.82,55.82,44300.0,37.856,37.9305,37.8018,37.8018,44300.0
2008-10-22 11:50:00,55.83,56.1,55.69,55.73,35400.0,37.8086,37.9914,37.7138,37.7409,35400.0
2008-10-22 11:55:00,55.7,56.1,55.63,55.95,36200.0,37.7206,37.9914,37.6731,37.8899,36200.0
2008-10-22 12:00:00,55.95,55.95,55.45,55.46,37600.0,37.8899,37.8899,37.5512,37.558,37600.0
2008-10-22 12:05:00,55.48,55.54,55.34,55.36,43200.0,37.5716,37.6122,37.4768,37.4903,43200.0
2008-10-22 12:10:00,55.32,55.4,55.23,55.36,50400.0,37.4632,37.5174,37.4023,37.4903,50400.0
2008-10-22 12:15:00,55.35,55.57,55.31,55.49,23800.0,37.4835,37.6325,37.4564,37.5783,23800.0
2008-10-22 12:20:00,55.51,55.76,55.44,55.76,25400.0,37.5919,37.7612,37.5445,37.7612,25400.0
2008-10-22 12:25:00,55.73,55.78,55.25,55.29,46300.0,37.7409,37.7747,37.4158,37.4429,46300.0
2008-10-22 12:30:00,55.29,55.35,55.08,55.35,40600.0,37.4429,37.4835,37.3007,37.4835,40600.0
2008-10-22 12:35:00,55.34,55.43,55.09,55.22,24300.0,37.4768,37.5377,37.3075,37.3955,24300.0
2008-10-22 12:40:00,55.22,55.22,54.9,55.08,44000.0,37.3955,37.3955,37.1788,37.3007,44000.0
2008-10-22 12:45:00,55.09,55.26,54.97,55.16,21200.0,37.3075,37.4226,37.2262,37.3549,21200.0
2008-10-22 12:50:00,55.14,55.4,55.13,55.26,18800.0,37.3413,37.5174,37.3345,37.4226,18800.0
2008-10-22 12:55:00,55.2,55.35,55.09,55.09,15300.0,37.3819,37.4835,37.3075,37.3075,15300.0
2008-10-22 13:00:00,55.06,55.06,54.66,54.86,47400.0,37.2871,37.2871,37.0163,37.1517,47400.0
2008-10-22 13:05:00,54.87,55.16,54.86,54.95,73900.0,37.1585,37.3549,37.1517,37.2126,73900.0
2008-10-22 13:10:00,54.9,54.94,54.51,54.66,47000.0,37.1788,37.2059,36.9147,37.0163,47000.0
2008-10-22 13:15:00,54.62,54.69,54.14,54.29,72500.0,36.9892,37.0366,36.6641,36.7657,72500.0
2008-10-22 13:20:00,54.29,54.5,54.25,54.33,43000.0,36.7657,36.9079,36.7386,36.7928,43000.0
2008-10-22 13:25:00,54.31,54.5,54.17,54.49,31000.0,36.7792,36.9079,36.6844,36.9011,31000.0
2008-10-22 13:30:00,54.46,54.56,54.02,54.1,41900.0,36.8808,36.9485,36.5828,36.637,41900.0
2008-10-22 13:35:00,54.12,54.12,53.86,53.94,72000.0,36.6506,36.6506,36.4745,36.5287,72000.0
2008-10-22 13:40:00,53.98,54.26,53.96,54.07,54800.0,36.5558,36.7454,36.5422,36.6167,54800.0
2008-10-22 13:45:00,54.08,54.34,54.05,54.31,59400.0,36.6235,36.7995,36.6032,36.7792,59400.0
2008-10-22 13:50:00,54.3,54.57,54.11,54.57,53300.0,36.7725,36.9553,36.6438,36.9553,53300.0
2008-10-22 13:55:00,54.54,54.88,54.54,54.8,123600.0,36.935,37.1652,36.935,37.1111,123600.0
2008-10-22 14:00:00,54.8,54.87,54.54,54.55,51500.0,37.1111,37.1585,36.935,36.9418,51500.0
2008-10-22 14:05:00,54.57,54.82,54.37,54.43,26800.0,36.9553,37.1246,36.8199,36.8605,26800.0
2008-10-22 14:10:00,54.5,54.52,54.2,54.28,40200.0,36.9079,36.9214,36.7047,36.7589,40200.0
2008-10-22 14:15:00,54.31,54.54,54.15,54.49,25200.0,36.7792,36.935,36.6709,36.9011,25200.0
2008-10-22 14:20:00,54.45,54.67,54.41,54.57,52300.0,36.874,37.023,36.847,36.9553,52300.0
2008-10-22 14:25:00,54.57,54.6,54.36,54.49,45600.0,36.9553,36.9756,36.8131,36.9011,45600.0
2008-10-22 14:30:00,54.5,54.5,53.94,54.15,55600.0,36.9079,36.9079,36.5287,36.6709,55600.0
2008-10-22 14:35:00,54.16,54.23,53.96,54.2,31400.0,36.6776,36.7251,36.5422,36.7047,31400.0
2008-10-22 14:40:00,54.19,54.19,53.61,53.72,49200.0,36.698,36.698,36.3052,36.3797,49200.0
2008-10-22 14:45:00,53.72,53.99,53.47,53.7,82000.0,36.3797,36.5625,36.2104,36.3661,82000.0
2008-10-22 14:50:00,53.7,53.7,53.22,53.29,121900.0,36.3661,36.3661,36.0411,36.0885,121900.0
2008-10-22 14:55:00,53.27,53.6,53.24,53.55,89100.0,36.0749,36.2984,36.0546,36.2646,89100.0
2008-10-22 15:00:00,53.55,53.75,53.35,53.46,91900.0,36.2646,36.4,36.1291,36.2036,91900.0
2008-10-22 15:05:00,53.43,53.55,53.29,53.55,76200.0,36.1833,36.2646,36.0885,36.2646,76200.0
2008-10-22 15:10:00,53.56,53.61,53.25,53.32,101500.0,36.2713,36.3052,36.0614,36.1088,101500.0
2008-10-22 15:15:00,53.29,53.38,52.93,52.93,167300.0,36.0885,36.1494,35.8447,35.8447,167300.0
2008-10-22 15:20:00,52.94,53.03,52.61,52.89,80900.0,35.8515,35.9124,35.628,35.8176,80900.0
2008-10-22 15:25:00,52.91,53.48,52.8,53.39,154300.0,35.8311,36.2171,35.7566,36.1562,154300.0
2008-10-22 15:30:00,53.39,53.44,53.02,53.16,93500.0,36.1562,36.1901,35.9056,36.0004,93500.0
2008-10-22 15:35:00,53.17,53.84,53.05,53.59,147700.0,36.0072,36.4609,35.9259,36.2916,147700.0
2008-10-22 15:40:00,53.64,53.73,53.03,53.33,127000.0,36.3255,36.3864,35.9124,36.1156,127000.0
2008-10-22 15:45:00,53.34,54.68,53.17,54.36,184500.0,36.1223,37.0298,36.0072,36.8131,184500.0
2008-10-22 15:50:00,54.63,54.88,54.02,54.38,205500.0,36.9959,37.1652,36.5828,36.8266,205500.0
2008-10-22 15:55:00,54.38,54.93,53.91,54.83,385200.0,36.8266,37.1991,36.5083,37.1314,385200.0
2008-10-23 09:30:00,55.9,56.43,54.71,55.68,141400.0,37.856,38.2149,37.0501,37.707,141400.0
2008-10-23 09:35:00,55.69,55.84,54.86,55.08,76300.0,37.7138,37.8154,37.1517,37.3007,76300.0
2008-10-23 09:40:00,55.12,55.7,54.08,54.33,124100.0,37.3278,37.7206,36.6235,36.7928,124100.0
2008-10-23 09:45:00,54.37,54.54,53.93,54.33,70800.0,36.8199,36.935,36.5219,36.7928,70800.0
2008-10-23 09:50:00,54.25,54.53,53.95,54.5,82000.0,36.7386,36.9282,36.5354,36.9079,82000.0
2008-10-23 09:55:00,54.48,55.0,54.43,54.99,68000.0,36.8944,37.2465,36.8605,37.2397,68000.0
2008-10-23 10:00:00,55.0,56.01,55.0,55.84,100900.0,37.2465,37.9305,37.2465,37.8154,100900.0
2008-10-23 10:05:00,55.9,55.9,55.42,55.5,117400.0,37.856,37.856,37.5309,37.5851,117400.0
2008-10-23 10:10:00,55.5,56.06,55.43,55.86,93900.0,37.5851,37.9643,37.5377,37.8289,93900.0
2008-10-23 10:15:00,55.87,55.87,55.0,55.05,75300.0,37.8357,37.8357,37.2465,37.2804,75300.0
2008-10-23 10:20:00,55.1,55.28,54.88,55.03,46800.0,37.3142,37.4361,37.1652,37.2668,46800.0
2008-10-23 10:25:00,55.03,55.13,54.56,54.57,71500.0,37.2668,37.3345,36.9485,36.9553,71500.0
2008-10-23 10:30:00,54.6,55.1,54.49,55.03,36900.0,36.9756,37.3142,36.9011,37.2668,36900.0
2008-10-23 10:35:00,55.0,55.06,54.73,54.85,50800.0,37.2465,37.2871,37.0637,37.1449,50800.0
2008-10-23 10:40:00,54.82,55.7,54.82,55.67,69000.0,37.1246,37.7206,37.1246,37.7002,69000.0
2008-10-23 10:45:00,55.69,55.75,55.09,55.17,77200.0,37.7138,37.7544,37.3075,37.3616,77200.0
2008-10-23 10:50:00,55.18,55.4,55.11,55.31,52700.0,37.3684,37.5174,37.321,37.4564,52700.0
2008-10-23 10:55:00,55.27,55.9,55.17,55.87,47500.0,37.4294,37.856,37.3616,37.8357,47500.0
2008-10-23 11:00:00,55.87,56.04,55.36,55.37,37300.0,37.8357,37.9508,37.4903,37.4971,37300.0
2008-10-23 11:05:00,55.35,55.37,55.09,55.14,42600.0,37.4835,37.4971,37.3075,37.3413,42600.0
2008-10-23 11:10:00,55.17,55.63,55.14,55.21,37300.0,37.3616,37.6731,37.3413,37.3887,37300.0
2008-10-23 11:15:00,55.22,55.33,54.64,54.79,41400.0,37.3955,37.47,37.0027,37.1043,41400.0
2008-10-23 11:20:00,54.81,54.84,54.5,54.68,40200.0,37.1178,37.1382,36.9079,37.0298,40200.0
2008-10-23 11:25:00,54.7,54.7,54.17,54.28,55400.0,37.0433,37.0433,36.6844,36.7589,55400.0
2008-10-23 11:30:00,54.34,54.56,54.26,54.52,45800.0,36.7995,36.9485,36.7454,36.9214,45800.0
2008-10-23 11:35:00,54.58,54.84,54.49,54.84,39000.0,36.9621,37.1382,36.9011,37.1382,39000.0
2008-10-23 11:40:00,54.82,54.83,54.03,54.09,52400.0,37.1246,37.1314,36.5896,36.6302,52400.0
2008-10-23 11:45:00,54.08,54.43,54.02,54.28,40100.0,36.6235,36.8605,36.5828,36.7589,40100.0
2008-10-23 11:50:00,54.27,54.57,54.22,54.48,50400.0,36.7521,36.9553,36.7183,36.8944,50400.0
2008-10-23 11:55:00,54.48,54.6,54.38,54.59,28700.0,36.8944,36.9756,36.8266,36.9688,28700.0
2008-10-23 12:00:00,54.57,54.57,54.24,54.29,47000.0,36.9553,36.9553,36.7318,36.7657,47000.0
2008-10-23 12:05:00,54.33,54.38,53.99,54.1,107200.0,36.7928,36.8266,36.5625,36.637,107200.0
2008-10-23 12:10:00,54.11,54.21,54.07,54.2,25500.0,36.6438,36.7115,36.6167,36.7047,25500.0
2008-10-23 12:15:00,54.19,54.52,54.01,54.06,46300.0,36.698,36.9214,36.5761,36.6099,46300.0
2008-10-23 12:20:00,54.05,54.12,53.5,53.5,67000.0,36.6032,36.6506,36.2307,36.2307,67000.0
2008-10-23 12:25:00,53.5,53.6,53.1,53.29,80200.0,36.2307,36.2984,35.9598,36.0885,80200.0
2008-10-23 12:30:00,53.29,53.46,53.1,53.39,43600.0,36.0885,36.2036,35.9598,36.1562,43600.0
2008-10-23 12:35:00,53.39,53.42,52.67,52.74,115700.0,36.1562,36.1765,35.6686,35.716,115700.0
2008-10-23 12:40:00,52.74,52.79,52.46,52.55,128700.0,35.716,35.7499,35.5264,35.5873,128700.0
2008-10-23 12:45:00,52.55,52.78,52.47,52.56,128800.0,35.5873,35.7431,35.5332,35.5941,128800.0
2008-10-23 12:50:00,52.56,52.81,52.31,52.32,50500.0,35.5941,35.7634,35.4248,35.4316,50500.0
2008-10-23 12:55:00,52.36,52.36,51.91,52.03,86200.0,35.4587,35.4587,35.1539,35.2352,86200.0
2008-10-23 13:00:00,52.03,52.32,51.72,51.83,97500.0,35.2352,35.4316,35.0253,35.0998,97500.0
2008-10-23 13:05:00,51.85,52.03,51.63,51.91,113100.0,35.1133,35.2352,34.9643,35.1539,113100.0
2008-10-23 13:10:00,51.94,52.22,51.87,52.09,77700.0,35.1742,35.3639,35.1268,35.2758,77700.0
2008-10-23 13:15:00,52.11,52.46,52.04,52.28,66200.0,35.2894,35.5264,35.242,35.4045,66200.0
2008-10-23 13:20:00,52.31,52.31,51.73,51.75,52500.0,35.4248,35.4248,35.032,35.0456,52500.0
2008-10-23 13:25:00,51.72,52.03,51.7,51.72,144700.0,35.0253,35.2352,35.0117,35.0253,144700.0
2008-10-23 13:30:00,51.78,51.9,51.52,51.54,160300.0,35.0659,35.1472,34.8898,34.9034,160300.0
2008-10-23 13:35:00,51.55,52.02,51.5,51.68,77000.0,34.9101,35.2284,34.8763,34.9982,77000.0
2008-10-23 13:40:00,51.68,51.97,51.57,51.72,60900.0,34.9982,35.1946,34.9237,35.0253,60900.0
2008-10-23 13:45:00,51.72,51.97,51.49,51.82,57000.0,35.0253,35.1946,34.8695,35.093,57000.0
2008-10-23 13:50:00,51.77,51.92,51.49,51.92,46200.0,35.0591,35.1607,34.8695,35.1607,46200.0
2008-10-23 13:55:00,51.96,52.13,51.69,51.78,35600.0,35.1878,35.3029,35.0049,35.0659,35600.0
2008-10-23 14:00:00,51.75,51.75,51.0,51.15,69200.0,35.0456,35.0456,34.5377,34.6392,69200.0
2008-10-23 14:05:00,51.13,51.59,51.1,51.17,108800.0,34.6257,34.9372,34.6054,34.6528,108800.0
2008-10-23 14:10:00,51.21,51.27,51.11,51.27,91000.0,34.6799,34.7205,34.6122,34.7205,91000.0
2008-10-23 14:15:00,51.24,51.47,50.96,51.1,118700.0,34.7002,34.856,34.5106,34.6054,118700.0
2008-10-23 14:20:00,51.1,51.49,50.98,51.46,93100.0,34.6054,34.8695,34.5241,34.8492,93100.0
2008-10-23 14:25:00,51.46,52.22,51.46,52.14,63700.0,34.8492,35.3639,34.8492,35.3097,63700.0
2008-10-23 14:30:00,52.1,52.99,51.92,52.76,103700.0,35.2826,35.8853,35.1607,35.7296,103700.0
2008-10-23 14:35:00,52.74,53.01,52.38,53.01,87100.0,35.716,35.8989,35.4722,35.8989,87100.0
2008-10-23 14:40:00,53.01,53.01,52.47,52.83,75400.0,35.8989,35.8989,35.5332,35.777,75400.0
2008-10-23 14:45:00,52.78,53.09,52.43,52.54,111300.0,35.7431,35.953,35.5061,35.5806,111300.0
2008-10-23 14:50:00,52.55,52.74,52.08,52.2,96700.0,35.5873,35.716,35.2691,35.3503,96700.0
2008-10-23 14:55:00,52.22,52.8,51.83,52.78,84500.0,35.3639,35.7566,35.0998,35.7431,84500.0
2008-10-23 15:00:00,52.8,52.93,52.36,52.84,110200.0,35.7566,35.8447,35.4587,35.7837,110200.0
2008-10-23 15:05:00,52.86,53.56,52.65,53.56,84700.0,35.7973,36.2713,35.6551,36.2713,84700.0
2008-10-23 15:10:00,53.46,54.7,53.4,53.92,141300.0,36.2036,37.0433,36.163,36.5151,141300.0
2008-10-23 15:15:00,53.9,54.07,52.87,52.93,81900.0,36.5016,36.6167,35.804,35.8447,81900.0
2008-10-23 15:20:00,52.94,53.84,52.75,53.53,74300.0,35.8515,36.4609,35.7228,36.251,74300.0
2008-10-23 15:25:00,53.58,53.65,53.19,53.29,88500.0,36.2849,36.3323,36.0208,36.0885,88500.0
2008-10-23 15:30:00,53.29,53.47,52.36,52.6,89900.0,36.0885,36.2104,35.4587,35.6212,89900.0
2008-10-23 15:35:00,52.6,53.31,52.55,52.55,116700.0,35.6212,36.102,35.5873,35.5873,116700.0
2008-10-23 15:40:00,52.53,53.88,52.48,53.88,111000.0,35.5738,36.488,35.5399,36.488,111000.0
2008-10-23 15:45:00,53.83,54.94,53.81,54.88,140900.0,36.4542,37.2059,36.4406,37.1652,140900.0
2008-10-23 15:50:00,54.87,54.94,54.21,54.37,96900.0,37.1585,37.2059,36.7115,36.8199,96900.0
2008-10-23 15:55:00,54.39,54.82,54.18,54.71,164000.0,36.8334,37.1246,36.6912,37.0501,164000.0
2008-10-24 09:30:00,50.5,52.35,50.5,51.58,116700.0,34.1991,35.4519,34.1991,34.9304,116700.0
2008-10-24 09:35:00,51.58,53.44,51.48,52.82,89300.0,34.9304,36.1901,34.8627,35.7702,89300.0
2008-10-24 09:40:00,52.75,52.84,51.97,52.13,97000.0,35.7228,35.7837,35.1946,35.3029,97000.0
2008-10-24 09:45:00,52.12,52.67,51.97,52.65,133600.0,35.2961,35.6686,35.1946,35.6551,133600.0
2008-10-24 09:50:00,52.64,53.28,52.32,52.72,111700.0,35.6483,36.0817,35.4316,35.7025,111700.0
2008-10-24 09:55:00,52.67,52.84,52.24,52.65,114300.0,35.6686,35.7837,35.3774,35.6551,114300.0
2008-10-24 10:00:00,52.68,53.24,52.03,52.05,144800.0,35.6754,36.0546,35.2352,35.2487,144800.0
2008-10-24 10:05:00,52.0,52.1,51.0,51.15,104400.0,35.2149,35.2826,34.5377,34.6392,104400.0
2008-10-24 10:10:00,51.18,51.61,51.0,51.12,105700.0,34.6596,34.9508,34.5377,34.6189,105700.0
2008-10-24 10:15:00,51.14,52.11,51.0,52.0,68800.0,34.6325,35.2894,34.5377,35.2149,68800.0
2008-10-24 10:20:00,52.0,52.25,51.5,51.61,85000.0,35.2149,35.3842,34.8763,34.9508,85000.0
2008-10-24 10:25:00,51.56,51.74,51.08,51.68,61500.0,34.9169,35.0388,34.5918,34.9982,61500.0
2008-10-24 10:30:00,51.71,52.11,51.47,52.05,43000.0,35.0185,35.2894,34.856,35.2487,43000.0
2008-10-24 10:35:00,52.03,52.25,51.91,51.94,28500.0,35.2352,35.3842,35.1539,35.1742,28500.0
2008-10-24 10:40:00,51.93,52.37,51.52,52.34,50400.0,35.1675,35.4654,34.8898,35.4451,50400.0
2008-10-24 10:45:00,52.3,52.48,52.06,52.19,44100.0,35.418,35.5399,35.2555,35.3435,44100.0
2008-10-24 10:50:00,52.19,52.87,52.08,52.39,102300.0,35.3435,35.804,35.2691,35.479,102300.0
2008-10-24 10:55:00,52.39,52.66,52.33,52.54,54000.0,35.479,35.6618,35.4384,35.5806,54000.0
2008-10-24 11:00:00,52.55,52.69,52.43,52.46,27000.0,35.5873,35.6822,35.5061,35.5264,27000.0
2008-10-24 11:05:00,52.49,52.64,52.13,52.14,45800.0,35.5467,35.6483,35.3029,35.3097,45800.0
2008-10-24 11:10:00,52.18,52.18,51.57,51.68,56200.0,35.3368,35.3368,34.9237,34.9982,56200.0
2008-10-24 11:15:00,51.72,52.2,51.72,51.93,40100.0,35.0253,35.3503,35.0253,35.1675,40100.0
2008-10-24 11:20:00,51.89,52.78,51.88,52.49,48700.0,35.1404,35.7431,35.1336,35.5467,48700.0
2008-10-24 11:25:00,52.52,52.66,52.1,52.65,31700.0,35.567,35.6618,35.2826,35.6551,31700.0
2008-10-24 11:30:00,52.67,52.8,52.34,52.37,21300.0,35.6686,35.7566,35.4451,35.4654,21300.0
2008-10-24 11:35:00,52.36,53.5,52.33,53.44,52000.0,35.4587,36.2307,35.4384,36.1901,52000.0
2008-10-24 11:40:00,53.44,53.45,53.0,53.24,39900.0,36.1901,36.1968,35.8921,36.0546,39900.0
2008-10-24 11:45:00,53.27,53.31,52.69,52.83,34000.0,36.0749,36.102,35.6822,35.777,34000.0
2008-10-24 11:50:00,52.88,52.88,52.2,52.34,25400.0,35.8108,35.8108,35.3503,35.4451,25400.0
2008-10-24 11:55:00,52.42,52.73,52.42,52.68,14100.0,35.4993,35.7092,35.4993,35.6754,14100.0
2008-10-24 12:00:00,52.63,52.63,52.18,52.37,25100.0,35.6415,35.6415,35.3368,35.4654,25100.0
2008-10-24 12:05:00,52.42,52.67,52.34,52.6,17100.0,35.4993,35.6686,35.4451,35.6212,17100.0
2008-10-24 12:10:00,52.63,52.97,52.49,52.77,26700.0,35.6415,35.8718,35.5467,35.7363,26700.0
2008-10-24 12:15:00,52.75,52.78,52.33,52.53,32000.0,35.7228,35.7431,35.4384,35.5738,32000.0
2008-10-24 12:20:00,52.56,52.85,52.37,52.42,55100.0,35.5941,35.7905,35.4654,35.4993,55100.0
2008-10-24 12:25:00,52.41,52.62,52.36,52.4,66200.0,35.4925,35.6347,35.4587,35.4858,66200.0
2008-10-24 12:30:00,52.4,52.58,52.25,52.37,56300.0,35.4858,35.6077,35.3842,35.4654,56300.0
2008-10-24 12:35:00,52.36,52.61,52.36,52.48,35900.0,35.4587,35.628,35.4587,35.5399,35900.0
2008-10-24 12:40:00,52.46,52.6,52.09,52.37,42200.0,35.5264,35.6212,35.2758,35.4654,42200.0
2008-10-24 12:45:00,52.31,52.48,52.07,52.33,32200.0,35.4248,35.5399,35.2623,35.4384,32200.0
2008-10-24 12:50:00,52.33,52.84,52.33,52.57,30100.0,35.4384,35.7837,35.4384,35.6009,30100.0
2008-10-24 12:55:00,52.54,52.9,52.39,52.43,21100.0,35.5806,35.8244,35.479,35.5061,21100.0
2008-10-24 13:00:00,52.41,52.96,52.41,52.73,37000.0,35.4925,35.865,35.4925,35.7092,37000.0
2008-10-24 13:05:00,52.75,52.84,52.65,52.7,22500.0,35.7228,35.7837,35.6551,35.6889,22500.0
2008-10-24 13:10:00,52.66,52.86,52.59,52.7,33900.0,35.6618,35.7973,35.6144,35.6889,33900.0
2008-10-24 13:15:00,52.7,53.25,52.5,53.17,64700.0,35.6889,36.0614,35.5535,36.0072,64700.0
2008-10-24 13:20:00,53.18,53.25,52.87,52.88,43000.0,36.014,36.0614,35.804,35.8108,43000.0
2008-10-24 13:25:00,52.88,53.02,52.74,52.95,45200.0,35.8108,35.9056,35.716,35.8582,45200.0
2008-10-24 13:30:00,52.96,52.96,52.57,52.94,80700.0,35.865,35.865,35.6009,35.8515,80700.0
2008-10-24 13:35:00,52.92,53.05,52.54,52.6,39200.0,35.8379,35.9259,35.5806,35.6212,39200.0
2008-10-24 13:40:00,52.59,52.6,52.37,52.4,51300.0,35.6144,35.6212,35.4654,35.4858,51300.0
2008-10-24 13:45:00,52.38,52.43,51.83,51.87,46100.0,35.4722,35.5061,35.0998,35.1268,46100.0
2008-10-24 13:50:00,51.87,52.38,51.8,52.28,99800.0,35.1268,35.4722,35.0794,35.4045,99800.0
2008-10-24 13:55:00,52.31,52.62,51.98,52.07,75600.0,35.4248,35.6347,35.2013,35.2623,75600.0
2008-10-24 14:00:00,52.02,52.4,51.98,52.23,83500.0,35.2284,35.4858,35.2013,35.3706,83500.0
2008-10-24 14:05:00,52.25,52.49,52.17,52.46,49700.0,35.3842,35.5467,35.33,35.5264,49700.0
2008-10-24 14:10:00,52.47,53.06,52.47,52.76,54000.0,35.5332,35.9327,35.5332,35.7296,54000.0
2008-10-24 14:15:00,52.75,53.31,52.75,53.25,66100.0,35.7228,36.102,35.7228,36.0614,66100.0
2008-10-24 14:20:00,53.25,53.27,52.84,52.89,63800.0,36.0614,36.0749,35.7837,35.8176,63800.0
2008-10-24 14:25:00,52.88,53.09,52.46,52.66,57600.0,35.8108,35.953,35.5264,35.6618,57600.0
2008-10-24 14:30:00,52.67,53.75,52.65,53.64,53600.0,35.6686,36.4,35.6551,36.3255,53600.0
2008-10-24 14:35:00,53.57,53.62,53.32,53.48,59600.0,36.2781,36.312,36.1088,36.2171,59600.0
2008-10-24 14:40:00,53.49,54.02,52.27,53.34,71000.0,36.2239,36.5828,35.3977,36.1223,71000.0
2008-10-24 14:45:00,53.36,53.36,52.95,53.11,52500.0,36.1359,36.1359,35.8582,35.9666,52500.0
2008-10-24 14:50:00,53.12,53.65,53.12,53.5,45100.0,35.9734,36.3323,35.9734,36.2307,45100.0
2008-10-24 14:55:00,53.55,54.26,53.54,54.17,74500.0,36.2646,36.7454,36.2578,36.6844,74500.0
2008-10-24 15:00:00,54.18,54.95,54.06,54.06,74200.0,36.6912,37.2126,36.6099,36.6099,74200.0
2008-10-24 15:05:00,54.1,54.17,53.59,53.62,87600.0,36.637,36.6844,36.2916,36.312,87600.0
2008-10-24 15:10:00,53.62,54.1,53.15,53.3,63200.0,36.312,36.637,35.9937,36.0952,63200.0
2008-10-24 15:15:00,53.3,53.81,53.16,53.19,67000.0,36.0952,36.4406,36.0004,36.0208,67000.0
2008-10-24 15:20:00,53.14,53.94,53.09,53.93,70600.0,35.9869,36.5287,35.953,36.5219,70600.0
2008-10-24 15:25:00,53.93,53.93,53.49,53.87,61100.0,36.5219,36.5219,36.2239,36.4813,61100.0
2008-10-24 15:30:00,53.89,53.89,53.31,53.64,62400.0,36.4948,36.4948,36.102,36.3255,62400.0
2008-10-24 15:35:00,53.65,53.66,53.02,53.3,101400.0,36.3323,36.339,35.9056,36.0952,101400.0
2008-10-24 15:40:00,53.29,53.81,53.29,53.69,100700.0,36.0885,36.4406,36.0885,36.3594,100700.0
2008-10-24 15:45:00,53.69,53.95,53.53,53.83,67000.0,36.3594,36.5354,36.251,36.4542,67000.0
2008-10-24 15:50:00,53.82,54.02,53.71,53.86,99400.0,36.4474,36.5828,36.3729,36.4745,99400.0
2008-10-24 15:55:00,53.85,53.85,52.92,52.97,189200.0,36.4677,36.4677,35.8379,35.8718,189200.0
2008-10-27 09:30:00,53.04,53.24,52.11,52.34,74500.0,35.9192,36.0546,35.2894,35.4451,74500.0
2008-10-27 09:35:00,52.3,53.36,52.01,53.24,65200.0,35.418,36.1359,35.2216,36.0546,65200.0
2008-10-27 09:40:00,53.24,54.11,53.04,54.06,55600.0,36.0546,36.6438,35.9192,36.6099,55600.0
2008-10-27 09:45:00,54.05,54.19,53.35,53.38,79200.0,36.6032,36.698,36.1291,36.1494,79200.0
2008-10-27 09:50:00,53.32,53.95,53.32,53.93,63100.0,36.1088,36.5354,36.1088,36.5219,63100.0
2008-10-27 09:55:00,53.94,54.92,53.91,54.8,77400.0,36.5287,37.1923,36.5083,37.1111,77400.0
2008-10-27 10:00:00,54.85,55.3,54.76,54.84,132700.0,37.1449,37.4497,37.084,37.1382,132700.0
2008-10-27 10:05:00,54.8,55.0,54.36,54.45,53200.0,37.1111,37.2465,36.8131,36.874,53200.0
2008-10-27 10:10:00,54.45,54.52,53.85,54.06,71700.0,36.874,36.9214,36.4677,36.6099,71700.0
2008-10-27 10:15:00,54.05,54.33,53.89,54.16,57500.0,36.6032,36.7928,36.4948,36.6776,57500.0
2008-10-27 10:20:00,54.12,54.16,53.91,54.16,80200.0,36.6506,36.6776,36.5083,36.6776,80200.0
2008-10-27 10:25:00,54.16,54.64,54.02,54.45,70700.0,36.6776,37.0027,36.5828,36.874,70700.0
2008-10-27 10:30:00,54.46,54.5,54.0,54.0,51700.0,36.8808,36.9079,36.5693,36.5693,51700.0
2008-10-27 10:35:00,54.0,54.28,53.62,53.67,76400.0,36.5693,36.7589,36.312,36.3458,76400.0
2008-10-27 10:40:00,53.72,53.96,53.3,53.96,79500.0,36.3797,36.5422,36.0952,36.5422,79500.0
2008-10-27 10:45:00,53.96,54.65,53.94,54.65,68900.0,36.5422,37.0095,36.5287,37.0095,68900.0
2008-10-27 10:50:00,54.6,55.0,54.31,54.33,52800.0,36.9756,37.2465,36.7792,36.7928,52800.0
2008-10-27 10:55:00,54.31,55.28,54.29,55.28,45800.0,36.7792,37.4361,36.7657,37.4361,45800.0
2008-10-27 11:00:00,55.27,55.31,54.92,54.98,51600.0,37.4294,37.4564,37.1923,37.233,51600.0
2008-10-27 11:05:00,54.98,55.29,54.56,55.29,63500.0,37.233,37.4429,36.9485,37.4429,63500.0
2008-10-27 11:10:00,55.28,55.43,55.12,55.39,63700.0,37.4361,37.5377,37.3278,37.5106,63700.0
2008-10-27 11:15:00,55.42,55.49,54.53,54.54,47600.0,37.5309,37.5783,36.9282,36.935,47600.0
2008-10-27 11:20:00,54.6,54.6,54.01,54.16,51800.0,36.9756,36.9756,36.5761,36.6776,51800.0
2008-10-27 11:25:00,54.13,54.45,54.08,54.45,36100.0,36.6573,36.874,36.6235,36.874,36100.0
2008-10-27 11:30:00,54.43,54.48,53.43,53.67,90300.0,36.8605,36.8944,36.1833,36.3458,90300.0
2008-10-27 11:35:00,53.63,54.13,53.61,54.01,46800.0,36.3187,36.6573,36.3052,36.5761,46800.0
2008-10-27 11:40:00,54.01,54.3,53.9,54.1,71200.0,36.5761,36.7725,36.5016,36.637,71200.0
2008-10-27 11:45:00,54.08,54.47,54.08,54.19,43700.0,36.6235,36.8876,36.6235,36.698,43700.0
2008-10-27 11:50:00,54.14,54.5,53.95,54.29,29800.0,36.6641,36.9079,36.5354,36.7657,29800.0
2008-10-27 11:55:00,54.27,54.49,54.14,54.41,33700.0,36.7521,36.9011,36.6641,36.847,33700.0
2008-10-27 12:00:00,54.41,54.98,54.39,54.61,39600.0,36.847,37.233,36.8334,36.9824,39600.0
2008-10-27 12:05:00,54.6,55.04,54.58,54.96,44000.0,36.9756,37.2736,36.9621,37.2194,44000.0
2008-10-27 12:10:00,54.97,55.03,54.7,54.91,58000.0,37.2262,37.2668,37.0433,37.1856,58000.0
2008-10-27 12:15:00,54.88,54.91,54.06,54.19,37600.0,37.1652,37.1856,36.6099,36.698,37600.0
2008-10-27 12:20:00,54.18,54.35,54.1,54.14,79700.0,36.6912,36.8063,36.637,36.6641,79700.0
2008-10-27 12:25:00,54.15,54.35,53.63,53.77,116100.0,36.6709,36.8063,36.3187,36.4135,116100.0
2008-10-27 12:30:00,53.75,54.28,53.59,54.28,33500.0,36.4,36.7589,36.2916,36.7589,33500.0
2008-10-27 12:35:00,54.24,54.67,54.18,54.65,47500.0,36.7318,37.023,36.6912,37.0095,47500.0
2008-10-27 12:40:00,54.65,55.11,54.6,54.89,50000.0,37.0095,37.321,36.9756,37.172,50000.0
2008-10-27 12:45:00,54.89,55.18,54.63,54.94,21400.0,37.172,37.3684,36.9959,37.2059,21400.0
2008-10-27 12:50:00,54.94,55.4,54.84,55.39,46700.0,37.2059,37.5174,37.1382,37.5106,46700.0
2008-10-27 12:55:00,55.39,55.73,55.19,55.7,62200.0,37.5106,37.7409,37.3752,37.7206,62200.0
2008-10-27 13:00:00,55.69,55.78,55.36,55.55,55400.0,37.7138,37.7747,37.4903,37.619,55400.0
2008-10-27 13:05:00,55.61,55.66,55.02,55.22,39100.0,37.6596,37.6935,37.26,37.3955,39100.0
2008-10-27 13:10:00,55.21,55.22,54.91,55.01,37600.0,37.3887,37.3955,37.1856,37.2533,37600.0
2008-10-27 13:15:00,55.03,55.38,54.94,55.34,34400.0,37.2668,37.5038,37.2059,37.4768,34400.0
2008-10-27 13:20:00,55.34,55.68,55.17,55.5,43600.0,37.4768,37.707,37.3616,37.5851,43600.0
2008-10-27 13:25:00,55.54,55.89,55.49,55.89,32800.0,37.6122,37.8492,37.5783,37.8492,32800.0
2008-10-27 13:30:00,55.91,56.0,55.67,55.7,52300.0,37.8628,37.9237,37.7002,37.7206,52300.0
2008-10-27 13:35:00,55.75,55.75,55.15,55.25,27900.0,37.7544,37.7544,37.3481,37.4158,27900.0
2008-10-27 13:40:00,55.25,55.78,55.25,55.78,39400.0,37.4158,37.7747,37.4158,37.7747,39400.0
2008-10-27 13:45:00,55.77,55.84,55.61,55.82,38300.0,37.768,37.8154,37.6596,37.8018,38300.0
2008-10-27 13:50:00,55.81,55.82,55.15,55.15,26600.0,37.795,37.8018,37.3481,37.3481,26600.0
2008-10-27 13:55:00,55.15,55.2,54.85,54.96,28600.0,37.3481,37.3819,37.1449,37.2194,28600.0
2008-10-27 14:00:00,54.93,55.03,54.64,54.65,24900.0,37.1991,37.2668,37.0027,37.0095,24900.0
2008-10-27 14:05:00,54.66,55.0,54.66,55.0,26200.0,37.0163,37.2465,37.0163,37.2465,26200.0
2008-10-27 14:10:00,54.97,54.99,54.51,54.6,23600.0,37.2262,37.2397,36.9147,36.9756,23600.0
2008-10-27 14:15:00,54.58,54.71,54.42,54.42,54000.0,36.9621,37.0501,36.8537,36.8537,54000.0
2008-10-27 14:20:00,54.42,54.63,54.12,54.15,55900.0,36.8537,36.9959,36.6506,36.6709,55900.0
2008-10-27 14:25:00,54.15,54.55,53.79,53.89,74400.0,36.6709,36.9418,36.4271,36.4948,74400.0
2008-10-27 14:30:00,53.95,54.07,53.77,53.87,47500.0,36.5354,36.6167,36.4135,36.4813,47500.0
2008-10-27 14:35:00,53.85,54.28,53.71,53.71,51300.0,36.4677,36.7589,36.3729,36.3729,51300.0
2008-10-27 14:40:00,53.67,54.06,53.48,53.85,50100.0,36.3458,36.6099,36.2171,36.4677,50100.0
2008-10-27 14:45:00,53.81,54.06,53.66,53.72,32100.0,36.4406,36.6099,36.339,36.3797,32100.0
2008-10-27 14:50:00,53.72,53.8,53.37,53.76,50800.0,36.3797,36.4339,36.1427,36.4068,50800.0
2008-10-27 14:55:00,53.76,53.94,53.25,53.32,44100.0,36.4068,36.5287,36.0614,36.1088,44100.0
2008-10-27 15:00:00,53.3,53.71,53.28,53.52,45600.0,36.0952,36.3729,36.0817,36.2442,45600.0
2008-10-27 15:05:00,53.53,54.07,53.52,54.07,53900.0,36.251,36.6167,36.2442,36.6167,53900.0
2008-10-27 15:10:00,54.09,54.63,54.07,54.52,45600.0,36.6302,36.9959,36.6167,36.9214,45600.0
2008-10-27 15:15:00,54.53,54.98,54.33,54.37,52600.0,36.9282,37.233,36.7928,36.8199,52600.0
2008-10-27 15:20:00,54.38,54.68,53.87,54.0,47600.0,36.8266,37.0298,36.4813,36.5693,47600.0
2008-10-27 15:25:00,54.0,54.15,53.68,54.12,72600.0,36.5693,36.6709,36.3526,36.6506,72600.0
2008-10-27 15:30:00,54.13,54.4,54.07,54.19,76000.0,36.6573,36.8402,36.6167,36.698,76000.0
2008-10-27 15:35:00,54.16,54.3,53.52,53.92,68900.0,36.6776,36.7725,36.2442,36.5151,68900.0
2008-10-27 15:40:00,53.91,53.94,53.42,53.42,68600.0,36.5083,36.5287,36.1765,36.1765,68600.0
2008-10-27 15:45:00,53.45,53.5,53.11,53.46,102400.0,36.1968,36.2307,35.9666,36.2036,102400.0
2008-10-27 15:50:00,53.47,53.55,52.85,52.93,105300.0,36.2104,36.2646,35.7905,35.8447,105300.0
2008-10-27 15:55:00,52.91,52.91,52.3,52.37,139700.0,35.8311,35.8311,35.418,35.4654,139700.0
2008-10-28 09:30:00,53.84,53.96,53.57,53.68,45400.0,36.4609,36.5422,36.2781,36.3526,45400.0
2008-10-28 09:35:00,53.64,54.25,53.26,54.14,69100.0,36.3255,36.7386,36.0682,36.6641,69100.0
2008-10-28 09:40:00,54.15,54.3,53.9,54.02,52000.0,36.6709,36.7725,36.5016,36.5828,52000.0
2008-10-28 09:45:00,54.05,54.5,54.02,54.39,65900.0,36.6032,36.9079,36.5828,36.8334,65900.0
2008-10-28 09:50:00,54.39,54.49,54.18,54.27,64200.0,36.8334,36.9011,36.6912,36.7521,64200.0
2008-10-28 09:55:00,54.3,54.56,53.98,54.06,67700.0,36.7725,36.9485,36.5558,36.6099,67700.0
2008-10-28 10:00:00,54.06,54.09,53.0,53.05,145100.0,36.6099,36.6302,35.8921,35.9259,145100.0
2008-10-28 10:05:00,53.06,53.11,52.64,52.77,71900.0,35.9327,35.9666,35.6483,35.7363,71900.0
2008-10-28 10:10:00,52.79,53.31,52.68,53.21,59600.0,35.7499,36.102,35.6754,36.0343,59600.0
2008-10-28 10:15:00,53.16,53.18,52.28,52.48,53300.0,36.0004,36.014,35.4045,35.5399,53300.0
2008-10-28 10:20:00,52.5,52.82,52.33,52.47,40700.0,35.5535,35.7702,35.4384,35.5332,40700.0
2008-10-28 10:25:00,52.47,52.98,52.42,52.83,63600.0,35.5332,35.8785,35.4993,35.777,63600.0
2008-10-28 10:30:00,52.81,52.83,52.53,52.63,36800.0,35.7634,35.777,35.5738,35.6415,36800.0
2008-10-28 10:35:00,52.62,52.92,52.44,52.47,56100.0,35.6347,35.8379,35.5128,35.5332,56100.0
2008-10-28 10:40:00,52.47,52.49,51.7,51.92,67300.0,35.5332,35.5467,35.0117,35.1607,67300.0
2008-10-28 10:45:00,51.93,52.4,51.82,52.31,36500.0,35.1675,35.4858,35.093,35.4248,36500.0
2008-10-28 10:50:00,52.33,52.48,51.76,51.79,35300.0,35.4384,35.5399,35.0523,35.0727,35300.0
2008-10-28 10:55:00,51.76,51.86,51.29,51.41,39000.0,35.0523,35.1201,34.7341,34.8153,39000.0
2008-10-28 11:00:00,51.35,52.25,51.34,52.14,59500.0,34.7747,35.3842,34.7679,35.3097,59500.0
2008-10-28 11:05:00,52.18,52.35,52.05,52.07,76100.0,35.3368,35.4519,35.2487,35.2623,76100.0
2008-10-28 11:10:00,52.12,52.41,52.02,52.4,37800.0,35.2961,35.4925,35.2284,35.4858,37800.0
2008-10-28 11:15:00,52.44,52.84,52.41,52.84,50400.0,35.5128,35.7837,35.4925,35.7837,50400.0
2008-10-28 11:20:00,52.81,52.86,52.23,52.24,34000.0,35.7634,35.7973,35.3706,35.3774,34000.0
2008-10-28 11:25:00,52.23,52.62,52.18,52.6,23100.0,35.3706,35.6347,35.3368,35.6212,23100.0
2008-10-28 11:30:00,52.57,53.02,52.55,52.97,47400.0,35.6009,35.9056,35.5873,35.8718,47400.0
2008-10-28 11:35:00,52.95,53.12,52.92,53.08,29800.0,35.8582,35.9734,35.8379,35.9463,29800.0
2008-10-28 11:40:00,53.03,53.39,52.81,53.13,37300.0,35.9124,36.1562,35.7634,35.9801,37300.0
2008-10-28 11:45:00,53.08,53.19,52.98,52.98,31200.0,35.9463,36.0208,35.8785,35.8785,31200.0
2008-10-28 11:50:00,52.98,52.99,52.58,52.68,33400.0,35.8785,35.8853,35.6077,35.6754,33400.0
2008-10-28 11:55:00,52.7,52.83,52.56,52.69,32100.0,35.6889,35.777,35.5941,35.6822,32100.0
2008-10-28 12:00:00,52.69,52.69,52.28,52.32,35300.0,35.6822,35.6822,35.4045,35.4316,35300.0
2008-10-28 12:05:00,52.33,52.77,52.26,52.77,34400.0,35.4384,35.7363,35.391,35.7363,34400.0
2008-10-28 12:10:00,52.79,52.95,52.68,52.91,55200.0,35.7499,35.8582,35.6754,35.8311,55200.0
2008-10-28 12:15:00,52.9,52.98,52.81,52.85,26700.0,35.8244,35.8785,35.7634,35.7905,26700.0
2008-10-28 12:20:00,52.91,52.93,52.65,52.68,27500.0,35.8311,35.8447,35.6551,35.6754,27500.0
2008-10-28 12:25:00,52.67,52.71,52.4,52.49,27800.0,35.6686,35.6957,35.4858,35.5467,27800.0
2008-10-28 12:30:00,52.52,53.03,52.49,52.91,36900.0,35.567,35.9124,35.5467,35.8311,36900.0
2008-10-28 12:35:00,52.91,53.25,52.91,52.97,24700.0,35.8311,36.0614,35.8311,35.8718,24700.0
2008-10-28 12:40:00,52.98,53.38,52.89,53.25,24100.0,35.8785,36.1494,35.8176,36.0614,24100.0
2008-10-28 12:45:00,53.28,53.45,53.23,53.4,26700.0,36.0817,36.1968,36.0478,36.163,26700.0
2008-10-28 12:50:00,53.4,53.73,53.33,53.58,52600.0,36.163,36.3864,36.1156,36.2849,52600.0
2008-10-28 12:55:00,53.53,53.71,53.5,53.54,17300.0,36.251,36.3729,36.2307,36.2578,17300.0
2008-10-28 13:00:00,53.58,53.63,53.35,53.5,23700.0,36.2849,36.3187,36.1291,36.2307,23700.0
2008-10-28 13:05:00,53.49,54.22,53.49,54.19,45100.0,36.2239,36.7183,36.2239,36.698,45100.0
2008-10-28 13:10:00,54.16,54.4,54.13,54.28,43200.0,36.6776,36.8402,36.6573,36.7589,43200.0
2008-10-28 13:15:00,54.28,54.3,54.07,54.13,38200.0,36.7589,36.7725,36.6167,36.6573,38200.0
2008-10-28 13:20:00,54.11,54.21,53.98,54.14,19700.0,36.6438,36.7115,36.5558,36.6641,19700.0
2008-10-28 13:25:00,54.14,54.14,53.8,54.03,22200.0,36.6641,36.6641,36.4339,36.5896,22200.0
2008-10-28 13:30:00,54.06,54.27,54.0,54.14,35200.0,36.6099,36.7521,36.5693,36.6641,35200.0
2008-10-28 13:35:00,54.2,54.22,53.91,54.04,41100.0,36.7047,36.7183,36.5083,36.5964,41100.0
2008-10-28 13:40:00,54.01,54.08,53.74,53.85,36300.0,36.5761,36.6235,36.3932,36.4677,36300.0
2008-10-28 13:45:00,53.84,53.96,53.78,53.89,44300.0,36.4609,36.5422,36.4203,36.4948,44300.0
2008-10-28 13:50:00,53.88,53.9,53.55,53.67,34400.0,36.488,36.5016,36.2646,36.3458,34400.0
2008-10-28 13:55:00,53.65,53.69,53.31,53.54,44800.0,36.3323,36.3594,36.102,36.2578,44800.0
2008-10-28 14:00:00,53.5,53.77,53.47,53.6,36300.0,36.2307,36.4135,36.2104,36.2984,36300.0
2008-10-28 14:05:00,53.61,53.68,53.43,53.43,56200.0,36.3052,36.3526,36.1833,36.1833,56200.0
2008-10-28 14:10:00,53.44,54.09,53.43,54.04,40800.0,36.1901,36.6302,36.1833,36.5964,40800.0
2008-10-28 14:15:00,54.02,54.12,53.88,54.03,27600.0,36.5828,36.6506,36.488,36.5896,27600.0
2008-10-28 14:20:00,54.0,54.5,53.99,54.47,46300.0,36.5693,36.9079,36.5625,36.8876,46300.0
2008-10-28 14:25:00,54.48,54.72,54.25,54.62,53900.0,36.8944,37.0569,36.7386,36.9892,53900.0
2008-10-28 14:30:00,54.65,55.25,54.65,55.06,42300.0,37.0095,37.4158,37.0095,37.2871,42300.0
2008-10-28 14:35:00,55.06,55.11,54.64,54.81,38200.0,37.2871,37.321,37.0027,37.1178,38200.0
2008-10-28 14:40:00,54.79,55.38,54.64,55.25,54400.0,37.1043,37.5038,37.0027,37.4158,54400.0
2008-10-28 14:45:00,55.25,55.36,54.88,55.08,73000.0,37.4158,37.4903,37.1652,37.3007,73000.0
2008-10-28 14:50:00,55.08,55.31,54.86,55.29,82800.0,37.3007,37.4564,37.1517,37.4429,82800.0
2008-10-28 14:55:00,55.26,55.54,55.16,55.31,69900.0,37.4226,37.6122,37.3549,37.4564,69900.0
2008-10-28 15:00:00,55.32,55.45,54.97,55.16,55800.0,37.4632,37.5512,37.2262,37.3549,55800.0
2008-10-28 15:05:00,55.12,55.17,54.84,54.96,74500.0,37.3278,37.3616,37.1382,37.2194,74500.0
2008-10-28 15:10:00,54.95,55.39,54.91,55.23,58400.0,37.2126,37.5106,37.1856,37.4023,58400.0
2008-10-28 15:15:00,55.22,55.62,55.07,55.53,86800.0,37.3955,37.6664,37.2939,37.6054,86800.0
2008-10-28 15:20:00,55.52,56.17,55.52,55.76,105700.0,37.5987,38.0388,37.5987,37.7612,105700.0
2008-10-28 15:25:00,55.76,56.01,55.41,55.78,107400.0,37.7612,37.9305,37.5242,37.7747,107400.0
2008-10-28 15:30:00,55.78,55.81,55.11,55.62,87200.0,37.7747,37.795,37.321,37.6664,87200.0
2008-10-28 15:35:00,55.65,56.11,55.46,55.81,101500.0,37.6867,37.9982,37.558,37.795,101500.0
2008-10-28 15:40:00,55.87,56.25,55.79,56.11,129600.0,37.8357,38.093,37.7815,37.9982,129600.0
2008-10-28 15:45:00,56.08,56.44,55.86,56.31,133500.0,37.9779,38.2217,37.8289,38.1336,133500.0
2008-10-28 15:50:00,56.31,56.45,55.97,56.22,177400.0,38.1336,38.2285,37.9034,38.0727,177400.0
2008-10-28 15:55:00,56.22,57.45,56.22,57.26,225100.0,38.0727,38.9057,38.0727,38.777,225100.0
2008-10-29 09:30:00,58.18,58.18,56.51,56.76,47900.0,39.4,39.4,38.2691,38.4384,47900.0
2008-10-29 09:35:00,56.85,56.91,56.27,56.56,71600.0,38.4993,38.54,38.1066,38.303,71600.0
2008-10-29 09:40:00,56.61,57.49,56.61,57.42,68500.0,38.3368,38.9328,38.3368,38.8854,68500.0
2008-10-29 09:45:00,57.45,57.68,57.14,57.47,70200.0,38.9057,39.0614,38.6957,38.9192,70200.0
2008-10-29 09:50:00,57.44,57.53,57.01,57.38,68400.0,38.8989,38.9598,38.6077,38.8583,68400.0
2008-10-29 09:55:00,57.39,57.73,57.14,57.16,83400.0,38.865,39.0953,38.6957,38.7093,83400.0
2008-10-29 10:00:00,57.13,57.56,56.98,57.5,37100.0,38.689,38.9802,38.5874,38.9395,37100.0
2008-10-29 10:05:00,57.52,57.83,57.45,57.59,44200.0,38.9531,39.163,38.9057,39.0005,44200.0
2008-10-29 10:10:00,57.58,57.77,57.49,57.72,83000.0,38.9937,39.1224,38.9328,39.0885,83000.0
2008-10-29 10:15:00,57.75,57.76,57.56,57.6,38800.0,39.1088,39.1156,38.9802,39.0072,38800.0
2008-10-29 10:20:00,57.58,57.62,56.97,57.07,41200.0,38.9937,39.0208,38.5806,38.6483,41200.0
2008-10-29 10:25:00,57.06,57.35,56.85,56.86,49500.0,38.6416,38.8379,38.4993,38.5061,49500.0
2008-10-29 10:30:00,56.86,56.91,56.52,56.53,47700.0,38.5061,38.54,38.2759,38.2826,47700.0
2008-10-29 10:35:00,56.56,56.58,55.9,56.42,99300.0,38.303,38.3165,37.856,38.2081,99300.0
2008-10-29 10:40:00,56.43,56.99,55.97,56.12,116600.0,38.2149,38.5942,37.9034,38.005,116600.0
2008-10-29 10:45:00,56.16,56.68,56.16,56.54,78800.0,38.0321,38.3842,38.0321,38.2894,78800.0
2008-10-29 10:50:00,56.55,56.67,56.5,56.55,68900.0,38.2962,38.3774,38.2623,38.2962,68900.0
2008-10-29 10:55:00,56.51,56.89,56.51,56.73,66900.0,38.2691,38.5264,38.2691,38.4181,66900.0
2008-10-29 11:00:00,56.71,57.07,56.64,56.93,71800.0,38.4045,38.6483,38.3571,38.5535,71800.0
2008-10-29 11:05:00,56.97,57.03,56.89,56.98,52400.0,38.5806,38.6212,38.5264,38.5874,52400.0
2008-10-29 11:10:00,56.97,57.18,56.86,57.1,150400.0,38.5806,38.7228,38.5061,38.6686,150400.0
2008-10-29 11:15:00,57.1,57.41,56.9,57.41,55800.0,38.6686,38.8786,38.5332,38.8786,55800.0
2008-10-29 11:20:00,57.41,57.5,57.3,57.41,68000.0,38.8786,38.9395,38.8041,38.8786,68000.0
2008-10-29 11:25:00,57.41,57.41,57.0,57.05,110800.0,38.8786,38.8786,38.6009,38.6348,110800.0
2008-10-29 11:30:00,57.08,57.25,57.01,57.19,99700.0,38.6551,38.7702,38.6077,38.7296,99700.0
2008-10-29 11:35:00,57.18,57.26,57.03,57.21,47900.0,38.7228,38.777,38.6212,38.7431,47900.0
2008-10-29 11:40:00,57.23,57.29,57.04,57.28,96900.0,38.7567,38.7973,38.628,38.7905,96900.0
2008-10-29 11:45:00,57.28,57.67,57.18,57.59,34600.0,38.7905,39.0547,38.7228,39.0005,34600.0
2008-10-29 11:50:00,57.58,57.93,57.43,57.88,29200.0,38.9937,39.2307,38.8921,39.1969,29200.0
2008-10-29 11:55:00,57.9,58.15,57.86,58.15,50600.0,39.2104,39.3797,39.1833,39.3797,50600.0
2008-10-29 12:00:00,58.16,58.16,57.91,58.02,34500.0,39.3865,39.3865,39.2172,39.2917,34500.0
2008-10-29 12:05:00,57.91,58.17,57.91,58.06,26900.0,39.2172,39.3933,39.2172,39.3188,26900.0
2008-10-29 12:10:00,58.08,58.15,58.04,58.08,32500.0,39.3323,39.3797,39.3052,39.3323,32500.0
2008-10-29 12:15:00,58.06,58.17,58.05,58.15,47100.0,39.3188,39.3933,39.312,39.3797,47100.0
2008-10-29 12:20:00,58.14,58.45,58.11,58.41,42700.0,39.3729,39.5829,39.3526,39.5558,42700.0
2008-10-29 12:25:00,58.42,58.75,58.38,58.73,39000.0,39.5626,39.786,39.5355,39.7725,39000.0
2008-10-29 12:30:00,58.74,59.05,58.74,58.95,44700.0,39.7793,39.9892,39.7793,39.9215,44700.0
2008-10-29 12:35:00,58.97,59.27,58.95,59.01,28800.0,39.935,40.1382,39.9215,39.9621,28800.0
2008-10-29 12:40:00,59.02,59.06,58.91,59.06,51200.0,39.9689,39.996,39.8944,39.996,51200.0
2008-10-29 12:45:00,59.05,59.56,59.05,59.53,63000.0,39.9892,40.3346,39.9892,40.3143,63000.0
2008-10-29 12:50:00,59.55,59.67,59.26,59.29,34300.0,40.3278,40.4091,40.1314,40.1517,34300.0
2008-10-29 12:55:00,59.23,60.0,58.87,58.91,200100.0,40.1111,40.6325,39.8673,39.8944,200100.0
2008-10-29 13:00:00,58.95,59.11,58.8,58.9,11300.0,39.9215,40.0298,39.8199,39.8876,11300.0
2008-10-29 13:05:00,58.91,59.07,58.64,58.89,57200.0,39.8944,40.0027,39.7115,39.8808,57200.0
2008-10-29 13:10:00,58.88,59.06,58.88,59.06,25100.0,39.8741,39.996,39.8741,39.996,25100.0
2008-10-29 13:15:00,59.04,59.23,59.02,59.13,21900.0,39.9824,40.1111,39.9689,40.0434,21900.0
2008-10-29 13:20:00,59.13,59.21,58.95,59.21,23300.0,40.0434,40.0976,39.9215,40.0976,23300.0
2008-10-29 13:25:00,59.19,59.58,59.18,59.36,24900.0,40.084,40.3481,40.0772,40.1991,24900.0
2008-10-29 13:30:00,59.37,59.8,59.36,59.78,37700.0,40.2059,40.4971,40.1991,40.4836,37700.0
2008-10-29 13:35:00,59.78,59.96,59.71,59.96,43400.0,40.4836,40.6055,40.4362,40.6055,43400.0
2008-10-29 13:40:00,59.92,59.96,59.8,59.87,37500.0,40.5784,40.6055,40.4971,40.5445,37500.0
2008-10-29 13:45:00,59.87,60.19,59.8,60.12,44700.0,40.5445,40.7612,40.4971,40.7138,44700.0
2008-10-29 13:50:00,60.1,60.18,60.01,60.03,34200.0,40.7003,40.7544,40.6393,40.6529,34200.0
2008-10-29 13:55:00,60.09,60.1,59.84,59.88,39000.0,40.6935,40.7003,40.5242,40.5513,39000.0
2008-10-29 14:00:00,59.82,60.03,59.74,59.74,17000.0,40.5107,40.6529,40.4565,40.4565,17000.0
2008-10-29 14:05:00,59.68,59.68,59.39,59.52,37200.0,40.4158,40.4158,40.2195,40.3075,37200.0
2008-10-29 14:10:00,59.52,59.89,59.28,59.78,83300.0,40.3075,40.5581,40.145,40.4836,83300.0
2008-10-29 14:15:00,59.78,59.8,59.0,59.63,73000.0,40.4836,40.4971,39.9553,40.382,73000.0
2008-10-29 14:20:00,59.6,60.0,58.66,59.03,91500.0,40.3617,40.6325,39.7251,39.9757,91500.0
2008-10-29 14:25:00,59.01,59.31,58.68,59.01,83100.0,39.9621,40.1653,39.7386,39.9621,83100.0
2008-10-29 14:30:00,59.07,59.11,58.45,58.5,105100.0,40.0027,40.0298,39.5829,39.6167,105100.0
2008-10-29 14:35:00,58.51,59.34,58.38,59.34,89600.0,39.6235,40.1856,39.5355,40.1856,89600.0
2008-10-29 14:40:00,59.31,59.95,59.31,59.62,67600.0,40.1653,40.5987,40.1653,40.3752,67600.0
2008-10-29 14:45:00,59.57,60.42,59.45,60.4,82200.0,40.3413,40.917,40.2601,40.9034,82200.0
2008-10-29 14:50:00,60.38,60.45,59.66,59.73,120800.0,40.8899,40.9373,40.4023,40.4497,120800.0
2008-10-29 14:55:00,59.75,60.39,59.75,60.33,51300.0,40.4632,40.8967,40.4632,40.856,51300.0
2008-10-29 15:00:00,60.32,60.71,60.11,60.34,65100.0,40.8493,41.1134,40.707,40.8628,65100.0
2008-10-29 15:05:00,60.32,60.63,60.11,60.56,97200.0,40.8493,41.0592,40.707,41.0118,97200.0
2008-10-29 15:10:00,60.53,60.8,60.15,60.71,57800.0,40.9915,41.1743,40.7341,41.1134,57800.0
2008-10-29 15:15:00,60.72,62.29,60.63,62.21,144900.0,41.1201,42.1834,41.0592,42.1292,144900.0
2008-10-29 15:20:00,62.21,62.57,61.82,61.82,97600.0,42.1292,42.373,41.8651,41.8651,97600.0
2008-10-29 15:25:00,61.83,62.21,61.5,61.54,119000.0,41.8718,42.1292,41.6484,41.6755,119000.0
2008-10-29 15:30:00,61.54,61.75,60.28,60.29,170600.0,41.6755,41.8177,40.8222,40.8289,170600.0
2008-10-29 15:35:00,60.31,60.51,59.88,60.02,157400.0,40.8425,40.9779,40.5513,40.6461,157400.0
2008-10-29 15:40:00,60.06,60.35,60.0,60.3,115400.0,40.6732,40.8696,40.6325,40.8357,115400.0
2008-10-29 15:45:00,60.29,60.81,60.15,60.55,111800.0,40.8289,41.1811,40.7341,41.005,111800.0
2008-10-29 15:50:00,60.56,60.69,59.09,59.1,184000.0,41.0118,41.0998,40.0163,40.0231,184000.0
2008-10-29 15:55:00,59.07,59.27,57.52,57.81,247600.0,40.0027,40.1382,38.9531,39.1495,247600.0
2008-10-30 09:30:00,59.86,60.16,59.25,60.16,72700.0,40.5377,40.7409,40.1246,40.7409,72700.0
2008-10-30 09:35:00,60.15,60.67,60.07,60.19,50900.0,40.7341,41.0863,40.68,40.7612,50900.0
2008-10-30 09:40:00,60.22,60.54,59.82,60.53,89500.0,40.7815,40.9982,40.5107,40.9915,89500.0
2008-10-30 09:45:00,60.55,61.16,60.49,60.59,63400.0,41.005,41.4181,40.9644,41.0321,63400.0
2008-10-30 09:50:00,60.62,60.63,59.94,60.14,65500.0,41.0524,41.0592,40.5919,40.7274,65500.0
2008-10-30 09:55:00,60.13,60.61,59.55,60.0,178700.0,40.7206,41.0456,40.3278,40.6325,178700.0
2008-10-30 10:00:00,59.99,60.0,59.37,59.62,105800.0,40.6258,40.6325,40.2059,40.3752,105800.0
2008-10-30 10:05:00,59.61,59.62,59.15,59.24,91000.0,40.3684,40.3752,40.0569,40.1179,91000.0
2008-10-30 10:10:00,59.24,59.56,59.05,59.09,72900.0,40.1179,40.3346,39.9892,40.0163,72900.0
2008-10-30 10:15:00,59.1,59.1,58.75,58.75,76700.0,40.0231,40.0231,39.786,39.786,76700.0
2008-10-30 10:20:00,58.8,59.01,58.75,58.89,75500.0,39.8199,39.9621,39.786,39.8808,75500.0
2008-10-30 10:25:00,58.89,59.46,58.76,58.77,59200.0,39.8808,40.2669,39.7928,39.7996,59200.0
2008-10-30 10:30:00,58.79,59.1,58.47,59.07,52800.0,39.8131,40.0231,39.5964,40.0027,52800.0
2008-10-30 10:35:00,59.09,59.23,58.18,58.26,45300.0,40.0163,40.1111,39.4,39.4542,45300.0
2008-10-30 10:40:00,58.28,58.3,57.5,57.51,94200.0,39.4678,39.4813,38.9395,38.9463,94200.0
2008-10-30 10:45:00,57.54,57.69,57.39,57.48,73200.0,38.9666,39.0682,38.865,38.926,73200.0
2008-10-30 10:50:00,57.5,57.89,57.36,57.87,108800.0,38.9395,39.2036,38.8447,39.1901,108800.0
2008-10-30 10:55:00,57.92,58.06,57.54,57.56,73200.0,39.224,39.3188,38.9666,38.9802,73200.0
2008-10-30 11:00:00,57.58,58.1,57.56,57.96,66300.0,38.9937,39.3459,38.9802,39.251,66300.0
2008-10-30 11:05:00,57.96,57.99,57.61,57.96,42500.0,39.251,39.2714,39.014,39.251,42500.0
2008-10-30 11:10:00,57.96,58.09,57.67,57.89,51100.0,39.251,39.3391,39.0547,39.2036,51100.0
2008-10-30 11:15:00,57.88,58.1,57.6,57.77,44400.0,39.1969,39.3459,39.0072,39.1224,44400.0
2008-10-30 11:20:00,57.77,58.1,57.72,57.98,46200.0,39.1224,39.3459,39.0885,39.2646,46200.0
2008-10-30 11:25:00,58.02,58.04,57.66,57.87,43800.0,39.2917,39.3052,39.0479,39.1901,43800.0
2008-10-30 11:30:00,57.87,58.26,57.6,57.6,42800.0,39.1901,39.4542,39.0072,39.0072,42800.0
2008-10-30 11:35:00,57.6,57.67,57.2,57.54,61400.0,39.0072,39.0547,38.7364,38.9666,61400.0
2008-10-30 11:40:00,57.59,57.75,57.25,57.75,36400.0,39.0005,39.1088,38.7702,39.1088,36400.0
2008-10-30 11:45:00,57.74,57.77,57.1,57.36,51700.0,39.1021,39.1224,38.6686,38.8447,51700.0
2008-10-30 11:50:00,57.38,57.47,57.02,57.11,29800.0,38.8583,38.9192,38.6145,38.6754,29800.0
2008-10-30 11:55:00,57.11,57.7,57.07,57.53,39500.0,38.6754,39.075,38.6483,38.9598,39500.0
2008-10-30 12:00:00,57.51,57.91,57.34,57.91,35200.0,38.9463,39.2172,38.8312,39.2172,35200.0
2008-10-30 12:05:00,57.9,58.0,57.5,57.59,34400.0,39.2104,39.2781,38.9395,39.0005,34400.0
2008-10-30 12:10:00,57.65,57.65,57.16,57.52,40900.0,39.0411,39.0411,38.7093,38.9531,40900.0
2008-10-30 12:15:00,57.5,57.51,57.26,57.31,36600.0,38.9395,38.9463,38.777,38.8109,36600.0
2008-10-30 12:20:00,57.3,57.5,57.21,57.21,26000.0,38.8041,38.9395,38.7431,38.7431,26000.0
2008-10-30 12:25:00,57.18,57.28,56.89,57.06,75600.0,38.7228,38.7905,38.5264,38.6416,75600.0
2008-10-30 12:30:00,57.06,57.68,57.0,57.52,75000.0,38.6416,39.0614,38.6009,38.9531,75000.0
2008-10-30 12:35:00,57.51,57.71,57.41,57.41,32300.0,38.9463,39.0817,38.8786,38.8786,32300.0
2008-10-30 12:40:00,57.4,57.47,57.19,57.19,49600.0,38.8718,38.9192,38.7296,38.7296,49600.0
2008-10-30 12:45:00,57.18,57.26,56.72,57.26,81000.0,38.7228,38.777,38.4113,38.777,81000.0
2008-10-30 12:50:00,57.24,57.26,57.04,57.13,34000.0,38.7635,38.777,38.628,38.689,34000.0
2008-10-30 12:55:00,57.13,57.13,56.61,56.68,40600.0,38.689,38.689,38.3368,38.3842,40600.0
2008-10-30 13:00:00,56.65,56.94,56.5,56.82,47200.0,38.3639,38.5603,38.2623,38.479,47200.0
2008-10-30 13:05:00,56.81,57.4,56.81,57.4,31100.0,38.4723,38.8718,38.4723,38.8718,31100.0
2008-10-30 13:10:00,57.46,57.62,57.37,57.54,39700.0,38.9124,39.0208,38.8515,38.9666,39700.0
2008-10-30 13:15:00,57.51,57.51,57.29,57.3,31700.0,38.9463,38.9463,38.7973,38.8041,31700.0
2008-10-30 13:20:00,57.31,57.36,56.9,56.94,27200.0,38.8109,38.8447,38.5332,38.5603,27200.0
2008-10-30 13:25:00,56.91,56.99,56.39,56.4,36800.0,38.54,38.5942,38.1878,38.1946,36800.0
2008-10-30 13:30:00,56.4,56.61,56.4,56.59,42800.0,38.1946,38.3368,38.1946,38.3233,42800.0
2008-10-30 13:35:00,56.58,57.08,56.58,57.06,34400.0,38.3165,38.6551,38.3165,38.6416,34400.0
2008-10-30 13:40:00,57.09,57.11,56.66,56.71,52100.0,38.6619,38.6754,38.3707,38.4045,52100.0
2008-10-30 13:45:00,56.72,56.87,56.65,56.87,19200.0,38.4113,38.5129,38.3639,38.5129,19200.0
2008-10-30 13:50:00,56.85,57.15,56.85,57.03,33900.0,38.4993,38.7025,38.4993,38.6212,33900.0
2008-10-30 13:55:00,57.06,57.27,56.94,57.17,35600.0,38.6416,38.7838,38.5603,38.716,35600.0
2008-10-30 14:00:00,57.15,57.58,57.14,57.54,46700.0,38.7025,38.9937,38.6957,38.9666,46700.0
2008-10-30 14:05:00,57.49,57.79,57.45,57.57,39700.0,38.9328,39.1359,38.9057,38.9869,39700.0
2008-10-30 14:10:00,57.62,57.77,57.33,57.4,37500.0,39.0208,39.1224,38.8244,38.8718,37500.0
2008-10-30 14:15:00,57.41,57.52,57.19,57.34,35700.0,38.8786,38.9531,38.7296,38.8312,35700.0
2008-10-30 14:20:00,57.36,57.8,57.3,57.72,62300.0,38.8447,39.1427,38.8041,39.0885,62300.0
2008-10-30 14:25:00,57.68,58.08,57.67,57.78,60600.0,39.0614,39.3323,39.0547,39.1291,60600.0
2008-10-30 14:30:00,57.77,57.92,57.61,57.84,64300.0,39.1224,39.224,39.014,39.1698,64300.0
2008-10-30 14:35:00,57.87,58.2,57.84,58.05,89900.0,39.1901,39.4136,39.1698,39.312,89900.0
2008-10-30 14:40:00,58.04,58.2,57.9,58.0,116800.0,39.3052,39.4136,39.2104,39.2781,116800.0
2008-10-30 14:45:00,58.02,58.25,57.75,58.24,72500.0,39.2917,39.4474,39.1088,39.4407,72500.0
2008-10-30 14:50:00,58.21,58.34,58.04,58.1,68900.0,39.4203,39.5084,39.3052,39.3459,68900.0
2008-10-30 14:55:00,58.05,58.3,57.77,58.3,65300.0,39.312,39.4813,39.1224,39.4813,65300.0
2008-10-30 15:00:00,58.3,58.46,58.18,58.4,72700.0,39.4813,39.5896,39.4,39.549,72700.0
2008-10-30 15:05:00,58.38,58.81,58.33,58.68,75900.0,39.5355,39.8267,39.5016,39.7386,75900.0
2008-10-30 15:10:00,58.66,58.66,58.1,58.1,95900.0,39.7251,39.7251,39.3459,39.3459,95900.0
2008-10-30 15:15:00,58.08,58.09,57.53,57.8,105600.0,39.3323,39.3391,38.9598,39.1427,105600.0
2008-10-30 15:20:00,57.81,58.36,57.53,58.35,103500.0,39.1495,39.5219,38.9598,39.5152,103500.0
2008-10-30 15:25:00,58.32,58.51,57.95,58.48,81900.0,39.4948,39.6235,39.2443,39.6032,81900.0
2008-10-30 15:30:00,58.48,58.65,57.79,57.96,80300.0,39.6032,39.7183,39.1359,39.251,80300.0
2008-10-30 15:35:00,58.0,58.37,57.77,58.19,102700.0,39.2781,39.5287,39.1224,39.4068,102700.0
2008-10-30 15:40:00,58.17,58.3,57.72,57.8,156300.0,39.3933,39.4813,39.0885,39.1427,156300.0
2008-10-30 15:45:00,57.77,58.28,57.66,58.17,118500.0,39.1224,39.4678,39.0479,39.3933,118500.0
2008-10-30 15:50:00,58.2,58.47,57.99,58.39,84700.0,39.4136,39.5964,39.2714,39.5422,84700.0
2008-10-30 15:55:00,58.42,59.03,58.37,58.72,198700.0,39.5626,39.9757,39.5287,39.7657,198700.0
2008-10-31 09:30:00,58.83,58.83,57.51,58.29,64400.0,39.8402,39.8402,38.9463,39.4745,64400.0
2008-10-31 09:35:00,58.35,58.35,57.73,58.05,33500.0,39.5152,39.5152,39.0953,39.312,33500.0
2008-10-31 09:40:00,58.04,58.56,57.86,58.31,48100.0,39.3052,39.6574,39.1833,39.4881,48100.0
2008-10-31 09:45:00,58.25,58.45,58.17,58.17,30400.0,39.4474,39.5829,39.3933,39.3933,30400.0
2008-10-31 09:50:00,58.13,58.32,58.0,58.01,32000.0,39.3662,39.4948,39.2781,39.2849,32000.0
2008-10-31 09:55:00,58.01,58.56,57.99,58.54,38100.0,39.2849,39.6574,39.2714,39.6438,38100.0
2008-10-31 10:00:00,58.55,59.22,58.48,59.22,61900.0,39.6506,40.1043,39.6032,40.1043,61900.0
2008-10-31 10:05:00,59.19,59.29,58.7,59.06,79800.0,40.084,40.1517,39.7522,39.996,79800.0
2008-10-31 10:10:00,59.05,59.13,58.91,59.07,36500.0,39.9892,40.0434,39.8944,40.0027,36500.0
2008-10-31 10:15:00,59.01,59.01,58.49,58.85,40900.0,39.9621,39.9621,39.61,39.8538,40900.0
2008-10-31 10:20:00,58.84,58.99,58.76,58.89,34000.0,39.847,39.9486,39.7928,39.8808,34000.0
2008-10-31 10:25:00,58.91,58.95,58.76,58.82,32100.0,39.8944,39.9215,39.7928,39.8334,32100.0
2008-10-31 10:30:00,58.82,59.17,58.77,58.82,57200.0,39.8334,40.0705,39.7996,39.8334,57200.0
2008-10-31 10:35:00,58.82,58.82,58.46,58.46,34100.0,39.8334,39.8334,39.5896,39.5896,34100.0
2008-10-31 10:40:00,58.45,58.5,58.27,58.32,36800.0,39.5829,39.6167,39.461,39.4948,36800.0
2008-10-31 10:45:00,58.34,58.37,58.02,58.09,40100.0,39.5084,39.5287,39.2917,39.3391,40100.0
2008-10-31 10:50:00,58.09,58.59,58.07,58.58,36900.0,39.3391,39.6777,39.3255,39.6709,36900.0
2008-10-31 10:55:00,58.58,58.64,58.09,58.38,38800.0,39.6709,39.7115,39.3391,39.5355,38800.0
2008-10-31 11:00:00,58.37,58.94,58.37,58.8,53600.0,39.5287,39.9147,39.5287,39.8199,53600.0
2008-10-31 11:05:00,58.89,59.32,58.81,59.21,55300.0,39.8808,40.172,39.8267,40.0976,55300.0
2008-10-31 11:10:00,59.18,59.51,59.13,59.31,45000.0,40.0772,40.3007,40.0434,40.1653,45000.0
2008-10-31 11:15:00,59.27,60.28,59.22,60.27,61100.0,40.1382,40.8222,40.1043,40.8154,61100.0
2008-10-31 11:20:00,60.29,60.32,59.66,59.97,57200.0,40.8289,40.8493,40.4023,40.6122,57200.0
2008-10-31 11:25:00,59.91,59.91,59.59,59.73,22200.0,40.5716,40.5716,40.3549,40.4497,22200.0
2008-10-31 11:30:00,59.74,60.04,59.73,59.86,25100.0,40.4565,40.6596,40.4497,40.5377,25100.0
2008-10-31 11:35:00,59.82,60.52,59.8,60.5,72800.0,40.5107,40.9847,40.4971,40.9712,72800.0
2008-10-31 11:40:00,60.5,60.74,60.13,60.34,68800.0,40.9712,41.1337,40.7206,40.8628,68800.0
2008-10-31 11:45:00,60.34,60.52,59.76,59.81,65400.0,40.8628,40.9847,40.47,40.5039,65400.0
2008-10-31 11:50:00,59.79,60.28,59.75,60.28,51400.0,40.4903,40.8222,40.4632,40.8222,51400.0
2008-10-31 11:55:00,60.25,60.28,59.68,59.71,43000.0,40.8019,40.8222,40.4158,40.4362,43000.0
2008-10-31 12:00:00,59.71,59.74,59.35,59.49,34600.0,40.4362,40.4565,40.1924,40.2872,34600.0
2008-10-31 12:05:00,59.5,59.71,59.3,59.3,75000.0,40.2939,40.4362,40.1585,40.1585,75000.0
2008-10-31 12:10:00,59.34,59.43,59.09,59.3,33400.0,40.1856,40.2465,40.0163,40.1585,33400.0
2008-10-31 12:15:00,59.31,59.34,58.85,59.24,38300.0,40.1653,40.1856,39.8538,40.1179,38300.0
2008-10-31 12:20:00,59.23,59.37,58.99,59.22,33900.0,40.1111,40.2059,39.9486,40.1043,33900.0
2008-10-31 12:25:00,59.23,59.71,59.21,59.51,33700.0,40.1111,40.4362,40.0976,40.3007,33700.0
2008-10-31 12:30:00,59.45,59.59,59.04,59.28,28800.0,40.2601,40.3549,39.9824,40.145,28800.0
2008-10-31 12:35:00,59.22,59.31,58.92,59.15,30900.0,40.1043,40.1653,39.9012,40.0569,30900.0
2008-10-31 12:40:00,59.16,59.39,59.16,59.39,11500.0,40.0637,40.2195,40.0637,40.2195,11500.0
2008-10-31 12:45:00,59.39,59.76,59.14,59.75,24400.0,40.2195,40.47,40.0502,40.4632,24400.0
2008-10-31 12:50:00,59.72,60.0,59.66,59.98,25300.0,40.4429,40.6325,40.4023,40.619,25300.0
2008-10-31 12:55:00,59.96,60.25,59.95,60.13,25000.0,40.6055,40.8019,40.5987,40.7206,25000.0
2008-10-31 13:00:00,60.13,60.38,60.03,60.33,17600.0,40.7206,40.8899,40.6529,40.856,17600.0
2008-10-31 13:05:00,60.3,60.49,60.13,60.26,24900.0,40.8357,40.9644,40.7206,40.8086,24900.0
2008-10-31 13:10:00,60.27,60.45,60.17,60.4,20000.0,40.8154,40.9373,40.7477,40.9034,20000.0
2008-10-31 13:15:00,60.42,60.61,60.33,60.57,28300.0,40.917,41.0456,40.856,41.0186,28300.0
2008-10-31 13:20:00,60.57,61.37,60.5,61.31,56800.0,41.0186,41.5603,40.9712,41.5197,56800.0
2008-10-31 13:25:00,61.36,61.36,60.86,60.97,45100.0,41.5536,41.5536,41.2149,41.2894,45100.0
2008-10-31 13:30:00,60.96,61.58,60.93,61.46,65800.0,41.2827,41.7025,41.2624,41.6213,65800.0
2008-10-31 13:35:00,61.51,61.56,60.99,61.11,33400.0,41.6551,41.689,41.303,41.3843,33400.0
2008-10-31 13:40:00,61.11,61.15,60.94,61.07,33900.0,41.3843,41.4113,41.2691,41.3572,33900.0
2008-10-31 13:45:00,61.07,61.19,60.91,60.94,43200.0,41.3572,41.4384,41.2488,41.2691,43200.0
2008-10-31 13:50:00,60.87,60.9,60.67,60.74,22300.0,41.2217,41.242,41.0863,41.1337,22300.0
2008-10-31 13:55:00,60.72,61.11,60.63,60.83,53900.0,41.1201,41.3843,41.0592,41.1946,53900.0
2008-10-31 14:00:00,60.85,61.06,60.8,61.04,40800.0,41.2082,41.3504,41.1743,41.3368,40800.0
2008-10-31 14:05:00,61.02,61.46,61.02,61.18,30000.0,41.3233,41.6213,41.3233,41.4317,30000.0
2008-10-31 14:10:00,61.16,61.42,61.06,61.06,18000.0,41.4181,41.5942,41.3504,41.3504,18000.0
2008-10-31 14:15:00,61.05,61.05,60.3,60.42,49700.0,41.3436,41.3436,40.8357,40.917,49700.0
2008-10-31 14:20:00,60.43,60.48,60.14,60.36,45000.0,40.9237,40.9576,40.7274,40.8763,45000.0
2008-10-31 14:25:00,60.4,60.68,60.33,60.57,37100.0,40.9034,41.0931,40.856,41.0186,37100.0
2008-10-31 14:30:00,60.58,60.87,60.34,60.83,71300.0,41.0253,41.2217,40.8628,41.1946,71300.0
2008-10-31 14:35:00,60.85,61.13,60.78,60.97,41600.0,41.2082,41.3978,41.1608,41.2894,41600.0
2008-10-31 14:40:00,61.0,61.0,60.59,60.8,56400.0,41.3098,41.3098,41.0321,41.1743,56400.0
2008-10-31 14:45:00,60.8,60.82,60.3,60.59,38600.0,41.1743,41.1879,40.8357,41.0321,38600.0
2008-10-31 14:50:00,60.57,60.95,60.53,60.89,34900.0,41.0186,41.2759,40.9915,41.2353,34900.0
2008-10-31 14:55:00,60.89,61.04,60.72,60.74,41500.0,41.2353,41.3368,41.1201,41.1337,41500.0
2008-10-31 15:00:00,60.9,61.27,60.84,61.0,46900.0,41.242,41.4926,41.2014,41.3098,46900.0
2008-10-31 15:05:00,60.94,61.0,60.51,60.89,54600.0,41.2691,41.3098,40.9779,41.2353,54600.0
2008-10-31 15:10:00,60.96,61.0,60.41,60.43,48800.0,41.2827,41.3098,40.9102,40.9237,48800.0
2008-10-31 15:15:00,60.39,60.41,60.0,60.05,48800.0,40.8967,40.9102,40.6325,40.6664,48800.0
2008-10-31 15:20:00,60.03,60.43,59.74,60.42,64100.0,40.6529,40.9237,40.4565,40.917,64100.0
2008-10-31 15:25:00,60.41,60.42,59.67,60.07,84000.0,40.9102,40.917,40.4091,40.68,84000.0
2008-10-31 15:30:00,60.06,60.46,59.92,60.41,89300.0,40.6732,40.9441,40.5784,40.9102,89300.0
2008-10-31 15:35:00,60.36,60.66,60.07,60.29,93000.0,40.8763,41.0795,40.68,40.8289,93000.0
2008-10-31 15:40:00,60.29,60.33,59.09,59.44,118000.0,40.8289,40.856,40.0163,40.2533,118000.0
2008-10-31 15:45:00,59.45,59.71,59.26,59.59,107500.0,40.2601,40.4362,40.1314,40.3549,107500.0
2008-10-31 15:50:00,59.61,60.0,59.09,59.39,103300.0,40.3684,40.6325,40.0163,40.2195,103300.0
2008-10-31 15:55:00,59.43,60.09,59.43,59.97,159300.0,40.2465,40.6935,40.2465,40.6122,159300.0
2008-11-03 09:30:00,60.69,61.42,60.02,60.73,96600.0,41.0998,41.5942,40.6461,41.1269,96600.0
2008-11-03 09:35:00,60.71,61.28,60.69,60.83,53200.0,41.1134,41.4994,41.0998,41.1946,53200.0
2008-11-03 09:40:00,60.87,61.05,60.66,60.88,61700.0,41.2217,41.3436,41.0795,41.2285,61700.0
2008-11-03 09:45:00,60.83,61.0,60.76,60.76,37700.0,41.1946,41.3098,41.1472,41.1472,37700.0
2008-11-03 09:50:00,60.75,60.75,60.33,60.44,35000.0,41.1405,41.1405,40.856,40.9305,35000.0
2008-11-03 09:55:00,60.44,60.44,59.91,59.91,36300.0,40.9305,40.9305,40.5716,40.5716,36300.0
2008-11-03 10:00:00,59.9,59.94,59.5,59.72,90800.0,40.5648,40.5919,40.2939,40.4429,90800.0
2008-11-03 10:05:00,59.76,60.11,59.53,60.11,56300.0,40.47,40.707,40.3143,40.707,56300.0
2008-11-03 10:10:00,60.13,60.25,59.87,60.1,44400.0,40.7206,40.8019,40.5445,40.7003,44400.0
2008-11-03 10:15:00,60.11,60.26,59.77,59.9,48900.0,40.707,40.8086,40.4768,40.5648,48900.0
2008-11-03 10:20:00,59.9,60.09,59.69,59.94,81100.0,40.5648,40.6935,40.4226,40.5919,81100.0
2008-11-03 10:25:00,59.94,60.15,59.64,60.0,109300.0,40.5919,40.7341,40.3888,40.6325,109300.0
2008-11-03 10:30:00,59.94,60.41,59.8,60.23,59100.0,40.5919,40.9102,40.4971,40.7883,59100.0
2008-11-03 10:35:00,60.27,60.3,59.96,60.29,47100.0,40.8154,40.8357,40.6055,40.8289,47100.0
2008-11-03 10:40:00,60.28,60.33,59.84,59.85,59300.0,40.8222,40.856,40.5242,40.531,59300.0
2008-11-03 10:45:00,59.82,60.28,59.66,60.13,34400.0,40.5107,40.8222,40.4023,40.7206,34400.0
2008-11-03 10:50:00,60.16,60.51,60.09,60.21,40400.0,40.7409,40.9779,40.6935,40.7748,40400.0
2008-11-03 10:55:00,60.2,60.33,59.91,60.0,41200.0,40.768,40.856,40.5716,40.6325,41200.0
2008-11-03 11:00:00,59.99,60.34,59.99,60.16,25800.0,40.6258,40.8628,40.6258,40.7409,25800.0
2008-11-03 11:05:00,60.15,60.29,59.79,60.12,47700.0,40.7341,40.8289,40.4903,40.7138,47700.0
2008-11-03 11:10:00,60.07,60.15,59.79,59.79,37300.0,40.68,40.7341,40.4903,40.4903,37300.0
2008-11-03 11:15:00,59.79,59.79,59.37,59.58,40600.0,40.4903,40.4903,40.2059,40.3481,40600.0
2008-11-03 11:20:00,59.58,59.62,59.38,59.41,29800.0,40.3481,40.3752,40.2127,40.233,29800.0
2008-11-03 11:25:00,59.38,59.47,59.29,59.31,33800.0,40.2127,40.2736,40.1517,40.1653,33800.0
2008-11-03 11:30:00,59.32,59.44,59.18,59.28,38400.0,40.172,40.2533,40.0772,40.145,38400.0
2008-11-03 11:35:00,59.31,59.46,59.29,59.29,23300.0,40.1653,40.2669,40.1517,40.1517,23300.0
2008-11-03 11:40:00,59.3,59.66,59.26,59.46,38300.0,40.1585,40.4023,40.1314,40.2669,38300.0
2008-11-03 11:45:00,59.46,59.46,59.24,59.27,24000.0,40.2669,40.2669,40.1179,40.1382,24000.0
2008-11-03 11:50:00,59.27,59.6,59.19,59.56,36100.0,40.1382,40.3617,40.084,40.3346,36100.0
2008-11-03 11:55:00,59.54,59.79,59.5,59.57,19000.0,40.321,40.4903,40.2939,40.3413,19000.0
2008-11-03 12:00:00,59.63,59.72,59.46,59.53,20600.0,40.382,40.4429,40.2669,40.3143,20600.0
2008-11-03 12:05:00,59.51,59.51,59.31,59.31,13400.0,40.3007,40.3007,40.1653,40.1653,13400.0
2008-11-03 12:10:00,59.31,59.55,59.21,59.55,23700.0,40.1653,40.3278,40.0976,40.3278,23700.0
2008-11-03 12:15:00,59.55,59.66,59.43,59.53,27000.0,40.3278,40.4023,40.2465,40.3143,27000.0
2008-11-03 12:20:00,59.53,59.53,59.31,59.35,37200.0,40.3143,40.3143,40.1653,40.1924,37200.0
2008-11-03 12:25:00,59.35,59.53,59.29,59.48,32900.0,40.1924,40.3143,40.1517,40.2804,32900.0
2008-11-03 12:30:00,59.49,59.64,59.41,59.58,37800.0,40.2872,40.3888,40.233,40.3481,37800.0
2008-11-03 12:35:00,59.57,59.62,59.4,59.4,30300.0,40.3413,40.3752,40.2262,40.2262,30300.0
2008-11-03 12:40:00,59.4,59.49,59.14,59.27,40500.0,40.2262,40.2872,40.0502,40.1382,40500.0
2008-11-03 12:45:00,59.3,59.54,59.27,59.37,29800.0,40.1585,40.321,40.1382,40.2059,29800.0
2008-11-03 12:50:00,59.37,59.47,59.15,59.15,23400.0,40.2059,40.2736,40.0569,40.0569,23400.0
2008-11-03 12:55:00,59.2,59.41,59.08,59.37,21500.0,40.0908,40.233,40.0095,40.2059,21500.0
2008-11-03 13:00:00,59.38,59.52,59.35,59.43,14200.0,40.2127,40.3075,40.1924,40.2465,14200.0
2008-11-03 13:05:00,59.43,59.49,59.3,59.43,19200.0,40.2465,40.2872,40.1585,40.2465,19200.0
2008-11-03 13:10:00,59.43,59.64,59.37,59.37,24700.0,40.2465,40.3888,40.2059,40.2059,24700.0
2008-11-03 13:15:00,59.37,59.37,59.1,59.15,31000.0,40.2059,40.2059,40.0231,40.0569,31000.0
2008-11-03 13:20:00,59.14,59.18,59.05,59.08,14700.0,40.0502,40.0772,39.9892,40.0095,14700.0
2008-11-03 13:25:00,59.08,59.09,58.7,58.86,55800.0,40.0095,40.0163,39.7522,39.8605,55800.0
2008-11-03 13:30:00,58.85,58.9,58.75,58.78,20200.0,39.8538,39.8876,39.786,39.8064,20200.0
2008-11-03 13:35:00,58.81,59.08,58.77,59.07,21900.0,39.8267,40.0095,39.7996,40.0027,21900.0
2008-11-03 13:40:00,59.06,59.16,58.8,58.83,20900.0,39.996,40.0637,39.8199,39.8402,20900.0
2008-11-03 13:45:00,58.81,58.87,58.7,58.84,20900.0,39.8267,39.8673,39.7522,39.847,20900.0
2008-11-03 13:50:00,58.82,58.88,58.77,58.8,18600.0,39.8334,39.8741,39.7996,39.8199,18600.0
2008-11-03 13:55:00,58.78,58.79,58.4,58.58,46400.0,39.8064,39.8131,39.549,39.6709,46400.0
2008-11-03 14:00:00,58.64,58.64,58.36,58.5,43300.0,39.7115,39.7115,39.5219,39.6167,43300.0
2008-11-03 14:05:00,58.5,58.8,58.39,58.72,37900.0,39.6167,39.8199,39.5422,39.7657,37900.0
2008-11-03 14:10:00,58.73,58.73,58.54,58.61,26800.0,39.7725,39.7725,39.6438,39.6912,26800.0
2008-11-03 14:15:00,58.61,58.64,58.36,58.4,32400.0,39.6912,39.7115,39.5219,39.549,32400.0
2008-11-03 14:20:00,58.38,58.62,58.31,58.62,34300.0,39.5355,39.698,39.4881,39.698,34300.0
2008-11-03 14:25:00,58.62,58.76,58.48,58.75,31000.0,39.698,39.7928,39.6032,39.786,31000.0
2008-11-03 14:30:00,58.75,58.77,58.45,58.55,37200.0,39.786,39.7996,39.5829,39.6506,37200.0
2008-11-03 14:35:00,58.58,58.76,58.53,58.57,18800.0,39.6709,39.7928,39.6371,39.6641,18800.0
2008-11-03 14:40:00,58.55,58.59,58.44,58.53,22400.0,39.6506,39.6777,39.5761,39.6371,22400.0
2008-11-03 14:45:00,58.54,58.98,58.54,58.9,27700.0,39.6438,39.9418,39.6438,39.8876,27700.0
2008-11-03 14:50:00,58.89,58.96,58.52,58.69,49200.0,39.8808,39.9283,39.6303,39.7454,49200.0
2008-11-03 14:55:00,58.65,58.74,58.27,58.3,32200.0,39.7183,39.7793,39.461,39.4813,32200.0
2008-11-03 15:00:00,58.3,58.35,58.19,58.21,31500.0,39.4813,39.5152,39.4068,39.4203,31500.0
2008-11-03 15:05:00,58.24,58.32,58.08,58.32,39800.0,39.4407,39.4948,39.3323,39.4948,39800.0
2008-11-03 15:10:00,58.28,58.69,58.27,58.43,58400.0,39.4678,39.7454,39.461,39.5693,58400.0
2008-11-03 15:15:00,58.42,58.72,58.38,58.66,45900.0,39.5626,39.7657,39.5355,39.7251,45900.0
2008-11-03 15:20:00,58.69,58.74,58.28,58.43,55700.0,39.7454,39.7793,39.4678,39.5693,55700.0
2008-11-03 15:25:00,58.4,58.64,58.36,58.58,66600.0,39.549,39.7115,39.5219,39.6709,66600.0
2008-11-03 15:30:00,58.58,58.76,58.51,58.65,70800.0,39.6709,39.7928,39.6235,39.7183,70800.0
2008-11-03 15:35:00,58.63,58.66,58.32,58.41,85700.0,39.7048,39.7251,39.4948,39.5558,85700.0
2008-11-03 15:40:00,58.41,58.52,58.26,58.28,108400.0,39.5558,39.6303,39.4542,39.4678,108400.0
2008-11-03 15:45:00,58.26,58.74,58.26,58.56,88700.0,39.4542,39.7793,39.4542,39.6574,88700.0
2008-11-03 15:50:00,58.55,58.67,58.41,58.53,110300.0,39.6506,39.7319,39.5558,39.6371,110300.0
2008-11-03 15:55:00,58.54,58.57,58.41,58.54,119700.0,39.6438,39.6641,39.5558,39.6438,119700.0
2008-11-04 09:30:00,60.0,60.1,59.51,60.06,98500.0,40.6325,40.7003,40.3007,40.6732,98500.0
2008-11-04 09:35:00,60.03,60.43,59.99,60.31,48900.0,40.6529,40.9237,40.6258,40.8425,48900.0
2008-11-04 09:40:00,60.24,60.26,59.95,60.01,40600.0,40.7951,40.8086,40.5987,40.6393,40600.0
2008-11-04 09:45:00,60.05,60.05,59.68,59.94,32400.0,40.6664,40.6664,40.4158,40.5919,32400.0
2008-11-04 09:50:00,59.92,60.36,59.73,60.33,37300.0,40.5784,40.8763,40.4497,40.856,37300.0
2008-11-04 09:55:00,60.34,60.39,60.21,60.31,32700.0,40.8628,40.8967,40.7748,40.8425,32700.0
2008-11-04 10:00:00,60.31,60.34,60.05,60.13,56500.0,40.8425,40.8628,40.6664,40.7206,56500.0
2008-11-04 10:05:00,60.15,60.22,59.95,59.97,61700.0,40.7341,40.7815,40.5987,40.6122,61700.0
2008-11-04 10:10:00,59.97,60.17,59.95,60.05,39400.0,40.6122,40.7477,40.5987,40.6664,39400.0
2008-11-04 10:15:00,60.14,60.56,60.07,60.54,29900.0,40.7274,41.0118,40.68,40.9982,29900.0
2008-11-04 10:20:00,60.5,60.85,60.5,60.75,35900.0,40.9712,41.2082,40.9712,41.1405,35900.0
2008-11-04 10:25:00,60.76,61.0,60.61,60.97,21200.0,41.1472,41.3098,41.0456,41.2894,21200.0
2008-11-04 10:30:00,61.0,61.31,60.9,61.25,30900.0,41.3098,41.5197,41.242,41.4791,30900.0
2008-11-04 10:35:00,61.25,61.44,61.17,61.36,35900.0,41.4791,41.6077,41.4249,41.5536,35900.0
2008-11-04 10:40:00,61.39,61.4,60.97,61.14,46400.0,41.5739,41.5806,41.2894,41.4046,46400.0
2008-11-04 10:45:00,61.12,61.61,61.11,61.57,34900.0,41.391,41.7229,41.3843,41.6958,34900.0
2008-11-04 10:50:00,61.57,61.81,61.49,61.63,35100.0,41.6958,41.8583,41.6416,41.7364,35100.0
2008-11-04 10:55:00,61.63,61.64,61.37,61.42,33600.0,41.7364,41.7432,41.5603,41.5942,33600.0
2008-11-04 11:00:00,61.41,61.94,61.41,61.93,48600.0,41.5874,41.9463,41.5874,41.9396,48600.0
2008-11-04 11:05:00,61.93,61.93,61.36,61.41,50700.0,41.9396,41.9396,41.5536,41.5874,50700.0
2008-11-04 11:10:00,61.42,61.43,61.2,61.2,34700.0,41.5942,41.601,41.4452,41.4452,34700.0
2008-11-04 11:15:00,61.24,61.28,61.14,61.14,33700.0,41.4723,41.4994,41.4046,41.4046,33700.0
2008-11-04 11:20:00,61.12,61.14,60.74,60.77,51800.0,41.391,41.4046,41.1337,41.154,51800.0
2008-11-04 11:25:00,60.79,60.85,60.49,60.49,61300.0,41.1675,41.2082,40.9644,40.9644,61300.0
2008-11-04 11:30:00,60.47,60.74,60.47,60.63,44100.0,40.9508,41.1337,40.9508,41.0592,44100.0
2008-11-04 11:35:00,60.63,60.78,60.55,60.75,37700.0,41.0592,41.1608,41.005,41.1405,37700.0
2008-11-04 11:40:00,60.79,61.05,60.77,60.87,29100.0,41.1675,41.3436,41.154,41.2217,29100.0
2008-11-04 11:45:00,60.87,60.91,60.53,60.65,70100.0,41.2217,41.2488,40.9915,41.0727,70100.0
2008-11-04 11:50:00,60.66,60.83,60.65,60.74,35200.0,41.0795,41.1946,41.0727,41.1337,35200.0
2008-11-04 11:55:00,60.74,60.86,60.68,60.86,23900.0,41.1337,41.2149,41.0931,41.2149,23900.0
2008-11-04 12:00:00,60.85,60.86,60.54,60.62,41000.0,41.2082,41.2149,40.9982,41.0524,41000.0
2008-11-04 12:05:00,60.61,60.83,60.58,60.7,52600.0,41.0456,41.1946,41.0253,41.1066,52600.0
2008-11-04 12:10:00,60.71,60.73,60.58,60.61,47100.0,41.1134,41.1269,41.0253,41.0456,47100.0
2008-11-04 12:15:00,60.61,60.81,60.61,60.69,21200.0,41.0456,41.1811,41.0456,41.0998,21200.0
2008-11-04 12:20:00,60.71,60.81,60.6,60.69,81800.0,41.1134,41.1811,41.0389,41.0998,81800.0
2008-11-04 12:25:00,60.71,60.77,60.67,60.69,21900.0,41.1134,41.154,41.0863,41.0998,21900.0
2008-11-04 12:30:00,60.69,60.89,60.67,60.89,29800.0,41.0998,41.2353,41.0863,41.2353,29800.0
2008-11-04 12:35:00,60.89,61.11,60.89,61.02,54700.0,41.2353,41.3843,41.2353,41.3233,54700.0
2008-11-04 12:40:00,61.03,61.03,60.96,60.99,37500.0,41.3301,41.3301,41.2827,41.303,37500.0
2008-11-04 12:45:00,60.99,61.08,60.96,61.06,24800.0,41.303,41.3639,41.2827,41.3504,24800.0
2008-11-04 12:50:00,61.05,61.1,60.99,61.04,26700.0,41.3436,41.3775,41.303,41.3368,26700.0
2008-11-04 12:55:00,61.0,61.14,60.96,61.13,60200.0,41.3098,41.4046,41.2827,41.3978,60200.0
2008-11-04 13:00:00,61.1,61.34,61.09,61.34,29700.0,41.3775,41.54,41.3707,41.54,29700.0
2008-11-04 13:05:00,61.34,61.38,61.19,61.2,22500.0,41.54,41.5671,41.4384,41.4452,22500.0
2008-11-04 13:10:00,61.21,61.24,61.06,61.15,21700.0,41.452,41.4723,41.3504,41.4113,21700.0
2008-11-04 13:15:00,61.21,61.6,61.09,61.49,54300.0,41.452,41.7161,41.3707,41.6416,54300.0
2008-11-04 13:20:00,61.48,61.59,61.43,61.54,30000.0,41.6348,41.7093,41.601,41.6755,30000.0
2008-11-04 13:25:00,61.57,61.72,61.46,61.69,17600.0,41.6958,41.7973,41.6213,41.777,17600.0
2008-11-04 13:30:00,61.69,61.76,61.53,61.7,26000.0,41.777,41.8244,41.6687,41.7838,26000.0
2008-11-04 13:35:00,61.7,61.94,61.69,61.94,32300.0,41.7838,41.9463,41.777,41.9463,32300.0
2008-11-04 13:40:00,61.94,62.15,61.87,61.93,43000.0,41.9463,42.0885,41.8989,41.9396,43000.0
2008-11-04 13:45:00,61.94,62.2,61.91,62.14,36100.0,41.9463,42.1224,41.926,42.0818,36100.0
2008-11-04 13:50:00,62.13,62.15,61.84,61.86,17800.0,42.075,42.0885,41.8786,41.8922,17800.0
2008-11-04 13:55:00,61.81,62.03,61.8,61.9,27600.0,41.8583,42.0073,41.8515,41.9192,27600.0
2008-11-04 14:00:00,61.92,61.93,61.58,61.62,41700.0,41.9328,41.9396,41.7025,41.7296,41700.0
2008-11-04 14:05:00,61.61,61.73,61.48,61.62,39000.0,41.7229,41.8041,41.6348,41.7296,39000.0
2008-11-04 14:10:00,61.64,61.83,61.53,61.73,43300.0,41.7432,41.8718,41.6687,41.8041,43300.0
2008-11-04 14:15:00,61.72,61.9,61.47,61.72,42100.0,41.7973,41.9192,41.628,41.7973,42100.0
2008-11-04 14:20:00,61.73,61.79,61.59,61.61,27100.0,41.8041,41.8448,41.7093,41.7229,27100.0
2008-11-04 14:25:00,61.6,62.0,61.6,61.97,29700.0,41.7161,41.987,41.7161,41.9667,29700.0
2008-11-04 14:30:00,61.98,62.04,61.46,61.47,40400.0,41.9734,42.0141,41.6213,41.628,40400.0
2008-11-04 14:35:00,61.47,61.53,61.35,61.42,48100.0,41.628,41.6687,41.5468,41.5942,48100.0
2008-11-04 14:40:00,61.42,61.52,61.42,61.45,48500.0,41.5942,41.6619,41.5942,41.6145,48500.0
2008-11-04 14:45:00,61.44,61.45,61.16,61.19,57000.0,41.6077,41.6145,41.4181,41.4384,57000.0
2008-11-04 14:50:00,61.19,61.19,60.97,61.0,78100.0,41.4384,41.4384,41.2894,41.3098,78100.0
2008-11-04 14:55:00,61.0,61.1,60.94,61.02,84300.0,41.3098,41.3775,41.2691,41.3233,84300.0
2008-11-04 15:00:00,61.04,61.1,60.92,60.97,122400.0,41.3368,41.3775,41.2556,41.2894,122400.0
2008-11-04 15:05:00,60.97,61.05,60.86,60.89,86300.0,41.2894,41.3436,41.2149,41.2353,86300.0
2008-11-04 15:10:00,60.89,61.05,60.76,61.03,146100.0,41.2353,41.3436,41.1472,41.3301,146100.0
2008-11-04 15:15:00,61.04,61.17,60.96,61.08,94000.0,41.3368,41.4249,41.2827,41.3639,94000.0
2008-11-04 15:20:00,61.1,61.15,60.96,61.14,77000.0,41.3775,41.4113,41.2827,41.4046,77000.0
2008-11-04 15:25:00,61.15,61.18,60.97,61.03,82000.0,41.4113,41.4317,41.2894,41.3301,82000.0
2008-11-04 15:30:00,61.02,61.35,60.98,61.31,100500.0,41.3233,41.5468,41.2962,41.5197,100500.0
2008-11-04 15:35:00,61.35,61.35,61.12,61.19,76700.0,41.5468,41.5468,41.391,41.4384,76700.0
2008-11-04 15:40:00,61.19,61.47,61.19,61.25,168400.0,41.4384,41.628,41.4384,41.4791,168400.0
2008-11-04 15:45:00,61.26,61.3,61.12,61.21,186900.0,41.4858,41.5129,41.391,41.452,186900.0
2008-11-04 15:50:00,61.2,61.25,60.8,60.8,286200.0,41.4452,41.4791,41.1743,41.1743,286200.0
2008-11-04 15:55:00,60.81,61.48,60.79,60.9,426900.0,41.1811,41.6348,41.1675,41.242,426900.0
2008-11-05 09:30:00,60.14,60.55,59.51,59.9,54000.0,40.9557,41.2349,40.5267,40.7923,54000.0
2008-11-05 09:35:00,59.9,60.29,59.47,60.2,83100.0,40.7923,41.0579,40.4994,40.9966,83100.0
2008-11-05 09:40:00,60.2,60.43,59.63,59.71,58400.0,40.9966,41.1532,40.6084,40.6629,58400.0
2008-11-05 09:45:00,59.63,59.81,59.5,59.76,37400.0,40.6084,40.731,40.5199,40.6969,37400.0
2008-11-05 09:50:00,59.82,59.83,59.35,59.54,78100.0,40.7378,40.7446,40.4177,40.5471,78100.0
2008-11-05 09:55:00,59.53,59.59,59.28,59.54,91600.0,40.5403,40.5812,40.3701,40.5471,91600.0
2008-11-05 10:00:00,59.56,60.12,59.39,59.98,108400.0,40.5607,40.9421,40.445,40.8468,108400.0
2008-11-05 10:05:00,59.98,60.34,59.84,60.27,82400.0,40.8468,41.0919,40.7514,41.0443,82400.0
2008-11-05 10:10:00,60.29,60.82,60.22,60.51,89700.0,41.0579,41.4188,41.0102,41.2077,89700.0
2008-11-05 10:15:00,60.56,60.93,60.5,60.9,57600.0,41.2417,41.4937,41.2009,41.4733,57600.0
2008-11-05 10:20:00,60.9,61.07,60.89,61.05,50200.0,41.4733,41.5891,41.4665,41.5754,50200.0
2008-11-05 10:25:00,61.04,61.18,60.92,61.1,69000.0,41.5686,41.664,41.4869,41.6095,69000.0
2008-11-05 10:30:00,61.1,61.42,61.1,61.2,79300.0,41.6095,41.8274,41.6095,41.6776,79300.0
2008-11-05 10:35:00,61.18,61.28,60.92,61.21,67400.0,41.664,41.7321,41.4869,41.6844,67400.0
2008-11-05 10:40:00,61.24,61.33,61.13,61.19,43700.0,41.7048,41.7661,41.6299,41.6708,43700.0
2008-11-05 10:45:00,61.24,61.31,61.05,61.16,74000.0,41.7048,41.7525,41.5754,41.6504,74000.0
2008-11-05 10:50:00,61.15,61.19,60.72,60.74,75600.0,41.6435,41.6708,41.3507,41.3643,75600.0
2008-11-05 10:55:00,60.74,60.77,60.24,60.28,89600.0,41.3643,41.3848,41.0238,41.0511,89600.0
2008-11-05 11:00:00,60.28,60.81,60.28,60.59,38200.0,41.0511,41.412,41.0511,41.2622,38200.0
2008-11-05 11:05:00,60.63,60.66,60.29,60.32,54400.0,41.2894,41.3098,41.0579,41.0783,54400.0
2008-11-05 11:10:00,60.36,60.57,60.31,60.53,49200.0,41.1055,41.2486,41.0715,41.2213,49200.0
2008-11-05 11:15:00,60.53,60.61,60.48,60.55,72800.0,41.2213,41.2758,41.1873,41.2349,72800.0
2008-11-05 11:20:00,60.53,60.57,60.46,60.57,55700.0,41.2213,41.2486,41.1736,41.2486,55700.0
2008-11-05 11:25:00,60.56,60.56,60.27,60.31,60900.0,41.2417,41.2417,41.0443,41.0715,60900.0
2008-11-05 11:30:00,60.28,60.32,60.15,60.31,29100.0,41.0511,41.0783,40.9625,41.0715,29100.0
2008-11-05 11:35:00,60.32,60.42,60.28,60.28,38300.0,41.0783,41.1464,41.0511,41.0511,38300.0
2008-11-05 11:40:00,60.32,60.36,60.18,60.25,41500.0,41.0783,41.1055,40.983,41.0306,41500.0
2008-11-05 11:45:00,60.24,60.31,60.02,60.16,38500.0,41.0238,41.0715,40.874,40.9693,38500.0
2008-11-05 11:50:00,60.16,60.27,60.0,60.23,43100.0,40.9693,41.0443,40.8604,41.017,43100.0
2008-11-05 11:55:00,60.23,60.25,60.03,60.21,42100.0,41.017,41.0306,40.8808,41.0034,42100.0
2008-11-05 12:00:00,60.22,60.35,60.16,60.35,68600.0,41.0102,41.0987,40.9693,41.0987,68600.0
2008-11-05 12:05:00,60.34,60.35,60.15,60.16,30700.0,41.0919,41.0987,40.9625,40.9693,30700.0
2008-11-05 12:10:00,60.1,60.15,59.95,60.01,32200.0,40.9285,40.9625,40.8263,40.8672,32200.0
2008-11-05 12:15:00,60.01,60.01,59.73,59.98,50700.0,40.8672,40.8672,40.6765,40.8468,50700.0
2008-11-05 12:20:00,59.98,60.29,59.98,60.07,33200.0,40.8468,41.0579,40.8468,40.9081,33200.0
2008-11-05 12:25:00,60.04,60.04,59.7,59.89,41300.0,40.8876,40.8876,40.6561,40.7855,41300.0
2008-11-05 12:30:00,59.9,59.9,59.79,59.85,15300.0,40.7923,40.7923,40.7174,40.7582,15300.0
2008-11-05 12:35:00,59.79,59.85,59.42,59.53,51900.0,40.7174,40.7582,40.4654,40.5403,51900.0
2008-11-05 12:40:00,59.5,59.53,59.22,59.31,49800.0,40.5199,40.5403,40.3292,40.3905,49800.0
2008-11-05 12:45:00,59.31,59.39,59.04,59.04,62100.0,40.3905,40.445,40.2066,40.2066,62100.0
2008-11-05 12:50:00,59.04,59.04,58.59,58.59,71600.0,40.2066,40.2066,39.9002,39.9002,71600.0
2008-11-05 12:55:00,58.61,58.78,58.49,58.77,60000.0,39.9138,40.0296,39.8321,40.0227,60000.0
2008-11-05 13:00:00,58.76,58.88,58.71,58.81,35300.0,40.0159,40.0977,39.9819,40.05,35300.0
2008-11-05 13:05:00,58.83,59.06,58.66,59.06,37200.0,40.0636,40.2202,39.9478,40.2202,37200.0
2008-11-05 13:10:00,59.07,59.31,59.05,59.3,45300.0,40.227,40.3905,40.2134,40.3837,45300.0
2008-11-05 13:15:00,59.31,59.45,59.27,59.39,31700.0,40.3905,40.4858,40.3632,40.445,31700.0
2008-11-05 13:20:00,59.38,59.39,59.06,59.17,47500.0,40.4382,40.445,40.2202,40.2951,47500.0
2008-11-05 13:25:00,59.16,59.22,59.01,59.1,32700.0,40.2883,40.3292,40.1862,40.2475,32700.0
2008-11-05 13:30:00,59.12,59.12,58.71,58.74,44000.0,40.2611,40.2611,39.9819,40.0023,44000.0
2008-11-05 13:35:00,58.71,58.81,58.5,58.54,46900.0,39.9819,40.05,39.8389,39.8661,46900.0
2008-11-05 13:40:00,58.5,58.79,58.37,58.74,59100.0,39.8389,40.0364,39.7503,40.0023,59100.0
2008-11-05 13:45:00,58.71,58.82,58.58,58.67,49700.0,39.9819,40.0568,39.8934,39.9546,49700.0
2008-11-05 13:50:00,58.64,58.75,58.36,58.36,53700.0,39.9342,40.0091,39.7435,39.7435,53700.0
2008-11-05 13:55:00,58.36,58.45,58.19,58.26,33300.0,39.7435,39.8048,39.6278,39.6754,33300.0
2008-11-05 14:00:00,58.21,58.52,58.1,58.39,69100.0,39.6414,39.8525,39.5665,39.764,69100.0
2008-11-05 14:05:00,58.34,58.37,58.18,58.24,51500.0,39.7299,39.7503,39.621,39.6618,51500.0
2008-11-05 14:10:00,58.25,58.56,58.2,58.43,42100.0,39.6686,39.8797,39.6346,39.7912,42100.0
2008-11-05 14:15:00,58.43,58.61,58.4,58.42,50700.0,39.7912,39.9138,39.7708,39.7844,50700.0
2008-11-05 14:20:00,58.41,58.53,58.16,58.17,65000.0,39.7776,39.8593,39.6073,39.6141,65000.0
2008-11-05 14:25:00,58.17,58.42,58.13,58.36,40400.0,39.6141,39.7844,39.5869,39.7435,40400.0
2008-11-05 14:30:00,58.39,58.97,58.38,58.95,62200.0,39.764,40.1589,39.7572,40.1453,62200.0
2008-11-05 14:35:00,58.96,58.97,58.65,58.69,37300.0,40.1521,40.1589,39.941,39.9683,37300.0
2008-11-05 14:40:00,58.71,58.82,58.62,58.75,32900.0,39.9819,40.0568,39.9206,40.0091,32900.0
2008-11-05 14:45:00,58.77,58.82,58.64,58.7,42900.0,40.0227,40.0568,39.9342,39.9751,42900.0
2008-11-05 14:50:00,58.7,58.74,58.45,58.68,49900.0,39.9751,40.0023,39.8048,39.9615,49900.0
2008-11-05 14:55:00,58.68,58.78,58.45,58.5,44800.0,39.9615,40.0296,39.8048,39.8389,44800.0
2008-11-05 15:00:00,58.52,58.63,58.44,58.47,48100.0,39.8525,39.9274,39.798,39.8184,48100.0
2008-11-05 15:05:00,58.47,58.8,58.46,58.46,105700.0,39.8184,40.0432,39.8116,39.8116,105700.0
2008-11-05 15:10:00,58.46,58.56,58.11,58.16,68000.0,39.8116,39.8797,39.5733,39.6073,68000.0
2008-11-05 15:15:00,58.15,58.15,57.82,57.95,66600.0,39.6005,39.6005,39.3758,39.4643,66600.0
2008-11-05 15:20:00,57.97,58.02,57.57,57.69,64500.0,39.4779,39.512,39.2055,39.2873,64500.0
2008-11-05 15:25:00,57.7,57.84,57.6,57.72,62500.0,39.2941,39.3894,39.226,39.3077,62500.0
2008-11-05 15:30:00,57.73,57.77,57.37,57.51,134300.0,39.3145,39.3417,39.0693,39.1647,134300.0
2008-11-05 15:35:00,57.51,57.66,57.17,57.18,103700.0,39.1647,39.2668,38.9331,38.9399,103700.0
2008-11-05 15:40:00,57.19,57.53,57.14,57.44,148400.0,38.9468,39.1783,38.9127,39.117,148400.0
2008-11-05 15:45:00,57.44,58.12,57.4,57.8,145700.0,39.117,39.5801,39.0898,39.3622,145700.0
2008-11-05 15:50:00,57.8,57.88,57.12,57.12,170700.0,39.3622,39.4166,38.8991,38.8991,170700.0
2008-11-05 15:55:00,57.1,57.38,56.76,57.19,194000.0,38.8855,39.0761,38.6539,38.9468,194000.0
2008-11-06 09:30:00,55.76,57.65,55.76,56.74,65300.0,37.9729,39.26,37.9729,38.6403,65300.0
2008-11-06 09:35:00,56.73,57.42,56.55,56.85,44900.0,38.6335,39.1034,38.5109,38.7152,44900.0
2008-11-06 09:40:00,56.81,57.02,56.25,56.51,94300.0,38.688,38.831,38.3066,38.4837,94300.0
2008-11-06 09:45:00,56.53,56.63,55.75,55.79,111500.0,38.4973,38.5654,37.9661,37.9933,111500.0
2008-11-06 09:50:00,55.76,55.81,55.38,55.67,85400.0,37.9729,38.007,37.7141,37.9116,85400.0
2008-11-06 09:55:00,55.69,55.95,55.51,55.78,112200.0,37.9252,38.1023,37.8027,37.9865,112200.0
2008-11-06 10:00:00,55.83,55.83,55.3,55.54,70900.0,38.0206,38.0206,37.6597,37.8231,70900.0
2008-11-06 10:05:00,55.55,56.09,55.54,56.09,55300.0,37.8299,38.1976,37.8231,38.1976,55300.0
2008-11-06 10:10:00,56.1,56.56,56.1,56.22,66400.0,38.2045,38.5177,38.2045,38.2862,66400.0
2008-11-06 10:15:00,56.25,56.78,56.2,56.69,31800.0,38.3066,38.6675,38.2726,38.6063,31800.0
2008-11-06 10:20:00,56.69,56.71,56.5,56.66,36000.0,38.6063,38.6199,38.4769,38.5858,36000.0
2008-11-06 10:25:00,56.66,56.68,55.98,56.07,60300.0,38.5858,38.5994,38.1227,38.184,60300.0
2008-11-06 10:30:00,56.1,56.25,55.76,56.25,48900.0,38.2045,38.3066,37.9729,38.3066,48900.0
2008-11-06 10:35:00,56.22,56.22,55.75,55.87,58000.0,38.2862,38.2862,37.9661,38.0478,58000.0
2008-11-06 10:40:00,55.87,55.88,55.62,55.75,83200.0,38.0478,38.0546,37.8776,37.9661,83200.0
2008-11-06 10:45:00,55.74,55.98,55.66,55.79,73600.0,37.9593,38.1227,37.9048,37.9933,73600.0
2008-11-06 10:50:00,55.79,55.8,55.49,55.72,54800.0,37.9933,38.0002,37.789,37.9457,54800.0
2008-11-06 10:55:00,55.7,56.02,55.66,55.99,50700.0,37.9321,38.15,37.9048,38.1295,50700.0
2008-11-06 11:00:00,55.99,56.32,55.96,56.02,68400.0,38.1295,38.3543,38.1091,38.15,68400.0
2008-11-06 11:05:00,56.02,56.16,55.7,55.73,63800.0,38.15,38.2453,37.9321,37.9525,63800.0
2008-11-06 11:10:00,55.74,55.9,55.48,55.8,69700.0,37.9593,38.0683,37.7822,38.0002,69700.0
2008-11-06 11:15:00,55.82,55.89,55.67,55.78,39400.0,38.0138,38.0614,37.9116,37.9865,39400.0
2008-11-06 11:20:00,55.76,55.78,55.51,55.58,50200.0,37.9729,37.9865,37.8027,37.8503,50200.0
2008-11-06 11:25:00,55.6,55.62,55.28,55.43,72000.0,37.864,37.8776,37.646,37.7482,72000.0
2008-11-06 11:30:00,55.46,55.65,55.29,55.31,114300.0,37.7686,37.898,37.6528,37.6665,114300.0
2008-11-06 11:35:00,55.29,55.42,55.12,55.33,61700.0,37.6528,37.7414,37.5371,37.6801,61700.0
2008-11-06 11:40:00,55.31,55.55,55.28,55.32,50400.0,37.6665,37.8299,37.646,37.6733,50400.0
2008-11-06 11:45:00,55.32,55.35,55.12,55.15,49900.0,37.6733,37.6937,37.5371,37.5575,49900.0
2008-11-06 11:50:00,55.14,55.2,54.85,54.96,113600.0,37.5507,37.5916,37.3532,37.4281,113600.0
2008-11-06 11:55:00,54.96,55.03,54.75,54.81,53100.0,37.4281,37.4758,37.2851,37.326,53100.0
2008-11-06 12:00:00,54.78,54.87,54.5,54.68,42700.0,37.3055,37.3668,37.1148,37.2374,42700.0
2008-11-06 12:05:00,54.72,54.89,54.5,54.61,47000.0,37.2647,37.3804,37.1148,37.1898,47000.0
2008-11-06 12:10:00,54.58,54.93,54.58,54.82,27200.0,37.1693,37.4077,37.1693,37.3328,27200.0
2008-11-06 12:15:00,54.83,54.88,54.5,54.54,45600.0,37.3396,37.3736,37.1148,37.1421,45600.0
2008-11-06 12:20:00,54.54,54.54,54.11,54.25,40700.0,37.1421,37.1421,36.8493,36.9446,40700.0
2008-11-06 12:25:00,54.19,54.31,54.02,54.04,37300.0,36.9037,36.9855,36.788,36.8016,37300.0
2008-11-06 12:30:00,54.04,54.04,53.84,54.0,59100.0,36.8016,36.8016,36.6654,36.7743,59100.0
2008-11-06 12:35:00,53.97,54.03,53.79,53.92,50900.0,36.7539,36.7948,36.6313,36.7199,50900.0
2008-11-06 12:40:00,53.89,54.06,53.77,53.92,59500.0,36.6994,36.8152,36.6177,36.7199,59500.0
2008-11-06 12:45:00,53.87,54.0,53.77,53.93,35000.0,36.6858,36.7743,36.6177,36.7267,35000.0
2008-11-06 12:50:00,53.93,54.06,53.9,53.95,56200.0,36.7267,36.8152,36.7062,36.7403,56200.0
2008-11-06 12:55:00,54.0,54.02,53.83,53.91,42700.0,36.7743,36.788,36.6586,36.7131,42700.0
2008-11-06 13:00:00,53.89,54.05,53.75,53.86,66400.0,36.6994,36.8084,36.6041,36.679,66400.0
2008-11-06 13:05:00,53.85,53.87,53.49,53.71,61700.0,36.6722,36.6858,36.427,36.5769,61700.0
2008-11-06 13:10:00,53.7,53.88,53.58,53.87,50800.0,36.57,36.6926,36.4883,36.6858,50800.0
2008-11-06 13:15:00,53.91,53.97,53.7,53.85,54800.0,36.7131,36.7539,36.57,36.6722,54800.0
2008-11-06 13:20:00,53.87,54.05,53.87,54.01,49000.0,36.6858,36.8084,36.6858,36.7812,49000.0
2008-11-06 13:25:00,54.02,54.02,53.75,53.81,66900.0,36.788,36.788,36.6041,36.645,66900.0
2008-11-06 13:30:00,53.83,53.88,53.57,53.71,53900.0,36.6586,36.6926,36.4815,36.5769,53900.0
2008-11-06 13:35:00,53.64,53.72,53.45,53.6,67400.0,36.5292,36.5837,36.3998,36.5019,67400.0
2008-11-06 13:40:00,53.6,53.6,53.36,53.43,49400.0,36.5019,36.5019,36.3385,36.3862,49400.0
2008-11-06 13:45:00,53.43,53.63,53.38,53.5,72400.0,36.3862,36.5224,36.3521,36.4338,72400.0
2008-11-06 13:50:00,53.5,53.82,53.47,53.82,93000.0,36.4338,36.6518,36.4134,36.6518,93000.0
2008-11-06 13:55:00,53.84,54.15,53.84,54.01,44300.0,36.6654,36.8765,36.6654,36.7812,44300.0
2008-11-06 14:00:00,54.04,54.44,53.94,54.38,78100.0,36.8016,37.074,36.7335,37.0331,78100.0
2008-11-06 14:05:00,54.36,54.88,54.33,54.68,83300.0,37.0195,37.3736,36.9991,37.2374,83300.0
2008-11-06 14:10:00,54.67,54.81,54.36,54.36,41800.0,37.2306,37.326,37.0195,37.0195,41800.0
2008-11-06 14:15:00,54.36,54.53,54.17,54.48,31700.0,37.0195,37.1353,36.8901,37.1012,31700.0
2008-11-06 14:20:00,54.46,54.5,54.21,54.43,37700.0,37.0876,37.1148,36.9174,37.0672,37700.0
2008-11-06 14:25:00,54.45,54.49,53.86,53.97,47300.0,37.0808,37.108,36.679,36.7539,47300.0
2008-11-06 14:30:00,53.95,54.37,53.95,54.31,29900.0,36.7403,37.0263,36.7403,36.9855,29900.0
2008-11-06 14:35:00,54.3,54.83,54.16,54.76,51500.0,36.9786,37.3396,36.8833,37.2919,51500.0
2008-11-06 14:40:00,54.77,54.8,54.45,54.5,87100.0,37.2987,37.3191,37.0808,37.1148,87100.0
2008-11-06 14:45:00,54.5,54.58,54.17,54.27,82300.0,37.1148,37.1693,36.8901,36.9582,82300.0
2008-11-06 14:50:00,54.29,54.64,54.04,54.12,157300.0,36.9718,37.2102,36.8016,36.8561,157300.0
2008-11-06 14:55:00,54.13,54.13,53.76,54.02,97300.0,36.8629,36.8629,36.6109,36.788,97300.0
2008-11-06 15:00:00,54.01,54.26,53.85,53.94,106200.0,36.7812,36.9514,36.6722,36.7335,106200.0
2008-11-06 15:05:00,53.93,53.96,53.5,53.65,77400.0,36.7267,36.7471,36.4338,36.536,77400.0
2008-11-06 15:10:00,53.65,54.06,53.54,53.83,67900.0,36.536,36.8152,36.4611,36.6586,67900.0
2008-11-06 15:15:00,53.79,54.1,53.76,54.06,66400.0,36.6313,36.8424,36.6109,36.8152,66400.0
2008-11-06 15:20:00,54.04,54.06,53.65,53.65,60800.0,36.8016,36.8152,36.536,36.536,60800.0
2008-11-06 15:25:00,53.64,53.65,53.27,53.46,77700.0,36.5292,36.536,36.2772,36.4066,77700.0
2008-11-06 15:30:00,53.45,53.82,53.42,53.78,70700.0,36.3998,36.6518,36.3794,36.6245,70700.0
2008-11-06 15:35:00,53.78,53.91,53.42,53.48,74100.0,36.6245,36.7131,36.3794,36.4202,74100.0
2008-11-06 15:40:00,53.5,54.08,53.33,53.7,147200.0,36.4338,36.8288,36.3181,36.57,147200.0
2008-11-06 15:45:00,53.73,54.07,53.38,53.4,140300.0,36.5905,36.822,36.3521,36.3657,140300.0
2008-11-06 15:50:00,53.4,53.68,53.22,53.35,157200.0,36.3657,36.5564,36.2432,36.3317,157200.0
2008-11-06 15:55:00,53.35,53.92,53.35,53.81,257000.0,36.3317,36.7199,36.3317,36.645,257000.0
2008-11-07 09:30:00,54.25,54.25,53.38,53.89,79800.0,36.9446,36.9446,36.3521,36.6994,79800.0
2008-11-07 09:35:00,53.88,54.45,53.37,53.37,54700.0,36.6926,37.0808,36.3453,36.3453,54700.0
2008-11-07 09:40:00,53.35,53.39,52.95,53.31,56400.0,36.3317,36.3589,36.0593,36.3045,56400.0
2008-11-07 09:45:00,53.34,53.41,52.72,52.92,75900.0,36.3249,36.3726,35.9027,36.0389,75900.0
2008-11-07 09:50:00,52.96,53.31,52.91,53.31,63200.0,36.0661,36.3045,36.032,36.3045,63200.0
2008-11-07 09:55:00,53.24,53.75,53.24,53.59,53400.0,36.2568,36.6041,36.2568,36.4951,53400.0
2008-11-07 10:00:00,53.63,54.19,53.58,53.99,94700.0,36.5224,36.9037,36.4883,36.7675,94700.0
2008-11-07 10:05:00,54.01,54.44,54.01,54.42,111200.0,36.7812,37.074,36.7812,37.0604,111200.0
2008-11-07 10:10:00,54.4,55.03,54.15,54.9,141800.0,37.0467,37.4758,36.8765,37.3873,141800.0
2008-11-07 10:15:00,54.9,55.02,54.71,54.77,103000.0,37.3873,37.469,37.2579,37.2987,103000.0
2008-11-07 10:20:00,54.74,54.81,54.39,54.43,72700.0,37.2783,37.326,37.0399,37.0672,72700.0
2008-11-07 10:25:00,54.43,54.51,54.15,54.16,80500.0,37.0672,37.1217,36.8765,36.8833,80500.0
2008-11-07 10:30:00,54.2,54.23,54.04,54.08,60100.0,36.9105,36.931,36.8016,36.8288,60100.0
2008-11-07 10:35:00,54.07,54.45,53.95,54.42,85200.0,36.822,37.0808,36.7403,37.0604,85200.0
2008-11-07 10:40:00,54.42,54.61,54.27,54.49,89300.0,37.0604,37.1898,36.9582,37.108,89300.0
2008-11-07 10:45:00,54.48,54.7,54.0,54.05,56600.0,37.1012,37.251,36.7743,36.8084,56600.0
2008-11-07 10:50:00,54.05,54.16,53.94,54.13,52400.0,36.8084,36.8833,36.7335,36.8629,52400.0
2008-11-07 10:55:00,54.15,54.15,53.77,53.88,52300.0,36.8765,36.8765,36.6177,36.6926,52300.0
2008-11-07 11:00:00,53.88,54.02,53.74,53.84,36200.0,36.6926,36.788,36.5973,36.6654,36200.0
2008-11-07 11:05:00,53.8,53.94,53.77,53.79,30200.0,36.6381,36.7335,36.6177,36.6313,30200.0
2008-11-07 11:10:00,53.8,53.86,53.71,53.76,50200.0,36.6381,36.679,36.5769,36.6109,50200.0
2008-11-07 11:15:00,53.76,53.81,53.52,53.54,57600.0,36.6109,36.645,36.4475,36.4611,57600.0
2008-11-07 11:20:00,53.55,53.6,53.17,53.37,58900.0,36.4679,36.5019,36.2091,36.3453,58900.0
2008-11-07 11:25:00,53.36,53.39,53.06,53.23,32600.0,36.3385,36.3589,36.1342,36.25,32600.0
2008-11-07 11:30:00,53.22,53.34,53.09,53.3,26100.0,36.2432,36.3249,36.1546,36.2976,26100.0
2008-11-07 11:35:00,53.3,53.63,53.24,53.32,29400.0,36.2976,36.5224,36.2568,36.3113,29400.0
2008-11-07 11:40:00,53.31,53.67,53.19,53.67,35300.0,36.3045,36.5496,36.2227,36.5496,35300.0
2008-11-07 11:45:00,53.69,53.79,53.55,53.65,24500.0,36.5632,36.6313,36.4679,36.536,24500.0
2008-11-07 11:50:00,53.65,53.68,53.25,53.55,36000.0,36.536,36.5564,36.2636,36.4679,36000.0
2008-11-07 11:55:00,53.55,53.84,53.46,53.8,20100.0,36.4679,36.6654,36.4066,36.6381,20100.0
2008-11-07 12:00:00,53.84,53.9,53.66,53.8,36500.0,36.6654,36.7062,36.5428,36.6381,36500.0
2008-11-07 12:05:00,53.8,53.9,53.48,53.52,38800.0,36.6381,36.7062,36.4202,36.4475,38800.0
2008-11-07 12:10:00,53.51,53.58,53.24,53.32,24500.0,36.4407,36.4883,36.2568,36.3113,24500.0
2008-11-07 12:15:00,53.27,53.29,52.87,52.95,42000.0,36.2772,36.2908,36.0048,36.0593,42000.0
2008-11-07 12:20:00,52.94,53.11,52.9,52.99,54900.0,36.0525,36.1682,36.0252,36.0865,54900.0
2008-11-07 12:25:00,53.01,53.07,52.93,52.93,72300.0,36.1001,36.141,36.0457,36.0457,72300.0
2008-11-07 12:30:00,52.94,52.99,52.68,52.75,65400.0,36.0525,36.0865,35.8754,35.9231,65400.0
2008-11-07 12:35:00,52.75,52.91,52.72,52.9,49700.0,35.9231,36.032,35.9027,36.0252,49700.0
2008-11-07 12:40:00,52.9,53.03,52.88,52.91,92700.0,36.0252,36.1138,36.0116,36.032,92700.0
2008-11-07 12:45:00,52.9,52.96,52.75,52.77,51100.0,36.0252,36.0661,35.9231,35.9367,51100.0
2008-11-07 12:50:00,52.77,52.8,52.69,52.74,49600.0,35.9367,35.9571,35.8822,35.9163,49600.0
2008-11-07 12:55:00,52.74,52.99,52.74,52.86,23800.0,35.9163,36.0865,35.9163,35.998,23800.0
2008-11-07 13:00:00,52.9,53.03,52.9,53.0,49500.0,36.0252,36.1138,36.0252,36.0933,49500.0
2008-11-07 13:05:00,53.0,53.03,52.91,52.93,56700.0,36.0933,36.1138,36.032,36.0457,56700.0
2008-11-07 13:10:00,52.95,53.03,52.8,53.0,33700.0,36.0593,36.1138,35.9571,36.0933,33700.0
2008-11-07 13:15:00,53.0,53.04,52.93,52.96,42300.0,36.0933,36.1206,36.0457,36.0661,42300.0
2008-11-07 13:20:00,52.97,53.27,52.94,53.21,57200.0,36.0729,36.2772,36.0525,36.2363,57200.0
2008-11-07 13:25:00,53.21,53.27,53.03,53.27,35900.0,36.2363,36.2772,36.1138,36.2772,35900.0
2008-11-07 13:30:00,53.27,53.37,53.06,53.06,54800.0,36.2772,36.3453,36.1342,36.1342,54800.0
2008-11-07 13:35:00,53.07,53.12,52.9,52.9,44900.0,36.141,36.1751,36.0252,36.0252,44900.0
2008-11-07 13:40:00,52.94,53.0,52.71,52.75,56400.0,36.0525,36.0933,35.8958,35.9231,56400.0
2008-11-07 13:45:00,52.7,52.84,52.66,52.84,20800.0,35.889,35.9844,35.8618,35.9844,20800.0
2008-11-07 13:50:00,52.85,53.01,52.8,52.84,31000.0,35.9912,36.1001,35.9571,35.9844,31000.0
2008-11-07 13:55:00,52.87,52.97,52.86,52.96,44000.0,36.0048,36.0729,35.998,36.0661,44000.0
2008-11-07 14:00:00,52.99,53.07,52.83,52.9,49100.0,36.0865,36.141,35.9776,36.0252,49100.0
2008-11-07 14:05:00,52.88,53.04,52.87,52.98,21200.0,36.0116,36.1206,36.0048,36.0797,21200.0
2008-11-07 14:10:00,52.99,53.18,52.87,53.14,20200.0,36.0865,36.2159,36.0048,36.1887,20200.0
2008-11-07 14:15:00,53.18,53.24,53.13,53.17,21600.0,36.2159,36.2568,36.1819,36.2091,21600.0
2008-11-07 14:20:00,53.15,53.23,53.0,53.01,39900.0,36.1955,36.25,36.0933,36.1001,39900.0
2008-11-07 14:25:00,52.99,53.17,52.95,53.11,37700.0,36.0865,36.2091,36.0593,36.1682,37700.0
2008-11-07 14:30:00,53.11,53.25,53.11,53.22,50600.0,36.1682,36.2636,36.1682,36.2432,50600.0
2008-11-07 14:35:00,53.22,53.23,52.96,53.18,72400.0,36.2432,36.25,36.0661,36.2159,72400.0
2008-11-07 14:40:00,53.18,53.47,53.15,53.3,33000.0,36.2159,36.4134,36.1955,36.2976,33000.0
2008-11-07 14:45:00,53.31,53.45,53.22,53.32,19800.0,36.3045,36.3998,36.2432,36.3113,19800.0
2008-11-07 14:50:00,53.32,53.48,53.0,53.09,47000.0,36.3113,36.4202,36.0933,36.1546,47000.0
2008-11-07 14:55:00,53.05,53.12,52.5,52.5,83800.0,36.1274,36.1751,35.7528,35.7528,83800.0
2008-11-07 15:00:00,52.51,52.78,52.47,52.56,49300.0,35.7596,35.9435,35.7324,35.7937,49300.0
2008-11-07 15:05:00,52.56,53.14,52.29,53.04,63200.0,35.7937,36.1887,35.6098,36.1206,63200.0
2008-11-07 15:10:00,53.05,53.24,52.88,53.05,42500.0,36.1274,36.2568,36.0116,36.1274,42500.0
2008-11-07 15:15:00,53.02,53.2,52.73,52.73,45100.0,36.107,36.2295,35.9095,35.9095,45100.0
2008-11-07 15:20:00,52.7,52.79,52.51,52.66,60600.0,35.889,35.9503,35.7596,35.8618,60600.0
2008-11-07 15:25:00,52.66,52.89,52.56,52.72,41600.0,35.8618,36.0184,35.7937,35.9027,41600.0
2008-11-07 15:30:00,52.73,53.2,52.58,53.16,64600.0,35.9095,36.2295,35.8073,36.2023,64600.0
2008-11-07 15:35:00,53.16,53.19,52.94,52.99,58300.0,36.2023,36.2227,36.0525,36.0865,58300.0
2008-11-07 15:40:00,52.98,53.43,52.98,53.4,94400.0,36.0797,36.3862,36.0797,36.3657,94400.0
2008-11-07 15:45:00,53.38,53.49,53.14,53.22,99900.0,36.3521,36.427,36.1887,36.2432,99900.0
2008-11-07 15:50:00,53.17,53.33,52.97,53.32,106000.0,36.2091,36.3181,36.0729,36.3113,106000.0
2008-11-07 15:55:00,53.31,53.71,53.22,53.65,155700.0,36.3045,36.5769,36.2432,36.536,155700.0
2008-11-10 09:30:00,54.9,55.16,54.65,54.7,64400.0,37.3873,37.5643,37.217,37.251,64400.0
2008-11-10 09:35:00,54.64,54.81,54.08,54.34,50400.0,37.2102,37.326,36.8288,37.0059,50400.0
2008-11-10 09:40:00,54.33,54.42,54.13,54.35,49400.0,36.9991,37.0604,36.8629,37.0127,49400.0
2008-11-10 09:45:00,54.36,54.78,54.36,54.61,73100.0,37.0195,37.3055,37.0195,37.1898,73100.0
2008-11-10 09:50:00,54.63,54.71,54.29,54.7,58900.0,37.2034,37.2579,36.9718,37.251,58900.0
2008-11-10 09:55:00,54.69,54.79,54.5,54.78,43700.0,37.2442,37.3123,37.1148,37.3055,43700.0
2008-11-10 10:00:00,54.79,54.96,54.66,54.94,77800.0,37.3123,37.4281,37.2238,37.4145,77800.0
2008-11-10 10:05:00,54.94,55.3,54.89,55.15,59000.0,37.4145,37.6597,37.3804,37.5575,59000.0
2008-11-10 10:10:00,55.16,55.57,55.15,55.4,62100.0,37.5643,37.8435,37.5575,37.7278,62100.0
2008-11-10 10:15:00,55.41,55.56,55.27,55.45,77600.0,37.7346,37.8367,37.6392,37.7618,77600.0
2008-11-10 10:20:00,55.46,55.54,55.09,55.36,62800.0,37.7686,37.8231,37.5166,37.7005,62800.0
2008-11-10 10:25:00,55.3,55.39,54.99,55.13,98100.0,37.6597,37.7209,37.4485,37.5439,98100.0
2008-11-10 10:30:00,55.14,55.29,54.86,55.0,88400.0,37.5507,37.6528,37.36,37.4554,88400.0
2008-11-10 10:35:00,55.0,55.03,54.86,54.95,88800.0,37.4554,37.4758,37.36,37.4213,88800.0
2008-11-10 10:40:00,54.96,55.07,54.9,55.04,91300.0,37.4281,37.503,37.3873,37.4826,91300.0
2008-11-10 10:45:00,55.04,55.14,54.69,54.71,64300.0,37.4826,37.5507,37.2442,37.2579,64300.0
2008-11-10 10:50:00,54.72,55.07,54.72,54.85,68300.0,37.2647,37.503,37.2647,37.3532,68300.0
2008-11-10 10:55:00,54.84,55.09,54.66,55.05,47800.0,37.3464,37.5166,37.2238,37.4894,47800.0
2008-11-10 11:00:00,55.06,55.07,54.84,54.98,68600.0,37.4962,37.503,37.3464,37.4417,68600.0
2008-11-10 11:05:00,54.99,55.04,54.87,55.01,39600.0,37.4485,37.4826,37.3668,37.4622,39600.0
2008-11-10 11:10:00,55.0,55.03,54.79,54.9,52100.0,37.4554,37.4758,37.3123,37.3873,52100.0
2008-11-10 11:15:00,54.9,55.0,54.79,55.0,58500.0,37.3873,37.4554,37.3123,37.4554,58500.0
2008-11-10 11:20:00,54.99,55.29,54.91,55.29,63500.0,37.4485,37.6528,37.3941,37.6528,63500.0
2008-11-10 11:25:00,55.31,55.75,55.31,55.52,58000.0,37.6665,37.9661,37.6665,37.8095,58000.0
2008-11-10 11:30:00,55.54,55.76,55.45,55.55,48000.0,37.8231,37.9729,37.7618,37.8299,48000.0
2008-11-10 11:35:00,55.53,55.55,55.37,55.47,38700.0,37.8163,37.8299,37.7073,37.7754,38700.0
2008-11-10 11:40:00,55.45,55.52,55.31,55.32,37400.0,37.7618,37.8095,37.6665,37.6733,37400.0
2008-11-10 11:45:00,55.33,55.33,54.95,55.0,32000.0,37.6801,37.6801,37.4213,37.4554,32000.0
2008-11-10 11:50:00,55.0,55.06,54.88,54.88,49700.0,37.4554,37.4962,37.3736,37.3736,49700.0
2008-11-10 11:55:00,54.88,55.11,54.88,55.06,50900.0,37.3736,37.5303,37.3736,37.4962,50900.0
2008-11-10 12:00:00,55.07,55.12,54.97,55.12,26800.0,37.503,37.5371,37.4349,37.5371,26800.0
2008-11-10 12:05:00,55.11,55.24,55.1,55.19,23700.0,37.5303,37.6188,37.5235,37.5847,23700.0
2008-11-10 12:10:00,55.2,55.56,55.19,55.42,16100.0,37.5916,37.8367,37.5847,37.7414,16100.0
2008-11-10 12:15:00,55.42,55.5,55.11,55.12,22600.0,37.7414,37.7959,37.5303,37.5371,22600.0
2008-11-10 12:20:00,55.1,55.2,54.96,55.0,37100.0,37.5235,37.5916,37.4281,37.4554,37100.0
2008-11-10 12:25:00,54.98,55.02,54.87,54.87,26700.0,37.4417,37.469,37.3668,37.3668,26700.0
2008-11-10 12:30:00,54.84,55.01,54.83,54.9,24900.0,37.3464,37.4622,37.3396,37.3873,24900.0
2008-11-10 12:35:00,54.88,54.93,54.57,54.66,38000.0,37.3736,37.4077,37.1625,37.2238,38000.0
2008-11-10 12:40:00,54.67,54.73,54.51,54.67,29000.0,37.2306,37.2715,37.1217,37.2306,29000.0
2008-11-10 12:45:00,54.55,54.81,54.5,54.72,21000.0,37.1489,37.326,37.1148,37.2647,21000.0
2008-11-10 12:50:00,54.74,54.81,54.25,54.27,36500.0,37.2783,37.326,36.9446,36.9582,36500.0
2008-11-10 12:55:00,54.29,54.74,54.29,54.6,48000.0,36.9718,37.2783,36.9718,37.1829,48000.0
2008-11-10 13:00:00,54.58,54.61,54.33,54.36,30800.0,37.1693,37.1898,36.9991,37.0195,30800.0
2008-11-10 13:05:00,54.37,54.78,54.34,54.78,67400.0,37.0263,37.3055,37.0059,37.3055,67400.0
2008-11-10 13:10:00,54.79,55.21,54.79,55.2,48200.0,37.3123,37.5984,37.3123,37.5916,48200.0
2008-11-10 13:15:00,55.19,55.19,54.91,55.09,37500.0,37.5847,37.5847,37.3941,37.5166,37500.0
2008-11-10 13:20:00,55.12,55.15,54.88,54.96,37000.0,37.5371,37.5575,37.3736,37.4281,37000.0
2008-11-10 13:25:00,54.99,55.3,54.99,55.27,84100.0,37.4485,37.6597,37.4485,37.6392,84100.0
2008-11-10 13:30:00,55.26,55.31,55.15,55.19,34500.0,37.6324,37.6665,37.5575,37.5847,34500.0
2008-11-10 13:35:00,55.21,55.34,55.16,55.28,26900.0,37.5984,37.6869,37.5643,37.646,26900.0
2008-11-10 13:40:00,55.22,55.24,55.08,55.17,21400.0,37.6052,37.6188,37.5098,37.5711,21400.0
2008-11-10 13:45:00,55.13,55.2,55.01,55.07,19300.0,37.5439,37.5916,37.4622,37.503,19300.0
2008-11-10 13:50:00,55.08,55.29,55.01,55.27,25100.0,37.5098,37.6528,37.4622,37.6392,25100.0
2008-11-10 13:55:00,55.26,55.45,55.26,55.37,44000.0,37.6324,37.7618,37.6324,37.7073,44000.0
2008-11-10 14:00:00,55.37,55.41,55.04,55.14,57200.0,37.7073,37.7346,37.4826,37.5507,57200.0
2008-11-10 14:05:00,55.16,55.44,55.08,55.32,33000.0,37.5643,37.755,37.5098,37.6733,33000.0
2008-11-10 14:10:00,55.33,55.33,54.91,54.96,25200.0,37.6801,37.6801,37.3941,37.4281,25200.0
2008-11-10 14:15:00,54.96,55.1,54.77,54.96,51300.0,37.4281,37.5235,37.2987,37.4281,51300.0
2008-11-10 14:20:00,54.98,55.12,54.78,55.0,37100.0,37.4417,37.5371,37.3055,37.4554,37100.0
2008-11-10 14:25:00,54.97,55.12,54.88,55.05,30900.0,37.4349,37.5371,37.3736,37.4894,30900.0
2008-11-10 14:30:00,55.05,55.12,54.68,54.77,27200.0,37.4894,37.5371,37.2374,37.2987,27200.0
2008-11-10 14:35:00,54.78,54.98,54.74,54.97,31900.0,37.3055,37.4417,37.2783,37.4349,31900.0
2008-11-10 14:40:00,54.99,55.18,54.98,55.07,36200.0,37.4485,37.5779,37.4417,37.503,36200.0
2008-11-10 14:45:00,55.06,55.1,54.64,54.7,38000.0,37.4962,37.5235,37.2102,37.251,38000.0
2008-11-10 14:50:00,54.68,54.99,54.62,54.99,47900.0,37.2374,37.4485,37.1966,37.4485,47900.0
2008-11-10 14:55:00,55.0,55.09,54.76,54.89,40100.0,37.4554,37.5166,37.2919,37.3804,40100.0
2008-11-10 15:00:00,54.87,54.87,54.37,54.82,69800.0,37.3668,37.3668,37.0263,37.3328,69800.0
2008-11-10 15:05:00,54.85,55.06,54.51,54.63,62200.0,37.3532,37.4962,37.1217,37.2034,62200.0
2008-11-10 15:10:00,54.65,55.04,54.63,54.98,45100.0,37.217,37.4826,37.2034,37.4417,45100.0
2008-11-10 15:15:00,54.98,55.17,54.56,54.77,29200.0,37.4417,37.5711,37.1557,37.2987,29200.0
2008-11-10 15:20:00,54.72,54.81,54.47,54.59,25800.0,37.2647,37.326,37.0944,37.1761,25800.0
2008-11-10 15:25:00,54.57,54.74,54.44,54.5,51900.0,37.1625,37.2783,37.074,37.1148,51900.0
2008-11-10 15:30:00,54.5,54.88,54.49,54.58,73400.0,37.1148,37.3736,37.108,37.1693,73400.0
2008-11-10 15:35:00,54.56,54.64,54.35,54.37,61700.0,37.1557,37.2102,37.0127,37.0263,61700.0
2008-11-10 15:40:00,54.38,54.79,54.36,54.74,60100.0,37.0331,37.3123,37.0195,37.2783,60100.0
2008-11-10 15:45:00,54.74,54.75,54.34,54.5,75800.0,37.2783,37.2851,37.0059,37.1148,75800.0
2008-11-10 15:50:00,54.5,54.97,54.5,54.76,91600.0,37.1148,37.4349,37.1148,37.2919,91600.0
2008-11-10 15:55:00,54.79,54.98,54.72,54.97,116200.0,37.3123,37.4417,37.2647,37.4349,116200.0
2008-11-11 09:30:00,54.89,54.89,53.3,53.59,72200.0,37.3804,37.3804,36.2976,36.4951,72200.0
2008-11-11 09:35:00,53.59,53.86,53.52,53.68,58900.0,36.4951,36.679,36.4475,36.5564,58900.0
2008-11-11 09:40:00,53.72,53.74,53.08,53.19,110600.0,36.5837,36.5973,36.1478,36.2227,110600.0
2008-11-11 09:45:00,53.18,53.22,52.7,52.7,79700.0,36.2159,36.2432,35.889,35.889,79700.0
2008-11-11 09:50:00,52.71,53.22,52.69,53.19,60000.0,35.8958,36.2432,35.8822,36.2227,60000.0
2008-11-11 09:55:00,53.19,53.25,52.63,52.64,55000.0,36.2227,36.2636,35.8414,35.8482,55000.0
2008-11-11 10:00:00,52.64,52.96,52.51,52.71,38000.0,35.8482,36.0661,35.7596,35.8958,38000.0
2008-11-11 10:05:00,52.71,52.96,52.4,52.94,59500.0,35.8958,36.0661,35.6847,36.0525,59500.0
2008-11-11 10:10:00,52.92,53.17,52.81,53.08,49500.0,36.0389,36.2091,35.9639,36.1478,49500.0
2008-11-11 10:15:00,53.07,53.12,52.69,52.92,39100.0,36.141,36.1751,35.8822,36.0389,39100.0
2008-11-11 10:20:00,53.02,53.29,52.97,53.23,40800.0,36.107,36.2908,36.0729,36.25,40800.0
2008-11-11 10:25:00,53.28,53.46,53.21,53.34,29800.0,36.284,36.4066,36.2363,36.3249,29800.0
2008-11-11 10:30:00,53.31,53.65,53.11,53.51,46100.0,36.3045,36.536,36.1682,36.4407,46100.0
2008-11-11 10:35:00,53.49,53.51,53.09,53.09,27300.0,36.427,36.4407,36.1546,36.1546,27300.0
2008-11-11 10:40:00,53.1,53.15,52.87,52.89,47600.0,36.1614,36.1955,36.0048,36.0184,47600.0
2008-11-11 10:45:00,52.86,53.02,52.76,52.9,35100.0,35.998,36.107,35.9299,36.0252,35100.0
2008-11-11 10:50:00,52.95,53.25,52.95,53.07,57800.0,36.0593,36.2636,36.0593,36.141,57800.0
2008-11-11 10:55:00,53.06,53.14,52.87,52.93,36600.0,36.1342,36.1887,36.0048,36.0457,36600.0
2008-11-11 11:00:00,52.93,53.14,52.75,53.02,58200.0,36.0457,36.1887,35.9231,36.107,58200.0
2008-11-11 11:05:00,53.02,53.25,52.92,53.25,101200.0,36.107,36.2636,36.0389,36.2636,101200.0
2008-11-11 11:10:00,53.25,53.25,52.91,52.95,57700.0,36.2636,36.2636,36.032,36.0593,57700.0
2008-11-11 11:15:00,52.93,53.07,52.86,52.91,40400.0,36.0457,36.141,35.998,36.032,40400.0
2008-11-11 11:20:00,52.91,53.1,52.86,53.08,53500.0,36.032,36.1614,35.998,36.1478,53500.0
2008-11-11 11:25:00,53.08,53.09,52.85,52.95,36600.0,36.1478,36.1546,35.9912,36.0593,36600.0
2008-11-11 11:30:00,52.92,53.08,52.73,52.77,47100.0,36.0389,36.1478,35.9095,35.9367,47100.0
2008-11-11 11:35:00,52.81,53.1,52.72,53.01,27700.0,35.9639,36.1614,35.9027,36.1001,27700.0
2008-11-11 11:40:00,53.04,53.13,52.88,53.02,51100.0,36.1206,36.1819,36.0116,36.107,51100.0
2008-11-11 11:45:00,53.02,53.25,53.0,53.18,41000.0,36.107,36.2636,36.0933,36.2159,41000.0
2008-11-11 11:50:00,53.17,53.23,53.0,53.12,70400.0,36.2091,36.25,36.0933,36.1751,70400.0
2008-11-11 11:55:00,53.13,53.13,52.88,53.05,35000.0,36.1819,36.1819,36.0116,36.1274,35000.0
2008-11-11 12:00:00,53.02,53.1,52.92,53.08,14400.0,36.107,36.1614,36.0389,36.1478,14400.0
2008-11-11 12:05:00,53.04,53.11,52.95,52.97,24100.0,36.1206,36.1682,36.0593,36.0729,24100.0
2008-11-11 12:10:00,52.96,53.06,52.88,52.88,25400.0,36.0661,36.1342,36.0116,36.0116,25400.0
2008-11-11 12:15:00,52.89,52.98,52.82,52.85,31900.0,36.0184,36.0797,35.9708,35.9912,31900.0
2008-11-11 12:20:00,52.85,52.87,52.59,52.63,31200.0,35.9912,36.0048,35.8141,35.8414,31200.0
2008-11-11 12:25:00,52.61,52.63,52.46,52.5,28100.0,35.8277,35.8414,35.7256,35.7528,28100.0
2008-11-11 12:30:00,52.51,52.81,52.49,52.81,19300.0,35.7596,35.9639,35.746,35.9639,19300.0
2008-11-11 12:35:00,52.79,52.79,52.66,52.75,25600.0,35.9503,35.9503,35.8618,35.9231,25600.0
2008-11-11 12:40:00,52.75,52.9,52.69,52.78,33600.0,35.9231,36.0252,35.8822,35.9435,33600.0
2008-11-11 12:45:00,52.77,52.84,52.66,52.74,23200.0,35.9367,35.9844,35.8618,35.9163,23200.0
2008-11-11 12:50:00,52.74,53.02,52.6,52.95,30100.0,35.9163,36.107,35.8209,36.0593,30100.0
2008-11-11 12:55:00,52.95,53.15,52.85,53.15,10700.0,36.0593,36.1955,35.9912,36.1955,10700.0
2008-11-11 13:00:00,53.11,53.18,53.01,53.01,26800.0,36.1682,36.2159,36.1001,36.1001,26800.0
2008-11-11 13:05:00,53.04,53.36,52.97,53.31,31500.0,36.1206,36.3385,36.0729,36.3045,31500.0
2008-11-11 13:10:00,53.29,53.44,53.27,53.27,28400.0,36.2908,36.393,36.2772,36.2772,28400.0
2008-11-11 13:15:00,53.28,53.63,53.22,53.57,50900.0,36.284,36.5224,36.2432,36.4815,50900.0
2008-11-11 13:20:00,53.62,53.75,53.48,53.59,66900.0,36.5156,36.6041,36.4202,36.4951,66900.0
2008-11-11 13:25:00,53.56,53.78,53.45,53.78,94100.0,36.4747,36.6245,36.3998,36.6245,94100.0
2008-11-11 13:30:00,53.8,54.04,53.72,53.83,74300.0,36.6381,36.8016,36.5837,36.6586,74300.0
2008-11-11 13:35:00,53.81,53.85,53.69,53.85,46500.0,36.645,36.6722,36.5632,36.6722,46500.0
2008-11-11 13:40:00,53.86,54.41,53.86,54.15,85200.0,36.679,37.0536,36.679,36.8765,85200.0
2008-11-11 13:45:00,54.11,54.31,54.11,54.16,43100.0,36.8493,36.9855,36.8493,36.8833,43100.0
2008-11-11 13:50:00,54.15,54.69,54.13,54.69,50500.0,36.8765,37.2442,36.8629,37.2442,50500.0
2008-11-11 13:55:00,54.72,55.0,54.65,54.98,64500.0,37.2647,37.4554,37.217,37.4417,64500.0
2008-11-11 14:00:00,54.98,55.13,54.77,54.78,94500.0,37.4417,37.5439,37.2987,37.3055,94500.0
2008-11-11 14:05:00,54.77,54.94,54.56,54.69,93900.0,37.2987,37.4145,37.1557,37.2442,93900.0
2008-11-11 14:10:00,54.69,54.98,54.63,54.78,42300.0,37.2442,37.4417,37.2034,37.3055,42300.0
2008-11-11 14:15:00,54.78,55.27,54.56,55.27,54000.0,37.3055,37.6392,37.1557,37.6392,54000.0
2008-11-11 14:20:00,55.29,55.74,55.02,55.14,78300.0,37.6528,37.9593,37.469,37.5507,78300.0
2008-11-11 14:25:00,55.12,55.68,55.12,55.58,84000.0,37.5371,37.9184,37.5371,37.8503,84000.0
2008-11-11 14:30:00,55.58,55.97,55.52,55.93,75900.0,37.8503,38.1159,37.8095,38.0887,75900.0
2008-11-11 14:35:00,55.96,56.18,55.54,55.59,83700.0,38.1091,38.2589,37.8231,37.8571,83700.0
2008-11-11 14:40:00,55.55,55.58,55.22,55.24,43200.0,37.8299,37.8503,37.6052,37.6188,43200.0
2008-11-11 14:45:00,55.26,55.52,55.11,55.14,63500.0,37.6324,37.8095,37.5303,37.5507,63500.0
2008-11-11 14:50:00,55.14,55.14,54.66,54.84,72000.0,37.5507,37.5507,37.2238,37.3464,72000.0
2008-11-11 14:55:00,54.84,55.03,54.63,54.63,54600.0,37.3464,37.4758,37.2034,37.2034,54600.0
2008-11-11 15:00:00,54.61,55.19,54.61,55.11,63700.0,37.1898,37.5847,37.1898,37.5303,63700.0
2008-11-11 15:05:00,55.19,55.69,55.15,55.31,64300.0,37.5847,37.9252,37.5575,37.6665,64300.0
2008-11-11 15:10:00,55.3,55.6,55.2,55.44,54000.0,37.6597,37.864,37.5916,37.755,54000.0
2008-11-11 15:15:00,55.44,55.84,55.29,55.84,62400.0,37.755,38.0274,37.6528,38.0274,62400.0
2008-11-11 15:20:00,55.84,56.04,55.72,55.78,57500.0,38.0274,38.1636,37.9457,37.9865,57500.0
2008-11-11 15:25:00,55.78,55.81,55.24,55.43,67500.0,37.9865,38.007,37.6188,37.7482,67500.0
2008-11-11 15:30:00,55.43,55.45,54.74,54.78,53300.0,37.7482,37.7618,37.2783,37.3055,53300.0
2008-11-11 15:35:00,54.76,54.84,54.41,54.62,96500.0,37.2919,37.3464,37.0536,37.1966,96500.0
2008-11-11 15:40:00,54.62,55.12,54.59,54.92,101600.0,37.1966,37.5371,37.1761,37.4009,101600.0
2008-11-11 15:45:00,54.86,55.03,54.72,55.01,120200.0,37.36,37.4758,37.2647,37.4622,120200.0
2008-11-11 15:50:00,55.02,55.16,54.75,54.83,102200.0,37.469,37.5643,37.2851,37.3396,102200.0
2008-11-11 15:55:00,54.86,55.04,54.77,54.78,117300.0,37.36,37.4826,37.2987,37.3055,117300.0
2008-11-12 09:30:00,53.76,53.76,53.0,53.58,59300.0,36.6109,36.6109,36.0933,36.4883,59300.0
2008-11-12 09:35:00,53.59,54.15,53.59,53.74,63700.0,36.4951,36.8765,36.4951,36.5973,63700.0
2008-11-12 09:40:00,53.7,53.84,53.2,53.67,40600.0,36.57,36.6654,36.2295,36.5496,40600.0
2008-11-12 09:45:00,53.61,54.19,53.32,54.06,51000.0,36.5088,36.9037,36.3113,36.8152,51000.0
2008-11-12 09:50:00,54.06,54.42,53.93,54.31,44100.0,36.8152,37.0604,36.7267,36.9855,44100.0
2008-11-12 09:55:00,54.31,54.33,53.81,53.91,57100.0,36.9855,36.9991,36.645,36.7131,57100.0
2008-11-12 10:00:00,53.88,53.93,53.51,53.86,56500.0,36.6926,36.7267,36.4407,36.679,56500.0
2008-11-12 10:05:00,53.85,53.91,53.25,53.46,59700.0,36.6722,36.7131,36.2636,36.4066,59700.0
2008-11-12 10:10:00,53.46,53.87,53.43,53.58,61900.0,36.4066,36.6858,36.3862,36.4883,61900.0
2008-11-12 10:15:00,53.55,53.61,53.14,53.36,79600.0,36.4679,36.5088,36.1887,36.3385,79600.0
2008-11-12 10:20:00,53.39,53.47,53.05,53.38,68500.0,36.3589,36.4134,36.1274,36.3521,68500.0
2008-11-12 10:25:00,53.4,53.66,53.22,53.26,48600.0,36.3657,36.5428,36.2432,36.2704,48600.0
2008-11-12 10:30:00,53.23,53.28,52.55,52.63,123100.0,36.25,36.284,35.7869,35.8414,123100.0
2008-11-12 10:35:00,52.6,52.72,52.43,52.52,70200.0,35.8209,35.9027,35.7052,35.7665,70200.0
2008-11-12 10:40:00,52.53,52.86,52.43,52.76,68200.0,35.7733,35.998,35.7052,35.9299,68200.0
2008-11-12 10:45:00,52.76,52.86,52.65,52.77,57600.0,35.9299,35.998,35.855,35.9367,57600.0
2008-11-12 10:50:00,52.78,52.98,52.59,52.61,39500.0,35.9435,36.0797,35.8141,35.8277,39500.0
2008-11-12 10:55:00,52.61,52.94,52.58,52.83,43600.0,35.8277,36.0525,35.8073,35.9776,43600.0
2008-11-12 11:00:00,52.84,52.92,52.66,52.71,46900.0,35.9844,36.0389,35.8618,35.8958,46900.0
2008-11-12 11:05:00,52.7,52.7,52.41,52.54,77500.0,35.889,35.889,35.6915,35.7801,77500.0
2008-11-12 11:10:00,52.59,52.81,52.33,52.81,45700.0,35.8141,35.9639,35.6371,35.9639,45700.0
2008-11-12 11:15:00,52.81,53.06,52.7,52.83,58800.0,35.9639,36.1342,35.889,35.9776,58800.0
2008-11-12 11:20:00,52.83,53.07,52.66,53.03,64400.0,35.9776,36.141,35.8618,36.1138,64400.0
2008-11-12 11:25:00,53.04,53.15,52.7,52.77,45600.0,36.1206,36.1955,35.889,35.9367,45600.0
2008-11-12 11:30:00,52.77,52.93,52.61,52.71,55600.0,35.9367,36.0457,35.8277,35.8958,55600.0
2008-11-12 11:35:00,52.66,52.69,52.41,52.48,56700.0,35.8618,35.8822,35.6915,35.7392,56700.0
2008-11-12 11:40:00,52.49,52.49,52.27,52.29,38200.0,35.746,35.746,35.5962,35.6098,38200.0
2008-11-12 11:45:00,52.3,52.36,51.9,51.92,89300.0,35.6166,35.6575,35.3442,35.3579,89300.0
2008-11-12 11:50:00,51.92,52.02,51.83,51.94,73700.0,35.3579,35.426,35.2966,35.3715,73700.0
2008-11-12 11:55:00,51.98,52.12,51.93,52.01,53700.0,35.3987,35.4941,35.3647,35.4191,53700.0
2008-11-12 12:00:00,52.03,52.04,51.88,51.97,41900.0,35.4328,35.4396,35.3306,35.3919,41900.0
2008-11-12 12:05:00,51.94,52.01,51.69,51.69,70000.0,35.3715,35.4191,35.2012,35.2012,70000.0
2008-11-12 12:10:00,51.73,51.86,51.58,51.64,47600.0,35.2285,35.317,35.1263,35.1672,47600.0
2008-11-12 12:15:00,51.63,51.7,51.58,51.64,35900.0,35.1604,35.208,35.1263,35.1672,35900.0
2008-11-12 12:20:00,51.63,52.03,51.55,51.92,53400.0,35.1604,35.4328,35.1059,35.3579,53400.0
2008-11-12 12:25:00,51.93,52.15,51.9,52.03,43200.0,35.3647,35.5145,35.3442,35.4328,43200.0
2008-11-12 12:30:00,52.04,52.14,51.93,52.01,36300.0,35.4396,35.5077,35.3647,35.4191,36300.0
2008-11-12 12:35:00,52.01,52.35,51.96,52.13,45000.0,35.4191,35.6507,35.3851,35.5009,45000.0
2008-11-12 12:40:00,52.09,52.16,51.96,52.04,36000.0,35.4736,35.5213,35.3851,35.4396,36000.0
2008-11-12 12:45:00,52.03,52.07,51.89,51.97,34300.0,35.4328,35.46,35.3374,35.3919,34300.0
2008-11-12 12:50:00,51.97,52.07,51.88,52.0,36500.0,35.3919,35.46,35.3306,35.4123,36500.0
2008-11-12 12:55:00,51.98,52.22,51.98,52.03,42900.0,35.3987,35.5622,35.3987,35.4328,42900.0
2008-11-12 13:00:00,52.03,52.15,51.88,51.91,44400.0,35.4328,35.5145,35.3306,35.351,44400.0
2008-11-12 13:05:00,51.86,52.08,51.86,52.05,24500.0,35.317,35.4668,35.317,35.4464,24500.0
2008-11-12 13:10:00,52.04,52.19,51.98,52.07,35200.0,35.4396,35.5417,35.3987,35.46,35200.0
2008-11-12 13:15:00,52.05,52.13,51.95,52.09,33500.0,35.4464,35.5009,35.3783,35.4736,33500.0
2008-11-12 13:20:00,52.13,52.18,52.03,52.18,42200.0,35.5009,35.5349,35.4328,35.5349,42200.0
2008-11-12 13:25:00,52.17,52.44,52.17,52.4,35200.0,35.5281,35.712,35.5281,35.6847,35200.0
2008-11-12 13:30:00,52.37,52.41,52.04,52.1,35600.0,35.6643,35.6915,35.4396,35.4804,35600.0
2008-11-12 13:35:00,52.04,52.21,51.95,52.11,52400.0,35.4396,35.5553,35.3783,35.4872,52400.0
2008-11-12 13:40:00,52.12,52.44,52.11,52.44,33200.0,35.4941,35.712,35.4872,35.712,33200.0
2008-11-12 13:45:00,52.4,52.44,52.17,52.23,23400.0,35.6847,35.712,35.5281,35.569,23400.0
2008-11-12 13:50:00,52.19,52.21,51.78,51.78,42200.0,35.5417,35.5553,35.2625,35.2625,42200.0
2008-11-12 13:55:00,51.78,51.95,51.67,51.92,68600.0,35.2625,35.3783,35.1876,35.3579,68600.0
2008-11-12 14:00:00,51.92,52.01,51.79,51.8,51800.0,35.3579,35.4191,35.2693,35.2761,51800.0
2008-11-12 14:05:00,51.77,51.84,51.64,51.78,38900.0,35.2557,35.3034,35.1672,35.2625,38900.0
2008-11-12 14:10:00,51.83,51.96,51.65,51.68,43900.0,35.2966,35.3851,35.174,35.1944,43900.0
2008-11-12 14:15:00,51.7,52.18,51.69,52.18,82500.0,35.208,35.5349,35.2012,35.5349,82500.0
2008-11-12 14:20:00,52.18,52.36,52.11,52.27,51600.0,35.5349,35.6575,35.4872,35.5962,51600.0
2008-11-12 14:25:00,52.25,52.56,52.2,52.33,63600.0,35.5826,35.7937,35.5485,35.6371,63600.0
2008-11-12 14:30:00,52.33,52.61,52.22,52.44,65200.0,35.6371,35.8277,35.5622,35.712,65200.0
2008-11-12 14:35:00,52.43,52.48,52.06,52.17,58500.0,35.7052,35.7392,35.4532,35.5281,58500.0
2008-11-12 14:40:00,52.17,52.37,51.97,52.32,35800.0,35.5281,35.6643,35.3919,35.6303,35800.0
2008-11-12 14:45:00,52.31,52.49,52.11,52.11,37700.0,35.6234,35.746,35.4872,35.4872,37700.0
2008-11-12 14:50:00,52.11,52.21,51.99,52.15,45700.0,35.4872,35.5553,35.4055,35.5145,45700.0
2008-11-12 14:55:00,52.2,52.22,51.87,51.9,41700.0,35.5485,35.5622,35.3238,35.3442,41700.0
2008-11-12 15:00:00,51.91,51.94,51.67,51.72,61600.0,35.351,35.3715,35.1876,35.2216,61600.0
2008-11-12 15:05:00,51.74,51.76,51.12,51.12,100100.0,35.2353,35.2489,34.813,34.813,100100.0
2008-11-12 15:10:00,51.12,51.21,50.7,50.82,169900.0,34.813,34.8743,34.527,34.6087,169900.0
2008-11-12 15:15:00,50.83,50.98,50.69,50.91,91300.0,34.6156,34.7177,34.5202,34.67,91300.0
2008-11-12 15:20:00,50.92,51.07,50.83,50.86,52600.0,34.6768,34.779,34.6156,34.636,52600.0
2008-11-12 15:25:00,50.89,51.01,50.72,50.9,52400.0,34.6564,34.7381,34.5406,34.6632,52400.0
2008-11-12 15:30:00,50.91,51.31,50.81,51.09,80400.0,34.67,34.9424,34.6019,34.7926,80400.0
2008-11-12 15:35:00,51.1,51.27,50.94,51.03,86000.0,34.7994,34.9152,34.6905,34.7518,86000.0
2008-11-12 15:40:00,51.0,51.56,50.77,51.54,142600.0,34.7313,35.1127,34.5747,35.0991,142600.0
2008-11-12 15:45:00,51.54,51.66,51.18,51.2,105700.0,35.0991,35.1808,34.8539,34.8675,105700.0
2008-11-12 15:50:00,51.21,51.37,51.08,51.14,134500.0,34.8743,34.9833,34.7858,34.8267,134500.0
2008-11-12 15:55:00,51.12,51.21,50.95,50.98,224000.0,34.813,34.8743,34.6973,34.7177,224000.0
2008-11-13 09:30:00,51.48,51.98,51.05,51.77,76900.0,35.0582,35.3987,34.7654,35.2557,76900.0
2008-11-13 09:35:00,51.77,51.77,51.0,51.0,55100.0,35.2557,35.2557,34.7313,34.7313,55100.0
2008-11-13 09:40:00,51.02,51.08,50.5,50.64,52200.0,34.7449,34.7858,34.3908,34.4862,52200.0
2008-11-13 09:45:00,50.62,50.67,50.2,50.29,40200.0,34.4725,34.5066,34.1865,34.2478,40200.0
2008-11-13 09:50:00,50.3,50.47,50.06,50.07,58800.0,34.2546,34.3704,34.0912,34.098,58800.0
2008-11-13 09:55:00,50.13,50.16,49.16,49.44,202400.0,34.1388,34.1593,33.4783,33.669,202400.0
2008-11-13 10:00:00,49.48,49.99,49.18,49.77,150700.0,33.6962,34.0435,33.4919,33.8937,150700.0
2008-11-13 10:05:00,49.77,49.85,49.0,49.08,306700.0,33.8937,33.9482,33.3693,33.4238,306700.0
2008-11-13 10:10:00,49.13,49.99,49.07,49.72,72900.0,33.4578,34.0435,33.417,33.8596,72900.0
2008-11-13 10:15:00,49.7,50.34,49.7,50.04,88500.0,33.846,34.2819,33.846,34.0776,88500.0
2008-11-13 10:20:00,50.03,50.67,50.03,50.44,47500.0,34.0707,34.5066,34.0707,34.35,47500.0
2008-11-13 10:25:00,50.39,50.77,50.34,50.6,49700.0,34.3159,34.5747,34.2819,34.4589,49700.0
2008-11-13 10:30:00,50.65,50.73,50.42,50.51,136400.0,34.493,34.5475,34.3363,34.3976,136400.0
2008-11-13 10:35:00,50.53,50.64,50.27,50.5,32200.0,34.4113,34.4862,34.2342,34.3908,32200.0
2008-11-13 10:40:00,50.5,50.53,50.15,50.24,41900.0,34.3908,34.4113,34.1525,34.2138,41900.0
2008-11-13 10:45:00,50.18,50.18,49.86,50.02,59000.0,34.1729,34.1729,33.955,34.0639,59000.0
2008-11-13 10:50:00,49.99,50.65,49.99,50.65,35100.0,34.0435,34.493,34.0435,34.493,35100.0
2008-11-13 10:55:00,50.63,50.72,50.23,50.46,33100.0,34.4794,34.5406,34.207,34.3636,33100.0
2008-11-13 11:00:00,50.44,50.62,50.23,50.42,89000.0,34.35,34.4725,34.207,34.3363,89000.0
2008-11-13 11:05:00,50.4,50.42,49.9,50.1,144300.0,34.3227,34.3363,33.9822,34.1184,144300.0
2008-11-13 11:10:00,50.08,50.61,50.06,50.56,143000.0,34.1048,34.4657,34.0912,34.4317,143000.0
2008-11-13 11:15:00,50.52,50.52,50.27,50.32,154400.0,34.4044,34.4044,34.2342,34.2682,154400.0
2008-11-13 11:20:00,50.33,50.42,50.22,50.32,317300.0,34.2751,34.3363,34.2001,34.2682,317300.0
2008-11-13 11:25:00,50.37,50.75,50.28,50.67,81000.0,34.3023,34.5611,34.241,34.5066,81000.0
2008-11-13 11:30:00,50.69,50.84,50.4,50.43,62500.0,34.5202,34.6224,34.3227,34.3432,62500.0
2008-11-13 11:35:00,50.41,50.52,50.15,50.28,95500.0,34.3295,34.4044,34.1525,34.241,95500.0
2008-11-13 11:40:00,50.32,50.74,50.29,50.32,45100.0,34.2682,34.5543,34.2478,34.2682,45100.0
2008-11-13 11:45:00,50.32,50.49,50.27,50.33,28500.0,34.2682,34.384,34.2342,34.2751,28500.0
2008-11-13 11:50:00,50.34,50.54,50.24,50.26,77800.0,34.2819,34.4181,34.2138,34.2274,77800.0
2008-11-13 11:55:00,50.25,50.36,50.17,50.29,129000.0,34.2206,34.2955,34.1661,34.2478,129000.0
2008-11-13 12:00:00,50.29,50.4,50.29,50.37,46900.0,34.2478,34.3227,34.2478,34.3023,46900.0
2008-11-13 12:05:00,50.34,50.5,50.29,50.42,29500.0,34.2819,34.3908,34.2478,34.3363,29500.0
2008-11-13 12:10:00,50.39,50.43,50.25,50.31,88300.0,34.3159,34.3432,34.2206,34.2614,88300.0
2008-11-13 12:15:00,50.31,50.34,50.26,50.28,82600.0,34.2614,34.2819,34.2274,34.241,82600.0
2008-11-13 12:20:00,50.31,50.38,50.25,50.32,88700.0,34.2614,34.3091,34.2206,34.2682,88700.0
2008-11-13 12:25:00,50.29,50.34,50.26,50.31,194500.0,34.2478,34.2819,34.2274,34.2614,194500.0
2008-11-13 12:30:00,50.31,50.41,50.26,50.31,47300.0,34.2614,34.3295,34.2274,34.2614,47300.0
2008-11-13 12:35:00,50.3,50.47,50.28,50.33,36700.0,34.2546,34.3704,34.241,34.2751,36700.0
2008-11-13 12:40:00,50.31,50.39,50.09,50.14,48700.0,34.2614,34.3159,34.1116,34.1457,48700.0
2008-11-13 12:45:00,50.14,50.25,49.85,50.02,174100.0,34.1457,34.2206,33.9482,34.0639,174100.0
2008-11-13 12:50:00,49.98,50.03,49.55,49.68,175900.0,34.0367,34.0707,33.7439,33.8324,175900.0
2008-11-13 12:55:00,49.66,49.73,48.27,48.3,280200.0,33.8188,33.8664,32.8722,32.8926,280200.0
2008-11-13 13:00:00,48.26,48.28,47.49,47.68,258300.0,32.8654,32.879,32.341,32.4704,258300.0
2008-11-13 13:05:00,47.67,48.78,47.66,48.78,99600.0,32.4636,33.2195,32.4568,33.2195,99600.0
2008-11-13 13:10:00,48.79,49.28,48.61,49.22,113600.0,33.2263,33.56,33.1037,33.5191,113600.0
2008-11-13 13:15:00,49.22,49.85,49.14,49.64,86700.0,33.5191,33.9482,33.4647,33.8052,86700.0
2008-11-13 13:20:00,49.61,49.65,49.0,49.11,63800.0,33.7847,33.812,33.3693,33.4442,63800.0
2008-11-13 13:25:00,49.14,49.49,48.9,49.49,47900.0,33.4647,33.703,33.3012,33.703,47900.0
2008-11-13 13:30:00,49.49,49.86,49.41,49.48,64700.0,33.703,33.955,33.6485,33.6962,64700.0
2008-11-13 13:35:00,49.5,50.39,49.48,50.14,74500.0,33.7098,34.3159,33.6962,34.1457,74500.0
2008-11-13 13:40:00,50.14,50.61,50.09,50.58,131100.0,34.1457,34.4657,34.1116,34.4453,131100.0
2008-11-13 13:45:00,50.58,50.98,50.02,50.19,126600.0,34.4453,34.7177,34.0639,34.1797,126600.0
2008-11-13 13:50:00,50.19,51.18,50.04,50.84,116400.0,34.1797,34.8539,34.0776,34.6224,116400.0
2008-11-13 13:55:00,50.86,50.93,49.94,50.12,125300.0,34.636,34.6837,34.0095,34.132,125300.0
2008-11-13 14:00:00,50.12,50.4,50.01,50.22,117900.0,34.132,34.3227,34.0571,34.2001,117900.0
2008-11-13 14:05:00,50.24,50.53,49.92,50.41,95800.0,34.2138,34.4113,33.9958,34.3295,95800.0
2008-11-13 14:10:00,50.44,50.65,50.12,50.3,88700.0,34.35,34.493,34.132,34.2546,88700.0
2008-11-13 14:15:00,50.28,50.73,50.21,50.31,79400.0,34.241,34.5475,34.1933,34.2614,79400.0
2008-11-13 14:20:00,50.3,51.26,50.3,51.14,89400.0,34.2546,34.9084,34.2546,34.8267,89400.0
2008-11-13 14:25:00,51.14,52.03,51.03,51.84,138800.0,34.8267,35.4328,34.7518,35.3034,138800.0
2008-11-13 14:30:00,51.82,52.0,50.96,50.99,113200.0,35.2898,35.4123,34.7041,34.7245,113200.0
2008-11-13 14:35:00,50.96,52.2,50.96,52.2,98400.0,34.7041,35.5485,34.7041,35.5485,98400.0
2008-11-13 14:40:00,52.19,52.5,51.9,52.27,163800.0,35.5417,35.7528,35.3442,35.5962,163800.0
2008-11-13 14:45:00,52.3,52.59,52.21,52.23,80600.0,35.6166,35.8141,35.5553,35.569,80600.0
2008-11-13 14:50:00,52.22,52.55,52.12,52.14,84800.0,35.5622,35.7869,35.4941,35.5077,84800.0
2008-11-13 14:55:00,52.1,52.19,51.77,51.96,101900.0,35.4804,35.5417,35.2557,35.3851,101900.0
2008-11-13 15:00:00,51.96,52.1,51.12,51.15,65100.0,35.3851,35.4804,34.813,34.8335,65100.0
2008-11-13 15:05:00,51.16,51.29,50.78,50.83,87300.0,34.8403,34.9288,34.5815,34.6156,87300.0
2008-11-13 15:10:00,50.84,51.86,50.83,51.65,126900.0,34.6224,35.317,34.6156,35.174,126900.0
2008-11-13 15:15:00,51.65,52.09,51.38,51.71,106900.0,35.174,35.4736,34.9901,35.2148,106900.0
2008-11-13 15:20:00,51.72,52.31,51.55,52.07,129800.0,35.2216,35.6234,35.1059,35.46,129800.0
2008-11-13 15:25:00,52.07,52.21,51.82,52.2,128500.0,35.46,35.5553,35.2898,35.5485,128500.0
2008-11-13 15:30:00,52.18,52.93,52.0,52.66,167300.0,35.5349,36.0457,35.4123,35.8618,167300.0
2008-11-13 15:35:00,52.64,52.76,52.3,52.44,215400.0,35.8482,35.9299,35.6166,35.712,215400.0
2008-11-13 15:40:00,52.45,53.29,52.45,53.29,222500.0,35.7188,36.2908,35.7188,36.2908,222500.0
2008-11-13 15:45:00,53.27,53.7,53.27,53.44,157500.0,36.2772,36.57,36.2772,36.393,157500.0
2008-11-13 15:50:00,53.47,53.9,53.35,53.74,225300.0,36.4134,36.7062,36.3317,36.5973,225300.0
2008-11-13 15:55:00,53.74,54.39,53.72,54.21,193000.0,36.5973,37.0399,36.5837,36.9174,193000.0
2008-11-14 09:30:00,53.01,53.14,52.55,52.64,74600.0,36.1001,36.1887,35.7869,35.8482,74600.0
2008-11-14 09:35:00,52.71,52.77,52.1,52.27,51900.0,35.8958,35.9367,35.4804,35.5962,51900.0
2008-11-14 09:40:00,52.28,52.96,52.28,52.81,74300.0,35.603,36.0661,35.603,35.9639,74300.0
2008-11-14 09:45:00,52.77,52.91,52.1,52.2,115200.0,35.9367,36.032,35.4804,35.5485,115200.0
2008-11-14 09:50:00,52.19,52.43,51.98,52.26,119400.0,35.5417,35.7052,35.3987,35.5894,119400.0
2008-11-14 09:55:00,52.32,53.13,52.26,53.01,93800.0,35.6303,36.1819,35.5894,36.1001,93800.0
2008-11-14 10:00:00,53.06,53.52,53.01,53.37,157800.0,36.1342,36.4475,36.1001,36.3453,157800.0
2008-11-14 10:05:00,53.36,53.36,52.89,52.99,68500.0,36.3385,36.3385,36.0184,36.0865,68500.0
2008-11-14 10:10:00,52.95,53.09,52.6,53.05,102800.0,36.0593,36.1546,35.8209,36.1274,102800.0
2008-11-14 10:15:00,53.0,53.28,52.76,52.81,79700.0,36.0933,36.284,35.9299,35.9639,79700.0
2008-11-14 10:20:00,52.81,53.03,52.69,52.73,55400.0,35.9639,36.1138,35.8822,35.9095,55400.0
2008-11-14 10:25:00,52.7,53.17,52.65,53.07,71600.0,35.889,36.2091,35.855,36.141,71600.0
2008-11-14 10:30:00,53.07,53.14,52.79,52.92,63100.0,36.141,36.1887,35.9503,36.0389,63100.0
2008-11-14 10:35:00,52.9,53.14,52.63,52.63,48800.0,36.0252,36.1887,35.8414,35.8414,48800.0
2008-11-14 10:40:00,52.71,52.95,52.47,52.93,47700.0,35.8958,36.0593,35.7324,36.0457,47700.0
2008-11-14 10:45:00,52.93,53.25,52.59,53.25,59400.0,36.0457,36.2636,35.8141,36.2636,59400.0
2008-11-14 10:50:00,53.26,53.34,53.0,53.19,62700.0,36.2704,36.3249,36.0933,36.2227,62700.0
2008-11-14 10:55:00,53.19,53.24,53.0,53.04,39500.0,36.2227,36.2568,36.0933,36.1206,39500.0
2008-11-14 11:00:00,53.03,53.11,52.6,52.79,42400.0,36.1138,36.1682,35.8209,35.9503,42400.0
2008-11-14 11:05:00,52.78,53.08,52.56,52.81,31600.0,35.9435,36.1478,35.7937,35.9639,31600.0
2008-11-14 11:10:00,52.85,53.21,52.64,53.21,29800.0,35.9912,36.2363,35.8482,36.2363,29800.0
2008-11-14 11:15:00,53.21,53.38,52.94,53.11,45700.0,36.2363,36.3521,36.0525,36.1682,45700.0
2008-11-14 11:20:00,53.07,53.07,52.75,52.91,30600.0,36.141,36.141,35.9231,36.032,30600.0
2008-11-14 11:25:00,52.88,53.09,52.68,52.68,32800.0,36.0116,36.1546,35.8754,35.8754,32800.0
2008-11-14 11:30:00,52.66,52.66,52.38,52.41,31200.0,35.8618,35.8618,35.6711,35.6915,31200.0
2008-11-14 11:35:00,52.41,52.56,52.33,52.47,28800.0,35.6915,35.7937,35.6371,35.7324,28800.0
2008-11-14 11:40:00,52.47,52.48,52.16,52.35,38200.0,35.7324,35.7392,35.5213,35.6507,38200.0
2008-11-14 11:45:00,52.38,52.76,52.33,52.76,24700.0,35.6711,35.9299,35.6371,35.9299,24700.0
2008-11-14 11:50:00,52.77,52.92,52.58,52.58,44500.0,35.9367,36.0389,35.8073,35.8073,44500.0
2008-11-14 11:55:00,52.54,52.65,52.16,52.16,48400.0,35.7801,35.855,35.5213,35.5213,48400.0
2008-11-14 12:00:00,52.17,52.17,51.8,51.8,37800.0,35.5281,35.5281,35.2761,35.2761,37800.0
2008-11-14 12:05:00,51.81,51.98,51.71,51.98,20600.0,35.2829,35.3987,35.2148,35.3987,20600.0
2008-11-14 12:10:00,51.97,52.21,51.87,52.16,29800.0,35.3919,35.5553,35.3238,35.5213,29800.0
2008-11-14 12:15:00,52.17,52.2,51.75,51.79,15600.0,35.5281,35.5485,35.2421,35.2693,15600.0
2008-11-14 12:20:00,51.82,52.25,51.82,52.16,33700.0,35.2898,35.5826,35.2898,35.5213,33700.0
2008-11-14 12:25:00,52.14,52.45,52.14,52.37,42700.0,35.5077,35.7188,35.5077,35.6643,42700.0
2008-11-14 12:30:00,52.36,52.41,52.18,52.28,30600.0,35.6575,35.6915,35.5349,35.603,30600.0
2008-11-14 12:35:00,52.3,52.9,52.28,52.89,38100.0,35.6166,36.0252,35.603,36.0184,38100.0
2008-11-14 12:40:00,52.89,52.94,52.71,52.83,29100.0,36.0184,36.0525,35.8958,35.9776,29100.0
2008-11-14 12:45:00,52.83,52.99,52.48,52.48,31100.0,35.9776,36.0865,35.7392,35.7392,31100.0
2008-11-14 12:50:00,52.48,52.63,52.41,52.46,36700.0,35.7392,35.8414,35.6915,35.7256,36700.0
2008-11-14 12:55:00,52.42,52.78,52.37,52.39,55400.0,35.6984,35.9435,35.6643,35.6779,55400.0
2008-11-14 13:00:00,52.35,52.35,51.97,52.05,24500.0,35.6507,35.6507,35.3919,35.4464,24500.0
2008-11-14 13:05:00,52.02,52.2,51.99,52.16,13600.0,35.426,35.5485,35.4055,35.5213,13600.0
2008-11-14 13:10:00,52.16,52.25,51.69,51.7,44400.0,35.5213,35.5826,35.2012,35.208,44400.0
2008-11-14 13:15:00,51.7,52.04,51.49,52.0,55200.0,35.208,35.4396,35.065,35.4123,55200.0
2008-11-14 13:20:00,52.03,52.03,51.57,51.96,51900.0,35.4328,35.4328,35.1195,35.3851,51900.0
2008-11-14 13:25:00,52.06,52.57,52.01,52.55,36500.0,35.4532,35.8005,35.4191,35.7869,36500.0
2008-11-14 13:30:00,52.54,52.7,52.28,52.31,42600.0,35.7801,35.889,35.603,35.6234,42600.0
2008-11-14 13:35:00,52.29,52.3,51.95,52.16,79700.0,35.6098,35.6166,35.3783,35.5213,79700.0
2008-11-14 13:40:00,52.15,52.33,52.09,52.22,63300.0,35.5145,35.6371,35.4736,35.5622,63300.0
2008-11-14 13:45:00,52.23,52.41,52.04,52.41,40500.0,35.569,35.6915,35.4396,35.6915,40500.0
2008-11-14 13:50:00,52.43,52.71,52.37,52.41,45100.0,35.7052,35.8958,35.6643,35.6915,45100.0
2008-11-14 13:55:00,52.44,52.82,52.41,52.76,119200.0,35.712,35.9708,35.6915,35.9299,119200.0
2008-11-14 14:00:00,52.77,52.99,52.64,52.81,109200.0,35.9367,36.0865,35.8482,35.9639,109200.0
2008-11-14 14:05:00,52.8,53.07,52.68,52.74,67800.0,35.9571,36.141,35.8754,35.9163,67800.0
2008-11-14 14:10:00,52.75,52.87,52.39,52.79,35100.0,35.9231,36.0048,35.6779,35.9503,35100.0
2008-11-14 14:15:00,52.81,53.5,52.77,53.48,57700.0,35.9639,36.4338,35.9367,36.4202,57700.0
2008-11-14 14:20:00,53.5,53.58,53.0,53.21,82400.0,36.4338,36.4883,36.0933,36.2363,82400.0
2008-11-14 14:25:00,53.25,53.65,53.17,53.28,46600.0,36.2636,36.536,36.2091,36.284,46600.0
2008-11-14 14:30:00,53.28,53.31,53.0,53.16,48300.0,36.284,36.3045,36.0933,36.2023,48300.0
2008-11-14 14:35:00,53.17,53.75,53.16,53.56,42400.0,36.2091,36.6041,36.2023,36.4747,42400.0
2008-11-14 14:40:00,53.52,54.38,53.52,54.11,60000.0,36.4475,37.0331,36.4475,36.8493,60000.0
2008-11-14 14:45:00,54.11,54.26,53.66,53.78,77500.0,36.8493,36.9514,36.5428,36.6245,77500.0
2008-11-14 14:50:00,53.68,53.96,53.52,53.88,67100.0,36.5564,36.7471,36.4475,36.6926,67100.0
2008-11-14 14:55:00,53.84,54.75,53.74,54.75,81100.0,36.6654,37.2851,36.5973,37.2851,81100.0
2008-11-14 15:00:00,54.75,55.0,53.86,53.92,103800.0,37.2851,37.4554,36.679,36.7199,103800.0
2008-11-14 15:05:00,53.96,54.4,53.64,54.29,113400.0,36.7471,37.0467,36.5292,36.9718,113400.0
2008-11-14 15:10:00,54.23,54.4,53.62,53.81,110200.0,36.931,37.0467,36.5156,36.645,110200.0
2008-11-14 15:15:00,53.85,54.12,53.41,53.51,126200.0,36.6722,36.8561,36.3726,36.4407,126200.0
2008-11-14 15:20:00,53.52,54.11,53.47,53.92,119500.0,36.4475,36.8493,36.4134,36.7199,119500.0
2008-11-14 15:25:00,53.92,53.92,53.47,53.5,81400.0,36.7199,36.7199,36.4134,36.4338,81400.0
2008-11-14 15:30:00,53.5,53.65,52.87,53.3,216200.0,36.4338,36.536,36.0048,36.2976,216200.0
2008-11-14 15:35:00,53.3,53.64,53.15,53.43,79600.0,36.2976,36.5292,36.1955,36.3862,79600.0
2008-11-14 15:40:00,53.4,53.49,52.86,53.06,100100.0,36.3657,36.427,35.998,36.1342,100100.0
2008-11-14 15:45:00,53.06,53.39,53.0,53.1,92400.0,36.1342,36.3589,36.0933,36.1614,92400.0
2008-11-14 15:50:00,53.09,53.11,52.47,52.49,95800.0,36.1546,36.1682,35.7324,35.746,95800.0
2008-11-14 15:55:00,52.47,52.58,51.74,51.93,165200.0,35.7324,35.8073,35.2353,35.3647,165200.0
2008-11-17 09:30:00,51.18,51.18,50.0,50.13,146900.0,34.8539,34.8539,34.0503,34.1388,146900.0
2008-11-17 09:35:00,50.07,50.17,49.5,49.56,110800.0,34.098,34.1661,33.7098,33.7507,110800.0
2008-11-17 09:40:00,49.56,49.69,49.01,49.33,118900.0,33.7507,33.8392,33.3761,33.594,118900.0
2008-11-17 09:45:00,49.33,49.56,49.06,49.54,80700.0,33.594,33.7507,33.4102,33.7371,80700.0
2008-11-17 09:50:00,49.54,49.86,49.33,49.69,82600.0,33.7371,33.955,33.594,33.8392,82600.0
2008-11-17 09:55:00,49.74,50.48,49.6,50.27,70900.0,33.8733,34.3772,33.7779,34.2342,70900.0
2008-11-17 10:00:00,50.28,50.47,50.1,50.44,95000.0,34.241,34.3704,34.1184,34.35,95000.0
2008-11-17 10:05:00,50.43,50.67,50.23,50.67,99600.0,34.3432,34.5066,34.207,34.5066,99600.0
2008-11-17 10:10:00,50.64,50.78,50.31,50.59,93700.0,34.4862,34.5815,34.2614,34.4521,93700.0
2008-11-17 10:15:00,50.6,50.6,49.83,49.92,138800.0,34.4589,34.4589,33.9345,33.9958,138800.0
2008-11-17 10:20:00,49.91,50.08,49.63,49.95,89900.0,33.989,34.1048,33.7983,34.0163,89900.0
2008-11-17 10:25:00,49.92,50.02,49.49,49.69,77500.0,33.9958,34.0639,33.703,33.8392,77500.0
2008-11-17 10:30:00,49.73,50.07,49.52,49.93,55700.0,33.8664,34.098,33.7234,34.0026,55700.0
2008-11-17 10:35:00,49.92,49.98,49.58,49.7,37900.0,33.9958,34.0367,33.7643,33.846,37900.0
2008-11-17 10:40:00,49.66,49.88,49.4,49.6,40700.0,33.8188,33.9686,33.6417,33.7779,40700.0
2008-11-17 10:45:00,49.58,49.64,49.29,49.38,41300.0,33.7643,33.8052,33.5668,33.6281,41300.0
2008-11-17 10:50:00,49.38,49.59,49.27,49.29,53600.0,33.6281,33.7711,33.5532,33.5668,53600.0
2008-11-17 10:55:00,49.29,49.52,49.18,49.31,57400.0,33.5668,33.7234,33.4919,33.5804,57400.0
2008-11-17 11:00:00,49.31,49.66,49.31,49.46,33300.0,33.5804,33.8188,33.5804,33.6826,33300.0
2008-11-17 11:05:00,49.51,49.81,49.51,49.65,22500.0,33.7166,33.9209,33.7166,33.812,22500.0
2008-11-17 11:10:00,49.7,49.97,49.7,49.73,25900.0,33.846,34.0299,33.846,33.8664,25900.0
2008-11-17 11:15:00,49.73,49.85,49.55,49.76,20900.0,33.8664,33.9482,33.7439,33.8869,20900.0
2008-11-17 11:20:00,49.76,49.92,49.75,49.82,13500.0,33.8869,33.9958,33.8801,33.9277,13500.0
2008-11-17 11:25:00,49.82,49.99,49.82,49.91,24000.0,33.9277,34.0435,33.9277,33.989,24000.0
2008-11-17 11:30:00,49.92,50.25,49.88,50.17,18500.0,33.9958,34.2206,33.9686,34.1661,18500.0
2008-11-17 11:35:00,50.16,50.3,49.98,50.21,17700.0,34.1593,34.2546,34.0367,34.1933,17700.0
2008-11-17 11:40:00,50.19,50.26,49.8,49.93,29600.0,34.1797,34.2274,33.9141,34.0026,29600.0
2008-11-17 11:45:00,49.97,50.62,49.97,50.47,57100.0,34.0299,34.4725,34.0299,34.3704,57100.0
2008-11-17 11:50:00,50.47,50.78,50.44,50.65,54800.0,34.3704,34.5815,34.35,34.493,54800.0
2008-11-17 11:55:00,50.64,50.95,50.55,50.75,31900.0,34.4862,34.6973,34.4249,34.5611,31900.0
2008-11-17 12:00:00,50.74,50.94,50.57,50.87,77800.0,34.5543,34.6905,34.4385,34.6428,77800.0
2008-11-17 12:05:00,50.89,51.27,50.86,51.23,42700.0,34.6564,34.9152,34.636,34.888,42700.0
2008-11-17 12:10:00,51.22,51.37,50.82,51.08,72800.0,34.8811,34.9833,34.6087,34.7858,72800.0
2008-11-17 12:15:00,51.17,51.23,50.95,51.03,46700.0,34.8471,34.888,34.6973,34.7518,46700.0
2008-11-17 12:20:00,51.05,51.52,51.0,51.27,32100.0,34.7654,35.0854,34.7313,34.9152,32100.0
2008-11-17 12:25:00,51.27,51.32,50.82,51.07,48800.0,34.9152,34.9492,34.6087,34.779,48800.0
2008-11-17 12:30:00,51.07,51.45,51.07,51.33,20600.0,34.779,35.0378,34.779,34.9561,20600.0
2008-11-17 12:35:00,51.3,51.3,50.79,50.9,34300.0,34.9356,34.9356,34.5883,34.6632,34300.0
2008-11-17 12:40:00,50.9,51.34,50.9,51.34,25600.0,34.6632,34.9629,34.6632,34.9629,25600.0
2008-11-17 12:45:00,51.34,52.11,51.34,51.95,61700.0,34.9629,35.4872,34.9629,35.3783,61700.0
2008-11-17 12:50:00,51.92,51.98,51.6,51.63,31000.0,35.3579,35.3987,35.1399,35.1604,31000.0
2008-11-17 12:55:00,51.65,51.65,51.19,51.19,68100.0,35.174,35.174,34.8607,34.8607,68100.0
2008-11-17 13:00:00,51.21,51.22,51.0,51.02,43600.0,34.8743,34.8811,34.7313,34.7449,43600.0
2008-11-17 13:05:00,51.04,51.12,50.85,51.11,19500.0,34.7586,34.813,34.6292,34.8062,19500.0
2008-11-17 13:10:00,51.12,51.12,50.82,50.93,30200.0,34.813,34.813,34.6087,34.6837,30200.0
2008-11-17 13:15:00,50.93,50.94,50.33,50.48,44300.0,34.6837,34.6905,34.2751,34.3772,44300.0
2008-11-17 13:20:00,50.49,50.7,50.41,50.44,37200.0,34.384,34.527,34.3295,34.35,37200.0
2008-11-17 13:25:00,50.45,51.04,50.44,50.85,44500.0,34.3568,34.7586,34.35,34.6292,44500.0
2008-11-17 13:30:00,50.86,50.93,50.43,50.43,26800.0,34.636,34.6837,34.3432,34.3432,26800.0
2008-11-17 13:35:00,50.42,50.48,50.15,50.42,40600.0,34.3363,34.3772,34.1525,34.3363,40600.0
2008-11-17 13:40:00,50.41,50.53,50.11,50.21,40000.0,34.3295,34.4113,34.1252,34.1933,40000.0
2008-11-17 13:45:00,50.26,50.64,50.26,50.47,32800.0,34.2274,34.4862,34.2274,34.3704,32800.0
2008-11-17 13:50:00,50.48,50.99,50.41,50.77,45600.0,34.3772,34.7245,34.3295,34.5747,45600.0
2008-11-17 13:55:00,50.76,50.93,50.68,50.73,40300.0,34.5679,34.6837,34.5134,34.5475,40300.0
2008-11-17 14:00:00,50.73,50.81,50.41,50.42,64600.0,34.5475,34.6019,34.3295,34.3363,64600.0
2008-11-17 14:05:00,50.4,51.19,50.4,51.18,70800.0,34.3227,34.8607,34.3227,34.8539,70800.0
2008-11-17 14:10:00,51.2,51.72,51.09,51.42,41400.0,34.8675,35.2216,34.7926,35.0173,41400.0
2008-11-17 14:15:00,51.44,51.53,51.19,51.28,30300.0,35.031,35.0923,34.8607,34.922,30300.0
2008-11-17 14:20:00,51.31,51.69,50.97,50.99,32300.0,34.9424,35.2012,34.7109,34.7245,32300.0
2008-11-17 14:25:00,50.97,51.33,50.9,50.97,30200.0,34.7109,34.9561,34.6632,34.7109,30200.0
2008-11-17 14:30:00,51.02,51.19,50.78,51.11,37500.0,34.7449,34.8607,34.5815,34.8062,37500.0
2008-11-17 14:35:00,51.13,51.63,51.07,51.53,38300.0,34.8199,35.1604,34.779,35.0923,38300.0
2008-11-17 14:40:00,51.54,51.91,51.34,51.84,27000.0,35.0991,35.351,34.9629,35.3034,27000.0
2008-11-17 14:45:00,51.83,51.83,51.37,51.62,43300.0,35.2966,35.2966,34.9833,35.1535,43300.0
2008-11-17 14:50:00,51.57,51.69,51.37,51.63,40600.0,35.1195,35.2012,34.9833,35.1604,40600.0
2008-11-17 14:55:00,51.63,51.91,51.34,51.52,31000.0,35.1604,35.351,34.9629,35.0854,31000.0
2008-11-17 15:00:00,51.48,51.92,51.25,51.87,52200.0,35.0582,35.3579,34.9016,35.3238,52200.0
2008-11-17 15:05:00,51.88,52.0,51.23,51.44,59100.0,35.3306,35.4123,34.888,35.031,59100.0
2008-11-17 15:10:00,51.44,51.48,50.94,51.37,65500.0,35.031,35.0582,34.6905,34.9833,65500.0
2008-11-17 15:15:00,51.38,51.66,51.27,51.46,35600.0,34.9901,35.1808,34.9152,35.0446,35600.0
2008-11-17 15:20:00,51.43,51.71,51.22,51.3,30500.0,35.0242,35.2148,34.8811,34.9356,30500.0
2008-11-17 15:25:00,51.27,51.37,51.04,51.37,68400.0,34.9152,34.9833,34.7586,34.9833,68400.0
2008-11-17 15:30:00,51.36,51.45,50.75,50.8,53200.0,34.9765,35.0378,34.5611,34.5951,53200.0
2008-11-17 15:35:00,50.82,51.08,50.53,50.79,84400.0,34.6087,34.7858,34.4113,34.5883,84400.0
2008-11-17 15:40:00,50.85,51.16,50.74,51.0,73500.0,34.6292,34.8403,34.5543,34.7313,73500.0
2008-11-17 15:45:00,51.04,51.2,50.52,50.59,93100.0,34.7586,34.8675,34.4044,34.4521,93100.0
2008-11-17 15:50:00,50.57,50.85,50.33,50.34,100600.0,34.4385,34.6292,34.2751,34.2819,100600.0
2008-11-17 15:55:00,50.34,50.34,50.05,50.09,176500.0,34.2819,34.2819,34.0844,34.1116,176500.0
2008-11-18 09:30:00,50.15,50.35,49.5,50.16,74700.0,34.1525,34.2887,33.7098,34.1593,74700.0
2008-11-18 09:35:00,50.17,51.0,50.17,50.8,52000.0,34.1661,34.7313,34.1661,34.5951,52000.0
2008-11-18 09:40:00,50.91,51.24,50.68,50.74,22100.0,34.67,34.8948,34.5134,34.5543,22100.0
2008-11-18 09:45:00,50.81,51.3,50.55,51.3,32500.0,34.6019,34.9356,34.4249,34.9356,32500.0
2008-11-18 09:50:00,51.3,51.3,50.6,50.64,34400.0,34.9356,34.9356,34.4589,34.4862,34400.0
2008-11-18 09:55:00,50.62,50.64,49.84,49.89,68600.0,34.4725,34.4862,33.9414,33.9754,68600.0
2008-11-18 10:00:00,49.89,49.9,49.26,49.34,95800.0,33.9754,33.9822,33.5464,33.6009,95800.0
2008-11-18 10:05:00,49.39,49.56,49.27,49.34,62200.0,33.6349,33.7507,33.5532,33.6009,62200.0
2008-11-18 10:10:00,49.32,49.87,49.26,49.56,77200.0,33.5872,33.9618,33.5464,33.7507,77200.0
2008-11-18 10:15:00,49.57,50.05,49.57,50.0,50200.0,33.7575,34.0844,33.7575,34.0503,50200.0
2008-11-18 10:20:00,50.0,50.22,49.83,49.87,61200.0,34.0503,34.2001,33.9345,33.9618,61200.0
2008-11-18 10:25:00,49.84,50.87,49.79,50.83,50600.0,33.9414,34.6428,33.9073,34.6156,50600.0
2008-11-18 10:30:00,50.82,50.96,50.46,50.85,39700.0,34.6087,34.7041,34.3636,34.6292,39700.0
2008-11-18 10:35:00,50.8,50.96,50.38,50.87,41300.0,34.5951,34.7041,34.3091,34.6428,41300.0
2008-11-18 10:40:00,50.82,51.06,50.42,50.61,44200.0,34.6087,34.7722,34.3363,34.4657,44200.0
2008-11-18 10:45:00,50.65,50.89,50.42,50.83,23700.0,34.493,34.6564,34.3363,34.6156,23700.0
2008-11-18 10:50:00,50.8,50.9,50.61,50.76,38000.0,34.5951,34.6632,34.4657,34.5679,38000.0
2008-11-18 10:55:00,50.73,50.94,50.64,50.84,28300.0,34.5475,34.6905,34.4862,34.6224,28300.0
2008-11-18 11:00:00,50.83,50.83,50.24,50.27,31200.0,34.6156,34.6156,34.2138,34.2342,31200.0
2008-11-18 11:05:00,50.26,50.51,50.21,50.43,28100.0,34.2274,34.3976,34.1933,34.3432,28100.0
2008-11-18 11:10:00,50.36,50.55,50.26,50.46,54400.0,34.2955,34.4249,34.2274,34.3636,54400.0
2008-11-18 11:15:00,50.44,50.7,50.44,50.61,47900.0,34.35,34.527,34.35,34.4657,47900.0
2008-11-18 11:20:00,50.59,50.72,50.14,50.16,73200.0,34.4521,34.5406,34.1457,34.1593,73200.0
2008-11-18 11:25:00,50.19,50.37,50.09,50.36,69300.0,34.1797,34.3023,34.1116,34.2955,69300.0
2008-11-18 11:30:00,50.37,50.72,50.2,50.7,25000.0,34.3023,34.5406,34.1865,34.527,25000.0
2008-11-18 11:35:00,50.7,51.19,50.67,51.01,51800.0,34.527,34.8607,34.5066,34.7381,51800.0
2008-11-18 11:40:00,51.0,51.17,50.95,50.95,60500.0,34.7313,34.8471,34.6973,34.6973,60500.0
2008-11-18 11:45:00,50.89,51.08,50.73,50.8,41300.0,34.6564,34.7858,34.5475,34.5951,41300.0
2008-11-18 11:50:00,50.79,51.29,50.79,51.05,28700.0,34.5883,34.9288,34.5883,34.7654,28700.0
2008-11-18 11:55:00,51.05,51.22,50.95,51.19,17500.0,34.7654,34.8811,34.6973,34.8607,17500.0
2008-11-18 12:00:00,51.19,51.19,50.93,50.95,23700.0,34.8607,34.8607,34.6837,34.6973,23700.0
2008-11-18 12:05:00,50.99,51.1,50.68,50.75,23800.0,34.7245,34.7994,34.5134,34.5611,23800.0
2008-11-18 12:10:00,50.75,50.96,50.7,50.8,19600.0,34.5611,34.7041,34.527,34.5951,19600.0
2008-11-18 12:15:00,50.82,51.21,50.82,50.99,19500.0,34.6087,34.8743,34.6087,34.7245,19500.0
2008-11-18 12:20:00,50.98,50.98,50.59,50.69,27200.0,34.7177,34.7177,34.4521,34.5202,27200.0
2008-11-18 12:25:00,50.71,50.71,50.52,50.69,37800.0,34.5338,34.5338,34.4044,34.5202,37800.0
2008-11-18 12:30:00,50.66,50.67,50.46,50.54,22900.0,34.4998,34.5066,34.3636,34.4181,22900.0
2008-11-18 12:35:00,50.54,50.61,50.45,50.55,34600.0,34.4181,34.4657,34.3568,34.4249,34600.0
2008-11-18 12:40:00,50.58,50.65,50.48,50.48,26300.0,34.4453,34.493,34.3772,34.3772,26300.0
2008-11-18 12:45:00,50.49,50.5,50.21,50.22,32500.0,34.384,34.3908,34.1933,34.2001,32500.0
2008-11-18 12:50:00,50.24,50.24,49.93,50.02,37400.0,34.2138,34.2138,34.0026,34.0639,37400.0
2008-11-18 12:55:00,50.03,50.12,49.95,50.08,30900.0,34.0707,34.132,34.0163,34.1048,30900.0
2008-11-18 13:00:00,50.05,50.05,49.64,49.77,42200.0,34.0844,34.0844,33.8052,33.8937,42200.0
2008-11-18 13:05:00,49.74,49.75,49.37,49.38,36100.0,33.8733,33.8801,33.6213,33.6281,36100.0
2008-11-18 13:10:00,49.39,49.5,49.13,49.23,37000.0,33.6349,33.7098,33.4578,33.5259,37000.0
2008-11-18 13:15:00,49.22,49.24,49.02,49.16,34900.0,33.5191,33.5328,33.3829,33.4783,34900.0
2008-11-18 13:20:00,49.19,49.42,49.18,49.33,39400.0,33.4987,33.6553,33.4919,33.594,39400.0
2008-11-18 13:25:00,49.34,49.48,49.16,49.22,30500.0,33.6009,33.6962,33.4783,33.5191,30500.0
2008-11-18 13:30:00,49.25,49.25,49.07,49.13,26800.0,33.5396,33.5396,33.417,33.4578,26800.0
2008-11-18 13:35:00,49.11,49.2,48.97,49.1,65900.0,33.4442,33.5055,33.3489,33.4374,65900.0
2008-11-18 13:40:00,49.1,49.42,49.07,49.07,36200.0,33.4374,33.6553,33.417,33.417,36200.0
2008-11-18 13:45:00,49.08,49.16,48.86,49.0,69200.0,33.4238,33.4783,33.274,33.3693,69200.0
2008-11-18 13:50:00,49.04,49.52,48.95,49.44,32600.0,33.3966,33.7234,33.3353,33.669,32600.0
2008-11-18 13:55:00,49.46,49.85,49.39,49.75,44100.0,33.6826,33.9482,33.6349,33.8801,44100.0
2008-11-18 14:00:00,49.76,49.77,49.09,49.12,84000.0,33.8869,33.8937,33.4306,33.451,84000.0
2008-11-18 14:05:00,49.14,49.25,48.95,49.04,67900.0,33.4647,33.5396,33.3353,33.3966,67900.0
2008-11-18 14:10:00,49.08,49.59,48.99,49.42,34700.0,33.4238,33.7711,33.3625,33.6553,34700.0
2008-11-18 14:15:00,49.38,49.51,49.21,49.24,52900.0,33.6281,33.7166,33.5123,33.5328,52900.0
2008-11-18 14:20:00,49.22,49.62,49.05,49.41,50200.0,33.5191,33.7915,33.4034,33.6485,50200.0
2008-11-18 14:25:00,49.4,49.59,49.26,49.53,41300.0,33.6417,33.7711,33.5464,33.7302,41300.0
2008-11-18 14:30:00,49.48,49.49,48.96,49.08,48300.0,33.6962,33.703,33.3421,33.4238,48300.0
2008-11-18 14:35:00,49.1,49.34,49.05,49.21,24300.0,33.4374,33.6009,33.4034,33.5123,24300.0
2008-11-18 14:40:00,49.22,49.36,49.07,49.17,53200.0,33.5191,33.6145,33.417,33.4851,53200.0
2008-11-18 14:45:00,49.17,49.2,48.8,48.85,88800.0,33.4851,33.5055,33.2331,33.2672,88800.0
2008-11-18 14:50:00,48.87,48.99,48.71,48.94,58200.0,33.2808,33.3625,33.1718,33.3285,58200.0
2008-11-18 14:55:00,48.93,49.27,48.81,48.87,31900.0,33.3216,33.5532,33.2399,33.2808,31900.0
2008-11-18 15:00:00,48.87,49.13,48.58,48.68,57800.0,33.2808,33.4578,33.0833,33.1514,57800.0
2008-11-18 15:05:00,48.66,49.44,48.57,49.39,62100.0,33.1378,33.669,33.0765,33.6349,62100.0
2008-11-18 15:10:00,49.39,49.75,49.03,49.07,66700.0,33.6349,33.8801,33.3897,33.417,66700.0
2008-11-18 15:15:00,49.05,49.36,48.92,49.32,57000.0,33.4034,33.6145,33.3148,33.5872,57000.0
2008-11-18 15:20:00,49.27,49.62,49.09,49.2,70000.0,33.5532,33.7915,33.4306,33.5055,70000.0
2008-11-18 15:25:00,49.21,49.59,48.81,49.41,103600.0,33.5123,33.7711,33.2399,33.6485,103600.0
2008-11-18 15:30:00,49.37,49.38,48.83,49.04,77900.0,33.6213,33.6281,33.2535,33.3966,77900.0
2008-11-18 15:35:00,49.04,49.77,49.04,49.31,78000.0,33.3966,33.8937,33.3966,33.5804,78000.0
2008-11-18 15:40:00,49.38,49.91,49.28,49.42,89500.0,33.6281,33.989,33.56,33.6553,89500.0
2008-11-18 15:45:00,49.35,50.0,49.35,49.93,101600.0,33.6077,34.0503,33.6077,34.0026,101600.0
2008-11-18 15:50:00,49.87,50.21,49.7,49.88,127100.0,33.9618,34.1933,33.846,33.9686,127100.0
2008-11-18 15:55:00,49.85,50.12,49.66,50.12,172400.0,33.9482,34.132,33.8188,34.132,172400.0
2008-11-19 09:30:00,50.05,50.19,48.93,49.06,62900.0,34.0844,34.1797,33.3216,33.4102,62900.0
2008-11-19 09:35:00,49.03,49.54,48.96,49.36,83500.0,33.3897,33.7371,33.3421,33.6145,83500.0
2008-11-19 09:40:00,49.37,49.68,48.87,48.99,50400.0,33.6213,33.8324,33.2808,33.3625,50400.0
2008-11-19 09:45:00,49.01,49.16,48.59,49.15,60300.0,33.3761,33.4783,33.0901,33.4715,60300.0
2008-11-19 09:50:00,49.12,49.2,48.34,48.4,63200.0,33.451,33.5055,32.9198,32.9607,63200.0
2008-11-19 09:55:00,48.41,48.46,48.0,48.0,147100.0,32.9675,33.0016,32.6883,32.6883,147100.0
2008-11-19 10:00:00,48.02,48.4,47.95,48.4,76700.0,32.7019,32.9607,32.6543,32.9607,76700.0
2008-11-19 10:05:00,48.42,48.75,48.3,48.67,78700.0,32.9743,33.1991,32.8926,33.1446,78700.0
2008-11-19 10:10:00,48.66,48.82,48.12,48.26,90000.0,33.1378,33.2467,32.77,32.8654,90000.0
2008-11-19 10:15:00,48.32,48.49,48.12,48.12,106300.0,32.9062,33.022,32.77,32.77,106300.0
2008-11-19 10:20:00,48.13,48.16,47.8,48.04,108100.0,32.7768,32.7973,32.5521,32.7155,108100.0
2008-11-19 10:25:00,48.06,48.33,47.86,48.24,64700.0,32.7292,32.913,32.593,32.8517,64700.0
2008-11-19 10:30:00,48.24,48.24,47.91,48.06,91500.0,32.8517,32.8517,32.627,32.7292,91500.0
2008-11-19 10:35:00,48.07,48.13,47.75,47.9,36100.0,32.736,32.7768,32.5181,32.6202,36100.0
2008-11-19 10:40:00,47.88,48.1,47.82,47.85,54900.0,32.6066,32.7564,32.5657,32.5862,54900.0
2008-11-19 10:45:00,47.86,47.94,47.6,47.61,66900.0,32.593,32.6474,32.4159,32.4227,66900.0
2008-11-19 10:50:00,47.64,47.84,46.96,47.11,244500.0,32.4431,32.5793,31.9801,32.0822,244500.0
2008-11-19 10:55:00,47.12,47.34,46.99,47.21,82200.0,32.089,32.2388,32.0005,32.1503,82200.0
2008-11-19 11:00:00,47.21,47.23,47.06,47.16,66500.0,32.1503,32.1639,32.0482,32.1163,66500.0
2008-11-19 11:05:00,47.16,47.17,46.63,46.75,172600.0,32.1163,32.1231,31.7553,31.837,172600.0
2008-11-19 11:10:00,46.8,46.92,46.32,46.32,106300.0,31.8711,31.9528,31.5442,31.5442,106300.0
2008-11-19 11:15:00,46.31,46.85,46.15,46.84,112200.0,31.5374,31.9051,31.4284,31.8983,112200.0
2008-11-19 11:20:00,46.84,46.85,46.31,46.33,103500.0,31.8983,31.9051,31.5374,31.551,103500.0
2008-11-19 11:25:00,46.31,46.55,46.28,46.34,86200.0,31.5374,31.7008,31.517,31.5578,86200.0
2008-11-19 11:30:00,46.35,46.51,46.11,46.14,96500.0,31.5646,31.6736,31.4012,31.4216,96500.0
2008-11-19 11:35:00,46.17,46.17,45.85,45.9,127300.0,31.4421,31.4421,31.2241,31.2582,127300.0
2008-11-19 11:40:00,45.96,46.06,45.62,45.9,108200.0,31.2991,31.3672,31.0675,31.2582,108200.0
2008-11-19 11:45:00,45.9,45.94,45.4,45.75,171500.0,31.2582,31.2854,30.9177,31.156,171500.0
2008-11-19 11:50:00,45.79,46.5,45.78,46.35,89200.0,31.1833,31.6668,31.1765,31.5646,89200.0
2008-11-19 11:55:00,46.39,46.59,46.19,46.19,79900.0,31.5919,31.7281,31.4557,31.4557,79900.0
2008-11-19 12:00:00,46.21,46.26,46.08,46.2,68000.0,31.4693,31.5034,31.3808,31.4625,68000.0
2008-11-19 12:05:00,46.22,46.67,46.16,46.62,96900.0,31.4761,31.7826,31.4353,31.7485,96900.0
2008-11-19 12:10:00,46.62,46.68,46.35,46.61,51400.0,31.7485,31.7894,31.5646,31.7417,51400.0
2008-11-19 12:15:00,46.61,46.61,46.22,46.3,36400.0,31.7417,31.7417,31.4761,31.5306,36400.0
2008-11-19 12:20:00,46.3,46.65,46.3,46.49,55700.0,31.5306,31.7689,31.5306,31.66,55700.0
2008-11-19 12:25:00,46.49,46.6,46.18,46.35,35300.0,31.66,31.7349,31.4489,31.5646,35300.0
2008-11-19 12:30:00,46.35,46.53,46.35,46.45,52300.0,31.5646,31.6872,31.5646,31.6327,52300.0
2008-11-19 12:35:00,46.44,46.65,46.41,46.65,65300.0,31.6259,31.7689,31.6055,31.7689,65300.0
2008-11-19 12:40:00,46.65,46.76,46.59,46.65,37400.0,31.7689,31.8439,31.7281,31.7689,37400.0
2008-11-19 12:45:00,46.65,46.74,46.55,46.74,27200.0,31.7689,31.8302,31.7008,31.8302,27200.0
2008-11-19 12:50:00,46.71,46.77,46.57,46.67,46700.0,31.8098,31.8507,31.7145,31.7826,46700.0
2008-11-19 12:55:00,46.72,46.72,46.49,46.67,40600.0,31.8166,31.8166,31.66,31.7826,40600.0
2008-11-19 13:00:00,46.67,47.14,46.58,47.04,52200.0,31.7826,32.1026,31.7213,32.0345,52200.0
2008-11-19 13:05:00,47.04,47.28,46.84,46.89,37400.0,32.0345,32.198,31.8983,31.9324,37400.0
2008-11-19 13:10:00,46.9,47.0,46.8,46.95,41600.0,31.9392,32.0073,31.8711,31.9732,41600.0
2008-11-19 13:15:00,46.94,46.96,46.55,46.74,46500.0,31.9664,31.9801,31.7008,31.8302,46500.0
2008-11-19 13:20:00,46.77,46.85,46.7,46.82,48000.0,31.8507,31.9051,31.803,31.8847,48000.0
2008-11-19 13:25:00,46.83,46.88,46.72,46.76,43300.0,31.8915,31.9256,31.8166,31.8439,43300.0
2008-11-19 13:30:00,46.76,46.88,46.75,46.78,49600.0,31.8439,31.9256,31.837,31.8575,49600.0
2008-11-19 13:35:00,46.78,47.06,46.74,46.94,68800.0,31.8575,32.0482,31.8302,31.9664,68800.0
2008-11-19 13:40:00,46.95,46.97,46.8,46.8,61700.0,31.9732,31.9869,31.8711,31.8711,61700.0
2008-11-19 13:45:00,46.81,46.93,46.79,46.82,62000.0,31.8779,31.9596,31.8643,31.8847,62000.0
2008-11-19 13:50:00,46.8,47.18,46.63,47.18,57600.0,31.8711,32.1299,31.7553,32.1299,57600.0
2008-11-19 13:55:00,47.21,47.38,46.99,46.99,47800.0,32.1503,32.2661,32.0005,32.0005,47800.0
2008-11-19 14:00:00,47.03,47.1,46.62,46.63,45100.0,32.0277,32.0754,31.7485,31.7553,45100.0
2008-11-19 14:05:00,46.67,46.91,46.46,46.75,75000.0,31.7826,31.946,31.6396,31.837,75000.0
2008-11-19 14:10:00,46.79,47.13,46.75,46.95,55700.0,31.8643,32.0958,31.837,31.9732,55700.0
2008-11-19 14:15:00,46.95,46.95,46.69,46.75,40700.0,31.9732,31.9732,31.7962,31.837,40700.0
2008-11-19 14:20:00,46.71,46.77,46.43,46.46,48000.0,31.8098,31.8507,31.6191,31.6396,48000.0
2008-11-19 14:25:00,46.48,47.1,46.47,46.75,52200.0,31.6532,32.0754,31.6464,31.837,52200.0
2008-11-19 14:30:00,46.76,46.97,46.7,46.72,40800.0,31.8439,31.9869,31.803,31.8166,40800.0
2008-11-19 14:35:00,46.7,46.88,46.39,46.67,74400.0,31.803,31.9256,31.5919,31.7826,74400.0
2008-11-19 14:40:00,46.67,46.82,46.58,46.74,93700.0,31.7826,31.8847,31.7213,31.8302,93700.0
2008-11-19 14:45:00,46.76,47.33,46.71,46.96,70100.0,31.8439,32.232,31.8098,31.9801,70100.0
2008-11-19 14:50:00,46.99,46.99,46.68,46.76,72700.0,32.0005,32.0005,31.7894,31.8439,72700.0
2008-11-19 14:55:00,46.83,46.85,46.55,46.76,90300.0,31.8915,31.9051,31.7008,31.8439,90300.0
2008-11-19 15:00:00,46.75,46.76,46.32,46.67,78700.0,31.837,31.8439,31.5442,31.7826,78700.0
2008-11-19 15:05:00,46.68,47.1,46.53,46.95,87700.0,31.7894,32.0754,31.6872,31.9732,87700.0
2008-11-19 15:10:00,46.98,47.0,46.64,46.75,112100.0,31.9937,32.0073,31.7621,31.837,112100.0
2008-11-19 15:15:00,46.79,46.79,46.2,46.28,108500.0,31.8643,31.8643,31.4625,31.517,108500.0
2008-11-19 15:20:00,46.3,46.42,46.09,46.19,127000.0,31.5306,31.6123,31.3876,31.4557,127000.0
2008-11-19 15:25:00,46.2,46.4,46.0,46.12,130400.0,31.4625,31.5987,31.3263,31.408,130400.0
2008-11-19 15:30:00,46.14,46.47,46.0,46.42,106600.0,31.4216,31.6464,31.3263,31.6123,106600.0
2008-11-19 15:35:00,46.42,46.55,46.01,46.08,115500.0,31.6123,31.7008,31.3331,31.3808,115500.0
2008-11-19 15:40:00,46.05,46.28,45.62,45.66,145700.0,31.3603,31.517,31.0675,31.0948,145700.0
2008-11-19 15:45:00,45.65,45.67,45.19,45.55,128500.0,31.0879,31.1016,30.7747,31.0198,128500.0
2008-11-19 15:50:00,45.55,45.89,45.47,45.82,126600.0,31.0198,31.2514,30.9654,31.2037,126600.0
2008-11-19 15:55:00,45.8,45.83,45.06,45.42,324100.0,31.1901,31.2105,30.6861,30.9313,324100.0
2008-11-20 09:30:00,44.87,45.01,44.08,44.37,131700.0,30.5568,30.6521,30.0188,30.2163,131700.0
2008-11-20 09:35:00,44.42,44.42,43.59,43.7,111700.0,30.2503,30.2503,29.6851,29.76,111700.0
2008-11-20 09:40:00,43.7,43.79,43.26,43.28,74000.0,29.76,29.8213,29.4603,29.474,74000.0
2008-11-20 09:45:00,43.33,43.53,43.07,43.23,99400.0,29.508,29.6442,29.3309,29.4399,99400.0
2008-11-20 09:50:00,43.31,43.51,42.75,42.93,220500.0,29.4944,29.6306,29.113,29.2356,220500.0
2008-11-20 09:55:00,42.97,43.13,42.47,42.48,98400.0,29.2628,29.3718,28.9223,28.9292,98400.0
2008-11-20 10:00:00,42.53,42.67,42.12,42.31,147700.0,28.9632,29.0585,28.684,28.8134,147700.0
2008-11-20 10:05:00,42.32,42.41,41.79,42.06,233100.0,28.8202,28.8815,28.4593,28.6431,233100.0
2008-11-20 10:10:00,42.09,42.2,41.84,41.9,130100.0,28.6636,28.7385,28.4933,28.5342,130100.0
2008-11-20 10:15:00,41.9,42.04,41.42,41.69,161900.0,28.5342,28.6295,28.2073,28.3912,161900.0
2008-11-20 10:20:00,41.68,42.4,41.68,42.24,156100.0,28.3843,28.8747,28.3843,28.7657,156100.0
2008-11-20 10:25:00,42.22,42.91,42.2,42.79,144700.0,28.7521,29.222,28.7385,29.1403,144700.0
2008-11-20 10:30:00,42.82,43.16,42.7,42.9,59200.0,29.1607,29.3922,29.079,29.2152,59200.0
2008-11-20 10:35:00,42.9,42.93,42.65,42.82,63600.0,29.2152,29.2356,29.0449,29.1607,63600.0
2008-11-20 10:40:00,42.83,43.73,42.73,43.68,88600.0,29.1675,29.7804,29.0994,29.7464,88600.0
2008-11-20 10:45:00,43.63,44.29,43.63,44.0,147900.0,29.7123,30.1618,29.7123,29.9643,147900.0
2008-11-20 10:50:00,43.96,44.05,43.52,44.05,81100.0,29.937,29.9983,29.6374,29.9983,81100.0
2008-11-20 10:55:00,44.04,44.65,44.01,44.64,58600.0,29.9915,30.4069,29.9711,30.4001,58600.0
2008-11-20 11:00:00,44.64,45.0,44.59,44.9,69100.0,30.4001,30.6453,30.3661,30.5772,69100.0
2008-11-20 11:05:00,44.86,45.05,44.85,45.0,111100.0,30.5499,30.6793,30.5431,30.6453,111100.0
2008-11-20 11:10:00,45.0,45.56,44.81,45.48,158300.0,30.6453,31.0267,30.5159,30.9722,158300.0
2008-11-20 11:15:00,45.46,45.61,44.92,45.0,114400.0,30.9585,31.0607,30.5908,30.6453,114400.0
2008-11-20 11:20:00,44.98,45.15,44.73,44.9,117300.0,30.6317,30.7474,30.4614,30.5772,117300.0
2008-11-20 11:25:00,44.9,45.24,44.84,45.08,88300.0,30.5772,30.8087,30.5363,30.6998,88300.0
2008-11-20 11:30:00,45.07,45.12,44.54,44.71,142800.0,30.693,30.727,30.332,30.4478,142800.0
2008-11-20 11:35:00,44.7,45.05,44.39,44.84,54600.0,30.441,30.6793,30.2299,30.5363,54600.0
2008-11-20 11:40:00,44.84,45.04,44.48,45.04,58500.0,30.5363,30.6725,30.2912,30.6725,58500.0
2008-11-20 11:45:00,45.04,45.19,44.72,44.87,38200.0,30.6725,30.7747,30.4546,30.5568,38200.0
2008-11-20 11:50:00,44.87,44.87,44.5,44.61,46000.0,30.5568,30.5568,30.3048,30.3797,46000.0
2008-11-20 11:55:00,44.61,44.72,44.56,44.63,72600.0,30.3797,30.4546,30.3456,30.3933,72600.0
2008-11-20 12:00:00,44.65,44.66,44.26,44.31,72400.0,30.4069,30.4137,30.1413,30.1754,72400.0
2008-11-20 12:05:00,44.3,44.73,44.3,44.57,55800.0,30.1686,30.4614,30.1686,30.3525,55800.0
2008-11-20 12:10:00,44.52,44.85,44.52,44.68,54500.0,30.3184,30.5431,30.3184,30.4274,54500.0
2008-11-20 12:15:00,44.68,45.1,44.61,44.89,51000.0,30.4274,30.7134,30.3797,30.5704,51000.0
2008-11-20 12:20:00,44.89,45.39,44.85,45.31,62400.0,30.5704,30.9109,30.5431,30.8564,62400.0
2008-11-20 12:25:00,45.22,45.66,45.14,45.47,86200.0,30.7951,31.0948,30.7406,30.9654,86200.0
2008-11-20 12:30:00,45.45,45.86,45.34,45.83,115100.0,30.9517,31.231,30.8768,31.2105,115100.0
2008-11-20 12:35:00,45.83,46.09,45.68,46.09,152700.0,31.2105,31.3876,31.1084,31.3876,152700.0
2008-11-20 12:40:00,46.09,46.35,45.93,46.04,86100.0,31.3876,31.5646,31.2786,31.3535,86100.0
2008-11-20 12:45:00,46.02,46.44,45.89,46.33,107400.0,31.3399,31.6259,31.2514,31.551,107400.0
2008-11-20 12:50:00,46.35,46.44,45.75,45.84,76000.0,31.5646,31.6259,31.156,31.2173,76000.0
2008-11-20 12:55:00,45.79,45.86,45.61,45.75,80600.0,31.1833,31.231,31.0607,31.156,80600.0
2008-11-20 13:00:00,45.71,45.79,45.37,45.53,105800.0,31.1288,31.1833,30.8973,31.0062,105800.0
2008-11-20 13:05:00,45.54,45.73,45.37,45.61,51600.0,31.013,31.1424,30.8973,31.0607,51600.0
2008-11-20 13:10:00,45.59,45.72,45.24,45.57,51100.0,31.0471,31.1356,30.8087,31.0335,51100.0
2008-11-20 13:15:00,45.51,46.16,45.4,45.4,68300.0,30.9926,31.4353,30.9177,30.9177,68300.0
2008-11-20 13:20:00,45.4,45.59,44.86,45.59,65500.0,30.9177,31.0471,30.5499,31.0471,65500.0
2008-11-20 13:25:00,45.64,45.81,45.06,45.17,45000.0,31.0811,31.1969,30.6861,30.7611,45000.0
2008-11-20 13:30:00,45.1,45.6,45.06,45.5,40900.0,30.7134,31.0539,30.6861,30.9858,40900.0
2008-11-20 13:35:00,45.56,45.57,44.83,45.07,54300.0,31.0267,31.0335,30.5295,30.693,54300.0
2008-11-20 13:40:00,45.03,45.45,44.98,45.27,48000.0,30.6657,30.9517,30.6317,30.8292,48000.0
2008-11-20 13:45:00,45.27,45.53,45.23,45.38,40400.0,30.8292,31.0062,30.8019,30.9041,40400.0
2008-11-20 13:50:00,45.33,45.65,45.22,45.57,30800.0,30.87,31.0879,30.7951,31.0335,30800.0
2008-11-20 13:55:00,45.59,45.71,45.32,45.69,43000.0,31.0471,31.1288,30.8632,31.1152,43000.0
2008-11-20 14:00:00,45.69,45.88,45.12,45.33,62500.0,31.1152,31.2446,30.727,30.87,62500.0
2008-11-20 14:05:00,45.34,45.6,45.03,45.15,68100.0,30.8768,31.0539,30.6657,30.7474,68100.0
2008-11-20 14:10:00,45.13,45.47,45.1,45.13,64100.0,30.7338,30.9654,30.7134,30.7338,64100.0
2008-11-20 14:15:00,45.16,45.33,44.73,44.88,60300.0,30.7542,30.87,30.4614,30.5636,60300.0
2008-11-20 14:20:00,44.9,45.36,44.81,45.1,37800.0,30.5772,30.8904,30.5159,30.7134,37800.0
2008-11-20 14:25:00,45.13,45.25,44.58,44.62,51800.0,30.7338,30.8155,30.3593,30.3865,51800.0
2008-11-20 14:30:00,44.65,44.9,44.64,44.71,52900.0,30.4069,30.5772,30.4001,30.4478,52900.0
2008-11-20 14:35:00,44.75,45.06,44.48,44.82,71000.0,30.475,30.6861,30.2912,30.5227,71000.0
2008-11-20 14:40:00,44.87,45.18,44.8,44.99,69800.0,30.5568,30.7679,30.5091,30.6385,69800.0
2008-11-20 14:45:00,44.99,45.04,44.59,44.81,44000.0,30.6385,30.6725,30.3661,30.5159,44000.0
2008-11-20 14:50:00,44.81,44.98,44.47,44.67,56400.0,30.5159,30.6317,30.2844,30.4206,56400.0
2008-11-20 14:55:00,44.62,44.79,44.41,44.75,54600.0,30.3865,30.5023,30.2435,30.475,54600.0
2008-11-20 15:00:00,44.75,45.27,44.58,44.59,97300.0,30.475,30.8292,30.3593,30.3661,97300.0
2008-11-20 15:05:00,44.58,44.91,44.5,44.83,62900.0,30.3593,30.584,30.3048,30.5295,62900.0
2008-11-20 15:10:00,44.85,45.03,44.52,44.53,50200.0,30.5431,30.6657,30.3184,30.3252,50200.0
2008-11-20 15:15:00,44.57,44.78,44.09,44.22,70600.0,30.3525,30.4955,30.0256,30.1141,70600.0
2008-11-20 15:20:00,44.22,44.62,44.19,44.25,81300.0,30.1141,30.3865,30.0937,30.1345,81300.0
2008-11-20 15:25:00,44.26,44.53,44.21,44.42,67400.0,30.1413,30.3252,30.1073,30.2503,67400.0
2008-11-20 15:30:00,44.37,44.86,44.29,44.42,133700.0,30.2163,30.5499,30.1618,30.2503,133700.0
2008-11-20 15:35:00,44.41,44.61,43.65,43.7,105300.0,30.2435,30.3797,29.7259,29.76,105300.0
2008-11-20 15:40:00,43.69,43.74,42.93,43.12,196300.0,29.7532,29.7872,29.2356,29.365,196300.0
2008-11-20 15:45:00,43.13,43.78,43.12,43.35,125500.0,29.3718,29.8145,29.365,29.5216,125500.0
2008-11-20 15:50:00,43.33,43.5,42.89,43.07,205300.0,29.508,29.6238,29.2084,29.3309,205300.0
2008-11-20 15:55:00,43.07,43.34,42.74,43.29,277700.0,29.3309,29.5148,29.1062,29.4808,277700.0
2008-11-21 09:30:00,44.32,44.5,43.27,43.78,250700.0,30.1822,30.3048,29.4671,29.8145,250700.0
2008-11-21 09:35:00,43.82,44.23,43.63,43.63,61000.0,29.8417,30.1209,29.7123,29.7123,61000.0
2008-11-21 09:40:00,43.66,44.32,43.62,43.94,48000.0,29.7327,30.1822,29.7055,29.9234,48000.0
2008-11-21 09:45:00,44.01,44.43,43.95,44.17,43600.0,29.9711,30.2571,29.9302,30.0801,43600.0
2008-11-21 09:50:00,44.14,44.25,43.64,43.77,78100.0,30.0596,30.1345,29.7191,29.8076,78100.0
2008-11-21 09:55:00,43.77,44.07,43.6,43.87,73300.0,29.8076,30.012,29.6919,29.8757,73300.0
2008-11-21 10:00:00,43.88,44.18,43.7,43.98,112800.0,29.8826,30.0869,29.76,29.9507,112800.0
2008-11-21 10:05:00,44.0,44.24,43.74,44.18,79800.0,29.9643,30.1277,29.7872,30.0869,79800.0
2008-11-21 10:10:00,44.17,44.21,43.69,43.69,76000.0,30.0801,30.1073,29.7532,29.7532,76000.0
2008-11-21 10:15:00,43.71,43.73,43.35,43.6,62800.0,29.7668,29.7804,29.5216,29.6919,62800.0
2008-11-21 10:20:00,43.62,43.87,43.56,43.75,46100.0,29.7055,29.8757,29.6646,29.794,46100.0
2008-11-21 10:25:00,43.73,43.82,43.53,43.6,71000.0,29.7804,29.8417,29.6442,29.6919,71000.0
2008-11-21 10:30:00,43.6,44.0,43.6,43.66,63300.0,29.6919,29.9643,29.6919,29.7327,63300.0
2008-11-21 10:35:00,43.65,44.0,43.6,43.84,60600.0,29.7259,29.9643,29.6919,29.8553,60600.0
2008-11-21 10:40:00,43.87,44.01,43.69,43.73,49800.0,29.8757,29.9711,29.7532,29.7804,49800.0
2008-11-21 10:45:00,43.72,44.01,43.52,43.59,49300.0,29.7736,29.9711,29.6374,29.6851,49300.0
2008-11-21 10:50:00,43.6,43.7,43.5,43.63,36600.0,29.6919,29.76,29.6238,29.7123,36600.0
2008-11-21 10:55:00,43.64,43.76,43.37,43.5,47800.0,29.7191,29.8008,29.5352,29.6238,47800.0
2008-11-21 11:00:00,43.48,43.64,43.05,43.05,42800.0,29.6102,29.7191,29.3173,29.3173,42800.0
2008-11-21 11:05:00,43.04,43.48,42.99,43.46,94000.0,29.3105,29.6102,29.2765,29.5965,94000.0
2008-11-21 11:10:00,43.46,43.8,43.41,43.51,75800.0,29.5965,29.8281,29.5625,29.6306,75800.0
2008-11-21 11:15:00,43.53,43.6,43.26,43.6,58500.0,29.6442,29.6919,29.4603,29.6919,58500.0
2008-11-21 11:20:00,43.62,44.0,43.55,43.96,59900.0,29.7055,29.9643,29.6578,29.937,59900.0
2008-11-21 11:25:00,43.97,44.01,43.56,43.61,45200.0,29.9439,29.9711,29.6646,29.6987,45200.0
2008-11-21 11:30:00,43.6,43.89,43.59,43.7,45500.0,29.6919,29.8894,29.6851,29.76,45500.0
2008-11-21 11:35:00,43.7,43.71,43.36,43.56,46900.0,29.76,29.7668,29.5284,29.6646,46900.0
2008-11-21 11:40:00,43.54,44.03,43.54,43.67,37600.0,29.651,29.9847,29.651,29.7395,37600.0
2008-11-21 11:45:00,43.67,43.75,43.35,43.38,37200.0,29.7395,29.794,29.5216,29.5421,37200.0
2008-11-21 11:50:00,43.35,43.45,43.16,43.23,81600.0,29.5216,29.5897,29.3922,29.4399,81600.0
2008-11-21 11:55:00,43.2,43.5,43.18,43.29,30000.0,29.4195,29.6238,29.4059,29.4808,30000.0
2008-11-21 12:00:00,43.3,43.4,43.1,43.37,44100.0,29.4876,29.5557,29.3514,29.5352,44100.0
2008-11-21 12:05:00,43.35,43.77,43.26,43.54,54700.0,29.5216,29.8076,29.4603,29.651,54700.0
2008-11-21 12:10:00,43.58,43.75,43.36,43.52,79100.0,29.6783,29.794,29.5284,29.6374,79100.0
2008-11-21 12:15:00,43.54,43.82,43.32,43.32,51000.0,29.651,29.8417,29.5012,29.5012,51000.0
2008-11-21 12:20:00,43.3,43.61,43.23,43.33,53000.0,29.4876,29.6987,29.4399,29.508,53000.0
2008-11-21 12:25:00,43.35,43.48,43.04,43.31,51000.0,29.5216,29.6102,29.3105,29.4944,51000.0
2008-11-21 12:30:00,43.31,43.69,43.31,43.6,78800.0,29.4944,29.7532,29.4944,29.6919,78800.0
2008-11-21 12:35:00,43.6,43.99,43.57,43.86,57800.0,29.6919,29.9575,29.6714,29.8689,57800.0
2008-11-21 12:40:00,43.88,44.1,43.74,43.94,53100.0,29.8826,30.0324,29.7872,29.9234,53100.0
2008-11-21 12:45:00,43.96,44.08,43.58,43.61,45700.0,29.937,30.0188,29.6783,29.6987,45700.0
2008-11-21 12:50:00,43.62,43.91,43.6,43.76,33000.0,29.7055,29.903,29.6919,29.8008,33000.0
2008-11-21 12:55:00,43.78,43.89,43.62,43.63,51500.0,29.8145,29.8894,29.7055,29.7123,51500.0
2008-11-21 13:00:00,43.65,43.7,43.32,43.44,31900.0,29.7259,29.76,29.5012,29.5829,31900.0
2008-11-21 13:05:00,43.44,43.65,43.39,43.61,16700.0,29.5829,29.7259,29.5489,29.6987,16700.0
2008-11-21 13:10:00,43.62,43.85,43.62,43.73,43500.0,29.7055,29.8621,29.7055,29.7804,43500.0
2008-11-21 13:15:00,43.74,43.82,43.52,43.7,66200.0,29.7872,29.8417,29.6374,29.76,66200.0
2008-11-21 13:20:00,43.69,43.69,43.23,43.28,36900.0,29.7532,29.7532,29.4399,29.474,36900.0
2008-11-21 13:25:00,43.28,43.46,43.2,43.44,37100.0,29.474,29.5965,29.4195,29.5829,37100.0
2008-11-21 13:30:00,43.44,43.56,43.31,43.33,29500.0,29.5829,29.6646,29.4944,29.508,29500.0
2008-11-21 13:35:00,43.34,43.66,43.22,43.61,85300.0,29.5148,29.7327,29.4331,29.6987,85300.0
2008-11-21 13:40:00,43.57,43.81,43.53,43.57,35600.0,29.6714,29.8349,29.6442,29.6714,35600.0
2008-11-21 13:45:00,43.58,43.63,43.3,43.32,15400.0,29.6783,29.7123,29.4876,29.5012,15400.0
2008-11-21 13:50:00,43.3,43.36,43.1,43.25,31800.0,29.4876,29.5284,29.3514,29.4535,31800.0
2008-11-21 13:55:00,43.23,43.29,42.77,42.86,37400.0,29.4399,29.4808,29.1266,29.1879,37400.0
2008-11-21 14:00:00,42.87,43.1,42.65,43.07,67300.0,29.1947,29.3514,29.0449,29.3309,67300.0
2008-11-21 14:05:00,43.07,43.22,42.84,42.88,83100.0,29.3309,29.4331,29.1743,29.2016,83100.0
2008-11-21 14:10:00,42.87,43.12,42.76,42.86,54000.0,29.1947,29.365,29.1198,29.1879,54000.0
2008-11-21 14:15:00,42.88,43.21,42.69,43.21,47600.0,29.2016,29.4263,29.0722,29.4263,47600.0
2008-11-21 14:20:00,43.19,43.54,43.16,43.24,40900.0,29.4127,29.651,29.3922,29.4467,40900.0
2008-11-21 14:25:00,43.24,43.37,42.92,42.95,62900.0,29.4467,29.5352,29.2288,29.2492,62900.0
2008-11-21 14:30:00,42.95,42.95,42.67,42.8,41700.0,29.2492,29.2492,29.0585,29.1471,41700.0
2008-11-21 14:35:00,42.79,43.09,42.54,42.9,51600.0,29.1403,29.3446,28.97,29.2152,51600.0
2008-11-21 14:40:00,42.9,42.99,42.38,42.99,56400.0,29.2152,29.2765,28.8611,29.2765,56400.0
2008-11-21 14:45:00,42.92,43.43,42.84,43.23,58000.0,29.2288,29.5761,29.1743,29.4399,58000.0
2008-11-21 14:50:00,43.2,43.29,42.79,43.1,43100.0,29.4195,29.4808,29.1403,29.3514,43100.0
2008-11-21 14:55:00,43.1,43.34,42.97,43.14,80100.0,29.3514,29.5148,29.2628,29.3786,80100.0
2008-11-21 15:00:00,43.12,43.92,43.09,43.7,87900.0,29.365,29.9098,29.3446,29.76,87900.0
2008-11-21 15:05:00,43.72,44.08,43.44,43.49,88900.0,29.7736,30.0188,29.5829,29.617,88900.0
2008-11-21 15:10:00,43.47,44.39,43.37,44.36,110400.0,29.6033,30.2299,29.5352,30.2094,110400.0
2008-11-21 15:15:00,44.31,44.37,43.68,44.08,87700.0,30.1754,30.2163,29.7464,30.0188,87700.0
2008-11-21 15:20:00,44.06,44.19,43.55,43.85,100100.0,30.0051,30.0937,29.6578,29.8621,100100.0
2008-11-21 15:25:00,43.79,44.5,43.64,44.29,88900.0,29.8213,30.3048,29.7191,30.1618,88900.0
2008-11-21 15:30:00,44.3,44.92,43.99,44.65,116100.0,30.1686,30.5908,29.9575,30.4069,116100.0
2008-11-21 15:35:00,44.67,45.65,44.59,45.2,132100.0,30.4206,31.0879,30.3661,30.7815,132100.0
2008-11-21 15:40:00,45.22,45.34,44.54,44.69,101600.0,30.7951,30.8768,30.332,30.4342,101600.0
2008-11-21 15:45:00,44.69,45.29,44.32,45.2,118600.0,30.4342,30.8428,30.1822,30.7815,118600.0
2008-11-21 15:50:00,45.25,45.41,44.82,45.25,196600.0,30.8155,30.9245,30.5227,30.8155,196600.0
2008-11-21 15:55:00,45.31,45.67,45.29,45.47,190800.0,30.8564,31.1016,30.8428,30.9654,190800.0
2008-11-24 09:30:00,46.6,46.6,45.53,45.59,77600.0,31.7349,31.7349,31.0062,31.0471,77600.0
2008-11-24 09:35:00,45.58,45.83,45.31,45.73,52300.0,31.0403,31.2105,30.8564,31.1424,52300.0
2008-11-24 09:40:00,45.7,45.78,45.14,45.36,42200.0,31.122,31.1765,30.7406,30.8904,42200.0
2008-11-24 09:45:00,45.36,45.36,45.1,45.22,47000.0,30.8904,30.8904,30.7134,30.7951,47000.0
2008-11-24 09:50:00,45.24,45.41,44.82,45.04,56200.0,30.8087,30.9245,30.5227,30.6725,56200.0
2008-11-24 09:55:00,45.06,45.66,44.89,45.66,95500.0,30.6861,31.0948,30.5704,31.0948,95500.0
2008-11-24 10:00:00,45.64,46.41,45.64,46.12,90000.0,31.0811,31.6055,31.0811,31.408,90000.0
2008-11-24 10:05:00,46.13,46.58,46.06,46.51,80100.0,31.4148,31.7213,31.3672,31.6736,80100.0
2008-11-24 10:10:00,46.51,46.85,46.5,46.78,58500.0,31.6736,31.9051,31.6668,31.8575,58500.0
2008-11-24 10:15:00,46.78,46.88,46.57,46.6,77600.0,31.8575,31.9256,31.7145,31.7349,77600.0
2008-11-24 10:20:00,46.61,46.72,46.39,46.58,63700.0,31.7417,31.8166,31.5919,31.7213,63700.0
2008-11-24 10:25:00,46.62,47.25,46.61,47.2,83700.0,31.7485,32.1776,31.7417,32.1435,83700.0
2008-11-24 10:30:00,47.22,47.38,47.2,47.23,59300.0,32.1571,32.2661,32.1435,32.1639,59300.0
2008-11-24 10:35:00,47.19,47.23,46.86,46.89,98900.0,32.1367,32.1639,31.912,31.9324,98900.0
2008-11-24 10:40:00,46.92,47.57,46.85,47.53,98000.0,31.9528,32.3955,31.9051,32.3682,98000.0
2008-11-24 10:45:00,47.57,47.73,47.42,47.45,69600.0,32.3955,32.5044,32.2933,32.3138,69600.0
2008-11-24 10:50:00,47.45,47.73,47.43,47.63,62000.0,32.3138,32.5044,32.3001,32.4363,62000.0
2008-11-24 10:55:00,47.58,47.63,47.24,47.52,60700.0,32.4023,32.4363,32.1707,32.3614,60700.0
2008-11-24 11:00:00,47.44,47.49,47.09,47.13,49900.0,32.3069,32.341,32.0686,32.0958,49900.0
2008-11-24 11:05:00,47.14,47.24,46.88,46.97,61800.0,32.1026,32.1707,31.9256,31.9869,61800.0
2008-11-24 11:10:00,46.96,47.03,46.76,46.99,56700.0,31.9801,32.0277,31.8439,32.0005,56700.0
2008-11-24 11:15:00,46.96,47.21,46.7,46.71,55700.0,31.9801,32.1503,31.803,31.8098,55700.0
2008-11-24 11:20:00,46.71,46.99,46.6,46.95,45400.0,31.8098,32.0005,31.7349,31.9732,45400.0
2008-11-24 11:25:00,46.95,47.03,46.72,46.72,82500.0,31.9732,32.0277,31.8166,31.8166,82500.0
2008-11-24 11:30:00,46.71,46.84,46.5,46.73,48900.0,31.8098,31.8983,31.6668,31.8234,48900.0
2008-11-24 11:35:00,46.7,46.74,46.58,46.68,67100.0,31.803,31.8302,31.7213,31.7894,67100.0
2008-11-24 11:40:00,46.68,46.68,46.41,46.61,46800.0,31.7894,31.7894,31.6055,31.7417,46800.0
2008-11-24 11:45:00,46.64,46.85,46.56,46.82,32000.0,31.7621,31.9051,31.7077,31.8847,32000.0
2008-11-24 11:50:00,46.89,47.1,46.83,47.08,41600.0,31.9324,32.0754,31.8915,32.0618,41600.0
2008-11-24 11:55:00,47.06,47.09,46.63,46.66,51500.0,32.0482,32.0686,31.7553,31.7758,51500.0
2008-11-24 12:00:00,46.69,46.96,46.45,46.46,56300.0,31.7962,31.9801,31.6327,31.6396,56300.0
2008-11-24 12:05:00,46.48,46.58,46.42,46.52,56600.0,31.6532,31.7213,31.6123,31.6804,56600.0
2008-11-24 12:10:00,46.5,46.51,46.16,46.24,37100.0,31.6668,31.6736,31.4353,31.4897,37100.0
2008-11-24 12:15:00,46.21,46.32,45.88,46.04,64900.0,31.4693,31.5442,31.2446,31.3535,64900.0
2008-11-24 12:20:00,46.03,46.12,45.82,45.97,44800.0,31.3467,31.408,31.2037,31.3059,44800.0
2008-11-24 12:25:00,46.02,46.27,46.02,46.19,42900.0,31.3399,31.5102,31.3399,31.4557,42900.0
2008-11-24 12:30:00,46.22,46.55,46.12,46.46,53900.0,31.4761,31.7008,31.408,31.6396,53900.0
2008-11-24 12:35:00,46.43,46.67,46.21,46.21,27700.0,31.6191,31.7826,31.4693,31.4693,27700.0
2008-11-24 12:40:00,46.16,46.59,46.06,46.52,39700.0,31.4353,31.7281,31.3672,31.6804,39700.0
2008-11-24 12:45:00,46.53,46.67,46.49,46.59,37500.0,31.6872,31.7826,31.66,31.7281,37500.0
2008-11-24 12:50:00,46.61,47.1,46.61,47.05,30500.0,31.7417,32.0754,31.7417,32.0414,30500.0
2008-11-24 12:55:00,47.03,47.22,47.0,47.09,32400.0,32.0277,32.1571,32.0073,32.0686,32400.0
2008-11-24 13:00:00,47.12,47.35,47.07,47.31,39400.0,32.089,32.2457,32.055,32.2184,39400.0
2008-11-24 13:05:00,47.29,47.3,46.75,46.8,56500.0,32.2048,32.2116,31.837,31.8711,56500.0
2008-11-24 13:10:00,46.81,46.81,46.55,46.72,38500.0,31.8779,31.8779,31.7008,31.8166,38500.0
2008-11-24 13:15:00,46.72,46.97,46.6,46.83,41300.0,31.8166,31.9869,31.7349,31.8915,41300.0
2008-11-24 13:20:00,46.84,47.06,46.82,46.93,39900.0,31.8983,32.0482,31.8847,31.9596,39900.0
2008-11-24 13:25:00,46.95,47.23,46.88,47.21,45400.0,31.9732,32.1639,31.9256,32.1503,45400.0
2008-11-24 13:30:00,47.19,47.31,47.1,47.14,43400.0,32.1367,32.2184,32.0754,32.1026,43400.0
2008-11-24 13:35:00,47.12,47.32,47.09,47.21,30000.0,32.089,32.2252,32.0686,32.1503,30000.0
2008-11-24 13:40:00,47.21,47.38,47.07,47.07,39600.0,32.1503,32.2661,32.055,32.055,39600.0
2008-11-24 13:45:00,47.07,47.17,46.97,47.08,30400.0,32.055,32.1231,31.9869,32.0618,30400.0
2008-11-24 13:50:00,47.05,47.27,47.05,47.22,41400.0,32.0414,32.1912,32.0414,32.1571,41400.0
2008-11-24 13:55:00,47.21,47.59,47.2,47.45,48300.0,32.1503,32.4091,32.1435,32.3138,48300.0
2008-11-24 14:00:00,47.45,47.48,46.96,46.96,45900.0,32.3138,32.3342,31.9801,31.9801,45900.0
2008-11-24 14:05:00,47.01,47.01,46.46,46.57,70300.0,32.0141,32.0141,31.6396,31.7145,70300.0
2008-11-24 14:10:00,46.57,46.7,46.44,46.48,45400.0,31.7145,31.803,31.6259,31.6532,45400.0
2008-11-24 14:15:00,46.49,46.58,46.31,46.41,59700.0,31.66,31.7213,31.5374,31.6055,59700.0
2008-11-24 14:20:00,46.45,46.91,46.42,46.84,83400.0,31.6327,31.946,31.6123,31.8983,83400.0
2008-11-24 14:25:00,46.83,47.02,46.73,46.92,55800.0,31.8915,32.0209,31.8234,31.9528,55800.0
2008-11-24 14:30:00,46.94,47.46,46.94,47.1,63800.0,31.9664,32.3206,31.9664,32.0754,63800.0
2008-11-24 14:35:00,47.12,47.32,47.07,47.25,43400.0,32.089,32.2252,32.055,32.1776,43400.0
2008-11-24 14:40:00,47.25,47.39,47.06,47.16,75300.0,32.1776,32.2729,32.0482,32.1163,75300.0
2008-11-24 14:45:00,47.14,47.21,46.86,46.92,41200.0,32.1026,32.1503,31.912,31.9528,41200.0
2008-11-24 14:50:00,46.94,47.29,46.91,47.15,53600.0,31.9664,32.2048,31.946,32.1095,53600.0
2008-11-24 14:55:00,47.16,47.36,47.16,47.31,45200.0,32.1163,32.2525,32.1163,32.2184,45200.0
2008-11-24 15:00:00,47.29,47.42,47.04,47.41,56600.0,32.2048,32.2933,32.0345,32.2865,56600.0
2008-11-24 15:05:00,47.42,47.58,47.28,47.58,62500.0,32.2933,32.4023,32.198,32.4023,62500.0
2008-11-24 15:10:00,47.58,47.6,47.34,47.43,87900.0,32.4023,32.4159,32.2388,32.3001,87900.0
2008-11-24 15:15:00,47.43,47.47,47.13,47.2,69400.0,32.3001,32.3274,32.0958,32.1435,69400.0
2008-11-24 15:20:00,47.17,47.63,47.14,47.49,109300.0,32.1231,32.4363,32.1026,32.341,109300.0
2008-11-24 15:25:00,47.5,48.24,47.46,48.24,125100.0,32.3478,32.8517,32.3206,32.8517,125100.0
2008-11-24 15:30:00,48.27,48.76,48.02,48.13,158300.0,32.8722,33.2059,32.7019,32.7768,158300.0
2008-11-24 15:35:00,48.12,48.24,47.98,48.16,98900.0,32.77,32.8517,32.6747,32.7973,98900.0
2008-11-24 15:40:00,48.19,49.06,48.19,49.05,169700.0,32.8177,33.4102,32.8177,33.4034,169700.0
2008-11-24 15:45:00,49.01,49.05,48.58,48.68,195600.0,33.3761,33.4034,33.0833,33.1514,195600.0
2008-11-24 15:50:00,48.69,48.76,48.0,48.24,288300.0,33.1582,33.2059,32.6883,32.8517,288300.0
2008-11-24 15:55:00,48.24,48.44,47.76,47.92,256400.0,32.8517,32.9879,32.5249,32.6338,256400.0
2008-11-25 09:30:00,48.83,49.75,48.82,49.24,59600.0,33.2535,33.8801,33.2467,33.5328,59600.0
2008-11-25 09:35:00,49.22,49.59,48.71,48.74,76300.0,33.5191,33.7711,33.1718,33.1923,76300.0
2008-11-25 09:40:00,48.68,49.24,48.24,48.42,70600.0,33.1514,33.5328,32.8517,32.9743,70600.0
2008-11-25 09:45:00,48.43,49.19,48.26,48.89,54600.0,32.9811,33.4987,32.8654,33.2944,54600.0
2008-11-25 09:50:00,48.88,49.05,48.72,48.76,41200.0,33.2876,33.4034,33.1786,33.2059,41200.0
2008-11-25 09:55:00,48.81,48.82,48.34,48.48,47000.0,33.2399,33.2467,32.9198,33.0152,47000.0
2008-11-25 10:00:00,48.48,49.04,48.46,48.74,56200.0,33.0152,33.3966,33.0016,33.1923,56200.0
2008-11-25 10:05:00,48.74,48.99,48.71,48.91,55300.0,33.1923,33.3625,33.1718,33.308,55300.0
2008-11-25 10:10:00,48.95,48.95,48.46,48.78,42300.0,33.3353,33.3353,33.0016,33.2195,42300.0
2008-11-25 10:15:00,48.76,48.78,48.5,48.67,39500.0,33.2059,33.2195,33.0288,33.1446,39500.0
2008-11-25 10:20:00,48.71,48.74,48.42,48.48,49400.0,33.1718,33.1923,32.9743,33.0152,49400.0
2008-11-25 10:25:00,48.54,49.32,48.54,49.28,84800.0,33.056,33.5872,33.056,33.56,84800.0
2008-11-25 10:30:00,49.32,49.36,48.67,48.71,89100.0,33.5872,33.6145,33.1446,33.1718,89100.0
2008-11-25 10:35:00,48.71,48.8,48.45,48.5,43700.0,33.1718,33.2331,32.9948,33.0288,43700.0
2008-11-25 10:40:00,48.47,48.5,48.04,48.2,43800.0,33.0084,33.0288,32.7155,32.8245,43800.0
2008-11-25 10:45:00,48.24,48.24,48.02,48.18,41600.0,32.8517,32.8517,32.7019,32.8109,41600.0
2008-11-25 10:50:00,48.16,48.17,47.86,47.95,45300.0,32.7973,32.8041,32.593,32.6543,45300.0
2008-11-25 10:55:00,47.97,48.02,47.89,47.96,50800.0,32.6679,32.7019,32.6134,32.6611,50800.0
2008-11-25 11:00:00,47.92,48.0,47.8,47.84,30200.0,32.6338,32.6883,32.5521,32.5793,30200.0
2008-11-25 11:05:00,47.81,47.83,47.33,47.4,65900.0,32.5589,32.5725,32.232,32.2797,65900.0
2008-11-25 11:10:00,47.4,47.76,47.36,47.6,43800.0,32.2797,32.5249,32.2525,32.4159,43800.0
2008-11-25 11:15:00,47.59,47.7,47.43,47.65,48300.0,32.4091,32.484,32.3001,32.45,48300.0
2008-11-25 11:20:00,47.65,47.84,47.57,47.82,43100.0,32.45,32.5793,32.3955,32.5657,43100.0
2008-11-25 11:25:00,47.8,48.42,47.8,48.22,22900.0,32.5521,32.9743,32.5521,32.8381,22900.0
2008-11-25 11:30:00,48.19,48.36,48.07,48.07,27200.0,32.8177,32.9335,32.736,32.736,27200.0
2008-11-25 11:35:00,48.08,48.16,47.91,47.94,13300.0,32.7428,32.7973,32.627,32.6474,13300.0
2008-11-25 11:40:00,47.94,48.38,47.94,48.32,23300.0,32.6474,32.9471,32.6474,32.9062,23300.0
2008-11-25 11:45:00,48.37,48.43,48.16,48.22,20100.0,32.9403,32.9811,32.7973,32.8381,20100.0
2008-11-25 11:50:00,48.2,48.46,48.18,48.39,36200.0,32.8245,33.0016,32.8109,32.9539,36200.0
2008-11-25 11:55:00,48.41,48.58,48.29,48.29,20400.0,32.9675,33.0833,32.8858,32.8858,20400.0
2008-11-25 12:00:00,48.32,48.32,48.04,48.15,30100.0,32.9062,32.9062,32.7155,32.7905,30100.0
2008-11-25 12:05:00,48.01,48.17,47.93,48.13,41200.0,32.6951,32.8041,32.6406,32.7768,41200.0
2008-11-25 12:10:00,48.16,48.19,47.82,47.95,40100.0,32.7973,32.8177,32.5657,32.6543,40100.0
2008-11-25 12:15:00,47.9,48.0,47.86,47.93,37800.0,32.6202,32.6883,32.593,32.6406,37800.0
2008-11-25 12:20:00,47.93,48.0,47.75,47.82,26800.0,32.6406,32.6883,32.5181,32.5657,26800.0
2008-11-25 12:25:00,47.84,48.0,47.84,48.0,26300.0,32.5793,32.6883,32.5793,32.6883,26300.0
2008-11-25 12:30:00,47.98,48.01,47.83,47.91,45500.0,32.6747,32.6951,32.5725,32.627,45500.0
2008-11-25 12:35:00,47.95,48.15,47.94,48.06,24900.0,32.6543,32.7905,32.6474,32.7292,24900.0
2008-11-25 12:40:00,48.06,48.17,47.94,47.96,25600.0,32.7292,32.8041,32.6474,32.6611,25600.0
2008-11-25 12:45:00,47.91,47.94,47.7,47.86,19700.0,32.627,32.6474,32.484,32.593,19700.0
2008-11-25 12:50:00,47.86,47.89,47.62,47.72,18900.0,32.593,32.6134,32.4295,32.4976,18900.0
2008-11-25 12:55:00,47.7,48.1,47.67,47.86,29200.0,32.484,32.7564,32.4636,32.593,29200.0
2008-11-25 13:00:00,47.86,47.89,47.69,47.72,18400.0,32.593,32.6134,32.4772,32.4976,18400.0
2008-11-25 13:05:00,47.69,48.12,47.69,48.08,29700.0,32.4772,32.77,32.4772,32.7428,29700.0
2008-11-25 13:10:00,48.12,48.17,47.85,47.85,17700.0,32.77,32.8041,32.5862,32.5862,17700.0
2008-11-25 13:15:00,47.9,47.97,47.66,47.88,29300.0,32.6202,32.6679,32.4568,32.6066,29300.0
2008-11-25 13:20:00,47.9,48.0,47.78,47.84,33700.0,32.6202,32.6883,32.5385,32.5793,33700.0
2008-11-25 13:25:00,47.85,48.36,47.85,48.28,33500.0,32.5862,32.9335,32.5862,32.879,33500.0
2008-11-25 13:30:00,48.31,48.55,48.24,48.27,31600.0,32.8994,33.0629,32.8517,32.8722,31600.0
2008-11-25 13:35:00,48.28,48.35,48.01,48.05,27300.0,32.879,32.9267,32.6951,32.7224,27300.0
2008-11-25 13:40:00,48.01,48.05,47.78,47.78,29700.0,32.6951,32.7224,32.5385,32.5385,29700.0
2008-11-25 13:45:00,47.82,48.27,47.82,48.16,24400.0,32.5657,32.8722,32.5657,32.7973,24400.0
2008-11-25 13:50:00,48.13,48.13,47.97,48.04,21500.0,32.7768,32.7768,32.6679,32.7155,21500.0
2008-11-25 13:55:00,48.05,48.07,47.77,47.8,29400.0,32.7224,32.736,32.5317,32.5521,29400.0
2008-11-25 14:00:00,47.81,48.06,47.64,48.03,25100.0,32.5589,32.7292,32.4431,32.7087,25100.0
2008-11-25 14:05:00,48.03,48.08,47.82,47.88,19500.0,32.7087,32.7428,32.5657,32.6066,19500.0
2008-11-25 14:10:00,47.84,47.84,47.47,47.48,30900.0,32.5793,32.5793,32.3274,32.3342,30900.0
2008-11-25 14:15:00,47.5,47.77,47.08,47.77,63900.0,32.3478,32.5317,32.0618,32.5317,63900.0
2008-11-25 14:20:00,47.71,47.78,47.59,47.76,28400.0,32.4908,32.5385,32.4091,32.5249,28400.0
2008-11-25 14:25:00,47.76,47.9,47.66,47.82,45900.0,32.5249,32.6202,32.4568,32.5657,45900.0
2008-11-25 14:30:00,47.82,48.13,47.68,48.04,46600.0,32.5657,32.7768,32.4704,32.7155,46600.0
2008-11-25 14:35:00,48.0,48.08,47.92,47.94,33800.0,32.6883,32.7428,32.6338,32.6474,33800.0
2008-11-25 14:40:00,47.95,47.95,47.74,47.9,31700.0,32.6543,32.6543,32.5112,32.6202,31700.0
2008-11-25 14:45:00,47.9,47.96,47.82,47.85,31000.0,32.6202,32.6611,32.5657,32.5862,31000.0
2008-11-25 14:50:00,47.88,48.07,47.69,48.07,31600.0,32.6066,32.736,32.4772,32.736,31600.0
2008-11-25 14:55:00,48.05,48.64,48.04,48.62,83500.0,32.7224,33.1242,32.7155,33.1105,83500.0
2008-11-25 15:00:00,48.6,48.78,48.4,48.74,89700.0,33.0969,33.2195,32.9607,33.1923,89700.0
2008-11-25 15:05:00,48.74,48.89,48.24,48.29,65200.0,33.1923,33.2944,32.8517,32.8858,65200.0
2008-11-25 15:10:00,48.29,48.51,48.27,48.39,67300.0,32.8858,33.0356,32.8722,32.9539,67300.0
2008-11-25 15:15:00,48.38,48.72,48.36,48.66,56600.0,32.9471,33.1786,32.9335,33.1378,56600.0
2008-11-25 15:20:00,48.67,48.77,48.14,48.17,74100.0,33.1446,33.2127,32.7836,32.8041,74100.0
2008-11-25 15:25:00,48.17,48.64,47.96,48.53,97500.0,32.8041,33.1242,32.6611,33.0492,97500.0
2008-11-25 15:30:00,48.53,48.65,48.23,48.31,66200.0,33.0492,33.131,32.8449,32.8994,66200.0
2008-11-25 15:35:00,48.35,48.63,48.2,48.23,83300.0,32.9267,33.1173,32.8245,32.8449,83300.0
2008-11-25 15:40:00,48.23,48.61,48.2,48.57,112900.0,32.8449,33.1037,32.8245,33.0765,112900.0
2008-11-25 15:45:00,48.52,48.55,47.94,48.24,121400.0,33.0424,33.0629,32.6474,32.8517,121400.0
2008-11-25 15:50:00,48.24,48.63,48.19,48.52,156900.0,32.8517,33.1173,32.8177,33.0424,156900.0
2008-11-25 15:55:00,48.52,48.53,47.99,48.35,188700.0,33.0424,33.0492,32.6815,32.9267,188700.0
2008-11-26 09:30:00,47.47,47.69,47.06,47.23,44100.0,32.3274,32.4772,32.0482,32.1639,44100.0
2008-11-26 09:35:00,47.3,48.07,47.3,47.8,32500.0,32.2116,32.736,32.2116,32.5521,32500.0
2008-11-26 09:40:00,47.81,47.87,47.47,47.5,23300.0,32.5589,32.5998,32.3274,32.3478,23300.0
2008-11-26 09:45:00,47.47,47.89,47.47,47.84,19000.0,32.3274,32.6134,32.3274,32.5793,19000.0
2008-11-26 09:50:00,47.87,48.25,47.87,48.09,22700.0,32.5998,32.8586,32.5998,32.7496,22700.0
2008-11-26 09:55:00,48.04,48.25,47.84,47.91,18600.0,32.7155,32.8586,32.5793,32.627,18600.0
2008-11-26 10:00:00,47.88,48.05,47.73,47.9,33500.0,32.6066,32.7224,32.5044,32.6202,33500.0
2008-11-26 10:05:00,47.94,47.94,47.36,47.37,33400.0,32.6474,32.6474,32.2525,32.2593,33400.0
2008-11-26 10:10:00,47.46,48.11,47.37,48.1,38400.0,32.3206,32.7632,32.2593,32.7564,38400.0
2008-11-26 10:15:00,48.02,48.39,47.96,48.31,23900.0,32.7019,32.9539,32.6611,32.8994,23900.0
2008-11-26 10:20:00,48.25,48.38,47.99,48.14,41200.0,32.8586,32.9471,32.6815,32.7836,41200.0
2008-11-26 10:25:00,48.12,48.47,48.11,48.34,31200.0,32.77,33.0084,32.7632,32.9198,31200.0
2008-11-26 10:30:00,48.4,48.43,48.14,48.25,17400.0,32.9607,32.9811,32.7836,32.8586,17400.0
2008-11-26 10:35:00,48.22,48.34,48.13,48.17,34900.0,32.8381,32.9198,32.7768,32.8041,34900.0
2008-11-26 10:40:00,48.16,48.22,48.03,48.1,27000.0,32.7973,32.8381,32.7087,32.7564,27000.0
2008-11-26 10:45:00,48.1,48.2,47.93,48.13,36500.0,32.7564,32.8245,32.6406,32.7768,36500.0
2008-11-26 10:50:00,48.1,48.75,48.1,48.47,74500.0,32.7564,33.1991,32.7564,33.0084,74500.0
2008-11-26 10:55:00,48.47,48.7,48.39,48.45,73400.0,33.0084,33.165,32.9539,32.9948,73400.0
2008-11-26 11:00:00,48.45,48.61,48.1,48.23,65000.0,32.9948,33.1037,32.7564,32.8449,65000.0
2008-11-26 11:05:00,48.21,48.29,47.9,48.01,52000.0,32.8313,32.8858,32.6202,32.6951,52000.0
2008-11-26 11:10:00,48.02,48.48,48.02,48.39,20300.0,32.7019,33.0152,32.7019,32.9539,20300.0
2008-11-26 11:15:00,48.39,48.74,48.29,48.74,34900.0,32.9539,33.1923,32.8858,33.1923,34900.0
2008-11-26 11:20:00,48.68,49.4,48.65,49.32,102200.0,33.1514,33.6417,33.131,33.5872,102200.0
2008-11-26 11:25:00,49.31,49.48,48.79,48.79,52000.0,33.5804,33.6962,33.2263,33.2263,52000.0
2008-11-26 11:30:00,48.8,49.07,48.74,48.95,53300.0,33.2331,33.417,33.1923,33.3353,53300.0
2008-11-26 11:35:00,48.93,49.19,48.88,49.0,43500.0,33.3216,33.4987,33.2876,33.3693,43500.0
2008-11-26 11:40:00,48.95,49.21,48.95,49.06,46300.0,33.3353,33.5123,33.3353,33.4102,46300.0
2008-11-26 11:45:00,49.06,49.51,48.94,49.46,42300.0,33.4102,33.7166,33.3285,33.6826,42300.0
2008-11-26 11:50:00,49.42,49.47,49.11,49.16,43200.0,33.6553,33.6894,33.4442,33.4783,43200.0
2008-11-26 11:55:00,49.13,49.25,48.97,49.0,45100.0,33.4578,33.5396,33.3489,33.3693,45100.0
2008-11-26 12:00:00,48.98,49.26,48.94,49.15,18200.0,33.3557,33.5464,33.3285,33.4715,18200.0
2008-11-26 12:05:00,49.15,49.24,49.07,49.1,41100.0,33.4715,33.5328,33.417,33.4374,41100.0
2008-11-26 12:10:00,49.04,49.16,48.87,48.92,24900.0,33.3966,33.4783,33.2808,33.3148,24900.0
2008-11-26 12:15:00,48.92,49.02,48.85,48.94,14200.0,33.3148,33.3829,33.2672,33.3285,14200.0
2008-11-26 12:20:00,48.95,49.16,48.94,49.11,20400.0,33.3353,33.4783,33.3285,33.4442,20400.0
2008-11-26 12:25:00,49.11,49.13,48.98,49.01,17300.0,33.4442,33.4578,33.3557,33.3761,17300.0
2008-11-26 12:30:00,49.02,49.06,48.93,49.01,17300.0,33.3829,33.4102,33.3216,33.3761,17300.0
2008-11-26 12:35:00,49.01,49.11,48.95,49.08,28500.0,33.3761,33.4442,33.3353,33.4238,28500.0
2008-11-26 12:40:00,49.08,49.28,48.99,49.22,28800.0,33.4238,33.56,33.3625,33.5191,28800.0
2008-11-26 12:45:00,49.22,49.35,49.09,49.23,37200.0,33.5191,33.6077,33.4306,33.5259,37200.0
2008-11-26 12:50:00,49.25,49.34,49.14,49.22,20200.0,33.5396,33.6009,33.4647,33.5191,20200.0
2008-11-26 12:55:00,49.26,49.35,49.14,49.25,29900.0,33.5464,33.6077,33.4647,33.5396,29900.0
2008-11-26 13:00:00,49.26,49.6,49.26,49.54,27600.0,33.5464,33.7779,33.5464,33.7371,27600.0
2008-11-26 13:05:00,49.51,49.55,49.35,49.39,21300.0,33.7166,33.7439,33.6077,33.6349,21300.0
2008-11-26 13:10:00,49.36,49.4,49.02,49.06,26100.0,33.6145,33.6417,33.3829,33.4102,26100.0
2008-11-26 13:15:00,49.05,49.38,48.99,49.29,32200.0,33.4034,33.6281,33.3625,33.5668,32200.0
2008-11-26 13:20:00,49.32,49.39,49.0,49.04,23400.0,33.5872,33.6349,33.3693,33.3966,23400.0
2008-11-26 13:25:00,49.02,49.27,49.0,49.18,28300.0,33.3829,33.5532,33.3693,33.4919,28300.0
2008-11-26 13:30:00,49.17,49.2,48.83,48.9,45400.0,33.4851,33.5055,33.2535,33.3012,45400.0
2008-11-26 13:35:00,48.89,49.15,48.84,49.13,49100.0,33.2944,33.4715,33.2604,33.4578,49100.0
2008-11-26 13:40:00,49.13,49.15,49.0,49.04,36800.0,33.4578,33.4715,33.3693,33.3966,36800.0
2008-11-26 13:45:00,49.01,49.15,49.0,49.07,29500.0,33.3761,33.4715,33.3693,33.417,29500.0
2008-11-26 13:50:00,49.07,49.27,49.0,49.06,39800.0,33.417,33.5532,33.3693,33.4102,39800.0
2008-11-26 13:55:00,49.04,49.18,49.02,49.1,36600.0,33.3966,33.4919,33.3829,33.4374,36600.0
2008-11-26 14:00:00,49.11,49.23,49.0,49.19,87500.0,33.4442,33.5259,33.3693,33.4987,87500.0
2008-11-26 14:05:00,49.18,49.39,49.13,49.25,94800.0,33.4919,33.6349,33.4578,33.5396,94800.0
2008-11-26 14:10:00,49.23,49.32,48.9,48.91,33100.0,33.5259,33.5872,33.3012,33.308,33100.0
2008-11-26 14:15:00,48.9,49.28,48.86,49.21,38400.0,33.3012,33.56,33.274,33.5123,38400.0
2008-11-26 14:20:00,49.17,49.38,49.11,49.26,28900.0,33.4851,33.6281,33.4442,33.5464,28900.0
2008-11-26 14:25:00,49.21,49.25,49.06,49.2,28200.0,33.5123,33.5396,33.4102,33.5055,28200.0
2008-11-26 14:30:00,49.2,49.84,49.2,49.8,79900.0,33.5055,33.9414,33.5055,33.9141,79900.0
2008-11-26 14:35:00,49.8,50.0,49.72,49.93,112300.0,33.9141,34.0503,33.8596,34.0026,112300.0
2008-11-26 14:40:00,49.93,50.06,49.9,50.03,94000.0,34.0026,34.0912,33.9822,34.0707,94000.0
2008-11-26 14:45:00,50.03,50.03,49.69,49.72,84800.0,34.0707,34.0707,33.8392,33.8596,84800.0
2008-11-26 14:50:00,49.73,49.77,49.55,49.56,59600.0,33.8664,33.8937,33.7439,33.7507,59600.0
2008-11-26 14:55:00,49.57,49.64,49.43,49.52,69600.0,33.7575,33.8052,33.6621,33.7234,69600.0
2008-11-26 15:00:00,49.53,49.82,49.48,49.55,70800.0,33.7302,33.9277,33.6962,33.7439,70800.0
2008-11-26 15:05:00,49.52,49.61,49.41,49.51,62800.0,33.7234,33.7847,33.6485,33.7166,62800.0
2008-11-26 15:10:00,49.5,49.85,49.43,49.72,116500.0,33.7098,33.9482,33.6621,33.8596,116500.0
2008-11-26 15:15:00,49.72,49.92,49.67,49.74,124100.0,33.8596,33.9958,33.8256,33.8733,124100.0
2008-11-26 15:20:00,49.73,49.8,49.41,49.73,56200.0,33.8664,33.9141,33.6485,33.8664,56200.0
2008-11-26 15:25:00,49.71,49.78,49.59,49.6,64000.0,33.8528,33.9005,33.7711,33.7779,64000.0
2008-11-26 15:30:00,49.59,49.91,49.56,49.85,84200.0,33.7711,33.989,33.7507,33.9482,84200.0
2008-11-26 15:35:00,49.83,49.99,49.72,49.81,58500.0,33.9345,34.0435,33.8596,33.9209,58500.0
2008-11-26 15:40:00,49.83,49.88,49.32,49.37,74600.0,33.9345,33.9686,33.5872,33.6213,74600.0
2008-11-26 15:45:00,49.39,49.79,49.35,49.47,74800.0,33.6349,33.9073,33.6077,33.6894,74800.0
2008-11-26 15:50:00,49.47,49.63,49.39,49.59,61800.0,33.6894,33.7983,33.6349,33.7711,61800.0
2008-11-26 15:55:00,49.59,49.69,49.47,49.52,90900.0,33.7711,33.8392,33.6894,33.7234,90900.0
2008-11-28 09:30:00,49.37,50.25,49.37,49.47,83500.0,33.6213,34.2206,33.6213,33.6894,83500.0
2008-11-28 09:35:00,49.44,49.53,48.95,49.37,50100.0,33.669,33.7302,33.3353,33.6213,50100.0
2008-11-28 09:40:00,49.31,49.39,48.7,48.98,43900.0,33.5804,33.6349,33.165,33.3557,43900.0
2008-11-28 09:45:00,48.87,48.98,48.64,48.94,31800.0,33.2808,33.3557,33.1242,33.3285,31800.0
2008-11-28 09:50:00,48.95,49.02,48.56,48.56,37200.0,33.3353,33.3829,33.0697,33.0697,37200.0
2008-11-28 09:55:00,48.58,48.85,48.5,48.83,40000.0,33.0833,33.2672,33.0288,33.2535,40000.0
2008-11-28 10:00:00,48.85,49.07,48.71,48.71,60600.0,33.2672,33.417,33.1718,33.1718,60600.0
2008-11-28 10:05:00,48.69,48.71,48.22,48.56,81900.0,33.1582,33.1718,32.8381,33.0697,81900.0
2008-11-28 10:10:00,48.56,48.59,48.44,48.48,42500.0,33.0697,33.0901,32.9879,33.0152,42500.0
2008-11-28 10:15:00,48.49,48.72,48.21,48.69,57100.0,33.022,33.1786,32.8313,33.1582,57100.0
2008-11-28 10:20:00,48.69,48.93,48.68,48.87,41500.0,33.1582,33.3216,33.1514,33.2808,41500.0
2008-11-28 10:25:00,48.87,49.01,48.8,48.93,37600.0,33.2808,33.3761,33.2331,33.3216,37600.0
2008-11-28 10:30:00,48.94,49.0,48.84,48.92,25500.0,33.3285,33.3693,33.2604,33.3148,25500.0
2008-11-28 10:35:00,48.91,48.99,48.83,48.9,18800.0,33.308,33.3625,33.2535,33.3012,18800.0
2008-11-28 10:40:00,48.91,49.01,48.86,49.01,20400.0,33.308,33.3761,33.274,33.3761,20400.0
2008-11-28 10:45:00,49.01,49.03,48.88,48.98,22800.0,33.3761,33.3897,33.2876,33.3557,22800.0
2008-11-28 10:50:00,48.99,48.99,48.81,48.88,17900.0,33.3625,33.3625,33.2399,33.2876,17900.0
2008-11-28 10:55:00,48.88,48.94,48.86,48.88,20400.0,33.2876,33.3285,33.274,33.2876,20400.0
2008-11-28 11:00:00,48.88,48.88,48.71,48.72,17000.0,33.2876,33.2876,33.1718,33.1786,17000.0
2008-11-28 11:05:00,48.72,48.72,48.42,48.56,32200.0,33.1786,33.1786,32.9743,33.0697,32200.0
2008-11-28 11:10:00,48.56,48.9,48.56,48.86,15800.0,33.0697,33.3012,33.0697,33.274,15800.0
2008-11-28 11:15:00,48.88,48.88,48.44,48.45,31600.0,33.2876,33.2876,32.9879,32.9948,31600.0
2008-11-28 11:20:00,48.45,48.58,48.35,48.58,19700.0,32.9948,33.0833,32.9267,33.0833,19700.0
2008-11-28 11:25:00,48.59,48.92,48.55,48.89,32800.0,33.0901,33.3148,33.0629,33.2944,32800.0
2008-11-28 11:30:00,48.89,48.91,48.63,48.71,29300.0,33.2944,33.308,33.1173,33.1718,29300.0
2008-11-28 11:35:00,48.72,48.72,48.54,48.66,29700.0,33.1786,33.1786,33.056,33.1378,29700.0
2008-11-28 11:40:00,48.66,48.96,48.65,48.96,27700.0,33.1378,33.3421,33.131,33.3421,27700.0
2008-11-28 11:45:00,48.97,48.98,48.8,48.86,23200.0,33.3489,33.3557,33.2331,33.274,23200.0
2008-11-28 11:50:00,48.84,48.99,48.82,48.97,16500.0,33.2604,33.3625,33.2467,33.3489,16500.0
2008-11-28 11:55:00,49.0,49.0,48.8,48.93,26900.0,33.3693,33.3693,33.2331,33.3216,26900.0
2008-11-28 12:00:00,48.94,49.0,48.93,48.99,18900.0,33.3285,33.3693,33.3216,33.3625,18900.0
2008-11-28 12:05:00,49.0,49.0,48.9,48.93,24200.0,33.3693,33.3693,33.3012,33.3216,24200.0
2008-11-28 12:10:00,48.94,48.96,48.82,48.84,21000.0,33.3285,33.3421,33.2467,33.2604,21000.0
2008-11-28 12:15:00,48.86,48.86,48.56,48.59,23400.0,33.274,33.274,33.0697,33.0901,23400.0
2008-11-28 12:20:00,48.57,48.74,48.56,48.74,21500.0,33.0765,33.1923,33.0697,33.1923,21500.0
2008-11-28 12:25:00,48.76,48.84,48.66,48.66,18500.0,33.2059,33.2604,33.1378,33.1378,18500.0
2008-11-28 12:30:00,48.69,48.87,48.59,48.74,28800.0,33.1582,33.2808,33.0901,33.1923,28800.0
2008-11-28 12:35:00,48.74,48.75,48.66,48.7,37800.0,33.1923,33.1991,33.1378,33.165,37800.0
2008-11-28 12:40:00,48.73,48.94,48.7,48.8,78500.0,33.1854,33.3285,33.165,33.2331,78500.0
2008-11-28 12:45:00,48.81,49.01,48.73,49.01,44500.0,33.2399,33.3761,33.1854,33.3761,44500.0
2008-11-28 12:50:00,49.01,49.21,49.01,49.14,66100.0,33.3761,33.5123,33.3761,33.4647,66100.0
2008-11-28 12:55:00,49.16,49.48,49.1,49.31,78100.0,33.4783,33.6962,33.4374,33.5804,78100.0
2008-11-28 13:00:00,49.47,49.47,49.22,49.22,244900.0,33.6894,33.6894,33.5191,33.5191,244900.0
2008-11-28 13:05:00,49.22,49.22,49.22,49.22,0.0,33.5191,33.5191,33.5191,33.5191,0.0
2008-11-28 13:10:00,49.22,49.22,49.22,49.22,0.0,33.5191,33.5191,33.5191,33.5191,0.0
2008-11-28 13:15:00,49.22,49.22,49.22,49.22,0.0,33.5191,33.5191,33.5191,33.5191,0.0
2008-11-28 13:20:00,49.22,49.22,49.22,49.22,0.0,33.5191,33.5191,33.5191,33.5191,0.0
2008-11-28 13:25:00,49.47,49.47,49.47,49.47,9700.0,33.6894,33.6894,33.6894,33.6894,9700.0
2008-11-28 13:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 13:35:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 13:40:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 13:45:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 13:50:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 13:55:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:00:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:05:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:10:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:15:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:20:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:25:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:35:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:40:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:45:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:50:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:55:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:00:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:05:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:10:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:15:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:20:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:25:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:35:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:40:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:45:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:50:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:55:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-12-01 09:30:00,48.22,48.24,47.08,47.27,81800.0,32.8381,32.8517,32.0618,32.1912,81800.0
2008-12-01 09:35:00,47.27,48.0,47.25,47.86,62500.0,32.1912,32.6883,32.1776,32.593,62500.0
2008-12-01 09:40:00,47.83,47.86,47.45,47.6,52600.0,32.5725,32.593,32.3138,32.4159,52600.0
2008-12-01 09:45:00,47.6,48.0,47.49,47.99,77400.0,32.4159,32.6883,32.341,32.6815,77400.0
2008-12-01 09:50:00,47.97,48.0,47.45,47.89,68400.0,32.6679,32.6883,32.3138,32.6134,68400.0
2008-12-01 09:55:00,47.89,48.15,47.7,47.72,46400.0,32.6134,32.7905,32.484,32.4976,46400.0
2008-12-01 10:00:00,47.71,48.12,47.68,47.98,52000.0,32.4908,32.77,32.4704,32.6747,52000.0
2008-12-01 10:05:00,47.98,48.15,47.61,48.02,55100.0,32.6747,32.7905,32.4227,32.7019,55100.0
2008-12-01 10:10:00,48.0,48.04,47.51,47.61,80400.0,32.6883,32.7155,32.3546,32.4227,80400.0
2008-12-01 10:15:00,47.59,47.63,46.96,47.07,80000.0,32.4091,32.4363,31.9801,32.055,80000.0
2008-12-01 10:20:00,47.01,47.16,46.88,47.04,66500.0,32.0141,32.1163,31.9256,32.0345,66500.0
2008-12-01 10:25:00,46.99,47.27,46.94,47.23,30400.0,32.0005,32.1912,31.9664,32.1639,30400.0
2008-12-01 10:30:00,47.24,47.34,47.05,47.28,34600.0,32.1707,32.2388,32.0414,32.198,34600.0
2008-12-01 10:35:00,47.32,47.36,47.08,47.23,26100.0,32.2252,32.2525,32.0618,32.1639,26100.0
2008-12-01 10:40:00,47.21,47.52,47.15,47.42,24800.0,32.1503,32.3614,32.1095,32.2933,24800.0
2008-12-01 10:45:00,47.45,47.55,47.29,47.4,17100.0,32.3138,32.3819,32.2048,32.2797,17100.0
2008-12-01 10:50:00,47.29,47.45,47.26,47.4,20100.0,32.2048,32.3138,32.1844,32.2797,20100.0
2008-12-01 10:55:00,47.43,47.58,47.34,47.48,53000.0,32.3001,32.4023,32.2388,32.3342,53000.0
2008-12-01 11:00:00,47.45,47.55,47.38,47.5,30700.0,32.3138,32.3819,32.2661,32.3478,30700.0
2008-12-01 11:05:00,47.49,47.64,47.44,47.45,40400.0,32.341,32.4431,32.3069,32.3138,40400.0
2008-12-01 11:10:00,47.45,47.78,47.39,47.75,40000.0,32.3138,32.5385,32.2729,32.5181,40000.0
2008-12-01 11:15:00,47.75,47.79,47.56,47.68,28100.0,32.5181,32.5453,32.3887,32.4704,28100.0
2008-12-01 11:20:00,47.69,47.74,47.63,47.69,85000.0,32.4772,32.5112,32.4363,32.4772,85000.0
2008-12-01 11:25:00,47.69,47.71,47.49,47.52,39800.0,32.4772,32.4908,32.341,32.3614,39800.0
2008-12-01 11:30:00,47.56,47.72,47.51,47.62,40800.0,32.3887,32.4976,32.3546,32.4295,40800.0
2008-12-01 11:35:00,47.62,47.77,47.44,47.49,105000.0,32.4295,32.5317,32.3069,32.341,105000.0
2008-12-01 11:40:00,47.47,47.64,47.46,47.54,37700.0,32.3274,32.4431,32.3206,32.375,37700.0
2008-12-01 11:45:00,47.53,47.77,47.53,47.75,33900.0,32.3682,32.5317,32.3682,32.5181,33900.0
2008-12-01 11:50:00,47.74,47.76,47.65,47.71,19500.0,32.5112,32.5249,32.45,32.4908,19500.0
2008-12-01 11:55:00,47.71,47.82,47.67,47.71,33200.0,32.4908,32.5657,32.4636,32.4908,33200.0
2008-12-01 12:00:00,47.69,47.79,47.63,47.65,37100.0,32.4772,32.5453,32.4363,32.45,37100.0
2008-12-01 12:05:00,47.66,47.9,47.6,47.66,66300.0,32.4568,32.6202,32.4159,32.4568,66300.0
2008-12-01 12:10:00,47.68,47.77,47.66,47.67,30700.0,32.4704,32.5317,32.4568,32.4636,30700.0
2008-12-01 12:15:00,47.66,47.67,47.47,47.6,39700.0,32.4568,32.4636,32.3274,32.4159,39700.0
2008-12-01 12:20:00,47.58,47.62,47.47,47.6,33300.0,32.4023,32.4295,32.3274,32.4159,33300.0
2008-12-01 12:25:00,47.59,47.6,47.37,47.58,50700.0,32.4091,32.4159,32.2593,32.4023,50700.0
2008-12-01 12:30:00,47.56,47.65,47.5,47.59,36400.0,32.3887,32.45,32.3478,32.4091,36400.0
2008-12-01 12:35:00,47.61,47.67,47.54,47.61,37200.0,32.4227,32.4636,32.375,32.4227,37200.0
2008-12-01 12:40:00,47.61,47.72,47.52,47.63,48200.0,32.4227,32.4976,32.3614,32.4363,48200.0
2008-12-01 12:45:00,47.63,47.69,47.38,47.44,52600.0,32.4363,32.4772,32.2661,32.3069,52600.0
2008-12-01 12:50:00,47.44,47.55,47.43,47.55,57300.0,32.3069,32.3819,32.3001,32.3819,57300.0
2008-12-01 12:55:00,47.53,47.71,47.49,47.68,21900.0,32.3682,32.4908,32.341,32.4704,21900.0
2008-12-01 13:00:00,47.67,47.83,47.65,47.83,20100.0,32.4636,32.5725,32.45,32.5725,20100.0
2008-12-01 13:05:00,47.83,47.84,47.72,47.78,28500.0,32.5725,32.5793,32.4976,32.5385,28500.0
2008-12-01 13:10:00,47.79,47.87,47.76,47.79,48300.0,32.5453,32.5998,32.5249,32.5453,48300.0
2008-12-01 13:15:00,47.77,47.97,47.73,47.8,42500.0,32.5317,32.6679,32.5044,32.5521,42500.0
2008-12-01 13:20:00,47.79,47.8,47.67,47.68,26400.0,32.5453,32.5521,32.4636,32.4704,26400.0
2008-12-01 13:25:00,47.65,47.68,47.51,47.64,22100.0,32.45,32.4704,32.3546,32.4431,22100.0
2008-12-01 13:30:00,47.61,47.8,47.58,47.77,49900.0,32.4227,32.5521,32.4023,32.5317,49900.0
2008-12-01 13:35:00,47.78,47.9,47.57,47.69,36100.0,32.5385,32.6202,32.3955,32.4772,36100.0
2008-12-01 13:40:00,47.71,47.88,47.61,47.61,57900.0,32.4908,32.6066,32.4227,32.4227,57900.0
2008-12-01 13:45:00,47.62,47.76,47.44,47.62,62500.0,32.4295,32.5249,32.3069,32.4295,62500.0
2008-12-01 13:50:00,47.63,47.76,47.5,47.6,42100.0,32.4363,32.5249,32.3478,32.4159,42100.0
2008-12-01 13:55:00,47.62,47.84,47.52,47.82,34700.0,32.4295,32.5793,32.3614,32.5657,34700.0
2008-12-01 14:00:00,47.81,47.84,47.48,47.52,30800.0,32.5589,32.5793,32.3342,32.3614,30800.0
2008-12-01 14:05:00,47.51,47.69,47.35,47.58,39200.0,32.3546,32.4772,32.2457,32.4023,39200.0
2008-12-01 14:10:00,47.55,47.64,47.42,47.49,39000.0,32.3819,32.4431,32.2933,32.341,39000.0
2008-12-01 14:15:00,47.47,47.49,47.1,47.21,50900.0,32.3274,32.341,32.0754,32.1503,50900.0
2008-12-01 14:20:00,47.21,47.46,47.12,47.38,75300.0,32.1503,32.3206,32.089,32.2661,75300.0
2008-12-01 14:25:00,47.4,47.49,47.1,47.2,66600.0,32.2797,32.341,32.0754,32.1435,66600.0
2008-12-01 14:30:00,47.19,47.45,47.13,47.25,73800.0,32.1367,32.3138,32.0958,32.1776,73800.0
2008-12-01 14:35:00,47.24,47.32,47.05,47.16,41000.0,32.1707,32.2252,32.0414,32.1163,41000.0
2008-12-01 14:40:00,47.17,47.24,47.04,47.14,38000.0,32.1231,32.1707,32.0345,32.1026,38000.0
2008-12-01 14:45:00,47.16,47.42,47.13,47.23,44100.0,32.1163,32.2933,32.0958,32.1639,44100.0
2008-12-01 14:50:00,47.23,47.58,47.23,47.41,50400.0,32.1639,32.4023,32.1639,32.2865,50400.0
2008-12-01 14:55:00,47.4,47.41,47.08,47.12,45700.0,32.2797,32.2865,32.0618,32.089,45700.0
2008-12-01 15:00:00,47.09,47.18,46.94,47.14,46200.0,32.0686,32.1299,31.9664,32.1026,46200.0
2008-12-01 15:05:00,47.11,47.28,46.92,47.07,75700.0,32.0822,32.198,31.9528,32.055,75700.0
2008-12-01 15:10:00,47.08,47.32,47.06,47.08,67700.0,32.0618,32.2252,32.0482,32.0618,67700.0
2008-12-01 15:15:00,47.05,47.1,46.81,46.88,67300.0,32.0414,32.0754,31.8779,31.9256,67300.0
2008-12-01 15:20:00,46.86,46.9,46.55,46.57,40000.0,31.912,31.9392,31.7008,31.7145,40000.0
2008-12-01 15:25:00,46.56,46.67,46.43,46.48,52600.0,31.7077,31.7826,31.6191,31.6532,52600.0
2008-12-01 15:30:00,46.47,46.56,46.26,46.38,75500.0,31.6464,31.7077,31.5034,31.5851,75500.0
2008-12-01 15:35:00,46.39,46.47,46.14,46.14,56800.0,31.5919,31.6464,31.4216,31.4216,56800.0
2008-12-01 15:40:00,46.13,46.28,45.75,45.8,114500.0,31.4148,31.517,31.156,31.1901,114500.0
2008-12-01 15:45:00,45.8,46.19,45.63,46.14,115200.0,31.1901,31.4557,31.0743,31.4216,115200.0
2008-12-01 15:50:00,46.13,46.21,45.73,45.83,117600.0,31.4148,31.4693,31.1424,31.2105,117600.0
2008-12-01 15:55:00,45.83,46.0,45.4,45.56,212900.0,31.2105,31.3263,30.9177,31.0267,212900.0
2008-12-02 09:30:00,46.41,46.65,45.94,46.36,57500.0,31.6055,31.7689,31.2854,31.5715,57500.0
2008-12-02 09:35:00,46.36,46.37,45.96,46.26,57700.0,31.5715,31.5783,31.2991,31.5034,57700.0
2008-12-02 09:40:00,46.26,46.26,45.95,45.95,57900.0,31.5034,31.5034,31.2922,31.2922,57900.0
2008-12-02 09:45:00,45.99,46.23,45.95,46.14,50700.0,31.3195,31.4829,31.2922,31.4216,50700.0
2008-12-02 09:50:00,46.14,46.52,46.1,46.2,30100.0,31.4216,31.6804,31.3944,31.4625,30100.0
2008-12-02 09:55:00,46.22,46.4,45.99,46.36,43400.0,31.4761,31.5987,31.3195,31.5715,43400.0
2008-12-02 10:00:00,46.36,46.77,46.25,46.77,59600.0,31.5715,31.8507,31.4965,31.8507,59600.0
2008-12-02 10:05:00,46.78,46.82,46.56,46.76,54600.0,31.8575,31.8847,31.7077,31.8439,54600.0
2008-12-02 10:10:00,46.77,47.26,46.68,47.07,81000.0,31.8507,32.1844,31.7894,32.055,81000.0
2008-12-02 10:15:00,47.1,47.17,46.8,46.95,69400.0,32.0754,32.1231,31.8711,31.9732,69400.0
2008-12-02 10:20:00,46.94,47.04,46.66,46.93,61100.0,31.9664,32.0345,31.7758,31.9596,61100.0
2008-12-02 10:25:00,46.93,47.09,46.76,46.98,45100.0,31.9596,32.0686,31.8439,31.9937,45100.0
2008-12-02 10:30:00,46.98,47.32,46.97,47.27,58400.0,31.9937,32.2252,31.9869,32.1912,58400.0
2008-12-02 10:35:00,47.28,47.7,47.25,47.58,77300.0,32.198,32.484,32.1776,32.4023,77300.0
2008-12-02 10:40:00,47.6,47.68,47.42,47.42,37300.0,32.4159,32.4704,32.2933,32.2933,37300.0
2008-12-02 10:45:00,47.43,47.64,47.31,47.31,40700.0,32.3001,32.4431,32.2184,32.2184,40700.0
2008-12-02 10:50:00,47.31,47.46,47.2,47.35,25800.0,32.2184,32.3206,32.1435,32.2457,25800.0
2008-12-02 10:55:00,47.33,47.6,47.24,47.38,32500.0,32.232,32.4159,32.1707,32.2661,32500.0
2008-12-02 11:00:00,47.41,47.6,47.31,47.46,34300.0,32.2865,32.4159,32.2184,32.3206,34300.0
2008-12-02 11:05:00,47.45,47.55,47.19,47.48,31900.0,32.3138,32.3819,32.1367,32.3342,31900.0
2008-12-02 11:10:00,47.51,47.57,47.09,47.09,36700.0,32.3546,32.3955,32.0686,32.0686,36700.0
2008-12-02 11:15:00,47.09,47.32,47.07,47.17,27300.0,32.0686,32.2252,32.055,32.1231,27300.0
2008-12-02 11:20:00,47.2,47.5,47.2,47.35,27300.0,32.1435,32.3478,32.1435,32.2457,27300.0
2008-12-02 11:25:00,47.33,47.63,47.26,47.49,46300.0,32.232,32.4363,32.1844,32.341,46300.0
2008-12-02 11:30:00,47.49,47.7,47.22,47.22,42500.0,32.341,32.484,32.1571,32.1571,42500.0
2008-12-02 11:35:00,47.21,47.44,47.14,47.18,22400.0,32.1503,32.3069,32.1026,32.1299,22400.0
2008-12-02 11:40:00,47.19,47.3,47.1,47.11,17900.0,32.1367,32.2116,32.0754,32.0822,17900.0
2008-12-02 11:45:00,47.13,47.36,47.01,47.32,37300.0,32.0958,32.2525,32.0141,32.2252,37300.0
2008-12-02 11:50:00,47.3,47.41,47.24,47.33,24000.0,32.2116,32.2865,32.1707,32.232,24000.0
2008-12-02 11:55:00,47.32,47.49,47.28,47.34,18500.0,32.2252,32.341,32.198,32.2388,18500.0
2008-12-02 12:00:00,47.34,47.45,47.27,47.29,23500.0,32.2388,32.3138,32.1912,32.2048,23500.0
2008-12-02 12:05:00,47.3,47.39,47.14,47.33,38800.0,32.2116,32.2729,32.1026,32.232,38800.0
2008-12-02 12:10:00,47.32,47.43,47.19,47.29,18400.0,32.2252,32.3001,32.1367,32.2048,18400.0
2008-12-02 12:15:00,47.25,47.33,47.18,47.25,33700.0,32.1776,32.232,32.1299,32.1776,33700.0
2008-12-02 12:20:00,47.28,47.43,47.27,47.34,16000.0,32.198,32.3001,32.1912,32.2388,16000.0
2008-12-02 12:25:00,47.4,47.43,47.3,47.34,26500.0,32.2797,32.3001,32.2116,32.2388,26500.0
2008-12-02 12:30:00,47.36,47.43,47.19,47.22,24600.0,32.2525,32.3001,32.1367,32.1571,24600.0
2008-12-02 12:35:00,47.23,47.36,47.22,47.28,19100.0,32.1639,32.2525,32.1571,32.198,19100.0
2008-12-02 12:40:00,47.24,47.31,46.99,47.29,27100.0,32.1707,32.2184,32.0005,32.2048,27100.0
2008-12-02 12:45:00,47.29,47.43,47.2,47.3,20300.0,32.2048,32.3001,32.1435,32.2116,20300.0
2008-12-02 12:50:00,47.31,47.42,47.18,47.28,19400.0,32.2184,32.2933,32.1299,32.198,19400.0
2008-12-02 12:55:00,47.24,47.46,47.24,47.35,28500.0,32.1707,32.3206,32.1707,32.2457,28500.0
2008-12-02 13:00:00,47.34,47.35,47.2,47.29,31700.0,32.2388,32.2457,32.1435,32.2048,31700.0
2008-12-02 13:05:00,47.28,47.28,47.09,47.1,31100.0,32.198,32.198,32.0686,32.0754,31100.0
2008-12-02 13:10:00,47.1,47.27,47.1,47.21,19600.0,32.0754,32.1912,32.0754,32.1503,19600.0
2008-12-02 13:15:00,47.22,47.35,47.15,47.16,18300.0,32.1571,32.2457,32.1095,32.1163,18300.0
2008-12-02 13:20:00,47.16,47.26,47.12,47.15,19500.0,32.1163,32.1844,32.089,32.1095,19500.0
2008-12-02 13:25:00,47.14,47.23,47.1,47.15,22500.0,32.1026,32.1639,32.0754,32.1095,22500.0
2008-12-02 13:30:00,47.15,47.16,46.68,46.81,51000.0,32.1095,32.1163,31.7894,31.8779,51000.0
2008-12-02 13:35:00,46.82,46.99,46.76,46.81,25800.0,31.8847,32.0005,31.8439,31.8779,25800.0
2008-12-02 13:40:00,46.79,46.97,46.75,46.8,33400.0,31.8643,31.9869,31.837,31.8711,33400.0
2008-12-02 13:45:00,46.78,46.86,46.61,46.78,40900.0,31.8575,31.912,31.7417,31.8575,40900.0
2008-12-02 13:50:00,46.79,46.79,46.5,46.63,40200.0,31.8643,31.8643,31.6668,31.7553,40200.0
2008-12-02 13:55:00,46.59,46.7,46.44,46.65,27600.0,31.7281,31.803,31.6259,31.7689,27600.0
2008-12-02 14:00:00,46.65,46.78,46.28,46.36,29600.0,31.7689,31.8575,31.517,31.5715,29600.0
2008-12-02 14:05:00,46.36,46.36,46.0,46.11,57800.0,31.5715,31.5715,31.3263,31.4012,57800.0
2008-12-02 14:10:00,46.13,46.4,46.02,46.26,43900.0,31.4148,31.5987,31.3399,31.5034,43900.0
2008-12-02 14:15:00,46.29,46.34,46.05,46.28,37700.0,31.5238,31.5578,31.3603,31.517,37700.0
2008-12-02 14:20:00,46.28,46.3,45.88,46.13,71600.0,31.517,31.5306,31.2446,31.4148,71600.0
2008-12-02 14:25:00,46.12,46.2,45.81,46.2,52800.0,31.408,31.4625,31.1969,31.4625,52800.0
2008-12-02 14:30:00,46.16,46.44,46.1,46.28,32700.0,31.4353,31.6259,31.3944,31.517,32700.0
2008-12-02 14:35:00,46.3,46.63,46.22,46.57,27200.0,31.5306,31.7553,31.4761,31.7145,27200.0
2008-12-02 14:40:00,46.55,46.64,46.26,46.44,24200.0,31.7008,31.7621,31.5034,31.6259,24200.0
2008-12-02 14:45:00,46.44,46.6,46.35,46.6,33000.0,31.6259,31.7349,31.5646,31.7349,33000.0
2008-12-02 14:50:00,46.56,46.78,46.45,46.72,35200.0,31.7077,31.8575,31.6327,31.8166,35200.0
2008-12-02 14:55:00,46.71,46.84,46.61,46.77,25400.0,31.8098,31.8983,31.7417,31.8507,25400.0
2008-12-02 15:00:00,46.75,46.81,46.55,46.66,39500.0,31.837,31.8779,31.7008,31.7758,39500.0
2008-12-02 15:05:00,46.67,46.68,46.1,46.41,77000.0,31.7826,31.7894,31.3944,31.6055,77000.0
2008-12-02 15:10:00,46.34,46.62,46.29,46.4,67300.0,31.5578,31.7485,31.5238,31.5987,67300.0
2008-12-02 15:15:00,46.41,47.11,46.41,47.11,83600.0,31.6055,32.0822,31.6055,32.0822,83600.0
2008-12-02 15:20:00,47.09,47.27,46.83,47.22,89100.0,32.0686,32.1912,31.8915,32.1571,89100.0
2008-12-02 15:25:00,47.23,47.43,47.09,47.31,67800.0,32.1639,32.3001,32.0686,32.2184,67800.0
2008-12-02 15:30:00,47.31,47.64,47.22,47.47,98500.0,32.2184,32.4431,32.1571,32.3274,98500.0
2008-12-02 15:35:00,47.46,47.55,47.12,47.2,90100.0,32.3206,32.3819,32.089,32.1435,90100.0
2008-12-02 15:40:00,47.21,47.38,46.89,47.2,132200.0,32.1503,32.2661,31.9324,32.1435,132200.0
2008-12-02 15:45:00,47.18,47.35,46.56,46.72,95200.0,32.1299,32.2457,31.7077,31.8166,95200.0
2008-12-02 15:50:00,46.74,47.35,46.57,47.18,108300.0,31.8302,32.2457,31.7145,32.1299,108300.0
2008-12-02 15:55:00,47.17,47.73,47.16,47.66,170000.0,32.1231,32.5044,32.1163,32.4568,170000.0
2008-12-03 09:30:00,46.72,46.77,45.95,46.26,53000.0,31.8166,31.8507,31.2922,31.5034,53000.0
2008-12-03 09:35:00,46.3,46.33,45.94,46.2,120700.0,31.5306,31.551,31.2854,31.4625,120700.0
2008-12-03 09:40:00,46.2,46.28,45.82,45.84,65500.0,31.4625,31.517,31.2037,31.2173,65500.0
2008-12-03 09:45:00,45.83,46.01,45.43,45.5,67500.0,31.2105,31.3331,30.9381,30.9858,67500.0
2008-12-03 09:50:00,45.47,45.51,45.02,45.5,71800.0,30.9654,30.9926,30.6589,30.9858,71800.0
2008-12-03 09:55:00,45.46,45.5,45.28,45.29,69600.0,30.9585,30.9858,30.836,30.8428,69600.0
2008-12-03 10:00:00,45.27,45.5,45.12,45.37,110700.0,30.8292,30.9858,30.727,30.8973,110700.0
2008-12-03 10:05:00,45.4,45.56,45.24,45.3,113700.0,30.9177,31.0267,30.8087,30.8496,113700.0
2008-12-03 10:10:00,45.3,45.33,45.08,45.19,100300.0,30.8496,30.87,30.6998,30.7747,100300.0
2008-12-03 10:15:00,45.2,45.34,45.06,45.1,115300.0,30.7815,30.8768,30.6861,30.7134,115300.0
2008-12-03 10:20:00,45.07,45.19,45.01,45.14,61400.0,30.693,30.7747,30.6521,30.7406,61400.0
2008-12-03 10:25:00,45.14,45.32,45.13,45.3,155300.0,30.7406,30.8632,30.7338,30.8496,155300.0
2008-12-03 10:30:00,45.3,45.58,45.14,45.53,191600.0,30.8496,31.0403,30.7406,31.0062,191600.0
2008-12-03 10:35:00,45.54,45.58,45.41,45.46,172600.0,31.013,31.0403,30.9245,30.9585,172600.0
2008-12-03 10:40:00,45.46,45.58,45.37,45.47,106200.0,30.9585,31.0403,30.8973,30.9654,106200.0
2008-12-03 10:45:00,45.48,45.63,45.37,45.54,136600.0,30.9722,31.0743,30.8973,31.013,136600.0
2008-12-03 10:50:00,45.54,45.55,45.45,45.55,133300.0,31.013,31.0198,30.9517,31.0198,133300.0
2008-12-03 10:55:00,45.55,45.65,45.44,45.65,310300.0,31.0198,31.0879,30.9449,31.0879,310300.0
2008-12-03 11:00:00,45.65,46.54,45.64,46.41,240200.0,31.0879,31.694,31.0811,31.6055,240200.0
2008-12-03 11:05:00,46.42,46.7,46.38,46.56,145600.0,31.6123,31.803,31.5851,31.7077,145600.0
2008-12-03 11:10:00,46.54,46.63,46.5,46.57,76400.0,31.694,31.7553,31.6668,31.7145,76400.0
2008-12-03 11:15:00,46.58,46.81,46.35,46.78,75700.0,31.7213,31.8779,31.5646,31.8575,75700.0
2008-12-03 11:20:00,46.78,47.2,46.75,47.14,102000.0,31.8575,32.1435,31.837,32.1026,102000.0
2008-12-03 11:25:00,47.13,47.3,46.86,47.07,101800.0,32.0958,32.2116,31.912,32.055,101800.0
2008-12-03 11:30:00,47.06,47.48,47.05,47.08,78800.0,32.0482,32.3342,32.0414,32.0618,78800.0
2008-12-03 11:35:00,47.09,47.15,46.83,46.98,55200.0,32.0686,32.1095,31.8915,31.9937,55200.0
2008-12-03 11:40:00,47.0,47.22,46.75,46.75,37900.0,32.0073,32.1571,31.837,31.837,37900.0
2008-12-03 11:45:00,46.75,46.75,46.4,46.5,76500.0,31.837,31.837,31.5987,31.6668,76500.0
2008-12-03 11:50:00,46.5,46.62,46.23,46.62,53600.0,31.6668,31.7485,31.4829,31.7485,53600.0
2008-12-03 11:55:00,46.65,46.65,46.47,46.59,19500.0,31.7689,31.7689,31.6464,31.7281,19500.0
2008-12-03 12:00:00,46.6,46.62,46.0,46.01,42800.0,31.7349,31.7485,31.3263,31.3331,42800.0
2008-12-03 12:05:00,46.02,46.15,45.84,45.84,41900.0,31.3399,31.4284,31.2173,31.2173,41900.0
2008-12-03 12:10:00,45.86,46.07,45.84,45.96,43500.0,31.231,31.374,31.2173,31.2991,43500.0
2008-12-03 12:15:00,45.95,46.0,45.59,45.63,37400.0,31.2922,31.3263,31.0471,31.0743,37400.0
2008-12-03 12:20:00,45.6,45.75,45.55,45.66,49500.0,31.0539,31.156,31.0198,31.0948,49500.0
2008-12-03 12:25:00,45.65,45.9,45.59,45.6,50200.0,31.0879,31.2582,31.0471,31.0539,50200.0
2008-12-03 12:30:00,45.62,45.8,45.62,45.71,31400.0,31.0675,31.1901,31.0675,31.1288,31400.0
2008-12-03 12:35:00,45.71,45.93,45.71,45.86,35100.0,31.1288,31.2786,31.1288,31.231,35100.0
2008-12-03 12:40:00,45.89,45.89,45.55,45.77,40500.0,31.2514,31.2514,31.0198,31.1697,40500.0
2008-12-03 12:45:00,45.76,45.92,45.66,45.73,37900.0,31.1629,31.2718,31.0948,31.1424,37900.0
2008-12-03 12:50:00,45.74,45.88,45.7,45.88,23000.0,31.1492,31.2446,31.122,31.2446,23000.0
2008-12-03 12:55:00,45.88,46.04,45.84,45.89,40000.0,31.2446,31.3535,31.2173,31.2514,40000.0
2008-12-03 13:00:00,45.89,45.9,45.73,45.76,36800.0,31.2514,31.2582,31.1424,31.1629,36800.0
2008-12-03 13:05:00,45.76,45.76,45.57,45.59,30800.0,31.1629,31.1629,31.0335,31.0471,30800.0
2008-12-03 13:10:00,45.6,45.64,45.53,45.64,22000.0,31.0539,31.0811,31.0062,31.0811,22000.0
2008-12-03 13:15:00,45.62,45.62,45.41,45.43,36600.0,31.0675,31.0675,30.9245,30.9381,36600.0
2008-12-03 13:20:00,45.44,45.62,45.1,45.1,41400.0,30.9449,31.0675,30.7134,30.7134,41400.0
2008-12-03 13:25:00,45.12,45.15,45.0,45.03,38900.0,30.727,30.7474,30.6453,30.6657,38900.0
2008-12-03 13:30:00,45.05,45.11,44.86,44.92,46600.0,30.6793,30.7202,30.5499,30.5908,46600.0
2008-12-03 13:35:00,44.9,45.1,44.88,45.01,47800.0,30.5772,30.7134,30.5636,30.6521,47800.0
2008-12-03 13:40:00,45.0,45.0,44.81,44.85,45900.0,30.6453,30.6453,30.5159,30.5431,45900.0
2008-12-03 13:45:00,44.84,44.91,44.71,44.9,67200.0,30.5363,30.584,30.4478,30.5772,67200.0
2008-12-03 13:50:00,44.88,44.89,44.69,44.75,42000.0,30.5636,30.5704,30.4342,30.475,42000.0
2008-12-03 13:55:00,44.75,44.93,44.63,44.85,42100.0,30.475,30.5976,30.3933,30.5431,42100.0
2008-12-03 14:00:00,44.85,45.02,44.8,44.93,57500.0,30.5431,30.6589,30.5091,30.5976,57500.0
2008-12-03 14:05:00,44.93,44.93,44.54,44.84,92800.0,30.5976,30.5976,30.332,30.5363,92800.0
2008-12-03 14:10:00,44.87,45.06,44.62,44.73,83300.0,30.5568,30.6861,30.3865,30.4614,83300.0
2008-12-03 14:15:00,44.71,45.05,44.64,44.95,73900.0,30.4478,30.6793,30.4001,30.6112,73900.0
2008-12-03 14:20:00,44.96,45.2,44.94,45.17,48000.0,30.618,30.7815,30.6044,30.7611,48000.0
2008-12-03 14:25:00,45.18,45.5,45.18,45.45,91800.0,30.7679,30.9858,30.7679,30.9517,91800.0
2008-12-03 14:30:00,45.45,45.95,45.42,45.79,80400.0,30.9517,31.2922,30.9313,31.1833,80400.0
2008-12-03 14:35:00,45.78,45.82,45.44,45.48,42000.0,31.1765,31.2037,30.9449,30.9722,42000.0
2008-12-03 14:40:00,45.52,45.75,45.43,45.6,71800.0,30.9994,31.156,30.9381,31.0539,71800.0
2008-12-03 14:45:00,45.63,45.9,45.61,45.67,45300.0,31.0743,31.2582,31.0607,31.1016,45300.0
2008-12-03 14:50:00,45.64,46.04,45.64,45.95,80600.0,31.0811,31.3535,31.0811,31.2922,80600.0
2008-12-03 14:55:00,45.96,46.04,45.57,45.57,59100.0,31.2991,31.3535,31.0335,31.0335,59100.0
2008-12-03 15:00:00,45.59,45.69,45.22,45.28,66300.0,31.0471,31.1152,30.7951,30.836,66300.0
2008-12-03 15:05:00,45.28,45.84,45.28,45.62,76200.0,30.836,31.2173,30.836,31.0675,76200.0
2008-12-03 15:10:00,45.61,45.76,45.4,45.44,128900.0,31.0607,31.1629,30.9177,30.9449,128900.0
2008-12-03 15:15:00,45.46,45.82,45.17,45.82,148500.0,30.9585,31.2037,30.7611,31.2037,148500.0
2008-12-03 15:20:00,45.81,45.9,45.11,45.16,185100.0,31.1969,31.2582,30.7202,30.7542,185100.0
2008-12-03 15:25:00,45.21,45.29,44.94,45.23,142100.0,30.7883,30.8428,30.6044,30.8019,142100.0
2008-12-03 15:30:00,45.24,45.25,44.9,45.24,162400.0,30.8087,30.8155,30.5772,30.8087,162400.0
2008-12-03 15:35:00,45.25,45.63,45.07,45.53,145500.0,30.8155,31.0743,30.693,31.0062,145500.0
2008-12-03 15:40:00,45.55,46.04,45.55,45.85,192800.0,31.0198,31.3535,31.0198,31.2241,192800.0
2008-12-03 15:45:00,45.85,46.28,45.74,45.95,204700.0,31.2241,31.517,31.1492,31.2922,204700.0
2008-12-03 15:50:00,45.95,46.36,45.82,46.23,202100.0,31.2922,31.5715,31.2037,31.4829,202100.0
2008-12-03 15:55:00,46.23,46.39,46.14,46.26,192200.0,31.4829,31.5919,31.4216,31.5034,192200.0
2008-12-04 09:30:00,45.75,46.14,45.2,45.97,62400.0,31.156,31.4216,30.7815,31.3059,62400.0
2008-12-04 09:35:00,45.97,46.1,45.26,45.78,87100.0,31.3059,31.3944,30.8223,31.1765,87100.0
2008-12-04 09:40:00,45.76,46.03,45.16,45.47,113100.0,31.1629,31.3467,30.7542,30.9654,113100.0
2008-12-04 09:45:00,45.47,46.06,45.41,46.03,39600.0,30.9654,31.3672,30.9245,31.3467,39600.0
2008-12-04 09:50:00,45.97,46.29,45.97,46.07,50300.0,31.3059,31.5238,31.3059,31.374,50300.0
2008-12-04 09:55:00,46.11,46.42,45.98,46.2,61400.0,31.4012,31.6123,31.3127,31.4625,61400.0
2008-12-04 10:00:00,46.2,46.66,46.14,46.53,63400.0,31.4625,31.7758,31.4216,31.6872,63400.0
2008-12-04 10:05:00,46.53,46.53,46.12,46.16,58200.0,31.6872,31.6872,31.408,31.4353,58200.0
2008-12-04 10:10:00,46.17,46.24,45.84,45.92,74200.0,31.4421,31.4897,31.2173,31.2718,74200.0
2008-12-04 10:15:00,45.91,46.05,45.81,45.92,45700.0,31.265,31.3603,31.1969,31.2718,45700.0
2008-12-04 10:20:00,45.91,46.2,45.81,46.08,58500.0,31.265,31.4625,31.1969,31.3808,58500.0
2008-12-04 10:25:00,46.04,46.34,46.04,46.16,42800.0,31.3535,31.5578,31.3535,31.4353,42800.0
2008-12-04 10:30:00,46.16,46.62,46.12,46.56,35700.0,31.4353,31.7485,31.408,31.7077,35700.0
2008-12-04 10:35:00,46.55,46.75,46.5,46.63,50300.0,31.7008,31.837,31.6668,31.7553,50300.0
2008-12-04 10:40:00,46.61,46.81,46.61,46.68,40800.0,31.7417,31.8779,31.7417,31.7894,40800.0
2008-12-04 10:45:00,46.68,46.94,46.63,46.83,45400.0,31.7894,31.9664,31.7553,31.8915,45400.0
2008-12-04 10:50:00,46.84,46.9,46.61,46.87,39000.0,31.8983,31.9392,31.7417,31.9188,39000.0
2008-12-04 10:55:00,46.85,47.11,46.83,47.05,23900.0,31.9051,32.0822,31.8915,32.0414,23900.0
2008-12-04 11:00:00,47.03,47.06,46.98,47.05,29300.0,32.0277,32.0482,31.9937,32.0414,29300.0
2008-12-04 11:05:00,47.03,47.06,46.92,46.98,40800.0,32.0277,32.0482,31.9528,31.9937,40800.0
2008-12-04 11:10:00,46.97,47.29,46.96,47.22,43300.0,31.9869,32.2048,31.9801,32.1571,43300.0
2008-12-04 11:15:00,47.21,47.53,47.21,47.45,47900.0,32.1503,32.3682,32.1503,32.3138,47900.0
2008-12-04 11:20:00,47.46,47.75,47.34,47.65,61600.0,32.3206,32.5181,32.2388,32.45,61600.0
2008-12-04 11:25:00,47.66,47.82,47.5,47.56,37500.0,32.4568,32.5657,32.3478,32.3887,37500.0
2008-12-04 11:30:00,47.55,47.56,47.14,47.32,30600.0,32.3819,32.3887,32.1026,32.2252,30600.0
2008-12-04 11:35:00,47.31,47.47,47.1,47.45,32600.0,32.2184,32.3274,32.0754,32.3138,32600.0
2008-12-04 11:40:00,47.47,47.53,47.14,47.14,33000.0,32.3274,32.3682,32.1026,32.1026,33000.0
2008-12-04 11:45:00,47.15,47.44,47.13,47.42,55800.0,32.1095,32.3069,32.0958,32.2933,55800.0
2008-12-04 11:50:00,47.43,47.65,47.38,47.65,43400.0,32.3001,32.45,32.2661,32.45,43400.0
2008-12-04 11:55:00,47.65,47.77,47.53,47.57,43300.0,32.45,32.5317,32.3682,32.3955,43300.0
2008-12-04 12:00:00,47.56,47.65,47.3,47.36,34100.0,32.3887,32.45,32.2116,32.2525,34100.0
2008-12-04 12:05:00,47.35,47.5,47.33,47.46,24300.0,32.2457,32.3478,32.232,32.3206,24300.0
2008-12-04 12:10:00,47.43,47.52,47.38,47.38,27900.0,32.3001,32.3614,32.2661,32.2661,27900.0
2008-12-04 12:15:00,47.36,47.48,47.28,47.28,48400.0,32.2525,32.3342,32.198,32.198,48400.0
2008-12-04 12:20:00,47.27,47.54,47.18,47.52,67700.0,32.1912,32.375,32.1299,32.3614,67700.0
2008-12-04 12:25:00,47.51,47.57,47.41,47.52,54000.0,32.3546,32.3955,32.2865,32.3614,54000.0
2008-12-04 12:30:00,47.53,47.56,47.36,47.39,71200.0,32.3682,32.3887,32.2525,32.2729,71200.0
2008-12-04 12:35:00,47.39,47.45,47.17,47.36,50700.0,32.2729,32.3138,32.1231,32.2525,50700.0
2008-12-04 12:40:00,47.35,47.47,47.23,47.31,25000.0,32.2457,32.3274,32.1639,32.2184,25000.0
2008-12-04 12:45:00,47.32,47.49,47.29,47.31,23800.0,32.2252,32.341,32.2048,32.2184,23800.0
2008-12-04 12:50:00,47.3,47.34,47.18,47.3,30600.0,32.2116,32.2388,32.1299,32.2116,30600.0
2008-12-04 12:55:00,47.3,47.43,47.27,47.29,27500.0,32.2116,32.3001,32.1912,32.2048,27500.0
2008-12-04 13:00:00,47.27,47.33,47.18,47.22,48500.0,32.1912,32.232,32.1299,32.1571,48500.0
2008-12-04 13:05:00,47.23,47.36,47.18,47.21,30400.0,32.1639,32.2525,32.1299,32.1503,30400.0
2008-12-04 13:10:00,47.2,47.28,47.04,47.16,71000.0,32.1435,32.198,32.0345,32.1163,71000.0
2008-12-04 13:15:00,47.16,47.24,47.13,47.18,43200.0,32.1163,32.1707,32.0958,32.1299,43200.0
2008-12-04 13:20:00,47.17,47.3,47.06,47.29,34200.0,32.1231,32.2116,32.0482,32.2048,34200.0
2008-12-04 13:25:00,47.29,47.35,47.05,47.06,39300.0,32.2048,32.2457,32.0414,32.0482,39300.0
2008-12-04 13:30:00,47.06,47.23,47.02,47.2,34600.0,32.0482,32.1639,32.0209,32.1435,34600.0
2008-12-04 13:35:00,47.2,47.47,47.18,47.39,45200.0,32.1435,32.3274,32.1299,32.2729,45200.0
2008-12-04 13:40:00,47.39,47.44,47.17,47.17,34700.0,32.2729,32.3069,32.1231,32.1231,34700.0
2008-12-04 13:45:00,47.17,47.51,47.14,47.34,45800.0,32.1231,32.3546,32.1026,32.2388,45800.0
2008-12-04 13:50:00,47.33,47.56,47.29,47.45,58100.0,32.232,32.3887,32.2048,32.3138,58100.0
2008-12-04 13:55:00,47.45,47.5,47.28,47.29,33400.0,32.3138,32.3478,32.198,32.2048,33400.0
2008-12-04 14:00:00,47.33,47.57,47.29,47.35,43500.0,32.232,32.3955,32.2048,32.2457,43500.0
2008-12-04 14:05:00,47.36,47.58,47.35,47.36,41300.0,32.2525,32.4023,32.2457,32.2525,41300.0
2008-12-04 14:10:00,47.38,47.45,47.21,47.25,32600.0,32.2661,32.3138,32.1503,32.1776,32600.0
2008-12-04 14:15:00,47.27,47.28,47.03,47.11,44500.0,32.1912,32.198,32.0277,32.0822,44500.0
2008-12-04 14:20:00,47.1,47.32,47.09,47.12,35700.0,32.0754,32.2252,32.0686,32.089,35700.0
2008-12-04 14:25:00,47.13,47.13,46.89,47.04,41800.0,32.0958,32.0958,31.9324,32.0345,41800.0
2008-12-04 14:30:00,47.0,47.41,47.0,47.32,48400.0,32.0073,32.2865,32.0073,32.2252,48400.0
2008-12-04 14:35:00,47.33,47.41,47.16,47.33,30200.0,32.232,32.2865,32.1163,32.232,30200.0
2008-12-04 14:40:00,47.31,47.34,46.95,46.95,36100.0,32.2184,32.2388,31.9732,31.9732,36100.0
2008-12-04 14:45:00,46.94,47.17,46.85,47.13,49800.0,31.9664,32.1231,31.9051,32.0958,49800.0
2008-12-04 14:50:00,47.11,47.15,46.97,47.02,46100.0,32.0822,32.1095,31.9869,32.0209,46100.0
2008-12-04 14:55:00,47.03,47.23,46.83,46.86,50100.0,32.0277,32.1639,31.8915,31.912,50100.0
2008-12-04 15:00:00,46.83,47.25,46.57,46.59,81200.0,31.8915,32.1776,31.7145,31.7281,81200.0
2008-12-04 15:05:00,46.59,46.59,46.3,46.51,78300.0,31.7281,31.7281,31.5306,31.6736,78300.0
2008-12-04 15:10:00,46.49,46.76,46.1,46.11,89400.0,31.66,31.8439,31.3944,31.4012,89400.0
2008-12-04 15:15:00,46.1,46.23,45.92,46.16,75200.0,31.3944,31.4829,31.2718,31.4353,75200.0
2008-12-04 15:20:00,46.14,46.22,45.71,45.92,69900.0,31.4216,31.4761,31.1288,31.2718,69900.0
2008-12-04 15:25:00,45.93,46.13,45.65,45.65,82400.0,31.2786,31.4148,31.0879,31.0879,82400.0
2008-12-04 15:30:00,45.63,45.9,45.22,45.31,117100.0,31.0743,31.2582,30.7951,30.8564,117100.0
2008-12-04 15:35:00,45.34,45.56,45.15,45.39,127100.0,30.8768,31.0267,30.7474,30.9109,127100.0
2008-12-04 15:40:00,45.36,45.89,45.3,45.78,90500.0,30.8904,31.2514,30.8496,31.1765,90500.0
2008-12-04 15:45:00,45.79,46.04,45.64,45.69,97400.0,31.1833,31.3535,31.0811,31.1152,97400.0
2008-12-04 15:50:00,45.68,45.79,45.34,45.55,100400.0,31.1084,31.1833,30.8768,31.0198,100400.0
2008-12-04 15:55:00,45.55,46.16,45.43,46.0,119900.0,31.0198,31.4353,30.9381,31.3263,119900.0
2008-12-05 09:30:00,45.38,45.43,44.58,44.74,108600.0,30.9041,30.9381,30.3593,30.4682,108600.0
2008-12-05 09:35:00,44.74,45.05,44.55,44.92,50900.0,30.4682,30.6793,30.3388,30.5908,50900.0
2008-12-05 09:40:00,44.98,45.31,44.48,44.48,71900.0,30.6317,30.8564,30.2912,30.2912,71900.0
2008-12-05 09:45:00,44.49,44.72,44.08,44.08,66500.0,30.298,30.4546,30.0188,30.0188,66500.0
2008-12-05 09:50:00,44.13,44.53,44.04,44.13,76600.0,30.0528,30.3252,29.9915,30.0528,76600.0
2008-12-05 09:55:00,44.1,44.18,43.54,43.79,86400.0,30.0324,30.0869,29.651,29.8213,86400.0
2008-12-05 10:00:00,43.67,43.9,43.56,43.75,47900.0,29.7395,29.8962,29.6646,29.794,47900.0
2008-12-05 10:05:00,43.78,43.95,43.68,43.87,41900.0,29.8145,29.9302,29.7464,29.8757,41900.0
2008-12-05 10:10:00,43.87,43.87,43.65,43.68,28200.0,29.8757,29.8757,29.7259,29.7464,28200.0
2008-12-05 10:15:00,43.68,43.88,43.51,43.65,44900.0,29.7464,29.8826,29.6306,29.7259,44900.0
2008-12-05 10:20:00,43.65,43.75,43.5,43.64,53600.0,29.7259,29.794,29.6238,29.7191,53600.0
2008-12-05 10:25:00,43.65,44.0,43.64,43.97,72600.0,29.7259,29.9643,29.7191,29.9439,72600.0
2008-12-05 10:30:00,43.96,44.1,43.88,43.9,81800.0,29.937,30.0324,29.8826,29.8962,81800.0
2008-12-05 10:35:00,43.9,43.94,43.61,43.9,86000.0,29.8962,29.9234,29.6987,29.8962,86000.0
2008-12-05 10:40:00,43.93,43.96,43.74,43.88,61200.0,29.9166,29.937,29.7872,29.8826,61200.0
2008-12-05 10:45:00,43.86,44.22,43.84,44.21,60200.0,29.8689,30.1141,29.8553,30.1073,60200.0
2008-12-05 10:50:00,44.2,44.23,43.95,44.22,49500.0,30.1005,30.1209,29.9302,30.1141,49500.0
2008-12-05 10:55:00,44.22,44.36,44.0,44.13,60100.0,30.1141,30.2094,29.9643,30.0528,60100.0
2008-12-05 11:00:00,44.1,44.22,44.1,44.13,77200.0,30.0324,30.1141,30.0324,30.0528,77200.0
2008-12-05 11:05:00,44.1,44.3,44.1,44.28,54800.0,30.0324,30.1686,30.0324,30.155,54800.0
2008-12-05 11:10:00,44.24,44.31,44.13,44.15,31200.0,30.1277,30.1754,30.0528,30.0664,31200.0
2008-12-05 11:15:00,44.18,44.26,43.94,44.24,62900.0,30.0869,30.1413,29.9234,30.1277,62900.0
2008-12-05 11:20:00,44.24,44.37,44.02,44.02,37400.0,30.1277,30.2163,29.9779,29.9779,37400.0
2008-12-05 11:25:00,44.01,44.26,44.01,44.24,37200.0,29.9711,30.1413,29.9711,30.1277,37200.0
2008-12-05 11:30:00,44.26,44.41,44.09,44.33,34700.0,30.1413,30.2435,30.0256,30.189,34700.0
2008-12-05 11:35:00,44.33,44.34,44.1,44.31,33700.0,30.189,30.1958,30.0324,30.1754,33700.0
2008-12-05 11:40:00,44.35,44.61,44.3,44.36,36300.0,30.2026,30.3797,30.1686,30.2094,36300.0
2008-12-05 11:45:00,44.38,44.44,44.2,44.41,26300.0,30.2231,30.2639,30.1005,30.2435,26300.0
2008-12-05 11:50:00,44.43,44.68,44.4,44.63,37900.0,30.2571,30.4274,30.2367,30.3933,37900.0
2008-12-05 11:55:00,44.64,44.76,44.61,44.7,35800.0,30.4001,30.4818,30.3797,30.441,35800.0
2008-12-05 12:00:00,44.69,44.77,44.51,44.51,36700.0,30.4342,30.4887,30.3116,30.3116,36700.0
2008-12-05 12:05:00,44.5,45.04,44.5,44.93,27200.0,30.3048,30.6725,30.3048,30.5976,27200.0
2008-12-05 12:10:00,44.92,44.92,44.56,44.65,29800.0,30.5908,30.5908,30.3456,30.4069,29800.0
2008-12-05 12:15:00,44.66,44.7,44.43,44.66,48500.0,30.4137,30.441,30.2571,30.4137,48500.0
2008-12-05 12:20:00,44.65,44.92,44.62,44.75,21700.0,30.4069,30.5908,30.3865,30.475,21700.0
2008-12-05 12:25:00,44.72,45.03,44.69,45.03,24700.0,30.4546,30.6657,30.4342,30.6657,24700.0
2008-12-05 12:30:00,45.01,45.03,44.57,44.58,64400.0,30.6521,30.6657,30.3525,30.3593,64400.0
2008-12-05 12:35:00,44.59,44.77,44.57,44.77,22400.0,30.3661,30.4887,30.3525,30.4887,22400.0
2008-12-05 12:40:00,44.73,44.74,44.42,44.58,23500.0,30.4614,30.4682,30.2503,30.3593,23500.0
2008-12-05 12:45:00,44.6,44.69,44.47,44.5,32400.0,30.3729,30.4342,30.2844,30.3048,32400.0
2008-12-05 12:50:00,44.5,44.59,44.34,44.58,33700.0,30.3048,30.3661,30.1958,30.3593,33700.0
2008-12-05 12:55:00,44.56,44.56,44.32,44.36,20700.0,30.3456,30.3456,30.1822,30.2094,20700.0
2008-12-05 13:00:00,44.37,44.53,44.27,44.29,30400.0,30.2163,30.3252,30.1482,30.1618,30400.0
2008-12-05 13:05:00,44.26,44.68,44.26,44.68,24000.0,30.1413,30.4274,30.1413,30.4274,24000.0
2008-12-05 13:10:00,44.68,44.88,44.65,44.65,17300.0,30.4274,30.5636,30.4069,30.4069,17300.0
2008-12-05 13:15:00,44.63,44.85,44.38,44.38,42100.0,30.3933,30.5431,30.2231,30.2231,42100.0
2008-12-05 13:20:00,44.38,44.53,44.32,44.33,33400.0,30.2231,30.3252,30.1822,30.189,33400.0
2008-12-05 13:25:00,44.37,44.5,44.2,44.23,29100.0,30.2163,30.3048,30.1005,30.1209,29100.0
2008-12-05 13:30:00,44.25,44.7,44.2,44.52,33100.0,30.1345,30.441,30.1005,30.3184,33100.0
2008-12-05 13:35:00,44.53,44.64,44.33,44.48,44100.0,30.3252,30.4001,30.189,30.2912,44100.0
2008-12-05 13:40:00,44.5,44.79,44.3,44.74,43300.0,30.3048,30.5023,30.1686,30.4682,43300.0
2008-12-05 13:45:00,44.76,45.02,44.76,44.87,36900.0,30.4818,30.6589,30.4818,30.5568,36900.0
2008-12-05 13:50:00,44.91,45.3,44.88,45.19,73200.0,30.584,30.8496,30.5636,30.7747,73200.0
2008-12-05 13:55:00,45.16,45.55,45.13,45.15,37800.0,30.7542,31.0198,30.7338,30.7474,37800.0
2008-12-05 14:00:00,45.18,45.4,45.0,45.02,69000.0,30.7679,30.9177,30.6453,30.6589,69000.0
2008-12-05 14:05:00,45.05,45.25,44.72,44.72,51700.0,30.6793,30.8155,30.4546,30.4546,51700.0
2008-12-05 14:10:00,44.72,44.78,44.5,44.57,145300.0,30.4546,30.4955,30.3048,30.3525,145300.0
2008-12-05 14:15:00,44.58,44.66,44.05,44.38,127100.0,30.3593,30.4137,29.9983,30.2231,127100.0
2008-12-05 14:20:00,44.43,44.75,44.4,44.5,126800.0,30.2571,30.475,30.2367,30.3048,126800.0
2008-12-05 14:25:00,44.49,44.71,44.22,44.27,57900.0,30.298,30.4478,30.1141,30.1482,57900.0
2008-12-05 14:30:00,44.27,44.75,44.12,44.7,58100.0,30.1482,30.475,30.046,30.441,58100.0
2008-12-05 14:35:00,44.76,44.84,44.69,44.8,78400.0,30.4818,30.5363,30.4342,30.5091,78400.0
2008-12-05 14:40:00,44.8,44.9,44.75,44.87,80300.0,30.5091,30.5772,30.475,30.5568,80300.0
2008-12-05 14:45:00,44.91,45.5,44.86,45.5,171100.0,30.584,30.9858,30.5499,30.9858,171100.0
2008-12-05 14:50:00,45.48,45.64,45.22,45.47,91900.0,30.9722,31.0811,30.7951,30.9654,91900.0
2008-12-05 14:55:00,45.47,45.75,45.41,45.52,50000.0,30.9654,31.156,30.9245,30.9994,50000.0
2008-12-05 15:00:00,45.56,45.76,45.05,45.21,62400.0,31.0267,31.1629,30.6793,30.7883,62400.0
2008-12-05 15:05:00,45.24,45.6,45.04,45.19,89600.0,30.8087,31.0539,30.6725,30.7747,89600.0
2008-12-05 15:10:00,45.21,45.62,45.13,45.59,75300.0,30.7883,31.0675,30.7338,31.0471,75300.0
2008-12-05 15:15:00,45.59,46.05,45.55,45.91,74900.0,31.0471,31.3603,31.0198,31.265,74900.0
2008-12-05 15:20:00,45.94,45.94,45.48,45.72,71400.0,31.2854,31.2854,30.9722,31.1356,71400.0
2008-12-05 15:25:00,45.66,45.9,45.51,45.63,75000.0,31.0948,31.2582,30.9926,31.0743,75000.0
2008-12-05 15:30:00,45.63,45.97,45.57,45.85,139000.0,31.0743,31.3059,31.0335,31.2241,139000.0
2008-12-05 15:35:00,45.86,45.91,45.53,45.68,124400.0,31.231,31.265,31.0062,31.1084,124400.0
2008-12-05 15:40:00,45.68,46.26,45.67,46.12,213700.0,31.1084,31.5034,31.1016,31.408,213700.0
2008-12-05 15:45:00,46.12,46.41,45.82,45.9,161000.0,31.408,31.6055,31.2037,31.2582,161000.0
2008-12-05 15:50:00,45.9,46.07,45.63,45.75,150700.0,31.2582,31.374,31.0743,31.156,150700.0
2008-12-05 15:55:00,45.74,46.33,45.74,46.15,172300.0,31.1492,31.551,31.1492,31.4284,172300.0
2008-12-08 09:30:00,47.48,48.19,47.0,47.35,192700.0,32.3342,32.8177,32.0073,32.2457,192700.0
2008-12-08 09:35:00,47.39,47.95,47.39,47.93,83900.0,32.2729,32.6543,32.2729,32.6406,83900.0
2008-12-08 09:40:00,47.93,48.56,47.93,48.55,64000.0,32.6406,33.0697,32.6406,33.0629,64000.0
2008-12-08 09:45:00,48.6,48.74,48.4,48.67,51100.0,33.0969,33.1923,32.9607,33.1446,51100.0
2008-12-08 09:50:00,48.65,48.76,48.18,48.21,48900.0,33.131,33.2059,32.8109,32.8313,48900.0
2008-12-08 09:55:00,48.21,48.26,48.0,48.15,57200.0,32.8313,32.8654,32.6883,32.7905,57200.0
2008-12-08 10:00:00,48.18,48.26,47.88,48.02,46300.0,32.8109,32.8654,32.6066,32.7019,46300.0
2008-12-08 10:05:00,48.03,48.45,48.01,48.41,46900.0,32.7087,32.9948,32.6951,32.9675,46900.0
2008-12-08 10:10:00,48.39,48.41,48.2,48.41,54100.0,32.9539,32.9675,32.8245,32.9675,54100.0
2008-12-08 10:15:00,48.38,48.55,48.15,48.35,51400.0,32.9471,33.0629,32.7905,32.9267,51400.0
2008-12-08 10:20:00,48.35,48.65,48.35,48.42,71200.0,32.9267,33.131,32.9267,32.9743,71200.0
2008-12-08 10:25:00,48.42,48.44,48.18,48.29,68400.0,32.9743,32.9879,32.8109,32.8858,68400.0
2008-12-08 10:30:00,48.29,48.48,48.1,48.45,37200.0,32.8858,33.0152,32.7564,32.9948,37200.0
2008-12-08 10:35:00,48.45,48.47,48.26,48.44,42100.0,32.9948,33.0084,32.8654,32.9879,42100.0
2008-12-08 10:40:00,48.44,48.5,48.32,48.48,40100.0,32.9879,33.0288,32.9062,33.0152,40100.0
2008-12-08 10:45:00,48.51,48.64,48.4,48.45,41300.0,33.0356,33.1242,32.9607,32.9948,41300.0
2008-12-08 10:50:00,48.45,48.61,48.37,48.45,36600.0,32.9948,33.1037,32.9403,32.9948,36600.0
2008-12-08 10:55:00,48.47,48.74,48.46,48.74,42500.0,33.0084,33.1923,33.0016,33.1923,42500.0
2008-12-08 11:00:00,48.74,48.91,48.66,48.78,59100.0,33.1923,33.308,33.1378,33.2195,59100.0
2008-12-08 11:05:00,48.79,48.93,48.76,48.9,55100.0,33.2263,33.3216,33.2059,33.3012,55100.0
2008-12-08 11:10:00,48.88,48.99,48.84,48.97,61500.0,33.2876,33.3625,33.2604,33.3489,61500.0
2008-12-08 11:15:00,48.97,49.33,48.94,49.31,72700.0,33.3489,33.594,33.3285,33.5804,72700.0
2008-12-08 11:20:00,49.31,49.38,49.2,49.3,74300.0,33.5804,33.6281,33.5055,33.5736,74300.0
2008-12-08 11:25:00,49.3,49.52,49.28,49.51,56000.0,33.5736,33.7234,33.56,33.7166,56000.0
2008-12-08 11:30:00,49.5,49.67,49.47,49.52,71500.0,33.7098,33.8256,33.6894,33.7234,71500.0
2008-12-08 11:35:00,49.51,49.57,49.25,49.31,45300.0,33.7166,33.7575,33.5396,33.5804,45300.0
2008-12-08 11:40:00,49.31,49.33,49.2,49.29,52500.0,33.5804,33.594,33.5055,33.5668,52500.0
2008-12-08 11:45:00,49.32,49.35,48.95,49.01,81600.0,33.5872,33.6077,33.3353,33.3761,81600.0
2008-12-08 11:50:00,49.01,49.03,48.9,48.91,26300.0,33.3761,33.3897,33.3012,33.308,26300.0
2008-12-08 11:55:00,48.91,49.01,48.71,48.86,39000.0,33.308,33.3761,33.1718,33.274,39000.0
2008-12-08 12:00:00,48.86,48.95,48.75,48.75,47500.0,33.274,33.3353,33.1991,33.1991,47500.0
2008-12-08 12:05:00,48.77,48.85,48.67,48.74,49700.0,33.2127,33.2672,33.1446,33.1923,49700.0
2008-12-08 12:10:00,48.75,48.79,48.62,48.63,29800.0,33.1991,33.2263,33.1105,33.1173,29800.0
2008-12-08 12:15:00,48.64,49.01,48.6,48.92,32600.0,33.1242,33.3761,33.0969,33.3148,32600.0
2008-12-08 12:20:00,48.91,48.91,48.67,48.7,35700.0,33.308,33.308,33.1446,33.165,35700.0
2008-12-08 12:25:00,48.67,48.81,48.58,48.71,37600.0,33.1446,33.2399,33.0833,33.1718,37600.0
2008-12-08 12:30:00,48.73,48.86,48.57,48.58,28900.0,33.1854,33.274,33.0765,33.0833,28900.0
2008-12-08 12:35:00,48.6,48.7,48.5,48.57,39400.0,33.0969,33.165,33.0288,33.0765,39400.0
2008-12-08 12:40:00,48.56,48.56,48.45,48.47,22900.0,33.0697,33.0697,32.9948,33.0084,22900.0
2008-12-08 12:45:00,48.47,48.73,48.43,48.53,29300.0,33.0084,33.1854,32.9811,33.0492,29300.0
2008-12-08 12:50:00,48.55,48.65,48.31,48.33,44500.0,33.0629,33.131,32.8994,32.913,44500.0
2008-12-08 12:55:00,48.3,48.57,48.24,48.41,29400.0,32.8926,33.0765,32.8517,32.9675,29400.0
2008-12-08 13:00:00,48.44,48.81,48.39,48.59,36200.0,32.9879,33.2399,32.9539,33.0901,36200.0
2008-12-08 13:05:00,48.59,48.59,48.45,48.46,39300.0,33.0901,33.0901,32.9948,33.0016,39300.0
2008-12-08 13:10:00,48.46,48.47,48.28,48.28,37500.0,33.0016,33.0084,32.879,32.879,37500.0
2008-12-08 13:15:00,48.28,48.3,47.98,48.03,45600.0,32.879,32.8926,32.6747,32.7087,45600.0
2008-12-08 13:20:00,48.04,48.17,47.82,48.07,58400.0,32.7155,32.8041,32.5657,32.736,58400.0
2008-12-08 13:25:00,48.07,48.38,48.07,48.23,48900.0,32.736,32.9471,32.736,32.8449,48900.0
2008-12-08 13:30:00,48.23,48.23,47.95,48.18,43000.0,32.8449,32.8449,32.6543,32.8109,43000.0
2008-12-08 13:35:00,48.19,48.38,48.09,48.36,41700.0,32.8177,32.9471,32.7496,32.9335,41700.0
2008-12-08 13:40:00,48.36,48.49,48.3,48.35,35800.0,32.9335,33.022,32.8926,32.9267,35800.0
2008-12-08 13:45:00,48.35,48.43,48.22,48.23,34300.0,32.9267,32.9811,32.8381,32.8449,34300.0
2008-12-08 13:50:00,48.28,48.45,48.17,48.19,35700.0,32.879,32.9948,32.8041,32.8177,35700.0
2008-12-08 13:55:00,48.21,48.32,48.06,48.32,41700.0,32.8313,32.9062,32.7292,32.9062,41700.0
2008-12-08 14:00:00,48.32,48.54,48.2,48.5,35700.0,32.9062,33.056,32.8245,33.0288,35700.0
2008-12-08 14:05:00,48.53,48.57,48.22,48.29,44600.0,33.0492,33.0765,32.8381,32.8858,44600.0
2008-12-08 14:10:00,48.3,48.45,48.27,48.37,35500.0,32.8926,32.9948,32.8722,32.9403,35500.0
2008-12-08 14:15:00,48.38,48.49,48.24,48.46,34100.0,32.9471,33.022,32.8517,33.0016,34100.0
2008-12-08 14:20:00,48.48,48.73,48.41,48.45,64900.0,33.0152,33.1854,32.9675,32.9948,64900.0
2008-12-08 14:25:00,48.46,48.8,48.46,48.72,32100.0,33.0016,33.2331,33.0016,33.1786,32100.0
2008-12-08 14:30:00,48.74,48.88,48.57,48.59,31800.0,33.1923,33.2876,33.0765,33.0901,31800.0
2008-12-08 14:35:00,48.56,48.98,48.53,48.9,48600.0,33.0697,33.3557,33.0492,33.3012,48600.0
2008-12-08 14:40:00,48.91,49.04,48.82,48.9,28300.0,33.308,33.3966,33.2467,33.3012,28300.0
2008-12-08 14:45:00,48.93,49.35,48.88,49.26,45000.0,33.3216,33.6077,33.2876,33.5464,45000.0
2008-12-08 14:50:00,49.26,49.34,49.15,49.3,42600.0,33.5464,33.6009,33.4715,33.5736,42600.0
2008-12-08 14:55:00,49.34,49.6,49.22,49.53,49400.0,33.6009,33.7779,33.5191,33.7302,49400.0
2008-12-08 15:00:00,49.51,49.57,49.2,49.41,48800.0,33.7166,33.7575,33.5055,33.6485,48800.0
2008-12-08 15:05:00,49.41,49.49,49.26,49.39,86300.0,33.6485,33.703,33.5464,33.6349,86300.0
2008-12-08 15:10:00,49.39,49.51,49.27,49.32,83400.0,33.6349,33.7166,33.5532,33.5872,83400.0
2008-12-08 15:15:00,49.32,49.48,49.16,49.27,80600.0,33.5872,33.6962,33.4783,33.5532,80600.0
2008-12-08 15:20:00,49.25,49.48,49.09,49.14,69900.0,33.5396,33.6962,33.4306,33.4647,69900.0
2008-12-08 15:25:00,49.16,49.38,49.1,49.3,65200.0,33.4783,33.6281,33.4374,33.5736,65200.0
2008-12-08 15:30:00,49.28,49.35,49.13,49.22,72900.0,33.56,33.6077,33.4578,33.5191,72900.0
2008-12-08 15:35:00,49.22,49.33,48.71,48.74,90700.0,33.5191,33.594,33.1718,33.1923,90700.0
2008-12-08 15:40:00,48.74,49.28,48.72,49.14,133600.0,33.1923,33.56,33.1786,33.4647,133600.0
2008-12-08 15:45:00,49.14,49.18,48.59,48.84,112400.0,33.4647,33.4919,33.0901,33.2604,112400.0
2008-12-08 15:50:00,48.83,49.09,48.73,48.97,129800.0,33.2535,33.4306,33.1854,33.3489,129800.0
2008-12-08 15:55:00,48.97,49.13,48.75,48.87,192500.0,33.3489,33.4578,33.1991,33.2808,192500.0
2008-12-09 09:30:00,48.36,48.36,47.38,47.79,83100.0,32.9335,32.9335,32.2661,32.5453,83100.0
2008-12-09 09:35:00,47.76,47.88,47.52,47.74,52800.0,32.5249,32.6066,32.3614,32.5112,52800.0
2008-12-09 09:40:00,47.75,48.19,47.61,48.14,72900.0,32.5181,32.8177,32.4227,32.7836,72900.0
2008-12-09 09:45:00,48.1,48.29,47.7,47.79,40000.0,32.7564,32.8858,32.484,32.5453,40000.0
2008-12-09 09:50:00,47.8,48.12,47.67,47.76,82300.0,32.5521,32.77,32.4636,32.5249,82300.0
2008-12-09 09:55:00,47.78,47.87,46.93,46.98,85100.0,32.5385,32.5998,31.9596,31.9937,85100.0
2008-12-09 10:00:00,46.98,47.36,46.89,47.11,95000.0,31.9937,32.2525,31.9324,32.0822,95000.0
2008-12-09 10:05:00,47.09,47.09,46.55,46.62,112600.0,32.0686,32.0686,31.7008,31.7485,112600.0
2008-12-09 10:10:00,46.61,47.02,46.59,46.99,76200.0,31.7417,32.0209,31.7281,32.0005,76200.0
2008-12-09 10:15:00,46.99,47.66,46.97,47.61,123800.0,32.0005,32.4568,31.9869,32.4227,123800.0
2008-12-09 10:20:00,47.61,48.35,47.61,48.13,250300.0,32.4227,32.9267,32.4227,32.7768,250300.0
2008-12-09 10:25:00,48.12,48.27,47.88,47.91,74400.0,32.77,32.8722,32.6066,32.627,74400.0
2008-12-09 10:30:00,47.92,48.13,47.9,47.99,87800.0,32.6338,32.7768,32.6202,32.6815,87800.0
2008-12-09 10:35:00,47.97,48.11,47.82,47.97,69200.0,32.6679,32.7632,32.5657,32.6679,69200.0
2008-12-09 10:40:00,48.0,48.23,47.91,48.05,59600.0,32.6883,32.8449,32.627,32.7224,59600.0
2008-12-09 10:45:00,48.09,48.14,47.8,47.85,99300.0,32.7496,32.7836,32.5521,32.5862,99300.0
2008-12-09 10:50:00,47.85,48.02,47.82,47.94,46300.0,32.5862,32.7019,32.5657,32.6474,46300.0
2008-12-09 10:55:00,47.97,48.18,47.79,47.81,64200.0,32.6679,32.8109,32.5453,32.5589,64200.0
2008-12-09 11:00:00,47.8,47.99,47.69,47.71,44000.0,32.5521,32.6815,32.4772,32.4908,44000.0
2008-12-09 11:05:00,47.71,48.0,47.71,47.9,26300.0,32.4908,32.6883,32.4908,32.6202,26300.0
2008-12-09 11:10:00,47.92,48.01,47.62,47.68,45800.0,32.6338,32.6951,32.4295,32.4704,45800.0
2008-12-09 11:15:00,47.65,47.73,47.54,47.61,31300.0,32.45,32.5044,32.375,32.4227,31300.0
2008-12-09 11:20:00,47.6,47.6,47.25,47.25,37200.0,32.4159,32.4159,32.1776,32.1776,37200.0
2008-12-09 11:25:00,47.26,47.38,47.01,47.01,33100.0,32.1844,32.2661,32.0141,32.0141,33100.0
2008-12-09 11:30:00,47.03,47.25,47.01,47.18,26700.0,32.0277,32.1776,32.0141,32.1299,26700.0
2008-12-09 11:35:00,47.17,47.28,46.98,47.03,29100.0,32.1231,32.198,31.9937,32.0277,29100.0
2008-12-09 11:40:00,47.02,47.29,47.0,47.19,34600.0,32.0209,32.2048,32.0073,32.1367,34600.0
2008-12-09 11:45:00,47.22,47.43,47.22,47.34,18500.0,32.1571,32.3001,32.1571,32.2388,18500.0
2008-12-09 11:50:00,47.35,47.54,47.32,47.49,17400.0,32.2457,32.375,32.2252,32.341,17400.0
2008-12-09 11:55:00,47.51,47.51,47.25,47.25,28500.0,32.3546,32.3546,32.1776,32.1776,28500.0
2008-12-09 12:00:00,47.24,47.69,47.2,47.67,25200.0,32.1707,32.4772,32.1435,32.4636,25200.0
2008-12-09 12:05:00,47.67,47.71,47.38,47.38,19900.0,32.4636,32.4908,32.2661,32.2661,19900.0
2008-12-09 12:10:00,47.4,47.69,47.36,47.68,18100.0,32.2797,32.4772,32.2525,32.4704,18100.0
2008-12-09 12:15:00,47.69,47.69,47.24,47.48,21300.0,32.4772,32.4772,32.1707,32.3342,21300.0
2008-12-09 12:20:00,47.46,47.47,47.15,47.47,15700.0,32.3206,32.3274,32.1095,32.3274,15700.0
2008-12-09 12:25:00,47.42,47.46,47.23,47.41,11700.0,32.2933,32.3206,32.1639,32.2865,11700.0
2008-12-09 12:30:00,47.43,47.72,47.42,47.68,32500.0,32.3001,32.4976,32.2933,32.4704,32500.0
2008-12-09 12:35:00,47.66,47.77,47.61,47.71,26700.0,32.4568,32.5317,32.4227,32.4908,26700.0
2008-12-09 12:40:00,47.69,47.79,47.59,47.59,18800.0,32.4772,32.5453,32.4091,32.4091,18800.0
2008-12-09 12:45:00,47.61,47.76,47.41,47.41,31500.0,32.4227,32.5249,32.2865,32.2865,31500.0
2008-12-09 12:50:00,47.41,47.47,47.32,47.42,18600.0,32.2865,32.3274,32.2252,32.2933,18600.0
2008-12-09 12:55:00,47.4,47.4,47.12,47.13,15100.0,32.2797,32.2797,32.089,32.0958,15100.0
2008-12-09 13:00:00,47.16,47.18,47.03,47.12,15400.0,32.1163,32.1299,32.0277,32.089,15400.0
2008-12-09 13:05:00,47.1,47.33,47.1,47.25,23500.0,32.0754,32.232,32.0754,32.1776,23500.0
2008-12-09 13:10:00,47.25,47.28,47.1,47.1,24700.0,32.1776,32.198,32.0754,32.0754,24700.0
2008-12-09 13:15:00,47.1,47.1,46.88,46.97,14300.0,32.0754,32.0754,31.9256,31.9869,14300.0
2008-12-09 13:20:00,46.99,47.08,46.96,47.06,10700.0,32.0005,32.0618,31.9801,32.0482,10700.0
2008-12-09 13:25:00,47.06,47.07,46.78,46.89,13000.0,32.0482,32.055,31.8575,31.9324,13000.0
2008-12-09 13:30:00,46.88,47.03,46.72,46.79,25800.0,31.9256,32.0277,31.8166,31.8643,25800.0
2008-12-09 13:35:00,46.82,46.97,46.67,46.93,17900.0,31.8847,31.9869,31.7826,31.9596,17900.0
2008-12-09 13:40:00,46.93,47.03,46.73,46.73,18000.0,31.9596,32.0277,31.8234,31.8234,18000.0
2008-12-09 13:45:00,46.75,47.08,46.75,47.0,34900.0,31.837,32.0618,31.837,32.0073,34900.0
2008-12-09 13:50:00,47.0,47.02,46.67,46.75,18100.0,32.0073,32.0209,31.7826,31.837,18100.0
2008-12-09 13:55:00,46.75,46.96,46.66,46.76,20100.0,31.837,31.9801,31.7758,31.8439,20100.0
2008-12-09 14:00:00,46.75,46.77,46.57,46.66,13600.0,31.837,31.8507,31.7145,31.7758,13600.0
2008-12-09 14:05:00,46.63,46.66,46.44,46.46,25600.0,31.7553,31.7758,31.6259,31.6396,25600.0
2008-12-09 14:10:00,46.47,46.5,46.27,46.41,19900.0,31.6464,31.6668,31.5102,31.6055,19900.0
2008-12-09 14:15:00,46.41,46.66,46.41,46.54,34100.0,31.6055,31.7758,31.6055,31.694,34100.0
2008-12-09 14:20:00,46.54,46.6,46.17,46.41,33500.0,31.694,31.7349,31.4421,31.6055,33500.0
2008-12-09 14:25:00,46.4,46.47,46.06,46.19,24900.0,31.5987,31.6464,31.3672,31.4557,24900.0
2008-12-09 14:30:00,46.18,46.44,46.13,46.35,16900.0,31.4489,31.6259,31.4148,31.5646,16900.0
2008-12-09 14:35:00,46.34,46.5,46.16,46.27,25500.0,31.5578,31.6668,31.4353,31.5102,25500.0
2008-12-09 14:40:00,46.31,46.4,46.21,46.26,18700.0,31.5374,31.5987,31.4693,31.5034,18700.0
2008-12-09 14:45:00,46.26,46.65,46.19,46.54,32100.0,31.5034,31.7689,31.4557,31.694,32100.0
2008-12-09 14:50:00,46.53,46.55,46.2,46.42,61700.0,31.6872,31.7008,31.4625,31.6123,61700.0
2008-12-09 14:55:00,46.45,46.73,46.41,46.55,62100.0,31.6327,31.8234,31.6055,31.7008,62100.0
2008-12-09 15:00:00,46.53,46.77,46.53,46.73,57500.0,31.6872,31.8507,31.6872,31.8234,57500.0
2008-12-09 15:05:00,46.74,46.9,46.52,46.75,59900.0,31.8302,31.9392,31.6804,31.837,59900.0
2008-12-09 15:10:00,46.76,46.86,46.47,46.73,99100.0,31.8439,31.912,31.6464,31.8234,99100.0
2008-12-09 15:15:00,46.72,47.06,46.71,47.06,65600.0,31.8166,32.0482,31.8098,32.0482,65600.0
2008-12-09 15:20:00,47.06,47.19,46.88,47.04,70700.0,32.0482,32.1367,31.9256,32.0345,70700.0
2008-12-09 15:25:00,47.04,47.11,46.65,46.85,61500.0,32.0345,32.0822,31.7689,31.9051,61500.0
2008-12-09 15:30:00,46.81,47.09,46.65,46.88,60900.0,31.8779,32.0686,31.7689,31.9256,60900.0
2008-12-09 15:35:00,46.9,47.01,46.64,46.93,61000.0,31.9392,32.0141,31.7621,31.9596,61000.0
2008-12-09 15:40:00,46.95,47.12,46.8,46.88,123000.0,31.9732,32.089,31.8711,31.9256,123000.0
2008-12-09 15:45:00,46.88,47.02,46.69,46.74,38800.0,31.9256,32.0209,31.7962,31.8302,38800.0
2008-12-09 15:50:00,46.77,47.0,46.67,46.91,73700.0,31.8507,32.0073,31.7826,31.946,73700.0
2008-12-09 15:55:00,46.87,46.94,46.69,46.86,106800.0,31.9188,31.9664,31.7962,31.912,106800.0
2008-12-10 09:30:00,47.42,47.72,46.9,47.15,58100.0,32.2933,32.4976,31.9392,32.1095,58100.0
2008-12-10 09:35:00,47.21,47.34,46.73,47.0,92500.0,32.1503,32.2388,31.8234,32.0073,92500.0
2008-12-10 09:40:00,47.0,47.41,46.81,47.37,63300.0,32.0073,32.2865,31.8779,32.2593,63300.0
2008-12-10 09:45:00,47.36,47.5,47.01,47.07,118500.0,32.2525,32.3478,32.0141,32.055,118500.0
2008-12-10 09:50:00,47.07,47.31,46.89,47.25,72400.0,32.055,32.2184,31.9324,32.1776,72400.0
2008-12-10 09:55:00,47.19,47.26,47.12,47.16,61300.0,32.1367,32.1844,32.089,32.1163,61300.0
2008-12-10 10:00:00,47.16,47.27,47.05,47.25,54400.0,32.1163,32.1912,32.0414,32.1776,54400.0
2008-12-10 10:05:00,47.25,47.54,47.15,47.31,95300.0,32.1776,32.375,32.1095,32.2184,95300.0
2008-12-10 10:10:00,47.31,47.79,47.14,47.79,65700.0,32.2184,32.5453,32.1026,32.5453,65700.0
2008-12-10 10:15:00,47.79,47.91,47.71,47.75,61300.0,32.5453,32.627,32.4908,32.5181,61300.0
2008-12-10 10:20:00,47.76,47.79,47.43,47.48,41800.0,32.5249,32.5453,32.3001,32.3342,41800.0
2008-12-10 10:25:00,47.49,47.75,47.48,47.67,50500.0,32.341,32.5181,32.3342,32.4636,50500.0
2008-12-10 10:30:00,47.68,47.7,47.48,47.5,46600.0,32.4704,32.484,32.3342,32.3478,46600.0
2008-12-10 10:35:00,47.49,47.62,47.33,47.56,47700.0,32.341,32.4295,32.232,32.3887,47700.0
2008-12-10 10:40:00,47.57,47.64,47.33,47.33,17000.0,32.3955,32.4431,32.232,32.232,17000.0
2008-12-10 10:45:00,47.33,47.63,47.24,47.61,241500.0,32.232,32.4363,32.1707,32.4227,241500.0
2008-12-10 10:50:00,47.58,47.65,47.39,47.45,19100.0,32.4023,32.45,32.2729,32.3138,19100.0
2008-12-10 10:55:00,47.44,47.59,47.4,47.41,33100.0,32.3069,32.4091,32.2797,32.2865,33100.0
2008-12-10 11:00:00,47.44,47.55,47.4,47.51,40200.0,32.3069,32.3819,32.2797,32.3546,40200.0
2008-12-10 11:05:00,47.52,47.53,47.39,47.41,43200.0,32.3614,32.3682,32.2729,32.2865,43200.0
2008-12-10 11:10:00,47.4,47.53,47.4,47.5,21000.0,32.2797,32.3682,32.2797,32.3478,21000.0
2008-12-10 11:15:00,47.48,47.86,47.48,47.81,41200.0,32.3342,32.593,32.3342,32.5589,41200.0
2008-12-10 11:20:00,47.82,47.9,47.71,47.78,29500.0,32.5657,32.6202,32.4908,32.5385,29500.0
2008-12-10 11:25:00,47.76,47.76,47.54,47.67,22400.0,32.5249,32.5249,32.375,32.4636,22400.0
2008-12-10 11:30:00,47.68,47.86,47.68,47.76,17800.0,32.4704,32.593,32.4704,32.5249,17800.0
2008-12-10 11:35:00,47.79,47.86,47.72,47.78,27700.0,32.5453,32.593,32.4976,32.5385,27700.0
2008-12-10 11:40:00,47.78,47.94,47.73,47.82,22700.0,32.5385,32.6474,32.5044,32.5657,22700.0
2008-12-10 11:45:00,47.84,48.0,47.78,47.89,40500.0,32.5793,32.6883,32.5385,32.6134,40500.0
2008-12-10 11:50:00,47.89,48.1,47.89,47.99,29600.0,32.6134,32.7564,32.6134,32.6815,29600.0
2008-12-10 11:55:00,47.99,48.13,47.84,47.97,32600.0,32.6815,32.7768,32.5793,32.6679,32600.0
2008-12-10 12:00:00,47.98,48.26,47.9,48.24,17500.0,32.6747,32.8654,32.6202,32.8517,17500.0
2008-12-10 12:05:00,48.22,48.26,47.82,47.84,47000.0,32.8381,32.8654,32.5657,32.5793,47000.0
2008-12-10 12:10:00,47.86,48.3,47.86,48.19,37800.0,32.593,32.8926,32.593,32.8177,37800.0
2008-12-10 12:15:00,48.17,48.2,47.82,47.98,37500.0,32.8041,32.8245,32.5657,32.6747,37500.0
2008-12-10 12:20:00,47.99,48.07,47.73,47.8,33300.0,32.6815,32.736,32.5044,32.5521,33300.0
2008-12-10 12:25:00,47.82,47.93,47.67,47.93,41200.0,32.5657,32.6406,32.4636,32.6406,41200.0
2008-12-10 12:30:00,47.92,47.93,47.61,47.92,19200.0,32.6338,32.6406,32.4227,32.6338,19200.0
2008-12-10 12:35:00,47.93,47.94,47.65,47.81,25300.0,32.6406,32.6474,32.45,32.5589,25300.0
2008-12-10 12:40:00,47.82,47.92,47.76,47.91,25700.0,32.5657,32.6338,32.5249,32.627,25700.0
2008-12-10 12:45:00,47.9,47.99,47.8,47.88,19400.0,32.6202,32.6815,32.5521,32.6066,19400.0
2008-12-10 12:50:00,47.87,48.15,47.85,47.93,60700.0,32.5998,32.7905,32.5862,32.6406,60700.0
2008-12-10 12:55:00,47.91,48.01,47.85,47.95,35400.0,32.627,32.6951,32.5862,32.6543,35400.0
2008-12-10 13:00:00,47.92,48.33,47.88,48.26,79100.0,32.6338,32.913,32.6066,32.8654,79100.0
2008-12-10 13:05:00,48.27,48.29,48.0,48.01,35500.0,32.8722,32.8858,32.6883,32.6951,35500.0
2008-12-10 13:10:00,48.02,48.34,48.01,48.24,43900.0,32.7019,32.9198,32.6951,32.8517,43900.0
2008-12-10 13:15:00,48.26,48.34,48.19,48.23,51900.0,32.8654,32.9198,32.8177,32.8449,51900.0
2008-12-10 13:20:00,48.25,48.35,48.22,48.22,45800.0,32.8586,32.9267,32.8381,32.8381,45800.0
2008-12-10 13:25:00,48.22,48.26,48.0,48.03,39000.0,32.8381,32.8654,32.6883,32.7087,39000.0
2008-12-10 13:30:00,48.05,48.1,47.79,47.88,36500.0,32.7224,32.7564,32.5453,32.6066,36500.0
2008-12-10 13:35:00,47.85,47.89,47.72,47.81,23500.0,32.5862,32.6134,32.4976,32.5589,23500.0
2008-12-10 13:40:00,47.83,48.0,47.75,47.99,20800.0,32.5725,32.6883,32.5181,32.6815,20800.0
2008-12-10 13:45:00,47.92,48.1,47.87,47.88,36700.0,32.6338,32.7564,32.5998,32.6066,36700.0
2008-12-10 13:50:00,47.87,47.94,47.61,47.87,41100.0,32.5998,32.6474,32.4227,32.5998,41100.0
2008-12-10 13:55:00,47.89,47.98,47.73,47.94,85200.0,32.6134,32.6747,32.5044,32.6474,85200.0
2008-12-10 14:00:00,47.91,48.01,47.88,47.97,57900.0,32.627,32.6951,32.6066,32.6679,57900.0
2008-12-10 14:05:00,47.97,47.98,47.78,47.9,53700.0,32.6679,32.6747,32.5385,32.6202,53700.0
2008-12-10 14:10:00,47.92,48.03,47.88,47.97,53500.0,32.6338,32.7087,32.6066,32.6679,53500.0
2008-12-10 14:15:00,47.94,47.98,47.84,47.84,37100.0,32.6474,32.6747,32.5793,32.5793,37100.0
2008-12-10 14:20:00,47.86,47.86,47.55,47.83,32700.0,32.593,32.593,32.3819,32.5725,32700.0
2008-12-10 14:25:00,47.83,47.95,47.73,47.76,37000.0,32.5725,32.6543,32.5044,32.5249,37000.0
2008-12-10 14:30:00,47.77,47.83,47.59,47.76,65300.0,32.5317,32.5725,32.4091,32.5249,65300.0
2008-12-10 14:35:00,47.78,48.08,47.73,47.98,50300.0,32.5385,32.7428,32.5044,32.6747,50300.0
2008-12-10 14:40:00,47.97,48.05,47.91,48.0,43500.0,32.6679,32.7224,32.627,32.6883,43500.0
2008-12-10 14:45:00,48.0,48.01,47.8,47.82,60100.0,32.6883,32.6951,32.5521,32.5657,60100.0
2008-12-10 14:50:00,47.82,48.25,47.77,48.09,152900.0,32.5657,32.8586,32.5317,32.7496,152900.0
2008-12-10 14:55:00,48.1,48.25,47.99,48.17,91600.0,32.7564,32.8586,32.6815,32.8041,91600.0
2008-12-10 15:00:00,48.12,48.25,48.08,48.13,80400.0,32.77,32.8586,32.7428,32.7768,80400.0
2008-12-10 15:05:00,48.14,48.44,48.05,48.34,64400.0,32.7836,32.9879,32.7224,32.9198,64400.0
2008-12-10 15:10:00,48.38,48.41,48.16,48.41,40000.0,32.9471,32.9675,32.7973,32.9675,40000.0
2008-12-10 15:15:00,48.43,48.59,48.32,48.32,41000.0,32.9811,33.0901,32.9062,32.9062,41000.0
2008-12-10 15:20:00,48.34,48.42,48.17,48.36,67200.0,32.9198,32.9743,32.8041,32.9335,67200.0
2008-12-10 15:25:00,48.36,48.52,48.27,48.42,72800.0,32.9335,33.0424,32.8722,32.9743,72800.0
2008-12-10 15:30:00,48.41,48.43,48.07,48.17,77200.0,32.9675,32.9811,32.736,32.8041,77200.0
2008-12-10 15:35:00,48.19,48.25,48.0,48.12,87100.0,32.8177,32.8586,32.6883,32.77,87100.0
2008-12-10 15:40:00,48.09,48.4,48.09,48.25,87400.0,32.7496,32.9607,32.7496,32.8586,87400.0
2008-12-10 15:45:00,48.24,48.43,48.2,48.33,65200.0,32.8517,32.9811,32.8245,32.913,65200.0
2008-12-10 15:50:00,48.3,48.47,48.27,48.32,83300.0,32.8926,33.0084,32.8722,32.9062,83300.0
2008-12-10 15:55:00,48.35,48.55,48.33,48.44,154900.0,32.9267,33.0629,32.913,32.9879,154900.0
2008-12-11 09:30:00,48.1,48.74,47.73,47.84,88400.0,32.7564,33.1923,32.5044,32.5793,88400.0
2008-12-11 09:35:00,47.81,48.11,47.6,48.1,46600.0,32.5589,32.7632,32.4159,32.7564,46600.0
2008-12-11 09:40:00,48.04,48.1,47.92,47.96,24800.0,32.7155,32.7564,32.6338,32.6611,24800.0
2008-12-11 09:45:00,47.96,48.2,47.96,48.11,31900.0,32.6611,32.8245,32.6611,32.7632,31900.0
2008-12-11 09:50:00,48.1,48.31,48.06,48.15,80400.0,32.7564,32.8994,32.7292,32.7905,80400.0
2008-12-11 09:55:00,48.13,48.2,48.04,48.04,37400.0,32.7768,32.8245,32.7155,32.7155,37400.0
2008-12-11 10:00:00,48.06,48.2,47.86,48.0,59200.0,32.7292,32.8245,32.593,32.6883,59200.0
2008-12-11 10:05:00,47.98,48.06,47.8,48.01,28200.0,32.6747,32.7292,32.5521,32.6951,28200.0
2008-12-11 10:10:00,48.01,48.33,47.95,48.23,38100.0,32.6951,32.913,32.6543,32.8449,38100.0
2008-12-11 10:15:00,48.2,48.25,47.95,48.17,38200.0,32.8245,32.8586,32.6543,32.8041,38200.0
2008-12-11 10:20:00,48.19,48.47,48.04,48.45,53400.0,32.8177,33.0084,32.7155,32.9948,53400.0
2008-12-11 10:25:00,48.45,48.97,48.44,48.89,136200.0,32.9948,33.3489,32.9879,33.2944,136200.0
2008-12-11 10:30:00,48.91,48.91,48.6,48.88,82700.0,33.308,33.308,33.0969,33.2876,82700.0
2008-12-11 10:35:00,48.85,48.95,48.69,48.75,53400.0,33.2672,33.3353,33.1582,33.1991,53400.0
2008-12-11 10:40:00,48.75,48.76,48.27,48.33,39500.0,33.1991,33.2059,32.8722,32.913,39500.0
2008-12-11 10:45:00,48.31,48.52,48.22,48.34,32300.0,32.8994,33.0424,32.8381,32.9198,32300.0
2008-12-11 10:50:00,48.35,48.37,48.02,48.07,30100.0,32.9267,32.9403,32.7019,32.736,30100.0
2008-12-11 10:55:00,48.06,48.24,48.03,48.12,53600.0,32.7292,32.8517,32.7087,32.77,53600.0
2008-12-11 11:00:00,48.09,48.11,47.94,47.98,28300.0,32.7496,32.7632,32.6474,32.6747,28300.0
2008-12-11 11:05:00,47.95,48.23,47.95,48.17,31000.0,32.6543,32.8449,32.6543,32.8041,31000.0
2008-12-11 11:10:00,48.17,48.46,48.13,48.46,112300.0,32.8041,33.0016,32.7768,33.0016,112300.0
2008-12-11 11:15:00,48.5,48.51,48.05,48.09,29100.0,33.0288,33.0356,32.7224,32.7496,29100.0
2008-12-11 11:20:00,48.09,48.12,47.83,47.85,30200.0,32.7496,32.77,32.5725,32.5862,30200.0
2008-12-11 11:25:00,47.85,48.06,47.83,48.03,27700.0,32.5862,32.7292,32.5725,32.7087,27700.0
2008-12-11 11:30:00,48.04,48.19,48.04,48.13,38600.0,32.7155,32.8177,32.7155,32.7768,38600.0
2008-12-11 11:35:00,48.14,48.26,47.97,48.2,43900.0,32.7836,32.8654,32.6679,32.8245,43900.0
2008-12-11 11:40:00,48.21,48.43,48.17,48.36,50400.0,32.8313,32.9811,32.8041,32.9335,50400.0
2008-12-11 11:45:00,48.35,48.53,48.26,48.47,29200.0,32.9267,33.0492,32.8654,33.0084,29200.0
2008-12-11 11:50:00,48.44,48.55,48.39,48.39,32600.0,32.9879,33.0629,32.9539,32.9539,32600.0
2008-12-11 11:55:00,48.42,48.71,48.4,48.61,34500.0,32.9743,33.1718,32.9607,33.1037,34500.0
2008-12-11 12:00:00,48.61,48.84,48.51,48.73,33600.0,33.1037,33.2604,33.0356,33.1854,33600.0
2008-12-11 12:05:00,48.73,48.73,48.42,48.46,31300.0,33.1854,33.1854,32.9743,33.0016,31300.0
2008-12-11 12:10:00,48.45,48.47,48.23,48.25,17900.0,32.9948,33.0084,32.8449,32.8586,17900.0
2008-12-11 12:15:00,48.25,48.37,48.15,48.33,20300.0,32.8586,32.9403,32.7905,32.913,20300.0
2008-12-11 12:20:00,48.35,48.38,48.11,48.16,18600.0,32.9267,32.9471,32.7632,32.7973,18600.0
2008-12-11 12:25:00,48.16,48.18,48.08,48.15,33300.0,32.7973,32.8109,32.7428,32.7905,33300.0
2008-12-11 12:30:00,48.12,48.2,48.01,48.01,16400.0,32.77,32.8245,32.6951,32.6951,16400.0
2008-12-11 12:35:00,48.03,48.21,48.03,48.06,34600.0,32.7087,32.8313,32.7087,32.7292,34600.0
2008-12-11 12:40:00,48.04,48.12,47.95,48.1,16000.0,32.7155,32.77,32.6543,32.7564,16000.0
2008-12-11 12:45:00,48.1,48.13,47.99,48.0,23300.0,32.7564,32.7768,32.6815,32.6883,23300.0
2008-12-11 12:50:00,47.99,48.14,47.94,48.08,31300.0,32.6815,32.7836,32.6474,32.7428,31300.0
2008-12-11 12:55:00,48.07,48.2,48.05,48.1,20400.0,32.736,32.8245,32.7224,32.7564,20400.0
2008-12-11 13:00:00,48.09,48.09,47.94,48.01,16100.0,32.7496,32.7496,32.6474,32.6951,16100.0
2008-12-11 13:05:00,47.99,48.03,47.95,47.98,12000.0,32.6815,32.7087,32.6543,32.6747,12000.0
2008-12-11 13:10:00,47.97,47.99,47.79,47.84,20800.0,32.6679,32.6815,32.5453,32.5793,20800.0
2008-12-11 13:15:00,47.84,47.91,47.79,47.81,19000.0,32.5793,32.627,32.5453,32.5589,19000.0
2008-12-11 13:20:00,47.81,47.82,47.51,47.65,44900.0,32.5589,32.5657,32.3546,32.45,44900.0
2008-12-11 13:25:00,47.65,47.65,47.57,47.62,16400.0,32.45,32.45,32.3955,32.4295,16400.0
2008-12-11 13:30:00,47.62,47.67,47.48,47.49,18600.0,32.4295,32.4636,32.3342,32.341,18600.0
2008-12-11 13:35:00,47.48,47.51,47.25,47.49,38900.0,32.3342,32.3546,32.1776,32.341,38900.0
2008-12-11 13:40:00,47.48,47.54,47.23,47.24,50200.0,32.3342,32.375,32.1639,32.1707,50200.0
2008-12-11 13:45:00,47.24,47.25,47.04,47.11,59800.0,32.1707,32.1776,32.0345,32.0822,59800.0
2008-12-11 13:50:00,47.1,47.18,47.05,47.18,28200.0,32.0754,32.1299,32.0414,32.1299,28200.0
2008-12-11 13:55:00,47.14,47.14,46.84,46.88,58200.0,32.1026,32.1026,31.8983,31.9256,58200.0
2008-12-11 14:00:00,46.89,46.99,46.75,46.76,37900.0,31.9324,32.0005,31.837,31.8439,37900.0
2008-12-11 14:05:00,46.78,46.8,46.56,46.71,86000.0,31.8575,31.8711,31.7077,31.8098,86000.0
2008-12-11 14:10:00,46.7,46.82,46.58,46.6,47600.0,31.803,31.8847,31.7213,31.7349,47600.0
2008-12-11 14:15:00,46.59,46.87,46.56,46.87,38500.0,31.7281,31.9188,31.7077,31.9188,38500.0
2008-12-11 14:20:00,46.87,46.88,46.62,46.75,17000.0,31.9188,31.9256,31.7485,31.837,17000.0
2008-12-11 14:25:00,46.72,46.75,46.58,46.74,20300.0,31.8166,31.837,31.7213,31.8302,20300.0
2008-12-11 14:30:00,46.72,46.84,46.65,46.77,52100.0,31.8166,31.8983,31.7689,31.8507,52100.0
2008-12-11 14:35:00,46.77,46.84,46.57,46.6,21800.0,31.8507,31.8983,31.7145,31.7349,21800.0
2008-12-11 14:40:00,46.59,46.64,46.36,46.38,29400.0,31.7281,31.7621,31.5715,31.5851,29400.0
2008-12-11 14:45:00,46.35,46.52,46.27,46.39,36900.0,31.5646,31.6804,31.5102,31.5919,36900.0
2008-12-11 14:50:00,46.42,46.64,46.28,46.32,44300.0,31.6123,31.7621,31.517,31.5442,44300.0
2008-12-11 14:55:00,46.35,46.48,46.08,46.18,58600.0,31.5646,31.6532,31.3808,31.4489,58600.0
2008-12-11 15:00:00,46.17,46.2,46.02,46.18,49900.0,31.4421,31.4625,31.3399,31.4489,49900.0
2008-12-11 15:05:00,46.19,46.25,45.97,46.2,52800.0,31.4557,31.4965,31.3059,31.4625,52800.0
2008-12-11 15:10:00,46.18,46.18,45.87,46.0,50100.0,31.4489,31.4489,31.2378,31.3263,50100.0
2008-12-11 15:15:00,45.99,46.08,45.82,45.85,53400.0,31.3195,31.3808,31.2037,31.2241,53400.0
2008-12-11 15:20:00,45.85,45.96,45.72,45.94,43800.0,31.2241,31.2991,31.1356,31.2854,43800.0
2008-12-11 15:25:00,45.94,46.16,45.94,46.06,46100.0,31.2854,31.4353,31.2854,31.3672,46100.0
2008-12-11 15:30:00,46.05,46.14,45.67,45.75,55900.0,31.3603,31.4216,31.1016,31.156,55900.0
2008-12-11 15:35:00,45.75,45.94,45.66,45.78,84400.0,31.156,31.2854,31.0948,31.1765,84400.0
2008-12-11 15:40:00,45.78,46.28,45.62,46.23,102600.0,31.1765,31.517,31.0675,31.4829,102600.0
2008-12-11 15:45:00,46.24,46.43,46.13,46.14,83900.0,31.4897,31.6191,31.4148,31.4216,83900.0
2008-12-11 15:50:00,46.14,46.45,46.0,46.41,103000.0,31.4216,31.6327,31.3263,31.6055,103000.0
2008-12-11 15:55:00,46.43,46.43,46.11,46.16,96000.0,31.6191,31.6191,31.4012,31.4353,96000.0
2008-12-12 09:30:00,45.08,45.08,44.26,44.77,61300.0,30.6998,30.6998,30.1413,30.4887,61300.0
2008-12-12 09:35:00,44.73,45.41,44.64,44.98,74500.0,30.4614,30.9245,30.4001,30.6317,74500.0
2008-12-12 09:40:00,44.99,45.57,44.98,45.39,52800.0,30.6385,31.0335,30.6317,30.9109,52800.0
2008-12-12 09:45:00,45.35,45.42,44.83,44.97,50200.0,30.8836,30.9313,30.5295,30.6249,50200.0
2008-12-12 09:50:00,44.92,45.45,44.92,45.29,47200.0,30.5908,30.9517,30.5908,30.8428,47200.0
2008-12-12 09:55:00,45.32,45.58,45.17,45.44,46000.0,30.8632,31.0403,30.7611,30.9449,46000.0
2008-12-12 10:00:00,45.44,46.01,45.32,46.0,60400.0,30.9449,31.3331,30.8632,31.3263,60400.0
2008-12-12 10:05:00,45.99,46.11,45.15,45.2,73100.0,31.3195,31.4012,30.7474,30.7815,73100.0
2008-12-12 10:10:00,45.22,45.28,45.1,45.1,26900.0,30.7951,30.836,30.7134,30.7134,26900.0
2008-12-12 10:15:00,45.08,45.09,44.85,44.86,30900.0,30.6998,30.7066,30.5431,30.5499,30900.0
2008-12-12 10:20:00,44.85,45.0,44.73,44.73,36000.0,30.5431,30.6453,30.4614,30.4614,36000.0
2008-12-12 10:25:00,44.76,45.05,44.73,45.0,34700.0,30.4818,30.6793,30.4614,30.6453,34700.0
2008-12-12 10:30:00,45.01,45.01,44.44,44.52,36600.0,30.6521,30.6521,30.2639,30.3184,36600.0
2008-12-12 10:35:00,44.51,44.71,44.48,44.69,37900.0,30.3116,30.4478,30.2912,30.4342,37900.0
2008-12-12 10:40:00,44.69,44.87,44.65,44.87,28900.0,30.4342,30.5568,30.4069,30.5568,28900.0
2008-12-12 10:45:00,44.85,44.85,44.58,44.68,28800.0,30.5431,30.5431,30.3593,30.4274,28800.0
2008-12-12 10:50:00,44.7,44.88,44.68,44.88,34600.0,30.441,30.5636,30.4274,30.5636,34600.0
2008-12-12 10:55:00,44.9,45.32,44.89,45.32,43100.0,30.5772,30.8632,30.5704,30.8632,43100.0
2008-12-12 11:00:00,45.3,45.3,44.95,45.05,32300.0,30.8496,30.8496,30.6112,30.6793,32300.0
2008-12-12 11:05:00,45.05,45.37,45.0,45.37,28300.0,30.6793,30.8973,30.6453,30.8973,28300.0
2008-12-12 11:10:00,45.37,45.37,45.0,45.17,34700.0,30.8973,30.8973,30.6453,30.7611,34700.0
2008-12-12 11:15:00,45.14,45.26,45.11,45.22,29400.0,30.7406,30.8223,30.7202,30.7951,29400.0
2008-12-12 11:20:00,45.22,45.34,45.15,45.33,26900.0,30.7951,30.8768,30.7474,30.87,26900.0
2008-12-12 11:25:00,45.29,45.32,45.19,45.27,41000.0,30.8428,30.8632,30.7747,30.8292,41000.0
2008-12-12 11:30:00,45.22,45.36,45.2,45.23,67900.0,30.7951,30.8904,30.7815,30.8019,67900.0
2008-12-12 11:35:00,45.23,45.32,45.04,45.15,101900.0,30.8019,30.8632,30.6725,30.7474,101900.0
2008-12-12 11:40:00,45.14,45.14,44.81,44.87,56900.0,30.7406,30.7406,30.5159,30.5568,56900.0
2008-12-12 11:45:00,44.86,45.0,44.81,44.82,45500.0,30.5499,30.6453,30.5159,30.5227,45500.0
2008-12-12 11:50:00,44.84,44.85,44.61,44.67,29600.0,30.5363,30.5431,30.3797,30.4206,29600.0
2008-12-12 11:55:00,44.66,44.66,44.4,44.43,39800.0,30.4137,30.4137,30.2367,30.2571,39800.0
2008-12-12 12:00:00,44.43,44.65,44.4,44.4,40300.0,30.2571,30.4069,30.2367,30.2367,40300.0
2008-12-12 12:05:00,44.4,44.49,44.35,44.42,26800.0,30.2367,30.298,30.2026,30.2503,26800.0
2008-12-12 12:10:00,44.45,44.46,44.11,44.12,29200.0,30.2707,30.2775,30.0392,30.046,29200.0
2008-12-12 12:15:00,44.11,44.12,43.92,44.11,39200.0,30.0392,30.046,29.9098,30.0392,39200.0
2008-12-12 12:20:00,44.09,44.58,44.08,44.44,52800.0,30.0256,30.3593,30.0188,30.2639,52800.0
2008-12-12 12:25:00,44.43,44.53,44.38,44.48,20600.0,30.2571,30.3252,30.2231,30.2912,20600.0
2008-12-12 12:30:00,44.46,44.51,44.3,44.5,18200.0,30.2775,30.3116,30.1686,30.3048,18200.0
2008-12-12 12:35:00,44.51,44.91,44.51,44.7,36600.0,30.3116,30.584,30.3116,30.441,36600.0
2008-12-12 12:40:00,44.69,44.88,44.63,44.68,15200.0,30.4342,30.5636,30.3933,30.4274,15200.0
2008-12-12 12:45:00,44.7,44.71,44.46,44.54,26200.0,30.441,30.4478,30.2775,30.332,26200.0
2008-12-12 12:50:00,44.55,44.72,44.49,44.69,33100.0,30.3388,30.4546,30.298,30.4342,33100.0
2008-12-12 12:55:00,44.69,44.71,44.48,44.49,29900.0,30.4342,30.4478,30.2912,30.298,29900.0
2008-12-12 13:00:00,44.48,44.63,44.34,44.45,34700.0,30.2912,30.3933,30.1958,30.2707,34700.0
2008-12-12 13:05:00,44.45,44.59,44.45,44.48,17400.0,30.2707,30.3661,30.2707,30.2912,17400.0
2008-12-12 13:10:00,44.48,44.49,44.18,44.18,43200.0,30.2912,30.298,30.0869,30.0869,43200.0
2008-12-12 13:15:00,44.21,44.34,44.16,44.26,29400.0,30.1073,30.1958,30.0732,30.1413,29400.0
2008-12-12 13:20:00,44.26,44.36,44.22,44.32,19900.0,30.1413,30.2094,30.1141,30.1822,19900.0
2008-12-12 13:25:00,44.31,44.31,43.86,44.18,43400.0,30.1754,30.1754,29.8689,30.0869,43400.0
2008-12-12 13:30:00,44.19,44.23,43.98,43.98,29900.0,30.0937,30.1209,29.9507,29.9507,29900.0
2008-12-12 13:35:00,43.95,43.98,43.8,43.84,33500.0,29.9302,29.9507,29.8281,29.8553,33500.0
2008-12-12 13:40:00,43.84,43.84,43.63,43.77,46100.0,29.8553,29.8553,29.7123,29.8076,46100.0
2008-12-12 13:45:00,43.75,43.84,43.7,43.71,37300.0,29.794,29.8553,29.76,29.7668,37300.0
2008-12-12 13:50:00,43.66,43.75,43.54,43.74,27500.0,29.7327,29.794,29.651,29.7872,27500.0
2008-12-12 13:55:00,43.71,43.74,43.67,43.68,22100.0,29.7668,29.7872,29.7395,29.7464,22100.0
2008-12-12 14:00:00,43.66,43.99,43.66,43.97,43700.0,29.7327,29.9575,29.7327,29.9439,43700.0
2008-12-12 14:05:00,43.98,44.09,43.72,43.79,42800.0,29.9507,30.0256,29.7736,29.8213,42800.0
2008-12-12 14:10:00,43.79,43.98,43.67,43.67,30800.0,29.8213,29.9507,29.7395,29.7395,30800.0
2008-12-12 14:15:00,43.67,43.86,43.51,43.54,38700.0,29.7395,29.8689,29.6306,29.651,38700.0
2008-12-12 14:20:00,43.56,43.67,43.32,43.52,57800.0,29.6646,29.7395,29.5012,29.6374,57800.0
2008-12-12 14:25:00,43.56,43.62,43.38,43.53,30700.0,29.6646,29.7055,29.5421,29.6442,30700.0
2008-12-12 14:30:00,43.53,43.54,43.2,43.5,35200.0,29.6442,29.651,29.4195,29.6238,35200.0
2008-12-12 14:35:00,43.5,43.68,43.36,43.58,55700.0,29.6238,29.7464,29.5284,29.6783,55700.0
2008-12-12 14:40:00,43.58,43.73,43.43,43.53,45900.0,29.6783,29.7804,29.5761,29.6442,45900.0
2008-12-12 14:45:00,43.53,43.87,43.44,43.84,43000.0,29.6442,29.8757,29.5829,29.8553,43000.0
2008-12-12 14:50:00,43.81,44.04,43.66,43.66,62600.0,29.8349,29.9915,29.7327,29.7327,62600.0
2008-12-12 14:55:00,43.65,43.82,43.47,43.77,74600.0,29.7259,29.8417,29.6033,29.8076,74600.0
2008-12-12 15:00:00,43.74,44.09,43.73,43.93,53800.0,29.7872,30.0256,29.7804,29.9166,53800.0
2008-12-12 15:05:00,43.94,44.03,43.68,43.94,94300.0,29.9234,29.9847,29.7464,29.9234,94300.0
2008-12-12 15:10:00,43.92,44.06,43.86,44.04,96500.0,29.9098,30.0051,29.8689,29.9915,96500.0
2008-12-12 15:15:00,44.04,44.12,43.81,43.85,62500.0,29.9915,30.046,29.8349,29.8621,62500.0
2008-12-12 15:20:00,43.84,44.18,43.76,43.91,50400.0,29.8553,30.0869,29.8008,29.903,50400.0
2008-12-12 15:25:00,43.91,44.13,43.8,44.1,53600.0,29.903,30.0528,29.8281,30.0324,53600.0
2008-12-12 15:30:00,44.1,44.11,43.82,43.98,51100.0,30.0324,30.0392,29.8417,29.9507,51100.0
2008-12-12 15:35:00,43.97,44.15,43.9,43.94,87000.0,29.9439,30.0664,29.8962,29.9234,87000.0
2008-12-12 15:40:00,43.94,44.43,43.93,44.3,97100.0,29.9234,30.2571,29.9166,30.1686,97100.0
2008-12-12 15:45:00,44.29,44.3,43.98,44.19,95700.0,30.1618,30.1686,29.9507,30.0937,95700.0
2008-12-12 15:50:00,44.16,44.48,44.14,44.31,98500.0,30.0732,30.2912,30.0596,30.1754,98500.0
2008-12-12 15:55:00,44.32,44.52,44.17,44.45,142800.0,30.1822,30.3184,30.0801,30.2707,142800.0
2008-12-15 09:30:00,45.25,46.05,44.31,45.11,72900.0,30.8155,31.3603,30.1754,30.7202,72900.0
2008-12-15 09:35:00,45.12,45.41,44.97,45.05,57400.0,30.727,30.9245,30.6249,30.6793,57400.0
2008-12-15 09:40:00,45.08,45.09,44.74,44.78,41100.0,30.6998,30.7066,30.4682,30.4955,41100.0
2008-12-15 09:45:00,44.74,45.05,44.63,44.99,29600.0,30.4682,30.6793,30.3933,30.6385,29600.0
2008-12-15 09:50:00,44.99,44.99,44.46,44.47,21500.0,30.6385,30.6385,30.2775,30.2844,21500.0
2008-12-15 09:55:00,44.5,44.57,44.39,44.44,31700.0,30.3048,30.3525,30.2299,30.2639,31700.0
2008-12-15 10:00:00,44.43,44.43,44.14,44.19,27100.0,30.2571,30.2571,30.0596,30.0937,27100.0
2008-12-15 10:05:00,44.15,44.33,43.99,44.01,46000.0,30.0664,30.189,29.9575,29.9711,46000.0
2008-12-15 10:10:00,43.97,44.19,43.83,44.19,51200.0,29.9439,30.0937,29.8485,30.0937,51200.0
2008-12-15 10:15:00,44.16,44.21,44.06,44.09,32400.0,30.0732,30.1073,30.0051,30.0256,32400.0
2008-12-15 10:20:00,44.07,44.09,43.85,43.86,46100.0,30.012,30.0256,29.8621,29.8689,46100.0
2008-12-15 10:25:00,43.88,43.95,43.8,43.87,95600.0,29.8826,29.9302,29.8281,29.8757,95600.0
2008-12-15 10:30:00,43.88,43.93,43.81,43.93,73700.0,29.8826,29.9166,29.8349,29.9166,73700.0
2008-12-15 10:35:00,43.93,44.0,43.71,43.82,60000.0,29.9166,29.9643,29.7668,29.8417,60000.0
2008-12-15 10:40:00,43.83,43.99,43.81,43.86,36800.0,29.8485,29.9575,29.8349,29.8689,36800.0
2008-12-15 10:45:00,43.88,43.94,43.68,43.87,49100.0,29.8826,29.9234,29.7464,29.8757,49100.0
2008-12-15 10:50:00,43.88,43.95,43.85,43.91,61800.0,29.8826,29.9302,29.8621,29.903,61800.0
2008-12-15 10:55:00,43.9,43.96,43.72,43.76,26900.0,29.8962,29.937,29.7736,29.8008,26900.0
2008-12-15 11:00:00,43.75,43.86,43.7,43.86,16300.0,29.794,29.8689,29.76,29.8689,16300.0
2008-12-15 11:05:00,43.86,44.13,43.79,44.09,53200.0,29.8689,30.0528,29.8213,30.0256,53200.0
2008-12-15 11:10:00,44.05,44.2,43.87,44.14,47400.0,29.9983,30.1005,29.8757,30.0596,47400.0
2008-12-15 11:15:00,44.15,44.29,43.98,43.98,35300.0,30.0664,30.1618,29.9507,29.9507,35300.0
2008-12-15 11:20:00,44.02,44.16,44.01,44.05,55200.0,29.9779,30.0732,29.9711,29.9983,55200.0
2008-12-15 11:25:00,44.02,44.14,43.98,44.05,25000.0,29.9779,30.0596,29.9507,29.9983,25000.0
2008-12-15 11:30:00,44.03,44.23,43.95,44.03,26800.0,29.9847,30.1209,29.9302,29.9847,26800.0
2008-12-15 11:35:00,44.02,44.02,43.8,43.82,31400.0,29.9779,29.9779,29.8281,29.8417,31400.0
2008-12-15 11:40:00,43.81,43.94,43.75,43.92,42100.0,29.8349,29.9234,29.794,29.9098,42100.0
2008-12-15 11:45:00,43.97,44.04,43.86,44.02,24500.0,29.9439,29.9915,29.8689,29.9779,24500.0
2008-12-15 11:50:00,44.02,44.09,43.91,43.97,33700.0,29.9779,30.0256,29.903,29.9439,33700.0
2008-12-15 11:55:00,43.97,44.09,43.91,43.97,20700.0,29.9439,30.0256,29.903,29.9439,20700.0
2008-12-15 12:00:00,43.97,44.03,43.91,43.93,22500.0,29.9439,29.9847,29.903,29.9166,22500.0
2008-12-15 12:05:00,43.92,44.13,43.92,44.09,21600.0,29.9098,30.0528,29.9098,30.0256,21600.0
2008-12-15 12:10:00,44.1,44.15,44.03,44.06,25700.0,30.0324,30.0664,29.9847,30.0051,25700.0
2008-12-15 12:15:00,44.06,44.14,43.99,44.1,17900.0,30.0051,30.0596,29.9575,30.0324,17900.0
2008-12-15 12:20:00,44.11,44.3,44.11,44.25,26400.0,30.0392,30.1686,30.0392,30.1345,26400.0
2008-12-15 12:25:00,44.27,44.27,43.93,43.98,31500.0,30.1482,30.1482,29.9166,29.9507,31500.0
2008-12-15 12:30:00,43.98,43.99,43.74,43.78,35800.0,29.9507,29.9575,29.7872,29.8145,35800.0
2008-12-15 12:35:00,43.77,43.8,43.67,43.7,31900.0,29.8076,29.8281,29.7395,29.76,31900.0
2008-12-15 12:40:00,43.67,43.81,43.67,43.7,25800.0,29.7395,29.8349,29.7395,29.76,25800.0
2008-12-15 12:45:00,43.7,43.87,43.68,43.72,29800.0,29.76,29.8757,29.7464,29.7736,29800.0
2008-12-15 12:50:00,43.74,43.75,43.57,43.6,41700.0,29.7872,29.794,29.6714,29.6919,41700.0
2008-12-15 12:55:00,43.56,43.7,43.53,43.67,27800.0,29.6646,29.76,29.6442,29.7395,27800.0
2008-12-15 13:00:00,43.63,43.71,43.45,43.48,43400.0,29.7123,29.7668,29.5897,29.6102,43400.0
2008-12-15 13:05:00,43.47,43.5,43.12,43.16,47700.0,29.6033,29.6238,29.365,29.3922,47700.0
2008-12-15 13:10:00,43.16,43.51,43.16,43.49,18700.0,29.3922,29.6306,29.3922,29.617,18700.0
2008-12-15 13:15:00,43.49,43.52,43.43,43.44,13800.0,29.617,29.6374,29.5761,29.5829,13800.0
2008-12-15 13:20:00,43.44,43.52,43.44,43.46,26900.0,29.5829,29.6374,29.5829,29.5965,26900.0
2008-12-15 13:25:00,43.47,43.54,43.44,43.54,23600.0,29.6033,29.651,29.5829,29.651,23600.0
2008-12-15 13:30:00,43.51,43.57,43.44,43.55,17500.0,29.6306,29.6714,29.5829,29.6578,17500.0
2008-12-15 13:35:00,43.56,43.66,43.51,43.53,18100.0,29.6646,29.7327,29.6306,29.6442,18100.0
2008-12-15 13:40:00,43.55,43.89,43.52,43.8,25000.0,29.6578,29.8894,29.6374,29.8281,25000.0
2008-12-15 13:45:00,43.79,43.95,43.77,43.94,17600.0,29.8213,29.9302,29.8076,29.9234,17600.0
2008-12-15 13:50:00,43.93,43.93,43.72,43.85,23600.0,29.9166,29.9166,29.7736,29.8621,23600.0
2008-12-15 13:55:00,43.85,43.96,43.81,43.91,24200.0,29.8621,29.937,29.8349,29.903,24200.0
2008-12-15 14:00:00,43.89,44.13,43.89,44.04,38400.0,29.8894,30.0528,29.8894,29.9915,38400.0
2008-12-15 14:05:00,44.06,44.15,44.03,44.15,21300.0,30.0051,30.0664,29.9847,30.0664,21300.0
2008-12-15 14:10:00,44.13,44.27,44.01,44.05,35800.0,30.0528,30.1482,29.9711,29.9983,35800.0
2008-12-15 14:15:00,44.04,44.14,43.94,44.11,26000.0,29.9915,30.0596,29.9234,30.0392,26000.0
2008-12-15 14:20:00,44.14,44.24,44.12,44.2,24400.0,30.0596,30.1277,30.046,30.1005,24400.0
2008-12-15 14:25:00,44.18,44.28,43.91,43.91,29000.0,30.0869,30.155,29.903,29.903,29000.0
2008-12-15 14:30:00,43.91,44.14,43.87,44.14,36000.0,29.903,30.0596,29.8757,30.0596,36000.0
2008-12-15 14:35:00,44.12,44.2,44.04,44.1,27000.0,30.046,30.1005,29.9915,30.0324,27000.0
2008-12-15 14:40:00,44.1,44.2,44.01,44.01,35500.0,30.0324,30.1005,29.9711,29.9711,35500.0
2008-12-15 14:45:00,44.0,44.2,43.89,44.2,34600.0,29.9643,30.1005,29.8894,30.1005,34600.0
2008-12-15 14:50:00,44.17,44.22,44.1,44.12,29800.0,30.0801,30.1141,30.0324,30.046,29800.0
2008-12-15 14:55:00,44.11,44.12,43.88,43.92,38700.0,30.0392,30.046,29.8826,29.9098,38700.0
2008-12-15 15:00:00,43.91,44.02,43.86,43.91,36300.0,29.903,29.9779,29.8689,29.903,36300.0
2008-12-15 15:05:00,43.91,44.01,43.82,43.87,46100.0,29.903,29.9711,29.8417,29.8757,46100.0
2008-12-15 15:10:00,43.85,43.89,43.56,43.69,30000.0,29.8621,29.8894,29.6646,29.7532,30000.0
2008-12-15 15:15:00,43.7,43.74,43.47,43.52,33400.0,29.76,29.7872,29.6033,29.6374,33400.0
2008-12-15 15:20:00,43.52,43.66,43.48,43.6,40000.0,29.6374,29.7327,29.6102,29.6919,40000.0
2008-12-15 15:25:00,43.62,43.72,43.5,43.6,32400.0,29.7055,29.7736,29.6238,29.6919,32400.0
2008-12-15 15:30:00,43.6,43.65,43.43,43.65,39500.0,29.6919,29.7259,29.5761,29.7259,39500.0
2008-12-15 15:35:00,43.65,44.34,43.65,44.11,91700.0,29.7259,30.1958,29.7259,30.0392,91700.0
2008-12-15 15:40:00,44.07,44.41,43.88,44.14,124400.0,30.012,30.2435,29.8826,30.0596,124400.0
2008-12-15 15:45:00,44.15,44.47,44.1,44.14,117900.0,30.0664,30.2844,30.0324,30.0596,117900.0
2008-12-15 15:50:00,44.14,44.23,43.88,43.89,107400.0,30.0596,30.1209,29.8826,29.8894,107400.0
2008-12-15 15:55:00,43.88,44.07,43.88,44.07,113500.0,29.8826,30.012,29.8826,30.012,113500.0
2008-12-16 09:30:00,44.37,45.21,44.2,44.71,82500.0,30.2163,30.7883,30.1005,30.4478,82500.0
2008-12-16 09:35:00,44.65,45.3,44.35,45.24,85100.0,30.4069,30.8496,30.2026,30.8087,85100.0
2008-12-16 09:40:00,45.29,45.33,44.79,44.83,64400.0,30.8428,30.87,30.5023,30.5295,64400.0
2008-12-16 09:45:00,44.85,45.06,44.75,44.88,77500.0,30.5431,30.6861,30.475,30.5636,77500.0
2008-12-16 09:50:00,44.92,45.17,44.81,45.09,51800.0,30.5908,30.7611,30.5159,30.7066,51800.0
2008-12-16 09:55:00,45.07,45.17,44.7,44.81,52800.0,30.693,30.7611,30.441,30.5159,52800.0
2008-12-16 10:00:00,44.82,44.83,44.6,44.76,43600.0,30.5227,30.5295,30.3729,30.4818,43600.0
2008-12-16 10:05:00,44.78,45.06,44.6,45.04,57200.0,30.4955,30.6861,30.3729,30.6725,57200.0
2008-12-16 10:10:00,45.03,45.05,44.69,44.8,40700.0,30.6657,30.6793,30.4342,30.5091,40700.0
2008-12-16 10:15:00,44.84,44.9,44.7,44.7,46600.0,30.5363,30.5772,30.441,30.441,46600.0
2008-12-16 10:20:00,44.7,44.9,44.62,44.88,53500.0,30.441,30.5772,30.3865,30.5636,53500.0
2008-12-16 10:25:00,44.88,45.0,44.84,44.85,30000.0,30.5636,30.6453,30.5363,30.5431,30000.0
2008-12-16 10:30:00,44.85,44.97,44.76,44.78,22000.0,30.5431,30.6249,30.4818,30.4955,22000.0
2008-12-16 10:35:00,44.8,44.87,44.65,44.77,29100.0,30.5091,30.5568,30.4069,30.4887,29100.0
2008-12-16 10:40:00,44.8,44.89,44.71,44.85,16900.0,30.5091,30.5704,30.4478,30.5431,16900.0
2008-12-16 10:45:00,44.85,44.98,44.81,44.96,28900.0,30.5431,30.6317,30.5159,30.618,28900.0
2008-12-16 10:50:00,44.98,45.08,44.97,45.03,41100.0,30.6317,30.6998,30.6249,30.6657,41100.0
2008-12-16 10:55:00,45.07,45.08,44.99,45.07,18800.0,30.693,30.6998,30.6385,30.693,18800.0
2008-12-16 11:00:00,45.08,45.24,45.05,45.19,30700.0,30.6998,30.8087,30.6793,30.7747,30700.0
2008-12-16 11:05:00,45.22,45.44,45.2,45.36,18900.0,30.7951,30.9449,30.7815,30.8904,18900.0
2008-12-16 11:10:00,45.35,45.42,45.31,45.42,18100.0,30.8836,30.9313,30.8564,30.9313,18100.0
2008-12-16 11:15:00,45.42,45.45,45.09,45.28,28700.0,30.9313,30.9517,30.7066,30.836,28700.0
2008-12-16 11:20:00,45.3,45.57,45.25,45.57,26000.0,30.8496,31.0335,30.8155,31.0335,26000.0
2008-12-16 11:25:00,45.57,45.62,45.48,45.61,29600.0,31.0335,31.0675,30.9722,31.0607,29600.0
2008-12-16 11:30:00,45.63,45.77,45.58,45.62,30500.0,31.0743,31.1697,31.0403,31.0675,30500.0
2008-12-16 11:35:00,45.62,45.8,45.61,45.76,25100.0,31.0675,31.1901,31.0607,31.1629,25100.0
2008-12-16 11:40:00,45.76,45.89,45.76,45.88,23300.0,31.1629,31.2514,31.1629,31.2446,23300.0
2008-12-16 11:45:00,45.88,45.97,45.73,45.77,56500.0,31.2446,31.3059,31.1424,31.1697,56500.0
2008-12-16 11:50:00,45.73,45.82,45.7,45.76,34800.0,31.1424,31.2037,31.122,31.1629,34800.0
2008-12-16 11:55:00,45.76,45.95,45.76,45.83,35300.0,31.1629,31.2922,31.1629,31.2105,35300.0
2008-12-16 12:00:00,45.84,45.88,45.79,45.79,17000.0,31.2173,31.2446,31.1833,31.1833,17000.0
2008-12-16 12:05:00,45.79,45.8,45.67,45.74,13300.0,31.1833,31.1901,31.1016,31.1492,13300.0
2008-12-16 12:10:00,45.74,45.85,45.71,45.78,30100.0,31.1492,31.2241,31.1288,31.1765,30100.0
2008-12-16 12:15:00,45.8,46.02,45.8,46.0,22600.0,31.1901,31.3399,31.1901,31.3263,22600.0
2008-12-16 12:20:00,46.0,46.01,45.79,45.84,22700.0,31.3263,31.3331,31.1833,31.2173,22700.0
2008-12-16 12:25:00,45.85,45.85,45.76,45.8,22100.0,31.2241,31.2241,31.1629,31.1901,22100.0
2008-12-16 12:30:00,45.81,45.88,45.72,45.76,23300.0,31.1969,31.2446,31.1356,31.1629,23300.0
2008-12-16 12:35:00,45.76,45.86,45.7,45.8,17900.0,31.1629,31.231,31.122,31.1901,17900.0
2008-12-16 12:40:00,45.81,45.95,45.78,45.93,20600.0,31.1969,31.2922,31.1765,31.2786,20600.0
2008-12-16 12:45:00,45.93,46.01,45.85,45.93,27000.0,31.2786,31.3331,31.2241,31.2786,27000.0
2008-12-16 12:50:00,45.93,45.95,45.85,45.94,21000.0,31.2786,31.2922,31.2241,31.2854,21000.0
2008-12-16 12:55:00,45.96,45.97,45.83,45.83,21000.0,31.2991,31.3059,31.2105,31.2105,21000.0
2008-12-16 13:00:00,45.83,45.94,45.76,45.91,28700.0,31.2105,31.2854,31.1629,31.265,28700.0
2008-12-16 13:05:00,45.93,45.96,45.83,45.84,30100.0,31.2786,31.2991,31.2105,31.2173,30100.0
2008-12-16 13:10:00,45.85,45.91,45.81,45.9,18400.0,31.2241,31.265,31.1969,31.2582,18400.0
2008-12-16 13:15:00,45.91,46.07,45.88,46.05,28100.0,31.265,31.374,31.2446,31.3603,28100.0
2008-12-16 13:20:00,46.05,46.09,45.95,45.97,28500.0,31.3603,31.3876,31.2922,31.3059,28500.0
2008-12-16 13:25:00,45.97,46.05,45.93,45.99,29300.0,31.3059,31.3603,31.2786,31.3195,29300.0
2008-12-16 13:30:00,45.98,46.13,45.88,45.9,36300.0,31.3127,31.4148,31.2446,31.2582,36300.0
2008-12-16 13:35:00,45.9,46.11,45.88,46.06,35200.0,31.2582,31.4012,31.2446,31.3672,35200.0
2008-12-16 13:40:00,46.06,46.06,45.88,45.9,45000.0,31.3672,31.3672,31.2446,31.2582,45000.0
2008-12-16 13:45:00,45.9,45.99,45.82,45.83,28700.0,31.2582,31.3195,31.2037,31.2105,28700.0
2008-12-16 13:50:00,45.83,46.01,45.82,45.99,33000.0,31.2105,31.3331,31.2037,31.3195,33000.0
2008-12-16 13:55:00,45.99,46.01,45.86,46.0,28700.0,31.3195,31.3331,31.231,31.3263,28700.0
2008-12-16 14:00:00,45.97,46.0,45.93,45.94,14400.0,31.3059,31.3263,31.2786,31.2854,14400.0
2008-12-16 14:05:00,45.96,46.0,45.88,45.93,15100.0,31.2991,31.3263,31.2446,31.2786,15100.0
2008-12-16 14:10:00,45.93,46.0,45.72,45.72,27800.0,31.2786,31.3263,31.1356,31.1356,27800.0
2008-12-16 14:15:00,45.71,45.84,45.5,45.81,19400.0,31.1288,31.2173,30.9858,31.1969,19400.0
2008-12-16 14:20:00,45.81,46.25,45.81,45.85,88900.0,31.1969,31.4965,31.1969,31.2241,88900.0
2008-12-16 14:25:00,45.84,46.29,45.76,46.29,81200.0,31.2173,31.5238,31.1629,31.5238,81200.0
2008-12-16 14:30:00,46.28,46.85,46.26,46.76,89800.0,31.517,31.9051,31.5034,31.8439,89800.0
2008-12-16 14:35:00,46.76,46.87,46.54,46.71,52300.0,31.8439,31.9188,31.694,31.8098,52300.0
2008-12-16 14:40:00,46.71,46.76,46.12,46.12,35700.0,31.8098,31.8439,31.408,31.408,35700.0
2008-12-16 14:45:00,46.12,46.2,45.89,45.97,74100.0,31.408,31.4625,31.2514,31.3059,74100.0
2008-12-16 14:50:00,45.99,46.16,45.85,45.88,173400.0,31.3195,31.4353,31.2241,31.2446,173400.0
2008-12-16 14:55:00,45.9,46.11,45.75,45.95,53100.0,31.2582,31.4012,31.156,31.2922,53100.0
2008-12-16 15:00:00,45.93,46.05,45.75,45.93,42500.0,31.2786,31.3603,31.156,31.2786,42500.0
2008-12-16 15:05:00,45.93,46.28,45.92,46.03,67500.0,31.2786,31.517,31.2718,31.3467,67500.0
2008-12-16 15:10:00,46.04,46.55,46.03,46.38,60800.0,31.3535,31.7008,31.3467,31.5851,60800.0
2008-12-16 15:15:00,46.4,46.58,46.31,46.34,120000.0,31.5987,31.7213,31.5374,31.5578,120000.0
2008-12-16 15:20:00,46.33,46.55,46.26,46.29,151700.0,31.551,31.7008,31.5034,31.5238,151700.0
2008-12-16 15:25:00,46.31,46.46,46.15,46.36,100400.0,31.5374,31.6396,31.4284,31.5715,100400.0
2008-12-16 15:30:00,46.41,46.53,46.26,46.41,52700.0,31.6055,31.6872,31.5034,31.6055,52700.0
2008-12-16 15:35:00,46.4,46.43,46.12,46.37,95200.0,31.5987,31.6191,31.408,31.5783,95200.0
2008-12-16 15:40:00,46.38,46.5,46.28,46.49,110900.0,31.5851,31.6668,31.517,31.66,110900.0
2008-12-16 15:45:00,46.48,46.52,46.04,46.08,88900.0,31.6532,31.6804,31.3535,31.3808,88900.0
2008-12-16 15:50:00,46.07,46.44,46.06,46.27,138100.0,31.374,31.6259,31.3672,31.5102,138100.0
2008-12-16 15:55:00,46.28,46.4,46.23,46.32,310800.0,31.517,31.5987,31.4829,31.5442,310800.0
2008-12-17 09:30:00,45.55,46.39,45.55,46.39,54700.0,31.0198,31.5919,31.0198,31.5919,54700.0
2008-12-17 09:35:00,46.34,47.16,46.14,47.14,58300.0,31.5578,32.1163,31.4216,32.1026,58300.0
2008-12-17 09:40:00,47.13,47.33,46.56,46.85,48400.0,32.0958,32.232,31.7077,31.9051,48400.0
2008-12-17 09:45:00,46.88,47.29,46.75,47.26,40300.0,31.9256,32.2048,31.837,32.1844,40300.0
2008-12-17 09:50:00,47.25,47.27,46.81,46.85,53800.0,32.1776,32.1912,31.8779,31.9051,53800.0
2008-12-17 09:55:00,46.82,47.3,46.75,47.29,61100.0,31.8847,32.2116,31.837,32.2048,61100.0
2008-12-17 10:00:00,47.26,47.36,47.18,47.29,55100.0,32.1844,32.2525,32.1299,32.2048,55100.0
2008-12-17 10:05:00,47.3,47.48,47.09,47.45,37000.0,32.2116,32.3342,32.0686,32.3138,37000.0
2008-12-17 10:10:00,47.45,47.45,46.88,46.92,29000.0,32.3138,32.3138,31.9256,31.9528,29000.0
2008-12-17 10:15:00,46.91,47.07,46.76,46.79,56600.0,31.946,32.055,31.8439,31.8643,56600.0
2008-12-17 10:20:00,46.79,46.97,46.72,46.91,38400.0,31.8643,31.9869,31.8166,31.946,38400.0
2008-12-17 10:25:00,46.9,47.0,46.82,46.95,39800.0,31.9392,32.0073,31.8847,31.9732,39800.0
2008-12-17 10:30:00,46.94,47.0,46.71,46.71,41400.0,31.9664,32.0073,31.8098,31.8098,41400.0
2008-12-17 10:35:00,46.73,46.85,46.55,46.84,50600.0,31.8234,31.9051,31.7008,31.8983,50600.0
2008-12-17 10:40:00,46.87,47.11,46.78,47.09,26300.0,31.9188,32.0822,31.8575,32.0686,26300.0
2008-12-17 10:45:00,47.08,47.12,46.87,46.95,23600.0,32.0618,32.089,31.9188,31.9732,23600.0
2008-12-17 10:50:00,46.93,47.17,46.9,47.03,32400.0,31.9596,32.1231,31.9392,32.0277,32400.0
2008-12-17 10:55:00,47.02,47.27,47.02,47.2,18200.0,32.0209,32.1912,32.0209,32.1435,18200.0
2008-12-17 11:00:00,47.22,47.31,47.06,47.16,27000.0,32.1571,32.2184,32.0482,32.1163,27000.0
2008-12-17 11:05:00,47.17,47.4,47.14,47.4,32200.0,32.1231,32.2797,32.1026,32.2797,32200.0
2008-12-17 11:10:00,47.4,47.75,47.36,47.75,51800.0,32.2797,32.5181,32.2525,32.5181,51800.0
2008-12-17 11:15:00,47.73,47.78,47.6,47.74,92100.0,32.5044,32.5385,32.4159,32.5112,92100.0
2008-12-17 11:20:00,47.75,47.89,47.7,47.82,66400.0,32.5181,32.6134,32.484,32.5657,66400.0
2008-12-17 11:25:00,47.83,47.96,47.8,47.94,54600.0,32.5725,32.6611,32.5521,32.6474,54600.0
2008-12-17 11:30:00,47.94,48.18,47.72,47.72,64100.0,32.6474,32.8109,32.4976,32.4976,64100.0
2008-12-17 11:35:00,47.74,47.77,47.53,47.67,43400.0,32.5112,32.5317,32.3682,32.4636,43400.0
2008-12-17 11:40:00,47.66,47.93,47.59,47.85,33400.0,32.4568,32.6406,32.4091,32.5862,33400.0
2008-12-17 11:45:00,47.85,48.02,47.81,47.89,27900.0,32.5862,32.7019,32.5589,32.6134,27900.0
2008-12-17 11:50:00,47.89,48.12,47.89,47.97,46600.0,32.6134,32.77,32.6134,32.6679,46600.0
2008-12-17 11:55:00,47.96,48.25,47.9,48.13,49900.0,32.6611,32.8586,32.6202,32.7768,49900.0
2008-12-17 12:00:00,48.12,48.13,47.96,48.02,46200.0,32.77,32.7768,32.6611,32.7019,46200.0
2008-12-17 12:05:00,48.01,48.4,48.01,48.32,57600.0,32.6951,32.9607,32.6951,32.9062,57600.0
2008-12-17 12:10:00,48.29,48.51,48.29,48.44,40000.0,32.8858,33.0356,32.8858,32.9879,40000.0
2008-12-17 12:15:00,48.42,48.59,48.4,48.44,46600.0,32.9743,33.0901,32.9607,32.9879,46600.0
2008-12-17 12:20:00,48.42,48.5,48.26,48.3,104400.0,32.9743,33.0288,32.8654,32.8926,104400.0
2008-12-17 12:25:00,48.35,48.45,48.23,48.26,45900.0,32.9267,32.9948,32.8449,32.8654,45900.0
2008-12-17 12:30:00,48.27,48.45,48.12,48.12,35600.0,32.8722,32.9948,32.77,32.77,35600.0
2008-12-17 12:35:00,48.21,48.25,48.08,48.16,37300.0,32.8313,32.8586,32.7428,32.7973,37300.0
2008-12-17 12:40:00,48.19,48.34,48.16,48.31,29000.0,32.8177,32.9198,32.7973,32.8994,29000.0
2008-12-17 12:45:00,48.33,48.39,48.17,48.33,36900.0,32.913,32.9539,32.8041,32.913,36900.0
2008-12-17 12:50:00,48.34,48.5,48.26,48.41,153700.0,32.9198,33.0288,32.8654,32.9675,153700.0
2008-12-17 12:55:00,48.43,48.47,48.32,48.39,87400.0,32.9811,33.0084,32.9062,32.9539,87400.0
2008-12-17 13:00:00,48.4,48.43,48.25,48.37,52000.0,32.9607,32.9811,32.8586,32.9403,52000.0
2008-12-17 13:05:00,48.39,48.39,48.12,48.29,28200.0,32.9539,32.9539,32.77,32.8858,28200.0
2008-12-17 13:10:00,48.31,48.42,48.2,48.26,22400.0,32.8994,32.9743,32.8245,32.8654,22400.0
2008-12-17 13:15:00,48.24,48.42,48.16,48.31,37500.0,32.8517,32.9743,32.7973,32.8994,37500.0
2008-12-17 13:20:00,48.33,48.44,48.28,48.42,25800.0,32.913,32.9879,32.879,32.9743,25800.0
2008-12-17 13:25:00,48.42,48.42,48.06,48.1,24400.0,32.9743,32.9743,32.7292,32.7564,24400.0
2008-12-17 13:30:00,48.1,48.5,48.1,48.46,24300.0,32.7564,33.0288,32.7564,33.0016,24300.0
2008-12-17 13:35:00,48.45,48.68,48.4,48.67,66000.0,32.9948,33.1514,32.9607,33.1446,66000.0
2008-12-17 13:40:00,48.67,48.83,48.65,48.76,44300.0,33.1446,33.2535,33.131,33.2059,44300.0
2008-12-17 13:45:00,48.74,49.04,48.74,49.01,50400.0,33.1923,33.3966,33.1923,33.3761,50400.0
2008-12-17 13:50:00,49.01,49.01,48.73,48.9,33500.0,33.3761,33.3761,33.1854,33.3012,33500.0
2008-12-17 13:55:00,48.88,48.93,48.62,48.65,32400.0,33.2876,33.3216,33.1105,33.131,32400.0
2008-12-17 14:00:00,48.63,48.92,48.63,48.88,29500.0,33.1173,33.3148,33.1173,33.2876,29500.0
2008-12-17 14:05:00,48.9,48.95,48.77,48.91,46700.0,33.3012,33.3353,33.2127,33.308,46700.0
2008-12-17 14:10:00,48.91,49.08,48.83,49.08,46100.0,33.308,33.4238,33.2535,33.4238,46100.0
2008-12-17 14:15:00,49.06,49.25,48.95,48.98,65700.0,33.4102,33.5396,33.3353,33.3557,65700.0
2008-12-17 14:20:00,48.99,49.05,48.67,48.92,44900.0,33.3625,33.4034,33.1446,33.3148,44900.0
2008-12-17 14:25:00,48.94,48.95,48.56,48.62,29800.0,33.3285,33.3353,33.0697,33.1105,29800.0
2008-12-17 14:30:00,48.62,48.86,48.53,48.56,34700.0,33.1105,33.274,33.0492,33.0697,34700.0
2008-12-17 14:35:00,48.57,48.72,48.39,48.72,34300.0,33.0765,33.1786,32.9539,33.1786,34300.0
2008-12-17 14:40:00,48.69,48.75,48.63,48.65,26700.0,33.1582,33.1991,33.1173,33.131,26700.0
2008-12-17 14:45:00,48.64,48.94,48.5,48.94,37300.0,33.1242,33.3285,33.0288,33.3285,37300.0
2008-12-17 14:50:00,48.93,48.98,48.72,48.73,34900.0,33.3216,33.3557,33.1786,33.1854,34900.0
2008-12-17 14:55:00,48.74,48.95,48.66,48.9,38300.0,33.1923,33.3353,33.1378,33.3012,38300.0
2008-12-17 15:00:00,48.89,49.05,48.76,48.88,41700.0,33.2944,33.4034,33.2059,33.2876,41700.0
2008-12-17 15:05:00,48.87,49.0,48.76,48.83,38600.0,33.2808,33.3693,33.2059,33.2535,38600.0
2008-12-17 15:10:00,48.87,48.98,48.63,48.7,33900.0,33.2808,33.3557,33.1173,33.165,33900.0
2008-12-17 15:15:00,48.73,48.96,48.72,48.77,36500.0,33.1854,33.3421,33.1786,33.2127,36500.0
2008-12-17 15:20:00,48.79,48.85,48.57,48.67,39600.0,33.2263,33.2672,33.0765,33.1446,39600.0
2008-12-17 15:25:00,48.68,48.72,48.35,48.45,30500.0,33.1514,33.1786,32.9267,32.9948,30500.0
2008-12-17 15:30:00,48.47,48.5,48.26,48.37,70200.0,33.0084,33.0288,32.8654,32.9403,70200.0
2008-12-17 15:35:00,48.33,48.5,48.26,48.37,60400.0,32.913,33.0288,32.8654,32.9403,60400.0
2008-12-17 15:40:00,48.38,48.53,48.22,48.34,93300.0,32.9471,33.0492,32.8381,32.9198,93300.0
2008-12-17 15:45:00,48.36,48.51,48.17,48.44,73200.0,32.9335,33.0356,32.8041,32.9879,73200.0
2008-12-17 15:50:00,48.43,48.45,48.17,48.2,106100.0,32.9811,32.9948,32.8041,32.8245,106100.0
2008-12-17 15:55:00,48.19,48.2,47.89,47.95,175900.0,32.8177,32.8245,32.6134,32.6543,175900.0
2008-12-18 09:30:00,48.22,48.64,47.67,47.76,153900.0,32.8381,33.1242,32.4636,32.5249,153900.0
2008-12-18 09:35:00,47.74,48.25,47.74,48.08,40200.0,32.5112,32.8586,32.5112,32.7428,40200.0
2008-12-18 09:40:00,48.09,48.16,47.74,47.79,52900.0,32.7496,32.7973,32.5112,32.5453,52900.0
2008-12-18 09:45:00,47.76,47.89,47.54,47.65,30300.0,32.5249,32.6134,32.375,32.45,30300.0
2008-12-18 09:50:00,47.67,47.68,47.4,47.55,47700.0,32.4636,32.4704,32.2797,32.3819,47700.0
2008-12-18 09:55:00,47.56,47.92,47.56,47.73,41600.0,32.3887,32.6338,32.3887,32.5044,41600.0
2008-12-18 10:00:00,47.77,48.2,47.68,47.92,59400.0,32.5317,32.8245,32.4704,32.6338,59400.0
2008-12-18 10:05:00,47.93,47.93,47.57,47.68,33100.0,32.6406,32.6406,32.3955,32.4704,33100.0
2008-12-18 10:10:00,47.68,47.71,47.57,47.59,27500.0,32.4704,32.4908,32.3955,32.4091,27500.0
2008-12-18 10:15:00,47.59,47.67,47.5,47.59,37900.0,32.4091,32.4636,32.3478,32.4091,37900.0
2008-12-18 10:20:00,47.55,47.75,47.54,47.74,36100.0,32.3819,32.5181,32.375,32.5112,36100.0
2008-12-18 10:25:00,47.77,48.23,47.73,48.16,37800.0,32.5317,32.8449,32.5044,32.7973,37800.0
2008-12-18 10:30:00,48.17,48.45,48.1,48.33,39900.0,32.8041,32.9948,32.7564,32.913,39900.0
2008-12-18 10:35:00,48.32,48.82,48.32,48.44,91800.0,32.9062,33.2467,32.9062,32.9879,91800.0
2008-12-18 10:40:00,48.48,48.68,48.41,48.68,20700.0,33.0152,33.1514,32.9675,33.1514,20700.0
2008-12-18 10:45:00,48.67,48.67,48.45,48.54,19200.0,33.1446,33.1446,32.9948,33.056,19200.0
2008-12-18 10:50:00,48.53,48.62,48.4,48.56,21600.0,33.0492,33.1105,32.9607,33.0697,21600.0
2008-12-18 10:55:00,48.59,48.62,48.5,48.61,16300.0,33.0901,33.1105,33.0288,33.1037,16300.0
2008-12-18 11:00:00,48.58,48.6,48.5,48.57,25600.0,33.0833,33.0969,33.0288,33.0765,25600.0
2008-12-18 11:05:00,48.57,48.6,48.5,48.53,21100.0,33.0765,33.0969,33.0288,33.0492,21100.0
2008-12-18 11:10:00,48.53,48.54,48.26,48.38,59500.0,33.0492,33.056,32.8654,32.9471,59500.0
2008-12-18 11:15:00,48.36,48.43,48.33,48.39,45200.0,32.9335,32.9811,32.913,32.9539,45200.0
2008-12-18 11:20:00,48.4,48.53,48.32,48.48,61400.0,32.9607,33.0492,32.9062,33.0152,61400.0
2008-12-18 11:25:00,48.46,48.46,48.18,48.29,23100.0,33.0016,33.0016,32.8109,32.8858,23100.0
2008-12-18 11:30:00,48.29,48.4,48.13,48.23,22300.0,32.8858,32.9607,32.7768,32.8449,22300.0
2008-12-18 11:35:00,48.23,48.23,48.0,48.14,26200.0,32.8449,32.8449,32.6883,32.7836,26200.0
2008-12-18 11:40:00,48.14,48.32,48.12,48.14,15800.0,32.7836,32.9062,32.77,32.7836,15800.0
2008-12-18 11:45:00,48.16,48.37,48.16,48.22,21200.0,32.7973,32.9403,32.7973,32.8381,21200.0
2008-12-18 11:50:00,48.25,48.29,48.19,48.22,20300.0,32.8586,32.8858,32.8177,32.8381,20300.0
2008-12-18 11:55:00,48.23,48.25,48.17,48.22,13300.0,32.8449,32.8586,32.8041,32.8381,13300.0
2008-12-18 12:00:00,48.22,48.3,48.04,48.13,17900.0,32.8381,32.8926,32.7155,32.7768,17900.0
2008-12-18 12:05:00,48.1,48.15,48.0,48.01,49900.0,32.7564,32.7905,32.6883,32.6951,49900.0
2008-12-18 12:10:00,48.02,48.15,47.99,48.12,42400.0,32.7019,32.7905,32.6815,32.77,42400.0
2008-12-18 12:15:00,48.12,48.17,48.08,48.16,69300.0,32.77,32.8041,32.7428,32.7973,69300.0
2008-12-18 12:20:00,48.17,48.2,47.96,47.98,49100.0,32.8041,32.8245,32.6611,32.6747,49100.0
2008-12-18 12:25:00,47.95,47.95,47.74,47.8,35800.0,32.6543,32.6543,32.5112,32.5521,35800.0
2008-12-18 12:30:00,47.79,47.86,47.74,47.77,22800.0,32.5453,32.593,32.5112,32.5317,22800.0
2008-12-18 12:35:00,47.76,47.89,47.73,47.8,22600.0,32.5249,32.6134,32.5044,32.5521,22600.0
2008-12-18 12:40:00,47.81,48.03,47.79,47.98,32900.0,32.5589,32.7087,32.5453,32.6747,32900.0
2008-12-18 12:45:00,47.97,47.99,47.8,47.88,28800.0,32.6679,32.6815,32.5521,32.6066,28800.0
2008-12-18 12:50:00,47.86,47.87,47.72,47.72,25900.0,32.593,32.5998,32.4976,32.4976,25900.0
2008-12-18 12:55:00,47.71,47.75,47.68,47.73,14100.0,32.4908,32.5181,32.4704,32.5044,14100.0
2008-12-18 13:00:00,47.76,47.76,47.61,47.62,16500.0,32.5249,32.5249,32.4227,32.4295,16500.0
2008-12-18 13:05:00,47.63,47.66,47.53,47.54,8200.0,32.4363,32.4568,32.3682,32.375,8200.0
2008-12-18 13:10:00,47.55,47.63,47.51,47.55,17600.0,32.3819,32.4363,32.3546,32.3819,17600.0
2008-12-18 13:15:00,47.55,47.74,47.54,47.66,23000.0,32.3819,32.5112,32.375,32.4568,23000.0
2008-12-18 13:20:00,47.66,47.67,47.43,47.43,17700.0,32.4568,32.4636,32.3001,32.3001,17700.0
2008-12-18 13:25:00,47.44,47.46,47.33,47.38,15900.0,32.3069,32.3206,32.232,32.2661,15900.0
2008-12-18 13:30:00,47.35,47.42,47.3,47.35,26100.0,32.2457,32.2933,32.2116,32.2457,26100.0
2008-12-18 13:35:00,47.34,47.38,47.26,47.28,31400.0,32.2388,32.2661,32.1844,32.198,31400.0
2008-12-18 13:40:00,47.29,47.32,47.22,47.28,21000.0,32.2048,32.2252,32.1571,32.198,21000.0
2008-12-18 13:45:00,47.25,47.29,46.96,47.03,42700.0,32.1776,32.2048,31.9801,32.0277,42700.0
2008-12-18 13:50:00,47.02,47.09,46.82,46.88,51900.0,32.0209,32.0686,31.8847,31.9256,51900.0
2008-12-18 13:55:00,46.9,46.94,46.69,46.69,49200.0,31.9392,31.9664,31.7962,31.7962,49200.0
2008-12-18 14:00:00,46.69,46.75,46.44,46.61,95500.0,31.7962,31.837,31.6259,31.7417,95500.0
2008-12-18 14:05:00,46.64,46.74,46.63,46.67,40200.0,31.7621,31.8302,31.7553,31.7826,40200.0
2008-12-18 14:10:00,46.67,46.73,46.57,46.59,49900.0,31.7826,31.8234,31.7145,31.7281,49900.0
2008-12-18 14:15:00,46.55,46.62,46.33,46.35,37000.0,31.7008,31.7485,31.551,31.5646,37000.0
2008-12-18 14:20:00,46.36,46.39,45.88,45.95,90800.0,31.5715,31.5919,31.2446,31.2922,90800.0
2008-12-18 14:25:00,45.95,46.09,45.91,45.98,61400.0,31.2922,31.3876,31.265,31.3127,61400.0
2008-12-18 14:30:00,45.98,46.16,45.87,46.02,57300.0,31.3127,31.4353,31.2378,31.3399,57300.0
2008-12-18 14:35:00,46.06,46.13,45.9,46.11,48200.0,31.3672,31.4148,31.2582,31.4012,48200.0
2008-12-18 14:40:00,46.13,46.24,46.07,46.1,62800.0,31.4148,31.4897,31.374,31.3944,62800.0
2008-12-18 14:45:00,46.11,46.37,45.95,46.25,48300.0,31.4012,31.5783,31.2922,31.4965,48300.0
2008-12-18 14:50:00,46.25,46.36,46.09,46.25,57500.0,31.4965,31.5715,31.3876,31.4965,57500.0
2008-12-18 14:55:00,46.27,46.34,46.09,46.13,49700.0,31.5102,31.5578,31.3876,31.4148,49700.0
2008-12-18 15:00:00,46.1,46.26,45.95,46.17,58900.0,31.3944,31.5034,31.2922,31.4421,58900.0
2008-12-18 15:05:00,46.17,46.29,46.06,46.16,44900.0,31.4421,31.5238,31.3672,31.4353,44900.0
2008-12-18 15:10:00,46.14,46.16,45.75,45.95,48500.0,31.4216,31.4353,31.156,31.2922,48500.0
2008-12-18 15:15:00,45.98,45.98,45.78,45.89,44700.0,31.3127,31.3127,31.1765,31.2514,44700.0
2008-12-18 15:20:00,45.88,45.9,45.31,45.43,80800.0,31.2446,31.2582,30.8564,30.9381,80800.0
2008-12-18 15:25:00,45.42,45.55,45.3,45.4,69400.0,30.9313,31.0198,30.8496,30.9177,69400.0
2008-12-18 15:30:00,45.41,45.59,45.34,45.56,66000.0,30.9245,31.0471,30.8768,31.0267,66000.0
2008-12-18 15:35:00,45.57,45.96,45.57,45.79,68400.0,31.0335,31.2991,31.0335,31.1833,68400.0
2008-12-18 15:40:00,45.78,45.91,45.51,45.54,283700.0,31.1765,31.265,30.9926,31.013,283700.0
2008-12-18 15:45:00,45.57,45.88,45.4,45.74,137700.0,31.0335,31.2446,30.9177,31.1492,137700.0
2008-12-18 15:50:00,45.7,45.94,45.67,45.69,86100.0,31.122,31.2854,31.1016,31.1152,86100.0
2008-12-18 15:55:00,45.69,45.9,45.62,45.86,92300.0,31.1152,31.2582,31.0675,31.231,92300.0
2008-12-19 09:30:00,46.48,46.48,45.25,46.09,872500.0,31.6532,31.6532,30.8155,31.3876,872500.0
2008-12-19 09:35:00,46.08,46.22,45.56,45.65,35000.0,31.3808,31.4761,31.0267,31.0879,35000.0
2008-12-19 09:40:00,45.68,45.82,45.31,45.54,41500.0,31.1084,31.2037,30.8564,31.013,41500.0
2008-12-19 09:45:00,45.54,45.68,45.35,45.52,26800.0,31.013,31.1084,30.8836,30.9994,26800.0
2008-12-19 09:50:00,45.54,45.62,45.39,45.4,23400.0,31.013,31.0675,30.9109,30.9177,23400.0
2008-12-19 09:55:00,45.42,45.55,45.26,45.3,32600.0,30.9313,31.0198,30.8223,30.8496,32600.0
2008-12-19 10:00:00,45.29,45.38,45.17,45.34,36600.0,30.8428,30.9041,30.7611,30.8768,36600.0
2008-12-19 10:05:00,45.34,45.34,45.14,45.33,40000.0,30.8768,30.8768,30.7406,30.87,40000.0
2008-12-19 10:10:00,45.32,45.73,45.26,45.54,43300.0,30.8632,31.1424,30.8223,31.013,43300.0
2008-12-19 10:15:00,45.54,45.68,45.51,45.65,39800.0,31.013,31.1084,30.9926,31.0879,39800.0
2008-12-19 10:20:00,45.68,45.93,45.68,45.84,87700.0,31.1084,31.2786,31.1084,31.2173,87700.0
2008-12-19 10:25:00,45.89,46.08,45.82,46.02,59100.0,31.2514,31.3808,31.2037,31.3399,59100.0
2008-12-19 10:30:00,46.02,46.11,45.85,45.91,59100.0,31.3399,31.4012,31.2241,31.265,59100.0
2008-12-19 10:35:00,45.9,46.02,45.85,45.96,28900.0,31.2582,31.3399,31.2241,31.2991,28900.0
2008-12-19 10:40:00,45.99,46.12,45.91,46.07,40700.0,31.3195,31.408,31.265,31.374,40700.0
2008-12-19 10:45:00,46.09,46.15,45.79,45.8,43600.0,31.3876,31.4284,31.1833,31.1901,43600.0
2008-12-19 10:50:00,45.81,45.84,45.7,45.7,44300.0,31.1969,31.2173,31.122,31.122,44300.0
2008-12-19 10:55:00,45.72,45.73,45.53,45.64,39300.0,31.1356,31.1424,31.0062,31.0811,39300.0
2008-12-19 11:00:00,45.64,45.78,45.5,45.78,29100.0,31.0811,31.1765,30.9858,31.1765,29100.0
2008-12-19 11:05:00,45.8,45.86,45.64,45.64,36200.0,31.1901,31.231,31.0811,31.0811,36200.0
2008-12-19 11:10:00,45.62,45.97,45.62,45.94,23500.0,31.0675,31.3059,31.0675,31.2854,23500.0
2008-12-19 11:15:00,45.95,46.1,45.84,46.09,24400.0,31.2922,31.3944,31.2173,31.3876,24400.0
2008-12-19 11:20:00,46.04,46.23,45.96,46.04,32800.0,31.3535,31.4829,31.2991,31.3535,32800.0
2008-12-19 11:25:00,46.05,46.08,45.81,45.84,29500.0,31.3603,31.3808,31.1969,31.2173,29500.0
2008-12-19 11:30:00,45.84,45.92,45.75,45.79,17700.0,31.2173,31.2718,31.156,31.1833,17700.0
2008-12-19 11:35:00,45.8,45.9,45.73,45.78,42600.0,31.1901,31.2582,31.1424,31.1765,42600.0
2008-12-19 11:40:00,45.8,45.89,45.64,45.66,25100.0,31.1901,31.2514,31.0811,31.0948,25100.0
2008-12-19 11:45:00,45.66,45.68,45.54,45.61,23200.0,31.0948,31.1084,31.013,31.0607,23200.0
2008-12-19 11:50:00,45.6,45.63,45.5,45.57,21100.0,31.0539,31.0743,30.9858,31.0335,21100.0
2008-12-19 11:55:00,45.56,45.62,45.33,45.39,22200.0,31.0267,31.0675,30.87,30.9109,22200.0
2008-12-19 12:00:00,45.39,45.41,45.24,45.24,20300.0,30.9109,30.9245,30.8087,30.8087,20300.0
2008-12-19 12:05:00,45.26,45.27,45.1,45.1,29400.0,30.8223,30.8292,30.7134,30.7134,29400.0
2008-12-19 12:10:00,45.1,45.41,45.1,45.38,36200.0,30.7134,30.9245,30.7134,30.9041,36200.0
2008-12-19 12:15:00,45.36,45.39,45.29,45.31,34900.0,30.8904,30.9109,30.8428,30.8564,34900.0
2008-12-19 12:20:00,45.3,45.36,45.29,45.36,23700.0,30.8496,30.8904,30.8428,30.8904,23700.0
2008-12-19 12:25:00,45.38,45.59,45.38,45.55,40000.0,30.9041,31.0471,30.9041,31.0198,40000.0
2008-12-19 12:30:00,45.54,45.6,45.47,45.51,28400.0,31.013,31.0539,30.9654,30.9926,28400.0
2008-12-19 12:35:00,45.5,45.61,45.47,45.58,32700.0,30.9858,31.0607,30.9654,31.0403,32700.0
2008-12-19 12:40:00,45.56,45.58,45.37,45.41,28500.0,31.0267,31.0403,30.8973,30.9245,28500.0
2008-12-19 12:45:00,45.38,45.51,45.38,45.51,34000.0,30.9041,30.9926,30.9041,30.9926,34000.0
2008-12-19 12:50:00,45.49,45.49,45.31,45.33,42400.0,30.979,30.979,30.8564,30.87,42400.0
2008-12-19 12:55:00,45.34,45.41,45.32,45.39,24600.0,30.8768,30.9245,30.8632,30.9109,24600.0
2008-12-19 13:00:00,45.37,45.46,45.37,45.41,23300.0,30.8973,30.9585,30.8973,30.9245,23300.0
2008-12-19 13:05:00,45.42,45.47,45.3,45.47,16500.0,30.9313,30.9654,30.8496,30.9654,16500.0
2008-12-19 13:10:00,45.47,45.59,45.33,45.52,20300.0,30.9654,31.0471,30.87,30.9994,20300.0
2008-12-19 13:15:00,45.53,45.74,45.53,45.68,26500.0,31.0062,31.1492,31.0062,31.1084,26500.0
2008-12-19 13:20:00,45.67,45.7,45.61,45.63,28100.0,31.1016,31.122,31.0607,31.0743,28100.0
2008-12-19 13:25:00,45.63,45.69,45.56,45.67,25600.0,31.0743,31.1152,31.0267,31.1016,25600.0
2008-12-19 13:30:00,45.64,45.7,45.52,45.56,20400.0,31.0811,31.122,30.9994,31.0267,20400.0
2008-12-19 13:35:00,45.58,45.6,45.38,45.49,25600.0,31.0403,31.0539,30.9041,30.979,25600.0
2008-12-19 13:40:00,45.48,45.57,45.43,45.47,32500.0,30.9722,31.0335,30.9381,30.9654,32500.0
2008-12-19 13:45:00,45.47,45.51,45.26,45.29,19300.0,30.9654,30.9926,30.8223,30.8428,19300.0
2008-12-19 13:50:00,45.29,45.31,45.16,45.26,27400.0,30.8428,30.8564,30.7542,30.8223,27400.0
2008-12-19 13:55:00,45.25,45.33,45.22,45.28,24100.0,30.8155,30.87,30.7951,30.836,24100.0
2008-12-19 14:00:00,45.29,45.53,45.29,45.48,22300.0,30.8428,31.0062,30.8428,30.9722,22300.0
2008-12-19 14:05:00,45.48,45.53,45.33,45.38,23500.0,30.9722,31.0062,30.87,30.9041,23500.0
2008-12-19 14:10:00,45.36,45.39,45.21,45.28,43100.0,30.8904,30.9109,30.7883,30.836,43100.0
2008-12-19 14:15:00,45.28,45.48,45.28,45.39,56300.0,30.836,30.9722,30.836,30.9109,56300.0
2008-12-19 14:20:00,45.4,45.4,45.11,45.12,25200.0,30.9177,30.9177,30.7202,30.727,25200.0
2008-12-19 14:25:00,45.13,45.25,45.09,45.14,32300.0,30.7338,30.8155,30.7066,30.7406,32300.0
2008-12-19 14:30:00,45.12,45.23,45.07,45.1,22400.0,30.727,30.8019,30.693,30.7134,22400.0
2008-12-19 14:35:00,45.13,45.22,45.1,45.17,19500.0,30.7338,30.7951,30.7134,30.7611,19500.0
2008-12-19 14:40:00,45.17,45.28,45.14,45.2,22800.0,30.7611,30.836,30.7406,30.7815,22800.0
2008-12-19 14:45:00,45.2,45.3,45.15,45.18,27500.0,30.7815,30.8496,30.7474,30.7679,27500.0
2008-12-19 14:50:00,45.18,45.2,44.92,44.94,31100.0,30.7679,30.7815,30.5908,30.6044,31100.0
2008-12-19 14:55:00,44.94,45.03,44.86,45.0,54200.0,30.6044,30.6657,30.5499,30.6453,54200.0
2008-12-19 15:00:00,44.98,44.99,44.81,44.84,44800.0,30.6317,30.6385,30.5159,30.5363,44800.0
2008-12-19 15:05:00,44.83,44.97,44.78,44.92,53200.0,30.5295,30.6249,30.4955,30.5908,53200.0
2008-12-19 15:10:00,44.91,44.92,44.61,44.7,58200.0,30.584,30.5908,30.3797,30.441,58200.0
2008-12-19 15:15:00,44.68,44.68,44.49,44.52,59600.0,30.4274,30.4274,30.298,30.3184,59600.0
2008-12-19 15:20:00,44.52,44.75,44.45,44.74,45900.0,30.3184,30.475,30.2707,30.4682,45900.0
2008-12-19 15:25:00,44.7,44.88,44.6,44.84,42400.0,30.441,30.5636,30.3729,30.5363,42400.0
2008-12-19 15:30:00,44.82,44.92,44.57,44.57,104700.0,30.5227,30.5908,30.3525,30.3525,104700.0
2008-12-19 15:35:00,44.57,44.67,44.38,44.45,65100.0,30.3525,30.4206,30.2231,30.2707,65100.0
2008-12-19 15:40:00,44.42,44.7,44.36,44.62,85200.0,30.2503,30.441,30.2094,30.3865,85200.0
2008-12-19 15:45:00,44.61,44.62,44.36,44.43,89600.0,30.3797,30.3865,30.2094,30.2571,89600.0
2008-12-19 15:50:00,44.44,44.75,44.44,44.68,122600.0,30.2639,30.475,30.2639,30.4274,122600.0
2008-12-19 15:55:00,44.68,44.7,44.54,44.57,157700.0,30.4274,30.441,30.332,30.3525,157700.0
2008-12-22 09:30:00,44.16,44.9,43.8,44.07,156800.0,30.0732,30.5772,29.8281,30.012,156800.0
2008-12-22 09:35:00,43.92,44.59,43.89,44.41,55900.0,29.9098,30.3661,29.8894,30.2435,55900.0
2008-12-22 09:40:00,44.42,44.51,44.26,44.5,58800.0,30.2503,30.3116,30.1413,30.3048,58800.0
2008-12-22 09:45:00,44.5,44.82,44.17,44.64,70600.0,30.3048,30.5227,30.0801,30.4001,70600.0
2008-12-22 09:50:00,44.63,44.64,44.3,44.31,34800.0,30.3933,30.4001,30.1686,30.1754,34800.0
2008-12-22 09:55:00,44.29,44.34,44.08,44.3,29500.0,30.1618,30.1958,30.0188,30.1686,29500.0
2008-12-22 10:00:00,44.28,44.43,44.09,44.09,25300.0,30.155,30.2571,30.0256,30.0256,25300.0
2008-12-22 10:05:00,44.08,44.17,43.86,44.11,27000.0,30.0188,30.0801,29.8689,30.0392,27000.0
2008-12-22 10:10:00,44.13,44.21,43.9,44.02,19300.0,30.0528,30.1073,29.8962,29.9779,19300.0
2008-12-22 10:15:00,44.01,44.18,44.01,44.13,19600.0,29.9711,30.0869,29.9711,30.0528,19600.0
2008-12-22 10:20:00,44.15,44.15,43.87,43.87,17800.0,30.0664,30.0664,29.8757,29.8757,17800.0
2008-12-22 10:25:00,43.87,43.99,43.7,43.99,33600.0,29.8757,29.9575,29.76,29.9575,33600.0
2008-12-22 10:30:00,44.01,44.33,43.88,44.33,52100.0,29.9711,30.189,29.8826,30.189,52100.0
2008-12-22 10:35:00,44.34,44.36,44.11,44.14,32100.0,30.1958,30.2094,30.0392,30.0596,32100.0
2008-12-22 10:40:00,44.14,44.24,43.99,44.2,29700.0,30.0596,30.1277,29.9575,30.1005,29700.0
2008-12-22 10:45:00,44.22,44.48,44.22,44.44,26700.0,30.1141,30.2912,30.1141,30.2639,26700.0
2008-12-22 10:50:00,44.42,44.51,44.3,44.51,23700.0,30.2503,30.3116,30.1686,30.3116,23700.0
2008-12-22 10:55:00,44.49,44.5,44.24,44.27,19200.0,30.298,30.3048,30.1277,30.1482,19200.0
2008-12-22 11:00:00,44.27,44.37,44.17,44.26,16800.0,30.1482,30.2163,30.0801,30.1413,16800.0
2008-12-22 11:05:00,44.27,44.53,44.26,44.53,27800.0,30.1482,30.3252,30.1413,30.3252,27800.0
2008-12-22 11:10:00,44.53,44.57,44.35,44.35,23400.0,30.3252,30.3525,30.2026,30.2026,23400.0
2008-12-22 11:15:00,44.32,44.5,44.28,44.48,32400.0,30.1822,30.3048,30.155,30.2912,32400.0
2008-12-22 11:20:00,44.48,44.5,44.21,44.3,22700.0,30.2912,30.3048,30.1073,30.1686,22700.0
2008-12-22 11:25:00,44.3,44.44,44.29,44.37,15700.0,30.1686,30.2639,30.1618,30.2163,15700.0
2008-12-22 11:30:00,44.39,44.39,44.12,44.13,21300.0,30.2299,30.2299,30.046,30.0528,21300.0
2008-12-22 11:35:00,44.11,44.23,44.01,44.18,28800.0,30.0392,30.1209,29.9711,30.0869,28800.0
2008-12-22 11:40:00,44.17,44.19,44.04,44.13,18900.0,30.0801,30.0937,29.9915,30.0528,18900.0
2008-12-22 11:45:00,44.15,44.32,44.11,44.29,23400.0,30.0664,30.1822,30.0392,30.1618,23400.0
2008-12-22 11:50:00,44.29,44.3,44.23,44.29,19000.0,30.1618,30.1686,30.1209,30.1618,19000.0
2008-12-22 11:55:00,44.29,44.38,44.28,44.36,36900.0,30.1618,30.2231,30.155,30.2094,36900.0
2008-12-22 12:00:00,44.37,44.37,44.25,44.32,25100.0,30.2163,30.2163,30.1345,30.1822,25100.0
2008-12-22 12:05:00,44.35,44.39,44.19,44.2,21800.0,30.2026,30.2299,30.0937,30.1005,21800.0
2008-12-22 12:10:00,44.22,44.33,44.2,44.3,24900.0,30.1141,30.189,30.1005,30.1686,24900.0
2008-12-22 12:15:00,44.3,44.55,44.28,44.54,23000.0,30.1686,30.3388,30.155,30.332,23000.0
2008-12-22 12:20:00,44.54,44.54,44.4,44.4,16900.0,30.332,30.332,30.2367,30.2367,16900.0
2008-12-22 12:25:00,44.42,44.42,44.33,44.41,22700.0,30.2503,30.2503,30.189,30.2435,22700.0
2008-12-22 12:30:00,44.41,44.52,44.4,44.48,29100.0,30.2435,30.3184,30.2367,30.2912,29100.0
2008-12-22 12:35:00,44.48,44.52,44.33,44.34,30900.0,30.2912,30.3184,30.189,30.1958,30900.0
2008-12-22 12:40:00,44.34,44.41,44.32,44.38,16100.0,30.1958,30.2435,30.1822,30.2231,16100.0
2008-12-22 12:45:00,44.39,44.48,44.36,44.44,25300.0,30.2299,30.2912,30.2094,30.2639,25300.0
2008-12-22 12:50:00,44.44,44.49,44.39,44.43,25000.0,30.2639,30.298,30.2299,30.2571,25000.0
2008-12-22 12:55:00,44.43,44.52,44.41,44.44,55800.0,30.2571,30.3184,30.2435,30.2639,55800.0
2008-12-22 13:00:00,44.43,44.55,44.43,44.53,43900.0,30.2571,30.3388,30.2571,30.3252,43900.0
2008-12-22 13:05:00,44.53,44.67,44.4,44.45,58300.0,30.3252,30.4206,30.2367,30.2707,58300.0
2008-12-22 13:10:00,44.45,44.49,44.34,44.39,37000.0,30.2707,30.298,30.1958,30.2299,37000.0
2008-12-22 13:15:00,44.38,44.38,44.29,44.3,55400.0,30.2231,30.2231,30.1618,30.1686,55400.0
2008-12-22 13:20:00,44.3,44.47,44.29,44.46,50600.0,30.1686,30.2844,30.1618,30.2775,50600.0
2008-12-22 13:25:00,44.46,44.46,44.33,44.39,46900.0,30.2775,30.2775,30.189,30.2299,46900.0
2008-12-22 13:30:00,44.39,44.42,44.35,44.37,53000.0,30.2299,30.2503,30.2026,30.2163,53000.0
2008-12-22 13:35:00,44.36,44.67,44.36,44.61,77200.0,30.2094,30.4206,30.2094,30.3797,77200.0
2008-12-22 13:40:00,44.62,44.67,44.51,44.52,54500.0,30.3865,30.4206,30.3116,30.3184,54500.0
2008-12-22 13:45:00,44.51,44.51,44.21,44.23,39200.0,30.3116,30.3116,30.1073,30.1209,39200.0
2008-12-22 13:50:00,44.24,44.46,44.22,44.29,30300.0,30.1277,30.2775,30.1141,30.1618,30300.0
2008-12-22 13:55:00,44.29,44.39,44.19,44.36,29300.0,30.1618,30.2299,30.0937,30.2094,29300.0
2008-12-22 14:00:00,44.36,44.36,44.26,44.35,17700.0,30.2094,30.2094,30.1413,30.2026,17700.0
2008-12-22 14:05:00,44.35,44.4,44.31,44.4,22800.0,30.2026,30.2367,30.1754,30.2367,22800.0
2008-12-22 14:10:00,44.4,44.44,44.22,44.31,27900.0,30.2367,30.2639,30.1141,30.1754,27900.0
2008-12-22 14:15:00,44.31,44.34,44.07,44.1,31200.0,30.1754,30.1958,30.012,30.0324,31200.0
2008-12-22 14:20:00,44.11,44.13,43.91,43.93,32200.0,30.0392,30.0528,29.903,29.9166,32200.0
2008-12-22 14:25:00,43.92,43.95,43.73,43.88,59100.0,29.9098,29.9302,29.7804,29.8826,59100.0
2008-12-22 14:30:00,43.88,43.91,43.74,43.89,37400.0,29.8826,29.903,29.7872,29.8894,37400.0
2008-12-22 14:35:00,43.89,44.01,43.88,43.98,27800.0,29.8894,29.9711,29.8826,29.9507,27800.0
2008-12-22 14:40:00,43.97,44.18,43.97,44.06,36400.0,29.9439,30.0869,29.9439,30.0051,36400.0
2008-12-22 14:45:00,44.04,44.31,44.02,44.31,26000.0,29.9915,30.1754,29.9779,30.1754,26000.0
2008-12-22 14:50:00,44.28,44.34,44.17,44.28,43400.0,30.155,30.1958,30.0801,30.155,43400.0
2008-12-22 14:55:00,44.26,44.33,43.94,43.98,39900.0,30.1413,30.189,29.9234,29.9507,39900.0
2008-12-22 15:00:00,43.98,44.18,43.96,44.06,48000.0,29.9507,30.0869,29.937,30.0051,48000.0
2008-12-22 15:05:00,44.05,44.23,44.05,44.15,28100.0,29.9983,30.1209,29.9983,30.0664,28100.0
2008-12-22 15:10:00,44.16,44.23,44.05,44.16,44400.0,30.0732,30.1209,29.9983,30.0732,44400.0
2008-12-22 15:15:00,44.16,44.2,44.08,44.09,33700.0,30.0732,30.1005,30.0188,30.0256,33700.0
2008-12-22 15:20:00,44.09,44.18,43.98,44.13,32500.0,30.0256,30.0869,29.9507,30.0528,32500.0
2008-12-22 15:25:00,44.12,44.13,43.87,43.97,59000.0,30.046,30.0528,29.8757,29.9439,59000.0
2008-12-22 15:30:00,43.97,44.1,43.97,43.97,61600.0,29.9439,30.0324,29.9439,29.9439,61600.0
2008-12-22 15:35:00,44.0,44.33,43.98,44.32,70200.0,29.9643,30.189,29.9507,30.1822,70200.0
2008-12-22 15:40:00,44.32,44.47,44.05,44.11,73800.0,30.1822,30.2844,29.9983,30.0392,73800.0
2008-12-22 15:45:00,44.1,44.24,44.09,44.13,56900.0,30.0324,30.1277,30.0256,30.0528,56900.0
2008-12-22 15:50:00,44.15,44.36,44.15,44.29,79000.0,30.0664,30.2094,30.0664,30.1618,79000.0
2008-12-22 15:55:00,44.31,44.75,44.23,44.63,138700.0,30.1754,30.475,30.1209,30.3933,138700.0
2008-12-23 09:30:00,44.81,44.86,44.45,44.49,48900.0,30.5159,30.5499,30.2707,30.298,48900.0
2008-12-23 09:35:00,44.54,44.57,44.24,44.24,41300.0,30.332,30.3525,30.1277,30.1277,41300.0
2008-12-23 09:40:00,44.24,44.39,44.05,44.33,44000.0,30.1277,30.2299,29.9983,30.189,44000.0
2008-12-23 09:45:00,44.34,44.36,44.07,44.09,32300.0,30.1958,30.2094,30.012,30.0256,32300.0
2008-12-23 09:50:00,44.11,44.14,43.83,44.03,41300.0,30.0392,30.0596,29.8485,29.9847,41300.0
2008-12-23 09:55:00,44.05,44.15,44.01,44.06,29100.0,29.9983,30.0664,29.9711,30.0051,29100.0
2008-12-23 10:00:00,44.06,44.21,43.97,44.14,61300.0,30.0051,30.1073,29.9439,30.0596,61300.0
2008-12-23 10:05:00,44.15,44.18,44.01,44.13,37800.0,30.0664,30.0869,29.9711,30.0528,37800.0
2008-12-23 10:10:00,44.12,44.37,44.12,44.33,34300.0,30.046,30.2163,30.046,30.189,34300.0
2008-12-23 10:15:00,44.31,44.44,44.25,44.29,34700.0,30.1754,30.2639,30.1345,30.1618,34700.0
2008-12-23 10:20:00,44.27,44.46,44.23,44.38,38900.0,30.1482,30.2775,30.1209,30.2231,38900.0
2008-12-23 10:25:00,44.41,44.61,44.4,44.61,23100.0,30.2435,30.3797,30.2367,30.3797,23100.0
2008-12-23 10:30:00,44.63,44.81,44.62,44.76,46500.0,30.3933,30.5159,30.3865,30.4818,46500.0
2008-12-23 10:35:00,44.78,44.81,44.47,44.51,33800.0,30.4955,30.5159,30.2844,30.3116,33800.0
2008-12-23 10:40:00,44.51,44.68,44.46,44.5,23200.0,30.3116,30.4274,30.2775,30.3048,23200.0
2008-12-23 10:45:00,44.5,44.66,44.48,44.64,25800.0,30.3048,30.4137,30.2912,30.4001,25800.0
2008-12-23 10:50:00,44.67,44.69,44.54,44.6,26400.0,30.4206,30.4342,30.332,30.3729,26400.0
2008-12-23 10:55:00,44.6,44.66,44.55,44.55,25000.0,30.3729,30.4137,30.3388,30.3388,25000.0
2008-12-23 11:00:00,44.54,44.59,44.49,44.56,18500.0,30.332,30.3661,30.298,30.3456,18500.0
2008-12-23 11:05:00,44.56,44.61,44.52,44.61,62900.0,30.3456,30.3797,30.3184,30.3797,62900.0
2008-12-23 11:10:00,44.6,44.64,44.52,44.57,88700.0,30.3729,30.4001,30.3184,30.3525,88700.0
2008-12-23 11:15:00,44.56,44.6,44.25,44.26,90100.0,30.3456,30.3729,30.1345,30.1413,90100.0
2008-12-23 11:20:00,44.25,44.41,44.23,44.38,16800.0,30.1345,30.2435,30.1209,30.2231,16800.0
2008-12-23 11:25:00,44.37,44.38,44.13,44.15,20100.0,30.2163,30.2231,30.0528,30.0664,20100.0
2008-12-23 11:30:00,44.18,44.2,44.08,44.18,13300.0,30.0869,30.1005,30.0188,30.0869,13300.0
2008-12-23 11:35:00,44.2,44.3,44.17,44.3,12200.0,30.1005,30.1686,30.0801,30.1686,12200.0
2008-12-23 11:40:00,44.31,44.36,44.23,44.33,19800.0,30.1754,30.2094,30.1209,30.189,19800.0
2008-12-23 11:45:00,44.33,44.34,44.12,44.12,14800.0,30.189,30.1958,30.046,30.046,14800.0
2008-12-23 11:50:00,44.12,44.23,44.06,44.23,15400.0,30.046,30.1209,30.0051,30.1209,15400.0
2008-12-23 11:55:00,44.21,44.23,43.92,43.94,42100.0,30.1073,30.1209,29.9098,29.9234,42100.0
2008-12-23 12:00:00,43.94,43.98,43.81,43.97,46400.0,29.9234,29.9507,29.8349,29.9439,46400.0
2008-12-23 12:05:00,43.98,44.0,43.87,43.89,36900.0,29.9507,29.9643,29.8757,29.8894,36900.0
2008-12-23 12:10:00,43.9,43.9,43.81,43.85,67000.0,29.8962,29.8962,29.8349,29.8621,67000.0
2008-12-23 12:15:00,43.84,44.04,43.84,44.0,36400.0,29.8553,29.9915,29.8553,29.9643,36400.0
2008-12-23 12:20:00,43.97,44.03,43.96,43.98,17600.0,29.9439,29.9847,29.937,29.9507,17600.0
2008-12-23 12:25:00,43.98,43.99,43.86,43.91,16000.0,29.9507,29.9575,29.8689,29.903,16000.0
2008-12-23 12:30:00,43.91,43.91,43.71,43.71,19700.0,29.903,29.903,29.7668,29.7668,19700.0
2008-12-23 12:35:00,43.73,43.87,43.73,43.83,16900.0,29.7804,29.8757,29.7804,29.8485,16900.0
2008-12-23 12:40:00,43.85,43.92,43.78,43.83,19700.0,29.8621,29.9098,29.8145,29.8485,19700.0
2008-12-23 12:45:00,43.81,43.82,43.73,43.74,28200.0,29.8349,29.8417,29.7804,29.7872,28200.0
2008-12-23 12:50:00,43.75,43.86,43.75,43.86,28400.0,29.794,29.8689,29.794,29.8689,28400.0
2008-12-23 12:55:00,43.86,43.89,43.63,43.66,31900.0,29.8689,29.8894,29.7123,29.7327,31900.0
2008-12-23 13:00:00,43.66,43.71,43.51,43.56,23700.0,29.7327,29.7668,29.6306,29.6646,23700.0
2008-12-23 13:05:00,43.57,43.69,43.57,43.69,21500.0,29.6714,29.7532,29.6714,29.7532,21500.0
2008-12-23 13:10:00,43.7,43.72,43.67,43.72,19700.0,29.76,29.7736,29.7395,29.7736,19700.0
2008-12-23 13:15:00,43.75,43.76,43.62,43.65,34400.0,29.794,29.8008,29.7055,29.7259,34400.0
2008-12-23 13:20:00,43.64,43.78,43.6,43.77,40000.0,29.7191,29.8145,29.6919,29.8076,40000.0
2008-12-23 13:25:00,43.77,43.77,43.69,43.73,27100.0,29.8076,29.8076,29.7532,29.7804,27100.0
2008-12-23 13:30:00,43.74,43.79,43.63,43.76,20800.0,29.7872,29.8213,29.7123,29.8008,20800.0
2008-12-23 13:35:00,43.76,43.8,43.67,43.73,27100.0,29.8008,29.8281,29.7395,29.7804,27100.0
2008-12-23 13:40:00,43.74,43.84,43.73,43.78,16100.0,29.7872,29.8553,29.7804,29.8145,16100.0
2008-12-23 13:45:00,43.79,43.85,43.74,43.84,13700.0,29.8213,29.8621,29.7872,29.8553,13700.0
2008-12-23 13:50:00,43.85,43.98,43.85,43.96,19700.0,29.8621,29.9507,29.8621,29.937,19700.0
2008-12-23 13:55:00,43.97,44.2,43.92,44.16,29900.0,29.9439,30.1005,29.9098,30.0732,29900.0
2008-12-23 14:00:00,44.19,44.19,44.05,44.05,21000.0,30.0937,30.0937,29.9983,29.9983,21000.0
2008-12-23 14:05:00,44.07,44.19,44.01,44.13,29300.0,30.012,30.0937,29.9711,30.0528,29300.0
2008-12-23 14:10:00,44.14,44.17,44.07,44.14,32900.0,30.0596,30.0801,30.012,30.0596,32900.0
2008-12-23 14:15:00,44.15,44.45,44.08,44.25,41800.0,30.0664,30.2707,30.0188,30.1345,41800.0
2008-12-23 14:20:00,44.25,44.3,44.16,44.28,28300.0,30.1345,30.1686,30.0732,30.155,28300.0
2008-12-23 14:25:00,44.28,44.28,43.93,43.94,31900.0,30.155,30.155,29.9166,29.9234,31900.0
2008-12-23 14:30:00,43.97,44.01,43.71,43.78,53500.0,29.9439,29.9711,29.7668,29.8145,53500.0
2008-12-23 14:35:00,43.77,43.86,43.74,43.81,28800.0,29.8076,29.8689,29.7872,29.8349,28800.0
2008-12-23 14:40:00,43.8,43.86,43.67,43.73,23000.0,29.8281,29.8689,29.7395,29.7804,23000.0
2008-12-23 14:45:00,43.72,43.72,43.52,43.62,29400.0,29.7736,29.7736,29.6374,29.7055,29400.0
2008-12-23 14:50:00,43.64,43.78,43.57,43.62,36500.0,29.7191,29.8145,29.6714,29.7055,36500.0
2008-12-23 14:55:00,43.62,43.68,43.58,43.62,44500.0,29.7055,29.7464,29.6783,29.7055,44500.0
2008-12-23 15:00:00,43.62,43.68,43.55,43.59,55700.0,29.7055,29.7464,29.6578,29.6851,55700.0
2008-12-23 15:05:00,43.6,43.63,43.5,43.53,51800.0,29.6919,29.7123,29.6238,29.6442,51800.0
2008-12-23 15:10:00,43.58,43.97,43.5,43.93,58900.0,29.6783,29.9439,29.6238,29.9166,58900.0
2008-12-23 15:15:00,43.93,43.95,43.79,43.82,49100.0,29.9166,29.9302,29.8213,29.8417,49100.0
2008-12-23 15:20:00,43.81,43.97,43.69,43.76,50800.0,29.8349,29.9439,29.7532,29.8008,50800.0
2008-12-23 15:25:00,43.74,44.06,43.69,43.97,77100.0,29.7872,30.0051,29.7532,29.9439,77100.0
2008-12-23 15:30:00,43.99,44.18,43.96,44.09,67800.0,29.9575,30.0869,29.937,30.0256,67800.0
2008-12-23 15:35:00,44.07,44.08,43.86,43.97,52600.0,30.012,30.0188,29.8689,29.9439,52600.0
2008-12-23 15:40:00,43.98,44.06,43.92,44.0,64100.0,29.9507,30.0051,29.9098,29.9643,64100.0
2008-12-23 15:45:00,44.0,44.1,43.96,44.09,59100.0,29.9643,30.0324,29.937,30.0256,59100.0
2008-12-23 15:50:00,44.08,44.09,43.8,43.82,76300.0,30.0188,30.0256,29.8281,29.8417,76300.0
2008-12-23 15:55:00,43.82,43.92,43.79,43.87,113000.0,29.8417,29.9098,29.8213,29.8757,113000.0
2008-12-24 09:30:00,43.93,44.19,43.88,44.12,24100.0,29.9166,30.0937,29.8826,30.046,24100.0
2008-12-24 09:35:00,44.15,44.65,44.15,44.38,21500.0,30.0664,30.4069,30.0664,30.2231,21500.0
2008-12-24 09:40:00,44.36,44.36,43.99,44.18,25200.0,30.2094,30.2094,29.9575,30.0869,25200.0
2008-12-24 09:45:00,44.18,44.23,43.83,43.85,17700.0,30.0869,30.1209,29.8485,29.8621,17700.0
2008-12-24 09:50:00,43.88,44.09,43.85,43.89,21200.0,29.8826,30.0256,29.8621,29.8894,21200.0
2008-12-24 09:55:00,43.89,43.89,43.64,43.66,37600.0,29.8894,29.8894,29.7191,29.7327,37600.0
2008-12-24 10:00:00,43.65,43.7,43.55,43.69,26600.0,29.7259,29.76,29.6578,29.7532,26600.0
2008-12-24 10:05:00,43.66,43.68,43.53,43.54,19700.0,29.7327,29.7464,29.6442,29.651,19700.0
2008-12-24 10:10:00,43.54,43.63,43.53,43.55,16000.0,29.651,29.7123,29.6442,29.6578,16000.0
2008-12-24 10:15:00,43.55,43.74,43.55,43.65,18700.0,29.6578,29.7872,29.6578,29.7259,18700.0
2008-12-24 10:20:00,43.65,43.96,43.61,43.94,33900.0,29.7259,29.937,29.6987,29.9234,33900.0
2008-12-24 10:25:00,43.96,44.05,43.91,43.93,12200.0,29.937,29.9983,29.903,29.9166,12200.0
2008-12-24 10:30:00,43.95,44.1,43.88,44.08,12000.0,29.9302,30.0324,29.8826,30.0188,12000.0
2008-12-24 10:35:00,44.07,44.09,43.98,44.09,17100.0,30.012,30.0256,29.9507,30.0256,17100.0
2008-12-24 10:40:00,44.07,44.21,44.03,44.18,21700.0,30.012,30.1073,29.9847,30.0869,21700.0
2008-12-24 10:45:00,44.17,44.23,44.13,44.19,13500.0,30.0801,30.1209,30.0528,30.0937,13500.0
2008-12-24 10:50:00,44.18,44.24,44.13,44.15,10700.0,30.0869,30.1277,30.0528,30.0664,10700.0
2008-12-24 10:55:00,44.14,44.15,44.02,44.06,6300.0,30.0596,30.0664,29.9779,30.0051,6300.0
2008-12-24 11:00:00,44.06,44.09,44.02,44.05,8600.0,30.0051,30.0256,29.9779,29.9983,8600.0
2008-12-24 11:05:00,44.01,44.06,43.99,44.06,9600.0,29.9711,30.0051,29.9575,30.0051,9600.0
2008-12-24 11:10:00,44.06,44.11,44.03,44.11,6500.0,30.0051,30.0392,29.9847,30.0392,6500.0
2008-12-24 11:15:00,44.08,44.09,43.9,43.9,28100.0,30.0188,30.0256,29.8962,29.8962,28100.0
2008-12-24 11:20:00,43.94,43.98,43.88,43.91,11900.0,29.9234,29.9507,29.8826,29.903,11900.0
2008-12-24 11:25:00,43.91,43.91,43.76,43.76,10500.0,29.903,29.903,29.8008,29.8008,10500.0
2008-12-24 11:30:00,43.79,43.84,43.72,43.77,18300.0,29.8213,29.8553,29.7736,29.8076,18300.0
2008-12-24 11:35:00,43.76,43.93,43.74,43.92,11400.0,29.8008,29.9166,29.7872,29.9098,11400.0
2008-12-24 11:40:00,43.92,43.95,43.91,43.93,5600.0,29.9098,29.9302,29.903,29.9166,5600.0
2008-12-24 11:45:00,43.93,43.99,43.9,43.94,7900.0,29.9166,29.9575,29.8962,29.9234,7900.0
2008-12-24 11:50:00,43.95,44.02,43.93,43.95,29300.0,29.9302,29.9779,29.9166,29.9302,29300.0
2008-12-24 11:55:00,43.94,43.99,43.91,43.92,13600.0,29.9234,29.9575,29.903,29.9098,13600.0
2008-12-24 12:00:00,43.92,44.06,43.9,44.06,11200.0,29.9098,30.0051,29.8962,30.0051,11200.0
2008-12-24 12:05:00,44.06,44.06,43.96,44.02,13000.0,30.0051,30.0051,29.937,29.9779,13000.0
2008-12-24 12:10:00,44.04,44.04,43.93,43.93,7700.0,29.9915,29.9915,29.9166,29.9166,7700.0
2008-12-24 12:15:00,43.92,43.93,43.85,43.89,14900.0,29.9098,29.9166,29.8621,29.8894,14900.0
2008-12-24 12:20:00,43.89,44.02,43.88,43.96,46600.0,29.8894,29.9779,29.8826,29.937,46600.0
2008-12-24 12:25:00,43.96,43.99,43.9,43.94,15100.0,29.937,29.9575,29.8962,29.9234,15100.0
2008-12-24 12:30:00,43.94,43.96,43.85,43.86,19600.0,29.9234,29.937,29.8621,29.8689,19600.0
2008-12-24 12:35:00,43.86,43.86,43.78,43.8,22800.0,29.8689,29.8689,29.8145,29.8281,22800.0
2008-12-24 12:40:00,43.8,43.82,43.75,43.78,24900.0,29.8281,29.8417,29.794,29.8145,24900.0
2008-12-24 12:45:00,43.79,43.79,43.67,43.72,19800.0,29.8213,29.8213,29.7395,29.7736,19800.0
2008-12-24 12:50:00,43.72,43.77,43.66,43.69,28300.0,29.7736,29.8076,29.7327,29.7532,28300.0
2008-12-24 12:55:00,43.66,43.68,43.52,43.58,58200.0,29.7327,29.7464,29.6374,29.6783,58200.0
2008-12-26 09:30:00,43.91,44.24,43.77,44.2,20600.0,29.903,30.1277,29.8076,30.1005,20600.0
2008-12-26 09:35:00,44.21,44.39,44.11,44.21,20900.0,30.1073,30.2299,30.0392,30.1073,20900.0
2008-12-26 09:40:00,44.12,44.16,43.98,44.01,11400.0,30.046,30.0732,29.9507,29.9711,11400.0
2008-12-26 09:45:00,44.01,44.06,43.97,44.05,16100.0,29.9711,30.0051,29.9439,29.9983,16100.0
2008-12-26 09:50:00,44.08,44.24,44.05,44.19,23500.0,30.0188,30.1277,29.9983,30.0937,23500.0
2008-12-26 09:55:00,44.19,44.23,44.04,44.04,9000.0,30.0937,30.1209,29.9915,29.9915,9000.0
2008-12-26 10:00:00,44.05,44.06,43.92,43.97,15600.0,29.9983,30.0051,29.9098,29.9439,15600.0
2008-12-26 10:05:00,43.98,44.0,43.97,43.99,6500.0,29.9507,29.9643,29.9439,29.9575,6500.0
2008-12-26 10:10:00,44.0,44.2,43.97,44.17,10900.0,29.9643,30.1005,29.9439,30.0801,10900.0
2008-12-26 10:15:00,44.16,44.23,44.14,44.17,10300.0,30.0732,30.1209,30.0596,30.0801,10300.0
2008-12-26 10:20:00,44.21,44.25,44.13,44.19,8900.0,30.1073,30.1345,30.0528,30.0937,8900.0
2008-12-26 10:25:00,44.16,44.22,44.12,44.2,10700.0,30.0732,30.1141,30.046,30.1005,10700.0
2008-12-26 10:30:00,44.21,44.22,44.11,44.14,16000.0,30.1073,30.1141,30.0392,30.0596,16000.0
2008-12-26 10:35:00,44.15,44.19,44.03,44.03,11600.0,30.0664,30.0937,29.9847,29.9847,11600.0
2008-12-26 10:40:00,44.03,44.03,43.97,43.98,5700.0,29.9847,29.9847,29.9439,29.9507,5700.0
2008-12-26 10:45:00,43.96,44.02,43.92,43.94,7700.0,29.937,29.9779,29.9098,29.9234,7700.0
2008-12-26 10:50:00,43.94,43.94,43.88,43.92,3400.0,29.9234,29.9234,29.8826,29.9098,3400.0
2008-12-26 10:55:00,43.89,43.96,43.88,43.96,10900.0,29.8894,29.937,29.8826,29.937,10900.0
2008-12-26 11:00:00,43.93,43.98,43.9,43.98,4000.0,29.9166,29.9507,29.8962,29.9507,4000.0
2008-12-26 11:05:00,44.0,44.1,43.97,44.1,5200.0,29.9643,30.0324,29.9439,30.0324,5200.0
2008-12-26 11:10:00,44.07,44.1,44.01,44.01,10500.0,30.012,30.0324,29.9711,29.9711,10500.0
2008-12-26 11:15:00,44.05,44.07,44.01,44.05,6500.0,29.9983,30.012,29.9711,29.9983,6500.0
2008-12-26 11:20:00,44.06,44.13,44.03,44.1,11500.0,30.0051,30.0528,29.9847,30.0324,11500.0
2008-12-26 11:25:00,44.1,44.13,44.06,44.1,8900.0,30.0324,30.0528,30.0051,30.0324,8900.0
2008-12-26 11:30:00,44.12,44.14,44.06,44.08,9000.0,30.046,30.0596,30.0051,30.0188,9000.0
2008-12-26 11:35:00,44.1,44.11,44.04,44.07,7900.0,30.0324,30.0392,29.9915,30.012,7900.0
2008-12-26 11:40:00,44.11,44.11,44.05,44.06,4100.0,30.0392,30.0392,29.9983,30.0051,4100.0
2008-12-26 11:45:00,44.05,44.09,44.03,44.04,8100.0,29.9983,30.0256,29.9847,29.9915,8100.0
2008-12-26 11:50:00,44.07,44.08,44.03,44.05,4000.0,30.012,30.0188,29.9847,29.9983,4000.0
2008-12-26 11:55:00,44.02,44.05,44.01,44.03,5200.0,29.9779,29.9983,29.9711,29.9847,5200.0
2008-12-26 12:00:00,44.06,44.1,44.03,44.04,6000.0,30.0051,30.0324,29.9847,29.9915,6000.0
2008-12-26 12:05:00,44.08,44.11,44.04,44.04,18300.0,30.0188,30.0392,29.9915,29.9915,18300.0
2008-12-26 12:10:00,44.07,44.08,44.02,44.05,7700.0,30.012,30.0188,29.9779,29.9983,7700.0
2008-12-26 12:15:00,44.06,44.06,44.0,44.0,9500.0,30.0051,30.0051,29.9643,29.9643,9500.0
2008-12-26 12:20:00,44.01,44.06,43.95,43.95,14600.0,29.9711,30.0051,29.9302,29.9302,14600.0
2008-12-26 12:25:00,43.95,43.99,43.94,43.97,7600.0,29.9302,29.9575,29.9234,29.9439,7600.0
2008-12-26 12:30:00,43.96,44.01,43.96,44.0,4000.0,29.937,29.9711,29.937,29.9643,4000.0
2008-12-26 12:35:00,44.02,44.04,43.99,43.99,7500.0,29.9779,29.9915,29.9575,29.9575,7500.0
2008-12-26 12:40:00,43.99,44.02,43.98,44.01,4200.0,29.9575,29.9779,29.9507,29.9711,4200.0
2008-12-26 12:45:00,44.01,44.04,43.98,44.01,7100.0,29.9711,29.9915,29.9507,29.9711,7100.0
2008-12-26 12:50:00,43.99,43.99,43.91,43.95,13300.0,29.9575,29.9575,29.903,29.9302,13300.0
2008-12-26 12:55:00,43.93,43.96,43.9,43.96,7800.0,29.9166,29.937,29.8962,29.937,7800.0
2008-12-26 13:00:00,43.93,43.95,43.9,43.92,8300.0,29.9166,29.9302,29.8962,29.9098,8300.0
2008-12-26 13:05:00,43.91,43.91,43.88,43.88,12300.0,29.903,29.903,29.8826,29.8826,12300.0
2008-12-26 13:10:00,43.89,43.94,43.88,43.92,29300.0,29.8894,29.9234,29.8826,29.9098,29300.0
2008-12-26 13:15:00,43.91,43.94,43.91,43.94,1700.0,29.903,29.9234,29.903,29.9234,1700.0
2008-12-26 13:20:00,43.94,43.97,43.9,43.95,7100.0,29.9234,29.9439,29.8962,29.9302,7100.0
2008-12-26 13:25:00,43.96,43.99,43.94,43.96,7000.0,29.937,29.9575,29.9234,29.937,7000.0
2008-12-26 13:30:00,43.95,44.04,43.95,44.0,16100.0,29.9302,29.9915,29.9302,29.9643,16100.0
2008-12-26 13:35:00,44.0,44.01,43.94,43.97,4400.0,29.9643,29.9711,29.9234,29.9439,4400.0
2008-12-26 13:40:00,43.96,43.97,43.92,43.94,5200.0,29.937,29.9439,29.9098,29.9234,5200.0
2008-12-26 13:45:00,43.94,43.96,43.92,43.94,6700.0,29.9234,29.937,29.9098,29.9234,6700.0
2008-12-26 13:50:00,43.93,43.96,43.91,43.96,5700.0,29.9166,29.937,29.903,29.937,5700.0
2008-12-26 13:55:00,43.94,43.98,43.91,43.98,6300.0,29.9234,29.9507,29.903,29.9507,6300.0
2008-12-26 14:00:00,43.98,43.99,43.94,43.97,7100.0,29.9507,29.9575,29.9234,29.9439,7100.0
2008-12-26 14:05:00,43.98,44.03,43.98,44.03,5900.0,29.9507,29.9847,29.9507,29.9847,5900.0
2008-12-26 14:10:00,44.03,44.08,43.98,44.06,10200.0,29.9847,30.0188,29.9507,30.0051,10200.0
2008-12-26 14:15:00,44.07,44.13,44.07,44.11,11200.0,30.012,30.0528,30.012,30.0392,11200.0
2008-12-26 14:20:00,44.12,44.2,44.11,44.17,8500.0,30.046,30.1005,30.0392,30.0801,8500.0
2008-12-26 14:25:00,44.18,44.18,44.11,44.14,12800.0,30.0869,30.0869,30.0392,30.0596,12800.0
2008-12-26 14:30:00,44.14,44.26,44.13,44.22,12000.0,30.0596,30.1413,30.0528,30.1141,12000.0
2008-12-26 14:35:00,44.24,44.29,44.21,44.28,6800.0,30.1277,30.1618,30.1073,30.155,6800.0
2008-12-26 14:40:00,44.28,44.32,44.23,44.31,11700.0,30.155,30.1822,30.1209,30.1754,11700.0
2008-12-26 14:45:00,44.31,44.31,44.25,44.25,6700.0,30.1754,30.1754,30.1345,30.1345,6700.0
2008-12-26 14:50:00,44.22,44.22,44.13,44.17,11300.0,30.1141,30.1141,30.0528,30.0801,11300.0
2008-12-26 14:55:00,44.17,44.27,44.15,44.25,12100.0,30.0801,30.1482,30.0664,30.1345,12100.0
2008-12-26 15:00:00,44.27,44.27,44.18,44.22,9100.0,30.1482,30.1482,30.0869,30.1141,9100.0
2008-12-26 15:05:00,44.22,44.27,44.16,44.16,60600.0,30.1141,30.1482,30.0732,30.0732,60600.0
2008-12-26 15:10:00,44.16,44.37,44.15,44.37,83900.0,30.0732,30.2163,30.0664,30.2163,83900.0
2008-12-26 15:15:00,44.38,44.44,44.35,44.38,11100.0,30.2231,30.2639,30.2026,30.2231,11100.0
2008-12-26 15:20:00,44.38,44.38,44.29,44.29,7400.0,30.2231,30.2231,30.1618,30.1618,7400.0
2008-12-26 15:25:00,44.27,44.38,44.25,44.35,13000.0,30.1482,30.2231,30.1345,30.2026,13000.0
2008-12-26 15:30:00,44.35,44.41,44.33,44.4,10000.0,30.2026,30.2435,30.189,30.2367,10000.0
2008-12-26 15:35:00,44.4,44.42,44.35,44.39,17100.0,30.2367,30.2503,30.2026,30.2299,17100.0
2008-12-26 15:40:00,44.37,44.42,44.35,44.41,18400.0,30.2163,30.2503,30.2026,30.2435,18400.0
2008-12-26 15:45:00,44.41,44.41,44.28,44.38,16300.0,30.2435,30.2435,30.155,30.2231,16300.0
2008-12-26 15:50:00,44.38,44.42,44.32,44.34,38500.0,30.2231,30.2503,30.1822,30.1958,38500.0
2008-12-26 15:55:00,44.34,44.41,44.27,44.36,54200.0,30.1958,30.2435,30.1482,30.2094,54200.0
2008-12-29 09:30:00,44.19,44.61,44.06,44.07,36700.0,30.0937,30.3797,30.0051,30.012,36700.0
2008-12-29 09:35:00,44.06,44.25,44.06,44.25,12300.0,30.0051,30.1345,30.0051,30.1345,12300.0
2008-12-29 09:40:00,44.23,44.23,43.92,44.08,11900.0,30.1209,30.1209,29.9098,30.0188,11900.0
2008-12-29 09:45:00,44.06,44.08,43.95,43.99,12800.0,30.0051,30.0188,29.9302,29.9575,12800.0
2008-12-29 09:50:00,43.97,44.12,43.9,44.01,128800.0,29.9439,30.046,29.8962,29.9711,128800.0
2008-12-29 09:55:00,44.0,44.05,43.8,43.85,44800.0,29.9643,29.9983,29.8281,29.8621,44800.0
2008-12-29 10:00:00,43.83,43.83,43.55,43.68,20500.0,29.8485,29.8485,29.6578,29.7464,20500.0
2008-12-29 10:05:00,43.69,43.72,43.57,43.62,12200.0,29.7532,29.7736,29.6714,29.7055,12200.0
2008-12-29 10:10:00,43.62,43.7,43.6,43.66,8900.0,29.7055,29.76,29.6919,29.7327,8900.0
2008-12-29 10:15:00,43.68,43.7,43.56,43.65,20900.0,29.7464,29.76,29.6646,29.7259,20900.0
2008-12-29 10:20:00,43.63,43.68,43.56,43.68,13700.0,29.7123,29.7464,29.6646,29.7464,13700.0
2008-12-29 10:25:00,43.67,43.69,43.5,43.55,16100.0,29.7395,29.7532,29.6238,29.6578,16100.0
2008-12-29 10:30:00,43.54,43.6,43.51,43.59,10000.0,29.651,29.6919,29.6306,29.6851,10000.0
2008-12-29 10:35:00,43.56,43.58,43.51,43.53,13500.0,29.6646,29.6783,29.6306,29.6442,13500.0
2008-12-29 10:40:00,43.53,43.61,43.5,43.53,12800.0,29.6442,29.6987,29.6238,29.6442,12800.0
2008-12-29 10:45:00,43.53,43.57,43.51,43.52,10700.0,29.6442,29.6714,29.6306,29.6374,10700.0
2008-12-29 10:50:00,43.51,43.53,43.5,43.51,16700.0,29.6306,29.6442,29.6238,29.6306,16700.0
2008-12-29 10:55:00,43.51,43.51,43.42,43.42,28900.0,29.6306,29.6306,29.5693,29.5693,28900.0
2008-12-29 11:00:00,43.42,43.46,43.26,43.29,22700.0,29.5693,29.5965,29.4603,29.4808,22700.0
2008-12-29 11:05:00,43.32,43.37,43.16,43.2,43400.0,29.5012,29.5352,29.3922,29.4195,43400.0
2008-12-29 11:10:00,43.2,43.33,43.2,43.33,16500.0,29.4195,29.508,29.4195,29.508,16500.0
2008-12-29 11:15:00,43.33,43.34,43.22,43.29,78400.0,29.508,29.5148,29.4331,29.4808,78400.0
2008-12-29 11:20:00,43.31,43.33,43.17,43.17,52800.0,29.4944,29.508,29.399,29.399,52800.0
2008-12-29 11:25:00,43.15,43.2,43.12,43.16,18100.0,29.3854,29.4195,29.365,29.3922,18100.0
2008-12-29 11:30:00,43.18,43.28,43.14,43.26,21600.0,29.4059,29.474,29.3786,29.4603,21600.0
2008-12-29 11:35:00,43.28,43.35,43.27,43.29,24300.0,29.474,29.5216,29.4671,29.4808,24300.0
2008-12-29 11:40:00,43.3,43.34,43.23,43.34,21100.0,29.4876,29.5148,29.4399,29.5148,21100.0
2008-12-29 11:45:00,43.35,43.37,43.3,43.32,18200.0,29.5216,29.5352,29.4876,29.5012,18200.0
2008-12-29 11:50:00,43.32,43.36,43.27,43.29,22900.0,29.5012,29.5284,29.4671,29.4808,22900.0
2008-12-29 11:55:00,43.28,43.31,43.21,43.3,22000.0,29.474,29.4944,29.4263,29.4876,22000.0
2008-12-29 12:00:00,43.31,43.32,43.23,43.31,32500.0,29.4944,29.5012,29.4399,29.4944,32500.0
2008-12-29 12:05:00,43.32,43.35,43.26,43.27,23900.0,29.5012,29.5216,29.4603,29.4671,23900.0
2008-12-29 12:10:00,43.27,43.27,43.02,43.13,67500.0,29.4671,29.4671,29.2969,29.3718,67500.0
2008-12-29 12:15:00,43.13,43.3,43.07,43.25,149700.0,29.3718,29.4876,29.3309,29.4535,149700.0
2008-12-29 12:20:00,43.25,43.28,43.2,43.23,11000.0,29.4535,29.474,29.4195,29.4399,11000.0
2008-12-29 12:25:00,43.23,43.23,43.03,43.05,37900.0,29.4399,29.4399,29.3037,29.3173,37900.0
2008-12-29 12:30:00,43.05,43.11,43.04,43.11,125900.0,29.3173,29.3582,29.3105,29.3582,125900.0
2008-12-29 12:35:00,43.12,43.21,43.09,43.2,14100.0,29.365,29.4263,29.3446,29.4195,14100.0
2008-12-29 12:40:00,43.2,43.25,43.15,43.22,15800.0,29.4195,29.4535,29.3854,29.4331,15800.0
2008-12-29 12:45:00,43.22,43.22,43.15,43.17,11200.0,29.4331,29.4331,29.3854,29.399,11200.0
2008-12-29 12:50:00,43.17,43.19,43.15,43.18,7800.0,29.399,29.4127,29.3854,29.4059,7800.0
2008-12-29 12:55:00,43.18,43.19,43.01,43.01,12500.0,29.4059,29.4127,29.2901,29.2901,12500.0
2008-12-29 13:00:00,43.01,43.11,43.0,43.06,39600.0,29.2901,29.3582,29.2833,29.3241,39600.0
2008-12-29 13:05:00,43.06,43.06,42.97,43.01,14500.0,29.3241,29.3241,29.2628,29.2901,14500.0
2008-12-29 13:10:00,43.01,43.09,42.98,43.09,21600.0,29.2901,29.3446,29.2697,29.3446,21600.0
2008-12-29 13:15:00,43.06,43.15,43.0,43.1,119900.0,29.3241,29.3854,29.2833,29.3514,119900.0
2008-12-29 13:20:00,43.1,43.12,43.02,43.05,53700.0,29.3514,29.365,29.2969,29.3173,53700.0
2008-12-29 13:25:00,43.06,43.17,43.06,43.17,13700.0,29.3241,29.399,29.3241,29.399,13700.0
2008-12-29 13:30:00,43.17,43.2,43.06,43.18,31700.0,29.399,29.4195,29.3241,29.4059,31700.0
2008-12-29 13:35:00,43.18,43.24,43.09,43.23,14400.0,29.4059,29.4467,29.3446,29.4399,14400.0
2008-12-29 13:40:00,43.21,43.3,43.2,43.23,12700.0,29.4263,29.4876,29.4195,29.4399,12700.0
2008-12-29 13:45:00,43.22,43.22,43.1,43.17,33400.0,29.4331,29.4331,29.3514,29.399,33400.0
2008-12-29 13:50:00,43.19,43.25,43.18,43.2,19300.0,29.4127,29.4535,29.4059,29.4195,19300.0
2008-12-29 13:55:00,43.19,43.34,43.16,43.25,63100.0,29.4127,29.5148,29.3922,29.4535,63100.0
2008-12-29 14:00:00,43.23,43.25,43.12,43.18,108600.0,29.4399,29.4535,29.365,29.4059,108600.0
2008-12-29 14:05:00,43.2,43.23,43.11,43.19,136600.0,29.4195,29.4399,29.3582,29.4127,136600.0
2008-12-29 14:10:00,43.2,43.28,43.17,43.24,21500.0,29.4195,29.474,29.399,29.4467,21500.0
2008-12-29 14:15:00,43.24,43.27,43.15,43.25,64100.0,29.4467,29.4671,29.3854,29.4535,64100.0
2008-12-29 14:20:00,43.22,43.42,43.21,43.37,38200.0,29.4331,29.5693,29.4263,29.5352,38200.0
2008-12-29 14:25:00,43.37,43.48,43.27,43.44,60400.0,29.5352,29.6102,29.4671,29.5829,60400.0
2008-12-29 14:30:00,43.44,43.5,43.39,43.49,41300.0,29.5829,29.6238,29.5489,29.617,41300.0
2008-12-29 14:35:00,43.48,43.5,43.33,43.35,39600.0,29.6102,29.6238,29.508,29.5216,39600.0
2008-12-29 14:40:00,43.35,43.49,43.33,43.43,47800.0,29.5216,29.617,29.508,29.5761,47800.0
2008-12-29 14:45:00,43.4,43.5,43.4,43.48,22800.0,29.5557,29.6238,29.5557,29.6102,22800.0
2008-12-29 14:50:00,43.45,43.46,43.39,43.4,20100.0,29.5897,29.5965,29.5489,29.5557,20100.0
2008-12-29 14:55:00,43.38,43.55,43.36,43.46,35800.0,29.5421,29.6578,29.5284,29.5965,35800.0
2008-12-29 15:00:00,43.43,43.48,43.37,43.41,14500.0,29.5761,29.6102,29.5352,29.5625,14500.0
2008-12-29 15:05:00,43.42,43.82,43.4,43.73,34600.0,29.5693,29.8417,29.5557,29.7804,34600.0
2008-12-29 15:10:00,43.75,43.87,43.71,43.87,32500.0,29.794,29.8757,29.7668,29.8757,32500.0
2008-12-29 15:15:00,43.87,43.92,43.67,43.81,47500.0,29.8757,29.9098,29.7395,29.8349,47500.0
2008-12-29 15:20:00,43.8,43.96,43.78,43.96,37100.0,29.8281,29.937,29.8145,29.937,37100.0
2008-12-29 15:25:00,43.96,44.03,43.92,43.94,34200.0,29.937,29.9847,29.9098,29.9234,34200.0
2008-12-29 15:30:00,43.93,43.98,43.83,43.92,48100.0,29.9166,29.9507,29.8485,29.9098,48100.0
2008-12-29 15:35:00,43.89,43.9,43.69,43.87,59000.0,29.8894,29.8962,29.7532,29.8757,59000.0
2008-12-29 15:40:00,43.88,44.14,43.88,44.11,108300.0,29.8826,30.0596,29.8826,30.0392,108300.0
2008-12-29 15:45:00,44.09,44.24,44.07,44.13,66300.0,30.0256,30.1277,30.012,30.0528,66300.0
2008-12-29 15:50:00,44.14,44.15,43.98,44.02,94500.0,30.0596,30.0664,29.9507,29.9779,94500.0
2008-12-29 15:55:00,44.02,44.05,43.97,44.04,168400.0,29.9779,29.9983,29.9439,29.9915,168400.0
2008-12-30 09:30:00,44.26,44.86,44.05,44.72,48700.0,30.1413,30.5499,29.9983,30.4546,48700.0
2008-12-30 09:35:00,44.76,44.76,44.29,44.41,30000.0,30.4818,30.4818,30.1618,30.2435,30000.0
2008-12-30 09:40:00,44.46,44.69,44.39,44.48,22700.0,30.2775,30.4342,30.2299,30.2912,22700.0
2008-12-30 09:45:00,44.5,44.6,44.28,44.3,52100.0,30.3048,30.3729,30.155,30.1686,52100.0
2008-12-30 09:50:00,44.33,44.44,44.25,44.36,122600.0,30.189,30.2639,30.1345,30.2094,122600.0
2008-12-30 09:55:00,44.33,44.36,44.11,44.2,33400.0,30.189,30.2094,30.0392,30.1005,33400.0
2008-12-30 10:00:00,44.16,44.24,44.02,44.19,35600.0,30.0732,30.1277,29.9779,30.0937,35600.0
2008-12-30 10:05:00,44.2,44.2,43.99,44.07,63100.0,30.1005,30.1005,29.9575,30.012,63100.0
2008-12-30 10:10:00,44.04,44.09,43.95,43.97,24400.0,29.9915,30.0256,29.9302,29.9439,24400.0
2008-12-30 10:15:00,43.99,44.09,43.9,44.06,25200.0,29.9575,30.0256,29.8962,30.0051,25200.0
2008-12-30 10:20:00,44.06,44.33,44.06,44.3,27800.0,30.0051,30.189,30.0051,30.1686,27800.0
2008-12-30 10:25:00,44.33,44.41,44.24,44.35,39600.0,30.189,30.2435,30.1277,30.2026,39600.0
2008-12-30 10:30:00,44.35,44.61,44.35,44.53,45500.0,30.2026,30.3797,30.2026,30.3252,45500.0
2008-12-30 10:35:00,44.53,44.54,44.39,44.43,96200.0,30.3252,30.332,30.2299,30.2571,96200.0
2008-12-30 10:40:00,44.45,44.52,44.45,44.48,22900.0,30.2707,30.3184,30.2707,30.2912,22900.0
2008-12-30 10:45:00,44.49,44.57,44.42,44.55,59300.0,30.298,30.3525,30.2503,30.3388,59300.0
2008-12-30 10:50:00,44.53,44.54,44.4,44.43,21800.0,30.3252,30.332,30.2367,30.2571,21800.0
2008-12-30 10:55:00,44.42,44.42,44.25,44.25,37600.0,30.2503,30.2503,30.1345,30.1345,37600.0
2008-12-30 11:00:00,44.27,44.37,44.25,44.34,34400.0,30.1482,30.2163,30.1345,30.1958,34400.0
2008-12-30 11:05:00,44.34,44.39,44.22,44.22,23100.0,30.1958,30.2299,30.1141,30.1141,23100.0
2008-12-30 11:10:00,44.23,44.25,44.17,44.23,37100.0,30.1209,30.1345,30.0801,30.1209,37100.0
2008-12-30 11:15:00,44.23,44.29,44.11,44.16,13400.0,30.1209,30.1618,30.0392,30.0732,13400.0
2008-12-30 11:20:00,44.16,44.3,44.16,44.29,12400.0,30.0732,30.1686,30.0732,30.1618,12400.0
2008-12-30 11:25:00,44.3,44.41,44.27,44.4,15700.0,30.1686,30.2435,30.1482,30.2367,15700.0
2008-12-30 11:30:00,44.4,44.71,44.4,44.66,40200.0,30.2367,30.4478,30.2367,30.4137,40200.0
2008-12-30 11:35:00,44.65,44.81,44.6,44.81,16600.0,30.4069,30.5159,30.3729,30.5159,16600.0
2008-12-30 11:40:00,44.82,45.08,44.8,45.05,37400.0,30.5227,30.6998,30.5091,30.6793,37400.0
2008-12-30 11:45:00,45.05,45.16,45.05,45.08,29300.0,30.6793,30.7542,30.6793,30.6998,29300.0
2008-12-30 11:50:00,45.09,45.16,45.0,45.13,30800.0,30.7066,30.7542,30.6453,30.7338,30800.0
2008-12-30 11:55:00,45.12,45.22,45.12,45.19,37900.0,30.727,30.7951,30.727,30.7747,37900.0
2008-12-30 12:00:00,45.17,45.24,45.17,45.23,16200.0,30.7611,30.8087,30.7611,30.8019,16200.0
2008-12-30 12:05:00,45.24,45.27,45.07,45.07,13800.0,30.8087,30.8292,30.693,30.693,13800.0
2008-12-30 12:10:00,45.07,45.19,45.06,45.17,8300.0,30.693,30.7747,30.6861,30.7611,8300.0
2008-12-30 12:15:00,45.17,45.26,45.15,45.25,12800.0,30.7611,30.8223,30.7474,30.8155,12800.0
2008-12-30 12:20:00,45.25,45.25,45.17,45.23,18000.0,30.8155,30.8155,30.7611,30.8019,18000.0
2008-12-30 12:25:00,45.22,45.26,45.15,45.18,19300.0,30.7951,30.8223,30.7474,30.7679,19300.0
2008-12-30 12:30:00,45.19,45.22,45.13,45.13,18600.0,30.7747,30.7951,30.7338,30.7338,18600.0
2008-12-30 12:35:00,45.11,45.12,44.89,44.95,52700.0,30.7202,30.727,30.5704,30.6112,52700.0
2008-12-30 12:40:00,44.95,45.07,44.88,45.05,18300.0,30.6112,30.693,30.5636,30.6793,18300.0
2008-12-30 12:45:00,45.06,45.15,44.92,44.98,17400.0,30.6861,30.7474,30.5908,30.6317,17400.0
2008-12-30 12:50:00,44.96,45.1,44.92,45.1,19400.0,30.618,30.7134,30.5908,30.7134,19400.0
2008-12-30 12:55:00,45.11,45.13,44.99,45.02,16700.0,30.7202,30.7338,30.6385,30.6589,16700.0
2008-12-30 13:00:00,45.02,45.06,45.01,45.03,12300.0,30.6589,30.6861,30.6521,30.6657,12300.0
2008-12-30 13:05:00,45.03,45.08,45.0,45.04,11600.0,30.6657,30.6998,30.6453,30.6725,11600.0
2008-12-30 13:10:00,45.03,45.08,45.0,45.02,23500.0,30.6657,30.6998,30.6453,30.6589,23500.0
2008-12-30 13:15:00,45.05,45.07,44.95,44.97,36600.0,30.6793,30.693,30.6112,30.6249,36600.0
2008-12-30 13:20:00,44.96,45.06,44.93,45.02,47600.0,30.618,30.6861,30.5976,30.6589,47600.0
2008-12-30 13:25:00,45.03,45.1,45.03,45.05,11000.0,30.6657,30.7134,30.6657,30.6793,11000.0
2008-12-30 13:30:00,45.05,45.05,44.97,45.0,25600.0,30.6793,30.6793,30.6249,30.6453,25600.0
2008-12-30 13:35:00,44.99,45.01,44.9,44.95,24200.0,30.6385,30.6521,30.5772,30.6112,24200.0
2008-12-30 13:40:00,44.94,45.09,44.94,45.08,21300.0,30.6044,30.7066,30.6044,30.6998,21300.0
2008-12-30 13:45:00,45.09,45.29,45.09,45.29,49200.0,30.7066,30.8428,30.7066,30.8428,49200.0
2008-12-30 13:50:00,45.27,45.34,45.21,45.24,36100.0,30.8292,30.8768,30.7883,30.8087,36100.0
2008-12-30 13:55:00,45.24,45.25,45.05,45.06,36800.0,30.8087,30.8155,30.6793,30.6861,36800.0
2008-12-30 14:00:00,45.08,45.14,45.02,45.12,49900.0,30.6998,30.7406,30.6589,30.727,49900.0
2008-12-30 14:05:00,45.11,45.28,45.05,45.23,33300.0,30.7202,30.836,30.6793,30.8019,33300.0
2008-12-30 14:10:00,45.21,45.23,45.11,45.19,25100.0,30.7883,30.8019,30.7202,30.7747,25100.0
2008-12-30 14:15:00,45.19,45.33,45.19,45.29,35300.0,30.7747,30.87,30.7747,30.8428,35300.0
2008-12-30 14:20:00,45.29,45.38,44.99,45.35,43000.0,30.8428,30.9041,30.6385,30.8836,43000.0
2008-12-30 14:25:00,45.36,45.43,45.31,45.34,28600.0,30.8904,30.9381,30.8564,30.8768,28600.0
2008-12-30 14:30:00,45.34,45.39,45.3,45.32,35400.0,30.8768,30.9109,30.8496,30.8632,35400.0
2008-12-30 14:35:00,45.33,45.39,45.25,45.25,23900.0,30.87,30.9109,30.8155,30.8155,23900.0
2008-12-30 14:40:00,45.26,45.33,45.22,45.3,36200.0,30.8223,30.87,30.7951,30.8496,36200.0
2008-12-30 14:45:00,45.31,45.31,45.19,45.29,20300.0,30.8564,30.8564,30.7747,30.8428,20300.0
2008-12-30 14:50:00,45.3,45.3,45.13,45.16,26000.0,30.8496,30.8496,30.7338,30.7542,26000.0
2008-12-30 14:55:00,45.18,45.25,45.12,45.15,26700.0,30.7679,30.8155,30.727,30.7474,26700.0
2008-12-30 15:00:00,45.16,45.23,45.1,45.14,47900.0,30.7542,30.8019,30.7134,30.7406,47900.0
2008-12-30 15:05:00,45.13,45.15,45.05,45.07,47000.0,30.7338,30.7474,30.6793,30.693,47000.0
2008-12-30 15:10:00,45.07,45.09,44.97,45.03,91100.0,30.693,30.7066,30.6249,30.6657,91100.0
2008-12-30 15:15:00,45.01,45.15,44.98,45.15,40600.0,30.6521,30.7474,30.6317,30.7474,40600.0
2008-12-30 15:20:00,45.15,45.22,45.08,45.08,24100.0,30.7474,30.7951,30.6998,30.6998,24100.0
2008-12-30 15:25:00,45.1,45.33,45.1,45.22,39400.0,30.7134,30.87,30.7134,30.7951,39400.0
2008-12-30 15:30:00,45.24,45.37,45.23,45.36,46000.0,30.8087,30.8973,30.8019,30.8904,46000.0
2008-12-30 15:35:00,45.35,45.44,45.32,45.39,51500.0,30.8836,30.9449,30.8632,30.9109,51500.0
2008-12-30 15:40:00,45.38,45.48,45.28,45.45,62000.0,30.9041,30.9722,30.836,30.9517,62000.0
2008-12-30 15:45:00,45.45,45.49,45.28,45.3,55500.0,30.9517,30.979,30.836,30.8496,55500.0
2008-12-30 15:50:00,45.32,45.47,45.32,45.44,95300.0,30.8632,30.9654,30.8632,30.9449,95300.0
2008-12-30 15:55:00,45.44,45.57,45.41,45.5,133800.0,30.9449,31.0335,30.9245,30.9858,133800.0
2008-12-31 09:30:00,45.69,45.77,45.36,45.63,32600.0,31.1152,31.1697,30.8904,31.0743,32600.0
2008-12-31 09:35:00,45.65,45.84,45.5,45.54,13300.0,31.0879,31.2173,30.9858,31.013,13300.0
2008-12-31 09:40:00,45.55,45.99,45.55,45.95,24500.0,31.0198,31.3195,31.0198,31.2922,24500.0
2008-12-31 09:45:00,45.94,46.02,45.87,45.87,21400.0,31.2854,31.3399,31.2378,31.2378,21400.0
2008-12-31 09:50:00,45.9,46.11,45.69,45.99,34100.0,31.2582,31.4012,31.1152,31.3195,34100.0
2008-12-31 09:55:00,46.01,46.15,46.0,46.07,20000.0,31.3331,31.4284,31.3263,31.374,20000.0
2008-12-31 10:00:00,46.1,46.48,46.08,46.39,27200.0,31.3944,31.6532,31.3808,31.5919,27200.0
2008-12-31 10:05:00,46.39,46.41,46.09,46.23,15400.0,31.5919,31.6055,31.3876,31.4829,15400.0
2008-12-31 10:10:00,46.22,46.26,46.06,46.1,18200.0,31.4761,31.5034,31.3672,31.3944,18200.0
2008-12-31 10:15:00,46.1,46.29,46.08,46.28,10200.0,31.3944,31.5238,31.3808,31.517,10200.0
2008-12-31 10:20:00,46.28,46.37,46.22,46.35,14000.0,31.517,31.5783,31.4761,31.5646,14000.0
2008-12-31 10:25:00,46.33,46.37,46.31,46.35,10600.0,31.551,31.5783,31.5374,31.5646,10600.0
2008-12-31 10:30:00,46.35,46.38,46.28,46.29,13100.0,31.5646,31.5851,31.517,31.5238,13100.0
2008-12-31 10:35:00,46.29,46.36,46.25,46.25,41100.0,31.5238,31.5715,31.4965,31.4965,41100.0
2008-12-31 10:40:00,46.23,46.3,46.23,46.24,6200.0,31.4829,31.5306,31.4829,31.4897,6200.0
2008-12-31 10:45:00,46.23,46.37,46.21,46.25,31200.0,31.4829,31.5783,31.4693,31.4965,31200.0
2008-12-31 10:50:00,46.23,46.38,46.21,46.38,15700.0,31.4829,31.5851,31.4693,31.5851,15700.0
2008-12-31 10:55:00,46.35,46.4,46.24,46.4,41400.0,31.5646,31.5987,31.4897,31.5987,41400.0
2008-12-31 11:00:00,46.4,46.48,46.37,46.43,25800.0,31.5987,31.6532,31.5783,31.6191,25800.0
2008-12-31 11:05:00,46.45,46.47,46.37,46.45,21600.0,31.6327,31.6464,31.5783,31.6327,21600.0
2008-12-31 11:10:00,46.46,46.46,46.39,46.4,17100.0,31.6396,31.6396,31.5919,31.5987,17100.0
2008-12-31 11:15:00,46.4,46.45,46.37,46.37,20400.0,31.5987,31.6327,31.5783,31.5783,20400.0
2008-12-31 11:20:00,46.38,46.48,46.34,46.46,29000.0,31.5851,31.6532,31.5578,31.6396,29000.0
2008-12-31 11:25:00,46.47,46.69,46.47,46.68,32200.0,31.6464,31.7962,31.6464,31.7894,32200.0
2008-12-31 11:30:00,46.66,46.86,46.66,46.78,39300.0,31.7758,31.912,31.7758,31.8575,39300.0
2008-12-31 11:35:00,46.77,46.78,46.7,46.75,14900.0,31.8507,31.8575,31.803,31.837,14900.0
2008-12-31 11:40:00,46.75,46.82,46.73,46.73,15500.0,31.837,31.8847,31.8234,31.8234,15500.0
2008-12-31 11:45:00,46.75,46.78,46.59,46.63,29000.0,31.837,31.8575,31.7281,31.7553,29000.0
2008-12-31 11:50:00,46.65,46.69,46.61,46.64,18500.0,31.7689,31.7962,31.7417,31.7621,18500.0
2008-12-31 11:55:00,46.61,46.75,46.61,46.73,17500.0,31.7417,31.837,31.7417,31.8234,17500.0
2008-12-31 12:00:00,46.74,46.88,46.74,46.75,19800.0,31.8302,31.9256,31.8302,31.837,19800.0
2008-12-31 12:05:00,46.75,46.89,46.73,46.85,16800.0,31.837,31.9324,31.8234,31.9051,16800.0
2008-12-31 12:10:00,46.86,46.88,46.75,46.76,11800.0,31.912,31.9256,31.837,31.8439,11800.0
2008-12-31 12:15:00,46.76,46.78,46.7,46.72,8000.0,31.8439,31.8575,31.803,31.8166,8000.0
2008-12-31 12:20:00,46.71,46.79,46.69,46.72,34400.0,31.8098,31.8643,31.7962,31.8166,34400.0
2008-12-31 12:25:00,46.71,46.84,46.71,46.78,42800.0,31.8098,31.8983,31.8098,31.8575,42800.0
2008-12-31 12:30:00,46.8,46.86,46.78,46.81,24700.0,31.8711,31.912,31.8575,31.8779,24700.0
2008-12-31 12:35:00,46.81,46.82,46.76,46.8,17200.0,31.8779,31.8847,31.8439,31.8711,17200.0
2008-12-31 12:40:00,46.81,46.86,46.77,46.84,11800.0,31.8779,31.912,31.8507,31.8983,11800.0
2008-12-31 12:45:00,46.82,46.9,46.82,46.87,13500.0,31.8847,31.9392,31.8847,31.9188,13500.0
2008-12-31 12:50:00,46.85,46.95,46.76,46.93,138700.0,31.9051,31.9732,31.8439,31.9596,138700.0
2008-12-31 12:55:00,46.93,46.94,46.7,46.84,31600.0,31.9596,31.9664,31.803,31.8983,31600.0
2008-12-31 13:00:00,46.82,46.89,46.76,46.83,112400.0,31.8847,31.9324,31.8439,31.8915,112400.0
2008-12-31 13:05:00,46.83,46.99,46.83,46.94,115500.0,31.8915,32.0005,31.8915,31.9664,115500.0
2008-12-31 13:10:00,46.94,46.94,46.79,46.86,51200.0,31.9664,31.9664,31.8643,31.912,51200.0
2008-12-31 13:15:00,46.82,46.92,46.72,46.72,39600.0,31.8847,31.9528,31.8166,31.8166,39600.0
2008-12-31 13:20:00,46.71,46.77,46.57,46.57,36800.0,31.8098,31.8507,31.7145,31.7145,36800.0
2008-12-31 13:25:00,46.55,46.58,46.44,46.55,18300.0,31.7008,31.7213,31.6259,31.7008,18300.0
2008-12-31 13:30:00,46.55,46.63,46.5,46.61,14200.0,31.7008,31.7553,31.6668,31.7417,14200.0
2008-12-31 13:35:00,46.61,46.78,46.6,46.75,30600.0,31.7417,31.8575,31.7349,31.837,30600.0
2008-12-31 13:40:00,46.75,46.88,46.73,46.88,22700.0,31.837,31.9256,31.8234,31.9256,22700.0
2008-12-31 13:45:00,46.87,46.87,46.77,46.8,26200.0,31.9188,31.9188,31.8507,31.8711,26200.0
2008-12-31 13:50:00,46.81,46.91,46.78,46.87,20400.0,31.8779,31.946,31.8575,31.9188,20400.0
2008-12-31 13:55:00,46.87,47.12,46.87,47.06,46300.0,31.9188,32.089,31.9188,32.0482,46300.0
2008-12-31 14:00:00,47.08,47.28,47.06,47.26,43400.0,32.0618,32.198,32.0482,32.1844,43400.0
2008-12-31 14:05:00,47.26,47.31,47.21,47.26,29700.0,32.1844,32.2184,32.1503,32.1844,29700.0
2008-12-31 14:10:00,47.25,47.3,47.07,47.07,22400.0,32.1776,32.2116,32.055,32.055,22400.0
2008-12-31 14:15:00,47.08,47.11,47.02,47.05,27300.0,32.0618,32.0822,32.0209,32.0414,27300.0
2008-12-31 14:20:00,47.06,47.16,47.06,47.13,27400.0,32.0482,32.1163,32.0482,32.0958,27400.0
2008-12-31 14:25:00,47.14,47.18,47.07,47.13,40500.0,32.1026,32.1299,32.055,32.0958,40500.0
2008-12-31 14:30:00,47.13,47.23,46.99,47.11,23600.0,32.0958,32.1639,32.0005,32.0822,23600.0
2008-12-31 14:35:00,47.13,47.13,46.87,47.06,30300.0,32.0958,32.0958,31.9188,32.0482,30300.0
2008-12-31 14:40:00,47.06,47.12,47.06,47.09,25400.0,32.0482,32.089,32.0482,32.0686,25400.0
2008-12-31 14:45:00,47.08,47.15,47.01,47.06,35400.0,32.0618,32.1095,32.0141,32.0482,35400.0
2008-12-31 14:50:00,47.06,47.15,47.05,47.08,37800.0,32.0482,32.1095,32.0414,32.0618,37800.0
2008-12-31 14:55:00,47.1,47.21,47.07,47.21,24000.0,32.0754,32.1503,32.055,32.1503,24000.0
2008-12-31 15:00:00,47.23,47.48,47.23,47.41,80700.0,32.1639,32.3342,32.1639,32.2865,80700.0
2008-12-31 15:05:00,47.44,47.5,47.33,47.41,67600.0,32.3069,32.3478,32.232,32.2865,67600.0
2008-12-31 15:10:00,47.39,47.41,47.13,47.16,66600.0,32.2729,32.2865,32.0958,32.1163,66600.0
2008-12-31 15:15:00,47.17,47.4,47.17,47.38,35800.0,32.1231,32.2797,32.1231,32.2661,35800.0
2008-12-31 15:20:00,47.4,47.59,47.32,47.54,41900.0,32.2797,32.4091,32.2252,32.375,41900.0
2008-12-31 15:25:00,47.57,47.62,47.35,47.5,52400.0,32.3955,32.4295,32.2457,32.3478,52400.0
2008-12-31 15:30:00,47.48,47.5,47.38,47.5,58400.0,32.3342,32.3478,32.2661,32.3478,58400.0
2008-12-31 15:35:00,47.5,47.71,47.5,47.55,91500.0,32.3478,32.4908,32.3478,32.3819,91500.0
2008-12-31 15:40:00,47.55,47.56,47.11,47.12,93400.0,32.3819,32.3887,32.0822,32.089,93400.0
2008-12-31 15:45:00,47.12,47.14,46.64,46.86,114300.0,32.089,32.1026,31.7621,31.912,114300.0
2008-12-31 15:50:00,46.88,47.08,46.85,47.06,121600.0,31.9256,32.0618,31.9051,32.0482,121600.0
2008-12-31 15:55:00,47.06,47.29,47.06,47.15,181800.0,32.0482,32.2048,32.0482,32.1095,181800.0
2009-01-02 09:30:00,46.91,47.11,46.85,46.95,22500.0,31.946,32.0822,31.9051,31.9732,22500.0
2009-01-02 09:35:00,46.98,47.2,46.97,47.18,16800.0,31.9937,32.1435,31.9869,32.1299,16800.0
2009-01-02 09:40:00,47.22,47.66,47.22,47.4,35700.0,32.1571,32.4568,32.1571,32.2797,35700.0
2009-01-02 09:45:00,47.4,47.51,47.4,47.43,25400.0,32.2797,32.3546,32.2797,32.3001,25400.0
2009-01-02 09:50:00,47.41,47.46,47.24,47.4,35500.0,32.2865,32.3206,32.1707,32.2797,35500.0
2009-01-02 09:55:00,47.35,47.37,47.2,47.24,22500.0,32.2457,32.2593,32.1435,32.1707,22500.0
2009-01-02 10:00:00,47.21,47.26,46.97,47.02,42600.0,32.1503,32.1844,31.9869,32.0209,42600.0
2009-01-02 10:05:00,46.99,47.04,46.59,46.85,49100.0,32.0005,32.0345,31.7281,31.9051,49100.0
2009-01-02 10:10:00,46.85,47.07,46.83,47.05,51900.0,31.9051,32.055,31.8915,32.0414,51900.0
2009-01-02 10:15:00,47.04,47.05,46.86,46.95,30900.0,32.0345,32.0414,31.912,31.9732,30900.0
2009-01-02 10:20:00,46.95,47.12,46.89,46.98,25800.0,31.9732,32.089,31.9324,31.9937,25800.0
2009-01-02 10:25:00,46.97,47.15,46.92,47.11,39800.0,31.9869,32.1095,31.9528,32.0822,39800.0
2009-01-02 10:30:00,47.11,47.4,47.04,47.38,38800.0,32.0822,32.2797,32.0345,32.2661,38800.0
2009-01-02 10:35:00,47.38,47.67,47.36,47.63,53400.0,32.2661,32.4636,32.2525,32.4363,53400.0
2009-01-02 10:40:00,47.63,47.64,47.28,47.29,28800.0,32.4363,32.4431,32.198,32.2048,28800.0
2009-01-02 10:45:00,47.28,47.3,47.13,47.14,18000.0,32.198,32.2116,32.0958,32.1026,18000.0
2009-01-02 10:50:00,47.13,47.42,47.13,47.41,28500.0,32.0958,32.2933,32.0958,32.2865,28500.0
2009-01-02 10:55:00,47.46,47.57,47.38,47.5,18800.0,32.3206,32.3955,32.2661,32.3478,18800.0
2009-01-02 11:00:00,47.47,47.58,47.45,47.52,11600.0,32.3274,32.4023,32.3138,32.3614,11600.0
2009-01-02 11:05:00,47.52,47.61,47.49,47.6,19900.0,32.3614,32.4227,32.341,32.4159,19900.0
2009-01-02 11:10:00,47.61,47.69,47.51,47.57,21200.0,32.4227,32.4772,32.3546,32.3955,21200.0
2009-01-02 11:15:00,47.57,47.69,47.54,47.69,9000.0,32.3955,32.4772,32.375,32.4772,9000.0
2009-01-02 11:20:00,47.69,47.88,47.68,47.83,25700.0,32.4772,32.6066,32.4704,32.5725,25700.0
2009-01-02 11:25:00,47.82,48.14,47.76,48.14,40000.0,32.5657,32.7836,32.5249,32.7836,40000.0
2009-01-02 11:30:00,48.13,48.34,48.09,48.32,43200.0,32.7768,32.9198,32.7496,32.9062,43200.0
2009-01-02 11:35:00,48.28,48.46,48.25,48.38,44500.0,32.879,33.0016,32.8586,32.9471,44500.0
2009-01-02 11:40:00,48.39,48.43,48.2,48.24,16700.0,32.9539,32.9811,32.8245,32.8517,16700.0
2009-01-02 11:45:00,48.26,48.37,48.2,48.22,27600.0,32.8654,32.9403,32.8245,32.8381,27600.0
2009-01-02 11:50:00,48.2,48.27,48.04,48.1,24600.0,32.8245,32.8722,32.7155,32.7564,24600.0
2009-01-02 11:55:00,48.13,48.37,48.13,48.27,27900.0,32.7768,32.9403,32.7768,32.8722,27900.0
2009-01-02 12:00:00,48.26,48.33,48.22,48.28,30500.0,32.8654,32.913,32.8381,32.879,30500.0
2009-01-02 12:05:00,48.28,48.32,48.24,48.27,13600.0,32.879,32.9062,32.8517,32.8722,13600.0
2009-01-02 12:10:00,48.29,48.45,48.26,48.27,21900.0,32.8858,32.9948,32.8654,32.8722,21900.0
2009-01-02 12:15:00,48.3,48.42,48.3,48.42,16100.0,32.8926,32.9743,32.8926,32.9743,16100.0
2009-01-02 12:20:00,48.41,48.47,48.36,48.42,25300.0,32.9675,33.0084,32.9335,32.9743,25300.0
2009-01-02 12:25:00,48.41,48.42,48.34,48.42,23600.0,32.9675,32.9743,32.9198,32.9743,23600.0
2009-01-02 12:30:00,48.46,48.54,48.43,48.46,22300.0,33.0016,33.056,32.9811,33.0016,22300.0
2009-01-02 12:35:00,48.49,48.71,48.42,48.68,29700.0,33.022,33.1718,32.9743,33.1514,29700.0
2009-01-02 12:40:00,48.71,48.88,48.67,48.74,46100.0,33.1718,33.2876,33.1446,33.1923,46100.0
2009-01-02 12:45:00,48.71,48.79,48.65,48.68,26400.0,33.1718,33.2263,33.131,33.1514,26400.0
2009-01-02 12:50:00,48.71,48.75,48.57,48.58,16100.0,33.1718,33.1991,33.0765,33.0833,16100.0
2009-01-02 12:55:00,48.61,48.66,48.44,48.46,59100.0,33.1037,33.1378,32.9879,33.0016,59100.0
2009-01-02 13:00:00,48.46,48.57,48.46,48.55,22700.0,33.0016,33.0765,33.0016,33.0629,22700.0
2009-01-02 13:05:00,48.54,48.6,48.48,48.51,25700.0,33.056,33.0969,33.0152,33.0356,25700.0
2009-01-02 13:10:00,48.54,48.6,48.5,48.5,52100.0,33.056,33.0969,33.0288,33.0288,52100.0
2009-01-02 13:15:00,48.5,48.57,48.46,48.53,12900.0,33.0288,33.0765,33.0016,33.0492,12900.0
2009-01-02 13:20:00,48.53,48.59,48.47,48.56,22900.0,33.0492,33.0901,33.0084,33.0697,22900.0
2009-01-02 13:25:00,48.55,48.6,48.48,48.58,44900.0,33.0629,33.0969,33.0152,33.0833,44900.0
2009-01-02 13:30:00,48.58,48.59,48.43,48.49,25500.0,33.0833,33.0901,32.9811,33.022,25500.0
2009-01-02 13:35:00,48.49,48.6,48.49,48.53,19000.0,33.022,33.0969,33.022,33.0492,19000.0
2009-01-02 13:40:00,48.55,48.63,48.54,48.59,27500.0,33.0629,33.1173,33.056,33.0901,27500.0
2009-01-02 13:45:00,48.59,48.6,48.48,48.57,28000.0,33.0901,33.0969,33.0152,33.0765,28000.0
2009-01-02 13:50:00,48.56,48.62,48.52,48.54,22400.0,33.0697,33.1105,33.0424,33.056,22400.0
2009-01-02 13:55:00,48.52,48.57,48.45,48.51,18900.0,33.0424,33.0765,32.9948,33.0356,18900.0
2009-01-02 14:00:00,48.51,48.54,48.28,48.39,24500.0,33.0356,33.056,32.879,32.9539,24500.0
2009-01-02 14:05:00,48.42,48.46,48.32,48.43,28600.0,32.9743,33.0016,32.9062,32.9811,28600.0
2009-01-02 14:10:00,48.43,48.5,48.29,48.5,26400.0,32.9811,33.0288,32.8858,33.0288,26400.0
2009-01-02 14:15:00,48.5,48.58,48.41,48.46,31900.0,33.0288,33.0833,32.9675,33.0016,31900.0
2009-01-02 14:20:00,48.48,48.65,48.42,48.53,59400.0,33.0152,33.131,32.9743,33.0492,59400.0
2009-01-02 14:25:00,48.54,48.65,48.51,48.63,42000.0,33.056,33.131,33.0356,33.1173,42000.0
2009-01-02 14:30:00,48.62,48.88,48.62,48.77,59400.0,33.1105,33.2876,33.1105,33.2127,59400.0
2009-01-02 14:35:00,48.8,48.97,48.78,48.9,44600.0,33.2331,33.3489,33.2195,33.3012,44600.0
2009-01-02 14:40:00,48.9,49.23,48.88,49.06,63200.0,33.3012,33.5259,33.2876,33.4102,63200.0
2009-01-02 14:45:00,49.06,49.08,48.95,48.97,22200.0,33.4102,33.4238,33.3353,33.3489,22200.0
2009-01-02 14:50:00,48.98,49.05,48.95,49.05,29600.0,33.3557,33.4034,33.3353,33.4034,29600.0
2009-01-02 14:55:00,49.02,49.05,48.99,49.02,19300.0,33.3829,33.4034,33.3625,33.3829,19300.0
2009-01-02 15:00:00,49.01,49.17,49.0,49.12,49100.0,33.3761,33.4851,33.3693,33.451,49100.0
2009-01-02 15:05:00,49.09,49.13,48.98,49.06,43100.0,33.4306,33.4578,33.3557,33.4102,43100.0
2009-01-02 15:10:00,49.06,49.19,49.02,49.13,37900.0,33.4102,33.4987,33.3829,33.4578,37900.0
2009-01-02 15:15:00,49.14,49.16,49.01,49.02,25600.0,33.4647,33.4783,33.3761,33.3829,25600.0
2009-01-02 15:20:00,48.99,49.05,48.86,48.93,41400.0,33.3625,33.4034,33.274,33.3216,41400.0
2009-01-02 15:25:00,48.9,49.13,48.9,49.08,41600.0,33.3012,33.4578,33.3012,33.4238,41600.0
2009-01-02 15:30:00,49.08,49.08,48.93,48.96,43200.0,33.4238,33.4238,33.3216,33.3421,43200.0
2009-01-02 15:35:00,48.93,49.21,48.92,49.2,46700.0,33.3216,33.5123,33.3148,33.5055,46700.0
2009-01-02 15:40:00,49.21,49.36,49.12,49.33,123100.0,33.5123,33.6145,33.451,33.594,123100.0
2009-01-02 15:45:00,49.35,49.43,49.27,49.35,94900.0,33.6077,33.6621,33.5532,33.6077,94900.0
2009-01-02 15:50:00,49.35,49.44,49.25,49.3,117200.0,33.6077,33.669,33.5396,33.5736,117200.0
2009-01-02 15:55:00,49.29,49.3,49.0,49.01,99700.0,33.5668,33.5736,33.3693,33.3761,99700.0
2009-01-05 09:30:00,48.86,49.34,48.86,49.16,43700.0,33.274,33.6009,33.274,33.4783,43700.0
2009-01-05 09:35:00,49.17,49.17,48.7,48.93,45300.0,33.4851,33.4851,33.165,33.3216,45300.0
2009-01-05 09:40:00,48.89,49.05,48.45,48.51,51700.0,33.2944,33.4034,32.9948,33.0356,51700.0
2009-01-05 09:45:00,48.55,48.55,48.32,48.4,44800.0,33.0629,33.0629,32.9062,32.9607,44800.0
2009-01-05 09:50:00,48.37,48.41,48.2,48.33,37800.0,32.9403,32.9675,32.8245,32.913,37800.0
2009-01-05 09:55:00,48.31,48.38,48.16,48.3,30900.0,32.8994,32.9471,32.7973,32.8926,30900.0
2009-01-05 10:00:00,48.29,48.49,48.28,48.46,36000.0,32.8858,33.022,32.879,33.0016,36000.0
2009-01-05 10:05:00,48.47,48.63,48.28,48.62,53700.0,33.0084,33.1173,32.879,33.1105,53700.0
2009-01-05 10:10:00,48.65,48.66,48.47,48.52,56300.0,33.131,33.1378,33.0084,33.0424,56300.0
2009-01-05 10:15:00,48.53,48.6,48.43,48.53,45400.0,33.0492,33.0969,32.9811,33.0492,45400.0
2009-01-05 10:20:00,48.54,48.65,48.35,48.44,87700.0,33.056,33.131,32.9267,32.9879,87700.0
2009-01-05 10:25:00,48.42,48.51,48.36,48.39,49800.0,32.9743,33.0356,32.9335,32.9539,49800.0
2009-01-05 10:30:00,48.41,48.53,48.35,48.37,90500.0,32.9675,33.0492,32.9267,32.9403,90500.0
2009-01-05 10:35:00,48.39,48.7,48.38,48.69,75900.0,32.9539,33.165,32.9471,33.1582,75900.0
2009-01-05 10:40:00,48.69,49.01,48.65,48.97,77100.0,33.1582,33.3761,33.131,33.3489,77100.0
2009-01-05 10:45:00,48.95,49.23,48.87,49.09,68800.0,33.3353,33.5259,33.2808,33.4306,68800.0
2009-01-05 10:50:00,49.09,49.21,49.0,49.01,49200.0,33.4306,33.5123,33.3693,33.3761,49200.0
2009-01-05 10:55:00,49.01,49.18,49.01,49.05,25700.0,33.3761,33.4919,33.3761,33.4034,25700.0
2009-01-05 11:00:00,49.02,49.16,48.9,48.93,42900.0,33.3829,33.4783,33.3012,33.3216,42900.0
2009-01-05 11:05:00,48.92,48.93,48.69,48.7,69900.0,33.3148,33.3216,33.1582,33.165,69900.0
2009-01-05 11:10:00,48.7,48.72,48.64,48.65,59900.0,33.165,33.1786,33.1242,33.131,59900.0
2009-01-05 11:15:00,48.67,48.72,48.57,48.68,33700.0,33.1446,33.1786,33.0765,33.1514,33700.0
2009-01-05 11:20:00,48.68,48.7,48.45,48.51,27500.0,33.1514,33.165,32.9948,33.0356,27500.0
2009-01-05 11:25:00,48.5,48.54,48.32,48.35,50700.0,33.0288,33.056,32.9062,32.9267,50700.0
2009-01-05 11:30:00,48.33,48.35,48.22,48.25,53800.0,32.913,32.9267,32.8381,32.8586,53800.0
2009-01-05 11:35:00,48.25,48.26,48.08,48.21,58900.0,32.8586,32.8654,32.7428,32.8313,58900.0
2009-01-05 11:40:00,48.2,48.3,48.17,48.22,48100.0,32.8245,32.8926,32.8041,32.8381,48100.0
2009-01-05 11:45:00,48.21,48.47,48.2,48.47,17200.0,32.8313,33.0084,32.8245,33.0084,17200.0
2009-01-05 11:50:00,48.47,48.51,48.41,48.48,27800.0,33.0084,33.0356,32.9675,33.0152,27800.0
2009-01-05 11:55:00,48.51,48.51,48.33,48.37,26300.0,33.0356,33.0356,32.913,32.9403,26300.0
2009-01-05 12:00:00,48.36,48.53,48.3,48.51,23800.0,32.9335,33.0492,32.8926,33.0356,23800.0
2009-01-05 12:05:00,48.51,48.51,48.37,48.48,24000.0,33.0356,33.0356,32.9403,33.0152,24000.0
2009-01-05 12:10:00,48.5,48.52,48.44,48.49,23000.0,33.0288,33.0424,32.9879,33.022,23000.0
2009-01-05 12:15:00,48.5,48.64,48.48,48.62,24100.0,33.0288,33.1242,33.0152,33.1105,24100.0
2009-01-05 12:20:00,48.63,48.7,48.55,48.55,23000.0,33.1173,33.165,33.0629,33.0629,23000.0
2009-01-05 12:25:00,48.55,48.61,48.46,48.52,39900.0,33.0629,33.1037,33.0016,33.0424,39900.0
2009-01-05 12:30:00,48.5,48.51,48.38,48.39,32900.0,33.0288,33.0356,32.9471,32.9539,32900.0
2009-01-05 12:35:00,48.4,48.44,48.25,48.39,26400.0,32.9607,32.9879,32.8586,32.9539,26400.0
2009-01-05 12:40:00,48.4,48.43,48.33,48.4,15900.0,32.9607,32.9811,32.913,32.9607,15900.0
2009-01-05 12:45:00,48.42,48.63,48.4,48.54,20100.0,32.9743,33.1173,32.9607,33.056,20100.0
2009-01-05 12:50:00,48.52,48.6,48.37,48.6,23500.0,33.0424,33.0969,32.9403,33.0969,23500.0
2009-01-05 12:55:00,48.6,48.68,48.46,48.63,33300.0,33.0969,33.1514,33.0016,33.1173,33300.0
2009-01-05 13:00:00,48.63,48.8,48.63,48.74,28400.0,33.1173,33.2331,33.1173,33.1923,28400.0
2009-01-05 13:05:00,48.75,48.79,48.66,48.75,32700.0,33.1991,33.2263,33.1378,33.1991,32700.0
2009-01-05 13:10:00,48.74,48.8,48.66,48.68,23600.0,33.1923,33.2331,33.1378,33.1514,23600.0
2009-01-05 13:15:00,48.7,48.7,48.57,48.67,15900.0,33.165,33.165,33.0765,33.1446,15900.0
2009-01-05 13:20:00,48.63,48.8,48.63,48.8,36500.0,33.1173,33.2331,33.1173,33.2331,36500.0
2009-01-05 13:25:00,48.8,48.8,48.57,48.71,34800.0,33.2331,33.2331,33.0765,33.1718,34800.0
2009-01-05 13:30:00,48.68,48.88,48.68,48.76,26100.0,33.1514,33.2876,33.1514,33.2059,26100.0
2009-01-05 13:35:00,48.76,48.78,48.54,48.64,22600.0,33.2059,33.2195,33.056,33.1242,22600.0
2009-01-05 13:40:00,48.65,48.7,48.47,48.68,25500.0,33.131,33.165,33.0084,33.1514,25500.0
2009-01-05 13:45:00,48.71,48.88,48.71,48.83,18600.0,33.1718,33.2876,33.1718,33.2535,18600.0
2009-01-05 13:50:00,48.83,49.04,48.8,48.94,53800.0,33.2535,33.3966,33.2331,33.3285,53800.0
2009-01-05 13:55:00,48.94,49.01,48.84,48.88,23000.0,33.3285,33.3761,33.2604,33.2876,23000.0
2009-01-05 14:00:00,48.9,49.02,48.89,49.01,19100.0,33.3012,33.3829,33.2944,33.3761,19100.0
2009-01-05 14:05:00,48.99,49.04,48.9,48.95,32000.0,33.3625,33.3966,33.3012,33.3353,32000.0
2009-01-05 14:10:00,48.99,49.0,48.89,48.92,23300.0,33.3625,33.3693,33.2944,33.3148,23300.0
2009-01-05 14:15:00,48.91,48.94,48.73,48.8,20900.0,33.308,33.3285,33.1854,33.2331,20900.0
2009-01-05 14:20:00,48.81,48.83,48.61,48.74,27900.0,33.2399,33.2535,33.1037,33.1923,27900.0
2009-01-05 14:25:00,48.77,48.8,48.49,48.51,43100.0,33.2127,33.2331,33.022,33.0356,43100.0
2009-01-05 14:30:00,48.5,48.51,48.29,48.38,37200.0,33.0288,33.0356,32.8858,32.9471,37200.0
2009-01-05 14:35:00,48.35,48.47,48.28,48.4,34500.0,32.9267,33.0084,32.879,32.9607,34500.0
2009-01-05 14:40:00,48.39,48.58,48.38,48.4,25600.0,32.9539,33.0833,32.9471,32.9607,25600.0
2009-01-05 14:45:00,48.39,48.46,48.12,48.24,44400.0,32.9539,33.0016,32.77,32.8517,44400.0
2009-01-05 14:50:00,48.23,48.29,48.18,48.25,33900.0,32.8449,32.8858,32.8109,32.8586,33900.0
2009-01-05 14:55:00,48.22,48.41,48.22,48.41,22000.0,32.8381,32.9675,32.8381,32.9675,22000.0
2009-01-05 15:00:00,48.37,48.51,48.32,48.41,33200.0,32.9403,33.0356,32.9062,32.9675,33200.0
2009-01-05 15:05:00,48.38,48.56,48.34,48.35,35200.0,32.9471,33.0697,32.9198,32.9267,35200.0
2009-01-05 15:10:00,48.36,48.5,48.12,48.12,47300.0,32.9335,33.0288,32.77,32.77,47300.0
2009-01-05 15:15:00,48.11,48.19,48.01,48.13,37500.0,32.7632,32.8177,32.6951,32.7768,37500.0
2009-01-05 15:20:00,48.13,48.2,48.0,48.16,95000.0,32.7768,32.8245,32.6883,32.7973,95000.0
2009-01-05 15:25:00,48.14,48.23,47.92,47.95,61800.0,32.7836,32.8449,32.6338,32.6543,61800.0
2009-01-05 15:30:00,47.95,48.18,47.86,48.16,48200.0,32.6543,32.8109,32.593,32.7973,48200.0
2009-01-05 15:35:00,48.15,48.31,48.05,48.21,56600.0,32.7905,32.8994,32.7224,32.8313,56600.0
2009-01-05 15:40:00,48.22,48.46,48.22,48.35,80200.0,32.8381,33.0016,32.8381,32.9267,80200.0
2009-01-05 15:45:00,48.37,48.45,48.21,48.26,60000.0,32.9403,32.9948,32.8313,32.8654,60000.0
2009-01-05 15:50:00,48.26,48.44,48.24,48.42,83900.0,32.8654,32.9879,32.8517,32.9743,83900.0
2009-01-05 15:55:00,48.43,48.49,48.38,48.44,136400.0,32.9811,33.022,32.9471,32.9879,136400.0
2009-01-06 09:30:00,48.06,49.4,48.06,49.35,49900.0,32.7292,33.6417,32.7292,33.6077,49900.0
2009-01-06 09:35:00,49.35,49.71,49.18,49.45,58100.0,33.6077,33.8528,33.4919,33.6758,58100.0
2009-01-06 09:40:00,49.4,49.48,49.14,49.17,75400.0,33.6417,33.6962,33.4647,33.4851,75400.0
2009-01-06 09:45:00,49.17,49.55,49.07,49.54,76900.0,33.4851,33.7439,33.417,33.7371,76900.0
2009-01-06 09:50:00,49.54,49.67,49.38,49.49,92800.0,33.7371,33.8256,33.6281,33.703,92800.0
2009-01-06 09:55:00,49.5,49.65,49.42,49.54,39500.0,33.7098,33.812,33.6553,33.7371,39500.0
2009-01-06 10:00:00,49.56,49.87,49.54,49.68,77300.0,33.7507,33.9618,33.7371,33.8324,77300.0
2009-01-06 10:05:00,49.67,49.84,49.65,49.79,45700.0,33.8256,33.9414,33.812,33.9073,45700.0
2009-01-06 10:10:00,49.77,49.91,49.6,49.65,79200.0,33.8937,33.989,33.7779,33.812,79200.0
2009-01-06 10:15:00,49.62,49.62,49.24,49.29,51800.0,33.7915,33.7915,33.5328,33.5668,51800.0
2009-01-06 10:20:00,49.3,49.63,49.15,49.59,44400.0,33.5736,33.7983,33.4715,33.7711,44400.0
2009-01-06 10:25:00,49.59,49.66,49.21,49.41,41400.0,33.7711,33.8188,33.5123,33.6485,41400.0
2009-01-06 10:30:00,49.42,49.68,49.39,49.45,47200.0,33.6553,33.8324,33.6349,33.6758,47200.0
2009-01-06 10:35:00,49.45,49.5,49.25,49.32,47900.0,33.6758,33.7098,33.5396,33.5872,47900.0
2009-01-06 10:40:00,49.31,49.46,49.31,49.42,17300.0,33.5804,33.6826,33.5804,33.6553,17300.0
2009-01-06 10:45:00,49.39,49.39,49.21,49.28,22600.0,33.6349,33.6349,33.5123,33.56,22600.0
2009-01-06 10:50:00,49.25,49.39,49.25,49.27,36700.0,33.5396,33.6349,33.5396,33.5532,36700.0
2009-01-06 10:55:00,49.25,49.36,49.1,49.18,26700.0,33.5396,33.6145,33.4374,33.4919,26700.0
2009-01-06 11:00:00,49.18,49.19,48.98,48.99,14900.0,33.4919,33.4987,33.3557,33.3625,14900.0
2009-01-06 11:05:00,48.97,49.0,48.85,48.89,79800.0,33.3489,33.3693,33.2672,33.2944,79800.0
2009-01-06 11:10:00,48.89,48.94,48.8,48.8,52300.0,33.2944,33.3285,33.2331,33.2331,52300.0
2009-01-06 11:15:00,48.79,49.2,48.76,49.12,37100.0,33.2263,33.5055,33.2059,33.451,37100.0
2009-01-06 11:20:00,49.14,49.31,49.11,49.31,27600.0,33.4647,33.5804,33.4442,33.5804,27600.0
2009-01-06 11:25:00,49.31,49.57,49.3,49.47,40000.0,33.5804,33.7575,33.5736,33.6894,40000.0
2009-01-06 11:30:00,49.47,49.56,49.45,49.54,20200.0,33.6894,33.7507,33.6758,33.7371,20200.0
2009-01-06 11:35:00,49.52,49.53,49.31,49.44,20700.0,33.7234,33.7302,33.5804,33.669,20700.0
2009-01-06 11:40:00,49.44,49.53,49.3,49.41,17500.0,33.669,33.7302,33.5736,33.6485,17500.0
2009-01-06 11:45:00,49.41,49.5,49.29,49.5,36200.0,33.6485,33.7098,33.5668,33.7098,36200.0
2009-01-06 11:50:00,49.5,49.61,49.48,49.57,26400.0,33.7098,33.7847,33.6962,33.7575,26400.0
2009-01-06 11:55:00,49.58,49.69,49.48,49.6,23000.0,33.7643,33.8392,33.6962,33.7779,23000.0
2009-01-06 12:00:00,49.62,49.69,49.52,49.66,22200.0,33.7915,33.8392,33.7234,33.8188,22200.0
2009-01-06 12:05:00,49.67,49.81,49.63,49.81,23700.0,33.8256,33.9209,33.7983,33.9209,23700.0
2009-01-06 12:10:00,49.81,49.96,49.75,49.92,36700.0,33.9209,34.0231,33.8801,33.9958,36700.0
2009-01-06 12:15:00,49.9,49.92,49.55,49.6,30800.0,33.9822,33.9958,33.7439,33.7779,30800.0
2009-01-06 12:20:00,49.59,49.63,49.38,49.38,22300.0,33.7711,33.7983,33.6281,33.6281,22300.0
2009-01-06 12:25:00,49.36,49.51,49.28,49.45,18200.0,33.6145,33.7166,33.56,33.6758,18200.0
2009-01-06 12:30:00,49.45,49.74,49.43,49.74,20200.0,33.6758,33.8733,33.6621,33.8733,20200.0
2009-01-06 12:35:00,49.76,49.93,49.76,49.85,19400.0,33.8869,34.0026,33.8869,33.9482,19400.0
2009-01-06 12:40:00,49.85,49.87,49.65,49.68,41800.0,33.9482,33.9618,33.812,33.8324,41800.0
2009-01-06 12:45:00,49.64,49.66,49.5,49.64,21200.0,33.8052,33.8188,33.7098,33.8052,21200.0
2009-01-06 12:50:00,49.64,49.69,49.59,49.62,18800.0,33.8052,33.8392,33.7711,33.7915,18800.0
2009-01-06 12:55:00,49.63,49.7,49.5,49.59,56300.0,33.7983,33.846,33.7098,33.7711,56300.0
2009-01-06 13:00:00,49.59,49.72,49.56,49.58,37900.0,33.7711,33.8596,33.7507,33.7643,37900.0
2009-01-06 13:05:00,49.57,49.66,49.5,49.57,57100.0,33.7575,33.8188,33.7098,33.7575,57100.0
2009-01-06 13:10:00,49.56,49.56,49.37,49.39,18100.0,33.7507,33.7507,33.6213,33.6349,18100.0
2009-01-06 13:15:00,49.4,49.41,49.21,49.21,14800.0,33.6417,33.6485,33.5123,33.5123,14800.0
2009-01-06 13:20:00,49.22,49.41,49.11,49.38,24000.0,33.5191,33.6485,33.4442,33.6281,24000.0
2009-01-06 13:25:00,49.42,49.6,49.33,49.54,25500.0,33.6553,33.7779,33.594,33.7371,25500.0
2009-01-06 13:30:00,49.56,49.59,49.35,49.57,29400.0,33.7507,33.7711,33.6077,33.7575,29400.0
2009-01-06 13:35:00,49.6,49.75,49.5,49.58,33600.0,33.7779,33.8801,33.7098,33.7643,33600.0
2009-01-06 13:40:00,49.57,49.7,49.51,49.66,22200.0,33.7575,33.846,33.7166,33.8188,22200.0
2009-01-06 13:45:00,49.62,49.73,49.58,49.72,30600.0,33.7915,33.8664,33.7643,33.8596,30600.0
2009-01-06 13:50:00,49.72,49.79,49.55,49.69,34500.0,33.8596,33.9073,33.7439,33.8392,34500.0
2009-01-06 13:55:00,49.67,49.71,49.6,49.63,18600.0,33.8256,33.8528,33.7779,33.7983,18600.0
2009-01-06 14:00:00,49.62,49.7,49.5,49.67,42700.0,33.7915,33.846,33.7098,33.8256,42700.0
2009-01-06 14:05:00,49.61,49.74,49.51,49.74,32000.0,33.7847,33.8733,33.7166,33.8733,32000.0
2009-01-06 14:10:00,49.75,50.06,49.7,49.95,48500.0,33.8801,34.0912,33.846,34.0163,48500.0
2009-01-06 14:15:00,49.95,50.12,49.95,50.04,84500.0,34.0163,34.132,34.0163,34.0776,84500.0
2009-01-06 14:20:00,50.05,50.13,49.95,49.98,31100.0,34.0844,34.1388,34.0163,34.0367,31100.0
2009-01-06 14:25:00,49.95,50.08,49.88,49.91,49500.0,34.0163,34.1048,33.9686,33.989,49500.0
2009-01-06 14:30:00,49.89,49.98,49.86,49.86,61500.0,33.9754,34.0367,33.955,33.955,61500.0
2009-01-06 14:35:00,49.85,50.06,49.85,49.99,57300.0,33.9482,34.0912,33.9482,34.0435,57300.0
2009-01-06 14:40:00,49.99,50.05,49.92,50.04,21800.0,34.0435,34.0844,33.9958,34.0776,21800.0
2009-01-06 14:45:00,50.03,50.14,49.98,50.06,45900.0,34.0707,34.1457,34.0367,34.0912,45900.0
2009-01-06 14:50:00,50.07,50.08,49.97,50.01,30900.0,34.098,34.1048,34.0299,34.0571,30900.0
2009-01-06 14:55:00,50.03,50.08,49.95,50.04,35300.0,34.0707,34.1048,34.0163,34.0776,35300.0
2009-01-06 15:00:00,50.04,50.08,49.85,49.85,54400.0,34.0776,34.1048,33.9482,33.9482,54400.0
2009-01-06 15:05:00,49.87,49.91,49.71,49.91,34800.0,33.9618,33.989,33.8528,33.989,34800.0
2009-01-06 15:10:00,49.9,49.96,49.78,49.95,35400.0,33.9822,34.0231,33.9005,34.0163,35400.0
2009-01-06 15:15:00,49.92,50.03,49.8,49.92,41600.0,33.9958,34.0707,33.9141,33.9958,41600.0
2009-01-06 15:20:00,49.9,49.95,49.75,49.77,32000.0,33.9822,34.0163,33.8801,33.8937,32000.0
2009-01-06 15:25:00,49.75,49.86,49.64,49.7,31600.0,33.8801,33.955,33.8052,33.846,31600.0
2009-01-06 15:30:00,49.71,49.89,49.68,49.68,46500.0,33.8528,33.9754,33.8324,33.8324,46500.0
2009-01-06 15:35:00,49.72,49.78,49.54,49.6,52100.0,33.8596,33.9005,33.7371,33.7779,52100.0
2009-01-06 15:40:00,49.62,50.05,49.62,50.03,91900.0,33.7915,34.0844,33.7915,34.0707,91900.0
2009-01-06 15:45:00,50.03,50.07,49.88,49.88,105200.0,34.0707,34.098,33.9686,33.9686,105200.0
2009-01-06 15:50:00,49.91,49.98,49.8,49.94,63900.0,33.989,34.0367,33.9141,34.0095,63900.0
2009-01-06 15:55:00,49.93,49.99,49.88,49.9,79400.0,34.0026,34.0435,33.9686,33.9822,79400.0
2009-01-07 09:30:00,49.5,50.16,49.0,49.9,66100.0,33.7098,34.1593,33.3693,33.9822,66100.0
2009-01-07 09:35:00,49.89,50.09,49.6,49.64,47800.0,33.9754,34.1116,33.7779,33.8052,47800.0
2009-01-07 09:40:00,49.61,49.63,49.26,49.41,39200.0,33.7847,33.7983,33.5464,33.6485,39200.0
2009-01-07 09:45:00,49.4,49.61,49.4,49.61,19000.0,33.6417,33.7847,33.6417,33.7847,19000.0
2009-01-07 09:50:00,49.61,50.06,49.61,49.73,41700.0,33.7847,34.0912,33.7847,33.8664,41700.0
2009-01-07 09:55:00,49.74,49.92,49.66,49.72,21700.0,33.8733,33.9958,33.8188,33.8596,21700.0
2009-01-07 10:00:00,49.75,49.86,49.59,49.69,13400.0,33.8801,33.955,33.7711,33.8392,13400.0
2009-01-07 10:05:00,49.69,49.69,49.47,49.53,31400.0,33.8392,33.8392,33.6894,33.7302,31400.0
2009-01-07 10:10:00,49.53,49.54,49.17,49.31,62900.0,33.7302,33.7371,33.4851,33.5804,62900.0
2009-01-07 10:15:00,49.3,49.3,48.9,49.1,49800.0,33.5736,33.5736,33.3012,33.4374,49800.0
2009-01-07 10:20:00,49.07,49.16,48.97,48.97,18700.0,33.417,33.4783,33.3489,33.3489,18700.0
2009-01-07 10:25:00,49.0,49.2,48.97,49.2,17300.0,33.3693,33.5055,33.3489,33.5055,17300.0
2009-01-07 10:30:00,49.2,49.23,48.96,49.06,24900.0,33.5055,33.5259,33.3421,33.4102,24900.0
2009-01-07 10:35:00,49.07,49.2,48.95,49.13,23500.0,33.417,33.5055,33.3353,33.4578,23500.0
2009-01-07 10:40:00,49.16,49.23,49.14,49.19,23500.0,33.4783,33.5259,33.4647,33.4987,23500.0
2009-01-07 10:45:00,49.18,49.34,49.08,49.29,38600.0,33.4919,33.6009,33.4238,33.5668,38600.0
2009-01-07 10:50:00,49.3,49.42,49.22,49.4,31800.0,33.5736,33.6553,33.5191,33.6417,31800.0
2009-01-07 10:55:00,49.42,49.58,49.38,49.5,34100.0,33.6553,33.7643,33.6281,33.7098,34100.0
2009-01-07 11:00:00,49.5,49.56,49.21,49.45,33800.0,33.7098,33.7507,33.5123,33.6758,33800.0
2009-01-07 11:05:00,49.44,49.47,49.35,49.39,28900.0,33.669,33.6894,33.6077,33.6349,28900.0
2009-01-07 11:10:00,49.35,49.5,49.26,49.29,34800.0,33.6077,33.7098,33.5464,33.5668,34800.0
2009-01-07 11:15:00,49.34,49.42,49.12,49.12,21300.0,33.6009,33.6553,33.451,33.451,21300.0
2009-01-07 11:20:00,49.12,49.31,49.11,49.24,30100.0,33.451,33.5804,33.4442,33.5328,30100.0
2009-01-07 11:25:00,49.26,49.35,49.21,49.22,10800.0,33.5464,33.6077,33.5123,33.5191,10800.0
2009-01-07 11:30:00,49.21,49.28,49.19,49.2,10500.0,33.5123,33.56,33.4987,33.5055,10500.0
2009-01-07 11:35:00,49.22,49.37,49.2,49.33,35400.0,33.5191,33.6213,33.5055,33.594,35400.0
2009-01-07 11:40:00,49.34,49.53,49.32,49.43,33300.0,33.6009,33.7302,33.5872,33.6621,33300.0
2009-01-07 11:45:00,49.42,49.47,49.38,49.38,19600.0,33.6553,33.6894,33.6281,33.6281,19600.0
2009-01-07 11:50:00,49.4,49.49,49.27,49.45,29700.0,33.6417,33.703,33.5532,33.6758,29700.0
2009-01-07 11:55:00,49.43,49.45,49.23,49.29,18500.0,33.6621,33.6758,33.5259,33.5668,18500.0
2009-01-07 12:00:00,49.28,49.3,48.89,48.89,55300.0,33.56,33.5736,33.2944,33.2944,55300.0
2009-01-07 12:05:00,48.87,48.92,48.75,48.78,55800.0,33.2808,33.3148,33.1991,33.2195,55800.0
2009-01-07 12:10:00,48.79,48.83,48.54,48.62,163100.0,33.2263,33.2535,33.056,33.1105,163100.0
2009-01-07 12:15:00,48.65,48.9,48.59,48.75,42700.0,33.131,33.3012,33.0901,33.1991,42700.0
2009-01-07 12:20:00,48.76,48.77,48.41,48.44,21900.0,33.2059,33.2127,32.9675,32.9879,21900.0
2009-01-07 12:25:00,48.44,48.48,48.23,48.27,19700.0,32.9879,33.0152,32.8449,32.8722,19700.0
2009-01-07 12:30:00,48.28,48.28,48.15,48.22,21300.0,32.879,32.879,32.7905,32.8381,21300.0
2009-01-07 12:35:00,48.23,48.31,48.17,48.29,15300.0,32.8449,32.8994,32.8041,32.8858,15300.0
2009-01-07 12:40:00,48.28,48.29,48.14,48.26,12600.0,32.879,32.8858,32.7836,32.8654,12600.0
2009-01-07 12:45:00,48.28,48.53,48.26,48.3,27100.0,32.879,33.0492,32.8654,32.8926,27100.0
2009-01-07 12:50:00,48.27,48.28,48.06,48.09,17000.0,32.8722,32.879,32.7292,32.7496,17000.0
2009-01-07 12:55:00,48.09,48.09,47.85,47.96,44900.0,32.7496,32.7496,32.5862,32.6611,44900.0
2009-01-07 13:00:00,47.95,48.14,47.95,48.09,47100.0,32.6543,32.7836,32.6543,32.7496,47100.0
2009-01-07 13:05:00,48.09,48.21,48.09,48.19,11600.0,32.7496,32.8313,32.7496,32.8177,11600.0
2009-01-07 13:10:00,48.19,48.3,48.16,48.27,28800.0,32.8177,32.8926,32.7973,32.8722,28800.0
2009-01-07 13:15:00,48.27,48.45,48.25,48.42,19400.0,32.8722,32.9948,32.8586,32.9743,19400.0
2009-01-07 13:20:00,48.4,48.45,48.28,48.28,18300.0,32.9607,32.9948,32.879,32.879,18300.0
2009-01-07 13:25:00,48.28,48.39,48.27,48.31,20900.0,32.879,32.9539,32.8722,32.8994,20900.0
2009-01-07 13:30:00,48.3,48.4,48.21,48.38,17300.0,32.8926,32.9607,32.8313,32.9471,17300.0
2009-01-07 13:35:00,48.38,48.46,48.36,48.46,7900.0,32.9471,33.0016,32.9335,33.0016,7900.0
2009-01-07 13:40:00,48.44,48.46,48.17,48.18,33500.0,32.9879,33.0016,32.8041,32.8109,33500.0
2009-01-07 13:45:00,48.2,48.23,48.05,48.21,19800.0,32.8245,32.8449,32.7224,32.8313,19800.0
2009-01-07 13:50:00,48.21,48.27,48.12,48.24,11100.0,32.8313,32.8722,32.77,32.8517,11100.0
2009-01-07 13:55:00,48.23,48.25,48.06,48.06,13800.0,32.8449,32.8586,32.7292,32.7292,13800.0
2009-01-07 14:00:00,48.04,48.05,47.75,47.79,70900.0,32.7155,32.7224,32.5181,32.5453,70900.0
2009-01-07 14:05:00,47.79,47.85,47.7,47.8,59700.0,32.5453,32.5862,32.484,32.5521,59700.0
2009-01-07 14:10:00,47.77,47.81,47.69,47.75,39300.0,32.5317,32.5589,32.4772,32.5181,39300.0
2009-01-07 14:15:00,47.75,47.8,47.54,47.54,39300.0,32.5181,32.5521,32.375,32.375,39300.0
2009-01-07 14:20:00,47.54,47.7,47.5,47.56,37800.0,32.375,32.484,32.3478,32.3887,37800.0
2009-01-07 14:25:00,47.57,47.68,47.44,47.58,24900.0,32.3955,32.4704,32.3069,32.4023,24900.0
2009-01-07 14:30:00,47.55,47.62,47.45,47.57,24100.0,32.3819,32.4295,32.3138,32.3955,24100.0
2009-01-07 14:35:00,47.55,47.64,47.52,47.64,15500.0,32.3819,32.4431,32.3614,32.4431,15500.0
2009-01-07 14:40:00,47.62,47.84,47.53,47.75,40500.0,32.4295,32.5793,32.3682,32.5181,40500.0
2009-01-07 14:45:00,47.75,47.78,47.53,47.58,31600.0,32.5181,32.5385,32.3682,32.4023,31600.0
2009-01-07 14:50:00,47.57,47.7,47.52,47.56,29700.0,32.3955,32.484,32.3614,32.3887,29700.0
2009-01-07 14:55:00,47.56,47.56,47.4,47.48,17200.0,32.3887,32.3887,32.2797,32.3342,17200.0
2009-01-07 15:00:00,47.48,47.49,47.37,47.44,29200.0,32.3342,32.341,32.2593,32.3069,29200.0
2009-01-07 15:05:00,47.44,47.45,47.28,47.35,19400.0,32.3069,32.3138,32.198,32.2457,19400.0
2009-01-07 15:10:00,47.34,47.51,47.33,47.48,25400.0,32.2388,32.3546,32.232,32.3342,25400.0
2009-01-07 15:15:00,47.49,47.58,47.38,47.58,35700.0,32.341,32.4023,32.2661,32.4023,35700.0
2009-01-07 15:20:00,47.58,47.64,47.45,47.55,25000.0,32.4023,32.4431,32.3138,32.3819,25000.0
2009-01-07 15:25:00,47.55,47.7,47.54,47.67,50000.0,32.3819,32.484,32.375,32.4636,50000.0
2009-01-07 15:30:00,47.68,47.83,47.63,47.68,60200.0,32.4704,32.5725,32.4363,32.4704,60200.0
2009-01-07 15:35:00,47.69,47.71,47.46,47.47,71300.0,32.4772,32.4908,32.3206,32.3274,71300.0
2009-01-07 15:40:00,47.46,47.5,47.4,47.43,43600.0,32.3206,32.3478,32.2797,32.3001,43600.0
2009-01-07 15:45:00,47.44,47.44,47.29,47.32,57300.0,32.3069,32.3069,32.2048,32.2252,57300.0
2009-01-07 15:50:00,47.32,47.43,47.26,47.43,109700.0,32.2252,32.3001,32.1844,32.3001,109700.0
2009-01-07 15:55:00,47.43,47.71,47.42,47.65,128800.0,32.3001,32.4908,32.2933,32.45,128800.0
2009-01-08 09:30:00,47.31,47.83,46.76,47.41,41500.0,32.2184,32.5725,31.8439,32.2865,41500.0
2009-01-08 09:35:00,47.39,47.69,47.2,47.46,45500.0,32.2729,32.4772,32.1435,32.3206,45500.0
2009-01-08 09:40:00,47.45,47.72,47.3,47.63,34400.0,32.3138,32.4976,32.2116,32.4363,34400.0
2009-01-08 09:45:00,47.62,47.71,47.49,47.64,27100.0,32.4295,32.4908,32.341,32.4431,27100.0
2009-01-08 09:50:00,47.65,47.65,47.04,47.43,39200.0,32.45,32.45,32.0345,32.3001,39200.0
2009-01-08 09:55:00,47.42,47.57,47.21,47.48,38800.0,32.2933,32.3955,32.1503,32.3342,38800.0
2009-01-08 10:00:00,47.5,47.5,47.27,47.48,23300.0,32.3478,32.3478,32.1912,32.3342,23300.0
2009-01-08 10:05:00,47.48,47.87,47.37,47.85,18600.0,32.3342,32.5998,32.2593,32.5862,18600.0
2009-01-08 10:10:00,47.83,47.87,47.66,47.66,28300.0,32.5725,32.5998,32.4568,32.4568,28300.0
2009-01-08 10:15:00,47.65,47.71,47.47,47.53,22700.0,32.45,32.4908,32.3274,32.3682,22700.0
2009-01-08 10:20:00,47.53,47.6,47.48,47.49,13600.0,32.3682,32.4159,32.3342,32.341,13600.0
2009-01-08 10:25:00,47.5,47.54,47.39,47.47,18400.0,32.3478,32.375,32.2729,32.3274,18400.0
2009-01-08 10:30:00,47.48,47.55,47.42,47.51,11800.0,32.3342,32.3819,32.2933,32.3546,11800.0
2009-01-08 10:35:00,47.48,47.79,47.47,47.67,20100.0,32.3342,32.5453,32.3274,32.4636,20100.0
2009-01-08 10:40:00,47.66,47.85,47.65,47.79,31000.0,32.4568,32.5862,32.45,32.5453,31000.0
2009-01-08 10:45:00,47.82,47.96,47.75,47.93,32300.0,32.5657,32.6611,32.5181,32.6406,32300.0
2009-01-08 10:50:00,47.93,48.11,47.92,47.99,36000.0,32.6406,32.7632,32.6338,32.6815,36000.0
2009-01-08 10:55:00,48.0,48.0,47.79,47.85,11400.0,32.6883,32.6883,32.5453,32.5862,11400.0
2009-01-08 11:00:00,47.85,47.99,47.82,47.97,11400.0,32.5862,32.6815,32.5657,32.6679,11400.0
2009-01-08 11:05:00,47.97,47.99,47.77,47.78,17600.0,32.6679,32.6815,32.5317,32.5385,17600.0
2009-01-08 11:10:00,47.77,47.77,47.63,47.7,18200.0,32.5317,32.5317,32.4363,32.484,18200.0
2009-01-08 11:15:00,47.71,47.82,47.71,47.73,13600.0,32.4908,32.5657,32.4908,32.5044,13600.0
2009-01-08 11:20:00,47.76,47.82,47.57,47.57,10600.0,32.5249,32.5657,32.3955,32.3955,10600.0
2009-01-08 11:25:00,47.57,47.59,47.29,47.32,18800.0,32.3955,32.4091,32.2048,32.2252,18800.0
2009-01-08 11:30:00,47.31,47.35,47.03,47.03,15100.0,32.2184,32.2457,32.0277,32.0277,15100.0
2009-01-08 11:35:00,47.03,47.15,47.0,47.15,20800.0,32.0277,32.1095,32.0073,32.1095,20800.0
2009-01-08 11:40:00,47.15,47.19,47.01,47.05,15600.0,32.1095,32.1367,32.0141,32.0414,15600.0
2009-01-08 11:45:00,47.06,47.1,46.95,47.09,18400.0,32.0482,32.0754,31.9732,32.0686,18400.0
2009-01-08 11:50:00,47.12,47.15,47.04,47.04,18100.0,32.089,32.1095,32.0345,32.0345,18100.0
2009-01-08 11:55:00,47.08,47.1,46.95,47.04,17300.0,32.0618,32.0754,31.9732,32.0345,17300.0
2009-01-08 12:00:00,47.06,47.12,47.02,47.02,16900.0,32.0482,32.089,32.0209,32.0209,16900.0
2009-01-08 12:05:00,47.02,47.06,46.94,47.01,10900.0,32.0209,32.0482,31.9664,32.0141,10900.0
2009-01-08 12:10:00,47.0,47.15,47.0,47.08,12500.0,32.0073,32.1095,32.0073,32.0618,12500.0
2009-01-08 12:15:00,47.12,47.12,46.99,46.99,6100.0,32.089,32.089,32.0005,32.0005,6100.0
2009-01-08 12:20:00,47.0,47.05,46.95,46.95,8700.0,32.0073,32.0414,31.9732,31.9732,8700.0
2009-01-08 12:25:00,46.93,47.0,46.9,46.98,8200.0,31.9596,32.0073,31.9392,31.9937,8200.0
2009-01-08 12:30:00,46.95,46.98,46.77,46.8,15600.0,31.9732,31.9937,31.8507,31.8711,15600.0
2009-01-08 12:35:00,46.83,46.83,46.64,46.66,12300.0,31.8915,31.8915,31.7621,31.7758,12300.0
2009-01-08 12:40:00,46.69,46.76,46.63,46.76,9500.0,31.7962,31.8439,31.7553,31.8439,9500.0
2009-01-08 12:45:00,46.78,46.81,46.75,46.8,15100.0,31.8575,31.8779,31.837,31.8711,15100.0
2009-01-08 12:50:00,46.83,47.07,46.78,46.99,18100.0,31.8915,32.055,31.8575,32.0005,18100.0
2009-01-08 12:55:00,47.01,47.05,46.73,46.74,11300.0,32.0141,32.0414,31.8234,31.8302,11300.0
2009-01-08 13:00:00,46.74,46.8,46.71,46.8,11000.0,31.8302,31.8711,31.8098,31.8711,11000.0
2009-01-08 13:05:00,46.8,46.83,46.64,46.64,13200.0,31.8711,31.8915,31.7621,31.7621,13200.0
2009-01-08 13:10:00,46.68,46.68,46.53,46.63,16500.0,31.7894,31.7894,31.6872,31.7553,16500.0
2009-01-08 13:15:00,46.66,46.7,46.38,46.4,44700.0,31.7758,31.803,31.5851,31.5987,44700.0
2009-01-08 13:20:00,46.38,46.61,46.38,46.49,20000.0,31.5851,31.7417,31.5851,31.66,20000.0
2009-01-08 13:25:00,46.5,46.58,46.35,46.35,34800.0,31.6668,31.7213,31.5646,31.5646,34800.0
2009-01-08 13:30:00,46.32,46.5,46.25,46.49,18100.0,31.5442,31.6668,31.4965,31.66,18100.0
2009-01-08 13:35:00,46.5,46.58,46.41,46.5,16800.0,31.6668,31.7213,31.6055,31.6668,16800.0
2009-01-08 13:40:00,46.55,46.72,46.52,46.72,14700.0,31.7008,31.8166,31.6804,31.8166,14700.0
2009-01-08 13:45:00,46.74,46.95,46.74,46.83,19400.0,31.8302,31.9732,31.8302,31.8915,19400.0
2009-01-08 13:50:00,46.84,46.86,46.78,46.81,9500.0,31.8983,31.912,31.8575,31.8779,9500.0
2009-01-08 13:55:00,46.81,46.84,46.72,46.8,12900.0,31.8779,31.8983,31.8166,31.8711,12900.0
2009-01-08 14:00:00,46.83,46.91,46.83,46.89,11600.0,31.8915,31.946,31.8915,31.9324,11600.0
2009-01-08 14:05:00,46.91,47.24,46.91,47.19,28000.0,31.946,32.1707,31.946,32.1367,28000.0
2009-01-08 14:10:00,47.18,47.2,47.07,47.18,16900.0,32.1299,32.1435,32.055,32.1299,16900.0
2009-01-08 14:15:00,47.19,47.33,47.11,47.11,12300.0,32.1367,32.232,32.0822,32.0822,12300.0
2009-01-08 14:20:00,47.15,47.23,47.11,47.15,13700.0,32.1095,32.1639,32.0822,32.1095,13700.0
2009-01-08 14:25:00,47.14,47.27,47.09,47.11,15900.0,32.1026,32.1912,32.0686,32.0822,15900.0
2009-01-08 14:30:00,47.11,47.13,46.85,46.94,12800.0,32.0822,32.0958,31.9051,31.9664,12800.0
2009-01-08 14:35:00,46.94,47.07,46.94,47.07,10200.0,31.9664,32.055,31.9664,32.055,10200.0
2009-01-08 14:40:00,47.04,47.33,47.01,47.33,13100.0,32.0345,32.232,32.0141,32.232,13100.0
2009-01-08 14:45:00,47.36,47.52,47.33,47.36,35400.0,32.2525,32.3614,32.232,32.2525,35400.0
2009-01-08 14:50:00,47.35,47.66,47.34,47.61,17600.0,32.2457,32.4568,32.2388,32.4227,17600.0
2009-01-08 14:55:00,47.56,47.65,47.36,47.42,18700.0,32.3887,32.45,32.2525,32.2933,18700.0
2009-01-08 15:00:00,47.42,47.65,47.42,47.48,27300.0,32.2933,32.45,32.2933,32.3342,27300.0
2009-01-08 15:05:00,47.48,47.48,47.28,47.29,22500.0,32.3342,32.3342,32.198,32.2048,22500.0
2009-01-08 15:10:00,47.27,47.33,47.18,47.22,17200.0,32.1912,32.232,32.1299,32.1571,17200.0
2009-01-08 15:15:00,47.22,47.46,47.19,47.39,76000.0,32.1571,32.3206,32.1367,32.2729,76000.0
2009-01-08 15:20:00,47.37,47.47,47.22,47.42,26600.0,32.2593,32.3274,32.1571,32.2933,26600.0
2009-01-08 15:25:00,47.41,47.52,47.34,47.38,17700.0,32.2865,32.3614,32.2388,32.2661,17700.0
2009-01-08 15:30:00,47.41,47.46,47.24,47.39,30500.0,32.2865,32.3206,32.1707,32.2729,30500.0
2009-01-08 15:35:00,47.38,47.49,47.14,47.26,46400.0,32.2661,32.341,32.1026,32.1844,46400.0
2009-01-08 15:40:00,47.29,47.53,47.29,47.45,46100.0,32.2048,32.3682,32.2048,32.3138,46100.0
2009-01-08 15:45:00,47.45,47.57,47.39,47.54,73500.0,32.3138,32.3955,32.2729,32.375,73500.0
2009-01-08 15:50:00,47.54,47.61,47.46,47.5,108100.0,32.375,32.4227,32.3206,32.3478,108100.0
2009-01-08 15:55:00,47.5,47.65,47.5,47.57,146400.0,32.3478,32.45,32.3478,32.3955,146400.0
2009-01-09 09:30:00,47.16,48.1,47.15,47.79,26300.0,32.1163,32.7564,32.1095,32.5453,26300.0
2009-01-09 09:35:00,47.84,47.84,47.34,47.45,79100.0,32.5793,32.5793,32.2388,32.3138,79100.0
2009-01-09 09:40:00,47.39,47.42,46.8,46.93,45800.0,32.2729,32.2933,31.8711,31.9596,45800.0
2009-01-09 09:45:00,46.92,46.92,46.61,46.73,31000.0,31.9528,31.9528,31.7417,31.8234,31000.0
2009-01-09 09:50:00,46.68,46.72,46.3,46.31,35900.0,31.7894,31.8166,31.5306,31.5374,35900.0
2009-01-09 09:55:00,46.31,46.77,46.26,46.59,27300.0,31.5374,31.8507,31.5034,31.7281,27300.0
2009-01-09 10:00:00,46.59,46.68,46.41,46.63,38700.0,31.7281,31.7894,31.6055,31.7553,38700.0
2009-01-09 10:05:00,46.6,46.76,46.5,46.52,31200.0,31.7349,31.8439,31.6668,31.6804,31200.0
2009-01-09 10:10:00,46.51,46.62,46.4,46.56,25700.0,31.6736,31.7485,31.5987,31.7077,25700.0
2009-01-09 10:15:00,46.57,46.57,46.33,46.38,22800.0,31.7145,31.7145,31.551,31.5851,22800.0
2009-01-09 10:20:00,46.39,46.46,46.31,46.35,22200.0,31.5919,31.6396,31.5374,31.5646,22200.0
2009-01-09 10:25:00,46.38,46.44,46.15,46.31,34600.0,31.5851,31.6259,31.4284,31.5374,34600.0
2009-01-09 10:30:00,46.26,46.32,46.15,46.21,26500.0,31.5034,31.5442,31.4284,31.4693,26500.0
2009-01-09 10:35:00,46.22,46.31,46.11,46.19,22600.0,31.4761,31.5374,31.4012,31.4557,22600.0
2009-01-09 10:40:00,46.22,46.27,46.1,46.27,16900.0,31.4761,31.5102,31.3944,31.5102,16900.0
2009-01-09 10:45:00,46.29,46.38,46.24,46.28,16500.0,31.5238,31.5851,31.4897,31.517,16500.0
2009-01-09 10:50:00,46.29,46.3,46.16,46.27,10400.0,31.5238,31.5306,31.4353,31.5102,10400.0
2009-01-09 10:55:00,46.28,46.28,46.03,46.04,40000.0,31.517,31.517,31.3467,31.3535,40000.0
2009-01-09 11:00:00,46.05,46.08,45.88,46.02,55200.0,31.3603,31.3808,31.2446,31.3399,55200.0
2009-01-09 11:05:00,46.0,46.15,46.0,46.07,26400.0,31.3263,31.4284,31.3263,31.374,26400.0
2009-01-09 11:10:00,46.07,46.07,45.95,46.0,18000.0,31.374,31.374,31.2922,31.3263,18000.0
2009-01-09 11:15:00,46.0,46.03,45.87,45.9,20300.0,31.3263,31.3467,31.2378,31.2582,20300.0
2009-01-09 11:20:00,45.91,46.33,45.9,46.27,30700.0,31.265,31.551,31.2582,31.5102,30700.0
2009-01-09 11:25:00,46.27,46.27,46.2,46.2,21100.0,31.5102,31.5102,31.4625,31.4625,21100.0
2009-01-09 11:30:00,46.21,46.24,46.15,46.22,5100.0,31.4693,31.4897,31.4284,31.4761,5100.0
2009-01-09 11:35:00,46.24,46.42,46.21,46.42,18900.0,31.4897,31.6123,31.4693,31.6123,18900.0
2009-01-09 11:40:00,46.42,46.46,46.21,46.31,30500.0,31.6123,31.6396,31.4693,31.5374,30500.0
2009-01-09 11:45:00,46.29,46.48,46.24,46.4,28800.0,31.5238,31.6532,31.4897,31.5987,28800.0
2009-01-09 11:50:00,46.4,46.47,46.34,46.34,92700.0,31.5987,31.6464,31.5578,31.5578,92700.0
2009-01-09 11:55:00,46.38,46.5,46.33,46.47,36100.0,31.5851,31.6668,31.551,31.6464,36100.0
2009-01-09 12:00:00,46.49,46.61,46.45,46.57,34800.0,31.66,31.7417,31.6327,31.7145,34800.0
2009-01-09 12:05:00,46.57,46.88,46.57,46.82,47100.0,31.7145,31.9256,31.7145,31.8847,47100.0
2009-01-09 12:10:00,46.84,46.84,46.68,46.74,34600.0,31.8983,31.8983,31.7894,31.8302,34600.0
2009-01-09 12:15:00,46.74,46.77,46.61,46.62,40900.0,31.8302,31.8507,31.7417,31.7485,40900.0
2009-01-09 12:20:00,46.63,46.7,46.55,46.57,17200.0,31.7553,31.803,31.7008,31.7145,17200.0
2009-01-09 12:25:00,46.54,46.66,46.52,46.54,15900.0,31.694,31.7758,31.6804,31.694,15900.0
2009-01-09 12:30:00,46.53,46.66,46.52,46.65,21500.0,31.6872,31.7758,31.6804,31.7689,21500.0
2009-01-09 12:35:00,46.65,46.72,46.56,46.6,31200.0,31.7689,31.8166,31.7077,31.7349,31200.0
2009-01-09 12:40:00,46.58,46.59,46.28,46.33,16500.0,31.7213,31.7281,31.517,31.551,16500.0
2009-01-09 12:45:00,46.33,46.63,46.3,46.61,29200.0,31.551,31.7553,31.5306,31.7417,29200.0
2009-01-09 12:50:00,46.63,46.78,46.57,46.78,12900.0,31.7553,31.8575,31.7145,31.8575,12900.0
2009-01-09 12:55:00,46.76,46.78,46.61,46.63,13600.0,31.8439,31.8575,31.7417,31.7553,13600.0
2009-01-09 13:00:00,46.63,46.8,46.61,46.76,21600.0,31.7553,31.8711,31.7417,31.8439,21600.0
2009-01-09 13:05:00,46.77,46.77,46.57,46.6,41800.0,31.8507,31.8507,31.7145,31.7349,41800.0
2009-01-09 13:10:00,46.6,46.67,46.58,46.63,14900.0,31.7349,31.7826,31.7213,31.7553,14900.0
2009-01-09 13:15:00,46.59,46.69,46.53,46.65,85200.0,31.7281,31.7962,31.6872,31.7689,85200.0
2009-01-09 13:20:00,46.64,46.67,46.55,46.67,29000.0,31.7621,31.7826,31.7008,31.7826,29000.0
2009-01-09 13:25:00,46.67,46.69,46.58,46.66,18900.0,31.7826,31.7962,31.7213,31.7758,18900.0
2009-01-09 13:30:00,46.68,46.68,46.57,46.65,21200.0,31.7894,31.7894,31.7145,31.7689,21200.0
2009-01-09 13:35:00,46.65,46.87,46.63,46.78,31700.0,31.7689,31.9188,31.7553,31.8575,31700.0
2009-01-09 13:40:00,46.8,46.89,46.76,46.8,11000.0,31.8711,31.9324,31.8439,31.8711,11000.0
2009-01-09 13:45:00,46.8,46.88,46.79,46.85,8400.0,31.8711,31.9256,31.8643,31.9051,8400.0
2009-01-09 13:50:00,46.85,46.86,46.77,46.81,36700.0,31.9051,31.912,31.8507,31.8779,36700.0
2009-01-09 13:55:00,46.77,46.85,46.77,46.83,25700.0,31.8507,31.9051,31.8507,31.8915,25700.0
2009-01-09 14:00:00,46.78,46.95,46.78,46.95,24700.0,31.8575,31.9732,31.8575,31.9732,24700.0
2009-01-09 14:05:00,46.94,47.01,46.88,46.92,35100.0,31.9664,32.0141,31.9256,31.9528,35100.0
2009-01-09 14:10:00,46.91,46.92,46.77,46.88,12800.0,31.946,31.9528,31.8507,31.9256,12800.0
2009-01-09 14:15:00,46.9,47.06,46.8,47.01,19700.0,31.9392,32.0482,31.8711,32.0141,19700.0
2009-01-09 14:20:00,47.02,47.02,46.89,46.89,10900.0,32.0209,32.0209,31.9324,31.9324,10900.0
2009-01-09 14:25:00,46.89,46.94,46.82,46.83,13800.0,31.9324,31.9664,31.8847,31.8915,13800.0
2009-01-09 14:30:00,46.85,47.09,46.85,47.03,25800.0,31.9051,32.0686,31.9051,32.0277,25800.0
2009-01-09 14:35:00,47.05,47.12,46.97,47.02,22600.0,32.0414,32.089,31.9869,32.0209,22600.0
2009-01-09 14:40:00,47.01,47.1,46.93,47.06,43500.0,32.0141,32.0754,31.9596,32.0482,43500.0
2009-01-09 14:45:00,47.09,47.14,46.98,46.98,31700.0,32.0686,32.1026,31.9937,31.9937,31700.0
2009-01-09 14:50:00,46.99,47.09,46.96,47.05,16200.0,32.0005,32.0686,31.9801,32.0414,16200.0
2009-01-09 14:55:00,47.07,47.16,46.97,47.06,19100.0,32.055,32.1163,31.9869,32.0482,19100.0
2009-01-09 15:00:00,47.01,47.16,46.99,47.02,31700.0,32.0141,32.1163,32.0005,32.0209,31700.0
2009-01-09 15:05:00,47.02,47.13,46.96,47.0,53100.0,32.0209,32.0958,31.9801,32.0073,53100.0
2009-01-09 15:10:00,47.02,47.08,46.94,47.0,56400.0,32.0209,32.0618,31.9664,32.0073,56400.0
2009-01-09 15:15:00,47.02,47.06,46.98,47.05,65000.0,32.0209,32.0482,31.9937,32.0414,65000.0
2009-01-09 15:20:00,47.06,47.08,46.98,47.06,38800.0,32.0482,32.0618,31.9937,32.0482,38800.0
2009-01-09 15:25:00,47.07,47.1,46.86,47.05,77200.0,32.055,32.0754,31.912,32.0414,77200.0
2009-01-09 15:30:00,47.05,47.15,46.84,46.93,56100.0,32.0414,32.1095,31.8983,31.9596,56100.0
2009-01-09 15:35:00,46.92,46.99,46.79,46.89,73400.0,31.9528,32.0005,31.8643,31.9324,73400.0
2009-01-09 15:40:00,46.87,46.92,46.79,46.92,141100.0,31.9188,31.9528,31.8643,31.9528,141100.0
2009-01-09 15:45:00,46.91,46.93,46.52,46.54,83000.0,31.946,31.9596,31.6804,31.694,83000.0
2009-01-09 15:50:00,46.54,46.61,46.38,46.46,151300.0,31.694,31.7417,31.5851,31.6396,151300.0
2009-01-09 15:55:00,46.47,46.58,46.42,46.54,133900.0,31.6464,31.7213,31.6123,31.694,133900.0
2009-01-12 09:30:00,45.6,45.6,44.0,44.43,252500.0,31.0539,31.0539,29.9643,30.2571,252500.0
2009-01-12 09:35:00,44.43,45.39,44.39,44.95,148200.0,30.2571,30.9109,30.2299,30.6112,148200.0
2009-01-12 09:40:00,44.91,45.16,44.56,44.61,129900.0,30.584,30.7542,30.3456,30.3797,129900.0
2009-01-12 09:45:00,44.61,44.99,44.59,44.84,82700.0,30.3797,30.6385,30.3661,30.5363,82700.0
2009-01-12 09:50:00,44.83,45.02,44.59,44.65,61300.0,30.5295,30.6589,30.3661,30.4069,61300.0
2009-01-12 09:55:00,44.66,44.73,44.5,44.73,39500.0,30.4137,30.4614,30.3048,30.4614,39500.0
2009-01-12 10:00:00,44.74,44.79,44.21,44.28,56600.0,30.4682,30.5023,30.1073,30.155,56600.0
2009-01-12 10:05:00,44.25,44.48,44.18,44.39,112000.0,30.1345,30.2912,30.0869,30.2299,112000.0
2009-01-12 10:10:00,44.4,44.4,44.15,44.24,153700.0,30.2367,30.2367,30.0664,30.1277,153700.0
2009-01-12 10:15:00,44.24,44.4,44.19,44.24,60300.0,30.1277,30.2367,30.0937,30.1277,60300.0
2009-01-12 10:20:00,44.25,44.3,44.19,44.24,91700.0,30.1345,30.1686,30.0937,30.1277,91700.0
2009-01-12 10:25:00,44.24,44.42,44.19,44.41,79300.0,30.1277,30.2503,30.0937,30.2435,79300.0
2009-01-12 10:30:00,44.41,44.47,44.32,44.35,61300.0,30.2435,30.2844,30.1822,30.2026,61300.0
2009-01-12 10:35:00,44.33,44.42,44.3,44.37,79100.0,30.189,30.2503,30.1686,30.2163,79100.0
2009-01-12 10:40:00,44.34,44.53,44.34,44.45,124700.0,30.1958,30.3252,30.1958,30.2707,124700.0
2009-01-12 10:45:00,44.45,44.57,44.34,44.39,82800.0,30.2707,30.3525,30.1958,30.2299,82800.0
2009-01-12 10:50:00,44.38,44.5,44.34,44.45,52500.0,30.2231,30.3048,30.1958,30.2707,52500.0
2009-01-12 10:55:00,44.47,44.49,44.28,44.28,30900.0,30.2844,30.298,30.155,30.155,30900.0
2009-01-12 11:00:00,44.27,44.3,44.18,44.22,49400.0,30.1482,30.1686,30.0869,30.1141,49400.0
2009-01-12 11:05:00,44.22,44.31,44.03,44.04,59500.0,30.1141,30.1754,29.9847,29.9915,59500.0
2009-01-12 11:10:00,44.04,44.13,44.02,44.13,24500.0,29.9915,30.0528,29.9779,30.0528,24500.0
2009-01-12 11:15:00,44.13,44.18,44.05,44.13,29500.0,30.0528,30.0869,29.9983,30.0528,29500.0
2009-01-12 11:20:00,44.11,44.18,44.05,44.16,29100.0,30.0392,30.0869,29.9983,30.0732,29100.0
2009-01-12 11:25:00,44.16,44.16,44.03,44.05,58000.0,30.0732,30.0732,29.9847,29.9983,58000.0
2009-01-12 11:30:00,44.06,44.08,43.87,43.87,61200.0,30.0051,30.0188,29.8757,29.8757,61200.0
2009-01-12 11:35:00,43.86,43.97,43.86,43.87,49500.0,29.8689,29.9439,29.8689,29.8757,49500.0
2009-01-12 11:40:00,43.87,43.93,43.79,43.88,55600.0,29.8757,29.9166,29.8213,29.8826,55600.0
2009-01-12 11:45:00,43.86,43.9,43.76,43.77,31500.0,29.8689,29.8962,29.8008,29.8076,31500.0
2009-01-12 11:50:00,43.77,43.83,43.75,43.75,23600.0,29.8076,29.8485,29.794,29.794,23600.0
2009-01-12 11:55:00,43.75,43.75,43.58,43.61,77000.0,29.794,29.794,29.6783,29.6987,77000.0
2009-01-12 12:00:00,43.6,43.64,43.58,43.62,65300.0,29.6919,29.7191,29.6783,29.7055,65300.0
2009-01-12 12:05:00,43.62,43.72,43.61,43.69,52100.0,29.7055,29.7736,29.6987,29.7532,52100.0
2009-01-12 12:10:00,43.68,43.89,43.64,43.88,45100.0,29.7464,29.8894,29.7191,29.8826,45100.0
2009-01-12 12:15:00,43.89,43.92,43.78,43.85,54100.0,29.8894,29.9098,29.8145,29.8621,54100.0
2009-01-12 12:20:00,43.85,43.87,43.66,43.74,23300.0,29.8621,29.8757,29.7327,29.7872,23300.0
2009-01-12 12:25:00,43.75,43.78,43.7,43.73,11600.0,29.794,29.8145,29.76,29.7804,11600.0
2009-01-12 12:30:00,43.73,43.85,43.72,43.84,21700.0,29.7804,29.8621,29.7736,29.8553,21700.0
2009-01-12 12:35:00,43.83,43.87,43.78,43.81,35900.0,29.8485,29.8757,29.8145,29.8349,35900.0
2009-01-12 12:40:00,43.81,43.86,43.77,43.77,27400.0,29.8349,29.8689,29.8076,29.8076,27400.0
2009-01-12 12:45:00,43.79,43.87,43.74,43.84,69700.0,29.8213,29.8757,29.7872,29.8553,69700.0
2009-01-12 12:50:00,43.86,43.92,43.82,43.83,34900.0,29.8689,29.9098,29.8417,29.8485,34900.0
2009-01-12 12:55:00,43.83,43.9,43.75,43.77,39700.0,29.8485,29.8962,29.794,29.8076,39700.0
2009-01-12 13:00:00,43.75,43.78,43.69,43.73,28200.0,29.794,29.8145,29.7532,29.7804,28200.0
2009-01-12 13:05:00,43.72,43.77,43.71,43.75,36000.0,29.7736,29.8076,29.7668,29.794,36000.0
2009-01-12 13:10:00,43.76,43.84,43.76,43.8,36000.0,29.8008,29.8553,29.8008,29.8281,36000.0
2009-01-12 13:15:00,43.79,43.8,43.7,43.75,28800.0,29.8213,29.8281,29.76,29.794,28800.0
2009-01-12 13:20:00,43.75,43.75,43.65,43.68,41100.0,29.794,29.794,29.7259,29.7464,41100.0
2009-01-12 13:25:00,43.69,43.7,43.62,43.63,21500.0,29.7532,29.76,29.7055,29.7123,21500.0
2009-01-12 13:30:00,43.62,43.66,43.48,43.5,21100.0,29.7055,29.7327,29.6102,29.6238,21100.0
2009-01-12 13:35:00,43.49,43.55,43.37,43.37,29000.0,29.617,29.6578,29.5352,29.5352,29000.0
2009-01-12 13:40:00,43.37,43.59,43.33,43.58,89200.0,29.5352,29.6851,29.508,29.6783,89200.0
2009-01-12 13:45:00,43.58,43.73,43.58,43.71,81500.0,29.6783,29.7804,29.6783,29.7668,81500.0
2009-01-12 13:50:00,43.7,43.83,43.68,43.8,51100.0,29.76,29.8485,29.7464,29.8281,51100.0
2009-01-12 13:55:00,43.8,43.9,43.64,43.67,41900.0,29.8281,29.8962,29.7191,29.7395,41900.0
2009-01-12 14:00:00,43.66,43.71,43.55,43.64,34500.0,29.7327,29.7668,29.6578,29.7191,34500.0
2009-01-12 14:05:00,43.65,43.77,43.61,43.66,94300.0,29.7259,29.8076,29.6987,29.7327,94300.0
2009-01-12 14:10:00,43.66,43.73,43.65,43.71,29200.0,29.7327,29.7804,29.7259,29.7668,29200.0
2009-01-12 14:15:00,43.69,43.77,43.62,43.67,64200.0,29.7532,29.8076,29.7055,29.7395,64200.0
2009-01-12 14:20:00,43.66,43.77,43.6,43.76,135700.0,29.7327,29.8076,29.6919,29.8008,135700.0
2009-01-12 14:25:00,43.74,43.75,43.65,43.73,39900.0,29.7872,29.794,29.7259,29.7804,39900.0
2009-01-12 14:30:00,43.73,43.75,43.58,43.59,46800.0,29.7804,29.794,29.6783,29.6851,46800.0
2009-01-12 14:35:00,43.58,43.77,43.58,43.69,53000.0,29.6783,29.8076,29.6783,29.7532,53000.0
2009-01-12 14:40:00,43.67,43.67,43.49,43.49,56300.0,29.7395,29.7395,29.617,29.617,56300.0
2009-01-12 14:45:00,43.5,43.55,43.42,43.49,60000.0,29.6238,29.6578,29.5693,29.617,60000.0
2009-01-12 14:50:00,43.49,43.6,43.48,43.48,53500.0,29.617,29.6919,29.6102,29.6102,53500.0
2009-01-12 14:55:00,43.48,43.56,43.46,43.47,39600.0,29.6102,29.6646,29.5965,29.6033,39600.0
2009-01-12 15:00:00,43.47,43.52,43.33,43.34,124000.0,29.6033,29.6374,29.508,29.5148,124000.0
2009-01-12 15:05:00,43.34,43.36,43.07,43.17,88300.0,29.5148,29.5284,29.3309,29.399,88300.0
2009-01-12 15:10:00,43.15,43.15,43.01,43.03,39600.0,29.3854,29.3854,29.2901,29.3037,39600.0
2009-01-12 15:15:00,43.03,43.05,42.93,42.95,116300.0,29.3037,29.3173,29.2356,29.2492,116300.0
2009-01-12 15:20:00,42.97,43.28,42.9,43.2,87900.0,29.2628,29.474,29.2152,29.4195,87900.0
2009-01-12 15:25:00,43.21,43.27,43.07,43.1,101800.0,29.4263,29.4671,29.3309,29.3514,101800.0
2009-01-12 15:30:00,43.1,43.21,42.96,42.97,95700.0,29.3514,29.4263,29.256,29.2628,95700.0
2009-01-12 15:35:00,42.95,43.04,42.86,42.95,74600.0,29.2492,29.3105,29.1879,29.2492,74600.0
2009-01-12 15:40:00,42.94,43.03,42.85,43.0,100300.0,29.2424,29.3037,29.1811,29.2833,100300.0
2009-01-12 15:45:00,43.01,43.35,42.97,43.35,143400.0,29.2901,29.5216,29.2628,29.5216,143400.0
2009-01-12 15:50:00,43.33,43.42,43.29,43.31,156300.0,29.508,29.5693,29.4808,29.4944,156300.0
2009-01-12 15:55:00,43.31,43.43,43.24,43.34,223500.0,29.4944,29.5761,29.4467,29.5148,223500.0
2009-01-13 09:30:00,43.88,43.88,42.59,43.0,77700.0,29.8826,29.8826,29.0041,29.2833,77700.0
2009-01-13 09:35:00,43.0,44.12,43.0,43.86,141400.0,29.2833,30.046,29.2833,29.8689,141400.0
2009-01-13 09:40:00,43.86,44.24,43.79,44.15,125500.0,29.8689,30.1277,29.8213,30.0664,125500.0
2009-01-13 09:45:00,44.16,44.3,43.83,44.01,84800.0,30.0732,30.1686,29.8485,29.9711,84800.0
2009-01-13 09:50:00,44.03,44.41,43.96,44.08,49900.0,29.9847,30.2435,29.937,30.0188,49900.0
2009-01-13 09:55:00,44.08,44.27,44.08,44.21,32700.0,30.0188,30.1482,30.0188,30.1073,32700.0
2009-01-13 10:00:00,44.21,44.34,44.01,44.04,33800.0,30.1073,30.1958,29.9711,29.9915,33800.0
2009-01-13 10:05:00,44.09,44.18,43.97,44.06,37800.0,30.0256,30.0869,29.9439,30.0051,37800.0
2009-01-13 10:10:00,44.05,44.14,43.9,44.05,31600.0,29.9983,30.0596,29.8962,29.9983,31600.0
2009-01-13 10:15:00,44.04,44.07,43.75,43.75,29900.0,29.9915,30.012,29.794,29.794,29900.0
2009-01-13 10:20:00,43.75,43.81,43.62,43.64,215700.0,29.794,29.8349,29.7055,29.7191,215700.0
2009-01-13 10:25:00,43.63,43.71,43.2,43.44,83100.0,29.7123,29.7668,29.4195,29.5829,83100.0
2009-01-13 10:30:00,43.5,43.54,43.02,43.04,71100.0,29.6238,29.651,29.2969,29.3105,71100.0
2009-01-13 10:35:00,43.02,43.07,42.73,42.74,118900.0,29.2969,29.3309,29.0994,29.1062,118900.0
2009-01-13 10:40:00,42.74,42.9,42.68,42.8,58400.0,29.1062,29.2152,29.0654,29.1471,58400.0
2009-01-13 10:45:00,42.77,43.0,42.77,42.97,93700.0,29.1266,29.2833,29.1266,29.2628,93700.0
2009-01-13 10:50:00,42.97,43.13,42.89,42.99,49400.0,29.2628,29.3718,29.2084,29.2765,49400.0
2009-01-13 10:55:00,42.99,43.11,42.76,42.83,68200.0,29.2765,29.3582,29.1198,29.1675,68200.0
2009-01-13 11:00:00,42.84,42.84,42.35,42.41,86400.0,29.1743,29.1743,28.8406,28.8815,86400.0
2009-01-13 11:05:00,42.42,42.81,42.41,42.55,72000.0,28.8883,29.1539,28.8815,28.9768,72000.0
2009-01-13 11:10:00,42.52,42.55,42.07,42.12,112300.0,28.9564,28.9768,28.6499,28.684,112300.0
2009-01-13 11:15:00,42.13,42.16,41.85,42.01,256300.0,28.6908,28.7112,28.5001,28.6091,256300.0
2009-01-13 11:20:00,42.01,42.16,41.85,42.06,117800.0,28.6091,28.7112,28.5001,28.6431,117800.0
2009-01-13 11:25:00,42.08,42.23,41.99,42.2,55600.0,28.6567,28.7589,28.5955,28.7385,55600.0
2009-01-13 11:30:00,42.22,42.22,42.0,42.08,65300.0,28.7521,28.7521,28.6023,28.6567,65300.0
2009-01-13 11:35:00,42.07,42.25,42.03,42.21,55300.0,28.6499,28.7725,28.6227,28.7453,55300.0
2009-01-13 11:40:00,42.21,42.54,42.15,42.33,135300.0,28.7453,28.97,28.7044,28.827,135300.0
2009-01-13 11:45:00,42.3,42.32,41.87,41.92,75300.0,28.8066,28.8202,28.5137,28.5478,75300.0
2009-01-13 11:50:00,41.93,42.02,41.8,41.8,39600.0,28.5546,28.6159,28.4661,28.4661,39600.0
2009-01-13 11:55:00,41.79,42.01,41.77,42.01,51900.0,28.4593,28.6091,28.4456,28.6091,51900.0
2009-01-13 12:00:00,42.01,42.17,42.0,42.05,48300.0,28.6091,28.718,28.6023,28.6363,48300.0
2009-01-13 12:05:00,42.04,42.27,42.01,42.19,85000.0,28.6295,28.7861,28.6091,28.7317,85000.0
2009-01-13 12:10:00,42.16,42.24,42.13,42.17,85500.0,28.7112,28.7657,28.6908,28.718,85500.0
2009-01-13 12:15:00,42.17,42.19,41.98,42.06,99500.0,28.718,28.7317,28.5886,28.6431,99500.0
2009-01-13 12:20:00,42.04,42.13,41.97,42.0,38600.0,28.6295,28.6908,28.5818,28.6023,38600.0
2009-01-13 12:25:00,42.0,42.01,41.9,41.92,28600.0,28.6023,28.6091,28.5342,28.5478,28600.0
2009-01-13 12:30:00,41.92,42.16,41.9,42.12,31300.0,28.5478,28.7112,28.5342,28.684,31300.0
2009-01-13 12:35:00,42.12,42.38,42.1,42.37,44000.0,28.684,28.8611,28.6704,28.8542,44000.0
2009-01-13 12:40:00,42.36,42.36,42.05,42.06,24400.0,28.8474,28.8474,28.6363,28.6431,24400.0
2009-01-13 12:45:00,42.05,42.13,42.04,42.1,26600.0,28.6363,28.6908,28.6295,28.6704,26600.0
2009-01-13 12:50:00,42.1,42.35,42.1,42.29,47200.0,28.6704,28.8406,28.6704,28.7998,47200.0
2009-01-13 12:55:00,42.28,42.34,42.07,42.19,53600.0,28.7929,28.8338,28.6499,28.7317,53600.0
2009-01-13 13:00:00,42.19,42.22,42.12,42.12,36300.0,28.7317,28.7521,28.684,28.684,36300.0
2009-01-13 13:05:00,42.13,42.17,42.07,42.13,62800.0,28.6908,28.718,28.6499,28.6908,62800.0
2009-01-13 13:10:00,42.12,42.15,42.08,42.1,40800.0,28.684,28.7044,28.6567,28.6704,40800.0
2009-01-13 13:15:00,42.1,42.12,42.06,42.09,41400.0,28.6704,28.684,28.6431,28.6636,41400.0
2009-01-13 13:20:00,42.08,42.09,41.99,42.06,93900.0,28.6567,28.6636,28.5955,28.6431,93900.0
2009-01-13 13:25:00,42.06,42.07,41.76,41.76,75800.0,28.6431,28.6499,28.4388,28.4388,75800.0
2009-01-13 13:30:00,41.76,41.77,41.52,41.52,84600.0,28.4388,28.4456,28.2754,28.2754,84600.0
2009-01-13 13:35:00,41.52,41.72,41.48,41.52,116500.0,28.2754,28.4116,28.2481,28.2754,116500.0
2009-01-13 13:40:00,41.55,41.56,41.25,41.25,79300.0,28.2958,28.3026,28.0915,28.0915,79300.0
2009-01-13 13:45:00,41.25,41.32,41.03,41.14,79000.0,28.0915,28.1392,27.9417,28.0166,79000.0
2009-01-13 13:50:00,41.14,41.26,41.14,41.17,62200.0,28.0166,28.0983,28.0166,28.037,62200.0
2009-01-13 13:55:00,41.14,41.16,41.03,41.1,58200.0,28.0166,28.0302,27.9417,27.9894,58200.0
2009-01-13 14:00:00,41.1,41.14,41.02,41.05,108500.0,27.9894,28.0166,27.9349,27.9553,108500.0
2009-01-13 14:05:00,41.05,41.28,41.02,41.2,115200.0,27.9553,28.1119,27.9349,28.0575,115200.0
2009-01-13 14:10:00,41.21,41.3,41.18,41.22,64700.0,28.0643,28.1256,28.0438,28.0711,64700.0
2009-01-13 14:15:00,41.22,41.23,41.09,41.15,49400.0,28.0711,28.0779,27.9826,28.0234,49400.0
2009-01-13 14:20:00,41.15,41.16,41.06,41.11,89100.0,28.0234,28.0302,27.9621,27.9962,89100.0
2009-01-13 14:25:00,41.11,41.24,41.05,41.14,72700.0,27.9962,28.0847,27.9553,28.0166,72700.0
2009-01-13 14:30:00,41.15,41.46,41.14,41.3,80800.0,28.0234,28.2345,28.0166,28.1256,80800.0
2009-01-13 14:35:00,41.3,41.56,41.3,41.55,107600.0,28.1256,28.3026,28.1256,28.2958,107600.0
2009-01-13 14:40:00,41.52,41.64,41.51,41.6,77000.0,28.2754,28.3571,28.2686,28.3299,77000.0
2009-01-13 14:45:00,41.61,41.79,41.6,41.66,87800.0,28.3367,28.4593,28.3299,28.3707,87800.0
2009-01-13 14:50:00,41.65,41.72,41.51,41.72,88600.0,28.3639,28.4116,28.2686,28.4116,88600.0
2009-01-13 14:55:00,41.71,41.9,41.71,41.72,194100.0,28.4048,28.5342,28.4048,28.4116,194100.0
2009-01-13 15:00:00,41.72,41.88,41.53,41.85,117700.0,28.4116,28.5205,28.2822,28.5001,117700.0
2009-01-13 15:05:00,41.84,41.92,41.64,41.65,100800.0,28.4933,28.5478,28.3571,28.3639,100800.0
2009-01-13 15:10:00,41.65,41.82,41.62,41.75,94000.0,28.3639,28.4797,28.3435,28.432,94000.0
2009-01-13 15:15:00,41.75,41.84,41.6,41.78,77600.0,28.432,28.4933,28.3299,28.4524,77600.0
2009-01-13 15:20:00,41.79,42.0,41.72,41.87,92300.0,28.4593,28.6023,28.4116,28.5137,92300.0
2009-01-13 15:25:00,41.88,42.03,41.85,42.02,65400.0,28.5205,28.6227,28.5001,28.6159,65400.0
2009-01-13 15:30:00,42.02,42.02,41.71,41.97,86500.0,28.6159,28.6159,28.4048,28.5818,86500.0
2009-01-13 15:35:00,41.96,42.21,41.95,42.15,123300.0,28.575,28.7453,28.5682,28.7044,123300.0
2009-01-13 15:40:00,42.15,42.3,42.1,42.27,147000.0,28.7044,28.8066,28.6704,28.7861,147000.0
2009-01-13 15:45:00,42.26,42.27,41.89,42.11,165500.0,28.7793,28.7861,28.5274,28.6772,165500.0
2009-01-13 15:50:00,42.11,42.26,42.1,42.15,156100.0,28.6772,28.7793,28.6704,28.7044,156100.0
2009-01-13 15:55:00,42.15,42.2,42.09,42.1,188300.0,28.7044,28.7385,28.6636,28.6704,188300.0
2009-01-14 09:30:00,41.68,41.91,41.43,41.64,85600.0,28.3843,28.541,28.2141,28.3571,85600.0
2009-01-14 09:35:00,41.63,41.96,41.34,41.49,65400.0,28.3503,28.575,28.1528,28.255,65400.0
2009-01-14 09:40:00,41.48,41.65,41.17,41.17,78600.0,28.2481,28.3639,28.037,28.037,78600.0
2009-01-14 09:45:00,41.14,41.19,40.93,40.95,165900.0,28.0166,28.0507,27.8736,27.8872,165900.0
2009-01-14 09:50:00,40.96,41.03,40.87,40.93,117500.0,27.894,27.9417,27.8327,27.8736,117500.0
2009-01-14 09:55:00,40.94,41.0,40.83,40.93,129700.0,27.8804,27.9213,27.8055,27.8736,129700.0
2009-01-14 10:00:00,40.92,40.94,40.69,40.7,103900.0,27.8668,27.8804,27.7101,27.717,103900.0
2009-01-14 10:05:00,40.7,40.77,40.59,40.6,146400.0,27.717,27.7646,27.642,27.6489,146400.0
2009-01-14 10:10:00,40.61,40.7,40.47,40.6,184800.0,27.6557,27.717,27.5603,27.6489,184800.0
2009-01-14 10:15:00,40.61,40.77,40.54,40.65,201000.0,27.6557,27.7646,27.608,27.6829,201000.0
2009-01-14 10:20:00,40.66,40.69,40.46,40.5,104900.0,27.6897,27.7101,27.5535,27.5808,104900.0
2009-01-14 10:25:00,40.5,40.57,40.39,40.42,98400.0,27.5808,27.6284,27.5058,27.5263,98400.0
2009-01-14 10:30:00,40.4,40.42,40.32,40.35,132300.0,27.5127,27.5263,27.4582,27.4786,132300.0
2009-01-14 10:35:00,40.35,40.39,40.13,40.18,179300.0,27.4786,27.5058,27.3288,27.3628,179300.0
2009-01-14 10:40:00,40.21,40.22,39.96,39.97,225000.0,27.3833,27.3901,27.213,27.2198,225000.0
2009-01-14 10:45:00,39.97,40.07,39.94,40.02,185800.0,27.2198,27.2879,27.1994,27.2539,185800.0
2009-01-14 10:50:00,40.02,40.03,39.84,39.84,122200.0,27.2539,27.2607,27.1313,27.1313,122200.0
2009-01-14 10:55:00,39.85,39.87,39.68,39.7,97300.0,27.1381,27.1517,27.0223,27.036,97300.0
2009-01-14 11:00:00,39.7,39.92,39.69,39.87,97300.0,27.036,27.1858,27.0291,27.1517,97300.0
2009-01-14 11:05:00,39.85,39.88,39.74,39.75,98400.0,27.1381,27.1585,27.0632,27.07,98400.0
2009-01-14 11:10:00,39.75,39.79,39.55,39.6,134000.0,27.07,27.0972,26.9338,26.9679,134000.0
2009-01-14 11:15:00,39.61,39.67,39.43,39.45,114900.0,26.9747,27.0155,26.8521,26.8657,114900.0
2009-01-14 11:20:00,39.45,39.48,39.38,39.44,129300.0,26.8657,26.8861,26.818,26.8589,129300.0
2009-01-14 11:25:00,39.44,39.45,39.3,39.34,197400.0,26.8589,26.8657,26.7636,26.7908,197400.0
2009-01-14 11:30:00,39.34,39.39,39.18,39.29,103000.0,26.7908,26.8248,26.6818,26.7567,103000.0
2009-01-14 11:35:00,39.29,39.32,39.05,39.3,378800.0,26.7567,26.7772,26.5933,26.7636,378800.0
2009-01-14 11:40:00,39.3,39.44,39.24,39.41,137400.0,26.7636,26.8589,26.7227,26.8385,137400.0
2009-01-14 11:45:00,39.4,39.43,39.26,39.37,78600.0,26.8317,26.8521,26.7363,26.8112,78600.0
2009-01-14 11:50:00,39.4,39.68,39.39,39.59,118000.0,26.8317,27.0223,26.8248,26.961,118000.0
2009-01-14 11:55:00,39.58,39.69,39.42,39.66,134600.0,26.9542,27.0291,26.8453,27.0087,134600.0
2009-01-14 12:00:00,39.66,39.76,39.6,39.62,150100.0,27.0087,27.0768,26.9679,26.9815,150100.0
2009-01-14 12:05:00,39.63,39.93,39.56,39.8,140600.0,26.9883,27.1926,26.9406,27.1041,140600.0
2009-01-14 12:10:00,39.81,39.87,39.64,39.73,61700.0,27.1109,27.1517,26.9951,27.0564,61700.0
2009-01-14 12:15:00,39.72,39.72,39.56,39.67,30400.0,27.0496,27.0496,26.9406,27.0155,30400.0
2009-01-14 12:20:00,39.67,39.79,39.65,39.72,47500.0,27.0155,27.0972,27.0019,27.0496,47500.0
2009-01-14 12:25:00,39.72,39.84,39.71,39.8,71300.0,27.0496,27.1313,27.0428,27.1041,71300.0
2009-01-14 12:30:00,39.81,39.91,39.78,39.82,18900.0,27.1109,27.179,27.0904,27.1177,18900.0
2009-01-14 12:35:00,39.8,39.81,39.69,39.75,33100.0,27.1041,27.1109,27.0291,27.07,33100.0
2009-01-14 12:40:00,39.75,39.78,39.6,39.7,66100.0,27.07,27.0904,26.9679,27.036,66100.0
2009-01-14 12:45:00,39.7,39.8,39.65,39.69,34800.0,27.036,27.1041,27.0019,27.0291,34800.0
2009-01-14 12:50:00,39.71,39.81,39.69,39.76,104200.0,27.0428,27.1109,27.0291,27.0768,104200.0
2009-01-14 12:55:00,39.76,39.83,39.71,39.71,58700.0,27.0768,27.1245,27.0428,27.0428,58700.0
2009-01-14 13:00:00,39.74,39.82,39.7,39.78,59900.0,27.0632,27.1177,27.036,27.0904,59900.0
2009-01-14 13:05:00,39.78,39.81,39.72,39.75,31700.0,27.0904,27.1109,27.0496,27.07,31700.0
2009-01-14 13:10:00,39.75,39.78,39.7,39.75,49800.0,27.07,27.0904,27.036,27.07,49800.0
2009-01-14 13:15:00,39.75,39.79,39.72,39.75,146700.0,27.07,27.0972,27.0496,27.07,146700.0
2009-01-14 13:20:00,39.76,39.78,39.56,39.57,59900.0,27.0768,27.0904,26.9406,26.9474,59900.0
2009-01-14 13:25:00,39.56,39.6,39.41,39.41,44700.0,26.9406,26.9679,26.8385,26.8385,44700.0
2009-01-14 13:30:00,39.42,39.51,39.33,39.5,92200.0,26.8453,26.9066,26.784,26.8998,92200.0
2009-01-14 13:35:00,39.51,39.51,39.24,39.36,81400.0,26.9066,26.9066,26.7227,26.8044,81400.0
2009-01-14 13:40:00,39.37,39.52,39.34,39.47,30600.0,26.8112,26.9134,26.7908,26.8793,30600.0
2009-01-14 13:45:00,39.47,39.63,39.39,39.45,39800.0,26.8793,26.9883,26.8248,26.8657,39800.0
2009-01-14 13:50:00,39.47,39.57,39.38,39.51,56600.0,26.8793,26.9474,26.818,26.9066,56600.0
2009-01-14 13:55:00,39.49,39.51,39.38,39.42,37100.0,26.8929,26.9066,26.818,26.8453,37100.0
2009-01-14 14:00:00,39.42,39.44,39.21,39.29,94200.0,26.8453,26.8589,26.7023,26.7567,94200.0
2009-01-14 14:05:00,39.29,39.42,39.21,39.42,91200.0,26.7567,26.8453,26.7023,26.8453,91200.0
2009-01-14 14:10:00,39.4,39.53,39.24,39.32,89000.0,26.8317,26.9202,26.7227,26.7772,89000.0
2009-01-14 14:15:00,39.32,39.65,39.27,39.63,104000.0,26.7772,27.0019,26.7431,26.9883,104000.0
2009-01-14 14:20:00,39.63,39.74,39.48,39.57,96900.0,26.9883,27.0632,26.8861,26.9474,96900.0
2009-01-14 14:25:00,39.57,39.64,39.5,39.62,50800.0,26.9474,26.9951,26.8998,26.9815,50800.0
2009-01-14 14:30:00,39.62,39.94,39.61,39.83,91800.0,26.9815,27.1994,26.9747,27.1245,91800.0
2009-01-14 14:35:00,39.84,39.92,39.75,39.8,87400.0,27.1313,27.1858,27.07,27.1041,87400.0
2009-01-14 14:40:00,39.78,39.8,39.62,39.76,71500.0,27.0904,27.1041,26.9815,27.0768,71500.0
2009-01-14 14:45:00,39.76,39.83,39.51,39.54,71700.0,27.0768,27.1245,26.9066,26.927,71700.0
2009-01-14 14:50:00,39.54,39.66,39.51,39.53,50600.0,26.927,27.0087,26.9066,26.9202,50600.0
2009-01-14 14:55:00,39.52,39.66,39.5,39.51,42500.0,26.9134,27.0087,26.8998,26.9066,42500.0
2009-01-14 15:00:00,39.51,39.51,39.26,39.26,77900.0,26.9066,26.9066,26.7363,26.7363,77900.0
2009-01-14 15:05:00,39.27,39.35,39.21,39.3,81100.0,26.7431,26.7976,26.7023,26.7636,81100.0
2009-01-14 15:10:00,39.31,39.34,39.19,39.32,72900.0,26.7704,26.7908,26.6886,26.7772,72900.0
2009-01-14 15:15:00,39.32,39.38,39.24,39.37,66300.0,26.7772,26.818,26.7227,26.8112,66300.0
2009-01-14 15:20:00,39.37,39.62,39.37,39.61,69500.0,26.8112,26.9815,26.8112,26.9747,69500.0
2009-01-14 15:25:00,39.61,39.72,39.37,39.38,125100.0,26.9747,27.0496,26.8112,26.818,125100.0
2009-01-14 15:30:00,39.38,39.44,39.32,39.4,96700.0,26.818,26.8589,26.7772,26.8317,96700.0
2009-01-14 15:35:00,39.41,39.43,39.19,39.19,111100.0,26.8385,26.8521,26.6886,26.6886,111100.0
2009-01-14 15:40:00,39.2,39.34,39.14,39.27,122100.0,26.6955,26.7908,26.6546,26.7431,122100.0
2009-01-14 15:45:00,39.26,39.47,39.2,39.47,185300.0,26.7363,26.8793,26.6955,26.8793,185300.0
2009-01-14 15:50:00,39.5,39.57,39.4,39.45,256500.0,26.8998,26.9474,26.8317,26.8657,256500.0
2009-01-14 15:55:00,39.42,39.58,39.4,39.53,191300.0,26.8453,26.9542,26.8317,26.9202,191300.0
2009-01-15 09:30:00,39.38,40.14,39.23,39.97,186500.0,26.818,27.3356,26.7159,27.2198,186500.0
2009-01-15 09:35:00,39.97,40.14,39.74,40.07,160200.0,27.2198,27.3356,27.0632,27.2879,160200.0
2009-01-15 09:40:00,40.09,40.09,39.66,39.7,92600.0,27.3015,27.3015,27.0087,27.036,92600.0
2009-01-15 09:45:00,39.68,39.68,39.2,39.22,99300.0,27.0223,27.0223,26.6955,26.7091,99300.0
2009-01-15 09:50:00,39.23,39.34,39.2,39.34,69100.0,26.7159,26.7908,26.6955,26.7908,69100.0
2009-01-15 09:55:00,39.34,39.44,38.94,38.96,103100.0,26.7908,26.8589,26.5184,26.532,103100.0
2009-01-15 10:00:00,38.96,39.13,38.64,38.76,122700.0,26.532,26.6478,26.3141,26.3958,122700.0
2009-01-15 10:05:00,38.75,38.83,38.63,38.75,120100.0,26.389,26.4435,26.3073,26.389,120100.0
2009-01-15 10:10:00,38.75,38.75,38.24,38.34,131600.0,26.389,26.389,26.0417,26.1098,131600.0
2009-01-15 10:15:00,38.34,38.4,38.15,38.22,113000.0,26.1098,26.1506,25.9804,26.0281,113000.0
2009-01-15 10:20:00,38.21,38.22,37.75,37.75,177900.0,26.0213,26.0281,25.708,25.708,177900.0
2009-01-15 10:25:00,37.76,37.92,37.7,37.83,106700.0,25.7148,25.8238,25.6739,25.7625,106700.0
2009-01-15 10:30:00,37.83,37.84,37.45,37.48,147800.0,25.7625,25.7693,25.5037,25.5241,147800.0
2009-01-15 10:35:00,37.51,37.63,37.4,37.47,125100.0,25.5445,25.6263,25.4696,25.5173,125100.0
2009-01-15 10:40:00,37.47,37.57,37.34,37.37,156700.0,25.5173,25.5854,25.4288,25.4492,156700.0
2009-01-15 10:45:00,37.38,37.58,37.29,37.53,108300.0,25.456,25.5922,25.3947,25.5582,108300.0
2009-01-15 10:50:00,37.54,37.66,37.49,37.61,260000.0,25.565,25.6467,25.5309,25.6126,260000.0
2009-01-15 10:55:00,37.61,37.67,37.54,37.59,86400.0,25.6126,25.6535,25.565,25.599,86400.0
2009-01-15 11:00:00,37.58,37.64,37.5,37.59,115300.0,25.5922,25.6331,25.5377,25.599,115300.0
2009-01-15 11:05:00,37.59,37.91,37.54,37.86,151000.0,25.599,25.817,25.565,25.7829,151000.0
2009-01-15 11:10:00,37.87,37.91,37.71,37.79,147700.0,25.7897,25.817,25.6808,25.7352,147700.0
2009-01-15 11:15:00,37.79,37.92,37.77,37.83,199300.0,25.7352,25.8238,25.7216,25.7625,199300.0
2009-01-15 11:20:00,37.84,37.86,37.72,37.84,81700.0,25.7693,25.7829,25.6876,25.7693,81700.0
2009-01-15 11:25:00,37.83,38.1,37.82,37.98,102100.0,25.7625,25.9463,25.7557,25.8646,102100.0
2009-01-15 11:30:00,37.98,38.2,37.98,38.13,78900.0,25.8646,26.0144,25.8646,25.9668,78900.0
2009-01-15 11:35:00,38.14,38.14,38.01,38.08,72500.0,25.9736,25.9736,25.8851,25.9327,72500.0
2009-01-15 11:40:00,38.08,38.08,37.87,37.9,106300.0,25.9327,25.9327,25.7897,25.8101,106300.0
2009-01-15 11:45:00,37.9,38.09,37.89,37.97,140300.0,25.8101,25.9395,25.8033,25.8578,140300.0
2009-01-15 11:50:00,37.96,38.09,37.92,38.09,113200.0,25.851,25.9395,25.8238,25.9395,113200.0
2009-01-15 11:55:00,38.09,38.11,38.01,38.03,75900.0,25.9395,25.9532,25.8851,25.8987,75900.0
2009-01-15 12:00:00,38.04,38.04,37.94,37.99,163100.0,25.9055,25.9055,25.8374,25.8714,163100.0
2009-01-15 12:05:00,38.0,38.0,37.67,37.71,66500.0,25.8782,25.8782,25.6535,25.6808,66500.0
2009-01-15 12:10:00,37.71,37.73,37.57,37.58,203800.0,25.6808,25.6944,25.5854,25.5922,203800.0
2009-01-15 12:15:00,37.58,37.65,37.55,37.62,58200.0,25.5922,25.6399,25.5718,25.6195,58200.0
2009-01-15 12:20:00,37.62,37.63,37.45,37.49,57600.0,25.6195,25.6263,25.5037,25.5309,57600.0
2009-01-15 12:25:00,37.47,37.52,37.33,37.41,62500.0,25.5173,25.5514,25.422,25.4764,62500.0
2009-01-15 12:30:00,37.41,37.41,37.23,37.26,88900.0,25.4764,25.4764,25.3539,25.3743,88900.0
2009-01-15 12:35:00,37.27,37.28,37.07,37.07,72700.0,25.3811,25.3879,25.2449,25.2449,72700.0
2009-01-15 12:40:00,37.08,37.19,37.08,37.18,65400.0,25.2517,25.3266,25.2517,25.3198,65400.0
2009-01-15 12:45:00,37.17,37.18,37.05,37.17,80000.0,25.313,25.3198,25.2313,25.313,80000.0
2009-01-15 12:50:00,37.15,37.28,37.11,37.24,62800.0,25.2994,25.3879,25.2721,25.3607,62800.0
2009-01-15 12:55:00,37.24,37.32,37.15,37.24,38200.0,25.3607,25.4152,25.2994,25.3607,38200.0
2009-01-15 13:00:00,37.24,37.44,37.24,37.37,46800.0,25.3607,25.4969,25.3607,25.4492,46800.0
2009-01-15 13:05:00,37.35,37.61,37.35,37.6,53000.0,25.4356,25.6126,25.4356,25.6058,53000.0
2009-01-15 13:10:00,37.59,37.71,37.49,37.64,64900.0,25.599,25.6808,25.5309,25.6331,64900.0
2009-01-15 13:15:00,37.65,37.81,37.58,37.77,87800.0,25.6399,25.7489,25.5922,25.7216,87800.0
2009-01-15 13:20:00,37.78,37.86,37.65,37.84,77600.0,25.7284,25.7829,25.6399,25.7693,77600.0
2009-01-15 13:25:00,37.85,37.97,37.83,37.94,43300.0,25.7761,25.8578,25.7625,25.8374,43300.0
2009-01-15 13:30:00,37.95,38.25,37.94,38.08,75300.0,25.8442,26.0485,25.8374,25.9327,75300.0
2009-01-15 13:35:00,38.1,38.3,37.99,38.23,108100.0,25.9463,26.0825,25.8714,26.0349,108100.0
2009-01-15 13:40:00,38.24,38.46,38.21,38.35,233200.0,26.0417,26.1915,26.0213,26.1166,233200.0
2009-01-15 13:45:00,38.36,38.36,38.06,38.15,121900.0,26.1234,26.1234,25.9191,25.9804,121900.0
2009-01-15 13:50:00,38.18,38.57,38.14,38.41,112500.0,26.0008,26.2664,25.9736,26.1575,112500.0
2009-01-15 13:55:00,38.41,38.66,38.34,38.47,140800.0,26.1575,26.3277,26.1098,26.1983,140800.0
2009-01-15 14:00:00,38.49,38.67,38.33,38.52,121100.0,26.2119,26.3345,26.103,26.2324,121100.0
2009-01-15 14:05:00,38.53,38.93,38.53,38.89,160300.0,26.2392,26.5116,26.2392,26.4843,160300.0
2009-01-15 14:10:00,38.89,38.94,38.7,38.73,72300.0,26.4843,26.5184,26.3549,26.3754,72300.0
2009-01-15 14:15:00,38.76,38.91,38.7,38.77,105700.0,26.3958,26.498,26.3549,26.4026,105700.0
2009-01-15 14:20:00,38.77,38.87,38.6,38.61,83100.0,26.4026,26.4707,26.2868,26.2937,83100.0
2009-01-15 14:25:00,38.62,38.88,38.55,38.77,108900.0,26.3005,26.4775,26.2528,26.4026,108900.0
2009-01-15 14:30:00,38.76,39.18,38.7,39.05,117400.0,26.3958,26.6818,26.3549,26.5933,117400.0
2009-01-15 14:35:00,39.04,39.18,38.94,39.04,135300.0,26.5865,26.6818,26.5184,26.5865,135300.0
2009-01-15 14:40:00,39.04,39.39,38.92,39.17,104100.0,26.5865,26.8248,26.5048,26.675,104100.0
2009-01-15 14:45:00,39.16,39.44,39.14,39.31,137900.0,26.6682,26.8589,26.6546,26.7704,137900.0
2009-01-15 14:50:00,39.34,39.43,39.16,39.19,116200.0,26.7908,26.8521,26.6682,26.6886,116200.0
2009-01-15 14:55:00,39.19,39.38,39.18,39.2,65900.0,26.6886,26.818,26.6818,26.6955,65900.0
2009-01-15 15:00:00,39.2,39.29,39.02,39.05,106300.0,26.6955,26.7567,26.5729,26.5933,106300.0
2009-01-15 15:05:00,39.05,39.2,38.8,38.86,73200.0,26.5933,26.6955,26.423,26.4639,73200.0
2009-01-15 15:10:00,38.88,39.0,38.84,38.97,64400.0,26.4775,26.5592,26.4503,26.5388,64400.0
2009-01-15 15:15:00,38.98,39.05,38.91,38.98,64700.0,26.5456,26.5933,26.498,26.5456,64700.0
2009-01-15 15:20:00,38.97,39.03,38.6,38.62,78600.0,26.5388,26.5797,26.2868,26.3005,78600.0
2009-01-15 15:25:00,38.65,38.67,38.44,38.57,82900.0,26.3209,26.3345,26.1779,26.2664,82900.0
2009-01-15 15:30:00,38.57,38.57,38.36,38.39,80400.0,26.2664,26.2664,26.1234,26.1438,80400.0
2009-01-15 15:35:00,38.4,38.46,38.21,38.44,118700.0,26.1506,26.1915,26.0213,26.1779,118700.0
2009-01-15 15:40:00,38.44,38.54,38.24,38.28,121500.0,26.1779,26.246,26.0417,26.0689,121500.0
2009-01-15 15:45:00,38.27,38.62,38.21,38.41,122500.0,26.0621,26.3005,26.0213,26.1575,122500.0
2009-01-15 15:50:00,38.41,38.71,38.39,38.7,129700.0,26.1575,26.3618,26.1438,26.3549,129700.0
2009-01-15 15:55:00,38.7,38.8,38.55,38.79,165300.0,26.3549,26.423,26.2528,26.4162,165300.0
2009-01-16 09:30:00,39.44,39.64,39.17,39.6,254100.0,26.8589,26.9951,26.675,26.9679,254100.0
2009-01-16 09:35:00,39.6,39.73,39.31,39.57,81500.0,26.9679,27.0564,26.7704,26.9474,81500.0
2009-01-16 09:40:00,39.53,39.65,39.39,39.62,41500.0,26.9202,27.0019,26.8248,26.9815,41500.0
2009-01-16 09:45:00,39.6,39.63,39.49,39.49,94900.0,26.9679,26.9883,26.8929,26.8929,94900.0
2009-01-16 09:50:00,39.51,39.58,39.19,39.25,84700.0,26.9066,26.9542,26.6886,26.7295,84700.0
2009-01-16 09:55:00,39.28,39.28,39.11,39.18,60100.0,26.7499,26.7499,26.6342,26.6818,60100.0
2009-01-16 10:00:00,39.2,39.39,39.13,39.39,83900.0,26.6955,26.8248,26.6478,26.8248,83900.0
2009-01-16 10:05:00,39.39,39.5,39.28,39.31,110400.0,26.8248,26.8998,26.7499,26.7704,110400.0
2009-01-16 10:10:00,39.31,39.31,38.87,38.92,78700.0,26.7704,26.7704,26.4707,26.5048,78700.0
2009-01-16 10:15:00,38.92,38.97,38.71,38.83,60400.0,26.5048,26.5388,26.3618,26.4435,60400.0
2009-01-16 10:20:00,38.84,38.85,38.57,38.62,63800.0,26.4503,26.4571,26.2664,26.3005,63800.0
2009-01-16 10:25:00,38.63,38.88,38.6,38.75,49800.0,26.3073,26.4775,26.2868,26.389,49800.0
2009-01-16 10:30:00,38.76,38.95,38.72,38.85,67700.0,26.3958,26.5252,26.3686,26.4571,67700.0
2009-01-16 10:35:00,38.89,38.91,38.72,38.87,56300.0,26.4843,26.498,26.3686,26.4707,56300.0
2009-01-16 10:40:00,38.81,38.82,38.64,38.67,39700.0,26.4299,26.4367,26.3141,26.3345,39700.0
2009-01-16 10:45:00,38.67,38.83,38.45,38.48,60500.0,26.3345,26.4435,26.1847,26.2051,60500.0
2009-01-16 10:50:00,38.45,38.6,38.27,38.47,65200.0,26.1847,26.2868,26.0621,26.1983,65200.0
2009-01-16 10:55:00,38.46,38.55,38.35,38.43,64700.0,26.1915,26.2528,26.1166,26.1711,64700.0
2009-01-16 11:00:00,38.44,38.52,38.35,38.43,79800.0,26.1779,26.2324,26.1166,26.1711,79800.0
2009-01-16 11:05:00,38.42,38.47,38.15,38.21,104000.0,26.1643,26.1983,25.9804,26.0213,104000.0
2009-01-16 11:10:00,38.22,38.25,38.09,38.15,107300.0,26.0281,26.0485,25.9395,25.9804,107300.0
2009-01-16 11:15:00,38.15,38.21,38.12,38.19,44800.0,25.9804,26.0213,25.96,26.0076,44800.0
2009-01-16 11:20:00,38.2,38.2,38.1,38.17,83900.0,26.0144,26.0144,25.9463,25.994,83900.0
2009-01-16 11:25:00,38.17,38.19,37.96,37.97,99600.0,25.994,26.0076,25.851,25.8578,99600.0
2009-01-16 11:30:00,37.98,38.05,37.86,37.96,83600.0,25.8646,25.9123,25.7829,25.851,83600.0
2009-01-16 11:35:00,37.94,38.0,37.8,37.89,67900.0,25.8374,25.8782,25.742,25.8033,67900.0
2009-01-16 11:40:00,37.88,37.9,37.76,37.85,89400.0,25.7965,25.8101,25.7148,25.7761,89400.0
2009-01-16 11:45:00,37.85,37.87,37.71,37.79,33600.0,25.7761,25.7897,25.6808,25.7352,33600.0
2009-01-16 11:50:00,37.8,37.88,37.71,37.71,47700.0,25.742,25.7965,25.6808,25.6808,47700.0
2009-01-16 11:55:00,37.74,37.76,37.63,37.74,76500.0,25.7012,25.7148,25.6263,25.7012,76500.0
2009-01-16 12:00:00,37.74,37.83,37.71,37.77,96500.0,25.7012,25.7625,25.6808,25.7216,96500.0
2009-01-16 12:05:00,37.76,37.79,37.69,37.74,80300.0,25.7148,25.7352,25.6671,25.7012,80300.0
2009-01-16 12:10:00,37.74,37.79,37.64,37.69,67600.0,25.7012,25.7352,25.6331,25.6671,67600.0
2009-01-16 12:15:00,37.68,37.7,37.34,37.41,59400.0,25.6603,25.6739,25.4288,25.4764,59400.0
2009-01-16 12:20:00,37.41,37.48,37.22,37.28,77200.0,25.4764,25.5241,25.3471,25.3879,77200.0
2009-01-16 12:25:00,37.3,37.43,37.28,37.37,44200.0,25.4015,25.4901,25.3879,25.4492,44200.0
2009-01-16 12:30:00,37.39,37.52,37.38,37.43,52500.0,25.4628,25.5514,25.456,25.4901,52500.0
2009-01-16 12:35:00,37.42,37.55,37.32,37.55,72700.0,25.4833,25.5718,25.4152,25.5718,72700.0
2009-01-16 12:40:00,37.53,37.57,37.42,37.51,53400.0,25.5582,25.5854,25.4833,25.5445,53400.0
2009-01-16 12:45:00,37.52,37.57,37.39,37.47,44700.0,25.5514,25.5854,25.4628,25.5173,44700.0
2009-01-16 12:50:00,37.47,37.63,37.41,37.56,56900.0,25.5173,25.6263,25.4764,25.5786,56900.0
2009-01-16 12:55:00,37.55,37.61,37.46,37.6,28600.0,25.5718,25.6126,25.5105,25.6058,28600.0
2009-01-16 13:00:00,37.62,37.76,37.52,37.52,48600.0,25.6195,25.7148,25.5514,25.5514,48600.0
2009-01-16 13:05:00,37.55,37.62,37.53,37.56,35700.0,25.5718,25.6195,25.5582,25.5786,35700.0
2009-01-16 13:10:00,37.57,37.74,37.53,37.57,56300.0,25.5854,25.7012,25.5582,25.5854,56300.0
2009-01-16 13:15:00,37.58,37.58,37.4,37.52,40500.0,25.5922,25.5922,25.4696,25.5514,40500.0
2009-01-16 13:20:00,37.51,37.58,37.43,37.49,55900.0,25.5445,25.5922,25.4901,25.5309,55900.0
2009-01-16 13:25:00,37.49,37.6,37.41,37.54,63400.0,25.5309,25.6058,25.4764,25.565,63400.0
2009-01-16 13:30:00,37.56,37.7,37.47,37.63,92400.0,25.5786,25.6739,25.5173,25.6263,92400.0
2009-01-16 13:35:00,37.64,37.78,37.6,37.7,106800.0,25.6331,25.7284,25.6058,25.6739,106800.0
2009-01-16 13:40:00,37.71,37.85,37.68,37.76,45000.0,25.6808,25.7761,25.6603,25.7148,45000.0
2009-01-16 13:45:00,37.72,37.72,37.53,37.56,27900.0,25.6876,25.6876,25.5582,25.5786,27900.0
2009-01-16 13:50:00,37.54,37.65,37.46,37.5,40300.0,25.565,25.6399,25.5105,25.5377,40300.0
2009-01-16 13:55:00,37.51,37.69,37.5,37.67,55200.0,25.5445,25.6671,25.5377,25.6535,55200.0
2009-01-16 14:00:00,37.69,37.7,37.56,37.67,60400.0,25.6671,25.6739,25.5786,25.6535,60400.0
2009-01-16 14:05:00,37.66,37.8,37.65,37.73,78900.0,25.6467,25.742,25.6399,25.6944,78900.0
2009-01-16 14:10:00,37.74,37.81,37.72,37.73,30600.0,25.7012,25.7489,25.6876,25.6944,30600.0
2009-01-16 14:15:00,37.74,37.79,37.57,37.68,65900.0,25.7012,25.7352,25.5854,25.6603,65900.0
2009-01-16 14:20:00,37.67,37.7,37.55,37.68,103600.0,25.6535,25.6739,25.5718,25.6603,103600.0
2009-01-16 14:25:00,37.68,37.76,37.55,37.66,99000.0,25.6603,25.7148,25.5718,25.6467,99000.0
2009-01-16 14:30:00,37.66,37.89,37.56,37.58,83300.0,25.6467,25.8033,25.5786,25.5922,83300.0
2009-01-16 14:35:00,37.58,37.9,37.58,37.74,77300.0,25.5922,25.8101,25.5922,25.7012,77300.0
2009-01-16 14:40:00,37.76,37.87,37.55,37.72,118700.0,25.7148,25.7897,25.5718,25.6876,118700.0
2009-01-16 14:45:00,37.72,37.85,37.62,37.78,116400.0,25.6876,25.7761,25.6195,25.7284,116400.0
2009-01-16 14:50:00,37.79,37.91,37.73,37.78,95500.0,25.7352,25.817,25.6944,25.7284,95500.0
2009-01-16 14:55:00,37.8,38.12,37.75,38.12,74300.0,25.742,25.96,25.708,25.96,74300.0
2009-01-16 15:00:00,38.1,38.1,37.72,37.8,90400.0,25.9463,25.9463,25.6876,25.742,90400.0
2009-01-16 15:05:00,37.81,38.04,37.81,37.99,122700.0,25.7489,25.9055,25.7489,25.8714,122700.0
2009-01-16 15:10:00,38.0,38.07,37.92,38.0,76300.0,25.8782,25.9259,25.8238,25.8782,76300.0
2009-01-16 15:15:00,38.01,38.21,38.0,38.2,54600.0,25.8851,26.0213,25.8782,26.0144,54600.0
2009-01-16 15:20:00,38.19,38.24,37.9,38.06,63500.0,26.0076,26.0417,25.8101,25.9191,63500.0
2009-01-16 15:25:00,38.06,38.22,37.88,37.89,74300.0,25.9191,26.0281,25.7965,25.8033,74300.0
2009-01-16 15:30:00,37.89,38.0,37.86,38.0,88400.0,25.8033,25.8782,25.7829,25.8782,88400.0
2009-01-16 15:35:00,38.0,38.14,37.96,37.96,82500.0,25.8782,25.9736,25.851,25.851,82500.0
2009-01-16 15:40:00,37.96,38.06,37.82,37.97,115900.0,25.851,25.9191,25.7557,25.8578,115900.0
2009-01-16 15:45:00,37.96,38.08,37.81,37.85,118400.0,25.851,25.9327,25.7489,25.7761,118400.0
2009-01-16 15:50:00,37.85,37.96,37.7,37.77,150800.0,25.7761,25.851,25.6739,25.7216,150800.0
2009-01-16 15:55:00,37.78,37.88,37.69,37.74,200100.0,25.7284,25.7965,25.6671,25.7012,200100.0
2009-01-20 09:30:00,37.34,38.12,37.22,37.73,128800.0,25.4288,25.96,25.3471,25.6944,128800.0
2009-01-20 09:35:00,37.73,37.78,37.12,37.31,67600.0,25.6944,25.7284,25.279,25.4083,67600.0
2009-01-20 09:40:00,37.3,37.4,37.05,37.11,60300.0,25.4015,25.4696,25.2313,25.2721,60300.0
2009-01-20 09:45:00,37.1,37.18,36.81,36.83,84700.0,25.2653,25.3198,25.0678,25.0815,84700.0
2009-01-20 09:50:00,36.84,37.04,36.58,36.58,59900.0,25.0883,25.2245,24.9112,24.9112,59900.0
2009-01-20 09:55:00,36.58,36.89,36.56,36.74,86000.0,24.9112,25.1223,24.8976,25.0202,86000.0
2009-01-20 10:00:00,36.76,36.92,36.58,36.72,82500.0,25.0338,25.1428,24.9112,25.0066,82500.0
2009-01-20 10:05:00,36.7,36.86,36.65,36.76,57800.0,24.9929,25.1019,24.9589,25.0338,57800.0
2009-01-20 10:10:00,36.76,37.01,36.73,36.98,62200.0,25.0338,25.204,25.0134,25.1836,62200.0
2009-01-20 10:15:00,36.94,37.18,36.92,36.99,57400.0,25.1564,25.3198,25.1428,25.1904,57400.0
2009-01-20 10:20:00,37.0,37.2,36.97,37.03,25000.0,25.1972,25.3334,25.1768,25.2177,25000.0
2009-01-20 10:25:00,37.02,37.2,36.97,37.2,28700.0,25.2109,25.3334,25.1768,25.3334,28700.0
2009-01-20 10:30:00,37.17,37.24,37.02,37.13,65300.0,25.313,25.3607,25.2109,25.2858,65300.0
2009-01-20 10:35:00,37.12,37.19,36.94,37.05,69200.0,25.279,25.3266,25.1564,25.2313,69200.0
2009-01-20 10:40:00,37.05,37.08,36.74,36.75,82900.0,25.2313,25.2517,25.0202,25.027,82900.0
2009-01-20 10:45:00,36.75,36.97,36.6,36.93,79500.0,25.027,25.1768,24.9248,25.1496,79500.0
2009-01-20 10:50:00,36.92,37.18,36.84,37.18,25300.0,25.1428,25.3198,25.0883,25.3198,25300.0
2009-01-20 10:55:00,37.18,37.2,36.94,36.94,24000.0,25.3198,25.3334,25.1564,25.1564,24000.0
2009-01-20 11:00:00,36.95,37.09,36.85,37.02,24600.0,25.1632,25.2585,25.0951,25.2109,24600.0
2009-01-20 11:05:00,37.01,37.05,36.9,37.0,22600.0,25.204,25.2313,25.1291,25.1972,22600.0
2009-01-20 11:10:00,36.98,37.0,36.58,36.6,62300.0,25.1836,25.1972,24.9112,24.9248,62300.0
2009-01-20 11:15:00,36.63,36.71,36.52,36.58,49600.0,24.9453,24.9997,24.8704,24.9112,49600.0
2009-01-20 11:20:00,36.6,36.68,36.56,36.64,55900.0,24.9248,24.9793,24.8976,24.9521,55900.0
2009-01-20 11:25:00,36.64,36.8,36.62,36.75,23200.0,24.9521,25.061,24.9385,25.027,23200.0
2009-01-20 11:30:00,36.75,36.77,36.6,36.6,37500.0,25.027,25.0406,24.9248,24.9248,37500.0
2009-01-20 11:35:00,36.63,36.78,36.61,36.72,57300.0,24.9453,25.0474,24.9316,25.0066,57300.0
2009-01-20 11:40:00,36.74,36.83,36.72,36.8,49700.0,25.0202,25.0815,25.0066,25.061,49700.0
2009-01-20 11:45:00,36.81,36.83,36.71,36.71,59000.0,25.0678,25.0815,24.9997,24.9997,59000.0
2009-01-20 11:50:00,36.71,36.72,36.56,36.56,74900.0,24.9997,25.0066,24.8976,24.8976,74900.0
2009-01-20 11:55:00,36.58,36.58,36.2,36.31,56500.0,24.9112,24.9112,24.6524,24.7273,56500.0
2009-01-20 12:00:00,36.31,36.42,36.28,36.34,50300.0,24.7273,24.8023,24.7069,24.7478,50300.0
2009-01-20 12:05:00,36.33,36.4,36.15,36.34,85700.0,24.741,24.7886,24.6184,24.7478,85700.0
2009-01-20 12:10:00,36.35,36.51,36.28,36.39,101100.0,24.7546,24.8635,24.7069,24.7818,101100.0
2009-01-20 12:15:00,36.43,36.51,36.37,36.42,43300.0,24.8091,24.8635,24.7682,24.8023,43300.0
2009-01-20 12:20:00,36.4,36.49,36.37,36.42,49300.0,24.7886,24.8499,24.7682,24.8023,49300.0
2009-01-20 12:25:00,36.43,36.44,35.86,35.88,123100.0,24.8091,24.8159,24.4209,24.4345,123100.0
2009-01-20 12:30:00,35.88,36.08,35.84,36.06,62700.0,24.4345,24.5707,24.4073,24.5571,62700.0
2009-01-20 12:35:00,36.07,36.24,36.07,36.14,63100.0,24.5639,24.6797,24.5639,24.6116,63100.0
2009-01-20 12:40:00,36.14,36.22,36.08,36.13,64000.0,24.6116,24.6661,24.5707,24.6048,64000.0
2009-01-20 12:45:00,36.14,36.34,36.14,36.3,55900.0,24.6116,24.7478,24.6116,24.7205,55900.0
2009-01-20 12:50:00,36.28,36.4,36.1,36.2,44100.0,24.7069,24.7886,24.5843,24.6524,44100.0
2009-01-20 12:55:00,36.2,36.22,36.0,36.01,41600.0,24.6524,24.6661,24.5162,24.523,41600.0
2009-01-20 13:00:00,36.02,36.38,35.98,36.23,51700.0,24.5298,24.775,24.5026,24.6729,51700.0
2009-01-20 13:05:00,36.23,36.24,35.89,35.94,51900.0,24.6729,24.6797,24.4413,24.4754,51900.0
2009-01-20 13:10:00,35.94,36.03,35.71,35.71,46800.0,24.4754,24.5367,24.3187,24.3187,46800.0
2009-01-20 13:15:00,35.7,35.82,35.61,35.7,73200.0,24.3119,24.3936,24.2506,24.3119,73200.0
2009-01-20 13:20:00,35.69,36.0,35.68,36.0,45900.0,24.3051,24.5162,24.2983,24.5162,45900.0
2009-01-20 13:25:00,35.98,36.11,35.93,36.0,31500.0,24.5026,24.5911,24.4686,24.5162,31500.0
2009-01-20 13:30:00,36.0,36.0,35.66,35.68,39400.0,24.5162,24.5162,24.2847,24.2983,39400.0
2009-01-20 13:35:00,35.69,35.89,35.68,35.89,41400.0,24.3051,24.4413,24.2983,24.4413,41400.0
2009-01-20 13:40:00,35.9,36.01,35.9,36.0,46000.0,24.4481,24.523,24.4481,24.5162,46000.0
2009-01-20 13:45:00,36.01,36.01,35.62,35.63,41800.0,24.523,24.523,24.2574,24.2643,41800.0
2009-01-20 13:50:00,35.66,35.71,35.56,35.59,63400.0,24.2847,24.3187,24.2166,24.237,63400.0
2009-01-20 13:55:00,35.59,35.8,35.56,35.69,57500.0,24.237,24.38,24.2166,24.3051,57500.0
2009-01-20 14:00:00,35.67,35.69,35.56,35.64,128700.0,24.2915,24.3051,24.2166,24.2711,128700.0
2009-01-20 14:05:00,35.65,35.71,35.56,35.61,106400.0,24.2779,24.3187,24.2166,24.2506,106400.0
2009-01-20 14:10:00,35.6,35.68,35.6,35.63,61400.0,24.2438,24.2983,24.2438,24.2643,61400.0
2009-01-20 14:15:00,35.59,35.71,35.54,35.64,63700.0,24.237,24.3187,24.203,24.2711,63700.0
2009-01-20 14:20:00,35.65,35.67,35.5,35.51,79100.0,24.2779,24.2915,24.1757,24.1825,79100.0
2009-01-20 14:25:00,35.51,35.75,35.51,35.68,60900.0,24.1825,24.346,24.1825,24.2983,60900.0
2009-01-20 14:30:00,35.69,35.82,35.63,35.81,49300.0,24.3051,24.3936,24.2643,24.3868,49300.0
2009-01-20 14:35:00,35.8,35.9,35.63,35.77,72900.0,24.38,24.4481,24.2643,24.3596,72900.0
2009-01-20 14:40:00,35.76,35.89,35.63,35.64,64500.0,24.3528,24.4413,24.2643,24.2711,64500.0
2009-01-20 14:45:00,35.63,35.67,35.41,35.45,102600.0,24.2643,24.2915,24.1144,24.1417,102600.0
2009-01-20 14:50:00,35.45,35.81,35.45,35.76,102800.0,24.1417,24.3868,24.1417,24.3528,102800.0
2009-01-20 14:55:00,35.79,35.81,35.67,35.72,78700.0,24.3732,24.3868,24.2915,24.3255,78700.0
2009-01-20 15:00:00,35.72,35.76,35.63,35.7,91000.0,24.3255,24.3528,24.2643,24.3119,91000.0
2009-01-20 15:05:00,35.7,35.7,35.48,35.53,88800.0,24.3119,24.3119,24.1621,24.1962,88800.0
2009-01-20 15:10:00,35.54,35.7,35.47,35.47,101000.0,24.203,24.3119,24.1553,24.1553,101000.0
2009-01-20 15:15:00,35.49,35.55,35.31,35.43,136400.0,24.1689,24.2098,24.0463,24.1281,136400.0
2009-01-20 15:20:00,35.42,35.55,35.35,35.49,104200.0,24.1212,24.2098,24.0736,24.1689,104200.0
2009-01-20 15:25:00,35.48,35.64,35.46,35.6,94300.0,24.1621,24.2711,24.1485,24.2438,94300.0
2009-01-20 15:30:00,35.61,35.84,35.57,35.65,107800.0,24.2506,24.4073,24.2234,24.2779,107800.0
2009-01-20 15:35:00,35.65,35.78,35.43,35.47,140500.0,24.2779,24.3664,24.1281,24.1553,140500.0
2009-01-20 15:40:00,35.43,35.48,35.15,35.2,244700.0,24.1281,24.1621,23.9374,23.9714,244700.0
2009-01-20 15:45:00,35.21,35.39,35.1,35.38,232400.0,23.9782,24.1008,23.9033,24.094,232400.0
2009-01-20 15:50:00,35.37,35.44,35.28,35.34,338800.0,24.0872,24.1349,24.0259,24.0668,338800.0
2009-01-20 15:55:00,35.34,35.34,35.08,35.25,390700.0,24.0668,24.0668,23.8897,24.0055,390700.0
2009-01-21 09:30:00,35.8,36.74,35.76,36.74,91500.0,24.38,25.0202,24.3528,25.0202,91500.0
2009-01-21 09:35:00,36.67,36.74,36.1,36.2,138700.0,24.9725,25.0202,24.5843,24.6524,138700.0
2009-01-21 09:40:00,36.2,36.34,35.91,35.94,60000.0,24.6524,24.7478,24.4549,24.4754,60000.0
2009-01-21 09:45:00,35.95,36.46,35.94,36.43,60200.0,24.4822,24.8295,24.4754,24.8091,60200.0
2009-01-21 09:50:00,36.43,36.5,36.23,36.49,95300.0,24.8091,24.8567,24.6729,24.8499,95300.0
2009-01-21 09:55:00,36.5,36.53,36.39,36.5,125500.0,24.8567,24.8772,24.7818,24.8567,125500.0
2009-01-21 10:00:00,36.5,36.5,36.31,36.34,92100.0,24.8567,24.8567,24.7273,24.7478,92100.0
2009-01-21 10:05:00,36.33,36.49,36.22,36.3,76800.0,24.741,24.8499,24.6661,24.7205,76800.0
2009-01-21 10:10:00,36.29,36.4,36.21,36.24,55900.0,24.7137,24.7886,24.6592,24.6797,55900.0
2009-01-21 10:15:00,36.29,36.36,36.13,36.25,56500.0,24.7137,24.7614,24.6048,24.6865,56500.0
2009-01-21 10:20:00,36.26,36.46,36.22,36.3,108200.0,24.6933,24.8295,24.6661,24.7205,108200.0
2009-01-21 10:25:00,36.29,36.37,35.83,35.84,117900.0,24.7137,24.7682,24.4005,24.4073,117900.0
2009-01-21 10:30:00,35.81,35.85,35.35,35.38,178900.0,24.3868,24.4141,24.0736,24.094,178900.0
2009-01-21 10:35:00,35.38,35.43,35.17,35.31,187500.0,24.094,24.1281,23.951,24.0463,187500.0
2009-01-21 10:40:00,35.31,35.33,35.16,35.25,84900.0,24.0463,24.06,23.9442,24.0055,84900.0
2009-01-21 10:45:00,35.25,35.31,35.0,35.11,117400.0,24.0055,24.0463,23.8352,23.9101,117400.0
2009-01-21 10:50:00,35.11,35.24,35.07,35.24,55800.0,23.9101,23.9987,23.8829,23.9987,55800.0
2009-01-21 10:55:00,35.26,35.28,35.0,35.12,86400.0,24.0123,24.0259,23.8352,23.9169,86400.0
2009-01-21 11:00:00,35.12,35.23,35.08,35.14,38500.0,23.9169,23.9919,23.8897,23.9306,38500.0
2009-01-21 11:05:00,35.13,35.4,35.13,35.25,123000.0,23.9238,24.1076,23.9238,24.0055,123000.0
2009-01-21 11:10:00,35.26,35.33,35.16,35.19,41500.0,24.0123,24.06,23.9442,23.9646,41500.0
2009-01-21 11:15:00,35.21,35.3,35.11,35.15,68700.0,23.9782,24.0395,23.9101,23.9374,68700.0
2009-01-21 11:20:00,35.16,35.34,35.16,35.29,101800.0,23.9442,24.0668,23.9442,24.0327,101800.0
2009-01-21 11:25:00,35.29,35.29,35.13,35.14,75400.0,24.0327,24.0327,23.9238,23.9306,75400.0
2009-01-21 11:30:00,35.16,35.24,35.09,35.19,82100.0,23.9442,23.9987,23.8965,23.9646,82100.0
2009-01-21 11:35:00,35.19,35.21,35.03,35.07,88400.0,23.9646,23.9782,23.8557,23.8829,88400.0
2009-01-21 11:40:00,35.07,35.18,35.01,35.01,117400.0,23.8829,23.9578,23.842,23.842,117400.0
2009-01-21 11:45:00,35.01,35.13,35.0,35.06,142100.0,23.842,23.9238,23.8352,23.8761,142100.0
2009-01-21 11:50:00,35.06,35.1,34.78,34.81,226300.0,23.8761,23.9033,23.6854,23.7058,226300.0
2009-01-21 11:55:00,34.82,34.89,34.7,34.71,174600.0,23.7126,23.7603,23.6309,23.6377,174600.0
2009-01-21 12:00:00,34.7,34.72,34.48,34.52,169600.0,23.6309,23.6445,23.4811,23.5083,169600.0
2009-01-21 12:05:00,34.51,34.59,34.39,34.45,280900.0,23.5015,23.556,23.4198,23.4607,280900.0
2009-01-21 12:10:00,34.45,34.55,34.36,34.55,165300.0,23.4607,23.5288,23.3994,23.5288,165300.0
2009-01-21 12:15:00,34.55,34.76,34.52,34.7,56500.0,23.5288,23.6718,23.5083,23.6309,56500.0
2009-01-21 12:20:00,34.68,34.71,34.47,34.52,127900.0,23.6173,23.6377,23.4743,23.5083,127900.0
2009-01-21 12:25:00,34.5,34.55,34.38,34.49,133100.0,23.4947,23.5288,23.413,23.4879,133100.0
2009-01-21 12:30:00,34.47,34.5,34.24,34.28,182600.0,23.4743,23.4947,23.3177,23.3449,182600.0
2009-01-21 12:35:00,34.27,34.28,34.13,34.15,118300.0,23.3381,23.3449,23.2427,23.2564,118300.0
2009-01-21 12:40:00,34.15,34.47,34.15,34.45,61600.0,23.2564,23.4743,23.2564,23.4607,61600.0
2009-01-21 12:45:00,34.46,34.47,34.2,34.23,107800.0,23.4675,23.4743,23.2904,23.3108,107800.0
2009-01-21 12:50:00,34.22,34.27,34.03,34.05,233500.0,23.304,23.3381,23.1746,23.1883,233500.0
2009-01-21 12:55:00,34.05,34.27,33.91,34.27,281400.0,23.1883,23.3381,23.0929,23.3381,281400.0
2009-01-21 13:00:00,34.24,34.34,34.15,34.27,86100.0,23.3177,23.3858,23.2564,23.3381,86100.0
2009-01-21 13:05:00,34.26,34.28,34.04,34.06,185700.0,23.3313,23.3449,23.1815,23.1951,185700.0
2009-01-21 13:10:00,34.05,34.09,33.85,33.88,101500.0,23.1883,23.2155,23.0521,23.0725,101500.0
2009-01-21 13:15:00,33.91,33.91,33.69,33.72,206800.0,23.0929,23.0929,22.9431,22.9635,206800.0
2009-01-21 13:20:00,33.71,33.8,33.61,33.69,175100.0,22.9567,23.018,22.8886,22.9431,175100.0
2009-01-21 13:25:00,33.65,33.74,33.45,33.62,97500.0,22.9159,22.9772,22.7797,22.8954,97500.0
2009-01-21 13:30:00,33.62,34.12,33.61,34.11,70200.0,22.8954,23.2359,22.8886,23.2291,70200.0
2009-01-21 13:35:00,34.09,34.22,33.98,34.17,88900.0,23.2155,23.304,23.1406,23.27,88900.0
2009-01-21 13:40:00,34.18,34.35,34.15,34.26,63300.0,23.2768,23.3926,23.2564,23.3313,63300.0
2009-01-21 13:45:00,34.29,34.42,34.24,34.33,31200.0,23.3517,23.4402,23.3177,23.3789,31200.0
2009-01-21 13:50:00,34.37,34.44,34.32,34.4,26100.0,23.4062,23.4539,23.3721,23.4266,26100.0
2009-01-21 13:55:00,34.43,34.58,34.33,34.56,61700.0,23.447,23.5492,23.3789,23.5356,61700.0
2009-01-21 14:00:00,34.55,34.68,34.49,34.58,51400.0,23.5288,23.6173,23.4879,23.5492,51400.0
2009-01-21 14:05:00,34.61,34.7,34.49,34.55,40300.0,23.5696,23.6309,23.4879,23.5288,40300.0
2009-01-21 14:10:00,34.59,34.87,34.56,34.85,61800.0,23.556,23.7467,23.5356,23.7331,61800.0
2009-01-21 14:15:00,34.84,34.96,34.75,34.92,43300.0,23.7263,23.808,23.665,23.7807,43300.0
2009-01-21 14:20:00,34.91,34.98,34.78,34.87,38500.0,23.7739,23.8216,23.6854,23.7467,38500.0
2009-01-21 14:25:00,34.88,34.98,34.83,34.98,41300.0,23.7535,23.8216,23.7195,23.8216,41300.0
2009-01-21 14:30:00,34.98,35.47,34.97,35.45,137600.0,23.8216,24.1553,23.8148,24.1417,137600.0
2009-01-21 14:35:00,35.47,35.5,35.33,35.35,70200.0,24.1553,24.1757,24.06,24.0736,70200.0
2009-01-21 14:40:00,35.35,35.51,35.31,35.44,82600.0,24.0736,24.1825,24.0463,24.1349,82600.0
2009-01-21 14:45:00,35.45,35.58,35.37,35.43,90300.0,24.1417,24.2302,24.0872,24.1281,90300.0
2009-01-21 14:50:00,35.41,35.57,35.41,35.5,71000.0,24.1144,24.2234,24.1144,24.1757,71000.0
2009-01-21 14:55:00,35.5,35.73,35.46,35.58,70500.0,24.1757,24.3324,24.1485,24.2302,70500.0
2009-01-21 15:00:00,35.6,35.74,35.57,35.67,53500.0,24.2438,24.3392,24.2234,24.2915,53500.0
2009-01-21 15:05:00,35.66,35.71,35.55,35.59,168000.0,24.2847,24.3187,24.2098,24.237,168000.0
2009-01-21 15:10:00,35.58,35.6,35.34,35.38,112900.0,24.2302,24.2438,24.0668,24.094,112900.0
2009-01-21 15:15:00,35.38,35.45,35.17,35.2,125900.0,24.094,24.1417,23.951,23.9714,125900.0
2009-01-21 15:20:00,35.2,35.35,35.1,35.13,170400.0,23.9714,24.0736,23.9033,23.9238,170400.0
2009-01-21 15:25:00,35.14,35.16,34.91,34.95,178500.0,23.9306,23.9442,23.7739,23.8012,178500.0
2009-01-21 15:30:00,34.95,35.0,34.89,34.98,109800.0,23.8012,23.8352,23.7603,23.8216,109800.0
2009-01-21 15:35:00,34.97,35.14,34.96,35.01,137200.0,23.8148,23.9306,23.808,23.842,137200.0
2009-01-21 15:40:00,35.01,35.34,35.0,35.33,206500.0,23.842,24.0668,23.8352,24.06,206500.0
2009-01-21 15:45:00,35.33,35.34,35.16,35.17,170200.0,24.06,24.0668,23.9442,23.951,170200.0
2009-01-21 15:50:00,35.19,35.49,35.19,35.47,215700.0,23.9646,24.1689,23.9646,24.1553,215700.0
2009-01-21 15:55:00,35.47,35.62,35.37,35.43,200500.0,24.1553,24.2574,24.0872,24.1281,200500.0
2009-01-22 09:30:00,34.94,35.12,34.4,34.5,138400.0,23.7944,23.9169,23.4266,23.4947,138400.0
2009-01-22 09:35:00,34.49,34.84,34.46,34.55,168400.0,23.4879,23.7263,23.4675,23.5288,168400.0
2009-01-22 09:40:00,34.55,35.15,34.42,35.04,107500.0,23.5288,23.9374,23.4402,23.8625,107500.0
2009-01-22 09:45:00,35.07,35.14,34.79,34.93,55900.0,23.8829,23.9306,23.6922,23.7876,55900.0
2009-01-22 09:50:00,34.89,35.15,34.71,35.12,45900.0,23.7603,23.9374,23.6377,23.9169,45900.0
2009-01-22 09:55:00,35.13,35.16,34.87,34.96,39400.0,23.9238,23.9442,23.7467,23.808,39400.0
2009-01-22 10:00:00,34.91,35.31,34.8,34.93,64200.0,23.7739,24.0463,23.699,23.7876,64200.0
2009-01-22 10:05:00,34.93,35.59,34.9,35.59,94000.0,23.7876,24.237,23.7671,24.237,94000.0
2009-01-22 10:10:00,35.6,35.74,34.93,35.65,143600.0,24.2438,24.3392,23.7876,24.2779,143600.0
2009-01-22 10:15:00,35.66,35.66,35.46,35.53,274400.0,24.2847,24.2847,24.1485,24.1962,274400.0
2009-01-22 10:20:00,35.57,35.6,35.38,35.38,179600.0,24.2234,24.2438,24.094,24.094,179600.0
2009-01-22 10:25:00,35.38,35.71,35.29,35.64,42800.0,24.094,24.3187,24.0327,24.2711,42800.0
2009-01-22 10:30:00,35.64,35.95,35.45,35.78,68300.0,24.2711,24.4822,24.1417,24.3664,68300.0
2009-01-22 10:35:00,35.78,36.04,35.63,35.82,140700.0,24.3664,24.5435,24.2643,24.3936,140700.0
2009-01-22 10:40:00,35.78,35.83,35.57,35.66,123100.0,24.3664,24.4005,24.2234,24.2847,123100.0
2009-01-22 10:45:00,35.65,35.67,35.38,35.45,162400.0,24.2779,24.2915,24.094,24.1417,162400.0
2009-01-22 10:50:00,35.45,35.52,35.32,35.36,134000.0,24.1417,24.1893,24.0531,24.0804,134000.0
2009-01-22 10:55:00,35.36,35.41,35.15,35.2,171800.0,24.0804,24.1144,23.9374,23.9714,171800.0
2009-01-22 11:00:00,35.2,35.25,35.05,35.1,70700.0,23.9714,24.0055,23.8693,23.9033,70700.0
2009-01-22 11:05:00,35.1,35.18,34.94,35.05,187200.0,23.9033,23.9578,23.7944,23.8693,187200.0
2009-01-22 11:10:00,35.07,35.13,34.87,34.93,124800.0,23.8829,23.9238,23.7467,23.7876,124800.0
2009-01-22 11:15:00,34.91,35.45,34.81,35.31,218100.0,23.7739,24.1417,23.7058,24.0463,218100.0
2009-01-22 11:20:00,35.34,35.67,35.28,35.65,63000.0,24.0668,24.2915,24.0259,24.2779,63000.0
2009-01-22 11:25:00,35.65,35.82,35.33,35.35,79200.0,24.2779,24.3936,24.06,24.0736,79200.0
2009-01-22 11:30:00,35.31,35.37,35.22,35.24,106500.0,24.0463,24.0872,23.985,23.9987,106500.0
2009-01-22 11:35:00,35.23,35.24,34.9,35.01,72400.0,23.9919,23.9987,23.7671,23.842,72400.0
2009-01-22 11:40:00,35.01,35.06,34.77,34.82,113200.0,23.842,23.8761,23.6786,23.7126,113200.0
2009-01-22 11:45:00,34.82,34.93,34.76,34.82,69800.0,23.7126,23.7876,23.6718,23.7126,69800.0
2009-01-22 11:50:00,34.8,35.0,34.8,34.96,39600.0,23.699,23.8352,23.699,23.808,39600.0
2009-01-22 11:55:00,34.95,34.95,34.66,34.69,42900.0,23.8012,23.8012,23.6037,23.6241,42900.0
2009-01-22 12:00:00,34.68,34.74,34.51,34.53,63400.0,23.6173,23.6582,23.5015,23.5152,63400.0
2009-01-22 12:05:00,34.53,34.6,34.45,34.51,113400.0,23.5152,23.5628,23.4607,23.5015,113400.0
2009-01-22 12:10:00,34.51,34.51,34.3,34.35,98200.0,23.5015,23.5015,23.3585,23.3926,98200.0
2009-01-22 12:15:00,34.35,34.82,34.32,34.71,117300.0,23.3926,23.7126,23.3721,23.6377,117300.0
2009-01-22 12:20:00,34.71,34.81,34.59,34.8,33500.0,23.6377,23.7058,23.556,23.699,33500.0
2009-01-22 12:25:00,34.8,35.15,34.78,35.09,43100.0,23.699,23.9374,23.6854,23.8965,43100.0
2009-01-22 12:30:00,35.09,35.09,34.87,34.9,44600.0,23.8965,23.8965,23.7467,23.7671,44600.0
2009-01-22 12:35:00,34.88,34.95,34.68,34.69,99200.0,23.7535,23.8012,23.6173,23.6241,99200.0
2009-01-22 12:40:00,34.69,34.73,34.52,34.54,113100.0,23.6241,23.6514,23.5083,23.522,113100.0
2009-01-22 12:45:00,34.54,35.13,34.5,35.08,153600.0,23.522,23.9238,23.4947,23.8897,153600.0
2009-01-22 12:50:00,35.08,35.19,35.07,35.11,33700.0,23.8897,23.9646,23.8829,23.9101,33700.0
2009-01-22 12:55:00,35.1,35.14,34.93,34.95,30600.0,23.9033,23.9306,23.7876,23.8012,30600.0
2009-01-22 13:00:00,34.94,34.95,34.82,34.88,273100.0,23.7944,23.8012,23.7126,23.7535,273100.0
2009-01-22 13:05:00,34.9,35.12,34.9,35.02,38300.0,23.7671,23.9169,23.7671,23.8488,38300.0
2009-01-22 13:10:00,35.0,35.0,34.81,34.92,28900.0,23.8352,23.8352,23.7058,23.7807,28900.0
2009-01-22 13:15:00,34.92,35.25,34.92,35.2,20800.0,23.7807,24.0055,23.7807,23.9714,20800.0
2009-01-22 13:20:00,35.2,35.28,34.96,35.08,22400.0,23.9714,24.0259,23.808,23.8897,22400.0
2009-01-22 13:25:00,35.07,35.31,35.03,35.04,88600.0,23.8829,24.0463,23.8557,23.8625,88600.0
2009-01-22 13:30:00,35.04,35.13,34.97,34.97,55800.0,23.8625,23.9238,23.8148,23.8148,55800.0
2009-01-22 13:35:00,34.99,35.06,34.92,34.96,126600.0,23.8284,23.8761,23.7807,23.808,126600.0
2009-01-22 13:40:00,34.99,35.04,34.85,34.87,91000.0,23.8284,23.8625,23.7331,23.7467,91000.0
2009-01-22 13:45:00,34.87,34.99,34.78,34.95,163400.0,23.7467,23.8284,23.6854,23.8012,163400.0
2009-01-22 13:50:00,34.96,35.25,34.86,35.25,76700.0,23.808,24.0055,23.7399,24.0055,76700.0
2009-01-22 13:55:00,35.26,35.39,35.22,35.38,36500.0,24.0123,24.1008,23.985,24.094,36500.0
2009-01-22 14:00:00,35.41,35.59,35.31,35.5,72800.0,24.1144,24.237,24.0463,24.1757,72800.0
2009-01-22 14:05:00,35.51,35.7,35.48,35.6,50900.0,24.1825,24.3119,24.1621,24.2438,50900.0
2009-01-22 14:10:00,35.61,35.79,35.59,35.74,45100.0,24.2506,24.3732,24.237,24.3392,45100.0
2009-01-22 14:15:00,35.74,36.03,35.73,35.99,64800.0,24.3392,24.5367,24.3324,24.5094,64800.0
2009-01-22 14:20:00,35.98,36.02,35.65,35.73,70600.0,24.5026,24.5298,24.2779,24.3324,70600.0
2009-01-22 14:25:00,35.7,35.83,35.58,35.71,41900.0,24.3119,24.4005,24.2302,24.3187,41900.0
2009-01-22 14:30:00,35.68,35.77,35.55,35.66,46300.0,24.2983,24.3596,24.2098,24.2847,46300.0
2009-01-22 14:35:00,35.65,35.97,35.6,35.96,94900.0,24.2779,24.4958,24.2438,24.489,94900.0
2009-01-22 14:40:00,35.97,36.16,35.93,36.03,81200.0,24.4958,24.6252,24.4686,24.5367,81200.0
2009-01-22 14:45:00,36.04,36.04,35.73,35.77,71600.0,24.5435,24.5435,24.3324,24.3596,71600.0
2009-01-22 14:50:00,35.79,35.92,35.67,35.85,55000.0,24.3732,24.4617,24.2915,24.4141,55000.0
2009-01-22 14:55:00,35.84,36.0,35.69,36.0,60100.0,24.4073,24.5162,24.3051,24.5162,60100.0
2009-01-22 15:00:00,36.0,36.13,35.52,35.52,145800.0,24.5162,24.6048,24.1893,24.1893,145800.0
2009-01-22 15:05:00,35.51,35.72,35.43,35.58,90300.0,24.1825,24.3255,24.1281,24.2302,90300.0
2009-01-22 15:10:00,35.59,35.83,35.5,35.77,63700.0,24.237,24.4005,24.1757,24.3596,63700.0
2009-01-22 15:15:00,35.78,35.78,35.51,35.58,63800.0,24.3664,24.3664,24.1825,24.2302,63800.0
2009-01-22 15:20:00,35.6,35.74,35.48,35.66,80300.0,24.2438,24.3392,24.1621,24.2847,80300.0
2009-01-22 15:25:00,35.64,35.8,35.59,35.77,80800.0,24.2711,24.38,24.237,24.3596,80800.0
2009-01-22 15:30:00,35.78,35.84,35.53,35.59,101200.0,24.3664,24.4073,24.1962,24.237,101200.0
2009-01-22 15:35:00,35.57,35.63,35.32,35.43,84600.0,24.2234,24.2643,24.0531,24.1281,84600.0
2009-01-22 15:40:00,35.43,35.69,35.41,35.6,125300.0,24.1281,24.3051,24.1144,24.2438,125300.0
2009-01-22 15:45:00,35.61,35.88,35.6,35.81,141200.0,24.2506,24.4345,24.2438,24.3868,141200.0
2009-01-22 15:50:00,35.79,35.8,35.47,35.53,145300.0,24.3732,24.38,24.1553,24.1962,145300.0
2009-01-22 15:55:00,35.53,35.62,35.49,35.58,230200.0,24.1962,24.2574,24.1689,24.2302,230200.0
2009-01-23 09:30:00,34.67,34.81,33.81,33.97,114400.0,23.6105,23.7058,23.0248,23.1338,114400.0
2009-01-23 09:35:00,33.97,34.41,33.76,34.1,177200.0,23.1338,23.4334,22.9908,23.2223,177200.0
2009-01-23 09:40:00,34.18,34.82,34.15,34.37,72100.0,23.2768,23.7126,23.2564,23.4062,72100.0
2009-01-23 09:45:00,34.39,34.47,34.1,34.38,41300.0,23.4198,23.4743,23.2223,23.413,41300.0
2009-01-23 09:50:00,34.39,34.97,34.38,34.97,49000.0,23.4198,23.8148,23.413,23.8148,49000.0
2009-01-23 09:55:00,34.97,35.01,34.38,34.54,136400.0,23.8148,23.842,23.413,23.522,136400.0
2009-01-23 10:00:00,34.57,34.89,34.42,34.76,58600.0,23.5424,23.7603,23.4402,23.6718,58600.0
2009-01-23 10:05:00,34.78,34.82,34.44,34.6,54700.0,23.6854,23.7126,23.4539,23.5628,54700.0
2009-01-23 10:10:00,34.62,34.77,34.47,34.56,54300.0,23.5764,23.6786,23.4743,23.5356,54300.0
2009-01-23 10:15:00,34.56,34.78,34.34,34.37,67300.0,23.5356,23.6854,23.3858,23.4062,67300.0
2009-01-23 10:20:00,34.35,34.56,34.03,34.48,66700.0,23.3926,23.5356,23.1746,23.4811,66700.0
2009-01-23 10:25:00,34.48,34.53,34.35,34.4,16300.0,23.4811,23.5152,23.3926,23.4266,16300.0
2009-01-23 10:30:00,34.38,34.38,34.01,34.04,29200.0,23.413,23.413,23.161,23.1815,29200.0
2009-01-23 10:35:00,34.04,34.3,34.04,34.17,31400.0,23.1815,23.3585,23.1815,23.27,31400.0
2009-01-23 10:40:00,34.15,34.27,34.14,34.27,23000.0,23.2564,23.3381,23.2496,23.3381,23000.0
2009-01-23 10:45:00,34.25,34.39,34.18,34.18,72800.0,23.3245,23.4198,23.2768,23.2768,72800.0
2009-01-23 10:50:00,34.18,34.19,34.0,34.17,65400.0,23.2768,23.2836,23.1542,23.27,65400.0
2009-01-23 10:55:00,34.19,34.27,34.08,34.12,26600.0,23.2836,23.3381,23.2087,23.2359,26600.0
2009-01-23 11:00:00,34.12,34.56,34.12,34.5,88600.0,23.2359,23.5356,23.2359,23.4947,88600.0
2009-01-23 11:05:00,34.47,34.51,34.15,34.21,87900.0,23.4743,23.5015,23.2564,23.2972,87900.0
2009-01-23 11:10:00,34.2,34.22,33.98,34.19,89900.0,23.2904,23.304,23.1406,23.2836,89900.0
2009-01-23 11:15:00,34.2,34.51,34.17,34.2,271700.0,23.2904,23.5015,23.27,23.2904,271700.0
2009-01-23 11:20:00,34.2,34.33,34.1,34.24,109900.0,23.2904,23.3789,23.2223,23.3177,109900.0
2009-01-23 11:25:00,34.23,34.3,34.18,34.27,26700.0,23.3108,23.3585,23.2768,23.3381,26700.0
2009-01-23 11:30:00,34.27,34.39,34.24,34.27,45400.0,23.3381,23.4198,23.3177,23.3381,45400.0
2009-01-23 11:35:00,34.28,34.43,34.26,34.37,84500.0,23.3449,23.447,23.3313,23.4062,84500.0
2009-01-23 11:40:00,34.33,34.63,34.33,34.53,80300.0,23.3789,23.5833,23.3789,23.5152,80300.0
2009-01-23 11:45:00,34.51,34.51,34.13,34.18,105300.0,23.5015,23.5015,23.2427,23.2768,105300.0
2009-01-23 11:50:00,34.19,34.33,34.04,34.13,38300.0,23.2836,23.3789,23.1815,23.2427,38300.0
2009-01-23 11:55:00,34.13,34.13,33.83,33.97,45000.0,23.2427,23.2427,23.0384,23.1338,45000.0
2009-01-23 12:00:00,33.92,34.07,33.85,33.98,40700.0,23.0997,23.2019,23.0521,23.1406,40700.0
2009-01-23 12:05:00,33.99,34.05,33.91,33.91,27100.0,23.1474,23.1883,23.0929,23.0929,27100.0
2009-01-23 12:10:00,33.91,34.07,33.85,33.87,54900.0,23.0929,23.2019,23.0521,23.0657,54900.0
2009-01-23 12:15:00,33.87,33.9,33.77,33.77,47600.0,23.0657,23.0861,22.9976,22.9976,47600.0
2009-01-23 12:20:00,33.78,34.01,33.76,33.95,102700.0,23.0044,23.161,22.9908,23.1202,102700.0
2009-01-23 12:25:00,33.95,33.99,33.83,33.94,69100.0,23.1202,23.1474,23.0384,23.1134,69100.0
2009-01-23 12:30:00,33.94,34.0,33.84,33.94,42500.0,23.1134,23.1542,23.0453,23.1134,42500.0
2009-01-23 12:35:00,33.96,33.96,33.68,33.74,49800.0,23.127,23.127,22.9363,22.9772,49800.0
2009-01-23 12:40:00,33.72,33.86,33.67,33.78,50600.0,22.9635,23.0589,22.9295,23.0044,50600.0
2009-01-23 12:45:00,33.79,34.05,33.72,33.98,58600.0,23.0112,23.1883,22.9635,23.1406,58600.0
2009-01-23 12:50:00,33.98,34.04,33.64,33.66,88500.0,23.1406,23.1815,22.9091,22.9227,88500.0
2009-01-23 12:55:00,33.65,33.76,33.5,33.64,90500.0,22.9159,22.9908,22.8137,22.9091,90500.0
2009-01-23 13:00:00,33.63,33.79,33.47,33.74,97500.0,22.9022,23.0112,22.7933,22.9772,97500.0
2009-01-23 13:05:00,33.76,33.78,33.65,33.71,37000.0,22.9908,23.0044,22.9159,22.9567,37000.0
2009-01-23 13:10:00,33.72,34.01,33.72,33.96,101800.0,22.9635,23.161,22.9635,23.127,101800.0
2009-01-23 13:15:00,33.97,34.05,33.87,33.97,117200.0,23.1338,23.1883,23.0657,23.1338,117200.0
2009-01-23 13:20:00,33.98,34.18,33.98,34.03,82300.0,23.1406,23.2768,23.1406,23.1746,82300.0
2009-01-23 13:25:00,34.04,34.22,34.02,34.07,85600.0,23.1815,23.304,23.1678,23.2019,85600.0
2009-01-23 13:30:00,34.05,34.33,33.96,34.31,61000.0,23.1883,23.3789,23.127,23.3653,61000.0
2009-01-23 13:35:00,34.3,34.47,34.29,34.4,70100.0,23.3585,23.4743,23.3517,23.4266,70100.0
2009-01-23 13:40:00,34.4,34.51,34.36,34.36,139100.0,23.4266,23.5015,23.3994,23.3994,139100.0
2009-01-23 13:45:00,34.37,34.43,34.21,34.21,243900.0,23.4062,23.447,23.2972,23.2972,243900.0
2009-01-23 13:50:00,34.23,34.24,34.05,34.18,48900.0,23.3108,23.3177,23.1883,23.2768,48900.0
2009-01-23 13:55:00,34.16,34.38,34.11,34.32,79000.0,23.2632,23.413,23.2291,23.3721,79000.0
2009-01-23 14:00:00,34.32,34.52,34.32,34.4,76600.0,23.3721,23.5083,23.3721,23.4266,76600.0
2009-01-23 14:05:00,34.4,34.52,34.36,34.48,60800.0,23.4266,23.5083,23.3994,23.4811,60800.0
2009-01-23 14:10:00,34.46,34.47,34.32,34.4,49200.0,23.4675,23.4743,23.3721,23.4266,49200.0
2009-01-23 14:15:00,34.4,34.54,34.36,34.48,45300.0,23.4266,23.522,23.3994,23.4811,45300.0
2009-01-23 14:20:00,34.46,34.68,34.4,34.68,36300.0,23.4675,23.6173,23.4266,23.6173,36300.0
2009-01-23 14:25:00,34.67,34.74,34.5,34.54,59800.0,23.6105,23.6582,23.4947,23.522,59800.0
2009-01-23 14:30:00,34.52,34.6,34.38,34.38,45000.0,23.5083,23.5628,23.413,23.413,45000.0
2009-01-23 14:35:00,34.39,34.58,34.38,34.57,47600.0,23.4198,23.5492,23.413,23.5424,47600.0
2009-01-23 14:40:00,34.54,34.63,34.44,34.52,59300.0,23.522,23.5833,23.4539,23.5083,59300.0
2009-01-23 14:45:00,34.52,34.7,34.42,34.42,111100.0,23.5083,23.6309,23.4402,23.4402,111100.0
2009-01-23 14:50:00,34.42,34.42,34.14,34.27,101300.0,23.4402,23.4402,23.2496,23.3381,101300.0
2009-01-23 14:55:00,34.28,34.28,34.02,34.22,96500.0,23.3449,23.3449,23.1678,23.304,96500.0
2009-01-23 15:00:00,34.22,34.43,34.1,34.11,123300.0,23.304,23.447,23.2223,23.2291,123300.0
2009-01-23 15:05:00,34.13,34.28,34.11,34.14,79400.0,23.2427,23.3449,23.2291,23.2496,79400.0
2009-01-23 15:10:00,34.11,34.18,34.06,34.1,86000.0,23.2291,23.2768,23.1951,23.2223,86000.0
2009-01-23 15:15:00,34.09,34.15,33.96,34.0,94600.0,23.2155,23.2564,23.127,23.1542,94600.0
2009-01-23 15:20:00,34.0,34.37,33.97,34.36,80100.0,23.1542,23.4062,23.1338,23.3994,80100.0
2009-01-23 15:25:00,34.36,34.46,34.18,34.18,59400.0,23.3994,23.4675,23.2768,23.2768,59400.0
2009-01-23 15:30:00,34.19,34.23,34.08,34.11,62000.0,23.2836,23.3108,23.2087,23.2291,62000.0
2009-01-23 15:35:00,34.11,34.3,34.1,34.18,68400.0,23.2291,23.3585,23.2223,23.2768,68400.0
2009-01-23 15:40:00,34.18,34.32,34.11,34.14,61400.0,23.2768,23.3721,23.2291,23.2496,61400.0
2009-01-23 15:45:00,34.12,34.32,34.11,34.3,73800.0,23.2359,23.3721,23.2291,23.3585,73800.0
2009-01-23 15:50:00,34.32,34.42,34.05,34.12,144700.0,23.3721,23.4402,23.1883,23.2359,144700.0
2009-01-23 15:55:00,34.12,34.16,34.02,34.1,203600.0,23.2359,23.2632,23.1678,23.2223,203600.0
2009-01-26 09:30:00,34.16,34.38,34.0,34.17,95900.0,23.2632,23.413,23.1542,23.27,95900.0
2009-01-26 09:35:00,34.19,34.33,34.01,34.23,72400.0,23.2836,23.3789,23.161,23.3108,72400.0
2009-01-26 09:40:00,34.23,34.91,34.22,34.87,86600.0,23.3108,23.7739,23.304,23.7467,86600.0
2009-01-26 09:45:00,34.87,34.91,34.59,34.71,59200.0,23.7467,23.7739,23.556,23.6377,59200.0
2009-01-26 09:50:00,34.71,34.93,34.7,34.88,58300.0,23.6377,23.7876,23.6309,23.7535,58300.0
2009-01-26 09:55:00,34.9,35.04,34.73,35.04,45300.0,23.7671,23.8625,23.6514,23.8625,45300.0
2009-01-26 10:00:00,35.02,35.5,35.02,35.43,130600.0,23.8488,24.1757,23.8488,24.1281,130600.0
2009-01-26 10:05:00,35.41,35.5,35.13,35.25,78300.0,24.1144,24.1757,23.9238,24.0055,78300.0
2009-01-26 10:10:00,35.25,35.36,35.15,35.22,67100.0,24.0055,24.0804,23.9374,23.985,67100.0
2009-01-26 10:15:00,35.23,35.4,35.23,35.37,72000.0,23.9919,24.1076,23.9919,24.0872,72000.0
2009-01-26 10:20:00,35.36,35.66,35.33,35.65,100100.0,24.0804,24.2847,24.06,24.2779,100100.0
2009-01-26 10:25:00,35.64,35.66,35.42,35.44,43200.0,24.2711,24.2847,24.1212,24.1349,43200.0
2009-01-26 10:30:00,35.45,35.56,35.4,35.41,91000.0,24.1417,24.2166,24.1076,24.1144,91000.0
2009-01-26 10:35:00,35.41,35.41,35.1,35.18,84100.0,24.1144,24.1144,23.9033,23.9578,84100.0
2009-01-26 10:40:00,35.16,35.42,35.16,35.29,52600.0,23.9442,24.1212,23.9442,24.0327,52600.0
2009-01-26 10:45:00,35.26,35.68,35.26,35.64,64000.0,24.0123,24.2983,24.0123,24.2711,64000.0
2009-01-26 10:50:00,35.61,35.64,35.41,35.42,49700.0,24.2506,24.2711,24.1144,24.1212,49700.0
2009-01-26 10:55:00,35.4,35.59,35.35,35.4,50500.0,24.1076,24.237,24.0736,24.1076,50500.0
2009-01-26 11:00:00,35.39,35.57,35.39,35.5,92000.0,24.1008,24.2234,24.1008,24.1757,92000.0
2009-01-26 11:05:00,35.5,35.51,35.4,35.44,78600.0,24.1757,24.1825,24.1076,24.1349,78600.0
2009-01-26 11:10:00,35.45,35.46,35.33,35.35,53300.0,24.1417,24.1485,24.06,24.0736,53300.0
2009-01-26 11:15:00,35.35,35.44,35.2,35.24,52000.0,24.0736,24.1349,23.9714,23.9987,52000.0
2009-01-26 11:20:00,35.24,35.32,35.24,35.26,58500.0,23.9987,24.0531,23.9987,24.0123,58500.0
2009-01-26 11:25:00,35.26,35.39,35.25,35.27,76200.0,24.0123,24.1008,24.0055,24.0191,76200.0
2009-01-26 11:30:00,35.27,35.28,35.21,35.25,60600.0,24.0191,24.0259,23.9782,24.0055,60600.0
2009-01-26 11:35:00,35.23,35.26,35.22,35.23,42600.0,23.9919,24.0123,23.985,23.9919,42600.0
2009-01-26 11:40:00,35.22,35.3,35.12,35.3,39200.0,23.985,24.0395,23.9169,24.0395,39200.0
2009-01-26 11:45:00,35.3,35.4,35.27,35.29,59600.0,24.0395,24.1076,24.0191,24.0327,59600.0
2009-01-26 11:50:00,35.3,35.45,35.28,35.45,42000.0,24.0395,24.1417,24.0259,24.1417,42000.0
2009-01-26 11:55:00,35.45,35.51,35.43,35.43,55200.0,24.1417,24.1825,24.1281,24.1281,55200.0
2009-01-26 12:00:00,35.44,35.58,35.44,35.56,44400.0,24.1349,24.2302,24.1349,24.2166,44400.0
2009-01-26 12:05:00,35.55,35.56,35.4,35.4,48300.0,24.2098,24.2166,24.1076,24.1076,48300.0
2009-01-26 12:10:00,35.4,35.4,35.11,35.17,69800.0,24.1076,24.1076,23.9101,23.951,69800.0
2009-01-26 12:15:00,35.17,35.21,35.13,35.16,40300.0,23.951,23.9782,23.9238,23.9442,40300.0
2009-01-26 12:20:00,35.2,35.42,35.15,35.4,32900.0,23.9714,24.1212,23.9374,24.1076,32900.0
2009-01-26 12:25:00,35.42,35.43,35.3,35.4,44000.0,24.1212,24.1281,24.0395,24.1076,44000.0
2009-01-26 12:30:00,35.39,35.43,35.23,35.23,38900.0,24.1008,24.1281,23.9919,23.9919,38900.0
2009-01-26 12:35:00,35.23,35.25,35.05,35.15,40600.0,23.9919,24.0055,23.8693,23.9374,40600.0
2009-01-26 12:40:00,35.15,35.2,35.14,35.18,40700.0,23.9374,23.9714,23.9306,23.9578,40700.0
2009-01-26 12:45:00,35.17,35.36,35.17,35.28,45800.0,23.951,24.0804,23.951,24.0259,45800.0
2009-01-26 12:50:00,35.29,35.49,35.2,35.46,41200.0,24.0327,24.1689,23.9714,24.1485,41200.0
2009-01-26 12:55:00,35.45,35.49,35.31,35.35,51100.0,24.1417,24.1689,24.0463,24.0736,51100.0
2009-01-26 13:00:00,35.35,35.43,35.33,35.39,45800.0,24.0736,24.1281,24.06,24.1008,45800.0
2009-01-26 13:05:00,35.4,35.4,35.19,35.26,44700.0,24.1076,24.1076,23.9646,24.0123,44700.0
2009-01-26 13:10:00,35.28,35.4,35.24,35.27,38700.0,24.0259,24.1076,23.9987,24.0191,38700.0
2009-01-26 13:15:00,35.26,35.43,35.26,35.4,44100.0,24.0123,24.1281,24.0123,24.1076,44100.0
2009-01-26 13:20:00,35.39,35.44,35.2,35.34,45000.0,24.1008,24.1349,23.9714,24.0668,45000.0
2009-01-26 13:25:00,35.35,35.47,35.31,35.38,41700.0,24.0736,24.1553,24.0463,24.094,41700.0
2009-01-26 13:30:00,35.39,35.39,35.14,35.17,49800.0,24.1008,24.1008,23.9306,23.951,49800.0
2009-01-26 13:35:00,35.17,35.23,35.08,35.11,46700.0,23.951,23.9919,23.8897,23.9101,46700.0
2009-01-26 13:40:00,35.09,35.2,35.04,35.19,41400.0,23.8965,23.9714,23.8625,23.9646,41400.0
2009-01-26 13:45:00,35.2,35.23,35.11,35.12,39100.0,23.9714,23.9919,23.9101,23.9169,39100.0
2009-01-26 13:50:00,35.12,35.12,34.84,34.84,36300.0,23.9169,23.9169,23.7263,23.7263,36300.0
2009-01-26 13:55:00,34.83,34.89,34.82,34.86,35400.0,23.7195,23.7603,23.7126,23.7399,35400.0
2009-01-26 14:00:00,34.87,34.91,34.74,34.78,79000.0,23.7467,23.7739,23.6582,23.6854,79000.0
2009-01-26 14:05:00,34.79,34.82,34.6,34.73,42500.0,23.6922,23.7126,23.5628,23.6514,42500.0
2009-01-26 14:10:00,34.73,34.76,34.64,34.65,68600.0,23.6514,23.6718,23.5901,23.5969,68600.0
2009-01-26 14:15:00,34.65,34.83,34.65,34.83,54500.0,23.5969,23.7195,23.5969,23.7195,54500.0
2009-01-26 14:20:00,34.83,34.99,34.83,34.92,71300.0,23.7195,23.8284,23.7195,23.7807,71300.0
2009-01-26 14:25:00,34.92,34.99,34.89,34.91,61300.0,23.7807,23.8284,23.7603,23.7739,61300.0
2009-01-26 14:30:00,34.91,35.11,34.91,35.08,56000.0,23.7739,23.9101,23.7739,23.8897,56000.0
2009-01-26 14:35:00,35.08,35.25,35.08,35.13,78200.0,23.8897,24.0055,23.8897,23.9238,78200.0
2009-01-26 14:40:00,35.12,35.18,34.95,35.0,68700.0,23.9169,23.9578,23.8012,23.8352,68700.0
2009-01-26 14:45:00,34.99,35.24,34.93,35.21,78600.0,23.8284,23.9987,23.7876,23.9782,78600.0
2009-01-26 14:50:00,35.19,35.25,35.09,35.17,73300.0,23.9646,24.0055,23.8965,23.951,73300.0
2009-01-26 14:55:00,35.16,35.24,35.01,35.21,76300.0,23.9442,23.9987,23.842,23.9782,76300.0
2009-01-26 15:00:00,35.2,35.44,35.18,35.38,51200.0,23.9714,24.1349,23.9578,24.094,51200.0
2009-01-26 15:05:00,35.39,35.62,35.37,35.61,56300.0,24.1008,24.2574,24.0872,24.2506,56300.0
2009-01-26 15:10:00,35.6,35.62,35.41,35.45,105000.0,24.2438,24.2574,24.1144,24.1417,105000.0
2009-01-26 15:15:00,35.45,35.57,35.39,35.56,105800.0,24.1417,24.2234,24.1008,24.2166,105800.0
2009-01-26 15:20:00,35.55,35.59,35.42,35.45,106500.0,24.2098,24.237,24.1212,24.1417,106500.0
2009-01-26 15:25:00,35.45,35.65,35.45,35.54,69500.0,24.1417,24.2779,24.1417,24.203,69500.0
2009-01-26 15:30:00,35.54,35.56,35.31,35.35,136400.0,24.203,24.2166,24.0463,24.0736,136400.0
2009-01-26 15:35:00,35.33,35.49,35.25,35.25,118500.0,24.06,24.1689,24.0055,24.0055,118500.0
2009-01-26 15:40:00,35.27,35.34,35.1,35.22,136700.0,24.0191,24.0668,23.9033,23.985,136700.0
2009-01-26 15:45:00,35.24,35.42,35.12,35.34,122500.0,23.9987,24.1212,23.9169,24.0668,122500.0
2009-01-26 15:50:00,35.32,35.42,35.27,35.34,170900.0,24.0531,24.1212,24.0191,24.0668,170900.0
2009-01-26 15:55:00,35.34,35.36,35.23,35.29,167400.0,24.0668,24.0804,23.9919,24.0327,167400.0
2009-01-27 09:30:00,35.62,35.76,35.11,35.73,71800.0,24.2574,24.3528,23.9101,24.3324,71800.0
2009-01-27 09:35:00,35.72,36.44,35.72,36.34,98700.0,24.3255,24.8159,24.3255,24.7478,98700.0
2009-01-27 09:40:00,36.31,36.31,36.07,36.21,92100.0,24.7273,24.7273,24.5639,24.6592,92100.0
2009-01-27 09:45:00,36.24,36.34,36.05,36.07,70300.0,24.6797,24.7478,24.5503,24.5639,70300.0
2009-01-27 09:50:00,36.06,36.29,35.99,36.02,70700.0,24.5571,24.7137,24.5094,24.5298,70700.0
2009-01-27 09:55:00,36.0,36.13,35.73,35.96,49600.0,24.5162,24.6048,24.3324,24.489,49600.0
2009-01-27 10:00:00,35.94,36.04,35.74,35.99,36700.0,24.4754,24.5435,24.3392,24.5094,36700.0
2009-01-27 10:05:00,35.95,35.99,35.39,35.56,82400.0,24.4822,24.5094,24.1008,24.2166,82400.0
2009-01-27 10:10:00,35.56,35.67,35.35,35.38,41900.0,24.2166,24.2915,24.0736,24.094,41900.0
2009-01-27 10:15:00,35.36,35.44,35.32,35.37,35900.0,24.0804,24.1349,24.0531,24.0872,35900.0
2009-01-27 10:20:00,35.37,35.48,35.36,35.44,28500.0,24.0872,24.1621,24.0804,24.1349,28500.0
2009-01-27 10:25:00,35.44,35.52,35.08,35.18,47000.0,24.1349,24.1893,23.8897,23.9578,47000.0
2009-01-27 10:30:00,35.18,35.2,34.87,35.09,62100.0,23.9578,23.9714,23.7467,23.8965,62100.0
2009-01-27 10:35:00,35.09,35.23,35.07,35.15,48900.0,23.8965,23.9919,23.8829,23.9374,48900.0
2009-01-27 10:40:00,35.15,35.25,35.02,35.03,44700.0,23.9374,24.0055,23.8488,23.8557,44700.0
2009-01-27 10:45:00,35.04,35.04,34.91,34.95,91600.0,23.8625,23.8625,23.7739,23.8012,91600.0
2009-01-27 10:50:00,34.95,35.12,34.93,34.97,56400.0,23.8012,23.9169,23.7876,23.8148,56400.0
2009-01-27 10:55:00,34.97,35.05,34.95,35.04,48400.0,23.8148,23.8693,23.8012,23.8625,48400.0
2009-01-27 11:00:00,35.0,35.07,34.96,35.0,52800.0,23.8352,23.8829,23.808,23.8352,52800.0
2009-01-27 11:05:00,35.0,35.2,34.93,35.11,64400.0,23.8352,23.9714,23.7876,23.9101,64400.0
2009-01-27 11:10:00,35.11,35.22,35.03,35.07,35200.0,23.9101,23.985,23.8557,23.8829,35200.0
2009-01-27 11:15:00,35.07,35.4,35.07,35.35,94300.0,23.8829,24.1076,23.8829,24.0736,94300.0
2009-01-27 11:20:00,35.35,35.37,35.12,35.21,76500.0,24.0736,24.0872,23.9169,23.9782,76500.0
2009-01-27 11:25:00,35.17,35.5,35.17,35.45,86300.0,23.951,24.1757,23.951,24.1417,86300.0
2009-01-27 11:30:00,35.45,35.57,35.45,35.48,82300.0,24.1417,24.2234,24.1417,24.1621,82300.0
2009-01-27 11:35:00,35.49,35.59,35.49,35.57,59800.0,24.1689,24.237,24.1689,24.2234,59800.0
2009-01-27 11:40:00,35.57,35.63,35.52,35.58,34200.0,24.2234,24.2643,24.1893,24.2302,34200.0
2009-01-27 11:45:00,35.58,35.83,35.58,35.78,41300.0,24.2302,24.4005,24.2302,24.3664,41300.0
2009-01-27 11:50:00,35.77,35.84,35.76,35.84,35800.0,24.3596,24.4073,24.3528,24.4073,35800.0
2009-01-27 11:55:00,35.83,35.93,35.64,35.73,67200.0,24.4005,24.4686,24.2711,24.3324,67200.0
2009-01-27 12:00:00,35.74,35.75,35.6,35.68,37500.0,24.3392,24.346,24.2438,24.2983,37500.0
2009-01-27 12:05:00,35.69,35.85,35.69,35.85,21300.0,24.3051,24.4141,24.3051,24.4141,21300.0
2009-01-27 12:10:00,35.83,36.12,35.83,36.04,108800.0,24.4005,24.598,24.4005,24.5435,108800.0
2009-01-27 12:15:00,36.03,36.65,36.01,36.57,263800.0,24.5367,24.9589,24.523,24.9044,263800.0
2009-01-27 12:20:00,36.56,36.61,36.21,36.23,232500.0,24.8976,24.9316,24.6592,24.6729,232500.0
2009-01-27 12:25:00,36.22,36.6,36.17,36.47,75600.0,24.6661,24.9248,24.632,24.8363,75600.0
2009-01-27 12:30:00,36.46,36.56,36.39,36.43,48100.0,24.8295,24.8976,24.7818,24.8091,48100.0
2009-01-27 12:35:00,36.43,36.57,36.43,36.57,103700.0,24.8091,24.9044,24.8091,24.9044,103700.0
2009-01-27 12:40:00,36.57,36.68,36.56,36.57,86200.0,24.9044,24.9793,24.8976,24.9044,86200.0
2009-01-27 12:45:00,36.57,36.75,36.57,36.71,105900.0,24.9044,25.027,24.9044,24.9997,105900.0
2009-01-27 12:50:00,36.71,36.82,36.67,36.78,110000.0,24.9997,25.0747,24.9725,25.0474,110000.0
2009-01-27 12:55:00,36.76,36.97,36.76,36.9,102300.0,25.0338,25.1768,25.0338,25.1291,102300.0
2009-01-27 13:00:00,36.9,36.94,36.78,36.8,71600.0,25.1291,25.1564,25.0474,25.061,71600.0
2009-01-27 13:05:00,36.79,36.8,36.55,36.65,148200.0,25.0542,25.061,24.8908,24.9589,148200.0
2009-01-27 13:10:00,36.67,36.89,36.61,36.8,73900.0,24.9725,25.1223,24.9316,25.061,73900.0
2009-01-27 13:15:00,36.8,36.86,36.73,36.81,52900.0,25.061,25.1019,25.0134,25.0678,52900.0
2009-01-27 13:20:00,36.8,36.97,36.78,36.95,69600.0,25.061,25.1768,25.0474,25.1632,69600.0
2009-01-27 13:25:00,36.95,37.06,36.76,36.8,134000.0,25.1632,25.2381,25.0338,25.061,134000.0
2009-01-27 13:30:00,36.78,36.85,36.7,36.78,88700.0,25.0474,25.0951,24.9929,25.0474,88700.0
2009-01-27 13:35:00,36.76,36.9,36.76,36.85,114400.0,25.0338,25.1291,25.0338,25.0951,114400.0
2009-01-27 13:40:00,36.85,37.09,36.85,37.02,74500.0,25.0951,25.2585,25.0951,25.2109,74500.0
2009-01-27 13:45:00,37.02,37.07,36.88,36.97,61600.0,25.2109,25.2449,25.1155,25.1768,61600.0
2009-01-27 13:50:00,36.96,37.09,36.96,37.06,72000.0,25.17,25.2585,25.17,25.2381,72000.0
2009-01-27 13:55:00,37.06,37.18,36.98,36.98,85000.0,25.2381,25.3198,25.1836,25.1836,85000.0
2009-01-27 14:00:00,37.0,37.28,36.9,37.26,121100.0,25.1972,25.3879,25.1291,25.3743,121100.0
2009-01-27 14:05:00,37.26,37.3,37.0,37.01,122000.0,25.3743,25.4015,25.1972,25.204,122000.0
2009-01-27 14:10:00,37.04,37.16,36.96,37.06,42100.0,25.2245,25.3062,25.17,25.2381,42100.0
2009-01-27 14:15:00,37.07,37.25,37.01,37.23,67400.0,25.2449,25.3675,25.204,25.3539,67400.0
2009-01-27 14:20:00,37.22,37.34,37.08,37.13,88200.0,25.3471,25.4288,25.2517,25.2858,88200.0
2009-01-27 14:25:00,37.15,37.23,37.07,37.12,73700.0,25.2994,25.3539,25.2449,25.279,73700.0
2009-01-27 14:30:00,37.11,37.2,37.06,37.18,45800.0,25.2721,25.3334,25.2381,25.3198,45800.0
2009-01-27 14:35:00,37.16,37.38,37.16,37.21,107600.0,25.3062,25.456,25.3062,25.3402,107600.0
2009-01-27 14:40:00,37.21,37.34,37.16,37.31,54100.0,25.3402,25.4288,25.3062,25.4083,54100.0
2009-01-27 14:45:00,37.31,37.36,37.17,37.36,60600.0,25.4083,25.4424,25.313,25.4424,60600.0
2009-01-27 14:50:00,37.37,37.55,37.37,37.47,122100.0,25.4492,25.5718,25.4492,25.5173,122100.0
2009-01-27 14:55:00,37.47,37.61,37.36,37.6,86700.0,25.5173,25.6126,25.4424,25.6058,86700.0
2009-01-27 15:00:00,37.6,37.74,37.29,37.55,191100.0,25.6058,25.7012,25.3947,25.5718,191100.0
2009-01-27 15:05:00,37.56,37.56,37.38,37.53,156300.0,25.5786,25.5786,25.456,25.5582,156300.0
2009-01-27 15:10:00,37.53,37.63,37.49,37.61,111000.0,25.5582,25.6263,25.5309,25.6126,111000.0
2009-01-27 15:15:00,37.6,37.69,37.59,37.65,85000.0,25.6058,25.6671,25.599,25.6399,85000.0
2009-01-27 15:20:00,37.65,37.76,37.57,37.73,143600.0,25.6399,25.7148,25.5854,25.6944,143600.0
2009-01-27 15:25:00,37.71,37.93,37.59,37.92,157800.0,25.6808,25.8306,25.599,25.8238,157800.0
2009-01-27 15:30:00,37.93,37.93,37.69,37.76,248500.0,25.8306,25.8306,25.6671,25.7148,248500.0
2009-01-27 15:35:00,37.76,37.87,37.69,37.87,173200.0,25.7148,25.7897,25.6671,25.7897,173200.0
2009-01-27 15:40:00,37.85,38.03,37.77,38.02,247700.0,25.7761,25.8987,25.7216,25.8919,247700.0
2009-01-27 15:45:00,38.03,38.27,37.94,38.15,354000.0,25.8987,26.0621,25.8374,25.9804,354000.0
2009-01-27 15:50:00,38.16,38.16,37.66,37.68,394000.0,25.9872,25.9872,25.6467,25.6603,394000.0
2009-01-27 15:55:00,37.68,37.73,37.36,37.66,524900.0,25.6603,25.6944,25.4424,25.6467,524900.0
2009-01-28 09:30:00,39.5,39.5,38.16,39.05,172500.0,26.8998,26.8998,25.9872,26.5933,172500.0
2009-01-28 09:35:00,39.03,39.75,39.03,39.1,188900.0,26.5797,27.07,26.5797,26.6273,188900.0
2009-01-28 09:40:00,39.11,39.3,38.96,39.26,147000.0,26.6342,26.7636,26.532,26.7363,147000.0
2009-01-28 09:45:00,39.24,39.3,38.88,39.12,156400.0,26.7227,26.7636,26.4775,26.641,156400.0
2009-01-28 09:50:00,39.12,39.5,39.1,39.27,111700.0,26.641,26.8998,26.6273,26.7431,111700.0
2009-01-28 09:55:00,39.25,39.28,39.03,39.07,162400.0,26.7295,26.7499,26.5797,26.6069,162400.0
2009-01-28 10:00:00,39.09,39.29,39.05,39.08,59500.0,26.6205,26.7567,26.5933,26.6137,59500.0
2009-01-28 10:05:00,39.08,39.36,39.07,39.28,79800.0,26.6137,26.8044,26.6069,26.7499,79800.0
2009-01-28 10:10:00,39.24,39.5,39.15,39.41,77800.0,26.7227,26.8998,26.6614,26.8385,77800.0
2009-01-28 10:15:00,39.4,39.42,39.08,39.18,55100.0,26.8317,26.8453,26.6137,26.6818,55100.0
2009-01-28 10:20:00,39.18,39.34,39.1,39.13,57000.0,26.6818,26.7908,26.6273,26.6478,57000.0
2009-01-28 10:25:00,39.15,39.29,39.04,39.2,92000.0,26.6614,26.7567,26.5865,26.6955,92000.0
2009-01-28 10:30:00,39.2,39.21,39.0,39.08,138400.0,26.6955,26.7023,26.5592,26.6137,138400.0
2009-01-28 10:35:00,39.1,39.27,39.09,39.14,126400.0,26.6273,26.7431,26.6205,26.6546,126400.0
2009-01-28 10:40:00,39.15,39.23,38.96,39.02,149600.0,26.6614,26.7159,26.532,26.5729,149600.0
2009-01-28 10:45:00,39.01,39.08,38.97,39.0,70400.0,26.5661,26.6137,26.5388,26.5592,70400.0
2009-01-28 10:50:00,39.0,39.15,38.95,39.15,121100.0,26.5592,26.6614,26.5252,26.6614,121100.0
2009-01-28 10:55:00,39.15,39.36,39.08,39.34,95500.0,26.6614,26.8044,26.6137,26.7908,95500.0
2009-01-28 11:00:00,39.36,39.53,39.32,39.46,97800.0,26.8044,26.9202,26.7772,26.8725,97800.0
2009-01-28 11:05:00,39.47,39.52,39.26,39.5,68700.0,26.8793,26.9134,26.7363,26.8998,68700.0
2009-01-28 11:10:00,39.5,39.63,39.31,39.32,152800.0,26.8998,26.9883,26.7704,26.7772,152800.0
2009-01-28 11:15:00,39.34,39.34,38.96,39.09,212700.0,26.7908,26.7908,26.532,26.6205,212700.0
2009-01-28 11:20:00,39.1,39.28,39.04,39.06,87900.0,26.6273,26.7499,26.5865,26.6001,87900.0
2009-01-28 11:25:00,39.06,39.45,39.04,39.41,94400.0,26.6001,26.8657,26.5865,26.8385,94400.0
2009-01-28 11:30:00,39.41,39.49,39.35,39.44,58900.0,26.8385,26.8929,26.7976,26.8589,58900.0
2009-01-28 11:35:00,39.43,39.43,39.12,39.22,50600.0,26.8521,26.8521,26.641,26.7091,50600.0
2009-01-28 11:40:00,39.22,39.29,39.14,39.17,71900.0,26.7091,26.7567,26.6546,26.675,71900.0
2009-01-28 11:45:00,39.17,39.24,39.03,39.07,44600.0,26.675,26.7227,26.5797,26.6069,44600.0
2009-01-28 11:50:00,39.06,39.25,39.05,39.23,55800.0,26.6001,26.7295,26.5933,26.7159,55800.0
2009-01-28 11:55:00,39.23,39.38,39.23,39.32,51400.0,26.7159,26.818,26.7159,26.7772,51400.0
2009-01-28 12:00:00,39.32,39.53,39.31,39.53,28600.0,26.7772,26.9202,26.7704,26.9202,28600.0
2009-01-28 12:05:00,39.53,39.56,39.28,39.31,43300.0,26.9202,26.9406,26.7499,26.7704,43300.0
2009-01-28 12:10:00,39.32,39.44,39.32,39.43,35600.0,26.7772,26.8589,26.7772,26.8521,35600.0
2009-01-28 12:15:00,39.44,39.44,39.36,39.39,75600.0,26.8589,26.8589,26.8044,26.8248,75600.0
2009-01-28 12:20:00,39.37,39.41,39.36,39.41,19800.0,26.8112,26.8385,26.8044,26.8385,19800.0
2009-01-28 12:25:00,39.39,39.49,39.39,39.47,35800.0,26.8248,26.8929,26.8248,26.8793,35800.0
2009-01-28 12:30:00,39.48,39.51,39.42,39.45,65400.0,26.8861,26.9066,26.8453,26.8657,65400.0
2009-01-28 12:35:00,39.45,39.62,39.45,39.47,46500.0,26.8657,26.9815,26.8657,26.8793,46500.0
2009-01-28 12:40:00,39.47,39.54,39.46,39.54,25700.0,26.8793,26.927,26.8725,26.927,25700.0
2009-01-28 12:45:00,39.51,39.63,39.47,39.47,33500.0,26.9066,26.9883,26.8793,26.8793,33500.0
2009-01-28 12:50:00,39.5,39.56,39.45,39.51,53500.0,26.8998,26.9406,26.8657,26.9066,53500.0
2009-01-28 12:55:00,39.54,39.57,39.5,39.56,48700.0,26.927,26.9474,26.8998,26.9406,48700.0
2009-01-28 13:00:00,39.53,39.55,39.32,39.34,97200.0,26.9202,26.9338,26.7772,26.7908,97200.0
2009-01-28 13:05:00,39.32,39.45,39.25,39.35,50300.0,26.7772,26.8657,26.7295,26.7976,50300.0
2009-01-28 13:10:00,39.35,39.45,39.31,39.45,51200.0,26.7976,26.8657,26.7704,26.8657,51200.0
2009-01-28 13:15:00,39.44,39.51,39.42,39.5,43300.0,26.8589,26.9066,26.8453,26.8998,43300.0
2009-01-28 13:20:00,39.5,39.56,39.5,39.55,43800.0,26.8998,26.9406,26.8998,26.9338,43800.0
2009-01-28 13:25:00,39.56,39.7,39.54,39.7,56200.0,26.9406,27.036,26.927,27.036,56200.0
2009-01-28 13:30:00,39.73,39.95,39.7,39.94,64900.0,27.0564,27.2062,27.036,27.1994,64900.0
2009-01-28 13:35:00,39.92,40.0,39.87,39.98,96300.0,27.1858,27.2403,27.1517,27.2266,96300.0
2009-01-28 13:40:00,39.97,40.1,39.96,40.04,52800.0,27.2198,27.3084,27.213,27.2675,52800.0
2009-01-28 13:45:00,40.05,40.24,40.0,40.19,69600.0,27.2743,27.4037,27.2403,27.3696,69600.0
2009-01-28 13:50:00,40.21,40.25,39.97,40.01,99500.0,27.3833,27.4105,27.2198,27.2471,99500.0
2009-01-28 13:55:00,40.0,40.05,39.98,40.05,43800.0,27.2403,27.2743,27.2266,27.2743,43800.0
2009-01-28 14:00:00,40.05,40.1,39.91,39.96,57400.0,27.2743,27.3084,27.179,27.213,57400.0
2009-01-28 14:05:00,39.96,39.99,39.83,39.84,79300.0,27.213,27.2334,27.1245,27.1313,79300.0
2009-01-28 14:10:00,39.81,40.16,39.76,40.04,48700.0,27.1109,27.3492,27.0768,27.2675,48700.0
2009-01-28 14:15:00,40.04,40.7,39.72,40.29,175500.0,27.2675,27.717,27.0496,27.4377,175500.0
2009-01-28 14:20:00,40.29,40.35,39.76,39.97,149300.0,27.4377,27.4786,27.0768,27.2198,149300.0
2009-01-28 14:25:00,39.93,40.03,39.82,39.96,71300.0,27.1926,27.2607,27.1177,27.213,71300.0
2009-01-28 14:30:00,39.95,40.09,39.62,39.89,60800.0,27.2062,27.3015,26.9815,27.1653,60800.0
2009-01-28 14:35:00,39.87,39.89,39.54,39.73,86200.0,27.1517,27.1653,26.927,27.0564,86200.0
2009-01-28 14:40:00,39.73,39.85,39.65,39.81,52900.0,27.0564,27.1381,27.0019,27.1109,52900.0
2009-01-28 14:45:00,39.81,39.94,39.71,39.94,60100.0,27.1109,27.1994,27.0428,27.1994,60100.0
2009-01-28 14:50:00,39.91,39.99,39.69,39.72,109900.0,27.179,27.2334,27.0291,27.0496,109900.0
2009-01-28 14:55:00,39.73,40.02,39.71,40.01,86300.0,27.0564,27.2539,27.0428,27.2471,86300.0
2009-01-28 15:00:00,40.01,40.14,39.79,39.88,110200.0,27.2471,27.3356,27.0972,27.1585,110200.0
2009-01-28 15:05:00,39.89,39.99,39.4,39.73,175100.0,27.1653,27.2334,26.8317,27.0564,175100.0
2009-01-28 15:10:00,39.71,39.85,39.56,39.6,79700.0,27.0428,27.1381,26.9406,26.9679,79700.0
2009-01-28 15:15:00,39.62,39.84,39.61,39.8,109700.0,26.9815,27.1313,26.9747,27.1041,109700.0
2009-01-28 15:20:00,39.82,39.84,39.54,39.69,148100.0,27.1177,27.1313,26.927,27.0291,148100.0
2009-01-28 15:25:00,39.71,39.76,39.55,39.64,117700.0,27.0428,27.0768,26.9338,26.9951,117700.0
2009-01-28 15:30:00,39.64,39.7,39.36,39.54,172300.0,26.9951,27.036,26.8044,26.927,172300.0
2009-01-28 15:35:00,39.54,39.73,39.33,39.4,253600.0,26.927,27.0564,26.784,26.8317,253600.0
2009-01-28 15:40:00,39.4,39.79,39.38,39.77,205300.0,26.8317,27.0972,26.818,27.0836,205300.0
2009-01-28 15:45:00,39.79,40.02,39.71,39.75,193100.0,27.0972,27.2539,27.0428,27.07,193100.0
2009-01-28 15:50:00,39.77,39.9,39.73,39.78,159800.0,27.0836,27.1722,27.0564,27.0904,159800.0
2009-01-28 15:55:00,39.78,39.96,39.77,39.87,128100.0,27.0904,27.213,27.0836,27.1517,128100.0
2009-01-29 09:30:00,39.39,39.39,38.82,39.17,96300.0,26.8248,26.8248,26.4367,26.675,96300.0
2009-01-29 09:35:00,39.15,39.32,38.81,38.85,58700.0,26.6614,26.7772,26.4299,26.4571,58700.0
2009-01-29 09:40:00,38.85,39.49,38.8,39.4,81500.0,26.4571,26.8929,26.423,26.8317,81500.0
2009-01-29 09:45:00,39.39,39.39,38.9,38.94,28000.0,26.8248,26.8248,26.4911,26.5184,28000.0
2009-01-29 09:50:00,38.94,39.09,38.91,39.08,43000.0,26.5184,26.6205,26.498,26.6137,43000.0
2009-01-29 09:55:00,39.08,39.21,38.93,39.19,43100.0,26.6137,26.7023,26.5116,26.6886,43100.0
2009-01-29 10:00:00,39.18,39.18,38.81,38.94,81800.0,26.6818,26.6818,26.4299,26.5184,81800.0
2009-01-29 10:05:00,38.95,39.11,38.81,38.98,56500.0,26.5252,26.6342,26.4299,26.5456,56500.0
2009-01-29 10:10:00,38.99,39.08,38.83,39.04,29800.0,26.5524,26.6137,26.4435,26.5865,29800.0
2009-01-29 10:15:00,39.05,39.09,38.99,39.09,36600.0,26.5933,26.6205,26.5524,26.6205,36600.0
2009-01-29 10:20:00,39.03,39.12,38.82,38.9,29100.0,26.5797,26.641,26.4367,26.4911,29100.0
2009-01-29 10:25:00,38.91,38.96,38.84,38.92,19300.0,26.498,26.532,26.4503,26.5048,19300.0
2009-01-29 10:30:00,38.92,38.95,38.72,38.79,45600.0,26.5048,26.5252,26.3686,26.4162,45600.0
2009-01-29 10:35:00,38.81,38.94,38.71,38.89,41900.0,26.4299,26.5184,26.3618,26.4843,41900.0
2009-01-29 10:40:00,38.9,39.0,38.67,38.67,50600.0,26.4911,26.5592,26.3345,26.3345,50600.0
2009-01-29 10:45:00,38.66,38.72,38.57,38.66,44200.0,26.3277,26.3686,26.2664,26.3277,44200.0
2009-01-29 10:50:00,38.66,38.94,38.62,38.88,56300.0,26.3277,26.5184,26.3005,26.4775,56300.0
2009-01-29 10:55:00,38.87,39.02,38.79,38.89,41100.0,26.4707,26.5729,26.4162,26.4843,41100.0
2009-01-29 11:00:00,38.89,38.9,38.7,38.7,41500.0,26.4843,26.4911,26.3549,26.3549,41500.0
2009-01-29 11:05:00,38.72,38.78,38.69,38.78,30400.0,26.3686,26.4094,26.3481,26.4094,30400.0
2009-01-29 11:10:00,38.77,38.95,38.77,38.92,31000.0,26.4026,26.5252,26.4026,26.5048,31000.0
2009-01-29 11:15:00,38.92,38.98,38.69,38.69,55400.0,26.5048,26.5456,26.3481,26.3481,55400.0
2009-01-29 11:20:00,38.69,38.85,38.6,38.75,62800.0,26.3481,26.4571,26.2868,26.389,62800.0
2009-01-29 11:25:00,38.74,38.76,38.49,38.49,40800.0,26.3822,26.3958,26.2119,26.2119,40800.0
2009-01-29 11:30:00,38.47,38.5,38.37,38.5,54000.0,26.1983,26.2187,26.1302,26.2187,54000.0
2009-01-29 11:35:00,38.51,38.55,38.48,38.52,29600.0,26.2256,26.2528,26.2051,26.2324,29600.0
2009-01-29 11:40:00,38.53,38.56,38.45,38.45,35200.0,26.2392,26.2596,26.1847,26.1847,35200.0
2009-01-29 11:45:00,38.46,38.46,38.25,38.37,63700.0,26.1915,26.1915,26.0485,26.1302,63700.0
2009-01-29 11:50:00,38.37,38.7,38.33,38.69,48600.0,26.1302,26.3549,26.103,26.3481,48600.0
2009-01-29 11:55:00,38.7,38.85,38.68,38.73,38400.0,26.3549,26.4571,26.3413,26.3754,38400.0
2009-01-29 12:00:00,38.71,38.72,38.36,38.4,46000.0,26.3618,26.3686,26.1234,26.1506,46000.0
2009-01-29 12:05:00,38.39,38.49,38.37,38.42,33700.0,26.1438,26.2119,26.1302,26.1643,33700.0
2009-01-29 12:10:00,38.41,38.69,38.4,38.65,25300.0,26.1575,26.3481,26.1506,26.3209,25300.0
2009-01-29 12:15:00,38.64,38.73,38.63,38.73,23600.0,26.3141,26.3754,26.3073,26.3754,23600.0
2009-01-29 12:20:00,38.73,38.88,38.7,38.71,22500.0,26.3754,26.4775,26.3549,26.3618,22500.0
2009-01-29 12:25:00,38.7,38.84,38.68,38.82,26500.0,26.3549,26.4503,26.3413,26.4367,26500.0
2009-01-29 12:30:00,38.83,38.85,38.76,38.85,29200.0,26.4435,26.4571,26.3958,26.4571,29200.0
2009-01-29 12:35:00,38.87,38.96,38.63,38.66,19200.0,26.4707,26.532,26.3073,26.3277,19200.0
2009-01-29 12:40:00,38.67,38.7,38.54,38.69,47400.0,26.3345,26.3549,26.246,26.3481,47400.0
2009-01-29 12:45:00,38.69,38.81,38.59,38.6,51100.0,26.3481,26.4299,26.28,26.2868,51100.0
2009-01-29 12:50:00,38.59,38.65,38.42,38.42,31400.0,26.28,26.3209,26.1643,26.1643,31400.0
2009-01-29 12:55:00,38.42,38.42,38.18,38.19,45600.0,26.1643,26.1643,26.0008,26.0076,45600.0
2009-01-29 13:00:00,38.2,38.22,38.08,38.2,40000.0,26.0144,26.0281,25.9327,26.0144,40000.0
2009-01-29 13:05:00,38.2,38.25,38.16,38.16,39900.0,26.0144,26.0485,25.9872,25.9872,39900.0
2009-01-29 13:10:00,38.17,38.25,38.13,38.22,30200.0,25.994,26.0485,25.9668,26.0281,30200.0
2009-01-29 13:15:00,38.22,38.24,38.14,38.2,23800.0,26.0281,26.0417,25.9736,26.0144,23800.0
2009-01-29 13:20:00,38.19,38.24,38.14,38.24,29400.0,26.0076,26.0417,25.9736,26.0417,29400.0
2009-01-29 13:25:00,38.24,38.47,38.24,38.35,28300.0,26.0417,26.1983,26.0417,26.1166,28300.0
2009-01-29 13:30:00,38.33,38.36,38.2,38.21,52100.0,26.103,26.1234,26.0144,26.0213,52100.0
2009-01-29 13:35:00,38.21,38.21,38.06,38.14,42700.0,26.0213,26.0213,25.9191,25.9736,42700.0
2009-01-29 13:40:00,38.13,38.35,38.11,38.19,28900.0,25.9668,26.1166,25.9532,26.0076,28900.0
2009-01-29 13:45:00,38.15,38.25,38.1,38.11,19000.0,25.9804,26.0485,25.9463,25.9532,19000.0
2009-01-29 13:50:00,38.11,38.11,37.92,37.98,44100.0,25.9532,25.9532,25.8238,25.8646,44100.0
2009-01-29 13:55:00,37.98,38.16,37.96,38.16,17200.0,25.8646,25.9872,25.851,25.9872,17200.0
2009-01-29 14:00:00,38.16,38.2,38.05,38.1,23300.0,25.9872,26.0144,25.9123,25.9463,23300.0
2009-01-29 14:05:00,38.1,38.25,38.09,38.16,22500.0,25.9463,26.0485,25.9395,25.9872,22500.0
2009-01-29 14:10:00,38.14,38.23,38.13,38.23,24200.0,25.9736,26.0349,25.9668,26.0349,24200.0
2009-01-29 14:15:00,38.23,38.39,38.19,38.38,23600.0,26.0349,26.1438,26.0076,26.137,23600.0
2009-01-29 14:20:00,38.38,38.38,38.05,38.06,46100.0,26.137,26.137,25.9123,25.9191,46100.0
2009-01-29 14:25:00,38.09,38.25,38.04,38.24,37200.0,25.9395,26.0485,25.9055,26.0417,37200.0
2009-01-29 14:30:00,38.2,38.28,38.18,38.28,26400.0,26.0144,26.0689,26.0008,26.0689,26400.0
2009-01-29 14:35:00,38.26,38.29,38.18,38.2,51900.0,26.0553,26.0757,26.0008,26.0144,51900.0
2009-01-29 14:40:00,38.2,38.42,38.2,38.36,29900.0,26.0144,26.1643,26.0144,26.1234,29900.0
2009-01-29 14:45:00,38.34,38.34,38.15,38.23,44800.0,26.1098,26.1098,25.9804,26.0349,44800.0
2009-01-29 14:50:00,38.23,38.33,38.22,38.31,20300.0,26.0349,26.103,26.0281,26.0894,20300.0
2009-01-29 14:55:00,38.32,38.34,38.16,38.21,48200.0,26.0962,26.1098,25.9872,26.0213,48200.0
2009-01-29 15:00:00,38.23,38.43,38.23,38.38,58800.0,26.0349,26.1711,26.0349,26.137,58800.0
2009-01-29 15:05:00,38.39,38.41,38.21,38.23,52500.0,26.1438,26.1575,26.0213,26.0349,52500.0
2009-01-29 15:10:00,38.24,38.33,38.17,38.32,79500.0,26.0417,26.103,25.994,26.0962,79500.0
2009-01-29 15:15:00,38.29,38.37,38.21,38.28,28300.0,26.0757,26.1302,26.0213,26.0689,28300.0
2009-01-29 15:20:00,38.27,38.3,38.07,38.11,41500.0,26.0621,26.0825,25.9259,25.9532,41500.0
2009-01-29 15:25:00,38.12,38.23,38.09,38.19,31300.0,25.96,26.0349,25.9395,26.0076,31300.0
2009-01-29 15:30:00,38.18,38.19,37.97,37.97,73200.0,26.0008,26.0076,25.8578,25.8578,73200.0
2009-01-29 15:35:00,37.97,38.15,37.95,38.05,49900.0,25.8578,25.9804,25.8442,25.9123,49900.0
2009-01-29 15:40:00,38.06,38.32,38.06,38.27,85500.0,25.9191,26.0962,25.9191,26.0621,85500.0
2009-01-29 15:45:00,38.25,38.32,38.16,38.26,89700.0,26.0485,26.0962,25.9872,26.0553,89700.0
2009-01-29 15:50:00,38.25,38.34,38.23,38.28,105900.0,26.0485,26.1098,26.0349,26.0689,105900.0
2009-01-29 15:55:00,38.28,38.29,38.21,38.22,171500.0,26.0689,26.0757,26.0213,26.0281,171500.0
2009-01-30 09:30:00,38.27,38.75,38.19,38.23,51400.0,26.0621,26.389,26.0076,26.0349,51400.0
2009-01-30 09:35:00,38.26,38.7,38.25,38.6,68300.0,26.0553,26.3549,26.0485,26.2868,68300.0
2009-01-30 09:40:00,38.6,38.65,38.16,38.17,46600.0,26.2868,26.3209,25.9872,25.994,46600.0
2009-01-30 09:45:00,38.18,38.47,38.18,38.4,48100.0,26.0008,26.1983,26.0008,26.1506,48100.0
2009-01-30 09:50:00,38.41,38.55,38.27,38.35,72800.0,26.1575,26.2528,26.0621,26.1166,72800.0
2009-01-30 09:55:00,38.33,38.44,38.05,38.11,59900.0,26.103,26.1779,25.9123,25.9532,59900.0
2009-01-30 10:00:00,38.1,38.29,37.96,37.98,69000.0,25.9463,26.0757,25.851,25.8646,69000.0
2009-01-30 10:05:00,38.0,38.2,37.97,38.16,30900.0,25.8782,26.0144,25.8578,25.9872,30900.0
2009-01-30 10:10:00,38.19,38.2,37.92,37.99,62900.0,26.0076,26.0144,25.8238,25.8714,62900.0
2009-01-30 10:15:00,37.98,38.03,37.87,37.95,57700.0,25.8646,25.8987,25.7897,25.8442,57700.0
2009-01-30 10:20:00,37.97,38.07,37.95,38.01,42800.0,25.8578,25.9259,25.8442,25.8851,42800.0
2009-01-30 10:25:00,38.0,38.05,37.72,37.8,57900.0,25.8782,25.9123,25.6876,25.742,57900.0
2009-01-30 10:30:00,37.8,37.8,37.59,37.76,58700.0,25.742,25.742,25.599,25.7148,58700.0
2009-01-30 10:35:00,37.76,37.78,37.66,37.71,50200.0,25.7148,25.7284,25.6467,25.6808,50200.0
2009-01-30 10:40:00,37.71,37.88,37.71,37.8,42700.0,25.6808,25.7965,25.6808,25.742,42700.0
2009-01-30 10:45:00,37.8,37.91,37.78,37.86,28600.0,25.742,25.817,25.7284,25.7829,28600.0
2009-01-30 10:50:00,37.85,37.88,37.74,37.87,25300.0,25.7761,25.7965,25.7012,25.7897,25300.0
2009-01-30 10:55:00,37.88,37.95,37.88,37.92,18800.0,25.7965,25.8442,25.7965,25.8238,18800.0
2009-01-30 11:00:00,37.93,38.09,37.93,38.09,20800.0,25.8306,25.9395,25.8306,25.9395,20800.0
2009-01-30 11:05:00,38.09,38.1,37.95,37.98,27900.0,25.9395,25.9463,25.8442,25.8646,27900.0
2009-01-30 11:10:00,37.99,38.02,37.76,37.79,31900.0,25.8714,25.8919,25.7148,25.7352,31900.0
2009-01-30 11:15:00,37.77,37.88,37.64,37.67,42100.0,25.7216,25.7965,25.6331,25.6535,42100.0
2009-01-30 11:20:00,37.63,37.75,37.61,37.72,37800.0,25.6263,25.708,25.6126,25.6876,37800.0
2009-01-30 11:25:00,37.69,37.7,37.55,37.69,33400.0,25.6671,25.6739,25.5718,25.6671,33400.0
2009-01-30 11:30:00,37.69,37.76,37.63,37.71,34200.0,25.6671,25.7148,25.6263,25.6808,34200.0
2009-01-30 11:35:00,37.71,37.76,37.65,37.67,17900.0,25.6808,25.7148,25.6399,25.6535,17900.0
2009-01-30 11:40:00,37.67,37.74,37.67,37.72,17300.0,25.6535,25.7012,25.6535,25.6876,17300.0
2009-01-30 11:45:00,37.7,37.76,37.64,37.72,32400.0,25.6739,25.7148,25.6331,25.6876,32400.0
2009-01-30 11:50:00,37.72,37.72,37.6,37.63,19800.0,25.6876,25.6876,25.6058,25.6263,19800.0
2009-01-30 11:55:00,37.62,37.67,37.6,37.62,12300.0,25.6195,25.6535,25.6058,25.6195,12300.0
2009-01-30 12:00:00,37.64,37.65,37.39,37.4,34300.0,25.6331,25.6399,25.4628,25.4696,34300.0
2009-01-30 12:05:00,37.39,37.53,37.39,37.53,38000.0,25.4628,25.5582,25.4628,25.5582,38000.0
2009-01-30 12:10:00,37.54,37.65,37.52,37.63,25200.0,25.565,25.6399,25.5514,25.6263,25200.0
2009-01-30 12:15:00,37.62,37.66,37.6,37.63,19100.0,25.6195,25.6467,25.6058,25.6263,19100.0
2009-01-30 12:20:00,37.64,37.7,37.62,37.7,22700.0,25.6331,25.6739,25.6195,25.6739,22700.0
2009-01-30 12:25:00,37.7,37.87,37.69,37.86,64800.0,25.6739,25.7897,25.6671,25.7829,64800.0
2009-01-30 12:30:00,37.86,37.9,37.83,37.88,60700.0,25.7829,25.8101,25.7625,25.7965,60700.0
2009-01-30 12:35:00,37.91,37.98,37.89,37.98,34600.0,25.817,25.8646,25.8033,25.8646,34600.0
2009-01-30 12:40:00,37.99,38.04,37.99,38.0,42300.0,25.8714,25.9055,25.8714,25.8782,42300.0
2009-01-30 12:45:00,38.0,38.16,37.99,38.16,35000.0,25.8782,25.9872,25.8714,25.9872,35000.0
2009-01-30 12:50:00,38.16,38.25,38.13,38.24,54500.0,25.9872,26.0485,25.9668,26.0417,54500.0
2009-01-30 12:55:00,38.23,38.33,38.22,38.32,52300.0,26.0349,26.103,26.0281,26.0962,52300.0
2009-01-30 13:00:00,38.31,38.47,38.31,38.47,79400.0,26.0894,26.1983,26.0894,26.1983,79400.0
2009-01-30 13:05:00,38.46,38.64,38.45,38.61,63400.0,26.1915,26.3141,26.1847,26.2937,63400.0
2009-01-30 13:10:00,38.61,38.73,38.58,38.73,75900.0,26.2937,26.3754,26.2732,26.3754,75900.0
2009-01-30 13:15:00,38.69,38.75,38.53,38.57,101300.0,26.3481,26.389,26.2392,26.2664,101300.0
2009-01-30 13:20:00,38.56,38.56,38.46,38.56,55400.0,26.2596,26.2596,26.1915,26.2596,55400.0
2009-01-30 13:25:00,38.55,38.62,38.31,38.45,79300.0,26.2528,26.3005,26.0894,26.1847,79300.0
2009-01-30 13:30:00,38.45,38.48,38.23,38.47,80300.0,26.1847,26.2051,26.0349,26.1983,80300.0
2009-01-30 13:35:00,38.45,38.48,38.28,38.31,56900.0,26.1847,26.2051,26.0689,26.0894,56900.0
2009-01-30 13:40:00,38.3,38.41,38.12,38.22,44400.0,26.0825,26.1575,25.96,26.0281,44400.0
2009-01-30 13:45:00,38.22,38.32,38.1,38.27,48200.0,26.0281,26.0962,25.9463,26.0621,48200.0
2009-01-30 13:50:00,38.27,38.38,38.26,38.3,44100.0,26.0621,26.137,26.0553,26.0825,44100.0
2009-01-30 13:55:00,38.31,38.51,38.26,38.38,51200.0,26.0894,26.2256,26.0553,26.137,51200.0
2009-01-30 14:00:00,38.4,38.58,38.27,38.44,85900.0,26.1506,26.2732,26.0621,26.1779,85900.0
2009-01-30 14:05:00,38.44,38.56,38.32,38.37,58200.0,26.1779,26.2596,26.0962,26.1302,58200.0
2009-01-30 14:10:00,38.37,38.53,38.32,38.44,47700.0,26.1302,26.2392,26.0962,26.1779,47700.0
2009-01-30 14:15:00,38.43,38.44,38.33,38.4,42700.0,26.1711,26.1779,26.103,26.1506,42700.0
2009-01-30 14:20:00,38.42,38.43,38.35,38.36,39200.0,26.1643,26.1711,26.1166,26.1234,39200.0
2009-01-30 14:25:00,38.36,38.66,38.35,38.53,70000.0,26.1234,26.3277,26.1166,26.2392,70000.0
2009-01-30 14:30:00,38.54,38.68,38.42,38.52,71200.0,26.246,26.3413,26.1643,26.2324,71200.0
2009-01-30 14:35:00,38.55,38.65,38.52,38.54,48000.0,26.2528,26.3209,26.2324,26.246,48000.0
2009-01-30 14:40:00,38.52,38.55,38.4,38.44,35700.0,26.2324,26.2528,26.1506,26.1779,35700.0
2009-01-30 14:45:00,38.42,38.46,38.37,38.38,29100.0,26.1643,26.1915,26.1302,26.137,29100.0
2009-01-30 14:50:00,38.38,38.42,38.22,38.22,31300.0,26.137,26.1643,26.0281,26.0281,31300.0
2009-01-30 14:55:00,38.23,38.41,38.18,38.35,41500.0,26.0349,26.1575,26.0008,26.1166,41500.0
2009-01-30 15:00:00,38.35,38.5,38.24,38.25,62200.0,26.1166,26.2187,26.0417,26.0485,62200.0
2009-01-30 15:05:00,38.24,38.35,38.16,38.26,69200.0,26.0417,26.1166,25.9872,26.0553,69200.0
2009-01-30 15:10:00,38.24,38.52,38.19,38.41,60400.0,26.0417,26.2324,26.0076,26.1575,60400.0
2009-01-30 15:15:00,38.41,38.47,38.18,38.22,46000.0,26.1575,26.1983,26.0008,26.0281,46000.0
2009-01-30 15:20:00,38.2,38.27,38.08,38.14,62900.0,26.0144,26.0621,25.9327,25.9736,62900.0
2009-01-30 15:25:00,38.13,38.28,38.06,38.07,66400.0,25.9668,26.0689,25.9191,25.9259,66400.0
2009-01-30 15:30:00,38.06,38.09,37.91,38.05,76300.0,25.9191,25.9395,25.817,25.9123,76300.0
2009-01-30 15:35:00,38.06,38.19,38.02,38.09,100500.0,25.9191,26.0076,25.8919,25.9395,100500.0
2009-01-30 15:40:00,38.07,38.43,38.07,38.28,106700.0,25.9259,26.1711,25.9259,26.0689,106700.0
2009-01-30 15:45:00,38.3,38.45,38.15,38.32,144700.0,26.0825,26.1847,25.9804,26.0962,144700.0
2009-01-30 15:50:00,38.34,38.39,38.23,38.29,148400.0,26.1098,26.1438,26.0349,26.0757,148400.0
2009-01-30 15:55:00,38.29,38.38,38.22,38.34,211900.0,26.0757,26.137,26.0281,26.1098,211900.0
2009-02-02 09:30:00,37.81,37.81,37.28,37.36,67600.0,25.7489,25.7489,25.3879,25.4424,67600.0
2009-02-02 09:35:00,37.33,38.01,37.31,37.94,75400.0,25.422,25.8851,25.4083,25.8374,75400.0
2009-02-02 09:40:00,37.91,37.93,37.22,37.73,125200.0,25.817,25.8306,25.3471,25.6944,125200.0
2009-02-02 09:45:00,37.72,37.82,37.3,37.59,77300.0,25.6876,25.7557,25.4015,25.599,77300.0
2009-02-02 09:50:00,37.59,37.61,37.3,37.39,70700.0,25.599,25.6126,25.4015,25.4628,70700.0
2009-02-02 09:55:00,37.38,37.43,37.16,37.3,62200.0,25.456,25.4901,25.3062,25.4015,62200.0
2009-02-02 10:00:00,37.3,37.61,37.28,37.36,58900.0,25.4015,25.6126,25.3879,25.4424,58900.0
2009-02-02 10:05:00,37.4,37.87,37.33,37.77,80200.0,25.4696,25.7897,25.422,25.7216,80200.0
2009-02-02 10:10:00,37.78,37.81,37.62,37.8,42500.0,25.7284,25.7489,25.6195,25.742,42500.0
2009-02-02 10:15:00,37.81,38.18,37.8,38.12,54300.0,25.7489,26.0008,25.742,25.96,54300.0
2009-02-02 10:20:00,38.14,38.21,38.07,38.09,70700.0,25.9736,26.0213,25.9259,25.9395,70700.0
2009-02-02 10:25:00,38.11,38.22,37.95,37.97,52300.0,25.9532,26.0281,25.8442,25.8578,52300.0
2009-02-02 10:30:00,38.0,38.0,37.67,37.68,44800.0,25.8782,25.8782,25.6535,25.6603,44800.0
2009-02-02 10:35:00,37.7,37.91,37.64,37.73,62500.0,25.6739,25.817,25.6331,25.6944,62500.0
2009-02-02 10:40:00,37.72,37.77,37.62,37.69,41200.0,25.6876,25.7216,25.6195,25.6671,41200.0
2009-02-02 10:45:00,37.69,37.8,37.65,37.73,33800.0,25.6671,25.742,25.6399,25.6944,33800.0
2009-02-02 10:50:00,37.7,37.72,37.45,37.45,22800.0,25.6739,25.6876,25.5037,25.5037,22800.0
2009-02-02 10:55:00,37.45,37.65,37.45,37.59,52300.0,25.5037,25.6399,25.5037,25.599,52300.0
2009-02-02 11:00:00,37.59,37.64,37.44,37.52,36300.0,25.599,25.6331,25.4969,25.5514,36300.0
2009-02-02 11:05:00,37.5,37.53,37.41,37.44,32500.0,25.5377,25.5582,25.4764,25.4969,32500.0
2009-02-02 11:10:00,37.44,37.55,37.44,37.5,31800.0,25.4969,25.5718,25.4969,25.5377,31800.0
2009-02-02 11:15:00,37.5,37.52,37.45,37.49,40900.0,25.5377,25.5514,25.5037,25.5309,40900.0
2009-02-02 11:20:00,37.49,37.58,37.36,37.47,41800.0,25.5309,25.5922,25.4424,25.5173,41800.0
2009-02-02 11:25:00,37.47,37.53,37.41,37.5,23600.0,25.5173,25.5582,25.4764,25.5377,23600.0
2009-02-02 11:30:00,37.49,37.62,37.4,37.54,35100.0,25.5309,25.6195,25.4696,25.565,35100.0
2009-02-02 11:35:00,37.54,37.6,37.41,37.44,35700.0,25.565,25.6058,25.4764,25.4969,35700.0
2009-02-02 11:40:00,37.42,37.42,37.27,37.41,39100.0,25.4833,25.4833,25.3811,25.4764,39100.0
2009-02-02 11:45:00,37.41,37.54,37.38,37.49,25300.0,25.4764,25.565,25.456,25.5309,25300.0
2009-02-02 11:50:00,37.51,37.59,37.48,37.49,29400.0,25.5445,25.599,25.5241,25.5309,29400.0
2009-02-02 11:55:00,37.49,37.67,37.47,37.57,40400.0,25.5309,25.6535,25.5173,25.5854,40400.0
2009-02-02 12:00:00,37.57,37.78,37.56,37.6,42300.0,25.5854,25.7284,25.5786,25.6058,42300.0
2009-02-02 12:05:00,37.6,37.63,37.44,37.5,27800.0,25.6058,25.6263,25.4969,25.5377,27800.0
2009-02-02 12:10:00,37.48,37.58,37.47,37.51,23400.0,25.5241,25.5922,25.5173,25.5445,23400.0
2009-02-02 12:15:00,37.51,37.62,37.49,37.56,29300.0,25.5445,25.6195,25.5309,25.5786,29300.0
2009-02-02 12:20:00,37.56,37.63,37.52,37.52,18200.0,25.5786,25.6263,25.5514,25.5514,18200.0
2009-02-02 12:25:00,37.52,37.62,37.46,37.6,26100.0,25.5514,25.6195,25.5105,25.6058,26100.0
2009-02-02 12:30:00,37.6,37.87,37.59,37.77,37100.0,25.6058,25.7897,25.599,25.7216,37100.0
2009-02-02 12:35:00,37.76,38.06,37.75,38.06,39900.0,25.7148,25.9191,25.708,25.9191,39900.0
2009-02-02 12:40:00,38.06,38.11,37.93,38.01,23300.0,25.9191,25.9532,25.8306,25.8851,23300.0
2009-02-02 12:45:00,38.05,38.18,37.98,37.98,27800.0,25.9123,26.0008,25.8646,25.8646,27800.0
2009-02-02 12:50:00,37.99,38.02,37.93,37.96,29900.0,25.8714,25.8919,25.8306,25.851,29900.0
2009-02-02 12:55:00,37.96,38.1,37.89,37.9,29300.0,25.851,25.9463,25.8033,25.8101,29300.0
2009-02-02 13:00:00,37.91,38.03,37.83,37.93,38600.0,25.817,25.8987,25.7625,25.8306,38600.0
2009-02-02 13:05:00,37.93,37.93,37.76,37.8,25400.0,25.8306,25.8306,25.7148,25.742,25400.0
2009-02-02 13:10:00,37.78,37.78,37.59,37.63,21500.0,25.7284,25.7284,25.599,25.6263,21500.0
2009-02-02 13:15:00,37.61,37.63,37.54,37.58,48800.0,25.6126,25.6263,25.565,25.5922,48800.0
2009-02-02 13:20:00,37.59,37.63,37.41,37.48,59100.0,25.599,25.6263,25.4764,25.5241,59100.0
2009-02-02 13:25:00,37.48,37.53,37.44,37.5,38300.0,25.5241,25.5582,25.4969,25.5377,38300.0
2009-02-02 13:30:00,37.5,37.52,37.39,37.43,41000.0,25.5377,25.5514,25.4628,25.4901,41000.0
2009-02-02 13:35:00,37.43,37.45,37.36,37.38,41900.0,25.4901,25.5037,25.4424,25.456,41900.0
2009-02-02 13:40:00,37.39,37.45,37.36,37.41,31200.0,25.4628,25.5037,25.4424,25.4764,31200.0
2009-02-02 13:45:00,37.42,37.47,37.35,37.41,27900.0,25.4833,25.5173,25.4356,25.4764,27900.0
2009-02-02 13:50:00,37.4,37.4,37.27,37.27,50200.0,25.4696,25.4696,25.3811,25.3811,50200.0
2009-02-02 13:55:00,37.29,37.3,37.21,37.27,48600.0,25.3947,25.4015,25.3402,25.3811,48600.0
2009-02-02 14:00:00,37.28,37.3,37.19,37.25,38900.0,25.3879,25.4015,25.3266,25.3675,38900.0
2009-02-02 14:05:00,37.25,37.3,37.23,37.25,56800.0,25.3675,25.4015,25.3539,25.3675,56800.0
2009-02-02 14:10:00,37.25,37.26,37.18,37.24,63300.0,25.3675,25.3743,25.3198,25.3607,63300.0
2009-02-02 14:15:00,37.25,37.3,37.19,37.23,43500.0,25.3675,25.4015,25.3266,25.3539,43500.0
2009-02-02 14:20:00,37.24,37.26,37.16,37.16,44700.0,25.3607,25.3743,25.3062,25.3062,44700.0
2009-02-02 14:25:00,37.16,37.23,37.05,37.23,49100.0,25.3062,25.3539,25.2313,25.3539,49100.0
2009-02-02 14:30:00,37.21,37.25,37.12,37.15,39600.0,25.3402,25.3675,25.279,25.2994,39600.0
2009-02-02 14:35:00,37.14,37.15,37.07,37.1,53200.0,25.2926,25.2994,25.2449,25.2653,53200.0
2009-02-02 14:40:00,37.09,37.32,37.07,37.32,34600.0,25.2585,25.4152,25.2449,25.4152,34600.0
2009-02-02 14:45:00,37.3,37.32,37.11,37.19,44200.0,25.4015,25.4152,25.2721,25.3266,44200.0
2009-02-02 14:50:00,37.15,37.16,37.0,37.07,33500.0,25.2994,25.3062,25.1972,25.2449,33500.0
2009-02-02 14:55:00,37.06,37.1,37.02,37.03,35300.0,25.2381,25.2653,25.2109,25.2177,35300.0
2009-02-02 15:00:00,37.01,37.18,36.96,37.18,39600.0,25.204,25.3198,25.17,25.3198,39600.0
2009-02-02 15:05:00,37.2,37.28,37.12,37.24,40300.0,25.3334,25.3879,25.279,25.3607,40300.0
2009-02-02 15:10:00,37.25,37.38,37.19,37.36,44800.0,25.3675,25.456,25.3266,25.4424,44800.0
2009-02-02 15:15:00,37.35,37.43,37.33,37.38,37200.0,25.4356,25.4901,25.422,25.456,37200.0
2009-02-02 15:20:00,37.38,37.59,37.34,37.41,74000.0,25.456,25.599,25.4288,25.4764,74000.0
2009-02-02 15:25:00,37.43,37.53,37.4,37.52,67200.0,25.4901,25.5582,25.4696,25.5514,67200.0
2009-02-02 15:30:00,37.57,37.76,37.57,37.71,89000.0,25.5854,25.7148,25.5854,25.6808,89000.0
2009-02-02 15:35:00,37.72,37.84,37.6,37.63,84800.0,25.6876,25.7693,25.6058,25.6263,84800.0
2009-02-02 15:40:00,37.63,37.84,37.6,37.63,117200.0,25.6263,25.7693,25.6058,25.6263,117200.0
2009-02-02 15:45:00,37.63,37.7,37.5,37.56,126900.0,25.6263,25.6739,25.5377,25.5786,126900.0
2009-02-02 15:50:00,37.57,37.76,37.54,37.72,133700.0,25.5854,25.7148,25.565,25.6876,133700.0
2009-02-02 15:55:00,37.71,37.75,37.59,37.59,141300.0,25.6808,25.708,25.599,25.599,141300.0
2009-02-03 09:30:00,37.84,37.84,37.27,37.49,78000.0,25.7693,25.7693,25.3811,25.5309,78000.0
2009-02-03 09:35:00,37.49,38.28,37.49,38.02,96600.0,25.5309,26.0689,25.5309,25.8919,96600.0
2009-02-03 09:40:00,38.03,38.22,37.66,37.66,55100.0,25.8987,26.0281,25.6467,25.6467,55100.0
2009-02-03 09:45:00,37.65,37.7,37.46,37.52,68600.0,25.6399,25.6739,25.5105,25.5514,68600.0
2009-02-03 09:50:00,37.52,37.6,37.41,37.49,32800.0,25.5514,25.6058,25.4764,25.5309,32800.0
2009-02-03 09:55:00,37.47,37.53,37.38,37.39,38700.0,25.5173,25.5582,25.456,25.4628,38700.0
2009-02-03 10:00:00,37.39,37.57,37.33,37.36,75200.0,25.4628,25.5854,25.422,25.4424,75200.0
2009-02-03 10:05:00,37.36,37.63,37.34,37.51,45000.0,25.4424,25.6263,25.4288,25.5445,45000.0
2009-02-03 10:10:00,37.53,37.53,37.36,37.39,118000.0,25.5582,25.5582,25.4424,25.4628,118000.0
2009-02-03 10:15:00,37.39,37.4,37.19,37.21,84100.0,25.4628,25.4696,25.3266,25.3402,84100.0
2009-02-03 10:20:00,37.21,37.25,37.09,37.16,65200.0,25.3402,25.3675,25.2585,25.3062,65200.0
2009-02-03 10:25:00,37.17,37.48,37.12,37.37,48400.0,25.313,25.5241,25.279,25.4492,48400.0
2009-02-03 10:30:00,37.37,37.48,37.29,37.43,58500.0,25.4492,25.5241,25.3947,25.4901,58500.0
2009-02-03 10:35:00,37.43,37.58,37.31,37.33,53500.0,25.4901,25.5922,25.4083,25.422,53500.0
2009-02-03 10:40:00,37.34,37.44,37.32,37.43,61300.0,25.4288,25.4969,25.4152,25.4901,61300.0
2009-02-03 10:45:00,37.42,37.62,37.42,37.55,147600.0,25.4833,25.6195,25.4833,25.5718,147600.0
2009-02-03 10:50:00,37.54,37.62,37.21,37.23,122900.0,25.565,25.6195,25.3402,25.3539,122900.0
2009-02-03 10:55:00,37.23,37.39,37.2,37.27,61200.0,25.3539,25.4628,25.3334,25.3811,61200.0
2009-02-03 11:00:00,37.29,37.41,37.24,37.4,88500.0,25.3947,25.4764,25.3607,25.4696,88500.0
2009-02-03 11:05:00,37.4,37.64,37.38,37.55,44700.0,25.4696,25.6331,25.456,25.5718,44700.0
2009-02-03 11:10:00,37.57,37.64,37.43,37.51,300800.0,25.5854,25.6331,25.4901,25.5445,300800.0
2009-02-03 11:15:00,37.51,37.52,37.31,37.46,155200.0,25.5445,25.5514,25.4083,25.5105,155200.0
2009-02-03 11:20:00,37.47,37.69,37.4,37.68,85800.0,25.5173,25.6671,25.4696,25.6603,85800.0
2009-02-03 11:25:00,37.67,37.67,37.43,37.47,61700.0,25.6535,25.6535,25.4901,25.5173,61700.0
2009-02-03 11:30:00,37.48,37.55,37.43,37.47,39900.0,25.5241,25.5718,25.4901,25.5173,39900.0
2009-02-03 11:35:00,37.48,37.49,37.34,37.39,40000.0,25.5241,25.5309,25.4288,25.4628,40000.0
2009-02-03 11:40:00,37.37,37.48,37.34,37.45,53300.0,25.4492,25.5241,25.4288,25.5037,53300.0
2009-02-03 11:45:00,37.44,37.45,37.35,37.43,34600.0,25.4969,25.5037,25.4356,25.4901,34600.0
2009-02-03 11:50:00,37.43,37.49,37.38,37.42,73000.0,25.4901,25.5309,25.456,25.4833,73000.0
2009-02-03 11:55:00,37.42,37.43,37.24,37.35,72500.0,25.4833,25.4901,25.3607,25.4356,72500.0
2009-02-03 12:00:00,37.35,37.43,37.3,37.35,55100.0,25.4356,25.4901,25.4015,25.4356,55100.0
2009-02-03 12:05:00,37.35,37.39,37.27,37.29,38600.0,25.4356,25.4628,25.3811,25.3947,38600.0
2009-02-03 12:10:00,37.29,37.29,37.13,37.2,64800.0,25.3947,25.3947,25.2858,25.3334,64800.0
2009-02-03 12:15:00,37.2,37.32,37.05,37.07,55100.0,25.3334,25.4152,25.2313,25.2449,55100.0
2009-02-03 12:20:00,37.07,37.11,36.96,37.0,55300.0,25.2449,25.2721,25.17,25.1972,55300.0
2009-02-03 12:25:00,36.97,37.01,36.96,37.0,37800.0,25.1768,25.204,25.17,25.1972,37800.0
2009-02-03 12:30:00,37.0,37.07,36.97,37.04,57200.0,25.1972,25.2449,25.1768,25.2245,57200.0
2009-02-03 12:35:00,37.04,37.06,36.98,37.05,27600.0,25.2245,25.2381,25.1836,25.2313,27600.0
2009-02-03 12:40:00,37.04,37.2,37.03,37.18,28400.0,25.2245,25.3334,25.2177,25.3198,28400.0
2009-02-03 12:45:00,37.15,37.18,36.93,36.98,42800.0,25.2994,25.3198,25.1496,25.1836,42800.0
2009-02-03 12:50:00,36.95,36.99,36.91,36.94,36400.0,25.1632,25.1904,25.1359,25.1564,36400.0
2009-02-03 12:55:00,36.94,36.94,36.73,36.73,58700.0,25.1564,25.1564,25.0134,25.0134,58700.0
2009-02-03 13:00:00,36.73,36.8,36.71,36.79,51700.0,25.0134,25.061,24.9997,25.0542,51700.0
2009-02-03 13:05:00,36.79,37.05,36.77,37.04,40400.0,25.0542,25.2313,25.0406,25.2245,40400.0
2009-02-03 13:10:00,37.02,37.14,37.01,37.11,33100.0,25.2109,25.2926,25.204,25.2721,33100.0
2009-02-03 13:15:00,37.11,37.23,37.08,37.08,52000.0,25.2721,25.3539,25.2517,25.2517,52000.0
2009-02-03 13:20:00,37.09,37.22,37.08,37.22,34600.0,25.2585,25.3471,25.2517,25.3471,34600.0
2009-02-03 13:25:00,37.22,37.26,37.22,37.24,36500.0,25.3471,25.3743,25.3471,25.3607,36500.0
2009-02-03 13:30:00,37.25,37.38,37.23,37.37,54400.0,25.3675,25.456,25.3539,25.4492,54400.0
2009-02-03 13:35:00,37.36,37.5,37.34,37.5,46500.0,25.4424,25.5377,25.4288,25.5377,46500.0
2009-02-03 13:40:00,37.5,37.52,37.34,37.35,81300.0,25.5377,25.5514,25.4288,25.4356,81300.0
2009-02-03 13:45:00,37.35,37.38,37.28,37.32,38200.0,25.4356,25.456,25.3879,25.4152,38200.0
2009-02-03 13:50:00,37.32,37.32,37.27,37.32,25900.0,25.4152,25.4152,25.3811,25.4152,25900.0
2009-02-03 13:55:00,37.34,37.46,37.3,37.43,24700.0,25.4288,25.5105,25.4015,25.4901,24700.0
2009-02-03 14:00:00,37.42,37.45,37.28,37.28,52100.0,25.4833,25.5037,25.3879,25.3879,52100.0
2009-02-03 14:05:00,37.29,37.52,37.28,37.47,65300.0,25.3947,25.5514,25.3879,25.5173,65300.0
2009-02-03 14:10:00,37.44,37.62,37.43,37.58,119800.0,25.4969,25.6195,25.4901,25.5922,119800.0
2009-02-03 14:15:00,37.58,37.76,37.56,37.67,50800.0,25.5922,25.7148,25.5786,25.6535,50800.0
2009-02-03 14:20:00,37.69,37.69,37.56,37.63,51800.0,25.6671,25.6671,25.5786,25.6263,51800.0
2009-02-03 14:25:00,37.63,37.65,37.46,37.49,79700.0,25.6263,25.6399,25.5105,25.5309,79700.0
2009-02-03 14:30:00,37.5,37.61,37.48,37.61,67100.0,25.5377,25.6126,25.5241,25.6126,67100.0
2009-02-03 14:35:00,37.61,37.74,37.58,37.58,82200.0,25.6126,25.7012,25.5922,25.5922,82200.0
2009-02-03 14:40:00,37.59,37.69,37.57,37.62,66700.0,25.599,25.6671,25.5854,25.6195,66700.0
2009-02-03 14:45:00,37.62,37.73,37.61,37.69,53800.0,25.6195,25.6944,25.6126,25.6671,53800.0
2009-02-03 14:50:00,37.7,37.75,37.68,37.69,57300.0,25.6739,25.708,25.6603,25.6671,57300.0
2009-02-03 14:55:00,37.69,37.7,37.5,37.69,76800.0,25.6671,25.6739,25.5377,25.6671,76800.0
2009-02-03 15:00:00,37.7,37.76,37.59,37.63,72800.0,25.6739,25.7148,25.599,25.6263,72800.0
2009-02-03 15:05:00,37.63,37.86,37.63,37.71,77300.0,25.6263,25.7829,25.6263,25.6808,77300.0
2009-02-03 15:10:00,37.74,37.84,37.71,37.8,80400.0,25.7012,25.7693,25.6808,25.742,80400.0
2009-02-03 15:15:00,37.8,37.97,37.78,37.89,70000.0,25.742,25.8578,25.7284,25.8033,70000.0
2009-02-03 15:20:00,37.88,38.03,37.84,37.88,128100.0,25.7965,25.8987,25.7693,25.7965,128100.0
2009-02-03 15:25:00,37.9,37.92,37.83,37.86,109200.0,25.8101,25.8238,25.7625,25.7829,109200.0
2009-02-03 15:30:00,37.88,38.04,37.85,37.9,140700.0,25.7965,25.9055,25.7761,25.8101,140700.0
2009-02-03 15:35:00,37.91,38.03,37.88,37.95,101400.0,25.817,25.8987,25.7965,25.8442,101400.0
2009-02-03 15:40:00,37.95,38.05,37.86,37.96,104900.0,25.8442,25.9123,25.7829,25.851,104900.0
2009-02-03 15:45:00,37.98,38.1,37.95,38.05,97100.0,25.8646,25.9463,25.8442,25.9123,97100.0
2009-02-03 15:50:00,38.05,38.15,38.01,38.07,104300.0,25.9123,25.9804,25.8851,25.9259,104300.0
2009-02-03 15:55:00,38.06,38.11,37.82,37.87,197300.0,25.9191,25.9532,25.7557,25.7897,197300.0
2009-02-04 09:30:00,37.93,38.46,37.62,38.05,213300.0,26.0579,26.422,25.8449,26.1404,213300.0
2009-02-04 09:35:00,38.09,38.34,37.87,38.28,88200.0,26.1678,26.3396,26.0167,26.2984,88200.0
2009-02-04 09:40:00,38.28,38.36,38.16,38.3,93300.0,26.2984,26.3533,26.2159,26.3121,93300.0
2009-02-04 09:45:00,38.29,38.44,38.28,38.31,96100.0,26.3052,26.4083,26.2984,26.319,96100.0
2009-02-04 09:50:00,38.33,38.36,38.21,38.35,58900.0,26.3327,26.3533,26.2503,26.3465,58900.0
2009-02-04 09:55:00,38.35,38.48,38.25,38.47,64400.0,26.3465,26.4358,26.2778,26.4289,64400.0
2009-02-04 10:00:00,38.48,38.98,38.48,38.9,174700.0,26.4358,26.7793,26.4358,26.7243,174700.0
2009-02-04 10:05:00,38.9,38.96,38.8,38.82,64300.0,26.7243,26.7655,26.6556,26.6693,64300.0
2009-02-04 10:10:00,38.83,39.22,38.83,39.14,66500.0,26.6762,26.9441,26.6762,26.8892,66500.0
2009-02-04 10:15:00,39.13,39.18,38.9,38.93,46700.0,26.8823,26.9167,26.7243,26.7449,46700.0
2009-02-04 10:20:00,38.93,39.06,38.93,39.02,51900.0,26.7449,26.8342,26.7449,26.8067,51900.0
2009-02-04 10:25:00,39.02,39.19,38.97,39.18,74400.0,26.8067,26.9235,26.7724,26.9167,74400.0
2009-02-04 10:30:00,39.17,39.28,39.03,39.1,79900.0,26.9098,26.9854,26.8136,26.8617,79900.0
2009-02-04 10:35:00,39.09,39.25,39.07,39.09,35900.0,26.8548,26.9648,26.8411,26.8548,35900.0
2009-02-04 10:40:00,39.08,39.12,38.92,39.12,68600.0,26.848,26.8754,26.738,26.8754,68600.0
2009-02-04 10:45:00,39.11,39.17,38.98,39.03,39200.0,26.8686,26.9098,26.7793,26.8136,39200.0
2009-02-04 10:50:00,39.03,39.07,38.89,38.93,43900.0,26.8136,26.8411,26.7174,26.7449,43900.0
2009-02-04 10:55:00,38.95,39.2,38.94,39.13,43800.0,26.7587,26.9304,26.7518,26.8823,43800.0
2009-02-04 11:00:00,39.14,39.2,39.07,39.2,30000.0,26.8892,26.9304,26.8411,26.9304,30000.0
2009-02-04 11:05:00,39.19,39.25,39.13,39.2,28100.0,26.9235,26.9648,26.8823,26.9304,28100.0
2009-02-04 11:10:00,39.2,39.25,39.11,39.22,35600.0,26.9304,26.9648,26.8686,26.9441,35600.0
2009-02-04 11:15:00,39.23,39.23,39.05,39.11,40200.0,26.951,26.951,26.8274,26.8686,40200.0
2009-02-04 11:20:00,39.11,39.25,39.08,39.24,40800.0,26.8686,26.9648,26.848,26.9579,40800.0
2009-02-04 11:25:00,39.25,39.28,39.11,39.17,50800.0,26.9648,26.9854,26.8686,26.9098,50800.0
2009-02-04 11:30:00,39.18,39.27,39.11,39.24,16800.0,26.9167,26.9785,26.8686,26.9579,16800.0
2009-02-04 11:35:00,39.22,39.24,39.11,39.15,20800.0,26.9441,26.9579,26.8686,26.8961,20800.0
2009-02-04 11:40:00,39.12,39.24,39.11,39.19,27800.0,26.8754,26.9579,26.8686,26.9235,27800.0
2009-02-04 11:45:00,39.17,39.18,39.02,39.07,28000.0,26.9098,26.9167,26.8067,26.8411,28000.0
2009-02-04 11:50:00,39.05,39.1,38.94,38.95,38800.0,26.8274,26.8617,26.7518,26.7587,38800.0
2009-02-04 11:55:00,38.95,39.01,38.81,38.82,79000.0,26.7587,26.7999,26.6625,26.6693,79000.0
2009-02-04 12:00:00,38.82,38.98,38.75,38.97,51500.0,26.6693,26.7793,26.6213,26.7724,51500.0
2009-02-04 12:05:00,38.97,38.98,38.88,38.95,30600.0,26.7724,26.7793,26.7106,26.7587,30600.0
2009-02-04 12:10:00,38.95,39.02,38.89,38.92,38100.0,26.7587,26.8067,26.7174,26.738,38100.0
2009-02-04 12:15:00,38.91,39.01,38.87,38.99,26800.0,26.7312,26.7999,26.7037,26.7861,26800.0
2009-02-04 12:20:00,38.99,39.01,38.77,38.81,29600.0,26.7861,26.7999,26.635,26.6625,29600.0
2009-02-04 12:25:00,38.83,38.95,38.82,38.88,28700.0,26.6762,26.7587,26.6693,26.7106,28700.0
2009-02-04 12:30:00,38.89,39.07,38.88,39.0,25000.0,26.7174,26.8411,26.7106,26.793,25000.0
2009-02-04 12:35:00,39.0,39.01,38.95,38.98,26700.0,26.793,26.7999,26.7587,26.7793,26700.0
2009-02-04 12:40:00,38.99,39.0,38.93,38.96,23900.0,26.7861,26.793,26.7449,26.7655,23900.0
2009-02-04 12:45:00,38.97,39.03,38.96,38.98,17800.0,26.7724,26.8136,26.7655,26.7793,17800.0
2009-02-04 12:50:00,38.99,39.05,38.81,38.83,25100.0,26.7861,26.8274,26.6625,26.6762,25100.0
2009-02-04 12:55:00,38.83,38.84,38.7,38.79,25200.0,26.6762,26.6831,26.5869,26.6487,25200.0
2009-02-04 13:00:00,38.79,38.79,38.69,38.71,27300.0,26.6487,26.6487,26.58,26.5938,27300.0
2009-02-04 13:05:00,38.73,38.87,38.7,38.87,23800.0,26.6075,26.7037,26.5869,26.7037,23800.0
2009-02-04 13:10:00,38.87,38.89,38.79,38.86,51300.0,26.7037,26.7174,26.6487,26.6968,51300.0
2009-02-04 13:15:00,38.86,38.93,38.82,38.87,29000.0,26.6968,26.7449,26.6693,26.7037,29000.0
2009-02-04 13:20:00,38.89,38.99,38.86,38.99,24700.0,26.7174,26.7861,26.6968,26.7861,24700.0
2009-02-04 13:25:00,38.99,39.11,38.99,39.07,36500.0,26.7861,26.8686,26.7861,26.8411,36500.0
2009-02-04 13:30:00,39.09,39.16,38.97,38.98,25700.0,26.8548,26.9029,26.7724,26.7793,25700.0
2009-02-04 13:35:00,38.99,39.02,38.72,38.79,32600.0,26.7861,26.8067,26.6006,26.6487,32600.0
2009-02-04 13:40:00,38.8,38.86,38.71,38.73,34000.0,26.6556,26.6968,26.5938,26.6075,34000.0
2009-02-04 13:45:00,38.72,38.72,38.48,38.54,42100.0,26.6006,26.6006,26.4358,26.477,42100.0
2009-02-04 13:50:00,38.54,38.62,38.33,38.46,46300.0,26.477,26.5319,26.3327,26.422,46300.0
2009-02-04 13:55:00,38.46,38.77,38.41,38.76,46600.0,26.422,26.635,26.3877,26.6281,46600.0
2009-02-04 14:00:00,38.75,38.78,38.69,38.71,37400.0,26.6213,26.6419,26.58,26.5938,37400.0
2009-02-04 14:05:00,38.71,38.72,38.56,38.56,19100.0,26.5938,26.6006,26.4907,26.4907,19100.0
2009-02-04 14:10:00,38.59,38.82,38.57,38.79,36700.0,26.5113,26.6693,26.4976,26.6487,36700.0
2009-02-04 14:15:00,38.8,38.85,38.67,38.68,25800.0,26.6556,26.69,26.5663,26.5732,25800.0
2009-02-04 14:20:00,38.68,38.74,38.35,38.48,39600.0,26.5732,26.6144,26.3465,26.4358,39600.0
2009-02-04 14:25:00,38.45,38.56,38.42,38.54,29800.0,26.4152,26.4907,26.3945,26.477,29800.0
2009-02-04 14:30:00,38.53,38.53,38.41,38.47,27600.0,26.4701,26.4701,26.3877,26.4289,27600.0
2009-02-04 14:35:00,38.5,38.62,38.44,38.61,45200.0,26.4495,26.5319,26.4083,26.5251,45200.0
2009-02-04 14:40:00,38.61,38.65,38.45,38.46,35800.0,26.5251,26.5526,26.4152,26.422,35800.0
2009-02-04 14:45:00,38.47,38.63,38.36,38.52,54100.0,26.4289,26.5388,26.3533,26.4632,54100.0
2009-02-04 14:50:00,38.52,38.56,38.31,38.4,77100.0,26.4632,26.4907,26.319,26.3808,77100.0
2009-02-04 14:55:00,38.4,38.73,38.23,38.66,87400.0,26.3808,26.6075,26.264,26.5594,87400.0
2009-02-04 15:00:00,38.63,38.64,38.42,38.64,92200.0,26.5388,26.5457,26.3945,26.5457,92200.0
2009-02-04 15:05:00,38.64,38.69,38.45,38.59,55700.0,26.5457,26.58,26.4152,26.5113,55700.0
2009-02-04 15:10:00,38.62,38.64,38.35,38.38,59100.0,26.5319,26.5457,26.3465,26.3671,59100.0
2009-02-04 15:15:00,38.39,38.59,38.39,38.55,65200.0,26.3739,26.5113,26.3739,26.4839,65200.0
2009-02-04 15:20:00,38.55,38.55,38.33,38.42,65900.0,26.4839,26.4839,26.3327,26.3945,65900.0
2009-02-04 15:25:00,38.39,38.65,38.36,38.57,77600.0,26.3739,26.5526,26.3533,26.4976,77600.0
2009-02-04 15:30:00,38.56,38.62,38.45,38.54,64600.0,26.4907,26.5319,26.4152,26.477,64600.0
2009-02-04 15:35:00,38.55,38.61,38.48,38.61,99800.0,26.4839,26.5251,26.4358,26.5251,99800.0
2009-02-04 15:40:00,38.6,38.82,38.6,38.78,124400.0,26.5182,26.6693,26.5182,26.6419,124400.0
2009-02-04 15:45:00,38.76,38.79,38.58,38.6,108500.0,26.6281,26.6487,26.5045,26.5182,108500.0
2009-02-04 15:50:00,38.6,38.71,38.55,38.66,151400.0,26.5182,26.5938,26.4839,26.5594,151400.0
2009-02-04 15:55:00,38.66,38.71,38.57,38.58,193300.0,26.5594,26.5938,26.4976,26.5045,193300.0
2009-02-05 09:30:00,38.63,39.37,38.37,38.44,50400.0,26.5388,27.0472,26.3602,26.4083,50400.0
2009-02-05 09:35:00,38.41,38.45,38.15,38.31,43100.0,26.3877,26.4152,26.2091,26.319,43100.0
2009-02-05 09:40:00,38.32,38.6,38.3,38.46,27200.0,26.3258,26.5182,26.3121,26.422,27200.0
2009-02-05 09:45:00,38.42,38.43,38.07,38.07,24900.0,26.3945,26.4014,26.1541,26.1541,24900.0
2009-02-05 09:50:00,38.07,38.15,37.72,37.78,51800.0,26.1541,26.2091,25.9136,25.9549,51800.0
2009-02-05 09:55:00,37.79,37.79,37.62,37.65,54500.0,25.9617,25.9617,25.8449,25.8656,54500.0
2009-02-05 10:00:00,37.65,37.86,37.52,37.86,58500.0,25.8656,26.0098,25.7762,26.0098,58500.0
2009-02-05 10:05:00,37.85,37.98,37.54,37.58,40500.0,26.003,26.0923,25.79,25.8175,40500.0
2009-02-05 10:10:00,37.58,37.73,37.53,37.72,37000.0,25.8175,25.9205,25.7831,25.9136,37000.0
2009-02-05 10:15:00,37.72,38.02,37.68,37.77,50900.0,25.9136,26.1197,25.8862,25.948,50900.0
2009-02-05 10:20:00,37.79,37.81,37.65,37.76,43300.0,25.9617,25.9755,25.8656,25.9411,43300.0
2009-02-05 10:25:00,37.77,37.81,37.51,37.55,42400.0,25.948,25.9755,25.7694,25.7969,42400.0
2009-02-05 10:30:00,37.56,37.93,37.54,37.9,57400.0,25.8037,26.0579,25.79,26.0373,57400.0
2009-02-05 10:35:00,37.93,38.01,37.88,37.93,57200.0,26.0579,26.1129,26.0236,26.0579,57200.0
2009-02-05 10:40:00,37.94,38.3,37.9,38.28,77700.0,26.0648,26.3121,26.0373,26.2984,77700.0
2009-02-05 10:45:00,38.28,38.53,38.25,38.42,79700.0,26.2984,26.4701,26.2778,26.3945,79700.0
2009-02-05 10:50:00,38.42,38.7,38.36,38.58,64200.0,26.3945,26.5869,26.3533,26.5045,64200.0
2009-02-05 10:55:00,38.57,38.79,38.55,38.61,89400.0,26.4976,26.6487,26.4839,26.5251,89400.0
2009-02-05 11:00:00,38.62,38.96,38.51,38.88,58900.0,26.5319,26.7655,26.4564,26.7106,58900.0
2009-02-05 11:05:00,38.89,39.03,38.75,38.9,62900.0,26.7174,26.8136,26.6213,26.7243,62900.0
2009-02-05 11:10:00,38.87,38.97,38.7,38.72,67100.0,26.7037,26.7724,26.5869,26.6006,67100.0
2009-02-05 11:15:00,38.72,38.82,38.64,38.82,63100.0,26.6006,26.6693,26.5457,26.6693,63100.0
2009-02-05 11:20:00,38.81,38.92,38.7,38.91,75300.0,26.6625,26.738,26.5869,26.7312,75300.0
2009-02-05 11:25:00,38.9,39.1,38.84,39.08,42800.0,26.7243,26.8617,26.6831,26.848,42800.0
2009-02-05 11:30:00,39.04,39.21,38.99,39.1,35500.0,26.8205,26.9373,26.7861,26.8617,35500.0
2009-02-05 11:35:00,39.08,39.16,38.98,39.01,34200.0,26.848,26.9029,26.7793,26.7999,34200.0
2009-02-05 11:40:00,39.0,39.09,38.98,39.03,34800.0,26.793,26.8548,26.7793,26.8136,34800.0
2009-02-05 11:45:00,39.02,39.15,38.98,39.11,31700.0,26.8067,26.8961,26.7793,26.8686,31700.0
2009-02-05 11:50:00,39.11,39.25,38.99,39.02,37600.0,26.8686,26.9648,26.7861,26.8067,37600.0
2009-02-05 11:55:00,39.04,39.29,39.03,39.27,28500.0,26.8205,26.9922,26.8136,26.9785,28500.0
2009-02-05 12:00:00,39.3,39.49,39.3,39.44,49000.0,26.9991,27.1296,26.9991,27.0953,49000.0
2009-02-05 12:05:00,39.47,39.69,39.47,39.57,55900.0,27.1159,27.267,27.1159,27.1846,55900.0
2009-02-05 12:10:00,39.58,39.79,39.56,39.65,27000.0,27.1915,27.3357,27.1777,27.2396,27000.0
2009-02-05 12:15:00,39.66,39.79,39.59,39.59,30300.0,27.2464,27.3357,27.1983,27.1983,30300.0
2009-02-05 12:20:00,39.6,39.66,39.44,39.63,37700.0,27.2052,27.2464,27.0953,27.2258,37700.0
2009-02-05 12:25:00,39.63,39.64,39.33,39.35,25700.0,27.2258,27.2327,27.0197,27.0335,25700.0
2009-02-05 12:30:00,39.34,39.53,39.33,39.49,42700.0,27.0266,27.1571,27.0197,27.1296,42700.0
2009-02-05 12:35:00,39.49,39.57,39.4,39.45,43600.0,27.1296,27.1846,27.0678,27.1022,43600.0
2009-02-05 12:40:00,39.45,39.5,39.39,39.5,31300.0,27.1022,27.1365,27.0609,27.1365,31300.0
2009-02-05 12:45:00,39.5,39.56,39.42,39.44,56100.0,27.1365,27.1777,27.0815,27.0953,56100.0
2009-02-05 12:50:00,39.43,39.44,39.1,39.22,32700.0,27.0884,27.0953,26.8617,26.9441,32700.0
2009-02-05 12:55:00,39.24,39.48,39.24,39.42,41300.0,26.9579,27.1228,26.9579,27.0815,41300.0
2009-02-05 13:00:00,39.41,39.51,39.35,39.45,50800.0,27.0747,27.1434,27.0335,27.1022,50800.0
2009-02-05 13:05:00,39.44,39.63,39.34,39.63,36600.0,27.0953,27.2258,27.0266,27.2258,36600.0
2009-02-05 13:10:00,39.61,39.61,39.29,39.33,35200.0,27.2121,27.2121,26.9922,27.0197,35200.0
2009-02-05 13:15:00,39.33,39.4,39.19,39.3,32200.0,27.0197,27.0678,26.9235,26.9991,32200.0
2009-02-05 13:20:00,39.32,39.34,39.06,39.07,19300.0,27.0128,27.0266,26.8342,26.8411,19300.0
2009-02-05 13:25:00,39.06,39.2,38.95,39.02,34600.0,26.8342,26.9304,26.7587,26.8067,34600.0
2009-02-05 13:30:00,39.05,39.27,38.95,39.18,34300.0,26.8274,26.9785,26.7587,26.9167,34300.0
2009-02-05 13:35:00,39.19,39.34,39.06,39.22,41700.0,26.9235,27.0266,26.8342,26.9441,41700.0
2009-02-05 13:40:00,39.22,39.44,39.1,39.41,54200.0,26.9441,27.0953,26.8617,27.0747,54200.0
2009-02-05 13:45:00,39.43,39.43,39.21,39.34,38200.0,27.0884,27.0884,26.9373,27.0266,38200.0
2009-02-05 13:50:00,39.35,39.37,39.2,39.25,27800.0,27.0335,27.0472,26.9304,26.9648,27800.0
2009-02-05 13:55:00,39.26,39.27,39.06,39.14,23100.0,26.9716,26.9785,26.8342,26.8892,23100.0
2009-02-05 14:00:00,39.14,39.45,39.1,39.41,39600.0,26.8892,27.1022,26.8617,27.0747,39600.0
2009-02-05 14:05:00,39.42,39.49,39.28,39.34,36700.0,27.0815,27.1296,26.9854,27.0266,36700.0
2009-02-05 14:10:00,39.32,39.37,39.2,39.24,26700.0,27.0128,27.0472,26.9304,26.9579,26700.0
2009-02-05 14:15:00,39.25,39.33,39.14,39.28,35700.0,26.9648,27.0197,26.8892,26.9854,35700.0
2009-02-05 14:20:00,39.28,39.56,39.27,39.39,32600.0,26.9854,27.1777,26.9785,27.0609,32600.0
2009-02-05 14:25:00,39.38,39.61,39.3,39.59,51700.0,27.0541,27.2121,26.9991,27.1983,51700.0
2009-02-05 14:30:00,39.58,39.63,39.46,39.55,46400.0,27.1915,27.2258,27.109,27.1709,46400.0
2009-02-05 14:35:00,39.54,39.74,39.51,39.63,49400.0,27.164,27.3014,27.1434,27.2258,49400.0
2009-02-05 14:40:00,39.64,39.74,39.53,39.65,31100.0,27.2327,27.3014,27.1571,27.2396,31100.0
2009-02-05 14:45:00,39.66,39.69,39.55,39.59,32000.0,27.2464,27.267,27.1709,27.1983,32000.0
2009-02-05 14:50:00,39.6,39.63,39.41,39.61,44900.0,27.2052,27.2258,27.0747,27.2121,44900.0
2009-02-05 14:55:00,39.58,39.62,39.32,39.45,49800.0,27.1915,27.2189,27.0128,27.1022,49800.0
2009-02-05 15:00:00,39.45,39.56,39.25,39.25,52100.0,27.1022,27.1777,26.9648,26.9648,52100.0
2009-02-05 15:05:00,39.22,39.42,39.22,39.35,66400.0,26.9441,27.0815,26.9441,27.0335,66400.0
2009-02-05 15:10:00,39.36,39.46,39.29,39.39,52200.0,27.0403,27.109,26.9922,27.0609,52200.0
2009-02-05 15:15:00,39.4,39.46,39.33,39.37,38200.0,27.0678,27.109,27.0197,27.0472,38200.0
2009-02-05 15:20:00,39.36,39.49,39.32,39.42,47600.0,27.0403,27.1296,27.0128,27.0815,47600.0
2009-02-05 15:25:00,39.43,39.61,39.4,39.61,55500.0,27.0884,27.2121,27.0678,27.2121,55500.0
2009-02-05 15:30:00,39.61,39.67,39.48,39.61,56600.0,27.2121,27.2533,27.1228,27.2121,56600.0
2009-02-05 15:35:00,39.62,39.66,39.47,39.53,65200.0,27.2189,27.2464,27.1159,27.1571,65200.0
2009-02-05 15:40:00,39.53,39.72,39.53,39.69,121600.0,27.1571,27.2876,27.1571,27.267,121600.0
2009-02-05 15:45:00,39.71,39.71,39.36,39.38,111000.0,27.2808,27.2808,27.0403,27.0541,111000.0
2009-02-05 15:50:00,39.39,39.59,39.37,39.56,122000.0,27.0609,27.1983,27.0472,27.1777,122000.0
2009-02-05 15:55:00,39.54,39.65,39.45,39.5,113600.0,27.164,27.2396,27.1022,27.1365,113600.0
2009-02-06 09:30:00,39.55,39.94,39.31,39.73,37800.0,27.1709,27.4388,27.006,27.2945,37800.0
2009-02-06 09:35:00,39.73,40.43,39.73,40.3,40700.0,27.2945,27.7754,27.2945,27.6861,40700.0
2009-02-06 09:40:00,40.31,40.45,40.26,40.41,37200.0,27.693,27.7892,27.6586,27.7617,37200.0
2009-02-06 09:45:00,40.42,40.55,40.27,40.27,73200.0,27.7685,27.8579,27.6655,27.6655,73200.0
2009-02-06 09:50:00,40.3,40.44,40.26,40.31,59100.0,27.6861,27.7823,27.6586,27.693,59100.0
2009-02-06 09:55:00,40.31,40.6,40.27,40.56,49900.0,27.693,27.8922,27.6655,27.8647,49900.0
2009-02-06 10:00:00,40.56,40.62,40.31,40.39,64400.0,27.8647,27.9059,27.693,27.7479,64400.0
2009-02-06 10:05:00,40.39,40.57,40.32,40.56,57900.0,27.7479,27.8716,27.6998,27.8647,57900.0
2009-02-06 10:10:00,40.55,40.62,40.48,40.61,49300.0,27.8579,27.9059,27.8098,27.8991,49300.0
2009-02-06 10:15:00,40.63,40.74,40.54,40.63,44900.0,27.9128,27.9884,27.851,27.9128,44900.0
2009-02-06 10:20:00,40.62,40.65,40.4,40.52,39600.0,27.9059,27.9266,27.7548,27.8372,39600.0
2009-02-06 10:25:00,40.52,40.8,40.51,40.75,42700.0,27.8372,28.0296,27.8304,27.9953,42700.0
2009-02-06 10:30:00,40.72,40.9,40.71,40.9,24300.0,27.9746,28.0983,27.9678,28.0983,24300.0
2009-02-06 10:35:00,40.93,41.07,40.8,41.05,67200.0,28.1189,28.2151,28.0296,28.2014,67200.0
2009-02-06 10:40:00,41.0,41.05,40.84,40.98,50800.0,28.167,28.2014,28.0571,28.1533,50800.0
2009-02-06 10:45:00,40.98,41.06,40.95,41.02,36000.0,28.1533,28.2082,28.1327,28.1807,36000.0
2009-02-06 10:50:00,41.02,41.12,40.92,41.11,46200.0,28.1807,28.2494,28.112,28.2426,46200.0
2009-02-06 10:55:00,41.11,41.19,41.02,41.14,40500.0,28.2426,28.2975,28.1807,28.2632,40500.0
2009-02-06 11:00:00,41.13,41.16,40.85,40.96,89100.0,28.2563,28.2769,28.064,28.1395,89100.0
2009-02-06 11:05:00,40.95,41.11,40.93,41.0,35500.0,28.1327,28.2426,28.1189,28.167,35500.0
2009-02-06 11:10:00,41.0,41.26,41.0,41.26,82100.0,28.167,28.3456,28.167,28.3456,82100.0
2009-02-06 11:15:00,41.28,41.38,41.21,41.3,74000.0,28.3594,28.4281,28.3113,28.3731,74000.0
2009-02-06 11:20:00,41.28,41.32,41.17,41.28,38300.0,28.3594,28.3868,28.2838,28.3594,38300.0
2009-02-06 11:25:00,41.28,41.29,41.16,41.28,58800.0,28.3594,28.3662,28.2769,28.3594,58800.0
2009-02-06 11:30:00,41.28,41.35,41.26,41.31,53200.0,28.3594,28.4075,28.3456,28.38,53200.0
2009-02-06 11:35:00,41.33,41.37,41.25,41.34,64900.0,28.3937,28.4212,28.3388,28.4006,64900.0
2009-02-06 11:40:00,41.34,41.56,41.34,41.53,80800.0,28.4006,28.5517,28.4006,28.5311,80800.0
2009-02-06 11:45:00,41.53,41.59,41.48,41.56,42800.0,28.5311,28.5723,28.4968,28.5517,42800.0
2009-02-06 11:50:00,41.55,41.59,41.51,41.58,32000.0,28.5449,28.5723,28.5174,28.5655,32000.0
2009-02-06 11:55:00,41.58,41.7,41.57,41.59,18500.0,28.5655,28.6479,28.5586,28.5723,18500.0
2009-02-06 12:00:00,41.59,41.61,41.38,41.38,47100.0,28.5723,28.5861,28.4281,28.4281,47100.0
2009-02-06 12:05:00,41.41,41.48,41.39,41.46,40200.0,28.4487,28.4968,28.4349,28.483,40200.0
2009-02-06 12:10:00,41.46,41.51,41.39,41.43,55300.0,28.483,28.5174,28.4349,28.4624,55300.0
2009-02-06 12:15:00,41.46,41.49,41.4,41.42,45500.0,28.483,28.5036,28.4418,28.4555,45500.0
2009-02-06 12:20:00,41.42,41.55,41.39,41.5,39600.0,28.4555,28.5449,28.4349,28.5105,39600.0
2009-02-06 12:25:00,41.51,41.55,41.26,41.26,53500.0,28.5174,28.5449,28.3456,28.3456,53500.0
2009-02-06 12:30:00,41.27,41.48,41.22,41.47,31000.0,28.3525,28.4968,28.3181,28.4899,31000.0
2009-02-06 12:35:00,41.46,41.68,41.42,41.65,44500.0,28.483,28.6342,28.4555,28.6136,44500.0
2009-02-06 12:40:00,41.66,41.67,41.59,41.59,21800.0,28.6204,28.6273,28.5723,28.5723,21800.0
2009-02-06 12:45:00,41.6,41.63,41.5,41.63,46400.0,28.5792,28.5998,28.5105,28.5998,46400.0
2009-02-06 12:50:00,41.63,41.73,41.59,41.65,23000.0,28.5998,28.6685,28.5723,28.6136,23000.0
2009-02-06 12:55:00,41.66,41.75,41.64,41.68,26700.0,28.6204,28.6823,28.6067,28.6342,26700.0
2009-02-06 13:00:00,41.69,41.71,41.56,41.63,27700.0,28.641,28.6548,28.5517,28.5998,27700.0
2009-02-06 13:05:00,41.62,42.0,41.62,41.99,79200.0,28.5929,28.854,28.5929,28.8471,79200.0
2009-02-06 13:10:00,41.97,42.04,41.95,42.03,38800.0,28.8334,28.8815,28.8197,28.8746,38800.0
2009-02-06 13:15:00,42.03,42.18,42.03,42.18,41300.0,28.8746,28.9777,28.8746,28.9777,41300.0
2009-02-06 13:20:00,42.15,42.34,42.04,42.26,132300.0,28.9571,29.0876,28.8815,29.0326,132300.0
2009-02-06 13:25:00,42.26,42.31,42.21,42.23,63900.0,29.0326,29.067,28.9983,29.012,63900.0
2009-02-06 13:30:00,42.22,42.31,42.16,42.23,56300.0,29.0051,29.067,28.9639,29.012,56300.0
2009-02-06 13:35:00,42.19,42.32,42.19,42.2,70600.0,28.9845,29.0738,28.9845,28.9914,70600.0
2009-02-06 13:40:00,42.2,42.24,42.04,42.04,149900.0,28.9914,29.0189,28.8815,28.8815,149900.0
2009-02-06 13:45:00,42.07,42.11,42.04,42.06,55000.0,28.9021,28.9296,28.8815,28.8952,55000.0
2009-02-06 13:50:00,42.06,42.09,41.79,41.81,91300.0,28.8952,28.9158,28.7097,28.7235,91300.0
2009-02-06 13:55:00,41.8,41.87,41.75,41.76,35300.0,28.7166,28.7647,28.6823,28.6891,35300.0
2009-02-06 14:00:00,41.76,41.77,41.54,41.67,134500.0,28.6891,28.696,28.538,28.6273,134500.0
2009-02-06 14:05:00,41.69,41.72,41.56,41.62,69200.0,28.641,28.6616,28.5517,28.5929,69200.0
2009-02-06 14:10:00,41.62,41.81,41.62,41.7,58500.0,28.5929,28.7235,28.5929,28.6479,58500.0
2009-02-06 14:15:00,41.71,41.71,41.43,41.45,66000.0,28.6548,28.6548,28.4624,28.4762,66000.0
2009-02-06 14:20:00,41.46,41.54,41.4,41.41,71100.0,28.483,28.538,28.4418,28.4487,71100.0
2009-02-06 14:25:00,41.4,41.54,41.4,41.51,87900.0,28.4418,28.538,28.4418,28.5174,87900.0
2009-02-06 14:30:00,41.51,41.55,41.46,41.51,109500.0,28.5174,28.5449,28.483,28.5174,109500.0
2009-02-06 14:35:00,41.5,41.66,41.5,41.55,136600.0,28.5105,28.6204,28.5105,28.5449,136600.0
2009-02-06 14:40:00,41.55,41.62,41.41,41.6,162800.0,28.5449,28.5929,28.4487,28.5792,162800.0
2009-02-06 14:45:00,41.58,41.59,41.47,41.48,86400.0,28.5655,28.5723,28.4899,28.4968,86400.0
2009-02-06 14:50:00,41.47,41.49,41.25,41.39,92000.0,28.4899,28.5036,28.3388,28.4349,92000.0
2009-02-06 14:55:00,41.39,41.42,41.29,41.33,58600.0,28.4349,28.4555,28.3662,28.3937,58600.0
2009-02-06 15:00:00,41.3,41.33,41.11,41.12,103800.0,28.3731,28.3937,28.2426,28.2494,103800.0
2009-02-06 15:05:00,41.12,41.21,41.05,41.19,172600.0,28.2494,28.3113,28.2014,28.2975,172600.0
2009-02-06 15:10:00,41.19,41.31,41.17,41.18,211300.0,28.2975,28.38,28.2838,28.2907,211300.0
2009-02-06 15:15:00,41.18,41.18,40.98,41.02,96700.0,28.2907,28.2907,28.1533,28.1807,96700.0
2009-02-06 15:20:00,41.02,41.09,40.97,40.98,184200.0,28.1807,28.2288,28.1464,28.1533,184200.0
2009-02-06 15:25:00,40.98,41.12,40.69,41.05,150100.0,28.1533,28.2494,27.954,28.2014,150100.0
2009-02-06 15:30:00,41.03,41.21,41.02,41.18,124300.0,28.1876,28.3113,28.1807,28.2907,124300.0
2009-02-06 15:35:00,41.2,41.27,41.08,41.15,150500.0,28.3044,28.3525,28.222,28.2701,150500.0
2009-02-06 15:40:00,41.13,41.53,41.05,41.31,213500.0,28.2563,28.5311,28.2014,28.38,213500.0
2009-02-06 15:45:00,41.31,41.59,41.29,41.43,268000.0,28.38,28.5723,28.3662,28.4624,268000.0
2009-02-06 15:50:00,41.43,41.55,41.32,41.4,249800.0,28.4624,28.5449,28.3868,28.4418,249800.0
2009-02-06 15:55:00,41.41,41.44,41.23,41.31,220600.0,28.4487,28.4693,28.325,28.38,220600.0
2009-02-09 09:30:00,41.13,41.32,40.44,40.61,74500.0,28.2563,28.3868,27.7823,27.8991,74500.0
2009-02-09 09:35:00,40.6,40.64,40.16,40.43,73800.0,27.8922,27.9197,27.5899,27.7754,73800.0
2009-02-09 09:40:00,40.43,40.73,40.31,40.34,59400.0,27.7754,27.9815,27.693,27.7136,59400.0
2009-02-09 09:45:00,40.34,40.88,40.34,40.72,73000.0,27.7136,28.0846,27.7136,27.9746,73000.0
2009-02-09 09:50:00,40.72,40.75,40.41,40.45,80400.0,27.9746,27.9953,27.7617,27.7892,80400.0
2009-02-09 09:55:00,40.45,40.46,40.22,40.31,85800.0,27.7892,27.796,27.6311,27.693,85800.0
2009-02-09 10:00:00,40.31,40.36,40.0,40.09,146400.0,27.693,27.7273,27.48,27.5418,146400.0
2009-02-09 10:05:00,40.09,40.15,39.86,40.12,116100.0,27.5418,27.5831,27.3838,27.5624,116100.0
2009-02-09 10:10:00,40.13,40.2,40.09,40.14,72600.0,27.5693,27.6174,27.5418,27.5762,72600.0
2009-02-09 10:15:00,40.15,40.22,40.05,40.11,66600.0,27.5831,27.6311,27.5144,27.5556,66600.0
2009-02-09 10:20:00,40.11,40.23,40.06,40.14,81700.0,27.5556,27.638,27.5212,27.5762,81700.0
2009-02-09 10:25:00,40.12,40.15,39.94,39.96,88700.0,27.5624,27.5831,27.4388,27.4525,88700.0
2009-02-09 10:30:00,39.97,40.1,39.95,40.05,68200.0,27.4594,27.5487,27.4457,27.5144,68200.0
2009-02-09 10:35:00,40.05,40.26,40.01,40.26,49100.0,27.5144,27.6586,27.4869,27.6586,49100.0
2009-02-09 10:40:00,40.29,40.56,40.22,40.56,87900.0,27.6792,27.8647,27.6311,27.8647,87900.0
2009-02-09 10:45:00,40.57,41.14,40.55,41.02,88600.0,27.8716,28.2632,27.8579,28.1807,88600.0
2009-02-09 10:50:00,41.02,41.15,40.96,41.01,97200.0,28.1807,28.2701,28.1395,28.1739,97200.0
2009-02-09 10:55:00,41.02,41.49,41.01,41.42,98700.0,28.1807,28.5036,28.1739,28.4555,98700.0
2009-02-09 11:00:00,41.43,41.61,41.32,41.4,103300.0,28.4624,28.5861,28.3868,28.4418,103300.0
2009-02-09 11:05:00,41.44,41.5,41.26,41.32,87000.0,28.4693,28.5105,28.3456,28.3868,87000.0
2009-02-09 11:10:00,41.32,41.35,41.27,41.32,36700.0,28.3868,28.4075,28.3525,28.3868,36700.0
2009-02-09 11:15:00,41.34,41.41,41.18,41.28,49300.0,28.4006,28.4487,28.2907,28.3594,49300.0
2009-02-09 11:20:00,41.26,41.32,41.12,41.19,46800.0,28.3456,28.3868,28.2494,28.2975,46800.0
2009-02-09 11:25:00,41.19,41.4,41.16,41.29,36800.0,28.2975,28.4418,28.2769,28.3662,36800.0
2009-02-09 11:30:00,41.29,41.34,41.11,41.11,25000.0,28.3662,28.4006,28.2426,28.2426,25000.0
2009-02-09 11:35:00,41.1,41.24,41.06,41.13,26100.0,28.2357,28.3319,28.2082,28.2563,26100.0
2009-02-09 11:40:00,41.11,41.11,40.97,41.06,28300.0,28.2426,28.2426,28.1464,28.2082,28300.0
2009-02-09 11:45:00,41.04,41.25,41.03,41.14,26600.0,28.1945,28.3388,28.1876,28.2632,26600.0
2009-02-09 11:50:00,41.17,41.27,41.14,41.21,24800.0,28.2838,28.3525,28.2632,28.3113,24800.0
2009-02-09 11:55:00,41.2,41.39,41.19,41.38,20300.0,28.3044,28.4349,28.2975,28.4281,20300.0
2009-02-09 12:00:00,41.38,41.45,41.35,41.36,29800.0,28.4281,28.4762,28.4075,28.4143,29800.0
2009-02-09 12:05:00,41.35,41.42,41.16,41.24,33000.0,28.4075,28.4555,28.2769,28.3319,33000.0
2009-02-09 12:10:00,41.23,41.3,41.14,41.21,21900.0,28.325,28.3731,28.2632,28.3113,21900.0
2009-02-09 12:15:00,41.22,41.46,41.22,41.41,21300.0,28.3181,28.483,28.3181,28.4487,21300.0
2009-02-09 12:20:00,41.41,41.43,41.28,41.34,115800.0,28.4487,28.4624,28.3594,28.4006,115800.0
2009-02-09 12:25:00,41.33,41.48,41.26,41.44,23100.0,28.3937,28.4968,28.3456,28.4693,23100.0
2009-02-09 12:30:00,41.47,41.52,41.43,41.49,17500.0,28.4899,28.5242,28.4624,28.5036,17500.0
2009-02-09 12:35:00,41.46,41.48,41.32,41.39,21600.0,28.483,28.4968,28.3868,28.4349,21600.0
2009-02-09 12:40:00,41.38,41.44,41.18,41.2,27200.0,28.4281,28.4693,28.2907,28.3044,27200.0
2009-02-09 12:45:00,41.23,41.36,41.23,41.29,19200.0,28.325,28.4143,28.325,28.3662,19200.0
2009-02-09 12:50:00,41.28,41.48,41.28,41.47,23900.0,28.3594,28.4968,28.3594,28.4899,23900.0
2009-02-09 12:55:00,41.46,41.47,41.37,41.4,12800.0,28.483,28.4899,28.4212,28.4418,12800.0
2009-02-09 13:00:00,41.42,41.48,41.34,41.43,13200.0,28.4555,28.4968,28.4006,28.4624,13200.0
2009-02-09 13:05:00,41.42,41.47,41.38,41.38,12100.0,28.4555,28.4899,28.4281,28.4281,12100.0
2009-02-09 13:10:00,41.38,41.5,41.34,41.46,29200.0,28.4281,28.5105,28.4006,28.483,29200.0
2009-02-09 13:15:00,41.47,41.53,41.39,41.4,29700.0,28.4899,28.5311,28.4349,28.4418,29700.0
2009-02-09 13:20:00,41.41,41.42,41.29,41.3,23700.0,28.4487,28.4555,28.3662,28.3731,23700.0
2009-02-09 13:25:00,41.3,41.32,41.23,41.23,25600.0,28.3731,28.3868,28.325,28.325,25600.0
2009-02-09 13:30:00,41.22,41.24,40.92,40.99,58400.0,28.3181,28.3319,28.112,28.1601,58400.0
2009-02-09 13:35:00,40.99,41.07,40.9,41.01,26900.0,28.1601,28.2151,28.0983,28.1739,26900.0
2009-02-09 13:40:00,40.99,41.09,40.98,41.05,32400.0,28.1601,28.2288,28.1533,28.2014,32400.0
2009-02-09 13:45:00,41.07,41.09,40.97,41.09,30400.0,28.2151,28.2288,28.1464,28.2288,30400.0
2009-02-09 13:50:00,41.07,41.08,40.94,41.0,34800.0,28.2151,28.222,28.1258,28.167,34800.0
2009-02-09 13:55:00,40.98,41.11,40.95,41.11,31200.0,28.1533,28.2426,28.1327,28.2426,31200.0
2009-02-09 14:00:00,41.13,41.2,41.08,41.11,27000.0,28.2563,28.3044,28.222,28.2426,27000.0
2009-02-09 14:05:00,41.13,41.15,41.06,41.14,21000.0,28.2563,28.2701,28.2082,28.2632,21000.0
2009-02-09 14:10:00,41.13,41.13,40.87,40.87,27400.0,28.2563,28.2563,28.0777,28.0777,27400.0
2009-02-09 14:15:00,40.86,40.86,40.74,40.82,36300.0,28.0708,28.0708,27.9884,28.0433,36300.0
2009-02-09 14:20:00,40.82,40.92,40.69,40.74,28800.0,28.0433,28.112,27.954,27.9884,28800.0
2009-02-09 14:25:00,40.73,40.75,40.53,40.59,61600.0,27.9815,27.9953,27.8441,27.8853,61600.0
2009-02-09 14:30:00,40.61,40.73,40.57,40.72,37000.0,27.8991,27.9815,27.8716,27.9746,37000.0
2009-02-09 14:35:00,40.74,40.9,40.73,40.89,54000.0,27.9884,28.0983,27.9815,28.0914,54000.0
2009-02-09 14:40:00,40.89,40.92,40.77,40.77,37300.0,28.0914,28.112,28.009,28.009,37300.0
2009-02-09 14:45:00,40.76,40.8,40.64,40.79,43100.0,28.0021,28.0296,27.9197,28.0227,43100.0
2009-02-09 14:50:00,40.79,40.89,40.74,40.74,39600.0,28.0227,28.0914,27.9884,27.9884,39600.0
2009-02-09 14:55:00,40.77,40.86,40.72,40.84,33500.0,28.009,28.0708,27.9746,28.0571,33500.0
2009-02-09 15:00:00,40.83,40.92,40.77,40.83,42400.0,28.0502,28.112,28.009,28.0502,42400.0
2009-02-09 15:05:00,40.82,40.94,40.82,40.9,67900.0,28.0433,28.1258,28.0433,28.0983,67900.0
2009-02-09 15:10:00,40.91,41.18,40.83,41.18,85800.0,28.1052,28.2907,28.0502,28.2907,85800.0
2009-02-09 15:15:00,41.18,41.18,41.03,41.1,50900.0,28.2907,28.2907,28.1876,28.2357,50900.0
2009-02-09 15:20:00,41.1,41.29,41.07,41.27,55900.0,28.2357,28.3662,28.2151,28.3525,55900.0
2009-02-09 15:25:00,41.28,41.46,41.27,41.42,66100.0,28.3594,28.483,28.3525,28.4555,66100.0
2009-02-09 15:30:00,41.43,41.53,41.32,41.45,84600.0,28.4624,28.5311,28.3868,28.4762,84600.0
2009-02-09 15:35:00,41.46,41.48,41.16,41.16,78800.0,28.483,28.4968,28.2769,28.2769,78800.0
2009-02-09 15:40:00,41.18,41.29,41.18,41.24,55000.0,28.2907,28.3662,28.2907,28.3319,55000.0
2009-02-09 15:45:00,41.26,41.29,41.11,41.25,70800.0,28.3456,28.3662,28.2426,28.3388,70800.0
2009-02-09 15:50:00,41.27,41.3,41.2,41.22,97900.0,28.3525,28.3731,28.3044,28.3181,97900.0
2009-02-09 15:55:00,41.21,41.3,41.19,41.25,110400.0,28.3113,28.3731,28.2975,28.3388,110400.0
2009-02-10 09:30:00,40.94,41.02,40.49,40.69,54500.0,28.1258,28.1807,27.8166,27.954,54500.0
2009-02-10 09:35:00,40.69,41.2,40.64,40.85,32100.0,27.954,28.3044,27.9197,28.064,32100.0
2009-02-10 09:40:00,40.88,40.94,40.5,40.88,32500.0,28.0846,28.1258,27.8235,28.0846,32500.0
2009-02-10 09:45:00,40.92,41.21,40.91,41.07,25200.0,28.112,28.3113,28.1052,28.2151,25200.0
2009-02-10 09:50:00,41.06,41.11,40.89,40.9,19500.0,28.2082,28.2426,28.0914,28.0983,19500.0
2009-02-10 09:55:00,40.92,40.92,40.47,40.55,31800.0,28.112,28.112,27.8029,27.8579,31800.0
2009-02-10 10:00:00,40.57,40.69,40.38,40.68,53100.0,27.8716,27.954,27.7411,27.9472,53100.0
2009-02-10 10:05:00,40.67,40.78,40.63,40.78,56600.0,27.9403,28.0159,27.9128,28.0159,56600.0
2009-02-10 10:10:00,40.76,40.78,40.31,40.31,29100.0,28.0021,28.0159,27.693,27.693,29100.0
2009-02-10 10:15:00,40.32,40.38,40.23,40.25,31300.0,27.6998,27.7411,27.638,27.6518,31300.0
2009-02-10 10:20:00,40.25,40.27,40.02,40.09,47900.0,27.6518,27.6655,27.4937,27.5418,47900.0
2009-02-10 10:25:00,40.08,40.1,39.98,39.99,47200.0,27.535,27.5487,27.4663,27.4731,47200.0
2009-02-10 10:30:00,39.99,40.27,39.99,40.23,24100.0,27.4731,27.6655,27.4731,27.638,24100.0
2009-02-10 10:35:00,40.23,40.24,39.96,40.07,33400.0,27.638,27.6449,27.4525,27.5281,33400.0
2009-02-10 10:40:00,40.08,40.17,40.04,40.07,25700.0,27.535,27.5968,27.5075,27.5281,25700.0
2009-02-10 10:45:00,40.07,40.22,40.06,40.22,19900.0,27.5281,27.6311,27.5212,27.6311,19900.0
2009-02-10 10:50:00,40.22,40.35,40.19,40.35,21900.0,27.6311,27.7205,27.6105,27.7205,21900.0
2009-02-10 10:55:00,40.35,40.44,40.34,40.43,29300.0,27.7205,27.7823,27.7136,27.7754,29300.0
2009-02-10 11:00:00,40.44,40.78,40.25,40.3,52800.0,27.7823,28.0159,27.6518,27.6861,52800.0
2009-02-10 11:05:00,40.33,40.33,39.7,39.83,74200.0,27.7067,27.7067,27.2739,27.3632,74200.0
2009-02-10 11:10:00,39.81,39.91,39.54,39.8,41900.0,27.3495,27.4182,27.164,27.3426,41900.0
2009-02-10 11:15:00,39.8,39.82,39.53,39.75,38000.0,27.3426,27.3563,27.1571,27.3083,38000.0
2009-02-10 11:20:00,39.75,39.93,39.59,39.64,43900.0,27.3083,27.4319,27.1983,27.2327,43900.0
2009-02-10 11:25:00,39.66,39.84,39.44,39.71,38800.0,27.2464,27.3701,27.0953,27.2808,38800.0
2009-02-10 11:30:00,39.71,39.71,38.87,38.91,56500.0,27.2808,27.2808,26.7037,26.7312,56500.0
2009-02-10 11:35:00,38.91,39.14,38.75,38.92,76500.0,26.7312,26.8892,26.6213,26.738,76500.0
2009-02-10 11:40:00,38.91,39.08,38.81,38.95,150100.0,26.7312,26.848,26.6625,26.7587,150100.0
2009-02-10 11:45:00,38.97,38.99,38.71,38.91,212600.0,26.7724,26.7861,26.5938,26.7312,212600.0
2009-02-10 11:50:00,38.9,38.92,38.74,38.79,236500.0,26.7243,26.738,26.6144,26.6487,236500.0
2009-02-10 11:55:00,38.79,38.86,38.64,38.86,205500.0,26.6487,26.6968,26.5457,26.6968,205500.0
2009-02-10 12:00:00,38.86,39.08,38.77,38.95,103900.0,26.6968,26.848,26.635,26.7587,103900.0
2009-02-10 12:05:00,38.92,39.0,38.89,38.99,84600.0,26.738,26.793,26.7174,26.7861,84600.0
2009-02-10 12:10:00,38.99,39.24,38.99,39.22,19000.0,26.7861,26.9579,26.7861,26.9441,19000.0
2009-02-10 12:15:00,39.22,39.32,39.2,39.27,16700.0,26.9441,27.0128,26.9304,26.9785,16700.0
2009-02-10 12:20:00,39.28,39.41,39.22,39.37,35900.0,26.9854,27.0747,26.9441,27.0472,35900.0
2009-02-10 12:25:00,39.37,39.38,39.13,39.15,25900.0,27.0472,27.0541,26.8823,26.8961,25900.0
2009-02-10 12:30:00,39.15,39.21,39.12,39.17,25900.0,26.8961,26.9373,26.8754,26.9098,25900.0
2009-02-10 12:35:00,39.18,39.24,39.04,39.22,19100.0,26.9167,26.9579,26.8205,26.9441,19100.0
2009-02-10 12:40:00,39.23,39.48,39.19,39.45,23400.0,26.951,27.1228,26.9235,27.1022,23400.0
2009-02-10 12:45:00,39.46,39.64,39.43,39.6,40200.0,27.109,27.2327,27.0884,27.2052,40200.0
2009-02-10 12:50:00,39.6,39.8,39.6,39.76,42800.0,27.2052,27.3426,27.2052,27.3151,42800.0
2009-02-10 12:55:00,39.77,39.85,39.76,39.8,25500.0,27.322,27.377,27.3151,27.3426,25500.0
2009-02-10 13:00:00,39.81,39.85,39.6,39.63,29600.0,27.3495,27.377,27.2052,27.2258,29600.0
2009-02-10 13:05:00,39.62,39.63,39.31,39.37,49300.0,27.2189,27.2258,27.006,27.0472,49300.0
2009-02-10 13:10:00,39.41,39.47,39.2,39.47,28900.0,27.0747,27.1159,26.9304,27.1159,28900.0
2009-02-10 13:15:00,39.44,39.48,39.2,39.2,25000.0,27.0953,27.1228,26.9304,26.9304,25000.0
2009-02-10 13:20:00,39.16,39.16,38.88,39.05,82100.0,26.9029,26.9029,26.7106,26.8274,82100.0
2009-02-10 13:25:00,39.06,39.07,38.9,39.02,45100.0,26.8342,26.8411,26.7243,26.8067,45100.0
2009-02-10 13:30:00,39.02,39.25,38.96,39.25,22600.0,26.8067,26.9648,26.7655,26.9648,22600.0
2009-02-10 13:35:00,39.28,39.36,39.18,39.27,13600.0,26.9854,27.0403,26.9167,26.9785,13600.0
2009-02-10 13:40:00,39.28,39.32,39.14,39.17,24400.0,26.9854,27.0128,26.8892,26.9098,24400.0
2009-02-10 13:45:00,39.15,39.15,38.97,39.08,27800.0,26.8961,26.8961,26.7724,26.848,27800.0
2009-02-10 13:50:00,39.1,39.12,38.94,38.95,43500.0,26.8617,26.8754,26.7518,26.7587,43500.0
2009-02-10 13:55:00,38.95,38.98,38.87,38.89,84700.0,26.7587,26.7793,26.7037,26.7174,84700.0
2009-02-10 14:00:00,38.89,39.0,38.83,38.95,66700.0,26.7174,26.793,26.6762,26.7587,66700.0
2009-02-10 14:05:00,38.96,39.0,38.86,38.98,50000.0,26.7655,26.793,26.6968,26.7793,50000.0
2009-02-10 14:10:00,38.98,38.99,38.49,38.58,253500.0,26.7793,26.7861,26.4426,26.5045,253500.0
2009-02-10 14:15:00,38.59,38.6,38.33,38.41,111400.0,26.5113,26.5182,26.3327,26.3877,111400.0
2009-02-10 14:20:00,38.41,38.41,38.13,38.19,275800.0,26.3877,26.3877,26.1953,26.2365,275800.0
2009-02-10 14:25:00,38.18,38.19,38.0,38.16,271700.0,26.2297,26.2365,26.106,26.2159,271700.0
2009-02-10 14:30:00,38.16,38.23,38.03,38.17,55400.0,26.2159,26.264,26.1266,26.2228,55400.0
2009-02-10 14:35:00,38.16,38.17,37.91,38.07,74300.0,26.2159,26.2228,26.0442,26.1541,74300.0
2009-02-10 14:40:00,38.09,38.16,38.04,38.1,96000.0,26.1678,26.2159,26.1335,26.1747,96000.0
2009-02-10 14:45:00,38.08,38.24,38.06,38.21,61500.0,26.161,26.2709,26.1472,26.2503,61500.0
2009-02-10 14:50:00,38.21,38.22,37.87,37.95,135100.0,26.2503,26.2571,26.0167,26.0717,135100.0
2009-02-10 14:55:00,37.95,38.02,37.74,37.78,415700.0,26.0717,26.1197,25.9274,25.9549,415700.0
2009-02-10 15:00:00,37.79,38.24,37.76,38.2,122900.0,25.9617,26.2709,25.9411,26.2434,122900.0
2009-02-10 15:05:00,38.19,38.35,38.12,38.35,90900.0,26.2365,26.3465,26.1884,26.3465,90900.0
2009-02-10 15:10:00,38.35,38.36,38.09,38.13,78900.0,26.3465,26.3533,26.1678,26.1953,78900.0
2009-02-10 15:15:00,38.11,38.16,38.0,38.09,83200.0,26.1816,26.2159,26.106,26.1678,83200.0
2009-02-10 15:20:00,38.09,38.19,37.97,38.19,92700.0,26.1678,26.2365,26.0854,26.2365,92700.0
2009-02-10 15:25:00,38.21,38.3,38.09,38.15,100400.0,26.2503,26.3121,26.1678,26.2091,100400.0
2009-02-10 15:30:00,38.15,38.46,38.09,38.39,177100.0,26.2091,26.422,26.1678,26.3739,177100.0
2009-02-10 15:35:00,38.41,38.41,38.13,38.13,116100.0,26.3877,26.3877,26.1953,26.1953,116100.0
2009-02-10 15:40:00,38.13,38.29,38.04,38.27,168100.0,26.1953,26.3052,26.1335,26.2915,168100.0
2009-02-10 15:45:00,38.27,38.54,38.16,38.49,246100.0,26.2915,26.477,26.2159,26.4426,246100.0
2009-02-10 15:50:00,38.48,38.61,38.41,38.46,246300.0,26.4358,26.5251,26.3877,26.422,246300.0
2009-02-10 15:55:00,38.46,38.53,38.41,38.41,238200.0,26.422,26.4701,26.3877,26.3877,238200.0
2009-02-11 09:30:00,38.71,39.0,37.86,37.9,85600.0,26.5938,26.793,26.0098,26.0373,85600.0
2009-02-11 09:35:00,37.9,38.4,37.86,37.99,97400.0,26.0373,26.3808,26.0098,26.0991,97400.0
2009-02-11 09:40:00,37.98,38.13,37.81,37.81,103000.0,26.0923,26.1953,25.9755,25.9755,103000.0
2009-02-11 09:45:00,37.83,38.04,37.69,37.94,51200.0,25.9892,26.1335,25.893,26.0648,51200.0
2009-02-11 09:50:00,37.94,38.04,37.77,37.89,105000.0,26.0648,26.1335,25.948,26.0304,105000.0
2009-02-11 09:55:00,37.9,38.06,37.81,37.82,37300.0,26.0373,26.1472,25.9755,25.9823,37300.0
2009-02-11 10:00:00,37.82,38.25,37.75,38.21,34800.0,25.9823,26.2778,25.9343,26.2503,34800.0
2009-02-11 10:05:00,38.23,38.23,37.92,37.98,64200.0,26.264,26.264,26.051,26.0923,64200.0
2009-02-11 10:10:00,37.96,38.27,37.95,38.13,41000.0,26.0785,26.2915,26.0717,26.1953,41000.0
2009-02-11 10:15:00,38.11,38.17,37.92,38.13,29600.0,26.1816,26.2228,26.051,26.1953,29600.0
2009-02-11 10:20:00,38.13,38.13,37.99,38.01,33900.0,26.1953,26.1953,26.0991,26.1129,33900.0
2009-02-11 10:25:00,38.01,38.04,37.63,37.68,24600.0,26.1129,26.1335,25.8518,25.8862,24600.0
2009-02-11 10:30:00,37.62,37.69,37.41,37.56,42700.0,25.8449,25.893,25.7007,25.8037,42700.0
2009-02-11 10:35:00,37.55,37.6,37.4,37.48,21800.0,25.7969,25.8312,25.6938,25.7488,21800.0
2009-02-11 10:40:00,37.46,37.9,37.46,37.88,30700.0,25.735,26.0373,25.735,26.0236,30700.0
2009-02-11 10:45:00,37.87,38.02,37.8,38.02,16600.0,26.0167,26.1197,25.9686,26.1197,16600.0
2009-02-11 10:50:00,38.01,38.16,37.99,38.01,22800.0,26.1129,26.2159,26.0991,26.1129,22800.0
2009-02-11 10:55:00,38.01,38.1,37.92,38.0,33900.0,26.1129,26.1747,26.051,26.106,33900.0
2009-02-11 11:00:00,38.0,38.02,37.9,37.94,26100.0,26.106,26.1197,26.0373,26.0648,26100.0
2009-02-11 11:05:00,37.9,37.98,37.79,37.86,26800.0,26.0373,26.0923,25.9617,26.0098,26800.0
2009-02-11 11:10:00,37.87,38.24,37.86,38.11,62900.0,26.0167,26.2709,26.0098,26.1816,62900.0
2009-02-11 11:15:00,38.11,38.17,38.08,38.15,44600.0,26.1816,26.2228,26.161,26.2091,44600.0
2009-02-11 11:20:00,38.19,38.22,38.13,38.17,15200.0,26.2365,26.2571,26.1953,26.2228,15200.0
2009-02-11 11:25:00,38.14,38.24,38.11,38.21,12900.0,26.2022,26.2709,26.1816,26.2503,12900.0
2009-02-11 11:30:00,38.19,38.42,38.19,38.22,23300.0,26.2365,26.3945,26.2365,26.2571,23300.0
2009-02-11 11:35:00,38.22,38.35,38.2,38.33,15800.0,26.2571,26.3465,26.2434,26.3327,15800.0
2009-02-11 11:40:00,38.34,38.34,38.19,38.24,9300.0,26.3396,26.3396,26.2365,26.2709,9300.0
2009-02-11 11:45:00,38.24,38.25,38.01,38.01,15500.0,26.2709,26.2778,26.1129,26.1129,15500.0
2009-02-11 11:50:00,38.02,38.24,38.02,38.22,17700.0,26.1197,26.2709,26.1197,26.2571,17700.0
2009-02-11 11:55:00,38.21,38.25,38.09,38.15,12300.0,26.2503,26.2778,26.1678,26.2091,12300.0
2009-02-11 12:00:00,38.16,38.22,38.07,38.17,35900.0,26.2159,26.2571,26.1541,26.2228,35900.0
2009-02-11 12:05:00,38.14,38.25,38.04,38.19,13400.0,26.2022,26.2778,26.1335,26.2365,13400.0
2009-02-11 12:10:00,38.22,38.24,37.96,37.98,9900.0,26.2571,26.2709,26.0785,26.0923,9900.0
2009-02-11 12:15:00,37.98,37.99,37.84,37.89,15800.0,26.0923,26.0991,25.9961,26.0304,15800.0
2009-02-11 12:20:00,37.9,38.03,37.84,38.0,12100.0,26.0373,26.1266,25.9961,26.106,12100.0
2009-02-11 12:25:00,38.02,38.12,38.0,38.11,17900.0,26.1197,26.1884,26.106,26.1816,17900.0
2009-02-11 12:30:00,38.11,38.13,37.91,37.97,17600.0,26.1816,26.1953,26.0442,26.0854,17600.0
2009-02-11 12:35:00,38.0,38.18,37.96,38.18,22500.0,26.106,26.2297,26.0785,26.2297,22500.0
2009-02-11 12:40:00,38.19,38.39,38.18,38.28,17300.0,26.2365,26.3739,26.2297,26.2984,17300.0
2009-02-11 12:45:00,38.29,38.33,38.14,38.14,16000.0,26.3052,26.3327,26.2022,26.2022,16000.0
2009-02-11 12:50:00,38.15,38.32,38.15,38.32,22300.0,26.2091,26.3258,26.2091,26.3258,22300.0
2009-02-11 12:55:00,38.3,38.3,37.99,38.02,17800.0,26.3121,26.3121,26.0991,26.1197,17800.0
2009-02-11 13:00:00,38.02,38.2,38.02,38.16,24100.0,26.1197,26.2434,26.1197,26.2159,24100.0
2009-02-11 13:05:00,38.17,38.23,37.95,38.01,26100.0,26.2228,26.264,26.0717,26.1129,26100.0
2009-02-11 13:10:00,38.01,38.09,37.98,38.06,26500.0,26.1129,26.1678,26.0923,26.1472,26500.0
2009-02-11 13:15:00,38.06,38.08,37.95,37.98,18300.0,26.1472,26.161,26.0717,26.0923,18300.0
2009-02-11 13:20:00,37.97,38.08,37.95,37.95,28100.0,26.0854,26.161,26.0717,26.0717,28100.0
2009-02-11 13:25:00,37.96,38.05,37.9,37.99,20100.0,26.0785,26.1404,26.0373,26.0991,20100.0
2009-02-11 13:30:00,38.0,38.0,37.77,37.82,36000.0,26.106,26.106,25.948,25.9823,36000.0
2009-02-11 13:35:00,37.81,37.9,37.75,37.75,18500.0,25.9755,26.0373,25.9343,25.9343,18500.0
2009-02-11 13:40:00,37.72,37.74,37.62,37.7,25500.0,25.9136,25.9274,25.8449,25.8999,25500.0
2009-02-11 13:45:00,37.65,37.65,37.42,37.45,23400.0,25.8656,25.8656,25.7075,25.7282,23400.0
2009-02-11 13:50:00,37.47,37.6,37.45,37.59,24500.0,25.7419,25.8312,25.7282,25.8243,24500.0
2009-02-11 13:55:00,37.58,37.61,37.47,37.47,27600.0,25.8175,25.8381,25.7419,25.7419,27600.0
2009-02-11 14:00:00,37.49,37.61,37.49,37.55,31000.0,25.7556,25.8381,25.7556,25.7969,31000.0
2009-02-11 14:05:00,37.54,37.67,37.51,37.66,20500.0,25.79,25.8793,25.7694,25.8724,20500.0
2009-02-11 14:10:00,37.66,37.68,37.47,37.53,25500.0,25.8724,25.8862,25.7419,25.7831,25500.0
2009-02-11 14:15:00,37.51,37.58,37.4,37.47,37000.0,25.7694,25.8175,25.6938,25.7419,37000.0
2009-02-11 14:20:00,37.48,37.66,37.46,37.66,30500.0,25.7488,25.8724,25.735,25.8724,30500.0
2009-02-11 14:25:00,37.66,37.82,37.62,37.7,45800.0,25.8724,25.9823,25.8449,25.8999,45800.0
2009-02-11 14:30:00,37.71,37.8,37.67,37.74,26500.0,25.9068,25.9686,25.8793,25.9274,26500.0
2009-02-11 14:35:00,37.77,37.91,37.77,37.84,31900.0,25.948,26.0442,25.948,25.9961,31900.0
2009-02-11 14:40:00,37.84,37.87,37.77,37.8,16100.0,25.9961,26.0167,25.948,25.9686,16100.0
2009-02-11 14:45:00,37.8,37.86,37.77,37.78,17800.0,25.9686,26.0098,25.948,25.9549,17800.0
2009-02-11 14:50:00,37.79,38.22,37.79,38.07,69100.0,25.9617,26.2571,25.9617,26.1541,69100.0
2009-02-11 14:55:00,38.06,38.41,38.06,38.29,86000.0,26.1472,26.3877,26.1472,26.3052,86000.0
2009-02-11 15:00:00,38.29,38.36,38.02,38.04,72800.0,26.3052,26.3533,26.1197,26.1335,72800.0
2009-02-11 15:05:00,38.08,38.28,38.01,38.03,54900.0,26.161,26.2984,26.1129,26.1266,54900.0
2009-02-11 15:10:00,38.02,38.32,38.0,38.26,40200.0,26.1197,26.3258,26.106,26.2846,40200.0
2009-02-11 15:15:00,38.24,38.41,38.07,38.11,73900.0,26.2709,26.3877,26.1541,26.1816,73900.0
2009-02-11 15:20:00,38.1,38.15,38.0,38.06,51900.0,26.1747,26.2091,26.106,26.1472,51900.0
2009-02-11 15:25:00,38.04,38.06,37.91,38.02,47200.0,26.1335,26.1472,26.0442,26.1197,47200.0
2009-02-11 15:30:00,38.02,38.13,37.71,37.71,82400.0,26.1197,26.1953,25.9068,25.9068,82400.0
2009-02-11 15:35:00,37.71,37.89,37.7,37.72,113400.0,25.9068,26.0304,25.8999,25.9136,113400.0
2009-02-11 15:40:00,37.74,37.77,37.62,37.72,86200.0,25.9274,25.948,25.8449,25.9136,86200.0
2009-02-11 15:45:00,37.72,37.82,37.65,37.74,106400.0,25.9136,25.9823,25.8656,25.9274,106400.0
2009-02-11 15:50:00,37.74,37.98,37.72,37.98,146100.0,25.9274,26.0923,25.9136,26.0923,146100.0
2009-02-11 15:55:00,37.96,38.0,37.92,37.99,164600.0,26.0785,26.106,26.051,26.0991,164600.0
2009-02-12 09:30:00,37.47,37.47,36.98,37.05,48900.0,25.7419,25.7419,25.4053,25.4534,48900.0
2009-02-12 09:35:00,37.05,37.29,37.02,37.16,46100.0,25.4534,25.6182,25.4327,25.5289,46100.0
2009-02-12 09:40:00,37.13,37.21,36.99,37.06,52000.0,25.5083,25.5633,25.4121,25.4602,52000.0
2009-02-12 09:45:00,37.08,37.13,36.99,37.01,40700.0,25.474,25.5083,25.4121,25.4259,40700.0
2009-02-12 09:50:00,37.01,37.03,36.64,36.73,54200.0,25.4259,25.4396,25.1717,25.2335,54200.0
2009-02-12 09:55:00,36.71,36.72,36.49,36.62,64100.0,25.2198,25.2266,25.0686,25.1579,64100.0
2009-02-12 10:00:00,36.61,36.62,36.39,36.51,78600.0,25.1511,25.1579,24.9999,25.0824,78600.0
2009-02-12 10:05:00,36.54,36.64,36.5,36.64,69600.0,25.103,25.1717,25.0755,25.1717,69600.0
2009-02-12 10:10:00,36.62,36.93,36.61,36.88,30900.0,25.1579,25.3709,25.1511,25.3366,30900.0
2009-02-12 10:15:00,36.86,36.87,36.6,36.7,28300.0,25.3228,25.3297,25.1442,25.2129,28300.0
2009-02-12 10:20:00,36.69,36.83,36.6,36.8,34500.0,25.206,25.3022,25.1442,25.2816,34500.0
2009-02-12 10:25:00,36.8,37.0,36.64,36.94,40700.0,25.2816,25.419,25.1717,25.3778,40700.0
2009-02-12 10:30:00,36.94,36.95,36.76,36.82,39900.0,25.3778,25.3847,25.2541,25.2953,39900.0
2009-02-12 10:35:00,36.82,36.9,36.8,36.85,33600.0,25.2953,25.3503,25.2816,25.316,33600.0
2009-02-12 10:40:00,36.82,36.88,36.7,36.88,36900.0,25.2953,25.3366,25.2129,25.3366,36900.0
2009-02-12 10:45:00,36.87,37.01,36.87,36.96,60800.0,25.3297,25.4259,25.3297,25.3915,60800.0
2009-02-12 10:50:00,36.95,37.06,36.94,37.05,69400.0,25.3847,25.4602,25.3778,25.4534,69400.0
2009-02-12 10:55:00,37.05,37.06,36.82,36.94,40400.0,25.4534,25.4602,25.2953,25.3778,40400.0
2009-02-12 11:00:00,36.93,36.93,36.71,36.74,44100.0,25.3709,25.3709,25.2198,25.2404,44100.0
2009-02-12 11:05:00,36.73,36.86,36.65,36.83,145000.0,25.2335,25.3228,25.1786,25.3022,145000.0
2009-02-12 11:10:00,36.84,36.87,36.7,36.7,33900.0,25.3091,25.3297,25.2129,25.2129,33900.0
2009-02-12 11:15:00,36.7,36.74,36.54,36.57,38400.0,25.2129,25.2404,25.103,25.1236,38400.0
2009-02-12 11:20:00,36.57,36.75,36.5,36.72,47300.0,25.1236,25.2473,25.0755,25.2266,47300.0
2009-02-12 11:25:00,36.72,36.83,36.7,36.8,43300.0,25.2266,25.3022,25.2129,25.2816,43300.0
2009-02-12 11:30:00,36.8,36.97,36.78,36.97,54300.0,25.2816,25.3984,25.2679,25.3984,54300.0
2009-02-12 11:35:00,36.96,37.0,36.89,36.98,34300.0,25.3915,25.419,25.3434,25.4053,34300.0
2009-02-12 11:40:00,36.97,37.35,36.97,37.29,66700.0,25.3984,25.6595,25.3984,25.6182,66700.0
2009-02-12 11:45:00,37.29,37.36,37.11,37.26,54700.0,25.6182,25.6663,25.4946,25.5976,54700.0
2009-02-12 11:50:00,37.25,37.25,37.1,37.16,46600.0,25.5908,25.5908,25.4877,25.5289,46600.0
2009-02-12 11:55:00,37.17,37.17,36.77,36.79,48700.0,25.5358,25.5358,25.261,25.2747,48700.0
2009-02-12 12:00:00,36.79,36.85,36.72,36.76,94900.0,25.2747,25.316,25.2266,25.2541,94900.0
2009-02-12 12:05:00,36.77,36.79,36.68,36.71,60100.0,25.261,25.2747,25.1992,25.2198,60100.0
2009-02-12 12:10:00,36.71,36.79,36.69,36.79,42400.0,25.2198,25.2747,25.206,25.2747,42400.0
2009-02-12 12:15:00,36.79,36.97,36.79,36.97,70500.0,25.2747,25.3984,25.2747,25.3984,70500.0
2009-02-12 12:20:00,36.96,37.0,36.89,36.98,30000.0,25.3915,25.419,25.3434,25.4053,30000.0
2009-02-12 12:25:00,36.99,37.28,36.99,37.2,29800.0,25.4121,25.6114,25.4121,25.5564,29800.0
2009-02-12 12:30:00,37.19,37.24,37.15,37.15,18200.0,25.5495,25.5839,25.5221,25.5221,18200.0
2009-02-12 12:35:00,37.15,37.19,37.11,37.16,10200.0,25.5221,25.5495,25.4946,25.5289,10200.0
2009-02-12 12:40:00,37.15,37.18,37.12,37.14,10800.0,25.5221,25.5427,25.5014,25.5152,10800.0
2009-02-12 12:45:00,37.13,37.14,36.92,36.96,31100.0,25.5083,25.5152,25.364,25.3915,31100.0
2009-02-12 12:50:00,36.97,36.97,36.88,36.91,38800.0,25.3984,25.3984,25.3366,25.3572,38800.0
2009-02-12 12:55:00,36.89,36.9,36.74,36.75,138000.0,25.3434,25.3503,25.2404,25.2473,138000.0
2009-02-12 13:00:00,36.74,36.74,36.53,36.53,51700.0,25.2404,25.2404,25.0961,25.0961,51700.0
2009-02-12 13:05:00,36.53,36.53,36.35,36.42,153600.0,25.0961,25.0961,24.9725,25.0205,153600.0
2009-02-12 13:10:00,36.4,36.42,36.16,36.19,182700.0,25.0068,25.0205,24.8419,24.8625,182700.0
2009-02-12 13:15:00,36.2,36.25,36.1,36.11,63600.0,24.8694,24.9038,24.8007,24.8076,63600.0
2009-02-12 13:20:00,36.11,36.24,36.06,36.19,48400.0,24.8076,24.8969,24.7732,24.8625,48400.0
2009-02-12 13:25:00,36.18,36.37,36.16,36.25,43000.0,24.8557,24.9862,24.8419,24.9038,43000.0
2009-02-12 13:30:00,36.24,36.31,36.1,36.1,40400.0,24.8969,24.945,24.8007,24.8007,40400.0
2009-02-12 13:35:00,36.1,36.18,36.0,36.01,62700.0,24.8007,24.8557,24.732,24.7389,62700.0
2009-02-12 13:40:00,36.01,36.07,35.91,35.94,69000.0,24.7389,24.7801,24.6702,24.6908,69000.0
2009-02-12 13:45:00,35.93,36.03,35.89,36.0,50100.0,24.6839,24.7526,24.6564,24.732,50100.0
2009-02-12 13:50:00,36.01,36.25,36.0,36.25,39700.0,24.7389,24.9038,24.732,24.9038,39700.0
2009-02-12 13:55:00,36.25,36.38,36.15,36.27,29800.0,24.9038,24.9931,24.8351,24.9175,29800.0
2009-02-12 14:00:00,36.26,36.26,36.03,36.1,45400.0,24.9106,24.9106,24.7526,24.8007,45400.0
2009-02-12 14:05:00,36.11,36.33,36.08,36.16,58600.0,24.8076,24.9587,24.787,24.8419,58600.0
2009-02-12 14:10:00,36.14,36.27,36.12,36.21,40900.0,24.8282,24.9175,24.8144,24.8763,40900.0
2009-02-12 14:15:00,36.21,36.4,36.2,36.25,37700.0,24.8763,25.0068,24.8694,24.9038,37700.0
2009-02-12 14:20:00,36.24,36.29,36.12,36.19,38800.0,24.8969,24.9312,24.8144,24.8625,38800.0
2009-02-12 14:25:00,36.18,36.18,36.05,36.05,40300.0,24.8557,24.8557,24.7664,24.7664,40300.0
2009-02-12 14:30:00,36.07,36.19,35.96,36.02,54800.0,24.7801,24.8625,24.7045,24.7457,54800.0
2009-02-12 14:35:00,36.04,36.08,35.9,35.97,49200.0,24.7595,24.787,24.6633,24.7114,49200.0
2009-02-12 14:40:00,35.95,35.98,35.82,35.86,55300.0,24.6977,24.7183,24.6083,24.6358,55300.0
2009-02-12 14:45:00,35.88,35.88,35.66,35.77,131600.0,24.6496,24.6496,24.4984,24.574,131600.0
2009-02-12 14:50:00,35.76,35.83,35.57,35.59,94400.0,24.5671,24.6152,24.4366,24.4503,94400.0
2009-02-12 14:55:00,35.58,35.65,35.46,35.48,235200.0,24.4435,24.4916,24.361,24.3748,235200.0
2009-02-12 15:00:00,35.5,35.55,35.4,35.41,146200.0,24.3885,24.4229,24.3198,24.3267,146200.0
2009-02-12 15:05:00,35.4,35.66,35.36,35.66,65300.0,24.3198,24.4984,24.2923,24.4984,65300.0
2009-02-12 15:10:00,35.67,35.81,35.59,35.8,88300.0,24.5053,24.6015,24.4503,24.5946,88300.0
2009-02-12 15:15:00,35.8,35.95,35.72,35.76,225600.0,24.5946,24.6977,24.5396,24.5671,225600.0
2009-02-12 15:20:00,35.76,36.08,35.65,36.03,182800.0,24.5671,24.787,24.4916,24.7526,182800.0
2009-02-12 15:25:00,36.02,36.14,35.91,36.07,375000.0,24.7457,24.8282,24.6702,24.7801,375000.0
2009-02-12 15:30:00,36.07,36.16,35.92,36.11,122900.0,24.7801,24.8419,24.677,24.8076,122900.0
2009-02-12 15:35:00,36.11,36.36,35.96,36.21,141400.0,24.8076,24.9793,24.7045,24.8763,141400.0
2009-02-12 15:40:00,36.21,36.74,36.2,36.65,165700.0,24.8763,25.2404,24.8694,25.1786,165700.0
2009-02-12 15:45:00,36.65,36.73,36.51,36.64,137400.0,25.1786,25.2335,25.0824,25.1717,137400.0
2009-02-12 15:50:00,36.64,36.89,36.6,36.87,188700.0,25.1717,25.3434,25.1442,25.3297,188700.0
2009-02-12 15:55:00,36.89,36.92,36.7,36.78,263000.0,25.3434,25.364,25.2129,25.2679,263000.0
2009-02-13 09:30:00,36.27,37.06,36.26,37.04,81800.0,24.9175,25.4602,24.9106,25.4465,81800.0
2009-02-13 09:35:00,37.07,37.1,36.5,36.56,133700.0,25.4671,25.4877,25.0755,25.1167,133700.0
2009-02-13 09:40:00,36.56,36.86,36.53,36.8,53000.0,25.1167,25.3228,25.0961,25.2816,53000.0
2009-02-13 09:45:00,36.81,37.12,36.8,37.09,53100.0,25.2885,25.5014,25.2816,25.4808,53100.0
2009-02-13 09:50:00,37.09,37.37,37.07,37.33,67800.0,25.4808,25.6732,25.4671,25.6457,67800.0
2009-02-13 09:55:00,37.31,37.63,37.23,37.59,91200.0,25.632,25.8518,25.577,25.8243,91200.0
2009-02-13 10:00:00,37.59,37.69,37.53,37.67,68200.0,25.8243,25.893,25.7831,25.8793,68200.0
2009-02-13 10:05:00,37.68,38.08,37.67,37.99,211900.0,25.8862,26.161,25.8793,26.0991,211900.0
2009-02-13 10:10:00,37.98,38.21,37.91,37.99,140600.0,26.0923,26.2503,26.0442,26.0991,140600.0
2009-02-13 10:15:00,37.96,38.03,37.83,37.92,82100.0,26.0785,26.1266,25.9892,26.051,82100.0
2009-02-13 10:20:00,37.94,38.17,37.9,38.12,86000.0,26.0648,26.2228,26.0373,26.1884,86000.0
2009-02-13 10:25:00,38.13,38.17,37.89,37.97,47100.0,26.1953,26.2228,26.0304,26.0854,47100.0
2009-02-13 10:30:00,37.97,38.09,37.96,38.01,41800.0,26.0854,26.1678,26.0785,26.1129,41800.0
2009-02-13 10:35:00,37.99,38.17,37.97,38.07,40300.0,26.0991,26.2228,26.0854,26.1541,40300.0
2009-02-13 10:40:00,38.07,38.1,37.9,37.95,32400.0,26.1541,26.1747,26.0373,26.0717,32400.0
2009-02-13 10:45:00,37.94,37.96,37.74,37.78,53600.0,26.0648,26.0785,25.9274,25.9549,53600.0
2009-02-13 10:50:00,37.78,37.85,37.72,37.72,39200.0,25.9549,26.003,25.9136,25.9136,39200.0
2009-02-13 10:55:00,37.73,38.03,37.7,38.0,104800.0,25.9205,26.1266,25.8999,26.106,104800.0
2009-02-13 11:00:00,38.0,38.02,37.87,37.97,99300.0,26.106,26.1197,26.0167,26.0854,99300.0
2009-02-13 11:05:00,37.97,38.05,37.91,37.94,50900.0,26.0854,26.1404,26.0442,26.0648,50900.0
2009-02-13 11:10:00,37.94,37.98,37.73,37.73,22100.0,26.0648,26.0923,25.9205,25.9205,22100.0
2009-02-13 11:15:00,37.73,37.74,37.67,37.7,43400.0,25.9205,25.9274,25.8793,25.8999,43400.0
2009-02-13 11:20:00,37.7,37.7,37.52,37.58,46900.0,25.8999,25.8999,25.7762,25.8175,46900.0
2009-02-13 11:25:00,37.58,37.71,37.56,37.65,44900.0,25.8175,25.9068,25.8037,25.8656,44900.0
2009-02-13 11:30:00,37.63,37.77,37.56,37.77,33000.0,25.8518,25.948,25.8037,25.948,33000.0
2009-02-13 11:35:00,37.78,37.98,37.76,37.86,32400.0,25.9549,26.0923,25.9411,26.0098,32400.0
2009-02-13 11:40:00,37.89,37.9,37.52,37.59,47000.0,26.0304,26.0373,25.7762,25.8243,47000.0
2009-02-13 11:45:00,37.58,37.6,37.35,37.48,37400.0,25.8175,25.8312,25.6595,25.7488,37400.0
2009-02-13 11:50:00,37.48,37.59,37.34,37.55,37400.0,25.7488,25.8243,25.6526,25.7969,37400.0
2009-02-13 11:55:00,37.52,37.62,37.47,37.51,43300.0,25.7762,25.8449,25.7419,25.7694,43300.0
2009-02-13 12:00:00,37.53,37.77,37.53,37.65,45900.0,25.7831,25.948,25.7831,25.8656,45900.0
2009-02-13 12:05:00,37.67,37.73,37.61,37.67,27500.0,25.8793,25.9205,25.8381,25.8793,27500.0
2009-02-13 12:10:00,37.67,37.79,37.57,37.79,30300.0,25.8793,25.9617,25.8106,25.9617,30300.0
2009-02-13 12:15:00,37.8,37.8,37.55,37.65,43200.0,25.9686,25.9686,25.7969,25.8656,43200.0
2009-02-13 12:20:00,37.64,37.94,37.61,37.94,36300.0,25.8587,26.0648,25.8381,26.0648,36300.0
2009-02-13 12:25:00,37.91,37.93,37.82,37.85,41700.0,26.0442,26.0579,25.9823,26.003,41700.0
2009-02-13 12:30:00,37.87,37.96,37.73,37.77,31800.0,26.0167,26.0785,25.9205,25.948,31800.0
2009-02-13 12:35:00,37.79,37.94,37.75,37.78,25400.0,25.9617,26.0648,25.9343,25.9549,25400.0
2009-02-13 12:40:00,37.75,37.83,37.65,37.69,29700.0,25.9343,25.9892,25.8656,25.893,29700.0
2009-02-13 12:45:00,37.69,37.79,37.68,37.72,26600.0,25.893,25.9617,25.8862,25.9136,26600.0
2009-02-13 12:50:00,37.72,37.72,37.57,37.66,60000.0,25.9136,25.9136,25.8106,25.8724,60000.0
2009-02-13 12:55:00,37.68,37.84,37.67,37.82,37200.0,25.8862,25.9961,25.8793,25.9823,37200.0
2009-02-13 13:00:00,37.81,37.84,37.75,37.83,39900.0,25.9755,25.9961,25.9343,25.9892,39900.0
2009-02-13 13:05:00,37.81,37.93,37.81,37.87,40200.0,25.9755,26.0579,25.9755,26.0167,40200.0
2009-02-13 13:10:00,37.87,37.89,37.73,37.76,33200.0,26.0167,26.0304,25.9205,25.9411,33200.0
2009-02-13 13:15:00,37.77,38.0,37.7,37.89,64800.0,25.948,26.106,25.8999,26.0304,64800.0
2009-02-13 13:20:00,37.89,37.99,37.87,37.93,33700.0,26.0304,26.0991,26.0167,26.0579,33700.0
2009-02-13 13:25:00,37.95,38.03,37.95,37.97,29000.0,26.0717,26.1266,26.0717,26.0854,29000.0
2009-02-13 13:30:00,37.96,38.04,37.92,37.98,34200.0,26.0785,26.1335,26.051,26.0923,34200.0
2009-02-13 13:35:00,37.97,38.19,37.94,38.07,68300.0,26.0854,26.2365,26.0648,26.1541,68300.0
2009-02-13 13:40:00,38.07,38.14,37.91,38.11,69000.0,26.1541,26.2022,26.0442,26.1816,69000.0
2009-02-13 13:45:00,38.11,38.32,38.06,38.3,69300.0,26.1816,26.3258,26.1472,26.3121,69300.0
2009-02-13 13:50:00,38.29,38.41,38.19,38.33,66900.0,26.3052,26.3877,26.2365,26.3327,66900.0
2009-02-13 13:55:00,38.34,38.34,38.16,38.22,41700.0,26.3396,26.3396,26.2159,26.2571,41700.0
2009-02-13 14:00:00,38.24,38.38,38.16,38.18,60900.0,26.2709,26.3671,26.2159,26.2297,60900.0
2009-02-13 14:05:00,38.18,38.18,37.98,38.17,77600.0,26.2297,26.2297,26.0923,26.2228,77600.0
2009-02-13 14:10:00,38.17,38.31,38.1,38.2,63200.0,26.2228,26.319,26.1747,26.2434,63200.0
2009-02-13 14:15:00,38.21,38.25,37.95,38.21,83700.0,26.2503,26.2778,26.0717,26.2503,83700.0
2009-02-13 14:20:00,38.21,38.28,37.97,38.06,70100.0,26.2503,26.2984,26.0854,26.1472,70100.0
2009-02-13 14:25:00,38.06,38.19,38.04,38.16,43500.0,26.1472,26.2365,26.1335,26.2159,43500.0
2009-02-13 14:30:00,38.16,38.16,37.93,38.05,38900.0,26.2159,26.2159,26.0579,26.1404,38900.0
2009-02-13 14:35:00,38.06,38.11,37.96,38.02,63700.0,26.1472,26.1816,26.0785,26.1197,63700.0
2009-02-13 14:40:00,38.02,38.2,38.02,38.09,40400.0,26.1197,26.2434,26.1197,26.1678,40400.0
2009-02-13 14:45:00,38.07,38.1,37.9,38.07,52600.0,26.1541,26.1747,26.0373,26.1541,52600.0
2009-02-13 14:50:00,38.09,38.2,37.97,38.16,60300.0,26.1678,26.2434,26.0854,26.2159,60300.0
2009-02-13 14:55:00,38.17,38.2,37.9,37.92,46000.0,26.2228,26.2434,26.0373,26.051,46000.0
2009-02-13 15:00:00,37.93,38.03,37.85,38.01,44700.0,26.0579,26.1266,26.003,26.1129,44700.0
2009-02-13 15:05:00,38.01,38.01,37.7,37.85,66700.0,26.1129,26.1129,25.8999,26.003,66700.0
2009-02-13 15:10:00,37.85,37.86,37.54,37.57,46500.0,26.003,26.0098,25.79,25.8106,46500.0
2009-02-13 15:15:00,37.59,37.71,37.56,37.69,70200.0,25.8243,25.9068,25.8037,25.893,70200.0
2009-02-13 15:20:00,37.69,37.86,37.66,37.77,86200.0,25.893,26.0098,25.8724,25.948,86200.0
2009-02-13 15:25:00,37.78,37.96,37.74,37.92,65800.0,25.9549,26.0785,25.9274,26.051,65800.0
2009-02-13 15:30:00,37.93,38.06,37.87,37.96,83600.0,26.0579,26.1472,26.0167,26.0785,83600.0
2009-02-13 15:35:00,37.95,37.99,37.81,37.9,102100.0,26.0717,26.0991,25.9755,26.0373,102100.0
2009-02-13 15:40:00,37.89,38.09,37.82,38.03,114100.0,26.0304,26.1678,25.9823,26.1266,114100.0
2009-02-13 15:45:00,38.03,38.07,37.82,37.98,128800.0,26.1266,26.1541,25.9823,26.0923,128800.0
2009-02-13 15:50:00,37.98,38.01,37.88,37.94,112900.0,26.0923,26.1129,26.0236,26.0648,112900.0
2009-02-13 15:55:00,37.94,37.95,37.73,37.73,254200.0,26.0648,26.0717,25.9205,25.9205,254200.0
2009-02-17 09:30:00,36.88,37.51,35.86,36.03,151900.0,25.3366,25.7694,24.6358,24.7526,151900.0
2009-02-17 09:35:00,36.01,36.08,35.66,35.66,96600.0,24.7389,24.787,24.4984,24.4984,96600.0
2009-02-17 09:40:00,35.67,36.22,35.67,35.95,72200.0,24.5053,24.8831,24.5053,24.6977,72200.0
2009-02-17 09:45:00,35.93,35.98,35.39,35.39,74600.0,24.6839,24.7183,24.3129,24.3129,74600.0
2009-02-17 09:50:00,35.41,35.49,35.13,35.35,99000.0,24.3267,24.3816,24.1343,24.2855,99000.0
2009-02-17 09:55:00,35.37,35.56,35.31,35.5,51400.0,24.2992,24.4297,24.258,24.3885,51400.0
2009-02-17 10:00:00,35.47,35.61,35.29,35.3,44500.0,24.3679,24.4641,24.2442,24.2511,44500.0
2009-02-17 10:05:00,35.29,35.6,35.27,35.57,50800.0,24.2442,24.4572,24.2305,24.4366,50800.0
2009-02-17 10:10:00,35.57,35.89,35.45,35.83,96500.0,24.4366,24.6564,24.3542,24.6152,96500.0
2009-02-17 10:15:00,35.83,35.84,35.58,35.62,50600.0,24.6152,24.6221,24.4435,24.4709,50600.0
2009-02-17 10:20:00,35.62,35.77,35.53,35.74,41700.0,24.4709,24.574,24.4091,24.5534,41700.0
2009-02-17 10:25:00,35.72,35.93,35.65,35.93,53700.0,24.5396,24.6839,24.4916,24.6839,53700.0
2009-02-17 10:30:00,35.95,36.13,35.93,36.04,56000.0,24.6977,24.8213,24.6839,24.7595,56000.0
2009-02-17 10:35:00,36.05,36.07,35.73,35.89,81200.0,24.7664,24.7801,24.5465,24.6564,81200.0
2009-02-17 10:40:00,35.88,36.04,35.76,35.96,48000.0,24.6496,24.7595,24.5671,24.7045,48000.0
2009-02-17 10:45:00,36.0,36.03,35.79,35.79,38300.0,24.732,24.7526,24.5877,24.5877,38300.0
2009-02-17 10:50:00,35.8,36.08,35.79,36.02,45200.0,24.5946,24.787,24.5877,24.7457,45200.0
2009-02-17 10:55:00,36.02,36.04,35.84,35.91,47000.0,24.7457,24.7595,24.6221,24.6702,47000.0
2009-02-17 11:00:00,35.91,35.92,35.72,35.9,49500.0,24.6702,24.677,24.5396,24.6633,49500.0
2009-02-17 11:05:00,35.91,35.97,35.79,35.87,58300.0,24.6702,24.7114,24.5877,24.6427,58300.0
2009-02-17 11:10:00,35.87,35.96,35.86,35.86,45600.0,24.6427,24.7045,24.6358,24.6358,45600.0
2009-02-17 11:15:00,35.84,35.93,35.83,35.87,57600.0,24.6221,24.6839,24.6152,24.6427,57600.0
2009-02-17 11:20:00,35.87,36.0,35.83,35.91,49900.0,24.6427,24.732,24.6152,24.6702,49900.0
2009-02-17 11:25:00,35.88,35.94,35.72,35.77,55400.0,24.6496,24.6908,24.5396,24.574,55400.0
2009-02-17 11:30:00,35.76,35.77,35.65,35.65,61300.0,24.5671,24.574,24.4916,24.4916,61300.0
2009-02-17 11:35:00,35.65,35.71,35.58,35.66,39400.0,24.4916,24.5328,24.4435,24.4984,39400.0
2009-02-17 11:40:00,35.68,35.76,35.62,35.69,58400.0,24.5122,24.5671,24.4709,24.519,58400.0
2009-02-17 11:45:00,35.71,35.76,35.61,35.69,58300.0,24.5328,24.5671,24.4641,24.519,58300.0
2009-02-17 11:50:00,35.68,35.68,35.5,35.62,57900.0,24.5122,24.5122,24.3885,24.4709,57900.0
2009-02-17 11:55:00,35.62,35.66,35.5,35.5,58700.0,24.4709,24.4984,24.3885,24.3885,58700.0
2009-02-17 12:00:00,35.51,35.73,35.5,35.58,60300.0,24.3954,24.5465,24.3885,24.4435,60300.0
2009-02-17 12:05:00,35.59,35.73,35.53,35.65,31200.0,24.4503,24.5465,24.4091,24.4916,31200.0
2009-02-17 12:10:00,35.65,35.72,35.55,35.59,46400.0,24.4916,24.5396,24.4229,24.4503,46400.0
2009-02-17 12:15:00,35.57,35.69,35.55,35.66,35400.0,24.4366,24.519,24.4229,24.4984,35400.0
2009-02-17 12:20:00,35.64,35.71,35.48,35.48,62900.0,24.4847,24.5328,24.3748,24.3748,62900.0
2009-02-17 12:25:00,35.49,35.71,35.46,35.66,39000.0,24.3816,24.5328,24.361,24.4984,39000.0
2009-02-17 12:30:00,35.66,35.84,35.66,35.81,32600.0,24.4984,24.6221,24.4984,24.6015,32600.0
2009-02-17 12:35:00,35.79,35.94,35.77,35.94,34300.0,24.5877,24.6908,24.574,24.6908,34300.0
2009-02-17 12:40:00,35.95,36.05,35.9,35.97,44100.0,24.6977,24.7664,24.6633,24.7114,44100.0
2009-02-17 12:45:00,35.96,36.02,35.83,35.87,66200.0,24.7045,24.7457,24.6152,24.6427,66200.0
2009-02-17 12:50:00,35.84,35.86,35.72,35.81,47900.0,24.6221,24.6358,24.5396,24.6015,47900.0
2009-02-17 12:55:00,35.83,36.0,35.8,36.0,35300.0,24.6152,24.732,24.5946,24.732,35300.0
2009-02-17 13:00:00,36.01,36.02,35.78,35.78,52500.0,24.7389,24.7457,24.5809,24.5809,52500.0
2009-02-17 13:05:00,35.79,35.84,35.66,35.74,41900.0,24.5877,24.6221,24.4984,24.5534,41900.0
2009-02-17 13:10:00,35.74,35.85,35.66,35.82,34100.0,24.5534,24.629,24.4984,24.6083,34100.0
2009-02-17 13:15:00,35.83,35.85,35.7,35.71,56900.0,24.6152,24.629,24.5259,24.5328,56900.0
2009-02-17 13:20:00,35.7,35.74,35.58,35.64,44800.0,24.5259,24.5534,24.4435,24.4847,44800.0
2009-02-17 13:25:00,35.65,35.75,35.56,35.75,30700.0,24.4916,24.5603,24.4297,24.5603,30700.0
2009-02-17 13:30:00,35.76,35.85,35.68,35.84,25900.0,24.5671,24.629,24.5122,24.6221,25900.0
2009-02-17 13:35:00,35.85,35.94,35.79,35.83,45200.0,24.629,24.6908,24.5877,24.6152,45200.0
2009-02-17 13:40:00,35.86,36.11,35.84,36.09,59500.0,24.6358,24.8076,24.6221,24.7938,59500.0
2009-02-17 13:45:00,36.07,36.25,36.02,36.12,60200.0,24.7801,24.9038,24.7457,24.8144,60200.0
2009-02-17 13:50:00,36.12,36.14,35.86,35.93,64800.0,24.8144,24.8282,24.6358,24.6839,64800.0
2009-02-17 13:55:00,35.93,36.01,35.87,36.01,60700.0,24.6839,24.7389,24.6427,24.7389,60700.0
2009-02-17 14:00:00,36.01,36.05,35.89,36.01,51300.0,24.7389,24.7664,24.6564,24.7389,51300.0
2009-02-17 14:05:00,36.0,36.24,35.98,36.08,47700.0,24.732,24.8969,24.7183,24.787,47700.0
2009-02-17 14:10:00,36.08,36.15,36.03,36.06,59500.0,24.787,24.8351,24.7526,24.7732,59500.0
2009-02-17 14:15:00,36.09,36.2,36.08,36.14,33300.0,24.7938,24.8694,24.787,24.8282,33300.0
2009-02-17 14:20:00,36.14,36.25,35.99,36.0,44500.0,24.8282,24.9038,24.7251,24.732,44500.0
2009-02-17 14:25:00,36.01,36.09,35.86,35.91,56800.0,24.7389,24.7938,24.6358,24.6702,56800.0
2009-02-17 14:30:00,35.93,36.13,35.89,36.03,45800.0,24.6839,24.8213,24.6564,24.7526,45800.0
2009-02-17 14:35:00,36.04,36.33,36.04,36.2,41700.0,24.7595,24.9587,24.7595,24.8694,41700.0
2009-02-17 14:40:00,36.18,36.2,36.05,36.16,42300.0,24.8557,24.8694,24.7664,24.8419,42300.0
2009-02-17 14:45:00,36.18,36.19,35.96,36.04,48400.0,24.8557,24.8625,24.7045,24.7595,48400.0
2009-02-17 14:50:00,36.02,36.13,35.91,35.92,48900.0,24.7457,24.8213,24.6702,24.677,48900.0
2009-02-17 14:55:00,35.91,35.91,35.73,35.9,82800.0,24.6702,24.6702,24.5465,24.6633,82800.0
2009-02-17 15:00:00,35.85,35.88,35.64,35.7,79600.0,24.629,24.6496,24.4847,24.5259,79600.0
2009-02-17 15:05:00,35.71,35.94,35.68,35.87,74500.0,24.5328,24.6908,24.5122,24.6427,74500.0
2009-02-17 15:10:00,35.86,35.87,35.64,35.71,89100.0,24.6358,24.6427,24.4847,24.5328,89100.0
2009-02-17 15:15:00,35.72,35.92,35.61,35.61,75800.0,24.5396,24.677,24.4641,24.4641,75800.0
2009-02-17 15:20:00,35.63,35.73,35.56,35.65,101900.0,24.4778,24.5465,24.4297,24.4916,101900.0
2009-02-17 15:25:00,35.67,35.72,35.46,35.51,115400.0,24.5053,24.5396,24.361,24.3954,115400.0
2009-02-17 15:30:00,35.53,36.03,35.51,36.0,145400.0,24.4091,24.7526,24.3954,24.732,145400.0
2009-02-17 15:35:00,36.02,36.05,35.8,35.89,265100.0,24.7457,24.7664,24.5946,24.6564,265100.0
2009-02-17 15:40:00,35.92,35.97,35.62,35.75,226500.0,24.677,24.7114,24.4709,24.5603,226500.0
2009-02-17 15:45:00,35.75,35.86,35.57,35.66,239900.0,24.5603,24.6358,24.4366,24.4984,239900.0
2009-02-17 15:50:00,35.68,35.81,35.65,35.67,160100.0,24.5122,24.6015,24.4916,24.5053,160100.0
2009-02-17 15:55:00,35.68,35.78,35.65,35.67,231500.0,24.5122,24.5809,24.4916,24.5053,231500.0
2009-02-18 09:30:00,35.68,36.19,35.68,35.97,52500.0,24.5122,24.8625,24.5122,24.7114,52500.0
2009-02-18 09:35:00,36.0,36.5,35.95,35.97,71700.0,24.732,25.0755,24.6977,24.7114,71700.0
2009-02-18 09:40:00,35.97,36.35,35.74,36.33,74100.0,24.7114,24.9725,24.5534,24.9587,74100.0
2009-02-18 09:45:00,36.34,36.4,35.82,35.9,53900.0,24.9656,25.0068,24.6083,24.6633,53900.0
2009-02-18 09:50:00,35.9,36.03,35.68,35.84,94100.0,24.6633,24.7526,24.5122,24.6221,94100.0
2009-02-18 09:55:00,35.83,36.05,35.57,35.7,67300.0,24.6152,24.7664,24.4366,24.5259,67300.0
2009-02-18 10:00:00,35.67,35.79,35.51,35.59,46800.0,24.5053,24.5877,24.3954,24.4503,46800.0
2009-02-18 10:05:00,35.55,35.68,35.47,35.49,40400.0,24.4229,24.5122,24.3679,24.3816,40400.0
2009-02-18 10:10:00,35.49,35.68,35.39,35.44,43100.0,24.3816,24.5122,24.3129,24.3473,43100.0
2009-02-18 10:15:00,35.44,35.62,35.42,35.42,66600.0,24.3473,24.4709,24.3335,24.3335,66600.0
2009-02-18 10:20:00,35.42,35.71,35.42,35.67,53700.0,24.3335,24.5328,24.3335,24.5053,53700.0
2009-02-18 10:25:00,35.65,35.78,35.57,35.67,54800.0,24.4916,24.5809,24.4366,24.5053,54800.0
2009-02-18 10:30:00,35.7,35.95,35.63,35.8,37200.0,24.5259,24.6977,24.4778,24.5946,37200.0
2009-02-18 10:35:00,35.81,35.94,35.69,35.71,45000.0,24.6015,24.6908,24.519,24.5328,45000.0
2009-02-18 10:40:00,35.73,35.91,35.72,35.77,29400.0,24.5465,24.6702,24.5396,24.574,29400.0
2009-02-18 10:45:00,35.74,36.04,35.71,35.71,43000.0,24.5534,24.7595,24.5328,24.5328,43000.0
2009-02-18 10:50:00,35.7,35.75,35.53,35.63,20100.0,24.5259,24.5603,24.4091,24.4778,20100.0
2009-02-18 10:55:00,35.6,35.78,35.49,35.7,30700.0,24.4572,24.5809,24.3816,24.5259,30700.0
2009-02-18 11:00:00,35.7,35.74,35.51,35.54,26000.0,24.5259,24.5534,24.3954,24.416,26000.0
2009-02-18 11:05:00,35.56,35.72,35.54,35.68,19800.0,24.4297,24.5396,24.416,24.5122,19800.0
2009-02-18 11:10:00,35.72,35.9,35.69,35.86,27600.0,24.5396,24.6633,24.519,24.6358,27600.0
2009-02-18 11:15:00,35.86,36.06,35.86,35.97,26700.0,24.6358,24.7732,24.6358,24.7114,26700.0
2009-02-18 11:20:00,35.97,36.15,35.96,36.13,48900.0,24.7114,24.8351,24.7045,24.8213,48900.0
2009-02-18 11:25:00,36.11,36.13,35.97,36.02,33500.0,24.8076,24.8213,24.7114,24.7457,33500.0
2009-02-18 11:30:00,36.0,36.04,35.75,35.78,38500.0,24.732,24.7595,24.5603,24.5809,38500.0
2009-02-18 11:35:00,35.78,35.84,35.73,35.78,32900.0,24.5809,24.6221,24.5465,24.5809,32900.0
2009-02-18 11:40:00,35.79,36.15,35.75,36.13,39700.0,24.5877,24.8351,24.5603,24.8213,39700.0
2009-02-18 11:45:00,36.15,36.15,35.93,35.94,31800.0,24.8351,24.8351,24.6839,24.6908,31800.0
2009-02-18 11:50:00,35.93,36.1,35.85,35.97,35200.0,24.6839,24.8007,24.629,24.7114,35200.0
2009-02-18 11:55:00,35.95,36.08,35.91,35.93,40700.0,24.6977,24.787,24.6702,24.6839,40700.0
2009-02-18 12:00:00,35.92,36.13,35.85,36.09,36800.0,24.677,24.8213,24.629,24.7938,36800.0
2009-02-18 12:05:00,36.12,36.18,35.97,36.15,38500.0,24.8144,24.8557,24.7114,24.8351,38500.0
2009-02-18 12:10:00,36.18,36.18,35.98,36.02,27300.0,24.8557,24.8557,24.7183,24.7457,27300.0
2009-02-18 12:15:00,36.04,36.08,35.92,35.92,28200.0,24.7595,24.787,24.677,24.677,28200.0
2009-02-18 12:20:00,35.94,36.08,35.91,36.04,24400.0,24.6908,24.787,24.6702,24.7595,24400.0
2009-02-18 12:25:00,36.02,36.05,35.81,35.89,23400.0,24.7457,24.7664,24.6015,24.6564,23400.0
2009-02-18 12:30:00,35.9,36.0,35.81,35.82,23000.0,24.6633,24.732,24.6015,24.6083,23000.0
2009-02-18 12:35:00,35.8,35.93,35.73,35.73,19200.0,24.5946,24.6839,24.5465,24.5465,19200.0
2009-02-18 12:40:00,35.74,35.86,35.73,35.86,19800.0,24.5534,24.6358,24.5465,24.6358,19800.0
2009-02-18 12:45:00,35.85,35.88,35.73,35.74,24100.0,24.629,24.6496,24.5465,24.5534,24100.0
2009-02-18 12:50:00,35.73,35.81,35.64,35.81,27400.0,24.5465,24.6015,24.4847,24.6015,27400.0
2009-02-18 12:55:00,35.82,35.96,35.8,35.87,31600.0,24.6083,24.7045,24.5946,24.6427,31600.0
2009-02-18 13:00:00,35.87,35.97,35.67,35.69,39200.0,24.6427,24.7114,24.5053,24.519,39200.0
2009-02-18 13:05:00,35.7,35.75,35.53,35.59,40100.0,24.5259,24.5603,24.4091,24.4503,40100.0
2009-02-18 13:10:00,35.58,35.67,35.58,35.65,29200.0,24.4435,24.5053,24.4435,24.4916,29200.0
2009-02-18 13:15:00,35.65,35.65,35.44,35.47,36000.0,24.4916,24.4916,24.3473,24.3679,36000.0
2009-02-18 13:20:00,35.46,35.57,35.4,35.56,40900.0,24.361,24.4366,24.3198,24.4297,40900.0
2009-02-18 13:25:00,35.56,35.67,35.55,35.62,16800.0,24.4297,24.5053,24.4229,24.4709,16800.0
2009-02-18 13:30:00,35.61,35.65,35.52,35.58,15500.0,24.4641,24.4916,24.4022,24.4435,15500.0
2009-02-18 13:35:00,35.57,35.6,35.4,35.42,26800.0,24.4366,24.4572,24.3198,24.3335,26800.0
2009-02-18 13:40:00,35.43,35.47,35.32,35.46,29600.0,24.3404,24.3679,24.2648,24.361,29600.0
2009-02-18 13:45:00,35.44,35.47,35.36,35.36,22000.0,24.3473,24.3679,24.2923,24.2923,22000.0
2009-02-18 13:50:00,35.36,35.38,35.25,35.36,31800.0,24.2923,24.3061,24.2168,24.2923,31800.0
2009-02-18 13:55:00,35.4,35.42,35.3,35.31,40000.0,24.3198,24.3335,24.2511,24.258,40000.0
2009-02-18 14:00:00,35.31,35.47,35.18,35.41,51200.0,24.258,24.3679,24.1687,24.3267,51200.0
2009-02-18 14:05:00,35.43,35.55,35.35,35.53,22700.0,24.3404,24.4229,24.2855,24.4091,22700.0
2009-02-18 14:10:00,35.52,35.54,35.15,35.22,55900.0,24.4022,24.416,24.1481,24.1961,55900.0
2009-02-18 14:15:00,35.21,35.34,35.12,35.22,48400.0,24.1893,24.2786,24.1274,24.1961,48400.0
2009-02-18 14:20:00,35.22,35.35,35.21,35.34,41700.0,24.1961,24.2855,24.1893,24.2786,41700.0
2009-02-18 14:25:00,35.34,35.37,35.2,35.29,36600.0,24.2786,24.2992,24.1824,24.2442,36600.0
2009-02-18 14:30:00,35.3,35.47,35.21,35.43,43500.0,24.2511,24.3679,24.1893,24.3404,43500.0
2009-02-18 14:35:00,35.43,35.46,35.25,35.34,43700.0,24.3404,24.361,24.2168,24.2786,43700.0
2009-02-18 14:40:00,35.35,35.49,35.23,35.39,38600.0,24.2855,24.3816,24.203,24.3129,38600.0
2009-02-18 14:45:00,35.38,35.41,35.25,35.27,31800.0,24.3061,24.3267,24.2168,24.2305,31800.0
2009-02-18 14:50:00,35.27,35.34,35.24,35.26,34900.0,24.2305,24.2786,24.2099,24.2236,34900.0
2009-02-18 14:55:00,35.27,35.63,35.18,35.56,51100.0,24.2305,24.4778,24.1687,24.4297,51100.0
2009-02-18 15:00:00,35.58,35.73,35.5,35.67,45300.0,24.4435,24.5465,24.3885,24.5053,45300.0
2009-02-18 15:05:00,35.65,35.73,35.42,35.44,70700.0,24.4916,24.5465,24.3335,24.3473,70700.0
2009-02-18 15:10:00,35.43,35.73,35.43,35.68,73100.0,24.3404,24.5465,24.3404,24.5122,73100.0
2009-02-18 15:15:00,35.68,35.75,35.55,35.71,59200.0,24.5122,24.5603,24.4229,24.5328,59200.0
2009-02-18 15:20:00,35.71,35.81,35.48,35.73,50600.0,24.5328,24.6015,24.3748,24.5465,50600.0
2009-02-18 15:25:00,35.71,35.75,35.44,35.51,48500.0,24.5328,24.5603,24.3473,24.3954,48500.0
2009-02-18 15:30:00,35.49,35.65,35.46,35.55,60200.0,24.3816,24.4916,24.361,24.4229,60200.0
2009-02-18 15:35:00,35.53,35.56,35.41,35.54,36900.0,24.4091,24.4297,24.3267,24.416,36900.0
2009-02-18 15:40:00,35.53,35.69,35.44,35.61,40200.0,24.4091,24.519,24.3473,24.4641,40200.0
2009-02-18 15:45:00,35.57,35.61,35.47,35.5,36700.0,24.4366,24.4641,24.3679,24.3885,36700.0
2009-02-18 15:50:00,35.5,35.51,35.43,35.47,182200.0,24.3885,24.3954,24.3404,24.3679,182200.0
2009-02-18 15:55:00,35.47,35.56,35.42,35.55,138200.0,24.3679,24.4297,24.3335,24.4229,138200.0
2009-02-19 09:30:00,34.38,35.19,34.16,34.93,242800.0,23.6191,24.1755,23.4679,23.9969,242800.0
2009-02-19 09:35:00,34.94,35.14,34.35,34.5,167500.0,24.0038,24.1412,23.5985,23.7015,167500.0
2009-02-19 09:40:00,34.49,35.55,34.48,35.48,125600.0,23.6946,24.4229,23.6878,24.3748,125600.0
2009-02-19 09:45:00,35.5,35.55,35.0,35.02,96800.0,24.3885,24.4229,24.045,24.0587,96800.0
2009-02-19 09:50:00,35.02,35.29,34.89,35.1,72200.0,24.0587,24.2442,23.9694,24.1137,72200.0
2009-02-19 09:55:00,35.08,35.28,34.85,35.24,78400.0,24.1,24.2374,23.942,24.2099,78400.0
2009-02-19 10:00:00,35.24,35.47,35.13,35.37,67400.0,24.2099,24.3679,24.1343,24.2992,67400.0
2009-02-19 10:05:00,35.31,35.34,35.01,35.15,93300.0,24.258,24.2786,24.0519,24.1481,93300.0
2009-02-19 10:10:00,35.15,35.17,35.0,35.02,58000.0,24.1481,24.1618,24.045,24.0587,58000.0
2009-02-19 10:15:00,35.02,35.06,35.0,35.0,73400.0,24.0587,24.0862,24.045,24.045,73400.0
2009-02-19 10:20:00,35.01,35.06,34.86,34.87,36900.0,24.0519,24.0862,23.9488,23.9557,36900.0
2009-02-19 10:25:00,34.86,35.03,34.76,35.03,35100.0,23.9488,24.0656,23.8801,24.0656,35100.0
2009-02-19 10:30:00,35.01,35.16,34.91,34.94,37700.0,24.0519,24.1549,23.9832,24.0038,37700.0
2009-02-19 10:35:00,34.94,34.95,34.8,34.8,37900.0,24.0038,24.0107,23.9076,23.9076,37900.0
2009-02-19 10:40:00,34.8,34.83,34.62,34.66,40500.0,23.9076,23.9282,23.7839,23.8114,40500.0
2009-02-19 10:45:00,34.66,34.69,34.59,34.64,25000.0,23.8114,23.832,23.7633,23.7977,25000.0
2009-02-19 10:50:00,34.63,34.66,34.5,34.5,28600.0,23.7908,23.8114,23.7015,23.7015,28600.0
2009-02-19 10:55:00,34.5,34.64,34.5,34.55,49500.0,23.7015,23.7977,23.7015,23.7359,49500.0
2009-02-19 11:00:00,34.56,34.7,34.49,34.59,64700.0,23.7427,23.8389,23.6946,23.7633,64700.0
2009-02-19 11:05:00,34.58,34.74,34.58,34.64,53200.0,23.7565,23.8664,23.7565,23.7977,53200.0
2009-02-19 11:10:00,34.63,34.65,34.5,34.5,38800.0,23.7908,23.8046,23.7015,23.7015,38800.0
2009-02-19 11:15:00,34.5,34.52,34.37,34.39,40700.0,23.7015,23.7152,23.6122,23.6259,40700.0
2009-02-19 11:20:00,34.38,34.39,34.2,34.27,39800.0,23.6191,23.6259,23.4954,23.5435,39800.0
2009-02-19 11:25:00,34.27,34.49,34.27,34.48,24700.0,23.5435,23.6946,23.5435,23.6878,24700.0
2009-02-19 11:30:00,34.47,34.5,34.33,34.35,23500.0,23.6809,23.7015,23.5847,23.5985,23500.0
2009-02-19 11:35:00,34.35,34.44,34.27,34.31,36600.0,23.5985,23.6603,23.5435,23.571,36600.0
2009-02-19 11:40:00,34.31,34.36,34.16,34.18,42500.0,23.571,23.6053,23.4679,23.4817,42500.0
2009-02-19 11:45:00,34.16,34.18,34.04,34.04,37500.0,23.4679,23.4817,23.3855,23.3855,37500.0
2009-02-19 11:50:00,34.05,34.09,34.0,34.04,59200.0,23.3924,23.4198,23.358,23.3855,59200.0
2009-02-19 11:55:00,34.03,34.1,33.93,34.07,77400.0,23.3786,23.4267,23.3099,23.4061,77400.0
2009-02-19 12:00:00,34.06,34.08,33.93,33.95,42700.0,23.3992,23.413,23.3099,23.3237,42700.0
2009-02-19 12:05:00,33.95,34.1,33.9,34.09,42400.0,23.3237,23.4267,23.2893,23.4198,42400.0
2009-02-19 12:10:00,34.08,34.13,33.86,33.93,53100.0,23.413,23.4473,23.2618,23.3099,53100.0
2009-02-19 12:15:00,33.92,34.0,33.85,33.88,44600.0,23.303,23.358,23.255,23.2756,44600.0
2009-02-19 12:20:00,33.88,33.99,33.85,33.92,20500.0,23.2756,23.3511,23.255,23.303,20500.0
2009-02-19 12:25:00,33.92,33.94,33.85,33.92,19900.0,23.303,23.3168,23.255,23.303,19900.0
2009-02-19 12:30:00,33.91,33.99,33.88,33.99,24700.0,23.2962,23.3511,23.2756,23.3511,24700.0
2009-02-19 12:35:00,34.0,34.06,33.99,34.06,35900.0,23.358,23.3992,23.3511,23.3992,35900.0
2009-02-19 12:40:00,34.05,34.09,34.03,34.09,29600.0,23.3924,23.4198,23.3786,23.4198,29600.0
2009-02-19 12:45:00,34.1,34.2,34.08,34.18,30600.0,23.4267,23.4954,23.413,23.4817,30600.0
2009-02-19 12:50:00,34.18,34.28,34.15,34.22,25800.0,23.4817,23.5504,23.4611,23.5091,25800.0
2009-02-19 12:55:00,34.22,34.28,34.13,34.14,23100.0,23.5091,23.5504,23.4473,23.4542,23100.0
2009-02-19 13:00:00,34.15,34.17,34.07,34.11,35400.0,23.4611,23.4748,23.4061,23.4336,35400.0
2009-02-19 13:05:00,34.11,34.39,34.1,34.39,28200.0,23.4336,23.6259,23.4267,23.6259,28200.0
2009-02-19 13:10:00,34.39,34.49,34.38,34.42,33900.0,23.6259,23.6946,23.6191,23.6465,33900.0
2009-02-19 13:15:00,34.42,34.53,34.4,34.48,31600.0,23.6465,23.7221,23.6328,23.6878,31600.0
2009-02-19 13:20:00,34.47,34.54,34.46,34.54,38900.0,23.6809,23.729,23.674,23.729,38900.0
2009-02-19 13:25:00,34.54,34.57,34.5,34.54,50800.0,23.729,23.7496,23.7015,23.729,50800.0
2009-02-19 13:30:00,34.51,34.56,34.5,34.52,55400.0,23.7084,23.7427,23.7015,23.7152,55400.0
2009-02-19 13:35:00,34.52,34.68,34.49,34.67,42100.0,23.7152,23.8252,23.6946,23.8183,42100.0
2009-02-19 13:40:00,34.64,34.64,34.52,34.55,29100.0,23.7977,23.7977,23.7152,23.7359,29100.0
2009-02-19 13:45:00,34.58,34.63,34.55,34.6,25100.0,23.7565,23.7908,23.7359,23.7702,25100.0
2009-02-19 13:50:00,34.61,34.63,34.56,34.56,23700.0,23.7771,23.7908,23.7427,23.7427,23700.0
2009-02-19 13:55:00,34.58,34.58,34.4,34.44,19100.0,23.7565,23.7565,23.6328,23.6603,19100.0
2009-02-19 14:00:00,34.46,34.5,34.42,34.43,22500.0,23.674,23.7015,23.6465,23.6534,22500.0
2009-02-19 14:05:00,34.45,34.58,34.42,34.51,22200.0,23.6672,23.7565,23.6465,23.7084,22200.0
2009-02-19 14:10:00,34.52,34.55,34.39,34.41,14900.0,23.7152,23.7359,23.6259,23.6397,14900.0
2009-02-19 14:15:00,34.39,34.43,34.21,34.24,33500.0,23.6259,23.6534,23.5023,23.5229,33500.0
2009-02-19 14:20:00,34.24,34.29,34.22,34.26,44000.0,23.5229,23.5572,23.5091,23.5366,44000.0
2009-02-19 14:25:00,34.28,34.43,34.26,34.38,26500.0,23.5504,23.6534,23.5366,23.6191,26500.0
2009-02-19 14:30:00,34.39,34.4,34.29,34.31,26200.0,23.6259,23.6328,23.5572,23.571,26200.0
2009-02-19 14:35:00,34.3,34.46,34.3,34.46,47600.0,23.5641,23.674,23.5641,23.674,47600.0
2009-02-19 14:40:00,34.46,34.49,34.27,34.32,59600.0,23.674,23.6946,23.5435,23.5778,59600.0
2009-02-19 14:45:00,34.32,34.39,34.22,34.22,42600.0,23.5778,23.6259,23.5091,23.5091,42600.0
2009-02-19 14:50:00,34.25,34.39,34.19,34.39,44800.0,23.5298,23.6259,23.4885,23.6259,44800.0
2009-02-19 14:55:00,34.36,34.5,34.36,34.39,28700.0,23.6053,23.7015,23.6053,23.6259,28700.0
2009-02-19 15:00:00,34.38,34.5,34.37,34.41,36500.0,23.6191,23.7015,23.6122,23.6397,36500.0
2009-02-19 15:05:00,34.41,34.42,34.23,34.28,75400.0,23.6397,23.6465,23.516,23.5504,75400.0
2009-02-19 15:10:00,34.27,34.28,34.07,34.18,53600.0,23.5435,23.5504,23.4061,23.4817,53600.0
2009-02-19 15:15:00,34.18,34.27,34.06,34.19,57300.0,23.4817,23.5435,23.3992,23.4885,57300.0
2009-02-19 15:20:00,34.19,34.24,34.04,34.06,92500.0,23.4885,23.5229,23.3855,23.3992,92500.0
2009-02-19 15:25:00,34.06,34.31,34.02,34.3,46500.0,23.3992,23.571,23.3717,23.5641,46500.0
2009-02-19 15:30:00,34.3,34.31,34.1,34.1,126500.0,23.5641,23.571,23.4267,23.4267,126500.0
2009-02-19 15:35:00,34.1,34.19,33.95,33.95,101400.0,23.4267,23.4885,23.3237,23.3237,101400.0
2009-02-19 15:40:00,33.96,34.02,33.86,34.01,119100.0,23.3305,23.3717,23.2618,23.3649,119100.0
2009-02-19 15:45:00,34.01,34.2,34.0,34.08,101400.0,23.3649,23.4954,23.358,23.413,101400.0
2009-02-19 15:50:00,34.1,34.2,34.05,34.07,130600.0,23.4267,23.4954,23.3924,23.4061,130600.0
2009-02-19 15:55:00,34.09,34.16,34.04,34.04,142900.0,23.4198,23.4679,23.3855,23.3855,142900.0
2009-02-20 09:30:00,33.78,34.15,33.11,33.47,286200.0,23.2069,23.4611,22.7466,22.9939,286200.0
2009-02-20 09:35:00,33.45,34.18,33.4,33.78,63400.0,22.9802,23.4817,22.9458,23.2069,63400.0
2009-02-20 09:40:00,33.78,33.9,33.61,33.8,39400.0,23.2069,23.2893,23.0901,23.2206,39400.0
2009-02-20 09:45:00,33.81,33.98,33.71,33.9,42500.0,23.2275,23.3443,23.1588,23.2893,42500.0
2009-02-20 09:50:00,33.91,34.18,33.79,33.85,38800.0,23.2962,23.4817,23.2137,23.255,38800.0
2009-02-20 09:55:00,33.89,34.13,33.84,34.03,59800.0,23.2824,23.4473,23.2481,23.3786,59800.0
2009-02-20 10:00:00,34.05,34.16,34.01,34.12,43900.0,23.3924,23.4679,23.3649,23.4404,43900.0
2009-02-20 10:05:00,34.13,34.45,34.13,34.23,157800.0,23.4473,23.6672,23.4473,23.516,157800.0
2009-02-20 10:10:00,34.23,34.29,33.93,33.94,42300.0,23.516,23.5572,23.3099,23.3168,42300.0
2009-02-20 10:15:00,33.95,34.07,33.84,34.0,37000.0,23.3237,23.4061,23.2481,23.358,37000.0
2009-02-20 10:20:00,33.92,34.14,33.81,34.05,37700.0,23.303,23.4542,23.2275,23.3924,37700.0
2009-02-20 10:25:00,34.04,34.33,34.02,34.31,45700.0,23.3855,23.5847,23.3717,23.571,45700.0
2009-02-20 10:30:00,34.31,34.33,34.1,34.15,36800.0,23.571,23.5847,23.4267,23.4611,36800.0
2009-02-20 10:35:00,34.16,34.39,34.11,34.29,32000.0,23.4679,23.6259,23.4336,23.5572,32000.0
2009-02-20 10:40:00,34.27,34.49,34.2,34.35,34000.0,23.5435,23.6946,23.4954,23.5985,34000.0
2009-02-20 10:45:00,34.34,34.36,34.15,34.29,23400.0,23.5916,23.6053,23.4611,23.5572,23400.0
2009-02-20 10:50:00,34.31,34.34,34.0,34.14,32500.0,23.571,23.5916,23.358,23.4542,32500.0
2009-02-20 10:55:00,34.16,34.19,33.99,34.12,30100.0,23.4679,23.4885,23.3511,23.4404,30100.0
2009-02-20 11:00:00,34.11,34.17,34.03,34.03,18600.0,23.4336,23.4748,23.3786,23.3786,18600.0
2009-02-20 11:05:00,34.03,34.06,33.83,33.86,26300.0,23.3786,23.3992,23.2412,23.2618,26300.0
2009-02-20 11:10:00,33.87,33.93,33.69,33.69,36900.0,23.2687,23.3099,23.145,23.145,36900.0
2009-02-20 11:15:00,33.68,33.85,33.66,33.82,25200.0,23.1382,23.255,23.1244,23.2343,25200.0
2009-02-20 11:20:00,33.86,33.9,33.65,33.65,25700.0,23.2618,23.2893,23.1176,23.1176,25700.0
2009-02-20 11:25:00,33.65,33.7,33.49,33.5,134300.0,23.1176,23.1519,23.0076,23.0145,134300.0
2009-02-20 11:30:00,33.5,33.52,33.41,33.5,28100.0,23.0145,23.0282,22.9527,23.0145,28100.0
2009-02-20 11:35:00,33.5,33.57,33.45,33.5,95500.0,23.0145,23.0626,22.9802,23.0145,95500.0
2009-02-20 11:40:00,33.53,33.6,33.46,33.55,32600.0,23.0351,23.0832,22.987,23.0489,32600.0
2009-02-20 11:45:00,33.57,33.6,33.46,33.59,18200.0,23.0626,23.0832,22.987,23.0763,18200.0
2009-02-20 11:50:00,33.57,33.58,33.47,33.56,15800.0,23.0626,23.0695,22.9939,23.0557,15800.0
2009-02-20 11:55:00,33.57,33.69,33.56,33.57,17800.0,23.0626,23.145,23.0557,23.0626,17800.0
2009-02-20 12:00:00,33.57,33.7,33.54,33.7,30100.0,23.0626,23.1519,23.042,23.1519,30100.0
2009-02-20 12:05:00,33.7,33.73,33.64,33.7,62300.0,23.1519,23.1725,23.1107,23.1519,62300.0
2009-02-20 12:10:00,33.71,33.76,33.66,33.69,81900.0,23.1588,23.1931,23.1244,23.145,81900.0
2009-02-20 12:15:00,33.7,33.72,33.6,33.7,24800.0,23.1519,23.1656,23.0832,23.1519,24800.0
2009-02-20 12:20:00,33.7,33.71,33.58,33.6,24000.0,23.1519,23.1588,23.0695,23.0832,24000.0
2009-02-20 12:25:00,33.62,33.72,33.62,33.65,17200.0,23.0969,23.1656,23.0969,23.1176,17200.0
2009-02-20 12:30:00,33.64,33.67,33.61,33.65,18100.0,23.1107,23.1313,23.0901,23.1176,18100.0
2009-02-20 12:35:00,33.66,33.72,33.63,33.7,48600.0,23.1244,23.1656,23.1038,23.1519,48600.0
2009-02-20 12:40:00,33.71,33.71,33.6,33.67,30700.0,23.1588,23.1588,23.0832,23.1313,30700.0
2009-02-20 12:45:00,33.65,33.7,33.42,33.48,43700.0,23.1176,23.1519,22.9595,23.0008,43700.0
2009-02-20 12:50:00,33.47,33.55,33.38,33.44,49700.0,22.9939,23.0489,22.9321,22.9733,49700.0
2009-02-20 12:55:00,33.46,33.67,33.46,33.67,80700.0,22.987,23.1313,22.987,23.1313,80700.0
2009-02-20 13:00:00,33.65,33.69,33.54,33.64,69700.0,23.1176,23.145,23.042,23.1107,69700.0
2009-02-20 13:05:00,33.63,33.71,33.54,33.59,50800.0,23.1038,23.1588,23.042,23.0763,50800.0
2009-02-20 13:10:00,33.6,33.69,33.49,33.63,35500.0,23.0832,23.145,23.0076,23.1038,35500.0
2009-02-20 13:15:00,33.61,33.65,33.5,33.53,90500.0,23.0901,23.1176,23.0145,23.0351,90500.0
2009-02-20 13:20:00,33.53,33.7,33.52,33.63,117000.0,23.0351,23.1519,23.0282,23.1038,117000.0
2009-02-20 13:25:00,33.62,33.82,33.62,33.7,90300.0,23.0969,23.2343,23.0969,23.1519,90300.0
2009-02-20 13:30:00,33.7,33.8,33.63,33.71,84700.0,23.1519,23.2206,23.1038,23.1588,84700.0
2009-02-20 13:35:00,33.71,33.82,33.66,33.75,82700.0,23.1588,23.2343,23.1244,23.1863,82700.0
2009-02-20 13:40:00,33.74,33.88,33.66,33.86,63800.0,23.1794,23.2756,23.1244,23.2618,63800.0
2009-02-20 13:45:00,33.87,33.89,33.81,33.87,52300.0,23.2687,23.2824,23.2275,23.2687,52300.0
2009-02-20 13:50:00,33.88,34.02,33.75,33.94,127800.0,23.2756,23.3717,23.1863,23.3168,127800.0
2009-02-20 13:55:00,33.93,34.0,33.79,33.91,48500.0,23.3099,23.358,23.2137,23.2962,48500.0
2009-02-20 14:00:00,33.9,33.94,33.71,33.76,45900.0,23.2893,23.3168,23.1588,23.1931,45900.0
2009-02-20 14:05:00,33.77,33.83,33.74,33.79,67800.0,23.2,23.2412,23.1794,23.2137,67800.0
2009-02-20 14:10:00,33.8,33.8,33.63,33.69,48600.0,23.2206,23.2206,23.1038,23.145,48600.0
2009-02-20 14:15:00,33.71,34.13,33.7,34.07,161400.0,23.1588,23.4473,23.1519,23.4061,161400.0
2009-02-20 14:20:00,34.05,34.39,33.91,34.37,102400.0,23.3924,23.6259,23.2962,23.6122,102400.0
2009-02-20 14:25:00,34.37,34.58,34.06,34.07,141500.0,23.6122,23.7565,23.3992,23.4061,141500.0
2009-02-20 14:30:00,34.09,34.13,33.97,34.08,152200.0,23.4198,23.4473,23.3374,23.413,152200.0
2009-02-20 14:35:00,34.09,34.33,33.91,34.31,80700.0,23.4198,23.5847,23.2962,23.571,80700.0
2009-02-20 14:40:00,34.33,34.35,34.12,34.18,70100.0,23.5847,23.5985,23.4404,23.4817,70100.0
2009-02-20 14:45:00,34.18,34.26,34.08,34.2,142200.0,23.4817,23.5366,23.413,23.4954,142200.0
2009-02-20 14:50:00,34.22,34.51,34.18,34.21,93300.0,23.5091,23.7084,23.4817,23.5023,93300.0
2009-02-20 14:55:00,34.23,34.25,33.98,34.08,52000.0,23.516,23.5298,23.3443,23.413,52000.0
2009-02-20 15:00:00,34.1,34.1,33.85,34.04,88600.0,23.4267,23.4267,23.255,23.3855,88600.0
2009-02-20 15:05:00,34.04,34.2,33.92,34.1,79300.0,23.3855,23.4954,23.303,23.4267,79300.0
2009-02-20 15:10:00,34.09,34.15,33.89,34.15,108000.0,23.4198,23.4611,23.2824,23.4611,108000.0
2009-02-20 15:15:00,34.13,34.27,34.12,34.24,116000.0,23.4473,23.5435,23.4404,23.5229,116000.0
2009-02-20 15:20:00,34.21,34.28,34.18,34.22,113300.0,23.5023,23.5504,23.4817,23.5091,113300.0
2009-02-20 15:25:00,34.23,34.24,33.95,34.01,122800.0,23.516,23.5229,23.3237,23.3649,122800.0
2009-02-20 15:30:00,34.0,34.17,33.92,34.1,214700.0,23.358,23.4748,23.303,23.4267,214700.0
2009-02-20 15:35:00,34.11,34.16,34.05,34.05,172600.0,23.4336,23.4679,23.3924,23.3924,172600.0
2009-02-20 15:40:00,34.05,34.07,33.8,33.86,100500.0,23.3924,23.4061,23.2206,23.2618,100500.0
2009-02-20 15:45:00,33.83,33.87,33.75,33.8,227200.0,23.2412,23.2687,23.1863,23.2206,227200.0
2009-02-20 15:50:00,33.8,34.11,33.75,33.99,364000.0,23.2206,23.4336,23.1863,23.3511,364000.0
2009-02-20 15:55:00,34.0,34.06,33.89,33.9,386000.0,23.358,23.3992,23.2824,23.2893,386000.0
2009-02-23 09:30:00,34.26,34.47,33.97,34.37,70500.0,23.5366,23.6809,23.3374,23.6122,70500.0
2009-02-23 09:35:00,34.33,34.63,34.14,34.41,54000.0,23.5847,23.7908,23.4542,23.6397,54000.0
2009-02-23 09:40:00,34.42,34.42,33.97,34.05,32000.0,23.6465,23.6465,23.3374,23.3924,32000.0
2009-02-23 09:45:00,34.05,34.33,33.79,33.79,24400.0,23.3924,23.5847,23.2137,23.2137,24400.0
2009-02-23 09:50:00,33.81,34.16,33.81,34.13,39500.0,23.2275,23.4679,23.2275,23.4473,39500.0
2009-02-23 09:55:00,34.11,34.18,33.9,33.96,37900.0,23.4336,23.4817,23.2893,23.3305,37900.0
2009-02-23 10:00:00,33.94,34.1,33.7,33.73,38300.0,23.3168,23.4267,23.1519,23.1725,38300.0
2009-02-23 10:05:00,33.71,33.73,33.51,33.65,47100.0,23.1588,23.1725,23.0214,23.1176,47100.0
2009-02-23 10:10:00,33.66,33.66,33.29,33.35,34300.0,23.1244,23.1244,22.8702,22.9115,34300.0
2009-02-23 10:15:00,33.31,33.47,33.25,33.33,39000.0,22.884,22.9939,22.8428,22.8977,39000.0
2009-02-23 10:20:00,33.36,33.55,33.33,33.42,33200.0,22.9183,23.0489,22.8977,22.9595,33200.0
2009-02-23 10:25:00,33.44,33.44,33.2,33.2,38500.0,22.9733,22.9733,22.8084,22.8084,38500.0
2009-02-23 10:30:00,33.22,33.22,33.07,33.11,32700.0,22.8221,22.8221,22.7191,22.7466,32700.0
2009-02-23 10:35:00,33.08,33.11,32.97,32.97,72500.0,22.726,22.7466,22.6504,22.6504,72500.0
2009-02-23 10:40:00,33.0,33.19,32.98,33.11,52600.0,22.671,22.8015,22.6573,22.7466,52600.0
2009-02-23 10:45:00,33.12,33.14,33.07,33.13,81600.0,22.7534,22.7672,22.7191,22.7603,81600.0
2009-02-23 10:50:00,33.12,33.31,33.11,33.22,40300.0,22.7534,22.884,22.7466,22.8221,40300.0
2009-02-23 10:55:00,33.24,33.24,32.93,32.94,44800.0,22.8359,22.8359,22.6229,22.6298,44800.0
2009-02-23 11:00:00,32.95,33.1,32.91,33.05,60100.0,22.6367,22.7397,22.6092,22.7054,60100.0
2009-02-23 11:05:00,33.06,33.12,32.98,33.08,33700.0,22.7122,22.7534,22.6573,22.726,33700.0
2009-02-23 11:10:00,33.1,33.27,33.04,33.11,30600.0,22.7397,22.8565,22.6985,22.7466,30600.0
2009-02-23 11:15:00,33.12,33.15,32.99,33.0,26700.0,22.7534,22.7741,22.6641,22.671,26700.0
2009-02-23 11:20:00,33.0,33.12,32.99,33.02,49000.0,22.671,22.7534,22.6641,22.6847,49000.0
2009-02-23 11:25:00,33.02,33.16,33.01,33.04,46200.0,22.6847,22.7809,22.6779,22.6985,46200.0
2009-02-23 11:30:00,33.04,33.04,32.85,32.99,67600.0,22.6985,22.6985,22.568,22.6641,67600.0
2009-02-23 11:35:00,32.99,33.1,32.98,33.08,51200.0,22.6641,22.7397,22.6573,22.726,51200.0
2009-02-23 11:40:00,33.05,33.14,32.95,33.0,32700.0,22.7054,22.7672,22.6367,22.671,32700.0
2009-02-23 11:45:00,32.99,33.17,32.95,33.17,37200.0,22.6641,22.7878,22.6367,22.7878,37200.0
2009-02-23 11:50:00,33.17,33.21,33.11,33.12,27700.0,22.7878,22.8153,22.7466,22.7534,27700.0
2009-02-23 11:55:00,33.13,33.13,32.93,33.05,36300.0,22.7603,22.7603,22.6229,22.7054,36300.0
2009-02-23 12:00:00,33.05,33.05,32.89,32.89,35000.0,22.7054,22.7054,22.5954,22.5954,35000.0
2009-02-23 12:05:00,32.91,32.96,32.84,32.87,36400.0,22.6092,22.6435,22.5611,22.5817,36400.0
2009-02-23 12:10:00,32.87,33.07,32.85,33.05,19500.0,22.5817,22.7191,22.568,22.7054,19500.0
2009-02-23 12:15:00,33.03,33.07,32.89,33.03,37400.0,22.6916,22.7191,22.5954,22.6916,37400.0
2009-02-23 12:20:00,33.03,33.1,32.95,33.04,24200.0,22.6916,22.7397,22.6367,22.6985,24200.0
2009-02-23 12:25:00,33.02,33.08,32.96,33.0,18700.0,22.6847,22.726,22.6435,22.671,18700.0
2009-02-23 12:30:00,33.0,33.0,32.81,32.81,17000.0,22.671,22.671,22.5405,22.5405,17000.0
2009-02-23 12:35:00,32.82,32.87,32.78,32.8,15300.0,22.5473,22.5817,22.5199,22.5336,15300.0
2009-02-23 12:40:00,32.79,32.81,32.74,32.78,24500.0,22.5267,22.5405,22.4924,22.5199,24500.0
2009-02-23 12:45:00,32.78,32.78,32.57,32.6,20200.0,22.5199,22.5199,22.3756,22.3962,20200.0
2009-02-23 12:50:00,32.61,32.68,32.54,32.56,37400.0,22.4031,22.4512,22.355,22.3687,37400.0
2009-02-23 12:55:00,32.57,32.59,32.47,32.5,29900.0,22.3756,22.3893,22.3069,22.3275,29900.0
2009-02-23 13:00:00,32.5,32.62,32.47,32.58,64500.0,22.3275,22.4099,22.3069,22.3825,64500.0
2009-02-23 13:05:00,32.59,32.7,32.56,32.64,62900.0,22.3893,22.4649,22.3687,22.4237,62900.0
2009-02-23 13:10:00,32.63,32.74,32.61,32.68,41600.0,22.4168,22.4924,22.4031,22.4512,41600.0
2009-02-23 13:15:00,32.67,32.71,32.64,32.65,18100.0,22.4443,22.4718,22.4237,22.4306,18100.0
2009-02-23 13:20:00,32.66,32.69,32.62,32.62,26600.0,22.4374,22.458,22.4099,22.4099,26600.0
2009-02-23 13:25:00,32.62,32.7,32.55,32.6,29300.0,22.4099,22.4649,22.3619,22.3962,29300.0
2009-02-23 13:30:00,32.6,32.72,32.56,32.68,41100.0,22.3962,22.4786,22.3687,22.4512,41100.0
2009-02-23 13:35:00,32.68,32.81,32.68,32.78,57000.0,22.4512,22.5405,22.4512,22.5199,57000.0
2009-02-23 13:40:00,32.8,32.96,32.8,32.93,53600.0,22.5336,22.6435,22.5336,22.6229,53600.0
2009-02-23 13:45:00,32.92,32.92,32.73,32.76,33300.0,22.616,22.616,22.4855,22.5061,33300.0
2009-02-23 13:50:00,32.74,32.93,32.68,32.92,40400.0,22.4924,22.6229,22.4512,22.616,40400.0
2009-02-23 13:55:00,32.92,32.98,32.83,32.97,85300.0,22.616,22.6573,22.5542,22.6504,85300.0
2009-02-23 14:00:00,32.95,32.96,32.78,32.82,71600.0,22.6367,22.6435,22.5199,22.5473,71600.0
2009-02-23 14:05:00,32.85,32.86,32.71,32.73,45400.0,22.568,22.5748,22.4718,22.4855,45400.0
2009-02-23 14:10:00,32.73,32.85,32.7,32.8,70500.0,22.4855,22.568,22.4649,22.5336,70500.0
2009-02-23 14:15:00,32.8,33.04,32.8,32.97,76000.0,22.5336,22.6985,22.5336,22.6504,76000.0
2009-02-23 14:20:00,32.97,33.11,32.94,33.02,96900.0,22.6504,22.7466,22.6298,22.6847,96900.0
2009-02-23 14:25:00,33.01,33.15,32.96,33.0,113600.0,22.6779,22.7741,22.6435,22.671,113600.0
2009-02-23 14:30:00,33.0,33.04,32.76,32.88,79500.0,22.671,22.6985,22.5061,22.5886,79500.0
2009-02-23 14:35:00,32.9,32.93,32.82,32.86,81000.0,22.6023,22.6229,22.5473,22.5748,81000.0
2009-02-23 14:40:00,32.86,32.91,32.7,32.83,95500.0,22.5748,22.6092,22.4649,22.5542,95500.0
2009-02-23 14:45:00,32.83,32.87,32.65,32.76,108000.0,22.5542,22.5817,22.4306,22.5061,108000.0
2009-02-23 14:50:00,32.76,32.84,32.49,32.6,108300.0,22.5061,22.5611,22.3206,22.3962,108300.0
2009-02-23 14:55:00,32.58,32.65,32.41,32.41,63200.0,22.3825,22.4306,22.2657,22.2657,63200.0
2009-02-23 15:00:00,32.41,32.58,32.4,32.57,80500.0,22.2657,22.3825,22.2588,22.3756,80500.0
2009-02-23 15:05:00,32.58,32.7,32.52,32.59,95400.0,22.3825,22.4649,22.3412,22.3893,95400.0
2009-02-23 15:10:00,32.57,32.74,32.48,32.66,114700.0,22.3756,22.4924,22.3138,22.4374,114700.0
2009-02-23 15:15:00,32.66,32.67,32.48,32.5,116100.0,22.4374,22.4443,22.3138,22.3275,116100.0
2009-02-23 15:20:00,32.5,32.52,32.29,32.37,154200.0,22.3275,22.3412,22.1832,22.2382,154200.0
2009-02-23 15:25:00,32.39,32.52,32.28,32.41,143300.0,22.2519,22.3412,22.1764,22.2657,143300.0
2009-02-23 15:30:00,32.41,32.65,32.37,32.41,138700.0,22.2657,22.4306,22.2382,22.2657,138700.0
2009-02-23 15:35:00,32.42,32.57,32.36,32.42,115100.0,22.2725,22.3756,22.2313,22.2725,115100.0
2009-02-23 15:40:00,32.43,32.44,32.17,32.17,208700.0,22.2794,22.2863,22.1008,22.1008,208700.0
2009-02-23 15:45:00,32.17,32.24,32.13,32.16,130600.0,22.1008,22.1489,22.0733,22.0939,130600.0
2009-02-23 15:50:00,32.15,32.33,32.1,32.31,150000.0,22.0871,22.2107,22.0527,22.197,150000.0
2009-02-23 15:55:00,32.31,32.33,32.2,32.22,247700.0,22.197,22.2107,22.1214,22.1351,247700.0
2009-02-24 09:30:00,32.35,32.72,32.14,32.5,66900.0,22.2245,22.4786,22.0802,22.3275,66900.0
2009-02-24 09:35:00,32.5,32.81,32.48,32.7,47800.0,22.3275,22.5405,22.3138,22.4649,47800.0
2009-02-24 09:40:00,32.65,32.75,32.5,32.75,60600.0,22.4306,22.4993,22.3275,22.4993,60600.0
2009-02-24 09:45:00,32.75,32.88,32.67,32.86,35300.0,22.4993,22.5886,22.4443,22.5748,35300.0
2009-02-24 09:50:00,32.88,33.05,32.83,32.84,100400.0,22.5886,22.7054,22.5542,22.5611,100400.0
2009-02-24 09:55:00,32.88,32.88,32.68,32.7,87500.0,22.5886,22.5886,22.4512,22.4649,87500.0
2009-02-24 10:00:00,32.7,32.78,32.5,32.61,105600.0,22.4649,22.5199,22.3275,22.4031,105600.0
2009-02-24 10:05:00,32.62,32.85,32.56,32.59,76100.0,22.4099,22.568,22.3687,22.3893,76100.0
2009-02-24 10:10:00,32.58,32.72,32.46,32.47,49900.0,22.3825,22.4786,22.3,22.3069,49900.0
2009-02-24 10:15:00,32.5,32.56,32.32,32.55,25900.0,22.3275,22.3687,22.2038,22.3619,25900.0
2009-02-24 10:20:00,32.56,32.67,32.47,32.66,24000.0,22.3687,22.4443,22.3069,22.4374,24000.0
2009-02-24 10:25:00,32.64,32.91,32.53,32.76,49500.0,22.4237,22.6092,22.3481,22.5061,49500.0
2009-02-24 10:30:00,32.77,33.0,32.73,32.97,37600.0,22.513,22.671,22.4855,22.6504,37600.0
2009-02-24 10:35:00,32.97,33.1,32.96,32.98,38800.0,22.6504,22.7397,22.6435,22.6573,38800.0
2009-02-24 10:40:00,32.99,33.06,32.95,32.99,43700.0,22.6641,22.7122,22.6367,22.6641,43700.0
2009-02-24 10:45:00,32.99,33.3,32.98,33.17,57400.0,22.6641,22.8771,22.6573,22.7878,57400.0
2009-02-24 10:50:00,33.2,33.33,33.15,33.25,24800.0,22.8084,22.8977,22.7741,22.8428,24800.0
2009-02-24 10:55:00,33.25,33.26,33.02,33.04,118800.0,22.8428,22.8496,22.6847,22.6985,118800.0
2009-02-24 11:00:00,33.03,33.04,32.84,32.92,88300.0,22.6916,22.6985,22.5611,22.616,88300.0
2009-02-24 11:05:00,32.91,33.1,32.91,33.0,86200.0,22.6092,22.7397,22.6092,22.671,86200.0
2009-02-24 11:10:00,32.99,33.02,32.9,33.01,70400.0,22.6641,22.6847,22.6023,22.6779,70400.0
2009-02-24 11:15:00,33.01,33.08,32.79,32.82,134100.0,22.6779,22.726,22.5267,22.5473,134100.0
2009-02-24 11:20:00,32.83,32.98,32.74,32.83,117000.0,22.5542,22.6573,22.4924,22.5542,117000.0
2009-02-24 11:25:00,32.8,32.93,32.73,32.88,109600.0,22.5336,22.6229,22.4855,22.5886,109600.0
2009-02-24 11:30:00,32.9,32.96,32.75,32.85,44000.0,22.6023,22.6435,22.4993,22.568,44000.0
2009-02-24 11:35:00,32.85,32.96,32.84,32.94,40800.0,22.568,22.6435,22.5611,22.6298,40800.0
2009-02-24 11:40:00,32.95,33.0,32.91,32.94,49200.0,22.6367,22.671,22.6092,22.6298,49200.0
2009-02-24 11:45:00,32.94,32.94,32.55,32.55,32900.0,22.6298,22.6298,22.3619,22.3619,32900.0
2009-02-24 11:50:00,32.56,32.75,32.55,32.73,25000.0,22.3687,22.4993,22.3619,22.4855,25000.0
2009-02-24 11:55:00,32.72,32.74,32.6,32.61,20800.0,22.4786,22.4924,22.3962,22.4031,20800.0
2009-02-24 12:00:00,32.61,32.68,32.58,32.64,51900.0,22.4031,22.4512,22.3825,22.4237,51900.0
2009-02-24 12:05:00,32.64,32.66,32.56,32.6,63000.0,22.4237,22.4374,22.3687,22.3962,63000.0
2009-02-24 12:10:00,32.6,32.63,32.56,32.59,33800.0,22.3962,22.4168,22.3687,22.3893,33800.0
2009-02-24 12:15:00,32.58,32.61,32.48,32.58,48000.0,22.3825,22.4031,22.3138,22.3825,48000.0
2009-02-24 12:20:00,32.58,32.72,32.57,32.61,26400.0,22.3825,22.4786,22.3756,22.4031,26400.0
2009-02-24 12:25:00,32.63,32.75,32.6,32.72,20100.0,22.4168,22.4993,22.3962,22.4786,20100.0
2009-02-24 12:30:00,32.71,32.8,32.7,32.76,17700.0,22.4718,22.5336,22.4649,22.5061,17700.0
2009-02-24 12:35:00,32.74,33.02,32.71,32.84,35600.0,22.4924,22.6847,22.4718,22.5611,35600.0
2009-02-24 12:40:00,32.79,32.99,32.78,32.93,25500.0,22.5267,22.6641,22.5199,22.6229,25500.0
2009-02-24 12:45:00,32.97,33.02,32.92,32.95,14300.0,22.6504,22.6847,22.616,22.6367,14300.0
2009-02-24 12:50:00,32.97,33.07,32.95,32.96,27100.0,22.6504,22.7191,22.6367,22.6435,27100.0
2009-02-24 12:55:00,32.94,33.06,32.94,32.98,20300.0,22.6298,22.7122,22.6298,22.6573,20300.0
2009-02-24 13:00:00,32.98,33.05,32.87,33.02,19800.0,22.6573,22.7054,22.5817,22.6847,19800.0
2009-02-24 13:05:00,33.04,33.06,32.95,32.97,44000.0,22.6985,22.7122,22.6367,22.6504,44000.0
2009-02-24 13:10:00,32.96,33.03,32.78,32.78,29700.0,22.6435,22.6916,22.5199,22.5199,29700.0
2009-02-24 13:15:00,32.81,32.89,32.81,32.86,20400.0,22.5405,22.5954,22.5405,22.5748,20400.0
2009-02-24 13:20:00,32.85,33.25,32.85,33.18,34400.0,22.568,22.8428,22.568,22.7947,34400.0
2009-02-24 13:25:00,33.18,33.31,33.16,33.27,46200.0,22.7947,22.884,22.7809,22.8565,46200.0
2009-02-24 13:30:00,33.29,33.48,33.27,33.46,44500.0,22.8702,23.0008,22.8565,22.987,44500.0
2009-02-24 13:35:00,33.45,33.45,33.24,33.36,87400.0,22.9802,22.9802,22.8359,22.9183,87400.0
2009-02-24 13:40:00,33.38,33.43,33.16,33.2,94900.0,22.9321,22.9664,22.7809,22.8084,94900.0
2009-02-24 13:45:00,33.2,33.28,33.13,33.22,55600.0,22.8084,22.8634,22.7603,22.8221,55600.0
2009-02-24 13:50:00,33.23,33.44,33.22,33.35,34300.0,22.829,22.9733,22.8221,22.9115,34300.0
2009-02-24 13:55:00,33.35,33.62,33.35,33.47,35600.0,22.9115,23.0969,22.9115,22.9939,35600.0
2009-02-24 14:00:00,33.48,33.55,33.39,33.48,35400.0,23.0008,23.0489,22.9389,23.0008,35400.0
2009-02-24 14:05:00,33.49,33.59,33.42,33.42,54200.0,23.0076,23.0763,22.9595,22.9595,54200.0
2009-02-24 14:10:00,33.42,33.42,33.23,33.28,62200.0,22.9595,22.9595,22.829,22.8634,62200.0
2009-02-24 14:15:00,33.27,33.51,33.27,33.48,99200.0,22.8565,23.0214,22.8565,23.0008,99200.0
2009-02-24 14:20:00,33.48,33.57,33.37,33.57,69200.0,23.0008,23.0626,22.9252,23.0626,69200.0
2009-02-24 14:25:00,33.56,33.57,33.46,33.51,32700.0,23.0557,23.0626,22.987,23.0214,32700.0
2009-02-24 14:30:00,33.52,33.53,33.29,33.32,56600.0,23.0282,23.0351,22.8702,22.8908,56600.0
2009-02-24 14:35:00,33.31,33.42,33.25,33.3,60500.0,22.884,22.9595,22.8428,22.8771,60500.0
2009-02-24 14:40:00,33.3,33.42,33.2,33.3,58800.0,22.8771,22.9595,22.8084,22.8771,58800.0
2009-02-24 14:45:00,33.31,33.46,33.23,33.46,33000.0,22.884,22.987,22.829,22.987,33000.0
2009-02-24 14:50:00,33.46,33.57,33.37,33.44,37300.0,22.987,23.0626,22.9252,22.9733,37300.0
2009-02-24 14:55:00,33.47,33.69,33.44,33.66,38800.0,22.9939,23.145,22.9733,23.1244,38800.0
2009-02-24 15:00:00,33.65,33.81,33.65,33.76,56800.0,23.1176,23.2275,23.1176,23.1931,56800.0
2009-02-24 15:05:00,33.75,33.89,33.73,33.83,62600.0,23.1863,23.2824,23.1725,23.2412,62600.0
2009-02-24 15:10:00,33.84,33.85,33.71,33.74,194000.0,23.2481,23.255,23.1588,23.1794,194000.0
2009-02-24 15:15:00,33.76,33.8,33.69,33.77,170300.0,23.1931,23.2206,23.145,23.2,170300.0
2009-02-24 15:20:00,33.79,33.8,33.68,33.76,135200.0,23.2137,23.2206,23.1382,23.1931,135200.0
2009-02-24 15:25:00,33.75,33.81,33.62,33.66,122100.0,23.1863,23.2275,23.0969,23.1244,122100.0
2009-02-24 15:30:00,33.66,33.72,33.52,33.56,131000.0,23.1244,23.1656,23.0282,23.0557,131000.0
2009-02-24 15:35:00,33.55,33.68,33.54,33.64,153400.0,23.0489,23.1382,23.042,23.1107,153400.0
2009-02-24 15:40:00,33.64,33.81,33.62,33.62,233000.0,23.1107,23.2275,23.0969,23.0969,233000.0
2009-02-24 15:45:00,33.61,33.72,33.54,33.69,152000.0,23.0901,23.1656,23.042,23.145,152000.0
2009-02-24 15:50:00,33.68,33.73,33.54,33.6,210100.0,23.1382,23.1725,23.042,23.0832,210100.0
2009-02-24 15:55:00,33.6,33.61,33.45,33.47,307300.0,23.0832,23.0901,22.9802,22.9939,307300.0
2009-02-25 09:30:00,33.38,33.38,32.98,33.09,63800.0,22.9321,22.9321,22.6573,22.7328,63800.0
2009-02-25 09:35:00,33.14,33.24,32.8,32.86,57300.0,22.7672,22.8359,22.5336,22.5748,57300.0
2009-02-25 09:40:00,32.87,32.97,32.37,32.65,118800.0,22.5817,22.6504,22.2382,22.4306,118800.0
2009-02-25 09:45:00,32.61,32.71,32.4,32.59,63500.0,22.4031,22.4718,22.2588,22.3893,63500.0
2009-02-25 09:50:00,32.61,32.62,32.19,32.36,78500.0,22.4031,22.4099,22.1145,22.2313,78500.0
2009-02-25 09:55:00,32.37,32.37,32.16,32.16,63100.0,22.2382,22.2382,22.0939,22.0939,63100.0
2009-02-25 10:00:00,32.16,32.17,31.85,32.12,103400.0,22.0939,22.1008,21.881,22.0664,103400.0
2009-02-25 10:05:00,32.13,32.15,31.85,31.94,60700.0,22.0733,22.0871,21.881,21.9428,60700.0
2009-02-25 10:10:00,31.95,32.06,31.94,31.97,62000.0,21.9497,22.0252,21.9428,21.9634,62000.0
2009-02-25 10:15:00,31.97,32.07,31.86,32.07,72300.0,21.9634,22.0321,21.8878,22.0321,72300.0
2009-02-25 10:20:00,32.06,32.15,32.02,32.05,62100.0,22.0252,22.0871,21.9977,22.0184,62100.0
2009-02-25 10:25:00,32.05,32.2,31.98,32.19,58200.0,22.0184,22.1214,21.9703,22.1145,58200.0
2009-02-25 10:30:00,32.17,32.24,32.0,32.02,52500.0,22.1008,22.1489,21.984,21.9977,52500.0
2009-02-25 10:35:00,32.03,32.15,32.0,32.1,45300.0,22.0046,22.0871,21.984,22.0527,45300.0
2009-02-25 10:40:00,32.13,32.15,32.01,32.05,28500.0,22.0733,22.0871,21.9909,22.0184,28500.0
2009-02-25 10:45:00,32.06,32.15,31.99,32.05,37900.0,22.0252,22.0871,21.9771,22.0184,37900.0
2009-02-25 10:50:00,32.06,32.19,32.05,32.13,44900.0,22.0252,22.1145,22.0184,22.0733,44900.0
2009-02-25 10:55:00,32.13,32.16,32.08,32.12,41700.0,22.0733,22.0939,22.039,22.0664,41700.0
2009-02-25 11:00:00,32.14,32.19,32.09,32.17,45800.0,22.0802,22.1145,22.0458,22.1008,45800.0
2009-02-25 11:05:00,32.19,32.28,32.16,32.26,93700.0,22.1145,22.1764,22.0939,22.1626,93700.0
2009-02-25 11:10:00,32.25,32.35,32.18,32.22,33600.0,22.1558,22.2245,22.1077,22.1351,33600.0
2009-02-25 11:15:00,32.24,32.26,32.07,32.14,29000.0,22.1489,22.1626,22.0321,22.0802,29000.0
2009-02-25 11:20:00,32.16,32.28,32.1,32.25,54900.0,22.0939,22.1764,22.0527,22.1558,54900.0
2009-02-25 11:25:00,32.27,32.36,32.18,32.31,46700.0,22.1695,22.2313,22.1077,22.197,46700.0
2009-02-25 11:30:00,32.32,32.38,32.28,32.37,89300.0,22.2038,22.2451,22.1764,22.2382,89300.0
2009-02-25 11:35:00,32.39,32.45,32.29,32.36,76300.0,22.2519,22.2932,22.1832,22.2313,76300.0
2009-02-25 11:40:00,32.36,32.52,32.34,32.49,71000.0,22.2313,22.3412,22.2176,22.3206,71000.0
2009-02-25 11:45:00,32.49,32.53,32.4,32.43,74700.0,22.3206,22.3481,22.2588,22.2794,74700.0
2009-02-25 11:50:00,32.43,32.52,32.34,32.45,52600.0,22.2794,22.3412,22.2176,22.2932,52600.0
2009-02-25 11:55:00,32.46,32.47,32.19,32.27,68600.0,22.3,22.3069,22.1145,22.1695,68600.0
2009-02-25 12:00:00,32.27,32.39,32.24,32.3,58200.0,22.1695,22.2519,22.1489,22.1901,58200.0
2009-02-25 12:05:00,32.3,32.4,32.26,32.4,59700.0,22.1901,22.2588,22.1626,22.2588,59700.0
2009-02-25 12:10:00,32.39,32.42,32.2,32.24,38600.0,22.2519,22.2725,22.1214,22.1489,38600.0
2009-02-25 12:15:00,32.26,32.3,32.15,32.17,43300.0,22.1626,22.1901,22.0871,22.1008,43300.0
2009-02-25 12:20:00,32.16,32.23,32.07,32.1,36100.0,22.0939,22.142,22.0321,22.0527,36100.0
2009-02-25 12:25:00,32.11,32.12,31.95,31.98,42000.0,22.0596,22.0664,21.9497,21.9703,42000.0
2009-02-25 12:30:00,31.99,32.14,31.98,32.09,38800.0,21.9771,22.0802,21.9703,22.0458,38800.0
2009-02-25 12:35:00,32.09,32.14,31.98,32.08,38100.0,22.0458,22.0802,21.9703,22.039,38100.0
2009-02-25 12:40:00,32.11,32.13,32.01,32.01,69400.0,22.0596,22.0733,21.9909,21.9909,69400.0
2009-02-25 12:45:00,32.01,32.1,31.93,32.0,100500.0,21.9909,22.0527,21.9359,21.984,100500.0
2009-02-25 12:50:00,32.01,32.07,31.97,32.03,68400.0,21.9909,22.0321,21.9634,22.0046,68400.0
2009-02-25 12:55:00,32.03,32.2,31.96,32.14,55000.0,22.0046,22.1214,21.9565,22.0802,55000.0
2009-02-25 13:00:00,32.14,32.43,32.12,32.26,58800.0,22.0802,22.2794,22.0664,22.1626,58800.0
2009-02-25 13:05:00,32.26,32.41,32.22,32.35,41200.0,22.1626,22.2657,22.1351,22.2245,41200.0
2009-02-25 13:10:00,32.34,32.45,32.21,32.36,70200.0,22.2176,22.2932,22.1283,22.2313,70200.0
2009-02-25 13:15:00,32.34,32.44,32.25,32.35,29200.0,22.2176,22.2863,22.1558,22.2245,29200.0
2009-02-25 13:20:00,32.35,32.36,32.2,32.28,37300.0,22.2245,22.2313,22.1214,22.1764,37300.0
2009-02-25 13:25:00,32.29,32.36,32.27,32.27,20400.0,22.1832,22.2313,22.1695,22.1695,20400.0
2009-02-25 13:30:00,32.27,32.45,32.27,32.42,33700.0,22.1695,22.2932,22.1695,22.2725,33700.0
2009-02-25 13:35:00,32.43,32.5,32.35,32.37,53300.0,22.2794,22.3275,22.2245,22.2382,53300.0
2009-02-25 13:40:00,32.39,32.57,32.39,32.49,49400.0,22.2519,22.3756,22.2519,22.3206,49400.0
2009-02-25 13:45:00,32.46,32.67,32.4,32.62,61900.0,22.3,22.4443,22.2588,22.4099,61900.0
2009-02-25 13:50:00,32.62,32.77,32.57,32.76,72000.0,22.4099,22.513,22.3756,22.5061,72000.0
2009-02-25 13:55:00,32.76,32.87,32.7,32.7,42700.0,22.5061,22.5817,22.4649,22.4649,42700.0
2009-02-25 14:00:00,32.71,32.79,32.49,32.5,86300.0,22.4718,22.5267,22.3206,22.3275,86300.0
2009-02-25 14:05:00,32.51,32.53,32.19,32.32,118500.0,22.3344,22.3481,22.1145,22.2038,118500.0
2009-02-25 14:10:00,32.33,32.43,32.17,32.31,73000.0,22.2107,22.2794,22.1008,22.197,73000.0
2009-02-25 14:15:00,32.31,32.52,32.24,32.26,63100.0,22.197,22.3412,22.1489,22.1626,63100.0
2009-02-25 14:20:00,32.28,32.47,32.2,32.46,73400.0,22.1764,22.3069,22.1214,22.3,73400.0
2009-02-25 14:25:00,32.47,32.56,32.33,32.51,61800.0,22.3069,22.3687,22.2107,22.3344,61800.0
2009-02-25 14:30:00,32.54,32.57,32.36,32.52,52000.0,22.355,22.3756,22.2313,22.3412,52000.0
2009-02-25 14:35:00,32.5,32.52,32.38,32.42,44900.0,22.3275,22.3412,22.2451,22.2725,44900.0
2009-02-25 14:40:00,32.42,32.68,32.37,32.63,84400.0,22.2725,22.4512,22.2382,22.4168,84400.0
2009-02-25 14:45:00,32.63,32.72,32.5,32.56,48400.0,22.4168,22.4786,22.3275,22.3687,48400.0
2009-02-25 14:50:00,32.59,32.78,32.55,32.73,54200.0,22.3893,22.5199,22.3619,22.4855,54200.0
2009-02-25 14:55:00,32.7,32.74,32.55,32.64,66000.0,22.4649,22.4924,22.3619,22.4237,66000.0
2009-02-25 15:00:00,32.63,32.9,32.55,32.89,88500.0,22.4168,22.6023,22.3619,22.5954,88500.0
2009-02-25 15:05:00,32.9,33.05,32.79,32.96,128700.0,22.6023,22.7054,22.5267,22.6435,128700.0
2009-02-25 15:10:00,32.96,32.99,32.72,32.93,120600.0,22.6435,22.6641,22.4786,22.6229,120600.0
2009-02-25 15:15:00,32.94,33.26,32.92,33.14,119300.0,22.6298,22.8496,22.616,22.7672,119300.0
2009-02-25 15:20:00,33.12,33.28,33.01,33.17,118700.0,22.7534,22.8634,22.6779,22.7878,118700.0
2009-02-25 15:25:00,33.17,33.29,33.1,33.15,75400.0,22.7878,22.8702,22.7397,22.7741,75400.0
2009-02-25 15:30:00,33.15,33.22,33.07,33.16,119400.0,22.7741,22.8221,22.7191,22.7809,119400.0
2009-02-25 15:35:00,33.14,33.2,32.89,32.93,125200.0,22.7672,22.8084,22.5954,22.6229,125200.0
2009-02-25 15:40:00,32.94,33.04,32.85,32.9,114200.0,22.6298,22.6985,22.568,22.6023,114200.0
2009-02-25 15:45:00,32.89,33.05,32.78,32.82,137000.0,22.5954,22.7054,22.5199,22.5473,137000.0
2009-02-25 15:50:00,32.83,32.89,32.58,32.61,209000.0,22.5542,22.5954,22.3825,22.4031,209000.0
2009-02-25 15:55:00,32.61,32.61,32.48,32.56,191000.0,22.4031,22.4031,22.3138,22.3687,191000.0
2009-02-26 09:30:00,32.86,32.97,32.63,32.73,95500.0,22.5748,22.6504,22.4168,22.4855,95500.0
2009-02-26 09:35:00,32.72,32.99,32.69,32.72,43000.0,22.4786,22.6641,22.458,22.4786,43000.0
2009-02-26 09:40:00,32.7,32.77,32.46,32.69,56500.0,22.4649,22.513,22.3,22.458,56500.0
2009-02-26 09:45:00,32.69,32.72,32.24,32.47,79200.0,22.458,22.4786,22.1489,22.3069,79200.0
2009-02-26 09:50:00,32.47,32.9,32.47,32.83,116300.0,22.3069,22.6023,22.3069,22.5542,116300.0
2009-02-26 09:55:00,32.81,32.93,32.65,32.68,107800.0,22.5405,22.6229,22.4306,22.4512,107800.0
2009-02-26 10:00:00,32.68,32.89,32.64,32.81,67600.0,22.4512,22.5954,22.4237,22.5405,67600.0
2009-02-26 10:05:00,32.84,32.97,32.65,32.88,69600.0,22.5611,22.6504,22.4306,22.5886,69600.0
2009-02-26 10:10:00,32.87,32.92,32.68,32.79,71900.0,22.5817,22.616,22.4512,22.5267,71900.0
2009-02-26 10:15:00,32.79,32.84,32.7,32.79,49900.0,22.5267,22.5611,22.4649,22.5267,49900.0
2009-02-26 10:20:00,32.78,32.9,32.77,32.79,51600.0,22.5199,22.6023,22.513,22.5267,51600.0
2009-02-26 10:25:00,32.79,32.85,32.73,32.83,68400.0,22.5267,22.568,22.4855,22.5542,68400.0
2009-02-26 10:30:00,32.83,32.87,32.63,32.82,54300.0,22.5542,22.5817,22.4168,22.5473,54300.0
2009-02-26 10:35:00,32.81,33.05,32.8,33.0,64500.0,22.5405,22.7054,22.5336,22.671,64500.0
2009-02-26 10:40:00,33.01,33.15,32.84,32.84,88300.0,22.6779,22.7741,22.5611,22.5611,88300.0
2009-02-26 10:45:00,32.85,32.97,32.77,32.9,80600.0,22.568,22.6504,22.513,22.6023,80600.0
2009-02-26 10:50:00,32.93,32.99,32.7,32.7,29300.0,22.6229,22.6641,22.4649,22.4649,29300.0
2009-02-26 10:55:00,32.72,32.82,32.67,32.76,23400.0,22.4786,22.5473,22.4443,22.5061,23400.0
2009-02-26 11:00:00,32.78,32.83,32.44,32.51,48400.0,22.5199,22.5542,22.2863,22.3344,48400.0
2009-02-26 11:05:00,32.48,32.5,32.24,32.25,60300.0,22.3138,22.3275,22.1489,22.1558,60300.0
2009-02-26 11:10:00,32.25,32.48,32.18,32.38,47400.0,22.1558,22.3138,22.1077,22.2451,47400.0
2009-02-26 11:15:00,32.4,32.58,32.35,32.58,80600.0,22.2588,22.3825,22.2245,22.3825,80600.0
2009-02-26 11:20:00,32.56,32.67,32.55,32.65,55400.0,22.3687,22.4443,22.3619,22.4306,55400.0
2009-02-26 11:25:00,32.64,32.74,32.62,32.67,66300.0,22.4237,22.4924,22.4099,22.4443,66300.0
2009-02-26 11:30:00,32.66,32.8,32.61,32.8,57600.0,22.4374,22.5336,22.4031,22.5336,57600.0
2009-02-26 11:35:00,32.79,32.94,32.76,32.82,49600.0,22.5267,22.6298,22.5061,22.5473,49600.0
2009-02-26 11:40:00,32.81,32.89,32.7,32.73,72800.0,22.5405,22.5954,22.4649,22.4855,72800.0
2009-02-26 11:45:00,32.7,32.82,32.68,32.74,33400.0,22.4649,22.5473,22.4512,22.4924,33400.0
2009-02-26 11:50:00,32.75,32.83,32.71,32.75,39000.0,22.4993,22.5542,22.4718,22.4993,39000.0
2009-02-26 11:55:00,32.75,32.89,32.68,32.83,65800.0,22.4993,22.5954,22.4512,22.5542,65800.0
2009-02-26 12:00:00,32.83,32.91,32.75,32.75,33900.0,22.5542,22.6092,22.4993,22.4993,33900.0
2009-02-26 12:05:00,32.74,32.8,32.72,32.8,38600.0,22.4924,22.5336,22.4786,22.5336,38600.0
2009-02-26 12:10:00,32.78,32.79,32.72,32.75,28400.0,22.5199,22.5267,22.4786,22.4993,28400.0
2009-02-26 12:15:00,32.76,32.76,32.58,32.59,32100.0,22.5061,22.5061,22.3825,22.3893,32100.0
2009-02-26 12:20:00,32.59,32.65,32.44,32.44,39200.0,22.3893,22.4306,22.2863,22.2863,39200.0
2009-02-26 12:25:00,32.42,32.57,32.39,32.55,54100.0,22.2725,22.3756,22.2519,22.3619,54100.0
2009-02-26 12:30:00,32.55,32.6,32.45,32.58,101900.0,22.3619,22.3962,22.2932,22.3825,101900.0
2009-02-26 12:35:00,32.58,32.66,32.5,32.53,51100.0,22.3825,22.4374,22.3275,22.3481,51100.0
2009-02-26 12:40:00,32.53,32.6,32.42,32.44,67300.0,22.3481,22.3962,22.2725,22.2863,67300.0
2009-02-26 12:45:00,32.44,32.56,32.44,32.54,52200.0,22.2863,22.3687,22.2863,22.355,52200.0
2009-02-26 12:50:00,32.53,32.56,32.44,32.56,50100.0,22.3481,22.3687,22.2863,22.3687,50100.0
2009-02-26 12:55:00,32.56,32.58,32.4,32.52,63900.0,22.3687,22.3825,22.2588,22.3412,63900.0
2009-02-26 13:00:00,32.52,32.55,32.39,32.44,50000.0,22.3412,22.3619,22.2519,22.2863,50000.0
2009-02-26 13:05:00,32.43,32.45,32.3,32.34,38100.0,22.2794,22.2932,22.1901,22.2176,38100.0
2009-02-26 13:10:00,32.33,32.4,32.25,32.4,47300.0,22.2107,22.2588,22.1558,22.2588,47300.0
2009-02-26 13:15:00,32.39,32.46,32.34,32.36,46900.0,22.2519,22.3,22.2176,22.2313,46900.0
2009-02-26 13:20:00,32.37,32.57,32.36,32.55,102500.0,22.2382,22.3756,22.2313,22.3619,102500.0
2009-02-26 13:25:00,32.54,32.71,32.48,32.63,140300.0,22.355,22.4718,22.3138,22.4168,140300.0
2009-02-26 13:30:00,32.63,32.82,32.59,32.62,123700.0,22.4168,22.5473,22.3893,22.4099,123700.0
2009-02-26 13:35:00,32.63,32.69,32.54,32.61,91100.0,22.4168,22.458,22.355,22.4031,91100.0
2009-02-26 13:40:00,32.61,32.86,32.61,32.76,73700.0,22.4031,22.5748,22.4031,22.5061,73700.0
2009-02-26 13:45:00,32.76,32.89,32.76,32.78,52800.0,22.5061,22.5954,22.5061,22.5199,52800.0
2009-02-26 13:50:00,32.78,32.91,32.76,32.78,76200.0,22.5199,22.6092,22.5061,22.5199,76200.0
2009-02-26 13:55:00,32.81,32.89,32.74,32.79,59800.0,22.5405,22.5954,22.4924,22.5267,59800.0
2009-02-26 14:00:00,32.78,32.83,32.65,32.67,72300.0,22.5199,22.5542,22.4306,22.4443,72300.0
2009-02-26 14:05:00,32.67,32.69,32.47,32.56,74900.0,22.4443,22.458,22.3069,22.3687,74900.0
2009-02-26 14:10:00,32.56,32.77,32.56,32.72,69000.0,22.3687,22.513,22.3687,22.4786,69000.0
2009-02-26 14:15:00,32.72,32.79,32.67,32.76,31900.0,22.4786,22.5267,22.4443,22.5061,31900.0
2009-02-26 14:20:00,32.76,32.92,32.74,32.88,48900.0,22.5061,22.616,22.4924,22.5886,48900.0
2009-02-26 14:25:00,32.86,32.99,32.8,32.93,51300.0,22.5748,22.6641,22.5336,22.6229,51300.0
2009-02-26 14:30:00,32.93,32.94,32.64,32.76,108500.0,22.6229,22.6298,22.4237,22.5061,108500.0
2009-02-26 14:35:00,32.76,32.84,32.69,32.7,109800.0,22.5061,22.5611,22.458,22.4649,109800.0
2009-02-26 14:40:00,32.71,32.79,32.64,32.76,63600.0,22.4718,22.5267,22.4237,22.5061,63600.0
2009-02-26 14:45:00,32.76,32.93,32.71,32.92,86400.0,22.5061,22.6229,22.4718,22.616,86400.0
2009-02-26 14:50:00,32.92,32.96,32.7,32.73,75500.0,22.616,22.6435,22.4649,22.4855,75500.0
2009-02-26 14:55:00,32.75,32.76,32.49,32.72,105800.0,22.4993,22.5061,22.3206,22.4786,105800.0
2009-02-26 15:00:00,32.71,32.72,32.5,32.59,89800.0,22.4718,22.4786,22.3275,22.3893,89800.0
2009-02-26 15:05:00,32.59,32.77,32.52,32.65,60300.0,22.3893,22.513,22.3412,22.4306,60300.0
2009-02-26 15:10:00,32.65,32.76,32.55,32.57,144900.0,22.4306,22.5061,22.3619,22.3756,144900.0
2009-02-26 15:15:00,32.58,32.67,32.4,32.45,91500.0,22.3825,22.4443,22.2588,22.2932,91500.0
2009-02-26 15:20:00,32.46,32.54,32.4,32.51,70400.0,22.3,22.355,22.2588,22.3344,70400.0
2009-02-26 15:25:00,32.51,32.59,32.47,32.49,48800.0,22.3344,22.3893,22.3069,22.3206,48800.0
2009-02-26 15:30:00,32.49,32.6,32.4,32.59,85700.0,22.3206,22.3962,22.2588,22.3893,85700.0
2009-02-26 15:35:00,32.59,32.73,32.52,32.61,80900.0,22.3893,22.4855,22.3412,22.4031,80900.0
2009-02-26 15:40:00,32.59,32.78,32.58,32.64,113000.0,22.3893,22.5199,22.3825,22.4237,113000.0
2009-02-26 15:45:00,32.64,32.76,32.59,32.73,95300.0,22.4237,22.5061,22.3893,22.4855,95300.0
2009-02-26 15:50:00,32.74,32.75,32.51,32.52,137100.0,22.4924,22.4993,22.3344,22.3412,137100.0
2009-02-26 15:55:00,32.52,32.52,32.31,32.38,182400.0,22.3412,22.3412,22.197,22.2451,182400.0
2009-02-27 09:30:00,31.5,31.97,31.3,31.4,90500.0,21.6405,21.9634,21.5031,21.5718,90500.0
2009-02-27 09:35:00,31.37,31.65,30.77,31.13,136900.0,21.5512,21.7436,21.139,21.3863,136900.0
2009-02-27 09:40:00,31.09,31.27,30.89,31.0,76000.0,21.3588,21.4825,21.2214,21.297,76000.0
2009-02-27 09:45:00,30.98,31.21,30.94,30.98,57100.0,21.2833,21.4413,21.2558,21.2833,57100.0
2009-02-27 09:50:00,30.98,31.3,30.91,31.29,96100.0,21.2833,21.5031,21.2352,21.4962,96100.0
2009-02-27 09:55:00,31.28,31.49,31.21,31.22,83900.0,21.4894,21.6336,21.4413,21.4481,83900.0
2009-02-27 10:00:00,31.23,31.64,31.22,31.55,95100.0,21.455,21.7367,21.4481,21.6749,95100.0
2009-02-27 10:05:00,31.59,31.66,31.33,31.33,66700.0,21.7023,21.7504,21.5237,21.5237,66700.0
2009-02-27 10:10:00,31.34,31.56,31.33,31.49,67200.0,21.5306,21.6817,21.5237,21.6336,67200.0
2009-02-27 10:15:00,31.5,31.88,31.48,31.88,79800.0,21.6405,21.9016,21.6268,21.9016,79800.0
2009-02-27 10:20:00,31.88,32.28,31.87,32.1,133400.0,21.9016,22.1764,21.8947,22.0527,133400.0
2009-02-27 10:25:00,32.1,32.19,31.87,31.92,54700.0,22.0527,22.1145,21.8947,21.929,54700.0
2009-02-27 10:30:00,31.88,32.06,31.79,31.86,50900.0,21.9016,22.0252,21.8397,21.8878,50900.0
2009-02-27 10:35:00,31.84,31.87,31.64,31.84,38900.0,21.8741,21.8947,21.7367,21.8741,38900.0
2009-02-27 10:40:00,31.83,32.06,31.73,31.85,37300.0,21.8672,22.0252,21.7985,21.881,37300.0
2009-02-27 10:45:00,31.84,32.05,31.69,31.92,65300.0,21.8741,22.0184,21.771,21.929,65300.0
2009-02-27 10:50:00,31.92,32.17,31.9,32.05,64500.0,21.929,22.1008,21.9153,22.0184,64500.0
2009-02-27 10:55:00,32.03,32.11,31.87,32.1,45200.0,22.0046,22.0596,21.8947,22.0527,45200.0
2009-02-27 11:00:00,32.09,32.12,31.9,31.93,41300.0,22.0458,22.0664,21.9153,21.9359,41300.0
2009-02-27 11:05:00,31.92,31.93,31.82,31.85,41900.0,21.929,21.9359,21.8603,21.881,41900.0
2009-02-27 11:10:00,31.84,31.93,31.72,31.72,40300.0,21.8741,21.9359,21.7916,21.7916,40300.0
2009-02-27 11:15:00,31.71,31.85,31.69,31.81,37800.0,21.7848,21.881,21.771,21.8535,37800.0
2009-02-27 11:20:00,31.81,31.88,31.77,31.88,20200.0,21.8535,21.9016,21.826,21.9016,20200.0
2009-02-27 11:25:00,31.89,32.11,31.86,32.04,59500.0,21.9084,22.0596,21.8878,22.0115,59500.0
2009-02-27 11:30:00,32.04,32.18,32.04,32.12,41300.0,22.0115,22.1077,22.0115,22.0664,41300.0
2009-02-27 11:35:00,32.12,32.16,31.96,32.06,45000.0,22.0664,22.0939,21.9565,22.0252,45000.0
2009-02-27 11:40:00,32.08,32.43,32.06,32.38,48000.0,22.039,22.2794,22.0252,22.2451,48000.0
2009-02-27 11:45:00,32.38,32.44,32.17,32.21,26700.0,22.2451,22.2863,22.1008,22.1283,26700.0
2009-02-27 11:50:00,32.19,32.26,32.12,32.19,79900.0,22.1145,22.1626,22.0664,22.1145,79900.0
2009-02-27 11:55:00,32.18,32.3,32.09,32.22,31500.0,22.1077,22.1901,22.0458,22.1351,31500.0
2009-02-27 12:00:00,32.23,32.34,32.19,32.28,32100.0,22.142,22.2176,22.1145,22.1764,32100.0
2009-02-27 12:05:00,32.31,32.44,32.22,32.33,38300.0,22.197,22.2863,22.1351,22.2107,38300.0
2009-02-27 12:10:00,32.32,32.37,32.12,32.15,68500.0,22.2038,22.2382,22.0664,22.0871,68500.0
2009-02-27 12:15:00,32.16,32.41,32.15,32.2,46100.0,22.0939,22.2657,22.0871,22.1214,46100.0
2009-02-27 12:20:00,32.2,32.31,32.17,32.27,48100.0,22.1214,22.197,22.1008,22.1695,48100.0
2009-02-27 12:25:00,32.27,32.34,32.2,32.22,23900.0,22.1695,22.2176,22.1214,22.1351,23900.0
2009-02-27 12:30:00,32.2,32.31,32.11,32.15,30900.0,22.1214,22.197,22.0596,22.0871,30900.0
2009-02-27 12:35:00,32.19,32.26,32.15,32.17,55200.0,22.1145,22.1626,22.0871,22.1008,55200.0
2009-02-27 12:40:00,32.17,32.27,32.11,32.14,42300.0,22.1008,22.1695,22.0596,22.0802,42300.0
2009-02-27 12:45:00,32.14,32.21,32.1,32.17,31100.0,22.0802,22.1283,22.0527,22.1008,31100.0
2009-02-27 12:50:00,32.2,32.29,32.2,32.21,23000.0,22.1214,22.1832,22.1214,22.1283,23000.0
2009-02-27 12:55:00,32.21,32.34,32.17,32.3,34400.0,22.1283,22.2176,22.1008,22.1901,34400.0
2009-02-27 13:00:00,32.36,32.43,32.28,32.37,88200.0,22.2313,22.2794,22.1764,22.2382,88200.0
2009-02-27 13:05:00,32.35,32.43,32.28,32.34,62100.0,22.2245,22.2794,22.1764,22.2176,62100.0
2009-02-27 13:10:00,32.35,32.38,32.18,32.25,41100.0,22.2245,22.2451,22.1077,22.1558,41100.0
2009-02-27 13:15:00,32.25,32.29,32.11,32.25,47500.0,22.1558,22.1832,22.0596,22.1558,47500.0
2009-02-27 13:20:00,32.25,32.32,32.13,32.19,36300.0,22.1558,22.2038,22.0733,22.1145,36300.0
2009-02-27 13:25:00,32.19,32.35,32.18,32.26,41200.0,22.1145,22.2245,22.1077,22.1626,41200.0
2009-02-27 13:30:00,32.26,32.52,32.17,32.22,130000.0,22.1626,22.3412,22.1008,22.1351,130000.0
2009-02-27 13:35:00,32.23,32.29,31.96,31.99,95600.0,22.142,22.1832,21.9565,21.9771,95600.0
2009-02-27 13:40:00,31.99,32.22,31.95,32.16,43700.0,21.9771,22.1351,21.9497,22.0939,43700.0
2009-02-27 13:45:00,32.18,32.4,32.13,32.38,40300.0,22.1077,22.2588,22.0733,22.2451,40300.0
2009-02-27 13:50:00,32.39,32.45,32.19,32.22,74400.0,22.2519,22.2932,22.1145,22.1351,74400.0
2009-02-27 13:55:00,32.21,32.45,32.18,32.39,54000.0,22.1283,22.2932,22.1077,22.2519,54000.0
2009-02-27 14:00:00,32.39,32.52,32.32,32.5,26600.0,22.2519,22.3412,22.2038,22.3275,26600.0
2009-02-27 14:05:00,32.49,32.49,32.23,32.28,47700.0,22.3206,22.3206,22.142,22.1764,47700.0
2009-02-27 14:10:00,32.25,32.27,32.15,32.23,47800.0,22.1558,22.1695,22.0871,22.142,47800.0
2009-02-27 14:15:00,32.23,32.3,32.16,32.23,47200.0,22.142,22.1901,22.0939,22.142,47200.0
2009-02-27 14:20:00,32.25,32.26,31.94,31.98,67000.0,22.1558,22.1626,21.9428,21.9703,67000.0
2009-02-27 14:25:00,31.98,32.12,31.8,31.89,45200.0,21.9703,22.0664,21.8466,21.9084,45200.0
2009-02-27 14:30:00,31.9,32.04,31.84,32.0,63500.0,21.9153,22.0115,21.8741,21.984,63500.0
2009-02-27 14:35:00,32.03,32.05,31.91,31.97,74800.0,22.0046,22.0184,21.9222,21.9634,74800.0
2009-02-27 14:40:00,32.0,32.17,31.94,31.95,119800.0,21.984,22.1008,21.9428,21.9497,119800.0
2009-02-27 14:45:00,31.96,32.17,31.94,32.15,92000.0,21.9565,22.1008,21.9428,22.0871,92000.0
2009-02-27 14:50:00,32.16,32.26,32.01,32.01,100300.0,22.0939,22.1626,21.9909,21.9909,100300.0
2009-02-27 14:55:00,32.0,32.14,31.95,32.01,69100.0,21.984,22.0802,21.9497,21.9909,69100.0
2009-02-27 15:00:00,32.02,32.02,31.88,31.99,56100.0,21.9977,21.9977,21.9016,21.9771,56100.0
2009-02-27 15:05:00,31.99,32.01,31.83,31.9,56700.0,21.9771,21.9909,21.8672,21.9153,56700.0
2009-02-27 15:10:00,31.92,31.95,31.68,31.79,100200.0,21.929,21.9497,21.7642,21.8397,100200.0
2009-02-27 15:15:00,31.77,31.79,31.62,31.7,80100.0,21.826,21.8397,21.7229,21.7779,80100.0
2009-02-27 15:20:00,31.7,31.91,31.63,31.89,124500.0,21.7779,21.9222,21.7298,21.9084,124500.0
2009-02-27 15:25:00,31.9,32.0,31.78,31.81,98500.0,21.9153,21.984,21.8329,21.8535,98500.0
2009-02-27 15:30:00,31.81,32.02,31.78,31.97,151400.0,21.8535,21.9977,21.8329,21.9634,151400.0
2009-02-27 15:35:00,31.95,32.0,31.79,31.84,122400.0,21.9497,21.984,21.8397,21.8741,122400.0
2009-02-27 15:40:00,31.84,32.06,31.8,31.97,147300.0,21.8741,22.0252,21.8466,21.9634,147300.0
2009-02-27 15:45:00,31.95,32.07,31.85,32.05,242900.0,21.9497,22.0321,21.881,22.0184,242900.0
2009-02-27 15:50:00,32.05,32.05,31.88,31.88,154900.0,22.0184,22.0184,21.9016,21.9016,154900.0
2009-02-27 15:55:00,31.88,31.89,31.65,31.69,251200.0,21.9016,21.9084,21.7436,21.771,251200.0
2009-03-02 09:30:00,30.75,31.08,30.39,30.42,117400.0,21.1253,21.352,20.8779,20.8985,117400.0
2009-03-02 09:35:00,30.42,30.94,30.4,30.56,94800.0,20.8985,21.2558,20.8848,20.9947,94800.0
2009-03-02 09:40:00,30.56,30.79,30.48,30.51,60900.0,20.9947,21.1527,20.9398,20.9604,60900.0
2009-03-02 09:45:00,30.53,30.69,30.42,30.5,44500.0,20.9741,21.084,20.8985,20.9535,44500.0
2009-03-02 09:50:00,30.49,30.79,30.48,30.58,59000.0,20.9466,21.1527,20.9398,21.0085,59000.0
2009-03-02 09:55:00,30.57,30.62,30.31,30.31,52300.0,21.0016,21.0359,20.823,20.823,52300.0
2009-03-02 10:00:00,30.34,30.48,30.25,30.25,48000.0,20.8436,20.9398,20.7818,20.7818,48000.0
2009-03-02 10:05:00,30.26,30.32,30.22,30.27,39300.0,20.7886,20.8298,20.7611,20.7955,39300.0
2009-03-02 10:10:00,30.27,30.35,30.16,30.17,56400.0,20.7955,20.8505,20.7199,20.7268,56400.0
2009-03-02 10:15:00,30.18,30.3,30.15,30.15,47000.0,20.7337,20.8161,20.7131,20.7131,47000.0
2009-03-02 10:20:00,30.16,30.35,30.1,30.32,103000.0,20.7199,20.8505,20.6787,20.8298,103000.0
2009-03-02 10:25:00,30.34,30.34,30.13,30.2,45200.0,20.8436,20.8436,20.6993,20.7474,45200.0
2009-03-02 10:30:00,30.14,30.18,30.02,30.06,38700.0,20.7062,20.7337,20.6237,20.6512,38700.0
2009-03-02 10:35:00,30.04,30.09,29.97,30.01,110600.0,20.6375,20.6718,20.5894,20.6169,110600.0
2009-03-02 10:40:00,30.01,30.16,29.96,30.16,82100.0,20.6169,20.7199,20.5825,20.7199,82100.0
2009-03-02 10:45:00,30.16,30.18,29.9,29.93,56700.0,20.7199,20.7337,20.5413,20.5619,56700.0
2009-03-02 10:50:00,29.93,30.09,29.9,30.01,97000.0,20.5619,20.6718,20.5413,20.6169,97000.0
2009-03-02 10:55:00,30.02,30.12,29.97,30.04,81800.0,20.6237,20.6924,20.5894,20.6375,81800.0
2009-03-02 11:00:00,30.05,30.13,29.98,30.0,51800.0,20.6444,20.6993,20.5963,20.61,51800.0
2009-03-02 11:05:00,30.01,30.07,29.9,30.02,82900.0,20.6169,20.6581,20.5413,20.6237,82900.0
2009-03-02 11:10:00,30.02,30.05,29.9,29.99,47900.0,20.6237,20.6444,20.5413,20.6031,47900.0
2009-03-02 11:15:00,29.99,30.03,29.9,30.02,33200.0,20.6031,20.6306,20.5413,20.6237,33200.0
2009-03-02 11:20:00,30.02,30.08,29.89,29.93,64800.0,20.6237,20.665,20.5344,20.5619,64800.0
2009-03-02 11:25:00,29.94,29.98,29.85,29.92,66500.0,20.5688,20.5963,20.507,20.555,66500.0
2009-03-02 11:30:00,29.93,29.98,29.85,29.93,36000.0,20.5619,20.5963,20.507,20.5619,36000.0
2009-03-02 11:35:00,29.95,29.95,29.8,29.84,40900.0,20.5757,20.5757,20.4726,20.5001,40900.0
2009-03-02 11:40:00,29.84,29.94,29.81,29.89,49600.0,20.5001,20.5688,20.4795,20.5344,49600.0
2009-03-02 11:45:00,29.89,29.98,29.88,29.98,38800.0,20.5344,20.5963,20.5276,20.5963,38800.0
2009-03-02 11:50:00,29.98,30.03,29.91,29.96,126100.0,20.5963,20.6306,20.5482,20.5825,126100.0
2009-03-02 11:55:00,29.96,29.99,29.79,29.8,123100.0,20.5825,20.6031,20.4657,20.4726,123100.0
2009-03-02 12:00:00,29.82,29.93,29.77,29.88,71000.0,20.4863,20.5619,20.452,20.5276,71000.0
2009-03-02 12:05:00,29.88,30.02,29.87,29.95,47700.0,20.5276,20.6237,20.5207,20.5757,47700.0
2009-03-02 12:10:00,29.96,29.99,29.81,29.88,55500.0,20.5825,20.6031,20.4795,20.5276,55500.0
2009-03-02 12:15:00,29.9,29.93,29.75,29.79,45200.0,20.5413,20.5619,20.4383,20.4657,45200.0
2009-03-02 12:20:00,29.79,29.81,29.74,29.8,57400.0,20.4657,20.4795,20.4314,20.4726,57400.0
2009-03-02 12:25:00,29.81,29.81,29.75,29.77,34800.0,20.4795,20.4795,20.4383,20.452,34800.0
2009-03-02 12:30:00,29.77,29.81,29.75,29.76,34000.0,20.452,20.4795,20.4383,20.4451,34000.0
2009-03-02 12:35:00,29.78,29.81,29.75,29.77,26500.0,20.4589,20.4795,20.4383,20.452,26500.0
2009-03-02 12:40:00,29.77,29.78,29.65,29.66,128700.0,20.452,20.4589,20.3696,20.3764,128700.0
2009-03-02 12:45:00,29.67,29.67,29.5,29.55,74200.0,20.3833,20.3833,20.2665,20.3009,74200.0
2009-03-02 12:50:00,29.54,29.67,29.52,29.58,46300.0,20.294,20.3833,20.2802,20.3215,46300.0
2009-03-02 12:55:00,29.57,29.64,29.5,29.55,68900.0,20.3146,20.3627,20.2665,20.3009,68900.0
2009-03-02 13:00:00,29.57,29.61,29.45,29.51,69200.0,20.3146,20.3421,20.2322,20.2734,69200.0
2009-03-02 13:05:00,29.5,29.64,29.46,29.62,49900.0,20.2665,20.3627,20.239,20.3489,49900.0
2009-03-02 13:10:00,29.64,29.64,29.45,29.5,56900.0,20.3627,20.3627,20.2322,20.2665,56900.0
2009-03-02 13:15:00,29.51,29.6,29.47,29.56,38100.0,20.2734,20.3352,20.2459,20.3077,38100.0
2009-03-02 13:20:00,29.57,29.59,29.45,29.45,34100.0,20.3146,20.3283,20.2322,20.2322,34100.0
2009-03-02 13:25:00,29.45,29.57,29.44,29.51,46000.0,20.2322,20.3146,20.2253,20.2734,46000.0
2009-03-02 13:30:00,29.52,29.54,29.46,29.48,45600.0,20.2802,20.294,20.239,20.2528,45600.0
2009-03-02 13:35:00,29.48,29.59,29.48,29.51,40400.0,20.2528,20.3283,20.2528,20.2734,40400.0
2009-03-02 13:40:00,29.51,29.6,29.48,29.5,38100.0,20.2734,20.3352,20.2528,20.2665,38100.0
2009-03-02 13:45:00,29.5,29.69,29.48,29.67,44600.0,20.2665,20.397,20.2528,20.3833,44600.0
2009-03-02 13:50:00,29.68,29.79,29.62,29.78,39000.0,20.3902,20.4657,20.3489,20.4589,39000.0
2009-03-02 13:55:00,29.79,29.91,29.7,29.9,64000.0,20.4657,20.5482,20.4039,20.5413,64000.0
2009-03-02 14:00:00,29.88,29.91,29.8,29.87,99200.0,20.5276,20.5482,20.4726,20.5207,99200.0
2009-03-02 14:05:00,29.86,29.92,29.75,29.8,57800.0,20.5138,20.555,20.4383,20.4726,57800.0
2009-03-02 14:10:00,29.81,29.89,29.76,29.78,52700.0,20.4795,20.5344,20.4451,20.4589,52700.0
2009-03-02 14:15:00,29.78,29.92,29.75,29.78,70600.0,20.4589,20.555,20.4383,20.4589,70600.0
2009-03-02 14:20:00,29.8,29.83,29.71,29.8,71100.0,20.4726,20.4932,20.4108,20.4726,71100.0
2009-03-02 14:25:00,29.8,29.84,29.67,29.77,76500.0,20.4726,20.5001,20.3833,20.452,76500.0
2009-03-02 14:30:00,29.76,29.9,29.65,29.84,54200.0,20.4451,20.5413,20.3696,20.5001,54200.0
2009-03-02 14:35:00,29.84,30.02,29.83,29.86,77700.0,20.5001,20.6237,20.4932,20.5138,77700.0
2009-03-02 14:40:00,29.86,30.02,29.79,29.93,96800.0,20.5138,20.6237,20.4657,20.5619,96800.0
2009-03-02 14:45:00,29.95,29.95,29.82,29.84,71500.0,20.5757,20.5757,20.4863,20.5001,71500.0
2009-03-02 14:50:00,29.83,29.96,29.74,29.78,67300.0,20.4932,20.5825,20.4314,20.4589,67300.0
2009-03-02 14:55:00,29.79,29.86,29.7,29.74,127300.0,20.4657,20.5138,20.4039,20.4314,127300.0
2009-03-02 15:00:00,29.74,29.78,29.6,29.65,51700.0,20.4314,20.4589,20.3352,20.3696,51700.0
2009-03-02 15:05:00,29.65,29.73,29.59,29.71,79400.0,20.3696,20.4245,20.3283,20.4108,79400.0
2009-03-02 15:10:00,29.73,29.8,29.64,29.76,60100.0,20.4245,20.4726,20.3627,20.4451,60100.0
2009-03-02 15:15:00,29.75,29.75,29.55,29.59,86400.0,20.4383,20.4383,20.3009,20.3283,86400.0
2009-03-02 15:20:00,29.59,29.64,29.53,29.53,76800.0,20.3283,20.3627,20.2871,20.2871,76800.0
2009-03-02 15:25:00,29.53,29.7,29.48,29.62,62400.0,20.2871,20.4039,20.2528,20.3489,62400.0
2009-03-02 15:30:00,29.63,29.82,29.63,29.72,96600.0,20.3558,20.4863,20.3558,20.4176,96600.0
2009-03-02 15:35:00,29.71,29.75,29.58,29.64,63200.0,20.4108,20.4383,20.3215,20.3627,63200.0
2009-03-02 15:40:00,29.64,29.65,29.44,29.56,142100.0,20.3627,20.3696,20.2253,20.3077,142100.0
2009-03-02 15:45:00,29.56,29.69,29.44,29.48,125000.0,20.3077,20.397,20.2253,20.2528,125000.0
2009-03-02 15:50:00,29.5,29.64,29.45,29.54,172400.0,20.2665,20.3627,20.2322,20.294,172400.0
2009-03-02 15:55:00,29.54,29.66,29.54,29.56,258900.0,20.294,20.3764,20.294,20.3077,258900.0
2009-03-03 09:30:00,29.91,30.1,29.8,30.0,79000.0,20.5482,20.6787,20.4726,20.61,79000.0
2009-03-03 09:35:00,30.04,30.04,29.72,29.89,72400.0,20.6375,20.6375,20.4176,20.5344,72400.0
2009-03-03 09:40:00,29.85,29.89,29.59,29.63,97200.0,20.507,20.5344,20.3283,20.3558,97200.0
2009-03-03 09:45:00,29.61,29.62,29.5,29.54,107600.0,20.3421,20.3489,20.2665,20.294,107600.0
2009-03-03 09:50:00,29.54,29.69,29.53,29.66,135500.0,20.294,20.397,20.2871,20.3764,135500.0
2009-03-03 09:55:00,29.66,29.73,29.55,29.55,97300.0,20.3764,20.4245,20.3009,20.3009,97300.0
2009-03-03 10:00:00,29.55,29.63,29.5,29.63,110100.0,20.3009,20.3558,20.2665,20.3558,110100.0
2009-03-03 10:05:00,29.63,29.64,29.52,29.54,89000.0,20.3558,20.3627,20.2802,20.294,89000.0
2009-03-03 10:10:00,29.55,29.6,29.29,29.35,195900.0,20.3009,20.3352,20.1222,20.1635,195900.0
2009-03-03 10:15:00,29.37,29.5,29.35,29.37,65700.0,20.1772,20.2665,20.1635,20.1772,65700.0
2009-03-03 10:20:00,29.38,29.5,29.36,29.43,71600.0,20.1841,20.2665,20.1703,20.2184,71600.0
2009-03-03 10:25:00,29.42,29.56,29.39,29.55,64900.0,20.2115,20.3077,20.1909,20.3009,64900.0
2009-03-03 10:30:00,29.52,29.52,29.31,29.43,52000.0,20.2802,20.2802,20.136,20.2184,52000.0
2009-03-03 10:35:00,29.42,29.64,29.3,29.55,65800.0,20.2115,20.3627,20.1291,20.3009,65800.0
2009-03-03 10:40:00,29.54,29.65,29.47,29.64,78700.0,20.294,20.3696,20.2459,20.3627,78700.0
2009-03-03 10:45:00,29.65,29.66,29.54,29.61,72800.0,20.3696,20.3764,20.294,20.3421,72800.0
2009-03-03 10:50:00,29.61,29.66,29.41,29.46,98200.0,20.3421,20.3764,20.2047,20.239,98200.0
2009-03-03 10:55:00,29.47,29.5,29.37,29.46,47500.0,20.2459,20.2665,20.1772,20.239,47500.0
2009-03-03 11:00:00,29.42,29.54,29.31,29.32,73400.0,20.2115,20.294,20.136,20.1428,73400.0
2009-03-03 11:05:00,29.31,29.52,29.26,29.44,114900.0,20.136,20.2802,20.1016,20.2253,114900.0
2009-03-03 11:10:00,29.45,29.46,29.15,29.23,103900.0,20.2322,20.239,20.0261,20.081,103900.0
2009-03-03 11:15:00,29.23,29.24,29.02,29.15,80100.0,20.081,20.0879,19.9367,20.0261,80100.0
2009-03-03 11:20:00,29.13,29.28,29.05,29.22,167000.0,20.0123,20.1154,19.9574,20.0741,167000.0
2009-03-03 11:25:00,29.22,29.4,29.16,29.37,135100.0,20.0741,20.1978,20.0329,20.1772,135100.0
2009-03-03 11:30:00,29.36,29.47,29.22,29.24,274200.0,20.1703,20.2459,20.0741,20.0879,274200.0
2009-03-03 11:35:00,29.24,29.31,29.13,29.15,53500.0,20.0879,20.136,20.0123,20.0261,53500.0
2009-03-03 11:40:00,29.15,29.4,29.11,29.36,38100.0,20.0261,20.1978,19.9986,20.1703,38100.0
2009-03-03 11:45:00,29.35,29.35,29.07,29.1,95200.0,20.1635,20.1635,19.9711,19.9917,95200.0
2009-03-03 11:50:00,29.1,29.16,28.94,29.04,77200.0,19.9917,20.0329,19.8818,19.9505,77200.0
2009-03-03 11:55:00,29.06,29.06,28.9,29.0,73600.0,19.9642,19.9642,19.8543,19.923,73600.0
2009-03-03 12:00:00,29.01,29.2,29.0,29.2,85200.0,19.9299,20.0604,19.923,20.0604,85200.0
2009-03-03 12:05:00,29.21,29.35,29.18,29.34,107900.0,20.0673,20.1635,20.0467,20.1566,107900.0
2009-03-03 12:10:00,29.35,29.36,29.26,29.26,63300.0,20.1635,20.1703,20.1016,20.1016,63300.0
2009-03-03 12:15:00,29.26,29.4,29.19,29.37,124100.0,20.1016,20.1978,20.0535,20.1772,124100.0
2009-03-03 12:20:00,29.37,29.43,29.27,29.37,175000.0,20.1772,20.2184,20.1085,20.1772,175000.0
2009-03-03 12:25:00,29.39,29.68,29.38,29.55,65000.0,20.1909,20.3902,20.1841,20.3009,65000.0
2009-03-03 12:30:00,29.55,29.62,29.47,29.52,78100.0,20.3009,20.3489,20.2459,20.2802,78100.0
2009-03-03 12:35:00,29.54,29.61,29.38,29.39,51400.0,20.294,20.3421,20.1841,20.1909,51400.0
2009-03-03 12:40:00,29.41,29.52,29.34,29.5,35200.0,20.2047,20.2802,20.1566,20.2665,35200.0
2009-03-03 12:45:00,29.5,29.56,29.44,29.49,21400.0,20.2665,20.3077,20.2253,20.2596,21400.0
2009-03-03 12:50:00,29.5,29.55,29.34,29.52,53300.0,20.2665,20.3009,20.1566,20.2802,53300.0
2009-03-03 12:55:00,29.53,29.56,29.41,29.46,40900.0,20.2871,20.3077,20.2047,20.239,40900.0
2009-03-03 13:00:00,29.45,29.5,29.33,29.5,45500.0,20.2322,20.2665,20.1497,20.2665,45500.0
2009-03-03 13:05:00,29.53,29.53,29.26,29.42,22900.0,20.2871,20.2871,20.1016,20.2115,22900.0
2009-03-03 13:10:00,29.41,29.52,29.31,29.46,24000.0,20.2047,20.2802,20.136,20.239,24000.0
2009-03-03 13:15:00,29.43,29.55,29.41,29.53,53600.0,20.2184,20.3009,20.2047,20.2871,53600.0
2009-03-03 13:20:00,29.52,29.54,29.4,29.4,52300.0,20.2802,20.294,20.1978,20.1978,52300.0
2009-03-03 13:25:00,29.41,29.45,29.24,29.25,67800.0,20.2047,20.2322,20.0879,20.0948,67800.0
2009-03-03 13:30:00,29.26,29.34,29.21,29.28,61300.0,20.1016,20.1566,20.0673,20.1154,61300.0
2009-03-03 13:35:00,29.26,29.26,29.02,29.06,68400.0,20.1016,20.1016,19.9367,19.9642,68400.0
2009-03-03 13:40:00,29.07,29.24,29.07,29.2,44200.0,19.9711,20.0879,19.9711,20.0604,44200.0
2009-03-03 13:45:00,29.2,29.22,29.04,29.07,56700.0,20.0604,20.0741,19.9505,19.9711,56700.0
2009-03-03 13:50:00,29.04,29.34,29.04,29.24,84900.0,19.9505,20.1566,19.9505,20.0879,84900.0
2009-03-03 13:55:00,29.24,29.36,29.18,29.24,91000.0,20.0879,20.1703,20.0467,20.0879,91000.0
2009-03-03 14:00:00,29.25,29.45,29.21,29.44,142700.0,20.0948,20.2322,20.0673,20.2253,142700.0
2009-03-03 14:05:00,29.41,29.45,29.29,29.34,77300.0,20.2047,20.2322,20.1222,20.1566,77300.0
2009-03-03 14:10:00,29.35,29.5,29.3,29.44,65100.0,20.1635,20.2665,20.1291,20.2253,65100.0
2009-03-03 14:15:00,29.44,29.49,29.25,29.25,64500.0,20.2253,20.2596,20.0948,20.0948,64500.0
2009-03-03 14:20:00,29.25,29.36,29.17,29.3,213900.0,20.0948,20.1703,20.0398,20.1291,213900.0
2009-03-03 14:25:00,29.31,29.38,29.18,29.22,101600.0,20.136,20.1841,20.0467,20.0741,101600.0
2009-03-03 14:30:00,29.22,29.36,29.13,29.26,135900.0,20.0741,20.1703,20.0123,20.1016,135900.0
2009-03-03 14:35:00,29.26,29.42,29.26,29.4,236500.0,20.1016,20.2115,20.1016,20.1978,236500.0
2009-03-03 14:40:00,29.4,29.55,29.38,29.5,260200.0,20.1978,20.3009,20.1841,20.2665,260200.0
2009-03-03 14:45:00,29.49,29.58,29.33,29.48,178700.0,20.2596,20.3215,20.1497,20.2528,178700.0
2009-03-03 14:50:00,29.46,29.48,29.3,29.4,59300.0,20.239,20.2528,20.1291,20.1978,59300.0
2009-03-03 14:55:00,29.4,29.63,29.38,29.54,114700.0,20.1978,20.3558,20.1841,20.294,114700.0
2009-03-03 15:00:00,29.53,29.54,29.37,29.43,169900.0,20.2871,20.294,20.1772,20.2184,169900.0
2009-03-03 15:05:00,29.42,29.42,29.18,29.22,87600.0,20.2115,20.2115,20.0467,20.0741,87600.0
2009-03-03 15:10:00,29.22,29.32,29.1,29.18,140900.0,20.0741,20.1428,19.9917,20.0467,140900.0
2009-03-03 15:15:00,29.16,29.33,29.13,29.22,117400.0,20.0329,20.1497,20.0123,20.0741,117400.0
2009-03-03 15:20:00,29.23,29.27,29.03,29.06,126100.0,20.081,20.1085,19.9436,19.9642,126100.0
2009-03-03 15:25:00,29.05,29.11,28.96,29.04,98300.0,19.9574,19.9986,19.8955,19.9505,98300.0
2009-03-03 15:30:00,29.03,29.15,28.98,29.14,106300.0,19.9436,20.0261,19.9093,20.0192,106300.0
2009-03-03 15:35:00,29.15,29.15,28.95,28.95,97700.0,20.0261,20.0261,19.8887,19.8887,97700.0
2009-03-03 15:40:00,28.95,29.09,28.93,29.0,94000.0,19.8887,19.9848,19.8749,19.923,94000.0
2009-03-03 15:45:00,29.01,29.07,28.94,28.97,91500.0,19.9299,19.9711,19.8818,19.9024,91500.0
2009-03-03 15:50:00,28.98,29.15,28.96,29.15,126600.0,19.9093,20.0261,19.8955,20.0261,126600.0
2009-03-03 15:55:00,29.15,29.2,29.1,29.1,383700.0,20.0261,20.0604,19.9917,19.9917,383700.0
2009-03-04 09:30:00,29.53,30.16,29.2,29.34,143100.0,20.2871,20.7199,20.0604,20.1566,143100.0
2009-03-04 09:35:00,29.35,29.45,29.18,29.23,234000.0,20.1635,20.2322,20.0467,20.081,234000.0
2009-03-04 09:40:00,29.26,29.52,29.21,29.41,129400.0,20.1016,20.2802,20.0673,20.2047,129400.0
2009-03-04 09:45:00,29.43,29.5,29.27,29.49,88300.0,20.2184,20.2665,20.1085,20.2596,88300.0
2009-03-04 09:50:00,29.5,29.5,29.13,29.26,76600.0,20.2665,20.2665,20.0123,20.1016,76600.0
2009-03-04 09:55:00,29.27,29.35,29.13,29.22,55900.0,20.1085,20.1635,20.0123,20.0741,55900.0
2009-03-04 10:00:00,29.2,29.27,29.19,29.22,115400.0,20.0604,20.1085,20.0535,20.0741,115400.0
2009-03-04 10:05:00,29.22,29.27,29.07,29.07,101300.0,20.0741,20.1085,19.9711,19.9711,101300.0
2009-03-04 10:10:00,29.08,29.13,28.79,29.1,144700.0,19.978,20.0123,19.7787,19.9917,144700.0
2009-03-04 10:15:00,29.17,29.22,28.85,28.85,55000.0,20.0398,20.0741,19.82,19.82,55000.0
2009-03-04 10:20:00,28.86,29.14,28.83,29.14,63500.0,19.8268,20.0192,19.8062,20.0192,63500.0
2009-03-04 10:25:00,29.12,29.17,29.02,29.15,43400.0,20.0054,20.0398,19.9367,20.0261,43400.0
2009-03-04 10:30:00,29.14,29.17,29.05,29.07,50900.0,20.0192,20.0398,19.9574,19.9711,50900.0
2009-03-04 10:35:00,29.07,29.1,28.86,29.03,31600.0,19.9711,19.9917,19.8268,19.9436,31600.0
2009-03-04 10:40:00,29.02,29.16,29.0,29.1,133400.0,19.9367,20.0329,19.923,19.9917,133400.0
2009-03-04 10:45:00,29.11,29.33,29.11,29.33,94800.0,19.9986,20.1497,19.9986,20.1497,94800.0
2009-03-04 10:50:00,29.31,29.33,29.09,29.16,175600.0,20.136,20.1497,19.9848,20.0329,175600.0
2009-03-04 10:55:00,29.15,29.18,29.02,29.11,90000.0,20.0261,20.0467,19.9367,19.9986,90000.0
2009-03-04 11:00:00,29.1,29.25,29.1,29.24,211800.0,19.9917,20.0948,19.9917,20.0879,211800.0
2009-03-04 11:05:00,29.24,30.3,29.22,29.27,181400.0,20.0879,20.8161,20.0741,20.1085,181400.0
2009-03-04 11:10:00,29.27,29.49,29.27,29.45,97000.0,20.1085,20.2596,20.1085,20.2322,97000.0
2009-03-04 11:15:00,29.43,29.45,29.29,29.32,47000.0,20.2184,20.2322,20.1222,20.1428,47000.0
2009-03-04 11:20:00,29.3,29.36,29.2,29.3,55400.0,20.1291,20.1703,20.0604,20.1291,55400.0
2009-03-04 11:25:00,29.34,29.48,29.26,29.47,156800.0,20.1566,20.2528,20.1016,20.2459,156800.0
2009-03-04 11:30:00,29.49,29.6,29.47,29.57,194200.0,20.2596,20.3352,20.2459,20.3146,194200.0
2009-03-04 11:35:00,29.57,29.59,29.3,29.34,49600.0,20.3146,20.3283,20.1291,20.1566,49600.0
2009-03-04 11:40:00,29.35,29.4,29.23,29.3,49100.0,20.1635,20.1978,20.081,20.1291,49100.0
2009-03-04 11:45:00,29.3,29.54,29.3,29.53,63300.0,20.1291,20.294,20.1291,20.2871,63300.0
2009-03-04 11:50:00,29.55,29.59,29.48,29.54,81300.0,20.3009,20.3283,20.2528,20.294,81300.0
2009-03-04 11:55:00,29.52,29.68,29.51,29.54,41500.0,20.2802,20.3902,20.2734,20.294,41500.0
2009-03-04 12:00:00,29.55,29.66,29.54,29.58,37800.0,20.3009,20.3764,20.294,20.3215,37800.0
2009-03-04 12:05:00,29.6,29.65,29.47,29.52,113600.0,20.3352,20.3696,20.2459,20.2802,113600.0
2009-03-04 12:10:00,29.52,29.64,29.51,29.63,45500.0,20.2802,20.3627,20.2734,20.3558,45500.0
2009-03-04 12:15:00,29.62,29.64,29.46,29.46,47200.0,20.3489,20.3627,20.239,20.239,47200.0
2009-03-04 12:20:00,29.48,29.59,29.47,29.47,76100.0,20.2528,20.3283,20.2459,20.2459,76100.0
2009-03-04 12:25:00,29.48,29.63,29.47,29.62,182700.0,20.2528,20.3558,20.2459,20.3489,182700.0
2009-03-04 12:30:00,29.6,29.62,29.55,29.6,34600.0,20.3352,20.3489,20.3009,20.3352,34600.0
2009-03-04 12:35:00,29.61,29.84,29.59,29.8,64500.0,20.3421,20.5001,20.3283,20.4726,64500.0
2009-03-04 12:40:00,29.79,29.8,29.5,29.52,94600.0,20.4657,20.4726,20.2665,20.2802,94600.0
2009-03-04 12:45:00,29.52,29.56,29.43,29.45,77100.0,20.2802,20.3077,20.2184,20.2322,77100.0
2009-03-04 12:50:00,29.45,29.5,29.39,29.47,72800.0,20.2322,20.2665,20.1909,20.2459,72800.0
2009-03-04 12:55:00,29.46,29.48,29.34,29.44,85700.0,20.239,20.2528,20.1566,20.2253,85700.0
2009-03-04 13:00:00,29.45,29.5,29.38,29.41,77400.0,20.2322,20.2665,20.1841,20.2047,77400.0
2009-03-04 13:05:00,29.4,29.4,29.27,29.4,64600.0,20.1978,20.1978,20.1085,20.1978,64600.0
2009-03-04 13:10:00,29.43,29.54,29.37,29.49,113000.0,20.2184,20.294,20.1772,20.2596,113000.0
2009-03-04 13:15:00,29.5,29.64,29.48,29.64,63100.0,20.2665,20.3627,20.2528,20.3627,63100.0
2009-03-04 13:20:00,29.65,29.7,29.54,29.69,36100.0,20.3696,20.4039,20.294,20.397,36100.0
2009-03-04 13:25:00,29.69,29.8,29.64,29.67,57000.0,20.397,20.4726,20.3627,20.3833,57000.0
2009-03-04 13:30:00,29.69,29.88,29.67,29.74,77400.0,20.397,20.5276,20.3833,20.4314,77400.0
2009-03-04 13:35:00,29.74,29.77,29.61,29.63,78800.0,20.4314,20.452,20.3421,20.3558,78800.0
2009-03-04 13:40:00,29.62,29.7,29.59,29.62,41500.0,20.3489,20.4039,20.3283,20.3489,41500.0
2009-03-04 13:45:00,29.62,29.82,29.62,29.82,134000.0,20.3489,20.4863,20.3489,20.4863,134000.0
2009-03-04 13:50:00,29.8,29.83,29.73,29.77,51900.0,20.4726,20.4932,20.4245,20.452,51900.0
2009-03-04 13:55:00,29.77,29.86,29.69,29.7,46000.0,20.452,20.5138,20.397,20.4039,46000.0
2009-03-04 14:00:00,29.68,29.74,29.6,29.7,112800.0,20.3902,20.4314,20.3352,20.4039,112800.0
2009-03-04 14:05:00,29.7,29.77,29.62,29.77,155600.0,20.4039,20.452,20.3489,20.452,155600.0
2009-03-04 14:10:00,29.77,29.8,29.66,29.71,89400.0,20.452,20.4726,20.3764,20.4108,89400.0
2009-03-04 14:15:00,29.69,29.89,29.68,29.87,79200.0,20.397,20.5344,20.3902,20.5207,79200.0
2009-03-04 14:20:00,29.88,29.9,29.75,29.85,144200.0,20.5276,20.5413,20.4383,20.507,144200.0
2009-03-04 14:25:00,29.85,29.86,29.76,29.77,247600.0,20.507,20.5138,20.4451,20.452,247600.0
2009-03-04 14:30:00,29.77,29.83,29.66,29.83,54400.0,20.452,20.4932,20.3764,20.4932,54400.0
2009-03-04 14:35:00,29.83,30.07,29.75,30.05,199800.0,20.4932,20.6581,20.4383,20.6444,199800.0
2009-03-04 14:40:00,30.05,30.25,29.97,30.25,376900.0,20.6444,20.7818,20.5894,20.7818,376900.0
2009-03-04 14:45:00,30.24,30.29,30.01,30.09,160500.0,20.7749,20.8092,20.6169,20.6718,160500.0
2009-03-04 14:50:00,30.1,30.27,30.09,30.26,90500.0,20.6787,20.7955,20.6718,20.7886,90500.0
2009-03-04 14:55:00,30.25,30.32,30.15,30.27,119600.0,20.7818,20.8298,20.7131,20.7955,119600.0
2009-03-04 15:00:00,30.26,30.43,30.25,30.27,149700.0,20.7886,20.9054,20.7818,20.7955,149700.0
2009-03-04 15:05:00,30.27,30.35,30.25,30.3,136000.0,20.7955,20.8505,20.7818,20.8161,136000.0
2009-03-04 15:10:00,30.29,30.52,30.29,30.46,176400.0,20.8092,20.9672,20.8092,20.926,176400.0
2009-03-04 15:15:00,30.46,30.55,30.42,30.5,120100.0,20.926,20.9879,20.8985,20.9535,120100.0
2009-03-04 15:20:00,30.52,30.54,30.28,30.36,116100.0,20.9672,20.981,20.8024,20.8573,116100.0
2009-03-04 15:25:00,30.34,30.46,30.28,30.46,118800.0,20.8436,20.926,20.8024,20.926,118800.0
2009-03-04 15:30:00,30.46,30.49,30.33,30.37,115700.0,20.926,20.9466,20.8367,20.8642,115700.0
2009-03-04 15:35:00,30.37,30.41,30.1,30.2,146400.0,20.8642,20.8917,20.6787,20.7474,146400.0
2009-03-04 15:40:00,30.19,30.3,30.15,30.27,160700.0,20.7405,20.8161,20.7131,20.7955,160700.0
2009-03-04 15:45:00,30.27,30.32,30.13,30.19,171600.0,20.7955,20.8298,20.6993,20.7405,171600.0
2009-03-04 15:50:00,30.19,30.2,29.98,30.0,205800.0,20.7405,20.7474,20.5963,20.61,205800.0
2009-03-04 15:55:00,30.01,30.08,29.94,30.0,249300.0,20.6169,20.665,20.5688,20.61,249300.0
2009-03-05 09:30:00,29.09,29.53,28.82,28.92,88700.0,19.9848,20.2871,19.7993,19.868,88700.0
2009-03-05 09:35:00,28.95,29.17,28.89,28.97,49400.0,19.8887,20.0398,19.8474,19.9024,49400.0
2009-03-05 09:40:00,28.99,29.07,28.92,28.92,34300.0,19.9161,19.9711,19.868,19.868,34300.0
2009-03-05 09:45:00,28.92,29.02,28.82,28.9,50300.0,19.868,19.9367,19.7993,19.8543,50300.0
2009-03-05 09:50:00,28.91,29.08,28.88,29.08,71300.0,19.8612,19.978,19.8406,19.978,71300.0
2009-03-05 09:55:00,29.05,29.15,28.89,28.92,67000.0,19.9574,20.0261,19.8474,19.868,67000.0
2009-03-05 10:00:00,28.92,29.1,28.89,28.95,60100.0,19.868,19.9917,19.8474,19.8887,60100.0
2009-03-05 10:05:00,28.95,28.99,28.85,28.86,42200.0,19.8887,19.9161,19.82,19.8268,42200.0
2009-03-05 10:10:00,28.86,28.88,28.75,28.83,127200.0,19.8268,19.8406,19.7513,19.8062,127200.0
2009-03-05 10:15:00,28.84,29.03,28.82,28.94,110600.0,19.8131,19.9436,19.7993,19.8818,110600.0
2009-03-05 10:20:00,28.92,28.97,28.81,28.89,127400.0,19.868,19.9024,19.7925,19.8474,127400.0
2009-03-05 10:25:00,28.88,28.95,28.82,28.92,58500.0,19.8406,19.8887,19.7993,19.868,58500.0
2009-03-05 10:30:00,28.93,29.06,28.89,28.96,110400.0,19.8749,19.9642,19.8474,19.8955,110400.0
2009-03-05 10:35:00,28.95,28.99,28.77,28.85,107200.0,19.8887,19.9161,19.765,19.82,107200.0
2009-03-05 10:40:00,28.84,28.98,28.84,28.87,57000.0,19.8131,19.9093,19.8131,19.8337,57000.0
2009-03-05 10:45:00,28.86,28.89,28.76,28.85,123100.0,19.8268,19.8474,19.7581,19.82,123100.0
2009-03-05 10:50:00,28.85,28.85,28.75,28.76,181200.0,19.82,19.82,19.7513,19.7581,181200.0
2009-03-05 10:55:00,28.76,28.77,28.52,28.53,210800.0,19.7581,19.765,19.5932,19.6001,210800.0
2009-03-05 11:00:00,28.52,28.64,28.49,28.51,48700.0,19.5932,19.6757,19.5726,19.5864,48700.0
2009-03-05 11:05:00,28.51,28.56,28.43,28.47,70000.0,19.5864,19.6207,19.5314,19.5589,70000.0
2009-03-05 11:10:00,28.45,28.5,28.32,28.35,79900.0,19.5452,19.5795,19.4558,19.4765,79900.0
2009-03-05 11:15:00,28.35,28.36,27.79,27.83,235500.0,19.4765,19.4833,19.0917,19.1192,235500.0
2009-03-05 11:20:00,27.84,27.96,27.78,27.85,83300.0,19.1261,19.2085,19.0849,19.133,83300.0
2009-03-05 11:25:00,27.85,27.85,27.58,27.63,97500.0,19.133,19.133,18.9475,18.9818,97500.0
2009-03-05 11:30:00,27.63,27.73,27.55,27.7,48600.0,18.9818,19.0505,18.9269,19.0299,48600.0
2009-03-05 11:35:00,27.7,27.81,27.68,27.73,41300.0,19.0299,19.1055,19.0162,19.0505,41300.0
2009-03-05 11:40:00,27.73,27.76,27.62,27.74,56900.0,19.0505,19.0711,18.9749,19.0574,56900.0
2009-03-05 11:45:00,27.74,27.78,27.67,27.74,56200.0,19.0574,19.0849,19.0093,19.0574,56200.0
2009-03-05 11:50:00,27.74,27.75,27.45,27.45,107700.0,19.0574,19.0643,18.8582,18.8582,107700.0
2009-03-05 11:55:00,27.5,27.63,27.46,27.6,61200.0,18.8925,18.9818,18.865,18.9612,61200.0
2009-03-05 12:00:00,27.61,27.68,27.51,27.59,182800.0,18.9681,19.0162,18.8994,18.9543,182800.0
2009-03-05 12:05:00,27.57,27.6,27.42,27.42,64600.0,18.9406,18.9612,18.8375,18.8375,64600.0
2009-03-05 12:10:00,27.43,27.45,27.24,27.24,96800.0,18.8444,18.8582,18.7139,18.7139,96800.0
2009-03-05 12:15:00,27.26,27.29,27.2,27.29,93100.0,18.7276,18.7482,18.6864,18.7482,93100.0
2009-03-05 12:20:00,27.29,27.41,27.27,27.4,76800.0,18.7482,18.8307,18.7345,18.8238,76800.0
2009-03-05 12:25:00,27.4,27.52,27.4,27.52,101200.0,18.8238,18.9062,18.8238,18.9062,101200.0
2009-03-05 12:30:00,27.51,27.61,27.47,27.56,71500.0,18.8994,18.9681,18.8719,18.9337,71500.0
2009-03-05 12:35:00,27.56,27.59,27.43,27.47,132500.0,18.9337,18.9543,18.8444,18.8719,132500.0
2009-03-05 12:40:00,27.47,27.5,27.46,27.48,125000.0,18.8719,18.8925,18.865,18.8788,125000.0
2009-03-05 12:45:00,27.48,27.5,27.38,27.39,66600.0,18.8788,18.8925,18.8101,18.8169,66600.0
2009-03-05 12:50:00,27.4,27.43,27.37,27.39,45000.0,18.8238,18.8444,18.8032,18.8169,45000.0
2009-03-05 12:55:00,27.38,27.41,27.35,27.39,62400.0,18.8101,18.8307,18.7895,18.8169,62400.0
2009-03-05 13:00:00,27.39,27.43,27.33,27.34,101000.0,18.8169,18.8444,18.7757,18.7826,101000.0
2009-03-05 13:05:00,27.34,27.53,27.32,27.53,137100.0,18.7826,18.9131,18.7688,18.9131,137100.0
2009-03-05 13:10:00,27.53,27.69,27.53,27.61,130100.0,18.9131,19.023,18.9131,18.9681,130100.0
2009-03-05 13:15:00,27.62,27.84,27.6,27.81,167100.0,18.9749,19.1261,18.9612,19.1055,167100.0
2009-03-05 13:20:00,27.82,27.84,27.59,27.61,98000.0,19.1123,19.1261,18.9543,18.9681,98000.0
2009-03-05 13:25:00,27.61,27.64,27.56,27.64,61600.0,18.9681,18.9887,18.9337,18.9887,61600.0
2009-03-05 13:30:00,27.65,27.75,27.52,27.63,150100.0,18.9956,19.0643,18.9062,18.9818,150100.0
2009-03-05 13:35:00,27.63,27.68,27.6,27.66,66800.0,18.9818,19.0162,18.9612,19.0024,66800.0
2009-03-05 13:40:00,27.65,27.71,27.5,27.56,105500.0,18.9956,19.0368,18.8925,18.9337,105500.0
2009-03-05 13:45:00,27.54,27.68,27.54,27.59,111500.0,18.92,19.0162,18.92,18.9543,111500.0
2009-03-05 13:50:00,27.6,27.66,27.56,27.6,90900.0,18.9612,19.0024,18.9337,18.9612,90900.0
2009-03-05 13:55:00,27.6,27.68,27.53,27.6,136300.0,18.9612,19.0162,18.9131,18.9612,136300.0
2009-03-05 14:00:00,27.61,27.69,27.55,27.65,97200.0,18.9681,19.023,18.9269,18.9956,97200.0
2009-03-05 14:05:00,27.62,27.68,27.59,27.67,131900.0,18.9749,19.0162,18.9543,19.0093,131900.0
2009-03-05 14:10:00,27.67,27.67,27.56,27.6,101700.0,19.0093,19.0093,18.9337,18.9612,101700.0
2009-03-05 14:15:00,27.59,27.72,27.57,27.64,109100.0,18.9543,19.0436,18.9406,18.9887,109100.0
2009-03-05 14:20:00,27.65,27.66,27.45,27.49,104000.0,18.9956,19.0024,18.8582,18.8856,104000.0
2009-03-05 14:25:00,27.49,27.57,27.45,27.47,104000.0,18.8856,18.9406,18.8582,18.8719,104000.0
2009-03-05 14:30:00,27.47,27.7,27.47,27.68,89600.0,18.8719,19.0299,18.8719,19.0162,89600.0
2009-03-05 14:35:00,27.68,27.74,27.56,27.62,71500.0,19.0162,19.0574,18.9337,18.9749,71500.0
2009-03-05 14:40:00,27.6,27.61,27.49,27.5,68400.0,18.9612,18.9681,18.8856,18.8925,68400.0
2009-03-05 14:45:00,27.5,27.59,27.37,27.44,90600.0,18.8925,18.9543,18.8032,18.8513,90600.0
2009-03-05 14:50:00,27.45,27.45,27.35,27.36,67100.0,18.8582,18.8582,18.7895,18.7963,67100.0
2009-03-05 14:55:00,27.36,27.4,27.21,27.22,122700.0,18.7963,18.8238,18.6933,18.7001,122700.0
2009-03-05 15:00:00,27.22,27.26,27.17,27.17,153500.0,18.7001,18.7276,18.6658,18.6658,153500.0
2009-03-05 15:05:00,27.17,27.31,27.14,27.21,183800.0,18.6658,18.762,18.6452,18.6933,183800.0
2009-03-05 15:10:00,27.21,27.36,27.21,27.32,229900.0,18.6933,18.7963,18.6933,18.7688,229900.0
2009-03-05 15:15:00,27.33,27.38,27.2,27.23,313300.0,18.7757,18.8101,18.6864,18.707,313300.0
2009-03-05 15:20:00,27.23,27.26,27.16,27.17,287200.0,18.707,18.7276,18.6589,18.6658,287200.0
2009-03-05 15:25:00,27.17,27.21,27.09,27.13,190000.0,18.6658,18.6933,18.6108,18.6383,190000.0
2009-03-05 15:30:00,27.14,27.2,27.08,27.1,176900.0,18.6452,18.6864,18.604,18.6177,176900.0
2009-03-05 15:35:00,27.09,27.1,26.9,26.94,217000.0,18.6108,18.6177,18.4803,18.5078,217000.0
2009-03-05 15:40:00,26.94,27.08,26.87,26.99,254700.0,18.5078,18.604,18.4597,18.5421,254700.0
2009-03-05 15:45:00,26.99,27.23,26.95,27.22,329300.0,18.5421,18.707,18.5147,18.7001,329300.0
2009-03-05 15:50:00,27.21,27.24,27.15,27.24,315900.0,18.6933,18.7139,18.6521,18.7139,315900.0
2009-03-05 15:55:00,27.24,27.28,27.23,27.26,328000.0,18.7139,18.7414,18.707,18.7276,328000.0
2009-03-06 09:30:00,27.5,28.35,27.5,28.12,180900.0,18.8925,19.4765,18.8925,19.3184,180900.0
2009-03-06 09:35:00,28.15,28.35,27.99,28.27,159800.0,19.3391,19.4765,19.2291,19.4215,159800.0
2009-03-06 09:40:00,28.28,28.64,28.26,28.46,214500.0,19.4284,19.6757,19.4146,19.552,214500.0
2009-03-06 09:45:00,28.46,28.5,28.33,28.43,105200.0,19.552,19.5795,19.4627,19.5314,105200.0
2009-03-06 09:50:00,28.43,28.45,28.11,28.11,98800.0,19.5314,19.5452,19.3116,19.3116,98800.0
2009-03-06 09:55:00,28.12,28.27,27.83,27.83,148600.0,19.3184,19.4215,19.1192,19.1192,148600.0
2009-03-06 10:00:00,27.84,28.02,27.6,27.77,156000.0,19.1261,19.2497,18.9612,19.078,156000.0
2009-03-06 10:05:00,27.89,27.93,27.56,27.73,92800.0,19.1604,19.1879,18.9337,19.0505,92800.0
2009-03-06 10:10:00,27.73,27.85,27.53,27.62,72800.0,19.0505,19.133,18.9131,18.9749,72800.0
2009-03-06 10:15:00,27.62,27.75,27.57,27.75,47800.0,18.9749,19.0643,18.9406,19.0643,47800.0
2009-03-06 10:20:00,27.75,27.77,27.35,27.43,66100.0,19.0643,19.078,18.7895,18.8444,66100.0
2009-03-06 10:25:00,27.43,27.7,27.42,27.64,71900.0,18.8444,19.0299,18.8375,18.9887,71900.0
2009-03-06 10:30:00,27.66,27.76,27.43,27.48,35400.0,19.0024,19.0711,18.8444,18.8788,35400.0
2009-03-06 10:35:00,27.49,27.55,27.41,27.44,46000.0,18.8856,18.9269,18.8307,18.8513,46000.0
2009-03-06 10:40:00,27.44,27.58,27.39,27.5,59100.0,18.8513,18.9475,18.8169,18.8925,59100.0
2009-03-06 10:45:00,27.5,27.54,27.32,27.38,93500.0,18.8925,18.92,18.7688,18.8101,93500.0
2009-03-06 10:50:00,27.37,27.43,27.25,27.3,79400.0,18.8032,18.8444,18.7208,18.7551,79400.0
2009-03-06 10:55:00,27.33,27.47,27.2,27.2,77100.0,18.7757,18.8719,18.6864,18.6864,77100.0
2009-03-06 11:00:00,27.21,27.29,27.14,27.29,81000.0,18.6933,18.7482,18.6452,18.7482,81000.0
2009-03-06 11:05:00,27.3,27.3,27.14,27.22,107700.0,18.7551,18.7551,18.6452,18.7001,107700.0
2009-03-06 11:10:00,27.22,27.46,27.21,27.45,102900.0,18.7001,18.865,18.6933,18.8582,102900.0
2009-03-06 11:15:00,27.45,27.59,27.39,27.56,86600.0,18.8582,18.9543,18.8169,18.9337,86600.0
2009-03-06 11:20:00,27.56,27.59,27.33,27.33,34100.0,18.9337,18.9543,18.7757,18.7757,34100.0
2009-03-06 11:25:00,27.35,27.44,27.25,27.44,48500.0,18.7895,18.8513,18.7208,18.8513,48500.0
2009-03-06 11:30:00,27.44,27.66,27.41,27.49,47400.0,18.8513,19.0024,18.8307,18.8856,47400.0
2009-03-06 11:35:00,27.47,27.53,27.4,27.45,50200.0,18.8719,18.9131,18.8238,18.8582,50200.0
2009-03-06 11:40:00,27.46,27.54,27.39,27.43,57300.0,18.865,18.92,18.8169,18.8444,57300.0
2009-03-06 11:45:00,27.43,27.5,27.37,27.45,42000.0,18.8444,18.8925,18.8032,18.8582,42000.0
2009-03-06 11:50:00,27.46,27.48,27.32,27.44,49900.0,18.865,18.8788,18.7688,18.8513,49900.0
2009-03-06 11:55:00,27.44,27.62,27.44,27.47,76300.0,18.8513,18.9749,18.8513,18.8719,76300.0
2009-03-06 12:00:00,27.48,27.64,27.46,27.6,127800.0,18.8788,18.9887,18.865,18.9612,127800.0
2009-03-06 12:05:00,27.58,27.8,27.58,27.79,116500.0,18.9475,19.0986,18.9475,19.0917,116500.0
2009-03-06 12:10:00,27.8,27.88,27.75,27.76,166000.0,19.0986,19.1536,19.0643,19.0711,166000.0
2009-03-06 12:15:00,27.76,27.79,27.53,27.56,39500.0,19.0711,19.0917,18.9131,18.9337,39500.0
2009-03-06 12:20:00,27.57,27.61,27.39,27.39,42700.0,18.9406,18.9681,18.8169,18.8169,42700.0
2009-03-06 12:25:00,27.39,27.42,27.32,27.35,38700.0,18.8169,18.8375,18.7688,18.7895,38700.0
2009-03-06 12:30:00,27.34,27.42,27.3,27.36,31200.0,18.7826,18.8375,18.7551,18.7963,31200.0
2009-03-06 12:35:00,27.34,27.43,27.25,27.43,51300.0,18.7826,18.8444,18.7208,18.8444,51300.0
2009-03-06 12:40:00,27.42,27.46,27.31,27.4,78400.0,18.8375,18.865,18.762,18.8238,78400.0
2009-03-06 12:45:00,27.4,27.4,27.26,27.3,99100.0,18.8238,18.8238,18.7276,18.7551,99100.0
2009-03-06 12:50:00,27.29,27.35,27.26,27.29,38300.0,18.7482,18.7895,18.7276,18.7482,38300.0
2009-03-06 12:55:00,27.29,27.52,27.26,27.5,59000.0,18.7482,18.9062,18.7276,18.8925,59000.0
2009-03-06 13:00:00,27.49,27.52,27.42,27.46,32400.0,18.8856,18.9062,18.8375,18.865,32400.0
2009-03-06 13:05:00,27.44,27.44,27.33,27.37,29900.0,18.8513,18.8513,18.7757,18.8032,29900.0
2009-03-06 13:10:00,27.36,27.49,27.35,27.37,69400.0,18.7963,18.8856,18.7895,18.8032,69400.0
2009-03-06 13:15:00,27.37,27.39,27.24,27.25,80700.0,18.8032,18.8169,18.7139,18.7208,80700.0
2009-03-06 13:20:00,27.25,27.26,27.13,27.14,66700.0,18.7208,18.7276,18.6383,18.6452,66700.0
2009-03-06 13:25:00,27.14,27.28,27.1,27.18,91800.0,18.6452,18.7414,18.6177,18.6727,91800.0
2009-03-06 13:30:00,27.18,27.23,27.02,27.09,65400.0,18.6727,18.707,18.5627,18.6108,65400.0
2009-03-06 13:35:00,27.11,27.17,27.03,27.12,46300.0,18.6246,18.6658,18.5696,18.6314,46300.0
2009-03-06 13:40:00,27.13,27.13,26.97,27.0,72800.0,18.6383,18.6383,18.5284,18.549,72800.0
2009-03-06 13:45:00,26.98,27.08,26.93,27.04,77600.0,18.5353,18.604,18.5009,18.5765,77600.0
2009-03-06 13:50:00,27.06,27.13,27.0,27.09,45500.0,18.5902,18.6383,18.549,18.6108,45500.0
2009-03-06 13:55:00,27.1,27.17,27.04,27.12,52800.0,18.6177,18.6658,18.5765,18.6314,52800.0
2009-03-06 14:00:00,27.13,27.36,27.12,27.27,84800.0,18.6383,18.7963,18.6314,18.7345,84800.0
2009-03-06 14:05:00,27.26,27.4,27.19,27.36,50700.0,18.7276,18.8238,18.6795,18.7963,50700.0
2009-03-06 14:10:00,27.36,27.38,27.23,27.35,62300.0,18.7963,18.8101,18.707,18.7895,62300.0
2009-03-06 14:15:00,27.37,27.37,27.06,27.2,145600.0,18.8032,18.8032,18.5902,18.6864,145600.0
2009-03-06 14:20:00,27.2,27.25,27.12,27.13,45000.0,18.6864,18.7208,18.6314,18.6383,45000.0
2009-03-06 14:25:00,27.13,27.33,27.11,27.31,42800.0,18.6383,18.7757,18.6246,18.762,42800.0
2009-03-06 14:30:00,27.32,27.37,27.22,27.34,46400.0,18.7688,18.8032,18.7001,18.7826,46400.0
2009-03-06 14:35:00,27.33,27.45,27.29,27.4,84100.0,18.7757,18.8582,18.7482,18.8238,84100.0
2009-03-06 14:40:00,27.36,27.37,27.18,27.25,94700.0,18.7963,18.8032,18.6727,18.7208,94700.0
2009-03-06 14:45:00,27.25,27.31,27.17,27.17,52000.0,18.7208,18.762,18.6658,18.6658,52000.0
2009-03-06 14:50:00,27.18,27.23,27.14,27.18,41900.0,18.6727,18.707,18.6452,18.6727,41900.0
2009-03-06 14:55:00,27.17,27.25,27.09,27.12,63800.0,18.6658,18.7208,18.6108,18.6314,63800.0
2009-03-06 15:00:00,27.1,27.22,27.04,27.09,48100.0,18.6177,18.7001,18.5765,18.6108,48100.0
2009-03-06 15:05:00,27.1,27.11,26.95,27.08,79200.0,18.6177,18.6246,18.5147,18.604,79200.0
2009-03-06 15:10:00,27.09,27.13,27.02,27.03,48700.0,18.6108,18.6383,18.5627,18.5696,48700.0
2009-03-06 15:15:00,27.02,27.2,27.01,27.13,41900.0,18.5627,18.6864,18.5559,18.6383,41900.0
2009-03-06 15:20:00,27.12,27.12,26.92,26.93,69300.0,18.6314,18.6314,18.494,18.5009,69300.0
2009-03-06 15:25:00,26.94,27.02,26.85,26.87,94200.0,18.5078,18.5627,18.446,18.4597,94200.0
2009-03-06 15:30:00,26.89,27.03,26.87,27.01,109600.0,18.4734,18.5696,18.4597,18.5559,109600.0
2009-03-06 15:35:00,27.0,27.06,26.9,26.96,117000.0,18.549,18.5902,18.4803,18.5215,117000.0
2009-03-06 15:40:00,26.96,27.17,26.92,27.11,136800.0,18.5215,18.6658,18.494,18.6246,136800.0
2009-03-06 15:45:00,27.1,27.33,27.02,27.07,172700.0,18.6177,18.7757,18.5627,18.5971,172700.0
2009-03-06 15:50:00,27.06,27.29,27.04,27.28,289400.0,18.5902,18.7482,18.5765,18.7414,289400.0
2009-03-06 15:55:00,27.28,27.46,27.27,27.41,474000.0,18.7414,18.865,18.7345,18.8307,474000.0
2009-03-09 09:30:00,27.84,28.0,26.79,26.96,97200.0,19.1261,19.236,18.4047,18.5215,97200.0
2009-03-09 09:35:00,26.98,27.41,26.97,27.3,80300.0,18.5353,18.8307,18.5284,18.7551,80300.0
2009-03-09 09:40:00,27.3,27.65,27.26,27.48,76400.0,18.7551,18.9956,18.7276,18.8788,76400.0
2009-03-09 09:45:00,27.46,27.64,27.39,27.64,65700.0,18.865,18.9887,18.8169,18.9887,65700.0
2009-03-09 09:50:00,27.63,27.65,27.37,27.38,96500.0,18.9818,18.9956,18.8032,18.8101,96500.0
2009-03-09 09:55:00,27.38,27.5,27.27,27.31,87800.0,18.8101,18.8925,18.7345,18.762,87800.0
2009-03-09 10:00:00,27.29,27.63,27.28,27.56,58500.0,18.7482,18.9818,18.7414,18.9337,58500.0
2009-03-09 10:05:00,27.61,27.86,27.53,27.59,91900.0,18.9681,19.1398,18.9131,18.9543,91900.0
2009-03-09 10:10:00,27.6,27.88,27.55,27.82,69600.0,18.9612,19.1536,18.9269,19.1123,69600.0
2009-03-09 10:15:00,27.82,27.93,27.77,27.86,76900.0,19.1123,19.1879,19.078,19.1398,76900.0
2009-03-09 10:20:00,27.86,27.91,27.58,27.69,76000.0,19.1398,19.1742,18.9475,19.023,76000.0
2009-03-09 10:25:00,27.7,27.72,27.5,27.5,80000.0,19.0299,19.0436,18.8925,18.8925,80000.0
2009-03-09 10:30:00,27.51,27.87,27.5,27.72,56600.0,18.8994,19.1467,18.8925,19.0436,56600.0
2009-03-09 10:35:00,27.72,27.72,27.49,27.6,67900.0,19.0436,19.0436,18.8856,18.9612,67900.0
2009-03-09 10:40:00,27.62,27.87,27.55,27.87,55000.0,18.9749,19.1467,18.9269,19.1467,55000.0
2009-03-09 10:45:00,27.87,27.92,27.72,27.81,47100.0,19.1467,19.181,19.0436,19.1055,47100.0
2009-03-09 10:50:00,27.8,27.8,27.65,27.74,57700.0,19.0986,19.0986,18.9956,19.0574,57700.0
2009-03-09 10:55:00,27.74,27.76,27.46,27.53,52300.0,19.0574,19.0711,18.865,18.9131,52300.0
2009-03-09 11:00:00,27.51,27.75,27.51,27.6,60800.0,18.8994,19.0643,18.8994,18.9612,60800.0
2009-03-09 11:05:00,27.62,27.63,27.44,27.53,54500.0,18.9749,18.9818,18.8513,18.9131,54500.0
2009-03-09 11:10:00,27.48,27.61,27.47,27.6,49300.0,18.8788,18.9681,18.8719,18.9612,49300.0
2009-03-09 11:15:00,27.6,27.66,27.49,27.54,44900.0,18.9612,19.0024,18.8856,18.92,44900.0
2009-03-09 11:20:00,27.52,27.59,27.44,27.53,62000.0,18.9062,18.9543,18.8513,18.9131,62000.0
2009-03-09 11:25:00,27.53,27.76,27.5,27.67,66900.0,18.9131,19.0711,18.8925,19.0093,66900.0
2009-03-09 11:30:00,27.66,27.78,27.53,27.64,52300.0,19.0024,19.0849,18.9131,18.9887,52300.0
2009-03-09 11:35:00,27.63,27.76,27.6,27.67,63600.0,18.9818,19.0711,18.9612,19.0093,63600.0
2009-03-09 11:40:00,27.67,27.71,27.6,27.69,52200.0,19.0093,19.0368,18.9612,19.023,52200.0
2009-03-09 11:45:00,27.69,27.76,27.56,27.63,39700.0,19.023,19.0711,18.9337,18.9818,39700.0
2009-03-09 11:50:00,27.63,27.67,27.54,27.54,34700.0,18.9818,19.0093,18.92,18.92,34700.0
2009-03-09 11:55:00,27.53,27.54,27.38,27.46,38600.0,18.9131,18.92,18.8101,18.865,38600.0
2009-03-09 12:00:00,27.47,27.54,27.38,27.52,32100.0,18.8719,18.92,18.8101,18.9062,32100.0
2009-03-09 12:05:00,27.52,27.54,27.43,27.45,33500.0,18.9062,18.92,18.8444,18.8582,33500.0
2009-03-09 12:10:00,27.47,27.68,27.44,27.66,37700.0,18.8719,19.0162,18.8513,19.0024,37700.0
2009-03-09 12:15:00,27.66,27.68,27.53,27.65,46700.0,19.0024,19.0162,18.9131,18.9956,46700.0
2009-03-09 12:20:00,27.67,27.79,27.62,27.68,53000.0,19.0093,19.0917,18.9749,19.0162,53000.0
2009-03-09 12:25:00,27.66,27.66,27.48,27.49,30100.0,19.0024,19.0024,18.8788,18.8856,30100.0
2009-03-09 12:30:00,27.5,27.57,27.46,27.49,38400.0,18.8925,18.9406,18.865,18.8856,38400.0
2009-03-09 12:35:00,27.5,27.54,27.32,27.32,58700.0,18.8925,18.92,18.7688,18.7688,58700.0
2009-03-09 12:40:00,27.32,27.37,27.14,27.17,141900.0,18.7688,18.8032,18.6452,18.6658,141900.0
2009-03-09 12:45:00,27.18,27.36,27.18,27.34,49100.0,18.6727,18.7963,18.6727,18.7826,49100.0
2009-03-09 12:50:00,27.34,27.49,27.32,27.45,51500.0,18.7826,18.8856,18.7688,18.8582,51500.0
2009-03-09 12:55:00,27.45,27.46,27.42,27.42,39400.0,18.8582,18.865,18.8375,18.8375,39400.0
2009-03-09 13:00:00,27.42,27.44,27.33,27.37,96100.0,18.8375,18.8513,18.7757,18.8032,96100.0
2009-03-09 13:05:00,27.37,27.38,27.12,27.15,125400.0,18.8032,18.8101,18.6314,18.6521,125400.0
2009-03-09 13:10:00,27.15,27.18,27.05,27.12,98900.0,18.6521,18.6727,18.5834,18.6314,98900.0
2009-03-09 13:15:00,27.11,27.15,27.07,27.11,90900.0,18.6246,18.6521,18.5971,18.6246,90900.0
2009-03-09 13:20:00,27.12,27.17,27.1,27.1,75400.0,18.6314,18.6658,18.6177,18.6177,75400.0
2009-03-09 13:25:00,27.1,27.17,27.07,27.1,99500.0,18.6177,18.6658,18.5971,18.6177,99500.0
2009-03-09 13:30:00,27.1,27.13,27.0,27.13,69700.0,18.6177,18.6383,18.549,18.6383,69700.0
2009-03-09 13:35:00,27.13,27.15,27.05,27.05,88600.0,18.6383,18.6521,18.5834,18.5834,88600.0
2009-03-09 13:40:00,27.05,27.21,27.05,27.13,91700.0,18.5834,18.6933,18.5834,18.6383,91700.0
2009-03-09 13:45:00,27.12,27.2,27.07,27.18,93800.0,18.6314,18.6864,18.5971,18.6727,93800.0
2009-03-09 13:50:00,27.19,27.26,27.1,27.12,98500.0,18.6795,18.7276,18.6177,18.6314,98500.0
2009-03-09 13:55:00,27.12,27.17,27.05,27.08,83100.0,18.6314,18.6658,18.5834,18.604,83100.0
2009-03-09 14:00:00,27.08,27.16,26.96,27.1,193700.0,18.604,18.6589,18.5215,18.6177,193700.0
2009-03-09 14:05:00,27.1,27.22,27.05,27.15,120900.0,18.6177,18.7001,18.5834,18.6521,120900.0
2009-03-09 14:10:00,27.15,27.19,27.02,27.05,111000.0,18.6521,18.6795,18.5627,18.5834,111000.0
2009-03-09 14:15:00,27.05,27.09,26.88,26.96,139400.0,18.5834,18.6108,18.4666,18.5215,139400.0
2009-03-09 14:20:00,26.96,26.97,26.8,26.85,131500.0,18.5215,18.5284,18.4116,18.446,131500.0
2009-03-09 14:25:00,26.84,26.95,26.81,26.94,86900.0,18.4391,18.5147,18.4185,18.5078,86900.0
2009-03-09 14:30:00,26.94,26.97,26.86,26.89,87900.0,18.5078,18.5284,18.4528,18.4734,87900.0
2009-03-09 14:35:00,26.89,26.94,26.8,26.86,109200.0,18.4734,18.5078,18.4116,18.4528,109200.0
2009-03-09 14:40:00,26.86,26.9,26.69,26.78,88900.0,18.4528,18.4803,18.336,18.3979,88900.0
2009-03-09 14:45:00,26.78,26.97,26.76,26.91,110100.0,18.3979,18.5284,18.3841,18.4872,110100.0
2009-03-09 14:50:00,26.91,27.02,26.89,26.93,156300.0,18.4872,18.5627,18.4734,18.5009,156300.0
2009-03-09 14:55:00,26.94,26.99,26.9,26.98,78900.0,18.5078,18.5421,18.4803,18.5353,78900.0
2009-03-09 15:00:00,26.96,27.06,26.96,27.0,185300.0,18.5215,18.5902,18.5215,18.549,185300.0
2009-03-09 15:05:00,27.0,27.0,26.88,26.99,134300.0,18.549,18.549,18.4666,18.5421,134300.0
2009-03-09 15:10:00,26.99,26.99,26.82,26.91,203100.0,18.5421,18.5421,18.4253,18.4872,203100.0
2009-03-09 15:15:00,26.91,26.93,26.81,26.84,197900.0,18.4872,18.5009,18.4185,18.4391,197900.0
2009-03-09 15:20:00,26.83,26.9,26.79,26.86,197000.0,18.4322,18.4803,18.4047,18.4528,197000.0
2009-03-09 15:25:00,26.86,27.0,26.82,26.93,193600.0,18.4528,18.549,18.4253,18.5009,193600.0
2009-03-09 15:30:00,26.93,26.98,26.86,26.88,189800.0,18.5009,18.5353,18.4528,18.4666,189800.0
2009-03-09 15:35:00,26.88,26.98,26.79,26.81,247200.0,18.4666,18.5353,18.4047,18.4185,247200.0
2009-03-09 15:40:00,26.79,26.94,26.78,26.89,258700.0,18.4047,18.5078,18.3979,18.4734,258700.0
2009-03-09 15:45:00,26.9,26.9,26.73,26.82,271300.0,18.4803,18.4803,18.3635,18.4253,271300.0
2009-03-09 15:50:00,26.82,26.94,26.73,26.91,282900.0,18.4253,18.5078,18.3635,18.4872,282900.0
2009-03-09 15:55:00,26.91,26.98,26.88,26.94,331700.0,18.4872,18.5353,18.4666,18.5078,331700.0
2009-03-10 09:30:00,27.52,27.68,27.34,27.51,102800.0,18.9062,19.0162,18.7826,18.8994,102800.0
2009-03-10 09:35:00,27.56,27.66,27.53,27.58,75200.0,18.9337,19.0024,18.9131,18.9475,75200.0
2009-03-10 09:40:00,27.56,27.9,27.51,27.68,185100.0,18.9337,19.1673,18.8994,19.0162,185100.0
2009-03-10 09:45:00,27.69,27.78,27.55,27.66,162200.0,19.023,19.0849,18.9269,19.0024,162200.0
2009-03-10 09:50:00,27.67,27.69,27.58,27.58,112200.0,19.0093,19.023,18.9475,18.9475,112200.0
2009-03-10 09:55:00,27.59,27.65,27.47,27.48,108500.0,18.9543,18.9956,18.8719,18.8788,108500.0
2009-03-10 10:00:00,27.5,27.78,27.48,27.74,132300.0,18.8925,19.0849,18.8788,19.0574,132300.0
2009-03-10 10:05:00,27.75,27.79,27.61,27.74,194800.0,19.0643,19.0917,18.9681,19.0574,194800.0
2009-03-10 10:10:00,27.73,27.83,27.68,27.81,83600.0,19.0505,19.1192,19.0162,19.1055,83600.0
2009-03-10 10:15:00,27.8,28.03,27.79,27.96,118900.0,19.0986,19.2566,19.0917,19.2085,118900.0
2009-03-10 10:20:00,27.96,27.97,27.85,27.91,43100.0,19.2085,19.2154,19.133,19.1742,43100.0
2009-03-10 10:25:00,27.9,28.0,27.87,27.9,36700.0,19.1673,19.236,19.1467,19.1673,36700.0
2009-03-10 10:30:00,27.92,27.97,27.88,27.92,71700.0,19.181,19.2154,19.1536,19.181,71700.0
2009-03-10 10:35:00,27.91,28.05,27.9,28.03,125100.0,19.1742,19.2704,19.1673,19.2566,125100.0
2009-03-10 10:40:00,28.03,28.07,27.99,28.02,79500.0,19.2566,19.2841,19.2291,19.2497,79500.0
2009-03-10 10:45:00,28.02,28.16,28.02,28.05,106200.0,19.2497,19.3459,19.2497,19.2704,106200.0
2009-03-10 10:50:00,28.05,28.13,27.96,27.97,70700.0,19.2704,19.3253,19.2085,19.2154,70700.0
2009-03-10 10:55:00,27.98,28.02,27.92,27.95,63900.0,19.2223,19.2497,19.181,19.2017,63900.0
2009-03-10 11:00:00,27.95,28.0,27.9,27.9,91800.0,19.2017,19.236,19.1673,19.1673,91800.0
2009-03-10 11:05:00,27.9,27.94,27.84,27.87,79500.0,19.1673,19.1948,19.1261,19.1467,79500.0
2009-03-10 11:10:00,27.86,27.87,27.77,27.79,52800.0,19.1398,19.1467,19.078,19.0917,52800.0
2009-03-10 11:15:00,27.79,27.9,27.79,27.84,93600.0,19.0917,19.1673,19.0917,19.1261,93600.0
2009-03-10 11:20:00,27.82,27.91,27.79,27.85,96400.0,19.1123,19.1742,19.0917,19.133,96400.0
2009-03-10 11:25:00,27.86,28.05,27.86,27.94,191000.0,19.1398,19.2704,19.1398,19.1948,191000.0
2009-03-10 11:30:00,27.96,27.98,27.89,27.92,65400.0,19.2085,19.2223,19.1604,19.181,65400.0
2009-03-10 11:35:00,27.91,27.95,27.82,27.82,76600.0,19.1742,19.2017,19.1123,19.1123,76600.0
2009-03-10 11:40:00,27.82,27.99,27.82,27.97,100600.0,19.1123,19.2291,19.1123,19.2154,100600.0
2009-03-10 11:45:00,27.95,28.02,27.95,27.99,77600.0,19.2017,19.2497,19.2017,19.2291,77600.0
2009-03-10 11:50:00,27.99,28.06,27.95,27.99,104300.0,19.2291,19.2772,19.2017,19.2291,104300.0
2009-03-10 11:55:00,28.0,28.24,27.99,28.24,149800.0,19.236,19.4009,19.2291,19.4009,149800.0
2009-03-10 12:00:00,28.23,28.24,28.07,28.17,74500.0,19.394,19.4009,19.2841,19.3528,74500.0
2009-03-10 12:05:00,28.18,28.21,28.11,28.17,67100.0,19.3597,19.3803,19.3116,19.3528,67100.0
2009-03-10 12:10:00,28.16,28.21,28.09,28.1,107100.0,19.3459,19.3803,19.2978,19.3047,107100.0
2009-03-10 12:15:00,28.11,28.17,28.06,28.14,52700.0,19.3116,19.3528,19.2772,19.3322,52700.0
2009-03-10 12:20:00,28.15,28.2,28.11,28.15,86800.0,19.3391,19.3734,19.3116,19.3391,86800.0
2009-03-10 12:25:00,28.12,28.19,28.1,28.17,97900.0,19.3184,19.3665,19.3047,19.3528,97900.0
2009-03-10 12:30:00,28.17,28.24,28.12,28.2,122400.0,19.3528,19.4009,19.3184,19.3734,122400.0
2009-03-10 12:35:00,28.19,28.34,28.18,28.25,214200.0,19.3665,19.4696,19.3597,19.4078,214200.0
2009-03-10 12:40:00,28.25,28.3,28.21,28.22,43200.0,19.4078,19.4421,19.3803,19.3871,43200.0
2009-03-10 12:45:00,28.23,28.27,28.2,28.21,71300.0,19.394,19.4215,19.3734,19.3803,71300.0
2009-03-10 12:50:00,28.21,28.25,28.13,28.16,64200.0,19.3803,19.4078,19.3253,19.3459,64200.0
2009-03-10 12:55:00,28.15,28.19,28.1,28.1,57000.0,19.3391,19.3665,19.3047,19.3047,57000.0
2009-03-10 13:00:00,28.1,28.14,27.96,27.98,116900.0,19.3047,19.3322,19.2085,19.2223,116900.0
2009-03-10 13:05:00,27.97,27.99,27.92,27.98,53700.0,19.2154,19.2291,19.181,19.2223,53700.0
2009-03-10 13:10:00,27.98,28.06,27.94,28.02,116700.0,19.2223,19.2772,19.1948,19.2497,116700.0
2009-03-10 13:15:00,28.03,28.06,27.99,28.02,182800.0,19.2566,19.2772,19.2291,19.2497,182800.0
2009-03-10 13:20:00,28.0,28.03,27.94,27.94,96700.0,19.236,19.2566,19.1948,19.1948,96700.0
2009-03-10 13:25:00,27.95,28.0,27.93,27.98,106100.0,19.2017,19.236,19.1879,19.2223,106100.0
2009-03-10 13:30:00,27.98,28.02,27.93,27.98,128100.0,19.2223,19.2497,19.1879,19.2223,128100.0
2009-03-10 13:35:00,27.97,28.04,27.91,28.01,66100.0,19.2154,19.2635,19.1742,19.2429,66100.0
2009-03-10 13:40:00,27.99,28.2,27.99,28.16,47800.0,19.2291,19.3734,19.2291,19.3459,47800.0
2009-03-10 13:45:00,28.16,28.21,28.07,28.21,46400.0,19.3459,19.3803,19.2841,19.3803,46400.0
2009-03-10 13:50:00,28.21,28.26,28.11,28.13,103600.0,19.3803,19.4146,19.3116,19.3253,103600.0
2009-03-10 13:55:00,28.13,28.13,27.97,28.01,67400.0,19.3253,19.3253,19.2154,19.2429,67400.0
2009-03-10 14:00:00,28.02,28.1,28.0,28.02,85400.0,19.2497,19.3047,19.236,19.2497,85400.0
2009-03-10 14:05:00,28.01,28.09,27.91,27.96,74900.0,19.2429,19.2978,19.1742,19.2085,74900.0
2009-03-10 14:10:00,27.97,28.0,27.85,27.86,111800.0,19.2154,19.236,19.133,19.1398,111800.0
2009-03-10 14:15:00,27.86,27.91,27.79,27.85,55500.0,19.1398,19.1742,19.0917,19.133,55500.0
2009-03-10 14:20:00,27.86,27.9,27.75,27.86,40600.0,19.1398,19.1673,19.0643,19.1398,40600.0
2009-03-10 14:25:00,27.86,28.0,27.83,27.92,70800.0,19.1398,19.236,19.1192,19.181,70800.0
2009-03-10 14:30:00,27.91,28.14,27.91,28.07,59700.0,19.1742,19.3322,19.1742,19.2841,59700.0
2009-03-10 14:35:00,28.07,28.13,27.95,27.99,86000.0,19.2841,19.3253,19.2017,19.2291,86000.0
2009-03-10 14:40:00,27.98,28.05,27.96,28.05,69600.0,19.2223,19.2704,19.2085,19.2704,69600.0
2009-03-10 14:45:00,28.05,28.06,27.81,27.85,218300.0,19.2704,19.2772,19.1055,19.133,218300.0
2009-03-10 14:50:00,27.85,27.98,27.85,27.92,119800.0,19.133,19.2223,19.133,19.181,119800.0
2009-03-10 14:55:00,27.92,28.02,27.91,28.02,229500.0,19.181,19.2497,19.1742,19.2497,229500.0
2009-03-10 15:00:00,28.02,28.08,27.98,28.02,172400.0,19.2497,19.291,19.2223,19.2497,172400.0
2009-03-10 15:05:00,28.01,28.15,28.0,28.09,150600.0,19.2429,19.3391,19.236,19.2978,150600.0
2009-03-10 15:10:00,28.09,28.13,28.05,28.07,124300.0,19.2978,19.3253,19.2704,19.2841,124300.0
2009-03-10 15:15:00,28.07,28.13,28.02,28.08,173800.0,19.2841,19.3253,19.2497,19.291,173800.0
2009-03-10 15:20:00,28.07,28.17,28.03,28.16,127300.0,19.2841,19.3528,19.2566,19.3459,127300.0
2009-03-10 15:25:00,28.16,28.26,28.15,28.24,280500.0,19.3459,19.4146,19.3391,19.4009,280500.0
2009-03-10 15:30:00,28.24,28.26,28.08,28.13,140200.0,19.4009,19.4146,19.291,19.3253,140200.0
2009-03-10 15:35:00,28.13,28.18,28.06,28.15,149400.0,19.3253,19.3597,19.2772,19.3391,149400.0
2009-03-10 15:40:00,28.15,28.21,28.03,28.1,307300.0,19.3391,19.3803,19.2566,19.3047,307300.0
2009-03-10 15:45:00,28.11,28.16,28.02,28.13,140400.0,19.3116,19.3459,19.2497,19.3253,140400.0
2009-03-10 15:50:00,28.13,28.19,28.09,28.13,249200.0,19.3253,19.3665,19.2978,19.3253,249200.0
2009-03-10 15:55:00,28.13,28.22,28.13,28.18,397700.0,19.3253,19.3871,19.3253,19.3597,397700.0
2009-03-11 09:30:00,28.58,28.58,28.13,28.27,81500.0,19.6345,19.6345,19.3253,19.4215,81500.0
2009-03-11 09:35:00,28.23,28.3,27.93,28.24,87100.0,19.394,19.4421,19.1879,19.4009,87100.0
2009-03-11 09:40:00,28.25,28.37,28.04,28.34,86700.0,19.4078,19.4902,19.2635,19.4696,86700.0
2009-03-11 09:45:00,28.33,28.53,28.28,28.34,98500.0,19.4627,19.6001,19.4284,19.4696,98500.0
2009-03-11 09:50:00,28.34,28.39,28.23,28.35,69400.0,19.4696,19.5039,19.394,19.4765,69400.0
2009-03-11 09:55:00,28.35,28.4,28.3,28.35,77300.0,19.4765,19.5108,19.4421,19.4765,77300.0
2009-03-11 10:00:00,28.34,28.63,28.33,28.58,110000.0,19.4696,19.6688,19.4627,19.6345,110000.0
2009-03-11 10:05:00,28.61,28.72,28.51,28.59,112400.0,19.6551,19.7306,19.5864,19.6413,112400.0
2009-03-11 10:10:00,28.55,28.6,28.39,28.42,60500.0,19.6139,19.6482,19.5039,19.5245,60500.0
2009-03-11 10:15:00,28.43,28.57,28.43,28.49,50900.0,19.5314,19.6276,19.5314,19.5726,50900.0
2009-03-11 10:20:00,28.47,28.6,28.46,28.48,56900.0,19.5589,19.6482,19.552,19.5658,56900.0
2009-03-11 10:25:00,28.5,28.59,28.49,28.53,65200.0,19.5795,19.6413,19.5726,19.6001,65200.0
2009-03-11 10:30:00,28.55,28.57,28.35,28.43,55900.0,19.6139,19.6276,19.4765,19.5314,55900.0
2009-03-11 10:35:00,28.4,28.46,28.34,28.4,61800.0,19.5108,19.552,19.4696,19.5108,61800.0
2009-03-11 10:40:00,28.39,28.46,28.34,28.35,99500.0,19.5039,19.552,19.4696,19.4765,99500.0
2009-03-11 10:45:00,28.35,28.37,28.15,28.22,76800.0,19.4765,19.4902,19.3391,19.3871,76800.0
2009-03-11 10:50:00,28.24,28.45,28.23,28.43,43400.0,19.4009,19.5452,19.394,19.5314,43400.0
2009-03-11 10:55:00,28.4,28.45,28.33,28.38,36400.0,19.5108,19.5452,19.4627,19.4971,36400.0
2009-03-11 11:00:00,28.39,28.48,28.36,28.48,29800.0,19.5039,19.5658,19.4833,19.5658,29800.0
2009-03-11 11:05:00,28.48,28.52,28.37,28.5,30800.0,19.5658,19.5932,19.4902,19.5795,30800.0
2009-03-11 11:10:00,28.51,28.51,28.35,28.42,40300.0,19.5864,19.5864,19.4765,19.5245,40300.0
2009-03-11 11:15:00,28.44,28.49,28.35,28.48,55200.0,19.5383,19.5726,19.4765,19.5658,55200.0
2009-03-11 11:20:00,28.49,28.51,28.35,28.47,94200.0,19.5726,19.5864,19.4765,19.5589,94200.0
2009-03-11 11:25:00,28.48,28.71,28.47,28.64,91600.0,19.5658,19.7238,19.5589,19.6757,91600.0
2009-03-11 11:30:00,28.65,28.67,28.56,28.58,43200.0,19.6826,19.6963,19.6207,19.6345,43200.0
2009-03-11 11:35:00,28.58,28.66,28.49,28.57,49500.0,19.6345,19.6894,19.5726,19.6276,49500.0
2009-03-11 11:40:00,28.58,28.6,28.52,28.55,33300.0,19.6345,19.6482,19.5932,19.6139,33300.0
2009-03-11 11:45:00,28.56,28.76,28.56,28.63,67800.0,19.6207,19.7581,19.6207,19.6688,67800.0
2009-03-11 11:50:00,28.63,28.8,28.63,28.75,40500.0,19.6688,19.7856,19.6688,19.7513,40500.0
2009-03-11 11:55:00,28.75,28.86,28.71,28.84,36200.0,19.7513,19.8268,19.7238,19.8131,36200.0
2009-03-11 12:00:00,28.85,28.89,28.77,28.77,36700.0,19.82,19.8474,19.765,19.765,36700.0
2009-03-11 12:05:00,28.77,28.83,28.74,28.78,38800.0,19.765,19.8062,19.7444,19.7719,38800.0
2009-03-11 12:10:00,28.78,28.87,28.77,28.84,35000.0,19.7719,19.8337,19.765,19.8131,35000.0
2009-03-11 12:15:00,28.86,28.86,28.68,28.69,39700.0,19.8268,19.8268,19.7032,19.71,39700.0
2009-03-11 12:20:00,28.69,28.71,28.57,28.64,56600.0,19.71,19.7238,19.6276,19.6757,56600.0
2009-03-11 12:25:00,28.63,28.66,28.56,28.62,29000.0,19.6688,19.6894,19.6207,19.6619,29000.0
2009-03-11 12:30:00,28.62,28.66,28.57,28.62,32100.0,19.6619,19.6894,19.6276,19.6619,32100.0
2009-03-11 12:35:00,28.61,28.65,28.37,28.38,57200.0,19.6551,19.6826,19.4902,19.4971,57200.0
2009-03-11 12:40:00,28.37,28.44,28.33,28.39,64900.0,19.4902,19.5383,19.4627,19.5039,64900.0
2009-03-11 12:45:00,28.38,28.5,28.38,28.43,41300.0,19.4971,19.5795,19.4971,19.5314,41300.0
2009-03-11 12:50:00,28.44,28.57,28.4,28.54,50600.0,19.5383,19.6276,19.5108,19.607,50600.0
2009-03-11 12:55:00,28.54,28.59,28.42,28.43,46600.0,19.607,19.6413,19.5245,19.5314,46600.0
2009-03-11 13:00:00,28.44,28.49,28.39,28.45,49900.0,19.5383,19.5726,19.5039,19.5452,49900.0
2009-03-11 13:05:00,28.45,28.48,28.4,28.43,53900.0,19.5452,19.5658,19.5108,19.5314,53900.0
2009-03-11 13:10:00,28.41,28.53,28.4,28.51,49000.0,19.5177,19.6001,19.5108,19.5864,49000.0
2009-03-11 13:15:00,28.52,28.61,28.5,28.57,54000.0,19.5932,19.6551,19.5795,19.6276,54000.0
2009-03-11 13:20:00,28.57,28.57,28.41,28.41,32800.0,19.6276,19.6276,19.5177,19.5177,32800.0
2009-03-11 13:25:00,28.42,28.43,28.37,28.41,61000.0,19.5245,19.5314,19.4902,19.5177,61000.0
2009-03-11 13:30:00,28.42,28.44,28.38,28.4,32300.0,19.5245,19.5383,19.4971,19.5108,32300.0
2009-03-11 13:35:00,28.42,28.66,28.4,28.66,32800.0,19.5245,19.6894,19.5108,19.6894,32800.0
2009-03-11 13:40:00,28.66,28.69,28.53,28.6,37400.0,19.6894,19.71,19.6001,19.6482,37400.0
2009-03-11 13:45:00,28.61,28.65,28.48,28.48,30800.0,19.6551,19.6826,19.5658,19.5658,30800.0
2009-03-11 13:50:00,28.47,28.5,28.35,28.37,27200.0,19.5589,19.5795,19.4765,19.4902,27200.0
2009-03-11 13:55:00,28.34,28.53,28.34,28.52,43300.0,19.4696,19.6001,19.4696,19.5932,43300.0
2009-03-11 14:00:00,28.53,28.57,28.46,28.5,62800.0,19.6001,19.6276,19.552,19.5795,62800.0
2009-03-11 14:05:00,28.47,28.48,28.34,28.34,88600.0,19.5589,19.5658,19.4696,19.4696,88600.0
2009-03-11 14:10:00,28.34,28.36,28.22,28.26,43200.0,19.4696,19.4833,19.3871,19.4146,43200.0
2009-03-11 14:15:00,28.26,28.26,28.04,28.04,40800.0,19.4146,19.4146,19.2635,19.2635,40800.0
2009-03-11 14:20:00,28.05,28.11,28.03,28.07,39000.0,19.2704,19.3116,19.2566,19.2841,39000.0
2009-03-11 14:25:00,28.06,28.08,28.01,28.06,49000.0,19.2772,19.291,19.2429,19.2772,49000.0
2009-03-11 14:30:00,28.05,28.11,28.04,28.1,46700.0,19.2704,19.3116,19.2635,19.3047,46700.0
2009-03-11 14:35:00,28.09,28.2,28.06,28.15,47800.0,19.2978,19.3734,19.2772,19.3391,47800.0
2009-03-11 14:40:00,28.15,28.36,28.11,28.31,58300.0,19.3391,19.4833,19.3116,19.449,58300.0
2009-03-11 14:45:00,28.29,28.44,28.28,28.35,62400.0,19.4352,19.5383,19.4284,19.4765,62400.0
2009-03-11 14:50:00,28.36,28.41,28.26,28.34,40300.0,19.4833,19.5177,19.4146,19.4696,40300.0
2009-03-11 14:55:00,28.33,28.36,28.28,28.29,42600.0,19.4627,19.4833,19.4284,19.4352,42600.0
2009-03-11 15:00:00,28.31,28.52,28.28,28.51,65600.0,19.449,19.5932,19.4284,19.5864,65600.0
2009-03-11 15:05:00,28.5,28.54,28.36,28.52,67900.0,19.5795,19.607,19.4833,19.5932,67900.0
2009-03-11 15:10:00,28.54,28.67,28.5,28.64,58000.0,19.607,19.6963,19.5795,19.6757,58000.0
2009-03-11 15:15:00,28.64,28.65,28.51,28.61,72900.0,19.6757,19.6826,19.5864,19.6551,72900.0
2009-03-11 15:20:00,28.61,28.72,28.6,28.7,73000.0,19.6551,19.7306,19.6482,19.7169,73000.0
2009-03-11 15:25:00,28.7,28.8,28.63,28.69,84400.0,19.7169,19.7856,19.6688,19.71,84400.0
2009-03-11 15:30:00,28.69,28.73,28.58,28.68,82900.0,19.71,19.7375,19.6345,19.7032,82900.0
2009-03-11 15:35:00,28.68,28.75,28.58,28.69,88200.0,19.7032,19.7513,19.6345,19.71,88200.0
2009-03-11 15:40:00,28.67,28.75,28.63,28.72,74800.0,19.6963,19.7513,19.6688,19.7306,74800.0
2009-03-11 15:45:00,28.7,28.74,28.5,28.59,131600.0,19.7169,19.7444,19.5795,19.6413,131600.0
2009-03-11 15:50:00,28.59,28.62,28.44,28.45,124200.0,19.6413,19.6619,19.5383,19.5452,124200.0
2009-03-11 15:55:00,28.44,28.45,28.36,28.4,190900.0,19.5383,19.5452,19.4833,19.5108,190900.0
2009-03-12 09:30:00,28.44,28.85,28.3,28.84,51100.0,19.5383,19.82,19.4421,19.8131,51100.0
2009-03-12 09:35:00,28.84,28.87,28.03,28.09,91600.0,19.8131,19.8337,19.2566,19.2978,91600.0
2009-03-12 09:40:00,28.06,28.29,27.92,27.94,62300.0,19.2772,19.4352,19.181,19.1948,62300.0
2009-03-12 09:45:00,27.95,28.01,27.83,27.9,36400.0,19.2017,19.2429,19.1192,19.1673,36400.0
2009-03-12 09:50:00,27.91,27.94,27.85,27.9,30200.0,19.1742,19.1948,19.133,19.1673,30200.0
2009-03-12 09:55:00,27.91,28.16,27.9,28.15,32800.0,19.1742,19.3459,19.1673,19.3391,32800.0
2009-03-12 10:00:00,28.16,28.23,28.1,28.17,44100.0,19.3459,19.394,19.3047,19.3528,44100.0
2009-03-12 10:05:00,28.18,28.26,28.17,28.25,26700.0,19.3597,19.4146,19.3528,19.4078,26700.0
2009-03-12 10:10:00,28.25,28.31,28.11,28.11,43400.0,19.4078,19.449,19.3116,19.3116,43400.0
2009-03-12 10:15:00,28.12,28.28,28.11,28.15,59900.0,19.3184,19.4284,19.3116,19.3391,59900.0
2009-03-12 10:20:00,28.14,28.38,28.14,28.25,55300.0,19.3322,19.4971,19.3322,19.4078,55300.0
2009-03-12 10:25:00,28.26,28.27,28.14,28.22,48000.0,19.4146,19.4215,19.3322,19.3871,48000.0
2009-03-12 10:30:00,28.25,28.3,28.16,28.2,57000.0,19.4078,19.4421,19.3459,19.3734,57000.0
2009-03-12 10:35:00,28.2,28.26,28.18,28.24,30100.0,19.3734,19.4146,19.3597,19.4009,30100.0
2009-03-12 10:40:00,28.23,28.43,28.2,28.4,66700.0,19.394,19.5314,19.3734,19.5108,66700.0
2009-03-12 10:45:00,28.4,28.69,28.39,28.51,58100.0,19.5108,19.71,19.5039,19.5864,58100.0
2009-03-12 10:50:00,28.51,28.61,28.42,28.61,99700.0,19.5864,19.6551,19.5245,19.6551,99700.0
2009-03-12 10:55:00,28.6,28.61,28.39,28.4,56500.0,19.6482,19.6551,19.5039,19.5108,56500.0
2009-03-12 11:00:00,28.4,28.41,28.26,28.31,79200.0,19.5108,19.5177,19.4146,19.449,79200.0
2009-03-12 11:05:00,28.31,28.32,28.17,28.25,59500.0,19.449,19.4558,19.3528,19.4078,59500.0
2009-03-12 11:10:00,28.25,28.57,28.16,28.24,125000.0,19.4078,19.6276,19.3459,19.4009,125000.0
2009-03-12 11:15:00,28.24,28.3,28.2,28.22,37900.0,19.4009,19.4421,19.3734,19.3871,37900.0
2009-03-12 11:20:00,28.2,28.22,28.03,28.03,83800.0,19.3734,19.3871,19.2566,19.2566,83800.0
2009-03-12 11:25:00,28.04,28.08,27.94,28.01,66000.0,19.2635,19.291,19.1948,19.2429,66000.0
2009-03-12 11:30:00,28.02,28.06,27.93,27.93,47200.0,19.2497,19.2772,19.1879,19.1879,47200.0
2009-03-12 11:35:00,27.97,28.03,27.95,28.0,47500.0,19.2154,19.2566,19.2017,19.236,47500.0
2009-03-12 11:40:00,28.0,28.13,27.97,28.09,60600.0,19.236,19.3253,19.2154,19.2978,60600.0
2009-03-12 11:45:00,28.09,28.15,28.09,28.1,32700.0,19.2978,19.3391,19.2978,19.3047,32700.0
2009-03-12 11:50:00,28.11,28.19,28.09,28.09,31600.0,19.3116,19.3665,19.2978,19.2978,31600.0
2009-03-12 11:55:00,28.1,28.12,28.05,28.1,36600.0,19.3047,19.3184,19.2704,19.3047,36600.0
2009-03-12 12:00:00,28.11,28.23,28.1,28.2,29900.0,19.3116,19.394,19.3047,19.3734,29900.0
2009-03-12 12:05:00,28.2,28.35,28.13,28.3,56500.0,19.3734,19.4765,19.3253,19.4421,56500.0
2009-03-12 12:10:00,28.31,28.31,28.18,28.25,54200.0,19.449,19.449,19.3597,19.4078,54200.0
2009-03-12 12:15:00,28.25,28.37,28.25,28.29,42600.0,19.4078,19.4902,19.4078,19.4352,42600.0
2009-03-12 12:20:00,28.29,28.45,28.29,28.44,51700.0,19.4352,19.5452,19.4352,19.5383,51700.0
2009-03-12 12:25:00,28.44,28.46,28.36,28.44,57800.0,19.5383,19.552,19.4833,19.5383,57800.0
2009-03-12 12:30:00,28.44,28.6,28.4,28.56,38200.0,19.5383,19.6482,19.5108,19.6207,38200.0
2009-03-12 12:35:00,28.56,28.71,28.56,28.71,67700.0,19.6207,19.7238,19.6207,19.7238,67700.0
2009-03-12 12:40:00,28.71,28.79,28.7,28.79,39300.0,19.7238,19.7787,19.7169,19.7787,39300.0
2009-03-12 12:45:00,28.79,28.85,28.72,28.84,45600.0,19.7787,19.82,19.7306,19.8131,45600.0
2009-03-12 12:50:00,28.84,28.98,28.75,28.97,89500.0,19.8131,19.9093,19.7513,19.9024,89500.0
2009-03-12 12:55:00,28.96,29.12,28.94,29.09,154700.0,19.8955,20.0054,19.8818,19.9848,154700.0
2009-03-12 13:00:00,29.1,29.18,29.07,29.17,79000.0,19.9917,20.0467,19.9711,20.0398,79000.0
2009-03-12 13:05:00,29.17,29.21,29.07,29.1,79000.0,20.0398,20.0673,19.9711,19.9917,79000.0
2009-03-12 13:10:00,29.08,29.14,29.06,29.11,48600.0,19.978,20.0192,19.9642,19.9986,48600.0
2009-03-12 13:15:00,29.11,29.16,29.08,29.15,71900.0,19.9986,20.0329,19.978,20.0261,71900.0
2009-03-12 13:20:00,29.14,29.3,29.14,29.26,123500.0,20.0192,20.1291,20.0192,20.1016,123500.0
2009-03-12 13:25:00,29.26,29.26,29.18,29.23,149400.0,20.1016,20.1016,20.0467,20.081,149400.0
2009-03-12 13:30:00,29.23,29.29,29.2,29.26,73400.0,20.081,20.1222,20.0604,20.1016,73400.0
2009-03-12 13:35:00,29.27,29.33,29.24,29.31,64200.0,20.1085,20.1497,20.0879,20.136,64200.0
2009-03-12 13:40:00,29.32,29.4,29.3,29.33,85700.0,20.1428,20.1978,20.1291,20.1497,85700.0
2009-03-12 13:45:00,29.33,29.43,29.32,29.38,60700.0,20.1497,20.2184,20.1428,20.1841,60700.0
2009-03-12 13:50:00,29.38,29.5,29.33,29.43,89300.0,20.1841,20.2665,20.1497,20.2184,89300.0
2009-03-12 13:55:00,29.44,29.46,29.37,29.39,79800.0,20.2253,20.239,20.1772,20.1909,79800.0
2009-03-12 14:00:00,29.39,29.46,29.37,29.45,78700.0,20.1909,20.239,20.1772,20.2322,78700.0
2009-03-12 14:05:00,29.44,29.5,29.29,29.36,110700.0,20.2253,20.2665,20.1222,20.1703,110700.0
2009-03-12 14:10:00,29.36,29.53,29.35,29.46,168400.0,20.1703,20.2871,20.1635,20.239,168400.0
2009-03-12 14:15:00,29.47,29.55,29.47,29.55,102500.0,20.2459,20.3009,20.2459,20.3009,102500.0
2009-03-12 14:20:00,29.54,29.66,29.47,29.5,99000.0,20.294,20.3764,20.2459,20.2665,99000.0
2009-03-12 14:25:00,29.5,29.63,29.47,29.51,82800.0,20.2665,20.3558,20.2459,20.2734,82800.0
2009-03-12 14:30:00,29.5,29.51,29.44,29.46,49400.0,20.2665,20.2734,20.2253,20.239,49400.0
2009-03-12 14:35:00,29.46,29.48,29.42,29.46,54500.0,20.239,20.2528,20.2115,20.239,54500.0
2009-03-12 14:40:00,29.44,29.57,29.43,29.55,45500.0,20.2253,20.3146,20.2184,20.3009,45500.0
2009-03-12 14:45:00,29.55,29.72,29.55,29.71,114600.0,20.3009,20.4176,20.3009,20.4108,114600.0
2009-03-12 14:50:00,29.71,29.73,29.65,29.66,87400.0,20.4108,20.4245,20.3696,20.3764,87400.0
2009-03-12 14:55:00,29.66,29.72,29.64,29.69,134400.0,20.3764,20.4176,20.3627,20.397,134400.0
2009-03-12 15:00:00,29.69,29.71,29.63,29.68,150300.0,20.397,20.4108,20.3558,20.3902,150300.0
2009-03-12 15:05:00,29.68,29.73,29.61,29.71,132600.0,20.3902,20.4245,20.3421,20.4108,132600.0
2009-03-12 15:10:00,29.72,29.9,29.7,29.89,159000.0,20.4176,20.5413,20.4039,20.5344,159000.0
2009-03-12 15:15:00,29.89,29.94,29.8,29.91,138500.0,20.5344,20.5688,20.4726,20.5482,138500.0
2009-03-12 15:20:00,29.91,29.92,29.7,29.7,134000.0,20.5482,20.555,20.4039,20.4039,134000.0
2009-03-12 15:25:00,29.7,29.82,29.67,29.81,137100.0,20.4039,20.4863,20.3833,20.4795,137100.0
2009-03-12 15:30:00,29.8,29.91,29.75,29.85,153300.0,20.4726,20.5482,20.4383,20.507,153300.0
2009-03-12 15:35:00,29.84,30.0,29.81,29.95,134000.0,20.5001,20.61,20.4795,20.5757,134000.0
2009-03-12 15:40:00,29.94,30.05,29.94,30.03,192400.0,20.5688,20.6444,20.5688,20.6306,192400.0
2009-03-12 15:45:00,30.03,30.13,30.02,30.07,192000.0,20.6306,20.6993,20.6237,20.6581,192000.0
2009-03-12 15:50:00,30.07,30.07,29.91,29.97,350400.0,20.6581,20.6581,20.5482,20.5894,350400.0
2009-03-12 15:55:00,29.97,29.98,29.82,29.89,355200.0,20.5894,20.5963,20.4863,20.5344,355200.0
2009-03-13 09:30:00,30.15,30.49,30.0,30.44,66900.0,20.7131,20.9466,20.61,20.9123,66900.0
2009-03-13 09:35:00,30.44,30.56,30.23,30.42,89000.0,20.9123,20.9947,20.768,20.8985,89000.0
2009-03-13 09:40:00,30.41,30.43,29.77,29.98,136000.0,20.8917,20.9054,20.452,20.5963,136000.0
2009-03-13 09:45:00,29.98,30.28,29.94,29.94,116700.0,20.5963,20.8024,20.5688,20.5688,116700.0
2009-03-13 09:50:00,29.94,29.94,29.73,29.85,88200.0,20.5688,20.5688,20.4245,20.507,88200.0
2009-03-13 09:55:00,29.82,29.9,29.66,29.71,80900.0,20.4863,20.5413,20.3764,20.4108,80900.0
2009-03-13 10:00:00,29.71,29.9,29.56,29.89,128600.0,20.4108,20.5413,20.3077,20.5344,128600.0
2009-03-13 10:05:00,29.9,30.19,29.81,30.19,89900.0,20.5413,20.7405,20.4795,20.7405,89900.0
2009-03-13 10:10:00,30.19,30.21,29.96,29.98,56100.0,20.7405,20.7543,20.5825,20.5963,56100.0
2009-03-13 10:15:00,29.99,30.04,29.9,29.95,28600.0,20.6031,20.6375,20.5413,20.5757,28600.0
2009-03-13 10:20:00,29.96,29.99,29.85,29.88,36300.0,20.5825,20.6031,20.507,20.5276,36300.0
2009-03-13 10:25:00,29.86,29.93,29.74,29.77,48700.0,20.5138,20.5619,20.4314,20.452,48700.0
2009-03-13 10:30:00,29.77,29.88,29.72,29.76,103300.0,20.452,20.5276,20.4176,20.4451,103300.0
2009-03-13 10:35:00,29.75,29.81,29.69,29.76,46600.0,20.4383,20.4795,20.397,20.4451,46600.0
2009-03-13 10:40:00,29.76,29.88,29.76,29.86,27200.0,20.4451,20.5276,20.4451,20.5138,27200.0
2009-03-13 10:45:00,29.86,30.1,29.81,29.9,81300.0,20.5138,20.6787,20.4795,20.5413,81300.0
2009-03-13 10:50:00,29.9,29.92,29.65,29.68,77600.0,20.5413,20.555,20.3696,20.3902,77600.0
2009-03-13 10:55:00,29.68,29.72,29.56,29.62,58600.0,20.3902,20.4176,20.3077,20.3489,58600.0
2009-03-13 11:00:00,29.63,29.74,29.61,29.68,50700.0,20.3558,20.4314,20.3421,20.3902,50700.0
2009-03-13 11:05:00,29.69,29.69,29.51,29.52,89500.0,20.397,20.397,20.2734,20.2802,89500.0
2009-03-13 11:10:00,29.52,29.67,29.43,29.67,78400.0,20.2802,20.3833,20.2184,20.3833,78400.0
2009-03-13 11:15:00,29.64,29.67,29.4,29.4,73100.0,20.3627,20.3833,20.1978,20.1978,73100.0
2009-03-13 11:20:00,29.38,29.42,29.32,29.41,59600.0,20.1841,20.2115,20.1428,20.2047,59600.0
2009-03-13 11:25:00,29.42,29.43,29.35,29.4,35100.0,20.2115,20.2184,20.1635,20.1978,35100.0
2009-03-13 11:30:00,29.38,29.42,29.25,29.26,65300.0,20.1841,20.2115,20.0948,20.1016,65300.0
2009-03-13 11:35:00,29.26,29.32,29.08,29.22,50400.0,20.1016,20.1428,19.978,20.0741,50400.0
2009-03-13 11:40:00,29.19,29.22,29.06,29.08,37700.0,20.0535,20.0741,19.9642,19.978,37700.0
2009-03-13 11:45:00,29.1,29.14,28.94,29.02,58600.0,19.9917,20.0192,19.8818,19.9367,58600.0
2009-03-13 11:50:00,29.02,29.08,28.98,28.98,13500.0,19.9367,19.978,19.9093,19.9093,13500.0
2009-03-13 11:55:00,28.97,29.08,28.97,29.02,29300.0,19.9024,19.978,19.9024,19.9367,29300.0
2009-03-13 12:00:00,29.03,29.12,29.02,29.05,32700.0,19.9436,20.0054,19.9367,19.9574,32700.0
2009-03-13 12:05:00,29.03,29.07,28.98,29.04,29500.0,19.9436,19.9711,19.9093,19.9505,29500.0
2009-03-13 12:10:00,29.06,29.06,28.92,28.98,49100.0,19.9642,19.9642,19.868,19.9093,49100.0
2009-03-13 12:15:00,28.98,29.02,28.91,28.97,64200.0,19.9093,19.9367,19.8612,19.9024,64200.0
2009-03-13 12:20:00,28.96,29.02,28.9,28.99,72800.0,19.8955,19.9367,19.8543,19.9161,72800.0
2009-03-13 12:25:00,28.99,29.03,28.97,28.99,41300.0,19.9161,19.9436,19.9024,19.9161,41300.0
2009-03-13 12:30:00,28.99,29.05,28.97,28.98,21800.0,19.9161,19.9574,19.9024,19.9093,21800.0
2009-03-13 12:35:00,29.0,29.04,28.92,28.94,22300.0,19.923,19.9505,19.868,19.8818,22300.0
2009-03-13 12:40:00,28.94,29.06,28.94,29.03,53100.0,19.8818,19.9642,19.8818,19.9436,53100.0
2009-03-13 12:45:00,29.02,29.1,28.97,29.0,118000.0,19.9367,19.9917,19.9024,19.923,118000.0
2009-03-13 12:50:00,28.99,29.04,28.94,29.0,38100.0,19.9161,19.9505,19.8818,19.923,38100.0
2009-03-13 12:55:00,29.0,29.1,28.96,29.1,41900.0,19.923,19.9917,19.8955,19.9917,41900.0
2009-03-13 13:00:00,29.1,29.13,29.04,29.05,19700.0,19.9917,20.0123,19.9505,19.9574,19700.0
2009-03-13 13:05:00,29.05,29.16,29.04,29.14,21900.0,19.9574,20.0329,19.9505,20.0192,21900.0
2009-03-13 13:10:00,29.15,29.36,29.15,29.36,100800.0,20.0261,20.1703,20.0261,20.1703,100800.0
2009-03-13 13:15:00,29.37,29.42,29.31,29.36,36600.0,20.1772,20.2115,20.136,20.1703,36600.0
2009-03-13 13:20:00,29.34,29.37,29.3,29.37,12900.0,20.1566,20.1772,20.1291,20.1772,12900.0
2009-03-13 13:25:00,29.39,29.39,29.31,29.38,17800.0,20.1909,20.1909,20.136,20.1841,17800.0
2009-03-13 13:30:00,29.38,29.41,29.32,29.33,23000.0,20.1841,20.2047,20.1428,20.1497,23000.0
2009-03-13 13:35:00,29.32,29.35,29.18,29.18,33600.0,20.1428,20.1635,20.0467,20.0467,33600.0
2009-03-13 13:40:00,29.18,29.22,29.15,29.19,21600.0,20.0467,20.0741,20.0261,20.0535,21600.0
2009-03-13 13:45:00,29.21,29.21,29.02,29.12,79700.0,20.0673,20.0673,19.9367,20.0054,79700.0
2009-03-13 13:50:00,29.14,29.2,29.07,29.09,23100.0,20.0192,20.0604,19.9711,19.9848,23100.0
2009-03-13 13:55:00,29.09,29.21,29.09,29.19,30900.0,19.9848,20.0673,19.9848,20.0535,30900.0
2009-03-13 14:00:00,29.2,29.29,29.18,29.22,42400.0,20.0604,20.1222,20.0467,20.0741,42400.0
2009-03-13 14:05:00,29.21,29.37,29.2,29.31,32500.0,20.0673,20.1772,20.0604,20.136,32500.0
2009-03-13 14:10:00,29.29,29.31,29.21,29.22,58200.0,20.1222,20.136,20.0673,20.0741,58200.0
2009-03-13 14:15:00,29.22,29.25,29.09,29.15,39800.0,20.0741,20.0948,19.9848,20.0261,39800.0
2009-03-13 14:20:00,29.13,29.16,29.08,29.13,30200.0,20.0123,20.0329,19.978,20.0123,30200.0
2009-03-13 14:25:00,29.12,29.18,29.09,29.16,45900.0,20.0054,20.0467,19.9848,20.0329,45900.0
2009-03-13 14:30:00,29.16,29.24,29.13,29.2,41900.0,20.0329,20.0879,20.0123,20.0604,41900.0
2009-03-13 14:35:00,29.19,29.3,29.18,29.21,43400.0,20.0535,20.1291,20.0467,20.0673,43400.0
2009-03-13 14:40:00,29.19,29.27,29.17,29.24,57700.0,20.0535,20.1085,20.0398,20.0879,57700.0
2009-03-13 14:45:00,29.23,29.36,29.21,29.21,85800.0,20.081,20.1703,20.0673,20.0673,85800.0
2009-03-13 14:50:00,29.21,29.22,29.16,29.21,43700.0,20.0673,20.0741,20.0329,20.0673,43700.0
2009-03-13 14:55:00,29.18,29.19,29.05,29.06,45200.0,20.0467,20.0535,19.9574,19.9642,45200.0
2009-03-13 15:00:00,29.06,29.13,29.05,29.07,58500.0,19.9642,20.0123,19.9574,19.9711,58500.0
2009-03-13 15:05:00,29.07,29.11,29.05,29.09,52600.0,19.9711,19.9986,19.9574,19.9848,52600.0
2009-03-13 15:10:00,29.09,29.1,29.03,29.04,74100.0,19.9848,19.9917,19.9436,19.9505,74100.0
2009-03-13 15:15:00,29.03,29.18,29.03,29.17,103000.0,19.9436,20.0467,19.9436,20.0398,103000.0
2009-03-13 15:20:00,29.17,29.23,29.15,29.2,67100.0,20.0398,20.081,20.0261,20.0604,67100.0
2009-03-13 15:25:00,29.21,29.22,29.14,29.15,50800.0,20.0673,20.0741,20.0192,20.0261,50800.0
2009-03-13 15:30:00,29.17,29.18,28.99,29.08,103900.0,20.0398,20.0467,19.9161,19.978,103900.0
2009-03-13 15:35:00,29.08,29.13,29.05,29.11,77300.0,19.978,20.0123,19.9574,19.9986,77300.0
2009-03-13 15:40:00,29.11,29.31,29.11,29.28,125900.0,19.9986,20.136,19.9986,20.1154,125900.0
2009-03-13 15:45:00,29.28,29.3,29.18,29.21,161600.0,20.1154,20.1291,20.0467,20.0673,161600.0
2009-03-13 15:50:00,29.21,29.33,29.19,29.33,202600.0,20.0673,20.1497,20.0535,20.1497,202600.0
2009-03-13 15:55:00,29.33,29.33,29.21,29.25,190800.0,20.1497,20.1497,20.0673,20.0948,190800.0
2009-03-16 09:30:00,29.73,30.2,29.69,30.17,90700.0,20.4245,20.7474,20.397,20.7268,90700.0
2009-03-16 09:35:00,30.18,30.44,30.14,30.42,81500.0,20.7337,20.9123,20.7062,20.8985,81500.0
2009-03-16 09:40:00,30.42,30.55,30.32,30.49,89000.0,20.8985,20.9879,20.8298,20.9466,89000.0
2009-03-16 09:45:00,30.5,30.98,30.47,30.91,140100.0,20.9535,21.2833,20.9329,21.2352,140100.0
2009-03-16 09:50:00,30.92,31.26,30.72,31.26,199400.0,21.242,21.4756,21.1046,21.4756,199400.0
2009-03-16 09:55:00,31.26,31.3,30.88,30.92,158600.0,21.4756,21.5031,21.2146,21.242,158600.0
2009-03-16 10:00:00,30.92,31.24,30.91,31.22,97900.0,21.242,21.4619,21.2352,21.4481,97900.0
2009-03-16 10:05:00,31.23,31.37,31.06,31.31,114300.0,21.455,21.5512,21.3382,21.51,114300.0
2009-03-16 10:10:00,31.33,31.34,30.94,31.12,112100.0,21.5237,21.5306,21.2558,21.3794,112100.0
2009-03-16 10:15:00,31.11,31.15,31.0,31.08,86200.0,21.3726,21.4001,21.297,21.352,86200.0
2009-03-16 10:20:00,31.1,31.2,31.06,31.17,73500.0,21.3657,21.4344,21.3382,21.4138,73500.0
2009-03-16 10:25:00,31.16,31.16,30.89,30.94,74800.0,21.4069,21.4069,21.2214,21.2558,74800.0
2009-03-16 10:30:00,30.96,31.25,30.93,31.21,66900.0,21.2695,21.4688,21.2489,21.4413,66900.0
2009-03-16 10:35:00,31.2,31.22,31.11,31.14,28200.0,21.4344,21.4481,21.3726,21.3932,28200.0
2009-03-16 10:40:00,31.13,31.28,31.12,31.26,55500.0,21.3863,21.4894,21.3794,21.4756,55500.0
2009-03-16 10:45:00,31.24,31.39,31.24,31.33,44700.0,21.4619,21.5649,21.4619,21.5237,44700.0
2009-03-16 10:50:00,31.3,31.4,31.24,31.37,56800.0,21.5031,21.5718,21.4619,21.5512,56800.0
2009-03-16 10:55:00,31.37,31.45,31.29,31.34,71700.0,21.5512,21.6062,21.4962,21.5306,71700.0
2009-03-16 11:00:00,31.35,31.45,31.3,31.37,116000.0,21.5375,21.6062,21.5031,21.5512,116000.0
2009-03-16 11:05:00,31.37,31.58,31.36,31.53,79300.0,21.5512,21.6955,21.5443,21.6611,79300.0
2009-03-16 11:10:00,31.51,31.68,31.48,31.68,72100.0,21.6474,21.7642,21.6268,21.7642,72100.0
2009-03-16 11:15:00,31.68,31.88,31.66,31.78,110100.0,21.7642,21.9016,21.7504,21.8329,110100.0
2009-03-16 11:20:00,31.78,31.94,31.76,31.91,57600.0,21.8329,21.9428,21.8191,21.9222,57600.0
2009-03-16 11:25:00,31.91,31.94,31.87,31.88,73800.0,21.9222,21.9428,21.8947,21.9016,73800.0
2009-03-16 11:30:00,31.87,32.07,31.79,31.93,81100.0,21.8947,22.0321,21.8397,21.9359,81100.0
2009-03-16 11:35:00,31.94,32.06,31.88,31.92,121500.0,21.9428,22.0252,21.9016,21.929,121500.0
2009-03-16 11:40:00,31.92,32.02,31.88,31.88,74700.0,21.929,21.9977,21.9016,21.9016,74700.0
2009-03-16 11:45:00,31.88,31.96,31.86,31.9,60900.0,21.9016,21.9565,21.8878,21.9153,60900.0
2009-03-16 11:50:00,31.88,31.97,31.85,31.93,62600.0,21.9016,21.9634,21.881,21.9359,62600.0
2009-03-16 11:55:00,31.92,31.96,31.83,31.89,54300.0,21.929,21.9565,21.8672,21.9084,54300.0
2009-03-16 12:00:00,31.9,31.92,31.85,31.86,44500.0,21.9153,21.929,21.881,21.8878,44500.0
2009-03-16 12:05:00,31.86,31.97,31.83,31.89,51900.0,21.8878,21.9634,21.8672,21.9084,51900.0
2009-03-16 12:10:00,31.89,31.94,31.81,31.9,32100.0,21.9084,21.9428,21.8535,21.9153,32100.0
2009-03-16 12:15:00,31.9,31.95,31.79,31.8,53500.0,21.9153,21.9497,21.8397,21.8466,53500.0
2009-03-16 12:20:00,31.79,31.86,31.76,31.77,49500.0,21.8397,21.8878,21.8191,21.826,49500.0
2009-03-16 12:25:00,31.77,31.8,31.74,31.8,68300.0,21.826,21.8466,21.8054,21.8466,68300.0
2009-03-16 12:30:00,31.8,31.85,31.76,31.85,108700.0,21.8466,21.881,21.8191,21.881,108700.0
2009-03-16 12:35:00,31.84,31.87,31.77,31.8,120200.0,21.8741,21.8947,21.826,21.8466,120200.0
2009-03-16 12:40:00,31.8,31.85,31.74,31.76,65200.0,21.8466,21.881,21.8054,21.8191,65200.0
2009-03-16 12:45:00,31.75,31.85,31.75,31.75,67200.0,21.8123,21.881,21.8123,21.8123,67200.0
2009-03-16 12:50:00,31.76,31.8,31.7,31.76,76800.0,21.8191,21.8466,21.7779,21.8191,76800.0
2009-03-16 12:55:00,31.77,31.79,31.71,31.72,83100.0,21.826,21.8397,21.7848,21.7916,83100.0
2009-03-16 13:00:00,31.73,31.74,31.64,31.69,93600.0,21.7985,21.8054,21.7367,21.771,93600.0
2009-03-16 13:05:00,31.7,31.74,31.63,31.71,52100.0,21.7779,21.8054,21.7298,21.7848,52100.0
2009-03-16 13:10:00,31.71,31.76,31.65,31.65,45600.0,21.7848,21.8191,21.7436,21.7436,45600.0
2009-03-16 13:15:00,31.65,31.73,31.65,31.73,44000.0,21.7436,21.7985,21.7436,21.7985,44000.0
2009-03-16 13:20:00,31.72,31.73,31.64,31.69,46100.0,21.7916,21.7985,21.7367,21.771,46100.0
2009-03-16 13:25:00,31.66,31.69,31.62,31.66,98500.0,21.7504,21.771,21.7229,21.7504,98500.0
2009-03-16 13:30:00,31.66,31.73,31.51,31.6,203800.0,21.7504,21.7985,21.6474,21.7092,203800.0
2009-03-16 13:35:00,31.6,31.69,31.54,31.66,110700.0,21.7092,21.771,21.668,21.7504,110700.0
2009-03-16 13:40:00,31.66,31.67,31.54,31.6,132300.0,21.7504,21.7573,21.668,21.7092,132300.0
2009-03-16 13:45:00,31.61,31.73,31.6,31.68,88800.0,21.7161,21.7985,21.7092,21.7642,88800.0
2009-03-16 13:50:00,31.67,31.76,31.65,31.68,59100.0,21.7573,21.8191,21.7436,21.7642,59100.0
2009-03-16 13:55:00,31.67,31.7,31.65,31.65,82000.0,21.7573,21.7779,21.7436,21.7436,82000.0
2009-03-16 14:00:00,31.65,31.66,31.52,31.58,85900.0,21.7436,21.7504,21.6542,21.6955,85900.0
2009-03-16 14:05:00,31.6,31.67,31.59,31.61,116600.0,21.7092,21.7573,21.7023,21.7161,116600.0
2009-03-16 14:10:00,31.6,31.69,31.59,31.62,100300.0,21.7092,21.771,21.7023,21.7229,100300.0
2009-03-16 14:15:00,31.62,31.73,31.57,31.7,100200.0,21.7229,21.7985,21.6886,21.7779,100200.0
2009-03-16 14:20:00,31.69,31.71,31.5,31.58,94600.0,21.771,21.7848,21.6405,21.6955,94600.0
2009-03-16 14:25:00,31.57,31.64,31.51,31.57,75600.0,21.6886,21.7367,21.6474,21.6886,75600.0
2009-03-16 14:30:00,31.58,31.65,31.49,31.5,58600.0,21.6955,21.7436,21.6336,21.6405,58600.0
2009-03-16 14:35:00,31.48,31.62,31.48,31.52,118900.0,21.6268,21.7229,21.6268,21.6542,118900.0
2009-03-16 14:40:00,31.51,31.64,31.47,31.59,95200.0,21.6474,21.7367,21.6199,21.7023,95200.0
2009-03-16 14:45:00,31.59,31.7,31.58,31.65,92800.0,21.7023,21.7779,21.6955,21.7436,92800.0
2009-03-16 14:50:00,31.66,31.7,31.62,31.66,77900.0,21.7504,21.7779,21.7229,21.7504,77900.0
2009-03-16 14:55:00,31.66,31.68,31.47,31.49,131400.0,21.7504,21.7642,21.6199,21.6336,131400.0
2009-03-16 15:00:00,31.49,31.58,31.36,31.41,134800.0,21.6336,21.6955,21.5443,21.5787,134800.0
2009-03-16 15:05:00,31.41,31.48,31.33,31.35,134500.0,21.5787,21.6268,21.5237,21.5375,134500.0
2009-03-16 15:10:00,31.35,31.47,31.29,31.44,120300.0,21.5375,21.6199,21.4962,21.5993,120300.0
2009-03-16 15:15:00,31.45,31.46,31.34,31.4,125300.0,21.6062,21.613,21.5306,21.5718,125300.0
2009-03-16 15:20:00,31.45,31.45,31.09,31.09,101000.0,21.6062,21.6062,21.3588,21.3588,101000.0
2009-03-16 15:25:00,31.09,31.31,31.09,31.27,127100.0,21.3588,21.51,21.3588,21.4825,127100.0
2009-03-16 15:30:00,31.28,31.39,31.25,31.34,121000.0,21.4894,21.5649,21.4688,21.5306,121000.0
2009-03-16 15:35:00,31.34,31.35,31.1,31.21,119600.0,21.5306,21.5375,21.3657,21.4413,119600.0
2009-03-16 15:40:00,31.21,31.24,31.05,31.09,115000.0,21.4413,21.4619,21.3314,21.3588,115000.0
2009-03-16 15:45:00,31.09,31.26,31.07,31.19,164700.0,21.3588,21.4756,21.3451,21.4275,164700.0
2009-03-16 15:50:00,31.19,31.2,31.1,31.1,122300.0,21.4275,21.4344,21.3657,21.3657,122300.0
2009-03-16 15:55:00,31.11,31.11,31.0,31.09,213500.0,21.3726,21.3726,21.297,21.3588,213500.0
2009-03-17 09:30:00,30.92,31.11,30.59,31.08,118500.0,21.242,21.3726,21.0153,21.352,118500.0
2009-03-17 09:35:00,31.13,31.37,30.77,30.79,60800.0,21.3863,21.5512,21.139,21.1527,60800.0
2009-03-17 09:40:00,30.81,30.81,30.55,30.56,55800.0,21.1665,21.1665,20.9879,20.9947,55800.0
2009-03-17 09:45:00,30.53,30.63,30.45,30.58,48400.0,20.9741,21.0428,20.9192,21.0085,48400.0
2009-03-17 09:50:00,30.59,30.69,30.44,30.55,121600.0,21.0153,21.084,20.9123,20.9879,121600.0
2009-03-17 09:55:00,30.53,30.7,30.47,30.57,70000.0,20.9741,21.0909,20.9329,21.0016,70000.0
2009-03-17 10:00:00,30.59,30.79,30.57,30.6,76100.0,21.0153,21.1527,21.0016,21.0222,76100.0
2009-03-17 10:05:00,30.59,30.67,30.47,30.67,42600.0,21.0153,21.0703,20.9329,21.0703,42600.0
2009-03-17 10:10:00,30.68,30.74,30.55,30.66,42500.0,21.0772,21.1184,20.9879,21.0634,42500.0
2009-03-17 10:15:00,30.65,30.89,30.65,30.75,42200.0,21.0566,21.2214,21.0566,21.1253,42200.0
2009-03-17 10:20:00,30.73,31.05,30.73,31.0,50100.0,21.1115,21.3314,21.1115,21.297,50100.0
2009-03-17 10:25:00,30.99,30.99,30.66,30.67,47300.0,21.2901,21.2901,21.0634,21.0703,47300.0
2009-03-17 10:30:00,30.65,30.69,30.54,30.63,47100.0,21.0566,21.084,20.981,21.0428,47100.0
2009-03-17 10:35:00,30.62,30.72,30.59,30.62,61400.0,21.0359,21.1046,21.0153,21.0359,61400.0
2009-03-17 10:40:00,30.62,30.78,30.55,30.77,62100.0,21.0359,21.1459,20.9879,21.139,62100.0
2009-03-17 10:45:00,30.78,31.02,30.74,30.91,49600.0,21.1459,21.3107,21.1184,21.2352,49600.0
2009-03-17 10:50:00,30.91,31.13,30.9,31.08,60800.0,21.2352,21.3863,21.2283,21.352,60800.0
2009-03-17 10:55:00,31.08,31.16,30.99,31.13,36200.0,21.352,21.4069,21.2901,21.3863,36200.0
2009-03-17 11:00:00,31.12,31.14,31.02,31.11,67900.0,21.3794,21.3932,21.3107,21.3726,67900.0
2009-03-17 11:05:00,31.11,31.23,31.1,31.21,77000.0,21.3726,21.455,21.3657,21.4413,77000.0
2009-03-17 11:10:00,31.2,31.22,31.06,31.11,38300.0,21.4344,21.4481,21.3382,21.3726,38300.0
2009-03-17 11:15:00,31.11,31.16,30.97,31.01,32400.0,21.3726,21.4069,21.2764,21.3039,32400.0
2009-03-17 11:20:00,30.97,31.07,30.89,30.9,59100.0,21.2764,21.3451,21.2214,21.2283,59100.0
2009-03-17 11:25:00,30.9,30.99,30.84,30.94,61600.0,21.2283,21.2901,21.1871,21.2558,61600.0
2009-03-17 11:30:00,30.92,31.04,30.89,30.94,27200.0,21.242,21.3245,21.2214,21.2558,27200.0
2009-03-17 11:35:00,30.91,30.98,30.91,30.94,22700.0,21.2352,21.2833,21.2352,21.2558,22700.0
2009-03-17 11:40:00,30.93,31.11,30.86,31.07,25600.0,21.2489,21.3726,21.2008,21.3451,25600.0
2009-03-17 11:45:00,31.07,31.1,30.98,31.02,20000.0,21.3451,21.3657,21.2833,21.3107,20000.0
2009-03-17 11:50:00,31.0,31.08,30.99,31.05,24300.0,21.297,21.352,21.2901,21.3314,24300.0
2009-03-17 11:55:00,31.07,31.19,31.0,31.12,23700.0,21.3451,21.4275,21.297,21.3794,23700.0
2009-03-17 12:00:00,31.11,31.24,31.11,31.14,18800.0,21.3726,21.4619,21.3726,21.3932,18800.0
2009-03-17 12:05:00,31.12,31.19,31.08,31.08,22700.0,21.3794,21.4275,21.352,21.352,22700.0
2009-03-17 12:10:00,31.08,31.11,31.0,31.06,28100.0,21.352,21.3726,21.297,21.3382,28100.0
2009-03-17 12:15:00,31.05,31.1,31.02,31.07,21800.0,21.3314,21.3657,21.3107,21.3451,21800.0
2009-03-17 12:20:00,31.07,31.18,31.06,31.09,25300.0,21.3451,21.4207,21.3382,21.3588,25300.0
2009-03-17 12:25:00,31.11,31.26,31.11,31.13,22600.0,21.3726,21.4756,21.3726,21.3863,22600.0
2009-03-17 12:30:00,31.14,31.24,31.1,31.22,21800.0,21.3932,21.4619,21.3657,21.4481,21800.0
2009-03-17 12:35:00,31.22,31.41,31.19,31.37,45000.0,21.4481,21.5787,21.4275,21.5512,45000.0
2009-03-17 12:40:00,31.37,31.55,31.35,31.48,30300.0,21.5512,21.6749,21.5375,21.6268,30300.0
2009-03-17 12:45:00,31.47,31.57,31.42,31.45,31700.0,21.6199,21.6886,21.5855,21.6062,31700.0
2009-03-17 12:50:00,31.45,31.45,31.38,31.38,19300.0,21.6062,21.6062,21.5581,21.5581,19300.0
2009-03-17 12:55:00,31.38,31.45,31.36,31.43,24800.0,21.5581,21.6062,21.5443,21.5924,24800.0
2009-03-17 13:00:00,31.42,31.51,31.41,31.43,29400.0,21.5855,21.6474,21.5787,21.5924,29400.0
2009-03-17 13:05:00,31.41,31.43,31.37,31.42,29500.0,21.5787,21.5924,21.5512,21.5855,29500.0
2009-03-17 13:10:00,31.4,31.48,31.39,31.43,22200.0,21.5718,21.6268,21.5649,21.5924,22200.0
2009-03-17 13:15:00,31.43,31.52,31.38,31.43,33200.0,21.5924,21.6542,21.5581,21.5924,33200.0
2009-03-17 13:20:00,31.42,31.51,31.37,31.5,28000.0,21.5855,21.6474,21.5512,21.6405,28000.0
2009-03-17 13:25:00,31.48,31.51,31.35,31.36,36900.0,21.6268,21.6474,21.5375,21.5443,36900.0
2009-03-17 13:30:00,31.35,31.45,31.32,31.41,54100.0,21.5375,21.6062,21.5168,21.5787,54100.0
2009-03-17 13:35:00,31.4,31.46,31.35,31.35,27700.0,21.5718,21.613,21.5375,21.5375,27700.0
2009-03-17 13:40:00,31.35,31.4,31.26,31.3,25700.0,21.5375,21.5718,21.4756,21.5031,25700.0
2009-03-17 13:45:00,31.32,31.36,31.26,31.27,18300.0,21.5168,21.5443,21.4756,21.4825,18300.0
2009-03-17 13:50:00,31.26,31.27,31.12,31.15,41000.0,21.4756,21.4825,21.3794,21.4001,41000.0
2009-03-17 13:55:00,31.14,31.2,31.07,31.14,42300.0,21.3932,21.4344,21.3451,21.3932,42300.0
2009-03-17 14:00:00,31.11,31.14,30.98,31.05,49000.0,21.3726,21.3932,21.2833,21.3314,49000.0
2009-03-17 14:05:00,31.05,31.11,31.0,31.01,75200.0,21.3314,21.3726,21.297,21.3039,75200.0
2009-03-17 14:10:00,31.03,31.24,31.01,31.24,81200.0,21.3176,21.4619,21.3039,21.4619,81200.0
2009-03-17 14:15:00,31.23,31.26,31.12,31.14,78900.0,21.455,21.4756,21.3794,21.3932,78900.0
2009-03-17 14:20:00,31.13,31.21,31.12,31.19,44200.0,21.3863,21.4413,21.3794,21.4275,44200.0
2009-03-17 14:25:00,31.18,31.18,30.95,30.99,52200.0,21.4207,21.4207,21.2627,21.2901,52200.0
2009-03-17 14:30:00,30.97,31.04,30.97,31.01,36900.0,21.2764,21.3245,21.2764,21.3039,36900.0
2009-03-17 14:35:00,31.0,31.18,31.0,31.17,58000.0,21.297,21.4207,21.297,21.4138,58000.0
2009-03-17 14:40:00,31.15,31.35,31.15,31.25,62400.0,21.4001,21.5375,21.4001,21.4688,62400.0
2009-03-17 14:45:00,31.27,31.38,31.21,31.36,28300.0,21.4825,21.5581,21.4413,21.5443,28300.0
2009-03-17 14:50:00,31.36,31.4,31.25,31.3,41400.0,21.5443,21.5718,21.4688,21.5031,41400.0
2009-03-17 14:55:00,31.32,31.33,31.22,31.26,49500.0,21.5168,21.5237,21.4481,21.4756,49500.0
2009-03-17 15:00:00,31.25,31.28,31.17,31.25,58400.0,21.4688,21.4894,21.4138,21.4688,58400.0
2009-03-17 15:05:00,31.25,31.44,31.25,31.34,76600.0,21.4688,21.5993,21.4688,21.5306,76600.0
2009-03-17 15:10:00,31.33,31.4,31.25,31.33,78700.0,21.5237,21.5718,21.4688,21.5237,78700.0
2009-03-17 15:15:00,31.33,31.34,31.24,31.31,46900.0,21.5237,21.5306,21.4619,21.51,46900.0
2009-03-17 15:20:00,31.29,31.43,31.27,31.28,63100.0,21.4962,21.5924,21.4825,21.4894,63100.0
2009-03-17 15:25:00,31.28,31.3,31.17,31.18,60500.0,21.4894,21.5031,21.4138,21.4207,60500.0
2009-03-17 15:30:00,31.2,31.26,31.1,31.17,99200.0,21.4344,21.4756,21.3657,21.4138,99200.0
2009-03-17 15:35:00,31.17,31.24,31.09,31.22,95000.0,21.4138,21.4619,21.3588,21.4481,95000.0
2009-03-17 15:40:00,31.21,31.34,31.2,31.34,121300.0,21.4413,21.5306,21.4344,21.5306,121300.0
2009-03-17 15:45:00,31.34,31.35,31.21,31.24,95200.0,21.5306,21.5375,21.4413,21.4619,95200.0
2009-03-17 15:50:00,31.24,31.42,31.22,31.38,139100.0,21.4619,21.5855,21.4481,21.5581,139100.0
2009-03-17 15:55:00,31.38,31.52,31.36,31.49,139900.0,21.5581,21.6542,21.5443,21.6336,139900.0
2009-03-18 09:30:00,31.23,31.63,30.92,30.97,61500.0,21.455,21.7298,21.242,21.2764,61500.0
2009-03-18 09:35:00,30.93,30.98,30.52,30.76,41800.0,21.2489,21.2833,20.9672,21.1321,41800.0
2009-03-18 09:40:00,30.79,30.8,30.67,30.71,44000.0,21.1527,21.1596,21.0703,21.0978,44000.0
2009-03-18 09:45:00,30.72,30.75,30.64,30.66,39900.0,21.1046,21.1253,21.0497,21.0634,39900.0
2009-03-18 09:50:00,30.66,30.69,30.56,30.62,32100.0,21.0634,21.084,20.9947,21.0359,32100.0
2009-03-18 09:55:00,30.62,30.63,30.5,30.53,41300.0,21.0359,21.0428,20.9535,20.9741,41300.0
2009-03-18 10:00:00,30.52,30.56,30.46,30.46,59800.0,20.9672,20.9947,20.926,20.926,59800.0
2009-03-18 10:05:00,30.47,30.49,30.23,30.25,72200.0,20.9329,20.9466,20.768,20.7818,72200.0
2009-03-18 10:10:00,30.26,30.34,30.26,30.33,35600.0,20.7886,20.8436,20.7886,20.8367,35600.0
2009-03-18 10:15:00,30.32,30.37,30.25,30.29,47000.0,20.8298,20.8642,20.7818,20.8092,47000.0
2009-03-18 10:20:00,30.26,30.28,30.2,30.22,36100.0,20.7886,20.8024,20.7474,20.7611,36100.0
2009-03-18 10:25:00,30.22,30.41,30.21,30.3,57100.0,20.7611,20.8917,20.7543,20.8161,57100.0
2009-03-18 10:30:00,30.28,30.3,30.18,30.24,54300.0,20.8024,20.8161,20.7337,20.7749,54300.0
2009-03-18 10:35:00,30.25,30.28,30.18,30.28,86500.0,20.7818,20.8024,20.7337,20.8024,86500.0
2009-03-18 10:40:00,30.28,30.3,30.24,30.26,32100.0,20.8024,20.8161,20.7749,20.7886,32100.0
2009-03-18 10:45:00,30.27,30.27,30.18,30.21,38200.0,20.7955,20.7955,20.7337,20.7543,38200.0
2009-03-18 10:50:00,30.2,30.33,30.18,30.3,50700.0,20.7474,20.8367,20.7337,20.8161,50700.0
2009-03-18 10:55:00,30.29,30.38,30.27,30.37,64900.0,20.8092,20.8711,20.7955,20.8642,64900.0
2009-03-18 11:00:00,30.36,30.41,30.32,30.37,71200.0,20.8573,20.8917,20.8298,20.8642,71200.0
2009-03-18 11:05:00,30.37,30.48,30.36,30.47,63300.0,20.8642,20.9398,20.8573,20.9329,63300.0
2009-03-18 11:10:00,30.47,30.59,30.46,30.49,66300.0,20.9329,21.0153,20.926,20.9466,66300.0
2009-03-18 11:15:00,30.49,30.49,30.31,30.31,27300.0,20.9466,20.9466,20.823,20.823,27300.0
2009-03-18 11:20:00,30.31,30.33,30.23,30.27,62700.0,20.823,20.8367,20.768,20.7955,62700.0
2009-03-18 11:25:00,30.25,30.25,30.17,30.18,66900.0,20.7818,20.7818,20.7268,20.7337,66900.0
2009-03-18 11:30:00,30.17,30.2,30.12,30.17,72500.0,20.7268,20.7474,20.6924,20.7268,72500.0
2009-03-18 11:35:00,30.16,30.19,30.02,30.04,55000.0,20.7199,20.7405,20.6237,20.6375,55000.0
2009-03-18 11:40:00,30.04,30.08,30.01,30.08,56900.0,20.6375,20.665,20.6169,20.665,56900.0
2009-03-18 11:45:00,30.06,30.21,30.04,30.12,55700.0,20.6512,20.7543,20.6375,20.6924,55700.0
2009-03-18 11:50:00,30.14,30.17,30.03,30.12,67100.0,20.7062,20.7268,20.6306,20.6924,67100.0
2009-03-18 11:55:00,30.1,30.27,30.1,30.26,54500.0,20.6787,20.7955,20.6787,20.7886,54500.0
2009-03-18 12:00:00,30.26,30.34,30.25,30.28,82600.0,20.7886,20.8436,20.7818,20.8024,82600.0
2009-03-18 12:05:00,30.28,30.28,30.16,30.2,71900.0,20.8024,20.8024,20.7199,20.7474,71900.0
2009-03-18 12:10:00,30.2,30.21,30.17,30.21,45500.0,20.7474,20.7543,20.7268,20.7543,45500.0
2009-03-18 12:15:00,30.22,30.37,30.22,30.36,52300.0,20.7611,20.8642,20.7611,20.8573,52300.0
2009-03-18 12:20:00,30.36,30.39,30.3,30.35,65300.0,20.8573,20.8779,20.8161,20.8505,65300.0
2009-03-18 12:25:00,30.34,30.36,30.26,30.3,44100.0,20.8436,20.8573,20.7886,20.8161,44100.0
2009-03-18 12:30:00,30.29,30.37,30.25,30.34,58100.0,20.8092,20.8642,20.7818,20.8436,58100.0
2009-03-18 12:35:00,30.34,30.34,30.22,30.22,45900.0,20.8436,20.8436,20.7611,20.7611,45900.0
2009-03-18 12:40:00,30.22,30.23,30.21,30.21,50400.0,20.7611,20.768,20.7543,20.7543,50400.0
2009-03-18 12:45:00,30.21,30.23,30.17,30.17,61800.0,20.7543,20.768,20.7268,20.7268,61800.0
2009-03-18 12:50:00,30.18,30.19,30.08,30.17,70000.0,20.7337,20.7405,20.665,20.7268,70000.0
2009-03-18 12:55:00,30.16,30.32,30.11,30.23,82000.0,20.7199,20.8298,20.6856,20.768,82000.0
2009-03-18 13:00:00,30.24,30.24,30.04,30.04,160900.0,20.7749,20.7749,20.6375,20.6375,160900.0
2009-03-18 13:05:00,30.06,30.11,30.04,30.11,45400.0,20.6512,20.6856,20.6375,20.6856,45400.0
2009-03-18 13:10:00,30.11,30.18,30.09,30.17,42900.0,20.6856,20.7337,20.6718,20.7268,42900.0
2009-03-18 13:15:00,30.16,30.17,30.04,30.07,39500.0,20.7199,20.7268,20.6375,20.6581,39500.0
2009-03-18 13:20:00,30.06,30.14,30.05,30.11,32500.0,20.6512,20.7062,20.6444,20.6856,32500.0
2009-03-18 13:25:00,30.11,30.12,30.07,30.1,26200.0,20.6856,20.6924,20.6581,20.6787,26200.0
2009-03-18 13:30:00,30.1,30.19,30.08,30.15,42700.0,20.6787,20.7405,20.665,20.7131,42700.0
2009-03-18 13:35:00,30.14,30.19,30.11,30.19,50100.0,20.7062,20.7405,20.6856,20.7405,50100.0
2009-03-18 13:40:00,30.18,30.26,30.17,30.25,68600.0,20.7337,20.7886,20.7268,20.7818,68600.0
2009-03-18 13:45:00,30.26,30.29,30.23,30.23,35500.0,20.7886,20.8092,20.768,20.768,35500.0
2009-03-18 13:50:00,30.23,30.29,30.21,30.23,148400.0,20.768,20.8092,20.7543,20.768,148400.0
2009-03-18 13:55:00,30.22,30.29,30.16,30.29,72500.0,20.7611,20.8092,20.7199,20.8092,72500.0
2009-03-18 14:00:00,30.29,30.29,30.16,30.2,48100.0,20.8092,20.8092,20.7199,20.7474,48100.0
2009-03-18 14:05:00,30.19,30.25,30.11,30.11,34500.0,20.7405,20.7818,20.6856,20.6856,34500.0
2009-03-18 14:10:00,30.11,30.36,30.11,30.32,104900.0,20.6856,20.8573,20.6856,20.8298,104900.0
2009-03-18 14:15:00,30.32,31.01,30.3,30.84,274600.0,20.8298,21.3039,20.8161,21.1871,274600.0
2009-03-18 14:20:00,30.84,31.6,30.68,31.52,251200.0,21.1871,21.7092,21.0772,21.6542,251200.0
2009-03-18 14:25:00,31.49,31.52,31.06,31.31,399200.0,21.6336,21.6542,21.3382,21.51,399200.0
2009-03-18 14:30:00,31.31,31.42,30.9,30.93,233500.0,21.51,21.5855,21.2283,21.2489,233500.0
2009-03-18 14:35:00,30.95,31.12,30.91,31.09,120500.0,21.2627,21.3794,21.2352,21.3588,120500.0
2009-03-18 14:40:00,31.1,31.47,31.02,31.41,195300.0,21.3657,21.6199,21.3107,21.5787,195300.0
2009-03-18 14:45:00,31.4,31.69,31.22,31.69,237000.0,21.5718,21.771,21.4481,21.771,237000.0
2009-03-18 14:50:00,31.69,31.77,31.45,31.54,244200.0,21.771,21.826,21.6062,21.668,244200.0
2009-03-18 14:55:00,31.53,31.69,31.52,31.66,83100.0,21.6611,21.771,21.6542,21.7504,83100.0
2009-03-18 15:00:00,31.66,31.77,31.56,31.7,129900.0,21.7504,21.826,21.6817,21.7779,129900.0
2009-03-18 15:05:00,31.69,31.7,31.59,31.66,82400.0,21.771,21.7779,21.7023,21.7504,82400.0
2009-03-18 15:10:00,31.66,31.8,31.63,31.73,113700.0,21.7504,21.8466,21.7298,21.7985,113700.0
2009-03-18 15:15:00,31.72,31.75,31.42,31.45,127600.0,21.7916,21.8123,21.5855,21.6062,127600.0
2009-03-18 15:20:00,31.44,31.45,31.1,31.24,174300.0,21.5993,21.6062,21.3657,21.4619,174300.0
2009-03-18 15:25:00,31.23,31.35,31.14,31.22,181400.0,21.455,21.5375,21.3932,21.4481,181400.0
2009-03-18 15:30:00,31.23,31.31,31.01,31.05,136500.0,21.455,21.51,21.3039,21.3314,136500.0
2009-03-18 15:35:00,31.04,31.13,30.88,30.93,143700.0,21.3245,21.3863,21.2146,21.2489,143700.0
2009-03-18 15:40:00,30.91,31.1,30.87,31.06,126100.0,21.2352,21.3657,21.2077,21.3382,126100.0
2009-03-18 15:45:00,31.05,31.21,30.97,31.15,139000.0,21.3314,21.4413,21.2764,21.4001,139000.0
2009-03-18 15:50:00,31.16,31.32,31.14,31.32,112100.0,21.4069,21.5168,21.3932,21.5168,112100.0
2009-03-18 15:55:00,31.32,31.35,31.22,31.28,247100.0,21.5168,21.5375,21.4481,21.4894,247100.0
2009-03-19 09:30:00,31.59,32.25,31.59,31.99,128200.0,21.7023,22.1558,21.7023,21.9771,128200.0
2009-03-19 09:35:00,31.99,32.17,31.83,31.84,92800.0,21.9771,22.1008,21.8672,21.8741,92800.0
2009-03-19 09:40:00,31.86,31.98,31.84,31.89,76200.0,21.8878,21.9703,21.8741,21.9084,76200.0
2009-03-19 09:45:00,31.89,32.1,31.85,32.02,79700.0,21.9084,22.0527,21.881,21.9977,79700.0
2009-03-19 09:50:00,32.05,32.05,31.44,31.5,98300.0,22.0184,22.0184,21.5993,21.6405,98300.0
2009-03-19 09:55:00,31.49,31.51,31.18,31.2,109800.0,21.6336,21.6474,21.4207,21.4344,109800.0
2009-03-19 10:00:00,31.2,31.3,31.07,31.17,87500.0,21.4344,21.5031,21.3451,21.4138,87500.0
2009-03-19 10:05:00,31.18,31.2,31.0,31.0,58800.0,21.4207,21.4344,21.297,21.297,58800.0
2009-03-19 10:10:00,31.0,31.28,31.0,31.24,62000.0,21.297,21.4894,21.297,21.4619,62000.0
2009-03-19 10:15:00,31.28,31.29,31.2,31.23,48900.0,21.4894,21.4962,21.4344,21.455,48900.0
2009-03-19 10:20:00,31.22,31.54,31.2,31.43,52100.0,21.4481,21.668,21.4344,21.5924,52100.0
2009-03-19 10:25:00,31.41,31.55,31.39,31.5,35200.0,21.5787,21.6749,21.5649,21.6405,35200.0
2009-03-19 10:30:00,31.51,31.76,31.48,31.75,46300.0,21.6474,21.8191,21.6268,21.8123,46300.0
2009-03-19 10:35:00,31.75,31.78,31.68,31.68,37900.0,21.8123,21.8329,21.7642,21.7642,37900.0
2009-03-19 10:40:00,31.66,31.99,31.66,31.94,94600.0,21.7504,21.9771,21.7504,21.9428,94600.0
2009-03-19 10:45:00,31.96,32.0,31.87,31.89,106300.0,21.9565,21.984,21.8947,21.9084,106300.0
2009-03-19 10:50:00,31.88,31.9,31.67,31.69,70600.0,21.9016,21.9153,21.7573,21.771,70600.0
2009-03-19 10:55:00,31.69,31.83,31.59,31.76,62200.0,21.771,21.8672,21.7023,21.8191,62200.0
2009-03-19 11:00:00,31.77,31.93,31.76,31.8,44000.0,21.826,21.9359,21.8191,21.8466,44000.0
2009-03-19 11:05:00,31.78,31.83,31.74,31.74,37000.0,21.8329,21.8672,21.8054,21.8054,37000.0
2009-03-19 11:10:00,31.73,31.76,31.54,31.58,47200.0,21.7985,21.8191,21.668,21.6955,47200.0
2009-03-19 11:15:00,31.58,31.67,31.56,31.63,49000.0,21.6955,21.7573,21.6817,21.7298,49000.0
2009-03-19 11:20:00,31.63,31.88,31.61,31.84,42500.0,21.7298,21.9016,21.7161,21.8741,42500.0
2009-03-19 11:25:00,31.85,32.04,31.79,31.8,108900.0,21.881,22.0115,21.8397,21.8466,108900.0
2009-03-19 11:30:00,31.8,31.88,31.75,31.75,37000.0,21.8466,21.9016,21.8123,21.8123,37000.0
2009-03-19 11:35:00,31.74,31.79,31.68,31.72,21400.0,21.8054,21.8397,21.7642,21.7916,21400.0
2009-03-19 11:40:00,31.71,31.77,31.68,31.75,33200.0,21.7848,21.826,21.7642,21.8123,33200.0
2009-03-19 11:45:00,31.76,31.78,31.63,31.64,33400.0,21.8191,21.8329,21.7298,21.7367,33400.0
2009-03-19 11:50:00,31.65,31.67,31.57,31.63,42500.0,21.7436,21.7573,21.6886,21.7298,42500.0
2009-03-19 11:55:00,31.65,31.99,31.62,31.96,71500.0,21.7436,21.9771,21.7229,21.9565,71500.0
2009-03-19 12:00:00,31.94,31.99,31.91,31.91,32300.0,21.9428,21.9771,21.9222,21.9222,32300.0
2009-03-19 12:05:00,31.9,31.9,31.81,31.83,38600.0,21.9153,21.9153,21.8535,21.8672,38600.0
2009-03-19 12:10:00,31.85,31.93,31.83,31.84,70100.0,21.881,21.9359,21.8672,21.8741,70100.0
2009-03-19 12:15:00,31.85,31.85,31.61,31.61,38700.0,21.881,21.881,21.7161,21.7161,38700.0
2009-03-19 12:20:00,31.59,31.74,31.52,31.72,27900.0,21.7023,21.8054,21.6542,21.7916,27900.0
2009-03-19 12:25:00,31.71,31.72,31.65,31.68,26200.0,21.7848,21.7916,21.7436,21.7642,26200.0
2009-03-19 12:30:00,31.67,31.68,31.62,31.66,20300.0,21.7573,21.7642,21.7229,21.7504,20300.0
2009-03-19 12:35:00,31.66,31.66,31.55,31.64,29200.0,21.7504,21.7504,21.6749,21.7367,29200.0
2009-03-19 12:40:00,31.63,31.7,31.61,31.7,30800.0,21.7298,21.7779,21.7161,21.7779,30800.0
2009-03-19 12:45:00,31.7,31.81,31.67,31.75,32600.0,21.7779,21.8535,21.7573,21.8123,32600.0
2009-03-19 12:50:00,31.76,31.76,31.66,31.69,26900.0,21.8191,21.8191,21.7504,21.771,26900.0
2009-03-19 12:55:00,31.7,31.76,31.67,31.67,50700.0,21.7779,21.8191,21.7573,21.7573,50700.0
2009-03-19 13:00:00,31.67,31.7,31.59,31.64,34200.0,21.7573,21.7779,21.7023,21.7367,34200.0
2009-03-19 13:05:00,31.64,31.68,31.58,31.6,42700.0,21.7367,21.7642,21.6955,21.7092,42700.0
2009-03-19 13:10:00,31.59,31.7,31.57,31.7,40600.0,21.7023,21.7779,21.6886,21.7779,40600.0
2009-03-19 13:15:00,31.68,31.75,31.62,31.73,35200.0,21.7642,21.8123,21.7229,21.7985,35200.0
2009-03-19 13:20:00,31.73,31.85,31.73,31.84,36500.0,21.7985,21.881,21.7985,21.8741,36500.0
2009-03-19 13:25:00,31.84,31.87,31.82,31.82,21000.0,21.8741,21.8947,21.8603,21.8603,21000.0
2009-03-19 13:30:00,31.83,31.91,31.79,31.8,33800.0,21.8672,21.9222,21.8397,21.8466,33800.0
2009-03-19 13:35:00,31.79,31.8,31.69,31.75,38500.0,21.8397,21.8466,21.771,21.8123,38500.0
2009-03-19 13:40:00,31.75,31.8,31.73,31.77,22400.0,21.8123,21.8466,21.7985,21.826,22400.0
2009-03-19 13:45:00,31.77,31.95,31.77,31.92,33600.0,21.826,21.9497,21.826,21.929,33600.0
2009-03-19 13:50:00,31.92,31.96,31.87,31.88,39900.0,21.929,21.9565,21.8947,21.9016,39900.0
2009-03-19 13:55:00,31.87,31.92,31.86,31.87,30400.0,21.8947,21.929,21.8878,21.8947,30400.0
2009-03-19 14:00:00,31.89,32.07,31.89,32.06,57100.0,21.9084,22.0321,21.9084,22.0252,57100.0
2009-03-19 14:05:00,32.06,32.07,31.97,32.06,88000.0,22.0252,22.0321,21.9634,22.0252,88000.0
2009-03-19 14:10:00,32.05,32.11,32.03,32.11,80200.0,22.0184,22.0596,22.0046,22.0596,80200.0
2009-03-19 14:15:00,32.11,32.12,31.98,31.99,61900.0,22.0596,22.0664,21.9703,21.9771,61900.0
2009-03-19 14:20:00,31.98,31.99,31.76,31.77,40500.0,21.9703,21.9771,21.8191,21.826,40500.0
2009-03-19 14:25:00,31.77,31.83,31.77,31.8,27600.0,21.826,21.8672,21.826,21.8466,27600.0
2009-03-19 14:30:00,31.81,31.83,31.72,31.79,44900.0,21.8535,21.8672,21.7916,21.8397,44900.0
2009-03-19 14:35:00,31.8,31.83,31.65,31.71,32400.0,21.8466,21.8672,21.7436,21.7848,32400.0
2009-03-19 14:40:00,31.72,31.75,31.57,31.67,33100.0,21.7916,21.8123,21.6886,21.7573,33100.0
2009-03-19 14:45:00,31.67,31.68,31.55,31.55,34000.0,21.7573,21.7642,21.6749,21.6749,34000.0
2009-03-19 14:50:00,31.54,31.61,31.4,31.46,48600.0,21.668,21.7161,21.5718,21.613,48600.0
2009-03-19 14:55:00,31.47,31.52,31.4,31.43,55100.0,21.6199,21.6542,21.5718,21.5924,55100.0
2009-03-19 15:00:00,31.44,31.64,31.42,31.56,65300.0,21.5993,21.7367,21.5855,21.6817,65300.0
2009-03-19 15:05:00,31.56,31.59,31.5,31.52,41200.0,21.6817,21.7023,21.6405,21.6542,41200.0
2009-03-19 15:10:00,31.55,31.58,31.48,31.55,33300.0,21.6749,21.6955,21.6268,21.6749,33300.0
2009-03-19 15:15:00,31.54,31.65,31.53,31.6,39000.0,21.668,21.7436,21.6611,21.7092,39000.0
2009-03-19 15:20:00,31.61,31.64,31.46,31.47,63500.0,21.7161,21.7367,21.613,21.6199,63500.0
2009-03-19 15:25:00,31.45,31.54,31.42,31.52,52700.0,21.6062,21.668,21.5855,21.6542,52700.0
2009-03-19 15:30:00,31.53,31.66,31.48,31.55,65100.0,21.6611,21.7504,21.6268,21.6749,65100.0
2009-03-19 15:35:00,31.53,31.59,31.4,31.45,64700.0,21.6611,21.7023,21.5718,21.6062,64700.0
2009-03-19 15:40:00,31.46,31.56,31.45,31.51,154200.0,21.613,21.6817,21.6062,21.6474,154200.0
2009-03-19 15:45:00,31.52,31.63,31.49,31.53,129700.0,21.6542,21.7298,21.6336,21.6611,129700.0
2009-03-19 15:50:00,31.54,31.55,31.47,31.51,198400.0,21.668,21.6749,21.6199,21.6474,198400.0
2009-03-19 15:55:00,31.51,31.55,31.37,31.41,300900.0,21.6474,21.6749,21.5512,21.5787,300900.0
2009-03-20 09:30:00,31.61,31.94,31.36,31.42,754800.0,21.7161,21.9428,21.5443,21.5855,754800.0
2009-03-20 09:35:00,31.39,31.44,31.1,31.44,66400.0,21.5649,21.5993,21.3657,21.5993,66400.0
2009-03-20 09:40:00,31.44,31.56,31.38,31.56,56600.0,21.5993,21.6817,21.5581,21.6817,56600.0
2009-03-20 09:45:00,31.53,31.68,31.46,31.64,56100.0,21.6611,21.7642,21.613,21.7367,56100.0
2009-03-20 09:50:00,31.66,31.87,31.62,31.84,91500.0,21.7504,21.8947,21.7229,21.8741,91500.0
2009-03-20 09:55:00,31.82,31.86,31.53,31.65,80700.0,21.8603,21.8878,21.6611,21.7436,80700.0
2009-03-20 10:00:00,31.65,31.76,31.65,31.7,51800.0,21.7436,21.8191,21.7436,21.7779,51800.0
2009-03-20 10:05:00,31.7,31.7,31.4,31.6,95600.0,21.7779,21.7779,21.5718,21.7092,95600.0
2009-03-20 10:10:00,31.6,31.62,31.46,31.48,80600.0,21.7092,21.7229,21.613,21.6268,80600.0
2009-03-20 10:15:00,31.49,31.52,31.36,31.43,46700.0,21.6336,21.6542,21.5443,21.5924,46700.0
2009-03-20 10:20:00,31.43,31.58,31.42,31.54,102900.0,21.5924,21.6955,21.5855,21.668,102900.0
2009-03-20 10:25:00,31.57,31.81,31.54,31.81,119500.0,21.6886,21.8535,21.668,21.8535,119500.0
2009-03-20 10:30:00,31.81,31.9,31.64,31.64,54800.0,21.8535,21.9153,21.7367,21.7367,54800.0
2009-03-20 10:35:00,31.64,31.69,31.6,31.62,33400.0,21.7367,21.771,21.7092,21.7229,33400.0
2009-03-20 10:40:00,31.59,31.6,31.4,31.4,45600.0,21.7023,21.7092,21.5718,21.5718,45600.0
2009-03-20 10:45:00,31.4,31.49,31.31,31.46,35100.0,21.5718,21.6336,21.51,21.613,35100.0
2009-03-20 10:50:00,31.44,31.54,31.41,31.54,29600.0,21.5993,21.668,21.5787,21.668,29600.0
2009-03-20 10:55:00,31.56,31.62,31.56,31.56,17300.0,21.6817,21.7229,21.6817,21.6817,17300.0
2009-03-20 11:00:00,31.55,31.63,31.51,31.57,30400.0,21.6749,21.7298,21.6474,21.6886,30400.0
2009-03-20 11:05:00,31.55,31.55,31.43,31.43,28300.0,21.6749,21.6749,21.5924,21.5924,28300.0
2009-03-20 11:10:00,31.45,31.46,31.26,31.29,43100.0,21.6062,21.613,21.4756,21.4962,43100.0
2009-03-20 11:15:00,31.28,31.28,31.13,31.16,78900.0,21.4894,21.4894,21.3863,21.4069,78900.0
2009-03-20 11:20:00,31.17,31.17,30.97,30.97,58900.0,21.4138,21.4138,21.2764,21.2764,58900.0
2009-03-20 11:25:00,30.97,31.09,30.97,30.99,34700.0,21.2764,21.3588,21.2764,21.2901,34700.0
2009-03-20 11:30:00,30.99,31.1,30.96,31.06,60300.0,21.2901,21.3657,21.2695,21.3382,60300.0
2009-03-20 11:35:00,31.06,31.1,30.97,30.97,65000.0,21.3382,21.3657,21.2764,21.2764,65000.0
2009-03-20 11:40:00,30.98,31.01,30.97,31.0,55500.0,21.2833,21.3039,21.2764,21.297,55500.0
2009-03-20 11:45:00,31.0,31.0,30.94,30.97,51400.0,21.297,21.297,21.2558,21.2764,51400.0
2009-03-20 11:50:00,30.97,31.0,30.91,30.95,59100.0,21.2764,21.297,21.2352,21.2627,59100.0
2009-03-20 11:55:00,30.95,30.97,30.91,30.97,21900.0,21.2627,21.2764,21.2352,21.2764,21900.0
2009-03-20 12:00:00,30.97,31.02,30.91,30.92,21600.0,21.2764,21.3107,21.2352,21.242,21600.0
2009-03-20 12:05:00,30.92,31.0,30.9,30.97,23100.0,21.242,21.297,21.2283,21.2764,23100.0
2009-03-20 12:10:00,30.97,31.13,30.97,31.1,39800.0,21.2764,21.3863,21.2764,21.3657,39800.0
2009-03-20 12:15:00,31.11,31.15,31.08,31.15,47300.0,21.3726,21.4001,21.352,21.4001,47300.0
2009-03-20 12:20:00,31.16,31.16,31.0,31.03,31100.0,21.4069,21.4069,21.297,21.3176,31100.0
2009-03-20 12:25:00,31.04,31.04,30.97,30.99,12000.0,21.3245,21.3245,21.2764,21.2901,12000.0
2009-03-20 12:30:00,30.98,31.03,30.93,30.93,36600.0,21.2833,21.3176,21.2489,21.2489,36600.0
2009-03-20 12:35:00,30.94,30.98,30.91,30.94,29500.0,21.2558,21.2833,21.2352,21.2558,29500.0
2009-03-20 12:40:00,30.93,30.97,30.86,30.9,26800.0,21.2489,21.2764,21.2008,21.2283,26800.0
2009-03-20 12:45:00,30.88,30.96,30.88,30.93,34800.0,21.2146,21.2695,21.2146,21.2489,34800.0
2009-03-20 12:50:00,30.92,30.92,30.8,30.89,47000.0,21.242,21.242,21.1596,21.2214,47000.0
2009-03-20 12:55:00,30.86,30.93,30.79,30.91,36400.0,21.2008,21.2489,21.1527,21.2352,36400.0
2009-03-20 13:00:00,30.9,30.93,30.83,30.86,27600.0,21.2283,21.2489,21.1802,21.2008,27600.0
2009-03-20 13:05:00,30.85,30.87,30.77,30.77,18600.0,21.194,21.2077,21.139,21.139,18600.0
2009-03-20 13:10:00,30.77,30.86,30.75,30.83,18000.0,21.139,21.2008,21.1253,21.1802,18000.0
2009-03-20 13:15:00,30.83,30.86,30.79,30.79,29500.0,21.1802,21.2008,21.1527,21.1527,29500.0
2009-03-20 13:20:00,30.77,30.81,30.65,30.72,38900.0,21.139,21.1665,21.0566,21.1046,38900.0
2009-03-20 13:25:00,30.74,30.77,30.64,30.65,30100.0,21.1184,21.139,21.0497,21.0566,30100.0
2009-03-20 13:30:00,30.64,30.71,30.64,30.7,15900.0,21.0497,21.0978,21.0497,21.0909,15900.0
2009-03-20 13:35:00,30.72,30.72,30.53,30.58,23100.0,21.1046,21.1046,20.9741,21.0085,23100.0
2009-03-20 13:40:00,30.59,30.62,30.56,30.59,16100.0,21.0153,21.0359,20.9947,21.0153,16100.0
2009-03-20 13:45:00,30.59,30.6,30.46,30.49,28300.0,21.0153,21.0222,20.926,20.9466,28300.0
2009-03-20 13:50:00,30.47,30.55,30.44,30.46,28100.0,20.9329,20.9879,20.9123,20.926,28100.0
2009-03-20 13:55:00,30.46,30.52,30.44,30.48,31600.0,20.926,20.9672,20.9123,20.9398,31600.0
2009-03-20 14:00:00,30.48,30.5,30.39,30.46,29100.0,20.9398,20.9535,20.8779,20.926,29100.0
2009-03-20 14:05:00,30.46,30.46,30.37,30.37,26400.0,20.926,20.926,20.8642,20.8642,26400.0
2009-03-20 14:10:00,30.37,30.46,30.35,30.45,51300.0,20.8642,20.926,20.8505,20.9192,51300.0
2009-03-20 14:15:00,30.47,30.51,30.44,30.48,33100.0,20.9329,20.9604,20.9123,20.9398,33100.0
2009-03-20 14:20:00,30.48,30.54,30.39,30.43,35100.0,20.9398,20.981,20.8779,20.9054,35100.0
2009-03-20 14:25:00,30.42,30.53,30.36,30.51,21300.0,20.8985,20.9741,20.8573,20.9604,21300.0
2009-03-20 14:30:00,30.49,30.53,30.43,30.43,34200.0,20.9466,20.9741,20.9054,20.9054,34200.0
2009-03-20 14:35:00,30.43,30.49,30.41,30.47,33500.0,20.9054,20.9466,20.8917,20.9329,33500.0
2009-03-20 14:40:00,30.47,30.49,30.32,30.37,66100.0,20.9329,20.9466,20.8298,20.8642,66100.0
2009-03-20 14:45:00,30.37,30.41,30.35,30.37,28300.0,20.8642,20.8917,20.8505,20.8642,28300.0
2009-03-20 14:50:00,30.38,30.43,30.36,30.4,28000.0,20.8711,20.9054,20.8573,20.8848,28000.0
2009-03-20 14:55:00,30.4,30.5,30.35,30.47,45800.0,20.8848,20.9535,20.8505,20.9329,45800.0
2009-03-20 15:00:00,30.47,30.5,30.44,30.45,72300.0,20.9329,20.9535,20.9123,20.9192,72300.0
2009-03-20 15:05:00,30.46,30.5,30.46,30.49,59100.0,20.926,20.9535,20.926,20.9466,59100.0
2009-03-20 15:10:00,30.49,30.58,30.45,30.45,76400.0,20.9466,21.0085,20.9192,20.9192,76400.0
2009-03-20 15:15:00,30.45,30.5,30.43,30.49,32900.0,20.9192,20.9535,20.9054,20.9466,32900.0
2009-03-20 15:20:00,30.48,30.58,30.46,30.58,79800.0,20.9398,21.0085,20.926,21.0085,79800.0
2009-03-20 15:25:00,30.59,30.59,30.46,30.48,86900.0,21.0153,21.0153,20.926,20.9398,86900.0
2009-03-20 15:30:00,30.48,30.66,30.48,30.66,106200.0,20.9398,21.0634,20.9398,21.0634,106200.0
2009-03-20 15:35:00,30.66,30.75,30.56,30.6,105100.0,21.0634,21.1253,20.9947,21.0222,105100.0
2009-03-20 15:40:00,30.6,30.66,30.51,30.56,130400.0,21.0222,21.0634,20.9604,20.9947,130400.0
2009-03-20 15:45:00,30.55,30.58,30.41,30.42,98300.0,20.9879,21.0085,20.8917,20.8985,98300.0
2009-03-20 15:50:00,30.41,30.51,30.41,30.48,158000.0,20.8917,20.9604,20.8917,20.9398,158000.0
2009-03-20 15:55:00,30.47,30.51,30.41,30.42,247900.0,20.9329,20.9604,20.8917,20.8985,247900.0
2009-03-23 09:30:00,30.88,31.37,30.88,31.32,76000.0,21.2146,21.5512,21.2146,21.5168,76000.0
2009-03-23 09:35:00,31.36,31.38,31.12,31.21,39900.0,21.5443,21.5581,21.3794,21.4413,39900.0
2009-03-23 09:40:00,31.19,31.42,31.04,31.39,41400.0,21.4275,21.5855,21.3245,21.5649,41400.0
2009-03-23 09:45:00,31.41,31.49,31.34,31.39,45400.0,21.5787,21.6336,21.5306,21.5649,45400.0
2009-03-23 09:50:00,31.39,31.39,31.2,31.3,39800.0,21.5649,21.5649,21.4344,21.5031,39800.0
2009-03-23 09:55:00,31.28,31.69,31.27,31.67,45600.0,21.4894,21.771,21.4825,21.7573,45600.0
2009-03-23 10:00:00,31.7,31.98,31.69,31.93,72700.0,21.7779,21.9703,21.771,21.9359,72700.0
2009-03-23 10:05:00,31.92,31.95,31.73,31.84,46200.0,21.929,21.9497,21.7985,21.8741,46200.0
2009-03-23 10:10:00,31.86,32.0,31.8,31.98,60900.0,21.8878,21.984,21.8466,21.9703,60900.0
2009-03-23 10:15:00,31.98,32.1,31.95,32.1,83900.0,21.9703,22.0527,21.9497,22.0527,83900.0
2009-03-23 10:20:00,32.1,32.2,32.1,32.17,62300.0,22.0527,22.1214,22.0527,22.1008,62300.0
2009-03-23 10:25:00,32.17,32.23,32.09,32.15,43600.0,22.1008,22.142,22.0458,22.0871,43600.0
2009-03-23 10:30:00,32.16,32.31,32.14,32.31,53200.0,22.0939,22.197,22.0802,22.197,53200.0
2009-03-23 10:35:00,32.31,32.4,32.26,32.26,52300.0,22.197,22.2588,22.1626,22.1626,52300.0
2009-03-23 10:40:00,32.27,32.36,32.18,32.32,47900.0,22.1695,22.2313,22.1077,22.2038,47900.0
2009-03-23 10:45:00,32.32,32.36,32.23,32.27,30800.0,22.2038,22.2313,22.142,22.1695,30800.0
2009-03-23 10:50:00,32.3,32.42,32.26,32.34,48500.0,22.1901,22.2725,22.1626,22.2176,48500.0
2009-03-23 10:55:00,32.34,32.55,32.3,32.48,67600.0,22.2176,22.3619,22.1901,22.3138,67600.0
2009-03-23 11:00:00,32.49,32.6,32.45,32.51,78400.0,22.3206,22.3962,22.2932,22.3344,78400.0
2009-03-23 11:05:00,32.51,32.51,32.34,32.35,51300.0,22.3344,22.3344,22.2176,22.2245,51300.0
2009-03-23 11:10:00,32.36,32.36,32.25,32.27,68300.0,22.2313,22.2313,22.1558,22.1695,68300.0
2009-03-23 11:15:00,32.27,32.4,32.25,32.35,29700.0,22.1695,22.2588,22.1558,22.2245,29700.0
2009-03-23 11:20:00,32.34,32.39,32.22,32.25,28300.0,22.2176,22.2519,22.1351,22.1558,28300.0
2009-03-23 11:25:00,32.26,32.26,32.15,32.2,85500.0,22.1626,22.1626,22.0871,22.1214,85500.0
2009-03-23 11:30:00,32.2,32.24,32.15,32.21,26400.0,22.1214,22.1489,22.0871,22.1283,26400.0
2009-03-23 11:35:00,32.22,32.25,32.17,32.21,77100.0,22.1351,22.1558,22.1008,22.1283,77100.0
2009-03-23 11:40:00,32.2,32.25,32.14,32.15,29900.0,22.1214,22.1558,22.0802,22.0871,29900.0
2009-03-23 11:45:00,32.15,32.23,32.15,32.18,19500.0,22.0871,22.142,22.0871,22.1077,19500.0
2009-03-23 11:50:00,32.18,32.32,32.16,32.26,59100.0,22.1077,22.2038,22.0939,22.1626,59100.0
2009-03-23 11:55:00,32.25,32.36,32.22,32.33,39600.0,22.1558,22.2313,22.1351,22.2107,39600.0
2009-03-23 12:00:00,32.37,32.39,32.35,32.36,112800.0,22.2382,22.2519,22.2245,22.2313,112800.0
2009-03-23 12:05:00,32.36,32.38,32.27,32.35,55300.0,22.2313,22.2451,22.1695,22.2245,55300.0
2009-03-23 12:10:00,32.35,32.43,32.34,32.35,66700.0,22.2245,22.2794,22.2176,22.2245,66700.0
2009-03-23 12:15:00,32.34,32.38,32.32,32.35,16300.0,22.2176,22.2451,22.2038,22.2245,16300.0
2009-03-23 12:20:00,32.35,32.4,32.32,32.37,18200.0,22.2245,22.2588,22.2038,22.2382,18200.0
2009-03-23 12:25:00,32.36,32.36,32.3,32.34,25000.0,22.2313,22.2313,22.1901,22.2176,25000.0
2009-03-23 12:30:00,32.34,32.36,32.26,32.26,31600.0,22.2176,22.2313,22.1626,22.1626,31600.0
2009-03-23 12:35:00,32.26,32.31,32.21,32.22,34100.0,22.1626,22.197,22.1283,22.1351,34100.0
2009-03-23 12:40:00,32.22,32.28,32.19,32.22,73700.0,22.1351,22.1764,22.1145,22.1351,73700.0
2009-03-23 12:45:00,32.22,32.27,32.22,32.24,34700.0,22.1351,22.1695,22.1351,22.1489,34700.0
2009-03-23 12:50:00,32.25,32.25,32.12,32.12,35900.0,22.1558,22.1558,22.0664,22.0664,35900.0
2009-03-23 12:55:00,32.14,32.2,32.12,32.18,47900.0,22.0802,22.1214,22.0664,22.1077,47900.0
2009-03-23 13:00:00,32.18,32.21,32.09,32.16,36700.0,22.1077,22.1283,22.0458,22.0939,36700.0
2009-03-23 13:05:00,32.14,32.22,32.13,32.13,32100.0,22.0802,22.1351,22.0733,22.0733,32100.0
2009-03-23 13:10:00,32.13,32.28,32.13,32.26,36300.0,22.0733,22.1764,22.0733,22.1626,36300.0
2009-03-23 13:15:00,32.25,32.35,32.25,32.28,41000.0,22.1558,22.2245,22.1558,22.1764,41000.0
2009-03-23 13:20:00,32.28,32.32,32.19,32.19,59500.0,22.1764,22.2038,22.1145,22.1145,59500.0
2009-03-23 13:25:00,32.18,32.18,32.0,32.05,76400.0,22.1077,22.1077,21.984,22.0184,76400.0
2009-03-23 13:30:00,32.05,32.1,32.02,32.03,68000.0,22.0184,22.0527,21.9977,22.0046,68000.0
2009-03-23 13:35:00,32.04,32.1,32.03,32.08,50000.0,22.0115,22.0527,22.0046,22.039,50000.0
2009-03-23 13:40:00,32.08,32.09,32.04,32.05,38000.0,22.039,22.0458,22.0115,22.0184,38000.0
2009-03-23 13:45:00,32.05,32.13,32.05,32.1,48900.0,22.0184,22.0733,22.0184,22.0527,48900.0
2009-03-23 13:50:00,32.1,32.15,32.09,32.13,31100.0,22.0527,22.0871,22.0458,22.0733,31100.0
2009-03-23 13:55:00,32.12,32.16,32.04,32.08,46700.0,22.0664,22.0939,22.0115,22.039,46700.0
2009-03-23 14:00:00,32.08,32.2,32.05,32.15,44900.0,22.039,22.1214,22.0184,22.0871,44900.0
2009-03-23 14:05:00,32.14,32.14,32.05,32.12,24500.0,22.0802,22.0802,22.0184,22.0664,24500.0
2009-03-23 14:10:00,32.12,32.17,32.08,32.16,44100.0,22.0664,22.1008,22.039,22.0939,44100.0
2009-03-23 14:15:00,32.15,32.18,32.1,32.16,41300.0,22.0871,22.1077,22.0527,22.0939,41300.0
2009-03-23 14:20:00,32.17,32.23,32.15,32.17,33100.0,22.1008,22.142,22.0871,22.1008,33100.0
2009-03-23 14:25:00,32.17,32.3,32.16,32.29,33800.0,22.1008,22.1901,22.0939,22.1832,33800.0
2009-03-23 14:30:00,32.28,32.4,32.28,32.38,48500.0,22.1764,22.2588,22.1764,22.2451,48500.0
2009-03-23 14:35:00,32.37,32.44,32.35,32.37,55200.0,22.2382,22.2863,22.2245,22.2382,55200.0
2009-03-23 14:40:00,32.37,32.45,32.33,32.45,72700.0,22.2382,22.2932,22.2107,22.2932,72700.0
2009-03-23 14:45:00,32.44,32.57,32.41,32.56,70700.0,22.2863,22.3756,22.2657,22.3687,70700.0
2009-03-23 14:50:00,32.55,32.73,32.52,32.62,118000.0,22.3619,22.4855,22.3412,22.4099,118000.0
2009-03-23 14:55:00,32.62,32.65,32.53,32.61,76200.0,22.4099,22.4306,22.3481,22.4031,76200.0
2009-03-23 15:00:00,32.62,32.65,32.52,32.64,69900.0,22.4099,22.4306,22.3412,22.4237,69900.0
2009-03-23 15:05:00,32.66,32.69,32.6,32.63,76100.0,22.4374,22.458,22.3962,22.4168,76100.0
2009-03-23 15:10:00,32.63,32.74,32.62,32.73,72300.0,22.4168,22.4924,22.4099,22.4855,72300.0
2009-03-23 15:15:00,32.73,32.81,32.69,32.73,95100.0,22.4855,22.5405,22.458,22.4855,95100.0
2009-03-23 15:20:00,32.72,32.8,32.7,32.79,66100.0,22.4786,22.5336,22.4649,22.5267,66100.0
2009-03-23 15:25:00,32.8,32.89,32.78,32.89,132400.0,22.5336,22.5954,22.5199,22.5954,132400.0
2009-03-23 15:30:00,32.89,33.02,32.89,32.96,157500.0,22.5954,22.6847,22.5954,22.6435,157500.0
2009-03-23 15:35:00,32.96,33.1,32.93,33.08,118200.0,22.6435,22.7397,22.6229,22.726,118200.0
2009-03-23 15:40:00,33.08,33.23,33.07,33.12,143800.0,22.726,22.829,22.7191,22.7534,143800.0
2009-03-23 15:45:00,33.13,33.32,33.13,33.29,115500.0,22.7603,22.8908,22.7603,22.8702,115500.0
2009-03-23 15:50:00,33.28,33.32,33.21,33.26,201700.0,22.8634,22.8908,22.8153,22.8496,201700.0
2009-03-23 15:55:00,33.26,33.37,33.2,33.37,255800.0,22.8496,22.9252,22.8084,22.9252,255800.0
2009-03-24 09:30:00,32.9,33.17,32.37,32.68,115400.0,22.6023,22.7878,22.2382,22.4512,115400.0
2009-03-24 09:35:00,32.65,32.66,32.1,32.59,78200.0,22.4306,22.4374,22.0527,22.3893,78200.0
2009-03-24 09:40:00,32.6,32.87,32.5,32.85,131200.0,22.3962,22.5817,22.3275,22.568,131200.0
2009-03-24 09:45:00,32.86,33.0,32.58,32.97,131400.0,22.5748,22.671,22.3825,22.6504,131400.0
2009-03-24 09:50:00,32.95,33.04,32.88,32.98,96500.0,22.6367,22.6985,22.5886,22.6573,96500.0
2009-03-24 09:55:00,33.0,33.36,32.98,33.35,96400.0,22.671,22.9183,22.6573,22.9115,96400.0
2009-03-24 10:00:00,33.34,33.79,33.31,33.79,163100.0,22.9046,23.2137,22.884,23.2137,163100.0
2009-03-24 10:05:00,33.78,33.92,33.7,33.8,158400.0,23.2069,23.303,23.1519,23.2206,158400.0
2009-03-24 10:10:00,33.79,33.8,33.52,33.58,105500.0,23.2137,23.2206,23.0282,23.0695,105500.0
2009-03-24 10:15:00,33.6,33.71,33.58,33.64,76400.0,23.0832,23.1588,23.0695,23.1107,76400.0
2009-03-24 10:20:00,33.64,33.68,33.37,33.43,120600.0,23.1107,23.1382,22.9252,22.9664,120600.0
2009-03-24 10:25:00,33.43,33.55,33.38,33.39,96700.0,22.9664,23.0489,22.9321,22.9389,96700.0
2009-03-24 10:30:00,33.39,33.45,33.33,33.41,109700.0,22.9389,22.9802,22.8977,22.9527,109700.0
2009-03-24 10:35:00,33.4,33.42,33.24,33.26,113500.0,22.9458,22.9595,22.8359,22.8496,113500.0
2009-03-24 10:40:00,33.29,33.34,33.25,33.25,124000.0,22.8702,22.9046,22.8428,22.8428,124000.0
2009-03-24 10:45:00,33.25,33.44,33.19,33.38,175400.0,22.8428,22.9733,22.8015,22.9321,175400.0
2009-03-24 10:50:00,33.39,33.54,33.39,33.47,74500.0,22.9389,23.042,22.9389,22.9939,74500.0
2009-03-24 10:55:00,33.46,33.51,33.36,33.43,81000.0,22.987,23.0214,22.9183,22.9664,81000.0
2009-03-24 11:00:00,33.41,33.6,33.37,33.56,114300.0,22.9527,23.0832,22.9252,23.0557,114300.0
2009-03-24 11:05:00,33.56,33.61,33.5,33.53,70000.0,23.0557,23.0901,23.0145,23.0351,70000.0
2009-03-24 11:10:00,33.53,33.71,33.49,33.65,71200.0,23.0351,23.1588,23.0076,23.1176,71200.0
2009-03-24 11:15:00,33.65,33.73,33.58,33.71,84300.0,23.1176,23.1725,23.0695,23.1588,84300.0
2009-03-24 11:20:00,33.71,33.87,33.69,33.84,126500.0,23.1588,23.2687,23.145,23.2481,126500.0
2009-03-24 11:25:00,33.84,34.06,33.77,34.05,86700.0,23.2481,23.3992,23.2,23.3924,86700.0
2009-03-24 11:30:00,34.03,34.18,34.03,34.09,112600.0,23.3786,23.4817,23.3786,23.4198,112600.0
2009-03-24 11:35:00,34.09,34.16,33.93,34.03,70400.0,23.4198,23.4679,23.3099,23.3786,70400.0
2009-03-24 11:40:00,34.05,34.07,33.98,34.03,57200.0,23.3924,23.4061,23.3443,23.3786,57200.0
2009-03-24 11:45:00,34.02,34.18,33.99,34.15,66300.0,23.3717,23.4817,23.3511,23.4611,66300.0
2009-03-24 11:50:00,34.15,34.22,33.98,34.0,54800.0,23.4611,23.5091,23.3443,23.358,54800.0
2009-03-24 11:55:00,33.98,34.08,33.96,34.02,68200.0,23.3443,23.413,23.3305,23.3717,68200.0
2009-03-24 12:00:00,34.03,34.1,33.95,33.99,58300.0,23.3786,23.4267,23.3237,23.3511,58300.0
2009-03-24 12:05:00,33.99,34.11,33.96,33.97,64100.0,23.3511,23.4336,23.3305,23.3374,64100.0
2009-03-24 12:10:00,33.97,34.04,33.87,34.0,78200.0,23.3374,23.3855,23.2687,23.358,78200.0
2009-03-24 12:15:00,34.02,34.27,33.99,34.26,97700.0,23.3717,23.5435,23.3511,23.5366,97700.0
2009-03-24 12:20:00,34.28,34.61,34.27,34.59,200000.0,23.5504,23.7771,23.5435,23.7633,200000.0
2009-03-24 12:25:00,34.6,34.63,34.28,34.34,71700.0,23.7702,23.7908,23.5504,23.5916,71700.0
2009-03-24 12:30:00,34.35,34.42,34.32,34.38,50400.0,23.5985,23.6465,23.5778,23.6191,50400.0
2009-03-24 12:35:00,34.38,34.48,34.25,34.26,32600.0,23.6191,23.6878,23.5298,23.5366,32600.0
2009-03-24 12:40:00,34.25,34.3,34.14,34.16,58500.0,23.5298,23.5641,23.4542,23.4679,58500.0
2009-03-24 12:45:00,34.17,34.42,34.14,34.42,54500.0,23.4748,23.6465,23.4542,23.6465,54500.0
2009-03-24 12:50:00,34.43,34.55,34.37,34.53,76400.0,23.6534,23.7359,23.6122,23.7221,76400.0
2009-03-24 12:55:00,34.52,34.66,34.5,34.61,45000.0,23.7152,23.8114,23.7015,23.7771,45000.0
2009-03-24 13:00:00,34.64,34.64,34.56,34.59,34900.0,23.7977,23.7977,23.7427,23.7633,34900.0
2009-03-24 13:05:00,34.58,34.73,34.55,34.71,55100.0,23.7565,23.8595,23.7359,23.8458,55100.0
2009-03-24 13:10:00,34.68,34.68,34.61,34.68,55100.0,23.8252,23.8252,23.7771,23.8252,55100.0
2009-03-24 13:15:00,34.67,34.89,34.65,34.85,158900.0,23.8183,23.9694,23.8046,23.942,158900.0
2009-03-24 13:20:00,34.86,34.94,34.81,34.85,115200.0,23.9488,24.0038,23.9145,23.942,115200.0
2009-03-24 13:25:00,34.85,34.96,34.85,34.96,66400.0,23.942,24.0175,23.942,24.0175,66400.0
2009-03-24 13:30:00,34.95,34.95,34.85,34.87,84400.0,24.0107,24.0107,23.942,23.9557,84400.0
2009-03-24 13:35:00,34.87,34.92,34.84,34.85,169400.0,23.9557,23.99,23.9351,23.942,169400.0
2009-03-24 13:40:00,34.85,34.89,34.85,34.87,38000.0,23.942,23.9694,23.942,23.9557,38000.0
2009-03-24 13:45:00,34.86,34.88,34.83,34.86,63000.0,23.9488,23.9626,23.9282,23.9488,63000.0
2009-03-24 13:50:00,34.85,34.88,34.8,34.82,106700.0,23.942,23.9626,23.9076,23.9213,106700.0
2009-03-24 13:55:00,34.81,34.88,34.79,34.8,412900.0,23.9145,23.9626,23.9007,23.9076,412900.0
2009-03-24 14:00:00,34.82,34.83,34.75,34.8,70800.0,23.9213,23.9282,23.8733,23.9076,70800.0
2009-03-24 14:05:00,34.82,34.93,34.78,34.89,65200.0,23.9213,23.9969,23.8939,23.9694,65200.0
2009-03-24 14:10:00,34.92,34.94,34.88,34.88,64800.0,23.99,24.0038,23.9626,23.9626,64800.0
2009-03-24 14:15:00,34.88,34.99,34.83,34.92,77400.0,23.9626,24.0381,23.9282,23.99,77400.0
2009-03-24 14:20:00,34.92,35.0,34.8,34.8,98700.0,23.99,24.045,23.9076,23.9076,98700.0
2009-03-24 14:25:00,34.81,34.83,34.71,34.75,84100.0,23.9145,23.9282,23.8458,23.8733,84100.0
2009-03-24 14:30:00,34.75,34.86,34.74,34.79,100200.0,23.8733,23.9488,23.8664,23.9007,100200.0
2009-03-24 14:35:00,34.78,34.86,34.73,34.78,98500.0,23.8939,23.9488,23.8595,23.8939,98500.0
2009-03-24 14:40:00,34.77,34.78,34.69,34.72,65400.0,23.887,23.8939,23.832,23.8526,65400.0
2009-03-24 14:45:00,34.73,34.79,34.66,34.68,60800.0,23.8595,23.9007,23.8114,23.8252,60800.0
2009-03-24 14:50:00,34.69,34.76,34.59,34.6,126500.0,23.832,23.8801,23.7633,23.7702,126500.0
2009-03-24 14:55:00,34.6,34.62,34.55,34.59,56900.0,23.7702,23.7839,23.7359,23.7633,56900.0
2009-03-24 15:00:00,34.58,34.67,34.51,34.52,83400.0,23.7565,23.8183,23.7084,23.7152,83400.0
2009-03-24 15:05:00,34.51,34.52,34.23,34.3,123700.0,23.7084,23.7152,23.516,23.5641,123700.0
2009-03-24 15:10:00,34.3,34.39,34.27,34.32,64100.0,23.5641,23.6259,23.5435,23.5778,64100.0
2009-03-24 15:15:00,34.32,34.5,34.31,34.41,73900.0,23.5778,23.7015,23.571,23.6397,73900.0
2009-03-24 15:20:00,34.4,34.47,34.35,34.38,120400.0,23.6328,23.6809,23.5985,23.6191,120400.0
2009-03-24 15:25:00,34.38,34.41,34.3,34.4,115200.0,23.6191,23.6397,23.5641,23.6328,115200.0
2009-03-24 15:30:00,34.4,34.5,34.35,34.41,117600.0,23.6328,23.7015,23.5985,23.6397,117600.0
2009-03-24 15:35:00,34.41,34.54,34.39,34.49,96500.0,23.6397,23.729,23.6259,23.6946,96500.0
2009-03-24 15:40:00,34.5,34.5,34.29,34.29,134400.0,23.7015,23.7015,23.5572,23.5572,134400.0
2009-03-24 15:45:00,34.3,34.36,34.25,34.28,174500.0,23.5641,23.6053,23.5298,23.5504,174500.0
2009-03-24 15:50:00,34.27,34.34,34.24,34.25,244000.0,23.5435,23.5916,23.5229,23.5298,244000.0
2009-03-24 15:55:00,34.24,34.25,34.16,34.17,323500.0,23.5229,23.5298,23.4679,23.4748,323500.0
2009-03-25 09:30:00,34.3,34.61,34.04,34.51,72100.0,23.5641,23.7771,23.3855,23.7084,72100.0
2009-03-25 09:35:00,34.55,34.55,34.11,34.27,93800.0,23.7359,23.7359,23.4336,23.5435,93800.0
2009-03-25 09:40:00,34.26,34.36,34.25,34.25,76600.0,23.5366,23.6053,23.5298,23.5298,76600.0
2009-03-25 09:45:00,34.26,34.29,34.02,34.04,76900.0,23.5366,23.5572,23.3717,23.3855,76900.0
2009-03-25 09:50:00,34.04,34.08,33.9,33.93,89900.0,23.3855,23.413,23.2893,23.3099,89900.0
2009-03-25 09:55:00,33.91,33.95,33.82,33.82,42200.0,23.2962,23.3237,23.2343,23.2343,42200.0
2009-03-25 10:00:00,33.83,34.5,33.83,34.48,108400.0,23.2412,23.7015,23.2412,23.6878,108400.0
2009-03-25 10:05:00,34.47,34.58,34.34,34.58,58100.0,23.6809,23.7565,23.5916,23.7565,58100.0
2009-03-25 10:10:00,34.59,34.59,34.41,34.49,63200.0,23.7633,23.7633,23.6397,23.6946,63200.0
2009-03-25 10:15:00,34.49,34.66,34.46,34.61,92300.0,23.6946,23.8114,23.674,23.7771,92300.0
2009-03-25 10:20:00,34.62,34.67,34.53,34.59,51100.0,23.7839,23.8183,23.7221,23.7633,51100.0
2009-03-25 10:25:00,34.57,34.7,34.57,34.61,78300.0,23.7496,23.8389,23.7496,23.7771,78300.0
2009-03-25 10:30:00,34.6,34.69,34.5,34.51,107900.0,23.7702,23.832,23.7015,23.7084,107900.0
2009-03-25 10:35:00,34.51,34.68,34.48,34.67,69900.0,23.7084,23.8252,23.6878,23.8183,69900.0
2009-03-25 10:40:00,34.67,34.69,34.57,34.59,43500.0,23.8183,23.832,23.7496,23.7633,43500.0
2009-03-25 10:45:00,34.59,34.6,34.43,34.44,57600.0,23.7633,23.7702,23.6534,23.6603,57600.0
2009-03-25 10:50:00,34.44,34.47,34.23,34.23,105200.0,23.6603,23.6809,23.516,23.516,105200.0
2009-03-25 10:55:00,34.24,34.28,34.1,34.22,95500.0,23.5229,23.5504,23.4267,23.5091,95500.0
2009-03-25 11:00:00,34.22,34.34,34.12,34.12,115200.0,23.5091,23.5916,23.4404,23.4404,115200.0
2009-03-25 11:05:00,34.13,34.37,34.12,34.28,60800.0,23.4473,23.6122,23.4404,23.5504,60800.0
2009-03-25 11:10:00,34.28,34.39,34.14,34.16,67900.0,23.5504,23.6259,23.4542,23.4679,67900.0
2009-03-25 11:15:00,34.16,34.16,34.02,34.1,99900.0,23.4679,23.4679,23.3717,23.4267,99900.0
2009-03-25 11:20:00,34.12,34.3,34.06,34.27,59000.0,23.4404,23.5641,23.3992,23.5435,59000.0
2009-03-25 11:25:00,34.26,34.26,34.1,34.13,27900.0,23.5366,23.5366,23.4267,23.4473,27900.0
2009-03-25 11:30:00,34.12,34.21,34.12,34.15,34400.0,23.4404,23.5023,23.4404,23.4611,34400.0
2009-03-25 11:35:00,34.16,34.18,34.08,34.17,46800.0,23.4679,23.4817,23.413,23.4748,46800.0
2009-03-25 11:40:00,34.18,34.22,34.12,34.22,19300.0,23.4817,23.5091,23.4404,23.5091,19300.0
2009-03-25 11:45:00,34.23,34.33,34.22,34.29,34300.0,23.516,23.5847,23.5091,23.5572,34300.0
2009-03-25 11:50:00,34.26,34.3,34.24,34.28,23700.0,23.5366,23.5641,23.5229,23.5504,23700.0
2009-03-25 11:55:00,34.29,34.29,34.21,34.25,32200.0,23.5572,23.5572,23.5023,23.5298,32200.0
2009-03-25 12:00:00,34.25,34.34,34.21,34.32,49600.0,23.5298,23.5916,23.5023,23.5778,49600.0
2009-03-25 12:05:00,34.31,34.35,34.27,34.29,30900.0,23.571,23.5985,23.5435,23.5572,30900.0
2009-03-25 12:10:00,34.29,34.31,34.25,34.26,32000.0,23.5572,23.571,23.5298,23.5366,32000.0
2009-03-25 12:15:00,34.26,34.26,34.17,34.17,82500.0,23.5366,23.5366,23.4748,23.4748,82500.0
2009-03-25 12:20:00,34.17,34.2,34.07,34.1,115200.0,23.4748,23.4954,23.4061,23.4267,115200.0
2009-03-25 12:25:00,34.1,34.15,34.08,34.13,84800.0,23.4267,23.4611,23.413,23.4473,84800.0
2009-03-25 12:30:00,34.12,34.26,34.11,34.24,112300.0,23.4404,23.5366,23.4336,23.5229,112300.0
2009-03-25 12:35:00,34.25,34.43,34.25,34.35,78200.0,23.5298,23.6534,23.5298,23.5985,78200.0
2009-03-25 12:40:00,34.36,34.54,34.36,34.51,56000.0,23.6053,23.729,23.6053,23.7084,56000.0
2009-03-25 12:45:00,34.5,34.54,34.43,34.43,41900.0,23.7015,23.729,23.6534,23.6534,41900.0
2009-03-25 12:50:00,34.42,34.44,34.37,34.41,40000.0,23.6465,23.6603,23.6122,23.6397,40000.0
2009-03-25 12:55:00,34.41,34.44,34.39,34.42,23900.0,23.6397,23.6603,23.6259,23.6465,23900.0
2009-03-25 13:00:00,34.43,34.54,34.43,34.5,34000.0,23.6534,23.729,23.6534,23.7015,34000.0
2009-03-25 13:05:00,34.49,34.49,34.36,34.37,19900.0,23.6946,23.6946,23.6053,23.6122,19900.0
2009-03-25 13:10:00,34.36,34.4,34.25,34.27,25000.0,23.6053,23.6328,23.5298,23.5435,25000.0
2009-03-25 13:15:00,34.26,34.28,34.19,34.19,70700.0,23.5366,23.5504,23.4885,23.4885,70700.0
2009-03-25 13:20:00,34.19,34.26,34.18,34.25,115300.0,23.4885,23.5366,23.4817,23.5298,115300.0
2009-03-25 13:25:00,34.24,34.29,34.17,34.19,90400.0,23.5229,23.5572,23.4748,23.4885,90400.0
2009-03-25 13:30:00,34.19,34.2,34.13,34.14,61100.0,23.4885,23.4954,23.4473,23.4542,61100.0
2009-03-25 13:35:00,34.13,34.15,34.05,34.06,103100.0,23.4473,23.4611,23.3924,23.3992,103100.0
2009-03-25 13:40:00,34.05,34.1,33.97,33.98,89300.0,23.3924,23.4267,23.3374,23.3443,89300.0
2009-03-25 13:45:00,33.98,34.01,33.97,33.99,86600.0,23.3443,23.3649,23.3374,23.3511,86600.0
2009-03-25 13:50:00,33.97,34.15,33.97,34.15,70400.0,23.3374,23.4611,23.3374,23.4611,70400.0
2009-03-25 13:55:00,34.15,34.2,34.08,34.1,75600.0,23.4611,23.4954,23.413,23.4267,75600.0
2009-03-25 14:00:00,34.08,34.09,33.54,33.69,112000.0,23.413,23.4198,23.042,23.145,112000.0
2009-03-25 14:05:00,33.7,33.71,33.5,33.53,116700.0,23.1519,23.1588,23.0145,23.0351,116700.0
2009-03-25 14:10:00,33.53,33.55,33.38,33.4,49900.0,23.0351,23.0489,22.9321,22.9458,49900.0
2009-03-25 14:15:00,33.4,33.43,33.24,33.29,34500.0,22.9458,22.9664,22.8359,22.8702,34500.0
2009-03-25 14:20:00,33.29,33.49,33.22,33.45,94700.0,22.8702,23.0076,22.8221,22.9802,94700.0
2009-03-25 14:25:00,33.45,33.49,33.3,33.33,55100.0,22.9802,23.0076,22.8771,22.8977,55100.0
2009-03-25 14:30:00,33.33,33.42,33.29,33.4,108200.0,22.8977,22.9595,22.8702,22.9458,108200.0
2009-03-25 14:35:00,33.38,33.44,33.3,33.35,109400.0,22.9321,22.9733,22.8771,22.9115,109400.0
2009-03-25 14:40:00,33.35,33.4,33.15,33.19,88600.0,22.9115,22.9458,22.7741,22.8015,88600.0
2009-03-25 14:45:00,33.18,33.21,33.04,33.2,116200.0,22.7947,22.8153,22.6985,22.8084,116200.0
2009-03-25 14:50:00,33.19,33.2,32.88,33.02,75700.0,22.8015,22.8084,22.5886,22.6847,75700.0
2009-03-25 14:55:00,33.02,33.02,32.85,32.85,72900.0,22.6847,22.6847,22.568,22.568,72900.0
2009-03-25 15:00:00,32.85,32.89,32.59,32.65,119500.0,22.568,22.5954,22.3893,22.4306,119500.0
2009-03-25 15:05:00,32.66,32.74,32.62,32.68,115500.0,22.4374,22.4924,22.4099,22.4512,115500.0
2009-03-25 15:10:00,32.68,32.85,32.68,32.8,110200.0,22.4512,22.568,22.4512,22.5336,110200.0
2009-03-25 15:15:00,32.79,32.83,32.73,32.75,125500.0,22.5267,22.5542,22.4855,22.4993,125500.0
2009-03-25 15:20:00,32.75,32.87,32.75,32.8,185200.0,22.4993,22.5817,22.4993,22.5336,185200.0
2009-03-25 15:25:00,32.8,33.05,32.79,33.01,120300.0,22.5336,22.7054,22.5267,22.6779,120300.0
2009-03-25 15:30:00,33.02,33.15,33.02,33.08,165800.0,22.6847,22.7741,22.6847,22.726,165800.0
2009-03-25 15:35:00,33.07,33.09,32.99,33.0,107000.0,22.7191,22.7328,22.6641,22.671,107000.0
2009-03-25 15:40:00,32.99,33.02,32.8,33.02,172900.0,22.6641,22.6847,22.5336,22.6847,172900.0
2009-03-25 15:45:00,33.02,33.2,33.01,33.05,162100.0,22.6847,22.8084,22.6779,22.7054,162100.0
2009-03-25 15:50:00,33.05,33.33,33.01,33.33,176000.0,22.7054,22.8977,22.6779,22.8977,176000.0
2009-03-25 15:55:00,33.32,33.56,33.32,33.54,347300.0,22.8908,23.0557,22.8908,23.042,347300.0
2009-03-26 09:30:00,34.25,34.72,34.03,34.68,81500.0,23.5298,23.8526,23.3786,23.8252,81500.0
2009-03-26 09:35:00,34.68,34.85,34.45,34.65,56800.0,23.8252,23.942,23.6672,23.8046,56800.0
2009-03-26 09:40:00,34.65,35.0,34.52,34.94,55500.0,23.8046,24.045,23.7152,24.0038,55500.0
2009-03-26 09:45:00,34.95,34.96,34.71,34.75,60900.0,24.0107,24.0175,23.8458,23.8733,60900.0
2009-03-26 09:50:00,34.78,34.95,34.7,34.79,67800.0,23.8939,24.0107,23.8389,23.9007,67800.0
2009-03-26 09:55:00,34.78,34.81,34.69,34.72,58200.0,23.8939,23.9145,23.832,23.8526,58200.0
2009-03-26 10:00:00,34.73,34.85,34.71,34.81,50100.0,23.8595,23.942,23.8458,23.9145,50100.0
2009-03-26 10:05:00,34.85,35.0,34.85,34.88,73900.0,23.942,24.045,23.942,23.9626,73900.0
2009-03-26 10:10:00,34.87,34.87,34.36,34.41,107000.0,23.9557,23.9557,23.6053,23.6397,107000.0
2009-03-26 10:15:00,34.4,34.64,34.4,34.59,105500.0,23.6328,23.7977,23.6328,23.7633,105500.0
2009-03-26 10:20:00,34.59,34.6,34.41,34.42,100700.0,23.7633,23.7702,23.6397,23.6465,100700.0
2009-03-26 10:25:00,34.43,34.46,34.17,34.17,74500.0,23.6534,23.674,23.4748,23.4748,74500.0
2009-03-26 10:30:00,34.17,34.27,34.14,34.21,67300.0,23.4748,23.5435,23.4542,23.5023,67300.0
2009-03-26 10:35:00,34.21,34.52,34.21,34.46,48800.0,23.5023,23.7152,23.5023,23.674,48800.0
2009-03-26 10:40:00,34.44,34.5,34.36,34.36,52700.0,23.6603,23.7015,23.6053,23.6053,52700.0
2009-03-26 10:45:00,34.36,34.37,34.27,34.3,60000.0,23.6053,23.6122,23.5435,23.5641,60000.0
2009-03-26 10:50:00,34.3,34.34,34.25,34.31,64700.0,23.5641,23.5916,23.5298,23.571,64700.0
2009-03-26 10:55:00,34.32,34.4,34.29,34.36,58600.0,23.5778,23.6328,23.5572,23.6053,58600.0
2009-03-26 11:00:00,34.36,34.43,34.29,34.38,39600.0,23.6053,23.6534,23.5572,23.6191,39600.0
2009-03-26 11:05:00,34.38,34.5,34.36,34.48,36700.0,23.6191,23.7015,23.6053,23.6878,36700.0
2009-03-26 11:10:00,34.48,34.5,34.36,34.39,50900.0,23.6878,23.7015,23.6053,23.6259,50900.0
2009-03-26 11:15:00,34.4,34.53,34.38,34.46,43600.0,23.6328,23.7221,23.6191,23.674,43600.0
2009-03-26 11:20:00,34.46,34.57,34.44,34.5,58800.0,23.674,23.7496,23.6603,23.7015,58800.0
2009-03-26 11:25:00,34.5,34.53,34.32,34.45,93300.0,23.7015,23.7221,23.5778,23.6672,93300.0
2009-03-26 11:30:00,34.45,34.49,34.41,34.45,52300.0,23.6672,23.6946,23.6397,23.6672,52300.0
2009-03-26 11:35:00,34.43,34.6,34.43,34.57,43600.0,23.6534,23.7702,23.6534,23.7496,43600.0
2009-03-26 11:40:00,34.56,34.67,34.52,34.67,66000.0,23.7427,23.8183,23.7152,23.8183,66000.0
2009-03-26 11:45:00,34.66,34.66,34.53,34.54,81900.0,23.8114,23.8114,23.7221,23.729,81900.0
2009-03-26 11:50:00,34.55,34.55,34.37,34.41,85700.0,23.7359,23.7359,23.6122,23.6397,85700.0
2009-03-26 11:55:00,34.41,34.64,34.4,34.62,76900.0,23.6397,23.7977,23.6328,23.7839,76900.0
2009-03-26 12:00:00,34.62,34.79,34.59,34.76,58300.0,23.7839,23.9007,23.7633,23.8801,58300.0
2009-03-26 12:05:00,34.78,35.04,34.78,35.02,84400.0,23.8939,24.0725,23.8939,24.0587,84400.0
2009-03-26 12:10:00,35.01,35.08,34.98,35.02,58600.0,24.0519,24.1,24.0313,24.0587,58600.0
2009-03-26 12:15:00,35.01,35.26,35.0,35.26,144000.0,24.0519,24.2236,24.045,24.2236,144000.0
2009-03-26 12:20:00,35.26,35.41,35.19,35.4,72300.0,24.2236,24.3267,24.1755,24.3198,72300.0
2009-03-26 12:25:00,35.41,35.52,35.38,35.51,84500.0,24.3267,24.4022,24.3061,24.3954,84500.0
2009-03-26 12:30:00,35.51,35.57,35.5,35.54,146500.0,24.3954,24.4366,24.3885,24.416,146500.0
2009-03-26 12:35:00,35.53,35.55,35.36,35.45,107500.0,24.4091,24.4229,24.2923,24.3542,107500.0
2009-03-26 12:40:00,35.45,35.52,35.38,35.4,82700.0,24.3542,24.4022,24.3061,24.3198,82700.0
2009-03-26 12:45:00,35.4,35.41,35.34,35.36,104200.0,24.3198,24.3267,24.2786,24.2923,104200.0
2009-03-26 12:50:00,35.36,35.4,35.19,35.19,123500.0,24.2923,24.3198,24.1755,24.1755,123500.0
2009-03-26 12:55:00,35.19,35.32,35.18,35.26,192300.0,24.1755,24.2648,24.1687,24.2236,192300.0
2009-03-26 13:00:00,35.26,35.57,35.25,35.45,254800.0,24.2236,24.4366,24.2168,24.3542,254800.0
2009-03-26 13:05:00,35.45,35.77,35.44,35.73,183700.0,24.3542,24.574,24.3473,24.5465,183700.0
2009-03-26 13:10:00,35.72,35.73,35.5,35.51,110200.0,24.5396,24.5465,24.3885,24.3954,110200.0
2009-03-26 13:15:00,35.51,35.53,35.4,35.41,103500.0,24.3954,24.4091,24.3198,24.3267,103500.0
2009-03-26 13:20:00,35.41,35.82,35.39,35.81,151600.0,24.3267,24.6083,24.3129,24.6015,151600.0
2009-03-26 13:25:00,35.81,35.85,35.77,35.78,103000.0,24.6015,24.629,24.574,24.5809,103000.0
2009-03-26 13:30:00,35.78,35.89,35.76,35.8,122600.0,24.5809,24.6564,24.5671,24.5946,122600.0
2009-03-26 13:35:00,35.81,35.81,35.67,35.67,115000.0,24.6015,24.6015,24.5053,24.5053,115000.0
2009-03-26 13:40:00,35.69,35.69,35.65,35.66,76800.0,24.519,24.519,24.4916,24.4984,76800.0
2009-03-26 13:45:00,35.66,35.8,35.65,35.78,71900.0,24.4984,24.5946,24.4916,24.5809,71900.0
2009-03-26 13:50:00,35.79,35.9,35.77,35.85,83200.0,24.5877,24.6633,24.574,24.629,83200.0
2009-03-26 13:55:00,35.85,35.94,35.83,35.91,77400.0,24.629,24.6908,24.6152,24.6702,77400.0
2009-03-26 14:00:00,35.9,36.1,35.9,36.09,80700.0,24.6633,24.8007,24.6633,24.7938,80700.0
2009-03-26 14:05:00,36.07,36.09,35.99,36.01,88300.0,24.7801,24.7938,24.7251,24.7389,88300.0
2009-03-26 14:10:00,36.04,36.07,35.99,36.02,103000.0,24.7595,24.7801,24.7251,24.7457,103000.0
2009-03-26 14:15:00,36.01,36.03,35.91,35.92,99000.0,24.7389,24.7526,24.6702,24.677,99000.0
2009-03-26 14:20:00,35.93,36.0,35.91,35.99,106000.0,24.6839,24.732,24.6702,24.7251,106000.0
2009-03-26 14:25:00,36.0,36.05,35.9,35.9,129400.0,24.732,24.7664,24.6633,24.6633,129400.0
2009-03-26 14:30:00,35.91,35.93,35.79,35.81,131700.0,24.6702,24.6839,24.5877,24.6015,131700.0
2009-03-26 14:35:00,35.8,35.84,35.73,35.81,89900.0,24.5946,24.6221,24.5465,24.6015,89900.0
2009-03-26 14:40:00,35.82,35.83,35.64,35.68,77900.0,24.6083,24.6152,24.4847,24.5122,77900.0
2009-03-26 14:45:00,35.68,35.83,35.66,35.72,59600.0,24.5122,24.6152,24.4984,24.5396,59600.0
2009-03-26 14:50:00,35.71,35.72,35.5,35.56,77300.0,24.5328,24.5396,24.3885,24.4297,77300.0
2009-03-26 14:55:00,35.56,35.67,35.45,35.45,65900.0,24.4297,24.5053,24.3542,24.3542,65900.0
2009-03-26 15:00:00,35.45,35.52,35.43,35.52,67300.0,24.3542,24.4022,24.3404,24.4022,67300.0
2009-03-26 15:05:00,35.52,35.68,35.41,35.68,120600.0,24.4022,24.5122,24.3267,24.5122,120600.0
2009-03-26 15:10:00,35.66,35.74,35.58,35.63,81500.0,24.4984,24.5534,24.4435,24.4778,81500.0
2009-03-26 15:15:00,35.63,35.64,35.44,35.49,96200.0,24.4778,24.4847,24.3473,24.3816,96200.0
2009-03-26 15:20:00,35.49,35.74,35.46,35.7,103600.0,24.3816,24.5534,24.361,24.5259,103600.0
2009-03-26 15:25:00,35.7,35.84,35.66,35.77,105800.0,24.5259,24.6221,24.4984,24.574,105800.0
2009-03-26 15:30:00,35.77,35.89,35.73,35.85,100000.0,24.574,24.6564,24.5465,24.629,100000.0
2009-03-26 15:35:00,35.85,35.92,35.74,35.8,137400.0,24.629,24.677,24.5534,24.5946,137400.0
2009-03-26 15:40:00,35.8,36.0,35.8,35.98,186700.0,24.5946,24.732,24.5946,24.7183,186700.0
2009-03-26 15:45:00,35.97,36.03,35.88,35.92,147600.0,24.7114,24.7526,24.6496,24.677,147600.0
2009-03-26 15:50:00,35.92,35.96,35.76,35.83,187500.0,24.677,24.7045,24.5671,24.6152,187500.0
2009-03-26 15:55:00,35.84,35.94,35.83,35.9,184600.0,24.6221,24.6908,24.6152,24.6633,184600.0
2009-03-27 09:30:00,35.52,35.56,35.0,35.3,81500.0,24.4022,24.4297,24.045,24.2511,81500.0
2009-03-27 09:35:00,35.25,35.44,35.01,35.17,65800.0,24.2168,24.3473,24.0519,24.1618,65800.0
2009-03-27 09:40:00,35.19,35.47,35.18,35.37,51100.0,24.1755,24.3679,24.1687,24.2992,51100.0
2009-03-27 09:45:00,35.35,35.36,35.15,35.21,45500.0,24.2855,24.2923,24.1481,24.1893,45500.0
2009-03-27 09:50:00,35.18,35.21,34.88,35.15,62200.0,24.1687,24.1893,23.9626,24.1481,62200.0
2009-03-27 09:55:00,35.14,35.25,35.04,35.09,42700.0,24.1412,24.2168,24.0725,24.1068,42700.0
2009-03-27 10:00:00,35.1,35.1,34.93,35.08,41200.0,24.1137,24.1137,23.9969,24.1,41200.0
2009-03-27 10:05:00,35.05,35.13,34.77,34.78,31200.0,24.0794,24.1343,23.887,23.8939,31200.0
2009-03-27 10:10:00,34.77,35.06,34.77,35.04,27100.0,23.887,24.0862,23.887,24.0725,27100.0
2009-03-27 10:15:00,35.04,35.05,34.86,34.97,27700.0,24.0725,24.0794,23.9488,24.0244,27700.0
2009-03-27 10:20:00,34.93,35.07,34.88,35.07,35700.0,23.9969,24.0931,23.9626,24.0931,35700.0
2009-03-27 10:25:00,35.06,35.12,34.99,35.09,36700.0,24.0862,24.1274,24.0381,24.1068,36700.0
2009-03-27 10:30:00,35.12,35.21,35.05,35.21,46900.0,24.1274,24.1893,24.0794,24.1893,46900.0
2009-03-27 10:35:00,35.21,35.3,35.14,35.16,43200.0,24.1893,24.2511,24.1412,24.1549,43200.0
2009-03-27 10:40:00,35.16,35.18,35.05,35.05,34700.0,24.1549,24.1687,24.0794,24.0794,34700.0
2009-03-27 10:45:00,35.04,35.22,35.03,35.12,36600.0,24.0725,24.1961,24.0656,24.1274,36600.0
2009-03-27 10:50:00,35.13,35.28,35.12,35.19,34100.0,24.1343,24.2374,24.1274,24.1755,34100.0
2009-03-27 10:55:00,35.19,35.23,35.14,35.18,63100.0,24.1755,24.203,24.1412,24.1687,63100.0
2009-03-27 11:00:00,35.16,35.2,35.11,35.15,45900.0,24.1549,24.1824,24.1206,24.1481,45900.0
2009-03-27 11:05:00,35.14,35.31,35.14,35.26,41300.0,24.1412,24.258,24.1412,24.2236,41300.0
2009-03-27 11:10:00,35.25,35.3,35.2,35.3,50500.0,24.2168,24.2511,24.1824,24.2511,50500.0
2009-03-27 11:15:00,35.29,35.32,35.25,35.25,47100.0,24.2442,24.2648,24.2168,24.2168,47100.0
2009-03-27 11:20:00,35.25,35.33,35.24,35.32,57300.0,24.2168,24.2717,24.2099,24.2648,57300.0
2009-03-27 11:25:00,35.32,35.46,35.28,35.32,44700.0,24.2648,24.361,24.2374,24.2648,44700.0
2009-03-27 11:30:00,35.32,35.32,35.25,35.26,54700.0,24.2648,24.2648,24.2168,24.2236,54700.0
2009-03-27 11:35:00,35.25,35.35,35.25,35.3,45400.0,24.2168,24.2855,24.2168,24.2511,45400.0
2009-03-27 11:40:00,35.29,35.45,35.25,35.4,53200.0,24.2442,24.3542,24.2168,24.3198,53200.0
2009-03-27 11:45:00,35.4,35.49,35.39,35.4,50500.0,24.3198,24.3816,24.3129,24.3198,50500.0
2009-03-27 11:50:00,35.38,35.4,35.32,35.33,74000.0,24.3061,24.3198,24.2648,24.2717,74000.0
2009-03-27 11:55:00,35.35,35.42,35.27,35.36,45100.0,24.2855,24.3335,24.2305,24.2923,45100.0
2009-03-27 12:00:00,35.35,35.45,35.31,35.4,59100.0,24.2855,24.3542,24.258,24.3198,59100.0
2009-03-27 12:05:00,35.38,35.49,35.35,35.46,44500.0,24.3061,24.3816,24.2855,24.361,44500.0
2009-03-27 12:10:00,35.45,35.45,35.34,35.34,48700.0,24.3542,24.3542,24.2786,24.2786,48700.0
2009-03-27 12:15:00,35.34,35.35,35.26,35.3,62300.0,24.2786,24.2855,24.2236,24.2511,62300.0
2009-03-27 12:20:00,35.29,35.34,35.22,35.22,55300.0,24.2442,24.2786,24.1961,24.1961,55300.0
2009-03-27 12:25:00,35.22,35.25,35.14,35.17,32000.0,24.1961,24.2168,24.1412,24.1618,32000.0
2009-03-27 12:30:00,35.17,35.25,35.17,35.23,44900.0,24.1618,24.2168,24.1618,24.203,44900.0
2009-03-27 12:35:00,35.23,35.27,35.11,35.13,28300.0,24.203,24.2305,24.1206,24.1343,28300.0
2009-03-27 12:40:00,35.13,35.22,35.13,35.19,23300.0,24.1343,24.1961,24.1343,24.1755,23300.0
2009-03-27 12:45:00,35.19,35.19,35.12,35.13,42600.0,24.1755,24.1755,24.1274,24.1343,42600.0
2009-03-27 12:50:00,35.11,35.13,34.99,34.99,48100.0,24.1206,24.1343,24.0381,24.0381,48100.0
2009-03-27 12:55:00,34.98,34.99,34.88,34.91,66100.0,24.0313,24.0381,23.9626,23.9832,66100.0
2009-03-27 13:00:00,34.91,34.97,34.91,34.97,41100.0,23.9832,24.0244,23.9832,24.0244,41100.0
2009-03-27 13:05:00,34.95,35.03,34.95,34.97,81100.0,24.0107,24.0656,24.0107,24.0244,81100.0
2009-03-27 13:10:00,34.97,34.99,34.91,34.95,38400.0,24.0244,24.0381,23.9832,24.0107,38400.0
2009-03-27 13:15:00,34.94,35.0,34.94,34.95,43300.0,24.0038,24.045,24.0038,24.0107,43300.0
2009-03-27 13:20:00,34.96,34.96,34.87,34.9,58700.0,24.0175,24.0175,23.9557,23.9763,58700.0
2009-03-27 13:25:00,34.91,34.98,34.91,34.95,63500.0,23.9832,24.0313,23.9832,24.0107,63500.0
2009-03-27 13:30:00,34.95,35.15,34.9,35.12,83500.0,24.0107,24.1481,23.9763,24.1274,83500.0
2009-03-27 13:35:00,35.11,35.11,34.89,34.93,69500.0,24.1206,24.1206,23.9694,23.9969,69500.0
2009-03-27 13:40:00,34.91,34.98,34.7,34.85,86600.0,23.9832,24.0313,23.8389,23.942,86600.0
2009-03-27 13:45:00,34.86,34.9,34.75,34.81,61700.0,23.9488,23.9763,23.8733,23.9145,61700.0
2009-03-27 13:50:00,34.81,34.81,34.71,34.72,83400.0,23.9145,23.9145,23.8458,23.8526,83400.0
2009-03-27 13:55:00,34.72,34.8,34.72,34.74,81000.0,23.8526,23.9076,23.8526,23.8664,81000.0
2009-03-27 14:00:00,34.75,34.79,34.61,34.79,99100.0,23.8733,23.9007,23.7771,23.9007,99100.0
2009-03-27 14:05:00,34.78,34.82,34.75,34.8,97200.0,23.8939,23.9213,23.8733,23.9076,97200.0
2009-03-27 14:10:00,34.81,34.9,34.77,34.88,63100.0,23.9145,23.9763,23.887,23.9626,63100.0
2009-03-27 14:15:00,34.87,34.89,34.79,34.86,84400.0,23.9557,23.9694,23.9007,23.9488,84400.0
2009-03-27 14:20:00,34.85,34.95,34.82,34.91,105700.0,23.942,24.0107,23.9213,23.9832,105700.0
2009-03-27 14:25:00,34.91,34.98,34.87,34.96,57000.0,23.9832,24.0313,23.9557,24.0175,57000.0
2009-03-27 14:30:00,34.95,35.0,34.78,34.85,125700.0,24.0107,24.045,23.8939,23.942,125700.0
2009-03-27 14:35:00,34.84,34.92,34.79,34.8,106600.0,23.9351,23.99,23.9007,23.9076,106600.0
2009-03-27 14:40:00,34.81,34.87,34.78,34.81,86300.0,23.9145,23.9557,23.8939,23.9145,86300.0
2009-03-27 14:45:00,34.8,34.84,34.68,34.81,88200.0,23.9076,23.9351,23.8252,23.9145,88200.0
2009-03-27 14:50:00,34.81,34.86,34.76,34.85,113100.0,23.9145,23.9488,23.8801,23.942,113100.0
2009-03-27 14:55:00,34.86,35.16,34.84,35.12,122100.0,23.9488,24.1549,23.9351,24.1274,122100.0
2009-03-27 15:00:00,35.12,35.27,35.09,35.09,127400.0,24.1274,24.2305,24.1068,24.1068,127400.0
2009-03-27 15:05:00,35.09,35.11,35.05,35.09,84900.0,24.1068,24.1206,24.0794,24.1068,84900.0
2009-03-27 15:10:00,35.09,35.18,35.02,35.04,89200.0,24.1068,24.1687,24.0587,24.0725,89200.0
2009-03-27 15:15:00,35.03,35.13,35.01,35.05,94700.0,24.0656,24.1343,24.0519,24.0794,94700.0
2009-03-27 15:20:00,35.05,35.1,34.97,35.05,112100.0,24.0794,24.1137,24.0244,24.0794,112100.0
2009-03-27 15:25:00,35.06,35.13,34.85,34.87,102700.0,24.0862,24.1343,23.942,23.9557,102700.0
2009-03-27 15:30:00,34.87,34.98,34.85,34.86,110600.0,23.9557,24.0313,23.942,23.9488,110600.0
2009-03-27 15:35:00,34.87,34.9,34.76,34.84,121700.0,23.9557,23.9763,23.8801,23.9351,121700.0
2009-03-27 15:40:00,34.85,34.97,34.78,34.9,160500.0,23.942,24.0244,23.8939,23.9763,160500.0
2009-03-27 15:45:00,34.91,35.02,34.87,34.98,134900.0,23.9832,24.0587,23.9557,24.0313,134900.0
2009-03-27 15:50:00,34.97,35.04,34.88,34.88,137800.0,24.0244,24.0725,23.9626,23.9626,137800.0
2009-03-27 15:55:00,34.88,34.88,34.77,34.84,157100.0,23.9626,23.9626,23.887,23.9351,157100.0
2009-03-30 09:30:00,33.99,34.05,33.51,33.93,118100.0,23.3511,23.3924,23.0214,23.3099,118100.0
2009-03-30 09:35:00,33.91,34.27,33.76,34.11,81900.0,23.2962,23.5435,23.1931,23.4336,81900.0
2009-03-30 09:40:00,34.09,34.15,33.55,33.58,78200.0,23.4198,23.4611,23.0489,23.0695,78200.0
2009-03-30 09:45:00,33.6,33.69,33.54,33.63,55600.0,23.0832,23.145,23.042,23.1038,55600.0
2009-03-30 09:50:00,33.62,33.75,33.48,33.75,72600.0,23.0969,23.1863,23.0008,23.1863,72600.0
2009-03-30 09:55:00,33.75,33.75,33.55,33.58,42100.0,23.1863,23.1863,23.0489,23.0695,42100.0
2009-03-30 10:00:00,33.58,33.66,33.37,33.4,50600.0,23.0695,23.1244,22.9252,22.9458,50600.0
2009-03-30 10:05:00,33.4,33.52,33.36,33.48,59500.0,22.9458,23.0282,22.9183,23.0008,59500.0
2009-03-30 10:10:00,33.49,33.62,33.46,33.61,39200.0,23.0076,23.0969,22.987,23.0901,39200.0
2009-03-30 10:15:00,33.61,33.7,33.52,33.53,50800.0,23.0901,23.1519,23.0282,23.0351,50800.0
2009-03-30 10:20:00,33.53,33.53,33.41,33.42,48400.0,23.0351,23.0351,22.9527,22.9595,48400.0
2009-03-30 10:25:00,33.41,33.5,33.39,33.48,49900.0,22.9527,23.0145,22.9389,23.0008,49900.0
2009-03-30 10:30:00,33.46,33.46,33.19,33.24,81300.0,22.987,22.987,22.8015,22.8359,81300.0
2009-03-30 10:35:00,33.24,33.3,33.11,33.18,43100.0,22.8359,22.8771,22.7466,22.7947,43100.0
2009-03-30 10:40:00,33.18,33.24,33.16,33.2,66600.0,22.7947,22.8359,22.7809,22.8084,66600.0
2009-03-30 10:45:00,33.21,33.24,33.16,33.21,68200.0,22.8153,22.8359,22.7809,22.8153,68200.0
2009-03-30 10:50:00,33.21,33.32,33.18,33.29,58500.0,22.8153,22.8908,22.7947,22.8702,58500.0
2009-03-30 10:55:00,33.25,33.33,33.2,33.21,137100.0,22.8428,22.8977,22.8084,22.8153,137100.0
2009-03-30 11:00:00,33.21,33.27,33.11,33.16,87200.0,22.8153,22.8565,22.7466,22.7809,87200.0
2009-03-30 11:05:00,33.16,33.24,33.07,33.07,127200.0,22.7809,22.8359,22.7191,22.7191,127200.0
2009-03-30 11:10:00,33.08,33.19,33.01,33.13,126100.0,22.726,22.8015,22.6779,22.7603,126100.0
2009-03-30 11:15:00,33.16,33.23,33.13,33.17,41300.0,22.7809,22.829,22.7603,22.7878,41300.0
2009-03-30 11:20:00,33.18,33.22,33.11,33.14,43200.0,22.7947,22.8221,22.7466,22.7672,43200.0
2009-03-30 11:25:00,33.14,33.15,32.88,32.88,50800.0,22.7672,22.7741,22.5886,22.5886,50800.0
2009-03-30 11:30:00,32.87,32.97,32.83,32.96,65100.0,22.5817,22.6504,22.5542,22.6435,65100.0
2009-03-30 11:35:00,32.95,33.05,32.91,33.02,25900.0,22.6367,22.7054,22.6092,22.6847,25900.0
2009-03-30 11:40:00,33.04,33.09,32.98,33.06,22500.0,22.6985,22.7328,22.6573,22.7122,22500.0
2009-03-30 11:45:00,33.05,33.11,33.03,33.1,27000.0,22.7054,22.7466,22.6916,22.7397,27000.0
2009-03-30 11:50:00,33.1,33.11,32.97,33.02,23100.0,22.7397,22.7466,22.6504,22.6847,23100.0
2009-03-30 11:55:00,33.01,33.1,32.98,33.06,38800.0,22.6779,22.7397,22.6573,22.7122,38800.0
2009-03-30 12:00:00,33.08,33.1,33.01,33.03,36000.0,22.726,22.7397,22.6779,22.6916,36000.0
2009-03-30 12:05:00,33.01,33.07,33.0,33.02,32900.0,22.6779,22.7191,22.671,22.6847,32900.0
2009-03-30 12:10:00,33.03,33.09,32.97,33.01,41300.0,22.6916,22.7328,22.6504,22.6779,41300.0
2009-03-30 12:15:00,33.02,33.2,32.99,33.2,30800.0,22.6847,22.8084,22.6641,22.8084,30800.0
2009-03-30 12:20:00,33.21,33.26,33.18,33.25,36000.0,22.8153,22.8496,22.7947,22.8428,36000.0
2009-03-30 12:25:00,33.25,33.27,33.17,33.19,48100.0,22.8428,22.8565,22.7878,22.8015,48100.0
2009-03-30 12:30:00,33.2,33.2,33.06,33.08,48100.0,22.8084,22.8084,22.7122,22.726,48100.0
2009-03-30 12:35:00,33.08,33.1,33.02,33.06,51100.0,22.726,22.7397,22.6847,22.7122,51100.0
2009-03-30 12:40:00,33.06,33.09,33.01,33.03,45300.0,22.7122,22.7328,22.6779,22.6916,45300.0
2009-03-30 12:45:00,33.03,33.07,32.98,33.01,39100.0,22.6916,22.7191,22.6573,22.6779,39100.0
2009-03-30 12:50:00,33.01,33.01,32.89,32.95,46400.0,22.6779,22.6779,22.5954,22.6367,46400.0
2009-03-30 12:55:00,32.95,32.95,32.79,32.83,31200.0,22.6367,22.6367,22.5267,22.5542,31200.0
2009-03-30 13:00:00,32.83,32.83,32.77,32.8,24800.0,22.5542,22.5542,22.513,22.5336,24800.0
2009-03-30 13:05:00,32.81,32.82,32.77,32.79,29700.0,22.5405,22.5473,22.513,22.5267,29700.0
2009-03-30 13:10:00,32.79,32.89,32.77,32.87,46300.0,22.5267,22.5954,22.513,22.5817,46300.0
2009-03-30 13:15:00,32.88,32.93,32.84,32.84,38800.0,22.5886,22.6229,22.5611,22.5611,38800.0
2009-03-30 13:20:00,32.84,32.9,32.82,32.86,26800.0,22.5611,22.6023,22.5473,22.5748,26800.0
2009-03-30 13:25:00,32.87,32.94,32.86,32.86,66900.0,22.5817,22.6298,22.5748,22.5748,66900.0
2009-03-30 13:30:00,32.86,32.9,32.83,32.85,31000.0,22.5748,22.6023,22.5542,22.568,31000.0
2009-03-30 13:35:00,32.85,32.85,32.71,32.75,66100.0,22.568,22.568,22.4718,22.4993,66100.0
2009-03-30 13:40:00,32.75,32.78,32.72,32.77,41900.0,22.4993,22.5199,22.4786,22.513,41900.0
2009-03-30 13:45:00,32.77,32.77,32.59,32.62,66800.0,22.513,22.513,22.3893,22.4099,66800.0
2009-03-30 13:50:00,32.62,32.72,32.6,32.69,41100.0,22.4099,22.4786,22.3962,22.458,41100.0
2009-03-30 13:55:00,32.69,32.72,32.61,32.68,30700.0,22.458,22.4786,22.4031,22.4512,30700.0
2009-03-30 14:00:00,32.68,32.77,32.62,32.76,55900.0,22.4512,22.513,22.4099,22.5061,55900.0
2009-03-30 14:05:00,32.76,32.82,32.75,32.8,42700.0,22.5061,22.5473,22.4993,22.5336,42700.0
2009-03-30 14:10:00,32.79,32.97,32.79,32.92,67700.0,22.5267,22.6504,22.5267,22.616,67700.0
2009-03-30 14:15:00,32.92,32.92,32.86,32.87,27000.0,22.616,22.616,22.5748,22.5817,27000.0
2009-03-30 14:20:00,32.87,32.88,32.73,32.82,50700.0,22.5817,22.5886,22.4855,22.5473,50700.0
2009-03-30 14:25:00,32.8,32.82,32.66,32.72,57100.0,22.5336,22.5473,22.4374,22.4786,57100.0
2009-03-30 14:30:00,32.72,32.78,32.66,32.74,49600.0,22.4786,22.5199,22.4374,22.4924,49600.0
2009-03-30 14:35:00,32.75,32.83,32.71,32.81,59100.0,22.4993,22.5542,22.4718,22.5405,59100.0
2009-03-30 14:40:00,32.8,32.81,32.69,32.7,109300.0,22.5336,22.5405,22.458,22.4649,109300.0
2009-03-30 14:45:00,32.7,32.81,32.69,32.76,69200.0,22.4649,22.5405,22.458,22.5061,69200.0
2009-03-30 14:50:00,32.76,32.84,32.73,32.78,42400.0,22.5061,22.5611,22.4855,22.5199,42400.0
2009-03-30 14:55:00,32.79,32.82,32.69,32.71,61300.0,22.5267,22.5473,22.458,22.4718,61300.0
2009-03-30 15:00:00,32.71,32.75,32.67,32.71,57200.0,22.4718,22.4993,22.4443,22.4718,57200.0
2009-03-30 15:05:00,32.71,32.81,32.67,32.79,65200.0,22.4718,22.5405,22.4443,22.5267,65200.0
2009-03-30 15:10:00,32.8,32.91,32.77,32.82,52400.0,22.5336,22.6092,22.513,22.5473,52400.0
2009-03-30 15:15:00,32.82,32.9,32.81,32.83,71400.0,22.5473,22.6023,22.5405,22.5542,71400.0
2009-03-30 15:20:00,32.83,32.93,32.81,32.92,83300.0,22.5542,22.6229,22.5405,22.616,83300.0
2009-03-30 15:25:00,32.9,32.97,32.81,32.86,100200.0,22.6023,22.6504,22.5405,22.5748,100200.0
2009-03-30 15:30:00,32.86,33.1,32.85,33.06,100600.0,22.5748,22.7397,22.568,22.7122,100600.0
2009-03-30 15:35:00,33.06,33.09,32.87,32.88,118900.0,22.7122,22.7328,22.5817,22.5886,118900.0
2009-03-30 15:40:00,32.87,32.89,32.75,32.86,136600.0,22.5817,22.5954,22.4993,22.5748,136600.0
2009-03-30 15:45:00,32.86,32.93,32.81,32.87,109500.0,22.5748,22.6229,22.5405,22.5817,109500.0
2009-03-30 15:50:00,32.87,33.14,32.86,33.13,169800.0,22.5817,22.7672,22.5748,22.7603,169800.0
2009-03-30 15:55:00,33.13,33.24,33.09,33.17,258300.0,22.7603,22.8359,22.7328,22.7878,258300.0
2009-03-31 09:30:00,33.87,33.87,33.32,33.54,47800.0,23.2687,23.2687,22.8908,23.042,47800.0
2009-03-31 09:35:00,33.54,33.54,33.22,33.22,31100.0,23.042,23.042,22.8221,22.8221,31100.0
2009-03-31 09:40:00,33.21,33.21,32.81,33.06,83500.0,22.8153,22.8153,22.5405,22.7122,83500.0
2009-03-31 09:45:00,33.05,33.19,33.01,33.17,57000.0,22.7054,22.8015,22.6779,22.7878,57000.0
2009-03-31 09:50:00,33.17,33.18,33.04,33.12,63500.0,22.7878,22.7947,22.6985,22.7534,63500.0
2009-03-31 09:55:00,33.11,33.21,33.08,33.16,50100.0,22.7466,22.8153,22.726,22.7809,50100.0
2009-03-31 10:00:00,33.16,33.29,33.12,33.27,79200.0,22.7809,22.8702,22.7534,22.8565,79200.0
2009-03-31 10:05:00,33.28,33.33,33.22,33.3,50700.0,22.8634,22.8977,22.8221,22.8771,50700.0
2009-03-31 10:10:00,33.3,33.32,33.07,33.11,95500.0,22.8771,22.8908,22.7191,22.7466,95500.0
2009-03-31 10:15:00,33.11,33.21,33.1,33.17,99100.0,22.7466,22.8153,22.7397,22.7878,99100.0
2009-03-31 10:20:00,33.17,33.25,33.14,33.21,80500.0,22.7878,22.8428,22.7672,22.8153,80500.0
2009-03-31 10:25:00,33.23,33.37,33.19,33.37,54300.0,22.829,22.9252,22.8015,22.9252,54300.0
2009-03-31 10:30:00,33.37,33.5,33.31,33.31,31900.0,22.9252,23.0145,22.884,22.884,31900.0
2009-03-31 10:35:00,33.3,33.4,33.22,33.24,31100.0,22.8771,22.9458,22.8221,22.8359,31100.0
2009-03-31 10:40:00,33.24,33.31,33.19,33.28,57100.0,22.8359,22.884,22.8015,22.8634,57100.0
2009-03-31 10:45:00,33.28,33.37,33.27,33.3,59600.0,22.8634,22.9252,22.8565,22.8771,59600.0
2009-03-31 10:50:00,33.28,33.39,33.27,33.28,50000.0,22.8634,22.9389,22.8565,22.8634,50000.0
2009-03-31 10:55:00,33.28,33.29,33.13,33.14,84400.0,22.8634,22.8702,22.7603,22.7672,84400.0
2009-03-31 11:00:00,33.14,33.22,33.09,33.22,80600.0,22.7672,22.8221,22.7328,22.8221,80600.0
2009-03-31 11:05:00,33.21,33.38,33.2,33.36,22600.0,22.8153,22.9321,22.8084,22.9183,22600.0
2009-03-31 11:10:00,33.37,33.37,33.24,33.27,27900.0,22.9252,22.9252,22.8359,22.8565,27900.0
2009-03-31 11:15:00,33.28,33.37,33.24,33.3,36200.0,22.8634,22.9252,22.8359,22.8771,36200.0
2009-03-31 11:20:00,33.31,33.39,33.24,33.28,45300.0,22.884,22.9389,22.8359,22.8634,45300.0
2009-03-31 11:25:00,33.29,33.47,33.27,33.35,79300.0,22.8702,22.9939,22.8565,22.9115,79300.0
2009-03-31 11:30:00,33.34,33.38,33.28,33.31,53900.0,22.9046,22.9321,22.8634,22.884,53900.0
2009-03-31 11:35:00,33.31,33.37,33.29,33.35,61500.0,22.884,22.9252,22.8702,22.9115,61500.0
2009-03-31 11:40:00,33.35,33.41,33.34,33.4,47600.0,22.9115,22.9527,22.9046,22.9458,47600.0
2009-03-31 11:45:00,33.41,33.44,33.35,33.39,40200.0,22.9527,22.9733,22.9115,22.9389,40200.0
2009-03-31 11:50:00,33.4,33.41,33.33,33.36,39000.0,22.9458,22.9527,22.8977,22.9183,39000.0
2009-03-31 11:55:00,33.37,33.39,33.31,33.33,77600.0,22.9252,22.9389,22.884,22.8977,77600.0
2009-03-31 12:00:00,33.33,33.36,33.29,33.35,109400.0,22.8977,22.9183,22.8702,22.9115,109400.0
2009-03-31 12:05:00,33.35,33.42,33.35,33.37,26900.0,22.9115,22.9595,22.9115,22.9252,26900.0
2009-03-31 12:10:00,33.37,33.38,33.32,33.37,39700.0,22.9252,22.9321,22.8908,22.9252,39700.0
2009-03-31 12:15:00,33.38,33.5,33.38,33.48,30200.0,22.9321,23.0145,22.9321,23.0008,30200.0
2009-03-31 12:20:00,33.48,33.48,33.39,33.4,60700.0,23.0008,23.0008,22.9389,22.9458,60700.0
2009-03-31 12:25:00,33.4,33.44,33.35,33.42,82100.0,22.9458,22.9733,22.9115,22.9595,82100.0
2009-03-31 12:30:00,33.42,33.46,33.4,33.45,30400.0,22.9595,22.987,22.9458,22.9802,30400.0
2009-03-31 12:35:00,33.45,33.54,33.45,33.53,27200.0,22.9802,23.042,22.9802,23.0351,27200.0
2009-03-31 12:40:00,33.54,33.65,33.53,33.63,34200.0,23.042,23.1176,23.0351,23.1038,34200.0
2009-03-31 12:45:00,33.63,33.64,33.59,33.6,18600.0,23.1038,23.1107,23.0763,23.0832,18600.0
2009-03-31 12:50:00,33.6,33.69,33.59,33.63,41200.0,23.0832,23.145,23.0763,23.1038,41200.0
2009-03-31 12:55:00,33.64,33.69,33.64,33.69,28300.0,23.1107,23.145,23.1107,23.145,28300.0
2009-03-31 13:00:00,33.71,33.8,33.68,33.78,55200.0,23.1588,23.2206,23.1382,23.2069,55200.0
2009-03-31 13:05:00,33.78,33.86,33.74,33.82,42300.0,23.2069,23.2618,23.1794,23.2343,42300.0
2009-03-31 13:10:00,33.84,33.86,33.8,33.83,59000.0,23.2481,23.2618,23.2206,23.2412,59000.0
2009-03-31 13:15:00,33.83,33.85,33.75,33.8,69000.0,23.2412,23.255,23.1863,23.2206,69000.0
2009-03-31 13:20:00,33.78,33.92,33.78,33.85,70400.0,23.2069,23.303,23.2069,23.255,70400.0
2009-03-31 13:25:00,33.86,33.95,33.86,33.93,68400.0,23.2618,23.3237,23.2618,23.3099,68400.0
2009-03-31 13:30:00,33.92,34.05,33.88,34.0,85400.0,23.303,23.3924,23.2756,23.358,85400.0
2009-03-31 13:35:00,33.99,34.02,33.97,33.97,40100.0,23.3511,23.3717,23.3374,23.3374,40100.0
2009-03-31 13:40:00,33.97,33.99,33.9,33.94,32100.0,23.3374,23.3511,23.2893,23.3168,32100.0
2009-03-31 13:45:00,33.94,34.02,33.93,33.96,48600.0,23.3168,23.3717,23.3099,23.3305,48600.0
2009-03-31 13:50:00,33.95,33.97,33.87,33.91,53300.0,23.3237,23.3374,23.2687,23.2962,53300.0
2009-03-31 13:55:00,33.9,33.98,33.9,33.97,60200.0,23.2893,23.3443,23.2893,23.3374,60200.0
2009-03-31 14:00:00,33.98,33.98,33.93,33.95,95000.0,23.3443,23.3443,23.3099,23.3237,95000.0
2009-03-31 14:05:00,33.95,34.07,33.94,34.03,77600.0,23.3237,23.4061,23.3168,23.3786,77600.0
2009-03-31 14:10:00,34.04,34.13,34.02,34.08,66000.0,23.3855,23.4473,23.3717,23.413,66000.0
2009-03-31 14:15:00,34.08,34.11,34.06,34.09,66600.0,23.413,23.4336,23.3992,23.4198,66600.0
2009-03-31 14:20:00,34.09,34.14,34.08,34.13,110500.0,23.4198,23.4542,23.413,23.4473,110500.0
2009-03-31 14:25:00,34.12,34.21,34.06,34.21,163200.0,23.4404,23.5023,23.3992,23.5023,163200.0
2009-03-31 14:30:00,34.21,34.27,34.18,34.25,75100.0,23.5023,23.5435,23.4817,23.5298,75100.0
2009-03-31 14:35:00,34.26,34.4,34.24,34.4,66100.0,23.5366,23.6328,23.5229,23.6328,66100.0
2009-03-31 14:40:00,34.41,34.48,34.35,34.48,80500.0,23.6397,23.6878,23.5985,23.6878,80500.0
2009-03-31 14:45:00,34.48,34.52,34.46,34.5,78600.0,23.6878,23.7152,23.674,23.7015,78600.0
2009-03-31 14:50:00,34.51,34.53,34.39,34.4,63500.0,23.7084,23.7221,23.6259,23.6328,63500.0
2009-03-31 14:55:00,34.4,34.41,34.31,34.32,66000.0,23.6328,23.6397,23.571,23.5778,66000.0
2009-03-31 15:00:00,34.32,34.33,34.22,34.23,59000.0,23.5778,23.5847,23.5091,23.516,59000.0
2009-03-31 15:05:00,34.22,34.22,34.02,34.09,63700.0,23.5091,23.5091,23.3717,23.4198,63700.0
2009-03-31 15:10:00,34.08,34.1,33.98,33.99,52500.0,23.413,23.4267,23.3443,23.3511,52500.0
2009-03-31 15:15:00,33.98,34.05,33.92,34.05,65300.0,23.3443,23.3924,23.303,23.3924,65300.0
2009-03-31 15:20:00,34.05,34.09,33.98,34.09,54700.0,23.3924,23.4198,23.3443,23.4198,54700.0
2009-03-31 15:25:00,34.1,34.17,34.09,34.15,61700.0,23.4267,23.4748,23.4198,23.4611,61700.0
2009-03-31 15:30:00,34.15,34.15,33.79,33.86,116700.0,23.4611,23.4611,23.2137,23.2618,116700.0
2009-03-31 15:35:00,33.86,33.89,33.75,33.82,164600.0,23.2618,23.2824,23.1863,23.2343,164600.0
2009-03-31 15:40:00,33.82,33.98,33.78,33.78,155400.0,23.2343,23.3443,23.2069,23.2069,155400.0
2009-03-31 15:45:00,33.79,33.83,33.67,33.72,189100.0,23.2137,23.2412,23.1313,23.1656,189100.0
2009-03-31 15:50:00,33.71,33.93,33.71,33.86,225800.0,23.1588,23.3099,23.1588,23.2618,225800.0
2009-03-31 15:55:00,33.86,33.96,33.65,33.68,254800.0,23.2618,23.3305,23.1176,23.1382,254800.0
2009-04-01 09:30:00,33.36,33.49,32.99,33.29,49200.0,22.9183,23.0076,22.6641,22.8702,49200.0
2009-04-01 09:35:00,33.26,33.5,33.25,33.38,40100.0,22.8496,23.0145,22.8428,22.9321,40100.0
2009-04-01 09:40:00,33.35,33.37,33.25,33.25,72900.0,22.9115,22.9252,22.8428,22.8428,72900.0
2009-04-01 09:45:00,33.25,33.27,33.07,33.08,50200.0,22.8428,22.8565,22.7191,22.726,50200.0
2009-04-01 09:50:00,33.07,33.17,33.06,33.06,46100.0,22.7191,22.7878,22.7122,22.7122,46100.0
2009-04-01 09:55:00,33.05,33.13,33.0,33.12,81100.0,22.7054,22.7603,22.671,22.7534,81100.0
2009-04-01 10:00:00,33.13,33.4,33.13,33.38,129800.0,22.7603,22.9458,22.7603,22.9321,129800.0
2009-04-01 10:05:00,33.37,33.46,33.34,33.41,110400.0,22.9252,22.987,22.9046,22.9527,110400.0
2009-04-01 10:10:00,33.4,33.54,33.31,33.52,85400.0,22.9458,23.042,22.884,23.0282,85400.0
2009-04-01 10:15:00,33.54,33.65,33.42,33.63,104800.0,23.042,23.1176,22.9595,23.1038,104800.0
2009-04-01 10:20:00,33.62,33.83,33.6,33.83,76100.0,23.0969,23.2412,23.0832,23.2412,76100.0
2009-04-01 10:25:00,33.83,33.91,33.67,33.76,84900.0,23.2412,23.2962,23.1313,23.1931,84900.0
2009-04-01 10:30:00,33.75,33.8,33.75,33.77,58500.0,23.1863,23.2206,23.1863,23.2,58500.0
2009-04-01 10:35:00,33.76,34.04,33.76,34.04,35500.0,23.1931,23.3855,23.1931,23.3855,35500.0
2009-04-01 10:40:00,34.05,34.24,34.04,34.19,56000.0,23.3924,23.5229,23.3855,23.4885,56000.0
2009-04-01 10:45:00,34.18,34.3,34.18,34.28,67100.0,23.4817,23.5641,23.4817,23.5504,67100.0
2009-04-01 10:50:00,34.27,34.3,34.21,34.22,45900.0,23.5435,23.5641,23.5023,23.5091,45900.0
2009-04-01 10:55:00,34.23,34.34,34.13,34.13,37400.0,23.516,23.5916,23.4473,23.4473,37400.0
2009-04-01 11:00:00,34.15,34.21,34.13,34.15,34800.0,23.4611,23.5023,23.4473,23.4611,34800.0
2009-04-01 11:05:00,34.14,34.14,33.98,33.98,40100.0,23.4542,23.4542,23.3443,23.3443,40100.0
2009-04-01 11:10:00,33.98,34.04,33.95,34.0,27500.0,23.3443,23.3855,23.3237,23.358,27500.0
2009-04-01 11:15:00,33.98,34.04,33.94,34.0,58500.0,23.3443,23.3855,23.3168,23.358,58500.0
2009-04-01 11:20:00,33.98,34.03,33.81,33.83,47900.0,23.3443,23.3786,23.2275,23.2412,47900.0
2009-04-01 11:25:00,33.82,33.98,33.8,33.98,59600.0,23.2343,23.3443,23.2206,23.3443,59600.0
2009-04-01 11:30:00,33.98,34.01,33.9,33.9,69700.0,23.3443,23.3649,23.2893,23.2893,69700.0
2009-04-01 11:35:00,33.92,33.92,33.83,33.84,41000.0,23.303,23.303,23.2412,23.2481,41000.0
2009-04-01 11:40:00,33.84,33.93,33.84,33.92,48800.0,23.2481,23.3099,23.2481,23.303,48800.0
2009-04-01 11:45:00,33.9,33.93,33.8,33.83,56400.0,23.2893,23.3099,23.2206,23.2412,56400.0
2009-04-01 11:50:00,33.81,33.82,33.64,33.66,50100.0,23.2275,23.2343,23.1107,23.1244,50100.0
2009-04-01 11:55:00,33.66,33.75,33.65,33.74,47300.0,23.1244,23.1863,23.1176,23.1794,47300.0
2009-04-01 12:00:00,33.73,33.85,33.69,33.71,56300.0,23.1725,23.255,23.145,23.1588,56300.0
2009-04-01 12:05:00,33.7,33.88,33.7,33.85,47800.0,23.1519,23.2756,23.1519,23.255,47800.0
2009-04-01 12:10:00,33.85,33.91,33.82,33.87,57600.0,23.255,23.2962,23.2343,23.2687,57600.0
2009-04-01 12:15:00,33.88,33.9,33.83,33.83,44400.0,23.2756,23.2893,23.2412,23.2412,44400.0
2009-04-01 12:20:00,33.83,33.86,33.78,33.8,55400.0,23.2412,23.2618,23.2069,23.2206,55400.0
2009-04-01 12:25:00,33.8,33.81,33.73,33.81,55400.0,23.2206,23.2275,23.1725,23.2275,55400.0
2009-04-01 12:30:00,33.81,33.9,33.79,33.87,39500.0,23.2275,23.2893,23.2137,23.2687,39500.0
2009-04-01 12:35:00,33.87,33.89,33.83,33.88,43600.0,23.2687,23.2824,23.2412,23.2756,43600.0
2009-04-01 12:40:00,33.88,33.95,33.86,33.89,27000.0,23.2756,23.3237,23.2618,23.2824,27000.0
2009-04-01 12:45:00,33.88,34.02,33.87,33.97,47100.0,23.2756,23.3717,23.2687,23.3374,47100.0
2009-04-01 12:50:00,33.97,33.99,33.94,33.98,27800.0,23.3374,23.3511,23.3168,23.3443,27800.0
2009-04-01 12:55:00,33.98,33.98,33.86,33.87,39100.0,23.3443,23.3443,23.2618,23.2687,39100.0
2009-04-01 13:00:00,33.88,33.99,33.87,33.97,28000.0,23.2756,23.3511,23.2687,23.3374,28000.0
2009-04-01 13:05:00,33.96,33.98,33.89,33.9,53200.0,23.3305,23.3443,23.2824,23.2893,53200.0
2009-04-01 13:10:00,33.9,33.96,33.89,33.95,37700.0,23.2893,23.3305,23.2824,23.3237,37700.0
2009-04-01 13:15:00,33.94,34.02,33.92,34.0,32500.0,23.3168,23.3717,23.303,23.358,32500.0
2009-04-01 13:20:00,34.01,34.03,33.95,33.95,46000.0,23.3649,23.3786,23.3237,23.3237,46000.0
2009-04-01 13:25:00,33.96,33.97,33.93,33.94,30600.0,23.3305,23.3374,23.3099,23.3168,30600.0
2009-04-01 13:30:00,33.94,33.94,33.84,33.85,31700.0,23.3168,23.3168,23.2481,23.255,31700.0
2009-04-01 13:35:00,33.84,34.1,33.83,34.06,55600.0,23.2481,23.4267,23.2412,23.3992,55600.0
2009-04-01 13:40:00,34.06,34.11,34.03,34.06,57800.0,23.3992,23.4336,23.3786,23.3992,57800.0
2009-04-01 13:45:00,34.06,34.07,33.9,33.93,91000.0,23.3992,23.4061,23.2893,23.3099,91000.0
2009-04-01 13:50:00,33.93,34.12,33.9,34.09,105200.0,23.3099,23.4404,23.2893,23.4198,105200.0
2009-04-01 13:55:00,34.07,34.12,34.03,34.09,59300.0,23.4061,23.4404,23.3786,23.4198,59300.0
2009-04-01 14:00:00,34.1,34.22,34.07,34.19,88500.0,23.4267,23.5091,23.4061,23.4885,88500.0
2009-04-01 14:05:00,34.18,34.46,34.17,34.44,74600.0,23.4817,23.674,23.4748,23.6603,74600.0
2009-04-01 14:10:00,34.43,34.52,34.41,34.51,64500.0,23.6534,23.7152,23.6397,23.7084,64500.0
2009-04-01 14:15:00,34.51,34.63,34.49,34.59,142400.0,23.7084,23.7908,23.6946,23.7633,142400.0
2009-04-01 14:20:00,34.59,34.62,34.51,34.52,72800.0,23.7633,23.7839,23.7084,23.7152,72800.0
2009-04-01 14:25:00,34.51,34.66,34.5,34.63,140400.0,23.7084,23.8114,23.7015,23.7908,140400.0
2009-04-01 14:30:00,34.63,34.83,34.6,34.82,102500.0,23.7908,23.9282,23.7702,23.9213,102500.0
2009-04-01 14:35:00,34.81,34.87,34.77,34.77,87900.0,23.9145,23.9557,23.887,23.887,87900.0
2009-04-01 14:40:00,34.77,34.79,34.58,34.58,68100.0,23.887,23.9007,23.7565,23.7565,68100.0
2009-04-01 14:45:00,34.58,34.73,34.56,34.72,64200.0,23.7565,23.8595,23.7427,23.8526,64200.0
2009-04-01 14:50:00,34.71,34.74,34.63,34.67,73600.0,23.8458,23.8664,23.7908,23.8183,73600.0
2009-04-01 14:55:00,34.66,34.69,34.6,34.64,63100.0,23.8114,23.832,23.7702,23.7977,63100.0
2009-04-01 15:00:00,34.64,34.65,34.31,34.32,149900.0,23.7977,23.8046,23.571,23.5778,149900.0
2009-04-01 15:05:00,34.32,34.48,34.32,34.38,99800.0,23.5778,23.6878,23.5778,23.6191,99800.0
2009-04-01 15:10:00,34.38,34.38,34.12,34.18,121400.0,23.6191,23.6191,23.4404,23.4817,121400.0
2009-04-01 15:15:00,34.17,34.25,34.1,34.22,102300.0,23.4748,23.5298,23.4267,23.5091,102300.0
2009-04-01 15:20:00,34.23,34.32,34.19,34.22,95500.0,23.516,23.5778,23.4885,23.5091,95500.0
2009-04-01 15:25:00,34.22,34.31,34.18,34.19,103600.0,23.5091,23.571,23.4817,23.4885,103600.0
2009-04-01 15:30:00,34.19,34.38,34.08,34.38,103000.0,23.4885,23.6191,23.413,23.6191,103000.0
2009-04-01 15:35:00,34.38,34.57,34.36,34.53,127300.0,23.6191,23.7496,23.6053,23.7221,127300.0
2009-04-01 15:40:00,34.53,34.65,34.51,34.56,135700.0,23.7221,23.8046,23.7084,23.7427,135700.0
2009-04-01 15:45:00,34.56,34.63,34.5,34.5,104600.0,23.7427,23.7908,23.7015,23.7015,104600.0
2009-04-01 15:50:00,34.49,34.69,34.48,34.55,202300.0,23.6946,23.832,23.6878,23.7359,202300.0
2009-04-01 15:55:00,34.55,34.61,34.51,34.51,207300.0,23.7359,23.7771,23.7084,23.7084,207300.0
2009-04-02 09:30:00,35.26,36.0,35.26,35.93,119300.0,24.2236,24.732,24.2236,24.6839,119300.0
2009-04-02 09:35:00,35.93,36.46,35.84,36.45,102200.0,24.6839,25.048,24.6221,25.0412,102200.0
2009-04-02 09:40:00,36.42,36.66,36.34,36.65,112400.0,25.0205,25.1854,24.9656,25.1786,112400.0
2009-04-02 09:45:00,36.64,36.75,36.52,36.7,88900.0,25.1717,25.2473,25.0892,25.2129,88900.0
2009-04-02 09:50:00,36.74,37.1,36.7,37.04,164500.0,25.2404,25.4877,25.2129,25.4465,164500.0
2009-04-02 09:55:00,37.07,37.28,37.01,37.27,64200.0,25.4671,25.6114,25.4259,25.6045,64200.0
2009-04-02 10:00:00,37.26,37.4,37.19,37.24,109400.0,25.5976,25.6938,25.5495,25.5839,109400.0
2009-04-02 10:05:00,37.24,37.38,37.23,37.31,126100.0,25.5839,25.6801,25.577,25.632,126100.0
2009-04-02 10:10:00,37.31,37.39,37.25,37.34,215100.0,25.632,25.6869,25.5908,25.6526,215100.0
2009-04-02 10:15:00,37.34,37.39,37.25,37.38,96800.0,25.6526,25.6869,25.5908,25.6801,96800.0
2009-04-02 10:20:00,37.39,37.51,37.3,37.51,125100.0,25.6869,25.7694,25.6251,25.7694,125100.0
2009-04-02 10:25:00,37.51,37.53,37.25,37.27,136200.0,25.7694,25.7831,25.5908,25.6045,136200.0
2009-04-02 10:30:00,37.25,37.37,37.16,37.36,69300.0,25.5908,25.6732,25.5289,25.6663,69300.0
2009-04-02 10:35:00,37.35,37.52,37.3,37.38,68300.0,25.6595,25.7762,25.6251,25.6801,68300.0
2009-04-02 10:40:00,37.37,37.52,37.3,37.48,58800.0,25.6732,25.7762,25.6251,25.7488,58800.0
2009-04-02 10:45:00,37.47,37.6,37.47,37.59,83800.0,25.7419,25.8312,25.7419,25.8243,83800.0
2009-04-02 10:50:00,37.59,37.6,37.47,37.51,64900.0,25.8243,25.8312,25.7419,25.7694,64900.0
2009-04-02 10:55:00,37.51,37.57,37.48,37.57,44800.0,25.7694,25.8106,25.7488,25.8106,44800.0
2009-04-02 11:00:00,37.57,37.7,37.52,37.56,99200.0,25.8106,25.8999,25.7762,25.8037,99200.0
2009-04-02 11:05:00,37.55,37.75,37.47,37.72,246800.0,25.7969,25.9343,25.7419,25.9136,246800.0
2009-04-02 11:10:00,37.72,37.91,37.69,37.91,277700.0,25.9136,26.0442,25.893,26.0442,277700.0
2009-04-02 11:15:00,37.89,38.0,37.83,37.98,128200.0,26.0304,26.106,25.9892,26.0923,128200.0
2009-04-02 11:20:00,37.99,38.04,37.86,37.87,76500.0,26.0991,26.1335,26.0098,26.0167,76500.0
2009-04-02 11:25:00,37.89,38.01,37.85,37.9,66900.0,26.0304,26.1129,26.003,26.0373,66900.0
2009-04-02 11:30:00,37.89,37.89,37.66,37.67,64500.0,26.0304,26.0304,25.8724,25.8793,64500.0
2009-04-02 11:35:00,37.67,37.67,37.48,37.56,124300.0,25.8793,25.8793,25.7488,25.8037,124300.0
2009-04-02 11:40:00,37.55,37.56,37.41,37.43,58900.0,25.7969,25.8037,25.7007,25.7144,58900.0
2009-04-02 11:45:00,37.42,37.51,37.34,37.41,83700.0,25.7075,25.7694,25.6526,25.7007,83700.0
2009-04-02 11:50:00,37.41,37.43,37.19,37.3,62900.0,25.7007,25.7144,25.5495,25.6251,62900.0
2009-04-02 11:55:00,37.3,37.31,37.17,37.23,84000.0,25.6251,25.632,25.5358,25.577,84000.0
2009-04-02 12:00:00,37.23,37.24,37.11,37.2,50900.0,25.577,25.5839,25.4946,25.5564,50900.0
2009-04-02 12:05:00,37.21,37.25,37.2,37.24,44200.0,25.5633,25.5908,25.5564,25.5839,44200.0
2009-04-02 12:10:00,37.25,37.31,37.17,37.3,64900.0,25.5908,25.632,25.5358,25.6251,64900.0
2009-04-02 12:15:00,37.31,37.47,37.29,37.46,49600.0,25.632,25.7419,25.6182,25.735,49600.0
2009-04-02 12:20:00,37.44,37.52,37.33,37.48,57800.0,25.7213,25.7762,25.6457,25.7488,57800.0
2009-04-02 12:25:00,37.47,37.55,37.45,37.53,53700.0,25.7419,25.7969,25.7282,25.7831,53700.0
2009-04-02 12:30:00,37.53,37.57,37.49,37.53,145600.0,25.7831,25.8106,25.7556,25.7831,145600.0
2009-04-02 12:35:00,37.54,37.55,37.46,37.49,27300.0,25.79,25.7969,25.735,25.7556,27300.0
2009-04-02 12:40:00,37.48,37.53,37.43,37.46,49600.0,25.7488,25.7831,25.7144,25.735,49600.0
2009-04-02 12:45:00,37.46,37.47,37.39,37.44,29700.0,25.735,25.7419,25.6869,25.7213,29700.0
2009-04-02 12:50:00,37.44,37.56,37.44,37.52,69100.0,25.7213,25.8037,25.7213,25.7762,69100.0
2009-04-02 12:55:00,37.51,37.53,37.48,37.49,36100.0,25.7694,25.7831,25.7488,25.7556,36100.0
2009-04-02 13:00:00,37.49,37.52,37.47,37.49,50700.0,25.7556,25.7762,25.7419,25.7556,50700.0
2009-04-02 13:05:00,37.49,37.51,37.43,37.46,76900.0,25.7556,25.7694,25.7144,25.735,76900.0
2009-04-02 13:10:00,37.46,37.48,37.33,37.4,38300.0,25.735,25.7488,25.6457,25.6938,38300.0
2009-04-02 13:15:00,37.4,37.44,37.38,37.4,44900.0,25.6938,25.7213,25.6801,25.6938,44900.0
2009-04-02 13:20:00,37.38,37.43,37.28,37.31,88400.0,25.6801,25.7144,25.6114,25.632,88400.0
2009-04-02 13:25:00,37.3,37.32,37.15,37.2,36200.0,25.6251,25.6388,25.5221,25.5564,36200.0
2009-04-02 13:30:00,37.19,37.26,37.04,37.19,58800.0,25.5495,25.5976,25.4465,25.5495,58800.0
2009-04-02 13:35:00,37.22,37.25,36.97,37.01,59800.0,25.5701,25.5908,25.3984,25.4259,59800.0
2009-04-02 13:40:00,37.0,37.06,36.88,36.93,54500.0,25.419,25.4602,25.3366,25.3709,54500.0
2009-04-02 13:45:00,36.94,37.15,36.92,37.07,38300.0,25.3778,25.5221,25.364,25.4671,38300.0
2009-04-02 13:50:00,37.07,37.07,36.96,37.02,35200.0,25.4671,25.4671,25.3915,25.4327,35200.0
2009-04-02 13:55:00,37.01,37.04,36.86,36.98,87400.0,25.4259,25.4465,25.3228,25.4053,87400.0
2009-04-02 14:00:00,36.98,37.07,36.88,37.07,53900.0,25.4053,25.4671,25.3366,25.4671,53900.0
2009-04-02 14:05:00,37.07,37.16,37.0,37.06,50800.0,25.4671,25.5289,25.419,25.4602,50800.0
2009-04-02 14:10:00,37.08,37.11,37.0,37.05,12500.0,25.474,25.4946,25.419,25.4534,12500.0
2009-04-02 14:15:00,37.06,37.08,36.99,37.06,21200.0,25.4602,25.474,25.4121,25.4602,21200.0
2009-04-02 14:20:00,37.06,37.17,37.04,37.09,19400.0,25.4602,25.5358,25.4465,25.4808,19400.0
2009-04-02 14:25:00,37.08,37.28,37.06,37.24,18900.0,25.474,25.6114,25.4602,25.5839,18900.0
2009-04-02 14:30:00,37.24,37.31,37.22,37.25,31300.0,25.5839,25.632,25.5701,25.5908,31300.0
2009-04-02 14:35:00,37.25,37.36,37.23,37.32,122100.0,25.5908,25.6663,25.577,25.6388,122100.0
2009-04-02 14:40:00,37.31,37.39,37.27,37.39,46400.0,25.632,25.6869,25.6045,25.6869,46400.0
2009-04-02 14:45:00,37.37,37.39,37.23,37.25,257600.0,25.6732,25.6869,25.577,25.5908,257600.0
2009-04-02 14:50:00,37.25,37.26,37.11,37.11,82500.0,25.5908,25.5976,25.4946,25.4946,82500.0
2009-04-02 14:55:00,37.12,37.17,37.1,37.13,60100.0,25.5014,25.5358,25.4877,25.5083,60100.0
2009-04-02 15:00:00,37.13,37.2,37.1,37.18,73500.0,25.5083,25.5564,25.4877,25.5427,73500.0
2009-04-02 15:05:00,37.18,37.18,36.95,37.05,100300.0,25.5427,25.5427,25.3847,25.4534,100300.0
2009-04-02 15:10:00,37.06,37.15,36.99,37.07,112500.0,25.4602,25.5221,25.4121,25.4671,112500.0
2009-04-02 15:15:00,37.07,37.18,36.98,36.98,117300.0,25.4671,25.5427,25.4053,25.4053,117300.0
2009-04-02 15:20:00,36.97,37.14,36.95,37.1,136900.0,25.3984,25.5152,25.3847,25.4877,136900.0
2009-04-02 15:25:00,37.1,37.18,37.03,37.07,97200.0,25.4877,25.5427,25.4396,25.4671,97200.0
2009-04-02 15:30:00,37.07,37.2,37.07,37.12,123500.0,25.4671,25.5564,25.4671,25.5014,123500.0
2009-04-02 15:35:00,37.13,37.17,36.91,37.05,106800.0,25.5083,25.5358,25.3572,25.4534,106800.0
2009-04-02 15:40:00,37.03,37.27,37.01,37.15,219200.0,25.4396,25.6045,25.4259,25.5221,219200.0
2009-04-02 15:45:00,37.16,37.17,36.95,36.98,221900.0,25.5289,25.5358,25.3847,25.4053,221900.0
2009-04-02 15:50:00,36.99,37.01,36.79,36.85,198600.0,25.4121,25.4259,25.2747,25.316,198600.0
2009-04-02 15:55:00,36.86,36.9,36.72,36.88,200000.0,25.3228,25.3503,25.2266,25.3366,200000.0
2009-04-03 09:30:00,37.0,37.48,36.81,37.39,76200.0,25.419,25.7488,25.2885,25.6869,76200.0
2009-04-03 09:35:00,37.4,37.49,37.14,37.41,44300.0,25.6938,25.7556,25.5152,25.7007,44300.0
2009-04-03 09:40:00,37.42,37.55,37.3,37.45,35400.0,25.7075,25.7969,25.6251,25.7282,35400.0
2009-04-03 09:45:00,37.46,37.51,37.0,37.17,40200.0,25.735,25.7694,25.419,25.5358,40200.0
2009-04-03 09:50:00,37.18,37.26,37.03,37.04,34800.0,25.5427,25.5976,25.4396,25.4465,34800.0
2009-04-03 09:55:00,37.03,37.41,37.0,37.35,56300.0,25.4396,25.7007,25.419,25.6595,56300.0
2009-04-03 10:00:00,37.34,37.35,37.05,37.14,68200.0,25.6526,25.6595,25.4534,25.5152,68200.0
2009-04-03 10:05:00,37.14,37.18,36.8,37.18,74800.0,25.5152,25.5427,25.2816,25.5427,74800.0
2009-04-03 10:10:00,37.17,37.36,37.16,37.29,59200.0,25.5358,25.6663,25.5289,25.6182,59200.0
2009-04-03 10:15:00,37.29,37.29,37.05,37.1,37700.0,25.6182,25.6182,25.4534,25.4877,37700.0
2009-04-03 10:20:00,37.09,37.15,36.91,37.11,33000.0,25.4808,25.5221,25.3572,25.4946,33000.0
2009-04-03 10:25:00,37.11,37.31,37.06,37.2,46500.0,25.4946,25.632,25.4602,25.5564,46500.0
2009-04-03 10:30:00,37.2,37.24,37.16,37.19,42500.0,25.5564,25.5839,25.5289,25.5495,42500.0
2009-04-03 10:35:00,37.18,37.2,37.06,37.12,32500.0,25.5427,25.5564,25.4602,25.5014,32500.0
2009-04-03 10:40:00,37.11,37.12,36.89,36.89,25100.0,25.4946,25.5014,25.3434,25.3434,25100.0
2009-04-03 10:45:00,36.9,36.96,36.86,36.94,28100.0,25.3503,25.3915,25.3228,25.3778,28100.0
2009-04-03 10:50:00,36.93,37.15,36.89,37.14,29300.0,25.3709,25.5221,25.3434,25.5152,29300.0
2009-04-03 10:55:00,37.13,37.13,36.95,37.03,27300.0,25.5083,25.5083,25.3847,25.4396,27300.0
2009-04-03 11:00:00,37.03,37.13,36.99,37.02,19700.0,25.4396,25.5083,25.4121,25.4327,19700.0
2009-04-03 11:05:00,37.03,37.03,36.9,36.97,27100.0,25.4396,25.4396,25.3503,25.3984,27100.0
2009-04-03 11:10:00,36.96,36.98,36.85,36.88,26800.0,25.3915,25.4053,25.316,25.3366,26800.0
2009-04-03 11:15:00,36.89,36.96,36.82,36.93,29400.0,25.3434,25.3915,25.2953,25.3709,29400.0
2009-04-03 11:20:00,36.94,37.0,36.85,36.92,49500.0,25.3778,25.419,25.316,25.364,49500.0
2009-04-03 11:25:00,36.9,37.04,36.84,37.02,62100.0,25.3503,25.4465,25.3091,25.4327,62100.0
2009-04-03 11:30:00,37.02,37.06,36.96,37.03,35800.0,25.4327,25.4602,25.3915,25.4396,35800.0
2009-04-03 11:35:00,37.02,37.14,36.98,37.12,52000.0,25.4327,25.5152,25.4053,25.5014,52000.0
2009-04-03 11:40:00,37.12,37.28,36.95,37.23,86800.0,25.5014,25.6114,25.3847,25.577,86800.0
2009-04-03 11:45:00,37.21,37.22,37.09,37.09,31500.0,25.5633,25.5701,25.4808,25.4808,31500.0
2009-04-03 11:50:00,37.09,37.16,37.06,37.12,33000.0,25.4808,25.5289,25.4602,25.5014,33000.0
2009-04-03 11:55:00,37.13,37.15,37.1,37.14,17600.0,25.5083,25.5221,25.4877,25.5152,17600.0
2009-04-03 12:00:00,37.15,37.29,37.1,37.26,43300.0,25.5221,25.6182,25.4877,25.5976,43300.0
2009-04-03 12:05:00,37.26,37.26,37.17,37.21,43500.0,25.5976,25.5976,25.5358,25.5633,43500.0
2009-04-03 12:10:00,37.22,37.41,37.2,37.39,41300.0,25.5701,25.7007,25.5564,25.6869,41300.0
2009-04-03 12:15:00,37.39,37.47,37.38,37.43,63400.0,25.6869,25.7419,25.6801,25.7144,63400.0
2009-04-03 12:20:00,37.43,37.48,37.4,37.48,40400.0,25.7144,25.7488,25.6938,25.7488,40400.0
2009-04-03 12:25:00,37.47,37.47,37.42,37.44,85800.0,25.7419,25.7419,25.7075,25.7213,85800.0
2009-04-03 12:30:00,37.44,37.44,37.36,37.4,55100.0,25.7213,25.7213,25.6663,25.6938,55100.0
2009-04-03 12:35:00,37.4,37.46,37.37,37.39,78900.0,25.6938,25.735,25.6732,25.6869,78900.0
2009-04-03 12:40:00,37.39,37.47,37.39,37.46,52700.0,25.6869,25.7419,25.6869,25.735,52700.0
2009-04-03 12:45:00,37.47,37.47,37.32,37.35,42100.0,25.7419,25.7419,25.6388,25.6595,42100.0
2009-04-03 12:50:00,37.36,37.37,37.13,37.19,48500.0,25.6663,25.6732,25.5083,25.5495,48500.0
2009-04-03 12:55:00,37.18,37.18,37.12,37.15,24500.0,25.5427,25.5427,25.5014,25.5221,24500.0
2009-04-03 13:00:00,37.15,37.23,37.15,37.23,25900.0,25.5221,25.577,25.5221,25.577,25900.0
2009-04-03 13:05:00,37.22,37.27,37.16,37.18,52500.0,25.5701,25.6045,25.5289,25.5427,52500.0
2009-04-03 13:10:00,37.18,37.21,37.0,37.03,38800.0,25.5427,25.5633,25.419,25.4396,38800.0
2009-04-03 13:15:00,37.05,37.15,37.04,37.12,47200.0,25.4534,25.5221,25.4465,25.5014,47200.0
2009-04-03 13:20:00,37.13,37.14,37.02,37.02,50100.0,25.5083,25.5152,25.4327,25.4327,50100.0
2009-04-03 13:25:00,37.03,37.17,37.02,37.16,32200.0,25.4396,25.5358,25.4327,25.5289,32200.0
2009-04-03 13:30:00,37.15,37.19,37.08,37.08,29500.0,25.5221,25.5495,25.474,25.474,29500.0
2009-04-03 13:35:00,37.08,37.12,37.0,37.0,40800.0,25.474,25.5014,25.419,25.419,40800.0
2009-04-03 13:40:00,37.01,37.02,36.93,37.0,33100.0,25.4259,25.4327,25.3709,25.419,33100.0
2009-04-03 13:45:00,36.98,37.03,36.94,37.03,21400.0,25.4053,25.4396,25.3778,25.4396,21400.0
2009-04-03 13:50:00,37.01,37.12,36.94,37.12,35800.0,25.4259,25.5014,25.3778,25.5014,35800.0
2009-04-03 13:55:00,37.13,37.17,37.1,37.13,32300.0,25.5083,25.5358,25.4877,25.5083,32300.0
2009-04-03 14:00:00,37.13,37.15,37.04,37.04,50000.0,25.5083,25.5221,25.4465,25.4465,50000.0
2009-04-03 14:05:00,37.03,37.07,36.98,37.01,76400.0,25.4396,25.4671,25.4053,25.4259,76400.0
2009-04-03 14:10:00,37.02,37.11,36.97,37.11,78200.0,25.4327,25.4946,25.3984,25.4946,78200.0
2009-04-03 14:15:00,37.12,37.15,37.06,37.15,69100.0,25.5014,25.5221,25.4602,25.5221,69100.0
2009-04-03 14:20:00,37.16,37.19,37.1,37.19,96000.0,25.5289,25.5495,25.4877,25.5495,96000.0
2009-04-03 14:25:00,37.19,37.38,37.19,37.38,74700.0,25.5495,25.6801,25.5495,25.6801,74700.0
2009-04-03 14:30:00,37.36,37.42,37.34,37.41,43800.0,25.6663,25.7075,25.6526,25.7007,43800.0
2009-04-03 14:35:00,37.4,37.43,37.33,37.4,67900.0,25.6938,25.7144,25.6457,25.6938,67900.0
2009-04-03 14:40:00,37.4,37.46,37.37,37.4,51500.0,25.6938,25.735,25.6732,25.6938,51500.0
2009-04-03 14:45:00,37.4,37.42,37.27,37.28,41500.0,25.6938,25.7075,25.6045,25.6114,41500.0
2009-04-03 14:50:00,37.29,37.33,37.25,37.27,44600.0,25.6182,25.6457,25.5908,25.6045,44600.0
2009-04-03 14:55:00,37.28,37.46,37.27,37.42,70000.0,25.6114,25.735,25.6045,25.7075,70000.0
2009-04-03 15:00:00,37.42,37.44,37.15,37.16,66500.0,25.7075,25.7213,25.5221,25.5289,66500.0
2009-04-03 15:05:00,37.14,37.24,37.06,37.12,65900.0,25.5152,25.5839,25.4602,25.5014,65900.0
2009-04-03 15:10:00,37.13,37.17,37.06,37.11,71800.0,25.5083,25.5358,25.4602,25.4946,71800.0
2009-04-03 15:15:00,37.1,37.15,36.94,37.12,58800.0,25.4877,25.5221,25.3778,25.5014,58800.0
2009-04-03 15:20:00,37.12,37.18,37.02,37.15,113300.0,25.5014,25.5427,25.4327,25.5221,113300.0
2009-04-03 15:25:00,37.15,37.25,37.07,37.08,85700.0,25.5221,25.5908,25.4671,25.474,85700.0
2009-04-03 15:30:00,37.09,37.26,37.08,37.18,120400.0,25.4808,25.5976,25.474,25.5427,120400.0
2009-04-03 15:35:00,37.19,37.24,37.04,37.07,123600.0,25.5495,25.5839,25.4465,25.4671,123600.0
2009-04-03 15:40:00,37.07,37.24,37.06,37.19,150400.0,25.4671,25.5839,25.4602,25.5495,150400.0
2009-04-03 15:45:00,37.2,37.29,37.13,37.19,157700.0,25.5564,25.6182,25.5083,25.5495,157700.0
2009-04-03 15:50:00,37.19,37.33,37.14,37.32,166000.0,25.5495,25.6457,25.5152,25.6388,166000.0
2009-04-03 15:55:00,37.32,37.39,37.23,37.39,133300.0,25.6388,25.6869,25.577,25.6869,133300.0
2009-04-06 09:30:00,37.14,37.14,36.51,36.66,60400.0,25.5152,25.5152,25.0824,25.1854,60400.0
2009-04-06 09:35:00,36.66,36.72,35.94,35.96,90600.0,25.1854,25.2266,24.6908,24.7045,90600.0
2009-04-06 09:40:00,35.99,36.08,35.73,35.94,51500.0,24.7251,24.787,24.5465,24.6908,51500.0
2009-04-06 09:45:00,35.95,36.09,35.77,35.79,49200.0,24.6977,24.7938,24.574,24.5877,49200.0
2009-04-06 09:50:00,35.76,35.91,35.74,35.78,42900.0,24.5671,24.6702,24.5534,24.5809,42900.0
2009-04-06 09:55:00,35.76,35.86,35.73,35.84,41600.0,24.5671,24.6358,24.5465,24.6221,41600.0
2009-04-06 10:00:00,35.85,35.96,35.76,35.91,85500.0,24.629,24.7045,24.5671,24.6702,85500.0
2009-04-06 10:05:00,35.89,36.04,35.89,36.0,77400.0,24.6564,24.7595,24.6564,24.732,77400.0
2009-04-06 10:10:00,36.0,36.02,35.77,35.77,81100.0,24.732,24.7457,24.574,24.574,81100.0
2009-04-06 10:15:00,35.78,35.82,35.74,35.81,74300.0,24.5809,24.6083,24.5534,24.6015,74300.0
2009-04-06 10:20:00,35.8,35.82,35.75,35.82,49900.0,24.5946,24.6083,24.5603,24.6083,49900.0
2009-04-06 10:25:00,35.81,35.94,35.75,35.76,51400.0,24.6015,24.6908,24.5603,24.5671,51400.0
2009-04-06 10:30:00,35.75,35.8,35.68,35.77,60700.0,24.5603,24.5946,24.5122,24.574,60700.0
2009-04-06 10:35:00,35.76,35.77,35.69,35.75,83200.0,24.5671,24.574,24.519,24.5603,83200.0
2009-04-06 10:40:00,35.73,35.77,35.71,35.73,54700.0,24.5465,24.574,24.5328,24.5465,54700.0
2009-04-06 10:45:00,35.73,35.79,35.72,35.76,44300.0,24.5465,24.5877,24.5396,24.5671,44300.0
2009-04-06 10:50:00,35.75,35.87,35.73,35.86,57000.0,24.5603,24.6427,24.5465,24.6358,57000.0
2009-04-06 10:55:00,35.84,35.86,35.76,35.83,44600.0,24.6221,24.6358,24.5671,24.6152,44600.0
2009-04-06 11:00:00,35.82,35.85,35.75,35.8,69800.0,24.6083,24.629,24.5603,24.5946,69800.0
2009-04-06 11:05:00,35.8,35.8,35.72,35.77,82900.0,24.5946,24.5946,24.5396,24.574,82900.0
2009-04-06 11:10:00,35.79,35.85,35.73,35.83,82300.0,24.5877,24.629,24.5465,24.6152,82300.0
2009-04-06 11:15:00,35.84,35.93,35.74,35.75,62300.0,24.6221,24.6839,24.5534,24.5603,62300.0
2009-04-06 11:20:00,35.74,35.85,35.73,35.81,66800.0,24.5534,24.629,24.5465,24.6015,66800.0
2009-04-06 11:25:00,35.81,35.83,35.73,35.75,43700.0,24.6015,24.6152,24.5465,24.5603,43700.0
2009-04-06 11:30:00,35.75,35.87,35.72,35.83,50300.0,24.5603,24.6427,24.5396,24.6152,50300.0
2009-04-06 11:35:00,35.84,35.87,35.73,35.76,69400.0,24.6221,24.6427,24.5465,24.5671,69400.0
2009-04-06 11:40:00,35.76,35.78,35.68,35.72,95900.0,24.5671,24.5809,24.5122,24.5396,95900.0
2009-04-06 11:45:00,35.71,35.75,35.56,35.58,82700.0,24.5328,24.5603,24.4297,24.4435,82700.0
2009-04-06 11:50:00,35.6,35.6,35.45,35.48,55100.0,24.4572,24.4572,24.3542,24.3748,55100.0
2009-04-06 11:55:00,35.49,35.49,35.38,35.44,32900.0,24.3816,24.3816,24.3061,24.3473,32900.0
2009-04-06 12:00:00,35.45,35.53,35.42,35.5,34600.0,24.3542,24.4091,24.3335,24.3885,34600.0
2009-04-06 12:05:00,35.5,35.56,35.5,35.54,23100.0,24.3885,24.4297,24.3885,24.416,23100.0
2009-04-06 12:10:00,35.54,35.57,35.52,35.57,17400.0,24.416,24.4366,24.4022,24.4366,17400.0
2009-04-06 12:15:00,35.56,35.57,35.41,35.42,41200.0,24.4297,24.4366,24.3267,24.3335,41200.0
2009-04-06 12:20:00,35.41,35.43,35.38,35.43,33600.0,24.3267,24.3404,24.3061,24.3404,33600.0
2009-04-06 12:25:00,35.42,35.52,35.41,35.5,29700.0,24.3335,24.4022,24.3267,24.3885,29700.0
2009-04-06 12:30:00,35.51,35.56,35.49,35.56,31400.0,24.3954,24.4297,24.3816,24.4297,31400.0
2009-04-06 12:35:00,35.55,35.56,35.55,35.56,23800.0,24.4229,24.4297,24.4229,24.4297,23800.0
2009-04-06 12:40:00,35.56,35.59,35.55,35.57,36400.0,24.4297,24.4503,24.4229,24.4366,36400.0
2009-04-06 12:45:00,35.57,35.62,35.55,35.62,37800.0,24.4366,24.4709,24.4229,24.4709,37800.0
2009-04-06 12:50:00,35.61,35.67,35.58,35.67,28800.0,24.4641,24.5053,24.4435,24.5053,28800.0
2009-04-06 12:55:00,35.69,35.76,35.67,35.76,55200.0,24.519,24.5671,24.5053,24.5671,55200.0
2009-04-06 13:00:00,35.76,35.79,35.66,35.67,81900.0,24.5671,24.5877,24.4984,24.5053,81900.0
2009-04-06 13:05:00,35.67,35.69,35.58,35.65,56500.0,24.5053,24.519,24.4435,24.4916,56500.0
2009-04-06 13:10:00,35.65,35.71,35.63,35.65,56400.0,24.4916,24.5328,24.4778,24.4916,56400.0
2009-04-06 13:15:00,35.66,35.85,35.65,35.84,115800.0,24.4984,24.629,24.4916,24.6221,115800.0
2009-04-06 13:20:00,35.84,36.02,35.84,36.0,98700.0,24.6221,24.7457,24.6221,24.732,98700.0
2009-04-06 13:25:00,36.01,36.01,35.99,36.0,93300.0,24.7389,24.7389,24.7251,24.732,93300.0
2009-04-06 13:30:00,36.0,36.01,35.99,36.0,65200.0,24.732,24.7389,24.7251,24.732,65200.0
2009-04-06 13:35:00,36.0,36.05,35.97,35.98,75400.0,24.732,24.7664,24.7114,24.7183,75400.0
2009-04-06 13:40:00,35.98,35.99,35.89,35.9,69400.0,24.7183,24.7251,24.6564,24.6633,69400.0
2009-04-06 13:45:00,35.89,35.96,35.86,35.91,107400.0,24.6564,24.7045,24.6358,24.6702,107400.0
2009-04-06 13:50:00,35.91,35.94,35.9,35.91,56400.0,24.6702,24.6908,24.6633,24.6702,56400.0
2009-04-06 13:55:00,35.91,35.96,35.88,35.88,49000.0,24.6702,24.7045,24.6496,24.6496,49000.0
2009-04-06 14:00:00,35.88,35.98,35.85,35.91,35900.0,24.6496,24.7183,24.629,24.6702,35900.0
2009-04-06 14:05:00,35.9,35.94,35.87,35.91,78100.0,24.6633,24.6908,24.6427,24.6702,78100.0
2009-04-06 14:10:00,35.91,35.98,35.88,35.98,41400.0,24.6702,24.7183,24.6496,24.7183,41400.0
2009-04-06 14:15:00,35.98,36.01,35.9,35.95,48800.0,24.7183,24.7389,24.6633,24.6977,48800.0
2009-04-06 14:20:00,35.94,36.01,35.93,35.97,33600.0,24.6908,24.7389,24.6839,24.7114,33600.0
2009-04-06 14:25:00,35.96,36.06,35.95,36.03,64800.0,24.7045,24.7732,24.6977,24.7526,64800.0
2009-04-06 14:30:00,36.04,36.05,35.85,35.9,61300.0,24.7595,24.7664,24.629,24.6633,61300.0
2009-04-06 14:35:00,35.89,35.94,35.8,35.83,51000.0,24.6564,24.6908,24.5946,24.6152,51000.0
2009-04-06 14:40:00,35.83,35.87,35.77,35.86,62000.0,24.6152,24.6427,24.574,24.6358,62000.0
2009-04-06 14:45:00,35.86,35.97,35.78,35.93,64000.0,24.6358,24.7114,24.5809,24.6839,64000.0
2009-04-06 14:50:00,35.91,36.18,35.91,36.1,52600.0,24.6702,24.8557,24.6702,24.8007,52600.0
2009-04-06 14:55:00,36.1,36.12,36.0,36.0,44200.0,24.8007,24.8144,24.732,24.732,44200.0
2009-04-06 15:00:00,36.0,36.02,35.93,36.01,62900.0,24.732,24.7457,24.6839,24.7389,62900.0
2009-04-06 15:05:00,36.01,36.09,35.91,35.93,61000.0,24.7389,24.7938,24.6702,24.6839,61000.0
2009-04-06 15:10:00,35.92,36.0,35.85,35.88,58000.0,24.677,24.732,24.629,24.6496,58000.0
2009-04-06 15:15:00,35.89,36.21,35.86,36.14,81300.0,24.6564,24.8763,24.6358,24.8282,81300.0
2009-04-06 15:20:00,36.14,36.15,35.97,36.04,86100.0,24.8282,24.8351,24.7114,24.7595,86100.0
2009-04-06 15:25:00,36.04,36.15,35.94,36.02,101100.0,24.7595,24.8351,24.6908,24.7457,101100.0
2009-04-06 15:30:00,36.01,36.18,35.98,36.07,109100.0,24.7389,24.8557,24.7183,24.7801,109100.0
2009-04-06 15:35:00,36.07,36.08,35.96,35.96,106100.0,24.7801,24.787,24.7045,24.7045,106100.0
2009-04-06 15:40:00,35.96,36.25,35.96,36.18,65800.0,24.7045,24.9038,24.7045,24.8557,65800.0
2009-04-06 15:45:00,36.17,36.27,36.16,36.25,65600.0,24.8488,24.9175,24.8419,24.9038,65600.0
2009-04-06 15:50:00,36.25,36.47,36.24,36.47,107500.0,24.9038,25.0549,24.8969,25.0549,107500.0
2009-04-06 15:55:00,36.47,36.51,36.31,36.34,193100.0,25.0549,25.0824,24.945,24.9656,193100.0
2009-04-07 09:30:00,35.87,35.87,35.36,35.38,72500.0,24.6427,24.6427,24.2923,24.3061,72500.0
2009-04-07 09:35:00,35.38,35.39,35.02,35.05,77100.0,24.3061,24.3129,24.0587,24.0794,77100.0
2009-04-07 09:40:00,35.05,35.11,35.03,35.06,100000.0,24.0794,24.1206,24.0656,24.0862,100000.0
2009-04-07 09:45:00,35.05,35.06,34.98,34.99,83500.0,24.0794,24.0862,24.0313,24.0381,83500.0
2009-04-07 09:50:00,35.0,35.0,34.83,34.96,72200.0,24.045,24.045,23.9282,24.0175,72200.0
2009-04-07 09:55:00,34.95,35.2,34.9,35.15,84700.0,24.0107,24.1824,23.9763,24.1481,84700.0
2009-04-07 10:00:00,35.16,35.21,35.15,35.15,31200.0,24.1549,24.1893,24.1481,24.1481,31200.0
2009-04-07 10:05:00,35.15,35.16,34.99,34.99,38200.0,24.1481,24.1549,24.0381,24.0381,38200.0
2009-04-07 10:10:00,34.99,35.15,34.99,35.14,78600.0,24.0381,24.1481,24.0381,24.1412,78600.0
2009-04-07 10:15:00,35.14,35.15,35.05,35.1,57300.0,24.1412,24.1481,24.0794,24.1137,57300.0
2009-04-07 10:20:00,35.09,35.33,35.09,35.2,38700.0,24.1068,24.2717,24.1068,24.1824,38700.0
2009-04-07 10:25:00,35.2,35.4,35.2,35.39,55300.0,24.1824,24.3198,24.1824,24.3129,55300.0
2009-04-07 10:30:00,35.42,35.64,35.35,35.64,44000.0,24.3335,24.4847,24.2855,24.4847,44000.0
2009-04-07 10:35:00,35.63,35.65,35.57,35.61,42500.0,24.4778,24.4916,24.4366,24.4641,42500.0
2009-04-07 10:40:00,35.61,35.65,35.53,35.55,36600.0,24.4641,24.4916,24.4091,24.4229,36600.0
2009-04-07 10:45:00,35.55,35.77,35.51,35.74,37000.0,24.4229,24.574,24.3954,24.5534,37000.0
2009-04-07 10:50:00,35.77,35.84,35.69,35.84,25900.0,24.574,24.6221,24.519,24.6221,25900.0
2009-04-07 10:55:00,35.86,35.86,35.7,35.75,33200.0,24.6358,24.6358,24.5259,24.5603,33200.0
2009-04-07 11:00:00,35.76,35.87,35.65,35.83,33800.0,24.5671,24.6427,24.4916,24.6152,33800.0
2009-04-07 11:05:00,35.84,35.88,35.69,35.74,39100.0,24.6221,24.6496,24.519,24.5534,39100.0
2009-04-07 11:10:00,35.72,35.81,35.72,35.77,42000.0,24.5396,24.6015,24.5396,24.574,42000.0
2009-04-07 11:15:00,35.75,35.84,35.71,35.82,53400.0,24.5603,24.6221,24.5328,24.6083,53400.0
2009-04-07 11:20:00,35.82,36.0,35.81,35.98,55600.0,24.6083,24.732,24.6015,24.7183,55600.0
2009-04-07 11:25:00,35.99,36.03,35.9,36.03,47500.0,24.7251,24.7526,24.6633,24.7526,47500.0
2009-04-07 11:30:00,36.02,36.23,35.99,36.18,62000.0,24.7457,24.89,24.7251,24.8557,62000.0
2009-04-07 11:35:00,36.15,36.15,35.88,35.89,39900.0,24.8351,24.8351,24.6496,24.6564,39900.0
2009-04-07 11:40:00,35.89,35.91,35.81,35.88,34300.0,24.6564,24.6702,24.6015,24.6496,34300.0
2009-04-07 11:45:00,35.9,35.93,35.84,35.85,38400.0,24.6633,24.6839,24.6221,24.629,38400.0
2009-04-07 11:50:00,35.86,35.93,35.8,35.91,36600.0,24.6358,24.6839,24.5946,24.6702,36600.0
2009-04-07 11:55:00,35.91,35.91,35.69,35.7,32600.0,24.6702,24.6702,24.519,24.5259,32600.0
2009-04-07 12:00:00,35.72,35.78,35.68,35.74,38300.0,24.5396,24.5809,24.5122,24.5534,38300.0
2009-04-07 12:05:00,35.76,35.78,35.65,35.66,36500.0,24.5671,24.5809,24.4916,24.4984,36500.0
2009-04-07 12:10:00,35.66,35.86,35.62,35.79,52500.0,24.4984,24.6358,24.4709,24.5877,52500.0
2009-04-07 12:15:00,35.8,35.84,35.77,35.78,26400.0,24.5946,24.6221,24.574,24.5809,26400.0
2009-04-07 12:20:00,35.77,35.78,35.68,35.69,32700.0,24.574,24.5809,24.5122,24.519,32700.0
2009-04-07 12:25:00,35.69,35.69,35.52,35.54,41300.0,24.519,24.519,24.4022,24.416,41300.0
2009-04-07 12:30:00,35.55,35.63,35.51,35.63,34300.0,24.4229,24.4778,24.3954,24.4778,34300.0
2009-04-07 12:35:00,35.63,35.7,35.59,35.59,37300.0,24.4778,24.5259,24.4503,24.4503,37300.0
2009-04-07 12:40:00,35.6,35.7,35.59,35.66,32600.0,24.4572,24.5259,24.4503,24.4984,32600.0
2009-04-07 12:45:00,35.65,35.7,35.64,35.67,28200.0,24.4916,24.5259,24.4847,24.5053,28200.0
2009-04-07 12:50:00,35.68,35.7,35.65,35.68,29300.0,24.5122,24.5259,24.4916,24.5122,29300.0
2009-04-07 12:55:00,35.68,35.72,35.64,35.72,34900.0,24.5122,24.5396,24.4847,24.5396,34900.0
2009-04-07 13:00:00,35.71,35.75,35.64,35.66,33800.0,24.5328,24.5603,24.4847,24.4984,33800.0
2009-04-07 13:05:00,35.67,35.7,35.63,35.67,43400.0,24.5053,24.5259,24.4778,24.5053,43400.0
2009-04-07 13:10:00,35.67,35.69,35.64,35.66,28600.0,24.5053,24.519,24.4847,24.4984,28600.0
2009-04-07 13:15:00,35.66,35.66,35.6,35.63,42200.0,24.4984,24.4984,24.4572,24.4778,42200.0
2009-04-07 13:20:00,35.64,35.64,35.54,35.59,33400.0,24.4847,24.4847,24.416,24.4503,33400.0
2009-04-07 13:25:00,35.58,35.59,35.54,35.56,19700.0,24.4435,24.4503,24.416,24.4297,19700.0
2009-04-07 13:30:00,35.56,35.56,35.39,35.42,49500.0,24.4297,24.4297,24.3129,24.3335,49500.0
2009-04-07 13:35:00,35.42,35.44,35.38,35.41,27400.0,24.3335,24.3473,24.3061,24.3267,27400.0
2009-04-07 13:40:00,35.42,35.52,35.42,35.51,26300.0,24.3335,24.4022,24.3335,24.3954,26300.0
2009-04-07 13:45:00,35.51,35.53,35.46,35.53,29200.0,24.3954,24.4091,24.361,24.4091,29200.0
2009-04-07 13:50:00,35.51,35.64,35.5,35.57,53900.0,24.3954,24.4847,24.3885,24.4366,53900.0
2009-04-07 13:55:00,35.57,35.59,35.5,35.51,41400.0,24.4366,24.4503,24.3885,24.3954,41400.0
2009-04-07 14:00:00,35.51,35.52,35.49,35.5,51200.0,24.3954,24.4022,24.3816,24.3885,51200.0
2009-04-07 14:05:00,35.5,35.55,35.45,35.51,45800.0,24.3885,24.4229,24.3542,24.3954,45800.0
2009-04-07 14:10:00,35.5,35.52,35.47,35.52,35800.0,24.3885,24.4022,24.3679,24.4022,35800.0
2009-04-07 14:15:00,35.51,35.55,35.5,35.51,31900.0,24.3954,24.4229,24.3885,24.3954,31900.0
2009-04-07 14:20:00,35.51,35.55,35.5,35.5,32500.0,24.3954,24.4229,24.3885,24.3885,32500.0
2009-04-07 14:25:00,35.5,35.58,35.5,35.56,33500.0,24.3885,24.4435,24.3885,24.4297,33500.0
2009-04-07 14:30:00,35.56,35.57,35.47,35.52,50300.0,24.4297,24.4366,24.3679,24.4022,50300.0
2009-04-07 14:35:00,35.51,35.52,35.39,35.4,38100.0,24.3954,24.4022,24.3129,24.3198,38100.0
2009-04-07 14:40:00,35.4,35.42,35.32,35.35,50700.0,24.3198,24.3335,24.2648,24.2855,50700.0
2009-04-07 14:45:00,35.35,35.38,35.32,35.35,45600.0,24.2855,24.3061,24.2648,24.2855,45600.0
2009-04-07 14:50:00,35.35,35.44,35.35,35.39,45400.0,24.2855,24.3473,24.2855,24.3129,45400.0
2009-04-07 14:55:00,35.39,35.43,35.39,35.41,31600.0,24.3129,24.3404,24.3129,24.3267,31600.0
2009-04-07 15:00:00,35.41,35.41,35.3,35.32,45000.0,24.3267,24.3267,24.2511,24.2648,45000.0
2009-04-07 15:05:00,35.33,35.41,35.31,35.4,42400.0,24.2717,24.3267,24.258,24.3198,42400.0
2009-04-07 15:10:00,35.4,35.5,35.4,35.42,73800.0,24.3198,24.3885,24.3198,24.3335,73800.0
2009-04-07 15:15:00,35.41,35.52,35.41,35.5,66900.0,24.3267,24.4022,24.3267,24.3885,66900.0
2009-04-07 15:20:00,35.5,35.53,35.44,35.46,58300.0,24.3885,24.4091,24.3473,24.361,58300.0
2009-04-07 15:25:00,35.46,35.47,35.27,35.28,59800.0,24.361,24.3679,24.2305,24.2374,59800.0
2009-04-07 15:30:00,35.28,35.47,35.26,35.47,54000.0,24.2374,24.3679,24.2236,24.3679,54000.0
2009-04-07 15:35:00,35.45,35.47,35.33,35.41,61600.0,24.3542,24.3679,24.2717,24.3267,61600.0
2009-04-07 15:40:00,35.4,35.57,35.34,35.51,65300.0,24.3198,24.4366,24.2786,24.3954,65300.0
2009-04-07 15:45:00,35.51,35.58,35.4,35.42,76300.0,24.3954,24.4435,24.3198,24.3335,76300.0
2009-04-07 15:50:00,35.41,35.45,35.28,35.28,103300.0,24.3267,24.3542,24.2374,24.2374,103300.0
2009-04-07 15:55:00,35.28,35.3,35.13,35.18,157800.0,24.2374,24.2511,24.1343,24.1687,157800.0
2009-04-08 09:30:00,35.27,35.8,35.27,35.78,30700.0,24.2305,24.5946,24.2305,24.5809,30700.0
2009-04-08 09:35:00,35.76,36.0,35.76,35.99,37400.0,24.5671,24.732,24.5671,24.7251,37400.0
2009-04-08 09:40:00,36.0,36.04,35.9,36.03,119000.0,24.732,24.7595,24.6633,24.7526,119000.0
2009-04-08 09:45:00,36.02,36.49,36.02,36.3,110600.0,24.7457,25.0686,24.7457,24.9381,110600.0
2009-04-08 09:50:00,36.28,36.31,36.26,36.26,43000.0,24.9244,24.945,24.9106,24.9106,43000.0
2009-04-08 09:55:00,36.26,36.27,36.18,36.21,23300.0,24.9106,24.9175,24.8557,24.8763,23300.0
2009-04-08 10:00:00,36.2,36.21,36.02,36.08,31300.0,24.8694,24.8763,24.7457,24.787,31300.0
2009-04-08 10:05:00,36.06,36.06,35.77,35.8,34400.0,24.7732,24.7732,24.574,24.5946,34400.0
2009-04-08 10:10:00,35.77,35.87,35.74,35.85,44900.0,24.574,24.6427,24.5534,24.629,44900.0
2009-04-08 10:15:00,35.84,35.87,35.58,35.58,43800.0,24.6221,24.6427,24.4435,24.4435,43800.0
2009-04-08 10:20:00,35.58,35.6,35.28,35.42,46600.0,24.4435,24.4572,24.2374,24.3335,46600.0
2009-04-08 10:25:00,35.44,35.49,35.29,35.4,28700.0,24.3473,24.3816,24.2442,24.3198,28700.0
2009-04-08 10:30:00,35.37,35.57,35.36,35.57,41000.0,24.2992,24.4366,24.2923,24.4366,41000.0
2009-04-08 10:35:00,35.55,35.6,35.34,35.36,30100.0,24.4229,24.4572,24.2786,24.2923,30100.0
2009-04-08 10:40:00,35.35,35.64,35.35,35.62,46800.0,24.2855,24.4847,24.2855,24.4709,46800.0
2009-04-08 10:45:00,35.62,35.69,35.57,35.58,39600.0,24.4709,24.519,24.4366,24.4435,39600.0
2009-04-08 10:50:00,35.56,35.83,35.55,35.79,59300.0,24.4297,24.6152,24.4229,24.5877,59300.0
2009-04-08 10:55:00,35.77,35.84,35.71,35.84,15200.0,24.574,24.6221,24.5328,24.6221,15200.0
2009-04-08 11:00:00,35.82,36.07,35.82,35.98,32800.0,24.6083,24.7801,24.6083,24.7183,32800.0
2009-04-08 11:05:00,35.98,36.13,35.97,36.07,36600.0,24.7183,24.8213,24.7114,24.7801,36600.0
2009-04-08 11:10:00,36.07,36.1,36.02,36.03,66200.0,24.7801,24.8007,24.7457,24.7526,66200.0
2009-04-08 11:15:00,36.03,36.09,35.75,35.77,88100.0,24.7526,24.7938,24.5603,24.574,88100.0
2009-04-08 11:20:00,35.75,35.78,35.45,35.51,174600.0,24.5603,24.5809,24.3542,24.3954,174600.0
2009-04-08 11:25:00,35.51,35.52,35.41,35.48,110500.0,24.3954,24.4022,24.3267,24.3748,110500.0
2009-04-08 11:30:00,35.48,35.51,35.47,35.5,74300.0,24.3748,24.3954,24.3679,24.3885,74300.0
2009-04-08 11:35:00,35.5,35.52,35.46,35.51,61900.0,24.3885,24.4022,24.361,24.3954,61900.0
2009-04-08 11:40:00,35.51,35.55,35.48,35.5,54500.0,24.3954,24.4229,24.3748,24.3885,54500.0
2009-04-08 11:45:00,35.49,35.56,35.49,35.53,58300.0,24.3816,24.4297,24.3816,24.4091,58300.0
2009-04-08 11:50:00,35.52,35.55,35.47,35.51,30500.0,24.4022,24.4229,24.3679,24.3954,30500.0
2009-04-08 11:55:00,35.5,35.51,35.41,35.45,18600.0,24.3885,24.3954,24.3267,24.3542,18600.0
2009-04-08 12:00:00,35.46,35.48,35.41,35.46,11300.0,24.361,24.3748,24.3267,24.361,11300.0
2009-04-08 12:05:00,35.46,35.5,35.45,35.48,10600.0,24.361,24.3885,24.3542,24.3748,10600.0
2009-04-08 12:10:00,35.46,35.51,35.46,35.46,28000.0,24.361,24.3954,24.361,24.361,28000.0
2009-04-08 12:15:00,35.45,35.5,35.43,35.5,29300.0,24.3542,24.3885,24.3404,24.3885,29300.0
2009-04-08 12:20:00,35.5,35.53,35.48,35.52,37000.0,24.3885,24.4091,24.3748,24.4022,37000.0
2009-04-08 12:25:00,35.53,35.55,35.51,35.52,25300.0,24.4091,24.4229,24.3954,24.4022,25300.0
2009-04-08 12:30:00,35.52,35.53,35.49,35.49,33700.0,24.4022,24.4091,24.3816,24.3816,33700.0
2009-04-08 12:35:00,35.5,35.52,35.48,35.5,26900.0,24.3885,24.4022,24.3748,24.3885,26900.0
2009-04-08 12:40:00,35.51,35.57,35.48,35.48,87700.0,24.3954,24.4366,24.3748,24.3748,87700.0
2009-04-08 12:45:00,35.49,35.57,35.49,35.52,40900.0,24.3816,24.4366,24.3816,24.4022,40900.0
2009-04-08 12:50:00,35.52,35.63,35.52,35.62,40000.0,24.4022,24.4778,24.4022,24.4709,40000.0
2009-04-08 12:55:00,35.63,35.72,35.62,35.66,33100.0,24.4778,24.5396,24.4709,24.4984,33100.0
2009-04-08 13:00:00,35.64,35.69,35.64,35.67,27500.0,24.4847,24.519,24.4847,24.5053,27500.0
2009-04-08 13:05:00,35.67,35.73,35.66,35.71,25400.0,24.5053,24.5465,24.4984,24.5328,25400.0
2009-04-08 13:10:00,35.7,35.73,35.67,35.73,22800.0,24.5259,24.5465,24.5053,24.5465,22800.0
2009-04-08 13:15:00,35.72,35.74,35.64,35.64,34100.0,24.5396,24.5534,24.4847,24.4847,34100.0
2009-04-08 13:20:00,35.65,35.78,35.64,35.78,30500.0,24.4916,24.5809,24.4847,24.5809,30500.0
2009-04-08 13:25:00,35.78,35.86,35.78,35.85,46500.0,24.5809,24.6358,24.5809,24.629,46500.0
2009-04-08 13:30:00,35.86,35.88,35.82,35.88,37600.0,24.6358,24.6496,24.6083,24.6496,37600.0
2009-04-08 13:35:00,35.86,35.87,35.79,35.84,54500.0,24.6358,24.6427,24.5877,24.6221,54500.0
2009-04-08 13:40:00,35.84,35.93,35.83,35.89,29600.0,24.6221,24.6839,24.6152,24.6564,29600.0
2009-04-08 13:45:00,35.89,35.96,35.87,35.94,46400.0,24.6564,24.7045,24.6427,24.6908,46400.0
2009-04-08 13:50:00,35.96,36.0,35.92,35.93,47100.0,24.7045,24.732,24.677,24.6839,47100.0
2009-04-08 13:55:00,35.93,36.0,35.9,35.96,25700.0,24.6839,24.732,24.6633,24.7045,25700.0
2009-04-08 14:00:00,35.98,36.0,35.78,35.82,82400.0,24.7183,24.732,24.5809,24.6083,82400.0
2009-04-08 14:05:00,35.83,35.83,35.73,35.74,68800.0,24.6152,24.6152,24.5465,24.5534,68800.0
2009-04-08 14:10:00,35.73,35.84,35.72,35.84,49900.0,24.5465,24.6221,24.5396,24.6221,49900.0
2009-04-08 14:15:00,35.83,35.83,35.69,35.79,40900.0,24.6152,24.6152,24.519,24.5877,40900.0
2009-04-08 14:20:00,35.8,35.82,35.73,35.77,44600.0,24.5946,24.6083,24.5465,24.574,44600.0
2009-04-08 14:25:00,35.76,35.78,35.67,35.75,61000.0,24.5671,24.5809,24.5053,24.5603,61000.0
2009-04-08 14:30:00,35.74,35.76,35.7,35.74,37800.0,24.5534,24.5671,24.5259,24.5534,37800.0
2009-04-08 14:35:00,35.74,35.8,35.69,35.78,51800.0,24.5534,24.5946,24.519,24.5809,51800.0
2009-04-08 14:40:00,35.79,35.89,35.69,35.82,57500.0,24.5877,24.6564,24.519,24.6083,57500.0
2009-04-08 14:45:00,35.82,35.89,35.8,35.86,35800.0,24.6083,24.6564,24.5946,24.6358,35800.0
2009-04-08 14:50:00,35.87,35.87,35.7,35.78,52700.0,24.6427,24.6427,24.5259,24.5809,52700.0
2009-04-08 14:55:00,35.78,35.83,35.7,35.81,58100.0,24.5809,24.6152,24.5259,24.6015,58100.0
2009-04-08 15:00:00,35.81,35.83,35.67,35.69,98500.0,24.6015,24.6152,24.5053,24.519,98500.0
2009-04-08 15:05:00,35.68,35.76,35.65,35.71,102600.0,24.5122,24.5671,24.4916,24.5328,102600.0
2009-04-08 15:10:00,35.7,35.75,35.6,35.7,88600.0,24.5259,24.5603,24.4572,24.5259,88600.0
2009-04-08 15:15:00,35.69,35.9,35.68,35.9,105300.0,24.519,24.6633,24.5122,24.6633,105300.0
2009-04-08 15:20:00,35.9,35.93,35.8,35.92,113900.0,24.6633,24.6839,24.5946,24.677,113900.0
2009-04-08 15:25:00,35.93,36.03,35.83,35.87,125900.0,24.6839,24.7526,24.6152,24.6427,125900.0
2009-04-08 15:30:00,35.89,36.21,35.88,36.18,136400.0,24.6564,24.8763,24.6496,24.8557,136400.0
2009-04-08 15:35:00,36.2,36.21,36.0,36.14,124200.0,24.8694,24.8763,24.732,24.8282,124200.0
2009-04-08 15:40:00,36.14,36.15,36.08,36.1,111900.0,24.8282,24.8351,24.787,24.8007,111900.0
2009-04-08 15:45:00,36.1,36.21,36.07,36.18,183900.0,24.8007,24.8763,24.7801,24.8557,183900.0
2009-04-08 15:50:00,36.18,36.23,36.14,36.19,182300.0,24.8557,24.89,24.8282,24.8625,182300.0
2009-04-08 15:55:00,36.17,36.3,36.17,36.26,158300.0,24.8488,24.9381,24.8488,24.9106,158300.0
2009-04-09 09:30:00,37.17,37.42,36.95,37.37,118700.0,25.5358,25.7075,25.3847,25.6732,118700.0
2009-04-09 09:35:00,37.42,37.56,37.18,37.4,62500.0,25.7075,25.8037,25.5427,25.6938,62500.0
2009-04-09 09:40:00,37.41,37.61,37.32,37.61,44800.0,25.7007,25.8381,25.6388,25.8381,44800.0
2009-04-09 09:45:00,37.62,37.63,37.46,37.55,51000.0,25.8449,25.8518,25.735,25.7969,51000.0
2009-04-09 09:50:00,37.59,37.75,37.57,37.61,85800.0,25.8243,25.9343,25.8106,25.8381,85800.0
2009-04-09 09:55:00,37.6,37.63,37.54,37.56,77800.0,25.8312,25.8518,25.79,25.8037,77800.0
2009-04-09 10:00:00,37.55,37.63,37.53,37.53,60700.0,25.7969,25.8518,25.7831,25.7831,60700.0
2009-04-09 10:05:00,37.54,37.59,37.44,37.45,53500.0,25.79,25.8243,25.7213,25.7282,53500.0
2009-04-09 10:10:00,37.46,37.48,37.35,37.35,65500.0,25.735,25.7488,25.6595,25.6595,65500.0
2009-04-09 10:15:00,37.35,37.37,37.3,37.33,51100.0,25.6595,25.6732,25.6251,25.6457,51100.0
2009-04-09 10:20:00,37.33,37.62,37.33,37.58,53200.0,25.6457,25.8449,25.6457,25.8175,53200.0
2009-04-09 10:25:00,37.58,37.59,37.5,37.54,31900.0,25.8175,25.8243,25.7625,25.79,31900.0
2009-04-09 10:30:00,37.54,37.59,37.44,37.53,21800.0,25.79,25.8243,25.7213,25.7831,21800.0
2009-04-09 10:35:00,37.53,37.62,37.51,37.61,27800.0,25.7831,25.8449,25.7694,25.8381,27800.0
2009-04-09 10:40:00,37.59,37.6,37.4,37.41,34200.0,25.8243,25.8312,25.6938,25.7007,34200.0
2009-04-09 10:45:00,37.4,37.54,37.39,37.51,33100.0,25.6938,25.79,25.6869,25.7694,33100.0
2009-04-09 10:50:00,37.5,37.5,37.39,37.41,33400.0,25.7625,25.7625,25.6869,25.7007,33400.0
2009-04-09 10:55:00,37.41,37.47,37.38,37.46,23800.0,25.7007,25.7419,25.6801,25.735,23800.0
2009-04-09 11:00:00,37.46,37.53,37.45,37.47,40400.0,25.735,25.7831,25.7282,25.7419,40400.0
2009-04-09 11:05:00,37.45,37.5,37.41,37.5,33200.0,25.7282,25.7625,25.7007,25.7625,33200.0
2009-04-09 11:10:00,37.48,37.49,37.33,37.34,38300.0,25.7488,25.7556,25.6457,25.6526,38300.0
2009-04-09 11:15:00,37.33,37.45,37.33,37.4,32100.0,25.6457,25.7282,25.6457,25.6938,32100.0
2009-04-09 11:20:00,37.4,37.42,37.34,37.35,22200.0,25.6938,25.7075,25.6526,25.6595,22200.0
2009-04-09 11:25:00,37.35,37.35,37.22,37.22,33200.0,25.6595,25.6595,25.5701,25.5701,33200.0
2009-04-09 11:30:00,37.22,37.22,37.08,37.08,36500.0,25.5701,25.5701,25.474,25.474,36500.0
2009-04-09 11:35:00,37.08,37.13,37.05,37.08,21000.0,25.474,25.5083,25.4534,25.474,21000.0
2009-04-09 11:40:00,37.06,37.13,37.05,37.08,28000.0,25.4602,25.5083,25.4534,25.474,28000.0
2009-04-09 11:45:00,37.07,37.12,37.03,37.12,43800.0,25.4671,25.5014,25.4396,25.5014,43800.0
2009-04-09 11:50:00,37.11,37.16,37.1,37.15,23300.0,25.4946,25.5289,25.4877,25.5221,23300.0
2009-04-09 11:55:00,37.15,37.28,37.11,37.26,43400.0,25.5221,25.6114,25.4946,25.5976,43400.0
2009-04-09 12:00:00,37.26,37.3,37.21,37.25,62200.0,25.5976,25.6251,25.5633,25.5908,62200.0
2009-04-09 12:05:00,37.25,37.3,37.23,37.27,44800.0,25.5908,25.6251,25.577,25.6045,44800.0
2009-04-09 12:10:00,37.28,37.28,37.2,37.28,55300.0,25.6114,25.6114,25.5564,25.6114,55300.0
2009-04-09 12:15:00,37.27,37.29,37.24,37.26,73400.0,25.6045,25.6182,25.5839,25.5976,73400.0
2009-04-09 12:20:00,37.25,37.29,37.24,37.28,25300.0,25.5908,25.6182,25.5839,25.6114,25300.0
2009-04-09 12:25:00,37.29,37.29,37.24,37.27,47800.0,25.6182,25.6182,25.5839,25.6045,47800.0
2009-04-09 12:30:00,37.27,37.3,37.24,37.25,43500.0,25.6045,25.6251,25.5839,25.5908,43500.0
2009-04-09 12:35:00,37.24,37.27,37.23,37.26,56200.0,25.5839,25.6045,25.577,25.5976,56200.0
2009-04-09 12:40:00,37.27,37.27,37.23,37.25,58700.0,25.6045,25.6045,25.577,25.5908,58700.0
2009-04-09 12:45:00,37.26,37.28,37.24,37.25,50500.0,25.5976,25.6114,25.5839,25.5908,50500.0
2009-04-09 12:50:00,37.24,37.28,37.24,37.25,84800.0,25.5839,25.6114,25.5839,25.5908,84800.0
2009-04-09 12:55:00,37.24,37.27,37.24,37.26,23600.0,25.5839,25.6045,25.5839,25.5976,23600.0
2009-04-09 13:00:00,37.25,37.29,37.25,37.27,32800.0,25.5908,25.6182,25.5908,25.6045,32800.0
2009-04-09 13:05:00,37.26,37.29,37.24,37.28,50500.0,25.5976,25.6182,25.5839,25.6114,50500.0
2009-04-09 13:10:00,37.28,37.28,37.25,37.25,17200.0,25.6114,25.6114,25.5908,25.5908,17200.0
2009-04-09 13:15:00,37.25,37.26,37.22,37.24,96100.0,25.5908,25.5976,25.5701,25.5839,96100.0
2009-04-09 13:20:00,37.25,37.25,37.23,37.25,51300.0,25.5908,25.5908,25.577,25.5908,51300.0
2009-04-09 13:25:00,37.25,37.25,37.12,37.15,74700.0,25.5908,25.5908,25.5014,25.5221,74700.0
2009-04-09 13:30:00,37.15,37.24,37.15,37.23,47900.0,25.5221,25.5839,25.5221,25.577,47900.0
2009-04-09 13:35:00,37.23,37.24,37.17,37.18,31900.0,25.577,25.5839,25.5358,25.5427,31900.0
2009-04-09 13:40:00,37.19,37.28,37.18,37.28,24200.0,25.5495,25.6114,25.5427,25.6114,24200.0
2009-04-09 13:45:00,37.28,37.34,37.28,37.33,42400.0,25.6114,25.6526,25.6114,25.6457,42400.0
2009-04-09 13:50:00,37.32,37.33,37.25,37.26,37600.0,25.6388,25.6457,25.5908,25.5976,37600.0
2009-04-09 13:55:00,37.25,37.26,37.22,37.23,22900.0,25.5908,25.5976,25.5701,25.577,22900.0
2009-04-09 14:00:00,37.23,37.25,37.17,37.19,41700.0,25.577,25.5908,25.5358,25.5495,41700.0
2009-04-09 14:05:00,37.19,37.19,37.16,37.17,24400.0,25.5495,25.5495,25.5289,25.5358,24400.0
2009-04-09 14:10:00,37.18,37.2,37.03,37.04,57200.0,25.5427,25.5564,25.4396,25.4465,57200.0
2009-04-09 14:15:00,37.04,37.04,36.84,36.99,96300.0,25.4465,25.4465,25.3091,25.4121,96300.0
2009-04-09 14:20:00,36.99,37.03,36.99,37.02,27800.0,25.4121,25.4396,25.4121,25.4327,27800.0
2009-04-09 14:25:00,37.02,37.13,37.02,37.13,34100.0,25.4327,25.5083,25.4327,25.5083,34100.0
2009-04-09 14:30:00,37.13,37.23,37.12,37.23,48100.0,25.5083,25.577,25.5014,25.577,48100.0
2009-04-09 14:35:00,37.23,37.36,37.22,37.36,79800.0,25.577,25.6663,25.5701,25.6663,79800.0
2009-04-09 14:40:00,37.35,37.41,37.35,37.4,62700.0,25.6595,25.7007,25.6595,25.6938,62700.0
2009-04-09 14:45:00,37.41,37.5,37.39,37.5,78700.0,25.7007,25.7625,25.6869,25.7625,78700.0
2009-04-09 14:50:00,37.49,37.51,37.45,37.47,88400.0,25.7556,25.7694,25.7282,25.7419,88400.0
2009-04-09 14:55:00,37.46,37.51,37.43,37.46,65400.0,25.735,25.7694,25.7144,25.735,65400.0
2009-04-09 15:00:00,37.46,37.48,37.34,37.41,63100.0,25.735,25.7488,25.6526,25.7007,63100.0
2009-04-09 15:05:00,37.4,37.41,37.38,37.38,44100.0,25.6938,25.7007,25.6801,25.6801,44100.0
2009-04-09 15:10:00,37.39,37.4,37.28,37.28,43500.0,25.6869,25.6938,25.6114,25.6114,43500.0
2009-04-09 15:15:00,37.27,37.41,37.26,37.41,36100.0,25.6045,25.7007,25.5976,25.7007,36100.0
2009-04-09 15:20:00,37.41,37.41,37.29,37.3,60500.0,25.7007,25.7007,25.6182,25.6251,60500.0
2009-04-09 15:25:00,37.3,37.34,37.23,37.25,69800.0,25.6251,25.6526,25.577,25.5908,69800.0
2009-04-09 15:30:00,37.25,37.25,37.21,37.25,71500.0,25.5908,25.5908,25.5633,25.5908,71500.0
2009-04-09 15:35:00,37.25,37.36,37.24,37.34,92000.0,25.5908,25.6663,25.5839,25.6526,92000.0
2009-04-09 15:40:00,37.33,37.36,37.23,37.26,155500.0,25.6457,25.6663,25.577,25.5976,155500.0
2009-04-09 15:45:00,37.25,37.29,37.21,37.28,127800.0,25.5908,25.6182,25.5633,25.6114,127800.0
2009-04-09 15:50:00,37.28,37.29,37.22,37.23,162400.0,25.6114,25.6182,25.5701,25.577,162400.0
2009-04-09 15:55:00,37.22,37.35,37.2,37.35,222800.0,25.5701,25.6595,25.5564,25.6595,222800.0
2009-04-13 09:30:00,37.1,37.3,36.72,36.74,58400.0,25.4877,25.6251,25.2266,25.2404,58400.0
2009-04-13 09:35:00,36.72,36.96,36.71,36.83,31200.0,25.2266,25.3915,25.2198,25.3022,31200.0
2009-04-13 09:40:00,36.8,36.8,36.55,36.61,20200.0,25.2816,25.2816,25.1099,25.1511,20200.0
2009-04-13 09:45:00,36.62,36.62,36.5,36.57,24600.0,25.1579,25.1579,25.0755,25.1236,24600.0
2009-04-13 09:50:00,36.57,36.59,36.2,36.2,86600.0,25.1236,25.1373,24.8694,24.8694,86600.0
2009-04-13 09:55:00,36.21,36.21,35.94,36.01,62400.0,24.8763,24.8763,24.6908,24.7389,62400.0
2009-04-13 10:00:00,35.99,36.27,35.96,36.27,41700.0,24.7251,24.9175,24.7045,24.9175,41700.0
2009-04-13 10:05:00,36.28,36.38,36.25,36.29,48500.0,24.9244,24.9931,24.9038,24.9312,48500.0
2009-04-13 10:10:00,36.3,36.41,36.3,36.41,46000.0,24.9381,25.0137,24.9381,25.0137,46000.0
2009-04-13 10:15:00,36.37,36.4,36.24,36.28,50700.0,24.9862,25.0068,24.8969,24.9244,50700.0
2009-04-13 10:20:00,36.28,36.38,36.28,36.34,32000.0,24.9244,24.9931,24.9244,24.9656,32000.0
2009-04-13 10:25:00,36.31,36.35,36.29,36.34,19100.0,24.945,24.9725,24.9312,24.9656,19100.0
2009-04-13 10:30:00,36.34,36.36,36.31,36.36,36600.0,24.9656,24.9793,24.945,24.9793,36600.0
2009-04-13 10:35:00,36.37,36.44,36.34,36.35,43700.0,24.9862,25.0343,24.9656,24.9725,43700.0
2009-04-13 10:40:00,36.35,36.37,36.32,36.35,24500.0,24.9725,24.9862,24.9518,24.9725,24500.0
2009-04-13 10:45:00,36.35,36.35,36.3,36.35,25000.0,24.9725,24.9725,24.9381,24.9725,25000.0
2009-04-13 10:50:00,36.35,36.45,36.34,36.34,36000.0,24.9725,25.0412,24.9656,24.9656,36000.0
2009-04-13 10:55:00,36.35,36.42,36.3,36.37,38300.0,24.9725,25.0205,24.9381,24.9862,38300.0
2009-04-13 11:00:00,36.37,36.37,36.29,36.34,29200.0,24.9862,24.9862,24.9312,24.9656,29200.0
2009-04-13 11:05:00,36.34,36.37,36.27,36.27,23600.0,24.9656,24.9862,24.9175,24.9175,23600.0
2009-04-13 11:10:00,36.28,36.33,36.27,36.3,34700.0,24.9244,24.9587,24.9175,24.9381,34700.0
2009-04-13 11:15:00,36.31,36.35,36.28,36.33,44500.0,24.945,24.9725,24.9244,24.9587,44500.0
2009-04-13 11:20:00,36.33,36.44,36.3,36.41,23100.0,24.9587,25.0343,24.9381,25.0137,23100.0
2009-04-13 11:25:00,36.41,36.65,36.4,36.63,34100.0,25.0137,25.1786,25.0068,25.1648,34100.0
2009-04-13 11:30:00,36.62,36.62,36.55,36.55,39800.0,25.1579,25.1579,25.1099,25.1099,39800.0
2009-04-13 11:35:00,36.54,36.54,36.45,36.46,27200.0,25.103,25.103,25.0412,25.048,27200.0
2009-04-13 11:40:00,36.46,36.53,36.44,36.5,29500.0,25.048,25.0961,25.0343,25.0755,29500.0
2009-04-13 11:45:00,36.52,36.6,36.49,36.6,34700.0,25.0892,25.1442,25.0686,25.1442,34700.0
2009-04-13 11:50:00,36.6,36.6,36.46,36.48,36300.0,25.1442,25.1442,25.048,25.0618,36300.0
2009-04-13 11:55:00,36.47,36.64,36.44,36.64,48200.0,25.0549,25.1717,25.0343,25.1717,48200.0
2009-04-13 12:00:00,36.65,36.66,36.59,36.6,40000.0,25.1786,25.1854,25.1373,25.1442,40000.0
2009-04-13 12:05:00,36.59,36.66,36.55,36.65,41700.0,25.1373,25.1854,25.1099,25.1786,41700.0
2009-04-13 12:10:00,36.65,36.66,36.64,36.66,24100.0,25.1786,25.1854,25.1717,25.1854,24100.0
2009-04-13 12:15:00,36.65,36.74,36.65,36.67,141300.0,25.1786,25.2404,25.1786,25.1923,141300.0
2009-04-13 12:20:00,36.67,36.69,36.63,36.65,48200.0,25.1923,25.206,25.1648,25.1786,48200.0
2009-04-13 12:25:00,36.65,36.69,36.6,36.61,61200.0,25.1786,25.206,25.1442,25.1511,61200.0
2009-04-13 12:30:00,36.61,36.64,36.59,36.6,36400.0,25.1511,25.1717,25.1373,25.1442,36400.0
2009-04-13 12:35:00,36.6,36.63,36.56,36.58,60800.0,25.1442,25.1648,25.1167,25.1305,60800.0
2009-04-13 12:40:00,36.57,36.58,36.49,36.5,36700.0,25.1236,25.1305,25.0686,25.0755,36700.0
2009-04-13 12:45:00,36.5,36.51,36.45,36.47,37400.0,25.0755,25.0824,25.0412,25.0549,37400.0
2009-04-13 12:50:00,36.47,36.5,36.46,36.5,26600.0,25.0549,25.0755,25.048,25.0755,26600.0
2009-04-13 12:55:00,36.5,36.53,36.49,36.51,42000.0,25.0755,25.0961,25.0686,25.0824,42000.0
2009-04-13 13:00:00,36.52,36.53,36.47,36.49,52700.0,25.0892,25.0961,25.0549,25.0686,52700.0
2009-04-13 13:05:00,36.49,36.53,36.49,36.51,43900.0,25.0686,25.0961,25.0686,25.0824,43900.0
2009-04-13 13:10:00,36.5,36.52,36.47,36.49,31800.0,25.0755,25.0892,25.0549,25.0686,31800.0
2009-04-13 13:15:00,36.49,36.59,36.47,36.59,98900.0,25.0686,25.1373,25.0549,25.1373,98900.0
2009-04-13 13:20:00,36.59,36.89,36.58,36.79,262100.0,25.1373,25.3434,25.1305,25.2747,262100.0
2009-04-13 13:25:00,36.8,36.81,36.63,36.63,98700.0,25.2816,25.2885,25.1648,25.1648,98700.0
2009-04-13 13:30:00,36.64,36.72,36.64,36.72,78000.0,25.1717,25.2266,25.1717,25.2266,78000.0
2009-04-13 13:35:00,36.72,36.74,36.65,36.65,70300.0,25.2266,25.2404,25.1786,25.1786,70300.0
2009-04-13 13:40:00,36.65,36.67,36.64,36.65,59800.0,25.1786,25.1923,25.1717,25.1786,59800.0
2009-04-13 13:45:00,36.65,36.7,36.64,36.67,73500.0,25.1786,25.2129,25.1717,25.1923,73500.0
2009-04-13 13:50:00,36.68,36.68,36.63,36.67,67700.0,25.1992,25.1992,25.1648,25.1923,67700.0
2009-04-13 13:55:00,36.67,36.69,36.66,36.67,32100.0,25.1923,25.206,25.1854,25.1923,32100.0
2009-04-13 14:00:00,36.67,36.8,36.65,36.8,112900.0,25.1923,25.2816,25.1786,25.2816,112900.0
2009-04-13 14:05:00,36.8,36.82,36.78,36.82,50200.0,25.2816,25.2953,25.2679,25.2953,50200.0
2009-04-13 14:10:00,36.82,36.82,36.76,36.77,43500.0,25.2953,25.2953,25.2541,25.261,43500.0
2009-04-13 14:15:00,36.76,36.83,36.76,36.81,48700.0,25.2541,25.3022,25.2541,25.2885,48700.0
2009-04-13 14:20:00,36.82,36.83,36.79,36.82,33600.0,25.2953,25.3022,25.2747,25.2953,33600.0
2009-04-13 14:25:00,36.81,36.83,36.62,36.64,67900.0,25.2885,25.3022,25.1579,25.1717,67900.0
2009-04-13 14:30:00,36.64,36.7,36.62,36.7,48900.0,25.1717,25.2129,25.1579,25.2129,48900.0
2009-04-13 14:35:00,36.7,36.7,36.69,36.7,57400.0,25.2129,25.2129,25.206,25.2129,57400.0
2009-04-13 14:40:00,36.69,36.73,36.63,36.72,104600.0,25.206,25.2335,25.1648,25.2266,104600.0
2009-04-13 14:45:00,36.72,36.8,36.72,36.76,88100.0,25.2266,25.2816,25.2266,25.2541,88100.0
2009-04-13 14:50:00,36.77,36.81,36.74,36.79,61000.0,25.261,25.2885,25.2404,25.2747,61000.0
2009-04-13 14:55:00,36.8,36.85,36.77,36.78,77200.0,25.2816,25.316,25.261,25.2679,77200.0
2009-04-13 15:00:00,36.78,36.85,36.66,36.85,113700.0,25.2679,25.316,25.1854,25.316,113700.0
2009-04-13 15:05:00,36.85,36.9,36.85,36.88,54600.0,25.316,25.3503,25.316,25.3366,54600.0
2009-04-13 15:10:00,36.88,37.08,36.88,37.08,80800.0,25.3366,25.474,25.3366,25.474,80800.0
2009-04-13 15:15:00,37.07,37.2,37.07,37.18,62500.0,25.4671,25.5564,25.4671,25.5427,62500.0
2009-04-13 15:20:00,37.18,37.23,37.05,37.09,130900.0,25.5427,25.577,25.4534,25.4808,130900.0
2009-04-13 15:25:00,37.1,37.2,37.09,37.18,70900.0,25.4877,25.5564,25.4808,25.5427,70900.0
2009-04-13 15:30:00,37.18,37.28,37.1,37.27,103900.0,25.5427,25.6114,25.4877,25.6045,103900.0
2009-04-13 15:35:00,37.26,37.32,37.24,37.31,105300.0,25.5976,25.6388,25.5839,25.632,105300.0
2009-04-13 15:40:00,37.3,37.31,37.19,37.29,108500.0,25.6251,25.632,25.5495,25.6182,108500.0
2009-04-13 15:45:00,37.29,37.31,37.09,37.09,90200.0,25.6182,25.632,25.4808,25.4808,90200.0
2009-04-13 15:50:00,37.1,37.15,36.97,37.0,143800.0,25.4877,25.5221,25.3984,25.419,143800.0
2009-04-13 15:55:00,37.0,37.06,36.94,36.98,179700.0,25.419,25.4602,25.3778,25.4053,179700.0
2009-04-14 09:30:00,36.55,36.56,36.16,36.44,51600.0,25.1099,25.1167,24.8419,25.0343,51600.0
2009-04-14 09:35:00,36.18,36.52,36.18,36.38,42900.0,24.8557,25.0892,24.8557,24.9931,42900.0
2009-04-14 09:40:00,36.39,36.4,36.33,36.35,52100.0,24.9999,25.0068,24.9587,24.9725,52100.0
2009-04-14 09:45:00,36.35,36.36,36.17,36.36,41500.0,24.9725,24.9793,24.8488,24.9793,41500.0
2009-04-14 09:50:00,36.37,36.53,36.35,36.4,39500.0,24.9862,25.0961,24.9725,25.0068,39500.0
2009-04-14 09:55:00,36.4,36.53,36.38,36.5,27400.0,25.0068,25.0961,24.9931,25.0755,27400.0
2009-04-14 10:00:00,36.49,36.71,36.45,36.63,50000.0,25.0686,25.2198,25.0412,25.1648,50000.0
2009-04-14 10:05:00,36.64,36.77,36.58,36.71,48100.0,25.1717,25.261,25.1305,25.2198,48100.0
2009-04-14 10:10:00,36.71,36.78,36.66,36.67,31600.0,25.2198,25.2679,25.1854,25.1923,31600.0
2009-04-14 10:15:00,36.65,36.78,36.55,36.77,32100.0,25.1786,25.2679,25.1099,25.261,32100.0
2009-04-14 10:20:00,36.78,36.84,36.76,36.8,34400.0,25.2679,25.3091,25.2541,25.2816,34400.0
2009-04-14 10:25:00,36.76,36.95,36.76,36.95,24200.0,25.2541,25.3847,25.2541,25.3847,24200.0
2009-04-14 10:30:00,36.96,37.05,36.94,37.01,43500.0,25.3915,25.4534,25.3778,25.4259,43500.0
2009-04-14 10:35:00,37.01,37.1,36.97,37.04,45300.0,25.4259,25.4877,25.3984,25.4465,45300.0
2009-04-14 10:40:00,37.05,37.19,37.05,37.09,31200.0,25.4534,25.5495,25.4534,25.4808,31200.0
2009-04-14 10:45:00,37.1,37.16,37.05,37.15,22300.0,25.4877,25.5289,25.4534,25.5221,22300.0
2009-04-14 10:50:00,37.15,37.17,37.03,37.04,29300.0,25.5221,25.5358,25.4396,25.4465,29300.0
2009-04-14 10:55:00,37.03,37.04,36.96,36.99,29200.0,25.4396,25.4465,25.3915,25.4121,29200.0
2009-04-14 11:00:00,36.99,37.14,36.96,37.14,24100.0,25.4121,25.5152,25.3915,25.5152,24100.0
2009-04-14 11:05:00,37.13,37.21,37.12,37.21,56400.0,25.5083,25.5633,25.5014,25.5633,56400.0
2009-04-14 11:10:00,37.21,37.28,37.14,37.17,35400.0,25.5633,25.6114,25.5152,25.5358,35400.0
2009-04-14 11:15:00,37.16,37.18,37.12,37.12,24500.0,25.5289,25.5427,25.5014,25.5014,24500.0
2009-04-14 11:20:00,37.12,37.12,36.88,36.93,36000.0,25.5014,25.5014,25.3366,25.3709,36000.0
2009-04-14 11:25:00,36.93,36.96,36.82,36.82,15100.0,25.3709,25.3915,25.2953,25.2953,15100.0
2009-04-14 11:30:00,36.81,36.93,36.81,36.93,25500.0,25.2885,25.3709,25.2885,25.3709,25500.0
2009-04-14 11:35:00,36.94,36.95,36.86,36.92,16700.0,25.3778,25.3847,25.3228,25.364,16700.0
2009-04-14 11:40:00,36.94,36.95,36.9,36.92,14800.0,25.3778,25.3847,25.3503,25.364,14800.0
2009-04-14 11:45:00,36.93,36.95,36.93,36.95,28000.0,25.3709,25.3847,25.3709,25.3847,28000.0
2009-04-14 11:50:00,36.95,36.96,36.92,36.92,27800.0,25.3847,25.3915,25.364,25.364,27800.0
2009-04-14 11:55:00,36.91,36.93,36.75,36.79,34000.0,25.3572,25.3709,25.2473,25.2747,34000.0
2009-04-14 12:00:00,36.78,36.84,36.76,36.84,13100.0,25.2679,25.3091,25.2541,25.3091,13100.0
2009-04-14 12:05:00,36.84,36.85,36.77,36.77,21800.0,25.3091,25.316,25.261,25.261,21800.0
2009-04-14 12:10:00,36.77,36.79,36.73,36.75,21000.0,25.261,25.2747,25.2335,25.2473,21000.0
2009-04-14 12:15:00,36.75,36.76,36.64,36.69,30200.0,25.2473,25.2541,25.1717,25.206,30200.0
2009-04-14 12:20:00,36.69,36.7,36.64,36.7,31200.0,25.206,25.2129,25.1717,25.2129,31200.0
2009-04-14 12:25:00,36.7,36.78,36.69,36.78,27200.0,25.2129,25.2679,25.206,25.2679,27200.0
2009-04-14 12:30:00,36.78,36.84,36.76,36.82,29700.0,25.2679,25.3091,25.2541,25.2953,29700.0
2009-04-14 12:35:00,36.83,36.85,36.71,36.72,18200.0,25.3022,25.316,25.2198,25.2266,18200.0
2009-04-14 12:40:00,36.73,36.73,36.5,36.53,15700.0,25.2335,25.2335,25.0755,25.0961,15700.0
2009-04-14 12:45:00,36.51,36.54,36.3,36.32,34100.0,25.0824,25.103,24.9381,24.9518,34100.0
2009-04-14 12:50:00,36.32,36.44,36.31,36.44,16500.0,24.9518,25.0343,24.945,25.0343,16500.0
2009-04-14 12:55:00,36.43,36.45,36.33,36.37,29700.0,25.0274,25.0412,24.9587,24.9862,29700.0
2009-04-14 13:00:00,36.37,36.44,36.36,36.4,14500.0,24.9862,25.0343,24.9793,25.0068,14500.0
2009-04-14 13:05:00,36.41,36.41,36.37,36.41,14900.0,25.0137,25.0137,24.9862,25.0137,14900.0
2009-04-14 13:10:00,36.41,36.5,36.37,36.49,19600.0,25.0137,25.0755,24.9862,25.0686,19600.0
2009-04-14 13:15:00,36.5,36.56,36.48,36.49,25300.0,25.0755,25.1167,25.0618,25.0686,25300.0
2009-04-14 13:20:00,36.49,36.5,36.43,36.43,28900.0,25.0686,25.0755,25.0274,25.0274,28900.0
2009-04-14 13:25:00,36.43,36.5,36.37,36.47,24900.0,25.0274,25.0755,24.9862,25.0549,24900.0
2009-04-14 13:30:00,36.47,36.55,36.44,36.44,28200.0,25.0549,25.1099,25.0343,25.0343,28200.0
2009-04-14 13:35:00,36.44,36.46,36.34,36.34,22900.0,25.0343,25.048,24.9656,24.9656,22900.0
2009-04-14 13:40:00,36.32,36.37,36.32,36.37,31300.0,24.9518,24.9862,24.9518,24.9862,31300.0
2009-04-14 13:45:00,36.37,36.38,36.25,36.31,60300.0,24.9862,24.9931,24.9038,24.945,60300.0
2009-04-14 13:50:00,36.31,36.36,36.25,36.27,20100.0,24.945,24.9793,24.9038,24.9175,20100.0
2009-04-14 13:55:00,36.28,36.31,36.2,36.26,79900.0,24.9244,24.945,24.8694,24.9106,79900.0
2009-04-14 14:00:00,36.26,36.32,36.18,36.2,53400.0,24.9106,24.9518,24.8557,24.8694,53400.0
2009-04-14 14:05:00,36.2,36.26,36.15,36.25,46700.0,24.8694,24.9106,24.8351,24.9038,46700.0
2009-04-14 14:10:00,36.23,36.27,36.16,36.25,46800.0,24.89,24.9175,24.8419,24.9038,46800.0
2009-04-14 14:15:00,36.25,36.39,36.2,36.39,66100.0,24.9038,24.9999,24.8694,24.9999,66100.0
2009-04-14 14:20:00,36.39,36.6,36.38,36.59,47300.0,24.9999,25.1442,24.9931,25.1373,47300.0
2009-04-14 14:25:00,36.59,36.6,36.54,36.57,57200.0,25.1373,25.1442,25.103,25.1236,57200.0
2009-04-14 14:30:00,36.57,36.57,36.36,36.38,63800.0,25.1236,25.1236,24.9793,24.9931,63800.0
2009-04-14 14:35:00,36.38,36.51,36.38,36.51,27200.0,24.9931,25.0824,24.9931,25.0824,27200.0
2009-04-14 14:40:00,36.51,36.52,36.45,36.5,32100.0,25.0824,25.0892,25.0412,25.0755,32100.0
2009-04-14 14:45:00,36.5,36.52,36.42,36.49,57600.0,25.0755,25.0892,25.0205,25.0686,57600.0
2009-04-14 14:50:00,36.49,36.51,36.45,36.49,37500.0,25.0686,25.0824,25.0412,25.0686,37500.0
2009-04-14 14:55:00,36.5,36.52,36.48,36.52,67300.0,25.0755,25.0892,25.0618,25.0892,67300.0
2009-04-14 15:00:00,36.52,36.69,36.52,36.6,72900.0,25.0892,25.206,25.0892,25.1442,72900.0
2009-04-14 15:05:00,36.61,36.65,36.54,36.57,75700.0,25.1511,25.1786,25.103,25.1236,75700.0
2009-04-14 15:10:00,36.6,36.62,36.54,36.62,45900.0,25.1442,25.1579,25.103,25.1579,45900.0
2009-04-14 15:15:00,36.62,36.77,36.6,36.77,72300.0,25.1579,25.261,25.1442,25.261,72300.0
2009-04-14 15:20:00,36.76,36.76,36.62,36.64,62600.0,25.2541,25.2541,25.1579,25.1717,62600.0
2009-04-14 15:25:00,36.65,36.69,36.55,36.58,69400.0,25.1786,25.206,25.1099,25.1305,69400.0
2009-04-14 15:30:00,36.59,36.61,36.52,36.54,58900.0,25.1373,25.1511,25.0892,25.103,58900.0
2009-04-14 15:35:00,36.53,36.59,36.52,36.53,113600.0,25.0961,25.1373,25.0892,25.0961,113600.0
2009-04-14 15:40:00,36.53,36.59,36.52,36.54,123700.0,25.0961,25.1373,25.0892,25.103,123700.0
2009-04-14 15:45:00,36.53,36.72,36.52,36.58,96000.0,25.0961,25.2266,25.0892,25.1305,96000.0
2009-04-14 15:50:00,36.59,36.61,36.5,36.5,129900.0,25.1373,25.1511,25.0755,25.0755,129900.0
2009-04-14 15:55:00,36.5,36.52,36.4,36.49,197000.0,25.0755,25.0892,25.0068,25.0686,197000.0
2009-04-15 09:30:00,37.11,37.49,37.08,37.17,123200.0,25.4946,25.7556,25.474,25.5358,123200.0
2009-04-15 09:35:00,37.15,37.4,36.99,37.13,124300.0,25.5221,25.6938,25.4121,25.5083,124300.0
2009-04-15 09:40:00,37.12,37.12,36.7,37.0,104100.0,25.5014,25.5014,25.2129,25.419,104100.0
2009-04-15 09:45:00,37.0,37.24,36.95,37.22,115700.0,25.419,25.5839,25.3847,25.5701,115700.0
2009-04-15 09:50:00,37.21,37.25,37.12,37.2,145600.0,25.5633,25.5908,25.5014,25.5564,145600.0
2009-04-15 09:55:00,37.18,37.22,37.15,37.16,82000.0,25.5427,25.5701,25.5221,25.5289,82000.0
2009-04-15 10:00:00,37.16,37.39,37.13,37.31,78600.0,25.5289,25.6869,25.5083,25.632,78600.0
2009-04-15 10:05:00,37.31,38.0,37.3,38.0,156900.0,25.632,26.106,25.6251,26.106,156900.0
2009-04-15 10:10:00,38.0,38.08,37.81,37.81,182500.0,26.106,26.161,25.9755,25.9755,182500.0
2009-04-15 10:15:00,37.82,37.87,37.58,37.66,78500.0,25.9823,26.0167,25.8175,25.8724,78500.0
2009-04-15 10:20:00,37.66,37.83,37.53,37.6,132300.0,25.8724,25.9892,25.7831,25.8312,132300.0
2009-04-15 10:25:00,37.6,37.75,37.55,37.55,86700.0,25.8312,25.9343,25.7969,25.7969,86700.0
2009-04-15 10:30:00,37.57,37.59,37.38,37.5,91700.0,25.8106,25.8243,25.6801,25.7625,91700.0
2009-04-15 10:35:00,37.52,37.54,37.43,37.45,44200.0,25.7762,25.79,25.7144,25.7282,44200.0
2009-04-15 10:40:00,37.44,37.48,37.35,37.38,95000.0,25.7213,25.7488,25.6595,25.6801,95000.0
2009-04-15 10:45:00,37.38,37.5,37.29,37.44,91800.0,25.6801,25.7625,25.6182,25.7213,91800.0
2009-04-15 10:50:00,37.45,37.51,37.32,37.45,89900.0,25.7282,25.7694,25.6388,25.7282,89900.0
2009-04-15 10:55:00,37.44,37.55,37.4,37.41,66600.0,25.7213,25.7969,25.6938,25.7007,66600.0
2009-04-15 11:00:00,37.42,37.73,37.39,37.64,121600.0,25.7075,25.9205,25.6869,25.8587,121600.0
2009-04-15 11:05:00,37.65,37.65,37.58,37.59,37300.0,25.8656,25.8656,25.8175,25.8243,37300.0
2009-04-15 11:10:00,37.58,37.77,37.57,37.75,106600.0,25.8175,25.948,25.8106,25.9343,106600.0
2009-04-15 11:15:00,37.74,37.75,37.57,37.6,94500.0,25.9274,25.9343,25.8106,25.8312,94500.0
2009-04-15 11:20:00,37.6,37.6,37.51,37.51,51600.0,25.8312,25.8312,25.7694,25.7694,51600.0
2009-04-15 11:25:00,37.51,37.62,37.51,37.51,60900.0,25.7694,25.8449,25.7694,25.7694,60900.0
2009-04-15 11:30:00,37.51,37.62,37.48,37.58,81100.0,25.7694,25.8449,25.7488,25.8175,81100.0
2009-04-15 11:35:00,37.58,37.76,37.58,37.74,40800.0,25.8175,25.9411,25.8175,25.9274,40800.0
2009-04-15 11:40:00,37.74,37.75,37.59,37.59,33400.0,25.9274,25.9343,25.8243,25.8243,33400.0
2009-04-15 11:45:00,37.6,37.6,37.52,37.6,67600.0,25.8312,25.8312,25.7762,25.8312,67600.0
2009-04-15 11:50:00,37.59,37.63,37.54,37.56,96700.0,25.8243,25.8518,25.79,25.8037,96700.0
2009-04-15 11:55:00,37.55,37.57,37.49,37.5,53500.0,25.7969,25.8106,25.7556,25.7625,53500.0
2009-04-15 12:00:00,37.51,37.57,37.49,37.56,73000.0,25.7694,25.8106,25.7556,25.8037,73000.0
2009-04-15 12:05:00,37.56,37.63,37.56,37.6,71100.0,25.8037,25.8518,25.8037,25.8312,71100.0
2009-04-15 12:10:00,37.6,37.61,37.56,37.6,51600.0,25.8312,25.8381,25.8037,25.8312,51600.0
2009-04-15 12:15:00,37.6,37.61,37.49,37.5,41400.0,25.8312,25.8381,25.7556,25.7625,41400.0
2009-04-15 12:20:00,37.5,37.57,37.49,37.49,51500.0,25.7625,25.8106,25.7556,25.7556,51500.0
2009-04-15 12:25:00,37.5,37.5,37.28,37.29,58000.0,25.7625,25.7625,25.6114,25.6182,58000.0
2009-04-15 12:30:00,37.29,37.31,37.25,37.26,48300.0,25.6182,25.632,25.5908,25.5976,48300.0
2009-04-15 12:35:00,37.26,37.27,37.23,37.26,32200.0,25.5976,25.6045,25.577,25.5976,32200.0
2009-04-15 12:40:00,37.26,37.34,37.25,37.3,22200.0,25.5976,25.6526,25.5908,25.6251,22200.0
2009-04-15 12:45:00,37.3,37.55,37.3,37.55,61700.0,25.6251,25.7969,25.6251,25.7969,61700.0
2009-04-15 12:50:00,37.56,37.63,37.55,37.56,47800.0,25.8037,25.8518,25.7969,25.8037,47800.0
2009-04-15 12:55:00,37.57,37.58,37.51,37.52,33100.0,25.8106,25.8175,25.7694,25.7762,33100.0
2009-04-15 13:00:00,37.53,37.55,37.38,37.4,64400.0,25.7831,25.7969,25.6801,25.6938,64400.0
2009-04-15 13:05:00,37.39,37.44,37.37,37.42,45700.0,25.6869,25.7213,25.6732,25.7075,45700.0
2009-04-15 13:10:00,37.42,37.45,37.37,37.38,40800.0,25.7075,25.7282,25.6732,25.6801,40800.0
2009-04-15 13:15:00,37.37,37.38,37.32,37.37,62900.0,25.6732,25.6801,25.6388,25.6732,62900.0
2009-04-15 13:20:00,37.36,37.42,37.34,37.34,45700.0,25.6663,25.7075,25.6526,25.6526,45700.0
2009-04-15 13:25:00,37.34,37.34,37.22,37.23,31200.0,25.6526,25.6526,25.5701,25.577,31200.0
2009-04-15 13:30:00,37.24,37.33,37.23,37.33,46200.0,25.5839,25.6457,25.577,25.6457,46200.0
2009-04-15 13:35:00,37.32,37.32,37.15,37.15,38600.0,25.6388,25.6388,25.5221,25.5221,38600.0
2009-04-15 13:40:00,37.15,37.21,37.11,37.2,215800.0,25.5221,25.5633,25.4946,25.5564,215800.0
2009-04-15 13:45:00,37.2,37.23,37.0,37.0,93300.0,25.5564,25.577,25.419,25.419,93300.0
2009-04-15 13:50:00,37.0,37.04,36.95,36.96,65600.0,25.419,25.4465,25.3847,25.3915,65600.0
2009-04-15 13:55:00,36.94,36.96,36.91,36.95,46200.0,25.3778,25.3915,25.3572,25.3847,46200.0
2009-04-15 14:00:00,36.95,37.11,36.93,37.08,100500.0,25.3847,25.4946,25.3709,25.474,100500.0
2009-04-15 14:05:00,37.08,37.08,37.01,37.03,62600.0,25.474,25.474,25.4259,25.4396,62600.0
2009-04-15 14:10:00,37.04,37.05,36.9,36.93,81900.0,25.4465,25.4534,25.3503,25.3709,81900.0
2009-04-15 14:15:00,36.94,36.94,36.55,36.55,77300.0,25.3778,25.3778,25.1099,25.1099,77300.0
2009-04-15 14:20:00,36.56,36.6,36.5,36.55,78100.0,25.1167,25.1442,25.0755,25.1099,78100.0
2009-04-15 14:25:00,36.53,36.54,36.42,36.43,60800.0,25.0961,25.103,25.0205,25.0274,60800.0
2009-04-15 14:30:00,36.43,36.46,36.37,36.41,75200.0,25.0274,25.048,24.9862,25.0137,75200.0
2009-04-15 14:35:00,36.41,36.62,36.4,36.51,74400.0,25.0137,25.1579,25.0068,25.0824,74400.0
2009-04-15 14:40:00,36.51,36.51,36.47,36.51,73400.0,25.0824,25.0824,25.0549,25.0824,73400.0
2009-04-15 14:45:00,36.51,36.57,36.49,36.5,51000.0,25.0824,25.1236,25.0686,25.0755,51000.0
2009-04-15 14:50:00,36.51,36.57,36.51,36.52,67200.0,25.0824,25.1236,25.0824,25.0892,67200.0
2009-04-15 14:55:00,36.51,36.58,36.48,36.56,52900.0,25.0824,25.1305,25.0618,25.1167,52900.0
2009-04-15 15:00:00,36.57,36.76,36.56,36.74,59100.0,25.1236,25.2541,25.1167,25.2404,59100.0
2009-04-15 15:05:00,36.73,36.85,36.67,36.69,80600.0,25.2335,25.316,25.1923,25.206,80600.0
2009-04-15 15:10:00,36.68,36.99,36.67,36.95,83500.0,25.1992,25.4121,25.1923,25.3847,83500.0
2009-04-15 15:15:00,36.95,37.07,36.88,36.98,69400.0,25.3847,25.4671,25.3366,25.4053,69400.0
2009-04-15 15:20:00,36.98,36.98,36.83,36.9,94400.0,25.4053,25.4053,25.3022,25.3503,94400.0
2009-04-15 15:25:00,36.9,36.92,36.78,36.8,71400.0,25.3503,25.364,25.2679,25.2816,71400.0
2009-04-15 15:30:00,36.8,36.92,36.78,36.92,108000.0,25.2816,25.364,25.2679,25.364,108000.0
2009-04-15 15:35:00,36.91,36.98,36.89,36.89,101500.0,25.3572,25.4053,25.3434,25.3434,101500.0
2009-04-15 15:40:00,36.88,36.9,36.83,36.84,123300.0,25.3366,25.3503,25.3022,25.3091,123300.0
2009-04-15 15:45:00,36.83,36.84,36.72,36.73,127900.0,25.3022,25.3091,25.2266,25.2335,127900.0
2009-04-15 15:50:00,36.73,36.91,36.71,36.9,190300.0,25.2335,25.3572,25.2198,25.3503,190300.0
2009-04-15 15:55:00,36.9,37.0,36.89,36.99,175000.0,25.3503,25.419,25.3434,25.4121,175000.0
2009-04-16 09:30:00,37.17,37.62,36.91,37.3,45800.0,25.5358,25.8449,25.3572,25.6251,45800.0
2009-04-16 09:35:00,37.28,37.67,37.18,37.45,56800.0,25.6114,25.8793,25.5427,25.7282,56800.0
2009-04-16 09:40:00,37.46,37.46,36.99,37.03,54300.0,25.735,25.735,25.4121,25.4396,54300.0
2009-04-16 09:45:00,37.03,37.04,36.82,36.89,58100.0,25.4396,25.4465,25.2953,25.3434,58100.0
2009-04-16 09:50:00,36.88,36.89,36.73,36.83,55200.0,25.3366,25.3434,25.2335,25.3022,55200.0
2009-04-16 09:55:00,36.82,36.84,36.77,36.8,39300.0,25.2953,25.3091,25.261,25.2816,39300.0
2009-04-16 10:00:00,36.8,36.89,36.63,36.63,74800.0,25.2816,25.3434,25.1648,25.1648,74800.0
2009-04-16 10:05:00,36.66,36.77,36.51,36.55,53700.0,25.1854,25.261,25.0824,25.1099,53700.0
2009-04-16 10:10:00,36.54,36.8,36.49,36.71,43700.0,25.103,25.2816,25.0686,25.2198,43700.0
2009-04-16 10:15:00,36.7,36.75,36.6,36.65,26000.0,25.2129,25.2473,25.1442,25.1786,26000.0
2009-04-16 10:20:00,36.65,36.9,36.65,36.78,37500.0,25.1786,25.3503,25.1786,25.2679,37500.0
2009-04-16 10:25:00,36.79,36.96,36.78,36.94,22200.0,25.2747,25.3915,25.2679,25.3778,22200.0
2009-04-16 10:30:00,36.94,37.15,36.94,37.13,40900.0,25.3778,25.5221,25.3778,25.5083,40900.0
2009-04-16 10:35:00,37.12,37.19,37.09,37.12,32900.0,25.5014,25.5495,25.4808,25.5014,32900.0
2009-04-16 10:40:00,37.12,37.14,37.01,37.02,23100.0,25.5014,25.5152,25.4259,25.4327,23100.0
2009-04-16 10:45:00,37.0,37.0,36.87,36.99,27900.0,25.419,25.419,25.3297,25.4121,27900.0
2009-04-16 10:50:00,37.0,37.08,36.95,37.0,24700.0,25.419,25.474,25.3847,25.419,24700.0
2009-04-16 10:55:00,37.0,37.04,36.94,37.02,25600.0,25.419,25.4465,25.3778,25.4327,25600.0
2009-04-16 11:00:00,37.02,37.07,36.99,37.04,24700.0,25.4327,25.4671,25.4121,25.4465,24700.0
2009-04-16 11:05:00,37.05,37.24,37.04,37.22,30300.0,25.4534,25.5839,25.4465,25.5701,30300.0
2009-04-16 11:10:00,37.24,37.33,37.15,37.32,39200.0,25.5839,25.6457,25.5221,25.6388,39200.0
2009-04-16 11:15:00,37.31,37.35,37.29,37.3,19700.0,25.632,25.6595,25.6182,25.6251,19700.0
2009-04-16 11:20:00,37.29,37.32,37.21,37.22,29500.0,25.6182,25.6388,25.5633,25.5701,29500.0
2009-04-16 11:25:00,37.22,37.3,37.22,37.25,25300.0,25.5701,25.6251,25.5701,25.5908,25300.0
2009-04-16 11:30:00,37.24,37.34,37.24,37.34,41100.0,25.5839,25.6526,25.5839,25.6526,41100.0
2009-04-16 11:35:00,37.36,37.46,37.3,37.36,45500.0,25.6663,25.735,25.6251,25.6663,45500.0
2009-04-16 11:40:00,37.37,37.37,37.31,37.35,29700.0,25.6732,25.6732,25.632,25.6595,29700.0
2009-04-16 11:45:00,37.35,37.44,37.33,37.37,46900.0,25.6595,25.7213,25.6457,25.6732,46900.0
2009-04-16 11:50:00,37.37,37.44,37.34,37.44,19600.0,25.6732,25.7213,25.6526,25.7213,19600.0
2009-04-16 11:55:00,37.44,37.58,37.44,37.57,41300.0,25.7213,25.8175,25.7213,25.8106,41300.0
2009-04-16 12:00:00,37.57,37.58,37.47,37.5,38800.0,25.8106,25.8175,25.7419,25.7625,38800.0
2009-04-16 12:05:00,37.5,37.51,37.46,37.51,26700.0,25.7625,25.7694,25.735,25.7694,26700.0
2009-04-16 12:10:00,37.49,37.59,37.49,37.55,27000.0,25.7556,25.8243,25.7556,25.7969,27000.0
2009-04-16 12:15:00,37.56,37.57,37.49,37.52,19700.0,25.8037,25.8106,25.7556,25.7762,19700.0
2009-04-16 12:20:00,37.52,37.53,37.45,37.45,19100.0,25.7762,25.7831,25.7282,25.7282,19100.0
2009-04-16 12:25:00,37.45,37.45,37.34,37.34,21600.0,25.7282,25.7282,25.6526,25.6526,21600.0
2009-04-16 12:30:00,37.34,37.37,37.34,37.37,16500.0,25.6526,25.6732,25.6526,25.6732,16500.0
2009-04-16 12:35:00,37.37,37.39,37.35,37.36,24700.0,25.6732,25.6869,25.6595,25.6663,24700.0
2009-04-16 12:40:00,37.36,37.36,37.32,37.36,26100.0,25.6663,25.6663,25.6388,25.6663,26100.0
2009-04-16 12:45:00,37.36,37.5,37.36,37.48,38700.0,25.6663,25.7625,25.6663,25.7488,38700.0
2009-04-16 12:50:00,37.49,37.55,37.47,37.55,25100.0,25.7556,25.7969,25.7419,25.7969,25100.0
2009-04-16 12:55:00,37.55,37.61,37.54,37.6,30000.0,25.7969,25.8381,25.79,25.8312,30000.0
2009-04-16 13:00:00,37.59,37.64,37.58,37.63,18100.0,25.8243,25.8587,25.8175,25.8518,18100.0
2009-04-16 13:05:00,37.64,37.64,37.51,37.52,19800.0,25.8587,25.8587,25.7694,25.7762,19800.0
2009-04-16 13:10:00,37.52,37.52,37.38,37.41,39000.0,25.7762,25.7762,25.6801,25.7007,39000.0
2009-04-16 13:15:00,37.42,37.42,37.27,37.31,42400.0,25.7075,25.7075,25.6045,25.632,42400.0
2009-04-16 13:20:00,37.31,37.32,37.25,37.27,44600.0,25.632,25.6388,25.5908,25.6045,44600.0
2009-04-16 13:25:00,37.27,37.29,37.22,37.24,57300.0,25.6045,25.6182,25.5701,25.5839,57300.0
2009-04-16 13:30:00,37.24,37.25,37.1,37.1,31700.0,25.5839,25.5908,25.4877,25.4877,31700.0
2009-04-16 13:35:00,37.09,37.1,37.03,37.06,47000.0,25.4808,25.4877,25.4396,25.4602,47000.0
2009-04-16 13:40:00,37.07,37.11,37.05,37.11,28500.0,25.4671,25.4946,25.4534,25.4946,28500.0
2009-04-16 13:45:00,37.11,37.12,37.07,37.08,23500.0,25.4946,25.5014,25.4671,25.474,23500.0
2009-04-16 13:50:00,37.07,37.18,37.05,37.1,40800.0,25.4671,25.5427,25.4534,25.4877,40800.0
2009-04-16 13:55:00,37.09,37.21,37.08,37.2,44300.0,25.4808,25.5633,25.474,25.5564,44300.0
2009-04-16 14:00:00,37.19,37.24,37.19,37.23,22700.0,25.5495,25.5839,25.5495,25.577,22700.0
2009-04-16 14:05:00,37.23,37.28,37.21,37.21,34400.0,25.577,25.6114,25.5633,25.5633,34400.0
2009-04-16 14:10:00,37.21,37.26,37.2,37.26,34700.0,25.5633,25.5976,25.5564,25.5976,34700.0
2009-04-16 14:15:00,37.26,37.32,37.24,37.26,58900.0,25.5976,25.6388,25.5839,25.5976,58900.0
2009-04-16 14:20:00,37.25,37.29,37.22,37.22,82600.0,25.5908,25.6182,25.5701,25.5701,82600.0
2009-04-16 14:25:00,37.23,37.28,37.21,37.26,56300.0,25.577,25.6114,25.5633,25.5976,56300.0
2009-04-16 14:30:00,37.26,37.32,37.23,37.29,61200.0,25.5976,25.6388,25.577,25.6182,61200.0
2009-04-16 14:35:00,37.3,37.42,37.29,37.37,54100.0,25.6251,25.7075,25.6182,25.6732,54100.0
2009-04-16 14:40:00,37.36,37.49,37.34,37.47,69100.0,25.6663,25.7556,25.6526,25.7419,69100.0
2009-04-16 14:45:00,37.47,37.5,37.45,37.47,57400.0,25.7419,25.7625,25.7282,25.7419,57400.0
2009-04-16 14:50:00,37.47,37.59,37.45,37.51,49200.0,25.7419,25.8243,25.7282,25.7694,49200.0
2009-04-16 14:55:00,37.52,37.55,37.47,37.48,41800.0,25.7762,25.7969,25.7419,25.7488,41800.0
2009-04-16 15:00:00,37.48,37.48,37.41,37.43,47800.0,25.7488,25.7488,25.7007,25.7144,47800.0
2009-04-16 15:05:00,37.44,37.56,37.41,37.51,51200.0,25.7213,25.8037,25.7007,25.7694,51200.0
2009-04-16 15:10:00,37.51,37.55,37.44,37.45,76600.0,25.7694,25.7969,25.7213,25.7282,76600.0
2009-04-16 15:15:00,37.45,37.47,37.37,37.47,128200.0,25.7282,25.7419,25.6732,25.7419,128200.0
2009-04-16 15:20:00,37.47,37.49,37.42,37.42,144300.0,25.7419,25.7556,25.7075,25.7075,144300.0
2009-04-16 15:25:00,37.42,37.47,37.37,37.4,108400.0,25.7075,25.7419,25.6732,25.6938,108400.0
2009-04-16 15:30:00,37.4,37.4,37.29,37.34,97000.0,25.6938,25.6938,25.6182,25.6526,97000.0
2009-04-16 15:35:00,37.34,37.44,37.31,37.44,104400.0,25.6526,25.7213,25.632,25.7213,104400.0
2009-04-16 15:40:00,37.45,37.47,37.18,37.19,125300.0,25.7282,25.7419,25.5427,25.5495,125300.0
2009-04-16 15:45:00,37.18,37.28,37.17,37.24,123200.0,25.5427,25.6114,25.5358,25.5839,123200.0
2009-04-16 15:50:00,37.24,37.28,37.2,37.25,183800.0,25.5839,25.6114,25.5564,25.5908,183800.0
2009-04-16 15:55:00,37.25,37.28,37.12,37.18,240500.0,25.5908,25.6114,25.5014,25.5427,240500.0
2009-04-17 09:30:00,37.28,37.85,37.28,37.81,502600.0,25.6114,26.003,25.6114,25.9755,502600.0
2009-04-17 09:35:00,37.83,37.98,37.4,37.52,41400.0,25.9892,26.0923,25.6938,25.7762,41400.0
2009-04-17 09:40:00,37.52,37.52,37.27,37.29,41000.0,25.7762,25.7762,25.6045,25.6182,41000.0
2009-04-17 09:45:00,37.3,37.53,37.3,37.53,26000.0,25.6251,25.7831,25.6251,25.7831,26000.0
2009-04-17 09:50:00,37.53,37.56,37.12,37.23,27700.0,25.7831,25.8037,25.5014,25.577,27700.0
2009-04-17 09:55:00,37.23,37.36,37.07,37.36,48000.0,25.577,25.6663,25.4671,25.6663,48000.0
2009-04-17 10:00:00,37.37,37.67,37.36,37.67,28600.0,25.6732,25.8793,25.6663,25.8793,28600.0
2009-04-17 10:05:00,37.68,37.88,37.68,37.88,34400.0,25.8862,26.0236,25.8862,26.0236,34400.0
2009-04-17 10:10:00,37.86,37.9,37.75,37.86,29900.0,26.0098,26.0373,25.9343,26.0098,29900.0
2009-04-17 10:15:00,37.85,38.01,37.81,38.01,17600.0,26.003,26.1129,25.9755,26.1129,17600.0
2009-04-17 10:20:00,38.01,38.01,37.83,37.85,53600.0,26.1129,26.1129,25.9892,26.003,53600.0
2009-04-17 10:25:00,37.84,37.87,37.8,37.81,15600.0,25.9961,26.0167,25.9686,25.9755,15600.0
2009-04-17 10:30:00,37.81,37.82,37.61,37.67,34700.0,25.9755,25.9823,25.8381,25.8793,34700.0
2009-04-17 10:35:00,37.68,37.7,37.59,37.68,28300.0,25.8862,25.8999,25.8243,25.8862,28300.0
2009-04-17 10:40:00,37.69,37.69,37.6,37.61,23900.0,25.893,25.893,25.8312,25.8381,23900.0
2009-04-17 10:45:00,37.61,37.69,37.6,37.68,16000.0,25.8381,25.893,25.8312,25.8862,16000.0
2009-04-17 10:50:00,37.67,37.67,37.61,37.61,12300.0,25.8793,25.8793,25.8381,25.8381,12300.0
2009-04-17 10:55:00,37.61,37.62,37.55,37.55,19500.0,25.8381,25.8449,25.7969,25.7969,19500.0
2009-04-17 11:00:00,37.55,37.56,37.49,37.5,34200.0,25.7969,25.8037,25.7556,25.7625,34200.0
2009-04-17 11:05:00,37.51,37.55,37.5,37.55,23100.0,25.7694,25.7969,25.7625,25.7969,23100.0
2009-04-17 11:10:00,37.57,37.58,37.54,37.56,21500.0,25.8106,25.8175,25.79,25.8037,21500.0
2009-04-17 11:15:00,37.56,37.63,37.49,37.49,55900.0,25.8037,25.8518,25.7556,25.7556,55900.0
2009-04-17 11:20:00,37.49,37.5,37.38,37.42,37400.0,25.7556,25.7625,25.6801,25.7075,37400.0
2009-04-17 11:25:00,37.43,37.54,37.41,37.51,21400.0,25.7144,25.79,25.7007,25.7694,21400.0
2009-04-17 11:30:00,37.52,37.52,37.45,37.49,19500.0,25.7762,25.7762,25.7282,25.7556,19500.0
2009-04-17 11:35:00,37.49,37.66,37.48,37.64,30100.0,25.7556,25.8724,25.7488,25.8587,30100.0
2009-04-17 11:40:00,37.65,37.68,37.61,37.61,22000.0,25.8656,25.8862,25.8381,25.8381,22000.0
2009-04-17 11:45:00,37.62,37.64,37.52,37.52,13100.0,25.8449,25.8587,25.7762,25.7762,13100.0
2009-04-17 11:50:00,37.53,37.64,37.53,37.61,19500.0,25.7831,25.8587,25.7831,25.8381,19500.0
2009-04-17 11:55:00,37.61,37.68,37.57,37.58,15400.0,25.8381,25.8862,25.8106,25.8175,15400.0
2009-04-17 12:00:00,37.59,37.62,37.58,37.59,43400.0,25.8243,25.8449,25.8175,25.8243,43400.0
2009-04-17 12:05:00,37.6,37.69,37.59,37.65,21100.0,25.8312,25.893,25.8243,25.8656,21100.0
2009-04-17 12:10:00,37.66,37.71,37.62,37.65,43700.0,25.8724,25.9068,25.8449,25.8656,43700.0
2009-04-17 12:15:00,37.66,37.68,37.6,37.61,34300.0,25.8724,25.8862,25.8312,25.8381,34300.0
2009-04-17 12:20:00,37.61,37.66,37.6,37.63,34200.0,25.8381,25.8724,25.8312,25.8518,34200.0
2009-04-17 12:25:00,37.63,37.71,37.61,37.69,32100.0,25.8518,25.9068,25.8381,25.893,32100.0
2009-04-17 12:30:00,37.68,37.68,37.52,37.55,24800.0,25.8862,25.8862,25.7762,25.7969,24800.0
2009-04-17 12:35:00,37.55,37.57,37.46,37.47,12600.0,25.7969,25.8106,25.735,25.7419,12600.0
2009-04-17 12:40:00,37.47,37.54,37.45,37.52,21100.0,25.7419,25.79,25.7282,25.7762,21100.0
2009-04-17 12:45:00,37.52,37.68,37.52,37.63,28000.0,25.7762,25.8862,25.7762,25.8518,28000.0
2009-04-17 12:50:00,37.65,37.69,37.63,37.67,26000.0,25.8656,25.893,25.8518,25.8793,26000.0
2009-04-17 12:55:00,37.67,37.76,37.67,37.75,22200.0,25.8793,25.9411,25.8793,25.9343,22200.0
2009-04-17 13:00:00,37.75,37.75,37.7,37.72,17500.0,25.9343,25.9343,25.8999,25.9136,17500.0
2009-04-17 13:05:00,37.72,37.8,37.7,37.8,11700.0,25.9136,25.9686,25.8999,25.9686,11700.0
2009-04-17 13:10:00,37.78,37.82,37.75,37.81,26200.0,25.9549,25.9823,25.9343,25.9755,26200.0
2009-04-17 13:15:00,37.81,37.81,37.74,37.76,53500.0,25.9755,25.9755,25.9274,25.9411,53500.0
2009-04-17 13:20:00,37.77,38.0,37.77,37.94,32200.0,25.948,26.106,25.948,26.0648,32200.0
2009-04-17 13:25:00,37.94,38.0,37.94,37.98,11600.0,26.0648,26.106,26.0648,26.0923,11600.0
2009-04-17 13:30:00,37.98,38.06,37.95,38.02,14700.0,26.0923,26.1472,26.0717,26.1197,14700.0
2009-04-17 13:35:00,38.02,38.15,37.98,38.15,23200.0,26.1197,26.2091,26.0923,26.2091,23200.0
2009-04-17 13:40:00,38.15,38.26,38.11,38.25,25600.0,26.2091,26.2846,26.1816,26.2778,25600.0
2009-04-17 13:45:00,38.25,38.42,38.25,38.37,41400.0,26.2778,26.3945,26.2778,26.3602,41400.0
2009-04-17 13:50:00,38.37,38.37,38.17,38.2,40600.0,26.3602,26.3602,26.2228,26.2434,40600.0
2009-04-17 13:55:00,38.22,38.44,38.22,38.44,32800.0,26.2571,26.4083,26.2571,26.4083,32800.0
2009-04-17 14:00:00,38.43,38.47,38.4,38.44,32500.0,26.4014,26.4289,26.3808,26.4083,32500.0
2009-04-17 14:05:00,38.45,38.45,38.27,38.29,41200.0,26.4152,26.4152,26.2915,26.3052,41200.0
2009-04-17 14:10:00,38.28,38.35,38.25,38.32,41900.0,26.2984,26.3465,26.2778,26.3258,41900.0
2009-04-17 14:15:00,38.31,38.42,38.3,38.41,37900.0,26.319,26.3945,26.3121,26.3877,37900.0
2009-04-17 14:20:00,38.41,38.42,38.24,38.28,34400.0,26.3877,26.3945,26.2709,26.2984,34400.0
2009-04-17 14:25:00,38.26,38.29,38.24,38.28,37700.0,26.2846,26.3052,26.2709,26.2984,37700.0
2009-04-17 14:30:00,38.28,38.31,38.24,38.24,39000.0,26.2984,26.319,26.2709,26.2709,39000.0
2009-04-17 14:35:00,38.23,38.24,38.15,38.17,48500.0,26.264,26.2709,26.2091,26.2228,48500.0
2009-04-17 14:40:00,38.17,38.22,38.15,38.19,43300.0,26.2228,26.2571,26.2091,26.2365,43300.0
2009-04-17 14:45:00,38.2,38.21,38.01,38.01,42000.0,26.2434,26.2503,26.1129,26.1129,42000.0
2009-04-17 14:50:00,38.0,38.01,37.92,37.92,46300.0,26.106,26.1129,26.051,26.051,46300.0
2009-04-17 14:55:00,37.92,37.92,37.87,37.87,47000.0,26.051,26.051,26.0167,26.0167,47000.0
2009-04-17 15:00:00,37.87,37.98,37.85,37.97,52000.0,26.0167,26.0923,26.003,26.0854,52000.0
2009-04-17 15:05:00,37.97,37.97,37.85,37.87,53400.0,26.0854,26.0854,26.003,26.0167,53400.0
2009-04-17 15:10:00,37.89,37.94,37.84,37.94,65800.0,26.0304,26.0648,25.9961,26.0648,65800.0
2009-04-17 15:15:00,37.94,37.96,37.88,37.9,84300.0,26.0648,26.0785,26.0236,26.0373,84300.0
2009-04-17 15:20:00,37.9,38.08,37.88,38.04,69800.0,26.0373,26.161,26.0236,26.1335,69800.0
2009-04-17 15:25:00,38.04,38.04,37.92,37.92,43000.0,26.1335,26.1335,26.051,26.051,43000.0
2009-04-17 15:30:00,37.93,37.96,37.76,37.9,122200.0,26.0579,26.0785,25.9411,26.0373,122200.0
2009-04-17 15:35:00,37.9,38.01,37.89,37.95,84200.0,26.0373,26.1129,26.0304,26.0717,84200.0
2009-04-17 15:40:00,37.95,38.06,37.93,38.01,98000.0,26.0717,26.1472,26.0579,26.1129,98000.0
2009-04-17 15:45:00,38.02,38.06,37.89,37.94,114200.0,26.1197,26.1472,26.0304,26.0648,114200.0
2009-04-17 15:50:00,37.93,37.95,37.74,37.75,100100.0,26.0579,26.0717,25.9274,25.9343,100100.0
2009-04-17 15:55:00,37.74,37.78,37.65,37.78,195400.0,25.9274,25.9549,25.8656,25.9549,195400.0
2009-04-20 09:30:00,37.26,37.5,36.7,36.92,135600.0,25.5976,25.7625,25.2129,25.364,135600.0
2009-04-20 09:35:00,36.89,36.95,36.66,36.83,49400.0,25.3434,25.3847,25.1854,25.3022,49400.0
2009-04-20 09:40:00,36.85,36.96,36.63,36.63,67300.0,25.316,25.3915,25.1648,25.1648,67300.0
2009-04-20 09:45:00,36.63,36.63,36.4,36.43,43500.0,25.1648,25.1648,25.0068,25.0274,43500.0
2009-04-20 09:50:00,36.42,36.45,36.22,36.22,31100.0,25.0205,25.0412,24.8831,24.8831,31100.0
2009-04-20 09:55:00,36.22,36.31,36.1,36.29,49100.0,24.8831,24.945,24.8007,24.9312,49100.0
2009-04-20 10:00:00,36.28,36.31,36.1,36.17,51000.0,24.9244,24.945,24.8007,24.8488,51000.0
2009-04-20 10:05:00,36.11,36.18,36.06,36.08,21300.0,24.8076,24.8557,24.7732,24.787,21300.0
2009-04-20 10:10:00,36.09,36.09,35.9,35.97,80200.0,24.7938,24.7938,24.6633,24.7114,80200.0
2009-04-20 10:15:00,35.99,36.0,35.94,35.97,25500.0,24.7251,24.732,24.6908,24.7114,25500.0
2009-04-20 10:20:00,35.98,35.99,35.91,35.95,28900.0,24.7183,24.7251,24.6702,24.6977,28900.0
2009-04-20 10:25:00,35.97,36.04,35.93,35.95,53800.0,24.7114,24.7595,24.6839,24.6977,53800.0
2009-04-20 10:30:00,35.98,35.98,35.79,35.86,58800.0,24.7183,24.7183,24.5877,24.6358,58800.0
2009-04-20 10:35:00,35.86,35.89,35.81,35.83,33800.0,24.6358,24.6564,24.6015,24.6152,33800.0
2009-04-20 10:40:00,35.83,35.85,35.71,35.77,43200.0,24.6152,24.629,24.5328,24.574,43200.0
2009-04-20 10:45:00,35.75,35.76,35.62,35.65,30000.0,24.5603,24.5671,24.4709,24.4916,30000.0
2009-04-20 10:50:00,35.65,35.67,35.61,35.66,28900.0,24.4916,24.5053,24.4641,24.4984,28900.0
2009-04-20 10:55:00,35.67,35.78,35.62,35.69,46100.0,24.5053,24.5809,24.4709,24.519,46100.0
2009-04-20 11:00:00,35.69,35.75,35.67,35.69,28600.0,24.519,24.5603,24.5053,24.519,28600.0
2009-04-20 11:05:00,35.7,35.91,35.68,35.9,27500.0,24.5259,24.6702,24.5122,24.6633,27500.0
2009-04-20 11:10:00,35.9,35.98,35.87,35.97,31900.0,24.6633,24.7183,24.6427,24.7114,31900.0
2009-04-20 11:15:00,35.97,35.99,35.82,35.88,35600.0,24.7114,24.7251,24.6083,24.6496,35600.0
2009-04-20 11:20:00,35.88,36.0,35.87,35.99,45000.0,24.6496,24.732,24.6427,24.7251,45000.0
2009-04-20 11:25:00,35.98,35.99,35.91,35.98,38600.0,24.7183,24.7251,24.6702,24.7183,38600.0
2009-04-20 11:30:00,35.99,36.02,35.87,35.88,41800.0,24.7251,24.7457,24.6427,24.6496,41800.0
2009-04-20 11:35:00,35.88,36.02,35.88,35.98,30600.0,24.6496,24.7457,24.6496,24.7183,30600.0
2009-04-20 11:40:00,35.98,36.01,35.95,36.0,29100.0,24.7183,24.7389,24.6977,24.732,29100.0
2009-04-20 11:45:00,35.99,36.09,35.92,36.07,54700.0,24.7251,24.7938,24.677,24.7801,54700.0
2009-04-20 11:50:00,36.06,36.19,36.05,36.19,39400.0,24.7732,24.8625,24.7664,24.8625,39400.0
2009-04-20 11:55:00,36.18,36.22,36.13,36.19,50600.0,24.8557,24.8831,24.8213,24.8625,50600.0
2009-04-20 12:00:00,36.19,36.21,36.0,36.03,38400.0,24.8625,24.8763,24.732,24.7526,38400.0
2009-04-20 12:05:00,36.02,36.09,36.0,36.06,20600.0,24.7457,24.7938,24.732,24.7732,20600.0
2009-04-20 12:10:00,36.06,36.12,35.99,36.09,21500.0,24.7732,24.8144,24.7251,24.7938,21500.0
2009-04-20 12:15:00,36.08,36.1,35.94,35.99,29400.0,24.787,24.8007,24.6908,24.7251,29400.0
2009-04-20 12:20:00,35.96,36.01,35.89,35.89,24500.0,24.7045,24.7389,24.6564,24.6564,24500.0
2009-04-20 12:25:00,35.91,35.96,35.86,35.9,19100.0,24.6702,24.7045,24.6358,24.6633,19100.0
2009-04-20 12:30:00,35.9,35.97,35.84,35.95,33000.0,24.6633,24.7114,24.6221,24.6977,33000.0
2009-04-20 12:35:00,35.95,35.97,35.85,35.87,58100.0,24.6977,24.7114,24.629,24.6427,58100.0
2009-04-20 12:40:00,35.88,35.93,35.85,35.92,45900.0,24.6496,24.6839,24.629,24.677,45900.0
2009-04-20 12:45:00,35.91,35.95,35.88,35.93,51500.0,24.6702,24.6977,24.6496,24.6839,51500.0
2009-04-20 12:50:00,35.93,35.98,35.87,35.9,42600.0,24.6839,24.7183,24.6427,24.6633,42600.0
2009-04-20 12:55:00,35.9,35.98,35.86,35.91,93900.0,24.6633,24.7183,24.6358,24.6702,93900.0
2009-04-20 13:00:00,35.91,35.93,35.8,35.9,67600.0,24.6702,24.6839,24.5946,24.6633,67600.0
2009-04-20 13:05:00,35.89,35.91,35.86,35.88,27900.0,24.6564,24.6702,24.6358,24.6496,27900.0
2009-04-20 13:10:00,35.88,35.91,35.85,35.88,17800.0,24.6496,24.6702,24.629,24.6496,17800.0
2009-04-20 13:15:00,35.88,35.89,35.81,35.81,30200.0,24.6496,24.6564,24.6015,24.6015,30200.0
2009-04-20 13:20:00,35.81,35.82,35.73,35.76,64900.0,24.6015,24.6083,24.5465,24.5671,64900.0
2009-04-20 13:25:00,35.75,35.75,35.64,35.65,43100.0,24.5603,24.5603,24.4847,24.4916,43100.0
2009-04-20 13:30:00,35.65,35.73,35.61,35.73,59300.0,24.4916,24.5465,24.4641,24.5465,59300.0
2009-04-20 13:35:00,35.74,35.74,35.59,35.65,61100.0,24.5534,24.5534,24.4503,24.4916,61100.0
2009-04-20 13:40:00,35.67,35.72,35.58,35.6,55300.0,24.5053,24.5396,24.4435,24.4572,55300.0
2009-04-20 13:45:00,35.6,35.6,35.38,35.4,92300.0,24.4572,24.4572,24.3061,24.3198,92300.0
2009-04-20 13:50:00,35.41,35.44,35.29,35.44,75000.0,24.3267,24.3473,24.2442,24.3473,75000.0
2009-04-20 13:55:00,35.44,35.54,35.44,35.49,35900.0,24.3473,24.416,24.3473,24.3816,35900.0
2009-04-20 14:00:00,35.5,35.5,35.38,35.44,49700.0,24.3885,24.3885,24.3061,24.3473,49700.0
2009-04-20 14:05:00,35.43,35.46,35.42,35.46,41500.0,24.3404,24.361,24.3335,24.361,41500.0
2009-04-20 14:10:00,35.46,35.49,35.42,35.49,57100.0,24.361,24.3816,24.3335,24.3816,57100.0
2009-04-20 14:15:00,35.48,35.59,35.48,35.56,39300.0,24.3748,24.4503,24.3748,24.4297,39300.0
2009-04-20 14:20:00,35.57,35.59,35.52,35.59,29300.0,24.4366,24.4503,24.4022,24.4503,29300.0
2009-04-20 14:25:00,35.58,35.73,35.54,35.72,41700.0,24.4435,24.5465,24.416,24.5396,41700.0
2009-04-20 14:30:00,35.73,35.76,35.72,35.76,36500.0,24.5465,24.5671,24.5396,24.5671,36500.0
2009-04-20 14:35:00,35.75,35.75,35.65,35.67,26700.0,24.5603,24.5603,24.4916,24.5053,26700.0
2009-04-20 14:40:00,35.68,35.81,35.67,35.79,33800.0,24.5122,24.6015,24.5053,24.5877,33800.0
2009-04-20 14:45:00,35.78,35.78,35.71,35.73,27500.0,24.5809,24.5809,24.5328,24.5465,27500.0
2009-04-20 14:50:00,35.74,35.74,35.59,35.62,52500.0,24.5534,24.5534,24.4503,24.4709,52500.0
2009-04-20 14:55:00,35.62,35.66,35.53,35.53,46300.0,24.4709,24.4984,24.4091,24.4091,46300.0
2009-04-20 15:00:00,35.52,35.6,35.5,35.6,52500.0,24.4022,24.4572,24.3885,24.4572,52500.0
2009-04-20 15:05:00,35.6,35.6,35.49,35.58,31100.0,24.4572,24.4572,24.3816,24.4435,31100.0
2009-04-20 15:10:00,35.58,35.65,35.58,35.65,26300.0,24.4435,24.4916,24.4435,24.4916,26300.0
2009-04-20 15:15:00,35.65,35.65,35.58,35.59,36700.0,24.4916,24.4916,24.4435,24.4503,36700.0
2009-04-20 15:20:00,35.59,35.65,35.54,35.63,46900.0,24.4503,24.4916,24.416,24.4778,46900.0
2009-04-20 15:25:00,35.63,35.69,35.55,35.68,54500.0,24.4778,24.519,24.4229,24.5122,54500.0
2009-04-20 15:30:00,35.68,35.9,35.68,35.76,93000.0,24.5122,24.6633,24.5122,24.5671,93000.0
2009-04-20 15:35:00,35.78,35.81,35.68,35.71,56000.0,24.5809,24.6015,24.5122,24.5328,56000.0
2009-04-20 15:40:00,35.69,35.74,35.62,35.72,132700.0,24.519,24.5534,24.4709,24.5396,132700.0
2009-04-20 15:45:00,35.71,35.91,35.71,35.86,136400.0,24.5328,24.6702,24.5328,24.6358,136400.0
2009-04-20 15:50:00,35.86,35.88,35.67,35.69,128600.0,24.6358,24.6496,24.5053,24.519,128600.0
2009-04-20 15:55:00,35.69,35.71,35.55,35.59,167100.0,24.519,24.5328,24.4229,24.4503,167100.0
2009-04-21 09:30:00,35.4,35.96,35.33,35.43,59400.0,24.3198,24.7045,24.2717,24.3404,59400.0
2009-04-21 09:35:00,35.43,35.83,35.38,35.74,37300.0,24.3404,24.6152,24.3061,24.5534,37300.0
2009-04-21 09:40:00,35.76,36.26,35.74,35.87,49300.0,24.5671,24.9106,24.5534,24.6427,49300.0
2009-04-21 09:45:00,35.88,36.1,35.88,35.94,32300.0,24.6496,24.8007,24.6496,24.6908,32300.0
2009-04-21 09:50:00,35.93,35.99,35.74,35.75,38000.0,24.6839,24.7251,24.5534,24.5603,38000.0
2009-04-21 09:55:00,35.74,35.77,35.36,35.37,32000.0,24.5534,24.574,24.2923,24.2992,32000.0
2009-04-21 10:00:00,35.39,35.47,35.18,35.27,44800.0,24.3129,24.3679,24.1687,24.2305,44800.0
2009-04-21 10:05:00,35.25,35.3,35.15,35.3,38300.0,24.2168,24.2511,24.1481,24.2511,38300.0
2009-04-21 10:10:00,35.27,35.41,35.15,35.16,70300.0,24.2305,24.3267,24.1481,24.1549,70300.0
2009-04-21 10:15:00,35.17,35.3,35.1,35.29,39600.0,24.1618,24.2511,24.1137,24.2442,39600.0
2009-04-21 10:20:00,35.29,35.4,35.26,35.37,34000.0,24.2442,24.3198,24.2236,24.2992,34000.0
2009-04-21 10:25:00,35.37,35.4,35.34,35.37,26500.0,24.2992,24.3198,24.2786,24.2992,26500.0
2009-04-21 10:30:00,35.36,35.4,35.26,35.35,42100.0,24.2923,24.3198,24.2236,24.2855,42100.0
2009-04-21 10:35:00,35.36,35.47,35.32,35.33,32400.0,24.2923,24.3679,24.2648,24.2717,32400.0
2009-04-21 10:40:00,35.33,35.33,35.23,35.28,35200.0,24.2717,24.2717,24.203,24.2374,35200.0
2009-04-21 10:45:00,35.29,35.33,35.25,35.32,34800.0,24.2442,24.2717,24.2168,24.2648,34800.0
2009-04-21 10:50:00,35.32,35.41,35.28,35.3,32400.0,24.2648,24.3267,24.2374,24.2511,32400.0
2009-04-21 10:55:00,35.3,35.33,35.24,35.31,46400.0,24.2511,24.2717,24.2099,24.258,46400.0
2009-04-21 11:00:00,35.29,35.36,35.29,35.3,95500.0,24.2442,24.2923,24.2442,24.2511,95500.0
2009-04-21 11:05:00,35.29,35.3,35.2,35.22,79900.0,24.2442,24.2511,24.1824,24.1961,79900.0
2009-04-21 11:10:00,35.21,35.32,35.2,35.23,94700.0,24.1893,24.2648,24.1824,24.203,94700.0
2009-04-21 11:15:00,35.25,35.5,35.24,35.45,56100.0,24.2168,24.3885,24.2099,24.3542,56100.0
2009-04-21 11:20:00,35.45,35.5,35.39,35.45,59600.0,24.3542,24.3885,24.3129,24.3542,59600.0
2009-04-21 11:25:00,35.47,35.48,35.29,35.3,35500.0,24.3679,24.3748,24.2442,24.2511,35500.0
2009-04-21 11:30:00,35.31,35.34,35.28,35.3,40800.0,24.258,24.2786,24.2374,24.2511,40800.0
2009-04-21 11:35:00,35.3,35.35,35.29,35.35,39800.0,24.2511,24.2855,24.2442,24.2855,39800.0
2009-04-21 11:40:00,35.35,35.6,35.35,35.58,51000.0,24.2855,24.4572,24.2855,24.4435,51000.0
2009-04-21 11:45:00,35.6,35.78,35.59,35.74,36900.0,24.4572,24.5809,24.4503,24.5534,36900.0
2009-04-21 11:50:00,35.75,35.75,35.7,35.74,32400.0,24.5603,24.5603,24.5259,24.5534,32400.0
2009-04-21 11:55:00,35.75,35.78,35.67,35.77,29500.0,24.5603,24.5809,24.5053,24.574,29500.0
2009-04-21 12:00:00,35.77,35.79,35.74,35.78,25700.0,24.574,24.5877,24.5534,24.5809,25700.0
2009-04-21 12:05:00,35.78,35.83,35.66,35.82,26000.0,24.5809,24.6152,24.4984,24.6083,26000.0
2009-04-21 12:10:00,35.81,35.82,35.72,35.74,18200.0,24.6015,24.6083,24.5396,24.5534,18200.0
2009-04-21 12:15:00,35.73,35.81,35.73,35.8,19500.0,24.5465,24.6015,24.5465,24.5946,19500.0
2009-04-21 12:20:00,35.8,35.8,35.72,35.74,21600.0,24.5946,24.5946,24.5396,24.5534,21600.0
2009-04-21 12:25:00,35.76,35.79,35.75,35.75,40900.0,24.5671,24.5877,24.5603,24.5603,40900.0
2009-04-21 12:30:00,35.76,35.94,35.75,35.93,55800.0,24.5671,24.6908,24.5603,24.6839,55800.0
2009-04-21 12:35:00,35.93,36.0,35.81,35.83,61000.0,24.6839,24.732,24.6015,24.6152,61000.0
2009-04-21 12:40:00,35.82,35.91,35.81,35.85,38500.0,24.6083,24.6702,24.6015,24.629,38500.0
2009-04-21 12:45:00,35.84,35.92,35.77,35.79,53400.0,24.6221,24.677,24.574,24.5877,53400.0
2009-04-21 12:50:00,35.79,36.0,35.75,35.92,71500.0,24.5877,24.732,24.5603,24.677,71500.0
2009-04-21 12:55:00,35.91,35.96,35.68,35.7,38800.0,24.6702,24.7045,24.5122,24.5259,38800.0
2009-04-21 13:00:00,35.7,35.87,35.7,35.85,59600.0,24.5259,24.6427,24.5259,24.629,59600.0
2009-04-21 13:05:00,35.86,36.0,35.83,35.99,176800.0,24.6358,24.732,24.6152,24.7251,176800.0
2009-04-21 13:10:00,35.99,36.01,35.95,35.95,192600.0,24.7251,24.7389,24.6977,24.6977,192600.0
2009-04-21 13:15:00,35.98,36.0,35.92,35.99,214400.0,24.7183,24.732,24.677,24.7251,214400.0
2009-04-21 13:20:00,36.0,36.26,35.97,36.14,257100.0,24.732,24.9106,24.7114,24.8282,257100.0
2009-04-21 13:25:00,36.14,36.14,35.91,35.98,32800.0,24.8282,24.8282,24.6702,24.7183,32800.0
2009-04-21 13:30:00,35.97,35.97,35.86,35.94,58600.0,24.7114,24.7114,24.6358,24.6908,58600.0
2009-04-21 13:35:00,35.95,35.95,35.82,35.84,33600.0,24.6977,24.6977,24.6083,24.6221,33600.0
2009-04-21 13:40:00,35.81,35.91,35.8,35.8,20500.0,24.6015,24.6702,24.5946,24.5946,20500.0
2009-04-21 13:45:00,35.79,35.87,35.77,35.82,17800.0,24.5877,24.6427,24.574,24.6083,17800.0
2009-04-21 13:50:00,35.81,35.84,35.78,35.81,16200.0,24.6015,24.6221,24.5809,24.6015,16200.0
2009-04-21 13:55:00,35.81,35.88,35.8,35.85,81800.0,24.6015,24.6496,24.5946,24.629,81800.0
2009-04-21 14:00:00,35.86,35.98,35.86,35.98,44600.0,24.6358,24.7183,24.6358,24.7183,44600.0
2009-04-21 14:05:00,35.97,35.97,35.88,35.92,70200.0,24.7114,24.7114,24.6496,24.677,70200.0
2009-04-21 14:10:00,35.92,35.92,35.76,35.85,92800.0,24.677,24.677,24.5671,24.629,92800.0
2009-04-21 14:15:00,35.85,35.99,35.83,35.93,209000.0,24.629,24.7251,24.6152,24.6839,209000.0
2009-04-21 14:20:00,35.93,35.95,35.82,35.83,42600.0,24.6839,24.6977,24.6083,24.6152,42600.0
2009-04-21 14:25:00,35.82,36.03,35.78,36.03,59400.0,24.6083,24.7526,24.5809,24.7526,59400.0
2009-04-21 14:30:00,36.03,36.18,36.03,36.18,94100.0,24.7526,24.8557,24.7526,24.8557,94100.0
2009-04-21 14:35:00,36.17,36.69,36.17,36.69,230300.0,24.8488,25.206,24.8488,25.206,230300.0
2009-04-21 14:40:00,36.69,36.79,36.49,36.52,130300.0,25.206,25.2747,25.0686,25.0892,130300.0
2009-04-21 14:45:00,36.54,36.71,36.53,36.63,49500.0,25.103,25.2198,25.0961,25.1648,49500.0
2009-04-21 14:50:00,36.64,36.69,36.43,36.65,93100.0,25.1717,25.206,25.0274,25.1786,93100.0
2009-04-21 14:55:00,36.63,36.74,36.57,36.58,89100.0,25.1648,25.2404,25.1236,25.1305,89100.0
2009-04-21 15:00:00,36.6,36.74,36.56,36.7,82500.0,25.1442,25.2404,25.1167,25.2129,82500.0
2009-04-21 15:05:00,36.7,37.03,36.63,37.03,126700.0,25.2129,25.4396,25.1648,25.4396,126700.0
2009-04-21 15:10:00,37.01,37.35,36.99,37.32,172600.0,25.4259,25.6595,25.4121,25.6388,172600.0
2009-04-21 15:15:00,37.32,37.48,37.29,37.43,176700.0,25.6388,25.7488,25.6182,25.7144,176700.0
2009-04-21 15:20:00,37.43,37.73,37.38,37.57,448500.0,25.7144,25.9205,25.6801,25.8106,448500.0
2009-04-21 15:25:00,37.58,37.62,37.25,37.27,159900.0,25.8175,25.8449,25.5908,25.6045,159900.0
2009-04-21 15:30:00,37.28,37.36,37.17,37.36,252500.0,25.6114,25.6663,25.5358,25.6663,252500.0
2009-04-21 15:35:00,37.36,37.37,37.08,37.25,149400.0,25.6663,25.6732,25.474,25.5908,149400.0
2009-04-21 15:40:00,37.25,37.3,37.18,37.28,334100.0,25.5908,25.6251,25.5427,25.6114,334100.0
2009-04-21 15:45:00,37.27,37.39,37.25,37.25,266000.0,25.6045,25.6869,25.5908,25.5908,266000.0
2009-04-21 15:50:00,37.26,37.43,37.25,37.38,352400.0,25.5976,25.7144,25.5908,25.6801,352400.0
2009-04-21 15:55:00,37.38,37.44,37.28,37.36,303100.0,25.6801,25.7213,25.6114,25.6663,303100.0
2009-04-22 09:30:00,34.55,35.57,34.55,34.98,390500.0,23.7359,24.4366,23.7359,24.0313,390500.0
2009-04-22 09:35:00,34.98,35.7,34.96,35.43,436400.0,24.0313,24.5259,24.0175,24.3404,436400.0
2009-04-22 09:40:00,35.43,35.97,35.42,35.96,284800.0,24.3404,24.7114,24.3335,24.7045,284800.0
2009-04-22 09:45:00,35.93,36.27,35.76,36.07,452000.0,24.6839,24.9175,24.5671,24.7801,452000.0
2009-04-22 09:50:00,36.07,36.19,35.87,36.15,456600.0,24.7801,24.8625,24.6427,24.8351,456600.0
2009-04-22 09:55:00,36.14,36.39,36.06,36.36,246300.0,24.8282,24.9999,24.7732,24.9793,246300.0
2009-04-22 10:00:00,36.38,36.4,36.13,36.15,303000.0,24.9931,25.0068,24.8213,24.8351,303000.0
2009-04-22 10:05:00,36.15,36.2,36.0,36.19,525500.0,24.8351,24.8694,24.732,24.8625,525500.0
2009-04-22 10:10:00,36.17,36.17,36.03,36.13,278900.0,24.8488,24.8488,24.7526,24.8213,278900.0
2009-04-22 10:15:00,36.13,36.16,36.02,36.07,256700.0,24.8213,24.8419,24.7457,24.7801,256700.0
2009-04-22 10:20:00,36.05,36.15,35.93,36.0,163500.0,24.7664,24.8351,24.6839,24.732,163500.0
2009-04-22 10:25:00,36.0,36.15,35.99,36.07,320300.0,24.732,24.8351,24.7251,24.7801,320300.0
2009-04-22 10:30:00,36.08,36.26,36.01,36.14,367400.0,24.787,24.9106,24.7389,24.8282,367400.0
2009-04-22 10:35:00,36.15,36.59,36.14,36.54,334500.0,24.8351,25.1373,24.8282,25.103,334500.0
2009-04-22 10:40:00,36.53,36.59,36.36,36.4,240800.0,25.0961,25.1373,24.9793,25.0068,240800.0
2009-04-22 10:45:00,36.4,36.49,36.33,36.34,128300.0,25.0068,25.0686,24.9587,24.9656,128300.0
2009-04-22 10:50:00,36.35,36.41,36.29,36.36,120700.0,24.9725,25.0137,24.9312,24.9793,120700.0
2009-04-22 10:55:00,36.36,36.52,36.36,36.49,113600.0,24.9793,25.0892,24.9793,25.0686,113600.0
2009-04-22 11:00:00,36.49,36.56,36.45,36.46,196500.0,25.0686,25.1167,25.0412,25.048,196500.0
2009-04-22 11:05:00,36.46,36.5,36.36,36.41,195700.0,25.048,25.0755,24.9793,25.0137,195700.0
2009-04-22 11:10:00,36.41,36.42,36.15,36.17,136300.0,25.0137,25.0205,24.8351,24.8488,136300.0
2009-04-22 11:15:00,36.17,36.27,36.13,36.13,134800.0,24.8488,24.9175,24.8213,24.8213,134800.0
2009-04-22 11:20:00,36.14,36.2,36.11,36.19,85500.0,24.8282,24.8694,24.8076,24.8625,85500.0
2009-04-22 11:25:00,36.19,36.34,36.18,36.34,155200.0,24.8625,24.9656,24.8557,24.9656,155200.0
2009-04-22 11:30:00,36.34,36.46,36.28,36.43,93300.0,24.9656,25.048,24.9244,25.0274,93300.0
2009-04-22 11:35:00,36.43,36.47,36.43,36.44,98700.0,25.0274,25.0549,25.0274,25.0343,98700.0
2009-04-22 11:40:00,36.44,36.56,36.39,36.53,399300.0,25.0343,25.1167,24.9999,25.0961,399300.0
2009-04-22 11:45:00,36.53,36.72,36.53,36.67,238400.0,25.0961,25.2266,25.0961,25.1923,238400.0
2009-04-22 11:50:00,36.68,36.74,36.65,36.7,102200.0,25.1992,25.2404,25.1786,25.2129,102200.0
2009-04-22 11:55:00,36.7,37.0,36.67,36.96,144800.0,25.2129,25.419,25.1923,25.3915,144800.0
2009-04-22 12:00:00,36.95,37.07,36.93,37.02,232800.0,25.3847,25.4671,25.3709,25.4327,232800.0
2009-04-22 12:05:00,37.03,37.25,36.99,37.24,277400.0,25.4396,25.5908,25.4121,25.5839,277400.0
2009-04-22 12:10:00,37.23,37.43,37.16,37.42,301000.0,25.577,25.7144,25.5289,25.7075,301000.0
2009-04-22 12:15:00,37.42,37.44,37.12,37.12,85100.0,25.7075,25.7213,25.5014,25.5014,85100.0
2009-04-22 12:20:00,37.11,37.29,36.94,37.26,59900.0,25.4946,25.6182,25.3778,25.5976,59900.0
2009-04-22 12:25:00,37.25,37.25,36.97,37.01,73700.0,25.5908,25.5908,25.3984,25.4259,73700.0
2009-04-22 12:30:00,36.98,36.99,36.81,36.83,81800.0,25.4053,25.4121,25.2885,25.3022,81800.0
2009-04-22 12:35:00,36.85,36.85,36.56,36.73,77100.0,25.316,25.316,25.1167,25.2335,77100.0
2009-04-22 12:40:00,36.73,36.79,36.45,36.46,60100.0,25.2335,25.2747,25.0412,25.048,60100.0
2009-04-22 12:45:00,36.45,36.45,36.17,36.25,111200.0,25.0412,25.0412,24.8488,24.9038,111200.0
2009-04-22 12:50:00,36.26,36.39,36.23,36.39,63900.0,24.9106,24.9999,24.89,24.9999,63900.0
2009-04-22 12:55:00,36.41,36.5,36.38,36.43,36200.0,25.0137,25.0755,24.9931,25.0274,36200.0
2009-04-22 13:00:00,36.44,36.48,36.35,36.39,39500.0,25.0343,25.0618,24.9725,24.9999,39500.0
2009-04-22 13:05:00,36.41,36.52,36.34,36.41,41800.0,25.0137,25.0892,24.9656,25.0137,41800.0
2009-04-22 13:10:00,36.43,36.44,36.27,36.39,60500.0,25.0274,25.0343,24.9175,24.9999,60500.0
2009-04-22 13:15:00,36.37,36.56,36.37,36.48,35400.0,24.9862,25.1167,24.9862,25.0618,35400.0
2009-04-22 13:20:00,36.48,36.54,36.48,36.52,29600.0,25.0618,25.103,25.0618,25.0892,29600.0
2009-04-22 13:25:00,36.52,36.64,36.49,36.58,49800.0,25.0892,25.1717,25.0686,25.1305,49800.0
2009-04-22 13:30:00,36.58,36.65,36.45,36.65,64800.0,25.1305,25.1786,25.0412,25.1786,64800.0
2009-04-22 13:35:00,36.65,36.68,36.54,36.55,64800.0,25.1786,25.1992,25.103,25.1099,64800.0
2009-04-22 13:40:00,36.56,36.58,36.51,36.51,322800.0,25.1167,25.1305,25.0824,25.0824,322800.0
2009-04-22 13:45:00,36.5,36.51,36.36,36.44,64300.0,25.0755,25.0824,24.9793,25.0343,64300.0
2009-04-22 13:50:00,36.45,36.48,36.39,36.48,205000.0,25.0412,25.0618,24.9999,25.0618,205000.0
2009-04-22 13:55:00,36.48,36.61,36.45,36.51,656400.0,25.0618,25.1511,25.0412,25.0824,656400.0
2009-04-22 14:00:00,36.52,36.99,36.5,36.96,426600.0,25.0892,25.4121,25.0755,25.3915,426600.0
2009-04-22 14:05:00,36.95,37.36,36.93,37.02,369300.0,25.3847,25.6663,25.3709,25.4327,369300.0
2009-04-22 14:10:00,37.02,37.03,36.71,36.92,132300.0,25.4327,25.4396,25.2198,25.364,132300.0
2009-04-22 14:15:00,36.92,37.0,36.89,36.98,120700.0,25.364,25.419,25.3434,25.4053,120700.0
2009-04-22 14:20:00,36.99,37.1,36.89,36.9,95000.0,25.4121,25.4877,25.3434,25.3503,95000.0
2009-04-22 14:25:00,36.9,37.5,36.89,37.49,416500.0,25.3503,25.7625,25.3434,25.7556,416500.0
2009-04-22 14:30:00,37.48,37.9,37.47,37.52,557100.0,25.7488,26.0373,25.7419,25.7762,557100.0
2009-04-22 14:35:00,37.51,37.56,37.43,37.43,118800.0,25.7694,25.8037,25.7144,25.7144,118800.0
2009-04-22 14:40:00,37.43,37.44,37.13,37.2,170400.0,25.7144,25.7213,25.5083,25.5564,170400.0
2009-04-22 14:45:00,37.19,38.0,37.18,37.9,855900.0,25.5495,26.106,25.5427,26.0373,855900.0
2009-04-22 14:50:00,37.91,38.21,37.75,37.82,447300.0,26.0442,26.2503,25.9343,25.9823,447300.0
2009-04-22 14:55:00,37.8,38.63,37.72,38.46,888700.0,25.9686,26.5388,25.9136,26.422,888700.0
2009-04-22 15:00:00,38.58,39.31,38.49,38.99,996100.0,26.5045,27.006,26.4426,26.7861,996100.0
2009-04-22 15:05:00,39.0,39.12,38.3,38.34,804800.0,26.793,26.8754,26.3121,26.3396,804800.0
2009-04-22 15:10:00,38.34,38.64,38.31,38.55,233000.0,26.3396,26.5457,26.319,26.4839,233000.0
2009-04-22 15:15:00,38.54,38.69,38.47,38.56,357500.0,26.477,26.58,26.4289,26.4907,357500.0
2009-04-22 15:20:00,38.55,38.65,38.47,38.57,345300.0,26.4839,26.5526,26.4289,26.4976,345300.0
2009-04-22 15:25:00,38.56,38.68,38.46,38.49,352800.0,26.4907,26.5732,26.422,26.4426,352800.0
2009-04-22 15:30:00,38.5,38.61,38.5,38.61,359300.0,26.4495,26.5251,26.4495,26.5251,359300.0
2009-04-22 15:35:00,38.61,38.61,38.5,38.58,658300.0,26.5251,26.5251,26.4495,26.5045,658300.0
2009-04-22 15:40:00,38.58,38.6,38.32,38.49,1114000.0,26.5045,26.5182,26.3258,26.4426,1114000.0
2009-04-22 15:45:00,38.49,38.58,38.46,38.51,753000.0,26.4426,26.5045,26.422,26.4564,753000.0
2009-04-22 15:50:00,38.5,38.58,37.84,37.86,674900.0,26.4495,26.5045,25.9961,26.0098,674900.0
2009-04-22 15:55:00,37.87,37.9,37.43,37.66,515700.0,26.0167,26.0373,25.7144,25.8724,515700.0
2009-04-23 09:30:00,37.68,38.44,37.24,38.16,156800.0,25.8862,26.4083,25.5839,26.2159,156800.0
2009-04-23 09:35:00,38.16,38.53,38.0,38.36,310400.0,26.2159,26.4701,26.106,26.3533,310400.0
2009-04-23 09:40:00,38.36,38.67,38.26,38.5,199900.0,26.3533,26.5663,26.2846,26.4495,199900.0
2009-04-23 09:45:00,38.51,38.83,38.5,38.75,175500.0,26.4564,26.6762,26.4495,26.6213,175500.0
2009-04-23 09:50:00,38.76,38.93,38.75,38.87,268100.0,26.6281,26.7449,26.6213,26.7037,268100.0
2009-04-23 09:55:00,38.9,39.16,38.78,39.12,299900.0,26.7243,26.9029,26.6419,26.8754,299900.0
2009-04-23 10:00:00,39.11,39.28,38.97,39.17,431200.0,26.8686,26.9854,26.7724,26.9098,431200.0
2009-04-23 10:05:00,39.17,39.21,38.2,38.2,236100.0,26.9098,26.9373,26.2434,26.2434,236100.0
2009-04-23 10:10:00,38.22,38.54,38.22,38.36,138500.0,26.2571,26.477,26.2571,26.3533,138500.0
2009-04-23 10:15:00,38.38,38.64,38.37,38.61,249200.0,26.3671,26.5457,26.3602,26.5251,249200.0
2009-04-23 10:20:00,38.61,38.85,38.55,38.82,454600.0,26.5251,26.69,26.4839,26.6693,454600.0
2009-04-23 10:25:00,38.81,39.0,38.78,38.9,124400.0,26.6625,26.793,26.6419,26.7243,124400.0
2009-04-23 10:30:00,38.91,39.13,38.89,39.13,268900.0,26.7312,26.8823,26.7174,26.8823,268900.0
2009-04-23 10:35:00,39.11,39.27,39.07,39.25,155800.0,26.8686,26.9785,26.8411,26.9648,155800.0
2009-04-23 10:40:00,39.24,39.44,39.22,39.39,218400.0,26.9579,27.0953,26.9441,27.0609,218400.0
2009-04-23 10:45:00,39.35,39.57,39.35,39.55,217300.0,27.0335,27.1846,27.0335,27.1709,217300.0
2009-04-23 10:50:00,39.56,39.63,39.44,39.54,318900.0,27.1777,27.2258,27.0953,27.164,318900.0
2009-04-23 10:55:00,39.54,39.66,38.9,38.94,485400.0,27.164,27.2464,26.7243,26.7518,485400.0
2009-04-23 11:00:00,38.94,39.06,38.66,38.88,179100.0,26.7518,26.8342,26.5594,26.7106,179100.0
2009-04-23 11:05:00,38.88,38.88,38.35,38.35,177100.0,26.7106,26.7106,26.3465,26.3465,177100.0
2009-04-23 11:10:00,38.35,38.42,38.09,38.09,155400.0,26.3465,26.3945,26.1678,26.1678,155400.0
2009-04-23 11:15:00,38.1,38.13,37.67,37.69,157900.0,26.1747,26.1953,25.8793,25.893,157900.0
2009-04-23 11:20:00,37.69,37.81,37.5,37.52,226200.0,25.893,25.9755,25.7625,25.7762,226200.0
2009-04-23 11:25:00,37.51,37.67,37.13,37.4,392500.0,25.7694,25.8793,25.5083,25.6938,392500.0
2009-04-23 11:30:00,37.39,37.64,37.23,37.6,113400.0,25.6869,25.8587,25.577,25.8312,113400.0
2009-04-23 11:35:00,37.59,37.6,37.33,37.4,105000.0,25.8243,25.8312,25.6457,25.6938,105000.0
2009-04-23 11:40:00,37.41,37.5,37.39,37.46,58100.0,25.7007,25.7625,25.6869,25.735,58100.0
2009-04-23 11:45:00,37.46,37.62,37.44,37.55,89900.0,25.735,25.8449,25.7213,25.7969,89900.0
2009-04-23 11:50:00,37.54,37.59,37.42,37.53,133700.0,25.79,25.8243,25.7075,25.7831,133700.0
2009-04-23 11:55:00,37.56,37.61,37.3,37.38,79000.0,25.8037,25.8381,25.6251,25.6801,79000.0
2009-04-23 12:00:00,37.4,37.53,37.37,37.48,58500.0,25.6938,25.7831,25.6732,25.7488,58500.0
2009-04-23 12:05:00,37.49,37.57,37.46,37.47,31900.0,25.7556,25.8106,25.735,25.7419,31900.0
2009-04-23 12:10:00,37.48,37.65,37.48,37.64,45900.0,25.7488,25.8656,25.7488,25.8587,45900.0
2009-04-23 12:15:00,37.63,37.79,37.62,37.67,90900.0,25.8518,25.9617,25.8449,25.8793,90900.0
2009-04-23 12:20:00,37.69,37.82,37.68,37.79,48100.0,25.893,25.9823,25.8862,25.9617,48100.0
2009-04-23 12:25:00,37.8,37.89,37.68,37.84,25500.0,25.9686,26.0304,25.8862,25.9961,25500.0
2009-04-23 12:30:00,37.84,37.89,37.66,37.73,19300.0,25.9961,26.0304,25.8724,25.9205,19300.0
2009-04-23 12:35:00,37.73,37.8,37.64,37.76,33500.0,25.9205,25.9686,25.8587,25.9411,33500.0
2009-04-23 12:40:00,37.77,38.01,37.76,37.93,64000.0,25.948,26.1129,25.9411,26.0579,64000.0
2009-04-23 12:45:00,37.93,37.95,37.85,37.87,41300.0,26.0579,26.0717,26.003,26.0167,41300.0
2009-04-23 12:50:00,37.87,37.93,37.85,37.89,39400.0,26.0167,26.0579,26.003,26.0304,39400.0
2009-04-23 12:55:00,37.89,38.04,37.87,37.9,38000.0,26.0304,26.1335,26.0167,26.0373,38000.0
2009-04-23 13:00:00,37.91,38.07,37.9,38.0,23500.0,26.0442,26.1541,26.0373,26.106,23500.0
2009-04-23 13:05:00,38.0,38.09,37.86,38.06,84700.0,26.106,26.1678,26.0098,26.1472,84700.0
2009-04-23 13:10:00,38.06,38.08,37.94,38.04,49900.0,26.1472,26.161,26.0648,26.1335,49900.0
2009-04-23 13:15:00,38.05,38.2,38.03,38.11,42900.0,26.1404,26.2434,26.1266,26.1816,42900.0
2009-04-23 13:20:00,38.1,38.25,38.1,38.19,47900.0,26.1747,26.2778,26.1747,26.2365,47900.0
2009-04-23 13:25:00,38.18,38.35,38.13,38.28,69600.0,26.2297,26.3465,26.1953,26.2984,69600.0
2009-04-23 13:30:00,38.28,38.32,38.21,38.29,60500.0,26.2984,26.3258,26.2503,26.3052,60500.0
2009-04-23 13:35:00,38.3,38.32,38.24,38.24,31100.0,26.3121,26.3258,26.2709,26.2709,31100.0
2009-04-23 13:40:00,38.25,38.31,38.16,38.2,41600.0,26.2778,26.319,26.2159,26.2434,41600.0
2009-04-23 13:45:00,38.17,38.21,38.04,38.21,69800.0,26.2228,26.2503,26.1335,26.2503,69800.0
2009-04-23 13:50:00,38.21,38.21,38.01,38.07,55100.0,26.2503,26.2503,26.1129,26.1541,55100.0
2009-04-23 13:55:00,38.06,38.23,38.05,38.2,34600.0,26.1472,26.264,26.1404,26.2434,34600.0
2009-04-23 14:00:00,38.19,38.2,37.93,37.97,113200.0,26.2365,26.2434,26.0579,26.0854,113200.0
2009-04-23 14:05:00,37.96,38.0,37.85,37.85,37300.0,26.0785,26.106,26.003,26.003,37300.0
2009-04-23 14:10:00,37.87,37.87,37.75,37.76,73100.0,26.0167,26.0167,25.9343,25.9411,73100.0
2009-04-23 14:15:00,37.76,37.88,37.69,37.88,111600.0,25.9411,26.0236,25.893,26.0236,111600.0
2009-04-23 14:20:00,37.88,37.88,37.75,37.76,50200.0,26.0236,26.0236,25.9343,25.9411,50200.0
2009-04-23 14:25:00,37.76,37.95,37.74,37.9,54700.0,25.9411,26.0717,25.9274,26.0373,54700.0
2009-04-23 14:30:00,37.89,37.98,37.88,37.97,76800.0,26.0304,26.0923,26.0236,26.0854,76800.0
2009-04-23 14:35:00,37.97,38.02,37.91,38.0,82100.0,26.0854,26.1197,26.0442,26.106,82100.0
2009-04-23 14:40:00,38.01,38.15,37.99,38.08,90500.0,26.1129,26.2091,26.0991,26.161,90500.0
2009-04-23 14:45:00,38.09,38.12,38.03,38.07,83400.0,26.1678,26.1884,26.1266,26.1541,83400.0
2009-04-23 14:50:00,38.07,38.07,37.95,37.96,77400.0,26.1541,26.1541,26.0717,26.0785,77400.0
2009-04-23 14:55:00,37.97,37.97,37.78,37.81,112600.0,26.0854,26.0854,25.9549,25.9755,112600.0
2009-04-23 15:00:00,37.81,37.87,37.68,37.77,109000.0,25.9755,26.0167,25.8862,25.948,109000.0
2009-04-23 15:05:00,37.77,37.8,37.7,37.71,81600.0,25.948,25.9686,25.8999,25.9068,81600.0
2009-04-23 15:10:00,37.71,37.8,37.54,37.77,99000.0,25.9068,25.9686,25.79,25.948,99000.0
2009-04-23 15:15:00,37.77,37.84,37.71,37.79,112100.0,25.948,25.9961,25.9068,25.9617,112100.0
2009-04-23 15:20:00,37.79,37.84,37.66,37.83,98900.0,25.9617,25.9961,25.8724,25.9892,98900.0
2009-04-23 15:25:00,37.82,37.88,37.73,37.81,84400.0,25.9823,26.0236,25.9205,25.9755,84400.0
2009-04-23 15:30:00,37.81,37.98,37.7,37.9,152100.0,25.9755,26.0923,25.8999,26.0373,152100.0
2009-04-23 15:35:00,37.91,37.97,37.78,37.83,152400.0,26.0442,26.0854,25.9549,25.9892,152400.0
2009-04-23 15:40:00,37.82,38.02,37.81,38.02,187100.0,25.9823,26.1197,25.9755,26.1197,187100.0
2009-04-23 15:45:00,38.01,38.06,37.78,37.93,211400.0,26.1129,26.1472,25.9549,26.0579,211400.0
2009-04-23 15:50:00,37.95,38.2,37.87,38.18,196700.0,26.0717,26.2434,26.0167,26.2297,196700.0
2009-04-23 15:55:00,38.19,38.23,38.07,38.14,353900.0,26.2365,26.264,26.1541,26.2022,353900.0
2009-04-24 09:30:00,38.59,38.81,38.31,38.81,16600.0,26.5113,26.6625,26.319,26.6625,16600.0
2009-04-24 09:35:00,38.87,39.01,38.18,38.2,119600.0,26.7037,26.7999,26.2297,26.2434,119600.0
2009-04-24 09:40:00,38.2,38.31,38.1,38.19,96600.0,26.2434,26.319,26.1747,26.2365,96600.0
2009-04-24 09:45:00,38.2,38.38,38.0,38.06,138200.0,26.2434,26.3671,26.106,26.1472,138200.0
2009-04-24 09:50:00,38.06,38.42,38.04,38.21,49000.0,26.1472,26.3945,26.1335,26.2503,49000.0
2009-04-24 09:55:00,38.21,38.41,38.12,38.34,43400.0,26.2503,26.3877,26.1884,26.3396,43400.0
2009-04-24 10:00:00,38.34,38.5,38.22,38.23,77900.0,26.3396,26.4495,26.2571,26.264,77900.0
2009-04-24 10:05:00,38.22,38.52,38.22,38.36,45400.0,26.2571,26.4632,26.2571,26.3533,45400.0
2009-04-24 10:10:00,38.35,38.49,38.33,38.49,41200.0,26.3465,26.4426,26.3327,26.4426,41200.0
2009-04-24 10:15:00,38.5,38.7,38.45,38.66,94100.0,26.4495,26.5869,26.4152,26.5594,94100.0
2009-04-24 10:20:00,38.66,38.9,38.63,38.8,153500.0,26.5594,26.7243,26.5388,26.6556,153500.0
2009-04-24 10:25:00,38.8,39.0,38.8,38.84,141300.0,26.6556,26.793,26.6556,26.6831,141300.0
2009-04-24 10:30:00,38.84,38.94,38.8,38.86,58100.0,26.6831,26.7518,26.6556,26.6968,58100.0
2009-04-24 10:35:00,38.85,38.92,38.63,38.72,55800.0,26.69,26.738,26.5388,26.6006,55800.0
2009-04-24 10:40:00,38.74,38.81,38.52,38.53,68400.0,26.6144,26.6625,26.4632,26.4701,68400.0
2009-04-24 10:45:00,38.53,38.73,38.48,38.67,74300.0,26.4701,26.6075,26.4358,26.5663,74300.0
2009-04-24 10:50:00,38.67,38.71,38.58,38.67,40400.0,26.5663,26.5938,26.5045,26.5663,40400.0
2009-04-24 10:55:00,38.69,38.74,38.63,38.64,25400.0,26.58,26.6144,26.5388,26.5457,25400.0
2009-04-24 11:00:00,38.64,38.64,38.51,38.52,36600.0,26.5457,26.5457,26.4564,26.4632,36600.0
2009-04-24 11:05:00,38.51,38.56,38.24,38.52,92800.0,26.4564,26.4907,26.2709,26.4632,92800.0
2009-04-24 11:10:00,38.52,38.64,38.51,38.62,50300.0,26.4632,26.5457,26.4564,26.5319,50300.0
2009-04-24 11:15:00,38.62,38.65,38.42,38.42,61900.0,26.5319,26.5526,26.3945,26.3945,61900.0
2009-04-24 11:20:00,38.43,38.46,38.27,38.29,74300.0,26.4014,26.422,26.2915,26.3052,74300.0
2009-04-24 11:25:00,38.29,38.31,38.15,38.19,76300.0,26.3052,26.319,26.2091,26.2365,76300.0
2009-04-24 11:30:00,38.2,38.35,38.17,38.25,54600.0,26.2434,26.3465,26.2228,26.2778,54600.0
2009-04-24 11:35:00,38.25,38.31,38.21,38.28,39600.0,26.2778,26.319,26.2503,26.2984,39600.0
2009-04-24 11:40:00,38.26,38.37,38.23,38.36,33500.0,26.2846,26.3602,26.264,26.3533,33500.0
2009-04-24 11:45:00,38.34,38.53,38.34,38.5,43900.0,26.3396,26.4701,26.3396,26.4495,43900.0
2009-04-24 11:50:00,38.49,38.55,38.48,38.54,23300.0,26.4426,26.4839,26.4358,26.477,23300.0
2009-04-24 11:55:00,38.55,38.58,38.53,38.54,21100.0,26.4839,26.5045,26.4701,26.477,21100.0
2009-04-24 12:00:00,38.55,38.6,38.42,38.55,36000.0,26.4839,26.5182,26.3945,26.4839,36000.0
2009-04-24 12:05:00,38.56,38.59,38.53,38.56,26800.0,26.4907,26.5113,26.4701,26.4907,26800.0
2009-04-24 12:10:00,38.57,38.58,38.51,38.54,31100.0,26.4976,26.5045,26.4564,26.477,31100.0
2009-04-24 12:15:00,38.54,38.56,38.36,38.4,146700.0,26.477,26.4907,26.3533,26.3808,146700.0
2009-04-24 12:20:00,38.37,38.46,38.36,38.45,33100.0,26.3602,26.422,26.3533,26.4152,33100.0
2009-04-24 12:25:00,38.44,38.47,38.4,38.47,13600.0,26.4083,26.4289,26.3808,26.4289,13600.0
2009-04-24 12:30:00,38.46,38.58,38.46,38.49,35700.0,26.422,26.5045,26.422,26.4426,35700.0
2009-04-24 12:35:00,38.48,38.53,38.44,38.51,41500.0,26.4358,26.4701,26.4083,26.4564,41500.0
2009-04-24 12:40:00,38.51,38.51,38.44,38.46,27800.0,26.4564,26.4564,26.4083,26.422,27800.0
2009-04-24 12:45:00,38.45,38.54,38.44,38.49,20400.0,26.4152,26.477,26.4083,26.4426,20400.0
2009-04-24 12:50:00,38.48,38.67,38.45,38.65,63800.0,26.4358,26.5663,26.4152,26.5526,63800.0
2009-04-24 12:55:00,38.65,38.73,38.64,38.67,71400.0,26.5526,26.6075,26.5457,26.5663,71400.0
2009-04-24 13:00:00,38.66,38.76,38.65,38.74,33800.0,26.5594,26.6281,26.5526,26.6144,33800.0
2009-04-24 13:05:00,38.75,38.77,38.64,38.66,42700.0,26.6213,26.635,26.5457,26.5594,42700.0
2009-04-24 13:10:00,38.65,38.74,38.65,38.71,20200.0,26.5526,26.6144,26.5526,26.5938,20200.0
2009-04-24 13:15:00,38.71,38.73,38.61,38.64,39800.0,26.5938,26.6075,26.5251,26.5457,39800.0
2009-04-24 13:20:00,38.64,38.73,38.61,38.68,36000.0,26.5457,26.6075,26.5251,26.5732,36000.0
2009-04-24 13:25:00,38.68,38.68,38.57,38.62,49700.0,26.5732,26.5732,26.4976,26.5319,49700.0
2009-04-24 13:30:00,38.61,38.61,38.46,38.49,46100.0,26.5251,26.5251,26.422,26.4426,46100.0
2009-04-24 13:35:00,38.49,38.53,38.41,38.5,247500.0,26.4426,26.4701,26.3877,26.4495,247500.0
2009-04-24 13:40:00,38.5,38.52,38.45,38.5,38600.0,26.4495,26.4632,26.4152,26.4495,38600.0
2009-04-24 13:45:00,38.51,38.54,38.42,38.44,20300.0,26.4564,26.477,26.3945,26.4083,20300.0
2009-04-24 13:50:00,38.44,38.46,38.36,38.46,34400.0,26.4083,26.422,26.3533,26.422,34400.0
2009-04-24 13:55:00,38.44,38.46,38.35,38.38,33100.0,26.4083,26.422,26.3465,26.3671,33100.0
2009-04-24 14:00:00,38.37,38.51,38.22,38.33,134300.0,26.3602,26.4564,26.2571,26.3327,134300.0
2009-04-24 14:05:00,38.33,38.4,38.08,38.15,131000.0,26.3327,26.3808,26.161,26.2091,131000.0
2009-04-24 14:10:00,38.15,38.2,37.74,37.82,141300.0,26.2091,26.2434,25.9274,25.9823,141300.0
2009-04-24 14:15:00,37.83,38.03,37.79,38.01,118000.0,25.9892,26.1266,25.9617,26.1129,118000.0
2009-04-24 14:20:00,38.01,38.19,37.94,38.01,65200.0,26.1129,26.2365,26.0648,26.1129,65200.0
2009-04-24 14:25:00,38.02,38.24,37.92,38.24,98700.0,26.1197,26.2709,26.051,26.2709,98700.0
2009-04-24 14:30:00,38.24,38.34,38.16,38.24,45200.0,26.2709,26.3396,26.2159,26.2709,45200.0
2009-04-24 14:35:00,38.24,38.33,38.18,38.28,37900.0,26.2709,26.3327,26.2297,26.2984,37900.0
2009-04-24 14:40:00,38.29,38.44,38.28,38.43,60600.0,26.3052,26.4083,26.2984,26.4014,60600.0
2009-04-24 14:45:00,38.44,38.5,38.2,38.21,55800.0,26.4083,26.4495,26.2434,26.2503,55800.0
2009-04-24 14:50:00,38.24,38.39,38.24,38.39,31000.0,26.2709,26.3739,26.2709,26.3739,31000.0
2009-04-24 14:55:00,38.37,38.38,38.22,38.26,73200.0,26.3602,26.3671,26.2571,26.2846,73200.0
2009-04-24 15:00:00,38.25,38.46,38.2,38.43,111900.0,26.2778,26.422,26.2434,26.4014,111900.0
2009-04-24 15:05:00,38.42,38.47,38.39,38.4,68600.0,26.3945,26.4289,26.3739,26.3808,68600.0
2009-04-24 15:10:00,38.4,38.42,38.17,38.2,91900.0,26.3808,26.3945,26.2228,26.2434,91900.0
2009-04-24 15:15:00,38.19,38.29,38.11,38.11,60300.0,26.2365,26.3052,26.1816,26.1816,60300.0
2009-04-24 15:20:00,38.1,38.29,38.1,38.28,62200.0,26.1747,26.3052,26.1747,26.2984,62200.0
2009-04-24 15:25:00,38.28,38.29,37.97,38.04,94100.0,26.2984,26.3052,26.0854,26.1335,94100.0
2009-04-24 15:30:00,38.02,38.14,37.96,37.96,111500.0,26.1197,26.2022,26.0785,26.0785,111500.0
2009-04-24 15:35:00,37.98,38.07,37.83,37.93,136700.0,26.0923,26.1541,25.9892,26.0579,136700.0
2009-04-24 15:40:00,37.94,38.03,37.89,37.91,149000.0,26.0648,26.1266,26.0304,26.0442,149000.0
2009-04-24 15:45:00,37.91,38.03,37.89,37.95,129700.0,26.0442,26.1266,26.0304,26.0717,129700.0
2009-04-24 15:50:00,37.94,37.97,37.76,37.78,169800.0,26.0648,26.0854,25.9411,25.9549,169800.0
2009-04-24 15:55:00,37.77,37.81,37.49,37.77,233100.0,25.948,25.9755,25.7556,25.948,233100.0
2009-04-27 09:30:00,37.01,37.39,36.75,37.22,95700.0,25.4259,25.6869,25.2473,25.5701,95700.0
2009-04-27 09:35:00,37.21,37.29,36.82,36.92,46000.0,25.5633,25.6182,25.2953,25.364,46000.0
2009-04-27 09:40:00,36.92,36.95,36.57,36.62,91500.0,25.364,25.3847,25.1236,25.1579,91500.0
2009-04-27 09:45:00,36.62,36.63,36.36,36.4,115200.0,25.1579,25.1648,24.9793,25.0068,115200.0
2009-04-27 09:50:00,36.41,36.44,36.25,36.35,131200.0,25.0137,25.0343,24.9038,24.9725,131200.0
2009-04-27 09:55:00,36.32,36.48,36.28,36.33,87500.0,24.9518,25.0618,24.9244,24.9587,87500.0
2009-04-27 10:00:00,36.37,36.75,36.37,36.54,144700.0,24.9862,25.2473,24.9862,25.103,144700.0
2009-04-27 10:05:00,36.55,36.62,36.3,36.45,101300.0,25.1099,25.1579,24.9381,25.0412,101300.0
2009-04-27 10:10:00,36.48,36.5,36.37,36.45,110900.0,25.0618,25.0755,24.9862,25.0412,110900.0
2009-04-27 10:15:00,36.45,36.95,36.43,36.89,147100.0,25.0412,25.3847,25.0274,25.3434,147100.0
2009-04-27 10:20:00,36.89,36.97,36.64,36.89,139600.0,25.3434,25.3984,25.1717,25.3434,139600.0
2009-04-27 10:25:00,36.9,36.99,36.65,36.68,73000.0,25.3503,25.4121,25.1786,25.1992,73000.0
2009-04-27 10:30:00,36.67,36.69,36.41,36.42,72200.0,25.1923,25.206,25.0137,25.0205,72200.0
2009-04-27 10:35:00,36.41,36.96,36.41,36.94,74900.0,25.0137,25.3915,25.0137,25.3778,74900.0
2009-04-27 10:40:00,36.93,37.11,36.86,36.94,70100.0,25.3709,25.4946,25.3228,25.3778,70100.0
2009-04-27 10:45:00,36.93,36.97,36.83,36.83,32200.0,25.3709,25.3984,25.3022,25.3022,32200.0
2009-04-27 10:50:00,36.83,36.9,36.75,36.87,61600.0,25.3022,25.3503,25.2473,25.3297,61600.0
2009-04-27 10:55:00,36.88,36.91,36.78,36.88,40600.0,25.3366,25.3572,25.2679,25.3366,40600.0
2009-04-27 11:00:00,36.87,36.97,36.83,36.96,48600.0,25.3297,25.3984,25.3022,25.3915,48600.0
2009-04-27 11:05:00,36.96,37.02,36.95,37.01,70800.0,25.3915,25.4327,25.3847,25.4259,70800.0
2009-04-27 11:10:00,37.01,37.02,36.75,36.95,78600.0,25.4259,25.4327,25.2473,25.3847,78600.0
2009-04-27 11:15:00,36.96,36.99,36.92,36.97,71500.0,25.3915,25.4121,25.364,25.3984,71500.0
2009-04-27 11:20:00,36.97,37.0,36.92,36.97,56300.0,25.3984,25.419,25.364,25.3984,56300.0
2009-04-27 11:25:00,36.98,37.01,36.95,36.99,51700.0,25.4053,25.4259,25.3847,25.4121,51700.0
2009-04-27 11:30:00,37.0,37.02,36.87,36.93,43600.0,25.419,25.4327,25.3297,25.3709,43600.0
2009-04-27 11:35:00,36.93,37.03,36.92,36.97,43000.0,25.3709,25.4396,25.364,25.3984,43000.0
2009-04-27 11:40:00,36.98,37.02,36.94,36.99,125000.0,25.4053,25.4327,25.3778,25.4121,125000.0
2009-04-27 11:45:00,36.99,37.02,36.96,36.99,42200.0,25.4121,25.4327,25.3915,25.4121,42200.0
2009-04-27 11:50:00,37.0,37.01,36.79,36.81,39800.0,25.419,25.4259,25.2747,25.2885,39800.0
2009-04-27 11:55:00,36.8,36.89,36.79,36.87,32100.0,25.2816,25.3434,25.2747,25.3297,32100.0
2009-04-27 12:00:00,36.86,36.95,36.85,36.95,41100.0,25.3228,25.3847,25.316,25.3847,41100.0
2009-04-27 12:05:00,36.96,36.96,36.91,36.95,45700.0,25.3915,25.3915,25.3572,25.3847,45700.0
2009-04-27 12:10:00,36.95,37.02,36.88,36.89,186400.0,25.3847,25.4327,25.3366,25.3434,186400.0
2009-04-27 12:15:00,36.88,36.88,36.7,36.71,34500.0,25.3366,25.3366,25.2129,25.2198,34500.0
2009-04-27 12:20:00,36.7,36.77,36.68,36.68,36300.0,25.2129,25.261,25.1992,25.1992,36300.0
2009-04-27 12:25:00,36.68,36.68,36.55,36.61,36300.0,25.1992,25.1992,25.1099,25.1511,36300.0
2009-04-27 12:30:00,36.6,36.62,36.53,36.58,27100.0,25.1442,25.1579,25.0961,25.1305,27100.0
2009-04-27 12:35:00,36.57,36.57,36.4,36.44,35100.0,25.1236,25.1236,25.0068,25.0343,35100.0
2009-04-27 12:40:00,36.44,36.44,36.34,36.34,36300.0,25.0343,25.0343,24.9656,24.9656,36300.0
2009-04-27 12:45:00,36.35,36.35,36.2,36.2,34300.0,24.9725,24.9725,24.8694,24.8694,34300.0
2009-04-27 12:50:00,36.2,36.24,36.15,36.22,53600.0,24.8694,24.8969,24.8351,24.8831,53600.0
2009-04-27 12:55:00,36.22,36.33,36.22,36.28,35900.0,24.8831,24.9587,24.8831,24.9244,35900.0
2009-04-27 13:00:00,36.27,36.3,36.22,36.27,41600.0,24.9175,24.9381,24.8831,24.9175,41600.0
2009-04-27 13:05:00,36.26,36.26,36.13,36.21,98200.0,24.9106,24.9106,24.8213,24.8763,98200.0
2009-04-27 13:10:00,36.2,36.24,36.18,36.21,30600.0,24.8694,24.8969,24.8557,24.8763,30600.0
2009-04-27 13:15:00,36.19,36.2,36.13,36.17,63700.0,24.8625,24.8694,24.8213,24.8488,63700.0
2009-04-27 13:20:00,36.16,36.2,36.1,36.15,62600.0,24.8419,24.8694,24.8007,24.8351,62600.0
2009-04-27 13:25:00,36.15,36.23,36.13,36.16,50900.0,24.8351,24.89,24.8213,24.8419,50900.0
2009-04-27 13:30:00,36.16,36.19,36.05,36.18,49600.0,24.8419,24.8625,24.7664,24.8557,49600.0
2009-04-27 13:35:00,36.18,36.2,36.04,36.19,41100.0,24.8557,24.8694,24.7595,24.8625,41100.0
2009-04-27 13:40:00,36.2,36.3,36.17,36.19,48900.0,24.8694,24.9381,24.8488,24.8625,48900.0
2009-04-27 13:45:00,36.2,36.22,36.0,36.02,43900.0,24.8694,24.8831,24.732,24.7457,43900.0
2009-04-27 13:50:00,36.02,36.06,36.01,36.02,55600.0,24.7457,24.7732,24.7389,24.7457,55600.0
2009-04-27 13:55:00,36.01,36.06,35.91,36.05,95300.0,24.7389,24.7732,24.6702,24.7664,95300.0
2009-04-27 14:00:00,36.05,36.05,35.99,36.03,56200.0,24.7664,24.7664,24.7251,24.7526,56200.0
2009-04-27 14:05:00,36.03,36.1,36.0,36.01,64900.0,24.7526,24.8007,24.732,24.7389,64900.0
2009-04-27 14:10:00,36.01,36.1,35.96,35.96,76400.0,24.7389,24.8007,24.7045,24.7045,76400.0
2009-04-27 14:15:00,35.96,35.96,35.84,35.91,87300.0,24.7045,24.7045,24.6221,24.6702,87300.0
2009-04-27 14:20:00,35.91,35.98,35.87,35.95,66700.0,24.6702,24.7183,24.6427,24.6977,66700.0
2009-04-27 14:25:00,35.94,35.95,35.78,35.78,198400.0,24.6908,24.6977,24.5809,24.5809,198400.0
2009-04-27 14:30:00,35.78,35.81,35.42,35.54,352900.0,24.5809,24.6015,24.3335,24.416,352900.0
2009-04-27 14:35:00,35.54,35.78,35.52,35.7,191100.0,24.416,24.5809,24.4022,24.5259,191100.0
2009-04-27 14:40:00,35.72,35.78,35.68,35.78,62800.0,24.5396,24.5809,24.5122,24.5809,62800.0
2009-04-27 14:45:00,35.77,35.77,35.59,35.7,106100.0,24.574,24.574,24.4503,24.5259,106100.0
2009-04-27 14:50:00,35.69,35.73,35.58,35.62,156400.0,24.519,24.5465,24.4435,24.4709,156400.0
2009-04-27 14:55:00,35.61,35.74,35.59,35.74,119800.0,24.4641,24.5534,24.4503,24.5534,119800.0
2009-04-27 15:00:00,35.73,35.76,35.54,35.65,126300.0,24.5465,24.5671,24.416,24.4916,126300.0
2009-04-27 15:05:00,35.64,35.68,35.48,35.48,115100.0,24.4847,24.5122,24.3748,24.3748,115100.0
2009-04-27 15:10:00,35.48,35.57,35.44,35.52,135300.0,24.3748,24.4366,24.3473,24.4022,135300.0
2009-04-27 15:15:00,35.51,35.78,35.49,35.78,145300.0,24.3954,24.5809,24.3816,24.5809,145300.0
2009-04-27 15:20:00,35.78,35.82,35.66,35.72,184300.0,24.5809,24.6083,24.4984,24.5396,184300.0
2009-04-27 15:25:00,35.72,35.75,35.63,35.73,148600.0,24.5396,24.5603,24.4778,24.5465,148600.0
2009-04-27 15:30:00,35.73,35.9,35.71,35.86,252100.0,24.5465,24.6633,24.5328,24.6358,252100.0
2009-04-27 15:35:00,35.87,35.98,35.87,35.92,172100.0,24.6427,24.7183,24.6427,24.677,172100.0
2009-04-27 15:40:00,35.92,36.19,35.91,36.15,173000.0,24.677,24.8625,24.6702,24.8351,173000.0
2009-04-27 15:45:00,36.15,36.21,35.99,36.06,195600.0,24.8351,24.8763,24.7251,24.7732,195600.0
2009-04-27 15:50:00,36.06,36.09,35.86,36.07,232600.0,24.7732,24.7938,24.6358,24.7801,232600.0
2009-04-27 15:55:00,36.06,36.07,35.85,35.92,294300.0,24.7732,24.7801,24.629,24.677,294300.0
2009-04-28 09:30:00,35.44,35.54,35.08,35.16,73700.0,24.3473,24.416,24.1,24.1549,73700.0
2009-04-28 09:35:00,35.23,35.23,35.03,35.09,109600.0,24.203,24.203,24.0656,24.1068,109600.0
2009-04-28 09:40:00,35.09,35.14,34.88,34.89,99200.0,24.1068,24.1412,23.9626,23.9694,99200.0
2009-04-28 09:45:00,34.89,34.9,34.36,34.37,265100.0,23.9694,23.9763,23.6053,23.6122,265100.0
2009-04-28 09:50:00,34.35,35.09,34.35,34.86,207200.0,23.5985,24.1068,23.5985,23.9488,207200.0
2009-04-28 09:55:00,34.87,35.21,34.85,34.98,182100.0,23.9557,24.1893,23.942,24.0313,182100.0
2009-04-28 10:00:00,34.98,35.41,34.97,35.02,195200.0,24.0313,24.3267,24.0244,24.0587,195200.0
2009-04-28 10:05:00,35.02,35.24,35.01,35.19,145300.0,24.0587,24.2099,24.0519,24.1755,145300.0
2009-04-28 10:10:00,35.18,35.34,35.17,35.24,82400.0,24.1687,24.2786,24.1618,24.2099,82400.0
2009-04-28 10:15:00,35.23,35.25,35.15,35.2,38800.0,24.203,24.2168,24.1481,24.1824,38800.0
2009-04-28 10:20:00,35.22,35.65,35.22,35.49,67100.0,24.1961,24.4916,24.1961,24.3816,67100.0
2009-04-28 10:25:00,35.51,35.74,35.43,35.65,72700.0,24.3954,24.5534,24.3404,24.4916,72700.0
2009-04-28 10:30:00,35.65,35.7,35.51,35.58,70700.0,24.4916,24.5259,24.3954,24.4435,70700.0
2009-04-28 10:35:00,35.57,35.63,35.45,35.55,54300.0,24.4366,24.4778,24.3542,24.4229,54300.0
2009-04-28 10:40:00,35.6,35.77,35.57,35.74,51900.0,24.4572,24.574,24.4366,24.5534,51900.0
2009-04-28 10:45:00,35.76,35.82,35.55,35.56,46600.0,24.5671,24.6083,24.4229,24.4297,46600.0
2009-04-28 10:50:00,35.57,35.64,35.51,35.51,53300.0,24.4366,24.4847,24.3954,24.3954,53300.0
2009-04-28 10:55:00,35.51,35.55,35.44,35.46,61800.0,24.3954,24.4229,24.3473,24.361,61800.0
2009-04-28 11:00:00,35.46,35.48,35.4,35.44,63600.0,24.361,24.3748,24.3198,24.3473,63600.0
2009-04-28 11:05:00,35.42,35.51,35.36,35.38,50100.0,24.3335,24.3954,24.2923,24.3061,50100.0
2009-04-28 11:10:00,35.37,35.37,35.15,35.17,49700.0,24.2992,24.2992,24.1481,24.1618,49700.0
2009-04-28 11:15:00,35.16,35.23,35.1,35.13,42400.0,24.1549,24.203,24.1137,24.1343,42400.0
2009-04-28 11:20:00,35.12,35.15,35.02,35.06,113600.0,24.1274,24.1481,24.0587,24.0862,113600.0
2009-04-28 11:25:00,35.06,35.12,35.01,35.09,71500.0,24.0862,24.1274,24.0519,24.1068,71500.0
2009-04-28 11:30:00,35.1,35.28,35.06,35.27,70700.0,24.1137,24.2374,24.0862,24.2305,70700.0
2009-04-28 11:35:00,35.27,35.29,35.08,35.14,123500.0,24.2305,24.2442,24.1,24.1412,123500.0
2009-04-28 11:40:00,35.16,35.26,35.13,35.14,67300.0,24.1549,24.2236,24.1343,24.1412,67300.0
2009-04-28 11:45:00,35.15,35.16,35.09,35.11,59700.0,24.1481,24.1549,24.1068,24.1206,59700.0
2009-04-28 11:50:00,35.13,35.17,35.06,35.16,73400.0,24.1343,24.1618,24.0862,24.1549,73400.0
2009-04-28 11:55:00,35.17,35.23,35.09,35.12,62800.0,24.1618,24.203,24.1068,24.1274,62800.0
2009-04-28 12:00:00,35.14,35.37,35.13,35.36,90200.0,24.1412,24.2992,24.1343,24.2923,90200.0
2009-04-28 12:05:00,35.37,35.39,35.25,35.35,53300.0,24.2992,24.3129,24.2168,24.2855,53300.0
2009-04-28 12:10:00,35.36,35.46,35.35,35.46,60900.0,24.2923,24.361,24.2855,24.361,60900.0
2009-04-28 12:15:00,35.45,35.58,35.45,35.58,51100.0,24.3542,24.4435,24.3542,24.4435,51100.0
2009-04-28 12:20:00,35.58,35.66,35.55,35.63,48200.0,24.4435,24.4984,24.4229,24.4778,48200.0
2009-04-28 12:25:00,35.61,35.66,35.55,35.61,104500.0,24.4641,24.4984,24.4229,24.4641,104500.0
2009-04-28 12:30:00,35.62,35.71,35.59,35.62,76300.0,24.4709,24.5328,24.4503,24.4709,76300.0
2009-04-28 12:35:00,35.63,35.66,35.55,35.59,51600.0,24.4778,24.4984,24.4229,24.4503,51600.0
2009-04-28 12:40:00,35.55,35.6,35.47,35.48,27700.0,24.4229,24.4572,24.3679,24.3748,27700.0
2009-04-28 12:45:00,35.48,35.48,35.38,35.45,54900.0,24.3748,24.3748,24.3061,24.3542,54900.0
2009-04-28 12:50:00,35.46,35.47,35.42,35.43,27500.0,24.361,24.3679,24.3335,24.3404,27500.0
2009-04-28 12:55:00,35.44,35.47,35.41,35.47,36500.0,24.3473,24.3679,24.3267,24.3679,36500.0
2009-04-28 13:00:00,35.47,35.54,35.46,35.53,23000.0,24.3679,24.416,24.361,24.4091,23000.0
2009-04-28 13:05:00,35.52,35.52,35.21,35.28,53900.0,24.4022,24.4022,24.1893,24.2374,53900.0
2009-04-28 13:10:00,35.28,35.31,35.21,35.23,41700.0,24.2374,24.258,24.1893,24.203,41700.0
2009-04-28 13:15:00,35.23,35.23,35.13,35.17,74900.0,24.203,24.203,24.1343,24.1618,74900.0
2009-04-28 13:20:00,35.17,35.22,35.04,35.05,62500.0,24.1618,24.1961,24.0725,24.0794,62500.0
2009-04-28 13:25:00,35.05,35.13,35.01,35.11,57800.0,24.0794,24.1343,24.0519,24.1206,57800.0
2009-04-28 13:30:00,35.11,35.28,35.05,35.25,58600.0,24.1206,24.2374,24.0794,24.2168,58600.0
2009-04-28 13:35:00,35.25,35.31,35.19,35.23,45000.0,24.2168,24.258,24.1755,24.203,45000.0
2009-04-28 13:40:00,35.23,35.3,35.17,35.24,52400.0,24.203,24.2511,24.1618,24.2099,52400.0
2009-04-28 13:45:00,35.23,35.26,35.2,35.26,52900.0,24.203,24.2236,24.1824,24.2236,52900.0
2009-04-28 13:50:00,35.26,35.29,35.09,35.12,50100.0,24.2236,24.2442,24.1068,24.1274,50100.0
2009-04-28 13:55:00,35.13,35.18,35.09,35.15,31800.0,24.1343,24.1687,24.1068,24.1481,31800.0
2009-04-28 14:00:00,35.17,35.29,35.15,35.28,67800.0,24.1618,24.2442,24.1481,24.2374,67800.0
2009-04-28 14:05:00,35.31,35.32,35.16,35.2,56900.0,24.258,24.2648,24.1549,24.1824,56900.0
2009-04-28 14:10:00,35.2,35.29,35.17,35.2,39300.0,24.1824,24.2442,24.1618,24.1824,39300.0
2009-04-28 14:15:00,35.2,35.25,35.15,35.2,50300.0,24.1824,24.2168,24.1481,24.1824,50300.0
2009-04-28 14:20:00,35.19,35.4,35.16,35.35,53500.0,24.1755,24.3198,24.1549,24.2855,53500.0
2009-04-28 14:25:00,35.37,35.37,35.27,35.29,28200.0,24.2992,24.2992,24.2305,24.2442,28200.0
2009-04-28 14:30:00,35.29,35.4,35.29,35.31,62800.0,24.2442,24.3198,24.2442,24.258,62800.0
2009-04-28 14:35:00,35.3,35.42,35.3,35.4,44600.0,24.2511,24.3335,24.2511,24.3198,44600.0
2009-04-28 14:40:00,35.41,35.43,35.37,35.38,22300.0,24.3267,24.3404,24.2992,24.3061,22300.0
2009-04-28 14:45:00,35.38,35.39,35.29,35.33,42600.0,24.3061,24.3129,24.2442,24.2717,42600.0
2009-04-28 14:50:00,35.32,35.34,35.24,35.29,43300.0,24.2648,24.2786,24.2099,24.2442,43300.0
2009-04-28 14:55:00,35.29,35.3,35.19,35.2,41100.0,24.2442,24.2511,24.1755,24.1824,41100.0
2009-04-28 15:00:00,35.21,35.33,35.2,35.23,60300.0,24.1893,24.2717,24.1824,24.203,60300.0
2009-04-28 15:05:00,35.23,35.24,35.17,35.2,66600.0,24.203,24.2099,24.1618,24.1824,66600.0
2009-04-28 15:10:00,35.21,35.29,35.16,35.17,55800.0,24.1893,24.2442,24.1549,24.1618,55800.0
2009-04-28 15:15:00,35.17,35.18,35.04,35.05,65600.0,24.1618,24.1687,24.0725,24.0794,65600.0
2009-04-28 15:20:00,35.05,35.14,35.03,35.05,53400.0,24.0794,24.1412,24.0656,24.0794,53400.0
2009-04-28 15:25:00,35.05,35.11,34.93,34.93,133400.0,24.0794,24.1206,23.9969,23.9969,133400.0
2009-04-28 15:30:00,34.95,34.96,34.78,34.78,115600.0,24.0107,24.0175,23.8939,23.8939,115600.0
2009-04-28 15:35:00,34.77,34.82,34.65,34.68,189300.0,23.887,23.9213,23.8046,23.8252,189300.0
2009-04-28 15:40:00,34.68,34.73,34.62,34.72,147800.0,23.8252,23.8595,23.7839,23.8526,147800.0
2009-04-28 15:45:00,34.72,34.84,34.64,34.81,125700.0,23.8526,23.9351,23.7977,23.9145,125700.0
2009-04-28 15:50:00,34.81,34.9,34.8,34.83,123700.0,23.9145,23.9763,23.9076,23.9282,123700.0
2009-04-28 15:55:00,34.82,34.88,34.72,34.75,175800.0,23.9213,23.9626,23.8526,23.8733,175800.0
2009-04-29 09:30:00,35.15,35.56,35.12,35.4,51800.0,24.3793,24.6636,24.3585,24.5527,51800.0
2009-04-29 09:35:00,35.33,35.45,34.89,35.01,44100.0,24.5041,24.5873,24.1989,24.2822,44100.0
2009-04-29 09:40:00,35.03,35.2,34.93,35.03,49300.0,24.296,24.4139,24.2267,24.296,49300.0
2009-04-29 09:45:00,35.03,35.29,34.99,35.15,50300.0,24.296,24.4764,24.2683,24.3793,50300.0
2009-04-29 09:50:00,35.14,35.2,35.11,35.12,44900.0,24.3723,24.4139,24.3515,24.3585,44900.0
2009-04-29 09:55:00,35.13,35.16,35.0,35.03,75900.0,24.3654,24.3862,24.2752,24.296,75900.0
2009-04-29 10:00:00,35.06,35.17,35.03,35.07,70400.0,24.3168,24.3931,24.296,24.3238,70400.0
2009-04-29 10:05:00,35.06,35.1,34.9,34.93,53200.0,24.3168,24.3446,24.2059,24.2267,53200.0
2009-04-29 10:10:00,34.93,34.94,34.81,34.9,48500.0,24.2267,24.2336,24.1435,24.2059,48500.0
2009-04-29 10:15:00,34.89,35.01,34.79,34.87,69200.0,24.1989,24.2822,24.1296,24.1851,69200.0
2009-04-29 10:20:00,34.87,34.97,34.81,34.84,47600.0,24.1851,24.2544,24.1435,24.1643,47600.0
2009-04-29 10:25:00,34.83,35.02,34.83,34.99,42600.0,24.1573,24.2891,24.1573,24.2683,42600.0
2009-04-29 10:30:00,34.99,35.15,34.99,35.08,55100.0,24.2683,24.3793,24.2683,24.3307,55100.0
2009-04-29 10:35:00,35.07,35.08,34.99,35.02,21300.0,24.3238,24.3307,24.2683,24.2891,21300.0
2009-04-29 10:40:00,35.02,35.26,35.02,35.26,46500.0,24.2891,24.4556,24.2891,24.4556,46500.0
2009-04-29 10:45:00,35.26,35.32,35.22,35.32,59100.0,24.4556,24.4972,24.4278,24.4972,59100.0
2009-04-29 10:50:00,35.3,35.31,35.22,35.23,16400.0,24.4833,24.4902,24.4278,24.4348,16400.0
2009-04-29 10:55:00,35.23,35.31,35.23,35.31,22800.0,24.4348,24.4902,24.4348,24.4902,22800.0
2009-04-29 11:00:00,35.3,35.32,35.28,35.31,24600.0,24.4833,24.4972,24.4694,24.4902,24600.0
2009-04-29 11:05:00,35.3,35.43,35.3,35.39,25400.0,24.4833,24.5735,24.4833,24.5457,25400.0
2009-04-29 11:10:00,35.37,35.38,35.28,35.38,34000.0,24.5319,24.5388,24.4694,24.5388,34000.0
2009-04-29 11:15:00,35.39,35.44,35.35,35.37,30300.0,24.5457,24.5804,24.518,24.5319,30300.0
2009-04-29 11:20:00,35.37,35.7,35.36,35.53,47800.0,24.5319,24.7607,24.5249,24.6428,47800.0
2009-04-29 11:25:00,35.53,35.63,35.51,35.54,22400.0,24.6428,24.7122,24.629,24.6498,22400.0
2009-04-29 11:30:00,35.53,35.54,35.45,35.47,33700.0,24.6428,24.6498,24.5873,24.6012,33700.0
2009-04-29 11:35:00,35.47,35.5,35.37,35.41,25700.0,24.6012,24.622,24.5319,24.5596,25700.0
2009-04-29 11:40:00,35.41,35.42,35.33,35.33,18300.0,24.5596,24.5665,24.5041,24.5041,18300.0
2009-04-29 11:45:00,35.36,35.41,35.33,35.4,21600.0,24.5249,24.5596,24.5041,24.5527,21600.0
2009-04-29 11:50:00,35.4,35.43,35.38,35.42,15500.0,24.5527,24.5735,24.5388,24.5665,15500.0
2009-04-29 11:55:00,35.41,35.41,35.28,35.29,11100.0,24.5596,24.5596,24.4694,24.4764,11100.0
2009-04-29 12:00:00,35.28,35.63,35.27,35.54,48300.0,24.4694,24.7122,24.4625,24.6498,48300.0
2009-04-29 12:05:00,35.55,35.56,35.47,35.49,11700.0,24.6567,24.6636,24.6012,24.6151,11700.0
2009-04-29 12:10:00,35.43,35.48,35.41,35.48,14100.0,24.5735,24.6082,24.5596,24.6082,14100.0
2009-04-29 12:15:00,35.52,35.56,35.44,35.54,13100.0,24.6359,24.6636,24.5804,24.6498,13100.0
2009-04-29 12:20:00,35.55,35.58,35.53,35.55,21200.0,24.6567,24.6775,24.6428,24.6567,21200.0
2009-04-29 12:25:00,35.56,35.64,35.51,35.61,16400.0,24.6636,24.7191,24.629,24.6983,16400.0
2009-04-29 12:30:00,35.63,35.72,35.58,35.65,84900.0,24.7122,24.7746,24.6775,24.7261,84900.0
2009-04-29 12:35:00,35.65,35.67,35.62,35.65,46400.0,24.7261,24.7399,24.7053,24.7261,46400.0
2009-04-29 12:40:00,35.64,35.74,35.56,35.57,103800.0,24.7191,24.7885,24.6636,24.6706,103800.0
2009-04-29 12:45:00,35.57,35.64,35.56,35.6,33900.0,24.6706,24.7191,24.6636,24.6914,33900.0
2009-04-29 12:50:00,35.59,35.62,35.55,35.57,27300.0,24.6844,24.7053,24.6567,24.6706,27300.0
2009-04-29 12:55:00,35.56,35.6,35.46,35.49,29300.0,24.6636,24.6914,24.5943,24.6151,29300.0
2009-04-29 13:00:00,35.5,35.53,35.49,35.51,13800.0,24.622,24.6428,24.6151,24.629,13800.0
2009-04-29 13:05:00,35.51,35.54,35.48,35.52,18600.0,24.629,24.6498,24.6082,24.6359,18600.0
2009-04-29 13:10:00,35.53,35.62,35.53,35.56,37400.0,24.6428,24.7053,24.6428,24.6636,37400.0
2009-04-29 13:15:00,35.55,35.65,35.55,35.65,42600.0,24.6567,24.7261,24.6567,24.7261,42600.0
2009-04-29 13:20:00,35.65,35.78,35.63,35.73,35600.0,24.7261,24.8162,24.7122,24.7815,35600.0
2009-04-29 13:25:00,35.72,35.85,35.71,35.79,31600.0,24.7746,24.8648,24.7677,24.8232,31600.0
2009-04-29 13:30:00,35.8,35.8,35.67,35.73,47800.0,24.8301,24.8301,24.7399,24.7815,47800.0
2009-04-29 13:35:00,35.74,35.89,35.72,35.89,179200.0,24.7885,24.8925,24.7746,24.8925,179200.0
2009-04-29 13:40:00,35.88,36.0,35.87,36.0,54000.0,24.8856,24.9688,24.8786,24.9688,54000.0
2009-04-29 13:45:00,36.0,36.04,35.97,36.03,51200.0,24.9688,24.9966,24.948,24.9896,51200.0
2009-04-29 13:50:00,36.03,36.08,36.02,36.03,64200.0,24.9896,25.0243,24.9827,24.9896,64200.0
2009-04-29 13:55:00,36.02,36.06,35.98,36.03,48900.0,24.9827,25.0104,24.9549,24.9896,48900.0
2009-04-29 14:00:00,36.03,36.07,35.85,35.89,198100.0,24.9896,25.0174,24.8648,24.8925,198100.0
2009-04-29 14:05:00,35.89,35.97,35.83,35.91,85300.0,24.8925,24.948,24.8509,24.9064,85300.0
2009-04-29 14:10:00,35.93,35.98,35.79,35.91,75400.0,24.9203,24.9549,24.8232,24.9064,75400.0
2009-04-29 14:15:00,35.92,36.01,35.58,35.68,64400.0,24.9133,24.9757,24.6775,24.7469,64400.0
2009-04-29 14:20:00,35.66,35.89,35.63,35.67,77200.0,24.733,24.8925,24.7122,24.7399,77200.0
2009-04-29 14:25:00,35.67,35.92,35.66,35.89,65000.0,24.7399,24.9133,24.733,24.8925,65000.0
2009-04-29 14:30:00,35.9,36.11,35.76,36.0,60200.0,24.8995,25.0451,24.8024,24.9688,60200.0
2009-04-29 14:35:00,36.01,36.05,35.9,35.95,48200.0,24.9757,25.0035,24.8995,24.9341,48200.0
2009-04-29 14:40:00,35.98,35.98,35.76,35.86,69700.0,24.9549,24.9549,24.8024,24.8717,69700.0
2009-04-29 14:45:00,35.86,35.96,35.71,35.78,76900.0,24.8717,24.9411,24.7677,24.8162,76900.0
2009-04-29 14:50:00,35.77,35.82,35.66,35.73,45100.0,24.8093,24.844,24.733,24.7815,45100.0
2009-04-29 14:55:00,35.74,35.79,35.63,35.76,41900.0,24.7885,24.8232,24.7122,24.8024,41900.0
2009-04-29 15:00:00,35.74,35.74,35.62,35.71,53300.0,24.7885,24.7885,24.7053,24.7677,53300.0
2009-04-29 15:05:00,35.7,35.8,35.57,35.63,65600.0,24.7607,24.8301,24.6706,24.7122,65600.0
2009-04-29 15:10:00,35.65,35.74,35.55,35.66,70100.0,24.7261,24.7885,24.6567,24.733,70100.0
2009-04-29 15:15:00,35.66,35.72,35.47,35.52,37600.0,24.733,24.7746,24.6012,24.6359,37600.0
2009-04-29 15:20:00,35.52,35.61,35.45,35.47,53300.0,24.6359,24.6983,24.5873,24.6012,53300.0
2009-04-29 15:25:00,35.47,35.53,35.34,35.49,76000.0,24.6012,24.6428,24.511,24.6151,76000.0
2009-04-29 15:30:00,35.49,35.55,35.34,35.49,60800.0,24.6151,24.6567,24.511,24.6151,60800.0
2009-04-29 15:35:00,35.48,35.62,35.42,35.61,48000.0,24.6082,24.7053,24.5665,24.6983,48000.0
2009-04-29 15:40:00,35.61,35.61,35.44,35.47,47800.0,24.6983,24.6983,24.5804,24.6012,47800.0
2009-04-29 15:45:00,35.48,35.49,35.23,35.36,73200.0,24.6082,24.6151,24.4348,24.5249,73200.0
2009-04-29 15:50:00,35.39,35.41,35.28,35.3,97100.0,24.5457,24.5596,24.4694,24.4833,97100.0
2009-04-29 15:55:00,35.3,35.49,35.3,35.49,94000.0,24.4833,24.6151,24.4833,24.6151,94000.0
2009-04-30 09:30:00,35.93,36.44,35.6,35.8,65500.0,24.9203,25.274,24.6914,24.8301,65500.0
2009-04-30 09:35:00,35.8,36.04,35.71,35.98,31600.0,24.8301,24.9966,24.7677,24.9549,31600.0
2009-04-30 09:40:00,35.97,36.3,35.97,36.21,53700.0,24.948,25.1769,24.948,25.1145,53700.0
2009-04-30 09:45:00,36.17,36.18,35.9,36.04,51800.0,25.0867,25.0937,24.8995,24.9966,51800.0
2009-04-30 09:50:00,36.0,36.11,35.85,35.93,53800.0,24.9688,25.0451,24.8648,24.9203,53800.0
2009-04-30 09:55:00,35.93,36.1,35.85,35.91,50700.0,24.9203,25.0382,24.8648,24.9064,50700.0
2009-04-30 10:00:00,35.93,36.18,35.91,36.14,65300.0,24.9203,25.0937,24.9064,25.0659,65300.0
2009-04-30 10:05:00,36.17,36.27,36.13,36.27,72100.0,25.0867,25.1561,25.059,25.1561,72100.0
2009-04-30 10:10:00,36.25,36.33,36.2,36.32,82300.0,25.1422,25.1977,25.1075,25.1908,82300.0
2009-04-30 10:15:00,36.31,36.4,36.29,36.29,223900.0,25.1838,25.2462,25.1699,25.1699,223900.0
2009-04-30 10:20:00,36.31,36.42,36.3,36.39,218000.0,25.1838,25.2601,25.1769,25.2393,218000.0
2009-04-30 10:25:00,36.38,36.49,36.35,36.49,92100.0,25.2324,25.3087,25.2116,25.3087,92100.0
2009-04-30 10:30:00,36.49,36.6,36.48,36.59,98200.0,25.3087,25.385,25.3017,25.378,98200.0
2009-04-30 10:35:00,36.59,36.67,36.58,36.64,52000.0,25.378,25.4335,25.3711,25.4127,52000.0
2009-04-30 10:40:00,36.62,36.64,36.5,36.53,69200.0,25.3988,25.4127,25.3156,25.3364,69200.0
2009-04-30 10:45:00,36.54,36.54,36.39,36.49,56600.0,25.3433,25.3433,25.2393,25.3087,56600.0
2009-04-30 10:50:00,36.49,36.57,36.46,36.55,58000.0,25.3087,25.3642,25.2879,25.3503,58000.0
2009-04-30 10:55:00,36.55,36.55,36.42,36.46,46300.0,25.3503,25.3503,25.2601,25.2879,46300.0
2009-04-30 11:00:00,36.46,36.46,36.39,36.41,49500.0,25.2879,25.2879,25.2393,25.2532,49500.0
2009-04-30 11:05:00,36.42,36.42,36.27,36.32,48600.0,25.2601,25.2601,25.1561,25.1908,48600.0
2009-04-30 11:10:00,36.32,36.34,36.21,36.29,49600.0,25.1908,25.2046,25.1145,25.1699,49600.0
2009-04-30 11:15:00,36.28,36.3,36.24,36.24,46000.0,25.163,25.1769,25.1353,25.1353,46000.0
2009-04-30 11:20:00,36.25,36.26,36.16,36.2,45200.0,25.1422,25.1491,25.0798,25.1075,45200.0
2009-04-30 11:25:00,36.2,36.2,36.14,36.17,96200.0,25.1075,25.1075,25.0659,25.0867,96200.0
2009-04-30 11:30:00,36.17,36.25,36.15,36.24,69200.0,25.0867,25.1422,25.0728,25.1353,69200.0
2009-04-30 11:35:00,36.25,36.27,36.06,36.06,30400.0,25.1422,25.1561,25.0104,25.0104,30400.0
2009-04-30 11:40:00,36.06,36.15,36.06,36.14,50900.0,25.0104,25.0728,25.0104,25.0659,50900.0
2009-04-30 11:45:00,36.13,36.24,36.1,36.24,25300.0,25.059,25.1353,25.0382,25.1353,25300.0
2009-04-30 11:50:00,36.23,36.24,36.07,36.08,22200.0,25.1283,25.1353,25.0174,25.0243,22200.0
2009-04-30 11:55:00,36.08,36.13,36.03,36.03,12000.0,25.0243,25.059,24.9896,24.9896,12000.0
2009-04-30 12:00:00,36.06,36.1,35.89,35.89,32200.0,25.0104,25.0382,24.8925,24.8925,32200.0
2009-04-30 12:05:00,35.9,36.05,35.9,36.0,27800.0,24.8995,25.0035,24.8995,24.9688,27800.0
2009-04-30 12:10:00,35.98,36.06,35.95,35.99,51100.0,24.9549,25.0104,24.9341,24.9619,51100.0
2009-04-30 12:15:00,35.99,36.03,35.93,36.0,35800.0,24.9619,24.9896,24.9203,24.9688,35800.0
2009-04-30 12:20:00,36.0,36.03,35.88,35.93,50500.0,24.9688,24.9896,24.8856,24.9203,50500.0
2009-04-30 12:25:00,35.93,36.07,35.92,36.04,38600.0,24.9203,25.0174,24.9133,24.9966,38600.0
2009-04-30 12:30:00,36.04,36.04,35.63,35.66,42300.0,24.9966,24.9966,24.7122,24.733,42300.0
2009-04-30 12:35:00,35.66,35.66,35.6,35.61,87100.0,24.733,24.733,24.6914,24.6983,87100.0
2009-04-30 12:40:00,35.61,35.62,35.48,35.49,53800.0,24.6983,24.7053,24.6082,24.6151,53800.0
2009-04-30 12:45:00,35.5,35.51,35.41,35.43,55800.0,24.622,24.629,24.5596,24.5735,55800.0
2009-04-30 12:50:00,35.44,35.46,35.41,35.41,35400.0,24.5804,24.5943,24.5596,24.5596,35400.0
2009-04-30 12:55:00,35.42,35.45,35.36,35.41,35300.0,24.5665,24.5873,24.5249,24.5596,35300.0
2009-04-30 13:00:00,35.41,35.51,35.33,35.49,27600.0,24.5596,24.629,24.5041,24.6151,27600.0
2009-04-30 13:05:00,35.5,35.64,35.48,35.62,33900.0,24.622,24.7191,24.6082,24.7053,33900.0
2009-04-30 13:10:00,35.62,35.67,35.57,35.67,24600.0,24.7053,24.7399,24.6706,24.7399,24600.0
2009-04-30 13:15:00,35.67,35.68,35.51,35.54,43400.0,24.7399,24.7469,24.629,24.6498,43400.0
2009-04-30 13:20:00,35.53,35.59,35.46,35.48,53700.0,24.6428,24.6844,24.5943,24.6082,53700.0
2009-04-30 13:25:00,35.48,35.55,35.48,35.54,49200.0,24.6082,24.6567,24.6082,24.6498,49200.0
2009-04-30 13:30:00,35.53,35.68,35.52,35.65,42600.0,24.6428,24.7469,24.6359,24.7261,42600.0
2009-04-30 13:35:00,35.65,35.8,35.65,35.8,32600.0,24.7261,24.8301,24.7261,24.8301,32600.0
2009-04-30 13:40:00,35.79,35.81,35.75,35.81,34600.0,24.8232,24.837,24.7954,24.837,34600.0
2009-04-30 13:45:00,35.8,35.87,35.78,35.87,53600.0,24.8301,24.8786,24.8162,24.8786,53600.0
2009-04-30 13:50:00,35.87,35.88,35.78,35.87,36700.0,24.8786,24.8856,24.8162,24.8786,36700.0
2009-04-30 13:55:00,35.86,35.99,35.86,35.92,30700.0,24.8717,24.9619,24.8717,24.9133,30700.0
2009-04-30 14:00:00,35.92,36.0,35.91,35.99,25700.0,24.9133,24.9688,24.9064,24.9619,25700.0
2009-04-30 14:05:00,35.99,35.99,35.88,35.92,32300.0,24.9619,24.9619,24.8856,24.9133,32300.0
2009-04-30 14:10:00,35.92,36.0,35.9,35.97,32300.0,24.9133,24.9688,24.8995,24.948,32300.0
2009-04-30 14:15:00,35.97,36.1,35.89,36.1,36700.0,24.948,25.0382,24.8925,25.0382,36700.0
2009-04-30 14:20:00,36.11,36.23,36.1,36.21,40200.0,25.0451,25.1283,25.0382,25.1145,40200.0
2009-04-30 14:25:00,36.2,36.22,36.13,36.18,53900.0,25.1075,25.1214,25.059,25.0937,53900.0
2009-04-30 14:30:00,36.17,36.23,36.03,36.04,60900.0,25.0867,25.1283,24.9896,24.9966,60900.0
2009-04-30 14:35:00,36.05,36.09,35.99,36.06,55400.0,25.0035,25.0312,24.9619,25.0104,55400.0
2009-04-30 14:40:00,36.06,36.08,35.87,35.9,42900.0,25.0104,25.0243,24.8786,24.8995,42900.0
2009-04-30 14:45:00,35.9,36.05,35.85,36.04,44000.0,24.8995,25.0035,24.8648,24.9966,44000.0
2009-04-30 14:50:00,36.03,36.12,35.91,36.12,67900.0,24.9896,25.052,24.9064,25.052,67900.0
2009-04-30 14:55:00,36.14,36.15,35.99,36.06,48300.0,25.0659,25.0728,24.9619,25.0104,48300.0
2009-04-30 15:00:00,36.06,36.08,35.8,35.93,88200.0,25.0104,25.0243,24.8301,24.9203,88200.0
2009-04-30 15:05:00,35.92,35.93,35.65,35.72,82000.0,24.9133,24.9203,24.7261,24.7746,82000.0
2009-04-30 15:10:00,35.71,35.83,35.7,35.72,92600.0,24.7677,24.8509,24.7607,24.7746,92600.0
2009-04-30 15:15:00,35.72,35.75,35.44,35.6,109600.0,24.7746,24.7954,24.5804,24.6914,109600.0
2009-04-30 15:20:00,35.59,35.59,35.49,35.55,78900.0,24.6844,24.6844,24.6151,24.6567,78900.0
2009-04-30 15:25:00,35.56,35.61,35.53,35.6,76600.0,24.6636,24.6983,24.6428,24.6914,76600.0
2009-04-30 15:30:00,35.59,35.8,35.57,35.79,80300.0,24.6844,24.8301,24.6706,24.8232,80300.0
2009-04-30 15:35:00,35.78,35.88,35.77,35.8,107200.0,24.8162,24.8856,24.8093,24.8301,107200.0
2009-04-30 15:40:00,35.8,35.83,35.68,35.79,107000.0,24.8301,24.8509,24.7469,24.8232,107000.0
2009-04-30 15:45:00,35.79,35.85,35.78,35.82,105800.0,24.8232,24.8648,24.8162,24.844,105800.0
2009-04-30 15:50:00,35.82,35.89,35.72,35.74,140200.0,24.844,24.8925,24.7746,24.7885,140200.0
2009-04-30 15:55:00,35.73,35.76,35.62,35.68,163100.0,24.7815,24.8024,24.7053,24.7469,163100.0
2009-05-01 09:30:00,35.12,35.4,34.85,34.95,87800.0,24.3585,24.5527,24.1712,24.2406,87800.0
2009-05-01 09:35:00,34.96,35.03,34.71,34.71,57800.0,24.2475,24.296,24.0741,24.0741,57800.0
2009-05-01 09:40:00,34.71,34.96,34.7,34.96,38500.0,24.0741,24.2475,24.0672,24.2475,38500.0
2009-05-01 09:45:00,34.97,34.98,34.56,34.58,50100.0,24.2544,24.2614,23.9701,23.9839,50100.0
2009-05-01 09:50:00,34.58,34.7,34.56,34.66,31800.0,23.9839,24.0672,23.9701,24.0394,31800.0
2009-05-01 09:55:00,34.66,34.92,34.66,34.85,33100.0,24.0394,24.2197,24.0394,24.1712,33100.0
2009-05-01 10:00:00,34.88,34.89,34.55,34.62,108800.0,24.192,24.1989,23.9631,24.0117,108800.0
2009-05-01 10:05:00,34.63,34.63,34.45,34.48,90500.0,24.0186,24.0186,23.8938,23.9146,90500.0
2009-05-01 10:10:00,34.47,34.61,34.32,34.6,125300.0,23.9076,24.0047,23.8036,23.9978,125300.0
2009-05-01 10:15:00,34.6,34.65,34.53,34.53,62800.0,23.9978,24.0325,23.9493,23.9493,62800.0
2009-05-01 10:20:00,34.53,34.54,34.49,34.51,61500.0,23.9493,23.9562,23.9215,23.9354,61500.0
2009-05-01 10:25:00,34.51,34.55,34.47,34.53,46200.0,23.9354,23.9631,23.9076,23.9493,46200.0
2009-05-01 10:30:00,34.53,34.54,34.5,34.52,63100.0,23.9493,23.9562,23.9284,23.9423,63100.0
2009-05-01 10:35:00,34.52,34.64,34.5,34.56,54200.0,23.9423,24.0255,23.9284,23.9701,54200.0
2009-05-01 10:40:00,34.55,34.6,34.5,34.5,45700.0,23.9631,23.9978,23.9284,23.9284,45700.0
2009-05-01 10:45:00,34.51,34.63,34.46,34.63,36700.0,23.9354,24.0186,23.9007,24.0186,36700.0
2009-05-01 10:50:00,34.64,34.67,34.56,34.57,43700.0,24.0255,24.0464,23.9701,23.977,43700.0
2009-05-01 10:55:00,34.57,34.61,34.53,34.6,30300.0,23.977,24.0047,23.9493,23.9978,30300.0
2009-05-01 11:00:00,34.6,34.62,34.5,34.58,41000.0,23.9978,24.0117,23.9284,23.9839,41000.0
2009-05-01 11:05:00,34.58,34.78,34.57,34.7,39400.0,23.9839,24.1226,23.977,24.0672,39400.0
2009-05-01 11:10:00,34.7,35.06,34.69,35.06,52100.0,24.0672,24.3168,24.0602,24.3168,52100.0
2009-05-01 11:15:00,35.06,35.27,35.06,35.14,85100.0,24.3168,24.4625,24.3168,24.3723,85100.0
2009-05-01 11:20:00,35.14,35.49,35.12,35.47,44900.0,24.3723,24.6151,24.3585,24.6012,44900.0
2009-05-01 11:25:00,35.47,35.62,35.47,35.58,72400.0,24.6012,24.7053,24.6012,24.6775,72400.0
2009-05-01 11:30:00,35.57,35.62,35.55,35.59,56100.0,24.6706,24.7053,24.6567,24.6844,56100.0
2009-05-01 11:35:00,35.58,35.6,35.42,35.5,133800.0,24.6775,24.6914,24.5665,24.622,133800.0
2009-05-01 11:40:00,35.5,35.53,35.5,35.51,46900.0,24.622,24.6428,24.622,24.629,46900.0
2009-05-01 11:45:00,35.51,35.51,35.44,35.45,55700.0,24.629,24.629,24.5804,24.5873,55700.0
2009-05-01 11:50:00,35.45,35.45,35.34,35.38,37000.0,24.5873,24.5873,24.511,24.5388,37000.0
2009-05-01 11:55:00,35.38,35.41,35.31,35.38,25600.0,24.5388,24.5596,24.4902,24.5388,25600.0
2009-05-01 12:00:00,35.39,35.45,35.33,35.38,46900.0,24.5457,24.5873,24.5041,24.5388,46900.0
2009-05-01 12:05:00,35.38,35.42,35.37,35.4,68900.0,24.5388,24.5665,24.5319,24.5527,68900.0
2009-05-01 12:10:00,35.4,35.5,35.35,35.44,49400.0,24.5527,24.622,24.518,24.5804,49400.0
2009-05-01 12:15:00,35.44,35.6,35.38,35.49,49200.0,24.5804,24.6914,24.5388,24.6151,49200.0
2009-05-01 12:20:00,35.5,35.51,35.4,35.42,23800.0,24.622,24.629,24.5527,24.5665,23800.0
2009-05-01 12:25:00,35.44,35.49,35.28,35.28,36200.0,24.5804,24.6151,24.4694,24.4694,36200.0
2009-05-01 12:30:00,35.28,35.41,35.23,35.4,49800.0,24.4694,24.5596,24.4348,24.5527,49800.0
2009-05-01 12:35:00,35.4,35.59,35.4,35.57,30800.0,24.5527,24.6844,24.5527,24.6706,30800.0
2009-05-01 12:40:00,35.58,35.63,35.52,35.53,20800.0,24.6775,24.7122,24.6359,24.6428,20800.0
2009-05-01 12:45:00,35.53,35.53,35.39,35.41,65300.0,24.6428,24.6428,24.5457,24.5596,65300.0
2009-05-01 12:50:00,35.41,35.47,35.32,35.38,70900.0,24.5596,24.6012,24.4972,24.5388,70900.0
2009-05-01 12:55:00,35.38,35.51,35.33,35.48,263300.0,24.5388,24.629,24.5041,24.6082,263300.0
2009-05-01 13:00:00,35.48,35.51,35.4,35.49,129800.0,24.6082,24.629,24.5527,24.6151,129800.0
2009-05-01 13:05:00,35.49,35.52,35.4,35.45,71700.0,24.6151,24.6359,24.5527,24.5873,71700.0
2009-05-01 13:10:00,35.46,35.65,35.46,35.58,102800.0,24.5943,24.7261,24.5943,24.6775,102800.0
2009-05-01 13:15:00,35.58,35.83,35.57,35.8,125700.0,24.6775,24.8509,24.6706,24.8301,125700.0
2009-05-01 13:20:00,35.81,35.86,35.72,35.8,56400.0,24.837,24.8717,24.7746,24.8301,56400.0
2009-05-01 13:25:00,35.8,35.87,35.78,35.87,44500.0,24.8301,24.8786,24.8162,24.8786,44500.0
2009-05-01 13:30:00,35.83,35.97,35.83,35.96,30700.0,24.8509,24.948,24.8509,24.9411,30700.0
2009-05-01 13:35:00,35.96,36.17,35.95,36.15,58800.0,24.9411,25.0867,24.9341,25.0728,58800.0
2009-05-01 13:40:00,36.17,36.35,36.15,36.24,61300.0,25.0867,25.2116,25.0728,25.1353,61300.0
2009-05-01 13:45:00,36.25,36.27,36.13,36.14,45100.0,25.1422,25.1561,25.059,25.0659,45100.0
2009-05-01 13:50:00,36.14,36.26,36.07,36.11,38600.0,25.0659,25.1491,25.0174,25.0451,38600.0
2009-05-01 13:55:00,36.1,36.13,36.03,36.08,18800.0,25.0382,25.059,24.9896,25.0243,18800.0
2009-05-01 14:00:00,36.1,36.14,36.04,36.07,29100.0,25.0382,25.0659,24.9966,25.0174,29100.0
2009-05-01 14:05:00,36.09,36.15,36.08,36.09,22400.0,25.0312,25.0728,25.0243,25.0312,22400.0
2009-05-01 14:10:00,36.09,36.09,35.92,35.92,39400.0,25.0312,25.0312,24.9133,24.9133,39400.0
2009-05-01 14:15:00,35.93,35.95,35.79,35.79,14800.0,24.9203,24.9341,24.8232,24.8232,14800.0
2009-05-01 14:20:00,35.8,35.83,35.75,35.77,45900.0,24.8301,24.8509,24.7954,24.8093,45900.0
2009-05-01 14:25:00,35.77,35.84,35.71,35.81,55000.0,24.8093,24.8578,24.7677,24.837,55000.0
2009-05-01 14:30:00,35.8,35.8,35.65,35.7,69400.0,24.8301,24.8301,24.7261,24.7607,69400.0
2009-05-01 14:35:00,35.7,35.77,35.52,35.52,54500.0,24.7607,24.8093,24.6359,24.6359,54500.0
2009-05-01 14:40:00,35.52,35.55,35.43,35.52,62200.0,24.6359,24.6567,24.5735,24.6359,62200.0
2009-05-01 14:45:00,35.5,35.62,35.47,35.61,43800.0,24.622,24.7053,24.6012,24.6983,43800.0
2009-05-01 14:50:00,35.61,35.69,35.6,35.65,55200.0,24.6983,24.7538,24.6914,24.7261,55200.0
2009-05-01 14:55:00,35.65,35.68,35.63,35.67,43200.0,24.7261,24.7469,24.7122,24.7399,43200.0
2009-05-01 15:00:00,35.67,35.78,35.64,35.75,54200.0,24.7399,24.8162,24.7191,24.7954,54200.0
2009-05-01 15:05:00,35.75,35.77,35.61,35.62,60700.0,24.7954,24.8093,24.6983,24.7053,60700.0
2009-05-01 15:10:00,35.62,35.62,35.47,35.47,82000.0,24.7053,24.7053,24.6012,24.6012,82000.0
2009-05-01 15:15:00,35.48,35.52,35.29,35.31,156800.0,24.6082,24.6359,24.4764,24.4902,156800.0
2009-05-01 15:20:00,35.31,35.45,35.25,35.4,106100.0,24.4902,24.5873,24.4486,24.5527,106100.0
2009-05-01 15:25:00,35.44,35.45,35.18,35.24,85600.0,24.5804,24.5873,24.4001,24.4417,85600.0
2009-05-01 15:30:00,35.22,35.28,35.14,35.27,145700.0,24.4278,24.4694,24.3723,24.4625,145700.0
2009-05-01 15:35:00,35.27,35.48,35.26,35.47,140800.0,24.4625,24.6082,24.4556,24.6012,140800.0
2009-05-01 15:40:00,35.47,35.65,35.42,35.64,152300.0,24.6012,24.7261,24.5665,24.7191,152300.0
2009-05-01 15:45:00,35.64,35.74,35.57,35.71,140600.0,24.7191,24.7885,24.6706,24.7677,140600.0
2009-05-01 15:50:00,35.71,35.74,35.66,35.7,157100.0,24.7677,24.7885,24.733,24.7607,157100.0
2009-05-01 15:55:00,35.69,35.84,35.58,35.78,208700.0,24.7538,24.8578,24.6775,24.8162,208700.0
2009-05-04 09:30:00,36.17,36.59,36.17,36.25,113700.0,25.0867,25.378,25.0867,25.1422,113700.0
2009-05-04 09:35:00,36.23,36.44,36.15,36.19,80200.0,25.1283,25.274,25.0728,25.1006,80200.0
2009-05-04 09:40:00,36.19,36.4,36.19,36.36,50300.0,25.1006,25.2462,25.1006,25.2185,50300.0
2009-05-04 09:45:00,36.37,36.42,36.29,36.35,36600.0,25.2254,25.2601,25.1699,25.2116,36600.0
2009-05-04 09:50:00,36.35,36.55,36.28,36.55,47900.0,25.2116,25.3503,25.163,25.3503,47900.0
2009-05-04 09:55:00,36.53,36.78,36.52,36.71,82900.0,25.3364,25.5098,25.3295,25.4613,82900.0
2009-05-04 10:00:00,36.69,37.08,36.69,36.99,81700.0,25.4474,25.7179,25.4474,25.6555,81700.0
2009-05-04 10:05:00,36.99,37.24,36.99,37.16,82100.0,25.6555,25.8288,25.6555,25.7734,82100.0
2009-05-04 10:10:00,37.16,37.23,37.02,37.11,57200.0,25.7734,25.8219,25.6763,25.7387,57200.0
2009-05-04 10:15:00,37.12,37.21,37.11,37.15,133200.0,25.7456,25.808,25.7387,25.7664,133200.0
2009-05-04 10:20:00,37.16,37.18,37.13,37.16,82900.0,25.7734,25.7872,25.7526,25.7734,82900.0
2009-05-04 10:25:00,37.15,37.21,36.99,37.19,93200.0,25.7664,25.808,25.6555,25.7942,93200.0
2009-05-04 10:30:00,37.18,37.18,37.0,37.08,50700.0,25.7872,25.7872,25.6624,25.7179,50700.0
2009-05-04 10:35:00,37.1,37.12,37.06,37.11,41900.0,25.7317,25.7456,25.704,25.7387,41900.0
2009-05-04 10:40:00,37.11,37.16,37.05,37.12,56900.0,25.7387,25.7734,25.6971,25.7456,56900.0
2009-05-04 10:45:00,37.12,37.26,37.07,37.24,161200.0,25.7456,25.8427,25.7109,25.8288,161200.0
2009-05-04 10:50:00,37.24,37.46,37.23,37.36,143400.0,25.8288,25.9814,25.8219,25.9121,143400.0
2009-05-04 10:55:00,37.35,37.49,37.34,37.48,118900.0,25.9051,26.0022,25.8982,25.9953,118900.0
2009-05-04 11:00:00,37.47,37.6,37.46,37.57,110600.0,25.9884,26.0785,25.9814,26.0577,110600.0
2009-05-04 11:05:00,37.57,37.79,37.57,37.79,118400.0,26.0577,26.2103,26.0577,26.2103,118400.0
2009-05-04 11:10:00,37.8,38.0,37.77,37.94,142900.0,26.2173,26.356,26.1964,26.3144,142900.0
2009-05-04 11:15:00,37.93,37.99,37.88,37.97,146900.0,26.3074,26.349,26.2727,26.3352,146900.0
2009-05-04 11:20:00,37.97,38.16,37.94,38.16,255800.0,26.3352,26.4669,26.3144,26.4669,255800.0
2009-05-04 11:25:00,38.15,38.38,38.12,38.38,227000.0,26.46,26.6195,26.4392,26.6195,227000.0
2009-05-04 11:30:00,38.37,38.55,38.35,38.55,356700.0,26.6126,26.7374,26.5987,26.7374,356700.0
2009-05-04 11:35:00,38.55,38.58,38.02,38.02,215200.0,26.7374,26.7582,26.3698,26.3698,215200.0
2009-05-04 11:40:00,38.02,38.07,37.85,37.92,75800.0,26.3698,26.4045,26.2519,26.3005,75800.0
2009-05-04 11:45:00,37.95,38.21,37.92,38.2,128600.0,26.3213,26.5016,26.3005,26.4947,128600.0
2009-05-04 11:50:00,38.19,38.34,38.18,38.31,246900.0,26.4877,26.5918,26.4808,26.571,246900.0
2009-05-04 11:55:00,38.31,38.48,38.29,38.47,207300.0,26.571,26.6889,26.5571,26.6819,207300.0
2009-05-04 12:00:00,38.47,38.68,38.42,38.64,120700.0,26.6819,26.8276,26.6473,26.7999,120700.0
2009-05-04 12:05:00,38.62,38.76,38.59,38.6,238700.0,26.786,26.8831,26.7652,26.7721,238700.0
2009-05-04 12:10:00,38.6,38.77,38.19,38.19,232100.0,26.7721,26.89,26.4877,26.4877,232100.0
2009-05-04 12:15:00,38.2,38.23,38.08,38.13,61600.0,26.4947,26.5155,26.4115,26.4461,61600.0
2009-05-04 12:20:00,38.11,38.12,37.91,37.92,85900.0,26.4323,26.4392,26.2935,26.3005,85900.0
2009-05-04 12:25:00,37.92,37.98,37.84,37.89,86900.0,26.3005,26.3421,26.245,26.2797,86900.0
2009-05-04 12:30:00,37.91,37.93,37.84,37.86,49900.0,26.2935,26.3074,26.245,26.2589,49900.0
2009-05-04 12:35:00,37.87,37.91,37.85,37.86,30000.0,26.2658,26.2935,26.2519,26.2589,30000.0
2009-05-04 12:40:00,37.87,38.02,37.81,38.01,60100.0,26.2658,26.3698,26.2242,26.3629,60100.0
2009-05-04 12:45:00,38.01,38.05,37.99,38.04,34800.0,26.3629,26.3906,26.349,26.3837,34800.0
2009-05-04 12:50:00,38.04,38.15,37.97,38.14,97300.0,26.3837,26.46,26.3352,26.4531,97300.0
2009-05-04 12:55:00,38.14,38.29,38.14,38.28,179400.0,26.4531,26.5571,26.4531,26.5502,179400.0
2009-05-04 13:00:00,38.29,38.31,38.08,38.2,118300.0,26.5571,26.571,26.4115,26.4947,118300.0
2009-05-04 13:05:00,38.21,38.26,38.18,38.19,35300.0,26.5016,26.5363,26.4808,26.4877,35300.0
2009-05-04 13:10:00,38.19,38.32,38.13,38.31,82900.0,26.4877,26.5779,26.4461,26.571,82900.0
2009-05-04 13:15:00,38.31,38.45,38.29,38.42,161800.0,26.571,26.6681,26.5571,26.6473,161800.0
2009-05-04 13:20:00,38.41,38.59,38.41,38.58,201400.0,26.6403,26.7652,26.6403,26.7582,201400.0
2009-05-04 13:25:00,38.58,38.6,38.31,38.41,107700.0,26.7582,26.7721,26.571,26.6403,107700.0
2009-05-04 13:30:00,38.41,38.49,38.33,38.47,19200.0,26.6403,26.6958,26.5848,26.6819,19200.0
2009-05-04 13:35:00,38.48,38.49,38.36,38.37,19700.0,26.6889,26.6958,26.6057,26.6126,19700.0
2009-05-04 13:40:00,38.36,38.36,38.28,38.3,25200.0,26.6057,26.6057,26.5502,26.564,25200.0
2009-05-04 13:45:00,38.31,38.31,38.24,38.29,25600.0,26.571,26.571,26.5224,26.5571,25600.0
2009-05-04 13:50:00,38.29,38.32,38.21,38.21,21000.0,26.5571,26.5779,26.5016,26.5016,21000.0
2009-05-04 13:55:00,38.21,38.22,38.12,38.2,38700.0,26.5016,26.5086,26.4392,26.4947,38700.0
2009-05-04 14:00:00,38.2,38.33,38.16,38.26,44600.0,26.4947,26.5848,26.4669,26.5363,44600.0
2009-05-04 14:05:00,38.27,38.27,38.02,38.05,33000.0,26.5432,26.5432,26.3698,26.3906,33000.0
2009-05-04 14:10:00,38.05,38.05,37.96,38.01,65500.0,26.3906,26.3906,26.3282,26.3629,65500.0
2009-05-04 14:15:00,38.0,38.03,37.97,37.99,57800.0,26.356,26.3768,26.3352,26.349,57800.0
2009-05-04 14:20:00,37.99,38.02,37.92,37.94,36500.0,26.349,26.3698,26.3005,26.3144,36500.0
2009-05-04 14:25:00,37.94,38.0,37.93,37.96,62200.0,26.3144,26.356,26.3074,26.3282,62200.0
2009-05-04 14:30:00,37.95,37.96,37.92,37.93,43100.0,26.3213,26.3282,26.3005,26.3074,43100.0
2009-05-04 14:35:00,37.92,37.95,37.8,37.85,122500.0,26.3005,26.3213,26.2173,26.2519,122500.0
2009-05-04 14:40:00,37.86,37.89,37.8,37.87,52600.0,26.2589,26.2797,26.2173,26.2658,52600.0
2009-05-04 14:45:00,37.87,37.89,37.74,37.86,63700.0,26.2658,26.2797,26.1756,26.2589,63700.0
2009-05-04 14:50:00,37.86,37.86,37.74,37.81,36500.0,26.2589,26.2589,26.1756,26.2242,36500.0
2009-05-04 14:55:00,37.81,37.84,37.73,37.84,56500.0,26.2242,26.245,26.1687,26.245,56500.0
2009-05-04 15:00:00,37.84,37.87,37.79,37.83,52000.0,26.245,26.2658,26.2103,26.2381,52000.0
2009-05-04 15:05:00,37.83,37.93,37.8,37.81,51200.0,26.2381,26.3074,26.2173,26.2242,51200.0
2009-05-04 15:10:00,37.82,37.83,37.74,37.78,57500.0,26.2311,26.2381,26.1756,26.2034,57500.0
2009-05-04 15:15:00,37.75,37.82,37.75,37.8,34500.0,26.1826,26.2311,26.1826,26.2173,34500.0
2009-05-04 15:20:00,37.81,37.87,37.77,37.8,58200.0,26.2242,26.2658,26.1964,26.2173,58200.0
2009-05-04 15:25:00,37.8,37.82,37.74,37.78,63700.0,26.2173,26.2311,26.1756,26.2034,63700.0
2009-05-04 15:30:00,37.77,37.81,37.6,37.63,86700.0,26.1964,26.2242,26.0785,26.0993,86700.0
2009-05-04 15:35:00,37.64,37.71,37.59,37.63,69000.0,26.1063,26.1548,26.0716,26.0993,69000.0
2009-05-04 15:40:00,37.64,37.77,37.63,37.69,82900.0,26.1063,26.1964,26.0993,26.141,82900.0
2009-05-04 15:45:00,37.69,37.71,37.57,37.61,92300.0,26.141,26.1548,26.0577,26.0855,92300.0
2009-05-04 15:50:00,37.61,37.77,37.6,37.73,135800.0,26.0855,26.1964,26.0785,26.1687,135800.0
2009-05-04 15:55:00,37.73,37.91,37.72,37.91,178300.0,26.1687,26.2935,26.1618,26.2935,178300.0
2009-05-05 09:30:00,37.71,37.82,37.41,37.58,51400.0,26.1548,26.2311,25.9468,26.0647,51400.0
2009-05-05 09:35:00,37.58,38.25,37.55,38.2,69100.0,26.0647,26.5294,26.0439,26.4947,69100.0
2009-05-05 09:40:00,38.2,38.24,37.73,37.76,70600.0,26.4947,26.5224,26.1687,26.1895,70600.0
2009-05-05 09:45:00,37.77,37.92,37.33,37.41,62500.0,26.1964,26.3005,25.8913,25.9468,62500.0
2009-05-05 09:50:00,37.4,37.46,37.18,37.42,70900.0,25.9398,25.9814,25.7872,25.9537,70900.0
2009-05-05 09:55:00,37.42,37.54,37.42,37.46,42700.0,25.9537,26.0369,25.9537,25.9814,42700.0
2009-05-05 10:00:00,37.46,37.62,37.37,37.43,63300.0,25.9814,26.0924,25.919,25.9606,63300.0
2009-05-05 10:05:00,37.43,37.6,37.41,37.42,60300.0,25.9606,26.0785,25.9468,25.9537,60300.0
2009-05-05 10:10:00,37.42,37.48,37.4,37.42,31200.0,25.9537,25.9953,25.9398,25.9537,31200.0
2009-05-05 10:15:00,37.41,37.44,37.33,37.4,50200.0,25.9468,25.9676,25.8913,25.9398,50200.0
2009-05-05 10:20:00,37.4,37.41,37.24,37.3,64800.0,25.9398,25.9468,25.8288,25.8705,64800.0
2009-05-05 10:25:00,37.3,37.39,37.2,37.25,29600.0,25.8705,25.9329,25.8011,25.8358,29600.0
2009-05-05 10:30:00,37.25,37.25,37.18,37.21,47200.0,25.8358,25.8358,25.7872,25.808,47200.0
2009-05-05 10:35:00,37.21,37.21,37.1,37.1,19100.0,25.808,25.808,25.7317,25.7317,19100.0
2009-05-05 10:40:00,37.11,37.12,37.05,37.05,24100.0,25.7387,25.7456,25.6971,25.6971,24100.0
2009-05-05 10:45:00,37.09,37.12,36.91,36.93,44000.0,25.7248,25.7456,25.6,25.6138,44000.0
2009-05-05 10:50:00,36.94,37.04,36.87,36.88,42100.0,25.6208,25.6901,25.5722,25.5792,42100.0
2009-05-05 10:55:00,36.89,36.93,36.75,36.75,45500.0,25.5861,25.6138,25.489,25.489,45500.0
2009-05-05 11:00:00,36.75,36.75,36.54,36.74,96100.0,25.489,25.489,25.3433,25.4821,96100.0
2009-05-05 11:05:00,36.74,36.91,36.72,36.9,85100.0,25.4821,25.6,25.4682,25.593,85100.0
2009-05-05 11:10:00,36.9,37.11,36.87,37.04,111400.0,25.593,25.7387,25.5722,25.6901,111400.0
2009-05-05 11:15:00,37.03,37.04,36.87,36.94,96800.0,25.6832,25.6901,25.5722,25.6208,96800.0
2009-05-05 11:20:00,36.93,36.99,36.86,36.99,35400.0,25.6138,25.6555,25.5653,25.6555,35400.0
2009-05-05 11:25:00,36.98,37.03,36.98,37.0,33600.0,25.6485,25.6832,25.6485,25.6624,33600.0
2009-05-05 11:30:00,37.0,37.02,36.97,37.0,77300.0,25.6624,25.6763,25.6416,25.6624,77300.0
2009-05-05 11:35:00,37.0,37.03,36.99,37.01,30700.0,25.6624,25.6832,25.6555,25.6693,30700.0
2009-05-05 11:40:00,37.01,37.04,36.97,36.97,51100.0,25.6693,25.6901,25.6416,25.6416,51100.0
2009-05-05 11:45:00,36.97,36.98,36.84,36.9,61600.0,25.6416,25.6485,25.5514,25.593,61600.0
2009-05-05 11:50:00,36.91,36.97,36.88,36.91,49500.0,25.6,25.6416,25.5792,25.6,49500.0
2009-05-05 11:55:00,36.92,36.97,36.85,36.87,59600.0,25.6069,25.6416,25.5584,25.5722,59600.0
2009-05-05 12:00:00,36.87,36.89,36.82,36.85,47300.0,25.5722,25.5861,25.5375,25.5584,47300.0
2009-05-05 12:05:00,36.85,36.91,36.82,36.91,20700.0,25.5584,25.6,25.5375,25.6,20700.0
2009-05-05 12:10:00,36.91,36.91,36.8,36.83,33400.0,25.6,25.6,25.5237,25.5445,33400.0
2009-05-05 12:15:00,36.84,36.89,36.82,36.86,23800.0,25.5514,25.5861,25.5375,25.5653,23800.0
2009-05-05 12:20:00,36.88,36.88,36.8,36.81,31500.0,25.5792,25.5792,25.5237,25.5306,31500.0
2009-05-05 12:25:00,36.83,36.9,36.82,36.9,17900.0,25.5445,25.593,25.5375,25.593,17900.0
2009-05-05 12:30:00,36.9,36.98,36.9,36.94,25200.0,25.593,25.6485,25.593,25.6208,25200.0
2009-05-05 12:35:00,36.95,36.95,36.86,36.88,18300.0,25.6277,25.6277,25.5653,25.5792,18300.0
2009-05-05 12:40:00,36.88,36.88,36.82,36.82,24500.0,25.5792,25.5792,25.5375,25.5375,24500.0
2009-05-05 12:45:00,36.83,36.86,36.8,36.86,20800.0,25.5445,25.5653,25.5237,25.5653,20800.0
2009-05-05 12:50:00,36.86,36.87,36.78,36.85,18500.0,25.5653,25.5722,25.5098,25.5584,18500.0
2009-05-05 12:55:00,36.85,36.9,36.85,36.87,17000.0,25.5584,25.593,25.5584,25.5722,17000.0
2009-05-05 13:00:00,36.86,36.87,36.79,36.87,22800.0,25.5653,25.5722,25.5167,25.5722,22800.0
2009-05-05 13:05:00,36.86,37.0,36.85,36.95,26500.0,25.5653,25.6624,25.5584,25.6277,26500.0
2009-05-05 13:10:00,36.95,36.98,36.84,36.84,15100.0,25.6277,25.6485,25.5514,25.5514,15100.0
2009-05-05 13:15:00,36.84,36.85,36.77,36.85,26200.0,25.5514,25.5584,25.5029,25.5584,26200.0
2009-05-05 13:20:00,36.84,36.89,36.83,36.84,19500.0,25.5514,25.5861,25.5445,25.5514,19500.0
2009-05-05 13:25:00,36.84,36.87,36.75,36.76,24600.0,25.5514,25.5722,25.489,25.4959,24600.0
2009-05-05 13:30:00,36.77,36.82,36.74,36.77,19700.0,25.5029,25.5375,25.4821,25.5029,19700.0
2009-05-05 13:35:00,36.77,36.8,36.75,36.77,15100.0,25.5029,25.5237,25.489,25.5029,15100.0
2009-05-05 13:40:00,36.78,36.92,36.78,36.86,37400.0,25.5098,25.6069,25.5098,25.5653,37400.0
2009-05-05 13:45:00,36.87,36.87,36.76,36.82,15600.0,25.5722,25.5722,25.4959,25.5375,15600.0
2009-05-05 13:50:00,36.82,36.92,36.81,36.85,28300.0,25.5375,25.6069,25.5306,25.5584,28300.0
2009-05-05 13:55:00,36.85,36.85,36.75,36.83,26500.0,25.5584,25.5584,25.489,25.5445,26500.0
2009-05-05 14:00:00,36.84,36.86,36.75,36.75,29900.0,25.5514,25.5653,25.489,25.489,29900.0
2009-05-05 14:05:00,36.75,36.79,36.74,36.79,32600.0,25.489,25.5167,25.4821,25.5167,32600.0
2009-05-05 14:10:00,36.78,36.88,36.78,36.86,33800.0,25.5098,25.5792,25.5098,25.5653,33800.0
2009-05-05 14:15:00,36.87,36.87,36.81,36.82,26800.0,25.5722,25.5722,25.5306,25.5375,26800.0
2009-05-05 14:20:00,36.83,36.85,36.77,36.77,67500.0,25.5445,25.5584,25.5029,25.5029,67500.0
2009-05-05 14:25:00,36.78,36.8,36.73,36.74,35900.0,25.5098,25.5237,25.4751,25.4821,35900.0
2009-05-05 14:30:00,36.74,36.78,36.69,36.77,38700.0,25.4821,25.5098,25.4474,25.5029,38700.0
2009-05-05 14:35:00,36.76,36.8,36.74,36.79,40000.0,25.4959,25.5237,25.4821,25.5167,40000.0
2009-05-05 14:40:00,36.79,36.8,36.72,36.78,34000.0,25.5167,25.5237,25.4682,25.5098,34000.0
2009-05-05 14:45:00,36.78,36.84,36.73,36.83,49100.0,25.5098,25.5514,25.4751,25.5445,49100.0
2009-05-05 14:50:00,36.82,36.9,36.82,36.86,41400.0,25.5375,25.593,25.5375,25.5653,41400.0
2009-05-05 14:55:00,36.86,36.89,36.8,36.81,51800.0,25.5653,25.5861,25.5237,25.5306,51800.0
2009-05-05 15:00:00,36.8,36.87,36.79,36.85,50900.0,25.5237,25.5722,25.5167,25.5584,50900.0
2009-05-05 15:05:00,36.84,36.94,36.83,36.83,46900.0,25.5514,25.6208,25.5445,25.5445,46900.0
2009-05-05 15:10:00,36.81,36.84,36.76,36.79,56100.0,25.5306,25.5514,25.4959,25.5167,56100.0
2009-05-05 15:15:00,36.79,36.86,36.77,36.83,50400.0,25.5167,25.5653,25.5029,25.5445,50400.0
2009-05-05 15:20:00,36.82,36.92,36.75,36.92,78100.0,25.5375,25.6069,25.489,25.6069,78100.0
2009-05-05 15:25:00,36.92,37.09,36.92,37.0,116600.0,25.6069,25.7248,25.6069,25.6624,116600.0
2009-05-05 15:30:00,36.99,37.04,36.99,37.01,51500.0,25.6555,25.6901,25.6555,25.6693,51500.0
2009-05-05 15:35:00,37.01,37.01,36.9,36.94,45400.0,25.6693,25.6693,25.593,25.6208,45400.0
2009-05-05 15:40:00,36.92,37.0,36.89,36.98,57700.0,25.6069,25.6624,25.5861,25.6485,57700.0
2009-05-05 15:45:00,36.99,37.01,36.91,36.95,71400.0,25.6555,25.6693,25.6,25.6277,71400.0
2009-05-05 15:50:00,36.94,37.0,36.89,36.92,83100.0,25.6208,25.6624,25.5861,25.6069,83100.0
2009-05-05 15:55:00,36.93,36.96,36.89,36.96,195100.0,25.6138,25.6346,25.5861,25.6346,195100.0
2009-05-06 09:30:00,37.42,38.2,37.42,37.9,154200.0,25.9537,26.4947,25.9537,26.2866,154200.0
2009-05-06 09:35:00,37.9,38.0,37.65,37.93,120600.0,26.2866,26.356,26.1132,26.3074,120600.0
2009-05-06 09:40:00,37.93,38.0,37.57,37.76,107500.0,26.3074,26.356,26.0577,26.1895,107500.0
2009-05-06 09:45:00,37.79,37.79,37.57,37.74,87500.0,26.2103,26.2103,26.0577,26.1756,87500.0
2009-05-06 09:50:00,37.73,37.73,37.55,37.6,49300.0,26.1687,26.1687,26.0439,26.0785,49300.0
2009-05-06 09:55:00,37.6,37.77,37.6,37.7,82400.0,26.0785,26.1964,26.0785,26.1479,82400.0
2009-05-06 10:00:00,37.71,37.77,37.45,37.47,106000.0,26.1548,26.1964,25.9745,25.9884,106000.0
2009-05-06 10:05:00,37.47,37.62,37.4,37.49,66400.0,25.9884,26.0924,25.9398,26.0022,66400.0
2009-05-06 10:10:00,37.5,37.61,37.43,37.47,54100.0,26.0092,26.0855,25.9606,25.9884,54100.0
2009-05-06 10:15:00,37.46,37.6,37.23,37.25,47100.0,25.9814,26.0785,25.8219,25.8358,47100.0
2009-05-06 10:20:00,37.24,37.25,36.97,36.97,192800.0,25.8288,25.8358,25.6416,25.6416,192800.0
2009-05-06 10:25:00,36.98,37.02,36.77,36.77,42500.0,25.6485,25.6763,25.5029,25.5029,42500.0
2009-05-06 10:30:00,36.77,36.96,36.7,36.9,105800.0,25.5029,25.6346,25.4543,25.593,105800.0
2009-05-06 10:35:00,36.91,37.02,36.89,36.95,43900.0,25.6,25.6763,25.5861,25.6277,43900.0
2009-05-06 10:40:00,36.94,37.04,36.88,36.9,39600.0,25.6208,25.6901,25.5792,25.593,39600.0
2009-05-06 10:45:00,36.91,36.98,36.83,36.91,52000.0,25.6,25.6485,25.5445,25.6,52000.0
2009-05-06 10:50:00,36.91,36.94,36.8,36.8,27500.0,25.6,25.6208,25.5237,25.5237,27500.0
2009-05-06 10:55:00,36.8,36.97,36.79,36.95,66100.0,25.5237,25.6416,25.5167,25.6277,66100.0
2009-05-06 11:00:00,36.94,37.06,36.94,37.06,103800.0,25.6208,25.704,25.6208,25.704,103800.0
2009-05-06 11:05:00,37.04,37.11,36.91,37.06,39200.0,25.6901,25.7387,25.6,25.704,39200.0
2009-05-06 11:10:00,37.07,37.17,36.93,36.96,29700.0,25.7109,25.7803,25.6138,25.6346,29700.0
2009-05-06 11:15:00,36.93,36.97,36.81,36.81,25900.0,25.6138,25.6416,25.5306,25.5306,25900.0
2009-05-06 11:20:00,36.81,36.88,36.73,36.84,35600.0,25.5306,25.5792,25.4751,25.5514,35600.0
2009-05-06 11:25:00,36.84,36.88,36.77,36.82,38400.0,25.5514,25.5792,25.5029,25.5375,38400.0
2009-05-06 11:30:00,36.83,36.85,36.73,36.75,73500.0,25.5445,25.5584,25.4751,25.489,73500.0
2009-05-06 11:35:00,36.74,36.93,36.74,36.86,140200.0,25.4821,25.6138,25.4821,25.5653,140200.0
2009-05-06 11:40:00,36.88,37.1,36.86,37.07,34400.0,25.5792,25.7317,25.5653,25.7109,34400.0
2009-05-06 11:45:00,37.07,37.07,36.94,36.96,39200.0,25.7109,25.7109,25.6208,25.6346,39200.0
2009-05-06 11:50:00,36.97,36.97,36.9,36.91,64300.0,25.6416,25.6416,25.593,25.6,64300.0
2009-05-06 11:55:00,36.91,37.09,36.9,37.06,60500.0,25.6,25.7248,25.593,25.704,60500.0
2009-05-06 12:00:00,37.06,37.22,37.02,37.18,48300.0,25.704,25.815,25.6763,25.7872,48300.0
2009-05-06 12:05:00,37.17,37.21,37.07,37.21,56200.0,25.7803,25.808,25.7109,25.808,56200.0
2009-05-06 12:10:00,37.22,37.39,37.22,37.33,39200.0,25.815,25.9329,25.815,25.8913,39200.0
2009-05-06 12:15:00,37.34,37.37,37.26,37.35,105400.0,25.8982,25.919,25.8427,25.9051,105400.0
2009-05-06 12:20:00,37.35,37.5,37.33,37.47,72700.0,25.9051,26.0092,25.8913,25.9884,72700.0
2009-05-06 12:25:00,37.47,37.55,37.44,37.54,28200.0,25.9884,26.0439,25.9676,26.0369,28200.0
2009-05-06 12:30:00,37.55,37.55,37.44,37.44,22100.0,26.0439,26.0439,25.9676,25.9676,22100.0
2009-05-06 12:35:00,37.44,37.45,37.31,37.31,23900.0,25.9676,25.9745,25.8774,25.8774,23900.0
2009-05-06 12:40:00,37.32,37.4,37.32,37.38,17100.0,25.8843,25.9398,25.8843,25.9259,17100.0
2009-05-06 12:45:00,37.4,37.42,37.31,37.33,29800.0,25.9398,25.9537,25.8774,25.8913,29800.0
2009-05-06 12:50:00,37.32,37.35,37.32,37.34,17400.0,25.8843,25.9051,25.8843,25.8982,17400.0
2009-05-06 12:55:00,37.34,37.35,37.25,37.28,27700.0,25.8982,25.9051,25.8358,25.8566,27700.0
2009-05-06 13:00:00,37.28,37.31,37.21,37.23,21900.0,25.8566,25.8774,25.808,25.8219,21900.0
2009-05-06 13:05:00,37.23,37.29,37.2,37.2,30500.0,25.8219,25.8635,25.8011,25.8011,30500.0
2009-05-06 13:10:00,37.2,37.24,37.14,37.22,16300.0,25.8011,25.8288,25.7595,25.815,16300.0
2009-05-06 13:15:00,37.24,37.34,37.24,37.33,27800.0,25.8288,25.8982,25.8288,25.8913,27800.0
2009-05-06 13:20:00,37.34,37.48,37.31,37.35,51900.0,25.8982,25.9953,25.8774,25.9051,51900.0
2009-05-06 13:25:00,37.35,37.36,37.26,37.26,20900.0,25.9051,25.9121,25.8427,25.8427,20900.0
2009-05-06 13:30:00,37.26,37.32,37.2,37.3,40400.0,25.8427,25.8843,25.8011,25.8705,40400.0
2009-05-06 13:35:00,37.31,37.4,37.29,37.38,41100.0,25.8774,25.9398,25.8635,25.9259,41100.0
2009-05-06 13:40:00,37.38,37.45,37.28,37.44,51500.0,25.9259,25.9745,25.8566,25.9676,51500.0
2009-05-06 13:45:00,37.44,37.45,37.37,37.39,22900.0,25.9676,25.9745,25.919,25.9329,22900.0
2009-05-06 13:50:00,37.39,37.5,37.35,37.39,36600.0,25.9329,26.0092,25.9051,25.9329,36600.0
2009-05-06 13:55:00,37.38,37.46,37.37,37.42,54300.0,25.9259,25.9814,25.919,25.9537,54300.0
2009-05-06 14:00:00,37.43,37.47,37.41,37.41,53100.0,25.9606,25.9884,25.9468,25.9468,53100.0
2009-05-06 14:05:00,37.4,37.43,37.34,37.39,35600.0,25.9398,25.9606,25.8982,25.9329,35600.0
2009-05-06 14:10:00,37.41,37.44,37.39,37.41,32300.0,25.9468,25.9676,25.9329,25.9468,32300.0
2009-05-06 14:15:00,37.41,37.46,37.38,37.43,44100.0,25.9468,25.9814,25.9259,25.9606,44100.0
2009-05-06 14:20:00,37.43,37.47,37.39,37.45,38300.0,25.9606,25.9884,25.9329,25.9745,38300.0
2009-05-06 14:25:00,37.44,37.49,37.42,37.48,47500.0,25.9676,26.0022,25.9537,25.9953,47500.0
2009-05-06 14:30:00,37.48,37.57,37.47,37.51,405100.0,25.9953,26.0577,25.9884,26.0161,405100.0
2009-05-06 14:35:00,37.52,37.59,37.49,37.55,37800.0,26.023,26.0716,26.0022,26.0439,37800.0
2009-05-06 14:40:00,37.56,37.58,37.47,37.58,60500.0,26.0508,26.0647,25.9884,26.0647,60500.0
2009-05-06 14:45:00,37.58,37.64,37.51,37.62,43500.0,26.0647,26.1063,26.0161,26.0924,43500.0
2009-05-06 14:50:00,37.62,37.67,37.58,37.62,34200.0,26.0924,26.1271,26.0647,26.0924,34200.0
2009-05-06 14:55:00,37.63,37.65,37.48,37.57,59100.0,26.0993,26.1132,25.9953,26.0577,59100.0
2009-05-06 15:00:00,37.55,37.59,37.47,37.5,71200.0,26.0439,26.0716,25.9884,26.0092,71200.0
2009-05-06 15:05:00,37.51,37.6,37.47,37.6,59100.0,26.0161,26.0785,25.9884,26.0785,59100.0
2009-05-06 15:10:00,37.59,37.6,37.48,37.53,72800.0,26.0716,26.0785,25.9953,26.03,72800.0
2009-05-06 15:15:00,37.53,37.59,37.48,37.51,62000.0,26.03,26.0716,25.9953,26.0161,62000.0
2009-05-06 15:20:00,37.53,37.59,37.41,37.43,109300.0,26.03,26.0716,25.9468,25.9606,109300.0
2009-05-06 15:25:00,37.43,37.5,37.36,37.48,95500.0,25.9606,26.0092,25.9121,25.9953,95500.0
2009-05-06 15:30:00,37.48,37.59,37.39,37.5,115000.0,25.9953,26.0716,25.9329,26.0092,115000.0
2009-05-06 15:35:00,37.5,37.54,37.36,37.5,111800.0,26.0092,26.0369,25.9121,26.0092,111800.0
2009-05-06 15:40:00,37.5,37.67,37.48,37.63,137300.0,26.0092,26.1271,25.9953,26.0993,137300.0
2009-05-06 15:45:00,37.63,37.66,37.53,37.65,110500.0,26.0993,26.1202,26.03,26.1132,110500.0
2009-05-06 15:50:00,37.65,37.72,37.5,37.56,148600.0,26.1132,26.1618,26.0092,26.0508,148600.0
2009-05-06 15:55:00,37.56,37.71,37.56,37.7,177500.0,26.0508,26.1548,26.0508,26.1479,177500.0
2009-05-07 09:30:00,37.94,38.21,37.77,37.99,33000.0,26.3144,26.5016,26.1964,26.349,33000.0
2009-05-07 09:35:00,38.0,38.04,37.54,37.59,108700.0,26.356,26.3837,26.0369,26.0716,108700.0
2009-05-07 09:40:00,37.61,37.65,37.51,37.54,48500.0,26.0855,26.1132,26.0161,26.0369,48500.0
2009-05-07 09:45:00,37.54,37.63,37.21,37.21,46700.0,26.0369,26.0993,25.808,25.808,46700.0
2009-05-07 09:50:00,37.2,37.43,37.15,37.26,59300.0,25.8011,25.9606,25.7664,25.8427,59300.0
2009-05-07 09:55:00,37.26,37.57,37.22,37.24,90800.0,25.8427,26.0577,25.815,25.8288,90800.0
2009-05-07 10:00:00,37.2,37.56,37.2,37.44,84100.0,25.8011,26.0508,25.8011,25.9676,84100.0
2009-05-07 10:05:00,37.39,37.46,37.28,37.44,107200.0,25.9329,25.9814,25.8566,25.9676,107200.0
2009-05-07 10:10:00,37.44,37.56,37.37,37.5,85800.0,25.9676,26.0508,25.919,26.0092,85800.0
2009-05-07 10:15:00,37.51,37.56,37.49,37.53,92100.0,26.0161,26.0508,26.0022,26.03,92100.0
2009-05-07 10:20:00,37.52,37.57,37.45,37.5,126000.0,26.023,26.0577,25.9745,26.0092,126000.0
2009-05-07 10:25:00,37.5,37.53,37.26,37.46,156000.0,26.0092,26.03,25.8427,25.9814,156000.0
2009-05-07 10:30:00,37.47,37.47,37.23,37.27,85200.0,25.9884,25.9884,25.8219,25.8497,85200.0
2009-05-07 10:35:00,37.25,37.36,37.22,37.34,80400.0,25.8358,25.9121,25.815,25.8982,80400.0
2009-05-07 10:40:00,37.35,37.35,37.15,37.22,72500.0,25.9051,25.9051,25.7664,25.815,72500.0
2009-05-07 10:45:00,37.22,37.32,37.2,37.29,49600.0,25.815,25.8843,25.8011,25.8635,49600.0
2009-05-07 10:50:00,37.29,37.3,37.24,37.26,39500.0,25.8635,25.8705,25.8288,25.8427,39500.0
2009-05-07 10:55:00,37.26,37.3,37.24,37.26,102300.0,25.8427,25.8705,25.8288,25.8427,102300.0
2009-05-07 11:00:00,37.27,37.41,37.24,37.28,51600.0,25.8497,25.9468,25.8288,25.8566,51600.0
2009-05-07 11:05:00,37.31,37.32,37.12,37.12,52500.0,25.8774,25.8843,25.7456,25.7456,52500.0
2009-05-07 11:10:00,37.12,37.16,37.07,37.14,69300.0,25.7456,25.7734,25.7109,25.7595,69300.0
2009-05-07 11:15:00,37.14,37.24,37.14,37.18,128500.0,25.7595,25.8288,25.7595,25.7872,128500.0
2009-05-07 11:20:00,37.19,37.34,37.17,37.26,41600.0,25.7942,25.8982,25.7803,25.8427,41600.0
2009-05-07 11:25:00,37.26,37.35,37.25,37.31,26900.0,25.8427,25.9051,25.8358,25.8774,26900.0
2009-05-07 11:30:00,37.31,37.32,37.18,37.2,39000.0,25.8774,25.8843,25.7872,25.8011,39000.0
2009-05-07 11:35:00,37.18,37.36,37.16,37.26,34500.0,25.7872,25.9121,25.7734,25.8427,34500.0
2009-05-07 11:40:00,37.25,37.32,37.23,37.25,90900.0,25.8358,25.8843,25.8219,25.8358,90900.0
2009-05-07 11:45:00,37.26,37.31,37.2,37.2,32000.0,25.8427,25.8774,25.8011,25.8011,32000.0
2009-05-07 11:50:00,37.21,37.36,37.2,37.32,24700.0,25.808,25.9121,25.8011,25.8843,24700.0
2009-05-07 11:55:00,37.32,37.32,37.19,37.28,34600.0,25.8843,25.8843,25.7942,25.8566,34600.0
2009-05-07 12:00:00,37.27,37.28,37.18,37.19,40900.0,25.8497,25.8566,25.7872,25.7942,40900.0
2009-05-07 12:05:00,37.18,37.18,37.1,37.13,21800.0,25.7872,25.7872,25.7317,25.7526,21800.0
2009-05-07 12:10:00,37.14,37.2,37.13,37.16,32900.0,25.7595,25.8011,25.7526,25.7734,32900.0
2009-05-07 12:15:00,37.16,37.2,37.15,37.17,18700.0,25.7734,25.8011,25.7664,25.7803,18700.0
2009-05-07 12:20:00,37.18,37.22,37.17,37.2,28700.0,25.7872,25.815,25.7803,25.8011,28700.0
2009-05-07 12:25:00,37.2,37.2,37.15,37.15,35500.0,25.8011,25.8011,25.7664,25.7664,35500.0
2009-05-07 12:30:00,37.15,37.26,37.15,37.25,36200.0,25.7664,25.8427,25.7664,25.8358,36200.0
2009-05-07 12:35:00,37.25,37.31,37.23,37.29,31900.0,25.8358,25.8774,25.8219,25.8635,31900.0
2009-05-07 12:40:00,37.29,37.39,37.29,37.36,105000.0,25.8635,25.9329,25.8635,25.9121,105000.0
2009-05-07 12:45:00,37.35,37.36,37.32,37.34,55700.0,25.9051,25.9121,25.8843,25.8982,55700.0
2009-05-07 12:50:00,37.34,37.34,37.3,37.34,91600.0,25.8982,25.8982,25.8705,25.8982,91600.0
2009-05-07 12:55:00,37.34,37.35,37.3,37.34,42200.0,25.8982,25.9051,25.8705,25.8982,42200.0
2009-05-07 13:00:00,37.35,37.42,37.34,37.36,220200.0,25.9051,25.9537,25.8982,25.9121,220200.0
2009-05-07 13:05:00,37.35,37.37,37.15,37.2,75100.0,25.9051,25.919,25.7664,25.8011,75100.0
2009-05-07 13:10:00,37.21,37.27,37.2,37.23,45900.0,25.808,25.8497,25.8011,25.8219,45900.0
2009-05-07 13:15:00,37.23,37.24,37.15,37.16,26700.0,25.8219,25.8288,25.7664,25.7734,26700.0
2009-05-07 13:20:00,37.16,37.26,37.04,37.04,111200.0,25.7734,25.8427,25.6901,25.6901,111200.0
2009-05-07 13:25:00,37.05,37.1,37.04,37.09,51500.0,25.6971,25.7317,25.6901,25.7248,51500.0
2009-05-07 13:30:00,37.09,37.12,37.0,37.0,75200.0,25.7248,25.7456,25.6624,25.6624,75200.0
2009-05-07 13:35:00,37.0,37.03,36.97,36.99,48900.0,25.6624,25.6832,25.6416,25.6555,48900.0
2009-05-07 13:40:00,36.99,36.99,36.86,36.95,32200.0,25.6555,25.6555,25.5653,25.6277,32200.0
2009-05-07 13:45:00,36.95,37.12,36.95,37.1,41400.0,25.6277,25.7456,25.6277,25.7317,41400.0
2009-05-07 13:50:00,37.11,37.14,37.05,37.07,88000.0,25.7387,25.7595,25.6971,25.7109,88000.0
2009-05-07 13:55:00,37.06,37.13,36.94,37.13,65700.0,25.704,25.7526,25.6208,25.7526,65700.0
2009-05-07 14:00:00,37.14,37.14,37.0,37.05,32100.0,25.7595,25.7595,25.6624,25.6971,32100.0
2009-05-07 14:05:00,37.04,37.09,37.03,37.05,23700.0,25.6901,25.7248,25.6832,25.6971,23700.0
2009-05-07 14:10:00,37.05,37.05,36.85,36.88,31000.0,25.6971,25.6971,25.5584,25.5792,31000.0
2009-05-07 14:15:00,36.86,36.96,36.8,36.95,32800.0,25.5653,25.6346,25.5237,25.6277,32800.0
2009-05-07 14:20:00,36.93,36.99,36.86,36.91,24900.0,25.6138,25.6555,25.5653,25.6,24900.0
2009-05-07 14:25:00,36.9,36.99,36.85,36.87,187100.0,25.593,25.6555,25.5584,25.5722,187100.0
2009-05-07 14:30:00,36.87,36.9,36.76,36.77,72300.0,25.5722,25.593,25.4959,25.5029,72300.0
2009-05-07 14:35:00,36.78,36.89,36.59,36.63,139400.0,25.5098,25.5861,25.378,25.4058,139400.0
2009-05-07 14:40:00,36.61,36.72,36.54,36.71,53500.0,25.3919,25.4682,25.3433,25.4613,53500.0
2009-05-07 14:45:00,36.71,36.82,36.54,36.74,120100.0,25.4613,25.5375,25.3433,25.4821,120100.0
2009-05-07 14:50:00,36.74,36.85,36.73,36.8,41000.0,25.4821,25.5584,25.4751,25.5237,41000.0
2009-05-07 14:55:00,36.79,36.79,36.66,36.69,65900.0,25.5167,25.5167,25.4266,25.4474,65900.0
2009-05-07 15:00:00,36.69,36.85,36.69,36.77,139200.0,25.4474,25.5584,25.4474,25.5029,139200.0
2009-05-07 15:05:00,36.76,36.79,36.62,36.75,125600.0,25.4959,25.5167,25.3988,25.489,125600.0
2009-05-07 15:10:00,36.75,36.79,36.67,36.76,147300.0,25.489,25.5167,25.4335,25.4959,147300.0
2009-05-07 15:15:00,36.77,36.82,36.71,36.81,135100.0,25.5029,25.5375,25.4613,25.5306,135100.0
2009-05-07 15:20:00,36.82,37.05,36.81,36.99,139200.0,25.5375,25.6971,25.5306,25.6555,139200.0
2009-05-07 15:25:00,36.98,37.04,36.98,37.0,117600.0,25.6485,25.6901,25.6485,25.6624,117600.0
2009-05-07 15:30:00,36.99,37.0,36.72,36.76,154600.0,25.6555,25.6624,25.4682,25.4959,154600.0
2009-05-07 15:35:00,36.75,36.91,36.73,36.86,116300.0,25.489,25.6,25.4751,25.5653,116300.0
2009-05-07 15:40:00,36.84,37.03,36.82,37.03,206000.0,25.5514,25.6832,25.5375,25.6832,206000.0
2009-05-07 15:45:00,37.03,37.21,37.01,37.11,190600.0,25.6832,25.808,25.6693,25.7387,190600.0
2009-05-07 15:50:00,37.11,37.17,36.97,37.11,202900.0,25.7387,25.7803,25.6416,25.7387,202900.0
2009-05-07 15:55:00,37.11,37.18,37.03,37.04,174000.0,25.7387,25.7872,25.6832,25.6901,174000.0
2009-05-08 09:30:00,37.4,38.14,37.4,37.83,94600.0,25.9398,26.4531,25.9398,26.2381,94600.0
2009-05-08 09:35:00,37.83,38.11,37.83,38.02,45900.0,26.2381,26.4323,26.2381,26.3698,45900.0
2009-05-08 09:40:00,38.05,38.09,37.92,38.0,81400.0,26.3906,26.4184,26.3005,26.356,81400.0
2009-05-08 09:45:00,38.0,38.31,37.99,38.25,99600.0,26.356,26.571,26.349,26.5294,99600.0
2009-05-08 09:50:00,38.26,38.26,37.85,37.9,47100.0,26.5363,26.5363,26.2519,26.2866,47100.0
2009-05-08 09:55:00,37.89,38.18,37.89,38.09,75500.0,26.2797,26.4808,26.2797,26.4184,75500.0
2009-05-08 10:00:00,38.1,38.2,37.98,38.16,67300.0,26.4253,26.4947,26.3421,26.4669,67300.0
2009-05-08 10:05:00,38.17,38.17,37.76,37.81,99100.0,26.4739,26.4739,26.1895,26.2242,99100.0
2009-05-08 10:10:00,37.81,37.81,37.53,37.55,92700.0,26.2242,26.2242,26.03,26.0439,92700.0
2009-05-08 10:15:00,37.54,37.71,37.47,37.69,63600.0,26.0369,26.1548,25.9884,26.141,63600.0
2009-05-08 10:20:00,37.67,37.69,37.43,37.44,42200.0,26.1271,26.141,25.9606,25.9676,42200.0
2009-05-08 10:25:00,37.44,37.45,37.28,37.36,28700.0,25.9676,25.9745,25.8566,25.9121,28700.0
2009-05-08 10:30:00,37.39,37.48,37.25,37.48,35000.0,25.9329,25.9953,25.8358,25.9953,35000.0
2009-05-08 10:35:00,37.47,37.59,37.39,37.42,41200.0,25.9884,26.0716,25.9329,25.9537,41200.0
2009-05-08 10:40:00,37.42,37.49,37.35,37.4,43600.0,25.9537,26.0022,25.9051,25.9398,43600.0
2009-05-08 10:45:00,37.4,37.55,37.4,37.45,32000.0,25.9398,26.0439,25.9398,25.9745,32000.0
2009-05-08 10:50:00,37.49,37.5,37.39,37.48,25700.0,26.0022,26.0092,25.9329,25.9953,25700.0
2009-05-08 10:55:00,37.49,37.56,37.28,37.32,50600.0,26.0022,26.0508,25.8566,25.8843,50600.0
2009-05-08 11:00:00,37.36,37.6,37.35,37.54,43100.0,25.9121,26.0785,25.9051,26.0369,43100.0
2009-05-08 11:05:00,37.54,37.68,37.52,37.64,39000.0,26.0369,26.134,26.023,26.1063,39000.0
2009-05-08 11:10:00,37.63,37.72,37.61,37.72,33800.0,26.0993,26.1618,26.0855,26.1618,33800.0
2009-05-08 11:15:00,37.71,37.86,37.67,37.83,60500.0,26.1548,26.2589,26.1271,26.2381,60500.0
2009-05-08 11:20:00,37.83,37.91,37.82,37.84,37900.0,26.2381,26.2935,26.2311,26.245,37900.0
2009-05-08 11:25:00,37.86,37.96,37.86,37.94,34800.0,26.2589,26.3282,26.2589,26.3144,34800.0
2009-05-08 11:30:00,37.93,37.94,37.86,37.89,30600.0,26.3074,26.3144,26.2589,26.2797,30600.0
2009-05-08 11:35:00,37.88,38.03,37.88,38.03,34400.0,26.2727,26.3768,26.2727,26.3768,34400.0
2009-05-08 11:40:00,38.03,38.17,38.02,38.07,51600.0,26.3768,26.4739,26.3698,26.4045,51600.0
2009-05-08 11:45:00,38.04,38.1,38.04,38.07,44600.0,26.3837,26.4253,26.3837,26.4045,44600.0
2009-05-08 11:50:00,38.07,38.18,38.06,38.18,50200.0,26.4045,26.4808,26.3976,26.4808,50200.0
2009-05-08 11:55:00,38.18,38.26,38.17,38.23,44000.0,26.4808,26.5363,26.4739,26.5155,44000.0
2009-05-08 12:00:00,38.24,38.28,38.2,38.26,63200.0,26.5224,26.5502,26.4947,26.5363,63200.0
2009-05-08 12:05:00,38.23,38.36,38.22,38.32,61000.0,26.5155,26.6057,26.5086,26.5779,61000.0
2009-05-08 12:10:00,38.32,38.36,38.27,38.3,66900.0,26.5779,26.6057,26.5432,26.564,66900.0
2009-05-08 12:15:00,38.3,38.43,38.3,38.42,76500.0,26.564,26.6542,26.564,26.6473,76500.0
2009-05-08 12:20:00,38.42,38.43,38.3,38.3,66900.0,26.6473,26.6542,26.564,26.564,66900.0
2009-05-08 12:25:00,38.3,38.32,38.24,38.29,53200.0,26.564,26.5779,26.5224,26.5571,53200.0
2009-05-08 12:30:00,38.3,38.3,38.24,38.24,59300.0,26.564,26.564,26.5224,26.5224,59300.0
2009-05-08 12:35:00,38.24,38.25,38.18,38.19,41900.0,26.5224,26.5294,26.4808,26.4877,41900.0
2009-05-08 12:40:00,38.18,38.19,38.09,38.1,53400.0,26.4808,26.4877,26.4184,26.4253,53400.0
2009-05-08 12:45:00,38.1,38.1,37.81,37.81,64300.0,26.4253,26.4253,26.2242,26.2242,64300.0
2009-05-08 12:50:00,37.82,37.82,37.72,37.77,100800.0,26.2311,26.2311,26.1618,26.1964,100800.0
2009-05-08 12:55:00,37.77,37.96,37.76,37.92,144600.0,26.1964,26.3282,26.1895,26.3005,144600.0
2009-05-08 13:00:00,37.92,37.97,37.87,37.95,185700.0,26.3005,26.3352,26.2658,26.3213,185700.0
2009-05-08 13:05:00,37.95,38.1,37.95,38.06,46400.0,26.3213,26.4253,26.3213,26.3976,46400.0
2009-05-08 13:10:00,38.08,38.13,38.01,38.1,35300.0,26.4115,26.4461,26.3629,26.4253,35300.0
2009-05-08 13:15:00,38.1,38.15,38.06,38.12,32100.0,26.4253,26.46,26.3976,26.4392,32100.0
2009-05-08 13:20:00,38.13,38.23,38.13,38.15,70900.0,26.4461,26.5155,26.4461,26.46,70900.0
2009-05-08 13:25:00,38.15,38.16,38.05,38.1,83400.0,26.46,26.4669,26.3906,26.4253,83400.0
2009-05-08 13:30:00,38.08,38.11,37.93,38.1,51100.0,26.4115,26.4323,26.3074,26.4253,51100.0
2009-05-08 13:35:00,38.1,38.13,38.04,38.05,34300.0,26.4253,26.4461,26.3837,26.3906,34300.0
2009-05-08 13:40:00,38.05,38.07,37.98,38.06,28700.0,26.3906,26.4045,26.3421,26.3976,28700.0
2009-05-08 13:45:00,38.06,38.14,38.03,38.08,48900.0,26.3976,26.4531,26.3768,26.4115,48900.0
2009-05-08 13:50:00,38.08,38.08,37.93,37.95,42100.0,26.4115,26.4115,26.3074,26.3213,42100.0
2009-05-08 13:55:00,37.95,37.98,37.88,37.91,51500.0,26.3213,26.3421,26.2727,26.2935,51500.0
2009-05-08 14:00:00,37.89,37.96,37.89,37.96,50700.0,26.2797,26.3282,26.2797,26.3282,50700.0
2009-05-08 14:05:00,37.97,38.0,37.9,37.92,58000.0,26.3352,26.356,26.2866,26.3005,58000.0
2009-05-08 14:10:00,37.92,38.01,37.91,38.01,42400.0,26.3005,26.3629,26.2935,26.3629,42400.0
2009-05-08 14:15:00,38.0,38.08,37.94,38.0,51600.0,26.356,26.4115,26.3144,26.356,51600.0
2009-05-08 14:20:00,37.99,38.1,37.97,38.1,100700.0,26.349,26.4253,26.3352,26.4253,100700.0
2009-05-08 14:25:00,38.1,38.11,37.99,37.99,50300.0,26.4253,26.4323,26.349,26.349,50300.0
2009-05-08 14:30:00,38.0,38.02,37.95,38.02,55500.0,26.356,26.3698,26.3213,26.3698,55500.0
2009-05-08 14:35:00,38.02,38.04,37.98,38.04,60500.0,26.3698,26.3837,26.3421,26.3837,60500.0
2009-05-08 14:40:00,38.04,38.09,38.03,38.09,42300.0,26.3837,26.4184,26.3768,26.4184,42300.0
2009-05-08 14:45:00,38.1,38.28,38.08,38.28,59700.0,26.4253,26.5502,26.4115,26.5502,59700.0
2009-05-08 14:50:00,38.28,38.31,38.2,38.28,77100.0,26.5502,26.571,26.4947,26.5502,77100.0
2009-05-08 14:55:00,38.28,38.32,38.17,38.17,70300.0,26.5502,26.5779,26.4739,26.4739,70300.0
2009-05-08 15:00:00,38.18,38.21,38.12,38.15,65000.0,26.4808,26.5016,26.4392,26.46,65000.0
2009-05-08 15:05:00,38.14,38.14,38.0,38.07,73200.0,26.4531,26.4531,26.356,26.4045,73200.0
2009-05-08 15:10:00,38.07,38.1,37.98,37.99,62700.0,26.4045,26.4253,26.3421,26.349,62700.0
2009-05-08 15:15:00,37.99,38.0,37.87,37.98,130200.0,26.349,26.356,26.2658,26.3421,130200.0
2009-05-08 15:20:00,37.96,38.1,37.9,38.1,93800.0,26.3282,26.4253,26.2866,26.4253,93800.0
2009-05-08 15:25:00,38.08,38.12,38.02,38.03,66500.0,26.4115,26.4392,26.3698,26.3768,66500.0
2009-05-08 15:30:00,38.03,38.03,37.87,37.94,110300.0,26.3768,26.3768,26.2658,26.3144,110300.0
2009-05-08 15:35:00,37.93,38.0,37.91,37.96,87800.0,26.3074,26.356,26.2935,26.3282,87800.0
2009-05-08 15:40:00,37.96,38.17,37.96,38.17,118000.0,26.3282,26.4739,26.3282,26.4739,118000.0
2009-05-08 15:45:00,38.16,38.23,38.1,38.14,152300.0,26.4669,26.5155,26.4253,26.4531,152300.0
2009-05-08 15:50:00,38.14,38.14,37.93,37.93,156300.0,26.4531,26.4531,26.3074,26.3074,156300.0
2009-05-08 15:55:00,37.94,38.08,37.93,38.02,192200.0,26.3144,26.4115,26.3074,26.3698,192200.0
2009-05-11 09:30:00,37.58,37.69,37.16,37.31,137200.0,26.0647,26.141,25.7734,25.8774,137200.0
2009-05-11 09:35:00,37.34,37.37,37.0,37.21,94400.0,25.8982,25.919,25.6624,25.808,94400.0
2009-05-11 09:40:00,37.23,37.44,37.02,37.03,78000.0,25.8219,25.9676,25.6763,25.6832,78000.0
2009-05-11 09:45:00,37.01,37.13,36.85,36.97,101800.0,25.6693,25.7526,25.5584,25.6416,101800.0
2009-05-11 09:50:00,36.97,37.12,36.92,36.99,68900.0,25.6416,25.7456,25.6069,25.6555,68900.0
2009-05-11 09:55:00,36.99,37.05,36.91,37.02,64300.0,25.6555,25.6971,25.6,25.6763,64300.0
2009-05-11 10:00:00,37.03,37.35,36.94,37.25,90000.0,25.6832,25.9051,25.6208,25.8358,90000.0
2009-05-11 10:05:00,37.25,37.51,37.21,37.3,59700.0,25.8358,26.0161,25.808,25.8705,59700.0
2009-05-11 10:10:00,37.29,37.5,37.29,37.49,62800.0,25.8635,26.0092,25.8635,26.0022,62800.0
2009-05-11 10:15:00,37.46,37.57,37.26,37.52,82300.0,25.9814,26.0577,25.8427,26.023,82300.0
2009-05-11 10:20:00,37.52,37.77,37.35,37.51,99800.0,26.023,26.1964,25.9051,26.0161,99800.0
2009-05-11 10:25:00,37.49,37.55,37.27,37.3,64600.0,26.0022,26.0439,25.8497,25.8705,64600.0
2009-05-11 10:30:00,37.3,37.46,37.28,37.41,58100.0,25.8705,25.9814,25.8566,25.9468,58100.0
2009-05-11 10:35:00,37.41,37.63,37.4,37.58,59000.0,25.9468,26.0993,25.9398,26.0647,59000.0
2009-05-11 10:40:00,37.58,37.59,37.3,37.33,48400.0,26.0647,26.0716,25.8705,25.8913,48400.0
2009-05-11 10:45:00,37.31,37.31,37.15,37.24,85300.0,25.8774,25.8774,25.7664,25.8288,85300.0
2009-05-11 10:50:00,37.19,37.27,37.15,37.24,50600.0,25.7942,25.8497,25.7664,25.8288,50600.0
2009-05-11 10:55:00,37.25,37.25,37.11,37.13,99400.0,25.8358,25.8358,25.7387,25.7526,99400.0
2009-05-11 11:00:00,37.12,37.2,37.01,37.11,54200.0,25.7456,25.8011,25.6693,25.7387,54200.0
2009-05-11 11:05:00,37.08,37.17,36.99,36.99,83100.0,25.7179,25.7803,25.6555,25.6555,83100.0
2009-05-11 11:10:00,36.99,37.2,36.96,37.17,70000.0,25.6555,25.8011,25.6346,25.7803,70000.0
2009-05-11 11:15:00,37.17,37.21,37.07,37.09,58800.0,25.7803,25.808,25.7109,25.7248,58800.0
2009-05-11 11:20:00,37.09,37.12,36.95,36.95,64300.0,25.7248,25.7456,25.6277,25.6277,64300.0
2009-05-11 11:25:00,36.94,36.95,36.85,36.86,49300.0,25.6208,25.6277,25.5584,25.5653,49300.0
2009-05-11 11:30:00,36.87,36.91,36.67,36.7,90000.0,25.5722,25.6,25.4335,25.4543,90000.0
2009-05-11 11:35:00,36.7,36.73,36.6,36.6,42900.0,25.4543,25.4751,25.385,25.385,42900.0
2009-05-11 11:40:00,36.6,36.69,36.52,36.65,50700.0,25.385,25.4474,25.3295,25.4196,50700.0
2009-05-11 11:45:00,36.65,36.67,36.56,36.64,48300.0,25.4196,25.4335,25.3572,25.4127,48300.0
2009-05-11 11:50:00,36.66,36.71,36.54,36.54,54000.0,25.4266,25.4613,25.3433,25.3433,54000.0
2009-05-11 11:55:00,36.54,36.62,36.54,36.55,39500.0,25.3433,25.3988,25.3433,25.3503,39500.0
2009-05-11 12:00:00,36.53,36.56,36.5,36.56,25900.0,25.3364,25.3572,25.3156,25.3572,25900.0
2009-05-11 12:05:00,36.56,36.67,36.55,36.62,40200.0,25.3572,25.4335,25.3503,25.3988,40200.0
2009-05-11 12:10:00,36.62,36.68,36.58,36.68,34500.0,25.3988,25.4404,25.3711,25.4404,34500.0
2009-05-11 12:15:00,36.68,36.72,36.66,36.72,25600.0,25.4404,25.4682,25.4266,25.4682,25600.0
2009-05-11 12:20:00,36.73,36.75,36.66,36.66,24600.0,25.4751,25.489,25.4266,25.4266,24600.0
2009-05-11 12:25:00,36.68,36.69,36.6,36.6,44000.0,25.4404,25.4474,25.385,25.385,44000.0
2009-05-11 12:30:00,36.6,36.71,36.58,36.71,23100.0,25.385,25.4613,25.3711,25.4613,23100.0
2009-05-11 12:35:00,36.72,36.74,36.68,36.7,52400.0,25.4682,25.4821,25.4404,25.4543,52400.0
2009-05-11 12:40:00,36.7,36.72,36.68,36.69,58300.0,25.4543,25.4682,25.4404,25.4474,58300.0
2009-05-11 12:45:00,36.68,36.72,36.68,36.71,46000.0,25.4404,25.4682,25.4404,25.4613,46000.0
2009-05-11 12:50:00,36.7,36.72,36.66,36.71,63600.0,25.4543,25.4682,25.4266,25.4613,63600.0
2009-05-11 12:55:00,36.7,36.71,36.68,36.69,33100.0,25.4543,25.4613,25.4404,25.4474,33100.0
2009-05-11 13:00:00,36.69,36.71,36.56,36.58,34600.0,25.4474,25.4613,25.3572,25.3711,34600.0
2009-05-11 13:05:00,36.58,36.65,36.56,36.61,19300.0,25.3711,25.4196,25.3572,25.3919,19300.0
2009-05-11 13:10:00,36.63,36.71,36.6,36.68,24500.0,25.4058,25.4613,25.385,25.4404,24500.0
2009-05-11 13:15:00,36.68,36.78,36.66,36.76,25600.0,25.4404,25.5098,25.4266,25.4959,25600.0
2009-05-11 13:20:00,36.76,36.77,36.7,36.72,19400.0,25.4959,25.5029,25.4543,25.4682,19400.0
2009-05-11 13:25:00,36.71,36.72,36.68,36.7,40700.0,25.4613,25.4682,25.4404,25.4543,40700.0
2009-05-11 13:30:00,36.71,36.71,36.65,36.69,25400.0,25.4613,25.4613,25.4196,25.4474,25400.0
2009-05-11 13:35:00,36.69,36.82,36.64,36.8,40700.0,25.4474,25.5375,25.4127,25.5237,40700.0
2009-05-11 13:40:00,36.81,36.81,36.73,36.77,22200.0,25.5306,25.5306,25.4751,25.5029,22200.0
2009-05-11 13:45:00,36.77,36.79,36.68,36.69,34400.0,25.5029,25.5167,25.4404,25.4474,34400.0
2009-05-11 13:50:00,36.7,36.75,36.69,36.72,41900.0,25.4543,25.489,25.4474,25.4682,41900.0
2009-05-11 13:55:00,36.73,36.75,36.61,36.61,39100.0,25.4751,25.489,25.3919,25.3919,39100.0
2009-05-11 14:00:00,36.61,36.65,36.55,36.56,62400.0,25.3919,25.4196,25.3503,25.3572,62400.0
2009-05-11 14:05:00,36.57,36.64,36.56,36.63,45700.0,25.3642,25.4127,25.3572,25.4058,45700.0
2009-05-11 14:10:00,36.61,36.65,36.6,36.64,51400.0,25.3919,25.4196,25.385,25.4127,51400.0
2009-05-11 14:15:00,36.65,36.66,36.56,36.66,53700.0,25.4196,25.4266,25.3572,25.4266,53700.0
2009-05-11 14:20:00,36.65,36.68,36.6,36.63,54900.0,25.4196,25.4404,25.385,25.4058,54900.0
2009-05-11 14:25:00,36.63,36.69,36.6,36.68,57100.0,25.4058,25.4474,25.385,25.4404,57100.0
2009-05-11 14:30:00,36.69,36.87,36.65,36.84,71600.0,25.4474,25.5722,25.4196,25.5514,71600.0
2009-05-11 14:35:00,36.84,36.84,36.66,36.72,70900.0,25.5514,25.5514,25.4266,25.4682,70900.0
2009-05-11 14:40:00,36.72,36.87,36.69,36.85,56400.0,25.4682,25.5722,25.4474,25.5584,56400.0
2009-05-11 14:45:00,36.84,36.88,36.83,36.88,48500.0,25.5514,25.5792,25.5445,25.5792,48500.0
2009-05-11 14:50:00,36.88,36.96,36.87,36.87,35200.0,25.5792,25.6346,25.5722,25.5722,35200.0
2009-05-11 14:55:00,36.88,36.88,36.8,36.83,51700.0,25.5792,25.5792,25.5237,25.5445,51700.0
2009-05-11 15:00:00,36.85,36.85,36.75,36.75,86000.0,25.5584,25.5584,25.489,25.489,86000.0
2009-05-11 15:05:00,36.75,36.78,36.66,36.71,58200.0,25.489,25.5098,25.4266,25.4613,58200.0
2009-05-11 15:10:00,36.72,36.81,36.7,36.76,64300.0,25.4682,25.5306,25.4543,25.4959,64300.0
2009-05-11 15:15:00,36.76,36.84,36.74,36.77,62400.0,25.4959,25.5514,25.4821,25.5029,62400.0
2009-05-11 15:20:00,36.78,36.78,36.61,36.62,80500.0,25.5098,25.5098,25.3919,25.3988,80500.0
2009-05-11 15:25:00,36.61,36.65,36.61,36.64,68700.0,25.3919,25.4196,25.3919,25.4127,68700.0
2009-05-11 15:30:00,36.65,36.67,36.6,36.62,97100.0,25.4196,25.4335,25.385,25.3988,97100.0
2009-05-11 15:35:00,36.62,36.64,36.44,36.5,191600.0,25.3988,25.4127,25.274,25.3156,191600.0
2009-05-11 15:40:00,36.49,36.56,36.48,36.54,140600.0,25.3087,25.3572,25.3017,25.3433,140600.0
2009-05-11 15:45:00,36.54,36.64,36.53,36.59,181300.0,25.3433,25.4127,25.3364,25.378,181300.0
2009-05-11 15:50:00,36.59,36.64,36.52,36.63,110500.0,25.378,25.4127,25.3295,25.4058,110500.0
2009-05-11 15:55:00,36.63,36.64,36.41,36.48,165100.0,25.4058,25.4127,25.2532,25.3017,165100.0
2009-05-12 09:30:00,37.06,37.06,36.58,36.85,67200.0,25.704,25.704,25.3711,25.5584,67200.0
2009-05-12 09:35:00,36.87,37.11,36.6,36.8,107300.0,25.5722,25.7387,25.385,25.5237,107300.0
2009-05-12 09:40:00,36.77,36.97,36.55,36.92,175800.0,25.5029,25.6416,25.3503,25.6069,175800.0
2009-05-12 09:45:00,36.92,36.94,36.58,36.65,158000.0,25.6069,25.6208,25.3711,25.4196,158000.0
2009-05-12 09:50:00,36.64,36.76,36.36,36.76,333900.0,25.4127,25.4959,25.2185,25.4959,333900.0
2009-05-12 09:55:00,36.75,36.89,36.62,36.76,332800.0,25.489,25.5861,25.3988,25.4959,332800.0
2009-05-12 10:00:00,36.79,37.08,36.73,37.08,143500.0,25.5167,25.7179,25.4751,25.7179,143500.0
2009-05-12 10:05:00,37.08,37.12,36.74,36.96,197500.0,25.7179,25.7456,25.4821,25.6346,197500.0
2009-05-12 10:10:00,36.96,36.99,36.64,36.67,282200.0,25.6346,25.6555,25.4127,25.4335,282200.0
2009-05-12 10:15:00,36.68,36.7,36.45,36.7,130900.0,25.4404,25.4543,25.2809,25.4543,130900.0
2009-05-12 10:20:00,36.7,36.7,36.33,36.43,124700.0,25.4543,25.4543,25.1977,25.267,124700.0
2009-05-12 10:25:00,36.42,36.55,36.37,36.49,69900.0,25.2601,25.3503,25.2254,25.3087,69900.0
2009-05-12 10:30:00,36.48,36.55,36.14,36.23,122000.0,25.3017,25.3503,25.0659,25.1283,122000.0
2009-05-12 10:35:00,36.22,36.24,36.0,36.01,90700.0,25.1214,25.1353,24.9688,24.9757,90700.0
2009-05-12 10:40:00,36.01,36.09,35.97,36.02,70500.0,24.9757,25.0312,24.948,24.9827,70500.0
2009-05-12 10:45:00,36.02,36.28,36.02,36.18,34300.0,24.9827,25.163,24.9827,25.0937,34300.0
2009-05-12 10:50:00,36.19,36.19,36.04,36.13,55200.0,25.1006,25.1006,24.9966,25.059,55200.0
2009-05-12 10:55:00,36.13,36.24,36.1,36.14,69000.0,25.059,25.1353,25.0382,25.0659,69000.0
2009-05-12 11:00:00,36.14,36.32,36.1,36.32,73300.0,25.0659,25.1908,25.0382,25.1908,73300.0
2009-05-12 11:05:00,36.32,36.43,36.24,36.25,70200.0,25.1908,25.267,25.1353,25.1422,70200.0
2009-05-12 11:10:00,36.25,36.37,36.24,36.3,48300.0,25.1422,25.2254,25.1353,25.1769,48300.0
2009-05-12 11:15:00,36.31,36.31,36.05,36.13,69000.0,25.1838,25.1838,25.0035,25.059,69000.0
2009-05-12 11:20:00,36.14,36.17,36.06,36.1,63100.0,25.0659,25.0867,25.0104,25.0382,63100.0
2009-05-12 11:25:00,36.1,36.2,36.06,36.18,50100.0,25.0382,25.1075,25.0104,25.0937,50100.0
2009-05-12 11:30:00,36.18,36.28,36.17,36.25,53400.0,25.0937,25.163,25.0867,25.1422,53400.0
2009-05-12 11:35:00,36.25,36.35,36.25,36.33,63500.0,25.1422,25.2116,25.1422,25.1977,63500.0
2009-05-12 11:40:00,36.33,36.37,36.21,36.25,76200.0,25.1977,25.2254,25.1145,25.1422,76200.0
2009-05-12 11:45:00,36.26,36.26,36.02,36.05,136000.0,25.1491,25.1491,24.9827,25.0035,136000.0
2009-05-12 11:50:00,36.05,36.15,36.03,36.15,46900.0,25.0035,25.0728,24.9896,25.0728,46900.0
2009-05-12 11:55:00,36.16,36.17,36.09,36.17,44300.0,25.0798,25.0867,25.0312,25.0867,44300.0
2009-05-12 12:00:00,36.18,36.26,36.17,36.24,46300.0,25.0937,25.1491,25.0867,25.1353,46300.0
2009-05-12 12:05:00,36.24,36.36,36.1,36.1,47800.0,25.1353,25.2185,25.0382,25.0382,47800.0
2009-05-12 12:10:00,36.1,36.13,36.0,36.1,39800.0,25.0382,25.059,24.9688,25.0382,39800.0
2009-05-12 12:15:00,36.1,36.16,36.04,36.05,40500.0,25.0382,25.0798,24.9966,25.0035,40500.0
2009-05-12 12:20:00,36.05,36.1,36.03,36.09,36600.0,25.0035,25.0382,24.9896,25.0312,36600.0
2009-05-12 12:25:00,36.07,36.12,36.04,36.05,26800.0,25.0174,25.052,24.9966,25.0035,26800.0
2009-05-12 12:30:00,36.05,36.14,36.02,36.08,39800.0,25.0035,25.0659,24.9827,25.0243,39800.0
2009-05-12 12:35:00,36.09,36.17,36.05,36.15,57300.0,25.0312,25.0867,25.0035,25.0728,57300.0
2009-05-12 12:40:00,36.15,36.22,36.12,36.16,52800.0,25.0728,25.1214,25.052,25.0798,52800.0
2009-05-12 12:45:00,36.14,36.2,36.12,36.17,38400.0,25.0659,25.1075,25.052,25.0867,38400.0
2009-05-12 12:50:00,36.18,36.18,36.12,36.14,28000.0,25.0937,25.0937,25.052,25.0659,28000.0
2009-05-12 12:55:00,36.13,36.21,36.12,36.14,40000.0,25.059,25.1145,25.052,25.0659,40000.0
2009-05-12 13:00:00,36.14,36.19,36.1,36.17,33400.0,25.0659,25.1006,25.0382,25.0867,33400.0
2009-05-12 13:05:00,36.18,36.23,36.17,36.21,30400.0,25.0937,25.1283,25.0867,25.1145,30400.0
2009-05-12 13:10:00,36.21,36.27,36.2,36.25,59800.0,25.1145,25.1561,25.1075,25.1422,59800.0
2009-05-12 13:15:00,36.25,36.32,36.23,36.3,65000.0,25.1422,25.1908,25.1283,25.1769,65000.0
2009-05-12 13:20:00,36.31,36.45,36.29,36.36,70300.0,25.1838,25.2809,25.1699,25.2185,70300.0
2009-05-12 13:25:00,36.37,36.39,36.31,36.33,38200.0,25.2254,25.2393,25.1838,25.1977,38200.0
2009-05-12 13:30:00,36.32,36.32,36.23,36.24,33200.0,25.1908,25.1908,25.1283,25.1353,33200.0
2009-05-12 13:35:00,36.24,36.47,36.24,36.44,31600.0,25.1353,25.2948,25.1353,25.274,31600.0
2009-05-12 13:40:00,36.44,36.46,36.35,36.37,105800.0,25.274,25.2879,25.2116,25.2254,105800.0
2009-05-12 13:45:00,36.37,36.41,36.29,36.4,85800.0,25.2254,25.2532,25.1699,25.2462,85800.0
2009-05-12 13:50:00,36.39,36.45,36.35,36.44,45100.0,25.2393,25.2809,25.2116,25.274,45100.0
2009-05-12 13:55:00,36.44,36.45,36.33,36.37,52700.0,25.274,25.2809,25.1977,25.2254,52700.0
2009-05-12 14:00:00,36.36,36.43,36.27,36.43,44800.0,25.2185,25.267,25.1561,25.267,44800.0
2009-05-12 14:05:00,36.44,36.5,36.44,36.47,49700.0,25.274,25.3156,25.274,25.2948,49700.0
2009-05-12 14:10:00,36.45,36.5,36.41,36.42,44800.0,25.2809,25.3156,25.2532,25.2601,44800.0
2009-05-12 14:15:00,36.43,36.44,36.36,36.41,59900.0,25.267,25.274,25.2185,25.2532,59900.0
2009-05-12 14:20:00,36.41,36.52,36.39,36.5,54900.0,25.2532,25.3295,25.2393,25.3156,54900.0
2009-05-12 14:25:00,36.49,36.53,36.36,36.36,54500.0,25.3087,25.3364,25.2185,25.2185,54500.0
2009-05-12 14:30:00,36.35,36.4,36.31,36.38,72200.0,25.2116,25.2462,25.1838,25.2324,72200.0
2009-05-12 14:35:00,36.39,36.57,36.36,36.54,81900.0,25.2393,25.3642,25.2185,25.3433,81900.0
2009-05-12 14:40:00,36.54,36.67,36.54,36.63,86800.0,25.3433,25.4335,25.3433,25.4058,86800.0
2009-05-12 14:45:00,36.62,36.63,36.52,36.54,70700.0,25.3988,25.4058,25.3295,25.3433,70700.0
2009-05-12 14:50:00,36.55,36.68,36.5,36.65,116600.0,25.3503,25.4404,25.3156,25.4196,116600.0
2009-05-12 14:55:00,36.66,36.76,36.6,36.61,137100.0,25.4266,25.4959,25.385,25.3919,137100.0
2009-05-12 15:00:00,36.6,36.72,36.57,36.62,150500.0,25.385,25.4682,25.3642,25.3988,150500.0
2009-05-12 15:05:00,36.62,36.8,36.59,36.77,88600.0,25.3988,25.5237,25.378,25.5029,88600.0
2009-05-12 15:10:00,36.77,36.79,36.62,36.66,77000.0,25.5029,25.5167,25.3988,25.4266,77000.0
2009-05-12 15:15:00,36.67,36.77,36.66,36.74,63600.0,25.4335,25.5029,25.4266,25.4821,63600.0
2009-05-12 15:20:00,36.73,36.75,36.59,36.72,94400.0,25.4751,25.489,25.378,25.4682,94400.0
2009-05-12 15:25:00,36.72,36.83,36.61,36.62,133000.0,25.4682,25.5445,25.3919,25.3988,133000.0
2009-05-12 15:30:00,36.62,36.71,36.61,36.69,100400.0,25.3988,25.4613,25.3919,25.4474,100400.0
2009-05-12 15:35:00,36.7,36.71,36.62,36.63,106900.0,25.4543,25.4613,25.3988,25.4058,106900.0
2009-05-12 15:40:00,36.63,36.64,36.47,36.53,129200.0,25.4058,25.4127,25.2948,25.3364,129200.0
2009-05-12 15:45:00,36.53,36.57,36.53,36.55,100400.0,25.3364,25.3642,25.3364,25.3503,100400.0
2009-05-12 15:50:00,36.55,36.59,36.48,36.52,143800.0,25.3503,25.378,25.3017,25.3295,143800.0
2009-05-12 15:55:00,36.51,36.54,36.44,36.53,194300.0,25.3225,25.3433,25.274,25.3364,194300.0
2009-05-13 09:30:00,35.93,36.15,35.51,35.61,150000.0,24.9203,25.0728,24.629,24.6983,150000.0
2009-05-13 09:35:00,35.63,35.74,35.09,35.15,102000.0,24.7122,24.7885,24.3377,24.3793,102000.0
2009-05-13 09:40:00,35.16,35.51,35.14,35.21,56000.0,24.3862,24.629,24.3723,24.4209,56000.0
2009-05-13 09:45:00,35.24,35.44,35.08,35.39,67100.0,24.4417,24.5804,24.3307,24.5457,67100.0
2009-05-13 09:50:00,35.37,35.52,35.22,35.52,76400.0,24.5319,24.6359,24.4278,24.6359,76400.0
2009-05-13 09:55:00,35.51,35.69,35.15,35.46,127300.0,24.629,24.7538,24.3793,24.5943,127300.0
2009-05-13 10:00:00,35.46,35.53,35.3,35.44,67000.0,24.5943,24.6428,24.4833,24.5804,67000.0
2009-05-13 10:05:00,35.44,35.52,35.32,35.5,45200.0,24.5804,24.6359,24.4972,24.622,45200.0
2009-05-13 10:10:00,35.5,35.55,35.26,35.3,41200.0,24.622,24.6567,24.4556,24.4833,41200.0
2009-05-13 10:15:00,35.31,35.62,35.31,35.54,63800.0,24.4902,24.7053,24.4902,24.6498,63800.0
2009-05-13 10:20:00,35.54,35.75,35.54,35.71,66100.0,24.6498,24.7954,24.6498,24.7677,66100.0
2009-05-13 10:25:00,35.72,35.85,35.64,35.72,60000.0,24.7746,24.8648,24.7191,24.7746,60000.0
2009-05-13 10:30:00,35.74,35.8,35.51,35.53,113400.0,24.7885,24.8301,24.629,24.6428,113400.0
2009-05-13 10:35:00,35.52,35.54,35.41,35.42,54800.0,24.6359,24.6498,24.5596,24.5665,54800.0
2009-05-13 10:40:00,35.42,35.43,35.3,35.37,39100.0,24.5665,24.5735,24.4833,24.5319,39100.0
2009-05-13 10:45:00,35.35,35.45,35.29,35.39,53000.0,24.518,24.5873,24.4764,24.5457,53000.0
2009-05-13 10:50:00,35.38,35.42,35.33,35.38,37300.0,24.5388,24.5665,24.5041,24.5388,37300.0
2009-05-13 10:55:00,35.36,35.37,35.24,35.26,44000.0,24.5249,24.5319,24.4417,24.4556,44000.0
2009-05-13 11:00:00,35.26,35.26,35.15,35.22,50800.0,24.4556,24.4556,24.3793,24.4278,50800.0
2009-05-13 11:05:00,35.23,35.28,35.1,35.11,54600.0,24.4348,24.4694,24.3446,24.3515,54600.0
2009-05-13 11:10:00,35.11,35.23,35.1,35.19,46800.0,24.3515,24.4348,24.3446,24.407,46800.0
2009-05-13 11:15:00,35.18,35.23,35.11,35.23,47700.0,24.4001,24.4348,24.3515,24.4348,47700.0
2009-05-13 11:20:00,35.24,35.31,35.2,35.28,57700.0,24.4417,24.4902,24.4139,24.4694,57700.0
2009-05-13 11:25:00,35.28,35.31,35.22,35.29,41400.0,24.4694,24.4902,24.4278,24.4764,41400.0
2009-05-13 11:30:00,35.29,35.31,35.11,35.2,61900.0,24.4764,24.4902,24.3515,24.4139,61900.0
2009-05-13 11:35:00,35.19,35.2,35.0,35.01,54800.0,24.407,24.4139,24.2752,24.2822,54800.0
2009-05-13 11:40:00,35.01,35.08,35.0,35.02,42100.0,24.2822,24.3307,24.2752,24.2891,42100.0
2009-05-13 11:45:00,35.02,35.05,35.01,35.05,42400.0,24.2891,24.3099,24.2822,24.3099,42400.0
2009-05-13 11:50:00,35.05,35.13,35.05,35.13,39800.0,24.3099,24.3654,24.3099,24.3654,39800.0
2009-05-13 11:55:00,35.11,35.23,35.11,35.2,57900.0,24.3515,24.4348,24.3515,24.4139,57900.0
2009-05-13 12:00:00,35.2,35.24,35.16,35.22,70600.0,24.4139,24.4417,24.3862,24.4278,70600.0
2009-05-13 12:05:00,35.23,35.23,35.16,35.22,60700.0,24.4348,24.4348,24.3862,24.4278,60700.0
2009-05-13 12:10:00,35.23,35.33,35.21,35.31,55900.0,24.4348,24.5041,24.4209,24.4902,55900.0
2009-05-13 12:15:00,35.28,35.32,35.24,35.26,47600.0,24.4694,24.4972,24.4417,24.4556,47600.0
2009-05-13 12:20:00,35.26,35.29,35.22,35.23,47000.0,24.4556,24.4764,24.4278,24.4348,47000.0
2009-05-13 12:25:00,35.23,35.27,35.17,35.18,43700.0,24.4348,24.4625,24.3931,24.4001,43700.0
2009-05-13 12:30:00,35.19,35.22,35.13,35.22,60600.0,24.407,24.4278,24.3654,24.4278,60600.0
2009-05-13 12:35:00,35.22,35.31,35.21,35.28,41200.0,24.4278,24.4902,24.4209,24.4694,41200.0
2009-05-13 12:40:00,35.29,35.29,35.11,35.11,41600.0,24.4764,24.4764,24.3515,24.3515,41600.0
2009-05-13 12:45:00,35.11,35.15,35.04,35.11,32800.0,24.3515,24.3793,24.303,24.3515,32800.0
2009-05-13 12:50:00,35.11,35.13,35.07,35.08,32700.0,24.3515,24.3654,24.3238,24.3307,32700.0
2009-05-13 12:55:00,35.09,35.13,35.07,35.08,37800.0,24.3377,24.3654,24.3238,24.3307,37800.0
2009-05-13 13:00:00,35.08,35.1,35.03,35.03,31600.0,24.3307,24.3446,24.296,24.296,31600.0
2009-05-13 13:05:00,35.03,35.05,34.86,34.86,63400.0,24.296,24.3099,24.1781,24.1781,63400.0
2009-05-13 13:10:00,34.86,34.95,34.84,34.95,54000.0,24.1781,24.2406,24.1643,24.2406,54000.0
2009-05-13 13:15:00,34.95,35.04,34.94,35.03,36300.0,24.2406,24.303,24.2336,24.296,36300.0
2009-05-13 13:20:00,35.04,35.04,35.03,35.03,19400.0,24.303,24.303,24.296,24.296,19400.0
2009-05-13 13:25:00,35.03,35.04,34.97,34.97,58500.0,24.296,24.303,24.2544,24.2544,58500.0
2009-05-13 13:30:00,34.97,34.97,34.83,34.86,43400.0,24.2544,24.2544,24.1573,24.1781,43400.0
2009-05-13 13:35:00,34.85,35.0,34.85,35.0,35000.0,24.1712,24.2752,24.1712,24.2752,35000.0
2009-05-13 13:40:00,34.99,34.99,34.91,34.94,54600.0,24.2683,24.2683,24.2128,24.2336,54600.0
2009-05-13 13:45:00,34.94,34.94,34.9,34.92,34600.0,24.2336,24.2336,24.2059,24.2197,34600.0
2009-05-13 13:50:00,34.92,35.1,34.91,35.09,75900.0,24.2197,24.3446,24.2128,24.3377,75900.0
2009-05-13 13:55:00,35.1,35.12,34.98,35.03,35500.0,24.3446,24.3585,24.2614,24.296,35500.0
2009-05-13 14:00:00,35.02,35.09,34.91,34.91,64500.0,24.2891,24.3377,24.2128,24.2128,64500.0
2009-05-13 14:05:00,34.92,35.0,34.9,34.97,45400.0,24.2197,24.2752,24.2059,24.2544,45400.0
2009-05-13 14:10:00,34.96,35.08,34.93,34.94,82000.0,24.2475,24.3307,24.2267,24.2336,82000.0
2009-05-13 14:15:00,34.94,35.05,34.93,34.96,89600.0,24.2336,24.3099,24.2267,24.2475,89600.0
2009-05-13 14:20:00,34.96,35.08,34.94,35.04,52400.0,24.2475,24.3307,24.2336,24.303,52400.0
2009-05-13 14:25:00,35.04,35.18,35.02,35.14,72000.0,24.303,24.4001,24.2891,24.3723,72000.0
2009-05-13 14:30:00,35.13,35.13,35.05,35.11,68000.0,24.3654,24.3654,24.3099,24.3515,68000.0
2009-05-13 14:35:00,35.1,35.15,35.08,35.12,40700.0,24.3446,24.3793,24.3307,24.3585,40700.0
2009-05-13 14:40:00,35.12,35.2,35.11,35.19,72700.0,24.3585,24.4139,24.3515,24.407,72700.0
2009-05-13 14:45:00,35.2,35.21,35.18,35.18,48800.0,24.4139,24.4209,24.4001,24.4001,48800.0
2009-05-13 14:50:00,35.18,35.24,35.18,35.18,57000.0,24.4001,24.4417,24.4001,24.4001,57000.0
2009-05-13 14:55:00,35.18,35.25,35.17,35.21,78100.0,24.4001,24.4486,24.3931,24.4209,78100.0
2009-05-13 15:00:00,35.2,35.25,35.04,35.04,72000.0,24.4139,24.4486,24.303,24.303,72000.0
2009-05-13 15:05:00,35.04,35.1,35.02,35.08,75200.0,24.303,24.3446,24.2891,24.3307,75200.0
2009-05-13 15:10:00,35.1,35.1,35.03,35.04,96200.0,24.3446,24.3446,24.296,24.303,96200.0
2009-05-13 15:15:00,35.04,35.11,35.02,35.09,77900.0,24.303,24.3515,24.2891,24.3377,77900.0
2009-05-13 15:20:00,35.09,35.18,35.0,35.14,125400.0,24.3377,24.4001,24.2752,24.3723,125400.0
2009-05-13 15:25:00,35.14,35.14,34.98,35.0,112700.0,24.3723,24.3723,24.2614,24.2752,112700.0
2009-05-13 15:30:00,34.99,35.16,34.97,35.13,160300.0,24.2683,24.3862,24.2544,24.3654,160300.0
2009-05-13 15:35:00,35.15,35.15,35.05,35.1,140100.0,24.3793,24.3793,24.3099,24.3446,140100.0
2009-05-13 15:40:00,35.1,35.12,34.97,34.98,224700.0,24.3446,24.3585,24.2544,24.2614,224700.0
2009-05-13 15:45:00,34.98,35.1,34.97,35.06,211100.0,24.2614,24.3446,24.2544,24.3168,211100.0
2009-05-13 15:50:00,35.07,35.1,34.92,35.01,132300.0,24.3238,24.3446,24.2197,24.2822,132300.0
2009-05-13 15:55:00,35.0,35.04,34.95,34.99,169900.0,24.2752,24.303,24.2406,24.2683,169900.0
2009-05-14 09:30:00,34.62,35.49,34.62,35.45,105200.0,24.0117,24.6151,24.0117,24.5873,105200.0
2009-05-14 09:35:00,35.49,35.88,35.14,35.41,144600.0,24.6151,24.8856,24.3723,24.5596,144600.0
2009-05-14 09:40:00,35.41,35.42,35.16,35.17,37400.0,24.5596,24.5665,24.3862,24.3931,37400.0
2009-05-14 09:45:00,35.17,35.23,34.82,34.82,51200.0,24.3931,24.4348,24.1504,24.1504,51200.0
2009-05-14 09:50:00,34.82,34.9,34.55,34.59,61000.0,24.1504,24.2059,23.9631,23.9909,61000.0
2009-05-14 09:55:00,34.59,34.75,34.52,34.75,45700.0,23.9909,24.1018,23.9423,24.1018,45700.0
2009-05-14 10:00:00,34.75,34.91,34.74,34.91,49100.0,24.1018,24.2128,24.0949,24.2128,49100.0
2009-05-14 10:05:00,34.91,35.12,34.85,35.1,77800.0,24.2128,24.3585,24.1712,24.3446,77800.0
2009-05-14 10:10:00,35.1,35.14,34.96,35.0,53900.0,24.3446,24.3723,24.2475,24.2752,53900.0
2009-05-14 10:15:00,35.01,35.13,34.92,34.94,35200.0,24.2822,24.3654,24.2197,24.2336,35200.0
2009-05-14 10:20:00,34.94,34.94,34.7,34.76,53900.0,24.2336,24.2336,24.0672,24.1088,53900.0
2009-05-14 10:25:00,34.77,34.82,34.52,34.57,116000.0,24.1157,24.1504,23.9423,23.977,116000.0
2009-05-14 10:30:00,34.57,34.84,34.57,34.76,43600.0,23.977,24.1643,23.977,24.1088,43600.0
2009-05-14 10:35:00,34.75,34.81,34.69,34.7,49700.0,24.1018,24.1435,24.0602,24.0672,49700.0
2009-05-14 10:40:00,34.69,34.8,34.68,34.78,42700.0,24.0602,24.1365,24.0533,24.1226,42700.0
2009-05-14 10:45:00,34.78,34.81,34.55,34.61,71000.0,24.1226,24.1435,23.9631,24.0047,71000.0
2009-05-14 10:50:00,34.61,34.77,34.6,34.69,38000.0,24.0047,24.1157,23.9978,24.0602,38000.0
2009-05-14 10:55:00,34.71,34.8,34.69,34.77,35900.0,24.0741,24.1365,24.0602,24.1157,35900.0
2009-05-14 11:00:00,34.76,34.91,34.76,34.86,69000.0,24.1088,24.2128,24.1088,24.1781,69000.0
2009-05-14 11:05:00,34.86,34.98,34.77,34.81,51900.0,24.1781,24.2614,24.1157,24.1435,51900.0
2009-05-14 11:10:00,34.81,34.92,34.78,34.92,67100.0,24.1435,24.2197,24.1226,24.2197,67100.0
2009-05-14 11:15:00,34.9,34.97,34.88,34.95,51400.0,24.2059,24.2544,24.192,24.2406,51400.0
2009-05-14 11:20:00,34.96,35.02,34.94,34.99,37400.0,24.2475,24.2891,24.2336,24.2683,37400.0
2009-05-14 11:25:00,35.0,35.07,34.99,35.04,24900.0,24.2752,24.3238,24.2683,24.303,24900.0
2009-05-14 11:30:00,35.05,35.13,35.05,35.05,30800.0,24.3099,24.3654,24.3099,24.3099,30800.0
2009-05-14 11:35:00,35.06,35.06,34.97,35.04,23900.0,24.3168,24.3168,24.2544,24.303,23900.0
2009-05-14 11:40:00,35.04,35.08,34.98,35.04,30300.0,24.303,24.3307,24.2614,24.303,30300.0
2009-05-14 11:45:00,35.02,35.03,34.96,34.98,22100.0,24.2891,24.296,24.2475,24.2614,22100.0
2009-05-14 11:50:00,34.98,35.02,34.97,34.97,11500.0,24.2614,24.2891,24.2544,24.2544,11500.0
2009-05-14 11:55:00,34.96,35.03,34.96,34.96,16200.0,24.2475,24.296,24.2475,24.2475,16200.0
2009-05-14 12:00:00,34.98,35.01,34.95,34.95,31400.0,24.2614,24.2822,24.2406,24.2406,31400.0
2009-05-14 12:05:00,34.94,34.97,34.92,34.96,21600.0,24.2336,24.2544,24.2197,24.2475,21600.0
2009-05-14 12:10:00,34.97,35.02,34.95,35.02,48000.0,24.2544,24.2891,24.2406,24.2891,48000.0
2009-05-14 12:15:00,35.02,35.04,34.94,34.94,40400.0,24.2891,24.303,24.2336,24.2336,40400.0
2009-05-14 12:20:00,34.94,34.94,34.87,34.91,24800.0,24.2336,24.2336,24.1851,24.2128,24800.0
2009-05-14 12:25:00,34.92,34.92,34.85,34.88,21800.0,24.2197,24.2197,24.1712,24.192,21800.0
2009-05-14 12:30:00,34.87,34.98,34.86,34.98,22000.0,24.1851,24.2614,24.1781,24.2614,22000.0
2009-05-14 12:35:00,34.98,34.98,34.93,34.96,22200.0,24.2614,24.2614,24.2267,24.2475,22200.0
2009-05-14 12:40:00,34.95,34.95,34.85,34.87,21000.0,24.2406,24.2406,24.1712,24.1851,21000.0
2009-05-14 12:45:00,34.87,34.91,34.85,34.91,11200.0,24.1851,24.2128,24.1712,24.2128,11200.0
2009-05-14 12:50:00,34.91,34.91,34.86,34.88,25200.0,24.2128,24.2128,24.1781,24.192,25200.0
2009-05-14 12:55:00,34.91,34.92,34.77,34.77,18000.0,24.2128,24.2197,24.1157,24.1157,18000.0
2009-05-14 13:00:00,34.75,34.83,34.71,34.83,53000.0,24.1018,24.1573,24.0741,24.1573,53000.0
2009-05-14 13:05:00,34.82,34.83,34.74,34.77,20100.0,24.1504,24.1573,24.0949,24.1157,20100.0
2009-05-14 13:10:00,34.77,34.78,34.66,34.66,26500.0,24.1157,24.1226,24.0394,24.0394,26500.0
2009-05-14 13:15:00,34.67,34.68,34.5,34.52,34000.0,24.0464,24.0533,23.9284,23.9423,34000.0
2009-05-14 13:20:00,34.52,34.56,34.5,34.51,34100.0,23.9423,23.9701,23.9284,23.9354,34100.0
2009-05-14 13:25:00,34.5,34.55,34.5,34.54,56200.0,23.9284,23.9631,23.9284,23.9562,56200.0
2009-05-14 13:30:00,34.54,34.61,34.54,34.61,29100.0,23.9562,24.0047,23.9562,24.0047,29100.0
2009-05-14 13:35:00,34.61,34.69,34.61,34.65,23100.0,24.0047,24.0602,24.0047,24.0325,23100.0
2009-05-14 13:40:00,34.65,34.7,34.62,34.63,29700.0,24.0325,24.0672,24.0117,24.0186,29700.0
2009-05-14 13:45:00,34.63,34.63,34.56,34.57,16900.0,24.0186,24.0186,23.9701,23.977,16900.0
2009-05-14 13:50:00,34.58,34.66,34.57,34.63,25600.0,23.9839,24.0394,23.977,24.0186,25600.0
2009-05-14 13:55:00,34.64,34.64,34.53,34.53,20300.0,24.0255,24.0255,23.9493,23.9493,20300.0
2009-05-14 14:00:00,34.54,34.62,34.54,34.6,39900.0,23.9562,24.0117,23.9562,23.9978,39900.0
2009-05-14 14:05:00,34.61,34.68,34.6,34.66,23000.0,24.0047,24.0533,23.9978,24.0394,23000.0
2009-05-14 14:10:00,34.66,34.69,34.63,34.66,39900.0,24.0394,24.0602,24.0186,24.0394,39900.0
2009-05-14 14:15:00,34.67,34.72,34.67,34.7,21300.0,24.0464,24.081,24.0464,24.0672,21300.0
2009-05-14 14:20:00,34.7,34.81,34.69,34.81,37600.0,24.0672,24.1435,24.0602,24.1435,37600.0
2009-05-14 14:25:00,34.8,34.86,34.75,34.83,63500.0,24.1365,24.1781,24.1018,24.1573,63500.0
2009-05-14 14:30:00,34.83,34.91,34.8,34.88,48400.0,24.1573,24.2128,24.1365,24.192,48400.0
2009-05-14 14:35:00,34.88,34.99,34.87,34.99,61500.0,24.192,24.2683,24.1851,24.2683,61500.0
2009-05-14 14:40:00,34.99,35.03,34.95,35.0,53800.0,24.2683,24.296,24.2406,24.2752,53800.0
2009-05-14 14:45:00,35.0,35.02,34.87,34.9,64900.0,24.2752,24.2891,24.1851,24.2059,64900.0
2009-05-14 14:50:00,34.89,34.99,34.89,34.96,36400.0,24.1989,24.2683,24.1989,24.2475,36400.0
2009-05-14 14:55:00,34.95,34.95,34.85,34.91,45300.0,24.2406,24.2406,24.1712,24.2128,45300.0
2009-05-14 15:00:00,34.91,34.98,34.9,34.93,32800.0,24.2128,24.2614,24.2059,24.2267,32800.0
2009-05-14 15:05:00,34.92,34.96,34.8,34.82,45100.0,24.2197,24.2475,24.1365,24.1504,45100.0
2009-05-14 15:10:00,34.82,34.83,34.7,34.74,40300.0,24.1504,24.1573,24.0672,24.0949,40300.0
2009-05-14 15:15:00,34.73,34.85,34.71,34.85,36700.0,24.088,24.1712,24.0741,24.1712,36700.0
2009-05-14 15:20:00,34.85,34.85,34.72,34.74,54300.0,24.1712,24.1712,24.081,24.0949,54300.0
2009-05-14 15:25:00,34.75,34.83,34.74,34.81,57700.0,24.1018,24.1573,24.0949,24.1435,57700.0
2009-05-14 15:30:00,34.81,34.81,34.64,34.7,118200.0,24.1435,24.1435,24.0255,24.0672,118200.0
2009-05-14 15:35:00,34.7,34.73,34.59,34.59,100900.0,24.0672,24.088,23.9909,23.9909,100900.0
2009-05-14 15:40:00,34.6,34.7,34.59,34.6,149300.0,23.9978,24.0672,23.9909,23.9978,149300.0
2009-05-14 15:45:00,34.6,34.68,34.59,34.66,126500.0,23.9978,24.0533,23.9909,24.0394,126500.0
2009-05-14 15:50:00,34.66,34.67,34.57,34.57,138800.0,24.0394,24.0464,23.977,23.977,138800.0
2009-05-14 15:55:00,34.57,34.59,34.5,34.51,198500.0,23.977,23.9909,23.9284,23.9354,198500.0
2009-05-15 09:30:00,34.51,35.12,34.51,35.03,234800.0,23.9354,24.3585,23.9354,24.296,234800.0
2009-05-15 09:35:00,35.03,35.17,34.7,35.01,171100.0,24.296,24.3931,24.0672,24.2822,171100.0
2009-05-15 09:40:00,35.02,35.07,34.65,34.93,41200.0,24.2891,24.3238,24.0325,24.2267,41200.0
2009-05-15 09:45:00,34.94,35.08,34.86,35.04,30200.0,24.2336,24.3307,24.1781,24.303,30200.0
2009-05-15 09:50:00,35.05,35.11,34.93,35.06,35800.0,24.3099,24.3515,24.2267,24.3168,35800.0
2009-05-15 09:55:00,35.08,35.08,34.8,34.94,48500.0,24.3307,24.3307,24.1365,24.2336,48500.0
2009-05-15 10:00:00,34.96,34.96,34.79,34.89,42500.0,24.2475,24.2475,24.1296,24.1989,42500.0
2009-05-15 10:05:00,34.89,34.94,34.84,34.89,130900.0,24.1989,24.2336,24.1643,24.1989,130900.0
2009-05-15 10:10:00,34.89,34.93,34.66,34.69,52500.0,24.1989,24.2267,24.0394,24.0602,52500.0
2009-05-15 10:15:00,34.83,34.86,34.7,34.81,70000.0,24.1573,24.1781,24.0672,24.1435,70000.0
2009-05-15 10:20:00,34.81,34.82,34.73,34.82,47000.0,24.1435,24.1504,24.088,24.1504,47000.0
2009-05-15 10:25:00,34.8,34.92,34.8,34.85,40900.0,24.1365,24.2197,24.1365,24.1712,40900.0
2009-05-15 10:30:00,34.85,35.11,34.85,35.11,76600.0,24.1712,24.3515,24.1712,24.3515,76600.0
2009-05-15 10:35:00,35.11,35.29,35.1,35.27,120600.0,24.3515,24.4764,24.3446,24.4625,120600.0
2009-05-15 10:40:00,35.28,35.52,35.28,35.45,119300.0,24.4694,24.6359,24.4694,24.5873,119300.0
2009-05-15 10:45:00,35.45,35.56,35.42,35.49,51800.0,24.5873,24.6636,24.5665,24.6151,51800.0
2009-05-15 10:50:00,35.48,35.62,35.44,35.58,47000.0,24.6082,24.7053,24.5804,24.6775,47000.0
2009-05-15 10:55:00,35.59,35.61,35.54,35.55,33000.0,24.6844,24.6983,24.6498,24.6567,33000.0
2009-05-15 11:00:00,35.55,35.56,35.43,35.45,68800.0,24.6567,24.6636,24.5735,24.5873,68800.0
2009-05-15 11:05:00,35.46,35.5,35.43,35.46,48700.0,24.5943,24.622,24.5735,24.5943,48700.0
2009-05-15 11:10:00,35.47,35.49,35.2,35.32,56600.0,24.6012,24.6151,24.4139,24.4972,56600.0
2009-05-15 11:15:00,35.32,35.38,35.26,35.33,44400.0,24.4972,24.5388,24.4556,24.5041,44400.0
2009-05-15 11:20:00,35.34,35.39,35.26,35.27,22600.0,24.511,24.5457,24.4556,24.4625,22600.0
2009-05-15 11:25:00,35.27,35.29,35.21,35.29,18700.0,24.4625,24.4764,24.4209,24.4764,18700.0
2009-05-15 11:30:00,35.3,35.44,35.26,35.34,54900.0,24.4833,24.5804,24.4556,24.511,54900.0
2009-05-15 11:35:00,35.35,35.39,35.23,35.23,33900.0,24.518,24.5457,24.4348,24.4348,33900.0
2009-05-15 11:40:00,35.22,35.34,35.17,35.31,48300.0,24.4278,24.511,24.3931,24.4902,48300.0
2009-05-15 11:45:00,35.31,35.32,35.24,35.26,45400.0,24.4902,24.4972,24.4417,24.4556,45400.0
2009-05-15 11:50:00,35.28,35.29,35.07,35.08,50300.0,24.4694,24.4764,24.3238,24.3307,50300.0
2009-05-15 11:55:00,35.08,35.09,35.0,35.04,35600.0,24.3307,24.3377,24.2752,24.303,35600.0
2009-05-15 12:00:00,35.04,35.16,35.03,35.13,45400.0,24.303,24.3862,24.296,24.3654,45400.0
2009-05-15 12:05:00,35.14,35.19,35.14,35.14,32900.0,24.3723,24.407,24.3723,24.3723,32900.0
2009-05-15 12:10:00,35.15,35.23,35.14,35.19,29900.0,24.3793,24.4348,24.3723,24.407,29900.0
2009-05-15 12:15:00,35.18,35.19,35.06,35.1,25600.0,24.4001,24.407,24.3168,24.3446,25600.0
2009-05-15 12:20:00,35.11,35.26,35.1,35.26,40700.0,24.3515,24.4556,24.3446,24.4556,40700.0
2009-05-15 12:25:00,35.26,35.34,35.26,35.32,18400.0,24.4556,24.511,24.4556,24.4972,18400.0
2009-05-15 12:30:00,35.3,35.32,35.28,35.28,19100.0,24.4833,24.4972,24.4694,24.4694,19100.0
2009-05-15 12:35:00,35.28,35.3,35.24,35.29,26400.0,24.4694,24.4833,24.4417,24.4764,26400.0
2009-05-15 12:40:00,35.3,35.31,35.28,35.28,22300.0,24.4833,24.4902,24.4694,24.4694,22300.0
2009-05-15 12:45:00,35.28,35.3,35.25,35.27,70800.0,24.4694,24.4833,24.4486,24.4625,70800.0
2009-05-15 12:50:00,35.27,35.33,35.23,35.23,82200.0,24.4625,24.5041,24.4348,24.4348,82200.0
2009-05-15 12:55:00,35.19,35.21,35.02,35.05,44800.0,24.407,24.4209,24.2891,24.3099,44800.0
2009-05-15 13:00:00,35.05,35.09,35.0,35.0,28600.0,24.3099,24.3377,24.2752,24.2752,28600.0
2009-05-15 13:05:00,35.0,35.08,34.99,35.04,60700.0,24.2752,24.3307,24.2683,24.303,60700.0
2009-05-15 13:10:00,35.04,35.06,35.0,35.06,45800.0,24.303,24.3168,24.2752,24.3168,45800.0
2009-05-15 13:15:00,35.06,35.09,34.98,34.99,40300.0,24.3168,24.3377,24.2614,24.2683,40300.0
2009-05-15 13:20:00,35.0,35.02,34.87,34.87,39900.0,24.2752,24.2891,24.1851,24.1851,39900.0
2009-05-15 13:25:00,34.87,34.93,34.83,34.93,30900.0,24.1851,24.2267,24.1573,24.2267,30900.0
2009-05-15 13:30:00,34.91,35.02,34.91,34.99,32500.0,24.2128,24.2891,24.2128,24.2683,32500.0
2009-05-15 13:35:00,34.97,34.98,34.91,34.96,13000.0,24.2544,24.2614,24.2128,24.2475,13000.0
2009-05-15 13:40:00,34.94,34.96,34.9,34.96,9900.0,24.2336,24.2475,24.2059,24.2475,9900.0
2009-05-15 13:45:00,34.93,35.06,34.93,35.06,31000.0,24.2267,24.3168,24.2267,24.3168,31000.0
2009-05-15 13:50:00,35.06,35.12,35.06,35.11,28200.0,24.3168,24.3585,24.3168,24.3515,28200.0
2009-05-15 13:55:00,35.1,35.13,35.1,35.12,25500.0,24.3446,24.3654,24.3446,24.3585,25500.0
2009-05-15 14:00:00,35.12,35.13,35.02,35.11,46500.0,24.3585,24.3654,24.2891,24.3515,46500.0
2009-05-15 14:05:00,35.09,35.12,35.05,35.12,40200.0,24.3377,24.3585,24.3099,24.3585,40200.0
2009-05-15 14:10:00,35.12,35.15,35.1,35.13,42200.0,24.3585,24.3793,24.3446,24.3654,42200.0
2009-05-15 14:15:00,35.12,35.16,35.06,35.13,28300.0,24.3585,24.3862,24.3168,24.3654,28300.0
2009-05-15 14:20:00,35.11,35.16,35.09,35.16,30500.0,24.3515,24.3862,24.3377,24.3862,30500.0
2009-05-15 14:25:00,35.17,35.17,35.07,35.1,34500.0,24.3931,24.3931,24.3238,24.3446,34500.0
2009-05-15 14:30:00,35.08,35.15,35.04,35.13,34400.0,24.3307,24.3793,24.303,24.3654,34400.0
2009-05-15 14:35:00,35.12,35.17,35.08,35.15,40200.0,24.3585,24.3931,24.3307,24.3793,40200.0
2009-05-15 14:40:00,35.15,35.16,35.04,35.07,70800.0,24.3793,24.3862,24.303,24.3238,70800.0
2009-05-15 14:45:00,35.06,35.07,35.0,35.01,36800.0,24.3168,24.3238,24.2752,24.2822,36800.0
2009-05-15 14:50:00,35.0,35.07,34.97,35.06,29500.0,24.2752,24.3238,24.2544,24.3168,29500.0
2009-05-15 14:55:00,35.06,35.11,35.04,35.07,33600.0,24.3168,24.3515,24.303,24.3238,33600.0
2009-05-15 15:00:00,35.06,35.12,34.98,34.99,54800.0,24.3168,24.3585,24.2614,24.2683,54800.0
2009-05-15 15:05:00,35.0,35.08,34.95,35.08,53800.0,24.2752,24.3307,24.2406,24.3307,53800.0
2009-05-15 15:10:00,35.08,35.22,35.04,35.21,120000.0,24.3307,24.4278,24.303,24.4209,120000.0
2009-05-15 15:15:00,35.22,35.24,35.09,35.11,58400.0,24.4278,24.4417,24.3377,24.3515,58400.0
2009-05-15 15:20:00,35.11,35.15,35.05,35.14,67200.0,24.3515,24.3793,24.3099,24.3723,67200.0
2009-05-15 15:25:00,35.14,35.24,35.14,35.2,118500.0,24.3723,24.4417,24.3723,24.4139,118500.0
2009-05-15 15:30:00,35.21,35.22,35.11,35.14,111200.0,24.4209,24.4278,24.3515,24.3723,111200.0
2009-05-15 15:35:00,35.14,35.16,35.09,35.11,78500.0,24.3723,24.3862,24.3377,24.3515,78500.0
2009-05-15 15:40:00,35.11,35.14,35.02,35.14,144400.0,24.3515,24.3723,24.2891,24.3723,144400.0
2009-05-15 15:45:00,35.13,35.18,35.09,35.13,115900.0,24.3654,24.4001,24.3377,24.3654,115900.0
2009-05-15 15:50:00,35.14,35.15,35.02,35.06,99300.0,24.3723,24.3793,24.2891,24.3168,99300.0
2009-05-15 15:55:00,35.06,35.19,34.95,35.19,319700.0,24.3168,24.407,24.2406,24.407,319700.0
2009-05-18 09:30:00,35.67,36.01,35.51,35.82,93500.0,24.7399,24.9757,24.629,24.844,93500.0
2009-05-18 09:35:00,35.83,35.85,35.46,35.52,93800.0,24.8509,24.8648,24.5943,24.6359,93800.0
2009-05-18 09:40:00,35.52,35.62,35.35,35.56,79700.0,24.6359,24.7053,24.518,24.6636,79700.0
2009-05-18 09:45:00,35.56,35.6,35.25,35.3,97300.0,24.6636,24.6914,24.4486,24.4833,97300.0
2009-05-18 09:50:00,35.3,35.53,35.17,35.21,113500.0,24.4833,24.6428,24.3931,24.4209,113500.0
2009-05-18 09:55:00,35.21,35.49,35.2,35.32,95800.0,24.4209,24.6151,24.4139,24.4972,95800.0
2009-05-18 10:00:00,35.32,35.34,35.14,35.28,91100.0,24.4972,24.511,24.3723,24.4694,91100.0
2009-05-18 10:05:00,35.29,35.35,35.14,35.25,52800.0,24.4764,24.518,24.3723,24.4486,52800.0
2009-05-18 10:10:00,35.24,35.26,35.11,35.22,49500.0,24.4417,24.4556,24.3515,24.4278,49500.0
2009-05-18 10:15:00,35.22,35.3,35.15,35.2,53600.0,24.4278,24.4833,24.3793,24.4139,53600.0
2009-05-18 10:20:00,35.21,35.45,35.21,35.42,52600.0,24.4209,24.5873,24.4209,24.5665,52600.0
2009-05-18 10:25:00,35.4,35.51,35.4,35.42,53500.0,24.5527,24.629,24.5527,24.5665,53500.0
2009-05-18 10:30:00,35.43,35.54,35.41,35.45,68800.0,24.5735,24.6498,24.5596,24.5873,68800.0
2009-05-18 10:35:00,35.48,35.62,35.48,35.58,49100.0,24.6082,24.7053,24.6082,24.6775,49100.0
2009-05-18 10:40:00,35.56,35.69,35.48,35.62,94400.0,24.6636,24.7538,24.6082,24.7053,94400.0
2009-05-18 10:45:00,35.61,35.74,35.6,35.7,36500.0,24.6983,24.7885,24.6914,24.7607,36500.0
2009-05-18 10:50:00,35.7,35.87,35.68,35.84,40700.0,24.7607,24.8786,24.7469,24.8578,40700.0
2009-05-18 10:55:00,35.85,35.9,35.35,35.86,48200.0,24.8648,24.8995,24.518,24.8717,48200.0
2009-05-18 11:00:00,35.83,35.88,35.75,35.83,43600.0,24.8509,24.8856,24.7954,24.8509,43600.0
2009-05-18 11:05:00,35.81,35.88,35.79,35.82,33300.0,24.837,24.8856,24.8232,24.844,33300.0
2009-05-18 11:10:00,35.82,35.98,35.76,35.87,182800.0,24.844,24.9549,24.8024,24.8786,182800.0
2009-05-18 11:15:00,35.86,35.9,35.78,35.79,54600.0,24.8717,24.8995,24.8162,24.8232,54600.0
2009-05-18 11:20:00,35.78,35.8,35.7,35.7,27400.0,24.8162,24.8301,24.7607,24.7607,27400.0
2009-05-18 11:25:00,35.7,35.78,35.66,35.68,25800.0,24.7607,24.8162,24.733,24.7469,25800.0
2009-05-18 11:30:00,35.69,35.78,35.67,35.77,32900.0,24.7538,24.8162,24.7399,24.8093,32900.0
2009-05-18 11:35:00,35.78,35.84,35.76,35.8,46100.0,24.8162,24.8578,24.8024,24.8301,46100.0
2009-05-18 11:40:00,35.8,35.8,35.74,35.75,30700.0,24.8301,24.8301,24.7885,24.7954,30700.0
2009-05-18 11:45:00,35.76,35.86,35.75,35.86,56300.0,24.8024,24.8717,24.7954,24.8717,56300.0
2009-05-18 11:50:00,35.86,35.96,35.84,35.93,27800.0,24.8717,24.9411,24.8578,24.9203,27800.0
2009-05-18 11:55:00,35.94,36.0,35.88,35.95,47100.0,24.9272,24.9688,24.8856,24.9341,47100.0
2009-05-18 12:00:00,35.95,36.2,35.95,36.02,143500.0,24.9341,25.1075,24.9341,24.9827,143500.0
2009-05-18 12:05:00,36.03,36.19,36.02,36.13,36000.0,24.9896,25.1006,24.9827,25.059,36000.0
2009-05-18 12:10:00,36.13,36.13,36.03,36.08,33800.0,25.059,25.059,24.9896,25.0243,33800.0
2009-05-18 12:15:00,36.09,36.26,36.09,36.22,49600.0,25.0312,25.1491,25.0312,25.1214,49600.0
2009-05-18 12:20:00,36.22,36.22,36.08,36.15,39900.0,25.1214,25.1214,25.0243,25.0728,39900.0
2009-05-18 12:25:00,36.15,36.32,36.15,36.22,51600.0,25.0728,25.1908,25.0728,25.1214,51600.0
2009-05-18 12:30:00,36.22,36.24,36.11,36.12,22900.0,25.1214,25.1353,25.0451,25.052,22900.0
2009-05-18 12:35:00,36.12,36.15,36.07,36.09,10300.0,25.052,25.0728,25.0174,25.0312,10300.0
2009-05-18 12:40:00,36.09,36.16,36.08,36.16,28000.0,25.0312,25.0798,25.0243,25.0798,28000.0
2009-05-18 12:45:00,36.15,36.2,36.13,36.2,16600.0,25.0728,25.1075,25.059,25.1075,16600.0
2009-05-18 12:50:00,36.2,36.2,36.18,36.18,16100.0,25.1075,25.1075,25.0937,25.0937,16100.0
2009-05-18 12:55:00,36.18,36.19,36.13,36.15,20700.0,25.0937,25.1006,25.059,25.0728,20700.0
2009-05-18 13:00:00,36.16,36.18,36.1,36.12,26700.0,25.0798,25.0937,25.0382,25.052,26700.0
2009-05-18 13:05:00,36.11,36.11,35.98,36.05,24800.0,25.0451,25.0451,24.9549,25.0035,24800.0
2009-05-18 13:10:00,36.04,36.06,36.01,36.03,23100.0,24.9966,25.0104,24.9757,24.9896,23100.0
2009-05-18 13:15:00,36.03,36.03,35.94,36.01,52500.0,24.9896,24.9896,24.9272,24.9757,52500.0
2009-05-18 13:20:00,36.0,36.02,35.99,35.99,23000.0,24.9688,24.9827,24.9619,24.9619,23000.0
2009-05-18 13:25:00,35.99,36.06,35.98,36.01,28500.0,24.9619,25.0104,24.9549,24.9757,28500.0
2009-05-18 13:30:00,36.01,36.03,35.98,36.0,25300.0,24.9757,24.9896,24.9549,24.9688,25300.0
2009-05-18 13:35:00,36.0,36.06,36.0,36.05,19700.0,24.9688,25.0104,24.9688,25.0035,19700.0
2009-05-18 13:40:00,36.05,36.08,35.96,36.0,29300.0,25.0035,25.0243,24.9411,24.9688,29300.0
2009-05-18 13:45:00,35.99,36.03,35.97,35.99,23100.0,24.9619,24.9896,24.948,24.9619,23100.0
2009-05-18 13:50:00,36.0,36.1,35.71,36.03,41600.0,24.9688,25.0382,24.7677,24.9896,41600.0
2009-05-18 13:55:00,36.02,36.11,36.0,36.06,32000.0,24.9827,25.0451,24.9688,25.0104,32000.0
2009-05-18 14:00:00,36.06,36.09,36.0,36.03,23200.0,25.0104,25.0312,24.9688,24.9896,23200.0
2009-05-18 14:05:00,36.03,36.11,36.01,36.08,24200.0,24.9896,25.0451,24.9757,25.0243,24200.0
2009-05-18 14:10:00,36.07,36.12,36.04,36.04,25800.0,25.0174,25.052,24.9966,24.9966,25800.0
2009-05-18 14:15:00,36.05,36.13,35.98,36.01,44200.0,25.0035,25.059,24.9549,24.9757,44200.0
2009-05-18 14:20:00,36.0,36.02,35.98,36.01,39000.0,24.9688,24.9827,24.9549,24.9757,39000.0
2009-05-18 14:25:00,36.01,36.03,35.92,36.02,28600.0,24.9757,24.9896,24.9133,24.9827,28600.0
2009-05-18 14:30:00,36.01,36.12,36.01,36.06,27300.0,24.9757,25.052,24.9757,25.0104,27300.0
2009-05-18 14:35:00,36.04,36.08,36.03,36.06,18600.0,24.9966,25.0243,24.9896,25.0104,18600.0
2009-05-18 14:40:00,36.05,36.13,36.0,36.12,29300.0,25.0035,25.059,24.9688,25.052,29300.0
2009-05-18 14:45:00,36.11,36.19,36.11,36.18,26200.0,25.0451,25.1006,25.0451,25.0937,26200.0
2009-05-18 14:50:00,36.17,36.2,36.14,36.15,18500.0,25.0867,25.1075,25.0659,25.0728,18500.0
2009-05-18 14:55:00,36.17,36.24,36.16,36.19,26400.0,25.0867,25.1353,25.0798,25.1006,26400.0
2009-05-18 15:00:00,36.18,36.18,36.03,36.04,48300.0,25.0937,25.0937,24.9896,24.9966,48300.0
2009-05-18 15:05:00,36.04,36.11,36.03,36.08,41600.0,24.9966,25.0451,24.9896,25.0243,41600.0
2009-05-18 15:10:00,36.08,36.13,36.05,36.13,53700.0,25.0243,25.059,25.0035,25.059,53700.0
2009-05-18 15:15:00,36.14,36.2,36.11,36.15,58800.0,25.0659,25.1075,25.0451,25.0728,58800.0
2009-05-18 15:20:00,36.14,36.15,36.07,36.1,87400.0,25.0659,25.0728,25.0174,25.0382,87400.0
2009-05-18 15:25:00,36.1,36.13,36.08,36.11,77400.0,25.0382,25.059,25.0243,25.0451,77400.0
2009-05-18 15:30:00,36.12,36.12,36.07,36.11,117100.0,25.052,25.052,25.0174,25.0451,117100.0
2009-05-18 15:35:00,36.11,36.15,36.07,36.14,96100.0,25.0451,25.0728,25.0174,25.0659,96100.0
2009-05-18 15:40:00,36.14,36.18,36.07,36.12,100900.0,25.0659,25.0937,25.0174,25.052,100900.0
2009-05-18 15:45:00,36.12,36.25,36.12,36.21,96200.0,25.052,25.1422,25.052,25.1145,96200.0
2009-05-18 15:50:00,36.23,36.24,36.11,36.16,78600.0,25.1283,25.1353,25.0451,25.0798,78600.0
2009-05-18 15:55:00,36.16,36.3,36.16,36.28,136400.0,25.0798,25.1769,25.0798,25.163,136400.0
2009-05-19 09:30:00,36.49,36.68,36.09,36.68,41800.0,25.3087,25.4404,25.0312,25.4404,41800.0
2009-05-19 09:35:00,36.65,36.94,36.61,36.86,34500.0,25.4196,25.6208,25.3919,25.5653,34500.0
2009-05-19 09:40:00,36.87,36.87,36.47,36.61,31500.0,25.5722,25.5722,25.2948,25.3919,31500.0
2009-05-19 09:45:00,36.61,36.67,36.49,36.67,48400.0,25.3919,25.4335,25.3087,25.4335,48400.0
2009-05-19 09:50:00,36.63,36.68,36.32,36.32,35000.0,25.4058,25.4404,25.1908,25.1908,35000.0
2009-05-19 09:55:00,36.35,36.43,36.26,36.38,23600.0,25.2116,25.267,25.1491,25.2324,23600.0
2009-05-19 10:00:00,36.34,36.44,36.32,36.43,13800.0,25.2046,25.274,25.1908,25.267,13800.0
2009-05-19 10:05:00,36.41,36.43,36.15,36.25,37800.0,25.2532,25.267,25.0728,25.1422,37800.0
2009-05-19 10:10:00,36.25,36.31,36.16,36.21,22200.0,25.1422,25.1838,25.0798,25.1145,22200.0
2009-05-19 10:15:00,36.22,36.28,36.1,36.25,34500.0,25.1214,25.163,25.0382,25.1422,34500.0
2009-05-19 10:20:00,36.26,36.29,36.1,36.23,43300.0,25.1491,25.1699,25.0382,25.1283,43300.0
2009-05-19 10:25:00,36.25,36.44,36.25,36.34,42400.0,25.1422,25.274,25.1422,25.2046,42400.0
2009-05-19 10:30:00,36.36,36.42,36.33,36.4,35700.0,25.2185,25.2601,25.1977,25.2462,35700.0
2009-05-19 10:35:00,36.41,36.5,36.4,36.49,66200.0,25.2532,25.3156,25.2462,25.3087,66200.0
2009-05-19 10:40:00,36.5,36.53,36.35,36.36,34900.0,25.3156,25.3364,25.2116,25.2185,34900.0
2009-05-19 10:45:00,36.36,36.41,36.31,36.34,10400.0,25.2185,25.2532,25.1838,25.2046,10400.0
2009-05-19 10:50:00,36.35,36.46,36.35,36.4,20000.0,25.2116,25.2879,25.2116,25.2462,20000.0
2009-05-19 10:55:00,36.41,36.72,36.39,36.65,98700.0,25.2532,25.4682,25.2393,25.4196,98700.0
2009-05-19 11:00:00,36.64,36.64,36.55,36.59,13000.0,25.4127,25.4127,25.3503,25.378,13000.0
2009-05-19 11:05:00,36.58,36.58,36.41,36.42,12100.0,25.3711,25.3711,25.2532,25.2601,12100.0
2009-05-19 11:10:00,36.42,36.42,36.32,36.35,17700.0,25.2601,25.2601,25.1908,25.2116,17700.0
2009-05-19 11:15:00,36.36,36.39,36.33,36.35,21700.0,25.2185,25.2393,25.1977,25.2116,21700.0
2009-05-19 11:20:00,36.35,36.38,36.22,36.27,16100.0,25.2116,25.2324,25.1214,25.1561,16100.0
2009-05-19 11:25:00,36.27,36.38,36.24,36.36,35700.0,25.1561,25.2324,25.1353,25.2185,35700.0
2009-05-19 11:30:00,36.35,36.4,36.31,36.34,26000.0,25.2116,25.2462,25.1838,25.2046,26000.0
2009-05-19 11:35:00,36.35,36.39,36.28,36.33,35100.0,25.2116,25.2393,25.163,25.1977,35100.0
2009-05-19 11:40:00,36.32,36.34,36.28,36.33,26100.0,25.1908,25.2046,25.163,25.1977,26100.0
2009-05-19 11:45:00,36.33,36.35,36.3,36.31,15200.0,25.1977,25.2116,25.1769,25.1838,15200.0
2009-05-19 11:50:00,36.32,36.33,36.25,36.28,26100.0,25.1908,25.1977,25.1422,25.163,26100.0
2009-05-19 11:55:00,36.28,36.33,36.24,36.28,27900.0,25.163,25.1977,25.1353,25.163,27900.0
2009-05-19 12:00:00,36.28,36.3,36.26,36.29,11800.0,25.163,25.1769,25.1491,25.1699,11800.0
2009-05-19 12:05:00,36.29,36.31,36.28,36.3,16700.0,25.1699,25.1838,25.163,25.1769,16700.0
2009-05-19 12:10:00,36.3,36.31,36.24,36.3,20700.0,25.1769,25.1838,25.1353,25.1769,20700.0
2009-05-19 12:15:00,36.31,36.34,36.3,36.32,28200.0,25.1838,25.2046,25.1769,25.1908,28200.0
2009-05-19 12:20:00,36.33,36.34,36.28,36.32,17200.0,25.1977,25.2046,25.163,25.1908,17200.0
2009-05-19 12:25:00,36.33,36.35,36.28,36.29,14900.0,25.1977,25.2116,25.163,25.1699,14900.0
2009-05-19 12:30:00,36.29,36.32,36.25,36.28,23200.0,25.1699,25.1908,25.1422,25.163,23200.0
2009-05-19 12:35:00,36.27,36.3,36.23,36.28,37800.0,25.1561,25.1769,25.1283,25.163,37800.0
2009-05-19 12:40:00,36.26,36.3,36.26,36.28,17400.0,25.1491,25.1769,25.1491,25.163,17400.0
2009-05-19 12:45:00,36.28,36.28,36.23,36.27,25900.0,25.163,25.163,25.1283,25.1561,25900.0
2009-05-19 12:50:00,36.28,36.3,36.22,36.25,47700.0,25.163,25.1769,25.1214,25.1422,47700.0
2009-05-19 12:55:00,36.26,36.26,36.16,36.17,37100.0,25.1491,25.1491,25.0798,25.0867,37100.0
2009-05-19 13:00:00,36.17,36.26,36.15,36.26,37800.0,25.0867,25.1491,25.0728,25.1491,37800.0
2009-05-19 13:05:00,36.26,36.31,36.24,36.3,37500.0,25.1491,25.1838,25.1353,25.1769,37500.0
2009-05-19 13:10:00,36.31,36.32,36.25,36.25,34100.0,25.1838,25.1908,25.1422,25.1422,34100.0
2009-05-19 13:15:00,36.25,36.27,36.18,36.18,62100.0,25.1422,25.1561,25.0937,25.0937,62100.0
2009-05-19 13:20:00,36.19,36.28,36.19,36.24,29100.0,25.1006,25.163,25.1006,25.1353,29100.0
2009-05-19 13:25:00,36.24,36.26,36.2,36.2,37200.0,25.1353,25.1491,25.1075,25.1075,37200.0
2009-05-19 13:30:00,36.2,36.22,36.12,36.13,37400.0,25.1075,25.1214,25.052,25.059,37400.0
2009-05-19 13:35:00,36.12,36.15,36.08,36.09,30200.0,25.052,25.0728,25.0243,25.0312,30200.0
2009-05-19 13:40:00,36.1,36.11,36.04,36.06,52200.0,25.0382,25.0451,24.9966,25.0104,52200.0
2009-05-19 13:45:00,36.06,36.08,36.05,36.06,34800.0,25.0104,25.0243,25.0035,25.0104,34800.0
2009-05-19 13:50:00,36.05,36.06,36.0,36.01,36600.0,25.0035,25.0104,24.9688,24.9757,36600.0
2009-05-19 13:55:00,36.01,36.03,35.96,36.01,43800.0,24.9757,24.9896,24.9411,24.9757,43800.0
2009-05-19 14:00:00,36.02,36.11,35.95,35.97,74900.0,24.9827,25.0451,24.9341,24.948,74900.0
2009-05-19 14:05:00,35.97,36.07,35.96,36.06,41800.0,24.948,25.0174,24.9411,25.0104,41800.0
2009-05-19 14:10:00,36.05,36.06,36.03,36.04,34400.0,25.0035,25.0104,24.9896,24.9966,34400.0
2009-05-19 14:15:00,36.04,36.12,36.02,36.11,33900.0,24.9966,25.052,24.9827,25.0451,33900.0
2009-05-19 14:20:00,36.1,36.12,36.09,36.1,73000.0,25.0382,25.052,25.0312,25.0382,73000.0
2009-05-19 14:25:00,36.09,36.13,36.06,36.12,34600.0,25.0312,25.059,25.0104,25.052,34600.0
2009-05-19 14:30:00,36.12,36.15,36.09,36.14,45800.0,25.052,25.0728,25.0312,25.0659,45800.0
2009-05-19 14:35:00,36.15,36.23,36.13,36.21,53600.0,25.0728,25.1283,25.059,25.1145,53600.0
2009-05-19 14:40:00,36.22,36.26,36.21,36.26,32100.0,25.1214,25.1491,25.1145,25.1491,32100.0
2009-05-19 14:45:00,36.26,36.35,36.25,36.32,40300.0,25.1491,25.2116,25.1422,25.1908,40300.0
2009-05-19 14:50:00,36.32,36.42,36.32,36.39,99300.0,25.1908,25.2601,25.1908,25.2393,99300.0
2009-05-19 14:55:00,36.39,36.39,36.32,36.33,45100.0,25.2393,25.2393,25.1908,25.1977,45100.0
2009-05-19 15:00:00,36.33,36.35,36.27,36.27,34000.0,25.1977,25.2116,25.1561,25.1561,34000.0
2009-05-19 15:05:00,36.29,36.35,36.28,36.33,55900.0,25.1699,25.2116,25.163,25.1977,55900.0
2009-05-19 15:10:00,36.32,36.33,36.25,36.25,34000.0,25.1908,25.1977,25.1422,25.1422,34000.0
2009-05-19 15:15:00,36.25,36.33,36.23,36.31,32500.0,25.1422,25.1977,25.1283,25.1838,32500.0
2009-05-19 15:20:00,36.31,36.33,36.27,36.31,42200.0,25.1838,25.1977,25.1561,25.1838,42200.0
2009-05-19 15:25:00,36.31,36.33,36.26,36.26,36100.0,25.1838,25.1977,25.1491,25.1491,36100.0
2009-05-19 15:30:00,36.26,36.27,36.14,36.17,87100.0,25.1491,25.1561,25.0659,25.0867,87100.0
2009-05-19 15:35:00,36.17,36.24,36.15,36.19,104400.0,25.0867,25.1353,25.0728,25.1006,104400.0
2009-05-19 15:40:00,36.2,36.26,36.12,36.17,71800.0,25.1075,25.1491,25.052,25.0867,71800.0
2009-05-19 15:45:00,36.17,36.21,36.12,36.12,67700.0,25.0867,25.1145,25.052,25.052,67700.0
2009-05-19 15:50:00,36.11,36.22,36.07,36.07,82900.0,25.0451,25.1214,25.0174,25.0174,82900.0
2009-05-19 15:55:00,36.07,36.07,35.98,36.05,144200.0,25.0174,25.0174,24.9549,25.0035,144200.0
2009-05-20 09:30:00,36.42,36.9,36.29,36.76,52700.0,25.2601,25.593,25.1699,25.4959,52700.0
2009-05-20 09:35:00,36.71,36.81,36.33,36.71,40100.0,25.4613,25.5306,25.1977,25.4613,40100.0
2009-05-20 09:40:00,36.66,36.93,36.47,36.88,73400.0,25.4266,25.6138,25.2948,25.5792,73400.0
2009-05-20 09:45:00,36.87,36.95,36.73,36.92,62900.0,25.5722,25.6277,25.4751,25.6069,62900.0
2009-05-20 09:50:00,36.92,37.0,36.9,36.94,80900.0,25.6069,25.6624,25.593,25.6208,80900.0
2009-05-20 09:55:00,36.95,37.15,36.94,37.15,63400.0,25.6277,25.7664,25.6208,25.7664,63400.0
2009-05-20 10:00:00,37.14,37.36,37.14,37.36,88500.0,25.7595,25.9121,25.7595,25.9121,88500.0
2009-05-20 10:05:00,37.36,37.58,37.35,37.55,123400.0,25.9121,26.0647,25.9051,26.0439,123400.0
2009-05-20 10:10:00,37.56,37.62,37.49,37.58,81700.0,26.0508,26.0924,26.0022,26.0647,81700.0
2009-05-20 10:15:00,37.59,37.8,37.51,37.75,134300.0,26.0716,26.2173,26.0161,26.1826,134300.0
2009-05-20 10:20:00,37.75,37.98,37.75,37.96,111100.0,26.1826,26.3421,26.1826,26.3282,111100.0
2009-05-20 10:25:00,37.97,38.08,37.94,38.08,113100.0,26.3352,26.4115,26.3144,26.4115,113100.0
2009-05-20 10:30:00,38.06,38.1,37.98,38.08,119900.0,26.3976,26.4253,26.3421,26.4115,119900.0
2009-05-20 10:35:00,38.08,38.25,38.07,38.17,155700.0,26.4115,26.5294,26.4045,26.4739,155700.0
2009-05-20 10:40:00,38.17,38.25,38.17,38.22,132700.0,26.4739,26.5294,26.4739,26.5086,132700.0
2009-05-20 10:45:00,38.22,38.23,38.02,38.11,65900.0,26.5086,26.5155,26.3698,26.4323,65900.0
2009-05-20 10:50:00,38.11,38.13,37.94,38.02,65500.0,26.4323,26.4461,26.3144,26.3698,65500.0
2009-05-20 10:55:00,38.0,38.12,37.8,37.92,93200.0,26.356,26.4392,26.2173,26.3005,93200.0
2009-05-20 11:00:00,37.94,38.01,37.91,38.0,38700.0,26.3144,26.3629,26.2935,26.356,38700.0
2009-05-20 11:05:00,37.99,38.12,37.98,38.0,102000.0,26.349,26.4392,26.3421,26.356,102000.0
2009-05-20 11:10:00,37.98,38.04,37.95,38.01,46500.0,26.3421,26.3837,26.3213,26.3629,46500.0
2009-05-20 11:15:00,38.01,38.02,37.9,38.0,51000.0,26.3629,26.3698,26.2866,26.356,51000.0
2009-05-20 11:20:00,38.0,38.0,37.86,37.87,55600.0,26.356,26.356,26.2589,26.2658,55600.0
2009-05-20 11:25:00,37.88,37.88,37.77,37.8,51600.0,26.2727,26.2727,26.1964,26.2173,51600.0
2009-05-20 11:30:00,37.8,37.81,37.63,37.66,52700.0,26.2173,26.2242,26.0993,26.1202,52700.0
2009-05-20 11:35:00,37.66,37.68,37.57,37.57,51300.0,26.1202,26.134,26.0577,26.0577,51300.0
2009-05-20 11:40:00,37.57,37.6,37.53,37.53,39300.0,26.0577,26.0785,26.03,26.03,39300.0
2009-05-20 11:45:00,37.53,37.62,37.5,37.58,36500.0,26.03,26.0924,26.0092,26.0647,36500.0
2009-05-20 11:50:00,37.58,37.63,37.34,37.37,43900.0,26.0647,26.0993,25.8982,25.919,43900.0
2009-05-20 11:55:00,37.37,37.43,37.32,37.33,60100.0,25.919,25.9606,25.8843,25.8913,60100.0
2009-05-20 12:00:00,37.31,37.38,37.24,37.38,22500.0,25.8774,25.9259,25.8288,25.9259,22500.0
2009-05-20 12:05:00,37.38,37.5,37.36,37.36,32300.0,25.9259,26.0092,25.9121,25.9121,32300.0
2009-05-20 12:10:00,37.36,37.46,37.35,37.41,14300.0,25.9121,25.9814,25.9051,25.9468,14300.0
2009-05-20 12:15:00,37.4,37.42,37.37,37.38,15400.0,25.9398,25.9537,25.919,25.9259,15400.0
2009-05-20 12:20:00,37.39,37.42,37.27,37.27,18700.0,25.9329,25.9537,25.8497,25.8497,18700.0
2009-05-20 12:25:00,37.26,37.34,37.23,37.34,20300.0,25.8427,25.8982,25.8219,25.8982,20300.0
2009-05-20 12:30:00,37.33,37.34,37.19,37.22,24400.0,25.8913,25.8982,25.7942,25.815,24400.0
2009-05-20 12:35:00,37.2,37.23,37.17,37.22,11900.0,25.8011,25.8219,25.7803,25.815,11900.0
2009-05-20 12:40:00,37.2,37.37,37.2,37.37,47900.0,25.8011,25.919,25.8011,25.919,47900.0
2009-05-20 12:45:00,37.39,37.48,37.38,37.4,23500.0,25.9329,25.9953,25.9259,25.9398,23500.0
2009-05-20 12:50:00,37.39,37.39,37.3,37.38,19200.0,25.9329,25.9329,25.8705,25.9259,19200.0
2009-05-20 12:55:00,37.39,37.46,37.27,37.31,22300.0,25.9329,25.9814,25.8497,25.8774,22300.0
2009-05-20 13:00:00,37.31,37.31,37.24,37.28,16000.0,25.8774,25.8774,25.8288,25.8566,16000.0
2009-05-20 13:05:00,37.27,37.27,37.19,37.22,17300.0,25.8497,25.8497,25.7942,25.815,17300.0
2009-05-20 13:10:00,37.22,37.32,37.22,37.32,14500.0,25.815,25.8843,25.815,25.8843,14500.0
2009-05-20 13:15:00,37.31,37.32,37.26,37.27,16900.0,25.8774,25.8843,25.8427,25.8497,16900.0
2009-05-20 13:20:00,37.28,37.33,37.22,37.31,25700.0,25.8566,25.8913,25.815,25.8774,25700.0
2009-05-20 13:25:00,37.32,37.33,37.28,37.33,10300.0,25.8843,25.8913,25.8566,25.8913,10300.0
2009-05-20 13:30:00,37.32,37.37,37.32,37.36,13400.0,25.8843,25.919,25.8843,25.9121,13400.0
2009-05-20 13:35:00,37.36,37.5,37.33,37.46,33800.0,25.9121,26.0092,25.8913,25.9814,33800.0
2009-05-20 13:40:00,37.47,37.62,37.45,37.56,30500.0,25.9884,26.0924,25.9745,26.0508,30500.0
2009-05-20 13:45:00,37.56,37.56,37.47,37.5,18900.0,26.0508,26.0508,25.9884,26.0092,18900.0
2009-05-20 13:50:00,37.5,37.51,37.45,37.48,14400.0,26.0092,26.0161,25.9745,25.9953,14400.0
2009-05-20 13:55:00,37.49,37.49,37.43,37.45,13000.0,26.0022,26.0022,25.9606,25.9745,13000.0
2009-05-20 14:00:00,37.44,37.44,37.1,37.15,91200.0,25.9676,25.9676,25.7317,25.7664,91200.0
2009-05-20 14:05:00,37.16,37.29,37.11,37.24,54300.0,25.7734,25.8635,25.7387,25.8288,54300.0
2009-05-20 14:10:00,37.23,37.31,37.19,37.21,26700.0,25.8219,25.8774,25.7942,25.808,26700.0
2009-05-20 14:15:00,37.2,37.35,37.17,37.35,37000.0,25.8011,25.9051,25.7803,25.9051,37000.0
2009-05-20 14:20:00,37.35,37.5,37.34,37.47,31900.0,25.9051,26.0092,25.8982,25.9884,31900.0
2009-05-20 14:25:00,37.46,37.48,37.39,37.41,18500.0,25.9814,25.9953,25.9329,25.9468,18500.0
2009-05-20 14:30:00,37.41,37.42,37.22,37.29,31300.0,25.9468,25.9537,25.815,25.8635,31300.0
2009-05-20 14:35:00,37.29,37.36,37.23,37.32,28300.0,25.8635,25.9121,25.8219,25.8843,28300.0
2009-05-20 14:40:00,37.32,37.52,37.3,37.44,71100.0,25.8843,26.023,25.8705,25.9676,71100.0
2009-05-20 14:45:00,37.43,37.44,37.32,37.35,30200.0,25.9606,25.9676,25.8843,25.9051,30200.0
2009-05-20 14:50:00,37.34,37.41,37.25,37.33,45100.0,25.8982,25.9468,25.8358,25.8913,45100.0
2009-05-20 14:55:00,37.34,37.38,37.24,37.28,33200.0,25.8982,25.9259,25.8288,25.8566,33200.0
2009-05-20 15:00:00,37.28,37.29,37.12,37.12,41900.0,25.8566,25.8635,25.7456,25.7456,41900.0
2009-05-20 15:05:00,37.12,37.19,37.04,37.04,40100.0,25.7456,25.7942,25.6901,25.6901,40100.0
2009-05-20 15:10:00,37.03,37.05,36.9,36.91,55600.0,25.6832,25.6971,25.593,25.6,55600.0
2009-05-20 15:15:00,36.91,36.96,36.84,36.93,49500.0,25.6,25.6346,25.5514,25.6138,49500.0
2009-05-20 15:20:00,36.94,36.94,36.8,36.82,41100.0,25.6208,25.6208,25.5237,25.5375,41100.0
2009-05-20 15:25:00,36.81,36.94,36.78,36.83,59500.0,25.5306,25.6208,25.5098,25.5445,59500.0
2009-05-20 15:30:00,36.84,36.85,36.74,36.85,63800.0,25.5514,25.5584,25.4821,25.5584,63800.0
2009-05-20 15:35:00,36.85,36.98,36.82,36.92,66300.0,25.5584,25.6485,25.5375,25.6069,66300.0
2009-05-20 15:40:00,36.92,36.93,36.59,36.68,116600.0,25.6069,25.6138,25.378,25.4404,116600.0
2009-05-20 15:45:00,36.67,36.75,36.62,36.75,81400.0,25.4335,25.489,25.3988,25.489,81400.0
2009-05-20 15:50:00,36.76,36.76,36.64,36.72,103500.0,25.4959,25.4959,25.4127,25.4682,103500.0
2009-05-20 15:55:00,36.71,36.75,36.6,36.69,99700.0,25.4613,25.489,25.385,25.4474,99700.0
2009-05-21 09:30:00,36.16,36.28,35.46,35.53,73800.0,25.0798,25.163,24.5943,24.6428,73800.0
2009-05-21 09:35:00,35.59,35.61,35.21,35.28,97900.0,24.6844,24.6983,24.4209,24.4694,97900.0
2009-05-21 09:40:00,35.29,35.47,35.22,35.45,72700.0,24.4764,24.6012,24.4278,24.5873,72700.0
2009-05-21 09:45:00,35.44,35.44,35.25,35.27,64600.0,24.5804,24.5804,24.4486,24.4625,64600.0
2009-05-21 09:50:00,35.28,35.36,35.24,35.24,66200.0,24.4694,24.5249,24.4417,24.4417,66200.0
2009-05-21 09:55:00,35.24,35.4,35.23,35.25,59700.0,24.4417,24.5527,24.4348,24.4486,59700.0
2009-05-21 10:00:00,35.24,35.38,35.16,35.27,107800.0,24.4417,24.5388,24.3862,24.4625,107800.0
2009-05-21 10:05:00,35.26,35.38,35.15,35.15,57600.0,24.4556,24.5388,24.3793,24.3793,57600.0
2009-05-21 10:10:00,35.15,35.27,34.98,35.22,113600.0,24.3793,24.4625,24.2614,24.4278,113600.0
2009-05-21 10:15:00,35.22,35.31,35.1,35.1,43100.0,24.4278,24.4902,24.3446,24.3446,43100.0
2009-05-21 10:20:00,35.1,35.19,35.07,35.1,44500.0,24.3446,24.407,24.3238,24.3446,44500.0
2009-05-21 10:25:00,35.1,35.11,35.01,35.07,38900.0,24.3446,24.3515,24.2822,24.3238,38900.0
2009-05-21 10:30:00,35.06,35.1,35.0,35.05,41100.0,24.3168,24.3446,24.2752,24.3099,41100.0
2009-05-21 10:35:00,35.07,35.1,34.99,35.03,35400.0,24.3238,24.3446,24.2683,24.296,35400.0
2009-05-21 10:40:00,35.03,35.09,34.98,35.02,42100.0,24.296,24.3377,24.2614,24.2891,42100.0
2009-05-21 10:45:00,35.01,35.03,34.95,34.97,57800.0,24.2822,24.296,24.2406,24.2544,57800.0
2009-05-21 10:50:00,34.96,34.96,34.84,34.84,78000.0,24.2475,24.2475,24.1643,24.1643,78000.0
2009-05-21 10:55:00,34.85,34.85,34.69,34.71,121800.0,24.1712,24.1712,24.0602,24.0741,121800.0
2009-05-21 11:00:00,34.72,34.72,34.58,34.6,97100.0,24.081,24.081,23.9839,23.9978,97100.0
2009-05-21 11:05:00,34.61,34.64,34.6,34.61,51400.0,24.0047,24.0255,23.9978,24.0047,51400.0
2009-05-21 11:10:00,34.6,34.63,34.55,34.57,77800.0,23.9978,24.0186,23.9631,23.977,77800.0
2009-05-21 11:15:00,34.57,34.7,34.57,34.69,47800.0,23.977,24.0672,23.977,24.0602,47800.0
2009-05-21 11:20:00,34.69,34.75,34.69,34.74,25300.0,24.0602,24.1018,24.0602,24.0949,25300.0
2009-05-21 11:25:00,34.75,34.77,34.72,34.75,22100.0,24.1018,24.1157,24.081,24.1018,22100.0
2009-05-21 11:30:00,34.73,34.74,34.64,34.65,43600.0,24.088,24.0949,24.0255,24.0325,43600.0
2009-05-21 11:35:00,34.65,34.75,34.64,34.72,52200.0,24.0325,24.1018,24.0255,24.081,52200.0
2009-05-21 11:40:00,34.72,34.8,34.69,34.79,99200.0,24.081,24.1365,24.0602,24.1296,99200.0
2009-05-21 11:45:00,34.79,34.81,34.77,34.79,36000.0,24.1296,24.1435,24.1157,24.1296,36000.0
2009-05-21 11:50:00,34.79,34.81,34.75,34.79,83500.0,24.1296,24.1435,24.1018,24.1296,83500.0
2009-05-21 11:55:00,34.79,34.91,34.79,34.86,69700.0,24.1296,24.2128,24.1296,24.1781,69700.0
2009-05-21 12:00:00,34.85,34.96,34.83,34.96,95600.0,24.1712,24.2475,24.1573,24.2475,95600.0
2009-05-21 12:05:00,34.94,34.95,34.81,34.83,47800.0,24.2336,24.2406,24.1435,24.1573,47800.0
2009-05-21 12:10:00,34.83,34.84,34.76,34.76,28100.0,24.1573,24.1643,24.1088,24.1088,28100.0
2009-05-21 12:15:00,34.76,34.79,34.71,34.73,40300.0,24.1088,24.1296,24.0741,24.088,40300.0
2009-05-21 12:20:00,34.72,34.73,34.67,34.71,30800.0,24.081,24.088,24.0464,24.0741,30800.0
2009-05-21 12:25:00,34.71,34.71,34.62,34.63,60500.0,24.0741,24.0741,24.0117,24.0186,60500.0
2009-05-21 12:30:00,34.64,34.67,34.6,34.66,30300.0,24.0255,24.0464,23.9978,24.0394,30300.0
2009-05-21 12:35:00,34.66,34.8,34.66,34.79,48800.0,24.0394,24.1365,24.0394,24.1296,48800.0
2009-05-21 12:40:00,34.8,34.81,34.68,34.68,63800.0,24.1365,24.1435,24.0533,24.0533,63800.0
2009-05-21 12:45:00,34.68,34.77,34.64,34.77,46100.0,24.0533,24.1157,24.0255,24.1157,46100.0
2009-05-21 12:50:00,34.77,34.84,34.7,34.72,56300.0,24.1157,24.1643,24.0672,24.081,56300.0
2009-05-21 12:55:00,34.71,34.8,34.71,34.76,66700.0,24.0741,24.1365,24.0741,24.1088,66700.0
2009-05-21 13:00:00,34.76,34.82,34.67,34.68,75900.0,24.1088,24.1504,24.0464,24.0533,75900.0
2009-05-21 13:05:00,34.68,34.7,34.6,34.63,69200.0,24.0533,24.0672,23.9978,24.0186,69200.0
2009-05-21 13:10:00,34.62,34.65,34.6,34.6,40100.0,24.0117,24.0325,23.9978,23.9978,40100.0
2009-05-21 13:15:00,34.59,34.62,34.51,34.51,95700.0,23.9909,24.0117,23.9354,23.9354,95700.0
2009-05-21 13:20:00,34.51,34.54,34.44,34.46,261300.0,23.9354,23.9562,23.8868,23.9007,261300.0
2009-05-21 13:25:00,34.47,34.47,34.37,34.42,117200.0,23.9076,23.9076,23.8383,23.873,117200.0
2009-05-21 13:30:00,34.4,34.42,34.38,34.38,41100.0,23.8591,23.873,23.8452,23.8452,41100.0
2009-05-21 13:35:00,34.38,34.38,34.22,34.26,216900.0,23.8452,23.8452,23.7342,23.762,216900.0
2009-05-21 13:40:00,34.27,34.33,34.26,34.26,57300.0,23.7689,23.8105,23.762,23.762,57300.0
2009-05-21 13:45:00,34.28,34.38,34.27,34.32,145300.0,23.7759,23.8452,23.7689,23.8036,145300.0
2009-05-21 13:50:00,34.33,34.34,34.24,34.27,87700.0,23.8105,23.8175,23.7481,23.7689,87700.0
2009-05-21 13:55:00,34.27,34.3,34.19,34.22,105100.0,23.7689,23.7897,23.7134,23.7342,105100.0
2009-05-21 14:00:00,34.22,34.38,34.21,34.27,77800.0,23.7342,23.8452,23.7273,23.7689,77800.0
2009-05-21 14:05:00,34.28,34.33,34.14,34.15,65700.0,23.7759,23.8105,23.6788,23.6857,65700.0
2009-05-21 14:10:00,34.15,34.16,34.04,34.05,103500.0,23.6857,23.6926,23.6094,23.6163,103500.0
2009-05-21 14:15:00,34.04,34.14,34.04,34.14,75400.0,23.6094,23.6788,23.6094,23.6788,75400.0
2009-05-21 14:20:00,34.14,34.15,34.03,34.06,82100.0,23.6788,23.6857,23.6025,23.6233,82100.0
2009-05-21 14:25:00,34.05,34.06,34.0,34.02,74600.0,23.6163,23.6233,23.5817,23.5955,74600.0
2009-05-21 14:30:00,34.02,34.06,33.96,34.06,89100.0,23.5955,23.6233,23.5539,23.6233,89100.0
2009-05-21 14:35:00,34.04,34.13,34.04,34.1,63000.0,23.6094,23.6718,23.6094,23.651,63000.0
2009-05-21 14:40:00,34.1,34.14,34.08,34.12,96500.0,23.651,23.6788,23.6371,23.6649,96500.0
2009-05-21 14:45:00,34.13,34.16,34.1,34.14,56100.0,23.6718,23.6926,23.651,23.6788,56100.0
2009-05-21 14:50:00,34.13,34.16,34.09,34.14,66400.0,23.6718,23.6926,23.6441,23.6788,66400.0
2009-05-21 14:55:00,34.14,34.24,34.08,34.22,71700.0,23.6788,23.7481,23.6371,23.7342,71700.0
2009-05-21 15:00:00,34.23,34.27,34.2,34.27,60100.0,23.7412,23.7689,23.7204,23.7689,60100.0
2009-05-21 15:05:00,34.27,34.27,34.19,34.23,72300.0,23.7689,23.7689,23.7134,23.7412,72300.0
2009-05-21 15:10:00,34.22,34.27,34.19,34.22,62900.0,23.7342,23.7689,23.7134,23.7342,62900.0
2009-05-21 15:15:00,34.21,34.25,34.17,34.24,72800.0,23.7273,23.755,23.6996,23.7481,72800.0
2009-05-21 15:20:00,34.23,34.25,34.16,34.17,46600.0,23.7412,23.755,23.6926,23.6996,46600.0
2009-05-21 15:25:00,34.17,34.17,34.09,34.14,64900.0,23.6996,23.6996,23.6441,23.6788,64900.0
2009-05-21 15:30:00,34.14,34.41,34.12,34.39,121400.0,23.6788,23.866,23.6649,23.8522,121400.0
2009-05-21 15:35:00,34.39,34.39,34.25,34.26,77500.0,23.8522,23.8522,23.755,23.762,77500.0
2009-05-21 15:40:00,34.25,34.25,34.11,34.21,212200.0,23.755,23.755,23.6579,23.7273,212200.0
2009-05-21 15:45:00,34.21,34.3,34.18,34.19,101000.0,23.7273,23.7897,23.7065,23.7134,101000.0
2009-05-21 15:50:00,34.19,34.42,34.14,34.42,132700.0,23.7134,23.873,23.6788,23.873,132700.0
2009-05-21 15:55:00,34.41,34.5,34.37,34.43,250300.0,23.866,23.9284,23.8383,23.8799,250300.0
2009-05-22 09:30:00,34.48,34.86,34.43,34.68,38700.0,23.9146,24.1781,23.8799,24.0533,38700.0
2009-05-22 09:35:00,34.66,34.86,34.44,34.62,59600.0,24.0394,24.1781,23.8868,24.0117,59600.0
2009-05-22 09:40:00,34.69,34.72,34.51,34.66,27700.0,24.0602,24.081,23.9354,24.0394,27700.0
2009-05-22 09:45:00,34.64,34.65,34.44,34.53,42600.0,24.0255,24.0325,23.8868,23.9493,42600.0
2009-05-22 09:50:00,34.53,34.6,34.41,34.51,105300.0,23.9493,23.9978,23.866,23.9354,105300.0
2009-05-22 09:55:00,34.53,34.7,34.51,34.64,41000.0,23.9493,24.0672,23.9354,24.0255,41000.0
2009-05-22 10:00:00,34.65,34.79,34.58,34.78,63800.0,24.0325,24.1296,23.9839,24.1226,63800.0
2009-05-22 10:05:00,34.78,34.94,34.72,34.74,92600.0,24.1226,24.2336,24.081,24.0949,92600.0
2009-05-22 10:10:00,34.75,34.95,34.75,34.87,54900.0,24.1018,24.2406,24.1018,24.1851,54900.0
2009-05-22 10:15:00,34.87,35.05,34.86,35.02,52400.0,24.1851,24.3099,24.1781,24.2891,52400.0
2009-05-22 10:20:00,35.02,35.2,35.01,35.13,62600.0,24.2891,24.4139,24.2822,24.3654,62600.0
2009-05-22 10:25:00,35.13,35.16,35.1,35.11,29100.0,24.3654,24.3862,24.3446,24.3515,29100.0
2009-05-22 10:30:00,35.11,35.16,35.02,35.09,51400.0,24.3515,24.3862,24.2891,24.3377,51400.0
2009-05-22 10:35:00,35.08,35.13,35.07,35.08,31200.0,24.3307,24.3654,24.3238,24.3307,31200.0
2009-05-22 10:40:00,35.1,35.21,35.06,35.19,39600.0,24.3446,24.4209,24.3168,24.407,39600.0
2009-05-22 10:45:00,35.2,35.2,35.06,35.13,14900.0,24.4139,24.4139,24.3168,24.3654,14900.0
2009-05-22 10:50:00,35.14,35.26,35.13,35.22,45900.0,24.3723,24.4556,24.3654,24.4278,45900.0
2009-05-22 10:55:00,35.22,35.22,35.09,35.2,21100.0,24.4278,24.4278,24.3377,24.4139,21100.0
2009-05-22 11:00:00,35.19,35.21,35.14,35.19,20500.0,24.407,24.4209,24.3723,24.407,20500.0
2009-05-22 11:05:00,35.19,35.4,35.19,35.37,87500.0,24.407,24.5527,24.407,24.5319,87500.0
2009-05-22 11:10:00,35.36,35.46,35.36,35.44,60600.0,24.5249,24.5943,24.5249,24.5804,60600.0
2009-05-22 11:15:00,35.43,35.51,35.43,35.51,84500.0,24.5735,24.629,24.5735,24.629,84500.0
2009-05-22 11:20:00,35.5,35.57,35.36,35.37,98600.0,24.622,24.6706,24.5249,24.5319,98600.0
2009-05-22 11:25:00,35.36,35.38,35.3,35.38,23300.0,24.5249,24.5388,24.4833,24.5388,23300.0
2009-05-22 11:30:00,35.38,35.44,35.35,35.4,31800.0,24.5388,24.5804,24.518,24.5527,31800.0
2009-05-22 11:35:00,35.39,35.39,35.26,35.28,29500.0,24.5457,24.5457,24.4556,24.4694,29500.0
2009-05-22 11:40:00,35.29,35.33,35.23,35.3,39600.0,24.4764,24.5041,24.4348,24.4833,39600.0
2009-05-22 11:45:00,35.3,35.39,35.3,35.35,16600.0,24.4833,24.5457,24.4833,24.518,16600.0
2009-05-22 11:50:00,35.35,35.39,35.26,35.32,32300.0,24.518,24.5457,24.4556,24.4972,32300.0
2009-05-22 11:55:00,35.3,35.33,35.27,35.3,28500.0,24.4833,24.5041,24.4625,24.4833,28500.0
2009-05-22 12:00:00,35.31,35.36,35.29,35.31,21500.0,24.4902,24.5249,24.4764,24.4902,21500.0
2009-05-22 12:05:00,35.31,35.38,35.31,35.38,22200.0,24.4902,24.5388,24.4902,24.5388,22200.0
2009-05-22 12:10:00,35.38,35.44,35.32,35.33,28500.0,24.5388,24.5804,24.4972,24.5041,28500.0
2009-05-22 12:15:00,35.33,35.42,35.3,35.34,31400.0,24.5041,24.5665,24.4833,24.511,31400.0
2009-05-22 12:20:00,35.35,35.36,35.25,35.32,19600.0,24.518,24.5249,24.4486,24.4972,19600.0
2009-05-22 12:25:00,35.33,35.33,35.24,35.26,24800.0,24.5041,24.5041,24.4417,24.4556,24800.0
2009-05-22 12:30:00,35.24,35.3,35.22,35.23,17800.0,24.4417,24.4833,24.4278,24.4348,17800.0
2009-05-22 12:35:00,35.22,35.24,35.2,35.24,8200.0,24.4278,24.4417,24.4139,24.4417,8200.0
2009-05-22 12:40:00,35.24,35.26,35.22,35.25,32700.0,24.4417,24.4556,24.4278,24.4486,32700.0
2009-05-22 12:45:00,35.25,35.26,35.24,35.24,16900.0,24.4486,24.4556,24.4417,24.4417,16900.0
2009-05-22 12:50:00,35.23,35.29,35.23,35.28,15000.0,24.4348,24.4764,24.4348,24.4694,15000.0
2009-05-22 12:55:00,35.28,35.31,35.24,35.27,17800.0,24.4694,24.4902,24.4417,24.4625,17800.0
2009-05-22 13:00:00,35.27,35.34,35.26,35.33,39300.0,24.4625,24.511,24.4556,24.5041,39300.0
2009-05-22 13:05:00,35.33,35.37,35.33,35.36,36300.0,24.5041,24.5319,24.5041,24.5249,36300.0
2009-05-22 13:10:00,35.36,35.4,35.32,35.36,23000.0,24.5249,24.5527,24.4972,24.5249,23000.0
2009-05-22 13:15:00,35.37,35.4,35.34,35.38,12500.0,24.5319,24.5527,24.511,24.5388,12500.0
2009-05-22 13:20:00,35.37,35.42,35.36,35.41,34000.0,24.5319,24.5665,24.5249,24.5596,34000.0
2009-05-22 13:25:00,35.4,35.44,35.36,35.37,37600.0,24.5527,24.5804,24.5249,24.5319,37600.0
2009-05-22 13:30:00,35.37,35.38,35.21,35.23,33400.0,24.5319,24.5388,24.4209,24.4348,33400.0
2009-05-22 13:35:00,35.23,35.29,35.23,35.29,13500.0,24.4348,24.4764,24.4348,24.4764,13500.0
2009-05-22 13:40:00,35.28,35.3,35.25,35.29,15200.0,24.4694,24.4833,24.4486,24.4764,15200.0
2009-05-22 13:45:00,35.3,35.35,35.29,35.3,18600.0,24.4833,24.518,24.4764,24.4833,18600.0
2009-05-22 13:50:00,35.32,35.34,35.29,35.29,11400.0,24.4972,24.511,24.4764,24.4764,11400.0
2009-05-22 13:55:00,35.31,35.32,35.25,35.31,28700.0,24.4902,24.4972,24.4486,24.4902,28700.0
2009-05-22 14:00:00,35.32,35.45,35.32,35.41,38400.0,24.4972,24.5873,24.4972,24.5596,38400.0
2009-05-22 14:05:00,35.41,35.42,35.36,35.37,18200.0,24.5596,24.5665,24.5249,24.5319,18200.0
2009-05-22 14:10:00,35.37,35.39,35.33,35.33,19500.0,24.5319,24.5457,24.5041,24.5041,19500.0
2009-05-22 14:15:00,35.33,35.37,35.3,35.36,23300.0,24.5041,24.5319,24.4833,24.5249,23300.0
2009-05-22 14:20:00,35.36,35.38,35.3,35.3,33300.0,24.5249,24.5388,24.4833,24.4833,33300.0
2009-05-22 14:25:00,35.29,35.34,35.29,35.33,16200.0,24.4764,24.511,24.4764,24.5041,16200.0
2009-05-22 14:30:00,35.33,35.4,35.32,35.36,38400.0,24.5041,24.5527,24.4972,24.5249,38400.0
2009-05-22 14:35:00,35.36,35.38,35.35,35.38,24900.0,24.5249,24.5388,24.518,24.5388,24900.0
2009-05-22 14:40:00,35.39,35.45,35.36,35.45,34800.0,24.5457,24.5873,24.5249,24.5873,34800.0
2009-05-22 14:45:00,35.45,35.48,35.41,35.41,48900.0,24.5873,24.6082,24.5596,24.5596,48900.0
2009-05-22 14:50:00,35.41,35.45,35.37,35.45,29900.0,24.5596,24.5873,24.5319,24.5873,29900.0
2009-05-22 14:55:00,35.46,35.55,35.45,35.53,26500.0,24.5943,24.6567,24.5873,24.6428,26500.0
2009-05-22 15:00:00,35.53,35.53,35.49,35.5,33000.0,24.6428,24.6428,24.6151,24.622,33000.0
2009-05-22 15:05:00,35.5,35.52,35.48,35.51,30600.0,24.622,24.6359,24.6082,24.629,30600.0
2009-05-22 15:10:00,35.51,35.58,35.5,35.53,22200.0,24.629,24.6775,24.622,24.6428,22200.0
2009-05-22 15:15:00,35.51,35.53,35.39,35.41,42000.0,24.629,24.6428,24.5457,24.5596,42000.0
2009-05-22 15:20:00,35.41,35.42,35.34,35.34,64300.0,24.5596,24.5665,24.511,24.511,64300.0
2009-05-22 15:25:00,35.34,35.39,35.32,35.38,52300.0,24.511,24.5457,24.4972,24.5388,52300.0
2009-05-22 15:30:00,35.38,35.42,35.36,35.37,57600.0,24.5388,24.5665,24.5249,24.5319,57600.0
2009-05-22 15:35:00,35.37,35.56,35.36,35.5,58900.0,24.5319,24.6636,24.5249,24.622,58900.0
2009-05-22 15:40:00,35.5,35.52,35.42,35.43,82100.0,24.622,24.6359,24.5665,24.5735,82100.0
2009-05-22 15:45:00,35.43,35.44,35.28,35.35,90100.0,24.5735,24.5804,24.4694,24.518,90100.0
2009-05-22 15:50:00,35.35,35.36,35.15,35.15,138800.0,24.518,24.5249,24.3793,24.3793,138800.0
2009-05-22 15:55:00,35.15,35.21,35.12,35.2,169300.0,24.3793,24.4209,24.3585,24.4139,169300.0
2009-05-26 09:30:00,35.31,35.38,34.67,35.1,91600.0,24.4902,24.5388,24.0464,24.3446,91600.0
2009-05-26 09:35:00,35.06,35.17,34.85,34.91,82900.0,24.3168,24.3931,24.1712,24.2128,82900.0
2009-05-26 09:40:00,34.92,35.0,34.75,34.89,125600.0,24.2197,24.2752,24.1018,24.1989,125600.0
2009-05-26 09:45:00,34.8,35.02,34.79,34.8,73800.0,24.1365,24.2891,24.1296,24.1365,73800.0
2009-05-26 09:50:00,34.82,35.13,34.8,34.99,135100.0,24.1504,24.3654,24.1365,24.2683,135100.0
2009-05-26 09:55:00,34.99,35.21,34.98,35.18,146800.0,24.2683,24.4209,24.2614,24.4001,146800.0
2009-05-26 10:00:00,35.19,35.53,35.19,35.5,225900.0,24.407,24.6428,24.407,24.622,225900.0
2009-05-26 10:05:00,35.49,35.76,35.44,35.56,160100.0,24.6151,24.8024,24.5804,24.6636,160100.0
2009-05-26 10:10:00,35.54,35.74,35.5,35.5,131500.0,24.6498,24.7885,24.622,24.622,131500.0
2009-05-26 10:15:00,35.5,35.75,35.48,35.72,130200.0,24.622,24.7954,24.6082,24.7746,130200.0
2009-05-26 10:20:00,35.72,35.72,35.53,35.66,116200.0,24.7746,24.7746,24.6428,24.733,116200.0
2009-05-26 10:25:00,35.65,35.9,35.65,35.75,121300.0,24.7261,24.8995,24.7261,24.7954,121300.0
2009-05-26 10:30:00,35.76,35.94,35.73,35.89,69700.0,24.8024,24.9272,24.7815,24.8925,69700.0
2009-05-26 10:35:00,35.88,36.08,35.88,35.91,51800.0,24.8856,25.0243,24.8856,24.9064,51800.0
2009-05-26 10:40:00,35.94,36.17,35.93,36.16,53000.0,24.9272,25.0867,24.9203,25.0798,53000.0
2009-05-26 10:45:00,36.17,36.25,36.16,36.19,61400.0,25.0867,25.1422,25.0798,25.1006,61400.0
2009-05-26 10:50:00,36.16,36.23,36.12,36.18,50300.0,25.0798,25.1283,25.052,25.0937,50300.0
2009-05-26 10:55:00,36.19,36.23,36.09,36.19,33000.0,25.1006,25.1283,25.0312,25.1006,33000.0
2009-05-26 11:00:00,36.2,36.31,36.18,36.22,60200.0,25.1075,25.1838,25.0937,25.1214,60200.0
2009-05-26 11:05:00,36.22,36.22,36.16,36.17,22500.0,25.1214,25.1214,25.0798,25.0867,22500.0
2009-05-26 11:10:00,36.16,36.26,36.15,36.25,26100.0,25.0798,25.1491,25.0728,25.1422,26100.0
2009-05-26 11:15:00,36.24,36.34,36.12,36.28,35500.0,25.1353,25.2046,25.052,25.163,35500.0
2009-05-26 11:20:00,36.29,36.34,36.27,36.33,20800.0,25.1699,25.2046,25.1561,25.1977,20800.0
2009-05-26 11:25:00,36.33,36.34,36.23,36.31,22100.0,25.1977,25.2046,25.1283,25.1838,22100.0
2009-05-26 11:30:00,36.31,36.32,36.24,36.28,26600.0,25.1838,25.1908,25.1353,25.163,26600.0
2009-05-26 11:35:00,36.29,36.29,36.22,36.22,22700.0,25.1699,25.1699,25.1214,25.1214,22700.0
2009-05-26 11:40:00,36.22,36.35,36.22,36.34,42100.0,25.1214,25.2116,25.1214,25.2046,42100.0
2009-05-26 11:45:00,36.35,36.5,36.3,36.48,55500.0,25.2116,25.3156,25.1769,25.3017,55500.0
2009-05-26 11:50:00,36.48,36.59,36.48,36.55,74300.0,25.3017,25.378,25.3017,25.3503,74300.0
2009-05-26 11:55:00,36.56,36.63,36.5,36.5,34500.0,25.3572,25.4058,25.3156,25.3156,34500.0
2009-05-26 12:00:00,36.51,36.61,36.47,36.6,33700.0,25.3225,25.3919,25.2948,25.385,33700.0
2009-05-26 12:05:00,36.6,36.61,36.54,36.59,37600.0,25.385,25.3919,25.3433,25.378,37600.0
2009-05-26 12:10:00,36.62,36.63,36.6,36.61,24700.0,25.3988,25.4058,25.385,25.3919,24700.0
2009-05-26 12:15:00,36.61,36.69,36.59,36.67,33100.0,25.3919,25.4474,25.378,25.4335,33100.0
2009-05-26 12:20:00,36.67,36.7,36.63,36.7,38000.0,25.4335,25.4543,25.4058,25.4543,38000.0
2009-05-26 12:25:00,36.7,36.76,36.67,36.75,53400.0,25.4543,25.4959,25.4335,25.489,53400.0
2009-05-26 12:30:00,36.74,36.76,36.69,36.7,28800.0,25.4821,25.4959,25.4474,25.4543,28800.0
2009-05-26 12:35:00,36.69,36.7,36.62,36.65,37500.0,25.4474,25.4543,25.3988,25.4196,37500.0
2009-05-26 12:40:00,36.65,36.69,36.65,36.67,22100.0,25.4196,25.4474,25.4196,25.4335,22100.0
2009-05-26 12:45:00,36.67,36.87,36.65,36.85,43700.0,25.4335,25.5722,25.4196,25.5584,43700.0
2009-05-26 12:50:00,36.86,36.92,36.79,36.91,44600.0,25.5653,25.6069,25.5167,25.6,44600.0
2009-05-26 12:55:00,36.92,36.96,36.81,36.81,65900.0,25.6069,25.6346,25.5306,25.5306,65900.0
2009-05-26 13:00:00,36.8,36.85,36.76,36.83,25400.0,25.5237,25.5584,25.4959,25.5445,25400.0
2009-05-26 13:05:00,36.84,36.84,36.72,36.75,41900.0,25.5514,25.5514,25.4682,25.489,41900.0
2009-05-26 13:10:00,36.75,36.75,36.68,36.71,41100.0,25.489,25.489,25.4404,25.4613,41100.0
2009-05-26 13:15:00,36.72,36.75,36.67,36.72,26900.0,25.4682,25.489,25.4335,25.4682,26900.0
2009-05-26 13:20:00,36.72,36.72,36.62,36.66,37900.0,25.4682,25.4682,25.3988,25.4266,37900.0
2009-05-26 13:25:00,36.66,36.66,36.62,36.64,42300.0,25.4266,25.4266,25.3988,25.4127,42300.0
2009-05-26 13:30:00,36.63,36.64,36.58,36.59,32300.0,25.4058,25.4127,25.3711,25.378,32300.0
2009-05-26 13:35:00,36.59,36.63,36.55,36.55,24100.0,25.378,25.4058,25.3503,25.3503,24100.0
2009-05-26 13:40:00,36.55,36.63,36.53,36.57,65000.0,25.3503,25.4058,25.3364,25.3642,65000.0
2009-05-26 13:45:00,36.57,36.62,36.55,36.57,34600.0,25.3642,25.3988,25.3503,25.3642,34600.0
2009-05-26 13:50:00,36.57,36.58,36.53,36.58,14700.0,25.3642,25.3711,25.3364,25.3711,14700.0
2009-05-26 13:55:00,36.57,36.62,36.57,36.62,27200.0,25.3642,25.3988,25.3642,25.3988,27200.0
2009-05-26 14:00:00,36.62,36.66,36.58,36.65,53600.0,25.3988,25.4266,25.3711,25.4196,53600.0
2009-05-26 14:05:00,36.64,36.71,36.63,36.7,43600.0,25.4127,25.4613,25.4058,25.4543,43600.0
2009-05-26 14:10:00,36.69,36.73,36.66,36.69,32100.0,25.4474,25.4751,25.4266,25.4474,32100.0
2009-05-26 14:15:00,36.69,36.75,36.66,36.71,42700.0,25.4474,25.489,25.4266,25.4613,42700.0
2009-05-26 14:20:00,36.71,36.71,36.52,36.56,44500.0,25.4613,25.4613,25.3295,25.3572,44500.0
2009-05-26 14:25:00,36.55,36.63,36.53,36.63,30200.0,25.3503,25.4058,25.3364,25.4058,30200.0
2009-05-26 14:30:00,36.63,36.68,36.61,36.65,48100.0,25.4058,25.4404,25.3919,25.4196,48100.0
2009-05-26 14:35:00,36.64,36.68,36.61,36.61,46400.0,25.4127,25.4404,25.3919,25.3919,46400.0
2009-05-26 14:40:00,36.62,36.65,36.58,36.62,72700.0,25.3988,25.4196,25.3711,25.3988,72700.0
2009-05-26 14:45:00,36.63,36.65,36.59,36.61,60100.0,25.4058,25.4196,25.378,25.3919,60100.0
2009-05-26 14:50:00,36.6,36.61,36.51,36.57,48400.0,25.385,25.3919,25.3225,25.3642,48400.0
2009-05-26 14:55:00,36.57,36.58,36.47,36.54,81800.0,25.3642,25.3711,25.2948,25.3433,81800.0
2009-05-26 15:00:00,36.54,36.56,36.49,36.51,48400.0,25.3433,25.3572,25.3087,25.3225,48400.0
2009-05-26 15:05:00,36.51,36.56,36.46,36.55,53000.0,25.3225,25.3572,25.2879,25.3503,53000.0
2009-05-26 15:10:00,36.55,36.63,36.55,36.62,87600.0,25.3503,25.4058,25.3503,25.3988,87600.0
2009-05-26 15:15:00,36.62,36.62,36.4,36.48,80700.0,25.3988,25.3988,25.2462,25.3017,80700.0
2009-05-26 15:20:00,36.48,36.58,36.44,36.5,77600.0,25.3017,25.3711,25.274,25.3156,77600.0
2009-05-26 15:25:00,36.5,36.59,36.5,36.53,51100.0,25.3156,25.378,25.3156,25.3364,51100.0
2009-05-26 15:30:00,36.52,36.58,36.45,36.55,66900.0,25.3295,25.3711,25.2809,25.3503,66900.0
2009-05-26 15:35:00,36.53,36.61,36.49,36.6,84800.0,25.3364,25.3919,25.3087,25.385,84800.0
2009-05-26 15:40:00,36.59,36.6,36.35,36.41,132500.0,25.378,25.385,25.2116,25.2532,132500.0
2009-05-26 15:45:00,36.41,36.41,36.18,36.26,159200.0,25.2532,25.2532,25.0937,25.1491,159200.0
2009-05-26 15:50:00,36.26,36.44,36.24,36.36,225200.0,25.1491,25.274,25.1353,25.2185,225200.0
2009-05-26 15:55:00,36.36,36.48,36.35,36.47,239800.0,25.2185,25.3017,25.2116,25.2948,239800.0
2009-05-27 09:30:00,36.5,36.56,36.05,36.05,83000.0,25.3156,25.3572,25.0035,25.0035,83000.0
2009-05-27 09:35:00,36.07,36.18,36.04,36.17,51400.0,25.0174,25.0937,24.9966,25.0867,51400.0
2009-05-27 09:40:00,36.17,36.17,35.95,36.14,62100.0,25.0867,25.0867,24.9341,25.0659,62100.0
2009-05-27 09:45:00,36.15,36.29,36.05,36.26,40800.0,25.0728,25.1699,25.0035,25.1491,40800.0
2009-05-27 09:50:00,36.27,36.38,36.27,36.27,28900.0,25.1561,25.2324,25.1561,25.1561,28900.0
2009-05-27 09:55:00,36.27,36.27,36.16,36.19,35200.0,25.1561,25.1561,25.0798,25.1006,35200.0
2009-05-27 10:00:00,36.19,36.57,36.19,36.19,90600.0,25.1006,25.3642,25.1006,25.1006,90600.0
2009-05-27 10:05:00,36.18,36.21,36.05,36.1,59000.0,25.0937,25.1145,25.0035,25.0382,59000.0
2009-05-27 10:10:00,36.1,36.15,36.04,36.04,108700.0,25.0382,25.0728,24.9966,24.9966,108700.0
2009-05-27 10:15:00,36.06,36.15,36.05,36.08,143400.0,25.0104,25.0728,25.0035,25.0243,143400.0
2009-05-27 10:20:00,36.08,36.21,36.01,36.15,60300.0,25.0243,25.1145,24.9757,25.0728,60300.0
2009-05-27 10:25:00,36.15,36.18,36.0,36.0,72900.0,25.0728,25.0937,24.9688,24.9688,72900.0
2009-05-27 10:30:00,36.01,36.03,35.84,35.91,110000.0,24.9757,24.9896,24.8578,24.9064,110000.0
2009-05-27 10:35:00,35.91,36.06,35.9,36.01,105900.0,24.9064,25.0104,24.8995,24.9757,105900.0
2009-05-27 10:40:00,36.01,36.08,35.9,35.93,70000.0,24.9757,25.0243,24.8995,24.9203,70000.0
2009-05-27 10:45:00,35.93,36.06,35.93,36.06,58900.0,24.9203,25.0104,24.9203,25.0104,58900.0
2009-05-27 10:50:00,36.07,36.07,35.88,35.96,68300.0,25.0174,25.0174,24.8856,24.9411,68300.0
2009-05-27 10:55:00,35.98,36.1,35.96,36.01,83900.0,24.9549,25.0382,24.9411,24.9757,83900.0
2009-05-27 11:00:00,36.0,36.03,35.92,35.93,36900.0,24.9688,24.9896,24.9133,24.9203,36900.0
2009-05-27 11:05:00,35.92,35.98,35.88,35.95,32100.0,24.9133,24.9549,24.8856,24.9341,32100.0
2009-05-27 11:10:00,35.94,36.0,35.88,35.99,56600.0,24.9272,24.9688,24.8856,24.9619,56600.0
2009-05-27 11:15:00,35.99,35.99,35.83,35.87,31900.0,24.9619,24.9619,24.8509,24.8786,31900.0
2009-05-27 11:20:00,35.87,35.88,35.8,35.82,23000.0,24.8786,24.8856,24.8301,24.844,23000.0
2009-05-27 11:25:00,35.81,35.89,35.79,35.8,21000.0,24.837,24.8925,24.8232,24.8301,21000.0
2009-05-27 11:30:00,35.79,35.94,35.73,35.89,40200.0,24.8232,24.9272,24.7815,24.8925,40200.0
2009-05-27 11:35:00,35.89,36.04,35.89,36.02,36700.0,24.8925,24.9966,24.8925,24.9827,36700.0
2009-05-27 11:40:00,36.01,36.04,35.98,35.98,21000.0,24.9757,24.9966,24.9549,24.9549,21000.0
2009-05-27 11:45:00,35.97,35.99,35.9,35.9,14400.0,24.948,24.9619,24.8995,24.8995,14400.0
2009-05-27 11:50:00,35.91,35.94,35.87,35.89,30700.0,24.9064,24.9272,24.8786,24.8925,30700.0
2009-05-27 11:55:00,35.87,35.92,35.81,35.91,30800.0,24.8786,24.9133,24.837,24.9064,30800.0
2009-05-27 12:00:00,35.92,36.0,35.91,35.97,57200.0,24.9133,24.9688,24.9064,24.948,57200.0
2009-05-27 12:05:00,35.96,36.02,35.94,36.0,43100.0,24.9411,24.9827,24.9272,24.9688,43100.0
2009-05-27 12:10:00,36.0,36.03,35.95,35.99,62100.0,24.9688,24.9896,24.9341,24.9619,62100.0
2009-05-27 12:15:00,35.99,36.0,35.89,35.96,63300.0,24.9619,24.9688,24.8925,24.9411,63300.0
2009-05-27 12:20:00,35.97,35.97,35.89,35.92,46000.0,24.948,24.948,24.8925,24.9133,46000.0
2009-05-27 12:25:00,35.93,35.99,35.91,35.98,37800.0,24.9203,24.9619,24.9064,24.9549,37800.0
2009-05-27 12:30:00,35.99,35.99,35.95,35.95,23400.0,24.9619,24.9619,24.9341,24.9341,23400.0
2009-05-27 12:35:00,35.95,35.98,35.9,35.96,66200.0,24.9341,24.9549,24.8995,24.9411,66200.0
2009-05-27 12:40:00,35.96,35.97,35.91,35.92,19700.0,24.9411,24.948,24.9064,24.9133,19700.0
2009-05-27 12:45:00,35.92,35.92,35.87,35.9,17100.0,24.9133,24.9133,24.8786,24.8995,17100.0
2009-05-27 12:50:00,35.92,35.94,35.84,35.88,34200.0,24.9133,24.9272,24.8578,24.8856,34200.0
2009-05-27 12:55:00,35.88,35.88,35.82,35.83,30200.0,24.8856,24.8856,24.844,24.8509,30200.0
2009-05-27 13:00:00,35.83,35.98,35.78,35.95,66300.0,24.8509,24.9549,24.8162,24.9341,66300.0
2009-05-27 13:05:00,35.95,35.95,35.9,35.92,18400.0,24.9341,24.9341,24.8995,24.9133,18400.0
2009-05-27 13:10:00,35.93,35.94,35.88,35.91,15700.0,24.9203,24.9272,24.8856,24.9064,15700.0
2009-05-27 13:15:00,35.91,35.95,35.9,35.92,17600.0,24.9064,24.9341,24.8995,24.9133,17600.0
2009-05-27 13:20:00,35.92,35.95,35.83,35.91,23500.0,24.9133,24.9341,24.8509,24.9064,23500.0
2009-05-27 13:25:00,35.9,35.9,35.82,35.83,20100.0,24.8995,24.8995,24.844,24.8509,20100.0
2009-05-27 13:30:00,35.82,35.83,35.67,35.68,50900.0,24.844,24.8509,24.7399,24.7469,50900.0
2009-05-27 13:35:00,35.67,35.68,35.56,35.56,35000.0,24.7399,24.7469,24.6636,24.6636,35000.0
2009-05-27 13:40:00,35.56,35.61,35.55,35.61,21400.0,24.6636,24.6983,24.6567,24.6983,21400.0
2009-05-27 13:45:00,35.6,35.63,35.43,35.45,95000.0,24.6914,24.7122,24.5735,24.5873,95000.0
2009-05-27 13:50:00,35.44,35.45,35.26,35.37,67200.0,24.5804,24.5873,24.4556,24.5319,67200.0
2009-05-27 13:55:00,35.37,35.4,35.33,35.4,33600.0,24.5319,24.5527,24.5041,24.5527,33600.0
2009-05-27 14:00:00,35.38,35.43,35.34,35.36,50900.0,24.5388,24.5735,24.511,24.5249,50900.0
2009-05-27 14:05:00,35.35,35.36,35.21,35.23,40200.0,24.518,24.5249,24.4209,24.4348,40200.0
2009-05-27 14:10:00,35.24,35.3,35.22,35.27,31700.0,24.4417,24.4833,24.4278,24.4625,31700.0
2009-05-27 14:15:00,35.26,35.29,35.22,35.27,26500.0,24.4556,24.4764,24.4278,24.4625,26500.0
2009-05-27 14:20:00,35.27,35.29,35.12,35.18,35100.0,24.4625,24.4764,24.3585,24.4001,35100.0
2009-05-27 14:25:00,35.17,35.32,35.16,35.32,32100.0,24.3931,24.4972,24.3862,24.4972,32100.0
2009-05-27 14:30:00,35.3,35.32,35.24,35.24,36200.0,24.4833,24.4972,24.4417,24.4417,36200.0
2009-05-27 14:35:00,35.24,35.41,35.24,35.4,29100.0,24.4417,24.5596,24.4417,24.5527,29100.0
2009-05-27 14:40:00,35.41,35.5,35.41,35.45,49100.0,24.5596,24.622,24.5596,24.5873,49100.0
2009-05-27 14:45:00,35.45,35.53,35.43,35.5,26000.0,24.5873,24.6428,24.5735,24.622,26000.0
2009-05-27 14:50:00,35.51,35.53,35.45,35.5,18600.0,24.629,24.6428,24.5873,24.622,18600.0
2009-05-27 14:55:00,35.51,35.53,35.35,35.36,34500.0,24.629,24.6428,24.518,24.5249,34500.0
2009-05-27 15:00:00,35.36,35.42,35.33,35.41,89000.0,24.5249,24.5665,24.5041,24.5596,89000.0
2009-05-27 15:05:00,35.4,35.54,35.36,35.47,39900.0,24.5527,24.6498,24.5249,24.6012,39900.0
2009-05-27 15:10:00,35.45,35.45,35.27,35.35,54600.0,24.5873,24.5873,24.4625,24.518,54600.0
2009-05-27 15:15:00,35.35,35.38,35.27,35.3,45100.0,24.518,24.5388,24.4625,24.4833,45100.0
2009-05-27 15:20:00,35.29,35.29,35.03,35.03,94500.0,24.4764,24.4764,24.296,24.296,94500.0
2009-05-27 15:25:00,35.04,35.05,34.88,34.91,167900.0,24.303,24.3099,24.192,24.2128,167900.0
2009-05-27 15:30:00,34.91,34.93,34.86,34.86,168700.0,24.2128,24.2267,24.1781,24.1781,168700.0
2009-05-27 15:35:00,34.86,34.89,34.75,34.77,193400.0,24.1781,24.1989,24.1018,24.1157,193400.0
2009-05-27 15:40:00,34.78,34.98,34.77,34.93,137000.0,24.1226,24.2614,24.1157,24.2267,137000.0
2009-05-27 15:45:00,34.93,35.09,34.92,35.05,92200.0,24.2267,24.3377,24.2197,24.3099,92200.0
2009-05-27 15:50:00,35.05,35.08,34.91,34.94,151200.0,24.3099,24.3307,24.2128,24.2336,151200.0
2009-05-27 15:55:00,34.95,35.01,34.9,34.91,158400.0,24.2406,24.2822,24.2059,24.2128,158400.0
2009-05-28 09:30:00,35.53,35.53,35.11,35.33,59200.0,24.6428,24.6428,24.3515,24.5041,59200.0
2009-05-28 09:35:00,35.37,35.37,35.01,35.12,32400.0,24.5319,24.5319,24.2822,24.3585,32400.0
2009-05-28 09:40:00,35.14,35.39,35.06,35.08,40900.0,24.3723,24.5457,24.3168,24.3307,40900.0
2009-05-28 09:45:00,35.09,35.26,35.09,35.17,35500.0,24.3377,24.4556,24.3377,24.3931,35500.0
2009-05-28 09:50:00,35.17,35.17,34.93,34.95,52500.0,24.3931,24.3931,24.2267,24.2406,52500.0
2009-05-28 09:55:00,34.95,35.0,34.74,34.79,45400.0,24.2406,24.2752,24.0949,24.1296,45400.0
2009-05-28 10:00:00,34.78,34.78,34.51,34.53,76000.0,24.1226,24.1226,23.9354,23.9493,76000.0
2009-05-28 10:05:00,34.56,34.62,34.34,34.51,64100.0,23.9701,24.0117,23.8175,23.9354,64100.0
2009-05-28 10:10:00,34.51,34.54,34.36,34.52,45800.0,23.9354,23.9562,23.8313,23.9423,45800.0
2009-05-28 10:15:00,34.52,34.71,34.42,34.6,32500.0,23.9423,24.0741,23.873,23.9978,32500.0
2009-05-28 10:20:00,34.6,34.6,34.44,34.5,24100.0,23.9978,23.9978,23.8868,23.9284,24100.0
2009-05-28 10:25:00,34.52,34.65,34.52,34.64,23600.0,23.9423,24.0325,23.9423,24.0255,23600.0
2009-05-28 10:30:00,34.64,34.82,34.61,34.74,28600.0,24.0255,24.1504,24.0047,24.0949,28600.0
2009-05-28 10:35:00,34.76,34.88,34.72,34.72,18500.0,24.1088,24.192,24.081,24.081,18500.0
2009-05-28 10:40:00,34.72,34.95,34.72,34.87,23200.0,24.081,24.2406,24.081,24.1851,23200.0
2009-05-28 10:45:00,34.89,34.91,34.82,34.88,11300.0,24.1989,24.2128,24.1504,24.192,11300.0
2009-05-28 10:50:00,34.89,34.95,34.88,34.92,23100.0,24.1989,24.2406,24.192,24.2197,23100.0
2009-05-28 10:55:00,34.92,35.1,34.87,35.05,34500.0,24.2197,24.3446,24.1851,24.3099,34500.0
2009-05-28 11:00:00,35.03,35.1,34.96,35.1,68500.0,24.296,24.3446,24.2475,24.3446,68500.0
2009-05-28 11:05:00,35.11,35.24,35.11,35.19,26300.0,24.3515,24.4417,24.3515,24.407,26300.0
2009-05-28 11:10:00,35.2,35.22,35.1,35.1,11900.0,24.4139,24.4278,24.3446,24.3446,11900.0
2009-05-28 11:15:00,35.08,35.12,34.98,34.98,18200.0,24.3307,24.3585,24.2614,24.2614,18200.0
2009-05-28 11:20:00,34.98,35.05,34.9,35.05,26800.0,24.2614,24.3099,24.2059,24.3099,26800.0
2009-05-28 11:25:00,35.05,35.1,35.03,35.03,18300.0,24.3099,24.3446,24.296,24.296,18300.0
2009-05-28 11:30:00,35.04,35.14,35.03,35.09,18200.0,24.303,24.3723,24.296,24.3377,18200.0
2009-05-28 11:35:00,35.11,35.21,35.06,35.2,60100.0,24.3515,24.4209,24.3168,24.4139,60100.0
2009-05-28 11:40:00,35.19,35.21,35.11,35.16,31700.0,24.407,24.4209,24.3515,24.3862,31700.0
2009-05-28 11:45:00,35.15,35.34,35.15,35.34,29000.0,24.3793,24.511,24.3793,24.511,29000.0
2009-05-28 11:50:00,35.35,35.41,35.31,35.4,22000.0,24.518,24.5596,24.4902,24.5527,22000.0
2009-05-28 11:55:00,35.41,35.49,35.37,35.47,51000.0,24.5596,24.6151,24.5319,24.6012,51000.0
2009-05-28 12:00:00,35.47,35.51,35.47,35.47,20900.0,24.6012,24.629,24.6012,24.6012,20900.0
2009-05-28 12:05:00,35.47,35.52,35.31,35.31,34600.0,24.6012,24.6359,24.4902,24.4902,34600.0
2009-05-28 12:10:00,35.31,35.37,35.29,35.33,12600.0,24.4902,24.5319,24.4764,24.5041,12600.0
2009-05-28 12:15:00,35.33,35.35,35.15,35.15,23800.0,24.5041,24.518,24.3793,24.3793,23800.0
2009-05-28 12:20:00,35.14,35.17,35.08,35.1,77400.0,24.3723,24.3931,24.3307,24.3446,77400.0
2009-05-28 12:25:00,35.1,35.13,35.03,35.05,25700.0,24.3446,24.3654,24.296,24.3099,25700.0
2009-05-28 12:30:00,35.06,35.06,34.98,34.98,69000.0,24.3168,24.3168,24.2614,24.2614,69000.0
2009-05-28 12:35:00,34.99,34.99,34.85,34.86,92500.0,24.2683,24.2683,24.1712,24.1781,92500.0
2009-05-28 12:40:00,34.87,34.9,34.84,34.9,34400.0,24.1851,24.2059,24.1643,24.2059,34400.0
2009-05-28 12:45:00,34.9,34.91,34.86,34.9,32600.0,24.2059,24.2128,24.1781,24.2059,32600.0
2009-05-28 12:50:00,34.9,34.92,34.77,34.8,28300.0,24.2059,24.2197,24.1157,24.1365,28300.0
2009-05-28 12:55:00,34.8,34.83,34.76,34.8,20900.0,24.1365,24.1573,24.1088,24.1365,20900.0
2009-05-28 13:00:00,34.79,35.02,34.77,34.99,66200.0,24.1296,24.2891,24.1157,24.2683,66200.0
2009-05-28 13:05:00,34.98,35.11,34.98,35.04,26400.0,24.2614,24.3515,24.2614,24.303,26400.0
2009-05-28 13:10:00,35.02,35.24,35.01,35.22,43500.0,24.2891,24.4417,24.2822,24.4278,43500.0
2009-05-28 13:15:00,35.22,35.43,35.22,35.38,61400.0,24.4278,24.5735,24.4278,24.5388,61400.0
2009-05-28 13:20:00,35.38,35.47,35.37,35.41,25800.0,24.5388,24.6012,24.5319,24.5596,25800.0
2009-05-28 13:25:00,35.41,35.45,35.31,35.36,31700.0,24.5596,24.5873,24.4902,24.5249,31700.0
2009-05-28 13:30:00,35.36,35.37,35.3,35.31,22100.0,24.5249,24.5319,24.4833,24.4902,22100.0
2009-05-28 13:35:00,35.3,35.38,35.3,35.32,27400.0,24.4833,24.5388,24.4833,24.4972,27400.0
2009-05-28 13:40:00,35.32,35.37,35.26,35.3,27600.0,24.4972,24.5319,24.4556,24.4833,27600.0
2009-05-28 13:45:00,35.3,35.37,35.3,35.34,23400.0,24.4833,24.5319,24.4833,24.511,23400.0
2009-05-28 13:50:00,35.35,35.37,35.25,35.27,20400.0,24.518,24.5319,24.4486,24.4625,20400.0
2009-05-28 13:55:00,35.26,35.26,35.12,35.15,34900.0,24.4556,24.4556,24.3585,24.3793,34900.0
2009-05-28 14:00:00,35.15,35.27,35.14,35.19,33500.0,24.3793,24.4625,24.3723,24.407,33500.0
2009-05-28 14:05:00,35.19,35.3,35.17,35.29,20800.0,24.407,24.4833,24.3931,24.4764,20800.0
2009-05-28 14:10:00,35.3,35.38,35.3,35.34,17500.0,24.4833,24.5388,24.4833,24.511,17500.0
2009-05-28 14:15:00,35.35,35.42,35.3,35.37,26000.0,24.518,24.5665,24.4833,24.5319,26000.0
2009-05-28 14:20:00,35.38,35.53,35.38,35.48,37100.0,24.5388,24.6428,24.5388,24.6082,37100.0
2009-05-28 14:25:00,35.5,35.54,35.4,35.4,31200.0,24.622,24.6498,24.5527,24.5527,31200.0
2009-05-28 14:30:00,35.41,35.54,35.39,35.51,29900.0,24.5596,24.6498,24.5457,24.629,29900.0
2009-05-28 14:35:00,35.51,35.52,35.45,35.49,62900.0,24.629,24.6359,24.5873,24.6151,62900.0
2009-05-28 14:40:00,35.49,35.53,35.3,35.32,43700.0,24.6151,24.6428,24.4833,24.4972,43700.0
2009-05-28 14:45:00,35.31,35.42,35.31,35.42,27800.0,24.4902,24.5665,24.4902,24.5665,27800.0
2009-05-28 14:50:00,35.42,35.45,35.37,35.44,39300.0,24.5665,24.5873,24.5319,24.5804,39300.0
2009-05-28 14:55:00,35.43,35.5,35.36,35.43,45700.0,24.5735,24.622,24.5249,24.5735,45700.0
2009-05-28 15:00:00,35.42,35.53,35.41,35.46,37500.0,24.5665,24.6428,24.5596,24.5943,37500.0
2009-05-28 15:05:00,35.46,35.5,35.43,35.46,33300.0,24.5943,24.622,24.5735,24.5943,33300.0
2009-05-28 15:10:00,35.46,35.47,35.29,35.33,44700.0,24.5943,24.6012,24.4764,24.5041,44700.0
2009-05-28 15:15:00,35.33,35.45,35.31,35.4,41400.0,24.5041,24.5873,24.4902,24.5527,41400.0
2009-05-28 15:20:00,35.4,35.41,35.28,35.29,22300.0,24.5527,24.5596,24.4694,24.4764,22300.0
2009-05-28 15:25:00,35.29,35.41,35.24,35.41,36800.0,24.4764,24.5596,24.4417,24.5596,36800.0
2009-05-28 15:30:00,35.4,35.45,35.31,35.4,56700.0,24.5527,24.5873,24.4902,24.5527,56700.0
2009-05-28 15:35:00,35.41,35.43,35.31,35.4,56300.0,24.5596,24.5735,24.4902,24.5527,56300.0
2009-05-28 15:40:00,35.4,35.49,35.32,35.37,87100.0,24.5527,24.6151,24.4972,24.5319,87100.0
2009-05-28 15:45:00,35.37,35.43,35.32,35.41,81700.0,24.5319,24.5735,24.4972,24.5596,81700.0
2009-05-28 15:50:00,35.4,35.45,35.25,35.28,121100.0,24.5527,24.5873,24.4486,24.4694,121100.0
2009-05-28 15:55:00,35.28,35.41,35.24,35.38,130500.0,24.4694,24.5596,24.4417,24.5388,130500.0
2009-05-29 09:30:00,35.61,35.98,35.49,35.66,67500.0,24.6983,24.9549,24.6151,24.733,67500.0
2009-05-29 09:35:00,35.65,35.99,35.47,35.93,70000.0,24.7261,24.9619,24.6012,24.9203,70000.0
2009-05-29 09:40:00,35.94,36.34,35.94,36.12,217800.0,24.9272,25.2046,24.9272,25.052,217800.0
2009-05-29 09:45:00,36.13,36.19,35.77,36.07,130700.0,25.059,25.1006,24.8093,25.0174,130700.0
2009-05-29 09:50:00,36.06,36.14,35.94,35.99,94200.0,25.0104,25.0659,24.9272,24.9619,94200.0
2009-05-29 09:55:00,35.98,36.11,35.95,36.11,85400.0,24.9549,25.0451,24.9341,25.0451,85400.0
2009-05-29 10:00:00,36.11,36.22,36.01,36.11,163200.0,25.0451,25.1214,24.9757,25.0451,163200.0
2009-05-29 10:05:00,36.12,36.23,36.08,36.19,83800.0,25.052,25.1283,25.0243,25.1006,83800.0
2009-05-29 10:10:00,36.18,36.25,36.07,36.25,40600.0,25.0937,25.1422,25.0174,25.1422,40600.0
2009-05-29 10:15:00,36.23,36.37,36.13,36.34,37000.0,25.1283,25.2254,25.059,25.2046,37000.0
2009-05-29 10:20:00,36.33,36.51,36.2,36.5,87100.0,25.1977,25.3225,25.1075,25.3156,87100.0
2009-05-29 10:25:00,36.49,36.49,36.35,36.45,41600.0,25.3087,25.3087,25.2116,25.2809,41600.0
2009-05-29 10:30:00,36.45,36.47,36.39,36.42,22800.0,25.2809,25.2948,25.2393,25.2601,22800.0
2009-05-29 10:35:00,36.42,36.43,36.27,36.34,42400.0,25.2601,25.267,25.1561,25.2046,42400.0
2009-05-29 10:40:00,36.33,36.42,36.21,36.24,34600.0,25.1977,25.2601,25.1145,25.1353,34600.0
2009-05-29 10:45:00,36.22,36.32,36.11,36.24,42700.0,25.1214,25.1908,25.0451,25.1353,42700.0
2009-05-29 10:50:00,36.23,36.31,36.2,36.31,47900.0,25.1283,25.1838,25.1075,25.1838,47900.0
2009-05-29 10:55:00,36.31,36.4,36.3,36.33,33100.0,25.1838,25.2462,25.1769,25.1977,33100.0
2009-05-29 11:00:00,36.31,36.34,36.12,36.26,56800.0,25.1838,25.2046,25.052,25.1491,56800.0
2009-05-29 11:05:00,36.27,36.28,36.09,36.22,41400.0,25.1561,25.163,25.0312,25.1214,41400.0
2009-05-29 11:10:00,36.24,36.24,36.05,36.1,64200.0,25.1353,25.1353,25.0035,25.0382,64200.0
2009-05-29 11:15:00,36.1,36.11,36.02,36.02,23500.0,25.0382,25.0451,24.9827,24.9827,23500.0
2009-05-29 11:20:00,36.03,36.22,36.0,36.21,31900.0,24.9896,25.1214,24.9688,25.1145,31900.0
2009-05-29 11:25:00,36.22,36.33,36.14,36.15,23800.0,25.1214,25.1977,25.0659,25.0728,23800.0
2009-05-29 11:30:00,36.14,36.16,36.08,36.12,34200.0,25.0659,25.0798,25.0243,25.052,34200.0
2009-05-29 11:35:00,36.11,36.11,36.0,36.04,26100.0,25.0451,25.0451,24.9688,24.9966,26100.0
2009-05-29 11:40:00,36.05,36.2,35.99,36.17,36200.0,25.0035,25.1075,24.9619,25.0867,36200.0
2009-05-29 11:45:00,36.16,36.26,36.16,36.25,20200.0,25.0798,25.1491,25.0798,25.1422,20200.0
2009-05-29 11:50:00,36.26,36.27,36.19,36.23,16700.0,25.1491,25.1561,25.1006,25.1283,16700.0
2009-05-29 11:55:00,36.25,36.26,36.19,36.22,19500.0,25.1422,25.1491,25.1006,25.1214,19500.0
2009-05-29 12:00:00,36.21,36.29,36.16,36.29,23200.0,25.1145,25.1699,25.0798,25.1699,23200.0
2009-05-29 12:05:00,36.29,36.39,36.28,36.38,25100.0,25.1699,25.2393,25.163,25.2324,25100.0
2009-05-29 12:10:00,36.39,36.44,36.38,36.39,13900.0,25.2393,25.274,25.2324,25.2393,13900.0
2009-05-29 12:15:00,36.4,36.48,36.38,36.46,16600.0,25.2462,25.3017,25.2324,25.2879,16600.0
2009-05-29 12:20:00,36.47,36.5,36.45,36.5,15400.0,25.2948,25.3156,25.2809,25.3156,15400.0
2009-05-29 12:25:00,36.48,36.67,36.48,36.65,57200.0,25.3017,25.4335,25.3017,25.4196,57200.0
2009-05-29 12:30:00,36.64,36.85,36.64,36.84,103100.0,25.4127,25.5584,25.4127,25.5514,103100.0
2009-05-29 12:35:00,36.84,36.85,36.75,36.77,35300.0,25.5514,25.5584,25.489,25.5029,35300.0
2009-05-29 12:40:00,36.77,36.77,36.65,36.73,41000.0,25.5029,25.5029,25.4196,25.4751,41000.0
2009-05-29 12:45:00,36.74,36.78,36.65,36.71,16700.0,25.4821,25.5098,25.4196,25.4613,16700.0
2009-05-29 12:50:00,36.71,36.81,36.71,36.79,18500.0,25.4613,25.5306,25.4613,25.5167,18500.0
2009-05-29 12:55:00,36.79,36.79,36.76,36.76,26700.0,25.5167,25.5167,25.4959,25.4959,26700.0
2009-05-29 13:00:00,36.77,36.84,36.76,36.83,19200.0,25.5029,25.5514,25.4959,25.5445,19200.0
2009-05-29 13:05:00,36.81,36.82,36.74,36.78,28000.0,25.5306,25.5375,25.4821,25.5098,28000.0
2009-05-29 13:10:00,36.79,36.79,36.75,36.79,25700.0,25.5167,25.5167,25.489,25.5167,25700.0
2009-05-29 13:15:00,36.78,36.85,36.75,36.82,30100.0,25.5098,25.5584,25.489,25.5375,30100.0
2009-05-29 13:20:00,36.8,36.8,36.74,36.75,14200.0,25.5237,25.5237,25.4821,25.489,14200.0
2009-05-29 13:25:00,36.75,36.83,36.75,36.83,19600.0,25.489,25.5445,25.489,25.5445,19600.0
2009-05-29 13:30:00,36.84,36.92,36.82,36.89,41200.0,25.5514,25.6069,25.5375,25.5861,41200.0
2009-05-29 13:35:00,36.89,36.94,36.89,36.94,20300.0,25.5861,25.6208,25.5861,25.6208,20300.0
2009-05-29 13:40:00,36.93,36.96,36.89,36.9,21100.0,25.6138,25.6346,25.5861,25.593,21100.0
2009-05-29 13:45:00,36.9,36.96,36.89,36.95,24000.0,25.593,25.6346,25.5861,25.6277,24000.0
2009-05-29 13:50:00,36.94,36.94,36.84,36.9,32300.0,25.6208,25.6208,25.5514,25.593,32300.0
2009-05-29 13:55:00,36.9,36.93,36.87,36.91,37700.0,25.593,25.6138,25.5722,25.6,37700.0
2009-05-29 14:00:00,36.91,36.92,36.82,36.85,36900.0,25.6,25.6069,25.5375,25.5584,36900.0
2009-05-29 14:05:00,36.85,36.9,36.85,36.89,19000.0,25.5584,25.593,25.5584,25.5861,19000.0
2009-05-29 14:10:00,36.89,36.91,36.89,36.91,23500.0,25.5861,25.6,25.5861,25.6,23500.0
2009-05-29 14:15:00,36.91,36.92,36.9,36.91,21700.0,25.6,25.6069,25.593,25.6,21700.0
2009-05-29 14:20:00,36.91,36.93,36.86,36.88,73600.0,25.6,25.6138,25.5653,25.5792,73600.0
2009-05-29 14:25:00,36.86,36.87,36.83,36.85,38900.0,25.5653,25.5722,25.5445,25.5584,38900.0
2009-05-29 14:30:00,36.85,36.88,36.75,36.78,41200.0,25.5584,25.5792,25.489,25.5098,41200.0
2009-05-29 14:35:00,36.77,36.77,36.72,36.75,30300.0,25.5029,25.5029,25.4682,25.489,30300.0
2009-05-29 14:40:00,36.75,36.76,36.66,36.7,48600.0,25.489,25.4959,25.4266,25.4543,48600.0
2009-05-29 14:45:00,36.7,36.73,36.67,36.67,47400.0,25.4543,25.4751,25.4335,25.4335,47400.0
2009-05-29 14:50:00,36.67,36.67,36.57,36.59,63500.0,25.4335,25.4335,25.3642,25.378,63500.0
2009-05-29 14:55:00,36.59,36.71,36.58,36.71,55200.0,25.378,25.4613,25.3711,25.4613,55200.0
2009-05-29 15:00:00,36.7,36.72,36.62,36.72,61100.0,25.4543,25.4682,25.3988,25.4682,61100.0
2009-05-29 15:05:00,36.71,36.85,36.71,36.8,52000.0,25.4613,25.5584,25.4613,25.5237,52000.0
2009-05-29 15:10:00,36.8,36.85,36.79,36.8,55500.0,25.5237,25.5584,25.5167,25.5237,55500.0
2009-05-29 15:15:00,36.8,36.87,36.8,36.87,54600.0,25.5237,25.5722,25.5237,25.5722,54600.0
2009-05-29 15:20:00,36.87,36.9,36.86,36.86,50600.0,25.5722,25.593,25.5653,25.5653,50600.0
2009-05-29 15:25:00,36.87,36.97,36.85,36.97,60500.0,25.5722,25.6416,25.5584,25.6416,60500.0
2009-05-29 15:30:00,36.95,37.0,36.88,36.89,155900.0,25.6277,25.6624,25.5792,25.5861,155900.0
2009-05-29 15:35:00,36.9,36.94,36.84,36.92,86300.0,25.593,25.6208,25.5514,25.6069,86300.0
2009-05-29 15:40:00,36.91,37.12,36.9,37.06,156000.0,25.6,25.7456,25.593,25.704,156000.0
2009-05-29 15:45:00,37.06,37.07,36.96,36.98,84200.0,25.704,25.7109,25.6346,25.6485,84200.0
2009-05-29 15:50:00,36.98,37.06,36.89,36.92,191400.0,25.6485,25.704,25.5861,25.6069,191400.0
2009-05-29 15:55:00,36.92,37.2,36.89,37.19,286100.0,25.6069,25.8011,25.5861,25.7942,286100.0
2009-06-01 09:30:00,37.57,37.64,37.1,37.55,136000.0,26.0577,26.1063,25.7317,26.0439,136000.0
2009-06-01 09:35:00,37.56,38.24,37.51,38.19,208200.0,26.0508,26.5224,26.0161,26.4877,208200.0
2009-06-01 09:40:00,38.21,38.58,38.19,38.53,187900.0,26.5016,26.7582,26.4877,26.7236,187900.0
2009-06-01 09:45:00,38.53,38.81,38.51,38.6,87900.0,26.7236,26.9178,26.7097,26.7721,87900.0
2009-06-01 09:50:00,38.6,38.75,38.35,38.6,97100.0,26.7721,26.8762,26.5987,26.7721,97100.0
2009-06-01 09:55:00,38.59,38.9,38.56,38.67,168700.0,26.7652,26.9802,26.7444,26.8207,168700.0
2009-06-01 10:00:00,38.68,39.33,38.66,39.28,192800.0,26.8276,27.2784,26.8137,27.2437,192800.0
2009-06-01 10:05:00,39.28,39.58,39.19,39.47,138000.0,27.2437,27.4518,27.1813,27.3755,138000.0
2009-06-01 10:10:00,39.47,39.57,39.37,39.41,74800.0,27.3755,27.4449,27.3062,27.3339,74800.0
2009-06-01 10:15:00,39.44,39.53,39.4,39.5,56200.0,27.3547,27.4171,27.327,27.3963,56200.0
2009-06-01 10:20:00,39.49,39.57,39.29,39.29,68800.0,27.3894,27.4449,27.2507,27.2507,68800.0
2009-06-01 10:25:00,39.3,39.33,39.11,39.16,67300.0,27.2576,27.2784,27.1258,27.1605,67300.0
2009-06-01 10:30:00,39.17,39.23,39.13,39.21,136600.0,27.1675,27.2091,27.1397,27.1952,136600.0
2009-06-01 10:35:00,39.2,39.21,39.09,39.2,57500.0,27.1883,27.1952,27.112,27.1883,57500.0
2009-06-01 10:40:00,39.21,39.22,39.14,39.2,47400.0,27.1952,27.2021,27.1466,27.1883,47400.0
2009-06-01 10:45:00,39.2,39.29,39.18,39.27,40000.0,27.1883,27.2507,27.1744,27.2368,40000.0
2009-06-01 10:50:00,39.29,39.43,39.27,39.39,84900.0,27.2507,27.3478,27.2368,27.32,84900.0
2009-06-01 10:55:00,39.39,39.55,39.31,39.34,74800.0,27.32,27.431,27.2646,27.2854,74800.0
2009-06-01 11:00:00,39.33,39.44,39.32,39.4,128400.0,27.2784,27.3547,27.2715,27.327,128400.0
2009-06-01 11:05:00,39.4,39.47,39.3,39.3,63300.0,27.327,27.3755,27.2576,27.2576,63300.0
2009-06-01 11:10:00,39.3,39.36,39.23,39.24,56700.0,27.2576,27.2992,27.2091,27.216,56700.0
2009-06-01 11:15:00,39.24,39.24,39.15,39.22,80400.0,27.216,27.216,27.1536,27.2021,80400.0
2009-06-01 11:20:00,39.21,39.26,39.19,39.19,112900.0,27.1952,27.2299,27.1813,27.1813,112900.0
2009-06-01 11:25:00,39.19,39.28,39.14,39.24,147200.0,27.1813,27.2437,27.1466,27.216,147200.0
2009-06-01 11:30:00,39.24,39.26,39.18,39.25,60400.0,27.216,27.2299,27.1744,27.2229,60400.0
2009-06-01 11:35:00,39.25,39.32,39.25,39.28,135700.0,27.2229,27.2715,27.2229,27.2437,135700.0
2009-06-01 11:40:00,39.28,39.35,39.27,39.3,67500.0,27.2437,27.2923,27.2368,27.2576,67500.0
2009-06-01 11:45:00,39.31,39.39,39.29,39.3,70600.0,27.2646,27.32,27.2507,27.2576,70600.0
2009-06-01 11:50:00,39.29,39.3,39.22,39.29,31800.0,27.2507,27.2576,27.2021,27.2507,31800.0
2009-06-01 11:55:00,39.3,39.4,39.24,39.33,46100.0,27.2576,27.327,27.216,27.2784,46100.0
2009-06-01 12:00:00,39.33,39.36,39.26,39.31,42000.0,27.2784,27.2992,27.2299,27.2646,42000.0
2009-06-01 12:05:00,39.31,39.47,39.3,39.46,69800.0,27.2646,27.3755,27.2576,27.3686,69800.0
2009-06-01 12:10:00,39.45,39.6,39.42,39.58,94000.0,27.3617,27.4657,27.3408,27.4518,94000.0
2009-06-01 12:15:00,39.58,39.64,39.57,39.62,61700.0,27.4518,27.4934,27.4449,27.4796,61700.0
2009-06-01 12:20:00,39.62,39.67,39.62,39.65,63000.0,27.4796,27.5142,27.4796,27.5004,63000.0
2009-06-01 12:25:00,39.64,39.73,39.64,39.69,55600.0,27.4934,27.5559,27.4934,27.5281,55600.0
2009-06-01 12:30:00,39.72,39.72,39.59,39.62,47400.0,27.5489,27.5489,27.4588,27.4796,47400.0
2009-06-01 12:35:00,39.63,39.66,39.58,39.59,55000.0,27.4865,27.5073,27.4518,27.4588,55000.0
2009-06-01 12:40:00,39.58,39.65,39.58,39.64,26000.0,27.4518,27.5004,27.4518,27.4934,26000.0
2009-06-01 12:45:00,39.64,39.65,39.56,39.59,41300.0,27.4934,27.5004,27.4379,27.4588,41300.0
2009-06-01 12:50:00,39.59,39.63,39.57,39.61,42400.0,27.4588,27.4865,27.4449,27.4726,42400.0
2009-06-01 12:55:00,39.6,39.67,39.52,39.52,61700.0,27.4657,27.5142,27.4102,27.4102,61700.0
2009-06-01 13:00:00,39.52,39.52,39.34,39.35,40800.0,27.4102,27.4102,27.2854,27.2923,40800.0
2009-06-01 13:05:00,39.35,39.53,39.33,39.49,108100.0,27.2923,27.4171,27.2784,27.3894,108100.0
2009-06-01 13:10:00,39.49,39.5,39.44,39.47,52200.0,27.3894,27.3963,27.3547,27.3755,52200.0
2009-06-01 13:15:00,39.45,39.47,39.41,39.47,64800.0,27.3617,27.3755,27.3339,27.3755,64800.0
2009-06-01 13:20:00,39.47,39.54,39.42,39.53,94300.0,27.3755,27.4241,27.3408,27.4171,94300.0
2009-06-01 13:25:00,39.53,39.68,39.52,39.6,50900.0,27.4171,27.5212,27.4102,27.4657,50900.0
2009-06-01 13:30:00,39.6,39.75,39.6,39.72,78400.0,27.4657,27.5697,27.4657,27.5489,78400.0
2009-06-01 13:35:00,39.73,39.76,39.68,39.74,43800.0,27.5559,27.5767,27.5212,27.5628,43800.0
2009-06-01 13:40:00,39.74,39.84,39.7,39.73,55900.0,27.5628,27.6322,27.5351,27.5559,55900.0
2009-06-01 13:45:00,39.74,39.88,39.7,39.79,47200.0,27.5628,27.6599,27.5351,27.5975,47200.0
2009-06-01 13:50:00,39.79,39.79,39.74,39.75,13000.0,27.5975,27.5975,27.5628,27.5697,13000.0
2009-06-01 13:55:00,39.75,39.89,39.74,39.84,38900.0,27.5697,27.6668,27.5628,27.6322,38900.0
2009-06-01 14:00:00,39.85,39.89,39.79,39.85,62400.0,27.6391,27.6668,27.5975,27.6391,62400.0
2009-06-01 14:05:00,39.87,39.91,39.7,39.72,67200.0,27.653,27.6807,27.5351,27.5489,67200.0
2009-06-01 14:10:00,39.72,39.76,39.67,39.67,51000.0,27.5489,27.5767,27.5142,27.5142,51000.0
2009-06-01 14:15:00,39.66,39.88,39.65,39.84,80200.0,27.5073,27.6599,27.5004,27.6322,80200.0
2009-06-01 14:20:00,39.84,39.88,39.81,39.83,85000.0,27.6322,27.6599,27.6113,27.6252,85000.0
2009-06-01 14:25:00,39.83,39.91,39.83,39.84,81800.0,27.6252,27.6807,27.6252,27.6322,81800.0
2009-06-01 14:30:00,39.85,39.86,39.73,39.75,106500.0,27.6391,27.646,27.5559,27.5697,106500.0
2009-06-01 14:35:00,39.75,39.76,39.65,39.69,143500.0,27.5697,27.5767,27.5004,27.5281,143500.0
2009-06-01 14:40:00,39.7,39.74,39.62,39.64,68600.0,27.5351,27.5628,27.4796,27.4934,68600.0
2009-06-01 14:45:00,39.64,39.69,39.62,39.63,67000.0,27.4934,27.5281,27.4796,27.4865,67000.0
2009-06-01 14:50:00,39.63,39.64,39.57,39.61,75300.0,27.4865,27.4934,27.4449,27.4726,75300.0
2009-06-01 14:55:00,39.61,39.63,39.56,39.61,85700.0,27.4726,27.4865,27.4379,27.4726,85700.0
2009-06-01 15:00:00,39.62,39.68,39.62,39.67,70400.0,27.4796,27.5212,27.4796,27.5142,70400.0
2009-06-01 15:05:00,39.68,39.68,39.54,39.57,104400.0,27.5212,27.5212,27.4241,27.4449,104400.0
2009-06-01 15:10:00,39.57,39.67,39.54,39.57,152500.0,27.4449,27.5142,27.4241,27.4449,152500.0
2009-06-01 15:15:00,39.57,39.61,39.56,39.59,81400.0,27.4449,27.4726,27.4379,27.4588,81400.0
2009-06-01 15:20:00,39.58,39.65,39.54,39.59,114800.0,27.4518,27.5004,27.4241,27.4588,114800.0
2009-06-01 15:25:00,39.58,39.66,39.5,39.64,256600.0,27.4518,27.5073,27.3963,27.4934,256600.0
2009-06-01 15:30:00,39.64,39.69,39.5,39.54,116300.0,27.4934,27.5281,27.3963,27.4241,116300.0
2009-06-01 15:35:00,39.55,39.56,39.45,39.55,103700.0,27.431,27.4379,27.3617,27.431,103700.0
2009-06-01 15:40:00,39.56,39.6,39.52,39.53,146800.0,27.4379,27.4657,27.4102,27.4171,146800.0
2009-06-01 15:45:00,39.53,39.53,39.36,39.44,94800.0,27.4171,27.4171,27.2992,27.3547,94800.0
2009-06-01 15:50:00,39.43,39.62,39.42,39.53,179900.0,27.3478,27.4796,27.3408,27.4171,179900.0
2009-06-01 15:55:00,39.53,39.53,39.33,39.51,234600.0,27.4171,27.4171,27.2784,27.4033,234600.0
2009-06-02 09:30:00,39.46,39.86,39.42,39.86,69700.0,27.3686,27.646,27.3408,27.646,69700.0
2009-06-02 09:35:00,39.84,40.3,39.84,40.3,198100.0,27.6322,27.9512,27.6322,27.9512,198100.0
2009-06-02 09:40:00,40.32,40.49,40.18,40.37,79100.0,27.9651,28.083,27.868,27.9997,79100.0
2009-06-02 09:45:00,40.38,40.5,40.1,40.15,80200.0,28.0067,28.0899,27.8125,27.8472,80200.0
2009-06-02 09:50:00,40.13,40.44,40.13,40.41,44200.0,27.8333,28.0483,27.8333,28.0275,44200.0
2009-06-02 09:55:00,40.39,40.41,40.27,40.35,51800.0,28.0136,28.0275,27.9304,27.9859,51800.0
2009-06-02 10:00:00,40.35,40.82,40.35,40.72,199600.0,27.9859,28.3119,27.9859,28.2425,199600.0
2009-06-02 10:05:00,40.68,40.83,40.63,40.7,121900.0,28.2148,28.3188,28.1801,28.2286,121900.0
2009-06-02 10:10:00,40.69,40.88,40.65,40.78,146600.0,28.2217,28.3535,28.1939,28.2841,146600.0
2009-06-02 10:15:00,40.79,40.83,40.49,40.49,69700.0,28.2911,28.3188,28.083,28.083,69700.0
2009-06-02 10:20:00,40.52,40.52,40.31,40.36,65900.0,28.1038,28.1038,27.9581,27.9928,65900.0
2009-06-02 10:25:00,40.38,40.61,40.38,40.43,211000.0,28.0067,28.1662,28.0067,28.0414,211000.0
2009-06-02 10:30:00,40.47,40.5,40.38,40.4,126900.0,28.0691,28.0899,28.0067,28.0206,126900.0
2009-06-02 10:35:00,40.4,40.42,40.26,40.33,95000.0,28.0206,28.0344,27.9235,27.972,95000.0
2009-06-02 10:40:00,40.34,40.36,40.2,40.32,81300.0,27.9789,27.9928,27.8818,27.9651,81300.0
2009-06-02 10:45:00,40.33,40.34,40.14,40.3,91800.0,27.972,27.9789,27.8402,27.9512,91800.0
2009-06-02 10:50:00,40.31,40.38,40.11,40.13,49100.0,27.9581,28.0067,27.8194,27.8333,49100.0
2009-06-02 10:55:00,40.13,40.22,40.01,40.04,112500.0,27.8333,27.8957,27.7501,27.7709,112500.0
2009-06-02 11:00:00,40.06,40.09,39.89,39.99,76100.0,27.7847,27.8055,27.6668,27.7362,76100.0
2009-06-02 11:05:00,40.0,40.02,39.88,39.9,69200.0,27.7431,27.757,27.6599,27.6738,69200.0
2009-06-02 11:10:00,39.89,39.95,39.82,39.85,142700.0,27.6668,27.7084,27.6183,27.6391,142700.0
2009-06-02 11:15:00,39.86,39.9,39.81,39.84,93400.0,27.646,27.6738,27.6113,27.6322,93400.0
2009-06-02 11:20:00,39.83,39.89,39.8,39.87,63300.0,27.6252,27.6668,27.6044,27.653,63300.0
2009-06-02 11:25:00,39.88,39.91,39.8,39.8,89200.0,27.6599,27.6807,27.6044,27.6044,89200.0
2009-06-02 11:30:00,39.8,39.83,39.59,39.61,64900.0,27.6044,27.6252,27.4588,27.4726,64900.0
2009-06-02 11:35:00,39.62,39.63,39.51,39.51,24800.0,27.4796,27.4865,27.4033,27.4033,24800.0
2009-06-02 11:40:00,39.51,39.51,39.35,39.48,128000.0,27.4033,27.4033,27.2923,27.3825,128000.0
2009-06-02 11:45:00,39.48,39.69,39.48,39.48,40500.0,27.3825,27.5281,27.3825,27.3825,40500.0
2009-06-02 11:50:00,39.47,39.48,39.41,39.44,39600.0,27.3755,27.3825,27.3339,27.3547,39600.0
2009-06-02 11:55:00,39.45,39.61,39.44,39.61,24700.0,27.3617,27.4726,27.3547,27.4726,24700.0
2009-06-02 12:00:00,39.6,39.74,39.6,39.74,39800.0,27.4657,27.5628,27.4657,27.5628,39800.0
2009-06-02 12:05:00,39.73,39.81,39.65,39.75,47300.0,27.5559,27.6113,27.5004,27.5697,47300.0
2009-06-02 12:10:00,39.73,39.8,39.72,39.77,28600.0,27.5559,27.6044,27.5489,27.5836,28600.0
2009-06-02 12:15:00,39.78,39.9,39.74,39.82,62600.0,27.5905,27.6738,27.5628,27.6183,62600.0
2009-06-02 12:20:00,39.81,39.82,39.71,39.77,29700.0,27.6113,27.6183,27.542,27.5836,29700.0
2009-06-02 12:25:00,39.77,39.78,39.61,39.62,25300.0,27.5836,27.5905,27.4726,27.4796,25300.0
2009-06-02 12:30:00,39.63,39.65,39.6,39.63,16700.0,27.4865,27.5004,27.4657,27.4865,16700.0
2009-06-02 12:35:00,39.62,39.79,39.62,39.77,18400.0,27.4796,27.5975,27.4796,27.5836,18400.0
2009-06-02 12:40:00,39.78,39.86,39.76,39.83,28100.0,27.5905,27.646,27.5767,27.6252,28100.0
2009-06-02 12:45:00,39.81,39.89,39.81,39.87,21200.0,27.6113,27.6668,27.6113,27.653,21200.0
2009-06-02 12:50:00,39.89,39.97,39.86,39.96,61000.0,27.6668,27.7223,27.646,27.7154,61000.0
2009-06-02 12:55:00,39.96,39.97,39.86,39.92,42600.0,27.7154,27.7223,27.646,27.6876,42600.0
2009-06-02 13:00:00,39.91,39.95,39.89,39.93,21000.0,27.6807,27.7084,27.6668,27.6946,21000.0
2009-06-02 13:05:00,39.95,40.12,39.95,40.02,58000.0,27.7084,27.8264,27.7084,27.757,58000.0
2009-06-02 13:10:00,40.01,40.01,39.93,39.95,87600.0,27.7501,27.7501,27.6946,27.7084,87600.0
2009-06-02 13:15:00,39.95,39.96,39.9,39.95,40900.0,27.7084,27.7154,27.6738,27.7084,40900.0
2009-06-02 13:20:00,39.95,39.95,39.88,39.93,47200.0,27.7084,27.7084,27.6599,27.6946,47200.0
2009-06-02 13:25:00,39.94,40.03,39.9,39.94,34000.0,27.7015,27.7639,27.6738,27.7015,34000.0
2009-06-02 13:30:00,39.94,39.95,39.89,39.92,35700.0,27.7015,27.7084,27.6668,27.6876,35700.0
2009-06-02 13:35:00,39.92,39.96,39.87,39.87,28600.0,27.6876,27.7154,27.653,27.653,28600.0
2009-06-02 13:40:00,39.88,39.96,39.87,39.94,24900.0,27.6599,27.7154,27.653,27.7015,24900.0
2009-06-02 13:45:00,39.94,40.0,39.92,39.94,69600.0,27.7015,27.7431,27.6876,27.7015,69600.0
2009-06-02 13:50:00,39.94,39.95,39.76,39.77,63700.0,27.7015,27.7084,27.5767,27.5836,63700.0
2009-06-02 13:55:00,39.78,39.8,39.73,39.77,48700.0,27.5905,27.6044,27.5559,27.5836,48700.0
2009-06-02 14:00:00,39.77,39.78,39.68,39.68,42200.0,27.5836,27.5905,27.5212,27.5212,42200.0
2009-06-02 14:05:00,39.69,39.76,39.69,39.75,14300.0,27.5281,27.5767,27.5281,27.5697,14300.0
2009-06-02 14:10:00,39.75,39.89,39.74,39.89,25200.0,27.5697,27.6668,27.5628,27.6668,25200.0
2009-06-02 14:15:00,39.89,40.11,39.88,40.1,43800.0,27.6668,27.8194,27.6599,27.8125,43800.0
2009-06-02 14:20:00,40.09,40.15,40.06,40.1,28300.0,27.8055,27.8472,27.7847,27.8125,28300.0
2009-06-02 14:25:00,40.1,40.21,40.09,40.14,49400.0,27.8125,27.8888,27.8055,27.8402,49400.0
2009-06-02 14:30:00,40.15,40.17,40.12,40.14,56700.0,27.8472,27.861,27.8264,27.8402,56700.0
2009-06-02 14:35:00,40.13,40.2,40.08,40.12,28000.0,27.8333,27.8818,27.7986,27.8264,28000.0
2009-06-02 14:40:00,40.12,40.23,40.1,40.17,30400.0,27.8264,27.9026,27.8125,27.861,30400.0
2009-06-02 14:45:00,40.18,40.21,40.15,40.16,25100.0,27.868,27.8888,27.8472,27.8541,25100.0
2009-06-02 14:50:00,40.16,40.23,40.15,40.2,39600.0,27.8541,27.9026,27.8472,27.8818,39600.0
2009-06-02 14:55:00,40.2,40.21,40.13,40.18,55200.0,27.8818,27.8888,27.8333,27.868,55200.0
2009-06-02 15:00:00,40.17,40.25,40.12,40.22,59400.0,27.861,27.9165,27.8264,27.8957,59400.0
2009-06-02 15:05:00,40.22,40.29,40.2,40.28,61900.0,27.8957,27.9443,27.8818,27.9373,61900.0
2009-06-02 15:10:00,40.29,40.33,40.21,40.22,89700.0,27.9443,27.972,27.8888,27.8957,89700.0
2009-06-02 15:15:00,40.22,40.35,40.21,40.29,77500.0,27.8957,27.9859,27.8888,27.9443,77500.0
2009-06-02 15:20:00,40.29,40.32,40.24,40.29,59900.0,27.9443,27.9651,27.9096,27.9443,59900.0
2009-06-02 15:25:00,40.28,40.42,40.28,40.37,99900.0,27.9373,28.0344,27.9373,27.9997,99900.0
2009-06-02 15:30:00,40.35,40.38,40.25,40.25,103400.0,27.9859,28.0067,27.9165,27.9165,103400.0
2009-06-02 15:35:00,40.25,40.42,40.25,40.28,123100.0,27.9165,28.0344,27.9165,27.9373,123100.0
2009-06-02 15:40:00,40.29,40.32,40.2,40.29,157100.0,27.9443,27.9651,27.8818,27.9443,157100.0
2009-06-02 15:45:00,40.29,40.33,40.25,40.28,128600.0,27.9443,27.972,27.9165,27.9373,128600.0
2009-06-02 15:50:00,40.28,40.3,40.06,40.09,140900.0,27.9373,27.9512,27.7847,27.8055,140900.0
2009-06-02 15:55:00,40.08,40.2,40.07,40.16,174500.0,27.7986,27.8818,27.7917,27.8541,174500.0
2009-06-03 09:30:00,39.87,40.21,39.75,40.05,115900.0,27.653,27.8888,27.5697,27.7778,115900.0
2009-06-03 09:35:00,40.03,40.12,39.57,39.89,126700.0,27.7639,27.8264,27.4449,27.6668,126700.0
2009-06-03 09:40:00,39.89,39.93,39.54,39.71,73000.0,27.6668,27.6946,27.4241,27.542,73000.0
2009-06-03 09:45:00,39.73,39.8,39.57,39.77,50000.0,27.5559,27.6044,27.4449,27.5836,50000.0
2009-06-03 09:50:00,39.76,39.84,39.31,39.34,112700.0,27.5767,27.6322,27.2646,27.2854,112700.0
2009-06-03 09:55:00,39.35,39.65,39.34,39.63,46600.0,27.2923,27.5004,27.2854,27.4865,46600.0
2009-06-03 10:00:00,39.64,39.65,39.32,39.54,85900.0,27.4934,27.5004,27.2715,27.4241,85900.0
2009-06-03 10:05:00,39.54,39.59,39.4,39.43,63000.0,27.4241,27.4588,27.327,27.3478,63000.0
2009-06-03 10:10:00,39.43,39.54,39.4,39.42,85900.0,27.3478,27.4241,27.327,27.3408,85900.0
2009-06-03 10:15:00,39.44,39.45,39.19,39.21,93100.0,27.3547,27.3617,27.1813,27.1952,93100.0
2009-06-03 10:20:00,39.22,39.28,39.1,39.24,62900.0,27.2021,27.2437,27.1189,27.216,62900.0
2009-06-03 10:25:00,39.25,39.47,39.23,39.46,27400.0,27.2229,27.3755,27.2091,27.3686,27400.0
2009-06-03 10:30:00,39.46,39.46,39.31,39.38,25200.0,27.3686,27.3686,27.2646,27.3131,25200.0
2009-06-03 10:35:00,39.38,39.47,39.36,39.44,23500.0,27.3131,27.3755,27.2992,27.3547,23500.0
2009-06-03 10:40:00,39.45,39.61,39.44,39.48,43100.0,27.3617,27.4726,27.3547,27.3825,43100.0
2009-06-03 10:45:00,39.51,39.51,39.37,39.38,15800.0,27.4033,27.4033,27.3062,27.3131,15800.0
2009-06-03 10:50:00,39.37,39.48,39.37,39.4,18800.0,27.3062,27.3825,27.3062,27.327,18800.0
2009-06-03 10:55:00,39.37,39.4,39.35,39.39,13900.0,27.3062,27.327,27.2923,27.32,13900.0
2009-06-03 11:00:00,39.38,39.42,39.36,39.39,31600.0,27.3131,27.3408,27.2992,27.32,31600.0
2009-06-03 11:05:00,39.38,39.4,39.3,39.31,41600.0,27.3131,27.327,27.2576,27.2646,41600.0
2009-06-03 11:10:00,39.3,39.3,39.23,39.28,37000.0,27.2576,27.2576,27.2091,27.2437,37000.0
2009-06-03 11:15:00,39.26,39.27,39.18,39.19,23900.0,27.2299,27.2368,27.1744,27.1813,23900.0
2009-06-03 11:20:00,39.19,39.33,39.19,39.29,25400.0,27.1813,27.2784,27.1813,27.2507,25400.0
2009-06-03 11:25:00,39.27,39.33,39.23,39.23,16900.0,27.2368,27.2784,27.2091,27.2091,16900.0
2009-06-03 11:30:00,39.21,39.27,39.19,39.24,22300.0,27.1952,27.2368,27.1813,27.216,22300.0
2009-06-03 11:35:00,39.24,39.24,39.16,39.23,43200.0,27.216,27.216,27.1605,27.2091,43200.0
2009-06-03 11:40:00,39.24,39.34,39.22,39.34,38800.0,27.216,27.2854,27.2021,27.2854,38800.0
2009-06-03 11:45:00,39.34,39.38,39.29,39.37,29200.0,27.2854,27.3131,27.2507,27.3062,29200.0
2009-06-03 11:50:00,39.34,39.34,39.24,39.29,34800.0,27.2854,27.2854,27.216,27.2507,34800.0
2009-06-03 11:55:00,39.29,39.29,39.21,39.24,44300.0,27.2507,27.2507,27.1952,27.216,44300.0
2009-06-03 12:00:00,39.23,39.28,39.21,39.28,35100.0,27.2091,27.2437,27.1952,27.2437,35100.0
2009-06-03 12:05:00,39.28,39.29,39.25,39.25,38100.0,27.2437,27.2507,27.2229,27.2229,38100.0
2009-06-03 12:10:00,39.26,39.28,39.22,39.28,17100.0,27.2299,27.2437,27.2021,27.2437,17100.0
2009-06-03 12:15:00,39.29,39.35,39.28,39.32,17000.0,27.2507,27.2923,27.2437,27.2715,17000.0
2009-06-03 12:20:00,39.32,39.34,39.3,39.31,16300.0,27.2715,27.2854,27.2576,27.2646,16300.0
2009-06-03 12:25:00,39.31,39.32,39.26,39.3,20300.0,27.2646,27.2715,27.2299,27.2576,20300.0
2009-06-03 12:30:00,39.29,39.33,39.25,39.26,18200.0,27.2507,27.2784,27.2229,27.2299,18200.0
2009-06-03 12:35:00,39.25,39.26,39.22,39.24,13300.0,27.2229,27.2299,27.2021,27.216,13300.0
2009-06-03 12:40:00,39.24,39.26,39.22,39.25,16200.0,27.216,27.2299,27.2021,27.2229,16200.0
2009-06-03 12:45:00,39.25,39.34,39.24,39.31,24700.0,27.2229,27.2854,27.216,27.2646,24700.0
2009-06-03 12:50:00,39.31,39.32,39.27,39.27,17200.0,27.2646,27.2715,27.2368,27.2368,17200.0
2009-06-03 12:55:00,39.28,39.29,39.16,39.17,31500.0,27.2437,27.2507,27.1605,27.1675,31500.0
2009-06-03 13:00:00,39.15,39.16,39.05,39.05,29600.0,27.1536,27.1605,27.0842,27.0842,29600.0
2009-06-03 13:05:00,39.07,39.08,39.01,39.02,27400.0,27.0981,27.105,27.0565,27.0634,27400.0
2009-06-03 13:10:00,39.02,39.04,39.01,39.04,15800.0,27.0634,27.0773,27.0565,27.0773,15800.0
2009-06-03 13:15:00,39.03,39.04,39.01,39.03,15600.0,27.0704,27.0773,27.0565,27.0704,15600.0
2009-06-03 13:20:00,39.01,39.04,39.0,39.02,12300.0,27.0565,27.0773,27.0495,27.0634,12300.0
2009-06-03 13:25:00,39.01,39.02,38.84,38.86,46800.0,27.0565,27.0634,26.9386,26.9524,46800.0
2009-06-03 13:30:00,38.87,38.95,38.86,38.91,43300.0,26.9594,27.0149,26.9524,26.9871,43300.0
2009-06-03 13:35:00,38.91,38.93,38.82,38.87,20900.0,26.9871,27.001,26.9247,26.9594,20900.0
2009-06-03 13:40:00,38.85,38.87,38.75,38.78,19600.0,26.9455,26.9594,26.8762,26.897,19600.0
2009-06-03 13:45:00,38.79,38.79,38.65,38.68,39400.0,26.9039,26.9039,26.8068,26.8276,39400.0
2009-06-03 13:50:00,38.67,38.69,38.65,38.67,26200.0,26.8207,26.8345,26.8068,26.8207,26200.0
2009-06-03 13:55:00,38.65,38.68,38.61,38.64,28300.0,26.8068,26.8276,26.7791,26.7999,28300.0
2009-06-03 14:00:00,38.65,38.73,38.62,38.73,66500.0,26.8068,26.8623,26.786,26.8623,66500.0
2009-06-03 14:05:00,38.73,38.75,38.67,38.74,35200.0,26.8623,26.8762,26.8207,26.8692,35200.0
2009-06-03 14:10:00,38.72,38.72,38.65,38.66,28700.0,26.8553,26.8553,26.8068,26.8137,28700.0
2009-06-03 14:15:00,38.67,38.69,38.63,38.68,36200.0,26.8207,26.8345,26.7929,26.8276,36200.0
2009-06-03 14:20:00,38.66,38.73,38.65,38.67,37200.0,26.8137,26.8623,26.8068,26.8207,37200.0
2009-06-03 14:25:00,38.68,38.68,38.6,38.61,39000.0,26.8276,26.8276,26.7721,26.7791,39000.0
2009-06-03 14:30:00,38.61,38.61,38.5,38.53,68400.0,26.7791,26.7791,26.7028,26.7236,68400.0
2009-06-03 14:35:00,38.53,38.55,38.5,38.52,30000.0,26.7236,26.7374,26.7028,26.7166,30000.0
2009-06-03 14:40:00,38.51,38.53,38.42,38.43,41500.0,26.7097,26.7236,26.6473,26.6542,41500.0
2009-06-03 14:45:00,38.43,38.43,38.35,38.4,48300.0,26.6542,26.6542,26.5987,26.6334,48300.0
2009-06-03 14:50:00,38.4,38.4,38.36,38.36,44200.0,26.6334,26.6334,26.6057,26.6057,44200.0
2009-06-03 14:55:00,38.38,38.59,38.38,38.53,53700.0,26.6195,26.7652,26.6195,26.7236,53700.0
2009-06-03 15:00:00,38.52,38.59,38.52,38.58,52700.0,26.7166,26.7652,26.7166,26.7582,52700.0
2009-06-03 15:05:00,38.59,38.75,38.58,38.74,53100.0,26.7652,26.8762,26.7582,26.8692,53100.0
2009-06-03 15:10:00,38.75,38.75,38.6,38.63,39500.0,26.8762,26.8762,26.7721,26.7929,39500.0
2009-06-03 15:15:00,38.63,38.67,38.58,38.61,35400.0,26.7929,26.8207,26.7582,26.7791,35400.0
2009-06-03 15:20:00,38.61,38.74,38.6,38.74,63600.0,26.7791,26.8692,26.7721,26.8692,63600.0
2009-06-03 15:25:00,38.74,38.74,38.67,38.69,81800.0,26.8692,26.8692,26.8207,26.8345,81800.0
2009-06-03 15:30:00,38.67,38.69,38.64,38.66,95200.0,26.8207,26.8345,26.7999,26.8137,95200.0
2009-06-03 15:35:00,38.66,38.71,38.65,38.65,90800.0,26.8137,26.8484,26.8068,26.8068,90800.0
2009-06-03 15:40:00,38.65,38.74,38.62,38.7,180600.0,26.8068,26.8692,26.786,26.8415,180600.0
2009-06-03 15:45:00,38.7,38.83,38.7,38.81,151400.0,26.8415,26.9316,26.8415,26.9178,151400.0
2009-06-03 15:50:00,38.81,38.93,38.77,38.81,190100.0,26.9178,27.001,26.89,26.9178,190100.0
2009-06-03 15:55:00,38.82,39.01,38.78,38.99,327600.0,26.9247,27.0565,26.897,27.0426,327600.0
2009-06-04 09:30:00,39.21,39.26,39.0,39.0,57100.0,27.1952,27.2299,27.0495,27.0495,57100.0
2009-06-04 09:35:00,39.0,39.2,38.75,39.1,91800.0,27.0495,27.1883,26.8762,27.1189,91800.0
2009-06-04 09:40:00,39.1,39.3,39.01,39.15,120200.0,27.1189,27.2576,27.0565,27.1536,120200.0
2009-06-04 09:45:00,39.15,39.15,38.8,38.91,60200.0,27.1536,27.1536,26.9108,26.9871,60200.0
2009-06-04 09:50:00,38.9,38.93,38.72,38.93,54300.0,26.9802,27.001,26.8553,27.001,54300.0
2009-06-04 09:55:00,38.96,39.08,38.92,39.05,18000.0,27.0218,27.105,26.9941,27.0842,18000.0
2009-06-04 10:00:00,39.06,39.21,38.95,39.15,70200.0,27.0912,27.1952,27.0149,27.1536,70200.0
2009-06-04 10:05:00,39.13,39.13,38.9,39.01,46100.0,27.1397,27.1397,26.9802,27.0565,46100.0
2009-06-04 10:10:00,39.01,39.02,38.89,38.92,39100.0,27.0565,27.0634,26.9733,26.9941,39100.0
2009-06-04 10:15:00,38.91,39.01,38.9,38.99,35100.0,26.9871,27.0565,26.9802,27.0426,35100.0
2009-06-04 10:20:00,39.0,39.28,39.0,39.28,46300.0,27.0495,27.2437,27.0495,27.2437,46300.0
2009-06-04 10:25:00,39.28,39.41,39.23,39.4,43200.0,27.2437,27.3339,27.2091,27.327,43200.0
2009-06-04 10:30:00,39.39,39.61,39.36,39.61,84600.0,27.32,27.4726,27.2992,27.4726,84600.0
2009-06-04 10:35:00,39.61,39.64,39.54,39.55,28900.0,27.4726,27.4934,27.4241,27.431,28900.0
2009-06-04 10:40:00,39.55,39.61,39.49,39.52,61200.0,27.431,27.4726,27.3894,27.4102,61200.0
2009-06-04 10:45:00,39.53,39.84,39.53,39.81,149600.0,27.4171,27.6322,27.4171,27.6113,149600.0
2009-06-04 10:50:00,39.81,39.91,39.8,39.85,59500.0,27.6113,27.6807,27.6044,27.6391,59500.0
2009-06-04 10:55:00,39.85,40.02,39.85,39.95,63400.0,27.6391,27.757,27.6391,27.7084,63400.0
2009-06-04 11:00:00,39.95,40.14,39.94,40.12,137300.0,27.7084,27.8402,27.7015,27.8264,137300.0
2009-06-04 11:05:00,40.11,40.3,40.1,40.28,71900.0,27.8194,27.9512,27.8125,27.9373,71900.0
2009-06-04 11:10:00,40.29,40.33,40.17,40.19,85400.0,27.9443,27.972,27.861,27.8749,85400.0
2009-06-04 11:15:00,40.17,40.29,40.12,40.23,46000.0,27.861,27.9443,27.8264,27.9026,46000.0
2009-06-04 11:20:00,40.23,40.3,40.14,40.29,33600.0,27.9026,27.9512,27.8402,27.9443,33600.0
2009-06-04 11:25:00,40.29,40.34,40.22,40.26,50800.0,27.9443,27.9789,27.8957,27.9235,50800.0
2009-06-04 11:30:00,40.27,40.29,40.11,40.12,24900.0,27.9304,27.9443,27.8194,27.8264,24900.0
2009-06-04 11:35:00,40.13,40.22,40.08,40.22,42200.0,27.8333,27.8957,27.7986,27.8957,42200.0
2009-06-04 11:40:00,40.2,40.23,40.04,40.1,42900.0,27.8818,27.9026,27.7709,27.8125,42900.0
2009-06-04 11:45:00,40.09,40.15,40.08,40.13,17200.0,27.8055,27.8472,27.7986,27.8333,17200.0
2009-06-04 11:50:00,40.13,40.16,40.1,40.14,47000.0,27.8333,27.8541,27.8125,27.8402,47000.0
2009-06-04 11:55:00,40.15,40.15,40.11,40.12,30200.0,27.8472,27.8472,27.8194,27.8264,30200.0
2009-06-04 12:00:00,40.13,40.15,40.03,40.08,68400.0,27.8333,27.8472,27.7639,27.7986,68400.0
2009-06-04 12:05:00,40.08,40.14,40.08,40.1,28200.0,27.7986,27.8402,27.7986,27.8125,28200.0
2009-06-04 12:10:00,40.1,40.14,40.05,40.11,44100.0,27.8125,27.8402,27.7778,27.8194,44100.0
2009-06-04 12:15:00,40.1,40.23,40.07,40.23,28700.0,27.8125,27.9026,27.7917,27.9026,28700.0
2009-06-04 12:20:00,40.22,40.32,40.2,40.31,65300.0,27.8957,27.9651,27.8818,27.9581,65300.0
2009-06-04 12:25:00,40.31,40.33,40.25,40.32,41700.0,27.9581,27.972,27.9165,27.9651,41700.0
2009-06-04 12:30:00,40.3,40.34,40.28,40.29,47400.0,27.9512,27.9789,27.9373,27.9443,47400.0
2009-06-04 12:35:00,40.29,40.29,40.26,40.28,11400.0,27.9443,27.9443,27.9235,27.9373,11400.0
2009-06-04 12:40:00,40.28,40.36,40.27,40.34,48000.0,27.9373,27.9928,27.9304,27.9789,48000.0
2009-06-04 12:45:00,40.34,40.38,40.26,40.29,28100.0,27.9789,28.0067,27.9235,27.9443,28100.0
2009-06-04 12:50:00,40.29,40.3,40.28,40.28,66000.0,27.9443,27.9512,27.9373,27.9373,66000.0
2009-06-04 12:55:00,40.28,40.28,40.24,40.26,22400.0,27.9373,27.9373,27.9096,27.9235,22400.0
2009-06-04 13:00:00,40.26,40.32,40.23,40.29,36600.0,27.9235,27.9651,27.9026,27.9443,36600.0
2009-06-04 13:05:00,40.28,40.36,40.26,40.34,48300.0,27.9373,27.9928,27.9235,27.9789,48300.0
2009-06-04 13:10:00,40.33,40.36,40.24,40.27,50200.0,27.972,27.9928,27.9096,27.9304,50200.0
2009-06-04 13:15:00,40.28,40.34,40.27,40.31,101600.0,27.9373,27.9789,27.9304,27.9581,101600.0
2009-06-04 13:20:00,40.3,40.32,40.2,40.25,46400.0,27.9512,27.9651,27.8818,27.9165,46400.0
2009-06-04 13:25:00,40.26,40.36,40.24,40.28,41800.0,27.9235,27.9928,27.9096,27.9373,41800.0
2009-06-04 13:30:00,40.28,40.36,40.28,40.35,28100.0,27.9373,27.9928,27.9373,27.9859,28100.0
2009-06-04 13:35:00,40.36,40.44,40.34,40.4,54900.0,27.9928,28.0483,27.9789,28.0206,54900.0
2009-06-04 13:40:00,40.41,40.41,40.29,40.29,35200.0,28.0275,28.0275,27.9443,27.9443,35200.0
2009-06-04 13:45:00,40.29,40.35,40.27,40.34,56100.0,27.9443,27.9859,27.9304,27.9789,56100.0
2009-06-04 13:50:00,40.35,40.35,40.21,40.24,51100.0,27.9859,27.9859,27.8888,27.9096,51100.0
2009-06-04 13:55:00,40.24,40.33,40.22,40.3,56400.0,27.9096,27.972,27.8957,27.9512,56400.0
2009-06-04 14:00:00,40.3,40.33,40.27,40.29,50000.0,27.9512,27.972,27.9304,27.9443,50000.0
2009-06-04 14:05:00,40.3,40.41,40.25,40.34,73200.0,27.9512,28.0275,27.9165,27.9789,73200.0
2009-06-04 14:10:00,40.33,40.39,40.24,40.26,38500.0,27.972,28.0136,27.9096,27.9235,38500.0
2009-06-04 14:15:00,40.26,40.42,40.26,40.4,88300.0,27.9235,28.0344,27.9235,28.0206,88300.0
2009-06-04 14:20:00,40.4,40.45,40.38,40.41,33400.0,28.0206,28.0552,28.0067,28.0275,33400.0
2009-06-04 14:25:00,40.42,40.45,40.24,40.27,64500.0,28.0344,28.0552,27.9096,27.9304,64500.0
2009-06-04 14:30:00,40.27,40.3,40.21,40.25,69800.0,27.9304,27.9512,27.8888,27.9165,69800.0
2009-06-04 14:35:00,40.25,40.3,40.2,40.25,180100.0,27.9165,27.9512,27.8818,27.9165,180100.0
2009-06-04 14:40:00,40.26,40.43,40.22,40.38,54600.0,27.9235,28.0414,27.8957,28.0067,54600.0
2009-06-04 14:45:00,40.38,40.46,40.37,40.46,46800.0,28.0067,28.0622,27.9997,28.0622,46800.0
2009-06-04 14:50:00,40.46,40.5,40.31,40.33,36200.0,28.0622,28.0899,27.9581,27.972,36200.0
2009-06-04 14:55:00,40.32,40.43,40.32,40.35,84100.0,27.9651,28.0414,27.9651,27.9859,84100.0
2009-06-04 15:00:00,40.35,40.39,40.32,40.37,47600.0,27.9859,28.0136,27.9651,27.9997,47600.0
2009-06-04 15:05:00,40.36,40.39,40.31,40.35,84000.0,27.9928,28.0136,27.9581,27.9859,84000.0
2009-06-04 15:10:00,40.35,40.35,40.28,40.33,60600.0,27.9859,27.9859,27.9373,27.972,60600.0
2009-06-04 15:15:00,40.32,40.4,40.27,40.36,59000.0,27.9651,28.0206,27.9304,27.9928,59000.0
2009-06-04 15:20:00,40.37,40.43,40.34,40.43,48800.0,27.9997,28.0414,27.9789,28.0414,48800.0
2009-06-04 15:25:00,40.42,40.51,40.42,40.48,113500.0,28.0344,28.0968,28.0344,28.076,113500.0
2009-06-04 15:30:00,40.5,40.51,40.32,40.45,115900.0,28.0899,28.0968,27.9651,28.0552,115900.0
2009-06-04 15:35:00,40.45,40.51,40.42,40.46,79400.0,28.0552,28.0968,28.0344,28.0622,79400.0
2009-06-04 15:40:00,40.45,40.5,40.26,40.29,179100.0,28.0552,28.0899,27.9235,27.9443,179100.0
2009-06-04 15:45:00,40.3,40.48,40.29,40.37,130500.0,27.9512,28.076,27.9443,27.9997,130500.0
2009-06-04 15:50:00,40.37,40.4,40.19,40.21,164200.0,27.9997,28.0206,27.8749,27.8888,164200.0
2009-06-04 15:55:00,40.22,40.45,40.21,40.42,239800.0,27.8957,28.0552,27.8888,28.0344,239800.0
2009-06-05 09:30:00,41.0,41.42,40.88,41.0,162900.0,28.4367,28.728,28.3535,28.4367,162900.0
2009-06-05 09:35:00,41.01,41.54,40.96,41.43,193000.0,28.4436,28.8112,28.409,28.7349,193000.0
2009-06-05 09:40:00,41.42,41.74,41.32,41.57,171900.0,28.728,28.9499,28.6586,28.832,171900.0
2009-06-05 09:45:00,41.6,41.88,41.42,41.47,221400.0,28.8528,29.0471,28.728,28.7627,221400.0
2009-06-05 09:50:00,41.46,41.47,41.0,41.24,228500.0,28.7557,28.7627,28.4367,28.6032,228500.0
2009-06-05 09:55:00,41.25,41.42,41.08,41.26,123800.0,28.6101,28.728,28.4922,28.617,123800.0
2009-06-05 10:00:00,41.3,41.39,41.0,41.01,99200.0,28.6448,28.7072,28.4367,28.4436,99200.0
2009-06-05 10:05:00,41.01,41.01,40.6,40.61,129300.0,28.4436,28.4436,28.1593,28.1662,129300.0
2009-06-05 10:10:00,40.61,40.61,40.29,40.45,89000.0,28.1662,28.1662,27.9443,28.0552,89000.0
2009-06-05 10:15:00,40.45,40.57,40.45,40.54,72300.0,28.0552,28.1385,28.0552,28.1177,72300.0
2009-06-05 10:20:00,40.56,40.66,40.5,40.6,38100.0,28.1315,28.2009,28.0899,28.1593,38100.0
2009-06-05 10:25:00,40.61,40.72,40.58,40.72,33500.0,28.1662,28.2425,28.1454,28.2425,33500.0
2009-06-05 10:30:00,40.73,40.97,40.61,40.91,73100.0,28.2494,28.4159,28.1662,28.3743,73100.0
2009-06-05 10:35:00,40.91,41.13,40.81,41.05,55900.0,28.3743,28.5269,28.3049,28.4714,55900.0
2009-06-05 10:40:00,41.05,41.26,41.04,41.23,67500.0,28.4714,28.617,28.4644,28.5962,67500.0
2009-06-05 10:45:00,41.23,41.26,41.05,41.14,35600.0,28.5962,28.617,28.4714,28.5338,35600.0
2009-06-05 10:50:00,41.13,41.18,41.08,41.11,44300.0,28.5269,28.5615,28.4922,28.513,44300.0
2009-06-05 10:55:00,41.13,41.32,41.1,41.31,36300.0,28.5269,28.6586,28.5061,28.6517,36300.0
2009-06-05 11:00:00,41.32,41.45,41.27,41.44,51400.0,28.6586,28.7488,28.624,28.7419,51400.0
2009-06-05 11:05:00,41.44,41.63,41.41,41.62,75400.0,28.7419,28.8737,28.7211,28.8667,75400.0
2009-06-05 11:10:00,41.63,41.63,41.33,41.35,76700.0,28.8737,28.8737,28.6656,28.6795,76700.0
2009-06-05 11:15:00,41.33,41.4,41.3,41.37,48700.0,28.6656,28.7141,28.6448,28.6933,48700.0
2009-06-05 11:20:00,41.38,41.45,41.32,41.37,30400.0,28.7003,28.7488,28.6586,28.6933,30400.0
2009-06-05 11:25:00,41.37,41.38,41.2,41.27,38800.0,28.6933,28.7003,28.5754,28.624,38800.0
2009-06-05 11:30:00,41.27,41.28,41.13,41.18,38700.0,28.624,28.6309,28.5269,28.5615,38700.0
2009-06-05 11:35:00,41.18,41.29,41.0,41.05,38400.0,28.5615,28.6378,28.4367,28.4714,38400.0
2009-06-05 11:40:00,41.06,41.14,41.05,41.11,60300.0,28.4783,28.5338,28.4714,28.513,60300.0
2009-06-05 11:45:00,41.11,41.17,41.04,41.04,31400.0,28.513,28.5546,28.4644,28.4644,31400.0
2009-06-05 11:50:00,41.04,41.06,40.91,41.06,57700.0,28.4644,28.4783,28.3743,28.4783,57700.0
2009-06-05 11:55:00,41.06,41.14,41.04,41.04,28100.0,28.4783,28.5338,28.4644,28.4644,28100.0
2009-06-05 12:00:00,41.02,41.03,40.96,40.98,18600.0,28.4506,28.4575,28.409,28.4228,18600.0
2009-06-05 12:05:00,40.99,40.99,40.92,40.94,25500.0,28.4298,28.4298,28.3812,28.3951,25500.0
2009-06-05 12:10:00,40.92,40.94,40.8,40.82,40200.0,28.3812,28.3951,28.298,28.3119,40200.0
2009-06-05 12:15:00,40.82,41.02,40.81,40.91,66200.0,28.3119,28.4506,28.3049,28.3743,66200.0
2009-06-05 12:20:00,40.93,41.06,40.86,40.99,22700.0,28.3882,28.4783,28.3396,28.4298,22700.0
2009-06-05 12:25:00,40.99,41.15,40.99,41.1,30100.0,28.4298,28.5407,28.4298,28.5061,30100.0
2009-06-05 12:30:00,41.09,41.14,41.01,41.02,15400.0,28.4991,28.5338,28.4436,28.4506,15400.0
2009-06-05 12:35:00,41.01,41.14,40.98,41.12,46400.0,28.4436,28.5338,28.4228,28.5199,46400.0
2009-06-05 12:40:00,41.12,41.14,41.07,41.08,27500.0,28.5199,28.5338,28.4853,28.4922,27500.0
2009-06-05 12:45:00,41.09,41.19,41.08,41.17,28300.0,28.4991,28.5685,28.4922,28.5546,28300.0
2009-06-05 12:50:00,41.17,41.17,41.07,41.1,35700.0,28.5546,28.5546,28.4853,28.5061,35700.0
2009-06-05 12:55:00,41.1,41.24,41.05,41.18,29200.0,28.5061,28.6032,28.4714,28.5615,29200.0
2009-06-05 13:00:00,41.16,41.19,41.11,41.18,26100.0,28.5477,28.5685,28.513,28.5615,26100.0
2009-06-05 13:05:00,41.17,41.2,41.07,41.08,17800.0,28.5546,28.5754,28.4853,28.4922,17800.0
2009-06-05 13:10:00,41.07,41.08,40.93,40.95,85700.0,28.4853,28.4922,28.3882,28.402,85700.0
2009-06-05 13:15:00,40.95,40.96,40.87,40.93,17300.0,28.402,28.409,28.3465,28.3882,17300.0
2009-06-05 13:20:00,40.91,40.92,40.82,40.9,26800.0,28.3743,28.3812,28.3119,28.3673,26800.0
2009-06-05 13:25:00,40.88,40.9,40.85,40.9,14800.0,28.3535,28.3673,28.3327,28.3673,14800.0
2009-06-05 13:30:00,40.88,40.9,40.85,40.86,16000.0,28.3535,28.3673,28.3327,28.3396,16000.0
2009-06-05 13:35:00,40.85,40.86,40.79,40.8,30700.0,28.3327,28.3396,28.2911,28.298,30700.0
2009-06-05 13:40:00,40.8,40.89,40.8,40.87,50500.0,28.298,28.3604,28.298,28.3465,50500.0
2009-06-05 13:45:00,40.86,40.88,40.83,40.85,13300.0,28.3396,28.3535,28.3188,28.3327,13300.0
2009-06-05 13:50:00,40.84,40.86,40.83,40.85,14900.0,28.3257,28.3396,28.3188,28.3327,14900.0
2009-06-05 13:55:00,40.87,40.88,40.68,40.77,45700.0,28.3465,28.3535,28.2148,28.2772,45700.0
2009-06-05 14:00:00,40.77,40.84,40.63,40.68,66100.0,28.2772,28.3257,28.1801,28.2148,66100.0
2009-06-05 14:05:00,40.66,40.71,40.6,40.62,59700.0,28.2009,28.2356,28.1593,28.1731,59700.0
2009-06-05 14:10:00,40.63,40.66,40.6,40.6,26500.0,28.1801,28.2009,28.1593,28.1593,26500.0
2009-06-05 14:15:00,40.61,40.67,40.6,40.61,53500.0,28.1662,28.2078,28.1593,28.1662,53500.0
2009-06-05 14:20:00,40.6,40.7,40.58,40.7,45700.0,28.1593,28.2286,28.1454,28.2286,45700.0
2009-06-05 14:25:00,40.71,40.74,40.65,40.69,27400.0,28.2356,28.2564,28.1939,28.2217,27400.0
2009-06-05 14:30:00,40.67,40.7,40.6,40.63,36300.0,28.2078,28.2286,28.1593,28.1801,36300.0
2009-06-05 14:35:00,40.63,40.74,40.59,40.65,51300.0,28.1801,28.2564,28.1523,28.1939,51300.0
2009-06-05 14:40:00,40.64,40.78,40.63,40.78,39100.0,28.187,28.2841,28.1801,28.2841,39100.0
2009-06-05 14:45:00,40.78,40.78,40.7,40.77,37000.0,28.2841,28.2841,28.2286,28.2772,37000.0
2009-06-05 14:50:00,40.78,40.86,40.74,40.79,32500.0,28.2841,28.3396,28.2564,28.2911,32500.0
2009-06-05 14:55:00,40.79,40.84,40.73,40.74,28800.0,28.2911,28.3257,28.2494,28.2564,28800.0
2009-06-05 15:00:00,40.76,40.76,40.63,40.68,50100.0,28.2702,28.2702,28.1801,28.2148,50100.0
2009-06-05 15:05:00,40.69,40.83,40.68,40.68,58300.0,28.2217,28.3188,28.2148,28.2148,58300.0
2009-06-05 15:10:00,40.69,40.77,40.64,40.67,54800.0,28.2217,28.2772,28.187,28.2078,54800.0
2009-06-05 15:15:00,40.67,40.73,40.59,40.7,53600.0,28.2078,28.2494,28.1523,28.2286,53600.0
2009-06-05 15:20:00,40.69,40.74,40.6,40.67,47200.0,28.2217,28.2564,28.1593,28.2078,47200.0
2009-06-05 15:25:00,40.67,40.72,40.61,40.64,46900.0,28.2078,28.2425,28.1662,28.187,46900.0
2009-06-05 15:30:00,40.64,40.76,40.62,40.67,100300.0,28.187,28.2702,28.1731,28.2078,100300.0
2009-06-05 15:35:00,40.68,40.77,40.63,40.71,152400.0,28.2148,28.2772,28.1801,28.2356,152400.0
2009-06-05 15:40:00,40.71,40.74,40.6,40.63,117300.0,28.2356,28.2564,28.1593,28.1801,117300.0
2009-06-05 15:45:00,40.64,40.68,40.55,40.63,149800.0,28.187,28.2148,28.1246,28.1801,149800.0
2009-06-05 15:50:00,40.63,40.7,40.6,40.69,110200.0,28.1801,28.2286,28.1593,28.2217,110200.0
2009-06-05 15:55:00,40.69,40.78,40.67,40.77,154600.0,28.2217,28.2841,28.2078,28.2772,154600.0
2009-06-08 09:30:00,39.98,40.67,39.97,40.46,91700.0,27.7293,28.2078,27.7223,28.0622,91700.0
2009-06-08 09:35:00,40.45,40.46,40.08,40.16,70300.0,28.0552,28.0622,27.7986,27.8541,70300.0
2009-06-08 09:40:00,40.16,40.41,40.13,40.15,64400.0,27.8541,28.0275,27.8333,27.8472,64400.0
2009-06-08 09:45:00,40.15,40.24,40.1,40.21,114400.0,27.8472,27.9096,27.8125,27.8888,114400.0
2009-06-08 09:50:00,40.23,40.4,40.22,40.29,57500.0,27.9026,28.0206,27.8957,27.9443,57500.0
2009-06-08 09:55:00,40.29,40.4,40.23,40.35,71000.0,27.9443,28.0206,27.9026,27.9859,71000.0
2009-06-08 10:00:00,40.35,40.44,40.34,40.4,70800.0,27.9859,28.0483,27.9789,28.0206,70800.0
2009-06-08 10:05:00,40.41,40.59,40.4,40.58,44600.0,28.0275,28.1523,28.0206,28.1454,44600.0
2009-06-08 10:10:00,40.55,40.63,40.48,40.5,55700.0,28.1246,28.1801,28.076,28.0899,55700.0
2009-06-08 10:15:00,40.5,40.68,40.5,40.6,77300.0,28.0899,28.2148,28.0899,28.1593,77300.0
2009-06-08 10:20:00,40.58,40.8,40.58,40.72,93700.0,28.1454,28.298,28.1454,28.2425,93700.0
2009-06-08 10:25:00,40.72,40.9,40.72,40.84,88400.0,28.2425,28.3673,28.2425,28.3257,88400.0
2009-06-08 10:30:00,40.85,41.19,40.83,41.12,107400.0,28.3327,28.5685,28.3188,28.5199,107400.0
2009-06-08 10:35:00,41.12,41.38,41.12,41.35,88200.0,28.5199,28.7003,28.5199,28.6795,88200.0
2009-06-08 10:40:00,41.34,41.4,41.26,41.32,77100.0,28.6725,28.7141,28.617,28.6586,77100.0
2009-06-08 10:45:00,41.33,41.51,41.33,41.38,92100.0,28.6656,28.7904,28.6656,28.7003,92100.0
2009-06-08 10:50:00,41.37,41.4,41.18,41.21,34600.0,28.6933,28.7141,28.5615,28.5824,34600.0
2009-06-08 10:55:00,41.19,41.23,40.95,41.0,68600.0,28.5685,28.5962,28.402,28.4367,68600.0
2009-06-08 11:00:00,40.99,41.17,40.96,41.07,44500.0,28.4298,28.5546,28.409,28.4853,44500.0
2009-06-08 11:05:00,41.07,41.07,40.89,40.93,28900.0,28.4853,28.4853,28.3604,28.3882,28900.0
2009-06-08 11:10:00,40.94,40.95,40.8,40.84,45500.0,28.3951,28.402,28.298,28.3257,45500.0
2009-06-08 11:15:00,40.85,40.95,40.84,40.89,43500.0,28.3327,28.402,28.3257,28.3604,43500.0
2009-06-08 11:20:00,40.9,40.99,40.87,40.94,36200.0,28.3673,28.4298,28.3465,28.3951,36200.0
2009-06-08 11:25:00,40.93,40.94,40.79,40.82,24500.0,28.3882,28.3951,28.2911,28.3119,24500.0
2009-06-08 11:30:00,40.82,40.82,40.71,40.77,38300.0,28.3119,28.3119,28.2356,28.2772,38300.0
2009-06-08 11:35:00,40.78,40.88,40.76,40.87,45000.0,28.2841,28.3535,28.2702,28.3465,45000.0
2009-06-08 11:40:00,40.87,40.89,40.75,40.83,28300.0,28.3465,28.3604,28.2633,28.3188,28300.0
2009-06-08 11:45:00,40.82,40.85,40.73,40.79,34600.0,28.3119,28.3327,28.2494,28.2911,34600.0
2009-06-08 11:50:00,40.8,40.82,40.7,40.75,40100.0,28.298,28.3119,28.2286,28.2633,40100.0
2009-06-08 11:55:00,40.75,40.78,40.63,40.71,60500.0,28.2633,28.2841,28.1801,28.2356,60500.0
2009-06-08 12:00:00,40.69,40.74,40.63,40.63,36200.0,28.2217,28.2564,28.1801,28.1801,36200.0
2009-06-08 12:05:00,40.65,40.65,40.58,40.63,13300.0,28.1939,28.1939,28.1454,28.1801,13300.0
2009-06-08 12:10:00,40.62,40.62,40.48,40.48,29000.0,28.1731,28.1731,28.076,28.076,29000.0
2009-06-08 12:15:00,40.48,40.5,40.43,40.5,28300.0,28.076,28.0899,28.0414,28.0899,28300.0
2009-06-08 12:20:00,40.5,40.51,40.46,40.48,21800.0,28.0899,28.0968,28.0622,28.076,21800.0
2009-06-08 12:25:00,40.49,40.57,40.49,40.54,37900.0,28.083,28.1385,28.083,28.1177,37900.0
2009-06-08 12:30:00,40.54,40.54,40.44,40.45,56600.0,28.1177,28.1177,28.0483,28.0552,56600.0
2009-06-08 12:35:00,40.45,40.58,40.42,40.5,55100.0,28.0552,28.1454,28.0344,28.0899,55100.0
2009-06-08 12:40:00,40.51,40.55,40.49,40.49,17000.0,28.0968,28.1246,28.083,28.083,17000.0
2009-06-08 12:45:00,40.5,40.6,40.48,40.51,20300.0,28.0899,28.1593,28.076,28.0968,20300.0
2009-06-08 12:50:00,40.51,40.53,40.48,40.5,17600.0,28.0968,28.1107,28.076,28.0899,17600.0
2009-06-08 12:55:00,40.5,40.51,40.46,40.48,34200.0,28.0899,28.0968,28.0622,28.076,34200.0
2009-06-08 13:00:00,40.48,40.51,40.45,40.48,37300.0,28.076,28.0968,28.0552,28.076,37300.0
2009-06-08 13:05:00,40.46,40.53,40.44,40.51,38200.0,28.0622,28.1107,28.0483,28.0968,38200.0
2009-06-08 13:10:00,40.51,40.51,40.45,40.47,17100.0,28.0968,28.0968,28.0552,28.0691,17100.0
2009-06-08 13:15:00,40.48,40.49,40.43,40.46,39800.0,28.076,28.083,28.0414,28.0622,39800.0
2009-06-08 13:20:00,40.47,40.51,40.45,40.49,25300.0,28.0691,28.0968,28.0552,28.083,25300.0
2009-06-08 13:25:00,40.48,40.49,40.45,40.46,8600.0,28.076,28.083,28.0552,28.0622,8600.0
2009-06-08 13:30:00,40.46,40.47,40.44,40.46,17300.0,28.0622,28.0691,28.0483,28.0622,17300.0
2009-06-08 13:35:00,40.45,40.5,40.45,40.45,18800.0,28.0552,28.0899,28.0552,28.0552,18800.0
2009-06-08 13:40:00,40.45,40.53,40.44,40.53,35500.0,28.0552,28.1107,28.0483,28.1107,35500.0
2009-06-08 13:45:00,40.52,40.68,40.5,40.61,47200.0,28.1038,28.2148,28.0899,28.1662,47200.0
2009-06-08 13:50:00,40.62,40.63,40.46,40.46,34400.0,28.1731,28.1801,28.0622,28.0622,34400.0
2009-06-08 13:55:00,40.47,40.5,40.46,40.49,9800.0,28.0691,28.0899,28.0622,28.083,9800.0
2009-06-08 14:00:00,40.5,40.56,40.48,40.53,27400.0,28.0899,28.1315,28.076,28.1107,27400.0
2009-06-08 14:05:00,40.54,40.57,40.48,40.49,17900.0,28.1177,28.1385,28.076,28.083,17900.0
2009-06-08 14:10:00,40.49,40.58,40.49,40.53,31200.0,28.083,28.1454,28.083,28.1107,31200.0
2009-06-08 14:15:00,40.53,40.56,40.52,40.52,19400.0,28.1107,28.1315,28.1038,28.1038,19400.0
2009-06-08 14:20:00,40.52,40.58,40.49,40.53,26000.0,28.1038,28.1454,28.083,28.1107,26000.0
2009-06-08 14:25:00,40.54,40.59,40.52,40.57,29800.0,28.1177,28.1523,28.1038,28.1385,29800.0
2009-06-08 14:30:00,40.57,40.73,40.57,40.67,70200.0,28.1385,28.2494,28.1385,28.2078,70200.0
2009-06-08 14:35:00,40.66,40.71,40.64,40.7,19800.0,28.2009,28.2356,28.187,28.2286,19800.0
2009-06-08 14:40:00,40.69,40.7,40.53,40.55,44100.0,28.2217,28.2286,28.1107,28.1246,44100.0
2009-06-08 14:45:00,40.55,40.66,40.54,40.6,55400.0,28.1246,28.2009,28.1177,28.1593,55400.0
2009-06-08 14:50:00,40.6,40.64,40.55,40.56,34400.0,28.1593,28.187,28.1246,28.1315,34400.0
2009-06-08 14:55:00,40.57,40.65,40.55,40.61,27700.0,28.1385,28.1939,28.1246,28.1662,27700.0
2009-06-08 15:00:00,40.62,40.73,40.61,40.66,41800.0,28.1731,28.2494,28.1662,28.2009,41800.0
2009-06-08 15:05:00,40.65,40.69,40.61,40.66,36500.0,28.1939,28.2217,28.1662,28.2009,36500.0
2009-06-08 15:10:00,40.66,40.7,40.61,40.65,48500.0,28.2009,28.2286,28.1662,28.1939,48500.0
2009-06-08 15:15:00,40.66,40.85,40.63,40.8,65400.0,28.2009,28.3327,28.1801,28.298,65400.0
2009-06-08 15:20:00,40.8,41.18,40.78,41.09,143200.0,28.298,28.5615,28.2841,28.4991,143200.0
2009-06-08 15:25:00,41.09,41.15,41.04,41.06,54100.0,28.4991,28.5407,28.4644,28.4783,54100.0
2009-06-08 15:30:00,41.05,41.35,41.05,41.29,127300.0,28.4714,28.6795,28.4714,28.6378,127300.0
2009-06-08 15:35:00,41.28,41.36,41.02,41.03,130400.0,28.6309,28.6864,28.4506,28.4575,130400.0
2009-06-08 15:40:00,41.03,41.12,40.94,41.04,128300.0,28.4575,28.5199,28.3951,28.4644,128300.0
2009-06-08 15:45:00,41.02,41.18,40.97,41.1,162300.0,28.4506,28.5615,28.4159,28.5061,162300.0
2009-06-08 15:50:00,41.11,41.2,41.04,41.05,100100.0,28.513,28.5754,28.4644,28.4714,100100.0
2009-06-08 15:55:00,41.05,41.14,40.94,40.97,122700.0,28.4714,28.5338,28.3951,28.4159,122700.0
2009-06-09 09:30:00,40.85,41.68,40.85,41.68,102600.0,28.3327,28.9083,28.3327,28.9083,102600.0
2009-06-09 09:35:00,41.67,41.8,41.52,41.61,79200.0,28.9014,28.9916,28.7974,28.8598,79200.0
2009-06-09 09:40:00,41.59,41.89,41.55,41.83,65800.0,28.8459,29.054,28.8182,29.0124,65800.0
2009-06-09 09:45:00,41.84,41.9,41.68,41.7,63900.0,29.0193,29.0609,28.9083,28.9222,63900.0
2009-06-09 09:50:00,41.7,41.73,41.58,41.69,56500.0,28.9222,28.943,28.839,28.9153,56500.0
2009-06-09 09:55:00,41.69,41.75,41.47,41.48,52700.0,28.9153,28.9569,28.7627,28.7696,52700.0
2009-06-09 10:00:00,41.46,41.6,41.21,41.3,87100.0,28.7557,28.8528,28.5824,28.6448,87100.0
2009-06-09 10:05:00,41.29,41.33,41.21,41.29,63300.0,28.6378,28.6656,28.5824,28.6378,63300.0
2009-06-09 10:10:00,41.3,41.3,41.21,41.25,63400.0,28.6448,28.6448,28.5824,28.6101,63400.0
2009-06-09 10:15:00,41.28,41.31,41.1,41.11,75400.0,28.6309,28.6517,28.5061,28.513,75400.0
2009-06-09 10:20:00,41.13,41.14,40.98,41.0,83600.0,28.5269,28.5338,28.4228,28.4367,83600.0
2009-06-09 10:25:00,41.0,41.0,40.79,40.86,70400.0,28.4367,28.4367,28.2911,28.3396,70400.0
2009-06-09 10:30:00,40.85,40.93,40.8,40.92,72100.0,28.3327,28.3882,28.298,28.3812,72100.0
2009-06-09 10:35:00,40.92,40.92,40.84,40.91,29900.0,28.3812,28.3812,28.3257,28.3743,29900.0
2009-06-09 10:40:00,40.92,41.01,40.88,40.98,43400.0,28.3812,28.4436,28.3535,28.4228,43400.0
2009-06-09 10:45:00,40.96,40.98,40.85,40.85,28800.0,28.409,28.4228,28.3327,28.3327,28800.0
2009-06-09 10:50:00,40.85,40.89,40.85,40.85,40200.0,28.3327,28.3604,28.3327,28.3327,40200.0
2009-06-09 10:55:00,40.86,40.93,40.85,40.93,41300.0,28.3396,28.3882,28.3327,28.3882,41300.0
2009-06-09 11:00:00,40.92,41.02,40.87,41.02,53500.0,28.3812,28.4506,28.3465,28.4506,53500.0
2009-06-09 11:05:00,41.02,41.05,40.99,41.05,47000.0,28.4506,28.4714,28.4298,28.4714,47000.0
2009-06-09 11:10:00,41.0,41.12,41.0,41.01,33800.0,28.4367,28.5199,28.4367,28.4436,33800.0
2009-06-09 11:15:00,41.0,41.06,40.97,41.02,31500.0,28.4367,28.4783,28.4159,28.4506,31500.0
2009-06-09 11:20:00,41.02,41.08,41.0,41.08,20100.0,28.4506,28.4922,28.4367,28.4922,20100.0
2009-06-09 11:25:00,41.09,41.09,40.99,41.0,26000.0,28.4991,28.4991,28.4298,28.4367,26000.0
2009-06-09 11:30:00,40.99,41.05,40.99,41.03,26500.0,28.4298,28.4714,28.4298,28.4575,26500.0
2009-06-09 11:35:00,41.03,41.04,41.0,41.03,23000.0,28.4575,28.4644,28.4367,28.4575,23000.0
2009-06-09 11:40:00,41.03,41.05,41.0,41.05,25200.0,28.4575,28.4714,28.4367,28.4714,25200.0
2009-06-09 11:45:00,41.06,41.07,40.96,40.96,30300.0,28.4783,28.4853,28.409,28.409,30300.0
2009-06-09 11:50:00,40.94,40.94,40.85,40.85,30600.0,28.3951,28.3951,28.3327,28.3327,30600.0
2009-06-09 11:55:00,40.85,40.86,40.79,40.79,30300.0,28.3327,28.3396,28.2911,28.2911,30300.0
2009-06-09 12:00:00,40.79,40.82,40.73,40.81,52200.0,28.2911,28.3119,28.2494,28.3049,52200.0
2009-06-09 12:05:00,40.81,40.86,40.79,40.82,33800.0,28.3049,28.3396,28.2911,28.3119,33800.0
2009-06-09 12:10:00,40.82,40.86,40.81,40.81,27100.0,28.3119,28.3396,28.3049,28.3049,27100.0
2009-06-09 12:15:00,40.81,40.84,40.8,40.83,26800.0,28.3049,28.3257,28.298,28.3188,26800.0
2009-06-09 12:20:00,40.82,40.91,40.81,40.83,32300.0,28.3119,28.3743,28.3049,28.3188,32300.0
2009-06-09 12:25:00,40.83,40.92,40.83,40.89,21500.0,28.3188,28.3812,28.3188,28.3604,21500.0
2009-06-09 12:30:00,40.89,40.95,40.87,40.95,19100.0,28.3604,28.402,28.3465,28.402,19100.0
2009-06-09 12:35:00,40.96,41.02,40.96,40.98,26600.0,28.409,28.4506,28.409,28.4228,26600.0
2009-06-09 12:40:00,40.98,40.99,40.83,40.85,49600.0,28.4228,28.4298,28.3188,28.3327,49600.0
2009-06-09 12:45:00,40.86,40.95,40.85,40.91,41200.0,28.3396,28.402,28.3327,28.3743,41200.0
2009-06-09 12:50:00,40.91,40.93,40.87,40.88,60200.0,28.3743,28.3882,28.3465,28.3535,60200.0
2009-06-09 12:55:00,40.87,40.92,40.85,40.92,29000.0,28.3465,28.3812,28.3327,28.3812,29000.0
2009-06-09 13:00:00,40.91,41.08,40.91,40.98,50400.0,28.3743,28.4922,28.3743,28.4228,50400.0
2009-06-09 13:05:00,40.98,41.0,40.91,40.99,37600.0,28.4228,28.4367,28.3743,28.4298,37600.0
2009-06-09 13:10:00,40.98,41.0,40.84,40.93,50300.0,28.4228,28.4367,28.3257,28.3882,50300.0
2009-06-09 13:15:00,40.94,40.94,40.88,40.93,21200.0,28.3951,28.3951,28.3535,28.3882,21200.0
2009-06-09 13:20:00,40.93,40.98,40.89,40.89,22700.0,28.3882,28.4228,28.3604,28.3604,22700.0
2009-06-09 13:25:00,40.9,41.0,40.88,40.98,26200.0,28.3673,28.4367,28.3535,28.4228,26200.0
2009-06-09 13:30:00,40.97,40.97,40.91,40.95,23900.0,28.4159,28.4159,28.3743,28.402,23900.0
2009-06-09 13:35:00,40.95,40.99,40.91,40.96,41700.0,28.402,28.4298,28.3743,28.409,41700.0
2009-06-09 13:40:00,40.96,41.01,40.91,40.94,24300.0,28.409,28.4436,28.3743,28.3951,24300.0
2009-06-09 13:45:00,40.94,40.95,40.91,40.92,25500.0,28.3951,28.402,28.3743,28.3812,25500.0
2009-06-09 13:50:00,40.92,40.95,40.91,40.93,24500.0,28.3812,28.402,28.3743,28.3882,24500.0
2009-06-09 13:55:00,40.93,41.06,40.92,41.03,31500.0,28.3882,28.4783,28.3812,28.4575,31500.0
2009-06-09 14:00:00,41.03,41.07,41.02,41.03,24200.0,28.4575,28.4853,28.4506,28.4575,24200.0
2009-06-09 14:05:00,41.04,41.08,41.02,41.05,38900.0,28.4644,28.4922,28.4506,28.4714,38900.0
2009-06-09 14:10:00,41.04,41.05,41.0,41.04,21900.0,28.4644,28.4714,28.4367,28.4644,21900.0
2009-06-09 14:15:00,41.05,41.18,41.04,41.18,50000.0,28.4714,28.5615,28.4644,28.5615,50000.0
2009-06-09 14:20:00,41.17,41.22,41.17,41.2,99500.0,28.5546,28.5893,28.5546,28.5754,99500.0
2009-06-09 14:25:00,41.2,41.2,41.12,41.16,42200.0,28.5754,28.5754,28.5199,28.5477,42200.0
2009-06-09 14:30:00,41.18,41.22,41.13,41.17,49700.0,28.5615,28.5893,28.5269,28.5546,49700.0
2009-06-09 14:35:00,41.17,41.2,41.14,41.15,32200.0,28.5546,28.5754,28.5338,28.5407,32200.0
2009-06-09 14:40:00,41.16,41.25,41.09,41.11,44100.0,28.5477,28.6101,28.4991,28.513,44100.0
2009-06-09 14:45:00,41.12,41.13,41.09,41.11,39100.0,28.5199,28.5269,28.4991,28.513,39100.0
2009-06-09 14:50:00,41.1,41.15,41.07,41.09,29500.0,28.5061,28.5407,28.4853,28.4991,29500.0
2009-06-09 14:55:00,41.09,41.12,41.06,41.12,32400.0,28.4991,28.5199,28.4783,28.5199,32400.0
2009-06-09 15:00:00,41.12,41.19,41.09,41.09,32200.0,28.5199,28.5685,28.4991,28.4991,32200.0
2009-06-09 15:05:00,41.1,41.19,41.09,41.16,71500.0,28.5061,28.5685,28.4991,28.5477,71500.0
2009-06-09 15:10:00,41.17,41.2,41.12,41.15,124800.0,28.5546,28.5754,28.5199,28.5407,124800.0
2009-06-09 15:15:00,41.16,41.16,41.02,41.05,123900.0,28.5477,28.5477,28.4506,28.4714,123900.0
2009-06-09 15:20:00,41.05,41.08,40.93,41.01,91200.0,28.4714,28.4922,28.3882,28.4436,91200.0
2009-06-09 15:25:00,41.0,41.02,40.92,40.97,70100.0,28.4367,28.4506,28.3812,28.4159,70100.0
2009-06-09 15:30:00,40.95,40.99,40.9,40.99,85600.0,28.402,28.4298,28.3673,28.4298,85600.0
2009-06-09 15:35:00,41.0,41.11,40.98,41.09,77900.0,28.4367,28.513,28.4228,28.4991,77900.0
2009-06-09 15:40:00,41.09,41.21,41.07,41.12,136900.0,28.4991,28.5824,28.4853,28.5199,136900.0
2009-06-09 15:45:00,41.12,41.13,40.99,41.04,71400.0,28.5199,28.5269,28.4298,28.4644,71400.0
2009-06-09 15:50:00,41.04,41.14,41.03,41.12,91100.0,28.4644,28.5338,28.4575,28.5199,91100.0
2009-06-09 15:55:00,41.13,41.17,41.08,41.11,149000.0,28.5269,28.5546,28.4922,28.513,149000.0
2009-06-10 09:30:00,41.69,41.69,41.37,41.46,48900.0,28.9153,28.9153,28.6933,28.7557,48900.0
2009-06-10 09:35:00,41.42,41.43,41.05,41.29,73600.0,28.728,28.7349,28.4714,28.6378,73600.0
2009-06-10 09:40:00,41.3,41.31,41.04,41.17,103400.0,28.6448,28.6517,28.4644,28.5546,103400.0
2009-06-10 09:45:00,41.16,41.2,40.95,41.0,74600.0,28.5477,28.5754,28.402,28.4367,74600.0
2009-06-10 09:50:00,41.0,41.14,41.0,41.08,35400.0,28.4367,28.5338,28.4367,28.4922,35400.0
2009-06-10 09:55:00,41.08,41.17,41.02,41.16,46600.0,28.4922,28.5546,28.4506,28.5477,46600.0
2009-06-10 10:00:00,41.18,41.2,40.98,41.06,100100.0,28.5615,28.5754,28.4228,28.4783,100100.0
2009-06-10 10:05:00,41.06,41.2,41.01,41.15,34900.0,28.4783,28.5754,28.4436,28.5407,34900.0
2009-06-10 10:10:00,41.15,41.16,40.73,40.73,75300.0,28.5407,28.5477,28.2494,28.2494,75300.0
2009-06-10 10:15:00,40.72,40.83,40.63,40.72,94600.0,28.2425,28.3188,28.1801,28.2425,94600.0
2009-06-10 10:20:00,40.72,40.78,40.64,40.69,83100.0,28.2425,28.2841,28.187,28.2217,83100.0
2009-06-10 10:25:00,40.65,40.74,40.65,40.65,36400.0,28.1939,28.2564,28.1939,28.1939,36400.0
2009-06-10 10:30:00,40.65,40.77,40.64,40.68,59900.0,28.1939,28.2772,28.187,28.2148,59900.0
2009-06-10 10:35:00,40.67,40.7,40.54,40.62,61800.0,28.2078,28.2286,28.1177,28.1731,61800.0
2009-06-10 10:40:00,40.63,40.63,40.58,40.63,21100.0,28.1801,28.1801,28.1454,28.1801,21100.0
2009-06-10 10:45:00,40.61,40.61,40.49,40.53,64900.0,28.1662,28.1662,28.083,28.1107,64900.0
2009-06-10 10:50:00,40.53,40.55,40.43,40.5,83100.0,28.1107,28.1246,28.0414,28.0899,83100.0
2009-06-10 10:55:00,40.49,40.51,40.36,40.39,36100.0,28.083,28.0968,27.9928,28.0136,36100.0
2009-06-10 11:00:00,40.4,40.42,40.23,40.28,66500.0,28.0206,28.0344,27.9026,27.9373,66500.0
2009-06-10 11:05:00,40.28,40.45,40.25,40.4,49100.0,27.9373,28.0552,27.9165,28.0206,49100.0
2009-06-10 11:10:00,40.39,40.48,40.28,40.29,53600.0,28.0136,28.076,27.9373,27.9443,53600.0
2009-06-10 11:15:00,40.29,40.29,40.17,40.18,96300.0,27.9443,27.9443,27.861,27.868,96300.0
2009-06-10 11:20:00,40.19,40.23,40.14,40.2,71300.0,27.8749,27.9026,27.8402,27.8818,71300.0
2009-06-10 11:25:00,40.2,40.25,40.19,40.22,50800.0,27.8818,27.9165,27.8749,27.8957,50800.0
2009-06-10 11:30:00,40.23,40.25,40.2,40.21,41700.0,27.9026,27.9165,27.8818,27.8888,41700.0
2009-06-10 11:35:00,40.2,40.21,40.1,40.12,45000.0,27.8818,27.8888,27.8125,27.8264,45000.0
2009-06-10 11:40:00,40.13,40.15,40.09,40.1,27700.0,27.8333,27.8472,27.8055,27.8125,27700.0
2009-06-10 11:45:00,40.09,40.09,40.04,40.06,19600.0,27.8055,27.8055,27.7709,27.7847,19600.0
2009-06-10 11:50:00,40.06,40.06,40.03,40.04,41400.0,27.7847,27.7847,27.7639,27.7709,41400.0
2009-06-10 11:55:00,40.04,40.05,39.93,39.93,46300.0,27.7709,27.7778,27.6946,27.6946,46300.0
2009-06-10 12:00:00,39.93,39.96,39.79,39.94,116100.0,27.6946,27.7154,27.5975,27.7015,116100.0
2009-06-10 12:05:00,39.94,40.09,39.91,40.09,67400.0,27.7015,27.8055,27.6807,27.8055,67400.0
2009-06-10 12:10:00,40.09,40.11,39.98,40.03,67100.0,27.8055,27.8194,27.7293,27.7639,67100.0
2009-06-10 12:15:00,40.03,40.21,40.03,40.19,38600.0,27.7639,27.8888,27.7639,27.8749,38600.0
2009-06-10 12:20:00,40.2,40.28,40.17,40.22,37200.0,27.8818,27.9373,27.861,27.8957,37200.0
2009-06-10 12:25:00,40.21,40.23,40.17,40.22,23600.0,27.8888,27.9026,27.861,27.8957,23600.0
2009-06-10 12:30:00,40.22,40.25,40.15,40.18,29500.0,27.8957,27.9165,27.8472,27.868,29500.0
2009-06-10 12:35:00,40.17,40.26,40.17,40.25,28500.0,27.861,27.9235,27.861,27.9165,28500.0
2009-06-10 12:40:00,40.24,40.27,40.2,40.2,49700.0,27.9096,27.9304,27.8818,27.8818,49700.0
2009-06-10 12:45:00,40.21,40.23,40.14,40.15,30700.0,27.8888,27.9026,27.8402,27.8472,30700.0
2009-06-10 12:50:00,40.15,40.28,40.15,40.26,23900.0,27.8472,27.9373,27.8472,27.9235,23900.0
2009-06-10 12:55:00,40.26,40.27,40.2,40.2,30300.0,27.9235,27.9304,27.8818,27.8818,30300.0
2009-06-10 13:00:00,40.2,40.2,39.93,39.95,87600.0,27.8818,27.8818,27.6946,27.7084,87600.0
2009-06-10 13:05:00,39.94,39.94,39.75,39.82,88800.0,27.7015,27.7015,27.5697,27.6183,88800.0
2009-06-10 13:10:00,39.82,39.99,39.8,39.98,64100.0,27.6183,27.7362,27.6044,27.7293,64100.0
2009-06-10 13:15:00,39.97,40.03,39.95,39.95,38100.0,27.7223,27.7639,27.7084,27.7084,38100.0
2009-06-10 13:20:00,39.94,39.98,39.89,39.96,24000.0,27.7015,27.7293,27.6668,27.7154,24000.0
2009-06-10 13:25:00,39.95,39.95,39.83,39.85,36600.0,27.7084,27.7084,27.6252,27.6391,36600.0
2009-06-10 13:30:00,39.85,39.92,39.82,39.92,20600.0,27.6391,27.6876,27.6183,27.6876,20600.0
2009-06-10 13:35:00,39.91,39.93,39.84,39.86,28000.0,27.6807,27.6946,27.6322,27.646,28000.0
2009-06-10 13:40:00,39.86,39.91,39.84,39.85,27900.0,27.646,27.6807,27.6322,27.6391,27900.0
2009-06-10 13:45:00,39.85,39.93,39.84,39.93,62300.0,27.6391,27.6946,27.6322,27.6946,62300.0
2009-06-10 13:50:00,39.93,40.03,39.91,40.01,64300.0,27.6946,27.7639,27.6807,27.7501,64300.0
2009-06-10 13:55:00,40.0,40.09,39.99,40.01,86600.0,27.7431,27.8055,27.7362,27.7501,86600.0
2009-06-10 14:00:00,40.0,40.12,39.94,40.03,69800.0,27.7431,27.8264,27.7015,27.7639,69800.0
2009-06-10 14:05:00,40.03,40.04,39.92,40.02,37500.0,27.7639,27.7709,27.6876,27.757,37500.0
2009-06-10 14:10:00,40.04,40.18,40.01,40.15,23300.0,27.7709,27.868,27.7501,27.8472,23300.0
2009-06-10 14:15:00,40.14,40.15,40.08,40.15,17100.0,27.8402,27.8472,27.7986,27.8472,17100.0
2009-06-10 14:20:00,40.16,40.22,40.1,40.11,35600.0,27.8541,27.8957,27.8125,27.8194,35600.0
2009-06-10 14:25:00,40.1,40.23,40.1,40.15,28700.0,27.8125,27.9026,27.8125,27.8472,28700.0
2009-06-10 14:30:00,40.15,40.22,40.06,40.22,40700.0,27.8472,27.8957,27.7847,27.8957,40700.0
2009-06-10 14:35:00,40.21,40.32,40.14,40.14,60500.0,27.8888,27.9651,27.8402,27.8402,60500.0
2009-06-10 14:40:00,40.14,40.17,40.04,40.04,61200.0,27.8402,27.861,27.7709,27.7709,61200.0
2009-06-10 14:45:00,40.04,40.14,40.01,40.04,62200.0,27.7709,27.8402,27.7501,27.7709,62200.0
2009-06-10 14:50:00,40.05,40.16,40.0,40.11,72500.0,27.7778,27.8541,27.7431,27.8194,72500.0
2009-06-10 14:55:00,40.12,40.33,40.08,40.31,111300.0,27.8264,27.972,27.7986,27.9581,111300.0
2009-06-10 15:00:00,40.32,40.36,40.17,40.2,78700.0,27.9651,27.9928,27.861,27.8818,78700.0
2009-06-10 15:05:00,40.21,40.22,40.12,40.17,44500.0,27.8888,27.8957,27.8264,27.861,44500.0
2009-06-10 15:10:00,40.17,40.24,40.09,40.22,52900.0,27.861,27.9096,27.8055,27.8957,52900.0
2009-06-10 15:15:00,40.2,40.23,40.12,40.16,42100.0,27.8818,27.9026,27.8264,27.8541,42100.0
2009-06-10 15:20:00,40.16,40.26,40.12,40.14,54800.0,27.8541,27.9235,27.8264,27.8402,54800.0
2009-06-10 15:25:00,40.14,40.22,40.08,40.12,83000.0,27.8402,27.8957,27.7986,27.8264,83000.0
2009-06-10 15:30:00,40.12,40.33,40.12,40.24,85500.0,27.8264,27.972,27.8264,27.9096,85500.0
2009-06-10 15:35:00,40.27,40.4,40.26,40.36,87600.0,27.9304,28.0206,27.9235,27.9928,87600.0
2009-06-10 15:40:00,40.36,40.5,40.28,40.49,80600.0,27.9928,28.0899,27.9373,28.083,80600.0
2009-06-10 15:45:00,40.48,40.52,40.39,40.44,84400.0,28.076,28.1038,28.0136,28.0483,84400.0
2009-06-10 15:50:00,40.45,40.54,40.32,40.49,94900.0,28.0552,28.1177,27.9651,28.083,94900.0
2009-06-10 15:55:00,40.49,40.56,40.4,40.54,173100.0,28.083,28.1315,28.0206,28.1177,173100.0
2009-06-11 09:30:00,40.51,41.23,40.51,41.2,65300.0,28.0968,28.5962,28.0968,28.5754,65300.0
2009-06-11 09:35:00,41.19,41.2,40.65,40.67,62400.0,28.5685,28.5754,28.1939,28.2078,62400.0
2009-06-11 09:40:00,40.66,40.92,40.65,40.78,26000.0,28.2009,28.3812,28.1939,28.2841,26000.0
2009-06-11 09:45:00,40.79,41.0,40.79,40.93,51900.0,28.2911,28.4367,28.2911,28.3882,51900.0
2009-06-11 09:50:00,40.93,40.93,40.77,40.81,21100.0,28.3882,28.3882,28.2772,28.3049,21100.0
2009-06-11 09:55:00,40.81,40.9,40.73,40.75,34500.0,28.3049,28.3673,28.2494,28.2633,34500.0
2009-06-11 10:00:00,40.76,40.8,40.68,40.77,43700.0,28.2702,28.298,28.2148,28.2772,43700.0
2009-06-11 10:05:00,40.77,40.9,40.72,40.83,48000.0,28.2772,28.3673,28.2425,28.3188,48000.0
2009-06-11 10:10:00,40.86,41.0,40.82,40.95,21300.0,28.3396,28.4367,28.3119,28.402,21300.0
2009-06-11 10:15:00,40.97,41.11,40.9,40.93,34100.0,28.4159,28.513,28.3673,28.3882,34100.0
2009-06-11 10:20:00,40.93,41.06,40.92,41.0,30400.0,28.3882,28.4783,28.3812,28.4367,30400.0
2009-06-11 10:25:00,41.02,41.02,40.87,40.9,16100.0,28.4506,28.4506,28.3465,28.3673,16100.0
2009-06-11 10:30:00,40.89,40.99,40.89,40.93,23100.0,28.3604,28.4298,28.3604,28.3882,23100.0
2009-06-11 10:35:00,40.93,40.95,40.8,40.91,20400.0,28.3882,28.402,28.298,28.3743,20400.0
2009-06-11 10:40:00,40.93,40.97,40.9,40.92,19700.0,28.3882,28.4159,28.3673,28.3812,19700.0
2009-06-11 10:45:00,40.91,40.99,40.91,40.97,28300.0,28.3743,28.4298,28.3743,28.4159,28300.0
2009-06-11 10:50:00,40.98,41.02,40.97,40.99,16800.0,28.4228,28.4506,28.4159,28.4298,16800.0
2009-06-11 10:55:00,41.0,41.02,40.9,40.9,21400.0,28.4367,28.4506,28.3673,28.3673,21400.0
2009-06-11 11:00:00,40.9,40.94,40.89,40.94,24700.0,28.3673,28.3951,28.3604,28.3951,24700.0
2009-06-11 11:05:00,40.93,40.98,40.85,40.89,19000.0,28.3882,28.4228,28.3327,28.3604,19000.0
2009-06-11 11:10:00,40.89,40.98,40.84,40.85,29800.0,28.3604,28.4228,28.3257,28.3327,29800.0
2009-06-11 11:15:00,40.85,40.91,40.81,40.83,41400.0,28.3327,28.3743,28.3049,28.3188,41400.0
2009-06-11 11:20:00,40.82,40.84,40.75,40.82,14100.0,28.3119,28.3257,28.2633,28.3119,14100.0
2009-06-11 11:25:00,40.83,40.83,40.72,40.78,17800.0,28.3188,28.3188,28.2425,28.2841,17800.0
2009-06-11 11:30:00,40.79,40.82,40.74,40.77,21000.0,28.2911,28.3119,28.2564,28.2772,21000.0
2009-06-11 11:35:00,40.78,40.81,40.75,40.79,15600.0,28.2841,28.3049,28.2633,28.2911,15600.0
2009-06-11 11:40:00,40.79,40.81,40.73,40.75,14000.0,28.2911,28.3049,28.2494,28.2633,14000.0
2009-06-11 11:45:00,40.75,40.81,40.73,40.73,17500.0,28.2633,28.3049,28.2494,28.2494,17500.0
2009-06-11 11:50:00,40.72,40.73,40.6,40.67,23800.0,28.2425,28.2494,28.1593,28.2078,23800.0
2009-06-11 11:55:00,40.68,40.72,40.66,40.69,22000.0,28.2148,28.2425,28.2009,28.2217,22000.0
2009-06-11 12:00:00,40.64,40.64,40.55,40.59,18600.0,28.187,28.187,28.1246,28.1523,18600.0
2009-06-11 12:05:00,40.6,40.64,40.52,40.52,38400.0,28.1593,28.187,28.1038,28.1038,38400.0
2009-06-11 12:10:00,40.53,40.53,40.38,40.39,25400.0,28.1107,28.1107,28.0067,28.0136,25400.0
2009-06-11 12:15:00,40.39,40.43,40.35,40.43,14500.0,28.0136,28.0414,27.9859,28.0414,14500.0
2009-06-11 12:20:00,40.42,40.51,40.41,40.51,16300.0,28.0344,28.0968,28.0275,28.0968,16300.0
2009-06-11 12:25:00,40.51,40.54,40.44,40.46,11600.0,28.0968,28.1177,28.0483,28.0622,11600.0
2009-06-11 12:30:00,40.47,40.56,40.43,40.54,16100.0,28.0691,28.1315,28.0414,28.1177,16100.0
2009-06-11 12:35:00,40.53,40.53,40.46,40.48,19800.0,28.1107,28.1107,28.0622,28.076,19800.0
2009-06-11 12:40:00,40.48,40.54,40.43,40.54,16700.0,28.076,28.1177,28.0414,28.1177,16700.0
2009-06-11 12:45:00,40.53,40.59,40.48,40.48,12300.0,28.1107,28.1523,28.076,28.076,12300.0
2009-06-11 12:50:00,40.48,40.58,40.45,40.56,17300.0,28.076,28.1454,28.0552,28.1315,17300.0
2009-06-11 12:55:00,40.56,40.67,40.56,40.64,17100.0,28.1315,28.2078,28.1315,28.187,17100.0
2009-06-11 13:00:00,40.64,40.8,40.62,40.69,40400.0,28.187,28.298,28.1731,28.2217,40400.0
2009-06-11 13:05:00,40.7,40.7,40.59,40.59,22400.0,28.2286,28.2286,28.1523,28.1523,22400.0
2009-06-11 13:10:00,40.6,40.76,40.59,40.66,26000.0,28.1593,28.2702,28.1523,28.2009,26000.0
2009-06-11 13:15:00,40.66,40.76,40.65,40.74,24100.0,28.2009,28.2702,28.1939,28.2564,24100.0
2009-06-11 13:20:00,40.73,40.84,40.72,40.84,43500.0,28.2494,28.3257,28.2425,28.3257,43500.0
2009-06-11 13:25:00,40.85,41.0,40.82,40.98,56800.0,28.3327,28.4367,28.3119,28.4228,56800.0
2009-06-11 13:30:00,40.99,41.04,40.91,40.93,51100.0,28.4298,28.4644,28.3743,28.3882,51100.0
2009-06-11 13:35:00,40.94,40.95,40.77,40.77,42000.0,28.3951,28.402,28.2772,28.2772,42000.0
2009-06-11 13:40:00,40.77,40.77,40.65,40.68,53400.0,28.2772,28.2772,28.1939,28.2148,53400.0
2009-06-11 13:45:00,40.69,40.79,40.68,40.77,19100.0,28.2217,28.2911,28.2148,28.2772,19100.0
2009-06-11 13:50:00,40.77,40.77,40.69,40.74,23200.0,28.2772,28.2772,28.2217,28.2564,23200.0
2009-06-11 13:55:00,40.73,40.75,40.68,40.68,14300.0,28.2494,28.2633,28.2148,28.2148,14300.0
2009-06-11 14:00:00,40.69,40.73,40.65,40.71,22600.0,28.2217,28.2494,28.1939,28.2356,22600.0
2009-06-11 14:05:00,40.71,40.73,40.62,40.63,27300.0,28.2356,28.2494,28.1731,28.1801,27300.0
2009-06-11 14:10:00,40.63,40.68,40.56,40.64,90800.0,28.1801,28.2148,28.1315,28.187,90800.0
2009-06-11 14:15:00,40.63,40.7,40.56,40.66,51700.0,28.1801,28.2286,28.1315,28.2009,51700.0
2009-06-11 14:20:00,40.67,40.7,40.61,40.67,20600.0,28.2078,28.2286,28.1662,28.2078,20600.0
2009-06-11 14:25:00,40.69,40.71,40.68,40.7,12000.0,28.2217,28.2356,28.2148,28.2286,12000.0
2009-06-11 14:30:00,40.7,40.75,40.67,40.68,21300.0,28.2286,28.2633,28.2078,28.2148,21300.0
2009-06-11 14:35:00,40.69,40.69,40.5,40.56,32200.0,28.2217,28.2217,28.0899,28.1315,32200.0
2009-06-11 14:40:00,40.56,40.6,40.54,40.59,11800.0,28.1315,28.1593,28.1177,28.1523,11800.0
2009-06-11 14:45:00,40.59,40.7,40.56,40.62,26000.0,28.1523,28.2286,28.1315,28.1731,26000.0
2009-06-11 14:50:00,40.61,40.72,40.58,40.7,39100.0,28.1662,28.2425,28.1454,28.2286,39100.0
2009-06-11 14:55:00,40.72,40.83,40.69,40.78,33400.0,28.2425,28.3188,28.2217,28.2841,33400.0
2009-06-11 15:00:00,40.78,40.82,40.69,40.76,29900.0,28.2841,28.3119,28.2217,28.2702,29900.0
2009-06-11 15:05:00,40.75,40.85,40.74,40.8,33500.0,28.2633,28.3327,28.2564,28.298,33500.0
2009-06-11 15:10:00,40.8,40.81,40.7,40.74,30400.0,28.298,28.3049,28.2286,28.2564,30400.0
2009-06-11 15:15:00,40.74,40.83,40.72,40.78,26700.0,28.2564,28.3188,28.2425,28.2841,26700.0
2009-06-11 15:20:00,40.79,40.79,40.69,40.79,31200.0,28.2911,28.2911,28.2217,28.2911,31200.0
2009-06-11 15:25:00,40.79,40.81,40.69,40.71,143600.0,28.2911,28.3049,28.2217,28.2356,143600.0
2009-06-11 15:30:00,40.7,40.7,40.52,40.63,72700.0,28.2286,28.2286,28.1038,28.1801,72700.0
2009-06-11 15:35:00,40.62,40.67,40.5,40.59,62400.0,28.1731,28.2078,28.0899,28.1523,62400.0
2009-06-11 15:40:00,40.58,40.63,40.51,40.56,76800.0,28.1454,28.1801,28.0968,28.1315,76800.0
2009-06-11 15:45:00,40.57,40.69,40.53,40.58,84900.0,28.1385,28.2217,28.1107,28.1454,84900.0
2009-06-11 15:50:00,40.58,40.61,40.45,40.5,91100.0,28.1454,28.1662,28.0552,28.0899,91100.0
2009-06-11 15:55:00,40.5,40.51,40.37,40.4,119700.0,28.0899,28.0968,27.9997,28.0206,119700.0
2009-06-12 09:30:00,40.39,40.78,40.2,40.51,80800.0,28.0136,28.2841,27.8818,28.0968,80800.0
2009-06-12 09:35:00,40.51,40.81,40.46,40.72,47800.0,28.0968,28.3049,28.0622,28.2425,47800.0
2009-06-12 09:40:00,40.68,40.82,40.6,40.69,34700.0,28.2148,28.3119,28.1593,28.2217,34700.0
2009-06-12 09:45:00,40.67,40.76,40.54,40.69,73200.0,28.2078,28.2702,28.1177,28.2217,73200.0
2009-06-12 09:50:00,40.69,40.73,40.55,40.58,27600.0,28.2217,28.2494,28.1246,28.1454,27600.0
2009-06-12 09:55:00,40.57,40.61,40.25,40.26,59500.0,28.1385,28.1662,27.9165,27.9235,59500.0
2009-06-12 10:00:00,40.26,40.3,40.11,40.23,78500.0,27.9235,27.9512,27.8194,27.9026,78500.0
2009-06-12 10:05:00,40.25,40.27,40.03,40.12,40300.0,27.9165,27.9304,27.7639,27.8264,40300.0
2009-06-12 10:10:00,40.12,40.32,40.1,40.22,129600.0,27.8264,27.9651,27.8125,27.8957,129600.0
2009-06-12 10:15:00,40.23,40.48,40.21,40.45,91800.0,27.9026,28.076,27.8888,28.0552,91800.0
2009-06-12 10:20:00,40.43,40.7,40.43,40.63,23100.0,28.0414,28.2286,28.0414,28.1801,23100.0
2009-06-12 10:25:00,40.63,40.72,40.53,40.7,45900.0,28.1801,28.2425,28.1107,28.2286,45900.0
2009-06-12 10:30:00,40.69,40.69,40.54,40.59,24400.0,28.2217,28.2217,28.1177,28.1523,24400.0
2009-06-12 10:35:00,40.6,40.76,40.54,40.74,46200.0,28.1593,28.2702,28.1177,28.2564,46200.0
2009-06-12 10:40:00,40.74,40.83,40.7,40.83,36400.0,28.2564,28.3188,28.2286,28.3188,36400.0
2009-06-12 10:45:00,40.83,40.89,40.81,40.83,35800.0,28.3188,28.3604,28.3049,28.3188,35800.0
2009-06-12 10:50:00,40.83,40.99,40.82,40.97,33200.0,28.3188,28.4298,28.3119,28.4159,33200.0
2009-06-12 10:55:00,40.98,41.1,40.97,41.09,67500.0,28.4228,28.5061,28.4159,28.4991,67500.0
2009-06-12 11:00:00,41.08,41.19,41.06,41.12,58300.0,28.4922,28.5685,28.4783,28.5199,58300.0
2009-06-12 11:05:00,41.11,41.13,41.05,41.11,38100.0,28.513,28.5269,28.4714,28.513,38100.0
2009-06-12 11:10:00,41.09,41.15,41.09,41.13,15300.0,28.4991,28.5407,28.4991,28.5269,15300.0
2009-06-12 11:15:00,41.11,41.12,41.0,41.03,20300.0,28.513,28.5199,28.4367,28.4575,20300.0
2009-06-12 11:20:00,41.0,41.07,41.0,41.03,10900.0,28.4367,28.4853,28.4367,28.4575,10900.0
2009-06-12 11:25:00,41.04,41.04,40.94,40.96,8200.0,28.4644,28.4644,28.3951,28.409,8200.0
2009-06-12 11:30:00,40.96,40.99,40.95,40.99,18900.0,28.409,28.4298,28.402,28.4298,18900.0
2009-06-12 11:35:00,40.98,41.09,40.98,41.08,25700.0,28.4228,28.4991,28.4228,28.4922,25700.0
2009-06-12 11:40:00,41.08,41.09,40.89,40.92,56100.0,28.4922,28.4991,28.3604,28.3812,56100.0
2009-06-12 11:45:00,40.92,40.95,40.85,40.86,33200.0,28.3812,28.402,28.3327,28.3396,33200.0
2009-06-12 11:50:00,40.86,40.92,40.81,40.81,19400.0,28.3396,28.3812,28.3049,28.3049,19400.0
2009-06-12 11:55:00,40.82,40.84,40.66,40.69,27200.0,28.3119,28.3257,28.2009,28.2217,27200.0
2009-06-12 12:00:00,40.69,40.75,40.68,40.71,25000.0,28.2217,28.2633,28.2148,28.2356,25000.0
2009-06-12 12:05:00,40.71,40.72,40.65,40.66,36700.0,28.2356,28.2425,28.1939,28.2009,36700.0
2009-06-12 12:10:00,40.66,40.78,40.65,40.75,11100.0,28.2009,28.2841,28.1939,28.2633,11100.0
2009-06-12 12:15:00,40.74,40.76,40.68,40.69,8100.0,28.2564,28.2702,28.2148,28.2217,8100.0
2009-06-12 12:20:00,40.69,40.73,40.62,40.63,16600.0,28.2217,28.2494,28.1731,28.1801,16600.0
2009-06-12 12:25:00,40.64,40.71,40.63,40.66,12500.0,28.187,28.2356,28.1801,28.2009,12500.0
2009-06-12 12:30:00,40.66,40.66,40.54,40.62,23000.0,28.2009,28.2009,28.1177,28.1731,23000.0
2009-06-12 12:35:00,40.61,40.72,40.58,40.68,19800.0,28.1662,28.2425,28.1454,28.2148,19800.0
2009-06-12 12:40:00,40.69,40.71,40.6,40.6,20700.0,28.2217,28.2356,28.1593,28.1593,20700.0
2009-06-12 12:45:00,40.62,40.63,40.54,40.6,28300.0,28.1731,28.1801,28.1177,28.1593,28300.0
2009-06-12 12:50:00,40.6,40.61,40.54,40.6,30500.0,28.1593,28.1662,28.1177,28.1593,30500.0
2009-06-12 12:55:00,40.62,40.69,40.62,40.65,34600.0,28.1731,28.2217,28.1731,28.1939,34600.0
2009-06-12 13:00:00,40.65,40.79,40.63,40.78,30300.0,28.1939,28.2911,28.1801,28.2841,30300.0
2009-06-12 13:05:00,40.76,40.78,40.58,40.63,38900.0,28.2702,28.2841,28.1454,28.1801,38900.0
2009-06-12 13:10:00,40.6,40.7,40.6,40.7,12300.0,28.1593,28.2286,28.1593,28.2286,12300.0
2009-06-12 13:15:00,40.7,40.77,40.65,40.74,30500.0,28.2286,28.2772,28.1939,28.2564,30500.0
2009-06-12 13:20:00,40.74,40.78,40.71,40.78,23100.0,28.2564,28.2841,28.2356,28.2841,23100.0
2009-06-12 13:25:00,40.78,40.86,40.75,40.83,24600.0,28.2841,28.3396,28.2633,28.3188,24600.0
2009-06-12 13:30:00,40.83,40.93,40.82,40.91,22400.0,28.3188,28.3882,28.3119,28.3743,22400.0
2009-06-12 13:35:00,40.92,40.97,40.88,40.93,20200.0,28.3812,28.4159,28.3535,28.3882,20200.0
2009-06-12 13:40:00,40.95,40.98,40.87,40.89,17600.0,28.402,28.4228,28.3465,28.3604,17600.0
2009-06-12 13:45:00,40.9,40.94,40.88,40.93,18100.0,28.3673,28.3951,28.3535,28.3882,18100.0
2009-06-12 13:50:00,40.93,40.99,40.88,40.93,33800.0,28.3882,28.4298,28.3535,28.3882,33800.0
2009-06-12 13:55:00,40.94,40.95,40.88,40.88,9600.0,28.3951,28.402,28.3535,28.3535,9600.0
2009-06-12 14:00:00,40.88,40.91,40.82,40.83,20400.0,28.3535,28.3743,28.3119,28.3188,20400.0
2009-06-12 14:05:00,40.83,40.9,40.83,40.88,25900.0,28.3188,28.3673,28.3188,28.3535,25900.0
2009-06-12 14:10:00,40.87,40.91,40.85,40.86,23500.0,28.3465,28.3743,28.3327,28.3396,23500.0
2009-06-12 14:15:00,40.86,40.9,40.86,40.89,18100.0,28.3396,28.3673,28.3396,28.3604,18100.0
2009-06-12 14:20:00,40.9,40.93,40.88,40.92,36000.0,28.3673,28.3882,28.3535,28.3812,36000.0
2009-06-12 14:25:00,40.92,40.93,40.82,40.84,31100.0,28.3812,28.3882,28.3119,28.3257,31100.0
2009-06-12 14:30:00,40.84,40.99,40.83,40.96,43300.0,28.3257,28.4298,28.3188,28.409,43300.0
2009-06-12 14:35:00,40.97,40.99,40.94,40.99,24200.0,28.4159,28.4298,28.3951,28.4298,24200.0
2009-06-12 14:40:00,41.0,41.2,40.99,41.18,57700.0,28.4367,28.5754,28.4298,28.5615,57700.0
2009-06-12 14:45:00,41.18,41.31,41.17,41.25,74700.0,28.5615,28.6517,28.5546,28.6101,74700.0
2009-06-12 14:50:00,41.25,41.29,41.22,41.22,44000.0,28.6101,28.6378,28.5893,28.5893,44000.0
2009-06-12 14:55:00,41.22,41.22,41.16,41.18,41700.0,28.5893,28.5893,28.5477,28.5615,41700.0
2009-06-12 15:00:00,41.18,41.26,41.15,41.22,52500.0,28.5615,28.617,28.5407,28.5893,52500.0
2009-06-12 15:05:00,41.22,41.3,41.2,41.27,53700.0,28.5893,28.6448,28.5754,28.624,53700.0
2009-06-12 15:10:00,41.26,41.33,41.26,41.33,46400.0,28.617,28.6656,28.617,28.6656,46400.0
2009-06-12 15:15:00,41.33,41.38,41.3,41.36,68900.0,28.6656,28.7003,28.6448,28.6864,68900.0
2009-06-12 15:20:00,41.36,41.37,41.34,41.37,52300.0,28.6864,28.6933,28.6725,28.6933,52300.0
2009-06-12 15:25:00,41.37,41.4,41.27,41.34,127500.0,28.6933,28.7141,28.624,28.6725,127500.0
2009-06-12 15:30:00,41.34,41.39,41.31,41.33,53500.0,28.6725,28.7072,28.6517,28.6656,53500.0
2009-06-12 15:35:00,41.31,41.31,41.06,41.07,84500.0,28.6517,28.6517,28.4783,28.4853,84500.0
2009-06-12 15:40:00,41.08,41.16,41.08,41.12,38000.0,28.4922,28.5477,28.4922,28.5199,38000.0
2009-06-12 15:45:00,41.11,41.11,41.05,41.07,61100.0,28.513,28.513,28.4714,28.4853,61100.0
2009-06-12 15:50:00,41.07,41.15,41.06,41.09,175800.0,28.4853,28.5407,28.4783,28.4991,175800.0
2009-06-12 15:55:00,41.08,41.27,41.08,41.25,240500.0,28.4922,28.624,28.4922,28.6101,240500.0
2009-06-15 09:30:00,40.35,40.9,40.0,40.04,80500.0,27.9859,28.3673,27.7431,27.7709,80500.0
2009-06-15 09:35:00,40.09,40.38,40.0,40.06,56000.0,27.8055,28.0067,27.7431,27.7847,56000.0
2009-06-15 09:40:00,40.05,40.26,39.88,39.89,84400.0,27.7778,27.9235,27.6599,27.6668,84400.0
2009-06-15 09:45:00,39.89,40.0,39.66,39.67,115200.0,27.6668,27.7431,27.5073,27.5142,115200.0
2009-06-15 09:50:00,39.68,39.7,39.59,39.67,61800.0,27.5212,27.5351,27.4588,27.5142,61800.0
2009-06-15 09:55:00,39.66,39.7,39.59,39.63,54400.0,27.5073,27.5351,27.4588,27.4865,54400.0
2009-06-15 10:00:00,39.6,39.71,39.45,39.49,80400.0,27.4657,27.542,27.3617,27.3894,80400.0
2009-06-15 10:05:00,39.46,39.58,39.42,39.52,71000.0,27.3686,27.4518,27.3408,27.4102,71000.0
2009-06-15 10:10:00,39.52,39.55,39.45,39.45,41700.0,27.4102,27.431,27.3617,27.3617,41700.0
2009-06-15 10:15:00,39.45,39.5,39.4,39.46,30800.0,27.3617,27.3963,27.327,27.3686,30800.0
2009-06-15 10:20:00,39.46,39.51,39.43,39.47,28300.0,27.3686,27.4033,27.3478,27.3755,28300.0
2009-06-15 10:25:00,39.46,39.5,39.4,39.41,36800.0,27.3686,27.3963,27.327,27.3339,36800.0
2009-06-15 10:30:00,39.41,39.41,39.2,39.2,54100.0,27.3339,27.3339,27.1883,27.1883,54100.0
2009-06-15 10:35:00,39.23,39.24,39.12,39.19,47600.0,27.2091,27.216,27.1328,27.1813,47600.0
2009-06-15 10:40:00,39.19,39.19,39.05,39.12,44800.0,27.1813,27.1813,27.0842,27.1328,44800.0
2009-06-15 10:45:00,39.13,39.13,39.0,39.08,56500.0,27.1397,27.1397,27.0495,27.105,56500.0
2009-06-15 10:50:00,39.08,39.11,39.01,39.09,45700.0,27.105,27.1258,27.0565,27.112,45700.0
2009-06-15 10:55:00,39.1,39.12,39.05,39.07,31700.0,27.1189,27.1328,27.0842,27.0981,31700.0
2009-06-15 11:00:00,39.08,39.1,38.9,38.92,51400.0,27.105,27.1189,26.9802,26.9941,51400.0
2009-06-15 11:05:00,38.92,38.92,38.71,38.76,46300.0,26.9941,26.9941,26.8484,26.8831,46300.0
2009-06-15 11:10:00,38.75,38.75,38.67,38.73,53700.0,26.8762,26.8762,26.8207,26.8623,53700.0
2009-06-15 11:15:00,38.73,38.8,38.71,38.75,103100.0,26.8623,26.9108,26.8484,26.8762,103100.0
2009-06-15 11:20:00,38.75,38.84,38.72,38.79,128200.0,26.8762,26.9386,26.8553,26.9039,128200.0
2009-06-15 11:25:00,38.8,38.84,38.75,38.83,50400.0,26.9108,26.9386,26.8762,26.9316,50400.0
2009-06-15 11:30:00,38.83,38.91,38.78,38.9,108500.0,26.9316,26.9871,26.897,26.9802,108500.0
2009-06-15 11:35:00,38.9,39.0,38.9,38.96,38800.0,26.9802,27.0495,26.9802,27.0218,38800.0
2009-06-15 11:40:00,38.96,39.02,38.94,39.02,33100.0,27.0218,27.0634,27.0079,27.0634,33100.0
2009-06-15 11:45:00,39.01,39.13,38.96,39.03,101500.0,27.0565,27.1397,27.0218,27.0704,101500.0
2009-06-15 11:50:00,39.04,39.19,39.0,39.04,82300.0,27.0773,27.1813,27.0495,27.0773,82300.0
2009-06-15 11:55:00,39.07,39.12,39.0,39.05,54500.0,27.0981,27.1328,27.0495,27.0842,54500.0
2009-06-15 12:00:00,39.05,39.05,39.0,39.0,27200.0,27.0842,27.0842,27.0495,27.0495,27200.0
2009-06-15 12:05:00,39.01,39.01,38.94,39.0,34700.0,27.0565,27.0565,27.0079,27.0495,34700.0
2009-06-15 12:10:00,39.01,39.08,38.99,39.07,29900.0,27.0565,27.105,27.0426,27.0981,29900.0
2009-06-15 12:15:00,39.06,39.08,39.03,39.05,18900.0,27.0912,27.105,27.0704,27.0842,18900.0
2009-06-15 12:20:00,39.06,39.14,39.03,39.13,83100.0,27.0912,27.1466,27.0704,27.1397,83100.0
2009-06-15 12:25:00,39.12,39.15,39.05,39.07,25200.0,27.1328,27.1536,27.0842,27.0981,25200.0
2009-06-15 12:30:00,39.08,39.13,39.06,39.1,18400.0,27.105,27.1397,27.0912,27.1189,18400.0
2009-06-15 12:35:00,39.11,39.21,39.05,39.2,35400.0,27.1258,27.1952,27.0842,27.1883,35400.0
2009-06-15 12:40:00,39.2,39.23,39.17,39.21,28700.0,27.1883,27.2091,27.1675,27.1952,28700.0
2009-06-15 12:45:00,39.2,39.22,39.19,39.22,27600.0,27.1883,27.2021,27.1813,27.2021,27600.0
2009-06-15 12:50:00,39.24,39.29,39.19,39.28,48200.0,27.216,27.2507,27.1813,27.2437,48200.0
2009-06-15 12:55:00,39.28,39.29,39.19,39.23,35800.0,27.2437,27.2507,27.1813,27.2091,35800.0
2009-06-15 13:00:00,39.21,39.25,39.19,39.19,59300.0,27.1952,27.2229,27.1813,27.1813,59300.0
2009-06-15 13:05:00,39.19,39.27,39.18,39.26,27500.0,27.1813,27.2368,27.1744,27.2299,27500.0
2009-06-15 13:10:00,39.26,39.31,39.21,39.22,22800.0,27.2299,27.2646,27.1952,27.2021,22800.0
2009-06-15 13:15:00,39.22,39.26,39.21,39.24,28100.0,27.2021,27.2299,27.1952,27.216,28100.0
2009-06-15 13:20:00,39.23,39.23,39.17,39.19,18900.0,27.2091,27.2091,27.1675,27.1813,18900.0
2009-06-15 13:25:00,39.2,39.2,39.06,39.07,27300.0,27.1883,27.1883,27.0912,27.0981,27300.0
2009-06-15 13:30:00,39.06,39.12,38.99,39.08,28100.0,27.0912,27.1328,27.0426,27.105,28100.0
2009-06-15 13:35:00,39.09,39.11,39.02,39.05,26200.0,27.112,27.1258,27.0634,27.0842,26200.0
2009-06-15 13:40:00,39.05,39.07,39.02,39.04,16300.0,27.0842,27.0981,27.0634,27.0773,16300.0
2009-06-15 13:45:00,39.04,39.12,39.02,39.09,28700.0,27.0773,27.1328,27.0634,27.112,28700.0
2009-06-15 13:50:00,39.1,39.1,39.08,39.09,26900.0,27.1189,27.1189,27.105,27.112,26900.0
2009-06-15 13:55:00,39.1,39.11,39.05,39.09,42000.0,27.1189,27.1258,27.0842,27.112,42000.0
2009-06-15 14:00:00,39.09,39.14,39.07,39.12,29900.0,27.112,27.1466,27.0981,27.1328,29900.0
2009-06-15 14:05:00,39.12,39.16,39.11,39.14,26000.0,27.1328,27.1605,27.1258,27.1466,26000.0
2009-06-15 14:10:00,39.14,39.18,39.14,39.15,27000.0,27.1466,27.1744,27.1466,27.1536,27000.0
2009-06-15 14:15:00,39.16,39.21,39.12,39.19,33600.0,27.1605,27.1952,27.1328,27.1813,33600.0
2009-06-15 14:20:00,39.2,39.29,39.18,39.29,38500.0,27.1883,27.2507,27.1744,27.2507,38500.0
2009-06-15 14:25:00,39.27,39.29,39.24,39.26,40400.0,27.2368,27.2507,27.216,27.2299,40400.0
2009-06-15 14:30:00,39.26,39.26,39.19,39.25,34800.0,27.2299,27.2299,27.1813,27.2229,34800.0
2009-06-15 14:35:00,39.25,39.28,39.22,39.24,30800.0,27.2229,27.2437,27.2021,27.216,30800.0
2009-06-15 14:40:00,39.24,39.26,39.21,39.23,34000.0,27.216,27.2299,27.1952,27.2091,34000.0
2009-06-15 14:45:00,39.22,39.25,39.21,39.25,31800.0,27.2021,27.2229,27.1952,27.2229,31800.0
2009-06-15 14:50:00,39.25,39.27,39.19,39.23,26700.0,27.2229,27.2368,27.1813,27.2091,26700.0
2009-06-15 14:55:00,39.24,39.27,39.2,39.27,41800.0,27.216,27.2368,27.1883,27.2368,41800.0
2009-06-15 15:00:00,39.28,39.3,39.12,39.25,71600.0,27.2437,27.2576,27.1328,27.2229,71600.0
2009-06-15 15:05:00,39.25,39.26,39.18,39.25,54100.0,27.2229,27.2299,27.1744,27.2229,54100.0
2009-06-15 15:10:00,39.25,39.28,39.2,39.21,78400.0,27.2229,27.2437,27.1883,27.1952,78400.0
2009-06-15 15:15:00,39.21,39.29,39.16,39.23,94900.0,27.1952,27.2507,27.1605,27.2091,94900.0
2009-06-15 15:20:00,39.23,39.28,39.22,39.28,97000.0,27.2091,27.2437,27.2021,27.2437,97000.0
2009-06-15 15:25:00,39.28,39.29,39.24,39.27,133600.0,27.2437,27.2507,27.216,27.2368,133600.0
2009-06-15 15:30:00,39.27,39.38,39.27,39.31,133800.0,27.2368,27.3131,27.2368,27.2646,133800.0
2009-06-15 15:35:00,39.31,39.39,39.24,39.27,136700.0,27.2646,27.32,27.216,27.2368,136700.0
2009-06-15 15:40:00,39.27,39.29,39.21,39.24,131100.0,27.2368,27.2507,27.1952,27.216,131100.0
2009-06-15 15:45:00,39.25,39.4,39.24,39.34,183200.0,27.2229,27.327,27.216,27.2854,183200.0
2009-06-15 15:50:00,39.34,39.35,39.25,39.29,186300.0,27.2854,27.2923,27.2229,27.2507,186300.0
2009-06-15 15:55:00,39.29,39.3,39.21,39.27,204000.0,27.2507,27.2576,27.1952,27.2368,204000.0
2009-06-16 09:30:00,39.56,39.9,39.49,39.72,59900.0,27.4379,27.6738,27.3894,27.5489,59900.0
2009-06-16 09:35:00,39.74,39.89,39.67,39.74,60400.0,27.5628,27.6668,27.5142,27.5628,60400.0
2009-06-16 09:40:00,39.75,39.87,39.73,39.87,36300.0,27.5697,27.653,27.5559,27.653,36300.0
2009-06-16 09:45:00,39.86,40.09,39.85,40.08,47400.0,27.646,27.8055,27.6391,27.7986,47400.0
2009-06-16 09:50:00,40.08,40.14,39.96,40.0,75500.0,27.7986,27.8402,27.7154,27.7431,75500.0
2009-06-16 09:55:00,39.99,40.06,39.87,40.05,62100.0,27.7362,27.7847,27.653,27.7778,62100.0
2009-06-16 10:00:00,40.03,40.21,39.98,40.16,59900.0,27.7639,27.8888,27.7293,27.8541,59900.0
2009-06-16 10:05:00,40.15,40.18,40.01,40.06,32200.0,27.8472,27.868,27.7501,27.7847,32200.0
2009-06-16 10:10:00,40.07,40.09,39.93,39.95,37200.0,27.7917,27.8055,27.6946,27.7084,37200.0
2009-06-16 10:15:00,39.93,40.05,39.81,39.84,59300.0,27.6946,27.7778,27.6113,27.6322,59300.0
2009-06-16 10:20:00,39.86,39.88,39.67,39.69,41400.0,27.646,27.6599,27.5142,27.5281,41400.0
2009-06-16 10:25:00,39.7,39.91,39.67,39.83,28700.0,27.5351,27.6807,27.5142,27.6252,28700.0
2009-06-16 10:30:00,39.83,39.93,39.79,39.82,26700.0,27.6252,27.6946,27.5975,27.6183,26700.0
2009-06-16 10:35:00,39.84,39.86,39.77,39.86,23200.0,27.6322,27.646,27.5836,27.646,23200.0
2009-06-16 10:40:00,39.85,39.93,39.79,39.81,42700.0,27.6391,27.6946,27.5975,27.6113,42700.0
2009-06-16 10:45:00,39.81,39.86,39.78,39.82,16000.0,27.6113,27.646,27.5905,27.6183,16000.0
2009-06-16 10:50:00,39.83,39.85,39.73,39.75,117000.0,27.6252,27.6391,27.5559,27.5697,117000.0
2009-06-16 10:55:00,39.75,39.8,39.72,39.78,25000.0,27.5697,27.6044,27.5489,27.5905,25000.0
2009-06-16 11:00:00,39.78,39.83,39.75,39.82,57600.0,27.5905,27.6252,27.5697,27.6183,57600.0
2009-06-16 11:05:00,39.82,39.88,39.8,39.82,35200.0,27.6183,27.6599,27.6044,27.6183,35200.0
2009-06-16 11:10:00,39.83,39.98,39.78,39.98,45000.0,27.6252,27.7293,27.5905,27.7293,45000.0
2009-06-16 11:15:00,39.96,39.99,39.94,39.99,17300.0,27.7154,27.7362,27.7015,27.7362,17300.0
2009-06-16 11:20:00,39.98,39.98,39.9,39.94,22700.0,27.7293,27.7293,27.6738,27.7015,22700.0
2009-06-16 11:25:00,39.94,39.94,39.87,39.94,28800.0,27.7015,27.7015,27.653,27.7015,28800.0
2009-06-16 11:30:00,39.92,39.95,39.88,39.9,39900.0,27.6876,27.7084,27.6599,27.6738,39900.0
2009-06-16 11:35:00,39.9,40.0,39.88,39.97,47900.0,27.6738,27.7431,27.6599,27.7223,47900.0
2009-06-16 11:40:00,39.98,39.99,39.9,39.9,23900.0,27.7293,27.7362,27.6738,27.6738,23900.0
2009-06-16 11:45:00,39.9,39.92,39.62,39.62,39700.0,27.6738,27.6876,27.4796,27.4796,39700.0
2009-06-16 11:50:00,39.62,39.74,39.62,39.73,24900.0,27.4796,27.5628,27.4796,27.5559,24900.0
2009-06-16 11:55:00,39.74,39.75,39.69,39.71,18200.0,27.5628,27.5697,27.5281,27.542,18200.0
2009-06-16 12:00:00,39.7,39.76,39.67,39.75,19900.0,27.5351,27.5767,27.5142,27.5697,19900.0
2009-06-16 12:05:00,39.75,39.76,39.66,39.67,23400.0,27.5697,27.5767,27.5073,27.5142,23400.0
2009-06-16 12:10:00,39.67,39.68,39.62,39.64,23500.0,27.5142,27.5212,27.4796,27.4934,23500.0
2009-06-16 12:15:00,39.63,39.64,39.58,39.59,19000.0,27.4865,27.4934,27.4518,27.4588,19000.0
2009-06-16 12:20:00,39.58,39.58,39.45,39.48,39900.0,27.4518,27.4518,27.3617,27.3825,39900.0
2009-06-16 12:25:00,39.49,39.56,39.49,39.52,28700.0,27.3894,27.4379,27.3894,27.4102,28700.0
2009-06-16 12:30:00,39.52,39.52,39.38,39.38,29600.0,27.4102,27.4102,27.3131,27.3131,29600.0
2009-06-16 12:35:00,39.38,39.38,39.17,39.19,65000.0,27.3131,27.3131,27.1675,27.1813,65000.0
2009-06-16 12:40:00,39.19,39.19,39.08,39.16,34900.0,27.1813,27.1813,27.105,27.1605,34900.0
2009-06-16 12:45:00,39.18,39.21,39.11,39.21,38700.0,27.1744,27.1952,27.1258,27.1952,38700.0
2009-06-16 12:50:00,39.21,39.24,39.18,39.24,67000.0,27.1952,27.216,27.1744,27.216,67000.0
2009-06-16 12:55:00,39.23,39.24,39.14,39.2,31600.0,27.2091,27.216,27.1466,27.1883,31600.0
2009-06-16 13:00:00,39.18,39.18,38.97,38.98,38600.0,27.1744,27.1744,27.0287,27.0357,38600.0
2009-06-16 13:05:00,39.01,39.01,38.93,38.96,24800.0,27.0565,27.0565,27.001,27.0218,24800.0
2009-06-16 13:10:00,38.94,38.99,38.91,38.99,24200.0,27.0079,27.0426,26.9871,27.0426,24200.0
2009-06-16 13:15:00,38.99,39.0,38.97,39.0,34200.0,27.0426,27.0495,27.0287,27.0495,34200.0
2009-06-16 13:20:00,39.0,39.01,38.83,38.86,45000.0,27.0495,27.0565,26.9316,26.9524,45000.0
2009-06-16 13:25:00,38.86,38.98,38.86,38.97,15400.0,26.9524,27.0357,26.9524,27.0287,15400.0
2009-06-16 13:30:00,38.98,38.99,38.95,38.97,36400.0,27.0357,27.0426,27.0149,27.0287,36400.0
2009-06-16 13:35:00,38.98,38.98,38.91,38.92,13700.0,27.0357,27.0357,26.9871,26.9941,13700.0
2009-06-16 13:40:00,38.92,38.97,38.82,38.94,50900.0,26.9941,27.0287,26.9247,27.0079,50900.0
2009-06-16 13:45:00,38.95,39.01,38.94,39.0,41400.0,27.0149,27.0565,27.0079,27.0495,41400.0
2009-06-16 13:50:00,39.0,39.03,38.96,39.01,29900.0,27.0495,27.0704,27.0218,27.0565,29900.0
2009-06-16 13:55:00,39.0,39.02,38.94,39.01,33400.0,27.0495,27.0634,27.0079,27.0565,33400.0
2009-06-16 14:00:00,39.01,39.01,38.9,38.93,41500.0,27.0565,27.0565,26.9802,27.001,41500.0
2009-06-16 14:05:00,38.93,39.04,38.92,39.01,34200.0,27.001,27.0773,26.9941,27.0565,34200.0
2009-06-16 14:10:00,39.01,39.06,38.95,39.05,41100.0,27.0565,27.0912,27.0149,27.0842,41100.0
2009-06-16 14:15:00,39.04,39.05,38.98,39.03,39000.0,27.0773,27.0842,27.0357,27.0704,39000.0
2009-06-16 14:20:00,39.02,39.03,38.99,39.01,70300.0,27.0634,27.0704,27.0426,27.0565,70300.0
2009-06-16 14:25:00,39.02,39.04,38.97,38.99,38900.0,27.0634,27.0773,27.0287,27.0426,38900.0
2009-06-16 14:30:00,38.98,39.0,38.92,38.97,76500.0,27.0357,27.0495,26.9941,27.0287,76500.0
2009-06-16 14:35:00,38.97,39.06,38.92,39.05,69200.0,27.0287,27.0912,26.9941,27.0842,69200.0
2009-06-16 14:40:00,39.05,39.05,38.97,39.0,36600.0,27.0842,27.0842,27.0287,27.0495,36600.0
2009-06-16 14:45:00,39.0,39.05,38.99,39.02,48900.0,27.0495,27.0842,27.0426,27.0634,48900.0
2009-06-16 14:50:00,39.03,39.08,39.01,39.06,70200.0,27.0704,27.105,27.0565,27.0912,70200.0
2009-06-16 14:55:00,39.06,39.11,39.03,39.09,83400.0,27.0912,27.1258,27.0704,27.112,83400.0
2009-06-16 15:00:00,39.08,39.11,39.07,39.1,50100.0,27.105,27.1258,27.0981,27.1189,50100.0
2009-06-16 15:05:00,39.1,39.14,39.01,39.07,95900.0,27.1189,27.1466,27.0565,27.0981,95900.0
2009-06-16 15:10:00,39.07,39.11,39.0,39.09,83700.0,27.0981,27.1258,27.0495,27.112,83700.0
2009-06-16 15:15:00,39.09,39.23,39.07,39.22,115200.0,27.112,27.2091,27.0981,27.2021,115200.0
2009-06-16 15:20:00,39.23,39.23,39.17,39.18,26500.0,27.2091,27.2091,27.1675,27.1744,26500.0
2009-06-16 15:25:00,39.17,39.21,39.09,39.2,54100.0,27.1675,27.1952,27.112,27.1883,54100.0
2009-06-16 15:30:00,39.21,39.29,39.19,39.26,62900.0,27.1952,27.2507,27.1813,27.2299,62900.0
2009-06-16 15:35:00,39.26,39.27,39.18,39.22,136800.0,27.2299,27.2368,27.1744,27.2021,136800.0
2009-06-16 15:40:00,39.22,39.24,39.15,39.17,114400.0,27.2021,27.216,27.1536,27.1675,114400.0
2009-06-16 15:45:00,39.16,39.24,39.02,39.02,149400.0,27.1605,27.216,27.0634,27.0634,149400.0
2009-06-16 15:50:00,39.03,39.06,38.89,38.98,203400.0,27.0704,27.0912,26.9733,27.0357,203400.0
2009-06-16 15:55:00,38.98,38.99,38.86,38.89,207800.0,27.0357,27.0426,26.9524,26.9733,207800.0
2009-06-17 09:30:00,38.77,39.15,38.5,38.79,58700.0,26.89,27.1536,26.7028,26.9039,58700.0
2009-06-17 09:35:00,38.84,38.99,38.71,38.72,63200.0,26.9386,27.0426,26.8484,26.8553,63200.0
2009-06-17 09:40:00,38.74,38.86,38.65,38.8,51900.0,26.8692,26.9524,26.8068,26.9108,51900.0
2009-06-17 09:45:00,38.8,38.82,38.49,38.51,85900.0,26.9108,26.9247,26.6958,26.7097,85900.0
2009-06-17 09:50:00,38.52,38.59,38.44,38.52,58000.0,26.7166,26.7652,26.6611,26.7166,58000.0
2009-06-17 09:55:00,38.51,38.52,38.32,38.35,28900.0,26.7097,26.7166,26.5779,26.5987,28900.0
2009-06-17 10:00:00,38.34,38.35,38.17,38.2,129800.0,26.5918,26.5987,26.4739,26.4947,129800.0
2009-06-17 10:05:00,38.2,38.52,38.17,38.47,104000.0,26.4947,26.7166,26.4739,26.6819,104000.0
2009-06-17 10:10:00,38.49,38.5,38.37,38.4,39400.0,26.6958,26.7028,26.6126,26.6334,39400.0
2009-06-17 10:15:00,38.41,38.49,38.3,38.47,47100.0,26.6403,26.6958,26.564,26.6819,47100.0
2009-06-17 10:20:00,38.47,38.58,38.38,38.41,33300.0,26.6819,26.7582,26.6195,26.6403,33300.0
2009-06-17 10:25:00,38.41,38.43,38.27,38.33,33700.0,26.6403,26.6542,26.5432,26.5848,33700.0
2009-06-17 10:30:00,38.34,38.35,38.16,38.19,33600.0,26.5918,26.5987,26.4669,26.4877,33600.0
2009-06-17 10:35:00,38.19,38.24,38.15,38.18,19600.0,26.4877,26.5224,26.46,26.4808,19600.0
2009-06-17 10:40:00,38.18,38.21,38.12,38.14,26600.0,26.4808,26.5016,26.4392,26.4531,26600.0
2009-06-17 10:45:00,38.14,38.17,38.02,38.06,52200.0,26.4531,26.4739,26.3698,26.3976,52200.0
2009-06-17 10:50:00,38.04,38.2,38.03,38.13,63900.0,26.3837,26.4947,26.3768,26.4461,63900.0
2009-06-17 10:55:00,38.13,38.21,38.07,38.13,59800.0,26.4461,26.5016,26.4045,26.4461,59800.0
2009-06-17 11:00:00,38.13,38.43,38.12,38.37,70500.0,26.4461,26.6542,26.4392,26.6126,70500.0
2009-06-17 11:05:00,38.37,38.42,38.2,38.2,28400.0,26.6126,26.6473,26.4947,26.4947,28400.0
2009-06-17 11:10:00,38.21,38.23,38.06,38.06,25300.0,26.5016,26.5155,26.3976,26.3976,25300.0
2009-06-17 11:15:00,38.07,38.18,38.05,38.17,60400.0,26.4045,26.4808,26.3906,26.4739,60400.0
2009-06-17 11:20:00,38.17,38.36,38.14,38.36,58700.0,26.4739,26.6057,26.4531,26.6057,58700.0
2009-06-17 11:25:00,38.38,38.46,38.19,38.43,124700.0,26.6195,26.675,26.4877,26.6542,124700.0
2009-06-17 11:30:00,38.45,38.49,38.41,38.43,20200.0,26.6681,26.6958,26.6403,26.6542,20200.0
2009-06-17 11:35:00,38.42,38.42,38.33,38.34,168200.0,26.6473,26.6473,26.5848,26.5918,168200.0
2009-06-17 11:40:00,38.34,38.42,38.29,38.42,33400.0,26.5918,26.6473,26.5571,26.6473,33400.0
2009-06-17 11:45:00,38.43,38.5,38.38,38.48,41300.0,26.6542,26.7028,26.6195,26.6889,41300.0
2009-06-17 11:50:00,38.48,38.53,38.43,38.51,31200.0,26.6889,26.7236,26.6542,26.7097,31200.0
2009-06-17 11:55:00,38.51,38.62,38.51,38.59,43000.0,26.7097,26.786,26.7097,26.7652,43000.0
2009-06-17 12:00:00,38.57,38.66,38.57,38.63,22500.0,26.7513,26.8137,26.7513,26.7929,22500.0
2009-06-17 12:05:00,38.62,38.79,38.62,38.77,52000.0,26.786,26.9039,26.786,26.89,52000.0
2009-06-17 12:10:00,38.77,38.81,38.69,38.76,36900.0,26.89,26.9178,26.8345,26.8831,36900.0
2009-06-17 12:15:00,38.78,38.83,38.72,38.81,26100.0,26.897,26.9316,26.8553,26.9178,26100.0
2009-06-17 12:20:00,38.82,38.9,38.8,38.88,40600.0,26.9247,26.9802,26.9108,26.9663,40600.0
2009-06-17 12:25:00,38.89,38.92,38.75,38.77,26600.0,26.9733,26.9941,26.8762,26.89,26600.0
2009-06-17 12:30:00,38.76,38.77,38.65,38.67,17500.0,26.8831,26.89,26.8068,26.8207,17500.0
2009-06-17 12:35:00,38.66,38.74,38.64,38.72,14800.0,26.8137,26.8692,26.7999,26.8553,14800.0
2009-06-17 12:40:00,38.72,38.72,38.59,38.63,25300.0,26.8553,26.8553,26.7652,26.7929,25300.0
2009-06-17 12:45:00,38.63,38.68,38.44,38.44,38600.0,26.7929,26.8276,26.6611,26.6611,38600.0
2009-06-17 12:50:00,38.44,38.44,38.31,38.31,35400.0,26.6611,26.6611,26.571,26.571,35400.0
2009-06-17 12:55:00,38.31,38.33,38.31,38.32,16800.0,26.571,26.5848,26.571,26.5779,16800.0
2009-06-17 13:00:00,38.32,38.4,38.29,38.29,24900.0,26.5779,26.6334,26.5571,26.5571,24900.0
2009-06-17 13:05:00,38.29,38.29,38.18,38.24,52300.0,26.5571,26.5571,26.4808,26.5224,52300.0
2009-06-17 13:10:00,38.24,38.28,38.21,38.22,22700.0,26.5224,26.5502,26.5016,26.5086,22700.0
2009-06-17 13:15:00,38.22,38.22,38.12,38.12,27800.0,26.5086,26.5086,26.4392,26.4392,27800.0
2009-06-17 13:20:00,38.12,38.24,38.1,38.2,29300.0,26.4392,26.5224,26.4253,26.4947,29300.0
2009-06-17 13:25:00,38.21,38.33,38.21,38.32,21400.0,26.5016,26.5848,26.5016,26.5779,21400.0
2009-06-17 13:30:00,38.33,38.4,38.3,38.4,18300.0,26.5848,26.6334,26.564,26.6334,18300.0
2009-06-17 13:35:00,38.39,38.56,38.39,38.55,32000.0,26.6265,26.7444,26.6265,26.7374,32000.0
2009-06-17 13:40:00,38.55,38.61,38.51,38.58,26700.0,26.7374,26.7791,26.7097,26.7582,26700.0
2009-06-17 13:45:00,38.58,38.62,38.55,38.56,23300.0,26.7582,26.786,26.7374,26.7444,23300.0
2009-06-17 13:50:00,38.56,38.6,38.49,38.49,22300.0,26.7444,26.7721,26.6958,26.6958,22300.0
2009-06-17 13:55:00,38.49,38.56,38.49,38.52,35500.0,26.6958,26.7444,26.6958,26.7166,35500.0
2009-06-17 14:00:00,38.54,38.67,38.54,38.6,25800.0,26.7305,26.8207,26.7305,26.7721,25800.0
2009-06-17 14:05:00,38.59,38.67,38.58,38.65,42400.0,26.7652,26.8207,26.7582,26.8068,42400.0
2009-06-17 14:10:00,38.65,38.73,38.63,38.67,25900.0,26.8068,26.8623,26.7929,26.8207,25900.0
2009-06-17 14:15:00,38.67,38.67,38.61,38.62,32700.0,26.8207,26.8207,26.7791,26.786,32700.0
2009-06-17 14:20:00,38.62,38.66,38.56,38.65,28100.0,26.786,26.8137,26.7444,26.8068,28100.0
2009-06-17 14:25:00,38.65,38.78,38.57,38.77,35700.0,26.8068,26.897,26.7513,26.89,35700.0
2009-06-17 14:30:00,38.77,38.78,38.62,38.63,26300.0,26.89,26.897,26.786,26.7929,26300.0
2009-06-17 14:35:00,38.62,38.67,38.6,38.64,23900.0,26.786,26.8207,26.7721,26.7999,23900.0
2009-06-17 14:40:00,38.64,38.65,38.47,38.5,30200.0,26.7999,26.8068,26.6819,26.7028,30200.0
2009-06-17 14:45:00,38.5,38.55,38.44,38.53,26000.0,26.7028,26.7374,26.6611,26.7236,26000.0
2009-06-17 14:50:00,38.53,38.53,38.45,38.47,17100.0,26.7236,26.7236,26.6681,26.6819,17100.0
2009-06-17 14:55:00,38.47,38.58,38.47,38.49,35400.0,26.6819,26.7582,26.6819,26.6958,35400.0
2009-06-17 15:00:00,38.5,38.58,38.45,38.57,42300.0,26.7028,26.7582,26.6681,26.7513,42300.0
2009-06-17 15:05:00,38.57,38.62,38.44,38.51,42500.0,26.7513,26.786,26.6611,26.7097,42500.0
2009-06-17 15:10:00,38.51,38.52,38.44,38.48,49100.0,26.7097,26.7166,26.6611,26.6889,49100.0
2009-06-17 15:15:00,38.48,38.5,38.36,38.45,50700.0,26.6889,26.7028,26.6057,26.6681,50700.0
2009-06-17 15:20:00,38.45,38.49,38.38,38.47,99700.0,26.6681,26.6958,26.6195,26.6819,99700.0
2009-06-17 15:25:00,38.47,38.48,38.19,38.22,115300.0,26.6819,26.6889,26.4877,26.5086,115300.0
2009-06-17 15:30:00,38.21,38.3,38.17,38.24,130100.0,26.5016,26.564,26.4739,26.5224,130100.0
2009-06-17 15:35:00,38.24,38.26,38.13,38.17,116000.0,26.5224,26.5363,26.4461,26.4739,116000.0
2009-06-17 15:40:00,38.16,38.25,38.13,38.23,90600.0,26.4669,26.5294,26.4461,26.5155,90600.0
2009-06-17 15:45:00,38.23,38.34,38.22,38.34,98800.0,26.5155,26.5918,26.5086,26.5918,98800.0
2009-06-17 15:50:00,38.34,38.41,38.31,38.36,155700.0,26.5918,26.6403,26.571,26.6057,155700.0
2009-06-17 15:55:00,38.37,38.45,38.3,38.33,346600.0,26.6126,26.6681,26.564,26.5848,346600.0
2009-06-18 09:30:00,38.6,38.6,38.07,38.43,52000.0,26.7721,26.7721,26.4045,26.6542,52000.0
2009-06-18 09:35:00,38.38,38.41,37.7,37.77,60900.0,26.6195,26.6403,26.1479,26.1964,60900.0
2009-06-18 09:40:00,37.76,37.96,37.71,37.9,66900.0,26.1895,26.3282,26.1548,26.2866,66900.0
2009-06-18 09:45:00,37.89,37.91,37.66,37.66,86700.0,26.2797,26.2935,26.1202,26.1202,86700.0
2009-06-18 09:50:00,37.65,37.83,37.53,37.76,79800.0,26.1132,26.2381,26.03,26.1895,79800.0
2009-06-18 09:55:00,37.77,37.86,37.62,37.77,122000.0,26.1964,26.2589,26.0924,26.1964,122000.0
2009-06-18 10:00:00,37.78,38.11,37.75,38.06,94500.0,26.2034,26.4323,26.1826,26.3976,94500.0
2009-06-18 10:05:00,38.06,38.16,37.97,38.07,59900.0,26.3976,26.4669,26.3352,26.4045,59900.0
2009-06-18 10:10:00,38.06,38.33,38.06,38.18,54800.0,26.3976,26.5848,26.3976,26.4808,54800.0
2009-06-18 10:15:00,38.19,38.49,38.19,38.41,40000.0,26.4877,26.6958,26.4877,26.6403,40000.0
2009-06-18 10:20:00,38.42,38.47,38.25,38.25,55100.0,26.6473,26.6819,26.5294,26.5294,55100.0
2009-06-18 10:25:00,38.25,38.27,38.14,38.16,78000.0,26.5294,26.5432,26.4531,26.4669,78000.0
2009-06-18 10:30:00,38.16,38.27,38.11,38.16,54600.0,26.4669,26.5432,26.4323,26.4669,54600.0
2009-06-18 10:35:00,38.15,38.26,38.07,38.12,63000.0,26.46,26.5363,26.4045,26.4392,63000.0
2009-06-18 10:40:00,38.12,38.12,37.93,37.97,56300.0,26.4392,26.4392,26.3074,26.3352,56300.0
2009-06-18 10:45:00,37.96,38.01,37.89,37.89,29800.0,26.3282,26.3629,26.2797,26.2797,29800.0
2009-06-18 10:50:00,37.89,37.93,37.8,37.84,51000.0,26.2797,26.3074,26.2173,26.245,51000.0
2009-06-18 10:55:00,37.85,37.9,37.79,37.81,51600.0,26.2519,26.2866,26.2103,26.2242,51600.0
2009-06-18 11:00:00,37.83,37.92,37.83,37.85,53400.0,26.2381,26.3005,26.2381,26.2519,53400.0
2009-06-18 11:05:00,37.86,37.9,37.86,37.9,28400.0,26.2589,26.2866,26.2589,26.2866,28400.0
2009-06-18 11:10:00,37.91,37.95,37.84,37.84,57500.0,26.2935,26.3213,26.245,26.245,57500.0
2009-06-18 11:15:00,37.83,37.91,37.8,37.9,38200.0,26.2381,26.2935,26.2173,26.2866,38200.0
2009-06-18 11:20:00,37.91,37.93,37.87,37.91,30700.0,26.2935,26.3074,26.2658,26.2935,30700.0
2009-06-18 11:25:00,37.91,37.96,37.86,37.9,41500.0,26.2935,26.3282,26.2589,26.2866,41500.0
2009-06-18 11:30:00,37.91,37.92,37.88,37.89,13600.0,26.2935,26.3005,26.2727,26.2797,13600.0
2009-06-18 11:35:00,37.9,37.9,37.8,37.81,31900.0,26.2866,26.2866,26.2173,26.2242,31900.0
2009-06-18 11:40:00,37.8,37.84,37.76,37.79,30100.0,26.2173,26.245,26.1895,26.2103,30100.0
2009-06-18 11:45:00,37.79,37.81,37.74,37.8,21100.0,26.2103,26.2242,26.1756,26.2173,21100.0
2009-06-18 11:50:00,37.79,37.84,37.77,37.84,23400.0,26.2103,26.245,26.1964,26.245,23400.0
2009-06-18 11:55:00,37.84,37.92,37.83,37.89,12700.0,26.245,26.3005,26.2381,26.2797,12700.0
2009-06-18 12:00:00,37.9,37.99,37.88,37.97,22400.0,26.2866,26.349,26.2727,26.3352,22400.0
2009-06-18 12:05:00,37.97,37.98,37.94,37.97,15100.0,26.3352,26.3421,26.3144,26.3352,15100.0
2009-06-18 12:10:00,37.97,38.01,37.95,37.99,12600.0,26.3352,26.3629,26.3213,26.349,12600.0
2009-06-18 12:15:00,37.99,38.01,37.96,37.96,16500.0,26.349,26.3629,26.3282,26.3282,16500.0
2009-06-18 12:20:00,37.95,37.95,37.9,37.92,9000.0,26.3213,26.3213,26.2866,26.3005,9000.0
2009-06-18 12:25:00,37.92,37.99,37.9,37.99,17000.0,26.3005,26.349,26.2866,26.349,17000.0
2009-06-18 12:30:00,37.99,38.01,37.97,38.0,15100.0,26.349,26.3629,26.3352,26.356,15100.0
2009-06-18 12:35:00,38.0,38.0,37.98,37.99,11300.0,26.356,26.356,26.3421,26.349,11300.0
2009-06-18 12:40:00,37.98,38.01,37.97,37.99,19700.0,26.3421,26.3629,26.3352,26.349,19700.0
2009-06-18 12:45:00,38.0,38.02,37.98,38.0,20600.0,26.356,26.3698,26.3421,26.356,20600.0
2009-06-18 12:50:00,38.01,38.03,37.97,38.03,21000.0,26.3629,26.3768,26.3352,26.3768,21000.0
2009-06-18 12:55:00,38.02,38.07,37.99,38.07,14100.0,26.3698,26.4045,26.349,26.4045,14100.0
2009-06-18 13:00:00,38.07,38.1,38.03,38.03,9800.0,26.4045,26.4253,26.3768,26.3768,9800.0
2009-06-18 13:05:00,38.03,38.14,38.02,38.14,26000.0,26.3768,26.4531,26.3698,26.4531,26000.0
2009-06-18 13:10:00,38.13,38.16,38.1,38.1,14500.0,26.4461,26.4669,26.4253,26.4253,14500.0
2009-06-18 13:15:00,38.11,38.15,38.03,38.06,14100.0,26.4323,26.46,26.3768,26.3976,14100.0
2009-06-18 13:20:00,38.08,38.12,38.05,38.12,9500.0,26.4115,26.4392,26.3906,26.4392,9500.0
2009-06-18 13:25:00,38.12,38.12,38.07,38.11,9900.0,26.4392,26.4392,26.4045,26.4323,9900.0
2009-06-18 13:30:00,38.12,38.15,38.09,38.12,7500.0,26.4392,26.46,26.4184,26.4392,7500.0
2009-06-18 13:35:00,38.12,38.12,37.99,38.02,18000.0,26.4392,26.4392,26.349,26.3698,18000.0
2009-06-18 13:40:00,38.01,38.09,38.0,38.01,26200.0,26.3629,26.4184,26.356,26.3629,26200.0
2009-06-18 13:45:00,38.03,38.08,38.01,38.04,19300.0,26.3768,26.4115,26.3629,26.3837,19300.0
2009-06-18 13:50:00,38.04,38.1,38.02,38.1,8700.0,26.3837,26.4253,26.3698,26.4253,8700.0
2009-06-18 13:55:00,38.11,38.11,38.03,38.07,38800.0,26.4323,26.4323,26.3768,26.4045,38800.0
2009-06-18 14:00:00,38.06,38.09,38.01,38.06,33100.0,26.3976,26.4184,26.3629,26.3976,33100.0
2009-06-18 14:05:00,38.04,38.08,38.01,38.04,34300.0,26.3837,26.4115,26.3629,26.3837,34300.0
2009-06-18 14:10:00,38.04,38.09,38.0,38.07,84000.0,26.3837,26.4184,26.356,26.4045,84000.0
2009-06-18 14:15:00,38.07,38.12,38.06,38.09,39300.0,26.4045,26.4392,26.3976,26.4184,39300.0
2009-06-18 14:20:00,38.09,38.1,37.94,37.94,37400.0,26.4184,26.4253,26.3144,26.3144,37400.0
2009-06-18 14:25:00,37.93,37.98,37.86,37.98,32400.0,26.3074,26.3421,26.2589,26.3421,32400.0
2009-06-18 14:30:00,37.99,38.02,37.93,37.95,32600.0,26.349,26.3698,26.3074,26.3213,32600.0
2009-06-18 14:35:00,37.96,38.01,37.9,37.99,31000.0,26.3282,26.3629,26.2866,26.349,31000.0
2009-06-18 14:40:00,38.0,38.11,37.99,38.08,26500.0,26.356,26.4323,26.349,26.4115,26500.0
2009-06-18 14:45:00,38.07,38.13,38.06,38.11,15800.0,26.4045,26.4461,26.3976,26.4323,15800.0
2009-06-18 14:50:00,38.12,38.13,38.05,38.13,25200.0,26.4392,26.4461,26.3906,26.4461,25200.0
2009-06-18 14:55:00,38.12,38.15,38.06,38.15,25800.0,26.4392,26.46,26.3976,26.46,25800.0
2009-06-18 15:00:00,38.15,38.17,38.08,38.12,32200.0,26.46,26.4739,26.4115,26.4392,32200.0
2009-06-18 15:05:00,38.12,38.21,38.12,38.21,20100.0,26.4392,26.5016,26.4392,26.5016,20100.0
2009-06-18 15:10:00,38.19,38.22,38.12,38.2,31100.0,26.4877,26.5086,26.4392,26.4947,31100.0
2009-06-18 15:15:00,38.2,38.24,38.16,38.17,26900.0,26.4947,26.5224,26.4669,26.4739,26900.0
2009-06-18 15:20:00,38.17,38.18,38.12,38.16,36900.0,26.4739,26.4808,26.4392,26.4669,36900.0
2009-06-18 15:25:00,38.16,38.16,38.06,38.11,40000.0,26.4669,26.4669,26.3976,26.4323,40000.0
2009-06-18 15:30:00,38.1,38.16,38.09,38.1,39400.0,26.4253,26.4669,26.4184,26.4253,39400.0
2009-06-18 15:35:00,38.1,38.12,38.01,38.08,55200.0,26.4253,26.4392,26.3629,26.4115,55200.0
2009-06-18 15:40:00,38.08,38.17,38.05,38.1,128600.0,26.4115,26.4739,26.3906,26.4253,128600.0
2009-06-18 15:45:00,38.1,38.11,37.98,38.06,92300.0,26.4253,26.4323,26.3421,26.3976,92300.0
2009-06-18 15:50:00,38.06,38.06,37.92,38.04,97700.0,26.3976,26.3976,26.3005,26.3837,97700.0
2009-06-18 15:55:00,38.04,38.13,38.03,38.08,163600.0,26.3837,26.4461,26.3768,26.4115,163600.0
2009-06-19 09:30:00,38.36,38.36,37.95,38.11,893900.0,26.6057,26.6057,26.3213,26.4323,893900.0
2009-06-19 09:35:00,38.1,38.54,38.09,38.38,146200.0,26.4253,26.7305,26.4184,26.6195,146200.0
2009-06-19 09:40:00,38.35,38.63,38.32,38.53,74900.0,26.5987,26.7929,26.5779,26.7236,74900.0
2009-06-19 09:45:00,38.56,38.67,38.49,38.67,45300.0,26.7444,26.8207,26.6958,26.8207,45300.0
2009-06-19 09:50:00,38.65,38.74,38.56,38.61,86200.0,26.8068,26.8692,26.7444,26.7791,86200.0
2009-06-19 09:55:00,38.61,38.76,38.6,38.64,58000.0,26.7791,26.8831,26.7721,26.7999,58000.0
2009-06-19 10:00:00,38.62,38.66,38.57,38.63,53100.0,26.786,26.8137,26.7513,26.7929,53100.0
2009-06-19 10:05:00,38.64,38.69,38.6,38.67,53400.0,26.7999,26.8345,26.7721,26.8207,53400.0
2009-06-19 10:10:00,38.68,38.7,38.53,38.53,78900.0,26.8276,26.8415,26.7236,26.7236,78900.0
2009-06-19 10:15:00,38.51,38.61,38.43,38.6,29100.0,26.7097,26.7791,26.6542,26.7721,29100.0
2009-06-19 10:20:00,38.6,38.63,38.49,38.57,43100.0,26.7721,26.7929,26.6958,26.7513,43100.0
2009-06-19 10:25:00,38.56,38.64,38.56,38.6,83800.0,26.7444,26.7999,26.7444,26.7721,83800.0
2009-06-19 10:30:00,38.61,38.77,38.6,38.7,52300.0,26.7791,26.89,26.7721,26.8415,52300.0
2009-06-19 10:35:00,38.7,38.72,38.61,38.69,52600.0,26.8415,26.8553,26.7791,26.8345,52600.0
2009-06-19 10:40:00,38.69,38.71,38.67,38.68,41600.0,26.8345,26.8484,26.8207,26.8276,41600.0
2009-06-19 10:45:00,38.67,38.8,38.65,38.8,41300.0,26.8207,26.9108,26.8068,26.9108,41300.0
2009-06-19 10:50:00,38.8,38.87,38.75,38.82,61500.0,26.9108,26.9594,26.8762,26.9247,61500.0
2009-06-19 10:55:00,38.8,38.85,38.69,38.75,40500.0,26.9108,26.9455,26.8345,26.8762,40500.0
2009-06-19 11:00:00,38.75,38.81,38.74,38.74,31600.0,26.8762,26.9178,26.8692,26.8692,31600.0
2009-06-19 11:05:00,38.74,38.84,38.69,38.7,43200.0,26.8692,26.9386,26.8345,26.8415,43200.0
2009-06-19 11:10:00,38.7,38.84,38.7,38.84,26100.0,26.8415,26.9386,26.8415,26.9386,26100.0
2009-06-19 11:15:00,38.83,38.88,38.83,38.88,37500.0,26.9316,26.9663,26.9316,26.9663,37500.0
2009-06-19 11:20:00,38.88,38.91,38.81,38.85,36900.0,26.9663,26.9871,26.9178,26.9455,36900.0
2009-06-19 11:25:00,38.83,38.83,38.64,38.65,61700.0,26.9316,26.9316,26.7999,26.8068,61700.0
2009-06-19 11:30:00,38.65,38.65,38.47,38.48,87900.0,26.8068,26.8068,26.6819,26.6889,87900.0
2009-06-19 11:35:00,38.48,38.6,38.45,38.6,23400.0,26.6889,26.7721,26.6681,26.7721,23400.0
2009-06-19 11:40:00,38.58,38.64,38.58,38.62,22000.0,26.7582,26.7999,26.7582,26.786,22000.0
2009-06-19 11:45:00,38.62,38.64,38.62,38.64,14000.0,26.786,26.7999,26.786,26.7999,14000.0
2009-06-19 11:50:00,38.64,38.7,38.64,38.69,31300.0,26.7999,26.8415,26.7999,26.8345,31300.0
2009-06-19 11:55:00,38.69,38.71,38.64,38.67,12200.0,26.8345,26.8484,26.7999,26.8207,12200.0
2009-06-19 12:00:00,38.66,38.66,38.6,38.64,15900.0,26.8137,26.8137,26.7721,26.7999,15900.0
2009-06-19 12:05:00,38.64,38.67,38.55,38.58,22000.0,26.7999,26.8207,26.7374,26.7582,22000.0
2009-06-19 12:10:00,38.58,38.58,38.44,38.53,27500.0,26.7582,26.7582,26.6611,26.7236,27500.0
2009-06-19 12:15:00,38.55,38.6,38.53,38.59,10200.0,26.7374,26.7721,26.7236,26.7652,10200.0
2009-06-19 12:20:00,38.59,38.59,38.49,38.51,17800.0,26.7652,26.7652,26.6958,26.7097,17800.0
2009-06-19 12:25:00,38.51,38.52,38.42,38.43,37100.0,26.7097,26.7166,26.6473,26.6542,37100.0
2009-06-19 12:30:00,38.44,38.46,38.33,38.35,35300.0,26.6611,26.675,26.5848,26.5987,35300.0
2009-06-19 12:35:00,38.34,38.34,38.28,38.3,33600.0,26.5918,26.5918,26.5502,26.564,33600.0
2009-06-19 12:40:00,38.3,38.36,38.29,38.34,39500.0,26.564,26.6057,26.5571,26.5918,39500.0
2009-06-19 12:45:00,38.36,38.42,38.34,38.41,13400.0,26.6057,26.6473,26.5918,26.6403,13400.0
2009-06-19 12:50:00,38.41,38.45,38.4,38.41,21200.0,26.6403,26.6681,26.6334,26.6403,21200.0
2009-06-19 12:55:00,38.41,38.41,38.26,38.28,65800.0,26.6403,26.6403,26.5363,26.5502,65800.0
2009-06-19 13:00:00,38.28,38.28,38.23,38.24,25100.0,26.5502,26.5502,26.5155,26.5224,25100.0
2009-06-19 13:05:00,38.24,38.31,38.21,38.31,27300.0,26.5224,26.571,26.5016,26.571,27300.0
2009-06-19 13:10:00,38.31,38.38,38.3,38.37,19000.0,26.571,26.6195,26.564,26.6126,19000.0
2009-06-19 13:15:00,38.37,38.4,38.35,38.37,21700.0,26.6126,26.6334,26.5987,26.6126,21700.0
2009-06-19 13:20:00,38.39,38.44,38.39,38.43,21500.0,26.6265,26.6611,26.6265,26.6542,21500.0
2009-06-19 13:25:00,38.44,38.47,38.37,38.43,28700.0,26.6611,26.6819,26.6126,26.6542,28700.0
2009-06-19 13:30:00,38.43,38.55,38.43,38.54,54600.0,26.6542,26.7374,26.6542,26.7305,54600.0
2009-06-19 13:35:00,38.53,38.56,38.51,38.54,63600.0,26.7236,26.7444,26.7097,26.7305,63600.0
2009-06-19 13:40:00,38.54,38.55,38.39,38.4,28200.0,26.7305,26.7374,26.6265,26.6334,28200.0
2009-06-19 13:45:00,38.4,38.4,38.28,38.34,36400.0,26.6334,26.6334,26.5502,26.5918,36400.0
2009-06-19 13:50:00,38.35,38.37,38.32,38.35,28000.0,26.5987,26.6126,26.5779,26.5987,28000.0
2009-06-19 13:55:00,38.35,38.37,38.29,38.31,25500.0,26.5987,26.6126,26.5571,26.571,25500.0
2009-06-19 14:00:00,38.32,38.36,38.19,38.22,35100.0,26.5779,26.6057,26.4877,26.5086,35100.0
2009-06-19 14:05:00,38.22,38.23,38.17,38.23,25100.0,26.5086,26.5155,26.4739,26.5155,25100.0
2009-06-19 14:10:00,38.23,38.24,38.13,38.15,37800.0,26.5155,26.5224,26.4461,26.46,37800.0
2009-06-19 14:15:00,38.12,38.13,38.03,38.03,26400.0,26.4392,26.4461,26.3768,26.3768,26400.0
2009-06-19 14:20:00,38.03,38.08,38.03,38.08,37700.0,26.3768,26.4115,26.3768,26.4115,37700.0
2009-06-19 14:25:00,38.08,38.18,38.08,38.18,36600.0,26.4115,26.4808,26.4115,26.4808,36600.0
2009-06-19 14:30:00,38.17,38.29,38.16,38.28,56500.0,26.4739,26.5571,26.4669,26.5502,56500.0
2009-06-19 14:35:00,38.29,38.36,38.27,38.36,50000.0,26.5571,26.6057,26.5432,26.6057,50000.0
2009-06-19 14:40:00,38.35,38.35,38.25,38.25,47000.0,26.5987,26.5987,26.5294,26.5294,47000.0
2009-06-19 14:45:00,38.25,38.27,38.21,38.24,67100.0,26.5294,26.5432,26.5016,26.5224,67100.0
2009-06-19 14:50:00,38.24,38.32,38.22,38.31,44000.0,26.5224,26.5779,26.5086,26.571,44000.0
2009-06-19 14:55:00,38.31,38.35,38.26,38.28,60000.0,26.571,26.5987,26.5363,26.5502,60000.0
2009-06-19 15:00:00,38.28,38.38,38.26,38.36,68500.0,26.5502,26.6195,26.5363,26.6057,68500.0
2009-06-19 15:05:00,38.36,38.39,38.35,38.39,46600.0,26.6057,26.6265,26.5987,26.6265,46600.0
2009-06-19 15:10:00,38.39,38.44,38.36,38.41,37500.0,26.6265,26.6611,26.6057,26.6403,37500.0
2009-06-19 15:15:00,38.41,38.53,38.4,38.53,59100.0,26.6403,26.7236,26.6334,26.7236,59100.0
2009-06-19 15:20:00,38.54,38.57,38.47,38.49,59800.0,26.7305,26.7513,26.6819,26.6958,59800.0
2009-06-19 15:25:00,38.48,38.61,38.42,38.61,76400.0,26.6889,26.7791,26.6473,26.7791,76400.0
2009-06-19 15:30:00,38.61,38.66,38.55,38.57,79100.0,26.7791,26.8137,26.7374,26.7513,79100.0
2009-06-19 15:35:00,38.57,38.63,38.47,38.51,80400.0,26.7513,26.7929,26.6819,26.7097,80400.0
2009-06-19 15:40:00,38.51,38.56,38.5,38.56,76400.0,26.7097,26.7444,26.7028,26.7444,76400.0
2009-06-19 15:45:00,38.56,38.56,38.43,38.55,108100.0,26.7444,26.7444,26.6542,26.7374,108100.0
2009-06-19 15:50:00,38.56,38.57,38.45,38.51,130900.0,26.7444,26.7513,26.6681,26.7097,130900.0
2009-06-19 15:55:00,38.52,38.53,38.45,38.48,282000.0,26.7166,26.7236,26.6681,26.6889,282000.0
2009-06-22 09:30:00,37.55,38.0,37.55,37.84,35500.0,26.0439,26.356,26.0439,26.245,35500.0
2009-06-22 09:35:00,37.84,37.85,37.52,37.53,63200.0,26.245,26.2519,26.023,26.03,63200.0
2009-06-22 09:40:00,37.53,37.57,37.3,37.35,64700.0,26.03,26.0577,25.8705,25.9051,64700.0
2009-06-22 09:45:00,37.35,37.5,37.34,37.37,48300.0,25.9051,26.0092,25.8982,25.919,48300.0
2009-06-22 09:50:00,37.38,37.43,37.09,37.13,106300.0,25.9259,25.9606,25.7248,25.7526,106300.0
2009-06-22 09:55:00,37.09,37.16,36.93,37.01,91300.0,25.7248,25.7734,25.6138,25.6693,91300.0
2009-06-22 10:00:00,37.02,37.02,36.83,36.96,43400.0,25.6763,25.6763,25.5445,25.6346,43400.0
2009-06-22 10:05:00,36.96,37.09,36.9,37.07,32000.0,25.6346,25.7248,25.593,25.7109,32000.0
2009-06-22 10:10:00,37.07,37.26,37.01,37.16,29700.0,25.7109,25.8427,25.6693,25.7734,29700.0
2009-06-22 10:15:00,37.14,37.28,37.12,37.15,38800.0,25.7595,25.8566,25.7456,25.7664,38800.0
2009-06-22 10:20:00,37.17,37.28,37.16,37.27,24800.0,25.7803,25.8566,25.7734,25.8497,24800.0
2009-06-22 10:25:00,37.28,37.3,37.24,37.27,20300.0,25.8566,25.8705,25.8288,25.8497,20300.0
2009-06-22 10:30:00,37.27,37.27,36.97,37.0,42700.0,25.8497,25.8497,25.6416,25.6624,42700.0
2009-06-22 10:35:00,37.01,37.01,36.88,36.96,58600.0,25.6693,25.6693,25.5792,25.6346,58600.0
2009-06-22 10:40:00,36.98,36.98,36.87,36.87,50000.0,25.6485,25.6485,25.5722,25.5722,50000.0
2009-06-22 10:45:00,36.87,36.93,36.83,36.93,26800.0,25.5722,25.6138,25.5445,25.6138,26800.0
2009-06-22 10:50:00,36.92,37.01,36.9,36.99,24200.0,25.6069,25.6693,25.593,25.6555,24200.0
2009-06-22 10:55:00,36.99,37.0,36.9,36.9,21600.0,25.6555,25.6624,25.593,25.593,21600.0
2009-06-22 11:00:00,36.91,36.94,36.84,36.85,23200.0,25.6,25.6208,25.5514,25.5584,23200.0
2009-06-22 11:05:00,36.85,36.93,36.83,36.89,32100.0,25.5584,25.6138,25.5445,25.5861,32100.0
2009-06-22 11:10:00,36.89,36.93,36.82,36.82,29900.0,25.5861,25.6138,25.5375,25.5375,29900.0
2009-06-22 11:15:00,36.82,36.88,36.78,36.86,35800.0,25.5375,25.5792,25.5098,25.5653,35800.0
2009-06-22 11:20:00,36.86,36.92,36.84,36.89,29700.0,25.5653,25.6069,25.5514,25.5861,29700.0
2009-06-22 11:25:00,36.89,36.91,36.81,36.81,28800.0,25.5861,25.6,25.5306,25.5306,28800.0
2009-06-22 11:30:00,36.8,36.9,36.78,36.89,22400.0,25.5237,25.593,25.5098,25.5861,22400.0
2009-06-22 11:35:00,36.89,36.89,36.66,36.68,69000.0,25.5861,25.5861,25.4266,25.4404,69000.0
2009-06-22 11:40:00,36.68,36.79,36.68,36.7,29900.0,25.4404,25.5167,25.4404,25.4543,29900.0
2009-06-22 11:45:00,36.71,36.73,36.6,36.61,48400.0,25.4613,25.4751,25.385,25.3919,48400.0
2009-06-22 11:50:00,36.61,36.69,36.6,36.63,19000.0,25.3919,25.4474,25.385,25.4058,19000.0
2009-06-22 11:55:00,36.65,36.7,36.64,36.65,25300.0,25.4196,25.4543,25.4127,25.4196,25300.0
2009-06-22 12:00:00,36.65,36.65,36.6,36.64,20100.0,25.4196,25.4196,25.385,25.4127,20100.0
2009-06-22 12:05:00,36.63,36.63,36.45,36.46,57800.0,25.4058,25.4058,25.2809,25.2879,57800.0
2009-06-22 12:10:00,36.46,36.49,36.45,36.49,30300.0,25.2879,25.3087,25.2809,25.3087,30300.0
2009-06-22 12:15:00,36.49,36.52,36.42,36.47,40900.0,25.3087,25.3295,25.2601,25.2948,40900.0
2009-06-22 12:20:00,36.46,36.51,36.42,36.44,56300.0,25.2879,25.3225,25.2601,25.274,56300.0
2009-06-22 12:25:00,36.43,36.49,36.42,36.45,17700.0,25.267,25.3087,25.2601,25.2809,17700.0
2009-06-22 12:30:00,36.47,36.47,36.41,36.44,28800.0,25.2948,25.2948,25.2532,25.274,28800.0
2009-06-22 12:35:00,36.45,36.55,36.44,36.55,23400.0,25.2809,25.3503,25.274,25.3503,23400.0
2009-06-22 12:40:00,36.54,36.56,36.5,36.55,23600.0,25.3433,25.3572,25.3156,25.3503,23600.0
2009-06-22 12:45:00,36.55,36.55,36.45,36.48,21400.0,25.3503,25.3503,25.2809,25.3017,21400.0
2009-06-22 12:50:00,36.48,36.49,36.44,36.48,21700.0,25.3017,25.3087,25.274,25.3017,21700.0
2009-06-22 12:55:00,36.47,36.54,36.46,36.52,17000.0,25.2948,25.3433,25.2879,25.3295,17000.0
2009-06-22 13:00:00,36.54,36.54,36.48,36.49,9100.0,25.3433,25.3433,25.3017,25.3087,9100.0
2009-06-22 13:05:00,36.49,36.54,36.49,36.51,17400.0,25.3087,25.3433,25.3087,25.3225,17400.0
2009-06-22 13:10:00,36.52,36.56,36.51,36.51,17300.0,25.3295,25.3572,25.3225,25.3225,17300.0
2009-06-22 13:15:00,36.51,36.54,36.44,36.44,26400.0,25.3225,25.3433,25.274,25.274,26400.0
2009-06-22 13:20:00,36.45,36.45,36.38,36.4,29100.0,25.2809,25.2809,25.2324,25.2462,29100.0
2009-06-22 13:25:00,36.41,36.41,36.33,36.41,24400.0,25.2532,25.2532,25.1977,25.2532,24400.0
2009-06-22 13:30:00,36.4,36.49,36.39,36.46,20100.0,25.2462,25.3087,25.2393,25.2879,20100.0
2009-06-22 13:35:00,36.47,36.51,36.45,36.51,15100.0,25.2948,25.3225,25.2809,25.3225,15100.0
2009-06-22 13:40:00,36.5,36.57,36.5,36.52,16900.0,25.3156,25.3642,25.3156,25.3295,16900.0
2009-06-22 13:45:00,36.52,36.55,36.51,36.54,14200.0,25.3295,25.3503,25.3225,25.3433,14200.0
2009-06-22 13:50:00,36.54,36.57,36.5,36.56,24700.0,25.3433,25.3642,25.3156,25.3572,24700.0
2009-06-22 13:55:00,36.56,36.62,36.55,36.61,31600.0,25.3572,25.3988,25.3503,25.3919,31600.0
2009-06-22 14:00:00,36.62,36.62,36.53,36.58,45400.0,25.3988,25.3988,25.3364,25.3711,45400.0
2009-06-22 14:05:00,36.58,36.59,36.52,36.55,31400.0,25.3711,25.378,25.3295,25.3503,31400.0
2009-06-22 14:10:00,36.56,36.57,36.51,36.54,33000.0,25.3572,25.3642,25.3225,25.3433,33000.0
2009-06-22 14:15:00,36.53,36.54,36.48,36.52,25800.0,25.3364,25.3433,25.3017,25.3295,25800.0
2009-06-22 14:20:00,36.52,36.56,36.52,36.55,35500.0,25.3295,25.3572,25.3295,25.3503,35500.0
2009-06-22 14:25:00,36.55,36.58,36.49,36.5,30000.0,25.3503,25.3711,25.3087,25.3156,30000.0
2009-06-22 14:30:00,36.49,36.51,36.45,36.46,26500.0,25.3087,25.3225,25.2809,25.2879,26500.0
2009-06-22 14:35:00,36.47,36.54,36.45,36.51,35000.0,25.2948,25.3433,25.2809,25.3225,35000.0
2009-06-22 14:40:00,36.52,36.52,36.45,36.49,41000.0,25.3295,25.3295,25.2809,25.3087,41000.0
2009-06-22 14:45:00,36.49,36.49,36.44,36.48,41000.0,25.3087,25.3087,25.274,25.3017,41000.0
2009-06-22 14:50:00,36.48,36.48,36.43,36.43,32800.0,25.3017,25.3017,25.267,25.267,32800.0
2009-06-22 14:55:00,36.44,36.51,36.43,36.5,32800.0,25.274,25.3225,25.267,25.3156,32800.0
2009-06-22 15:00:00,36.51,36.57,36.51,36.54,85300.0,25.3225,25.3642,25.3225,25.3433,85300.0
2009-06-22 15:05:00,36.54,36.55,36.48,36.5,53200.0,25.3433,25.3503,25.3017,25.3156,53200.0
2009-06-22 15:10:00,36.51,36.51,36.45,36.46,43200.0,25.3225,25.3225,25.2809,25.2879,43200.0
2009-06-22 15:15:00,36.46,36.55,36.45,36.51,47700.0,25.2879,25.3503,25.2809,25.3225,47700.0
2009-06-22 15:20:00,36.51,36.53,36.43,36.48,72100.0,25.3225,25.3364,25.267,25.3017,72100.0
2009-06-22 15:25:00,36.48,36.5,36.42,36.49,61300.0,25.3017,25.3156,25.2601,25.3087,61300.0
2009-06-22 15:30:00,36.5,36.58,36.45,36.48,97800.0,25.3156,25.3711,25.2809,25.3017,97800.0
2009-06-22 15:35:00,36.47,36.56,36.46,36.54,69300.0,25.2948,25.3572,25.2879,25.3433,69300.0
2009-06-22 15:40:00,36.54,36.54,36.35,36.38,116100.0,25.3433,25.3433,25.2116,25.2324,116100.0
2009-06-22 15:45:00,36.38,36.52,36.38,36.48,86500.0,25.2324,25.3295,25.2324,25.3017,86500.0
2009-06-22 15:50:00,36.48,36.5,36.38,36.49,97400.0,25.3017,25.3156,25.2324,25.3087,97400.0
2009-06-22 15:55:00,36.5,36.51,36.44,36.44,217300.0,25.3156,25.3225,25.274,25.274,217300.0
2009-06-23 09:30:00,36.53,36.8,36.53,36.62,38600.0,25.3364,25.5237,25.3364,25.3988,38600.0
2009-06-23 09:35:00,36.63,36.87,36.63,36.73,37100.0,25.4058,25.5722,25.4058,25.4751,37100.0
2009-06-23 09:40:00,36.77,36.87,36.57,36.59,28700.0,25.5029,25.5722,25.3642,25.378,28700.0
2009-06-23 09:45:00,36.6,36.82,36.51,36.82,23600.0,25.385,25.5375,25.3225,25.5375,23600.0
2009-06-23 09:50:00,36.82,36.88,36.75,36.79,24900.0,25.5375,25.5792,25.489,25.5167,24900.0
2009-06-23 09:55:00,36.82,36.86,36.76,36.82,13000.0,25.5375,25.5653,25.4959,25.5375,13000.0
2009-06-23 10:00:00,36.83,36.86,36.62,36.86,37200.0,25.5445,25.5653,25.3988,25.5653,37200.0
2009-06-23 10:05:00,36.86,36.86,36.55,36.57,24700.0,25.5653,25.5653,25.3503,25.3642,24700.0
2009-06-23 10:10:00,36.58,36.59,36.36,36.37,33400.0,25.3711,25.378,25.2185,25.2254,33400.0
2009-06-23 10:15:00,36.37,36.54,36.31,36.5,38700.0,25.2254,25.3433,25.1838,25.3156,38700.0
2009-06-23 10:20:00,36.5,36.6,36.44,36.47,20800.0,25.3156,25.385,25.274,25.2948,20800.0
2009-06-23 10:25:00,36.48,36.48,36.23,36.23,18500.0,25.3017,25.3017,25.1283,25.1283,18500.0
2009-06-23 10:30:00,36.24,36.31,36.2,36.28,22700.0,25.1353,25.1838,25.1075,25.163,22700.0
2009-06-23 10:35:00,36.28,36.33,36.21,36.25,31400.0,25.163,25.1977,25.1145,25.1422,31400.0
2009-06-23 10:40:00,36.25,36.27,36.11,36.18,45600.0,25.1422,25.1561,25.0451,25.0937,45600.0
2009-06-23 10:45:00,36.17,36.18,36.07,36.08,32900.0,25.0867,25.0937,25.0174,25.0243,32900.0
2009-06-23 10:50:00,36.08,36.09,36.01,36.04,98100.0,25.0243,25.0312,24.9757,24.9966,98100.0
2009-06-23 10:55:00,36.04,36.14,36.03,36.12,64700.0,24.9966,25.0659,24.9896,25.052,64700.0
2009-06-23 11:00:00,36.11,36.16,36.1,36.13,25500.0,25.0451,25.0798,25.0382,25.059,25500.0
2009-06-23 11:05:00,36.13,36.14,36.04,36.06,27000.0,25.059,25.0659,24.9966,25.0104,27000.0
2009-06-23 11:10:00,36.07,36.08,36.05,36.08,16400.0,25.0174,25.0243,25.0035,25.0243,16400.0
2009-06-23 11:15:00,36.07,36.1,36.03,36.03,32700.0,25.0174,25.0382,24.9896,24.9896,32700.0
2009-06-23 11:20:00,36.04,36.08,36.01,36.02,33700.0,24.9966,25.0243,24.9757,24.9827,33700.0
2009-06-23 11:25:00,36.02,36.07,36.02,36.04,24000.0,24.9827,25.0174,24.9827,24.9966,24000.0
2009-06-23 11:30:00,36.05,36.06,36.01,36.02,31500.0,25.0035,25.0104,24.9757,24.9827,31500.0
2009-06-23 11:35:00,36.01,36.04,35.94,36.04,163600.0,24.9757,24.9966,24.9272,24.9966,163600.0
2009-06-23 11:40:00,36.04,36.06,35.92,35.94,20900.0,24.9966,25.0104,24.9133,24.9272,20900.0
2009-06-23 11:45:00,35.93,36.02,35.93,36.02,16600.0,24.9203,24.9827,24.9203,24.9827,16600.0
2009-06-23 11:50:00,36.04,36.07,35.96,35.97,55300.0,24.9966,25.0174,24.9411,24.948,55300.0
2009-06-23 11:55:00,35.97,36.01,35.96,36.01,10700.0,24.948,24.9757,24.9411,24.9757,10700.0
2009-06-23 12:00:00,36.0,36.03,35.97,36.01,17600.0,24.9688,24.9896,24.948,24.9757,17600.0
2009-06-23 12:05:00,36.0,36.06,36.0,36.01,23700.0,24.9688,25.0104,24.9688,24.9757,23700.0
2009-06-23 12:10:00,36.01,36.01,35.94,35.96,20500.0,24.9757,24.9757,24.9272,24.9411,20500.0
2009-06-23 12:15:00,35.96,35.97,35.93,35.96,12100.0,24.9411,24.948,24.9203,24.9411,12100.0
2009-06-23 12:20:00,35.96,36.06,35.96,36.06,21200.0,24.9411,25.0104,24.9411,25.0104,21200.0
2009-06-23 12:25:00,36.05,36.06,35.97,36.0,24400.0,25.0035,25.0104,24.948,24.9688,24400.0
2009-06-23 12:30:00,35.99,36.03,35.99,36.0,12700.0,24.9619,24.9896,24.9619,24.9688,12700.0
2009-06-23 12:35:00,36.0,36.15,35.99,36.13,42200.0,24.9688,25.0728,24.9619,25.059,42200.0
2009-06-23 12:40:00,36.13,36.13,36.04,36.09,28100.0,25.059,25.059,24.9966,25.0312,28100.0
2009-06-23 12:45:00,36.11,36.13,36.05,36.07,32000.0,25.0451,25.059,25.0035,25.0174,32000.0
2009-06-23 12:50:00,36.07,36.1,36.01,36.04,17900.0,25.0174,25.0382,24.9757,24.9966,17900.0
2009-06-23 12:55:00,36.04,36.09,36.02,36.07,15100.0,24.9966,25.0312,24.9827,25.0174,15100.0
2009-06-23 13:00:00,36.07,36.2,36.03,36.19,28700.0,25.0174,25.1075,24.9896,25.1006,28700.0
2009-06-23 13:05:00,36.19,36.22,36.12,36.21,25800.0,25.1006,25.1214,25.052,25.1145,25800.0
2009-06-23 13:10:00,36.22,36.26,36.18,36.21,19500.0,25.1214,25.1491,25.0937,25.1145,19500.0
2009-06-23 13:15:00,36.2,36.23,36.18,36.2,47300.0,25.1075,25.1283,25.0937,25.1075,47300.0
2009-06-23 13:20:00,36.2,36.22,36.18,36.18,15800.0,25.1075,25.1214,25.0937,25.0937,15800.0
2009-06-23 13:25:00,36.18,36.19,36.11,36.15,45100.0,25.0937,25.1006,25.0451,25.0728,45100.0
2009-06-23 13:30:00,36.14,36.15,36.05,36.06,39500.0,25.0659,25.0728,25.0035,25.0104,39500.0
2009-06-23 13:35:00,36.06,36.06,36.03,36.05,57400.0,25.0104,25.0104,24.9896,25.0035,57400.0
2009-06-23 13:40:00,36.05,36.11,36.05,36.06,103000.0,25.0035,25.0451,25.0035,25.0104,103000.0
2009-06-23 13:45:00,36.06,36.07,36.05,36.06,8800.0,25.0104,25.0174,25.0035,25.0104,8800.0
2009-06-23 13:50:00,36.06,36.08,36.05,36.06,27900.0,25.0104,25.0243,25.0035,25.0104,27900.0
2009-06-23 13:55:00,36.06,36.07,36.05,36.06,15800.0,25.0104,25.0174,25.0035,25.0104,15800.0
2009-06-23 14:00:00,36.06,36.12,36.05,36.11,22500.0,25.0104,25.052,25.0035,25.0451,22500.0
2009-06-23 14:05:00,36.11,36.11,36.07,36.09,19200.0,25.0451,25.0451,25.0174,25.0312,19200.0
2009-06-23 14:10:00,36.09,36.21,36.09,36.2,30000.0,25.0312,25.1145,25.0312,25.1075,30000.0
2009-06-23 14:15:00,36.2,36.3,36.2,36.27,45600.0,25.1075,25.1769,25.1075,25.1561,45600.0
2009-06-23 14:20:00,36.27,36.28,36.24,36.26,12700.0,25.1561,25.163,25.1353,25.1491,12700.0
2009-06-23 14:25:00,36.27,36.34,36.26,36.32,39500.0,25.1561,25.2046,25.1491,25.1908,39500.0
2009-06-23 14:30:00,36.32,36.34,36.26,36.28,20500.0,25.1908,25.2046,25.1491,25.163,20500.0
2009-06-23 14:35:00,36.27,36.28,36.22,36.22,23900.0,25.1561,25.163,25.1214,25.1214,23900.0
2009-06-23 14:40:00,36.21,36.25,36.16,36.19,27600.0,25.1145,25.1422,25.0798,25.1006,27600.0
2009-06-23 14:45:00,36.2,36.27,36.2,36.27,18100.0,25.1075,25.1561,25.1075,25.1561,18100.0
2009-06-23 14:50:00,36.27,36.39,36.27,36.34,39800.0,25.1561,25.2393,25.1561,25.2046,39800.0
2009-06-23 14:55:00,36.34,36.34,36.26,36.31,30700.0,25.2046,25.2046,25.1491,25.1838,30700.0
2009-06-23 15:00:00,36.31,36.32,36.23,36.27,29300.0,25.1838,25.1908,25.1283,25.1561,29300.0
2009-06-23 15:05:00,36.27,36.28,36.23,36.24,27500.0,25.1561,25.163,25.1283,25.1353,27500.0
2009-06-23 15:10:00,36.25,36.36,36.23,36.35,22500.0,25.1422,25.2185,25.1283,25.2116,22500.0
2009-06-23 15:15:00,36.36,36.37,36.31,36.37,30900.0,25.2185,25.2254,25.1838,25.2254,30900.0
2009-06-23 15:20:00,36.37,36.37,36.28,36.29,46400.0,25.2254,25.2254,25.163,25.1699,46400.0
2009-06-23 15:25:00,36.29,36.47,36.28,36.44,32200.0,25.1699,25.2948,25.163,25.274,32200.0
2009-06-23 15:30:00,36.45,36.46,36.36,36.46,45600.0,25.2809,25.2879,25.2185,25.2879,45600.0
2009-06-23 15:35:00,36.45,36.46,36.37,36.42,54800.0,25.2809,25.2879,25.2254,25.2601,54800.0
2009-06-23 15:40:00,36.41,36.46,36.41,36.46,48500.0,25.2532,25.2879,25.2532,25.2879,48500.0
2009-06-23 15:45:00,36.46,36.6,36.42,36.6,69800.0,25.2879,25.385,25.2601,25.385,69800.0
2009-06-23 15:50:00,36.6,36.62,36.48,36.52,65000.0,25.385,25.3988,25.3017,25.3295,65000.0
2009-06-23 15:55:00,36.52,36.53,36.39,36.44,86300.0,25.3295,25.3364,25.2393,25.274,86300.0
2009-06-24 09:30:00,36.94,37.31,36.65,37.26,79000.0,25.6208,25.8774,25.4196,25.8427,79000.0
2009-06-24 09:35:00,37.29,37.73,37.22,37.73,89500.0,25.8635,26.1687,25.815,26.1687,89500.0
2009-06-24 09:40:00,37.76,37.77,37.61,37.69,117000.0,26.1895,26.1964,26.0855,26.141,117000.0
2009-06-24 09:45:00,37.69,37.85,37.65,37.77,109000.0,26.141,26.2519,26.1132,26.1964,109000.0
2009-06-24 09:50:00,37.78,37.86,37.7,37.79,52200.0,26.2034,26.2589,26.1479,26.2103,52200.0
2009-06-24 09:55:00,37.79,37.96,37.79,37.9,72000.0,26.2103,26.3282,26.2103,26.2866,72000.0
2009-06-24 10:00:00,37.89,38.01,37.84,37.96,50400.0,26.2797,26.3629,26.245,26.3282,50400.0
2009-06-24 10:05:00,37.96,37.99,37.81,37.97,51600.0,26.3282,26.349,26.2242,26.3352,51600.0
2009-06-24 10:10:00,37.99,38.09,37.78,37.78,78700.0,26.349,26.4184,26.2034,26.2034,78700.0
2009-06-24 10:15:00,37.78,37.82,37.77,37.77,57600.0,26.2034,26.2311,26.1964,26.1964,57600.0
2009-06-24 10:20:00,37.78,37.84,37.77,37.78,49900.0,26.2034,26.245,26.1964,26.2034,49900.0
2009-06-24 10:25:00,37.78,37.79,37.54,37.68,80800.0,26.2034,26.2103,26.0369,26.134,80800.0
2009-06-24 10:30:00,37.7,37.77,37.7,37.76,115300.0,26.1479,26.1964,26.1479,26.1895,115300.0
2009-06-24 10:35:00,37.76,37.76,37.69,37.73,74500.0,26.1895,26.1895,26.141,26.1687,74500.0
2009-06-24 10:40:00,37.73,37.8,37.7,37.8,56400.0,26.1687,26.2173,26.1479,26.2173,56400.0
2009-06-24 10:45:00,37.8,37.97,37.8,37.96,45700.0,26.2173,26.3352,26.2173,26.3282,45700.0
2009-06-24 10:50:00,37.98,37.98,37.81,37.81,78100.0,26.3421,26.3421,26.2242,26.2242,78100.0
2009-06-24 10:55:00,37.81,37.84,37.76,37.8,33600.0,26.2242,26.245,26.1895,26.2173,33600.0
2009-06-24 11:00:00,37.8,37.82,37.78,37.78,21900.0,26.2173,26.2311,26.2034,26.2034,21900.0
2009-06-24 11:05:00,37.79,37.8,37.73,37.74,19500.0,26.2103,26.2173,26.1687,26.1756,19500.0
2009-06-24 11:10:00,37.73,37.76,37.72,37.73,11100.0,26.1687,26.1895,26.1618,26.1687,11100.0
2009-06-24 11:15:00,37.73,37.74,37.58,37.61,40400.0,26.1687,26.1756,26.0647,26.0855,40400.0
2009-06-24 11:20:00,37.61,37.71,37.61,37.7,26100.0,26.0855,26.1548,26.0855,26.1479,26100.0
2009-06-24 11:25:00,37.7,37.72,37.64,37.65,50700.0,26.1479,26.1618,26.1063,26.1132,50700.0
2009-06-24 11:30:00,37.66,37.69,37.58,37.62,117800.0,26.1202,26.141,26.0647,26.0924,117800.0
2009-06-24 11:35:00,37.63,37.65,37.55,37.58,100100.0,26.0993,26.1132,26.0439,26.0647,100100.0
2009-06-24 11:40:00,37.57,37.57,37.47,37.53,53500.0,26.0577,26.0577,25.9884,26.03,53500.0
2009-06-24 11:45:00,37.52,37.58,37.49,37.49,30400.0,26.023,26.0647,26.0022,26.0022,30400.0
2009-06-24 11:50:00,37.5,37.55,37.49,37.54,20300.0,26.0092,26.0439,26.0022,26.0369,20300.0
2009-06-24 11:55:00,37.55,37.59,37.54,37.56,26600.0,26.0439,26.0716,26.0369,26.0508,26600.0
2009-06-24 12:00:00,37.55,37.56,37.5,37.51,22800.0,26.0439,26.0508,26.0092,26.0161,22800.0
2009-06-24 12:05:00,37.5,37.5,37.44,37.47,39000.0,26.0092,26.0092,25.9676,25.9884,39000.0
2009-06-24 12:10:00,37.48,37.56,37.45,37.53,54300.0,25.9953,26.0508,25.9745,26.03,54300.0
2009-06-24 12:15:00,37.53,37.61,37.47,37.58,201200.0,26.03,26.0855,25.9884,26.0647,201200.0
2009-06-24 12:20:00,37.58,37.63,37.43,37.47,104200.0,26.0647,26.0993,25.9606,25.9884,104200.0
2009-06-24 12:25:00,37.44,37.48,37.4,37.41,37100.0,25.9676,25.9953,25.9398,25.9468,37100.0
2009-06-24 12:30:00,37.41,37.42,37.36,37.37,21100.0,25.9468,25.9537,25.9121,25.919,21100.0
2009-06-24 12:35:00,37.37,37.39,37.35,37.38,31500.0,25.919,25.9329,25.9051,25.9259,31500.0
2009-06-24 12:40:00,37.38,37.56,37.38,37.56,197000.0,25.9259,26.0508,25.9259,26.0508,197000.0
2009-06-24 12:45:00,37.55,37.75,37.55,37.75,122100.0,26.0439,26.1826,26.0439,26.1826,122100.0
2009-06-24 12:50:00,37.74,37.89,37.74,37.85,251600.0,26.1756,26.2797,26.1756,26.2519,251600.0
2009-06-24 12:55:00,37.84,37.95,37.68,37.7,204700.0,26.245,26.3213,26.134,26.1479,204700.0
2009-06-24 13:00:00,37.7,37.71,37.63,37.68,66200.0,26.1479,26.1548,26.0993,26.134,66200.0
2009-06-24 13:05:00,37.69,37.74,37.66,37.74,23300.0,26.141,26.1756,26.1202,26.1756,23300.0
2009-06-24 13:10:00,37.74,37.76,37.69,37.71,63600.0,26.1756,26.1895,26.141,26.1548,63600.0
2009-06-24 13:15:00,37.72,37.75,37.71,37.73,16500.0,26.1618,26.1826,26.1548,26.1687,16500.0
2009-06-24 13:20:00,37.73,37.77,37.72,37.76,31500.0,26.1687,26.1964,26.1618,26.1895,31500.0
2009-06-24 13:25:00,37.76,37.76,37.74,37.76,11500.0,26.1895,26.1895,26.1756,26.1895,11500.0
2009-06-24 13:30:00,37.76,37.77,37.75,37.76,22400.0,26.1895,26.1964,26.1826,26.1895,22400.0
2009-06-24 13:35:00,37.76,37.76,37.63,37.65,37300.0,26.1895,26.1895,26.0993,26.1132,37300.0
2009-06-24 13:40:00,37.65,37.65,37.63,37.64,10100.0,26.1132,26.1132,26.0993,26.1063,10100.0
2009-06-24 13:45:00,37.65,37.65,37.6,37.64,33200.0,26.1132,26.1132,26.0785,26.1063,33200.0
2009-06-24 13:50:00,37.63,37.66,37.62,37.63,19600.0,26.0993,26.1202,26.0924,26.0993,19600.0
2009-06-24 13:55:00,37.62,37.63,37.55,37.55,15400.0,26.0924,26.0993,26.0439,26.0439,15400.0
2009-06-24 14:00:00,37.56,37.59,37.55,37.56,20800.0,26.0508,26.0716,26.0439,26.0508,20800.0
2009-06-24 14:05:00,37.56,37.58,37.54,37.56,15900.0,26.0508,26.0647,26.0369,26.0508,15900.0
2009-06-24 14:10:00,37.54,37.58,37.54,37.56,19300.0,26.0369,26.0647,26.0369,26.0508,19300.0
2009-06-24 14:15:00,37.58,37.58,37.46,37.53,57700.0,26.0647,26.0647,25.9814,26.03,57700.0
2009-06-24 14:20:00,37.53,37.65,37.32,37.49,119800.0,26.03,26.1132,25.8843,26.0022,119800.0
2009-06-24 14:25:00,37.47,37.59,37.35,37.36,135100.0,25.9884,26.0716,25.9051,25.9121,135100.0
2009-06-24 14:30:00,37.38,37.41,37.16,37.33,93600.0,25.9259,25.9468,25.7734,25.8913,93600.0
2009-06-24 14:35:00,37.34,37.37,37.12,37.18,41900.0,25.8982,25.919,25.7456,25.7872,41900.0
2009-06-24 14:40:00,37.17,37.35,37.14,37.35,38600.0,25.7803,25.9051,25.7595,25.9051,38600.0
2009-06-24 14:45:00,37.35,37.41,37.22,37.25,50800.0,25.9051,25.9468,25.815,25.8358,50800.0
2009-06-24 14:50:00,37.25,37.34,37.21,37.22,36100.0,25.8358,25.8982,25.808,25.815,36100.0
2009-06-24 14:55:00,37.22,37.24,37.1,37.12,42600.0,25.815,25.8288,25.7317,25.7456,42600.0
2009-06-24 15:00:00,37.12,37.21,37.11,37.13,54400.0,25.7456,25.808,25.7387,25.7526,54400.0
2009-06-24 15:05:00,37.12,37.12,36.86,36.88,66000.0,25.7456,25.7456,25.5653,25.5792,66000.0
2009-06-24 15:10:00,36.88,36.93,36.78,36.93,62700.0,25.5792,25.6138,25.5098,25.6138,62700.0
2009-06-24 15:15:00,36.93,36.96,36.79,36.87,80000.0,25.6138,25.6346,25.5167,25.5722,80000.0
2009-06-24 15:20:00,36.85,37.0,36.84,36.93,55500.0,25.5584,25.6624,25.5514,25.6138,55500.0
2009-06-24 15:25:00,36.93,36.98,36.87,36.92,42800.0,25.6138,25.6485,25.5722,25.6069,42800.0
2009-06-24 15:30:00,36.92,36.94,36.86,36.94,70700.0,25.6069,25.6208,25.5653,25.6208,70700.0
2009-06-24 15:35:00,36.95,36.96,36.85,36.91,70200.0,25.6277,25.6346,25.5584,25.6,70200.0
2009-06-24 15:40:00,36.91,36.91,36.71,36.81,70900.0,25.6,25.6,25.4613,25.5306,70900.0
2009-06-24 15:45:00,36.81,36.94,36.79,36.92,63900.0,25.5306,25.6208,25.5167,25.6069,63900.0
2009-06-24 15:50:00,36.92,36.98,36.79,36.84,94300.0,25.6069,25.6485,25.5167,25.5514,94300.0
2009-06-24 15:55:00,36.85,36.93,36.84,36.93,105000.0,25.5584,25.6138,25.5514,25.6138,105000.0
2009-06-25 09:30:00,36.77,36.98,36.67,36.87,41700.0,25.5029,25.6485,25.4335,25.5722,41700.0
2009-06-25 09:35:00,36.89,37.16,36.72,37.16,36900.0,25.5861,25.7734,25.4682,25.7734,36900.0
2009-06-25 09:40:00,37.17,37.54,37.16,37.54,61500.0,25.7803,26.0369,25.7734,26.0369,61500.0
2009-06-25 09:45:00,37.54,37.56,37.37,37.47,32000.0,26.0369,26.0508,25.919,25.9884,32000.0
2009-06-25 09:50:00,37.47,37.77,37.42,37.77,72700.0,25.9884,26.1964,25.9537,26.1964,72700.0
2009-06-25 09:55:00,37.77,37.81,37.66,37.68,67200.0,26.1964,26.2242,26.1202,26.134,67200.0
2009-06-25 10:00:00,37.68,37.83,37.67,37.79,30600.0,26.134,26.2381,26.1271,26.2103,30600.0
2009-06-25 10:05:00,37.79,37.88,37.79,37.88,29500.0,26.2103,26.2727,26.2103,26.2727,29500.0
2009-06-25 10:10:00,37.9,37.95,37.78,37.8,33500.0,26.2866,26.3213,26.2034,26.2173,33500.0
2009-06-25 10:15:00,37.82,38.05,37.82,38.05,36100.0,26.2311,26.3906,26.2311,26.3906,36100.0
2009-06-25 10:20:00,38.05,38.05,37.97,37.99,45500.0,26.3906,26.3906,26.3352,26.349,45500.0
2009-06-25 10:25:00,37.99,38.13,37.97,38.03,60400.0,26.349,26.4461,26.3352,26.3768,60400.0
2009-06-25 10:30:00,38.04,38.21,38.04,38.19,60500.0,26.3837,26.5016,26.3837,26.4877,60500.0
2009-06-25 10:35:00,38.18,38.26,38.14,38.18,44900.0,26.4808,26.5363,26.4531,26.4808,44900.0
2009-06-25 10:40:00,38.19,38.19,37.96,37.99,41500.0,26.4877,26.4877,26.3282,26.349,41500.0
2009-06-25 10:45:00,38.01,38.11,37.95,37.95,25700.0,26.3629,26.4323,26.3213,26.3213,25700.0
2009-06-25 10:50:00,37.95,38.1,37.93,38.1,15700.0,26.3213,26.4253,26.3074,26.4253,15700.0
2009-06-25 10:55:00,38.09,38.11,37.96,37.99,32200.0,26.4184,26.4323,26.3282,26.349,32200.0
2009-06-25 11:00:00,38.0,38.13,37.97,38.13,28300.0,26.356,26.4461,26.3352,26.4461,28300.0
2009-06-25 11:05:00,38.13,38.14,38.08,38.09,22700.0,26.4461,26.4531,26.4115,26.4184,22700.0
2009-06-25 11:10:00,38.09,38.11,37.97,38.0,20000.0,26.4184,26.4323,26.3352,26.356,20000.0
2009-06-25 11:15:00,38.0,38.07,37.99,38.06,16500.0,26.356,26.4045,26.349,26.3976,16500.0
2009-06-25 11:20:00,38.04,38.11,38.04,38.11,17500.0,26.3837,26.4323,26.3837,26.4323,17500.0
2009-06-25 11:25:00,38.11,38.23,38.1,38.23,33900.0,26.4323,26.5155,26.4253,26.5155,33900.0
2009-06-25 11:30:00,38.24,38.32,38.2,38.31,61000.0,26.5224,26.5779,26.4947,26.571,61000.0
2009-06-25 11:35:00,38.32,38.47,38.3,38.44,45000.0,26.5779,26.6819,26.564,26.6611,45000.0
2009-06-25 11:40:00,38.43,38.61,38.43,38.44,46900.0,26.6542,26.7791,26.6542,26.6611,46900.0
2009-06-25 11:45:00,38.44,38.44,38.35,38.42,20400.0,26.6611,26.6611,26.5987,26.6473,20400.0
2009-06-25 11:50:00,38.42,38.49,38.39,38.47,15900.0,26.6473,26.6958,26.6265,26.6819,15900.0
2009-06-25 11:55:00,38.47,38.65,38.47,38.64,34100.0,26.6819,26.8068,26.6819,26.7999,34100.0
2009-06-25 12:00:00,38.64,38.8,38.62,38.74,63400.0,26.7999,26.9108,26.786,26.8692,63400.0
2009-06-25 12:05:00,38.74,38.87,38.73,38.75,37600.0,26.8692,26.9594,26.8623,26.8762,37600.0
2009-06-25 12:10:00,38.74,38.85,38.73,38.82,37600.0,26.8692,26.9455,26.8623,26.9247,37600.0
2009-06-25 12:15:00,38.83,38.88,38.81,38.82,54400.0,26.9316,26.9663,26.9178,26.9247,54400.0
2009-06-25 12:20:00,38.81,38.88,38.8,38.86,71900.0,26.9178,26.9663,26.9108,26.9524,71900.0
2009-06-25 12:25:00,38.86,38.87,38.8,38.84,23700.0,26.9524,26.9594,26.9108,26.9386,23700.0
2009-06-25 12:30:00,38.84,38.87,38.83,38.86,54100.0,26.9386,26.9594,26.9316,26.9524,54100.0
2009-06-25 12:35:00,38.84,38.87,38.78,38.87,60500.0,26.9386,26.9594,26.897,26.9594,60500.0
2009-06-25 12:40:00,38.86,38.89,38.8,38.88,32700.0,26.9524,26.9733,26.9108,26.9663,32700.0
2009-06-25 12:45:00,38.88,38.88,38.8,38.8,36600.0,26.9663,26.9663,26.9108,26.9108,36600.0
2009-06-25 12:50:00,38.8,38.85,38.79,38.81,40400.0,26.9108,26.9455,26.9039,26.9178,40400.0
2009-06-25 12:55:00,38.81,38.89,38.8,38.86,33900.0,26.9178,26.9733,26.9108,26.9524,33900.0
2009-06-25 13:00:00,38.87,38.93,38.83,38.89,36300.0,26.9594,27.001,26.9316,26.9733,36300.0
2009-06-25 13:05:00,38.88,39.0,38.86,38.96,52200.0,26.9663,27.0495,26.9524,27.0218,52200.0
2009-06-25 13:10:00,38.95,38.97,38.85,38.87,83000.0,27.0149,27.0287,26.9455,26.9594,83000.0
2009-06-25 13:15:00,38.87,39.03,38.87,39.01,66800.0,26.9594,27.0704,26.9594,27.0565,66800.0
2009-06-25 13:20:00,39.01,39.12,39.0,39.05,44200.0,27.0565,27.1328,27.0495,27.0842,44200.0
2009-06-25 13:25:00,39.06,39.06,38.9,38.91,26000.0,27.0912,27.0912,26.9802,26.9871,26000.0
2009-06-25 13:30:00,38.91,38.96,38.91,38.93,24200.0,26.9871,27.0218,26.9871,27.001,24200.0
2009-06-25 13:35:00,38.93,38.93,38.9,38.91,7200.0,27.001,27.001,26.9802,26.9871,7200.0
2009-06-25 13:40:00,38.9,38.92,38.9,38.92,24300.0,26.9802,26.9941,26.9802,26.9941,24300.0
2009-06-25 13:45:00,38.91,38.93,38.86,38.87,76100.0,26.9871,27.001,26.9524,26.9594,76100.0
2009-06-25 13:50:00,38.87,38.88,38.82,38.84,44700.0,26.9594,26.9663,26.9247,26.9386,44700.0
2009-06-25 13:55:00,38.85,38.86,38.84,38.86,17100.0,26.9455,26.9524,26.9386,26.9524,17100.0
2009-06-25 14:00:00,38.86,38.86,38.7,38.73,98600.0,26.9524,26.9524,26.8415,26.8623,98600.0
2009-06-25 14:05:00,38.73,38.77,38.73,38.73,38400.0,26.8623,26.89,26.8623,26.8623,38400.0
2009-06-25 14:10:00,38.73,38.78,38.72,38.77,37600.0,26.8623,26.897,26.8553,26.89,37600.0
2009-06-25 14:15:00,38.77,38.77,38.73,38.75,79700.0,26.89,26.89,26.8623,26.8762,79700.0
2009-06-25 14:20:00,38.75,38.79,38.74,38.77,41200.0,26.8762,26.9039,26.8692,26.89,41200.0
2009-06-25 14:25:00,38.77,38.82,38.76,38.81,64100.0,26.89,26.9247,26.8831,26.9178,64100.0
2009-06-25 14:30:00,38.8,38.86,38.79,38.85,63400.0,26.9108,26.9524,26.9039,26.9455,63400.0
2009-06-25 14:35:00,38.85,38.9,38.83,38.83,47300.0,26.9455,26.9802,26.9316,26.9316,47300.0
2009-06-25 14:40:00,38.84,38.9,38.76,38.9,108400.0,26.9386,26.9802,26.8831,26.9802,108400.0
2009-06-25 14:45:00,38.9,38.96,38.86,38.96,37700.0,26.9802,27.0218,26.9524,27.0218,37700.0
2009-06-25 14:50:00,38.96,38.99,38.91,38.97,39500.0,27.0218,27.0426,26.9871,27.0287,39500.0
2009-06-25 14:55:00,38.97,39.08,38.97,38.99,41400.0,27.0287,27.105,27.0287,27.0426,41400.0
2009-06-25 15:00:00,38.98,39.01,38.94,39.0,73700.0,27.0357,27.0565,27.0079,27.0495,73700.0
2009-06-25 15:05:00,39.0,39.16,39.0,39.13,48900.0,27.0495,27.1605,27.0495,27.1397,48900.0
2009-06-25 15:10:00,39.13,39.22,39.13,39.13,77100.0,27.1397,27.2021,27.1397,27.1397,77100.0
2009-06-25 15:15:00,39.13,39.17,38.98,39.02,54300.0,27.1397,27.1675,27.0357,27.0634,54300.0
2009-06-25 15:20:00,39.04,39.09,39.0,39.09,105900.0,27.0773,27.112,27.0495,27.112,105900.0
2009-06-25 15:25:00,39.08,39.21,39.08,39.19,38800.0,27.105,27.1952,27.105,27.1813,38800.0
2009-06-25 15:30:00,39.19,39.19,39.03,39.03,66800.0,27.1813,27.1813,27.0704,27.0704,66800.0
2009-06-25 15:35:00,39.03,39.05,38.87,38.88,153400.0,27.0704,27.0842,26.9594,26.9663,153400.0
2009-06-25 15:40:00,38.89,38.9,38.73,38.85,186700.0,26.9733,26.9802,26.8623,26.9455,186700.0
2009-06-25 15:45:00,38.86,39.09,38.84,39.01,95000.0,26.9524,27.112,26.9386,27.0565,95000.0
2009-06-25 15:50:00,39.01,39.01,38.92,38.98,91100.0,27.0565,27.0565,26.9941,27.0357,91100.0
2009-06-25 15:55:00,38.98,39.05,38.96,38.99,210200.0,27.0357,27.0842,27.0218,27.0426,210200.0
2009-06-26 09:30:00,38.76,38.86,38.26,38.69,42000.0,26.8831,26.9524,26.5363,26.8345,42000.0
2009-06-26 09:35:00,38.63,38.96,38.63,38.73,40200.0,26.7929,27.0218,26.7929,26.8623,40200.0
2009-06-26 09:40:00,38.73,38.92,38.65,38.83,47600.0,26.8623,26.9941,26.8068,26.9316,47600.0
2009-06-26 09:45:00,38.91,39.06,38.91,39.0,16000.0,26.9871,27.0912,26.9871,27.0495,16000.0
2009-06-26 09:50:00,39.0,39.07,38.87,39.05,40200.0,27.0495,27.0981,26.9594,27.0842,40200.0
2009-06-26 09:55:00,39.07,39.16,38.79,38.82,39700.0,27.0981,27.1605,26.9039,26.9247,39700.0
2009-06-26 10:00:00,38.78,38.87,38.69,38.74,31600.0,26.897,26.9594,26.8345,26.8692,31600.0
2009-06-26 10:05:00,38.76,38.86,38.69,38.78,21100.0,26.8831,26.9524,26.8345,26.897,21100.0
2009-06-26 10:10:00,38.79,38.87,38.68,38.77,20200.0,26.9039,26.9594,26.8276,26.89,20200.0
2009-06-26 10:15:00,38.75,38.82,38.72,38.81,16000.0,26.8762,26.9247,26.8553,26.9178,16000.0
2009-06-26 10:20:00,38.8,38.98,38.78,38.92,18000.0,26.9108,27.0357,26.897,26.9941,18000.0
2009-06-26 10:25:00,38.9,38.93,38.78,38.84,18300.0,26.9802,27.001,26.897,26.9386,18300.0
2009-06-26 10:30:00,38.83,38.88,38.78,38.79,15200.0,26.9316,26.9663,26.897,26.9039,15200.0
2009-06-26 10:35:00,38.79,38.91,38.71,38.71,34700.0,26.9039,26.9871,26.8484,26.8484,34700.0
2009-06-26 10:40:00,38.71,38.8,38.64,38.71,27700.0,26.8484,26.9108,26.7999,26.8484,27700.0
2009-06-26 10:45:00,38.71,38.79,38.67,38.78,40500.0,26.8484,26.9039,26.8207,26.897,40500.0
2009-06-26 10:50:00,38.79,38.88,38.66,38.68,24300.0,26.9039,26.9663,26.8137,26.8276,24300.0
2009-06-26 10:55:00,38.69,38.88,38.69,38.83,25700.0,26.8345,26.9663,26.8345,26.9316,25700.0
2009-06-26 11:00:00,38.83,38.84,38.65,38.72,38800.0,26.9316,26.9386,26.8068,26.8553,38800.0
2009-06-26 11:05:00,38.7,38.84,38.7,38.84,22800.0,26.8415,26.9386,26.8415,26.9386,22800.0
2009-06-26 11:10:00,38.83,38.85,38.71,38.84,21000.0,26.9316,26.9455,26.8484,26.9386,21000.0
2009-06-26 11:15:00,38.83,38.88,38.76,38.85,33600.0,26.9316,26.9663,26.8831,26.9455,33600.0
2009-06-26 11:20:00,38.85,38.87,38.7,38.75,24000.0,26.9455,26.9594,26.8415,26.8762,24000.0
2009-06-26 11:25:00,38.74,38.79,38.7,38.76,57300.0,26.8692,26.9039,26.8415,26.8831,57300.0
2009-06-26 11:30:00,38.78,39.05,38.78,38.94,61600.0,26.897,27.0842,26.897,27.0079,61600.0
2009-06-26 11:35:00,38.92,38.97,38.85,38.89,29000.0,26.9941,27.0287,26.9455,26.9733,29000.0
2009-06-26 11:40:00,38.89,38.91,38.83,38.85,23300.0,26.9733,26.9871,26.9316,26.9455,23300.0
2009-06-26 11:45:00,38.86,38.88,38.79,38.84,31400.0,26.9524,26.9663,26.9039,26.9386,31400.0
2009-06-26 11:50:00,38.85,38.98,38.84,38.97,38100.0,26.9455,27.0357,26.9386,27.0287,38100.0
2009-06-26 11:55:00,38.97,39.02,38.96,38.99,50500.0,27.0287,27.0634,27.0218,27.0426,50500.0
2009-06-26 12:00:00,38.99,39.09,38.98,39.04,32000.0,27.0426,27.112,27.0357,27.0773,32000.0
2009-06-26 12:05:00,39.02,39.09,38.99,38.99,18400.0,27.0634,27.112,27.0426,27.0426,18400.0
2009-06-26 12:10:00,38.99,39.05,38.97,39.05,11400.0,27.0426,27.0842,27.0287,27.0842,11400.0
2009-06-26 12:15:00,39.05,39.06,38.93,38.93,13700.0,27.0842,27.0912,27.001,27.001,13700.0
2009-06-26 12:20:00,38.93,38.96,38.91,38.95,12700.0,27.001,27.0218,26.9871,27.0149,12700.0
2009-06-26 12:25:00,38.95,39.05,38.93,39.05,33100.0,27.0149,27.0842,27.001,27.0842,33100.0
2009-06-26 12:30:00,39.04,39.15,39.01,39.14,39400.0,27.0773,27.1536,27.0565,27.1466,39400.0
2009-06-26 12:35:00,39.13,39.16,39.08,39.16,15400.0,27.1397,27.1605,27.105,27.1605,15400.0
2009-06-26 12:40:00,39.16,39.23,39.14,39.16,38700.0,27.1605,27.2091,27.1466,27.1605,38700.0
2009-06-26 12:45:00,39.15,39.22,39.14,39.21,35000.0,27.1536,27.2021,27.1466,27.1952,35000.0
2009-06-26 12:50:00,39.21,39.4,39.21,39.37,95000.0,27.1952,27.327,27.1952,27.3062,95000.0
2009-06-26 12:55:00,39.37,39.38,39.24,39.24,38300.0,27.3062,27.3131,27.216,27.216,38300.0
2009-06-26 13:00:00,39.24,39.25,39.14,39.17,17600.0,27.216,27.2229,27.1466,27.1675,17600.0
2009-06-26 13:05:00,39.14,39.19,39.14,39.15,11600.0,27.1466,27.1813,27.1466,27.1536,11600.0
2009-06-26 13:10:00,39.15,39.18,39.14,39.17,11900.0,27.1536,27.1744,27.1466,27.1675,11900.0
2009-06-26 13:15:00,39.17,39.18,39.14,39.16,9400.0,27.1675,27.1744,27.1466,27.1605,9400.0
2009-06-26 13:20:00,39.17,39.17,39.12,39.13,9200.0,27.1675,27.1675,27.1328,27.1397,9200.0
2009-06-26 13:25:00,39.12,39.16,39.11,39.14,16600.0,27.1328,27.1605,27.1258,27.1466,16600.0
2009-06-26 13:30:00,39.13,39.19,39.08,39.11,31600.0,27.1397,27.1813,27.105,27.1258,31600.0
2009-06-26 13:35:00,39.1,39.15,39.08,39.13,15300.0,27.1189,27.1536,27.105,27.1397,15300.0
2009-06-26 13:40:00,39.12,39.22,39.08,39.2,12900.0,27.1328,27.2021,27.105,27.1883,12900.0
2009-06-26 13:45:00,39.21,39.25,39.21,39.22,33800.0,27.1952,27.2229,27.1952,27.2021,33800.0
2009-06-26 13:50:00,39.23,39.28,39.2,39.25,113900.0,27.2091,27.2437,27.1883,27.2229,113900.0
2009-06-26 13:55:00,39.25,39.29,39.24,39.24,14100.0,27.2229,27.2507,27.216,27.216,14100.0
2009-06-26 14:00:00,39.22,39.23,39.13,39.2,14900.0,27.2021,27.2091,27.1397,27.1883,14900.0
2009-06-26 14:05:00,39.19,39.26,39.17,39.26,15800.0,27.1813,27.2299,27.1675,27.2299,15800.0
2009-06-26 14:10:00,39.26,39.26,39.22,39.23,18800.0,27.2299,27.2299,27.2021,27.2091,18800.0
2009-06-26 14:15:00,39.22,39.23,39.15,39.21,42700.0,27.2021,27.2091,27.1536,27.1952,42700.0
2009-06-26 14:20:00,39.21,39.21,39.15,39.15,8600.0,27.1952,27.1952,27.1536,27.1536,8600.0
2009-06-26 14:25:00,39.16,39.17,39.09,39.1,22500.0,27.1605,27.1675,27.112,27.1189,22500.0
2009-06-26 14:30:00,39.09,39.15,39.07,39.09,28600.0,27.112,27.1536,27.0981,27.112,28600.0
2009-06-26 14:35:00,39.09,39.13,39.07,39.08,26400.0,27.112,27.1397,27.0981,27.105,26400.0
2009-06-26 14:40:00,39.09,39.13,39.05,39.13,30200.0,27.112,27.1397,27.0842,27.1397,30200.0
2009-06-26 14:45:00,39.12,39.14,39.07,39.12,52100.0,27.1328,27.1466,27.0981,27.1328,52100.0
2009-06-26 14:50:00,39.11,39.31,39.11,39.28,78000.0,27.1258,27.2646,27.1258,27.2437,78000.0
2009-06-26 14:55:00,39.27,39.29,39.18,39.2,215600.0,27.2368,27.2507,27.1744,27.1883,215600.0
2009-06-26 15:00:00,39.2,39.26,39.13,39.15,98400.0,27.1883,27.2299,27.1397,27.1536,98400.0
2009-06-26 15:05:00,39.15,39.17,39.05,39.15,56500.0,27.1536,27.1675,27.0842,27.1536,56500.0
2009-06-26 15:10:00,39.15,39.18,39.11,39.16,43000.0,27.1536,27.1744,27.1258,27.1605,43000.0
2009-06-26 15:15:00,39.17,39.18,39.11,39.12,49100.0,27.1675,27.1744,27.1258,27.1328,49100.0
2009-06-26 15:20:00,39.13,39.13,39.07,39.1,35700.0,27.1397,27.1397,27.0981,27.1189,35700.0
2009-06-26 15:25:00,39.1,39.16,39.09,39.16,25900.0,27.1189,27.1605,27.112,27.1605,25900.0
2009-06-26 15:30:00,39.15,39.19,39.15,39.15,71900.0,27.1536,27.1813,27.1536,27.1536,71900.0
2009-06-26 15:35:00,39.16,39.38,39.16,39.38,86200.0,27.1605,27.3131,27.1605,27.3131,86200.0
2009-06-26 15:40:00,39.38,39.52,39.36,39.52,170800.0,27.3131,27.4102,27.2992,27.4102,170800.0
2009-06-26 15:45:00,39.52,39.54,39.44,39.48,106800.0,27.4102,27.4241,27.3547,27.3825,106800.0
2009-06-26 15:50:00,39.48,39.52,39.21,39.22,117900.0,27.3825,27.4102,27.1952,27.2021,117900.0
2009-06-26 15:55:00,39.22,39.26,39.12,39.18,210400.0,27.2021,27.2299,27.1328,27.1744,210400.0
2009-06-29 09:30:00,38.85,39.29,38.53,38.78,61100.0,26.9455,27.2507,26.7236,26.897,61100.0
2009-06-29 09:35:00,38.75,38.84,38.54,38.64,42100.0,26.8762,26.9386,26.7305,26.7999,42100.0
2009-06-29 09:40:00,38.64,38.77,38.55,38.77,30900.0,26.7999,26.89,26.7374,26.89,30900.0
2009-06-29 09:45:00,38.74,38.74,38.56,38.63,31800.0,26.8692,26.8692,26.7444,26.7929,31800.0
2009-06-29 09:50:00,38.63,38.77,38.6,38.76,29400.0,26.7929,26.89,26.7721,26.8831,29400.0
2009-06-29 09:55:00,38.75,38.82,38.72,38.75,50600.0,26.8762,26.9247,26.8553,26.8762,50600.0
2009-06-29 10:00:00,38.74,38.85,38.7,38.75,50900.0,26.8692,26.9455,26.8415,26.8762,50900.0
2009-06-29 10:05:00,38.77,38.97,38.69,38.96,48300.0,26.89,27.0287,26.8345,27.0218,48300.0
2009-06-29 10:10:00,38.95,39.19,38.95,39.1,27200.0,27.0149,27.1813,27.0149,27.1189,27200.0
2009-06-29 10:15:00,39.1,39.13,39.05,39.06,41200.0,27.1189,27.1397,27.0842,27.0912,41200.0
2009-06-29 10:20:00,39.06,39.1,38.94,39.04,20500.0,27.0912,27.1189,27.0079,27.0773,20500.0
2009-06-29 10:25:00,39.04,39.19,38.97,39.15,87900.0,27.0773,27.1813,27.0287,27.1536,87900.0
2009-06-29 10:30:00,39.15,39.17,39.12,39.15,30300.0,27.1536,27.1675,27.1328,27.1536,30300.0
2009-06-29 10:35:00,39.15,39.27,39.13,39.24,59700.0,27.1536,27.2368,27.1397,27.216,59700.0
2009-06-29 10:40:00,39.22,39.22,39.07,39.1,26200.0,27.2021,27.2021,27.0981,27.1189,26200.0
2009-06-29 10:45:00,39.1,39.26,39.1,39.15,31100.0,27.1189,27.2299,27.1189,27.1536,31100.0
2009-06-29 10:50:00,39.15,39.18,38.96,38.97,66100.0,27.1536,27.1744,27.0218,27.0287,66100.0
2009-06-29 10:55:00,39.0,39.04,38.94,38.96,25500.0,27.0495,27.0773,27.0079,27.0218,25500.0
2009-06-29 11:00:00,38.96,39.0,38.91,38.98,36000.0,27.0218,27.0495,26.9871,27.0357,36000.0
2009-06-29 11:05:00,38.97,38.97,38.91,38.96,21500.0,27.0287,27.0287,26.9871,27.0218,21500.0
2009-06-29 11:10:00,38.96,38.98,38.84,38.97,30900.0,27.0218,27.0357,26.9386,27.0287,30900.0
2009-06-29 11:15:00,38.97,38.97,38.8,38.8,33400.0,27.0287,27.0287,26.9108,26.9108,33400.0
2009-06-29 11:20:00,38.8,38.82,38.74,38.78,30200.0,26.9108,26.9247,26.8692,26.897,30200.0
2009-06-29 11:25:00,38.78,38.8,38.75,38.79,30100.0,26.897,26.9108,26.8762,26.9039,30100.0
2009-06-29 11:30:00,38.78,38.81,38.69,38.71,56000.0,26.897,26.9178,26.8345,26.8484,56000.0
2009-06-29 11:35:00,38.72,38.78,38.7,38.74,30400.0,26.8553,26.897,26.8415,26.8692,30400.0
2009-06-29 11:40:00,38.74,38.79,38.73,38.74,25000.0,26.8692,26.9039,26.8623,26.8692,25000.0
2009-06-29 11:45:00,38.74,38.75,38.67,38.72,35800.0,26.8692,26.8762,26.8207,26.8553,35800.0
2009-06-29 11:50:00,38.72,38.78,38.68,38.77,17700.0,26.8553,26.897,26.8276,26.89,17700.0
2009-06-29 11:55:00,38.76,38.8,38.73,38.8,18800.0,26.8831,26.9108,26.8623,26.9108,18800.0
2009-06-29 12:00:00,38.8,38.82,38.7,38.71,16100.0,26.9108,26.9247,26.8415,26.8484,16100.0
2009-06-29 12:05:00,38.71,38.72,38.61,38.62,38500.0,26.8484,26.8553,26.7791,26.786,38500.0
2009-06-29 12:10:00,38.62,38.63,38.53,38.54,28800.0,26.786,26.7929,26.7236,26.7305,28800.0
2009-06-29 12:15:00,38.54,38.55,38.51,38.53,28000.0,26.7305,26.7374,26.7097,26.7236,28000.0
2009-06-29 12:20:00,38.52,38.55,38.43,38.44,42400.0,26.7166,26.7374,26.6542,26.6611,42400.0
2009-06-29 12:25:00,38.44,38.52,38.43,38.49,19700.0,26.6611,26.7166,26.6542,26.6958,19700.0
2009-06-29 12:30:00,38.49,38.53,38.47,38.51,26200.0,26.6958,26.7236,26.6819,26.7097,26200.0
2009-06-29 12:35:00,38.52,38.58,38.45,38.46,27700.0,26.7166,26.7582,26.6681,26.675,27700.0
2009-06-29 12:40:00,38.46,38.46,38.34,38.36,48400.0,26.675,26.675,26.5918,26.6057,48400.0
2009-06-29 12:45:00,38.36,38.37,38.34,38.37,22400.0,26.6057,26.6126,26.5918,26.6126,22400.0
2009-06-29 12:50:00,38.36,38.39,38.28,38.31,46400.0,26.6057,26.6265,26.5502,26.571,46400.0
2009-06-29 12:55:00,38.31,38.33,38.26,38.28,35000.0,26.571,26.5848,26.5363,26.5502,35000.0
2009-06-29 13:00:00,38.28,38.39,38.28,38.37,23900.0,26.5502,26.6265,26.5502,26.6126,23900.0
2009-06-29 13:05:00,38.37,38.37,38.3,38.36,29200.0,26.6126,26.6126,26.564,26.6057,29200.0
2009-06-29 13:10:00,38.35,38.41,38.33,38.39,18600.0,26.5987,26.6403,26.5848,26.6265,18600.0
2009-06-29 13:15:00,38.39,38.4,38.32,38.32,35600.0,26.6265,26.6334,26.5779,26.5779,35600.0
2009-06-29 13:20:00,38.33,38.38,38.32,38.35,24800.0,26.5848,26.6195,26.5779,26.5987,24800.0
2009-06-29 13:25:00,38.34,38.37,38.23,38.25,48500.0,26.5918,26.6126,26.5155,26.5294,48500.0
2009-06-29 13:30:00,38.25,38.25,38.13,38.16,45600.0,26.5294,26.5294,26.4461,26.4669,45600.0
2009-06-29 13:35:00,38.15,38.23,38.1,38.23,45800.0,26.46,26.5155,26.4253,26.5155,45800.0
2009-06-29 13:40:00,38.23,38.24,38.17,38.18,24600.0,26.5155,26.5224,26.4739,26.4808,24600.0
2009-06-29 13:45:00,38.18,38.18,38.12,38.14,23300.0,26.4808,26.4808,26.4392,26.4531,23300.0
2009-06-29 13:50:00,38.14,38.14,38.02,38.05,44300.0,26.4531,26.4531,26.3698,26.3906,44300.0
2009-06-29 13:55:00,38.06,38.14,38.05,38.14,52100.0,26.3976,26.4531,26.3906,26.4531,52100.0
2009-06-29 14:00:00,38.15,38.17,38.05,38.06,29200.0,26.46,26.4739,26.3906,26.3976,29200.0
2009-06-29 14:05:00,38.05,38.13,38.05,38.12,24700.0,26.3906,26.4461,26.3906,26.4392,24700.0
2009-06-29 14:10:00,38.13,38.18,38.11,38.17,26600.0,26.4461,26.4808,26.4323,26.4739,26600.0
2009-06-29 14:15:00,38.17,38.24,38.17,38.24,26600.0,26.4739,26.5224,26.4739,26.5224,26600.0
2009-06-29 14:20:00,38.24,38.25,38.17,38.17,36200.0,26.5224,26.5294,26.4739,26.4739,36200.0
2009-06-29 14:25:00,38.17,38.22,38.17,38.17,24400.0,26.4739,26.5086,26.4739,26.4739,24400.0
2009-06-29 14:30:00,38.18,38.22,38.17,38.18,32600.0,26.4808,26.5086,26.4739,26.4808,32600.0
2009-06-29 14:35:00,38.18,38.2,38.14,38.14,32900.0,26.4808,26.4947,26.4531,26.4531,32900.0
2009-06-29 14:40:00,38.14,38.19,38.12,38.15,39400.0,26.4531,26.4877,26.4392,26.46,39400.0
2009-06-29 14:45:00,38.16,38.17,38.1,38.15,48700.0,26.4669,26.4739,26.4253,26.46,48700.0
2009-06-29 14:50:00,38.15,38.17,38.09,38.13,31500.0,26.46,26.4739,26.4184,26.4461,31500.0
2009-06-29 14:55:00,38.13,38.18,38.13,38.15,60700.0,26.4461,26.4808,26.4461,26.46,60700.0
2009-06-29 15:00:00,38.15,38.17,38.09,38.12,38700.0,26.46,26.4739,26.4184,26.4392,38700.0
2009-06-29 15:05:00,38.13,38.17,38.13,38.14,27000.0,26.4461,26.4739,26.4461,26.4531,27000.0
2009-06-29 15:10:00,38.14,38.2,38.14,38.16,37300.0,26.4531,26.4947,26.4531,26.4669,37300.0
2009-06-29 15:15:00,38.17,38.25,38.17,38.23,41500.0,26.4739,26.5294,26.4739,26.5155,41500.0
2009-06-29 15:20:00,38.23,38.27,38.2,38.21,70100.0,26.5155,26.5432,26.4947,26.5016,70100.0
2009-06-29 15:25:00,38.2,38.25,38.18,38.19,49400.0,26.4947,26.5294,26.4808,26.4877,49400.0
2009-06-29 15:30:00,38.18,38.18,38.06,38.07,87400.0,26.4808,26.4808,26.3976,26.4045,87400.0
2009-06-29 15:35:00,38.06,38.1,37.92,37.93,109200.0,26.3976,26.4253,26.3005,26.3074,109200.0
2009-06-29 15:40:00,37.93,38.09,37.93,37.96,179100.0,26.3074,26.4184,26.3074,26.3282,179100.0
2009-06-29 15:45:00,37.95,38.01,37.95,37.95,124600.0,26.3213,26.3629,26.3213,26.3213,124600.0
2009-06-29 15:50:00,37.95,38.18,37.9,38.18,151100.0,26.3213,26.4808,26.2866,26.4808,151100.0
2009-06-29 15:55:00,38.18,38.26,38.18,38.21,239600.0,26.4808,26.5363,26.4808,26.5016,239600.0
2009-06-30 09:30:00,38.41,38.52,37.96,38.51,56100.0,26.6403,26.7166,26.3282,26.7097,56100.0
2009-06-30 09:35:00,38.52,38.64,38.39,38.42,34500.0,26.7166,26.7999,26.6265,26.6473,34500.0
2009-06-30 09:40:00,38.39,38.64,38.39,38.63,27500.0,26.6265,26.7999,26.6265,26.7929,27500.0
2009-06-30 09:45:00,38.64,38.72,38.53,38.59,25200.0,26.7999,26.8553,26.7236,26.7652,25200.0
2009-06-30 09:50:00,38.57,38.59,38.33,38.39,43100.0,26.7513,26.7652,26.5848,26.6265,43100.0
2009-06-30 09:55:00,38.4,38.53,38.39,38.45,27900.0,26.6334,26.7236,26.6265,26.6681,27900.0
2009-06-30 10:00:00,38.43,38.45,38.01,38.08,66400.0,26.6542,26.6681,26.3629,26.4115,66400.0
2009-06-30 10:05:00,38.11,38.11,37.81,37.97,66800.0,26.4323,26.4323,26.2242,26.3352,66800.0
2009-06-30 10:10:00,37.98,37.99,37.78,37.84,58100.0,26.3421,26.349,26.2034,26.245,58100.0
2009-06-30 10:15:00,37.84,37.9,37.77,37.78,69200.0,26.245,26.2866,26.1964,26.2034,69200.0
2009-06-30 10:20:00,37.81,37.85,37.64,37.71,61000.0,26.2242,26.2519,26.1063,26.1548,61000.0
2009-06-30 10:25:00,37.71,37.77,37.63,37.63,31300.0,26.1548,26.1964,26.0993,26.0993,31300.0
2009-06-30 10:30:00,37.64,37.64,37.35,37.41,87100.0,26.1063,26.1063,25.9051,25.9468,87100.0
2009-06-30 10:35:00,37.39,37.41,37.28,37.4,54500.0,25.9329,25.9468,25.8566,25.9398,54500.0
2009-06-30 10:40:00,37.4,37.5,37.37,37.41,87600.0,25.9398,26.0092,25.919,25.9468,87600.0
2009-06-30 10:45:00,37.41,37.55,37.34,37.5,37100.0,25.9468,26.0439,25.8982,26.0092,37100.0
2009-06-30 10:50:00,37.49,37.56,37.46,37.54,38600.0,26.0022,26.0508,25.9814,26.0369,38600.0
2009-06-30 10:55:00,37.54,37.66,37.5,37.56,44700.0,26.0369,26.1202,26.0092,26.0508,44700.0
2009-06-30 11:00:00,37.57,37.61,37.5,37.54,33300.0,26.0577,26.0855,26.0092,26.0369,33300.0
2009-06-30 11:05:00,37.54,37.54,37.43,37.43,42400.0,26.0369,26.0369,25.9606,25.9606,42400.0
2009-06-30 11:10:00,37.42,37.47,37.34,37.35,58600.0,25.9537,25.9884,25.8982,25.9051,58600.0
2009-06-30 11:15:00,37.35,37.52,37.33,37.5,49300.0,25.9051,26.023,25.8913,26.0092,49300.0
2009-06-30 11:20:00,37.5,37.51,37.4,37.44,30600.0,26.0092,26.0161,25.9398,25.9676,30600.0
2009-06-30 11:25:00,37.45,37.49,37.41,37.47,85900.0,25.9745,26.0022,25.9468,25.9884,85900.0
2009-06-30 11:30:00,37.47,37.48,37.32,37.33,52200.0,25.9884,25.9953,25.8843,25.8913,52200.0
2009-06-30 11:35:00,37.33,37.33,37.16,37.27,38800.0,25.8913,25.8913,25.7734,25.8497,38800.0
2009-06-30 11:40:00,37.26,37.36,37.24,37.26,22200.0,25.8427,25.9121,25.8288,25.8427,22200.0
2009-06-30 11:45:00,37.27,37.33,37.25,37.33,11800.0,25.8497,25.8913,25.8358,25.8913,11800.0
2009-06-30 11:50:00,37.32,37.33,37.26,37.29,15600.0,25.8843,25.8913,25.8427,25.8635,15600.0
2009-06-30 11:55:00,37.28,37.34,37.25,37.28,20700.0,25.8566,25.8982,25.8358,25.8566,20700.0
2009-06-30 12:00:00,37.27,37.31,37.26,37.31,31000.0,25.8497,25.8774,25.8427,25.8774,31000.0
2009-06-30 12:05:00,37.3,37.34,37.3,37.32,15500.0,25.8705,25.8982,25.8705,25.8843,15500.0
2009-06-30 12:10:00,37.33,37.38,37.32,37.35,18600.0,25.8913,25.9259,25.8843,25.9051,18600.0
2009-06-30 12:15:00,37.36,37.43,37.35,37.42,69100.0,25.9121,25.9606,25.9051,25.9537,69100.0
2009-06-30 12:20:00,37.42,37.43,37.4,37.4,28100.0,25.9537,25.9606,25.9398,25.9398,28100.0
2009-06-30 12:25:00,37.4,37.51,37.39,37.51,53300.0,25.9398,26.0161,25.9329,26.0161,53300.0
2009-06-30 12:30:00,37.52,37.59,37.48,37.53,22500.0,26.023,26.0716,25.9953,26.03,22500.0
2009-06-30 12:35:00,37.52,37.56,37.41,37.46,32500.0,26.023,26.0508,25.9468,25.9814,32500.0
2009-06-30 12:40:00,37.46,37.49,37.44,37.48,15900.0,25.9814,26.0022,25.9676,25.9953,15900.0
2009-06-30 12:45:00,37.48,37.51,37.4,37.43,20200.0,25.9953,26.0161,25.9398,25.9606,20200.0
2009-06-30 12:50:00,37.42,37.54,37.41,37.51,17100.0,25.9537,26.0369,25.9468,26.0161,17100.0
2009-06-30 12:55:00,37.51,37.56,37.49,37.53,12900.0,26.0161,26.0508,26.0022,26.03,12900.0
2009-06-30 13:00:00,37.55,37.58,37.53,37.55,15600.0,26.0439,26.0647,26.03,26.0439,15600.0
2009-06-30 13:05:00,37.55,37.61,37.53,37.56,23300.0,26.0439,26.0855,26.03,26.0508,23300.0
2009-06-30 13:10:00,37.56,37.58,37.53,37.55,11000.0,26.0508,26.0647,26.03,26.0439,11000.0
2009-06-30 13:15:00,37.56,37.58,37.49,37.52,21600.0,26.0508,26.0647,26.0022,26.023,21600.0
2009-06-30 13:20:00,37.51,37.6,37.48,37.55,16400.0,26.0161,26.0785,25.9953,26.0439,16400.0
2009-06-30 13:25:00,37.55,37.59,37.54,37.55,22700.0,26.0439,26.0716,26.0369,26.0439,22700.0
2009-06-30 13:30:00,37.55,37.57,37.52,37.52,15300.0,26.0439,26.0577,26.023,26.023,15300.0
2009-06-30 13:35:00,37.52,37.53,37.51,37.53,11600.0,26.023,26.03,26.0161,26.03,11600.0
2009-06-30 13:40:00,37.53,37.61,37.45,37.6,64300.0,26.03,26.0855,25.9745,26.0785,64300.0
2009-06-30 13:45:00,37.6,37.62,37.54,37.54,11000.0,26.0785,26.0924,26.0369,26.0369,11000.0
2009-06-30 13:50:00,37.56,37.56,37.44,37.44,21200.0,26.0508,26.0508,25.9676,25.9676,21200.0
2009-06-30 13:55:00,37.44,37.45,37.42,37.44,16800.0,25.9676,25.9745,25.9537,25.9676,16800.0
2009-06-30 14:00:00,37.44,37.53,37.41,37.47,42300.0,25.9676,26.03,25.9468,25.9884,42300.0
2009-06-30 14:05:00,37.47,37.55,37.46,37.48,43600.0,25.9884,26.0439,25.9814,25.9953,43600.0
2009-06-30 14:10:00,37.48,37.56,37.47,37.51,29200.0,25.9953,26.0508,25.9884,26.0161,29200.0
2009-06-30 14:15:00,37.51,37.54,37.49,37.49,19700.0,26.0161,26.0369,26.0022,26.0022,19700.0
2009-06-30 14:20:00,37.51,37.55,37.5,37.55,31400.0,26.0161,26.0439,26.0092,26.0439,31400.0
2009-06-30 14:25:00,37.55,37.6,37.53,37.58,42400.0,26.0439,26.0785,26.03,26.0647,42400.0
2009-06-30 14:30:00,37.58,37.61,37.53,37.57,56100.0,26.0647,26.0855,26.03,26.0577,56100.0
2009-06-30 14:35:00,37.58,37.64,37.57,37.63,57100.0,26.0647,26.1063,26.0577,26.0993,57100.0
2009-06-30 14:40:00,37.62,37.63,37.57,37.6,31000.0,26.0924,26.0993,26.0577,26.0785,31000.0
2009-06-30 14:45:00,37.59,37.64,37.53,37.54,35800.0,26.0716,26.1063,26.03,26.0369,35800.0
2009-06-30 14:50:00,37.53,37.6,37.52,37.58,24400.0,26.03,26.0785,26.023,26.0647,24400.0
2009-06-30 14:55:00,37.58,37.62,37.57,37.57,40500.0,26.0647,26.0924,26.0577,26.0577,40500.0
2009-06-30 15:00:00,37.57,37.6,37.46,37.5,52200.0,26.0577,26.0785,25.9814,26.0092,52200.0
2009-06-30 15:05:00,37.5,37.53,37.45,37.48,84800.0,26.0092,26.03,25.9745,25.9953,84800.0
2009-06-30 15:10:00,37.49,37.58,37.48,37.49,71900.0,26.0022,26.0647,25.9953,26.0022,71900.0
2009-06-30 15:15:00,37.48,37.51,37.44,37.5,103100.0,25.9953,26.0161,25.9676,26.0092,103100.0
2009-06-30 15:20:00,37.49,37.58,37.47,37.54,91800.0,26.0022,26.0647,25.9884,26.0369,91800.0
2009-06-30 15:25:00,37.54,37.57,37.44,37.46,86900.0,26.0369,26.0577,25.9676,25.9814,86900.0
2009-06-30 15:30:00,37.47,37.62,37.47,37.59,66400.0,25.9884,26.0924,25.9884,26.0716,66400.0
2009-06-30 15:35:00,37.59,37.63,37.53,37.61,67200.0,26.0716,26.0993,26.03,26.0855,67200.0
2009-06-30 15:40:00,37.61,37.62,37.5,37.61,101500.0,26.0855,26.0924,26.0092,26.0855,101500.0
2009-06-30 15:45:00,37.61,37.71,37.61,37.71,96000.0,26.0855,26.1548,26.0855,26.1548,96000.0
2009-06-30 15:50:00,37.7,37.73,37.58,37.62,174600.0,26.1479,26.1687,26.0647,26.0924,174600.0
2009-06-30 15:55:00,37.62,37.7,37.59,37.69,272600.0,26.0924,26.1479,26.0716,26.141,272600.0
2009-07-01 09:30:00,37.52,38.15,37.52,38.05,12400.0,26.023,26.46,26.023,26.3906,12400.0
2009-07-01 09:35:00,37.97,38.33,37.78,38.31,72700.0,26.3352,26.5848,26.2034,26.571,72700.0
2009-07-01 09:40:00,38.32,38.47,38.3,38.47,49600.0,26.5779,26.6819,26.564,26.6819,49600.0
2009-07-01 09:45:00,38.47,38.53,38.32,38.53,49800.0,26.6819,26.7236,26.5779,26.7236,49800.0
2009-07-01 09:50:00,38.54,38.64,38.49,38.54,37900.0,26.7305,26.7999,26.6958,26.7305,37900.0
2009-07-01 09:55:00,38.56,38.7,38.55,38.69,60000.0,26.7444,26.8415,26.7374,26.8345,60000.0
2009-07-01 10:00:00,38.69,38.76,38.55,38.55,77400.0,26.8345,26.8831,26.7374,26.7374,77400.0
2009-07-01 10:05:00,38.57,38.69,38.49,38.67,96500.0,26.7513,26.8345,26.6958,26.8207,96500.0
2009-07-01 10:10:00,38.66,38.78,38.65,38.76,60700.0,26.8137,26.897,26.8068,26.8831,60700.0
2009-07-01 10:15:00,38.76,39.0,38.76,38.97,93700.0,26.8831,27.0495,26.8831,27.0287,93700.0
2009-07-01 10:20:00,38.96,39.08,38.95,39.04,87200.0,27.0218,27.105,27.0149,27.0773,87200.0
2009-07-01 10:25:00,39.04,39.2,39.03,39.2,104600.0,27.0773,27.1883,27.0704,27.1883,104600.0
2009-07-01 10:30:00,39.2,39.27,39.12,39.13,71800.0,27.1883,27.2368,27.1328,27.1397,71800.0
2009-07-01 10:35:00,39.13,39.16,39.05,39.1,47800.0,27.1397,27.1605,27.0842,27.1189,47800.0
2009-07-01 10:40:00,39.11,39.13,38.97,38.98,31100.0,27.1258,27.1397,27.0287,27.0357,31100.0
2009-07-01 10:45:00,38.98,39.12,38.97,39.09,35500.0,27.0357,27.1328,27.0287,27.112,35500.0
2009-07-01 10:50:00,39.1,39.16,39.02,39.06,52000.0,27.1189,27.1605,27.0634,27.0912,52000.0
2009-07-01 10:55:00,39.06,39.08,38.93,38.95,76300.0,27.0912,27.105,27.001,27.0149,76300.0
2009-07-01 11:00:00,38.95,38.96,38.87,38.89,56800.0,27.0149,27.0218,26.9594,26.9733,56800.0
2009-07-01 11:05:00,38.89,38.92,38.76,38.86,34600.0,26.9733,26.9941,26.8831,26.9524,34600.0
2009-07-01 11:10:00,38.84,38.92,38.8,38.92,20000.0,26.9386,26.9941,26.9108,26.9941,20000.0
2009-07-01 11:15:00,38.92,39.0,38.9,38.9,24300.0,26.9941,27.0495,26.9802,26.9802,24300.0
2009-07-01 11:20:00,38.91,38.93,38.86,38.89,69900.0,26.9871,27.001,26.9524,26.9733,69900.0
2009-07-01 11:25:00,38.88,38.89,38.77,38.77,29300.0,26.9663,26.9733,26.89,26.89,29300.0
2009-07-01 11:30:00,38.77,38.92,38.77,38.81,48700.0,26.89,26.9941,26.89,26.9178,48700.0
2009-07-01 11:35:00,38.83,38.85,38.7,38.71,48800.0,26.9316,26.9455,26.8415,26.8484,48800.0
2009-07-01 11:40:00,38.7,38.76,38.69,38.75,13700.0,26.8415,26.8831,26.8345,26.8762,13700.0
2009-07-01 11:45:00,38.76,38.78,38.75,38.76,41000.0,26.8831,26.897,26.8762,26.8831,41000.0
2009-07-01 11:50:00,38.77,38.8,38.75,38.8,32100.0,26.89,26.9108,26.8762,26.9108,32100.0
2009-07-01 11:55:00,38.8,38.84,38.77,38.78,26600.0,26.9108,26.9386,26.89,26.897,26600.0
2009-07-01 12:00:00,38.78,38.84,38.69,38.81,22600.0,26.897,26.9386,26.8345,26.9178,22600.0
2009-07-01 12:05:00,38.82,38.83,38.72,38.72,33000.0,26.9247,26.9316,26.8553,26.8553,33000.0
2009-07-01 12:10:00,38.72,38.73,38.56,38.56,26400.0,26.8553,26.8623,26.7444,26.7444,26400.0
2009-07-01 12:15:00,38.57,38.61,38.56,38.61,21200.0,26.7513,26.7791,26.7444,26.7791,21200.0
2009-07-01 12:20:00,38.59,38.6,38.48,38.51,60800.0,26.7652,26.7721,26.6889,26.7097,60800.0
2009-07-01 12:25:00,38.5,38.59,38.49,38.49,24200.0,26.7028,26.7652,26.6958,26.6958,24200.0
2009-07-01 12:30:00,38.49,38.57,38.48,38.54,37300.0,26.6958,26.7513,26.6889,26.7305,37300.0
2009-07-01 12:35:00,38.55,38.59,38.54,38.56,27800.0,26.7374,26.7652,26.7305,26.7444,27800.0
2009-07-01 12:40:00,38.56,38.59,38.54,38.59,17700.0,26.7444,26.7652,26.7305,26.7652,17700.0
2009-07-01 12:45:00,38.59,38.63,38.58,38.62,22300.0,26.7652,26.7929,26.7582,26.786,22300.0
2009-07-01 12:50:00,38.62,38.62,38.6,38.6,13400.0,26.786,26.786,26.7721,26.7721,13400.0
2009-07-01 12:55:00,38.6,38.6,38.45,38.45,21600.0,26.7721,26.7721,26.6681,26.6681,21600.0
2009-07-01 13:00:00,38.45,38.49,38.44,38.49,29700.0,26.6681,26.6958,26.6611,26.6958,29700.0
2009-07-01 13:05:00,38.48,38.56,38.47,38.56,35400.0,26.6889,26.7444,26.6819,26.7444,35400.0
2009-07-01 13:10:00,38.55,38.62,38.55,38.61,28300.0,26.7374,26.786,26.7374,26.7791,28300.0
2009-07-01 13:15:00,38.62,38.62,38.58,38.6,25200.0,26.786,26.786,26.7582,26.7721,25200.0
2009-07-01 13:20:00,38.6,38.62,38.53,38.53,41100.0,26.7721,26.786,26.7236,26.7236,41100.0
2009-07-01 13:25:00,38.52,38.59,38.46,38.59,32000.0,26.7166,26.7652,26.675,26.7652,32000.0
2009-07-01 13:30:00,38.59,38.62,38.58,38.59,17100.0,26.7652,26.786,26.7582,26.7652,17100.0
2009-07-01 13:35:00,38.58,38.61,38.51,38.51,30100.0,26.7582,26.7791,26.7097,26.7097,30100.0
2009-07-01 13:40:00,38.5,38.51,38.4,38.42,30100.0,26.7028,26.7097,26.6334,26.6473,30100.0
2009-07-01 13:45:00,38.41,38.46,38.39,38.46,12500.0,26.6403,26.675,26.6265,26.675,12500.0
2009-07-01 13:50:00,38.46,38.49,38.46,38.49,7400.0,26.675,26.6958,26.675,26.6958,7400.0
2009-07-01 13:55:00,38.49,38.6,38.48,38.55,46500.0,26.6958,26.7721,26.6889,26.7374,46500.0
2009-07-01 14:00:00,38.57,38.61,38.46,38.51,37800.0,26.7513,26.7791,26.675,26.7097,37800.0
2009-07-01 14:05:00,38.5,38.59,38.47,38.5,35700.0,26.7028,26.7652,26.6819,26.7028,35700.0
2009-07-01 14:10:00,38.5,38.56,38.48,38.54,19400.0,26.7028,26.7444,26.6889,26.7305,19400.0
2009-07-01 14:15:00,38.53,38.54,38.5,38.52,10400.0,26.7236,26.7305,26.7028,26.7166,10400.0
2009-07-01 14:20:00,38.53,38.55,38.49,38.51,18000.0,26.7236,26.7374,26.6958,26.7097,18000.0
2009-07-01 14:25:00,38.51,38.52,38.49,38.5,18000.0,26.7097,26.7166,26.6958,26.7028,18000.0
2009-07-01 14:30:00,38.49,38.49,38.38,38.4,33600.0,26.6958,26.6958,26.6195,26.6334,33600.0
2009-07-01 14:35:00,38.39,38.47,38.39,38.45,36600.0,26.6265,26.6819,26.6265,26.6681,36600.0
2009-07-01 14:40:00,38.44,38.45,38.41,38.45,19200.0,26.6611,26.6681,26.6403,26.6681,19200.0
2009-07-01 14:45:00,38.45,38.46,38.42,38.44,33600.0,26.6681,26.675,26.6473,26.6611,33600.0
2009-07-01 14:50:00,38.45,38.47,38.35,38.36,47800.0,26.6681,26.6819,26.5987,26.6057,47800.0
2009-07-01 14:55:00,38.36,38.37,38.28,38.29,57900.0,26.6057,26.6126,26.5502,26.5571,57900.0
2009-07-01 15:00:00,38.29,38.29,38.24,38.26,78400.0,26.5571,26.5571,26.5224,26.5363,78400.0
2009-07-01 15:05:00,38.27,38.37,38.26,38.37,52400.0,26.5432,26.6126,26.5363,26.6126,52400.0
2009-07-01 15:10:00,38.37,38.41,38.34,38.36,69100.0,26.6126,26.6403,26.5918,26.6057,69100.0
2009-07-01 15:15:00,38.37,38.42,38.35,38.35,84600.0,26.6126,26.6473,26.5987,26.5987,84600.0
2009-07-01 15:20:00,38.35,38.39,38.31,38.32,60800.0,26.5987,26.6265,26.571,26.5779,60800.0
2009-07-01 15:25:00,38.33,38.33,38.15,38.17,70400.0,26.5848,26.5848,26.46,26.4739,70400.0
2009-07-01 15:30:00,38.16,38.18,38.1,38.18,64100.0,26.4669,26.4808,26.4253,26.4808,64100.0
2009-07-01 15:35:00,38.18,38.26,38.17,38.22,67300.0,26.4808,26.5363,26.4739,26.5086,67300.0
2009-07-01 15:40:00,38.22,38.29,38.09,38.18,96300.0,26.5086,26.5571,26.4184,26.4808,96300.0
2009-07-01 15:45:00,38.18,38.22,38.12,38.17,86100.0,26.4808,26.5086,26.4392,26.4739,86100.0
2009-07-01 15:50:00,38.17,38.21,38.13,38.18,89800.0,26.4739,26.5016,26.4461,26.4808,89800.0
2009-07-01 15:55:00,38.17,38.21,38.13,38.14,129100.0,26.4739,26.5016,26.4461,26.4531,129100.0
2009-07-02 09:30:00,37.76,37.89,37.49,37.7,91200.0,26.1895,26.2797,26.0022,26.1479,91200.0
2009-07-02 09:35:00,37.7,37.74,37.34,37.4,88100.0,26.1479,26.1756,25.8982,25.9398,88100.0
2009-07-02 09:40:00,37.39,37.4,37.27,37.35,108400.0,25.9329,25.9398,25.8497,25.9051,108400.0
2009-07-02 09:45:00,37.36,37.53,37.29,37.53,82600.0,25.9121,26.03,25.8635,26.03,82600.0
2009-07-02 09:50:00,37.52,37.53,37.45,37.5,84400.0,26.023,26.03,25.9745,26.0092,84400.0
2009-07-02 09:55:00,37.51,37.56,37.47,37.52,67200.0,26.0161,26.0508,25.9884,26.023,67200.0
2009-07-02 10:00:00,37.53,37.57,37.52,37.56,76500.0,26.03,26.0577,26.023,26.0508,76500.0
2009-07-02 10:05:00,37.55,37.56,37.17,37.22,88800.0,26.0439,26.0508,25.7803,25.815,88800.0
2009-07-02 10:10:00,37.21,37.22,37.14,37.19,60500.0,25.808,25.815,25.7595,25.7942,60500.0
2009-07-02 10:15:00,37.2,37.36,37.17,37.34,47200.0,25.8011,25.9121,25.7803,25.8982,47200.0
2009-07-02 10:20:00,37.35,37.36,37.13,37.15,48900.0,25.9051,25.9121,25.7526,25.7664,48900.0
2009-07-02 10:25:00,37.17,37.3,37.16,37.29,30000.0,25.7803,25.8705,25.7734,25.8635,30000.0
2009-07-02 10:30:00,37.28,37.32,37.25,37.32,39100.0,25.8566,25.8843,25.8358,25.8843,39100.0
2009-07-02 10:35:00,37.34,37.43,37.34,37.39,53600.0,25.8982,25.9606,25.8982,25.9329,53600.0
2009-07-02 10:40:00,37.39,37.42,37.3,37.33,31100.0,25.9329,25.9537,25.8705,25.8913,31100.0
2009-07-02 10:45:00,37.33,37.37,37.3,37.32,32400.0,25.8913,25.919,25.8705,25.8843,32400.0
2009-07-02 10:50:00,37.33,37.33,37.22,37.26,24800.0,25.8913,25.8913,25.815,25.8427,24800.0
2009-07-02 10:55:00,37.25,37.26,37.19,37.19,26500.0,25.8358,25.8427,25.7942,25.7942,26500.0
2009-07-02 11:00:00,37.19,37.2,37.17,37.19,36000.0,25.7942,25.8011,25.7803,25.7942,36000.0
2009-07-02 11:05:00,37.19,37.2,37.11,37.12,48300.0,25.7942,25.8011,25.7387,25.7456,48300.0
2009-07-02 11:10:00,37.12,37.23,37.12,37.22,34800.0,25.7456,25.8219,25.7456,25.815,34800.0
2009-07-02 11:15:00,37.22,37.23,37.14,37.19,41200.0,25.815,25.8219,25.7595,25.7942,41200.0
2009-07-02 11:20:00,37.17,37.17,37.14,37.16,23400.0,25.7803,25.7803,25.7595,25.7734,23400.0
2009-07-02 11:25:00,37.17,37.17,37.11,37.11,25200.0,25.7803,25.7803,25.7387,25.7387,25200.0
2009-07-02 11:30:00,37.11,37.13,37.1,37.11,17400.0,25.7387,25.7526,25.7317,25.7387,17400.0
2009-07-02 11:35:00,37.11,37.12,37.09,37.1,32600.0,25.7387,25.7456,25.7248,25.7317,32600.0
2009-07-02 11:40:00,37.11,37.11,37.02,37.02,25800.0,25.7387,25.7387,25.6763,25.6763,25800.0
2009-07-02 11:45:00,37.02,37.02,36.99,37.0,31200.0,25.6763,25.6763,25.6555,25.6624,31200.0
2009-07-02 11:50:00,37.0,37.01,37.0,37.0,7100.0,25.6624,25.6693,25.6624,25.6624,7100.0
2009-07-02 11:55:00,37.0,37.01,37.0,37.0,6300.0,25.6624,25.6693,25.6624,25.6624,6300.0
2009-07-02 12:00:00,37.0,37.01,36.93,36.93,75900.0,25.6624,25.6693,25.6138,25.6138,75900.0
2009-07-02 12:05:00,36.93,36.96,36.9,36.94,40400.0,25.6138,25.6346,25.593,25.6208,40400.0
2009-07-02 12:10:00,36.95,36.95,36.92,36.93,15500.0,25.6277,25.6277,25.6069,25.6138,15500.0
2009-07-02 12:15:00,36.94,36.96,36.93,36.95,11000.0,25.6208,25.6346,25.6138,25.6277,11000.0
2009-07-02 12:20:00,36.96,37.01,36.95,36.97,22000.0,25.6346,25.6693,25.6277,25.6416,22000.0
2009-07-02 12:25:00,36.97,36.99,36.95,36.99,13500.0,25.6416,25.6555,25.6277,25.6555,13500.0
2009-07-02 12:30:00,36.99,37.02,36.92,36.93,21500.0,25.6555,25.6763,25.6069,25.6138,21500.0
2009-07-02 12:35:00,36.92,36.97,36.9,36.96,14200.0,25.6069,25.6416,25.593,25.6346,14200.0
2009-07-02 12:40:00,36.95,36.96,36.92,36.93,10700.0,25.6277,25.6346,25.6069,25.6138,10700.0
2009-07-02 12:45:00,36.92,36.98,36.92,36.96,11700.0,25.6069,25.6485,25.6069,25.6346,11700.0
2009-07-02 12:50:00,36.96,36.98,36.96,36.98,11300.0,25.6346,25.6485,25.6346,25.6485,11300.0
2009-07-02 12:55:00,36.98,37.02,36.98,37.01,15800.0,25.6485,25.6763,25.6485,25.6693,15800.0
2009-07-02 13:00:00,37.02,37.06,37.01,37.06,18900.0,25.6763,25.704,25.6693,25.704,18900.0
2009-07-02 13:05:00,37.07,37.1,37.06,37.09,13300.0,25.7109,25.7317,25.704,25.7248,13300.0
2009-07-02 13:10:00,37.1,37.13,37.09,37.12,17600.0,25.7317,25.7526,25.7248,25.7456,17600.0
2009-07-02 13:15:00,37.11,37.11,37.01,37.02,12200.0,25.7387,25.7387,25.6693,25.6763,12200.0
2009-07-02 13:20:00,37.02,37.05,36.99,37.0,19700.0,25.6763,25.6971,25.6555,25.6624,19700.0
2009-07-02 13:25:00,37.01,37.05,36.97,36.98,19200.0,25.6693,25.6971,25.6416,25.6485,19200.0
2009-07-02 13:30:00,36.98,37.0,36.92,36.94,19100.0,25.6485,25.6624,25.6069,25.6208,19100.0
2009-07-02 13:35:00,36.95,37.0,36.92,36.99,15600.0,25.6277,25.6624,25.6069,25.6555,15600.0
2009-07-02 13:40:00,36.99,37.01,36.96,36.96,18300.0,25.6555,25.6693,25.6346,25.6346,18300.0
2009-07-02 13:45:00,36.96,36.97,36.9,36.92,26100.0,25.6346,25.6416,25.593,25.6069,26100.0
2009-07-02 13:50:00,36.92,36.93,36.85,36.89,32800.0,25.6069,25.6138,25.5584,25.5861,32800.0
2009-07-02 13:55:00,36.89,36.99,36.89,36.98,20300.0,25.5861,25.6555,25.5861,25.6485,20300.0
2009-07-02 14:00:00,36.99,37.02,36.97,37.02,14000.0,25.6555,25.6763,25.6416,25.6763,14000.0
2009-07-02 14:05:00,37.02,37.06,37.02,37.06,15400.0,25.6763,25.704,25.6763,25.704,15400.0
2009-07-02 14:10:00,37.06,37.07,37.0,37.02,22500.0,25.704,25.7109,25.6624,25.6763,22500.0
2009-07-02 14:15:00,37.02,37.02,36.97,36.99,30600.0,25.6763,25.6763,25.6416,25.6555,30600.0
2009-07-02 14:20:00,36.99,37.03,36.97,37.03,15900.0,25.6555,25.6832,25.6416,25.6832,15900.0
2009-07-02 14:25:00,37.04,37.04,36.96,36.97,26200.0,25.6901,25.6901,25.6346,25.6416,26200.0
2009-07-02 14:30:00,36.97,36.97,36.91,36.95,20700.0,25.6416,25.6416,25.6,25.6277,20700.0
2009-07-02 14:35:00,36.96,36.99,36.95,36.96,17100.0,25.6346,25.6555,25.6277,25.6346,17100.0
2009-07-02 14:40:00,36.95,36.96,36.9,36.92,16500.0,25.6277,25.6346,25.593,25.6069,16500.0
2009-07-02 14:45:00,36.92,36.94,36.89,36.9,24300.0,25.6069,25.6208,25.5861,25.593,24300.0
2009-07-02 14:50:00,36.91,36.96,36.91,36.96,11300.0,25.6,25.6346,25.6,25.6346,11300.0
2009-07-02 14:55:00,36.96,37.0,36.96,36.99,17300.0,25.6346,25.6624,25.6346,25.6555,17300.0
2009-07-02 15:00:00,37.0,37.07,36.99,37.07,33900.0,25.6624,25.7109,25.6555,25.7109,33900.0
2009-07-02 15:05:00,37.06,37.08,37.04,37.08,23200.0,25.704,25.7179,25.6901,25.7179,23200.0
2009-07-02 15:10:00,37.07,37.08,37.01,37.03,27800.0,25.7109,25.7179,25.6693,25.6832,27800.0
2009-07-02 15:15:00,37.04,37.08,37.03,37.08,27900.0,25.6901,25.7179,25.6832,25.7179,27900.0
2009-07-02 15:20:00,37.08,37.08,36.91,36.94,58700.0,25.7179,25.7179,25.6,25.6208,58700.0
2009-07-02 15:25:00,36.94,36.98,36.93,36.95,72600.0,25.6208,25.6485,25.6138,25.6277,72600.0
2009-07-02 15:30:00,36.95,36.96,36.85,36.89,80900.0,25.6277,25.6346,25.5584,25.5861,80900.0
2009-07-02 15:35:00,36.88,36.99,36.88,36.98,85800.0,25.5792,25.6555,25.5792,25.6485,85800.0
2009-07-02 15:40:00,36.98,36.99,36.91,36.92,43700.0,25.6485,25.6555,25.6,25.6069,43700.0
2009-07-02 15:45:00,36.92,37.1,36.92,37.09,80000.0,25.6069,25.7317,25.6069,25.7248,80000.0
2009-07-02 15:50:00,37.09,37.1,37.05,37.06,79400.0,25.7248,25.7317,25.6971,25.704,79400.0
2009-07-02 15:55:00,37.06,37.18,37.01,37.1,175600.0,25.704,25.7872,25.6693,25.7317,175600.0
2009-07-06 09:30:00,36.54,36.72,36.39,36.43,92100.0,25.3433,25.4682,25.2393,25.267,92100.0
2009-07-06 09:35:00,36.43,36.82,36.38,36.75,90900.0,25.267,25.5375,25.2324,25.489,90900.0
2009-07-06 09:40:00,36.74,36.78,36.64,36.73,57800.0,25.4821,25.5098,25.4127,25.4751,57800.0
2009-07-06 09:45:00,36.73,36.91,36.7,36.81,53600.0,25.4751,25.6,25.4543,25.5306,53600.0
2009-07-06 09:50:00,36.83,36.88,36.56,36.58,36800.0,25.5445,25.5792,25.3572,25.3711,36800.0
2009-07-06 09:55:00,36.58,36.68,36.52,36.67,25300.0,25.3711,25.4404,25.3295,25.4335,25300.0
2009-07-06 10:00:00,36.68,36.81,36.65,36.7,52600.0,25.4404,25.5306,25.4196,25.4543,52600.0
2009-07-06 10:05:00,36.68,36.82,36.68,36.71,57300.0,25.4404,25.5375,25.4404,25.4613,57300.0
2009-07-06 10:10:00,36.7,36.73,36.59,36.67,46200.0,25.4543,25.4751,25.378,25.4335,46200.0
2009-07-06 10:15:00,36.67,36.67,36.59,36.62,39100.0,25.4335,25.4335,25.378,25.3988,39100.0
2009-07-06 10:20:00,36.6,36.61,36.41,36.45,45400.0,25.385,25.3919,25.2532,25.2809,45400.0
2009-07-06 10:25:00,36.46,36.47,36.35,36.39,36700.0,25.2879,25.2948,25.2116,25.2393,36700.0
2009-07-06 10:30:00,36.37,36.39,36.27,36.28,44100.0,25.2254,25.2393,25.1561,25.163,44100.0
2009-07-06 10:35:00,36.3,36.3,36.23,36.23,35900.0,25.1769,25.1769,25.1283,25.1283,35900.0
2009-07-06 10:40:00,36.24,36.29,36.2,36.26,45900.0,25.1353,25.1699,25.1075,25.1491,45900.0
2009-07-06 10:45:00,36.28,36.34,36.27,36.29,27200.0,25.163,25.2046,25.1561,25.1699,27200.0
2009-07-06 10:50:00,36.3,36.36,36.25,36.25,38800.0,25.1769,25.2185,25.1422,25.1422,38800.0
2009-07-06 10:55:00,36.24,36.38,36.23,36.38,23100.0,25.1353,25.2324,25.1283,25.2324,23100.0
2009-07-06 11:00:00,36.39,36.46,36.38,36.44,63500.0,25.2393,25.2879,25.2324,25.274,63500.0
2009-07-06 11:05:00,36.45,36.48,36.44,36.47,40000.0,25.2809,25.3017,25.274,25.2948,40000.0
2009-07-06 11:10:00,36.47,36.48,36.44,36.46,41900.0,25.2948,25.3017,25.274,25.2879,41900.0
2009-07-06 11:15:00,36.46,36.52,36.43,36.51,44800.0,25.2879,25.3295,25.267,25.3225,44800.0
2009-07-06 11:20:00,36.51,36.55,36.51,36.54,31400.0,25.3225,25.3503,25.3225,25.3433,31400.0
2009-07-06 11:25:00,36.53,36.57,36.52,36.56,34000.0,25.3364,25.3642,25.3295,25.3572,34000.0
2009-07-06 11:30:00,36.56,36.58,36.54,36.56,20000.0,25.3572,25.3711,25.3433,25.3572,20000.0
2009-07-06 11:35:00,36.57,36.57,36.56,36.57,16400.0,25.3642,25.3642,25.3572,25.3642,16400.0
2009-07-06 11:40:00,36.56,36.62,36.56,36.61,25500.0,25.3572,25.3988,25.3572,25.3919,25500.0
2009-07-06 11:45:00,36.62,36.69,36.61,36.67,44200.0,25.3988,25.4474,25.3919,25.4335,44200.0
2009-07-06 11:50:00,36.67,36.71,36.64,36.64,67700.0,25.4335,25.4613,25.4127,25.4127,67700.0
2009-07-06 11:55:00,36.63,36.64,36.54,36.54,33800.0,25.4058,25.4127,25.3433,25.3433,33800.0
2009-07-06 12:00:00,36.54,36.61,36.53,36.6,39300.0,25.3433,25.3919,25.3364,25.385,39300.0
2009-07-06 12:05:00,36.6,36.63,36.59,36.63,22800.0,25.385,25.4058,25.378,25.4058,22800.0
2009-07-06 12:10:00,36.64,36.64,36.62,36.64,36500.0,25.4127,25.4127,25.3988,25.4127,36500.0
2009-07-06 12:15:00,36.64,36.66,36.63,36.66,19200.0,25.4127,25.4266,25.4058,25.4266,19200.0
2009-07-06 12:20:00,36.65,36.67,36.64,36.66,13900.0,25.4196,25.4335,25.4127,25.4266,13900.0
2009-07-06 12:25:00,36.67,36.69,36.67,36.68,43400.0,25.4335,25.4474,25.4335,25.4404,43400.0
2009-07-06 12:30:00,36.69,36.72,36.68,36.71,33200.0,25.4474,25.4682,25.4404,25.4613,33200.0
2009-07-06 12:35:00,36.72,36.73,36.71,36.71,27000.0,25.4682,25.4751,25.4613,25.4613,27000.0
2009-07-06 12:40:00,36.71,36.73,36.71,36.72,38600.0,25.4613,25.4751,25.4613,25.4682,38600.0
2009-07-06 12:45:00,36.72,36.72,36.71,36.72,8300.0,25.4682,25.4682,25.4613,25.4682,8300.0
2009-07-06 12:50:00,36.72,36.74,36.71,36.73,47700.0,25.4682,25.4821,25.4613,25.4751,47700.0
2009-07-06 12:55:00,36.73,36.77,36.73,36.76,26400.0,25.4751,25.5029,25.4751,25.4959,26400.0
2009-07-06 13:00:00,36.76,36.8,36.75,36.8,32000.0,25.4959,25.5237,25.489,25.5237,32000.0
2009-07-06 13:05:00,36.8,36.82,36.77,36.82,43500.0,25.5237,25.5375,25.5029,25.5375,43500.0
2009-07-06 13:10:00,36.82,36.83,36.81,36.82,13700.0,25.5375,25.5445,25.5306,25.5375,13700.0
2009-07-06 13:15:00,36.82,36.99,36.81,36.99,77500.0,25.5375,25.6555,25.5306,25.6555,77500.0
2009-07-06 13:20:00,36.99,37.09,36.99,37.08,52500.0,25.6555,25.7248,25.6555,25.7179,52500.0
2009-07-06 13:25:00,37.08,37.09,37.05,37.06,43900.0,25.7179,25.7248,25.6971,25.704,43900.0
2009-07-06 13:30:00,37.07,37.08,37.04,37.06,31300.0,25.7109,25.7179,25.6901,25.704,31300.0
2009-07-06 13:35:00,37.06,37.06,36.99,37.0,25500.0,25.704,25.704,25.6555,25.6624,25500.0
2009-07-06 13:40:00,37.0,37.01,37.0,37.0,14700.0,25.6624,25.6693,25.6624,25.6624,14700.0
2009-07-06 13:45:00,37.01,37.03,36.96,36.96,32500.0,25.6693,25.6832,25.6346,25.6346,32500.0
2009-07-06 13:50:00,36.95,36.96,36.95,36.95,7300.0,25.6277,25.6346,25.6277,25.6277,7300.0
2009-07-06 13:55:00,36.95,36.96,36.95,36.95,11600.0,25.6277,25.6346,25.6277,25.6277,11600.0
2009-07-06 14:00:00,36.96,36.97,36.95,36.96,32400.0,25.6346,25.6416,25.6277,25.6346,32400.0
2009-07-06 14:05:00,36.96,36.98,36.95,36.95,18700.0,25.6346,25.6485,25.6277,25.6277,18700.0
2009-07-06 14:10:00,36.95,36.98,36.95,36.98,17200.0,25.6277,25.6485,25.6277,25.6485,17200.0
2009-07-06 14:15:00,36.98,37.01,36.94,36.95,32000.0,25.6485,25.6693,25.6208,25.6277,32000.0
2009-07-06 14:20:00,36.95,36.96,36.88,36.88,31300.0,25.6277,25.6346,25.5792,25.5792,31300.0
2009-07-06 14:25:00,36.87,36.89,36.87,36.88,9400.0,25.5722,25.5861,25.5722,25.5792,9400.0
2009-07-06 14:30:00,36.89,36.94,36.88,36.94,16300.0,25.5861,25.6208,25.5792,25.6208,16300.0
2009-07-06 14:35:00,36.94,36.96,36.85,36.85,51400.0,25.6208,25.6346,25.5584,25.5584,51400.0
2009-07-06 14:40:00,36.85,36.87,36.83,36.84,36000.0,25.5584,25.5722,25.5445,25.5514,36000.0
2009-07-06 14:45:00,36.83,36.85,36.8,36.8,62300.0,25.5445,25.5584,25.5237,25.5237,62300.0
2009-07-06 14:50:00,36.8,36.82,36.75,36.76,51600.0,25.5237,25.5375,25.489,25.4959,51600.0
2009-07-06 14:55:00,36.76,36.91,36.76,36.91,45000.0,25.4959,25.6,25.4959,25.6,45000.0
2009-07-06 15:00:00,36.91,36.98,36.89,36.94,58600.0,25.6,25.6485,25.5861,25.6208,58600.0
2009-07-06 15:05:00,36.93,37.07,36.92,37.03,77500.0,25.6138,25.7109,25.6069,25.6832,77500.0
2009-07-06 15:10:00,37.01,37.02,36.9,36.93,64100.0,25.6693,25.6763,25.593,25.6138,64100.0
2009-07-06 15:15:00,36.93,36.98,36.9,36.91,55000.0,25.6138,25.6485,25.593,25.6,55000.0
2009-07-06 15:20:00,36.92,37.0,36.89,36.99,67800.0,25.6069,25.6624,25.5861,25.6555,67800.0
2009-07-06 15:25:00,36.99,37.02,36.94,36.97,62800.0,25.6555,25.6763,25.6208,25.6416,62800.0
2009-07-06 15:30:00,36.96,36.97,36.81,36.87,138000.0,25.6346,25.6416,25.5306,25.5722,138000.0
2009-07-06 15:35:00,36.86,36.93,36.85,36.91,91200.0,25.5653,25.6138,25.5584,25.6,91200.0
2009-07-06 15:40:00,36.9,37.04,36.89,37.02,120800.0,25.593,25.6901,25.5861,25.6763,120800.0
2009-07-06 15:45:00,37.03,37.22,37.02,37.11,136900.0,25.6832,25.815,25.6763,25.7387,136900.0
2009-07-06 15:50:00,37.1,37.17,37.09,37.15,99000.0,25.7317,25.7803,25.7248,25.7664,99000.0
2009-07-06 15:55:00,37.15,37.19,37.1,37.19,176300.0,25.7664,25.7942,25.7317,25.7942,176300.0
2009-07-07 09:30:00,36.98,37.14,36.91,36.98,50500.0,25.6485,25.7595,25.6,25.6485,50500.0
2009-07-07 09:35:00,36.94,36.94,36.71,36.82,53100.0,25.6208,25.6208,25.4613,25.5375,53100.0
2009-07-07 09:40:00,36.79,36.86,36.57,36.59,120200.0,25.5167,25.5653,25.3642,25.378,120200.0
2009-07-07 09:45:00,36.6,36.78,36.58,36.78,119000.0,25.385,25.5098,25.3711,25.5098,119000.0
2009-07-07 09:50:00,36.76,36.92,36.74,36.8,96800.0,25.4959,25.6069,25.4821,25.5237,96800.0
2009-07-07 09:55:00,36.79,36.79,36.6,36.72,50700.0,25.5167,25.5167,25.385,25.4682,50700.0
2009-07-07 10:00:00,36.73,36.76,36.58,36.66,42500.0,25.4751,25.4959,25.3711,25.4266,42500.0
2009-07-07 10:05:00,36.66,36.73,36.57,36.68,51500.0,25.4266,25.4751,25.3642,25.4404,51500.0
2009-07-07 10:10:00,36.66,36.69,36.6,36.65,40000.0,25.4266,25.4474,25.385,25.4196,40000.0
2009-07-07 10:15:00,36.65,36.65,36.56,36.61,49200.0,25.4196,25.4196,25.3572,25.3919,49200.0
2009-07-07 10:20:00,36.61,36.63,36.57,36.58,44300.0,25.3919,25.4058,25.3642,25.3711,44300.0
2009-07-07 10:25:00,36.58,36.71,36.57,36.69,84200.0,25.3711,25.4613,25.3642,25.4474,84200.0
2009-07-07 10:30:00,36.68,36.75,36.65,36.69,63200.0,25.4404,25.489,25.4196,25.4474,63200.0
2009-07-07 10:35:00,36.69,36.74,36.56,36.6,78200.0,25.4474,25.4821,25.3572,25.385,78200.0
2009-07-07 10:40:00,36.6,36.64,36.57,36.64,58100.0,25.385,25.4127,25.3642,25.4127,58100.0
2009-07-07 10:45:00,36.65,36.65,36.57,36.57,37600.0,25.4196,25.4196,25.3642,25.3642,37600.0
2009-07-07 10:50:00,36.57,36.61,36.56,36.58,74900.0,25.3642,25.3919,25.3572,25.3711,74900.0
2009-07-07 10:55:00,36.57,36.6,36.5,36.57,67100.0,25.3642,25.385,25.3156,25.3642,67100.0
2009-07-07 11:00:00,36.57,36.58,36.5,36.5,70500.0,25.3642,25.3711,25.3156,25.3156,70500.0
2009-07-07 11:05:00,36.5,36.57,36.49,36.52,57400.0,25.3156,25.3642,25.3087,25.3295,57400.0
2009-07-07 11:10:00,36.52,36.56,36.52,36.53,23000.0,25.3295,25.3572,25.3295,25.3364,23000.0
2009-07-07 11:15:00,36.53,36.56,36.53,36.56,30400.0,25.3364,25.3572,25.3364,25.3572,30400.0
2009-07-07 11:20:00,36.56,36.56,36.55,36.55,33100.0,25.3572,25.3572,25.3503,25.3503,33100.0
2009-07-07 11:25:00,36.56,36.56,36.49,36.5,62200.0,25.3572,25.3572,25.3087,25.3156,62200.0
2009-07-07 11:30:00,36.5,36.51,36.4,36.4,92900.0,25.3156,25.3225,25.2462,25.2462,92900.0
2009-07-07 11:35:00,36.4,36.41,36.36,36.38,51000.0,25.2462,25.2532,25.2185,25.2324,51000.0
2009-07-07 11:40:00,36.38,36.39,36.28,36.29,43900.0,25.2324,25.2393,25.163,25.1699,43900.0
2009-07-07 11:45:00,36.29,36.33,36.29,36.3,22700.0,25.1699,25.1977,25.1699,25.1769,22700.0
2009-07-07 11:50:00,36.3,36.32,36.3,36.31,16700.0,25.1769,25.1908,25.1769,25.1838,16700.0
2009-07-07 11:55:00,36.31,36.32,36.29,36.31,35300.0,25.1838,25.1908,25.1699,25.1838,35300.0
2009-07-07 12:00:00,36.31,36.32,36.3,36.3,15200.0,25.1838,25.1908,25.1769,25.1769,15200.0
2009-07-07 12:05:00,36.3,36.31,36.3,36.3,10800.0,25.1769,25.1838,25.1769,25.1769,10800.0
2009-07-07 12:10:00,36.3,36.31,36.3,36.3,18700.0,25.1769,25.1838,25.1769,25.1769,18700.0
2009-07-07 12:15:00,36.3,36.31,36.3,36.3,31000.0,25.1769,25.1838,25.1769,25.1769,31000.0
2009-07-07 12:20:00,36.3,36.3,36.26,36.26,33800.0,25.1769,25.1769,25.1491,25.1491,33800.0
2009-07-07 12:25:00,36.25,36.26,36.08,36.12,60900.0,25.1422,25.1491,25.0243,25.052,60900.0
2009-07-07 12:30:00,36.13,36.16,36.12,36.13,35800.0,25.059,25.0798,25.052,25.059,35800.0
2009-07-07 12:35:00,36.12,36.13,36.04,36.04,25900.0,25.052,25.059,24.9966,24.9966,25900.0
2009-07-07 12:40:00,36.03,36.06,36.02,36.06,36000.0,24.9896,25.0104,24.9827,25.0104,36000.0
2009-07-07 12:45:00,36.05,36.16,36.05,36.15,42700.0,25.0035,25.0798,25.0035,25.0728,42700.0
2009-07-07 12:50:00,36.15,36.2,36.15,36.2,27100.0,25.0728,25.1075,25.0728,25.1075,27100.0
2009-07-07 12:55:00,36.19,36.23,36.19,36.22,43400.0,25.1006,25.1283,25.1006,25.1214,43400.0
2009-07-07 13:00:00,36.22,36.22,36.21,36.21,42000.0,25.1214,25.1214,25.1145,25.1145,42000.0
2009-07-07 13:05:00,36.21,36.21,36.12,36.19,70100.0,25.1145,25.1145,25.052,25.1006,70100.0
2009-07-07 13:10:00,36.19,36.35,36.18,36.33,39300.0,25.1006,25.2116,25.0937,25.1977,39300.0
2009-07-07 13:15:00,36.33,36.38,36.33,36.34,49200.0,25.1977,25.2324,25.1977,25.2046,49200.0
2009-07-07 13:20:00,36.34,36.4,36.34,36.39,29800.0,25.2046,25.2462,25.2046,25.2393,29800.0
2009-07-07 13:25:00,36.39,36.42,36.37,36.37,31600.0,25.2393,25.2601,25.2254,25.2254,31600.0
2009-07-07 13:30:00,36.38,36.41,36.34,36.34,51800.0,25.2324,25.2532,25.2046,25.2046,51800.0
2009-07-07 13:35:00,36.34,36.36,36.31,36.35,21600.0,25.2046,25.2185,25.1838,25.2116,21600.0
2009-07-07 13:40:00,36.35,36.37,36.28,36.28,30600.0,25.2116,25.2254,25.163,25.163,30600.0
2009-07-07 13:45:00,36.29,36.3,36.25,36.25,24700.0,25.1699,25.1769,25.1422,25.1422,24700.0
2009-07-07 13:50:00,36.25,36.27,36.2,36.2,22300.0,25.1422,25.1561,25.1075,25.1075,22300.0
2009-07-07 13:55:00,36.19,36.22,36.15,36.22,15900.0,25.1006,25.1214,25.0728,25.1214,15900.0
2009-07-07 14:00:00,36.22,36.24,36.19,36.2,14300.0,25.1214,25.1353,25.1006,25.1075,14300.0
2009-07-07 14:05:00,36.19,36.21,36.14,36.15,28200.0,25.1006,25.1145,25.0659,25.0728,28200.0
2009-07-07 14:10:00,36.15,36.21,36.14,36.2,23900.0,25.0728,25.1145,25.0659,25.1075,23900.0
2009-07-07 14:15:00,36.19,36.2,36.1,36.19,50300.0,25.1006,25.1075,25.0382,25.1006,50300.0
2009-07-07 14:20:00,36.18,36.25,36.17,36.25,45300.0,25.0937,25.1422,25.0867,25.1422,45300.0
2009-07-07 14:25:00,36.24,36.27,36.2,36.22,60200.0,25.1353,25.1561,25.1075,25.1214,60200.0
2009-07-07 14:30:00,36.22,36.23,36.2,36.21,59600.0,25.1214,25.1283,25.1075,25.1145,59600.0
2009-07-07 14:35:00,36.21,36.28,36.21,36.26,28500.0,25.1145,25.163,25.1145,25.1491,28500.0
2009-07-07 14:40:00,36.25,36.28,36.2,36.23,43100.0,25.1422,25.163,25.1075,25.1283,43100.0
2009-07-07 14:45:00,36.22,36.22,36.09,36.11,54000.0,25.1214,25.1214,25.0312,25.0451,54000.0
2009-07-07 14:50:00,36.11,36.12,35.96,35.96,92900.0,25.0451,25.052,24.9411,24.9411,92900.0
2009-07-07 14:55:00,35.96,35.98,35.91,35.93,104200.0,24.9411,24.9549,24.9064,24.9203,104200.0
2009-07-07 15:00:00,35.92,35.94,35.87,35.87,78100.0,24.9133,24.9272,24.8786,24.8786,78100.0
2009-07-07 15:05:00,35.86,35.9,35.8,35.88,84900.0,24.8717,24.8995,24.8301,24.8856,84900.0
2009-07-07 15:10:00,35.88,35.88,35.8,35.82,96600.0,24.8856,24.8856,24.8301,24.844,96600.0
2009-07-07 15:15:00,35.81,35.9,35.8,35.83,102000.0,24.837,24.8995,24.8301,24.8509,102000.0
2009-07-07 15:20:00,35.83,35.87,35.81,35.83,94800.0,24.8509,24.8786,24.837,24.8509,94800.0
2009-07-07 15:25:00,35.83,35.93,35.73,35.92,100100.0,24.8509,24.9203,24.7815,24.9133,100100.0
2009-07-07 15:30:00,35.92,36.01,35.92,36.01,117000.0,24.9133,24.9757,24.9133,24.9757,117000.0
2009-07-07 15:35:00,36.0,36.02,35.95,35.95,127500.0,24.9688,24.9827,24.9341,24.9341,127500.0
2009-07-07 15:40:00,35.95,35.95,35.81,35.92,137300.0,24.9341,24.9341,24.837,24.9133,137300.0
2009-07-07 15:45:00,35.92,35.99,35.92,35.94,172500.0,24.9133,24.9619,24.9133,24.9272,172500.0
2009-07-07 15:50:00,35.94,35.97,35.87,35.93,188300.0,24.9272,24.948,24.8786,24.9203,188300.0
2009-07-07 15:55:00,35.94,35.98,35.89,35.91,256400.0,24.9272,24.9549,24.8925,24.9064,256400.0
2009-07-08 09:30:00,35.97,36.4,35.77,36.04,50400.0,24.948,25.2462,24.8093,24.9966,50400.0
2009-07-08 09:35:00,36.02,36.35,36.02,36.18,69100.0,24.9827,25.2116,24.9827,25.0937,69100.0
2009-07-08 09:40:00,36.18,36.36,36.13,36.14,46900.0,25.0937,25.2185,25.059,25.0659,46900.0
2009-07-08 09:45:00,36.14,36.42,36.14,36.34,41400.0,25.0659,25.2601,25.0659,25.2046,41400.0
2009-07-08 09:50:00,36.35,36.48,36.27,36.28,43700.0,25.2116,25.3017,25.1561,25.163,43700.0
2009-07-08 09:55:00,36.29,36.36,36.22,36.3,38700.0,25.1699,25.2185,25.1214,25.1769,38700.0
2009-07-08 10:00:00,36.3,36.45,36.22,36.36,56600.0,25.1769,25.2809,25.1214,25.2185,56600.0
2009-07-08 10:05:00,36.35,36.45,36.28,36.37,39900.0,25.2116,25.2809,25.163,25.2254,39900.0
2009-07-08 10:10:00,36.38,36.39,36.22,36.32,29300.0,25.2324,25.2393,25.1214,25.1908,29300.0
2009-07-08 10:15:00,36.32,36.38,36.18,36.27,46600.0,25.1908,25.2324,25.0937,25.1561,46600.0
2009-07-08 10:20:00,36.27,36.28,36.11,36.16,30200.0,25.1561,25.163,25.0451,25.0798,30200.0
2009-07-08 10:25:00,36.16,36.21,36.08,36.16,118800.0,25.0798,25.1145,25.0243,25.0798,118800.0
2009-07-08 10:30:00,36.16,36.21,36.11,36.11,46100.0,25.0798,25.1145,25.0451,25.0451,46100.0
2009-07-08 10:35:00,36.1,36.12,35.92,36.02,48400.0,25.0382,25.052,24.9133,24.9827,48400.0
2009-07-08 10:40:00,36.02,36.06,35.95,35.95,25900.0,24.9827,25.0104,24.9341,24.9341,25900.0
2009-07-08 10:45:00,35.94,36.02,35.93,35.98,23200.0,24.9272,24.9827,24.9203,24.9549,23200.0
2009-07-08 10:50:00,35.97,35.99,35.85,35.85,29900.0,24.948,24.9619,24.8648,24.8648,29900.0
2009-07-08 10:55:00,35.85,35.86,35.69,35.71,31900.0,24.8648,24.8717,24.7538,24.7677,31900.0
2009-07-08 11:00:00,35.7,35.71,35.6,35.64,58500.0,24.7607,24.7677,24.6914,24.7191,58500.0
2009-07-08 11:05:00,35.64,35.67,35.5,35.6,67700.0,24.7191,24.7399,24.622,24.6914,67700.0
2009-07-08 11:10:00,35.6,35.63,35.56,35.62,49500.0,24.6914,24.7122,24.6636,24.7053,49500.0
2009-07-08 11:15:00,35.62,35.65,35.55,35.58,67100.0,24.7053,24.7261,24.6567,24.6775,67100.0
2009-07-08 11:20:00,35.58,35.6,35.52,35.56,64400.0,24.6775,24.6914,24.6359,24.6636,64400.0
2009-07-08 11:25:00,35.57,35.64,35.57,35.64,54100.0,24.6706,24.7191,24.6706,24.7191,54100.0
2009-07-08 11:30:00,35.64,35.71,35.64,35.66,56000.0,24.7191,24.7677,24.7191,24.733,56000.0
2009-07-08 11:35:00,35.67,35.76,35.66,35.75,55400.0,24.7399,24.8024,24.733,24.7954,55400.0
2009-07-08 11:40:00,35.75,35.77,35.69,35.72,35100.0,24.7954,24.8093,24.7538,24.7746,35100.0
2009-07-08 11:45:00,35.7,35.73,35.67,35.69,19000.0,24.7607,24.7815,24.7399,24.7538,19000.0
2009-07-08 11:50:00,35.68,35.69,35.52,35.53,28700.0,24.7469,24.7538,24.6359,24.6428,28700.0
2009-07-08 11:55:00,35.53,35.66,35.51,35.62,53400.0,24.6428,24.733,24.629,24.7053,53400.0
2009-07-08 12:00:00,35.63,35.63,35.53,35.6,30300.0,24.7122,24.7122,24.6428,24.6914,30300.0
2009-07-08 12:05:00,35.59,35.67,35.58,35.65,47100.0,24.6844,24.7399,24.6775,24.7261,47100.0
2009-07-08 12:10:00,35.65,35.69,35.59,35.61,32800.0,24.7261,24.7538,24.6844,24.6983,32800.0
2009-07-08 12:15:00,35.6,35.66,35.55,35.55,66500.0,24.6914,24.733,24.6567,24.6567,66500.0
2009-07-08 12:20:00,35.55,35.55,35.39,35.39,51300.0,24.6567,24.6567,24.5457,24.5457,51300.0
2009-07-08 12:25:00,35.39,35.41,35.28,35.29,36700.0,24.5457,24.5596,24.4694,24.4764,36700.0
2009-07-08 12:30:00,35.28,35.4,35.28,35.38,45900.0,24.4694,24.5527,24.4694,24.5388,45900.0
2009-07-08 12:35:00,35.38,35.46,35.35,35.38,64600.0,24.5388,24.5943,24.518,24.5388,64600.0
2009-07-08 12:40:00,35.38,35.4,35.35,35.39,8200.0,24.5388,24.5527,24.518,24.5457,8200.0
2009-07-08 12:45:00,35.39,35.47,35.38,35.44,37900.0,24.5457,24.6012,24.5388,24.5804,37900.0
2009-07-08 12:50:00,35.45,35.5,35.44,35.48,26900.0,24.5873,24.622,24.5804,24.6082,26900.0
2009-07-08 12:55:00,35.48,35.51,35.45,35.45,31700.0,24.6082,24.629,24.5873,24.5873,31700.0
2009-07-08 13:00:00,35.46,35.63,35.46,35.63,47600.0,24.5943,24.7122,24.5943,24.7122,47600.0
2009-07-08 13:05:00,35.64,35.69,35.64,35.67,48900.0,24.7191,24.7538,24.7191,24.7399,48900.0
2009-07-08 13:10:00,35.67,35.76,35.66,35.74,33900.0,24.7399,24.8024,24.733,24.7885,33900.0
2009-07-08 13:15:00,35.74,35.78,35.69,35.7,46800.0,24.7885,24.8162,24.7538,24.7607,46800.0
2009-07-08 13:20:00,35.69,35.76,35.69,35.73,38000.0,24.7538,24.8024,24.7538,24.7815,38000.0
2009-07-08 13:25:00,35.73,35.89,35.72,35.87,65100.0,24.7815,24.8925,24.7746,24.8786,65100.0
2009-07-08 13:30:00,35.87,35.93,35.87,35.92,43300.0,24.8786,24.9203,24.8786,24.9133,43300.0
2009-07-08 13:35:00,35.92,35.93,35.84,35.87,60600.0,24.9133,24.9203,24.8578,24.8786,60600.0
2009-07-08 13:40:00,35.87,35.87,35.82,35.83,29000.0,24.8786,24.8786,24.844,24.8509,29000.0
2009-07-08 13:45:00,35.82,35.88,35.77,35.82,39400.0,24.844,24.8856,24.8093,24.844,39400.0
2009-07-08 13:50:00,35.81,35.81,35.75,35.78,23500.0,24.837,24.837,24.7954,24.8162,23500.0
2009-07-08 13:55:00,35.79,35.8,35.78,35.79,11000.0,24.8232,24.8301,24.8162,24.8232,11000.0
2009-07-08 14:00:00,35.79,35.82,35.76,35.79,28800.0,24.8232,24.844,24.8024,24.8232,28800.0
2009-07-08 14:05:00,35.79,35.79,35.72,35.73,60700.0,24.8232,24.8232,24.7746,24.7815,60700.0
2009-07-08 14:10:00,35.73,35.76,35.65,35.76,42500.0,24.7815,24.8024,24.7261,24.8024,42500.0
2009-07-08 14:15:00,35.75,35.76,35.63,35.66,28100.0,24.7954,24.8024,24.7122,24.733,28100.0
2009-07-08 14:20:00,35.66,35.81,35.66,35.75,59900.0,24.733,24.837,24.733,24.7954,59900.0
2009-07-08 14:25:00,35.75,35.77,35.62,35.66,33900.0,24.7954,24.8093,24.7053,24.733,33900.0
2009-07-08 14:30:00,35.66,35.71,35.55,35.57,42200.0,24.733,24.7677,24.6567,24.6706,42200.0
2009-07-08 14:35:00,35.57,35.77,35.57,35.76,60600.0,24.6706,24.8093,24.6706,24.8024,60600.0
2009-07-08 14:40:00,35.76,35.78,35.71,35.75,40800.0,24.8024,24.8162,24.7677,24.7954,40800.0
2009-07-08 14:45:00,35.73,35.73,35.65,35.66,22700.0,24.7815,24.7815,24.7261,24.733,22700.0
2009-07-08 14:50:00,35.64,35.88,35.64,35.82,35500.0,24.7191,24.8856,24.7191,24.844,35500.0
2009-07-08 14:55:00,35.83,35.91,35.82,35.89,82000.0,24.8509,24.9064,24.844,24.8925,82000.0
2009-07-08 15:00:00,35.9,36.04,35.89,35.99,63000.0,24.8995,24.9966,24.8925,24.9619,63000.0
2009-07-08 15:05:00,36.0,36.05,35.93,35.97,62000.0,24.9688,25.0035,24.9203,24.948,62000.0
2009-07-08 15:10:00,35.99,36.0,35.9,35.98,65100.0,24.9619,24.9688,24.8995,24.9549,65100.0
2009-07-08 15:15:00,35.98,36.04,35.89,35.96,66300.0,24.9549,24.9966,24.8925,24.9411,66300.0
2009-07-08 15:20:00,35.97,36.08,35.93,35.98,97500.0,24.948,25.0243,24.9203,24.9549,97500.0
2009-07-08 15:25:00,35.97,36.0,35.88,35.96,52900.0,24.948,24.9688,24.8856,24.9411,52900.0
2009-07-08 15:30:00,35.96,36.03,35.93,36.02,62300.0,24.9411,24.9896,24.9203,24.9827,62300.0
2009-07-08 15:35:00,36.03,36.08,35.96,35.98,177000.0,24.9896,25.0243,24.9411,24.9549,177000.0
2009-07-08 15:40:00,35.98,36.1,35.96,36.1,167900.0,24.9549,25.0382,24.9411,25.0382,167900.0
2009-07-08 15:45:00,36.11,36.26,36.11,36.2,109600.0,25.0451,25.1491,25.0451,25.1075,109600.0
2009-07-08 15:50:00,36.22,36.22,36.0,36.0,190700.0,25.1214,25.1214,24.9688,24.9688,190700.0
2009-07-08 15:55:00,36.01,36.13,35.99,36.1,328200.0,24.9757,25.059,24.9619,25.0382,328200.0
2009-07-09 09:30:00,36.29,36.72,36.29,36.66,98600.0,25.1699,25.4682,25.1699,25.4266,98600.0
2009-07-09 09:35:00,36.64,36.84,36.61,36.74,69300.0,25.4127,25.5514,25.3919,25.4821,69300.0
2009-07-09 09:40:00,36.73,36.79,36.38,36.51,113900.0,25.4751,25.5167,25.2324,25.3225,113900.0
2009-07-09 09:45:00,36.5,36.56,36.35,36.35,38400.0,25.3156,25.3572,25.2116,25.2116,38400.0
2009-07-09 09:50:00,36.37,36.59,36.32,36.59,43700.0,25.2254,25.378,25.1908,25.378,43700.0
2009-07-09 09:55:00,36.58,36.62,36.54,36.55,20900.0,25.3711,25.3988,25.3433,25.3503,20900.0
2009-07-09 10:00:00,36.57,36.71,36.46,36.7,39600.0,25.3642,25.4613,25.2879,25.4543,39600.0
2009-07-09 10:05:00,36.71,36.91,36.66,36.83,47200.0,25.4613,25.6,25.4266,25.5445,47200.0
2009-07-09 10:10:00,36.85,36.85,36.76,36.77,15200.0,25.5584,25.5584,25.4959,25.5029,15200.0
2009-07-09 10:15:00,36.77,36.85,36.69,36.79,24100.0,25.5029,25.5584,25.4474,25.5167,24100.0
2009-07-09 10:20:00,36.8,36.81,36.49,36.52,33800.0,25.5237,25.5306,25.3087,25.3295,33800.0
2009-07-09 10:25:00,36.53,36.55,36.42,36.54,47200.0,25.3364,25.3503,25.2601,25.3433,47200.0
2009-07-09 10:30:00,36.54,36.58,36.45,36.52,27400.0,25.3433,25.3711,25.2809,25.3295,27400.0
2009-07-09 10:35:00,36.53,36.66,36.44,36.44,33400.0,25.3364,25.4266,25.274,25.274,33400.0
2009-07-09 10:40:00,36.44,36.62,36.44,36.61,19000.0,25.274,25.3988,25.274,25.3919,19000.0
2009-07-09 10:45:00,36.6,36.64,36.44,36.46,27700.0,25.385,25.4127,25.274,25.2879,27700.0
2009-07-09 10:50:00,36.46,36.56,36.46,36.52,12600.0,25.2879,25.3572,25.2879,25.3295,12600.0
2009-07-09 10:55:00,36.51,36.56,36.46,36.56,18400.0,25.3225,25.3572,25.2879,25.3572,18400.0
2009-07-09 11:00:00,36.56,36.56,36.39,36.42,34300.0,25.3572,25.3572,25.2393,25.2601,34300.0
2009-07-09 11:05:00,36.43,36.43,36.24,36.29,37500.0,25.267,25.267,25.1353,25.1699,37500.0
2009-07-09 11:10:00,36.31,36.37,36.29,36.33,15300.0,25.1838,25.2254,25.1699,25.1977,15300.0
2009-07-09 11:15:00,36.33,36.33,36.2,36.23,28200.0,25.1977,25.1977,25.1075,25.1283,28200.0
2009-07-09 11:20:00,36.24,36.4,36.23,36.37,19300.0,25.1353,25.2462,25.1283,25.2254,19300.0
2009-07-09 11:25:00,36.38,36.42,36.37,36.39,15100.0,25.2324,25.2601,25.2254,25.2393,15100.0
2009-07-09 11:30:00,36.38,36.53,36.32,36.53,28900.0,25.2324,25.3364,25.1908,25.3364,28900.0
2009-07-09 11:35:00,36.53,36.56,36.43,36.44,26300.0,25.3364,25.3572,25.267,25.274,26300.0
2009-07-09 11:40:00,36.45,36.57,36.44,36.56,13200.0,25.2809,25.3642,25.274,25.3572,13200.0
2009-07-09 11:45:00,36.55,36.63,36.53,36.55,22300.0,25.3503,25.4058,25.3364,25.3503,22300.0
2009-07-09 11:50:00,36.55,36.58,36.54,36.57,13700.0,25.3503,25.3711,25.3433,25.3642,13700.0
2009-07-09 11:55:00,36.57,36.62,36.53,36.53,17300.0,25.3642,25.3988,25.3364,25.3364,17300.0
2009-07-09 12:00:00,36.52,36.54,36.45,36.51,38900.0,25.3295,25.3433,25.2809,25.3225,38900.0
2009-07-09 12:05:00,36.51,36.54,36.48,36.48,15300.0,25.3225,25.3433,25.3017,25.3017,15300.0
2009-07-09 12:10:00,36.48,36.5,36.41,36.41,18800.0,25.3017,25.3156,25.2532,25.2532,18800.0
2009-07-09 12:15:00,36.41,36.55,36.41,36.55,24700.0,25.2532,25.3503,25.2532,25.3503,24700.0
2009-07-09 12:20:00,36.54,36.66,36.54,36.63,61700.0,25.3433,25.4266,25.3433,25.4058,61700.0
2009-07-09 12:25:00,36.64,36.68,36.59,36.63,42400.0,25.4127,25.4404,25.378,25.4058,42400.0
2009-07-09 12:30:00,36.63,36.63,36.59,36.59,15400.0,25.4058,25.4058,25.378,25.378,15400.0
2009-07-09 12:35:00,36.59,36.63,36.55,36.59,21500.0,25.378,25.4058,25.3503,25.378,21500.0
2009-07-09 12:40:00,36.6,36.63,36.53,36.54,13300.0,25.385,25.4058,25.3364,25.3433,13300.0
2009-07-09 12:45:00,36.55,36.59,36.49,36.5,32000.0,25.3503,25.378,25.3087,25.3156,32000.0
2009-07-09 12:50:00,36.49,36.55,36.44,36.55,42500.0,25.3087,25.3503,25.274,25.3503,42500.0
2009-07-09 12:55:00,36.55,36.57,36.5,36.54,20900.0,25.3503,25.3642,25.3156,25.3433,20900.0
2009-07-09 13:00:00,36.55,36.56,36.37,36.38,47800.0,25.3503,25.3572,25.2254,25.2324,47800.0
2009-07-09 13:05:00,36.38,36.5,36.38,36.47,36100.0,25.2324,25.3156,25.2324,25.2948,36100.0
2009-07-09 13:10:00,36.48,36.62,36.48,36.52,36400.0,25.3017,25.3988,25.3017,25.3295,36400.0
2009-07-09 13:15:00,36.53,36.54,36.37,36.37,33300.0,25.3364,25.3433,25.2254,25.2254,33300.0
2009-07-09 13:20:00,36.39,36.46,36.35,36.38,20300.0,25.2393,25.2879,25.2116,25.2324,20300.0
2009-07-09 13:25:00,36.38,36.43,36.35,36.42,18700.0,25.2324,25.267,25.2116,25.2601,18700.0
2009-07-09 13:30:00,36.43,36.49,36.36,36.37,20000.0,25.267,25.3087,25.2185,25.2254,20000.0
2009-07-09 13:35:00,36.37,36.39,36.3,36.31,18900.0,25.2254,25.2393,25.1769,25.1838,18900.0
2009-07-09 13:40:00,36.31,36.43,36.28,36.38,29200.0,25.1838,25.267,25.163,25.2324,29200.0
2009-07-09 13:45:00,36.38,36.39,36.29,36.31,13400.0,25.2324,25.2393,25.1699,25.1838,13400.0
2009-07-09 13:50:00,36.33,36.33,36.2,36.2,32800.0,25.1977,25.1977,25.1075,25.1075,32800.0
2009-07-09 13:55:00,36.21,36.26,36.19,36.24,13300.0,25.1145,25.1491,25.1006,25.1353,13300.0
2009-07-09 14:00:00,36.26,36.28,36.22,36.22,16600.0,25.1491,25.163,25.1214,25.1214,16600.0
2009-07-09 14:05:00,36.23,36.26,36.19,36.19,14500.0,25.1283,25.1491,25.1006,25.1006,14500.0
2009-07-09 14:10:00,36.2,36.29,36.19,36.28,27400.0,25.1075,25.1699,25.1006,25.163,27400.0
2009-07-09 14:15:00,36.28,36.36,36.24,36.32,28700.0,25.163,25.2185,25.1353,25.1908,28700.0
2009-07-09 14:20:00,36.33,36.34,36.29,36.34,18600.0,25.1977,25.2046,25.1699,25.2046,18600.0
2009-07-09 14:25:00,36.32,36.38,36.32,36.34,24800.0,25.1908,25.2324,25.1908,25.2046,24800.0
2009-07-09 14:30:00,36.33,36.39,36.33,36.35,15500.0,25.1977,25.2393,25.1977,25.2116,15500.0
2009-07-09 14:35:00,36.36,36.39,36.35,36.36,10000.0,25.2185,25.2393,25.2116,25.2185,10000.0
2009-07-09 14:40:00,36.35,36.39,36.32,36.33,21200.0,25.2116,25.2393,25.1908,25.1977,21200.0
2009-07-09 14:45:00,36.32,36.34,36.28,36.28,20300.0,25.1908,25.2046,25.163,25.163,20300.0
2009-07-09 14:50:00,36.29,36.34,36.28,36.34,12100.0,25.1699,25.2046,25.163,25.2046,12100.0
2009-07-09 14:55:00,36.33,36.33,36.22,36.23,22300.0,25.1977,25.1977,25.1214,25.1283,22300.0
2009-07-09 15:00:00,36.23,36.26,36.17,36.26,46700.0,25.1283,25.1491,25.0867,25.1491,46700.0
2009-07-09 15:05:00,36.25,36.29,36.18,36.21,74600.0,25.1422,25.1699,25.0937,25.1145,74600.0
2009-07-09 15:10:00,36.21,36.21,36.17,36.2,39700.0,25.1145,25.1145,25.0867,25.1075,39700.0
2009-07-09 15:15:00,36.19,36.26,36.17,36.25,65000.0,25.1006,25.1491,25.0867,25.1422,65000.0
2009-07-09 15:20:00,36.25,36.26,36.2,36.21,59400.0,25.1422,25.1491,25.1075,25.1145,59400.0
2009-07-09 15:25:00,36.21,36.23,36.14,36.21,72500.0,25.1145,25.1283,25.0659,25.1145,72500.0
2009-07-09 15:30:00,36.21,36.22,36.04,36.11,79200.0,25.1145,25.1214,24.9966,25.0451,79200.0
2009-07-09 15:35:00,36.11,36.15,36.06,36.12,48800.0,25.0451,25.0728,25.0104,25.052,48800.0
2009-07-09 15:40:00,36.13,36.22,36.13,36.17,43000.0,25.059,25.1214,25.059,25.0867,43000.0
2009-07-09 15:45:00,36.16,36.32,36.15,36.26,56300.0,25.0798,25.1908,25.0728,25.1491,56300.0
2009-07-09 15:50:00,36.25,36.25,36.14,36.19,107000.0,25.1422,25.1422,25.0659,25.1006,107000.0
2009-07-09 15:55:00,36.17,36.22,36.12,36.18,177600.0,25.0867,25.1214,25.052,25.0937,177600.0
2009-07-10 09:30:00,36.06,36.08,35.85,36.01,28900.0,25.0104,25.0243,24.8648,24.9757,28900.0
2009-07-10 09:35:00,36.0,36.2,35.87,36.0,17700.0,24.9688,25.1075,24.8786,24.9688,17700.0
2009-07-10 09:40:00,36.03,36.25,35.97,35.98,35300.0,24.9896,25.1422,24.948,24.9549,35300.0
2009-07-10 09:45:00,35.98,36.22,35.97,36.22,18300.0,24.9549,25.1214,24.948,25.1214,18300.0
2009-07-10 09:50:00,36.23,36.47,36.23,36.43,25500.0,25.1283,25.2948,25.1283,25.267,25500.0
2009-07-10 09:55:00,36.37,36.39,35.89,35.89,31900.0,25.2254,25.2393,24.8925,24.8925,31900.0
2009-07-10 10:00:00,35.89,37.4,35.63,35.88,77500.0,24.8925,25.9398,24.7122,24.8856,77500.0
2009-07-10 10:05:00,35.87,35.95,35.77,35.92,42900.0,24.8786,24.9341,24.8093,24.9133,42900.0
2009-07-10 10:10:00,35.94,37.4,35.93,36.22,36400.0,24.9272,25.9398,24.9203,25.1214,36400.0
2009-07-10 10:15:00,36.22,36.32,36.22,36.3,36900.0,25.1214,25.1908,25.1214,25.1769,36900.0
2009-07-10 10:20:00,36.29,36.36,36.23,36.27,21900.0,25.1699,25.2185,25.1283,25.1561,21900.0
2009-07-10 10:25:00,36.27,36.27,36.12,36.18,27500.0,25.1561,25.1561,25.052,25.0937,27500.0
2009-07-10 10:30:00,36.18,36.22,36.17,36.17,16200.0,25.0937,25.1214,25.0867,25.0867,16200.0
2009-07-10 10:35:00,36.17,36.17,36.04,36.05,22000.0,25.0867,25.0867,24.9966,25.0035,22000.0
2009-07-10 10:40:00,36.04,36.12,36.0,36.12,28200.0,24.9966,25.052,24.9688,25.052,28200.0
2009-07-10 10:45:00,36.1,36.32,36.1,36.28,27300.0,25.0382,25.1908,25.0382,25.163,27300.0
2009-07-10 10:50:00,36.27,36.32,36.21,36.24,14000.0,25.1561,25.1908,25.1145,25.1353,14000.0
2009-07-10 10:55:00,36.24,36.3,36.2,36.24,12600.0,25.1353,25.1769,25.1075,25.1353,12600.0
2009-07-10 11:00:00,36.24,36.24,36.15,36.15,14400.0,25.1353,25.1353,25.0728,25.0728,14400.0
2009-07-10 11:05:00,36.15,36.21,36.13,36.21,19600.0,25.0728,25.1145,25.059,25.1145,19600.0
2009-07-10 11:10:00,36.2,36.26,36.15,36.25,29900.0,25.1075,25.1491,25.0728,25.1422,29900.0
2009-07-10 11:15:00,36.24,36.27,36.14,36.2,31200.0,25.1353,25.1561,25.0659,25.1075,31200.0
2009-07-10 11:20:00,36.18,36.21,36.13,36.17,19400.0,25.0937,25.1145,25.059,25.0867,19400.0
2009-07-10 11:25:00,36.17,36.26,36.16,36.26,39400.0,25.0867,25.1491,25.0798,25.1491,39400.0
2009-07-10 11:30:00,36.27,36.33,36.15,36.29,18100.0,25.1561,25.1977,25.0728,25.1699,18100.0
2009-07-10 11:35:00,36.29,36.32,36.19,36.2,13900.0,25.1699,25.1908,25.1006,25.1075,13900.0
2009-07-10 11:40:00,36.21,36.26,36.2,36.21,14800.0,25.1145,25.1491,25.1075,25.1145,14800.0
2009-07-10 11:45:00,36.21,36.31,36.21,36.31,10600.0,25.1145,25.1838,25.1145,25.1838,10600.0
2009-07-10 11:50:00,36.31,36.36,36.28,36.31,14300.0,25.1838,25.2185,25.163,25.1838,14300.0
2009-07-10 11:55:00,36.31,36.31,36.22,36.29,9100.0,25.1838,25.1838,25.1214,25.1699,9100.0
2009-07-10 12:00:00,36.27,36.37,36.27,36.37,13000.0,25.1561,25.2254,25.1561,25.2254,13000.0
2009-07-10 12:05:00,36.37,36.44,36.37,36.42,19200.0,25.2254,25.274,25.2254,25.2601,19200.0
2009-07-10 12:10:00,36.4,36.44,36.4,36.44,9000.0,25.2462,25.274,25.2462,25.274,9000.0
2009-07-10 12:15:00,36.44,36.48,36.43,36.46,14000.0,25.274,25.3017,25.267,25.2879,14000.0
2009-07-10 12:20:00,36.45,36.45,36.36,36.36,9100.0,25.2809,25.2809,25.2185,25.2185,9100.0
2009-07-10 12:25:00,36.36,36.4,36.35,36.38,7700.0,25.2185,25.2462,25.2116,25.2324,7700.0
2009-07-10 12:30:00,36.39,36.39,36.33,36.34,10800.0,25.2393,25.2393,25.1977,25.2046,10800.0
2009-07-10 12:35:00,36.34,36.5,36.34,36.49,28200.0,25.2046,25.3156,25.2046,25.3087,28200.0
2009-07-10 12:40:00,36.5,36.58,36.5,36.55,14600.0,25.3156,25.3711,25.3156,25.3503,14600.0
2009-07-10 12:45:00,36.57,36.6,36.52,36.52,16300.0,25.3642,25.385,25.3295,25.3295,16300.0
2009-07-10 12:50:00,36.52,36.53,36.47,36.48,14400.0,25.3295,25.3364,25.2948,25.3017,14400.0
2009-07-10 12:55:00,36.49,36.6,36.49,36.6,13800.0,25.3087,25.385,25.3087,25.385,13800.0
2009-07-10 13:00:00,36.6,36.7,36.6,36.69,15400.0,25.385,25.4543,25.385,25.4474,15400.0
2009-07-10 13:05:00,36.69,36.7,36.64,36.67,27200.0,25.4474,25.4543,25.4127,25.4335,27200.0
2009-07-10 13:10:00,36.67,36.68,36.61,36.66,16700.0,25.4335,25.4404,25.3919,25.4266,16700.0
2009-07-10 13:15:00,36.67,36.77,36.66,36.76,23400.0,25.4335,25.5029,25.4266,25.4959,23400.0
2009-07-10 13:20:00,36.76,36.76,36.65,36.67,27500.0,25.4959,25.4959,25.4196,25.4335,27500.0
2009-07-10 13:25:00,36.68,36.69,36.62,36.65,20300.0,25.4404,25.4474,25.3988,25.4196,20300.0
2009-07-10 13:30:00,36.66,36.67,36.65,36.66,14200.0,25.4266,25.4335,25.4196,25.4266,14200.0
2009-07-10 13:35:00,36.66,36.74,36.65,36.72,14600.0,25.4266,25.4821,25.4196,25.4682,14600.0
2009-07-10 13:40:00,36.73,36.86,36.72,36.85,18400.0,25.4751,25.5653,25.4682,25.5584,18400.0
2009-07-10 13:45:00,36.85,36.87,36.75,36.75,16700.0,25.5584,25.5722,25.489,25.489,16700.0
2009-07-10 13:50:00,36.75,36.79,36.74,36.79,13400.0,25.489,25.5167,25.4821,25.5167,13400.0
2009-07-10 13:55:00,36.79,36.79,36.75,36.76,14000.0,25.5167,25.5167,25.489,25.4959,14000.0
2009-07-10 14:00:00,36.77,36.78,36.67,36.69,11500.0,25.5029,25.5098,25.4335,25.4474,11500.0
2009-07-10 14:05:00,36.68,36.69,36.58,36.6,13000.0,25.4404,25.4474,25.3711,25.385,13000.0
2009-07-10 14:10:00,36.59,36.62,36.52,36.59,19000.0,25.378,25.3988,25.3295,25.378,19000.0
2009-07-10 14:15:00,36.58,36.64,36.54,36.64,9400.0,25.3711,25.4127,25.3433,25.4127,9400.0
2009-07-10 14:20:00,36.65,36.65,36.5,36.5,14600.0,25.4196,25.4196,25.3156,25.3156,14600.0
2009-07-10 14:25:00,36.51,36.58,36.45,36.58,15500.0,25.3225,25.3711,25.2809,25.3711,15500.0
2009-07-10 14:30:00,36.58,36.64,36.53,36.53,17800.0,25.3711,25.4127,25.3364,25.3364,17800.0
2009-07-10 14:35:00,36.53,36.6,36.52,36.54,15100.0,25.3364,25.385,25.3295,25.3433,15100.0
2009-07-10 14:40:00,36.53,36.61,36.51,36.55,26200.0,25.3364,25.3919,25.3225,25.3503,26200.0
2009-07-10 14:45:00,36.54,36.61,36.52,36.61,20200.0,25.3433,25.3919,25.3295,25.3919,20200.0
2009-07-10 14:50:00,36.61,36.65,36.52,36.54,35200.0,25.3919,25.4196,25.3295,25.3433,35200.0
2009-07-10 14:55:00,36.54,36.62,36.51,36.52,22800.0,25.3433,25.3988,25.3225,25.3295,22800.0
2009-07-10 15:00:00,36.51,36.58,36.47,36.53,39300.0,25.3225,25.3711,25.2948,25.3364,39300.0
2009-07-10 15:05:00,36.54,36.61,36.51,36.53,25500.0,25.3433,25.3919,25.3225,25.3364,25500.0
2009-07-10 15:10:00,36.53,36.64,36.52,36.62,21500.0,25.3364,25.4127,25.3295,25.3988,21500.0
2009-07-10 15:15:00,36.62,36.74,36.62,36.64,30800.0,25.3988,25.4821,25.3988,25.4127,30800.0
2009-07-10 15:20:00,36.66,36.66,36.48,36.49,50000.0,25.4266,25.4266,25.3017,25.3087,50000.0
2009-07-10 15:25:00,36.5,36.61,36.48,36.58,47500.0,25.3156,25.3919,25.3017,25.3711,47500.0
2009-07-10 15:30:00,36.59,36.64,36.58,36.58,34500.0,25.378,25.4127,25.3711,25.3711,34500.0
2009-07-10 15:35:00,36.59,36.68,36.52,36.65,39900.0,25.378,25.4404,25.3295,25.4196,39900.0
2009-07-10 15:40:00,36.64,36.68,36.56,36.64,76600.0,25.4127,25.4404,25.3572,25.4127,76600.0
2009-07-10 15:45:00,36.65,36.81,36.65,36.76,73400.0,25.4196,25.5306,25.4196,25.4959,73400.0
2009-07-10 15:50:00,36.75,36.76,36.6,36.63,67300.0,25.489,25.4959,25.385,25.4058,67300.0
2009-07-10 15:55:00,36.64,36.7,36.63,36.65,108700.0,25.4127,25.4543,25.4058,25.4196,108700.0
2009-07-13 09:30:00,36.53,36.69,36.51,36.56,28800.0,25.3364,25.4474,25.3225,25.3572,28800.0
2009-07-13 09:35:00,36.54,36.54,36.12,36.24,41000.0,25.3433,25.3433,25.052,25.1353,41000.0
2009-07-13 09:40:00,36.25,36.42,36.12,36.37,28800.0,25.1422,25.2601,25.052,25.2254,28800.0
2009-07-13 09:45:00,36.4,36.45,36.21,36.36,31200.0,25.2462,25.2809,25.1145,25.2185,31200.0
2009-07-13 09:50:00,36.36,36.36,36.04,36.07,26400.0,25.2185,25.2185,24.9966,25.0174,26400.0
2009-07-13 09:55:00,36.08,36.16,36.02,36.1,36100.0,25.0243,25.0798,24.9827,25.0382,36100.0
2009-07-13 10:00:00,36.1,36.12,35.77,35.77,44400.0,25.0382,25.052,24.8093,24.8093,44400.0
2009-07-13 10:05:00,35.77,35.99,35.77,35.86,28700.0,24.8093,24.9619,24.8093,24.8717,28700.0
2009-07-13 10:10:00,35.86,36.01,35.84,36.01,32800.0,24.8717,24.9757,24.8578,24.9757,32800.0
2009-07-13 10:15:00,36.03,36.28,36.03,36.28,38800.0,24.9896,25.163,24.9896,25.163,38800.0
2009-07-13 10:20:00,36.27,36.27,36.14,36.22,34700.0,25.1561,25.1561,25.0659,25.1214,34700.0
2009-07-13 10:25:00,36.22,36.44,36.21,36.4,24100.0,25.1214,25.274,25.1145,25.2462,24100.0
2009-07-13 10:30:00,36.42,36.71,36.42,36.62,49000.0,25.2601,25.4613,25.2601,25.3988,49000.0
2009-07-13 10:35:00,36.62,36.74,36.61,36.62,26600.0,25.3988,25.4821,25.3919,25.3988,26600.0
2009-07-13 10:40:00,36.62,36.72,36.56,36.57,33000.0,25.3988,25.4682,25.3572,25.3642,33000.0
2009-07-13 10:45:00,36.58,36.62,36.49,36.54,25100.0,25.3711,25.3988,25.3087,25.3433,25100.0
2009-07-13 10:50:00,36.52,36.72,36.52,36.69,28700.0,25.3295,25.4682,25.3295,25.4474,28700.0
2009-07-13 10:55:00,36.7,36.87,36.69,36.83,24700.0,25.4543,25.5722,25.4474,25.5445,24700.0
2009-07-13 11:00:00,36.83,36.93,36.83,36.87,25900.0,25.5445,25.6138,25.5445,25.5722,25900.0
2009-07-13 11:05:00,36.87,36.88,36.77,36.78,20300.0,25.5722,25.5792,25.5029,25.5098,20300.0
2009-07-13 11:10:00,36.77,36.85,36.68,36.68,62800.0,25.5029,25.5584,25.4404,25.4404,62800.0
2009-07-13 11:15:00,36.68,36.69,36.54,36.62,34300.0,25.4404,25.4474,25.3433,25.3988,34300.0
2009-07-13 11:20:00,36.64,36.7,36.61,36.67,10300.0,25.4127,25.4543,25.3919,25.4335,10300.0
2009-07-13 11:25:00,36.68,36.72,36.62,36.72,18800.0,25.4404,25.4682,25.3988,25.4682,18800.0
2009-07-13 11:30:00,36.7,37.08,36.7,37.03,73000.0,25.4543,25.7179,25.4543,25.6832,73000.0
2009-07-13 11:35:00,37.05,37.13,37.01,37.01,49900.0,25.6971,25.7526,25.6693,25.6693,49900.0
2009-07-13 11:40:00,37.02,37.06,36.97,37.02,28200.0,25.6763,25.704,25.6416,25.6763,28200.0
2009-07-13 11:45:00,37.04,37.16,37.0,37.12,37700.0,25.6901,25.7734,25.6624,25.7456,37700.0
2009-07-13 11:50:00,37.12,37.12,37.01,37.02,31600.0,25.7456,25.7456,25.6693,25.6763,31600.0
2009-07-13 11:55:00,37.03,37.04,36.96,37.01,25100.0,25.6832,25.6901,25.6346,25.6693,25100.0
2009-07-13 12:00:00,37.02,37.13,37.02,37.03,22400.0,25.6763,25.7526,25.6763,25.6832,22400.0
2009-07-13 12:05:00,37.04,37.07,37.02,37.03,27900.0,25.6901,25.7109,25.6763,25.6832,27900.0
2009-07-13 12:10:00,37.03,37.03,36.96,36.97,12100.0,25.6832,25.6832,25.6346,25.6416,12100.0
2009-07-13 12:15:00,36.97,37.0,36.96,36.99,4800.0,25.6416,25.6624,25.6346,25.6555,4800.0
2009-07-13 12:20:00,36.99,36.99,36.92,36.93,12800.0,25.6555,25.6555,25.6069,25.6138,12800.0
2009-07-13 12:25:00,36.96,37.0,36.93,36.98,16000.0,25.6346,25.6624,25.6138,25.6485,16000.0
2009-07-13 12:30:00,36.99,37.03,36.97,36.98,12400.0,25.6555,25.6832,25.6416,25.6485,12400.0
2009-07-13 12:35:00,36.98,37.0,36.95,36.95,13000.0,25.6485,25.6624,25.6277,25.6277,13000.0
2009-07-13 12:40:00,36.95,36.98,36.94,36.98,10700.0,25.6277,25.6485,25.6208,25.6485,10700.0
2009-07-13 12:45:00,36.98,37.01,36.92,37.01,23300.0,25.6485,25.6693,25.6069,25.6693,23300.0
2009-07-13 12:50:00,37.01,37.04,36.96,36.98,20500.0,25.6693,25.6901,25.6346,25.6485,20500.0
2009-07-13 12:55:00,36.99,37.01,36.94,36.94,12300.0,25.6555,25.6693,25.6208,25.6208,12300.0
2009-07-13 13:00:00,36.93,36.98,36.92,36.95,16400.0,25.6138,25.6485,25.6069,25.6277,16400.0
2009-07-13 13:05:00,36.95,36.98,36.92,36.98,13900.0,25.6277,25.6485,25.6069,25.6485,13900.0
2009-07-13 13:10:00,36.97,36.99,36.93,36.97,16800.0,25.6416,25.6555,25.6138,25.6416,16800.0
2009-07-13 13:15:00,36.98,36.98,36.94,36.95,17200.0,25.6485,25.6485,25.6208,25.6277,17200.0
2009-07-13 13:20:00,36.94,36.95,36.88,36.89,52800.0,25.6208,25.6277,25.5792,25.5861,52800.0
2009-07-13 13:25:00,36.9,36.95,36.85,36.93,59200.0,25.593,25.6277,25.5584,25.6138,59200.0
2009-07-13 13:30:00,36.94,36.95,36.86,36.88,21000.0,25.6208,25.6277,25.5653,25.5792,21000.0
2009-07-13 13:35:00,36.88,36.92,36.87,36.9,13800.0,25.5792,25.6069,25.5722,25.593,13800.0
2009-07-13 13:40:00,36.89,36.9,36.84,36.88,15800.0,25.5861,25.593,25.5514,25.5792,15800.0
2009-07-13 13:45:00,36.89,36.93,36.89,36.92,23300.0,25.5861,25.6138,25.5861,25.6069,23300.0
2009-07-13 13:50:00,36.92,37.0,36.91,36.98,18100.0,25.6069,25.6624,25.6,25.6485,18100.0
2009-07-13 13:55:00,36.98,37.04,36.97,37.02,48200.0,25.6485,25.6901,25.6416,25.6763,48200.0
2009-07-13 14:00:00,37.02,37.06,36.99,36.99,24000.0,25.6763,25.704,25.6555,25.6555,24000.0
2009-07-13 14:05:00,37.0,37.04,36.97,36.98,36300.0,25.6624,25.6901,25.6416,25.6485,36300.0
2009-07-13 14:10:00,36.97,37.06,36.97,37.04,26300.0,25.6416,25.704,25.6416,25.6901,26300.0
2009-07-13 14:15:00,37.05,37.13,37.05,37.13,23700.0,25.6971,25.7526,25.6971,25.7526,23700.0
2009-07-13 14:20:00,37.12,37.2,37.11,37.15,29400.0,25.7456,25.8011,25.7387,25.7664,29400.0
2009-07-13 14:25:00,37.15,37.16,37.05,37.06,20600.0,25.7664,25.7734,25.6971,25.704,20600.0
2009-07-13 14:30:00,37.07,37.1,37.01,37.02,47200.0,25.7109,25.7317,25.6693,25.6763,47200.0
2009-07-13 14:35:00,37.03,37.06,36.99,37.01,30300.0,25.6832,25.704,25.6555,25.6693,30300.0
2009-07-13 14:40:00,37.01,37.03,36.93,37.03,34600.0,25.6693,25.6832,25.6138,25.6832,34600.0
2009-07-13 14:45:00,37.03,37.05,37.0,37.04,19500.0,25.6832,25.6971,25.6624,25.6901,19500.0
2009-07-13 14:50:00,37.06,37.11,37.0,37.0,32500.0,25.704,25.7387,25.6624,25.6624,32500.0
2009-07-13 14:55:00,37.0,37.12,36.96,37.08,29800.0,25.6624,25.7456,25.6346,25.7179,29800.0
2009-07-13 15:00:00,37.07,37.16,37.07,37.11,58300.0,25.7109,25.7734,25.7109,25.7387,58300.0
2009-07-13 15:05:00,37.13,37.17,37.1,37.11,41800.0,25.7526,25.7803,25.7317,25.7387,41800.0
2009-07-13 15:10:00,37.11,37.2,37.1,37.14,65000.0,25.7387,25.8011,25.7317,25.7595,65000.0
2009-07-13 15:15:00,37.15,37.17,37.08,37.14,56500.0,25.7664,25.7803,25.7179,25.7595,56500.0
2009-07-13 15:20:00,37.13,37.14,37.08,37.11,60800.0,25.7526,25.7595,25.7179,25.7387,60800.0
2009-07-13 15:25:00,37.12,37.14,37.1,37.1,51500.0,25.7456,25.7595,25.7317,25.7317,51500.0
2009-07-13 15:30:00,37.1,37.22,37.1,37.2,93500.0,25.7317,25.815,25.7317,25.8011,93500.0
2009-07-13 15:35:00,37.2,37.29,37.15,37.26,71300.0,25.8011,25.8635,25.7664,25.8427,71300.0
2009-07-13 15:40:00,37.26,37.4,37.26,37.39,110800.0,25.8427,25.9398,25.8427,25.9329,110800.0
2009-07-13 15:45:00,37.39,37.39,37.32,37.35,91700.0,25.9329,25.9329,25.8843,25.9051,91700.0
2009-07-13 15:50:00,37.35,37.39,37.31,37.37,115100.0,25.9051,25.9329,25.8774,25.919,115100.0
2009-07-13 15:55:00,37.36,37.39,37.32,37.39,133400.0,25.9121,25.9329,25.8843,25.9329,133400.0
2009-07-14 09:30:00,37.94,38.65,37.94,38.61,136900.0,26.3144,26.8068,26.3144,26.7791,136900.0
2009-07-14 09:35:00,38.61,38.8,38.42,38.54,99100.0,26.7791,26.9108,26.6473,26.7305,99100.0
2009-07-14 09:40:00,38.57,38.66,38.41,38.53,84700.0,26.7513,26.8137,26.6403,26.7236,84700.0
2009-07-14 09:45:00,38.53,38.71,38.53,38.65,81200.0,26.7236,26.8484,26.7236,26.8068,81200.0
2009-07-14 09:50:00,38.64,38.7,38.42,38.57,95700.0,26.7999,26.8415,26.6473,26.7513,95700.0
2009-07-14 09:55:00,38.55,38.64,38.4,38.49,57800.0,26.7374,26.7999,26.6334,26.6958,57800.0
2009-07-14 10:00:00,38.49,38.58,38.4,38.4,55900.0,26.6958,26.7582,26.6334,26.6334,55900.0
2009-07-14 10:05:00,38.4,38.58,38.32,38.44,46100.0,26.6334,26.7582,26.5779,26.6611,46100.0
2009-07-14 10:10:00,38.43,38.49,38.37,38.46,39200.0,26.6542,26.6958,26.6126,26.675,39200.0
2009-07-14 10:15:00,38.46,38.7,38.45,38.69,52900.0,26.675,26.8415,26.6681,26.8345,52900.0
2009-07-14 10:20:00,38.67,38.68,38.37,38.64,56100.0,26.8207,26.8276,26.6126,26.7999,56100.0
2009-07-14 10:25:00,38.64,38.72,38.59,38.66,50400.0,26.7999,26.8553,26.7652,26.8137,50400.0
2009-07-14 10:30:00,38.66,38.66,38.49,38.5,49900.0,26.8137,26.8137,26.6958,26.7028,49900.0
2009-07-14 10:35:00,38.5,38.54,38.39,38.44,84800.0,26.7028,26.7305,26.6265,26.6611,84800.0
2009-07-14 10:40:00,38.41,38.53,38.41,38.44,59400.0,26.6403,26.7236,26.6403,26.6611,59400.0
2009-07-14 10:45:00,38.42,38.44,38.26,38.43,44400.0,26.6473,26.6611,26.5363,26.6542,44400.0
2009-07-14 10:50:00,38.43,38.55,38.42,38.52,35100.0,26.6542,26.7374,26.6473,26.7166,35100.0
2009-07-14 10:55:00,38.53,38.69,38.53,38.69,60800.0,26.7236,26.8345,26.7236,26.8345,60800.0
2009-07-14 11:00:00,38.69,38.72,38.6,38.72,24900.0,26.8345,26.8553,26.7721,26.8553,24900.0
2009-07-14 11:05:00,38.71,38.99,38.71,38.86,102300.0,26.8484,27.0426,26.8484,26.9524,102300.0
2009-07-14 11:10:00,38.86,38.96,38.85,38.9,41000.0,26.9524,27.0218,26.9455,26.9802,41000.0
2009-07-14 11:15:00,38.9,39.01,38.88,38.97,92900.0,26.9802,27.0565,26.9663,27.0287,92900.0
2009-07-14 11:20:00,38.97,38.99,38.93,38.97,42300.0,27.0287,27.0426,27.001,27.0287,42300.0
2009-07-14 11:25:00,38.98,39.11,38.97,39.01,60300.0,27.0357,27.1258,27.0287,27.0565,60300.0
2009-07-14 11:30:00,39.02,39.12,38.99,39.12,56200.0,27.0634,27.1328,27.0426,27.1328,56200.0
2009-07-14 11:35:00,39.11,39.17,39.11,39.14,29200.0,27.1258,27.1675,27.1258,27.1466,29200.0
2009-07-14 11:40:00,39.15,39.19,39.1,39.16,22500.0,27.1536,27.1813,27.1189,27.1605,22500.0
2009-07-14 11:45:00,39.15,39.21,39.11,39.2,36100.0,27.1536,27.1952,27.1258,27.1883,36100.0
2009-07-14 11:50:00,39.2,39.29,39.2,39.26,29700.0,27.1883,27.2507,27.1883,27.2299,29700.0
2009-07-14 11:55:00,39.26,39.29,39.22,39.25,55600.0,27.2299,27.2507,27.2021,27.2229,55600.0
2009-07-14 12:00:00,39.26,39.35,39.19,39.33,83200.0,27.2299,27.2923,27.1813,27.2784,83200.0
2009-07-14 12:05:00,39.34,39.42,39.3,39.38,53900.0,27.2854,27.3408,27.2576,27.3131,53900.0
2009-07-14 12:10:00,39.38,39.4,39.29,39.3,48200.0,27.3131,27.327,27.2507,27.2576,48200.0
2009-07-14 12:15:00,39.32,39.32,39.2,39.22,76800.0,27.2715,27.2715,27.1883,27.2021,76800.0
2009-07-14 12:20:00,39.21,39.22,39.07,39.14,54100.0,27.1952,27.2021,27.0981,27.1466,54100.0
2009-07-14 12:25:00,39.14,39.15,39.11,39.14,22700.0,27.1466,27.1536,27.1258,27.1466,22700.0
2009-07-14 12:30:00,39.13,39.19,39.1,39.11,17200.0,27.1397,27.1813,27.1189,27.1258,17200.0
2009-07-14 12:35:00,39.11,39.11,39.08,39.11,27800.0,27.1258,27.1258,27.105,27.1258,27800.0
2009-07-14 12:40:00,39.1,39.11,38.99,39.05,44200.0,27.1189,27.1258,27.0426,27.0842,44200.0
2009-07-14 12:45:00,39.06,39.21,39.03,39.05,126000.0,27.0912,27.1952,27.0704,27.0842,126000.0
2009-07-14 12:50:00,39.06,39.17,39.04,39.06,30000.0,27.0912,27.1675,27.0773,27.0912,30000.0
2009-07-14 12:55:00,39.05,39.06,38.93,38.93,32200.0,27.0842,27.0912,27.001,27.001,32200.0
2009-07-14 13:00:00,38.93,39.0,38.9,39.0,45800.0,27.001,27.0495,26.9802,27.0495,45800.0
2009-07-14 13:05:00,39.01,39.04,38.94,38.96,50700.0,27.0565,27.0773,27.0079,27.0218,50700.0
2009-07-14 13:10:00,38.96,39.01,38.9,38.93,26300.0,27.0218,27.0565,26.9802,27.001,26300.0
2009-07-14 13:15:00,38.93,38.93,38.82,38.82,32200.0,27.001,27.001,26.9247,26.9247,32200.0
2009-07-14 13:20:00,38.83,38.87,38.79,38.86,50500.0,26.9316,26.9594,26.9039,26.9524,50500.0
2009-07-14 13:25:00,38.87,38.92,38.86,38.9,24400.0,26.9594,26.9941,26.9524,26.9802,24400.0
2009-07-14 13:30:00,38.9,38.9,38.86,38.88,38000.0,26.9802,26.9802,26.9524,26.9663,38000.0
2009-07-14 13:35:00,38.89,38.95,38.87,38.89,49000.0,26.9733,27.0149,26.9594,26.9733,49000.0
2009-07-14 13:40:00,38.89,38.94,38.84,38.94,34500.0,26.9733,27.0079,26.9386,27.0079,34500.0
2009-07-14 13:45:00,38.95,38.96,38.89,38.91,23900.0,27.0149,27.0218,26.9733,26.9871,23900.0
2009-07-14 13:50:00,38.91,38.95,38.83,38.84,22500.0,26.9871,27.0149,26.9316,26.9386,22500.0
2009-07-14 13:55:00,38.84,38.84,38.79,38.8,29700.0,26.9386,26.9386,26.9039,26.9108,29700.0
2009-07-14 14:00:00,38.81,38.81,38.64,38.65,99300.0,26.9178,26.9178,26.7999,26.8068,99300.0
2009-07-14 14:05:00,38.65,38.72,38.62,38.69,51800.0,26.8068,26.8553,26.786,26.8345,51800.0
2009-07-14 14:10:00,38.7,38.79,38.65,38.74,32900.0,26.8415,26.9039,26.8068,26.8692,32900.0
2009-07-14 14:15:00,38.74,38.84,38.74,38.82,22500.0,26.8692,26.9386,26.8692,26.9247,22500.0
2009-07-14 14:20:00,38.81,38.85,38.76,38.82,40500.0,26.9178,26.9455,26.8831,26.9247,40500.0
2009-07-14 14:25:00,38.81,38.83,38.77,38.78,23200.0,26.9178,26.9316,26.89,26.897,23200.0
2009-07-14 14:30:00,38.78,38.8,38.71,38.72,47500.0,26.897,26.9108,26.8484,26.8553,47500.0
2009-07-14 14:35:00,38.72,38.79,38.71,38.76,40400.0,26.8553,26.9039,26.8484,26.8831,40400.0
2009-07-14 14:40:00,38.76,38.82,38.76,38.78,40500.0,26.8831,26.9247,26.8831,26.897,40500.0
2009-07-14 14:45:00,38.78,38.82,38.7,38.72,54100.0,26.897,26.9247,26.8415,26.8553,54100.0
2009-07-14 14:50:00,38.72,38.75,38.69,38.75,51000.0,26.8553,26.8762,26.8345,26.8762,51000.0
2009-07-14 14:55:00,38.75,38.76,38.65,38.72,59600.0,26.8762,26.8831,26.8068,26.8553,59600.0
2009-07-14 15:00:00,38.71,38.8,38.7,38.78,213300.0,26.8484,26.9108,26.8415,26.897,213300.0
2009-07-14 15:05:00,38.77,38.77,38.66,38.71,145000.0,26.89,26.89,26.8137,26.8484,145000.0
2009-07-14 15:10:00,38.71,38.81,38.71,38.72,98600.0,26.8484,26.9178,26.8484,26.8553,98600.0
2009-07-14 15:15:00,38.72,38.78,38.69,38.7,85100.0,26.8553,26.897,26.8345,26.8415,85100.0
2009-07-14 15:20:00,38.7,38.74,38.68,38.73,74400.0,26.8415,26.8692,26.8276,26.8623,74400.0
2009-07-14 15:25:00,38.72,38.76,38.69,38.72,78900.0,26.8553,26.8831,26.8345,26.8553,78900.0
2009-07-14 15:30:00,38.72,38.77,38.67,38.68,127900.0,26.8553,26.89,26.8207,26.8276,127900.0
2009-07-14 15:35:00,38.68,38.77,38.67,38.77,122800.0,26.8276,26.89,26.8207,26.89,122800.0
2009-07-14 15:40:00,38.78,38.84,38.74,38.79,130900.0,26.897,26.9386,26.8692,26.9039,130900.0
2009-07-14 15:45:00,38.79,38.82,38.68,38.69,105600.0,26.9039,26.9247,26.8276,26.8345,105600.0
2009-07-14 15:50:00,38.69,38.73,38.67,38.72,122900.0,26.8345,26.8623,26.8207,26.8553,122900.0
2009-07-14 15:55:00,38.73,38.74,38.69,38.74,188300.0,26.8623,26.8692,26.8345,26.8692,188300.0
2009-07-15 09:30:00,39.3,39.65,39.25,39.45,78200.0,27.2576,27.5004,27.2229,27.3617,78200.0
2009-07-15 09:35:00,39.44,39.45,39.14,39.39,64500.0,27.3547,27.3617,27.1466,27.32,64500.0
2009-07-15 09:40:00,39.37,39.65,39.37,39.63,46700.0,27.3062,27.5004,27.3062,27.4865,46700.0
2009-07-15 09:45:00,39.65,39.76,39.55,39.66,74600.0,27.5004,27.5767,27.431,27.5073,74600.0
2009-07-15 09:50:00,39.68,39.76,39.58,39.76,59400.0,27.5212,27.5767,27.4518,27.5767,59400.0
2009-07-15 09:55:00,39.77,39.94,39.75,39.83,118700.0,27.5836,27.7015,27.5697,27.6252,118700.0
2009-07-15 10:00:00,39.86,39.9,39.74,39.75,53200.0,27.646,27.6738,27.5628,27.5697,53200.0
2009-07-15 10:05:00,39.75,39.9,39.75,39.82,62800.0,27.5697,27.6738,27.5697,27.6183,62800.0
2009-07-15 10:10:00,39.82,39.82,39.7,39.77,52800.0,27.6183,27.6183,27.5351,27.5836,52800.0
2009-07-15 10:15:00,39.77,39.83,39.72,39.76,33300.0,27.5836,27.6252,27.5489,27.5767,33300.0
2009-07-15 10:20:00,39.76,39.83,39.75,39.81,26300.0,27.5767,27.6252,27.5697,27.6113,26300.0
2009-07-15 10:25:00,39.82,39.87,39.81,39.86,29000.0,27.6183,27.653,27.6113,27.646,29000.0
2009-07-15 10:30:00,39.87,39.97,39.86,39.93,39300.0,27.653,27.7223,27.646,27.6946,39300.0
2009-07-15 10:35:00,39.92,39.94,39.89,39.89,25500.0,27.6876,27.7015,27.6668,27.6668,25500.0
2009-07-15 10:40:00,39.88,39.91,39.79,39.86,40100.0,27.6599,27.6807,27.5975,27.646,40100.0
2009-07-15 10:45:00,39.86,39.9,39.86,39.87,19500.0,27.646,27.6738,27.646,27.653,19500.0
2009-07-15 10:50:00,39.87,39.89,39.81,39.83,31000.0,27.653,27.6668,27.6113,27.6252,31000.0
2009-07-15 10:55:00,39.84,39.9,39.83,39.87,28100.0,27.6322,27.6738,27.6252,27.653,28100.0
2009-07-15 11:00:00,39.87,39.98,39.86,39.96,36400.0,27.653,27.7293,27.646,27.7154,36400.0
2009-07-15 11:05:00,39.95,39.96,39.93,39.94,42900.0,27.7084,27.7154,27.6946,27.7015,42900.0
2009-07-15 11:10:00,39.94,39.95,39.9,39.93,34100.0,27.7015,27.7084,27.6738,27.6946,34100.0
2009-07-15 11:15:00,39.92,40.02,39.92,39.93,60500.0,27.6876,27.757,27.6876,27.6946,60500.0
2009-07-15 11:20:00,39.93,39.94,39.86,39.88,42600.0,27.6946,27.7015,27.646,27.6599,42600.0
2009-07-15 11:25:00,39.85,40.05,39.85,40.01,95500.0,27.6391,27.7778,27.6391,27.7501,95500.0
2009-07-15 11:30:00,40.01,40.1,39.99,40.1,76000.0,27.7501,27.8125,27.7362,27.8125,76000.0
2009-07-15 11:35:00,40.1,40.15,40.06,40.1,55700.0,27.8125,27.8472,27.7847,27.8125,55700.0
2009-07-15 11:40:00,40.09,40.1,39.98,40.06,40400.0,27.8055,27.8125,27.7293,27.7847,40400.0
2009-07-15 11:45:00,40.05,40.09,39.98,40.0,30600.0,27.7778,27.8055,27.7293,27.7431,30600.0
2009-07-15 11:50:00,39.99,40.09,39.99,40.08,40200.0,27.7362,27.8055,27.7362,27.7986,40200.0
2009-07-15 11:55:00,40.09,40.12,40.06,40.07,35500.0,27.8055,27.8264,27.7847,27.7917,35500.0
2009-07-15 12:00:00,40.08,40.1,40.0,40.06,37400.0,27.7986,27.8125,27.7431,27.7847,37400.0
2009-07-15 12:05:00,40.06,40.09,40.06,40.08,33500.0,27.7847,27.8055,27.7847,27.7986,33500.0
2009-07-15 12:10:00,40.08,40.1,40.05,40.07,49800.0,27.7986,27.8125,27.7778,27.7917,49800.0
2009-07-15 12:15:00,40.08,40.1,40.03,40.05,53500.0,27.7986,27.8125,27.7639,27.7778,53500.0
2009-07-15 12:20:00,40.05,40.08,40.04,40.07,25800.0,27.7778,27.7986,27.7709,27.7917,25800.0
2009-07-15 12:25:00,40.08,40.09,40.03,40.05,18300.0,27.7986,27.8055,27.7639,27.7778,18300.0
2009-07-15 12:30:00,40.05,40.1,40.04,40.09,40500.0,27.7778,27.8125,27.7709,27.8055,40500.0
2009-07-15 12:35:00,40.09,40.15,40.09,40.09,40600.0,27.8055,27.8472,27.8055,27.8055,40600.0
2009-07-15 12:40:00,40.09,40.13,40.09,40.1,28600.0,27.8055,27.8333,27.8055,27.8125,28600.0
2009-07-15 12:45:00,40.11,40.12,40.08,40.1,21100.0,27.8194,27.8264,27.7986,27.8125,21100.0
2009-07-15 12:50:00,40.11,40.12,40.05,40.06,14800.0,27.8194,27.8264,27.7778,27.7847,14800.0
2009-07-15 12:55:00,40.05,40.06,40.01,40.03,9100.0,27.7778,27.7847,27.7501,27.7639,9100.0
2009-07-15 13:00:00,40.04,40.07,40.04,40.05,12000.0,27.7709,27.7917,27.7709,27.7778,12000.0
2009-07-15 13:05:00,40.07,40.08,40.02,40.03,15500.0,27.7917,27.7986,27.757,27.7639,15500.0
2009-07-15 13:10:00,40.04,40.05,40.02,40.04,9300.0,27.7709,27.7778,27.757,27.7709,9300.0
2009-07-15 13:15:00,40.03,40.03,39.99,40.01,17500.0,27.7639,27.7639,27.7362,27.7501,17500.0
2009-07-15 13:20:00,40.01,40.08,40.01,40.07,15600.0,27.7501,27.7986,27.7501,27.7917,15600.0
2009-07-15 13:25:00,40.07,40.1,40.06,40.07,12400.0,27.7917,27.8125,27.7847,27.7917,12400.0
2009-07-15 13:30:00,40.08,40.09,40.06,40.08,18000.0,27.7986,27.8055,27.7847,27.7986,18000.0
2009-07-15 13:35:00,40.08,40.13,40.07,40.09,28200.0,27.7986,27.8333,27.7917,27.8055,28200.0
2009-07-15 13:40:00,40.1,40.13,40.09,40.11,45200.0,27.8125,27.8333,27.8055,27.8194,45200.0
2009-07-15 13:45:00,40.12,40.13,40.1,40.12,30100.0,27.8264,27.8333,27.8125,27.8264,30100.0
2009-07-15 13:50:00,40.11,40.15,40.11,40.12,37400.0,27.8194,27.8472,27.8194,27.8264,37400.0
2009-07-15 13:55:00,40.11,40.12,40.09,40.1,10700.0,27.8194,27.8264,27.8055,27.8125,10700.0
2009-07-15 14:00:00,40.09,40.09,40.01,40.07,33100.0,27.8055,27.8055,27.7501,27.7917,33100.0
2009-07-15 14:05:00,40.09,40.15,40.09,40.13,38200.0,27.8055,27.8472,27.8055,27.8333,38200.0
2009-07-15 14:10:00,40.12,40.13,40.03,40.06,25200.0,27.8264,27.8333,27.7639,27.7847,25200.0
2009-07-15 14:15:00,40.06,40.11,40.04,40.1,29500.0,27.7847,27.8194,27.7709,27.8125,29500.0
2009-07-15 14:20:00,40.09,40.18,40.07,40.18,95000.0,27.8055,27.868,27.7917,27.868,95000.0
2009-07-15 14:25:00,40.17,40.19,40.14,40.19,36200.0,27.861,27.8749,27.8402,27.8749,36200.0
2009-07-15 14:30:00,40.19,40.3,40.19,40.27,64600.0,27.8749,27.9512,27.8749,27.9304,64600.0
2009-07-15 14:35:00,40.26,40.3,40.26,40.28,36600.0,27.9235,27.9512,27.9235,27.9373,36600.0
2009-07-15 14:40:00,40.28,40.32,40.25,40.25,47600.0,27.9373,27.9651,27.9165,27.9165,47600.0
2009-07-15 14:45:00,40.26,40.39,40.24,40.37,59500.0,27.9235,28.0136,27.9096,27.9997,59500.0
2009-07-15 14:50:00,40.37,40.37,40.31,40.33,22000.0,27.9997,27.9997,27.9581,27.972,22000.0
2009-07-15 14:55:00,40.33,40.36,40.32,40.35,50900.0,27.972,27.9928,27.9651,27.9859,50900.0
2009-07-15 15:00:00,40.35,40.37,40.33,40.35,51800.0,27.9859,27.9997,27.972,27.9859,51800.0
2009-07-15 15:05:00,40.35,40.4,40.33,40.38,62700.0,27.9859,28.0206,27.972,28.0067,62700.0
2009-07-15 15:10:00,40.39,40.47,40.36,40.37,69800.0,28.0136,28.0691,27.9928,27.9997,69800.0
2009-07-15 15:15:00,40.37,40.4,40.35,40.4,44300.0,27.9997,28.0206,27.9859,28.0206,44300.0
2009-07-15 15:20:00,40.4,40.42,40.38,40.38,53300.0,28.0206,28.0344,28.0067,28.0067,53300.0
2009-07-15 15:25:00,40.38,40.39,40.3,40.3,57700.0,28.0067,28.0136,27.9512,27.9512,57700.0
2009-07-15 15:30:00,40.31,40.36,40.29,40.35,73700.0,27.9581,27.9928,27.9443,27.9859,73700.0
2009-07-15 15:35:00,40.35,40.42,40.34,40.41,77100.0,27.9859,28.0344,27.9789,28.0275,77100.0
2009-07-15 15:40:00,40.42,40.5,40.41,40.44,149900.0,28.0344,28.0899,28.0275,28.0483,149900.0
2009-07-15 15:45:00,40.44,40.48,40.38,40.44,124500.0,28.0483,28.076,28.0067,28.0483,124500.0
2009-07-15 15:50:00,40.44,40.51,40.43,40.47,168600.0,28.0483,28.0968,28.0414,28.0691,168600.0
2009-07-15 15:55:00,40.47,40.47,40.34,40.36,298000.0,28.0691,28.0691,27.9789,27.9928,298000.0
2009-07-16 09:30:00,40.29,40.29,39.91,40.16,74500.0,27.9443,27.9443,27.6807,27.8541,74500.0
2009-07-16 09:35:00,40.15,40.35,40.12,40.21,53900.0,27.8472,27.9859,27.8264,27.8888,53900.0
2009-07-16 09:40:00,40.17,40.47,40.17,40.46,37900.0,27.861,28.0691,27.861,28.0622,37900.0
2009-07-16 09:45:00,40.46,40.46,40.3,40.39,23600.0,28.0622,28.0622,27.9512,28.0136,23600.0
2009-07-16 09:50:00,40.4,40.69,40.39,40.68,65200.0,28.0206,28.2217,28.0136,28.2148,65200.0
2009-07-16 09:55:00,40.65,40.65,40.42,40.45,24200.0,28.1939,28.1939,28.0344,28.0552,24200.0
2009-07-16 10:00:00,40.43,40.44,40.04,40.04,30300.0,28.0414,28.0483,27.7709,27.7709,30300.0
2009-07-16 10:05:00,40.03,40.2,39.99,40.11,31000.0,27.7639,27.8818,27.7362,27.8194,31000.0
2009-07-16 10:10:00,40.12,40.16,40.04,40.1,42400.0,27.8264,27.8541,27.7709,27.8125,42400.0
2009-07-16 10:15:00,40.1,40.13,39.92,39.93,26400.0,27.8125,27.8333,27.6876,27.6946,26400.0
2009-07-16 10:20:00,39.9,39.98,39.9,39.98,18200.0,27.6738,27.7293,27.6738,27.7293,18200.0
2009-07-16 10:25:00,39.98,40.16,39.98,40.05,47300.0,27.7293,27.8541,27.7293,27.7778,47300.0
2009-07-16 10:30:00,40.06,40.12,40.05,40.08,39300.0,27.7847,27.8264,27.7778,27.7986,39300.0
2009-07-16 10:35:00,40.09,40.09,40.03,40.05,42400.0,27.8055,27.8055,27.7639,27.7778,42400.0
2009-07-16 10:40:00,40.05,40.11,40.01,40.08,19600.0,27.7778,27.8194,27.7501,27.7986,19600.0
2009-07-16 10:45:00,40.08,40.23,40.08,40.23,50900.0,27.7986,27.9026,27.7986,27.9026,50900.0
2009-07-16 10:50:00,40.23,40.32,40.18,40.31,24700.0,27.9026,27.9651,27.868,27.9581,24700.0
2009-07-16 10:55:00,40.31,40.31,40.21,40.21,22400.0,27.9581,27.9581,27.8888,27.8888,22400.0
2009-07-16 11:00:00,40.21,40.29,40.21,40.26,18500.0,27.8888,27.9443,27.8888,27.9235,18500.0
2009-07-16 11:05:00,40.26,40.29,40.2,40.2,13400.0,27.9235,27.9443,27.8818,27.8818,13400.0
2009-07-16 11:10:00,40.19,40.19,40.09,40.18,25500.0,27.8749,27.8749,27.8055,27.868,25500.0
2009-07-16 11:15:00,40.16,40.2,40.14,40.2,38200.0,27.8541,27.8818,27.8402,27.8818,38200.0
2009-07-16 11:20:00,40.21,40.22,40.16,40.19,19600.0,27.8888,27.8957,27.8541,27.8749,19600.0
2009-07-16 11:25:00,40.2,40.22,40.16,40.17,23900.0,27.8818,27.8957,27.8541,27.861,23900.0
2009-07-16 11:30:00,40.17,40.18,40.09,40.14,27300.0,27.861,27.868,27.8055,27.8402,27300.0
2009-07-16 11:35:00,40.14,40.15,40.04,40.15,23500.0,27.8402,27.8472,27.7709,27.8472,23500.0
2009-07-16 11:40:00,40.14,40.26,40.14,40.22,32500.0,27.8402,27.9235,27.8402,27.8957,32500.0
2009-07-16 11:45:00,40.23,40.35,40.2,40.23,45600.0,27.9026,27.9859,27.8818,27.9026,45600.0
2009-07-16 11:50:00,40.23,40.28,40.23,40.23,9900.0,27.9026,27.9373,27.9026,27.9026,9900.0
2009-07-16 11:55:00,40.24,40.41,40.24,40.35,25300.0,27.9096,28.0275,27.9096,27.9859,25300.0
2009-07-16 12:00:00,40.35,40.42,40.33,40.41,17000.0,27.9859,28.0344,27.972,28.0275,17000.0
2009-07-16 12:05:00,40.42,40.42,40.38,40.39,15700.0,28.0344,28.0344,28.0067,28.0136,15700.0
2009-07-16 12:10:00,40.4,40.44,40.4,40.44,10300.0,28.0206,28.0483,28.0206,28.0483,10300.0
2009-07-16 12:15:00,40.44,40.44,40.4,40.41,7700.0,28.0483,28.0483,28.0206,28.0275,7700.0
2009-07-16 12:20:00,40.41,40.44,40.39,40.4,13300.0,28.0275,28.0483,28.0136,28.0206,13300.0
2009-07-16 12:25:00,40.39,40.5,40.38,40.5,22900.0,28.0136,28.0899,28.0067,28.0899,22900.0
2009-07-16 12:30:00,40.5,40.52,40.46,40.5,27500.0,28.0899,28.1038,28.0622,28.0899,27500.0
2009-07-16 12:35:00,40.51,40.54,40.49,40.49,19700.0,28.0968,28.1177,28.083,28.083,19700.0
2009-07-16 12:40:00,40.5,40.55,40.5,40.54,18300.0,28.0899,28.1246,28.0899,28.1177,18300.0
2009-07-16 12:45:00,40.54,40.59,40.53,40.59,20900.0,28.1177,28.1523,28.1107,28.1523,20900.0
2009-07-16 12:50:00,40.59,40.65,40.57,40.57,23400.0,28.1523,28.1939,28.1385,28.1385,23400.0
2009-07-16 12:55:00,40.57,40.6,40.52,40.55,35900.0,28.1385,28.1593,28.1038,28.1246,35900.0
2009-07-16 13:00:00,40.55,40.61,40.55,40.57,22400.0,28.1246,28.1662,28.1246,28.1385,22400.0
2009-07-16 13:05:00,40.57,40.58,40.5,40.51,35100.0,28.1385,28.1454,28.0899,28.0968,35100.0
2009-07-16 13:10:00,40.52,40.59,40.5,40.56,28400.0,28.1038,28.1523,28.0899,28.1315,28400.0
2009-07-16 13:15:00,40.55,40.65,40.55,40.65,24500.0,28.1246,28.1939,28.1246,28.1939,24500.0
2009-07-16 13:20:00,40.64,40.69,40.62,40.63,35400.0,28.187,28.2217,28.1731,28.1801,35400.0
2009-07-16 13:25:00,40.63,40.68,40.58,40.6,30400.0,28.1801,28.2148,28.1454,28.1593,30400.0
2009-07-16 13:30:00,40.6,40.65,40.57,40.6,35700.0,28.1593,28.1939,28.1385,28.1593,35700.0
2009-07-16 13:35:00,40.62,40.63,40.58,40.58,17900.0,28.1731,28.1801,28.1454,28.1454,17900.0
2009-07-16 13:40:00,40.58,40.69,40.58,40.59,45200.0,28.1454,28.2217,28.1454,28.1523,45200.0
2009-07-16 13:45:00,40.61,40.64,40.6,40.61,15200.0,28.1662,28.187,28.1593,28.1662,15200.0
2009-07-16 13:50:00,40.62,40.7,40.62,40.69,28500.0,28.1731,28.2286,28.1731,28.2217,28500.0
2009-07-16 13:55:00,40.69,40.78,40.68,40.77,67000.0,28.2217,28.2841,28.2148,28.2772,67000.0
2009-07-16 14:00:00,40.78,40.82,40.75,40.75,30400.0,28.2841,28.3119,28.2633,28.2633,30400.0
2009-07-16 14:05:00,40.75,40.79,40.75,40.78,14200.0,28.2633,28.2911,28.2633,28.2841,14200.0
2009-07-16 14:10:00,40.77,40.83,40.75,40.82,33200.0,28.2772,28.3188,28.2633,28.3119,33200.0
2009-07-16 14:15:00,40.81,40.85,40.76,40.77,41100.0,28.3049,28.3327,28.2702,28.2772,41100.0
2009-07-16 14:20:00,40.77,40.85,40.75,40.8,77200.0,28.2772,28.3327,28.2633,28.298,77200.0
2009-07-16 14:25:00,40.8,40.98,40.8,40.95,60200.0,28.298,28.4228,28.298,28.402,60200.0
2009-07-16 14:30:00,40.93,40.96,40.93,40.94,39100.0,28.3882,28.409,28.3882,28.3951,39100.0
2009-07-16 14:35:00,40.93,41.0,40.92,41.0,56400.0,28.3882,28.4367,28.3812,28.4367,56400.0
2009-07-16 14:40:00,41.0,41.03,40.96,41.0,49000.0,28.4367,28.4575,28.409,28.4367,49000.0
2009-07-16 14:45:00,41.0,41.06,40.94,41.02,39100.0,28.4367,28.4783,28.3951,28.4506,39100.0
2009-07-16 14:50:00,41.02,41.11,40.99,41.11,39900.0,28.4506,28.513,28.4298,28.513,39900.0
2009-07-16 14:55:00,41.09,41.12,41.02,41.09,44700.0,28.4991,28.5199,28.4506,28.4991,44700.0
2009-07-16 15:00:00,41.07,41.1,41.04,41.09,45200.0,28.4853,28.5061,28.4644,28.4991,45200.0
2009-07-16 15:05:00,41.06,41.07,40.98,40.99,38600.0,28.4783,28.4853,28.4228,28.4298,38600.0
2009-07-16 15:10:00,41.0,41.11,40.99,41.08,73600.0,28.4367,28.513,28.4298,28.4922,73600.0
2009-07-16 15:15:00,41.1,41.12,41.02,41.02,58800.0,28.5061,28.5199,28.4506,28.4506,58800.0
2009-07-16 15:20:00,41.03,41.09,40.99,41.09,78100.0,28.4575,28.4991,28.4298,28.4991,78100.0
2009-07-16 15:25:00,41.08,41.15,41.06,41.09,106000.0,28.4922,28.5407,28.4783,28.4991,106000.0
2009-07-16 15:30:00,41.08,41.11,41.0,41.01,79000.0,28.4922,28.513,28.4367,28.4436,79000.0
2009-07-16 15:35:00,41.0,41.01,40.93,40.97,272900.0,28.4367,28.4436,28.3882,28.4159,272900.0
2009-07-16 15:40:00,40.98,41.15,40.97,41.06,139100.0,28.4228,28.5407,28.4159,28.4783,139100.0
2009-07-16 15:45:00,41.08,41.2,41.07,41.13,77500.0,28.4922,28.5754,28.4853,28.5269,77500.0
2009-07-16 15:50:00,41.12,41.18,41.0,41.0,87500.0,28.5199,28.5615,28.4367,28.4367,87500.0
2009-07-16 15:55:00,41.0,41.0,40.85,40.87,200000.0,28.4367,28.4367,28.3327,28.3465,200000.0
2009-07-17 09:30:00,40.76,41.02,40.66,40.78,308200.0,28.2702,28.4506,28.2009,28.2841,308200.0
2009-07-17 09:35:00,40.79,40.87,40.56,40.56,19500.0,28.2911,28.3465,28.1315,28.1315,19500.0
2009-07-17 09:40:00,40.56,40.73,40.54,40.68,40400.0,28.1315,28.2494,28.1177,28.2148,40400.0
2009-07-17 09:45:00,40.67,40.73,40.44,40.52,42000.0,28.2078,28.2494,28.0483,28.1038,42000.0
2009-07-17 09:50:00,40.51,40.51,40.4,40.45,57800.0,28.0968,28.0968,28.0206,28.0552,57800.0
2009-07-17 09:55:00,40.45,40.47,40.39,40.41,107600.0,28.0552,28.0691,28.0136,28.0275,107600.0
2009-07-17 10:00:00,40.4,40.6,40.35,40.58,62500.0,28.0206,28.1593,27.9859,28.1454,62500.0
2009-07-17 10:05:00,40.6,40.86,40.6,40.82,58900.0,28.1593,28.3396,28.1593,28.3119,58900.0
2009-07-17 10:10:00,40.82,40.89,40.79,40.85,28500.0,28.3119,28.3604,28.2911,28.3327,28500.0
2009-07-17 10:15:00,40.86,40.97,40.83,40.93,21300.0,28.3396,28.4159,28.3188,28.3882,21300.0
2009-07-17 10:20:00,40.92,41.09,40.92,41.06,35700.0,28.3812,28.4991,28.3812,28.4783,35700.0
2009-07-17 10:25:00,41.06,41.08,41.02,41.08,15700.0,28.4783,28.4922,28.4506,28.4922,15700.0
2009-07-17 10:30:00,41.09,41.18,41.05,41.14,48000.0,28.4991,28.5615,28.4714,28.5338,48000.0
2009-07-17 10:35:00,41.14,41.22,41.12,41.19,42600.0,28.5338,28.5893,28.5199,28.5685,42600.0
2009-07-17 10:40:00,41.19,41.24,41.19,41.21,28900.0,28.5685,28.6032,28.5685,28.5824,28900.0
2009-07-17 10:45:00,41.21,41.26,41.14,41.14,24100.0,28.5824,28.617,28.5338,28.5338,24100.0
2009-07-17 10:50:00,41.16,41.2,41.04,41.1,29600.0,28.5477,28.5754,28.4644,28.5061,29600.0
2009-07-17 10:55:00,41.1,41.19,41.08,41.16,34100.0,28.5061,28.5685,28.4922,28.5477,34100.0
2009-07-17 11:00:00,41.16,41.21,41.13,41.2,29700.0,28.5477,28.5824,28.5269,28.5754,29700.0
2009-07-17 11:05:00,41.21,41.21,41.17,41.18,17500.0,28.5824,28.5824,28.5546,28.5615,17500.0
2009-07-17 11:10:00,41.18,41.18,41.09,41.1,20300.0,28.5615,28.5615,28.4991,28.5061,20300.0
2009-07-17 11:15:00,41.1,41.13,41.08,41.1,26400.0,28.5061,28.5269,28.4922,28.5061,26400.0
2009-07-17 11:20:00,41.1,41.15,41.08,41.15,30200.0,28.5061,28.5407,28.4922,28.5407,30200.0
2009-07-17 11:25:00,41.15,41.25,41.14,41.21,33400.0,28.5407,28.6101,28.5338,28.5824,33400.0
2009-07-17 11:30:00,41.21,41.25,41.19,41.24,38800.0,28.5824,28.6101,28.5685,28.6032,38800.0
2009-07-17 11:35:00,41.25,41.25,41.21,41.23,38100.0,28.6101,28.6101,28.5824,28.5962,38100.0
2009-07-17 11:40:00,41.22,41.25,41.22,41.25,17100.0,28.5893,28.6101,28.5893,28.6101,17100.0
2009-07-17 11:45:00,41.24,41.43,41.19,41.37,97100.0,28.6032,28.7349,28.5685,28.6933,97100.0
2009-07-17 11:50:00,41.38,41.38,41.36,41.36,28200.0,28.7003,28.7003,28.6864,28.6864,28200.0
2009-07-17 11:55:00,41.36,41.38,41.34,41.36,21500.0,28.6864,28.7003,28.6725,28.6864,21500.0
2009-07-17 12:00:00,41.35,41.4,41.33,41.38,52000.0,28.6795,28.7141,28.6656,28.7003,52000.0
2009-07-17 12:05:00,41.38,41.46,41.37,41.45,73100.0,28.7003,28.7557,28.6933,28.7488,73100.0
2009-07-17 12:10:00,41.45,41.47,41.41,41.47,33300.0,28.7488,28.7627,28.7211,28.7627,33300.0
2009-07-17 12:15:00,41.48,41.49,41.45,41.48,25500.0,28.7696,28.7766,28.7488,28.7696,25500.0
2009-07-17 12:20:00,41.48,41.54,41.47,41.5,24200.0,28.7696,28.8112,28.7627,28.7835,24200.0
2009-07-17 12:25:00,41.5,41.55,41.48,41.54,37100.0,28.7835,28.8182,28.7696,28.8112,37100.0
2009-07-17 12:30:00,41.54,41.55,41.48,41.53,23400.0,28.8112,28.8182,28.7696,28.8043,23400.0
2009-07-17 12:35:00,41.54,41.59,41.52,41.57,19200.0,28.8112,28.8459,28.7974,28.832,19200.0
2009-07-17 12:40:00,41.58,41.62,41.57,41.57,19500.0,28.839,28.8667,28.832,28.832,19500.0
2009-07-17 12:45:00,41.57,41.6,41.53,41.56,22800.0,28.832,28.8528,28.8043,28.8251,22800.0
2009-07-17 12:50:00,41.56,41.58,41.38,41.4,30600.0,28.8251,28.839,28.7003,28.7141,30600.0
2009-07-17 12:55:00,41.39,41.41,41.37,41.4,21000.0,28.7072,28.7211,28.6933,28.7141,21000.0
2009-07-17 13:00:00,41.38,41.49,41.37,41.49,17600.0,28.7003,28.7766,28.6933,28.7766,17600.0
2009-07-17 13:05:00,41.5,41.55,41.49,41.55,33000.0,28.7835,28.8182,28.7766,28.8182,33000.0
2009-07-17 13:10:00,41.54,41.56,41.47,41.47,19300.0,28.8112,28.8251,28.7627,28.7627,19300.0
2009-07-17 13:15:00,41.47,41.47,41.45,41.47,9400.0,28.7627,28.7627,28.7488,28.7627,9400.0
2009-07-17 13:20:00,41.46,41.5,41.45,41.47,15100.0,28.7557,28.7835,28.7488,28.7627,15100.0
2009-07-17 13:25:00,41.47,41.49,41.44,41.49,7800.0,28.7627,28.7766,28.7419,28.7766,7800.0
2009-07-17 13:30:00,41.49,41.52,41.47,41.52,13800.0,28.7766,28.7974,28.7627,28.7974,13800.0
2009-07-17 13:35:00,41.53,41.61,41.52,41.58,31700.0,28.8043,28.8598,28.7974,28.839,31700.0
2009-07-17 13:40:00,41.57,41.61,41.54,41.58,19900.0,28.832,28.8598,28.8112,28.839,19900.0
2009-07-17 13:45:00,41.58,41.66,41.58,41.65,27600.0,28.839,28.8945,28.839,28.8875,27600.0
2009-07-17 13:50:00,41.64,41.66,41.58,41.59,28300.0,28.8806,28.8945,28.839,28.8459,28300.0
2009-07-17 13:55:00,41.6,41.67,41.58,41.64,33700.0,28.8528,28.9014,28.839,28.8806,33700.0
2009-07-17 14:00:00,41.63,41.66,41.62,41.64,21800.0,28.8737,28.8945,28.8667,28.8806,21800.0
2009-07-17 14:05:00,41.64,41.66,41.59,41.59,12900.0,28.8806,28.8945,28.8459,28.8459,12900.0
2009-07-17 14:10:00,41.58,41.59,41.52,41.52,12300.0,28.839,28.8459,28.7974,28.7974,12300.0
2009-07-17 14:15:00,41.53,41.53,41.49,41.5,9100.0,28.8043,28.8043,28.7766,28.7835,9100.0
2009-07-17 14:20:00,41.5,41.52,41.48,41.51,15900.0,28.7835,28.7974,28.7696,28.7904,15900.0
2009-07-17 14:25:00,41.51,41.54,41.5,41.52,11700.0,28.7904,28.8112,28.7835,28.7974,11700.0
2009-07-17 14:30:00,41.52,41.52,41.46,41.49,26200.0,28.7974,28.7974,28.7557,28.7766,26200.0
2009-07-17 14:35:00,41.5,41.5,41.43,41.44,22900.0,28.7835,28.7835,28.7349,28.7419,22900.0
2009-07-17 14:40:00,41.44,41.46,41.42,41.43,16900.0,28.7419,28.7557,28.728,28.7349,16900.0
2009-07-17 14:45:00,41.42,41.45,41.37,41.38,23800.0,28.728,28.7488,28.6933,28.7003,23800.0
2009-07-17 14:50:00,41.38,41.39,41.31,41.31,35200.0,28.7003,28.7072,28.6517,28.6517,35200.0
2009-07-17 14:55:00,41.32,41.4,41.31,41.36,51000.0,28.6586,28.7141,28.6517,28.6864,51000.0
2009-07-17 15:00:00,41.35,41.48,41.35,41.45,66600.0,28.6795,28.7696,28.6795,28.7488,66600.0
2009-07-17 15:05:00,41.44,41.44,41.39,41.4,38500.0,28.7419,28.7419,28.7072,28.7141,38500.0
2009-07-17 15:10:00,41.41,41.41,41.36,41.38,19800.0,28.7211,28.7211,28.6864,28.7003,19800.0
2009-07-17 15:15:00,41.37,41.41,41.36,41.37,46600.0,28.6933,28.7211,28.6864,28.6933,46600.0
2009-07-17 15:20:00,41.36,41.39,41.32,41.32,37400.0,28.6864,28.7072,28.6586,28.6586,37400.0
2009-07-17 15:25:00,41.32,41.36,41.27,41.28,76800.0,28.6586,28.6864,28.624,28.6309,76800.0
2009-07-17 15:30:00,41.28,41.28,41.17,41.19,105500.0,28.6309,28.6309,28.5546,28.5685,105500.0
2009-07-17 15:35:00,41.18,41.22,41.16,41.18,53900.0,28.5615,28.5893,28.5477,28.5615,53900.0
2009-07-17 15:40:00,41.19,41.35,41.19,41.35,89800.0,28.5685,28.6795,28.5685,28.6795,89800.0
2009-07-17 15:45:00,41.36,41.4,41.35,41.39,85800.0,28.6864,28.7141,28.6795,28.7072,85800.0
2009-07-17 15:50:00,41.4,41.47,41.39,41.42,114400.0,28.7141,28.7627,28.7072,28.728,114400.0
2009-07-17 15:55:00,41.42,41.42,41.37,41.4,129500.0,28.728,28.728,28.6933,28.7141,129500.0
2009-07-20 09:30:00,41.5,42.03,41.25,42.03,77700.0,28.7835,29.1511,28.6101,29.1511,77700.0
2009-07-20 09:35:00,42.04,42.71,42.0,42.66,152900.0,29.158,29.6227,29.1303,29.588,152900.0
2009-07-20 09:40:00,42.7,42.7,42.37,42.38,73200.0,29.6158,29.6158,29.3869,29.3938,73200.0
2009-07-20 09:45:00,42.43,42.56,42.33,42.52,39900.0,29.4285,29.5187,29.3592,29.4909,39900.0
2009-07-20 09:50:00,42.51,42.57,42.48,42.5,37900.0,29.484,29.5256,29.4632,29.4771,37900.0
2009-07-20 09:55:00,42.48,42.51,42.37,42.42,28200.0,29.4632,29.484,29.3869,29.4216,28200.0
2009-07-20 10:00:00,42.43,42.68,42.43,42.67,54100.0,29.4285,29.6019,29.4285,29.595,54100.0
2009-07-20 10:05:00,42.67,42.7,42.59,42.59,82300.0,29.595,29.6158,29.5395,29.5395,82300.0
2009-07-20 10:10:00,42.58,42.64,42.41,42.59,126800.0,29.5326,29.5742,29.4146,29.5395,126800.0
2009-07-20 10:15:00,42.6,42.67,42.58,42.6,49800.0,29.5464,29.595,29.5326,29.5464,49800.0
2009-07-20 10:20:00,42.6,42.64,42.53,42.61,68300.0,29.5464,29.5742,29.4979,29.5534,68300.0
2009-07-20 10:25:00,42.6,42.63,42.55,42.58,71500.0,29.5464,29.5672,29.5117,29.5326,71500.0
2009-07-20 10:30:00,42.58,42.6,42.51,42.54,49300.0,29.5326,29.5464,29.484,29.5048,49300.0
2009-07-20 10:35:00,42.55,42.55,42.48,42.5,44500.0,29.5117,29.5117,29.4632,29.4771,44500.0
2009-07-20 10:40:00,42.5,42.5,42.4,42.43,57000.0,29.4771,29.4771,29.4077,29.4285,57000.0
2009-07-20 10:45:00,42.42,42.42,42.25,42.26,58800.0,29.4216,29.4216,29.3037,29.3106,58800.0
2009-07-20 10:50:00,42.25,42.29,42.05,42.07,93200.0,29.3037,29.3314,29.165,29.1788,93200.0
2009-07-20 10:55:00,42.08,42.14,42.05,42.13,61700.0,29.1858,29.2274,29.165,29.2204,61700.0
2009-07-20 11:00:00,42.11,42.25,42.11,42.21,46800.0,29.2066,29.3037,29.2066,29.2759,46800.0
2009-07-20 11:05:00,42.21,42.22,42.07,42.15,70300.0,29.2759,29.2829,29.1788,29.2343,70300.0
2009-07-20 11:10:00,42.15,42.25,42.13,42.22,33700.0,29.2343,29.3037,29.2204,29.2829,33700.0
2009-07-20 11:15:00,42.21,42.24,42.1,42.1,57300.0,29.2759,29.2967,29.1996,29.1996,57300.0
2009-07-20 11:20:00,42.11,42.16,42.09,42.14,21600.0,29.2066,29.2413,29.1927,29.2274,21600.0
2009-07-20 11:25:00,42.15,42.3,42.14,42.28,27400.0,29.2343,29.3384,29.2274,29.3245,27400.0
2009-07-20 11:30:00,42.29,42.4,42.27,42.36,33400.0,29.3314,29.4077,29.3175,29.38,33400.0
2009-07-20 11:35:00,42.37,42.38,42.3,42.3,18500.0,29.3869,29.3938,29.3384,29.3384,18500.0
2009-07-20 11:40:00,42.3,42.31,42.19,42.21,21000.0,29.3384,29.3453,29.2621,29.2759,21000.0
2009-07-20 11:45:00,42.21,42.26,42.2,42.22,37700.0,29.2759,29.3106,29.269,29.2829,37700.0
2009-07-20 11:50:00,42.22,42.28,42.21,42.25,89500.0,29.2829,29.3245,29.2759,29.3037,89500.0
2009-07-20 11:55:00,42.23,42.3,42.21,42.26,42200.0,29.2898,29.3384,29.2759,29.3106,42200.0
2009-07-20 12:00:00,42.26,42.36,42.23,42.36,43500.0,29.3106,29.38,29.2898,29.38,43500.0
2009-07-20 12:05:00,42.36,42.47,42.36,42.42,53400.0,29.38,29.4563,29.38,29.4216,53400.0
2009-07-20 12:10:00,42.42,42.49,42.41,42.47,28300.0,29.4216,29.4701,29.4146,29.4563,28300.0
2009-07-20 12:15:00,42.46,42.49,42.45,42.45,16800.0,29.4493,29.4701,29.4424,29.4424,16800.0
2009-07-20 12:20:00,42.46,42.48,42.43,42.44,25200.0,29.4493,29.4632,29.4285,29.4355,25200.0
2009-07-20 12:25:00,42.44,42.49,42.39,42.48,63400.0,29.4355,29.4701,29.4008,29.4632,63400.0
2009-07-20 12:30:00,42.49,42.55,42.48,42.48,28300.0,29.4701,29.5117,29.4632,29.4632,28300.0
2009-07-20 12:35:00,42.48,42.6,42.47,42.6,42900.0,29.4632,29.5464,29.4563,29.5464,42900.0
2009-07-20 12:40:00,42.6,42.71,42.59,42.7,42300.0,29.5464,29.6227,29.5395,29.6158,42300.0
2009-07-20 12:45:00,42.7,42.73,42.66,42.67,29600.0,29.6158,29.6366,29.588,29.595,29600.0
2009-07-20 12:50:00,42.67,42.73,42.62,42.67,48500.0,29.595,29.6366,29.5603,29.595,48500.0
2009-07-20 12:55:00,42.67,42.68,42.55,42.55,18200.0,29.595,29.6019,29.5117,29.5117,18200.0
2009-07-20 13:00:00,42.55,42.6,42.54,42.54,17400.0,29.5117,29.5464,29.5048,29.5048,17400.0
2009-07-20 13:05:00,42.54,42.57,42.52,42.53,15800.0,29.5048,29.5256,29.4909,29.4979,15800.0
2009-07-20 13:10:00,42.52,42.57,42.43,42.43,38400.0,29.4909,29.5256,29.4285,29.4285,38400.0
2009-07-20 13:15:00,42.42,42.49,42.41,42.45,43500.0,29.4216,29.4701,29.4146,29.4424,43500.0
2009-07-20 13:20:00,42.45,42.47,42.4,42.4,29700.0,29.4424,29.4563,29.4077,29.4077,29700.0
2009-07-20 13:25:00,42.4,42.41,42.34,42.38,31100.0,29.4077,29.4146,29.3661,29.3938,31100.0
2009-07-20 13:30:00,42.38,42.4,42.33,42.4,33500.0,29.3938,29.4077,29.3592,29.4077,33500.0
2009-07-20 13:35:00,42.41,42.47,42.39,42.44,51900.0,29.4146,29.4563,29.4008,29.4355,51900.0
2009-07-20 13:40:00,42.45,42.51,42.42,42.42,37800.0,29.4424,29.484,29.4216,29.4216,37800.0
2009-07-20 13:45:00,42.41,42.5,42.41,42.48,14300.0,29.4146,29.4771,29.4146,29.4632,14300.0
2009-07-20 13:50:00,42.48,42.48,42.43,42.44,22800.0,29.4632,29.4632,29.4285,29.4355,22800.0
2009-07-20 13:55:00,42.44,42.56,42.44,42.55,19200.0,29.4355,29.5187,29.4355,29.5117,19200.0
2009-07-20 14:00:00,42.54,42.55,42.43,42.44,40300.0,29.5048,29.5117,29.4285,29.4355,40300.0
2009-07-20 14:05:00,42.44,42.51,42.43,42.48,41100.0,29.4355,29.484,29.4285,29.4632,41100.0
2009-07-20 14:10:00,42.48,42.54,42.48,42.5,35600.0,29.4632,29.5048,29.4632,29.4771,35600.0
2009-07-20 14:15:00,42.5,42.56,42.48,42.55,32700.0,29.4771,29.5187,29.4632,29.5117,32700.0
2009-07-20 14:20:00,42.55,42.56,42.5,42.54,70100.0,29.5117,29.5187,29.4771,29.5048,70100.0
2009-07-20 14:25:00,42.52,42.55,42.5,42.52,78700.0,29.4909,29.5117,29.4771,29.4909,78700.0
2009-07-20 14:30:00,42.54,42.6,42.52,42.53,64100.0,29.5048,29.5464,29.4909,29.4979,64100.0
2009-07-20 14:35:00,42.52,42.6,42.5,42.54,78600.0,29.4909,29.5464,29.4771,29.5048,78600.0
2009-07-20 14:40:00,42.54,42.59,42.51,42.57,61800.0,29.5048,29.5395,29.484,29.5256,61800.0
2009-07-20 14:45:00,42.57,42.62,42.53,42.58,67200.0,29.5256,29.5603,29.4979,29.5326,67200.0
2009-07-20 14:50:00,42.58,42.61,42.57,42.59,43500.0,29.5326,29.5534,29.5256,29.5395,43500.0
2009-07-20 14:55:00,42.6,42.63,42.57,42.61,38300.0,29.5464,29.5672,29.5256,29.5534,38300.0
2009-07-20 15:00:00,42.61,42.77,42.6,42.74,67900.0,29.5534,29.6643,29.5464,29.6435,67900.0
2009-07-20 15:05:00,42.75,42.88,42.73,42.85,76300.0,29.6505,29.7406,29.6366,29.7198,76300.0
2009-07-20 15:10:00,42.85,42.89,42.78,42.82,50600.0,29.7198,29.7476,29.6713,29.699,50600.0
2009-07-20 15:15:00,42.83,42.84,42.74,42.77,43000.0,29.7059,29.7129,29.6435,29.6643,43000.0
2009-07-20 15:20:00,42.76,42.88,42.74,42.88,61500.0,29.6574,29.7406,29.6435,29.7406,61500.0
2009-07-20 15:25:00,42.88,42.93,42.83,42.83,57800.0,29.7406,29.7753,29.7059,29.7059,57800.0
2009-07-20 15:30:00,42.84,42.85,42.72,42.83,79400.0,29.7129,29.7198,29.6297,29.7059,79400.0
2009-07-20 15:35:00,42.83,42.86,42.78,42.79,98000.0,29.7059,29.7268,29.6713,29.6782,98000.0
2009-07-20 15:40:00,42.8,42.9,42.79,42.9,114500.0,29.6851,29.7545,29.6782,29.7545,114500.0
2009-07-20 15:45:00,42.89,42.92,42.82,42.83,94500.0,29.7476,29.7684,29.699,29.7059,94500.0
2009-07-20 15:50:00,42.83,42.95,42.83,42.9,139000.0,29.7059,29.7892,29.7059,29.7545,139000.0
2009-07-20 15:55:00,42.9,42.91,42.82,42.87,197400.0,29.7545,29.7614,29.699,29.7337,197400.0
2009-07-21 09:30:00,42.93,43.56,42.9,43.51,118800.0,29.7753,30.2123,29.7545,30.1776,118800.0
2009-07-21 09:35:00,43.5,43.72,43.43,43.72,68800.0,30.1706,30.3232,30.1221,30.3232,68800.0
2009-07-21 09:40:00,43.68,43.72,43.38,43.39,90900.0,30.2955,30.3232,30.0874,30.0944,90900.0
2009-07-21 09:45:00,43.4,43.47,43.21,43.39,75800.0,30.1013,30.1498,29.9695,30.0944,75800.0
2009-07-21 09:50:00,43.39,43.41,43.23,43.37,65000.0,30.0944,30.1082,29.9834,30.0805,65000.0
2009-07-21 09:55:00,43.37,43.44,43.31,43.32,46900.0,30.0805,30.129,30.0389,30.0458,46900.0
2009-07-21 10:00:00,43.32,43.41,43.0,43.14,82900.0,30.0458,30.1082,29.8239,29.921,82900.0
2009-07-21 10:05:00,43.13,43.26,42.99,42.99,64300.0,29.914,30.0042,29.8169,29.8169,64300.0
2009-07-21 10:10:00,42.99,43.11,42.92,43.1,50300.0,29.8169,29.9002,29.7684,29.8932,50300.0
2009-07-21 10:15:00,43.12,43.21,43.0,43.12,57500.0,29.9071,29.9695,29.8239,29.9071,57500.0
2009-07-21 10:20:00,43.11,43.17,43.05,43.12,73900.0,29.9002,29.9418,29.8585,29.9071,73900.0
2009-07-21 10:25:00,43.12,43.16,43.05,43.15,23000.0,29.9071,29.9348,29.8585,29.9279,23000.0
2009-07-21 10:30:00,43.16,43.31,43.15,43.3,40500.0,29.9348,30.0389,29.9279,30.0319,40500.0
2009-07-21 10:35:00,43.3,43.4,43.24,43.32,57500.0,30.0319,30.1013,29.9903,30.0458,57500.0
2009-07-21 10:40:00,43.32,43.32,43.19,43.26,34000.0,30.0458,30.0458,29.9556,30.0042,34000.0
2009-07-21 10:45:00,43.25,43.26,43.19,43.21,24600.0,29.9973,30.0042,29.9556,29.9695,24600.0
2009-07-21 10:50:00,43.21,43.22,43.13,43.21,32400.0,29.9695,29.9764,29.914,29.9695,32400.0
2009-07-21 10:55:00,43.21,43.31,43.18,43.31,41700.0,29.9695,30.0389,29.9487,30.0389,41700.0
2009-07-21 11:00:00,43.31,43.39,43.31,43.38,68100.0,30.0389,30.0944,30.0389,30.0874,68100.0
2009-07-21 11:05:00,43.37,43.37,43.22,43.35,32800.0,30.0805,30.0805,29.9764,30.0666,32800.0
2009-07-21 11:10:00,43.35,43.35,43.1,43.15,39100.0,30.0666,30.0666,29.8932,29.9279,39100.0
2009-07-21 11:15:00,43.15,43.32,43.14,43.19,55400.0,29.9279,30.0458,29.921,29.9556,55400.0
2009-07-21 11:20:00,43.18,43.22,43.1,43.12,28500.0,29.9487,29.9764,29.8932,29.9071,28500.0
2009-07-21 11:25:00,43.1,43.12,43.04,43.05,25900.0,29.8932,29.9071,29.8516,29.8585,25900.0
2009-07-21 11:30:00,43.06,43.08,43.0,43.04,61000.0,29.8655,29.8793,29.8239,29.8516,61000.0
2009-07-21 11:35:00,43.03,43.06,43.01,43.04,30800.0,29.8447,29.8655,29.8308,29.8516,30800.0
2009-07-21 11:40:00,43.02,43.03,42.93,42.93,103400.0,29.8377,29.8447,29.7753,29.7753,103400.0
2009-07-21 11:45:00,42.93,42.94,42.75,42.75,48100.0,29.7753,29.7822,29.6505,29.6505,48100.0
2009-07-21 11:50:00,42.75,42.8,42.72,42.77,52500.0,29.6505,29.6851,29.6297,29.6643,52500.0
2009-07-21 11:55:00,42.75,42.76,42.49,42.54,37400.0,29.6505,29.6574,29.4701,29.5048,37400.0
2009-07-21 12:00:00,42.54,42.77,42.53,42.77,74600.0,29.5048,29.6643,29.4979,29.6643,74600.0
2009-07-21 12:05:00,42.77,42.77,42.73,42.77,23900.0,29.6643,29.6643,29.6366,29.6643,23900.0
2009-07-21 12:10:00,42.76,42.91,42.76,42.91,35500.0,29.6574,29.7614,29.6574,29.7614,35500.0
2009-07-21 12:15:00,42.92,42.98,42.85,42.85,28700.0,29.7684,29.81,29.7198,29.7198,28700.0
2009-07-21 12:20:00,42.85,42.85,42.68,42.68,34600.0,29.7198,29.7198,29.6019,29.6019,34600.0
2009-07-21 12:25:00,42.7,42.87,42.69,42.86,31400.0,29.6158,29.7337,29.6088,29.7268,31400.0
2009-07-21 12:30:00,42.86,42.91,42.83,42.84,61400.0,29.7268,29.7614,29.7059,29.7129,61400.0
2009-07-21 12:35:00,42.84,43.03,42.78,43.0,113400.0,29.7129,29.8447,29.6713,29.8239,113400.0
2009-07-21 12:40:00,43.0,43.03,42.98,42.98,31600.0,29.8239,29.8447,29.81,29.81,31600.0
2009-07-21 12:45:00,42.97,43.03,42.94,42.98,55900.0,29.8031,29.8447,29.7822,29.81,55900.0
2009-07-21 12:50:00,42.98,42.99,42.88,42.96,51100.0,29.81,29.8169,29.7406,29.7961,51100.0
2009-07-21 12:55:00,42.96,43.01,42.92,43.0,43900.0,29.7961,29.8308,29.7684,29.8239,43900.0
2009-07-21 13:00:00,42.99,43.03,42.92,43.0,84400.0,29.8169,29.8447,29.7684,29.8239,84400.0
2009-07-21 13:05:00,43.0,43.0,42.77,42.86,92600.0,29.8239,29.8239,29.6643,29.7268,92600.0
2009-07-21 13:10:00,42.86,42.97,42.84,42.89,79800.0,29.7268,29.8031,29.7129,29.7476,79800.0
2009-07-21 13:15:00,42.89,43.01,42.89,43.0,39900.0,29.7476,29.8308,29.7476,29.8239,39900.0
2009-07-21 13:20:00,43.01,43.01,42.9,42.95,56400.0,29.8308,29.8308,29.7545,29.7892,56400.0
2009-07-21 13:25:00,42.95,43.0,42.94,43.0,29400.0,29.7892,29.8239,29.7822,29.8239,29400.0
2009-07-21 13:30:00,43.01,43.04,42.98,42.98,24700.0,29.8308,29.8516,29.81,29.81,24700.0
2009-07-21 13:35:00,42.99,43.03,42.94,43.03,32300.0,29.8169,29.8447,29.7822,29.8447,32300.0
2009-07-21 13:40:00,43.04,43.14,43.04,43.05,34200.0,29.8516,29.921,29.8516,29.8585,34200.0
2009-07-21 13:45:00,43.05,43.09,42.99,42.99,47700.0,29.8585,29.8863,29.8169,29.8169,47700.0
2009-07-21 13:50:00,43.0,43.02,42.97,42.97,42100.0,29.8239,29.8377,29.8031,29.8031,42100.0
2009-07-21 13:55:00,42.97,43.03,42.95,43.0,40100.0,29.8031,29.8447,29.7892,29.8239,40100.0
2009-07-21 14:00:00,43.0,43.07,43.0,43.05,27400.0,29.8239,29.8724,29.8239,29.8585,27400.0
2009-07-21 14:05:00,43.04,43.05,42.98,43.01,26300.0,29.8516,29.8585,29.81,29.8308,26300.0
2009-07-21 14:10:00,43.01,43.17,43.0,43.1,43600.0,29.8308,29.9418,29.8239,29.8932,43600.0
2009-07-21 14:15:00,43.11,43.11,42.99,43.0,33300.0,29.9002,29.9002,29.8169,29.8239,33300.0
2009-07-21 14:20:00,43.0,43.08,43.0,43.08,34400.0,29.8239,29.8793,29.8239,29.8793,34400.0
2009-07-21 14:25:00,43.08,43.08,43.01,43.01,30200.0,29.8793,29.8793,29.8308,29.8308,30200.0
2009-07-21 14:30:00,43.02,43.02,42.94,42.95,95500.0,29.8377,29.8377,29.7822,29.7892,95500.0
2009-07-21 14:35:00,42.95,43.07,42.93,43.03,40100.0,29.7892,29.8724,29.7753,29.8447,40100.0
2009-07-21 14:40:00,43.02,43.03,42.94,43.0,24800.0,29.8377,29.8447,29.7822,29.8239,24800.0
2009-07-21 14:45:00,43.02,43.03,42.95,43.01,30700.0,29.8377,29.8447,29.7892,29.8308,30700.0
2009-07-21 14:50:00,43.0,43.17,43.0,43.12,42200.0,29.8239,29.9418,29.8239,29.9071,42200.0
2009-07-21 14:55:00,43.13,43.18,43.08,43.16,60000.0,29.914,29.9487,29.8793,29.9348,60000.0
2009-07-21 15:00:00,43.15,43.28,43.15,43.17,72900.0,29.9279,30.0181,29.9279,29.9418,72900.0
2009-07-21 15:05:00,43.16,43.19,43.11,43.15,46400.0,29.9348,29.9556,29.9002,29.9279,46400.0
2009-07-21 15:10:00,43.15,43.23,43.14,43.18,30700.0,29.9279,29.9834,29.921,29.9487,30700.0
2009-07-21 15:15:00,43.18,43.23,43.12,43.22,23900.0,29.9487,29.9834,29.9071,29.9764,23900.0
2009-07-21 15:20:00,43.22,43.22,43.13,43.16,41100.0,29.9764,29.9764,29.914,29.9348,41100.0
2009-07-21 15:25:00,43.17,43.24,43.14,43.16,58100.0,29.9418,29.9903,29.921,29.9348,58100.0
2009-07-21 15:30:00,43.16,43.31,43.16,43.26,99000.0,29.9348,30.0389,29.9348,30.0042,99000.0
2009-07-21 15:35:00,43.27,43.29,43.1,43.28,217900.0,30.0111,30.025,29.8932,30.0181,217900.0
2009-07-21 15:40:00,43.29,43.37,43.28,43.3,113000.0,30.025,30.0805,30.0181,30.0319,113000.0
2009-07-21 15:45:00,43.31,43.36,43.27,43.28,122700.0,30.0389,30.0735,30.0111,30.0181,122700.0
2009-07-21 15:50:00,43.27,43.41,43.26,43.39,237600.0,30.0111,30.1082,30.0042,30.0944,237600.0
2009-07-21 15:55:00,43.39,43.42,43.35,43.39,169300.0,30.0944,30.1152,30.0666,30.0944,169300.0
2009-07-22 09:30:00,43.29,43.32,42.51,43.0,77800.0,30.025,30.0458,29.484,29.8239,77800.0
2009-07-22 09:35:00,43.0,43.43,42.99,43.38,33900.0,29.8239,30.1221,29.8169,30.0874,33900.0
2009-07-22 09:40:00,43.4,43.64,43.35,43.41,33300.0,30.1013,30.2677,30.0666,30.1082,33300.0
2009-07-22 09:45:00,43.44,43.65,43.44,43.64,32600.0,30.129,30.2747,30.129,30.2677,32600.0
2009-07-22 09:50:00,43.65,43.91,43.65,43.81,44800.0,30.2747,30.455,30.2747,30.3857,44800.0
2009-07-22 09:55:00,43.84,43.9,43.64,43.7,37100.0,30.4065,30.4481,30.2677,30.3094,37100.0
2009-07-22 10:00:00,43.7,43.77,43.69,43.76,73100.0,30.3094,30.3579,30.3024,30.351,73100.0
2009-07-22 10:05:00,43.76,43.91,43.73,43.89,69300.0,30.351,30.455,30.3302,30.4411,69300.0
2009-07-22 10:10:00,43.89,43.99,43.84,43.86,57400.0,30.4411,30.5105,30.4065,30.4203,57400.0
2009-07-22 10:15:00,43.83,43.92,43.8,43.86,35400.0,30.3995,30.4619,30.3787,30.4203,35400.0
2009-07-22 10:20:00,43.86,43.97,43.8,43.92,81400.0,30.4203,30.4966,30.3787,30.4619,81400.0
2009-07-22 10:25:00,43.92,43.99,43.86,43.9,100300.0,30.4619,30.5105,30.4203,30.4481,100300.0
2009-07-22 10:30:00,43.9,43.95,43.57,43.61,89700.0,30.4481,30.4828,30.2192,30.2469,89700.0
2009-07-22 10:35:00,43.6,43.67,43.59,43.65,22800.0,30.24,30.2886,30.2331,30.2747,22800.0
2009-07-22 10:40:00,43.69,43.8,43.63,43.68,37200.0,30.3024,30.3787,30.2608,30.2955,37200.0
2009-07-22 10:45:00,43.67,43.85,43.67,43.82,37300.0,30.2886,30.4134,30.2886,30.3926,37300.0
2009-07-22 10:50:00,43.82,43.92,43.81,43.87,39400.0,30.3926,30.4619,30.3857,30.4273,39400.0
2009-07-22 10:55:00,43.89,43.95,43.85,43.93,20000.0,30.4411,30.4828,30.4134,30.4689,20000.0
2009-07-22 11:00:00,43.93,44.0,43.84,43.99,20800.0,30.4689,30.5174,30.4065,30.5105,20800.0
2009-07-22 11:05:00,43.99,44.05,43.94,43.97,45400.0,30.5105,30.5521,30.4758,30.4966,45400.0
2009-07-22 11:10:00,43.96,44.0,43.93,43.96,36400.0,30.4897,30.5174,30.4689,30.4897,36400.0
2009-07-22 11:15:00,43.96,43.99,43.89,43.9,21600.0,30.4897,30.5105,30.4411,30.4481,21600.0
2009-07-22 11:20:00,43.9,43.95,43.85,43.86,35100.0,30.4481,30.4828,30.4134,30.4203,35100.0
2009-07-22 11:25:00,43.86,43.9,43.81,43.86,17900.0,30.4203,30.4481,30.3857,30.4203,17900.0
2009-07-22 11:30:00,43.84,43.84,43.73,43.75,30100.0,30.4065,30.4065,30.3302,30.344,30100.0
2009-07-22 11:35:00,43.73,43.75,43.54,43.55,30500.0,30.3302,30.344,30.1984,30.2053,30500.0
2009-07-22 11:40:00,43.55,43.59,43.49,43.5,26900.0,30.2053,30.2331,30.1637,30.1706,26900.0
2009-07-22 11:45:00,43.51,43.61,43.48,43.48,55100.0,30.1776,30.2469,30.1568,30.1568,55100.0
2009-07-22 11:50:00,43.48,43.55,43.46,43.46,21700.0,30.1568,30.2053,30.1429,30.1429,21700.0
2009-07-22 11:55:00,43.47,43.62,43.47,43.62,20600.0,30.1498,30.2539,30.1498,30.2539,20600.0
2009-07-22 12:00:00,43.63,43.68,43.61,43.68,14800.0,30.2608,30.2955,30.2469,30.2955,14800.0
2009-07-22 12:05:00,43.67,43.68,43.57,43.61,36500.0,30.2886,30.2955,30.2192,30.2469,36500.0
2009-07-22 12:10:00,43.61,43.63,43.55,43.57,31500.0,30.2469,30.2608,30.2053,30.2192,31500.0
2009-07-22 12:15:00,43.57,43.62,43.56,43.6,14300.0,30.2192,30.2539,30.2123,30.24,14300.0
2009-07-22 12:20:00,43.61,43.83,43.6,43.83,30200.0,30.2469,30.3995,30.24,30.3995,30200.0
2009-07-22 12:25:00,43.81,43.83,43.78,43.81,28400.0,30.3857,30.3995,30.3648,30.3857,28400.0
2009-07-22 12:30:00,43.79,43.79,43.7,43.72,18400.0,30.3718,30.3718,30.3094,30.3232,18400.0
2009-07-22 12:35:00,43.72,43.77,43.72,43.76,43700.0,30.3232,30.3579,30.3232,30.351,43700.0
2009-07-22 12:40:00,43.75,43.78,43.71,43.78,24400.0,30.344,30.3648,30.3163,30.3648,24400.0
2009-07-22 12:45:00,43.77,43.86,43.72,43.83,24300.0,30.3579,30.4203,30.3232,30.3995,24300.0
2009-07-22 12:50:00,43.84,43.88,43.76,43.78,29500.0,30.4065,30.4342,30.351,30.3648,29500.0
2009-07-22 12:55:00,43.78,43.8,43.75,43.77,18200.0,30.3648,30.3787,30.344,30.3579,18200.0
2009-07-22 13:00:00,43.76,43.81,43.75,43.77,17700.0,30.351,30.3857,30.344,30.3579,17700.0
2009-07-22 13:05:00,43.79,43.83,43.79,43.83,13300.0,30.3718,30.3995,30.3718,30.3995,13300.0
2009-07-22 13:10:00,43.82,43.86,43.8,43.86,16100.0,30.3926,30.4203,30.3787,30.4203,16100.0
2009-07-22 13:15:00,43.86,43.95,43.85,43.95,37800.0,30.4203,30.4828,30.4134,30.4828,37800.0
2009-07-22 13:20:00,43.94,43.95,43.8,43.81,25800.0,30.4758,30.4828,30.3787,30.3857,25800.0
2009-07-22 13:25:00,43.81,43.84,43.78,43.82,23700.0,30.3857,30.4065,30.3648,30.3926,23700.0
2009-07-22 13:30:00,43.82,43.84,43.79,43.83,35000.0,30.3926,30.4065,30.3718,30.3995,35000.0
2009-07-22 13:35:00,43.83,43.9,43.83,43.87,22300.0,30.3995,30.4481,30.3995,30.4273,22300.0
2009-07-22 13:40:00,43.86,43.9,43.77,43.8,28700.0,30.4203,30.4481,30.3579,30.3787,28700.0
2009-07-22 13:45:00,43.81,43.87,43.77,43.87,15800.0,30.3857,30.4273,30.3579,30.4273,15800.0
2009-07-22 13:50:00,43.87,43.95,43.83,43.91,31300.0,30.4273,30.4828,30.3995,30.455,31300.0
2009-07-22 13:55:00,43.92,43.96,43.91,43.95,17900.0,30.4619,30.4897,30.455,30.4828,17900.0
2009-07-22 14:00:00,43.96,44.02,43.9,43.95,44700.0,30.4897,30.5313,30.4481,30.4828,44700.0
2009-07-22 14:05:00,43.95,43.96,43.89,43.92,34500.0,30.4828,30.4897,30.4411,30.4619,34500.0
2009-07-22 14:10:00,43.93,43.99,43.9,43.99,28100.0,30.4689,30.5105,30.4481,30.5105,28100.0
2009-07-22 14:15:00,43.97,44.04,43.95,44.0,30900.0,30.4966,30.5452,30.4828,30.5174,30900.0
2009-07-22 14:20:00,44.0,44.04,43.99,44.03,40000.0,30.5174,30.5452,30.5105,30.5382,40000.0
2009-07-22 14:25:00,44.03,44.19,44.03,44.13,75300.0,30.5382,30.6492,30.5382,30.6076,75300.0
2009-07-22 14:30:00,44.13,44.15,44.09,44.12,22100.0,30.6076,30.6215,30.5799,30.6007,22100.0
2009-07-22 14:35:00,44.11,44.12,44.05,44.11,29400.0,30.5937,30.6007,30.5521,30.5937,29400.0
2009-07-22 14:40:00,44.09,44.16,44.09,44.15,43300.0,30.5799,30.6284,30.5799,30.6215,43300.0
2009-07-22 14:45:00,44.14,44.14,44.04,44.06,23900.0,30.6145,30.6145,30.5452,30.5591,23900.0
2009-07-22 14:50:00,44.07,44.12,44.03,44.03,43400.0,30.566,30.6007,30.5382,30.5382,43400.0
2009-07-22 14:55:00,44.04,44.2,44.04,44.19,88700.0,30.5452,30.6562,30.5452,30.6492,88700.0
2009-07-22 15:00:00,44.2,44.35,44.2,44.29,135500.0,30.6562,30.7602,30.6562,30.7186,135500.0
2009-07-22 15:05:00,44.29,44.33,44.1,44.1,58100.0,30.7186,30.7463,30.5868,30.5868,58100.0
2009-07-22 15:10:00,44.1,44.1,44.0,44.06,65400.0,30.5868,30.5868,30.5174,30.5591,65400.0
2009-07-22 15:15:00,44.05,44.07,43.88,43.94,69300.0,30.5521,30.566,30.4342,30.4758,69300.0
2009-07-22 15:20:00,43.94,44.05,43.93,44.02,94100.0,30.4758,30.5521,30.4689,30.5313,94100.0
2009-07-22 15:25:00,44.02,44.08,43.96,43.99,119100.0,30.5313,30.5729,30.4897,30.5105,119100.0
2009-07-22 15:30:00,43.98,44.11,43.97,44.07,92200.0,30.5036,30.5937,30.4966,30.566,92200.0
2009-07-22 15:35:00,44.06,44.07,43.9,43.96,75800.0,30.5591,30.566,30.4481,30.4897,75800.0
2009-07-22 15:40:00,43.95,43.96,43.78,43.88,107700.0,30.4828,30.4897,30.3648,30.4342,107700.0
2009-07-22 15:45:00,43.89,44.01,43.78,43.8,88000.0,30.4411,30.5244,30.3648,30.3787,88000.0
2009-07-22 15:50:00,43.81,43.91,43.79,43.91,103600.0,30.3857,30.455,30.3718,30.455,103600.0
2009-07-22 15:55:00,43.91,43.96,43.91,43.91,101600.0,30.455,30.4897,30.455,30.455,101600.0
2009-07-23 09:30:00,43.72,44.32,43.61,44.07,69100.0,30.3232,30.7394,30.2469,30.566,69100.0
2009-07-23 09:35:00,44.06,44.21,43.93,44.12,64900.0,30.5591,30.6631,30.4689,30.6007,64900.0
2009-07-23 09:40:00,44.12,44.21,44.01,44.19,65600.0,30.6007,30.6631,30.5244,30.6492,65600.0
2009-07-23 09:45:00,44.17,44.38,44.1,44.26,51000.0,30.6353,30.781,30.5868,30.6978,51000.0
2009-07-23 09:50:00,44.26,44.35,44.17,44.25,65300.0,30.6978,30.7602,30.6353,30.6908,65300.0
2009-07-23 09:55:00,44.27,44.69,44.27,44.64,62100.0,30.7047,30.996,30.7047,30.9613,62100.0
2009-07-23 10:00:00,44.65,44.71,44.5,44.56,77100.0,30.9683,31.0099,30.8642,30.9058,77100.0
2009-07-23 10:05:00,44.55,44.96,44.51,44.95,119700.0,30.8989,31.1833,30.8712,31.1763,119700.0
2009-07-23 10:10:00,44.9,44.93,44.82,44.82,68000.0,31.1417,31.1625,31.0862,31.0862,68000.0
2009-07-23 10:15:00,44.82,45.0,44.78,44.88,123100.0,31.0862,31.211,31.0584,31.1278,123100.0
2009-07-23 10:20:00,44.89,44.91,44.82,44.86,43700.0,31.1347,31.1486,31.0862,31.1139,43700.0
2009-07-23 10:25:00,44.85,44.86,44.72,44.78,56700.0,31.107,31.1139,31.0168,31.0584,56700.0
2009-07-23 10:30:00,44.79,45.0,44.78,44.98,73600.0,31.0654,31.211,31.0584,31.1971,73600.0
2009-07-23 10:35:00,44.98,45.16,44.96,45.03,134200.0,31.1971,31.322,31.1833,31.2318,134200.0
2009-07-23 10:40:00,45.03,45.05,44.84,44.84,93100.0,31.2318,31.2457,31.1,31.1,93100.0
2009-07-23 10:45:00,44.84,44.86,44.77,44.81,32000.0,31.1,31.1139,31.0515,31.0792,32000.0
2009-07-23 10:50:00,44.82,44.85,44.78,44.85,37200.0,31.0862,31.107,31.0584,31.107,37200.0
2009-07-23 10:55:00,44.85,44.91,44.78,44.81,36600.0,31.107,31.1486,31.0584,31.0792,36600.0
2009-07-23 11:00:00,44.81,44.91,44.79,44.85,49000.0,31.0792,31.1486,31.0654,31.107,49000.0
2009-07-23 11:05:00,44.85,44.88,44.82,44.85,42400.0,31.107,31.1278,31.0862,31.107,42400.0
2009-07-23 11:10:00,44.86,44.89,44.8,44.85,46000.0,31.1139,31.1347,31.0723,31.107,46000.0
2009-07-23 11:15:00,44.86,45.02,44.86,44.93,52400.0,31.1139,31.2249,31.1139,31.1625,52400.0
2009-07-23 11:20:00,44.91,44.93,44.82,44.82,51500.0,31.1486,31.1625,31.0862,31.0862,51500.0
2009-07-23 11:25:00,44.82,44.86,44.75,44.86,44200.0,31.0862,31.1139,31.0376,31.1139,44200.0
2009-07-23 11:30:00,44.85,44.87,44.75,44.79,26500.0,31.107,31.1208,31.0376,31.0654,26500.0
2009-07-23 11:35:00,44.79,44.85,44.76,44.79,31500.0,31.0654,31.107,31.0446,31.0654,31500.0
2009-07-23 11:40:00,44.79,44.83,44.73,44.76,39300.0,31.0654,31.0931,31.0237,31.0446,39300.0
2009-07-23 11:45:00,44.77,44.81,44.75,44.81,29100.0,31.0515,31.0792,31.0376,31.0792,29100.0
2009-07-23 11:50:00,44.8,44.9,44.77,44.85,20300.0,31.0723,31.1417,31.0515,31.107,20300.0
2009-07-23 11:55:00,44.85,44.86,44.76,44.79,26600.0,31.107,31.1139,31.0446,31.0654,26600.0
2009-07-23 12:00:00,44.77,44.8,44.73,44.74,58000.0,31.0515,31.0723,31.0237,31.0307,58000.0
2009-07-23 12:05:00,44.73,44.8,44.68,44.7,90200.0,31.0237,31.0723,30.9891,31.0029,90200.0
2009-07-23 12:10:00,44.7,44.81,44.65,44.81,53400.0,31.0029,31.0792,30.9683,31.0792,53400.0
2009-07-23 12:15:00,44.79,44.85,44.75,44.81,65800.0,31.0654,31.107,31.0376,31.0792,65800.0
2009-07-23 12:20:00,44.83,44.89,44.73,44.8,135600.0,31.0931,31.1347,31.0237,31.0723,135600.0
2009-07-23 12:25:00,44.8,44.99,44.8,44.97,51100.0,31.0723,31.2041,31.0723,31.1902,51100.0
2009-07-23 12:30:00,44.98,45.05,44.97,45.03,25400.0,31.1971,31.2457,31.1902,31.2318,25400.0
2009-07-23 12:35:00,45.03,45.03,44.95,44.96,21900.0,31.2318,31.2318,31.1763,31.1833,21900.0
2009-07-23 12:40:00,44.97,45.04,44.89,45.04,40700.0,31.1902,31.2388,31.1347,31.2388,40700.0
2009-07-23 12:45:00,45.03,45.1,45.02,45.07,49200.0,31.2318,31.2804,31.2249,31.2596,49200.0
2009-07-23 12:50:00,45.07,45.13,44.99,45.13,35200.0,31.2596,31.3012,31.2041,31.3012,35200.0
2009-07-23 12:55:00,45.13,45.24,45.13,45.21,63000.0,31.3012,31.3775,31.3012,31.3567,63000.0
2009-07-23 13:00:00,45.22,45.26,45.17,45.19,41400.0,31.3636,31.3913,31.3289,31.3428,41400.0
2009-07-23 13:05:00,45.21,45.24,45.2,45.23,33200.0,31.3567,31.3775,31.3497,31.3705,33200.0
2009-07-23 13:10:00,45.23,45.23,45.19,45.19,23500.0,31.3705,31.3705,31.3428,31.3428,23500.0
2009-07-23 13:15:00,45.19,45.19,45.11,45.13,26600.0,31.3428,31.3428,31.2873,31.3012,26600.0
2009-07-23 13:20:00,45.13,45.24,45.12,45.22,34000.0,31.3012,31.3775,31.2942,31.3636,34000.0
2009-07-23 13:25:00,45.22,45.33,45.21,45.27,43200.0,31.3636,31.4399,31.3567,31.3983,43200.0
2009-07-23 13:30:00,45.26,45.32,45.25,45.32,24100.0,31.3913,31.433,31.3844,31.433,24100.0
2009-07-23 13:35:00,45.32,45.42,45.28,45.38,43700.0,31.433,31.5023,31.4052,31.4746,43700.0
2009-07-23 13:40:00,45.37,45.38,45.16,45.19,54300.0,31.4676,31.4746,31.322,31.3428,54300.0
2009-07-23 13:45:00,45.18,45.19,45.05,45.06,70400.0,31.3359,31.3428,31.2457,31.2526,70400.0
2009-07-23 13:50:00,45.05,45.05,44.94,45.0,57200.0,31.2457,31.2457,31.1694,31.211,57200.0
2009-07-23 13:55:00,45.0,45.01,44.95,44.97,50700.0,31.211,31.2179,31.1763,31.1902,50700.0
2009-07-23 14:00:00,44.95,45.07,44.95,45.05,38800.0,31.1763,31.2596,31.1763,31.2457,38800.0
2009-07-23 14:05:00,45.03,45.07,45.01,45.04,24600.0,31.2318,31.2596,31.2179,31.2388,24600.0
2009-07-23 14:10:00,45.04,45.16,45.01,45.15,61400.0,31.2388,31.322,31.2179,31.3151,61400.0
2009-07-23 14:15:00,45.15,45.17,45.07,45.14,28300.0,31.3151,31.3289,31.2596,31.3081,28300.0
2009-07-23 14:20:00,45.14,45.17,45.07,45.15,36300.0,31.3081,31.3289,31.2596,31.3151,36300.0
2009-07-23 14:25:00,45.15,45.28,45.15,45.24,36200.0,31.3151,31.4052,31.3151,31.3775,36200.0
2009-07-23 14:30:00,45.24,45.29,45.17,45.21,36100.0,31.3775,31.4122,31.3289,31.3567,36100.0
2009-07-23 14:35:00,45.21,45.3,45.18,45.22,28800.0,31.3567,31.4191,31.3359,31.3636,28800.0
2009-07-23 14:40:00,45.21,45.32,45.21,45.29,33100.0,31.3567,31.433,31.3567,31.4122,33100.0
2009-07-23 14:45:00,45.3,45.44,45.29,45.36,46100.0,31.4191,31.5162,31.4122,31.4607,46100.0
2009-07-23 14:50:00,45.37,45.37,45.31,45.35,33400.0,31.4676,31.4676,31.426,31.4538,33400.0
2009-07-23 14:55:00,45.35,45.43,45.35,45.4,38600.0,31.4538,31.5093,31.4538,31.4884,38600.0
2009-07-23 15:00:00,45.4,45.5,45.39,45.44,53800.0,31.4884,31.5578,31.4815,31.5162,53800.0
2009-07-23 15:05:00,45.45,45.5,45.42,45.46,102900.0,31.5231,31.5578,31.5023,31.5301,102900.0
2009-07-23 15:10:00,45.47,45.55,45.4,45.52,71700.0,31.537,31.5925,31.4884,31.5717,71700.0
2009-07-23 15:15:00,45.52,45.55,45.46,45.49,68300.0,31.5717,31.5925,31.5301,31.5509,68300.0
2009-07-23 15:20:00,45.49,45.51,45.43,45.5,73700.0,31.5509,31.5647,31.5093,31.5578,73700.0
2009-07-23 15:25:00,45.5,45.55,45.47,45.48,76700.0,31.5578,31.5925,31.537,31.5439,76700.0
2009-07-23 15:30:00,45.49,45.51,45.44,45.45,90600.0,31.5509,31.5647,31.5162,31.5231,90600.0
2009-07-23 15:35:00,45.45,45.47,45.4,45.42,78300.0,31.5231,31.537,31.4884,31.5023,78300.0
2009-07-23 15:40:00,45.43,45.51,45.42,45.46,89600.0,31.5093,31.5647,31.5023,31.5301,89600.0
2009-07-23 15:45:00,45.46,45.46,45.22,45.22,135300.0,31.5301,31.5301,31.3636,31.3636,135300.0
2009-07-23 15:50:00,45.22,45.29,45.18,45.25,159700.0,31.3636,31.4122,31.3359,31.3844,159700.0
2009-07-23 15:55:00,45.24,45.36,45.24,45.34,163700.0,31.3775,31.4607,31.3775,31.4468,163700.0
2009-07-24 09:30:00,45.02,45.25,44.88,45.15,73300.0,31.2249,31.3844,31.1278,31.3151,73300.0
2009-07-24 09:35:00,45.13,45.23,44.92,45.17,59700.0,31.3012,31.3705,31.1555,31.3289,59700.0
2009-07-24 09:40:00,45.17,45.49,45.17,45.32,49600.0,31.3289,31.5509,31.3289,31.433,49600.0
2009-07-24 09:45:00,45.33,45.39,45.05,45.05,59500.0,31.4399,31.4815,31.2457,31.2457,59500.0
2009-07-24 09:50:00,45.05,45.11,44.95,45.02,56400.0,31.2457,31.2873,31.1763,31.2249,56400.0
2009-07-24 09:55:00,45.01,45.03,44.73,44.82,55800.0,31.2179,31.2318,31.0237,31.0862,55800.0
2009-07-24 10:00:00,44.82,44.85,44.7,44.82,71900.0,31.0862,31.107,31.0029,31.0862,71900.0
2009-07-24 10:05:00,44.81,45.0,44.64,44.71,44500.0,31.0792,31.211,30.9613,31.0099,44500.0
2009-07-24 10:10:00,44.71,44.76,44.56,44.63,56700.0,31.0099,31.0446,30.9058,30.9544,56700.0
2009-07-24 10:15:00,44.61,44.75,44.52,44.74,85100.0,30.9405,31.0376,30.8781,31.0307,85100.0
2009-07-24 10:20:00,44.73,44.73,44.43,44.51,48200.0,31.0237,31.0237,30.8157,30.8712,48200.0
2009-07-24 10:25:00,44.51,44.53,44.26,44.34,38500.0,30.8712,30.885,30.6978,30.7533,38500.0
2009-07-24 10:30:00,44.35,44.42,44.33,44.41,18700.0,30.7602,30.8087,30.7463,30.8018,18700.0
2009-07-24 10:35:00,44.4,44.43,44.19,44.26,49200.0,30.7949,30.8157,30.6492,30.6978,49200.0
2009-07-24 10:40:00,44.24,44.32,44.15,44.15,50000.0,30.6839,30.7394,30.6215,30.6215,50000.0
2009-07-24 10:45:00,44.13,44.3,44.07,44.23,27700.0,30.6076,30.7255,30.566,30.677,27700.0
2009-07-24 10:50:00,44.24,44.3,44.09,44.12,24900.0,30.6839,30.7255,30.5799,30.6007,24900.0
2009-07-24 10:55:00,44.11,44.14,44.05,44.07,16800.0,30.5937,30.6145,30.5521,30.566,16800.0
2009-07-24 11:00:00,44.06,44.24,44.06,44.24,22100.0,30.5591,30.6839,30.5591,30.6839,22100.0
2009-07-24 11:05:00,44.24,44.31,44.21,44.3,29800.0,30.6839,30.7324,30.6631,30.7255,29800.0
2009-07-24 11:10:00,44.3,44.61,44.3,44.6,53800.0,30.7255,30.9405,30.7255,30.9336,53800.0
2009-07-24 11:15:00,44.6,44.73,44.56,44.59,38200.0,30.9336,31.0237,30.9058,30.9266,38200.0
2009-07-24 11:20:00,44.6,44.67,44.53,44.55,26500.0,30.9336,30.9821,30.885,30.8989,26500.0
2009-07-24 11:25:00,44.56,44.64,44.55,44.63,18400.0,30.9058,30.9613,30.8989,30.9544,18400.0
2009-07-24 11:30:00,44.64,44.64,44.59,44.6,34800.0,30.9613,30.9613,30.9266,30.9336,34800.0
2009-07-24 11:35:00,44.59,44.63,44.55,44.6,25400.0,30.9266,30.9544,30.8989,30.9336,25400.0
2009-07-24 11:40:00,44.6,44.65,44.55,44.58,24600.0,30.9336,30.9683,30.8989,30.9197,24600.0
2009-07-24 11:45:00,44.57,44.64,44.56,44.64,16300.0,30.9128,30.9613,30.9058,30.9613,16300.0
2009-07-24 11:50:00,44.64,44.74,44.64,44.7,20700.0,30.9613,31.0307,30.9613,31.0029,20700.0
2009-07-24 11:55:00,44.7,44.87,44.69,44.72,125200.0,31.0029,31.1208,30.996,31.0168,125200.0
2009-07-24 12:00:00,44.73,44.8,44.72,44.73,9100.0,31.0237,31.0723,31.0168,31.0237,9100.0
2009-07-24 12:05:00,44.73,44.87,44.71,44.81,10300.0,31.0237,31.1208,31.0099,31.0792,10300.0
2009-07-24 12:10:00,44.81,44.9,44.81,44.81,16700.0,31.0792,31.1417,31.0792,31.0792,16700.0
2009-07-24 12:15:00,44.81,44.83,44.78,44.79,9500.0,31.0792,31.0931,31.0584,31.0654,9500.0
2009-07-24 12:20:00,44.78,44.79,44.65,44.73,12100.0,31.0584,31.0654,30.9683,31.0237,12100.0
2009-07-24 12:25:00,44.72,44.73,44.66,44.67,5500.0,31.0168,31.0237,30.9752,30.9821,5500.0
2009-07-24 12:30:00,44.65,44.71,44.65,44.69,6600.0,30.9683,31.0099,30.9683,30.996,6600.0
2009-07-24 12:35:00,44.68,44.7,44.63,44.7,9500.0,30.9891,31.0029,30.9544,31.0029,9500.0
2009-07-24 12:40:00,44.69,44.74,44.69,44.72,6000.0,30.996,31.0307,30.996,31.0168,6000.0
2009-07-24 12:45:00,44.72,44.74,44.6,44.6,46700.0,31.0168,31.0307,30.9336,30.9336,46700.0
2009-07-24 12:50:00,44.59,44.65,44.58,44.6,17500.0,30.9266,30.9683,30.9197,30.9336,17500.0
2009-07-24 12:55:00,44.6,44.6,44.5,44.57,19900.0,30.9336,30.9336,30.8642,30.9128,19900.0
2009-07-24 13:00:00,44.57,44.63,44.55,44.63,7400.0,30.9128,30.9544,30.8989,30.9544,7400.0
2009-07-24 13:05:00,44.63,44.65,44.6,44.63,12500.0,30.9544,30.9683,30.9336,30.9544,12500.0
2009-07-24 13:10:00,44.62,44.64,44.61,44.62,12700.0,30.9475,30.9613,30.9405,30.9475,12700.0
2009-07-24 13:15:00,44.63,44.7,44.61,44.69,17800.0,30.9544,31.0029,30.9405,30.996,17800.0
2009-07-24 13:20:00,44.68,44.71,44.6,44.63,15500.0,30.9891,31.0099,30.9336,30.9544,15500.0
2009-07-24 13:25:00,44.62,44.63,44.58,44.63,8700.0,30.9475,30.9544,30.9197,30.9544,8700.0
2009-07-24 13:30:00,44.63,44.84,44.63,44.79,38800.0,30.9544,31.1,30.9544,31.0654,38800.0
2009-07-24 13:35:00,44.8,44.87,44.75,44.87,22500.0,31.0723,31.1208,31.0376,31.1208,22500.0
2009-07-24 13:40:00,44.88,44.88,44.67,44.67,32400.0,31.1278,31.1278,30.9821,30.9821,32400.0
2009-07-24 13:45:00,44.67,44.73,44.67,44.72,25100.0,30.9821,31.0237,30.9821,31.0168,25100.0
2009-07-24 13:50:00,44.7,44.78,44.66,44.66,11700.0,31.0029,31.0584,30.9752,30.9752,11700.0
2009-07-24 13:55:00,44.66,44.73,44.66,44.71,11800.0,30.9752,31.0237,30.9752,31.0099,11800.0
2009-07-24 14:00:00,44.72,44.83,44.72,44.82,35900.0,31.0168,31.0931,31.0168,31.0862,35900.0
2009-07-24 14:05:00,44.81,44.92,44.8,44.92,15200.0,31.0792,31.1555,31.0723,31.1555,15200.0
2009-07-24 14:10:00,44.92,44.93,44.79,44.84,39200.0,31.1555,31.1625,31.0654,31.1,39200.0
2009-07-24 14:15:00,44.84,44.86,44.76,44.76,11000.0,31.1,31.1139,31.0446,31.0446,11000.0
2009-07-24 14:20:00,44.75,44.75,44.67,44.68,20700.0,31.0376,31.0376,30.9821,30.9891,20700.0
2009-07-24 14:25:00,44.67,44.74,44.67,44.71,8900.0,30.9821,31.0307,30.9821,31.0099,8900.0
2009-07-24 14:30:00,44.72,44.78,44.7,44.76,16400.0,31.0168,31.0584,31.0029,31.0446,16400.0
2009-07-24 14:35:00,44.76,44.76,44.69,44.7,16600.0,31.0446,31.0446,30.996,31.0029,16600.0
2009-07-24 14:40:00,44.7,44.73,44.69,44.7,11900.0,31.0029,31.0237,30.996,31.0029,11900.0
2009-07-24 14:45:00,44.69,44.81,44.67,44.75,21000.0,30.996,31.0792,30.9821,31.0376,21000.0
2009-07-24 14:50:00,44.75,44.75,44.61,44.63,30300.0,31.0376,31.0376,30.9405,30.9544,30300.0
2009-07-24 14:55:00,44.64,44.71,44.64,44.71,15500.0,30.9613,31.0099,30.9613,31.0099,15500.0
2009-07-24 15:00:00,44.71,44.79,44.69,44.72,33300.0,31.0099,31.0654,30.996,31.0168,33300.0
2009-07-24 15:05:00,44.72,44.75,44.68,44.69,24200.0,31.0168,31.0376,30.9891,30.996,24200.0
2009-07-24 15:10:00,44.7,44.73,44.69,44.7,19100.0,31.0029,31.0237,30.996,31.0029,19100.0
2009-07-24 15:15:00,44.71,44.78,44.71,44.75,34400.0,31.0099,31.0584,31.0099,31.0376,34400.0
2009-07-24 15:20:00,44.76,44.82,44.71,44.72,35800.0,31.0446,31.0862,31.0099,31.0168,35800.0
2009-07-24 15:25:00,44.73,44.84,44.72,44.8,27600.0,31.0237,31.1,31.0168,31.0723,27600.0
2009-07-24 15:30:00,44.78,44.8,44.68,44.74,43800.0,31.0584,31.0723,30.9891,31.0307,43800.0
2009-07-24 15:35:00,44.74,44.79,44.7,44.75,57200.0,31.0307,31.0654,31.0029,31.0376,57200.0
2009-07-24 15:40:00,44.75,44.78,44.71,44.77,41900.0,31.0376,31.0584,31.0099,31.0515,41900.0
2009-07-24 15:45:00,44.76,44.86,44.7,44.86,65500.0,31.0446,31.1139,31.0029,31.1139,65500.0
2009-07-24 15:50:00,44.85,44.89,44.82,44.86,67600.0,31.107,31.1347,31.0862,31.1139,67600.0
2009-07-24 15:55:00,44.85,44.92,44.84,44.84,138100.0,31.107,31.1555,31.1,31.1,138100.0
2009-07-27 09:30:00,45.23,45.23,44.63,44.84,30100.0,31.3705,31.3705,30.9544,31.1,30100.0
2009-07-27 09:35:00,44.84,44.91,44.48,44.91,26100.0,31.1,31.1486,30.8504,31.1486,26100.0
2009-07-27 09:40:00,44.9,45.26,44.88,45.11,45100.0,31.1417,31.3913,31.1278,31.2873,45100.0
2009-07-27 09:45:00,45.14,45.24,45.09,45.18,64600.0,31.3081,31.3775,31.2734,31.3359,64600.0
2009-07-27 09:50:00,45.15,45.21,45.03,45.08,34800.0,31.3151,31.3567,31.2318,31.2665,34800.0
2009-07-27 09:55:00,45.04,45.08,44.96,44.96,34800.0,31.2388,31.2665,31.1833,31.1833,34800.0
2009-07-27 10:00:00,44.97,45.21,44.95,45.02,92000.0,31.1902,31.3567,31.1763,31.2249,92000.0
2009-07-27 10:05:00,45.0,45.01,44.77,44.77,35500.0,31.211,31.2179,31.0515,31.0515,35500.0
2009-07-27 10:10:00,44.76,44.84,44.41,44.43,42800.0,31.0446,31.1,30.8018,30.8157,42800.0
2009-07-27 10:15:00,44.46,44.64,44.42,44.54,35800.0,30.8365,30.9613,30.8087,30.892,35800.0
2009-07-27 10:20:00,44.51,44.72,44.43,44.66,29100.0,30.8712,31.0168,30.8157,30.9752,29100.0
2009-07-27 10:25:00,44.63,44.66,44.55,44.57,29000.0,30.9544,30.9752,30.8989,30.9128,29000.0
2009-07-27 10:30:00,44.55,44.57,44.3,44.3,30000.0,30.8989,30.9128,30.7255,30.7255,30000.0
2009-07-27 10:35:00,44.31,44.34,44.27,44.34,33200.0,30.7324,30.7533,30.7047,30.7533,33200.0
2009-07-27 10:40:00,44.33,44.47,44.33,44.42,29700.0,30.7463,30.8434,30.7463,30.8087,29700.0
2009-07-27 10:45:00,44.41,44.53,44.41,44.52,31200.0,30.8018,30.885,30.8018,30.8781,31200.0
2009-07-27 10:50:00,44.51,44.53,44.41,44.44,24200.0,30.8712,30.885,30.8018,30.8226,24200.0
2009-07-27 10:55:00,44.43,44.61,44.37,44.61,28500.0,30.8157,30.9405,30.7741,30.9405,28500.0
2009-07-27 11:00:00,44.61,44.7,44.58,44.6,24000.0,30.9405,31.0029,30.9197,30.9336,24000.0
2009-07-27 11:05:00,44.6,44.71,44.6,44.67,29600.0,30.9336,31.0099,30.9336,30.9821,29600.0
2009-07-27 11:10:00,44.67,44.71,44.49,44.64,46400.0,30.9821,31.0099,30.8573,30.9613,46400.0
2009-07-27 11:15:00,44.64,44.75,44.64,44.73,38600.0,30.9613,31.0376,30.9613,31.0237,38600.0
2009-07-27 11:20:00,44.73,44.84,44.72,44.8,28900.0,31.0237,31.1,31.0168,31.0723,28900.0
2009-07-27 11:25:00,44.8,44.82,44.74,44.75,18000.0,31.0723,31.0862,31.0307,31.0376,18000.0
2009-07-27 11:30:00,44.72,44.88,44.72,44.81,19200.0,31.0168,31.1278,31.0168,31.0792,19200.0
2009-07-27 11:35:00,44.8,44.8,44.69,44.7,52000.0,31.0723,31.0723,30.996,31.0029,52000.0
2009-07-27 11:40:00,44.69,44.8,44.67,44.79,120000.0,30.996,31.0723,30.9821,31.0654,120000.0
2009-07-27 11:45:00,44.8,44.84,44.76,44.76,17700.0,31.0723,31.1,31.0446,31.0446,17700.0
2009-07-27 11:50:00,44.74,44.74,44.55,44.57,44300.0,31.0307,31.0307,30.8989,30.9128,44300.0
2009-07-27 11:55:00,44.56,44.58,44.45,44.5,28600.0,30.9058,30.9197,30.8295,30.8642,28600.0
2009-07-27 12:00:00,44.5,44.5,44.37,44.38,48600.0,30.8642,30.8642,30.7741,30.781,48600.0
2009-07-27 12:05:00,44.38,44.47,44.32,44.46,44500.0,30.781,30.8434,30.7394,30.8365,44500.0
2009-07-27 12:10:00,44.46,44.51,44.46,44.51,6800.0,30.8365,30.8712,30.8365,30.8712,6800.0
2009-07-27 12:15:00,44.5,44.64,44.49,44.64,14300.0,30.8642,30.9613,30.8573,30.9613,14300.0
2009-07-27 12:20:00,44.63,44.65,44.55,44.6,14500.0,30.9544,30.9683,30.8989,30.9336,14500.0
2009-07-27 12:25:00,44.59,44.6,44.57,44.59,8200.0,30.9266,30.9336,30.9128,30.9266,8200.0
2009-07-27 12:30:00,44.57,44.6,44.53,44.54,15700.0,30.9128,30.9336,30.885,30.892,15700.0
2009-07-27 12:35:00,44.55,44.56,44.52,44.56,10200.0,30.8989,30.9058,30.8781,30.9058,10200.0
2009-07-27 12:40:00,44.55,44.57,44.5,44.51,21900.0,30.8989,30.9128,30.8642,30.8712,21900.0
2009-07-27 12:45:00,44.51,44.55,44.5,44.52,17800.0,30.8712,30.8989,30.8642,30.8781,17800.0
2009-07-27 12:50:00,44.52,44.63,44.5,44.6,26300.0,30.8781,30.9544,30.8642,30.9336,26300.0
2009-07-27 12:55:00,44.6,44.62,44.53,44.6,13500.0,30.9336,30.9475,30.885,30.9336,13500.0
2009-07-27 13:00:00,44.61,44.67,44.57,44.67,8900.0,30.9405,30.9821,30.9128,30.9821,8900.0
2009-07-27 13:05:00,44.67,44.68,44.63,44.68,15800.0,30.9821,30.9891,30.9544,30.9891,15800.0
2009-07-27 13:10:00,44.69,44.77,44.69,44.74,14500.0,30.996,31.0515,30.996,31.0307,14500.0
2009-07-27 13:15:00,44.75,44.82,44.74,44.79,14000.0,31.0376,31.0862,31.0307,31.0654,14000.0
2009-07-27 13:20:00,44.79,44.79,44.67,44.7,18100.0,31.0654,31.0654,30.9821,31.0029,18100.0
2009-07-27 13:25:00,44.7,44.71,44.58,44.62,15200.0,31.0029,31.0099,30.9197,30.9475,15200.0
2009-07-27 13:30:00,44.61,44.7,44.6,44.69,5300.0,30.9405,31.0029,30.9336,30.996,5300.0
2009-07-27 13:35:00,44.69,44.76,44.69,44.7,9300.0,30.996,31.0446,30.996,31.0029,9300.0
2009-07-27 13:40:00,44.71,44.79,44.69,44.69,9400.0,31.0099,31.0654,30.996,30.996,9400.0
2009-07-27 13:45:00,44.69,44.77,44.69,44.75,9200.0,30.996,31.0515,30.996,31.0376,9200.0
2009-07-27 13:50:00,44.76,44.88,44.76,44.85,16400.0,31.0446,31.1278,31.0446,31.107,16400.0
2009-07-27 13:55:00,44.84,44.92,44.81,44.84,19700.0,31.1,31.1555,31.0792,31.1,19700.0
2009-07-27 14:00:00,44.84,44.84,44.79,44.8,11100.0,31.1,31.1,31.0654,31.0723,11100.0
2009-07-27 14:05:00,44.81,44.84,44.77,44.83,21100.0,31.0792,31.1,31.0515,31.0931,21100.0
2009-07-27 14:10:00,44.83,44.85,44.79,44.82,23400.0,31.0931,31.107,31.0654,31.0862,23400.0
2009-07-27 14:15:00,44.82,44.93,44.81,44.9,18400.0,31.0862,31.1625,31.0792,31.1417,18400.0
2009-07-27 14:20:00,44.91,44.92,44.83,44.84,18500.0,31.1486,31.1555,31.0931,31.1,18500.0
2009-07-27 14:25:00,44.84,44.84,44.76,44.82,19800.0,31.1,31.1,31.0446,31.0862,19800.0
2009-07-27 14:30:00,44.82,44.83,44.78,44.82,17600.0,31.0862,31.0931,31.0584,31.0862,17600.0
2009-07-27 14:35:00,44.83,44.99,44.83,44.99,73300.0,31.0931,31.2041,31.0931,31.2041,73300.0
2009-07-27 14:40:00,44.98,45.08,44.88,45.08,90100.0,31.1971,31.2665,31.1278,31.2665,90100.0
2009-07-27 14:45:00,45.04,45.17,45.01,45.1,42500.0,31.2388,31.3289,31.2179,31.2804,42500.0
2009-07-27 14:50:00,45.1,45.14,45.05,45.09,39400.0,31.2804,31.3081,31.2457,31.2734,39400.0
2009-07-27 14:55:00,45.1,45.16,45.09,45.14,22700.0,31.2804,31.322,31.2734,31.3081,22700.0
2009-07-27 15:00:00,45.15,45.25,45.11,45.12,48500.0,31.3151,31.3844,31.2873,31.2942,48500.0
2009-07-27 15:05:00,45.12,45.18,45.1,45.17,35500.0,31.2942,31.3359,31.2804,31.3289,35500.0
2009-07-27 15:10:00,45.17,45.26,45.13,45.25,43800.0,31.3289,31.3913,31.3012,31.3844,43800.0
2009-07-27 15:15:00,45.26,45.3,45.21,45.21,76900.0,31.3913,31.4191,31.3567,31.3567,76900.0
2009-07-27 15:20:00,45.2,45.24,45.11,45.11,38800.0,31.3497,31.3775,31.2873,31.2873,38800.0
2009-07-27 15:25:00,45.11,45.27,45.11,45.23,43900.0,31.2873,31.3983,31.2873,31.3705,43900.0
2009-07-27 15:30:00,45.22,45.23,45.17,45.18,34100.0,31.3636,31.3705,31.3289,31.3359,34100.0
2009-07-27 15:35:00,45.18,45.19,45.05,45.12,53200.0,31.3359,31.3428,31.2457,31.2942,53200.0
2009-07-27 15:40:00,45.12,45.18,45.06,45.07,71700.0,31.2942,31.3359,31.2526,31.2596,71700.0
2009-07-27 15:45:00,45.06,45.06,44.91,44.95,80200.0,31.2526,31.2526,31.1486,31.1763,80200.0
2009-07-27 15:50:00,44.95,45.08,44.93,45.05,65000.0,31.1763,31.2665,31.1625,31.2457,65000.0
2009-07-27 15:55:00,45.05,45.17,45.0,45.14,92600.0,31.2457,31.3289,31.211,31.3081,92600.0
2009-07-28 09:30:00,44.5,44.77,44.5,44.69,52500.0,30.8642,31.0515,30.8642,30.996,52500.0
2009-07-28 09:35:00,44.73,45.09,44.58,45.09,33200.0,31.0237,31.2734,30.9197,31.2734,33200.0
2009-07-28 09:40:00,45.1,45.15,44.81,44.84,56700.0,31.2804,31.3151,31.0792,31.1,56700.0
2009-07-28 09:45:00,44.85,44.92,44.77,44.82,62700.0,31.107,31.1555,31.0515,31.0862,62700.0
2009-07-28 09:50:00,44.83,44.9,44.46,44.56,67300.0,31.0931,31.1417,30.8365,30.9058,67300.0
2009-07-28 09:55:00,44.57,44.82,44.57,44.79,58000.0,30.9128,31.0862,30.9128,31.0654,58000.0
2009-07-28 10:00:00,44.79,44.79,44.28,44.34,64500.0,31.0654,31.0654,30.7116,30.7533,64500.0
2009-07-28 10:05:00,44.37,44.39,44.19,44.26,57400.0,30.7741,30.7879,30.6492,30.6978,57400.0
2009-07-28 10:10:00,44.27,44.36,44.02,44.11,46300.0,30.7047,30.7671,30.5313,30.5937,46300.0
2009-07-28 10:15:00,44.12,44.21,44.03,44.19,36800.0,30.6007,30.6631,30.5382,30.6492,36800.0
2009-07-28 10:20:00,44.19,44.36,44.12,44.36,30400.0,30.6492,30.7671,30.6007,30.7671,30400.0
2009-07-28 10:25:00,44.34,44.52,44.34,44.47,35100.0,30.7533,30.8781,30.7533,30.8434,35100.0
2009-07-28 10:30:00,44.47,44.47,44.31,44.31,27100.0,30.8434,30.8434,30.7324,30.7324,27100.0
2009-07-28 10:35:00,44.31,44.31,44.15,44.16,27200.0,30.7324,30.7324,30.6215,30.6284,27200.0
2009-07-28 10:40:00,44.17,44.31,44.17,44.31,35300.0,30.6353,30.7324,30.6353,30.7324,35300.0
2009-07-28 10:45:00,44.31,44.37,44.29,44.3,32100.0,30.7324,30.7741,30.7186,30.7255,32100.0
2009-07-28 10:50:00,44.29,44.35,44.25,44.33,30700.0,30.7186,30.7602,30.6908,30.7463,30700.0
2009-07-28 10:55:00,44.33,44.48,44.32,44.45,32000.0,30.7463,30.8504,30.7394,30.8295,32000.0
2009-07-28 11:00:00,44.44,44.45,44.24,44.26,25100.0,30.8226,30.8295,30.6839,30.6978,25100.0
2009-07-28 11:05:00,44.26,44.35,44.17,44.18,65500.0,30.6978,30.7602,30.6353,30.6423,65500.0
2009-07-28 11:10:00,44.16,44.16,44.05,44.05,61200.0,30.6284,30.6284,30.5521,30.5521,61200.0
2009-07-28 11:15:00,44.05,44.05,43.9,43.91,201900.0,30.5521,30.5521,30.4481,30.455,201900.0
2009-07-28 11:20:00,43.91,43.91,43.82,43.83,67100.0,30.455,30.455,30.3926,30.3995,67100.0
2009-07-28 11:25:00,43.83,43.95,43.78,43.83,83300.0,30.3995,30.4828,30.3648,30.3995,83300.0
2009-07-28 11:30:00,43.82,43.85,43.62,43.62,62200.0,30.3926,30.4134,30.2539,30.2539,62200.0
2009-07-28 11:35:00,43.63,43.63,43.5,43.57,101800.0,30.2608,30.2608,30.1706,30.2192,101800.0
2009-07-28 11:40:00,43.58,43.8,43.52,43.77,63900.0,30.2261,30.3787,30.1845,30.3579,63900.0
2009-07-28 11:45:00,43.77,43.77,43.65,43.68,39800.0,30.3579,30.3579,30.2747,30.2955,39800.0
2009-07-28 11:50:00,43.67,43.69,43.6,43.64,29100.0,30.2886,30.3024,30.24,30.2677,29100.0
2009-07-28 11:55:00,43.65,43.68,43.53,43.6,45100.0,30.2747,30.2955,30.1915,30.24,45100.0
2009-07-28 12:00:00,43.6,43.6,43.53,43.55,35000.0,30.24,30.24,30.1915,30.2053,35000.0
2009-07-28 12:05:00,43.54,43.55,43.42,43.48,58700.0,30.1984,30.2053,30.1152,30.1568,58700.0
2009-07-28 12:10:00,43.49,43.67,43.49,43.64,65300.0,30.1637,30.2886,30.1637,30.2677,65300.0
2009-07-28 12:15:00,43.65,43.65,43.48,43.5,41000.0,30.2747,30.2747,30.1568,30.1706,41000.0
2009-07-28 12:20:00,43.49,43.57,43.49,43.53,32300.0,30.1637,30.2192,30.1637,30.1915,32300.0
2009-07-28 12:25:00,43.53,43.55,43.49,43.5,49600.0,30.1915,30.2053,30.1637,30.1706,49600.0
2009-07-28 12:30:00,43.5,43.51,43.48,43.5,27100.0,30.1706,30.1776,30.1568,30.1706,27100.0
2009-07-28 12:35:00,43.51,43.51,43.44,43.45,48900.0,30.1776,30.1776,30.129,30.136,48900.0
2009-07-28 12:40:00,43.46,43.46,43.41,43.42,24700.0,30.1429,30.1429,30.1082,30.1152,24700.0
2009-07-28 12:45:00,43.42,43.42,43.35,43.37,40500.0,30.1152,30.1152,30.0666,30.0805,40500.0
2009-07-28 12:50:00,43.37,43.38,43.31,43.33,36900.0,30.0805,30.0874,30.0389,30.0527,36900.0
2009-07-28 12:55:00,43.33,43.39,43.3,43.39,17200.0,30.0527,30.0944,30.0319,30.0944,17200.0
2009-07-28 13:00:00,43.39,43.43,43.33,43.33,20200.0,30.0944,30.1221,30.0527,30.0527,20200.0
2009-07-28 13:05:00,43.35,43.37,43.3,43.31,42300.0,30.0666,30.0805,30.0319,30.0389,42300.0
2009-07-28 13:10:00,43.3,43.49,43.29,43.41,84000.0,30.0319,30.1637,30.025,30.1082,84000.0
2009-07-28 13:15:00,43.42,43.45,43.33,43.36,38200.0,30.1152,30.136,30.0527,30.0735,38200.0
2009-07-28 13:20:00,43.35,43.4,43.34,43.38,43900.0,30.0666,30.1013,30.0597,30.0874,43900.0
2009-07-28 13:25:00,43.38,43.5,43.38,43.49,31000.0,30.0874,30.1706,30.0874,30.1637,31000.0
2009-07-28 13:30:00,43.5,43.56,43.44,43.54,31900.0,30.1706,30.2123,30.129,30.1984,31900.0
2009-07-28 13:35:00,43.53,43.57,43.52,43.54,48800.0,30.1915,30.2192,30.1845,30.1984,48800.0
2009-07-28 13:40:00,43.53,43.56,43.5,43.55,67000.0,30.1915,30.2123,30.1706,30.2053,67000.0
2009-07-28 13:45:00,43.54,43.58,43.49,43.58,35400.0,30.1984,30.2261,30.1637,30.2261,35400.0
2009-07-28 13:50:00,43.57,43.65,43.54,43.63,51200.0,30.2192,30.2747,30.1984,30.2608,51200.0
2009-07-28 13:55:00,43.63,43.7,43.6,43.66,57900.0,30.2608,30.3094,30.24,30.2816,57900.0
2009-07-28 14:00:00,43.64,43.72,43.64,43.72,17900.0,30.2677,30.3232,30.2677,30.3232,17900.0
2009-07-28 14:05:00,43.73,43.75,43.68,43.74,43900.0,30.3302,30.344,30.2955,30.3371,43900.0
2009-07-28 14:10:00,43.75,43.77,43.71,43.75,33000.0,30.344,30.3579,30.3163,30.344,33000.0
2009-07-28 14:15:00,43.75,43.79,43.7,43.7,32100.0,30.344,30.3718,30.3094,30.3094,32100.0
2009-07-28 14:20:00,43.71,43.74,43.68,43.68,53600.0,30.3163,30.3371,30.2955,30.2955,53600.0
2009-07-28 14:25:00,43.7,43.72,43.66,43.72,53200.0,30.3094,30.3232,30.2816,30.3232,53200.0
2009-07-28 14:30:00,43.71,43.78,43.69,43.76,170400.0,30.3163,30.3648,30.3024,30.351,170400.0
2009-07-28 14:35:00,43.76,43.79,43.66,43.7,68100.0,30.351,30.3718,30.2816,30.3094,68100.0
2009-07-28 14:40:00,43.7,43.79,43.61,43.63,56300.0,30.3094,30.3718,30.2469,30.2608,56300.0
2009-07-28 14:45:00,43.63,43.69,43.62,43.65,33200.0,30.2608,30.3024,30.2539,30.2747,33200.0
2009-07-28 14:50:00,43.65,43.66,43.5,43.5,39700.0,30.2747,30.2816,30.1706,30.1706,39700.0
2009-07-28 14:55:00,43.5,43.56,43.46,43.52,71200.0,30.1706,30.2123,30.1429,30.1845,71200.0
2009-07-28 15:00:00,43.53,43.59,43.45,43.59,36000.0,30.1915,30.2331,30.136,30.2331,36000.0
2009-07-28 15:05:00,43.58,43.62,43.52,43.54,59900.0,30.2261,30.2539,30.1845,30.1984,59900.0
2009-07-28 15:10:00,43.52,43.58,43.49,43.57,68800.0,30.1845,30.2261,30.1637,30.2192,68800.0
2009-07-28 15:15:00,43.56,43.6,43.42,43.46,134900.0,30.2123,30.24,30.1152,30.1429,134900.0
2009-07-28 15:20:00,43.47,43.5,43.31,43.41,112900.0,30.1498,30.1706,30.0389,30.1082,112900.0
2009-07-28 15:25:00,43.42,43.55,43.41,43.54,60300.0,30.1152,30.2053,30.1082,30.1984,60300.0
2009-07-28 15:30:00,43.54,43.61,43.49,43.61,103900.0,30.1984,30.2469,30.1637,30.2469,103900.0
2009-07-28 15:35:00,43.6,43.61,43.44,43.44,101800.0,30.24,30.2469,30.129,30.129,101800.0
2009-07-28 15:40:00,43.44,43.58,43.44,43.56,146300.0,30.129,30.2261,30.129,30.2123,146300.0
2009-07-28 15:45:00,43.56,43.62,43.55,43.61,145100.0,30.2123,30.2539,30.2053,30.2469,145100.0
2009-07-28 15:50:00,43.62,43.69,43.6,43.62,170400.0,30.2539,30.3024,30.24,30.2539,170400.0
2009-07-28 15:55:00,43.62,43.7,43.6,43.63,218200.0,30.2539,30.3094,30.24,30.2608,218200.0
2009-07-29 09:30:00,42.31,42.72,42.25,42.51,354600.0,29.3453,29.6297,29.3037,29.484,354600.0
2009-07-29 09:35:00,42.56,42.56,41.61,41.64,276700.0,29.5187,29.5187,28.8598,28.8806,276700.0
2009-07-29 09:40:00,41.63,41.9,41.61,41.87,131800.0,28.8737,29.0609,28.8598,29.0401,131800.0
2009-07-29 09:45:00,41.86,42.17,41.86,42.01,146600.0,29.0332,29.2482,29.0332,29.1372,146600.0
2009-07-29 09:50:00,42.04,42.05,41.77,41.99,127300.0,29.158,29.165,28.9708,29.1233,127300.0
2009-07-29 09:55:00,41.98,42.16,41.96,42.15,124400.0,29.1164,29.2413,29.1025,29.2343,124400.0
2009-07-29 10:00:00,42.17,42.31,42.11,42.22,139300.0,29.2482,29.3453,29.2066,29.2829,139300.0
2009-07-29 10:05:00,42.23,42.35,42.12,42.15,119300.0,29.2898,29.373,29.2135,29.2343,119300.0
2009-07-29 10:10:00,42.15,42.23,42.0,42.21,102400.0,29.2343,29.2898,29.1303,29.2759,102400.0
2009-07-29 10:15:00,42.21,42.28,42.0,42.13,105000.0,29.2759,29.3245,29.1303,29.2204,105000.0
2009-07-29 10:20:00,42.13,42.23,42.08,42.2,81300.0,29.2204,29.2898,29.1858,29.269,81300.0
2009-07-29 10:25:00,42.2,42.26,42.15,42.17,58100.0,29.269,29.3106,29.2343,29.2482,58100.0
2009-07-29 10:30:00,42.17,42.21,41.95,42.2,90400.0,29.2482,29.2759,29.0956,29.269,90400.0
2009-07-29 10:35:00,42.2,42.35,42.01,42.29,87300.0,29.269,29.373,29.1372,29.3314,87300.0
2009-07-29 10:40:00,42.29,42.38,42.24,42.24,85400.0,29.3314,29.3938,29.2967,29.2967,85400.0
2009-07-29 10:45:00,42.22,42.31,42.14,42.31,38700.0,29.2829,29.3453,29.2274,29.3453,38700.0
2009-07-29 10:50:00,42.3,42.38,42.23,42.37,41200.0,29.3384,29.3938,29.2898,29.3869,41200.0
2009-07-29 10:55:00,42.38,42.38,42.27,42.29,46300.0,29.3938,29.3938,29.3175,29.3314,46300.0
2009-07-29 11:00:00,42.29,42.33,42.26,42.29,56100.0,29.3314,29.3592,29.3106,29.3314,56100.0
2009-07-29 11:05:00,42.3,42.45,42.28,42.42,47600.0,29.3384,29.4424,29.3245,29.4216,47600.0
2009-07-29 11:10:00,42.43,42.62,42.39,42.4,135000.0,29.4285,29.5603,29.4008,29.4077,135000.0
2009-07-29 11:15:00,42.39,42.42,42.29,42.36,69900.0,29.4008,29.4216,29.3314,29.38,69900.0
2009-07-29 11:20:00,42.35,42.46,42.3,42.3,40200.0,29.373,29.4493,29.3384,29.3384,40200.0
2009-07-29 11:25:00,42.3,42.31,42.18,42.19,52700.0,29.3384,29.3453,29.2551,29.2621,52700.0
2009-07-29 11:30:00,42.19,42.19,42.14,42.15,45200.0,29.2621,29.2621,29.2274,29.2343,45200.0
2009-07-29 11:35:00,42.14,42.21,42.1,42.18,58700.0,29.2274,29.2759,29.1996,29.2551,58700.0
2009-07-29 11:40:00,42.16,42.16,42.06,42.08,36500.0,29.2413,29.2413,29.1719,29.1858,36500.0
2009-07-29 11:45:00,42.08,42.19,42.08,42.16,40800.0,29.1858,29.2621,29.1858,29.2413,40800.0
2009-07-29 11:50:00,42.16,42.25,42.16,42.25,35900.0,29.2413,29.3037,29.2413,29.3037,35900.0
2009-07-29 11:55:00,42.25,42.33,42.25,42.32,30800.0,29.3037,29.3592,29.3037,29.3522,30800.0
2009-07-29 12:00:00,42.32,42.33,42.18,42.23,52900.0,29.3522,29.3592,29.2551,29.2898,52900.0
2009-07-29 12:05:00,42.23,42.33,42.18,42.31,26500.0,29.2898,29.3592,29.2551,29.3453,26500.0
2009-07-29 12:10:00,42.32,42.32,42.25,42.26,22600.0,29.3522,29.3522,29.3037,29.3106,22600.0
2009-07-29 12:15:00,42.25,42.26,42.21,42.25,34500.0,29.3037,29.3106,29.2759,29.3037,34500.0
2009-07-29 12:20:00,42.24,42.34,42.24,42.33,41100.0,29.2967,29.3661,29.2967,29.3592,41100.0
2009-07-29 12:25:00,42.33,42.4,42.33,42.34,30600.0,29.3592,29.4077,29.3592,29.3661,30600.0
2009-07-29 12:30:00,42.33,42.4,42.27,42.27,46300.0,29.3592,29.4077,29.3175,29.3175,46300.0
2009-07-29 12:35:00,42.27,42.4,42.26,42.4,21300.0,29.3175,29.4077,29.3106,29.4077,21300.0
2009-07-29 12:40:00,42.4,42.4,42.36,42.4,20100.0,29.4077,29.4077,29.38,29.4077,20100.0
2009-07-29 12:45:00,42.4,42.49,42.38,42.44,34800.0,29.4077,29.4701,29.3938,29.4355,34800.0
2009-07-29 12:50:00,42.45,42.51,42.45,42.5,16600.0,29.4424,29.484,29.4424,29.4771,16600.0
2009-07-29 12:55:00,42.49,42.53,42.49,42.51,19200.0,29.4701,29.4979,29.4701,29.484,19200.0
2009-07-29 13:00:00,42.49,42.5,42.31,42.39,41300.0,29.4701,29.4771,29.3453,29.4008,41300.0
2009-07-29 13:05:00,42.38,42.52,42.37,42.46,42500.0,29.3938,29.4909,29.3869,29.4493,42500.0
2009-07-29 13:10:00,42.45,42.48,42.37,42.47,19700.0,29.4424,29.4632,29.3869,29.4563,19700.0
2009-07-29 13:15:00,42.47,42.49,42.4,42.47,17300.0,29.4563,29.4701,29.4077,29.4563,17300.0
2009-07-29 13:20:00,42.49,42.49,42.43,42.47,14500.0,29.4701,29.4701,29.4285,29.4563,14500.0
2009-07-29 13:25:00,42.47,42.49,42.3,42.35,24900.0,29.4563,29.4701,29.3384,29.373,24900.0
2009-07-29 13:30:00,42.34,42.34,42.25,42.28,19800.0,29.3661,29.3661,29.3037,29.3245,19800.0
2009-07-29 13:35:00,42.29,42.35,42.27,42.33,32300.0,29.3314,29.373,29.3175,29.3592,32300.0
2009-07-29 13:40:00,42.33,42.37,42.3,42.34,17200.0,29.3592,29.3869,29.3384,29.3661,17200.0
2009-07-29 13:45:00,42.34,42.36,42.31,42.32,16000.0,29.3661,29.38,29.3453,29.3522,16000.0
2009-07-29 13:50:00,42.33,42.39,42.28,42.39,16000.0,29.3592,29.4008,29.3245,29.4008,16000.0
2009-07-29 13:55:00,42.38,42.41,42.36,42.39,16100.0,29.3938,29.4146,29.38,29.4008,16100.0
2009-07-29 14:00:00,42.39,42.41,42.3,42.32,32900.0,29.4008,29.4146,29.3384,29.3522,32900.0
2009-07-29 14:05:00,42.33,42.34,42.2,42.27,55600.0,29.3592,29.3661,29.269,29.3175,55600.0
2009-07-29 14:10:00,42.27,42.29,42.23,42.28,20000.0,29.3175,29.3314,29.2898,29.3245,20000.0
2009-07-29 14:15:00,42.26,42.29,42.18,42.24,34200.0,29.3106,29.3314,29.2551,29.2967,34200.0
2009-07-29 14:20:00,42.25,42.33,42.24,42.32,27200.0,29.3037,29.3592,29.2967,29.3522,27200.0
2009-07-29 14:25:00,42.32,42.47,42.32,42.45,27000.0,29.3522,29.4563,29.3522,29.4424,27000.0
2009-07-29 14:30:00,42.46,42.5,42.45,42.49,15100.0,29.4493,29.4771,29.4424,29.4701,15100.0
2009-07-29 14:35:00,42.49,42.5,42.34,42.36,43500.0,29.4701,29.4771,29.3661,29.38,43500.0
2009-07-29 14:40:00,42.36,42.39,42.28,42.28,30700.0,29.38,29.4008,29.3245,29.3245,30700.0
2009-07-29 14:45:00,42.28,42.3,42.2,42.22,45900.0,29.3245,29.3384,29.269,29.2829,45900.0
2009-07-29 14:50:00,42.22,42.23,42.13,42.22,31500.0,29.2829,29.2898,29.2204,29.2829,31500.0
2009-07-29 14:55:00,42.21,42.24,42.18,42.21,41600.0,29.2759,29.2967,29.2551,29.2759,41600.0
2009-07-29 15:00:00,42.21,42.26,42.2,42.25,35200.0,29.2759,29.3106,29.269,29.3037,35200.0
2009-07-29 15:05:00,42.25,42.28,42.21,42.22,53500.0,29.3037,29.3245,29.2759,29.2829,53500.0
2009-07-29 15:10:00,42.23,42.35,42.22,42.33,42700.0,29.2898,29.373,29.2829,29.3592,42700.0
2009-07-29 15:15:00,42.33,42.35,42.27,42.29,41000.0,29.3592,29.373,29.3175,29.3314,41000.0
2009-07-29 15:20:00,42.31,42.4,42.3,42.39,46900.0,29.3453,29.4077,29.3384,29.4008,46900.0
2009-07-29 15:25:00,42.4,42.42,42.32,42.34,46300.0,29.4077,29.4216,29.3522,29.3661,46300.0
2009-07-29 15:30:00,42.34,42.52,42.34,42.5,90300.0,29.3661,29.4909,29.3661,29.4771,90300.0
2009-07-29 15:35:00,42.5,42.61,42.45,42.6,83900.0,29.4771,29.5534,29.4424,29.5464,83900.0
2009-07-29 15:40:00,42.6,42.75,42.6,42.74,111800.0,29.5464,29.6505,29.5464,29.6435,111800.0
2009-07-29 15:45:00,42.74,42.92,42.72,42.88,167500.0,29.6435,29.7684,29.6297,29.7406,167500.0
2009-07-29 15:50:00,42.88,42.88,42.68,42.77,175900.0,29.7406,29.7406,29.6019,29.6643,175900.0
2009-07-29 15:55:00,42.77,42.82,42.73,42.8,176100.0,29.6643,29.699,29.6366,29.6851,176100.0
2009-07-30 09:30:00,43.2,43.79,43.2,43.78,94900.0,29.9626,30.3718,29.9626,30.3648,94900.0
2009-07-30 09:35:00,43.78,43.9,43.72,43.79,114100.0,30.3648,30.4481,30.3232,30.3718,114100.0
2009-07-30 09:40:00,43.77,43.88,43.61,43.75,40800.0,30.3579,30.4342,30.2469,30.344,40800.0
2009-07-30 09:45:00,43.74,43.74,43.49,43.49,56000.0,30.3371,30.3371,30.1637,30.1637,56000.0
2009-07-30 09:50:00,43.49,43.63,43.44,43.51,81100.0,30.1637,30.2608,30.129,30.1776,81100.0
2009-07-30 09:55:00,43.5,43.78,43.5,43.74,52000.0,30.1706,30.3648,30.1706,30.3371,52000.0
2009-07-30 10:00:00,43.75,43.83,43.66,43.66,41500.0,30.344,30.3995,30.2816,30.2816,41500.0
2009-07-30 10:05:00,43.67,43.87,43.65,43.83,49700.0,30.2886,30.4273,30.2747,30.3995,49700.0
2009-07-30 10:10:00,43.84,43.84,43.72,43.75,39900.0,30.4065,30.4065,30.3232,30.344,39900.0
2009-07-30 10:15:00,43.77,43.79,43.67,43.72,48100.0,30.3579,30.3718,30.2886,30.3232,48100.0
2009-07-30 10:20:00,43.74,43.78,43.67,43.67,33300.0,30.3371,30.3648,30.2886,30.2886,33300.0
2009-07-30 10:25:00,43.69,43.78,43.64,43.65,28300.0,30.3024,30.3648,30.2677,30.2747,28300.0
2009-07-30 10:30:00,43.65,43.68,43.57,43.61,75200.0,30.2747,30.2955,30.2192,30.2469,75200.0
2009-07-30 10:35:00,43.61,43.76,43.56,43.75,43600.0,30.2469,30.351,30.2123,30.344,43600.0
2009-07-30 10:40:00,43.76,43.76,43.71,43.74,29500.0,30.351,30.351,30.3163,30.3371,29500.0
2009-07-30 10:45:00,43.74,43.77,43.71,43.74,38400.0,30.3371,30.3579,30.3163,30.3371,38400.0
2009-07-30 10:50:00,43.72,43.78,43.68,43.78,40200.0,30.3232,30.3648,30.2955,30.3648,40200.0
2009-07-30 10:55:00,43.77,43.81,43.75,43.8,48500.0,30.3579,30.3857,30.344,30.3787,48500.0
2009-07-30 11:00:00,43.8,43.86,43.68,43.71,149300.0,30.3787,30.4203,30.2955,30.3163,149300.0
2009-07-30 11:05:00,43.7,43.73,43.5,43.5,34100.0,30.3094,30.3302,30.1706,30.1706,34100.0
2009-07-30 11:10:00,43.52,43.55,43.42,43.49,58600.0,30.1845,30.2053,30.1152,30.1637,58600.0
2009-07-30 11:15:00,43.49,43.52,43.44,43.44,25500.0,30.1637,30.1845,30.129,30.129,25500.0
2009-07-30 11:20:00,43.43,43.48,43.37,43.45,17600.0,30.1221,30.1568,30.0805,30.136,17600.0
2009-07-30 11:25:00,43.45,43.48,43.4,43.44,23500.0,30.136,30.1568,30.1013,30.129,23500.0
2009-07-30 11:30:00,43.45,43.48,43.27,43.27,43000.0,30.136,30.1568,30.0111,30.0111,43000.0
2009-07-30 11:35:00,43.28,43.32,43.19,43.2,57900.0,30.0181,30.0458,29.9556,29.9626,57900.0
2009-07-30 11:40:00,43.21,43.22,43.13,43.22,55000.0,29.9695,29.9764,29.914,29.9764,55000.0
2009-07-30 11:45:00,43.22,43.32,43.21,43.27,26400.0,29.9764,30.0458,29.9695,30.0111,26400.0
2009-07-30 11:50:00,43.28,43.31,43.18,43.18,24400.0,30.0181,30.0389,29.9487,29.9487,24400.0
2009-07-30 11:55:00,43.18,43.24,43.14,43.19,57900.0,29.9487,29.9903,29.921,29.9556,57900.0
2009-07-30 12:00:00,43.19,43.34,43.19,43.34,27100.0,29.9556,30.0597,29.9556,30.0597,27100.0
2009-07-30 12:05:00,43.34,43.41,43.29,43.31,37000.0,30.0597,30.1082,30.025,30.0389,37000.0
2009-07-30 12:10:00,43.3,43.33,43.26,43.29,11900.0,30.0319,30.0527,30.0042,30.025,11900.0
2009-07-30 12:15:00,43.32,43.37,43.31,43.37,25300.0,30.0458,30.0805,30.0389,30.0805,25300.0
2009-07-30 12:20:00,43.37,43.38,43.23,43.25,21200.0,30.0805,30.0874,29.9834,29.9973,21200.0
2009-07-30 12:25:00,43.25,43.29,43.22,43.23,10000.0,29.9973,30.025,29.9764,29.9834,10000.0
2009-07-30 12:30:00,43.24,43.34,43.23,43.34,22100.0,29.9903,30.0597,29.9834,30.0597,22100.0
2009-07-30 12:35:00,43.33,43.35,43.24,43.26,18000.0,30.0527,30.0666,29.9903,30.0042,18000.0
2009-07-30 12:40:00,43.26,43.27,43.2,43.24,29800.0,30.0042,30.0111,29.9626,29.9903,29800.0
2009-07-30 12:45:00,43.24,43.27,43.22,43.25,9800.0,29.9903,30.0111,29.9764,29.9973,9800.0
2009-07-30 12:50:00,43.25,43.26,43.19,43.2,14100.0,29.9973,30.0042,29.9556,29.9626,14100.0
2009-07-30 12:55:00,43.21,43.21,43.17,43.19,13600.0,29.9695,29.9695,29.9418,29.9556,13600.0
2009-07-30 13:00:00,43.19,43.28,43.04,43.23,71400.0,29.9556,30.0181,29.8516,29.9834,71400.0
2009-07-30 13:05:00,43.22,43.29,43.15,43.29,30000.0,29.9764,30.025,29.9279,30.025,30000.0
2009-07-30 13:10:00,43.3,43.3,43.22,43.24,14200.0,30.0319,30.0319,29.9764,29.9903,14200.0
2009-07-30 13:15:00,43.24,43.31,43.21,43.31,23900.0,29.9903,30.0389,29.9695,30.0389,23900.0
2009-07-30 13:20:00,43.31,43.4,43.31,43.38,17900.0,30.0389,30.1013,30.0389,30.0874,17900.0
2009-07-30 13:25:00,43.37,43.42,43.37,43.39,15800.0,30.0805,30.1152,30.0805,30.0944,15800.0
2009-07-30 13:30:00,43.39,43.5,43.39,43.46,29000.0,30.0944,30.1706,30.0944,30.1429,29000.0
2009-07-30 13:35:00,43.45,43.47,43.45,43.47,11400.0,30.136,30.1498,30.136,30.1498,11400.0
2009-07-30 13:40:00,43.46,43.47,43.42,43.43,26100.0,30.1429,30.1498,30.1152,30.1221,26100.0
2009-07-30 13:45:00,43.44,43.47,43.4,43.41,35600.0,30.129,30.1498,30.1013,30.1082,35600.0
2009-07-30 13:50:00,43.43,43.52,43.43,43.5,82800.0,30.1221,30.1845,30.1221,30.1706,82800.0
2009-07-30 13:55:00,43.49,43.49,43.36,43.37,26600.0,30.1637,30.1637,30.0735,30.0805,26600.0
2009-07-30 14:00:00,43.37,43.47,43.36,43.46,22400.0,30.0805,30.1498,30.0735,30.1429,22400.0
2009-07-30 14:05:00,43.45,43.48,43.4,43.42,33400.0,30.136,30.1568,30.1013,30.1152,33400.0
2009-07-30 14:10:00,43.42,43.42,43.33,43.34,24400.0,30.1152,30.1152,30.0527,30.0597,24400.0
2009-07-30 14:15:00,43.33,43.35,43.27,43.33,18300.0,30.0527,30.0666,30.0111,30.0527,18300.0
2009-07-30 14:20:00,43.35,43.36,43.31,43.32,13400.0,30.0666,30.0735,30.0389,30.0458,13400.0
2009-07-30 14:25:00,43.32,43.34,43.3,43.31,27600.0,30.0458,30.0597,30.0319,30.0389,27600.0
2009-07-30 14:30:00,43.31,43.35,43.3,43.33,62300.0,30.0389,30.0666,30.0319,30.0527,62300.0
2009-07-30 14:35:00,43.32,43.4,43.3,43.37,43700.0,30.0458,30.1013,30.0319,30.0805,43700.0
2009-07-30 14:40:00,43.35,43.37,43.3,43.36,41000.0,30.0666,30.0805,30.0319,30.0735,41000.0
2009-07-30 14:45:00,43.37,43.4,43.35,43.37,18900.0,30.0805,30.1013,30.0666,30.0805,18900.0
2009-07-30 14:50:00,43.37,43.39,43.26,43.33,64600.0,30.0805,30.0944,30.0042,30.0527,64600.0
2009-07-30 14:55:00,43.34,43.35,43.26,43.28,43100.0,30.0597,30.0666,30.0042,30.0181,43100.0
2009-07-30 15:00:00,43.28,43.33,43.28,43.31,80200.0,30.0181,30.0527,30.0181,30.0389,80200.0
2009-07-30 15:05:00,43.3,43.44,43.3,43.42,46300.0,30.0319,30.129,30.0319,30.1152,46300.0
2009-07-30 15:10:00,43.43,43.43,43.28,43.28,39100.0,30.1221,30.1221,30.0181,30.0181,39100.0
2009-07-30 15:15:00,43.27,43.3,43.23,43.28,41500.0,30.0111,30.0319,29.9834,30.0181,41500.0
2009-07-30 15:20:00,43.28,43.31,43.22,43.26,52100.0,30.0181,30.0389,29.9764,30.0042,52100.0
2009-07-30 15:25:00,43.24,43.25,43.16,43.25,43700.0,29.9903,29.9973,29.9348,29.9973,43700.0
2009-07-30 15:30:00,43.25,43.25,43.17,43.17,67200.0,29.9973,29.9973,29.9418,29.9418,67200.0
2009-07-30 15:35:00,43.18,43.18,42.96,43.05,95800.0,29.9487,29.9487,29.7961,29.8585,95800.0
2009-07-30 15:40:00,43.07,43.09,42.82,42.91,106300.0,29.8724,29.8863,29.699,29.7614,106300.0
2009-07-30 15:45:00,42.91,43.04,42.89,42.94,97200.0,29.7614,29.8516,29.7476,29.7822,97200.0
2009-07-30 15:50:00,42.94,43.06,42.89,42.89,112400.0,29.7822,29.8655,29.7476,29.7476,112400.0
2009-07-30 15:55:00,42.89,42.97,42.85,42.91,164600.0,29.7476,29.8031,29.7198,29.7614,164600.0
2009-07-31 09:30:00,42.98,43.06,42.74,43.02,74600.0,29.81,29.8655,29.6435,29.8377,74600.0
2009-07-31 09:35:00,43.03,43.19,42.92,42.99,51000.0,29.8447,29.9556,29.7684,29.8169,51000.0
2009-07-31 09:40:00,43.01,43.3,43.01,43.25,43800.0,29.8308,30.0319,29.8308,29.9973,43800.0
2009-07-31 09:45:00,43.27,43.48,43.25,43.46,36900.0,30.0111,30.1568,29.9973,30.1429,36900.0
2009-07-31 09:50:00,43.45,43.52,43.12,43.21,48400.0,30.136,30.1845,29.9071,29.9695,48400.0
2009-07-31 09:55:00,43.2,43.26,43.06,43.06,30200.0,29.9626,30.0042,29.8655,29.8655,30200.0
2009-07-31 10:00:00,43.06,43.08,42.67,42.78,75400.0,29.8655,29.8793,29.595,29.6713,75400.0
2009-07-31 10:05:00,42.8,43.04,42.71,43.04,55700.0,29.6851,29.8516,29.6227,29.8516,55700.0
2009-07-31 10:10:00,43.04,43.18,43.04,43.09,38000.0,29.8516,29.9487,29.8516,29.8863,38000.0
2009-07-31 10:15:00,43.07,43.15,43.03,43.07,40800.0,29.8724,29.9279,29.8447,29.8724,40800.0
2009-07-31 10:20:00,43.08,43.13,43.03,43.13,25400.0,29.8793,29.914,29.8447,29.914,25400.0
2009-07-31 10:25:00,43.14,43.15,42.97,42.98,35200.0,29.921,29.9279,29.8031,29.81,35200.0
2009-07-31 10:30:00,42.98,43.08,42.97,43.05,51000.0,29.81,29.8793,29.8031,29.8585,51000.0
2009-07-31 10:35:00,43.05,43.07,42.94,43.0,16600.0,29.8585,29.8724,29.7822,29.8239,16600.0
2009-07-31 10:40:00,42.99,43.18,42.97,43.18,16300.0,29.8169,29.9487,29.8031,29.9487,16300.0
2009-07-31 10:45:00,43.19,43.22,43.13,43.13,33800.0,29.9556,29.9764,29.914,29.914,33800.0
2009-07-31 10:50:00,43.14,43.16,43.1,43.11,26700.0,29.921,29.9348,29.8932,29.9002,26700.0
2009-07-31 10:55:00,43.1,43.1,42.93,42.96,35300.0,29.8932,29.8932,29.7753,29.7961,35300.0
2009-07-31 11:00:00,42.97,43.01,42.9,42.95,56800.0,29.8031,29.8308,29.7545,29.7892,56800.0
2009-07-31 11:05:00,42.96,43.0,42.89,42.99,26200.0,29.7961,29.8239,29.7476,29.8169,26200.0
2009-07-31 11:10:00,43.0,43.14,43.0,43.06,15400.0,29.8239,29.921,29.8239,29.8655,15400.0
2009-07-31 11:15:00,43.06,43.11,42.96,42.96,30800.0,29.8655,29.9002,29.7961,29.7961,30800.0
2009-07-31 11:20:00,42.96,43.06,42.93,42.95,19700.0,29.7961,29.8655,29.7753,29.7892,19700.0
2009-07-31 11:25:00,42.95,43.04,42.93,42.93,19900.0,29.7892,29.8516,29.7753,29.7753,19900.0
2009-07-31 11:30:00,42.92,42.93,42.79,42.83,33700.0,29.7684,29.7753,29.6782,29.7059,33700.0
2009-07-31 11:35:00,42.85,42.96,42.84,42.94,13800.0,29.7198,29.7961,29.7129,29.7822,13800.0
2009-07-31 11:40:00,42.96,43.05,42.93,43.02,15000.0,29.7961,29.8585,29.7753,29.8377,15000.0
2009-07-31 11:45:00,43.02,43.03,42.92,43.03,27900.0,29.8377,29.8447,29.7684,29.8447,27900.0
2009-07-31 11:50:00,43.03,43.14,43.0,43.11,24400.0,29.8447,29.921,29.8239,29.9002,24400.0
2009-07-31 11:55:00,43.11,43.14,43.04,43.08,22700.0,29.9002,29.921,29.8516,29.8793,22700.0
2009-07-31 12:00:00,43.09,43.13,43.02,43.06,38300.0,29.8863,29.914,29.8377,29.8655,38300.0
2009-07-31 12:05:00,43.06,43.14,42.96,43.13,39800.0,29.8655,29.921,29.7961,29.914,39800.0
2009-07-31 12:10:00,43.12,43.13,43.04,43.04,16900.0,29.9071,29.914,29.8516,29.8516,16900.0
2009-07-31 12:15:00,43.04,43.05,43.0,43.04,11700.0,29.8516,29.8585,29.8239,29.8516,11700.0
2009-07-31 12:20:00,43.06,43.19,43.04,43.18,22600.0,29.8655,29.9556,29.8516,29.9487,22600.0
2009-07-31 12:25:00,43.18,43.21,43.16,43.19,14200.0,29.9487,29.9695,29.9348,29.9556,14200.0
2009-07-31 12:30:00,43.19,43.22,43.07,43.12,46500.0,29.9556,29.9764,29.8724,29.9071,46500.0
2009-07-31 12:35:00,43.1,43.12,43.09,43.12,16300.0,29.8932,29.9071,29.8863,29.9071,16300.0
2009-07-31 12:40:00,43.11,43.15,43.1,43.11,15700.0,29.9002,29.9279,29.8932,29.9002,15700.0
2009-07-31 12:45:00,43.11,43.12,43.04,43.08,21800.0,29.9002,29.9071,29.8516,29.8793,21800.0
2009-07-31 12:50:00,43.09,43.1,43.06,43.07,9500.0,29.8863,29.8932,29.8655,29.8724,9500.0
2009-07-31 12:55:00,43.08,43.12,43.08,43.1,30500.0,29.8793,29.9071,29.8793,29.8932,30500.0
2009-07-31 13:00:00,43.09,43.11,43.06,43.11,13500.0,29.8863,29.9002,29.8655,29.9002,13500.0
2009-07-31 13:05:00,43.1,43.15,43.1,43.13,20500.0,29.8932,29.9279,29.8932,29.914,20500.0
2009-07-31 13:10:00,43.15,43.15,43.11,43.12,26900.0,29.9279,29.9279,29.9002,29.9071,26900.0
2009-07-31 13:15:00,43.12,43.14,43.1,43.1,33300.0,29.9071,29.921,29.8932,29.8932,33300.0
2009-07-31 13:20:00,43.09,43.12,43.09,43.1,15000.0,29.8863,29.9071,29.8863,29.8932,15000.0
2009-07-31 13:25:00,43.11,43.12,43.09,43.12,25600.0,29.9002,29.9071,29.8863,29.9071,25600.0
2009-07-31 13:30:00,43.14,43.15,43.12,43.13,24400.0,29.921,29.9279,29.9071,29.914,24400.0
2009-07-31 13:35:00,43.12,43.2,43.12,43.19,20100.0,29.9071,29.9626,29.9071,29.9556,20100.0
2009-07-31 13:40:00,43.19,43.28,43.18,43.26,27500.0,29.9556,30.0181,29.9487,30.0042,27500.0
2009-07-31 13:45:00,43.26,43.3,43.24,43.3,50600.0,30.0042,30.0319,29.9903,30.0319,50600.0
2009-07-31 13:50:00,43.3,43.33,43.26,43.31,31700.0,30.0319,30.0527,30.0042,30.0389,31700.0
2009-07-31 13:55:00,43.32,43.35,43.29,43.34,31700.0,30.0458,30.0666,30.025,30.0597,31700.0
2009-07-31 14:00:00,43.34,43.37,43.29,43.35,28400.0,30.0597,30.0805,30.025,30.0666,28400.0
2009-07-31 14:05:00,43.35,43.37,43.31,43.37,37000.0,30.0666,30.0805,30.0389,30.0805,37000.0
2009-07-31 14:10:00,43.37,43.48,43.36,43.46,53500.0,30.0805,30.1568,30.0735,30.1429,53500.0
2009-07-31 14:15:00,43.47,43.5,43.43,43.49,29500.0,30.1498,30.1706,30.1221,30.1637,29500.0
2009-07-31 14:20:00,43.49,43.5,43.46,43.49,42400.0,30.1637,30.1706,30.1429,30.1637,42400.0
2009-07-31 14:25:00,43.49,43.61,43.49,43.57,62200.0,30.1637,30.2469,30.1637,30.2192,62200.0
2009-07-31 14:30:00,43.57,43.58,43.46,43.46,19400.0,30.2192,30.2261,30.1429,30.1429,19400.0
2009-07-31 14:35:00,43.47,43.47,43.31,43.34,66500.0,30.1498,30.1498,30.0389,30.0597,66500.0
2009-07-31 14:40:00,43.33,43.35,43.26,43.34,50200.0,30.0527,30.0666,30.0042,30.0597,50200.0
2009-07-31 14:45:00,43.32,43.4,43.3,43.4,55800.0,30.0458,30.1013,30.0319,30.1013,55800.0
2009-07-31 14:50:00,43.4,43.4,43.34,43.34,33500.0,30.1013,30.1013,30.0597,30.0597,33500.0
2009-07-31 14:55:00,43.34,43.4,43.29,43.39,24000.0,30.0597,30.1013,30.025,30.0944,24000.0
2009-07-31 15:00:00,43.37,43.42,43.34,43.41,39700.0,30.0805,30.1152,30.0597,30.1082,39700.0
2009-07-31 15:05:00,43.41,43.5,43.4,43.44,67000.0,30.1082,30.1706,30.1013,30.129,67000.0
2009-07-31 15:10:00,43.45,43.52,43.43,43.51,47500.0,30.136,30.1845,30.1221,30.1776,47500.0
2009-07-31 15:15:00,43.5,43.59,43.44,43.57,45100.0,30.1706,30.2331,30.129,30.2192,45100.0
2009-07-31 15:20:00,43.57,43.71,43.54,43.68,56400.0,30.2192,30.3163,30.1984,30.2955,56400.0
2009-07-31 15:25:00,43.67,43.73,43.65,43.69,55300.0,30.2886,30.3302,30.2747,30.3024,55300.0
2009-07-31 15:30:00,43.69,43.69,43.53,43.57,96800.0,30.3024,30.3024,30.1915,30.2192,96800.0
2009-07-31 15:35:00,43.57,43.58,43.45,43.49,67200.0,30.2192,30.2261,30.136,30.1637,67200.0
2009-07-31 15:40:00,43.49,43.49,43.31,43.36,141500.0,30.1637,30.1637,30.0389,30.0735,141500.0
2009-07-31 15:45:00,43.36,43.42,43.3,43.35,88400.0,30.0735,30.1152,30.0319,30.0666,88400.0
2009-07-31 15:50:00,43.35,43.35,43.15,43.27,121100.0,30.0666,30.0666,29.9279,30.0111,121100.0
2009-07-31 15:55:00,43.28,43.29,43.15,43.22,235400.0,30.0181,30.025,29.9279,29.9764,235400.0
2009-08-03 09:30:00,43.73,44.19,43.56,43.76,95200.0,30.3302,30.6492,30.2123,30.351,95200.0
2009-08-03 09:35:00,43.77,44.24,43.77,44.0,121800.0,30.3579,30.6839,30.3579,30.5174,121800.0
2009-08-03 09:40:00,44.0,44.03,43.67,43.86,103900.0,30.5174,30.5382,30.2886,30.4203,103900.0
2009-08-03 09:45:00,43.86,44.07,43.85,43.94,68900.0,30.4203,30.566,30.4134,30.4758,68900.0
2009-08-03 09:50:00,43.93,43.96,43.74,43.93,59700.0,30.4689,30.4897,30.3371,30.4689,59700.0
2009-08-03 09:55:00,43.93,44.08,43.93,44.01,50500.0,30.4689,30.5729,30.4689,30.5244,50500.0
2009-08-03 10:00:00,44.06,44.25,44.06,44.25,122200.0,30.5591,30.6908,30.5591,30.6908,122200.0
2009-08-03 10:05:00,44.25,44.33,44.11,44.3,85900.0,30.6908,30.7463,30.5937,30.7255,85900.0
2009-08-03 10:10:00,44.31,44.58,44.29,44.54,102600.0,30.7324,30.9197,30.7186,30.892,102600.0
2009-08-03 10:15:00,44.56,44.59,44.32,44.32,73300.0,30.9058,30.9266,30.7394,30.7394,73300.0
2009-08-03 10:20:00,44.33,44.39,44.2,44.23,71600.0,30.7463,30.7879,30.6562,30.677,71600.0
2009-08-03 10:25:00,44.22,44.4,44.21,44.39,49200.0,30.67,30.7949,30.6631,30.7879,49200.0
2009-08-03 10:30:00,44.39,44.59,44.39,44.47,86600.0,30.7879,30.9266,30.7879,30.8434,86600.0
2009-08-03 10:35:00,44.47,44.67,44.47,44.65,76100.0,30.8434,30.9821,30.8434,30.9683,76100.0
2009-08-03 10:40:00,44.65,44.66,44.56,44.6,49900.0,30.9683,30.9752,30.9058,30.9336,49900.0
2009-08-03 10:45:00,44.61,44.64,44.6,44.64,60500.0,30.9405,30.9613,30.9336,30.9613,60500.0
2009-08-03 10:50:00,44.63,44.65,44.58,44.63,48200.0,30.9544,30.9683,30.9197,30.9544,48200.0
2009-08-03 10:55:00,44.63,44.68,44.55,44.56,64300.0,30.9544,30.9891,30.8989,30.9058,64300.0
2009-08-03 11:00:00,44.55,44.61,44.51,44.51,53100.0,30.8989,30.9405,30.8712,30.8712,53100.0
2009-08-03 11:05:00,44.5,44.5,44.24,44.28,40000.0,30.8642,30.8642,30.6839,30.7116,40000.0
2009-08-03 11:10:00,44.3,44.35,44.23,44.23,30200.0,30.7255,30.7602,30.677,30.677,30200.0
2009-08-03 11:15:00,44.23,44.23,44.05,44.07,55900.0,30.677,30.677,30.5521,30.566,55900.0
2009-08-03 11:20:00,44.08,44.14,44.03,44.14,46900.0,30.5729,30.6145,30.5382,30.6145,46900.0
2009-08-03 11:25:00,44.14,44.21,44.11,44.11,33800.0,30.6145,30.6631,30.5937,30.5937,33800.0
2009-08-03 11:30:00,44.11,44.23,44.1,44.23,33700.0,30.5937,30.677,30.5868,30.677,33700.0
2009-08-03 11:35:00,44.23,44.25,44.15,44.17,36500.0,30.677,30.6908,30.6215,30.6353,36500.0
2009-08-03 11:40:00,44.17,44.24,44.15,44.24,22500.0,30.6353,30.6839,30.6215,30.6839,22500.0
2009-08-03 11:45:00,44.24,44.28,44.18,44.23,29700.0,30.6839,30.7116,30.6423,30.677,29700.0
2009-08-03 11:50:00,44.24,44.24,44.16,44.17,16700.0,30.6839,30.6839,30.6284,30.6353,16700.0
2009-08-03 11:55:00,44.17,44.18,44.13,44.16,18200.0,30.6353,30.6423,30.6076,30.6284,18200.0
2009-08-03 12:00:00,44.17,44.18,44.11,44.13,35800.0,30.6353,30.6423,30.5937,30.6076,35800.0
2009-08-03 12:05:00,44.13,44.17,44.12,44.17,25000.0,30.6076,30.6353,30.6007,30.6353,25000.0
2009-08-03 12:10:00,44.17,44.18,44.12,44.13,13200.0,30.6353,30.6423,30.6007,30.6076,13200.0
2009-08-03 12:15:00,44.12,44.13,44.05,44.08,33000.0,30.6007,30.6076,30.5521,30.5729,33000.0
2009-08-03 12:20:00,44.09,44.13,44.05,44.13,31200.0,30.5799,30.6076,30.5521,30.6076,31200.0
2009-08-03 12:25:00,44.13,44.2,44.13,44.16,27600.0,30.6076,30.6562,30.6076,30.6284,27600.0
2009-08-03 12:30:00,44.16,44.2,44.1,44.1,18000.0,30.6284,30.6562,30.5868,30.5868,18000.0
2009-08-03 12:35:00,44.1,44.11,43.96,44.04,39200.0,30.5868,30.5937,30.4897,30.5452,39200.0
2009-08-03 12:40:00,44.03,44.1,44.03,44.1,18300.0,30.5382,30.5868,30.5382,30.5868,18300.0
2009-08-03 12:45:00,44.1,44.13,44.09,44.1,6900.0,30.5868,30.6076,30.5799,30.5868,6900.0
2009-08-03 12:50:00,44.11,44.11,44.09,44.09,8800.0,30.5937,30.5937,30.5799,30.5799,8800.0
2009-08-03 12:55:00,44.09,44.11,44.05,44.1,11000.0,30.5799,30.5937,30.5521,30.5868,11000.0
2009-08-03 13:00:00,44.1,44.17,44.1,44.11,20900.0,30.5868,30.6353,30.5868,30.5937,20900.0
2009-08-03 13:05:00,44.12,44.13,44.06,44.06,30800.0,30.6007,30.6076,30.5591,30.5591,30800.0
2009-08-03 13:10:00,44.07,44.16,44.07,44.16,25000.0,30.566,30.6284,30.566,30.6284,25000.0
2009-08-03 13:15:00,44.16,44.16,44.02,44.06,65200.0,30.6284,30.6284,30.5313,30.5591,65200.0
2009-08-03 13:20:00,44.06,44.11,44.05,44.1,15300.0,30.5591,30.5937,30.5521,30.5868,15300.0
2009-08-03 13:25:00,44.1,44.11,44.04,44.05,15200.0,30.5868,30.5937,30.5452,30.5521,15200.0
2009-08-03 13:30:00,44.05,44.13,44.05,44.12,24200.0,30.5521,30.6076,30.5521,30.6007,24200.0
2009-08-03 13:35:00,44.12,44.15,44.11,44.15,20900.0,30.6007,30.6215,30.5937,30.6215,20900.0
2009-08-03 13:40:00,44.15,44.23,44.15,44.22,19800.0,30.6215,30.677,30.6215,30.67,19800.0
2009-08-03 13:45:00,44.22,44.36,44.22,44.35,33300.0,30.67,30.7671,30.67,30.7602,33300.0
2009-08-03 13:50:00,44.35,44.35,44.28,44.32,34100.0,30.7602,30.7602,30.7116,30.7394,34100.0
2009-08-03 13:55:00,44.29,44.42,44.29,44.41,45900.0,30.7186,30.8087,30.7186,30.8018,45900.0
2009-08-03 14:00:00,44.41,44.55,44.4,44.55,52800.0,30.8018,30.8989,30.7949,30.8989,52800.0
2009-08-03 14:05:00,44.54,44.57,44.51,44.52,26400.0,30.892,30.9128,30.8712,30.8781,26400.0
2009-08-03 14:10:00,44.52,44.59,44.52,44.57,28600.0,30.8781,30.9266,30.8781,30.9128,28600.0
2009-08-03 14:15:00,44.57,44.59,44.56,44.58,19600.0,30.9128,30.9266,30.9058,30.9197,19600.0
2009-08-03 14:20:00,44.58,44.61,44.53,44.61,64300.0,30.9197,30.9405,30.885,30.9405,64300.0
2009-08-03 14:25:00,44.62,44.7,44.6,44.6,43600.0,30.9475,31.0029,30.9336,30.9336,43600.0
2009-08-03 14:30:00,44.6,44.62,44.53,44.56,36800.0,30.9336,30.9475,30.885,30.9058,36800.0
2009-08-03 14:35:00,44.56,44.61,44.53,44.58,24500.0,30.9058,30.9405,30.885,30.9197,24500.0
2009-08-03 14:40:00,44.58,44.64,44.57,44.57,23600.0,30.9197,30.9613,30.9128,30.9128,23600.0
2009-08-03 14:45:00,44.57,44.6,44.56,44.6,49400.0,30.9128,30.9336,30.9058,30.9336,49400.0
2009-08-03 14:50:00,44.59,44.6,44.51,44.56,39700.0,30.9266,30.9336,30.8712,30.9058,39700.0
2009-08-03 14:55:00,44.56,44.59,44.52,44.55,69000.0,30.9058,30.9266,30.8781,30.8989,69000.0
2009-08-03 15:00:00,44.54,44.61,44.53,44.61,69000.0,30.892,30.9405,30.885,30.9405,69000.0
2009-08-03 15:05:00,44.6,44.61,44.48,44.51,45900.0,30.9336,30.9405,30.8504,30.8712,45900.0
2009-08-03 15:10:00,44.51,44.56,44.51,44.55,38300.0,30.8712,30.9058,30.8712,30.8989,38300.0
2009-08-03 15:15:00,44.54,44.57,44.5,44.56,98500.0,30.892,30.9128,30.8642,30.9058,98500.0
2009-08-03 15:20:00,44.55,44.56,44.52,44.56,50900.0,30.8989,30.9058,30.8781,30.9058,50900.0
2009-08-03 15:25:00,44.55,44.63,44.52,44.63,92900.0,30.8989,30.9544,30.8781,30.9544,92900.0
2009-08-03 15:30:00,44.62,44.62,44.39,44.48,89100.0,30.9475,30.9475,30.7879,30.8504,89100.0
2009-08-03 15:35:00,44.48,44.49,44.38,44.38,58700.0,30.8504,30.8573,30.781,30.781,58700.0
2009-08-03 15:40:00,44.37,44.44,44.32,44.32,71700.0,30.7741,30.8226,30.7394,30.7394,71700.0
2009-08-03 15:45:00,44.32,44.32,44.23,44.29,95600.0,30.7394,30.7394,30.677,30.7186,95600.0
2009-08-03 15:50:00,44.29,44.33,44.26,44.32,155900.0,30.7186,30.7463,30.6978,30.7394,155900.0
2009-08-03 15:55:00,44.32,44.35,44.22,44.34,139300.0,30.7394,30.7602,30.67,30.7533,139300.0
2009-08-04 09:30:00,44.16,44.18,43.75,43.94,43500.0,30.6284,30.6423,30.344,30.4758,43500.0
2009-08-04 09:35:00,43.95,44.35,43.94,44.03,60200.0,30.4828,30.7602,30.4758,30.5382,60200.0
2009-08-04 09:40:00,44.0,44.03,43.85,43.88,38000.0,30.5174,30.5382,30.4134,30.4342,38000.0
2009-08-04 09:45:00,43.89,44.0,43.82,43.99,25900.0,30.4411,30.5174,30.3926,30.5105,25900.0
2009-08-04 09:50:00,44.02,44.2,44.01,44.2,37200.0,30.5313,30.6562,30.5244,30.6562,37200.0
2009-08-04 09:55:00,44.18,44.29,44.18,44.26,26400.0,30.6423,30.7186,30.6423,30.6978,26400.0
2009-08-04 10:00:00,44.26,44.47,44.25,44.31,40700.0,30.6978,30.8434,30.6908,30.7324,40700.0
2009-08-04 10:05:00,44.33,44.36,44.2,44.27,32800.0,30.7463,30.7671,30.6562,30.7047,32800.0
2009-08-04 10:10:00,44.28,44.37,44.19,44.25,39100.0,30.7116,30.7741,30.6492,30.6908,39100.0
2009-08-04 10:15:00,44.26,44.27,44.08,44.1,39600.0,30.6978,30.7047,30.5729,30.5868,39600.0
2009-08-04 10:20:00,44.08,44.16,44.04,44.15,42800.0,30.5729,30.6284,30.5452,30.6215,42800.0
2009-08-04 10:25:00,44.13,44.19,44.08,44.18,32400.0,30.6076,30.6492,30.5729,30.6423,32400.0
2009-08-04 10:30:00,44.18,44.34,44.15,44.29,39800.0,30.6423,30.7533,30.6215,30.7186,39800.0
2009-08-04 10:35:00,44.31,44.34,44.24,44.27,20500.0,30.7324,30.7533,30.6839,30.7047,20500.0
2009-08-04 10:40:00,44.26,44.42,44.24,44.37,23100.0,30.6978,30.8087,30.6839,30.7741,23100.0
2009-08-04 10:45:00,44.39,44.42,44.35,44.38,26700.0,30.7879,30.8087,30.7602,30.781,26700.0
2009-08-04 10:50:00,44.39,44.4,44.32,44.39,25000.0,30.7879,30.7949,30.7394,30.7879,25000.0
2009-08-04 10:55:00,44.39,44.42,44.35,44.38,16900.0,30.7879,30.8087,30.7602,30.781,16900.0
2009-08-04 11:00:00,44.39,44.5,44.38,44.48,25900.0,30.7879,30.8642,30.781,30.8504,25900.0
2009-08-04 11:05:00,44.47,44.49,44.33,44.4,26000.0,30.8434,30.8573,30.7463,30.7949,26000.0
2009-08-04 11:10:00,44.4,44.55,44.4,44.53,26000.0,30.7949,30.8989,30.7949,30.885,26000.0
2009-08-04 11:15:00,44.55,44.56,44.49,44.56,18200.0,30.8989,30.9058,30.8573,30.9058,18200.0
2009-08-04 11:20:00,44.55,44.58,44.43,44.5,36400.0,30.8989,30.9197,30.8157,30.8642,36400.0
2009-08-04 11:25:00,44.52,44.53,44.49,44.49,16800.0,30.8781,30.885,30.8573,30.8573,16800.0
2009-08-04 11:30:00,44.48,44.52,44.47,44.49,23500.0,30.8504,30.8781,30.8434,30.8573,23500.0
2009-08-04 11:35:00,44.52,44.55,44.44,44.52,30000.0,30.8781,30.8989,30.8226,30.8781,30000.0
2009-08-04 11:40:00,44.53,44.59,44.53,44.54,19100.0,30.885,30.9266,30.885,30.892,19100.0
2009-08-04 11:45:00,44.54,44.57,44.49,44.51,21400.0,30.892,30.9128,30.8573,30.8712,21400.0
2009-08-04 11:50:00,44.5,44.54,44.43,44.54,27500.0,30.8642,30.892,30.8157,30.892,27500.0
2009-08-04 11:55:00,44.54,44.68,44.54,44.68,29100.0,30.892,30.9891,30.892,30.9891,29100.0
2009-08-04 12:00:00,44.68,44.7,44.63,44.7,28100.0,30.9891,31.0029,30.9544,31.0029,28100.0
2009-08-04 12:05:00,44.68,44.77,44.67,44.77,30900.0,30.9891,31.0515,30.9821,31.0515,30900.0
2009-08-04 12:10:00,44.76,44.78,44.73,44.74,35600.0,31.0446,31.0584,31.0237,31.0307,35600.0
2009-08-04 12:15:00,44.74,44.78,44.72,44.76,27600.0,31.0307,31.0584,31.0168,31.0446,27600.0
2009-08-04 12:20:00,44.75,44.78,44.69,44.72,23900.0,31.0376,31.0584,30.996,31.0168,23900.0
2009-08-04 12:25:00,44.72,44.75,44.64,44.68,26900.0,31.0168,31.0376,30.9613,30.9891,26900.0
2009-08-04 12:30:00,44.68,44.69,44.58,44.59,16700.0,30.9891,30.996,30.9197,30.9266,16700.0
2009-08-04 12:35:00,44.59,44.66,44.58,44.61,34500.0,30.9266,30.9752,30.9197,30.9405,34500.0
2009-08-04 12:40:00,44.61,44.67,44.59,44.67,24200.0,30.9405,30.9821,30.9266,30.9821,24200.0
2009-08-04 12:45:00,44.65,44.75,44.65,44.73,23500.0,30.9683,31.0376,30.9683,31.0237,23500.0
2009-08-04 12:50:00,44.74,44.75,44.68,44.71,31600.0,31.0307,31.0376,30.9891,31.0099,31600.0
2009-08-04 12:55:00,44.71,44.77,44.68,44.76,41600.0,31.0099,31.0515,30.9891,31.0446,41600.0
2009-08-04 13:00:00,44.77,44.77,44.65,44.66,33300.0,31.0515,31.0515,30.9683,30.9752,33300.0
2009-08-04 13:05:00,44.68,44.71,44.64,44.67,24400.0,30.9891,31.0099,30.9613,30.9821,24400.0
2009-08-04 13:10:00,44.69,44.69,44.66,44.67,22000.0,30.996,30.996,30.9752,30.9821,22000.0
2009-08-04 13:15:00,44.69,44.72,44.63,44.63,25100.0,30.996,31.0168,30.9544,30.9544,25100.0
2009-08-04 13:20:00,44.63,44.64,44.51,44.55,20700.0,30.9544,30.9613,30.8712,30.8989,20700.0
2009-08-04 13:25:00,44.54,44.55,44.44,44.47,37500.0,30.892,30.8989,30.8226,30.8434,37500.0
2009-08-04 13:30:00,44.48,44.5,44.47,44.48,14500.0,30.8504,30.8642,30.8434,30.8504,14500.0
2009-08-04 13:35:00,44.47,44.48,44.4,44.4,18900.0,30.8434,30.8504,30.7949,30.7949,18900.0
2009-08-04 13:40:00,44.4,44.4,44.36,44.38,7400.0,30.7949,30.7949,30.7671,30.781,7400.0
2009-08-04 13:45:00,44.38,44.38,44.26,44.27,33600.0,30.781,30.781,30.6978,30.7047,33600.0
2009-08-04 13:50:00,44.28,44.28,44.09,44.13,81600.0,30.7116,30.7116,30.5799,30.6076,81600.0
2009-08-04 13:55:00,44.13,44.13,44.02,44.04,62400.0,30.6076,30.6076,30.5313,30.5452,62400.0
2009-08-04 14:00:00,44.03,44.08,44.0,44.07,91100.0,30.5382,30.5729,30.5174,30.566,91100.0
2009-08-04 14:05:00,44.06,44.15,44.06,44.12,32800.0,30.5591,30.6215,30.5591,30.6007,32800.0
2009-08-04 14:10:00,44.12,44.18,44.09,44.16,23900.0,30.6007,30.6423,30.5799,30.6284,23900.0
2009-08-04 14:15:00,44.17,44.2,44.08,44.11,28600.0,30.6353,30.6562,30.5729,30.5937,28600.0
2009-08-04 14:20:00,44.12,44.14,44.09,44.11,29300.0,30.6007,30.6145,30.5799,30.5937,29300.0
2009-08-04 14:25:00,44.11,44.23,44.11,44.21,44600.0,30.5937,30.677,30.5937,30.6631,44600.0
2009-08-04 14:30:00,44.2,44.24,44.18,44.2,29500.0,30.6562,30.6839,30.6423,30.6562,29500.0
2009-08-04 14:35:00,44.22,44.3,44.21,44.3,48900.0,30.67,30.7255,30.6631,30.7255,48900.0
2009-08-04 14:40:00,44.29,44.35,44.29,44.31,19700.0,30.7186,30.7602,30.7186,30.7324,19700.0
2009-08-04 14:45:00,44.32,44.33,44.2,44.2,21700.0,30.7394,30.7463,30.6562,30.6562,21700.0
2009-08-04 14:50:00,44.18,44.19,44.08,44.11,25700.0,30.6423,30.6492,30.5729,30.5937,25700.0
2009-08-04 14:55:00,44.11,44.12,44.04,44.06,35600.0,30.5937,30.6007,30.5452,30.5591,35600.0
2009-08-04 15:00:00,44.07,44.11,44.03,44.07,45900.0,30.566,30.5937,30.5382,30.566,45900.0
2009-08-04 15:05:00,44.07,44.17,44.06,44.15,46900.0,30.566,30.6353,30.5591,30.6215,46900.0
2009-08-04 15:10:00,44.14,44.16,44.11,44.14,53900.0,30.6145,30.6284,30.5937,30.6145,53900.0
2009-08-04 15:15:00,44.14,44.16,44.08,44.13,38100.0,30.6145,30.6284,30.5729,30.6076,38100.0
2009-08-04 15:20:00,44.14,44.23,44.13,44.15,32800.0,30.6145,30.677,30.6076,30.6215,32800.0
2009-08-04 15:25:00,44.14,44.15,44.11,44.12,33400.0,30.6145,30.6215,30.5937,30.6007,33400.0
2009-08-04 15:30:00,44.11,44.2,44.1,44.14,61700.0,30.5937,30.6562,30.5868,30.6145,61700.0
2009-08-04 15:35:00,44.13,44.16,44.1,44.11,56200.0,30.6076,30.6284,30.5868,30.5937,56200.0
2009-08-04 15:40:00,44.09,44.25,44.08,44.21,81100.0,30.5799,30.6908,30.5729,30.6631,81100.0
2009-08-04 15:45:00,44.2,44.27,44.19,44.26,85700.0,30.6562,30.7047,30.6492,30.6978,85700.0
2009-08-04 15:50:00,44.27,44.37,44.25,44.37,84200.0,30.7047,30.7741,30.6908,30.7741,84200.0
2009-08-04 15:55:00,44.36,44.44,44.35,44.41,174600.0,30.7671,30.8226,30.7602,30.8018,174600.0
2009-08-05 09:30:00,44.5,44.5,43.66,43.66,43300.0,31.1058,31.1058,30.5186,30.5186,43300.0
2009-08-05 09:35:00,43.66,44.09,43.66,43.99,39900.0,30.5186,30.8192,30.5186,30.7493,39900.0
2009-08-05 09:40:00,44.0,44.05,43.86,43.9,55800.0,30.7563,30.7912,30.6584,30.6864,55800.0
2009-08-05 09:45:00,43.9,43.94,43.51,43.55,53900.0,30.6864,30.7144,30.4138,30.4417,53900.0
2009-08-05 09:50:00,43.53,43.54,43.38,43.51,50000.0,30.4278,30.4347,30.3229,30.4138,50000.0
2009-08-05 09:55:00,43.5,43.59,43.42,43.57,68500.0,30.4068,30.4697,30.3509,30.4557,68500.0
2009-08-05 10:00:00,43.58,43.59,43.24,43.39,57700.0,30.4627,30.4697,30.225,30.3299,57700.0
2009-08-05 10:05:00,43.38,43.51,43.31,43.31,27700.0,30.3229,30.4138,30.274,30.274,27700.0
2009-08-05 10:10:00,43.32,43.32,43.12,43.23,22800.0,30.281,30.281,30.1412,30.2181,22800.0
2009-08-05 10:15:00,43.2,43.25,43.13,43.15,25800.0,30.1971,30.232,30.1482,30.1621,25800.0
2009-08-05 10:20:00,43.15,43.34,43.12,43.31,45300.0,30.1621,30.2949,30.1412,30.274,45300.0
2009-08-05 10:25:00,43.32,43.41,43.31,43.4,25800.0,30.281,30.3439,30.274,30.3369,25800.0
2009-08-05 10:30:00,43.37,43.39,43.14,43.16,51200.0,30.3159,30.3299,30.1551,30.1691,51200.0
2009-08-05 10:35:00,43.15,43.18,43.05,43.07,44700.0,30.1621,30.1831,30.0922,30.1062,44700.0
2009-08-05 10:40:00,43.06,43.18,43.05,43.12,27500.0,30.0992,30.1831,30.0922,30.1412,27500.0
2009-08-05 10:45:00,43.15,43.15,43.02,43.1,23100.0,30.1621,30.1621,30.0713,30.1272,23100.0
2009-08-05 10:50:00,43.1,43.22,43.05,43.22,22200.0,30.1272,30.2111,30.0922,30.2111,22200.0
2009-08-05 10:55:00,43.23,43.38,43.22,43.34,26200.0,30.2181,30.3229,30.2111,30.2949,26200.0
2009-08-05 11:00:00,43.36,43.36,43.3,43.31,24800.0,30.3089,30.3089,30.267,30.274,24800.0
2009-08-05 11:05:00,43.32,43.4,43.27,43.4,28500.0,30.281,30.3369,30.246,30.3369,28500.0
2009-08-05 11:10:00,43.41,43.49,43.38,43.4,19300.0,30.3439,30.3998,30.3229,30.3369,19300.0
2009-08-05 11:15:00,43.4,43.41,43.3,43.31,21000.0,30.3369,30.3439,30.267,30.274,21000.0
2009-08-05 11:20:00,43.31,43.33,43.26,43.28,16200.0,30.274,30.288,30.239,30.253,16200.0
2009-08-05 11:25:00,43.28,43.33,43.28,43.29,14000.0,30.253,30.288,30.253,30.26,14000.0
2009-08-05 11:30:00,43.27,43.28,43.19,43.24,23500.0,30.246,30.253,30.1901,30.225,23500.0
2009-08-05 11:35:00,43.25,43.26,43.13,43.14,27400.0,30.232,30.239,30.1482,30.1551,27400.0
2009-08-05 11:40:00,43.14,43.18,43.14,43.18,15700.0,30.1551,30.1831,30.1551,30.1831,15700.0
2009-08-05 11:45:00,43.18,43.25,43.17,43.25,15300.0,30.1831,30.232,30.1761,30.232,15300.0
2009-08-05 11:50:00,43.25,43.32,43.25,43.27,10100.0,30.232,30.281,30.232,30.246,10100.0
2009-08-05 11:55:00,43.26,43.29,43.18,43.19,11800.0,30.239,30.26,30.1831,30.1901,11800.0
2009-08-05 12:00:00,43.19,43.2,43.16,43.17,12100.0,30.1901,30.1971,30.1691,30.1761,12100.0
2009-08-05 12:05:00,43.16,43.16,43.11,43.13,14100.0,30.1691,30.1691,30.1342,30.1482,14100.0
2009-08-05 12:10:00,43.14,43.26,43.13,43.26,9100.0,30.1551,30.239,30.1482,30.239,9100.0
2009-08-05 12:15:00,43.27,43.35,43.27,43.33,11700.0,30.246,30.3019,30.246,30.288,11700.0
2009-08-05 12:20:00,43.35,43.41,43.34,43.36,21000.0,30.3019,30.3439,30.2949,30.3089,21000.0
2009-08-05 12:25:00,43.36,43.37,43.28,43.3,13600.0,30.3089,30.3159,30.253,30.267,13600.0
2009-08-05 12:30:00,43.28,43.28,43.22,43.22,15100.0,30.253,30.253,30.2111,30.2111,15100.0
2009-08-05 12:35:00,43.22,43.24,43.19,43.2,15500.0,30.2111,30.225,30.1901,30.1971,15500.0
2009-08-05 12:40:00,43.19,43.26,43.18,43.22,11300.0,30.1901,30.239,30.1831,30.2111,11300.0
2009-08-05 12:45:00,43.22,43.29,43.19,43.25,15200.0,30.2111,30.26,30.1901,30.232,15200.0
2009-08-05 12:50:00,43.25,43.31,43.25,43.27,12900.0,30.232,30.274,30.232,30.246,12900.0
2009-08-05 12:55:00,43.26,43.27,43.2,43.21,15700.0,30.239,30.246,30.1971,30.2041,15700.0
2009-08-05 13:00:00,43.22,43.28,43.21,43.21,17900.0,30.2111,30.253,30.2041,30.2041,17900.0
2009-08-05 13:05:00,43.22,43.22,43.1,43.12,22000.0,30.2111,30.2111,30.1272,30.1412,22000.0
2009-08-05 13:10:00,43.13,43.23,43.11,43.2,16200.0,30.1482,30.2181,30.1342,30.1971,16200.0
2009-08-05 13:15:00,43.21,43.29,43.18,43.27,10800.0,30.2041,30.26,30.1831,30.246,10800.0
2009-08-05 13:20:00,43.26,43.26,43.21,43.24,9600.0,30.239,30.239,30.2041,30.225,9600.0
2009-08-05 13:25:00,43.26,43.4,43.24,43.39,18800.0,30.239,30.3369,30.225,30.3299,18800.0
2009-08-05 13:30:00,43.41,43.44,43.33,43.36,20800.0,30.3439,30.3648,30.288,30.3089,20800.0
2009-08-05 13:35:00,43.35,43.36,43.33,43.36,5400.0,30.3019,30.3089,30.288,30.3089,5400.0
2009-08-05 13:40:00,43.34,43.39,43.33,43.35,12300.0,30.2949,30.3299,30.288,30.3019,12300.0
2009-08-05 13:45:00,43.34,43.43,43.34,43.39,20800.0,30.2949,30.3579,30.2949,30.3299,20800.0
2009-08-05 13:50:00,43.39,43.42,43.37,43.39,20300.0,30.3299,30.3509,30.3159,30.3299,20300.0
2009-08-05 13:55:00,43.39,43.48,43.39,43.41,24000.0,30.3299,30.3928,30.3299,30.3439,24000.0
2009-08-05 14:00:00,43.4,43.41,43.35,43.38,32500.0,30.3369,30.3439,30.3019,30.3229,32500.0
2009-08-05 14:05:00,43.38,43.42,43.38,43.42,7700.0,30.3229,30.3509,30.3229,30.3509,7700.0
2009-08-05 14:10:00,43.42,43.47,43.42,43.47,13200.0,30.3509,30.3858,30.3509,30.3858,13200.0
2009-08-05 14:15:00,43.47,43.47,43.42,43.46,18500.0,30.3858,30.3858,30.3509,30.3788,18500.0
2009-08-05 14:20:00,43.46,43.47,43.42,43.44,23700.0,30.3788,30.3858,30.3509,30.3648,23700.0
2009-08-05 14:25:00,43.43,43.5,43.43,43.47,17800.0,30.3579,30.4068,30.3579,30.3858,17800.0
2009-08-05 14:30:00,43.47,43.48,43.42,43.44,18000.0,30.3858,30.3928,30.3509,30.3648,18000.0
2009-08-05 14:35:00,43.42,43.46,43.39,43.42,28600.0,30.3509,30.3788,30.3299,30.3509,28600.0
2009-08-05 14:40:00,43.42,43.57,43.41,43.56,32200.0,30.3509,30.4557,30.3439,30.4487,32200.0
2009-08-05 14:45:00,43.57,43.61,43.52,43.61,14200.0,30.4557,30.4837,30.4208,30.4837,14200.0
2009-08-05 14:50:00,43.62,43.65,43.53,43.53,33700.0,30.4907,30.5116,30.4278,30.4278,33700.0
2009-08-05 14:55:00,43.53,43.54,43.51,43.52,16900.0,30.4278,30.4347,30.4138,30.4208,16900.0
2009-08-05 15:00:00,43.53,43.55,43.48,43.52,45000.0,30.4278,30.4417,30.3928,30.4208,45000.0
2009-08-05 15:05:00,43.52,43.56,43.51,43.56,22000.0,30.4208,30.4487,30.4138,30.4487,22000.0
2009-08-05 15:10:00,43.55,43.59,43.52,43.55,28000.0,30.4417,30.4697,30.4208,30.4417,28000.0
2009-08-05 15:15:00,43.54,43.57,43.52,43.53,32500.0,30.4347,30.4557,30.4208,30.4278,32500.0
2009-08-05 15:20:00,43.53,43.61,43.51,43.54,24600.0,30.4278,30.4837,30.4138,30.4347,24600.0
2009-08-05 15:25:00,43.55,43.7,43.55,43.63,35400.0,30.4417,30.5466,30.4417,30.4977,35400.0
2009-08-05 15:30:00,43.63,43.63,43.43,43.47,61800.0,30.4977,30.4977,30.3579,30.3858,61800.0
2009-08-05 15:35:00,43.47,43.5,43.42,43.46,46000.0,30.3858,30.4068,30.3509,30.3788,46000.0
2009-08-05 15:40:00,43.46,43.54,43.4,43.51,63100.0,30.3788,30.4347,30.3369,30.4138,63100.0
2009-08-05 15:45:00,43.51,43.52,43.37,43.39,60700.0,30.4138,30.4208,30.3159,30.3299,60700.0
2009-08-05 15:50:00,43.39,43.5,43.38,43.47,56800.0,30.3299,30.4068,30.3229,30.3858,56800.0
2009-08-05 15:55:00,43.47,43.5,43.39,43.44,129900.0,30.3858,30.4068,30.3299,30.3648,129900.0
2009-08-06 09:30:00,43.54,43.7,43.36,43.49,41300.0,30.4347,30.5466,30.3089,30.3998,41300.0
2009-08-06 09:35:00,43.53,43.62,43.32,43.62,33800.0,30.4278,30.4907,30.281,30.4907,33800.0
2009-08-06 09:40:00,43.64,43.81,43.41,43.45,28900.0,30.5047,30.6235,30.3439,30.3718,28900.0
2009-08-06 09:45:00,43.44,43.47,43.38,43.42,25200.0,30.3648,30.3858,30.3229,30.3509,25200.0
2009-08-06 09:50:00,43.39,43.52,43.38,43.39,33600.0,30.3299,30.4208,30.3229,30.3299,33600.0
2009-08-06 09:55:00,43.4,43.48,43.33,43.45,9600.0,30.3369,30.3928,30.288,30.3718,9600.0
2009-08-06 10:00:00,43.45,43.62,43.4,43.62,22400.0,30.3718,30.4907,30.3369,30.4907,22400.0
2009-08-06 10:05:00,43.62,43.62,43.4,43.4,17100.0,30.4907,30.4907,30.3369,30.3369,17100.0
2009-08-06 10:10:00,43.4,43.4,43.22,43.24,43600.0,30.3369,30.3369,30.2111,30.225,43600.0
2009-08-06 10:15:00,43.22,43.22,43.06,43.1,61000.0,30.2111,30.2111,30.0992,30.1272,61000.0
2009-08-06 10:20:00,43.09,43.24,43.07,43.19,70700.0,30.1202,30.225,30.1062,30.1901,70700.0
2009-08-06 10:25:00,43.2,43.22,43.03,43.2,61000.0,30.1971,30.2111,30.0783,30.1971,61000.0
2009-08-06 10:30:00,43.19,43.38,43.18,43.33,42800.0,30.1901,30.3229,30.1831,30.288,42800.0
2009-08-06 10:35:00,43.33,43.39,43.25,43.32,19200.0,30.288,30.3299,30.232,30.281,19200.0
2009-08-06 10:40:00,43.35,43.37,43.32,43.34,12900.0,30.3019,30.3159,30.281,30.2949,12900.0
2009-08-06 10:45:00,43.35,43.47,43.32,43.44,11000.0,30.3019,30.3858,30.281,30.3648,11000.0
2009-08-06 10:50:00,43.43,43.47,43.34,43.35,11400.0,30.3579,30.3858,30.2949,30.3019,11400.0
2009-08-06 10:55:00,43.35,43.36,43.29,43.35,10700.0,30.3019,30.3089,30.26,30.3019,10700.0
2009-08-06 11:00:00,43.35,43.5,43.35,43.44,16100.0,30.3019,30.4068,30.3019,30.3648,16100.0
2009-08-06 11:05:00,43.45,43.48,43.37,43.38,17300.0,30.3718,30.3928,30.3159,30.3229,17300.0
2009-08-06 11:10:00,43.38,43.42,43.35,43.41,25700.0,30.3229,30.3509,30.3019,30.3439,25700.0
2009-08-06 11:15:00,43.43,43.45,43.4,43.42,19600.0,30.3579,30.3718,30.3369,30.3509,19600.0
2009-08-06 11:20:00,43.42,43.44,43.38,43.4,10600.0,30.3509,30.3648,30.3229,30.3369,10600.0
2009-08-06 11:25:00,43.41,43.47,43.41,43.43,11600.0,30.3439,30.3858,30.3439,30.3579,11600.0
2009-08-06 11:30:00,43.42,43.44,43.3,43.33,15600.0,30.3509,30.3648,30.267,30.288,15600.0
2009-08-06 11:35:00,43.33,43.42,43.32,43.4,14700.0,30.288,30.3509,30.281,30.3369,14700.0
2009-08-06 11:40:00,43.41,43.46,43.41,43.42,6500.0,30.3439,30.3788,30.3439,30.3509,6500.0
2009-08-06 11:45:00,43.42,43.51,43.41,43.51,9900.0,30.3509,30.4138,30.3439,30.4138,9900.0
2009-08-06 11:50:00,43.5,43.58,43.48,43.54,17100.0,30.4068,30.4627,30.3928,30.4347,17100.0
2009-08-06 11:55:00,43.54,43.56,43.51,43.56,10000.0,30.4347,30.4487,30.4138,30.4487,10000.0
2009-08-06 12:00:00,43.56,43.58,43.41,43.41,16900.0,30.4487,30.4627,30.3439,30.3439,16900.0
2009-08-06 12:05:00,43.41,43.41,43.31,43.35,19900.0,30.3439,30.3439,30.274,30.3019,19900.0
2009-08-06 12:10:00,43.34,43.37,43.27,43.33,18600.0,30.2949,30.3159,30.246,30.288,18600.0
2009-08-06 12:15:00,43.33,43.38,43.31,43.38,13800.0,30.288,30.3229,30.274,30.3229,13800.0
2009-08-06 12:20:00,43.37,43.4,43.37,43.38,18200.0,30.3159,30.3369,30.3159,30.3229,18200.0
2009-08-06 12:25:00,43.38,43.38,43.34,43.35,12200.0,30.3229,30.3229,30.2949,30.3019,12200.0
2009-08-06 12:30:00,43.35,43.35,43.21,43.22,46000.0,30.3019,30.3019,30.2041,30.2111,46000.0
2009-08-06 12:35:00,43.22,43.25,43.19,43.25,51100.0,30.2111,30.232,30.1901,30.232,51100.0
2009-08-06 12:40:00,43.26,43.47,43.26,43.46,28600.0,30.239,30.3858,30.239,30.3788,28600.0
2009-08-06 12:45:00,43.45,43.48,43.41,43.42,7900.0,30.3718,30.3928,30.3439,30.3509,7900.0
2009-08-06 12:50:00,43.42,43.42,43.33,43.41,24100.0,30.3509,30.3509,30.288,30.3439,24100.0
2009-08-06 12:55:00,43.41,43.41,43.31,43.33,12300.0,30.3439,30.3439,30.274,30.288,12300.0
2009-08-06 13:00:00,43.34,43.34,43.29,43.34,11000.0,30.2949,30.2949,30.26,30.2949,11000.0
2009-08-06 13:05:00,43.34,43.41,43.32,43.39,7800.0,30.2949,30.3439,30.281,30.3299,7800.0
2009-08-06 13:10:00,43.39,43.41,43.35,43.36,8400.0,30.3299,30.3439,30.3019,30.3089,8400.0
2009-08-06 13:15:00,43.37,43.4,43.33,43.34,7000.0,30.3159,30.3369,30.288,30.2949,7000.0
2009-08-06 13:20:00,43.35,43.44,43.33,43.42,8400.0,30.3019,30.3648,30.288,30.3509,8400.0
2009-08-06 13:25:00,43.42,43.45,43.37,43.41,5900.0,30.3509,30.3718,30.3159,30.3439,5900.0
2009-08-06 13:30:00,43.4,43.48,43.38,43.41,30900.0,30.3369,30.3928,30.3229,30.3439,30900.0
2009-08-06 13:35:00,43.41,43.43,43.38,43.4,16900.0,30.3439,30.3579,30.3229,30.3369,16900.0
2009-08-06 13:40:00,43.39,43.39,43.18,43.2,9900.0,30.3299,30.3299,30.1831,30.1971,9900.0
2009-08-06 13:45:00,43.18,43.26,43.18,43.19,12800.0,30.1831,30.239,30.1831,30.1901,12800.0
2009-08-06 13:50:00,43.2,43.27,43.17,43.21,15900.0,30.1971,30.246,30.1761,30.2041,15900.0
2009-08-06 13:55:00,43.2,43.25,43.17,43.17,14600.0,30.1971,30.232,30.1761,30.1761,14600.0
2009-08-06 14:00:00,43.16,43.17,43.04,43.04,37600.0,30.1691,30.1761,30.0852,30.0852,37600.0
2009-08-06 14:05:00,43.04,43.07,43.0,43.06,24400.0,30.0852,30.1062,30.0573,30.0992,24400.0
2009-08-06 14:10:00,43.05,43.07,43.0,43.06,17600.0,30.0922,30.1062,30.0573,30.0992,17600.0
2009-08-06 14:15:00,43.06,43.08,42.99,43.03,30400.0,30.0992,30.1132,30.0503,30.0783,30400.0
2009-08-06 14:20:00,43.02,43.03,42.95,43.01,24300.0,30.0713,30.0783,30.0223,30.0643,24300.0
2009-08-06 14:25:00,43.03,43.13,43.03,43.1,18200.0,30.0783,30.1482,30.0783,30.1272,18200.0
2009-08-06 14:30:00,43.1,43.15,43.08,43.14,10100.0,30.1272,30.1621,30.1132,30.1551,10100.0
2009-08-06 14:35:00,43.14,43.2,43.1,43.12,12200.0,30.1551,30.1971,30.1272,30.1412,12200.0
2009-08-06 14:40:00,43.11,43.13,43.08,43.08,6800.0,30.1342,30.1482,30.1132,30.1132,6800.0
2009-08-06 14:45:00,43.07,43.08,43.01,43.05,22800.0,30.1062,30.1132,30.0643,30.0922,22800.0
2009-08-06 14:50:00,43.05,43.11,43.03,43.08,10000.0,30.0922,30.1342,30.0783,30.1132,10000.0
2009-08-06 14:55:00,43.1,43.16,43.08,43.08,14000.0,30.1272,30.1691,30.1132,30.1132,14000.0
2009-08-06 15:00:00,43.08,43.14,43.06,43.14,24500.0,30.1132,30.1551,30.0992,30.1551,24500.0
2009-08-06 15:05:00,43.14,43.16,43.11,43.12,25800.0,30.1551,30.1691,30.1342,30.1412,25800.0
2009-08-06 15:10:00,43.14,43.14,43.07,43.09,17700.0,30.1551,30.1551,30.1062,30.1202,17700.0
2009-08-06 15:15:00,43.08,43.21,43.08,43.19,25600.0,30.1132,30.2041,30.1132,30.1901,25600.0
2009-08-06 15:20:00,43.19,43.23,43.13,43.2,27700.0,30.1901,30.2181,30.1482,30.1971,27700.0
2009-08-06 15:25:00,43.19,43.19,43.09,43.1,46300.0,30.1901,30.1901,30.1202,30.1272,46300.0
2009-08-06 15:30:00,43.1,43.11,42.98,43.05,82300.0,30.1272,30.1342,30.0433,30.0922,82300.0
2009-08-06 15:35:00,43.05,43.11,42.99,43.1,48600.0,30.0922,30.1342,30.0503,30.1272,48600.0
2009-08-06 15:40:00,43.11,43.12,43.03,43.1,61700.0,30.1342,30.1412,30.0783,30.1272,61700.0
2009-08-06 15:45:00,43.1,43.15,43.06,43.11,68100.0,30.1272,30.1621,30.0992,30.1342,68100.0
2009-08-06 15:50:00,43.11,43.11,43.01,43.06,94800.0,30.1342,30.1342,30.0643,30.0992,94800.0
2009-08-06 15:55:00,43.06,43.15,43.05,43.12,102700.0,30.0992,30.1621,30.0922,30.1412,102700.0
2009-08-07 09:30:00,43.77,44.19,43.67,44.14,71600.0,30.5955,30.8891,30.5256,30.8542,71600.0
2009-08-07 09:35:00,44.11,44.15,43.93,44.02,66100.0,30.8332,30.8611,30.7074,30.7703,66100.0
2009-08-07 09:40:00,44.03,44.32,44.02,44.12,49400.0,30.7773,30.98,30.7703,30.8402,49400.0
2009-08-07 09:45:00,44.12,44.17,43.97,44.06,33200.0,30.8402,30.8751,30.7353,30.7982,33200.0
2009-08-07 09:50:00,44.05,44.33,44.05,44.29,63800.0,30.7912,30.987,30.7912,30.959,63800.0
2009-08-07 09:55:00,44.29,44.34,44.08,44.09,71900.0,30.959,30.994,30.8122,30.8192,71900.0
2009-08-07 10:00:00,44.08,44.34,44.04,44.33,153600.0,30.8122,30.994,30.7843,30.987,153600.0
2009-08-07 10:05:00,44.32,44.38,44.14,44.29,156400.0,30.98,31.0219,30.8542,30.959,156400.0
2009-08-07 10:10:00,44.32,44.55,44.28,44.51,93100.0,30.98,31.1407,30.952,31.1128,93100.0
2009-08-07 10:15:00,44.51,44.77,44.5,44.74,105800.0,31.1128,31.2945,31.1058,31.2736,105800.0
2009-08-07 10:20:00,44.74,44.81,44.66,44.78,97600.0,31.2736,31.3225,31.2176,31.3015,97600.0
2009-08-07 10:25:00,44.79,44.94,44.73,44.91,35400.0,31.3085,31.4134,31.2666,31.3924,35400.0
2009-08-07 10:30:00,44.89,45.05,44.85,45.01,118500.0,31.3784,31.4902,31.3504,31.4623,118500.0
2009-08-07 10:35:00,45.01,45.6,45.01,45.58,198200.0,31.4623,31.8747,31.4623,31.8607,198200.0
2009-08-07 10:40:00,45.58,45.59,45.26,45.27,149400.0,31.8607,31.8677,31.637,31.644,149400.0
2009-08-07 10:45:00,45.3,45.48,45.3,45.42,75000.0,31.665,31.7908,31.665,31.7489,75000.0
2009-08-07 10:50:00,45.42,45.59,45.37,45.55,65800.0,31.7489,31.8677,31.7139,31.8398,65800.0
2009-08-07 10:55:00,45.56,45.73,45.53,45.67,64200.0,31.8467,31.9656,31.8258,31.9236,64200.0
2009-08-07 11:00:00,45.67,45.97,45.67,45.92,71500.0,31.9236,32.1333,31.9236,32.0984,71500.0
2009-08-07 11:05:00,45.91,45.92,45.83,45.85,83200.0,32.0914,32.0984,32.0355,32.0495,83200.0
2009-08-07 11:10:00,45.86,45.87,45.7,45.7,56700.0,32.0564,32.0634,31.9446,31.9446,56700.0
2009-08-07 11:15:00,45.71,45.77,45.69,45.76,80400.0,31.9516,31.9935,31.9376,31.9865,80400.0
2009-08-07 11:20:00,45.75,45.81,45.64,45.71,89000.0,31.9796,32.0215,31.9027,31.9516,89000.0
2009-08-07 11:25:00,45.71,45.85,45.71,45.82,39600.0,31.9516,32.0495,31.9516,32.0285,39600.0
2009-08-07 11:30:00,45.8,45.86,45.79,45.86,25300.0,32.0145,32.0564,32.0075,32.0564,25300.0
2009-08-07 11:35:00,45.85,46.08,45.85,46.04,96000.0,32.0495,32.2102,32.0495,32.1823,96000.0
2009-08-07 11:40:00,46.04,46.05,45.85,45.88,39900.0,32.1823,32.1893,32.0495,32.0704,39900.0
2009-08-07 11:45:00,45.86,45.87,45.71,45.79,26100.0,32.0564,32.0634,31.9516,32.0075,26100.0
2009-08-07 11:50:00,45.78,45.83,45.76,45.83,30500.0,32.0005,32.0355,31.9865,32.0355,30500.0
2009-08-07 11:55:00,45.81,45.97,45.81,45.97,31500.0,32.0215,32.1333,32.0215,32.1333,31500.0
2009-08-07 12:00:00,45.97,46.0,45.92,45.93,28900.0,32.1333,32.1543,32.0984,32.1054,28900.0
2009-08-07 12:05:00,45.93,45.96,45.89,45.92,37200.0,32.1054,32.1263,32.0774,32.0984,37200.0
2009-08-07 12:10:00,45.92,46.05,45.9,46.01,41700.0,32.0984,32.1893,32.0844,32.1613,41700.0
2009-08-07 12:15:00,46.02,46.03,45.9,45.93,47900.0,32.1683,32.1753,32.0844,32.1054,47900.0
2009-08-07 12:20:00,45.93,45.93,45.84,45.85,43900.0,32.1054,32.1054,32.0425,32.0495,43900.0
2009-08-07 12:25:00,45.84,45.87,45.8,45.82,28500.0,32.0425,32.0634,32.0145,32.0285,28500.0
2009-08-07 12:30:00,45.81,45.9,45.76,45.89,55800.0,32.0215,32.0844,31.9865,32.0774,55800.0
2009-08-07 12:35:00,45.88,45.92,45.86,45.89,62400.0,32.0704,32.0984,32.0564,32.0774,62400.0
2009-08-07 12:40:00,45.88,45.91,45.81,45.81,39500.0,32.0704,32.0914,32.0215,32.0215,39500.0
2009-08-07 12:45:00,45.82,45.95,45.81,45.94,48300.0,32.0285,32.1194,32.0215,32.1124,48300.0
2009-08-07 12:50:00,45.94,46.03,45.93,46.03,30300.0,32.1124,32.1753,32.1054,32.1753,30300.0
2009-08-07 12:55:00,46.04,46.07,45.99,46.05,49400.0,32.1823,32.2032,32.1473,32.1893,49400.0
2009-08-07 13:00:00,46.05,46.23,46.04,46.11,82100.0,32.1893,32.3151,32.1823,32.2312,82100.0
2009-08-07 13:05:00,46.11,46.16,46.05,46.12,40700.0,32.2312,32.2661,32.1893,32.2382,40700.0
2009-08-07 13:10:00,46.12,46.44,46.1,46.4,128200.0,32.2382,32.4619,32.2242,32.4339,128200.0
2009-08-07 13:15:00,46.39,46.56,46.37,46.52,73700.0,32.4269,32.5457,32.4129,32.5178,73700.0
2009-08-07 13:20:00,46.53,46.64,46.51,46.62,70600.0,32.5248,32.6017,32.5108,32.5877,70600.0
2009-08-07 13:25:00,46.62,46.99,46.61,46.89,157300.0,32.5877,32.8463,32.5807,32.7764,157300.0
2009-08-07 13:30:00,46.9,46.9,46.81,46.83,56400.0,32.7834,32.7834,32.7205,32.7345,56400.0
2009-08-07 13:35:00,46.83,46.99,46.83,46.97,85200.0,32.7345,32.8463,32.7345,32.8323,85200.0
2009-08-07 13:40:00,46.97,46.98,46.9,46.91,64800.0,32.8323,32.8393,32.7834,32.7904,64800.0
2009-08-07 13:45:00,46.91,46.92,46.83,46.83,43900.0,32.7904,32.7974,32.7345,32.7345,43900.0
2009-08-07 13:50:00,46.83,46.84,46.71,46.71,42800.0,32.7345,32.7415,32.6506,32.6506,42800.0
2009-08-07 13:55:00,46.72,46.74,46.68,46.69,31900.0,32.6576,32.6716,32.6296,32.6366,31900.0
2009-08-07 14:00:00,46.69,46.69,46.63,46.65,40100.0,32.6366,32.6366,32.5947,32.6087,40100.0
2009-08-07 14:05:00,46.66,46.67,46.6,46.65,47000.0,32.6157,32.6226,32.5737,32.6087,47000.0
2009-08-07 14:10:00,46.66,46.7,46.6,46.62,45400.0,32.6157,32.6436,32.5737,32.5877,45400.0
2009-08-07 14:15:00,46.62,46.64,46.55,46.55,48100.0,32.5877,32.6017,32.5388,32.5388,48100.0
2009-08-07 14:20:00,46.55,46.59,46.44,46.44,36500.0,32.5388,32.5667,32.4619,32.4619,36500.0
2009-08-07 14:25:00,46.45,46.46,46.32,46.43,48400.0,32.4689,32.4758,32.378,32.4549,48400.0
2009-08-07 14:30:00,46.44,46.48,46.33,46.35,41000.0,32.4619,32.4898,32.385,32.399,41000.0
2009-08-07 14:35:00,46.35,46.39,46.34,46.35,23200.0,32.399,32.4269,32.392,32.399,23200.0
2009-08-07 14:40:00,46.35,46.47,46.35,46.43,47500.0,32.399,32.4828,32.399,32.4549,47500.0
2009-08-07 14:45:00,46.43,46.45,46.42,46.42,23700.0,32.4549,32.4689,32.4479,32.4479,23700.0
2009-08-07 14:50:00,46.42,46.42,46.35,46.38,32000.0,32.4479,32.4479,32.399,32.4199,32000.0
2009-08-07 14:55:00,46.38,46.39,46.34,46.35,36600.0,32.4199,32.4269,32.392,32.399,36600.0
2009-08-07 15:00:00,46.34,46.35,46.13,46.15,116500.0,32.392,32.399,32.2452,32.2592,116500.0
2009-08-07 15:05:00,46.15,46.25,46.15,46.23,107600.0,32.2592,32.3291,32.2592,32.3151,107600.0
2009-08-07 15:10:00,46.24,46.27,46.2,46.22,54000.0,32.3221,32.343,32.2941,32.3081,54000.0
2009-08-07 15:15:00,46.23,46.37,46.2,46.34,54400.0,32.3151,32.4129,32.2941,32.392,54400.0
2009-08-07 15:20:00,46.33,46.36,46.2,46.32,92200.0,32.385,32.4059,32.2941,32.378,92200.0
2009-08-07 15:25:00,46.31,46.55,46.28,46.51,108500.0,32.371,32.5388,32.35,32.5108,108500.0
2009-08-07 15:30:00,46.52,46.64,46.37,46.61,147600.0,32.5178,32.6017,32.4129,32.5807,147600.0
2009-08-07 15:35:00,46.61,46.63,46.41,46.41,79400.0,32.5807,32.5947,32.4409,32.4409,79400.0
2009-08-07 15:40:00,46.4,46.56,46.39,46.53,108900.0,32.4339,32.5457,32.4269,32.5248,108900.0
2009-08-07 15:45:00,46.54,46.55,46.35,46.45,184600.0,32.5318,32.5388,32.399,32.4689,184600.0
2009-08-07 15:50:00,46.45,46.52,46.4,46.5,107500.0,32.4689,32.5178,32.4339,32.5038,107500.0
2009-08-07 15:55:00,46.5,46.51,46.3,46.37,216700.0,32.5038,32.5108,32.364,32.4129,216700.0
2009-08-10 09:30:00,46.25,46.25,45.41,45.44,68100.0,32.3291,32.3291,31.7419,31.7629,68100.0
2009-08-10 09:35:00,45.44,45.64,45.43,45.64,52200.0,31.7629,31.9027,31.7559,31.9027,52200.0
2009-08-10 09:40:00,45.66,45.74,45.47,45.7,33200.0,31.9166,31.9726,31.7838,31.9446,33200.0
2009-08-10 09:45:00,45.71,45.73,45.5,45.54,24200.0,31.9516,31.9656,31.8048,31.8328,24200.0
2009-08-10 09:50:00,45.54,45.9,45.52,45.87,25500.0,31.8328,32.0844,31.8188,32.0634,25500.0
2009-08-10 09:55:00,45.89,45.99,45.84,45.89,39200.0,32.0774,32.1473,32.0425,32.0774,39200.0
2009-08-10 10:00:00,45.87,45.88,45.62,45.72,32900.0,32.0634,32.0704,31.8887,31.9586,32900.0
2009-08-10 10:05:00,45.72,45.79,45.71,45.74,23600.0,31.9586,32.0075,31.9516,31.9726,23600.0
2009-08-10 10:10:00,45.76,45.9,45.76,45.86,26100.0,31.9865,32.0844,31.9865,32.0564,26100.0
2009-08-10 10:15:00,45.85,45.9,45.75,45.76,33100.0,32.0495,32.0844,31.9796,31.9865,33100.0
2009-08-10 10:20:00,45.74,45.87,45.68,45.87,15200.0,31.9726,32.0634,31.9306,32.0634,15200.0
2009-08-10 10:25:00,45.86,45.88,45.78,45.82,44400.0,32.0564,32.0704,32.0005,32.0285,44400.0
2009-08-10 10:30:00,45.82,45.83,45.73,45.78,52300.0,32.0285,32.0355,31.9656,32.0005,52300.0
2009-08-10 10:35:00,45.79,45.8,45.71,45.77,59500.0,32.0075,32.0145,31.9516,31.9935,59500.0
2009-08-10 10:40:00,45.77,45.8,45.72,45.79,27200.0,31.9935,32.0145,31.9586,32.0075,27200.0
2009-08-10 10:45:00,45.8,45.85,45.79,45.84,43200.0,32.0145,32.0495,32.0075,32.0425,43200.0
2009-08-10 10:50:00,45.83,45.94,45.82,45.88,60300.0,32.0355,32.1124,32.0285,32.0704,60300.0
2009-08-10 10:55:00,45.87,45.9,45.79,45.79,32300.0,32.0634,32.0844,32.0075,32.0075,32300.0
2009-08-10 11:00:00,45.8,45.8,45.71,45.78,25200.0,32.0145,32.0145,31.9516,32.0005,25200.0
2009-08-10 11:05:00,45.76,45.83,45.7,45.71,34200.0,31.9865,32.0355,31.9446,31.9516,34200.0
2009-08-10 11:10:00,45.71,45.72,45.51,45.52,68300.0,31.9516,31.9586,31.8118,31.8188,68300.0
2009-08-10 11:15:00,45.51,45.54,45.47,45.5,37300.0,31.8118,31.8328,31.7838,31.8048,37300.0
2009-08-10 11:20:00,45.49,45.55,45.34,45.42,80800.0,31.7978,31.8398,31.693,31.7489,80800.0
2009-08-10 11:25:00,45.43,45.45,45.38,45.42,27200.0,31.7559,31.7699,31.7209,31.7489,27200.0
2009-08-10 11:30:00,45.41,45.44,45.39,45.42,26000.0,31.7419,31.7629,31.7279,31.7489,26000.0
2009-08-10 11:35:00,45.42,45.43,45.25,45.29,47000.0,31.7489,31.7559,31.6301,31.658,47000.0
2009-08-10 11:40:00,45.3,45.31,45.25,45.26,24700.0,31.665,31.672,31.6301,31.637,24700.0
2009-08-10 11:45:00,45.26,45.3,45.22,45.3,32100.0,31.637,31.665,31.6091,31.665,32100.0
2009-08-10 11:50:00,45.3,45.45,45.3,45.34,18900.0,31.665,31.7699,31.665,31.693,18900.0
2009-08-10 11:55:00,45.33,45.37,45.33,45.35,4600.0,31.686,31.7139,31.686,31.7,4600.0
2009-08-10 12:00:00,45.36,45.5,45.35,45.5,13400.0,31.7069,31.8048,31.7,31.8048,13400.0
2009-08-10 12:05:00,45.48,45.5,45.44,45.46,11400.0,31.7908,31.8048,31.7629,31.7768,11400.0
2009-08-10 12:10:00,45.46,45.47,45.4,45.44,10300.0,31.7768,31.7838,31.7349,31.7629,10300.0
2009-08-10 12:15:00,45.42,45.44,45.4,45.44,10500.0,31.7489,31.7629,31.7349,31.7629,10500.0
2009-08-10 12:20:00,45.43,45.46,45.42,45.44,8200.0,31.7559,31.7768,31.7489,31.7629,8200.0
2009-08-10 12:25:00,45.44,45.45,45.4,45.43,24500.0,31.7629,31.7699,31.7349,31.7559,24500.0
2009-08-10 12:30:00,45.43,45.46,45.4,45.46,24300.0,31.7559,31.7768,31.7349,31.7768,24300.0
2009-08-10 12:35:00,45.46,45.46,45.43,45.44,16600.0,31.7768,31.7768,31.7559,31.7629,16600.0
2009-08-10 12:40:00,45.43,45.45,45.32,45.35,29000.0,31.7559,31.7699,31.679,31.7,29000.0
2009-08-10 12:45:00,45.34,45.35,45.32,45.33,10600.0,31.693,31.7,31.679,31.686,10600.0
2009-08-10 12:50:00,45.33,45.41,45.33,45.39,11500.0,31.686,31.7419,31.686,31.7279,11500.0
2009-08-10 12:55:00,45.39,45.45,45.39,45.44,18800.0,31.7279,31.7699,31.7279,31.7629,18800.0
2009-08-10 13:00:00,45.42,45.45,45.39,45.41,20100.0,31.7489,31.7699,31.7279,31.7419,20100.0
2009-08-10 13:05:00,45.41,45.45,45.35,45.35,27900.0,31.7419,31.7699,31.7,31.7,27900.0
2009-08-10 13:10:00,45.35,45.4,45.29,45.37,52900.0,31.7,31.7349,31.658,31.7139,52900.0
2009-08-10 13:15:00,45.38,45.42,45.33,45.35,23400.0,31.7209,31.7489,31.686,31.7,23400.0
2009-08-10 13:20:00,45.34,45.4,45.33,45.37,14000.0,31.693,31.7349,31.686,31.7139,14000.0
2009-08-10 13:25:00,45.36,45.37,45.2,45.24,37700.0,31.7069,31.7139,31.5951,31.6231,37700.0
2009-08-10 13:30:00,45.24,45.37,45.23,45.37,16800.0,31.6231,31.7139,31.6161,31.7139,16800.0
2009-08-10 13:35:00,45.38,45.41,45.3,45.3,23800.0,31.7209,31.7419,31.665,31.665,23800.0
2009-08-10 13:40:00,45.31,45.32,45.27,45.31,12600.0,31.672,31.679,31.644,31.672,12600.0
2009-08-10 13:45:00,45.3,45.33,45.28,45.31,11000.0,31.665,31.686,31.651,31.672,11000.0
2009-08-10 13:50:00,45.3,45.31,45.25,45.26,13700.0,31.665,31.672,31.6301,31.637,13700.0
2009-08-10 13:55:00,45.27,45.28,45.23,45.23,9300.0,31.644,31.651,31.6161,31.6161,9300.0
2009-08-10 14:00:00,45.22,45.25,45.09,45.1,54900.0,31.6091,31.6301,31.5182,31.5252,54900.0
2009-08-10 14:05:00,45.09,45.18,45.07,45.15,27600.0,31.5182,31.5811,31.5042,31.5602,27600.0
2009-08-10 14:10:00,45.15,45.17,45.04,45.06,17100.0,31.5602,31.5741,31.4833,31.4972,17100.0
2009-08-10 14:15:00,45.06,45.07,44.95,44.96,26500.0,31.4972,31.5042,31.4203,31.4273,26500.0
2009-08-10 14:20:00,44.97,45.03,44.94,45.02,35800.0,31.4343,31.4763,31.4134,31.4693,35800.0
2009-08-10 14:25:00,45.02,45.06,45.0,45.05,8100.0,31.4693,31.4972,31.4553,31.4902,8100.0
2009-08-10 14:30:00,45.04,45.06,45.01,45.04,14400.0,31.4833,31.4972,31.4623,31.4833,14400.0
2009-08-10 14:35:00,45.04,45.05,44.99,45.02,38200.0,31.4833,31.4902,31.4483,31.4693,38200.0
2009-08-10 14:40:00,45.01,45.02,44.97,44.98,35600.0,31.4623,31.4693,31.4343,31.4413,35600.0
2009-08-10 14:45:00,44.98,45.01,44.96,44.97,28100.0,31.4413,31.4623,31.4273,31.4343,28100.0
2009-08-10 14:50:00,44.97,45.0,44.88,44.89,73900.0,31.4343,31.4553,31.3714,31.3784,73900.0
2009-08-10 14:55:00,44.88,45.02,44.87,44.99,34500.0,31.3714,31.4693,31.3644,31.4483,34500.0
2009-08-10 15:00:00,44.98,45.11,44.98,45.06,39500.0,31.4413,31.5322,31.4413,31.4972,39500.0
2009-08-10 15:05:00,45.07,45.07,44.97,45.0,51100.0,31.5042,31.5042,31.4343,31.4553,51100.0
2009-08-10 15:10:00,45.0,45.03,44.92,44.96,51800.0,31.4553,31.4763,31.3994,31.4273,51800.0
2009-08-10 15:15:00,44.96,45.0,44.93,44.97,23600.0,31.4273,31.4553,31.4064,31.4343,23600.0
2009-08-10 15:20:00,44.96,45.01,44.89,45.01,47900.0,31.4273,31.4623,31.3784,31.4623,47900.0
2009-08-10 15:25:00,44.99,45.02,44.97,44.98,29500.0,31.4483,31.4693,31.4343,31.4413,29500.0
2009-08-10 15:30:00,44.97,44.98,44.88,44.88,51200.0,31.4343,31.4413,31.3714,31.3714,51200.0
2009-08-10 15:35:00,44.89,45.07,44.88,45.04,78400.0,31.3784,31.5042,31.3714,31.4833,78400.0
2009-08-10 15:40:00,45.05,45.19,44.99,45.19,89200.0,31.4902,31.5881,31.4483,31.5881,89200.0
2009-08-10 15:45:00,45.19,45.22,45.11,45.17,107700.0,31.5881,31.6091,31.5322,31.5741,107700.0
2009-08-10 15:50:00,45.17,45.21,45.15,45.2,65800.0,31.5741,31.6021,31.5602,31.5951,65800.0
2009-08-10 15:55:00,45.2,45.2,45.15,45.2,162400.0,31.5951,31.5951,31.5602,31.5951,162400.0
2009-08-11 09:30:00,44.76,44.79,44.39,44.45,61200.0,31.2875,31.3085,31.0289,31.0708,61200.0
2009-08-11 09:35:00,44.49,44.69,44.49,44.55,20600.0,31.0988,31.2386,31.0988,31.1407,20600.0
2009-08-11 09:40:00,44.54,44.7,44.44,44.68,53900.0,31.1338,31.2456,31.0639,31.2316,53900.0
2009-08-11 09:45:00,44.67,44.73,44.39,44.51,24300.0,31.2246,31.2666,31.0289,31.1128,24300.0
2009-08-11 09:50:00,44.51,44.7,44.5,44.7,25000.0,31.1128,31.2456,31.1058,31.2456,25000.0
2009-08-11 09:55:00,44.71,44.95,44.71,44.94,29400.0,31.2526,31.4203,31.2526,31.4134,29400.0
2009-08-11 10:00:00,44.93,44.95,44.67,44.76,45500.0,31.4064,31.4203,31.2246,31.2875,45500.0
2009-08-11 10:05:00,44.77,44.88,44.7,44.83,26000.0,31.2945,31.3714,31.2456,31.3365,26000.0
2009-08-11 10:10:00,44.82,44.86,44.76,44.82,23600.0,31.3295,31.3574,31.2875,31.3295,23600.0
2009-08-11 10:15:00,44.82,44.83,44.65,44.68,31500.0,31.3295,31.3365,31.2106,31.2316,31500.0
2009-08-11 10:20:00,44.68,44.8,44.63,44.78,18000.0,31.2316,31.3155,31.1967,31.3015,18000.0
2009-08-11 10:25:00,44.76,44.78,44.7,44.7,27100.0,31.2875,31.3015,31.2456,31.2456,27100.0
2009-08-11 10:30:00,44.72,44.81,44.66,44.8,24900.0,31.2596,31.3225,31.2176,31.3155,24900.0
2009-08-11 10:35:00,44.81,44.81,44.61,44.77,36100.0,31.3225,31.3225,31.1827,31.2945,36100.0
2009-08-11 10:40:00,44.77,44.95,44.75,44.95,29900.0,31.2945,31.4203,31.2805,31.4203,29900.0
2009-08-11 10:45:00,44.95,45.14,44.94,45.13,56100.0,31.4203,31.5532,31.4134,31.5462,56100.0
2009-08-11 10:50:00,45.1,45.27,45.1,45.23,36200.0,31.5252,31.644,31.5252,31.6161,36200.0
2009-08-11 10:55:00,45.23,45.31,45.17,45.28,24600.0,31.6161,31.672,31.5741,31.651,24600.0
2009-08-11 11:00:00,45.29,45.44,45.24,45.34,41100.0,31.658,31.7629,31.6231,31.693,41100.0
2009-08-11 11:05:00,45.34,45.37,45.27,45.3,41100.0,31.693,31.7139,31.644,31.665,41100.0
2009-08-11 11:10:00,45.3,45.32,45.18,45.21,54100.0,31.665,31.679,31.5811,31.6021,54100.0
2009-08-11 11:15:00,45.21,45.24,45.15,45.17,58800.0,31.6021,31.6231,31.5602,31.5741,58800.0
2009-08-11 11:20:00,45.16,45.37,45.16,45.35,160300.0,31.5671,31.7139,31.5671,31.7,160300.0
2009-08-11 11:25:00,45.37,45.42,45.32,45.38,80100.0,31.7139,31.7489,31.679,31.7209,80100.0
2009-08-11 11:30:00,45.4,45.48,45.35,45.47,42500.0,31.7349,31.7908,31.7,31.7838,42500.0
2009-08-11 11:35:00,45.47,45.52,45.26,45.27,58100.0,31.7838,31.8188,31.637,31.644,58100.0
2009-08-11 11:40:00,45.27,45.44,45.26,45.43,41500.0,31.644,31.7629,31.637,31.7559,41500.0
2009-08-11 11:45:00,45.44,45.46,45.29,45.44,27900.0,31.7629,31.7768,31.658,31.7629,27900.0
2009-08-11 11:50:00,45.44,45.58,45.44,45.58,46900.0,31.7629,31.8607,31.7629,31.8607,46900.0
2009-08-11 11:55:00,45.58,45.72,45.58,45.68,36500.0,31.8607,31.9586,31.8607,31.9306,36500.0
2009-08-11 12:00:00,45.69,45.8,45.64,45.79,42100.0,31.9376,32.0145,31.9027,32.0075,42100.0
2009-08-11 12:05:00,45.79,45.85,45.76,45.84,33000.0,32.0075,32.0495,31.9865,32.0425,33000.0
2009-08-11 12:10:00,45.85,45.97,45.84,45.95,37800.0,32.0495,32.1333,32.0425,32.1194,37800.0
2009-08-11 12:15:00,45.94,46.2,45.94,46.16,52100.0,32.1124,32.2941,32.1124,32.2661,52100.0
2009-08-11 12:20:00,46.16,46.19,46.05,46.08,58900.0,32.2661,32.2871,32.1893,32.2102,58900.0
2009-08-11 12:25:00,46.05,46.07,45.98,46.03,38800.0,32.1893,32.2032,32.1403,32.1753,38800.0
2009-08-11 12:30:00,46.03,46.04,45.97,45.97,17700.0,32.1753,32.1823,32.1333,32.1333,17700.0
2009-08-11 12:35:00,45.96,45.97,45.84,45.88,60500.0,32.1263,32.1333,32.0425,32.0704,60500.0
2009-08-11 12:40:00,45.87,45.95,45.84,45.86,38800.0,32.0634,32.1194,32.0425,32.0564,38800.0
2009-08-11 12:45:00,45.87,45.87,45.72,45.73,34100.0,32.0634,32.0634,31.9586,31.9656,34100.0
2009-08-11 12:50:00,45.73,45.85,45.73,45.83,68200.0,31.9656,32.0495,31.9656,32.0355,68200.0
2009-08-11 12:55:00,45.83,45.88,45.81,45.88,25900.0,32.0355,32.0704,32.0215,32.0704,25900.0
2009-08-11 13:00:00,45.88,45.99,45.87,45.92,37300.0,32.0704,32.1473,32.0634,32.0984,37300.0
2009-08-11 13:05:00,45.92,46.04,45.92,46.03,36600.0,32.0984,32.1823,32.0984,32.1753,36600.0
2009-08-11 13:10:00,46.03,46.04,45.91,45.92,25300.0,32.1753,32.1823,32.0914,32.0984,25300.0
2009-08-11 13:15:00,45.93,46.02,45.92,46.02,38700.0,32.1054,32.1683,32.0984,32.1683,38700.0
2009-08-11 13:20:00,46.02,46.07,46.0,46.0,24300.0,32.1683,32.2032,32.1543,32.1543,24300.0
2009-08-11 13:25:00,45.99,46.03,45.91,45.91,19100.0,32.1473,32.1753,32.0914,32.0914,19100.0
2009-08-11 13:30:00,45.91,46.03,45.89,46.02,42600.0,32.0914,32.1753,32.0774,32.1683,42600.0
2009-08-11 13:35:00,46.03,46.03,45.93,45.93,17400.0,32.1753,32.1753,32.1054,32.1054,17400.0
2009-08-11 13:40:00,45.93,45.95,45.92,45.94,9800.0,32.1054,32.1194,32.0984,32.1124,9800.0
2009-08-11 13:45:00,45.95,46.07,45.95,46.03,42500.0,32.1194,32.2032,32.1194,32.1753,42500.0
2009-08-11 13:50:00,46.03,46.17,46.02,46.16,31100.0,32.1753,32.2731,32.1683,32.2661,31100.0
2009-08-11 13:55:00,46.17,46.17,46.05,46.08,14900.0,32.2731,32.2731,32.1893,32.2102,14900.0
2009-08-11 14:00:00,46.08,46.14,46.08,46.1,43100.0,32.2102,32.2522,32.2102,32.2242,43100.0
2009-08-11 14:05:00,46.09,46.28,46.09,46.25,36500.0,32.2172,32.35,32.2172,32.3291,36500.0
2009-08-11 14:10:00,46.23,46.29,46.23,46.24,35300.0,32.3151,32.357,32.3151,32.3221,35300.0
2009-08-11 14:15:00,46.25,46.28,46.22,46.26,45700.0,32.3291,32.35,32.3081,32.336,45700.0
2009-08-11 14:20:00,46.25,46.34,46.22,46.25,51400.0,32.3291,32.392,32.3081,32.3291,51400.0
2009-08-11 14:25:00,46.25,46.28,46.17,46.22,109400.0,32.3291,32.35,32.2731,32.3081,109400.0
2009-08-11 14:30:00,46.23,46.27,46.22,46.26,32100.0,32.3151,32.343,32.3081,32.336,32100.0
2009-08-11 14:35:00,46.25,46.32,46.24,46.31,51400.0,32.3291,32.378,32.3221,32.371,51400.0
2009-08-11 14:40:00,46.32,46.38,46.31,46.36,57900.0,32.378,32.4199,32.371,32.4059,57900.0
2009-08-11 14:45:00,46.36,46.4,46.26,46.28,76300.0,32.4059,32.4339,32.336,32.35,76300.0
2009-08-11 14:50:00,46.28,46.45,46.27,46.44,63800.0,32.35,32.4689,32.343,32.4619,63800.0
2009-08-11 14:55:00,46.43,46.62,46.37,46.62,73200.0,32.4549,32.5877,32.4129,32.5877,73200.0
2009-08-11 15:00:00,46.61,46.71,46.53,46.69,116300.0,32.5807,32.6506,32.5248,32.6366,116300.0
2009-08-11 15:05:00,46.7,46.77,46.59,46.6,150100.0,32.6436,32.6925,32.5667,32.5737,150100.0
2009-08-11 15:10:00,46.6,46.67,46.55,46.66,81000.0,32.5737,32.6226,32.5388,32.6157,81000.0
2009-08-11 15:15:00,46.66,46.68,46.58,46.58,42900.0,32.6157,32.6296,32.5597,32.5597,42900.0
2009-08-11 15:20:00,46.59,46.66,46.56,46.64,78100.0,32.5667,32.6157,32.5457,32.6017,78100.0
2009-08-11 15:25:00,46.64,46.73,46.62,46.64,77200.0,32.6017,32.6646,32.5877,32.6017,77200.0
2009-08-11 15:30:00,46.64,46.66,46.49,46.5,119600.0,32.6017,32.6157,32.4968,32.5038,119600.0
2009-08-11 15:35:00,46.5,46.57,46.48,46.52,98000.0,32.5038,32.5527,32.4898,32.5178,98000.0
2009-08-11 15:40:00,46.53,46.6,46.49,46.6,136900.0,32.5248,32.5737,32.4968,32.5737,136900.0
2009-08-11 15:45:00,46.6,46.6,46.43,46.52,140400.0,32.5737,32.5737,32.4549,32.5178,140400.0
2009-08-11 15:50:00,46.53,46.54,46.43,46.44,120500.0,32.5248,32.5318,32.4549,32.4619,120500.0
2009-08-11 15:55:00,46.44,46.5,46.39,46.4,186000.0,32.4619,32.5038,32.4269,32.4339,186000.0
2009-08-12 09:30:00,46.44,46.44,46.01,46.17,64300.0,32.4619,32.4619,32.1613,32.2731,64300.0
2009-08-12 09:35:00,46.17,46.44,46.15,46.24,63800.0,32.2731,32.4619,32.2592,32.3221,63800.0
2009-08-12 09:40:00,46.22,46.44,46.21,46.32,49900.0,32.3081,32.4619,32.3011,32.378,49900.0
2009-08-12 09:45:00,46.37,46.45,46.32,46.41,66200.0,32.4129,32.4689,32.378,32.4409,66200.0
2009-08-12 09:50:00,46.43,46.66,46.42,46.64,84900.0,32.4549,32.6157,32.4479,32.6017,84900.0
2009-08-12 09:55:00,46.66,46.86,46.52,46.84,127600.0,32.6157,32.7555,32.5178,32.7415,127600.0
2009-08-12 10:00:00,46.84,47.41,46.84,47.15,245400.0,32.7415,33.1399,32.7415,32.9582,245400.0
2009-08-12 10:05:00,47.15,47.22,46.92,47.02,85600.0,32.9582,33.0071,32.7974,32.8673,85600.0
2009-08-12 10:10:00,47.02,47.09,46.97,46.99,53900.0,32.8673,32.9162,32.8323,32.8463,53900.0
2009-08-12 10:15:00,46.98,47.14,46.9,47.0,70000.0,32.8393,32.9512,32.7834,32.8533,70000.0
2009-08-12 10:20:00,47.0,47.18,46.98,47.16,77800.0,32.8533,32.9791,32.8393,32.9652,77800.0
2009-08-12 10:25:00,47.17,47.21,46.99,47.06,87400.0,32.9721,33.0001,32.8463,32.8953,87400.0
2009-08-12 10:30:00,47.05,47.08,46.89,46.94,127700.0,32.8883,32.9092,32.7764,32.8114,127700.0
2009-08-12 10:35:00,46.93,47.0,46.81,46.94,93500.0,32.8044,32.8533,32.7205,32.8114,93500.0
2009-08-12 10:40:00,46.93,47.03,46.91,47.01,45800.0,32.8044,32.8743,32.7904,32.8603,45800.0
2009-08-12 10:45:00,47.01,47.17,47.01,47.1,57800.0,32.8603,32.9721,32.8603,32.9232,57800.0
2009-08-12 10:50:00,47.1,47.13,47.03,47.06,47000.0,32.9232,32.9442,32.8743,32.8953,47000.0
2009-08-12 10:55:00,47.03,47.04,46.86,46.87,39400.0,32.8743,32.8813,32.7555,32.7624,39400.0
2009-08-12 11:00:00,46.87,46.94,46.82,46.87,52000.0,32.7624,32.8114,32.7275,32.7624,52000.0
2009-08-12 11:05:00,46.86,46.89,46.77,46.78,58300.0,32.7555,32.7764,32.6925,32.6995,58300.0
2009-08-12 11:10:00,46.78,46.83,46.75,46.79,37000.0,32.6995,32.7345,32.6786,32.7065,37000.0
2009-08-12 11:15:00,46.79,46.81,46.75,46.76,39200.0,32.7065,32.7205,32.6786,32.6856,39200.0
2009-08-12 11:20:00,46.75,46.78,46.63,46.67,38400.0,32.6786,32.6995,32.5947,32.6226,38400.0
2009-08-12 11:25:00,46.66,46.66,46.58,46.59,59000.0,32.6157,32.6157,32.5597,32.5667,59000.0
2009-08-12 11:30:00,46.6,46.62,46.54,46.62,30200.0,32.5737,32.5877,32.5318,32.5877,30200.0
2009-08-12 11:35:00,46.62,46.69,46.61,46.64,62900.0,32.5877,32.6366,32.5807,32.6017,62900.0
2009-08-12 11:40:00,46.65,46.68,46.61,46.62,25900.0,32.6087,32.6296,32.5807,32.5877,25900.0
2009-08-12 11:45:00,46.63,46.65,46.6,46.62,36400.0,32.5947,32.6087,32.5737,32.5877,36400.0
2009-08-12 11:50:00,46.62,46.65,46.56,46.59,43600.0,32.5877,32.6087,32.5457,32.5667,43600.0
2009-08-12 11:55:00,46.6,46.71,46.59,46.71,33800.0,32.5737,32.6506,32.5667,32.6506,33800.0
2009-08-12 12:00:00,46.72,46.87,46.71,46.86,59000.0,32.6576,32.7624,32.6506,32.7555,59000.0
2009-08-12 12:05:00,46.87,46.9,46.81,46.82,31100.0,32.7624,32.7834,32.7205,32.7275,31100.0
2009-08-12 12:10:00,46.81,46.84,46.74,46.83,32600.0,32.7205,32.7415,32.6716,32.7345,32600.0
2009-08-12 12:15:00,46.83,46.83,46.77,46.78,30800.0,32.7345,32.7345,32.6925,32.6995,30800.0
2009-08-12 12:20:00,46.77,46.78,46.73,46.75,33800.0,32.6925,32.6995,32.6646,32.6786,33800.0
2009-08-12 12:25:00,46.75,46.92,46.74,46.91,30000.0,32.6786,32.7974,32.6716,32.7904,30000.0
2009-08-12 12:30:00,46.92,46.92,46.83,46.83,22000.0,32.7974,32.7974,32.7345,32.7345,22000.0
2009-08-12 12:35:00,46.84,46.93,46.84,46.93,20300.0,32.7415,32.8044,32.7415,32.8044,20300.0
2009-08-12 12:40:00,46.94,46.94,46.85,46.9,22100.0,32.8114,32.8114,32.7485,32.7834,22100.0
2009-08-12 12:45:00,46.89,46.92,46.79,46.81,17300.0,32.7764,32.7974,32.7065,32.7205,17300.0
2009-08-12 12:50:00,46.81,46.92,46.77,46.86,30800.0,32.7205,32.7974,32.6925,32.7555,30800.0
2009-08-12 12:55:00,46.85,46.89,46.8,46.89,17300.0,32.7485,32.7764,32.7135,32.7764,17300.0
2009-08-12 13:00:00,46.89,46.91,46.77,46.78,27500.0,32.7764,32.7904,32.6925,32.6995,27500.0
2009-08-12 13:05:00,46.79,46.93,46.79,46.89,34000.0,32.7065,32.8044,32.7065,32.7764,34000.0
2009-08-12 13:10:00,46.89,46.99,46.89,46.94,29400.0,32.7764,32.8463,32.7764,32.8114,29400.0
2009-08-12 13:15:00,46.93,46.99,46.93,46.95,24200.0,32.8044,32.8463,32.8044,32.8184,24200.0
2009-08-12 13:20:00,46.95,46.98,46.88,46.92,25000.0,32.8184,32.8393,32.7694,32.7974,25000.0
2009-08-12 13:25:00,46.91,46.94,46.89,46.93,27300.0,32.7904,32.8114,32.7764,32.8044,27300.0
2009-08-12 13:30:00,46.92,46.94,46.89,46.91,30500.0,32.7974,32.8114,32.7764,32.7904,30500.0
2009-08-12 13:35:00,46.9,46.92,46.86,46.87,35100.0,32.7834,32.7974,32.7555,32.7624,35100.0
2009-08-12 13:40:00,46.86,46.89,46.83,46.85,35500.0,32.7555,32.7764,32.7345,32.7485,35500.0
2009-08-12 13:45:00,46.85,46.94,46.84,46.92,32300.0,32.7485,32.8114,32.7415,32.7974,32300.0
2009-08-12 13:50:00,46.93,47.0,46.92,46.99,31800.0,32.8044,32.8533,32.7974,32.8463,31800.0
2009-08-12 13:55:00,46.99,47.0,46.86,46.94,29300.0,32.8463,32.8533,32.7555,32.8114,29300.0
2009-08-12 14:00:00,46.94,47.0,46.93,46.97,43800.0,32.8114,32.8533,32.8044,32.8323,43800.0
2009-08-12 14:05:00,46.97,46.98,46.85,46.85,28100.0,32.8323,32.8393,32.7485,32.7485,28100.0
2009-08-12 14:10:00,46.86,46.97,46.85,46.96,18200.0,32.7555,32.8323,32.7485,32.8254,18200.0
2009-08-12 14:15:00,46.97,47.09,46.53,46.57,74000.0,32.8323,32.9162,32.5248,32.5527,74000.0
2009-08-12 14:20:00,46.58,46.98,46.58,46.85,62800.0,32.5597,32.8393,32.5597,32.7485,62800.0
2009-08-12 14:25:00,46.84,47.0,46.68,46.69,39800.0,32.7415,32.8533,32.6296,32.6366,39800.0
2009-08-12 14:30:00,46.69,46.75,46.61,46.68,74900.0,32.6366,32.6786,32.5807,32.6296,74900.0
2009-08-12 14:35:00,46.69,46.73,46.59,46.65,51700.0,32.6366,32.6646,32.5667,32.6087,51700.0
2009-08-12 14:40:00,46.65,46.65,46.55,46.63,38400.0,32.6087,32.6087,32.5388,32.5947,38400.0
2009-08-12 14:45:00,46.63,46.8,46.63,46.8,32400.0,32.5947,32.7135,32.5947,32.7135,32400.0
2009-08-12 14:50:00,46.8,47.1,46.74,47.07,80500.0,32.7135,32.9232,32.6716,32.9022,80500.0
2009-08-12 14:55:00,47.07,47.18,47.05,47.18,53500.0,32.9022,32.9791,32.8883,32.9791,53500.0
2009-08-12 15:00:00,47.18,47.3,47.14,47.2,96300.0,32.9791,33.063,32.9512,32.9931,96300.0
2009-08-12 15:05:00,47.2,47.25,47.13,47.2,48900.0,32.9931,33.0281,32.9442,32.9931,48900.0
2009-08-12 15:10:00,47.18,47.25,47.17,47.2,60200.0,32.9791,33.0281,32.9721,32.9931,60200.0
2009-08-12 15:15:00,47.2,47.29,47.2,47.29,94000.0,32.9931,33.056,32.9931,33.056,94000.0
2009-08-12 15:20:00,47.29,47.34,47.1,47.28,81500.0,33.056,33.091,32.9232,33.049,81500.0
2009-08-12 15:25:00,47.27,47.28,47.19,47.21,49300.0,33.042,33.049,32.9861,33.0001,49300.0
2009-08-12 15:30:00,47.21,47.27,47.17,47.24,69900.0,33.0001,33.042,32.9721,33.0211,69900.0
2009-08-12 15:35:00,47.26,47.35,47.21,47.27,116500.0,33.0351,33.098,33.0001,33.042,116500.0
2009-08-12 15:40:00,47.28,47.29,47.07,47.11,124500.0,33.049,33.056,32.9022,32.9302,124500.0
2009-08-12 15:45:00,47.11,47.16,46.97,47.07,116100.0,32.9302,32.9652,32.8323,32.9022,116100.0
2009-08-12 15:50:00,47.07,47.1,46.75,46.78,111800.0,32.9022,32.9232,32.6786,32.6995,111800.0
2009-08-12 15:55:00,46.79,46.85,46.71,46.85,181800.0,32.7065,32.7485,32.6506,32.7485,181800.0
2009-08-13 09:30:00,47.07,47.18,46.74,46.76,56000.0,32.9022,32.9791,32.6716,32.6856,56000.0
2009-08-13 09:35:00,46.76,46.84,46.66,46.77,30800.0,32.6856,32.7415,32.6157,32.6925,30800.0
2009-08-13 09:40:00,46.76,46.87,46.68,46.85,37000.0,32.6856,32.7624,32.6296,32.7485,37000.0
2009-08-13 09:45:00,46.76,47.01,46.69,46.74,58800.0,32.6856,32.8603,32.6366,32.6716,58800.0
2009-08-13 09:50:00,46.78,46.8,46.42,46.55,84500.0,32.6995,32.7135,32.4479,32.5388,84500.0
2009-08-13 09:55:00,46.58,46.89,46.58,46.82,61800.0,32.5597,32.7764,32.5597,32.7275,61800.0
2009-08-13 10:00:00,46.81,47.05,46.75,47.02,104100.0,32.7205,32.8883,32.6786,32.8673,104100.0
2009-08-13 10:05:00,47.03,47.25,46.95,47.12,93900.0,32.8743,33.0281,32.8184,32.9372,93900.0
2009-08-13 10:10:00,47.12,47.3,47.07,47.25,113600.0,32.9372,33.063,32.9022,33.0281,113600.0
2009-08-13 10:15:00,47.25,47.35,47.07,47.21,94800.0,33.0281,33.098,32.9022,33.0001,94800.0
2009-08-13 10:20:00,47.22,47.48,47.21,47.46,45100.0,33.0071,33.1888,33.0001,33.1749,45100.0
2009-08-13 10:25:00,47.46,47.51,47.38,47.41,38500.0,33.1749,33.2098,33.1189,33.1399,38500.0
2009-08-13 10:30:00,47.38,47.72,47.37,47.68,81800.0,33.1189,33.3566,33.1119,33.3286,81800.0
2009-08-13 10:35:00,47.68,48.29,47.46,48.24,166800.0,33.3286,33.755,33.1749,33.7201,166800.0
2009-08-13 10:40:00,48.23,48.29,47.98,48.07,81100.0,33.7131,33.755,33.5383,33.6012,81100.0
2009-08-13 10:45:00,48.07,48.08,47.88,47.9,54100.0,33.6012,33.6082,33.4684,33.4824,54100.0
2009-08-13 10:50:00,47.9,47.93,47.82,47.91,52300.0,33.4824,33.5034,33.4265,33.4894,52300.0
2009-08-13 10:55:00,47.9,48.01,47.88,47.92,43100.0,33.4824,33.5593,33.4684,33.4964,43100.0
2009-08-13 11:00:00,47.92,48.16,47.85,48.14,61100.0,33.4964,33.6642,33.4475,33.6502,61100.0
2009-08-13 11:05:00,48.15,48.19,48.04,48.11,80300.0,33.6572,33.6851,33.5803,33.6292,80300.0
2009-08-13 11:10:00,48.11,48.29,48.09,48.27,98800.0,33.6292,33.755,33.6152,33.7411,98800.0
2009-08-13 11:15:00,48.28,48.29,48.17,48.18,66100.0,33.748,33.755,33.6712,33.6781,66100.0
2009-08-13 11:20:00,48.18,48.19,48.03,48.05,66600.0,33.6781,33.6851,33.5733,33.5873,66600.0
2009-08-13 11:25:00,48.05,48.1,47.97,48.09,56800.0,33.5873,33.6222,33.5313,33.6152,56800.0
2009-08-13 11:30:00,48.07,48.1,47.94,47.99,48000.0,33.6012,33.6222,33.5104,33.5453,48000.0
2009-08-13 11:35:00,47.99,48.05,47.88,47.94,92600.0,33.5453,33.5873,33.4684,33.5104,92600.0
2009-08-13 11:40:00,47.94,47.95,47.83,47.83,76800.0,33.5104,33.5174,33.4335,33.4335,76800.0
2009-08-13 11:45:00,47.84,47.88,47.84,47.85,19200.0,33.4405,33.4684,33.4405,33.4475,19200.0
2009-08-13 11:50:00,47.85,47.87,47.7,47.71,50500.0,33.4475,33.4614,33.3426,33.3496,50500.0
2009-08-13 11:55:00,47.7,47.87,47.7,47.87,37300.0,33.3426,33.4614,33.3426,33.4614,37300.0
2009-08-13 12:00:00,47.86,47.94,47.85,47.9,34800.0,33.4545,33.5104,33.4475,33.4824,34800.0
2009-08-13 12:05:00,47.91,47.91,47.73,47.74,47600.0,33.4894,33.4894,33.3636,33.3706,47600.0
2009-08-13 12:10:00,47.74,47.78,47.68,47.7,31700.0,33.3706,33.3985,33.3286,33.3426,31700.0
2009-08-13 12:15:00,47.69,47.86,47.69,47.86,45000.0,33.3356,33.4545,33.3356,33.4545,45000.0
2009-08-13 12:20:00,47.84,47.91,47.83,47.9,49900.0,33.4405,33.4894,33.4335,33.4824,49900.0
2009-08-13 12:25:00,47.9,47.9,47.86,47.9,39600.0,33.4824,33.4824,33.4545,33.4824,39600.0
2009-08-13 12:30:00,47.88,47.9,47.87,47.9,35800.0,33.4684,33.4824,33.4614,33.4824,35800.0
2009-08-13 12:35:00,47.9,48.02,47.9,48.02,51300.0,33.4824,33.5663,33.4824,33.5663,51300.0
2009-08-13 12:40:00,48.02,48.1,47.96,47.97,69400.0,33.5663,33.6222,33.5244,33.5313,69400.0
2009-08-13 12:45:00,47.99,48.0,47.92,47.96,27400.0,33.5453,33.5523,33.4964,33.5244,27400.0
2009-08-13 12:50:00,47.96,47.96,47.82,47.82,24000.0,33.5244,33.5244,33.4265,33.4265,24000.0
2009-08-13 12:55:00,47.82,47.89,47.82,47.88,25200.0,33.4265,33.4754,33.4265,33.4684,25200.0
2009-08-13 13:00:00,47.9,48.14,47.89,48.05,57300.0,33.4824,33.6502,33.4754,33.5873,57300.0
2009-08-13 13:05:00,48.05,48.08,47.98,48.07,50800.0,33.5873,33.6082,33.5383,33.6012,50800.0
2009-08-13 13:10:00,48.06,48.12,47.86,47.9,57700.0,33.5943,33.6362,33.4545,33.4824,57700.0
2009-08-13 13:15:00,47.9,47.97,47.86,47.91,40000.0,33.4824,33.5313,33.4545,33.4894,40000.0
2009-08-13 13:20:00,47.93,48.02,47.92,47.98,19600.0,33.5034,33.5663,33.4964,33.5383,19600.0
2009-08-13 13:25:00,47.98,47.99,47.9,47.92,24200.0,33.5383,33.5453,33.4824,33.4964,24200.0
2009-08-13 13:30:00,47.92,48.01,47.92,48.0,30900.0,33.4964,33.5593,33.4964,33.5523,30900.0
2009-08-13 13:35:00,48.0,48.0,47.96,47.99,36500.0,33.5523,33.5523,33.5244,33.5453,36500.0
2009-08-13 13:40:00,48.0,48.18,47.99,48.08,83300.0,33.5523,33.6781,33.5453,33.6082,83300.0
2009-08-13 13:45:00,48.08,48.1,47.96,48.08,48600.0,33.6082,33.6222,33.5244,33.6082,48600.0
2009-08-13 13:50:00,48.08,48.1,48.0,48.03,51100.0,33.6082,33.6222,33.5523,33.5733,51100.0
2009-08-13 13:55:00,48.05,48.11,48.02,48.09,34100.0,33.5873,33.6292,33.5663,33.6152,34100.0
2009-08-13 14:00:00,48.08,48.1,47.98,47.99,34500.0,33.6082,33.6222,33.5383,33.5453,34500.0
2009-08-13 14:05:00,47.98,48.01,47.85,47.88,41700.0,33.5383,33.5593,33.4475,33.4684,41700.0
2009-08-13 14:10:00,47.88,47.88,47.71,47.79,34500.0,33.4684,33.4684,33.3496,33.4055,34500.0
2009-08-13 14:15:00,47.79,47.91,47.73,47.91,38900.0,33.4055,33.4894,33.3636,33.4894,38900.0
2009-08-13 14:20:00,47.9,47.98,47.87,47.95,35000.0,33.4824,33.5383,33.4614,33.5174,35000.0
2009-08-13 14:25:00,47.96,48.12,47.94,48.08,35900.0,33.5244,33.6362,33.5104,33.6082,35900.0
2009-08-13 14:30:00,48.09,48.25,48.04,48.05,63000.0,33.6152,33.7271,33.5803,33.5873,63000.0
2009-08-13 14:35:00,48.05,48.16,48.02,48.13,40600.0,33.5873,33.6642,33.5663,33.6432,40600.0
2009-08-13 14:40:00,48.14,48.21,48.08,48.11,39100.0,33.6502,33.6991,33.6082,33.6292,39100.0
2009-08-13 14:45:00,48.11,48.12,48.03,48.06,24600.0,33.6292,33.6362,33.5733,33.5943,24600.0
2009-08-13 14:50:00,48.06,48.09,47.98,48.01,43200.0,33.5943,33.6152,33.5383,33.5593,43200.0
2009-08-13 14:55:00,48.01,48.07,47.89,47.91,41100.0,33.5593,33.6012,33.4754,33.4894,41100.0
2009-08-13 15:00:00,47.91,48.12,47.89,48.12,54000.0,33.4894,33.6362,33.4754,33.6362,54000.0
2009-08-13 15:05:00,48.12,48.14,48.01,48.1,51100.0,33.6362,33.6502,33.5593,33.6222,51100.0
2009-08-13 15:10:00,48.11,48.27,48.07,48.24,58500.0,33.6292,33.7411,33.6012,33.7201,58500.0
2009-08-13 15:15:00,48.24,48.34,48.23,48.25,67000.0,33.7201,33.79,33.7131,33.7271,67000.0
2009-08-13 15:20:00,48.27,48.34,48.23,48.33,75200.0,33.7411,33.79,33.7131,33.783,75200.0
2009-08-13 15:25:00,48.33,48.44,48.33,48.42,64300.0,33.783,33.8599,33.783,33.8459,64300.0
2009-08-13 15:30:00,48.42,48.47,48.41,48.44,64400.0,33.8459,33.8809,33.8389,33.8599,64400.0
2009-08-13 15:35:00,48.44,48.47,48.36,48.47,75300.0,33.8599,33.8809,33.804,33.8809,75300.0
2009-08-13 15:40:00,48.46,48.64,48.46,48.61,149400.0,33.8739,33.9997,33.8739,33.9787,149400.0
2009-08-13 15:45:00,48.63,48.65,48.6,48.63,114900.0,33.9927,34.0067,33.9717,33.9927,114900.0
2009-08-13 15:50:00,48.63,48.64,48.48,48.56,180100.0,33.9927,33.9997,33.8878,33.9438,180100.0
2009-08-13 15:55:00,48.57,48.63,48.51,48.54,188900.0,33.9508,33.9927,33.9088,33.9298,188900.0
2009-08-14 09:30:00,48.5,48.5,48.24,48.31,45700.0,33.9018,33.9018,33.7201,33.769,45700.0
2009-08-14 09:35:00,48.35,48.38,48.03,48.03,36900.0,33.797,33.8179,33.5733,33.5733,36900.0
2009-08-14 09:40:00,48.09,48.1,47.9,48.02,51100.0,33.6152,33.6222,33.4824,33.5663,51100.0
2009-08-14 09:45:00,48.02,48.04,47.87,47.94,43400.0,33.5663,33.5803,33.4614,33.5104,43400.0
2009-08-14 09:50:00,47.94,47.98,47.78,47.78,44500.0,33.5104,33.5383,33.3985,33.3985,44500.0
2009-08-14 09:55:00,47.79,47.81,47.52,47.59,61000.0,33.4055,33.4195,33.2168,33.2657,61000.0
2009-08-14 10:00:00,47.54,47.69,47.4,47.53,80300.0,33.2308,33.3356,33.1329,33.2238,80300.0
2009-08-14 10:05:00,47.54,47.71,47.34,47.69,44100.0,33.2308,33.3496,33.091,33.3356,44100.0
2009-08-14 10:10:00,47.7,47.77,47.5,47.52,36000.0,33.3426,33.3915,33.2028,33.2168,36000.0
2009-08-14 10:15:00,47.51,47.58,47.28,47.46,81400.0,33.2098,33.2587,33.049,33.1749,81400.0
2009-08-14 10:20:00,47.45,47.45,47.27,47.42,48600.0,33.1679,33.1679,33.042,33.1469,48600.0
2009-08-14 10:25:00,47.42,47.6,47.37,47.49,41700.0,33.1469,33.2727,33.1119,33.1958,41700.0
2009-08-14 10:30:00,47.48,47.57,47.4,47.41,36600.0,33.1888,33.2517,33.1329,33.1399,36600.0
2009-08-14 10:35:00,47.43,47.45,47.27,47.36,46500.0,33.1539,33.1679,33.042,33.105,46500.0
2009-08-14 10:40:00,47.37,47.5,47.21,47.38,52000.0,33.1119,33.2028,33.0001,33.1189,52000.0
2009-08-14 10:45:00,47.39,47.39,47.11,47.12,60300.0,33.1259,33.1259,32.9302,32.9372,60300.0
2009-08-14 10:50:00,47.12,47.14,47.0,47.08,49200.0,32.9372,32.9512,32.8533,32.9092,49200.0
2009-08-14 10:55:00,47.08,47.25,47.03,47.25,37000.0,32.9092,33.0281,32.8743,33.0281,37000.0
2009-08-14 11:00:00,47.25,47.41,47.21,47.39,52300.0,33.0281,33.1399,33.0001,33.1259,52300.0
2009-08-14 11:05:00,47.4,47.4,47.1,47.15,47500.0,33.1329,33.1329,32.9232,32.9582,47500.0
2009-08-14 11:10:00,47.16,47.16,47.08,47.13,35000.0,32.9652,32.9652,32.9092,32.9442,35000.0
2009-08-14 11:15:00,47.12,47.17,47.01,47.05,29200.0,32.9372,32.9721,32.8603,32.8883,29200.0
2009-08-14 11:20:00,47.05,47.14,47.03,47.09,27200.0,32.8883,32.9512,32.8743,32.9162,27200.0
2009-08-14 11:25:00,47.09,47.1,46.98,46.98,34100.0,32.9162,32.9232,32.8393,32.8393,34100.0
2009-08-14 11:30:00,46.99,47.03,46.84,47.03,44700.0,32.8463,32.8743,32.7415,32.8743,44700.0
2009-08-14 11:35:00,47.03,47.08,47.0,47.0,14300.0,32.8743,32.9092,32.8533,32.8533,14300.0
2009-08-14 11:40:00,47.01,47.03,46.96,47.02,20200.0,32.8603,32.8743,32.8254,32.8673,20200.0
2009-08-14 11:45:00,47.02,47.04,47.0,47.02,17500.0,32.8673,32.8813,32.8533,32.8673,17500.0
2009-08-14 11:50:00,47.02,47.02,46.94,47.01,23200.0,32.8673,32.8673,32.8114,32.8603,23200.0
2009-08-14 11:55:00,47.03,47.13,47.0,47.06,37400.0,32.8743,32.9442,32.8533,32.8953,37400.0
2009-08-14 12:00:00,47.06,47.06,47.03,47.03,17500.0,32.8953,32.8953,32.8743,32.8743,17500.0
2009-08-14 12:05:00,47.04,47.04,46.97,46.98,17100.0,32.8813,32.8813,32.8323,32.8393,17100.0
2009-08-14 12:10:00,46.99,47.04,46.97,47.02,30300.0,32.8463,32.8813,32.8323,32.8673,30300.0
2009-08-14 12:15:00,47.03,47.08,46.99,47.06,23500.0,32.8743,32.9092,32.8463,32.8953,23500.0
2009-08-14 12:20:00,47.07,47.07,46.98,47.0,15700.0,32.9022,32.9022,32.8393,32.8533,15700.0
2009-08-14 12:25:00,47.0,47.01,46.98,47.01,9700.0,32.8533,32.8603,32.8393,32.8603,9700.0
2009-08-14 12:30:00,46.99,47.01,46.97,46.99,13800.0,32.8463,32.8603,32.8323,32.8463,13800.0
2009-08-14 12:35:00,46.98,47.09,46.98,47.08,15700.0,32.8393,32.9162,32.8393,32.9092,15700.0
2009-08-14 12:40:00,47.08,47.12,47.03,47.06,17000.0,32.9092,32.9372,32.8743,32.8953,17000.0
2009-08-14 12:45:00,47.06,47.13,47.04,47.1,20100.0,32.8953,32.9442,32.8813,32.9232,20100.0
2009-08-14 12:50:00,47.1,47.16,47.08,47.08,12200.0,32.9232,32.9652,32.9092,32.9092,12200.0
2009-08-14 12:55:00,47.08,47.21,47.08,47.18,21500.0,32.9092,33.0001,32.9092,32.9791,21500.0
2009-08-14 13:00:00,47.19,47.21,47.16,47.19,19200.0,32.9861,33.0001,32.9652,32.9861,19200.0
2009-08-14 13:05:00,47.18,47.22,47.16,47.2,25900.0,32.9791,33.0071,32.9652,32.9931,25900.0
2009-08-14 13:10:00,47.2,47.25,47.17,47.21,29100.0,32.9931,33.0281,32.9721,33.0001,29100.0
2009-08-14 13:15:00,47.21,47.26,47.14,47.24,34200.0,33.0001,33.0351,32.9512,33.0211,34200.0
2009-08-14 13:20:00,47.24,47.26,47.16,47.17,16400.0,33.0211,33.0351,32.9652,32.9721,16400.0
2009-08-14 13:25:00,47.18,47.18,47.09,47.12,15800.0,32.9791,32.9791,32.9162,32.9372,15800.0
2009-08-14 13:30:00,47.11,47.15,47.06,47.09,25900.0,32.9302,32.9582,32.8953,32.9162,25900.0
2009-08-14 13:35:00,47.09,47.09,47.01,47.02,13900.0,32.9162,32.9162,32.8603,32.8673,13900.0
2009-08-14 13:40:00,47.02,47.09,47.0,47.07,19400.0,32.8673,32.9162,32.8533,32.9022,19400.0
2009-08-14 13:45:00,47.06,47.07,47.03,47.05,12000.0,32.8953,32.9022,32.8743,32.8883,12000.0
2009-08-14 13:50:00,47.04,47.07,47.0,47.02,18000.0,32.8813,32.9022,32.8533,32.8673,18000.0
2009-08-14 13:55:00,47.01,47.04,46.99,47.04,21500.0,32.8603,32.8813,32.8463,32.8813,21500.0
2009-08-14 14:00:00,47.04,47.07,47.01,47.06,27000.0,32.8813,32.9022,32.8603,32.8953,27000.0
2009-08-14 14:05:00,47.05,47.06,46.96,46.97,23700.0,32.8883,32.8953,32.8254,32.8323,23700.0
2009-08-14 14:10:00,46.97,47.0,46.96,46.99,24700.0,32.8323,32.8533,32.8254,32.8463,24700.0
2009-08-14 14:15:00,47.0,47.01,46.96,46.97,25400.0,32.8533,32.8603,32.8254,32.8323,25400.0
2009-08-14 14:20:00,46.97,46.97,46.86,46.86,33100.0,32.8323,32.8323,32.7555,32.7555,33100.0
2009-08-14 14:25:00,46.85,46.93,46.85,46.86,22800.0,32.7485,32.8044,32.7485,32.7555,22800.0
2009-08-14 14:30:00,46.86,46.92,46.84,46.9,28700.0,32.7555,32.7974,32.7415,32.7834,28700.0
2009-08-14 14:35:00,46.91,46.95,46.84,46.94,25900.0,32.7904,32.8184,32.7415,32.8114,25900.0
2009-08-14 14:40:00,46.93,46.98,46.89,46.96,30900.0,32.8044,32.8393,32.7764,32.8254,30900.0
2009-08-14 14:45:00,46.98,46.98,46.92,46.94,17100.0,32.8393,32.8393,32.7974,32.8114,17100.0
2009-08-14 14:50:00,46.94,46.95,46.88,46.91,23700.0,32.8114,32.8184,32.7694,32.7904,23700.0
2009-08-14 14:55:00,46.91,46.94,46.88,46.93,22600.0,32.7904,32.8114,32.7694,32.8044,22600.0
2009-08-14 15:00:00,46.93,47.01,46.93,47.0,45800.0,32.8044,32.8603,32.8044,32.8533,45800.0
2009-08-14 15:05:00,46.99,47.05,46.98,47.0,36900.0,32.8463,32.8883,32.8393,32.8533,36900.0
2009-08-14 15:10:00,46.99,47.03,46.92,46.93,50200.0,32.8463,32.8743,32.7974,32.8044,50200.0
2009-08-14 15:15:00,46.93,47.03,46.93,47.03,26400.0,32.8044,32.8743,32.8044,32.8743,26400.0
2009-08-14 15:20:00,47.02,47.03,46.96,46.98,37700.0,32.8673,32.8743,32.8254,32.8393,37700.0
2009-08-14 15:25:00,46.97,46.98,46.87,46.88,47600.0,32.8323,32.8393,32.7624,32.7694,47600.0
2009-08-14 15:30:00,46.88,47.0,46.88,46.95,70300.0,32.7694,32.8533,32.7694,32.8184,70300.0
2009-08-14 15:35:00,46.94,47.12,46.94,47.1,45600.0,32.8114,32.9372,32.8114,32.9232,45600.0
2009-08-14 15:40:00,47.09,47.12,47.04,47.09,53300.0,32.9162,32.9372,32.8813,32.9162,53300.0
2009-08-14 15:45:00,47.09,47.27,47.09,47.1,110400.0,32.9162,33.042,32.9162,32.9232,110400.0
2009-08-14 15:50:00,47.09,47.14,47.07,47.11,141300.0,32.9162,32.9512,32.9022,32.9302,141300.0
2009-08-14 15:55:00,47.12,47.34,47.11,47.31,179100.0,32.9372,33.091,32.9302,33.07,179100.0
2009-08-17 09:30:00,46.44,46.49,45.7,45.71,88500.0,32.4619,32.4968,31.9446,31.9516,88500.0
2009-08-17 09:35:00,45.7,45.7,45.41,45.53,42100.0,31.9446,31.9446,31.7419,31.8258,42100.0
2009-08-17 09:40:00,45.5,45.55,45.24,45.24,103400.0,31.8048,31.8398,31.6231,31.6231,103400.0
2009-08-17 09:45:00,45.24,45.3,45.09,45.1,67800.0,31.6231,31.665,31.5182,31.5252,67800.0
2009-08-17 09:50:00,45.13,45.33,45.09,45.32,43100.0,31.5462,31.686,31.5182,31.679,43100.0
2009-08-17 09:55:00,45.28,45.49,45.15,45.37,46100.0,31.651,31.7978,31.5602,31.7139,46100.0
2009-08-17 10:00:00,45.37,45.47,45.13,45.38,32500.0,31.7139,31.7838,31.5462,31.7209,32500.0
2009-08-17 10:05:00,45.34,45.65,45.24,45.5,50800.0,31.693,31.9097,31.6231,31.8048,50800.0
2009-08-17 10:10:00,45.51,45.51,45.37,45.48,26100.0,31.8118,31.8118,31.7139,31.7908,26100.0
2009-08-17 10:15:00,45.47,45.54,45.35,45.5,22000.0,31.7838,31.8328,31.7,31.8048,22000.0
2009-08-17 10:20:00,45.5,45.66,45.42,45.5,21800.0,31.8048,31.9166,31.7489,31.8048,21800.0
2009-08-17 10:25:00,45.51,45.65,45.44,45.59,19100.0,31.8118,31.9097,31.7629,31.8677,19100.0
2009-08-17 10:30:00,45.58,45.59,45.45,45.51,23200.0,31.8607,31.8677,31.7699,31.8118,23200.0
2009-08-17 10:35:00,45.51,45.59,45.48,45.55,28800.0,31.8118,31.8677,31.7908,31.8398,28800.0
2009-08-17 10:40:00,45.53,45.69,45.49,45.6,27800.0,31.8258,31.9376,31.7978,31.8747,27800.0
2009-08-17 10:45:00,45.6,45.69,45.6,45.66,28700.0,31.8747,31.9376,31.8747,31.9166,28700.0
2009-08-17 10:50:00,45.66,45.68,45.6,45.61,18600.0,31.9166,31.9306,31.8747,31.8817,18600.0
2009-08-17 10:55:00,45.6,45.63,45.45,45.47,33900.0,31.8747,31.8957,31.7699,31.7838,33900.0
2009-08-17 11:00:00,45.46,45.47,45.38,45.38,26600.0,31.7768,31.7838,31.7209,31.7209,26600.0
2009-08-17 11:05:00,45.37,45.38,45.27,45.3,32700.0,31.7139,31.7209,31.644,31.665,32700.0
2009-08-17 11:10:00,45.3,45.32,45.19,45.2,58800.0,31.665,31.679,31.5881,31.5951,58800.0
2009-08-17 11:15:00,45.2,45.21,45.13,45.2,83900.0,31.5951,31.6021,31.5462,31.5951,83900.0
2009-08-17 11:20:00,45.2,45.32,45.2,45.32,33300.0,31.5951,31.679,31.5951,31.679,33300.0
2009-08-17 11:25:00,45.32,45.39,45.31,45.35,41700.0,31.679,31.7279,31.672,31.7,41700.0
2009-08-17 11:30:00,45.36,45.42,45.35,45.36,27300.0,31.7069,31.7489,31.7,31.7069,27300.0
2009-08-17 11:35:00,45.38,45.46,45.29,45.46,23700.0,31.7209,31.7768,31.658,31.7768,23700.0
2009-08-17 11:40:00,45.46,45.52,45.36,45.52,30200.0,31.7768,31.8188,31.7069,31.8188,30200.0
2009-08-17 11:45:00,45.51,45.61,45.51,45.61,28600.0,31.8118,31.8817,31.8118,31.8817,28600.0
2009-08-17 11:50:00,45.61,45.71,45.59,45.68,39900.0,31.8817,31.9516,31.8677,31.9306,39900.0
2009-08-17 11:55:00,45.68,45.83,45.67,45.73,52400.0,31.9306,32.0355,31.9236,31.9656,52400.0
2009-08-17 12:00:00,45.74,45.76,45.65,45.65,13200.0,31.9726,31.9865,31.9097,31.9097,13200.0
2009-08-17 12:05:00,45.64,45.66,45.48,45.54,17400.0,31.9027,31.9166,31.7908,31.8328,17400.0
2009-08-17 12:10:00,45.53,45.63,45.51,45.61,14000.0,31.8258,31.8957,31.8118,31.8817,14000.0
2009-08-17 12:15:00,45.6,45.63,45.52,45.54,17400.0,31.8747,31.8957,31.8188,31.8328,17400.0
2009-08-17 12:20:00,45.54,45.58,45.49,45.57,10500.0,31.8328,31.8607,31.7978,31.8537,10500.0
2009-08-17 12:25:00,45.58,45.63,45.5,45.61,19000.0,31.8607,31.8957,31.8048,31.8817,19000.0
2009-08-17 12:30:00,45.62,45.62,45.58,45.58,8500.0,31.8887,31.8887,31.8607,31.8607,8500.0
2009-08-17 12:35:00,45.59,45.61,45.49,45.52,22100.0,31.8677,31.8817,31.7978,31.8188,22100.0
2009-08-17 12:40:00,45.52,45.54,45.48,45.51,15700.0,31.8188,31.8328,31.7908,31.8118,15700.0
2009-08-17 12:45:00,45.5,45.54,45.49,45.51,8400.0,31.8048,31.8328,31.7978,31.8118,8400.0
2009-08-17 12:50:00,45.53,45.54,45.51,45.53,14200.0,31.8258,31.8328,31.8118,31.8258,14200.0
2009-08-17 12:55:00,45.53,45.61,45.52,45.6,15800.0,31.8258,31.8817,31.8188,31.8747,15800.0
2009-08-17 13:00:00,45.6,45.6,45.47,45.49,21100.0,31.8747,31.8747,31.7838,31.7978,21100.0
2009-08-17 13:05:00,45.48,45.5,45.41,45.44,40000.0,31.7908,31.8048,31.7419,31.7629,40000.0
2009-08-17 13:10:00,45.44,45.46,45.4,45.42,11100.0,31.7629,31.7768,31.7349,31.7489,11100.0
2009-08-17 13:15:00,45.42,45.44,45.37,45.38,13700.0,31.7489,31.7629,31.7139,31.7209,13700.0
2009-08-17 13:20:00,45.37,45.38,45.32,45.35,17900.0,31.7139,31.7209,31.679,31.7,17900.0
2009-08-17 13:25:00,45.35,45.43,45.35,45.37,13200.0,31.7,31.7559,31.7,31.7139,13200.0
2009-08-17 13:30:00,45.38,45.38,45.28,45.35,19800.0,31.7209,31.7209,31.651,31.7,19800.0
2009-08-17 13:35:00,45.34,45.41,45.31,45.33,13600.0,31.693,31.7419,31.672,31.686,13600.0
2009-08-17 13:40:00,45.33,45.44,45.26,45.44,20100.0,31.686,31.7629,31.637,31.7629,20100.0
2009-08-17 13:45:00,45.43,45.45,45.38,45.41,15500.0,31.7559,31.7699,31.7209,31.7419,15500.0
2009-08-17 13:50:00,45.42,45.45,45.37,45.39,17500.0,31.7489,31.7699,31.7139,31.7279,17500.0
2009-08-17 13:55:00,45.41,45.53,45.4,45.51,14700.0,31.7419,31.8258,31.7349,31.8118,14700.0
2009-08-17 14:00:00,45.49,45.49,45.39,45.4,13300.0,31.7978,31.7978,31.7279,31.7349,13300.0
2009-08-17 14:05:00,45.41,45.44,45.37,45.44,13400.0,31.7419,31.7629,31.7139,31.7629,13400.0
2009-08-17 14:10:00,45.44,45.48,45.43,45.43,14800.0,31.7629,31.7908,31.7559,31.7559,14800.0
2009-08-17 14:15:00,45.45,45.47,45.43,45.46,10600.0,31.7699,31.7838,31.7559,31.7768,10600.0
2009-08-17 14:20:00,45.46,45.47,45.35,45.37,11600.0,31.7768,31.7838,31.7,31.7139,11600.0
2009-08-17 14:25:00,45.37,45.45,45.36,45.43,14000.0,31.7139,31.7699,31.7069,31.7559,14000.0
2009-08-17 14:30:00,45.44,45.47,45.42,45.44,17900.0,31.7629,31.7838,31.7489,31.7629,17900.0
2009-08-17 14:35:00,45.44,45.44,45.38,45.39,18800.0,31.7629,31.7629,31.7209,31.7279,18800.0
2009-08-17 14:40:00,45.38,45.4,45.35,45.36,16300.0,31.7209,31.7349,31.7,31.7069,16300.0
2009-08-17 14:45:00,45.37,45.39,45.27,45.29,27300.0,31.7139,31.7279,31.644,31.658,27300.0
2009-08-17 14:50:00,45.3,45.32,45.23,45.27,38900.0,31.665,31.679,31.6161,31.644,38900.0
2009-08-17 14:55:00,45.28,45.31,45.25,45.3,41800.0,31.651,31.672,31.6301,31.665,41800.0
2009-08-17 15:00:00,45.3,45.41,45.29,45.4,56000.0,31.665,31.7419,31.658,31.7349,56000.0
2009-08-17 15:05:00,45.4,45.45,45.36,45.36,37900.0,31.7349,31.7699,31.7069,31.7069,37900.0
2009-08-17 15:10:00,45.37,45.39,45.24,45.3,42300.0,31.7139,31.7279,31.6231,31.665,42300.0
2009-08-17 15:15:00,45.3,45.41,45.25,45.36,38300.0,31.665,31.7419,31.6301,31.7069,38300.0
2009-08-17 15:20:00,45.34,45.36,45.29,45.29,50300.0,31.693,31.7069,31.658,31.658,50300.0
2009-08-17 15:25:00,45.29,45.29,45.21,45.29,61000.0,31.658,31.658,31.6021,31.658,61000.0
2009-08-17 15:30:00,45.29,45.38,45.25,45.35,48100.0,31.658,31.7209,31.6301,31.7,48100.0
2009-08-17 15:35:00,45.36,45.36,45.28,45.28,45100.0,31.7069,31.7069,31.651,31.651,45100.0
2009-08-17 15:40:00,45.28,45.29,45.12,45.26,121900.0,31.651,31.658,31.5392,31.637,121900.0
2009-08-17 15:45:00,45.27,45.36,45.26,45.34,141900.0,31.644,31.7069,31.637,31.693,141900.0
2009-08-17 15:50:00,45.34,45.43,45.26,45.32,146600.0,31.693,31.7559,31.637,31.679,146600.0
2009-08-17 15:55:00,45.32,45.42,45.27,45.29,195300.0,31.679,31.7489,31.644,31.658,195300.0
2009-08-18 09:30:00,45.44,45.67,45.33,45.63,47600.0,31.7629,31.9236,31.686,31.8957,47600.0
2009-08-18 09:35:00,45.59,46.0,45.55,45.79,37400.0,31.8677,32.1543,31.8398,32.0075,37400.0
2009-08-18 09:40:00,45.75,45.76,45.55,45.71,18500.0,31.9796,31.9865,31.8398,31.9516,18500.0
2009-08-18 09:45:00,45.7,45.75,45.43,45.49,20000.0,31.9446,31.9796,31.7559,31.7978,20000.0
2009-08-18 09:50:00,45.53,45.65,45.37,45.63,24400.0,31.8258,31.9097,31.7139,31.8957,24400.0
2009-08-18 09:55:00,45.63,45.67,45.51,45.57,9900.0,31.8957,31.9236,31.8118,31.8537,9900.0
2009-08-18 10:00:00,45.58,45.92,45.57,45.84,28500.0,31.8607,32.0984,31.8537,32.0425,28500.0
2009-08-18 10:05:00,45.85,46.0,45.79,45.88,25300.0,32.0495,32.1543,32.0075,32.0704,25300.0
2009-08-18 10:10:00,45.88,45.97,45.88,45.92,13700.0,32.0704,32.1333,32.0704,32.0984,13700.0
2009-08-18 10:15:00,45.94,46.1,45.88,45.88,17600.0,32.1124,32.2242,32.0704,32.0704,17600.0
2009-08-18 10:20:00,45.9,45.94,45.8,45.82,31000.0,32.0844,32.1124,32.0145,32.0285,31000.0
2009-08-18 10:25:00,45.84,45.85,45.62,45.66,24300.0,32.0425,32.0495,31.8887,31.9166,24300.0
2009-08-18 10:30:00,45.66,45.71,45.61,45.65,29700.0,31.9166,31.9516,31.8817,31.9097,29700.0
2009-08-18 10:35:00,45.67,45.71,45.61,45.71,58900.0,31.9236,31.9516,31.8817,31.9516,58900.0
2009-08-18 10:40:00,45.7,45.76,45.5,45.6,107500.0,31.9446,31.9865,31.8048,31.8747,107500.0
2009-08-18 10:45:00,45.61,45.65,45.51,45.64,27800.0,31.8817,31.9097,31.8118,31.9027,27800.0
2009-08-18 10:50:00,45.63,45.65,45.58,45.65,13400.0,31.8957,31.9097,31.8607,31.9097,13400.0
2009-08-18 10:55:00,45.65,45.65,45.51,45.52,17500.0,31.9097,31.9097,31.8118,31.8188,17500.0
2009-08-18 11:00:00,45.44,45.5,45.35,45.45,73100.0,31.7629,31.8048,31.7,31.7699,73100.0
2009-08-18 11:05:00,45.45,45.46,45.34,45.46,51600.0,31.7699,31.7768,31.693,31.7768,51600.0
2009-08-18 11:10:00,45.46,45.62,45.44,45.54,44900.0,31.7768,31.8887,31.7629,31.8328,44900.0
2009-08-18 11:15:00,45.52,45.54,45.45,45.47,23800.0,31.8188,31.8328,31.7699,31.7838,23800.0
2009-08-18 11:20:00,45.48,45.5,45.43,45.5,18500.0,31.7908,31.8048,31.7559,31.8048,18500.0
2009-08-18 11:25:00,45.51,45.57,45.48,45.57,32700.0,31.8118,31.8537,31.7908,31.8537,32700.0
2009-08-18 11:30:00,45.58,45.79,45.57,45.76,24700.0,31.8607,32.0075,31.8537,31.9865,24700.0
2009-08-18 11:35:00,45.76,45.83,45.72,45.72,35400.0,31.9865,32.0355,31.9586,31.9586,35400.0
2009-08-18 11:40:00,45.72,45.72,45.66,45.66,13800.0,31.9586,31.9586,31.9166,31.9166,13800.0
2009-08-18 11:45:00,45.67,45.69,45.63,45.63,12100.0,31.9236,31.9376,31.8957,31.8957,12100.0
2009-08-18 11:50:00,45.63,45.71,45.62,45.65,16100.0,31.8957,31.9516,31.8887,31.9097,16100.0
2009-08-18 11:55:00,45.64,45.7,45.63,45.66,40200.0,31.9027,31.9446,31.8957,31.9166,40200.0
2009-08-18 12:00:00,45.66,45.77,45.64,45.77,27400.0,31.9166,31.9935,31.9027,31.9935,27400.0
2009-08-18 12:05:00,45.75,45.91,45.75,45.81,45600.0,31.9796,32.0914,31.9796,32.0215,45600.0
2009-08-18 12:10:00,45.81,45.87,45.76,45.77,22500.0,32.0215,32.0634,31.9865,31.9935,22500.0
2009-08-18 12:15:00,45.78,45.81,45.71,45.73,18700.0,32.0005,32.0215,31.9516,31.9656,18700.0
2009-08-18 12:20:00,45.73,45.76,45.71,45.75,15700.0,31.9656,31.9865,31.9516,31.9796,15700.0
2009-08-18 12:25:00,45.75,45.77,45.64,45.64,25200.0,31.9796,31.9935,31.9027,31.9027,25200.0
2009-08-18 12:30:00,45.65,45.7,45.6,45.63,27100.0,31.9097,31.9446,31.8747,31.8957,27100.0
2009-08-18 12:35:00,45.62,45.67,45.59,45.62,22700.0,31.8887,31.9236,31.8677,31.8887,22700.0
2009-08-18 12:40:00,45.62,45.78,45.6,45.77,40600.0,31.8887,32.0005,31.8747,31.9935,40600.0
2009-08-18 12:45:00,45.78,45.79,45.72,45.74,14900.0,32.0005,32.0075,31.9586,31.9726,14900.0
2009-08-18 12:50:00,45.74,45.75,45.71,45.72,10400.0,31.9726,31.9796,31.9516,31.9586,10400.0
2009-08-18 12:55:00,45.71,45.78,45.71,45.76,10700.0,31.9516,32.0005,31.9516,31.9865,10700.0
2009-08-18 13:00:00,45.76,45.78,45.73,45.74,29300.0,31.9865,32.0005,31.9656,31.9726,29300.0
2009-08-18 13:05:00,45.77,45.77,45.66,45.69,15800.0,31.9935,31.9935,31.9166,31.9376,15800.0
2009-08-18 13:10:00,45.69,45.7,45.63,45.67,22600.0,31.9376,31.9446,31.8957,31.9236,22600.0
2009-08-18 13:15:00,45.67,45.69,45.64,45.67,16700.0,31.9236,31.9376,31.9027,31.9236,16700.0
2009-08-18 13:20:00,45.68,45.76,45.68,45.76,7700.0,31.9306,31.9865,31.9306,31.9865,7700.0
2009-08-18 13:25:00,45.74,45.8,45.74,45.76,14300.0,31.9726,32.0145,31.9726,31.9865,14300.0
2009-08-18 13:30:00,45.78,45.88,45.77,45.85,34100.0,32.0005,32.0704,31.9935,32.0495,34100.0
2009-08-18 13:35:00,45.85,45.85,45.72,45.75,33500.0,32.0495,32.0495,31.9586,31.9796,33500.0
2009-08-18 13:40:00,45.76,45.77,45.74,45.75,18600.0,31.9865,31.9935,31.9726,31.9796,18600.0
2009-08-18 13:45:00,45.76,45.86,45.75,45.85,9400.0,31.9865,32.0564,31.9796,32.0495,9400.0
2009-08-18 13:50:00,45.85,45.93,45.82,45.84,15200.0,32.0495,32.1054,32.0285,32.0425,15200.0
2009-08-18 13:55:00,45.83,45.9,45.81,45.87,16400.0,32.0355,32.0844,32.0215,32.0634,16400.0
2009-08-18 14:00:00,45.87,46.01,45.86,45.97,34600.0,32.0634,32.1613,32.0564,32.1333,34600.0
2009-08-18 14:05:00,45.99,45.99,45.94,45.95,15000.0,32.1473,32.1473,32.1124,32.1194,15000.0
2009-08-18 14:10:00,45.95,45.97,45.91,45.92,12500.0,32.1194,32.1333,32.0914,32.0984,12500.0
2009-08-18 14:15:00,45.91,45.96,45.91,45.93,14900.0,32.0914,32.1263,32.0914,32.1054,14900.0
2009-08-18 14:20:00,45.94,45.98,45.89,45.94,22700.0,32.1124,32.1403,32.0774,32.1124,22700.0
2009-08-18 14:25:00,45.95,46.0,45.91,45.99,16700.0,32.1194,32.1543,32.0914,32.1473,16700.0
2009-08-18 14:30:00,46.0,46.03,45.97,46.0,28100.0,32.1543,32.1753,32.1333,32.1543,28100.0
2009-08-18 14:35:00,46.0,46.0,45.88,45.91,37300.0,32.1543,32.1543,32.0704,32.0914,37300.0
2009-08-18 14:40:00,45.92,45.93,45.86,45.87,18000.0,32.0984,32.1054,32.0564,32.0634,18000.0
2009-08-18 14:45:00,45.87,45.95,45.87,45.92,33200.0,32.0634,32.1194,32.0634,32.0984,33200.0
2009-08-18 14:50:00,45.92,45.97,45.92,45.95,18700.0,32.0984,32.1333,32.0984,32.1194,18700.0
2009-08-18 14:55:00,45.94,45.97,45.92,45.96,35300.0,32.1124,32.1333,32.0984,32.1263,35300.0
2009-08-18 15:00:00,45.96,45.97,45.91,45.96,49300.0,32.1263,32.1333,32.0914,32.1263,49300.0
2009-08-18 15:05:00,45.97,45.97,45.92,45.95,31200.0,32.1333,32.1333,32.0984,32.1194,31200.0
2009-08-18 15:10:00,45.96,46.0,45.92,45.96,31700.0,32.1263,32.1543,32.0984,32.1263,31700.0
2009-08-18 15:15:00,45.97,46.06,45.95,46.06,41800.0,32.1333,32.1962,32.1194,32.1962,41800.0
2009-08-18 15:20:00,46.04,46.09,46.0,46.0,31800.0,32.1823,32.2172,32.1543,32.1543,31800.0
2009-08-18 15:25:00,46.0,46.01,45.89,45.96,63100.0,32.1543,32.1613,32.0774,32.1263,63100.0
2009-08-18 15:30:00,45.98,46.05,45.95,46.04,69400.0,32.1403,32.1893,32.1194,32.1823,69400.0
2009-08-18 15:35:00,46.04,46.09,46.01,46.05,65900.0,32.1823,32.2172,32.1613,32.1893,65900.0
2009-08-18 15:40:00,46.06,46.17,46.06,46.17,66200.0,32.1962,32.2731,32.1962,32.2731,66200.0
2009-08-18 15:45:00,46.16,46.16,46.11,46.13,88400.0,32.2661,32.2661,32.2312,32.2452,88400.0
2009-08-18 15:50:00,46.14,46.19,46.05,46.07,110100.0,32.2522,32.2871,32.1893,32.2032,110100.0
2009-08-18 15:55:00,46.06,46.15,46.01,46.09,184000.0,32.1962,32.2592,32.1613,32.2172,184000.0
2009-08-19 09:30:00,45.6,45.6,45.0,45.43,120300.0,31.8747,31.8747,31.4553,31.7559,120300.0
2009-08-19 09:35:00,45.43,45.72,45.35,45.4,73000.0,31.7559,31.9586,31.7,31.7349,73000.0
2009-08-19 09:40:00,45.41,45.75,45.34,45.63,50200.0,31.7419,31.9796,31.693,31.8957,50200.0
2009-08-19 09:45:00,45.65,45.85,45.63,45.67,29500.0,31.9097,32.0495,31.8957,31.9236,29500.0
2009-08-19 09:50:00,45.64,45.72,45.59,45.6,25800.0,31.9027,31.9586,31.8677,31.8747,25800.0
2009-08-19 09:55:00,45.59,45.8,45.55,45.59,23000.0,31.8677,32.0145,31.8398,31.8677,23000.0
2009-08-19 10:00:00,45.63,46.0,45.63,45.99,27700.0,31.8957,32.1543,31.8957,32.1473,27700.0
2009-08-19 10:05:00,46.01,46.05,45.88,45.98,25700.0,32.1613,32.1893,32.0704,32.1403,25700.0
2009-08-19 10:10:00,46.0,46.01,45.7,45.78,23300.0,32.1543,32.1613,31.9446,32.0005,23300.0
2009-08-19 10:15:00,45.8,45.8,45.63,45.65,16300.0,32.0145,32.0145,31.8957,31.9097,16300.0
2009-08-19 10:20:00,45.65,45.77,45.61,45.66,13400.0,31.9097,31.9935,31.8817,31.9166,13400.0
2009-08-19 10:25:00,45.66,45.7,45.54,45.67,16800.0,31.9166,31.9446,31.8328,31.9236,16800.0
2009-08-19 10:30:00,45.68,46.07,45.68,45.81,74500.0,31.9306,32.2032,31.9306,32.0215,74500.0
2009-08-19 10:35:00,45.8,45.95,45.72,45.74,36200.0,32.0145,32.1194,31.9586,31.9726,36200.0
2009-08-19 10:40:00,45.75,45.81,45.67,45.7,25900.0,31.9796,32.0215,31.9236,31.9446,25900.0
2009-08-19 10:45:00,45.7,45.7,45.54,45.59,26700.0,31.9446,31.9446,31.8328,31.8677,26700.0
2009-08-19 10:50:00,45.59,45.65,45.53,45.61,13900.0,31.8677,31.9097,31.8258,31.8817,13900.0
2009-08-19 10:55:00,45.62,45.63,45.51,45.56,17800.0,31.8887,31.8957,31.8118,31.8467,17800.0
2009-08-19 11:00:00,45.54,45.7,45.49,45.65,41300.0,31.8328,31.9446,31.7978,31.9097,41300.0
2009-08-19 11:05:00,45.63,45.68,45.51,45.55,20800.0,31.8957,31.9306,31.8118,31.8398,20800.0
2009-08-19 11:10:00,45.55,45.55,45.46,45.49,21500.0,31.8398,31.8398,31.7768,31.7978,21500.0
2009-08-19 11:15:00,45.51,45.58,45.49,45.53,14400.0,31.8118,31.8607,31.7978,31.8258,14400.0
2009-08-19 11:20:00,45.53,45.53,45.4,45.41,27800.0,31.8258,31.8258,31.7349,31.7419,27800.0
2009-08-19 11:25:00,45.4,45.48,45.4,45.48,19200.0,31.7349,31.7908,31.7349,31.7908,19200.0
2009-08-19 11:30:00,45.48,45.51,45.44,45.44,12900.0,31.7908,31.8118,31.7629,31.7629,12900.0
2009-08-19 11:35:00,45.46,45.46,45.41,45.46,19600.0,31.7768,31.7768,31.7419,31.7768,19600.0
2009-08-19 11:40:00,45.44,45.61,45.44,45.58,13000.0,31.7629,31.8817,31.7629,31.8607,13000.0
2009-08-19 11:45:00,45.59,45.74,45.54,45.73,11300.0,31.8677,31.9726,31.8328,31.9656,11300.0
2009-08-19 11:50:00,45.74,45.95,45.71,45.92,28900.0,31.9726,32.1194,31.9516,32.0984,28900.0
2009-08-19 11:55:00,45.93,46.05,45.9,46.02,34900.0,32.1054,32.1893,32.0844,32.1683,34900.0
2009-08-19 12:00:00,46.03,46.1,45.94,45.97,58600.0,32.1753,32.2242,32.1124,32.1333,58600.0
2009-08-19 12:05:00,45.97,46.19,45.94,46.18,73300.0,32.1333,32.2871,32.1124,32.2801,73300.0
2009-08-19 12:10:00,46.16,46.31,46.07,46.11,46200.0,32.2661,32.371,32.2032,32.2312,46200.0
2009-08-19 12:15:00,46.11,46.11,45.98,46.01,17400.0,32.2312,32.2312,32.1403,32.1613,17400.0
2009-08-19 12:20:00,46.02,46.02,45.91,45.94,20300.0,32.1683,32.1683,32.0914,32.1124,20300.0
2009-08-19 12:25:00,45.93,45.95,45.87,45.92,19100.0,32.1054,32.1194,32.0634,32.0984,19100.0
2009-08-19 12:30:00,45.91,45.94,45.85,45.88,18000.0,32.0914,32.1124,32.0495,32.0704,18000.0
2009-08-19 12:35:00,45.89,45.91,45.85,45.91,10900.0,32.0774,32.0914,32.0495,32.0914,10900.0
2009-08-19 12:40:00,45.9,45.9,45.83,45.84,11300.0,32.0844,32.0844,32.0355,32.0425,11300.0
2009-08-19 12:45:00,45.84,45.85,45.76,45.77,14500.0,32.0425,32.0495,31.9865,31.9935,14500.0
2009-08-19 12:50:00,45.77,45.92,45.76,45.92,25400.0,31.9935,32.0984,31.9865,32.0984,25400.0
2009-08-19 12:55:00,45.91,45.94,45.89,45.91,16700.0,32.0914,32.1124,32.0774,32.0914,16700.0
2009-08-19 13:00:00,45.91,45.95,45.89,45.93,13100.0,32.0914,32.1194,32.0774,32.1054,13100.0
2009-08-19 13:05:00,45.92,46.05,45.92,46.05,22300.0,32.0984,32.1893,32.0984,32.1893,22300.0
2009-08-19 13:10:00,46.04,46.21,46.03,46.06,33700.0,32.1823,32.3011,32.1753,32.1962,33700.0
2009-08-19 13:15:00,46.08,46.09,46.03,46.04,18700.0,32.2102,32.2172,32.1753,32.1823,18700.0
2009-08-19 13:20:00,46.03,46.05,46.01,46.02,22500.0,32.1753,32.1893,32.1613,32.1683,22500.0
2009-08-19 13:25:00,46.02,46.05,46.02,46.02,32600.0,32.1683,32.1893,32.1683,32.1683,32600.0
2009-08-19 13:30:00,46.03,46.03,45.96,45.97,11400.0,32.1753,32.1753,32.1263,32.1333,11400.0
2009-08-19 13:35:00,45.99,46.06,45.99,46.05,19800.0,32.1473,32.1962,32.1473,32.1893,19800.0
2009-08-19 13:40:00,46.04,46.06,45.99,46.0,21400.0,32.1823,32.1962,32.1473,32.1543,21400.0
2009-08-19 13:45:00,45.99,46.02,45.95,46.02,15000.0,32.1473,32.1683,32.1194,32.1683,15000.0
2009-08-19 13:50:00,46.03,46.03,45.96,45.98,15600.0,32.1753,32.1753,32.1263,32.1403,15600.0
2009-08-19 13:55:00,45.99,46.03,45.97,46.03,17800.0,32.1473,32.1753,32.1333,32.1753,17800.0
2009-08-19 14:00:00,46.03,46.07,45.97,45.99,31900.0,32.1753,32.2032,32.1333,32.1473,31900.0
2009-08-19 14:05:00,45.99,46.02,45.97,45.98,16800.0,32.1473,32.1683,32.1333,32.1403,16800.0
2009-08-19 14:10:00,45.98,46.03,45.92,45.93,19800.0,32.1403,32.1753,32.0984,32.1054,19800.0
2009-08-19 14:15:00,45.93,45.94,45.88,45.93,13600.0,32.1054,32.1124,32.0704,32.1054,13600.0
2009-08-19 14:20:00,45.93,45.95,45.84,45.88,29600.0,32.1054,32.1194,32.0425,32.0704,29600.0
2009-08-19 14:25:00,45.87,45.88,45.8,45.8,24600.0,32.0634,32.0704,32.0145,32.0145,24600.0
2009-08-19 14:30:00,45.8,45.84,45.74,45.74,24700.0,32.0145,32.0425,31.9726,31.9726,24700.0
2009-08-19 14:35:00,45.75,45.77,45.72,45.77,25600.0,31.9796,31.9935,31.9586,31.9935,25600.0
2009-08-19 14:40:00,45.77,45.79,45.72,45.77,33500.0,31.9935,32.0075,31.9586,31.9935,33500.0
2009-08-19 14:45:00,45.75,45.8,45.72,45.72,24300.0,31.9796,32.0145,31.9586,31.9586,24300.0
2009-08-19 14:50:00,45.72,45.76,45.64,45.75,51700.0,31.9586,31.9865,31.9027,31.9796,51700.0
2009-08-19 14:55:00,45.75,45.81,45.71,45.72,35500.0,31.9796,32.0215,31.9516,31.9586,35500.0
2009-08-19 15:00:00,45.72,45.72,45.59,45.63,59600.0,31.9586,31.9586,31.8677,31.8957,59600.0
2009-08-19 15:05:00,45.63,45.64,45.48,45.52,38000.0,31.8957,31.9027,31.7908,31.8188,38000.0
2009-08-19 15:10:00,45.52,45.53,45.39,45.47,44600.0,31.8188,31.8258,31.7279,31.7838,44600.0
2009-08-19 15:15:00,45.47,45.5,45.43,45.49,36600.0,31.7838,31.8048,31.7559,31.7978,36600.0
2009-08-19 15:20:00,45.48,45.56,45.46,45.52,55000.0,31.7908,31.8467,31.7768,31.8188,55000.0
2009-08-19 15:25:00,45.52,45.6,45.51,45.6,27000.0,31.8188,31.8747,31.8118,31.8747,27000.0
2009-08-19 15:30:00,45.58,45.59,45.5,45.55,53100.0,31.8607,31.8677,31.8048,31.8398,53100.0
2009-08-19 15:35:00,45.54,45.66,45.52,45.66,61900.0,31.8328,31.9166,31.8188,31.9166,61900.0
2009-08-19 15:40:00,45.66,45.7,45.6,45.64,126100.0,31.9166,31.9446,31.8747,31.9027,126100.0
2009-08-19 15:45:00,45.65,45.73,45.65,45.7,116700.0,31.9097,31.9656,31.9097,31.9446,116700.0
2009-08-19 15:50:00,45.71,45.74,45.67,45.67,126100.0,31.9516,31.9726,31.9236,31.9236,126100.0
2009-08-19 15:55:00,45.67,45.72,45.66,45.72,159400.0,31.9236,31.9586,31.9166,31.9586,159400.0
2009-08-20 09:30:00,45.81,46.03,45.35,45.71,72800.0,32.0215,32.1753,31.7,31.9516,72800.0
2009-08-20 09:35:00,45.7,46.1,45.7,46.01,45400.0,31.9446,32.2242,31.9446,32.1613,45400.0
2009-08-20 09:40:00,46.04,46.13,45.82,45.97,40900.0,32.1823,32.2452,32.0285,32.1333,40900.0
2009-08-20 09:45:00,45.94,46.08,45.9,46.04,32100.0,32.1124,32.2102,32.0844,32.1823,32100.0
2009-08-20 09:50:00,46.05,46.2,46.02,46.16,24800.0,32.1893,32.2941,32.1683,32.2661,24800.0
2009-08-20 09:55:00,46.17,46.3,46.09,46.29,32800.0,32.2731,32.364,32.2172,32.357,32800.0
2009-08-20 10:00:00,46.3,46.47,46.24,46.36,58200.0,32.364,32.4828,32.3221,32.4059,58200.0
2009-08-20 10:05:00,46.35,46.36,46.09,46.11,95800.0,32.399,32.4059,32.2172,32.2312,95800.0
2009-08-20 10:10:00,46.11,46.15,46.0,46.15,38700.0,32.2312,32.2592,32.1543,32.2592,38700.0
2009-08-20 10:15:00,46.14,46.18,46.09,46.17,24800.0,32.2522,32.2801,32.2172,32.2731,24800.0
2009-08-20 10:20:00,46.17,46.34,46.16,46.32,39400.0,32.2731,32.392,32.2661,32.378,39400.0
2009-08-20 10:25:00,46.3,46.33,46.14,46.22,25300.0,32.364,32.385,32.2522,32.3081,25300.0
2009-08-20 10:30:00,46.22,46.32,46.2,46.26,54000.0,32.3081,32.378,32.2941,32.336,54000.0
2009-08-20 10:35:00,46.26,46.3,46.18,46.21,38200.0,32.336,32.364,32.2801,32.3011,38200.0
2009-08-20 10:40:00,46.21,46.48,46.16,46.48,73000.0,32.3011,32.4898,32.2661,32.4898,73000.0
2009-08-20 10:45:00,46.47,46.55,46.43,46.45,42700.0,32.4828,32.5388,32.4549,32.4689,42700.0
2009-08-20 10:50:00,46.43,46.53,46.4,46.44,29000.0,32.4549,32.5248,32.4339,32.4619,29000.0
2009-08-20 10:55:00,46.44,46.53,46.42,46.49,42700.0,32.4619,32.5248,32.4479,32.4968,42700.0
2009-08-20 11:00:00,46.47,46.5,46.37,46.39,64800.0,32.4828,32.5038,32.4129,32.4269,64800.0
2009-08-20 11:05:00,46.38,46.41,46.36,46.37,22300.0,32.4199,32.4409,32.4059,32.4129,22300.0
2009-08-20 11:10:00,46.37,46.41,46.35,46.4,36100.0,32.4129,32.4409,32.399,32.4339,36100.0
2009-08-20 11:15:00,46.41,46.45,46.35,46.35,24500.0,32.4409,32.4689,32.399,32.399,24500.0
2009-08-20 11:20:00,46.36,46.39,46.32,46.37,32200.0,32.4059,32.4269,32.378,32.4129,32200.0
2009-08-20 11:25:00,46.35,46.41,46.35,46.4,30600.0,32.399,32.4409,32.399,32.4339,30600.0
2009-08-20 11:30:00,46.4,46.43,46.35,46.37,36400.0,32.4339,32.4549,32.399,32.4129,36400.0
2009-08-20 11:35:00,46.36,46.38,46.29,46.33,77100.0,32.4059,32.4199,32.357,32.385,77100.0
2009-08-20 11:40:00,46.33,46.38,46.31,46.36,29000.0,32.385,32.4199,32.371,32.4059,29000.0
2009-08-20 11:45:00,46.35,46.39,46.33,46.38,15600.0,32.399,32.4269,32.385,32.4199,15600.0
2009-08-20 11:50:00,46.38,46.54,46.37,46.41,60700.0,32.4199,32.5318,32.4129,32.4409,60700.0
2009-08-20 11:55:00,46.39,46.42,46.32,46.34,20600.0,32.4269,32.4479,32.378,32.392,20600.0
2009-08-20 12:00:00,46.35,46.42,46.35,46.35,16800.0,32.399,32.4479,32.399,32.399,16800.0
2009-08-20 12:05:00,46.36,46.4,46.34,46.38,15000.0,32.4059,32.4339,32.392,32.4199,15000.0
2009-08-20 12:10:00,46.38,46.38,46.32,46.38,31600.0,32.4199,32.4199,32.378,32.4199,31600.0
2009-08-20 12:15:00,46.38,46.41,46.34,46.35,36400.0,32.4199,32.4409,32.392,32.399,36400.0
2009-08-20 12:20:00,46.36,46.4,46.33,46.34,20800.0,32.4059,32.4339,32.385,32.392,20800.0
2009-08-20 12:25:00,46.37,46.37,46.35,46.35,18500.0,32.4129,32.4129,32.399,32.399,18500.0
2009-08-20 12:30:00,46.35,46.36,46.31,46.35,49100.0,32.399,32.4059,32.371,32.399,49100.0
2009-08-20 12:35:00,46.34,46.36,46.33,46.33,59800.0,32.392,32.4059,32.385,32.385,59800.0
2009-08-20 12:40:00,46.34,46.36,46.3,46.33,70600.0,32.392,32.4059,32.364,32.385,70600.0
2009-08-20 12:45:00,46.35,46.35,46.31,46.33,27800.0,32.399,32.399,32.371,32.385,27800.0
2009-08-20 12:50:00,46.35,46.35,46.31,46.31,16300.0,32.399,32.399,32.371,32.371,16300.0
2009-08-20 12:55:00,46.3,46.32,46.26,46.3,15100.0,32.364,32.378,32.336,32.364,15100.0
2009-08-20 13:00:00,46.29,46.31,46.26,46.3,13800.0,32.357,32.371,32.336,32.364,13800.0
2009-08-20 13:05:00,46.31,46.31,46.23,46.24,13500.0,32.371,32.371,32.3151,32.3221,13500.0
2009-08-20 13:10:00,46.24,46.24,46.16,46.17,45000.0,32.3221,32.3221,32.2661,32.2731,45000.0
2009-08-20 13:15:00,46.17,46.19,46.14,46.15,27800.0,32.2731,32.2871,32.2522,32.2592,27800.0
2009-08-20 13:20:00,46.15,46.18,46.14,46.15,24000.0,32.2592,32.2801,32.2522,32.2592,24000.0
2009-08-20 13:25:00,46.16,46.17,46.13,46.14,55200.0,32.2661,32.2731,32.2452,32.2522,55200.0
2009-08-20 13:30:00,46.14,46.17,46.13,46.15,28300.0,32.2522,32.2731,32.2452,32.2592,28300.0
2009-08-20 13:35:00,46.15,46.16,46.11,46.11,55000.0,32.2592,32.2661,32.2312,32.2312,55000.0
2009-08-20 13:40:00,46.1,46.13,46.03,46.12,39500.0,32.2242,32.2452,32.1753,32.2382,39500.0
2009-08-20 13:45:00,46.11,46.13,46.02,46.03,38300.0,32.2312,32.2452,32.1683,32.1753,38300.0
2009-08-20 13:50:00,46.03,46.07,46.01,46.06,20400.0,32.1753,32.2032,32.1613,32.1962,20400.0
2009-08-20 13:55:00,46.05,46.11,46.01,46.05,29700.0,32.1893,32.2312,32.1613,32.1893,29700.0
2009-08-20 14:00:00,46.05,46.2,46.05,46.16,39600.0,32.1893,32.2941,32.1893,32.2661,39600.0
2009-08-20 14:05:00,46.15,46.16,46.08,46.11,30600.0,32.2592,32.2661,32.2102,32.2312,30600.0
2009-08-20 14:10:00,46.11,46.11,46.06,46.08,16400.0,32.2312,32.2312,32.1962,32.2102,16400.0
2009-08-20 14:15:00,46.08,46.13,46.06,46.08,21100.0,32.2102,32.2452,32.1962,32.2102,21100.0
2009-08-20 14:20:00,46.08,46.12,46.08,46.11,36100.0,32.2102,32.2382,32.2102,32.2312,36100.0
2009-08-20 14:25:00,46.1,46.13,46.08,46.12,29300.0,32.2242,32.2452,32.2102,32.2382,29300.0
2009-08-20 14:30:00,46.14,46.16,46.09,46.11,21800.0,32.2522,32.2661,32.2172,32.2312,21800.0
2009-08-20 14:35:00,46.11,46.24,46.09,46.24,76000.0,32.2312,32.3221,32.2172,32.3221,76000.0
2009-08-20 14:40:00,46.24,46.26,46.2,46.22,42000.0,32.3221,32.336,32.2941,32.3081,42000.0
2009-08-20 14:45:00,46.24,46.25,46.13,46.2,48300.0,32.3221,32.3291,32.2452,32.2941,48300.0
2009-08-20 14:50:00,46.2,46.28,46.17,46.25,34800.0,32.2941,32.35,32.2731,32.3291,34800.0
2009-08-20 14:55:00,46.25,46.3,46.2,46.3,47700.0,32.3291,32.364,32.2941,32.364,47700.0
2009-08-20 15:00:00,46.3,46.35,46.27,46.3,57300.0,32.364,32.399,32.343,32.364,57300.0
2009-08-20 15:05:00,46.29,46.47,46.29,46.41,108300.0,32.357,32.4828,32.357,32.4409,108300.0
2009-08-20 15:10:00,46.41,46.43,46.35,46.35,30600.0,32.4409,32.4549,32.399,32.399,30600.0
2009-08-20 15:15:00,46.35,46.38,46.26,46.29,92100.0,32.399,32.4199,32.336,32.357,92100.0
2009-08-20 15:20:00,46.29,46.35,46.29,46.35,63500.0,32.357,32.399,32.357,32.399,63500.0
2009-08-20 15:25:00,46.35,46.46,46.32,46.44,66800.0,32.399,32.4758,32.378,32.4619,66800.0
2009-08-20 15:30:00,46.45,46.59,46.44,46.54,156200.0,32.4689,32.5667,32.4619,32.5318,156200.0
2009-08-20 15:35:00,46.52,46.66,46.44,46.64,147400.0,32.5178,32.6157,32.4619,32.6017,147400.0
2009-08-20 15:40:00,46.65,46.72,46.51,46.51,115100.0,32.6087,32.6576,32.5108,32.5108,115100.0
2009-08-20 15:45:00,46.51,46.54,46.43,46.53,146400.0,32.5108,32.5318,32.4549,32.5248,146400.0
2009-08-20 15:50:00,46.52,46.58,46.48,46.55,124600.0,32.5178,32.5597,32.4898,32.5388,124600.0
2009-08-20 15:55:00,46.55,46.56,46.42,46.47,217200.0,32.5388,32.5457,32.4479,32.4828,217200.0
2009-08-21 09:30:00,46.69,46.94,46.3,46.66,396200.0,32.6366,32.8114,32.364,32.6157,396200.0
2009-08-21 09:35:00,46.66,46.86,46.65,46.74,60200.0,32.6157,32.7555,32.6087,32.6716,60200.0
2009-08-21 09:40:00,46.71,46.76,46.6,46.62,45400.0,32.6506,32.6856,32.5737,32.5877,45400.0
2009-08-21 09:45:00,46.64,46.7,46.39,46.43,32700.0,32.6017,32.6436,32.4269,32.4549,32700.0
2009-08-21 09:50:00,46.41,46.44,46.31,46.39,30300.0,32.4409,32.4619,32.371,32.4269,30300.0
2009-08-21 09:55:00,46.39,46.77,46.39,46.76,27500.0,32.4269,32.6925,32.4269,32.6856,27500.0
2009-08-21 10:00:00,46.81,47.25,46.79,47.25,76600.0,32.7205,33.0281,32.7065,33.0281,76600.0
2009-08-21 10:05:00,47.25,47.33,47.08,47.11,42900.0,33.0281,33.084,32.9092,32.9302,42900.0
2009-08-21 10:10:00,47.1,47.15,47.04,47.13,65900.0,32.9232,32.9582,32.8813,32.9442,65900.0
2009-08-21 10:15:00,47.13,47.4,47.11,47.32,54000.0,32.9442,33.1329,32.9302,33.077,54000.0
2009-08-21 10:20:00,47.32,47.38,47.25,47.27,22400.0,33.077,33.1189,33.0281,33.042,22400.0
2009-08-21 10:25:00,47.29,47.33,47.24,47.32,15500.0,33.056,33.084,33.0211,33.077,15500.0
2009-08-21 10:30:00,47.3,47.42,47.3,47.35,13500.0,33.063,33.1469,33.063,33.098,13500.0
2009-08-21 10:35:00,47.37,47.41,47.3,47.38,11800.0,33.1119,33.1399,33.063,33.1189,11800.0
2009-08-21 10:40:00,47.37,47.46,47.34,47.4,24700.0,33.1119,33.1749,33.091,33.1329,24700.0
2009-08-21 10:45:00,47.41,47.48,47.38,47.45,22600.0,33.1399,33.1888,33.1189,33.1679,22600.0
2009-08-21 10:50:00,47.45,47.5,47.42,47.43,49600.0,33.1679,33.2028,33.1469,33.1539,49600.0
2009-08-21 10:55:00,47.43,47.45,47.31,47.34,19800.0,33.1539,33.1679,33.07,33.091,19800.0
2009-08-21 11:00:00,47.35,47.49,47.35,47.44,27700.0,33.098,33.1958,33.098,33.1609,27700.0
2009-08-21 11:05:00,47.43,47.49,47.35,47.48,19800.0,33.1539,33.1958,33.098,33.1888,19800.0
2009-08-21 11:10:00,47.48,47.65,47.46,47.6,104300.0,33.1888,33.3077,33.1749,33.2727,104300.0
2009-08-21 11:15:00,47.6,47.73,47.59,47.68,73400.0,33.2727,33.3636,33.2657,33.3286,73400.0
2009-08-21 11:20:00,47.68,47.69,47.61,47.64,30400.0,33.3286,33.3356,33.2797,33.3007,30400.0
2009-08-21 11:25:00,47.63,47.64,47.58,47.59,39500.0,33.2937,33.3007,33.2587,33.2657,39500.0
2009-08-21 11:30:00,47.59,47.72,47.57,47.71,46100.0,33.2657,33.3566,33.2517,33.3496,46100.0
2009-08-21 11:35:00,47.72,47.81,47.72,47.79,17800.0,33.3566,33.4195,33.3566,33.4055,17800.0
2009-08-21 11:40:00,47.78,47.83,47.76,47.8,15900.0,33.3985,33.4335,33.3846,33.4125,15900.0
2009-08-21 11:45:00,47.78,47.86,47.78,47.83,10300.0,33.3985,33.4545,33.3985,33.4335,10300.0
2009-08-21 11:50:00,47.82,47.85,47.68,47.68,14200.0,33.4265,33.4475,33.3286,33.3286,14200.0
2009-08-21 11:55:00,47.69,47.73,47.68,47.73,11600.0,33.3356,33.3636,33.3286,33.3636,11600.0
2009-08-21 12:00:00,47.72,47.74,47.69,47.69,16400.0,33.3566,33.3706,33.3356,33.3356,16400.0
2009-08-21 12:05:00,47.7,47.71,47.56,47.56,27500.0,33.3426,33.3496,33.2448,33.2448,27500.0
2009-08-21 12:10:00,47.57,47.59,47.54,47.54,7600.0,33.2517,33.2657,33.2308,33.2308,7600.0
2009-08-21 12:15:00,47.56,47.56,47.52,47.53,7900.0,33.2448,33.2448,33.2168,33.2238,7900.0
2009-08-21 12:20:00,47.54,47.58,47.51,47.57,13700.0,33.2308,33.2587,33.2098,33.2517,13700.0
2009-08-21 12:25:00,47.59,47.64,47.57,47.57,23300.0,33.2657,33.3007,33.2517,33.2517,23300.0
2009-08-21 12:30:00,47.57,47.59,47.51,47.52,22800.0,33.2517,33.2657,33.2098,33.2168,22800.0
2009-08-21 12:35:00,47.52,47.52,47.46,47.46,16500.0,33.2168,33.2168,33.1749,33.1749,16500.0
2009-08-21 12:40:00,47.46,47.52,47.45,47.52,11100.0,33.1749,33.2168,33.1679,33.2168,11100.0
2009-08-21 12:45:00,47.51,47.54,47.51,47.54,10500.0,33.2098,33.2308,33.2098,33.2308,10500.0
2009-08-21 12:50:00,47.54,47.55,47.5,47.51,14900.0,33.2308,33.2378,33.2028,33.2098,14900.0
2009-08-21 12:55:00,47.52,47.55,47.47,47.54,13300.0,33.2168,33.2378,33.1818,33.2308,13300.0
2009-08-21 13:00:00,47.53,47.55,47.48,47.51,13300.0,33.2238,33.2378,33.1888,33.2098,13300.0
2009-08-21 13:05:00,47.51,47.52,47.47,47.51,6600.0,33.2098,33.2168,33.1818,33.2098,6600.0
2009-08-21 13:10:00,47.5,47.54,47.48,47.48,16700.0,33.2028,33.2308,33.1888,33.1888,16700.0
2009-08-21 13:15:00,47.48,47.55,47.47,47.54,14100.0,33.1888,33.2378,33.1818,33.2308,14100.0
2009-08-21 13:20:00,47.53,47.56,47.52,47.53,20100.0,33.2238,33.2448,33.2168,33.2238,20100.0
2009-08-21 13:25:00,47.53,47.53,47.42,47.45,35000.0,33.2238,33.2238,33.1469,33.1679,35000.0
2009-08-21 13:30:00,47.45,47.47,47.4,47.41,15600.0,33.1679,33.1818,33.1329,33.1399,15600.0
2009-08-21 13:35:00,47.41,47.45,47.38,47.39,21100.0,33.1399,33.1679,33.1189,33.1259,21100.0
2009-08-21 13:40:00,47.4,47.4,47.32,47.32,22500.0,33.1329,33.1329,33.077,33.077,22500.0
2009-08-21 13:45:00,47.32,47.32,47.26,47.32,15700.0,33.077,33.077,33.0351,33.077,15700.0
2009-08-21 13:50:00,47.32,47.35,47.3,47.34,5700.0,33.077,33.098,33.063,33.091,5700.0
2009-08-21 13:55:00,47.32,47.36,47.3,47.31,15200.0,33.077,33.105,33.063,33.07,15200.0
2009-08-21 14:00:00,47.3,47.34,47.23,47.25,17100.0,33.063,33.091,33.0141,33.0281,17100.0
2009-08-21 14:05:00,47.24,47.32,47.24,47.31,9100.0,33.0211,33.077,33.0211,33.07,9100.0
2009-08-21 14:10:00,47.3,47.4,47.3,47.37,13600.0,33.063,33.1329,33.063,33.1119,13600.0
2009-08-21 14:15:00,47.37,47.4,47.34,47.34,14700.0,33.1119,33.1329,33.091,33.091,14700.0
2009-08-21 14:20:00,47.34,47.37,47.29,47.33,14900.0,33.091,33.1119,33.056,33.084,14900.0
2009-08-21 14:25:00,47.32,47.37,47.32,47.33,7500.0,33.077,33.1119,33.077,33.084,7500.0
2009-08-21 14:30:00,47.34,47.4,47.34,47.38,16900.0,33.091,33.1329,33.091,33.1189,16900.0
2009-08-21 14:35:00,47.39,47.41,47.37,47.39,7500.0,33.1259,33.1399,33.1119,33.1259,7500.0
2009-08-21 14:40:00,47.4,47.41,47.36,47.38,14300.0,33.1329,33.1399,33.105,33.1189,14300.0
2009-08-21 14:45:00,47.38,47.39,47.34,47.34,9500.0,33.1189,33.1259,33.091,33.091,9500.0
2009-08-21 14:50:00,47.34,47.38,47.31,47.31,10700.0,33.091,33.1189,33.07,33.07,10700.0
2009-08-21 14:55:00,47.31,47.38,47.31,47.38,13800.0,33.07,33.1189,33.07,33.1189,13800.0
2009-08-21 15:00:00,47.38,47.46,47.34,47.43,35700.0,33.1189,33.1749,33.091,33.1539,35700.0
2009-08-21 15:05:00,47.44,47.46,47.4,47.41,33700.0,33.1609,33.1749,33.1329,33.1399,33700.0
2009-08-21 15:10:00,47.42,47.5,47.39,47.5,24200.0,33.1469,33.2028,33.1259,33.2028,24200.0
2009-08-21 15:15:00,47.49,47.59,47.48,47.56,57900.0,33.1958,33.2657,33.1888,33.2448,57900.0
2009-08-21 15:20:00,47.56,47.59,47.5,47.57,53100.0,33.2448,33.2657,33.2028,33.2517,53100.0
2009-08-21 15:25:00,47.57,47.59,47.54,47.54,29700.0,33.2517,33.2657,33.2308,33.2308,29700.0
2009-08-21 15:30:00,47.54,47.6,47.51,47.56,48000.0,33.2308,33.2727,33.2098,33.2448,48000.0
2009-08-21 15:35:00,47.57,47.57,47.45,47.54,41500.0,33.2517,33.2517,33.1679,33.2308,41500.0
2009-08-21 15:40:00,47.53,47.6,47.48,47.58,100300.0,33.2238,33.2727,33.1888,33.2587,100300.0
2009-08-21 15:45:00,47.57,47.6,47.5,47.52,89400.0,33.2517,33.2727,33.2028,33.2168,89400.0
2009-08-21 15:50:00,47.54,47.6,47.53,47.59,57700.0,33.2308,33.2727,33.2238,33.2657,57700.0
2009-08-21 15:55:00,47.59,47.59,47.46,47.51,109700.0,33.2657,33.2657,33.1749,33.2098,109700.0
2009-08-24 09:30:00,47.63,47.9,47.55,47.81,33700.0,33.2937,33.4824,33.2378,33.4195,33700.0
2009-08-24 09:35:00,47.8,47.93,47.63,47.87,32300.0,33.4125,33.5034,33.2937,33.4614,32300.0
2009-08-24 09:40:00,47.9,47.92,47.69,47.79,24800.0,33.4824,33.4964,33.3356,33.4055,24800.0
2009-08-24 09:45:00,47.78,47.94,47.75,47.78,16400.0,33.3985,33.5104,33.3776,33.3985,16400.0
2009-08-24 09:50:00,47.78,47.8,47.52,47.59,31100.0,33.3985,33.4125,33.2168,33.2657,31100.0
2009-08-24 09:55:00,47.62,47.78,47.6,47.73,16300.0,33.2867,33.3985,33.2727,33.3636,16300.0
2009-08-24 10:00:00,47.76,47.91,47.76,47.84,14900.0,33.3846,33.4894,33.3846,33.4405,14900.0
2009-08-24 10:05:00,47.85,48.0,47.83,47.94,25800.0,33.4475,33.5523,33.4335,33.5104,25800.0
2009-08-24 10:10:00,47.95,47.96,47.84,47.84,17000.0,33.5174,33.5244,33.4405,33.4405,17000.0
2009-08-24 10:15:00,47.89,47.92,47.86,47.91,10300.0,33.4754,33.4964,33.4545,33.4894,10300.0
2009-08-24 10:20:00,47.91,47.97,47.87,47.97,16400.0,33.4894,33.5313,33.4614,33.5313,16400.0
2009-08-24 10:25:00,47.94,47.97,47.91,47.94,22400.0,33.5104,33.5313,33.4894,33.5104,22400.0
2009-08-24 10:30:00,47.95,47.95,47.86,47.86,21700.0,33.5174,33.5174,33.4545,33.4545,21700.0
2009-08-24 10:35:00,47.88,47.89,47.71,47.72,25400.0,33.4684,33.4754,33.3496,33.3566,25400.0
2009-08-24 10:40:00,47.72,47.78,47.7,47.78,22600.0,33.3566,33.3985,33.3426,33.3985,22600.0
2009-08-24 10:45:00,47.78,47.81,47.76,47.79,16100.0,33.3985,33.4195,33.3846,33.4055,16100.0
2009-08-24 10:50:00,47.78,47.84,47.67,47.69,51200.0,33.3985,33.4405,33.3216,33.3356,51200.0
2009-08-24 10:55:00,47.69,47.79,47.65,47.79,19800.0,33.3356,33.4055,33.3077,33.4055,19800.0
2009-08-24 11:00:00,47.8,47.82,47.77,47.78,14300.0,33.4125,33.4265,33.3915,33.3985,14300.0
2009-08-24 11:05:00,47.78,47.8,47.68,47.69,38100.0,33.3985,33.4125,33.3286,33.3356,38100.0
2009-08-24 11:10:00,47.69,47.77,47.67,47.74,30000.0,33.3356,33.3915,33.3216,33.3706,30000.0
2009-08-24 11:15:00,47.74,47.75,47.68,47.71,13900.0,33.3706,33.3776,33.3286,33.3496,13900.0
2009-08-24 11:20:00,47.69,47.71,47.6,47.64,18400.0,33.3356,33.3496,33.2727,33.3007,18400.0
2009-08-24 11:25:00,47.64,47.64,47.49,47.51,29900.0,33.3007,33.3007,33.1958,33.2098,29900.0
2009-08-24 11:30:00,47.52,47.52,47.43,47.43,18300.0,33.2168,33.2168,33.1539,33.1539,18300.0
2009-08-24 11:35:00,47.43,47.45,47.4,47.42,12700.0,33.1539,33.1679,33.1329,33.1469,12700.0
2009-08-24 11:40:00,47.42,47.46,47.4,47.41,12500.0,33.1469,33.1749,33.1329,33.1399,12500.0
2009-08-24 11:45:00,47.4,47.47,47.4,47.41,10900.0,33.1329,33.1818,33.1329,33.1399,10900.0
2009-08-24 11:50:00,47.4,47.4,47.21,47.24,32900.0,33.1329,33.1329,33.0001,33.0211,32900.0
2009-08-24 11:55:00,47.25,47.26,47.19,47.19,19900.0,33.0281,33.0351,32.9861,32.9861,19900.0
2009-08-24 12:00:00,47.2,47.26,47.17,47.25,33300.0,32.9931,33.0351,32.9721,33.0281,33300.0
2009-08-24 12:05:00,47.26,47.28,47.2,47.27,17000.0,33.0351,33.049,32.9931,33.042,17000.0
2009-08-24 12:10:00,47.27,47.32,47.26,47.31,12300.0,33.042,33.077,33.0351,33.07,12300.0
2009-08-24 12:15:00,47.31,47.36,47.3,47.31,12100.0,33.07,33.105,33.063,33.07,12100.0
2009-08-24 12:20:00,47.31,47.31,47.27,47.27,9400.0,33.07,33.07,33.042,33.042,9400.0
2009-08-24 12:25:00,47.28,47.32,47.25,47.25,9900.0,33.049,33.077,33.0281,33.0281,9900.0
2009-08-24 12:30:00,47.25,47.29,47.25,47.27,8400.0,33.0281,33.056,33.0281,33.042,8400.0
2009-08-24 12:35:00,47.27,47.3,47.21,47.24,19200.0,33.042,33.063,33.0001,33.0211,19200.0
2009-08-24 12:40:00,47.24,47.27,47.23,47.25,22400.0,33.0211,33.042,33.0141,33.0281,22400.0
2009-08-24 12:45:00,47.25,47.26,47.2,47.2,12500.0,33.0281,33.0351,32.9931,32.9931,12500.0
2009-08-24 12:50:00,47.2,47.21,47.13,47.13,19200.0,32.9931,33.0001,32.9442,32.9442,19200.0
2009-08-24 12:55:00,47.12,47.14,47.04,47.06,30900.0,32.9372,32.9512,32.8813,32.8953,30900.0
2009-08-24 13:00:00,47.06,47.07,46.97,46.98,44300.0,32.8953,32.9022,32.8323,32.8393,44300.0
2009-08-24 13:05:00,46.98,46.99,46.8,46.82,46800.0,32.8393,32.8463,32.7135,32.7275,46800.0
2009-08-24 13:10:00,46.82,46.85,46.74,46.76,40100.0,32.7275,32.7485,32.6716,32.6856,40100.0
2009-08-24 13:15:00,46.76,46.82,46.73,46.78,32000.0,32.6856,32.7275,32.6646,32.6995,32000.0
2009-08-24 13:20:00,46.78,46.81,46.69,46.72,30600.0,32.6995,32.7205,32.6366,32.6576,30600.0
2009-08-24 13:25:00,46.73,46.73,46.65,46.65,28500.0,32.6646,32.6646,32.6087,32.6087,28500.0
2009-08-24 13:30:00,46.65,46.67,46.62,46.62,43300.0,32.6087,32.6226,32.5877,32.5877,43300.0
2009-08-24 13:35:00,46.62,46.63,46.61,46.63,27300.0,32.5877,32.5947,32.5807,32.5947,27300.0
2009-08-24 13:40:00,46.63,46.67,46.55,46.66,81700.0,32.5947,32.6226,32.5388,32.6157,81700.0
2009-08-24 13:45:00,46.67,46.71,46.63,46.7,24300.0,32.6226,32.6506,32.5947,32.6436,24300.0
2009-08-24 13:50:00,46.7,46.71,46.67,46.68,13700.0,32.6436,32.6506,32.6226,32.6296,13700.0
2009-08-24 13:55:00,46.69,46.72,46.67,46.71,17700.0,32.6366,32.6576,32.6226,32.6506,17700.0
2009-08-24 14:00:00,46.7,46.7,46.6,46.61,19100.0,32.6436,32.6436,32.5737,32.5807,19100.0
2009-08-24 14:05:00,46.62,46.69,46.6,46.67,23900.0,32.5877,32.6366,32.5737,32.6226,23900.0
2009-08-24 14:10:00,46.66,46.73,46.65,46.71,13700.0,32.6157,32.6646,32.6087,32.6506,13700.0
2009-08-24 14:15:00,46.73,46.81,46.73,46.8,30200.0,32.6646,32.7205,32.6646,32.7135,30200.0
2009-08-24 14:20:00,46.8,46.82,46.78,46.82,22600.0,32.7135,32.7275,32.6995,32.7275,22600.0
2009-08-24 14:25:00,46.81,46.83,46.78,46.81,48200.0,32.7205,32.7345,32.6995,32.7205,48200.0
2009-08-24 14:30:00,46.82,46.85,46.77,46.79,23400.0,32.7275,32.7485,32.6925,32.7065,23400.0
2009-08-24 14:35:00,46.79,46.82,46.77,46.82,22400.0,32.7065,32.7275,32.6925,32.7275,22400.0
2009-08-24 14:40:00,46.81,46.82,46.8,46.8,7400.0,32.7205,32.7275,32.7135,32.7135,7400.0
2009-08-24 14:45:00,46.8,46.82,46.73,46.82,26900.0,32.7135,32.7275,32.6646,32.7275,26900.0
2009-08-24 14:50:00,46.8,46.82,46.78,46.82,25100.0,32.7135,32.7275,32.6995,32.7275,25100.0
2009-08-24 14:55:00,46.82,46.83,46.77,46.81,26000.0,32.7275,32.7345,32.6925,32.7205,26000.0
2009-08-24 15:00:00,46.81,46.81,46.7,46.77,69200.0,32.7205,32.7205,32.6436,32.6925,69200.0
2009-08-24 15:05:00,46.78,46.79,46.59,46.62,62600.0,32.6995,32.7065,32.5667,32.5877,62600.0
2009-08-24 15:10:00,46.62,46.77,46.62,46.76,43700.0,32.5877,32.6925,32.5877,32.6856,43700.0
2009-08-24 15:15:00,46.74,46.77,46.67,46.68,37700.0,32.6716,32.6925,32.6226,32.6296,37700.0
2009-08-24 15:20:00,46.69,46.77,46.64,46.77,69500.0,32.6366,32.6925,32.6017,32.6925,69500.0
2009-08-24 15:25:00,46.76,46.98,46.74,46.88,87300.0,32.6856,32.8393,32.6716,32.7694,87300.0
2009-08-24 15:30:00,46.87,47.03,46.84,47.03,61800.0,32.7624,32.8743,32.7415,32.8743,61800.0
2009-08-24 15:35:00,47.04,47.06,46.89,46.9,45200.0,32.8813,32.8953,32.7764,32.7834,45200.0
2009-08-24 15:40:00,46.9,46.94,46.76,46.83,72300.0,32.7834,32.8114,32.6856,32.7345,72300.0
2009-08-24 15:45:00,46.82,46.91,46.77,46.88,78400.0,32.7275,32.7904,32.6925,32.7694,78400.0
2009-08-24 15:50:00,46.89,46.98,46.85,46.94,86900.0,32.7764,32.8393,32.7485,32.8114,86900.0
2009-08-24 15:55:00,46.93,47.04,46.92,47.0,162300.0,32.8044,32.8813,32.7974,32.8533,162300.0
2009-08-25 09:30:00,47.42,47.55,47.34,47.34,27900.0,33.1469,33.2378,33.091,33.091,27900.0
2009-08-25 09:35:00,47.28,47.57,47.2,47.54,17800.0,33.049,33.2517,32.9931,33.2308,17800.0
2009-08-25 09:40:00,47.6,47.74,47.52,47.69,31700.0,33.2727,33.3706,33.2168,33.3356,31700.0
2009-08-25 09:45:00,47.7,47.76,47.57,47.65,37400.0,33.3426,33.3846,33.2517,33.3077,37400.0
2009-08-25 09:50:00,47.63,47.76,47.61,47.68,26400.0,33.2937,33.3846,33.2797,33.3286,26400.0
2009-08-25 09:55:00,47.64,47.8,47.6,47.71,32800.0,33.3007,33.4125,33.2727,33.3496,32800.0
2009-08-25 10:00:00,47.72,47.96,47.61,47.85,81100.0,33.3566,33.5244,33.2797,33.4475,81100.0
2009-08-25 10:05:00,47.85,47.95,47.64,47.81,36900.0,33.4475,33.5174,33.3007,33.4195,36900.0
2009-08-25 10:10:00,47.82,47.87,47.69,47.69,25800.0,33.4265,33.4614,33.3356,33.3356,25800.0
2009-08-25 10:15:00,47.7,47.84,47.38,47.39,35800.0,33.3426,33.4405,33.1189,33.1259,35800.0
2009-08-25 10:20:00,47.4,47.57,47.4,47.47,33600.0,33.1329,33.2517,33.1329,33.1818,33600.0
2009-08-25 10:25:00,47.45,47.52,47.26,47.26,49600.0,33.1679,33.2168,33.0351,33.0351,49600.0
2009-08-25 10:30:00,47.25,47.41,47.21,47.3,30900.0,33.0281,33.1399,33.0001,33.063,30900.0
2009-08-25 10:35:00,47.28,47.5,47.21,47.39,35100.0,33.049,33.2028,33.0001,33.1259,35100.0
2009-08-25 10:40:00,47.4,47.51,47.4,47.51,33500.0,33.1329,33.2098,33.1329,33.2098,33500.0
2009-08-25 10:45:00,47.52,47.52,47.37,47.38,25300.0,33.2168,33.2168,33.1119,33.1189,25300.0
2009-08-25 10:50:00,47.4,47.5,47.3,47.31,26000.0,33.1329,33.2028,33.063,33.07,26000.0
2009-08-25 10:55:00,47.32,47.48,47.3,47.39,17200.0,33.077,33.1888,33.063,33.1259,17200.0
2009-08-25 11:00:00,47.39,47.56,47.37,47.56,10600.0,33.1259,33.2448,33.1119,33.2448,10600.0
2009-08-25 11:05:00,47.54,47.57,47.49,47.5,28900.0,33.2308,33.2517,33.1958,33.2028,28900.0
2009-08-25 11:10:00,47.51,47.6,47.45,47.56,12200.0,33.2098,33.2727,33.1679,33.2448,12200.0
2009-08-25 11:15:00,47.59,47.59,47.53,47.56,12200.0,33.2657,33.2657,33.2238,33.2448,12200.0
2009-08-25 11:20:00,47.56,47.6,47.48,47.48,11200.0,33.2448,33.2727,33.1888,33.1888,11200.0
2009-08-25 11:25:00,47.5,47.6,47.41,47.56,73600.0,33.2028,33.2727,33.1399,33.2448,73600.0
2009-08-25 11:30:00,47.55,47.56,47.49,47.52,27800.0,33.2378,33.2448,33.1958,33.2168,27800.0
2009-08-25 11:35:00,47.52,47.52,47.42,47.45,14600.0,33.2168,33.2168,33.1469,33.1679,14600.0
2009-08-25 11:40:00,47.45,47.47,47.41,47.41,21300.0,33.1679,33.1818,33.1399,33.1399,21300.0
2009-08-25 11:45:00,47.4,47.43,47.31,47.31,17800.0,33.1329,33.1539,33.07,33.07,17800.0
2009-08-25 11:50:00,47.31,47.33,47.23,47.23,12300.0,33.07,33.084,33.0141,33.0141,12300.0
2009-08-25 11:55:00,47.24,47.26,47.17,47.19,17300.0,33.0211,33.0351,32.9721,32.9861,17300.0
2009-08-25 12:00:00,47.19,47.28,47.18,47.28,8900.0,32.9861,33.049,32.9791,33.049,8900.0
2009-08-25 12:05:00,47.26,47.26,47.18,47.24,16300.0,33.0351,33.0351,32.9791,33.0211,16300.0
2009-08-25 12:10:00,47.23,47.23,47.16,47.18,7100.0,33.0141,33.0141,32.9652,32.9791,7100.0
2009-08-25 12:15:00,47.18,47.19,47.06,47.08,12800.0,32.9791,32.9861,32.8953,32.9092,12800.0
2009-08-25 12:20:00,47.07,47.26,47.07,47.21,26300.0,32.9022,33.0351,32.9022,33.0001,26300.0
2009-08-25 12:25:00,47.22,47.34,47.22,47.29,6600.0,33.0071,33.091,33.0071,33.056,6600.0
2009-08-25 12:30:00,47.29,47.42,47.29,47.31,44300.0,33.056,33.1469,33.056,33.07,44300.0
2009-08-25 12:35:00,47.32,47.32,47.28,47.3,11000.0,33.077,33.077,33.049,33.063,11000.0
2009-08-25 12:40:00,47.31,47.32,47.29,47.29,8000.0,33.07,33.077,33.056,33.056,8000.0
2009-08-25 12:45:00,47.29,47.31,47.19,47.19,18900.0,33.056,33.07,32.9861,32.9861,18900.0
2009-08-25 12:50:00,47.21,47.21,47.09,47.13,17200.0,33.0001,33.0001,32.9162,32.9442,17200.0
2009-08-25 12:55:00,47.14,47.14,47.02,47.08,20100.0,32.9512,32.9512,32.8673,32.9092,20100.0
2009-08-25 13:00:00,47.08,47.24,47.07,47.21,20800.0,32.9092,33.0211,32.9022,33.0001,20800.0
2009-08-25 13:05:00,47.21,47.25,47.2,47.25,11200.0,33.0001,33.0281,32.9931,33.0281,11200.0
2009-08-25 13:10:00,47.25,47.3,47.25,47.27,15400.0,33.0281,33.063,33.0281,33.042,15400.0
2009-08-25 13:15:00,47.27,47.27,47.15,47.15,12000.0,33.042,33.042,32.9582,32.9582,12000.0
2009-08-25 13:20:00,47.15,47.16,46.94,47.06,38400.0,32.9582,32.9652,32.8114,32.8953,38400.0
2009-08-25 13:25:00,47.07,47.1,47.0,47.0,12600.0,32.9022,32.9232,32.8533,32.8533,12600.0
2009-08-25 13:30:00,46.98,47.03,46.95,47.01,12500.0,32.8393,32.8743,32.8184,32.8603,12500.0
2009-08-25 13:35:00,47.03,47.18,46.99,47.16,12900.0,32.8743,32.9791,32.8463,32.9652,12900.0
2009-08-25 13:40:00,47.15,47.15,47.09,47.12,9700.0,32.9582,32.9582,32.9162,32.9372,9700.0
2009-08-25 13:45:00,47.12,47.15,47.08,47.13,17600.0,32.9372,32.9582,32.9092,32.9442,17600.0
2009-08-25 13:50:00,47.12,47.15,47.07,47.07,9600.0,32.9372,32.9582,32.9022,32.9022,9600.0
2009-08-25 13:55:00,47.07,47.08,46.97,47.01,16500.0,32.9022,32.9092,32.8323,32.8603,16500.0
2009-08-25 14:00:00,47.0,47.18,46.96,47.06,59400.0,32.8533,32.9791,32.8254,32.8953,59400.0
2009-08-25 14:05:00,47.08,47.2,47.08,47.19,15900.0,32.9092,32.9931,32.9092,32.9861,15900.0
2009-08-25 14:10:00,47.19,47.23,47.18,47.19,7300.0,32.9861,33.0141,32.9791,32.9861,7300.0
2009-08-25 14:15:00,47.2,47.27,47.19,47.24,9900.0,32.9931,33.042,32.9861,33.0211,9900.0
2009-08-25 14:20:00,47.23,47.28,47.18,47.2,14800.0,33.0141,33.049,32.9791,32.9931,14800.0
2009-08-25 14:25:00,47.21,47.21,47.13,47.15,13000.0,33.0001,33.0001,32.9442,32.9582,13000.0
2009-08-25 14:30:00,47.14,47.15,47.05,47.07,18600.0,32.9512,32.9582,32.8883,32.9022,18600.0
2009-08-25 14:35:00,47.07,47.07,46.91,46.94,21900.0,32.9022,32.9022,32.7904,32.8114,21900.0
2009-08-25 14:40:00,46.94,47.06,46.92,47.03,19200.0,32.8114,32.8953,32.7974,32.8743,19200.0
2009-08-25 14:45:00,47.02,47.02,46.92,46.92,14900.0,32.8673,32.8673,32.7974,32.7974,14900.0
2009-08-25 14:50:00,46.93,47.01,46.92,46.99,22300.0,32.8044,32.8603,32.7974,32.8463,22300.0
2009-08-25 14:55:00,46.99,46.99,46.86,46.92,18700.0,32.8463,32.8463,32.7555,32.7974,18700.0
2009-08-25 15:00:00,46.94,47.04,46.93,47.0,45100.0,32.8114,32.8813,32.8044,32.8533,45100.0
2009-08-25 15:05:00,47.0,47.01,46.96,46.96,26900.0,32.8533,32.8603,32.8254,32.8254,26900.0
2009-08-25 15:10:00,46.97,47.03,46.95,47.01,15800.0,32.8323,32.8743,32.8184,32.8603,15800.0
2009-08-25 15:15:00,47.01,47.01,46.92,46.94,41100.0,32.8603,32.8603,32.7974,32.8114,41100.0
2009-08-25 15:20:00,46.93,47.05,46.93,47.01,36800.0,32.8044,32.8883,32.8044,32.8603,36800.0
2009-08-25 15:25:00,47.01,47.02,46.95,47.0,31400.0,32.8603,32.8673,32.8184,32.8533,31400.0
2009-08-25 15:30:00,46.98,46.98,46.86,46.91,44200.0,32.8393,32.8393,32.7555,32.7904,44200.0
2009-08-25 15:35:00,46.9,46.98,46.88,46.97,34800.0,32.7834,32.8393,32.7694,32.8323,34800.0
2009-08-25 15:40:00,46.98,47.02,46.93,46.94,64800.0,32.8393,32.8673,32.8044,32.8114,64800.0
2009-08-25 15:45:00,46.94,46.98,46.76,46.79,187000.0,32.8114,32.8393,32.6856,32.7065,187000.0
2009-08-25 15:50:00,46.8,46.96,46.8,46.85,132600.0,32.7135,32.8254,32.7135,32.7485,132600.0
2009-08-25 15:55:00,46.85,46.89,46.8,46.84,130900.0,32.7485,32.7764,32.7135,32.7415,130900.0
2009-08-26 09:30:00,46.72,47.0,46.46,46.56,50700.0,32.6576,32.8533,32.4758,32.5457,50700.0
2009-08-26 09:35:00,46.59,46.62,46.31,46.55,33600.0,32.5667,32.5877,32.371,32.5388,33600.0
2009-08-26 09:40:00,46.55,46.66,46.25,46.25,31800.0,32.5388,32.6157,32.3291,32.3291,31800.0
2009-08-26 09:45:00,46.22,46.34,46.17,46.2,42700.0,32.3081,32.392,32.2731,32.2941,42700.0
2009-08-26 09:50:00,46.2,46.5,46.19,46.48,28800.0,32.2941,32.5038,32.2871,32.4898,28800.0
2009-08-26 09:55:00,46.49,46.6,46.36,46.43,20900.0,32.4968,32.5737,32.4059,32.4549,20900.0
2009-08-26 10:00:00,46.46,46.66,46.42,46.58,40000.0,32.4758,32.6157,32.4479,32.5597,40000.0
2009-08-26 10:05:00,46.61,46.85,46.61,46.78,59400.0,32.5807,32.7485,32.5807,32.6995,59400.0
2009-08-26 10:10:00,46.78,47.17,46.78,47.12,74900.0,32.6995,32.9721,32.6995,32.9372,74900.0
2009-08-26 10:15:00,47.14,47.21,46.93,46.98,46700.0,32.9512,33.0001,32.8044,32.8393,46700.0
2009-08-26 10:20:00,47.01,47.07,46.91,46.95,27100.0,32.8603,32.9022,32.7904,32.8184,27100.0
2009-08-26 10:25:00,46.95,46.97,46.86,46.94,20900.0,32.8184,32.8323,32.7555,32.8114,20900.0
2009-08-26 10:30:00,46.94,47.08,46.93,47.02,44300.0,32.8114,32.9092,32.8044,32.8673,44300.0
2009-08-26 10:35:00,47.01,47.01,46.89,46.94,15100.0,32.8603,32.8603,32.7764,32.8114,15100.0
2009-08-26 10:40:00,46.97,46.97,46.69,46.69,45100.0,32.8323,32.8323,32.6366,32.6366,45100.0
2009-08-26 10:45:00,46.71,46.74,46.61,46.61,21900.0,32.6506,32.6716,32.5807,32.5807,21900.0
2009-08-26 10:50:00,46.61,46.72,46.61,46.71,20200.0,32.5807,32.6576,32.5807,32.6506,20200.0
2009-08-26 10:55:00,46.7,46.72,46.58,46.68,26400.0,32.6436,32.6576,32.5597,32.6296,26400.0
2009-08-26 11:00:00,46.69,46.72,46.6,46.67,28400.0,32.6366,32.6576,32.5737,32.6226,28400.0
2009-08-26 11:05:00,46.68,46.68,46.48,46.52,18200.0,32.6296,32.6296,32.4898,32.5178,18200.0
2009-08-26 11:10:00,46.51,46.55,46.45,46.52,16300.0,32.5108,32.5388,32.4689,32.5178,16300.0
2009-08-26 11:15:00,46.53,46.54,46.47,46.49,14000.0,32.5248,32.5318,32.4828,32.4968,14000.0
2009-08-26 11:20:00,46.48,46.49,46.31,46.37,21700.0,32.4898,32.4968,32.371,32.4129,21700.0
2009-08-26 11:25:00,46.36,46.4,46.35,46.37,25400.0,32.4059,32.4339,32.399,32.4129,25400.0
2009-08-26 11:30:00,46.36,46.37,46.27,46.28,23400.0,32.4059,32.4129,32.343,32.35,23400.0
2009-08-26 11:35:00,46.27,46.3,46.2,46.28,39500.0,32.343,32.364,32.2941,32.35,39500.0
2009-08-26 11:40:00,46.27,46.41,46.26,46.4,20600.0,32.343,32.4409,32.336,32.4339,20600.0
2009-08-26 11:45:00,46.4,46.55,46.39,46.55,40700.0,32.4339,32.5388,32.4269,32.5388,40700.0
2009-08-26 11:50:00,46.54,46.68,46.54,46.64,19300.0,32.5318,32.6296,32.5318,32.6017,19300.0
2009-08-26 11:55:00,46.64,46.68,46.58,46.64,22400.0,32.6017,32.6296,32.5597,32.6017,22400.0
2009-08-26 12:00:00,46.63,46.63,46.49,46.52,25700.0,32.5947,32.5947,32.4968,32.5178,25700.0
2009-08-26 12:05:00,46.51,46.57,46.38,46.42,26600.0,32.5108,32.5527,32.4199,32.4479,26600.0
2009-08-26 12:10:00,46.41,46.48,46.39,46.44,26200.0,32.4409,32.4898,32.4269,32.4619,26200.0
2009-08-26 12:15:00,46.43,46.47,46.41,46.44,27100.0,32.4549,32.4828,32.4409,32.4619,27100.0
2009-08-26 12:20:00,46.45,46.46,46.36,46.37,30900.0,32.4689,32.4758,32.4059,32.4129,30900.0
2009-08-26 12:25:00,46.37,46.39,46.29,46.37,32600.0,32.4129,32.4269,32.357,32.4129,32600.0
2009-08-26 12:30:00,46.37,46.46,46.3,46.46,24300.0,32.4129,32.4758,32.364,32.4758,24300.0
2009-08-26 12:35:00,46.47,46.51,46.4,46.46,17700.0,32.4828,32.5108,32.4339,32.4758,17700.0
2009-08-26 12:40:00,46.45,46.48,46.38,46.42,16400.0,32.4689,32.4898,32.4199,32.4479,16400.0
2009-08-26 12:45:00,46.41,46.41,46.34,46.34,15100.0,32.4409,32.4409,32.392,32.392,15100.0
2009-08-26 12:50:00,46.33,46.43,46.27,46.43,32700.0,32.385,32.4549,32.343,32.4549,32700.0
2009-08-26 12:55:00,46.42,46.62,46.42,46.6,80400.0,32.4479,32.5877,32.4479,32.5737,80400.0
2009-08-26 13:00:00,46.61,46.65,46.58,46.58,29100.0,32.5807,32.6087,32.5597,32.5597,29100.0
2009-08-26 13:05:00,46.58,46.59,46.41,46.44,97600.0,32.5597,32.5667,32.4409,32.4619,97600.0
2009-08-26 13:10:00,46.46,46.54,46.46,46.52,32600.0,32.4758,32.5318,32.4758,32.5178,32600.0
2009-08-26 13:15:00,46.52,46.57,46.5,46.53,30200.0,32.5178,32.5527,32.5038,32.5248,30200.0
2009-08-26 13:20:00,46.52,46.59,46.52,46.55,24600.0,32.5178,32.5667,32.5178,32.5388,24600.0
2009-08-26 13:25:00,46.54,46.64,46.53,46.63,12700.0,32.5318,32.6017,32.5248,32.5947,12700.0
2009-08-26 13:30:00,46.63,46.65,46.57,46.62,23200.0,32.5947,32.6087,32.5527,32.5877,23200.0
2009-08-26 13:35:00,46.64,46.72,46.58,46.68,36400.0,32.6017,32.6576,32.5597,32.6296,36400.0
2009-08-26 13:40:00,46.69,46.72,46.67,46.68,16600.0,32.6366,32.6576,32.6226,32.6296,16600.0
2009-08-26 13:45:00,46.69,46.72,46.66,46.72,19900.0,32.6366,32.6576,32.6157,32.6576,19900.0
2009-08-26 13:50:00,46.7,46.7,46.6,46.6,7500.0,32.6436,32.6436,32.5737,32.5737,7500.0
2009-08-26 13:55:00,46.61,46.8,46.61,46.79,25200.0,32.5807,32.7135,32.5807,32.7065,25200.0
2009-08-26 14:00:00,46.79,46.83,46.67,46.67,16000.0,32.7065,32.7345,32.6226,32.6226,16000.0
2009-08-26 14:05:00,46.68,46.71,46.65,46.65,9600.0,32.6296,32.6506,32.6087,32.6087,9600.0
2009-08-26 14:10:00,46.65,46.65,46.54,46.58,20400.0,32.6087,32.6087,32.5318,32.5597,20400.0
2009-08-26 14:15:00,46.59,46.6,46.57,46.59,7000.0,32.5667,32.5737,32.5527,32.5667,7000.0
2009-08-26 14:20:00,46.58,46.64,46.54,46.56,15000.0,32.5597,32.6017,32.5318,32.5457,15000.0
2009-08-26 14:25:00,46.57,46.64,46.54,46.54,18800.0,32.5527,32.6017,32.5318,32.5318,18800.0
2009-08-26 14:30:00,46.53,46.56,46.42,46.44,62500.0,32.5248,32.5457,32.4479,32.4619,62500.0
2009-08-26 14:35:00,46.43,46.49,46.41,46.48,23800.0,32.4549,32.4968,32.4409,32.4898,23800.0
2009-08-26 14:40:00,46.47,46.55,46.46,46.55,23500.0,32.4828,32.5388,32.4758,32.5388,23500.0
2009-08-26 14:45:00,46.56,46.65,46.54,46.57,40800.0,32.5457,32.6087,32.5318,32.5527,40800.0
2009-08-26 14:50:00,46.58,46.58,46.38,46.44,40000.0,32.5597,32.5597,32.4199,32.4619,40000.0
2009-08-26 14:55:00,46.45,46.46,46.29,46.29,28600.0,32.4689,32.4758,32.357,32.357,28600.0
2009-08-26 15:00:00,46.31,46.36,46.23,46.31,57500.0,32.371,32.4059,32.3151,32.371,57500.0
2009-08-26 15:05:00,46.31,46.32,46.23,46.23,47000.0,32.371,32.378,32.3151,32.3151,47000.0
2009-08-26 15:10:00,46.25,46.33,46.24,46.27,47700.0,32.3291,32.385,32.3221,32.343,47700.0
2009-08-26 15:15:00,46.27,46.38,46.26,46.38,40900.0,32.343,32.4199,32.336,32.4199,40900.0
2009-08-26 15:20:00,46.37,46.41,46.34,46.34,49300.0,32.4129,32.4409,32.392,32.392,49300.0
2009-08-26 15:25:00,46.34,46.39,46.24,46.24,73400.0,32.392,32.4269,32.3221,32.3221,73400.0
2009-08-26 15:30:00,46.25,46.28,46.17,46.22,101600.0,32.3291,32.35,32.2731,32.3081,101600.0
2009-08-26 15:35:00,46.21,46.22,46.1,46.19,89000.0,32.3011,32.3081,32.2242,32.2871,89000.0
2009-08-26 15:40:00,46.18,46.18,46.05,46.14,75800.0,32.2801,32.2801,32.1893,32.2522,75800.0
2009-08-26 15:45:00,46.14,46.23,46.03,46.17,129100.0,32.2522,32.3151,32.1753,32.2731,129100.0
2009-08-26 15:50:00,46.17,46.29,46.16,46.25,98100.0,32.2731,32.357,32.2661,32.3291,98100.0
2009-08-26 15:55:00,46.25,46.26,46.19,46.23,121500.0,32.3291,32.336,32.2871,32.3151,121500.0
2009-08-27 09:30:00,46.23,46.71,46.22,46.31,22500.0,32.3151,32.6506,32.3081,32.371,22500.0
2009-08-27 09:35:00,46.27,46.36,46.1,46.19,30300.0,32.343,32.4059,32.2242,32.2871,30300.0
2009-08-27 09:40:00,46.19,46.19,45.85,45.99,59700.0,32.2871,32.2871,32.0495,32.1473,59700.0
2009-08-27 09:45:00,45.99,45.99,45.76,45.77,31900.0,32.1473,32.1473,31.9865,31.9935,31900.0
2009-08-27 09:50:00,45.76,45.8,45.62,45.8,72300.0,31.9865,32.0145,31.8887,32.0145,72300.0
2009-08-27 09:55:00,45.8,45.87,45.54,45.56,44100.0,32.0145,32.0634,31.8328,31.8467,44100.0
2009-08-27 10:00:00,45.53,45.53,45.38,45.4,30300.0,31.8258,31.8258,31.7209,31.7349,30300.0
2009-08-27 10:05:00,45.39,45.45,45.25,45.25,36200.0,31.7279,31.7699,31.6301,31.6301,36200.0
2009-08-27 10:10:00,45.25,45.48,45.22,45.47,29200.0,31.6301,31.7908,31.6091,31.7838,29200.0
2009-08-27 10:15:00,45.46,45.63,45.43,45.63,16400.0,31.7768,31.8957,31.7559,31.8957,16400.0
2009-08-27 10:20:00,45.63,45.69,45.63,45.69,17800.0,31.8957,31.9376,31.8957,31.9376,17800.0
2009-08-27 10:25:00,45.68,45.7,45.55,45.55,17000.0,31.9306,31.9446,31.8398,31.8398,17000.0
2009-08-27 10:30:00,45.54,45.65,45.5,45.52,31300.0,31.8328,31.9097,31.8048,31.8188,31300.0
2009-08-27 10:35:00,45.51,45.52,45.32,45.33,25100.0,31.8118,31.8188,31.679,31.686,25100.0
2009-08-27 10:40:00,45.32,45.38,45.28,45.34,20700.0,31.679,31.7209,31.651,31.693,20700.0
2009-08-27 10:45:00,45.34,45.35,45.18,45.19,35100.0,31.693,31.7,31.5811,31.5881,35100.0
2009-08-27 10:50:00,45.18,45.19,45.05,45.15,27700.0,31.5811,31.5881,31.4902,31.5602,27700.0
2009-08-27 10:55:00,45.16,45.24,45.15,45.21,51800.0,31.5671,31.6231,31.5602,31.6021,51800.0
2009-08-27 11:00:00,45.2,45.21,45.14,45.21,35800.0,31.5951,31.6021,31.5532,31.6021,35800.0
2009-08-27 11:05:00,45.2,45.33,45.19,45.33,24800.0,31.5951,31.686,31.5881,31.686,24800.0
2009-08-27 11:10:00,45.34,45.34,45.28,45.32,18800.0,31.693,31.693,31.651,31.679,18800.0
2009-08-27 11:15:00,45.33,45.35,45.3,45.35,34900.0,31.686,31.7,31.665,31.7,34900.0
2009-08-27 11:20:00,45.35,45.41,45.34,45.41,24500.0,31.7,31.7419,31.693,31.7419,24500.0
2009-08-27 11:25:00,45.41,45.58,45.41,45.5,31200.0,31.7419,31.8607,31.7419,31.8048,31200.0
2009-08-27 11:30:00,45.5,45.5,45.44,45.49,24200.0,31.8048,31.8048,31.7629,31.7978,24200.0
2009-08-27 11:35:00,45.48,45.51,45.32,45.34,23500.0,31.7908,31.8118,31.679,31.693,23500.0
2009-08-27 11:40:00,45.34,45.42,45.34,45.4,14200.0,31.693,31.7489,31.693,31.7349,14200.0
2009-08-27 11:45:00,45.4,45.55,45.38,45.55,20000.0,31.7349,31.8398,31.7209,31.8398,20000.0
2009-08-27 11:50:00,45.55,45.55,45.46,45.5,11100.0,31.8398,31.8398,31.7768,31.8048,11100.0
2009-08-27 11:55:00,45.5,45.73,45.5,45.68,28200.0,31.8048,31.9656,31.8048,31.9306,28200.0
2009-08-27 12:00:00,45.69,45.72,45.58,45.58,12600.0,31.9376,31.9586,31.8607,31.8607,12600.0
2009-08-27 12:05:00,45.59,45.74,45.59,45.72,19900.0,31.8677,31.9726,31.8677,31.9586,19900.0
2009-08-27 12:10:00,45.73,45.87,45.72,45.8,27000.0,31.9656,32.0634,31.9586,32.0145,27000.0
2009-08-27 12:15:00,45.8,45.8,45.73,45.74,19500.0,32.0145,32.0145,31.9656,31.9726,19500.0
2009-08-27 12:20:00,45.75,45.78,45.72,45.77,14400.0,31.9796,32.0005,31.9586,31.9935,14400.0
2009-08-27 12:25:00,45.77,45.89,45.75,45.87,35300.0,31.9935,32.0774,31.9796,32.0634,35300.0
2009-08-27 12:30:00,45.86,45.94,45.81,45.81,19400.0,32.0564,32.1124,32.0215,32.0215,19400.0
2009-08-27 12:35:00,45.8,45.82,45.72,45.75,20900.0,32.0145,32.0285,31.9586,31.9796,20900.0
2009-08-27 12:40:00,45.76,45.79,45.67,45.71,24500.0,31.9865,32.0075,31.9236,31.9516,24500.0
2009-08-27 12:45:00,45.7,45.73,45.62,45.63,32700.0,31.9446,31.9656,31.8887,31.8957,32700.0
2009-08-27 12:50:00,45.63,45.63,45.54,45.55,33900.0,31.8957,31.8957,31.8328,31.8398,33900.0
2009-08-27 12:55:00,45.57,45.68,45.55,45.67,21600.0,31.8537,31.9306,31.8398,31.9236,21600.0
2009-08-27 13:00:00,45.66,45.75,45.65,45.7,17700.0,31.9166,31.9796,31.9097,31.9446,17700.0
2009-08-27 13:05:00,45.71,45.8,45.71,45.78,18700.0,31.9516,32.0145,31.9516,32.0005,18700.0
2009-08-27 13:10:00,45.77,45.78,45.67,45.7,8200.0,31.9935,32.0005,31.9236,31.9446,8200.0
2009-08-27 13:15:00,45.69,45.71,45.63,45.71,15500.0,31.9376,31.9516,31.8957,31.9516,15500.0
2009-08-27 13:20:00,45.71,45.76,45.7,45.76,10800.0,31.9516,31.9865,31.9446,31.9865,10800.0
2009-08-27 13:25:00,45.75,45.77,45.71,45.73,21400.0,31.9796,31.9935,31.9516,31.9656,21400.0
2009-08-27 13:30:00,45.74,45.84,45.74,45.81,19200.0,31.9726,32.0425,31.9726,32.0215,19200.0
2009-08-27 13:35:00,45.81,45.95,45.8,45.92,21100.0,32.0215,32.1194,32.0145,32.0984,21100.0
2009-08-27 13:40:00,45.94,45.95,45.85,45.93,17400.0,32.1124,32.1194,32.0495,32.1054,17400.0
2009-08-27 13:45:00,45.93,46.04,45.9,46.04,51300.0,32.1054,32.1823,32.0844,32.1823,51300.0
2009-08-27 13:50:00,46.04,46.15,45.97,46.15,24400.0,32.1823,32.2592,32.1333,32.2592,24400.0
2009-08-27 13:55:00,46.15,46.3,46.15,46.29,67800.0,32.2592,32.364,32.2592,32.357,67800.0
2009-08-27 14:00:00,46.3,46.34,46.3,46.33,44200.0,32.364,32.392,32.364,32.385,44200.0
2009-08-27 14:05:00,46.35,46.48,46.35,46.4,56900.0,32.399,32.4898,32.399,32.4339,56900.0
2009-08-27 14:10:00,46.41,46.5,46.4,46.46,29400.0,32.4409,32.5038,32.4339,32.4758,29400.0
2009-08-27 14:15:00,46.47,46.5,46.44,46.48,39300.0,32.4828,32.5038,32.4619,32.4898,39300.0
2009-08-27 14:20:00,46.48,46.5,46.42,46.48,52000.0,32.4898,32.5038,32.4479,32.4898,52000.0
2009-08-27 14:25:00,46.48,46.63,46.47,46.58,61800.0,32.4898,32.5947,32.4828,32.5597,61800.0
2009-08-27 14:30:00,46.59,46.71,46.59,46.7,53000.0,32.5667,32.6506,32.5667,32.6436,53000.0
2009-08-27 14:35:00,46.7,46.77,46.69,46.76,64300.0,32.6436,32.6925,32.6366,32.6856,64300.0
2009-08-27 14:40:00,46.76,46.8,46.71,46.79,84500.0,32.6856,32.7135,32.6506,32.7065,84500.0
2009-08-27 14:45:00,46.79,46.79,46.59,46.61,30200.0,32.7065,32.7065,32.5667,32.5807,30200.0
2009-08-27 14:50:00,46.61,46.62,46.52,46.59,26900.0,32.5807,32.5877,32.5178,32.5667,26900.0
2009-08-27 14:55:00,46.58,46.6,46.53,46.54,32800.0,32.5597,32.5737,32.5248,32.5318,32800.0
2009-08-27 15:00:00,46.55,46.57,46.45,46.46,33600.0,32.5388,32.5527,32.4689,32.4758,33600.0
2009-08-27 15:05:00,46.46,46.56,46.43,46.5,43400.0,32.4758,32.5457,32.4549,32.5038,43400.0
2009-08-27 15:10:00,46.49,46.57,46.49,46.57,25100.0,32.4968,32.5527,32.4968,32.5527,25100.0
2009-08-27 15:15:00,46.57,46.65,46.55,46.59,45500.0,32.5527,32.6087,32.5388,32.5667,45500.0
2009-08-27 15:20:00,46.61,46.68,46.48,46.5,76000.0,32.5807,32.6296,32.4898,32.5038,76000.0
2009-08-27 15:25:00,46.48,46.5,46.42,46.47,66000.0,32.4898,32.5038,32.4479,32.4828,66000.0
2009-08-27 15:30:00,46.49,46.52,46.41,46.43,38200.0,32.4968,32.5178,32.4409,32.4549,38200.0
2009-08-27 15:35:00,46.43,46.55,46.43,46.55,29000.0,32.4549,32.5388,32.4549,32.5388,29000.0
2009-08-27 15:40:00,46.57,46.58,46.43,46.51,56200.0,32.5527,32.5597,32.4549,32.5108,56200.0
2009-08-27 15:45:00,46.51,46.53,46.43,46.48,53100.0,32.5108,32.5248,32.4549,32.4898,53100.0
2009-08-27 15:50:00,46.48,46.54,46.47,46.48,58700.0,32.4898,32.5318,32.4828,32.4898,58700.0
2009-08-27 15:55:00,46.47,46.5,46.41,46.48,69600.0,32.4828,32.5038,32.4409,32.4898,69600.0
2009-08-28 09:30:00,46.93,47.05,46.69,46.77,46900.0,32.8044,32.8883,32.6366,32.6925,46900.0
2009-08-28 09:35:00,46.78,47.28,46.77,46.97,64800.0,32.6995,33.049,32.6925,32.8323,64800.0
2009-08-28 09:40:00,47.0,47.11,46.71,46.74,42400.0,32.8533,32.9302,32.6506,32.6716,42400.0
2009-08-28 09:45:00,46.74,46.95,46.72,46.81,23100.0,32.6716,32.8184,32.6576,32.7205,23100.0
2009-08-28 09:50:00,46.83,46.98,46.67,46.95,26300.0,32.7345,32.8393,32.6226,32.8184,26300.0
2009-08-28 09:55:00,46.97,47.02,46.59,46.59,54700.0,32.8323,32.8673,32.5667,32.5667,54700.0
2009-08-28 10:00:00,46.63,46.97,46.59,46.9,39900.0,32.5947,32.8323,32.5667,32.7834,39900.0
2009-08-28 10:05:00,46.9,47.14,46.83,47.05,87600.0,32.7834,32.9512,32.7345,32.8883,87600.0
2009-08-28 10:10:00,47.05,47.15,47.0,47.13,43300.0,32.8883,32.9582,32.8533,32.9442,43300.0
2009-08-28 10:15:00,47.14,47.24,47.05,47.09,57600.0,32.9512,33.0211,32.8883,32.9162,57600.0
2009-08-28 10:20:00,47.09,47.1,46.97,46.99,38800.0,32.9162,32.9232,32.8323,32.8463,38800.0
2009-08-28 10:25:00,46.99,47.05,46.73,46.75,24600.0,32.8463,32.8883,32.6646,32.6786,24600.0
2009-08-28 10:30:00,46.75,46.8,46.64,46.8,16500.0,32.6786,32.7135,32.6017,32.7135,16500.0
2009-08-28 10:35:00,46.8,46.94,46.76,46.94,12300.0,32.7135,32.8114,32.6856,32.8114,12300.0
2009-08-28 10:40:00,46.94,46.96,46.84,46.88,26800.0,32.8114,32.8254,32.7415,32.7694,26800.0
2009-08-28 10:45:00,46.86,46.97,46.84,46.97,15300.0,32.7555,32.8323,32.7415,32.8323,15300.0
2009-08-28 10:50:00,46.98,47.04,46.94,46.96,26600.0,32.8393,32.8813,32.8114,32.8254,26600.0
2009-08-28 10:55:00,46.97,47.09,46.94,46.94,34400.0,32.8323,32.9162,32.8114,32.8114,34400.0
2009-08-28 11:00:00,46.94,46.97,46.86,46.95,20000.0,32.8114,32.8323,32.7555,32.8184,20000.0
2009-08-28 11:05:00,46.95,47.02,46.81,46.89,34800.0,32.8184,32.8673,32.7205,32.7764,34800.0
2009-08-28 11:10:00,46.88,46.9,46.71,46.77,25200.0,32.7694,32.7834,32.6506,32.6925,25200.0
2009-08-28 11:15:00,46.79,46.85,46.75,46.83,13400.0,32.7065,32.7485,32.6786,32.7345,13400.0
2009-08-28 11:20:00,46.85,46.96,46.82,46.96,11400.0,32.7485,32.8254,32.7275,32.8254,11400.0
2009-08-28 11:25:00,46.95,46.99,46.9,46.96,12000.0,32.8184,32.8463,32.7834,32.8254,12000.0
2009-08-28 11:30:00,46.98,46.98,46.94,46.95,9200.0,32.8393,32.8393,32.8114,32.8184,9200.0
2009-08-28 11:35:00,46.96,47.03,46.89,46.94,31300.0,32.8254,32.8743,32.7764,32.8114,31300.0
2009-08-28 11:40:00,46.93,46.96,46.89,46.94,21900.0,32.8044,32.8254,32.7764,32.8114,21900.0
2009-08-28 11:45:00,46.94,47.01,46.93,46.97,20800.0,32.8114,32.8603,32.8044,32.8323,20800.0
2009-08-28 11:50:00,46.97,46.98,46.91,46.92,13700.0,32.8323,32.8393,32.7904,32.7974,13700.0
2009-08-28 11:55:00,46.93,46.95,46.82,46.85,20100.0,32.8044,32.8184,32.7275,32.7485,20100.0
2009-08-28 12:00:00,46.84,46.86,46.74,46.75,38400.0,32.7415,32.7555,32.6716,32.6786,38400.0
2009-08-28 12:05:00,46.75,46.76,46.59,46.6,38100.0,32.6786,32.6856,32.5667,32.5737,38100.0
2009-08-28 12:10:00,46.59,46.63,46.45,46.46,27800.0,32.5667,32.5947,32.4689,32.4758,27800.0
2009-08-28 12:15:00,46.48,46.5,46.2,46.24,106600.0,32.4898,32.5038,32.2941,32.3221,106600.0
2009-08-28 12:20:00,46.25,46.41,46.25,46.28,31800.0,32.3291,32.4409,32.3291,32.35,31800.0
2009-08-28 12:25:00,46.28,46.41,46.23,46.26,28700.0,32.35,32.4409,32.3151,32.336,28700.0
2009-08-28 12:30:00,46.27,46.34,46.26,46.31,14800.0,32.343,32.392,32.336,32.371,14800.0
2009-08-28 12:35:00,46.31,46.48,46.3,46.47,20800.0,32.371,32.4898,32.364,32.4828,20800.0
2009-08-28 12:40:00,46.48,46.53,46.43,46.51,18100.0,32.4898,32.5248,32.4549,32.5108,18100.0
2009-08-28 12:45:00,46.51,46.58,46.51,46.57,26300.0,32.5108,32.5597,32.5108,32.5527,26300.0
2009-08-28 12:50:00,46.57,46.63,46.55,46.62,18900.0,32.5527,32.5947,32.5388,32.5877,18900.0
2009-08-28 12:55:00,46.62,46.67,46.61,46.67,28000.0,32.5877,32.6226,32.5807,32.6226,28000.0
2009-08-28 13:00:00,46.66,46.76,46.65,46.69,28300.0,32.6157,32.6856,32.6087,32.6366,28300.0
2009-08-28 13:05:00,46.69,46.78,46.62,46.78,37100.0,32.6366,32.6995,32.5877,32.6995,37100.0
2009-08-28 13:10:00,46.78,46.92,46.77,46.83,23700.0,32.6995,32.7974,32.6925,32.7345,23700.0
2009-08-28 13:15:00,46.82,46.84,46.74,46.79,29100.0,32.7275,32.7415,32.6716,32.7065,29100.0
2009-08-28 13:20:00,46.79,46.88,46.79,46.82,27200.0,32.7065,32.7694,32.7065,32.7275,27200.0
2009-08-28 13:25:00,46.83,46.84,46.8,46.81,6800.0,32.7345,32.7415,32.7135,32.7205,6800.0
2009-08-28 13:30:00,46.81,46.92,46.81,46.89,8500.0,32.7205,32.7974,32.7205,32.7764,8500.0
2009-08-28 13:35:00,46.9,46.9,46.81,46.84,8000.0,32.7834,32.7834,32.7205,32.7415,8000.0
2009-08-28 13:40:00,46.83,46.86,46.8,46.82,5000.0,32.7345,32.7555,32.7135,32.7275,5000.0
2009-08-28 13:45:00,46.81,46.82,46.77,46.81,13600.0,32.7205,32.7275,32.6925,32.7205,13600.0
2009-08-28 13:50:00,46.8,46.81,46.77,46.8,30700.0,32.7135,32.7205,32.6925,32.7135,30700.0
2009-08-28 13:55:00,46.8,46.8,46.7,46.72,17000.0,32.7135,32.7135,32.6436,32.6576,17000.0
2009-08-28 14:00:00,46.71,46.71,46.65,46.7,19300.0,32.6506,32.6506,32.6087,32.6436,19300.0
2009-08-28 14:05:00,46.7,46.8,46.7,46.8,30200.0,32.6436,32.7135,32.6436,32.7135,30200.0
2009-08-28 14:10:00,46.8,46.87,46.8,46.84,24200.0,32.7135,32.7624,32.7135,32.7415,24200.0
2009-08-28 14:15:00,46.84,46.95,46.84,46.91,19900.0,32.7415,32.8184,32.7415,32.7904,19900.0
2009-08-28 14:20:00,46.9,46.92,46.8,46.87,21300.0,32.7834,32.7974,32.7135,32.7624,21300.0
2009-08-28 14:25:00,46.88,46.9,46.82,46.9,17000.0,32.7694,32.7834,32.7275,32.7834,17000.0
2009-08-28 14:30:00,46.9,46.9,46.77,46.86,22400.0,32.7834,32.7834,32.6925,32.7555,22400.0
2009-08-28 14:35:00,46.84,46.98,46.83,46.97,20900.0,32.7415,32.8393,32.7345,32.8323,20900.0
2009-08-28 14:40:00,46.97,47.0,46.95,46.99,39800.0,32.8323,32.8533,32.8184,32.8463,39800.0
2009-08-28 14:45:00,46.99,47.02,46.99,47.0,43700.0,32.8463,32.8673,32.8463,32.8533,43700.0
2009-08-28 14:50:00,47.01,47.05,46.98,46.98,39500.0,32.8603,32.8883,32.8393,32.8393,39500.0
2009-08-28 14:55:00,46.99,47.0,46.97,46.98,27600.0,32.8463,32.8533,32.8323,32.8393,27600.0
2009-08-28 15:00:00,47.0,47.01,46.98,47.0,28100.0,32.8533,32.8603,32.8393,32.8533,28100.0
2009-08-28 15:05:00,47.0,47.0,46.91,46.97,43000.0,32.8533,32.8533,32.7904,32.8323,43000.0
2009-08-28 15:10:00,46.97,47.01,46.97,46.99,18700.0,32.8323,32.8603,32.8323,32.8463,18700.0
2009-08-28 15:15:00,47.0,47.04,46.99,47.01,28400.0,32.8533,32.8813,32.8463,32.8603,28400.0
2009-08-28 15:20:00,47.02,47.07,46.99,47.0,53700.0,32.8673,32.9022,32.8463,32.8533,53700.0
2009-08-28 15:25:00,47.01,47.02,46.97,46.97,51000.0,32.8603,32.8673,32.8323,32.8323,51000.0
2009-08-28 15:30:00,46.97,47.03,46.9,46.95,79200.0,32.8323,32.8743,32.7834,32.8184,79200.0
2009-08-28 15:35:00,46.94,47.02,46.93,46.95,36000.0,32.8114,32.8673,32.8044,32.8184,36000.0
2009-08-28 15:40:00,46.96,47.06,46.88,46.92,78200.0,32.8254,32.8953,32.7694,32.7974,78200.0
2009-08-28 15:45:00,46.91,46.98,46.83,46.91,58100.0,32.7904,32.8393,32.7345,32.7904,58100.0
2009-08-28 15:50:00,46.89,46.92,46.85,46.89,59700.0,32.7764,32.7974,32.7485,32.7764,59700.0
2009-08-28 15:55:00,46.9,46.96,46.9,46.92,117200.0,32.7834,32.8254,32.7834,32.7974,117200.0
2009-08-31 09:30:00,46.1,46.6,46.1,46.53,40000.0,32.2242,32.5737,32.2242,32.5248,40000.0
2009-08-31 09:35:00,46.55,46.57,46.09,46.43,35300.0,32.5388,32.5527,32.2172,32.4549,35300.0
2009-08-31 09:40:00,46.36,46.43,46.09,46.11,56300.0,32.4059,32.4549,32.2172,32.2312,56300.0
2009-08-31 09:45:00,46.11,46.34,45.95,46.19,58300.0,32.2312,32.392,32.1194,32.2871,58300.0
2009-08-31 09:50:00,46.19,46.19,45.96,46.09,31500.0,32.2871,32.2871,32.1263,32.2172,31500.0
2009-08-31 09:55:00,46.07,46.28,46.07,46.26,23900.0,32.2032,32.35,32.2032,32.336,23900.0
2009-08-31 10:00:00,46.26,46.27,46.09,46.23,33300.0,32.336,32.343,32.2172,32.3151,33300.0
2009-08-31 10:05:00,46.24,46.29,46.07,46.28,20200.0,32.3221,32.357,32.2032,32.35,20200.0
2009-08-31 10:10:00,46.27,46.3,46.16,46.3,19900.0,32.343,32.364,32.2661,32.364,19900.0
2009-08-31 10:15:00,46.3,46.41,46.21,46.34,25400.0,32.364,32.4409,32.3011,32.392,25400.0
2009-08-31 10:20:00,46.34,46.45,46.3,46.32,25400.0,32.392,32.4689,32.364,32.378,25400.0
2009-08-31 10:25:00,46.29,46.42,46.19,46.2,25100.0,32.357,32.4479,32.2871,32.2941,25100.0
2009-08-31 10:30:00,46.2,46.25,46.06,46.22,23100.0,32.2941,32.3291,32.1962,32.3081,23100.0
2009-08-31 10:35:00,46.21,46.39,46.2,46.37,14800.0,32.3011,32.4269,32.2941,32.4129,14800.0
2009-08-31 10:40:00,46.38,46.44,46.31,46.31,30100.0,32.4199,32.4619,32.371,32.371,30100.0
2009-08-31 10:45:00,46.3,46.33,46.22,46.23,17100.0,32.364,32.385,32.3081,32.3151,17100.0
2009-08-31 10:50:00,46.24,46.25,46.13,46.13,14700.0,32.3221,32.3291,32.2452,32.2452,14700.0
2009-08-31 10:55:00,46.13,46.18,46.07,46.14,20800.0,32.2452,32.2801,32.2032,32.2522,20800.0
2009-08-31 11:00:00,46.15,46.16,46.04,46.04,12600.0,32.2592,32.2661,32.1823,32.1823,12600.0
2009-08-31 11:05:00,46.05,46.05,45.98,46.05,14600.0,32.1893,32.1893,32.1403,32.1893,14600.0
2009-08-31 11:10:00,46.03,46.06,45.96,45.97,15400.0,32.1753,32.1962,32.1263,32.1333,15400.0
2009-08-31 11:15:00,45.95,46.05,45.92,45.95,24200.0,32.1194,32.1893,32.0984,32.1194,24200.0
2009-08-31 11:20:00,45.96,46.08,45.88,45.94,38300.0,32.1263,32.2102,32.0704,32.1124,38300.0
2009-08-31 11:25:00,45.95,45.99,45.92,45.98,16000.0,32.1194,32.1473,32.0984,32.1403,16000.0
2009-08-31 11:30:00,45.99,46.05,45.94,45.98,17900.0,32.1473,32.1893,32.1124,32.1403,17900.0
2009-08-31 11:35:00,45.96,46.08,45.88,46.07,23800.0,32.1263,32.2102,32.0704,32.2032,23800.0
2009-08-31 11:40:00,46.07,46.07,45.95,45.95,12300.0,32.2032,32.2032,32.1194,32.1194,12300.0
2009-08-31 11:45:00,45.94,45.94,45.79,45.82,20000.0,32.1124,32.1124,32.0075,32.0285,20000.0
2009-08-31 11:50:00,45.84,45.89,45.81,45.86,12200.0,32.0425,32.0774,32.0215,32.0564,12200.0
2009-08-31 11:55:00,45.85,45.93,45.85,45.92,5500.0,32.0495,32.1054,32.0495,32.0984,5500.0
2009-08-31 12:00:00,45.91,46.03,45.9,45.96,13100.0,32.0914,32.1753,32.0844,32.1263,13100.0
2009-08-31 12:05:00,45.95,46.0,45.87,45.87,6600.0,32.1194,32.1543,32.0634,32.0634,6600.0
2009-08-31 12:10:00,45.88,45.93,45.84,45.88,7800.0,32.0704,32.1054,32.0425,32.0704,7800.0
2009-08-31 12:15:00,45.88,45.91,45.83,45.84,7500.0,32.0704,32.0914,32.0355,32.0425,7500.0
2009-08-31 12:20:00,45.86,45.97,45.86,45.95,9500.0,32.0564,32.1333,32.0564,32.1194,9500.0
2009-08-31 12:25:00,45.95,45.96,45.88,45.88,8900.0,32.1194,32.1263,32.0704,32.0704,8900.0
2009-08-31 12:30:00,45.9,45.93,45.87,45.87,2900.0,32.0844,32.1054,32.0634,32.0634,2900.0
2009-08-31 12:35:00,45.86,45.87,45.74,45.83,21300.0,32.0564,32.0634,31.9726,32.0355,21300.0
2009-08-31 12:40:00,45.84,45.86,45.8,45.85,9500.0,32.0425,32.0564,32.0145,32.0495,9500.0
2009-08-31 12:45:00,45.85,45.89,45.85,45.88,10400.0,32.0495,32.0774,32.0495,32.0704,10400.0
2009-08-31 12:50:00,45.87,45.98,45.86,45.97,22000.0,32.0634,32.1403,32.0564,32.1333,22000.0
2009-08-31 12:55:00,45.98,46.01,45.97,45.98,4500.0,32.1403,32.1613,32.1333,32.1403,4500.0
2009-08-31 13:00:00,46.0,46.0,45.95,45.96,16100.0,32.1543,32.1543,32.1194,32.1263,16100.0
2009-08-31 13:05:00,45.95,45.95,45.89,45.95,9500.0,32.1194,32.1194,32.0774,32.1194,9500.0
2009-08-31 13:10:00,45.96,45.96,45.9,45.95,6800.0,32.1263,32.1263,32.0844,32.1194,6800.0
2009-08-31 13:15:00,45.95,45.99,45.93,45.98,11300.0,32.1194,32.1473,32.1054,32.1403,11300.0
2009-08-31 13:20:00,45.99,45.99,45.92,45.92,5800.0,32.1473,32.1473,32.0984,32.0984,5800.0
2009-08-31 13:25:00,45.92,45.95,45.89,45.91,8400.0,32.0984,32.1194,32.0774,32.0914,8400.0
2009-08-31 13:30:00,45.91,45.92,45.87,45.92,9700.0,32.0914,32.0984,32.0634,32.0984,9700.0
2009-08-31 13:35:00,45.92,45.96,45.89,45.96,14900.0,32.0984,32.1263,32.0774,32.1263,14900.0
2009-08-31 13:40:00,45.96,45.97,45.86,45.89,8700.0,32.1263,32.1333,32.0564,32.0774,8700.0
2009-08-31 13:45:00,45.88,45.93,45.86,45.87,6700.0,32.0704,32.1054,32.0564,32.0634,6700.0
2009-08-31 13:50:00,45.86,45.92,45.82,45.9,13600.0,32.0564,32.0984,32.0285,32.0844,13600.0
2009-08-31 13:55:00,45.9,45.92,45.84,45.85,12600.0,32.0844,32.0984,32.0425,32.0495,12600.0
2009-08-31 14:00:00,45.86,45.86,45.73,45.78,24500.0,32.0564,32.0564,31.9656,32.0005,24500.0
2009-08-31 14:05:00,45.78,45.79,45.75,45.77,7300.0,32.0005,32.0075,31.9796,31.9935,7300.0
2009-08-31 14:10:00,45.78,45.78,45.65,45.69,37800.0,32.0005,32.0005,31.9097,31.9376,37800.0
2009-08-31 14:15:00,45.7,45.75,45.7,45.73,11200.0,31.9446,31.9796,31.9446,31.9656,11200.0
2009-08-31 14:20:00,45.72,45.83,45.69,45.76,23400.0,31.9586,32.0355,31.9376,31.9865,23400.0
2009-08-31 14:25:00,45.77,45.78,45.71,45.77,17900.0,31.9935,32.0005,31.9516,31.9935,17900.0
2009-08-31 14:30:00,45.76,45.83,45.74,45.82,19500.0,31.9865,32.0355,31.9726,32.0285,19500.0
2009-08-31 14:35:00,45.82,45.97,45.82,45.92,36600.0,32.0285,32.1333,32.0285,32.0984,36600.0
2009-08-31 14:40:00,45.92,45.98,45.86,45.91,25700.0,32.0984,32.1403,32.0564,32.0914,25700.0
2009-08-31 14:45:00,45.9,45.92,45.85,45.89,19900.0,32.0844,32.0984,32.0495,32.0774,19900.0
2009-08-31 14:50:00,45.89,45.89,45.83,45.84,23300.0,32.0774,32.0774,32.0355,32.0425,23300.0
2009-08-31 14:55:00,45.83,45.9,45.79,45.83,33000.0,32.0355,32.0844,32.0075,32.0355,33000.0
2009-08-31 15:00:00,45.79,45.82,45.73,45.74,30200.0,32.0075,32.0285,31.9656,31.9726,30200.0
2009-08-31 15:05:00,45.73,45.77,45.71,45.74,31400.0,31.9656,31.9935,31.9516,31.9726,31400.0
2009-08-31 15:10:00,45.73,45.76,45.66,45.75,42900.0,31.9656,31.9865,31.9166,31.9796,42900.0
2009-08-31 15:15:00,45.77,45.84,45.74,45.79,42400.0,31.9935,32.0425,31.9726,32.0075,42400.0
2009-08-31 15:20:00,45.78,45.83,45.73,45.78,53200.0,32.0005,32.0355,31.9656,32.0005,53200.0
2009-08-31 15:25:00,45.77,45.84,45.72,45.77,78700.0,31.9935,32.0425,31.9586,31.9935,78700.0
2009-08-31 15:30:00,45.77,45.82,45.75,45.77,36800.0,31.9935,32.0285,31.9796,31.9935,36800.0
2009-08-31 15:35:00,45.78,45.82,45.76,45.77,40800.0,32.0005,32.0285,31.9865,31.9935,40800.0
2009-08-31 15:40:00,45.77,45.77,45.7,45.73,69800.0,31.9935,31.9935,31.9446,31.9656,69800.0
2009-08-31 15:45:00,45.73,45.81,45.71,45.75,123900.0,31.9656,32.0215,31.9516,31.9796,123900.0
2009-08-31 15:50:00,45.75,45.81,45.72,45.8,105600.0,31.9796,32.0215,31.9586,32.0145,105600.0
2009-08-31 15:55:00,45.81,45.89,45.79,45.85,137200.0,32.0215,32.0774,32.0075,32.0495,137200.0
2009-09-01 09:30:00,45.65,45.89,45.53,45.89,107700.0,31.9097,32.0774,31.8258,32.0774,107700.0
2009-09-01 09:35:00,45.91,46.46,45.91,46.2,37900.0,32.0914,32.4758,32.0914,32.2941,37900.0
2009-09-01 09:40:00,46.22,46.45,46.13,46.25,34200.0,32.3081,32.4689,32.2452,32.3291,34200.0
2009-09-01 09:45:00,46.24,46.49,46.24,46.44,43200.0,32.3221,32.4968,32.3221,32.4619,43200.0
2009-09-01 09:50:00,46.43,46.46,46.19,46.28,51500.0,32.4549,32.4758,32.2871,32.35,51500.0
2009-09-01 09:55:00,46.3,46.65,46.27,46.65,40400.0,32.364,32.6087,32.343,32.6087,40400.0
2009-09-01 10:00:00,46.66,46.8,46.3,46.52,70000.0,32.6157,32.7135,32.364,32.5178,70000.0
2009-09-01 10:05:00,46.53,46.8,46.47,46.47,18800.0,32.5248,32.7135,32.4828,32.4828,18800.0
2009-09-01 10:10:00,46.47,46.52,46.17,46.17,17700.0,32.4828,32.5178,32.2731,32.2731,17700.0
2009-09-01 10:15:00,46.2,46.49,46.13,46.36,59100.0,32.2941,32.4968,32.2452,32.4059,59100.0
2009-09-01 10:20:00,46.36,46.54,46.29,46.48,35200.0,32.4059,32.5318,32.357,32.4898,35200.0
2009-09-01 10:25:00,46.48,46.7,46.4,46.56,39800.0,32.4898,32.6436,32.4339,32.5457,39800.0
2009-09-01 10:30:00,46.54,46.56,46.35,46.5,26900.0,32.5318,32.5457,32.399,32.5038,26900.0
2009-09-01 10:35:00,46.51,46.58,46.32,46.35,13700.0,32.5108,32.5597,32.378,32.399,13700.0
2009-09-01 10:40:00,46.37,46.44,46.3,46.33,11700.0,32.4129,32.4619,32.364,32.385,11700.0
2009-09-01 10:45:00,46.31,46.35,46.22,46.33,14800.0,32.371,32.399,32.3081,32.385,14800.0
2009-09-01 10:50:00,46.31,46.33,46.09,46.16,21800.0,32.371,32.385,32.2172,32.2661,21800.0
2009-09-01 10:55:00,46.16,46.25,46.12,46.22,18000.0,32.2661,32.3291,32.2382,32.3081,18000.0
2009-09-01 11:00:00,46.22,46.25,46.12,46.21,34100.0,32.3081,32.3291,32.2382,32.3011,34100.0
2009-09-01 11:05:00,46.2,46.22,45.95,46.07,37700.0,32.2941,32.3081,32.1194,32.2032,37700.0
2009-09-01 11:10:00,46.04,46.04,45.73,45.76,25800.0,32.1823,32.1823,31.9656,31.9865,25800.0
2009-09-01 11:15:00,45.73,45.77,45.57,45.76,25900.0,31.9656,31.9935,31.8537,31.9865,25900.0
2009-09-01 11:20:00,45.75,45.78,45.65,45.74,66900.0,31.9796,32.0005,31.9097,31.9726,66900.0
2009-09-01 11:25:00,45.73,45.74,45.5,45.54,40800.0,31.9656,31.9726,31.8048,31.8328,40800.0
2009-09-01 11:30:00,45.52,45.52,45.38,45.42,67600.0,31.8188,31.8188,31.7209,31.7489,67600.0
2009-09-01 11:35:00,45.39,45.39,45.13,45.34,51400.0,31.7279,31.7279,31.5462,31.693,51400.0
2009-09-01 11:40:00,45.34,45.67,45.29,45.63,106200.0,31.693,31.9236,31.658,31.8957,106200.0
2009-09-01 11:45:00,45.59,45.77,45.49,45.64,81100.0,31.8677,31.9935,31.7978,31.9027,81100.0
2009-09-01 11:50:00,45.63,45.73,45.57,45.59,28700.0,31.8957,31.9656,31.8537,31.8677,28700.0
2009-09-01 11:55:00,45.57,45.59,45.31,45.34,20700.0,31.8537,31.8677,31.672,31.693,20700.0
2009-09-01 12:00:00,45.4,45.66,45.31,45.47,38400.0,31.7349,31.9166,31.672,31.7838,38400.0
2009-09-01 12:05:00,45.45,45.59,45.44,45.58,14400.0,31.7699,31.8677,31.7629,31.8607,14400.0
2009-09-01 12:10:00,45.56,45.61,45.48,45.6,12800.0,31.8467,31.8817,31.7908,31.8747,12800.0
2009-09-01 12:15:00,45.61,45.61,45.45,45.45,17200.0,31.8817,31.8817,31.7699,31.7699,17200.0
2009-09-01 12:20:00,45.47,45.5,45.23,45.36,33700.0,31.7838,31.8048,31.6161,31.7069,33700.0
2009-09-01 12:25:00,45.36,45.42,45.33,45.37,12100.0,31.7069,31.7489,31.686,31.7139,12100.0
2009-09-01 12:30:00,45.34,45.49,45.29,45.39,19300.0,31.693,31.7978,31.658,31.7279,19300.0
2009-09-01 12:35:00,45.38,45.45,45.28,45.34,20100.0,31.7209,31.7699,31.651,31.693,20100.0
2009-09-01 12:40:00,45.34,45.48,45.33,45.48,12900.0,31.693,31.7908,31.686,31.7908,12900.0
2009-09-01 12:45:00,45.52,45.52,45.42,45.51,16200.0,31.8188,31.8188,31.7489,31.8118,16200.0
2009-09-01 12:50:00,45.51,45.52,45.43,45.47,8700.0,31.8118,31.8188,31.7559,31.7838,8700.0
2009-09-01 12:55:00,45.47,45.51,45.39,45.4,25700.0,31.7838,31.8118,31.7279,31.7349,25700.0
2009-09-01 13:00:00,45.42,45.48,45.37,45.43,19500.0,31.7489,31.7908,31.7139,31.7559,19500.0
2009-09-01 13:05:00,45.45,45.47,45.2,45.21,42600.0,31.7699,31.7838,31.5951,31.6021,42600.0
2009-09-01 13:10:00,45.21,45.31,45.19,45.31,25800.0,31.6021,31.672,31.5881,31.672,25800.0
2009-09-01 13:15:00,45.34,45.34,45.19,45.31,19600.0,31.693,31.693,31.5881,31.672,19600.0
2009-09-01 13:20:00,45.29,45.32,45.22,45.32,23200.0,31.658,31.679,31.6091,31.679,23200.0
2009-09-01 13:25:00,45.32,45.54,45.32,45.51,25100.0,31.679,31.8328,31.679,31.8118,25100.0
2009-09-01 13:30:00,45.51,45.51,45.33,45.33,27600.0,31.8118,31.8118,31.686,31.686,27600.0
2009-09-01 13:35:00,45.33,45.43,45.23,45.24,18800.0,31.686,31.7559,31.6161,31.6231,18800.0
2009-09-01 13:40:00,45.22,45.35,45.22,45.27,14800.0,31.6091,31.7,31.6091,31.644,14800.0
2009-09-01 13:45:00,45.25,45.37,45.25,45.31,17900.0,31.6301,31.7139,31.6301,31.672,17900.0
2009-09-01 13:50:00,45.27,45.33,45.23,45.27,26700.0,31.644,31.686,31.6161,31.644,26700.0
2009-09-01 13:55:00,45.28,45.31,45.23,45.31,13400.0,31.651,31.672,31.6161,31.672,13400.0
2009-09-01 14:00:00,45.35,45.37,45.26,45.36,14200.0,31.7,31.7139,31.637,31.7069,14200.0
2009-09-01 14:05:00,45.38,45.38,45.26,45.26,12600.0,31.7209,31.7209,31.637,31.637,12600.0
2009-09-01 14:10:00,45.28,45.38,45.26,45.35,19600.0,31.651,31.7209,31.637,31.7,19600.0
2009-09-01 14:15:00,45.34,45.42,45.27,45.42,21300.0,31.693,31.7489,31.644,31.7489,21300.0
2009-09-01 14:20:00,45.43,45.45,45.26,45.33,32600.0,31.7559,31.7699,31.637,31.686,32600.0
2009-09-01 14:25:00,45.33,45.39,45.26,45.39,19900.0,31.686,31.7279,31.637,31.7279,19900.0
2009-09-01 14:30:00,45.38,45.48,45.33,45.48,18200.0,31.7209,31.7908,31.686,31.7908,18200.0
2009-09-01 14:35:00,45.48,45.53,45.43,45.43,43300.0,31.7908,31.8258,31.7559,31.7559,43300.0
2009-09-01 14:40:00,45.44,45.44,45.29,45.32,27600.0,31.7629,31.7629,31.658,31.679,27600.0
2009-09-01 14:45:00,45.32,45.42,45.28,45.29,22600.0,31.679,31.7489,31.651,31.658,22600.0
2009-09-01 14:50:00,45.31,45.45,45.3,45.39,35700.0,31.672,31.7699,31.665,31.7279,35700.0
2009-09-01 14:55:00,45.39,45.5,45.39,45.47,28700.0,31.7279,31.8048,31.7279,31.7838,28700.0
2009-09-01 15:00:00,45.48,45.55,45.43,45.51,37000.0,31.7908,31.8398,31.7559,31.8118,37000.0
2009-09-01 15:05:00,45.51,45.59,45.45,45.49,37800.0,31.8118,31.8677,31.7699,31.7978,37800.0
2009-09-01 15:10:00,45.49,45.61,45.49,45.52,26300.0,31.7978,31.8817,31.7978,31.8188,26300.0
2009-09-01 15:15:00,45.53,45.56,45.48,45.54,21400.0,31.8258,31.8467,31.7908,31.8328,21400.0
2009-09-01 15:20:00,45.54,45.55,45.43,45.46,31500.0,31.8328,31.8398,31.7559,31.7768,31500.0
2009-09-01 15:25:00,45.46,45.49,45.32,45.38,54400.0,31.7768,31.7978,31.679,31.7209,54400.0
2009-09-01 15:30:00,45.4,45.45,45.34,45.43,41300.0,31.7349,31.7699,31.693,31.7559,41300.0
2009-09-01 15:35:00,45.44,45.44,45.35,45.38,40700.0,31.7629,31.7629,31.7,31.7209,40700.0
2009-09-01 15:40:00,45.39,45.4,45.28,45.34,81600.0,31.7279,31.7349,31.651,31.693,81600.0
2009-09-01 15:45:00,45.34,45.38,45.19,45.23,83700.0,31.693,31.7209,31.5881,31.6161,83700.0
2009-09-01 15:50:00,45.23,45.49,45.22,45.48,85100.0,31.6161,31.7978,31.6091,31.7908,85100.0
2009-09-01 15:55:00,45.48,45.53,45.34,45.34,85600.0,31.7908,31.8258,31.693,31.693,85600.0
2009-09-02 09:30:00,45.25,45.25,44.53,44.72,100200.0,31.6301,31.6301,31.1268,31.2596,100200.0
2009-09-02 09:35:00,44.67,44.8,44.36,44.39,68300.0,31.2246,31.3155,31.0079,31.0289,68300.0
2009-09-02 09:40:00,44.4,44.67,44.24,44.58,73700.0,31.0359,31.2246,30.9241,31.1617,73700.0
2009-09-02 09:45:00,44.58,44.71,44.57,44.66,21100.0,31.1617,31.2526,31.1547,31.2176,21100.0
2009-09-02 09:50:00,44.69,45.09,44.68,44.95,37200.0,31.2386,31.5182,31.2316,31.4203,37200.0
2009-09-02 09:55:00,44.97,44.97,44.66,44.72,15200.0,31.4343,31.4343,31.2176,31.2596,15200.0
2009-09-02 10:00:00,44.7,44.93,44.6,44.72,29800.0,31.2456,31.4064,31.1757,31.2596,29800.0
2009-09-02 10:05:00,44.72,45.02,44.72,44.93,36900.0,31.2596,31.4693,31.2596,31.4064,36900.0
2009-09-02 10:10:00,44.94,45.07,44.94,44.98,11200.0,31.4134,31.5042,31.4134,31.4413,11200.0
2009-09-02 10:15:00,44.98,44.98,44.86,44.93,16100.0,31.4413,31.4413,31.3574,31.4064,16100.0
2009-09-02 10:20:00,44.93,44.93,44.77,44.81,13100.0,31.4064,31.4064,31.2945,31.3225,13100.0
2009-09-02 10:25:00,44.81,44.85,44.7,44.85,32400.0,31.3225,31.3504,31.2456,31.3504,32400.0
2009-09-02 10:30:00,44.85,44.95,44.7,44.78,44400.0,31.3504,31.4203,31.2456,31.3015,44400.0
2009-09-02 10:35:00,44.81,45.03,44.81,44.96,16500.0,31.3225,31.4763,31.3225,31.4273,16500.0
2009-09-02 10:40:00,44.96,45.09,44.92,45.07,20800.0,31.4273,31.5182,31.3994,31.5042,20800.0
2009-09-02 10:45:00,45.04,45.11,45.0,45.03,19300.0,31.4833,31.5322,31.4553,31.4763,19300.0
2009-09-02 10:50:00,45.04,45.11,44.99,45.06,13800.0,31.4833,31.5322,31.4483,31.4972,13800.0
2009-09-02 10:55:00,45.06,45.23,45.05,45.16,43000.0,31.4972,31.6161,31.4902,31.5671,43000.0
2009-09-02 11:00:00,45.15,45.15,44.99,45.0,21100.0,31.5602,31.5602,31.4483,31.4553,21100.0
2009-09-02 11:05:00,44.98,45.03,44.84,44.91,27600.0,31.4413,31.4763,31.3435,31.3924,27600.0
2009-09-02 11:10:00,44.91,45.03,44.91,45.0,16900.0,31.3924,31.4763,31.3924,31.4553,16900.0
2009-09-02 11:15:00,44.99,45.13,44.97,45.03,33400.0,31.4483,31.5462,31.4343,31.4763,33400.0
2009-09-02 11:20:00,45.02,45.13,45.02,45.11,46600.0,31.4693,31.5462,31.4693,31.5322,46600.0
2009-09-02 11:25:00,45.11,45.15,45.05,45.11,13100.0,31.5322,31.5602,31.4902,31.5322,13100.0
2009-09-02 11:30:00,45.12,45.18,45.04,45.11,31200.0,31.5392,31.5811,31.4833,31.5322,31200.0
2009-09-02 11:35:00,45.11,45.21,45.05,45.2,50500.0,31.5322,31.6021,31.4902,31.5951,50500.0
2009-09-02 11:40:00,45.19,45.24,45.12,45.14,30000.0,31.5881,31.6231,31.5392,31.5532,30000.0
2009-09-02 11:45:00,45.13,45.17,45.12,45.14,17800.0,31.5462,31.5741,31.5392,31.5532,17800.0
2009-09-02 11:50:00,45.14,45.26,45.14,45.21,16300.0,31.5532,31.637,31.5532,31.6021,16300.0
2009-09-02 11:55:00,45.21,45.22,45.09,45.09,25000.0,31.6021,31.6091,31.5182,31.5182,25000.0
2009-09-02 12:00:00,45.09,45.12,44.9,44.96,60300.0,31.5182,31.5392,31.3854,31.4273,60300.0
2009-09-02 12:05:00,44.96,44.99,44.92,44.99,18000.0,31.4273,31.4483,31.3994,31.4483,18000.0
2009-09-02 12:10:00,44.96,45.09,44.89,44.89,22600.0,31.4273,31.5182,31.3784,31.3784,22600.0
2009-09-02 12:15:00,44.91,44.99,44.9,44.96,9300.0,31.3924,31.4483,31.3854,31.4273,9300.0
2009-09-02 12:20:00,44.96,45.05,44.95,45.01,26400.0,31.4273,31.4902,31.4203,31.4623,26400.0
2009-09-02 12:25:00,45.0,45.02,44.92,44.93,22800.0,31.4553,31.4693,31.3994,31.4064,22800.0
2009-09-02 12:30:00,44.93,44.98,44.87,44.89,39500.0,31.4064,31.4413,31.3644,31.3784,39500.0
2009-09-02 12:35:00,44.88,44.97,44.86,44.92,21200.0,31.3714,31.4343,31.3574,31.3994,21200.0
2009-09-02 12:40:00,44.93,44.95,44.9,44.92,23700.0,31.4064,31.4203,31.3854,31.3994,23700.0
2009-09-02 12:45:00,44.91,44.91,44.88,44.89,14200.0,31.3924,31.3924,31.3714,31.3784,14200.0
2009-09-02 12:50:00,44.89,44.9,44.78,44.81,32100.0,31.3784,31.3854,31.3015,31.3225,32100.0
2009-09-02 12:55:00,44.81,44.89,44.8,44.82,18300.0,31.3225,31.3784,31.3155,31.3295,18300.0
2009-09-02 13:00:00,44.82,44.82,44.74,44.75,30600.0,31.3295,31.3295,31.2736,31.2805,30600.0
2009-09-02 13:05:00,44.75,44.76,44.68,44.71,13500.0,31.2805,31.2875,31.2316,31.2526,13500.0
2009-09-02 13:10:00,44.72,44.76,44.71,44.71,5000.0,31.2596,31.2875,31.2526,31.2526,5000.0
2009-09-02 13:15:00,44.73,44.8,44.73,44.73,14800.0,31.2666,31.3155,31.2666,31.2666,14800.0
2009-09-02 13:20:00,44.74,44.8,44.71,44.8,10000.0,31.2736,31.3155,31.2526,31.3155,10000.0
2009-09-02 13:25:00,44.8,44.81,44.74,44.77,16000.0,31.3155,31.3225,31.2736,31.2945,16000.0
2009-09-02 13:30:00,44.77,44.77,44.72,44.72,12900.0,31.2945,31.2945,31.2596,31.2596,12900.0
2009-09-02 13:35:00,44.72,44.77,44.71,44.72,10700.0,31.2596,31.2945,31.2526,31.2596,10700.0
2009-09-02 13:40:00,44.71,44.77,44.71,44.77,9500.0,31.2526,31.2945,31.2526,31.2945,9500.0
2009-09-02 13:45:00,44.76,44.76,44.73,44.75,8400.0,31.2875,31.2875,31.2666,31.2805,8400.0
2009-09-02 13:50:00,44.75,44.75,44.69,44.71,13400.0,31.2805,31.2805,31.2386,31.2526,13400.0
2009-09-02 13:55:00,44.72,44.74,44.62,44.65,12900.0,31.2596,31.2736,31.1897,31.2106,12900.0
2009-09-02 14:00:00,44.64,44.73,44.62,44.68,17900.0,31.2037,31.2666,31.1897,31.2316,17900.0
2009-09-02 14:05:00,44.66,44.76,44.65,44.71,17700.0,31.2176,31.2875,31.2106,31.2526,17700.0
2009-09-02 14:10:00,44.72,44.83,44.72,44.74,19800.0,31.2596,31.3365,31.2596,31.2736,19800.0
2009-09-02 14:15:00,44.75,44.79,44.71,44.75,10800.0,31.2805,31.3085,31.2526,31.2805,10800.0
2009-09-02 14:20:00,44.76,44.79,44.72,44.76,16400.0,31.2875,31.3085,31.2596,31.2875,16400.0
2009-09-02 14:25:00,44.78,44.83,44.72,44.78,28700.0,31.3015,31.3365,31.2596,31.3015,28700.0
2009-09-02 14:30:00,44.76,44.85,44.74,44.85,16700.0,31.2875,31.3504,31.2736,31.3504,16700.0
2009-09-02 14:35:00,44.87,44.87,44.78,44.81,24600.0,31.3644,31.3644,31.3015,31.3225,24600.0
2009-09-02 14:40:00,44.78,44.87,44.74,44.81,71400.0,31.3015,31.3644,31.2736,31.3225,71400.0
2009-09-02 14:45:00,44.81,44.84,44.79,44.8,29700.0,31.3225,31.3435,31.3085,31.3155,29700.0
2009-09-02 14:50:00,44.8,44.85,44.76,44.76,30700.0,31.3155,31.3504,31.2875,31.2875,30700.0
2009-09-02 14:55:00,44.75,44.82,44.72,44.76,31800.0,31.2805,31.3295,31.2596,31.2875,31800.0
2009-09-02 15:00:00,44.75,44.78,44.7,44.71,40000.0,31.2805,31.3015,31.2456,31.2526,40000.0
2009-09-02 15:05:00,44.72,44.75,44.67,44.7,45300.0,31.2596,31.2805,31.2246,31.2456,45300.0
2009-09-02 15:10:00,44.72,44.72,44.67,44.68,30000.0,31.2596,31.2596,31.2246,31.2316,30000.0
2009-09-02 15:15:00,44.68,44.88,44.67,44.87,60800.0,31.2316,31.3714,31.2246,31.3644,60800.0
2009-09-02 15:20:00,44.87,44.87,44.75,44.75,63100.0,31.3644,31.3644,31.2805,31.2805,63100.0
2009-09-02 15:25:00,44.75,44.78,44.72,44.74,29300.0,31.2805,31.3015,31.2596,31.2736,29300.0
2009-09-02 15:30:00,44.74,44.79,44.69,44.78,68700.0,31.2736,31.3085,31.2386,31.3015,68700.0
2009-09-02 15:35:00,44.78,44.82,44.72,44.8,78000.0,31.3015,31.3295,31.2596,31.3155,78000.0
2009-09-02 15:40:00,44.8,44.8,44.63,44.63,73100.0,31.3155,31.3155,31.1967,31.1967,73100.0
2009-09-02 15:45:00,44.64,44.64,44.52,44.54,111600.0,31.2037,31.2037,31.1198,31.1338,111600.0
2009-09-02 15:50:00,44.54,44.64,44.5,44.58,153900.0,31.1338,31.2037,31.1058,31.1617,153900.0
2009-09-02 15:55:00,44.58,44.59,44.43,44.45,204300.0,31.1617,31.1687,31.0569,31.0708,204300.0
2009-09-03 09:30:00,44.89,45.34,44.71,44.98,186600.0,31.3784,31.693,31.2526,31.4413,186600.0
2009-09-03 09:35:00,44.98,45.3,44.89,45.05,48000.0,31.4413,31.665,31.3784,31.4902,48000.0
2009-09-03 09:40:00,45.08,45.1,44.87,45.09,29300.0,31.5112,31.5252,31.3644,31.5182,29300.0
2009-09-03 09:45:00,45.12,45.12,44.92,45.07,28600.0,31.5392,31.5392,31.3994,31.5042,28600.0
2009-09-03 09:50:00,45.07,45.11,45.01,45.05,32500.0,31.5042,31.5322,31.4623,31.4902,32500.0
2009-09-03 09:55:00,45.08,45.22,44.87,45.22,52100.0,31.5112,31.6091,31.3644,31.6091,52100.0
2009-09-03 10:00:00,45.22,45.51,45.22,45.3,133800.0,31.6091,31.8118,31.6091,31.665,133800.0
2009-09-03 10:05:00,45.29,45.35,45.13,45.22,102500.0,31.658,31.7,31.5462,31.6091,102500.0
2009-09-03 10:10:00,45.2,45.32,45.01,45.15,55600.0,31.5951,31.679,31.4623,31.5602,55600.0
2009-09-03 10:15:00,45.12,45.16,44.88,44.97,49400.0,31.5392,31.5671,31.3714,31.4343,49400.0
2009-09-03 10:20:00,44.95,45.03,44.7,44.92,32200.0,31.4203,31.4763,31.2456,31.3994,32200.0
2009-09-03 10:25:00,44.91,45.13,44.83,45.13,30200.0,31.3924,31.5462,31.3365,31.5462,30200.0
2009-09-03 10:30:00,45.12,45.17,45.01,45.17,18500.0,31.5392,31.5741,31.4623,31.5741,18500.0
2009-09-03 10:35:00,45.15,45.24,45.11,45.18,18100.0,31.5602,31.6231,31.5322,31.5811,18100.0
2009-09-03 10:40:00,45.19,45.3,45.18,45.29,35600.0,31.5881,31.665,31.5811,31.658,35600.0
2009-09-03 10:45:00,45.27,45.39,45.25,45.26,37900.0,31.644,31.7279,31.6301,31.637,37900.0
2009-09-03 10:50:00,45.27,45.43,45.27,45.37,22600.0,31.644,31.7559,31.644,31.7139,22600.0
2009-09-03 10:55:00,45.36,45.4,45.27,45.34,22100.0,31.7069,31.7349,31.644,31.693,22100.0
2009-09-03 11:00:00,45.33,45.54,45.33,45.41,48500.0,31.686,31.8328,31.686,31.7419,48500.0
2009-09-03 11:05:00,45.41,45.65,45.39,45.63,58500.0,31.7419,31.9097,31.7279,31.8957,58500.0
2009-09-03 11:10:00,45.65,45.67,45.55,45.58,59400.0,31.9097,31.9236,31.8398,31.8607,59400.0
2009-09-03 11:15:00,45.58,45.66,45.55,45.55,39400.0,31.8607,31.9166,31.8398,31.8398,39400.0
2009-09-03 11:20:00,45.57,45.67,45.52,45.61,27500.0,31.8537,31.9236,31.8188,31.8817,27500.0
2009-09-03 11:25:00,45.6,45.66,45.56,45.63,25200.0,31.8747,31.9166,31.8467,31.8957,25200.0
2009-09-03 11:30:00,45.62,45.8,45.61,45.73,23500.0,31.8887,32.0145,31.8817,31.9656,23500.0
2009-09-03 11:35:00,45.73,45.82,45.7,45.78,23300.0,31.9656,32.0285,31.9446,32.0005,23300.0
2009-09-03 11:40:00,45.78,45.88,45.74,45.79,23600.0,32.0005,32.0704,31.9726,32.0075,23600.0
2009-09-03 11:45:00,45.8,45.93,45.8,45.88,27200.0,32.0145,32.1054,32.0145,32.0704,27200.0
2009-09-03 11:50:00,45.88,45.95,45.8,45.8,48900.0,32.0704,32.1194,32.0145,32.0145,48900.0
2009-09-03 11:55:00,45.84,45.92,45.83,45.83,41500.0,32.0425,32.0984,32.0355,32.0355,41500.0
2009-09-03 12:00:00,45.84,45.87,45.8,45.87,26400.0,32.0425,32.0634,32.0145,32.0634,26400.0
2009-09-03 12:05:00,45.87,45.92,45.84,45.87,68000.0,32.0634,32.0984,32.0425,32.0634,68000.0
2009-09-03 12:10:00,45.87,45.88,45.8,45.84,30300.0,32.0634,32.0704,32.0145,32.0425,30300.0
2009-09-03 12:15:00,45.85,45.86,45.84,45.85,16300.0,32.0495,32.0564,32.0425,32.0495,16300.0
2009-09-03 12:20:00,45.85,45.93,45.84,45.88,37300.0,32.0495,32.1054,32.0425,32.0704,37300.0
2009-09-03 12:25:00,45.88,45.9,45.85,45.87,36900.0,32.0704,32.0844,32.0495,32.0634,36900.0
2009-09-03 12:30:00,45.88,45.95,45.82,45.94,33000.0,32.0704,32.1194,32.0285,32.1124,33000.0
2009-09-03 12:35:00,45.95,46.02,45.93,45.93,26400.0,32.1194,32.1683,32.1054,32.1054,26400.0
2009-09-03 12:40:00,45.93,46.0,45.93,45.97,18300.0,32.1054,32.1543,32.1054,32.1333,18300.0
2009-09-03 12:45:00,45.96,45.99,45.95,45.98,7500.0,32.1263,32.1473,32.1194,32.1403,7500.0
2009-09-03 12:50:00,45.97,46.04,45.97,46.03,16900.0,32.1333,32.1823,32.1333,32.1753,16900.0
2009-09-03 12:55:00,46.04,46.06,45.99,46.03,22400.0,32.1823,32.1962,32.1473,32.1753,22400.0
2009-09-03 13:00:00,46.04,46.07,46.02,46.06,14300.0,32.1823,32.2032,32.1683,32.1962,14300.0
2009-09-03 13:05:00,46.05,46.14,46.03,46.12,35700.0,32.1893,32.2522,32.1753,32.2382,35700.0
2009-09-03 13:10:00,46.12,46.13,46.07,46.11,33700.0,32.2382,32.2452,32.2032,32.2312,33700.0
2009-09-03 13:15:00,46.1,46.11,46.08,46.11,9300.0,32.2242,32.2312,32.2102,32.2312,9300.0
2009-09-03 13:20:00,46.1,46.13,46.1,46.13,27000.0,32.2242,32.2452,32.2242,32.2452,27000.0
2009-09-03 13:25:00,46.13,46.13,46.08,46.09,47300.0,32.2452,32.2452,32.2102,32.2172,47300.0
2009-09-03 13:30:00,46.11,46.17,46.1,46.11,53800.0,32.2312,32.2731,32.2242,32.2312,53800.0
2009-09-03 13:35:00,46.1,46.18,46.1,46.13,28400.0,32.2242,32.2801,32.2242,32.2452,28400.0
2009-09-03 13:40:00,46.12,46.2,46.12,46.15,32000.0,32.2382,32.2941,32.2382,32.2592,32000.0
2009-09-03 13:45:00,46.17,46.21,46.13,46.2,15100.0,32.2731,32.3011,32.2452,32.2941,15100.0
2009-09-03 13:50:00,46.2,46.28,46.19,46.27,26600.0,32.2941,32.35,32.2871,32.343,26600.0
2009-09-03 13:55:00,46.28,46.36,46.26,46.35,75500.0,32.35,32.4059,32.336,32.399,75500.0
2009-09-03 14:00:00,46.34,46.37,46.28,46.35,58800.0,32.392,32.4129,32.35,32.399,58800.0
2009-09-03 14:05:00,46.36,46.4,46.26,46.26,42000.0,32.4059,32.4339,32.336,32.336,42000.0
2009-09-03 14:10:00,46.26,46.3,46.23,46.26,29500.0,32.336,32.364,32.3151,32.336,29500.0
2009-09-03 14:15:00,46.26,46.31,46.26,46.29,24700.0,32.336,32.371,32.336,32.357,24700.0
2009-09-03 14:20:00,46.28,46.32,46.22,46.32,50800.0,32.35,32.378,32.3081,32.378,50800.0
2009-09-03 14:25:00,46.33,46.33,46.25,46.26,50500.0,32.385,32.385,32.3291,32.336,50500.0
2009-09-03 14:30:00,46.25,46.31,46.21,46.31,32000.0,32.3291,32.371,32.3011,32.371,32000.0
2009-09-03 14:35:00,46.3,46.33,46.28,46.31,40800.0,32.364,32.385,32.35,32.371,40800.0
2009-09-03 14:40:00,46.32,46.35,46.29,46.33,41000.0,32.378,32.399,32.357,32.385,41000.0
2009-09-03 14:45:00,46.35,46.48,46.34,46.44,61600.0,32.399,32.4898,32.392,32.4619,61600.0
2009-09-03 14:50:00,46.44,46.52,46.41,46.46,83300.0,32.4619,32.5178,32.4409,32.4758,83300.0
2009-09-03 14:55:00,46.46,46.46,46.35,46.46,74000.0,32.4758,32.4758,32.399,32.4758,74000.0
2009-09-03 15:00:00,46.47,46.52,46.37,46.39,66400.0,32.4828,32.5178,32.4129,32.4269,66400.0
2009-09-03 15:05:00,46.41,46.5,46.39,46.5,51400.0,32.4409,32.5038,32.4269,32.5038,51400.0
2009-09-03 15:10:00,46.5,46.66,46.48,46.65,65100.0,32.5038,32.6157,32.4898,32.6087,65100.0
2009-09-03 15:15:00,46.66,46.7,46.61,46.69,51800.0,32.6157,32.6436,32.5807,32.6366,51800.0
2009-09-03 15:20:00,46.69,46.91,46.68,46.84,143700.0,32.6366,32.7904,32.6296,32.7415,143700.0
2009-09-03 15:25:00,46.84,46.85,46.7,46.73,69400.0,32.7415,32.7485,32.6436,32.6646,69400.0
2009-09-03 15:30:00,46.73,46.96,46.72,46.78,123900.0,32.6646,32.8254,32.6576,32.6995,123900.0
2009-09-03 15:35:00,46.79,46.86,46.78,46.82,66200.0,32.7065,32.7555,32.6995,32.7275,66200.0
2009-09-03 15:40:00,46.82,46.83,46.67,46.68,84800.0,32.7275,32.7345,32.6226,32.6296,84800.0
2009-09-03 15:45:00,46.68,46.83,46.67,46.83,124000.0,32.6296,32.7345,32.6226,32.7345,124000.0
2009-09-03 15:50:00,46.83,46.87,46.72,46.84,173600.0,32.7345,32.7624,32.6576,32.7415,173600.0
2009-09-03 15:55:00,46.83,46.86,46.77,46.81,284300.0,32.7345,32.7555,32.6925,32.7205,284300.0
2009-09-04 09:30:00,46.74,46.9,46.43,46.52,37600.0,32.6716,32.7834,32.4549,32.5178,37600.0
2009-09-04 09:35:00,46.52,46.9,46.52,46.61,25200.0,32.5178,32.7834,32.5178,32.5807,25200.0
2009-09-04 09:40:00,46.64,46.89,46.62,46.89,26200.0,32.6017,32.7764,32.5877,32.7764,26200.0
2009-09-04 09:45:00,46.89,46.96,46.72,46.74,43200.0,32.7764,32.8254,32.6576,32.6716,43200.0
2009-09-04 09:50:00,46.7,46.7,46.49,46.7,31700.0,32.6436,32.6436,32.4968,32.6436,31700.0
2009-09-04 09:55:00,46.71,46.72,46.52,46.54,43700.0,32.6506,32.6576,32.5178,32.5318,43700.0
2009-09-04 10:00:00,46.54,46.88,46.54,46.81,34400.0,32.5318,32.7694,32.5318,32.7205,34400.0
2009-09-04 10:05:00,46.79,46.9,46.75,46.9,26500.0,32.7065,32.7834,32.6786,32.7834,26500.0
2009-09-04 10:10:00,46.9,47.0,46.85,46.99,55500.0,32.7834,32.8533,32.7485,32.8463,55500.0
2009-09-04 10:15:00,47.0,47.24,46.98,47.0,40500.0,32.8533,33.0211,32.8393,32.8533,40500.0
2009-09-04 10:20:00,47.0,47.26,46.97,47.25,52900.0,32.8533,33.0351,32.8323,33.0281,52900.0
2009-09-04 10:25:00,47.24,47.37,47.18,47.19,42900.0,33.0211,33.1119,32.9791,32.9861,42900.0
2009-09-04 10:30:00,47.16,47.33,47.08,47.33,31400.0,32.9652,33.084,32.9092,33.084,31400.0
2009-09-04 10:35:00,47.33,47.44,47.32,47.35,62200.0,33.084,33.1609,33.077,33.098,62200.0
2009-09-04 10:40:00,47.33,47.45,47.28,47.32,36600.0,33.084,33.1679,33.049,33.077,36600.0
2009-09-04 10:45:00,47.31,47.4,47.31,47.38,23700.0,33.07,33.1329,33.07,33.1189,23700.0
2009-09-04 10:50:00,47.38,47.41,47.29,47.31,27300.0,33.1189,33.1399,33.056,33.07,27300.0
2009-09-04 10:55:00,47.32,47.42,47.31,47.36,21600.0,33.077,33.1469,33.07,33.105,21600.0
2009-09-04 11:00:00,47.39,47.39,47.14,47.17,21500.0,33.1259,33.1259,32.9512,32.9721,21500.0
2009-09-04 11:05:00,47.17,47.22,47.15,47.21,46200.0,32.9721,33.0071,32.9582,33.0001,46200.0
2009-09-04 11:10:00,47.2,47.2,47.1,47.19,36500.0,32.9931,32.9931,32.9232,32.9861,36500.0
2009-09-04 11:15:00,47.19,47.25,47.14,47.17,39600.0,32.9861,33.0281,32.9512,32.9721,39600.0
2009-09-04 11:20:00,47.17,47.21,46.99,47.07,34200.0,32.9721,33.0001,32.8463,32.9022,34200.0
2009-09-04 11:25:00,47.07,47.07,46.98,47.01,20700.0,32.9022,32.9022,32.8393,32.8603,20700.0
2009-09-04 11:30:00,47.0,47.15,46.97,47.09,29800.0,32.8533,32.9582,32.8323,32.9162,29800.0
2009-09-04 11:35:00,47.09,47.23,47.09,47.14,11500.0,32.9162,33.0141,32.9162,32.9512,11500.0
2009-09-04 11:40:00,47.14,47.2,47.07,47.07,10500.0,32.9512,32.9931,32.9022,32.9022,10500.0
2009-09-04 11:45:00,47.08,47.13,47.04,47.1,20100.0,32.9092,32.9442,32.8813,32.9232,20100.0
2009-09-04 11:50:00,47.11,47.27,47.08,47.27,16500.0,32.9302,33.042,32.9092,33.042,16500.0
2009-09-04 11:55:00,47.25,47.32,47.24,47.31,20000.0,33.0281,33.077,33.0211,33.07,20000.0
2009-09-04 12:00:00,47.34,47.34,47.25,47.29,18900.0,33.091,33.091,33.0281,33.056,18900.0
2009-09-04 12:05:00,47.27,47.5,47.26,47.47,33300.0,33.042,33.2028,33.0351,33.1818,33300.0
2009-09-04 12:10:00,47.47,47.5,47.47,47.5,47600.0,33.1818,33.2028,33.1818,33.2028,47600.0
2009-09-04 12:15:00,47.5,47.66,47.48,47.63,37200.0,33.2028,33.3147,33.1888,33.2937,37200.0
2009-09-04 12:20:00,47.63,47.72,47.61,47.66,28500.0,33.2937,33.3566,33.2797,33.3147,28500.0
2009-09-04 12:25:00,47.65,47.65,47.53,47.54,14200.0,33.3077,33.3077,33.2238,33.2308,14200.0
2009-09-04 12:30:00,47.56,47.6,47.54,47.59,16900.0,33.2448,33.2727,33.2308,33.2657,16900.0
2009-09-04 12:35:00,47.6,47.63,47.56,47.62,18100.0,33.2727,33.2937,33.2448,33.2867,18100.0
2009-09-04 12:40:00,47.61,47.79,47.6,47.74,40200.0,33.2797,33.4055,33.2727,33.3706,40200.0
2009-09-04 12:45:00,47.74,47.89,47.74,47.87,35900.0,33.3706,33.4754,33.3706,33.4614,35900.0
2009-09-04 12:50:00,47.88,47.97,47.87,47.94,29900.0,33.4684,33.5313,33.4614,33.5104,29900.0
2009-09-04 12:55:00,47.95,48.0,47.92,47.98,45000.0,33.5174,33.5523,33.4964,33.5383,45000.0
2009-09-04 13:00:00,47.98,47.99,47.93,47.93,18800.0,33.5383,33.5453,33.5034,33.5034,18800.0
2009-09-04 13:05:00,47.93,48.0,47.93,47.98,56400.0,33.5034,33.5523,33.5034,33.5383,56400.0
2009-09-04 13:10:00,47.99,48.0,47.87,47.89,25600.0,33.5453,33.5523,33.4614,33.4754,25600.0
2009-09-04 13:15:00,47.89,48.04,47.85,48.03,36500.0,33.4754,33.5803,33.4475,33.5733,36500.0
2009-09-04 13:20:00,48.02,48.18,48.02,48.12,33700.0,33.5663,33.6781,33.5663,33.6362,33700.0
2009-09-04 13:25:00,48.13,48.17,48.11,48.12,49900.0,33.6432,33.6712,33.6292,33.6362,49900.0
2009-09-04 13:30:00,48.13,48.16,48.09,48.11,21500.0,33.6432,33.6642,33.6152,33.6292,21500.0
2009-09-04 13:35:00,48.11,48.12,48.02,48.02,13100.0,33.6292,33.6362,33.5663,33.5663,13100.0
2009-09-04 13:40:00,48.03,48.07,47.98,48.06,34100.0,33.5733,33.6012,33.5383,33.5943,34100.0
2009-09-04 13:45:00,48.06,48.07,48.01,48.03,30800.0,33.5943,33.6012,33.5593,33.5733,30800.0
2009-09-04 13:50:00,48.04,48.07,48.02,48.04,29800.0,33.5803,33.6012,33.5663,33.5803,29800.0
2009-09-04 13:55:00,48.03,48.09,48.02,48.06,33300.0,33.5733,33.6152,33.5663,33.5943,33300.0
2009-09-04 14:00:00,48.06,48.13,48.04,48.13,27500.0,33.5943,33.6432,33.5803,33.6432,27500.0
2009-09-04 14:05:00,48.13,48.15,48.08,48.11,18100.0,33.6432,33.6572,33.6082,33.6292,18100.0
2009-09-04 14:10:00,48.11,48.11,47.98,48.07,25600.0,33.6292,33.6292,33.5383,33.6012,25600.0
2009-09-04 14:15:00,48.07,48.12,48.05,48.12,33200.0,33.6012,33.6362,33.5873,33.6362,33200.0
2009-09-04 14:20:00,48.12,48.16,48.11,48.11,20500.0,33.6362,33.6642,33.6292,33.6292,20500.0
2009-09-04 14:25:00,48.11,48.15,47.94,47.94,22300.0,33.6292,33.6572,33.5104,33.5104,22300.0
2009-09-04 14:30:00,47.94,48.03,47.94,48.01,43100.0,33.5104,33.5733,33.5104,33.5593,43100.0
2009-09-04 14:35:00,48.01,48.06,47.99,48.05,24200.0,33.5593,33.5943,33.5453,33.5873,24200.0
2009-09-04 14:40:00,48.04,48.11,48.01,48.06,37100.0,33.5803,33.6292,33.5593,33.5943,37100.0
2009-09-04 14:45:00,48.07,48.16,48.07,48.13,52500.0,33.6012,33.6642,33.6012,33.6432,52500.0
2009-09-04 14:50:00,48.12,48.2,48.12,48.14,58800.0,33.6362,33.6921,33.6362,33.6502,58800.0
2009-09-04 14:55:00,48.14,48.17,48.1,48.11,39900.0,33.6502,33.6712,33.6222,33.6292,39900.0
2009-09-04 15:00:00,48.13,48.16,48.05,48.05,43500.0,33.6432,33.6642,33.5873,33.5873,43500.0
2009-09-04 15:05:00,48.04,48.08,47.88,47.88,47800.0,33.5803,33.6082,33.4684,33.4684,47800.0
2009-09-04 15:10:00,47.87,47.95,47.87,47.9,55400.0,33.4614,33.5174,33.4614,33.4824,55400.0
2009-09-04 15:15:00,47.9,47.94,47.88,47.9,32900.0,33.4824,33.5104,33.4684,33.4824,32900.0
2009-09-04 15:20:00,47.91,47.99,47.9,47.93,31500.0,33.4894,33.5453,33.4824,33.5034,31500.0
2009-09-04 15:25:00,47.94,47.97,47.92,47.96,21100.0,33.5104,33.5313,33.4964,33.5244,21100.0
2009-09-04 15:30:00,47.95,47.96,47.87,47.9,83900.0,33.5174,33.5244,33.4614,33.4824,83900.0
2009-09-04 15:35:00,47.9,47.95,47.88,47.94,77300.0,33.4824,33.5174,33.4684,33.5104,77300.0
2009-09-04 15:40:00,47.95,48.06,47.94,48.0,98100.0,33.5174,33.5943,33.5104,33.5523,98100.0
2009-09-04 15:45:00,47.99,48.06,47.95,48.01,101900.0,33.5453,33.5943,33.5174,33.5593,101900.0
2009-09-04 15:50:00,48.01,48.05,47.88,47.91,128600.0,33.5593,33.5873,33.4684,33.4894,128600.0
2009-09-04 15:55:00,47.9,48.04,47.88,47.96,171500.0,33.4824,33.5803,33.4684,33.5244,171500.0
2009-09-08 09:30:00,48.34,48.67,48.17,48.37,56600.0,33.79,34.0207,33.6712,33.811,56600.0
2009-09-08 09:35:00,48.37,48.67,48.17,48.22,80200.0,33.811,34.0207,33.6712,33.7061,80200.0
2009-09-08 09:40:00,48.16,48.5,48.12,48.41,49900.0,33.6642,33.9018,33.6362,33.8389,49900.0
2009-09-08 09:45:00,48.42,48.43,48.14,48.22,93600.0,33.8459,33.8529,33.6502,33.7061,93600.0
2009-09-08 09:50:00,48.22,48.27,48.17,48.25,27400.0,33.7061,33.7411,33.6712,33.7271,27400.0
2009-09-08 09:55:00,48.24,48.3,48.09,48.09,53400.0,33.7201,33.762,33.6152,33.6152,53400.0
2009-09-08 10:00:00,48.07,48.26,48.0,48.17,39800.0,33.6012,33.7341,33.5523,33.6712,39800.0
2009-09-08 10:05:00,48.14,48.14,48.02,48.09,59200.0,33.6502,33.6502,33.5663,33.6152,59200.0
2009-09-08 10:10:00,48.09,48.22,48.06,48.1,35200.0,33.6152,33.7061,33.5943,33.6222,35200.0
2009-09-08 10:15:00,48.1,48.11,47.98,48.03,33300.0,33.6222,33.6292,33.5383,33.5733,33300.0
2009-09-08 10:20:00,48.03,48.28,48.03,48.26,22600.0,33.5733,33.748,33.5733,33.7341,22600.0
2009-09-08 10:25:00,48.23,48.24,48.12,48.24,18500.0,33.7131,33.7201,33.6362,33.7201,18500.0
2009-09-08 10:30:00,48.25,48.47,48.24,48.43,29200.0,33.7271,33.8809,33.7201,33.8529,29200.0
2009-09-08 10:35:00,48.44,48.45,48.32,48.33,15000.0,33.8599,33.8669,33.776,33.783,15000.0
2009-09-08 10:40:00,48.33,48.33,48.18,48.18,15300.0,33.783,33.783,33.6781,33.6781,15300.0
2009-09-08 10:45:00,48.18,48.19,48.12,48.17,22100.0,33.6781,33.6851,33.6362,33.6712,22100.0
2009-09-08 10:50:00,48.18,48.22,48.14,48.15,19800.0,33.6781,33.7061,33.6502,33.6572,19800.0
2009-09-08 10:55:00,48.16,48.2,48.1,48.14,29900.0,33.6642,33.6921,33.6222,33.6502,29900.0
2009-09-08 11:00:00,48.14,48.16,48.11,48.14,39700.0,33.6502,33.6642,33.6292,33.6502,39700.0
2009-09-08 11:05:00,48.15,48.19,48.07,48.07,16600.0,33.6572,33.6851,33.6012,33.6012,16600.0
2009-09-08 11:10:00,48.07,48.16,48.07,48.1,14500.0,33.6012,33.6642,33.6012,33.6222,14500.0
2009-09-08 11:15:00,48.1,48.13,48.08,48.09,14300.0,33.6222,33.6432,33.6082,33.6152,14300.0
2009-09-08 11:20:00,48.07,48.17,48.06,48.12,25700.0,33.6012,33.6712,33.5943,33.6362,25700.0
2009-09-08 11:25:00,48.11,48.12,48.04,48.06,27300.0,33.6292,33.6362,33.5803,33.5943,27300.0
2009-09-08 11:30:00,48.06,48.06,47.95,47.99,18100.0,33.5943,33.5943,33.5174,33.5453,18100.0
2009-09-08 11:35:00,47.99,48.01,47.93,47.95,16000.0,33.5453,33.5593,33.5034,33.5174,16000.0
2009-09-08 11:40:00,47.96,47.98,47.85,47.86,21000.0,33.5244,33.5383,33.4475,33.4545,21000.0
2009-09-08 11:45:00,47.83,47.91,47.81,47.87,18200.0,33.4335,33.4894,33.4195,33.4614,18200.0
2009-09-08 11:50:00,47.87,47.89,47.84,47.89,21500.0,33.4614,33.4754,33.4405,33.4754,21500.0
2009-09-08 11:55:00,47.89,47.93,47.82,47.88,29200.0,33.4754,33.5034,33.4265,33.4684,29200.0
2009-09-08 12:00:00,47.87,47.9,47.85,47.86,30500.0,33.4614,33.4824,33.4475,33.4545,30500.0
2009-09-08 12:05:00,47.86,47.87,47.78,47.86,32200.0,33.4545,33.4614,33.3985,33.4545,32200.0
2009-09-08 12:10:00,47.84,47.86,47.8,47.83,25700.0,33.4405,33.4545,33.4125,33.4335,25700.0
2009-09-08 12:15:00,47.83,47.85,47.75,47.78,39600.0,33.4335,33.4475,33.3776,33.3985,39600.0
2009-09-08 12:20:00,47.76,47.76,47.69,47.73,46200.0,33.3846,33.3846,33.3356,33.3636,46200.0
2009-09-08 12:25:00,47.72,47.8,47.71,47.74,29100.0,33.3566,33.4125,33.3496,33.3706,29100.0
2009-09-08 12:30:00,47.74,47.75,47.7,47.7,20200.0,33.3706,33.3776,33.3426,33.3426,20200.0
2009-09-08 12:35:00,47.7,47.7,47.65,47.65,24000.0,33.3426,33.3426,33.3077,33.3077,24000.0
2009-09-08 12:40:00,47.66,47.68,47.64,47.65,21700.0,33.3147,33.3286,33.3007,33.3077,21700.0
2009-09-08 12:45:00,47.66,47.68,47.63,47.63,18400.0,33.3147,33.3286,33.2937,33.2937,18400.0
2009-09-08 12:50:00,47.63,47.64,47.58,47.58,30600.0,33.2937,33.3007,33.2587,33.2587,30600.0
2009-09-08 12:55:00,47.59,47.6,47.56,47.58,25500.0,33.2657,33.2727,33.2448,33.2587,25500.0
2009-09-08 13:00:00,47.56,47.57,47.52,47.54,32900.0,33.2448,33.2517,33.2168,33.2308,32900.0
2009-09-08 13:05:00,47.55,47.58,47.54,47.55,22100.0,33.2378,33.2587,33.2308,33.2378,22100.0
2009-09-08 13:10:00,47.56,47.56,47.38,47.39,43700.0,33.2448,33.2448,33.1189,33.1259,43700.0
2009-09-08 13:15:00,47.39,47.48,47.38,47.45,26700.0,33.1259,33.1888,33.1189,33.1679,26700.0
2009-09-08 13:20:00,47.46,47.48,47.43,47.43,18600.0,33.1749,33.1888,33.1539,33.1539,18600.0
2009-09-08 13:25:00,47.44,47.46,47.4,47.45,30400.0,33.1609,33.1749,33.1329,33.1679,30400.0
2009-09-08 13:30:00,47.46,47.47,47.44,47.46,27400.0,33.1749,33.1818,33.1609,33.1749,27400.0
2009-09-08 13:35:00,47.45,47.46,47.43,47.44,26900.0,33.1679,33.1749,33.1539,33.1609,26900.0
2009-09-08 13:40:00,47.45,47.65,47.44,47.58,88300.0,33.1679,33.3077,33.1609,33.2587,88300.0
2009-09-08 13:45:00,47.57,47.64,47.55,47.58,58700.0,33.2517,33.3007,33.2378,33.2587,58700.0
2009-09-08 13:50:00,47.57,47.74,47.56,47.73,44900.0,33.2517,33.3706,33.2448,33.3636,44900.0
2009-09-08 13:55:00,47.74,47.77,47.69,47.73,42900.0,33.3706,33.3915,33.3356,33.3636,42900.0
2009-09-08 14:00:00,47.73,47.75,47.66,47.66,27200.0,33.3636,33.3776,33.3147,33.3147,27200.0
2009-09-08 14:05:00,47.65,47.69,47.61,47.65,20400.0,33.3077,33.3356,33.2797,33.3077,20400.0
2009-09-08 14:10:00,47.64,47.67,47.63,47.66,25700.0,33.3007,33.3216,33.2937,33.3147,25700.0
2009-09-08 14:15:00,47.65,47.67,47.49,47.49,46300.0,33.3077,33.3216,33.1958,33.1958,46300.0
2009-09-08 14:20:00,47.5,47.61,47.47,47.55,29800.0,33.2028,33.2797,33.1818,33.2378,29800.0
2009-09-08 14:25:00,47.55,47.59,47.53,47.58,17400.0,33.2378,33.2657,33.2238,33.2587,17400.0
2009-09-08 14:30:00,47.58,47.65,47.52,47.52,35100.0,33.2587,33.3077,33.2168,33.2168,35100.0
2009-09-08 14:35:00,47.53,47.62,47.53,47.62,25700.0,33.2238,33.2867,33.2238,33.2867,25700.0
2009-09-08 14:40:00,47.59,47.64,47.54,47.57,33600.0,33.2657,33.3007,33.2308,33.2517,33600.0
2009-09-08 14:45:00,47.58,47.59,47.5,47.55,32700.0,33.2587,33.2657,33.2028,33.2378,32700.0
2009-09-08 14:50:00,47.55,47.56,47.5,47.5,22700.0,33.2378,33.2448,33.2028,33.2028,22700.0
2009-09-08 14:55:00,47.49,47.62,47.48,47.51,52400.0,33.1958,33.2867,33.1888,33.2098,52400.0
2009-09-08 15:00:00,47.49,47.54,47.41,47.53,46400.0,33.1958,33.2308,33.1399,33.2238,46400.0
2009-09-08 15:05:00,47.54,47.54,47.46,47.52,21000.0,33.2308,33.2308,33.1749,33.2168,21000.0
2009-09-08 15:10:00,47.5,47.54,47.48,47.48,24100.0,33.2028,33.2308,33.1888,33.1888,24100.0
2009-09-08 15:15:00,47.49,47.55,47.48,47.55,32200.0,33.1958,33.2378,33.1888,33.2378,32200.0
2009-09-08 15:20:00,47.53,47.65,47.51,47.65,53100.0,33.2238,33.3077,33.2098,33.3077,53100.0
2009-09-08 15:25:00,47.65,47.7,47.61,47.68,83600.0,33.3077,33.3426,33.2797,33.3286,83600.0
2009-09-08 15:30:00,47.68,47.72,47.65,47.68,58900.0,33.3286,33.3566,33.3077,33.3286,58900.0
2009-09-08 15:35:00,47.69,47.71,47.63,47.66,54700.0,33.3356,33.3496,33.2937,33.3147,54700.0
2009-09-08 15:40:00,47.66,47.69,47.59,47.61,83600.0,33.3147,33.3356,33.2657,33.2797,83600.0
2009-09-08 15:45:00,47.61,47.63,47.54,47.58,86700.0,33.2797,33.2937,33.2308,33.2587,86700.0
2009-09-08 15:50:00,47.58,47.61,47.52,47.55,129800.0,33.2587,33.2797,33.2168,33.2378,129800.0
2009-09-08 15:55:00,47.56,47.59,47.51,47.53,173200.0,33.2448,33.2657,33.2098,33.2238,173200.0
2009-09-09 09:30:00,47.3,47.64,47.3,47.6,48700.0,33.063,33.3007,33.063,33.2727,48700.0
2009-09-09 09:35:00,47.58,47.81,47.45,47.67,56100.0,33.2587,33.4195,33.1679,33.3216,56100.0
2009-09-09 09:40:00,47.64,47.71,47.47,47.57,19500.0,33.3007,33.3496,33.1818,33.2517,19500.0
2009-09-09 09:45:00,47.63,47.79,47.6,47.72,34700.0,33.2937,33.4055,33.2727,33.3566,34700.0
2009-09-09 09:50:00,47.72,48.0,47.72,48.0,36300.0,33.3566,33.5523,33.3566,33.5523,36300.0
2009-09-09 09:55:00,47.98,48.0,47.86,47.9,34900.0,33.5383,33.5523,33.4545,33.4824,34900.0
2009-09-09 10:00:00,47.9,48.08,47.86,48.05,33700.0,33.4824,33.6082,33.4545,33.5873,33700.0
2009-09-09 10:05:00,48.04,48.2,47.99,48.1,44500.0,33.5803,33.6921,33.5453,33.6222,44500.0
2009-09-09 10:10:00,48.08,48.19,47.95,48.13,43500.0,33.6082,33.6851,33.5174,33.6432,43500.0
2009-09-09 10:15:00,48.16,48.3,48.1,48.22,32900.0,33.6642,33.762,33.6222,33.7061,32900.0
2009-09-09 10:20:00,48.19,48.19,48.06,48.09,20800.0,33.6851,33.6851,33.5943,33.6152,20800.0
2009-09-09 10:25:00,48.08,48.35,48.06,48.35,63800.0,33.6082,33.797,33.5943,33.797,63800.0
2009-09-09 10:30:00,48.35,48.49,48.33,48.48,66700.0,33.797,33.8948,33.783,33.8878,66700.0
2009-09-09 10:35:00,48.45,48.6,48.42,48.59,50500.0,33.8669,33.9717,33.8459,33.9647,50500.0
2009-09-09 10:40:00,48.59,48.74,48.56,48.71,49600.0,33.9647,34.0696,33.9438,34.0486,49600.0
2009-09-09 10:45:00,48.73,48.85,48.67,48.81,121500.0,34.0626,34.1465,34.0207,34.1185,121500.0
2009-09-09 10:50:00,48.8,48.84,48.77,48.8,70600.0,34.1115,34.1395,34.0906,34.1115,70600.0
2009-09-09 10:55:00,48.81,48.9,48.77,48.8,62400.0,34.1185,34.1814,34.0906,34.1115,62400.0
2009-09-09 11:00:00,48.8,48.95,48.79,48.8,84500.0,34.1115,34.2164,34.1045,34.1115,84500.0
2009-09-09 11:05:00,48.8,48.82,48.69,48.74,96100.0,34.1115,34.1255,34.0346,34.0696,96100.0
2009-09-09 11:10:00,48.74,48.79,48.7,48.76,43100.0,34.0696,34.1045,34.0416,34.0836,43100.0
2009-09-09 11:15:00,48.75,48.77,48.62,48.63,38900.0,34.0766,34.0906,33.9857,33.9927,38900.0
2009-09-09 11:20:00,48.62,48.72,48.6,48.72,109900.0,33.9857,34.0556,33.9717,34.0556,109900.0
2009-09-09 11:25:00,48.74,48.83,48.74,48.8,17700.0,34.0696,34.1325,34.0696,34.1115,17700.0
2009-09-09 11:30:00,48.81,48.87,48.78,48.8,45000.0,34.1185,34.1605,34.0975,34.1115,45000.0
2009-09-09 11:35:00,48.8,48.94,48.8,48.9,33700.0,34.1115,34.2094,34.1115,34.1814,33700.0
2009-09-09 11:40:00,48.9,48.99,48.84,48.95,96100.0,34.1814,34.2443,34.1395,34.2164,96100.0
2009-09-09 11:45:00,48.97,48.99,48.91,48.92,49800.0,34.2304,34.2443,34.1884,34.1954,49800.0
2009-09-09 11:50:00,48.92,48.97,48.84,48.88,93600.0,34.1954,34.2304,34.1395,34.1674,93600.0
2009-09-09 11:55:00,48.89,48.93,48.81,48.92,127700.0,34.1744,34.2024,34.1185,34.1954,127700.0
2009-09-09 12:00:00,48.91,48.93,48.88,48.91,73900.0,34.1884,34.2024,34.1674,34.1884,73900.0
2009-09-09 12:05:00,48.92,48.93,48.88,48.89,46400.0,34.1954,34.2024,34.1674,34.1744,46400.0
2009-09-09 12:10:00,48.9,48.96,48.9,48.93,102200.0,34.1814,34.2234,34.1814,34.2024,102200.0
2009-09-09 12:15:00,48.95,49.02,48.93,49.01,93200.0,34.2164,34.2653,34.2024,34.2583,93200.0
2009-09-09 12:20:00,49.02,49.04,48.96,48.98,54800.0,34.2653,34.2793,34.2234,34.2373,54800.0
2009-09-09 12:25:00,48.99,49.01,48.96,48.98,52800.0,34.2443,34.2583,34.2234,34.2373,52800.0
2009-09-09 12:30:00,48.98,49.01,48.97,48.99,75700.0,34.2373,34.2583,34.2304,34.2443,75700.0
2009-09-09 12:35:00,49.0,49.01,48.98,49.0,33600.0,34.2513,34.2583,34.2373,34.2513,33600.0
2009-09-09 12:40:00,48.99,49.02,48.98,49.01,35600.0,34.2443,34.2653,34.2373,34.2583,35600.0
2009-09-09 12:45:00,49.01,49.05,48.99,49.05,31800.0,34.2583,34.2863,34.2443,34.2863,31800.0
2009-09-09 12:50:00,49.05,49.06,49.03,49.05,28100.0,34.2863,34.2933,34.2723,34.2863,28100.0
2009-09-09 12:55:00,49.05,49.07,49.03,49.07,23100.0,34.2863,34.3003,34.2723,34.3003,23100.0
2009-09-09 13:00:00,49.07,49.07,48.99,49.04,37700.0,34.3003,34.3003,34.2443,34.2793,37700.0
2009-09-09 13:05:00,49.04,49.07,49.0,49.05,55600.0,34.2793,34.3003,34.2513,34.2863,55600.0
2009-09-09 13:10:00,49.05,49.1,49.03,49.04,40600.0,34.2863,34.3212,34.2723,34.2793,40600.0
2009-09-09 13:15:00,49.05,49.22,49.03,49.12,70900.0,34.2863,34.4051,34.2723,34.3352,70900.0
2009-09-09 13:20:00,49.12,49.26,49.1,49.22,35500.0,34.3352,34.4331,34.3212,34.4051,35500.0
2009-09-09 13:25:00,49.22,49.22,49.06,49.1,40200.0,34.4051,34.4051,34.2933,34.3212,40200.0
2009-09-09 13:30:00,49.08,49.09,49.05,49.06,31600.0,34.3072,34.3142,34.2863,34.2933,31600.0
2009-09-09 13:35:00,49.06,49.08,49.05,49.05,37100.0,34.2933,34.3072,34.2863,34.2863,37100.0
2009-09-09 13:40:00,49.06,49.06,49.05,49.06,40700.0,34.2933,34.2933,34.2863,34.2933,40700.0
2009-09-09 13:45:00,49.06,49.08,49.05,49.07,39400.0,34.2933,34.3072,34.2863,34.3003,39400.0
2009-09-09 13:50:00,49.06,49.06,49.01,49.02,50300.0,34.2933,34.2933,34.2583,34.2653,50300.0
2009-09-09 13:55:00,49.01,49.02,48.88,48.88,25500.0,34.2583,34.2653,34.1674,34.1674,25500.0
2009-09-09 14:00:00,48.89,48.98,48.85,48.86,31500.0,34.1744,34.2373,34.1465,34.1535,31500.0
2009-09-09 14:05:00,48.87,48.91,48.8,48.8,67200.0,34.1605,34.1884,34.1115,34.1115,67200.0
2009-09-09 14:10:00,48.81,48.86,48.61,48.63,96600.0,34.1185,34.1535,33.9787,33.9927,96600.0
2009-09-09 14:15:00,48.62,48.67,48.47,48.5,25900.0,33.9857,34.0207,33.8809,33.9018,25900.0
2009-09-09 14:20:00,48.49,48.51,48.35,48.49,49200.0,33.8948,33.9088,33.797,33.8948,49200.0
2009-09-09 14:25:00,48.48,48.53,48.48,48.51,17200.0,33.8878,33.9228,33.8878,33.9088,17200.0
2009-09-09 14:30:00,48.51,48.62,48.49,48.58,25700.0,33.9088,33.9857,33.8948,33.9577,25700.0
2009-09-09 14:35:00,48.58,48.58,48.48,48.51,27200.0,33.9577,33.9577,33.8878,33.9088,27200.0
2009-09-09 14:40:00,48.51,48.51,48.35,48.42,27000.0,33.9088,33.9088,33.797,33.8459,27000.0
2009-09-09 14:45:00,48.42,48.46,48.39,48.41,20500.0,33.8459,33.8739,33.8249,33.8389,20500.0
2009-09-09 14:50:00,48.4,48.4,48.22,48.28,40800.0,33.8319,33.8319,33.7061,33.748,40800.0
2009-09-09 14:55:00,48.28,48.34,48.25,48.33,24800.0,33.748,33.79,33.7271,33.783,24800.0
2009-09-09 15:00:00,48.33,48.39,48.29,48.38,41300.0,33.783,33.8249,33.755,33.8179,41300.0
2009-09-09 15:05:00,48.38,48.4,48.32,48.38,32100.0,33.8179,33.8319,33.776,33.8179,32100.0
2009-09-09 15:10:00,48.39,48.54,48.38,48.49,40400.0,33.8249,33.9298,33.8179,33.8948,40400.0
2009-09-09 15:15:00,48.5,48.5,48.43,48.43,26400.0,33.9018,33.9018,33.8529,33.8529,26400.0
2009-09-09 15:20:00,48.44,48.49,48.35,48.42,75000.0,33.8599,33.8948,33.797,33.8459,75000.0
2009-09-09 15:25:00,48.41,48.52,48.41,48.44,61000.0,33.8389,33.9158,33.8389,33.8599,61000.0
2009-09-09 15:30:00,48.45,48.48,48.25,48.31,101400.0,33.8669,33.8878,33.7271,33.769,101400.0
2009-09-09 15:35:00,48.3,48.36,48.26,48.35,62500.0,33.762,33.804,33.7341,33.797,62500.0
2009-09-09 15:40:00,48.36,48.47,48.32,48.38,68000.0,33.804,33.8809,33.776,33.8179,68000.0
2009-09-09 15:45:00,48.37,48.58,48.37,48.57,89000.0,33.811,33.9577,33.811,33.9508,89000.0
2009-09-09 15:50:00,48.58,48.61,48.43,48.43,104000.0,33.9577,33.9787,33.8529,33.8529,104000.0
2009-09-09 15:55:00,48.43,48.43,48.3,48.4,168500.0,33.8529,33.8529,33.762,33.8319,168500.0
2009-09-10 09:30:00,48.47,48.87,48.01,48.83,52900.0,33.8809,34.1605,33.5593,34.1325,52900.0
2009-09-10 09:35:00,48.82,48.94,48.59,48.64,19300.0,34.1255,34.2094,33.9647,33.9997,19300.0
2009-09-10 09:40:00,48.56,48.87,48.54,48.69,39400.0,33.9438,34.1605,33.9298,34.0346,39400.0
2009-09-10 09:45:00,48.69,48.69,48.35,48.51,33200.0,34.0346,34.0346,33.797,33.9088,33200.0
2009-09-10 09:50:00,48.5,48.72,48.43,48.72,26100.0,33.9018,34.0556,33.8529,34.0556,26100.0
2009-09-10 09:55:00,48.71,48.79,48.65,48.66,31200.0,34.0486,34.1045,34.0067,34.0137,31200.0
2009-09-10 10:00:00,48.68,48.85,48.65,48.72,44000.0,34.0276,34.1465,34.0067,34.0556,44000.0
2009-09-10 10:05:00,48.7,48.7,48.58,48.68,19400.0,34.0416,34.0416,33.9577,34.0276,19400.0
2009-09-10 10:10:00,48.7,48.93,48.69,48.83,51600.0,34.0416,34.2024,34.0346,34.1325,51600.0
2009-09-10 10:15:00,48.81,48.92,48.74,48.87,43500.0,34.1185,34.1954,34.0696,34.1605,43500.0
2009-09-10 10:20:00,48.86,48.88,48.65,48.75,48200.0,34.1535,34.1674,34.0067,34.0766,48200.0
2009-09-10 10:25:00,48.76,48.87,48.76,48.87,41000.0,34.0836,34.1605,34.0836,34.1605,41000.0
2009-09-10 10:30:00,48.87,48.98,48.83,48.91,36100.0,34.1605,34.2373,34.1325,34.1884,36100.0
2009-09-10 10:35:00,48.91,49.11,48.91,49.05,17700.0,34.1884,34.3282,34.1884,34.2863,17700.0
2009-09-10 10:40:00,49.09,49.1,49.0,49.03,16200.0,34.3142,34.3212,34.2513,34.2723,16200.0
2009-09-10 10:45:00,48.99,49.01,48.94,48.97,10000.0,34.2443,34.2583,34.2094,34.2304,10000.0
2009-09-10 10:50:00,49.0,49.08,48.96,49.02,37200.0,34.2513,34.3072,34.2234,34.2653,37200.0
2009-09-10 10:55:00,49.02,49.17,49.01,49.17,24600.0,34.2653,34.3702,34.2583,34.3702,24600.0
2009-09-10 11:00:00,49.19,49.19,49.11,49.14,9200.0,34.3841,34.3841,34.3282,34.3492,9200.0
2009-09-10 11:05:00,49.16,49.32,49.16,49.17,21600.0,34.3632,34.475,34.3632,34.3702,21600.0
2009-09-10 11:10:00,49.17,49.17,49.11,49.11,16800.0,34.3702,34.3702,34.3282,34.3282,16800.0
2009-09-10 11:15:00,49.1,49.1,48.89,48.9,24500.0,34.3212,34.3212,34.1744,34.1814,24500.0
2009-09-10 11:20:00,48.9,48.99,48.86,48.93,33700.0,34.1814,34.2443,34.1535,34.2024,33700.0
2009-09-10 11:25:00,48.93,48.97,48.87,48.88,16600.0,34.2024,34.2304,34.1605,34.1674,16600.0
2009-09-10 11:30:00,48.9,48.9,48.79,48.79,20600.0,34.1814,34.1814,34.1045,34.1045,20600.0
2009-09-10 11:35:00,48.79,48.88,48.78,48.88,45000.0,34.1045,34.1674,34.0975,34.1674,45000.0
2009-09-10 11:40:00,48.9,48.91,48.81,48.84,39200.0,34.1814,34.1884,34.1185,34.1395,39200.0
2009-09-10 11:45:00,48.84,48.92,48.83,48.92,10100.0,34.1395,34.1954,34.1325,34.1954,10100.0
2009-09-10 11:50:00,48.92,48.92,48.75,48.78,27500.0,34.1954,34.1954,34.0766,34.0975,27500.0
2009-09-10 11:55:00,48.77,48.81,48.76,48.8,11500.0,34.0906,34.1185,34.0836,34.1115,11500.0
2009-09-10 12:00:00,48.81,48.86,48.81,48.83,19000.0,34.1185,34.1535,34.1185,34.1325,19000.0
2009-09-10 12:05:00,48.83,48.89,48.83,48.89,8300.0,34.1325,34.1744,34.1325,34.1744,8300.0
2009-09-10 12:10:00,48.87,48.88,48.76,48.77,10700.0,34.1605,34.1674,34.0836,34.0906,10700.0
2009-09-10 12:15:00,48.78,48.8,48.76,48.77,11500.0,34.0975,34.1115,34.0836,34.0906,11500.0
2009-09-10 12:20:00,48.77,48.86,48.74,48.85,13200.0,34.0906,34.1535,34.0696,34.1465,13200.0
2009-09-10 12:25:00,48.85,48.89,48.85,48.87,7400.0,34.1465,34.1744,34.1465,34.1605,7400.0
2009-09-10 12:30:00,48.87,48.92,48.87,48.89,6600.0,34.1605,34.1954,34.1605,34.1744,6600.0
2009-09-10 12:35:00,48.89,48.91,48.86,48.9,5500.0,34.1744,34.1884,34.1535,34.1814,5500.0
2009-09-10 12:40:00,48.9,48.92,48.88,48.88,12200.0,34.1814,34.1954,34.1674,34.1674,12200.0
2009-09-10 12:45:00,48.87,48.98,48.87,48.9,27700.0,34.1605,34.2373,34.1605,34.1814,27700.0
2009-09-10 12:50:00,48.9,48.98,48.9,48.97,10000.0,34.1814,34.2373,34.1814,34.2304,10000.0
2009-09-10 12:55:00,48.97,48.99,48.94,48.94,5800.0,34.2304,34.2443,34.2094,34.2094,5800.0
2009-09-10 13:00:00,48.93,48.99,48.88,48.94,46600.0,34.2024,34.2443,34.1674,34.2094,46600.0
2009-09-10 13:05:00,48.93,49.09,48.93,49.0,54100.0,34.2024,34.3142,34.2024,34.2513,54100.0
2009-09-10 13:10:00,49.0,49.03,48.93,48.98,33000.0,34.2513,34.2723,34.2024,34.2373,33000.0
2009-09-10 13:15:00,48.98,49.03,48.96,49.0,40200.0,34.2373,34.2723,34.2234,34.2513,40200.0
2009-09-10 13:20:00,48.99,49.04,48.98,49.02,32000.0,34.2443,34.2793,34.2373,34.2653,32000.0
2009-09-10 13:25:00,49.03,49.09,49.02,49.04,28900.0,34.2723,34.3142,34.2653,34.2793,28900.0
2009-09-10 13:30:00,49.04,49.08,48.99,49.02,38600.0,34.2793,34.3072,34.2443,34.2653,38600.0
2009-09-10 13:35:00,49.02,49.16,48.98,49.15,37800.0,34.2653,34.3632,34.2373,34.3562,37800.0
2009-09-10 13:40:00,49.16,49.21,49.14,49.2,34300.0,34.3632,34.3981,34.3492,34.3911,34300.0
2009-09-10 13:45:00,49.2,49.35,49.2,49.29,12700.0,34.3911,34.496,34.3911,34.454,12700.0
2009-09-10 13:50:00,49.28,49.46,49.28,49.39,30800.0,34.447,34.5729,34.447,34.5239,30800.0
2009-09-10 13:55:00,49.39,49.48,49.38,49.44,29400.0,34.5239,34.5868,34.5169,34.5589,29400.0
2009-09-10 14:00:00,49.44,49.5,49.42,49.46,15000.0,34.5589,34.6008,34.5449,34.5729,15000.0
2009-09-10 14:05:00,49.44,49.48,49.41,49.44,45700.0,34.5589,34.5868,34.5379,34.5589,45700.0
2009-09-10 14:10:00,49.44,49.47,49.43,49.44,28200.0,34.5589,34.5799,34.5519,34.5589,28200.0
2009-09-10 14:15:00,49.44,49.47,49.43,49.45,33700.0,34.5589,34.5799,34.5519,34.5659,33700.0
2009-09-10 14:20:00,49.46,49.47,49.43,49.43,10400.0,34.5729,34.5799,34.5519,34.5519,10400.0
2009-09-10 14:25:00,49.43,49.48,49.4,49.48,33900.0,34.5519,34.5868,34.5309,34.5868,33900.0
2009-09-10 14:30:00,49.47,49.49,49.37,49.37,29400.0,34.5799,34.5938,34.51,34.51,29400.0
2009-09-10 14:35:00,49.37,49.42,49.34,49.34,14800.0,34.51,34.5449,34.489,34.489,14800.0
2009-09-10 14:40:00,49.36,49.41,49.34,49.36,24000.0,34.503,34.5379,34.489,34.503,24000.0
2009-09-10 14:45:00,49.38,49.41,49.36,49.4,17200.0,34.5169,34.5379,34.503,34.5309,17200.0
2009-09-10 14:50:00,49.42,49.44,49.36,49.38,26900.0,34.5449,34.5589,34.503,34.5169,26900.0
2009-09-10 14:55:00,49.39,49.43,49.35,49.35,27400.0,34.5239,34.5519,34.496,34.496,27400.0
2009-09-10 15:00:00,49.34,49.4,49.31,49.35,53200.0,34.489,34.5309,34.468,34.496,53200.0
2009-09-10 15:05:00,49.36,49.38,49.16,49.22,56700.0,34.503,34.5169,34.3632,34.4051,56700.0
2009-09-10 15:10:00,49.22,49.22,49.16,49.18,39600.0,34.4051,34.4051,34.3632,34.3771,39600.0
2009-09-10 15:15:00,49.18,49.19,49.08,49.13,18100.0,34.3771,34.3841,34.3072,34.3422,18100.0
2009-09-10 15:20:00,49.13,49.21,49.13,49.21,29100.0,34.3422,34.3981,34.3422,34.3981,29100.0
2009-09-10 15:25:00,49.2,49.24,49.14,49.21,34900.0,34.3911,34.4191,34.3492,34.3981,34900.0
2009-09-10 15:30:00,49.2,49.31,49.18,49.31,48300.0,34.3911,34.468,34.3771,34.468,48300.0
2009-09-10 15:35:00,49.29,49.29,49.2,49.21,44100.0,34.454,34.454,34.3911,34.3981,44100.0
2009-09-10 15:40:00,49.21,49.25,49.2,49.22,85000.0,34.3981,34.4261,34.3911,34.4051,85000.0
2009-09-10 15:45:00,49.21,49.27,49.14,49.15,92400.0,34.3981,34.4401,34.3492,34.3562,92400.0
2009-09-10 15:50:00,49.16,49.28,49.15,49.16,147100.0,34.3632,34.447,34.3562,34.3632,147100.0
2009-09-10 15:55:00,49.16,49.28,49.15,49.24,216100.0,34.3632,34.447,34.3562,34.4191,216100.0
2009-09-11 09:30:00,49.48,49.95,49.31,49.38,76500.0,34.5868,34.9154,34.468,34.5169,76500.0
2009-09-11 09:35:00,49.41,49.94,49.41,49.85,60300.0,34.5379,34.9084,34.5379,34.8455,60300.0
2009-09-11 09:40:00,49.86,49.92,49.78,49.92,44600.0,34.8525,34.8944,34.7966,34.8944,44600.0
2009-09-11 09:45:00,49.91,50.1,49.86,50.06,124700.0,34.8874,35.0202,34.8525,34.9923,124700.0
2009-09-11 09:50:00,50.07,50.08,49.74,49.9,63900.0,34.9993,35.0063,34.7686,34.8804,63900.0
2009-09-11 09:55:00,49.8,49.92,49.62,49.88,38900.0,34.8105,34.8944,34.6847,34.8665,38900.0
2009-09-11 10:00:00,49.91,50.04,49.67,49.76,95500.0,34.8874,34.9783,34.7197,34.7826,95500.0
2009-09-11 10:05:00,49.74,49.75,49.35,49.41,81600.0,34.7686,34.7756,34.496,34.5379,81600.0
2009-09-11 10:10:00,49.4,49.4,49.07,49.09,148500.0,34.5309,34.5309,34.3003,34.3142,148500.0
2009-09-11 10:15:00,49.1,49.16,48.91,49.04,110600.0,34.3212,34.3632,34.1884,34.2793,110600.0
2009-09-11 10:20:00,49.06,49.16,49.01,49.03,80200.0,34.2933,34.3632,34.2583,34.2723,80200.0
2009-09-11 10:25:00,49.03,49.03,48.79,48.85,161500.0,34.2723,34.2723,34.1045,34.1465,161500.0
2009-09-11 10:30:00,48.86,49.03,48.84,48.98,119600.0,34.1535,34.2723,34.1395,34.2373,119600.0
2009-09-11 10:35:00,48.98,49.14,48.96,49.03,146600.0,34.2373,34.3492,34.2234,34.2723,146600.0
2009-09-11 10:40:00,49.03,49.06,48.97,49.0,40000.0,34.2723,34.2933,34.2304,34.2513,40000.0
2009-09-11 10:45:00,49.0,49.13,48.98,49.08,35500.0,34.2513,34.3422,34.2373,34.3072,35500.0
2009-09-11 10:50:00,49.07,49.16,49.02,49.16,39100.0,34.3003,34.3632,34.2653,34.3632,39100.0
2009-09-11 10:55:00,49.17,49.32,49.17,49.22,36100.0,34.3702,34.475,34.3702,34.4051,36100.0
2009-09-11 11:00:00,49.24,49.32,49.2,49.29,60300.0,34.4191,34.475,34.3911,34.454,60300.0
2009-09-11 11:05:00,49.29,49.49,49.27,49.45,67000.0,34.454,34.5938,34.4401,34.5659,67000.0
2009-09-11 11:10:00,49.45,49.5,49.42,49.48,42400.0,34.5659,34.6008,34.5449,34.5868,42400.0
2009-09-11 11:15:00,49.47,49.48,49.37,49.42,40800.0,34.5799,34.5868,34.51,34.5449,40800.0
2009-09-11 11:20:00,49.42,49.42,49.37,49.39,29400.0,34.5449,34.5449,34.51,34.5239,29400.0
2009-09-11 11:25:00,49.4,49.44,49.35,49.39,45700.0,34.5309,34.5589,34.496,34.5239,45700.0
2009-09-11 11:30:00,49.39,49.41,49.17,49.2,94700.0,34.5239,34.5379,34.3702,34.3911,94700.0
2009-09-11 11:35:00,49.19,49.21,49.09,49.2,63100.0,34.3841,34.3981,34.3142,34.3911,63100.0
2009-09-11 11:40:00,49.19,49.22,49.01,49.01,25700.0,34.3841,34.4051,34.2583,34.2583,25700.0
2009-09-11 11:45:00,49.04,49.05,48.72,48.72,58500.0,34.2793,34.2863,34.0556,34.0556,58500.0
2009-09-11 11:50:00,48.72,48.77,48.65,48.75,92800.0,34.0556,34.0906,34.0067,34.0766,92800.0
2009-09-11 11:55:00,48.76,48.91,48.76,48.91,45500.0,34.0836,34.1884,34.0836,34.1884,45500.0
2009-09-11 12:00:00,48.89,48.98,48.87,48.96,42100.0,34.1744,34.2373,34.1605,34.2234,42100.0
2009-09-11 12:05:00,48.95,48.96,48.85,48.92,38800.0,34.2164,34.2234,34.1465,34.1954,38800.0
2009-09-11 12:10:00,48.92,48.92,48.82,48.89,40400.0,34.1954,34.1954,34.1255,34.1744,40400.0
2009-09-11 12:15:00,48.91,48.91,48.84,48.85,41600.0,34.1884,34.1884,34.1395,34.1465,41600.0
2009-09-11 12:20:00,48.85,48.87,48.62,48.63,76200.0,34.1465,34.1605,33.9857,33.9927,76200.0
2009-09-11 12:25:00,48.63,48.63,48.59,48.61,23700.0,33.9927,33.9927,33.9647,33.9787,23700.0
2009-09-11 12:30:00,48.61,48.61,48.5,48.54,50300.0,33.9787,33.9787,33.9018,33.9298,50300.0
2009-09-11 12:35:00,48.55,48.58,48.3,48.3,42100.0,33.9368,33.9577,33.762,33.762,42100.0
2009-09-11 12:40:00,48.3,48.34,48.22,48.29,35900.0,33.762,33.79,33.7061,33.755,35900.0
2009-09-11 12:45:00,48.28,48.34,48.24,48.33,48100.0,33.748,33.79,33.7201,33.783,48100.0
2009-09-11 12:50:00,48.34,48.44,48.32,48.42,45200.0,33.79,33.8599,33.776,33.8459,45200.0
2009-09-11 12:55:00,48.42,48.45,48.36,48.36,28500.0,33.8459,33.8669,33.804,33.804,28500.0
2009-09-11 13:00:00,48.35,48.45,48.35,48.45,28600.0,33.797,33.8669,33.797,33.8669,28600.0
2009-09-11 13:05:00,48.44,48.47,48.37,48.42,28300.0,33.8599,33.8809,33.811,33.8459,28300.0
2009-09-11 13:10:00,48.41,48.45,48.36,48.42,37400.0,33.8389,33.8669,33.804,33.8459,37400.0
2009-09-11 13:15:00,48.42,48.5,48.42,48.45,13400.0,33.8459,33.9018,33.8459,33.8669,13400.0
2009-09-11 13:20:00,48.46,48.54,48.45,48.5,20900.0,33.8739,33.9298,33.8669,33.9018,20900.0
2009-09-11 13:25:00,48.51,48.51,48.46,48.51,31400.0,33.9088,33.9088,33.8739,33.9088,31400.0
2009-09-11 13:30:00,48.51,48.58,48.5,48.56,30800.0,33.9088,33.9577,33.9018,33.9438,30800.0
2009-09-11 13:35:00,48.56,48.57,48.5,48.52,30200.0,33.9438,33.9508,33.9018,33.9158,30200.0
2009-09-11 13:40:00,48.52,48.53,48.38,48.38,38900.0,33.9158,33.9228,33.8179,33.8179,38900.0
2009-09-11 13:45:00,48.38,48.45,48.38,48.43,20700.0,33.8179,33.8669,33.8179,33.8529,20700.0
2009-09-11 13:50:00,48.41,48.45,48.37,48.41,26000.0,33.8389,33.8669,33.811,33.8389,26000.0
2009-09-11 13:55:00,48.38,48.4,48.28,48.29,22600.0,33.8179,33.8319,33.748,33.755,22600.0
2009-09-11 14:00:00,48.3,48.45,48.3,48.44,36500.0,33.762,33.8669,33.762,33.8599,36500.0
2009-09-11 14:05:00,48.42,48.42,48.3,48.3,60700.0,33.8459,33.8459,33.762,33.762,60700.0
2009-09-11 14:10:00,48.3,48.3,48.22,48.26,38900.0,33.762,33.762,33.7061,33.7341,38900.0
2009-09-11 14:15:00,48.25,48.29,48.2,48.22,57800.0,33.7271,33.755,33.6921,33.7061,57800.0
2009-09-11 14:20:00,48.22,48.23,48.12,48.15,81000.0,33.7061,33.7131,33.6362,33.6572,81000.0
2009-09-11 14:25:00,48.15,48.23,48.13,48.22,24800.0,33.6572,33.7131,33.6432,33.7061,24800.0
2009-09-11 14:30:00,48.22,48.44,48.2,48.44,38100.0,33.7061,33.8599,33.6921,33.8599,38100.0
2009-09-11 14:35:00,48.44,48.51,48.44,48.51,45900.0,33.8599,33.9088,33.8599,33.9088,45900.0
2009-09-11 14:40:00,48.49,48.56,48.4,48.56,30300.0,33.8948,33.9438,33.8319,33.9438,30300.0
2009-09-11 14:45:00,48.56,48.61,48.54,48.54,23900.0,33.9438,33.9787,33.9298,33.9298,23900.0
2009-09-11 14:50:00,48.55,48.65,48.54,48.65,20500.0,33.9368,34.0067,33.9298,34.0067,20500.0
2009-09-11 14:55:00,48.65,48.65,48.56,48.6,24200.0,34.0067,34.0067,33.9438,33.9717,24200.0
2009-09-11 15:00:00,48.6,48.66,48.58,48.66,21500.0,33.9717,34.0137,33.9577,34.0137,21500.0
2009-09-11 15:05:00,48.66,48.68,48.61,48.65,26000.0,34.0137,34.0276,33.9787,34.0067,26000.0
2009-09-11 15:10:00,48.65,48.74,48.65,48.71,43200.0,34.0067,34.0696,34.0067,34.0486,43200.0
2009-09-11 15:15:00,48.69,48.74,48.67,48.73,16700.0,34.0346,34.0696,34.0207,34.0626,16700.0
2009-09-11 15:20:00,48.74,48.88,48.74,48.87,67800.0,34.0696,34.1674,34.0696,34.1605,67800.0
2009-09-11 15:25:00,48.87,48.88,48.79,48.85,36500.0,34.1605,34.1674,34.1045,34.1465,36500.0
2009-09-11 15:30:00,48.85,48.88,48.81,48.86,48500.0,34.1465,34.1674,34.1185,34.1535,48500.0
2009-09-11 15:35:00,48.86,48.88,48.77,48.82,37200.0,34.1535,34.1674,34.0906,34.1255,37200.0
2009-09-11 15:40:00,48.83,48.93,48.81,48.92,74400.0,34.1325,34.2024,34.1185,34.1954,74400.0
2009-09-11 15:45:00,48.92,48.92,48.77,48.78,99300.0,34.1954,34.1954,34.0906,34.0975,99300.0
2009-09-11 15:50:00,48.78,48.82,48.72,48.73,71600.0,34.0975,34.1255,34.0556,34.0626,71600.0
2009-09-11 15:55:00,48.73,48.76,48.6,48.7,201800.0,34.0626,34.0836,33.9717,34.0416,201800.0
2009-09-14 09:30:00,48.38,48.38,48.08,48.11,28500.0,33.8179,33.8179,33.6082,33.6292,28500.0
2009-09-14 09:35:00,48.11,48.15,48.0,48.0,24100.0,33.6292,33.6572,33.5523,33.5523,24100.0
2009-09-14 09:40:00,48.04,48.53,48.04,48.34,26000.0,33.5803,33.9228,33.5803,33.79,26000.0
2009-09-14 09:45:00,48.37,48.62,48.37,48.38,20400.0,33.811,33.9857,33.811,33.8179,20400.0
2009-09-14 09:50:00,48.35,48.56,48.25,48.32,51300.0,33.797,33.9438,33.7271,33.776,51300.0
2009-09-14 09:55:00,48.31,48.37,48.18,48.37,25100.0,33.769,33.811,33.6781,33.811,25100.0
2009-09-14 10:00:00,48.38,48.45,48.18,48.19,25600.0,33.8179,33.8669,33.6781,33.6851,25600.0
2009-09-14 10:05:00,48.2,48.43,48.17,48.43,21000.0,33.6921,33.8529,33.6712,33.8529,21000.0
2009-09-14 10:10:00,48.44,48.45,48.22,48.31,33700.0,33.8599,33.8669,33.7061,33.769,33700.0
2009-09-14 10:15:00,48.31,48.54,48.28,48.44,26900.0,33.769,33.9298,33.748,33.8599,26900.0
2009-09-14 10:20:00,48.43,48.63,48.41,48.56,9900.0,33.8529,33.9927,33.8389,33.9438,9900.0
2009-09-14 10:25:00,48.52,48.58,48.52,48.56,12200.0,33.9158,33.9577,33.9158,33.9438,12200.0
2009-09-14 10:30:00,48.53,48.61,48.52,48.59,16700.0,33.9228,33.9787,33.9158,33.9647,16700.0
2009-09-14 10:35:00,48.56,48.77,48.56,48.76,25900.0,33.9438,34.0906,33.9438,34.0836,25900.0
2009-09-14 10:40:00,48.77,48.97,48.68,48.97,42200.0,34.0906,34.2304,34.0276,34.2304,42200.0
2009-09-14 10:45:00,49.0,49.33,48.98,49.07,124100.0,34.2513,34.482,34.2373,34.3003,124100.0
2009-09-14 10:50:00,49.07,49.21,49.01,49.12,90800.0,34.3003,34.3981,34.2583,34.3352,90800.0
2009-09-14 10:55:00,49.11,49.16,49.02,49.05,33600.0,34.3282,34.3632,34.2653,34.2863,33600.0
2009-09-14 11:00:00,49.06,49.15,49.04,49.12,36000.0,34.2933,34.3562,34.2793,34.3352,36000.0
2009-09-14 11:05:00,49.12,49.21,49.08,49.21,31800.0,34.3352,34.3981,34.3072,34.3981,31800.0
2009-09-14 11:10:00,49.22,49.28,49.11,49.15,22300.0,34.4051,34.447,34.3282,34.3562,22300.0
2009-09-14 11:15:00,49.13,49.25,49.13,49.23,21700.0,34.3422,34.4261,34.3422,34.4121,21700.0
2009-09-14 11:20:00,49.22,49.25,49.1,49.13,22500.0,34.4051,34.4261,34.3212,34.3422,22500.0
2009-09-14 11:25:00,49.11,49.11,49.02,49.05,14200.0,34.3282,34.3282,34.2653,34.2863,14200.0
2009-09-14 11:30:00,49.06,49.09,49.03,49.03,9300.0,34.2933,34.3142,34.2723,34.2723,9300.0
2009-09-14 11:35:00,49.03,49.05,48.98,49.01,11100.0,34.2723,34.2863,34.2373,34.2583,11100.0
2009-09-14 11:40:00,49.02,49.03,48.98,49.0,19200.0,34.2653,34.2723,34.2373,34.2513,19200.0
2009-09-14 11:45:00,49.02,49.1,48.93,48.99,21100.0,34.2653,34.3212,34.2024,34.2443,21100.0
2009-09-14 11:50:00,48.99,49.11,48.97,49.08,16200.0,34.2443,34.3282,34.2304,34.3072,16200.0
2009-09-14 11:55:00,49.06,49.08,48.97,49.02,7800.0,34.2933,34.3072,34.2304,34.2653,7800.0
2009-09-14 12:00:00,49.03,49.08,48.93,48.94,12300.0,34.2723,34.3072,34.2024,34.2094,12300.0
2009-09-14 12:05:00,48.94,48.94,48.84,48.85,13900.0,34.2094,34.2094,34.1395,34.1465,13900.0
2009-09-14 12:10:00,48.86,48.86,48.81,48.83,5800.0,34.1535,34.1535,34.1185,34.1325,5800.0
2009-09-14 12:15:00,48.84,48.9,48.82,48.9,6600.0,34.1395,34.1814,34.1255,34.1814,6600.0
2009-09-14 12:20:00,48.9,49.0,48.9,48.98,19600.0,34.1814,34.2513,34.1814,34.2373,19600.0
2009-09-14 12:25:00,48.98,49.03,48.97,49.0,12000.0,34.2373,34.2723,34.2304,34.2513,12000.0
2009-09-14 12:30:00,48.99,49.0,48.92,48.99,14900.0,34.2443,34.2513,34.1954,34.2443,14900.0
2009-09-14 12:35:00,49.01,49.01,48.98,48.98,6100.0,34.2583,34.2583,34.2373,34.2373,6100.0
2009-09-14 12:40:00,48.98,49.0,48.97,48.99,3400.0,34.2373,34.2513,34.2304,34.2443,3400.0
2009-09-14 12:45:00,48.97,48.98,48.94,48.98,6300.0,34.2304,34.2373,34.2094,34.2373,6300.0
2009-09-14 12:50:00,48.94,49.0,48.92,48.99,15600.0,34.2094,34.2513,34.1954,34.2443,15600.0
2009-09-14 12:55:00,48.97,48.97,48.88,48.94,13600.0,34.2304,34.2304,34.1674,34.2094,13600.0
2009-09-14 13:00:00,48.95,48.95,48.84,48.87,7300.0,34.2164,34.2164,34.1395,34.1605,7300.0
2009-09-14 13:05:00,48.86,48.87,48.82,48.84,8300.0,34.1535,34.1605,34.1255,34.1395,8300.0
2009-09-14 13:10:00,48.83,48.9,48.83,48.86,8000.0,34.1325,34.1814,34.1325,34.1535,8000.0
2009-09-14 13:15:00,48.85,48.88,48.8,48.83,14800.0,34.1465,34.1674,34.1115,34.1325,14800.0
2009-09-14 13:20:00,48.82,48.87,48.82,48.84,6300.0,34.1255,34.1605,34.1255,34.1395,6300.0
2009-09-14 13:25:00,48.83,48.86,48.82,48.86,5700.0,34.1325,34.1535,34.1255,34.1535,5700.0
2009-09-14 13:30:00,48.86,48.99,48.86,48.99,14300.0,34.1535,34.2443,34.1535,34.2443,14300.0
2009-09-14 13:35:00,48.99,49.04,48.93,49.03,32400.0,34.2443,34.2793,34.2024,34.2723,32400.0
2009-09-14 13:40:00,49.03,49.04,48.89,48.89,11000.0,34.2723,34.2793,34.1744,34.1744,11000.0
2009-09-14 13:45:00,48.88,48.94,48.85,48.92,14400.0,34.1674,34.2094,34.1465,34.1954,14400.0
2009-09-14 13:50:00,48.91,48.95,48.87,48.91,33500.0,34.1884,34.2164,34.1605,34.1884,33500.0
2009-09-14 13:55:00,48.91,48.98,48.87,48.97,26200.0,34.1884,34.2373,34.1605,34.2304,26200.0
2009-09-14 14:00:00,48.97,48.97,48.9,48.93,20600.0,34.2304,34.2304,34.1814,34.2024,20600.0
2009-09-14 14:05:00,48.92,48.98,48.91,48.94,5700.0,34.1954,34.2373,34.1884,34.2094,5700.0
2009-09-14 14:10:00,48.94,48.99,48.92,48.94,10100.0,34.2094,34.2443,34.1954,34.2094,10100.0
2009-09-14 14:15:00,48.94,49.03,48.93,49.0,13600.0,34.2094,34.2723,34.2024,34.2513,13600.0
2009-09-14 14:20:00,48.99,49.02,48.97,49.0,25500.0,34.2443,34.2653,34.2304,34.2513,25500.0
2009-09-14 14:25:00,48.99,49.16,48.97,49.16,19400.0,34.2443,34.3632,34.2304,34.3632,19400.0
2009-09-14 14:30:00,49.15,49.25,49.11,49.12,20900.0,34.3562,34.4261,34.3282,34.3352,20900.0
2009-09-14 14:35:00,49.1,49.1,49.06,49.08,7900.0,34.3212,34.3212,34.2933,34.3072,7900.0
2009-09-14 14:40:00,49.08,49.1,49.05,49.05,11100.0,34.3072,34.3212,34.2863,34.2863,11100.0
2009-09-14 14:45:00,49.05,49.13,49.02,49.09,33700.0,34.2863,34.3422,34.2653,34.3142,33700.0
2009-09-14 14:50:00,49.12,49.13,49.04,49.04,25100.0,34.3352,34.3422,34.2793,34.2793,25100.0
2009-09-14 14:55:00,49.04,49.22,49.02,49.16,21000.0,34.2793,34.4051,34.2653,34.3632,21000.0
2009-09-14 15:00:00,49.15,49.19,49.11,49.13,15100.0,34.3562,34.3841,34.3282,34.3422,15100.0
2009-09-14 15:05:00,49.13,49.2,49.11,49.16,18100.0,34.3422,34.3911,34.3282,34.3632,18100.0
2009-09-14 15:10:00,49.17,49.17,49.1,49.15,13200.0,34.3702,34.3702,34.3212,34.3562,13200.0
2009-09-14 15:15:00,49.16,49.21,49.14,49.17,13200.0,34.3632,34.3981,34.3492,34.3702,13200.0
2009-09-14 15:20:00,49.15,49.16,49.1,49.12,23400.0,34.3562,34.3632,34.3212,34.3352,23400.0
2009-09-14 15:25:00,49.12,49.15,49.04,49.07,14800.0,34.3352,34.3562,34.2793,34.3003,14800.0
2009-09-14 15:30:00,49.06,49.13,49.06,49.11,24800.0,34.2933,34.3422,34.2933,34.3282,24800.0
2009-09-14 15:35:00,49.09,49.11,49.02,49.02,47900.0,34.3142,34.3282,34.2653,34.2653,47900.0
2009-09-14 15:40:00,49.02,49.12,49.02,49.11,104600.0,34.2653,34.3352,34.2653,34.3282,104600.0
2009-09-14 15:45:00,49.09,49.15,49.06,49.11,44400.0,34.3142,34.3562,34.2933,34.3282,44400.0
2009-09-14 15:50:00,49.11,49.13,49.03,49.05,85000.0,34.3282,34.3422,34.2723,34.2863,85000.0
2009-09-14 15:55:00,49.04,49.08,49.03,49.04,144400.0,34.2793,34.3072,34.2723,34.2793,144400.0
2009-09-15 09:30:00,49.34,49.34,48.75,48.76,53800.0,34.489,34.489,34.0766,34.0836,53800.0
2009-09-15 09:35:00,48.78,49.23,48.78,49.1,40900.0,34.0975,34.4121,34.0975,34.3212,40900.0
2009-09-15 09:40:00,49.11,49.14,48.89,49.03,38400.0,34.3282,34.3492,34.1744,34.2723,38400.0
2009-09-15 09:45:00,48.99,49.05,48.77,48.81,35700.0,34.2443,34.2863,34.0906,34.1185,35700.0
2009-09-15 09:50:00,48.81,48.81,48.54,48.58,33600.0,34.1185,34.1185,33.9298,33.9577,33600.0
2009-09-15 09:55:00,48.55,48.63,48.44,48.63,27800.0,33.9368,33.9927,33.8599,33.9927,27800.0
2009-09-15 10:00:00,48.61,48.61,48.23,48.36,48700.0,33.9787,33.9787,33.7131,33.804,48700.0
2009-09-15 10:05:00,48.35,48.69,48.35,48.68,23300.0,33.797,34.0346,33.797,34.0276,23300.0
2009-09-15 10:10:00,48.67,48.68,48.39,48.44,18000.0,34.0207,34.0276,33.8249,33.8599,18000.0
2009-09-15 10:15:00,48.42,48.5,48.28,48.5,25800.0,33.8459,33.9018,33.748,33.9018,25800.0
2009-09-15 10:20:00,48.52,48.61,48.5,48.55,42300.0,33.9158,33.9787,33.9018,33.9368,42300.0
2009-09-15 10:25:00,48.57,48.66,48.5,48.64,65900.0,33.9508,34.0137,33.9018,33.9997,65900.0
2009-09-15 10:30:00,48.64,48.76,48.62,48.68,35900.0,33.9997,34.0836,33.9857,34.0276,35900.0
2009-09-15 10:35:00,48.65,48.85,48.65,48.83,37300.0,34.0067,34.1465,34.0067,34.1325,37300.0
2009-09-15 10:40:00,48.85,48.92,48.77,48.91,56000.0,34.1465,34.1954,34.0906,34.1884,56000.0
2009-09-15 10:45:00,48.91,49.01,48.9,48.99,34600.0,34.1884,34.2583,34.1814,34.2443,34600.0
2009-09-15 10:50:00,48.98,49.03,48.81,48.82,40900.0,34.2373,34.2723,34.1185,34.1255,40900.0
2009-09-15 10:55:00,48.81,48.81,48.52,48.73,190900.0,34.1185,34.1185,33.9158,34.0626,190900.0
2009-09-15 11:00:00,48.73,48.85,48.67,48.67,71900.0,34.0626,34.1465,34.0207,34.0207,71900.0
2009-09-15 11:05:00,48.64,48.78,48.54,48.78,74700.0,33.9997,34.0975,33.9298,34.0975,74700.0
2009-09-15 11:10:00,48.78,48.84,48.77,48.79,19700.0,34.0975,34.1395,34.0906,34.1045,19700.0
2009-09-15 11:15:00,48.79,48.82,48.73,48.82,16300.0,34.1045,34.1255,34.0626,34.1255,16300.0
2009-09-15 11:20:00,48.8,48.87,48.75,48.75,30000.0,34.1115,34.1605,34.0766,34.0766,30000.0
2009-09-15 11:25:00,48.76,48.76,48.63,48.63,23400.0,34.0836,34.0836,33.9927,33.9927,23400.0
2009-09-15 11:30:00,48.63,48.69,48.59,48.64,28800.0,33.9927,34.0346,33.9647,33.9997,28800.0
2009-09-15 11:35:00,48.65,48.79,48.65,48.77,34600.0,34.0067,34.1045,34.0067,34.0906,34600.0
2009-09-15 11:40:00,48.78,48.8,48.71,48.71,26400.0,34.0975,34.1115,34.0486,34.0486,26400.0
2009-09-15 11:45:00,48.74,48.78,48.7,48.76,25000.0,34.0696,34.0975,34.0416,34.0836,25000.0
2009-09-15 11:50:00,48.75,48.85,48.72,48.77,50100.0,34.0766,34.1465,34.0556,34.0906,50100.0
2009-09-15 11:55:00,48.77,48.8,48.75,48.78,35300.0,34.0906,34.1115,34.0766,34.0975,35300.0
2009-09-15 12:00:00,48.77,48.78,48.68,48.7,22400.0,34.0906,34.0975,34.0276,34.0416,22400.0
2009-09-15 12:05:00,48.69,48.78,48.66,48.74,15400.0,34.0346,34.0975,34.0137,34.0696,15400.0
2009-09-15 12:10:00,48.75,48.8,48.75,48.75,24400.0,34.0766,34.1115,34.0766,34.0766,24400.0
2009-09-15 12:15:00,48.76,48.79,48.74,48.74,14900.0,34.0836,34.1045,34.0696,34.0696,14900.0
2009-09-15 12:20:00,48.76,48.78,48.74,48.74,7300.0,34.0836,34.0975,34.0696,34.0696,7300.0
2009-09-15 12:25:00,48.75,48.78,48.74,48.75,4800.0,34.0766,34.0975,34.0696,34.0766,4800.0
2009-09-15 12:30:00,48.74,48.74,48.68,48.72,9500.0,34.0696,34.0696,34.0276,34.0556,9500.0
2009-09-15 12:35:00,48.71,48.75,48.7,48.7,10400.0,34.0486,34.0766,34.0416,34.0416,10400.0
2009-09-15 12:40:00,48.71,48.77,48.69,48.72,16400.0,34.0486,34.0906,34.0346,34.0556,16400.0
2009-09-15 12:45:00,48.71,48.76,48.69,48.71,37300.0,34.0486,34.0836,34.0346,34.0486,37300.0
2009-09-15 12:50:00,48.71,48.79,48.7,48.73,20400.0,34.0486,34.1045,34.0416,34.0626,20400.0
2009-09-15 12:55:00,48.75,48.8,48.72,48.78,15100.0,34.0766,34.1115,34.0556,34.0975,15100.0
2009-09-15 13:00:00,48.78,48.83,48.76,48.78,25300.0,34.0975,34.1325,34.0836,34.0975,25300.0
2009-09-15 13:05:00,48.78,48.8,48.75,48.78,26800.0,34.0975,34.1115,34.0766,34.0975,26800.0
2009-09-15 13:10:00,48.78,48.86,48.74,48.85,60400.0,34.0975,34.1535,34.0696,34.1465,60400.0
2009-09-15 13:15:00,48.83,48.93,48.78,48.87,34200.0,34.1325,34.2024,34.0975,34.1605,34200.0
2009-09-15 13:20:00,48.88,48.95,48.85,48.9,15200.0,34.1674,34.2164,34.1465,34.1814,15200.0
2009-09-15 13:25:00,48.91,48.91,48.8,48.83,13200.0,34.1884,34.1884,34.1115,34.1325,13200.0
2009-09-15 13:30:00,48.85,48.88,48.78,48.8,12700.0,34.1465,34.1674,34.0975,34.1115,12700.0
2009-09-15 13:35:00,48.81,48.89,48.81,48.89,8400.0,34.1185,34.1744,34.1185,34.1744,8400.0
2009-09-15 13:40:00,48.88,48.89,48.78,48.86,22000.0,34.1674,34.1744,34.0975,34.1535,22000.0
2009-09-15 13:45:00,48.86,48.89,48.83,48.85,17100.0,34.1535,34.1744,34.1325,34.1465,17100.0
2009-09-15 13:50:00,48.87,48.88,48.78,48.83,23500.0,34.1605,34.1674,34.0975,34.1325,23500.0
2009-09-15 13:55:00,48.82,48.89,48.81,48.81,27900.0,34.1255,34.1744,34.1185,34.1185,27900.0
2009-09-15 14:00:00,48.82,48.85,48.78,48.8,20800.0,34.1255,34.1465,34.0975,34.1115,20800.0
2009-09-15 14:05:00,48.79,48.82,48.74,48.76,18000.0,34.1045,34.1255,34.0696,34.0836,18000.0
2009-09-15 14:10:00,48.75,48.76,48.7,48.73,39400.0,34.0766,34.0836,34.0416,34.0626,39400.0
2009-09-15 14:15:00,48.73,48.76,48.7,48.75,35100.0,34.0626,34.0836,34.0416,34.0766,35100.0
2009-09-15 14:20:00,48.74,48.76,48.71,48.73,51900.0,34.0696,34.0836,34.0486,34.0626,51900.0
2009-09-15 14:25:00,48.74,48.75,48.73,48.74,22800.0,34.0696,34.0766,34.0626,34.0696,22800.0
2009-09-15 14:30:00,48.74,48.77,48.73,48.75,32600.0,34.0696,34.0906,34.0626,34.0766,32600.0
2009-09-15 14:35:00,48.76,48.77,48.73,48.73,50500.0,34.0836,34.0906,34.0626,34.0626,50500.0
2009-09-15 14:40:00,48.73,48.75,48.73,48.75,20300.0,34.0626,34.0766,34.0626,34.0766,20300.0
2009-09-15 14:45:00,48.75,48.8,48.73,48.75,38700.0,34.0766,34.1115,34.0626,34.0766,38700.0
2009-09-15 14:50:00,48.75,48.78,48.73,48.76,71700.0,34.0766,34.0975,34.0626,34.0836,71700.0
2009-09-15 14:55:00,48.76,48.84,48.73,48.84,57900.0,34.0836,34.1395,34.0626,34.1395,57900.0
2009-09-15 15:00:00,48.84,48.86,48.76,48.82,111500.0,34.1395,34.1535,34.0836,34.1255,111500.0
2009-09-15 15:05:00,48.82,48.85,48.78,48.83,30500.0,34.1255,34.1465,34.0975,34.1325,30500.0
2009-09-15 15:10:00,48.84,48.97,48.82,48.91,38900.0,34.1395,34.2304,34.1255,34.1884,38900.0
2009-09-15 15:15:00,48.92,49.01,48.92,48.98,27100.0,34.1954,34.2583,34.1954,34.2373,27100.0
2009-09-15 15:20:00,48.99,49.1,48.97,49.05,47100.0,34.2443,34.3212,34.2304,34.2863,47100.0
2009-09-15 15:25:00,49.06,49.06,48.97,49.0,42000.0,34.2933,34.2933,34.2304,34.2513,42000.0
2009-09-15 15:30:00,48.97,48.99,48.88,48.95,55500.0,34.2304,34.2443,34.1674,34.2164,55500.0
2009-09-15 15:35:00,48.94,48.99,48.9,48.91,41400.0,34.2094,34.2443,34.1814,34.1884,41400.0
2009-09-15 15:40:00,48.91,48.92,48.71,48.76,110500.0,34.1884,34.1954,34.0486,34.0836,110500.0
2009-09-15 15:45:00,48.78,48.82,48.73,48.81,131400.0,34.0975,34.1255,34.0626,34.1185,131400.0
2009-09-15 15:50:00,48.83,48.84,48.75,48.83,114200.0,34.1325,34.1395,34.0766,34.1325,114200.0
2009-09-15 15:55:00,48.83,48.84,48.76,48.79,152500.0,34.1325,34.1395,34.0836,34.1045,152500.0
2009-09-16 09:30:00,49.21,49.49,48.79,48.84,234400.0,34.3981,34.5938,34.1045,34.1395,234400.0
2009-09-16 09:35:00,48.83,49.06,48.65,48.86,67100.0,34.1325,34.2933,34.0067,34.1535,67100.0
2009-09-16 09:40:00,48.83,48.86,48.63,48.69,61900.0,34.1325,34.1535,33.9927,34.0346,61900.0
2009-09-16 09:45:00,48.69,48.69,48.39,48.42,72300.0,34.0346,34.0346,33.8249,33.8459,72300.0
2009-09-16 09:50:00,48.43,48.43,48.15,48.17,54500.0,33.8529,33.8529,33.6572,33.6712,54500.0
2009-09-16 09:55:00,48.18,48.36,48.16,48.32,68200.0,33.6781,33.804,33.6642,33.776,68200.0
2009-09-16 10:00:00,48.31,48.53,48.3,48.49,51600.0,33.769,33.9228,33.762,33.8948,51600.0
2009-09-16 10:05:00,48.5,48.66,48.5,48.53,26100.0,33.9018,34.0137,33.9018,33.9228,26100.0
2009-09-16 10:10:00,48.53,48.59,48.41,48.46,27400.0,33.9228,33.9647,33.8389,33.8739,27400.0
2009-09-16 10:15:00,48.48,48.63,48.47,48.47,24300.0,33.8878,33.9927,33.8809,33.8809,24300.0
2009-09-16 10:20:00,48.47,48.49,48.28,48.29,25200.0,33.8809,33.8948,33.748,33.755,25200.0
2009-09-16 10:25:00,48.29,48.34,48.23,48.3,30500.0,33.755,33.79,33.7131,33.762,30500.0
2009-09-16 10:30:00,48.3,48.38,48.14,48.15,62600.0,33.762,33.8179,33.6502,33.6572,62600.0
2009-09-16 10:35:00,48.15,48.23,47.97,47.98,95700.0,33.6572,33.7131,33.5313,33.5383,95700.0
2009-09-16 10:40:00,47.98,48.28,47.98,48.27,70500.0,33.5383,33.748,33.5383,33.7411,70500.0
2009-09-16 10:45:00,48.26,48.33,48.08,48.1,38100.0,33.7341,33.783,33.6082,33.6222,38100.0
2009-09-16 10:50:00,48.1,48.18,48.09,48.12,23000.0,33.6222,33.6781,33.6152,33.6362,23000.0
2009-09-16 10:55:00,48.14,48.14,48.01,48.08,44000.0,33.6502,33.6502,33.5593,33.6082,44000.0
2009-09-16 11:00:00,48.07,48.09,48.0,48.0,35700.0,33.6012,33.6152,33.5523,33.5523,35700.0
2009-09-16 11:05:00,48.0,48.04,47.94,47.99,35600.0,33.5523,33.5803,33.5104,33.5453,35600.0
2009-09-16 11:10:00,47.99,48.05,47.98,48.01,22200.0,33.5453,33.5873,33.5383,33.5593,22200.0
2009-09-16 11:15:00,48.02,48.04,47.99,48.01,23700.0,33.5663,33.5803,33.5453,33.5593,23700.0
2009-09-16 11:20:00,48.02,48.05,47.92,47.95,39800.0,33.5663,33.5873,33.4964,33.5174,39800.0
2009-09-16 11:25:00,47.97,47.99,47.92,47.94,19300.0,33.5313,33.5453,33.4964,33.5104,19300.0
2009-09-16 11:30:00,47.94,47.99,47.93,47.98,26800.0,33.5104,33.5453,33.5034,33.5383,26800.0
2009-09-16 11:35:00,48.0,48.01,47.88,47.9,31900.0,33.5523,33.5593,33.4684,33.4824,31900.0
2009-09-16 11:40:00,47.92,48.01,47.88,48.0,33900.0,33.4964,33.5593,33.4684,33.5523,33900.0
2009-09-16 11:45:00,48.01,48.07,47.93,47.95,38000.0,33.5593,33.6012,33.5034,33.5174,38000.0
2009-09-16 11:50:00,47.94,48.01,47.9,47.92,37400.0,33.5104,33.5593,33.4824,33.4964,37400.0
2009-09-16 11:55:00,47.92,48.01,47.92,47.95,22900.0,33.4964,33.5593,33.4964,33.5174,22900.0
2009-09-16 12:00:00,47.96,47.97,47.82,47.83,108500.0,33.5244,33.5313,33.4265,33.4335,108500.0
2009-09-16 12:05:00,47.82,47.9,47.81,47.85,73200.0,33.4265,33.4824,33.4195,33.4475,73200.0
2009-09-16 12:10:00,47.86,47.92,47.82,47.91,24200.0,33.4545,33.4964,33.4265,33.4894,24200.0
2009-09-16 12:15:00,47.92,47.94,47.88,47.9,38300.0,33.4964,33.5104,33.4684,33.4824,38300.0
2009-09-16 12:20:00,47.9,47.91,47.8,47.8,43900.0,33.4824,33.4894,33.4125,33.4125,43900.0
2009-09-16 12:25:00,47.8,47.9,47.62,47.65,413700.0,33.4125,33.4824,33.2867,33.3077,413700.0
2009-09-16 12:30:00,47.64,47.65,47.43,47.51,102000.0,33.3007,33.3077,33.1539,33.2098,102000.0
2009-09-16 12:35:00,47.51,47.54,47.42,47.42,74400.0,33.2098,33.2308,33.1469,33.1469,74400.0
2009-09-16 12:40:00,47.43,47.44,47.34,47.34,47400.0,33.1539,33.1609,33.091,33.091,47400.0
2009-09-16 12:45:00,47.34,47.36,47.2,47.22,116300.0,33.091,33.105,32.9931,33.0071,116300.0
2009-09-16 12:50:00,47.22,47.24,47.08,47.11,69000.0,33.0071,33.0211,32.9092,32.9302,69000.0
2009-09-16 12:55:00,47.1,47.13,46.88,46.97,124300.0,32.9232,32.9442,32.7694,32.8323,124300.0
2009-09-16 13:00:00,46.96,47.26,46.96,47.26,72600.0,32.8254,33.0351,32.8254,33.0351,72600.0
2009-09-16 13:05:00,47.26,47.35,47.22,47.34,83200.0,33.0351,33.098,33.0071,33.091,83200.0
2009-09-16 13:10:00,47.34,47.45,47.31,47.44,56000.0,33.091,33.1679,33.07,33.1609,56000.0
2009-09-16 13:15:00,47.44,47.56,47.44,47.56,58900.0,33.1609,33.2448,33.1609,33.2448,58900.0
2009-09-16 13:20:00,47.55,47.6,47.45,47.46,143000.0,33.2378,33.2727,33.1679,33.1749,143000.0
2009-09-16 13:25:00,47.45,47.46,47.33,47.36,49100.0,33.1679,33.1749,33.084,33.105,49100.0
2009-09-16 13:30:00,47.36,47.41,47.28,47.28,61500.0,33.105,33.1399,33.049,33.049,61500.0
2009-09-16 13:35:00,47.29,47.29,47.23,47.25,48900.0,33.056,33.056,33.0141,33.0281,48900.0
2009-09-16 13:40:00,47.25,47.31,47.24,47.28,46700.0,33.0281,33.07,33.0211,33.049,46700.0
2009-09-16 13:45:00,47.28,47.3,47.24,47.26,51000.0,33.049,33.063,33.0211,33.0351,51000.0
2009-09-16 13:50:00,47.27,47.27,47.13,47.14,50900.0,33.042,33.042,32.9442,32.9512,50900.0
2009-09-16 13:55:00,47.14,47.22,47.09,47.16,103600.0,32.9512,33.0071,32.9162,32.9652,103600.0
2009-09-16 14:00:00,47.18,47.35,47.17,47.35,34600.0,32.9791,33.098,32.9721,33.098,34600.0
2009-09-16 14:05:00,47.35,47.4,47.29,47.33,104600.0,33.098,33.1329,33.056,33.084,104600.0
2009-09-16 14:10:00,47.34,47.4,47.34,47.37,26400.0,33.091,33.1329,33.091,33.1119,26400.0
2009-09-16 14:15:00,47.37,47.41,47.34,47.38,29800.0,33.1119,33.1399,33.091,33.1189,29800.0
2009-09-16 14:20:00,47.38,47.39,47.35,47.38,33000.0,33.1189,33.1259,33.098,33.1189,33000.0
2009-09-16 14:25:00,47.38,47.39,47.31,47.36,59200.0,33.1189,33.1259,33.07,33.105,59200.0
2009-09-16 14:30:00,47.36,47.38,47.23,47.27,53900.0,33.105,33.1189,33.0141,33.042,53900.0
2009-09-16 14:35:00,47.26,47.32,47.26,47.32,29800.0,33.0351,33.077,33.0351,33.077,29800.0
2009-09-16 14:40:00,47.32,47.4,47.32,47.35,49700.0,33.077,33.1329,33.077,33.098,49700.0
2009-09-16 14:45:00,47.37,47.46,47.3,47.45,87000.0,33.1119,33.1749,33.063,33.1679,87000.0
2009-09-16 14:50:00,47.45,47.49,47.37,47.38,97000.0,33.1679,33.1958,33.1119,33.1189,97000.0
2009-09-16 14:55:00,47.37,47.43,47.33,47.34,32800.0,33.1119,33.1539,33.084,33.091,32800.0
2009-09-16 15:00:00,47.33,47.37,47.24,47.35,45400.0,33.084,33.1119,33.0211,33.098,45400.0
2009-09-16 15:05:00,47.36,47.36,47.31,47.34,38900.0,33.105,33.105,33.07,33.091,38900.0
2009-09-16 15:10:00,47.35,47.45,47.31,47.45,52800.0,33.098,33.1679,33.07,33.1679,52800.0
2009-09-16 15:15:00,47.44,47.51,47.4,47.45,66700.0,33.1609,33.2098,33.1329,33.1679,66700.0
2009-09-16 15:20:00,47.46,47.52,47.44,47.5,59600.0,33.1749,33.2168,33.1609,33.2028,59600.0
2009-09-16 15:25:00,47.5,47.51,47.41,47.46,59600.0,33.2028,33.2098,33.1399,33.1749,59600.0
2009-09-16 15:30:00,47.46,47.49,47.31,47.34,107400.0,33.1749,33.1958,33.07,33.091,107400.0
2009-09-16 15:35:00,47.35,47.4,47.28,47.29,112100.0,33.098,33.1329,33.049,33.056,112100.0
2009-09-16 15:40:00,47.29,47.45,47.28,47.44,112600.0,33.056,33.1679,33.049,33.1609,112600.0
2009-09-16 15:45:00,47.45,47.6,47.44,47.56,125600.0,33.1679,33.2727,33.1609,33.2448,125600.0
2009-09-16 15:50:00,47.56,47.61,47.55,47.57,123700.0,33.2448,33.2797,33.2378,33.2517,123700.0
2009-09-16 15:55:00,47.56,47.56,47.44,47.45,222200.0,33.2448,33.2448,33.1609,33.1679,222200.0
2009-09-17 09:30:00,47.42,47.7,47.13,47.18,55500.0,33.1469,33.3426,32.9442,32.9791,55500.0
2009-09-17 09:35:00,47.17,47.52,47.16,47.4,44200.0,32.9721,33.2168,32.9652,33.1329,44200.0
2009-09-17 09:40:00,47.44,47.5,47.21,47.28,50900.0,33.1609,33.2028,33.0001,33.049,50900.0
2009-09-17 09:45:00,47.28,47.37,47.19,47.2,51400.0,33.049,33.1119,32.9861,32.9931,51400.0
2009-09-17 09:50:00,47.2,47.41,47.16,47.39,71300.0,32.9931,33.1399,32.9652,33.1259,71300.0
2009-09-17 09:55:00,47.43,47.45,47.24,47.29,102500.0,33.1539,33.1679,33.0211,33.056,102500.0
2009-09-17 10:00:00,47.3,47.54,47.18,47.29,96800.0,33.063,33.2308,32.9791,33.056,96800.0
2009-09-17 10:05:00,47.3,47.47,47.2,47.31,59000.0,33.063,33.1818,32.9931,33.07,59000.0
2009-09-17 10:10:00,47.31,47.39,47.19,47.19,48600.0,33.07,33.1259,32.9861,32.9861,48600.0
2009-09-17 10:15:00,47.2,47.24,46.97,46.98,96600.0,32.9931,33.0211,32.8323,32.8393,96600.0
2009-09-17 10:20:00,46.97,47.04,46.69,46.74,131600.0,32.8323,32.8813,32.6366,32.6716,131600.0
2009-09-17 10:25:00,46.74,46.76,46.55,46.72,78600.0,32.6716,32.6856,32.5388,32.6576,78600.0
2009-09-17 10:30:00,46.71,46.99,46.71,46.9,55300.0,32.6506,32.8463,32.6506,32.7834,55300.0
2009-09-17 10:35:00,46.89,47.04,46.89,46.94,63100.0,32.7764,32.8813,32.7764,32.8114,63100.0
2009-09-17 10:40:00,46.96,47.11,46.96,47.07,23900.0,32.8254,32.9302,32.8254,32.9022,23900.0
2009-09-17 10:45:00,47.08,47.23,47.07,47.17,52300.0,32.9092,33.0141,32.9022,32.9721,52300.0
2009-09-17 10:50:00,47.18,47.24,47.14,47.21,43900.0,32.9791,33.0211,32.9512,33.0001,43900.0
2009-09-17 10:55:00,47.21,47.21,47.08,47.12,46600.0,33.0001,33.0001,32.9092,32.9372,46600.0
2009-09-17 11:00:00,47.13,47.24,47.07,47.11,46200.0,32.9442,33.0211,32.9022,32.9302,46200.0
2009-09-17 11:05:00,47.11,47.17,47.06,47.14,36900.0,32.9302,32.9721,32.8953,32.9512,36900.0
2009-09-17 11:10:00,47.14,47.23,47.08,47.21,41900.0,32.9512,33.0141,32.9092,33.0001,41900.0
2009-09-17 11:15:00,47.2,47.3,47.18,47.22,59300.0,32.9931,33.063,32.9791,33.0071,59300.0
2009-09-17 11:20:00,47.21,47.24,47.13,47.19,45800.0,33.0001,33.0211,32.9442,32.9861,45800.0
2009-09-17 11:25:00,47.17,47.2,47.07,47.19,51000.0,32.9721,32.9931,32.9022,32.9861,51000.0
2009-09-17 11:30:00,47.18,47.21,47.07,47.12,44100.0,32.9791,33.0001,32.9022,32.9372,44100.0
2009-09-17 11:35:00,47.11,47.11,46.93,46.96,82800.0,32.9302,32.9302,32.8044,32.8254,82800.0
2009-09-17 11:40:00,46.95,47.06,46.9,47.01,56000.0,32.8184,32.8953,32.7834,32.8603,56000.0
2009-09-17 11:45:00,46.99,47.14,46.97,47.04,39300.0,32.8463,32.9512,32.8323,32.8813,39300.0
2009-09-17 11:50:00,47.03,47.03,46.83,46.86,40100.0,32.8743,32.8743,32.7345,32.7555,40100.0
2009-09-17 11:55:00,46.85,46.88,46.82,46.83,33100.0,32.7485,32.7694,32.7275,32.7345,33100.0
2009-09-17 12:00:00,46.82,46.87,46.79,46.86,30700.0,32.7275,32.7624,32.7065,32.7555,30700.0
2009-09-17 12:05:00,46.86,47.03,46.86,46.99,42500.0,32.7555,32.8743,32.7555,32.8463,42500.0
2009-09-17 12:10:00,46.99,46.99,46.78,46.84,47900.0,32.8463,32.8463,32.6995,32.7415,47900.0
2009-09-17 12:15:00,46.87,46.96,46.8,46.82,40200.0,32.7624,32.8254,32.7135,32.7275,40200.0
2009-09-17 12:20:00,46.83,46.95,46.77,46.92,37200.0,32.7345,32.8184,32.6925,32.7974,37200.0
2009-09-17 12:25:00,46.93,47.08,46.92,47.07,28700.0,32.8044,32.9092,32.7974,32.9022,28700.0
2009-09-17 12:30:00,47.07,47.08,47.0,47.01,32500.0,32.9022,32.9092,32.8533,32.8603,32500.0
2009-09-17 12:35:00,47.01,47.08,46.99,47.05,32100.0,32.8603,32.9092,32.8463,32.8883,32100.0
2009-09-17 12:40:00,47.05,47.05,46.85,46.87,65600.0,32.8883,32.8883,32.7485,32.7624,65600.0
2009-09-17 12:45:00,46.88,46.9,46.71,46.74,33500.0,32.7694,32.7834,32.6506,32.6716,33500.0
2009-09-17 12:50:00,46.74,46.79,46.69,46.77,23300.0,32.6716,32.7065,32.6366,32.6925,23300.0
2009-09-17 12:55:00,46.77,46.79,46.68,46.68,27000.0,32.6925,32.7065,32.6296,32.6296,27000.0
2009-09-17 13:00:00,46.68,46.74,46.67,46.7,25100.0,32.6296,32.6716,32.6226,32.6436,25100.0
2009-09-17 13:05:00,46.7,46.76,46.67,46.69,32600.0,32.6436,32.6856,32.6226,32.6366,32600.0
2009-09-17 13:10:00,46.72,46.79,46.7,46.72,29100.0,32.6576,32.7065,32.6436,32.6576,29100.0
2009-09-17 13:15:00,46.71,46.77,46.68,46.77,23800.0,32.6506,32.6925,32.6296,32.6925,23800.0
2009-09-17 13:20:00,46.77,46.77,46.61,46.61,37700.0,32.6925,32.6925,32.5807,32.5807,37700.0
2009-09-17 13:25:00,46.61,46.63,46.47,46.53,44800.0,32.5807,32.5947,32.4828,32.5248,44800.0
2009-09-17 13:30:00,46.52,46.59,46.46,46.54,23800.0,32.5178,32.5667,32.4758,32.5318,23800.0
2009-09-17 13:35:00,46.54,46.54,46.39,46.54,52600.0,32.5318,32.5318,32.4269,32.5318,52600.0
2009-09-17 13:40:00,46.54,46.6,46.44,46.57,41900.0,32.5318,32.5737,32.4619,32.5527,41900.0
2009-09-17 13:45:00,46.55,46.65,46.54,46.64,23400.0,32.5388,32.6087,32.5318,32.6017,23400.0
2009-09-17 13:50:00,46.64,46.67,46.6,46.62,38800.0,32.6017,32.6226,32.5737,32.5877,38800.0
2009-09-17 13:55:00,46.62,46.67,46.56,46.62,32200.0,32.5877,32.6226,32.5457,32.5877,32200.0
2009-09-17 14:00:00,46.61,46.7,46.6,46.7,22200.0,32.5807,32.6436,32.5737,32.6436,22200.0
2009-09-17 14:05:00,46.71,46.77,46.69,46.72,18400.0,32.6506,32.6925,32.6366,32.6576,18400.0
2009-09-17 14:10:00,46.71,46.75,46.64,46.74,15200.0,32.6506,32.6786,32.6017,32.6716,15200.0
2009-09-17 14:15:00,46.74,46.81,46.68,46.73,20100.0,32.6716,32.7205,32.6296,32.6646,20100.0
2009-09-17 14:20:00,46.73,46.77,46.69,46.7,15400.0,32.6646,32.6925,32.6366,32.6436,15400.0
2009-09-17 14:25:00,46.71,46.76,46.68,46.72,22600.0,32.6506,32.6856,32.6296,32.6576,22600.0
2009-09-17 14:30:00,46.75,46.81,46.71,46.72,18900.0,32.6786,32.7205,32.6506,32.6576,18900.0
2009-09-17 14:35:00,46.73,46.79,46.7,46.72,25400.0,32.6646,32.7065,32.6436,32.6576,25400.0
2009-09-17 14:40:00,46.71,46.74,46.65,46.74,21600.0,32.6506,32.6716,32.6087,32.6716,21600.0
2009-09-17 14:45:00,46.71,46.78,46.71,46.76,20600.0,32.6506,32.6995,32.6506,32.6856,20600.0
2009-09-17 14:50:00,46.76,46.94,46.76,46.87,75900.0,32.6856,32.8114,32.6856,32.7624,75900.0
2009-09-17 14:55:00,46.87,46.87,46.74,46.76,32100.0,32.7624,32.7624,32.6716,32.6856,32100.0
2009-09-17 15:00:00,46.76,46.79,46.69,46.7,35100.0,32.6856,32.7065,32.6366,32.6436,35100.0
2009-09-17 15:05:00,46.71,46.71,46.63,46.67,36700.0,32.6506,32.6506,32.5947,32.6226,36700.0
2009-09-17 15:10:00,46.68,46.69,46.6,46.63,36000.0,32.6296,32.6366,32.5737,32.5947,36000.0
2009-09-17 15:15:00,46.62,46.68,46.58,46.65,50200.0,32.5877,32.6296,32.5597,32.6087,50200.0
2009-09-17 15:20:00,46.65,46.81,46.64,46.72,46200.0,32.6087,32.7205,32.6017,32.6576,46200.0
2009-09-17 15:25:00,46.72,46.76,46.65,46.66,39900.0,32.6576,32.6856,32.6087,32.6157,39900.0
2009-09-17 15:30:00,46.66,46.69,46.6,46.6,42900.0,32.6157,32.6366,32.5737,32.5737,42900.0
2009-09-17 15:35:00,46.6,46.65,46.59,46.62,66700.0,32.5737,32.6087,32.5667,32.5877,66700.0
2009-09-17 15:40:00,46.63,46.65,46.55,46.58,66800.0,32.5947,32.6087,32.5388,32.5597,66800.0
2009-09-17 15:45:00,46.58,46.63,46.52,46.6,80700.0,32.5597,32.5947,32.5178,32.5737,80700.0
2009-09-17 15:50:00,46.59,46.62,46.54,46.56,99600.0,32.5667,32.5877,32.5318,32.5457,99600.0
2009-09-17 15:55:00,46.57,46.63,46.56,46.62,204400.0,32.5527,32.5947,32.5457,32.5877,204400.0
2009-09-18 09:30:00,46.97,47.06,46.65,46.68,480100.0,32.8323,32.8953,32.6087,32.6296,480100.0
2009-09-18 09:35:00,46.67,46.81,46.63,46.67,36100.0,32.6226,32.7205,32.5947,32.6226,36100.0
2009-09-18 09:40:00,46.65,46.7,46.45,46.53,36600.0,32.6087,32.6436,32.4689,32.5248,36600.0
2009-09-18 09:45:00,46.53,46.6,46.46,46.5,30700.0,32.5248,32.5737,32.4758,32.5038,30700.0
2009-09-18 09:50:00,46.51,46.57,46.42,46.5,30800.0,32.5108,32.5527,32.4479,32.5038,30800.0
2009-09-18 09:55:00,46.5,46.57,46.47,46.52,30700.0,32.5038,32.5527,32.4828,32.5178,30700.0
2009-09-18 10:00:00,46.56,46.56,46.45,46.52,24200.0,32.5457,32.5457,32.4689,32.5178,24200.0
2009-09-18 10:05:00,46.51,46.51,46.27,46.48,21500.0,32.5108,32.5108,32.343,32.4898,21500.0
2009-09-18 10:10:00,46.49,46.58,46.48,46.48,35000.0,32.4968,32.5597,32.4898,32.4898,35000.0
2009-09-18 10:15:00,46.5,46.51,46.41,46.49,16400.0,32.5038,32.5108,32.4409,32.4968,16400.0
2009-09-18 10:20:00,46.49,46.54,46.43,46.47,20000.0,32.4968,32.5318,32.4549,32.4828,20000.0
2009-09-18 10:25:00,46.49,46.52,46.41,46.46,19600.0,32.4968,32.5178,32.4409,32.4758,19600.0
2009-09-18 10:30:00,46.44,46.52,46.42,46.51,21100.0,32.4619,32.5178,32.4479,32.5108,21100.0
2009-09-18 10:35:00,46.51,46.52,46.46,46.49,19800.0,32.5108,32.5178,32.4758,32.4968,19800.0
2009-09-18 10:40:00,46.5,46.51,46.47,46.5,27000.0,32.5038,32.5108,32.4828,32.5038,27000.0
2009-09-18 10:45:00,46.5,46.51,46.39,46.44,39000.0,32.5038,32.5108,32.4269,32.4619,39000.0
2009-09-18 10:50:00,46.44,46.51,46.42,46.49,14300.0,32.4619,32.5108,32.4479,32.4968,14300.0
2009-09-18 10:55:00,46.49,46.52,46.43,46.49,24100.0,32.4968,32.5178,32.4549,32.4968,24100.0
2009-09-18 11:00:00,46.48,46.51,46.4,46.41,11100.0,32.4898,32.5108,32.4339,32.4409,11100.0
2009-09-18 11:05:00,46.39,46.43,46.37,46.42,14600.0,32.4269,32.4549,32.4129,32.4479,14600.0
2009-09-18 11:10:00,46.42,46.46,46.38,46.39,18900.0,32.4479,32.4758,32.4199,32.4269,18900.0
2009-09-18 11:15:00,46.39,46.39,46.28,46.34,36400.0,32.4269,32.4269,32.35,32.392,36400.0
2009-09-18 11:20:00,46.35,46.36,46.28,46.3,27900.0,32.399,32.4059,32.35,32.364,27900.0
2009-09-18 11:25:00,46.29,46.3,46.18,46.19,32800.0,32.357,32.364,32.2801,32.2871,32800.0
2009-09-18 11:30:00,46.19,46.25,46.13,46.17,53900.0,32.2871,32.3291,32.2452,32.2731,53900.0
2009-09-18 11:35:00,46.17,46.21,46.16,46.17,35700.0,32.2731,32.3011,32.2661,32.2731,35700.0
2009-09-18 11:40:00,46.18,46.33,46.18,46.28,33600.0,32.2801,32.385,32.2801,32.35,33600.0
2009-09-18 11:45:00,46.28,46.28,46.2,46.22,31800.0,32.35,32.35,32.2941,32.3081,31800.0
2009-09-18 11:50:00,46.22,46.22,46.19,46.21,37000.0,32.3081,32.3081,32.2871,32.3011,37000.0
2009-09-18 11:55:00,46.21,46.23,46.17,46.19,34400.0,32.3011,32.3151,32.2731,32.2871,34400.0
2009-09-18 12:00:00,46.19,46.23,46.11,46.22,43600.0,32.2871,32.3151,32.2312,32.3081,43600.0
2009-09-18 12:05:00,46.22,46.24,46.15,46.17,41500.0,32.3081,32.3221,32.2592,32.2731,41500.0
2009-09-18 12:10:00,46.16,46.22,46.16,46.18,35500.0,32.2661,32.3081,32.2661,32.2801,35500.0
2009-09-18 12:15:00,46.18,46.2,46.16,46.18,20600.0,32.2801,32.2941,32.2661,32.2801,20600.0
2009-09-18 12:20:00,46.19,46.2,46.16,46.18,18100.0,32.2871,32.2941,32.2661,32.2801,18100.0
2009-09-18 12:25:00,46.18,46.22,46.15,46.15,30700.0,32.2801,32.3081,32.2592,32.2592,30700.0
2009-09-18 12:30:00,46.16,46.26,46.16,46.25,28900.0,32.2661,32.336,32.2661,32.3291,28900.0
2009-09-18 12:35:00,46.25,46.28,46.24,46.25,29600.0,32.3291,32.35,32.3221,32.3291,29600.0
2009-09-18 12:40:00,46.25,46.28,46.2,46.23,75400.0,32.3291,32.35,32.2941,32.3151,75400.0
2009-09-18 12:45:00,46.23,46.26,46.19,46.25,47000.0,32.3151,32.336,32.2871,32.3291,47000.0
2009-09-18 12:50:00,46.25,46.25,46.23,46.24,33200.0,32.3291,32.3291,32.3151,32.3221,33200.0
2009-09-18 12:55:00,46.24,46.31,46.24,46.29,32200.0,32.3221,32.371,32.3221,32.357,32200.0
2009-09-18 13:00:00,46.28,46.29,46.22,46.26,39500.0,32.35,32.357,32.3081,32.336,39500.0
2009-09-18 13:05:00,46.26,46.28,46.24,46.25,96600.0,32.336,32.35,32.3221,32.3291,96600.0
2009-09-18 13:10:00,46.25,46.25,46.22,46.23,12400.0,32.3291,32.3291,32.3081,32.3151,12400.0
2009-09-18 13:15:00,46.24,46.24,46.15,46.19,33400.0,32.3221,32.3221,32.2592,32.2871,33400.0
2009-09-18 13:20:00,46.19,46.23,46.17,46.22,18600.0,32.2871,32.3151,32.2731,32.3081,18600.0
2009-09-18 13:25:00,46.22,46.27,46.22,46.26,19400.0,32.3081,32.343,32.3081,32.336,19400.0
2009-09-18 13:30:00,46.26,46.3,46.26,46.3,21600.0,32.336,32.364,32.336,32.364,21600.0
2009-09-18 13:35:00,46.3,46.31,46.29,46.31,14300.0,32.364,32.371,32.357,32.371,14300.0
2009-09-18 13:40:00,46.31,46.31,46.3,46.31,9200.0,32.371,32.371,32.364,32.371,9200.0
2009-09-18 13:45:00,46.31,46.48,46.3,46.46,24400.0,32.371,32.4898,32.364,32.4758,24400.0
2009-09-18 13:50:00,46.46,46.47,46.41,46.43,15400.0,32.4758,32.4828,32.4409,32.4549,15400.0
2009-09-18 13:55:00,46.43,46.43,46.42,46.42,7900.0,32.4549,32.4549,32.4479,32.4479,7900.0
2009-09-18 14:00:00,46.43,46.51,46.42,46.47,43300.0,32.4549,32.5108,32.4479,32.4828,43300.0
2009-09-18 14:05:00,46.46,46.48,46.45,46.48,27800.0,32.4758,32.4898,32.4689,32.4898,27800.0
2009-09-18 14:10:00,46.48,46.49,46.47,46.49,5700.0,32.4898,32.4968,32.4828,32.4968,5700.0
2009-09-18 14:15:00,46.49,46.51,46.38,46.42,107200.0,32.4968,32.5108,32.4199,32.4479,107200.0
2009-09-18 14:20:00,46.42,46.45,46.3,46.31,57400.0,32.4479,32.4689,32.364,32.371,57400.0
2009-09-18 14:25:00,46.3,46.37,46.3,46.36,16700.0,32.364,32.4129,32.364,32.4059,16700.0
2009-09-18 14:30:00,46.35,46.35,46.25,46.31,13700.0,32.399,32.399,32.3291,32.371,13700.0
2009-09-18 14:35:00,46.31,46.37,46.3,46.36,13300.0,32.371,32.4129,32.364,32.4059,13300.0
2009-09-18 14:40:00,46.36,46.4,46.35,46.37,12500.0,32.4059,32.4339,32.399,32.4129,12500.0
2009-09-18 14:45:00,46.38,46.39,46.34,46.39,10600.0,32.4199,32.4269,32.392,32.4269,10600.0
2009-09-18 14:50:00,46.39,46.41,46.37,46.39,17300.0,32.4269,32.4409,32.4129,32.4269,17300.0
2009-09-18 14:55:00,46.37,46.4,46.35,46.4,16000.0,32.4129,32.4339,32.399,32.4339,16000.0
2009-09-18 15:00:00,46.39,46.47,46.39,46.47,27500.0,32.4269,32.4828,32.4269,32.4828,27500.0
2009-09-18 15:05:00,46.49,46.52,46.47,46.5,26800.0,32.4968,32.5178,32.4828,32.5038,26800.0
2009-09-18 15:10:00,46.51,46.56,46.49,46.5,19500.0,32.5108,32.5457,32.4968,32.5038,19500.0
2009-09-18 15:15:00,46.5,46.53,46.48,46.5,20600.0,32.5038,32.5248,32.4898,32.5038,20600.0
2009-09-18 15:20:00,46.49,46.53,46.48,46.53,29700.0,32.4968,32.5248,32.4898,32.5248,29700.0
2009-09-18 15:25:00,46.53,46.58,46.49,46.51,23700.0,32.5248,32.5597,32.4968,32.5108,23700.0
2009-09-18 15:30:00,46.5,46.51,46.48,46.48,24800.0,32.5038,32.5108,32.4898,32.4898,24800.0
2009-09-18 15:35:00,46.49,46.55,46.48,46.54,20500.0,32.4968,32.5388,32.4898,32.5318,20500.0
2009-09-18 15:40:00,46.54,46.6,46.44,46.44,78600.0,32.5318,32.5737,32.4619,32.4619,78600.0
2009-09-18 15:45:00,46.44,46.49,46.36,46.37,60800.0,32.4619,32.4968,32.4059,32.4129,60800.0
2009-09-18 15:50:00,46.37,46.41,46.33,46.35,65300.0,32.4129,32.4409,32.385,32.399,65300.0
2009-09-18 15:55:00,46.35,46.41,46.28,46.34,131700.0,32.399,32.4409,32.35,32.392,131700.0
2009-09-21 09:30:00,45.78,46.05,45.78,45.89,51200.0,32.0005,32.1893,32.0005,32.0774,51200.0
2009-09-21 09:35:00,45.9,45.95,45.61,45.77,49300.0,32.0844,32.1194,31.8817,31.9935,49300.0
2009-09-21 09:40:00,45.8,46.05,45.8,46.0,32800.0,32.0145,32.1893,32.0145,32.1543,32800.0
2009-09-21 09:45:00,46.0,46.07,45.89,45.94,23900.0,32.1543,32.2032,32.0774,32.1124,23900.0
2009-09-21 09:50:00,45.94,45.95,45.84,45.87,16400.0,32.1124,32.1194,32.0425,32.0634,16400.0
2009-09-21 09:55:00,45.85,45.86,45.65,45.71,29500.0,32.0495,32.0564,31.9097,31.9516,29500.0
2009-09-21 10:00:00,45.7,45.85,45.57,45.82,41000.0,31.9446,32.0495,31.8537,32.0285,41000.0
2009-09-21 10:05:00,45.8,45.83,45.75,45.8,49500.0,32.0145,32.0355,31.9796,32.0145,49500.0
2009-09-21 10:10:00,45.79,45.8,45.68,45.75,20900.0,32.0075,32.0145,31.9306,31.9796,20900.0
2009-09-21 10:15:00,45.76,45.89,45.74,45.84,35900.0,31.9865,32.0774,31.9726,32.0425,35900.0
2009-09-21 10:20:00,45.82,45.96,45.8,45.87,45800.0,32.0285,32.1263,32.0145,32.0634,45800.0
2009-09-21 10:25:00,45.9,45.93,45.83,45.87,55700.0,32.0844,32.1054,32.0355,32.0634,55700.0
2009-09-21 10:30:00,45.88,45.88,45.74,45.8,27400.0,32.0704,32.0704,31.9726,32.0145,27400.0
2009-09-21 10:35:00,45.82,45.82,45.7,45.74,28300.0,32.0285,32.0285,31.9446,31.9726,28300.0
2009-09-21 10:40:00,45.74,45.88,45.74,45.87,54500.0,31.9726,32.0704,31.9726,32.0634,54500.0
2009-09-21 10:45:00,45.85,46.12,45.84,46.11,48700.0,32.0495,32.2382,32.0425,32.2312,48700.0
2009-09-21 10:50:00,46.13,46.21,46.0,46.06,39900.0,32.2452,32.3011,32.1543,32.1962,39900.0
2009-09-21 10:55:00,46.08,46.08,45.97,46.0,27600.0,32.2102,32.2102,32.1333,32.1543,27600.0
2009-09-21 11:00:00,46.0,46.01,45.9,45.91,41200.0,32.1543,32.1613,32.0844,32.0914,41200.0
2009-09-21 11:05:00,45.9,46.12,45.9,46.11,63200.0,32.0844,32.2382,32.0844,32.2312,63200.0
2009-09-21 11:10:00,46.1,46.12,46.02,46.03,28400.0,32.2242,32.2382,32.1683,32.1753,28400.0
2009-09-21 11:15:00,46.03,46.1,46.03,46.04,47600.0,32.1753,32.2242,32.1753,32.1823,47600.0
2009-09-21 11:20:00,46.05,46.11,45.99,46.0,31900.0,32.1893,32.2312,32.1473,32.1543,31900.0
2009-09-21 11:25:00,46.01,46.1,46.01,46.09,25200.0,32.1613,32.2242,32.1613,32.2172,25200.0
2009-09-21 11:30:00,46.09,46.19,46.07,46.19,54100.0,32.2172,32.2871,32.2032,32.2871,54100.0
2009-09-21 11:35:00,46.18,46.24,46.17,46.24,36900.0,32.2801,32.3221,32.2731,32.3221,36900.0
2009-09-21 11:40:00,46.23,46.26,46.17,46.18,19800.0,32.3151,32.336,32.2731,32.2801,19800.0
2009-09-21 11:45:00,46.2,46.21,46.08,46.08,25700.0,32.2941,32.3011,32.2102,32.2102,25700.0
2009-09-21 11:50:00,46.07,46.1,46.04,46.04,17100.0,32.2032,32.2242,32.1823,32.1823,17100.0
2009-09-21 11:55:00,46.05,46.07,46.04,46.07,13300.0,32.1893,32.2032,32.1823,32.2032,13300.0
2009-09-21 12:00:00,46.07,46.15,46.07,46.15,21300.0,32.2032,32.2592,32.2032,32.2592,21300.0
2009-09-21 12:05:00,46.15,46.16,46.11,46.15,30200.0,32.2592,32.2661,32.2312,32.2592,30200.0
2009-09-21 12:10:00,46.15,46.19,46.11,46.13,28400.0,32.2592,32.2871,32.2312,32.2452,28400.0
2009-09-21 12:15:00,46.13,46.13,46.01,46.05,11500.0,32.2452,32.2452,32.1613,32.1893,11500.0
2009-09-21 12:20:00,46.04,46.1,46.04,46.09,9400.0,32.1823,32.2242,32.1823,32.2172,9400.0
2009-09-21 12:25:00,46.07,46.13,46.06,46.1,22600.0,32.2032,32.2452,32.1962,32.2242,22600.0
2009-09-21 12:30:00,46.08,46.11,46.07,46.1,5600.0,32.2102,32.2312,32.2032,32.2242,5600.0
2009-09-21 12:35:00,46.1,46.12,46.09,46.1,9700.0,32.2242,32.2382,32.2172,32.2242,9700.0
2009-09-21 12:40:00,46.11,46.11,46.05,46.06,34200.0,32.2312,32.2312,32.1893,32.1962,34200.0
2009-09-21 12:45:00,46.07,46.08,46.01,46.01,13600.0,32.2032,32.2102,32.1613,32.1613,13600.0
2009-09-21 12:50:00,46.01,46.03,45.99,46.02,7700.0,32.1613,32.1753,32.1473,32.1683,7700.0
2009-09-21 12:55:00,46.03,46.03,45.95,45.98,9500.0,32.1753,32.1753,32.1194,32.1403,9500.0
2009-09-21 13:00:00,45.97,45.97,45.9,45.92,12500.0,32.1333,32.1333,32.0844,32.0984,12500.0
2009-09-21 13:05:00,45.92,45.92,45.8,45.84,17900.0,32.0984,32.0984,32.0145,32.0425,17900.0
2009-09-21 13:10:00,45.84,45.85,45.83,45.84,7200.0,32.0425,32.0495,32.0355,32.0425,7200.0
2009-09-21 13:15:00,45.84,45.95,45.83,45.93,24900.0,32.0425,32.1194,32.0355,32.1054,24900.0
2009-09-21 13:20:00,45.93,46.01,45.93,46.01,30200.0,32.1054,32.1613,32.1054,32.1613,30200.0
2009-09-21 13:25:00,46.01,46.02,45.98,46.0,30700.0,32.1613,32.1683,32.1403,32.1543,30700.0
2009-09-21 13:30:00,46.0,46.11,45.97,46.11,49600.0,32.1543,32.2312,32.1333,32.2312,49600.0
2009-09-21 13:35:00,46.08,46.14,46.08,46.12,21100.0,32.2102,32.2522,32.2102,32.2382,21100.0
2009-09-21 13:40:00,46.11,46.16,46.11,46.12,19500.0,32.2312,32.2661,32.2312,32.2382,19500.0
2009-09-21 13:45:00,46.12,46.17,46.04,46.05,86300.0,32.2382,32.2731,32.1823,32.1893,86300.0
2009-09-21 13:50:00,46.07,46.12,46.05,46.05,41400.0,32.2032,32.2382,32.1893,32.1893,41400.0
2009-09-21 13:55:00,46.05,46.06,46.02,46.03,23000.0,32.1893,32.1962,32.1683,32.1753,23000.0
2009-09-21 14:00:00,46.05,46.06,46.02,46.05,24900.0,32.1893,32.1962,32.1683,32.1893,24900.0
2009-09-21 14:05:00,46.05,46.05,45.97,45.98,16100.0,32.1893,32.1893,32.1333,32.1403,16100.0
2009-09-21 14:10:00,45.98,45.99,45.88,45.92,14900.0,32.1403,32.1473,32.0704,32.0984,14900.0
2009-09-21 14:15:00,45.91,45.91,45.86,45.9,17700.0,32.0914,32.0914,32.0564,32.0844,17700.0
2009-09-21 14:20:00,45.91,46.03,45.91,46.0,18000.0,32.0914,32.1753,32.0914,32.1543,18000.0
2009-09-21 14:25:00,45.99,46.04,45.99,46.03,12500.0,32.1473,32.1823,32.1473,32.1753,12500.0
2009-09-21 14:30:00,46.03,46.06,46.02,46.05,12200.0,32.1753,32.1962,32.1683,32.1893,12200.0
2009-09-21 14:35:00,46.06,46.06,46.0,46.0,15700.0,32.1962,32.1962,32.1543,32.1543,15700.0
2009-09-21 14:40:00,46.0,46.02,45.95,46.02,16600.0,32.1543,32.1683,32.1194,32.1683,16600.0
2009-09-21 14:45:00,46.0,46.13,45.99,46.12,10500.0,32.1543,32.2452,32.1473,32.2382,10500.0
2009-09-21 14:50:00,46.14,46.14,46.09,46.13,14900.0,32.2522,32.2522,32.2172,32.2452,14900.0
2009-09-21 14:55:00,46.13,46.17,46.11,46.11,21100.0,32.2452,32.2731,32.2312,32.2312,21100.0
2009-09-21 15:00:00,46.11,46.14,46.09,46.14,15800.0,32.2312,32.2522,32.2172,32.2522,15800.0
2009-09-21 15:05:00,46.15,46.26,46.15,46.22,42900.0,32.2592,32.336,32.2592,32.3081,42900.0
2009-09-21 15:10:00,46.21,46.24,46.17,46.19,19800.0,32.3011,32.3221,32.2731,32.2871,19800.0
2009-09-21 15:15:00,46.19,46.39,46.12,46.3,65800.0,32.2871,32.4269,32.2382,32.364,65800.0
2009-09-21 15:20:00,46.31,46.31,46.18,46.2,24900.0,32.371,32.371,32.2801,32.2941,24900.0
2009-09-21 15:25:00,46.19,46.19,46.14,46.14,15800.0,32.2871,32.2871,32.2522,32.2522,15800.0
2009-09-21 15:30:00,46.13,46.14,45.93,45.99,56400.0,32.2452,32.2522,32.1054,32.1473,56400.0
2009-09-21 15:35:00,45.99,46.02,45.96,45.99,30700.0,32.1473,32.1683,32.1263,32.1473,30700.0
2009-09-21 15:40:00,45.99,46.01,45.95,45.99,25600.0,32.1473,32.1613,32.1194,32.1473,25600.0
2009-09-21 15:45:00,45.98,46.0,45.86,45.87,58200.0,32.1403,32.1543,32.0564,32.0634,58200.0
2009-09-21 15:50:00,45.87,45.89,45.82,45.85,100400.0,32.0634,32.0774,32.0285,32.0495,100400.0
2009-09-21 15:55:00,45.85,45.96,45.85,45.92,188800.0,32.0495,32.1263,32.0495,32.0984,188800.0
2009-09-22 09:30:00,46.4,46.77,46.4,46.72,81600.0,32.4339,32.6925,32.4339,32.6576,81600.0
2009-09-22 09:35:00,46.79,46.9,46.71,46.78,66500.0,32.7065,32.7834,32.6506,32.6995,66500.0
2009-09-22 09:40:00,46.77,47.12,46.74,46.85,85800.0,32.6925,32.9372,32.6716,32.7485,85800.0
2009-09-22 09:45:00,46.84,47.01,46.73,46.98,102700.0,32.7415,32.8603,32.6646,32.8393,102700.0
2009-09-22 09:50:00,46.99,46.99,46.88,46.93,38800.0,32.8463,32.8463,32.7694,32.8044,38800.0
2009-09-22 09:55:00,46.93,46.93,46.73,46.75,36200.0,32.8044,32.8044,32.6646,32.6786,36200.0
2009-09-22 10:00:00,46.74,46.76,46.58,46.66,36200.0,32.6716,32.6856,32.5597,32.6157,36200.0
2009-09-22 10:05:00,46.65,46.84,46.64,46.83,33500.0,32.6087,32.7415,32.6017,32.7345,33500.0
2009-09-22 10:10:00,46.84,46.84,46.75,46.81,20300.0,32.7415,32.7415,32.6786,32.7205,20300.0
2009-09-22 10:15:00,46.81,46.84,46.72,46.81,21900.0,32.7205,32.7415,32.6576,32.7205,21900.0
2009-09-22 10:20:00,46.81,46.91,46.79,46.9,24300.0,32.7205,32.7904,32.7065,32.7834,24300.0
2009-09-22 10:25:00,46.9,46.93,46.73,46.78,27600.0,32.7834,32.8044,32.6646,32.6995,27600.0
2009-09-22 10:30:00,46.75,46.84,46.66,46.74,40500.0,32.6786,32.7415,32.6157,32.6716,40500.0
2009-09-22 10:35:00,46.73,46.74,46.66,46.71,13400.0,32.6646,32.6716,32.6157,32.6506,13400.0
2009-09-22 10:40:00,46.69,46.71,46.6,46.69,18300.0,32.6366,32.6506,32.5737,32.6366,18300.0
2009-09-22 10:45:00,46.68,46.68,46.54,46.59,30400.0,32.6296,32.6296,32.5318,32.5667,30400.0
2009-09-22 10:50:00,46.59,46.65,46.56,46.65,11400.0,32.5667,32.6087,32.5457,32.6087,11400.0
2009-09-22 10:55:00,46.66,46.7,46.6,46.62,7600.0,32.6157,32.6436,32.5737,32.5877,7600.0
2009-09-22 11:00:00,46.61,46.67,46.61,46.66,11500.0,32.5807,32.6226,32.5807,32.6157,11500.0
2009-09-22 11:05:00,46.66,46.78,46.64,46.73,19300.0,32.6157,32.6995,32.6017,32.6646,19300.0
2009-09-22 11:10:00,46.74,46.86,46.74,46.84,11500.0,32.6716,32.7555,32.6716,32.7415,11500.0
2009-09-22 11:15:00,46.86,46.86,46.77,46.85,19100.0,32.7555,32.7555,32.6925,32.7485,19100.0
2009-09-22 11:20:00,46.85,46.87,46.8,46.82,19900.0,32.7485,32.7624,32.7135,32.7275,19900.0
2009-09-22 11:25:00,46.82,46.84,46.72,46.74,15700.0,32.7275,32.7415,32.6576,32.6716,15700.0
2009-09-22 11:30:00,46.76,46.84,46.74,46.76,20100.0,32.6856,32.7415,32.6716,32.6856,20100.0
2009-09-22 11:35:00,46.75,46.75,46.63,46.69,17000.0,32.6786,32.6786,32.5947,32.6366,17000.0
2009-09-22 11:40:00,46.69,46.75,46.69,46.71,8100.0,32.6366,32.6786,32.6366,32.6506,8100.0
2009-09-22 11:45:00,46.71,46.77,46.65,46.68,22900.0,32.6506,32.6925,32.6087,32.6296,22900.0
2009-09-22 11:50:00,46.68,46.72,46.66,46.72,11200.0,32.6296,32.6576,32.6157,32.6576,11200.0
2009-09-22 11:55:00,46.72,46.75,46.69,46.75,11300.0,32.6576,32.6786,32.6366,32.6786,11300.0
2009-09-22 12:00:00,46.77,46.98,46.77,46.95,30200.0,32.6925,32.8393,32.6925,32.8184,30200.0
2009-09-22 12:05:00,46.93,46.96,46.87,46.87,16000.0,32.8044,32.8254,32.7624,32.7624,16000.0
2009-09-22 12:10:00,46.89,46.91,46.85,46.87,20300.0,32.7764,32.7904,32.7485,32.7624,20300.0
2009-09-22 12:15:00,46.87,46.87,46.82,46.86,11500.0,32.7624,32.7624,32.7275,32.7555,11500.0
2009-09-22 12:20:00,46.86,46.93,46.86,46.91,21000.0,32.7555,32.8044,32.7555,32.7904,21000.0
2009-09-22 12:25:00,46.92,46.99,46.89,46.9,73000.0,32.7974,32.8463,32.7764,32.7834,73000.0
2009-09-22 12:30:00,46.93,46.96,46.85,46.86,18300.0,32.8044,32.8254,32.7485,32.7555,18300.0
2009-09-22 12:35:00,46.87,46.9,46.8,46.82,17900.0,32.7624,32.7834,32.7135,32.7275,17900.0
2009-09-22 12:40:00,46.82,46.86,46.79,46.84,12200.0,32.7275,32.7555,32.7065,32.7415,12200.0
2009-09-22 12:45:00,46.83,46.83,46.72,46.75,13500.0,32.7345,32.7345,32.6576,32.6786,13500.0
2009-09-22 12:50:00,46.75,46.81,46.75,46.79,10700.0,32.6786,32.7205,32.6786,32.7065,10700.0
2009-09-22 12:55:00,46.78,46.86,46.78,46.84,16300.0,32.6995,32.7555,32.6995,32.7415,16300.0
2009-09-22 13:00:00,46.84,46.86,46.78,46.82,17500.0,32.7415,32.7555,32.6995,32.7275,17500.0
2009-09-22 13:05:00,46.81,46.86,46.81,46.84,16900.0,32.7205,32.7555,32.7205,32.7415,16900.0
2009-09-22 13:10:00,46.84,46.87,46.69,46.72,27400.0,32.7415,32.7624,32.6366,32.6576,27400.0
2009-09-22 13:15:00,46.71,46.71,46.54,46.58,51700.0,32.6506,32.6506,32.5318,32.5597,51700.0
2009-09-22 13:20:00,46.58,46.64,46.51,46.54,31300.0,32.5597,32.6017,32.5108,32.5318,31300.0
2009-09-22 13:25:00,46.55,46.56,46.45,46.47,14700.0,32.5388,32.5457,32.4689,32.4828,14700.0
2009-09-22 13:30:00,46.47,46.47,46.37,46.46,37600.0,32.4828,32.4828,32.4129,32.4758,37600.0
2009-09-22 13:35:00,46.47,46.49,46.35,46.35,21700.0,32.4828,32.4968,32.399,32.399,21700.0
2009-09-22 13:40:00,46.37,46.41,46.33,46.37,16600.0,32.4129,32.4409,32.385,32.4129,16600.0
2009-09-22 13:45:00,46.37,46.38,46.31,46.38,19700.0,32.4129,32.4199,32.371,32.4199,19700.0
2009-09-22 13:50:00,46.38,46.42,46.38,46.4,12500.0,32.4199,32.4479,32.4199,32.4339,12500.0
2009-09-22 13:55:00,46.38,46.46,46.38,46.43,18600.0,32.4199,32.4758,32.4199,32.4549,18600.0
2009-09-22 14:00:00,46.45,46.48,46.44,46.46,21500.0,32.4689,32.4898,32.4619,32.4758,21500.0
2009-09-22 14:05:00,46.45,46.5,46.44,46.47,17200.0,32.4689,32.5038,32.4619,32.4828,17200.0
2009-09-22 14:10:00,46.48,46.53,46.46,46.47,19200.0,32.4898,32.5248,32.4758,32.4828,19200.0
2009-09-22 14:15:00,46.48,46.49,46.46,46.48,16300.0,32.4898,32.4968,32.4758,32.4898,16300.0
2009-09-22 14:20:00,46.47,46.51,46.39,46.5,20500.0,32.4828,32.5108,32.4269,32.5038,20500.0
2009-09-22 14:25:00,46.48,46.5,46.4,46.4,13600.0,32.4898,32.5038,32.4339,32.4339,13600.0
2009-09-22 14:30:00,46.41,46.45,46.35,46.36,27300.0,32.4409,32.4689,32.399,32.4059,27300.0
2009-09-22 14:35:00,46.36,46.37,46.22,46.26,33100.0,32.4059,32.4129,32.3081,32.336,33100.0
2009-09-22 14:40:00,46.26,46.41,46.26,46.4,21300.0,32.336,32.4409,32.336,32.4339,21300.0
2009-09-22 14:45:00,46.4,46.41,46.36,46.37,15800.0,32.4339,32.4409,32.4059,32.4129,15800.0
2009-09-22 14:50:00,46.36,46.43,46.35,46.4,23500.0,32.4059,32.4549,32.399,32.4339,23500.0
2009-09-22 14:55:00,46.4,46.44,46.4,46.44,15600.0,32.4339,32.4619,32.4339,32.4619,15600.0
2009-09-22 15:00:00,46.43,46.46,46.39,46.41,25700.0,32.4549,32.4758,32.4269,32.4409,25700.0
2009-09-22 15:05:00,46.41,46.46,46.37,46.44,28500.0,32.4409,32.4758,32.4129,32.4619,28500.0
2009-09-22 15:10:00,46.44,46.45,46.4,46.42,39600.0,32.4619,32.4689,32.4339,32.4479,39600.0
2009-09-22 15:15:00,46.42,46.46,46.4,46.43,61300.0,32.4479,32.4758,32.4339,32.4549,61300.0
2009-09-22 15:20:00,46.43,46.58,46.43,46.58,70400.0,32.4549,32.5597,32.4549,32.5597,70400.0
2009-09-22 15:25:00,46.58,46.59,46.51,46.53,39200.0,32.5597,32.5667,32.5108,32.5248,39200.0
2009-09-22 15:30:00,46.54,46.58,46.51,46.52,38200.0,32.5318,32.5597,32.5108,32.5178,38200.0
2009-09-22 15:35:00,46.53,46.61,46.52,46.61,52000.0,32.5248,32.5807,32.5178,32.5807,52000.0
2009-09-22 15:40:00,46.6,46.71,46.52,46.52,90600.0,32.5737,32.6506,32.5178,32.5178,90600.0
2009-09-22 15:45:00,46.53,46.62,46.52,46.61,47900.0,32.5248,32.5877,32.5178,32.5807,47900.0
2009-09-22 15:50:00,46.61,46.62,46.44,46.44,70000.0,32.5807,32.5877,32.4619,32.4619,70000.0
2009-09-22 15:55:00,46.45,46.51,46.41,46.47,105900.0,32.4689,32.5108,32.4409,32.4828,105900.0
2009-09-23 09:30:00,47.01,47.01,46.51,46.67,44300.0,32.8603,32.8603,32.5108,32.6226,44300.0
2009-09-23 09:35:00,46.67,46.83,46.62,46.7,25100.0,32.6226,32.7345,32.5877,32.6436,25100.0
2009-09-23 09:40:00,46.7,46.75,46.55,46.73,29700.0,32.6436,32.6786,32.5388,32.6646,29700.0
2009-09-23 09:45:00,46.73,46.74,46.5,46.53,32900.0,32.6646,32.6716,32.5038,32.5248,32900.0
2009-09-23 09:50:00,46.55,46.56,46.33,46.34,74400.0,32.5388,32.5457,32.385,32.392,74400.0
2009-09-23 09:55:00,46.35,46.36,46.15,46.17,38000.0,32.399,32.4059,32.2592,32.2731,38000.0
2009-09-23 10:00:00,46.16,46.23,46.12,46.21,31200.0,32.2661,32.3151,32.2382,32.3011,31200.0
2009-09-23 10:05:00,46.2,46.33,46.2,46.3,18100.0,32.2941,32.385,32.2941,32.364,18100.0
2009-09-23 10:10:00,46.3,46.36,46.3,46.34,10400.0,32.364,32.4059,32.364,32.392,10400.0
2009-09-23 10:15:00,46.32,46.46,46.31,46.43,22000.0,32.378,32.4758,32.371,32.4549,22000.0
2009-09-23 10:20:00,46.44,46.44,46.37,46.4,27600.0,32.4619,32.4619,32.4129,32.4339,27600.0
2009-09-23 10:25:00,46.38,46.38,46.22,46.25,12800.0,32.4199,32.4199,32.3081,32.3291,12800.0
2009-09-23 10:30:00,46.23,46.23,46.07,46.18,29300.0,32.3151,32.3151,32.2032,32.2801,29300.0
2009-09-23 10:35:00,46.15,46.17,46.02,46.02,19700.0,32.2592,32.2731,32.1683,32.1683,19700.0
2009-09-23 10:40:00,46.05,46.08,46.0,46.06,16400.0,32.1893,32.2102,32.1543,32.1962,16400.0
2009-09-23 10:45:00,46.03,46.05,45.96,46.04,12000.0,32.1753,32.1893,32.1263,32.1823,12000.0
2009-09-23 10:50:00,46.05,46.09,45.98,46.08,11100.0,32.1893,32.2172,32.1403,32.2102,11100.0
2009-09-23 10:55:00,46.06,46.09,46.01,46.06,10700.0,32.1962,32.2172,32.1613,32.1962,10700.0
2009-09-23 11:00:00,46.08,46.09,45.92,45.93,9300.0,32.2102,32.2172,32.0984,32.1054,9300.0
2009-09-23 11:05:00,45.91,45.95,45.9,45.94,16300.0,32.0914,32.1194,32.0844,32.1124,16300.0
2009-09-23 11:10:00,45.95,45.95,45.88,45.88,12800.0,32.1194,32.1194,32.0704,32.0704,12800.0
2009-09-23 11:15:00,45.9,45.96,45.88,45.96,12500.0,32.0844,32.1263,32.0704,32.1263,12500.0
2009-09-23 11:20:00,45.96,46.13,45.96,46.12,25500.0,32.1263,32.2452,32.1263,32.2382,25500.0
2009-09-23 11:25:00,46.12,46.21,46.11,46.21,22300.0,32.2382,32.3011,32.2312,32.3011,22300.0
2009-09-23 11:30:00,46.2,46.21,46.14,46.18,17600.0,32.2941,32.3011,32.2522,32.2801,17600.0
2009-09-23 11:35:00,46.16,46.21,46.09,46.12,26800.0,32.2661,32.3011,32.2172,32.2382,26800.0
2009-09-23 11:40:00,46.13,46.16,46.04,46.16,15100.0,32.2452,32.2661,32.1823,32.2661,15100.0
2009-09-23 11:45:00,46.16,46.18,46.07,46.07,10800.0,32.2661,32.2801,32.2032,32.2032,10800.0
2009-09-23 11:50:00,46.08,46.1,46.04,46.08,16500.0,32.2102,32.2242,32.1823,32.2102,16500.0
2009-09-23 11:55:00,46.08,46.17,46.08,46.17,12300.0,32.2102,32.2731,32.2102,32.2731,12300.0
2009-09-23 12:00:00,46.15,46.22,46.15,46.21,10800.0,32.2592,32.3081,32.2592,32.3011,10800.0
2009-09-23 12:05:00,46.19,46.22,46.19,46.2,10500.0,32.2871,32.3081,32.2871,32.2941,10500.0
2009-09-23 12:10:00,46.21,46.23,46.15,46.18,13300.0,32.3011,32.3151,32.2592,32.2801,13300.0
2009-09-23 12:15:00,46.18,46.19,46.13,46.14,7200.0,32.2801,32.2871,32.2452,32.2522,7200.0
2009-09-23 12:20:00,46.14,46.19,46.12,46.13,9800.0,32.2522,32.2871,32.2382,32.2452,9800.0
2009-09-23 12:25:00,46.13,46.18,46.12,46.14,13400.0,32.2452,32.2801,32.2382,32.2522,13400.0
2009-09-23 12:30:00,46.13,46.2,46.12,46.12,7800.0,32.2452,32.2941,32.2382,32.2382,7800.0
2009-09-23 12:35:00,46.12,46.13,46.1,46.12,7300.0,32.2382,32.2452,32.2242,32.2382,7300.0
2009-09-23 12:40:00,46.12,46.17,46.12,46.17,13900.0,32.2382,32.2731,32.2382,32.2731,13900.0
2009-09-23 12:45:00,46.18,46.24,46.18,46.22,9100.0,32.2801,32.3221,32.2801,32.3081,9100.0
2009-09-23 12:50:00,46.24,46.24,46.18,46.24,10700.0,32.3221,32.3221,32.2801,32.3221,10700.0
2009-09-23 12:55:00,46.24,46.25,46.21,46.25,6900.0,32.3221,32.3291,32.3011,32.3291,6900.0
2009-09-23 13:00:00,46.25,46.25,46.18,46.23,13000.0,32.3291,32.3291,32.2801,32.3151,13000.0
2009-09-23 13:05:00,46.22,46.22,46.19,46.19,7600.0,32.3081,32.3081,32.2871,32.2871,7600.0
2009-09-23 13:10:00,46.21,46.21,46.19,46.21,9400.0,32.3011,32.3011,32.2871,32.3011,9400.0
2009-09-23 13:15:00,46.21,46.27,46.2,46.27,10600.0,32.3011,32.343,32.2941,32.343,10600.0
2009-09-23 13:20:00,46.26,46.28,46.19,46.2,9400.0,32.336,32.35,32.2871,32.2941,9400.0
2009-09-23 13:25:00,46.2,46.2,46.11,46.14,21100.0,32.2941,32.2941,32.2312,32.2522,21100.0
2009-09-23 13:30:00,46.14,46.19,46.14,46.18,17300.0,32.2522,32.2871,32.2522,32.2801,17300.0
2009-09-23 13:35:00,46.18,46.22,46.18,46.21,13400.0,32.2801,32.3081,32.2801,32.3011,13400.0
2009-09-23 13:40:00,46.2,46.21,46.1,46.11,14500.0,32.2941,32.3011,32.2242,32.2312,14500.0
2009-09-23 13:45:00,46.11,46.14,46.1,46.1,13900.0,32.2312,32.2522,32.2242,32.2242,13900.0
2009-09-23 13:50:00,46.11,46.12,46.07,46.11,13400.0,32.2312,32.2382,32.2032,32.2312,13400.0
2009-09-23 13:55:00,46.11,46.19,46.11,46.17,10200.0,32.2312,32.2871,32.2312,32.2731,10200.0
2009-09-23 14:00:00,46.17,46.17,46.09,46.09,15900.0,32.2731,32.2731,32.2172,32.2172,15900.0
2009-09-23 14:05:00,46.09,46.2,46.08,46.08,40600.0,32.2172,32.2941,32.2102,32.2102,40600.0
2009-09-23 14:10:00,46.09,46.14,46.0,46.12,11800.0,32.2172,32.2522,32.1543,32.2382,11800.0
2009-09-23 14:15:00,46.13,46.41,46.12,46.37,30100.0,32.2452,32.4409,32.2382,32.4129,30100.0
2009-09-23 14:20:00,46.38,46.44,46.2,46.23,49800.0,32.4199,32.4619,32.2941,32.3151,49800.0
2009-09-23 14:25:00,46.23,46.34,46.17,46.34,40500.0,32.3151,32.392,32.2731,32.392,40500.0
2009-09-23 14:30:00,46.34,46.46,46.28,46.45,50000.0,32.392,32.4758,32.35,32.4689,50000.0
2009-09-23 14:35:00,46.46,46.52,46.37,46.43,36700.0,32.4758,32.5178,32.4129,32.4549,36700.0
2009-09-23 14:40:00,46.43,46.47,46.23,46.25,24600.0,32.4549,32.4828,32.3151,32.3291,24600.0
2009-09-23 14:45:00,46.23,46.35,46.23,46.35,28500.0,32.3151,32.399,32.3151,32.399,28500.0
2009-09-23 14:50:00,46.34,46.39,46.3,46.39,16200.0,32.392,32.4269,32.364,32.4269,16200.0
2009-09-23 14:55:00,46.38,46.38,46.06,46.11,29200.0,32.4199,32.4199,32.1962,32.2312,29200.0
2009-09-23 15:00:00,46.12,46.27,46.11,46.22,15100.0,32.2382,32.343,32.2312,32.3081,15100.0
2009-09-23 15:05:00,46.21,46.38,46.18,46.31,34700.0,32.3011,32.4199,32.2801,32.371,34700.0
2009-09-23 15:10:00,46.33,46.33,46.05,46.12,60000.0,32.385,32.385,32.1893,32.2382,60000.0
2009-09-23 15:15:00,46.09,46.13,45.96,46.11,57200.0,32.2172,32.2452,32.1263,32.2312,57200.0
2009-09-23 15:20:00,46.11,46.11,45.88,46.04,52000.0,32.2312,32.2312,32.0704,32.1823,52000.0
2009-09-23 15:25:00,46.05,46.06,45.89,46.02,56600.0,32.1893,32.1962,32.0774,32.1683,56600.0
2009-09-23 15:30:00,46.01,46.01,45.83,45.99,83900.0,32.1613,32.1613,32.0355,32.1473,83900.0
2009-09-23 15:35:00,46.0,46.11,45.98,46.04,64000.0,32.1543,32.2312,32.1403,32.1823,64000.0
2009-09-23 15:40:00,46.05,46.08,46.0,46.04,52400.0,32.1893,32.2102,32.1543,32.1823,52400.0
2009-09-23 15:45:00,46.04,46.05,45.93,46.02,131600.0,32.1823,32.1893,32.1054,32.1683,131600.0
2009-09-23 15:50:00,46.01,46.01,45.76,45.85,145500.0,32.1613,32.1613,31.9865,32.0495,145500.0
2009-09-23 15:55:00,45.85,45.88,45.69,45.75,165900.0,32.0495,32.0704,31.9376,31.9796,165900.0
2009-09-24 09:30:00,45.91,46.18,45.91,46.1,45700.0,32.0914,32.2801,32.0914,32.2242,45700.0
2009-09-24 09:35:00,46.07,46.07,45.76,45.78,12800.0,32.2032,32.2032,31.9865,32.0005,12800.0
2009-09-24 09:40:00,45.79,45.93,45.74,45.75,31700.0,32.0075,32.1054,31.9726,31.9796,31700.0
2009-09-24 09:45:00,45.74,45.85,45.6,45.85,22600.0,31.9726,32.0495,31.8747,32.0495,22600.0
2009-09-24 09:50:00,45.84,45.85,45.75,45.76,24100.0,32.0425,32.0495,31.9796,31.9865,24100.0
2009-09-24 09:55:00,45.75,45.77,45.64,45.73,18500.0,31.9796,31.9935,31.9027,31.9656,18500.0
2009-09-24 10:00:00,45.64,45.73,45.44,45.48,106000.0,31.9027,31.9656,31.7629,31.7908,106000.0
2009-09-24 10:05:00,45.45,45.46,45.03,45.15,62700.0,31.7699,31.7768,31.4763,31.5602,62700.0
2009-09-24 10:10:00,45.14,45.21,45.02,45.1,30300.0,31.5532,31.6021,31.4693,31.5252,30300.0
2009-09-24 10:15:00,45.07,45.12,45.0,45.02,83300.0,31.5042,31.5392,31.4553,31.4693,83300.0
2009-09-24 10:20:00,45.02,45.25,45.0,45.22,81800.0,31.4693,31.6301,31.4553,31.6091,81800.0
2009-09-24 10:25:00,45.2,45.29,45.19,45.25,32800.0,31.5951,31.658,31.5881,31.6301,32800.0
2009-09-24 10:30:00,45.25,45.26,45.11,45.26,42000.0,31.6301,31.637,31.5322,31.637,42000.0
2009-09-24 10:35:00,45.23,45.24,45.08,45.13,31900.0,31.6161,31.6231,31.5112,31.5462,31900.0
2009-09-24 10:40:00,45.12,45.12,44.94,45.02,28700.0,31.5392,31.5392,31.4134,31.4693,28700.0
2009-09-24 10:45:00,45.04,45.13,44.97,45.13,44800.0,31.4833,31.5462,31.4343,31.5462,44800.0
2009-09-24 10:50:00,45.14,45.27,45.12,45.26,27800.0,31.5532,31.644,31.5392,31.637,27800.0
2009-09-24 10:55:00,45.25,45.35,45.17,45.27,28400.0,31.6301,31.7,31.5741,31.644,28400.0
2009-09-24 11:00:00,45.27,45.3,45.18,45.18,24300.0,31.644,31.665,31.5811,31.5811,24300.0
2009-09-24 11:05:00,45.16,45.35,45.15,45.21,22800.0,31.5671,31.7,31.5602,31.6021,22800.0
2009-09-24 11:10:00,45.23,45.41,45.23,45.41,23800.0,31.6161,31.7419,31.6161,31.7419,23800.0
2009-09-24 11:15:00,45.4,45.43,45.26,45.32,11400.0,31.7349,31.7559,31.637,31.679,11400.0
2009-09-24 11:20:00,45.32,45.33,45.21,45.23,18300.0,31.679,31.686,31.6021,31.6161,18300.0
2009-09-24 11:25:00,45.25,45.25,45.11,45.21,25400.0,31.6301,31.6301,31.5322,31.6021,25400.0
2009-09-24 11:30:00,45.22,45.31,45.14,45.14,26000.0,31.6091,31.672,31.5532,31.5532,26000.0
2009-09-24 11:35:00,45.14,45.14,45.0,45.02,32200.0,31.5532,31.5532,31.4553,31.4693,32200.0
2009-09-24 11:40:00,45.0,45.12,44.97,45.12,36100.0,31.4553,31.5392,31.4343,31.5392,36100.0
2009-09-24 11:45:00,45.12,45.16,45.05,45.09,17700.0,31.5392,31.5671,31.4902,31.5182,17700.0
2009-09-24 11:50:00,45.09,45.11,44.95,44.98,16800.0,31.5182,31.5322,31.4203,31.4413,16800.0
2009-09-24 11:55:00,44.98,45.02,44.94,45.0,8300.0,31.4413,31.4693,31.4134,31.4553,8300.0
2009-09-24 12:00:00,45.0,45.01,44.96,45.01,17100.0,31.4553,31.4623,31.4273,31.4623,17100.0
2009-09-24 12:05:00,44.99,45.06,44.98,45.05,12100.0,31.4483,31.4972,31.4413,31.4902,12100.0
2009-09-24 12:10:00,45.06,45.12,45.04,45.12,11200.0,31.4972,31.5392,31.4833,31.5392,11200.0
2009-09-24 12:15:00,45.1,45.12,45.08,45.1,8200.0,31.5252,31.5392,31.5112,31.5252,8200.0
2009-09-24 12:20:00,45.11,45.17,45.08,45.13,28200.0,31.5322,31.5741,31.5112,31.5462,28200.0
2009-09-24 12:25:00,45.13,45.13,45.02,45.09,11700.0,31.5462,31.5462,31.4693,31.5182,11700.0
2009-09-24 12:30:00,45.1,45.15,45.09,45.11,12200.0,31.5252,31.5602,31.5182,31.5322,12200.0
2009-09-24 12:35:00,45.11,45.12,45.03,45.1,15400.0,31.5322,31.5392,31.4763,31.5252,15400.0
2009-09-24 12:40:00,45.09,45.1,45.01,45.1,47900.0,31.5182,31.5252,31.4623,31.5252,47900.0
2009-09-24 12:45:00,45.1,45.1,45.03,45.04,13700.0,31.5252,31.5252,31.4763,31.4833,13700.0
2009-09-24 12:50:00,45.05,45.15,45.05,45.07,14000.0,31.4902,31.5602,31.4902,31.5042,14000.0
2009-09-24 12:55:00,45.04,45.06,44.92,44.93,16400.0,31.4833,31.4972,31.3994,31.4064,16400.0
2009-09-24 13:00:00,44.94,45.04,44.9,45.01,36300.0,31.4134,31.4833,31.3854,31.4623,36300.0
2009-09-24 13:05:00,45.01,45.04,44.97,45.0,14900.0,31.4623,31.4833,31.4343,31.4553,14900.0
2009-09-24 13:10:00,45.0,45.12,44.99,45.1,35100.0,31.4553,31.5392,31.4483,31.5252,35100.0
2009-09-24 13:15:00,45.09,45.14,45.09,45.09,38700.0,31.5182,31.5532,31.5182,31.5182,38700.0
2009-09-24 13:20:00,45.09,45.1,45.06,45.1,40900.0,31.5182,31.5252,31.4972,31.5252,40900.0
2009-09-24 13:25:00,45.08,45.17,45.07,45.14,21000.0,31.5112,31.5741,31.5042,31.5532,21000.0
2009-09-24 13:30:00,45.14,45.19,45.12,45.18,37700.0,31.5532,31.5881,31.5392,31.5811,37700.0
2009-09-24 13:35:00,45.19,45.22,45.06,45.12,26300.0,31.5881,31.6091,31.4972,31.5392,26300.0
2009-09-24 13:40:00,45.11,45.12,44.92,44.93,18400.0,31.5322,31.5392,31.3994,31.4064,18400.0
2009-09-24 13:45:00,44.93,45.08,44.93,45.06,14000.0,31.4064,31.5112,31.4064,31.4972,14000.0
2009-09-24 13:50:00,45.07,45.07,44.96,44.96,8000.0,31.5042,31.5042,31.4273,31.4273,8000.0
2009-09-24 13:55:00,44.95,45.04,44.92,45.02,14400.0,31.4203,31.4833,31.3994,31.4693,14400.0
2009-09-24 14:00:00,45.02,45.11,45.0,45.11,22500.0,31.4693,31.5322,31.4553,31.5322,22500.0
2009-09-24 14:05:00,45.12,45.12,45.0,45.0,9400.0,31.5392,31.5392,31.4553,31.4553,9400.0
2009-09-24 14:10:00,45.03,45.03,44.93,44.99,16700.0,31.4763,31.4763,31.4064,31.4483,16700.0
2009-09-24 14:15:00,44.98,45.09,44.96,45.06,17500.0,31.4413,31.5182,31.4273,31.4972,17500.0
2009-09-24 14:20:00,45.05,45.08,44.92,44.95,26000.0,31.4902,31.5112,31.3994,31.4203,26000.0
2009-09-24 14:25:00,44.95,45.04,44.95,45.0,14300.0,31.4203,31.4833,31.4203,31.4553,14300.0
2009-09-24 14:30:00,44.99,45.07,44.99,45.05,12800.0,31.4483,31.5042,31.4483,31.4902,12800.0
2009-09-24 14:35:00,45.05,45.13,45.03,45.12,14000.0,31.4902,31.5462,31.4763,31.5392,14000.0
2009-09-24 14:40:00,45.13,45.13,45.07,45.09,21300.0,31.5462,31.5462,31.5042,31.5182,21300.0
2009-09-24 14:45:00,45.09,45.13,45.05,45.11,19000.0,31.5182,31.5462,31.4902,31.5322,19000.0
2009-09-24 14:50:00,45.12,45.17,45.11,45.14,33200.0,31.5392,31.5741,31.5322,31.5532,33200.0
2009-09-24 14:55:00,45.15,45.33,45.15,45.3,29000.0,31.5602,31.686,31.5602,31.665,29000.0
2009-09-24 15:00:00,45.31,45.37,45.26,45.28,59200.0,31.672,31.7139,31.637,31.651,59200.0
2009-09-24 15:05:00,45.28,45.3,45.14,45.16,62900.0,31.651,31.665,31.5532,31.5671,62900.0
2009-09-24 15:10:00,45.16,45.31,45.11,45.26,41700.0,31.5671,31.672,31.5322,31.637,41700.0
2009-09-24 15:15:00,45.26,45.26,45.2,45.22,28400.0,31.637,31.637,31.5951,31.6091,28400.0
2009-09-24 15:20:00,45.24,45.31,45.2,45.23,37200.0,31.6231,31.672,31.5951,31.6161,37200.0
2009-09-24 15:25:00,45.22,45.25,45.17,45.18,29900.0,31.6091,31.6301,31.5741,31.5811,29900.0
2009-09-24 15:30:00,45.18,45.28,45.11,45.13,66300.0,31.5811,31.651,31.5322,31.5462,66300.0
2009-09-24 15:35:00,45.12,45.17,45.05,45.06,28100.0,31.5392,31.5741,31.4902,31.4972,28100.0
2009-09-24 15:40:00,45.07,45.13,45.05,45.08,58300.0,31.5042,31.5462,31.4902,31.5112,58300.0
2009-09-24 15:45:00,45.08,45.16,45.08,45.14,67100.0,31.5112,31.5671,31.5112,31.5532,67100.0
2009-09-24 15:50:00,45.15,45.19,45.09,45.1,61200.0,31.5602,31.5881,31.5182,31.5252,61200.0
2009-09-24 15:55:00,45.11,45.13,45.04,45.06,137400.0,31.5322,31.5462,31.4833,31.4972,137400.0
2009-09-25 09:30:00,44.81,44.92,44.75,44.75,72600.0,31.3225,31.3994,31.2805,31.2805,72600.0
2009-09-25 09:35:00,44.78,44.8,44.62,44.65,27300.0,31.3015,31.3155,31.1897,31.2106,27300.0
2009-09-25 09:40:00,44.64,44.8,44.54,44.78,41600.0,31.2037,31.3155,31.1338,31.3015,41600.0
2009-09-25 09:45:00,44.8,44.96,44.72,44.77,55800.0,31.3155,31.4273,31.2596,31.2945,55800.0
2009-09-25 09:50:00,44.77,44.78,44.47,44.53,99400.0,31.2945,31.3015,31.0848,31.1268,99400.0
2009-09-25 09:55:00,44.53,44.79,44.42,44.57,63000.0,31.1268,31.3085,31.0499,31.1547,63000.0
2009-09-25 10:00:00,44.56,44.84,44.41,44.76,54400.0,31.1477,31.3435,31.0429,31.2875,54400.0
2009-09-25 10:05:00,44.8,44.9,44.66,44.88,40200.0,31.3155,31.3854,31.2176,31.3714,40200.0
2009-09-25 10:10:00,44.89,44.9,44.71,44.71,38500.0,31.3784,31.3854,31.2526,31.2526,38500.0
2009-09-25 10:15:00,44.72,44.81,44.65,44.75,16400.0,31.2596,31.3225,31.2106,31.2805,16400.0
2009-09-25 10:20:00,44.72,44.79,44.58,44.59,18700.0,31.2596,31.3085,31.1617,31.1687,18700.0
2009-09-25 10:25:00,44.59,44.66,44.44,44.44,24400.0,31.1687,31.2176,31.0639,31.0639,24400.0
2009-09-25 10:30:00,44.45,44.47,44.33,44.33,39500.0,31.0708,31.0848,30.987,30.987,39500.0
2009-09-25 10:35:00,44.36,44.36,44.18,44.19,27500.0,31.0079,31.0079,30.8821,30.8891,27500.0
2009-09-25 10:40:00,44.17,44.31,44.15,44.28,18200.0,30.8751,30.973,30.8611,30.952,18200.0
2009-09-25 10:45:00,44.29,44.39,44.24,44.28,15700.0,30.959,31.0289,30.9241,30.952,15700.0
2009-09-25 10:50:00,44.31,44.31,44.16,44.18,28500.0,30.973,30.973,30.8681,30.8821,28500.0
2009-09-25 10:55:00,44.18,44.25,44.18,44.2,16200.0,30.8821,30.931,30.8821,30.8961,16200.0
2009-09-25 11:00:00,44.24,44.33,44.2,44.26,57600.0,30.9241,30.987,30.8961,30.938,57600.0
2009-09-25 11:05:00,44.26,44.31,44.19,44.2,78700.0,30.938,30.973,30.8891,30.8961,78700.0
2009-09-25 11:10:00,44.2,44.2,44.05,44.05,50500.0,30.8961,30.8961,30.7912,30.7912,50500.0
2009-09-25 11:15:00,44.04,44.06,43.94,44.0,84600.0,30.7843,30.7982,30.7144,30.7563,84600.0
2009-09-25 11:20:00,43.99,44.01,43.96,44.0,43000.0,30.7493,30.7633,30.7283,30.7563,43000.0
2009-09-25 11:25:00,43.99,44.0,43.91,43.91,42700.0,30.7493,30.7563,30.6934,30.6934,42700.0
2009-09-25 11:30:00,43.92,43.93,43.84,43.91,58400.0,30.7004,30.7074,30.6445,30.6934,58400.0
2009-09-25 11:35:00,43.91,43.92,43.78,43.81,77900.0,30.6934,30.7004,30.6025,30.6235,77900.0
2009-09-25 11:40:00,43.81,43.89,43.8,43.87,36900.0,30.6235,30.6794,30.6165,30.6654,36900.0
2009-09-25 11:45:00,43.86,43.87,43.78,43.81,44200.0,30.6584,30.6654,30.6025,30.6235,44200.0
2009-09-25 11:50:00,43.85,43.88,43.75,43.75,33600.0,30.6514,30.6724,30.5815,30.5815,33600.0
2009-09-25 11:55:00,43.75,43.77,43.46,43.47,86000.0,30.5815,30.5955,30.3788,30.3858,86000.0
2009-09-25 12:00:00,43.46,43.52,43.42,43.47,85000.0,30.3788,30.4208,30.3509,30.3858,85000.0
2009-09-25 12:05:00,43.49,43.51,43.4,43.46,85200.0,30.3998,30.4138,30.3369,30.3788,85200.0
2009-09-25 12:10:00,43.46,43.56,43.45,43.45,35800.0,30.3788,30.4487,30.3718,30.3718,35800.0
2009-09-25 12:15:00,43.45,43.46,43.3,43.35,62700.0,30.3718,30.3788,30.267,30.3019,62700.0
2009-09-25 12:20:00,43.34,43.35,43.25,43.33,38700.0,30.2949,30.3019,30.232,30.288,38700.0
2009-09-25 12:25:00,43.32,43.44,43.32,43.35,29000.0,30.281,30.3648,30.281,30.3019,29000.0
2009-09-25 12:30:00,43.35,43.41,43.34,43.41,41200.0,30.3019,30.3439,30.2949,30.3439,41200.0
2009-09-25 12:35:00,43.4,43.5,43.4,43.43,25400.0,30.3369,30.4068,30.3369,30.3579,25400.0
2009-09-25 12:40:00,43.42,43.5,43.41,43.47,18400.0,30.3509,30.4068,30.3439,30.3858,18400.0
2009-09-25 12:45:00,43.46,43.47,43.4,43.42,19400.0,30.3788,30.3858,30.3369,30.3509,19400.0
2009-09-25 12:50:00,43.44,43.5,43.41,43.5,20100.0,30.3648,30.4068,30.3439,30.4068,20100.0
2009-09-25 12:55:00,43.49,43.52,43.4,43.44,38900.0,30.3998,30.4208,30.3369,30.3648,38900.0
2009-09-25 13:00:00,43.46,43.5,43.41,43.46,43500.0,30.3788,30.4068,30.3439,30.3788,43500.0
2009-09-25 13:05:00,43.46,43.51,43.44,43.46,46600.0,30.3788,30.4138,30.3648,30.3788,46600.0
2009-09-25 13:10:00,43.48,43.49,43.39,43.43,46700.0,30.3928,30.3998,30.3299,30.3579,46700.0
2009-09-25 13:15:00,43.42,43.45,43.41,43.45,29200.0,30.3509,30.3718,30.3439,30.3718,29200.0
2009-09-25 13:20:00,43.44,43.47,43.35,43.41,39100.0,30.3648,30.3858,30.3019,30.3439,39100.0
2009-09-25 13:25:00,43.41,43.63,43.41,43.61,38800.0,30.3439,30.4977,30.3439,30.4837,38800.0
2009-09-25 13:30:00,43.6,43.69,43.51,43.67,88900.0,30.4767,30.5396,30.4138,30.5256,88900.0
2009-09-25 13:35:00,43.68,43.74,43.67,43.68,41800.0,30.5326,30.5746,30.5256,30.5326,41800.0
2009-09-25 13:40:00,43.69,43.79,43.69,43.78,28500.0,30.5396,30.6095,30.5396,30.6025,28500.0
2009-09-25 13:45:00,43.79,43.83,43.77,43.81,24700.0,30.6095,30.6375,30.5955,30.6235,24700.0
2009-09-25 13:50:00,43.81,43.85,43.8,43.84,23700.0,30.6235,30.6514,30.6165,30.6445,23700.0
2009-09-25 13:55:00,43.84,44.09,43.81,44.09,117000.0,30.6445,30.8192,30.6235,30.8192,117000.0
2009-09-25 14:00:00,44.11,44.17,44.09,44.12,52600.0,30.8332,30.8751,30.8192,30.8402,52600.0
2009-09-25 14:05:00,44.1,44.14,44.05,44.06,41200.0,30.8262,30.8542,30.7912,30.7982,41200.0
2009-09-25 14:10:00,44.06,44.12,44.06,44.08,8600.0,30.7982,30.8402,30.7982,30.8122,8600.0
2009-09-25 14:15:00,44.08,44.09,44.05,44.09,10100.0,30.8122,30.8192,30.7912,30.8192,10100.0
2009-09-25 14:20:00,44.09,44.14,44.08,44.13,12300.0,30.8192,30.8542,30.8122,30.8472,12300.0
2009-09-25 14:25:00,44.13,44.16,44.1,44.11,12800.0,30.8472,30.8681,30.8262,30.8332,12800.0
2009-09-25 14:30:00,44.1,44.12,44.06,44.09,23200.0,30.8262,30.8402,30.7982,30.8192,23200.0
2009-09-25 14:35:00,44.08,44.11,44.02,44.11,29900.0,30.8122,30.8332,30.7703,30.8332,29900.0
2009-09-25 14:40:00,44.11,44.14,44.07,44.1,24100.0,30.8332,30.8542,30.8052,30.8262,24100.0
2009-09-25 14:45:00,44.1,44.14,44.03,44.05,31200.0,30.8262,30.8542,30.7773,30.7912,31200.0
2009-09-25 14:50:00,44.03,44.08,44.01,44.06,31300.0,30.7773,30.8122,30.7633,30.7982,31300.0
2009-09-25 14:55:00,44.06,44.11,44.05,44.05,28700.0,30.7982,30.8332,30.7912,30.7912,28700.0
2009-09-25 15:00:00,44.06,44.1,44.03,44.08,30000.0,30.7982,30.8262,30.7773,30.8122,30000.0
2009-09-25 15:05:00,44.08,44.09,43.97,44.0,28900.0,30.8122,30.8192,30.7353,30.7563,28900.0
2009-09-25 15:10:00,44.0,44.01,43.97,43.99,22300.0,30.7563,30.7633,30.7353,30.7493,22300.0
2009-09-25 15:15:00,43.99,44.01,43.97,44.0,37400.0,30.7493,30.7633,30.7353,30.7563,37400.0
2009-09-25 15:20:00,44.0,44.05,43.96,43.98,45400.0,30.7563,30.7912,30.7283,30.7423,45400.0
2009-09-25 15:25:00,44.0,44.05,43.97,43.98,61000.0,30.7563,30.7912,30.7353,30.7423,61000.0
2009-09-25 15:30:00,43.98,44.02,43.94,44.0,48100.0,30.7423,30.7703,30.7144,30.7563,48100.0
2009-09-25 15:35:00,44.01,44.03,43.91,43.92,62900.0,30.7633,30.7773,30.6934,30.7004,62900.0
2009-09-25 15:40:00,43.92,43.94,43.82,43.93,86300.0,30.7004,30.7144,30.6305,30.7074,86300.0
2009-09-25 15:45:00,43.93,44.03,43.89,43.99,118000.0,30.7074,30.7773,30.6794,30.7493,118000.0
2009-09-25 15:50:00,44.0,44.05,43.95,43.96,122800.0,30.7563,30.7912,30.7213,30.7283,122800.0
2009-09-25 15:55:00,43.95,44.0,43.89,43.96,168700.0,30.7213,30.7563,30.6794,30.7283,168700.0
2009-09-28 09:30:00,44.22,44.26,44.04,44.09,72700.0,30.9101,30.938,30.7843,30.8192,72700.0
2009-09-28 09:35:00,44.09,44.13,43.97,43.98,24600.0,30.8192,30.8472,30.7353,30.7423,24600.0
2009-09-28 09:40:00,43.98,44.15,43.84,44.14,42000.0,30.7423,30.8611,30.6445,30.8542,42000.0
2009-09-28 09:45:00,44.14,44.21,44.04,44.07,56400.0,30.8542,30.9031,30.7843,30.8052,56400.0
2009-09-28 09:50:00,44.08,44.3,44.08,44.26,36800.0,30.8122,30.966,30.8122,30.938,36800.0
2009-09-28 09:55:00,44.25,44.26,44.06,44.21,54200.0,30.931,30.938,30.7982,30.9031,54200.0
2009-09-28 10:00:00,44.2,44.35,44.2,44.33,57600.0,30.8961,31.0009,30.8961,30.987,57600.0
2009-09-28 10:05:00,44.31,44.5,44.24,44.44,31400.0,30.973,31.1058,30.9241,31.0639,31400.0
2009-09-28 10:10:00,44.47,44.5,44.42,44.42,22100.0,31.0848,31.1058,31.0499,31.0499,22100.0
2009-09-28 10:15:00,44.44,44.47,44.32,44.34,14600.0,31.0639,31.0848,30.98,30.994,14600.0
2009-09-28 10:20:00,44.37,44.47,44.32,44.46,24100.0,31.0149,31.0848,30.98,31.0778,24100.0
2009-09-28 10:25:00,44.46,44.47,44.37,44.47,15200.0,31.0778,31.0848,31.0149,31.0848,15200.0
2009-09-28 10:30:00,44.46,44.53,44.45,44.5,51200.0,31.0778,31.1268,31.0708,31.1058,51200.0
2009-09-28 10:35:00,44.51,44.55,44.48,44.48,18500.0,31.1128,31.1407,31.0918,31.0918,18500.0
2009-09-28 10:40:00,44.48,44.53,44.47,44.48,27400.0,31.0918,31.1268,31.0848,31.0918,27400.0
2009-09-28 10:45:00,44.5,44.57,44.44,44.5,17600.0,31.1058,31.1547,31.0639,31.1058,17600.0
2009-09-28 10:50:00,44.5,44.54,44.49,44.51,30500.0,31.1058,31.1338,31.0988,31.1128,30500.0
2009-09-28 10:55:00,44.52,44.65,44.52,44.64,22800.0,31.1198,31.2106,31.1198,31.2037,22800.0
2009-09-28 11:00:00,44.65,44.67,44.61,44.64,29700.0,31.2106,31.2246,31.1827,31.2037,29700.0
2009-09-28 11:05:00,44.62,44.69,44.61,44.66,28400.0,31.1897,31.2386,31.1827,31.2176,28400.0
2009-09-28 11:10:00,44.67,44.73,44.64,44.68,16700.0,31.2246,31.2666,31.2037,31.2316,16700.0
2009-09-28 11:15:00,44.69,44.7,44.66,44.7,7900.0,31.2386,31.2456,31.2176,31.2456,7900.0
2009-09-28 11:20:00,44.69,44.84,44.69,44.8,19900.0,31.2386,31.3435,31.2386,31.3155,19900.0
2009-09-28 11:25:00,44.8,44.91,44.78,44.82,34200.0,31.3155,31.3924,31.3015,31.3295,34200.0
2009-09-28 11:30:00,44.83,44.9,44.82,44.86,14600.0,31.3365,31.3854,31.3295,31.3574,14600.0
2009-09-28 11:35:00,44.84,44.88,44.78,44.79,10200.0,31.3435,31.3714,31.3015,31.3085,10200.0
2009-09-28 11:40:00,44.79,44.81,44.74,44.76,16400.0,31.3085,31.3225,31.2736,31.2875,16400.0
2009-09-28 11:45:00,44.76,44.83,44.76,44.81,8500.0,31.2875,31.3365,31.2875,31.3225,8500.0
2009-09-28 11:50:00,44.8,44.84,44.77,44.82,10400.0,31.3155,31.3435,31.2945,31.3295,10400.0
2009-09-28 11:55:00,44.83,44.83,44.75,44.78,7100.0,31.3365,31.3365,31.2805,31.3015,7100.0
2009-09-28 12:00:00,44.78,44.83,44.77,44.8,17600.0,31.3015,31.3365,31.2945,31.3155,17600.0
2009-09-28 12:05:00,44.79,44.84,44.79,44.8,24800.0,31.3085,31.3435,31.3085,31.3155,24800.0
2009-09-28 12:10:00,44.82,44.82,44.73,44.74,7700.0,31.3295,31.3295,31.2666,31.2736,7700.0
2009-09-28 12:15:00,44.75,44.75,44.72,44.74,4500.0,31.2805,31.2805,31.2596,31.2736,4500.0
2009-09-28 12:20:00,44.74,44.76,44.73,44.74,3900.0,31.2736,31.2875,31.2666,31.2736,3900.0
2009-09-28 12:25:00,44.75,44.86,44.75,44.85,11700.0,31.2805,31.3574,31.2805,31.3504,11700.0
2009-09-28 12:30:00,44.85,44.87,44.83,44.84,4400.0,31.3504,31.3644,31.3365,31.3435,4400.0
2009-09-28 12:35:00,44.84,44.84,44.79,44.8,8600.0,31.3435,31.3435,31.3085,31.3155,8600.0
2009-09-28 12:40:00,44.79,44.86,44.77,44.83,9600.0,31.3085,31.3574,31.2945,31.3365,9600.0
2009-09-28 12:45:00,44.82,44.87,44.82,44.85,4500.0,31.3295,31.3644,31.3295,31.3504,4500.0
2009-09-28 12:50:00,44.85,44.89,44.82,44.82,8600.0,31.3504,31.3784,31.3295,31.3295,8600.0
2009-09-28 12:55:00,44.84,44.84,44.69,44.69,42100.0,31.3435,31.3435,31.2386,31.2386,42100.0
2009-09-28 13:00:00,44.71,44.75,44.71,44.72,10600.0,31.2526,31.2805,31.2526,31.2596,10600.0
2009-09-28 13:05:00,44.72,44.73,44.68,44.7,12100.0,31.2596,31.2666,31.2316,31.2456,12100.0
2009-09-28 13:10:00,44.71,44.73,44.69,44.72,6700.0,31.2526,31.2666,31.2386,31.2596,6700.0
2009-09-28 13:15:00,44.72,44.77,44.71,44.74,12300.0,31.2596,31.2945,31.2526,31.2736,12300.0
2009-09-28 13:20:00,44.75,44.77,44.73,44.76,7400.0,31.2805,31.2945,31.2666,31.2875,7400.0
2009-09-28 13:25:00,44.77,44.85,44.77,44.81,5500.0,31.2945,31.3504,31.2945,31.3225,5500.0
2009-09-28 13:30:00,44.82,44.83,44.79,44.79,18400.0,31.3295,31.3365,31.3085,31.3085,18400.0
2009-09-28 13:35:00,44.79,44.81,44.77,44.78,14900.0,31.3085,31.3225,31.2945,31.3015,14900.0
2009-09-28 13:40:00,44.79,44.86,44.79,44.83,26400.0,31.3085,31.3574,31.3085,31.3365,26400.0
2009-09-28 13:45:00,44.83,44.83,44.77,44.81,15200.0,31.3365,31.3365,31.2945,31.3225,15200.0
2009-09-28 13:50:00,44.81,44.83,44.69,44.69,15800.0,31.3225,31.3365,31.2386,31.2386,15800.0
2009-09-28 13:55:00,44.69,44.69,44.64,44.66,8300.0,31.2386,31.2386,31.2037,31.2176,8300.0
2009-09-28 14:00:00,44.66,44.71,44.66,44.67,4300.0,31.2176,31.2526,31.2176,31.2246,4300.0
2009-09-28 14:05:00,44.67,44.7,44.6,44.6,10700.0,31.2246,31.2456,31.1757,31.1757,10700.0
2009-09-28 14:10:00,44.61,44.65,44.58,44.61,18800.0,31.1827,31.2106,31.1617,31.1827,18800.0
2009-09-28 14:15:00,44.61,44.69,44.59,44.69,13600.0,31.1827,31.2386,31.1687,31.2386,13600.0
2009-09-28 14:20:00,44.69,44.7,44.65,44.7,20500.0,31.2386,31.2456,31.2106,31.2456,20500.0
2009-09-28 14:25:00,44.7,44.73,44.67,44.71,12500.0,31.2456,31.2666,31.2246,31.2526,12500.0
2009-09-28 14:30:00,44.7,44.72,44.67,44.68,20100.0,31.2456,31.2596,31.2246,31.2316,20100.0
2009-09-28 14:35:00,44.68,44.71,44.65,44.66,11900.0,31.2316,31.2526,31.2106,31.2176,11900.0
2009-09-28 14:40:00,44.68,44.75,44.67,44.71,13700.0,31.2316,31.2805,31.2246,31.2526,13700.0
2009-09-28 14:45:00,44.7,44.71,44.63,44.63,15700.0,31.2456,31.2526,31.1967,31.1967,15700.0
2009-09-28 14:50:00,44.64,44.65,44.56,44.56,28200.0,31.2037,31.2106,31.1477,31.1477,28200.0
2009-09-28 14:55:00,44.56,44.61,44.52,44.52,19600.0,31.1477,31.1827,31.1198,31.1198,19600.0
2009-09-28 15:00:00,44.51,44.57,44.51,44.56,17500.0,31.1128,31.1547,31.1128,31.1477,17500.0
2009-09-28 15:05:00,44.56,44.59,44.53,44.54,17300.0,31.1477,31.1687,31.1268,31.1338,17300.0
2009-09-28 15:10:00,44.55,44.57,44.5,44.5,13900.0,31.1407,31.1547,31.1058,31.1058,13900.0
2009-09-28 15:15:00,44.5,44.54,44.48,44.53,20900.0,31.1058,31.1338,31.0918,31.1268,20900.0
2009-09-28 15:20:00,44.52,44.6,44.49,44.56,21300.0,31.1198,31.1757,31.0988,31.1477,21300.0
2009-09-28 15:25:00,44.57,44.62,44.52,44.53,16400.0,31.1547,31.1897,31.1198,31.1268,16400.0
2009-09-28 15:30:00,44.55,44.55,44.47,44.51,29800.0,31.1407,31.1407,31.0848,31.1128,29800.0
2009-09-28 15:35:00,44.52,44.56,44.5,44.5,34400.0,31.1198,31.1477,31.1058,31.1058,34400.0
2009-09-28 15:40:00,44.52,44.55,44.47,44.5,35000.0,31.1198,31.1407,31.0848,31.1058,35000.0
2009-09-28 15:45:00,44.5,44.5,44.34,44.36,36900.0,31.1058,31.1058,30.994,31.0079,36900.0
2009-09-28 15:50:00,44.36,44.48,44.36,44.42,50700.0,31.0079,31.0918,31.0079,31.0499,50700.0
2009-09-28 15:55:00,44.41,44.46,44.32,44.46,134500.0,31.0429,31.0778,30.98,31.0778,134500.0
2009-09-29 09:30:00,44.57,44.57,44.42,44.46,35400.0,31.1547,31.1547,31.0499,31.0778,35400.0
2009-09-29 09:35:00,44.45,44.6,44.26,44.26,31800.0,31.0708,31.1757,30.938,30.938,31800.0
2009-09-29 09:40:00,44.35,44.36,44.21,44.28,31800.0,31.0009,31.0079,30.9031,30.952,31800.0
2009-09-29 09:45:00,44.28,44.3,44.12,44.12,18700.0,30.952,30.966,30.8402,30.8402,18700.0
2009-09-29 09:50:00,44.13,44.37,44.13,44.31,34800.0,30.8472,31.0149,30.8472,30.973,34800.0
2009-09-29 09:55:00,44.27,44.62,44.27,44.53,33700.0,30.945,31.1897,30.945,31.1268,33700.0
2009-09-29 10:00:00,44.51,44.51,43.94,44.05,85100.0,31.1128,31.1128,30.7144,30.7912,85100.0
2009-09-29 10:05:00,44.02,44.24,43.98,44.21,47100.0,30.7703,30.9241,30.7423,30.9031,47100.0
2009-09-29 10:10:00,44.18,44.21,44.08,44.14,39500.0,30.8821,30.9031,30.8122,30.8542,39500.0
2009-09-29 10:15:00,44.15,44.24,44.01,44.07,26200.0,30.8611,30.9241,30.7633,30.8052,26200.0
2009-09-29 10:20:00,44.07,44.1,43.95,44.03,27200.0,30.8052,30.8262,30.7213,30.7773,27200.0
2009-09-29 10:25:00,44.04,44.19,44.04,44.19,13700.0,30.7843,30.8891,30.7843,30.8891,13700.0
2009-09-29 10:30:00,44.19,44.25,44.17,44.22,18900.0,30.8891,30.931,30.8751,30.9101,18900.0
2009-09-29 10:35:00,44.23,44.27,44.17,44.2,30600.0,30.9171,30.945,30.8751,30.8961,30600.0
2009-09-29 10:40:00,44.2,44.27,44.11,44.14,24900.0,30.8961,30.945,30.8332,30.8542,24900.0
2009-09-29 10:45:00,44.15,44.21,44.13,44.2,17300.0,30.8611,30.9031,30.8472,30.8961,17300.0
2009-09-29 10:50:00,44.21,44.25,44.14,44.16,38000.0,30.9031,30.931,30.8542,30.8681,38000.0
2009-09-29 10:55:00,44.18,44.21,44.02,44.06,26800.0,30.8821,30.9031,30.7703,30.7982,26800.0
2009-09-29 11:00:00,44.05,44.05,43.93,44.01,27900.0,30.7912,30.7912,30.7074,30.7633,27900.0
2009-09-29 11:05:00,44.02,44.05,43.99,44.02,22700.0,30.7703,30.7912,30.7493,30.7703,22700.0
2009-09-29 11:10:00,44.03,44.04,43.98,43.99,17200.0,30.7773,30.7843,30.7423,30.7493,17200.0
2009-09-29 11:15:00,43.98,44.0,43.96,43.99,24700.0,30.7423,30.7563,30.7283,30.7493,24700.0
2009-09-29 11:20:00,43.99,44.1,43.98,44.1,30000.0,30.7493,30.8262,30.7423,30.8262,30000.0
2009-09-29 11:25:00,44.1,44.26,44.1,44.24,31300.0,30.8262,30.938,30.8262,30.9241,31300.0
2009-09-29 11:30:00,44.23,44.24,44.1,44.11,18000.0,30.9171,30.9241,30.8262,30.8332,18000.0
2009-09-29 11:35:00,44.1,44.15,44.05,44.07,21300.0,30.8262,30.8611,30.7912,30.8052,21300.0
2009-09-29 11:40:00,44.07,44.07,44.01,44.05,16400.0,30.8052,30.8052,30.7633,30.7912,16400.0
2009-09-29 11:45:00,44.05,44.06,43.87,43.95,38900.0,30.7912,30.7982,30.6654,30.7213,38900.0
2009-09-29 11:50:00,43.94,44.03,43.93,44.0,14800.0,30.7144,30.7773,30.7074,30.7563,14800.0
2009-09-29 11:55:00,44.01,44.04,43.9,43.93,22500.0,30.7633,30.7843,30.6864,30.7074,22500.0
2009-09-29 12:00:00,43.92,43.97,43.87,43.9,29600.0,30.7004,30.7353,30.6654,30.6864,29600.0
2009-09-29 12:05:00,43.88,43.96,43.88,43.96,16500.0,30.6724,30.7283,30.6724,30.7283,16500.0
2009-09-29 12:10:00,43.95,43.99,43.88,43.98,16800.0,30.7213,30.7493,30.6724,30.7423,16800.0
2009-09-29 12:15:00,43.97,43.99,43.95,43.97,13800.0,30.7353,30.7493,30.7213,30.7353,13800.0
2009-09-29 12:20:00,43.97,44.0,43.85,43.85,22700.0,30.7353,30.7563,30.6514,30.6514,22700.0
2009-09-29 12:25:00,43.85,43.92,43.85,43.86,20900.0,30.6514,30.7004,30.6514,30.6584,20900.0
2009-09-29 12:30:00,43.87,43.93,43.83,43.92,21100.0,30.6654,30.7074,30.6375,30.7004,21100.0
2009-09-29 12:35:00,43.9,43.92,43.88,43.89,7200.0,30.6864,30.7004,30.6724,30.6794,7200.0
2009-09-29 12:40:00,43.89,43.9,43.81,43.84,68000.0,30.6794,30.6864,30.6235,30.6445,68000.0
2009-09-29 12:45:00,43.84,43.86,43.82,43.83,19000.0,30.6445,30.6584,30.6305,30.6375,19000.0
2009-09-29 12:50:00,43.82,43.89,43.8,43.87,29400.0,30.6305,30.6794,30.6165,30.6654,29400.0
2009-09-29 12:55:00,43.87,43.87,43.81,43.87,15200.0,30.6654,30.6654,30.6235,30.6654,15200.0
2009-09-29 13:00:00,43.87,43.95,43.86,43.95,39000.0,30.6654,30.7213,30.6584,30.7213,39000.0
2009-09-29 13:05:00,43.95,44.05,43.94,44.0,27900.0,30.7213,30.7912,30.7144,30.7563,27900.0
2009-09-29 13:10:00,44.0,44.03,43.96,43.97,25900.0,30.7563,30.7773,30.7283,30.7353,25900.0
2009-09-29 13:15:00,43.97,43.98,43.89,43.92,38500.0,30.7353,30.7423,30.6794,30.7004,38500.0
2009-09-29 13:20:00,43.92,43.96,43.9,43.95,26500.0,30.7004,30.7283,30.6864,30.7213,26500.0
2009-09-29 13:25:00,43.95,43.98,43.92,43.98,13300.0,30.7213,30.7423,30.7004,30.7423,13300.0
2009-09-29 13:30:00,43.98,43.99,43.96,43.98,10700.0,30.7423,30.7493,30.7283,30.7423,10700.0
2009-09-29 13:35:00,43.98,44.01,43.95,43.99,20700.0,30.7423,30.7633,30.7213,30.7493,20700.0
2009-09-29 13:40:00,43.99,44.01,43.94,43.99,14900.0,30.7493,30.7633,30.7144,30.7493,14900.0
2009-09-29 13:45:00,43.97,44.0,43.95,43.96,12100.0,30.7353,30.7563,30.7213,30.7283,12100.0
2009-09-29 13:50:00,43.98,44.04,43.96,43.99,30200.0,30.7423,30.7843,30.7283,30.7493,30200.0
2009-09-29 13:55:00,43.99,44.04,43.97,44.03,27800.0,30.7493,30.7843,30.7353,30.7773,27800.0
2009-09-29 14:00:00,44.03,44.04,43.97,43.98,27900.0,30.7773,30.7843,30.7353,30.7423,27900.0
2009-09-29 14:05:00,43.97,44.0,43.88,43.89,25700.0,30.7353,30.7563,30.6724,30.6794,25700.0
2009-09-29 14:10:00,43.89,43.97,43.88,43.97,19000.0,30.6794,30.7353,30.6724,30.7353,19000.0
2009-09-29 14:15:00,43.97,44.01,43.95,44.01,21300.0,30.7353,30.7633,30.7213,30.7633,21300.0
2009-09-29 14:20:00,44.01,44.02,43.99,44.0,22700.0,30.7633,30.7703,30.7493,30.7563,22700.0
2009-09-29 14:25:00,44.0,44.0,43.98,43.98,24500.0,30.7563,30.7563,30.7423,30.7423,24500.0
2009-09-29 14:30:00,43.98,43.99,43.85,43.85,23000.0,30.7423,30.7493,30.6514,30.6514,23000.0
2009-09-29 14:35:00,43.85,43.87,43.85,43.86,20300.0,30.6514,30.6654,30.6514,30.6584,20300.0
2009-09-29 14:40:00,43.87,43.92,43.87,43.91,14400.0,30.6654,30.7004,30.6654,30.6934,14400.0
2009-09-29 14:45:00,43.9,43.94,43.9,43.92,20400.0,30.6864,30.7144,30.6864,30.7004,20400.0
2009-09-29 14:50:00,43.91,43.97,43.9,43.95,13800.0,30.6934,30.7353,30.6864,30.7213,13800.0
2009-09-29 14:55:00,43.97,44.01,43.94,43.97,27100.0,30.7353,30.7633,30.7144,30.7353,27100.0
2009-09-29 15:00:00,43.96,43.96,43.9,43.92,25100.0,30.7283,30.7283,30.6864,30.7004,25100.0
2009-09-29 15:05:00,43.93,43.98,43.92,43.96,18200.0,30.7074,30.7423,30.7004,30.7283,18200.0
2009-09-29 15:10:00,43.95,43.96,43.89,43.9,23400.0,30.7213,30.7283,30.6794,30.6864,23400.0
2009-09-29 15:15:00,43.91,43.94,43.9,43.93,28500.0,30.6934,30.7144,30.6864,30.7074,28500.0
2009-09-29 15:20:00,43.93,43.98,43.92,43.94,35600.0,30.7074,30.7423,30.7004,30.7144,35600.0
2009-09-29 15:25:00,43.94,43.96,43.85,43.85,29100.0,30.7144,30.7283,30.6514,30.6514,29100.0
2009-09-29 15:30:00,43.85,43.85,43.74,43.77,68500.0,30.6514,30.6514,30.5746,30.5955,68500.0
2009-09-29 15:35:00,43.77,43.87,43.76,43.85,48000.0,30.5955,30.6654,30.5885,30.6514,48000.0
2009-09-29 15:40:00,43.84,43.96,43.83,43.92,33600.0,30.6445,30.7283,30.6375,30.7004,33600.0
2009-09-29 15:45:00,43.92,43.95,43.83,43.85,68100.0,30.7004,30.7213,30.6375,30.6514,68100.0
2009-09-29 15:50:00,43.85,43.88,43.8,43.86,83800.0,30.6514,30.6724,30.6165,30.6584,83800.0
2009-09-29 15:55:00,43.86,43.88,43.82,43.82,99200.0,30.6584,30.6724,30.6305,30.6305,99200.0
2009-09-30 09:30:00,43.94,44.19,43.93,43.98,54500.0,30.7144,30.8891,30.7074,30.7423,54500.0
2009-09-30 09:35:00,43.96,44.04,43.81,43.93,29900.0,30.7283,30.7843,30.6235,30.7074,29900.0
2009-09-30 09:40:00,43.9,43.9,43.51,43.55,53200.0,30.6864,30.6864,30.4138,30.4417,53200.0
2009-09-30 09:45:00,43.52,43.61,43.32,43.32,142500.0,30.4208,30.4837,30.281,30.281,142500.0
2009-09-30 09:50:00,43.33,43.34,43.09,43.15,61500.0,30.288,30.2949,30.1202,30.1621,61500.0
2009-09-30 09:55:00,43.15,43.15,42.79,42.95,78000.0,30.1621,30.1621,29.9105,30.0223,78000.0
2009-09-30 10:00:00,42.95,43.01,42.88,43.0,59300.0,30.0223,30.0643,29.9734,30.0573,59300.0
2009-09-30 10:05:00,42.95,43.01,42.81,42.87,80800.0,30.0223,30.0643,29.9245,29.9664,80800.0
2009-09-30 10:10:00,42.86,43.01,42.81,43.0,48100.0,29.9594,30.0643,29.9245,30.0573,48100.0
2009-09-30 10:15:00,43.01,43.16,43.0,43.05,55400.0,30.0643,30.1691,30.0573,30.0922,55400.0
2009-09-30 10:20:00,43.05,43.05,42.89,42.9,34600.0,30.0922,30.0922,29.9804,29.9874,34600.0
2009-09-30 10:25:00,42.89,42.96,42.77,42.95,66300.0,29.9804,30.0293,29.8965,30.0223,66300.0
2009-09-30 10:30:00,42.95,43.0,42.86,42.91,68900.0,30.0223,30.0573,29.9594,29.9944,68900.0
2009-09-30 10:35:00,42.93,43.0,42.9,42.96,31700.0,30.0084,30.0573,29.9874,30.0293,31700.0
2009-09-30 10:40:00,42.96,43.03,42.93,42.98,40300.0,30.0293,30.0783,30.0084,30.0433,40300.0
2009-09-30 10:45:00,42.97,43.03,42.94,42.98,30800.0,30.0363,30.0783,30.0153,30.0433,30800.0
2009-09-30 10:50:00,42.98,43.11,42.94,43.03,39800.0,30.0433,30.1342,30.0153,30.0783,39800.0
2009-09-30 10:55:00,43.06,43.07,42.96,42.96,14200.0,30.0992,30.1062,30.0293,30.0293,14200.0
2009-09-30 11:00:00,42.96,43.04,42.96,43.04,32100.0,30.0293,30.0852,30.0293,30.0852,32100.0
2009-09-30 11:05:00,43.04,43.21,43.02,43.19,63700.0,30.0852,30.2041,30.0713,30.1901,63700.0
2009-09-30 11:10:00,43.19,43.23,43.18,43.2,40300.0,30.1901,30.2181,30.1831,30.1971,40300.0
2009-09-30 11:15:00,43.2,43.3,43.2,43.28,36700.0,30.1971,30.267,30.1971,30.253,36700.0
2009-09-30 11:20:00,43.26,43.3,43.24,43.27,36800.0,30.239,30.267,30.225,30.246,36800.0
2009-09-30 11:25:00,43.29,43.39,43.27,43.34,56400.0,30.26,30.3299,30.246,30.2949,56400.0
2009-09-30 11:30:00,43.35,43.53,43.35,43.47,44000.0,30.3019,30.4278,30.3019,30.3858,44000.0
2009-09-30 11:35:00,43.49,43.5,43.42,43.42,25600.0,30.3998,30.4068,30.3509,30.3509,25600.0
2009-09-30 11:40:00,43.4,43.43,43.39,43.39,29200.0,30.3369,30.3579,30.3299,30.3299,29200.0
2009-09-30 11:45:00,43.4,43.43,43.38,43.4,27400.0,30.3369,30.3579,30.3229,30.3369,27400.0
2009-09-30 11:50:00,43.4,43.5,43.36,43.5,86200.0,30.3369,30.4068,30.3089,30.4068,86200.0
2009-09-30 11:55:00,43.5,43.61,43.5,43.56,27900.0,30.4068,30.4837,30.4068,30.4487,27900.0
2009-09-30 12:00:00,43.55,43.62,43.53,43.6,13800.0,30.4417,30.4907,30.4278,30.4767,13800.0
2009-09-30 12:05:00,43.58,43.63,43.55,43.57,39200.0,30.4627,30.4977,30.4417,30.4557,39200.0
2009-09-30 12:10:00,43.57,43.57,43.54,43.56,27300.0,30.4557,30.4557,30.4347,30.4487,27300.0
2009-09-30 12:15:00,43.55,43.65,43.5,43.5,57400.0,30.4417,30.5116,30.4068,30.4068,57400.0
2009-09-30 12:20:00,43.5,43.56,43.5,43.55,66400.0,30.4068,30.4487,30.4068,30.4417,66400.0
2009-09-30 12:25:00,43.55,43.59,43.48,43.5,36800.0,30.4417,30.4697,30.3928,30.4068,36800.0
2009-09-30 12:30:00,43.5,43.58,43.49,43.54,42700.0,30.4068,30.4627,30.3998,30.4347,42700.0
2009-09-30 12:35:00,43.55,43.55,43.51,43.51,37200.0,30.4417,30.4417,30.4138,30.4138,37200.0
2009-09-30 12:40:00,43.52,43.65,43.5,43.63,31700.0,30.4208,30.5116,30.4068,30.4977,31700.0
2009-09-30 12:45:00,43.63,43.74,43.62,43.7,22300.0,30.4977,30.5746,30.4907,30.5466,22300.0
2009-09-30 12:50:00,43.7,43.85,43.68,43.82,26900.0,30.5466,30.6514,30.5326,30.6305,26900.0
2009-09-30 12:55:00,43.81,43.89,43.8,43.8,22600.0,30.6235,30.6794,30.6165,30.6165,22600.0
2009-09-30 13:00:00,43.8,43.98,43.8,43.93,42000.0,30.6165,30.7423,30.6165,30.7074,42000.0
2009-09-30 13:05:00,43.93,44.05,43.93,44.01,74000.0,30.7074,30.7912,30.7074,30.7633,74000.0
2009-09-30 13:10:00,43.99,44.0,43.88,43.9,19900.0,30.7493,30.7563,30.6724,30.6864,19900.0
2009-09-30 13:15:00,43.9,43.92,43.83,43.83,29900.0,30.6864,30.7004,30.6375,30.6375,29900.0
2009-09-30 13:20:00,43.83,43.95,43.82,43.92,34000.0,30.6375,30.7213,30.6305,30.7004,34000.0
2009-09-30 13:25:00,43.92,43.93,43.89,43.89,19200.0,30.7004,30.7074,30.6794,30.6794,19200.0
2009-09-30 13:30:00,43.89,43.91,43.83,43.84,48200.0,30.6794,30.6934,30.6375,30.6445,48200.0
2009-09-30 13:35:00,43.84,43.89,43.75,43.75,36500.0,30.6445,30.6794,30.5815,30.5815,36500.0
2009-09-30 13:40:00,43.75,43.78,43.68,43.72,30600.0,30.5815,30.6025,30.5326,30.5606,30600.0
2009-09-30 13:45:00,43.7,43.75,43.7,43.75,25700.0,30.5466,30.5815,30.5466,30.5815,25700.0
2009-09-30 13:50:00,43.74,43.83,43.74,43.78,20800.0,30.5746,30.6375,30.5746,30.6025,20800.0
2009-09-30 13:55:00,43.78,43.79,43.65,43.66,52700.0,30.6025,30.6095,30.5116,30.5186,52700.0
2009-09-30 14:00:00,43.67,43.69,43.57,43.68,27000.0,30.5256,30.5396,30.4557,30.5326,27000.0
2009-09-30 14:05:00,43.7,43.77,43.67,43.7,27000.0,30.5466,30.5955,30.5256,30.5466,27000.0
2009-09-30 14:10:00,43.7,43.7,43.66,43.66,24800.0,30.5466,30.5466,30.5186,30.5186,24800.0
2009-09-30 14:15:00,43.67,43.69,43.62,43.68,33800.0,30.5256,30.5396,30.4907,30.5326,33800.0
2009-09-30 14:20:00,43.68,43.7,43.63,43.67,42400.0,30.5326,30.5466,30.4977,30.5256,42400.0
2009-09-30 14:25:00,43.67,43.7,43.65,43.67,18600.0,30.5256,30.5466,30.5116,30.5256,18600.0
2009-09-30 14:30:00,43.66,43.68,43.6,43.63,52200.0,30.5186,30.5326,30.4767,30.4977,52200.0
2009-09-30 14:35:00,43.63,43.67,43.58,43.58,18800.0,30.4977,30.5256,30.4627,30.4627,18800.0
2009-09-30 14:40:00,43.58,43.69,43.57,43.63,27800.0,30.4627,30.5396,30.4557,30.4977,27800.0
2009-09-30 14:45:00,43.64,43.65,43.46,43.47,28600.0,30.5047,30.5116,30.3788,30.3858,28600.0
2009-09-30 14:50:00,43.47,43.48,43.38,43.4,37600.0,30.3858,30.3928,30.3229,30.3369,37600.0
2009-09-30 14:55:00,43.41,43.42,43.31,43.31,32300.0,30.3439,30.3509,30.274,30.274,32300.0
2009-09-30 15:00:00,43.3,43.3,43.14,43.21,66900.0,30.267,30.267,30.1551,30.2041,66900.0
2009-09-30 15:05:00,43.22,43.24,43.11,43.17,44900.0,30.2111,30.225,30.1342,30.1761,44900.0
2009-09-30 15:10:00,43.16,43.21,43.1,43.12,57600.0,30.1691,30.2041,30.1272,30.1412,57600.0
2009-09-30 15:15:00,43.12,43.21,43.05,43.21,43100.0,30.1412,30.2041,30.0922,30.2041,43100.0
2009-09-30 15:20:00,43.21,43.27,43.18,43.18,30400.0,30.2041,30.246,30.1831,30.1831,30400.0
2009-09-30 15:25:00,43.18,43.27,43.1,43.13,62400.0,30.1831,30.246,30.1272,30.1482,62400.0
2009-09-30 15:30:00,43.12,43.29,43.12,43.27,52300.0,30.1412,30.26,30.1412,30.246,52300.0
2009-09-30 15:35:00,43.26,43.28,43.16,43.2,50500.0,30.239,30.253,30.1691,30.1971,50500.0
2009-09-30 15:40:00,43.2,43.33,43.18,43.24,118000.0,30.1971,30.288,30.1831,30.225,118000.0
2009-09-30 15:45:00,43.24,43.27,43.15,43.24,126700.0,30.225,30.246,30.1621,30.225,126700.0
2009-09-30 15:50:00,43.24,43.29,43.15,43.18,180800.0,30.225,30.26,30.1621,30.1831,180800.0
2009-09-30 15:55:00,43.19,43.24,43.09,43.11,291500.0,30.1901,30.225,30.1202,30.1342,291500.0
2009-10-01 09:30:00,42.58,43.6,42.58,43.57,88200.0,29.7637,30.4767,29.7637,30.4557,88200.0
2009-10-01 09:35:00,43.52,43.85,43.32,43.79,123900.0,30.4208,30.6514,30.281,30.6095,123900.0
2009-10-01 09:40:00,43.76,43.83,43.64,43.69,81900.0,30.5885,30.6375,30.5047,30.5396,81900.0
2009-10-01 09:45:00,43.69,43.94,43.59,43.88,95500.0,30.5396,30.7144,30.4697,30.6724,95500.0
2009-10-01 09:50:00,43.88,43.95,43.59,43.69,83300.0,30.6724,30.7213,30.4697,30.5396,83300.0
2009-10-01 09:55:00,43.7,43.8,43.63,43.69,59600.0,30.5466,30.6165,30.4977,30.5396,59600.0
2009-10-01 10:00:00,43.71,43.8,43.16,43.4,215900.0,30.5536,30.6165,30.1691,30.3369,215900.0
2009-10-01 10:05:00,43.4,43.43,43.01,43.15,148000.0,30.3369,30.3579,30.0643,30.1621,148000.0
2009-10-01 10:10:00,43.15,43.43,43.07,43.43,108300.0,30.1621,30.3579,30.1062,30.3579,108300.0
2009-10-01 10:15:00,43.43,43.48,43.29,43.46,54200.0,30.3579,30.3928,30.26,30.3788,54200.0
2009-10-01 10:20:00,43.48,43.6,43.38,43.59,63200.0,30.3928,30.4767,30.3229,30.4697,63200.0
2009-10-01 10:25:00,43.58,43.59,43.36,43.39,46300.0,30.4627,30.4697,30.3089,30.3299,46300.0
2009-10-01 10:30:00,43.39,43.54,43.27,43.49,80300.0,30.3299,30.4347,30.246,30.3998,80300.0
2009-10-01 10:35:00,43.5,43.66,43.43,43.44,50300.0,30.4068,30.5186,30.3579,30.3648,50300.0
2009-10-01 10:40:00,43.43,43.61,43.43,43.6,47500.0,30.3579,30.4837,30.3579,30.4767,47500.0
2009-10-01 10:45:00,43.6,43.62,43.44,43.53,36700.0,30.4767,30.4907,30.3648,30.4278,36700.0
2009-10-01 10:50:00,43.5,43.61,43.43,43.56,59500.0,30.4068,30.4837,30.3579,30.4487,59500.0
2009-10-01 10:55:00,43.55,43.72,43.55,43.65,77600.0,30.4417,30.5606,30.4417,30.5116,77600.0
2009-10-01 11:00:00,43.66,43.66,43.41,43.49,70500.0,30.5186,30.5186,30.3439,30.3998,70500.0
2009-10-01 11:05:00,43.51,43.52,43.33,43.35,56300.0,30.4138,30.4208,30.288,30.3019,56300.0
2009-10-01 11:10:00,43.35,43.36,43.23,43.27,45100.0,30.3019,30.3089,30.2181,30.246,45100.0
2009-10-01 11:15:00,43.27,43.32,43.23,43.27,37200.0,30.246,30.281,30.2181,30.246,37200.0
2009-10-01 11:20:00,43.26,43.35,43.25,43.34,35300.0,30.239,30.3019,30.232,30.2949,35300.0
2009-10-01 11:25:00,43.34,43.39,43.21,43.26,56600.0,30.2949,30.3299,30.2041,30.239,56600.0
2009-10-01 11:30:00,43.28,43.36,43.21,43.25,80500.0,30.253,30.3089,30.2041,30.232,80500.0
2009-10-01 11:35:00,43.25,43.26,43.19,43.22,59500.0,30.232,30.239,30.1901,30.2111,59500.0
2009-10-01 11:40:00,43.21,43.26,43.18,43.23,35700.0,30.2041,30.239,30.1831,30.2181,35700.0
2009-10-01 11:45:00,43.24,43.25,43.22,43.24,34400.0,30.225,30.232,30.2111,30.225,34400.0
2009-10-01 11:50:00,43.24,43.25,43.22,43.25,19800.0,30.225,30.232,30.2111,30.232,19800.0
2009-10-01 11:55:00,43.25,43.25,43.16,43.25,27000.0,30.232,30.232,30.1691,30.232,27000.0
2009-10-01 12:00:00,43.24,43.3,43.23,43.26,35400.0,30.225,30.267,30.2181,30.239,35400.0
2009-10-01 12:05:00,43.25,43.35,43.22,43.35,26000.0,30.232,30.3019,30.2111,30.3019,26000.0
2009-10-01 12:10:00,43.35,43.37,43.33,43.33,58900.0,30.3019,30.3159,30.288,30.288,58900.0
2009-10-01 12:15:00,43.31,43.41,43.31,43.39,24400.0,30.274,30.3439,30.274,30.3299,24400.0
2009-10-01 12:20:00,43.4,43.56,43.4,43.55,26400.0,30.3369,30.4487,30.3369,30.4417,26400.0
2009-10-01 12:25:00,43.54,43.58,43.49,43.55,50100.0,30.4347,30.4627,30.3998,30.4417,50100.0
2009-10-01 12:30:00,43.55,43.66,43.48,43.64,42600.0,30.4417,30.5186,30.3928,30.5047,42600.0
2009-10-01 12:35:00,43.65,43.74,43.63,43.68,52400.0,30.5116,30.5746,30.4977,30.5326,52400.0
2009-10-01 12:40:00,43.68,43.74,43.67,43.71,29800.0,30.5326,30.5746,30.5256,30.5536,29800.0
2009-10-01 12:45:00,43.71,43.82,43.68,43.81,53300.0,30.5536,30.6305,30.5326,30.6235,53300.0
2009-10-01 12:50:00,43.8,43.92,43.75,43.89,64900.0,30.6165,30.7004,30.5815,30.6794,64900.0
2009-10-01 12:55:00,43.91,43.98,43.85,43.94,60000.0,30.6934,30.7423,30.6514,30.7144,60000.0
2009-10-01 13:00:00,43.94,43.96,43.78,43.81,74600.0,30.7144,30.7283,30.6025,30.6235,74600.0
2009-10-01 13:05:00,43.8,43.92,43.79,43.82,64100.0,30.6165,30.7004,30.6095,30.6305,64100.0
2009-10-01 13:10:00,43.82,43.85,43.78,43.84,78400.0,30.6305,30.6514,30.6025,30.6445,78400.0
2009-10-01 13:15:00,43.83,43.91,43.79,43.8,48300.0,30.6375,30.6934,30.6095,30.6165,48300.0
2009-10-01 13:20:00,43.79,43.87,43.66,43.72,107100.0,30.6095,30.6654,30.5186,30.5606,107100.0
2009-10-01 13:25:00,43.72,43.74,43.68,43.74,38900.0,30.5606,30.5746,30.5326,30.5746,38900.0
2009-10-01 13:30:00,43.74,43.77,43.7,43.71,56200.0,30.5746,30.5955,30.5466,30.5536,56200.0
2009-10-01 13:35:00,43.72,43.79,43.72,43.76,50600.0,30.5606,30.6095,30.5606,30.5885,50600.0
2009-10-01 13:40:00,43.77,43.84,43.75,43.83,42600.0,30.5955,30.6445,30.5815,30.6375,42600.0
2009-10-01 13:45:00,43.83,43.83,43.78,43.81,27200.0,30.6375,30.6375,30.6025,30.6235,27200.0
2009-10-01 13:50:00,43.79,43.81,43.74,43.8,33900.0,30.6095,30.6235,30.5746,30.6165,33900.0
2009-10-01 13:55:00,43.79,43.8,43.68,43.77,32500.0,30.6095,30.6165,30.5326,30.5955,32500.0
2009-10-01 14:00:00,43.75,43.82,43.72,43.81,43800.0,30.5815,30.6305,30.5606,30.6235,43800.0
2009-10-01 14:05:00,43.81,43.85,43.8,43.83,88300.0,30.6235,30.6514,30.6165,30.6375,88300.0
2009-10-01 14:10:00,43.83,43.84,43.8,43.83,49000.0,30.6375,30.6445,30.6165,30.6375,49000.0
2009-10-01 14:15:00,43.83,43.9,43.83,43.85,47400.0,30.6375,30.6864,30.6375,30.6514,47400.0
2009-10-01 14:20:00,43.85,43.9,43.83,43.89,29000.0,30.6514,30.6864,30.6375,30.6794,29000.0
2009-10-01 14:25:00,43.9,43.97,43.85,43.94,41000.0,30.6864,30.7353,30.6514,30.7144,41000.0
2009-10-01 14:30:00,43.94,43.96,43.85,43.9,55500.0,30.7144,30.7283,30.6514,30.6864,55500.0
2009-10-01 14:35:00,43.89,44.05,43.88,43.96,50200.0,30.6794,30.7912,30.6724,30.7283,50200.0
2009-10-01 14:40:00,43.95,43.95,43.81,43.91,74600.0,30.7213,30.7213,30.6235,30.6934,74600.0
2009-10-01 14:45:00,43.9,44.03,43.9,44.02,42700.0,30.6864,30.7773,30.6864,30.7703,42700.0
2009-10-01 14:50:00,44.01,44.14,43.99,44.11,90600.0,30.7633,30.8542,30.7493,30.8332,90600.0
2009-10-01 14:55:00,44.12,44.19,44.09,44.13,103700.0,30.8402,30.8891,30.8192,30.8472,103700.0
2009-10-01 15:00:00,44.13,44.14,43.99,44.0,66600.0,30.8472,30.8542,30.7493,30.7563,66600.0
2009-10-01 15:05:00,44.0,44.03,43.94,43.97,65400.0,30.7563,30.7773,30.7144,30.7353,65400.0
2009-10-01 15:10:00,43.97,44.02,43.92,44.0,66400.0,30.7353,30.7703,30.7004,30.7563,66400.0
2009-10-01 15:15:00,44.0,44.08,44.0,44.04,66500.0,30.7563,30.8122,30.7563,30.7843,66500.0
2009-10-01 15:20:00,44.04,44.04,43.89,44.0,117100.0,30.7843,30.7843,30.6794,30.7563,117100.0
2009-10-01 15:25:00,44.01,44.01,43.89,43.96,113500.0,30.7633,30.7633,30.6794,30.7283,113500.0
2009-10-01 15:30:00,43.97,44.02,43.87,43.9,166800.0,30.7353,30.7703,30.6654,30.6864,166800.0
2009-10-01 15:35:00,43.89,43.96,43.87,43.96,97300.0,30.6794,30.7283,30.6654,30.7283,97300.0
2009-10-01 15:40:00,43.95,43.98,43.75,43.75,186900.0,30.7213,30.7423,30.5815,30.5815,186900.0
2009-10-01 15:45:00,43.76,43.82,43.73,43.81,129100.0,30.5885,30.6305,30.5676,30.6235,129100.0
2009-10-01 15:50:00,43.81,43.81,43.56,43.56,188900.0,30.6235,30.6235,30.4487,30.4487,188900.0
2009-10-01 15:55:00,43.57,43.63,43.52,43.58,296400.0,30.4557,30.4977,30.4208,30.4627,296400.0
2009-10-02 09:30:00,43.15,43.17,42.71,42.93,120300.0,30.1621,30.1761,29.8546,30.0084,120300.0
2009-10-02 09:35:00,42.94,43.33,42.93,43.11,55900.0,30.0153,30.288,30.0084,30.1342,55900.0
2009-10-02 09:40:00,43.1,43.15,42.88,42.93,38500.0,30.1272,30.1621,29.9734,30.0084,38500.0
2009-10-02 09:45:00,42.9,43.07,42.88,43.01,69900.0,29.9874,30.1062,29.9734,30.0643,69900.0
2009-10-02 09:50:00,43.01,43.21,42.96,43.01,63000.0,30.0643,30.2041,30.0293,30.0643,63000.0
2009-10-02 09:55:00,43.04,43.14,42.97,42.98,57700.0,30.0852,30.1551,30.0363,30.0433,57700.0
2009-10-02 10:00:00,42.98,43.4,42.87,43.4,95100.0,30.0433,30.3369,29.9664,30.3369,95100.0
2009-10-02 10:05:00,43.37,43.61,43.28,43.31,122300.0,30.3159,30.4837,30.253,30.274,122300.0
2009-10-02 10:10:00,43.31,43.51,43.29,43.34,89700.0,30.274,30.4138,30.26,30.2949,89700.0
2009-10-02 10:15:00,43.36,43.51,43.26,43.31,81200.0,30.3089,30.4138,30.239,30.274,81200.0
2009-10-02 10:20:00,43.31,43.56,43.28,43.54,60400.0,30.274,30.4487,30.253,30.4347,60400.0
2009-10-02 10:25:00,43.58,43.74,43.49,43.51,54500.0,30.4627,30.5746,30.3998,30.4138,54500.0
2009-10-02 10:30:00,43.5,43.68,43.4,43.68,86300.0,30.4068,30.5326,30.3369,30.5326,86300.0
2009-10-02 10:35:00,43.67,43.73,43.51,43.51,62100.0,30.5256,30.5676,30.4138,30.4138,62100.0
2009-10-02 10:40:00,43.52,43.57,43.4,43.5,68700.0,30.4208,30.4557,30.3369,30.4068,68700.0
2009-10-02 10:45:00,43.49,43.53,43.24,43.28,60300.0,30.3998,30.4278,30.225,30.253,60300.0
2009-10-02 10:50:00,43.28,43.34,43.14,43.21,43100.0,30.253,30.2949,30.1551,30.2041,43100.0
2009-10-02 10:55:00,43.21,43.36,43.2,43.28,46600.0,30.2041,30.3089,30.1971,30.253,46600.0
2009-10-02 11:00:00,43.28,43.34,43.18,43.21,34700.0,30.253,30.2949,30.1831,30.2041,34700.0
2009-10-02 11:05:00,43.23,43.29,43.11,43.14,34400.0,30.2181,30.26,30.1342,30.1551,34400.0
2009-10-02 11:10:00,43.15,43.15,43.01,43.03,39700.0,30.1621,30.1621,30.0643,30.0783,39700.0
2009-10-02 11:15:00,43.04,43.19,43.0,43.03,35000.0,30.0852,30.1901,30.0573,30.0783,35000.0
2009-10-02 11:20:00,43.02,43.14,43.01,43.13,24000.0,30.0713,30.1551,30.0643,30.1482,24000.0
2009-10-02 11:25:00,43.13,43.14,43.01,43.05,27700.0,30.1482,30.1551,30.0643,30.0922,27700.0
2009-10-02 11:30:00,43.08,43.25,43.08,43.19,38400.0,30.1132,30.232,30.1132,30.1901,38400.0
2009-10-02 11:35:00,43.16,43.16,42.97,43.03,56200.0,30.1691,30.1691,30.0363,30.0783,56200.0
2009-10-02 11:40:00,43.04,43.07,42.91,43.06,41100.0,30.0852,30.1062,29.9944,30.0992,41100.0
2009-10-02 11:45:00,43.07,43.08,42.95,43.08,14500.0,30.1062,30.1132,30.0223,30.1132,14500.0
2009-10-02 11:50:00,43.09,43.16,43.08,43.16,17500.0,30.1202,30.1691,30.1132,30.1691,17500.0
2009-10-02 11:55:00,43.15,43.15,42.99,42.99,26100.0,30.1621,30.1621,30.0503,30.0503,26100.0
2009-10-02 12:00:00,43.02,43.29,43.02,43.29,46600.0,30.0713,30.26,30.0713,30.26,46600.0
2009-10-02 12:05:00,43.26,43.3,43.12,43.19,37400.0,30.239,30.267,30.1412,30.1901,37400.0
2009-10-02 12:10:00,43.18,43.25,43.11,43.14,36300.0,30.1831,30.232,30.1342,30.1551,36300.0
2009-10-02 12:15:00,43.15,43.32,43.15,43.27,56500.0,30.1621,30.281,30.1621,30.246,56500.0
2009-10-02 12:20:00,43.26,43.32,43.25,43.29,48000.0,30.239,30.281,30.232,30.26,48000.0
2009-10-02 12:25:00,43.28,43.4,43.25,43.39,51100.0,30.253,30.3369,30.232,30.3299,51100.0
2009-10-02 12:30:00,43.39,43.48,43.38,43.47,51600.0,30.3299,30.3928,30.3229,30.3858,51600.0
2009-10-02 12:35:00,43.47,43.49,43.43,43.47,27400.0,30.3858,30.3998,30.3579,30.3858,27400.0
2009-10-02 12:40:00,43.45,43.59,43.3,43.32,79500.0,30.3718,30.4697,30.267,30.281,79500.0
2009-10-02 12:45:00,43.32,43.42,43.26,43.37,51700.0,30.281,30.3509,30.239,30.3159,51700.0
2009-10-02 12:50:00,43.37,43.47,43.37,43.44,52400.0,30.3159,30.3858,30.3159,30.3648,52400.0
2009-10-02 12:55:00,43.44,43.45,43.26,43.34,50900.0,30.3648,30.3718,30.239,30.2949,50900.0
2009-10-02 13:00:00,43.34,43.43,43.3,43.35,41700.0,30.2949,30.3579,30.267,30.3019,41700.0
2009-10-02 13:05:00,43.34,43.36,43.29,43.34,19800.0,30.2949,30.3089,30.26,30.2949,19800.0
2009-10-02 13:10:00,43.32,43.44,43.29,43.37,40000.0,30.281,30.3648,30.26,30.3159,40000.0
2009-10-02 13:15:00,43.4,43.44,43.36,43.42,49300.0,30.3369,30.3648,30.3089,30.3509,49300.0
2009-10-02 13:20:00,43.43,43.45,43.38,43.42,28000.0,30.3579,30.3718,30.3229,30.3509,28000.0
2009-10-02 13:25:00,43.45,43.48,43.42,43.45,20700.0,30.3718,30.3928,30.3509,30.3718,20700.0
2009-10-02 13:30:00,43.46,43.49,43.4,43.44,31100.0,30.3788,30.3998,30.3369,30.3648,31100.0
2009-10-02 13:35:00,43.41,43.48,43.37,43.46,37200.0,30.3439,30.3928,30.3159,30.3788,37200.0
2009-10-02 13:40:00,43.46,43.52,43.43,43.52,32200.0,30.3788,30.4208,30.3579,30.4208,32200.0
2009-10-02 13:45:00,43.51,43.52,43.44,43.48,36300.0,30.4138,30.4208,30.3648,30.3928,36300.0
2009-10-02 13:50:00,43.48,43.51,43.39,43.4,34400.0,30.3928,30.4138,30.3299,30.3369,34400.0
2009-10-02 13:55:00,43.42,43.42,43.28,43.28,37900.0,30.3509,30.3509,30.253,30.253,37900.0
2009-10-02 14:00:00,43.29,43.35,43.2,43.31,44700.0,30.26,30.3019,30.1971,30.274,44700.0
2009-10-02 14:05:00,43.32,43.39,43.32,43.34,30000.0,30.281,30.3299,30.281,30.2949,30000.0
2009-10-02 14:10:00,43.35,43.39,43.33,43.36,23900.0,30.3019,30.3299,30.288,30.3089,23900.0
2009-10-02 14:15:00,43.37,43.45,43.36,43.42,29400.0,30.3159,30.3718,30.3089,30.3509,29400.0
2009-10-02 14:20:00,43.43,43.43,43.3,43.31,34600.0,30.3579,30.3579,30.267,30.274,34600.0
2009-10-02 14:25:00,43.32,43.39,43.31,43.39,25900.0,30.281,30.3299,30.274,30.3299,25900.0
2009-10-02 14:30:00,43.39,43.49,43.39,43.49,44600.0,30.3299,30.3998,30.3299,30.3998,44600.0
2009-10-02 14:35:00,43.48,43.55,43.46,43.53,22700.0,30.3928,30.4417,30.3788,30.4278,22700.0
2009-10-02 14:40:00,43.53,43.54,43.43,43.5,27900.0,30.4278,30.4347,30.3579,30.4068,27900.0
2009-10-02 14:45:00,43.49,43.51,43.49,43.5,10900.0,30.3998,30.4138,30.3998,30.4068,10900.0
2009-10-02 14:50:00,43.5,43.55,43.48,43.49,30100.0,30.4068,30.4417,30.3928,30.3998,30100.0
2009-10-02 14:55:00,43.49,43.57,43.46,43.52,24200.0,30.3998,30.4557,30.3788,30.4208,24200.0
2009-10-02 15:00:00,43.52,43.53,43.44,43.49,35200.0,30.4208,30.4278,30.3648,30.3998,35200.0
2009-10-02 15:05:00,43.49,43.55,43.49,43.51,31400.0,30.3998,30.4417,30.3998,30.4138,31400.0
2009-10-02 15:10:00,43.51,43.52,43.49,43.51,22800.0,30.4138,30.4208,30.3998,30.4138,22800.0
2009-10-02 15:15:00,43.51,43.52,43.4,43.44,36800.0,30.4138,30.4208,30.3369,30.3648,36800.0
2009-10-02 15:20:00,43.45,43.47,43.43,43.43,35700.0,30.3718,30.3858,30.3579,30.3579,35700.0
2009-10-02 15:25:00,43.44,43.46,43.4,43.4,18400.0,30.3648,30.3788,30.3369,30.3369,18400.0
2009-10-02 15:30:00,43.4,43.52,43.4,43.47,41700.0,30.3369,30.4208,30.3369,30.3858,41700.0
2009-10-02 15:35:00,43.47,43.47,43.36,43.38,44900.0,30.3858,30.3858,30.3089,30.3229,44900.0
2009-10-02 15:40:00,43.37,43.38,43.33,43.34,48200.0,30.3159,30.3229,30.288,30.2949,48200.0
2009-10-02 15:45:00,43.34,43.41,43.32,43.32,59300.0,30.2949,30.3439,30.281,30.281,59300.0
2009-10-02 15:50:00,43.33,43.33,43.24,43.31,110700.0,30.288,30.288,30.225,30.274,110700.0
2009-10-02 15:55:00,43.3,43.32,43.25,43.28,121300.0,30.267,30.281,30.232,30.253,121300.0
2009-10-05 09:30:00,43.55,43.55,43.0,43.07,61500.0,30.4417,30.4417,30.0573,30.1062,61500.0
2009-10-05 09:35:00,43.09,43.25,42.93,43.22,40200.0,30.1202,30.232,30.0084,30.2111,40200.0
2009-10-05 09:40:00,43.21,43.61,43.21,43.48,35300.0,30.2041,30.4837,30.2041,30.3928,35300.0
2009-10-05 09:45:00,43.43,43.5,43.3,43.35,35700.0,30.3579,30.4068,30.267,30.3019,35700.0
2009-10-05 09:50:00,43.37,43.59,43.35,43.59,18700.0,30.3159,30.4697,30.3019,30.4697,18700.0
2009-10-05 09:55:00,43.58,43.62,43.43,43.6,66100.0,30.4627,30.4907,30.3579,30.4767,66100.0
2009-10-05 10:00:00,43.58,43.8,43.55,43.56,82600.0,30.4627,30.6165,30.4417,30.4487,82600.0
2009-10-05 10:05:00,43.56,43.62,43.18,43.29,50200.0,30.4487,30.4907,30.1831,30.26,50200.0
2009-10-05 10:10:00,43.28,43.33,43.07,43.24,54400.0,30.253,30.288,30.1062,30.225,54400.0
2009-10-05 10:15:00,43.19,43.35,43.09,43.31,32300.0,30.1901,30.3019,30.1202,30.274,32300.0
2009-10-05 10:20:00,43.29,43.51,43.29,43.44,20400.0,30.26,30.4138,30.26,30.3648,20400.0
2009-10-05 10:25:00,43.41,43.54,43.3,43.49,20900.0,30.3439,30.4347,30.267,30.3998,20900.0
2009-10-05 10:30:00,43.49,43.62,43.49,43.53,31300.0,30.3998,30.4907,30.3998,30.4278,31300.0
2009-10-05 10:35:00,43.52,43.72,43.49,43.69,50700.0,30.4208,30.5606,30.3998,30.5396,50700.0
2009-10-05 10:40:00,43.66,43.66,43.55,43.61,23200.0,30.5186,30.5186,30.4417,30.4837,23200.0
2009-10-05 10:45:00,43.63,43.67,43.48,43.52,24800.0,30.4977,30.5256,30.3928,30.4208,24800.0
2009-10-05 10:50:00,43.51,43.51,43.34,43.37,54500.0,30.4138,30.4138,30.2949,30.3159,54500.0
2009-10-05 10:55:00,43.35,43.57,43.32,43.5,26800.0,30.3019,30.4557,30.281,30.4068,26800.0
2009-10-05 11:00:00,43.51,43.61,43.43,43.5,28700.0,30.4138,30.4837,30.3579,30.4068,28700.0
2009-10-05 11:05:00,43.52,43.65,43.51,43.56,33700.0,30.4208,30.5116,30.4138,30.4487,33700.0
2009-10-05 11:10:00,43.55,43.69,43.55,43.67,25700.0,30.4417,30.5396,30.4417,30.5256,25700.0
2009-10-05 11:15:00,43.67,43.67,43.55,43.59,18700.0,30.5256,30.5256,30.4417,30.4697,18700.0
2009-10-05 11:20:00,43.58,43.7,43.57,43.7,15700.0,30.4627,30.5466,30.4557,30.5466,15700.0
2009-10-05 11:25:00,43.7,43.8,43.64,43.74,37700.0,30.5466,30.6165,30.5047,30.5746,37700.0
2009-10-05 11:30:00,43.73,43.8,43.69,43.75,28100.0,30.5676,30.6165,30.5396,30.5815,28100.0
2009-10-05 11:35:00,43.77,43.79,43.63,43.68,25400.0,30.5955,30.6095,30.4977,30.5326,25400.0
2009-10-05 11:40:00,43.69,43.78,43.68,43.76,12200.0,30.5396,30.6025,30.5326,30.5885,12200.0
2009-10-05 11:45:00,43.77,43.88,43.76,43.86,30800.0,30.5955,30.6724,30.5885,30.6584,30800.0
2009-10-05 11:50:00,43.86,43.98,43.85,43.91,38200.0,30.6584,30.7423,30.6514,30.6934,38200.0
2009-10-05 11:55:00,43.9,43.97,43.86,43.86,35400.0,30.6864,30.7353,30.6584,30.6584,35400.0
2009-10-05 12:00:00,43.87,43.93,43.84,43.86,13500.0,30.6654,30.7074,30.6445,30.6584,13500.0
2009-10-05 12:05:00,43.87,43.93,43.78,43.85,14400.0,30.6654,30.7074,30.6025,30.6514,14400.0
2009-10-05 12:10:00,43.84,43.9,43.8,43.89,13800.0,30.6445,30.6864,30.6165,30.6794,13800.0
2009-10-05 12:15:00,43.9,43.96,43.9,43.94,12400.0,30.6864,30.7283,30.6864,30.7144,12400.0
2009-10-05 12:20:00,43.94,44.0,43.92,44.0,16300.0,30.7144,30.7563,30.7004,30.7563,16300.0
2009-10-05 12:25:00,44.0,44.0,43.91,43.95,25500.0,30.7563,30.7563,30.6934,30.7213,25500.0
2009-10-05 12:30:00,43.95,43.95,43.91,43.92,8300.0,30.7213,30.7213,30.6934,30.7004,8300.0
2009-10-05 12:35:00,43.93,43.94,43.85,43.85,11300.0,30.7074,30.7144,30.6514,30.6514,11300.0
2009-10-05 12:40:00,43.86,44.03,43.86,43.98,18600.0,30.6584,30.7773,30.6584,30.7423,18600.0
2009-10-05 12:45:00,43.98,44.1,43.98,44.03,19500.0,30.7423,30.8262,30.7423,30.7773,19500.0
2009-10-05 12:50:00,44.03,44.03,43.95,43.96,9300.0,30.7773,30.7773,30.7213,30.7283,9300.0
2009-10-05 12:55:00,43.97,44.06,43.95,44.05,23300.0,30.7353,30.7982,30.7213,30.7912,23300.0
2009-10-05 13:00:00,44.05,44.07,44.01,44.04,17500.0,30.7912,30.8052,30.7633,30.7843,17500.0
2009-10-05 13:05:00,44.03,44.04,44.01,44.04,12700.0,30.7773,30.7843,30.7633,30.7843,12700.0
2009-10-05 13:10:00,44.04,44.04,43.87,43.95,36200.0,30.7843,30.7843,30.6654,30.7213,36200.0
2009-10-05 13:15:00,43.95,43.95,43.86,43.88,11200.0,30.7213,30.7213,30.6584,30.6724,11200.0
2009-10-05 13:20:00,43.89,43.95,43.88,43.88,11100.0,30.6794,30.7213,30.6724,30.6724,11100.0
2009-10-05 13:25:00,43.89,43.91,43.88,43.88,8400.0,30.6794,30.6934,30.6724,30.6724,8400.0
2009-10-05 13:30:00,43.88,43.89,43.75,43.78,10200.0,30.6724,30.6794,30.5815,30.6025,10200.0
2009-10-05 13:35:00,43.76,43.79,43.76,43.77,18300.0,30.5885,30.6095,30.5885,30.5955,18300.0
2009-10-05 13:40:00,43.77,43.87,43.77,43.85,27900.0,30.5955,30.6654,30.5955,30.6514,27900.0
2009-10-05 13:45:00,43.85,43.93,43.83,43.92,12000.0,30.6514,30.7074,30.6375,30.7004,12000.0
2009-10-05 13:50:00,43.91,43.94,43.9,43.94,11500.0,30.6934,30.7144,30.6864,30.7144,11500.0
2009-10-05 13:55:00,43.92,43.92,43.84,43.88,14300.0,30.7004,30.7004,30.6445,30.6724,14300.0
2009-10-05 14:00:00,43.89,43.91,43.85,43.85,21900.0,30.6794,30.6934,30.6514,30.6514,21900.0
2009-10-05 14:05:00,43.87,43.88,43.79,43.79,12900.0,30.6654,30.6724,30.6095,30.6095,12900.0
2009-10-05 14:10:00,43.79,43.82,43.76,43.79,14500.0,30.6095,30.6305,30.5885,30.6095,14500.0
2009-10-05 14:15:00,43.8,43.86,43.76,43.76,16400.0,30.6165,30.6584,30.5885,30.5885,16400.0
2009-10-05 14:20:00,43.77,43.82,43.72,43.81,42400.0,30.5955,30.6305,30.5606,30.6235,42400.0
2009-10-05 14:25:00,43.83,43.9,43.77,43.88,15400.0,30.6375,30.6864,30.5955,30.6724,15400.0
2009-10-05 14:30:00,43.88,44.0,43.88,43.93,28500.0,30.6724,30.7563,30.6724,30.7074,28500.0
2009-10-05 14:35:00,43.94,43.98,43.93,43.98,9700.0,30.7144,30.7423,30.7074,30.7423,9700.0
2009-10-05 14:40:00,43.96,44.03,43.92,44.03,13200.0,30.7283,30.7773,30.7004,30.7773,13200.0
2009-10-05 14:45:00,44.04,44.1,44.0,44.09,18700.0,30.7843,30.8262,30.7563,30.8192,18700.0
2009-10-05 14:50:00,44.09,44.13,44.07,44.09,20700.0,30.8192,30.8472,30.8052,30.8192,20700.0
2009-10-05 14:55:00,44.09,44.16,44.04,44.06,25700.0,30.8192,30.8681,30.7843,30.7982,25700.0
2009-10-05 15:00:00,44.07,44.12,44.03,44.09,50600.0,30.8052,30.8402,30.7773,30.8192,50600.0
2009-10-05 15:05:00,44.09,44.14,44.06,44.14,28900.0,30.8192,30.8542,30.7982,30.8542,28900.0
2009-10-05 15:10:00,44.13,44.15,44.07,44.07,20400.0,30.8472,30.8611,30.8052,30.8052,20400.0
2009-10-05 15:15:00,44.08,44.08,44.02,44.05,26200.0,30.8122,30.8122,30.7703,30.7912,26200.0
2009-10-05 15:20:00,44.06,44.07,44.01,44.03,29600.0,30.7982,30.8052,30.7633,30.7773,29600.0
2009-10-05 15:25:00,44.04,44.08,43.97,44.07,48800.0,30.7843,30.8122,30.7353,30.8052,48800.0
2009-10-05 15:30:00,44.07,44.1,44.02,44.05,56300.0,30.8052,30.8262,30.7703,30.7912,56300.0
2009-10-05 15:35:00,44.05,44.14,44.03,44.08,40800.0,30.7912,30.8542,30.7773,30.8122,40800.0
2009-10-05 15:40:00,44.09,44.12,44.01,44.03,71500.0,30.8192,30.8402,30.7633,30.7773,71500.0
2009-10-05 15:45:00,44.03,44.06,44.0,44.05,50800.0,30.7773,30.7982,30.7563,30.7912,50800.0
2009-10-05 15:50:00,44.05,44.05,44.0,44.02,103700.0,30.7912,30.7912,30.7563,30.7703,103700.0
2009-10-05 15:55:00,44.02,44.03,43.97,43.99,144800.0,30.7703,30.7773,30.7353,30.7493,144800.0
2009-10-06 09:30:00,44.29,44.49,44.24,44.44,48600.0,30.959,31.0988,30.9241,31.0639,48600.0
2009-10-06 09:35:00,44.44,44.78,44.44,44.52,34000.0,31.0639,31.3015,31.0639,31.1198,34000.0
2009-10-06 09:40:00,44.53,44.71,44.49,44.51,18700.0,31.1268,31.2526,31.0988,31.1128,18700.0
2009-10-06 09:45:00,44.52,44.62,44.48,44.55,37900.0,31.1198,31.1897,31.0918,31.1407,37900.0
2009-10-06 09:50:00,44.56,44.63,44.49,44.63,30700.0,31.1477,31.1967,31.0988,31.1967,30700.0
2009-10-06 09:55:00,44.64,44.75,44.64,44.7,31600.0,31.2037,31.2805,31.2037,31.2456,31600.0
2009-10-06 10:00:00,44.72,44.79,44.63,44.66,56600.0,31.2596,31.3085,31.1967,31.2176,56600.0
2009-10-06 10:05:00,44.67,44.84,44.67,44.7,31000.0,31.2246,31.3435,31.2246,31.2456,31000.0
2009-10-06 10:10:00,44.71,44.78,44.48,44.56,54200.0,31.2526,31.3015,31.0918,31.1477,54200.0
2009-10-06 10:15:00,44.55,44.57,44.45,44.56,24500.0,31.1407,31.1547,31.0708,31.1477,24500.0
2009-10-06 10:20:00,44.58,44.63,44.5,44.57,14800.0,31.1617,31.1967,31.1058,31.1547,14800.0
2009-10-06 10:25:00,44.59,44.6,44.4,44.4,68300.0,31.1687,31.1757,31.0359,31.0359,68300.0
2009-10-06 10:30:00,44.4,44.46,44.36,44.38,34900.0,31.0359,31.0778,31.0079,31.0219,34900.0
2009-10-06 10:35:00,44.38,44.47,44.35,44.45,18000.0,31.0219,31.0848,31.0009,31.0708,18000.0
2009-10-06 10:40:00,44.47,44.64,44.46,44.6,36200.0,31.0848,31.2037,31.0778,31.1757,36200.0
2009-10-06 10:45:00,44.6,44.61,44.54,44.58,19800.0,31.1757,31.1827,31.1338,31.1617,19800.0
2009-10-06 10:50:00,44.58,44.58,44.45,44.48,35400.0,31.1617,31.1617,31.0708,31.0918,35400.0
2009-10-06 10:55:00,44.47,44.54,44.46,44.54,14700.0,31.0848,31.1338,31.0778,31.1338,14700.0
2009-10-06 11:00:00,44.54,44.56,44.5,44.56,13200.0,31.1338,31.1477,31.1058,31.1477,13200.0
2009-10-06 11:05:00,44.56,44.7,44.55,44.69,26300.0,31.1477,31.2456,31.1407,31.2386,26300.0
2009-10-06 11:10:00,44.7,44.74,44.63,44.63,16300.0,31.2456,31.2736,31.1967,31.1967,16300.0
2009-10-06 11:15:00,44.64,44.68,44.57,44.59,20900.0,31.2037,31.2316,31.1547,31.1687,20900.0
2009-10-06 11:20:00,44.59,44.59,44.5,44.54,36600.0,31.1687,31.1687,31.1058,31.1338,36600.0
2009-10-06 11:25:00,44.53,44.55,44.45,44.5,41400.0,31.1268,31.1407,31.0708,31.1058,41400.0
2009-10-06 11:30:00,44.51,44.53,44.47,44.48,31400.0,31.1128,31.1268,31.0848,31.0918,31400.0
2009-10-06 11:35:00,44.48,44.51,44.46,44.5,30900.0,31.0918,31.1128,31.0778,31.1058,30900.0
2009-10-06 11:40:00,44.49,44.57,44.49,44.52,16800.0,31.0988,31.1547,31.0988,31.1198,16800.0
2009-10-06 11:45:00,44.52,44.56,44.47,44.53,28800.0,31.1198,31.1477,31.0848,31.1268,28800.0
2009-10-06 11:50:00,44.52,44.52,44.45,44.47,39000.0,31.1198,31.1198,31.0708,31.0848,39000.0
2009-10-06 11:55:00,44.47,44.57,44.46,44.56,39100.0,31.0848,31.1547,31.0778,31.1477,39100.0
2009-10-06 12:00:00,44.56,44.64,44.56,44.61,31300.0,31.1477,31.2037,31.1477,31.1827,31300.0
2009-10-06 12:05:00,44.61,44.63,44.59,44.61,11600.0,31.1827,31.1967,31.1687,31.1827,11600.0
2009-10-06 12:10:00,44.62,44.62,44.57,44.59,13100.0,31.1897,31.1897,31.1547,31.1687,13100.0
2009-10-06 12:15:00,44.59,44.65,44.58,44.65,30400.0,31.1687,31.2106,31.1617,31.2106,30400.0
2009-10-06 12:20:00,44.65,44.81,44.64,44.79,91000.0,31.2106,31.3225,31.2037,31.3085,91000.0
2009-10-06 12:25:00,44.78,44.79,44.74,44.75,10400.0,31.3015,31.3085,31.2736,31.2805,10400.0
2009-10-06 12:30:00,44.76,44.86,44.74,44.85,33000.0,31.2875,31.3574,31.2736,31.3504,33000.0
2009-10-06 12:35:00,44.85,44.94,44.78,44.78,55500.0,31.3504,31.4134,31.3015,31.3015,55500.0
2009-10-06 12:40:00,44.78,44.81,44.76,44.8,10900.0,31.3015,31.3225,31.2875,31.3155,10900.0
2009-10-06 12:45:00,44.79,44.8,44.77,44.77,22900.0,31.3085,31.3155,31.2945,31.2945,22900.0
2009-10-06 12:50:00,44.76,44.76,44.62,44.66,41500.0,31.2875,31.2875,31.1897,31.2176,41500.0
2009-10-06 12:55:00,44.66,44.67,44.64,44.65,15900.0,31.2176,31.2246,31.2037,31.2106,15900.0
2009-10-06 13:00:00,44.64,44.64,44.57,44.6,22100.0,31.2037,31.2037,31.1547,31.1757,22100.0
2009-10-06 13:05:00,44.62,44.64,44.49,44.57,55700.0,31.1897,31.2037,31.0988,31.1547,55700.0
2009-10-06 13:10:00,44.57,44.6,44.55,44.59,11100.0,31.1547,31.1757,31.1407,31.1687,11100.0
2009-10-06 13:15:00,44.6,44.7,44.58,44.67,37000.0,31.1757,31.2456,31.1617,31.2246,37000.0
2009-10-06 13:20:00,44.67,44.68,44.52,44.53,19100.0,31.2246,31.2316,31.1198,31.1268,19100.0
2009-10-06 13:25:00,44.52,44.59,44.52,44.54,14000.0,31.1198,31.1687,31.1198,31.1338,14000.0
2009-10-06 13:30:00,44.52,44.54,44.43,44.54,41100.0,31.1198,31.1338,31.0569,31.1338,41100.0
2009-10-06 13:35:00,44.51,44.61,44.51,44.56,15900.0,31.1128,31.1827,31.1128,31.1477,15900.0
2009-10-06 13:40:00,44.57,44.57,44.35,44.36,81400.0,31.1547,31.1547,31.0009,31.0079,81400.0
2009-10-06 13:45:00,44.38,44.39,44.29,44.36,26200.0,31.0219,31.0289,30.959,31.0079,26200.0
2009-10-06 13:50:00,44.36,44.36,44.01,44.09,108700.0,31.0079,31.0079,30.7633,30.8192,108700.0
2009-10-06 13:55:00,44.09,44.19,44.04,44.12,64800.0,30.8192,30.8891,30.7843,30.8402,64800.0
2009-10-06 14:00:00,44.13,44.23,44.11,44.14,79700.0,30.8472,30.9171,30.8332,30.8542,79700.0
2009-10-06 14:05:00,44.15,44.25,44.13,44.25,77800.0,30.8611,30.931,30.8472,30.931,77800.0
2009-10-06 14:10:00,44.24,44.29,44.16,44.26,49500.0,30.9241,30.959,30.8681,30.938,49500.0
2009-10-06 14:15:00,44.27,44.27,44.19,44.19,14100.0,30.945,30.945,30.8891,30.8891,14100.0
2009-10-06 14:20:00,44.19,44.25,44.05,44.15,61200.0,30.8891,30.931,30.7912,30.8611,61200.0
2009-10-06 14:25:00,44.16,44.18,44.05,44.12,54700.0,30.8681,30.8821,30.7912,30.8402,54700.0
2009-10-06 14:30:00,44.12,44.23,44.09,44.22,43800.0,30.8402,30.9171,30.8192,30.9101,43800.0
2009-10-06 14:35:00,44.22,44.31,44.17,44.31,44400.0,30.9101,30.973,30.8751,30.973,44400.0
2009-10-06 14:40:00,44.32,44.35,44.22,44.23,42600.0,30.98,31.0009,30.9101,30.9171,42600.0
2009-10-06 14:45:00,44.25,44.34,44.21,44.27,23700.0,30.931,30.994,30.9031,30.945,23700.0
2009-10-06 14:50:00,44.27,44.31,44.23,44.3,34900.0,30.945,30.973,30.9171,30.966,34900.0
2009-10-06 14:55:00,44.31,44.35,44.31,44.32,23500.0,30.973,31.0009,30.973,30.98,23500.0
2009-10-06 15:00:00,44.33,44.33,44.28,44.28,16100.0,30.987,30.987,30.952,30.952,16100.0
2009-10-06 15:05:00,44.28,44.51,44.28,44.46,63900.0,30.952,31.1128,30.952,31.0778,63900.0
2009-10-06 15:10:00,44.45,44.57,44.44,44.47,40900.0,31.0708,31.1547,31.0639,31.0848,40900.0
2009-10-06 15:15:00,44.48,44.54,44.47,44.48,30100.0,31.0918,31.1338,31.0848,31.0918,30100.0
2009-10-06 15:20:00,44.49,44.5,44.42,44.47,36000.0,31.0988,31.1058,31.0499,31.0848,36000.0
2009-10-06 15:25:00,44.47,44.56,44.47,44.54,42400.0,31.0848,31.1477,31.0848,31.1338,42400.0
2009-10-06 15:30:00,44.55,44.58,44.51,44.54,53200.0,31.1407,31.1617,31.1128,31.1338,53200.0
2009-10-06 15:35:00,44.52,44.55,44.41,44.41,47200.0,31.1198,31.1407,31.0429,31.0429,47200.0
2009-10-06 15:40:00,44.41,44.42,44.34,44.4,115300.0,31.0429,31.0499,30.994,31.0359,115300.0
2009-10-06 15:45:00,44.4,44.44,44.34,44.42,83900.0,31.0359,31.0639,30.994,31.0499,83900.0
2009-10-06 15:50:00,44.41,44.52,44.4,44.45,175800.0,31.0429,31.1198,31.0359,31.0708,175800.0
2009-10-06 15:55:00,44.44,44.46,44.34,44.36,217800.0,31.0639,31.0778,30.994,31.0079,217800.0
2009-10-07 09:30:00,44.45,44.45,44.01,44.18,29200.0,31.0708,31.0708,30.7633,30.8821,29200.0
2009-10-07 09:35:00,44.18,44.49,44.18,44.34,23700.0,30.8821,31.0988,30.8821,30.994,23700.0
2009-10-07 09:40:00,44.38,44.4,44.22,44.29,13200.0,31.0219,31.0359,30.9101,30.959,13200.0
2009-10-07 09:45:00,44.3,44.36,44.03,44.11,30600.0,30.966,31.0079,30.7773,30.8332,30600.0
2009-10-07 09:50:00,44.11,44.32,44.1,44.18,30500.0,30.8332,30.98,30.8262,30.8821,30500.0
2009-10-07 09:55:00,44.18,44.37,44.17,44.29,43300.0,30.8821,31.0149,30.8751,30.959,43300.0
2009-10-07 10:00:00,44.31,44.32,44.16,44.24,66200.0,30.973,30.98,30.8681,30.9241,66200.0
2009-10-07 10:05:00,44.22,44.32,44.18,44.32,100600.0,30.9101,30.98,30.8821,30.98,100600.0
2009-10-07 10:10:00,44.31,44.61,44.28,44.61,141000.0,30.973,31.1827,30.952,31.1827,141000.0
2009-10-07 10:15:00,44.61,44.8,44.6,44.72,40900.0,31.1827,31.3155,31.1757,31.2596,40900.0
2009-10-07 10:20:00,44.73,44.78,44.6,44.63,27700.0,31.2666,31.3015,31.1757,31.1967,27700.0
2009-10-07 10:25:00,44.61,44.68,44.57,44.61,23300.0,31.1827,31.2316,31.1547,31.1827,23300.0
2009-10-07 10:30:00,44.61,44.67,44.53,44.58,74600.0,31.1827,31.2246,31.1268,31.1617,74600.0
2009-10-07 10:35:00,44.59,44.76,44.57,44.73,50000.0,31.1687,31.2875,31.1547,31.2666,50000.0
2009-10-07 10:40:00,44.72,44.84,44.68,44.76,37500.0,31.2596,31.3435,31.2316,31.2875,37500.0
2009-10-07 10:45:00,44.75,44.76,44.56,44.59,20500.0,31.2805,31.2875,31.1477,31.1687,20500.0
2009-10-07 10:50:00,44.6,44.73,44.56,44.71,25100.0,31.1757,31.2666,31.1477,31.2526,25100.0
2009-10-07 10:55:00,44.7,44.71,44.6,44.61,9000.0,31.2456,31.2526,31.1757,31.1827,9000.0
2009-10-07 11:00:00,44.61,44.81,44.6,44.79,19400.0,31.1827,31.3225,31.1757,31.3085,19400.0
2009-10-07 11:05:00,44.79,44.86,44.74,44.8,27200.0,31.3085,31.3574,31.2736,31.3155,27200.0
2009-10-07 11:10:00,44.81,44.9,44.76,44.76,31400.0,31.3225,31.3854,31.2875,31.2875,31400.0
2009-10-07 11:15:00,44.75,44.81,44.68,44.72,24300.0,31.2805,31.3225,31.2316,31.2596,24300.0
2009-10-07 11:20:00,44.71,44.81,44.71,44.75,16600.0,31.2526,31.3225,31.2526,31.2805,16600.0
2009-10-07 11:25:00,44.76,44.77,44.61,44.64,11100.0,31.2875,31.2945,31.1827,31.2037,11100.0
2009-10-07 11:30:00,44.63,44.63,44.49,44.49,35500.0,31.1967,31.1967,31.0988,31.0988,35500.0
2009-10-07 11:35:00,44.5,44.5,44.42,44.43,23500.0,31.1058,31.1058,31.0499,31.0569,23500.0
2009-10-07 11:40:00,44.42,44.42,44.33,44.41,27700.0,31.0499,31.0499,30.987,31.0429,27700.0
2009-10-07 11:45:00,44.39,44.42,44.3,44.42,44300.0,31.0289,31.0499,30.966,31.0499,44300.0
2009-10-07 11:50:00,44.42,44.49,44.4,44.4,10600.0,31.0499,31.0988,31.0359,31.0359,10600.0
2009-10-07 11:55:00,44.41,44.42,44.27,44.27,29100.0,31.0429,31.0499,30.945,30.945,29100.0
2009-10-07 12:00:00,44.25,44.38,44.25,44.34,29400.0,30.931,31.0219,30.931,30.994,29400.0
2009-10-07 12:05:00,44.33,44.36,44.33,44.36,9000.0,30.987,31.0079,30.987,31.0079,9000.0
2009-10-07 12:10:00,44.35,44.39,44.27,44.37,42400.0,31.0009,31.0289,30.945,31.0149,42400.0
2009-10-07 12:15:00,44.36,44.47,44.36,44.47,14700.0,31.0079,31.0848,31.0079,31.0848,14700.0
2009-10-07 12:20:00,44.47,44.49,44.41,44.49,17300.0,31.0848,31.0988,31.0429,31.0988,17300.0
2009-10-07 12:25:00,44.49,44.53,44.49,44.5,9100.0,31.0988,31.1268,31.0988,31.1058,9100.0
2009-10-07 12:30:00,44.51,44.51,44.4,44.47,23400.0,31.1128,31.1128,31.0359,31.0848,23400.0
2009-10-07 12:35:00,44.47,44.53,44.41,44.43,14100.0,31.0848,31.1268,31.0429,31.0569,14100.0
2009-10-07 12:40:00,44.43,44.45,44.35,44.35,15400.0,31.0569,31.0708,31.0009,31.0009,15400.0
2009-10-07 12:45:00,44.36,44.4,44.34,44.4,11700.0,31.0079,31.0359,30.994,31.0359,11700.0
2009-10-07 12:50:00,44.39,44.46,44.39,44.39,10000.0,31.0289,31.0778,31.0289,31.0289,10000.0
2009-10-07 12:55:00,44.37,44.43,44.37,44.42,15500.0,31.0149,31.0569,31.0149,31.0499,15500.0
2009-10-07 13:00:00,44.44,44.47,44.37,44.39,10300.0,31.0639,31.0848,31.0149,31.0289,10300.0
2009-10-07 13:05:00,44.37,44.37,44.3,44.31,24800.0,31.0149,31.0149,30.966,30.973,24800.0
2009-10-07 13:10:00,44.32,44.34,44.29,44.33,15500.0,30.98,30.994,30.959,30.987,15500.0
2009-10-07 13:15:00,44.33,44.46,44.31,44.46,16600.0,30.987,31.0778,30.973,31.0778,16600.0
2009-10-07 13:20:00,44.46,44.48,44.4,44.41,10800.0,31.0778,31.0918,31.0359,31.0429,10800.0
2009-10-07 13:25:00,44.41,44.44,44.38,44.42,10900.0,31.0429,31.0639,31.0219,31.0499,10900.0
2009-10-07 13:30:00,44.42,44.42,44.37,44.38,7000.0,31.0499,31.0499,31.0149,31.0219,7000.0
2009-10-07 13:35:00,44.39,44.44,44.39,44.44,5100.0,31.0289,31.0639,31.0289,31.0639,5100.0
2009-10-07 13:40:00,44.43,44.43,44.33,44.34,7000.0,31.0569,31.0569,30.987,30.994,7000.0
2009-10-07 13:45:00,44.31,44.32,44.24,44.28,18100.0,30.973,30.98,30.9241,30.952,18100.0
2009-10-07 13:50:00,44.27,44.28,44.23,44.26,17700.0,30.945,30.952,30.9171,30.938,17700.0
2009-10-07 13:55:00,44.24,44.3,44.23,44.28,11700.0,30.9241,30.966,30.9171,30.952,11700.0
2009-10-07 14:00:00,44.3,44.3,44.18,44.2,17000.0,30.966,30.966,30.8821,30.8961,17000.0
2009-10-07 14:05:00,44.21,44.22,44.16,44.21,17000.0,30.9031,30.9101,30.8681,30.9031,17000.0
2009-10-07 14:10:00,44.22,44.27,44.15,44.21,24100.0,30.9101,30.945,30.8611,30.9031,24100.0
2009-10-07 14:15:00,44.21,44.28,44.19,44.27,10000.0,30.9031,30.952,30.8891,30.945,10000.0
2009-10-07 14:20:00,44.26,44.27,44.17,44.22,28600.0,30.938,30.945,30.8751,30.9101,28600.0
2009-10-07 14:25:00,44.23,44.31,44.22,44.28,12700.0,30.9171,30.973,30.9101,30.952,12700.0
2009-10-07 14:30:00,44.29,44.32,44.27,44.28,16700.0,30.959,30.98,30.945,30.952,16700.0
2009-10-07 14:35:00,44.28,44.31,44.25,44.29,18600.0,30.952,30.973,30.931,30.959,18600.0
2009-10-07 14:40:00,44.29,44.32,44.26,44.29,15800.0,30.959,30.98,30.938,30.959,15800.0
2009-10-07 14:45:00,44.3,44.41,44.28,44.35,24000.0,30.966,31.0429,30.952,31.0009,24000.0
2009-10-07 14:50:00,44.34,44.38,44.32,44.32,17300.0,30.994,31.0219,30.98,30.98,17300.0
2009-10-07 14:55:00,44.31,44.39,44.31,44.39,14200.0,30.973,31.0289,30.973,31.0289,14200.0
2009-10-07 15:00:00,44.39,44.39,44.34,44.37,26900.0,31.0289,31.0289,30.994,31.0149,26900.0
2009-10-07 15:05:00,44.37,44.41,44.36,44.38,22800.0,31.0149,31.0429,31.0079,31.0219,22800.0
2009-10-07 15:10:00,44.4,44.48,44.4,44.47,30400.0,31.0359,31.0918,31.0359,31.0848,30400.0
2009-10-07 15:15:00,44.46,44.46,44.38,44.4,28900.0,31.0778,31.0778,31.0219,31.0359,28900.0
2009-10-07 15:20:00,44.39,44.42,44.31,44.33,34900.0,31.0289,31.0499,30.973,30.987,34900.0
2009-10-07 15:25:00,44.34,44.41,44.31,44.35,26600.0,30.994,31.0429,30.973,31.0009,26600.0
2009-10-07 15:30:00,44.35,44.38,44.3,44.33,20400.0,31.0009,31.0219,30.966,30.987,20400.0
2009-10-07 15:35:00,44.34,44.42,44.33,44.38,26000.0,30.994,31.0499,30.987,31.0219,26000.0
2009-10-07 15:40:00,44.38,44.46,44.37,44.37,29200.0,31.0219,31.0778,31.0149,31.0149,29200.0
2009-10-07 15:45:00,44.37,44.44,44.37,44.4,39200.0,31.0149,31.0639,31.0149,31.0359,39200.0
2009-10-07 15:50:00,44.39,44.45,44.38,44.4,53500.0,31.0289,31.0708,31.0219,31.0359,53500.0
2009-10-07 15:55:00,44.4,44.46,44.37,44.42,139000.0,31.0359,31.0778,31.0149,31.0499,139000.0
2009-10-08 09:30:00,45.04,45.5,45.04,45.3,90100.0,31.4833,31.8048,31.4833,31.665,90100.0
2009-10-08 09:35:00,45.31,45.58,45.29,45.45,62100.0,31.672,31.8607,31.658,31.7699,62100.0
2009-10-08 09:40:00,45.47,45.5,45.41,45.42,48300.0,31.7838,31.8048,31.7419,31.7489,48300.0
2009-10-08 09:45:00,45.44,45.49,45.23,45.23,35300.0,31.7629,31.7978,31.6161,31.6161,35300.0
2009-10-08 09:50:00,45.22,45.22,44.94,45.06,53700.0,31.6091,31.6091,31.4134,31.4972,53700.0
2009-10-08 09:55:00,45.06,45.19,45.0,45.05,33000.0,31.4972,31.5881,31.4553,31.4902,33000.0
2009-10-08 10:00:00,45.04,45.11,44.72,45.11,183100.0,31.4833,31.5322,31.2596,31.5322,183100.0
2009-10-08 10:05:00,45.12,45.19,44.81,44.99,146400.0,31.5392,31.5881,31.3225,31.4483,146400.0
2009-10-08 10:10:00,45.02,45.15,44.92,45.13,22900.0,31.4693,31.5602,31.3994,31.5462,22900.0
2009-10-08 10:15:00,45.12,45.12,45.01,45.01,11700.0,31.5392,31.5392,31.4623,31.4623,11700.0
2009-10-08 10:20:00,45.03,45.06,44.92,45.06,9400.0,31.4763,31.4972,31.3994,31.4972,9400.0
2009-10-08 10:25:00,45.05,45.15,45.03,45.15,14100.0,31.4902,31.5602,31.4763,31.5602,14100.0
2009-10-08 10:30:00,45.13,45.19,45.03,45.06,19600.0,31.5462,31.5881,31.4763,31.4972,19600.0
2009-10-08 10:35:00,45.08,45.16,45.04,45.11,11300.0,31.5112,31.5671,31.4833,31.5322,11300.0
2009-10-08 10:40:00,45.11,45.18,45.06,45.09,20700.0,31.5322,31.5811,31.4972,31.5182,20700.0
2009-10-08 10:45:00,45.09,45.16,45.07,45.1,13900.0,31.5182,31.5671,31.5042,31.5252,13900.0
2009-10-08 10:50:00,45.1,45.19,45.1,45.13,18500.0,31.5252,31.5881,31.5252,31.5462,18500.0
2009-10-08 10:55:00,45.13,45.23,45.09,45.17,39000.0,31.5462,31.6161,31.5182,31.5741,39000.0
2009-10-08 11:00:00,45.17,45.23,45.14,45.16,23800.0,31.5741,31.6161,31.5532,31.5671,23800.0
2009-10-08 11:05:00,45.17,45.28,45.17,45.26,28300.0,31.5741,31.651,31.5741,31.637,28300.0
2009-10-08 11:10:00,45.26,45.37,45.26,45.32,42900.0,31.637,31.7139,31.637,31.679,42900.0
2009-10-08 11:15:00,45.34,45.37,45.3,45.32,48900.0,31.693,31.7139,31.665,31.679,48900.0
2009-10-08 11:20:00,45.34,45.43,45.3,45.4,69700.0,31.693,31.7559,31.665,31.7349,69700.0
2009-10-08 11:25:00,45.41,45.44,45.28,45.28,17400.0,31.7419,31.7629,31.651,31.651,17400.0
2009-10-08 11:30:00,45.3,45.35,45.26,45.32,14300.0,31.665,31.7,31.637,31.679,14300.0
2009-10-08 11:35:00,45.32,45.38,45.31,45.36,20300.0,31.679,31.7209,31.672,31.7069,20300.0
2009-10-08 11:40:00,45.37,45.43,45.35,45.37,14000.0,31.7139,31.7559,31.7,31.7139,14000.0
2009-10-08 11:45:00,45.38,45.47,45.38,45.39,27900.0,31.7209,31.7838,31.7209,31.7279,27900.0
2009-10-08 11:50:00,45.39,45.47,45.37,45.45,18800.0,31.7279,31.7838,31.7139,31.7699,18800.0
2009-10-08 11:55:00,45.44,45.45,45.41,45.42,7800.0,31.7629,31.7699,31.7419,31.7489,7800.0
2009-10-08 12:00:00,45.43,45.43,45.38,45.39,12100.0,31.7559,31.7559,31.7209,31.7279,12100.0
2009-10-08 12:05:00,45.39,45.43,45.36,45.36,21200.0,31.7279,31.7559,31.7069,31.7069,21200.0
2009-10-08 12:10:00,45.37,45.43,45.37,45.42,16500.0,31.7139,31.7559,31.7139,31.7489,16500.0
2009-10-08 12:15:00,45.42,45.49,45.41,45.45,23900.0,31.7489,31.7978,31.7419,31.7699,23900.0
2009-10-08 12:20:00,45.45,45.5,45.45,45.48,7600.0,31.7699,31.8048,31.7699,31.7908,7600.0
2009-10-08 12:25:00,45.48,45.6,45.47,45.58,22600.0,31.7908,31.8747,31.7838,31.8607,22600.0
2009-10-08 12:30:00,45.58,45.78,45.58,45.78,64400.0,31.8607,32.0005,31.8607,32.0005,64400.0
2009-10-08 12:35:00,45.76,45.82,45.72,45.76,168900.0,31.9865,32.0285,31.9586,31.9865,168900.0
2009-10-08 12:40:00,45.76,45.95,45.76,45.94,164200.0,31.9865,32.1194,31.9865,32.1124,164200.0
2009-10-08 12:45:00,45.94,45.94,45.84,45.87,53600.0,32.1124,32.1124,32.0425,32.0634,53600.0
2009-10-08 12:50:00,45.87,45.88,45.81,45.83,30400.0,32.0634,32.0704,32.0215,32.0355,30400.0
2009-10-08 12:55:00,45.82,45.95,45.72,45.92,121200.0,32.0285,32.1194,31.9586,32.0984,121200.0
2009-10-08 13:00:00,45.92,45.92,45.82,45.87,59300.0,32.0984,32.0984,32.0285,32.0634,59300.0
2009-10-08 13:05:00,45.86,45.89,45.79,45.8,31100.0,32.0564,32.0774,32.0075,32.0145,31100.0
2009-10-08 13:10:00,45.8,45.87,45.72,45.8,69700.0,32.0145,32.0634,31.9586,32.0145,69700.0
2009-10-08 13:15:00,45.8,45.87,45.79,45.84,34300.0,32.0145,32.0634,32.0075,32.0425,34300.0
2009-10-08 13:20:00,45.84,45.93,45.79,45.87,54400.0,32.0425,32.1054,32.0075,32.0634,54400.0
2009-10-08 13:25:00,45.86,45.92,45.84,45.92,33800.0,32.0564,32.0984,32.0425,32.0984,33800.0
2009-10-08 13:30:00,45.92,45.94,45.74,45.74,92100.0,32.0984,32.1124,31.9726,31.9726,92100.0
2009-10-08 13:35:00,45.73,45.86,45.65,45.65,73600.0,31.9656,32.0564,31.9097,31.9097,73600.0
2009-10-08 13:40:00,45.66,45.91,45.66,45.88,94300.0,31.9166,32.0914,31.9166,32.0704,94300.0
2009-10-08 13:45:00,45.88,45.95,45.83,45.88,61300.0,32.0704,32.1194,32.0355,32.0704,61300.0
2009-10-08 13:50:00,45.89,45.95,45.85,45.89,30500.0,32.0774,32.1194,32.0495,32.0774,30500.0
2009-10-08 13:55:00,45.88,45.99,45.88,45.92,23500.0,32.0704,32.1473,32.0704,32.0984,23500.0
2009-10-08 14:00:00,45.92,45.92,45.83,45.83,13000.0,32.0984,32.0984,32.0355,32.0355,13000.0
2009-10-08 14:05:00,45.82,45.89,45.81,45.88,14800.0,32.0285,32.0774,32.0215,32.0704,14800.0
2009-10-08 14:10:00,45.89,45.91,45.78,45.78,24600.0,32.0774,32.0914,32.0005,32.0005,24600.0
2009-10-08 14:15:00,45.77,45.82,45.73,45.76,21700.0,31.9935,32.0285,31.9656,31.9865,21700.0
2009-10-08 14:20:00,45.77,45.79,45.72,45.72,38400.0,31.9935,32.0075,31.9586,31.9586,38400.0
2009-10-08 14:25:00,45.73,45.83,45.69,45.81,66200.0,31.9656,32.0355,31.9376,32.0215,66200.0
2009-10-08 14:30:00,45.81,45.99,45.81,45.93,52300.0,32.0215,32.1473,32.0215,32.1054,52300.0
2009-10-08 14:35:00,45.92,45.93,45.85,45.86,19800.0,32.0984,32.1054,32.0495,32.0564,19800.0
2009-10-08 14:40:00,45.85,45.9,45.78,45.9,49600.0,32.0495,32.0844,32.0005,32.0844,49600.0
2009-10-08 14:45:00,45.9,45.92,45.84,45.88,50900.0,32.0844,32.0984,32.0425,32.0704,50900.0
2009-10-08 14:50:00,45.86,45.89,45.81,45.83,41800.0,32.0564,32.0774,32.0215,32.0355,41800.0
2009-10-08 14:55:00,45.83,45.88,45.78,45.85,85900.0,32.0355,32.0704,32.0005,32.0495,85900.0
2009-10-08 15:00:00,45.81,45.93,45.81,45.86,57200.0,32.0215,32.1054,32.0215,32.0564,57200.0
2009-10-08 15:05:00,45.87,45.89,45.78,45.88,74700.0,32.0634,32.0774,32.0005,32.0704,74700.0
2009-10-08 15:10:00,45.88,45.9,45.8,45.84,56000.0,32.0704,32.0844,32.0145,32.0425,56000.0
2009-10-08 15:15:00,45.83,45.98,45.8,45.95,69900.0,32.0355,32.1403,32.0145,32.1194,69900.0
2009-10-08 15:20:00,45.95,46.0,45.94,45.99,57900.0,32.1194,32.1543,32.1124,32.1473,57900.0
2009-10-08 15:25:00,45.98,45.99,45.88,45.91,68000.0,32.1403,32.1473,32.0704,32.0914,68000.0
2009-10-08 15:30:00,45.9,45.97,45.87,45.91,76300.0,32.0844,32.1333,32.0634,32.0914,76300.0
2009-10-08 15:35:00,45.91,45.91,45.76,45.8,145400.0,32.0914,32.0914,31.9865,32.0145,145400.0
2009-10-08 15:40:00,45.81,45.98,45.8,45.88,114100.0,32.0215,32.1403,32.0145,32.0704,114100.0
2009-10-08 15:45:00,45.88,45.95,45.86,45.87,106900.0,32.0704,32.1194,32.0564,32.0634,106900.0
2009-10-08 15:50:00,45.88,45.93,45.84,45.86,126200.0,32.0704,32.1054,32.0425,32.0564,126200.0
2009-10-08 15:55:00,45.86,45.9,45.76,45.88,174100.0,32.0564,32.0844,31.9865,32.0704,174100.0
2009-10-09 09:30:00,45.83,45.93,45.59,45.63,38900.0,32.0355,32.1054,31.8677,31.8957,38900.0
2009-10-09 09:35:00,45.66,45.71,45.41,45.69,30700.0,31.9166,31.9516,31.7419,31.9376,30700.0
2009-10-09 09:40:00,45.69,45.75,45.57,45.71,29800.0,31.9376,31.9796,31.8537,31.9516,29800.0
2009-10-09 09:45:00,45.7,45.81,45.68,45.79,26500.0,31.9446,32.0215,31.9306,32.0075,26500.0
2009-10-09 09:50:00,45.79,45.88,45.76,45.84,41300.0,32.0075,32.0704,31.9865,32.0425,41300.0
2009-10-09 09:55:00,45.85,46.0,45.85,45.97,51300.0,32.0495,32.1543,32.0495,32.1333,51300.0
2009-10-09 10:00:00,45.99,45.99,45.85,45.86,34100.0,32.1473,32.1473,32.0495,32.0564,34100.0
2009-10-09 10:05:00,45.84,45.9,45.79,45.88,35200.0,32.0425,32.0844,32.0075,32.0704,35200.0
2009-10-09 10:10:00,45.88,45.92,45.85,45.9,23900.0,32.0704,32.0984,32.0495,32.0844,23900.0
2009-10-09 10:15:00,45.87,45.93,45.82,45.84,29500.0,32.0634,32.1054,32.0285,32.0425,29500.0
2009-10-09 10:20:00,45.83,45.89,45.8,45.89,13000.0,32.0355,32.0774,32.0145,32.0774,13000.0
2009-10-09 10:25:00,45.88,45.93,45.88,45.88,14000.0,32.0704,32.1054,32.0704,32.0704,14000.0
2009-10-09 10:30:00,45.89,45.99,45.89,45.94,32500.0,32.0774,32.1473,32.0774,32.1124,32500.0
2009-10-09 10:35:00,45.93,45.95,45.86,45.91,20600.0,32.1054,32.1194,32.0564,32.0914,20600.0
2009-10-09 10:40:00,45.91,45.99,45.9,45.95,25500.0,32.0914,32.1473,32.0844,32.1194,25500.0
2009-10-09 10:45:00,45.94,45.96,45.85,45.89,15300.0,32.1124,32.1263,32.0495,32.0774,15300.0
2009-10-09 10:50:00,45.92,45.97,45.89,45.97,33000.0,32.0984,32.1333,32.0774,32.1333,33000.0
2009-10-09 10:55:00,45.97,45.97,45.9,45.95,26800.0,32.1333,32.1333,32.0844,32.1194,26800.0
2009-10-09 11:00:00,45.96,45.97,45.9,45.95,34300.0,32.1263,32.1333,32.0844,32.1194,34300.0
2009-10-09 11:05:00,45.94,45.95,45.89,45.94,29100.0,32.1124,32.1194,32.0774,32.1124,29100.0
2009-10-09 11:10:00,45.94,45.99,45.91,45.97,35200.0,32.1124,32.1473,32.0914,32.1333,35200.0
2009-10-09 11:15:00,45.97,45.98,45.9,45.97,32700.0,32.1333,32.1403,32.0844,32.1333,32700.0
2009-10-09 11:20:00,45.98,46.11,45.97,46.06,65300.0,32.1403,32.2312,32.1333,32.1962,65300.0
2009-10-09 11:25:00,46.05,46.09,46.03,46.08,36300.0,32.1893,32.2172,32.1753,32.2102,36300.0
2009-10-09 11:30:00,46.07,46.22,46.04,46.21,61500.0,32.2032,32.3081,32.1823,32.3011,61500.0
2009-10-09 11:35:00,46.21,46.25,46.16,46.22,29400.0,32.3011,32.3291,32.2661,32.3081,29400.0
2009-10-09 11:40:00,46.23,46.26,46.17,46.18,21200.0,32.3151,32.336,32.2731,32.2801,21200.0
2009-10-09 11:45:00,46.17,46.18,46.05,46.06,38100.0,32.2731,32.2801,32.1893,32.1962,38100.0
2009-10-09 11:50:00,46.06,46.23,46.02,46.19,36000.0,32.1962,32.3151,32.1683,32.2871,36000.0
2009-10-09 11:55:00,46.19,46.2,46.11,46.13,13900.0,32.2871,32.2941,32.2312,32.2452,13900.0
2009-10-09 12:00:00,46.11,46.16,46.1,46.11,15300.0,32.2312,32.2661,32.2242,32.2312,15300.0
2009-10-09 12:05:00,46.12,46.19,46.09,46.1,39100.0,32.2382,32.2871,32.2172,32.2242,39100.0
2009-10-09 12:10:00,46.11,46.19,46.1,46.18,26400.0,32.2312,32.2871,32.2242,32.2801,26400.0
2009-10-09 12:15:00,46.19,46.21,46.14,46.16,32900.0,32.2871,32.3011,32.2522,32.2661,32900.0
2009-10-09 12:20:00,46.16,46.16,46.04,46.04,15000.0,32.2661,32.2661,32.1823,32.1823,15000.0
2009-10-09 12:25:00,46.04,46.07,46.02,46.05,12600.0,32.1823,32.2032,32.1683,32.1893,12600.0
2009-10-09 12:30:00,46.05,46.09,46.01,46.07,21800.0,32.1893,32.2172,32.1613,32.2032,21800.0
2009-10-09 12:35:00,46.05,46.08,46.04,46.04,6200.0,32.1893,32.2102,32.1823,32.1823,6200.0
2009-10-09 12:40:00,46.04,46.04,45.96,45.98,18600.0,32.1823,32.1823,32.1263,32.1403,18600.0
2009-10-09 12:45:00,45.99,46.0,45.96,45.98,10300.0,32.1473,32.1543,32.1263,32.1403,10300.0
2009-10-09 12:50:00,45.98,46.09,45.94,46.09,26000.0,32.1403,32.2172,32.1124,32.2172,26000.0
2009-10-09 12:55:00,46.09,46.12,46.07,46.12,9000.0,32.2172,32.2382,32.2032,32.2382,9000.0
2009-10-09 13:00:00,46.12,46.14,46.08,46.09,10500.0,32.2382,32.2522,32.2102,32.2172,10500.0
2009-10-09 13:05:00,46.09,46.09,46.04,46.05,7100.0,32.2172,32.2172,32.1823,32.1893,7100.0
2009-10-09 13:10:00,46.03,46.04,46.0,46.0,12600.0,32.1753,32.1823,32.1543,32.1543,12600.0
2009-10-09 13:15:00,46.01,46.05,46.0,46.04,21900.0,32.1613,32.1893,32.1543,32.1823,21900.0
2009-10-09 13:20:00,46.03,46.03,45.99,45.99,10300.0,32.1753,32.1753,32.1473,32.1473,10300.0
2009-10-09 13:25:00,45.98,46.02,45.98,46.02,12700.0,32.1403,32.1683,32.1403,32.1683,12700.0
2009-10-09 13:30:00,46.02,46.04,46.02,46.02,4500.0,32.1683,32.1823,32.1683,32.1683,4500.0
2009-10-09 13:35:00,46.03,46.03,45.99,45.99,10400.0,32.1753,32.1753,32.1473,32.1473,10400.0
2009-10-09 13:40:00,46.0,46.0,45.98,45.99,11500.0,32.1543,32.1543,32.1403,32.1473,11500.0
2009-10-09 13:45:00,45.99,45.99,45.93,45.96,10900.0,32.1473,32.1473,32.1054,32.1263,10900.0
2009-10-09 13:50:00,45.95,45.96,45.93,45.93,11400.0,32.1194,32.1263,32.1054,32.1054,11400.0
2009-10-09 13:55:00,45.93,45.97,45.91,45.92,15700.0,32.1054,32.1333,32.0914,32.0984,15700.0
2009-10-09 14:00:00,45.92,45.96,45.9,45.95,11800.0,32.0984,32.1263,32.0844,32.1194,11800.0
2009-10-09 14:05:00,45.94,45.94,45.81,45.81,29400.0,32.1124,32.1124,32.0215,32.0215,29400.0
2009-10-09 14:10:00,45.82,45.89,45.81,45.88,26500.0,32.0285,32.0774,32.0215,32.0704,26500.0
2009-10-09 14:15:00,45.89,45.92,45.86,45.91,15200.0,32.0774,32.0984,32.0564,32.0914,15200.0
2009-10-09 14:20:00,45.89,45.92,45.87,45.87,13700.0,32.0774,32.0984,32.0634,32.0634,13700.0
2009-10-09 14:25:00,45.87,45.92,45.86,45.91,15600.0,32.0634,32.0984,32.0564,32.0914,15600.0
2009-10-09 14:30:00,45.9,45.96,45.9,45.92,15900.0,32.0844,32.1263,32.0844,32.0984,15900.0
2009-10-09 14:35:00,45.92,45.95,45.89,45.94,12500.0,32.0984,32.1194,32.0774,32.1124,12500.0
2009-10-09 14:40:00,45.95,45.95,45.86,45.9,16100.0,32.1194,32.1194,32.0564,32.0844,16100.0
2009-10-09 14:45:00,45.9,45.97,45.9,45.94,24400.0,32.0844,32.1333,32.0844,32.1124,24400.0
2009-10-09 14:50:00,45.96,46.03,45.96,46.01,24300.0,32.1263,32.1753,32.1263,32.1613,24300.0
2009-10-09 14:55:00,46.01,46.06,46.01,46.05,16200.0,32.1613,32.1962,32.1613,32.1893,16200.0
2009-10-09 15:00:00,46.05,46.13,46.04,46.1,51300.0,32.1893,32.2452,32.1823,32.2242,51300.0
2009-10-09 15:05:00,46.1,46.11,46.05,46.09,41700.0,32.2242,32.2312,32.1893,32.2172,41700.0
2009-10-09 15:10:00,46.08,46.15,46.08,46.13,40300.0,32.2102,32.2592,32.2102,32.2452,40300.0
2009-10-09 15:15:00,46.13,46.15,46.05,46.11,59100.0,32.2452,32.2592,32.1893,32.2312,59100.0
2009-10-09 15:20:00,46.11,46.14,46.08,46.14,25200.0,32.2312,32.2522,32.2102,32.2522,25200.0
2009-10-09 15:25:00,46.14,46.15,46.13,46.14,24700.0,32.2522,32.2592,32.2452,32.2522,24700.0
2009-10-09 15:30:00,46.15,46.15,46.11,46.14,41400.0,32.2592,32.2592,32.2312,32.2522,41400.0
2009-10-09 15:35:00,46.14,46.19,46.11,46.18,44400.0,32.2522,32.2871,32.2312,32.2801,44400.0
2009-10-09 15:40:00,46.18,46.18,46.12,46.12,53400.0,32.2801,32.2801,32.2382,32.2382,53400.0
2009-10-09 15:45:00,46.12,46.12,46.04,46.09,47200.0,32.2382,32.2382,32.1823,32.2172,47200.0
2009-10-09 15:50:00,46.1,46.18,46.09,46.16,67900.0,32.2242,32.2801,32.2172,32.2661,67900.0
2009-10-09 15:55:00,46.16,46.2,46.14,46.16,116400.0,32.2661,32.2941,32.2522,32.2661,116400.0
2009-10-12 09:30:00,46.34,46.78,46.31,46.77,29200.0,32.392,32.6995,32.371,32.6925,29200.0
2009-10-12 09:35:00,46.77,46.85,46.69,46.7,15000.0,32.6925,32.7485,32.6366,32.6436,15000.0
2009-10-12 09:40:00,46.7,46.87,46.64,46.84,24900.0,32.6436,32.7624,32.6017,32.7415,24900.0
2009-10-12 09:45:00,46.85,46.88,46.66,46.67,16600.0,32.7485,32.7694,32.6157,32.6226,16600.0
2009-10-12 09:50:00,46.66,46.74,46.62,46.72,24300.0,32.6157,32.6716,32.5877,32.6576,24300.0
2009-10-12 09:55:00,46.72,46.79,46.69,46.76,18100.0,32.6576,32.7065,32.6366,32.6856,18100.0
2009-10-12 10:00:00,46.76,46.76,46.63,46.64,11800.0,32.6856,32.6856,32.5947,32.6017,11800.0
2009-10-12 10:05:00,46.63,46.65,46.48,46.49,17600.0,32.5947,32.6087,32.4898,32.4968,17600.0
2009-10-12 10:10:00,46.48,46.48,46.36,46.44,20500.0,32.4898,32.4898,32.4059,32.4619,20500.0
2009-10-12 10:15:00,46.43,46.52,46.33,46.35,24900.0,32.4549,32.5178,32.385,32.399,24900.0
2009-10-12 10:20:00,46.37,46.37,46.18,46.18,22800.0,32.4129,32.4129,32.2801,32.2801,22800.0
2009-10-12 10:25:00,46.16,46.36,46.16,46.36,16800.0,32.2661,32.4059,32.2661,32.4059,16800.0
2009-10-12 10:30:00,46.36,46.44,46.35,46.42,11900.0,32.4059,32.4619,32.399,32.4479,11900.0
2009-10-12 10:35:00,46.43,46.43,46.32,46.35,15800.0,32.4549,32.4549,32.378,32.399,15800.0
2009-10-12 10:40:00,46.35,46.42,46.34,46.42,13600.0,32.399,32.4479,32.392,32.4479,13600.0
2009-10-12 10:45:00,46.42,46.47,46.38,46.39,16200.0,32.4479,32.4828,32.4199,32.4269,16200.0
2009-10-12 10:50:00,46.38,46.41,46.35,46.39,11000.0,32.4199,32.4409,32.399,32.4269,11000.0
2009-10-12 10:55:00,46.37,46.38,46.3,46.3,6800.0,32.4129,32.4199,32.364,32.364,6800.0
2009-10-12 11:00:00,46.3,46.34,46.25,46.29,14900.0,32.364,32.392,32.3291,32.357,14900.0
2009-10-12 11:05:00,46.3,46.3,46.23,46.23,10800.0,32.364,32.364,32.3151,32.3151,10800.0
2009-10-12 11:10:00,46.23,46.24,46.16,46.17,14200.0,32.3151,32.3221,32.2661,32.2731,14200.0
2009-10-12 11:15:00,46.18,46.21,46.16,46.17,12400.0,32.2801,32.3011,32.2661,32.2731,12400.0
2009-10-12 11:20:00,46.17,46.24,46.17,46.22,9300.0,32.2731,32.3221,32.2731,32.3081,9300.0
2009-10-12 11:25:00,46.21,46.23,46.19,46.21,13300.0,32.3011,32.3151,32.2871,32.3011,13300.0
2009-10-12 11:30:00,46.22,46.23,46.16,46.2,16000.0,32.3081,32.3151,32.2661,32.2941,16000.0
2009-10-12 11:35:00,46.2,46.24,46.2,46.21,13700.0,32.2941,32.3221,32.2941,32.3011,13700.0
2009-10-12 11:40:00,46.22,46.26,46.21,46.26,10700.0,32.3081,32.336,32.3011,32.336,10700.0
2009-10-12 11:45:00,46.26,46.27,46.22,46.23,7700.0,32.336,32.343,32.3081,32.3151,7700.0
2009-10-12 11:50:00,46.23,46.23,46.16,46.17,10700.0,32.3151,32.3151,32.2661,32.2731,10700.0
2009-10-12 11:55:00,46.16,46.2,46.16,46.2,10100.0,32.2661,32.2941,32.2661,32.2941,10100.0
2009-10-12 12:00:00,46.21,46.21,46.13,46.13,9600.0,32.3011,32.3011,32.2452,32.2452,9600.0
2009-10-12 12:05:00,46.12,46.14,46.1,46.1,11500.0,32.2382,32.2522,32.2242,32.2242,11500.0
2009-10-12 12:10:00,46.11,46.16,46.08,46.1,20100.0,32.2312,32.2661,32.2102,32.2242,20100.0
2009-10-12 12:15:00,46.09,46.1,46.04,46.04,17300.0,32.2172,32.2242,32.1823,32.1823,17300.0
2009-10-12 12:20:00,46.04,46.05,46.03,46.05,19500.0,32.1823,32.1893,32.1753,32.1893,19500.0
2009-10-12 12:25:00,46.05,46.05,45.98,46.0,15000.0,32.1893,32.1893,32.1403,32.1543,15000.0
2009-10-12 12:30:00,45.98,45.98,45.95,45.97,7900.0,32.1403,32.1403,32.1194,32.1333,7900.0
2009-10-12 12:35:00,45.96,45.99,45.95,45.99,10800.0,32.1263,32.1473,32.1194,32.1473,10800.0
2009-10-12 12:40:00,45.99,46.02,45.98,46.02,12200.0,32.1473,32.1683,32.1403,32.1683,12200.0
2009-10-12 12:45:00,46.01,46.03,45.97,46.02,32000.0,32.1613,32.1753,32.1333,32.1683,32000.0
2009-10-12 12:50:00,46.03,46.03,46.01,46.03,13800.0,32.1753,32.1753,32.1613,32.1753,13800.0
2009-10-12 12:55:00,46.03,46.07,46.03,46.04,20900.0,32.1753,32.2032,32.1753,32.1823,20900.0
2009-10-12 13:00:00,46.05,46.07,46.03,46.03,16100.0,32.1893,32.2032,32.1753,32.1753,16100.0
2009-10-12 13:05:00,46.03,46.04,46.0,46.0,10700.0,32.1753,32.1823,32.1543,32.1543,10700.0
2009-10-12 13:10:00,46.01,46.02,46.0,46.0,13600.0,32.1613,32.1683,32.1543,32.1543,13600.0
2009-10-12 13:15:00,46.0,46.03,46.0,46.03,9600.0,32.1543,32.1753,32.1543,32.1753,9600.0
2009-10-12 13:20:00,46.02,46.03,46.0,46.02,29200.0,32.1683,32.1753,32.1543,32.1683,29200.0
2009-10-12 13:25:00,46.02,46.02,45.84,45.85,153300.0,32.1683,32.1683,32.0425,32.0495,153300.0
2009-10-12 13:30:00,45.85,45.85,45.45,45.46,347800.0,32.0495,32.0495,31.7699,31.7768,347800.0
2009-10-12 13:35:00,45.46,45.64,45.4,45.63,115000.0,31.7768,31.9027,31.7349,31.8957,115000.0
2009-10-12 13:40:00,45.64,45.72,45.58,45.7,47500.0,31.9027,31.9586,31.8607,31.9446,47500.0
2009-10-12 13:45:00,45.7,45.74,45.63,45.66,16900.0,31.9446,31.9726,31.8957,31.9166,16900.0
2009-10-12 13:50:00,45.66,45.73,45.65,45.73,11300.0,31.9166,31.9656,31.9097,31.9656,11300.0
2009-10-12 13:55:00,45.73,45.74,45.68,45.69,18400.0,31.9656,31.9726,31.9306,31.9376,18400.0
2009-10-12 14:00:00,45.7,45.78,45.7,45.77,13300.0,31.9446,32.0005,31.9446,31.9935,13300.0
2009-10-12 14:05:00,45.77,45.8,45.76,45.78,22600.0,31.9935,32.0145,31.9865,32.0005,22600.0
2009-10-12 14:10:00,45.79,45.79,45.69,45.7,18400.0,32.0075,32.0075,31.9376,31.9446,18400.0
2009-10-12 14:15:00,45.7,45.72,45.62,45.65,31900.0,31.9446,31.9586,31.8887,31.9097,31900.0
2009-10-12 14:20:00,45.66,45.68,45.49,45.57,42900.0,31.9166,31.9306,31.7978,31.8537,42900.0
2009-10-12 14:25:00,45.57,45.58,45.5,45.57,44700.0,31.8537,31.8607,31.8048,31.8537,44700.0
2009-10-12 14:30:00,45.57,45.57,45.45,45.48,34800.0,31.8537,31.8537,31.7699,31.7908,34800.0
2009-10-12 14:35:00,45.48,45.49,45.42,45.49,24100.0,31.7908,31.7978,31.7489,31.7978,24100.0
2009-10-12 14:40:00,45.48,45.56,45.47,45.56,22500.0,31.7908,31.8467,31.7838,31.8467,22500.0
2009-10-12 14:45:00,45.56,45.64,45.56,45.64,18500.0,31.8467,31.9027,31.8467,31.9027,18500.0
2009-10-12 14:50:00,45.63,45.64,45.58,45.63,25400.0,31.8957,31.9027,31.8607,31.8957,25400.0
2009-10-12 14:55:00,45.62,45.72,45.56,45.71,34600.0,31.8887,31.9586,31.8467,31.9516,34600.0
2009-10-12 15:00:00,45.71,45.78,45.69,45.73,32800.0,31.9516,32.0005,31.9376,31.9656,32800.0
2009-10-12 15:05:00,45.73,45.77,45.72,45.74,22800.0,31.9656,31.9935,31.9586,31.9726,22800.0
2009-10-12 15:10:00,45.75,45.76,45.73,45.75,31900.0,31.9796,31.9865,31.9656,31.9796,31900.0
2009-10-12 15:15:00,45.74,45.77,45.74,45.75,16200.0,31.9726,31.9935,31.9726,31.9796,16200.0
2009-10-12 15:20:00,45.76,45.88,45.76,45.84,42500.0,31.9865,32.0704,31.9865,32.0425,42500.0
2009-10-12 15:25:00,45.85,45.91,45.82,45.9,35000.0,32.0495,32.0914,32.0285,32.0844,35000.0
2009-10-12 15:30:00,45.9,45.92,45.84,45.84,51100.0,32.0844,32.0984,32.0425,32.0425,51100.0
2009-10-12 15:35:00,45.84,45.84,45.74,45.77,55100.0,32.0425,32.0425,31.9726,31.9935,55100.0
2009-10-12 15:40:00,45.76,45.79,45.73,45.78,42200.0,31.9865,32.0075,31.9656,32.0005,42200.0
2009-10-12 15:45:00,45.79,45.92,45.79,45.9,67700.0,32.0075,32.0984,32.0075,32.0844,67700.0
2009-10-12 15:50:00,45.9,45.9,45.81,45.9,64800.0,32.0844,32.0844,32.0215,32.0844,64800.0
2009-10-12 15:55:00,45.89,45.95,45.88,45.95,102600.0,32.0774,32.1194,32.0704,32.1194,102600.0
2009-10-13 09:30:00,45.94,45.94,45.65,45.68,32800.0,32.1124,32.1124,31.9097,31.9306,32800.0
2009-10-13 09:35:00,45.73,45.84,45.66,45.77,17100.0,31.9656,32.0425,31.9166,31.9935,17100.0
2009-10-13 09:40:00,45.78,45.81,45.47,45.65,29000.0,32.0005,32.0215,31.7838,31.9097,29000.0
2009-10-13 09:45:00,45.67,45.82,45.64,45.69,28800.0,31.9236,32.0285,31.9027,31.9376,28800.0
2009-10-13 09:50:00,45.69,45.75,45.55,45.56,25700.0,31.9376,31.9796,31.8398,31.8467,25700.0
2009-10-13 09:55:00,45.56,45.64,45.46,45.57,37200.0,31.8467,31.9027,31.7768,31.8537,37200.0
2009-10-13 10:00:00,45.57,45.57,45.28,45.37,53400.0,31.8537,31.8537,31.651,31.7139,53400.0
2009-10-13 10:05:00,45.37,45.45,45.32,45.4,32700.0,31.7139,31.7699,31.679,31.7349,32700.0
2009-10-13 10:10:00,45.4,45.46,45.37,45.45,36400.0,31.7349,31.7768,31.7139,31.7699,36400.0
2009-10-13 10:15:00,45.43,45.43,45.31,45.34,32900.0,31.7559,31.7559,31.672,31.693,32900.0
2009-10-13 10:20:00,45.34,45.35,45.2,45.21,38000.0,31.693,31.7,31.5951,31.6021,38000.0
2009-10-13 10:25:00,45.23,45.48,45.23,45.45,19300.0,31.6161,31.7908,31.6161,31.7699,19300.0
2009-10-13 10:30:00,45.46,45.54,45.45,45.49,20800.0,31.7768,31.8328,31.7699,31.7978,20800.0
2009-10-13 10:35:00,45.49,45.5,45.43,45.45,15300.0,31.7978,31.8048,31.7559,31.7699,15300.0
2009-10-13 10:40:00,45.44,45.48,45.4,45.46,13100.0,31.7629,31.7908,31.7349,31.7768,13100.0
2009-10-13 10:45:00,45.48,45.49,45.44,45.48,12100.0,31.7908,31.7978,31.7629,31.7908,12100.0
2009-10-13 10:50:00,45.49,45.49,45.39,45.44,11800.0,31.7978,31.7978,31.7279,31.7629,11800.0
2009-10-13 10:55:00,45.43,45.56,45.42,45.53,17100.0,31.7559,31.8467,31.7489,31.8258,17100.0
2009-10-13 11:00:00,45.52,45.54,45.47,45.5,13700.0,31.8188,31.8328,31.7838,31.8048,13700.0
2009-10-13 11:05:00,45.51,45.52,45.39,45.47,15600.0,31.8118,31.8188,31.7279,31.7838,15600.0
2009-10-13 11:10:00,45.48,45.53,45.44,45.51,30600.0,31.7908,31.8258,31.7629,31.8118,30600.0
2009-10-13 11:15:00,45.52,45.57,45.49,45.52,19100.0,31.8188,31.8537,31.7978,31.8188,19100.0
2009-10-13 11:20:00,45.52,45.54,45.39,45.39,17900.0,31.8188,31.8328,31.7279,31.7279,17900.0
2009-10-13 11:25:00,45.41,45.5,45.38,45.4,25500.0,31.7419,31.8048,31.7209,31.7349,25500.0
2009-10-13 11:30:00,45.4,45.49,45.4,45.43,32300.0,31.7349,31.7978,31.7349,31.7559,32300.0
2009-10-13 11:35:00,45.44,45.57,45.43,45.55,33500.0,31.7629,31.8537,31.7559,31.8398,33500.0
2009-10-13 11:40:00,45.55,45.66,45.55,45.62,44000.0,31.8398,31.9166,31.8398,31.8887,44000.0
2009-10-13 11:45:00,45.62,45.8,45.62,45.72,39400.0,31.8887,32.0145,31.8887,31.9586,39400.0
2009-10-13 11:50:00,45.72,45.79,45.71,45.71,28900.0,31.9586,32.0075,31.9516,31.9516,28900.0
2009-10-13 11:55:00,45.73,45.76,45.68,45.7,27300.0,31.9656,31.9865,31.9306,31.9446,27300.0
2009-10-13 12:00:00,45.71,45.79,45.69,45.79,14800.0,31.9516,32.0075,31.9376,32.0075,14800.0
2009-10-13 12:05:00,45.79,45.8,45.72,45.76,19500.0,32.0075,32.0145,31.9586,31.9865,19500.0
2009-10-13 12:10:00,45.77,45.86,45.76,45.78,19500.0,31.9935,32.0564,31.9865,32.0005,19500.0
2009-10-13 12:15:00,45.77,45.78,45.73,45.73,11500.0,31.9935,32.0005,31.9656,31.9656,11500.0
2009-10-13 12:20:00,45.72,45.76,45.67,45.75,57000.0,31.9586,31.9865,31.9236,31.9796,57000.0
2009-10-13 12:25:00,45.75,45.82,45.75,45.81,27700.0,31.9796,32.0285,31.9796,32.0215,27700.0
2009-10-13 12:30:00,45.8,45.84,45.78,45.81,29700.0,32.0145,32.0425,32.0005,32.0215,29700.0
2009-10-13 12:35:00,45.82,45.83,45.79,45.82,15600.0,32.0285,32.0355,32.0075,32.0285,15600.0
2009-10-13 12:40:00,45.82,45.82,45.8,45.81,27600.0,32.0285,32.0285,32.0145,32.0215,27600.0
2009-10-13 12:45:00,45.82,45.87,45.8,45.84,44100.0,32.0285,32.0634,32.0145,32.0425,44100.0
2009-10-13 12:50:00,45.83,45.92,45.83,45.9,28800.0,32.0355,32.0984,32.0355,32.0844,28800.0
2009-10-13 12:55:00,45.91,45.92,45.88,45.89,23400.0,32.0914,32.0984,32.0704,32.0774,23400.0
2009-10-13 13:00:00,45.89,45.91,45.82,45.82,37900.0,32.0774,32.0914,32.0285,32.0285,37900.0
2009-10-13 13:05:00,45.82,45.87,45.82,45.85,14800.0,32.0285,32.0634,32.0285,32.0495,14800.0
2009-10-13 13:10:00,45.85,45.89,45.82,45.82,34700.0,32.0495,32.0774,32.0285,32.0285,34700.0
2009-10-13 13:15:00,45.83,45.87,45.81,45.84,14900.0,32.0355,32.0634,32.0215,32.0425,14900.0
2009-10-13 13:20:00,45.85,45.86,45.8,45.81,13300.0,32.0495,32.0564,32.0145,32.0215,13300.0
2009-10-13 13:25:00,45.81,45.85,45.8,45.8,92500.0,32.0215,32.0495,32.0145,32.0145,92500.0
2009-10-13 13:30:00,45.8,45.82,45.78,45.8,21500.0,32.0145,32.0285,32.0005,32.0145,21500.0
2009-10-13 13:35:00,45.78,45.81,45.77,45.8,19400.0,32.0005,32.0215,31.9935,32.0145,19400.0
2009-10-13 13:40:00,45.79,45.81,45.77,45.77,16500.0,32.0075,32.0215,31.9935,31.9935,16500.0
2009-10-13 13:45:00,45.77,45.79,45.69,45.76,37000.0,31.9935,32.0075,31.9376,31.9865,37000.0
2009-10-13 13:50:00,45.75,45.79,45.71,45.71,37500.0,31.9796,32.0075,31.9516,31.9516,37500.0
2009-10-13 13:55:00,45.71,45.81,45.67,45.79,112900.0,31.9516,32.0215,31.9236,32.0075,112900.0
2009-10-13 14:00:00,45.79,45.8,45.7,45.74,88300.0,32.0075,32.0145,31.9446,31.9726,88300.0
2009-10-13 14:05:00,45.75,45.75,45.57,45.6,59300.0,31.9796,31.9796,31.8537,31.8747,59300.0
2009-10-13 14:10:00,45.59,45.68,45.56,45.57,46000.0,31.8677,31.9306,31.8467,31.8537,46000.0
2009-10-13 14:15:00,45.57,45.6,45.55,45.56,22300.0,31.8537,31.8747,31.8398,31.8467,22300.0
2009-10-13 14:20:00,45.56,45.6,45.51,45.6,33600.0,31.8467,31.8747,31.8118,31.8747,33600.0
2009-10-13 14:25:00,45.59,45.59,45.52,45.56,29700.0,31.8677,31.8677,31.8188,31.8467,29700.0
2009-10-13 14:30:00,45.56,45.57,45.43,45.45,70100.0,31.8467,31.8537,31.7559,31.7699,70100.0
2009-10-13 14:35:00,45.45,45.47,45.41,45.42,29200.0,31.7699,31.7838,31.7419,31.7489,29200.0
2009-10-13 14:40:00,45.43,45.55,45.43,45.47,36200.0,31.7559,31.8398,31.7559,31.7838,36200.0
2009-10-13 14:45:00,45.46,45.55,45.46,45.55,19100.0,31.7768,31.8398,31.7768,31.8398,19100.0
2009-10-13 14:50:00,45.54,45.54,45.47,45.5,38300.0,31.8328,31.8328,31.7838,31.8048,38300.0
2009-10-13 14:55:00,45.49,45.5,45.44,45.45,18400.0,31.7978,31.8048,31.7629,31.7699,18400.0
2009-10-13 15:00:00,45.46,45.5,45.42,45.48,68900.0,31.7768,31.8048,31.7489,31.7908,68900.0
2009-10-13 15:05:00,45.47,45.51,45.46,45.48,50100.0,31.7838,31.8118,31.7768,31.7908,50100.0
2009-10-13 15:10:00,45.47,45.49,45.46,45.47,30800.0,31.7838,31.7978,31.7768,31.7838,30800.0
2009-10-13 15:15:00,45.47,45.55,45.46,45.51,77600.0,31.7838,31.8398,31.7768,31.8118,77600.0
2009-10-13 15:20:00,45.51,45.57,45.5,45.55,26900.0,31.8118,31.8537,31.8048,31.8398,26900.0
2009-10-13 15:25:00,45.55,45.56,45.55,45.56,32500.0,31.8398,31.8467,31.8398,31.8467,32500.0
2009-10-13 15:30:00,45.56,45.64,45.55,45.59,54200.0,31.8467,31.9027,31.8398,31.8677,54200.0
2009-10-13 15:35:00,45.59,45.62,45.56,45.59,86100.0,31.8677,31.8887,31.8467,31.8677,86100.0
2009-10-13 15:40:00,45.6,45.61,45.59,45.6,82600.0,31.8747,31.8817,31.8677,31.8747,82600.0
2009-10-13 15:45:00,45.61,45.75,45.6,45.75,174900.0,31.8817,31.9796,31.8747,31.9796,174900.0
2009-10-13 15:50:00,45.75,45.76,45.7,45.72,93200.0,31.9796,31.9865,31.9446,31.9586,93200.0
2009-10-13 15:55:00,45.71,45.75,45.69,45.7,175700.0,31.9516,31.9796,31.9376,31.9446,175700.0
2009-10-14 09:30:00,46.24,46.91,46.24,46.89,211300.0,32.3221,32.7904,32.3221,32.7764,211300.0
2009-10-14 09:35:00,46.89,46.89,46.55,46.62,138700.0,32.7764,32.7764,32.5388,32.5877,138700.0
2009-10-14 09:40:00,46.64,46.77,46.52,46.73,95500.0,32.6017,32.6925,32.5178,32.6646,95500.0
2009-10-14 09:45:00,46.71,46.88,46.61,46.8,122700.0,32.6506,32.7694,32.5807,32.7135,122700.0
2009-10-14 09:50:00,46.81,46.95,46.75,46.95,50500.0,32.7205,32.8184,32.6786,32.8184,50500.0
2009-10-14 09:55:00,46.96,46.96,46.75,46.82,43900.0,32.8254,32.8254,32.6786,32.7275,43900.0
2009-10-14 10:00:00,46.82,46.89,46.73,46.89,47200.0,32.7275,32.7764,32.6646,32.7764,47200.0
2009-10-14 10:05:00,46.88,47.0,46.84,46.96,103700.0,32.7694,32.8533,32.7415,32.8254,103700.0
2009-10-14 10:10:00,46.97,47.16,46.94,47.1,134500.0,32.8323,32.9652,32.8114,32.9232,134500.0
2009-10-14 10:15:00,47.09,47.15,46.91,46.97,63900.0,32.9162,32.9582,32.7904,32.8323,63900.0
2009-10-14 10:20:00,46.98,47.0,46.76,46.79,71500.0,32.8393,32.8533,32.6856,32.7065,71500.0
2009-10-14 10:25:00,46.78,46.88,46.76,46.83,51100.0,32.6995,32.7694,32.6856,32.7345,51100.0
2009-10-14 10:30:00,46.83,46.98,46.81,46.91,108300.0,32.7345,32.8393,32.7205,32.7904,108300.0
2009-10-14 10:35:00,46.92,47.03,46.92,46.96,44900.0,32.7974,32.8743,32.7974,32.8254,44900.0
2009-10-14 10:40:00,46.96,47.0,46.92,46.97,26600.0,32.8254,32.8533,32.7974,32.8323,26600.0
2009-10-14 10:45:00,46.97,47.08,46.95,47.06,37200.0,32.8323,32.9092,32.8184,32.8953,37200.0
2009-10-14 10:50:00,47.06,47.07,46.95,46.97,40000.0,32.8953,32.9022,32.8184,32.8323,40000.0
2009-10-14 10:55:00,46.98,47.06,46.93,47.05,42800.0,32.8393,32.8953,32.8044,32.8883,42800.0
2009-10-14 11:00:00,47.06,47.22,47.06,47.22,60800.0,32.8953,33.0071,32.8953,33.0071,60800.0
2009-10-14 11:05:00,47.23,47.27,47.2,47.22,47600.0,33.0141,33.042,32.9931,33.0071,47600.0
2009-10-14 11:10:00,47.22,47.23,47.17,47.2,19100.0,33.0071,33.0141,32.9721,32.9931,19100.0
2009-10-14 11:15:00,47.2,47.34,47.19,47.32,48800.0,32.9931,33.091,32.9861,33.077,48800.0
2009-10-14 11:20:00,47.32,47.38,47.25,47.31,53700.0,33.077,33.1189,33.0281,33.07,53700.0
2009-10-14 11:25:00,47.33,47.4,47.32,47.38,28100.0,33.084,33.1329,33.077,33.1189,28100.0
2009-10-14 11:30:00,47.38,47.46,47.38,47.46,35800.0,33.1189,33.1749,33.1189,33.1749,35800.0
2009-10-14 11:35:00,47.44,47.44,47.29,47.3,27200.0,33.1609,33.1609,33.056,33.063,27200.0
2009-10-14 11:40:00,47.29,47.3,47.23,47.29,19200.0,33.056,33.063,33.0141,33.056,19200.0
2009-10-14 11:45:00,47.3,47.37,47.29,47.33,82500.0,33.063,33.1119,33.056,33.084,82500.0
2009-10-14 11:50:00,47.35,47.41,47.24,47.24,153900.0,33.098,33.1399,33.0211,33.0211,153900.0
2009-10-14 11:55:00,47.26,47.29,47.25,47.26,52200.0,33.0351,33.056,33.0281,33.0351,52200.0
2009-10-14 12:00:00,47.25,47.32,47.24,47.31,56200.0,33.0281,33.077,33.0211,33.07,56200.0
2009-10-14 12:05:00,47.31,47.31,47.28,47.28,41700.0,33.07,33.07,33.049,33.049,41700.0
2009-10-14 12:10:00,47.27,47.3,47.24,47.29,37800.0,33.042,33.063,33.0211,33.056,37800.0
2009-10-14 12:15:00,47.29,47.3,47.24,47.25,22900.0,33.056,33.063,33.0211,33.0281,22900.0
2009-10-14 12:20:00,47.26,47.28,47.18,47.21,57800.0,33.0351,33.049,32.9791,33.0001,57800.0
2009-10-14 12:25:00,47.21,47.32,47.21,47.28,41800.0,33.0001,33.077,33.0001,33.049,41800.0
2009-10-14 12:30:00,47.27,47.28,47.19,47.22,36500.0,33.042,33.049,32.9861,33.0071,36500.0
2009-10-14 12:35:00,47.21,47.31,47.16,47.3,45700.0,33.0001,33.07,32.9652,33.063,45700.0
2009-10-14 12:40:00,47.3,47.32,47.3,47.31,17800.0,33.063,33.077,33.063,33.07,17800.0
2009-10-14 12:45:00,47.31,47.33,47.24,47.24,34000.0,33.07,33.084,33.0211,33.0211,34000.0
2009-10-14 12:50:00,47.24,47.28,47.2,47.26,50500.0,33.0211,33.049,32.9931,33.0351,50500.0
2009-10-14 12:55:00,47.25,47.38,47.25,47.38,88300.0,33.0281,33.1189,33.0281,33.1189,88300.0
2009-10-14 13:00:00,47.38,47.43,47.36,47.42,38600.0,33.1189,33.1539,33.105,33.1469,38600.0
2009-10-14 13:05:00,47.41,47.44,47.36,47.38,39400.0,33.1399,33.1609,33.105,33.1189,39400.0
2009-10-14 13:10:00,47.38,47.5,47.37,47.48,45800.0,33.1189,33.2028,33.1119,33.1888,45800.0
2009-10-14 13:15:00,47.48,47.49,47.43,47.47,48600.0,33.1888,33.1958,33.1539,33.1818,48600.0
2009-10-14 13:20:00,47.47,47.53,47.38,47.4,64800.0,33.1818,33.2238,33.1189,33.1329,64800.0
2009-10-14 13:25:00,47.41,47.44,47.39,47.39,19400.0,33.1399,33.1609,33.1259,33.1259,19400.0
2009-10-14 13:30:00,47.38,47.4,47.29,47.3,30300.0,33.1189,33.1329,33.056,33.063,30300.0
2009-10-14 13:35:00,47.29,47.38,47.26,47.37,49500.0,33.056,33.1189,33.0351,33.1119,49500.0
2009-10-14 13:40:00,47.37,47.46,47.36,47.46,30900.0,33.1119,33.1749,33.105,33.1749,30900.0
2009-10-14 13:45:00,47.42,47.46,47.41,47.45,18800.0,33.1469,33.1749,33.1399,33.1679,18800.0
2009-10-14 13:50:00,47.44,47.45,47.42,47.42,18600.0,33.1609,33.1679,33.1469,33.1469,18600.0
2009-10-14 13:55:00,47.43,47.48,47.43,47.48,25400.0,33.1539,33.1888,33.1539,33.1888,25400.0
2009-10-14 14:00:00,47.48,47.5,47.42,47.48,44300.0,33.1888,33.2028,33.1469,33.1888,44300.0
2009-10-14 14:05:00,47.49,47.56,47.49,47.5,61000.0,33.1958,33.2448,33.1958,33.2028,61000.0
2009-10-14 14:10:00,47.51,47.52,47.26,47.43,209800.0,33.2098,33.2168,33.0351,33.1539,209800.0
2009-10-14 14:15:00,47.43,47.51,47.4,47.45,81600.0,33.1539,33.2098,33.1329,33.1679,81600.0
2009-10-14 14:20:00,47.45,47.5,47.44,47.46,42700.0,33.1679,33.2028,33.1609,33.1749,42700.0
2009-10-14 14:25:00,47.46,47.54,47.41,47.43,41900.0,33.1749,33.2308,33.1399,33.1539,41900.0
2009-10-14 14:30:00,47.42,47.51,47.42,47.51,56700.0,33.1469,33.2098,33.1469,33.2098,56700.0
2009-10-14 14:35:00,47.51,47.6,47.5,47.59,92800.0,33.2098,33.2727,33.2028,33.2657,92800.0
2009-10-14 14:40:00,47.6,47.67,47.59,47.63,81700.0,33.2727,33.3216,33.2657,33.2937,81700.0
2009-10-14 14:45:00,47.64,47.65,47.51,47.54,56900.0,33.3007,33.3077,33.2098,33.2308,56900.0
2009-10-14 14:50:00,47.54,47.64,47.53,47.63,83200.0,33.2308,33.3007,33.2238,33.2937,83200.0
2009-10-14 14:55:00,47.63,47.68,47.63,47.65,39300.0,33.2937,33.3286,33.2937,33.3077,39300.0
2009-10-14 15:00:00,47.65,47.75,47.65,47.71,54100.0,33.3077,33.3776,33.3077,33.3496,54100.0
2009-10-14 15:05:00,47.71,47.77,47.64,47.77,80100.0,33.3496,33.3915,33.3007,33.3915,80100.0
2009-10-14 15:10:00,47.77,47.8,47.7,47.78,96900.0,33.3915,33.4125,33.3426,33.3985,96900.0
2009-10-14 15:15:00,47.76,47.92,47.76,47.91,136800.0,33.3846,33.4964,33.3846,33.4894,136800.0
2009-10-14 15:20:00,47.92,48.0,47.85,47.99,223300.0,33.4964,33.5523,33.4475,33.5453,223300.0
2009-10-14 15:25:00,47.99,48.24,47.97,48.22,170300.0,33.5453,33.7201,33.5313,33.7061,170300.0
2009-10-14 15:30:00,48.22,48.25,48.17,48.19,201800.0,33.7061,33.7271,33.6712,33.6851,201800.0
2009-10-14 15:35:00,48.19,48.21,48.12,48.16,193500.0,33.6851,33.6991,33.6362,33.6642,193500.0
2009-10-14 15:40:00,48.16,48.17,48.06,48.17,252600.0,33.6642,33.6712,33.5943,33.6712,252600.0
2009-10-14 15:45:00,48.17,48.23,48.16,48.22,136700.0,33.6712,33.7131,33.6642,33.7061,136700.0
2009-10-14 15:50:00,48.22,48.3,48.16,48.23,192800.0,33.7061,33.762,33.6642,33.7131,192800.0
2009-10-14 15:55:00,48.23,48.35,48.2,48.35,452600.0,33.7131,33.797,33.6921,33.797,452600.0
2009-10-15 09:30:00,48.15,48.33,47.88,48.33,85600.0,33.6572,33.783,33.4684,33.783,85600.0
2009-10-15 09:35:00,48.32,48.5,48.19,48.48,108000.0,33.776,33.9018,33.6851,33.8878,108000.0
2009-10-15 09:40:00,48.48,48.51,48.34,48.35,77500.0,33.8878,33.9088,33.79,33.797,77500.0
2009-10-15 09:45:00,48.35,48.58,48.33,48.48,144200.0,33.797,33.9577,33.783,33.8878,144200.0
2009-10-15 09:50:00,48.49,48.58,48.38,48.52,95700.0,33.8948,33.9577,33.8179,33.9158,95700.0
2009-10-15 09:55:00,48.51,48.63,48.5,48.6,81200.0,33.9088,33.9927,33.9018,33.9717,81200.0
2009-10-15 10:00:00,48.61,48.61,48.49,48.5,115000.0,33.9787,33.9787,33.8948,33.9018,115000.0
2009-10-15 10:05:00,48.5,48.57,48.42,48.46,68300.0,33.9018,33.9508,33.8459,33.8739,68300.0
2009-10-15 10:10:00,48.47,48.56,48.25,48.28,79600.0,33.8809,33.9438,33.7271,33.748,79600.0
2009-10-15 10:15:00,48.3,48.38,48.24,48.32,73900.0,33.762,33.8179,33.7201,33.776,73900.0
2009-10-15 10:20:00,48.33,48.36,48.15,48.33,53000.0,33.783,33.804,33.6572,33.783,53000.0
2009-10-15 10:25:00,48.32,48.43,48.29,48.3,79200.0,33.776,33.8529,33.755,33.762,79200.0
2009-10-15 10:30:00,48.29,48.3,48.19,48.23,36500.0,33.755,33.762,33.6851,33.7131,36500.0
2009-10-15 10:35:00,48.2,48.21,48.05,48.07,31400.0,33.6921,33.6991,33.5873,33.6012,31400.0
2009-10-15 10:40:00,48.06,48.09,47.98,48.0,52000.0,33.5943,33.6152,33.5383,33.5523,52000.0
2009-10-15 10:45:00,48.01,48.06,47.93,47.99,45200.0,33.5593,33.5943,33.5034,33.5453,45200.0
2009-10-15 10:50:00,47.98,48.03,47.9,48.01,41300.0,33.5383,33.5733,33.4824,33.5593,41300.0
2009-10-15 10:55:00,48.01,48.01,47.88,47.94,48800.0,33.5593,33.5593,33.4684,33.5104,48800.0
2009-10-15 11:00:00,47.95,48.09,47.94,48.0,43100.0,33.5174,33.6152,33.5104,33.5523,43100.0
2009-10-15 11:05:00,48.0,48.03,47.96,47.99,40500.0,33.5523,33.5733,33.5244,33.5453,40500.0
2009-10-15 11:10:00,48.0,48.03,47.93,47.94,40300.0,33.5523,33.5733,33.5034,33.5104,40300.0
2009-10-15 11:15:00,47.94,47.97,47.8,47.84,44300.0,33.5104,33.5313,33.4125,33.4405,44300.0
2009-10-15 11:20:00,47.84,47.92,47.82,47.91,39200.0,33.4405,33.4964,33.4265,33.4894,39200.0
2009-10-15 11:25:00,47.92,47.98,47.89,47.97,31300.0,33.4964,33.5383,33.4754,33.5313,31300.0
2009-10-15 11:30:00,47.95,47.98,47.93,47.97,53700.0,33.5174,33.5383,33.5034,33.5313,53700.0
2009-10-15 11:35:00,47.97,48.02,47.96,48.02,43700.0,33.5313,33.5663,33.5244,33.5663,43700.0
2009-10-15 11:40:00,48.01,48.05,47.96,47.99,26100.0,33.5593,33.5873,33.5244,33.5453,26100.0
2009-10-15 11:45:00,47.98,48.01,47.94,48.01,28400.0,33.5383,33.5593,33.5104,33.5593,28400.0
2009-10-15 11:50:00,48.0,48.03,47.98,48.0,24400.0,33.5523,33.5733,33.5383,33.5523,24400.0
2009-10-15 11:55:00,48.01,48.04,48.0,48.04,15600.0,33.5593,33.5803,33.5523,33.5803,15600.0
2009-10-15 12:00:00,48.04,48.08,48.0,48.08,66100.0,33.5803,33.6082,33.5523,33.6082,66100.0
2009-10-15 12:05:00,48.07,48.1,48.05,48.1,22600.0,33.6012,33.6222,33.5873,33.6222,22600.0
2009-10-15 12:10:00,48.08,48.1,48.04,48.07,45700.0,33.6082,33.6222,33.5803,33.6012,45700.0
2009-10-15 12:15:00,48.05,48.13,48.04,48.12,63700.0,33.5873,33.6432,33.5803,33.6362,63700.0
2009-10-15 12:20:00,48.12,48.16,48.09,48.13,38500.0,33.6362,33.6642,33.6152,33.6432,38500.0
2009-10-15 12:25:00,48.13,48.13,48.0,48.0,28900.0,33.6432,33.6432,33.5523,33.5523,28900.0
2009-10-15 12:30:00,47.99,48.03,47.97,48.01,29400.0,33.5453,33.5733,33.5313,33.5593,29400.0
2009-10-15 12:35:00,48.0,48.01,47.98,47.99,9100.0,33.5523,33.5593,33.5383,33.5453,9100.0
2009-10-15 12:40:00,47.99,48.04,47.98,48.0,10200.0,33.5453,33.5803,33.5383,33.5523,10200.0
2009-10-15 12:45:00,47.99,48.0,47.87,47.93,24600.0,33.5453,33.5523,33.4614,33.5034,24600.0
2009-10-15 12:50:00,47.93,47.94,47.9,47.92,18800.0,33.5034,33.5104,33.4824,33.4964,18800.0
2009-10-15 12:55:00,47.92,47.93,47.83,47.85,18500.0,33.4964,33.5034,33.4335,33.4475,18500.0
2009-10-15 13:00:00,47.85,47.88,47.83,47.88,16300.0,33.4475,33.4684,33.4335,33.4684,16300.0
2009-10-15 13:05:00,47.88,47.92,47.85,47.89,27700.0,33.4684,33.4964,33.4475,33.4754,27700.0
2009-10-15 13:10:00,47.88,47.92,47.84,47.9,21500.0,33.4684,33.4964,33.4405,33.4824,21500.0
2009-10-15 13:15:00,47.91,47.99,47.91,47.98,9500.0,33.4894,33.5453,33.4894,33.5383,9500.0
2009-10-15 13:20:00,47.98,47.99,47.92,47.93,26200.0,33.5383,33.5453,33.4964,33.5034,26200.0
2009-10-15 13:25:00,47.93,47.96,47.88,47.95,24900.0,33.5034,33.5244,33.4684,33.5174,24900.0
2009-10-15 13:30:00,47.96,48.03,47.93,48.02,33900.0,33.5244,33.5733,33.5034,33.5663,33900.0
2009-10-15 13:35:00,48.0,48.01,47.91,47.95,23200.0,33.5523,33.5593,33.4894,33.5174,23200.0
2009-10-15 13:40:00,47.93,48.0,47.93,48.0,27200.0,33.5034,33.5523,33.5034,33.5523,27200.0
2009-10-15 13:45:00,48.0,48.09,47.99,48.07,53300.0,33.5523,33.6152,33.5453,33.6012,53300.0
2009-10-15 13:50:00,48.06,48.11,48.06,48.1,20300.0,33.5943,33.6292,33.5943,33.6222,20300.0
2009-10-15 13:55:00,48.1,48.19,48.1,48.12,38600.0,33.6222,33.6851,33.6222,33.6362,38600.0
2009-10-15 14:00:00,48.12,48.18,48.1,48.17,23900.0,33.6362,33.6781,33.6222,33.6712,23900.0
2009-10-15 14:05:00,48.17,48.23,48.17,48.17,27900.0,33.6712,33.7131,33.6712,33.6712,27900.0
2009-10-15 14:10:00,48.17,48.2,48.13,48.14,27300.0,33.6712,33.6921,33.6432,33.6502,27300.0
2009-10-15 14:15:00,48.15,48.19,48.09,48.18,39800.0,33.6572,33.6851,33.6152,33.6781,39800.0
2009-10-15 14:20:00,48.18,48.18,48.09,48.1,27200.0,33.6781,33.6781,33.6152,33.6222,27200.0
2009-10-15 14:25:00,48.1,48.18,48.09,48.14,31400.0,33.6222,33.6781,33.6152,33.6502,31400.0
2009-10-15 14:30:00,48.14,48.2,48.12,48.2,24000.0,33.6502,33.6921,33.6362,33.6921,24000.0
2009-10-15 14:35:00,48.19,48.26,48.19,48.26,32500.0,33.6851,33.7341,33.6851,33.7341,32500.0
2009-10-15 14:40:00,48.25,48.31,48.25,48.27,24600.0,33.7271,33.769,33.7271,33.7411,24600.0
2009-10-15 14:45:00,48.26,48.27,48.19,48.26,29700.0,33.7341,33.7411,33.6851,33.7341,29700.0
2009-10-15 14:50:00,48.27,48.35,48.25,48.32,43400.0,33.7411,33.797,33.7271,33.776,43400.0
2009-10-15 14:55:00,48.3,48.33,48.27,48.31,30700.0,33.762,33.783,33.7411,33.769,30700.0
2009-10-15 15:00:00,48.31,48.33,48.29,48.33,33900.0,33.769,33.783,33.755,33.783,33900.0
2009-10-15 15:05:00,48.31,48.35,48.3,48.33,38600.0,33.769,33.797,33.762,33.783,38600.0
2009-10-15 15:10:00,48.33,48.34,48.27,48.31,45000.0,33.783,33.79,33.7411,33.769,45000.0
2009-10-15 15:15:00,48.32,48.35,48.29,48.33,45000.0,33.776,33.797,33.755,33.783,45000.0
2009-10-15 15:20:00,48.31,48.42,48.31,48.37,108100.0,33.769,33.8459,33.769,33.811,108100.0
2009-10-15 15:25:00,48.37,48.46,48.37,48.45,86400.0,33.811,33.8739,33.811,33.8669,86400.0
2009-10-15 15:30:00,48.45,48.51,48.43,48.5,146300.0,33.8669,33.9088,33.8529,33.9018,146300.0
2009-10-15 15:35:00,48.5,48.59,48.48,48.57,124900.0,33.9018,33.9647,33.8878,33.9508,124900.0
2009-10-15 15:40:00,48.58,48.69,48.55,48.67,201800.0,33.9577,34.0346,33.9368,34.0207,201800.0
2009-10-15 15:45:00,48.67,48.68,48.57,48.58,141900.0,34.0207,34.0276,33.9508,33.9577,141900.0
2009-10-15 15:50:00,48.57,48.63,48.57,48.61,88500.0,33.9508,33.9927,33.9508,33.9787,88500.0
2009-10-15 15:55:00,48.61,48.65,48.6,48.6,151400.0,33.9787,34.0067,33.9717,33.9717,151400.0
2009-10-16 09:30:00,48.14,48.6,48.14,48.37,278000.0,33.6502,33.9717,33.6502,33.811,278000.0
2009-10-16 09:35:00,48.37,48.72,48.37,48.69,75200.0,33.811,34.0556,33.811,34.0346,75200.0
2009-10-16 09:40:00,48.69,48.78,48.38,48.5,55200.0,34.0346,34.0975,33.8179,33.9018,55200.0
2009-10-16 09:45:00,48.49,48.49,48.33,48.34,32200.0,33.8948,33.8948,33.783,33.79,32200.0
2009-10-16 09:50:00,48.35,48.35,48.15,48.2,40500.0,33.797,33.797,33.6572,33.6921,40500.0
2009-10-16 09:55:00,48.2,48.22,48.01,48.16,91700.0,33.6921,33.7061,33.5593,33.6642,91700.0
2009-10-16 10:00:00,48.15,48.15,47.85,47.96,59400.0,33.6572,33.6572,33.4475,33.5244,59400.0
2009-10-16 10:05:00,47.97,48.02,47.84,47.89,31600.0,33.5313,33.5663,33.4405,33.4754,31600.0
2009-10-16 10:10:00,47.9,48.07,47.89,48.0,49800.0,33.4824,33.6012,33.4754,33.5523,49800.0
2009-10-16 10:15:00,48.0,48.17,47.98,48.14,44800.0,33.5523,33.6712,33.5383,33.6502,44800.0
2009-10-16 10:20:00,48.13,48.24,48.11,48.2,22000.0,33.6432,33.7201,33.6292,33.6921,22000.0
2009-10-16 10:25:00,48.18,48.28,48.17,48.22,27000.0,33.6781,33.748,33.6712,33.7061,27000.0
2009-10-16 10:30:00,48.22,48.25,48.16,48.17,21300.0,33.7061,33.7271,33.6642,33.6712,21300.0
2009-10-16 10:35:00,48.15,48.18,48.01,48.01,17700.0,33.6572,33.6781,33.5593,33.5593,17700.0
2009-10-16 10:40:00,48.01,48.04,47.87,48.02,41500.0,33.5593,33.5803,33.4614,33.5663,41500.0
2009-10-16 10:45:00,48.03,48.11,48.0,48.09,22300.0,33.5733,33.6292,33.5523,33.6152,22300.0
2009-10-16 10:50:00,48.09,48.12,47.93,48.0,34400.0,33.6152,33.6362,33.5034,33.5523,34400.0
2009-10-16 10:55:00,48.0,48.04,47.94,48.0,22400.0,33.5523,33.5803,33.5104,33.5523,22400.0
2009-10-16 11:00:00,48.0,48.18,47.98,48.09,52200.0,33.5523,33.6781,33.5383,33.6152,52200.0
2009-10-16 11:05:00,48.1,48.15,48.07,48.09,20700.0,33.6222,33.6572,33.6012,33.6152,20700.0
2009-10-16 11:10:00,48.08,48.1,48.01,48.09,37800.0,33.6082,33.6222,33.5593,33.6152,37800.0
2009-10-16 11:15:00,48.09,48.26,48.09,48.26,23300.0,33.6152,33.7341,33.6152,33.7341,23300.0
2009-10-16 11:20:00,48.26,48.32,48.24,48.29,55800.0,33.7341,33.776,33.7201,33.755,55800.0
2009-10-16 11:25:00,48.3,48.44,48.28,48.44,25300.0,33.762,33.8599,33.748,33.8599,25300.0
2009-10-16 11:30:00,48.45,48.52,48.41,48.49,77300.0,33.8669,33.9158,33.8389,33.8948,77300.0
2009-10-16 11:35:00,48.49,48.51,48.45,48.45,27700.0,33.8948,33.9088,33.8669,33.8669,27700.0
2009-10-16 11:40:00,48.45,48.49,48.4,48.47,31900.0,33.8669,33.8948,33.8319,33.8809,31900.0
2009-10-16 11:45:00,48.47,48.51,48.45,48.48,21600.0,33.8809,33.9088,33.8669,33.8878,21600.0
2009-10-16 11:50:00,48.48,48.5,48.4,48.49,49500.0,33.8878,33.9018,33.8319,33.8948,49500.0
2009-10-16 11:55:00,48.49,48.56,48.46,48.55,20500.0,33.8948,33.9438,33.8739,33.9368,20500.0
2009-10-16 12:00:00,48.56,48.6,48.5,48.5,10000.0,33.9438,33.9717,33.9018,33.9018,10000.0
2009-10-16 12:05:00,48.5,48.53,48.46,48.49,13700.0,33.9018,33.9228,33.8739,33.8948,13700.0
2009-10-16 12:10:00,48.47,48.51,48.45,48.46,17100.0,33.8809,33.9088,33.8669,33.8739,17100.0
2009-10-16 12:15:00,48.46,48.5,48.42,48.45,14100.0,33.8739,33.9018,33.8459,33.8669,14100.0
2009-10-16 12:20:00,48.44,48.45,48.38,48.44,9800.0,33.8599,33.8669,33.8179,33.8599,9800.0
2009-10-16 12:25:00,48.43,48.46,48.34,48.39,16400.0,33.8529,33.8739,33.79,33.8249,16400.0
2009-10-16 12:30:00,48.39,48.47,48.38,48.43,19700.0,33.8249,33.8809,33.8179,33.8529,19700.0
2009-10-16 12:35:00,48.44,48.58,48.44,48.58,35000.0,33.8599,33.9577,33.8599,33.9577,35000.0
2009-10-16 12:40:00,48.58,48.7,48.58,48.65,32700.0,33.9577,34.0416,33.9577,34.0067,32700.0
2009-10-16 12:45:00,48.65,48.73,48.59,48.71,42000.0,34.0067,34.0626,33.9647,34.0486,42000.0
2009-10-16 12:50:00,48.71,48.82,48.66,48.78,33300.0,34.0486,34.1255,34.0137,34.0975,33300.0
2009-10-16 12:55:00,48.79,48.86,48.78,48.82,52300.0,34.1045,34.1535,34.0975,34.1255,52300.0
2009-10-16 13:00:00,48.83,48.86,48.77,48.85,20800.0,34.1325,34.1535,34.0906,34.1465,20800.0
2009-10-16 13:05:00,48.85,48.89,48.8,48.89,68900.0,34.1465,34.1744,34.1115,34.1744,68900.0
2009-10-16 13:10:00,48.9,49.14,48.89,49.09,75200.0,34.1814,34.3492,34.1744,34.3142,75200.0
2009-10-16 13:15:00,49.09,49.19,49.09,49.15,98700.0,34.3142,34.3841,34.3142,34.3562,98700.0
2009-10-16 13:20:00,49.15,49.23,49.13,49.23,56100.0,34.3562,34.4121,34.3422,34.4121,56100.0
2009-10-16 13:25:00,49.22,49.37,49.21,49.37,52500.0,34.4051,34.51,34.3981,34.51,52500.0
2009-10-16 13:30:00,49.35,49.39,49.31,49.37,47600.0,34.496,34.5239,34.468,34.51,47600.0
2009-10-16 13:35:00,49.37,49.38,49.24,49.25,50000.0,34.51,34.5169,34.4191,34.4261,50000.0
2009-10-16 13:40:00,49.25,49.29,49.2,49.26,51100.0,34.4261,34.454,34.3911,34.4331,51100.0
2009-10-16 13:45:00,49.28,49.39,49.26,49.38,74300.0,34.447,34.5239,34.4331,34.5169,74300.0
2009-10-16 13:50:00,49.38,49.39,49.28,49.31,50300.0,34.5169,34.5239,34.447,34.468,50300.0
2009-10-16 13:55:00,49.33,49.36,49.25,49.27,44200.0,34.482,34.503,34.4261,34.4401,44200.0
2009-10-16 14:00:00,49.26,49.29,49.2,49.2,47000.0,34.4331,34.454,34.3911,34.3911,47000.0
2009-10-16 14:05:00,49.21,49.27,49.17,49.17,41200.0,34.3981,34.4401,34.3702,34.3702,41200.0
2009-10-16 14:10:00,49.18,49.25,49.14,49.25,28800.0,34.3771,34.4261,34.3492,34.4261,28800.0
2009-10-16 14:15:00,49.24,49.31,49.21,49.27,42900.0,34.4191,34.468,34.3981,34.4401,42900.0
2009-10-16 14:20:00,49.28,49.36,49.23,49.36,43900.0,34.447,34.503,34.4121,34.503,43900.0
2009-10-16 14:25:00,49.35,49.36,49.28,49.3,38900.0,34.496,34.503,34.447,34.461,38900.0
2009-10-16 14:30:00,49.29,49.38,49.26,49.35,67700.0,34.454,34.5169,34.4331,34.496,67700.0
2009-10-16 14:35:00,49.35,49.35,49.27,49.28,77400.0,34.496,34.496,34.4401,34.447,77400.0
2009-10-16 14:40:00,49.29,49.3,49.14,49.14,32200.0,34.454,34.461,34.3492,34.3492,32200.0
2009-10-16 14:45:00,49.14,49.15,49.07,49.13,46600.0,34.3492,34.3562,34.3003,34.3422,46600.0
2009-10-16 14:50:00,49.11,49.13,49.04,49.04,18800.0,34.3282,34.3422,34.2793,34.2793,18800.0
2009-10-16 14:55:00,49.05,49.08,49.03,49.08,26500.0,34.2863,34.3072,34.2723,34.3072,26500.0
2009-10-16 15:00:00,49.07,49.11,49.07,49.08,26000.0,34.3003,34.3282,34.3003,34.3072,26000.0
2009-10-16 15:05:00,49.08,49.12,49.05,49.07,29500.0,34.3072,34.3352,34.2863,34.3003,29500.0
2009-10-16 15:10:00,49.07,49.13,49.04,49.09,48200.0,34.3003,34.3422,34.2793,34.3142,48200.0
2009-10-16 15:15:00,49.08,49.11,48.98,49.01,71300.0,34.3072,34.3282,34.2373,34.2583,71300.0
2009-10-16 15:20:00,49.01,49.02,48.97,48.98,52400.0,34.2583,34.2653,34.2304,34.2373,52400.0
2009-10-16 15:25:00,48.98,49.04,48.97,49.03,81000.0,34.2373,34.2793,34.2304,34.2723,81000.0
2009-10-16 15:30:00,49.02,49.03,48.97,49.01,52100.0,34.2653,34.2723,34.2304,34.2583,52100.0
2009-10-16 15:35:00,49.01,49.13,49.0,49.12,128000.0,34.2583,34.3422,34.2513,34.3352,128000.0
2009-10-16 15:40:00,49.11,49.24,49.08,49.08,85000.0,34.3282,34.4191,34.3072,34.3072,85000.0
2009-10-16 15:45:00,49.08,49.11,49.01,49.05,72000.0,34.3072,34.3282,34.2583,34.2863,72000.0
2009-10-16 15:50:00,49.06,49.07,48.97,49.04,112100.0,34.2933,34.3003,34.2304,34.2793,112100.0
2009-10-16 15:55:00,49.04,49.19,49.03,49.14,251400.0,34.2793,34.3841,34.2723,34.3492,251400.0
2009-10-19 09:30:00,49.3,50.2,48.84,49.25,91500.0,34.461,35.0901,34.1395,34.4261,91500.0
2009-10-19 09:35:00,49.21,49.3,49.07,49.08,49600.0,34.3981,34.461,34.3003,34.3072,49600.0
2009-10-19 09:40:00,49.08,49.18,48.87,48.94,74100.0,34.3072,34.3771,34.1605,34.2094,74100.0
2009-10-19 09:45:00,48.93,49.09,48.88,48.98,70200.0,34.2024,34.3142,34.1674,34.2373,70200.0
2009-10-19 09:50:00,48.99,49.02,48.89,48.89,44200.0,34.2443,34.2653,34.1744,34.1744,44200.0
2009-10-19 09:55:00,48.9,49.02,48.86,48.99,48100.0,34.1814,34.2653,34.1535,34.2443,48100.0
2009-10-19 10:00:00,49.01,49.09,48.91,49.09,58600.0,34.2583,34.3142,34.1884,34.3142,58600.0
2009-10-19 10:05:00,49.09,49.14,48.97,49.0,62700.0,34.3142,34.3492,34.2304,34.2513,62700.0
2009-10-19 10:10:00,49.01,49.08,48.96,48.98,39900.0,34.2583,34.3072,34.2234,34.2373,39900.0
2009-10-19 10:15:00,48.99,49.05,48.91,48.96,50000.0,34.2443,34.2863,34.1884,34.2234,50000.0
2009-10-19 10:20:00,48.96,49.28,48.94,49.21,49900.0,34.2234,34.447,34.2094,34.3981,49900.0
2009-10-19 10:25:00,49.21,49.27,49.16,49.25,36700.0,34.3981,34.4401,34.3632,34.4261,36700.0
2009-10-19 10:30:00,49.27,49.34,49.2,49.24,49100.0,34.4401,34.489,34.3911,34.4191,49100.0
2009-10-19 10:35:00,49.26,49.26,49.17,49.23,37100.0,34.4331,34.4331,34.3702,34.4121,37100.0
2009-10-19 10:40:00,49.22,49.29,49.16,49.25,32000.0,34.4051,34.454,34.3632,34.4261,32000.0
2009-10-19 10:45:00,49.27,49.37,49.26,49.36,37800.0,34.4401,34.51,34.4331,34.503,37800.0
2009-10-19 10:50:00,49.35,49.4,49.26,49.32,25200.0,34.496,34.5309,34.4331,34.475,25200.0
2009-10-19 10:55:00,49.32,49.37,49.23,49.23,30700.0,34.475,34.51,34.4121,34.4121,30700.0
2009-10-19 11:00:00,49.23,49.36,49.22,49.28,29800.0,34.4121,34.503,34.4051,34.447,29800.0
2009-10-19 11:05:00,49.28,49.28,49.13,49.16,17600.0,34.447,34.447,34.3422,34.3632,17600.0
2009-10-19 11:10:00,49.15,49.16,49.09,49.12,29000.0,34.3562,34.3632,34.3142,34.3352,29000.0
2009-10-19 11:15:00,49.12,49.25,49.09,49.19,29000.0,34.3352,34.4261,34.3142,34.3841,29000.0
2009-10-19 11:20:00,49.19,49.2,49.1,49.16,25600.0,34.3841,34.3911,34.3212,34.3632,25600.0
2009-10-19 11:25:00,49.17,49.26,49.11,49.21,49400.0,34.3702,34.4331,34.3282,34.3981,49400.0
2009-10-19 11:30:00,49.21,49.28,49.2,49.21,29700.0,34.3981,34.447,34.3911,34.3981,29700.0
2009-10-19 11:35:00,49.22,49.3,49.22,49.26,15600.0,34.4051,34.461,34.4051,34.4331,15600.0
2009-10-19 11:40:00,49.28,49.32,49.26,49.31,24300.0,34.447,34.475,34.4331,34.468,24300.0
2009-10-19 11:45:00,49.31,49.4,49.31,49.4,24700.0,34.468,34.5309,34.468,34.5309,24700.0
2009-10-19 11:50:00,49.4,49.45,49.36,49.39,28100.0,34.5309,34.5659,34.503,34.5239,28100.0
2009-10-19 11:55:00,49.41,49.42,49.32,49.41,14400.0,34.5379,34.5449,34.475,34.5379,14400.0
2009-10-19 12:00:00,49.4,49.49,49.38,49.48,27200.0,34.5309,34.5938,34.5169,34.5868,27200.0
2009-10-19 12:05:00,49.48,49.53,49.45,49.52,33100.0,34.5868,34.6218,34.5659,34.6148,33100.0
2009-10-19 12:10:00,49.52,49.52,49.46,49.47,15900.0,34.6148,34.6148,34.5729,34.5799,15900.0
2009-10-19 12:15:00,49.45,49.47,49.43,49.44,13200.0,34.5659,34.5799,34.5519,34.5589,13200.0
2009-10-19 12:20:00,49.45,49.45,49.4,49.44,14100.0,34.5659,34.5659,34.5309,34.5589,14100.0
2009-10-19 12:25:00,49.44,49.51,49.44,49.47,25100.0,34.5589,34.6078,34.5589,34.5799,25100.0
2009-10-19 12:30:00,49.48,49.52,49.47,49.47,18000.0,34.5868,34.6148,34.5799,34.5799,18000.0
2009-10-19 12:35:00,49.47,49.48,49.42,49.43,16400.0,34.5799,34.5868,34.5449,34.5519,16400.0
2009-10-19 12:40:00,49.43,49.53,49.42,49.52,17800.0,34.5519,34.6218,34.5449,34.6148,17800.0
2009-10-19 12:45:00,49.52,49.57,49.43,49.44,52700.0,34.6148,34.6498,34.5519,34.5589,52700.0
2009-10-19 12:50:00,49.45,49.45,49.34,49.39,22600.0,34.5659,34.5659,34.489,34.5239,22600.0
2009-10-19 12:55:00,49.39,49.41,49.35,49.39,7800.0,34.5239,34.5379,34.496,34.5239,7800.0
2009-10-19 13:00:00,49.38,49.48,49.33,49.44,18100.0,34.5169,34.5868,34.482,34.5589,18100.0
2009-10-19 13:05:00,49.44,49.51,49.44,49.49,16800.0,34.5589,34.6078,34.5589,34.5938,16800.0
2009-10-19 13:10:00,49.51,49.57,49.45,49.49,14900.0,34.6078,34.6498,34.5659,34.5938,14900.0
2009-10-19 13:15:00,49.47,49.49,49.41,49.46,29300.0,34.5799,34.5938,34.5379,34.5729,29300.0
2009-10-19 13:20:00,49.45,49.51,49.45,49.48,14000.0,34.5659,34.6078,34.5659,34.5868,14000.0
2009-10-19 13:25:00,49.47,49.58,49.47,49.56,32800.0,34.5799,34.6567,34.5799,34.6428,32800.0
2009-10-19 13:30:00,49.56,49.58,49.53,49.55,16200.0,34.6428,34.6567,34.6218,34.6358,16200.0
2009-10-19 13:35:00,49.55,49.72,49.55,49.7,45100.0,34.6358,34.7546,34.6358,34.7406,45100.0
2009-10-19 13:40:00,49.68,49.73,49.68,49.71,56800.0,34.7267,34.7616,34.7267,34.7476,56800.0
2009-10-19 13:45:00,49.71,49.71,49.56,49.6,36500.0,34.7476,34.7476,34.6428,34.6707,36500.0
2009-10-19 13:50:00,49.6,49.74,49.57,49.72,88300.0,34.6707,34.7686,34.6498,34.7546,88300.0
2009-10-19 13:55:00,49.72,49.74,49.65,49.71,39300.0,34.7546,34.7686,34.7057,34.7476,39300.0
2009-10-19 14:00:00,49.7,49.72,49.63,49.69,31200.0,34.7406,34.7546,34.6917,34.7336,31200.0
2009-10-19 14:05:00,49.7,49.78,49.67,49.76,76600.0,34.7406,34.7966,34.7197,34.7826,76600.0
2009-10-19 14:10:00,49.75,49.84,49.72,49.81,52200.0,34.7756,34.8385,34.7546,34.8175,52200.0
2009-10-19 14:15:00,49.8,49.8,49.75,49.75,32100.0,34.8105,34.8105,34.7756,34.7756,32100.0
2009-10-19 14:20:00,49.75,49.83,49.69,49.81,122600.0,34.7756,34.8315,34.7336,34.8175,122600.0
2009-10-19 14:25:00,49.81,49.82,49.76,49.8,34300.0,34.8175,34.8245,34.7826,34.8105,34300.0
2009-10-19 14:30:00,49.8,49.81,49.6,49.62,51000.0,34.8105,34.8175,34.6707,34.6847,51000.0
2009-10-19 14:35:00,49.61,49.68,49.58,49.67,28300.0,34.6777,34.7267,34.6567,34.7197,28300.0
2009-10-19 14:40:00,49.66,49.7,49.62,49.65,34700.0,34.7127,34.7406,34.6847,34.7057,34700.0
2009-10-19 14:45:00,49.63,49.63,49.56,49.59,25300.0,34.6917,34.6917,34.6428,34.6637,25300.0
2009-10-19 14:50:00,49.59,49.63,49.57,49.59,33200.0,34.6637,34.6917,34.6498,34.6637,33200.0
2009-10-19 14:55:00,49.6,49.68,49.59,49.67,33100.0,34.6707,34.7267,34.6637,34.7197,33100.0
2009-10-19 15:00:00,49.68,49.77,49.67,49.72,64300.0,34.7267,34.7896,34.7197,34.7546,64300.0
2009-10-19 15:05:00,49.71,49.8,49.69,49.76,42300.0,34.7476,34.8105,34.7336,34.7826,42300.0
2009-10-19 15:10:00,49.76,49.87,49.75,49.79,50500.0,34.7826,34.8595,34.7756,34.8035,50500.0
2009-10-19 15:15:00,49.79,49.79,49.67,49.67,45800.0,34.8035,34.8035,34.7197,34.7197,45800.0
2009-10-19 15:20:00,49.67,49.67,49.6,49.62,38400.0,34.7197,34.7197,34.6707,34.6847,38400.0
2009-10-19 15:25:00,49.6,49.63,49.48,49.49,89900.0,34.6707,34.6917,34.5868,34.5938,89900.0
2009-10-19 15:30:00,49.49,49.53,49.43,49.44,83900.0,34.5938,34.6218,34.5519,34.5589,83900.0
2009-10-19 15:35:00,49.44,49.56,49.42,49.54,106800.0,34.5589,34.6428,34.5449,34.6288,106800.0
2009-10-19 15:40:00,49.54,49.6,49.52,49.57,163700.0,34.6288,34.6707,34.6148,34.6498,163700.0
2009-10-19 15:45:00,49.57,49.7,49.55,49.68,105700.0,34.6498,34.7406,34.6358,34.7267,105700.0
2009-10-19 15:50:00,49.68,49.75,49.67,49.75,115500.0,34.7267,34.7756,34.7197,34.7756,115500.0
2009-10-19 15:55:00,49.75,49.75,49.65,49.67,148700.0,34.7756,34.7756,34.7057,34.7197,148700.0
2009-10-20 09:30:00,49.8,49.81,49.33,49.35,62700.0,34.8105,34.8175,34.482,34.496,62700.0
2009-10-20 09:35:00,49.33,49.53,49.2,49.22,67300.0,34.482,34.6218,34.3911,34.4051,67300.0
2009-10-20 09:40:00,49.26,49.29,49.11,49.17,96300.0,34.4331,34.454,34.3282,34.3702,96300.0
2009-10-20 09:45:00,49.16,49.42,49.12,49.39,63400.0,34.3632,34.5449,34.3352,34.5239,63400.0
2009-10-20 09:50:00,49.4,49.58,49.33,49.57,47200.0,34.5309,34.6567,34.482,34.6498,47200.0
2009-10-20 09:55:00,49.6,49.6,49.36,49.46,29500.0,34.6707,34.6707,34.503,34.5729,29500.0
2009-10-20 10:00:00,49.44,49.52,49.4,49.52,46100.0,34.5589,34.6148,34.5309,34.6148,46100.0
2009-10-20 10:05:00,49.52,49.53,49.37,49.42,67300.0,34.6148,34.6218,34.51,34.5449,67300.0
2009-10-20 10:10:00,49.39,49.57,49.38,49.55,58200.0,34.5239,34.6498,34.5169,34.6358,58200.0
2009-10-20 10:15:00,49.57,49.57,49.24,49.33,72500.0,34.6498,34.6498,34.4191,34.482,72500.0
2009-10-20 10:20:00,49.31,49.51,49.28,49.48,50900.0,34.468,34.6078,34.447,34.5868,50900.0
2009-10-20 10:25:00,49.48,49.55,49.44,49.45,45300.0,34.5868,34.6358,34.5589,34.5659,45300.0
2009-10-20 10:30:00,49.46,49.5,49.37,49.44,77100.0,34.5729,34.6008,34.51,34.5589,77100.0
2009-10-20 10:35:00,49.44,49.68,49.44,49.62,55000.0,34.5589,34.7267,34.5589,34.6847,55000.0
2009-10-20 10:40:00,49.63,49.66,49.45,49.45,49400.0,34.6917,34.7127,34.5659,34.5659,49400.0
2009-10-20 10:45:00,49.46,49.49,49.41,49.42,32100.0,34.5729,34.5938,34.5379,34.5449,32100.0
2009-10-20 10:50:00,49.43,49.5,49.39,49.48,29400.0,34.5519,34.6008,34.5239,34.5868,29400.0
2009-10-20 10:55:00,49.47,49.48,49.33,49.38,38400.0,34.5799,34.5868,34.482,34.5169,38400.0
2009-10-20 11:00:00,49.37,49.44,49.35,49.35,20500.0,34.51,34.5589,34.496,34.496,20500.0
2009-10-20 11:05:00,49.36,49.44,49.29,49.4,21100.0,34.503,34.5589,34.454,34.5309,21100.0
2009-10-20 11:10:00,49.41,49.45,49.24,49.29,33300.0,34.5379,34.5659,34.4191,34.454,33300.0
2009-10-20 11:15:00,49.28,49.4,49.25,49.38,16200.0,34.447,34.5309,34.4261,34.5169,16200.0
2009-10-20 11:20:00,49.39,49.42,49.32,49.33,21000.0,34.5239,34.5449,34.475,34.482,21000.0
2009-10-20 11:25:00,49.32,49.33,49.12,49.17,31700.0,34.475,34.482,34.3352,34.3702,31700.0
2009-10-20 11:30:00,49.17,49.22,49.15,49.17,19800.0,34.3702,34.4051,34.3562,34.3702,19800.0
2009-10-20 11:35:00,49.17,49.19,49.02,49.02,48800.0,34.3702,34.3841,34.2653,34.2653,48800.0
2009-10-20 11:40:00,49.04,49.2,49.04,49.11,40000.0,34.2793,34.3911,34.2793,34.3282,40000.0
2009-10-20 11:45:00,49.11,49.22,49.02,49.17,32700.0,34.3282,34.4051,34.2653,34.3702,32700.0
2009-10-20 11:50:00,49.18,49.2,49.12,49.13,24400.0,34.3771,34.3911,34.3352,34.3422,24400.0
2009-10-20 11:55:00,49.13,49.13,49.06,49.08,16100.0,34.3422,34.3422,34.2933,34.3072,16100.0
2009-10-20 12:00:00,49.08,49.16,49.05,49.1,30500.0,34.3072,34.3632,34.2863,34.3212,30500.0
2009-10-20 12:05:00,49.11,49.12,49.0,49.08,25900.0,34.3282,34.3352,34.2513,34.3072,25900.0
2009-10-20 12:10:00,49.08,49.19,49.04,49.18,16900.0,34.3072,34.3841,34.2793,34.3771,16900.0
2009-10-20 12:15:00,49.17,49.17,49.01,49.03,44400.0,34.3702,34.3702,34.2583,34.2723,44400.0
2009-10-20 12:20:00,49.01,49.03,48.95,48.98,30000.0,34.2583,34.2723,34.2164,34.2373,30000.0
2009-10-20 12:25:00,48.97,49.0,48.93,48.97,35600.0,34.2304,34.2513,34.2024,34.2304,35600.0
2009-10-20 12:30:00,48.97,49.05,48.97,48.99,59100.0,34.2304,34.2863,34.2304,34.2443,59100.0
2009-10-20 12:35:00,49.0,49.04,48.9,48.91,53100.0,34.2513,34.2793,34.1814,34.1884,53100.0
2009-10-20 12:40:00,48.91,49.01,48.89,48.97,28100.0,34.1884,34.2583,34.1744,34.2304,28100.0
2009-10-20 12:45:00,48.97,49.05,48.94,49.02,28800.0,34.2304,34.2863,34.2094,34.2653,28800.0
2009-10-20 12:50:00,49.04,49.08,49.02,49.04,34400.0,34.2793,34.3072,34.2653,34.2793,34400.0
2009-10-20 12:55:00,49.06,49.14,49.05,49.12,33400.0,34.2933,34.3492,34.2863,34.3352,33400.0
2009-10-20 13:00:00,49.13,49.32,49.13,49.28,46000.0,34.3422,34.475,34.3422,34.447,46000.0
2009-10-20 13:05:00,49.29,49.29,49.22,49.23,39600.0,34.454,34.454,34.4051,34.4121,39600.0
2009-10-20 13:10:00,49.21,49.22,49.18,49.21,16200.0,34.3981,34.4051,34.3771,34.3981,16200.0
2009-10-20 13:15:00,49.21,49.25,49.19,49.22,27000.0,34.3981,34.4261,34.3841,34.4051,27000.0
2009-10-20 13:20:00,49.24,49.27,49.22,49.25,19300.0,34.4191,34.4401,34.4051,34.4261,19300.0
2009-10-20 13:25:00,49.25,49.32,49.23,49.28,32500.0,34.4261,34.475,34.4121,34.447,32500.0
2009-10-20 13:30:00,49.28,49.34,49.25,49.3,26000.0,34.447,34.489,34.4261,34.461,26000.0
2009-10-20 13:35:00,49.3,49.32,49.23,49.31,25300.0,34.461,34.475,34.4121,34.468,25300.0
2009-10-20 13:40:00,49.3,49.37,49.29,49.35,31200.0,34.461,34.51,34.454,34.496,31200.0
2009-10-20 13:45:00,49.36,49.56,49.35,49.54,49700.0,34.503,34.6428,34.496,34.6288,49700.0
2009-10-20 13:50:00,49.54,49.55,49.45,49.48,29000.0,34.6288,34.6358,34.5659,34.5868,29000.0
2009-10-20 13:55:00,49.47,49.49,49.3,49.37,25100.0,34.5799,34.5938,34.461,34.51,25100.0
2009-10-20 14:00:00,49.35,49.47,49.28,49.46,28200.0,34.496,34.5799,34.447,34.5729,28200.0
2009-10-20 14:05:00,49.45,49.59,49.43,49.54,30600.0,34.5659,34.6637,34.5519,34.6288,30600.0
2009-10-20 14:10:00,49.54,49.57,49.51,49.51,22800.0,34.6288,34.6498,34.6078,34.6078,22800.0
2009-10-20 14:15:00,49.51,49.61,49.39,49.57,64200.0,34.6078,34.6777,34.5239,34.6498,64200.0
2009-10-20 14:20:00,49.59,49.61,49.52,49.53,22500.0,34.6637,34.6777,34.6148,34.6218,22500.0
2009-10-20 14:25:00,49.5,49.5,49.45,49.46,13100.0,34.6008,34.6008,34.5659,34.5729,13100.0
2009-10-20 14:30:00,49.46,49.56,49.4,49.56,26000.0,34.5729,34.6428,34.5309,34.6428,26000.0
2009-10-20 14:35:00,49.55,49.55,49.47,49.52,18700.0,34.6358,34.6358,34.5799,34.6148,18700.0
2009-10-20 14:40:00,49.53,49.53,49.43,49.47,17600.0,34.6218,34.6218,34.5519,34.5799,17600.0
2009-10-20 14:45:00,49.46,49.56,49.46,49.49,23300.0,34.5729,34.6428,34.5729,34.5938,23300.0
2009-10-20 14:50:00,49.51,49.54,49.47,49.5,18000.0,34.6078,34.6288,34.5799,34.6008,18000.0
2009-10-20 14:55:00,49.5,49.56,49.45,49.56,21900.0,34.6008,34.6428,34.5659,34.6428,21900.0
2009-10-20 15:00:00,49.57,49.62,49.55,49.57,22100.0,34.6498,34.6847,34.6358,34.6498,22100.0
2009-10-20 15:05:00,49.57,49.6,49.48,49.48,31700.0,34.6498,34.6707,34.5868,34.5868,31700.0
2009-10-20 15:10:00,49.48,49.48,49.41,49.46,22500.0,34.5868,34.5868,34.5379,34.5729,22500.0
2009-10-20 15:15:00,49.46,49.49,49.4,49.47,29100.0,34.5729,34.5938,34.5309,34.5799,29100.0
2009-10-20 15:20:00,49.46,49.52,49.43,49.43,31600.0,34.5729,34.6148,34.5519,34.5519,31600.0
2009-10-20 15:25:00,49.43,49.49,49.43,49.47,38800.0,34.5519,34.5938,34.5519,34.5799,38800.0
2009-10-20 15:30:00,49.48,49.51,49.44,49.47,72800.0,34.5868,34.6078,34.5589,34.5799,72800.0
2009-10-20 15:35:00,49.48,49.52,49.46,49.48,31100.0,34.5868,34.6148,34.5729,34.5868,31100.0
2009-10-20 15:40:00,49.49,49.56,49.46,49.54,50500.0,34.5938,34.6428,34.5729,34.6288,50500.0
2009-10-20 15:45:00,49.53,49.58,49.51,49.57,44900.0,34.6218,34.6567,34.6078,34.6498,44900.0
2009-10-20 15:50:00,49.58,49.58,49.49,49.53,63000.0,34.6567,34.6567,34.5938,34.6218,63000.0
2009-10-20 15:55:00,49.54,49.56,49.53,49.55,68200.0,34.6288,34.6428,34.6218,34.6358,68200.0
2009-10-21 09:30:00,49.35,49.35,49.0,49.0,30300.0,34.496,34.496,34.2513,34.2513,30300.0
2009-10-21 09:35:00,49.0,49.58,48.95,49.54,29400.0,34.2513,34.6567,34.2164,34.6288,29400.0
2009-10-21 09:40:00,49.6,49.6,49.37,49.42,31500.0,34.6707,34.6707,34.51,34.5449,31500.0
2009-10-21 09:45:00,49.45,49.46,49.36,49.4,19100.0,34.5659,34.5729,34.503,34.5309,19100.0
2009-10-21 09:50:00,49.39,49.55,49.33,49.44,38600.0,34.5239,34.6358,34.482,34.5589,38600.0
2009-10-21 09:55:00,49.42,49.55,49.37,49.43,26100.0,34.5449,34.6358,34.51,34.5519,26100.0
2009-10-21 10:00:00,49.46,49.79,49.44,49.75,32400.0,34.5729,34.8035,34.5589,34.7756,32400.0
2009-10-21 10:05:00,49.74,49.82,49.7,49.76,29600.0,34.7686,34.8245,34.7406,34.7826,29600.0
2009-10-21 10:10:00,49.76,49.86,49.72,49.76,55000.0,34.7826,34.8525,34.7546,34.7826,55000.0
2009-10-21 10:15:00,49.76,49.91,49.75,49.85,48400.0,34.7826,34.8874,34.7756,34.8455,48400.0
2009-10-21 10:20:00,49.85,49.96,49.78,49.92,53200.0,34.8455,34.9224,34.7966,34.8944,53200.0
2009-10-21 10:25:00,49.91,49.93,49.79,49.92,42900.0,34.8874,34.9014,34.8035,34.8944,42900.0
2009-10-21 10:30:00,49.94,50.0,49.84,49.88,99900.0,34.9084,34.9503,34.8385,34.8665,99900.0
2009-10-21 10:35:00,49.88,50.05,49.76,50.03,112100.0,34.8665,34.9853,34.7826,34.9713,112100.0
2009-10-21 10:40:00,50.03,50.1,50.02,50.08,81600.0,34.9713,35.0202,34.9643,35.0063,81600.0
2009-10-21 10:45:00,50.09,50.09,49.98,50.03,26600.0,35.0132,35.0132,34.9364,34.9713,26600.0
2009-10-21 10:50:00,50.04,50.07,49.99,50.02,20000.0,34.9783,34.9993,34.9433,34.9643,20000.0
2009-10-21 10:55:00,50.02,50.07,50.02,50.06,28300.0,34.9643,34.9993,34.9643,34.9923,28300.0
2009-10-21 11:00:00,50.08,50.09,49.99,50.0,39100.0,35.0063,35.0132,34.9433,34.9503,39100.0
2009-10-21 11:05:00,49.99,49.99,49.89,49.95,34400.0,34.9433,34.9433,34.8734,34.9154,34400.0
2009-10-21 11:10:00,49.95,49.95,49.68,49.75,61600.0,34.9154,34.9154,34.7267,34.7756,61600.0
2009-10-21 11:15:00,49.75,49.82,49.71,49.79,34400.0,34.7756,34.8245,34.7476,34.8035,34400.0
2009-10-21 11:20:00,49.79,49.9,49.78,49.88,19700.0,34.8035,34.8804,34.7966,34.8665,19700.0
2009-10-21 11:25:00,49.87,50.02,49.83,49.98,26900.0,34.8595,34.9643,34.8315,34.9364,26900.0
2009-10-21 11:30:00,49.98,50.03,49.9,49.9,39900.0,34.9364,34.9713,34.8804,34.8804,39900.0
2009-10-21 11:35:00,49.9,49.96,49.85,49.91,28900.0,34.8804,34.9224,34.8455,34.8874,28900.0
2009-10-21 11:40:00,49.89,49.89,49.76,49.77,11500.0,34.8734,34.8734,34.7826,34.7896,11500.0
2009-10-21 11:45:00,49.77,49.86,49.72,49.72,21500.0,34.7896,34.8525,34.7546,34.7546,21500.0
2009-10-21 11:50:00,49.73,49.74,49.59,49.66,16400.0,34.7616,34.7686,34.6637,34.7127,16400.0
2009-10-21 11:55:00,49.65,49.66,49.55,49.62,31800.0,34.7057,34.7127,34.6358,34.6847,31800.0
2009-10-21 12:00:00,49.6,49.74,49.6,49.66,32200.0,34.6707,34.7686,34.6707,34.7127,32200.0
2009-10-21 12:05:00,49.67,49.77,49.67,49.76,38700.0,34.7197,34.7896,34.7197,34.7826,38700.0
2009-10-21 12:10:00,49.75,49.81,49.68,49.68,18000.0,34.7756,34.8175,34.7267,34.7267,18000.0
2009-10-21 12:15:00,49.67,49.77,49.64,49.74,24200.0,34.7197,34.7896,34.6987,34.7686,24200.0
2009-10-21 12:20:00,49.75,49.76,49.69,49.76,15100.0,34.7756,34.7826,34.7336,34.7826,15100.0
2009-10-21 12:25:00,49.77,49.86,49.73,49.83,22100.0,34.7896,34.8525,34.7616,34.8315,22100.0
2009-10-21 12:30:00,49.84,49.87,49.79,49.79,18400.0,34.8385,34.8595,34.8035,34.8035,18400.0
2009-10-21 12:35:00,49.79,49.86,49.79,49.81,18200.0,34.8035,34.8525,34.8035,34.8175,18200.0
2009-10-21 12:40:00,49.8,49.88,49.78,49.88,10600.0,34.8105,34.8665,34.7966,34.8665,10600.0
2009-10-21 12:45:00,49.9,50.08,49.89,50.05,24500.0,34.8804,35.0063,34.8734,34.9853,24500.0
2009-10-21 12:50:00,50.02,50.06,49.99,49.99,50200.0,34.9643,34.9923,34.9433,34.9433,50200.0
2009-10-21 12:55:00,50.0,50.01,49.93,49.95,15200.0,34.9503,34.9573,34.9014,34.9154,15200.0
2009-10-21 13:00:00,49.93,49.94,49.86,49.9,125800.0,34.9014,34.9084,34.8525,34.8804,125800.0
2009-10-21 13:05:00,49.89,49.91,49.82,49.88,24700.0,34.8734,34.8874,34.8245,34.8665,24700.0
2009-10-21 13:10:00,49.88,49.93,49.86,49.9,23200.0,34.8665,34.9014,34.8525,34.8804,23200.0
2009-10-21 13:15:00,49.89,49.9,49.84,49.87,25000.0,34.8734,34.8804,34.8385,34.8595,25000.0
2009-10-21 13:20:00,49.87,49.88,49.81,49.81,18400.0,34.8595,34.8665,34.8175,34.8175,18400.0
2009-10-21 13:25:00,49.83,49.94,49.82,49.9,35600.0,34.8315,34.9084,34.8245,34.8804,35600.0
2009-10-21 13:30:00,49.9,49.92,49.79,49.79,48000.0,34.8804,34.8944,34.8035,34.8035,48000.0
2009-10-21 13:35:00,49.8,49.82,49.71,49.75,24800.0,34.8105,34.8245,34.7476,34.7756,24800.0
2009-10-21 13:40:00,49.73,49.8,49.72,49.75,17300.0,34.7616,34.8105,34.7546,34.7756,17300.0
2009-10-21 13:45:00,49.78,49.78,49.72,49.75,10700.0,34.7966,34.7966,34.7546,34.7756,10700.0
2009-10-21 13:50:00,49.77,49.81,49.74,49.75,14900.0,34.7896,34.8175,34.7686,34.7756,14900.0
2009-10-21 13:55:00,49.77,49.87,49.77,49.82,15500.0,34.7896,34.8595,34.7896,34.8245,15500.0
2009-10-21 14:00:00,49.81,49.81,49.66,49.68,32300.0,34.8175,34.8175,34.7127,34.7267,32300.0
2009-10-21 14:05:00,49.68,49.72,49.61,49.69,23500.0,34.7267,34.7546,34.6777,34.7336,23500.0
2009-10-21 14:10:00,49.67,49.67,49.55,49.56,20000.0,34.7197,34.7197,34.6358,34.6428,20000.0
2009-10-21 14:15:00,49.55,49.55,49.46,49.46,36200.0,34.6358,34.6358,34.5729,34.5729,36200.0
2009-10-21 14:20:00,49.46,49.47,49.29,49.32,36300.0,34.5729,34.5799,34.454,34.475,36300.0
2009-10-21 14:25:00,49.33,49.34,49.26,49.28,34500.0,34.482,34.489,34.4331,34.447,34500.0
2009-10-21 14:30:00,49.28,49.32,49.13,49.19,31600.0,34.447,34.475,34.3422,34.3841,31600.0
2009-10-21 14:35:00,49.19,49.26,49.19,49.24,17900.0,34.3841,34.4331,34.3841,34.4191,17900.0
2009-10-21 14:40:00,49.24,49.28,49.21,49.21,20200.0,34.4191,34.447,34.3981,34.3981,20200.0
2009-10-21 14:45:00,49.23,49.34,49.21,49.3,22200.0,34.4121,34.489,34.3981,34.461,22200.0
2009-10-21 14:50:00,49.3,49.34,49.28,49.32,15900.0,34.461,34.489,34.447,34.475,15900.0
2009-10-21 14:55:00,49.31,49.39,49.31,49.37,22900.0,34.468,34.5239,34.468,34.51,22900.0
2009-10-21 15:00:00,49.36,49.44,49.36,49.41,20700.0,34.503,34.5589,34.503,34.5379,20700.0
2009-10-21 15:05:00,49.41,49.48,49.41,49.45,24600.0,34.5379,34.5868,34.5379,34.5659,24600.0
2009-10-21 15:10:00,49.45,49.51,49.38,49.4,36100.0,34.5659,34.6078,34.5169,34.5309,36100.0
2009-10-21 15:15:00,49.41,49.43,49.33,49.36,27900.0,34.5379,34.5519,34.482,34.503,27900.0
2009-10-21 15:20:00,49.36,49.38,49.03,49.11,66700.0,34.503,34.5169,34.2723,34.3282,66700.0
2009-10-21 15:25:00,49.11,49.14,49.02,49.06,36300.0,34.3282,34.3492,34.2653,34.2933,36300.0
2009-10-21 15:30:00,49.06,49.06,48.71,48.79,84500.0,34.2933,34.2933,34.0486,34.1045,84500.0
2009-10-21 15:35:00,48.78,48.85,48.67,48.8,91100.0,34.0975,34.1465,34.0207,34.1115,91100.0
2009-10-21 15:40:00,48.79,48.87,48.56,48.58,97400.0,34.1045,34.1605,33.9438,33.9577,97400.0
2009-10-21 15:45:00,48.57,48.79,48.56,48.76,87700.0,33.9508,34.1045,33.9438,34.0836,87700.0
2009-10-21 15:50:00,48.77,48.78,48.61,48.69,92800.0,34.0906,34.0975,33.9787,34.0346,92800.0
2009-10-21 15:55:00,48.68,48.71,48.57,48.62,164600.0,34.0276,34.0486,33.9508,33.9857,164600.0
2009-10-22 09:30:00,48.32,48.38,48.07,48.12,100600.0,33.776,33.8179,33.6012,33.6362,100600.0
2009-10-22 09:35:00,48.12,48.48,48.12,48.42,43700.0,33.6362,33.8878,33.6362,33.8459,43700.0
2009-10-22 09:40:00,48.46,48.5,48.07,48.15,55300.0,33.8739,33.9018,33.6012,33.6572,55300.0
2009-10-22 09:45:00,48.15,48.18,47.95,47.97,56600.0,33.6572,33.6781,33.5174,33.5313,56600.0
2009-10-22 09:50:00,47.98,48.0,47.79,48.0,59700.0,33.5383,33.5523,33.4055,33.5523,59700.0
2009-10-22 09:55:00,48.03,48.09,47.75,47.83,94000.0,33.5733,33.6152,33.3776,33.4335,94000.0
2009-10-22 10:00:00,47.88,47.93,47.67,47.77,78400.0,33.4684,33.5034,33.3216,33.3915,78400.0
2009-10-22 10:05:00,47.8,47.96,47.75,47.92,44000.0,33.4125,33.5244,33.3776,33.4964,44000.0
2009-10-22 10:10:00,47.91,48.12,47.85,48.1,44900.0,33.4894,33.6362,33.4475,33.6222,44900.0
2009-10-22 10:15:00,48.11,48.29,48.07,48.25,53900.0,33.6292,33.755,33.6012,33.7271,53900.0
2009-10-22 10:20:00,48.24,48.43,48.2,48.37,51700.0,33.7201,33.8529,33.6921,33.811,51700.0
2009-10-22 10:25:00,48.39,48.43,48.21,48.34,38700.0,33.8249,33.8529,33.6991,33.79,38700.0
2009-10-22 10:30:00,48.37,48.47,48.18,48.26,57300.0,33.811,33.8809,33.6781,33.7341,57300.0
2009-10-22 10:35:00,48.26,48.38,48.26,48.36,29300.0,33.7341,33.8179,33.7341,33.804,29300.0
2009-10-22 10:40:00,48.36,48.55,48.36,48.52,42900.0,33.804,33.9368,33.804,33.9158,42900.0
2009-10-22 10:45:00,48.53,48.57,48.38,48.38,54800.0,33.9228,33.9508,33.8179,33.8179,54800.0
2009-10-22 10:50:00,48.41,48.57,48.41,48.55,40400.0,33.8389,33.9508,33.8389,33.9368,40400.0
2009-10-22 10:55:00,48.56,48.69,48.56,48.68,32000.0,33.9438,34.0346,33.9438,34.0276,32000.0
2009-10-22 11:00:00,48.68,48.71,48.56,48.64,55700.0,34.0276,34.0486,33.9438,33.9997,55700.0
2009-10-22 11:05:00,48.66,48.78,48.61,48.68,42000.0,34.0137,34.0975,33.9787,34.0276,42000.0
2009-10-22 11:10:00,48.67,48.76,48.61,48.72,21800.0,34.0207,34.0836,33.9787,34.0556,21800.0
2009-10-22 11:15:00,48.72,48.76,48.3,48.3,54000.0,34.0556,34.0836,33.762,33.762,54000.0
2009-10-22 11:20:00,48.31,48.38,48.15,48.17,51500.0,33.769,33.8179,33.6572,33.6712,51500.0
2009-10-22 11:25:00,48.17,48.24,48.09,48.09,46100.0,33.6712,33.7201,33.6152,33.6152,46100.0
2009-10-22 11:30:00,48.08,48.11,47.95,48.0,48800.0,33.6082,33.6292,33.5174,33.5523,48800.0
2009-10-22 11:35:00,48.01,48.1,47.98,48.07,40000.0,33.5593,33.6222,33.5383,33.6012,40000.0
2009-10-22 11:40:00,48.07,48.12,48.0,48.05,32600.0,33.6012,33.6362,33.5523,33.5873,32600.0
2009-10-22 11:45:00,48.06,48.17,48.02,48.07,17700.0,33.5943,33.6712,33.5663,33.6012,17700.0
2009-10-22 11:50:00,48.08,48.11,47.89,47.91,33600.0,33.6082,33.6292,33.4754,33.4894,33600.0
2009-10-22 11:55:00,47.91,47.91,47.7,47.74,106700.0,33.4894,33.4894,33.3426,33.3706,106700.0
2009-10-22 12:00:00,47.73,47.8,47.7,47.78,56900.0,33.3636,33.4125,33.3426,33.3985,56900.0
2009-10-22 12:05:00,47.79,47.8,47.65,47.75,80300.0,33.4055,33.4125,33.3077,33.3776,80300.0
2009-10-22 12:10:00,47.76,47.94,47.76,47.92,72900.0,33.3846,33.5104,33.3846,33.4964,72900.0
2009-10-22 12:15:00,47.91,47.93,47.79,47.81,32100.0,33.4894,33.5034,33.4055,33.4195,32100.0
2009-10-22 12:20:00,47.79,47.79,47.7,47.7,26300.0,33.4055,33.4055,33.3426,33.3426,26300.0
2009-10-22 12:25:00,47.7,47.71,47.61,47.63,33200.0,33.3426,33.3496,33.2797,33.2937,33200.0
2009-10-22 12:30:00,47.64,47.9,47.64,47.84,68200.0,33.3007,33.4824,33.3007,33.4405,68200.0
2009-10-22 12:35:00,47.84,47.95,47.82,47.91,21700.0,33.4405,33.5174,33.4265,33.4894,21700.0
2009-10-22 12:40:00,47.91,47.98,47.91,47.96,11800.0,33.4894,33.5383,33.4894,33.5244,11800.0
2009-10-22 12:45:00,47.96,48.2,47.94,48.13,45800.0,33.5244,33.6921,33.5104,33.6432,45800.0
2009-10-22 12:50:00,48.13,48.19,48.11,48.11,32600.0,33.6432,33.6851,33.6292,33.6292,32600.0
2009-10-22 12:55:00,48.09,48.09,48.05,48.06,17400.0,33.6152,33.6152,33.5873,33.5943,17400.0
2009-10-22 13:00:00,48.06,48.09,47.98,47.99,22600.0,33.5943,33.6152,33.5383,33.5453,22600.0
2009-10-22 13:05:00,47.98,48.06,47.96,48.05,22200.0,33.5383,33.5943,33.5244,33.5873,22200.0
2009-10-22 13:10:00,48.06,48.06,47.95,47.95,15200.0,33.5943,33.5943,33.5174,33.5174,15200.0
2009-10-22 13:15:00,47.95,47.96,47.91,47.96,19400.0,33.5174,33.5244,33.4894,33.5244,19400.0
2009-10-22 13:20:00,47.95,48.06,47.95,48.06,17700.0,33.5174,33.5943,33.5174,33.5943,17700.0
2009-10-22 13:25:00,48.06,48.09,48.0,48.04,59900.0,33.5943,33.6152,33.5523,33.5803,59900.0
2009-10-22 13:30:00,48.04,48.04,47.97,47.97,24800.0,33.5803,33.5803,33.5313,33.5313,24800.0
2009-10-22 13:35:00,47.98,48.04,47.97,48.03,26100.0,33.5383,33.5803,33.5313,33.5733,26100.0
2009-10-22 13:40:00,48.02,48.03,47.84,47.87,96300.0,33.5663,33.5733,33.4405,33.4614,96300.0
2009-10-22 13:45:00,47.86,47.87,47.8,47.81,32900.0,33.4545,33.4614,33.4125,33.4195,32900.0
2009-10-22 13:50:00,47.81,47.94,47.79,47.9,38400.0,33.4195,33.5104,33.4055,33.4824,38400.0
2009-10-22 13:55:00,47.9,48.04,47.9,48.02,46100.0,33.4824,33.5803,33.4824,33.5663,46100.0
2009-10-22 14:00:00,48.02,48.2,48.0,48.15,71900.0,33.5663,33.6921,33.5523,33.6572,71900.0
2009-10-22 14:05:00,48.15,48.22,48.14,48.21,52500.0,33.6572,33.7061,33.6502,33.6991,52500.0
2009-10-22 14:10:00,48.21,48.3,48.13,48.29,47600.0,33.6991,33.762,33.6432,33.755,47600.0
2009-10-22 14:15:00,48.29,48.4,48.28,48.39,50000.0,33.755,33.8319,33.748,33.8249,50000.0
2009-10-22 14:20:00,48.4,48.5,48.39,48.49,49200.0,33.8319,33.9018,33.8249,33.8948,49200.0
2009-10-22 14:25:00,48.5,48.54,48.49,48.51,24200.0,33.9018,33.9298,33.8948,33.9088,24200.0
2009-10-22 14:30:00,48.52,48.62,48.5,48.61,24400.0,33.9158,33.9857,33.9018,33.9787,24400.0
2009-10-22 14:35:00,48.62,48.69,48.57,48.67,68300.0,33.9857,34.0346,33.9508,34.0207,68300.0
2009-10-22 14:40:00,48.67,48.69,48.56,48.61,41100.0,34.0207,34.0346,33.9438,33.9787,41100.0
2009-10-22 14:45:00,48.61,48.62,48.59,48.6,45900.0,33.9787,33.9857,33.9647,33.9717,45900.0
2009-10-22 14:50:00,48.6,48.67,48.59,48.63,28600.0,33.9717,34.0207,33.9647,33.9927,28600.0
2009-10-22 14:55:00,48.62,48.68,48.59,48.66,34400.0,33.9857,34.0276,33.9647,34.0137,34400.0
2009-10-22 15:00:00,48.65,48.83,48.64,48.75,67700.0,34.0067,34.1325,33.9997,34.0766,67700.0
2009-10-22 15:05:00,48.77,48.79,48.7,48.75,38800.0,34.0906,34.1045,34.0416,34.0766,38800.0
2009-10-22 15:10:00,48.75,48.8,48.69,48.72,55900.0,34.0766,34.1115,34.0346,34.0556,55900.0
2009-10-22 15:15:00,48.71,48.86,48.66,48.82,53000.0,34.0486,34.1535,34.0137,34.1255,53000.0
2009-10-22 15:20:00,48.82,48.84,48.76,48.84,46700.0,34.1255,34.1395,34.0836,34.1395,46700.0
2009-10-22 15:25:00,48.83,48.85,48.76,48.82,34300.0,34.1325,34.1465,34.0836,34.1255,34300.0
2009-10-22 15:30:00,48.82,48.82,48.74,48.78,59500.0,34.1255,34.1255,34.0696,34.0975,59500.0
2009-10-22 15:35:00,48.78,48.78,48.71,48.76,43300.0,34.0975,34.0975,34.0486,34.0836,43300.0
2009-10-22 15:40:00,48.76,48.77,48.65,48.66,56100.0,34.0836,34.0906,34.0067,34.0137,56100.0
2009-10-22 15:45:00,48.65,48.7,48.64,48.69,58100.0,34.0067,34.0416,33.9997,34.0346,58100.0
2009-10-22 15:50:00,48.7,48.81,48.67,48.67,93500.0,34.0416,34.1185,34.0207,34.0207,93500.0
2009-10-22 15:55:00,48.68,48.69,48.6,48.65,150800.0,34.0276,34.0346,33.9717,34.0067,150800.0
2009-10-23 09:30:00,48.12,48.12,47.05,47.06,139100.0,33.6362,33.6362,32.8883,32.8953,139100.0
2009-10-23 09:35:00,47.04,47.26,46.7,47.01,160700.0,32.8813,33.0351,32.6436,32.8603,160700.0
2009-10-23 09:40:00,47.01,47.01,46.79,46.84,87000.0,32.8603,32.8603,32.7065,32.7415,87000.0
2009-10-23 09:45:00,46.84,46.85,46.62,46.8,128300.0,32.7415,32.7485,32.5877,32.7135,128300.0
2009-10-23 09:50:00,46.79,46.93,46.61,46.87,81900.0,32.7065,32.8044,32.5807,32.7624,81900.0
2009-10-23 09:55:00,46.86,46.89,46.5,46.54,115800.0,32.7555,32.7764,32.5038,32.5318,115800.0
2009-10-23 10:00:00,46.53,46.86,46.49,46.55,168600.0,32.5248,32.7555,32.4968,32.5388,168600.0
2009-10-23 10:05:00,46.56,46.56,46.33,46.48,134300.0,32.5457,32.5457,32.385,32.4898,134300.0
2009-10-23 10:10:00,46.47,46.74,46.4,46.73,99500.0,32.4828,32.6716,32.4339,32.6646,99500.0
2009-10-23 10:15:00,46.73,46.73,46.39,46.43,84800.0,32.6646,32.6646,32.4269,32.4549,84800.0
2009-10-23 10:20:00,46.44,46.53,46.25,46.3,66400.0,32.4619,32.5248,32.3291,32.364,66400.0
2009-10-23 10:25:00,46.29,46.48,46.07,46.47,118600.0,32.357,32.4898,32.2032,32.4828,118600.0
2009-10-23 10:30:00,46.46,46.51,46.33,46.44,54300.0,32.4758,32.5108,32.385,32.4619,54300.0
2009-10-23 10:35:00,46.42,46.57,46.4,46.54,57900.0,32.4479,32.5527,32.4339,32.5318,57900.0
2009-10-23 10:40:00,46.56,46.69,46.55,46.61,53100.0,32.5457,32.6366,32.5388,32.5807,53100.0
2009-10-23 10:45:00,46.62,46.67,46.5,46.57,38600.0,32.5877,32.6226,32.5038,32.5527,38600.0
2009-10-23 10:50:00,46.57,46.6,46.51,46.55,61600.0,32.5527,32.5737,32.5108,32.5388,61600.0
2009-10-23 10:55:00,46.55,46.55,46.38,46.45,47300.0,32.5388,32.5388,32.4199,32.4689,47300.0
2009-10-23 11:00:00,46.46,46.47,46.33,46.35,78800.0,32.4758,32.4828,32.385,32.399,78800.0
2009-10-23 11:05:00,46.35,46.56,46.34,46.55,106200.0,32.399,32.5457,32.392,32.5388,106200.0
2009-10-23 11:10:00,46.55,46.6,46.48,46.5,48800.0,32.5388,32.5737,32.4898,32.5038,48800.0
2009-10-23 11:15:00,46.51,46.53,46.01,46.14,229000.0,32.5108,32.5248,32.1613,32.2522,229000.0
2009-10-23 11:20:00,46.15,46.51,46.12,46.5,100300.0,32.2592,32.5108,32.2382,32.5038,100300.0
2009-10-23 11:25:00,46.5,46.6,46.49,46.53,32100.0,32.5038,32.5737,32.4968,32.5248,32100.0
2009-10-23 11:30:00,46.53,46.57,46.49,46.49,31900.0,32.5248,32.5527,32.4968,32.4968,31900.0
2009-10-23 11:35:00,46.5,46.59,46.48,46.5,32200.0,32.5038,32.5667,32.4898,32.5038,32200.0
2009-10-23 11:40:00,46.5,46.54,46.47,46.51,23800.0,32.5038,32.5318,32.4828,32.5108,23800.0
2009-10-23 11:45:00,46.51,46.52,46.46,46.51,30700.0,32.5108,32.5178,32.4758,32.5108,30700.0
2009-10-23 11:50:00,46.49,46.57,46.44,46.53,57200.0,32.4968,32.5527,32.4619,32.5248,57200.0
2009-10-23 11:55:00,46.53,46.55,46.5,46.55,14500.0,32.5248,32.5388,32.5038,32.5388,14500.0
2009-10-23 12:00:00,46.54,46.63,46.53,46.55,17600.0,32.5318,32.5947,32.5248,32.5388,17600.0
2009-10-23 12:05:00,46.55,46.68,46.53,46.64,25100.0,32.5388,32.6296,32.5248,32.6017,25100.0
2009-10-23 12:10:00,46.64,46.75,46.64,46.7,33500.0,32.6017,32.6786,32.6017,32.6436,33500.0
2009-10-23 12:15:00,46.71,46.82,46.67,46.8,53500.0,32.6506,32.7275,32.6226,32.7135,53500.0
2009-10-23 12:20:00,46.81,47.0,46.76,46.99,185400.0,32.7205,32.8533,32.6856,32.8463,185400.0
2009-10-23 12:25:00,46.99,47.04,46.96,47.01,79000.0,32.8463,32.8813,32.8254,32.8603,79000.0
2009-10-23 12:30:00,47.02,47.04,46.97,46.99,68600.0,32.8673,32.8813,32.8323,32.8463,68600.0
2009-10-23 12:35:00,46.99,47.15,46.99,47.11,39700.0,32.8463,32.9582,32.8463,32.9302,39700.0
2009-10-23 12:40:00,47.11,47.12,47.06,47.06,31200.0,32.9302,32.9372,32.8953,32.8953,31200.0
2009-10-23 12:45:00,47.07,47.38,47.07,47.36,148200.0,32.9022,33.1189,32.9022,33.105,148200.0
2009-10-23 12:50:00,47.35,47.38,47.19,47.2,40600.0,33.098,33.1189,32.9861,32.9931,40600.0
2009-10-23 12:55:00,47.2,47.21,47.01,47.02,47900.0,32.9931,33.0001,32.8603,32.8673,47900.0
2009-10-23 13:00:00,47.03,47.11,47.01,47.1,30700.0,32.8743,32.9302,32.8603,32.9232,30700.0
2009-10-23 13:05:00,47.11,47.12,46.99,47.05,43300.0,32.9302,32.9372,32.8463,32.8883,43300.0
2009-10-23 13:10:00,47.05,47.12,47.0,47.01,37700.0,32.8883,32.9372,32.8533,32.8603,37700.0
2009-10-23 13:15:00,47.0,47.01,46.96,46.96,18400.0,32.8533,32.8603,32.8254,32.8254,18400.0
2009-10-23 13:20:00,46.95,46.95,46.81,46.93,84900.0,32.8184,32.8184,32.7205,32.8044,84900.0
2009-10-23 13:25:00,46.93,46.98,46.87,46.94,33000.0,32.8044,32.8393,32.7624,32.8114,33000.0
2009-10-23 13:30:00,46.93,46.96,46.75,46.77,101900.0,32.8044,32.8254,32.6786,32.6925,101900.0
2009-10-23 13:35:00,46.78,46.79,46.68,46.73,27500.0,32.6995,32.7065,32.6296,32.6646,27500.0
2009-10-23 13:40:00,46.72,46.82,46.65,46.75,41200.0,32.6576,32.7275,32.6087,32.6786,41200.0
2009-10-23 13:45:00,46.76,46.85,46.63,46.85,77700.0,32.6856,32.7485,32.5947,32.7485,77700.0
2009-10-23 13:50:00,46.85,47.03,46.84,47.0,151300.0,32.7485,32.8743,32.7415,32.8533,151300.0
2009-10-23 13:55:00,47.0,47.09,46.98,47.03,47900.0,32.8533,32.9162,32.8393,32.8743,47900.0
2009-10-23 14:00:00,47.03,47.11,46.99,47.02,110800.0,32.8743,32.9302,32.8463,32.8673,110800.0
2009-10-23 14:05:00,47.03,47.09,47.01,47.08,64600.0,32.8743,32.9162,32.8603,32.9092,64600.0
2009-10-23 14:10:00,47.05,47.09,47.01,47.02,45800.0,32.8883,32.9162,32.8603,32.8673,45800.0
2009-10-23 14:15:00,47.02,47.18,47.01,47.18,70700.0,32.8673,32.9791,32.8603,32.9791,70700.0
2009-10-23 14:20:00,47.16,47.3,47.15,47.25,39700.0,32.9652,33.063,32.9582,33.0281,39700.0
2009-10-23 14:25:00,47.25,47.28,47.09,47.09,29000.0,33.0281,33.049,32.9162,32.9162,29000.0
2009-10-23 14:30:00,47.1,47.15,47.07,47.13,25700.0,32.9232,32.9582,32.9022,32.9442,25700.0
2009-10-23 14:35:00,47.13,47.16,47.1,47.16,18200.0,32.9442,32.9652,32.9232,32.9652,18200.0
2009-10-23 14:40:00,47.15,47.15,47.04,47.07,37300.0,32.9582,32.9582,32.8813,32.9022,37300.0
2009-10-23 14:45:00,47.07,47.08,46.98,47.0,19500.0,32.9022,32.9092,32.8393,32.8533,19500.0
2009-10-23 14:50:00,47.01,47.02,46.88,46.9,35600.0,32.8603,32.8673,32.7694,32.7834,35600.0
2009-10-23 14:55:00,46.9,46.93,46.81,46.84,162000.0,32.7834,32.8044,32.7205,32.7415,162000.0
2009-10-23 15:00:00,46.84,46.97,46.84,46.9,67900.0,32.7415,32.8323,32.7415,32.7834,67900.0
2009-10-23 15:05:00,46.9,47.11,46.9,47.1,87300.0,32.7834,32.9302,32.7834,32.9232,87300.0
2009-10-23 15:10:00,47.1,47.14,47.06,47.12,65100.0,32.9232,32.9512,32.8953,32.9372,65100.0
2009-10-23 15:15:00,47.12,47.14,47.07,47.14,56800.0,32.9372,32.9512,32.9022,32.9512,56800.0
2009-10-23 15:20:00,47.13,47.17,47.06,47.08,67500.0,32.9442,32.9721,32.8953,32.9092,67500.0
2009-10-23 15:25:00,47.07,47.1,46.99,47.01,48600.0,32.9022,32.9232,32.8463,32.8603,48600.0
2009-10-23 15:30:00,47.01,47.05,46.94,46.99,74100.0,32.8603,32.8883,32.8114,32.8463,74100.0
2009-10-23 15:35:00,46.99,47.04,46.84,46.92,88600.0,32.8463,32.8813,32.7415,32.7974,88600.0
2009-10-23 15:40:00,46.92,46.92,46.83,46.9,195100.0,32.7974,32.7974,32.7345,32.7834,195100.0
2009-10-23 15:45:00,46.91,46.94,46.84,46.93,115900.0,32.7904,32.8114,32.7415,32.8044,115900.0
2009-10-23 15:50:00,46.93,46.97,46.88,46.94,161300.0,32.8044,32.8323,32.7694,32.8114,161300.0
2009-10-23 15:55:00,46.94,46.95,46.87,46.89,207200.0,32.8114,32.8184,32.7624,32.7764,207200.0
2009-10-26 09:30:00,46.91,47.57,46.8,47.57,90100.0,32.7904,33.2517,32.7135,33.2517,90100.0
2009-10-26 09:35:00,47.57,47.81,47.41,47.79,51400.0,33.2517,33.4195,33.1399,33.4055,51400.0
2009-10-26 09:40:00,47.8,47.9,47.5,47.54,56800.0,33.4125,33.4824,33.2028,33.2308,56800.0
2009-10-26 09:45:00,47.54,47.82,47.53,47.64,95200.0,33.2308,33.4265,33.2238,33.3007,95200.0
2009-10-26 09:50:00,47.65,47.86,47.59,47.62,76400.0,33.3077,33.4545,33.2657,33.2867,76400.0
2009-10-26 09:55:00,47.62,47.73,47.51,47.6,55600.0,33.2867,33.3636,33.2098,33.2727,55600.0
2009-10-26 10:00:00,47.6,47.75,47.6,47.62,76900.0,33.2727,33.3776,33.2727,33.2867,76900.0
2009-10-26 10:05:00,47.62,47.67,47.46,47.59,70400.0,33.2867,33.3216,33.1749,33.2657,70400.0
2009-10-26 10:10:00,47.59,47.71,47.53,47.71,42100.0,33.2657,33.3496,33.2238,33.3496,42100.0
2009-10-26 10:15:00,47.71,47.75,47.63,47.67,46600.0,33.3496,33.3776,33.2937,33.3216,46600.0
2009-10-26 10:20:00,47.68,47.81,47.67,47.78,42300.0,33.3286,33.4195,33.3216,33.3985,42300.0
2009-10-26 10:25:00,47.79,47.81,47.59,47.6,41500.0,33.4055,33.4195,33.2657,33.2727,41500.0
2009-10-26 10:30:00,47.6,47.68,47.51,47.53,62500.0,33.2727,33.3286,33.2098,33.2238,62500.0
2009-10-26 10:35:00,47.52,47.56,47.33,47.45,66300.0,33.2168,33.2448,33.084,33.1679,66300.0
2009-10-26 10:40:00,47.46,47.59,47.44,47.56,40000.0,33.1749,33.2657,33.1609,33.2448,40000.0
2009-10-26 10:45:00,47.56,47.65,47.55,47.61,29000.0,33.2448,33.3077,33.2378,33.2797,29000.0
2009-10-26 10:50:00,47.6,47.65,47.54,47.65,33600.0,33.2727,33.3077,33.2308,33.3077,33600.0
2009-10-26 10:55:00,47.62,47.65,47.5,47.57,26900.0,33.2867,33.3077,33.2028,33.2517,26900.0
2009-10-26 11:00:00,47.56,47.61,47.51,47.6,30500.0,33.2448,33.2797,33.2098,33.2727,30500.0
2009-10-26 11:05:00,47.6,47.69,47.55,47.62,34500.0,33.2727,33.3356,33.2378,33.2867,34500.0
2009-10-26 11:10:00,47.61,47.61,47.33,47.36,42300.0,33.2797,33.2797,33.084,33.105,42300.0
2009-10-26 11:15:00,47.36,47.51,47.25,47.48,69000.0,33.105,33.2098,33.0281,33.1888,69000.0
2009-10-26 11:20:00,47.48,47.53,47.43,47.47,39900.0,33.1888,33.2238,33.1539,33.1818,39900.0
2009-10-26 11:25:00,47.47,47.61,47.45,47.52,81300.0,33.1818,33.2797,33.1679,33.2168,81300.0
2009-10-26 11:30:00,47.5,47.5,47.05,47.18,130900.0,33.2028,33.2028,32.8883,32.9791,130900.0
2009-10-26 11:35:00,47.18,47.19,46.9,46.98,201700.0,32.9791,32.9861,32.7834,32.8393,201700.0
2009-10-26 11:40:00,46.98,47.07,46.88,47.0,81800.0,32.8393,32.9022,32.7694,32.8533,81800.0
2009-10-26 11:45:00,47.0,47.04,46.93,47.01,82900.0,32.8533,32.8813,32.8044,32.8603,82900.0
2009-10-26 11:50:00,47.02,47.07,46.95,47.01,25600.0,32.8673,32.9022,32.8184,32.8603,25600.0
2009-10-26 11:55:00,47.0,47.06,46.87,46.92,135500.0,32.8533,32.8953,32.7624,32.7974,135500.0
2009-10-26 12:00:00,46.93,47.0,46.75,46.77,60600.0,32.8044,32.8533,32.6786,32.6925,60600.0
2009-10-26 12:05:00,46.76,46.88,46.67,46.82,41600.0,32.6856,32.7694,32.6226,32.7275,41600.0
2009-10-26 12:10:00,46.8,46.96,46.78,46.93,29100.0,32.7135,32.8254,32.6995,32.8044,29100.0
2009-10-26 12:15:00,46.97,47.04,46.93,46.97,23300.0,32.8323,32.8813,32.8044,32.8323,23300.0
2009-10-26 12:20:00,46.96,47.0,46.73,46.76,43400.0,32.8254,32.8533,32.6646,32.6856,43400.0
2009-10-26 12:25:00,46.76,46.78,46.71,46.76,69600.0,32.6856,32.6995,32.6506,32.6856,69600.0
2009-10-26 12:30:00,46.77,46.78,46.63,46.68,47400.0,32.6925,32.6995,32.5947,32.6296,47400.0
2009-10-26 12:35:00,46.68,46.79,46.62,46.76,47600.0,32.6296,32.7065,32.5877,32.6856,47600.0
2009-10-26 12:40:00,46.77,46.86,46.74,46.85,49300.0,32.6925,32.7555,32.6716,32.7485,49300.0
2009-10-26 12:45:00,46.84,46.9,46.81,46.88,53000.0,32.7415,32.7834,32.7205,32.7694,53000.0
2009-10-26 12:50:00,46.87,46.89,46.8,46.88,35300.0,32.7624,32.7764,32.7135,32.7694,35300.0
2009-10-26 12:55:00,46.87,46.98,46.87,46.92,14500.0,32.7624,32.8393,32.7624,32.7974,14500.0
2009-10-26 13:00:00,46.91,46.92,46.83,46.85,10300.0,32.7904,32.7974,32.7345,32.7485,10300.0
2009-10-26 13:05:00,46.84,46.9,46.83,46.88,9100.0,32.7415,32.7834,32.7345,32.7694,9100.0
2009-10-26 13:10:00,46.86,46.9,46.73,46.8,19700.0,32.7555,32.7834,32.6646,32.7135,19700.0
2009-10-26 13:15:00,46.8,46.81,46.56,46.56,14500.0,32.7135,32.7205,32.5457,32.5457,14500.0
2009-10-26 13:20:00,46.57,46.59,46.53,46.57,14000.0,32.5527,32.5667,32.5248,32.5527,14000.0
2009-10-26 13:25:00,46.56,46.74,46.53,46.73,28100.0,32.5457,32.6716,32.5248,32.6646,28100.0
2009-10-26 13:30:00,46.72,46.76,46.68,46.7,20100.0,32.6576,32.6856,32.6296,32.6436,20100.0
2009-10-26 13:35:00,46.72,46.76,46.71,46.72,15400.0,32.6576,32.6856,32.6506,32.6576,15400.0
2009-10-26 13:40:00,46.73,46.81,46.7,46.8,14900.0,32.6646,32.7205,32.6436,32.7135,14900.0
2009-10-26 13:45:00,46.8,46.83,46.73,46.73,17200.0,32.7135,32.7345,32.6646,32.6646,17200.0
2009-10-26 13:50:00,46.73,46.73,46.66,46.69,30100.0,32.6646,32.6646,32.6157,32.6366,30100.0
2009-10-26 13:55:00,46.71,46.82,46.7,46.73,22900.0,32.6506,32.7275,32.6436,32.6646,22900.0
2009-10-26 14:00:00,46.74,46.83,46.7,46.82,18000.0,32.6716,32.7345,32.6436,32.7275,18000.0
2009-10-26 14:05:00,46.82,46.85,46.68,46.69,19300.0,32.7275,32.7485,32.6296,32.6366,19300.0
2009-10-26 14:10:00,46.7,46.71,46.62,46.69,27800.0,32.6436,32.6506,32.5877,32.6366,27800.0
2009-10-26 14:15:00,46.69,46.69,46.55,46.61,111100.0,32.6366,32.6366,32.5388,32.5807,111100.0
2009-10-26 14:20:00,46.62,46.78,46.6,46.72,49200.0,32.5877,32.6995,32.5737,32.6576,49200.0
2009-10-26 14:25:00,46.72,46.84,46.69,46.71,95800.0,32.6576,32.7415,32.6366,32.6506,95800.0
2009-10-26 14:30:00,46.71,46.74,46.65,46.65,42100.0,32.6506,32.6716,32.6087,32.6087,42100.0
2009-10-26 14:35:00,46.65,46.69,46.58,46.69,79200.0,32.6087,32.6366,32.5597,32.6366,79200.0
2009-10-26 14:40:00,46.7,46.7,46.62,46.69,30000.0,32.6436,32.6436,32.5877,32.6366,30000.0
2009-10-26 14:45:00,46.67,46.72,46.67,46.69,27400.0,32.6226,32.6576,32.6226,32.6366,27400.0
2009-10-26 14:50:00,46.69,46.75,46.62,46.75,26700.0,32.6366,32.6786,32.5877,32.6786,26700.0
2009-10-26 14:55:00,46.73,47.0,46.71,46.75,68300.0,32.6646,32.8533,32.6506,32.6786,68300.0
2009-10-26 15:00:00,46.75,46.8,46.73,46.76,31000.0,32.6786,32.7135,32.6646,32.6856,31000.0
2009-10-26 15:05:00,46.76,46.79,46.67,46.7,64000.0,32.6856,32.7065,32.6226,32.6436,64000.0
2009-10-26 15:10:00,46.7,46.77,46.66,46.7,49400.0,32.6436,32.6925,32.6157,32.6436,49400.0
2009-10-26 15:15:00,46.7,46.87,46.69,46.74,48300.0,32.6436,32.7624,32.6366,32.6716,48300.0
2009-10-26 15:20:00,46.74,46.77,46.68,46.76,53400.0,32.6716,32.6925,32.6296,32.6856,53400.0
2009-10-26 15:25:00,46.77,46.77,46.67,46.69,41000.0,32.6925,32.6925,32.6226,32.6366,41000.0
2009-10-26 15:30:00,46.69,46.86,46.67,46.78,49100.0,32.6366,32.7555,32.6226,32.6995,49100.0
2009-10-26 15:35:00,46.78,46.8,46.74,46.75,39800.0,32.6995,32.7135,32.6716,32.6786,39800.0
2009-10-26 15:40:00,46.75,46.81,46.73,46.8,37700.0,32.6786,32.7205,32.6646,32.7135,37700.0
2009-10-26 15:45:00,46.82,47.0,46.81,46.98,53500.0,32.7275,32.8533,32.7205,32.8393,53500.0
2009-10-26 15:50:00,46.97,46.98,46.89,46.93,69500.0,32.8323,32.8393,32.7764,32.8044,69500.0
2009-10-26 15:55:00,46.91,46.98,46.87,46.92,122800.0,32.7904,32.8393,32.7624,32.7974,122800.0
2009-10-27 09:30:00,46.89,47.37,46.81,47.0,51400.0,32.7764,33.1119,32.7205,32.8533,51400.0
2009-10-27 09:35:00,47.0,47.28,46.95,47.06,38700.0,32.8533,33.049,32.8184,32.8953,38700.0
2009-10-27 09:40:00,47.01,47.09,46.92,47.06,34000.0,32.8603,32.9162,32.7974,32.8953,34000.0
2009-10-27 09:45:00,47.08,47.21,46.98,47.19,32200.0,32.9092,33.0001,32.8393,32.9861,32200.0
2009-10-27 09:50:00,47.2,47.5,47.18,47.45,100600.0,32.9931,33.2028,32.9791,33.1679,100600.0
2009-10-27 09:55:00,47.44,47.51,47.39,47.48,187100.0,33.1609,33.2098,33.1259,33.1888,187100.0
2009-10-27 10:00:00,47.48,47.48,46.74,46.92,376600.0,33.1888,33.1888,32.6716,32.7974,376600.0
2009-10-27 10:05:00,46.91,46.91,46.59,46.77,83900.0,32.7904,32.7904,32.5667,32.6925,83900.0
2009-10-27 10:10:00,46.76,46.92,46.73,46.81,73200.0,32.6856,32.7974,32.6646,32.7205,73200.0
2009-10-27 10:15:00,46.81,46.93,46.69,46.72,72000.0,32.7205,32.8044,32.6366,32.6576,72000.0
2009-10-27 10:20:00,46.74,46.91,46.69,46.76,76000.0,32.6716,32.7904,32.6366,32.6856,76000.0
2009-10-27 10:25:00,46.73,46.98,46.73,46.84,41300.0,32.6646,32.8393,32.6646,32.7415,41300.0
2009-10-27 10:30:00,46.83,46.85,46.72,46.73,62600.0,32.7345,32.7485,32.6576,32.6646,62600.0
2009-10-27 10:35:00,46.75,46.94,46.67,46.84,103900.0,32.6786,32.8114,32.6226,32.7415,103900.0
2009-10-27 10:40:00,46.86,47.05,46.77,46.8,89200.0,32.7555,32.8883,32.6925,32.7135,89200.0
2009-10-27 10:45:00,46.8,46.88,46.74,46.81,64900.0,32.7135,32.7694,32.6716,32.7205,64900.0
2009-10-27 10:50:00,46.81,46.82,46.68,46.74,103600.0,32.7205,32.7275,32.6296,32.6716,103600.0
2009-10-27 10:55:00,46.72,46.79,46.71,46.72,63300.0,32.6576,32.7065,32.6506,32.6576,63300.0
2009-10-27 11:00:00,46.73,46.76,46.66,46.69,83600.0,32.6646,32.6856,32.6157,32.6366,83600.0
2009-10-27 11:05:00,46.69,46.79,46.65,46.79,67400.0,32.6366,32.7065,32.6087,32.7065,67400.0
2009-10-27 11:10:00,46.81,46.84,46.74,46.79,52800.0,32.7205,32.7415,32.6716,32.7065,52800.0
2009-10-27 11:15:00,46.78,46.81,46.74,46.77,66000.0,32.6995,32.7205,32.6716,32.6925,66000.0
2009-10-27 11:20:00,46.78,46.85,46.69,46.71,71600.0,32.6995,32.7485,32.6366,32.6506,71600.0
2009-10-27 11:25:00,46.71,46.92,46.71,46.9,62000.0,32.6506,32.7974,32.6506,32.7834,62000.0
2009-10-27 11:30:00,46.9,47.05,46.89,46.98,65000.0,32.7834,32.8883,32.7764,32.8393,65000.0
2009-10-27 11:35:00,46.98,47.05,46.96,47.01,36200.0,32.8393,32.8883,32.8254,32.8603,36200.0
2009-10-27 11:40:00,47.0,47.04,46.85,46.91,30200.0,32.8533,32.8813,32.7485,32.7904,30200.0
2009-10-27 11:45:00,46.9,47.0,46.89,46.94,35200.0,32.7834,32.8533,32.7764,32.8114,35200.0
2009-10-27 11:50:00,46.95,47.02,46.86,46.86,31400.0,32.8184,32.8673,32.7555,32.7555,31400.0
2009-10-27 11:55:00,46.87,46.99,46.86,46.87,33500.0,32.7624,32.8463,32.7555,32.7624,33500.0
2009-10-27 12:00:00,46.9,46.97,46.85,46.85,34000.0,32.7834,32.8323,32.7485,32.7485,34000.0
2009-10-27 12:05:00,46.85,46.89,46.75,46.79,30700.0,32.7485,32.7764,32.6786,32.7065,30700.0
2009-10-27 12:10:00,46.79,46.86,46.74,46.81,20100.0,32.7065,32.7555,32.6716,32.7205,20100.0
2009-10-27 12:15:00,46.82,46.84,46.81,46.82,23300.0,32.7275,32.7415,32.7205,32.7275,23300.0
2009-10-27 12:20:00,46.82,46.84,46.72,46.77,35600.0,32.7275,32.7415,32.6576,32.6925,35600.0
2009-10-27 12:25:00,46.76,46.81,46.7,46.73,34600.0,32.6856,32.7205,32.6436,32.6646,34600.0
2009-10-27 12:30:00,46.72,46.76,46.67,46.68,27300.0,32.6576,32.6856,32.6226,32.6296,27300.0
2009-10-27 12:35:00,46.67,46.7,46.52,46.52,45500.0,32.6226,32.6436,32.5178,32.5178,45500.0
2009-10-27 12:40:00,46.52,46.56,46.46,46.47,37200.0,32.5178,32.5457,32.4758,32.4828,37200.0
2009-10-27 12:45:00,46.48,46.63,46.42,46.53,51000.0,32.4898,32.5947,32.4479,32.5248,51000.0
2009-10-27 12:50:00,46.53,46.63,46.41,46.43,47200.0,32.5248,32.5947,32.4409,32.4549,47200.0
2009-10-27 12:55:00,46.45,46.58,46.41,46.45,65400.0,32.4689,32.5597,32.4409,32.4689,65400.0
2009-10-27 13:00:00,46.45,46.57,46.44,46.48,43700.0,32.4689,32.5527,32.4619,32.4898,43700.0
2009-10-27 13:05:00,46.47,46.49,46.25,46.37,164600.0,32.4828,32.4968,32.3291,32.4129,164600.0
2009-10-27 13:10:00,46.36,46.39,46.27,46.35,154500.0,32.4059,32.4269,32.343,32.399,154500.0
2009-10-27 13:15:00,46.38,46.4,46.28,46.29,42700.0,32.4199,32.4339,32.35,32.357,42700.0
2009-10-27 13:20:00,46.28,46.29,46.18,46.28,59700.0,32.35,32.357,32.2801,32.35,59700.0
2009-10-27 13:25:00,46.28,46.38,46.28,46.37,37700.0,32.35,32.4199,32.35,32.4129,37700.0
2009-10-27 13:30:00,46.37,46.46,46.26,46.33,45100.0,32.4129,32.4758,32.336,32.385,45100.0
2009-10-27 13:35:00,46.32,46.35,46.25,46.3,53500.0,32.378,32.399,32.3291,32.364,53500.0
2009-10-27 13:40:00,46.31,46.44,46.25,46.38,63200.0,32.371,32.4619,32.3291,32.4199,63200.0
2009-10-27 13:45:00,46.38,46.47,46.34,46.46,16500.0,32.4199,32.4828,32.392,32.4758,16500.0
2009-10-27 13:50:00,46.47,46.49,46.33,46.35,29200.0,32.4828,32.4968,32.385,32.399,29200.0
2009-10-27 13:55:00,46.39,46.44,46.33,46.39,48900.0,32.4269,32.4619,32.385,32.4269,48900.0
2009-10-27 14:00:00,46.4,46.41,46.3,46.31,62100.0,32.4339,32.4409,32.364,32.371,62100.0
2009-10-27 14:05:00,46.31,46.37,46.25,46.34,70200.0,32.371,32.4129,32.3291,32.392,70200.0
2009-10-27 14:10:00,46.35,46.46,46.32,46.4,38100.0,32.399,32.4758,32.378,32.4339,38100.0
2009-10-27 14:15:00,46.39,46.52,46.39,46.46,38700.0,32.4269,32.5178,32.4269,32.4758,38700.0
2009-10-27 14:20:00,46.47,46.47,46.35,46.37,29700.0,32.4828,32.4828,32.399,32.4129,29700.0
2009-10-27 14:25:00,46.38,46.5,46.36,46.37,35500.0,32.4199,32.5038,32.4059,32.4129,35500.0
2009-10-27 14:30:00,46.38,46.5,46.36,46.49,32200.0,32.4199,32.5038,32.4059,32.4968,32200.0
2009-10-27 14:35:00,46.5,46.5,46.39,46.43,33000.0,32.5038,32.5038,32.4269,32.4549,33000.0
2009-10-27 14:40:00,46.44,46.52,46.38,46.39,73700.0,32.4619,32.5178,32.4199,32.4269,73700.0
2009-10-27 14:45:00,46.38,46.39,46.32,46.36,36300.0,32.4199,32.4269,32.378,32.4059,36300.0
2009-10-27 14:50:00,46.36,46.5,46.36,46.43,44100.0,32.4059,32.5038,32.4059,32.4549,44100.0
2009-10-27 14:55:00,46.43,46.49,46.27,46.27,94000.0,32.4549,32.4968,32.343,32.343,94000.0
2009-10-27 15:00:00,46.28,46.33,46.26,46.32,82100.0,32.35,32.385,32.336,32.378,82100.0
2009-10-27 15:05:00,46.32,46.33,46.23,46.25,118800.0,32.378,32.385,32.3151,32.3291,118800.0
2009-10-27 15:10:00,46.25,46.26,46.16,46.24,67500.0,32.3291,32.336,32.2661,32.3221,67500.0
2009-10-27 15:15:00,46.23,46.29,46.16,46.28,183100.0,32.3151,32.357,32.2661,32.35,183100.0
2009-10-27 15:20:00,46.28,46.3,46.19,46.24,107900.0,32.35,32.364,32.2871,32.3221,107900.0
2009-10-27 15:25:00,46.24,46.27,46.16,46.18,117400.0,32.3221,32.343,32.2661,32.2801,117400.0
2009-10-27 15:30:00,46.18,46.26,46.09,46.1,111000.0,32.2801,32.336,32.2172,32.2242,111000.0
2009-10-27 15:35:00,46.09,46.16,46.01,46.02,178500.0,32.2172,32.2661,32.1613,32.1683,178500.0
2009-10-27 15:40:00,46.03,46.18,46.03,46.11,213000.0,32.1753,32.2801,32.1753,32.2312,213000.0
2009-10-27 15:45:00,46.11,46.15,46.03,46.05,151900.0,32.2312,32.2592,32.1753,32.1893,151900.0
2009-10-27 15:50:00,46.05,46.2,46.02,46.06,190100.0,32.1893,32.2941,32.1683,32.1962,190100.0
2009-10-27 15:55:00,46.06,46.12,46.03,46.07,269500.0,32.1962,32.2382,32.1753,32.2032,269500.0
2009-10-28 09:30:00,47.35,48.4,47.35,48.24,323500.0,33.098,33.8319,33.098,33.7201,323500.0
2009-10-28 09:35:00,48.24,49.1,47.97,48.92,291200.0,33.7201,34.3212,33.5313,34.1954,291200.0
2009-10-28 09:40:00,48.92,49.67,48.53,49.56,321900.0,34.1954,34.7197,33.9228,34.6428,321900.0
2009-10-28 09:45:00,49.49,49.75,49.18,49.21,255600.0,34.5938,34.7756,34.3771,34.3981,255600.0
2009-10-28 09:50:00,49.22,49.4,49.03,49.17,390500.0,34.4051,34.5309,34.2723,34.3702,390500.0
2009-10-28 09:55:00,49.18,49.3,48.96,49.13,298600.0,34.3771,34.461,34.2234,34.3422,298600.0
2009-10-28 10:00:00,49.15,49.16,48.75,48.97,224000.0,34.3562,34.3632,34.0766,34.2304,224000.0
2009-10-28 10:05:00,48.99,49.13,48.92,48.98,237600.0,34.2443,34.3422,34.1954,34.2373,237600.0
2009-10-28 10:10:00,48.99,49.08,48.9,48.96,229600.0,34.2443,34.3072,34.1814,34.2234,229600.0
2009-10-28 10:15:00,48.95,48.95,48.76,48.86,144600.0,34.2164,34.2164,34.0836,34.1535,144600.0
2009-10-28 10:20:00,48.86,48.9,48.43,48.53,223100.0,34.1535,34.1814,33.8529,33.9228,223100.0
2009-10-28 10:25:00,48.54,48.66,48.48,48.6,120900.0,33.9298,34.0137,33.8878,33.9717,120900.0
2009-10-28 10:30:00,48.6,48.75,48.59,48.75,417800.0,33.9717,34.0766,33.9647,34.0766,417800.0
2009-10-28 10:35:00,48.75,48.76,48.38,48.57,137300.0,34.0766,34.0836,33.8179,33.9508,137300.0
2009-10-28 10:40:00,48.56,48.6,48.42,48.47,105600.0,33.9438,33.9717,33.8459,33.8809,105600.0
2009-10-28 10:45:00,48.47,48.51,48.11,48.15,147100.0,33.8809,33.9088,33.6292,33.6572,147100.0
2009-10-28 10:50:00,48.15,48.15,47.32,47.37,311200.0,33.6572,33.6572,33.077,33.1119,311200.0
2009-10-28 10:55:00,47.38,47.68,47.1,47.6,279100.0,33.1189,33.3286,32.9232,33.2727,279100.0
2009-10-28 11:00:00,47.63,47.71,47.5,47.63,86100.0,33.2937,33.3496,33.2028,33.2937,86100.0
2009-10-28 11:05:00,47.61,47.8,47.61,47.8,105600.0,33.2797,33.4125,33.2797,33.4125,105600.0
2009-10-28 11:10:00,47.8,47.85,47.61,47.61,58500.0,33.4125,33.4475,33.2797,33.2797,58500.0
2009-10-28 11:15:00,47.61,47.85,47.6,47.8,34300.0,33.2797,33.4475,33.2727,33.4125,34300.0
2009-10-28 11:20:00,47.81,47.81,47.67,47.75,26600.0,33.4195,33.4195,33.3216,33.3776,26600.0
2009-10-28 11:25:00,47.75,47.84,47.69,47.74,66800.0,33.3776,33.4405,33.3356,33.3706,66800.0
2009-10-28 11:30:00,47.74,47.8,47.56,47.57,65500.0,33.3706,33.4125,33.2448,33.2517,65500.0
2009-10-28 11:35:00,47.56,47.64,47.52,47.55,37100.0,33.2448,33.3007,33.2168,33.2378,37100.0
2009-10-28 11:40:00,47.55,47.56,47.32,47.4,62400.0,33.2378,33.2448,33.077,33.1329,62400.0
2009-10-28 11:45:00,47.4,47.4,47.07,47.1,110900.0,33.1329,33.1329,32.9022,32.9232,110900.0
2009-10-28 11:50:00,47.1,47.1,46.79,46.83,119700.0,32.9232,32.9232,32.7065,32.7345,119700.0
2009-10-28 11:55:00,46.83,46.94,46.77,46.87,76300.0,32.7345,32.8114,32.6925,32.7624,76300.0
2009-10-28 12:00:00,46.86,46.98,46.85,46.97,72500.0,32.7555,32.8393,32.7485,32.8323,72500.0
2009-10-28 12:05:00,46.97,47.04,46.82,46.91,64500.0,32.8323,32.8813,32.7275,32.7904,64500.0
2009-10-28 12:10:00,46.93,47.02,46.91,46.99,48400.0,32.8044,32.8673,32.7904,32.8463,48400.0
2009-10-28 12:15:00,46.99,47.0,46.91,47.0,33400.0,32.8463,32.8533,32.7904,32.8533,33400.0
2009-10-28 12:20:00,47.0,47.0,46.87,46.94,58000.0,32.8533,32.8533,32.7624,32.8114,58000.0
2009-10-28 12:25:00,46.96,47.11,46.94,47.05,59000.0,32.8254,32.9302,32.8114,32.8883,59000.0
2009-10-28 12:30:00,47.04,47.11,47.04,47.08,35000.0,32.8813,32.9302,32.8813,32.9092,35000.0
2009-10-28 12:35:00,47.06,47.1,46.96,47.02,38700.0,32.8953,32.9232,32.8254,32.8673,38700.0
2009-10-28 12:40:00,47.02,47.1,46.94,47.09,35600.0,32.8673,32.9232,32.8114,32.9162,35600.0
2009-10-28 12:45:00,47.1,47.13,47.04,47.11,80900.0,32.9232,32.9442,32.8813,32.9302,80900.0
2009-10-28 12:50:00,47.11,47.11,46.66,46.85,119100.0,32.9302,32.9302,32.6157,32.7485,119100.0
2009-10-28 12:55:00,46.85,47.0,46.83,46.96,58500.0,32.7485,32.8533,32.7345,32.8254,58500.0
2009-10-28 13:00:00,46.97,47.0,46.93,46.99,33500.0,32.8323,32.8533,32.8044,32.8463,33500.0
2009-10-28 13:05:00,46.99,47.18,46.99,47.13,97000.0,32.8463,32.9791,32.8463,32.9442,97000.0
2009-10-28 13:10:00,47.15,47.2,47.09,47.18,81600.0,32.9582,32.9931,32.9162,32.9791,81600.0
2009-10-28 13:15:00,47.17,47.27,47.01,47.08,103200.0,32.9721,33.042,32.8603,32.9092,103200.0
2009-10-28 13:20:00,47.06,47.14,47.04,47.14,20600.0,32.8953,32.9512,32.8813,32.9512,20600.0
2009-10-28 13:25:00,47.14,47.17,46.87,46.97,36200.0,32.9512,32.9721,32.7624,32.8323,36200.0
2009-10-28 13:30:00,46.98,47.15,46.98,46.99,15200.0,32.8393,32.9582,32.8393,32.8463,15200.0
2009-10-28 13:35:00,47.0,47.06,46.94,46.95,16600.0,32.8533,32.8953,32.8114,32.8184,16600.0
2009-10-28 13:40:00,46.95,47.09,46.93,46.93,29500.0,32.8184,32.9162,32.8044,32.8044,29500.0
2009-10-28 13:45:00,46.93,47.06,46.93,46.95,24400.0,32.8044,32.8953,32.8044,32.8184,24400.0
2009-10-28 13:50:00,46.93,46.99,46.88,46.99,27500.0,32.8044,32.8463,32.7694,32.8463,27500.0
2009-10-28 13:55:00,46.98,47.0,46.84,46.85,14500.0,32.8393,32.8533,32.7415,32.7485,14500.0
2009-10-28 14:00:00,46.86,46.9,46.73,46.89,44700.0,32.7555,32.7834,32.6646,32.7764,44700.0
2009-10-28 14:05:00,46.89,46.91,46.84,46.85,45400.0,32.7764,32.7904,32.7415,32.7485,45400.0
2009-10-28 14:10:00,46.84,47.01,46.79,46.99,48700.0,32.7415,32.8603,32.7065,32.8463,48700.0
2009-10-28 14:15:00,47.0,47.05,46.96,46.97,108900.0,32.8533,32.8883,32.8254,32.8323,108900.0
2009-10-28 14:20:00,46.98,47.03,46.86,47.0,76700.0,32.8393,32.8743,32.7555,32.8533,76700.0
2009-10-28 14:25:00,47.0,47.05,46.92,46.93,31600.0,32.8533,32.8883,32.7974,32.8044,31600.0
2009-10-28 14:30:00,46.92,46.94,46.81,46.81,56700.0,32.7974,32.8114,32.7205,32.7205,56700.0
2009-10-28 14:35:00,46.81,46.84,46.61,46.63,65000.0,32.7205,32.7415,32.5807,32.5947,65000.0
2009-10-28 14:40:00,46.63,46.77,46.63,46.77,53900.0,32.5947,32.6925,32.5947,32.6925,53900.0
2009-10-28 14:45:00,46.75,46.8,46.65,46.79,46400.0,32.6786,32.7135,32.6087,32.7065,46400.0
2009-10-28 14:50:00,46.8,46.87,46.74,46.86,45200.0,32.7135,32.7624,32.6716,32.7555,45200.0
2009-10-28 14:55:00,46.85,46.91,46.67,46.68,43300.0,32.7485,32.7904,32.6226,32.6296,43300.0
2009-10-28 15:00:00,46.67,46.86,46.61,46.77,81200.0,32.6226,32.7555,32.5807,32.6925,81200.0
2009-10-28 15:05:00,46.77,46.88,46.76,46.8,105800.0,32.6925,32.7694,32.6856,32.7135,105800.0
2009-10-28 15:10:00,46.8,46.85,46.66,46.68,77200.0,32.7135,32.7485,32.6157,32.6296,77200.0
2009-10-28 15:15:00,46.68,46.78,46.64,46.75,106700.0,32.6296,32.6995,32.6017,32.6786,106700.0
2009-10-28 15:20:00,46.75,46.77,46.63,46.63,117800.0,32.6786,32.6925,32.5947,32.5947,117800.0
2009-10-28 15:25:00,46.63,46.64,46.49,46.57,186700.0,32.5947,32.6017,32.4968,32.5527,186700.0
2009-10-28 15:30:00,46.56,46.62,46.54,46.57,111600.0,32.5457,32.5877,32.5318,32.5527,111600.0
2009-10-28 15:35:00,46.56,46.66,46.56,46.6,130900.0,32.5457,32.6157,32.5457,32.5737,130900.0
2009-10-28 15:40:00,46.6,46.6,46.5,46.56,162800.0,32.5737,32.5737,32.5038,32.5457,162800.0
2009-10-28 15:45:00,46.56,46.57,46.4,46.45,202000.0,32.5457,32.5527,32.4339,32.4689,202000.0
2009-10-28 15:50:00,46.45,46.46,46.24,46.28,225200.0,32.4689,32.4758,32.3221,32.35,225200.0
2009-10-28 15:55:00,46.27,46.3,46.19,46.26,272700.0,32.343,32.364,32.2871,32.336,272700.0
2009-10-29 09:30:00,46.61,46.88,46.25,46.31,149400.0,32.5807,32.7694,32.3291,32.371,149400.0
2009-10-29 09:35:00,46.29,46.91,46.29,46.9,98400.0,32.357,32.7904,32.357,32.7834,98400.0
2009-10-29 09:40:00,46.9,47.0,46.61,46.63,48300.0,32.7834,32.8533,32.5807,32.5947,48300.0
2009-10-29 09:45:00,46.62,46.65,46.52,46.57,30400.0,32.5877,32.6087,32.5178,32.5527,30400.0
2009-10-29 09:50:00,46.57,46.7,46.5,46.63,96500.0,32.5527,32.6436,32.5038,32.5947,96500.0
2009-10-29 09:55:00,46.64,46.82,46.62,46.74,60000.0,32.6017,32.7275,32.5877,32.6716,60000.0
2009-10-29 10:00:00,46.74,46.94,46.63,46.88,58200.0,32.6716,32.8114,32.5947,32.7694,58200.0
2009-10-29 10:05:00,46.88,47.18,46.88,47.13,55500.0,32.7694,32.9791,32.7694,32.9442,55500.0
2009-10-29 10:10:00,47.12,47.26,47.12,47.22,52300.0,32.9372,33.0351,32.9372,33.0071,52300.0
2009-10-29 10:15:00,47.21,47.34,47.14,47.26,102100.0,33.0001,33.091,32.9512,33.0351,102100.0
2009-10-29 10:20:00,47.27,47.41,47.21,47.34,74700.0,33.042,33.1399,33.0001,33.091,74700.0
2009-10-29 10:25:00,47.35,47.36,47.19,47.22,69900.0,33.098,33.105,32.9861,33.0071,69900.0
2009-10-29 10:30:00,47.24,47.26,47.06,47.06,77100.0,33.0211,33.0351,32.8953,32.8953,77100.0
2009-10-29 10:35:00,47.02,47.22,46.98,47.16,73800.0,32.8673,33.0071,32.8393,32.9652,73800.0
2009-10-29 10:40:00,47.16,47.18,47.0,47.14,33900.0,32.9652,32.9791,32.8533,32.9512,33900.0
2009-10-29 10:45:00,47.14,47.31,47.14,47.24,58600.0,32.9512,33.07,32.9512,33.0211,58600.0
2009-10-29 10:50:00,47.22,47.43,47.18,47.29,89700.0,33.0071,33.1539,32.9791,33.056,89700.0
2009-10-29 10:55:00,47.29,47.38,47.25,47.3,34300.0,33.056,33.1189,33.0281,33.063,34300.0
2009-10-29 11:00:00,47.3,47.48,47.26,47.39,55200.0,33.063,33.1888,33.0351,33.1259,55200.0
2009-10-29 11:05:00,47.39,47.62,47.39,47.51,35300.0,33.1259,33.2867,33.1259,33.2098,35300.0
2009-10-29 11:10:00,47.5,47.54,47.46,47.54,27700.0,33.2028,33.2308,33.1749,33.2308,27700.0
2009-10-29 11:15:00,47.54,47.62,47.44,47.46,43900.0,33.2308,33.2867,33.1609,33.1749,43900.0
2009-10-29 11:20:00,47.47,47.57,47.4,47.51,34100.0,33.1818,33.2517,33.1329,33.2098,34100.0
2009-10-29 11:25:00,47.51,47.59,47.5,47.57,23100.0,33.2098,33.2657,33.2028,33.2517,23100.0
2009-10-29 11:30:00,47.57,47.6,47.54,47.54,34100.0,33.2517,33.2727,33.2308,33.2308,34100.0
2009-10-29 11:35:00,47.55,47.58,47.46,47.48,49100.0,33.2378,33.2587,33.1749,33.1888,49100.0
2009-10-29 11:40:00,47.48,47.55,47.41,47.43,45600.0,33.1888,33.2378,33.1399,33.1539,45600.0
2009-10-29 11:45:00,47.44,47.45,47.29,47.41,34900.0,33.1609,33.1679,33.056,33.1399,34900.0
2009-10-29 11:50:00,47.42,47.53,47.41,47.46,38700.0,33.1469,33.2238,33.1399,33.1749,38700.0
2009-10-29 11:55:00,47.43,47.49,47.29,47.49,41200.0,33.1539,33.1958,33.056,33.1958,41200.0
2009-10-29 12:00:00,47.48,47.51,47.41,47.45,19200.0,33.1888,33.2098,33.1399,33.1679,19200.0
2009-10-29 12:05:00,47.45,47.51,47.43,47.44,24900.0,33.1679,33.2098,33.1539,33.1609,24900.0
2009-10-29 12:10:00,47.44,47.45,47.29,47.32,16100.0,33.1609,33.1679,33.056,33.077,16100.0
2009-10-29 12:15:00,47.35,47.4,47.32,47.35,11600.0,33.098,33.1329,33.077,33.098,11600.0
2009-10-29 12:20:00,47.35,47.43,47.31,47.41,9300.0,33.098,33.1539,33.07,33.1399,9300.0
2009-10-29 12:25:00,47.41,47.46,47.36,47.36,18200.0,33.1399,33.1749,33.105,33.105,18200.0
2009-10-29 12:30:00,47.37,47.53,47.37,47.45,67800.0,33.1119,33.2238,33.1119,33.1679,67800.0
2009-10-29 12:35:00,47.46,47.59,47.46,47.5,12600.0,33.1749,33.2657,33.1749,33.2028,12600.0
2009-10-29 12:40:00,47.51,47.59,47.49,47.57,16700.0,33.2098,33.2657,33.1958,33.2517,16700.0
2009-10-29 12:45:00,47.57,47.6,47.54,47.55,26800.0,33.2517,33.2727,33.2308,33.2378,26800.0
2009-10-29 12:50:00,47.55,47.56,47.46,47.51,27200.0,33.2378,33.2448,33.1749,33.2098,27200.0
2009-10-29 12:55:00,47.53,47.53,47.41,47.41,16900.0,33.2238,33.2238,33.1399,33.1399,16900.0
2009-10-29 13:00:00,47.42,47.45,47.35,47.37,31100.0,33.1469,33.1679,33.098,33.1119,31100.0
2009-10-29 13:05:00,47.37,47.38,47.32,47.32,22500.0,33.1119,33.1189,33.077,33.077,22500.0
2009-10-29 13:10:00,47.32,47.33,47.23,47.24,34000.0,33.077,33.084,33.0141,33.0211,34000.0
2009-10-29 13:15:00,47.24,47.28,47.2,47.27,39300.0,33.0211,33.049,32.9931,33.042,39300.0
2009-10-29 13:20:00,47.26,47.35,47.26,47.27,27700.0,33.0351,33.098,33.0351,33.042,27700.0
2009-10-29 13:25:00,47.27,47.27,47.2,47.2,28100.0,33.042,33.042,32.9931,32.9931,28100.0
2009-10-29 13:30:00,47.2,47.29,47.18,47.24,44100.0,32.9931,33.056,32.9791,33.0211,44100.0
2009-10-29 13:35:00,47.23,47.33,47.21,47.33,35900.0,33.0141,33.084,33.0001,33.084,35900.0
2009-10-29 13:40:00,47.32,47.39,47.23,47.27,58500.0,33.077,33.1259,33.0141,33.042,58500.0
2009-10-29 13:45:00,47.28,47.31,47.21,47.24,21900.0,33.049,33.07,33.0001,33.0211,21900.0
2009-10-29 13:50:00,47.25,47.34,47.24,47.33,21100.0,33.0281,33.091,33.0211,33.084,21100.0
2009-10-29 13:55:00,47.32,47.32,47.21,47.23,24400.0,33.077,33.077,33.0001,33.0141,24400.0
2009-10-29 14:00:00,47.25,47.29,47.23,47.26,17900.0,33.0281,33.056,33.0141,33.0351,17900.0
2009-10-29 14:05:00,47.26,47.28,47.19,47.22,22900.0,33.0351,33.049,32.9861,33.0071,22900.0
2009-10-29 14:10:00,47.22,47.22,47.12,47.13,25600.0,33.0071,33.0071,32.9372,32.9442,25600.0
2009-10-29 14:15:00,47.13,47.16,47.02,47.06,45000.0,32.9442,32.9652,32.8673,32.8953,45000.0
2009-10-29 14:20:00,47.06,47.13,47.04,47.13,48800.0,32.8953,32.9442,32.8813,32.9442,48800.0
2009-10-29 14:25:00,47.11,47.2,47.09,47.14,38000.0,32.9302,32.9931,32.9162,32.9512,38000.0
2009-10-29 14:30:00,47.15,47.24,47.14,47.19,19500.0,32.9582,33.0211,32.9512,32.9861,19500.0
2009-10-29 14:35:00,47.19,47.23,47.17,47.18,15200.0,32.9861,33.0141,32.9721,32.9791,15200.0
2009-10-29 14:40:00,47.19,47.28,47.18,47.18,21500.0,32.9861,33.049,32.9791,32.9791,21500.0
2009-10-29 14:45:00,47.15,47.15,47.11,47.12,28800.0,32.9582,32.9582,32.9302,32.9372,28800.0
2009-10-29 14:50:00,47.12,47.2,47.11,47.13,22100.0,32.9372,32.9931,32.9302,32.9442,22100.0
2009-10-29 14:55:00,47.12,47.17,47.1,47.11,19600.0,32.9372,32.9721,32.9232,32.9302,19600.0
2009-10-29 15:00:00,47.1,47.13,47.06,47.12,38100.0,32.9232,32.9442,32.8953,32.9372,38100.0
2009-10-29 15:05:00,47.12,47.21,47.09,47.16,70800.0,32.9372,33.0001,32.9162,32.9652,70800.0
2009-10-29 15:10:00,47.16,47.26,47.15,47.21,25300.0,32.9652,33.0351,32.9582,33.0001,25300.0
2009-10-29 15:15:00,47.21,47.22,47.1,47.11,38600.0,33.0001,33.0071,32.9232,32.9302,38600.0
2009-10-29 15:20:00,47.11,47.21,47.07,47.12,35400.0,32.9302,33.0001,32.9022,32.9372,35400.0
2009-10-29 15:25:00,47.12,47.18,47.11,47.12,30400.0,32.9372,32.9791,32.9302,32.9372,30400.0
2009-10-29 15:30:00,47.11,47.12,47.01,47.03,57700.0,32.9302,32.9372,32.8603,32.8743,57700.0
2009-10-29 15:35:00,47.02,47.18,47.01,47.13,70300.0,32.8673,32.9791,32.8603,32.9442,70300.0
2009-10-29 15:40:00,47.13,47.13,46.97,46.98,66600.0,32.9442,32.9442,32.8323,32.8393,66600.0
2009-10-29 15:45:00,46.99,46.99,46.9,46.95,60900.0,32.8463,32.8463,32.7834,32.8184,60900.0
2009-10-29 15:50:00,46.94,47.05,46.93,47.05,74000.0,32.8114,32.8883,32.8044,32.8883,74000.0
2009-10-29 15:55:00,47.06,47.18,47.06,47.13,164500.0,32.8953,32.9791,32.8953,32.9442,164500.0
2009-10-30 09:30:00,46.84,47.0,46.81,46.83,44400.0,32.7415,32.8533,32.7205,32.7345,44400.0
2009-10-30 09:35:00,46.86,47.1,46.86,47.04,23400.0,32.7555,32.9232,32.7555,32.8813,23400.0
2009-10-30 09:40:00,47.03,47.3,46.86,47.16,107000.0,32.8743,33.063,32.7555,32.9652,107000.0
2009-10-30 09:45:00,47.15,47.3,47.01,47.11,83100.0,32.9582,33.063,32.8603,32.9302,83100.0
2009-10-30 09:50:00,47.13,47.15,46.9,47.06,101200.0,32.9442,32.9582,32.7834,32.8953,101200.0
2009-10-30 09:55:00,47.04,47.06,46.91,46.97,87000.0,32.8813,32.8953,32.7904,32.8323,87000.0
2009-10-30 10:00:00,46.99,47.36,46.96,47.21,102100.0,32.8463,33.105,32.8254,33.0001,102100.0
2009-10-30 10:05:00,47.22,47.34,47.15,47.15,37400.0,33.0071,33.091,32.9582,32.9582,37400.0
2009-10-30 10:10:00,47.13,47.33,47.07,47.31,64600.0,32.9442,33.084,32.9022,33.07,64600.0
2009-10-30 10:15:00,47.32,47.37,47.12,47.32,46800.0,33.077,33.1119,32.9372,33.077,46800.0
2009-10-30 10:20:00,47.31,47.31,47.08,47.18,37900.0,33.07,33.07,32.9092,32.9791,37900.0
2009-10-30 10:25:00,47.18,47.3,47.09,47.18,30500.0,32.9791,33.063,32.9162,32.9791,30500.0
2009-10-30 10:30:00,47.16,47.16,46.92,46.95,205200.0,32.9652,32.9652,32.7974,32.8184,205200.0
2009-10-30 10:35:00,46.95,47.01,46.88,46.95,138500.0,32.8184,32.8603,32.7694,32.8184,138500.0
2009-10-30 10:40:00,46.95,46.97,46.86,46.95,52700.0,32.8184,32.8323,32.7555,32.8184,52700.0
2009-10-30 10:45:00,46.97,47.13,46.97,47.03,60400.0,32.8323,32.9442,32.8323,32.8743,60400.0
2009-10-30 10:50:00,47.05,47.18,47.05,47.12,19100.0,32.8883,32.9791,32.8883,32.9372,19100.0
2009-10-30 10:55:00,47.13,47.27,47.08,47.21,43400.0,32.9442,33.042,32.9092,33.0001,43400.0
2009-10-30 11:00:00,47.21,47.25,47.14,47.2,29200.0,33.0001,33.0281,32.9512,32.9931,29200.0
2009-10-30 11:05:00,47.2,47.25,47.08,47.12,44800.0,32.9931,33.0281,32.9092,32.9372,44800.0
2009-10-30 11:10:00,47.13,47.16,47.06,47.06,23100.0,32.9442,32.9652,32.8953,32.8953,23100.0
2009-10-30 11:15:00,47.06,47.16,47.05,47.1,22300.0,32.8953,32.9652,32.8883,32.9232,22300.0
2009-10-30 11:20:00,47.1,47.17,47.05,47.1,47400.0,32.9232,32.9721,32.8883,32.9232,47400.0
2009-10-30 11:25:00,47.09,47.14,47.05,47.06,21700.0,32.9162,32.9512,32.8883,32.8953,21700.0
2009-10-30 11:30:00,47.06,47.2,47.06,47.11,33100.0,32.8953,32.9931,32.8953,32.9302,33100.0
2009-10-30 11:35:00,47.11,47.11,46.85,46.94,41200.0,32.9302,32.9302,32.7485,32.8114,41200.0
2009-10-30 11:40:00,46.92,46.99,46.88,46.97,28500.0,32.7974,32.8463,32.7694,32.8323,28500.0
2009-10-30 11:45:00,46.96,46.97,46.8,46.85,20000.0,32.8254,32.8323,32.7135,32.7485,20000.0
2009-10-30 11:50:00,46.85,46.86,46.7,46.78,30600.0,32.7485,32.7555,32.6436,32.6995,30600.0
2009-10-30 11:55:00,46.78,46.8,46.65,46.76,44100.0,32.6995,32.7135,32.6087,32.6856,44100.0
2009-10-30 12:00:00,46.76,46.82,46.72,46.74,32800.0,32.6856,32.7275,32.6576,32.6716,32800.0
2009-10-30 12:05:00,46.74,47.06,46.74,47.0,36700.0,32.6716,32.8953,32.6716,32.8533,36700.0
2009-10-30 12:10:00,46.98,47.03,46.78,46.79,32900.0,32.8393,32.8743,32.6995,32.7065,32900.0
2009-10-30 12:15:00,46.79,46.82,46.74,46.78,18900.0,32.7065,32.7275,32.6716,32.6995,18900.0
2009-10-30 12:20:00,46.77,46.86,46.75,46.8,31100.0,32.6925,32.7555,32.6786,32.7135,31100.0
2009-10-30 12:25:00,46.8,46.8,46.45,46.55,100000.0,32.7135,32.7135,32.4689,32.5388,100000.0
2009-10-30 12:30:00,46.55,46.72,46.51,46.65,48400.0,32.5388,32.6576,32.5108,32.6087,48400.0
2009-10-30 12:35:00,46.66,46.73,46.62,46.64,34000.0,32.6157,32.6646,32.5877,32.6017,34000.0
2009-10-30 12:40:00,46.63,46.66,46.56,46.56,36000.0,32.5947,32.6157,32.5457,32.5457,36000.0
2009-10-30 12:45:00,46.57,46.63,46.4,46.47,91400.0,32.5527,32.5947,32.4339,32.4828,91400.0
2009-10-30 12:50:00,46.46,46.57,46.42,46.51,52600.0,32.4758,32.5527,32.4479,32.5108,52600.0
2009-10-30 12:55:00,46.5,46.59,46.4,46.4,58600.0,32.5038,32.5667,32.4339,32.4339,58600.0
2009-10-30 13:00:00,46.41,46.53,46.4,46.52,41900.0,32.4409,32.5248,32.4339,32.5178,41900.0
2009-10-30 13:05:00,46.54,46.63,46.47,46.55,66200.0,32.5318,32.5947,32.4828,32.5388,66200.0
2009-10-30 13:10:00,46.54,46.73,46.54,46.62,48600.0,32.5318,32.6646,32.5318,32.5877,48600.0
2009-10-30 13:15:00,46.61,46.66,46.53,46.61,49700.0,32.5807,32.6157,32.5248,32.5807,49700.0
2009-10-30 13:20:00,46.6,46.6,46.36,46.49,62700.0,32.5737,32.5737,32.4059,32.4968,62700.0
2009-10-30 13:25:00,46.5,46.51,46.41,46.44,25400.0,32.5038,32.5108,32.4409,32.4619,25400.0
2009-10-30 13:30:00,46.44,46.49,46.25,46.36,48400.0,32.4619,32.4968,32.3291,32.4059,48400.0
2009-10-30 13:35:00,46.37,46.53,46.36,46.5,27800.0,32.4129,32.5248,32.4059,32.5038,27800.0
2009-10-30 13:40:00,46.5,46.62,46.47,46.61,25600.0,32.5038,32.5877,32.4828,32.5807,25600.0
2009-10-30 13:45:00,46.6,46.75,46.6,46.73,41200.0,32.5737,32.6786,32.5737,32.6646,41200.0
2009-10-30 13:50:00,46.72,46.72,46.59,46.59,8700.0,32.6576,32.6576,32.5667,32.5667,8700.0
2009-10-30 13:55:00,46.58,46.66,46.55,46.56,24000.0,32.5597,32.6157,32.5388,32.5457,24000.0
2009-10-30 14:00:00,46.55,46.64,46.55,46.64,26000.0,32.5388,32.6017,32.5388,32.6017,26000.0
2009-10-30 14:05:00,46.65,46.92,46.63,46.84,44100.0,32.6087,32.7974,32.5947,32.7415,44100.0
2009-10-30 14:10:00,46.83,46.87,46.79,46.8,31400.0,32.7345,32.7624,32.7065,32.7135,31400.0
2009-10-30 14:15:00,46.8,46.81,46.65,46.8,44200.0,32.7135,32.7205,32.6087,32.7135,44200.0
2009-10-30 14:20:00,46.8,46.87,46.64,46.67,31400.0,32.7135,32.7624,32.6017,32.6226,31400.0
2009-10-30 14:25:00,46.68,46.78,46.67,46.73,35700.0,32.6296,32.6995,32.6226,32.6646,35700.0
2009-10-30 14:30:00,46.73,46.73,46.55,46.55,30000.0,32.6646,32.6646,32.5388,32.5388,30000.0
2009-10-30 14:35:00,46.55,46.58,46.4,46.5,42200.0,32.5388,32.5597,32.4339,32.5038,42200.0
2009-10-30 14:40:00,46.5,46.55,46.44,46.51,20800.0,32.5038,32.5388,32.4619,32.5108,20800.0
2009-10-30 14:45:00,46.49,46.67,46.46,46.52,39800.0,32.4968,32.6226,32.4758,32.5178,39800.0
2009-10-30 14:50:00,46.5,46.63,46.43,46.59,38900.0,32.5038,32.5947,32.4549,32.5667,38900.0
2009-10-30 14:55:00,46.59,46.71,46.54,46.69,43100.0,32.5667,32.6506,32.5318,32.6366,43100.0
2009-10-30 15:00:00,46.67,46.72,46.63,46.67,125300.0,32.6226,32.6576,32.5947,32.6226,125300.0
2009-10-30 15:05:00,46.67,46.72,46.55,46.57,145600.0,32.6226,32.6576,32.5388,32.5527,145600.0
2009-10-30 15:10:00,46.57,46.73,46.55,46.63,77400.0,32.5527,32.6646,32.5388,32.5947,77400.0
2009-10-30 15:15:00,46.61,46.71,46.6,46.64,78000.0,32.5807,32.6506,32.5737,32.6017,78000.0
2009-10-30 15:20:00,46.64,46.84,46.6,46.69,70000.0,32.6017,32.7415,32.5737,32.6366,70000.0
2009-10-30 15:25:00,46.68,46.74,46.61,46.69,87300.0,32.6296,32.6716,32.5807,32.6366,87300.0
2009-10-30 15:30:00,46.69,46.87,46.65,46.81,95800.0,32.6366,32.7624,32.6087,32.7205,95800.0
2009-10-30 15:35:00,46.8,46.83,46.68,46.76,106600.0,32.7135,32.7345,32.6296,32.6856,106600.0
2009-10-30 15:40:00,46.76,46.91,46.73,46.79,156700.0,32.6856,32.7904,32.6646,32.7065,156700.0
2009-10-30 15:45:00,46.79,46.87,46.72,46.79,131000.0,32.7065,32.7624,32.6576,32.7065,131000.0
2009-10-30 15:50:00,46.78,46.8,46.59,46.7,176300.0,32.6995,32.7135,32.5667,32.6436,176300.0
2009-10-30 15:55:00,46.69,46.75,46.62,46.62,288000.0,32.6366,32.6786,32.5877,32.5877,288000.0
2009-11-02 09:30:00,46.67,46.91,46.67,46.89,21000.0,32.6226,32.7904,32.6226,32.7764,21000.0
2009-11-02 09:35:00,46.88,46.9,46.55,46.58,28500.0,32.7694,32.7834,32.5388,32.5597,28500.0
2009-11-02 09:40:00,46.59,46.82,46.59,46.74,29100.0,32.5667,32.7275,32.5667,32.6716,29100.0
2009-11-02 09:45:00,46.73,46.92,46.64,46.89,45800.0,32.6646,32.7974,32.6017,32.7764,45800.0
2009-11-02 09:50:00,46.88,47.2,46.86,47.15,55500.0,32.7694,32.9931,32.7555,32.9582,55500.0
2009-11-02 09:55:00,47.13,47.27,47.06,47.08,62500.0,32.9442,33.042,32.8953,32.9092,62500.0
2009-11-02 10:00:00,47.15,47.7,47.12,47.67,132400.0,32.9582,33.3426,32.9372,33.3216,132400.0
2009-11-02 10:05:00,47.66,47.76,47.51,47.51,78500.0,33.3147,33.3846,33.2098,33.2098,78500.0
2009-11-02 10:10:00,47.52,47.68,47.49,47.56,57800.0,33.2168,33.3286,33.1958,33.2448,57800.0
2009-11-02 10:15:00,47.57,47.82,47.57,47.73,56700.0,33.2517,33.4265,33.2517,33.3636,56700.0
2009-11-02 10:20:00,47.72,47.75,47.34,47.34,56400.0,33.3566,33.3776,33.091,33.091,56400.0
2009-11-02 10:25:00,47.3,47.43,47.28,47.34,33200.0,33.063,33.1539,33.049,33.091,33200.0
2009-11-02 10:30:00,47.35,47.57,47.35,47.44,62200.0,33.098,33.2517,33.098,33.1609,62200.0
2009-11-02 10:35:00,47.44,47.57,47.39,47.57,35700.0,33.1609,33.2517,33.1259,33.2517,35700.0
2009-11-02 10:40:00,47.57,47.59,47.45,47.45,27100.0,33.2517,33.2657,33.1679,33.1679,27100.0
2009-11-02 10:45:00,47.45,47.49,47.31,47.44,51400.0,33.1679,33.1958,33.07,33.1609,51400.0
2009-11-02 10:50:00,47.45,47.54,47.27,47.38,22500.0,33.1679,33.2308,33.042,33.1189,22500.0
2009-11-02 10:55:00,47.38,47.45,47.24,47.28,31400.0,33.1189,33.1679,33.0211,33.049,31400.0
2009-11-02 11:00:00,47.27,47.37,47.16,47.29,43800.0,33.042,33.1119,32.9652,33.056,43800.0
2009-11-02 11:05:00,47.3,47.37,47.19,47.32,17300.0,33.063,33.1119,32.9861,33.077,17300.0
2009-11-02 11:10:00,47.3,47.51,47.18,47.49,36200.0,33.063,33.2098,32.9791,33.1958,36200.0
2009-11-02 11:15:00,47.51,47.53,47.44,47.46,18500.0,33.2098,33.2238,33.1609,33.1749,18500.0
2009-11-02 11:20:00,47.47,47.68,47.47,47.67,32800.0,33.1818,33.3286,33.1818,33.3216,32800.0
2009-11-02 11:25:00,47.65,47.66,47.44,47.6,34900.0,33.3077,33.3147,33.1609,33.2727,34900.0
2009-11-02 11:30:00,47.61,47.64,47.52,47.56,17600.0,33.2797,33.3007,33.2168,33.2448,17600.0
2009-11-02 11:35:00,47.57,47.57,47.33,47.35,35400.0,33.2517,33.2517,33.084,33.098,35400.0
2009-11-02 11:40:00,47.34,47.4,47.34,47.38,10500.0,33.091,33.1329,33.091,33.1189,10500.0
2009-11-02 11:45:00,47.38,47.38,47.24,47.25,26500.0,33.1189,33.1189,33.0211,33.0281,26500.0
2009-11-02 11:50:00,47.25,47.26,47.17,47.22,19000.0,33.0281,33.0351,32.9721,33.0071,19000.0
2009-11-02 11:55:00,47.22,47.38,47.21,47.29,15200.0,33.0071,33.1189,33.0001,33.056,15200.0
2009-11-02 12:00:00,47.29,47.33,47.2,47.2,37000.0,33.056,33.084,32.9931,32.9931,37000.0
2009-11-02 12:05:00,47.18,47.23,47.09,47.15,23800.0,32.9791,33.0141,32.9162,32.9582,23800.0
2009-11-02 12:10:00,47.16,47.17,47.12,47.17,8600.0,32.9652,32.9721,32.9372,32.9721,8600.0
2009-11-02 12:15:00,47.18,47.19,47.05,47.16,20700.0,32.9791,32.9861,32.8883,32.9652,20700.0
2009-11-02 12:20:00,47.17,47.19,47.14,47.18,20500.0,32.9721,32.9861,32.9512,32.9791,20500.0
2009-11-02 12:25:00,47.18,47.22,47.13,47.14,28800.0,32.9791,33.0071,32.9442,32.9512,28800.0
2009-11-02 12:30:00,47.15,47.22,46.99,47.03,26200.0,32.9582,33.0071,32.8463,32.8743,26200.0
2009-11-02 12:35:00,47.03,47.1,47.01,47.04,25100.0,32.8743,32.9232,32.8603,32.8813,25100.0
2009-11-02 12:40:00,47.03,47.05,46.87,46.97,26400.0,32.8743,32.8883,32.7624,32.8323,26400.0
2009-11-02 12:45:00,46.96,47.06,46.89,47.0,55500.0,32.8254,32.8953,32.7764,32.8533,55500.0
2009-11-02 12:50:00,47.01,47.01,46.64,46.74,88000.0,32.8603,32.8603,32.6017,32.6716,88000.0
2009-11-02 12:55:00,46.76,46.77,46.46,46.47,47600.0,32.6856,32.6925,32.4758,32.4828,47600.0
2009-11-02 13:00:00,46.48,46.82,46.44,46.82,65500.0,32.4898,32.7275,32.4619,32.7275,65500.0
2009-11-02 13:05:00,46.81,46.82,46.61,46.67,38700.0,32.7205,32.7275,32.5807,32.6226,38700.0
2009-11-02 13:10:00,46.69,46.74,46.65,46.65,21300.0,32.6366,32.6716,32.6087,32.6087,21300.0
2009-11-02 13:15:00,46.66,46.79,46.59,46.79,48600.0,32.6157,32.7065,32.5667,32.7065,48600.0
2009-11-02 13:20:00,46.77,46.85,46.73,46.79,30600.0,32.6925,32.7485,32.6646,32.7065,30600.0
2009-11-02 13:25:00,46.8,46.8,46.68,46.7,14400.0,32.7135,32.7135,32.6296,32.6436,14400.0
2009-11-02 13:30:00,46.7,46.7,46.51,46.52,34300.0,32.6436,32.6436,32.5108,32.5178,34300.0
2009-11-02 13:35:00,46.51,46.51,46.41,46.48,30400.0,32.5108,32.5108,32.4409,32.4898,30400.0
2009-11-02 13:40:00,46.48,46.57,46.45,46.55,16300.0,32.4898,32.5527,32.4689,32.5388,16300.0
2009-11-02 13:45:00,46.54,46.55,46.41,46.49,14300.0,32.5318,32.5388,32.4409,32.4968,14300.0
2009-11-02 13:50:00,46.47,46.47,46.3,46.36,46800.0,32.4828,32.4828,32.364,32.4059,46800.0
2009-11-02 13:55:00,46.36,46.39,46.18,46.18,56200.0,32.4059,32.4269,32.2801,32.2801,56200.0
2009-11-02 14:00:00,46.17,46.18,46.08,46.08,54000.0,32.2731,32.2801,32.2102,32.2102,54000.0
2009-11-02 14:05:00,46.07,46.07,45.94,45.97,79900.0,32.2032,32.2032,32.1124,32.1333,79900.0
2009-11-02 14:10:00,45.98,46.13,45.96,46.09,66200.0,32.1403,32.2452,32.1263,32.2172,66200.0
2009-11-02 14:15:00,46.1,46.13,46.06,46.08,46900.0,32.2242,32.2452,32.1962,32.2102,46900.0
2009-11-02 14:20:00,46.08,46.48,46.08,46.42,41300.0,32.2102,32.4898,32.2102,32.4479,41300.0
2009-11-02 14:25:00,46.42,46.48,46.35,46.45,17700.0,32.4479,32.4898,32.399,32.4689,17700.0
2009-11-02 14:30:00,46.48,46.53,46.38,46.48,24300.0,32.4898,32.5248,32.4199,32.4898,24300.0
2009-11-02 14:35:00,46.47,46.48,46.37,46.39,22600.0,32.4828,32.4898,32.4129,32.4269,22600.0
2009-11-02 14:40:00,46.4,46.59,46.4,46.48,30600.0,32.4339,32.5667,32.4339,32.4898,30600.0
2009-11-02 14:45:00,46.49,46.58,46.4,46.41,24000.0,32.4968,32.5597,32.4339,32.4409,24000.0
2009-11-02 14:50:00,46.42,46.56,46.41,46.56,20700.0,32.4479,32.5457,32.4409,32.5457,20700.0
2009-11-02 14:55:00,46.55,46.56,46.3,46.45,36400.0,32.5388,32.5457,32.364,32.4689,36400.0
2009-11-02 15:00:00,46.46,46.63,46.44,46.58,64500.0,32.4758,32.5947,32.4619,32.5597,64500.0
2009-11-02 15:05:00,46.59,46.63,46.44,46.47,43200.0,32.5667,32.5947,32.4619,32.4828,43200.0
2009-11-02 15:10:00,46.47,46.57,46.44,46.51,50900.0,32.4828,32.5527,32.4619,32.5108,50900.0
2009-11-02 15:15:00,46.49,46.55,46.32,46.32,47600.0,32.4968,32.5388,32.378,32.378,47600.0
2009-11-02 15:20:00,46.33,46.39,46.29,46.36,63300.0,32.385,32.4269,32.357,32.4059,63300.0
2009-11-02 15:25:00,46.35,46.46,46.23,46.41,38300.0,32.399,32.4758,32.3151,32.4409,38300.0
2009-11-02 15:30:00,46.4,46.64,46.39,46.51,64100.0,32.4339,32.6017,32.4269,32.5108,64100.0
2009-11-02 15:35:00,46.52,46.64,46.52,46.56,57400.0,32.5178,32.6017,32.5178,32.5457,57400.0
2009-11-02 15:40:00,46.56,46.69,46.56,46.64,55000.0,32.5457,32.6366,32.5457,32.6017,55000.0
2009-11-02 15:45:00,46.64,46.65,46.49,46.54,94200.0,32.6017,32.6087,32.4968,32.5318,94200.0
2009-11-02 15:50:00,46.54,46.65,46.53,46.6,105600.0,32.5318,32.6087,32.5248,32.5737,105600.0
2009-11-02 15:55:00,46.6,46.67,46.6,46.61,182100.0,32.5737,32.6226,32.5737,32.5807,182100.0
2009-11-03 09:30:00,49.68,50.0,48.89,49.25,492800.0,34.7267,34.9503,34.1744,34.4261,492800.0
2009-11-03 09:35:00,49.25,49.64,48.85,49.27,387600.0,34.4261,34.6987,34.1465,34.4401,387600.0
2009-11-03 09:40:00,49.27,49.5,49.14,49.35,289600.0,34.4401,34.6008,34.3492,34.496,289600.0
2009-11-03 09:45:00,49.35,49.45,49.28,49.31,316200.0,34.496,34.5659,34.447,34.468,316200.0
2009-11-03 09:50:00,49.31,49.37,49.15,49.2,294300.0,34.468,34.51,34.3562,34.3911,294300.0
2009-11-03 09:55:00,49.21,49.34,49.14,49.15,187300.0,34.3981,34.489,34.3492,34.3562,187300.0
2009-11-03 10:00:00,49.15,49.35,49.15,49.35,254100.0,34.3562,34.496,34.3562,34.496,254100.0
2009-11-03 10:05:00,49.35,49.37,49.23,49.25,268600.0,34.496,34.51,34.4121,34.4261,268600.0
2009-11-03 10:10:00,49.25,49.26,49.16,49.2,241800.0,34.4261,34.4331,34.3632,34.3911,241800.0
2009-11-03 10:15:00,49.2,49.26,48.72,48.87,275500.0,34.3911,34.4331,34.0556,34.1605,275500.0
2009-11-03 10:20:00,48.86,48.9,48.41,48.41,278300.0,34.1535,34.1814,33.8389,33.8389,278300.0
2009-11-03 10:25:00,48.41,48.55,48.28,48.43,310600.0,33.8389,33.9368,33.748,33.8529,310600.0
2009-11-03 10:30:00,48.42,48.59,48.34,48.49,200700.0,33.8459,33.9647,33.79,33.8948,200700.0
2009-11-03 10:35:00,48.51,48.52,48.07,48.24,163400.0,33.9088,33.9158,33.6012,33.7201,163400.0
2009-11-03 10:40:00,48.21,48.51,48.21,48.49,79000.0,33.6991,33.9088,33.6991,33.8948,79000.0
2009-11-03 10:45:00,48.48,48.6,48.37,48.58,74200.0,33.8878,33.9717,33.811,33.9577,74200.0
2009-11-03 10:50:00,48.57,48.59,48.48,48.5,80700.0,33.9508,33.9647,33.8878,33.9018,80700.0
2009-11-03 10:55:00,48.51,48.53,48.43,48.46,80700.0,33.9088,33.9228,33.8529,33.8739,80700.0
2009-11-03 11:00:00,48.45,48.71,48.38,48.68,128400.0,33.8669,34.0486,33.8179,34.0276,128400.0
2009-11-03 11:05:00,48.69,48.7,48.53,48.58,87300.0,34.0346,34.0416,33.9228,33.9577,87300.0
2009-11-03 11:10:00,48.58,48.58,48.42,48.56,141700.0,33.9577,33.9577,33.8459,33.9438,141700.0
2009-11-03 11:15:00,48.57,48.58,48.37,48.4,122200.0,33.9508,33.9577,33.811,33.8319,122200.0
2009-11-03 11:20:00,48.38,48.6,48.37,48.58,170300.0,33.8179,33.9717,33.811,33.9577,170300.0
2009-11-03 11:25:00,48.57,48.66,48.35,48.42,137200.0,33.9508,34.0137,33.797,33.8459,137200.0
2009-11-03 11:30:00,48.43,48.5,48.41,48.44,74100.0,33.8529,33.9018,33.8389,33.8599,74100.0
2009-11-03 11:35:00,48.44,48.5,48.39,48.46,94500.0,33.8599,33.9018,33.8249,33.8739,94500.0
2009-11-03 11:40:00,48.46,48.49,48.4,48.41,46500.0,33.8739,33.8948,33.8319,33.8389,46500.0
2009-11-03 11:45:00,48.41,48.53,48.38,48.46,80400.0,33.8389,33.9228,33.8179,33.8739,80400.0
2009-11-03 11:50:00,48.44,48.45,48.31,48.36,89400.0,33.8599,33.8669,33.769,33.804,89400.0
2009-11-03 11:55:00,48.36,48.4,48.21,48.21,67300.0,33.804,33.8319,33.6991,33.6991,67300.0
2009-11-03 12:00:00,48.21,48.27,48.12,48.12,59400.0,33.6991,33.7411,33.6362,33.6362,59400.0
2009-11-03 12:05:00,48.13,48.13,47.84,47.85,197500.0,33.6432,33.6432,33.4405,33.4475,197500.0
2009-11-03 12:10:00,47.85,47.86,47.55,47.7,222200.0,33.4475,33.4545,33.2378,33.3426,222200.0
2009-11-03 12:15:00,47.69,47.7,47.57,47.63,231700.0,33.3356,33.3426,33.2517,33.2937,231700.0
2009-11-03 12:20:00,47.63,47.8,47.63,47.73,191800.0,33.2937,33.4125,33.2937,33.3636,191800.0
2009-11-03 12:25:00,47.73,47.88,47.7,47.86,180200.0,33.3636,33.4684,33.3426,33.4545,180200.0
2009-11-03 12:30:00,47.85,48.03,47.84,47.94,106200.0,33.4475,33.5733,33.4405,33.5104,106200.0
2009-11-03 12:35:00,47.94,48.23,47.94,48.18,145800.0,33.5104,33.7131,33.5104,33.6781,145800.0
2009-11-03 12:40:00,48.18,48.44,48.18,48.41,215000.0,33.6781,33.8599,33.6781,33.8389,215000.0
2009-11-03 12:45:00,48.42,48.54,48.38,48.5,178100.0,33.8459,33.9298,33.8179,33.9018,178100.0
2009-11-03 12:50:00,48.51,48.59,48.24,48.24,118900.0,33.9088,33.9647,33.7201,33.7201,118900.0
2009-11-03 12:55:00,48.24,48.4,48.22,48.39,117800.0,33.7201,33.8319,33.7061,33.8249,117800.0
2009-11-03 13:00:00,48.39,48.47,48.33,48.39,82600.0,33.8249,33.8809,33.783,33.8249,82600.0
2009-11-03 13:05:00,48.39,48.49,48.34,48.37,118700.0,33.8249,33.8948,33.79,33.811,118700.0
2009-11-03 13:10:00,48.37,48.47,48.29,48.45,130300.0,33.811,33.8809,33.755,33.8669,130300.0
2009-11-03 13:15:00,48.45,48.62,48.45,48.61,80000.0,33.8669,33.9857,33.8669,33.9787,80000.0
2009-11-03 13:20:00,48.61,48.7,48.56,48.66,198900.0,33.9787,34.0416,33.9438,34.0137,198900.0
2009-11-03 13:25:00,48.67,48.75,48.59,48.71,106100.0,34.0207,34.0766,33.9647,34.0486,106100.0
2009-11-03 13:30:00,48.7,48.77,48.62,48.65,63200.0,34.0416,34.0906,33.9857,34.0067,63200.0
2009-11-03 13:35:00,48.64,48.84,48.6,48.84,135600.0,33.9997,34.1395,33.9717,34.1395,135600.0
2009-11-03 13:40:00,48.84,48.93,48.81,48.91,168300.0,34.1395,34.2024,34.1185,34.1884,168300.0
2009-11-03 13:45:00,48.9,49.07,48.89,49.02,155600.0,34.1814,34.3003,34.1744,34.2653,155600.0
2009-11-03 13:50:00,49.01,49.1,49.0,49.05,159700.0,34.2583,34.3212,34.2513,34.2863,159700.0
2009-11-03 13:55:00,49.05,49.1,49.0,49.07,121600.0,34.2863,34.3212,34.2513,34.3003,121600.0
2009-11-03 14:00:00,49.07,49.16,49.03,49.13,202200.0,34.3003,34.3632,34.2723,34.3422,202200.0
2009-11-03 14:05:00,49.14,49.18,49.13,49.17,109700.0,34.3492,34.3771,34.3422,34.3702,109700.0
2009-11-03 14:10:00,49.17,49.19,49.06,49.08,168900.0,34.3702,34.3841,34.2933,34.3072,168900.0
2009-11-03 14:15:00,49.08,49.19,49.08,49.15,243600.0,34.3072,34.3841,34.3072,34.3562,243600.0
2009-11-03 14:20:00,49.15,49.25,49.15,49.2,218000.0,34.3562,34.4261,34.3562,34.3911,218000.0
2009-11-03 14:25:00,49.19,49.25,48.98,49.0,169800.0,34.3841,34.4261,34.2373,34.2513,169800.0
2009-11-03 14:30:00,49.0,49.09,48.99,49.02,122900.0,34.2513,34.3142,34.2443,34.2653,122900.0
2009-11-03 14:35:00,49.01,49.16,49.01,49.14,130000.0,34.2583,34.3632,34.2583,34.3492,130000.0
2009-11-03 14:40:00,49.14,49.19,49.1,49.16,67500.0,34.3492,34.3841,34.3212,34.3632,67500.0
2009-11-03 14:45:00,49.15,49.21,49.14,49.15,55100.0,34.3562,34.3981,34.3492,34.3562,55100.0
2009-11-03 14:50:00,49.15,49.18,49.12,49.12,80400.0,34.3562,34.3771,34.3352,34.3352,80400.0
2009-11-03 14:55:00,49.13,49.19,49.1,49.13,224100.0,34.3422,34.3841,34.3212,34.3422,224100.0
2009-11-03 15:00:00,49.14,49.17,49.05,49.05,187800.0,34.3492,34.3702,34.2863,34.2863,187800.0
2009-11-03 15:05:00,49.05,49.1,49.02,49.06,86700.0,34.2863,34.3212,34.2653,34.2933,86700.0
2009-11-03 15:10:00,49.07,49.15,49.04,49.07,107500.0,34.3003,34.3562,34.2793,34.3003,107500.0
2009-11-03 15:15:00,49.06,49.12,49.04,49.08,65400.0,34.2933,34.3352,34.2793,34.3072,65400.0
2009-11-03 15:20:00,49.08,49.09,48.97,49.01,94600.0,34.3072,34.3142,34.2304,34.2583,94600.0
2009-11-03 15:25:00,49.0,49.09,48.99,49.07,61000.0,34.2513,34.3142,34.2443,34.3003,61000.0
2009-11-03 15:30:00,49.08,49.15,49.05,49.11,126200.0,34.3072,34.3562,34.2863,34.3282,126200.0
2009-11-03 15:35:00,49.1,49.13,49.08,49.1,148900.0,34.3212,34.3422,34.3072,34.3212,148900.0
2009-11-03 15:40:00,49.1,49.2,49.1,49.17,197700.0,34.3212,34.3911,34.3212,34.3702,197700.0
2009-11-03 15:45:00,49.17,49.21,49.12,49.13,152400.0,34.3702,34.3981,34.3352,34.3422,152400.0
2009-11-03 15:50:00,49.13,49.18,49.13,49.14,197600.0,34.3422,34.3771,34.3422,34.3492,197600.0
2009-11-03 15:55:00,49.14,49.17,49.11,49.16,301800.0,34.3492,34.3702,34.3282,34.3632,301800.0
2009-11-04 09:30:00,49.44,49.61,49.44,49.51,229400.0,34.7945,34.9142,34.7945,34.8438,229400.0
2009-11-04 09:35:00,49.51,49.52,49.19,49.26,174900.0,34.8438,34.8509,34.6186,34.6679,174900.0
2009-11-04 09:40:00,49.26,49.44,49.21,49.42,87500.0,34.6679,34.7945,34.6327,34.7805,87500.0
2009-11-04 09:45:00,49.4,49.55,49.37,49.52,106700.0,34.7664,34.872,34.7453,34.8509,106700.0
2009-11-04 09:50:00,49.52,49.55,49.44,49.5,113400.0,34.8509,34.872,34.7945,34.8368,113400.0
2009-11-04 09:55:00,49.5,49.59,49.48,49.51,86600.0,34.8368,34.9001,34.8227,34.8438,86600.0
2009-11-04 10:00:00,49.5,49.69,49.45,49.52,193700.0,34.8368,34.9705,34.8016,34.8509,193700.0
2009-11-04 10:05:00,49.53,49.6,49.5,49.54,81400.0,34.8579,34.9072,34.8368,34.8649,81400.0
2009-11-04 10:10:00,49.55,49.6,49.48,49.57,109800.0,34.872,34.9072,34.8227,34.886,109800.0
2009-11-04 10:15:00,49.57,49.66,49.53,49.64,54900.0,34.886,34.9494,34.8579,34.9353,54900.0
2009-11-04 10:20:00,49.64,49.64,49.49,49.51,109000.0,34.9353,34.9353,34.8297,34.8438,109000.0
2009-11-04 10:25:00,49.52,49.56,49.5,49.54,37900.0,34.8509,34.879,34.8368,34.8649,37900.0
2009-11-04 10:30:00,49.54,49.58,49.52,49.56,103600.0,34.8649,34.8931,34.8509,34.879,103600.0
2009-11-04 10:35:00,49.56,49.68,49.55,49.65,145600.0,34.879,34.9635,34.872,34.9423,145600.0
2009-11-04 10:40:00,49.64,49.89,49.62,49.87,196400.0,34.9353,35.1112,34.9212,35.0972,196400.0
2009-11-04 10:45:00,49.87,49.92,49.78,49.84,91300.0,35.0972,35.1324,35.0338,35.0761,91300.0
2009-11-04 10:50:00,49.85,49.88,49.8,49.81,44500.0,35.0831,35.1042,35.0479,35.0549,44500.0
2009-11-04 10:55:00,49.81,49.92,49.8,49.86,97000.0,35.0549,35.1324,35.0479,35.0901,97000.0
2009-11-04 11:00:00,49.86,49.93,49.83,49.91,93400.0,35.0901,35.1394,35.069,35.1253,93400.0
2009-11-04 11:05:00,49.89,49.91,49.77,49.78,69500.0,35.1112,35.1253,35.0268,35.0338,69500.0
2009-11-04 11:10:00,49.77,49.87,49.77,49.78,85500.0,35.0268,35.0972,35.0268,35.0338,85500.0
2009-11-04 11:15:00,49.78,49.79,49.69,49.73,158300.0,35.0338,35.0409,34.9705,34.9986,158300.0
2009-11-04 11:20:00,49.73,49.75,49.68,49.68,75000.0,34.9986,35.0127,34.9635,34.9635,75000.0
2009-11-04 11:25:00,49.68,49.71,49.59,49.65,65400.0,34.9635,34.9846,34.9001,34.9423,65400.0
2009-11-04 11:30:00,49.65,49.66,49.59,49.6,84200.0,34.9423,34.9494,34.9001,34.9072,84200.0
2009-11-04 11:35:00,49.61,49.63,49.56,49.56,81200.0,34.9142,34.9283,34.879,34.879,81200.0
2009-11-04 11:40:00,49.56,49.61,49.47,49.61,334500.0,34.879,34.9142,34.8157,34.9142,334500.0
2009-11-04 11:45:00,49.61,49.74,49.61,49.74,43300.0,34.9142,35.0057,34.9142,35.0057,43300.0
2009-11-04 11:50:00,49.74,49.8,49.7,49.77,60600.0,35.0057,35.0479,34.9775,35.0268,60600.0
2009-11-04 11:55:00,49.78,49.81,49.66,49.66,42500.0,35.0338,35.0549,34.9494,34.9494,42500.0
2009-11-04 12:00:00,49.67,49.74,49.64,49.68,55000.0,34.9564,35.0057,34.9353,34.9635,55000.0
2009-11-04 12:05:00,49.68,49.68,49.58,49.61,40600.0,34.9635,34.9635,34.8931,34.9142,40600.0
2009-11-04 12:10:00,49.6,49.61,49.5,49.61,38800.0,34.9072,34.9142,34.8368,34.9142,38800.0
2009-11-04 12:15:00,49.61,49.72,49.6,49.67,36500.0,34.9142,34.9916,34.9072,34.9564,36500.0
2009-11-04 12:20:00,49.68,49.68,49.61,49.66,46300.0,34.9635,34.9635,34.9142,34.9494,46300.0
2009-11-04 12:25:00,49.65,49.75,49.62,49.73,308200.0,34.9423,35.0127,34.9212,34.9986,308200.0
2009-11-04 12:30:00,49.73,49.76,49.73,49.75,95400.0,34.9986,35.0198,34.9986,35.0127,95400.0
2009-11-04 12:35:00,49.75,49.76,49.75,49.76,20700.0,35.0127,35.0198,35.0127,35.0198,20700.0
2009-11-04 12:40:00,49.75,49.76,49.75,49.76,23700.0,35.0127,35.0198,35.0127,35.0198,23700.0
2009-11-04 12:45:00,49.76,49.79,49.71,49.74,67400.0,35.0198,35.0409,34.9846,35.0057,67400.0
2009-11-04 12:50:00,49.72,49.76,49.68,49.71,47900.0,34.9916,35.0198,34.9635,34.9846,47900.0
2009-11-04 12:55:00,49.69,49.76,49.69,49.75,23300.0,34.9705,35.0198,34.9705,35.0127,23300.0
2009-11-04 13:00:00,49.74,49.76,49.73,49.75,19600.0,35.0057,35.0198,34.9986,35.0127,19600.0
2009-11-04 13:05:00,49.75,49.76,49.7,49.7,41200.0,35.0127,35.0198,34.9775,34.9775,41200.0
2009-11-04 13:10:00,49.71,49.75,49.7,49.72,27500.0,34.9846,35.0127,34.9775,34.9916,27500.0
2009-11-04 13:15:00,49.74,49.74,49.66,49.69,27100.0,35.0057,35.0057,34.9494,34.9705,27100.0
2009-11-04 13:20:00,49.68,49.77,49.68,49.76,73300.0,34.9635,35.0268,34.9635,35.0198,73300.0
2009-11-04 13:25:00,49.76,49.81,49.7,49.81,56600.0,35.0198,35.0549,34.9775,35.0549,56600.0
2009-11-04 13:30:00,49.8,49.89,49.8,49.88,61700.0,35.0479,35.1112,35.0479,35.1042,61700.0
2009-11-04 13:35:00,49.89,49.92,49.85,49.85,51300.0,35.1112,35.1324,35.0831,35.0831,51300.0
2009-11-04 13:40:00,49.85,49.88,49.83,49.87,25300.0,35.0831,35.1042,35.069,35.0972,25300.0
2009-11-04 13:45:00,49.87,49.93,49.87,49.93,52400.0,35.0972,35.1394,35.0972,35.1394,52400.0
2009-11-04 13:50:00,49.92,49.96,49.92,49.93,46400.0,35.1324,35.1605,35.1324,35.1394,46400.0
2009-11-04 13:55:00,49.94,49.99,49.93,49.98,54100.0,35.1464,35.1816,35.1394,35.1746,54100.0
2009-11-04 14:00:00,49.98,49.98,49.89,49.92,150100.0,35.1746,35.1746,35.1112,35.1324,150100.0
2009-11-04 14:05:00,49.93,49.94,49.8,49.87,107500.0,35.1394,35.1464,35.0479,35.0972,107500.0
2009-11-04 14:10:00,49.87,49.92,49.85,49.87,41800.0,35.0972,35.1324,35.0831,35.0972,41800.0
2009-11-04 14:15:00,49.88,50.0,49.46,49.58,165300.0,35.1042,35.1887,34.8086,34.8931,165300.0
2009-11-04 14:20:00,49.58,49.97,49.55,49.9,179100.0,34.8931,35.1675,34.872,35.1183,179100.0
2009-11-04 14:25:00,49.87,49.96,49.75,49.83,206000.0,35.0972,35.1605,35.0127,35.069,206000.0
2009-11-04 14:30:00,49.83,50.15,49.74,50.1,177000.0,35.069,35.2942,35.0057,35.259,177000.0
2009-11-04 14:35:00,50.06,50.22,50.02,50.12,104300.0,35.2309,35.3435,35.2027,35.2731,104300.0
2009-11-04 14:40:00,50.12,50.33,50.03,50.13,137400.0,35.2731,35.4209,35.2098,35.2802,137400.0
2009-11-04 14:45:00,50.13,50.26,50.11,50.23,107700.0,35.2802,35.3716,35.2661,35.3505,107700.0
2009-11-04 14:50:00,50.21,50.3,50.16,50.18,106500.0,35.3365,35.3998,35.3013,35.3153,106500.0
2009-11-04 14:55:00,50.18,50.36,50.14,50.33,118900.0,35.3153,35.442,35.2872,35.4209,118900.0
2009-11-04 15:00:00,50.32,50.34,50.21,50.24,143600.0,35.4139,35.4279,35.3365,35.3576,143600.0
2009-11-04 15:05:00,50.24,50.3,50.23,50.29,92500.0,35.3576,35.3998,35.3505,35.3928,92500.0
2009-11-04 15:10:00,50.29,50.38,50.09,50.17,126700.0,35.3928,35.4561,35.252,35.3083,126700.0
2009-11-04 15:15:00,50.18,50.26,50.1,50.19,95800.0,35.3153,35.3716,35.259,35.3224,95800.0
2009-11-04 15:20:00,50.18,50.19,50.11,50.19,61500.0,35.3153,35.3224,35.2661,35.3224,61500.0
2009-11-04 15:25:00,50.19,50.22,50.09,50.16,100100.0,35.3224,35.3435,35.252,35.3013,100100.0
2009-11-04 15:30:00,50.16,50.18,50.1,50.13,373200.0,35.3013,35.3153,35.259,35.2802,373200.0
2009-11-04 15:35:00,50.14,50.18,49.89,49.93,162100.0,35.2872,35.3153,35.1112,35.1394,162100.0
2009-11-04 15:40:00,49.94,49.94,49.79,49.8,169000.0,35.1464,35.1464,35.0409,35.0479,169000.0
2009-11-04 15:45:00,49.8,49.88,49.8,49.82,171900.0,35.0479,35.1042,35.0479,35.062,171900.0
2009-11-04 15:50:00,49.82,49.83,49.8,49.82,208300.0,35.062,35.069,35.0479,35.062,208300.0
2009-11-04 15:55:00,49.82,49.86,49.8,49.86,243300.0,35.062,35.0901,35.0479,35.0901,243300.0
2009-11-05 09:30:00,50.26,50.45,50.07,50.14,140300.0,35.3716,35.5054,35.2379,35.2872,140300.0
2009-11-05 09:35:00,50.14,50.16,49.9,49.97,58500.0,35.2872,35.3013,35.1183,35.1675,58500.0
2009-11-05 09:40:00,49.95,50.12,49.92,50.01,49800.0,35.1535,35.2731,35.1324,35.1957,49800.0
2009-11-05 09:45:00,50.01,50.31,50.01,50.23,43600.0,35.1957,35.4068,35.1957,35.3505,43600.0
2009-11-05 09:50:00,50.23,50.49,50.23,50.46,70700.0,35.3505,35.5335,35.3505,35.5124,70700.0
2009-11-05 09:55:00,50.45,50.46,50.26,50.3,60900.0,35.5054,35.5124,35.3716,35.3998,60900.0
2009-11-05 10:00:00,50.35,50.49,50.26,50.3,77400.0,35.435,35.5335,35.3716,35.3998,77400.0
2009-11-05 10:05:00,50.3,50.3,49.99,50.01,70400.0,35.3998,35.3998,35.1816,35.1957,70400.0
2009-11-05 10:10:00,50.0,50.08,49.95,50.06,57200.0,35.1887,35.245,35.1535,35.2309,57200.0
2009-11-05 10:15:00,50.06,50.12,49.98,50.06,54200.0,35.2309,35.2731,35.1746,35.2309,54200.0
2009-11-05 10:20:00,50.07,50.29,50.06,50.26,39900.0,35.2379,35.3928,35.2309,35.3716,39900.0
2009-11-05 10:25:00,50.26,50.26,50.09,50.1,26100.0,35.3716,35.3716,35.252,35.259,26100.0
2009-11-05 10:30:00,50.11,50.21,50.08,50.17,45400.0,35.2661,35.3365,35.245,35.3083,45400.0
2009-11-05 10:35:00,50.17,50.45,50.14,50.42,72700.0,35.3083,35.5054,35.2872,35.4842,72700.0
2009-11-05 10:40:00,50.42,50.42,50.3,50.37,35600.0,35.4842,35.4842,35.3998,35.4491,35600.0
2009-11-05 10:45:00,50.36,50.46,50.34,50.38,44800.0,35.442,35.5124,35.4279,35.4561,44800.0
2009-11-05 10:50:00,50.37,50.44,50.36,50.41,29900.0,35.4491,35.4983,35.442,35.4772,29900.0
2009-11-05 10:55:00,50.43,50.55,50.43,50.54,52000.0,35.4913,35.5757,35.4913,35.5687,52000.0
2009-11-05 11:00:00,50.54,50.55,50.38,50.46,69700.0,35.5687,35.5757,35.4561,35.5124,69700.0
2009-11-05 11:05:00,50.45,50.47,50.31,50.35,55700.0,35.5054,35.5194,35.4068,35.435,55700.0
2009-11-05 11:10:00,50.35,50.48,50.32,50.48,36800.0,35.435,35.5265,35.4139,35.5265,36800.0
2009-11-05 11:15:00,50.48,50.48,50.33,50.4,50700.0,35.5265,35.5265,35.4209,35.4702,50700.0
2009-11-05 11:20:00,50.39,50.47,50.39,50.47,28900.0,35.4631,35.5194,35.4631,35.5194,28900.0
2009-11-05 11:25:00,50.44,50.44,50.23,50.24,62400.0,35.4983,35.4983,35.3505,35.3576,62400.0
2009-11-05 11:30:00,50.23,50.32,50.21,50.31,26100.0,35.3505,35.4139,35.3365,35.4068,26100.0
2009-11-05 11:35:00,50.27,50.31,50.27,50.3,36300.0,35.3787,35.4068,35.3787,35.3998,36300.0
2009-11-05 11:40:00,50.3,50.33,50.27,50.3,35300.0,35.3998,35.4209,35.3787,35.3998,35300.0
2009-11-05 11:45:00,50.28,50.31,50.25,50.3,49700.0,35.3857,35.4068,35.3646,35.3998,49700.0
2009-11-05 11:50:00,50.31,50.35,50.22,50.28,28000.0,35.4068,35.435,35.3435,35.3857,28000.0
2009-11-05 11:55:00,50.28,50.29,50.23,50.28,21800.0,35.3857,35.3928,35.3505,35.3857,21800.0
2009-11-05 12:00:00,50.27,50.33,50.23,50.26,22000.0,35.3787,35.4209,35.3505,35.3716,22000.0
2009-11-05 12:05:00,50.25,50.34,50.24,50.31,40600.0,35.3646,35.4279,35.3576,35.4068,40600.0
2009-11-05 12:10:00,50.32,50.33,50.25,50.33,13000.0,35.4139,35.4209,35.3646,35.4209,13000.0
2009-11-05 12:15:00,50.31,50.36,50.29,50.32,14700.0,35.4068,35.442,35.3928,35.4139,14700.0
2009-11-05 12:20:00,50.33,50.38,50.33,50.36,9400.0,35.4209,35.4561,35.4209,35.442,9400.0
2009-11-05 12:25:00,50.38,50.4,50.24,50.29,19900.0,35.4561,35.4702,35.3576,35.3928,19900.0
2009-11-05 12:30:00,50.29,50.37,50.24,50.35,26800.0,35.3928,35.4491,35.3576,35.435,26800.0
2009-11-05 12:35:00,50.37,50.4,50.35,50.35,8500.0,35.4491,35.4702,35.435,35.435,8500.0
2009-11-05 12:40:00,50.36,50.36,50.31,50.34,13400.0,35.442,35.442,35.4068,35.4279,13400.0
2009-11-05 12:45:00,50.36,50.41,50.36,50.37,9000.0,35.442,35.4772,35.442,35.4491,9000.0
2009-11-05 12:50:00,50.37,50.37,50.32,50.34,37500.0,35.4491,35.4491,35.4139,35.4279,37500.0
2009-11-05 12:55:00,50.36,50.45,50.33,50.43,14800.0,35.442,35.5054,35.4209,35.4913,14800.0
2009-11-05 13:00:00,50.43,50.51,50.43,50.44,35900.0,35.4913,35.5476,35.4913,35.4983,35900.0
2009-11-05 13:05:00,50.44,50.44,50.34,50.34,9400.0,35.4983,35.4983,35.4279,35.4279,9400.0
2009-11-05 13:10:00,50.35,50.5,50.33,50.49,22400.0,35.435,35.5405,35.4209,35.5335,22400.0
2009-11-05 13:15:00,50.49,50.51,50.47,50.51,24400.0,35.5335,35.5476,35.5194,35.5476,24400.0
2009-11-05 13:20:00,50.51,50.6,50.51,50.56,42300.0,35.5476,35.6109,35.5476,35.5828,42300.0
2009-11-05 13:25:00,50.56,50.56,50.5,50.5,11500.0,35.5828,35.5828,35.5405,35.5405,11500.0
2009-11-05 13:30:00,50.49,50.56,50.48,50.51,9500.0,35.5335,35.5828,35.5265,35.5476,9500.0
2009-11-05 13:35:00,50.5,50.56,50.49,50.56,17700.0,35.5405,35.5828,35.5335,35.5828,17700.0
2009-11-05 13:40:00,50.56,50.58,50.52,50.56,21800.0,35.5828,35.5969,35.5546,35.5828,21800.0
2009-11-05 13:45:00,50.57,50.65,50.57,50.61,35600.0,35.5898,35.6461,35.5898,35.618,35600.0
2009-11-05 13:50:00,50.59,50.59,50.49,50.52,38600.0,35.6039,35.6039,35.5335,35.5546,38600.0
2009-11-05 13:55:00,50.52,50.56,50.49,50.5,40800.0,35.5546,35.5828,35.5335,35.5405,40800.0
2009-11-05 14:00:00,50.51,50.54,50.49,50.54,60200.0,35.5476,35.5687,35.5335,35.5687,60200.0
2009-11-05 14:05:00,50.52,50.54,50.48,50.49,69600.0,35.5546,35.5687,35.5265,35.5335,69600.0
2009-11-05 14:10:00,50.49,50.6,50.49,50.55,22300.0,35.5335,35.6109,35.5335,35.5757,22300.0
2009-11-05 14:15:00,50.54,50.6,50.51,50.53,28200.0,35.5687,35.6109,35.5476,35.5617,28200.0
2009-11-05 14:20:00,50.54,50.61,50.53,50.54,22400.0,35.5687,35.618,35.5617,35.5687,22400.0
2009-11-05 14:25:00,50.55,50.63,50.54,50.56,30700.0,35.5757,35.632,35.5687,35.5828,30700.0
2009-11-05 14:30:00,50.57,50.62,50.57,50.59,21600.0,35.5898,35.625,35.5898,35.6039,21600.0
2009-11-05 14:35:00,50.57,50.62,50.54,50.56,27100.0,35.5898,35.625,35.5687,35.5828,27100.0
2009-11-05 14:40:00,50.56,50.6,50.52,50.53,39800.0,35.5828,35.6109,35.5546,35.5617,39800.0
2009-11-05 14:45:00,50.52,50.66,50.52,50.62,33700.0,35.5546,35.6532,35.5546,35.625,33700.0
2009-11-05 14:50:00,50.63,50.73,50.61,50.63,53600.0,35.632,35.7024,35.618,35.632,53600.0
2009-11-05 14:55:00,50.65,50.69,50.63,50.63,27800.0,35.6461,35.6743,35.632,35.632,27800.0
2009-11-05 15:00:00,50.64,50.75,50.63,50.7,77000.0,35.6391,35.7165,35.632,35.6813,77000.0
2009-11-05 15:05:00,50.71,50.94,50.71,50.92,147900.0,35.6883,35.8502,35.6883,35.8361,147900.0
2009-11-05 15:10:00,50.9,51.05,50.9,51.02,106100.0,35.8221,35.9276,35.8221,35.9065,106100.0
2009-11-05 15:15:00,51.02,51.1,50.98,51.09,85200.0,35.9065,35.9628,35.8784,35.9558,85200.0
2009-11-05 15:20:00,51.09,51.1,50.93,51.02,94000.0,35.9558,35.9628,35.8432,35.9065,94000.0
2009-11-05 15:25:00,51.01,51.06,50.97,51.01,65200.0,35.8995,35.9347,35.8713,35.8995,65200.0
2009-11-05 15:30:00,51.01,51.01,50.93,50.99,58500.0,35.8995,35.8995,35.8432,35.8854,58500.0
2009-11-05 15:35:00,50.99,51.01,50.92,50.94,49900.0,35.8854,35.8995,35.8361,35.8502,49900.0
2009-11-05 15:40:00,50.94,50.99,50.93,50.93,52000.0,35.8502,35.8854,35.8432,35.8432,52000.0
2009-11-05 15:45:00,50.94,51.04,50.86,50.99,98400.0,35.8502,35.9206,35.7939,35.8854,98400.0
2009-11-05 15:50:00,51.0,51.1,50.98,50.98,141400.0,35.8924,35.9628,35.8784,35.8784,141400.0
2009-11-05 15:55:00,50.99,51.02,50.98,51.01,143400.0,35.8854,35.9065,35.8784,35.8995,143400.0
2009-11-06 09:30:00,50.93,51.03,50.56,51.0,85000.0,35.8432,35.9135,35.5828,35.8924,85000.0
2009-11-06 09:35:00,50.99,51.38,50.97,51.31,86700.0,35.8854,36.1599,35.8713,36.1106,86700.0
2009-11-06 09:40:00,51.32,51.48,51.26,51.48,92900.0,36.1176,36.2302,36.0754,36.2302,92900.0
2009-11-06 09:45:00,51.48,51.67,51.47,51.48,127300.0,36.2302,36.364,36.2232,36.2302,127300.0
2009-11-06 09:50:00,51.5,51.68,51.47,51.56,84800.0,36.2443,36.371,36.2232,36.2865,84800.0
2009-11-06 09:55:00,51.56,51.72,51.54,51.7,63100.0,36.2865,36.3992,36.2725,36.3851,63100.0
2009-11-06 10:00:00,51.7,51.8,51.61,51.71,113600.0,36.3851,36.4555,36.3217,36.3921,113600.0
2009-11-06 10:05:00,51.71,51.78,51.65,51.72,72300.0,36.3921,36.4414,36.3499,36.3992,72300.0
2009-11-06 10:10:00,51.74,51.76,51.55,51.58,72800.0,36.4132,36.4273,36.2795,36.3006,72800.0
2009-11-06 10:15:00,51.58,51.75,51.56,51.72,89700.0,36.3006,36.4203,36.2865,36.3992,89700.0
2009-11-06 10:20:00,51.71,51.75,51.62,51.72,127700.0,36.3921,36.4203,36.3288,36.3992,127700.0
2009-11-06 10:25:00,51.72,51.76,51.4,51.4,94000.0,36.3992,36.4273,36.1739,36.1739,94000.0
2009-11-06 10:30:00,51.39,51.52,51.22,51.51,81400.0,36.1669,36.2584,36.0473,36.2514,81400.0
2009-11-06 10:35:00,51.51,51.53,51.37,51.47,116500.0,36.2514,36.2654,36.1528,36.2232,116500.0
2009-11-06 10:40:00,51.49,51.49,51.29,51.34,71500.0,36.2373,36.2373,36.0965,36.1317,71500.0
2009-11-06 10:45:00,51.33,51.33,51.19,51.28,126200.0,36.1247,36.1247,36.0262,36.0895,126200.0
2009-11-06 10:50:00,51.27,51.5,51.24,51.47,60100.0,36.0825,36.2443,36.0613,36.2232,60100.0
2009-11-06 10:55:00,51.45,51.53,51.42,51.5,38400.0,36.2091,36.2654,36.188,36.2443,38400.0
2009-11-06 11:00:00,51.49,51.56,51.46,51.55,34600.0,36.2373,36.2865,36.2162,36.2795,34600.0
2009-11-06 11:05:00,51.57,51.65,51.47,51.56,56000.0,36.2936,36.3499,36.2232,36.2865,56000.0
2009-11-06 11:10:00,51.54,51.54,51.42,51.52,43700.0,36.2725,36.2725,36.188,36.2584,43700.0
2009-11-06 11:15:00,51.51,51.62,51.5,51.61,24000.0,36.2514,36.3288,36.2443,36.3217,24000.0
2009-11-06 11:20:00,51.59,51.63,51.51,51.63,31300.0,36.3077,36.3358,36.2514,36.3358,31300.0
2009-11-06 11:25:00,51.63,51.78,51.6,51.76,29600.0,36.3358,36.4414,36.3147,36.4273,29600.0
2009-11-06 11:30:00,51.76,51.87,51.72,51.82,46100.0,36.4273,36.5047,36.3992,36.4695,46100.0
2009-11-06 11:35:00,51.81,51.84,51.75,51.82,56800.0,36.4625,36.4836,36.4203,36.4695,56800.0
2009-11-06 11:40:00,51.83,51.88,51.8,51.88,29200.0,36.4766,36.5118,36.4555,36.5118,29200.0
2009-11-06 11:45:00,51.86,51.97,51.85,51.94,36700.0,36.4977,36.5751,36.4906,36.554,36700.0
2009-11-06 11:50:00,51.94,51.95,51.86,51.93,43600.0,36.554,36.561,36.4977,36.5469,43600.0
2009-11-06 11:55:00,51.93,51.99,51.92,51.95,56100.0,36.5469,36.5892,36.5399,36.561,56100.0
2009-11-06 12:00:00,51.96,52.0,51.91,51.98,42900.0,36.5681,36.5962,36.5329,36.5821,42900.0
2009-11-06 12:05:00,51.98,51.98,51.92,51.98,34300.0,36.5821,36.5821,36.5399,36.5821,34300.0
2009-11-06 12:10:00,51.97,52.05,51.95,52.05,91400.0,36.5751,36.6314,36.561,36.6314,91400.0
2009-11-06 12:15:00,52.06,52.22,52.04,52.2,73100.0,36.6384,36.751,36.6244,36.737,73100.0
2009-11-06 12:20:00,52.21,52.29,52.2,52.28,113500.0,36.744,36.8003,36.737,36.7933,113500.0
2009-11-06 12:25:00,52.27,52.31,52.22,52.25,106600.0,36.7862,36.8144,36.751,36.7722,106600.0
2009-11-06 12:30:00,52.24,52.28,52.07,52.12,122600.0,36.7651,36.7933,36.6455,36.6807,122600.0
2009-11-06 12:35:00,52.13,52.2,51.97,52.11,67100.0,36.6877,36.737,36.5751,36.6736,67100.0
2009-11-06 12:40:00,52.13,52.15,52.08,52.12,37300.0,36.6877,36.7018,36.6525,36.6807,37300.0
2009-11-06 12:45:00,52.12,52.17,52.08,52.13,60200.0,36.6807,36.7158,36.6525,36.6877,60200.0
2009-11-06 12:50:00,52.13,52.19,52.1,52.15,57900.0,36.6877,36.7299,36.6666,36.7018,57900.0
2009-11-06 12:55:00,52.15,52.22,52.15,52.17,32500.0,36.7018,36.751,36.7018,36.7158,32500.0
2009-11-06 13:00:00,52.16,52.17,52.13,52.14,50200.0,36.7088,36.7158,36.6877,36.6947,50200.0
2009-11-06 13:05:00,52.15,52.18,52.14,52.16,45100.0,36.7018,36.7229,36.6947,36.7088,45100.0
2009-11-06 13:10:00,52.16,52.2,52.13,52.2,25900.0,36.7088,36.737,36.6877,36.737,25900.0
2009-11-06 13:15:00,52.2,52.3,52.2,52.28,21700.0,36.737,36.8073,36.737,36.7933,21700.0
2009-11-06 13:20:00,52.28,52.35,52.26,52.31,57600.0,36.7933,36.8425,36.7792,36.8144,57600.0
2009-11-06 13:25:00,52.29,52.32,52.23,52.25,62700.0,36.8003,36.8214,36.7581,36.7722,62700.0
2009-11-06 13:30:00,52.25,52.35,52.25,52.33,86300.0,36.7722,36.8425,36.7722,36.8285,86300.0
2009-11-06 13:35:00,52.33,52.39,52.31,52.36,60700.0,36.8285,36.8707,36.8144,36.8496,60700.0
2009-11-06 13:40:00,52.35,52.36,52.3,52.3,27800.0,36.8425,36.8496,36.8073,36.8073,27800.0
2009-11-06 13:45:00,52.31,52.44,52.31,52.37,55400.0,36.8144,36.9059,36.8144,36.8566,55400.0
2009-11-06 13:50:00,52.38,52.43,52.33,52.36,46700.0,36.8636,36.8988,36.8285,36.8496,46700.0
2009-11-06 13:55:00,52.34,52.34,52.13,52.22,55100.0,36.8355,36.8355,36.6877,36.751,55100.0
2009-11-06 14:00:00,52.21,52.22,52.01,52.03,49300.0,36.744,36.751,36.6032,36.6173,49300.0
2009-11-06 14:05:00,52.03,52.05,51.97,52.01,121600.0,36.6173,36.6314,36.5751,36.6032,121600.0
2009-11-06 14:10:00,52.0,52.04,52.0,52.0,49300.0,36.5962,36.6244,36.5962,36.5962,49300.0
2009-11-06 14:15:00,52.0,52.06,51.98,52.0,60100.0,36.5962,36.6384,36.5821,36.5962,60100.0
2009-11-06 14:20:00,52.0,52.05,51.98,52.02,39200.0,36.5962,36.6314,36.5821,36.6103,39200.0
2009-11-06 14:25:00,52.01,52.08,51.99,52.07,41900.0,36.6032,36.6525,36.5892,36.6455,41900.0
2009-11-06 14:30:00,52.06,52.13,52.06,52.09,36700.0,36.6384,36.6877,36.6384,36.6595,36700.0
2009-11-06 14:35:00,52.09,52.13,52.08,52.1,27000.0,36.6595,36.6877,36.6525,36.6666,27000.0
2009-11-06 14:40:00,52.1,52.14,52.09,52.12,48600.0,36.6666,36.6947,36.6595,36.6807,48600.0
2009-11-06 14:45:00,52.13,52.13,52.05,52.05,34500.0,36.6877,36.6877,36.6314,36.6314,34500.0
2009-11-06 14:50:00,52.05,52.07,51.98,52.02,60800.0,36.6314,36.6455,36.5821,36.6103,60800.0
2009-11-06 14:55:00,52.02,52.03,51.94,51.98,43700.0,36.6103,36.6173,36.554,36.5821,43700.0
2009-11-06 15:00:00,51.97,52.02,51.88,52.02,90600.0,36.5751,36.6103,36.5118,36.6103,90600.0
2009-11-06 15:05:00,52.0,52.05,51.98,52.04,58100.0,36.5962,36.6314,36.5821,36.6244,58100.0
2009-11-06 15:10:00,52.03,52.04,51.98,52.0,57400.0,36.6173,36.6244,36.5821,36.5962,57400.0
2009-11-06 15:15:00,52.01,52.05,51.98,52.05,59100.0,36.6032,36.6314,36.5821,36.6314,59100.0
2009-11-06 15:20:00,52.05,52.09,51.99,52.03,89700.0,36.6314,36.6595,36.5892,36.6173,89700.0
2009-11-06 15:25:00,52.04,52.1,52.01,52.09,106300.0,36.6244,36.6666,36.6032,36.6595,106300.0
2009-11-06 15:30:00,52.09,52.12,51.98,52.03,128900.0,36.6595,36.6807,36.5821,36.6173,128900.0
2009-11-06 15:35:00,52.02,52.08,51.99,52.03,81200.0,36.6103,36.6525,36.5892,36.6173,81200.0
2009-11-06 15:40:00,52.04,52.13,52.03,52.08,85300.0,36.6244,36.6877,36.6173,36.6525,85300.0
2009-11-06 15:45:00,52.08,52.13,52.04,52.11,124700.0,36.6525,36.6877,36.6244,36.6736,124700.0
2009-11-06 15:50:00,52.11,52.15,52.09,52.1,182900.0,36.6736,36.7018,36.6595,36.6666,182900.0
2009-11-06 15:55:00,52.1,52.11,52.05,52.1,195000.0,36.6666,36.6736,36.6314,36.6666,195000.0
2009-11-09 09:30:00,52.57,52.57,52.01,52.41,92500.0,36.9974,36.9974,36.6032,36.8848,92500.0
2009-11-09 09:35:00,52.45,52.57,52.4,52.49,168600.0,36.9129,36.9974,36.8777,36.9411,168600.0
2009-11-09 09:40:00,52.49,52.55,52.4,52.55,165400.0,36.9411,36.9833,36.8777,36.9833,165400.0
2009-11-09 09:45:00,52.55,52.66,52.33,52.35,91600.0,36.9833,37.0607,36.8285,36.8425,91600.0
2009-11-09 09:50:00,52.34,52.55,52.19,52.51,114400.0,36.8355,36.9833,36.7299,36.9551,114400.0
2009-11-09 09:55:00,52.5,52.52,52.34,52.37,94100.0,36.9481,36.9622,36.8355,36.8566,94100.0
2009-11-09 10:00:00,52.39,52.56,52.39,52.4,66900.0,36.8707,36.9903,36.8707,36.8777,66900.0
2009-11-09 10:05:00,52.41,52.52,52.29,52.31,72500.0,36.8848,36.9622,36.8003,36.8144,72500.0
2009-11-09 10:10:00,52.31,52.38,52.3,52.33,97300.0,36.8144,36.8636,36.8073,36.8285,97300.0
2009-11-09 10:15:00,52.32,52.38,52.22,52.25,303600.0,36.8214,36.8636,36.751,36.7722,303600.0
2009-11-09 10:20:00,52.25,52.33,52.14,52.15,96200.0,36.7722,36.8285,36.6947,36.7018,96200.0
2009-11-09 10:25:00,52.15,52.17,51.99,52.0,66400.0,36.7018,36.7158,36.5892,36.5962,66400.0
2009-11-09 10:30:00,51.99,52.0,51.89,51.91,79500.0,36.5892,36.5962,36.5188,36.5329,79500.0
2009-11-09 10:35:00,51.92,52.03,51.87,51.96,88600.0,36.5399,36.6173,36.5047,36.5681,88600.0
2009-11-09 10:40:00,51.96,52.09,51.95,51.99,58100.0,36.5681,36.6595,36.561,36.5892,58100.0
2009-11-09 10:45:00,51.98,52.04,51.96,51.96,30900.0,36.5821,36.6244,36.5681,36.5681,30900.0
2009-11-09 10:50:00,51.96,52.12,51.92,52.09,39400.0,36.5681,36.6807,36.5399,36.6595,39400.0
2009-11-09 10:55:00,52.11,52.11,52.03,52.07,23900.0,36.6736,36.6736,36.6173,36.6455,23900.0
2009-11-09 11:00:00,52.09,52.17,52.06,52.12,61200.0,36.6595,36.7158,36.6384,36.6807,61200.0
2009-11-09 11:05:00,52.14,52.15,52.05,52.15,35100.0,36.6947,36.7018,36.6314,36.7018,35100.0
2009-11-09 11:10:00,52.15,52.19,52.12,52.12,30800.0,36.7018,36.7299,36.6807,36.6807,30800.0
2009-11-09 11:15:00,52.14,52.2,52.1,52.1,35600.0,36.6947,36.737,36.6666,36.6666,35600.0
2009-11-09 11:20:00,52.12,52.14,52.03,52.06,31400.0,36.6807,36.6947,36.6173,36.6384,31400.0
2009-11-09 11:25:00,52.04,52.06,51.98,52.04,44600.0,36.6244,36.6384,36.5821,36.6244,44600.0
2009-11-09 11:30:00,52.03,52.04,51.96,51.99,50900.0,36.6173,36.6244,36.5681,36.5892,50900.0
2009-11-09 11:35:00,51.99,52.11,51.99,52.1,41700.0,36.5892,36.6736,36.5892,36.6666,41700.0
2009-11-09 11:40:00,52.1,52.18,52.08,52.15,32300.0,36.6666,36.7229,36.6525,36.7018,32300.0
2009-11-09 11:45:00,52.15,52.3,52.15,52.29,34300.0,36.7018,36.8073,36.7018,36.8003,34300.0
2009-11-09 11:50:00,52.28,52.29,52.17,52.18,20600.0,36.7933,36.8003,36.7158,36.7229,20600.0
2009-11-09 11:55:00,52.18,52.19,52.13,52.13,24700.0,36.7229,36.7299,36.6877,36.6877,24700.0
2009-11-09 12:00:00,52.12,52.17,52.09,52.14,29100.0,36.6807,36.7158,36.6595,36.6947,29100.0
2009-11-09 12:05:00,52.14,52.24,52.14,52.2,36300.0,36.6947,36.7651,36.6947,36.737,36300.0
2009-11-09 12:10:00,52.2,52.22,52.16,52.16,16100.0,36.737,36.751,36.7088,36.7088,16100.0
2009-11-09 12:15:00,52.17,52.18,52.09,52.11,26800.0,36.7158,36.7229,36.6595,36.6736,26800.0
2009-11-09 12:20:00,52.1,52.17,52.08,52.15,41000.0,36.6666,36.7158,36.6525,36.7018,41000.0
2009-11-09 12:25:00,52.15,52.18,52.07,52.07,29700.0,36.7018,36.7229,36.6455,36.6455,29700.0
2009-11-09 12:30:00,52.08,52.09,52.0,52.01,21500.0,36.6525,36.6595,36.5962,36.6032,21500.0
2009-11-09 12:35:00,52.0,52.01,51.99,52.0,46900.0,36.5962,36.6032,36.5892,36.5962,46900.0
2009-11-09 12:40:00,51.99,52.04,51.98,52.02,36900.0,36.5892,36.6244,36.5821,36.6103,36900.0
2009-11-09 12:45:00,52.01,52.04,52.0,52.01,43900.0,36.6032,36.6244,36.5962,36.6032,43900.0
2009-11-09 12:50:00,52.01,52.15,52.0,52.11,37100.0,36.6032,36.7018,36.5962,36.6736,37100.0
2009-11-09 12:55:00,52.11,52.11,52.0,52.02,48500.0,36.6736,36.6736,36.5962,36.6103,48500.0
2009-11-09 13:00:00,52.02,52.02,51.98,52.01,43800.0,36.6103,36.6103,36.5821,36.6032,43800.0
2009-11-09 13:05:00,52.01,52.05,52.0,52.01,26800.0,36.6032,36.6314,36.5962,36.6032,26800.0
2009-11-09 13:10:00,52.0,52.01,52.0,52.01,13200.0,36.5962,36.6032,36.5962,36.6032,13200.0
2009-11-09 13:15:00,52.0,52.0,51.98,51.98,43400.0,36.5962,36.5962,36.5821,36.5821,43400.0
2009-11-09 13:20:00,51.98,52.0,51.96,51.97,27100.0,36.5821,36.5962,36.5681,36.5751,27100.0
2009-11-09 13:25:00,51.96,52.03,51.96,52.01,18100.0,36.5681,36.6173,36.5681,36.6032,18100.0
2009-11-09 13:30:00,52.01,52.05,51.99,51.99,27000.0,36.6032,36.6314,36.5892,36.5892,27000.0
2009-11-09 13:35:00,51.99,52.13,51.98,52.11,43000.0,36.5892,36.6877,36.5821,36.6736,43000.0
2009-11-09 13:40:00,52.11,52.13,52.06,52.08,37600.0,36.6736,36.6877,36.6384,36.6525,37600.0
2009-11-09 13:45:00,52.08,52.21,52.08,52.13,80000.0,36.6525,36.744,36.6525,36.6877,80000.0
2009-11-09 13:50:00,52.13,52.15,52.1,52.13,41100.0,36.6877,36.7018,36.6666,36.6877,41100.0
2009-11-09 13:55:00,52.13,52.24,52.11,52.24,33300.0,36.6877,36.7651,36.6736,36.7651,33300.0
2009-11-09 14:00:00,52.24,52.26,52.2,52.23,32100.0,36.7651,36.7792,36.737,36.7581,32100.0
2009-11-09 14:05:00,52.22,52.23,52.19,52.2,21700.0,36.751,36.7581,36.7299,36.737,21700.0
2009-11-09 14:10:00,52.19,52.22,52.19,52.2,22500.0,36.7299,36.751,36.7299,36.737,22500.0
2009-11-09 14:15:00,52.2,52.22,52.19,52.2,33800.0,36.737,36.751,36.7299,36.737,33800.0
2009-11-09 14:20:00,52.21,52.24,52.19,52.22,32600.0,36.744,36.7651,36.7299,36.751,32600.0
2009-11-09 14:25:00,52.22,52.25,52.2,52.21,35900.0,36.751,36.7722,36.737,36.744,35900.0
2009-11-09 14:30:00,52.22,52.36,52.22,52.34,45100.0,36.751,36.8496,36.751,36.8355,45100.0
2009-11-09 14:35:00,52.35,52.35,52.27,52.3,39600.0,36.8425,36.8425,36.7862,36.8073,39600.0
2009-11-09 14:40:00,52.3,52.31,52.28,52.29,30200.0,36.8073,36.8144,36.7933,36.8003,30200.0
2009-11-09 14:45:00,52.29,52.4,52.29,52.4,34300.0,36.8003,36.8777,36.8003,36.8777,34300.0
2009-11-09 14:50:00,52.39,52.46,52.38,52.45,73600.0,36.8707,36.9199,36.8636,36.9129,73600.0
2009-11-09 14:55:00,52.45,52.46,52.42,52.43,32100.0,36.9129,36.9199,36.8918,36.8988,32100.0
2009-11-09 15:00:00,52.43,52.51,52.41,52.5,44500.0,36.8988,36.9551,36.8848,36.9481,44500.0
2009-11-09 15:05:00,52.49,52.49,52.39,52.39,42500.0,36.9411,36.9411,36.8707,36.8707,42500.0
2009-11-09 15:10:00,52.39,52.41,52.37,52.4,56000.0,36.8707,36.8848,36.8566,36.8777,56000.0
2009-11-09 15:15:00,52.42,52.45,52.4,52.42,42600.0,36.8918,36.9129,36.8777,36.8918,42600.0
2009-11-09 15:20:00,52.42,52.48,52.4,52.46,51100.0,36.8918,36.934,36.8777,36.9199,51100.0
2009-11-09 15:25:00,52.45,52.49,52.44,52.46,68400.0,36.9129,36.9411,36.9059,36.9199,68400.0
2009-11-09 15:30:00,52.45,52.49,52.38,52.39,100100.0,36.9129,36.9411,36.8636,36.8707,100100.0
2009-11-09 15:35:00,52.38,52.38,51.63,51.73,1247000.0,36.8636,36.8636,36.3358,36.4062,1247000.0
2009-11-09 15:40:00,51.73,52.13,51.72,52.0,433800.0,36.4062,36.6877,36.3992,36.5962,433800.0
2009-11-09 15:45:00,52.01,52.16,51.88,51.95,399200.0,36.6032,36.7088,36.5118,36.561,399200.0
2009-11-09 15:50:00,51.95,52.09,51.94,52.06,321100.0,36.561,36.6595,36.554,36.6384,321100.0
2009-11-09 15:55:00,52.06,52.07,51.88,51.98,501000.0,36.6384,36.6455,36.5118,36.5821,501000.0
2009-11-10 09:30:00,51.63,51.95,51.51,51.89,123600.0,36.3358,36.561,36.2514,36.5188,123600.0
2009-11-10 09:35:00,51.91,52.0,51.86,51.89,89500.0,36.5329,36.5962,36.4977,36.5188,89500.0
2009-11-10 09:40:00,51.89,52.07,51.88,52.06,98600.0,36.5188,36.6455,36.5118,36.6384,98600.0
2009-11-10 09:45:00,52.08,52.13,52.0,52.05,44300.0,36.6525,36.6877,36.5962,36.6314,44300.0
2009-11-10 09:50:00,52.05,52.3,52.05,52.14,50500.0,36.6314,36.8073,36.6314,36.6947,50500.0
2009-11-10 09:55:00,52.13,52.14,52.01,52.06,21400.0,36.6877,36.6947,36.6032,36.6384,21400.0
2009-11-10 10:00:00,52.04,52.09,52.0,52.05,57600.0,36.6244,36.6595,36.5962,36.6314,57600.0
2009-11-10 10:05:00,52.03,52.1,51.99,52.09,34200.0,36.6173,36.6666,36.5892,36.6595,34200.0
2009-11-10 10:10:00,52.09,52.34,52.08,52.18,91000.0,36.6595,36.8355,36.6525,36.7229,91000.0
2009-11-10 10:15:00,52.19,52.29,52.19,52.28,16800.0,36.7299,36.8003,36.7299,36.7933,16800.0
2009-11-10 10:20:00,52.27,52.38,52.27,52.29,17300.0,36.7862,36.8636,36.7862,36.8003,17300.0
2009-11-10 10:25:00,52.31,52.37,52.28,52.35,21000.0,36.8144,36.8566,36.7933,36.8425,21000.0
2009-11-10 10:30:00,52.37,52.38,52.27,52.34,17700.0,36.8566,36.8636,36.7862,36.8355,17700.0
2009-11-10 10:35:00,52.34,52.34,52.17,52.2,20500.0,36.8355,36.8355,36.7158,36.737,20500.0
2009-11-10 10:40:00,52.2,52.23,52.07,52.09,23000.0,36.737,36.7581,36.6455,36.6595,23000.0
2009-11-10 10:45:00,52.09,52.11,52.01,52.05,27900.0,36.6595,36.6736,36.6032,36.6314,27900.0
2009-11-10 10:50:00,52.03,52.06,51.98,52.02,44300.0,36.6173,36.6384,36.5821,36.6103,44300.0
2009-11-10 10:55:00,52.01,52.05,51.96,51.99,33100.0,36.6032,36.6314,36.5681,36.5892,33100.0
2009-11-10 11:00:00,52.0,52.03,51.99,52.01,22200.0,36.5962,36.6173,36.5892,36.6032,22200.0
2009-11-10 11:05:00,52.01,52.02,51.8,51.89,37800.0,36.6032,36.6103,36.4555,36.5188,37800.0
2009-11-10 11:10:00,51.88,51.93,51.75,51.77,34500.0,36.5118,36.5469,36.4203,36.4343,34500.0
2009-11-10 11:15:00,51.78,51.83,51.71,51.77,28300.0,36.4414,36.4766,36.3921,36.4343,28300.0
2009-11-10 11:20:00,51.77,51.9,51.75,51.89,26300.0,36.4343,36.5258,36.4203,36.5188,26300.0
2009-11-10 11:25:00,51.89,51.98,51.88,51.97,18800.0,36.5188,36.5821,36.5118,36.5751,18800.0
2009-11-10 11:30:00,51.96,51.98,51.89,51.89,39100.0,36.5681,36.5821,36.5188,36.5188,39100.0
2009-11-10 11:35:00,51.89,52.0,51.88,51.96,33900.0,36.5188,36.5962,36.5118,36.5681,33900.0
2009-11-10 11:40:00,51.97,51.99,51.87,51.9,21100.0,36.5751,36.5892,36.5047,36.5258,21100.0
2009-11-10 11:45:00,51.91,51.94,51.86,51.94,12500.0,36.5329,36.554,36.4977,36.554,12500.0
2009-11-10 11:50:00,51.94,51.94,51.81,51.83,17900.0,36.554,36.554,36.4625,36.4766,17900.0
2009-11-10 11:55:00,51.83,51.86,51.72,51.74,14100.0,36.4766,36.4977,36.3992,36.4132,14100.0
2009-11-10 12:00:00,51.72,51.74,51.66,51.71,26800.0,36.3992,36.4132,36.3569,36.3921,26800.0
2009-11-10 12:05:00,51.71,51.72,51.67,51.72,35900.0,36.3921,36.3992,36.364,36.3992,35900.0
2009-11-10 12:10:00,51.72,51.73,51.69,51.69,26400.0,36.3992,36.4062,36.378,36.378,26400.0
2009-11-10 12:15:00,51.7,51.72,51.67,51.67,22600.0,36.3851,36.3992,36.364,36.364,22600.0
2009-11-10 12:20:00,51.69,51.7,51.6,51.61,30900.0,36.378,36.3851,36.3147,36.3217,30900.0
2009-11-10 12:25:00,51.62,51.65,51.55,51.55,36900.0,36.3288,36.3499,36.2795,36.2795,36900.0
2009-11-10 12:30:00,51.55,51.69,51.53,51.66,35400.0,36.2795,36.378,36.2654,36.3569,35400.0
2009-11-10 12:35:00,51.66,51.74,51.66,51.68,38600.0,36.3569,36.4132,36.3569,36.371,38600.0
2009-11-10 12:40:00,51.69,51.74,51.68,51.7,18100.0,36.378,36.4132,36.371,36.3851,18100.0
2009-11-10 12:45:00,51.7,51.75,51.69,51.7,21900.0,36.3851,36.4203,36.378,36.3851,21900.0
2009-11-10 12:50:00,51.69,51.72,51.67,51.69,26200.0,36.378,36.3992,36.364,36.378,26200.0
2009-11-10 12:55:00,51.7,51.81,51.69,51.71,40500.0,36.3851,36.4625,36.378,36.3921,40500.0
2009-11-10 13:00:00,51.72,51.75,51.67,51.73,25900.0,36.3992,36.4203,36.364,36.4062,25900.0
2009-11-10 13:05:00,51.72,51.72,51.63,51.69,13100.0,36.3992,36.3992,36.3358,36.378,13100.0
2009-11-10 13:10:00,51.68,51.73,51.67,51.69,16300.0,36.371,36.4062,36.364,36.378,16300.0
2009-11-10 13:15:00,51.67,51.76,51.6,51.74,21500.0,36.364,36.4273,36.3147,36.4132,21500.0
2009-11-10 13:20:00,51.74,51.74,51.67,51.7,9600.0,36.4132,36.4132,36.364,36.3851,9600.0
2009-11-10 13:25:00,51.72,51.72,51.63,51.63,17700.0,36.3992,36.3992,36.3358,36.3358,17700.0
2009-11-10 13:30:00,51.64,51.69,51.61,51.69,14300.0,36.3429,36.378,36.3217,36.378,14300.0
2009-11-10 13:35:00,51.68,51.78,51.68,51.76,10900.0,36.371,36.4414,36.371,36.4273,10900.0
2009-11-10 13:40:00,51.76,51.81,51.73,51.81,23000.0,36.4273,36.4625,36.4062,36.4625,23000.0
2009-11-10 13:45:00,51.81,51.83,51.79,51.83,22200.0,36.4625,36.4766,36.4484,36.4766,22200.0
2009-11-10 13:50:00,51.84,51.94,51.83,51.94,16200.0,36.4836,36.554,36.4766,36.554,16200.0
2009-11-10 13:55:00,51.93,51.94,51.86,51.93,29600.0,36.5469,36.554,36.4977,36.5469,29600.0
2009-11-10 14:00:00,51.94,52.04,51.94,52.02,55600.0,36.554,36.6244,36.554,36.6103,55600.0
2009-11-10 14:05:00,52.03,52.1,52.01,52.09,18100.0,36.6173,36.6666,36.6032,36.6595,18100.0
2009-11-10 14:10:00,52.09,52.09,52.02,52.02,8200.0,36.6595,36.6595,36.6103,36.6103,8200.0
2009-11-10 14:15:00,52.01,52.08,51.95,51.95,15600.0,36.6032,36.6525,36.561,36.561,15600.0
2009-11-10 14:20:00,51.95,51.97,51.9,51.97,31500.0,36.561,36.5751,36.5258,36.5751,31500.0
2009-11-10 14:25:00,51.95,52.0,51.95,52.0,18700.0,36.561,36.5962,36.561,36.5962,18700.0
2009-11-10 14:30:00,51.98,52.07,51.98,52.04,27600.0,36.5821,36.6455,36.5821,36.6244,27600.0
2009-11-10 14:35:00,52.03,52.03,52.0,52.0,23600.0,36.6173,36.6173,36.5962,36.5962,23600.0
2009-11-10 14:40:00,52.01,52.02,51.91,51.94,26500.0,36.6032,36.6103,36.5329,36.554,26500.0
2009-11-10 14:45:00,51.93,51.97,51.93,51.95,21000.0,36.5469,36.5751,36.5469,36.561,21000.0
2009-11-10 14:50:00,51.95,51.97,51.88,51.9,26700.0,36.561,36.5751,36.5118,36.5258,26700.0
2009-11-10 14:55:00,51.89,51.89,51.82,51.84,31100.0,36.5188,36.5188,36.4695,36.4836,31100.0
2009-11-10 15:00:00,51.82,51.83,51.73,51.76,63500.0,36.4695,36.4766,36.4062,36.4273,63500.0
2009-11-10 15:05:00,51.76,51.84,51.75,51.78,49500.0,36.4273,36.4836,36.4203,36.4414,49500.0
2009-11-10 15:10:00,51.78,51.84,51.76,51.78,70600.0,36.4414,36.4836,36.4273,36.4414,70600.0
2009-11-10 15:15:00,51.78,51.95,51.77,51.91,82200.0,36.4414,36.561,36.4343,36.5329,82200.0
2009-11-10 15:20:00,51.92,51.95,51.86,51.89,60900.0,36.5399,36.561,36.4977,36.5188,60900.0
2009-11-10 15:25:00,51.89,51.91,51.83,51.89,43400.0,36.5188,36.5329,36.4766,36.5188,43400.0
2009-11-10 15:30:00,51.89,51.9,51.81,51.82,61600.0,36.5188,36.5258,36.4625,36.4695,61600.0
2009-11-10 15:35:00,51.81,51.89,51.79,51.88,51700.0,36.4625,36.5188,36.4484,36.5118,51700.0
2009-11-10 15:40:00,51.88,51.94,51.81,51.81,91200.0,36.5118,36.554,36.4625,36.4625,91200.0
2009-11-10 15:45:00,51.81,51.86,51.79,51.85,88800.0,36.4625,36.4977,36.4484,36.4906,88800.0
2009-11-10 15:50:00,51.85,51.86,51.76,51.8,113800.0,36.4906,36.4977,36.4273,36.4555,113800.0
2009-11-10 15:55:00,51.8,51.81,51.73,51.81,141800.0,36.4555,36.4625,36.4062,36.4625,141800.0
2009-11-11 09:30:00,51.83,52.49,51.83,52.37,49300.0,36.4766,36.9411,36.4766,36.8566,49300.0
2009-11-11 09:35:00,52.37,52.37,52.18,52.2,42500.0,36.8566,36.8566,36.7229,36.737,42500.0
2009-11-11 09:40:00,52.19,52.23,51.98,52.0,47100.0,36.7299,36.7581,36.5821,36.5962,47100.0
2009-11-11 09:45:00,51.98,51.98,51.83,51.88,52800.0,36.5821,36.5821,36.4766,36.5118,52800.0
2009-11-11 09:50:00,51.9,52.01,51.84,51.96,59700.0,36.5258,36.6032,36.4836,36.5681,59700.0
2009-11-11 09:55:00,51.98,52.13,51.97,52.06,44300.0,36.5821,36.6877,36.5751,36.6384,44300.0
2009-11-11 10:00:00,52.06,52.23,52.06,52.18,49200.0,36.6384,36.7581,36.6384,36.7229,49200.0
2009-11-11 10:05:00,52.18,52.39,52.16,52.27,55400.0,36.7229,36.8707,36.7088,36.7862,55400.0
2009-11-11 10:10:00,52.27,52.4,52.26,52.39,58000.0,36.7862,36.8777,36.7792,36.8707,58000.0
2009-11-11 10:15:00,52.4,52.52,52.35,52.44,64700.0,36.8777,36.9622,36.8425,36.9059,64700.0
2009-11-11 10:20:00,52.43,52.49,52.36,52.48,30800.0,36.8988,36.9411,36.8496,36.934,30800.0
2009-11-11 10:25:00,52.46,52.46,52.35,52.38,25600.0,36.9199,36.9199,36.8425,36.8636,25600.0
2009-11-11 10:30:00,52.36,52.36,52.22,52.27,28800.0,36.8496,36.8496,36.751,36.7862,28800.0
2009-11-11 10:35:00,52.26,52.33,52.2,52.24,43400.0,36.7792,36.8285,36.737,36.7651,43400.0
2009-11-11 10:40:00,52.25,52.28,52.2,52.22,52100.0,36.7722,36.7933,36.737,36.751,52100.0
2009-11-11 10:45:00,52.23,52.25,52.11,52.15,59800.0,36.7581,36.7722,36.6736,36.7018,59800.0
2009-11-11 10:50:00,52.16,52.17,51.96,52.03,76700.0,36.7088,36.7158,36.5681,36.6173,76700.0
2009-11-11 10:55:00,52.04,52.15,51.94,52.13,48700.0,36.6244,36.7018,36.554,36.6877,48700.0
2009-11-11 11:00:00,52.12,52.26,52.09,52.24,37100.0,36.6807,36.7792,36.6595,36.7651,37100.0
2009-11-11 11:05:00,52.26,52.26,52.02,52.04,35200.0,36.7792,36.7792,36.6103,36.6244,35200.0
2009-11-11 11:10:00,52.04,52.15,52.01,52.07,28700.0,36.6244,36.7018,36.6032,36.6455,28700.0
2009-11-11 11:15:00,52.06,52.21,52.0,52.17,33100.0,36.6384,36.744,36.5962,36.7158,33100.0
2009-11-11 11:20:00,52.17,52.17,52.05,52.1,18000.0,36.7158,36.7158,36.6314,36.6666,18000.0
2009-11-11 11:25:00,52.09,52.1,51.98,52.03,38500.0,36.6595,36.6666,36.5821,36.6173,38500.0
2009-11-11 11:30:00,52.03,52.05,51.97,52.03,48300.0,36.6173,36.6314,36.5751,36.6173,48300.0
2009-11-11 11:35:00,52.03,52.08,51.99,52.06,24300.0,36.6173,36.6525,36.5892,36.6384,24300.0
2009-11-11 11:40:00,52.06,52.09,51.97,51.99,18800.0,36.6384,36.6595,36.5751,36.5892,18800.0
2009-11-11 11:45:00,51.98,51.99,51.95,51.96,7200.0,36.5821,36.5892,36.561,36.5681,7200.0
2009-11-11 11:50:00,51.95,51.96,51.81,51.89,66200.0,36.561,36.5681,36.4625,36.5188,66200.0
2009-11-11 11:55:00,51.9,51.99,51.8,51.96,47700.0,36.5258,36.5892,36.4555,36.5681,47700.0
2009-11-11 12:00:00,51.97,52.07,51.94,51.99,23000.0,36.5751,36.6455,36.554,36.5892,23000.0
2009-11-11 12:05:00,51.99,52.07,51.95,52.06,18500.0,36.5892,36.6455,36.561,36.6384,18500.0
2009-11-11 12:10:00,52.06,52.07,51.99,52.0,17000.0,36.6384,36.6455,36.5892,36.5962,17000.0
2009-11-11 12:15:00,52.01,52.01,51.93,51.97,16700.0,36.6032,36.6032,36.5469,36.5751,16700.0
2009-11-11 12:20:00,51.99,52.0,51.96,51.99,8800.0,36.5892,36.5962,36.5681,36.5892,8800.0
2009-11-11 12:25:00,51.98,52.03,51.98,52.03,9700.0,36.5821,36.6173,36.5821,36.6173,9700.0
2009-11-11 12:30:00,52.03,52.04,51.97,51.99,22900.0,36.6173,36.6244,36.5751,36.5892,22900.0
2009-11-11 12:35:00,52.01,52.06,51.96,51.96,37700.0,36.6032,36.6384,36.5681,36.5681,37700.0
2009-11-11 12:40:00,51.97,51.98,51.95,51.95,26000.0,36.5751,36.5821,36.561,36.561,26000.0
2009-11-11 12:45:00,51.94,52.02,51.92,51.93,41100.0,36.554,36.6103,36.5399,36.5469,41100.0
2009-11-11 12:50:00,51.93,51.95,51.86,51.87,32200.0,36.5469,36.561,36.4977,36.5047,32200.0
2009-11-11 12:55:00,51.87,51.87,51.82,51.85,27900.0,36.5047,36.5047,36.4695,36.4906,27900.0
2009-11-11 13:00:00,51.85,51.85,51.82,51.85,23600.0,36.4906,36.4906,36.4695,36.4906,23600.0
2009-11-11 13:05:00,51.85,51.85,51.82,51.84,17400.0,36.4906,36.4906,36.4695,36.4836,17400.0
2009-11-11 13:10:00,51.85,51.85,51.8,51.82,44600.0,36.4906,36.4906,36.4555,36.4695,44600.0
2009-11-11 13:15:00,51.83,51.91,51.81,51.86,55700.0,36.4766,36.5329,36.4625,36.4977,55700.0
2009-11-11 13:20:00,51.87,51.94,51.86,51.89,45000.0,36.5047,36.554,36.4977,36.5188,45000.0
2009-11-11 13:25:00,51.89,51.91,51.87,51.88,7600.0,36.5188,36.5329,36.5047,36.5118,7600.0
2009-11-11 13:30:00,51.88,51.9,51.85,51.85,26200.0,36.5118,36.5258,36.4906,36.4906,26200.0
2009-11-11 13:35:00,51.85,51.9,51.85,51.86,56700.0,36.4906,36.5258,36.4906,36.4977,56700.0
2009-11-11 13:40:00,51.87,51.87,51.74,51.74,87400.0,36.5047,36.5047,36.4132,36.4132,87400.0
2009-11-11 13:45:00,51.74,51.8,51.7,51.76,41500.0,36.4132,36.4555,36.3851,36.4273,41500.0
2009-11-11 13:50:00,51.76,51.78,51.65,51.69,57900.0,36.4273,36.4414,36.3499,36.378,57900.0
2009-11-11 13:55:00,51.69,51.77,51.66,51.75,58700.0,36.378,36.4343,36.3569,36.4203,58700.0
2009-11-11 14:00:00,51.75,51.88,51.74,51.88,77900.0,36.4203,36.5118,36.4132,36.5118,77900.0
2009-11-11 14:05:00,51.87,51.97,51.87,51.94,55000.0,36.5047,36.5751,36.5047,36.554,55000.0
2009-11-11 14:10:00,51.94,51.99,51.9,51.94,47300.0,36.554,36.5892,36.5258,36.554,47300.0
2009-11-11 14:15:00,51.94,52.04,51.94,52.01,59300.0,36.554,36.6244,36.554,36.6032,59300.0
2009-11-11 14:20:00,52.01,52.01,51.95,51.96,32400.0,36.6032,36.6032,36.561,36.5681,32400.0
2009-11-11 14:25:00,51.97,52.04,51.96,52.01,27800.0,36.5751,36.6244,36.5681,36.6032,27800.0
2009-11-11 14:30:00,52.0,52.04,51.99,52.01,34300.0,36.5962,36.6244,36.5892,36.6032,34300.0
2009-11-11 14:35:00,52.02,52.06,52.0,52.01,35900.0,36.6103,36.6384,36.5962,36.6032,35900.0
2009-11-11 14:40:00,52.01,52.02,51.97,52.0,47100.0,36.6032,36.6103,36.5751,36.5962,47100.0
2009-11-11 14:45:00,51.99,52.01,51.98,52.01,33800.0,36.5892,36.6032,36.5821,36.6032,33800.0
2009-11-11 14:50:00,52.01,52.07,52.0,52.03,22300.0,36.6032,36.6455,36.5962,36.6173,22300.0
2009-11-11 14:55:00,52.04,52.04,51.98,51.99,52000.0,36.6244,36.6244,36.5821,36.5892,52000.0
2009-11-11 15:00:00,51.99,52.09,51.93,52.07,50900.0,36.5892,36.6595,36.5469,36.6455,50900.0
2009-11-11 15:05:00,52.07,52.08,51.97,51.99,50100.0,36.6455,36.6525,36.5751,36.5892,50100.0
2009-11-11 15:10:00,51.99,51.99,51.87,51.96,44200.0,36.5892,36.5892,36.5047,36.5681,44200.0
2009-11-11 15:15:00,51.98,51.98,51.94,51.98,31000.0,36.5821,36.5821,36.554,36.5821,31000.0
2009-11-11 15:20:00,51.98,52.01,51.98,51.99,32800.0,36.5821,36.6032,36.5821,36.5892,32800.0
2009-11-11 15:25:00,51.98,52.06,51.98,52.04,51300.0,36.5821,36.6384,36.5821,36.6244,51300.0
2009-11-11 15:30:00,52.04,52.05,51.98,51.98,65000.0,36.6244,36.6314,36.5821,36.5821,65000.0
2009-11-11 15:35:00,51.98,52.04,51.96,52.03,69500.0,36.5821,36.6244,36.5681,36.6173,69500.0
2009-11-11 15:40:00,52.03,52.13,52.01,52.05,128100.0,36.6173,36.6877,36.6032,36.6314,128100.0
2009-11-11 15:45:00,52.05,52.05,51.93,52.03,144200.0,36.6314,36.6314,36.5469,36.6173,144200.0
2009-11-11 15:50:00,52.03,52.04,51.93,51.99,90200.0,36.6173,36.6244,36.5469,36.5892,90200.0
2009-11-11 15:55:00,51.99,52.0,51.92,51.98,154700.0,36.5892,36.5962,36.5399,36.5821,154700.0
2009-11-12 09:30:00,52.39,52.84,52.09,52.3,147200.0,36.8707,37.1874,36.6595,36.8073,147200.0
2009-11-12 09:35:00,52.3,52.42,52.2,52.31,67000.0,36.8073,36.8918,36.737,36.8144,67000.0
2009-11-12 09:40:00,52.31,52.46,52.22,52.4,126200.0,36.8144,36.9199,36.751,36.8777,126200.0
2009-11-12 09:45:00,52.38,52.45,52.34,52.4,97400.0,36.8636,36.9129,36.8355,36.8777,97400.0
2009-11-12 09:50:00,52.4,52.45,52.33,52.38,99100.0,36.8777,36.9129,36.8285,36.8636,99100.0
2009-11-12 09:55:00,52.39,52.44,52.32,52.34,159600.0,36.8707,36.9059,36.8214,36.8355,159600.0
2009-11-12 10:00:00,52.35,52.42,52.31,52.4,59900.0,36.8425,36.8918,36.8144,36.8777,59900.0
2009-11-12 10:05:00,52.4,52.4,52.26,52.35,65800.0,36.8777,36.8777,36.7792,36.8425,65800.0
2009-11-12 10:10:00,52.36,52.38,52.23,52.28,64100.0,36.8496,36.8636,36.7581,36.7933,64100.0
2009-11-12 10:15:00,52.28,52.4,52.28,52.39,49200.0,36.7933,36.8777,36.7933,36.8707,49200.0
2009-11-12 10:20:00,52.36,52.4,52.33,52.38,70700.0,36.8496,36.8777,36.8285,36.8636,70700.0
2009-11-12 10:25:00,52.38,52.4,52.36,52.39,29100.0,36.8636,36.8777,36.8496,36.8707,29100.0
2009-11-12 10:30:00,52.38,52.39,52.32,52.38,25000.0,36.8636,36.8707,36.8214,36.8636,25000.0
2009-11-12 10:35:00,52.38,52.4,52.33,52.34,56000.0,36.8636,36.8777,36.8285,36.8355,56000.0
2009-11-12 10:40:00,52.33,52.35,52.23,52.3,92400.0,36.8285,36.8425,36.7581,36.8073,92400.0
2009-11-12 10:45:00,52.3,52.49,52.3,52.38,78300.0,36.8073,36.9411,36.8073,36.8636,78300.0
2009-11-12 10:50:00,52.36,52.4,52.36,52.38,54100.0,36.8496,36.8777,36.8496,36.8636,54100.0
2009-11-12 10:55:00,52.38,52.39,52.27,52.37,41000.0,36.8636,36.8707,36.7862,36.8566,41000.0
2009-11-12 11:00:00,52.34,52.34,52.2,52.33,33200.0,36.8355,36.8355,36.737,36.8285,33200.0
2009-11-12 11:05:00,52.34,52.34,52.01,52.01,69700.0,36.8355,36.8355,36.6032,36.6032,69700.0
2009-11-12 11:10:00,52.01,52.04,51.85,51.88,55400.0,36.6032,36.6244,36.4906,36.5118,55400.0
2009-11-12 11:15:00,51.88,52.04,51.86,52.03,27500.0,36.5118,36.6244,36.4977,36.6173,27500.0
2009-11-12 11:20:00,52.03,52.04,51.95,52.0,40100.0,36.6173,36.6244,36.561,36.5962,40100.0
2009-11-12 11:25:00,52.0,52.08,51.99,52.05,31600.0,36.5962,36.6525,36.5892,36.6314,31600.0
2009-11-12 11:30:00,52.05,52.07,51.93,52.0,91200.0,36.6314,36.6455,36.5469,36.5962,91200.0
2009-11-12 11:35:00,51.99,52.01,51.81,51.82,150800.0,36.5892,36.6032,36.4625,36.4695,150800.0
2009-11-12 11:40:00,51.82,51.82,51.69,51.74,75100.0,36.4695,36.4695,36.378,36.4132,75100.0
2009-11-12 11:45:00,51.74,51.83,51.64,51.66,103400.0,36.4132,36.4766,36.3429,36.3569,103400.0
2009-11-12 11:50:00,51.66,51.66,51.51,51.53,70100.0,36.3569,36.3569,36.2514,36.2654,70100.0
2009-11-12 11:55:00,51.52,51.56,51.44,51.53,62000.0,36.2584,36.2865,36.2021,36.2654,62000.0
2009-11-12 12:00:00,51.53,51.57,51.45,51.54,51900.0,36.2654,36.2936,36.2091,36.2725,51900.0
2009-11-12 12:05:00,51.54,51.65,51.52,51.65,26900.0,36.2725,36.3499,36.2584,36.3499,26900.0
2009-11-12 12:10:00,51.65,51.68,51.62,51.67,44200.0,36.3499,36.371,36.3288,36.364,44200.0
2009-11-12 12:15:00,51.67,51.73,51.63,51.69,44700.0,36.364,36.4062,36.3358,36.378,44700.0
2009-11-12 12:20:00,51.7,51.78,51.59,51.59,154500.0,36.3851,36.4414,36.3077,36.3077,154500.0
2009-11-12 12:25:00,51.6,51.61,51.48,51.51,50500.0,36.3147,36.3217,36.2302,36.2514,50500.0
2009-11-12 12:30:00,51.51,51.61,51.48,51.58,79600.0,36.2514,36.3217,36.2302,36.3006,79600.0
2009-11-12 12:35:00,51.58,51.72,51.58,51.61,80100.0,36.3006,36.3992,36.3006,36.3217,80100.0
2009-11-12 12:40:00,51.61,51.68,51.49,51.51,70100.0,36.3217,36.371,36.2373,36.2514,70100.0
2009-11-12 12:45:00,51.51,51.58,51.49,51.51,60300.0,36.2514,36.3006,36.2373,36.2514,60300.0
2009-11-12 12:50:00,51.52,51.54,51.38,51.39,135700.0,36.2584,36.2725,36.1599,36.1669,135700.0
2009-11-12 12:55:00,51.4,51.51,51.35,51.42,186400.0,36.1739,36.2514,36.1388,36.188,186400.0
2009-11-12 13:00:00,51.42,51.49,51.39,51.42,176300.0,36.188,36.2373,36.1669,36.188,176300.0
2009-11-12 13:05:00,51.43,51.45,51.31,51.35,42200.0,36.1951,36.2091,36.1106,36.1388,42200.0
2009-11-12 13:10:00,51.35,51.38,51.31,51.34,42200.0,36.1388,36.1599,36.1106,36.1317,42200.0
2009-11-12 13:15:00,51.34,51.43,51.33,51.41,60600.0,36.1317,36.1951,36.1247,36.181,60600.0
2009-11-12 13:20:00,51.43,51.43,51.4,51.41,31200.0,36.1951,36.1951,36.1739,36.181,31200.0
2009-11-12 13:25:00,51.4,51.4,51.38,51.4,29400.0,36.1739,36.1739,36.1599,36.1739,29400.0
2009-11-12 13:30:00,51.4,51.4,51.36,51.39,64400.0,36.1739,36.1739,36.1458,36.1669,64400.0
2009-11-12 13:35:00,51.39,51.41,51.38,51.41,15700.0,36.1669,36.181,36.1599,36.181,15700.0
2009-11-12 13:40:00,51.4,51.41,51.39,51.4,24600.0,36.1739,36.181,36.1669,36.1739,24600.0
2009-11-12 13:45:00,51.4,51.45,51.4,51.45,37700.0,36.1739,36.2091,36.1739,36.2091,37700.0
2009-11-12 13:50:00,51.45,51.48,51.4,51.4,89000.0,36.2091,36.2302,36.1739,36.1739,89000.0
2009-11-12 13:55:00,51.4,51.42,51.35,51.37,46700.0,36.1739,36.188,36.1388,36.1528,46700.0
2009-11-12 14:00:00,51.36,51.39,51.34,51.35,63000.0,36.1458,36.1669,36.1317,36.1388,63000.0
2009-11-12 14:05:00,51.35,51.39,51.33,51.36,64700.0,36.1388,36.1669,36.1247,36.1458,64700.0
2009-11-12 14:10:00,51.38,51.55,51.37,51.53,32600.0,36.1599,36.2795,36.1528,36.2654,32600.0
2009-11-12 14:15:00,51.52,51.56,51.47,51.47,40800.0,36.2584,36.2865,36.2232,36.2232,40800.0
2009-11-12 14:20:00,51.47,51.5,51.43,51.46,37200.0,36.2232,36.2443,36.1951,36.2162,37200.0
2009-11-12 14:25:00,51.47,51.5,51.43,51.44,30900.0,36.2232,36.2443,36.1951,36.2021,30900.0
2009-11-12 14:30:00,51.46,51.54,51.44,51.51,43300.0,36.2162,36.2725,36.2021,36.2514,43300.0
2009-11-12 14:35:00,51.51,51.56,51.5,51.53,60400.0,36.2514,36.2865,36.2443,36.2654,60400.0
2009-11-12 14:40:00,51.52,51.53,51.48,51.51,39100.0,36.2584,36.2654,36.2302,36.2514,39100.0
2009-11-12 14:45:00,51.52,51.52,51.37,51.38,40700.0,36.2584,36.2584,36.1528,36.1599,40700.0
2009-11-12 14:50:00,51.38,51.45,51.36,51.4,51100.0,36.1599,36.2091,36.1458,36.1739,51100.0
2009-11-12 14:55:00,51.4,51.42,51.35,51.41,27400.0,36.1739,36.188,36.1388,36.181,27400.0
2009-11-12 15:00:00,51.41,51.46,51.35,51.36,39100.0,36.181,36.2162,36.1388,36.1458,39100.0
2009-11-12 15:05:00,51.36,51.4,51.34,51.38,42900.0,36.1458,36.1739,36.1317,36.1599,42900.0
2009-11-12 15:10:00,51.37,51.38,51.28,51.35,37200.0,36.1528,36.1599,36.0895,36.1388,37200.0
2009-11-12 15:15:00,51.35,51.43,51.33,51.4,37100.0,36.1388,36.1951,36.1247,36.1739,37100.0
2009-11-12 15:20:00,51.4,51.41,51.32,51.36,40900.0,36.1739,36.181,36.1176,36.1458,40900.0
2009-11-12 15:25:00,51.36,51.36,51.22,51.24,76000.0,36.1458,36.1458,36.0473,36.0613,76000.0
2009-11-12 15:30:00,51.25,51.31,51.19,51.23,113200.0,36.0684,36.1106,36.0262,36.0543,113200.0
2009-11-12 15:35:00,51.24,51.31,51.09,51.1,90100.0,36.0613,36.1106,35.9558,35.9628,90100.0
2009-11-12 15:40:00,51.1,51.25,51.1,51.25,95700.0,35.9628,36.0684,35.9628,36.0684,95700.0
2009-11-12 15:45:00,51.24,51.3,51.17,51.25,100600.0,36.0613,36.1036,36.0121,36.0684,100600.0
2009-11-12 15:50:00,51.26,51.29,51.2,51.25,109900.0,36.0754,36.0965,36.0332,36.0684,109900.0
2009-11-12 15:55:00,51.25,51.31,51.21,51.26,206800.0,36.0684,36.1106,36.0402,36.0754,206800.0
2009-11-13 09:30:00,51.64,51.83,51.48,51.54,64000.0,36.3429,36.4766,36.2302,36.2725,64000.0
2009-11-13 09:35:00,51.53,51.68,51.47,51.63,15600.0,36.2654,36.371,36.2232,36.3358,15600.0
2009-11-13 09:40:00,51.64,51.72,51.47,51.56,46100.0,36.3429,36.3992,36.2232,36.2865,46100.0
2009-11-13 09:45:00,51.58,51.71,51.54,51.66,31700.0,36.3006,36.3921,36.2725,36.3569,31700.0
2009-11-13 09:50:00,51.67,51.8,51.52,51.56,50600.0,36.364,36.4555,36.2584,36.2865,50600.0
2009-11-13 09:55:00,51.56,51.62,51.28,51.42,75400.0,36.2865,36.3288,36.0895,36.188,75400.0
2009-11-13 10:00:00,51.42,51.6,51.37,51.59,43100.0,36.188,36.3147,36.1528,36.3077,43100.0
2009-11-13 10:05:00,51.59,51.82,51.53,51.64,143500.0,36.3077,36.4695,36.2654,36.3429,143500.0
2009-11-13 10:10:00,51.67,51.69,51.54,51.59,23500.0,36.364,36.378,36.2725,36.3077,23500.0
2009-11-13 10:15:00,51.6,51.71,51.57,51.65,33000.0,36.3147,36.3921,36.2936,36.3499,33000.0
2009-11-13 10:20:00,51.66,51.74,51.63,51.66,59400.0,36.3569,36.4132,36.3358,36.3569,59400.0
2009-11-13 10:25:00,51.68,51.7,51.56,51.56,55900.0,36.371,36.3851,36.2865,36.2865,55900.0
2009-11-13 10:30:00,51.58,51.67,51.51,51.64,26900.0,36.3006,36.364,36.2514,36.3429,26900.0
2009-11-13 10:35:00,51.64,51.72,51.62,51.7,13400.0,36.3429,36.3992,36.3288,36.3851,13400.0
2009-11-13 10:40:00,51.71,51.75,51.66,51.69,34500.0,36.3921,36.4203,36.3569,36.378,34500.0
2009-11-13 10:45:00,51.7,51.82,51.7,51.71,69200.0,36.3851,36.4695,36.3851,36.3921,69200.0
2009-11-13 10:50:00,51.71,51.79,51.66,51.72,45200.0,36.3921,36.4484,36.3569,36.3992,45200.0
2009-11-13 10:55:00,51.73,51.8,51.68,51.7,27400.0,36.4062,36.4555,36.371,36.3851,27400.0
2009-11-13 11:00:00,51.68,51.74,51.66,51.72,44200.0,36.371,36.4132,36.3569,36.3992,44200.0
2009-11-13 11:05:00,51.72,51.76,51.68,51.75,24200.0,36.3992,36.4273,36.371,36.4203,24200.0
2009-11-13 11:10:00,51.74,51.76,51.61,51.62,39500.0,36.4132,36.4273,36.3217,36.3288,39500.0
2009-11-13 11:15:00,51.62,51.69,51.58,51.64,49600.0,36.3288,36.378,36.3006,36.3429,49600.0
2009-11-13 11:20:00,51.63,51.63,51.55,51.55,20100.0,36.3358,36.3358,36.2795,36.2795,20100.0
2009-11-13 11:25:00,51.55,51.63,51.54,51.55,21100.0,36.2795,36.3358,36.2725,36.2795,21100.0
2009-11-13 11:30:00,51.54,51.56,51.47,51.5,43200.0,36.2725,36.2865,36.2232,36.2443,43200.0
2009-11-13 11:35:00,51.5,51.6,51.48,51.54,38900.0,36.2443,36.3147,36.2302,36.2725,38900.0
2009-11-13 11:40:00,51.54,51.59,51.44,51.48,37700.0,36.2725,36.3077,36.2021,36.2302,37700.0
2009-11-13 11:45:00,51.48,51.52,51.4,51.51,85600.0,36.2302,36.2584,36.1739,36.2514,85600.0
2009-11-13 11:50:00,51.52,51.52,51.48,51.52,27200.0,36.2584,36.2584,36.2302,36.2584,27200.0
2009-11-13 11:55:00,51.51,51.56,51.5,51.5,35800.0,36.2514,36.2865,36.2443,36.2443,35800.0
2009-11-13 12:00:00,51.51,51.6,51.5,51.58,32500.0,36.2514,36.3147,36.2443,36.3006,32500.0
2009-11-13 12:05:00,51.59,51.6,51.56,51.59,42900.0,36.3077,36.3147,36.2865,36.3077,42900.0
2009-11-13 12:10:00,51.6,51.6,51.54,51.6,38700.0,36.3147,36.3147,36.2725,36.3147,38700.0
2009-11-13 12:15:00,51.6,51.6,51.52,51.6,45800.0,36.3147,36.3147,36.2584,36.3147,45800.0
2009-11-13 12:20:00,51.59,51.6,51.53,51.58,59000.0,36.3077,36.3147,36.2654,36.3006,59000.0
2009-11-13 12:25:00,51.59,51.6,51.53,51.54,53700.0,36.3077,36.3147,36.2654,36.2725,53700.0
2009-11-13 12:30:00,51.54,51.6,51.53,51.59,39600.0,36.2725,36.3147,36.2654,36.3077,39600.0
2009-11-13 12:35:00,51.59,51.6,51.55,51.56,35400.0,36.3077,36.3147,36.2795,36.2865,35400.0
2009-11-13 12:40:00,51.57,51.57,51.53,51.55,39500.0,36.2936,36.2936,36.2654,36.2795,39500.0
2009-11-13 12:45:00,51.55,51.6,51.55,51.58,36300.0,36.2795,36.3147,36.2795,36.3006,36300.0
2009-11-13 12:50:00,51.58,51.64,51.55,51.59,74800.0,36.3006,36.3429,36.2795,36.3077,74800.0
2009-11-13 12:55:00,51.6,51.66,51.59,51.65,22100.0,36.3147,36.3569,36.3077,36.3499,22100.0
2009-11-13 13:00:00,51.65,51.68,51.62,51.68,19500.0,36.3499,36.371,36.3288,36.371,19500.0
2009-11-13 13:05:00,51.68,51.75,51.67,51.7,36800.0,36.371,36.4203,36.364,36.3851,36800.0
2009-11-13 13:10:00,51.71,51.71,51.64,51.64,31700.0,36.3921,36.3921,36.3429,36.3429,31700.0
2009-11-13 13:15:00,51.65,51.66,51.59,51.62,26500.0,36.3499,36.3569,36.3077,36.3288,26500.0
2009-11-13 13:20:00,51.62,51.67,51.6,51.65,45900.0,36.3288,36.364,36.3147,36.3499,45900.0
2009-11-13 13:25:00,51.65,51.65,51.57,51.6,22900.0,36.3499,36.3499,36.2936,36.3147,22900.0
2009-11-13 13:30:00,51.6,51.62,51.44,51.44,390100.0,36.3147,36.3288,36.2021,36.2021,390100.0
2009-11-13 13:35:00,51.45,51.52,51.43,51.51,18900.0,36.2091,36.2584,36.1951,36.2514,18900.0
2009-11-13 13:40:00,51.52,51.57,51.5,51.54,31700.0,36.2584,36.2936,36.2443,36.2725,31700.0
2009-11-13 13:45:00,51.55,51.61,51.54,51.54,45200.0,36.2795,36.3217,36.2725,36.2725,45200.0
2009-11-13 13:50:00,51.53,51.62,51.52,51.56,33100.0,36.2654,36.3288,36.2584,36.2865,33100.0
2009-11-13 13:55:00,51.57,51.58,51.53,51.58,43400.0,36.2936,36.3006,36.2654,36.3006,43400.0
2009-11-13 14:00:00,51.58,51.65,51.58,51.63,40900.0,36.3006,36.3499,36.3006,36.3358,40900.0
2009-11-13 14:05:00,51.63,51.64,51.52,51.57,42000.0,36.3358,36.3429,36.2584,36.2936,42000.0
2009-11-13 14:10:00,51.57,51.6,51.53,51.55,28700.0,36.2936,36.3147,36.2654,36.2795,28700.0
2009-11-13 14:15:00,51.55,51.65,51.52,51.59,35300.0,36.2795,36.3499,36.2584,36.3077,35300.0
2009-11-13 14:20:00,51.59,51.6,51.48,51.5,53500.0,36.3077,36.3147,36.2302,36.2443,53500.0
2009-11-13 14:25:00,51.52,51.55,51.49,51.54,44000.0,36.2584,36.2795,36.2373,36.2725,44000.0
2009-11-13 14:30:00,51.55,51.55,51.41,51.43,52500.0,36.2795,36.2795,36.181,36.1951,52500.0
2009-11-13 14:35:00,51.43,51.46,51.42,51.45,51800.0,36.1951,36.2162,36.188,36.2091,51800.0
2009-11-13 14:40:00,51.44,51.52,51.41,51.47,41500.0,36.2021,36.2584,36.181,36.2232,41500.0
2009-11-13 14:45:00,51.46,51.53,51.45,51.49,34200.0,36.2162,36.2654,36.2091,36.2373,34200.0
2009-11-13 14:50:00,51.48,51.49,51.42,51.46,35500.0,36.2302,36.2373,36.188,36.2162,35500.0
2009-11-13 14:55:00,51.48,51.48,51.35,51.39,94700.0,36.2302,36.2302,36.1388,36.1669,94700.0
2009-11-13 15:00:00,51.38,51.38,51.29,51.31,88200.0,36.1599,36.1599,36.0965,36.1106,88200.0
2009-11-13 15:05:00,51.3,51.37,51.28,51.37,71600.0,36.1036,36.1528,36.0895,36.1528,71600.0
2009-11-13 15:10:00,51.37,51.43,51.34,51.4,168300.0,36.1528,36.1951,36.1317,36.1739,168300.0
2009-11-13 15:15:00,51.37,51.4,51.27,51.37,77900.0,36.1528,36.1739,36.0825,36.1528,77900.0
2009-11-13 15:20:00,51.38,51.4,51.31,51.36,97300.0,36.1599,36.1739,36.1106,36.1458,97300.0
2009-11-13 15:25:00,51.37,51.46,51.36,51.4,63400.0,36.1528,36.2162,36.1458,36.1739,63400.0
2009-11-13 15:30:00,51.41,51.51,51.4,51.49,69100.0,36.181,36.2514,36.1739,36.2373,69100.0
2009-11-13 15:35:00,51.49,51.56,51.49,51.54,103800.0,36.2373,36.2865,36.2373,36.2725,103800.0
2009-11-13 15:40:00,51.55,51.68,51.55,51.67,63900.0,36.2795,36.371,36.2795,36.364,63900.0
2009-11-13 15:45:00,51.67,51.69,51.61,51.68,78800.0,36.364,36.378,36.3217,36.371,78800.0
2009-11-13 15:50:00,51.67,51.69,51.58,51.59,107300.0,36.364,36.378,36.3006,36.3077,107300.0
2009-11-13 15:55:00,51.6,51.67,51.59,51.6,136000.0,36.3147,36.364,36.3077,36.3147,136000.0
2009-11-16 09:30:00,51.93,51.99,51.68,51.94,166500.0,36.5469,36.5892,36.371,36.554,166500.0
2009-11-16 09:35:00,51.94,52.0,51.85,51.88,192000.0,36.554,36.5962,36.4906,36.5118,192000.0
2009-11-16 09:40:00,51.89,51.98,51.78,51.93,138000.0,36.5188,36.5821,36.4414,36.5469,138000.0
2009-11-16 09:45:00,51.93,51.96,51.83,51.88,57300.0,36.5469,36.5681,36.4766,36.5118,57300.0
2009-11-16 09:50:00,51.89,51.9,51.85,51.87,88400.0,36.5188,36.5258,36.4906,36.5047,88400.0
2009-11-16 09:55:00,51.89,51.9,51.83,51.84,76000.0,36.5188,36.5258,36.4766,36.4836,76000.0
2009-11-16 10:00:00,51.83,51.89,51.7,51.84,58100.0,36.4766,36.5188,36.3851,36.4836,58100.0
2009-11-16 10:05:00,51.84,51.88,51.79,51.81,78200.0,36.4836,36.5118,36.4484,36.4625,78200.0
2009-11-16 10:10:00,51.81,51.87,51.81,51.86,89600.0,36.4625,36.5047,36.4625,36.4977,89600.0
2009-11-16 10:15:00,51.85,51.87,51.82,51.87,92900.0,36.4906,36.5047,36.4695,36.5047,92900.0
2009-11-16 10:20:00,51.86,51.86,51.8,51.86,90300.0,36.4977,36.4977,36.4555,36.4977,90300.0
2009-11-16 10:25:00,51.86,51.9,51.83,51.87,85200.0,36.4977,36.5258,36.4766,36.5047,85200.0
2009-11-16 10:30:00,51.86,51.88,51.84,51.86,72000.0,36.4977,36.5118,36.4836,36.4977,72000.0
2009-11-16 10:35:00,51.85,51.9,51.83,51.86,57200.0,36.4906,36.5258,36.4766,36.4977,57200.0
2009-11-16 10:40:00,51.86,51.87,51.79,51.79,69700.0,36.4977,36.5047,36.4484,36.4484,69700.0
2009-11-16 10:45:00,51.8,51.85,51.79,51.85,59500.0,36.4555,36.4906,36.4484,36.4906,59500.0
2009-11-16 10:50:00,51.84,51.85,51.82,51.82,67400.0,36.4836,36.4906,36.4695,36.4695,67400.0
2009-11-16 10:55:00,51.82,51.85,51.79,51.82,84900.0,36.4695,36.4906,36.4484,36.4695,84900.0
2009-11-16 11:00:00,51.82,51.85,51.8,51.85,38700.0,36.4695,36.4906,36.4555,36.4906,38700.0
2009-11-16 11:05:00,51.85,51.88,51.84,51.86,34000.0,36.4906,36.5118,36.4836,36.4977,34000.0
2009-11-16 11:10:00,51.86,51.88,51.84,51.85,50800.0,36.4977,36.5118,36.4836,36.4906,50800.0
2009-11-16 11:15:00,51.85,51.85,51.82,51.82,45000.0,36.4906,36.4906,36.4695,36.4695,45000.0
2009-11-16 11:20:00,51.83,51.86,51.81,51.83,72500.0,36.4766,36.4977,36.4625,36.4766,72500.0
2009-11-16 11:25:00,51.84,51.9,51.83,51.86,32900.0,36.4836,36.5258,36.4766,36.4977,32900.0
2009-11-16 11:30:00,51.87,51.9,51.86,51.88,49600.0,36.5047,36.5258,36.4977,36.5118,49600.0
2009-11-16 11:35:00,51.87,51.89,51.85,51.86,17000.0,36.5047,36.5188,36.4906,36.4977,17000.0
2009-11-16 11:40:00,51.86,51.87,51.83,51.83,40200.0,36.4977,36.5047,36.4766,36.4766,40200.0
2009-11-16 11:45:00,51.84,51.88,51.82,51.88,38500.0,36.4836,36.5118,36.4695,36.5118,38500.0
2009-11-16 11:50:00,51.87,51.88,51.81,51.84,83400.0,36.5047,36.5118,36.4625,36.4836,83400.0
2009-11-16 11:55:00,51.83,51.87,51.78,51.81,84500.0,36.4766,36.5047,36.4414,36.4625,84500.0
2009-11-16 12:00:00,51.81,51.85,51.8,51.85,41700.0,36.4625,36.4906,36.4555,36.4906,41700.0
2009-11-16 12:05:00,51.84,51.85,51.81,51.82,42300.0,36.4836,36.4906,36.4625,36.4695,42300.0
2009-11-16 12:10:00,51.83,51.87,51.8,51.86,53900.0,36.4766,36.5047,36.4555,36.4977,53900.0
2009-11-16 12:15:00,51.86,51.87,51.71,51.73,144100.0,36.4977,36.5047,36.3921,36.4062,144100.0
2009-11-16 12:20:00,51.74,51.74,51.56,51.69,57800.0,36.4132,36.4132,36.2865,36.378,57800.0
2009-11-16 12:25:00,51.69,51.8,51.69,51.74,42100.0,36.378,36.4555,36.378,36.4132,42100.0
2009-11-16 12:30:00,51.74,51.75,51.62,51.65,46000.0,36.4132,36.4203,36.3288,36.3499,46000.0
2009-11-16 12:35:00,51.65,51.72,51.64,51.64,46800.0,36.3499,36.3992,36.3429,36.3429,46800.0
2009-11-16 12:40:00,51.64,51.65,51.53,51.63,85200.0,36.3429,36.3499,36.2654,36.3358,85200.0
2009-11-16 12:45:00,51.62,51.64,51.56,51.59,61100.0,36.3288,36.3429,36.2865,36.3077,61100.0
2009-11-16 12:50:00,51.6,51.61,51.55,51.59,62000.0,36.3147,36.3217,36.2795,36.3077,62000.0
2009-11-16 12:55:00,51.6,51.67,51.6,51.67,48100.0,36.3147,36.364,36.3147,36.364,48100.0
2009-11-16 13:00:00,51.67,51.7,51.62,51.7,64000.0,36.364,36.3851,36.3288,36.3851,64000.0
2009-11-16 13:05:00,51.7,51.7,51.6,51.64,40400.0,36.3851,36.3851,36.3147,36.3429,40400.0
2009-11-16 13:10:00,51.65,51.65,51.46,51.47,67600.0,36.3499,36.3499,36.2162,36.2232,67600.0
2009-11-16 13:15:00,51.47,51.51,51.42,51.5,58200.0,36.2232,36.2514,36.188,36.2443,58200.0
2009-11-16 13:20:00,51.51,51.51,51.42,51.46,36300.0,36.2514,36.2514,36.188,36.2162,36300.0
2009-11-16 13:25:00,51.48,51.54,51.45,51.54,23300.0,36.2302,36.2725,36.2091,36.2725,23300.0
2009-11-16 13:30:00,51.53,51.6,51.51,51.58,70200.0,36.2654,36.3147,36.2514,36.3006,70200.0
2009-11-16 13:35:00,51.59,51.59,51.5,51.57,84000.0,36.3077,36.3077,36.2443,36.2936,84000.0
2009-11-16 13:40:00,51.58,51.6,51.53,51.6,74200.0,36.3006,36.3147,36.2654,36.3147,74200.0
2009-11-16 13:45:00,51.6,51.6,51.55,51.58,39500.0,36.3147,36.3147,36.2795,36.3006,39500.0
2009-11-16 13:50:00,51.58,51.6,51.57,51.58,45700.0,36.3006,36.3147,36.2936,36.3006,45700.0
2009-11-16 13:55:00,51.58,51.6,51.56,51.59,40800.0,36.3006,36.3147,36.2865,36.3077,40800.0
2009-11-16 14:00:00,51.59,51.66,51.59,51.6,78200.0,36.3077,36.3569,36.3077,36.3147,78200.0
2009-11-16 14:05:00,51.59,51.65,51.57,51.62,57100.0,36.3077,36.3499,36.2936,36.3288,57100.0
2009-11-16 14:10:00,51.61,51.64,51.6,51.64,41400.0,36.3217,36.3429,36.3147,36.3429,41400.0
2009-11-16 14:15:00,51.65,51.67,51.62,51.63,65800.0,36.3499,36.364,36.3288,36.3358,65800.0
2009-11-16 14:20:00,51.64,51.65,51.57,51.59,45900.0,36.3429,36.3499,36.2936,36.3077,45900.0
2009-11-16 14:25:00,51.6,51.62,51.57,51.61,42900.0,36.3147,36.3288,36.2936,36.3217,42900.0
2009-11-16 14:30:00,51.6,51.68,51.6,51.63,46700.0,36.3147,36.371,36.3147,36.3358,46700.0
2009-11-16 14:35:00,51.64,51.68,51.62,51.67,35300.0,36.3429,36.371,36.3288,36.364,35300.0
2009-11-16 14:40:00,51.68,51.69,51.66,51.68,25200.0,36.371,36.378,36.3569,36.371,25200.0
2009-11-16 14:45:00,51.68,51.7,51.61,51.61,41300.0,36.371,36.3851,36.3217,36.3217,41300.0
2009-11-16 14:50:00,51.62,51.65,51.57,51.58,37500.0,36.3288,36.3499,36.2936,36.3006,37500.0
2009-11-16 14:55:00,51.58,51.61,51.58,51.6,50400.0,36.3006,36.3217,36.3006,36.3147,50400.0
2009-11-16 15:00:00,51.6,51.63,51.57,51.6,69000.0,36.3147,36.3358,36.2936,36.3147,69000.0
2009-11-16 15:05:00,51.6,51.65,51.6,51.62,42300.0,36.3147,36.3499,36.3147,36.3288,42300.0
2009-11-16 15:10:00,51.63,51.66,51.59,51.64,77400.0,36.3358,36.3569,36.3077,36.3429,77400.0
2009-11-16 15:15:00,51.63,51.66,51.57,51.6,84400.0,36.3358,36.3569,36.2936,36.3147,84400.0
2009-11-16 15:20:00,51.61,51.66,51.56,51.6,342200.0,36.3217,36.3569,36.2865,36.3147,342200.0
2009-11-16 15:25:00,51.6,51.63,51.55,51.62,111200.0,36.3147,36.3358,36.2795,36.3288,111200.0
2009-11-16 15:30:00,51.61,51.65,51.52,51.52,137000.0,36.3217,36.3499,36.2584,36.2584,137000.0
2009-11-16 15:35:00,51.52,51.57,51.5,51.56,88400.0,36.2584,36.2936,36.2443,36.2865,88400.0
2009-11-16 15:40:00,51.57,51.57,51.49,51.52,120500.0,36.2936,36.2936,36.2373,36.2584,120500.0
2009-11-16 15:45:00,51.53,51.53,51.48,51.5,122000.0,36.2654,36.2654,36.2302,36.2443,122000.0
2009-11-16 15:50:00,51.51,51.51,51.48,51.5,114000.0,36.2514,36.2514,36.2302,36.2443,114000.0
2009-11-16 15:55:00,51.51,51.65,51.5,51.62,247300.0,36.2514,36.3499,36.2443,36.3288,247300.0
2009-11-17 09:30:00,51.38,51.5,51.05,51.43,167200.0,36.1599,36.2443,35.9276,36.1951,167200.0
2009-11-17 09:35:00,51.47,51.5,51.4,51.43,88300.0,36.2232,36.2443,36.1739,36.1951,88300.0
2009-11-17 09:40:00,51.42,51.53,51.32,51.37,139400.0,36.188,36.2654,36.1176,36.1528,139400.0
2009-11-17 09:45:00,51.38,51.47,51.23,51.29,119800.0,36.1599,36.2232,36.0543,36.0965,119800.0
2009-11-17 09:50:00,51.29,51.41,51.28,51.32,54600.0,36.0965,36.181,36.0895,36.1176,54600.0
2009-11-17 09:55:00,51.32,51.42,51.28,51.31,75600.0,36.1176,36.188,36.0895,36.1106,75600.0
2009-11-17 10:00:00,51.31,51.48,51.28,51.41,61400.0,36.1106,36.2302,36.0895,36.181,61400.0
2009-11-17 10:05:00,51.42,51.45,51.35,51.39,46700.0,36.188,36.2091,36.1388,36.1669,46700.0
2009-11-17 10:10:00,51.4,51.47,51.39,51.42,51000.0,36.1739,36.2232,36.1669,36.188,51000.0
2009-11-17 10:15:00,51.42,51.52,51.39,51.5,349100.0,36.188,36.2584,36.1669,36.2443,349100.0
2009-11-17 10:20:00,51.5,51.54,51.47,51.48,137600.0,36.2443,36.2725,36.2232,36.2302,137600.0
2009-11-17 10:25:00,51.49,51.5,51.46,51.49,89300.0,36.2373,36.2443,36.2162,36.2373,89300.0
2009-11-17 10:30:00,51.48,51.52,51.46,51.5,100000.0,36.2302,36.2584,36.2162,36.2443,100000.0
2009-11-17 10:35:00,51.5,51.51,51.41,51.47,58600.0,36.2443,36.2514,36.181,36.2232,58600.0
2009-11-17 10:40:00,51.48,51.49,51.35,51.36,42800.0,36.2302,36.2373,36.1388,36.1458,42800.0
2009-11-17 10:45:00,51.36,51.41,51.28,51.38,55300.0,36.1458,36.181,36.0895,36.1599,55300.0
2009-11-17 10:50:00,51.36,51.42,51.3,51.33,37200.0,36.1458,36.188,36.1036,36.1247,37200.0
2009-11-17 10:55:00,51.34,51.37,51.31,51.37,231900.0,36.1317,36.1528,36.1106,36.1528,231900.0
2009-11-17 11:00:00,51.36,51.38,51.32,51.33,35000.0,36.1458,36.1599,36.1176,36.1247,35000.0
2009-11-17 11:05:00,51.33,51.37,51.3,51.34,14600.0,36.1247,36.1528,36.1036,36.1317,14600.0
2009-11-17 11:10:00,51.34,51.4,51.34,51.35,17300.0,36.1317,36.1739,36.1317,36.1388,17300.0
2009-11-17 11:15:00,51.35,51.35,51.25,51.31,32700.0,36.1388,36.1388,36.0684,36.1106,32700.0
2009-11-17 11:20:00,51.31,51.36,51.27,51.3,22900.0,36.1106,36.1458,36.0825,36.1036,22900.0
2009-11-17 11:25:00,51.3,51.33,51.25,51.31,33600.0,36.1036,36.1247,36.0684,36.1106,33600.0
2009-11-17 11:30:00,51.3,51.35,51.28,51.34,32700.0,36.1036,36.1388,36.0895,36.1317,32700.0
2009-11-17 11:35:00,51.34,51.42,51.34,51.41,17400.0,36.1317,36.188,36.1317,36.181,17400.0
2009-11-17 11:40:00,51.4,51.46,51.36,51.43,35600.0,36.1739,36.2162,36.1458,36.1951,35600.0
2009-11-17 11:45:00,51.43,51.45,51.37,51.4,54900.0,36.1951,36.2091,36.1528,36.1739,54900.0
2009-11-17 11:50:00,51.4,51.47,51.37,51.45,62900.0,36.1739,36.2232,36.1528,36.2091,62900.0
2009-11-17 11:55:00,51.45,51.47,51.38,51.38,41200.0,36.2091,36.2232,36.1599,36.1599,41200.0
2009-11-17 12:00:00,51.38,51.39,51.33,51.38,14100.0,36.1599,36.1669,36.1247,36.1599,14100.0
2009-11-17 12:05:00,51.38,51.4,51.37,51.4,20700.0,36.1599,36.1739,36.1528,36.1739,20700.0
2009-11-17 12:10:00,51.4,51.44,51.35,51.36,33600.0,36.1739,36.2021,36.1388,36.1458,33600.0
2009-11-17 12:15:00,51.36,51.4,51.35,51.39,10500.0,36.1458,36.1739,36.1388,36.1669,10500.0
2009-11-17 12:20:00,51.39,51.53,51.39,51.44,54400.0,36.1669,36.2654,36.1669,36.2021,54400.0
2009-11-17 12:25:00,51.43,51.44,51.39,51.39,18200.0,36.1951,36.2021,36.1669,36.1669,18200.0
2009-11-17 12:30:00,51.39,51.44,51.38,51.43,37600.0,36.1669,36.2021,36.1599,36.1951,37600.0
2009-11-17 12:35:00,51.43,51.43,51.39,51.42,23400.0,36.1951,36.1951,36.1669,36.188,23400.0
2009-11-17 12:40:00,51.41,51.42,51.36,51.39,23300.0,36.181,36.188,36.1458,36.1669,23300.0
2009-11-17 12:45:00,51.39,51.42,51.39,51.41,11300.0,36.1669,36.188,36.1669,36.181,11300.0
2009-11-17 12:50:00,51.41,51.41,51.36,51.37,47400.0,36.181,36.181,36.1458,36.1528,47400.0
2009-11-17 12:55:00,51.37,51.4,51.35,51.37,26600.0,36.1528,36.1739,36.1388,36.1528,26600.0
2009-11-17 13:00:00,51.37,51.43,51.33,51.34,27400.0,36.1528,36.1951,36.1247,36.1317,27400.0
2009-11-17 13:05:00,51.35,51.4,51.33,51.39,18200.0,36.1388,36.1739,36.1247,36.1669,18200.0
2009-11-17 13:10:00,51.4,51.4,51.36,51.38,45000.0,36.1739,36.1739,36.1458,36.1599,45000.0
2009-11-17 13:15:00,51.38,51.42,51.38,51.4,43200.0,36.1599,36.188,36.1599,36.1739,43200.0
2009-11-17 13:20:00,51.4,51.42,51.38,51.4,33100.0,36.1739,36.188,36.1599,36.1739,33100.0
2009-11-17 13:25:00,51.41,51.41,51.38,51.39,30600.0,36.181,36.181,36.1599,36.1669,30600.0
2009-11-17 13:30:00,51.4,51.44,51.39,51.44,28100.0,36.1739,36.2021,36.1669,36.2021,28100.0
2009-11-17 13:35:00,51.44,51.5,51.44,51.49,25800.0,36.2021,36.2443,36.2021,36.2373,25800.0
2009-11-17 13:40:00,51.49,51.5,51.48,51.49,42500.0,36.2373,36.2443,36.2302,36.2373,42500.0
2009-11-17 13:45:00,51.49,51.5,51.44,51.47,28100.0,36.2373,36.2443,36.2021,36.2232,28100.0
2009-11-17 13:50:00,51.47,51.48,51.41,51.42,36100.0,36.2232,36.2302,36.181,36.188,36100.0
2009-11-17 13:55:00,51.41,51.43,51.33,51.41,44500.0,36.181,36.1951,36.1247,36.181,44500.0
2009-11-17 14:00:00,51.42,51.46,51.38,51.46,21800.0,36.188,36.2162,36.1599,36.2162,21800.0
2009-11-17 14:05:00,51.44,51.48,51.41,51.48,36400.0,36.2021,36.2302,36.181,36.2302,36400.0
2009-11-17 14:10:00,51.48,51.48,51.44,51.46,53400.0,36.2302,36.2302,36.2021,36.2162,53400.0
2009-11-17 14:15:00,51.48,51.5,51.46,51.49,81000.0,36.2302,36.2443,36.2162,36.2373,81000.0
2009-11-17 14:20:00,51.49,51.5,51.44,51.45,57400.0,36.2373,36.2443,36.2021,36.2091,57400.0
2009-11-17 14:25:00,51.45,51.47,51.45,51.47,32300.0,36.2091,36.2232,36.2091,36.2232,32300.0
2009-11-17 14:30:00,51.47,51.47,51.46,51.47,23200.0,36.2232,36.2232,36.2162,36.2232,23200.0
2009-11-17 14:35:00,51.47,51.52,51.45,51.46,62200.0,36.2232,36.2584,36.2091,36.2162,62200.0
2009-11-17 14:40:00,51.46,51.5,51.46,51.49,57000.0,36.2162,36.2443,36.2162,36.2373,57000.0
2009-11-17 14:45:00,51.5,51.5,51.46,51.47,32000.0,36.2443,36.2443,36.2162,36.2232,32000.0
2009-11-17 14:50:00,51.47,51.5,51.46,51.5,69600.0,36.2232,36.2443,36.2162,36.2443,69600.0
2009-11-17 14:55:00,51.5,51.5,51.48,51.5,71200.0,36.2443,36.2443,36.2302,36.2443,71200.0
2009-11-17 15:00:00,51.49,51.51,51.47,51.49,96100.0,36.2373,36.2514,36.2232,36.2373,96100.0
2009-11-17 15:05:00,51.48,51.51,51.43,51.47,149700.0,36.2302,36.2514,36.1951,36.2232,149700.0
2009-11-17 15:10:00,51.47,51.58,51.46,51.58,96600.0,36.2232,36.3006,36.2162,36.3006,96600.0
2009-11-17 15:15:00,51.57,51.57,51.47,51.53,191700.0,36.2936,36.2936,36.2232,36.2654,191700.0
2009-11-17 15:20:00,51.52,51.59,51.51,51.56,101600.0,36.2584,36.3077,36.2514,36.2865,101600.0
2009-11-17 15:25:00,51.55,51.57,51.5,51.51,60400.0,36.2795,36.2936,36.2443,36.2514,60400.0
2009-11-17 15:30:00,51.51,51.6,51.5,51.6,151300.0,36.2514,36.3147,36.2443,36.3147,151300.0
2009-11-17 15:35:00,51.59,51.66,51.58,51.62,80300.0,36.3077,36.3569,36.3006,36.3288,80300.0
2009-11-17 15:40:00,51.62,51.69,51.59,51.62,90200.0,36.3288,36.378,36.3077,36.3288,90200.0
2009-11-17 15:45:00,51.63,51.7,51.6,51.7,165000.0,36.3358,36.3851,36.3147,36.3851,165000.0
2009-11-17 15:50:00,51.69,51.71,51.66,51.67,115100.0,36.378,36.3921,36.3569,36.364,115100.0
2009-11-17 15:55:00,51.67,51.69,51.65,51.68,139900.0,36.364,36.378,36.3499,36.371,139900.0
2009-11-18 09:30:00,51.75,51.92,51.31,51.43,62500.0,36.4203,36.5399,36.1106,36.1951,62500.0
2009-11-18 09:35:00,51.44,51.57,51.32,51.54,41900.0,36.2021,36.2936,36.1176,36.2725,41900.0
2009-11-18 09:40:00,51.54,51.66,51.46,51.61,64800.0,36.2725,36.3569,36.2162,36.3217,64800.0
2009-11-18 09:45:00,51.62,51.62,51.41,51.41,59500.0,36.3288,36.3288,36.181,36.181,59500.0
2009-11-18 09:50:00,51.41,51.45,51.25,51.42,103400.0,36.181,36.2091,36.0684,36.188,103400.0
2009-11-18 09:55:00,51.43,51.49,51.33,51.39,61700.0,36.1951,36.2373,36.1247,36.1669,61700.0
2009-11-18 10:00:00,51.38,51.44,51.36,51.4,49800.0,36.1599,36.2021,36.1458,36.1739,49800.0
2009-11-18 10:05:00,51.39,51.46,51.36,51.38,61100.0,36.1669,36.2162,36.1458,36.1599,61100.0
2009-11-18 10:10:00,51.38,51.38,51.22,51.35,46700.0,36.1599,36.1599,36.0473,36.1388,46700.0
2009-11-18 10:15:00,51.34,51.41,51.3,51.33,41400.0,36.1317,36.181,36.1036,36.1247,41400.0
2009-11-18 10:20:00,51.34,51.37,51.3,51.34,34600.0,36.1317,36.1528,36.1036,36.1317,34600.0
2009-11-18 10:25:00,51.34,51.39,51.31,51.33,37200.0,36.1317,36.1669,36.1106,36.1247,37200.0
2009-11-18 10:30:00,51.35,51.39,51.26,51.37,28800.0,36.1388,36.1669,36.0754,36.1528,28800.0
2009-11-18 10:35:00,51.37,51.5,51.36,51.49,26300.0,36.1528,36.2443,36.1458,36.2373,26300.0
2009-11-18 10:40:00,51.49,51.5,51.41,51.47,38900.0,36.2373,36.2443,36.181,36.2232,38900.0
2009-11-18 10:45:00,51.46,51.47,51.31,51.34,37800.0,36.2162,36.2232,36.1106,36.1317,37800.0
2009-11-18 10:50:00,51.34,51.38,51.26,51.28,20500.0,36.1317,36.1599,36.0754,36.0895,20500.0
2009-11-18 10:55:00,51.28,51.28,51.13,51.22,53500.0,36.0895,36.0895,35.9839,36.0473,53500.0
2009-11-18 11:00:00,51.24,51.37,51.24,51.3,25200.0,36.0613,36.1528,36.0613,36.1036,25200.0
2009-11-18 11:05:00,51.3,51.34,51.22,51.23,31100.0,36.1036,36.1317,36.0473,36.0543,31100.0
2009-11-18 11:10:00,51.22,51.23,51.09,51.16,27900.0,36.0473,36.0543,35.9558,36.005,27900.0
2009-11-18 11:15:00,51.14,51.25,51.14,51.25,20000.0,35.991,36.0684,35.991,36.0684,20000.0
2009-11-18 11:20:00,51.25,51.32,51.25,51.3,15600.0,36.0684,36.1176,36.0684,36.1036,15600.0
2009-11-18 11:25:00,51.3,51.36,51.29,51.32,17600.0,36.1036,36.1458,36.0965,36.1176,17600.0
2009-11-18 11:30:00,51.32,51.32,51.23,51.25,17700.0,36.1176,36.1176,36.0543,36.0684,17700.0
2009-11-18 11:35:00,51.25,51.31,51.24,51.27,20700.0,36.0684,36.1106,36.0613,36.0825,20700.0
2009-11-18 11:40:00,51.26,51.32,51.25,51.32,14700.0,36.0754,36.1176,36.0684,36.1176,14700.0
2009-11-18 11:45:00,51.3,51.38,51.3,51.35,15100.0,36.1036,36.1599,36.1036,36.1388,15100.0
2009-11-18 11:50:00,51.35,51.4,51.34,51.35,21900.0,36.1388,36.1739,36.1317,36.1388,21900.0
2009-11-18 11:55:00,51.37,51.4,51.35,51.39,11600.0,36.1528,36.1739,36.1388,36.1669,11600.0
2009-11-18 12:00:00,51.38,51.4,51.34,51.38,10800.0,36.1599,36.1739,36.1317,36.1599,10800.0
2009-11-18 12:05:00,51.38,51.43,51.37,51.42,12200.0,36.1599,36.1951,36.1528,36.188,12200.0
2009-11-18 12:10:00,51.42,51.47,51.36,51.4,22200.0,36.188,36.2232,36.1458,36.1739,22200.0
2009-11-18 12:15:00,51.41,51.41,51.34,51.34,14800.0,36.181,36.181,36.1317,36.1317,14800.0
2009-11-18 12:20:00,51.34,51.36,51.24,51.26,36200.0,36.1317,36.1458,36.0613,36.0754,36200.0
2009-11-18 12:25:00,51.26,51.32,51.24,51.31,12800.0,36.0754,36.1176,36.0613,36.1106,12800.0
2009-11-18 12:30:00,51.31,51.37,51.3,51.32,14000.0,36.1106,36.1528,36.1036,36.1176,14000.0
2009-11-18 12:35:00,51.32,51.33,51.25,51.27,10900.0,36.1176,36.1247,36.0684,36.0825,10900.0
2009-11-18 12:40:00,51.27,51.33,51.27,51.33,10700.0,36.0825,36.1247,36.0825,36.1247,10700.0
2009-11-18 12:45:00,51.34,51.35,51.29,51.31,15800.0,36.1317,36.1388,36.0965,36.1106,15800.0
2009-11-18 12:50:00,51.31,51.33,51.26,51.31,14900.0,36.1106,36.1247,36.0754,36.1106,14900.0
2009-11-18 12:55:00,51.31,51.32,51.24,51.25,21000.0,36.1106,36.1176,36.0613,36.0684,21000.0
2009-11-18 13:00:00,51.25,51.26,51.18,51.23,43000.0,36.0684,36.0754,36.0191,36.0543,43000.0
2009-11-18 13:05:00,51.23,51.27,51.22,51.26,22900.0,36.0543,36.0825,36.0473,36.0754,22900.0
2009-11-18 13:10:00,51.26,51.31,51.24,51.28,39600.0,36.0754,36.1106,36.0613,36.0895,39600.0
2009-11-18 13:15:00,51.28,51.33,51.24,51.28,29100.0,36.0895,36.1247,36.0613,36.0895,29100.0
2009-11-18 13:20:00,51.28,51.31,51.24,51.3,19700.0,36.0895,36.1106,36.0613,36.1036,19700.0
2009-11-18 13:25:00,51.3,51.33,51.25,51.29,19900.0,36.1036,36.1247,36.0684,36.0965,19900.0
2009-11-18 13:30:00,51.27,51.33,51.24,51.26,42700.0,36.0825,36.1247,36.0613,36.0754,42700.0
2009-11-18 13:35:00,51.25,51.32,51.24,51.32,24900.0,36.0684,36.1176,36.0613,36.1176,24900.0
2009-11-18 13:40:00,51.32,51.39,51.32,51.34,22700.0,36.1176,36.1669,36.1176,36.1317,22700.0
2009-11-18 13:45:00,51.34,51.35,51.33,51.34,13600.0,36.1317,36.1388,36.1247,36.1317,13600.0
2009-11-18 13:50:00,51.34,51.35,51.33,51.34,23000.0,36.1317,36.1388,36.1247,36.1317,23000.0
2009-11-18 13:55:00,51.34,51.35,51.32,51.35,14300.0,36.1317,36.1388,36.1176,36.1388,14300.0
2009-11-18 14:00:00,51.35,51.39,51.34,51.38,27300.0,36.1388,36.1669,36.1317,36.1599,27300.0
2009-11-18 14:05:00,51.37,51.44,51.37,51.44,22700.0,36.1528,36.2021,36.1528,36.2021,22700.0
2009-11-18 14:10:00,51.44,51.47,51.4,51.4,26700.0,36.2021,36.2232,36.1739,36.1739,26700.0
2009-11-18 14:15:00,51.41,51.45,51.37,51.38,32800.0,36.181,36.2091,36.1528,36.1599,32800.0
2009-11-18 14:20:00,51.39,51.41,51.33,51.34,28000.0,36.1669,36.181,36.1247,36.1317,28000.0
2009-11-18 14:25:00,51.36,51.36,51.29,51.29,20700.0,36.1458,36.1458,36.0965,36.0965,20700.0
2009-11-18 14:30:00,51.3,51.3,51.26,51.28,22400.0,36.1036,36.1036,36.0754,36.0895,22400.0
2009-11-18 14:35:00,51.28,51.31,51.26,51.3,28200.0,36.0895,36.1106,36.0754,36.1036,28200.0
2009-11-18 14:40:00,51.3,51.32,51.27,51.3,22600.0,36.1036,36.1176,36.0825,36.1036,22600.0
2009-11-18 14:45:00,51.28,51.33,51.26,51.33,30200.0,36.0895,36.1247,36.0754,36.1247,30200.0
2009-11-18 14:50:00,51.33,51.36,51.3,51.3,31600.0,36.1247,36.1458,36.1036,36.1036,31600.0
2009-11-18 14:55:00,51.3,51.37,51.27,51.34,28400.0,36.1036,36.1528,36.0825,36.1317,28400.0
2009-11-18 15:00:00,51.35,51.4,51.33,51.38,39500.0,36.1388,36.1739,36.1247,36.1599,39500.0
2009-11-18 15:05:00,51.38,51.46,51.38,51.45,38400.0,36.1599,36.2162,36.1599,36.2091,38400.0
2009-11-18 15:10:00,51.46,51.51,51.42,51.45,70500.0,36.2162,36.2514,36.188,36.2091,70500.0
2009-11-18 15:15:00,51.45,51.52,51.44,51.49,48500.0,36.2091,36.2584,36.2021,36.2373,48500.0
2009-11-18 15:20:00,51.49,51.5,51.46,51.5,26500.0,36.2373,36.2443,36.2162,36.2443,26500.0
2009-11-18 15:25:00,51.5,51.5,51.47,51.48,50400.0,36.2443,36.2443,36.2232,36.2302,50400.0
2009-11-18 15:30:00,51.48,51.5,51.46,51.5,48600.0,36.2302,36.2443,36.2162,36.2443,48600.0
2009-11-18 15:35:00,51.5,51.5,51.47,51.49,50300.0,36.2443,36.2443,36.2232,36.2373,50300.0
2009-11-18 15:40:00,51.49,51.56,51.48,51.54,79200.0,36.2373,36.2865,36.2302,36.2725,79200.0
2009-11-18 15:45:00,51.54,51.6,51.5,51.55,82400.0,36.2725,36.3147,36.2443,36.2795,82400.0
2009-11-18 15:50:00,51.55,51.63,51.55,51.63,81000.0,36.2795,36.3358,36.2795,36.3358,81000.0
2009-11-18 15:55:00,51.63,51.64,51.6,51.6,101100.0,36.3358,36.3429,36.3147,36.3147,101100.0
2009-11-19 09:30:00,51.18,51.25,50.89,51.07,41600.0,36.0191,36.0684,35.815,35.9417,41600.0
2009-11-19 09:35:00,51.08,51.16,50.8,50.85,92900.0,35.9487,36.005,35.7517,35.7869,92900.0
2009-11-19 09:40:00,50.81,50.97,50.75,50.89,78000.0,35.7587,35.8713,35.7165,35.815,78000.0
2009-11-19 09:45:00,50.87,50.95,50.78,50.87,55800.0,35.8009,35.8572,35.7376,35.8009,55800.0
2009-11-19 09:50:00,50.87,50.92,50.66,50.76,39800.0,35.8009,35.8361,35.6532,35.7235,39800.0
2009-11-19 09:55:00,50.74,50.84,50.71,50.81,27300.0,35.7095,35.7798,35.6883,35.7587,27300.0
2009-11-19 10:00:00,50.83,50.85,50.7,50.75,68300.0,35.7728,35.7869,35.6813,35.7165,68300.0
2009-11-19 10:05:00,50.75,50.76,50.68,50.72,38300.0,35.7165,35.7235,35.6672,35.6954,38300.0
2009-11-19 10:10:00,50.72,50.78,50.66,50.77,59200.0,35.6954,35.7376,35.6532,35.7306,59200.0
2009-11-19 10:15:00,50.78,50.81,50.68,50.74,39400.0,35.7376,35.7587,35.6672,35.7095,39400.0
2009-11-19 10:20:00,50.75,50.87,50.73,50.85,62600.0,35.7165,35.8009,35.7024,35.7869,62600.0
2009-11-19 10:25:00,50.85,50.88,50.84,50.84,32200.0,35.7869,35.808,35.7798,35.7798,32200.0
2009-11-19 10:30:00,50.85,50.88,50.84,50.85,59600.0,35.7869,35.808,35.7798,35.7869,59600.0
2009-11-19 10:35:00,50.86,51.0,50.84,50.9,83500.0,35.7939,35.8924,35.7798,35.8221,83500.0
2009-11-19 10:40:00,50.9,50.95,50.89,50.92,43100.0,35.8221,35.8572,35.815,35.8361,43100.0
2009-11-19 10:45:00,50.91,50.92,50.76,50.8,44300.0,35.8291,35.8361,35.7235,35.7517,44300.0
2009-11-19 10:50:00,50.79,50.85,50.77,50.83,50800.0,35.7446,35.7869,35.7306,35.7728,50800.0
2009-11-19 10:55:00,50.83,50.83,50.77,50.79,23400.0,35.7728,35.7728,35.7306,35.7446,23400.0
2009-11-19 11:00:00,50.79,50.85,50.75,50.78,27100.0,35.7446,35.7869,35.7165,35.7376,27100.0
2009-11-19 11:05:00,50.78,50.79,50.68,50.75,39900.0,35.7376,35.7446,35.6672,35.7165,39900.0
2009-11-19 11:10:00,50.75,50.83,50.73,50.8,55700.0,35.7165,35.7728,35.7024,35.7517,55700.0
2009-11-19 11:15:00,50.8,50.84,50.71,50.72,41000.0,35.7517,35.7798,35.6883,35.6954,41000.0
2009-11-19 11:20:00,50.72,50.77,50.68,50.74,60600.0,35.6954,35.7306,35.6672,35.7095,60600.0
2009-11-19 11:25:00,50.72,50.75,50.69,50.7,23600.0,35.6954,35.7165,35.6743,35.6813,23600.0
2009-11-19 11:30:00,50.7,50.7,50.62,50.66,24300.0,35.6813,35.6813,35.625,35.6532,24300.0
2009-11-19 11:35:00,50.66,50.68,50.63,50.64,12600.0,35.6532,35.6672,35.632,35.6391,12600.0
2009-11-19 11:40:00,50.65,50.72,50.63,50.69,10200.0,35.6461,35.6954,35.632,35.6743,10200.0
2009-11-19 11:45:00,50.69,50.69,50.62,50.65,13300.0,35.6743,35.6743,35.625,35.6461,13300.0
2009-11-19 11:50:00,50.67,50.72,50.64,50.72,13200.0,35.6602,35.6954,35.6391,35.6954,13200.0
2009-11-19 11:55:00,50.71,50.79,50.71,50.73,12200.0,35.6883,35.7446,35.6883,35.7024,12200.0
2009-11-19 12:00:00,50.74,50.74,50.66,50.66,18200.0,35.7095,35.7095,35.6532,35.6532,18200.0
2009-11-19 12:05:00,50.68,50.73,50.67,50.72,8600.0,35.6672,35.7024,35.6602,35.6954,8600.0
2009-11-19 12:10:00,50.72,50.72,50.59,50.6,31400.0,35.6954,35.6954,35.6039,35.6109,31400.0
2009-11-19 12:15:00,50.59,50.66,50.59,50.62,23000.0,35.6039,35.6532,35.6039,35.625,23000.0
2009-11-19 12:20:00,50.62,50.66,50.53,50.55,28100.0,35.625,35.6532,35.5617,35.5757,28100.0
2009-11-19 12:25:00,50.54,50.63,50.53,50.63,25200.0,35.5687,35.632,35.5617,35.632,25200.0
2009-11-19 12:30:00,50.63,50.64,50.58,50.6,31800.0,35.632,35.6391,35.5969,35.6109,31800.0
2009-11-19 12:35:00,50.59,50.64,50.58,50.6,18400.0,35.6039,35.6391,35.5969,35.6109,18400.0
2009-11-19 12:40:00,50.6,50.6,50.55,50.56,15900.0,35.6109,35.6109,35.5757,35.5828,15900.0
2009-11-19 12:45:00,50.56,50.61,50.56,50.57,9700.0,35.5828,35.618,35.5828,35.5898,9700.0
2009-11-19 12:50:00,50.57,50.58,50.5,50.55,44000.0,35.5898,35.5969,35.5405,35.5757,44000.0
2009-11-19 12:55:00,50.54,50.56,50.51,50.54,29400.0,35.5687,35.5828,35.5476,35.5687,29400.0
2009-11-19 13:00:00,50.53,50.6,50.52,50.6,23000.0,35.5617,35.6109,35.5546,35.6109,23000.0
2009-11-19 13:05:00,50.61,50.64,50.57,50.58,21700.0,35.618,35.6391,35.5898,35.5969,21700.0
2009-11-19 13:10:00,50.58,50.58,50.47,50.47,45400.0,35.5969,35.5969,35.5194,35.5194,45400.0
2009-11-19 13:15:00,50.48,50.5,50.41,50.41,37500.0,35.5265,35.5405,35.4772,35.4772,37500.0
2009-11-19 13:20:00,50.42,50.46,50.42,50.46,18400.0,35.4842,35.5124,35.4842,35.5124,18400.0
2009-11-19 13:25:00,50.45,50.53,50.45,50.52,19300.0,35.5054,35.5617,35.5054,35.5546,19300.0
2009-11-19 13:30:00,50.52,50.55,50.49,50.55,19800.0,35.5546,35.5757,35.5335,35.5757,19800.0
2009-11-19 13:35:00,50.55,50.66,50.54,50.65,25100.0,35.5757,35.6532,35.5687,35.6461,25100.0
2009-11-19 13:40:00,50.66,50.66,50.53,50.54,19400.0,35.6532,35.6532,35.5617,35.5687,19400.0
2009-11-19 13:45:00,50.54,50.67,50.54,50.65,23500.0,35.5687,35.6602,35.5687,35.6461,23500.0
2009-11-19 13:50:00,50.66,50.77,50.65,50.76,25600.0,35.6532,35.7306,35.6461,35.7235,25600.0
2009-11-19 13:55:00,50.76,50.76,50.73,50.73,20000.0,35.7235,35.7235,35.7024,35.7024,20000.0
2009-11-19 14:00:00,50.72,50.76,50.72,50.75,18700.0,35.6954,35.7235,35.6954,35.7165,18700.0
2009-11-19 14:05:00,50.74,50.75,50.66,50.7,49000.0,35.7095,35.7165,35.6532,35.6813,49000.0
2009-11-19 14:10:00,50.71,50.77,50.68,50.73,38400.0,35.6883,35.7306,35.6672,35.7024,38400.0
2009-11-19 14:15:00,50.73,50.76,50.72,50.73,16700.0,35.7024,35.7235,35.6954,35.7024,16700.0
2009-11-19 14:20:00,50.73,50.8,50.71,50.8,24200.0,35.7024,35.7517,35.6883,35.7517,24200.0
2009-11-19 14:25:00,50.79,50.8,50.71,50.74,21800.0,35.7446,35.7517,35.6883,35.7095,21800.0
2009-11-19 14:30:00,50.74,50.78,50.73,50.77,18100.0,35.7095,35.7376,35.7024,35.7306,18100.0
2009-11-19 14:35:00,50.78,50.78,50.74,50.74,15600.0,35.7376,35.7376,35.7095,35.7095,15600.0
2009-11-19 14:40:00,50.75,50.84,50.73,50.74,27600.0,35.7165,35.7798,35.7024,35.7095,27600.0
2009-11-19 14:45:00,50.73,50.76,50.67,50.75,24700.0,35.7024,35.7235,35.6602,35.7165,24700.0
2009-11-19 14:50:00,50.75,50.81,50.74,50.77,24000.0,35.7165,35.7587,35.7095,35.7306,24000.0
2009-11-19 14:55:00,50.76,50.79,50.73,50.74,17700.0,35.7235,35.7446,35.7024,35.7095,17700.0
2009-11-19 15:00:00,50.73,50.8,50.71,50.8,46600.0,35.7024,35.7517,35.6883,35.7517,46600.0
2009-11-19 15:05:00,50.8,50.81,50.71,50.78,36200.0,35.7517,35.7587,35.6883,35.7376,36200.0
2009-11-19 15:10:00,50.79,50.81,50.75,50.81,22100.0,35.7446,35.7587,35.7165,35.7587,22100.0
2009-11-19 15:15:00,50.82,50.91,50.79,50.89,20700.0,35.7658,35.8291,35.7446,35.815,20700.0
2009-11-19 15:20:00,50.89,50.9,50.82,50.87,17000.0,35.815,35.8221,35.7658,35.8009,17000.0
2009-11-19 15:25:00,50.86,50.87,50.83,50.84,19200.0,35.7939,35.8009,35.7728,35.7798,19200.0
2009-11-19 15:30:00,50.85,50.87,50.79,50.86,22200.0,35.7869,35.8009,35.7446,35.7939,22200.0
2009-11-19 15:35:00,50.86,50.88,50.85,50.85,35100.0,35.7939,35.808,35.7869,35.7869,35100.0
2009-11-19 15:40:00,50.84,50.98,50.78,50.95,78300.0,35.7798,35.8784,35.7376,35.8572,78300.0
2009-11-19 15:45:00,50.96,51.04,50.95,51.04,122800.0,35.8643,35.9206,35.8572,35.9206,122800.0
2009-11-19 15:50:00,51.04,51.06,50.97,50.97,69300.0,35.9206,35.9347,35.8713,35.8713,69300.0
2009-11-19 15:55:00,50.97,51.0,50.9,50.94,157100.0,35.8713,35.8924,35.8221,35.8502,157100.0
2009-11-20 09:30:00,50.58,50.79,50.57,50.66,315300.0,35.5969,35.7446,35.5898,35.6532,315300.0
2009-11-20 09:35:00,50.7,50.91,50.62,50.85,48700.0,35.6813,35.8291,35.625,35.7869,48700.0
2009-11-20 09:40:00,50.9,50.95,50.81,50.88,46600.0,35.8221,35.8572,35.7587,35.808,46600.0
2009-11-20 09:45:00,50.89,50.91,50.81,50.83,40500.0,35.815,35.8291,35.7587,35.7728,40500.0
2009-11-20 09:50:00,50.83,50.89,50.68,50.71,16600.0,35.7728,35.815,35.6672,35.6883,16600.0
2009-11-20 09:55:00,50.69,50.73,50.6,50.64,27800.0,35.6743,35.7024,35.6109,35.6391,27800.0
2009-11-20 10:00:00,50.65,50.76,50.6,50.75,35300.0,35.6461,35.7235,35.6109,35.7165,35300.0
2009-11-20 10:05:00,50.75,50.78,50.61,50.75,31400.0,35.7165,35.7376,35.618,35.7165,31400.0
2009-11-20 10:10:00,50.75,50.86,50.67,50.81,63500.0,35.7165,35.7939,35.6602,35.7587,63500.0
2009-11-20 10:15:00,50.81,50.82,50.72,50.8,41900.0,35.7587,35.7658,35.6954,35.7517,41900.0
2009-11-20 10:20:00,50.8,50.84,50.73,50.83,64800.0,35.7517,35.7798,35.7024,35.7728,64800.0
2009-11-20 10:25:00,50.83,50.96,50.82,50.95,48500.0,35.7728,35.8643,35.7658,35.8572,48500.0
2009-11-20 10:30:00,50.94,50.98,50.87,50.91,52700.0,35.8502,35.8784,35.8009,35.8291,52700.0
2009-11-20 10:35:00,50.91,51.01,50.91,50.92,46500.0,35.8291,35.8995,35.8291,35.8361,46500.0
2009-11-20 10:40:00,50.9,50.9,50.78,50.8,24100.0,35.8221,35.8221,35.7376,35.7517,24100.0
2009-11-20 10:45:00,50.8,50.9,50.8,50.87,17000.0,35.7517,35.8221,35.7517,35.8009,17000.0
2009-11-20 10:50:00,50.87,50.92,50.78,50.9,41200.0,35.8009,35.8361,35.7376,35.8221,41200.0
2009-11-20 10:55:00,50.9,50.92,50.87,50.91,28900.0,35.8221,35.8361,35.8009,35.8291,28900.0
2009-11-20 11:00:00,50.91,50.98,50.9,50.96,16800.0,35.8291,35.8784,35.8221,35.8643,16800.0
2009-11-20 11:05:00,50.95,50.99,50.8,50.82,61000.0,35.8572,35.8854,35.7517,35.7658,61000.0
2009-11-20 11:10:00,50.82,50.86,50.8,50.81,16500.0,35.7658,35.7939,35.7517,35.7587,16500.0
2009-11-20 11:15:00,50.82,50.89,50.82,50.88,47600.0,35.7658,35.815,35.7658,35.808,47600.0
2009-11-20 11:20:00,50.88,50.9,50.85,50.9,82600.0,35.808,35.8221,35.7869,35.8221,82600.0
2009-11-20 11:25:00,50.89,50.9,50.82,50.85,28700.0,35.815,35.8221,35.7658,35.7869,28700.0
2009-11-20 11:30:00,50.86,50.96,50.84,50.95,53000.0,35.7939,35.8643,35.7798,35.8572,53000.0
2009-11-20 11:35:00,50.95,51.03,50.9,51.0,64900.0,35.8572,35.9135,35.8221,35.8924,64900.0
2009-11-20 11:40:00,51.0,51.02,50.93,51.0,25400.0,35.8924,35.9065,35.8432,35.8924,25400.0
2009-11-20 11:45:00,51.0,51.04,51.0,51.01,21300.0,35.8924,35.9206,35.8924,35.8995,21300.0
2009-11-20 11:50:00,51.0,51.05,51.0,51.03,16600.0,35.8924,35.9276,35.8924,35.9135,16600.0
2009-11-20 11:55:00,51.02,51.11,51.02,51.09,23800.0,35.9065,35.9699,35.9065,35.9558,23800.0
2009-11-20 12:00:00,51.08,51.14,51.06,51.14,35400.0,35.9487,35.991,35.9347,35.991,35400.0
2009-11-20 12:05:00,51.13,51.17,51.11,51.16,17900.0,35.9839,36.0121,35.9699,36.005,17900.0
2009-11-20 12:10:00,51.16,51.2,51.11,51.19,38600.0,36.005,36.0332,35.9699,36.0262,38600.0
2009-11-20 12:15:00,51.19,51.23,51.14,51.16,30700.0,36.0262,36.0543,35.991,36.005,30700.0
2009-11-20 12:20:00,51.15,51.16,51.08,51.11,16200.0,35.998,36.005,35.9487,35.9699,16200.0
2009-11-20 12:25:00,51.1,51.21,51.09,51.2,34300.0,35.9628,36.0402,35.9558,36.0332,34300.0
2009-11-20 12:30:00,51.19,51.25,51.11,51.22,68600.0,36.0262,36.0684,35.9699,36.0473,68600.0
2009-11-20 12:35:00,51.22,51.29,51.22,51.25,29000.0,36.0473,36.0965,36.0473,36.0684,29000.0
2009-11-20 12:40:00,51.25,51.3,51.25,51.29,21200.0,36.0684,36.1036,36.0684,36.0965,21200.0
2009-11-20 12:45:00,51.28,51.29,51.22,51.23,14600.0,36.0895,36.0965,36.0473,36.0543,14600.0
2009-11-20 12:50:00,51.22,51.23,51.18,51.2,17500.0,36.0473,36.0543,36.0191,36.0332,17500.0
2009-11-20 12:55:00,51.2,51.21,51.17,51.2,10500.0,36.0332,36.0402,36.0121,36.0332,10500.0
2009-11-20 13:00:00,51.2,51.2,51.13,51.16,34200.0,36.0332,36.0332,35.9839,36.005,34200.0
2009-11-20 13:05:00,51.16,51.16,51.1,51.11,13200.0,36.005,36.005,35.9628,35.9699,13200.0
2009-11-20 13:10:00,51.11,51.17,51.11,51.13,20100.0,35.9699,36.0121,35.9699,35.9839,20100.0
2009-11-20 13:15:00,51.14,51.15,51.11,51.12,15000.0,35.991,35.998,35.9699,35.9769,15000.0
2009-11-20 13:20:00,51.12,51.13,51.08,51.09,15700.0,35.9769,35.9839,35.9487,35.9558,15700.0
2009-11-20 13:25:00,51.09,51.18,51.08,51.16,33800.0,35.9558,36.0191,35.9487,36.005,33800.0
2009-11-20 13:30:00,51.16,51.17,51.11,51.11,6700.0,36.005,36.0121,35.9699,35.9699,6700.0
2009-11-20 13:35:00,51.1,51.12,51.08,51.11,11800.0,35.9628,35.9769,35.9487,35.9699,11800.0
2009-11-20 13:40:00,51.12,51.18,51.07,51.18,28900.0,35.9769,36.0191,35.9417,36.0191,28900.0
2009-11-20 13:45:00,51.19,51.29,51.18,51.25,21600.0,36.0262,36.0965,36.0191,36.0684,21600.0
2009-11-20 13:50:00,51.25,51.25,51.17,51.21,16800.0,36.0684,36.0684,36.0121,36.0402,16800.0
2009-11-20 13:55:00,51.2,51.22,51.18,51.19,12100.0,36.0332,36.0473,36.0191,36.0262,12100.0
2009-11-20 14:00:00,51.19,51.2,51.16,51.19,16900.0,36.0262,36.0332,36.005,36.0262,16900.0
2009-11-20 14:05:00,51.19,51.19,51.12,51.14,19000.0,36.0262,36.0262,35.9769,35.991,19000.0
2009-11-20 14:10:00,51.14,51.14,51.09,51.11,19100.0,35.991,35.991,35.9558,35.9699,19100.0
2009-11-20 14:15:00,51.11,51.13,51.07,51.08,15800.0,35.9699,35.9839,35.9417,35.9487,15800.0
2009-11-20 14:20:00,51.08,51.13,51.06,51.08,25500.0,35.9487,35.9839,35.9347,35.9487,25500.0
2009-11-20 14:25:00,51.08,51.14,51.06,51.11,21800.0,35.9487,35.991,35.9347,35.9699,21800.0
2009-11-20 14:30:00,51.1,51.14,51.06,51.1,20700.0,35.9628,35.991,35.9347,35.9628,20700.0
2009-11-20 14:35:00,51.1,51.2,51.08,51.18,53100.0,35.9628,36.0332,35.9487,36.0191,53100.0
2009-11-20 14:40:00,51.18,51.22,51.16,51.18,44400.0,36.0191,36.0473,36.005,36.0191,44400.0
2009-11-20 14:45:00,51.17,51.19,51.11,51.18,58200.0,36.0121,36.0262,35.9699,36.0191,58200.0
2009-11-20 14:50:00,51.18,51.2,51.15,51.19,24800.0,36.0191,36.0332,35.998,36.0262,24800.0
2009-11-20 14:55:00,51.19,51.21,51.15,51.21,30300.0,36.0262,36.0402,35.998,36.0402,30300.0
2009-11-20 15:00:00,51.2,51.23,51.2,51.21,52700.0,36.0332,36.0543,36.0332,36.0402,52700.0
2009-11-20 15:05:00,51.21,51.22,51.19,51.22,25600.0,36.0402,36.0473,36.0262,36.0473,25600.0
2009-11-20 15:10:00,51.21,51.25,51.21,51.24,42600.0,36.0402,36.0684,36.0402,36.0613,42600.0
2009-11-20 15:15:00,51.23,51.24,51.22,51.23,18800.0,36.0543,36.0613,36.0473,36.0543,18800.0
2009-11-20 15:20:00,51.25,51.35,51.25,51.33,51400.0,36.0684,36.1388,36.0684,36.1247,51400.0
2009-11-20 15:25:00,51.33,51.42,51.31,51.41,52500.0,36.1247,36.188,36.1106,36.181,52500.0
2009-11-20 15:30:00,51.4,51.47,51.4,51.47,78200.0,36.1739,36.2232,36.1739,36.2232,78200.0
2009-11-20 15:35:00,51.46,51.55,51.44,51.53,102500.0,36.2162,36.2795,36.2021,36.2654,102500.0
2009-11-20 15:40:00,51.53,51.53,51.44,51.5,126100.0,36.2654,36.2654,36.2021,36.2443,126100.0
2009-11-20 15:45:00,51.51,51.51,51.42,51.42,93500.0,36.2514,36.2514,36.188,36.188,93500.0
2009-11-20 15:50:00,51.43,51.43,51.37,51.39,111700.0,36.1951,36.1951,36.1528,36.1669,111700.0
2009-11-20 15:55:00,51.39,51.48,51.39,51.44,118500.0,36.1669,36.2302,36.1669,36.2021,118500.0
2009-11-23 09:30:00,51.84,52.4,51.84,52.4,93000.0,36.4836,36.8777,36.4836,36.8777,93000.0
2009-11-23 09:35:00,52.4,52.4,52.22,52.24,44400.0,36.8777,36.8777,36.751,36.7651,44400.0
2009-11-23 09:40:00,52.27,52.29,52.19,52.24,26900.0,36.7862,36.8003,36.7299,36.7651,26900.0
2009-11-23 09:45:00,52.25,52.38,52.24,52.31,48300.0,36.7722,36.8636,36.7651,36.8144,48300.0
2009-11-23 09:50:00,52.3,52.3,52.22,52.3,30600.0,36.8073,36.8073,36.751,36.8073,30600.0
2009-11-23 09:55:00,52.31,52.32,52.21,52.3,40000.0,36.8144,36.8214,36.744,36.8073,40000.0
2009-11-23 10:00:00,52.27,52.4,52.08,52.1,94800.0,36.7862,36.8777,36.6525,36.6666,94800.0
2009-11-23 10:05:00,52.1,52.32,52.09,52.31,48000.0,36.6666,36.8214,36.6595,36.8144,48000.0
2009-11-23 10:10:00,52.31,52.32,52.2,52.31,40900.0,36.8144,36.8214,36.737,36.8144,40900.0
2009-11-23 10:15:00,52.29,52.38,52.28,52.33,29600.0,36.8003,36.8636,36.7933,36.8285,29600.0
2009-11-23 10:20:00,52.33,52.33,52.27,52.31,31400.0,36.8285,36.8285,36.7862,36.8144,31400.0
2009-11-23 10:25:00,52.31,52.35,52.26,52.27,45000.0,36.8144,36.8425,36.7792,36.7862,45000.0
2009-11-23 10:30:00,52.27,52.3,52.19,52.21,27100.0,36.7862,36.8073,36.7299,36.744,27100.0
2009-11-23 10:35:00,52.2,52.22,52.11,52.14,21100.0,36.737,36.751,36.6736,36.6947,21100.0
2009-11-23 10:40:00,52.15,52.15,52.05,52.1,24300.0,36.7018,36.7018,36.6314,36.6666,24300.0
2009-11-23 10:45:00,52.1,52.17,52.1,52.15,37200.0,36.6666,36.7158,36.6666,36.7018,37200.0
2009-11-23 10:50:00,52.14,52.16,52.1,52.11,34100.0,36.6947,36.7088,36.6666,36.6736,34100.0
2009-11-23 10:55:00,52.11,52.17,52.11,52.16,26600.0,36.6736,36.7158,36.6736,36.7088,26600.0
2009-11-23 11:00:00,52.17,52.21,52.15,52.15,19000.0,36.7158,36.744,36.7018,36.7018,19000.0
2009-11-23 11:05:00,52.15,52.21,52.14,52.19,20400.0,36.7018,36.744,36.6947,36.7299,20400.0
2009-11-23 11:10:00,52.2,52.25,52.19,52.21,25400.0,36.737,36.7722,36.7299,36.744,25400.0
2009-11-23 11:15:00,52.2,52.24,52.16,52.23,19200.0,36.737,36.7651,36.7088,36.7581,19200.0
2009-11-23 11:20:00,52.22,52.27,52.22,52.25,28600.0,36.751,36.7862,36.751,36.7722,28600.0
2009-11-23 11:25:00,52.26,52.26,52.2,52.2,16700.0,36.7792,36.7792,36.737,36.737,16700.0
2009-11-23 11:30:00,52.21,52.25,52.2,52.25,19000.0,36.744,36.7722,36.737,36.7722,19000.0
2009-11-23 11:35:00,52.25,52.28,52.2,52.23,21100.0,36.7722,36.7933,36.737,36.7581,21100.0
2009-11-23 11:40:00,52.23,52.28,52.23,52.27,19400.0,36.7581,36.7933,36.7581,36.7862,19400.0
2009-11-23 11:45:00,52.28,52.28,52.22,52.23,21300.0,36.7933,36.7933,36.751,36.7581,21300.0
2009-11-23 11:50:00,52.22,52.22,52.11,52.19,23900.0,36.751,36.751,36.6736,36.7299,23900.0
2009-11-23 11:55:00,52.2,52.22,52.16,52.18,18400.0,36.737,36.751,36.7088,36.7229,18400.0
2009-11-23 12:00:00,52.19,52.24,52.16,52.24,24000.0,36.7299,36.7651,36.7088,36.7651,24000.0
2009-11-23 12:05:00,52.23,52.25,52.23,52.24,23300.0,36.7581,36.7722,36.7581,36.7651,23300.0
2009-11-23 12:10:00,52.25,52.27,52.22,52.22,34800.0,36.7722,36.7862,36.751,36.751,34800.0
2009-11-23 12:15:00,52.21,52.21,52.14,52.14,40900.0,36.744,36.744,36.6947,36.6947,40900.0
2009-11-23 12:20:00,52.14,52.15,52.07,52.15,46400.0,36.6947,36.7018,36.6455,36.7018,46400.0
2009-11-23 12:25:00,52.13,52.17,52.1,52.1,30500.0,36.6877,36.7158,36.6666,36.6666,30500.0
2009-11-23 12:30:00,52.1,52.15,52.09,52.15,44800.0,36.6666,36.7018,36.6595,36.7018,44800.0
2009-11-23 12:35:00,52.13,52.15,52.1,52.1,22900.0,36.6877,36.7018,36.6666,36.6666,22900.0
2009-11-23 12:40:00,52.11,52.23,52.11,52.23,32000.0,36.6736,36.7581,36.6736,36.7581,32000.0
2009-11-23 12:45:00,52.23,52.31,52.22,52.24,22000.0,36.7581,36.8144,36.751,36.7651,22000.0
2009-11-23 12:50:00,52.24,52.24,52.19,52.19,13400.0,36.7651,36.7651,36.7299,36.7299,13400.0
2009-11-23 12:55:00,52.18,52.2,52.15,52.16,19600.0,36.7229,36.737,36.7018,36.7088,19600.0
2009-11-23 13:00:00,52.16,52.18,52.1,52.1,15100.0,36.7088,36.7229,36.6666,36.6666,15100.0
2009-11-23 13:05:00,52.1,52.11,52.08,52.08,22000.0,36.6666,36.6736,36.6525,36.6525,22000.0
2009-11-23 13:10:00,52.09,52.11,52.05,52.1,18800.0,36.6595,36.6736,36.6314,36.6666,18800.0
2009-11-23 13:15:00,52.09,52.09,52.02,52.06,25700.0,36.6595,36.6595,36.6103,36.6384,25700.0
2009-11-23 13:20:00,52.06,52.08,52.04,52.07,21400.0,36.6384,36.6525,36.6244,36.6455,21400.0
2009-11-23 13:25:00,52.06,52.07,51.99,52.0,64100.0,36.6384,36.6455,36.5892,36.5962,64100.0
2009-11-23 13:30:00,52.01,52.02,51.95,51.95,25100.0,36.6032,36.6103,36.561,36.561,25100.0
2009-11-23 13:35:00,51.95,52.01,51.95,52.01,22600.0,36.561,36.6032,36.561,36.6032,22600.0
2009-11-23 13:40:00,52.01,52.01,51.98,52.0,15800.0,36.6032,36.6032,36.5821,36.5962,15800.0
2009-11-23 13:45:00,52.0,52.02,51.97,51.97,10200.0,36.5962,36.6103,36.5751,36.5751,10200.0
2009-11-23 13:50:00,51.98,52.0,51.93,51.94,21800.0,36.5821,36.5962,36.5469,36.554,21800.0
2009-11-23 13:55:00,51.94,51.97,51.87,51.93,21600.0,36.554,36.5751,36.5047,36.5469,21600.0
2009-11-23 14:00:00,51.96,51.96,51.88,51.89,24300.0,36.5681,36.5681,36.5118,36.5188,24300.0
2009-11-23 14:05:00,51.88,51.97,51.88,51.93,30300.0,36.5118,36.5751,36.5118,36.5469,30300.0
2009-11-23 14:10:00,51.94,51.94,51.85,51.88,24100.0,36.554,36.554,36.4906,36.5118,24100.0
2009-11-23 14:15:00,51.88,51.96,51.86,51.96,13800.0,36.5118,36.5681,36.4977,36.5681,13800.0
2009-11-23 14:20:00,51.97,51.97,51.9,51.93,25200.0,36.5751,36.5751,36.5258,36.5469,25200.0
2009-11-23 14:25:00,51.94,51.99,51.94,51.99,17400.0,36.554,36.5892,36.554,36.5892,17400.0
2009-11-23 14:30:00,51.98,52.02,51.97,52.0,8100.0,36.5821,36.6103,36.5751,36.5962,8100.0
2009-11-23 14:35:00,52.01,52.07,52.01,52.02,20900.0,36.6032,36.6455,36.6032,36.6103,20900.0
2009-11-23 14:40:00,52.02,52.03,52.0,52.02,7400.0,36.6103,36.6173,36.5962,36.6103,7400.0
2009-11-23 14:45:00,52.02,52.04,51.99,52.01,18300.0,36.6103,36.6244,36.5892,36.6032,18300.0
2009-11-23 14:50:00,52.02,52.05,51.99,51.99,13000.0,36.6103,36.6314,36.5892,36.5892,13000.0
2009-11-23 14:55:00,51.99,52.01,51.98,51.98,16500.0,36.5892,36.6032,36.5821,36.5821,16500.0
2009-11-23 15:00:00,51.97,52.04,51.97,52.01,25100.0,36.5751,36.6244,36.5751,36.6032,25100.0
2009-11-23 15:05:00,52.01,52.05,52.0,52.02,39500.0,36.6032,36.6314,36.5962,36.6103,39500.0
2009-11-23 15:10:00,52.02,52.06,52.01,52.04,17100.0,36.6103,36.6384,36.6032,36.6244,17100.0
2009-11-23 15:15:00,52.04,52.06,52.01,52.01,26500.0,36.6244,36.6384,36.6032,36.6032,26500.0
2009-11-23 15:20:00,52.01,52.03,52.01,52.01,34900.0,36.6032,36.6173,36.6032,36.6032,34900.0
2009-11-23 15:25:00,52.01,52.03,51.97,51.99,43700.0,36.6032,36.6173,36.5751,36.5892,43700.0
2009-11-23 15:30:00,51.99,52.01,51.9,51.93,49600.0,36.5892,36.6032,36.5258,36.5469,49600.0
2009-11-23 15:35:00,51.92,51.94,51.88,51.94,45700.0,36.5399,36.554,36.5118,36.554,45700.0
2009-11-23 15:40:00,51.94,51.98,51.89,51.89,40400.0,36.554,36.5821,36.5188,36.5188,40400.0
2009-11-23 15:45:00,51.89,51.89,51.83,51.88,75600.0,36.5188,36.5188,36.4766,36.5118,75600.0
2009-11-23 15:50:00,51.88,51.98,51.87,51.95,70400.0,36.5118,36.5821,36.5047,36.561,70400.0
2009-11-23 15:55:00,51.95,52.01,51.94,51.99,73200.0,36.561,36.6032,36.554,36.5892,73200.0
2009-11-24 09:30:00,51.92,51.92,51.31,51.4,54300.0,36.5399,36.5399,36.1106,36.1739,54300.0
2009-11-24 09:35:00,51.42,51.6,51.4,51.47,36400.0,36.188,36.3147,36.1739,36.2232,36400.0
2009-11-24 09:40:00,51.49,51.66,51.48,51.58,31600.0,36.2373,36.3569,36.2302,36.3006,31600.0
2009-11-24 09:45:00,51.58,51.64,51.55,51.61,28300.0,36.3006,36.3429,36.2795,36.3217,28300.0
2009-11-24 09:50:00,51.6,51.65,51.54,51.56,74600.0,36.3147,36.3499,36.2725,36.2865,74600.0
2009-11-24 09:55:00,51.55,51.55,51.45,51.47,40500.0,36.2795,36.2795,36.2091,36.2232,40500.0
2009-11-24 10:00:00,51.48,51.77,51.48,51.53,72900.0,36.2302,36.4343,36.2302,36.2654,72900.0
2009-11-24 10:05:00,51.53,51.58,51.41,51.47,41600.0,36.2654,36.3006,36.181,36.2232,41600.0
2009-11-24 10:10:00,51.46,51.6,51.45,51.57,37400.0,36.2162,36.3147,36.2091,36.2936,37400.0
2009-11-24 10:15:00,51.57,51.6,51.53,51.59,17900.0,36.2936,36.3147,36.2654,36.3077,17900.0
2009-11-24 10:20:00,51.56,51.6,51.5,51.6,16000.0,36.2865,36.3147,36.2443,36.3147,16000.0
2009-11-24 10:25:00,51.62,51.69,51.55,51.57,29100.0,36.3288,36.378,36.2795,36.2936,29100.0
2009-11-24 10:30:00,51.55,51.63,51.48,51.5,36700.0,36.2795,36.3358,36.2302,36.2443,36700.0
2009-11-24 10:35:00,51.49,51.67,51.49,51.64,25600.0,36.2373,36.364,36.2373,36.3429,25600.0
2009-11-24 10:40:00,51.65,51.72,51.63,51.68,28300.0,36.3499,36.3992,36.3358,36.371,28300.0
2009-11-24 10:45:00,51.68,51.79,51.68,51.77,29500.0,36.371,36.4484,36.371,36.4343,29500.0
2009-11-24 10:50:00,51.77,51.79,51.65,51.68,27400.0,36.4343,36.4484,36.3499,36.371,27400.0
2009-11-24 10:55:00,51.66,51.67,51.57,51.58,11600.0,36.3569,36.364,36.2936,36.3006,11600.0
2009-11-24 11:00:00,51.58,51.59,51.53,51.55,19000.0,36.3006,36.3077,36.2654,36.2795,19000.0
2009-11-24 11:05:00,51.55,51.58,51.51,51.52,19700.0,36.2795,36.3006,36.2514,36.2584,19700.0
2009-11-24 11:10:00,51.51,51.56,51.48,51.51,25800.0,36.2514,36.2865,36.2302,36.2514,25800.0
2009-11-24 11:15:00,51.51,51.51,51.42,51.44,19100.0,36.2514,36.2514,36.188,36.2021,19100.0
2009-11-24 11:20:00,51.44,51.46,51.41,51.45,18900.0,36.2021,36.2162,36.181,36.2091,18900.0
2009-11-24 11:25:00,51.44,51.47,51.36,51.39,11800.0,36.2021,36.2232,36.1458,36.1669,11800.0
2009-11-24 11:30:00,51.37,51.41,51.33,51.36,16000.0,36.1528,36.181,36.1247,36.1458,16000.0
2009-11-24 11:35:00,51.36,51.37,51.3,51.31,17800.0,36.1458,36.1528,36.1036,36.1106,17800.0
2009-11-24 11:40:00,51.32,51.33,51.26,51.3,16600.0,36.1176,36.1247,36.0754,36.1036,16600.0
2009-11-24 11:45:00,51.3,51.43,51.3,51.43,15300.0,36.1036,36.1951,36.1036,36.1951,15300.0
2009-11-24 11:50:00,51.41,51.47,51.38,51.43,29000.0,36.181,36.2232,36.1599,36.1951,29000.0
2009-11-24 11:55:00,51.43,51.47,51.42,51.47,9500.0,36.1951,36.2232,36.188,36.2232,9500.0
2009-11-24 12:00:00,51.46,51.5,51.44,51.48,19000.0,36.2162,36.2443,36.2021,36.2302,19000.0
2009-11-24 12:05:00,51.48,51.48,51.42,51.44,13200.0,36.2302,36.2302,36.188,36.2021,13200.0
2009-11-24 12:10:00,51.44,51.47,51.4,51.4,6600.0,36.2021,36.2232,36.1739,36.1739,6600.0
2009-11-24 12:15:00,51.4,51.42,51.35,51.35,13800.0,36.1739,36.188,36.1388,36.1388,13800.0
2009-11-24 12:20:00,51.35,51.38,51.35,51.37,8500.0,36.1388,36.1599,36.1388,36.1528,8500.0
2009-11-24 12:25:00,51.36,51.45,51.33,51.38,77100.0,36.1458,36.2091,36.1247,36.1599,77100.0
2009-11-24 12:30:00,51.4,51.46,51.34,51.34,33100.0,36.1739,36.2162,36.1317,36.1317,33100.0
2009-11-24 12:35:00,51.34,51.35,51.31,51.31,16600.0,36.1317,36.1388,36.1106,36.1106,16600.0
2009-11-24 12:40:00,51.31,51.33,51.28,51.3,27300.0,36.1106,36.1247,36.0895,36.1036,27300.0
2009-11-24 12:45:00,51.31,51.33,51.3,51.31,13400.0,36.1106,36.1247,36.1036,36.1106,13400.0
2009-11-24 12:50:00,51.31,51.36,51.3,51.34,11900.0,36.1106,36.1458,36.1036,36.1317,11900.0
2009-11-24 12:55:00,51.35,51.41,51.35,51.4,11900.0,36.1388,36.181,36.1388,36.1739,11900.0
2009-11-24 13:00:00,51.4,51.46,51.39,51.4,20900.0,36.1739,36.2162,36.1669,36.1739,20900.0
2009-11-24 13:05:00,51.41,51.52,51.4,51.5,23200.0,36.181,36.2584,36.1739,36.2443,23200.0
2009-11-24 13:10:00,51.49,51.53,51.41,51.42,15400.0,36.2373,36.2654,36.181,36.188,15400.0
2009-11-24 13:15:00,51.41,51.45,51.4,51.4,29700.0,36.181,36.2091,36.1739,36.1739,29700.0
2009-11-24 13:20:00,51.4,51.44,51.39,51.4,16600.0,36.1739,36.2021,36.1669,36.1739,16600.0
2009-11-24 13:25:00,51.41,51.42,51.39,51.4,11800.0,36.181,36.188,36.1669,36.1739,11800.0
2009-11-24 13:30:00,51.4,51.41,51.39,51.39,12900.0,36.1739,36.181,36.1669,36.1669,12900.0
2009-11-24 13:35:00,51.4,51.44,51.4,51.42,29000.0,36.1739,36.2021,36.1739,36.188,29000.0
2009-11-24 13:40:00,51.41,51.43,51.39,51.4,28000.0,36.181,36.1951,36.1669,36.1739,28000.0
2009-11-24 13:45:00,51.4,51.4,51.37,51.37,10900.0,36.1739,36.1739,36.1528,36.1528,10900.0
2009-11-24 13:50:00,51.37,51.38,51.35,51.36,13700.0,36.1528,36.1599,36.1388,36.1458,13700.0
2009-11-24 13:55:00,51.36,51.4,51.35,51.4,15000.0,36.1458,36.1739,36.1388,36.1739,15000.0
2009-11-24 14:00:00,51.39,51.42,51.34,51.36,26000.0,36.1669,36.188,36.1317,36.1458,26000.0
2009-11-24 14:05:00,51.36,51.4,51.35,51.35,21900.0,36.1458,36.1739,36.1388,36.1388,21900.0
2009-11-24 14:10:00,51.35,51.4,51.35,51.39,14000.0,36.1388,36.1739,36.1388,36.1669,14000.0
2009-11-24 14:15:00,51.38,51.4,51.37,51.38,13400.0,36.1599,36.1739,36.1528,36.1599,13400.0
2009-11-24 14:20:00,51.39,51.4,51.36,51.4,26000.0,36.1669,36.1739,36.1458,36.1739,26000.0
2009-11-24 14:25:00,51.4,51.4,51.38,51.4,13600.0,36.1739,36.1739,36.1599,36.1739,13600.0
2009-11-24 14:30:00,51.39,51.43,51.37,51.39,51500.0,36.1669,36.1951,36.1528,36.1669,51500.0
2009-11-24 14:35:00,51.39,51.43,51.38,51.41,18200.0,36.1669,36.1951,36.1599,36.181,18200.0
2009-11-24 14:40:00,51.41,51.45,51.41,51.41,20500.0,36.181,36.2091,36.181,36.181,20500.0
2009-11-24 14:45:00,51.4,51.55,51.39,51.55,40200.0,36.1739,36.2795,36.1669,36.2795,40200.0
2009-11-24 14:50:00,51.55,51.62,51.55,51.6,33400.0,36.2795,36.3288,36.2795,36.3147,33400.0
2009-11-24 14:55:00,51.6,51.65,51.56,51.57,34900.0,36.3147,36.3499,36.2865,36.2936,34900.0
2009-11-24 15:00:00,51.56,51.64,51.54,51.61,55000.0,36.2865,36.3429,36.2725,36.3217,55000.0
2009-11-24 15:05:00,51.61,51.68,51.59,51.6,49400.0,36.3217,36.371,36.3077,36.3147,49400.0
2009-11-24 15:10:00,51.59,51.61,51.58,51.6,41700.0,36.3077,36.3217,36.3006,36.3147,41700.0
2009-11-24 15:15:00,51.6,51.6,51.49,51.51,53000.0,36.3147,36.3147,36.2373,36.2514,53000.0
2009-11-24 15:20:00,51.51,51.53,51.49,51.5,42000.0,36.2514,36.2654,36.2373,36.2443,42000.0
2009-11-24 15:25:00,51.48,51.5,51.42,51.42,104000.0,36.2302,36.2443,36.188,36.188,104000.0
2009-11-24 15:30:00,51.42,51.47,51.41,51.47,51000.0,36.188,36.2232,36.181,36.2232,51000.0
2009-11-24 15:35:00,51.47,51.49,51.41,51.46,75800.0,36.2232,36.2373,36.181,36.2162,75800.0
2009-11-24 15:40:00,51.46,51.49,51.4,51.46,61200.0,36.2162,36.2373,36.1739,36.2162,61200.0
2009-11-24 15:45:00,51.45,51.46,51.4,51.42,36500.0,36.2091,36.2162,36.1739,36.188,36500.0
2009-11-24 15:50:00,51.41,51.45,51.4,51.45,97700.0,36.181,36.2091,36.1739,36.2091,97700.0
2009-11-24 15:55:00,51.45,51.52,51.43,51.52,110400.0,36.2091,36.2584,36.1951,36.2584,110400.0
2009-11-25 09:30:00,51.51,51.72,51.35,51.64,55100.0,36.2514,36.3992,36.1388,36.3429,55100.0
2009-11-25 09:35:00,51.6,51.74,51.52,51.73,90000.0,36.3147,36.4132,36.2584,36.4062,90000.0
2009-11-25 09:40:00,51.76,51.86,51.61,51.67,21300.0,36.4273,36.4977,36.3217,36.364,21300.0
2009-11-25 09:45:00,51.68,51.7,51.56,51.6,10200.0,36.371,36.3851,36.2865,36.3147,10200.0
2009-11-25 09:50:00,51.61,51.67,51.58,51.66,23800.0,36.3217,36.364,36.3006,36.3569,23800.0
2009-11-25 09:55:00,51.63,51.75,51.63,51.63,42400.0,36.3358,36.4203,36.3358,36.3358,42400.0
2009-11-25 10:00:00,51.62,51.91,51.6,51.88,165500.0,36.3288,36.5329,36.3147,36.5118,165500.0
2009-11-25 10:05:00,51.87,51.89,51.8,51.88,36600.0,36.5047,36.5188,36.4555,36.5118,36600.0
2009-11-25 10:10:00,51.88,51.9,51.8,51.85,21500.0,36.5118,36.5258,36.4555,36.4906,21500.0
2009-11-25 10:15:00,51.85,51.85,51.66,51.74,32400.0,36.4906,36.4906,36.3569,36.4132,32400.0
2009-11-25 10:20:00,51.74,51.75,51.65,51.66,45900.0,36.4132,36.4203,36.3499,36.3569,45900.0
2009-11-25 10:25:00,51.65,51.66,51.53,51.63,40000.0,36.3499,36.3569,36.2654,36.3358,40000.0
2009-11-25 10:30:00,51.63,51.74,51.63,51.7,35800.0,36.3358,36.4132,36.3358,36.3851,35800.0
2009-11-25 10:35:00,51.71,51.76,51.7,51.74,11400.0,36.3921,36.4273,36.3851,36.4132,11400.0
2009-11-25 10:40:00,51.73,51.75,51.7,51.75,17700.0,36.4062,36.4203,36.3851,36.4203,17700.0
2009-11-25 10:45:00,51.76,51.84,51.73,51.77,13800.0,36.4273,36.4836,36.4062,36.4343,13800.0
2009-11-25 10:50:00,51.77,51.84,51.77,51.81,6200.0,36.4343,36.4836,36.4343,36.4625,6200.0
2009-11-25 10:55:00,51.81,51.81,51.71,51.72,16000.0,36.4625,36.4625,36.3921,36.3992,16000.0
2009-11-25 11:00:00,51.72,51.75,51.7,51.74,19800.0,36.3992,36.4203,36.3851,36.4132,19800.0
2009-11-25 11:05:00,51.75,51.83,51.72,51.81,18100.0,36.4203,36.4766,36.3992,36.4625,18100.0
2009-11-25 11:10:00,51.8,51.81,51.76,51.8,10000.0,36.4555,36.4625,36.4273,36.4555,10000.0
2009-11-25 11:15:00,51.81,51.89,51.7,51.89,14100.0,36.4625,36.5188,36.3851,36.5188,14100.0
2009-11-25 11:20:00,51.89,51.89,51.79,51.84,14800.0,36.5188,36.5188,36.4484,36.4836,14800.0
2009-11-25 11:25:00,51.84,51.87,51.84,51.87,7600.0,36.4836,36.5047,36.4836,36.5047,7600.0
2009-11-25 11:30:00,51.87,51.89,51.83,51.87,10500.0,36.5047,36.5188,36.4766,36.5047,10500.0
2009-11-25 11:35:00,51.87,51.88,51.85,51.85,17800.0,36.5047,36.5118,36.4906,36.4906,17800.0
2009-11-25 11:40:00,51.85,51.86,51.78,51.78,22000.0,36.4906,36.4977,36.4414,36.4414,22000.0
2009-11-25 11:45:00,51.79,51.79,51.77,51.79,9000.0,36.4484,36.4484,36.4343,36.4484,9000.0
2009-11-25 11:50:00,51.79,51.81,51.77,51.79,22100.0,36.4484,36.4625,36.4343,36.4484,22100.0
2009-11-25 11:55:00,51.79,51.8,51.75,51.77,14400.0,36.4484,36.4555,36.4203,36.4343,14400.0
2009-11-25 12:00:00,51.77,51.77,51.71,51.71,13400.0,36.4343,36.4343,36.3921,36.3921,13400.0
2009-11-25 12:05:00,51.72,51.73,51.58,51.6,15800.0,36.3992,36.4062,36.3006,36.3147,15800.0
2009-11-25 12:10:00,51.6,51.64,51.59,51.64,12900.0,36.3147,36.3429,36.3077,36.3429,12900.0
2009-11-25 12:15:00,51.63,51.69,51.63,51.67,7600.0,36.3358,36.378,36.3358,36.364,7600.0
2009-11-25 12:20:00,51.67,51.72,51.66,51.72,17800.0,36.364,36.3992,36.3569,36.3992,17800.0
2009-11-25 12:25:00,51.72,51.74,51.71,51.74,8500.0,36.3992,36.4132,36.3921,36.4132,8500.0
2009-11-25 12:30:00,51.74,51.74,51.71,51.72,13000.0,36.4132,36.4132,36.3921,36.3992,13000.0
2009-11-25 12:35:00,51.72,51.75,51.69,51.7,28500.0,36.3992,36.4203,36.378,36.3851,28500.0
2009-11-25 12:40:00,51.7,51.75,51.7,51.71,16900.0,36.3851,36.4203,36.3851,36.3921,16900.0
2009-11-25 12:45:00,51.7,51.7,51.63,51.67,18500.0,36.3851,36.3851,36.3358,36.364,18500.0
2009-11-25 12:50:00,51.65,51.68,51.65,51.68,6900.0,36.3499,36.371,36.3499,36.371,6900.0
2009-11-25 12:55:00,51.68,51.73,51.67,51.73,4800.0,36.371,36.4062,36.364,36.4062,4800.0
2009-11-25 13:00:00,51.72,51.74,51.71,51.73,4700.0,36.3992,36.4132,36.3921,36.4062,4700.0
2009-11-25 13:05:00,51.74,51.77,51.73,51.77,7000.0,36.4132,36.4343,36.4062,36.4343,7000.0
2009-11-25 13:10:00,51.74,51.76,51.71,51.73,6700.0,36.4132,36.4273,36.3921,36.4062,6700.0
2009-11-25 13:15:00,51.72,51.77,51.72,51.75,6300.0,36.3992,36.4343,36.3992,36.4203,6300.0
2009-11-25 13:20:00,51.74,51.77,51.73,51.76,17400.0,36.4132,36.4343,36.4062,36.4273,17400.0
2009-11-25 13:25:00,51.74,51.82,51.73,51.8,15000.0,36.4132,36.4695,36.4062,36.4555,15000.0
2009-11-25 13:30:00,51.79,51.8,51.76,51.77,5600.0,36.4484,36.4555,36.4273,36.4343,5600.0
2009-11-25 13:35:00,51.76,51.76,51.73,51.75,7000.0,36.4273,36.4273,36.4062,36.4203,7000.0
2009-11-25 13:40:00,51.74,51.76,51.74,51.75,5900.0,36.4132,36.4273,36.4132,36.4203,5900.0
2009-11-25 13:45:00,51.76,51.8,51.75,51.8,16200.0,36.4273,36.4555,36.4203,36.4555,16200.0
2009-11-25 13:50:00,51.79,51.81,51.77,51.8,12400.0,36.4484,36.4625,36.4343,36.4555,12400.0
2009-11-25 13:55:00,51.81,51.84,51.79,51.83,16800.0,36.4625,36.4836,36.4484,36.4766,16800.0
2009-11-25 14:00:00,51.82,51.82,51.79,51.8,7800.0,36.4695,36.4695,36.4484,36.4555,7800.0
2009-11-25 14:05:00,51.8,51.83,51.79,51.81,12800.0,36.4555,36.4766,36.4484,36.4625,12800.0
2009-11-25 14:10:00,51.8,51.85,51.8,51.83,24400.0,36.4555,36.4906,36.4555,36.4766,24400.0
2009-11-25 14:15:00,51.82,51.9,51.82,51.87,21700.0,36.4695,36.5258,36.4695,36.5047,21700.0
2009-11-25 14:20:00,51.87,51.9,51.85,51.89,16900.0,36.5047,36.5258,36.4906,36.5188,16900.0
2009-11-25 14:25:00,51.89,51.91,51.87,51.91,11200.0,36.5188,36.5329,36.5047,36.5329,11200.0
2009-11-25 14:30:00,51.9,51.9,51.85,51.87,13400.0,36.5258,36.5258,36.4906,36.5047,13400.0
2009-11-25 14:35:00,51.87,51.87,51.82,51.83,14300.0,36.5047,36.5047,36.4695,36.4766,14300.0
2009-11-25 14:40:00,51.83,51.87,51.82,51.87,12000.0,36.4766,36.5047,36.4695,36.5047,12000.0
2009-11-25 14:45:00,51.87,51.9,51.83,51.87,22100.0,36.5047,36.5258,36.4766,36.5047,22100.0
2009-11-25 14:50:00,51.87,51.89,51.85,51.85,13100.0,36.5047,36.5188,36.4906,36.4906,13100.0
2009-11-25 14:55:00,51.86,51.86,51.8,51.83,11400.0,36.4977,36.4977,36.4555,36.4766,11400.0
2009-11-25 15:00:00,51.84,51.84,51.79,51.83,19800.0,36.4836,36.4836,36.4484,36.4766,19800.0
2009-11-25 15:05:00,51.83,51.83,51.8,51.82,21600.0,36.4766,36.4766,36.4555,36.4695,21600.0
2009-11-25 15:10:00,51.81,51.87,51.81,51.84,27700.0,36.4625,36.5047,36.4625,36.4836,27700.0
2009-11-25 15:15:00,51.84,51.88,51.83,51.88,19400.0,36.4836,36.5118,36.4766,36.5118,19400.0
2009-11-25 15:20:00,51.88,51.88,51.82,51.82,19000.0,36.5118,36.5118,36.4695,36.4695,19000.0
2009-11-25 15:25:00,51.82,51.89,51.82,51.84,23600.0,36.4695,36.5188,36.4695,36.4836,23600.0
2009-11-25 15:30:00,51.84,51.85,51.8,51.82,23500.0,36.4836,36.4906,36.4555,36.4695,23500.0
2009-11-25 15:35:00,51.81,51.82,51.78,51.8,35700.0,36.4625,36.4695,36.4414,36.4555,35700.0
2009-11-25 15:40:00,51.81,51.89,51.8,51.87,49800.0,36.4625,36.5188,36.4555,36.5047,49800.0
2009-11-25 15:45:00,51.87,51.87,51.75,51.75,78700.0,36.5047,36.5047,36.4203,36.4203,78700.0
2009-11-25 15:50:00,51.75,51.81,51.75,51.79,91200.0,36.4203,36.4625,36.4203,36.4484,91200.0
2009-11-25 15:55:00,51.78,51.86,51.78,51.83,58800.0,36.4414,36.4977,36.4414,36.4766,58800.0
2009-11-27 09:30:00,50.92,50.92,50.3,50.62,66600.0,35.8361,35.8361,35.3998,35.625,66600.0
2009-11-27 09:35:00,50.62,50.74,50.52,50.71,48500.0,35.625,35.7095,35.5546,35.6883,48500.0
2009-11-27 09:40:00,50.7,50.95,50.68,50.8,51400.0,35.6813,35.8572,35.6672,35.7517,51400.0
2009-11-27 09:45:00,50.79,50.81,50.66,50.77,42900.0,35.7446,35.7587,35.6532,35.7306,42900.0
2009-11-27 09:50:00,50.79,50.85,50.73,50.83,40300.0,35.7446,35.7869,35.7024,35.7728,40300.0
2009-11-27 09:55:00,50.82,50.97,50.79,50.9,39800.0,35.7658,35.8713,35.7446,35.8221,39800.0
2009-11-27 10:00:00,50.87,50.98,50.85,50.95,61800.0,35.8009,35.8784,35.7869,35.8572,61800.0
2009-11-27 10:05:00,50.94,50.97,50.89,50.96,36200.0,35.8502,35.8713,35.815,35.8643,36200.0
2009-11-27 10:10:00,50.96,51.0,50.93,50.98,49500.0,35.8643,35.8924,35.8432,35.8784,49500.0
2009-11-27 10:15:00,50.97,51.05,50.95,51.05,23200.0,35.8713,35.9276,35.8572,35.9276,23200.0
2009-11-27 10:20:00,51.04,51.21,51.0,51.13,43100.0,35.9206,36.0402,35.8924,35.9839,43100.0
2009-11-27 10:25:00,51.14,51.14,51.08,51.09,21300.0,35.991,35.991,35.9487,35.9558,21300.0
2009-11-27 10:30:00,51.09,51.1,51.03,51.06,17800.0,35.9558,35.9628,35.9135,35.9347,17800.0
2009-11-27 10:35:00,51.06,51.08,51.01,51.07,26700.0,35.9347,35.9487,35.8995,35.9417,26700.0
2009-11-27 10:40:00,51.07,51.23,51.02,51.23,25700.0,35.9417,36.0543,35.9065,36.0543,25700.0
2009-11-27 10:45:00,51.24,51.27,51.2,51.22,14900.0,36.0613,36.0825,36.0332,36.0473,14900.0
2009-11-27 10:50:00,51.21,51.29,51.2,51.26,27200.0,36.0402,36.0965,36.0332,36.0754,27200.0
2009-11-27 10:55:00,51.26,51.3,51.21,51.3,17500.0,36.0754,36.1036,36.0402,36.1036,17500.0
2009-11-27 11:00:00,51.31,51.54,51.28,51.4,33300.0,36.1106,36.2725,36.0895,36.1739,33300.0
2009-11-27 11:05:00,51.4,51.49,51.4,51.45,27800.0,36.1739,36.2373,36.1739,36.2091,27800.0
2009-11-27 11:10:00,51.46,51.49,51.33,51.35,33100.0,36.2162,36.2373,36.1247,36.1388,33100.0
2009-11-27 11:15:00,51.36,51.41,51.3,51.31,30600.0,36.1458,36.181,36.1036,36.1106,30600.0
2009-11-27 11:20:00,51.29,51.3,51.2,51.22,23700.0,36.0965,36.1036,36.0332,36.0473,23700.0
2009-11-27 11:25:00,51.23,51.34,51.21,51.29,21500.0,36.0543,36.1317,36.0402,36.0965,21500.0
2009-11-27 11:30:00,51.27,51.31,51.24,51.27,24800.0,36.0825,36.1106,36.0613,36.0825,24800.0
2009-11-27 11:35:00,51.26,51.39,51.26,51.38,31700.0,36.0754,36.1669,36.0754,36.1599,31700.0
2009-11-27 11:40:00,51.38,51.42,51.35,51.42,19600.0,36.1599,36.188,36.1388,36.188,19600.0
2009-11-27 11:45:00,51.42,51.47,51.35,51.37,13200.0,36.188,36.2232,36.1388,36.1528,13200.0
2009-11-27 11:50:00,51.38,51.41,51.35,51.39,31200.0,36.1599,36.181,36.1388,36.1669,31200.0
2009-11-27 11:55:00,51.39,51.4,51.38,51.39,22400.0,36.1669,36.1739,36.1599,36.1669,22400.0
2009-11-27 12:00:00,51.39,51.4,51.2,51.22,52900.0,36.1669,36.1739,36.0332,36.0473,52900.0
2009-11-27 12:05:00,51.22,51.27,51.18,51.2,30300.0,36.0473,36.0825,36.0191,36.0332,30300.0
2009-11-27 12:10:00,51.22,51.3,51.21,51.28,26000.0,36.0473,36.1036,36.0402,36.0895,26000.0
2009-11-27 12:15:00,51.28,51.31,51.22,51.24,19600.0,36.0895,36.1106,36.0473,36.0613,19600.0
2009-11-27 12:20:00,51.24,51.28,51.2,51.28,36800.0,36.0613,36.0895,36.0332,36.0895,36800.0
2009-11-27 12:25:00,51.27,51.29,51.22,51.26,28600.0,36.0825,36.0965,36.0473,36.0754,28600.0
2009-11-27 12:30:00,51.26,51.32,51.24,51.27,39600.0,36.0754,36.1176,36.0613,36.0825,39600.0
2009-11-27 12:35:00,51.27,51.31,51.24,51.26,19900.0,36.0825,36.1106,36.0613,36.0754,19900.0
2009-11-27 12:40:00,51.27,51.34,51.26,51.34,30000.0,36.0825,36.1317,36.0754,36.1317,30000.0
2009-11-27 12:45:00,51.34,51.43,51.34,51.38,23800.0,36.1317,36.1951,36.1317,36.1599,23800.0
2009-11-27 12:50:00,51.38,51.38,51.29,51.31,30200.0,36.1599,36.1599,36.0965,36.1106,30200.0
2009-11-27 12:55:00,51.31,51.31,51.14,51.18,78700.0,36.1106,36.1106,35.991,36.0191,78700.0
2009-11-30 09:30:00,51.31,51.31,50.86,50.94,37200.0,36.1106,36.1106,35.7939,35.8502,37200.0
2009-11-30 09:35:00,50.97,51.14,50.92,51.1,31500.0,35.8713,35.991,35.8361,35.9628,31500.0
2009-11-30 09:40:00,51.07,51.4,51.02,51.37,43400.0,35.9417,36.1739,35.9065,36.1528,43400.0
2009-11-30 09:45:00,51.33,51.34,51.06,51.25,42700.0,36.1247,36.1317,35.9347,36.0684,42700.0
2009-11-30 09:50:00,51.27,51.33,51.13,51.3,36900.0,36.0825,36.1247,35.9839,36.1036,36900.0
2009-11-30 09:55:00,51.3,51.4,51.28,51.37,42400.0,36.1036,36.1739,36.0895,36.1528,42400.0
2009-11-30 10:00:00,51.38,51.45,51.33,51.33,22200.0,36.1599,36.2091,36.1247,36.1247,22200.0
2009-11-30 10:05:00,51.34,51.6,51.34,51.57,21100.0,36.1317,36.3147,36.1317,36.2936,21100.0
2009-11-30 10:10:00,51.57,51.59,51.48,51.48,20200.0,36.2936,36.3077,36.2302,36.2302,20200.0
2009-11-30 10:15:00,51.46,51.57,51.42,51.49,15300.0,36.2162,36.2936,36.188,36.2373,15300.0
2009-11-30 10:20:00,51.49,51.52,51.44,51.49,19100.0,36.2373,36.2584,36.2021,36.2373,19100.0
2009-11-30 10:25:00,51.49,51.55,51.49,51.54,8700.0,36.2373,36.2795,36.2373,36.2725,8700.0
2009-11-30 10:30:00,51.54,51.64,51.53,51.56,18100.0,36.2725,36.3429,36.2654,36.2865,18100.0
2009-11-30 10:35:00,51.55,51.62,51.53,51.58,10200.0,36.2795,36.3288,36.2654,36.3006,10200.0
2009-11-30 10:40:00,51.58,51.62,51.49,51.5,12000.0,36.3006,36.3288,36.2373,36.2443,12000.0
2009-11-30 10:45:00,51.5,51.5,51.37,51.41,18600.0,36.2443,36.2443,36.1528,36.181,18600.0
2009-11-30 10:50:00,51.38,51.4,51.34,51.34,12100.0,36.1599,36.1739,36.1317,36.1317,12100.0
2009-11-30 10:55:00,51.34,51.35,51.25,51.32,18000.0,36.1317,36.1388,36.0684,36.1176,18000.0
2009-11-30 11:00:00,51.31,51.32,51.07,51.16,40400.0,36.1106,36.1176,35.9417,36.005,40400.0
2009-11-30 11:05:00,51.15,51.2,51.1,51.16,15200.0,35.998,36.0332,35.9628,36.005,15200.0
2009-11-30 11:10:00,51.16,51.17,51.0,51.01,30700.0,36.005,36.0121,35.8924,35.8995,30700.0
2009-11-30 11:15:00,51.0,51.02,50.86,50.9,33300.0,35.8924,35.9065,35.7939,35.8221,33300.0
2009-11-30 11:20:00,50.91,50.95,50.85,50.88,26200.0,35.8291,35.8572,35.7869,35.808,26200.0
2009-11-30 11:25:00,50.88,50.88,50.76,50.82,36800.0,35.808,35.808,35.7235,35.7658,36800.0
2009-11-30 11:30:00,50.81,50.88,50.76,50.86,20700.0,35.7587,35.808,35.7235,35.7939,20700.0
2009-11-30 11:35:00,50.86,50.96,50.79,50.95,18600.0,35.7939,35.8643,35.7446,35.8572,18600.0
2009-11-30 11:40:00,50.96,51.01,50.95,50.99,15500.0,35.8643,35.8995,35.8572,35.8854,15500.0
2009-11-30 11:45:00,51.01,51.07,51.0,51.01,12000.0,35.8995,35.9417,35.8924,35.8995,12000.0
2009-11-30 11:50:00,51.01,51.04,50.95,50.97,15000.0,35.8995,35.9206,35.8572,35.8713,15000.0
2009-11-30 11:55:00,50.96,51.03,50.95,51.03,33100.0,35.8643,35.9135,35.8572,35.9135,33100.0
2009-11-30 12:00:00,51.03,51.16,51.03,51.15,15700.0,35.9135,36.005,35.9135,35.998,15700.0
2009-11-30 12:05:00,51.13,51.13,51.06,51.09,10900.0,35.9839,35.9839,35.9347,35.9558,10900.0
2009-11-30 12:10:00,51.08,51.11,51.04,51.09,12900.0,35.9487,35.9699,35.9206,35.9558,12900.0
2009-11-30 12:15:00,51.08,51.25,51.08,51.22,30100.0,35.9487,36.0684,35.9487,36.0473,30100.0
2009-11-30 12:20:00,51.22,51.24,51.19,51.24,14000.0,36.0473,36.0613,36.0262,36.0613,14000.0
2009-11-30 12:25:00,51.24,51.27,51.21,51.26,14400.0,36.0613,36.0825,36.0402,36.0754,14400.0
2009-11-30 12:30:00,51.28,51.28,51.1,51.15,32800.0,36.0895,36.0895,35.9628,35.998,32800.0
2009-11-30 12:35:00,51.15,51.21,51.13,51.2,17200.0,35.998,36.0402,35.9839,36.0332,17200.0
2009-11-30 12:40:00,51.2,51.21,51.16,51.18,14600.0,36.0332,36.0402,36.005,36.0191,14600.0
2009-11-30 12:45:00,51.19,51.22,51.16,51.22,12200.0,36.0262,36.0473,36.005,36.0473,12200.0
2009-11-30 12:50:00,51.22,51.22,51.14,51.15,9800.0,36.0473,36.0473,35.991,35.998,9800.0
2009-11-30 12:55:00,51.15,51.15,51.03,51.04,19300.0,35.998,35.998,35.9135,35.9206,19300.0
2009-11-30 13:00:00,51.05,51.09,51.01,51.06,14700.0,35.9276,35.9558,35.8995,35.9347,14700.0
2009-11-30 13:05:00,51.06,51.14,51.06,51.13,18100.0,35.9347,35.991,35.9347,35.9839,18100.0
2009-11-30 13:10:00,51.12,51.17,51.09,51.1,23100.0,35.9769,36.0121,35.9558,35.9628,23100.0
2009-11-30 13:15:00,51.1,51.13,51.01,51.13,19900.0,35.9628,35.9839,35.8995,35.9839,19900.0
2009-11-30 13:20:00,51.13,51.21,51.1,51.1,30500.0,35.9839,36.0402,35.9628,35.9628,30500.0
2009-11-30 13:25:00,51.1,51.17,51.1,51.16,24200.0,35.9628,36.0121,35.9628,36.005,24200.0
2009-11-30 13:30:00,51.16,51.21,51.1,51.13,31000.0,36.005,36.0402,35.9628,35.9839,31000.0
2009-11-30 13:35:00,51.13,51.19,51.11,51.14,19600.0,35.9839,36.0262,35.9699,35.991,19600.0
2009-11-30 13:40:00,51.14,51.15,51.08,51.08,29300.0,35.991,35.998,35.9487,35.9487,29300.0
2009-11-30 13:45:00,51.08,51.17,51.06,51.16,34700.0,35.9487,36.0121,35.9347,36.005,34700.0
2009-11-30 13:50:00,51.17,51.28,51.17,51.22,40500.0,36.0121,36.0895,36.0121,36.0473,40500.0
2009-11-30 13:55:00,51.22,51.33,51.22,51.31,44400.0,36.0473,36.1247,36.0473,36.1106,44400.0
2009-11-30 14:00:00,51.31,51.31,51.25,51.31,16600.0,36.1106,36.1106,36.0684,36.1106,16600.0
2009-11-30 14:05:00,51.3,51.32,51.26,51.28,29800.0,36.1036,36.1176,36.0754,36.0895,29800.0
2009-11-30 14:10:00,51.29,51.31,51.28,51.29,14600.0,36.0965,36.1106,36.0895,36.0965,14600.0
2009-11-30 14:15:00,51.29,51.32,51.27,51.27,18700.0,36.0965,36.1176,36.0825,36.0825,18700.0
2009-11-30 14:20:00,51.26,51.27,51.23,51.24,16300.0,36.0754,36.0825,36.0543,36.0613,16300.0
2009-11-30 14:25:00,51.24,51.27,51.23,51.24,26700.0,36.0613,36.0825,36.0543,36.0613,26700.0
2009-11-30 14:30:00,51.25,51.28,51.23,51.28,15700.0,36.0684,36.0895,36.0543,36.0895,15700.0
2009-11-30 14:35:00,51.29,51.32,51.27,51.29,14800.0,36.0965,36.1176,36.0825,36.0965,14800.0
2009-11-30 14:40:00,51.28,51.31,51.26,51.29,27100.0,36.0895,36.1106,36.0754,36.0965,27100.0
2009-11-30 14:45:00,51.29,51.29,51.23,51.27,22800.0,36.0965,36.0965,36.0543,36.0825,22800.0
2009-11-30 14:50:00,51.27,51.28,51.23,51.26,24000.0,36.0825,36.0895,36.0543,36.0754,24000.0
2009-11-30 14:55:00,51.26,51.31,51.25,51.26,11200.0,36.0754,36.1106,36.0684,36.0754,11200.0
2009-11-30 15:00:00,51.28,51.32,51.24,51.24,31400.0,36.0895,36.1176,36.0613,36.0613,31400.0
2009-11-30 15:05:00,51.24,51.33,51.22,51.32,30500.0,36.0613,36.1247,36.0473,36.1176,30500.0
2009-11-30 15:10:00,51.32,51.35,51.3,51.35,27600.0,36.1176,36.1388,36.1036,36.1388,27600.0
2009-11-30 15:15:00,51.35,51.46,51.34,51.44,29600.0,36.1388,36.2162,36.1317,36.2021,29600.0
2009-11-30 15:20:00,51.44,51.45,51.34,51.35,22400.0,36.2021,36.2091,36.1317,36.1388,22400.0
2009-11-30 15:25:00,51.34,51.39,51.3,51.37,22000.0,36.1317,36.1669,36.1036,36.1528,22000.0
2009-11-30 15:30:00,51.37,51.42,51.35,51.39,23400.0,36.1528,36.188,36.1388,36.1669,23400.0
2009-11-30 15:35:00,51.38,51.48,51.36,51.41,24800.0,36.1599,36.2302,36.1458,36.181,24800.0
2009-11-30 15:40:00,51.42,51.42,51.3,51.38,34700.0,36.188,36.188,36.1036,36.1599,34700.0
2009-11-30 15:45:00,51.39,51.44,51.38,51.39,61400.0,36.1669,36.2021,36.1599,36.1669,61400.0
2009-11-30 15:50:00,51.39,51.47,51.37,51.45,80100.0,36.1669,36.2232,36.1528,36.2091,80100.0
2009-11-30 15:55:00,51.46,51.5,51.38,51.38,108900.0,36.2162,36.2443,36.1599,36.1599,108900.0
2009-12-01 09:30:00,51.66,52.16,51.66,51.98,41300.0,36.3569,36.7088,36.3569,36.5821,41300.0
2009-12-01 09:35:00,51.99,52.35,51.96,52.35,16700.0,36.5892,36.8425,36.5681,36.8425,16700.0
2009-12-01 09:40:00,52.3,52.4,52.25,52.25,18100.0,36.8073,36.8777,36.7722,36.7722,18100.0
2009-12-01 09:45:00,52.22,52.4,52.22,52.3,19800.0,36.751,36.8777,36.751,36.8073,19800.0
2009-12-01 09:50:00,52.3,52.32,52.25,52.28,24300.0,36.8073,36.8214,36.7722,36.7933,24300.0
2009-12-01 09:55:00,52.29,52.35,52.29,52.31,17800.0,36.8003,36.8425,36.8003,36.8144,17800.0
2009-12-01 10:00:00,52.31,52.35,52.16,52.3,34200.0,36.8144,36.8425,36.7088,36.8073,34200.0
2009-12-01 10:05:00,52.29,52.32,52.15,52.18,19900.0,36.8003,36.8214,36.7018,36.7229,19900.0
2009-12-01 10:10:00,52.18,52.2,52.13,52.19,19100.0,36.7229,36.737,36.6877,36.7299,19100.0
2009-12-01 10:15:00,52.18,52.18,52.1,52.1,40800.0,36.7229,36.7229,36.6666,36.6666,40800.0
2009-12-01 10:20:00,52.09,52.13,52.0,52.08,23300.0,36.6595,36.6877,36.5962,36.6525,23300.0
2009-12-01 10:25:00,52.06,52.13,52.05,52.09,11700.0,36.6384,36.6877,36.6314,36.6595,11700.0
2009-12-01 10:30:00,52.11,52.25,52.1,52.22,11600.0,36.6736,36.7722,36.6666,36.751,11600.0
2009-12-01 10:35:00,52.22,52.26,52.19,52.23,14400.0,36.751,36.7792,36.7299,36.7581,14400.0
2009-12-01 10:40:00,52.23,52.27,52.2,52.23,16900.0,36.7581,36.7862,36.737,36.7581,16900.0
2009-12-01 10:45:00,52.24,52.31,52.22,52.26,18000.0,36.7651,36.8144,36.751,36.7792,18000.0
2009-12-01 10:50:00,52.25,52.28,52.21,52.26,8800.0,36.7722,36.7933,36.744,36.7792,8800.0
2009-12-01 10:55:00,52.24,52.27,52.22,52.24,6400.0,36.7651,36.7862,36.751,36.7651,6400.0
2009-12-01 11:00:00,52.24,52.29,52.24,52.27,6500.0,36.7651,36.8003,36.7651,36.7862,6500.0
2009-12-01 11:05:00,52.24,52.32,52.23,52.3,7700.0,36.7651,36.8214,36.7581,36.8073,7700.0
2009-12-01 11:10:00,52.29,52.37,52.27,52.36,7500.0,36.8003,36.8566,36.7862,36.8496,7500.0
2009-12-01 11:15:00,52.36,52.38,52.29,52.36,17900.0,36.8496,36.8636,36.8003,36.8496,17900.0
2009-12-01 11:20:00,52.36,52.5,52.36,52.45,16800.0,36.8496,36.9481,36.8496,36.9129,16800.0
2009-12-01 11:25:00,52.43,52.49,52.43,52.45,7500.0,36.8988,36.9411,36.8988,36.9129,7500.0
2009-12-01 11:30:00,52.45,52.53,52.44,52.53,30200.0,36.9129,36.9692,36.9059,36.9692,30200.0
2009-12-01 11:35:00,52.52,52.52,52.49,52.51,13500.0,36.9622,36.9622,36.9411,36.9551,13500.0
2009-12-01 11:40:00,52.51,52.53,52.49,52.52,13900.0,36.9551,36.9692,36.9411,36.9622,13900.0
2009-12-01 11:45:00,52.52,52.52,52.49,52.5,12100.0,36.9622,36.9622,36.9411,36.9481,12100.0
2009-12-01 11:50:00,52.5,52.61,52.5,52.61,31800.0,36.9481,37.0255,36.9481,37.0255,31800.0
2009-12-01 11:55:00,52.62,52.64,52.6,52.63,15400.0,37.0325,37.0466,37.0185,37.0396,15400.0
2009-12-01 12:00:00,52.62,52.63,52.54,52.59,9600.0,37.0325,37.0396,36.9762,37.0114,9600.0
2009-12-01 12:05:00,52.6,52.66,52.6,52.63,16500.0,37.0185,37.0607,37.0185,37.0396,16500.0
2009-12-01 12:10:00,52.62,52.62,52.59,52.59,7700.0,37.0325,37.0325,37.0114,37.0114,7700.0
2009-12-01 12:15:00,52.6,52.6,52.55,52.56,10600.0,37.0185,37.0185,36.9833,36.9903,10600.0
2009-12-01 12:20:00,52.56,52.57,52.49,52.51,35500.0,36.9903,36.9974,36.9411,36.9551,35500.0
2009-12-01 12:25:00,52.52,52.52,52.48,52.48,12200.0,36.9622,36.9622,36.934,36.934,12200.0
2009-12-01 12:30:00,52.49,52.52,52.47,52.52,9900.0,36.9411,36.9622,36.927,36.9622,9900.0
2009-12-01 12:35:00,52.54,52.57,52.51,52.51,10800.0,36.9762,36.9974,36.9551,36.9551,10800.0
2009-12-01 12:40:00,52.5,52.52,52.49,52.49,6300.0,36.9481,36.9622,36.9411,36.9411,6300.0
2009-12-01 12:45:00,52.49,52.55,52.49,52.55,4700.0,36.9411,36.9833,36.9411,36.9833,4700.0
2009-12-01 12:50:00,52.54,52.55,52.51,52.51,7500.0,36.9762,36.9833,36.9551,36.9551,7500.0
2009-12-01 12:55:00,52.51,52.52,52.5,52.5,4800.0,36.9551,36.9622,36.9481,36.9481,4800.0
2009-12-01 13:00:00,52.5,52.52,52.48,52.5,10800.0,36.9481,36.9622,36.934,36.9481,10800.0
2009-12-01 13:05:00,52.51,52.51,52.49,52.5,7300.0,36.9551,36.9551,36.9411,36.9481,7300.0
2009-12-01 13:10:00,52.5,52.53,52.5,52.5,6800.0,36.9481,36.9692,36.9481,36.9481,6800.0
2009-12-01 13:15:00,52.5,52.55,52.49,52.54,5200.0,36.9481,36.9833,36.9411,36.9762,5200.0
2009-12-01 13:20:00,52.55,52.59,52.5,52.58,12900.0,36.9833,37.0114,36.9481,37.0044,12900.0
2009-12-01 13:25:00,52.57,52.59,52.54,52.55,14800.0,36.9974,37.0114,36.9762,36.9833,14800.0
2009-12-01 13:30:00,52.55,52.58,52.54,52.54,15800.0,36.9833,37.0044,36.9762,36.9762,15800.0
2009-12-01 13:35:00,52.55,52.57,52.54,52.56,4300.0,36.9833,36.9974,36.9762,36.9903,4300.0
2009-12-01 13:40:00,52.56,52.56,52.52,52.54,4000.0,36.9903,36.9903,36.9622,36.9762,4000.0
2009-12-01 13:45:00,52.52,52.56,52.5,52.56,11500.0,36.9622,36.9903,36.9481,36.9903,11500.0
2009-12-01 13:50:00,52.57,52.59,52.53,52.54,12800.0,36.9974,37.0114,36.9692,36.9762,12800.0
2009-12-01 13:55:00,52.53,52.54,52.5,52.52,11500.0,36.9692,36.9762,36.9481,36.9622,11500.0
2009-12-01 14:00:00,52.52,52.54,52.49,52.53,6900.0,36.9622,36.9762,36.9411,36.9692,6900.0
2009-12-01 14:05:00,52.53,52.56,52.49,52.49,10400.0,36.9692,36.9903,36.9411,36.9411,10400.0
2009-12-01 14:10:00,52.5,52.54,52.49,52.54,13600.0,36.9481,36.9762,36.9411,36.9762,13600.0
2009-12-01 14:15:00,52.54,52.55,52.5,52.5,12300.0,36.9762,36.9833,36.9481,36.9481,12300.0
2009-12-01 14:20:00,52.5,52.52,52.49,52.51,14300.0,36.9481,36.9622,36.9411,36.9551,14300.0
2009-12-01 14:25:00,52.5,52.54,52.49,52.53,17500.0,36.9481,36.9762,36.9411,36.9692,17500.0
2009-12-01 14:30:00,52.52,52.56,52.51,52.54,16600.0,36.9622,36.9903,36.9551,36.9762,16600.0
2009-12-01 14:35:00,52.53,52.54,52.52,52.54,11700.0,36.9692,36.9762,36.9622,36.9762,11700.0
2009-12-01 14:40:00,52.54,52.55,52.47,52.52,49600.0,36.9762,36.9833,36.927,36.9622,49600.0
2009-12-01 14:45:00,52.51,52.52,52.49,52.5,11400.0,36.9551,36.9622,36.9411,36.9481,11400.0
2009-12-01 14:50:00,52.5,52.5,52.44,52.48,48300.0,36.9481,36.9481,36.9059,36.934,48300.0
2009-12-01 14:55:00,52.47,52.51,52.44,52.45,29400.0,36.927,36.9551,36.9059,36.9129,29400.0
2009-12-01 15:00:00,52.46,52.46,52.31,52.32,16700.0,36.9199,36.9199,36.8144,36.8214,16700.0
2009-12-01 15:05:00,52.32,52.35,52.3,52.33,17500.0,36.8214,36.8425,36.8073,36.8285,17500.0
2009-12-01 15:10:00,52.34,52.42,52.33,52.41,27400.0,36.8355,36.8918,36.8285,36.8848,27400.0
2009-12-01 15:15:00,52.4,52.51,52.4,52.5,36700.0,36.8777,36.9551,36.8777,36.9481,36700.0
2009-12-01 15:20:00,52.48,52.51,52.45,52.46,33200.0,36.934,36.9551,36.9129,36.9199,33200.0
2009-12-01 15:25:00,52.47,52.49,52.43,52.43,12900.0,36.927,36.9411,36.8988,36.8988,12900.0
2009-12-01 15:30:00,52.43,52.43,52.25,52.26,30000.0,36.8988,36.8988,36.7722,36.7792,30000.0
2009-12-01 15:35:00,52.26,52.32,52.25,52.28,26800.0,36.7792,36.8214,36.7722,36.7933,26800.0
2009-12-01 15:40:00,52.28,52.37,52.27,52.37,35500.0,36.7933,36.8566,36.7862,36.8566,35500.0
2009-12-01 15:45:00,52.36,52.44,52.35,52.41,59500.0,36.8496,36.9059,36.8425,36.8848,59500.0
2009-12-01 15:50:00,52.41,52.44,52.37,52.38,78800.0,36.8848,36.9059,36.8566,36.8636,78800.0
2009-12-01 15:55:00,52.37,52.39,52.3,52.33,116100.0,36.8566,36.8707,36.8073,36.8285,116100.0
2009-12-02 09:30:00,52.45,52.52,52.3,52.36,29500.0,36.9129,36.9622,36.8073,36.8496,29500.0
2009-12-02 09:35:00,52.36,52.51,52.24,52.3,28500.0,36.8496,36.9551,36.7651,36.8073,28500.0
2009-12-02 09:40:00,52.3,52.38,52.16,52.16,41600.0,36.8073,36.8636,36.7088,36.7088,41600.0
2009-12-02 09:45:00,52.16,52.24,52.11,52.2,30600.0,36.7088,36.7651,36.6736,36.737,30600.0
2009-12-02 09:50:00,52.2,52.34,52.19,52.29,30400.0,36.737,36.8355,36.7299,36.8003,30400.0
2009-12-02 09:55:00,52.29,52.33,52.23,52.24,13200.0,36.8003,36.8285,36.7581,36.7651,13200.0
2009-12-02 10:00:00,52.22,52.27,52.19,52.22,20500.0,36.751,36.7862,36.7299,36.751,20500.0
2009-12-02 10:05:00,52.22,52.33,52.22,52.29,16400.0,36.751,36.8285,36.751,36.8003,16400.0
2009-12-02 10:10:00,52.29,52.49,52.28,52.46,20900.0,36.8003,36.9411,36.7933,36.9199,20900.0
2009-12-02 10:15:00,52.45,52.47,52.36,52.36,15400.0,36.9129,36.927,36.8496,36.8496,15400.0
2009-12-02 10:20:00,52.38,52.44,52.35,52.36,8600.0,36.8636,36.9059,36.8425,36.8496,8600.0
2009-12-02 10:25:00,52.38,52.47,52.37,52.43,10200.0,36.8636,36.927,36.8566,36.8988,10200.0
2009-12-02 10:30:00,52.41,52.41,52.24,52.27,17400.0,36.8848,36.8848,36.7651,36.7862,17400.0
2009-12-02 10:35:00,52.28,52.35,52.27,52.31,11500.0,36.7933,36.8425,36.7862,36.8144,11500.0
2009-12-02 10:40:00,52.34,52.38,52.28,52.34,12500.0,36.8355,36.8636,36.7933,36.8355,12500.0
2009-12-02 10:45:00,52.34,52.4,52.34,52.39,13900.0,36.8355,36.8777,36.8355,36.8707,13900.0
2009-12-02 10:50:00,52.4,52.48,52.4,52.47,9100.0,36.8777,36.934,36.8777,36.927,9100.0
2009-12-02 10:55:00,52.45,52.47,52.41,52.47,12900.0,36.9129,36.927,36.8848,36.927,12900.0
2009-12-02 11:00:00,52.46,52.47,52.3,52.3,14200.0,36.9199,36.927,36.8073,36.8073,14200.0
2009-12-02 11:05:00,52.3,52.35,52.27,52.35,9700.0,36.8073,36.8425,36.7862,36.8425,9700.0
2009-12-02 11:10:00,52.35,52.39,52.29,52.29,13000.0,36.8425,36.8707,36.8003,36.8003,13000.0
2009-12-02 11:15:00,52.28,52.32,52.23,52.24,10000.0,36.7933,36.8214,36.7581,36.7651,10000.0
2009-12-02 11:20:00,52.24,52.27,52.17,52.21,9000.0,36.7651,36.7862,36.7158,36.744,9000.0
2009-12-02 11:25:00,52.2,52.22,52.15,52.16,15600.0,36.737,36.751,36.7018,36.7088,15600.0
2009-12-02 11:30:00,52.17,52.26,52.15,52.24,11100.0,36.7158,36.7792,36.7018,36.7651,11100.0
2009-12-02 11:35:00,52.24,52.26,52.2,52.22,8400.0,36.7651,36.7792,36.737,36.751,8400.0
2009-12-02 11:40:00,52.22,52.26,52.22,52.24,7300.0,36.751,36.7792,36.751,36.7651,7300.0
2009-12-02 11:45:00,52.23,52.27,52.23,52.25,7400.0,36.7581,36.7862,36.7581,36.7722,7400.0
2009-12-02 11:50:00,52.26,52.26,52.18,52.18,6400.0,36.7792,36.7792,36.7229,36.7229,6400.0
2009-12-02 11:55:00,52.19,52.21,52.16,52.2,4400.0,36.7299,36.744,36.7088,36.737,4400.0
2009-12-02 12:00:00,52.21,52.23,52.21,52.21,3300.0,36.744,36.7581,36.744,36.744,3300.0
2009-12-02 12:05:00,52.21,52.22,52.16,52.18,5200.0,36.744,36.751,36.7088,36.7229,5200.0
2009-12-02 12:10:00,52.19,52.22,52.16,52.19,8400.0,36.7299,36.751,36.7088,36.7299,8400.0
2009-12-02 12:15:00,52.16,52.2,52.08,52.12,16600.0,36.7088,36.737,36.6525,36.6807,16600.0
2009-12-02 12:20:00,52.11,52.11,51.93,52.02,58200.0,36.6736,36.6736,36.5469,36.6103,58200.0
2009-12-02 12:25:00,52.02,52.06,51.98,52.02,14100.0,36.6103,36.6384,36.5821,36.6103,14100.0
2009-12-02 12:30:00,52.02,52.02,51.96,51.98,13000.0,36.6103,36.6103,36.5681,36.5821,13000.0
2009-12-02 12:35:00,51.98,51.99,51.95,51.95,6500.0,36.5821,36.5892,36.561,36.561,6500.0
2009-12-02 12:40:00,51.96,51.98,51.96,51.98,4500.0,36.5681,36.5821,36.5681,36.5821,4500.0
2009-12-02 12:45:00,51.98,52.03,51.96,52.02,9800.0,36.5821,36.6173,36.5681,36.6103,9800.0
2009-12-02 12:50:00,52.01,52.02,51.99,52.0,5400.0,36.6032,36.6103,36.5892,36.5962,5400.0
2009-12-02 12:55:00,52.01,52.02,51.99,52.01,9300.0,36.6032,36.6103,36.5892,36.6032,9300.0
2009-12-02 13:00:00,52.0,52.0,51.94,51.97,10400.0,36.5962,36.5962,36.554,36.5751,10400.0
2009-12-02 13:05:00,51.97,51.99,51.95,51.98,3500.0,36.5751,36.5892,36.561,36.5821,3500.0
2009-12-02 13:10:00,51.99,52.01,51.98,52.01,5900.0,36.5892,36.6032,36.5821,36.6032,5900.0
2009-12-02 13:15:00,52.01,52.05,51.99,52.04,22200.0,36.6032,36.6314,36.5892,36.6244,22200.0
2009-12-02 13:20:00,52.03,52.04,52.02,52.02,6600.0,36.6173,36.6244,36.6103,36.6103,6600.0
2009-12-02 13:25:00,52.02,52.02,51.94,51.96,9300.0,36.6103,36.6103,36.554,36.5681,9300.0
2009-12-02 13:30:00,51.98,52.03,51.95,52.03,7900.0,36.5821,36.6173,36.561,36.6173,7900.0
2009-12-02 13:35:00,52.03,52.03,51.98,51.98,8300.0,36.6173,36.6173,36.5821,36.5821,8300.0
2009-12-02 13:40:00,51.98,52.01,51.98,52.01,7300.0,36.5821,36.6032,36.5821,36.6032,7300.0
2009-12-02 13:45:00,52.02,52.05,52.01,52.03,9100.0,36.6103,36.6314,36.6032,36.6173,9100.0
2009-12-02 13:50:00,52.03,52.04,52.0,52.02,14500.0,36.6173,36.6244,36.5962,36.6103,14500.0
2009-12-02 13:55:00,52.02,52.04,52.01,52.02,9000.0,36.6103,36.6244,36.6032,36.6103,9000.0
2009-12-02 14:00:00,52.03,52.06,51.93,51.99,33600.0,36.6173,36.6384,36.5469,36.5892,33600.0
2009-12-02 14:05:00,51.98,51.98,51.91,51.98,18500.0,36.5821,36.5821,36.5329,36.5821,18500.0
2009-12-02 14:10:00,51.97,52.04,51.9,52.04,24900.0,36.5751,36.6244,36.5258,36.6244,24900.0
2009-12-02 14:15:00,52.04,52.04,51.9,51.96,23000.0,36.6244,36.6244,36.5258,36.5681,23000.0
2009-12-02 14:20:00,51.97,52.02,51.96,51.99,21400.0,36.5751,36.6103,36.5681,36.5892,21400.0
2009-12-02 14:25:00,52.01,52.09,52.0,52.05,13100.0,36.6032,36.6595,36.5962,36.6314,13100.0
2009-12-02 14:30:00,52.06,52.11,52.06,52.08,4300.0,36.6384,36.6736,36.6384,36.6525,4300.0
2009-12-02 14:35:00,52.08,52.14,52.08,52.09,17000.0,36.6525,36.6947,36.6525,36.6595,17000.0
2009-12-02 14:40:00,52.09,52.11,52.07,52.08,5900.0,36.6595,36.6736,36.6455,36.6525,5900.0
2009-12-02 14:45:00,52.08,52.11,52.05,52.09,14700.0,36.6525,36.6736,36.6314,36.6595,14700.0
2009-12-02 14:50:00,52.09,52.09,52.03,52.04,5400.0,36.6595,36.6595,36.6173,36.6244,5400.0
2009-12-02 14:55:00,52.05,52.08,52.02,52.05,8400.0,36.6314,36.6525,36.6103,36.6314,8400.0
2009-12-02 15:00:00,52.07,52.12,52.05,52.1,10800.0,36.6455,36.6807,36.6314,36.6666,10800.0
2009-12-02 15:05:00,52.09,52.13,52.09,52.13,11200.0,36.6595,36.6877,36.6595,36.6877,11200.0
2009-12-02 15:10:00,52.12,52.13,52.08,52.12,13900.0,36.6807,36.6877,36.6525,36.6807,13900.0
2009-12-02 15:15:00,52.11,52.14,52.07,52.14,20900.0,36.6736,36.6947,36.6455,36.6947,20900.0
2009-12-02 15:20:00,52.15,52.17,52.09,52.14,23400.0,36.7018,36.7158,36.6595,36.6947,23400.0
2009-12-02 15:25:00,52.14,52.22,52.14,52.17,19300.0,36.6947,36.751,36.6947,36.7158,19300.0
2009-12-02 15:30:00,52.16,52.16,52.09,52.15,24600.0,36.7088,36.7088,36.6595,36.7018,24600.0
2009-12-02 15:35:00,52.16,52.22,52.16,52.22,19300.0,36.7088,36.751,36.7088,36.751,19300.0
2009-12-02 15:40:00,52.22,52.31,52.21,52.27,37400.0,36.751,36.8144,36.744,36.7862,37400.0
2009-12-02 15:45:00,52.28,52.29,52.18,52.2,32800.0,36.7933,36.8003,36.7229,36.737,32800.0
2009-12-02 15:50:00,52.2,52.21,52.14,52.15,60800.0,36.737,36.744,36.6947,36.7018,60800.0
2009-12-02 15:55:00,52.15,52.22,52.14,52.2,61600.0,36.7018,36.751,36.6947,36.737,61600.0
2009-12-03 09:30:00,52.2,52.29,52.09,52.1,21900.0,36.737,36.8003,36.6595,36.6666,21900.0
2009-12-03 09:35:00,52.09,52.16,51.98,52.06,23800.0,36.6595,36.7088,36.5821,36.6384,23800.0
2009-12-03 09:40:00,52.05,52.14,51.96,51.96,20900.0,36.6314,36.6947,36.5681,36.5681,20900.0
2009-12-03 09:45:00,51.97,52.24,51.96,52.22,34300.0,36.5751,36.7651,36.5681,36.751,34300.0
2009-12-03 09:50:00,52.22,52.22,52.03,52.07,27400.0,36.751,36.751,36.6173,36.6455,27400.0
2009-12-03 09:55:00,52.06,52.06,51.95,51.97,45500.0,36.6384,36.6384,36.561,36.5751,45500.0
2009-12-03 10:00:00,51.96,51.99,51.76,51.9,102500.0,36.5681,36.5892,36.4273,36.5258,102500.0
2009-12-03 10:05:00,51.9,52.01,51.85,51.97,26900.0,36.5258,36.6032,36.4906,36.5751,26900.0
2009-12-03 10:10:00,51.98,51.99,51.85,51.91,15200.0,36.5821,36.5892,36.4906,36.5329,15200.0
2009-12-03 10:15:00,51.88,51.9,51.75,51.8,21400.0,36.5118,36.5258,36.4203,36.4555,21400.0
2009-12-03 10:20:00,51.83,51.91,51.78,51.83,17200.0,36.4766,36.5329,36.4414,36.4766,17200.0
2009-12-03 10:25:00,51.82,51.95,51.8,51.9,16800.0,36.4695,36.561,36.4555,36.5258,16800.0
2009-12-03 10:30:00,51.91,51.91,51.78,51.8,13200.0,36.5329,36.5329,36.4414,36.4555,13200.0
2009-12-03 10:35:00,51.78,51.79,51.7,51.74,14600.0,36.4414,36.4484,36.3851,36.4132,14600.0
2009-12-03 10:40:00,51.74,51.74,51.65,51.67,19200.0,36.4132,36.4132,36.3499,36.364,19200.0
2009-12-03 10:45:00,51.68,51.82,51.62,51.8,34300.0,36.371,36.4695,36.3288,36.4555,34300.0
2009-12-03 10:50:00,51.8,51.83,51.76,51.76,21000.0,36.4555,36.4766,36.4273,36.4273,21000.0
2009-12-03 10:55:00,51.75,51.8,51.75,51.78,16600.0,36.4203,36.4555,36.4203,36.4414,16600.0
2009-12-03 11:00:00,51.78,51.83,51.77,51.79,19600.0,36.4414,36.4766,36.4343,36.4484,19600.0
2009-12-03 11:05:00,51.8,51.8,51.73,51.75,9400.0,36.4555,36.4555,36.4062,36.4203,9400.0
2009-12-03 11:10:00,51.74,51.78,51.72,51.72,18800.0,36.4132,36.4414,36.3992,36.3992,18800.0
2009-12-03 11:15:00,51.74,51.76,51.69,51.74,9900.0,36.4132,36.4273,36.378,36.4132,9900.0
2009-12-03 11:20:00,51.74,51.75,51.7,51.73,8500.0,36.4132,36.4203,36.3851,36.4062,8500.0
2009-12-03 11:25:00,51.73,51.78,51.73,51.78,4600.0,36.4062,36.4414,36.4062,36.4414,4600.0
2009-12-03 11:30:00,51.78,51.78,51.75,51.75,6400.0,36.4414,36.4414,36.4203,36.4203,6400.0
2009-12-03 11:35:00,51.76,51.77,51.65,51.68,23400.0,36.4273,36.4343,36.3499,36.371,23400.0
2009-12-03 11:40:00,51.68,51.71,51.65,51.65,18800.0,36.371,36.3921,36.3499,36.3499,18800.0
2009-12-03 11:45:00,51.65,51.66,51.58,51.63,17400.0,36.3499,36.3569,36.3006,36.3358,17400.0
2009-12-03 11:50:00,51.62,51.65,51.5,51.51,50600.0,36.3288,36.3499,36.2443,36.2514,50600.0
2009-12-03 11:55:00,51.51,51.53,51.46,51.47,32400.0,36.2514,36.2654,36.2162,36.2232,32400.0
2009-12-03 12:00:00,51.47,51.52,51.42,51.51,32300.0,36.2232,36.2584,36.188,36.2514,32300.0
2009-12-03 12:05:00,51.5,51.59,51.5,51.58,21500.0,36.2443,36.3077,36.2443,36.3006,21500.0
2009-12-03 12:10:00,51.57,51.6,51.47,51.49,39600.0,36.2936,36.3147,36.2232,36.2373,39600.0
2009-12-03 12:15:00,51.5,51.55,51.49,51.55,17600.0,36.2443,36.2795,36.2373,36.2795,17600.0
2009-12-03 12:20:00,51.55,51.58,51.48,51.51,30600.0,36.2795,36.3006,36.2302,36.2514,30600.0
2009-12-03 12:25:00,51.5,51.56,51.5,51.53,15200.0,36.2443,36.2865,36.2443,36.2654,15200.0
2009-12-03 12:30:00,51.54,51.59,51.53,51.54,21600.0,36.2725,36.3077,36.2654,36.2725,21600.0
2009-12-03 12:35:00,51.55,51.59,51.55,51.59,7200.0,36.2795,36.3077,36.2795,36.3077,7200.0
2009-12-03 12:40:00,51.59,51.63,51.59,51.62,5300.0,36.3077,36.3358,36.3077,36.3288,5300.0
2009-12-03 12:45:00,51.63,51.67,51.63,51.66,5900.0,36.3358,36.364,36.3358,36.3569,5900.0
2009-12-03 12:50:00,51.67,51.78,51.67,51.76,8700.0,36.364,36.4414,36.364,36.4273,8700.0
2009-12-03 12:55:00,51.76,51.77,51.74,51.75,8900.0,36.4273,36.4343,36.4132,36.4203,8900.0
2009-12-03 13:00:00,51.75,51.77,51.75,51.77,5200.0,36.4203,36.4343,36.4203,36.4343,5200.0
2009-12-03 13:05:00,51.76,51.76,51.71,51.74,24700.0,36.4273,36.4273,36.3921,36.4132,24700.0
2009-12-03 13:10:00,51.74,51.76,51.68,51.7,18600.0,36.4132,36.4273,36.371,36.3851,18600.0
2009-12-03 13:15:00,51.7,51.77,51.69,51.76,7700.0,36.3851,36.4343,36.378,36.4273,7700.0
2009-12-03 13:20:00,51.76,51.76,51.72,51.75,8800.0,36.4273,36.4273,36.3992,36.4203,8800.0
2009-12-03 13:25:00,51.75,51.76,51.72,51.76,8000.0,36.4203,36.4273,36.3992,36.4273,8000.0
2009-12-03 13:30:00,51.75,51.79,51.75,51.79,9700.0,36.4203,36.4484,36.4203,36.4484,9700.0
2009-12-03 13:35:00,51.79,51.86,51.79,51.83,20200.0,36.4484,36.4977,36.4484,36.4766,20200.0
2009-12-03 13:40:00,51.82,51.82,51.77,51.78,7500.0,36.4695,36.4695,36.4343,36.4414,7500.0
2009-12-03 13:45:00,51.77,51.78,51.75,51.75,6400.0,36.4343,36.4414,36.4203,36.4203,6400.0
2009-12-03 13:50:00,51.76,51.78,51.74,51.75,7800.0,36.4273,36.4414,36.4132,36.4203,7800.0
2009-12-03 13:55:00,51.75,51.79,51.75,51.79,8200.0,36.4203,36.4484,36.4203,36.4484,8200.0
2009-12-03 14:00:00,51.79,51.81,51.74,51.78,28600.0,36.4484,36.4625,36.4132,36.4414,28600.0
2009-12-03 14:05:00,51.77,51.78,51.68,51.72,17600.0,36.4343,36.4414,36.371,36.3992,17600.0
2009-12-03 14:10:00,51.72,51.72,51.67,51.72,24300.0,36.3992,36.3992,36.364,36.3992,24300.0
2009-12-03 14:15:00,51.72,51.74,51.6,51.6,21600.0,36.3992,36.4132,36.3147,36.3147,21600.0
2009-12-03 14:20:00,51.61,51.7,51.6,51.7,13400.0,36.3217,36.3851,36.3147,36.3851,13400.0
2009-12-03 14:25:00,51.7,51.73,51.68,51.68,9700.0,36.3851,36.4062,36.371,36.371,9700.0
2009-12-03 14:30:00,51.69,51.74,51.69,51.72,6300.0,36.378,36.4132,36.378,36.3992,6300.0
2009-12-03 14:35:00,51.73,51.79,51.72,51.76,16300.0,36.4062,36.4484,36.3992,36.4273,16300.0
2009-12-03 14:40:00,51.77,51.83,51.76,51.82,9800.0,36.4343,36.4766,36.4273,36.4695,9800.0
2009-12-03 14:45:00,51.82,51.83,51.79,51.79,9500.0,36.4695,36.4766,36.4484,36.4484,9500.0
2009-12-03 14:50:00,51.79,51.82,51.78,51.81,18100.0,36.4484,36.4695,36.4414,36.4625,18100.0
2009-12-03 14:55:00,51.81,51.81,51.75,51.77,14700.0,36.4625,36.4625,36.4203,36.4343,14700.0
2009-12-03 15:00:00,51.77,51.8,51.77,51.8,8900.0,36.4343,36.4555,36.4343,36.4555,8900.0
2009-12-03 15:05:00,51.8,51.84,51.79,51.84,13500.0,36.4555,36.4836,36.4484,36.4836,13500.0
2009-12-03 15:10:00,51.84,51.84,51.75,51.76,25000.0,36.4836,36.4836,36.4203,36.4273,25000.0
2009-12-03 15:15:00,51.76,51.79,51.75,51.76,18500.0,36.4273,36.4484,36.4203,36.4273,18500.0
2009-12-03 15:20:00,51.77,51.78,51.76,51.76,17700.0,36.4343,36.4414,36.4273,36.4273,17700.0
2009-12-03 15:25:00,51.76,51.76,51.67,51.67,29700.0,36.4273,36.4273,36.364,36.364,29700.0
2009-12-03 15:30:00,51.66,51.71,51.65,51.66,30800.0,36.3569,36.3921,36.3499,36.3569,30800.0
2009-12-03 15:35:00,51.68,51.7,51.65,51.65,29500.0,36.371,36.3851,36.3499,36.3499,29500.0
2009-12-03 15:40:00,51.65,51.65,51.5,51.55,44700.0,36.3499,36.3499,36.2443,36.2795,44700.0
2009-12-03 15:45:00,51.55,51.55,51.51,51.52,67000.0,36.2795,36.2795,36.2514,36.2584,67000.0
2009-12-03 15:50:00,51.51,51.53,51.42,51.53,87700.0,36.2514,36.2654,36.188,36.2654,87700.0
2009-12-03 15:55:00,51.52,51.55,51.37,51.48,89800.0,36.2584,36.2795,36.1528,36.2302,89800.0
2009-12-04 09:30:00,52.0,52.33,52.0,52.1,28600.0,36.5962,36.8285,36.5962,36.6666,28600.0
2009-12-04 09:35:00,52.09,52.37,52.02,52.19,30700.0,36.6595,36.8566,36.6103,36.7299,30700.0
2009-12-04 09:40:00,52.24,52.49,52.24,52.49,41700.0,36.7651,36.9411,36.7651,36.9411,41700.0
2009-12-04 09:45:00,52.48,52.86,52.48,52.86,51700.0,36.934,37.2015,36.934,37.2015,51700.0
2009-12-04 09:50:00,52.84,52.92,52.8,52.86,30500.0,37.1874,37.2437,37.1592,37.2015,30500.0
2009-12-04 09:55:00,52.86,52.91,52.75,52.76,34400.0,37.2015,37.2366,37.124,37.1311,34400.0
2009-12-04 10:00:00,52.76,52.92,52.76,52.84,33600.0,37.1311,37.2437,37.1311,37.1874,33600.0
2009-12-04 10:05:00,52.85,52.92,52.75,52.9,38600.0,37.1944,37.2437,37.124,37.2296,38600.0
2009-12-04 10:10:00,52.88,52.89,52.66,52.76,36200.0,37.2155,37.2226,37.0607,37.1311,36200.0
2009-12-04 10:15:00,52.76,52.8,52.7,52.73,23300.0,37.1311,37.1592,37.0888,37.11,23300.0
2009-12-04 10:20:00,52.72,52.75,52.63,52.63,25300.0,37.1029,37.124,37.0396,37.0396,25300.0
2009-12-04 10:25:00,52.64,52.79,52.64,52.75,40900.0,37.0466,37.1522,37.0466,37.124,40900.0
2009-12-04 10:30:00,52.76,52.88,52.73,52.84,43300.0,37.1311,37.2155,37.11,37.1874,43300.0
2009-12-04 10:35:00,52.85,52.98,52.84,52.98,51600.0,37.1944,37.2859,37.1874,37.2859,51600.0
2009-12-04 10:40:00,52.98,52.99,52.9,52.98,35700.0,37.2859,37.2929,37.2296,37.2859,35700.0
2009-12-04 10:45:00,52.99,52.99,52.9,52.9,26700.0,37.2929,37.2929,37.2296,37.2296,26700.0
2009-12-04 10:50:00,52.9,52.9,52.8,52.88,15200.0,37.2296,37.2296,37.1592,37.2155,15200.0
2009-12-04 10:55:00,52.88,52.88,52.77,52.87,68300.0,37.2155,37.2155,37.1381,37.2085,68300.0
2009-12-04 11:00:00,52.87,52.89,52.79,52.88,28900.0,37.2085,37.2226,37.1522,37.2155,28900.0
2009-12-04 11:05:00,52.87,52.91,52.84,52.86,44200.0,37.2085,37.2366,37.1874,37.2015,44200.0
2009-12-04 11:10:00,52.88,52.89,52.84,52.87,16800.0,37.2155,37.2226,37.1874,37.2085,16800.0
2009-12-04 11:15:00,52.86,52.86,52.79,52.81,17400.0,37.2015,37.2015,37.1522,37.1663,17400.0
2009-12-04 11:20:00,52.8,52.86,52.78,52.82,24100.0,37.1592,37.2015,37.1452,37.1733,24100.0
2009-12-04 11:25:00,52.82,52.87,52.62,52.63,28300.0,37.1733,37.2085,37.0325,37.0396,28300.0
2009-12-04 11:30:00,52.59,52.69,52.53,52.62,44200.0,37.0114,37.0818,36.9692,37.0325,44200.0
2009-12-04 11:35:00,52.63,52.67,52.58,52.65,24700.0,37.0396,37.0677,37.0044,37.0537,24700.0
2009-12-04 11:40:00,52.64,52.65,52.47,52.49,25900.0,37.0466,37.0537,36.927,36.9411,25900.0
2009-12-04 11:45:00,52.47,52.48,52.17,52.3,69200.0,36.927,36.934,36.7158,36.8073,69200.0
2009-12-04 11:50:00,52.28,52.46,52.19,52.46,30600.0,36.7933,36.9199,36.7299,36.9199,30600.0
2009-12-04 11:55:00,52.41,52.6,52.41,52.6,40400.0,36.8848,37.0185,36.8848,37.0185,40400.0
2009-12-04 12:00:00,52.57,52.65,52.54,52.62,12200.0,36.9974,37.0537,36.9762,37.0325,12200.0
2009-12-04 12:05:00,52.62,52.74,52.58,52.72,21500.0,37.0325,37.117,37.0044,37.1029,21500.0
2009-12-04 12:10:00,52.73,52.79,52.67,52.69,17500.0,37.11,37.1522,37.0677,37.0818,17500.0
2009-12-04 12:15:00,52.69,52.75,52.65,52.73,13800.0,37.0818,37.124,37.0537,37.11,13800.0
2009-12-04 12:20:00,52.72,52.74,52.62,52.71,19800.0,37.1029,37.117,37.0325,37.0959,19800.0
2009-12-04 12:25:00,52.71,52.81,52.69,52.78,12100.0,37.0959,37.1663,37.0818,37.1452,12100.0
2009-12-04 12:30:00,52.8,52.89,52.8,52.89,17400.0,37.1592,37.2226,37.1592,37.2226,17400.0
2009-12-04 12:35:00,52.89,52.89,52.83,52.85,16900.0,37.2226,37.2226,37.1803,37.1944,16900.0
2009-12-04 12:40:00,52.84,52.84,52.76,52.83,17800.0,37.1874,37.1874,37.1311,37.1803,17800.0
2009-12-04 12:45:00,52.83,52.85,52.77,52.78,13600.0,37.1803,37.1944,37.1381,37.1452,13600.0
2009-12-04 12:50:00,52.77,52.9,52.77,52.86,33300.0,37.1381,37.2296,37.1381,37.2015,33300.0
2009-12-04 12:55:00,52.87,52.89,52.82,52.89,9200.0,37.2085,37.2226,37.1733,37.2226,9200.0
2009-12-04 13:00:00,52.87,52.96,52.82,52.96,15200.0,37.2085,37.2718,37.1733,37.2718,15200.0
2009-12-04 13:05:00,52.94,52.99,52.9,52.97,21100.0,37.2578,37.2929,37.2296,37.2789,21100.0
2009-12-04 13:10:00,52.98,52.99,52.87,52.95,19700.0,37.2859,37.2929,37.2085,37.2648,19700.0
2009-12-04 13:15:00,52.95,52.99,52.93,52.93,16900.0,37.2648,37.2929,37.2507,37.2507,16900.0
2009-12-04 13:20:00,52.93,52.95,52.91,52.94,11900.0,37.2507,37.2648,37.2366,37.2578,11900.0
2009-12-04 13:25:00,52.95,52.96,52.85,52.85,5400.0,37.2648,37.2718,37.1944,37.1944,5400.0
2009-12-04 13:30:00,52.85,52.93,52.81,52.93,20600.0,37.1944,37.2507,37.1663,37.2507,20600.0
2009-12-04 13:35:00,52.92,52.95,52.9,52.95,14400.0,37.2437,37.2648,37.2296,37.2648,14400.0
2009-12-04 13:40:00,52.95,52.98,52.93,52.98,13000.0,37.2648,37.2859,37.2507,37.2859,13000.0
2009-12-04 13:45:00,52.98,52.98,52.89,52.9,16000.0,37.2859,37.2859,37.2226,37.2296,16000.0
2009-12-04 13:50:00,52.9,52.9,52.76,52.79,22600.0,37.2296,37.2296,37.1311,37.1522,22600.0
2009-12-04 13:55:00,52.79,52.8,52.67,52.72,27100.0,37.1522,37.1592,37.0677,37.1029,27100.0
2009-12-04 14:00:00,52.73,52.83,52.71,52.83,22600.0,37.11,37.1803,37.0959,37.1803,22600.0
2009-12-04 14:05:00,52.82,52.85,52.63,52.65,34100.0,37.1733,37.1944,37.0396,37.0537,34100.0
2009-12-04 14:10:00,52.64,52.79,52.63,52.75,27600.0,37.0466,37.1522,37.0396,37.124,27600.0
2009-12-04 14:15:00,52.74,52.75,52.65,52.68,29000.0,37.117,37.124,37.0537,37.0748,29000.0
2009-12-04 14:20:00,52.67,52.7,52.6,52.66,30200.0,37.0677,37.0888,37.0185,37.0607,30200.0
2009-12-04 14:25:00,52.66,52.78,52.6,52.77,24300.0,37.0607,37.1452,37.0185,37.1381,24300.0
2009-12-04 14:30:00,52.78,52.91,52.78,52.9,27600.0,37.1452,37.2366,37.1452,37.2296,27600.0
2009-12-04 14:35:00,52.86,52.9,52.76,52.76,15800.0,37.2015,37.2296,37.1311,37.1311,15800.0
2009-12-04 14:40:00,52.76,52.81,52.74,52.77,32200.0,37.1311,37.1663,37.117,37.1381,32200.0
2009-12-04 14:45:00,52.77,52.83,52.65,52.65,17800.0,37.1381,37.1803,37.0537,37.0537,17800.0
2009-12-04 14:50:00,52.65,52.72,52.62,52.71,19400.0,37.0537,37.1029,37.0325,37.0959,19400.0
2009-12-04 14:55:00,52.7,52.81,52.66,52.78,16200.0,37.0888,37.1663,37.0607,37.1452,16200.0
2009-12-04 15:00:00,52.77,52.77,52.67,52.69,32200.0,37.1381,37.1381,37.0677,37.0818,32200.0
2009-12-04 15:05:00,52.69,52.75,52.66,52.68,41200.0,37.0818,37.124,37.0607,37.0748,41200.0
2009-12-04 15:10:00,52.68,52.75,52.67,52.74,49400.0,37.0748,37.124,37.0677,37.117,49400.0
2009-12-04 15:15:00,52.73,52.74,52.67,52.68,20800.0,37.11,37.117,37.0677,37.0748,20800.0
2009-12-04 15:20:00,52.68,52.76,52.68,52.71,40700.0,37.0748,37.1311,37.0748,37.0959,40700.0
2009-12-04 15:25:00,52.72,52.77,52.68,52.71,57100.0,37.1029,37.1381,37.0748,37.0959,57100.0
2009-12-04 15:30:00,52.71,52.78,52.7,52.78,39900.0,37.0959,37.1452,37.0888,37.1452,39900.0
2009-12-04 15:35:00,52.79,52.8,52.68,52.7,38600.0,37.1522,37.1592,37.0748,37.0888,38600.0
2009-12-04 15:40:00,52.69,52.75,52.64,52.74,53800.0,37.0818,37.124,37.0466,37.117,53800.0
2009-12-04 15:45:00,52.75,52.82,52.71,52.8,58000.0,37.124,37.1733,37.0959,37.1592,58000.0
2009-12-04 15:50:00,52.8,52.84,52.75,52.81,63400.0,37.1592,37.1874,37.124,37.1663,63400.0
2009-12-04 15:55:00,52.81,52.87,52.8,52.83,109000.0,37.1663,37.2085,37.1592,37.1803,109000.0
2009-12-07 09:30:00,52.7,52.94,52.7,52.75,25200.0,37.0888,37.2578,37.0888,37.124,25200.0
2009-12-07 09:35:00,52.77,52.84,52.69,52.69,26500.0,37.1381,37.1874,37.0818,37.0818,26500.0
2009-12-07 09:40:00,52.71,52.82,52.7,52.8,17300.0,37.0959,37.1733,37.0888,37.1592,17300.0
2009-12-07 09:45:00,52.8,52.89,52.8,52.87,31200.0,37.1592,37.2226,37.1592,37.2085,31200.0
2009-12-07 09:50:00,52.87,52.92,52.79,52.8,23600.0,37.2085,37.2437,37.1522,37.1592,23600.0
2009-12-07 09:55:00,52.79,52.81,52.74,52.8,21200.0,37.1522,37.1663,37.117,37.1592,21200.0
2009-12-07 10:00:00,52.8,52.8,52.61,52.62,18200.0,37.1592,37.1592,37.0255,37.0325,18200.0
2009-12-07 10:05:00,52.62,52.64,52.57,52.6,42300.0,37.0325,37.0466,36.9974,37.0185,42300.0
2009-12-07 10:10:00,52.6,52.65,52.57,52.62,26100.0,37.0185,37.0537,36.9974,37.0325,26100.0
2009-12-07 10:15:00,52.62,52.63,52.48,52.5,35600.0,37.0325,37.0396,36.934,36.9481,35600.0
2009-12-07 10:20:00,52.5,52.57,52.47,52.53,20000.0,36.9481,36.9974,36.927,36.9692,20000.0
2009-12-07 10:25:00,52.54,52.62,52.51,52.6,28600.0,36.9762,37.0325,36.9551,37.0185,28600.0
2009-12-07 10:30:00,52.61,52.78,52.61,52.72,46700.0,37.0255,37.1452,37.0255,37.1029,46700.0
2009-12-07 10:35:00,52.71,52.79,52.67,52.74,29700.0,37.0959,37.1522,37.0677,37.117,29700.0
2009-12-07 10:40:00,52.73,52.74,52.67,52.68,36000.0,37.11,37.117,37.0677,37.0748,36000.0
2009-12-07 10:45:00,52.68,52.78,52.68,52.74,26600.0,37.0748,37.1452,37.0748,37.117,26600.0
2009-12-07 10:50:00,52.75,52.8,52.72,52.8,26000.0,37.124,37.1592,37.1029,37.1592,26000.0
2009-12-07 10:55:00,52.79,52.79,52.71,52.73,13300.0,37.1522,37.1522,37.0959,37.11,13300.0
2009-12-07 11:00:00,52.75,52.75,52.64,52.64,16300.0,37.124,37.124,37.0466,37.0466,16300.0
2009-12-07 11:05:00,52.66,52.7,52.63,52.64,12500.0,37.0607,37.0888,37.0396,37.0466,12500.0
2009-12-07 11:10:00,52.63,52.66,52.61,52.66,22400.0,37.0396,37.0607,37.0255,37.0607,22400.0
2009-12-07 11:15:00,52.64,52.65,52.59,52.6,4000.0,37.0466,37.0537,37.0114,37.0185,4000.0
2009-12-07 11:20:00,52.59,52.67,52.59,52.67,40000.0,37.0114,37.0677,37.0114,37.0677,40000.0
2009-12-07 11:25:00,52.66,52.66,52.61,52.61,8100.0,37.0607,37.0607,37.0255,37.0255,8100.0
2009-12-07 11:30:00,52.61,52.66,52.6,52.65,9000.0,37.0255,37.0607,37.0185,37.0537,9000.0
2009-12-07 11:35:00,52.66,52.66,52.62,52.64,10800.0,37.0607,37.0607,37.0325,37.0466,10800.0
2009-12-07 11:40:00,52.64,52.66,52.63,52.64,10800.0,37.0466,37.0607,37.0396,37.0466,10800.0
2009-12-07 11:45:00,52.65,52.7,52.64,52.67,13600.0,37.0537,37.0888,37.0466,37.0677,13600.0
2009-12-07 11:50:00,52.68,52.69,52.61,52.61,7700.0,37.0748,37.0818,37.0255,37.0255,7700.0
2009-12-07 11:55:00,52.63,52.63,52.55,52.57,19100.0,37.0396,37.0396,36.9833,36.9974,19100.0
2009-12-07 12:00:00,52.57,52.58,52.52,52.53,19100.0,36.9974,37.0044,36.9622,36.9692,19100.0
2009-12-07 12:05:00,52.52,52.54,52.51,52.52,8900.0,36.9622,36.9762,36.9551,36.9622,8900.0
2009-12-07 12:10:00,52.51,52.51,52.5,52.51,10300.0,36.9551,36.9551,36.9481,36.9551,10300.0
2009-12-07 12:15:00,52.51,52.53,52.5,52.5,16600.0,36.9551,36.9692,36.9481,36.9481,16600.0
2009-12-07 12:20:00,52.51,52.52,52.5,52.5,12900.0,36.9551,36.9622,36.9481,36.9481,12900.0
2009-12-07 12:25:00,52.5,52.51,52.5,52.51,24100.0,36.9481,36.9551,36.9481,36.9551,24100.0
2009-12-07 12:30:00,52.5,52.55,52.5,52.53,30200.0,36.9481,36.9833,36.9481,36.9692,30200.0
2009-12-07 12:35:00,52.56,52.63,52.55,52.62,29300.0,36.9903,37.0396,36.9833,37.0325,29300.0
2009-12-07 12:40:00,52.62,52.62,52.57,52.6,20300.0,37.0325,37.0325,36.9974,37.0185,20300.0
2009-12-07 12:45:00,52.59,52.65,52.59,52.6,12000.0,37.0114,37.0537,37.0114,37.0185,12000.0
2009-12-07 12:50:00,52.6,52.61,52.58,52.59,5500.0,37.0185,37.0255,37.0044,37.0114,5500.0
2009-12-07 12:55:00,52.59,52.6,52.56,52.6,6700.0,37.0114,37.0185,36.9903,37.0185,6700.0
2009-12-07 13:00:00,52.59,52.6,52.53,52.54,7800.0,37.0114,37.0185,36.9692,36.9762,7800.0
2009-12-07 13:05:00,52.54,52.55,52.53,52.53,7400.0,36.9762,36.9833,36.9692,36.9692,7400.0
2009-12-07 13:10:00,52.53,52.6,52.52,52.6,25000.0,36.9692,37.0185,36.9622,37.0185,25000.0
2009-12-07 13:15:00,52.59,52.68,52.59,52.62,11700.0,37.0114,37.0748,37.0114,37.0325,11700.0
2009-12-07 13:20:00,52.62,52.62,52.59,52.59,22300.0,37.0325,37.0325,37.0114,37.0114,22300.0
2009-12-07 13:25:00,52.59,52.6,52.56,52.6,13700.0,37.0114,37.0185,36.9903,37.0185,13700.0
2009-12-07 13:30:00,52.6,52.62,52.56,52.61,9000.0,37.0185,37.0325,36.9903,37.0255,9000.0
2009-12-07 13:35:00,52.6,52.61,52.59,52.59,10100.0,37.0185,37.0255,37.0114,37.0114,10100.0
2009-12-07 13:40:00,52.6,52.62,52.59,52.61,20600.0,37.0185,37.0325,37.0114,37.0255,20600.0
2009-12-07 13:45:00,52.6,52.63,52.6,52.6,11100.0,37.0185,37.0396,37.0185,37.0185,11100.0
2009-12-07 13:50:00,52.6,52.62,52.56,52.6,20500.0,37.0185,37.0325,36.9903,37.0185,20500.0
2009-12-07 13:55:00,52.59,52.65,52.55,52.64,24100.0,37.0114,37.0537,36.9833,37.0466,24100.0
2009-12-07 14:00:00,52.62,52.63,52.57,52.59,18700.0,37.0325,37.0396,36.9974,37.0114,18700.0
2009-12-07 14:05:00,52.58,52.62,52.57,52.58,10700.0,37.0044,37.0325,36.9974,37.0044,10700.0
2009-12-07 14:10:00,52.58,52.59,52.53,52.53,8600.0,37.0044,37.0114,36.9692,36.9692,8600.0
2009-12-07 14:15:00,52.53,52.55,52.51,52.53,22800.0,36.9692,36.9833,36.9551,36.9692,22800.0
2009-12-07 14:20:00,52.53,52.56,52.5,52.5,15400.0,36.9692,36.9903,36.9481,36.9481,15400.0
2009-12-07 14:25:00,52.5,52.55,52.5,52.51,19600.0,36.9481,36.9833,36.9481,36.9551,19600.0
2009-12-07 14:30:00,52.5,52.51,52.4,52.42,36100.0,36.9481,36.9551,36.8777,36.8918,36100.0
2009-12-07 14:35:00,52.42,52.42,52.27,52.38,48100.0,36.8918,36.8918,36.7862,36.8636,48100.0
2009-12-07 14:40:00,52.37,52.38,52.31,52.31,26100.0,36.8566,36.8636,36.8144,36.8144,26100.0
2009-12-07 14:45:00,52.3,52.41,52.29,52.39,44700.0,36.8073,36.8848,36.8003,36.8707,44700.0
2009-12-07 14:50:00,52.38,52.4,52.35,52.4,23700.0,36.8636,36.8777,36.8425,36.8777,23700.0
2009-12-07 14:55:00,52.4,52.45,52.39,52.4,19000.0,36.8777,36.9129,36.8707,36.8777,19000.0
2009-12-07 15:00:00,52.42,52.45,52.38,52.4,31400.0,36.8918,36.9129,36.8636,36.8777,31400.0
2009-12-07 15:05:00,52.4,52.43,52.39,52.43,24500.0,36.8777,36.8988,36.8707,36.8988,24500.0
2009-12-07 15:10:00,52.44,52.47,52.4,52.4,18800.0,36.9059,36.927,36.8777,36.8777,18800.0
2009-12-07 15:15:00,52.4,52.44,52.39,52.41,26500.0,36.8777,36.9059,36.8707,36.8848,26500.0
2009-12-07 15:20:00,52.42,52.43,52.37,52.4,34500.0,36.8918,36.8988,36.8566,36.8777,34500.0
2009-12-07 15:25:00,52.4,52.42,52.37,52.39,33200.0,36.8777,36.8918,36.8566,36.8707,33200.0
2009-12-07 15:30:00,52.39,52.43,52.38,52.4,45600.0,36.8707,36.8988,36.8636,36.8777,45600.0
2009-12-07 15:35:00,52.41,52.42,52.36,52.38,48800.0,36.8848,36.8918,36.8496,36.8636,48800.0
2009-12-07 15:40:00,52.37,52.45,52.37,52.43,57500.0,36.8566,36.9129,36.8566,36.8988,57500.0
2009-12-07 15:45:00,52.43,52.43,52.33,52.36,71000.0,36.8988,36.8988,36.8285,36.8496,71000.0
2009-12-07 15:50:00,52.35,52.36,52.26,52.31,83300.0,36.8425,36.8496,36.7792,36.8144,83300.0
2009-12-07 15:55:00,52.3,52.31,52.28,52.29,126800.0,36.8073,36.8144,36.7933,36.8003,126800.0
2009-12-08 09:30:00,52.04,52.06,51.92,51.99,46600.0,36.6244,36.6384,36.5399,36.5892,46600.0
2009-12-08 09:35:00,51.96,52.0,51.71,51.91,38900.0,36.5681,36.5962,36.3921,36.5329,38900.0
2009-12-08 09:40:00,51.86,51.86,51.61,51.65,36400.0,36.4977,36.4977,36.3217,36.3499,36400.0
2009-12-08 09:45:00,51.59,51.74,51.54,51.69,21600.0,36.3077,36.4132,36.2725,36.378,21600.0
2009-12-08 09:50:00,51.72,51.83,51.65,51.81,31300.0,36.3992,36.4766,36.3499,36.4625,31300.0
2009-12-08 09:55:00,51.82,51.9,51.78,51.9,36100.0,36.4695,36.5258,36.4414,36.5258,36100.0
2009-12-08 10:00:00,51.9,51.9,51.77,51.79,18400.0,36.5258,36.5258,36.4343,36.4484,18400.0
2009-12-08 10:05:00,51.77,51.84,51.77,51.78,17400.0,36.4343,36.4836,36.4343,36.4414,17400.0
2009-12-08 10:10:00,51.79,51.9,51.75,51.88,39600.0,36.4484,36.5258,36.4203,36.5118,39600.0
2009-12-08 10:15:00,51.89,51.95,51.87,51.95,33300.0,36.5188,36.561,36.5047,36.561,33300.0
2009-12-08 10:20:00,51.94,51.98,51.8,51.83,19700.0,36.554,36.5821,36.4555,36.4766,19700.0
2009-12-08 10:25:00,51.84,51.84,51.73,51.73,32300.0,36.4836,36.4836,36.4062,36.4062,32300.0
2009-12-08 10:30:00,51.73,51.78,51.69,51.72,23900.0,36.4062,36.4414,36.378,36.3992,23900.0
2009-12-08 10:35:00,51.72,51.82,51.69,51.77,29700.0,36.3992,36.4695,36.378,36.4343,29700.0
2009-12-08 10:40:00,51.76,51.8,51.72,51.75,17300.0,36.4273,36.4555,36.3992,36.4203,17300.0
2009-12-08 10:45:00,51.76,51.76,51.63,51.66,20600.0,36.4273,36.4273,36.3358,36.3569,20600.0
2009-12-08 10:50:00,51.65,51.7,51.58,51.68,28500.0,36.3499,36.3851,36.3006,36.371,28500.0
2009-12-08 10:55:00,51.69,51.69,51.55,51.65,30300.0,36.378,36.378,36.2795,36.3499,30300.0
2009-12-08 11:00:00,51.65,51.71,51.62,51.67,21400.0,36.3499,36.3921,36.3288,36.364,21400.0
2009-12-08 11:05:00,51.69,51.74,51.66,51.71,22600.0,36.378,36.4132,36.3569,36.3921,22600.0
2009-12-08 11:10:00,51.71,51.75,51.69,51.74,27800.0,36.3921,36.4203,36.378,36.4132,27800.0
2009-12-08 11:15:00,51.74,51.75,51.68,51.68,22400.0,36.4132,36.4203,36.371,36.371,22400.0
2009-12-08 11:20:00,51.68,51.75,51.67,51.75,14900.0,36.371,36.4203,36.364,36.4203,14900.0
2009-12-08 11:25:00,51.75,51.77,51.7,51.76,24400.0,36.4203,36.4343,36.3851,36.4273,24400.0
2009-12-08 11:30:00,51.73,51.76,51.69,51.74,19200.0,36.4062,36.4273,36.378,36.4132,19200.0
2009-12-08 11:35:00,51.75,51.77,51.66,51.71,23400.0,36.4203,36.4343,36.3569,36.3921,23400.0
2009-12-08 11:40:00,51.7,51.85,51.68,51.79,31000.0,36.3851,36.4906,36.371,36.4484,31000.0
2009-12-08 11:45:00,51.78,51.82,51.72,51.76,19800.0,36.4414,36.4695,36.3992,36.4273,19800.0
2009-12-08 11:50:00,51.76,51.76,51.6,51.61,23000.0,36.4273,36.4273,36.3147,36.3217,23000.0
2009-12-08 11:55:00,51.6,51.6,51.52,51.54,30800.0,36.3147,36.3147,36.2584,36.2725,30800.0
2009-12-08 12:00:00,51.54,51.54,51.52,51.53,15400.0,36.2725,36.2725,36.2584,36.2654,15400.0
2009-12-08 12:05:00,51.53,51.54,51.51,51.54,25400.0,36.2654,36.2725,36.2514,36.2725,25400.0
2009-12-08 12:10:00,51.54,51.57,51.48,51.5,36600.0,36.2725,36.2936,36.2302,36.2443,36600.0
2009-12-08 12:15:00,51.51,51.53,51.48,51.51,28100.0,36.2514,36.2654,36.2302,36.2514,28100.0
2009-12-08 12:20:00,51.5,51.51,51.46,51.48,15600.0,36.2443,36.2514,36.2162,36.2302,15600.0
2009-12-08 12:25:00,51.47,51.49,51.35,51.39,27000.0,36.2232,36.2373,36.1388,36.1669,27000.0
2009-12-08 12:30:00,51.37,51.4,51.35,51.39,23800.0,36.1528,36.1739,36.1388,36.1669,23800.0
2009-12-08 12:35:00,51.4,51.46,51.36,51.45,19900.0,36.1739,36.2162,36.1458,36.2091,19900.0
2009-12-08 12:40:00,51.44,51.48,51.37,51.44,23500.0,36.2021,36.2302,36.1528,36.2021,23500.0
2009-12-08 12:45:00,51.45,51.49,51.44,51.46,22200.0,36.2091,36.2373,36.2021,36.2162,22200.0
2009-12-08 12:50:00,51.45,51.49,51.42,51.43,18400.0,36.2091,36.2373,36.188,36.1951,18400.0
2009-12-08 12:55:00,51.43,51.5,51.41,51.5,26300.0,36.1951,36.2443,36.181,36.2443,26300.0
2009-12-08 13:00:00,51.49,51.52,51.46,51.5,33900.0,36.2373,36.2584,36.2162,36.2443,33900.0
2009-12-08 13:05:00,51.5,51.53,51.49,51.51,14600.0,36.2443,36.2654,36.2373,36.2514,14600.0
2009-12-08 13:10:00,51.5,51.51,51.31,51.36,28900.0,36.2443,36.2514,36.1106,36.1458,28900.0
2009-12-08 13:15:00,51.35,51.38,51.3,51.33,18200.0,36.1388,36.1599,36.1036,36.1247,18200.0
2009-12-08 13:20:00,51.32,51.36,51.3,51.32,36300.0,36.1176,36.1458,36.1036,36.1176,36300.0
2009-12-08 13:25:00,51.32,51.36,51.3,51.31,12600.0,36.1176,36.1458,36.1036,36.1106,12600.0
2009-12-08 13:30:00,51.3,51.36,51.29,51.35,26000.0,36.1036,36.1458,36.0965,36.1388,26000.0
2009-12-08 13:35:00,51.34,51.39,51.33,51.33,22300.0,36.1317,36.1669,36.1247,36.1247,22300.0
2009-12-08 13:40:00,51.32,51.39,51.29,51.29,36000.0,36.1176,36.1669,36.0965,36.0965,36000.0
2009-12-08 13:45:00,51.31,51.32,51.24,51.28,45300.0,36.1106,36.1176,36.0613,36.0895,45300.0
2009-12-08 13:50:00,51.28,51.32,51.25,51.25,22300.0,36.0895,36.1176,36.0684,36.0684,22300.0
2009-12-08 13:55:00,51.25,51.29,51.21,51.28,35300.0,36.0684,36.0965,36.0402,36.0895,35300.0
2009-12-08 14:00:00,51.27,51.29,51.25,51.26,24700.0,36.0825,36.0965,36.0684,36.0754,24700.0
2009-12-08 14:05:00,51.26,51.35,51.26,51.33,23000.0,36.0754,36.1388,36.0754,36.1247,23000.0
2009-12-08 14:10:00,51.33,51.34,51.26,51.28,27900.0,36.1247,36.1317,36.0754,36.0895,27900.0
2009-12-08 14:15:00,51.27,51.28,51.16,51.21,34500.0,36.0825,36.0895,36.005,36.0402,34500.0
2009-12-08 14:20:00,51.2,51.21,51.16,51.18,37700.0,36.0332,36.0402,36.005,36.0191,37700.0
2009-12-08 14:25:00,51.16,51.22,51.13,51.17,40200.0,36.005,36.0473,35.9839,36.0121,40200.0
2009-12-08 14:30:00,51.18,51.2,51.14,51.16,34900.0,36.0191,36.0332,35.991,36.005,34900.0
2009-12-08 14:35:00,51.16,51.22,51.1,51.2,33100.0,36.005,36.0473,35.9628,36.0332,33100.0
2009-12-08 14:40:00,51.2,51.23,51.12,51.14,23400.0,36.0332,36.0543,35.9769,35.991,23400.0
2009-12-08 14:45:00,51.14,51.16,51.08,51.1,33400.0,35.991,36.005,35.9487,35.9628,33400.0
2009-12-08 14:50:00,51.1,51.1,51.01,51.09,60400.0,35.9628,35.9628,35.8995,35.9558,60400.0
2009-12-08 14:55:00,51.09,51.12,51.03,51.05,46300.0,35.9558,35.9769,35.9135,35.9276,46300.0
2009-12-08 15:00:00,51.06,51.14,51.06,51.14,41600.0,35.9347,35.991,35.9347,35.991,41600.0
2009-12-08 15:05:00,51.14,51.25,51.13,51.24,31800.0,35.991,36.0684,35.9839,36.0613,31800.0
2009-12-08 15:10:00,51.24,51.26,51.21,51.25,67200.0,36.0613,36.0754,36.0402,36.0684,67200.0
2009-12-08 15:15:00,51.24,51.27,51.18,51.2,38100.0,36.0613,36.0825,36.0191,36.0332,38100.0
2009-12-08 15:20:00,51.2,51.22,51.17,51.19,47700.0,36.0332,36.0473,36.0121,36.0262,47700.0
2009-12-08 15:25:00,51.18,51.22,51.16,51.21,46100.0,36.0191,36.0473,36.005,36.0402,46100.0
2009-12-08 15:30:00,51.2,51.28,51.2,51.26,50100.0,36.0332,36.0895,36.0332,36.0754,50100.0
2009-12-08 15:35:00,51.26,51.28,51.23,51.26,52900.0,36.0754,36.0895,36.0543,36.0754,52900.0
2009-12-08 15:40:00,51.26,51.36,51.26,51.36,59500.0,36.0754,36.1458,36.0754,36.1458,59500.0
2009-12-08 15:45:00,51.37,51.39,51.36,51.38,58500.0,36.1528,36.1669,36.1458,36.1599,58500.0
2009-12-08 15:50:00,51.38,51.38,51.3,51.35,99300.0,36.1599,36.1599,36.1036,36.1388,99300.0
2009-12-08 15:55:00,51.35,51.36,51.3,51.3,100800.0,36.1388,36.1458,36.1036,36.1036,100800.0
2009-12-09 09:30:00,51.51,51.51,51.1,51.37,24900.0,36.2514,36.2514,35.9628,36.1528,24900.0
2009-12-09 09:35:00,51.37,51.37,51.12,51.12,13900.0,36.1528,36.1528,35.9769,35.9769,13900.0
2009-12-09 09:40:00,51.14,51.17,50.9,50.92,46500.0,35.991,36.0121,35.8221,35.8361,46500.0
2009-12-09 09:45:00,50.93,51.0,50.78,50.88,36500.0,35.8432,35.8924,35.7376,35.808,36500.0
2009-12-09 09:50:00,50.88,51.13,50.88,51.09,17500.0,35.808,35.9839,35.808,35.9558,17500.0
2009-12-09 09:55:00,51.09,51.25,51.08,51.23,19400.0,35.9558,36.0684,35.9487,36.0543,19400.0
2009-12-09 10:00:00,51.23,51.3,51.16,51.16,23300.0,36.0543,36.1036,36.005,36.005,23300.0
2009-12-09 10:05:00,51.14,51.19,51.11,51.15,10800.0,35.991,36.0262,35.9699,35.998,10800.0
2009-12-09 10:10:00,51.16,51.16,51.03,51.05,11300.0,36.005,36.005,35.9135,35.9276,11300.0
2009-12-09 10:15:00,51.03,51.13,51.0,51.06,9700.0,35.9135,35.9839,35.8924,35.9347,9700.0
2009-12-09 10:20:00,51.07,51.11,50.99,50.99,9300.0,35.9417,35.9699,35.8854,35.8854,9300.0
2009-12-09 10:25:00,51.01,51.14,51.01,51.1,8300.0,35.8995,35.991,35.8995,35.9628,8300.0
2009-12-09 10:30:00,51.12,51.17,50.98,51.01,36400.0,35.9769,36.0121,35.8784,35.8995,36400.0
2009-12-09 10:35:00,51.0,51.08,50.99,51.04,13200.0,35.8924,35.9487,35.8854,35.9206,13200.0
2009-12-09 10:40:00,51.05,51.23,51.04,51.2,27400.0,35.9276,36.0543,35.9206,36.0332,27400.0
2009-12-09 10:45:00,51.19,51.33,51.17,51.32,30900.0,36.0262,36.1247,36.0121,36.1176,30900.0
2009-12-09 10:50:00,51.31,51.43,51.28,51.3,20700.0,36.1106,36.1951,36.0895,36.1036,20700.0
2009-12-09 10:55:00,51.32,51.35,51.18,51.19,18600.0,36.1176,36.1388,36.0191,36.0262,18600.0
2009-12-09 11:00:00,51.21,51.28,51.17,51.17,16000.0,36.0402,36.0895,36.0121,36.0121,16000.0
2009-12-09 11:05:00,51.18,51.23,51.14,51.15,20300.0,36.0191,36.0543,35.991,35.998,20300.0
2009-12-09 11:10:00,51.15,51.16,51.08,51.12,15700.0,35.998,36.005,35.9487,35.9769,15700.0
2009-12-09 11:15:00,51.12,51.15,51.09,51.12,11400.0,35.9769,35.998,35.9558,35.9769,11400.0
2009-12-09 11:20:00,51.12,51.18,51.09,51.11,17800.0,35.9769,36.0191,35.9558,35.9699,17800.0
2009-12-09 11:25:00,51.1,51.1,51.02,51.03,9600.0,35.9628,35.9628,35.9065,35.9135,9600.0
2009-12-09 11:30:00,51.03,51.05,50.95,50.95,25000.0,35.9135,35.9276,35.8572,35.8572,25000.0
2009-12-09 11:35:00,50.94,50.96,50.87,50.91,13800.0,35.8502,35.8643,35.8009,35.8291,13800.0
2009-12-09 11:40:00,50.91,51.08,50.91,51.03,23900.0,35.8291,35.9487,35.8291,35.9135,23900.0
2009-12-09 11:45:00,51.02,51.02,50.88,50.94,26500.0,35.9065,35.9065,35.808,35.8502,26500.0
2009-12-09 11:50:00,50.96,51.04,50.94,51.04,13300.0,35.8643,35.9206,35.8502,35.9206,13300.0
2009-12-09 11:55:00,51.05,51.05,50.99,51.01,11500.0,35.9276,35.9276,35.8854,35.8995,11500.0
2009-12-09 12:00:00,51.01,51.01,50.89,50.92,9500.0,35.8995,35.8995,35.815,35.8361,9500.0
2009-12-09 12:05:00,50.93,50.97,50.83,50.89,13400.0,35.8432,35.8713,35.7728,35.815,13400.0
2009-12-09 12:10:00,50.88,50.95,50.88,50.93,10500.0,35.808,35.8572,35.808,35.8432,10500.0
2009-12-09 12:15:00,50.91,50.93,50.85,50.87,9000.0,35.8291,35.8432,35.7869,35.8009,9000.0
2009-12-09 12:20:00,50.87,50.87,50.8,50.82,16100.0,35.8009,35.8009,35.7517,35.7658,16100.0
2009-12-09 12:25:00,50.82,50.9,50.79,50.86,10600.0,35.7658,35.8221,35.7446,35.7939,10600.0
2009-12-09 12:30:00,50.86,50.96,50.84,50.94,8200.0,35.7939,35.8643,35.7798,35.8502,8200.0
2009-12-09 12:35:00,50.96,50.99,50.91,50.92,11500.0,35.8643,35.8854,35.8291,35.8361,11500.0
2009-12-09 12:40:00,50.93,50.95,50.86,50.86,7700.0,35.8432,35.8572,35.7939,35.7939,7700.0
2009-12-09 12:45:00,50.86,50.98,50.85,50.95,21600.0,35.7939,35.8784,35.7869,35.8572,21600.0
2009-12-09 12:50:00,50.95,50.98,50.93,50.97,10400.0,35.8572,35.8784,35.8432,35.8713,10400.0
2009-12-09 12:55:00,50.96,51.03,50.96,51.0,9800.0,35.8643,35.9135,35.8643,35.8924,9800.0
2009-12-09 13:00:00,50.98,50.98,50.82,50.9,32700.0,35.8784,35.8784,35.7658,35.8221,32700.0
2009-12-09 13:05:00,50.9,50.94,50.78,50.89,14400.0,35.8221,35.8502,35.7376,35.815,14400.0
2009-12-09 13:10:00,50.89,50.93,50.84,50.91,10800.0,35.815,35.8432,35.7798,35.8291,10800.0
2009-12-09 13:15:00,50.9,50.93,50.86,50.93,9200.0,35.8221,35.8432,35.7939,35.8432,9200.0
2009-12-09 13:20:00,50.93,50.93,50.85,50.85,6500.0,35.8432,35.8432,35.7869,35.7869,6500.0
2009-12-09 13:25:00,50.86,50.9,50.81,50.87,16000.0,35.7939,35.8221,35.7587,35.8009,16000.0
2009-12-09 13:30:00,50.87,50.89,50.79,50.79,17800.0,35.8009,35.815,35.7446,35.7446,17800.0
2009-12-09 13:35:00,50.79,50.88,50.79,50.82,12900.0,35.7446,35.808,35.7446,35.7658,12900.0
2009-12-09 13:40:00,50.82,50.83,50.72,50.79,15400.0,35.7658,35.7728,35.6954,35.7446,15400.0
2009-12-09 13:45:00,50.8,50.87,50.78,50.82,10800.0,35.7517,35.8009,35.7376,35.7658,10800.0
2009-12-09 13:50:00,50.82,50.9,50.81,50.85,12900.0,35.7658,35.8221,35.7587,35.7869,12900.0
2009-12-09 13:55:00,50.85,50.87,50.73,50.75,16900.0,35.7869,35.8009,35.7024,35.7165,16900.0
2009-12-09 14:00:00,50.73,50.9,50.71,50.88,28200.0,35.7024,35.8221,35.6883,35.808,28200.0
2009-12-09 14:05:00,50.88,50.93,50.86,50.92,25100.0,35.808,35.8432,35.7939,35.8361,25100.0
2009-12-09 14:10:00,50.92,50.93,50.88,50.9,17100.0,35.8361,35.8432,35.808,35.8221,17100.0
2009-12-09 14:15:00,50.92,50.95,50.88,50.89,10000.0,35.8361,35.8572,35.808,35.815,10000.0
2009-12-09 14:20:00,50.65,51.01,50.65,50.97,57200.0,35.6461,35.8995,35.6461,35.8713,57200.0
2009-12-09 14:25:00,50.99,51.01,50.88,50.93,29000.0,35.8854,35.8995,35.808,35.8432,29000.0
2009-12-09 14:30:00,50.92,50.99,50.9,50.96,16600.0,35.8361,35.8854,35.8221,35.8643,16600.0
2009-12-09 14:35:00,50.95,51.06,50.95,51.02,25400.0,35.8572,35.9347,35.8572,35.9065,25400.0
2009-12-09 14:40:00,51.02,51.04,50.98,50.99,12300.0,35.9065,35.9206,35.8784,35.8854,12300.0
2009-12-09 14:45:00,51.0,51.04,50.99,51.01,14800.0,35.8924,35.9206,35.8854,35.8995,14800.0
2009-12-09 14:50:00,51.01,51.07,51.01,51.01,15900.0,35.8995,35.9417,35.8995,35.8995,15900.0
2009-12-09 14:55:00,51.0,51.08,50.99,51.02,18300.0,35.8924,35.9487,35.8854,35.9065,18300.0
2009-12-09 15:00:00,51.03,51.19,51.01,51.15,23200.0,35.9135,36.0262,35.8995,35.998,23200.0
2009-12-09 15:05:00,51.16,51.22,51.14,51.16,27400.0,36.005,36.0473,35.991,36.005,27400.0
2009-12-09 15:10:00,51.16,51.24,51.15,51.21,24700.0,36.005,36.0613,35.998,36.0402,24700.0
2009-12-09 15:15:00,51.23,51.25,51.17,51.21,22000.0,36.0543,36.0684,36.0121,36.0402,22000.0
2009-12-09 15:20:00,51.22,51.33,51.2,51.25,24300.0,36.0473,36.1247,36.0332,36.0684,24300.0
2009-12-09 15:25:00,51.25,51.28,51.22,51.22,19500.0,36.0684,36.0895,36.0473,36.0473,19500.0
2009-12-09 15:30:00,51.23,51.25,51.19,51.25,25100.0,36.0543,36.0684,36.0262,36.0684,25100.0
2009-12-09 15:35:00,51.24,51.27,51.18,51.19,20800.0,36.0613,36.0825,36.0191,36.0262,20800.0
2009-12-09 15:40:00,51.2,51.24,51.17,51.24,34600.0,36.0332,36.0613,36.0121,36.0613,34600.0
2009-12-09 15:45:00,51.24,51.31,51.22,51.25,30400.0,36.0613,36.1106,36.0473,36.0684,30400.0
2009-12-09 15:50:00,51.24,51.27,51.18,51.26,37800.0,36.0613,36.0825,36.0191,36.0754,37800.0
2009-12-09 15:55:00,51.25,51.26,51.19,51.24,69900.0,36.0684,36.0754,36.0262,36.0613,69900.0
2009-12-10 09:30:00,51.73,51.87,51.51,51.83,34200.0,36.4062,36.5047,36.2514,36.4766,34200.0
2009-12-10 09:35:00,51.78,51.9,51.73,51.88,14600.0,36.4414,36.5258,36.4062,36.5118,14600.0
2009-12-10 09:40:00,51.89,52.11,51.87,52.07,52600.0,36.5188,36.6736,36.5047,36.6455,52600.0
2009-12-10 09:45:00,52.07,52.14,52.01,52.14,28600.0,36.6455,36.6947,36.6032,36.6947,28600.0
2009-12-10 09:50:00,52.14,52.18,51.97,52.01,37100.0,36.6947,36.7229,36.5751,36.6032,37100.0
2009-12-10 09:55:00,52.02,52.2,52.02,52.2,22100.0,36.6103,36.737,36.6103,36.737,22100.0
2009-12-10 10:00:00,52.16,52.22,52.12,52.2,17800.0,36.7088,36.751,36.6807,36.737,17800.0
2009-12-10 10:05:00,52.19,52.23,52.09,52.13,19500.0,36.7299,36.7581,36.6595,36.6877,19500.0
2009-12-10 10:10:00,52.13,52.18,52.03,52.04,35600.0,36.6877,36.7229,36.6173,36.6244,35600.0
2009-12-10 10:15:00,52.04,52.08,52.0,52.01,15600.0,36.6244,36.6525,36.5962,36.6032,15600.0
2009-12-10 10:20:00,52.01,52.14,51.97,52.14,8200.0,36.6032,36.6947,36.5751,36.6947,8200.0
2009-12-10 10:25:00,52.12,52.23,52.11,52.14,11100.0,36.6807,36.7581,36.6736,36.6947,11100.0
2009-12-10 10:30:00,52.14,52.19,52.1,52.1,11800.0,36.6947,36.7299,36.6666,36.6666,11800.0
2009-12-10 10:35:00,52.1,52.13,52.06,52.07,11500.0,36.6666,36.6877,36.6384,36.6455,11500.0
2009-12-10 10:40:00,52.06,52.17,52.04,52.13,31300.0,36.6384,36.7158,36.6244,36.6877,31300.0
2009-12-10 10:45:00,52.1,52.1,51.96,51.96,23900.0,36.6666,36.6666,36.5681,36.5681,23900.0
2009-12-10 10:50:00,51.95,52.01,51.91,51.99,24600.0,36.561,36.6032,36.5329,36.5892,24600.0
2009-12-10 10:55:00,51.99,52.01,51.91,51.93,9400.0,36.5892,36.6032,36.5329,36.5469,9400.0
2009-12-10 11:00:00,51.93,51.98,51.91,51.98,11000.0,36.5469,36.5821,36.5329,36.5821,11000.0
2009-12-10 11:05:00,51.97,51.97,51.89,51.95,6500.0,36.5751,36.5751,36.5188,36.561,6500.0
2009-12-10 11:10:00,51.96,51.98,51.92,51.96,11800.0,36.5681,36.5821,36.5399,36.5681,11800.0
2009-12-10 11:15:00,51.95,52.04,51.93,51.99,20300.0,36.561,36.6244,36.5469,36.5892,20300.0
2009-12-10 11:20:00,51.98,51.99,51.9,51.92,9000.0,36.5821,36.5892,36.5258,36.5399,9000.0
2009-12-10 11:25:00,51.92,51.95,51.85,51.88,14100.0,36.5399,36.561,36.4906,36.5118,14100.0
2009-12-10 11:30:00,51.87,51.97,51.86,51.9,10500.0,36.5047,36.5751,36.4977,36.5258,10500.0
2009-12-10 11:35:00,51.9,51.97,51.9,51.93,11100.0,36.5258,36.5751,36.5258,36.5469,11100.0
2009-12-10 11:40:00,51.92,51.97,51.9,51.94,7800.0,36.5399,36.5751,36.5258,36.554,7800.0
2009-12-10 11:45:00,51.94,52.02,51.91,52.02,5800.0,36.554,36.6103,36.5329,36.6103,5800.0
2009-12-10 11:50:00,52.01,52.01,51.96,51.97,9500.0,36.6032,36.6032,36.5681,36.5751,9500.0
2009-12-10 11:55:00,51.96,51.96,51.92,51.93,5200.0,36.5681,36.5681,36.5399,36.5469,5200.0
2009-12-10 12:00:00,51.93,52.12,51.93,52.11,22300.0,36.5469,36.6807,36.5469,36.6736,22300.0
2009-12-10 12:05:00,52.11,52.2,52.1,52.13,22500.0,36.6736,36.737,36.6666,36.6877,22500.0
2009-12-10 12:10:00,52.12,52.18,52.06,52.18,14800.0,36.6807,36.7229,36.6384,36.7229,14800.0
2009-12-10 12:15:00,52.18,52.18,52.09,52.11,15300.0,36.7229,36.7229,36.6595,36.6736,15300.0
2009-12-10 12:20:00,52.11,52.14,52.09,52.13,6700.0,36.6736,36.6947,36.6595,36.6877,6700.0
2009-12-10 12:25:00,52.14,52.18,52.08,52.17,18100.0,36.6947,36.7229,36.6525,36.7158,18100.0
2009-12-10 12:30:00,52.17,52.24,52.15,52.24,11800.0,36.7158,36.7651,36.7018,36.7651,11800.0
2009-12-10 12:35:00,52.24,52.27,52.21,52.24,9800.0,36.7651,36.7862,36.744,36.7651,9800.0
2009-12-10 12:40:00,52.26,52.3,52.23,52.27,11300.0,36.7792,36.8073,36.7581,36.7862,11300.0
2009-12-10 12:45:00,52.28,52.29,52.23,52.23,11500.0,36.7933,36.8003,36.7581,36.7581,11500.0
2009-12-10 12:50:00,52.23,52.27,52.23,52.25,7900.0,36.7581,36.7862,36.7581,36.7722,7900.0
2009-12-10 12:55:00,52.26,52.29,52.26,52.28,5900.0,36.7792,36.8003,36.7792,36.7933,5900.0
2009-12-10 13:00:00,52.27,52.31,52.22,52.31,40400.0,36.7862,36.8144,36.751,36.8144,40400.0
2009-12-10 13:05:00,52.3,52.36,52.27,52.31,14800.0,36.8073,36.8496,36.7862,36.8144,14800.0
2009-12-10 13:10:00,52.29,52.32,52.27,52.29,9500.0,36.8003,36.8214,36.7862,36.8003,9500.0
2009-12-10 13:15:00,52.31,52.35,52.3,52.31,10500.0,36.8144,36.8425,36.8073,36.8144,10500.0
2009-12-10 13:20:00,52.31,52.34,52.28,52.3,22100.0,36.8144,36.8355,36.7933,36.8073,22100.0
2009-12-10 13:25:00,52.31,52.33,52.29,52.33,6600.0,36.8144,36.8285,36.8003,36.8285,6600.0
2009-12-10 13:30:00,52.33,52.35,52.31,52.35,19100.0,36.8285,36.8425,36.8144,36.8425,19100.0
2009-12-10 13:35:00,52.33,52.37,52.32,52.37,11600.0,36.8285,36.8566,36.8214,36.8566,11600.0
2009-12-10 13:40:00,52.37,52.4,52.32,52.33,39500.0,36.8566,36.8777,36.8214,36.8285,39500.0
2009-12-10 13:45:00,52.31,52.32,52.29,52.3,26900.0,36.8144,36.8214,36.8003,36.8073,26900.0
2009-12-10 13:50:00,52.3,52.33,52.29,52.31,12900.0,36.8073,36.8285,36.8003,36.8144,12900.0
2009-12-10 13:55:00,52.3,52.35,52.29,52.34,12900.0,36.8073,36.8425,36.8003,36.8355,12900.0
2009-12-10 14:00:00,52.33,52.33,52.29,52.3,15300.0,36.8285,36.8285,36.8003,36.8073,15300.0
2009-12-10 14:05:00,52.31,52.35,52.29,52.32,12500.0,36.8144,36.8425,36.8003,36.8214,12500.0
2009-12-10 14:10:00,52.32,52.33,52.29,52.32,13800.0,36.8214,36.8285,36.8003,36.8214,13800.0
2009-12-10 14:15:00,52.33,52.34,52.31,52.33,12700.0,36.8285,36.8355,36.8144,36.8285,12700.0
2009-12-10 14:20:00,52.33,52.35,52.3,52.35,21000.0,36.8285,36.8425,36.8073,36.8425,21000.0
2009-12-10 14:25:00,52.36,52.37,52.34,52.35,106000.0,36.8496,36.8566,36.8355,36.8425,106000.0
2009-12-10 14:30:00,52.34,52.35,52.31,52.34,12100.0,36.8355,36.8425,36.8144,36.8355,12100.0
2009-12-10 14:35:00,52.33,52.33,52.29,52.29,19900.0,36.8285,36.8285,36.8003,36.8003,19900.0
2009-12-10 14:40:00,52.31,52.34,52.29,52.32,27900.0,36.8144,36.8355,36.8003,36.8214,27900.0
2009-12-10 14:45:00,52.32,52.35,52.3,52.33,13800.0,36.8214,36.8425,36.8073,36.8285,13800.0
2009-12-10 14:50:00,52.33,52.33,52.29,52.31,19200.0,36.8285,36.8285,36.8003,36.8144,19200.0
2009-12-10 14:55:00,52.31,52.35,52.3,52.34,17200.0,36.8144,36.8425,36.8073,36.8355,17200.0
2009-12-10 15:00:00,52.34,52.35,52.27,52.3,57200.0,36.8355,36.8425,36.7862,36.8073,57200.0
2009-12-10 15:05:00,52.31,52.33,52.29,52.3,42000.0,36.8144,36.8285,36.8003,36.8073,42000.0
2009-12-10 15:10:00,52.31,52.33,52.29,52.29,35900.0,36.8144,36.8285,36.8003,36.8003,35900.0
2009-12-10 15:15:00,52.29,52.34,52.29,52.33,20600.0,36.8003,36.8355,36.8003,36.8285,20600.0
2009-12-10 15:20:00,52.33,52.33,52.23,52.32,38100.0,36.8285,36.8285,36.7581,36.8214,38100.0
2009-12-10 15:25:00,52.32,52.33,52.17,52.22,23000.0,36.8214,36.8285,36.7158,36.751,23000.0
2009-12-10 15:30:00,52.21,52.23,52.18,52.18,21400.0,36.744,36.7581,36.7229,36.7229,21400.0
2009-12-10 15:35:00,52.18,52.22,52.14,52.22,18800.0,36.7229,36.751,36.6947,36.751,18800.0
2009-12-10 15:40:00,52.23,52.28,52.22,52.23,37300.0,36.7581,36.7933,36.751,36.7581,37300.0
2009-12-10 15:45:00,52.24,52.26,52.19,52.26,37100.0,36.7651,36.7792,36.7299,36.7792,37100.0
2009-12-10 15:50:00,52.27,52.27,52.17,52.2,53300.0,36.7862,36.7862,36.7158,36.737,53300.0
2009-12-10 15:55:00,52.19,52.24,52.15,52.21,138200.0,36.7299,36.7651,36.7018,36.744,138200.0
2009-12-11 09:30:00,52.29,52.48,52.29,52.46,27200.0,36.8003,36.934,36.8003,36.9199,27200.0
2009-12-11 09:35:00,52.46,52.48,52.4,52.4,15200.0,36.9199,36.934,36.8777,36.8777,15200.0
2009-12-11 09:40:00,52.41,52.46,52.31,52.34,30100.0,36.8848,36.9199,36.8144,36.8355,30100.0
2009-12-11 09:45:00,52.34,52.37,52.13,52.25,14900.0,36.8355,36.8566,36.6877,36.7722,14900.0
2009-12-11 09:50:00,52.25,52.39,52.18,52.34,15100.0,36.7722,36.8707,36.7229,36.8355,15100.0
2009-12-11 09:55:00,52.32,52.54,52.28,52.46,38400.0,36.8214,36.9762,36.7933,36.9199,38400.0
2009-12-11 10:00:00,52.47,52.51,52.31,52.32,29600.0,36.927,36.9551,36.8144,36.8214,29600.0
2009-12-11 10:05:00,52.32,52.36,52.12,52.18,23900.0,36.8214,36.8496,36.6807,36.7229,23900.0
2009-12-11 10:10:00,52.15,52.18,52.08,52.18,11700.0,36.7018,36.7229,36.6525,36.7229,11700.0
2009-12-11 10:15:00,52.2,52.2,52.1,52.16,11600.0,36.737,36.737,36.6666,36.7088,11600.0
2009-12-11 10:20:00,52.16,52.24,52.13,52.24,18500.0,36.7088,36.7651,36.6877,36.7651,18500.0
2009-12-11 10:25:00,52.24,52.26,52.17,52.19,42300.0,36.7651,36.7792,36.7158,36.7299,42300.0
2009-12-11 10:30:00,52.18,52.22,52.14,52.22,27300.0,36.7229,36.751,36.6947,36.751,27300.0
2009-12-11 10:35:00,52.22,52.25,52.2,52.23,20800.0,36.751,36.7722,36.737,36.7581,20800.0
2009-12-11 10:40:00,52.23,52.27,52.21,52.25,18400.0,36.7581,36.7862,36.744,36.7722,18400.0
2009-12-11 10:45:00,52.25,52.25,52.18,52.21,6900.0,36.7722,36.7722,36.7229,36.744,6900.0
2009-12-11 10:50:00,52.22,52.23,52.1,52.13,12300.0,36.751,36.7581,36.6666,36.6877,12300.0
2009-12-11 10:55:00,52.13,52.18,52.11,52.14,9600.0,36.6877,36.7229,36.6736,36.6947,9600.0
2009-12-11 11:00:00,52.14,52.14,52.07,52.09,17500.0,36.6947,36.6947,36.6455,36.6595,17500.0
2009-12-11 11:05:00,52.1,52.1,52.04,52.05,11300.0,36.6666,36.6666,36.6244,36.6314,11300.0
2009-12-11 11:10:00,52.06,52.11,52.05,52.1,6700.0,36.6384,36.6736,36.6314,36.6666,6700.0
2009-12-11 11:15:00,52.09,52.17,52.09,52.11,10400.0,36.6595,36.7158,36.6595,36.6736,10400.0
2009-12-11 11:20:00,52.12,52.13,52.03,52.06,20600.0,36.6807,36.6877,36.6173,36.6384,20600.0
2009-12-11 11:25:00,52.06,52.11,52.02,52.06,18200.0,36.6384,36.6736,36.6103,36.6384,18200.0
2009-12-11 11:30:00,52.06,52.14,52.04,52.07,14100.0,36.6384,36.6947,36.6244,36.6455,14100.0
2009-12-11 11:35:00,52.09,52.21,52.06,52.2,13000.0,36.6595,36.744,36.6384,36.737,13000.0
2009-12-11 11:40:00,52.18,52.22,52.12,52.21,25100.0,36.7229,36.751,36.6807,36.744,25100.0
2009-12-11 11:45:00,52.19,52.2,52.11,52.18,37700.0,36.7299,36.737,36.6736,36.7229,37700.0
2009-12-11 11:50:00,52.19,52.23,52.13,52.22,15500.0,36.7299,36.7581,36.6877,36.751,15500.0
2009-12-11 11:55:00,52.22,52.22,52.14,52.2,27100.0,36.751,36.751,36.6947,36.737,27100.0
2009-12-11 12:00:00,52.21,52.25,52.2,52.22,21700.0,36.744,36.7722,36.737,36.751,21700.0
2009-12-11 12:05:00,52.23,52.29,52.23,52.29,11500.0,36.7581,36.8003,36.7581,36.8003,11500.0
2009-12-11 12:10:00,52.29,52.31,52.23,52.24,20200.0,36.8003,36.8144,36.7581,36.7651,20200.0
2009-12-11 12:15:00,52.24,52.26,52.19,52.19,12300.0,36.7651,36.7792,36.7299,36.7299,12300.0
2009-12-11 12:20:00,52.18,52.21,52.17,52.18,20200.0,36.7229,36.744,36.7158,36.7229,20200.0
2009-12-11 12:25:00,52.17,52.18,52.17,52.17,11000.0,36.7158,36.7229,36.7158,36.7158,11000.0
2009-12-11 12:30:00,52.17,52.22,52.16,52.21,25500.0,36.7158,36.751,36.7088,36.744,25500.0
2009-12-11 12:35:00,52.22,52.24,52.2,52.24,32100.0,36.751,36.7651,36.737,36.7651,32100.0
2009-12-11 12:40:00,52.24,52.27,52.23,52.26,16300.0,36.7651,36.7862,36.7581,36.7792,16300.0
2009-12-11 12:45:00,52.25,52.25,52.2,52.23,22500.0,36.7722,36.7722,36.737,36.7581,22500.0
2009-12-11 12:50:00,52.22,52.34,52.21,52.34,22800.0,36.751,36.8355,36.744,36.8355,22800.0
2009-12-11 12:55:00,52.35,52.36,52.26,52.26,9700.0,36.8425,36.8496,36.7792,36.7792,9700.0
2009-12-11 13:00:00,52.27,52.32,52.25,52.25,11500.0,36.7862,36.8214,36.7722,36.7722,11500.0
2009-12-11 13:05:00,52.25,52.31,52.24,52.29,23000.0,36.7722,36.8144,36.7651,36.8003,23000.0
2009-12-11 13:10:00,52.31,52.32,52.28,52.3,9500.0,36.8144,36.8214,36.7933,36.8073,9500.0
2009-12-11 13:15:00,52.3,52.35,52.3,52.32,11000.0,36.8073,36.8425,36.8073,36.8214,11000.0
2009-12-11 13:20:00,52.31,52.37,52.3,52.37,13200.0,36.8144,36.8566,36.8073,36.8566,13200.0
2009-12-11 13:25:00,52.37,52.4,52.31,52.35,17600.0,36.8566,36.8777,36.8144,36.8425,17600.0
2009-12-11 13:30:00,52.35,52.4,52.35,52.37,18500.0,36.8425,36.8777,36.8425,36.8566,18500.0
2009-12-11 13:35:00,52.38,52.47,52.37,52.44,24100.0,36.8636,36.927,36.8566,36.9059,24100.0
2009-12-11 13:40:00,52.43,52.43,52.34,52.34,11700.0,36.8988,36.8988,36.8355,36.8355,11700.0
2009-12-11 13:45:00,52.33,52.33,52.25,52.26,16600.0,36.8285,36.8285,36.7722,36.7792,16600.0
2009-12-11 13:50:00,52.26,52.31,52.25,52.29,10500.0,36.7792,36.8144,36.7722,36.8003,10500.0
2009-12-11 13:55:00,52.28,52.29,52.23,52.24,14100.0,36.7933,36.8003,36.7581,36.7651,14100.0
2009-12-11 14:00:00,52.23,52.31,52.23,52.31,12500.0,36.7581,36.8144,36.7581,36.8144,12500.0
2009-12-11 14:05:00,52.31,52.38,52.28,52.35,12500.0,36.8144,36.8636,36.7933,36.8425,12500.0
2009-12-11 14:10:00,52.36,52.41,52.33,52.39,15700.0,36.8496,36.8848,36.8285,36.8707,15700.0
2009-12-11 14:15:00,52.39,52.42,52.37,52.42,8000.0,36.8707,36.8918,36.8566,36.8918,8000.0
2009-12-11 14:20:00,52.42,52.43,52.36,52.36,13500.0,36.8918,36.8988,36.8496,36.8496,13500.0
2009-12-11 14:25:00,52.37,52.38,52.34,52.34,7000.0,36.8566,36.8636,36.8355,36.8355,7000.0
2009-12-11 14:30:00,52.33,52.38,52.31,52.33,19300.0,36.8285,36.8636,36.8144,36.8285,19300.0
2009-12-11 14:35:00,52.33,52.33,52.28,52.3,8000.0,36.8285,36.8285,36.7933,36.8073,8000.0
2009-12-11 14:40:00,52.29,52.32,52.23,52.31,13100.0,36.8003,36.8214,36.7581,36.8144,13100.0
2009-12-11 14:45:00,52.31,52.36,52.28,52.33,16000.0,36.8144,36.8496,36.7933,36.8285,16000.0
2009-12-11 14:50:00,52.34,52.37,52.3,52.32,9200.0,36.8355,36.8566,36.8073,36.8214,9200.0
2009-12-11 14:55:00,52.32,52.33,52.27,52.27,11000.0,36.8214,36.8285,36.7862,36.7862,11000.0
2009-12-11 15:00:00,52.26,52.27,52.24,52.26,16700.0,36.7792,36.7862,36.7651,36.7792,16700.0
2009-12-11 15:05:00,52.26,52.3,52.23,52.24,14900.0,36.7792,36.8073,36.7581,36.7651,14900.0
2009-12-11 15:10:00,52.24,52.28,52.22,52.27,20600.0,36.7651,36.7933,36.751,36.7862,20600.0
2009-12-11 15:15:00,52.26,52.28,52.19,52.2,35300.0,36.7792,36.7933,36.7299,36.737,35300.0
2009-12-11 15:20:00,52.2,52.24,52.19,52.22,32800.0,36.737,36.7651,36.7299,36.751,32800.0
2009-12-11 15:25:00,52.22,52.28,52.22,52.26,19000.0,36.751,36.7933,36.751,36.7792,19000.0
2009-12-11 15:30:00,52.27,52.31,52.24,52.28,29900.0,36.7862,36.8144,36.7651,36.7933,29900.0
2009-12-11 15:35:00,52.28,52.3,52.26,52.27,17300.0,36.7933,36.8073,36.7792,36.7862,17300.0
2009-12-11 15:40:00,52.27,52.28,52.14,52.17,53000.0,36.7862,36.7933,36.6947,36.7158,53000.0
2009-12-11 15:45:00,52.16,52.18,52.13,52.18,49400.0,36.7088,36.7229,36.6877,36.7229,49400.0
2009-12-11 15:50:00,52.18,52.23,52.17,52.21,63400.0,36.7229,36.7581,36.7158,36.744,63400.0
2009-12-11 15:55:00,52.22,52.25,52.14,52.25,102300.0,36.751,36.7722,36.6947,36.7722,102300.0
2009-12-14 09:30:00,52.33,52.62,52.33,52.55,44200.0,36.8285,37.0325,36.8285,36.9833,44200.0
2009-12-14 09:35:00,52.54,52.76,52.51,52.73,33100.0,36.9762,37.1311,36.9551,37.11,33100.0
2009-12-14 09:40:00,52.74,52.88,52.73,52.86,27400.0,37.117,37.2155,37.11,37.2015,27400.0
2009-12-14 09:45:00,52.85,52.86,52.77,52.84,37800.0,37.1944,37.2015,37.1381,37.1874,37800.0
2009-12-14 09:50:00,52.84,52.91,52.81,52.9,24900.0,37.1874,37.2366,37.1663,37.2296,24900.0
2009-12-14 09:55:00,52.89,52.94,52.87,52.9,17500.0,37.2226,37.2578,37.2085,37.2296,17500.0
2009-12-14 10:00:00,52.88,52.9,52.85,52.86,12400.0,37.2155,37.2296,37.1944,37.2015,12400.0
2009-12-14 10:05:00,52.88,52.89,52.82,52.86,25100.0,37.2155,37.2226,37.1733,37.2015,25100.0
2009-12-14 10:10:00,52.88,52.97,52.88,52.96,20000.0,37.2155,37.2789,37.2155,37.2718,20000.0
2009-12-14 10:15:00,52.96,52.96,52.91,52.91,21700.0,37.2718,37.2718,37.2366,37.2366,21700.0
2009-12-14 10:20:00,52.91,53.02,52.87,53.0,104300.0,37.2366,37.3141,37.2085,37.3,104300.0
2009-12-14 10:25:00,53.0,53.05,52.95,52.95,18600.0,37.3,37.3352,37.2648,37.2648,18600.0
2009-12-14 10:30:00,52.97,53.04,52.97,52.97,15900.0,37.2789,37.3281,37.2789,37.2789,15900.0
2009-12-14 10:35:00,52.97,52.98,52.9,52.94,44000.0,37.2789,37.2859,37.2296,37.2578,44000.0
2009-12-14 10:40:00,52.95,52.95,52.93,52.94,12100.0,37.2648,37.2648,37.2507,37.2578,12100.0
2009-12-14 10:45:00,52.94,52.95,52.85,52.87,31600.0,37.2578,37.2648,37.1944,37.2085,31600.0
2009-12-14 10:50:00,52.88,52.92,52.88,52.91,12300.0,37.2155,37.2437,37.2155,37.2366,12300.0
2009-12-14 10:55:00,52.91,52.99,52.86,52.91,27700.0,37.2366,37.2929,37.2015,37.2366,27700.0
2009-12-14 11:00:00,52.88,52.88,52.76,52.79,14600.0,37.2155,37.2155,37.1311,37.1522,14600.0
2009-12-14 11:05:00,52.78,52.78,52.72,52.78,8800.0,37.1452,37.1452,37.1029,37.1452,8800.0
2009-12-14 11:10:00,52.78,52.81,52.74,52.74,8500.0,37.1452,37.1663,37.117,37.117,8500.0
2009-12-14 11:15:00,52.76,52.79,52.75,52.78,8600.0,37.1311,37.1522,37.124,37.1452,8600.0
2009-12-14 11:20:00,52.77,52.85,52.76,52.84,8300.0,37.1381,37.1944,37.1311,37.1874,8300.0
2009-12-14 11:25:00,52.86,52.88,52.81,52.88,9000.0,37.2015,37.2155,37.1663,37.2155,9000.0
2009-12-14 11:30:00,52.87,52.91,52.86,52.91,3400.0,37.2085,37.2366,37.2015,37.2366,3400.0
2009-12-14 11:35:00,52.91,52.94,52.89,52.94,9300.0,37.2366,37.2578,37.2226,37.2578,9300.0
2009-12-14 11:40:00,52.94,53.0,52.93,52.96,8100.0,37.2578,37.3,37.2507,37.2718,8100.0
2009-12-14 11:45:00,52.95,52.96,52.93,52.93,4800.0,37.2648,37.2718,37.2507,37.2507,4800.0
2009-12-14 11:50:00,52.94,52.94,52.9,52.91,1200.0,37.2578,37.2578,37.2296,37.2366,1200.0
2009-12-14 11:55:00,52.91,52.93,52.88,52.91,8100.0,37.2366,37.2507,37.2155,37.2366,8100.0
2009-12-14 12:00:00,52.92,52.94,52.85,52.92,7200.0,37.2437,37.2578,37.1944,37.2437,7200.0
2009-12-14 12:05:00,52.93,52.96,52.91,52.96,13000.0,37.2507,37.2718,37.2366,37.2718,13000.0
2009-12-14 12:10:00,52.98,53.0,52.97,52.99,5700.0,37.2859,37.3,37.2789,37.2929,5700.0
2009-12-14 12:15:00,52.98,53.0,52.97,53.0,12300.0,37.2859,37.3,37.2789,37.3,12300.0
2009-12-14 12:20:00,53.0,53.0,52.98,52.99,6600.0,37.3,37.3,37.2859,37.2929,6600.0
2009-12-14 12:25:00,52.99,53.0,52.97,52.99,33600.0,37.2929,37.3,37.2789,37.2929,33600.0
2009-12-14 12:30:00,52.98,53.0,52.97,53.0,6800.0,37.2859,37.3,37.2789,37.3,6800.0
2009-12-14 12:35:00,53.0,53.05,53.0,53.05,10300.0,37.3,37.3352,37.3,37.3352,10300.0
2009-12-14 12:40:00,53.04,53.06,53.04,53.06,12600.0,37.3281,37.3422,37.3281,37.3422,12600.0
2009-12-14 12:45:00,53.06,53.06,52.99,53.0,11500.0,37.3422,37.3422,37.2929,37.3,11500.0
2009-12-14 12:50:00,52.99,53.0,52.95,53.0,15400.0,37.2929,37.3,37.2648,37.3,15400.0
2009-12-14 12:55:00,52.99,53.01,52.99,53.0,3500.0,37.2929,37.307,37.2929,37.3,3500.0
2009-12-14 13:00:00,52.99,53.0,52.95,53.0,13100.0,37.2929,37.3,37.2648,37.3,13100.0
2009-12-14 13:05:00,52.99,52.99,52.93,52.93,8400.0,37.2929,37.2929,37.2507,37.2507,8400.0
2009-12-14 13:10:00,52.93,52.95,52.9,52.94,10600.0,37.2507,37.2648,37.2296,37.2578,10600.0
2009-12-14 13:15:00,52.94,52.94,52.91,52.93,8400.0,37.2578,37.2578,37.2366,37.2507,8400.0
2009-12-14 13:20:00,52.93,52.93,52.89,52.92,9000.0,37.2507,37.2507,37.2226,37.2437,9000.0
2009-12-14 13:25:00,52.92,52.97,52.92,52.97,10000.0,37.2437,37.2789,37.2437,37.2789,10000.0
2009-12-14 13:30:00,52.96,52.99,52.96,52.96,9100.0,37.2718,37.2929,37.2718,37.2718,9100.0
2009-12-14 13:35:00,52.97,52.99,52.93,52.95,27500.0,37.2789,37.2929,37.2507,37.2648,27500.0
2009-12-14 13:40:00,52.97,52.99,52.94,52.95,9600.0,37.2789,37.2929,37.2578,37.2648,9600.0
2009-12-14 13:45:00,52.94,53.03,52.94,52.99,37600.0,37.2578,37.3211,37.2578,37.2929,37600.0
2009-12-14 13:50:00,52.99,53.04,52.98,53.04,12600.0,37.2929,37.3281,37.2859,37.3281,12600.0
2009-12-14 13:55:00,53.03,53.05,52.99,53.02,13300.0,37.3211,37.3352,37.2929,37.3141,13300.0
2009-12-14 14:00:00,53.02,53.07,53.02,53.04,23800.0,37.3141,37.3492,37.3141,37.3281,23800.0
2009-12-14 14:05:00,53.03,53.03,52.99,53.01,17300.0,37.3211,37.3211,37.2929,37.307,17300.0
2009-12-14 14:10:00,53.01,53.03,52.99,53.01,32000.0,37.307,37.3211,37.2929,37.307,32000.0
2009-12-14 14:15:00,53.01,53.01,52.94,52.95,17200.0,37.307,37.307,37.2578,37.2648,17200.0
2009-12-14 14:20:00,52.95,53.05,52.95,53.03,24400.0,37.2648,37.3352,37.2648,37.3211,24400.0
2009-12-14 14:25:00,53.03,53.04,52.99,53.02,30000.0,37.3211,37.3281,37.2929,37.3141,30000.0
2009-12-14 14:30:00,53.02,53.05,53.0,53.03,10600.0,37.3141,37.3352,37.3,37.3211,10600.0
2009-12-14 14:35:00,53.03,53.09,53.02,53.09,16400.0,37.3211,37.3633,37.3141,37.3633,16400.0
2009-12-14 14:40:00,53.08,53.1,53.05,53.05,11500.0,37.3563,37.3704,37.3352,37.3352,11500.0
2009-12-14 14:45:00,53.05,53.07,53.04,53.07,9500.0,37.3352,37.3492,37.3281,37.3492,9500.0
2009-12-14 14:50:00,53.08,53.14,53.04,53.14,19000.0,37.3563,37.3985,37.3281,37.3985,19000.0
2009-12-14 14:55:00,53.14,53.18,53.11,53.16,38800.0,37.3985,37.4267,37.3774,37.4126,38800.0
2009-12-14 15:00:00,53.15,53.15,53.09,53.1,26500.0,37.4055,37.4055,37.3633,37.3704,26500.0
2009-12-14 15:05:00,53.12,53.16,53.09,53.16,22000.0,37.3844,37.4126,37.3633,37.4126,22000.0
2009-12-14 15:10:00,53.15,53.18,53.08,53.1,24600.0,37.4055,37.4267,37.3563,37.3704,24600.0
2009-12-14 15:15:00,53.11,53.13,53.1,53.11,15900.0,37.3774,37.3915,37.3704,37.3774,15900.0
2009-12-14 15:20:00,53.12,53.12,53.07,53.1,36000.0,37.3844,37.3844,37.3492,37.3704,36000.0
2009-12-14 15:25:00,53.1,53.13,53.09,53.12,27000.0,37.3704,37.3915,37.3633,37.3844,27000.0
2009-12-14 15:30:00,53.12,53.15,53.1,53.12,26500.0,37.3844,37.4055,37.3704,37.3844,26500.0
2009-12-14 15:35:00,53.13,53.18,53.13,53.17,45800.0,37.3915,37.4267,37.3915,37.4196,45800.0
2009-12-14 15:40:00,53.16,53.16,53.11,53.11,28100.0,37.4126,37.4126,37.3774,37.3774,28100.0
2009-12-14 15:45:00,53.11,53.13,53.09,53.1,33500.0,37.3774,37.3915,37.3633,37.3704,33500.0
2009-12-14 15:50:00,53.1,53.1,53.07,53.08,36800.0,37.3704,37.3704,37.3492,37.3563,36800.0
2009-12-14 15:55:00,53.08,53.13,53.07,53.1,90000.0,37.3563,37.3915,37.3492,37.3704,90000.0
2009-12-15 09:30:00,53.14,53.14,52.78,52.83,31800.0,37.3985,37.3985,37.1452,37.1803,31800.0
2009-12-15 09:35:00,52.84,52.96,52.79,52.81,24000.0,37.1874,37.2718,37.1522,37.1663,24000.0
2009-12-15 09:40:00,52.81,52.88,52.71,52.82,36800.0,37.1663,37.2155,37.0959,37.1733,36800.0
2009-12-15 09:45:00,52.82,52.87,52.68,52.69,22200.0,37.1733,37.2085,37.0748,37.0818,22200.0
2009-12-15 09:50:00,52.69,52.72,52.6,52.68,29000.0,37.0818,37.1029,37.0185,37.0748,29000.0
2009-12-15 09:55:00,52.68,52.68,52.57,52.6,16800.0,37.0748,37.0748,36.9974,37.0185,16800.0
2009-12-15 10:00:00,52.6,52.68,52.51,52.66,15400.0,37.0185,37.0748,36.9551,37.0607,15400.0
2009-12-15 10:05:00,52.68,52.76,52.66,52.72,35900.0,37.0748,37.1311,37.0607,37.1029,35900.0
2009-12-15 10:10:00,52.71,52.74,52.65,52.66,16800.0,37.0959,37.117,37.0537,37.0607,16800.0
2009-12-15 10:15:00,52.66,52.75,52.64,52.68,22900.0,37.0607,37.124,37.0466,37.0748,22900.0
2009-12-15 10:20:00,52.7,52.75,52.65,52.66,36300.0,37.0888,37.124,37.0537,37.0607,36300.0
2009-12-15 10:25:00,52.65,52.67,52.61,52.61,14600.0,37.0537,37.0677,37.0255,37.0255,14600.0
2009-12-15 10:30:00,52.62,52.67,52.61,52.63,11300.0,37.0325,37.0677,37.0255,37.0396,11300.0
2009-12-15 10:35:00,52.63,52.67,52.63,52.65,21700.0,37.0396,37.0677,37.0396,37.0537,21700.0
2009-12-15 10:40:00,52.67,52.68,52.63,52.66,25300.0,37.0677,37.0748,37.0396,37.0607,25300.0
2009-12-15 10:45:00,52.66,52.68,52.6,52.67,17300.0,37.0607,37.0748,37.0185,37.0677,17300.0
2009-12-15 10:50:00,52.67,52.68,52.63,52.65,41100.0,37.0677,37.0748,37.0396,37.0537,41100.0
2009-12-15 10:55:00,52.65,52.66,52.63,52.66,16500.0,37.0537,37.0607,37.0396,37.0607,16500.0
2009-12-15 11:00:00,52.66,52.66,52.59,52.59,39900.0,37.0607,37.0607,37.0114,37.0114,39900.0
2009-12-15 11:05:00,52.6,52.6,52.52,52.55,28600.0,37.0185,37.0185,36.9622,36.9833,28600.0
2009-12-15 11:10:00,52.56,52.65,52.55,52.62,18400.0,36.9903,37.0537,36.9833,37.0325,18400.0
2009-12-15 11:15:00,52.61,52.67,52.61,52.65,13900.0,37.0255,37.0677,37.0255,37.0537,13900.0
2009-12-15 11:20:00,52.65,52.68,52.63,52.68,16400.0,37.0537,37.0748,37.0396,37.0748,16400.0
2009-12-15 11:25:00,52.67,52.71,52.65,52.65,17700.0,37.0677,37.0959,37.0537,37.0537,17700.0
2009-12-15 11:30:00,52.65,52.78,52.64,52.7,23200.0,37.0537,37.1452,37.0466,37.0888,23200.0
2009-12-15 11:35:00,52.69,52.73,52.68,52.68,24900.0,37.0818,37.11,37.0748,37.0748,24900.0
2009-12-15 11:40:00,52.69,52.7,52.65,52.67,24000.0,37.0818,37.0888,37.0537,37.0677,24000.0
2009-12-15 11:45:00,52.66,52.66,52.61,52.65,17300.0,37.0607,37.0607,37.0255,37.0537,17300.0
2009-12-15 11:50:00,52.65,52.68,52.64,52.67,37800.0,37.0537,37.0748,37.0466,37.0677,37800.0
2009-12-15 11:55:00,52.67,52.73,52.66,52.72,35900.0,37.0677,37.11,37.0607,37.1029,35900.0
2009-12-15 12:00:00,52.71,52.74,52.71,52.74,5100.0,37.0959,37.117,37.0959,37.117,5100.0
2009-12-15 12:05:00,52.74,52.77,52.73,52.77,12900.0,37.117,37.1381,37.11,37.1381,12900.0
2009-12-15 12:10:00,52.77,52.83,52.76,52.83,19500.0,37.1381,37.1803,37.1311,37.1803,19500.0
2009-12-15 12:15:00,52.83,52.85,52.8,52.85,16900.0,37.1803,37.1944,37.1592,37.1944,16900.0
2009-12-15 12:20:00,52.85,52.9,52.82,52.83,21100.0,37.1944,37.2296,37.1733,37.1803,21100.0
2009-12-15 12:25:00,52.82,52.83,52.81,52.81,13800.0,37.1733,37.1803,37.1663,37.1663,13800.0
2009-12-15 12:30:00,52.81,52.83,52.8,52.81,3700.0,37.1663,37.1803,37.1592,37.1663,3700.0
2009-12-15 12:35:00,52.81,52.81,52.77,52.77,3600.0,37.1663,37.1663,37.1381,37.1381,3600.0
2009-12-15 12:40:00,52.77,52.78,52.74,52.76,6400.0,37.1381,37.1452,37.117,37.1311,6400.0
2009-12-15 12:45:00,52.75,52.75,52.72,52.74,3100.0,37.124,37.124,37.1029,37.117,3100.0
2009-12-15 12:50:00,52.73,52.74,52.7,52.71,7800.0,37.11,37.117,37.0888,37.0959,7800.0
2009-12-15 12:55:00,52.74,52.83,52.73,52.81,4600.0,37.117,37.1803,37.11,37.1663,4600.0
2009-12-15 13:00:00,52.81,52.81,52.73,52.81,9800.0,37.1663,37.1663,37.11,37.1663,9800.0
2009-12-15 13:05:00,52.8,52.82,52.78,52.8,3800.0,37.1592,37.1733,37.1452,37.1592,3800.0
2009-12-15 13:10:00,52.79,52.85,52.79,52.81,6900.0,37.1522,37.1944,37.1522,37.1663,6900.0
2009-12-15 13:15:00,52.81,52.83,52.7,52.75,18400.0,37.1663,37.1803,37.0888,37.124,18400.0
2009-12-15 13:20:00,52.75,52.77,52.7,52.74,3700.0,37.124,37.1381,37.0888,37.117,3700.0
2009-12-15 13:25:00,52.75,52.76,52.69,52.72,8300.0,37.124,37.1311,37.0818,37.1029,8300.0
2009-12-15 13:30:00,52.71,52.76,52.7,52.7,3900.0,37.0959,37.1311,37.0888,37.0888,3900.0
2009-12-15 13:35:00,52.72,52.73,52.65,52.72,19900.0,37.1029,37.11,37.0537,37.1029,19900.0
2009-12-15 13:40:00,52.73,52.81,52.71,52.81,8800.0,37.11,37.1663,37.0959,37.1663,8800.0
2009-12-15 13:45:00,52.8,52.83,52.8,52.83,13200.0,37.1592,37.1803,37.1592,37.1803,13200.0
2009-12-15 13:50:00,52.84,52.88,52.78,52.81,16800.0,37.1874,37.2155,37.1452,37.1663,16800.0
2009-12-15 13:55:00,52.81,52.85,52.8,52.81,7100.0,37.1663,37.1944,37.1592,37.1663,7100.0
2009-12-15 14:00:00,52.81,52.81,52.77,52.81,5600.0,37.1663,37.1663,37.1381,37.1663,5600.0
2009-12-15 14:05:00,52.8,52.87,52.8,52.82,15800.0,37.1592,37.2085,37.1592,37.1733,15800.0
2009-12-15 14:10:00,52.81,52.89,52.81,52.89,12500.0,37.1663,37.2226,37.1663,37.2226,12500.0
2009-12-15 14:15:00,52.89,52.91,52.86,52.87,15600.0,37.2226,37.2366,37.2015,37.2085,15600.0
2009-12-15 14:20:00,52.88,52.94,52.88,52.94,14000.0,37.2155,37.2578,37.2155,37.2578,14000.0
2009-12-15 14:25:00,52.94,52.94,52.9,52.93,18100.0,37.2578,37.2578,37.2296,37.2507,18100.0
2009-12-15 14:30:00,52.94,52.95,52.91,52.91,17500.0,37.2578,37.2648,37.2366,37.2366,17500.0
2009-12-15 14:35:00,52.9,52.93,52.88,52.93,9100.0,37.2296,37.2507,37.2155,37.2507,9100.0
2009-12-15 14:40:00,52.92,52.93,52.89,52.89,5600.0,37.2437,37.2507,37.2226,37.2226,5600.0
2009-12-15 14:45:00,52.89,52.94,52.89,52.93,5400.0,37.2226,37.2578,37.2226,37.2507,5400.0
2009-12-15 14:50:00,52.93,52.94,52.84,52.87,13200.0,37.2507,37.2578,37.1874,37.2085,13200.0
2009-12-15 14:55:00,52.86,52.92,52.84,52.9,13900.0,37.2015,37.2437,37.1874,37.2296,13900.0
2009-12-15 15:00:00,52.9,52.94,52.88,52.94,17700.0,37.2296,37.2578,37.2155,37.2578,17700.0
2009-12-15 15:05:00,52.94,52.96,52.89,52.89,14700.0,37.2578,37.2718,37.2226,37.2226,14700.0
2009-12-15 15:10:00,52.9,52.92,52.86,52.86,13600.0,37.2296,37.2437,37.2015,37.2015,13600.0
2009-12-15 15:15:00,52.87,52.87,52.86,52.86,8200.0,37.2085,37.2085,37.2015,37.2015,8200.0
2009-12-15 15:20:00,52.86,52.88,52.76,52.8,25900.0,37.2015,37.2155,37.1311,37.1592,25900.0
2009-12-15 15:25:00,52.8,52.87,52.79,52.84,25300.0,37.1592,37.2085,37.1522,37.1874,25300.0
2009-12-15 15:30:00,52.83,52.83,52.74,52.78,28100.0,37.1803,37.1803,37.117,37.1452,28100.0
2009-12-15 15:35:00,52.77,52.78,52.67,52.75,27800.0,37.1381,37.1452,37.0677,37.124,27800.0
2009-12-15 15:40:00,52.74,52.75,52.6,52.61,53800.0,37.117,37.124,37.0185,37.0255,53800.0
2009-12-15 15:45:00,52.61,52.7,52.6,52.7,44000.0,37.0255,37.0888,37.0185,37.0888,44000.0
2009-12-15 15:50:00,52.7,52.8,52.69,52.79,58800.0,37.0888,37.1592,37.0818,37.1522,58800.0
2009-12-15 15:55:00,52.78,52.84,52.77,52.84,70400.0,37.1452,37.1874,37.1381,37.1874,70400.0
2009-12-16 09:30:00,52.91,53.04,52.79,52.93,26200.0,37.2366,37.3281,37.1522,37.2507,26200.0
2009-12-16 09:35:00,52.96,53.02,52.87,52.9,22800.0,37.2718,37.3141,37.2085,37.2296,22800.0
2009-12-16 09:40:00,52.93,52.99,52.89,52.98,17900.0,37.2507,37.2929,37.2226,37.2859,17900.0
2009-12-16 09:45:00,52.99,53.05,52.96,52.96,32100.0,37.2929,37.3352,37.2718,37.2718,32100.0
2009-12-16 09:50:00,52.94,53.0,52.94,52.99,21100.0,37.2578,37.3,37.2578,37.2929,21100.0
2009-12-16 09:55:00,52.99,53.02,52.98,53.0,27000.0,37.2929,37.3141,37.2859,37.3,27000.0
2009-12-16 10:00:00,52.99,53.03,52.98,53.02,20400.0,37.2929,37.3211,37.2859,37.3141,20400.0
2009-12-16 10:05:00,53.01,53.06,53.0,53.0,23600.0,37.307,37.3422,37.3,37.3,23600.0
2009-12-16 10:10:00,53.01,53.04,53.0,53.01,28100.0,37.307,37.3281,37.3,37.307,28100.0
2009-12-16 10:15:00,53.0,53.0,52.87,52.88,21500.0,37.3,37.3,37.2085,37.2155,21500.0
2009-12-16 10:20:00,52.89,52.89,52.69,52.77,13900.0,37.2226,37.2226,37.0818,37.1381,13900.0
2009-12-16 10:25:00,52.77,52.81,52.7,52.81,12300.0,37.1381,37.1663,37.0888,37.1663,12300.0
2009-12-16 10:30:00,52.81,53.06,52.81,53.01,21400.0,37.1663,37.3422,37.1663,37.307,21400.0
2009-12-16 10:35:00,53.01,53.02,52.99,53.02,10800.0,37.307,37.3141,37.2929,37.3141,10800.0
2009-12-16 10:40:00,53.01,53.04,53.0,53.01,8900.0,37.307,37.3281,37.3,37.307,8900.0
2009-12-16 10:45:00,53.02,53.02,52.94,52.94,5900.0,37.3141,37.3141,37.2578,37.2578,5900.0
2009-12-16 10:50:00,52.94,52.96,52.91,52.94,8500.0,37.2578,37.2718,37.2366,37.2578,8500.0
2009-12-16 10:55:00,52.93,53.0,52.93,52.99,7400.0,37.2507,37.3,37.2507,37.2929,7400.0
2009-12-16 11:00:00,53.0,53.0,52.92,52.94,12400.0,37.3,37.3,37.2437,37.2578,12400.0
2009-12-16 11:05:00,52.94,52.95,52.91,52.92,7700.0,37.2578,37.2648,37.2366,37.2437,7700.0
2009-12-16 11:10:00,52.94,52.96,52.94,52.96,6100.0,37.2578,37.2718,37.2578,37.2718,6100.0
2009-12-16 11:15:00,52.95,52.99,52.95,52.98,5900.0,37.2648,37.2929,37.2648,37.2859,5900.0
2009-12-16 11:20:00,52.98,53.03,52.97,53.03,8800.0,37.2859,37.3211,37.2789,37.3211,8800.0
2009-12-16 11:25:00,53.03,53.05,53.01,53.01,14100.0,37.3211,37.3352,37.307,37.307,14100.0
2009-12-16 11:30:00,53.01,53.02,52.97,53.01,11200.0,37.307,37.3141,37.2789,37.307,11200.0
2009-12-16 11:35:00,53.01,53.01,52.91,52.94,14200.0,37.307,37.307,37.2366,37.2578,14200.0
2009-12-16 11:40:00,52.94,52.94,52.93,52.94,4700.0,37.2578,37.2578,37.2507,37.2578,4700.0
2009-12-16 11:45:00,52.93,52.94,52.83,52.84,7900.0,37.2507,37.2578,37.1803,37.1874,7900.0
2009-12-16 11:50:00,52.85,52.94,52.84,52.89,24900.0,37.1944,37.2578,37.1874,37.2226,24900.0
2009-12-16 11:55:00,52.9,52.99,52.9,52.99,4700.0,37.2296,37.2929,37.2296,37.2929,4700.0
2009-12-16 12:00:00,52.99,53.07,52.99,53.03,8400.0,37.2929,37.3492,37.2929,37.3211,8400.0
2009-12-16 12:05:00,53.03,53.03,52.99,52.99,4900.0,37.3211,37.3211,37.2929,37.2929,4900.0
2009-12-16 12:10:00,53.0,53.01,52.99,53.0,13700.0,37.3,37.307,37.2929,37.3,13700.0
2009-12-16 12:15:00,53.0,53.02,52.97,53.02,19400.0,37.3,37.3141,37.2789,37.3141,19400.0
2009-12-16 12:20:00,53.02,53.05,52.99,53.03,13000.0,37.3141,37.3352,37.2929,37.3211,13000.0
2009-12-16 12:25:00,53.02,53.1,53.02,53.1,7700.0,37.3141,37.3704,37.3141,37.3704,7700.0
2009-12-16 12:30:00,53.09,53.12,53.09,53.1,10900.0,37.3633,37.3844,37.3633,37.3704,10900.0
2009-12-16 12:35:00,53.09,53.1,53.06,53.08,8300.0,37.3633,37.3704,37.3422,37.3563,8300.0
2009-12-16 12:40:00,53.09,53.09,53.02,53.02,11700.0,37.3633,37.3633,37.3141,37.3141,11700.0
2009-12-16 12:45:00,53.02,53.05,53.02,53.03,7400.0,37.3141,37.3352,37.3141,37.3211,7400.0
2009-12-16 12:50:00,53.02,53.03,53.01,53.02,9400.0,37.3141,37.3211,37.307,37.3141,9400.0
2009-12-16 12:55:00,53.03,53.03,52.98,53.0,10900.0,37.3211,37.3211,37.2859,37.3,10900.0
2009-12-16 13:00:00,53.0,53.01,52.98,52.99,20000.0,37.3,37.307,37.2859,37.2929,20000.0
2009-12-16 13:05:00,52.98,53.0,52.95,52.97,19000.0,37.2859,37.3,37.2648,37.2789,19000.0
2009-12-16 13:10:00,52.97,52.99,52.92,52.99,18000.0,37.2789,37.2929,37.2437,37.2929,18000.0
2009-12-16 13:15:00,52.99,53.0,52.97,53.0,4200.0,37.2929,37.3,37.2789,37.3,4200.0
2009-12-16 13:20:00,53.0,53.09,53.0,53.09,11300.0,37.3,37.3633,37.3,37.3633,11300.0
2009-12-16 13:25:00,53.09,53.11,53.06,53.06,7400.0,37.3633,37.3774,37.3422,37.3422,7400.0
2009-12-16 13:30:00,53.06,53.06,53.03,53.04,3400.0,37.3422,37.3422,37.3211,37.3281,3400.0
2009-12-16 13:35:00,53.04,53.04,53.02,53.03,6900.0,37.3281,37.3281,37.3141,37.3211,6900.0
2009-12-16 13:40:00,53.03,53.08,53.02,53.07,13000.0,37.3211,37.3563,37.3141,37.3492,13000.0
2009-12-16 13:45:00,53.06,53.07,53.04,53.06,8100.0,37.3422,37.3492,37.3281,37.3422,8100.0
2009-12-16 13:50:00,53.05,53.06,53.02,53.04,15700.0,37.3352,37.3422,37.3141,37.3281,15700.0
2009-12-16 13:55:00,53.03,53.04,53.02,53.03,13700.0,37.3211,37.3281,37.3141,37.3211,13700.0
2009-12-16 14:00:00,53.03,53.03,52.97,53.0,10000.0,37.3211,37.3211,37.2789,37.3,10000.0
2009-12-16 14:05:00,53.0,53.01,52.93,52.94,18100.0,37.3,37.307,37.2507,37.2578,18100.0
2009-12-16 14:10:00,52.94,53.0,52.93,52.99,15200.0,37.2578,37.3,37.2507,37.2929,15200.0
2009-12-16 14:15:00,53.02,53.09,53.0,53.08,21000.0,37.3141,37.3633,37.3,37.3563,21000.0
2009-12-16 14:20:00,53.08,53.08,52.88,52.94,25500.0,37.3563,37.3563,37.2155,37.2578,25500.0
2009-12-16 14:25:00,52.96,52.98,52.92,52.96,26700.0,37.2718,37.2859,37.2437,37.2718,26700.0
2009-12-16 14:30:00,52.96,52.99,52.93,52.95,8000.0,37.2718,37.2929,37.2507,37.2648,8000.0
2009-12-16 14:35:00,52.94,53.06,52.94,53.05,24200.0,37.2578,37.3422,37.2578,37.3352,24200.0
2009-12-16 14:40:00,53.05,53.06,52.98,53.02,13700.0,37.3352,37.3422,37.2859,37.3141,13700.0
2009-12-16 14:45:00,53.02,53.03,52.95,52.95,13000.0,37.3141,37.3211,37.2648,37.2648,13000.0
2009-12-16 14:50:00,52.95,53.0,52.92,52.96,34400.0,37.2648,37.3,37.2437,37.2718,34400.0
2009-12-16 14:55:00,52.96,52.97,52.89,52.94,24500.0,37.2718,37.2789,37.2226,37.2578,24500.0
2009-12-16 15:00:00,52.93,52.93,52.86,52.89,22500.0,37.2507,37.2507,37.2015,37.2226,22500.0
2009-12-16 15:05:00,52.89,52.96,52.88,52.96,17900.0,37.2226,37.2718,37.2155,37.2718,17900.0
2009-12-16 15:10:00,52.95,52.99,52.93,52.94,15000.0,37.2648,37.2929,37.2507,37.2578,15000.0
2009-12-16 15:15:00,52.94,53.03,52.93,53.02,17500.0,37.2578,37.3211,37.2507,37.3141,17500.0
2009-12-16 15:20:00,53.03,53.05,52.92,52.95,17000.0,37.3211,37.3352,37.2437,37.2648,17000.0
2009-12-16 15:25:00,52.95,52.95,52.81,52.82,26300.0,37.2648,37.2648,37.1663,37.1733,26300.0
2009-12-16 15:30:00,52.83,52.88,52.79,52.86,23800.0,37.1803,37.2155,37.1522,37.2015,23800.0
2009-12-16 15:35:00,52.87,52.9,52.84,52.89,20700.0,37.2085,37.2296,37.1874,37.2226,20700.0
2009-12-16 15:40:00,52.89,52.91,52.85,52.86,29600.0,37.2226,37.2366,37.1944,37.2015,29600.0
2009-12-16 15:45:00,52.87,52.94,52.84,52.92,46500.0,37.2085,37.2578,37.1874,37.2437,46500.0
2009-12-16 15:50:00,52.92,52.92,52.86,52.88,50400.0,37.2437,37.2437,37.2015,37.2155,50400.0
2009-12-16 15:55:00,52.88,52.92,52.84,52.9,93400.0,37.2155,37.2437,37.1874,37.2296,93400.0
2009-12-17 09:30:00,52.32,52.38,52.03,52.33,43500.0,36.8214,36.8636,36.6173,36.8285,43500.0
2009-12-17 09:35:00,52.34,52.57,52.32,52.49,38500.0,36.8355,36.9974,36.8214,36.9411,38500.0
2009-12-17 09:40:00,52.46,52.47,52.3,52.3,31000.0,36.9199,36.927,36.8073,36.8073,31000.0
2009-12-17 09:45:00,52.31,52.36,52.27,52.29,23200.0,36.8144,36.8496,36.7862,36.8003,23200.0
2009-12-17 09:50:00,52.29,52.31,52.26,52.26,26900.0,36.8003,36.8144,36.7792,36.7792,26900.0
2009-12-17 09:55:00,52.27,52.32,52.23,52.24,31000.0,36.7862,36.8214,36.7581,36.7651,31000.0
2009-12-17 10:00:00,52.25,52.38,52.21,52.28,43200.0,36.7722,36.8636,36.744,36.7933,43200.0
2009-12-17 10:05:00,52.29,52.3,52.23,52.27,11900.0,36.8003,36.8073,36.7581,36.7862,11900.0
2009-12-17 10:10:00,52.29,52.31,52.28,52.29,11100.0,36.8003,36.8144,36.7933,36.8003,11100.0
2009-12-17 10:15:00,52.29,52.29,52.26,52.29,8200.0,36.8003,36.8003,36.7792,36.8003,8200.0
2009-12-17 10:20:00,52.28,52.38,52.27,52.38,9400.0,36.7933,36.8636,36.7862,36.8636,9400.0
2009-12-17 10:25:00,52.37,52.39,52.31,52.35,33900.0,36.8566,36.8707,36.8144,36.8425,33900.0
2009-12-17 10:30:00,52.36,52.39,52.31,52.34,7100.0,36.8496,36.8707,36.8144,36.8355,7100.0
2009-12-17 10:35:00,52.33,52.36,52.31,52.35,12400.0,36.8285,36.8496,36.8144,36.8425,12400.0
2009-12-17 10:40:00,52.37,52.4,52.35,52.38,14500.0,36.8566,36.8777,36.8425,36.8636,14500.0
2009-12-17 10:45:00,52.38,52.47,52.36,52.46,21000.0,36.8636,36.927,36.8496,36.9199,21000.0
2009-12-17 10:50:00,52.46,52.49,52.43,52.46,11400.0,36.9199,36.9411,36.8988,36.9199,11400.0
2009-12-17 10:55:00,52.46,52.55,52.45,52.5,13700.0,36.9199,36.9833,36.9129,36.9481,13700.0
2009-12-17 11:00:00,52.51,52.55,52.39,52.4,19300.0,36.9551,36.9833,36.8707,36.8777,19300.0
2009-12-17 11:05:00,52.4,52.41,52.35,52.36,5300.0,36.8777,36.8848,36.8425,36.8496,5300.0
2009-12-17 11:10:00,52.35,52.4,52.35,52.36,6700.0,36.8425,36.8777,36.8425,36.8496,6700.0
2009-12-17 11:15:00,52.37,52.42,52.35,52.4,5900.0,36.8566,36.8918,36.8425,36.8777,5900.0
2009-12-17 11:20:00,52.4,52.44,52.39,52.44,22200.0,36.8777,36.9059,36.8707,36.9059,22200.0
2009-12-17 11:25:00,52.44,52.47,52.3,52.33,40300.0,36.9059,36.927,36.8073,36.8285,40300.0
2009-12-17 11:30:00,52.35,52.36,52.2,52.35,21700.0,36.8425,36.8496,36.737,36.8425,21700.0
2009-12-17 11:35:00,52.35,52.35,52.24,52.32,21900.0,36.8425,36.8425,36.7651,36.8214,21900.0
2009-12-17 11:40:00,52.32,52.34,52.28,52.3,9800.0,36.8214,36.8355,36.7933,36.8073,9800.0
2009-12-17 11:45:00,52.29,52.29,52.11,52.12,18500.0,36.8003,36.8003,36.6736,36.6807,18500.0
2009-12-17 11:50:00,52.12,52.15,52.11,52.13,22200.0,36.6807,36.7018,36.6736,36.6877,22200.0
2009-12-17 11:55:00,52.12,52.21,52.09,52.21,27300.0,36.6807,36.744,36.6595,36.744,27300.0
2009-12-17 12:00:00,52.22,52.22,52.18,52.18,15700.0,36.751,36.751,36.7229,36.7229,15700.0
2009-12-17 12:05:00,52.2,52.23,52.18,52.21,19800.0,36.737,36.7581,36.7229,36.744,19800.0
2009-12-17 12:10:00,52.24,52.26,52.21,52.23,13200.0,36.7651,36.7792,36.744,36.7581,13200.0
2009-12-17 12:15:00,52.22,52.24,52.19,52.19,11200.0,36.751,36.7651,36.7299,36.7299,11200.0
2009-12-17 12:20:00,52.19,52.21,52.18,52.19,21100.0,36.7299,36.744,36.7229,36.7299,21100.0
2009-12-17 12:25:00,52.19,52.2,52.09,52.1,28900.0,36.7299,36.737,36.6595,36.6666,28900.0
2009-12-17 12:30:00,52.1,52.15,52.1,52.14,16400.0,36.6666,36.7018,36.6666,36.6947,16400.0
2009-12-17 12:35:00,52.15,52.19,52.14,52.18,26000.0,36.7018,36.7299,36.6947,36.7229,26000.0
2009-12-17 12:40:00,52.17,52.19,52.07,52.09,13400.0,36.7158,36.7299,36.6455,36.6595,13400.0
2009-12-17 12:45:00,52.09,52.09,52.0,52.01,13900.0,36.6595,36.6595,36.5962,36.6032,13900.0
2009-12-17 12:50:00,52.01,52.09,52.01,52.08,13300.0,36.6032,36.6595,36.6032,36.6525,13300.0
2009-12-17 12:55:00,52.09,52.09,52.03,52.09,13400.0,36.6595,36.6595,36.6173,36.6595,13400.0
2009-12-17 13:00:00,52.1,52.15,52.07,52.08,23200.0,36.6666,36.7018,36.6455,36.6525,23200.0
2009-12-17 13:05:00,52.08,52.15,52.08,52.11,23900.0,36.6525,36.7018,36.6525,36.6736,23900.0
2009-12-17 13:10:00,52.1,52.1,52.01,52.03,28300.0,36.6666,36.6666,36.6032,36.6173,28300.0
2009-12-17 13:15:00,52.03,52.04,52.0,52.0,58800.0,36.6173,36.6244,36.5962,36.5962,58800.0
2009-12-17 13:20:00,52.01,52.01,51.98,51.99,16300.0,36.6032,36.6032,36.5821,36.5892,16300.0
2009-12-17 13:25:00,52.0,52.01,51.99,52.01,14900.0,36.5962,36.6032,36.5892,36.6032,14900.0
2009-12-17 13:30:00,51.98,52.03,51.97,52.03,19500.0,36.5821,36.6173,36.5751,36.6173,19500.0
2009-12-17 13:35:00,52.03,52.04,51.99,51.99,9000.0,36.6173,36.6244,36.5892,36.5892,9000.0
2009-12-17 13:40:00,51.99,52.01,51.97,52.0,19400.0,36.5892,36.6032,36.5751,36.5962,19400.0
2009-12-17 13:45:00,52.01,52.01,51.97,51.99,14100.0,36.6032,36.6032,36.5751,36.5892,14100.0
2009-12-17 13:50:00,51.99,52.03,51.97,52.0,17600.0,36.5892,36.6173,36.5751,36.5962,17600.0
2009-12-17 13:55:00,52.01,52.07,52.01,52.03,14900.0,36.6032,36.6455,36.6032,36.6173,14900.0
2009-12-17 14:00:00,52.01,52.1,52.0,52.07,11600.0,36.6032,36.6666,36.5962,36.6455,11600.0
2009-12-17 14:05:00,52.07,52.09,52.04,52.04,8400.0,36.6455,36.6595,36.6244,36.6244,8400.0
2009-12-17 14:10:00,52.03,52.07,52.0,52.01,11900.0,36.6173,36.6455,36.5962,36.6032,11900.0
2009-12-17 14:15:00,52.0,52.01,51.98,51.99,23400.0,36.5962,36.6032,36.5821,36.5892,23400.0
2009-12-17 14:20:00,51.99,52.02,51.99,52.02,14300.0,36.5892,36.6103,36.5892,36.6103,14300.0
2009-12-17 14:25:00,52.01,52.1,52.01,52.06,12700.0,36.6032,36.6666,36.6032,36.6384,12700.0
2009-12-17 14:30:00,52.05,52.07,52.05,52.07,7900.0,36.6314,36.6455,36.6314,36.6455,7900.0
2009-12-17 14:35:00,52.07,52.19,52.07,52.18,12600.0,36.6455,36.7299,36.6455,36.7229,12600.0
2009-12-17 14:40:00,52.18,52.18,52.13,52.13,8400.0,36.7229,36.7229,36.6877,36.6877,8400.0
2009-12-17 14:45:00,52.14,52.14,52.06,52.06,15700.0,36.6947,36.6947,36.6384,36.6384,15700.0
2009-12-17 14:50:00,52.06,52.07,52.04,52.07,16100.0,36.6384,36.6455,36.6244,36.6455,16100.0
2009-12-17 14:55:00,52.07,52.09,52.04,52.09,22200.0,36.6455,36.6595,36.6244,36.6595,22200.0
2009-12-17 15:00:00,52.07,52.07,52.02,52.06,14000.0,36.6455,36.6455,36.6103,36.6384,14000.0
2009-12-17 15:05:00,52.06,52.15,52.06,52.13,13200.0,36.6384,36.7018,36.6384,36.6877,13200.0
2009-12-17 15:10:00,52.14,52.14,52.08,52.09,17600.0,36.6947,36.6947,36.6525,36.6595,17600.0
2009-12-17 15:15:00,52.09,52.1,52.08,52.09,12600.0,36.6595,36.6666,36.6525,36.6595,12600.0
2009-12-17 15:20:00,52.1,52.11,52.06,52.06,17500.0,36.6666,36.6736,36.6384,36.6384,17500.0
2009-12-17 15:25:00,52.06,52.1,52.06,52.08,17000.0,36.6384,36.6666,36.6384,36.6525,17000.0
2009-12-17 15:30:00,52.08,52.23,52.07,52.23,31000.0,36.6525,36.7581,36.6455,36.7581,31000.0
2009-12-17 15:35:00,52.23,52.24,52.13,52.14,21700.0,36.7581,36.7651,36.6877,36.6947,21700.0
2009-12-17 15:40:00,52.13,52.2,52.12,52.15,29500.0,36.6877,36.737,36.6807,36.7018,29500.0
2009-12-17 15:45:00,52.14,52.16,52.11,52.14,28200.0,36.6947,36.7088,36.6736,36.6947,28200.0
2009-12-17 15:50:00,52.14,52.16,52.1,52.1,23400.0,36.6947,36.7088,36.6666,36.6666,23400.0
2009-12-17 15:55:00,52.1,52.12,52.06,52.08,70100.0,36.6666,36.6807,36.6384,36.6525,70100.0
2009-12-18 09:30:00,52.42,52.51,52.31,52.4,540400.0,36.8918,36.9551,36.8144,36.8777,540400.0
2009-12-18 09:35:00,52.42,52.43,52.26,52.38,8100.0,36.8918,36.8988,36.7792,36.8636,8100.0
2009-12-18 09:40:00,52.42,52.42,52.26,52.33,17100.0,36.8918,36.8918,36.7792,36.8285,17100.0
2009-12-18 09:45:00,52.35,52.35,52.19,52.28,18500.0,36.8425,36.8425,36.7299,36.7933,18500.0
2009-12-18 09:50:00,52.24,52.31,52.21,52.3,14000.0,36.7651,36.8144,36.744,36.8073,14000.0
2009-12-18 09:55:00,52.3,52.33,52.27,52.32,11900.0,36.8073,36.8285,36.7862,36.8214,11900.0
2009-12-18 10:00:00,52.33,52.39,52.28,52.39,16500.0,36.8285,36.8707,36.7933,36.8707,16500.0
2009-12-18 10:05:00,52.37,52.4,52.32,52.36,8100.0,36.8566,36.8777,36.8214,36.8496,8100.0
2009-12-18 10:10:00,52.36,52.42,52.3,52.35,37800.0,36.8496,36.8918,36.8073,36.8425,37800.0
2009-12-18 10:15:00,52.35,52.4,52.25,52.32,27600.0,36.8425,36.8777,36.7722,36.8214,27600.0
2009-12-18 10:20:00,52.31,52.33,52.19,52.23,20000.0,36.8144,36.8285,36.7299,36.7581,20000.0
2009-12-18 10:25:00,52.26,52.36,52.2,52.35,22700.0,36.7792,36.8496,36.737,36.8425,22700.0
2009-12-18 10:30:00,52.35,52.35,52.06,52.12,20900.0,36.8425,36.8425,36.6384,36.6807,20900.0
2009-12-18 10:35:00,52.12,52.24,52.1,52.21,11000.0,36.6807,36.7651,36.6666,36.744,11000.0
2009-12-18 10:40:00,52.21,52.22,52.12,52.17,11900.0,36.744,36.751,36.6807,36.7158,11900.0
2009-12-18 10:45:00,52.17,52.23,52.15,52.19,21000.0,36.7158,36.7581,36.7018,36.7299,21000.0
2009-12-18 10:50:00,52.18,52.27,52.14,52.26,15600.0,36.7229,36.7862,36.6947,36.7792,15600.0
2009-12-18 10:55:00,52.26,52.38,52.26,52.3,16400.0,36.7792,36.8636,36.7792,36.8073,16400.0
2009-12-18 11:00:00,52.3,52.35,52.27,52.28,9600.0,36.8073,36.8425,36.7862,36.7933,9600.0
2009-12-18 11:05:00,52.28,52.28,52.06,52.12,14800.0,36.7933,36.7933,36.6384,36.6807,14800.0
2009-12-18 11:10:00,52.11,52.11,52.06,52.06,12900.0,36.6736,36.6736,36.6384,36.6384,12900.0
2009-12-18 11:15:00,52.05,52.06,51.91,52.05,18700.0,36.6314,36.6384,36.5329,36.6314,18700.0
2009-12-18 11:20:00,52.04,52.08,52.02,52.08,7900.0,36.6244,36.6525,36.6103,36.6525,7900.0
2009-12-18 11:25:00,52.08,52.09,52.0,52.0,4500.0,36.6525,36.6595,36.5962,36.5962,4500.0
2009-12-18 11:30:00,52.0,52.03,51.97,51.97,5300.0,36.5962,36.6173,36.5751,36.5751,5300.0
2009-12-18 11:35:00,51.97,51.98,51.8,51.81,10300.0,36.5751,36.5821,36.4555,36.4625,10300.0
2009-12-18 11:40:00,51.8,51.83,51.8,51.83,14400.0,36.4555,36.4766,36.4555,36.4766,14400.0
2009-12-18 11:45:00,51.83,51.86,51.83,51.83,13400.0,36.4766,36.4977,36.4766,36.4766,13400.0
2009-12-18 11:50:00,51.83,51.87,51.8,51.8,20300.0,36.4766,36.5047,36.4555,36.4555,20300.0
2009-12-18 11:55:00,51.8,51.81,51.79,51.8,16300.0,36.4555,36.4625,36.4484,36.4555,16300.0
2009-12-18 12:00:00,51.8,51.83,51.79,51.81,14200.0,36.4555,36.4766,36.4484,36.4625,14200.0
2009-12-18 12:05:00,51.81,51.9,51.79,51.89,18700.0,36.4625,36.5258,36.4484,36.5188,18700.0
2009-12-18 12:10:00,51.89,51.97,51.89,51.97,15800.0,36.5188,36.5751,36.5188,36.5751,15800.0
2009-12-18 12:15:00,51.96,51.99,51.91,51.92,12200.0,36.5681,36.5892,36.5329,36.5399,12200.0
2009-12-18 12:20:00,51.91,52.0,51.9,52.0,13900.0,36.5329,36.5962,36.5258,36.5962,13900.0
2009-12-18 12:25:00,52.01,52.06,52.0,52.01,5900.0,36.6032,36.6384,36.5962,36.6032,5900.0
2009-12-18 12:30:00,52.0,52.05,51.99,52.04,3900.0,36.5962,36.6314,36.5892,36.6244,3900.0
2009-12-18 12:35:00,52.06,52.06,51.99,51.99,5400.0,36.6384,36.6384,36.5892,36.5892,5400.0
2009-12-18 12:40:00,52.0,52.03,51.99,52.03,13700.0,36.5962,36.6173,36.5892,36.6173,13700.0
2009-12-18 12:45:00,52.03,52.03,52.0,52.02,9000.0,36.6173,36.6173,36.5962,36.6103,9000.0
2009-12-18 12:50:00,52.03,52.06,52.0,52.04,12300.0,36.6173,36.6384,36.5962,36.6244,12300.0
2009-12-18 12:55:00,52.03,52.04,52.0,52.02,8700.0,36.6173,36.6244,36.5962,36.6103,8700.0
2009-12-18 13:00:00,52.02,52.03,52.01,52.01,6600.0,36.6103,36.6173,36.6032,36.6032,6600.0
2009-12-18 13:05:00,52.02,52.03,52.01,52.03,10300.0,36.6103,36.6173,36.6032,36.6173,10300.0
2009-12-18 13:10:00,52.03,52.07,52.03,52.05,12600.0,36.6173,36.6455,36.6173,36.6314,12600.0
2009-12-18 13:15:00,52.05,52.05,52.01,52.03,6800.0,36.6314,36.6314,36.6032,36.6173,6800.0
2009-12-18 13:20:00,52.04,52.07,52.02,52.06,7400.0,36.6244,36.6455,36.6103,36.6384,7400.0
2009-12-18 13:25:00,52.06,52.12,52.05,52.07,13900.0,36.6384,36.6807,36.6314,36.6455,13900.0
2009-12-18 13:30:00,52.06,52.08,52.05,52.05,7700.0,36.6384,36.6525,36.6314,36.6314,7700.0
2009-12-18 13:35:00,52.05,52.11,52.03,52.06,15900.0,36.6314,36.6736,36.6173,36.6384,15900.0
2009-12-18 13:40:00,52.07,52.09,52.03,52.05,8200.0,36.6455,36.6595,36.6173,36.6314,8200.0
2009-12-18 13:45:00,52.04,52.04,52.01,52.01,14800.0,36.6244,36.6244,36.6032,36.6032,14800.0
2009-12-18 13:50:00,52.01,52.03,52.0,52.01,24700.0,36.6032,36.6173,36.5962,36.6032,24700.0
2009-12-18 13:55:00,52.01,52.05,52.0,52.05,12800.0,36.6032,36.6314,36.5962,36.6314,12800.0
2009-12-18 14:00:00,52.07,52.07,52.02,52.03,9500.0,36.6455,36.6455,36.6103,36.6173,9500.0
2009-12-18 14:05:00,52.03,52.09,52.03,52.08,8500.0,36.6173,36.6595,36.6173,36.6525,8500.0
2009-12-18 14:10:00,52.08,52.08,52.01,52.01,10300.0,36.6525,36.6525,36.6032,36.6032,10300.0
2009-12-18 14:15:00,52.01,52.09,52.01,52.09,11500.0,36.6032,36.6595,36.6032,36.6595,11500.0
2009-12-18 14:20:00,52.09,52.09,52.01,52.03,11300.0,36.6595,36.6595,36.6032,36.6173,11300.0
2009-12-18 14:25:00,52.03,52.04,52.01,52.03,14600.0,36.6173,36.6244,36.6032,36.6173,14600.0
2009-12-18 14:30:00,52.01,52.06,52.01,52.01,20000.0,36.6032,36.6384,36.6032,36.6032,20000.0
2009-12-18 14:35:00,52.01,52.04,52.01,52.03,9700.0,36.6032,36.6244,36.6032,36.6173,9700.0
2009-12-18 14:40:00,52.04,52.08,52.04,52.05,13500.0,36.6244,36.6525,36.6244,36.6314,13500.0
2009-12-18 14:45:00,52.05,52.06,52.03,52.03,14400.0,36.6314,36.6384,36.6173,36.6173,14400.0
2009-12-18 14:50:00,52.03,52.08,52.03,52.07,14400.0,36.6173,36.6525,36.6173,36.6455,14400.0
2009-12-18 14:55:00,52.08,52.1,52.05,52.06,11400.0,36.6525,36.6666,36.6314,36.6384,11400.0
2009-12-18 15:00:00,52.06,52.07,52.05,52.05,16400.0,36.6384,36.6455,36.6314,36.6314,16400.0
2009-12-18 15:05:00,52.05,52.08,52.03,52.04,16300.0,36.6314,36.6525,36.6173,36.6244,16300.0
2009-12-18 15:10:00,52.04,52.07,52.02,52.06,15800.0,36.6244,36.6455,36.6103,36.6384,15800.0
2009-12-18 15:15:00,52.06,52.06,52.04,52.05,14000.0,36.6384,36.6384,36.6244,36.6314,14000.0
2009-12-18 15:20:00,52.05,52.06,51.98,51.98,25600.0,36.6314,36.6384,36.5821,36.5821,25600.0
2009-12-18 15:25:00,51.98,52.02,51.98,52.01,18500.0,36.5821,36.6103,36.5821,36.6032,18500.0
2009-12-18 15:30:00,52.01,52.01,51.96,51.98,23700.0,36.6032,36.6032,36.5681,36.5821,23700.0
2009-12-18 15:35:00,51.98,51.99,51.97,51.98,22200.0,36.5821,36.5892,36.5751,36.5821,22200.0
2009-12-18 15:40:00,51.97,52.0,51.94,52.0,51200.0,36.5751,36.5962,36.554,36.5962,51200.0
2009-12-18 15:45:00,51.99,52.03,51.98,52.01,44300.0,36.5892,36.6173,36.5821,36.6032,44300.0
2009-12-18 15:50:00,52.01,52.06,51.99,52.06,53700.0,36.6032,36.6384,36.5892,36.6384,53700.0
2009-12-18 15:55:00,52.06,52.06,51.99,52.06,92600.0,36.6384,36.6384,36.5892,36.6384,92600.0
2009-12-21 09:30:00,52.25,53.16,52.24,53.09,45400.0,36.7722,37.4126,36.7651,37.3633,45400.0
2009-12-21 09:35:00,53.04,53.16,52.92,53.0,25400.0,37.3281,37.4126,37.2437,37.3,25400.0
2009-12-21 09:40:00,53.0,53.0,52.77,52.85,21400.0,37.3,37.3,37.1381,37.1944,21400.0
2009-12-21 09:45:00,52.86,52.91,52.74,52.8,24800.0,37.2015,37.2366,37.117,37.1592,24800.0
2009-12-21 09:50:00,52.76,52.9,52.76,52.87,9400.0,37.1311,37.2296,37.1311,37.2085,9400.0
2009-12-21 09:55:00,52.84,52.9,52.83,52.84,13200.0,37.1874,37.2296,37.1803,37.1874,13200.0
2009-12-21 10:00:00,52.82,53.06,52.82,53.05,61200.0,37.1733,37.3422,37.1733,37.3352,61200.0
2009-12-21 10:05:00,53.05,53.16,53.03,53.05,64500.0,37.3352,37.4126,37.3211,37.3352,64500.0
2009-12-21 10:10:00,53.08,53.09,53.02,53.08,15000.0,37.3563,37.3633,37.3141,37.3563,15000.0
2009-12-21 10:15:00,53.05,53.18,53.04,53.17,26000.0,37.3352,37.4267,37.3281,37.4196,26000.0
2009-12-21 10:20:00,53.18,53.27,53.17,53.26,29100.0,37.4267,37.49,37.4196,37.483,29100.0
2009-12-21 10:25:00,53.25,53.26,53.15,53.26,12400.0,37.4759,37.483,37.4055,37.483,12400.0
2009-12-21 10:30:00,53.25,53.25,53.21,53.24,8300.0,37.4759,37.4759,37.4478,37.4689,8300.0
2009-12-21 10:35:00,53.22,53.23,53.13,53.15,27100.0,37.4548,37.4618,37.3915,37.4055,27100.0
2009-12-21 10:40:00,53.15,53.16,53.12,53.14,19300.0,37.4055,37.4126,37.3844,37.3985,19300.0
2009-12-21 10:45:00,53.14,53.2,53.14,53.18,21800.0,37.3985,37.4407,37.3985,37.4267,21800.0
2009-12-21 10:50:00,53.18,53.18,53.09,53.09,15700.0,37.4267,37.4267,37.3633,37.3633,15700.0
2009-12-21 10:55:00,53.09,53.09,52.93,52.94,9300.0,37.3633,37.3633,37.2507,37.2578,9300.0
2009-12-21 11:00:00,52.94,52.94,52.81,52.85,27000.0,37.2578,37.2578,37.1663,37.1944,27000.0
2009-12-21 11:05:00,52.85,52.91,52.85,52.9,18100.0,37.1944,37.2366,37.1944,37.2296,18100.0
2009-12-21 11:10:00,52.9,52.93,52.89,52.9,10900.0,37.2296,37.2507,37.2226,37.2296,10900.0
2009-12-21 11:15:00,52.9,52.91,52.85,52.85,5700.0,37.2296,37.2366,37.1944,37.1944,5700.0
2009-12-21 11:20:00,52.85,52.85,52.83,52.84,8800.0,37.1944,37.1944,37.1803,37.1874,8800.0
2009-12-21 11:25:00,52.85,52.89,52.85,52.86,5100.0,37.1944,37.2226,37.1944,37.2015,5100.0
2009-12-21 11:30:00,52.86,52.92,52.84,52.91,11000.0,37.2015,37.2437,37.1874,37.2366,11000.0
2009-12-21 11:35:00,52.91,52.92,52.82,52.87,9100.0,37.2366,37.2437,37.1733,37.2085,9100.0
2009-12-21 11:40:00,52.87,52.92,52.87,52.92,10500.0,37.2085,37.2437,37.2085,37.2437,10500.0
2009-12-21 11:45:00,52.91,52.94,52.86,52.87,8100.0,37.2366,37.2578,37.2015,37.2085,8100.0
2009-12-21 11:50:00,52.86,52.93,52.86,52.93,6600.0,37.2015,37.2507,37.2015,37.2507,6600.0
2009-12-21 11:55:00,52.93,52.93,52.9,52.92,6300.0,37.2507,37.2507,37.2296,37.2437,6300.0
2009-12-21 12:00:00,52.91,52.94,52.85,52.93,15900.0,37.2366,37.2578,37.1944,37.2507,15900.0
2009-12-21 12:05:00,52.94,52.96,52.91,52.96,10000.0,37.2578,37.2718,37.2366,37.2718,10000.0
2009-12-21 12:10:00,52.97,52.99,52.95,52.98,11900.0,37.2789,37.2929,37.2648,37.2859,11900.0
2009-12-21 12:15:00,52.97,52.99,52.91,52.97,10100.0,37.2789,37.2929,37.2366,37.2789,10100.0
2009-12-21 12:20:00,52.97,53.0,52.9,52.91,14800.0,37.2789,37.3,37.2296,37.2366,14800.0
2009-12-21 12:25:00,52.91,52.95,52.89,52.91,9900.0,37.2366,37.2648,37.2226,37.2366,9900.0
2009-12-21 12:30:00,52.92,52.95,52.84,52.87,17200.0,37.2437,37.2648,37.1874,37.2085,17200.0
2009-12-21 12:35:00,52.87,52.98,52.87,52.96,12500.0,37.2085,37.2859,37.2085,37.2718,12500.0
2009-12-21 12:40:00,52.95,53.0,52.95,53.0,22300.0,37.2648,37.3,37.2648,37.3,22300.0
2009-12-21 12:45:00,53.0,53.01,52.97,52.98,25900.0,37.3,37.307,37.2789,37.2859,25900.0
2009-12-21 12:50:00,52.98,53.01,52.97,52.99,22000.0,37.2859,37.307,37.2789,37.2929,22000.0
2009-12-21 12:55:00,53.0,53.03,52.95,52.95,14900.0,37.3,37.3211,37.2648,37.2648,14900.0
2009-12-21 13:00:00,52.97,52.97,52.9,52.92,20600.0,37.2789,37.2789,37.2296,37.2437,20600.0
2009-12-21 13:05:00,52.92,52.94,52.9,52.91,6700.0,37.2437,37.2578,37.2296,37.2366,6700.0
2009-12-21 13:10:00,52.92,52.92,52.87,52.89,10500.0,37.2437,37.2437,37.2085,37.2226,10500.0
2009-12-21 13:15:00,52.87,52.89,52.83,52.83,12200.0,37.2085,37.2226,37.1803,37.1803,12200.0
2009-12-21 13:20:00,52.82,52.85,52.81,52.84,12100.0,37.1733,37.1944,37.1663,37.1874,12100.0
2009-12-21 13:25:00,52.84,52.88,52.84,52.88,4900.0,37.1874,37.2155,37.1874,37.2155,4900.0
2009-12-21 13:30:00,52.88,52.94,52.87,52.94,10200.0,37.2155,37.2578,37.2085,37.2578,10200.0
2009-12-21 13:35:00,52.94,52.98,52.94,52.96,15100.0,37.2578,37.2859,37.2578,37.2718,15100.0
2009-12-21 13:40:00,52.96,52.97,52.93,52.96,7400.0,37.2718,37.2789,37.2507,37.2718,7400.0
2009-12-21 13:45:00,52.97,53.02,52.94,53.02,14900.0,37.2789,37.3141,37.2578,37.3141,14900.0
2009-12-21 13:50:00,53.01,53.02,52.98,53.02,11800.0,37.307,37.3141,37.2859,37.3141,11800.0
2009-12-21 13:55:00,53.03,53.04,52.96,52.99,25100.0,37.3211,37.3281,37.2718,37.2929,25100.0
2009-12-21 14:00:00,52.99,53.0,52.93,52.95,17300.0,37.2929,37.3,37.2507,37.2648,17300.0
2009-12-21 14:05:00,52.94,52.98,52.92,52.95,19600.0,37.2578,37.2859,37.2437,37.2648,19600.0
2009-12-21 14:10:00,52.95,52.99,52.93,52.99,12300.0,37.2648,37.2929,37.2507,37.2929,12300.0
2009-12-21 14:15:00,52.98,53.05,52.98,53.01,10800.0,37.2859,37.3352,37.2859,37.307,10800.0
2009-12-21 14:20:00,53.0,53.07,53.0,53.04,18600.0,37.3,37.3492,37.3,37.3281,18600.0
2009-12-21 14:25:00,53.03,53.07,53.01,53.04,7100.0,37.3211,37.3492,37.307,37.3281,7100.0
2009-12-21 14:30:00,53.04,53.04,53.02,53.03,8600.0,37.3281,37.3281,37.3141,37.3211,8600.0
2009-12-21 14:35:00,53.03,53.03,53.0,53.01,5900.0,37.3211,37.3211,37.3,37.307,5900.0
2009-12-21 14:40:00,53.0,53.04,52.99,53.03,7400.0,37.3,37.3281,37.2929,37.3211,7400.0
2009-12-21 14:45:00,53.03,53.04,52.99,53.0,20900.0,37.3211,37.3281,37.2929,37.3,20900.0
2009-12-21 14:50:00,53.0,53.04,53.0,53.04,17000.0,37.3,37.3281,37.3,37.3281,17000.0
2009-12-21 14:55:00,53.03,53.09,53.03,53.06,15400.0,37.3211,37.3633,37.3211,37.3422,15400.0
2009-12-21 15:00:00,53.07,53.07,52.97,52.97,13200.0,37.3492,37.3492,37.2789,37.2789,13200.0
2009-12-21 15:05:00,52.97,52.99,52.94,52.96,18800.0,37.2789,37.2929,37.2578,37.2718,18800.0
2009-12-21 15:10:00,52.96,52.96,52.92,52.93,22400.0,37.2718,37.2718,37.2437,37.2507,22400.0
2009-12-21 15:15:00,52.93,52.94,52.88,52.94,26000.0,37.2507,37.2578,37.2155,37.2578,26000.0
2009-12-21 15:20:00,52.94,52.96,52.94,52.95,13600.0,37.2578,37.2718,37.2578,37.2648,13600.0
2009-12-21 15:25:00,52.95,52.96,52.93,52.93,14500.0,37.2648,37.2718,37.2507,37.2507,14500.0
2009-12-21 15:30:00,52.93,52.97,52.93,52.95,24500.0,37.2507,37.2789,37.2507,37.2648,24500.0
2009-12-21 15:35:00,52.95,52.97,52.93,52.95,22800.0,37.2648,37.2789,37.2507,37.2648,22800.0
2009-12-21 15:40:00,52.96,53.02,52.95,53.02,29700.0,37.2718,37.3141,37.2648,37.3141,29700.0
2009-12-21 15:45:00,53.02,53.07,53.02,53.04,41500.0,37.3141,37.3492,37.3141,37.3281,41500.0
2009-12-21 15:50:00,53.04,53.1,53.01,53.08,40200.0,37.3281,37.3704,37.307,37.3563,40200.0
2009-12-21 15:55:00,53.09,53.11,53.05,53.05,98400.0,37.3633,37.3774,37.3352,37.3352,98400.0
2009-12-22 09:30:00,53.4,53.4,53.1,53.1,30000.0,37.5815,37.5815,37.3704,37.3704,30000.0
2009-12-22 09:35:00,53.14,53.22,53.1,53.19,6800.0,37.3985,37.4548,37.3704,37.4337,6800.0
2009-12-22 09:40:00,53.21,53.3,53.13,53.27,10000.0,37.4478,37.5111,37.3915,37.49,10000.0
2009-12-22 09:45:00,53.23,53.23,53.13,53.2,13000.0,37.4618,37.4618,37.3915,37.4407,13000.0
2009-12-22 09:50:00,53.21,53.28,53.18,53.19,10100.0,37.4478,37.497,37.4267,37.4337,10100.0
2009-12-22 09:55:00,53.19,53.29,53.16,53.24,10900.0,37.4337,37.5041,37.4126,37.4689,10900.0
2009-12-22 10:00:00,53.25,53.4,53.25,53.3,36000.0,37.4759,37.5815,37.4759,37.5111,36000.0
2009-12-22 10:05:00,53.3,53.54,53.3,53.51,27700.0,37.5111,37.68,37.5111,37.6589,27700.0
2009-12-22 10:10:00,53.51,53.58,53.48,53.5,15400.0,37.6589,37.7082,37.6378,37.6519,15400.0
2009-12-22 10:15:00,53.5,53.5,53.45,53.46,17900.0,37.6519,37.6519,37.6167,37.6237,17900.0
2009-12-22 10:20:00,53.45,53.45,53.37,53.41,8400.0,37.6167,37.6167,37.5604,37.5885,8400.0
2009-12-22 10:25:00,53.39,53.39,53.27,53.29,12600.0,37.5745,37.5745,37.49,37.5041,12600.0
2009-12-22 10:30:00,53.3,53.3,53.13,53.13,14100.0,37.5111,37.5111,37.3915,37.3915,14100.0
2009-12-22 10:35:00,53.16,53.16,53.09,53.09,24700.0,37.4126,37.4126,37.3633,37.3633,24700.0
2009-12-22 10:40:00,53.09,53.1,53.04,53.04,17200.0,37.3633,37.3704,37.3281,37.3281,17200.0
2009-12-22 10:45:00,53.07,53.07,53.0,53.01,20900.0,37.3492,37.3492,37.3,37.307,20900.0
2009-12-22 10:50:00,53.0,53.04,53.0,53.0,27200.0,37.3,37.3281,37.3,37.3,27200.0
2009-12-22 10:55:00,53.0,53.04,52.99,53.03,5200.0,37.3,37.3281,37.2929,37.3211,5200.0
2009-12-22 11:00:00,53.03,53.04,52.97,52.99,18200.0,37.3211,37.3281,37.2789,37.2929,18200.0
2009-12-22 11:05:00,52.99,53.02,52.97,52.99,18500.0,37.2929,37.3141,37.2789,37.2929,18500.0
2009-12-22 11:10:00,53.0,53.08,53.0,53.08,26600.0,37.3,37.3563,37.3,37.3563,26600.0
2009-12-22 11:15:00,53.08,53.17,53.08,53.1,25700.0,37.3563,37.4196,37.3563,37.3704,25700.0
2009-12-22 11:20:00,53.08,53.09,52.97,53.04,24000.0,37.3563,37.3633,37.2789,37.3281,24000.0
2009-12-22 11:25:00,53.04,53.06,52.91,52.92,22600.0,37.3281,37.3422,37.2366,37.2437,22600.0
2009-12-22 11:30:00,52.91,52.97,52.87,52.97,20700.0,37.2366,37.2789,37.2085,37.2789,20700.0
2009-12-22 11:35:00,52.96,53.0,52.96,53.0,10900.0,37.2718,37.3,37.2718,37.3,10900.0
2009-12-22 11:40:00,52.98,52.99,52.97,52.98,3300.0,37.2859,37.2929,37.2789,37.2859,3300.0
2009-12-22 11:45:00,52.98,52.98,52.93,52.97,259700.0,37.2859,37.2859,37.2507,37.2789,259700.0
2009-12-22 11:50:00,52.94,52.95,52.88,52.9,8000.0,37.2578,37.2648,37.2155,37.2296,8000.0
2009-12-22 11:55:00,52.9,52.9,52.79,52.87,25200.0,37.2296,37.2296,37.1522,37.2085,25200.0
2009-12-22 12:00:00,52.88,52.91,52.88,52.9,6100.0,37.2155,37.2366,37.2155,37.2296,6100.0
2009-12-22 12:05:00,52.9,52.9,52.88,52.9,7300.0,37.2296,37.2296,37.2155,37.2296,7300.0
2009-12-22 12:10:00,52.91,52.92,52.9,52.91,7500.0,37.2366,37.2437,37.2296,37.2366,7500.0
2009-12-22 12:15:00,52.92,52.93,52.9,52.93,3000.0,37.2437,37.2507,37.2296,37.2507,3000.0
2009-12-22 12:20:00,52.93,52.93,52.89,52.9,9500.0,37.2507,37.2507,37.2226,37.2296,9500.0
2009-12-22 12:25:00,52.92,52.94,52.92,52.94,2400.0,37.2437,37.2578,37.2437,37.2578,2400.0
2009-12-22 12:30:00,52.94,52.97,52.93,52.96,4100.0,37.2578,37.2789,37.2507,37.2718,4100.0
2009-12-22 12:35:00,52.96,52.97,52.92,52.92,3800.0,37.2718,37.2789,37.2437,37.2437,3800.0
2009-12-22 12:40:00,52.9,52.91,52.9,52.9,3000.0,37.2296,37.2366,37.2296,37.2296,3000.0
2009-12-22 12:45:00,52.91,52.99,52.9,52.98,8600.0,37.2366,37.2929,37.2296,37.2859,8600.0
2009-12-22 12:50:00,52.98,53.01,52.97,53.0,6500.0,37.2859,37.307,37.2789,37.3,6500.0
2009-12-22 12:55:00,53.0,53.03,52.97,52.98,10200.0,37.3,37.3211,37.2789,37.2859,10200.0
2009-12-22 13:00:00,52.99,52.99,52.95,52.95,15200.0,37.2929,37.2929,37.2648,37.2648,15200.0
2009-12-22 13:05:00,52.95,52.98,52.92,52.98,11700.0,37.2648,37.2859,37.2437,37.2859,11700.0
2009-12-22 13:10:00,52.99,53.02,52.99,53.02,4500.0,37.2929,37.3141,37.2929,37.3141,4500.0
2009-12-22 13:15:00,53.02,53.02,52.97,52.98,5700.0,37.3141,37.3141,37.2789,37.2859,5700.0
2009-12-22 13:20:00,52.98,52.98,52.91,52.91,6400.0,37.2859,37.2859,37.2366,37.2366,6400.0
2009-12-22 13:25:00,52.91,52.92,52.89,52.9,22400.0,37.2366,37.2437,37.2226,37.2296,22400.0
2009-12-22 13:30:00,52.91,52.94,52.89,52.94,15400.0,37.2366,37.2578,37.2226,37.2578,15400.0
2009-12-22 13:35:00,52.95,52.99,52.92,52.95,25900.0,37.2648,37.2929,37.2437,37.2648,25900.0
2009-12-22 13:40:00,52.94,52.96,52.94,52.95,10000.0,37.2578,37.2718,37.2578,37.2648,10000.0
2009-12-22 13:45:00,52.95,52.96,52.91,52.93,14400.0,37.2648,37.2718,37.2366,37.2507,14400.0
2009-12-22 13:50:00,52.94,52.96,52.92,52.94,13400.0,37.2578,37.2718,37.2437,37.2578,13400.0
2009-12-22 13:55:00,52.95,52.95,52.92,52.94,16000.0,37.2648,37.2648,37.2437,37.2578,16000.0
2009-12-22 14:00:00,52.94,52.94,52.9,52.91,10800.0,37.2578,37.2578,37.2296,37.2366,10800.0
2009-12-22 14:05:00,52.91,52.95,52.91,52.95,13700.0,37.2366,37.2648,37.2366,37.2648,13700.0
2009-12-22 14:10:00,52.95,52.95,52.93,52.95,17700.0,37.2648,37.2648,37.2507,37.2648,17700.0
2009-12-22 14:15:00,52.95,53.01,52.94,53.0,42400.0,37.2648,37.307,37.2578,37.3,42400.0
2009-12-22 14:20:00,53.01,53.03,52.99,52.99,15000.0,37.307,37.3211,37.2929,37.2929,15000.0
2009-12-22 14:25:00,52.99,53.09,52.99,53.08,9700.0,37.2929,37.3633,37.2929,37.3563,9700.0
2009-12-22 14:30:00,53.08,53.08,53.05,53.07,9800.0,37.3563,37.3563,37.3352,37.3492,9800.0
2009-12-22 14:35:00,53.07,53.07,53.03,53.05,8600.0,37.3492,37.3492,37.3211,37.3352,8600.0
2009-12-22 14:40:00,53.04,53.04,52.98,53.02,11000.0,37.3281,37.3281,37.2859,37.3141,11000.0
2009-12-22 14:45:00,53.03,53.04,52.98,52.99,9200.0,37.3211,37.3281,37.2859,37.2929,9200.0
2009-12-22 14:50:00,52.99,53.01,52.97,53.01,20900.0,37.2929,37.307,37.2789,37.307,20900.0
2009-12-22 14:55:00,53.0,53.02,52.98,53.0,14400.0,37.3,37.3141,37.2859,37.3,14400.0
2009-12-22 15:00:00,52.98,52.99,52.98,52.99,9300.0,37.2859,37.2929,37.2859,37.2929,9300.0
2009-12-22 15:05:00,52.99,53.0,52.98,53.0,15500.0,37.2929,37.3,37.2859,37.3,15500.0
2009-12-22 15:10:00,53.0,53.02,52.96,52.97,19700.0,37.3,37.3141,37.2718,37.2789,19700.0
2009-12-22 15:15:00,52.96,53.0,52.95,52.98,49900.0,37.2718,37.3,37.2648,37.2859,49900.0
2009-12-22 15:20:00,52.98,52.98,52.94,52.95,41000.0,37.2859,37.2859,37.2578,37.2648,41000.0
2009-12-22 15:25:00,52.95,52.99,52.95,52.98,74500.0,37.2648,37.2929,37.2648,37.2859,74500.0
2009-12-22 15:30:00,52.98,52.99,52.97,52.98,39300.0,37.2859,37.2929,37.2789,37.2859,39300.0
2009-12-22 15:35:00,52.98,53.02,52.97,53.01,32100.0,37.2859,37.3141,37.2789,37.307,32100.0
2009-12-22 15:40:00,53.01,53.01,52.97,53.01,29000.0,37.307,37.307,37.2789,37.307,29000.0
2009-12-22 15:45:00,53.0,53.03,52.99,53.01,29800.0,37.3,37.3211,37.2929,37.307,29800.0
2009-12-22 15:50:00,53.0,53.01,52.97,52.97,35800.0,37.3,37.307,37.2789,37.2789,35800.0
2009-12-22 15:55:00,52.97,53.07,52.96,53.04,70500.0,37.2789,37.3492,37.2718,37.3281,70500.0
2009-12-23 09:30:00,53.01,53.2,53.01,53.2,19700.0,37.307,37.4407,37.307,37.4407,19700.0
2009-12-23 09:35:00,53.2,53.44,53.2,53.37,6300.0,37.4407,37.6096,37.4407,37.5604,6300.0
2009-12-23 09:40:00,53.37,53.37,53.24,53.25,5200.0,37.5604,37.5604,37.4689,37.4759,5200.0
2009-12-23 09:45:00,53.22,53.24,53.09,53.18,5600.0,37.4548,37.4689,37.3633,37.4267,5600.0
2009-12-23 09:50:00,53.17,53.18,53.07,53.13,17600.0,37.4196,37.4267,37.3492,37.3915,17600.0
2009-12-23 09:55:00,53.13,53.15,53.06,53.06,15700.0,37.3915,37.4055,37.3422,37.3422,15700.0
2009-12-23 10:00:00,53.05,53.06,52.85,53.0,26700.0,37.3352,37.3422,37.1944,37.3,26700.0
2009-12-23 10:05:00,53.0,53.03,52.97,52.99,21700.0,37.3,37.3211,37.2789,37.2929,21700.0
2009-12-23 10:10:00,52.99,53.01,52.9,52.98,20500.0,37.2929,37.307,37.2296,37.2859,20500.0
2009-12-23 10:15:00,53.01,53.01,52.9,52.9,21700.0,37.307,37.307,37.2296,37.2296,21700.0
2009-12-23 10:20:00,52.9,53.0,52.89,52.97,27600.0,37.2296,37.3,37.2226,37.2789,27600.0
2009-12-23 10:25:00,52.98,52.98,52.92,52.96,8300.0,37.2859,37.2859,37.2437,37.2718,8300.0
2009-12-23 10:30:00,52.96,53.01,52.95,53.01,15800.0,37.2718,37.307,37.2648,37.307,15800.0
2009-12-23 10:35:00,53.03,53.05,52.98,53.05,15000.0,37.3211,37.3352,37.2859,37.3352,15000.0
2009-12-23 10:40:00,53.05,53.13,53.04,53.13,9100.0,37.3352,37.3915,37.3281,37.3915,9100.0
2009-12-23 10:45:00,53.13,53.14,53.09,53.09,6700.0,37.3915,37.3985,37.3633,37.3633,6700.0
2009-12-23 10:50:00,53.09,53.16,53.09,53.14,4500.0,37.3633,37.4126,37.3633,37.3985,4500.0
2009-12-23 10:55:00,53.14,53.19,53.13,53.19,4000.0,37.3985,37.4337,37.3915,37.4337,4000.0
2009-12-23 11:00:00,53.17,53.24,53.16,53.24,5500.0,37.4196,37.4689,37.4126,37.4689,5500.0
2009-12-23 11:05:00,53.22,53.29,53.22,53.27,12100.0,37.4548,37.5041,37.4548,37.49,12100.0
2009-12-23 11:10:00,53.25,53.27,53.23,53.27,6700.0,37.4759,37.49,37.4618,37.49,6700.0
2009-12-23 11:15:00,53.26,53.26,53.23,53.24,4800.0,37.483,37.483,37.4618,37.4689,4800.0
2009-12-23 11:20:00,53.24,53.33,53.23,53.33,3300.0,37.4689,37.5322,37.4618,37.5322,3300.0
2009-12-23 11:25:00,53.32,53.39,53.32,53.36,13800.0,37.5252,37.5745,37.5252,37.5533,13800.0
2009-12-23 11:30:00,53.38,53.44,53.36,53.38,22900.0,37.5674,37.6096,37.5533,37.5674,22900.0
2009-12-23 11:35:00,53.38,53.46,53.38,53.46,17600.0,37.5674,37.6237,37.5674,37.6237,17600.0
2009-12-23 11:40:00,53.47,53.52,53.45,53.52,22500.0,37.6308,37.6659,37.6167,37.6659,22500.0
2009-12-23 11:45:00,53.52,53.61,53.52,53.6,13300.0,37.6659,37.7293,37.6659,37.7222,13300.0
2009-12-23 11:50:00,53.6,53.69,53.58,53.68,22200.0,37.7222,37.7856,37.7082,37.7785,22200.0
2009-12-23 11:55:00,53.68,53.75,53.67,53.72,22400.0,37.7785,37.8278,37.7715,37.8067,22400.0
2009-12-23 12:00:00,53.71,53.71,53.65,53.68,7000.0,37.7997,37.7997,37.7574,37.7785,7000.0
2009-12-23 12:05:00,53.65,53.68,53.59,53.6,9500.0,37.7574,37.7785,37.7152,37.7222,9500.0
2009-12-23 12:10:00,53.59,53.6,53.52,53.55,10100.0,37.7152,37.7222,37.6659,37.6871,10100.0
2009-12-23 12:15:00,53.54,53.54,53.51,53.53,5800.0,37.68,37.68,37.6589,37.673,5800.0
2009-12-23 12:20:00,53.53,53.54,53.46,53.5,16600.0,37.673,37.68,37.6237,37.6519,16600.0
2009-12-23 12:25:00,53.5,53.51,53.49,53.51,5700.0,37.6519,37.6589,37.6448,37.6589,5700.0
2009-12-23 12:30:00,53.51,53.55,53.5,53.55,7000.0,37.6589,37.6871,37.6519,37.6871,7000.0
2009-12-23 12:35:00,53.54,53.54,53.52,53.53,5300.0,37.68,37.68,37.6659,37.673,5300.0
2009-12-23 12:40:00,53.53,53.57,53.53,53.57,4800.0,37.673,37.7011,37.673,37.7011,4800.0
2009-12-23 12:45:00,53.57,53.59,53.56,53.59,4500.0,37.7011,37.7152,37.6941,37.7152,4500.0
2009-12-23 12:50:00,53.59,53.68,53.59,53.65,23500.0,37.7152,37.7785,37.7152,37.7574,23500.0
2009-12-23 12:55:00,53.66,53.66,53.6,53.6,10500.0,37.7645,37.7645,37.7222,37.7222,10500.0
2009-12-23 13:00:00,53.6,53.6,53.56,53.56,5800.0,37.7222,37.7222,37.6941,37.6941,5800.0
2009-12-23 13:05:00,53.56,53.56,53.49,53.49,9600.0,37.6941,37.6941,37.6448,37.6448,9600.0
2009-12-23 13:10:00,53.49,53.5,53.49,53.5,3600.0,37.6448,37.6519,37.6448,37.6519,3600.0
2009-12-23 13:15:00,53.49,53.6,53.49,53.6,16600.0,37.6448,37.7222,37.6448,37.7222,16600.0
2009-12-23 13:20:00,53.6,53.64,53.6,53.63,18000.0,37.7222,37.7504,37.7222,37.7434,18000.0
2009-12-23 13:25:00,53.62,53.63,53.61,53.62,3100.0,37.7363,37.7434,37.7293,37.7363,3100.0
2009-12-23 13:30:00,53.62,53.69,53.62,53.69,12500.0,37.7363,37.7856,37.7363,37.7856,12500.0
2009-12-23 13:35:00,53.68,53.68,53.65,53.66,8900.0,37.7785,37.7785,37.7574,37.7645,8900.0
2009-12-23 13:40:00,53.66,53.7,53.66,53.69,8700.0,37.7645,37.7926,37.7645,37.7856,8700.0
2009-12-23 13:45:00,53.69,53.75,53.68,53.74,15700.0,37.7856,37.8278,37.7785,37.8208,15700.0
2009-12-23 13:50:00,53.74,53.75,53.73,53.74,13400.0,37.8208,37.8278,37.8137,37.8208,13400.0
2009-12-23 13:55:00,53.74,53.74,53.7,53.7,10600.0,37.8208,37.8208,37.7926,37.7926,10600.0
2009-12-23 14:00:00,53.71,53.71,53.67,53.69,9600.0,37.7997,37.7997,37.7715,37.7856,9600.0
2009-12-23 14:05:00,53.69,53.73,53.69,53.73,15000.0,37.7856,37.8137,37.7856,37.8137,15000.0
2009-12-23 14:10:00,53.73,53.81,53.72,53.79,16900.0,37.8137,37.87,37.8067,37.856,16900.0
2009-12-23 14:15:00,53.79,53.8,53.78,53.8,7000.0,37.856,37.863,37.8489,37.863,7000.0
2009-12-23 14:20:00,53.8,53.83,53.79,53.8,9500.0,37.863,37.8841,37.856,37.863,9500.0
2009-12-23 14:25:00,53.79,53.79,53.75,53.76,6700.0,37.856,37.856,37.8278,37.8348,6700.0
2009-12-23 14:30:00,53.77,53.79,53.74,53.79,10300.0,37.8419,37.856,37.8208,37.856,10300.0
2009-12-23 14:35:00,53.78,53.84,53.77,53.81,11100.0,37.8489,37.8912,37.8419,37.87,11100.0
2009-12-23 14:40:00,53.81,53.88,53.81,53.87,12500.0,37.87,37.9193,37.87,37.9123,12500.0
2009-12-23 14:45:00,53.87,53.91,53.86,53.9,12500.0,37.9123,37.9404,37.9052,37.9334,12500.0
2009-12-23 14:50:00,53.9,53.94,53.89,53.92,17500.0,37.9334,37.9615,37.9263,37.9475,17500.0
2009-12-23 14:55:00,53.92,53.92,53.89,53.9,9300.0,37.9475,37.9475,37.9263,37.9334,9300.0
2009-12-23 15:00:00,53.9,53.91,53.89,53.89,23500.0,37.9334,37.9404,37.9263,37.9263,23500.0
2009-12-23 15:05:00,53.89,53.9,53.85,53.86,18600.0,37.9263,37.9334,37.8982,37.9052,18600.0
2009-12-23 15:10:00,53.85,53.9,53.85,53.88,20800.0,37.8982,37.9334,37.8982,37.9193,20800.0
2009-12-23 15:15:00,53.88,53.92,53.86,53.9,12700.0,37.9193,37.9475,37.9052,37.9334,12700.0
2009-12-23 15:20:00,53.9,53.91,53.89,53.9,23000.0,37.9334,37.9404,37.9263,37.9334,23000.0
2009-12-23 15:25:00,53.91,53.93,53.9,53.92,16700.0,37.9404,37.9545,37.9334,37.9475,16700.0
2009-12-23 15:30:00,53.92,53.92,53.86,53.9,21400.0,37.9475,37.9475,37.9052,37.9334,21400.0
2009-12-23 15:35:00,53.89,53.91,53.79,53.81,38600.0,37.9263,37.9404,37.856,37.87,38600.0
2009-12-23 15:40:00,53.82,53.89,53.78,53.79,43600.0,37.8771,37.9263,37.8489,37.856,43600.0
2009-12-23 15:45:00,53.79,53.79,53.76,53.76,17700.0,37.856,37.856,37.8348,37.8348,17700.0
2009-12-23 15:50:00,53.76,53.84,53.76,53.84,47100.0,37.8348,37.8912,37.8348,37.8912,47100.0
2009-12-23 15:55:00,53.84,53.85,53.8,53.85,49400.0,37.8912,37.8982,37.863,37.8982,49400.0
2009-12-24 09:30:00,53.76,54.0,53.76,53.97,14200.0,37.8348,38.0038,37.8348,37.9826,14200.0
2009-12-24 09:35:00,53.97,54.17,53.97,54.11,17500.0,37.9826,38.1234,37.9826,38.0812,17500.0
2009-12-24 09:40:00,54.11,54.27,54.11,54.26,12000.0,38.0812,38.1938,38.0812,38.1867,12000.0
2009-12-24 09:45:00,54.24,54.26,54.2,54.25,8600.0,38.1727,38.1867,38.1445,38.1797,8600.0
2009-12-24 09:50:00,54.25,54.28,54.22,54.27,11700.0,38.1797,38.2008,38.1586,38.1938,11700.0
2009-12-24 09:55:00,54.28,54.44,54.27,54.42,26400.0,38.2008,38.3134,38.1938,38.2993,26400.0
2009-12-24 10:00:00,54.42,54.55,54.4,54.5,46700.0,38.2993,38.3908,38.2853,38.3556,46700.0
2009-12-24 10:05:00,54.51,54.52,54.38,54.38,14500.0,38.3627,38.3697,38.2712,38.2712,14500.0
2009-12-24 10:10:00,54.39,54.51,54.39,54.49,23800.0,38.2782,38.3627,38.2782,38.3486,23800.0
2009-12-24 10:15:00,54.5,54.52,54.49,54.51,13200.0,38.3556,38.3697,38.3486,38.3627,13200.0
2009-12-24 10:20:00,54.51,54.51,54.43,54.47,22300.0,38.3627,38.3627,38.3064,38.3345,22300.0
2009-12-24 10:25:00,54.47,54.51,54.47,54.48,5600.0,38.3345,38.3627,38.3345,38.3416,5600.0
2009-12-24 10:30:00,54.48,54.51,54.46,54.46,10600.0,38.3416,38.3627,38.3275,38.3275,10600.0
2009-12-24 10:35:00,54.45,54.45,54.36,54.4,7700.0,38.3205,38.3205,38.2571,38.2853,7700.0
2009-12-24 10:40:00,54.4,54.45,54.39,54.43,12300.0,38.2853,38.3205,38.2782,38.3064,12300.0
2009-12-24 10:45:00,54.44,54.5,54.43,54.48,8300.0,38.3134,38.3556,38.3064,38.3416,8300.0
2009-12-24 10:50:00,54.48,54.53,54.47,54.52,15800.0,38.3416,38.3768,38.3345,38.3697,15800.0
2009-12-24 10:55:00,54.52,54.52,54.46,54.48,8000.0,38.3697,38.3697,38.3275,38.3416,8000.0
2009-12-24 11:00:00,54.48,54.49,54.44,54.44,7300.0,38.3416,38.3486,38.3134,38.3134,7300.0
2009-12-24 11:05:00,54.44,54.44,54.4,54.42,7600.0,38.3134,38.3134,38.2853,38.2993,7600.0
2009-12-24 11:10:00,54.4,54.42,54.28,54.28,29100.0,38.2853,38.2993,38.2008,38.2008,29100.0
2009-12-24 11:15:00,54.28,54.29,54.27,54.29,15600.0,38.2008,38.2078,38.1938,38.2078,15600.0
2009-12-24 11:20:00,54.3,54.37,54.3,54.33,7000.0,38.2149,38.2642,38.2149,38.236,7000.0
2009-12-24 11:25:00,54.33,54.37,54.32,54.36,7100.0,38.236,38.2642,38.229,38.2571,7100.0
2009-12-24 11:30:00,54.37,54.39,54.34,54.35,7900.0,38.2642,38.2782,38.243,38.2501,7900.0
2009-12-24 11:35:00,54.34,54.35,54.3,54.32,6100.0,38.243,38.2501,38.2149,38.229,6100.0
2009-12-24 11:40:00,54.32,54.34,54.31,54.33,4500.0,38.229,38.243,38.2219,38.236,4500.0
2009-12-24 11:45:00,54.34,54.37,54.33,54.33,4400.0,38.243,38.2642,38.236,38.236,4400.0
2009-12-24 11:50:00,54.32,54.33,54.24,54.24,27500.0,38.229,38.236,38.1727,38.1727,27500.0
2009-12-24 11:55:00,54.24,54.27,54.22,54.27,8500.0,38.1727,38.1938,38.1586,38.1938,8500.0
2009-12-24 12:00:00,54.27,54.28,54.23,54.27,7800.0,38.1938,38.2008,38.1656,38.1938,7800.0
2009-12-24 12:05:00,54.27,54.36,54.27,54.35,5000.0,38.1938,38.2571,38.1938,38.2501,5000.0
2009-12-24 12:10:00,54.36,54.46,54.35,54.45,7200.0,38.2571,38.3275,38.2501,38.3205,7200.0
2009-12-24 12:15:00,54.45,54.45,54.38,54.39,9800.0,38.3205,38.3205,38.2712,38.2782,9800.0
2009-12-24 12:20:00,54.39,54.39,54.36,54.39,8000.0,38.2782,38.2782,38.2571,38.2782,8000.0
2009-12-24 12:25:00,54.38,54.38,54.33,54.37,7300.0,38.2712,38.2712,38.236,38.2642,7300.0
2009-12-24 12:30:00,54.37,54.37,54.33,54.36,12700.0,38.2642,38.2642,38.236,38.2571,12700.0
2009-12-24 12:35:00,54.34,54.35,54.3,54.3,17100.0,38.243,38.2501,38.2149,38.2149,17100.0
2009-12-24 12:40:00,54.3,54.32,54.22,54.24,27800.0,38.2149,38.229,38.1586,38.1727,27800.0
2009-12-24 12:45:00,54.25,54.25,54.22,54.22,14200.0,38.1797,38.1797,38.1586,38.1586,14200.0
2009-12-24 12:50:00,54.23,54.26,54.22,54.22,13300.0,38.1656,38.1867,38.1586,38.1586,13300.0
2009-12-24 12:55:00,54.22,54.28,54.22,54.26,17700.0,38.1586,38.2008,38.1586,38.1867,17700.0
2009-12-28 09:30:00,54.25,54.43,54.08,54.1,19900.0,38.1797,38.3064,38.0601,38.0741,19900.0
2009-12-28 09:35:00,54.13,54.13,53.94,53.95,9300.0,38.0952,38.0952,37.9615,37.9686,9300.0
2009-12-28 09:40:00,53.96,53.96,53.84,53.86,10800.0,37.9756,37.9756,37.8912,37.9052,10800.0
2009-12-28 09:45:00,53.86,53.86,53.71,53.76,15200.0,37.9052,37.9052,37.7997,37.8348,15200.0
2009-12-28 09:50:00,53.76,53.82,53.75,53.81,7000.0,37.8348,37.8771,37.8278,37.87,7000.0
2009-12-28 09:55:00,53.8,53.85,53.73,53.85,18300.0,37.863,37.8982,37.8137,37.8982,18300.0
2009-12-28 10:00:00,53.84,53.84,53.65,53.66,16700.0,37.8912,37.8912,37.7574,37.7645,16700.0
2009-12-28 10:05:00,53.65,53.66,53.55,53.55,16100.0,37.7574,37.7645,37.6871,37.6871,16100.0
2009-12-28 10:10:00,53.55,53.55,53.42,53.42,16400.0,37.6871,37.6871,37.5956,37.5956,16400.0
2009-12-28 10:15:00,53.43,53.48,53.41,53.48,13800.0,37.6026,37.6378,37.5885,37.6378,13800.0
2009-12-28 10:20:00,53.49,53.51,53.45,53.45,8000.0,37.6448,37.6589,37.6167,37.6167,8000.0
2009-12-28 10:25:00,53.43,53.48,53.42,53.47,10500.0,37.6026,37.6378,37.5956,37.6308,10500.0
2009-12-28 10:30:00,53.5,53.51,53.49,53.49,7200.0,37.6519,37.6589,37.6448,37.6448,7200.0
2009-12-28 10:35:00,53.49,53.5,53.4,53.4,15000.0,37.6448,37.6519,37.5815,37.5815,15000.0
2009-12-28 10:40:00,53.41,53.5,53.41,53.5,8400.0,37.5885,37.6519,37.5885,37.6519,8400.0
2009-12-28 10:45:00,53.48,53.49,53.46,53.49,8500.0,37.6378,37.6448,37.6237,37.6448,8500.0
2009-12-28 10:50:00,53.51,53.51,53.44,53.44,15200.0,37.6589,37.6589,37.6096,37.6096,15200.0
2009-12-28 10:55:00,53.44,53.47,53.43,53.45,11200.0,37.6096,37.6308,37.6026,37.6167,11200.0
2009-12-28 11:00:00,53.45,53.47,53.42,53.43,4500.0,37.6167,37.6308,37.5956,37.6026,4500.0
2009-12-28 11:05:00,53.43,53.43,53.37,53.38,8400.0,37.6026,37.6026,37.5604,37.5674,8400.0
2009-12-28 11:10:00,53.38,53.42,53.37,53.42,8600.0,37.5674,37.5956,37.5604,37.5956,8600.0
2009-12-28 11:15:00,53.42,53.47,53.4,53.43,16400.0,37.5956,37.6308,37.5815,37.6026,16400.0
2009-12-28 11:20:00,53.44,53.45,53.4,53.42,10600.0,37.6096,37.6167,37.5815,37.5956,10600.0
2009-12-28 11:25:00,53.42,53.42,53.39,53.39,6800.0,37.5956,37.5956,37.5745,37.5745,6800.0
2009-12-28 11:30:00,53.41,53.41,53.4,53.4,2700.0,37.5885,37.5885,37.5815,37.5815,2700.0
2009-12-28 11:35:00,53.41,53.41,53.36,53.37,7500.0,37.5885,37.5885,37.5533,37.5604,7500.0
2009-12-28 11:40:00,53.36,53.38,53.36,53.37,3200.0,37.5533,37.5674,37.5533,37.5604,3200.0
2009-12-28 11:45:00,53.4,53.4,53.36,53.38,3300.0,37.5815,37.5815,37.5533,37.5674,3300.0
2009-12-28 11:50:00,53.38,53.38,53.3,53.3,5700.0,37.5674,37.5674,37.5111,37.5111,5700.0
2009-12-28 11:55:00,53.31,53.32,53.27,53.31,7300.0,37.5182,37.5252,37.49,37.5182,7300.0
2009-12-28 12:00:00,53.31,53.33,53.31,53.33,2100.0,37.5182,37.5322,37.5182,37.5322,2100.0
2009-12-28 12:05:00,53.32,53.32,53.29,53.31,4500.0,37.5252,37.5252,37.5041,37.5182,4500.0
2009-12-28 12:10:00,53.31,53.32,53.3,53.31,2400.0,37.5182,37.5252,37.5111,37.5182,2400.0
2009-12-28 12:15:00,53.31,53.34,53.29,53.3,8800.0,37.5182,37.5393,37.5041,37.5111,8800.0
2009-12-28 12:20:00,53.31,53.31,53.27,53.27,5200.0,37.5182,37.5182,37.49,37.49,5200.0
2009-12-28 12:25:00,53.28,53.32,53.28,53.31,7000.0,37.497,37.5252,37.497,37.5182,7000.0
2009-12-28 12:30:00,53.32,53.37,53.31,53.37,4900.0,37.5252,37.5604,37.5182,37.5604,4900.0
2009-12-28 12:35:00,53.38,53.4,53.37,53.39,3700.0,37.5674,37.5815,37.5604,37.5745,3700.0
2009-12-28 12:40:00,53.39,53.39,53.35,53.36,5100.0,37.5745,37.5745,37.5463,37.5533,5100.0
2009-12-28 12:45:00,53.37,53.38,53.35,53.38,4500.0,37.5604,37.5674,37.5463,37.5674,4500.0
2009-12-28 12:50:00,53.38,53.43,53.37,53.4,5700.0,37.5674,37.6026,37.5604,37.5815,5700.0
2009-12-28 12:55:00,53.4,53.4,53.4,53.4,3500.0,37.5815,37.5815,37.5815,37.5815,3500.0
2009-12-28 13:00:00,53.4,53.43,53.4,53.43,5500.0,37.5815,37.6026,37.5815,37.6026,5500.0
2009-12-28 13:05:00,53.42,53.45,53.42,53.45,1700.0,37.5956,37.6167,37.5956,37.6167,1700.0
2009-12-28 13:10:00,53.46,53.49,53.45,53.49,2100.0,37.6237,37.6448,37.6167,37.6448,2100.0
2009-12-28 13:15:00,53.5,53.5,53.46,53.46,7200.0,37.6519,37.6519,37.6237,37.6237,7200.0
2009-12-28 13:20:00,53.46,53.46,53.45,53.45,1700.0,37.6237,37.6237,37.6167,37.6167,1700.0
2009-12-28 13:25:00,53.46,53.52,53.45,53.49,6000.0,37.6237,37.6659,37.6167,37.6448,6000.0
2009-12-28 13:30:00,53.49,53.49,53.44,53.45,3700.0,37.6448,37.6448,37.6096,37.6167,3700.0
2009-12-28 13:35:00,53.45,53.48,53.42,53.42,5700.0,37.6167,37.6378,37.5956,37.5956,5700.0
2009-12-28 13:40:00,53.42,53.46,53.41,53.45,4500.0,37.5956,37.6237,37.5885,37.6167,4500.0
2009-12-28 13:45:00,53.44,53.45,53.42,53.43,3300.0,37.6096,37.6167,37.5956,37.6026,3300.0
2009-12-28 13:50:00,53.45,53.47,53.42,53.47,8600.0,37.6167,37.6308,37.5956,37.6308,8600.0
2009-12-28 13:55:00,53.47,53.51,53.47,53.51,7000.0,37.6308,37.6589,37.6308,37.6589,7000.0
2009-12-28 14:00:00,53.5,53.53,53.43,53.43,9900.0,37.6519,37.673,37.6026,37.6026,9900.0
2009-12-28 14:05:00,53.44,53.44,53.36,53.39,12000.0,37.6096,37.6096,37.5533,37.5745,12000.0
2009-12-28 14:10:00,53.39,53.41,53.32,53.41,6300.0,37.5745,37.5885,37.5252,37.5885,6300.0
2009-12-28 14:15:00,53.4,53.42,53.38,53.38,4100.0,37.5815,37.5956,37.5674,37.5674,4100.0
2009-12-28 14:20:00,53.37,53.38,53.37,53.38,2000.0,37.5604,37.5674,37.5604,37.5674,2000.0
2009-12-28 14:25:00,53.38,53.39,53.36,53.39,4600.0,37.5674,37.5745,37.5533,37.5745,4600.0
2009-12-28 14:30:00,53.38,53.4,53.32,53.34,38800.0,37.5674,37.5815,37.5252,37.5393,38800.0
2009-12-28 14:35:00,53.34,53.38,53.3,53.35,17400.0,37.5393,37.5674,37.5111,37.5463,17400.0
2009-12-28 14:40:00,53.34,53.34,53.3,53.33,9200.0,37.5393,37.5393,37.5111,37.5322,9200.0
2009-12-28 14:45:00,53.31,53.39,53.31,53.38,5500.0,37.5182,37.5745,37.5182,37.5674,5500.0
2009-12-28 14:50:00,53.39,53.48,53.39,53.47,3700.0,37.5745,37.6378,37.5745,37.6308,3700.0
2009-12-28 14:55:00,53.48,53.51,53.47,53.47,7800.0,37.6378,37.6589,37.6308,37.6308,7800.0
2009-12-28 15:00:00,53.47,53.48,53.46,53.46,4600.0,37.6308,37.6378,37.6237,37.6237,4600.0
2009-12-28 15:05:00,53.46,53.48,53.46,53.48,4100.0,37.6237,37.6378,37.6237,37.6378,4100.0
2009-12-28 15:10:00,53.48,53.5,53.48,53.49,2200.0,37.6378,37.6519,37.6378,37.6448,2200.0
2009-12-28 15:15:00,53.49,53.49,53.47,53.49,8700.0,37.6448,37.6448,37.6308,37.6448,8700.0
2009-12-28 15:20:00,53.49,53.49,53.46,53.47,9100.0,37.6448,37.6448,37.6237,37.6308,9100.0
2009-12-28 15:25:00,53.46,53.46,53.39,53.42,12800.0,37.6237,37.6237,37.5745,37.5956,12800.0
2009-12-28 15:30:00,53.43,53.46,53.42,53.43,8000.0,37.6026,37.6237,37.5956,37.6026,8000.0
2009-12-28 15:35:00,53.43,53.43,53.4,53.42,13400.0,37.6026,37.6026,37.5815,37.5956,13400.0
2009-12-28 15:40:00,53.42,53.48,53.4,53.48,19300.0,37.5956,37.6378,37.5815,37.6378,19300.0
2009-12-28 15:45:00,53.48,53.51,53.46,53.47,19600.0,37.6378,37.6589,37.6237,37.6308,19600.0
2009-12-28 15:50:00,53.46,53.55,53.45,53.55,20400.0,37.6237,37.6871,37.6167,37.6871,20400.0
2009-12-28 15:55:00,53.54,53.6,53.54,53.58,62200.0,37.68,37.7222,37.68,37.7082,62200.0
2009-12-29 09:30:00,53.77,53.85,53.73,53.79,22900.0,37.8419,37.8982,37.8137,37.856,22900.0
2009-12-29 09:35:00,53.79,53.97,53.75,53.91,18700.0,37.856,37.9826,37.8278,37.9404,18700.0
2009-12-29 09:40:00,53.94,53.99,53.89,53.97,19700.0,37.9615,37.9967,37.9263,37.9826,19700.0
2009-12-29 09:45:00,53.98,53.99,53.87,53.87,12600.0,37.9897,37.9967,37.9123,37.9123,12600.0
2009-12-29 09:50:00,53.87,53.89,53.76,53.77,10700.0,37.9123,37.9263,37.8348,37.8419,10700.0
2009-12-29 09:55:00,53.76,53.84,53.72,53.84,9100.0,37.8348,37.8912,37.8067,37.8912,9100.0
2009-12-29 10:00:00,53.84,53.84,53.75,53.8,7400.0,37.8912,37.8912,37.8278,37.863,7400.0
2009-12-29 10:05:00,53.8,53.88,53.78,53.87,8400.0,37.863,37.9193,37.8489,37.9123,8400.0
2009-12-29 10:10:00,53.87,53.95,53.87,53.92,5500.0,37.9123,37.9686,37.9123,37.9475,5500.0
2009-12-29 10:15:00,53.91,53.97,53.89,53.95,6800.0,37.9404,37.9826,37.9263,37.9686,6800.0
2009-12-29 10:20:00,53.95,53.97,53.87,53.88,5100.0,37.9686,37.9826,37.9123,37.9193,5100.0
2009-12-29 10:25:00,53.83,53.85,53.8,53.8,9000.0,37.8841,37.8982,37.863,37.863,9000.0
2009-12-29 10:30:00,53.81,53.83,53.8,53.81,10600.0,37.87,37.8841,37.863,37.87,10600.0
2009-12-29 10:35:00,53.81,53.83,53.79,53.83,11000.0,37.87,37.8841,37.856,37.8841,11000.0
2009-12-29 10:40:00,53.82,53.83,53.81,53.82,5600.0,37.8771,37.8841,37.87,37.8771,5600.0
2009-12-29 10:45:00,53.82,53.84,53.82,53.82,5000.0,37.8771,37.8912,37.8771,37.8771,5000.0
2009-12-29 10:50:00,53.82,53.84,53.82,53.83,5400.0,37.8771,37.8912,37.8771,37.8841,5400.0
2009-12-29 10:55:00,53.82,53.83,53.8,53.81,4900.0,37.8771,37.8841,37.863,37.87,4900.0
2009-12-29 11:00:00,53.81,53.82,53.75,53.76,7600.0,37.87,37.8771,37.8278,37.8348,7600.0
2009-12-29 11:05:00,53.74,53.75,53.72,53.72,8300.0,37.8208,37.8278,37.8067,37.8067,8300.0
2009-12-29 11:10:00,53.73,53.73,53.67,53.69,9900.0,37.8137,37.8137,37.7715,37.7856,9900.0
2009-12-29 11:15:00,53.69,53.7,53.62,53.63,13900.0,37.7856,37.7926,37.7363,37.7434,13900.0
2009-12-29 11:20:00,53.64,53.65,53.57,53.58,9500.0,37.7504,37.7574,37.7011,37.7082,9500.0
2009-12-29 11:25:00,53.57,53.58,53.51,53.51,8000.0,37.7011,37.7082,37.6589,37.6589,8000.0
2009-12-29 11:30:00,53.51,53.58,53.51,53.58,4800.0,37.6589,37.7082,37.6589,37.7082,4800.0
2009-12-29 11:35:00,53.59,53.61,53.56,53.57,5500.0,37.7152,37.7293,37.6941,37.7011,5500.0
2009-12-29 11:40:00,53.59,53.6,53.58,53.6,3300.0,37.7152,37.7222,37.7082,37.7222,3300.0
2009-12-29 11:45:00,53.59,53.6,53.52,53.52,18500.0,37.7152,37.7222,37.6659,37.6659,18500.0
2009-12-29 11:50:00,53.52,53.52,53.39,53.45,34300.0,37.6659,37.6659,37.5745,37.6167,34300.0
2009-12-29 11:55:00,53.45,53.53,53.41,53.53,8000.0,37.6167,37.673,37.5885,37.673,8000.0
2009-12-29 12:00:00,53.52,53.55,53.47,53.48,5800.0,37.6659,37.6871,37.6308,37.6378,5800.0
2009-12-29 12:05:00,53.48,53.49,53.47,53.47,1400.0,37.6378,37.6448,37.6308,37.6308,1400.0
2009-12-29 12:10:00,53.49,53.53,53.49,53.52,2400.0,37.6448,37.673,37.6448,37.6659,2400.0
2009-12-29 12:15:00,53.52,53.56,53.52,53.55,4400.0,37.6659,37.6941,37.6659,37.6871,4400.0
2009-12-29 12:20:00,53.54,53.54,53.48,53.5,9600.0,37.68,37.68,37.6378,37.6519,9600.0
2009-12-29 12:25:00,53.5,53.56,53.5,53.53,4300.0,37.6519,37.6941,37.6519,37.673,4300.0
2009-12-29 12:30:00,53.53,53.57,53.53,53.56,2200.0,37.673,37.7011,37.673,37.6941,2200.0
2009-12-29 12:35:00,53.56,53.56,53.47,53.47,22200.0,37.6941,37.6941,37.6308,37.6308,22200.0
2009-12-29 12:40:00,53.47,53.49,53.44,53.46,9000.0,37.6308,37.6448,37.6096,37.6237,9000.0
2009-12-29 12:45:00,53.46,53.52,53.46,53.46,10200.0,37.6237,37.6659,37.6237,37.6237,10200.0
2009-12-29 12:50:00,53.46,53.47,53.42,53.47,10700.0,37.6237,37.6308,37.5956,37.6308,10700.0
2009-12-29 12:55:00,53.47,53.47,53.43,53.46,9000.0,37.6308,37.6308,37.6026,37.6237,9000.0
2009-12-29 13:00:00,53.47,53.47,53.42,53.44,11200.0,37.6308,37.6308,37.5956,37.6096,11200.0
2009-12-29 13:05:00,53.44,53.44,53.39,53.41,9500.0,37.6096,37.6096,37.5745,37.5885,9500.0
2009-12-29 13:10:00,53.41,53.43,53.39,53.41,6900.0,37.5885,37.6026,37.5745,37.5885,6900.0
2009-12-29 13:15:00,53.43,53.43,53.35,53.35,12500.0,37.6026,37.6026,37.5463,37.5463,12500.0
2009-12-29 13:20:00,53.35,53.38,53.34,53.38,8000.0,37.5463,37.5674,37.5393,37.5674,8000.0
2009-12-29 13:25:00,53.39,53.39,53.35,53.37,7800.0,37.5745,37.5745,37.5463,37.5604,7800.0
2009-12-29 13:30:00,53.35,53.38,53.33,53.35,22000.0,37.5463,37.5674,37.5322,37.5463,22000.0
2009-12-29 13:35:00,53.34,53.36,53.31,53.36,14100.0,37.5393,37.5533,37.5182,37.5533,14100.0
2009-12-29 13:40:00,53.36,53.39,53.36,53.37,10200.0,37.5533,37.5745,37.5533,37.5604,10200.0
2009-12-29 13:45:00,53.38,53.4,53.33,53.36,15900.0,37.5674,37.5815,37.5322,37.5533,15900.0
2009-12-29 13:50:00,53.36,53.4,53.36,53.37,10200.0,37.5533,37.5815,37.5533,37.5604,10200.0
2009-12-29 13:55:00,53.37,53.43,53.37,53.43,5900.0,37.5604,37.6026,37.5604,37.6026,5900.0
2009-12-29 14:00:00,53.42,53.45,53.42,53.44,9600.0,37.5956,37.6167,37.5956,37.6096,9600.0
2009-12-29 14:05:00,53.45,53.48,53.42,53.42,12800.0,37.6167,37.6378,37.5956,37.5956,12800.0
2009-12-29 14:10:00,53.43,53.43,53.35,53.35,19800.0,37.6026,37.6026,37.5463,37.5463,19800.0
2009-12-29 14:15:00,53.34,53.41,53.34,53.37,18400.0,37.5393,37.5885,37.5393,37.5604,18400.0
2009-12-29 14:20:00,53.37,53.39,53.29,53.33,22600.0,37.5604,37.5745,37.5041,37.5322,22600.0
2009-12-29 14:25:00,53.34,53.37,53.33,53.36,10600.0,37.5393,37.5604,37.5322,37.5533,10600.0
2009-12-29 14:30:00,53.36,53.37,53.35,53.37,3200.0,37.5533,37.5604,37.5463,37.5604,3200.0
2009-12-29 14:35:00,53.38,53.38,53.37,53.38,9700.0,37.5674,37.5674,37.5604,37.5674,9700.0
2009-12-29 14:40:00,53.38,53.38,53.32,53.34,19300.0,37.5674,37.5674,37.5252,37.5393,19300.0
2009-12-29 14:45:00,53.34,53.38,53.32,53.38,11700.0,37.5393,37.5674,37.5252,37.5674,11700.0
2009-12-29 14:50:00,53.39,53.4,53.35,53.4,15200.0,37.5745,37.5815,37.5463,37.5815,15200.0
2009-12-29 14:55:00,53.41,53.42,53.38,53.39,6700.0,37.5885,37.5956,37.5674,37.5745,6700.0
2009-12-29 15:00:00,53.38,53.48,53.38,53.42,22100.0,37.5674,37.6378,37.5674,37.5956,22100.0
2009-12-29 15:05:00,53.42,53.42,53.37,53.4,26500.0,37.5956,37.5956,37.5604,37.5815,26500.0
2009-12-29 15:10:00,53.4,53.4,53.37,53.37,7500.0,37.5815,37.5815,37.5604,37.5604,7500.0
2009-12-29 15:15:00,53.37,53.4,53.37,53.4,5800.0,37.5604,37.5815,37.5604,37.5815,5800.0
2009-12-29 15:20:00,53.4,53.44,53.38,53.42,16500.0,37.5815,37.6096,37.5674,37.5956,16500.0
2009-12-29 15:25:00,53.42,53.42,53.34,53.36,21400.0,37.5956,37.5956,37.5393,37.5533,21400.0
2009-12-29 15:30:00,53.35,53.37,53.33,53.35,17500.0,37.5463,37.5604,37.5322,37.5463,17500.0
2009-12-29 15:35:00,53.36,53.4,53.34,53.39,7800.0,37.5533,37.5815,37.5393,37.5745,7800.0
2009-12-29 15:40:00,53.39,53.41,53.38,53.41,23800.0,37.5745,37.5885,37.5674,37.5885,23800.0
2009-12-29 15:45:00,53.41,53.46,53.41,53.46,17300.0,37.5885,37.6237,37.5885,37.6237,17300.0
2009-12-29 15:50:00,53.45,53.45,53.35,53.36,32100.0,37.6167,37.6167,37.5463,37.5533,32100.0
2009-12-29 15:55:00,53.35,53.36,53.31,53.31,60600.0,37.5463,37.5533,37.5182,37.5182,60600.0
2009-12-30 09:30:00,53.2,53.27,53.12,53.22,25200.0,37.4407,37.49,37.3844,37.4548,25200.0
2009-12-30 09:35:00,53.23,53.23,53.08,53.19,17300.0,37.4618,37.4618,37.3563,37.4337,17300.0
2009-12-30 09:40:00,53.19,53.27,53.14,53.17,43900.0,37.4337,37.49,37.3985,37.4196,43900.0
2009-12-30 09:45:00,53.16,53.32,53.16,53.28,35000.0,37.4126,37.5252,37.4126,37.497,35000.0
2009-12-30 09:50:00,53.27,53.32,53.27,53.3,13800.0,37.49,37.5252,37.49,37.5111,13800.0
2009-12-30 09:55:00,53.3,53.39,53.3,53.39,9400.0,37.5111,37.5745,37.5111,37.5745,9400.0
2009-12-30 10:00:00,53.4,53.43,53.37,53.42,8000.0,37.5815,37.6026,37.5604,37.5956,8000.0
2009-12-30 10:05:00,53.42,53.5,53.42,53.49,13300.0,37.5956,37.6519,37.5956,37.6448,13300.0
2009-12-30 10:10:00,53.5,53.5,53.38,53.39,10900.0,37.6519,37.6519,37.5674,37.5745,10900.0
2009-12-30 10:15:00,53.39,53.5,53.39,53.48,11300.0,37.5745,37.6519,37.5745,37.6378,11300.0
2009-12-30 10:20:00,53.49,53.49,53.43,53.44,9300.0,37.6448,37.6448,37.6026,37.6096,9300.0
2009-12-30 10:25:00,53.44,53.47,53.42,53.46,12600.0,37.6096,37.6308,37.5956,37.6237,12600.0
2009-12-30 10:30:00,53.47,53.5,53.37,53.38,20800.0,37.6308,37.6519,37.5604,37.5674,20800.0
2009-12-30 10:35:00,53.38,53.39,53.3,53.32,11600.0,37.5674,37.5745,37.5111,37.5252,11600.0
2009-12-30 10:40:00,53.3,53.36,53.27,53.34,10500.0,37.5111,37.5533,37.49,37.5393,10500.0
2009-12-30 10:45:00,53.34,53.38,53.33,53.36,5700.0,37.5393,37.5674,37.5322,37.5533,5700.0
2009-12-30 10:50:00,53.37,53.37,53.33,53.33,14800.0,37.5604,37.5604,37.5322,37.5322,14800.0
2009-12-30 10:55:00,53.32,53.35,53.3,53.34,5800.0,37.5252,37.5463,37.5111,37.5393,5800.0
2009-12-30 11:00:00,53.35,53.39,53.35,53.39,8000.0,37.5463,37.5745,37.5463,37.5745,8000.0
2009-12-30 11:05:00,53.39,53.44,53.31,53.32,17300.0,37.5745,37.6096,37.5182,37.5252,17300.0
2009-12-30 11:10:00,53.32,53.36,53.29,53.35,11100.0,37.5252,37.5533,37.5041,37.5463,11100.0
2009-12-30 11:15:00,53.35,53.35,53.25,53.25,8900.0,37.5463,37.5463,37.4759,37.4759,8900.0
2009-12-30 11:20:00,53.25,53.26,53.2,53.2,16100.0,37.4759,37.483,37.4407,37.4407,16100.0
2009-12-30 11:25:00,53.2,53.2,53.14,53.16,15300.0,37.4407,37.4407,37.3985,37.4126,15300.0
2009-12-30 11:30:00,53.17,53.21,53.17,53.19,12300.0,37.4196,37.4478,37.4196,37.4337,12300.0
2009-12-30 11:35:00,53.2,53.26,53.19,53.21,23200.0,37.4407,37.483,37.4337,37.4478,23200.0
2009-12-30 11:40:00,53.22,53.23,53.21,53.21,15000.0,37.4548,37.4618,37.4478,37.4478,15000.0
2009-12-30 11:45:00,53.22,53.26,53.2,53.26,22900.0,37.4548,37.483,37.4407,37.483,22900.0
2009-12-30 11:50:00,53.27,53.37,53.27,53.37,9200.0,37.49,37.5604,37.49,37.5604,9200.0
2009-12-30 11:55:00,53.35,53.36,53.33,53.34,7600.0,37.5463,37.5533,37.5322,37.5393,7600.0
2009-12-30 12:00:00,53.34,53.39,53.34,53.38,13200.0,37.5393,37.5745,37.5393,37.5674,13200.0
2009-12-30 12:05:00,53.39,53.46,53.39,53.44,16000.0,37.5745,37.6237,37.5745,37.6096,16000.0
2009-12-30 12:10:00,53.43,53.44,53.41,53.41,5100.0,37.6026,37.6096,37.5885,37.5885,5100.0
2009-12-30 12:15:00,53.42,53.42,53.41,53.41,3800.0,37.5956,37.5956,37.5885,37.5885,3800.0
2009-12-30 12:20:00,53.42,53.44,53.4,53.4,15600.0,37.5956,37.6096,37.5815,37.5815,15600.0
2009-12-30 12:25:00,53.41,53.42,53.39,53.39,12200.0,37.5885,37.5956,37.5745,37.5745,12200.0
2009-12-30 12:30:00,53.39,53.39,53.34,53.35,5000.0,37.5745,37.5745,37.5393,37.5463,5000.0
2009-12-30 12:35:00,53.34,53.35,53.29,53.29,5600.0,37.5393,37.5463,37.5041,37.5041,5600.0
2009-12-30 12:40:00,53.29,53.29,53.25,53.25,1800.0,37.5041,37.5041,37.4759,37.4759,1800.0
2009-12-30 12:45:00,53.25,53.25,53.24,53.25,6800.0,37.4759,37.4759,37.4689,37.4759,6800.0
2009-12-30 12:50:00,53.24,53.24,53.22,53.24,8900.0,37.4689,37.4689,37.4548,37.4689,8900.0
2009-12-30 12:55:00,53.24,53.28,53.24,53.27,5500.0,37.4689,37.497,37.4689,37.49,5500.0
2009-12-30 13:00:00,53.28,53.34,53.28,53.31,5800.0,37.497,37.5393,37.497,37.5182,5800.0
2009-12-30 13:05:00,53.31,53.31,53.24,53.24,2700.0,37.5182,37.5182,37.4689,37.4689,2700.0
2009-12-30 13:10:00,53.23,53.23,53.21,53.23,4600.0,37.4618,37.4618,37.4478,37.4618,4600.0
2009-12-30 13:15:00,53.23,53.24,53.22,53.24,6700.0,37.4618,37.4689,37.4548,37.4689,6700.0
2009-12-30 13:20:00,53.24,53.25,53.23,53.25,5900.0,37.4689,37.4759,37.4618,37.4759,5900.0
2009-12-30 13:25:00,53.24,53.25,53.23,53.23,4300.0,37.4689,37.4759,37.4618,37.4618,4300.0
2009-12-30 13:30:00,53.24,53.24,53.15,53.15,32700.0,37.4689,37.4689,37.4055,37.4055,32700.0
2009-12-30 13:35:00,53.15,53.17,53.14,53.16,2500.0,37.4055,37.4196,37.3985,37.4126,2500.0
2009-12-30 13:40:00,53.17,53.24,53.17,53.24,3700.0,37.4196,37.4689,37.4196,37.4689,3700.0
2009-12-30 13:45:00,53.25,53.25,53.21,53.21,3400.0,37.4759,37.4759,37.4478,37.4478,3400.0
2009-12-30 13:50:00,53.21,53.21,53.17,53.17,2500.0,37.4478,37.4478,37.4196,37.4196,2500.0
2009-12-30 13:55:00,53.18,53.18,53.16,53.17,2000.0,37.4267,37.4267,37.4126,37.4196,2000.0
2009-12-30 14:00:00,53.17,53.17,53.16,53.17,4500.0,37.4196,37.4196,37.4126,37.4196,4500.0
2009-12-30 14:05:00,53.16,53.19,53.16,53.19,8900.0,37.4126,37.4337,37.4126,37.4337,8900.0
2009-12-30 14:10:00,53.19,53.21,53.19,53.2,3400.0,37.4337,37.4478,37.4337,37.4407,3400.0
2009-12-30 14:15:00,53.2,53.21,53.17,53.18,5800.0,37.4407,37.4478,37.4196,37.4267,5800.0
2009-12-30 14:20:00,53.18,53.21,53.17,53.21,7700.0,37.4267,37.4478,37.4196,37.4478,7700.0
2009-12-30 14:25:00,53.21,53.21,53.19,53.19,6200.0,37.4478,37.4478,37.4337,37.4337,6200.0
2009-12-30 14:30:00,53.2,53.26,53.19,53.26,7800.0,37.4407,37.483,37.4337,37.483,7800.0
2009-12-30 14:35:00,53.26,53.31,53.25,53.31,10000.0,37.483,37.5182,37.4759,37.5182,10000.0
2009-12-30 14:40:00,53.31,53.31,53.27,53.27,7200.0,37.5182,37.5182,37.49,37.49,7200.0
2009-12-30 14:45:00,53.27,53.32,53.24,53.32,8300.0,37.49,37.5252,37.4689,37.5252,8300.0
2009-12-30 14:50:00,53.33,53.34,53.29,53.31,5100.0,37.5322,37.5393,37.5041,37.5182,5100.0
2009-12-30 14:55:00,53.32,53.35,53.31,53.35,6500.0,37.5252,37.5463,37.5182,37.5463,6500.0
2009-12-30 15:00:00,53.35,53.35,53.25,53.28,15400.0,37.5463,37.5463,37.4759,37.497,15400.0
2009-12-30 15:05:00,53.28,53.3,53.27,53.28,7800.0,37.497,37.5111,37.49,37.497,7800.0
2009-12-30 15:10:00,53.29,53.29,53.21,53.25,29300.0,37.5041,37.5041,37.4478,37.4759,29300.0
2009-12-30 15:15:00,53.24,53.28,53.21,53.22,9700.0,37.4689,37.497,37.4478,37.4548,9700.0
2009-12-30 15:20:00,53.22,53.27,53.22,53.27,12500.0,37.4548,37.49,37.4548,37.49,12500.0
2009-12-30 15:25:00,53.27,53.27,53.25,53.26,8900.0,37.49,37.49,37.4759,37.483,8900.0
2009-12-30 15:30:00,53.27,53.3,53.24,53.24,28700.0,37.49,37.5111,37.4689,37.4689,28700.0
2009-12-30 15:35:00,53.24,53.24,53.2,53.21,14000.0,37.4689,37.4689,37.4407,37.4478,14000.0
2009-12-30 15:40:00,53.22,53.24,53.2,53.23,21000.0,37.4548,37.4689,37.4407,37.4618,21000.0
2009-12-30 15:45:00,53.23,53.24,53.22,53.24,21600.0,37.4618,37.4689,37.4548,37.4689,21600.0
2009-12-30 15:50:00,53.25,53.27,53.21,53.22,24000.0,37.4759,37.49,37.4478,37.4548,24000.0
2009-12-30 15:55:00,53.22,53.25,53.21,53.24,38300.0,37.4548,37.4759,37.4478,37.4689,38300.0
2009-12-31 09:30:00,53.19,53.3,53.16,53.24,17200.0,37.4337,37.5111,37.4126,37.4689,17200.0
2009-12-31 09:35:00,53.24,53.25,53.15,53.15,7500.0,37.4689,37.4759,37.4055,37.4055,7500.0
2009-12-31 09:40:00,53.15,53.16,53.11,53.11,6800.0,37.4055,37.4126,37.3774,37.3774,6800.0
2009-12-31 09:45:00,53.09,53.12,53.09,53.1,3400.0,37.3633,37.3844,37.3633,37.3704,3400.0
2009-12-31 09:50:00,53.11,53.15,53.08,53.09,13900.0,37.3774,37.4055,37.3563,37.3633,13900.0
2009-12-31 09:55:00,53.09,53.1,53.08,53.09,3100.0,37.3633,37.3704,37.3563,37.3633,3100.0
2009-12-31 10:00:00,53.08,53.09,53.05,53.05,2800.0,37.3563,37.3633,37.3352,37.3352,2800.0
2009-12-31 10:05:00,53.07,53.08,53.03,53.07,9700.0,37.3492,37.3563,37.3211,37.3492,9700.0
2009-12-31 10:10:00,53.09,53.09,53.02,53.04,12200.0,37.3633,37.3633,37.3141,37.3281,12200.0
2009-12-31 10:15:00,53.05,53.08,53.04,53.04,7400.0,37.3352,37.3563,37.3281,37.3281,7400.0
2009-12-31 10:20:00,53.04,53.05,53.02,53.04,3200.0,37.3281,37.3352,37.3141,37.3281,3200.0
2009-12-31 10:25:00,53.04,53.04,53.0,53.01,3200.0,37.3281,37.3281,37.3,37.307,3200.0
2009-12-31 10:30:00,53.0,53.04,53.0,53.03,12200.0,37.3,37.3281,37.3,37.3211,12200.0
2009-12-31 10:35:00,53.02,53.02,52.98,52.98,15600.0,37.3141,37.3141,37.2859,37.2859,15600.0
2009-12-31 10:40:00,52.97,53.05,52.97,53.04,5700.0,37.2789,37.3352,37.2789,37.3281,5700.0
2009-12-31 10:45:00,53.02,53.05,53.02,53.04,3600.0,37.3141,37.3352,37.3141,37.3281,3600.0
2009-12-31 10:50:00,53.05,53.05,53.01,53.01,2500.0,37.3352,37.3352,37.307,37.307,2500.0
2009-12-31 10:55:00,52.99,53.01,52.97,52.97,4200.0,37.2929,37.307,37.2789,37.2789,4200.0
2009-12-31 11:00:00,52.97,52.99,52.97,52.97,6500.0,37.2789,37.2929,37.2789,37.2789,6500.0
2009-12-31 11:05:00,52.96,52.96,52.85,52.85,9700.0,37.2718,37.2718,37.1944,37.1944,9700.0
2009-12-31 11:10:00,52.86,52.9,52.82,52.85,8800.0,37.2015,37.2296,37.1733,37.1944,8800.0
2009-12-31 11:15:00,52.85,52.86,52.8,52.82,6600.0,37.1944,37.2015,37.1592,37.1733,6600.0
2009-12-31 11:20:00,52.81,52.88,52.81,52.88,9200.0,37.1663,37.2155,37.1663,37.2155,9200.0
2009-12-31 11:25:00,52.87,52.89,52.86,52.86,6200.0,37.2085,37.2226,37.2015,37.2015,6200.0
2009-12-31 11:30:00,52.86,52.92,52.83,52.9,17300.0,37.2015,37.2437,37.1803,37.2296,17300.0
2009-12-31 11:35:00,52.9,52.95,52.9,52.95,5100.0,37.2296,37.2648,37.2296,37.2648,5100.0
2009-12-31 11:40:00,52.96,52.97,52.94,52.95,7700.0,37.2718,37.2789,37.2578,37.2648,7700.0
2009-12-31 11:45:00,52.95,52.97,52.91,52.97,10300.0,37.2648,37.2789,37.2366,37.2789,10300.0
2009-12-31 11:50:00,52.97,53.0,52.97,52.99,13000.0,37.2789,37.3,37.2789,37.2929,13000.0
2009-12-31 11:55:00,52.97,52.99,52.93,52.94,11100.0,37.2789,37.2929,37.2507,37.2578,11100.0
2009-12-31 12:00:00,52.94,52.98,52.92,52.98,11700.0,37.2578,37.2859,37.2437,37.2859,11700.0
2009-12-31 12:05:00,52.98,52.99,52.96,52.99,8100.0,37.2859,37.2929,37.2718,37.2929,8100.0
2009-12-31 12:10:00,52.98,52.98,52.95,52.95,4700.0,37.2859,37.2859,37.2648,37.2648,4700.0
2009-12-31 12:15:00,52.96,52.99,52.95,52.96,4300.0,37.2718,37.2929,37.2648,37.2718,4300.0
2009-12-31 12:20:00,52.97,53.0,52.96,53.0,7600.0,37.2789,37.3,37.2718,37.3,7600.0
2009-12-31 12:25:00,53.0,53.04,52.99,53.0,15000.0,37.3,37.3281,37.2929,37.3,15000.0
2009-12-31 12:30:00,53.01,53.02,52.93,52.94,13400.0,37.307,37.3141,37.2507,37.2578,13400.0
2009-12-31 12:35:00,52.94,52.94,52.9,52.91,9900.0,37.2578,37.2578,37.2296,37.2366,9900.0
2009-12-31 12:40:00,52.92,52.99,52.91,52.98,14900.0,37.2437,37.2929,37.2366,37.2859,14900.0
2009-12-31 12:45:00,52.99,53.03,52.98,53.02,6400.0,37.2929,37.3211,37.2859,37.3141,6400.0
2009-12-31 12:50:00,53.01,53.02,52.97,53.0,5300.0,37.307,37.3141,37.2789,37.3,5300.0
2009-12-31 12:55:00,52.99,53.01,52.98,53.0,9900.0,37.2929,37.307,37.2859,37.3,9900.0
2009-12-31 13:00:00,52.99,52.99,52.96,52.98,6600.0,37.2929,37.2929,37.2718,37.2859,6600.0
2009-12-31 13:05:00,52.98,52.98,52.95,52.97,9600.0,37.2859,37.2859,37.2648,37.2789,9600.0
2009-12-31 13:10:00,52.98,53.02,52.97,53.01,12800.0,37.2859,37.3141,37.2789,37.307,12800.0
2009-12-31 13:15:00,53.0,53.01,52.99,53.01,14500.0,37.3,37.307,37.2929,37.307,14500.0
2009-12-31 13:20:00,53.01,53.01,52.98,52.99,5100.0,37.307,37.307,37.2859,37.2929,5100.0
2009-12-31 13:25:00,52.99,52.99,52.95,52.95,6500.0,37.2929,37.2929,37.2648,37.2648,6500.0
2009-12-31 13:30:00,52.96,52.98,52.95,52.97,5800.0,37.2718,37.2859,37.2648,37.2789,5800.0
2009-12-31 13:35:00,52.97,53.02,52.97,53.01,6000.0,37.2789,37.3141,37.2789,37.307,6000.0
2009-12-31 13:40:00,53.02,53.02,52.96,52.96,5300.0,37.3141,37.3141,37.2718,37.2718,5300.0
2009-12-31 13:45:00,52.96,52.98,52.94,52.97,9200.0,37.2718,37.2859,37.2578,37.2789,9200.0
2009-12-31 13:50:00,52.97,52.99,52.95,52.98,5500.0,37.2789,37.2929,37.2648,37.2859,5500.0
2009-12-31 13:55:00,52.99,52.99,52.95,52.96,4600.0,37.2929,37.2929,37.2648,37.2718,4600.0
2009-12-31 14:00:00,52.96,52.97,52.9,52.91,10300.0,37.2718,37.2789,37.2296,37.2366,10300.0
2009-12-31 14:05:00,52.9,52.96,52.9,52.96,3800.0,37.2296,37.2718,37.2296,37.2718,3800.0
2009-12-31 14:10:00,52.96,52.97,52.94,52.94,6200.0,37.2718,37.2789,37.2578,37.2578,6200.0
2009-12-31 14:15:00,52.94,52.95,52.89,52.89,12500.0,37.2578,37.2648,37.2226,37.2226,12500.0
2009-12-31 14:20:00,52.9,52.9,52.88,52.9,4700.0,37.2296,37.2296,37.2155,37.2296,4700.0
2009-12-31 14:25:00,52.89,53.0,52.89,52.99,20000.0,37.2226,37.3,37.2226,37.2929,20000.0
2009-12-31 14:30:00,52.99,52.99,52.93,52.94,4700.0,37.2929,37.2929,37.2507,37.2578,4700.0
2009-12-31 14:35:00,52.94,52.96,52.9,52.91,9200.0,37.2578,37.2718,37.2296,37.2366,9200.0
2009-12-31 14:40:00,52.9,52.91,52.88,52.9,7700.0,37.2296,37.2366,37.2155,37.2296,7700.0
2009-12-31 14:45:00,52.89,52.89,52.85,52.86,6800.0,37.2226,37.2226,37.1944,37.2015,6800.0
2009-12-31 14:50:00,52.86,52.88,52.83,52.88,10600.0,37.2015,37.2155,37.1803,37.2155,10600.0
2009-12-31 14:55:00,52.88,52.92,52.87,52.87,4900.0,37.2155,37.2437,37.2085,37.2085,4900.0
2009-12-31 15:00:00,52.87,52.92,52.87,52.9,13200.0,37.2085,37.2437,37.2085,37.2296,13200.0
2009-12-31 15:05:00,52.9,52.9,52.83,52.83,19900.0,37.2296,37.2296,37.1803,37.1803,19900.0
2009-12-31 15:10:00,52.83,52.89,52.83,52.89,12800.0,37.1803,37.2226,37.1803,37.2226,12800.0
2009-12-31 15:15:00,52.88,52.92,52.88,52.91,13500.0,37.2155,37.2437,37.2155,37.2366,13500.0
2009-12-31 15:20:00,52.92,52.92,52.84,52.84,11500.0,37.2437,37.2437,37.1874,37.1874,11500.0
2009-12-31 15:25:00,52.82,52.84,52.81,52.82,18100.0,37.1733,37.1874,37.1663,37.1733,18100.0
2009-12-31 15:30:00,52.83,52.85,52.81,52.82,22600.0,37.1803,37.1944,37.1663,37.1733,22600.0
2009-12-31 15:35:00,52.8,52.81,52.67,52.7,32400.0,37.1592,37.1663,37.0677,37.0888,32400.0
2009-12-31 15:40:00,52.7,52.71,52.62,52.67,36500.0,37.0888,37.0959,37.0325,37.0677,36500.0
2009-12-31 15:45:00,52.67,52.67,52.5,52.55,52800.0,37.0677,37.0677,36.9481,36.9833,52800.0
2009-12-31 15:50:00,52.55,52.59,52.54,52.54,38100.0,36.9833,37.0114,36.9762,36.9762,38100.0
2009-12-31 15:55:00,52.53,52.53,52.38,52.39,110300.0,36.9692,36.9692,36.8636,36.8707,110300.0
2010-01-04 09:30:00,52.83,52.83,52.61,52.61,39200.0,37.1803,37.1803,37.0255,37.0255,39200.0
2010-01-04 09:35:00,52.62,52.75,52.61,52.67,23200.0,37.0325,37.124,37.0255,37.0677,23200.0
2010-01-04 09:40:00,52.67,52.74,52.63,52.66,15200.0,37.0677,37.117,37.0396,37.0607,15200.0
2010-01-04 09:45:00,52.67,52.76,52.64,52.68,38300.0,37.0677,37.1311,37.0466,37.0748,38300.0
2010-01-04 09:50:00,52.67,52.68,52.57,52.63,19700.0,37.0677,37.0748,36.9974,37.0396,19700.0
2010-01-04 09:55:00,52.63,52.64,52.57,52.59,13100.0,37.0396,37.0466,36.9974,37.0114,13100.0
2010-01-04 10:00:00,52.6,52.67,52.5,52.6,21800.0,37.0185,37.0677,36.9481,37.0185,21800.0
2010-01-04 10:05:00,52.61,52.72,52.57,52.72,9500.0,37.0255,37.1029,36.9974,37.1029,9500.0
2010-01-04 10:10:00,52.72,52.74,52.7,52.72,9000.0,37.1029,37.117,37.0888,37.1029,9000.0
2010-01-04 10:15:00,52.72,52.75,52.69,52.7,8700.0,37.1029,37.124,37.0818,37.0888,8700.0
2010-01-04 10:20:00,52.7,52.7,52.63,52.65,12900.0,37.0888,37.0888,37.0396,37.0537,12900.0
2010-01-04 10:25:00,52.64,52.74,52.64,52.72,11100.0,37.0466,37.117,37.0466,37.1029,11100.0
2010-01-04 10:30:00,52.72,52.74,52.62,52.63,13100.0,37.1029,37.117,37.0325,37.0396,13100.0
2010-01-04 10:35:00,52.62,52.63,52.56,52.6,24200.0,37.0325,37.0396,36.9903,37.0185,24200.0
2010-01-04 10:40:00,52.59,52.67,52.59,52.67,11300.0,37.0114,37.0677,37.0114,37.0677,11300.0
2010-01-04 10:45:00,52.67,52.71,52.64,52.7,16000.0,37.0677,37.0959,37.0466,37.0888,16000.0
2010-01-04 10:50:00,52.71,52.75,52.7,52.71,20300.0,37.0959,37.124,37.0888,37.0959,20300.0
2010-01-04 10:55:00,52.72,52.75,52.67,52.67,12800.0,37.1029,37.124,37.0677,37.0677,12800.0
2010-01-04 11:00:00,52.69,52.72,52.68,52.69,8600.0,37.0818,37.1029,37.0748,37.0818,8600.0
2010-01-04 11:05:00,52.7,52.7,52.68,52.69,11900.0,37.0888,37.0888,37.0748,37.0818,11900.0
2010-01-04 11:10:00,52.69,52.7,52.64,52.64,13300.0,37.0818,37.0888,37.0466,37.0466,13300.0
2010-01-04 11:15:00,52.65,52.65,52.56,52.57,16300.0,37.0537,37.0537,36.9903,36.9974,16300.0
2010-01-04 11:20:00,52.56,52.58,52.55,52.56,22100.0,36.9903,37.0044,36.9833,36.9903,22100.0
2010-01-04 11:25:00,52.57,52.58,52.45,52.46,45300.0,36.9974,37.0044,36.9129,36.9199,45300.0
2010-01-04 11:30:00,52.46,52.49,52.44,52.44,16000.0,36.9199,36.9411,36.9059,36.9059,16000.0
2010-01-04 11:35:00,52.46,52.46,52.33,52.33,16700.0,36.9199,36.9199,36.8285,36.8285,16700.0
2010-01-04 11:40:00,52.34,52.38,52.32,52.36,17000.0,36.8355,36.8636,36.8214,36.8496,17000.0
2010-01-04 11:45:00,52.35,52.36,52.3,52.32,23700.0,36.8425,36.8496,36.8073,36.8214,23700.0
2010-01-04 11:50:00,52.33,52.41,52.31,52.41,12500.0,36.8285,36.8848,36.8144,36.8848,12500.0
2010-01-04 11:55:00,52.4,52.41,52.37,52.37,12400.0,36.8777,36.8848,36.8566,36.8566,12400.0
2010-01-04 12:00:00,52.37,52.37,52.35,52.36,13200.0,36.8566,36.8566,36.8425,36.8496,13200.0
2010-01-04 12:05:00,52.36,52.37,52.3,52.3,13700.0,36.8496,36.8566,36.8073,36.8073,13700.0
2010-01-04 12:10:00,52.3,52.31,52.26,52.28,13700.0,36.8073,36.8144,36.7792,36.7933,13700.0
2010-01-04 12:15:00,52.28,52.3,52.27,52.28,61200.0,36.7933,36.8073,36.7862,36.7933,61200.0
2010-01-04 12:20:00,52.28,52.3,52.26,52.27,13800.0,36.7933,36.8073,36.7792,36.7862,13800.0
2010-01-04 12:25:00,52.28,52.29,52.24,52.25,9700.0,36.7933,36.8003,36.7651,36.7722,9700.0
2010-01-04 12:30:00,52.25,52.25,52.22,52.22,6900.0,36.7722,36.7722,36.751,36.751,6900.0
2010-01-04 12:35:00,52.22,52.22,52.17,52.19,14800.0,36.751,36.751,36.7158,36.7299,14800.0
2010-01-04 12:40:00,52.19,52.19,52.14,52.16,12500.0,36.7299,36.7299,36.6947,36.7088,12500.0
2010-01-04 12:45:00,52.15,52.18,52.12,52.13,11400.0,36.7018,36.7229,36.6807,36.6877,11400.0
2010-01-04 12:50:00,52.13,52.13,52.05,52.06,14500.0,36.6877,36.6877,36.6314,36.6384,14500.0
2010-01-04 12:55:00,52.05,52.06,52.04,52.06,9900.0,36.6314,36.6384,36.6244,36.6384,9900.0
2010-01-04 13:00:00,52.06,52.12,52.04,52.12,14900.0,36.6384,36.6807,36.6244,36.6807,14900.0
2010-01-04 13:05:00,52.12,52.22,52.12,52.22,14600.0,36.6807,36.751,36.6807,36.751,14600.0
2010-01-04 13:10:00,52.22,52.3,52.22,52.3,27800.0,36.751,36.8073,36.751,36.8073,27800.0
2010-01-04 13:15:00,52.29,52.35,52.29,52.35,6600.0,36.8003,36.8425,36.8003,36.8425,6600.0
2010-01-04 13:20:00,52.35,52.39,52.34,52.37,13400.0,36.8425,36.8707,36.8355,36.8566,13400.0
2010-01-04 13:25:00,52.37,52.4,52.36,52.37,16100.0,36.8566,36.8777,36.8496,36.8566,16100.0
2010-01-04 13:30:00,52.37,52.38,52.33,52.33,7000.0,36.8566,36.8636,36.8285,36.8285,7000.0
2010-01-04 13:35:00,52.34,52.34,52.25,52.25,17100.0,36.8355,36.8355,36.7722,36.7722,17100.0
2010-01-04 13:40:00,52.25,52.3,52.24,52.3,19700.0,36.7722,36.8073,36.7651,36.8073,19700.0
2010-01-04 13:45:00,52.3,52.31,52.26,52.26,12100.0,36.8073,36.8144,36.7792,36.7792,12100.0
2010-01-04 13:50:00,52.26,52.26,52.18,52.22,21500.0,36.7792,36.7792,36.7229,36.751,21500.0
2010-01-04 13:55:00,52.22,52.24,52.22,52.22,15200.0,36.751,36.7651,36.751,36.751,15200.0
2010-01-04 14:00:00,52.23,52.26,52.22,52.26,16800.0,36.7581,36.7792,36.751,36.7792,16800.0
2010-01-04 14:05:00,52.26,52.3,52.25,52.3,14200.0,36.7792,36.8073,36.7722,36.8073,14200.0
2010-01-04 14:10:00,52.29,52.3,52.28,52.28,11100.0,36.8003,36.8073,36.7933,36.7933,11100.0
2010-01-04 14:15:00,52.28,52.28,52.24,52.24,21500.0,36.7933,36.7933,36.7651,36.7651,21500.0
2010-01-04 14:20:00,52.25,52.25,52.22,52.22,11200.0,36.7722,36.7722,36.751,36.751,11200.0
2010-01-04 14:25:00,52.22,52.25,52.21,52.25,19800.0,36.751,36.7722,36.744,36.7722,19800.0
2010-01-04 14:30:00,52.25,52.26,52.24,52.25,19600.0,36.7722,36.7792,36.7651,36.7722,19600.0
2010-01-04 14:35:00,52.26,52.29,52.23,52.24,28900.0,36.7792,36.8003,36.7581,36.7651,28900.0
2010-01-04 14:40:00,52.26,52.31,52.26,52.3,22200.0,36.7792,36.8144,36.7792,36.8073,22200.0
2010-01-04 14:45:00,52.31,52.35,52.3,52.33,20200.0,36.8144,36.8425,36.8073,36.8285,20200.0
2010-01-04 14:50:00,52.33,52.34,52.33,52.34,10700.0,36.8285,36.8355,36.8285,36.8355,10700.0
2010-01-04 14:55:00,52.33,52.34,52.31,52.31,24400.0,36.8285,36.8355,36.8144,36.8144,24400.0
2010-01-04 15:00:00,52.3,52.38,52.27,52.38,18500.0,36.8073,36.8636,36.7862,36.8636,18500.0
2010-01-04 15:05:00,52.37,52.4,52.37,52.39,23300.0,36.8566,36.8777,36.8566,36.8707,23300.0
2010-01-04 15:10:00,52.4,52.4,52.38,52.38,16700.0,36.8777,36.8777,36.8636,36.8636,16700.0
2010-01-04 15:15:00,52.38,52.44,52.38,52.43,28600.0,36.8636,36.9059,36.8636,36.8988,28600.0
2010-01-04 15:20:00,52.43,52.46,52.42,52.43,30900.0,36.8988,36.9199,36.8918,36.8988,30900.0
2010-01-04 15:25:00,52.43,52.53,52.43,52.53,85800.0,36.8988,36.9692,36.8988,36.9692,85800.0
2010-01-04 15:30:00,52.53,52.62,52.52,52.6,45100.0,36.9692,37.0325,36.9622,37.0185,45100.0
2010-01-04 15:35:00,52.6,52.62,52.55,52.6,35700.0,37.0185,37.0325,36.9833,37.0185,35700.0
2010-01-04 15:40:00,52.61,52.61,52.54,52.55,50900.0,37.0255,37.0255,36.9762,36.9833,50900.0
2010-01-04 15:45:00,52.55,52.63,52.54,52.63,46100.0,36.9833,37.0396,36.9762,37.0396,46100.0
2010-01-04 15:50:00,52.62,52.63,52.56,52.57,34400.0,37.0325,37.0396,36.9903,36.9974,34400.0
2010-01-04 15:55:00,52.57,52.63,52.52,52.61,103600.0,36.9974,37.0396,36.9622,37.0255,103600.0
2010-01-05 09:30:00,52.56,52.93,52.5,52.89,42000.0,36.9903,37.2507,36.9481,37.2226,42000.0
2010-01-05 09:35:00,52.89,53.01,52.79,53.0,37700.0,37.2226,37.307,37.1522,37.3,37700.0
2010-01-05 09:40:00,53.0,53.01,52.89,52.9,29200.0,37.3,37.307,37.2226,37.2296,29200.0
2010-01-05 09:45:00,52.9,52.98,52.66,52.69,33300.0,37.2296,37.2859,37.0607,37.0818,33300.0
2010-01-05 09:50:00,52.7,52.74,52.68,52.69,13400.0,37.0888,37.117,37.0748,37.0818,13400.0
2010-01-05 09:55:00,52.69,52.7,52.58,52.58,24700.0,37.0818,37.0888,37.0044,37.0044,24700.0
2010-01-05 10:00:00,52.59,52.8,52.53,52.8,36500.0,37.0114,37.1592,36.9692,37.1592,36500.0
2010-01-05 10:05:00,52.8,52.86,52.76,52.86,14200.0,37.1592,37.2015,37.1311,37.2015,14200.0
2010-01-05 10:10:00,52.85,52.93,52.85,52.9,15700.0,37.1944,37.2507,37.1944,37.2296,15700.0
2010-01-05 10:15:00,52.9,52.91,52.85,52.85,13000.0,37.2296,37.2366,37.1944,37.1944,13000.0
2010-01-05 10:20:00,52.85,52.94,52.84,52.94,18000.0,37.1944,37.2578,37.1874,37.2578,18000.0
2010-01-05 10:25:00,52.91,53.03,52.91,53.03,23300.0,37.2366,37.3211,37.2366,37.3211,23300.0
2010-01-05 10:30:00,53.03,53.2,53.02,53.2,37500.0,37.3211,37.4407,37.3141,37.4407,37500.0
2010-01-05 10:35:00,53.19,53.38,53.19,53.38,27800.0,37.4337,37.5674,37.4337,37.5674,27800.0
2010-01-05 10:40:00,53.37,53.49,53.35,53.47,49600.0,37.5604,37.6448,37.5463,37.6308,49600.0
2010-01-05 10:45:00,53.49,53.51,53.43,53.43,27800.0,37.6448,37.6589,37.6026,37.6026,27800.0
2010-01-05 10:50:00,53.45,53.54,53.35,53.53,39400.0,37.6167,37.68,37.5463,37.673,39400.0
2010-01-05 10:55:00,53.53,53.62,53.5,53.6,32800.0,37.673,37.7363,37.6519,37.7222,32800.0
2010-01-05 11:00:00,53.6,53.6,53.45,53.45,19900.0,37.7222,37.7222,37.6167,37.6167,19900.0
2010-01-05 11:05:00,53.44,53.44,53.37,53.39,14700.0,37.6096,37.6096,37.5604,37.5745,14700.0
2010-01-05 11:10:00,53.4,53.4,53.34,53.38,20200.0,37.5815,37.5815,37.5393,37.5674,20200.0
2010-01-05 11:15:00,53.36,53.4,53.33,53.37,23600.0,37.5533,37.5815,37.5322,37.5604,23600.0
2010-01-05 11:20:00,53.37,53.42,53.36,53.42,21200.0,37.5604,37.5956,37.5533,37.5956,21200.0
2010-01-05 11:25:00,53.42,53.46,53.41,53.42,22000.0,37.5956,37.6237,37.5885,37.5956,22000.0
2010-01-05 11:30:00,53.42,53.45,53.35,53.43,16600.0,37.5956,37.6167,37.5463,37.6026,16600.0
2010-01-05 11:35:00,53.43,53.46,53.4,53.43,11800.0,37.6026,37.6237,37.5815,37.6026,11800.0
2010-01-05 11:40:00,53.42,53.45,53.37,53.39,16700.0,37.5956,37.6167,37.5604,37.5745,16700.0
2010-01-05 11:45:00,53.38,53.39,53.34,53.35,8600.0,37.5674,37.5745,37.5393,37.5463,8600.0
2010-01-05 11:50:00,53.35,53.39,53.32,53.37,13400.0,37.5463,37.5745,37.5252,37.5604,13400.0
2010-01-05 11:55:00,53.37,53.39,53.31,53.34,11300.0,37.5604,37.5745,37.5182,37.5393,11300.0
2010-01-05 12:00:00,53.33,53.33,53.29,53.29,6200.0,37.5322,37.5322,37.5041,37.5041,6200.0
2010-01-05 12:05:00,53.29,53.29,53.26,53.28,10100.0,37.5041,37.5041,37.483,37.497,10100.0
2010-01-05 12:10:00,53.29,53.33,53.28,53.3,13800.0,37.5041,37.5322,37.497,37.5111,13800.0
2010-01-05 12:15:00,53.3,53.35,53.27,53.35,19000.0,37.5111,37.5463,37.49,37.5463,19000.0
2010-01-05 12:20:00,53.33,53.53,53.33,53.51,65800.0,37.5322,37.673,37.5322,37.6589,65800.0
2010-01-05 12:25:00,53.51,53.53,53.49,53.51,16500.0,37.6589,37.673,37.6448,37.6589,16500.0
2010-01-05 12:30:00,53.51,53.57,53.49,53.56,34800.0,37.6589,37.7011,37.6448,37.6941,34800.0
2010-01-05 12:35:00,53.55,53.6,53.53,53.6,22500.0,37.6871,37.7222,37.673,37.7222,22500.0
2010-01-05 12:40:00,53.6,53.6,53.47,53.5,22000.0,37.7222,37.7222,37.6308,37.6519,22000.0
2010-01-05 12:45:00,53.47,53.5,53.35,53.4,18900.0,37.6308,37.6519,37.5463,37.5815,18900.0
2010-01-05 12:50:00,53.39,53.42,53.39,53.41,11900.0,37.5745,37.5956,37.5745,37.5885,11900.0
2010-01-05 12:55:00,53.42,53.42,53.39,53.39,11300.0,37.5956,37.5956,37.5745,37.5745,11300.0
2010-01-05 13:00:00,53.4,53.41,53.35,53.35,13900.0,37.5815,37.5885,37.5463,37.5463,13900.0
2010-01-05 13:05:00,53.36,53.48,53.35,53.36,22900.0,37.5533,37.6378,37.5463,37.5533,22900.0
2010-01-05 13:10:00,53.35,53.4,53.35,53.38,9500.0,37.5463,37.5815,37.5463,37.5674,9500.0
2010-01-05 13:15:00,53.39,53.42,53.38,53.41,9500.0,37.5745,37.5956,37.5674,37.5885,9500.0
2010-01-05 13:20:00,53.41,53.48,53.4,53.43,18000.0,37.5885,37.6378,37.5815,37.6026,18000.0
2010-01-05 13:25:00,53.42,53.44,53.4,53.42,17500.0,37.5956,37.6096,37.5815,37.5956,17500.0
2010-01-05 13:30:00,53.42,53.46,53.41,53.44,16200.0,37.5956,37.6237,37.5885,37.6096,16200.0
2010-01-05 13:35:00,53.45,53.46,53.42,53.43,8500.0,37.6167,37.6237,37.5956,37.6026,8500.0
2010-01-05 13:40:00,53.43,53.46,53.42,53.44,12500.0,37.6026,37.6237,37.5956,37.6096,12500.0
2010-01-05 13:45:00,53.43,53.44,53.28,53.29,40200.0,37.6026,37.6096,37.497,37.5041,40200.0
2010-01-05 13:50:00,53.28,53.34,53.27,53.34,13900.0,37.497,37.5393,37.49,37.5393,13900.0
2010-01-05 13:55:00,53.34,53.34,53.3,53.32,7400.0,37.5393,37.5393,37.5111,37.5252,7400.0
2010-01-05 14:00:00,53.32,53.34,53.31,53.34,11900.0,37.5252,37.5393,37.5182,37.5393,11900.0
2010-01-05 14:05:00,53.33,53.34,53.3,53.3,21700.0,37.5322,37.5393,37.5111,37.5111,21700.0
2010-01-05 14:10:00,53.29,53.31,53.25,53.28,14800.0,37.5041,37.5182,37.4759,37.497,14800.0
2010-01-05 14:15:00,53.28,53.3,53.26,53.29,14500.0,37.497,37.5111,37.483,37.5041,14500.0
2010-01-05 14:20:00,53.28,53.3,53.28,53.3,13500.0,37.497,37.5111,37.497,37.5111,13500.0
2010-01-05 14:25:00,53.29,53.32,53.29,53.3,9200.0,37.5041,37.5252,37.5041,37.5111,9200.0
2010-01-05 14:30:00,53.3,53.31,53.28,53.28,7300.0,37.5111,37.5182,37.497,37.497,7300.0
2010-01-05 14:35:00,53.29,53.3,53.28,53.29,9400.0,37.5041,37.5111,37.497,37.5041,9400.0
2010-01-05 14:40:00,53.29,53.31,53.28,53.3,9500.0,37.5041,37.5182,37.497,37.5111,9500.0
2010-01-05 14:45:00,53.3,53.34,53.29,53.33,14200.0,37.5111,37.5393,37.5041,37.5322,14200.0
2010-01-05 14:50:00,53.32,53.33,53.26,53.27,16200.0,37.5252,37.5322,37.483,37.49,16200.0
2010-01-05 14:55:00,53.26,53.3,53.25,53.3,7400.0,37.483,37.5111,37.4759,37.5111,7400.0
2010-01-05 15:00:00,53.3,53.35,53.28,53.29,14800.0,37.5111,37.5463,37.497,37.5041,14800.0
2010-01-05 15:05:00,53.28,53.34,53.28,53.34,12200.0,37.497,37.5393,37.497,37.5393,12200.0
2010-01-05 15:10:00,53.33,53.35,53.32,53.35,10200.0,37.5322,37.5463,37.5252,37.5463,10200.0
2010-01-05 15:15:00,53.35,53.39,53.34,53.39,15200.0,37.5463,37.5745,37.5393,37.5745,15200.0
2010-01-05 15:20:00,53.38,53.43,53.38,53.42,18600.0,37.5674,37.6026,37.5674,37.5956,18600.0
2010-01-05 15:25:00,53.41,53.44,53.36,53.36,15100.0,37.5885,37.6096,37.5533,37.5533,15100.0
2010-01-05 15:30:00,53.36,53.36,53.31,53.33,22100.0,37.5533,37.5533,37.5182,37.5322,22100.0
2010-01-05 15:35:00,53.32,53.33,53.31,53.33,36100.0,37.5252,37.5322,37.5182,37.5322,36100.0
2010-01-05 15:40:00,53.33,53.38,53.33,53.35,57400.0,37.5322,37.5674,37.5322,37.5463,57400.0
2010-01-05 15:45:00,53.34,53.39,53.33,53.39,42600.0,37.5393,37.5745,37.5322,37.5745,42600.0
2010-01-05 15:50:00,53.39,53.41,53.38,53.41,51700.0,37.5745,37.5885,37.5674,37.5885,51700.0
2010-01-05 15:55:00,53.41,53.41,53.33,53.37,100800.0,37.5885,37.5885,37.5322,37.5604,100800.0
2010-01-06 09:30:00,53.13,53.27,53.01,53.18,18100.0,37.3915,37.49,37.307,37.4267,18100.0
2010-01-06 09:35:00,53.16,53.28,53.1,53.26,28900.0,37.4126,37.497,37.3704,37.483,28900.0
2010-01-06 09:40:00,53.22,53.42,53.22,53.31,23900.0,37.4548,37.5956,37.4548,37.5182,23900.0
2010-01-06 09:45:00,53.27,53.4,53.26,53.39,23600.0,37.49,37.5815,37.483,37.5745,23600.0
2010-01-06 09:50:00,53.41,53.57,53.37,53.37,40200.0,37.5885,37.7011,37.5604,37.5604,40200.0
2010-01-06 09:55:00,53.39,53.43,53.17,53.25,37200.0,37.5745,37.6026,37.4196,37.4759,37200.0
2010-01-06 10:00:00,53.24,53.32,53.18,53.32,18000.0,37.4689,37.5252,37.4267,37.5252,18000.0
2010-01-06 10:05:00,53.3,53.4,53.3,53.38,47500.0,37.5111,37.5815,37.5111,37.5674,47500.0
2010-01-06 10:10:00,53.38,53.38,53.24,53.31,15300.0,37.5674,37.5674,37.4689,37.5182,15300.0
2010-01-06 10:15:00,53.31,53.43,53.31,53.38,26800.0,37.5182,37.6026,37.5182,37.5674,26800.0
2010-01-06 10:20:00,53.39,53.39,53.35,53.38,12600.0,37.5745,37.5745,37.5463,37.5674,12600.0
2010-01-06 10:25:00,53.38,53.41,53.34,53.39,12400.0,37.5674,37.5885,37.5393,37.5745,12400.0
2010-01-06 10:30:00,53.39,53.41,53.35,53.38,18800.0,37.5745,37.5885,37.5463,37.5674,18800.0
2010-01-06 10:35:00,53.38,53.4,53.29,53.3,28400.0,37.5674,37.5815,37.5041,37.5111,28400.0
2010-01-06 10:40:00,53.3,53.36,53.29,53.36,24200.0,37.5111,37.5533,37.5041,37.5533,24200.0
2010-01-06 10:45:00,53.36,53.39,53.27,53.3,35700.0,37.5533,37.5745,37.49,37.5111,35700.0
2010-01-06 10:50:00,53.3,53.4,53.3,53.4,14800.0,37.5111,37.5815,37.5111,37.5815,14800.0
2010-01-06 10:55:00,53.38,53.42,53.38,53.4,10100.0,37.5674,37.5956,37.5674,37.5815,10100.0
2010-01-06 11:00:00,53.41,53.41,53.36,53.37,11700.0,37.5885,37.5885,37.5533,37.5604,11700.0
2010-01-06 11:05:00,53.37,53.4,53.32,53.32,11000.0,37.5604,37.5815,37.5252,37.5252,11000.0
2010-01-06 11:10:00,53.33,53.36,53.31,53.36,21300.0,37.5322,37.5533,37.5182,37.5533,21300.0
2010-01-06 11:15:00,53.35,53.46,53.35,53.45,14900.0,37.5463,37.6237,37.5463,37.6167,14900.0
2010-01-06 11:20:00,53.44,53.57,53.44,53.54,17700.0,37.6096,37.7011,37.6096,37.68,17700.0
2010-01-06 11:25:00,53.54,53.6,53.52,53.59,13300.0,37.68,37.7222,37.6659,37.7152,13300.0
2010-01-06 11:30:00,53.58,53.58,53.51,53.54,17100.0,37.7082,37.7082,37.6589,37.68,17100.0
2010-01-06 11:35:00,53.54,53.65,53.52,53.65,14400.0,37.68,37.7574,37.6659,37.7574,14400.0
2010-01-06 11:40:00,53.64,53.8,53.63,53.79,22300.0,37.7504,37.863,37.7434,37.856,22300.0
2010-01-06 11:45:00,53.8,53.96,53.78,53.91,61800.0,37.863,37.9756,37.8489,37.9404,61800.0
2010-01-06 11:50:00,53.9,53.92,53.75,53.77,21900.0,37.9334,37.9475,37.8278,37.8419,21900.0
2010-01-06 11:55:00,53.75,53.75,53.62,53.63,7300.0,37.8278,37.8278,37.7363,37.7434,7300.0
2010-01-06 12:00:00,53.62,53.69,53.61,53.65,15700.0,37.7363,37.7856,37.7293,37.7574,15700.0
2010-01-06 12:05:00,53.66,53.71,53.65,53.66,8500.0,37.7645,37.7997,37.7574,37.7645,8500.0
2010-01-06 12:10:00,53.66,53.66,53.61,53.63,21400.0,37.7645,37.7645,37.7293,37.7434,21400.0
2010-01-06 12:15:00,53.63,53.68,53.6,53.65,34600.0,37.7434,37.7785,37.7222,37.7574,34600.0
2010-01-06 12:20:00,53.65,53.69,53.61,53.68,17700.0,37.7574,37.7856,37.7293,37.7785,17700.0
2010-01-06 12:25:00,53.68,53.71,53.65,53.68,17200.0,37.7785,37.7997,37.7574,37.7785,17200.0
2010-01-06 12:30:00,53.68,53.73,53.65,53.72,19900.0,37.7785,37.8137,37.7574,37.8067,19900.0
2010-01-06 12:35:00,53.72,53.76,53.71,53.73,15200.0,37.8067,37.8348,37.7997,37.8137,15200.0
2010-01-06 12:40:00,53.72,53.79,53.68,53.76,31300.0,37.8067,37.856,37.7785,37.8348,31300.0
2010-01-06 12:45:00,53.76,53.76,53.72,53.76,18500.0,37.8348,37.8348,37.8067,37.8348,18500.0
2010-01-06 12:50:00,53.77,53.86,53.76,53.86,35400.0,37.8419,37.9052,37.8348,37.9052,35400.0
2010-01-06 12:55:00,53.86,53.89,53.82,53.89,16700.0,37.9052,37.9263,37.8771,37.9263,16700.0
2010-01-06 13:00:00,53.89,53.92,53.75,53.75,19800.0,37.9263,37.9475,37.8278,37.8278,19800.0
2010-01-06 13:05:00,53.75,53.75,53.7,53.7,15200.0,37.8278,37.8278,37.7926,37.7926,15200.0
2010-01-06 13:10:00,53.71,53.8,53.71,53.75,39100.0,37.7997,37.863,37.7997,37.8278,39100.0
2010-01-06 13:15:00,53.75,53.79,53.72,53.72,11200.0,37.8278,37.856,37.8067,37.8067,11200.0
2010-01-06 13:20:00,53.7,53.72,53.66,53.69,22400.0,37.7926,37.8067,37.7645,37.7856,22400.0
2010-01-06 13:25:00,53.7,53.77,53.69,53.76,16000.0,37.7926,37.8419,37.7856,37.8348,16000.0
2010-01-06 13:30:00,53.76,53.77,53.72,53.74,13100.0,37.8348,37.8419,37.8067,37.8208,13100.0
2010-01-06 13:35:00,53.74,53.74,53.7,53.72,13000.0,37.8208,37.8208,37.7926,37.8067,13000.0
2010-01-06 13:40:00,53.72,53.74,53.68,53.68,17200.0,37.8067,37.8208,37.7785,37.7785,17200.0
2010-01-06 13:45:00,53.69,53.77,53.68,53.74,24000.0,37.7856,37.8419,37.7785,37.8208,24000.0
2010-01-06 13:50:00,53.75,53.76,53.67,53.76,18800.0,37.8278,37.8348,37.7715,37.8348,18800.0
2010-01-06 13:55:00,53.76,53.78,53.69,53.72,9500.0,37.8348,37.8489,37.7856,37.8067,9500.0
2010-01-06 14:00:00,53.73,53.8,53.7,53.72,11200.0,37.8137,37.863,37.7926,37.8067,11200.0
2010-01-06 14:05:00,53.71,53.77,53.68,53.7,23000.0,37.7997,37.8419,37.7785,37.7926,23000.0
2010-01-06 14:10:00,53.7,53.72,53.61,53.63,20600.0,37.7926,37.8067,37.7293,37.7434,20600.0
2010-01-06 14:15:00,53.62,53.68,53.62,53.67,18200.0,37.7363,37.7785,37.7363,37.7715,18200.0
2010-01-06 14:20:00,53.66,53.79,53.63,53.78,20400.0,37.7645,37.856,37.7434,37.8489,20400.0
2010-01-06 14:25:00,53.78,53.79,53.68,53.68,10300.0,37.8489,37.856,37.7785,37.7785,10300.0
2010-01-06 14:30:00,53.68,53.72,53.55,53.57,29800.0,37.7785,37.8067,37.6871,37.7011,29800.0
2010-01-06 14:35:00,53.56,53.56,53.49,53.51,20100.0,37.6941,37.6941,37.6448,37.6589,20100.0
2010-01-06 14:40:00,53.5,53.54,53.49,53.52,15200.0,37.6519,37.68,37.6448,37.6659,15200.0
2010-01-06 14:45:00,53.52,53.55,53.46,53.55,16200.0,37.6659,37.6871,37.6237,37.6871,16200.0
2010-01-06 14:50:00,53.54,53.58,53.54,53.55,6500.0,37.68,37.7082,37.68,37.6871,6500.0
2010-01-06 14:55:00,53.56,53.6,53.55,53.58,14300.0,37.6941,37.7222,37.6871,37.7082,14300.0
2010-01-06 15:00:00,53.56,53.58,53.49,53.49,18000.0,37.6941,37.7082,37.6448,37.6448,18000.0
2010-01-06 15:05:00,53.49,53.49,53.42,53.46,24200.0,37.6448,37.6448,37.5956,37.6237,24200.0
2010-01-06 15:10:00,53.45,53.47,53.42,53.47,13100.0,37.6167,37.6308,37.5956,37.6308,13100.0
2010-01-06 15:15:00,53.47,53.5,53.39,53.4,21700.0,37.6308,37.6519,37.5745,37.5815,21700.0
2010-01-06 15:20:00,53.41,53.47,53.4,53.45,20100.0,37.5885,37.6308,37.5815,37.6167,20100.0
2010-01-06 15:25:00,53.45,53.48,53.4,53.4,26800.0,37.6167,37.6378,37.5815,37.5815,26800.0
2010-01-06 15:30:00,53.41,53.41,53.32,53.34,30400.0,37.5885,37.5885,37.5252,37.5393,30400.0
2010-01-06 15:35:00,53.35,53.41,53.34,53.4,29200.0,37.5463,37.5885,37.5393,37.5815,29200.0
2010-01-06 15:40:00,53.4,53.45,53.3,53.3,70200.0,37.5815,37.6167,37.5111,37.5111,70200.0
2010-01-06 15:45:00,53.31,53.41,53.29,53.37,71000.0,37.5182,37.5885,37.5041,37.5604,71000.0
2010-01-06 15:50:00,53.37,53.4,53.24,53.27,63700.0,37.5604,37.5815,37.4689,37.49,63700.0
2010-01-06 15:55:00,53.27,53.29,53.22,53.25,161000.0,37.49,37.5041,37.4548,37.4759,161000.0
2010-01-07 09:30:00,53.01,53.01,52.76,52.88,45100.0,37.307,37.307,37.1311,37.2155,45100.0
2010-01-07 09:35:00,52.89,53.03,52.85,52.97,18500.0,37.2226,37.3211,37.1944,37.2789,18500.0
2010-01-07 09:40:00,52.95,52.98,52.91,52.93,18700.0,37.2648,37.2859,37.2366,37.2507,18700.0
2010-01-07 09:45:00,52.92,52.93,52.78,52.8,34200.0,37.2437,37.2507,37.1452,37.1592,34200.0
2010-01-07 09:50:00,52.82,52.82,52.64,52.64,54500.0,37.1733,37.1733,37.0466,37.0466,54500.0
2010-01-07 09:55:00,52.64,52.64,52.47,52.49,66600.0,37.0466,37.0466,36.927,36.9411,66600.0
2010-01-07 10:00:00,52.49,52.62,52.47,52.59,58200.0,36.9411,37.0325,36.927,37.0114,58200.0
2010-01-07 10:05:00,52.59,52.6,52.55,52.55,44800.0,37.0114,37.0185,36.9833,36.9833,44800.0
2010-01-07 10:10:00,52.55,52.59,52.55,52.56,34000.0,36.9833,37.0114,36.9833,36.9903,34000.0
2010-01-07 10:15:00,52.55,52.57,52.48,52.49,38500.0,36.9833,36.9974,36.934,36.9411,38500.0
2010-01-07 10:20:00,52.5,52.51,52.42,52.45,37500.0,36.9481,36.9551,36.8918,36.9129,37500.0
2010-01-07 10:25:00,52.45,52.61,52.42,52.47,90000.0,36.9129,37.0255,36.8918,36.927,90000.0
2010-01-07 10:30:00,52.47,52.49,52.4,52.43,37200.0,36.927,36.9411,36.8777,36.8988,37200.0
2010-01-07 10:35:00,52.44,52.47,52.37,52.37,33900.0,36.9059,36.927,36.8566,36.8566,33900.0
2010-01-07 10:40:00,52.38,52.42,52.36,52.42,39400.0,36.8636,36.8918,36.8496,36.8918,39400.0
2010-01-07 10:45:00,52.42,52.51,52.42,52.48,64900.0,36.8918,36.9551,36.8918,36.934,64900.0
2010-01-07 10:50:00,52.47,52.47,52.36,52.36,54300.0,36.927,36.927,36.8496,36.8496,54300.0
2010-01-07 10:55:00,52.36,52.51,52.36,52.4,38100.0,36.8496,36.9551,36.8496,36.8777,38100.0
2010-01-07 11:00:00,52.39,52.45,52.36,52.45,46000.0,36.8707,36.9129,36.8496,36.9129,46000.0
2010-01-07 11:05:00,52.45,52.47,52.35,52.37,34200.0,36.9129,36.927,36.8425,36.8566,34200.0
2010-01-07 11:10:00,52.36,52.4,52.33,52.36,36900.0,36.8496,36.8777,36.8285,36.8496,36900.0
2010-01-07 11:15:00,52.35,52.35,52.22,52.28,47800.0,36.8425,36.8425,36.751,36.7933,47800.0
2010-01-07 11:20:00,52.28,52.34,52.28,52.32,32100.0,36.7933,36.8355,36.7933,36.8214,32100.0
2010-01-07 11:25:00,52.33,52.35,52.17,52.18,46200.0,36.8285,36.8425,36.7158,36.7229,46200.0
2010-01-07 11:30:00,52.19,52.22,52.11,52.18,43000.0,36.7299,36.751,36.6736,36.7229,43000.0
2010-01-07 11:35:00,52.18,52.19,52.18,52.18,16700.0,36.7229,36.7299,36.7229,36.7229,16700.0
2010-01-07 11:40:00,52.19,52.19,52.18,52.18,15600.0,36.7299,36.7299,36.7229,36.7229,15600.0
2010-01-07 11:45:00,52.19,52.26,52.19,52.26,15600.0,36.7299,36.7792,36.7299,36.7792,15600.0
2010-01-07 11:50:00,52.26,52.3,52.24,52.29,35000.0,36.7792,36.8073,36.7651,36.8003,35000.0
2010-01-07 11:55:00,52.29,52.47,52.28,52.47,99500.0,36.8003,36.927,36.7933,36.927,99500.0
2010-01-07 12:00:00,52.46,52.5,52.44,52.49,51200.0,36.9199,36.9481,36.9059,36.9411,51200.0
2010-01-07 12:05:00,52.5,52.56,52.47,52.48,50200.0,36.9481,36.9903,36.927,36.934,50200.0
2010-01-07 12:10:00,52.48,52.48,52.37,52.38,13100.0,36.934,36.934,36.8566,36.8636,13100.0
2010-01-07 12:15:00,52.36,52.37,52.31,52.35,27300.0,36.8496,36.8566,36.8144,36.8425,27300.0
2010-01-07 12:20:00,52.36,52.36,52.29,52.29,16100.0,36.8496,36.8496,36.8003,36.8003,16100.0
2010-01-07 12:25:00,52.29,52.33,52.22,52.33,17000.0,36.8003,36.8285,36.751,36.8285,17000.0
2010-01-07 12:30:00,52.32,52.36,52.32,52.36,22100.0,36.8214,36.8496,36.8214,36.8496,22100.0
2010-01-07 12:35:00,52.36,52.38,52.29,52.32,21700.0,36.8496,36.8636,36.8003,36.8214,21700.0
2010-01-07 12:40:00,52.33,52.34,52.3,52.33,19300.0,36.8285,36.8355,36.8073,36.8285,19300.0
2010-01-07 12:45:00,52.34,52.4,52.3,52.38,16900.0,36.8355,36.8777,36.8073,36.8636,16900.0
2010-01-07 12:50:00,52.38,52.42,52.37,52.42,19500.0,36.8636,36.8918,36.8566,36.8918,19500.0
2010-01-07 12:55:00,52.42,52.49,52.42,52.45,26400.0,36.8918,36.9411,36.8918,36.9129,26400.0
2010-01-07 13:00:00,52.45,52.46,52.44,52.45,11800.0,36.9129,36.9199,36.9059,36.9129,11800.0
2010-01-07 13:05:00,52.44,52.46,52.43,52.45,25800.0,36.9059,36.9199,36.8988,36.9129,25800.0
2010-01-07 13:10:00,52.45,52.47,52.44,52.45,19100.0,36.9129,36.927,36.9059,36.9129,19100.0
2010-01-07 13:15:00,52.45,52.46,52.39,52.43,19000.0,36.9129,36.9199,36.8707,36.8988,19000.0
2010-01-07 13:20:00,52.43,52.5,52.35,52.38,97900.0,36.8988,36.9481,36.8425,36.8636,97900.0
2010-01-07 13:25:00,52.38,52.39,52.33,52.39,29500.0,36.8636,36.8707,36.8285,36.8707,29500.0
2010-01-07 13:30:00,52.38,52.4,52.38,52.4,22400.0,36.8636,36.8777,36.8636,36.8777,22400.0
2010-01-07 13:35:00,52.4,52.5,52.39,52.49,29500.0,36.8777,36.9481,36.8707,36.9411,29500.0
2010-01-07 13:40:00,52.5,52.5,52.42,52.43,16800.0,36.9481,36.9481,36.8918,36.8988,16800.0
2010-01-07 13:45:00,52.44,52.45,52.4,52.4,28300.0,36.9059,36.9129,36.8777,36.8777,28300.0
2010-01-07 13:50:00,52.41,52.43,52.35,52.4,22100.0,36.8848,36.8988,36.8425,36.8777,22100.0
2010-01-07 13:55:00,52.4,52.41,52.37,52.4,26900.0,36.8777,36.8848,36.8566,36.8777,26900.0
2010-01-07 14:00:00,52.4,52.42,52.35,52.36,33300.0,36.8777,36.8918,36.8425,36.8496,33300.0
2010-01-07 14:05:00,52.36,52.41,52.35,52.37,24500.0,36.8496,36.8848,36.8425,36.8566,24500.0
2010-01-07 14:10:00,52.38,52.53,52.37,52.53,55400.0,36.8636,36.9692,36.8566,36.9692,55400.0
2010-01-07 14:15:00,52.53,52.57,52.49,52.5,39900.0,36.9692,36.9974,36.9411,36.9481,39900.0
2010-01-07 14:20:00,52.5,52.51,52.47,52.48,31600.0,36.9481,36.9551,36.927,36.934,31600.0
2010-01-07 14:25:00,52.49,52.5,52.46,52.5,13300.0,36.9411,36.9481,36.9199,36.9481,13300.0
2010-01-07 14:30:00,52.5,52.64,52.47,52.6,31600.0,36.9481,37.0466,36.927,37.0185,31600.0
2010-01-07 14:35:00,52.6,52.62,52.54,52.54,22600.0,37.0185,37.0325,36.9762,36.9762,22600.0
2010-01-07 14:40:00,52.55,52.57,52.53,52.54,24100.0,36.9833,36.9974,36.9692,36.9762,24100.0
2010-01-07 14:45:00,52.55,52.61,52.54,52.6,37000.0,36.9833,37.0255,36.9762,37.0185,37000.0
2010-01-07 14:50:00,52.6,52.69,52.5,52.64,59700.0,37.0185,37.0818,36.9481,37.0466,59700.0
2010-01-07 14:55:00,52.63,52.69,52.61,52.65,84900.0,37.0396,37.0818,37.0255,37.0537,84900.0
2010-01-07 15:00:00,52.65,52.65,52.51,52.51,58400.0,37.0537,37.0537,36.9551,36.9551,58400.0
2010-01-07 15:05:00,52.52,52.63,52.51,52.6,85100.0,36.9622,37.0396,36.9551,37.0185,85100.0
2010-01-07 15:10:00,52.6,52.61,52.54,52.57,33100.0,37.0185,37.0255,36.9762,36.9974,33100.0
2010-01-07 15:15:00,52.56,52.58,52.51,52.57,22200.0,36.9903,37.0044,36.9551,36.9974,22200.0
2010-01-07 15:20:00,52.58,52.58,52.53,52.58,45200.0,37.0044,37.0044,36.9692,37.0044,45200.0
2010-01-07 15:25:00,52.58,52.58,52.52,52.55,28300.0,37.0044,37.0044,36.9622,36.9833,28300.0
2010-01-07 15:30:00,52.54,52.56,52.44,52.52,55300.0,36.9762,36.9903,36.9059,36.9622,55300.0
2010-01-07 15:35:00,52.52,52.53,52.49,52.5,39200.0,36.9622,36.9692,36.9411,36.9481,39200.0
2010-01-07 15:40:00,52.5,52.58,52.49,52.58,48200.0,36.9481,37.0044,36.9411,37.0044,48200.0
2010-01-07 15:45:00,52.58,52.61,52.54,52.55,62200.0,37.0044,37.0255,36.9762,36.9833,62200.0
2010-01-07 15:50:00,52.55,52.58,52.53,52.55,77800.0,36.9833,37.0044,36.9692,36.9833,77800.0
2010-01-07 15:55:00,52.55,52.57,52.5,52.53,137500.0,36.9833,36.9974,36.9481,36.9692,137500.0
2010-01-08 09:30:00,52.44,53.0,52.44,52.93,173900.0,36.9059,37.3,36.9059,37.2507,173900.0
2010-01-08 09:35:00,52.93,52.93,52.62,52.65,80700.0,37.2507,37.2507,37.0325,37.0537,80700.0
2010-01-08 09:40:00,52.65,52.81,52.59,52.61,175200.0,37.0537,37.1663,37.0114,37.0255,175200.0
2010-01-08 09:45:00,52.61,52.8,52.55,52.79,42400.0,37.0255,37.1592,36.9833,37.1522,42400.0
2010-01-08 09:50:00,52.79,52.87,52.72,52.72,74300.0,37.1522,37.2085,37.1029,37.1029,74300.0
2010-01-08 09:55:00,52.72,52.89,52.63,52.88,46400.0,37.1029,37.2226,37.0396,37.2155,46400.0
2010-01-08 10:00:00,52.85,53.03,52.85,53.03,105400.0,37.1944,37.3211,37.1944,37.3211,105400.0
2010-01-08 10:05:00,53.01,53.05,52.98,53.0,43800.0,37.307,37.3352,37.2859,37.3,43800.0
2010-01-08 10:10:00,53.0,53.2,53.0,53.15,34300.0,37.3,37.4407,37.3,37.4055,34300.0
2010-01-08 10:15:00,53.15,53.3,53.12,53.3,32600.0,37.4055,37.5111,37.3844,37.5111,32600.0
2010-01-08 10:20:00,53.3,53.4,53.29,53.34,45900.0,37.5111,37.5815,37.5041,37.5393,45900.0
2010-01-08 10:25:00,53.35,53.61,53.34,53.56,51600.0,37.5463,37.7293,37.5393,37.6941,51600.0
2010-01-08 10:30:00,53.58,53.66,53.57,53.62,41500.0,37.7082,37.7645,37.7011,37.7363,41500.0
2010-01-08 10:35:00,53.61,53.65,53.57,53.62,36000.0,37.7293,37.7574,37.7011,37.7363,36000.0
2010-01-08 10:40:00,53.61,53.69,53.6,53.66,36200.0,37.7293,37.7856,37.7222,37.7645,36200.0
2010-01-08 10:45:00,53.66,53.73,53.51,53.56,67100.0,37.7645,37.8137,37.6589,37.6941,67100.0
2010-01-08 10:50:00,53.56,53.64,53.53,53.61,30300.0,37.6941,37.7504,37.673,37.7293,30300.0
2010-01-08 10:55:00,53.58,53.72,53.58,53.71,32800.0,37.7082,37.8067,37.7082,37.7997,32800.0
2010-01-08 11:00:00,53.71,53.85,53.68,53.84,32200.0,37.7997,37.8982,37.7785,37.8912,32200.0
2010-01-08 11:05:00,53.85,53.85,53.78,53.8,14300.0,37.8982,37.8982,37.8489,37.863,14300.0
2010-01-08 11:10:00,53.8,53.9,53.79,53.85,34900.0,37.863,37.9334,37.856,37.8982,34900.0
2010-01-08 11:15:00,53.85,53.88,53.81,53.84,28900.0,37.8982,37.9193,37.87,37.8912,28900.0
2010-01-08 11:20:00,53.85,53.86,53.82,53.85,14100.0,37.8982,37.9052,37.8771,37.8982,14100.0
2010-01-08 11:25:00,53.87,53.96,53.85,53.87,33200.0,37.9123,37.9756,37.8982,37.9123,33200.0
2010-01-08 11:30:00,53.86,53.87,53.72,53.73,56000.0,37.9052,37.9123,37.8067,37.8137,56000.0
2010-01-08 11:35:00,53.73,53.74,53.64,53.68,20600.0,37.8137,37.8208,37.7504,37.7785,20600.0
2010-01-08 11:40:00,53.67,53.75,53.65,53.69,29000.0,37.7715,37.8278,37.7574,37.7856,29000.0
2010-01-08 11:45:00,53.7,53.73,53.66,53.71,9600.0,37.7926,37.8137,37.7645,37.7997,9600.0
2010-01-08 11:50:00,53.7,53.73,53.68,53.72,16800.0,37.7926,37.8137,37.7785,37.8067,16800.0
2010-01-08 11:55:00,53.71,53.71,53.67,53.67,10100.0,37.7997,37.7997,37.7715,37.7715,10100.0
2010-01-08 12:00:00,53.66,53.66,53.62,53.62,31100.0,37.7645,37.7645,37.7363,37.7363,31100.0
2010-01-08 12:05:00,53.62,53.72,53.62,53.72,19200.0,37.7363,37.8067,37.7363,37.8067,19200.0
2010-01-08 12:10:00,53.73,53.73,53.62,53.62,15600.0,37.8137,37.8137,37.7363,37.7363,15600.0
2010-01-08 12:15:00,53.61,53.67,53.6,53.64,15400.0,37.7293,37.7715,37.7222,37.7504,15400.0
2010-01-08 12:20:00,53.65,53.79,53.63,53.77,53000.0,37.7574,37.856,37.7434,37.8419,53000.0
2010-01-08 12:25:00,53.77,53.8,53.75,53.75,10900.0,37.8419,37.863,37.8278,37.8278,10900.0
2010-01-08 12:30:00,53.74,53.74,53.72,53.73,10300.0,37.8208,37.8208,37.8067,37.8137,10300.0
2010-01-08 12:35:00,53.73,53.79,53.71,53.79,18400.0,37.8137,37.856,37.7997,37.856,18400.0
2010-01-08 12:40:00,53.79,53.81,53.78,53.79,10300.0,37.856,37.87,37.8489,37.856,10300.0
2010-01-08 12:45:00,53.8,53.8,53.73,53.74,9800.0,37.863,37.863,37.8137,37.8208,9800.0
2010-01-08 12:50:00,53.73,53.75,53.71,53.75,8400.0,37.8137,37.8278,37.7997,37.8278,8400.0
2010-01-08 12:55:00,53.75,53.76,53.72,53.72,10400.0,37.8278,37.8348,37.8067,37.8067,10400.0
2010-01-08 13:00:00,53.71,53.73,53.7,53.71,5800.0,37.7997,37.8137,37.7926,37.7997,5800.0
2010-01-08 13:05:00,53.7,53.72,53.69,53.71,19500.0,37.7926,37.8067,37.7856,37.7997,19500.0
2010-01-08 13:10:00,53.71,53.71,53.68,53.69,13700.0,37.7997,37.7997,37.7785,37.7856,13700.0
2010-01-08 13:15:00,53.7,53.71,53.6,53.63,26700.0,37.7926,37.7997,37.7222,37.7434,26700.0
2010-01-08 13:20:00,53.63,53.78,53.62,53.76,30600.0,37.7434,37.8489,37.7363,37.8348,30600.0
2010-01-08 13:25:00,53.78,53.91,53.78,53.91,26900.0,37.8489,37.9404,37.8489,37.9404,26900.0
2010-01-08 13:30:00,53.9,53.98,53.84,53.97,11400.0,37.9334,37.9897,37.8912,37.9826,11400.0
2010-01-08 13:35:00,53.99,54.32,53.97,54.3,85200.0,37.9967,38.229,37.9826,38.2149,85200.0
2010-01-08 13:40:00,54.32,54.48,54.28,54.43,48800.0,38.229,38.3416,38.2008,38.3064,48800.0
2010-01-08 13:45:00,54.43,54.57,54.42,54.55,60600.0,38.3064,38.4049,38.2993,38.3908,60600.0
2010-01-08 13:50:00,54.55,54.63,54.47,54.47,94600.0,38.3908,38.4471,38.3345,38.3345,94600.0
2010-01-08 13:55:00,54.49,54.49,54.35,54.41,43600.0,38.3486,38.3486,38.2501,38.2923,43600.0
2010-01-08 14:00:00,54.39,54.47,54.38,54.46,24700.0,38.2782,38.3345,38.2712,38.3275,24700.0
2010-01-08 14:05:00,54.45,54.65,54.44,54.64,33500.0,38.3205,38.4612,38.3134,38.4542,33500.0
2010-01-08 14:10:00,54.64,54.64,54.57,54.62,17900.0,38.4542,38.4542,38.4049,38.4401,17900.0
2010-01-08 14:15:00,54.62,54.62,54.55,54.59,32800.0,38.4401,38.4401,38.3908,38.419,32800.0
2010-01-08 14:20:00,54.58,54.76,54.58,54.71,45400.0,38.4119,38.5386,38.4119,38.5034,45400.0
2010-01-08 14:25:00,54.69,54.71,54.68,54.71,26300.0,38.4894,38.5034,38.4823,38.5034,26300.0
2010-01-08 14:30:00,54.71,54.71,54.64,54.65,37000.0,38.5034,38.5034,38.4542,38.4612,37000.0
2010-01-08 14:35:00,54.65,54.65,54.61,54.63,40000.0,38.4612,38.4612,38.4331,38.4471,40000.0
2010-01-08 14:40:00,54.62,54.63,54.59,54.6,30800.0,38.4401,38.4471,38.419,38.426,30800.0
2010-01-08 14:45:00,54.6,54.61,54.55,54.57,21400.0,38.426,38.4331,38.3908,38.4049,21400.0
2010-01-08 14:50:00,54.56,54.57,54.46,54.48,35900.0,38.3979,38.4049,38.3275,38.3416,35900.0
2010-01-08 14:55:00,54.48,54.49,54.43,54.45,24200.0,38.3416,38.3486,38.3064,38.3205,24200.0
2010-01-08 15:00:00,54.44,54.45,54.35,54.35,29700.0,38.3134,38.3205,38.2501,38.2501,29700.0
2010-01-08 15:05:00,54.35,54.4,54.34,54.39,32000.0,38.2501,38.2853,38.243,38.2782,32000.0
2010-01-08 15:10:00,54.38,54.39,54.36,54.37,9100.0,38.2712,38.2782,38.2571,38.2642,9100.0
2010-01-08 15:15:00,54.37,54.41,54.34,54.4,21100.0,38.2642,38.2923,38.243,38.2853,21100.0
2010-01-08 15:20:00,54.4,54.4,54.35,54.36,34400.0,38.2853,38.2853,38.2501,38.2571,34400.0
2010-01-08 15:25:00,54.35,54.4,54.33,54.39,17800.0,38.2501,38.2853,38.236,38.2782,17800.0
2010-01-08 15:30:00,54.39,54.39,54.25,54.26,37300.0,38.2782,38.2782,38.1797,38.1867,37300.0
2010-01-08 15:35:00,54.26,54.34,54.25,54.33,44500.0,38.1867,38.243,38.1797,38.236,44500.0
2010-01-08 15:40:00,54.34,54.38,54.31,54.35,33100.0,38.243,38.2712,38.2219,38.2501,33100.0
2010-01-08 15:45:00,54.35,54.36,54.29,54.29,43700.0,38.2501,38.2571,38.2078,38.2078,43700.0
2010-01-08 15:50:00,54.3,54.41,54.3,54.32,44400.0,38.2149,38.2923,38.2149,38.229,44400.0
2010-01-08 15:55:00,54.32,54.39,54.3,54.37,81900.0,38.229,38.2782,38.2149,38.2642,81900.0
2010-01-11 09:30:00,54.73,54.73,54.38,54.45,49200.0,38.5175,38.5175,38.2712,38.3205,49200.0
2010-01-11 09:35:00,54.45,54.59,54.38,54.39,30300.0,38.3205,38.419,38.2712,38.2782,30300.0
2010-01-11 09:40:00,54.39,54.39,54.21,54.24,31700.0,38.2782,38.2782,38.1515,38.1727,31700.0
2010-01-11 09:45:00,54.25,54.26,53.95,53.98,16200.0,38.1797,38.1867,37.9686,37.9897,16200.0
2010-01-11 09:50:00,54.01,54.03,53.94,53.98,21400.0,38.0108,38.0249,37.9615,37.9897,21400.0
2010-01-11 09:55:00,53.98,53.99,53.86,53.88,25700.0,37.9897,37.9967,37.9052,37.9193,25700.0
2010-01-11 10:00:00,53.89,54.05,53.88,54.03,14000.0,37.9263,38.0389,37.9193,38.0249,14000.0
2010-01-11 10:05:00,54.03,54.04,53.92,53.98,30900.0,38.0249,38.0319,37.9475,37.9897,30900.0
2010-01-11 10:10:00,53.98,54.04,53.87,53.89,18100.0,37.9897,38.0319,37.9123,37.9263,18100.0
2010-01-11 10:15:00,53.9,53.95,53.9,53.95,12300.0,37.9334,37.9686,37.9334,37.9686,12300.0
2010-01-11 10:20:00,53.97,53.98,53.92,53.94,14300.0,37.9826,37.9897,37.9475,37.9615,14300.0
2010-01-11 10:25:00,53.94,53.98,53.92,53.93,16100.0,37.9615,37.9897,37.9475,37.9545,16100.0
2010-01-11 10:30:00,53.92,53.92,53.77,53.84,22500.0,37.9475,37.9475,37.8419,37.8912,22500.0
2010-01-11 10:35:00,53.85,53.89,53.8,53.8,10800.0,37.8982,37.9263,37.863,37.863,10800.0
2010-01-11 10:40:00,53.8,53.9,53.8,53.87,17600.0,37.863,37.9334,37.863,37.9123,17600.0
2010-01-11 10:45:00,53.86,53.92,53.85,53.9,11600.0,37.9052,37.9475,37.8982,37.9334,11600.0
2010-01-11 10:50:00,53.9,54.0,53.88,53.92,11800.0,37.9334,38.0038,37.9193,37.9475,11800.0
2010-01-11 10:55:00,53.92,54.02,53.92,54.01,7300.0,37.9475,38.0178,37.9475,38.0108,7300.0
2010-01-11 11:00:00,54.03,54.05,53.98,53.98,9500.0,38.0249,38.0389,37.9897,37.9897,9500.0
2010-01-11 11:05:00,53.98,53.98,53.82,53.83,18300.0,37.9897,37.9897,37.8771,37.8841,18300.0
2010-01-11 11:10:00,53.83,53.84,53.73,53.75,10600.0,37.8841,37.8912,37.8137,37.8278,10600.0
2010-01-11 11:15:00,53.74,53.85,53.74,53.85,16600.0,37.8208,37.8982,37.8208,37.8982,16600.0
2010-01-11 11:20:00,53.86,53.98,53.86,53.87,27000.0,37.9052,37.9897,37.9052,37.9123,27000.0
2010-01-11 11:25:00,53.88,53.94,53.83,53.84,99000.0,37.9193,37.9615,37.8841,37.8912,99000.0
2010-01-11 11:30:00,53.84,53.88,53.83,53.83,14700.0,37.8912,37.9193,37.8841,37.8841,14700.0
2010-01-11 11:35:00,53.83,53.91,53.83,53.88,6200.0,37.8841,37.9404,37.8841,37.9193,6200.0
2010-01-11 11:40:00,53.86,53.88,53.85,53.88,7400.0,37.9052,37.9193,37.8982,37.9193,7400.0
2010-01-11 11:45:00,53.89,53.89,53.88,53.89,3700.0,37.9263,37.9263,37.9193,37.9263,3700.0
2010-01-11 11:50:00,53.89,54.0,53.89,54.0,9000.0,37.9263,38.0038,37.9263,38.0038,9000.0
2010-01-11 11:55:00,54.01,54.04,53.97,53.97,8500.0,38.0108,38.0319,37.9826,37.9826,8500.0
2010-01-11 12:00:00,53.96,53.98,53.89,53.9,6900.0,37.9756,37.9897,37.9263,37.9334,6900.0
2010-01-11 12:05:00,53.9,53.9,53.84,53.9,7000.0,37.9334,37.9334,37.8912,37.9334,7000.0
2010-01-11 12:10:00,53.91,53.92,53.86,53.9,13600.0,37.9404,37.9475,37.9052,37.9334,13600.0
2010-01-11 12:15:00,53.91,53.92,53.9,53.92,16300.0,37.9404,37.9475,37.9334,37.9475,16300.0
2010-01-11 12:20:00,53.91,53.92,53.89,53.9,8800.0,37.9404,37.9475,37.9263,37.9334,8800.0
2010-01-11 12:25:00,53.9,53.94,53.82,53.89,12800.0,37.9334,37.9615,37.8771,37.9263,12800.0
2010-01-11 12:30:00,53.89,53.98,53.89,53.98,8100.0,37.9263,37.9897,37.9263,37.9897,8100.0
2010-01-11 12:35:00,53.99,54.03,53.99,54.03,2700.0,37.9967,38.0249,37.9967,38.0249,2700.0
2010-01-11 12:40:00,54.02,54.03,53.98,53.98,7500.0,38.0178,38.0249,37.9897,37.9897,7500.0
2010-01-11 12:45:00,53.96,53.96,53.86,53.89,9300.0,37.9756,37.9756,37.9052,37.9263,9300.0
2010-01-11 12:50:00,53.89,53.94,53.88,53.93,11600.0,37.9263,37.9615,37.9193,37.9545,11600.0
2010-01-11 12:55:00,53.94,53.94,53.87,53.9,10400.0,37.9615,37.9615,37.9123,37.9334,10400.0
2010-01-11 13:00:00,53.89,53.93,53.89,53.93,3100.0,37.9263,37.9545,37.9263,37.9545,3100.0
2010-01-11 13:05:00,53.93,53.94,53.91,53.92,6900.0,37.9545,37.9615,37.9404,37.9475,6900.0
2010-01-11 13:10:00,53.93,53.93,53.89,53.9,8200.0,37.9545,37.9545,37.9263,37.9334,8200.0
2010-01-11 13:15:00,53.9,53.91,53.87,53.91,6000.0,37.9334,37.9404,37.9123,37.9404,6000.0
2010-01-11 13:20:00,53.91,53.98,53.87,53.96,18900.0,37.9404,37.9897,37.9123,37.9756,18900.0
2010-01-11 13:25:00,53.97,54.02,53.97,54.02,10500.0,37.9826,38.0178,37.9826,38.0178,10500.0
2010-01-11 13:30:00,54.03,54.03,54.01,54.01,13500.0,38.0249,38.0249,38.0108,38.0108,13500.0
2010-01-11 13:35:00,54.01,54.07,54.01,54.07,34700.0,38.0108,38.053,38.0108,38.053,34700.0
2010-01-11 13:40:00,54.07,54.1,54.0,54.05,77400.0,38.053,38.0741,38.0038,38.0389,77400.0
2010-01-11 13:45:00,54.06,54.06,54.05,54.05,10700.0,38.046,38.046,38.0389,38.0389,10700.0
2010-01-11 13:50:00,54.05,54.06,54.04,54.06,9000.0,38.0389,38.046,38.0319,38.046,9000.0
2010-01-11 13:55:00,54.05,54.06,54.03,54.05,16200.0,38.0389,38.046,38.0249,38.0389,16200.0
2010-01-11 14:00:00,54.06,54.1,54.05,54.1,4300.0,38.046,38.0741,38.0389,38.0741,4300.0
2010-01-11 14:05:00,54.1,54.13,54.09,54.11,6600.0,38.0741,38.0952,38.0671,38.0812,6600.0
2010-01-11 14:10:00,54.11,54.14,54.07,54.14,8100.0,38.0812,38.1023,38.053,38.1023,8100.0
2010-01-11 14:15:00,54.14,54.14,54.11,54.13,14200.0,38.1023,38.1023,38.0812,38.0952,14200.0
2010-01-11 14:20:00,54.13,54.15,54.12,54.14,6300.0,38.0952,38.1093,38.0882,38.1023,6300.0
2010-01-11 14:25:00,54.15,54.17,54.07,54.1,14600.0,38.1093,38.1234,38.053,38.0741,14600.0
2010-01-11 14:30:00,54.09,54.1,54.08,54.1,5900.0,38.0671,38.0741,38.0601,38.0741,5900.0
2010-01-11 14:35:00,54.09,54.1,54.08,54.08,11400.0,38.0671,38.0741,38.0601,38.0601,11400.0
2010-01-11 14:40:00,54.1,54.1,54.04,54.05,14900.0,38.0741,38.0741,38.0319,38.0389,14900.0
2010-01-11 14:45:00,54.05,54.1,54.05,54.08,23300.0,38.0389,38.0741,38.0389,38.0601,23300.0
2010-01-11 14:50:00,54.08,54.19,54.07,54.17,27700.0,38.0601,38.1375,38.053,38.1234,27700.0
2010-01-11 14:55:00,54.17,54.18,54.11,54.12,47200.0,38.1234,38.1304,38.0812,38.0882,47200.0
2010-01-11 15:00:00,54.09,54.15,54.08,54.15,15800.0,38.0671,38.1093,38.0601,38.1093,15800.0
2010-01-11 15:05:00,54.15,54.15,54.12,54.15,14600.0,38.1093,38.1093,38.0882,38.1093,14600.0
2010-01-11 15:10:00,54.15,54.15,54.1,54.1,11900.0,38.1093,38.1093,38.0741,38.0741,11900.0
2010-01-11 15:15:00,54.1,54.21,54.08,54.19,11800.0,38.0741,38.1515,38.0601,38.1375,11800.0
2010-01-11 15:20:00,54.19,54.21,54.16,54.19,23300.0,38.1375,38.1515,38.1164,38.1375,23300.0
2010-01-11 15:25:00,54.19,54.23,54.19,54.19,11800.0,38.1375,38.1656,38.1375,38.1375,11800.0
2010-01-11 15:30:00,54.2,54.23,54.2,54.23,11500.0,38.1445,38.1656,38.1445,38.1656,11500.0
2010-01-11 15:35:00,54.22,54.28,54.22,54.26,23600.0,38.1586,38.2008,38.1586,38.1867,23600.0
2010-01-11 15:40:00,54.27,54.29,54.24,54.28,22200.0,38.1938,38.2078,38.1727,38.2008,22200.0
2010-01-11 15:45:00,54.28,54.28,54.21,54.24,42000.0,38.2008,38.2008,38.1515,38.1727,42000.0
2010-01-11 15:50:00,54.24,54.26,54.2,54.23,38700.0,38.1727,38.1867,38.1445,38.1656,38700.0
2010-01-11 15:55:00,54.22,54.23,54.18,54.2,65300.0,38.1586,38.1656,38.1304,38.1445,65300.0
2010-01-12 09:30:00,53.84,53.85,53.65,53.7,51800.0,37.8912,37.8982,37.7574,37.7926,51800.0
2010-01-12 09:35:00,53.75,54.0,53.73,53.92,86700.0,37.8278,38.0038,37.8137,37.9475,86700.0
2010-01-12 09:40:00,53.92,54.13,53.85,54.02,26500.0,37.9475,38.0952,37.8982,38.0178,26500.0
2010-01-12 09:45:00,54.07,54.07,53.94,54.0,36900.0,38.053,38.053,37.9615,38.0038,36900.0
2010-01-12 09:50:00,54.0,54.04,53.9,54.0,35400.0,38.0038,38.0319,37.9334,38.0038,35400.0
2010-01-12 09:55:00,54.0,54.16,53.97,54.15,36100.0,38.0038,38.1164,37.9826,38.1093,36100.0
2010-01-12 10:00:00,54.15,54.22,54.1,54.22,58900.0,38.1093,38.1586,38.0741,38.1586,58900.0
2010-01-12 10:05:00,54.23,54.23,54.07,54.17,110700.0,38.1656,38.1656,38.053,38.1234,110700.0
2010-01-12 10:10:00,54.18,54.21,54.02,54.1,44600.0,38.1304,38.1515,38.0178,38.0741,44600.0
2010-01-12 10:15:00,54.1,54.14,54.06,54.11,32400.0,38.0741,38.1023,38.046,38.0812,32400.0
2010-01-12 10:20:00,54.11,54.2,54.11,54.2,33700.0,38.0812,38.1445,38.0812,38.1445,33700.0
2010-01-12 10:25:00,54.21,54.31,54.19,54.27,37000.0,38.1515,38.2219,38.1375,38.1938,37000.0
2010-01-12 10:30:00,54.27,54.33,54.18,54.18,100200.0,38.1938,38.236,38.1304,38.1304,100200.0
2010-01-12 10:35:00,54.18,54.22,54.03,54.03,14700.0,38.1304,38.1586,38.0249,38.0249,14700.0
2010-01-12 10:40:00,54.03,54.1,54.03,54.05,10800.0,38.0249,38.0741,38.0249,38.0389,10800.0
2010-01-12 10:45:00,54.04,54.15,54.04,54.07,21800.0,38.0319,38.1093,38.0319,38.053,21800.0
2010-01-12 10:50:00,54.07,54.08,53.97,54.0,19700.0,38.053,38.0601,37.9826,38.0038,19700.0
2010-01-12 10:55:00,54.0,54.01,53.9,53.92,16600.0,38.0038,38.0108,37.9334,37.9475,16600.0
2010-01-12 11:00:00,53.95,53.96,53.9,53.91,20600.0,37.9686,37.9756,37.9334,37.9404,20600.0
2010-01-12 11:05:00,53.92,54.04,53.89,54.04,28600.0,37.9475,38.0319,37.9263,38.0319,28600.0
2010-01-12 11:10:00,54.04,54.05,53.9,53.9,12800.0,38.0319,38.0389,37.9334,37.9334,12800.0
2010-01-12 11:15:00,53.9,54.02,53.89,54.02,19600.0,37.9334,38.0178,37.9263,38.0178,19600.0
2010-01-12 11:20:00,53.99,54.17,53.95,54.15,49500.0,37.9967,38.1234,37.9686,38.1093,49500.0
2010-01-12 11:25:00,54.14,54.22,54.13,54.15,69200.0,38.1023,38.1586,38.0952,38.1093,69200.0
2010-01-12 11:30:00,54.14,54.22,54.12,54.13,11800.0,38.1023,38.1586,38.0882,38.0952,11800.0
2010-01-12 11:35:00,54.11,54.11,53.99,54.08,13000.0,38.0812,38.0812,37.9967,38.0601,13000.0
2010-01-12 11:40:00,54.09,54.1,54.0,54.0,3700.0,38.0671,38.0741,38.0038,38.0038,3700.0
2010-01-12 11:45:00,54.0,54.07,53.93,54.07,11200.0,38.0038,38.053,37.9545,38.053,11200.0
2010-01-12 11:50:00,54.07,54.11,54.05,54.09,15000.0,38.053,38.0812,38.0389,38.0671,15000.0
2010-01-12 11:55:00,54.08,54.19,54.08,54.13,49900.0,38.0601,38.1375,38.0601,38.0952,49900.0
2010-01-12 12:00:00,54.14,54.19,54.12,54.15,65900.0,38.1023,38.1375,38.0882,38.1093,65900.0
2010-01-12 12:05:00,54.16,54.19,54.12,54.19,6600.0,38.1164,38.1375,38.0882,38.1375,6600.0
2010-01-12 12:10:00,54.19,54.2,54.12,54.2,24000.0,38.1375,38.1445,38.0882,38.1445,24000.0
2010-01-12 12:15:00,54.2,54.2,54.04,54.09,16100.0,38.1445,38.1445,38.0319,38.0671,16100.0
2010-01-12 12:20:00,54.06,54.07,53.96,53.96,29000.0,38.046,38.053,37.9756,37.9756,29000.0
2010-01-12 12:25:00,53.96,53.99,53.91,53.95,10900.0,37.9756,37.9967,37.9404,37.9686,10900.0
2010-01-12 12:30:00,53.93,54.04,53.91,53.97,28400.0,37.9545,38.0319,37.9404,37.9826,28400.0
2010-01-12 12:35:00,53.97,53.99,53.89,53.89,25600.0,37.9826,37.9967,37.9263,37.9263,25600.0
2010-01-12 12:40:00,53.91,53.91,53.79,53.79,12200.0,37.9404,37.9404,37.856,37.856,12200.0
2010-01-12 12:45:00,53.79,53.83,53.77,53.81,10500.0,37.856,37.8841,37.8419,37.87,10500.0
2010-01-12 12:50:00,53.83,53.87,53.74,53.87,15500.0,37.8841,37.9123,37.8208,37.9123,15500.0
2010-01-12 12:55:00,53.87,53.87,53.72,53.77,15000.0,37.9123,37.9123,37.8067,37.8419,15000.0
2010-01-12 13:00:00,53.8,53.81,53.67,53.7,29600.0,37.863,37.87,37.7715,37.7926,29600.0
2010-01-12 13:05:00,53.7,53.72,53.66,53.72,33000.0,37.7926,37.8067,37.7645,37.8067,33000.0
2010-01-12 13:10:00,53.72,53.85,53.7,53.77,36700.0,37.8067,37.8982,37.7926,37.8419,36700.0
2010-01-12 13:15:00,53.77,53.77,53.68,53.68,82300.0,37.8419,37.8419,37.7785,37.7785,82300.0
2010-01-12 13:20:00,53.68,53.75,53.63,53.71,28200.0,37.7785,37.8278,37.7434,37.7997,28200.0
2010-01-12 13:25:00,53.69,53.7,53.64,53.65,14300.0,37.7856,37.7926,37.7504,37.7574,14300.0
2010-01-12 13:30:00,53.66,53.68,53.64,53.65,21000.0,37.7645,37.7785,37.7504,37.7574,21000.0
2010-01-12 13:35:00,53.65,53.69,53.63,53.64,23800.0,37.7574,37.7856,37.7434,37.7504,23800.0
2010-01-12 13:40:00,53.64,53.67,53.61,53.65,19500.0,37.7504,37.7715,37.7293,37.7574,19500.0
2010-01-12 13:45:00,53.65,53.69,53.61,53.63,20100.0,37.7574,37.7856,37.7293,37.7434,20100.0
2010-01-12 13:50:00,53.62,53.66,53.6,53.66,12200.0,37.7363,37.7645,37.7222,37.7645,12200.0
2010-01-12 13:55:00,53.66,53.83,53.64,53.8,62100.0,37.7645,37.8841,37.7504,37.863,62100.0
2010-01-12 14:00:00,53.77,53.78,53.59,53.63,30400.0,37.8419,37.8489,37.7152,37.7434,30400.0
2010-01-12 14:05:00,53.65,53.66,53.58,53.61,5900.0,37.7574,37.7645,37.7082,37.7293,5900.0
2010-01-12 14:10:00,53.62,53.69,53.6,53.67,13200.0,37.7363,37.7856,37.7222,37.7715,13200.0
2010-01-12 14:15:00,53.69,53.69,53.66,53.67,5500.0,37.7856,37.7856,37.7645,37.7715,5500.0
2010-01-12 14:20:00,53.66,53.72,53.63,53.7,9500.0,37.7645,37.8067,37.7434,37.7926,9500.0
2010-01-12 14:25:00,53.69,53.73,53.66,53.66,6600.0,37.7856,37.8137,37.7645,37.7645,6600.0
2010-01-12 14:30:00,53.66,53.75,53.64,53.74,17100.0,37.7645,37.8278,37.7504,37.8208,17100.0
2010-01-12 14:35:00,53.74,53.78,53.71,53.74,13000.0,37.8208,37.8489,37.7997,37.8208,13000.0
2010-01-12 14:40:00,53.73,53.77,53.65,53.75,12200.0,37.8137,37.8419,37.7574,37.8278,12200.0
2010-01-12 14:45:00,53.75,53.85,53.74,53.83,30700.0,37.8278,37.8982,37.8208,37.8841,30700.0
2010-01-12 14:50:00,53.82,53.99,53.81,53.96,28800.0,37.8771,37.9967,37.87,37.9756,28800.0
2010-01-12 14:55:00,53.96,54.06,53.86,53.94,34100.0,37.9756,38.046,37.9052,37.9615,34100.0
2010-01-12 15:00:00,53.93,53.94,53.85,53.85,16100.0,37.9545,37.9615,37.8982,37.8982,16100.0
2010-01-12 15:05:00,53.85,53.85,53.79,53.79,10700.0,37.8982,37.8982,37.856,37.856,10700.0
2010-01-12 15:10:00,53.81,53.81,53.77,53.77,9500.0,37.87,37.87,37.8419,37.8419,9500.0
2010-01-12 15:15:00,53.77,53.88,53.72,53.88,20500.0,37.8419,37.9193,37.8067,37.9193,20500.0
2010-01-12 15:20:00,53.88,53.95,53.88,53.92,24100.0,37.9193,37.9686,37.9193,37.9475,24100.0
2010-01-12 15:25:00,53.93,54.01,53.9,53.9,29000.0,37.9545,38.0108,37.9334,37.9334,29000.0
2010-01-12 15:30:00,53.9,53.9,53.78,53.85,28800.0,37.9334,37.9334,37.8489,37.8982,28800.0
2010-01-12 15:35:00,53.85,53.85,53.73,53.76,27000.0,37.8982,37.8982,37.8137,37.8348,27000.0
2010-01-12 15:40:00,53.76,53.89,53.76,53.8,47500.0,37.8348,37.9263,37.8348,37.863,47500.0
2010-01-12 15:45:00,53.8,53.93,53.8,53.91,29300.0,37.863,37.9545,37.863,37.9404,29300.0
2010-01-12 15:50:00,53.92,53.98,53.9,53.96,50000.0,37.9475,37.9897,37.9334,37.9756,50000.0
2010-01-12 15:55:00,53.96,54.02,53.95,54.0,119700.0,37.9756,38.0178,37.9686,38.0038,119700.0
2010-01-13 09:30:00,54.03,54.22,53.97,54.02,37100.0,38.0249,38.1586,37.9826,38.0178,37100.0
2010-01-13 09:35:00,54.02,54.02,53.74,53.86,21400.0,38.0178,38.0178,37.8208,37.9052,21400.0
2010-01-13 09:40:00,53.89,53.96,53.8,53.82,19200.0,37.9263,37.9756,37.863,37.8771,19200.0
2010-01-13 09:45:00,53.82,54.0,53.75,53.94,14000.0,37.8771,38.0038,37.8278,37.9615,14000.0
2010-01-13 09:50:00,53.94,54.03,53.92,53.96,13300.0,37.9615,38.0249,37.9475,37.9756,13300.0
2010-01-13 09:55:00,53.97,53.97,53.89,53.9,7100.0,37.9826,37.9826,37.9263,37.9334,7100.0
2010-01-13 10:00:00,53.91,53.91,53.85,53.89,11300.0,37.9404,37.9404,37.8982,37.9263,11300.0
2010-01-13 10:05:00,53.88,53.9,53.82,53.85,23400.0,37.9193,37.9334,37.8771,37.8982,23400.0
2010-01-13 10:10:00,53.85,53.85,53.73,53.74,22800.0,37.8982,37.8982,37.8137,37.8208,22800.0
2010-01-13 10:15:00,53.74,53.75,53.65,53.69,28500.0,37.8208,37.8278,37.7574,37.7856,28500.0
2010-01-13 10:20:00,53.69,53.69,53.52,53.52,33600.0,37.7856,37.7856,37.6659,37.6659,33600.0
2010-01-13 10:25:00,53.52,53.57,53.5,53.56,25900.0,37.6659,37.7011,37.6519,37.6941,25900.0
2010-01-13 10:30:00,53.53,53.55,53.5,53.54,16200.0,37.673,37.6871,37.6519,37.68,16200.0
2010-01-13 10:35:00,53.54,53.55,53.5,53.51,19800.0,37.68,37.6871,37.6519,37.6589,19800.0
2010-01-13 10:40:00,53.51,53.52,53.45,53.47,18800.0,37.6589,37.6659,37.6167,37.6308,18800.0
2010-01-13 10:45:00,53.45,53.48,53.4,53.41,18300.0,37.6167,37.6378,37.5815,37.5885,18300.0
2010-01-13 10:50:00,53.43,53.43,53.37,53.39,24400.0,37.6026,37.6026,37.5604,37.5745,24400.0
2010-01-13 10:55:00,53.4,53.52,53.4,53.51,23600.0,37.5815,37.6659,37.5815,37.6589,23600.0
2010-01-13 11:00:00,53.5,53.52,53.46,53.48,13000.0,37.6519,37.6659,37.6237,37.6378,13000.0
2010-01-13 11:05:00,53.46,53.49,53.4,53.42,62200.0,37.6237,37.6448,37.5815,37.5956,62200.0
2010-01-13 11:10:00,53.41,53.45,53.4,53.4,7300.0,37.5885,37.6167,37.5815,37.5815,7300.0
2010-01-13 11:15:00,53.41,53.43,53.37,53.38,18700.0,37.5885,37.6026,37.5604,37.5674,18700.0
2010-01-13 11:20:00,53.38,53.46,53.31,53.38,25900.0,37.5674,37.6237,37.5182,37.5674,25900.0
2010-01-13 11:25:00,53.38,53.59,53.38,53.54,58000.0,37.5674,37.7152,37.5674,37.68,58000.0
2010-01-13 11:30:00,53.54,53.59,53.49,53.54,10600.0,37.68,37.7152,37.6448,37.68,10600.0
2010-01-13 11:35:00,53.53,53.53,53.43,53.46,13900.0,37.673,37.673,37.6026,37.6237,13900.0
2010-01-13 11:40:00,53.46,53.57,53.46,53.56,6800.0,37.6237,37.7011,37.6237,37.6941,6800.0
2010-01-13 11:45:00,53.56,53.58,53.49,53.53,8500.0,37.6941,37.7082,37.6448,37.673,8500.0
2010-01-13 11:50:00,53.53,53.56,53.51,53.55,10300.0,37.673,37.6941,37.6589,37.6871,10300.0
2010-01-13 11:55:00,53.55,53.59,53.51,53.59,8600.0,37.6871,37.7152,37.6589,37.7152,8600.0
2010-01-13 12:00:00,53.59,53.65,53.59,53.65,14400.0,37.7152,37.7574,37.7152,37.7574,14400.0
2010-01-13 12:05:00,53.63,53.71,53.6,53.65,39800.0,37.7434,37.7997,37.7222,37.7574,39800.0
2010-01-13 12:10:00,53.65,53.65,53.56,53.58,17200.0,37.7574,37.7574,37.6941,37.7082,17200.0
2010-01-13 12:15:00,53.59,53.59,53.54,53.55,6200.0,37.7152,37.7152,37.68,37.6871,6200.0
2010-01-13 12:20:00,53.55,53.56,53.47,53.48,15300.0,37.6871,37.6941,37.6308,37.6378,15300.0
2010-01-13 12:25:00,53.47,53.63,53.47,53.57,17700.0,37.6308,37.7434,37.6308,37.7011,17700.0
2010-01-13 12:30:00,53.57,53.6,53.55,53.59,6200.0,37.7011,37.7222,37.6871,37.7152,6200.0
2010-01-13 12:35:00,53.6,53.77,53.6,53.77,9300.0,37.7222,37.8419,37.7222,37.8419,9300.0
2010-01-13 12:40:00,53.77,53.8,53.75,53.78,7900.0,37.8419,37.863,37.8278,37.8489,7900.0
2010-01-13 12:45:00,53.78,53.81,53.78,53.8,5500.0,37.8489,37.87,37.8489,37.863,5500.0
2010-01-13 12:50:00,53.79,53.87,53.79,53.83,5200.0,37.856,37.9123,37.856,37.8841,5200.0
2010-01-13 12:55:00,53.84,53.84,53.8,53.8,2800.0,37.8912,37.8912,37.863,37.863,2800.0
2010-01-13 13:00:00,53.79,53.8,53.71,53.73,7600.0,37.856,37.863,37.7997,37.8137,7600.0
2010-01-13 13:05:00,53.73,53.75,53.69,53.75,6600.0,37.8137,37.8278,37.7856,37.8278,6600.0
2010-01-13 13:10:00,53.75,53.77,53.74,53.75,4500.0,37.8278,37.8419,37.8208,37.8278,4500.0
2010-01-13 13:15:00,53.75,53.76,53.71,53.71,5200.0,37.8278,37.8348,37.7997,37.7997,5200.0
2010-01-13 13:20:00,53.72,53.74,53.71,53.73,8300.0,37.8067,37.8208,37.7997,37.8137,8300.0
2010-01-13 13:25:00,53.74,53.86,53.72,53.86,3400.0,37.8208,37.9052,37.8067,37.9052,3400.0
2010-01-13 13:30:00,53.85,53.87,53.82,53.87,4900.0,37.8982,37.9123,37.8771,37.9123,4900.0
2010-01-13 13:35:00,53.87,53.88,53.76,53.78,11000.0,37.9123,37.9193,37.8348,37.8489,11000.0
2010-01-13 13:40:00,53.78,53.78,53.71,53.72,12100.0,37.8489,37.8489,37.7997,37.8067,12100.0
2010-01-13 13:45:00,53.73,53.75,53.72,53.75,9600.0,37.8137,37.8278,37.8067,37.8278,9600.0
2010-01-13 13:50:00,53.74,53.74,53.68,53.72,13000.0,37.8208,37.8208,37.7785,37.8067,13000.0
2010-01-13 13:55:00,53.72,53.72,53.64,53.64,12400.0,37.8067,37.8067,37.7504,37.7504,12400.0
2010-01-13 14:00:00,53.64,53.76,53.63,53.71,21800.0,37.7504,37.8348,37.7434,37.7997,21800.0
2010-01-13 14:05:00,53.72,53.8,53.71,53.79,8200.0,37.8067,37.863,37.7997,37.856,8200.0
2010-01-13 14:10:00,53.8,53.85,53.8,53.85,11900.0,37.863,37.8982,37.863,37.8982,11900.0
2010-01-13 14:15:00,53.84,53.88,53.82,53.82,7100.0,37.8912,37.9193,37.8771,37.8771,7100.0
2010-01-13 14:20:00,53.82,53.86,53.77,53.85,10600.0,37.8771,37.9052,37.8419,37.8982,10600.0
2010-01-13 14:25:00,53.86,53.91,53.86,53.91,3400.0,37.9052,37.9404,37.9052,37.9404,3400.0
2010-01-13 14:30:00,53.89,53.94,53.86,53.87,7700.0,37.9263,37.9615,37.9052,37.9123,7700.0
2010-01-13 14:35:00,53.87,53.89,53.83,53.83,5900.0,37.9123,37.9263,37.8841,37.8841,5900.0
2010-01-13 14:40:00,53.83,53.85,53.8,53.82,14300.0,37.8841,37.8982,37.863,37.8771,14300.0
2010-01-13 14:45:00,53.83,53.88,53.82,53.88,7000.0,37.8841,37.9193,37.8771,37.9193,7000.0
2010-01-13 14:50:00,53.88,53.93,53.88,53.9,10900.0,37.9193,37.9545,37.9193,37.9334,10900.0
2010-01-13 14:55:00,53.9,53.9,53.83,53.84,12700.0,37.9334,37.9334,37.8841,37.8912,12700.0
2010-01-13 15:00:00,53.84,53.85,53.76,53.8,15900.0,37.8912,37.8982,37.8348,37.863,15900.0
2010-01-13 15:05:00,53.81,53.87,53.81,53.87,7000.0,37.87,37.9123,37.87,37.9123,7000.0
2010-01-13 15:10:00,53.87,53.92,53.87,53.91,12500.0,37.9123,37.9475,37.9123,37.9404,12500.0
2010-01-13 15:15:00,53.92,53.96,53.88,53.94,21200.0,37.9475,37.9756,37.9193,37.9615,21200.0
2010-01-13 15:20:00,53.93,53.93,53.89,53.91,10200.0,37.9545,37.9545,37.9263,37.9404,10200.0
2010-01-13 15:25:00,53.92,53.98,53.91,53.91,13400.0,37.9475,37.9897,37.9404,37.9404,13400.0
2010-01-13 15:30:00,53.9,53.99,53.87,53.99,30400.0,37.9334,37.9967,37.9123,37.9967,30400.0
2010-01-13 15:35:00,53.98,53.98,53.89,53.9,19700.0,37.9897,37.9897,37.9263,37.9334,19700.0
2010-01-13 15:40:00,53.9,53.97,53.89,53.95,41700.0,37.9334,37.9826,37.9263,37.9686,41700.0
2010-01-13 15:45:00,53.96,54.0,53.94,54.0,37900.0,37.9756,38.0038,37.9615,38.0038,37900.0
2010-01-13 15:50:00,53.99,54.03,53.98,54.02,38700.0,37.9967,38.0249,37.9897,38.0178,38700.0
2010-01-13 15:55:00,54.02,54.07,53.98,53.99,121300.0,38.0178,38.053,37.9897,37.9967,121300.0
2010-01-14 09:30:00,53.75,53.96,53.48,53.68,46900.0,37.8278,37.9756,37.6378,37.7785,46900.0
2010-01-14 09:35:00,53.71,53.86,53.69,53.78,19800.0,37.7997,37.9052,37.7856,37.8489,19800.0
2010-01-14 09:40:00,53.78,53.84,53.4,53.4,32600.0,37.8489,37.8912,37.5815,37.5815,32600.0
2010-01-14 09:45:00,53.4,53.4,53.32,53.33,23800.0,37.5815,37.5815,37.5252,37.5322,23800.0
2010-01-14 09:50:00,53.34,53.45,53.31,53.36,17200.0,37.5393,37.6167,37.5182,37.5533,17200.0
2010-01-14 09:55:00,53.35,53.37,53.25,53.33,22400.0,37.5463,37.5604,37.4759,37.5322,22400.0
2010-01-14 10:00:00,53.33,53.42,53.26,53.27,29400.0,37.5322,37.5956,37.483,37.49,29400.0
2010-01-14 10:05:00,53.28,53.48,53.27,53.46,29100.0,37.497,37.6378,37.49,37.6237,29100.0
2010-01-14 10:10:00,53.44,53.48,53.33,53.47,26800.0,37.6096,37.6378,37.5322,37.6308,26800.0
2010-01-14 10:15:00,53.5,53.53,53.43,53.43,43800.0,37.6519,37.673,37.6026,37.6026,43800.0
2010-01-14 10:20:00,53.4,53.41,53.36,53.4,7800.0,37.5815,37.5885,37.5533,37.5815,7800.0
2010-01-14 10:25:00,53.4,53.43,53.39,53.4,9000.0,37.5815,37.6026,37.5745,37.5815,9000.0
2010-01-14 10:30:00,53.4,53.57,53.4,53.55,11600.0,37.5815,37.7011,37.5815,37.6871,11600.0
2010-01-14 10:35:00,53.55,53.55,53.46,53.48,12600.0,37.6871,37.6871,37.6237,37.6378,12600.0
2010-01-14 10:40:00,53.46,53.47,53.43,53.47,20500.0,37.6237,37.6308,37.6026,37.6308,20500.0
2010-01-14 10:45:00,53.47,53.5,53.44,53.49,8400.0,37.6308,37.6519,37.6096,37.6448,8400.0
2010-01-14 10:50:00,53.49,53.53,53.44,53.5,18700.0,37.6448,37.673,37.6096,37.6519,18700.0
2010-01-14 10:55:00,53.5,53.5,53.44,53.46,12000.0,37.6519,37.6519,37.6096,37.6237,12000.0
2010-01-14 11:00:00,53.45,53.46,53.39,53.45,16900.0,37.6167,37.6237,37.5745,37.6167,16900.0
2010-01-14 11:05:00,53.46,53.47,53.36,53.43,19600.0,37.6237,37.6308,37.5533,37.6026,19600.0
2010-01-14 11:10:00,53.43,53.43,53.34,53.35,15000.0,37.6026,37.6026,37.5393,37.5463,15000.0
2010-01-14 11:15:00,53.35,53.35,53.27,53.28,11100.0,37.5463,37.5463,37.49,37.497,11100.0
2010-01-14 11:20:00,53.28,53.29,53.2,53.22,21400.0,37.497,37.5041,37.4407,37.4548,21400.0
2010-01-14 11:25:00,53.2,53.23,53.17,53.19,19300.0,37.4407,37.4618,37.4196,37.4337,19300.0
2010-01-14 11:30:00,53.19,53.23,53.18,53.2,15900.0,37.4337,37.4618,37.4267,37.4407,15900.0
2010-01-14 11:35:00,53.2,53.2,53.19,53.2,24600.0,37.4407,37.4407,37.4337,37.4407,24600.0
2010-01-14 11:40:00,53.2,53.2,53.19,53.19,10700.0,37.4407,37.4407,37.4337,37.4337,10700.0
2010-01-14 11:45:00,53.19,53.2,53.12,53.15,22800.0,37.4337,37.4407,37.3844,37.4055,22800.0
2010-01-14 11:50:00,53.15,53.15,53.08,53.09,23300.0,37.4055,37.4055,37.3563,37.3633,23300.0
2010-01-14 11:55:00,53.09,53.12,52.97,53.02,33000.0,37.3633,37.3844,37.2789,37.3141,33000.0
2010-01-14 12:00:00,53.04,53.05,53.03,53.05,13200.0,37.3281,37.3352,37.3211,37.3352,13200.0
2010-01-14 12:05:00,53.05,53.05,53.03,53.05,16300.0,37.3352,37.3352,37.3211,37.3352,16300.0
2010-01-14 12:10:00,53.06,53.07,53.04,53.07,13300.0,37.3422,37.3492,37.3281,37.3492,13300.0
2010-01-14 12:15:00,53.06,53.09,53.06,53.06,8500.0,37.3422,37.3633,37.3422,37.3422,8500.0
2010-01-14 12:20:00,53.07,53.11,53.05,53.08,16900.0,37.3492,37.3774,37.3352,37.3563,16900.0
2010-01-14 12:25:00,53.07,53.12,53.06,53.08,11600.0,37.3492,37.3844,37.3422,37.3563,11600.0
2010-01-14 12:30:00,53.08,53.16,53.08,53.1,13800.0,37.3563,37.4126,37.3563,37.3704,13800.0
2010-01-14 12:35:00,53.09,53.13,53.09,53.11,8600.0,37.3633,37.3915,37.3633,37.3774,8600.0
2010-01-14 12:40:00,53.11,53.13,53.08,53.09,9700.0,37.3774,37.3915,37.3563,37.3633,9700.0
2010-01-14 12:45:00,53.09,53.14,53.05,53.07,14500.0,37.3633,37.3985,37.3352,37.3492,14500.0
2010-01-14 12:50:00,53.07,53.08,53.04,53.06,12700.0,37.3492,37.3563,37.3281,37.3422,12700.0
2010-01-14 12:55:00,53.06,53.06,52.91,53.0,127000.0,37.3422,37.3422,37.2366,37.3,127000.0
2010-01-14 13:00:00,53.0,53.02,52.94,52.97,18100.0,37.3,37.3141,37.2578,37.2789,18100.0
2010-01-14 13:05:00,52.96,52.98,52.95,52.95,6700.0,37.2718,37.2859,37.2648,37.2648,6700.0
2010-01-14 13:10:00,52.95,52.96,52.91,52.92,12600.0,37.2648,37.2718,37.2366,37.2437,12600.0
2010-01-14 13:15:00,52.91,52.91,52.85,52.88,14300.0,37.2366,37.2366,37.1944,37.2155,14300.0
2010-01-14 13:20:00,52.87,52.9,52.87,52.9,16700.0,37.2085,37.2296,37.2085,37.2296,16700.0
2010-01-14 13:25:00,52.89,52.9,52.76,52.8,23800.0,37.2226,37.2296,37.1311,37.1592,23800.0
2010-01-14 13:30:00,52.82,53.05,52.82,53.04,16600.0,37.1733,37.3352,37.1733,37.3281,16600.0
2010-01-14 13:35:00,53.05,53.06,53.02,53.02,4800.0,37.3352,37.3422,37.3141,37.3141,4800.0
2010-01-14 13:40:00,53.03,53.03,52.99,52.99,8800.0,37.3211,37.3211,37.2929,37.2929,8800.0
2010-01-14 13:45:00,52.97,52.97,52.91,52.95,7600.0,37.2789,37.2789,37.2366,37.2648,7600.0
2010-01-14 13:50:00,52.96,52.96,52.9,52.93,9300.0,37.2718,37.2718,37.2296,37.2507,9300.0
2010-01-14 13:55:00,52.94,52.97,52.89,52.93,14300.0,37.2578,37.2789,37.2226,37.2507,14300.0
2010-01-14 14:00:00,52.94,53.01,52.93,53.01,5800.0,37.2578,37.307,37.2507,37.307,5800.0
2010-01-14 14:05:00,53.01,53.03,52.98,53.01,7600.0,37.307,37.3211,37.2859,37.307,7600.0
2010-01-14 14:10:00,53.0,53.03,52.95,52.96,6400.0,37.3,37.3211,37.2648,37.2718,6400.0
2010-01-14 14:15:00,52.97,52.98,52.95,52.96,6200.0,37.2789,37.2859,37.2648,37.2718,6200.0
2010-01-14 14:20:00,52.96,53.02,52.96,53.0,8600.0,37.2718,37.3141,37.2718,37.3,8600.0
2010-01-14 14:25:00,53.0,53.02,52.94,52.96,41200.0,37.3,37.3141,37.2578,37.2718,41200.0
2010-01-14 14:30:00,52.95,52.96,52.85,52.88,33700.0,37.2648,37.2718,37.1944,37.2155,33700.0
2010-01-14 14:35:00,52.88,52.92,52.8,52.82,44100.0,37.2155,37.2437,37.1592,37.1733,44100.0
2010-01-14 14:40:00,52.82,52.85,52.78,52.79,22000.0,37.1733,37.1944,37.1452,37.1522,22000.0
2010-01-14 14:45:00,52.78,52.92,52.78,52.92,19800.0,37.1452,37.2437,37.1452,37.2437,19800.0
2010-01-14 14:50:00,52.9,52.92,52.87,52.91,17700.0,37.2296,37.2437,37.2085,37.2366,17700.0
2010-01-14 14:55:00,52.9,53.02,52.88,53.0,27400.0,37.2296,37.3141,37.2155,37.3,27400.0
2010-01-14 15:00:00,53.0,53.13,53.0,53.11,24500.0,37.3,37.3915,37.3,37.3774,24500.0
2010-01-14 15:05:00,53.11,53.11,53.03,53.07,20700.0,37.3774,37.3774,37.3211,37.3492,20700.0
2010-01-14 15:10:00,53.06,53.11,53.03,53.08,11700.0,37.3422,37.3774,37.3211,37.3563,11700.0
2010-01-14 15:15:00,53.1,53.1,53.05,53.05,17700.0,37.3704,37.3704,37.3352,37.3352,17700.0
2010-01-14 15:20:00,53.06,53.2,53.05,53.19,29100.0,37.3422,37.4407,37.3352,37.4337,29100.0
2010-01-14 15:25:00,53.18,53.22,53.18,53.2,27900.0,37.4267,37.4548,37.4267,37.4407,27900.0
2010-01-14 15:30:00,53.2,53.25,53.19,53.25,37700.0,37.4407,37.4759,37.4337,37.4759,37700.0
2010-01-14 15:35:00,53.24,53.33,53.24,53.33,80000.0,37.4689,37.5322,37.4689,37.5322,80000.0
2010-01-14 15:40:00,53.33,53.38,53.21,53.23,108800.0,37.5322,37.5674,37.4478,37.4618,108800.0
2010-01-14 15:45:00,53.22,53.3,53.17,53.19,75800.0,37.4548,37.5111,37.4196,37.4337,75800.0
2010-01-14 15:50:00,53.19,53.23,53.12,53.14,125700.0,37.4337,37.4618,37.3844,37.3985,125700.0
2010-01-14 15:55:00,53.13,53.2,53.06,53.17,231200.0,37.3915,37.4407,37.3422,37.4196,231200.0
2010-01-15 09:30:00,53.22,53.36,52.93,53.0,410000.0,37.4548,37.5533,37.2507,37.3,410000.0
2010-01-15 09:35:00,52.99,53.12,52.97,53.0,42200.0,37.2929,37.3844,37.2789,37.3,42200.0
2010-01-15 09:40:00,52.99,53.04,52.92,53.01,54100.0,37.2929,37.3281,37.2437,37.307,54100.0
2010-01-15 09:45:00,53.02,53.05,52.99,52.99,51200.0,37.3141,37.3352,37.2929,37.2929,51200.0
2010-01-15 09:50:00,52.99,53.06,52.95,53.04,60600.0,37.2929,37.3422,37.2648,37.3281,60600.0
2010-01-15 09:55:00,53.01,53.02,52.87,52.95,53000.0,37.307,37.3141,37.2085,37.2648,53000.0
2010-01-15 10:00:00,52.96,53.01,52.79,52.98,43400.0,37.2718,37.307,37.1522,37.2859,43400.0
2010-01-15 10:05:00,52.98,52.99,52.72,52.8,53900.0,37.2859,37.2929,37.1029,37.1592,53900.0
2010-01-15 10:10:00,52.77,52.77,52.59,52.61,30800.0,37.1381,37.1381,37.0114,37.0255,30800.0
2010-01-15 10:15:00,52.6,52.6,52.38,52.41,33400.0,37.0185,37.0185,36.8636,36.8848,33400.0
2010-01-15 10:20:00,52.41,52.49,52.38,52.49,26000.0,36.8848,36.9411,36.8636,36.9411,26000.0
2010-01-15 10:25:00,52.49,52.53,52.33,52.49,36100.0,36.9411,36.9692,36.8285,36.9411,36100.0
2010-01-15 10:30:00,52.49,52.52,52.44,52.51,31000.0,36.9411,36.9622,36.9059,36.9551,31000.0
2010-01-15 10:35:00,52.51,52.52,52.38,52.48,14300.0,36.9551,36.9622,36.8636,36.934,14300.0
2010-01-15 10:40:00,52.47,52.55,52.35,52.53,27600.0,36.927,36.9833,36.8425,36.9692,27600.0
2010-01-15 10:45:00,52.52,52.54,52.43,52.51,29800.0,36.9622,36.9762,36.8988,36.9551,29800.0
2010-01-15 10:50:00,52.53,52.53,52.41,52.43,41200.0,36.9692,36.9692,36.8848,36.8988,41200.0
2010-01-15 10:55:00,52.43,52.45,52.36,52.44,43900.0,36.8988,36.9129,36.8496,36.9059,43900.0
2010-01-15 11:00:00,52.43,52.48,52.37,52.45,39300.0,36.8988,36.934,36.8566,36.9129,39300.0
2010-01-15 11:05:00,52.45,52.51,52.44,52.51,18500.0,36.9129,36.9551,36.9059,36.9551,18500.0
2010-01-15 11:10:00,52.51,52.58,52.48,52.58,16300.0,36.9551,37.0044,36.934,37.0044,16300.0
2010-01-15 11:15:00,52.58,52.58,52.51,52.55,9900.0,37.0044,37.0044,36.9551,36.9833,9900.0
2010-01-15 11:20:00,52.55,52.55,52.39,52.54,17400.0,36.9833,36.9833,36.8707,36.9762,17400.0
2010-01-15 11:25:00,52.54,52.57,52.5,52.54,23200.0,36.9762,36.9974,36.9481,36.9762,23200.0
2010-01-15 11:30:00,52.52,52.59,52.45,52.57,32800.0,36.9622,37.0114,36.9129,36.9974,32800.0
2010-01-15 11:35:00,52.57,52.68,52.53,52.65,21600.0,36.9974,37.0748,36.9692,37.0537,21600.0
2010-01-15 11:40:00,52.64,52.65,52.54,52.56,11900.0,37.0466,37.0537,36.9762,36.9903,11900.0
2010-01-15 11:45:00,52.57,52.58,52.47,52.48,10300.0,36.9974,37.0044,36.927,36.934,10300.0
2010-01-15 11:50:00,52.49,52.5,52.32,52.32,13200.0,36.9411,36.9481,36.8214,36.8214,13200.0
2010-01-15 11:55:00,52.32,52.45,52.31,52.44,22500.0,36.8214,36.9129,36.8144,36.9059,22500.0
2010-01-15 12:00:00,52.44,52.64,52.43,52.63,41400.0,36.9059,37.0466,36.8988,37.0396,41400.0
2010-01-15 12:05:00,52.65,52.67,52.61,52.61,16400.0,37.0537,37.0677,37.0255,37.0255,16400.0
2010-01-15 12:10:00,52.6,52.62,52.56,52.58,55700.0,37.0185,37.0325,36.9903,37.0044,55700.0
2010-01-15 12:15:00,52.58,52.58,52.5,52.56,29500.0,37.0044,37.0044,36.9481,36.9903,29500.0
2010-01-15 12:20:00,52.55,52.58,52.5,52.57,13000.0,36.9833,37.0044,36.9481,36.9974,13000.0
2010-01-15 12:25:00,52.57,52.57,52.5,52.5,50300.0,36.9974,36.9974,36.9481,36.9481,50300.0
2010-01-15 12:30:00,52.5,52.58,52.5,52.56,36400.0,36.9481,37.0044,36.9481,36.9903,36400.0
2010-01-15 12:35:00,52.58,52.62,52.51,52.62,50700.0,37.0044,37.0325,36.9551,37.0325,50700.0
2010-01-15 12:40:00,52.62,52.65,52.57,52.61,25600.0,37.0325,37.0537,36.9974,37.0255,25600.0
2010-01-15 12:45:00,52.6,52.68,52.54,52.68,35700.0,37.0185,37.0748,36.9762,37.0748,35700.0
2010-01-15 12:50:00,52.68,52.69,52.63,52.65,30700.0,37.0748,37.0818,37.0396,37.0537,30700.0
2010-01-15 12:55:00,52.64,52.69,52.63,52.67,14000.0,37.0466,37.0818,37.0396,37.0677,14000.0
2010-01-15 13:00:00,52.67,52.68,52.65,52.68,13200.0,37.0677,37.0748,37.0537,37.0748,13200.0
2010-01-15 13:05:00,52.68,52.69,52.66,52.66,29900.0,37.0748,37.0818,37.0607,37.0607,29900.0
2010-01-15 13:10:00,52.66,52.67,52.63,52.66,16700.0,37.0607,37.0677,37.0396,37.0607,16700.0
2010-01-15 13:15:00,52.67,52.7,52.65,52.67,25900.0,37.0677,37.0888,37.0537,37.0677,25900.0
2010-01-15 13:20:00,52.65,52.65,52.53,52.54,11500.0,37.0537,37.0537,36.9692,36.9762,11500.0
2010-01-15 13:25:00,52.54,52.54,52.52,52.53,17800.0,36.9762,36.9762,36.9622,36.9692,17800.0
2010-01-15 13:30:00,52.53,52.53,52.5,52.51,15200.0,36.9692,36.9692,36.9481,36.9551,15200.0
2010-01-15 13:35:00,52.5,52.51,52.5,52.5,12100.0,36.9481,36.9551,36.9481,36.9481,12100.0
2010-01-15 13:40:00,52.51,52.51,52.5,52.5,11600.0,36.9551,36.9551,36.9481,36.9481,11600.0
2010-01-15 13:45:00,52.5,52.51,52.5,52.51,23900.0,36.9481,36.9551,36.9481,36.9551,23900.0
2010-01-15 13:50:00,52.52,52.57,52.51,52.52,16300.0,36.9622,36.9974,36.9551,36.9622,16300.0
2010-01-15 13:55:00,52.52,52.55,52.5,52.53,12300.0,36.9622,36.9833,36.9481,36.9692,12300.0
2010-01-15 14:00:00,52.53,52.58,52.5,52.51,11900.0,36.9692,37.0044,36.9481,36.9551,11900.0
2010-01-15 14:05:00,52.5,52.52,52.5,52.51,6700.0,36.9481,36.9622,36.9481,36.9551,6700.0
2010-01-15 14:10:00,52.51,52.53,52.5,52.51,18000.0,36.9551,36.9692,36.9481,36.9551,18000.0
2010-01-15 14:15:00,52.51,52.54,52.5,52.51,28500.0,36.9551,36.9762,36.9481,36.9551,28500.0
2010-01-15 14:20:00,52.51,52.52,52.5,52.51,10200.0,36.9551,36.9622,36.9481,36.9551,10200.0
2010-01-15 14:25:00,52.51,52.53,52.5,52.52,20200.0,36.9551,36.9692,36.9481,36.9622,20200.0
2010-01-15 14:30:00,52.51,52.54,52.5,52.53,28200.0,36.9551,36.9762,36.9481,36.9692,28200.0
2010-01-15 14:35:00,52.53,52.54,52.5,52.5,19800.0,36.9692,36.9762,36.9481,36.9481,19800.0
2010-01-15 14:40:00,52.5,52.52,52.48,52.51,33300.0,36.9481,36.9622,36.934,36.9551,33300.0
2010-01-15 14:45:00,52.51,52.53,52.48,52.52,36700.0,36.9551,36.9692,36.934,36.9622,36700.0
2010-01-15 14:50:00,52.52,52.54,52.51,52.51,11400.0,36.9622,36.9762,36.9551,36.9551,11400.0
2010-01-15 14:55:00,52.51,52.62,52.5,52.59,11500.0,36.9551,37.0325,36.9481,37.0114,11500.0
2010-01-15 15:00:00,52.59,52.69,52.59,52.67,19400.0,37.0114,37.0818,37.0114,37.0677,19400.0
2010-01-15 15:05:00,52.67,52.67,52.61,52.66,15200.0,37.0677,37.0677,37.0255,37.0607,15200.0
2010-01-15 15:10:00,52.66,52.69,52.65,52.66,24600.0,37.0607,37.0818,37.0537,37.0607,24600.0
2010-01-15 15:15:00,52.68,52.69,52.64,52.68,35600.0,37.0748,37.0818,37.0466,37.0748,35600.0
2010-01-15 15:20:00,52.68,52.69,52.66,52.68,38800.0,37.0748,37.0818,37.0607,37.0748,38800.0
2010-01-15 15:25:00,52.67,52.72,52.64,52.71,31800.0,37.0677,37.1029,37.0466,37.0959,31800.0
2010-01-15 15:30:00,52.71,52.75,52.65,52.67,26300.0,37.0959,37.124,37.0537,37.0677,26300.0
2010-01-15 15:35:00,52.67,52.79,52.67,52.78,31700.0,37.0677,37.1522,37.0677,37.1452,31700.0
2010-01-15 15:40:00,52.78,52.84,52.78,52.8,47200.0,37.1452,37.1874,37.1452,37.1592,47200.0
2010-01-15 15:45:00,52.8,52.8,52.66,52.67,31100.0,37.1592,37.1592,37.0607,37.0677,31100.0
2010-01-15 15:50:00,52.67,52.8,52.67,52.74,70200.0,37.0677,37.1592,37.0677,37.117,70200.0
2010-01-15 15:55:00,52.74,52.81,52.73,52.73,63900.0,37.117,37.1663,37.11,37.11,63900.0
2010-01-19 09:30:00,52.89,53.04,52.8,52.88,38400.0,37.2226,37.3281,37.1592,37.2155,38400.0
2010-01-19 09:35:00,52.84,52.85,52.51,52.54,17100.0,37.1874,37.1944,36.9551,36.9762,17100.0
2010-01-19 09:40:00,52.54,52.65,52.47,52.65,39400.0,36.9762,37.0537,36.927,37.0537,39400.0
2010-01-19 09:45:00,52.64,52.74,52.6,52.65,22300.0,37.0466,37.117,37.0185,37.0537,22300.0
2010-01-19 09:50:00,52.65,52.69,52.57,52.6,15300.0,37.0537,37.0818,36.9974,37.0185,15300.0
2010-01-19 09:55:00,52.59,52.65,52.53,52.54,23300.0,37.0114,37.0537,36.9692,36.9762,23300.0
2010-01-19 10:00:00,52.55,52.65,52.51,52.65,22200.0,36.9833,37.0537,36.9551,37.0537,22200.0
2010-01-19 10:05:00,52.66,52.72,52.59,52.6,23700.0,37.0607,37.1029,37.0114,37.0185,23700.0
2010-01-19 10:10:00,52.59,52.6,52.56,52.59,18000.0,37.0114,37.0185,36.9903,37.0114,18000.0
2010-01-19 10:15:00,52.6,52.64,52.55,52.62,61600.0,37.0185,37.0466,36.9833,37.0325,61600.0
2010-01-19 10:20:00,52.63,52.66,52.59,52.64,56300.0,37.0396,37.0607,37.0114,37.0466,56300.0
2010-01-19 10:25:00,52.65,52.79,52.65,52.77,18300.0,37.0537,37.1522,37.0537,37.1381,18300.0
2010-01-19 10:30:00,52.77,52.82,52.76,52.77,9400.0,37.1381,37.1733,37.1311,37.1381,9400.0
2010-01-19 10:35:00,52.77,52.82,52.7,52.82,24500.0,37.1381,37.1733,37.0888,37.1733,24500.0
2010-01-19 10:40:00,52.83,52.94,52.83,52.94,14300.0,37.1803,37.2578,37.1803,37.2578,14300.0
2010-01-19 10:45:00,52.94,53.0,52.94,52.98,11000.0,37.2578,37.3,37.2578,37.2859,11000.0
2010-01-19 10:50:00,52.98,52.99,52.93,52.93,7000.0,37.2859,37.2929,37.2507,37.2507,7000.0
2010-01-19 10:55:00,52.94,52.94,52.79,52.81,10200.0,37.2578,37.2578,37.1522,37.1663,10200.0
2010-01-19 11:00:00,52.82,52.84,52.73,52.75,14200.0,37.1733,37.1874,37.11,37.124,14200.0
2010-01-19 11:05:00,52.76,52.87,52.74,52.86,17600.0,37.1311,37.2085,37.117,37.2015,17600.0
2010-01-19 11:10:00,52.86,52.89,52.84,52.88,19500.0,37.2015,37.2226,37.1874,37.2155,19500.0
2010-01-19 11:15:00,52.88,52.88,52.84,52.84,12600.0,37.2155,37.2155,37.1874,37.1874,12600.0
2010-01-19 11:20:00,52.84,52.84,52.76,52.78,11000.0,37.1874,37.1874,37.1311,37.1452,11000.0
2010-01-19 11:25:00,52.78,52.79,52.72,52.79,16200.0,37.1452,37.1522,37.1029,37.1522,16200.0
2010-01-19 11:30:00,52.8,52.87,52.79,52.87,9400.0,37.1592,37.2085,37.1522,37.2085,9400.0
2010-01-19 11:35:00,52.86,52.87,52.81,52.81,10000.0,37.2015,37.2085,37.1663,37.1663,10000.0
2010-01-19 11:40:00,52.81,52.82,52.64,52.65,11500.0,37.1663,37.1733,37.0466,37.0537,11500.0
2010-01-19 11:45:00,52.65,52.65,52.58,52.58,10700.0,37.0537,37.0537,37.0044,37.0044,10700.0
2010-01-19 11:50:00,52.57,52.63,52.54,52.63,19500.0,36.9974,37.0396,36.9762,37.0396,19500.0
2010-01-19 11:55:00,52.64,52.68,52.62,52.68,11000.0,37.0466,37.0748,37.0325,37.0748,11000.0
2010-01-19 12:00:00,52.68,52.76,52.67,52.74,18300.0,37.0748,37.1311,37.0677,37.117,18300.0
2010-01-19 12:05:00,52.74,52.76,52.74,52.74,6100.0,37.117,37.1311,37.117,37.117,6100.0
2010-01-19 12:10:00,52.75,52.76,52.72,52.76,5200.0,37.124,37.1311,37.1029,37.1311,5200.0
2010-01-19 12:15:00,52.76,52.79,52.75,52.79,9000.0,37.1311,37.1522,37.124,37.1522,9000.0
2010-01-19 12:20:00,52.78,52.88,52.78,52.84,8900.0,37.1452,37.2155,37.1452,37.1874,8900.0
2010-01-19 12:25:00,52.84,52.85,52.79,52.8,5000.0,37.1874,37.1944,37.1522,37.1592,5000.0
2010-01-19 12:30:00,52.8,52.82,52.79,52.81,10200.0,37.1592,37.1733,37.1522,37.1663,10200.0
2010-01-19 12:35:00,52.82,52.82,52.79,52.81,13200.0,37.1733,37.1733,37.1522,37.1663,13200.0
2010-01-19 12:40:00,52.81,52.82,52.78,52.78,16500.0,37.1663,37.1733,37.1452,37.1452,16500.0
2010-01-19 12:45:00,52.79,52.8,52.77,52.79,10300.0,37.1522,37.1592,37.1381,37.1522,10300.0
2010-01-19 12:50:00,52.8,52.81,52.78,52.8,12300.0,37.1592,37.1663,37.1452,37.1592,12300.0
2010-01-19 12:55:00,52.8,52.8,52.76,52.79,8900.0,37.1592,37.1592,37.1311,37.1522,8900.0
2010-01-19 13:00:00,52.78,52.79,52.76,52.76,16000.0,37.1452,37.1522,37.1311,37.1311,16000.0
2010-01-19 13:05:00,52.76,52.83,52.74,52.78,61300.0,37.1311,37.1803,37.117,37.1452,61300.0
2010-01-19 13:10:00,52.78,52.78,52.74,52.75,6300.0,37.1452,37.1452,37.117,37.124,6300.0
2010-01-19 13:15:00,52.74,52.76,52.73,52.75,11700.0,37.117,37.1311,37.11,37.124,11700.0
2010-01-19 13:20:00,52.75,52.75,52.69,52.69,12400.0,37.124,37.124,37.0818,37.0818,12400.0
2010-01-19 13:25:00,52.69,52.69,52.64,52.65,12000.0,37.0818,37.0818,37.0466,37.0537,12000.0
2010-01-19 13:30:00,52.65,52.67,52.64,52.64,15600.0,37.0537,37.0677,37.0466,37.0466,15600.0
2010-01-19 13:35:00,52.65,52.67,52.64,52.66,16000.0,37.0537,37.0677,37.0466,37.0607,16000.0
2010-01-19 13:40:00,52.65,52.67,52.6,52.63,16700.0,37.0537,37.0677,37.0185,37.0396,16700.0
2010-01-19 13:45:00,52.63,52.64,52.62,52.63,5300.0,37.0396,37.0466,37.0325,37.0396,5300.0
2010-01-19 13:50:00,52.63,52.68,52.63,52.68,8400.0,37.0396,37.0748,37.0396,37.0748,8400.0
2010-01-19 13:55:00,52.68,52.72,52.67,52.71,13000.0,37.0748,37.1029,37.0677,37.0959,13000.0
2010-01-19 14:00:00,52.7,52.71,52.67,52.71,6300.0,37.0888,37.0959,37.0677,37.0959,6300.0
2010-01-19 14:05:00,52.71,52.76,52.7,52.72,34000.0,37.0959,37.1311,37.0888,37.1029,34000.0
2010-01-19 14:10:00,52.73,52.77,52.66,52.74,30500.0,37.11,37.1381,37.0607,37.117,30500.0
2010-01-19 14:15:00,52.74,52.76,52.71,52.71,5000.0,37.117,37.1311,37.0959,37.0959,5000.0
2010-01-19 14:20:00,52.71,52.74,52.7,52.73,7200.0,37.0959,37.117,37.0888,37.11,7200.0
2010-01-19 14:25:00,52.74,52.83,52.74,52.82,12000.0,37.117,37.1803,37.117,37.1733,12000.0
2010-01-19 14:30:00,52.82,52.83,52.75,52.75,8500.0,37.1733,37.1803,37.124,37.124,8500.0
2010-01-19 14:35:00,52.75,52.77,52.74,52.77,4300.0,37.124,37.1381,37.117,37.1381,4300.0
2010-01-19 14:40:00,52.76,52.81,52.74,52.78,35100.0,37.1311,37.1663,37.117,37.1452,35100.0
2010-01-19 14:45:00,52.78,52.78,52.75,52.76,4400.0,37.1452,37.1452,37.124,37.1311,4400.0
2010-01-19 14:50:00,52.77,52.88,52.76,52.84,30600.0,37.1381,37.2155,37.1311,37.1874,30600.0
2010-01-19 14:55:00,52.84,52.95,52.83,52.94,46700.0,37.1874,37.2648,37.1803,37.2578,46700.0
2010-01-19 15:00:00,52.94,52.97,52.92,52.92,57800.0,37.2578,37.2789,37.2437,37.2437,57800.0
2010-01-19 15:05:00,52.92,52.95,52.92,52.94,24800.0,37.2437,37.2648,37.2437,37.2578,24800.0
2010-01-19 15:10:00,52.95,53.04,52.94,53.03,21200.0,37.2648,37.3281,37.2578,37.3211,21200.0
2010-01-19 15:15:00,53.02,53.03,52.95,53.0,17900.0,37.3141,37.3211,37.2648,37.3,17900.0
2010-01-19 15:20:00,53.01,53.08,52.99,53.08,29400.0,37.307,37.3563,37.2929,37.3563,29400.0
2010-01-19 15:25:00,53.08,53.15,53.05,53.1,20800.0,37.3563,37.4055,37.3352,37.3704,20800.0
2010-01-19 15:30:00,53.09,53.11,53.01,53.02,22900.0,37.3633,37.3774,37.307,37.3141,22900.0
2010-01-19 15:35:00,53.02,53.02,52.99,53.01,23900.0,37.3141,37.3141,37.2929,37.307,23900.0
2010-01-19 15:40:00,53.02,53.08,52.99,53.07,55200.0,37.3141,37.3563,37.2929,37.3492,55200.0
2010-01-19 15:45:00,53.07,53.15,53.06,53.09,59400.0,37.3492,37.4055,37.3422,37.3633,59400.0
2010-01-19 15:50:00,53.09,53.13,53.07,53.09,56400.0,37.3633,37.3915,37.3492,37.3633,56400.0
2010-01-19 15:55:00,53.09,53.13,53.03,53.03,87200.0,37.3633,37.3915,37.3211,37.3211,87200.0
2010-01-20 09:30:00,52.01,52.08,50.9,51.25,255700.0,36.6032,36.6525,35.8221,36.0684,255700.0
2010-01-20 09:35:00,51.2,51.26,51.03,51.17,134100.0,36.0332,36.0754,35.9135,36.0121,134100.0
2010-01-20 09:40:00,51.17,51.27,51.09,51.14,80100.0,36.0121,36.0825,35.9558,35.991,80100.0
2010-01-20 09:45:00,51.14,51.33,50.96,51.33,75000.0,35.991,36.1247,35.8643,36.1247,75000.0
2010-01-20 09:50:00,51.3,51.49,51.3,51.43,51500.0,36.1036,36.2373,36.1036,36.1951,51500.0
2010-01-20 09:55:00,51.42,51.58,51.38,51.38,87900.0,36.188,36.3006,36.1599,36.1599,87900.0
2010-01-20 10:00:00,51.38,51.53,51.3,51.41,119900.0,36.1599,36.2654,36.1036,36.181,119900.0
2010-01-20 10:05:00,51.4,51.46,51.21,51.28,73400.0,36.1739,36.2162,36.0402,36.0895,73400.0
2010-01-20 10:10:00,51.28,51.49,51.25,51.37,73600.0,36.0895,36.2373,36.0684,36.1528,73600.0
2010-01-20 10:15:00,51.36,51.42,51.29,51.32,91800.0,36.1458,36.188,36.0965,36.1176,91800.0
2010-01-20 10:20:00,51.3,51.33,51.18,51.18,79200.0,36.1036,36.1247,36.0191,36.0191,79200.0
2010-01-20 10:25:00,51.2,51.22,51.14,51.14,46200.0,36.0332,36.0473,35.991,35.991,46200.0
2010-01-20 10:30:00,51.12,51.27,51.07,51.24,71400.0,35.9769,36.0825,35.9417,36.0613,71400.0
2010-01-20 10:35:00,51.22,51.24,51.14,51.15,62300.0,36.0473,36.0613,35.991,35.998,62300.0
2010-01-20 10:40:00,51.12,51.17,51.0,51.13,50300.0,35.9769,36.0121,35.8924,35.9839,50300.0
2010-01-20 10:45:00,51.16,51.16,50.97,50.99,49000.0,36.005,36.005,35.8713,35.8854,49000.0
2010-01-20 10:50:00,50.97,51.06,50.9,50.98,55100.0,35.8713,35.9347,35.8221,35.8784,55100.0
2010-01-20 10:55:00,50.98,51.07,50.98,51.02,36800.0,35.8784,35.9417,35.8784,35.9065,36800.0
2010-01-20 11:00:00,51.02,51.03,50.91,50.94,39900.0,35.9065,35.9135,35.8291,35.8502,39900.0
2010-01-20 11:05:00,50.94,51.01,50.94,50.99,30600.0,35.8502,35.8995,35.8502,35.8854,30600.0
2010-01-20 11:10:00,50.97,51.12,50.96,50.96,26200.0,35.8713,35.9769,35.8643,35.8643,26200.0
2010-01-20 11:15:00,50.97,51.12,50.93,51.08,49900.0,35.8713,35.9769,35.8432,35.9487,49900.0
2010-01-20 11:20:00,51.09,51.09,50.98,51.02,29500.0,35.9558,35.9558,35.8784,35.9065,29500.0
2010-01-20 11:25:00,51.03,51.03,50.97,50.99,23600.0,35.9135,35.9135,35.8713,35.8854,23600.0
2010-01-20 11:30:00,51.0,51.04,50.97,51.04,19800.0,35.8924,35.9206,35.8713,35.9206,19800.0
2010-01-20 11:35:00,51.04,51.05,51.02,51.02,15300.0,35.9206,35.9276,35.9065,35.9065,15300.0
2010-01-20 11:40:00,51.03,51.14,51.03,51.14,35300.0,35.9135,35.991,35.9135,35.991,35300.0
2010-01-20 11:45:00,51.14,51.19,51.11,51.15,31400.0,35.991,36.0262,35.9699,35.998,31400.0
2010-01-20 11:50:00,51.15,51.19,51.11,51.19,23200.0,35.998,36.0262,35.9699,36.0262,23200.0
2010-01-20 11:55:00,51.18,51.2,51.13,51.15,25000.0,36.0191,36.0332,35.9839,35.998,25000.0
2010-01-20 12:00:00,51.13,51.22,51.13,51.2,35400.0,35.9839,36.0473,35.9839,36.0332,35400.0
2010-01-20 12:05:00,51.2,51.32,51.2,51.27,14000.0,36.0332,36.1176,36.0332,36.0825,14000.0
2010-01-20 12:10:00,51.28,51.32,51.22,51.29,7600.0,36.0895,36.1176,36.0473,36.0965,7600.0
2010-01-20 12:15:00,51.29,51.3,51.23,51.23,5900.0,36.0965,36.1036,36.0543,36.0543,5900.0
2010-01-20 12:20:00,51.23,51.24,51.17,51.24,10800.0,36.0543,36.0613,36.0121,36.0613,10800.0
2010-01-20 12:25:00,51.25,51.28,51.22,51.22,6400.0,36.0684,36.0895,36.0473,36.0473,6400.0
2010-01-20 12:30:00,51.22,51.25,51.19,51.24,17100.0,36.0473,36.0684,36.0262,36.0613,17100.0
2010-01-20 12:35:00,51.27,51.34,51.25,51.34,24500.0,36.0825,36.1317,36.0684,36.1317,24500.0
2010-01-20 12:40:00,51.34,51.37,51.27,51.32,8400.0,36.1317,36.1528,36.0825,36.1176,8400.0
2010-01-20 12:45:00,51.32,51.44,51.32,51.44,12900.0,36.1176,36.2021,36.1176,36.2021,12900.0
2010-01-20 12:50:00,51.44,51.49,51.43,51.46,14200.0,36.2021,36.2373,36.1951,36.2162,14200.0
2010-01-20 12:55:00,51.47,51.51,51.44,51.5,27200.0,36.2232,36.2514,36.2021,36.2443,27200.0
2010-01-20 13:00:00,51.5,51.51,51.43,51.47,16400.0,36.2443,36.2514,36.1951,36.2232,16400.0
2010-01-20 13:05:00,51.49,51.53,51.47,51.5,13000.0,36.2373,36.2654,36.2232,36.2443,13000.0
2010-01-20 13:10:00,51.52,51.61,51.51,51.53,28600.0,36.2584,36.3217,36.2514,36.2654,28600.0
2010-01-20 13:15:00,51.52,51.54,51.44,51.45,86000.0,36.2584,36.2725,36.2021,36.2091,86000.0
2010-01-20 13:20:00,51.46,51.5,51.42,51.44,21800.0,36.2162,36.2443,36.188,36.2021,21800.0
2010-01-20 13:25:00,51.45,51.52,51.45,51.48,11400.0,36.2091,36.2584,36.2091,36.2302,11400.0
2010-01-20 13:30:00,51.48,51.57,51.47,51.56,12600.0,36.2302,36.2936,36.2232,36.2865,12600.0
2010-01-20 13:35:00,51.55,51.57,51.51,51.57,17400.0,36.2795,36.2936,36.2514,36.2936,17400.0
2010-01-20 13:40:00,51.55,51.64,51.55,51.6,8800.0,36.2795,36.3429,36.2795,36.3147,8800.0
2010-01-20 13:45:00,51.6,51.69,51.59,51.69,18100.0,36.3147,36.378,36.3077,36.378,18100.0
2010-01-20 13:50:00,51.7,51.71,51.6,51.62,17100.0,36.3851,36.3921,36.3147,36.3288,17100.0
2010-01-20 13:55:00,51.62,51.65,51.6,51.6,13700.0,36.3288,36.3499,36.3147,36.3147,13700.0
2010-01-20 14:00:00,51.61,51.63,51.53,51.53,13000.0,36.3217,36.3358,36.2654,36.2654,13000.0
2010-01-20 14:05:00,51.54,51.54,51.46,51.51,46300.0,36.2725,36.2725,36.2162,36.2514,46300.0
2010-01-20 14:10:00,51.5,51.52,51.45,51.45,16800.0,36.2443,36.2584,36.2091,36.2091,16800.0
2010-01-20 14:15:00,51.45,51.46,51.37,51.43,10600.0,36.2091,36.2162,36.1528,36.1951,10600.0
2010-01-20 14:20:00,51.43,51.43,51.39,51.41,5800.0,36.1951,36.1951,36.1669,36.181,5800.0
2010-01-20 14:25:00,51.39,51.47,51.39,51.43,7700.0,36.1669,36.2232,36.1669,36.1951,7700.0
2010-01-20 14:30:00,51.44,51.46,51.39,51.41,17300.0,36.2021,36.2162,36.1669,36.181,17300.0
2010-01-20 14:35:00,51.42,51.45,51.4,51.43,40200.0,36.188,36.2091,36.1739,36.1951,40200.0
2010-01-20 14:40:00,51.44,51.49,51.44,51.48,14500.0,36.2021,36.2373,36.2021,36.2302,14500.0
2010-01-20 14:45:00,51.48,51.55,51.46,51.46,19100.0,36.2302,36.2795,36.2162,36.2162,19100.0
2010-01-20 14:50:00,51.45,51.53,51.45,51.53,33700.0,36.2091,36.2654,36.2091,36.2654,33700.0
2010-01-20 14:55:00,51.53,51.65,51.53,51.65,15000.0,36.2654,36.3499,36.2654,36.3499,15000.0
2010-01-20 15:00:00,51.65,51.71,51.62,51.7,28300.0,36.3499,36.3921,36.3288,36.3851,28300.0
2010-01-20 15:05:00,51.7,51.71,51.63,51.63,24800.0,36.3851,36.3921,36.3358,36.3358,24800.0
2010-01-20 15:10:00,51.64,51.72,51.61,51.69,28600.0,36.3429,36.3992,36.3217,36.378,28600.0
2010-01-20 15:15:00,51.68,51.69,51.62,51.63,17000.0,36.371,36.378,36.3288,36.3358,17000.0
2010-01-20 15:20:00,51.64,51.71,51.6,51.7,30300.0,36.3429,36.3921,36.3147,36.3851,30300.0
2010-01-20 15:25:00,51.69,51.71,51.64,51.71,24800.0,36.378,36.3921,36.3429,36.3921,24800.0
2010-01-20 15:30:00,51.7,51.75,51.53,51.55,41300.0,36.3851,36.4203,36.2654,36.2795,41300.0
2010-01-20 15:35:00,51.54,51.61,51.49,51.6,34600.0,36.2725,36.3217,36.2373,36.3147,34600.0
2010-01-20 15:40:00,51.6,51.7,51.58,51.69,43700.0,36.3147,36.3851,36.3006,36.378,43700.0
2010-01-20 15:45:00,51.7,51.79,51.68,51.76,39100.0,36.3851,36.4484,36.371,36.4273,39100.0
2010-01-20 15:50:00,51.76,51.77,51.68,51.7,48100.0,36.4273,36.4343,36.371,36.3851,48100.0
2010-01-20 15:55:00,51.72,51.78,51.71,51.72,60000.0,36.3992,36.4414,36.3921,36.3992,60000.0
2010-01-21 09:30:00,51.6,51.75,51.54,51.54,42800.0,36.3147,36.4203,36.2725,36.2725,42800.0
2010-01-21 09:35:00,51.55,51.98,51.54,51.96,39300.0,36.2795,36.5821,36.2725,36.5681,39300.0
2010-01-21 09:40:00,51.94,52.5,51.94,52.25,70300.0,36.554,36.9481,36.554,36.7722,70300.0
2010-01-21 09:45:00,52.22,52.26,51.94,51.95,37200.0,36.751,36.7792,36.554,36.561,37200.0
2010-01-21 09:50:00,51.98,52.17,51.95,52.11,29000.0,36.5821,36.7158,36.561,36.6736,29000.0
2010-01-21 09:55:00,52.11,52.11,51.83,51.89,22200.0,36.6736,36.6736,36.4766,36.5188,22200.0
2010-01-21 10:00:00,51.86,52.09,51.79,52.08,34200.0,36.4977,36.6595,36.4484,36.6525,34200.0
2010-01-21 10:05:00,52.09,52.12,52.04,52.06,19000.0,36.6595,36.6807,36.6244,36.6384,19000.0
2010-01-21 10:10:00,52.04,52.07,51.97,52.04,30500.0,36.6244,36.6455,36.5751,36.6244,30500.0
2010-01-21 10:15:00,52.03,52.15,51.81,51.84,48300.0,36.6173,36.7018,36.4625,36.4836,48300.0
2010-01-21 10:20:00,51.84,51.85,51.38,51.39,97700.0,36.4836,36.4906,36.1599,36.1669,97700.0
2010-01-21 10:25:00,51.42,51.42,51.13,51.2,152500.0,36.188,36.188,35.9839,36.0332,152500.0
2010-01-21 10:30:00,51.18,51.21,50.76,50.91,119000.0,36.0191,36.0402,35.7235,35.8291,119000.0
2010-01-21 10:35:00,50.91,51.01,50.81,51.0,45500.0,35.8291,35.8995,35.7587,35.8924,45500.0
2010-01-21 10:40:00,50.99,51.06,50.97,50.98,22400.0,35.8854,35.9347,35.8713,35.8784,22400.0
2010-01-21 10:45:00,50.97,51.05,50.96,51.0,33900.0,35.8713,35.9276,35.8643,35.8924,33900.0
2010-01-21 10:50:00,51.02,51.15,51.01,51.03,60700.0,35.9065,35.998,35.8995,35.9135,60700.0
2010-01-21 10:55:00,51.03,51.12,50.96,51.06,79100.0,35.9135,35.9769,35.8643,35.9347,79100.0
2010-01-21 11:00:00,51.08,51.23,51.06,51.11,31200.0,35.9487,36.0543,35.9347,35.9699,31200.0
2010-01-21 11:05:00,51.1,51.1,50.73,50.78,94900.0,35.9628,35.9628,35.7024,35.7376,94900.0
2010-01-21 11:10:00,50.81,50.85,50.7,50.75,43900.0,35.7587,35.7869,35.6813,35.7165,43900.0
2010-01-21 11:15:00,50.75,51.04,50.74,51.01,46700.0,35.7165,35.9206,35.7095,35.8995,46700.0
2010-01-21 11:20:00,51.01,51.02,50.92,51.01,21800.0,35.8995,35.9065,35.8361,35.8995,21800.0
2010-01-21 11:25:00,51.01,51.03,50.97,51.01,29800.0,35.8995,35.9135,35.8713,35.8995,29800.0
2010-01-21 11:30:00,51.0,51.02,50.88,51.0,38000.0,35.8924,35.9065,35.808,35.8924,38000.0
2010-01-21 11:35:00,51.01,51.05,50.96,50.98,22700.0,35.8995,35.9276,35.8643,35.8784,22700.0
2010-01-21 11:40:00,50.98,50.98,50.74,50.74,53200.0,35.8784,35.8784,35.7095,35.7095,53200.0
2010-01-21 11:45:00,50.75,50.99,50.72,50.94,53900.0,35.7165,35.8854,35.6954,35.8502,53900.0
2010-01-21 11:50:00,50.96,51.08,50.95,50.99,71100.0,35.8643,35.9487,35.8572,35.8854,71100.0
2010-01-21 11:55:00,50.99,51.0,50.88,50.9,38800.0,35.8854,35.8924,35.808,35.8221,38800.0
2010-01-21 12:00:00,50.91,50.97,50.87,50.97,56100.0,35.8291,35.8713,35.8009,35.8713,56100.0
2010-01-21 12:05:00,50.97,50.98,50.91,50.92,46200.0,35.8713,35.8784,35.8291,35.8361,46200.0
2010-01-21 12:10:00,50.91,50.93,50.83,50.86,43800.0,35.8291,35.8432,35.7728,35.7939,43800.0
2010-01-21 12:15:00,50.86,50.86,50.67,50.69,44900.0,35.7939,35.7939,35.6602,35.6743,44900.0
2010-01-21 12:20:00,50.69,50.75,50.63,50.65,37500.0,35.6743,35.7165,35.632,35.6461,37500.0
2010-01-21 12:25:00,50.66,50.67,50.6,50.61,17400.0,35.6532,35.6602,35.6109,35.618,17400.0
2010-01-21 12:30:00,50.62,50.62,50.58,50.58,25500.0,35.625,35.625,35.5969,35.5969,25500.0
2010-01-21 12:35:00,50.59,50.61,50.54,50.59,42000.0,35.6039,35.618,35.5687,35.6039,42000.0
2010-01-21 12:40:00,50.59,50.61,50.54,50.57,34900.0,35.6039,35.618,35.5687,35.5898,34900.0
2010-01-21 12:45:00,50.56,50.58,50.51,50.54,26200.0,35.5828,35.5969,35.5476,35.5687,26200.0
2010-01-21 12:50:00,50.53,50.56,50.47,50.53,41300.0,35.5617,35.5828,35.5194,35.5617,41300.0
2010-01-21 12:55:00,50.52,50.59,50.5,50.51,23800.0,35.5546,35.6039,35.5405,35.5476,23800.0
2010-01-21 13:00:00,50.53,50.57,50.48,50.56,25100.0,35.5617,35.5898,35.5265,35.5828,25100.0
2010-01-21 13:05:00,50.57,50.66,50.56,50.64,32200.0,35.5898,35.6532,35.5828,35.6391,32200.0
2010-01-21 13:10:00,50.65,50.7,50.65,50.67,18100.0,35.6461,35.6813,35.6461,35.6602,18100.0
2010-01-21 13:15:00,50.68,50.71,50.67,50.71,22700.0,35.6672,35.6883,35.6602,35.6883,22700.0
2010-01-21 13:20:00,50.71,50.77,50.71,50.76,29400.0,35.6883,35.7306,35.6883,35.7235,29400.0
2010-01-21 13:25:00,50.76,50.82,50.75,50.82,79100.0,35.7235,35.7658,35.7165,35.7658,79100.0
2010-01-21 13:30:00,50.82,50.84,50.76,50.82,20600.0,35.7658,35.7798,35.7235,35.7658,20600.0
2010-01-21 13:35:00,50.81,50.91,50.76,50.87,34500.0,35.7587,35.8291,35.7235,35.8009,34500.0
2010-01-21 13:40:00,50.87,50.87,50.76,50.8,40900.0,35.8009,35.8009,35.7235,35.7517,40900.0
2010-01-21 13:45:00,50.79,50.83,50.72,50.75,49500.0,35.7446,35.7728,35.6954,35.7165,49500.0
2010-01-21 13:50:00,50.75,50.78,50.74,50.77,28400.0,35.7165,35.7376,35.7095,35.7306,28400.0
2010-01-21 13:55:00,50.76,50.81,50.71,50.81,42800.0,35.7235,35.7587,35.6883,35.7587,42800.0
2010-01-21 14:00:00,50.81,50.87,50.73,50.74,48400.0,35.7587,35.8009,35.7024,35.7095,48400.0
2010-01-21 14:05:00,50.76,50.76,50.63,50.64,37500.0,35.7235,35.7235,35.632,35.6391,37500.0
2010-01-21 14:10:00,50.65,50.68,50.62,50.63,25900.0,35.6461,35.6672,35.625,35.632,25900.0
2010-01-21 14:15:00,50.63,50.63,50.57,50.6,20100.0,35.632,35.632,35.5898,35.6109,20100.0
2010-01-21 14:20:00,50.59,50.67,50.55,50.64,35500.0,35.6039,35.6602,35.5757,35.6391,35500.0
2010-01-21 14:25:00,50.65,50.72,50.65,50.69,21500.0,35.6461,35.6954,35.6461,35.6743,21500.0
2010-01-21 14:30:00,50.68,50.72,50.64,50.66,33800.0,35.6672,35.6954,35.6391,35.6532,33800.0
2010-01-21 14:35:00,50.67,50.67,50.6,50.61,75100.0,35.6602,35.6602,35.6109,35.618,75100.0
2010-01-21 14:40:00,50.6,50.61,50.52,50.56,97600.0,35.6109,35.618,35.5546,35.5828,97600.0
2010-01-21 14:45:00,50.57,50.63,50.53,50.63,26200.0,35.5898,35.632,35.5617,35.632,26200.0
2010-01-21 14:50:00,50.65,50.7,50.58,50.67,16000.0,35.6461,35.6813,35.5969,35.6602,16000.0
2010-01-21 14:55:00,50.66,50.73,50.65,50.72,20000.0,35.6532,35.7024,35.6461,35.6954,20000.0
2010-01-21 15:00:00,50.72,50.74,50.63,50.65,37200.0,35.6954,35.7095,35.632,35.6461,37200.0
2010-01-21 15:05:00,50.66,50.66,50.55,50.62,44100.0,35.6532,35.6532,35.5757,35.625,44100.0
2010-01-21 15:10:00,50.63,50.63,50.53,50.56,39800.0,35.632,35.632,35.5617,35.5828,39800.0
2010-01-21 15:15:00,50.55,50.58,50.47,50.51,49200.0,35.5757,35.5969,35.5194,35.5476,49200.0
2010-01-21 15:20:00,50.53,50.57,50.5,50.52,47400.0,35.5617,35.5898,35.5405,35.5546,47400.0
2010-01-21 15:25:00,50.52,50.53,50.46,50.51,58400.0,35.5546,35.5617,35.5124,35.5476,58400.0
2010-01-21 15:30:00,50.51,50.62,50.49,50.56,71000.0,35.5476,35.625,35.5335,35.5828,71000.0
2010-01-21 15:35:00,50.55,50.55,50.42,50.42,64700.0,35.5757,35.5757,35.4842,35.4842,64700.0
2010-01-21 15:40:00,50.43,50.54,50.43,50.49,59100.0,35.4913,35.5687,35.4913,35.5335,59100.0
2010-01-21 15:45:00,50.5,50.61,50.48,50.56,53800.0,35.5405,35.618,35.5265,35.5828,53800.0
2010-01-21 15:50:00,50.55,50.56,50.44,50.5,68700.0,35.5757,35.5828,35.4983,35.5405,68700.0
2010-01-21 15:55:00,50.5,50.5,50.38,50.4,118000.0,35.5405,35.5405,35.4561,35.4702,118000.0
2010-01-22 09:30:00,50.4,50.43,50.11,50.27,77100.0,35.4702,35.4913,35.2661,35.3787,77100.0
2010-01-22 09:35:00,50.22,50.51,50.12,50.35,34900.0,35.3435,35.5476,35.2731,35.435,34900.0
2010-01-22 09:40:00,50.36,50.44,50.14,50.41,32800.0,35.442,35.4983,35.2872,35.4772,32800.0
2010-01-22 09:45:00,50.39,50.4,50.1,50.19,30300.0,35.4631,35.4702,35.259,35.3224,30300.0
2010-01-22 09:50:00,50.24,50.44,50.24,50.36,38900.0,35.3576,35.4983,35.3576,35.442,38900.0
2010-01-22 09:55:00,50.38,50.58,50.37,50.47,43200.0,35.4561,35.5969,35.4491,35.5194,43200.0
2010-01-22 10:00:00,50.47,50.53,50.45,50.47,43800.0,35.5194,35.5617,35.5054,35.5194,43800.0
2010-01-22 10:05:00,50.47,50.56,50.4,50.47,60800.0,35.5194,35.5828,35.4702,35.5194,60800.0
2010-01-22 10:10:00,50.47,50.55,50.4,50.49,33000.0,35.5194,35.5757,35.4702,35.5335,33000.0
2010-01-22 10:15:00,50.5,50.52,50.32,50.32,69000.0,35.5405,35.5546,35.4139,35.4139,69000.0
2010-01-22 10:20:00,50.34,50.37,50.17,50.25,42500.0,35.4279,35.4491,35.3083,35.3646,42500.0
2010-01-22 10:25:00,50.25,50.5,50.25,50.42,61500.0,35.3646,35.5405,35.3646,35.4842,61500.0
2010-01-22 10:30:00,50.44,50.52,50.39,50.49,69800.0,35.4983,35.5546,35.4631,35.5335,69800.0
2010-01-22 10:35:00,50.49,50.56,50.44,50.48,29500.0,35.5335,35.5828,35.4983,35.5265,29500.0
2010-01-22 10:40:00,50.48,50.64,50.48,50.6,18300.0,35.5265,35.6391,35.5265,35.6109,18300.0
2010-01-22 10:45:00,50.6,50.69,50.53,50.63,17200.0,35.6109,35.6743,35.5617,35.632,17200.0
2010-01-22 10:50:00,50.64,50.79,50.62,50.76,18900.0,35.6391,35.7446,35.625,35.7235,18900.0
2010-01-22 10:55:00,50.76,50.89,50.7,50.89,31400.0,35.7235,35.815,35.6813,35.815,31400.0
2010-01-22 11:00:00,50.89,50.9,50.77,50.79,21700.0,35.815,35.8221,35.7306,35.7446,21700.0
2010-01-22 11:05:00,50.79,50.86,50.76,50.78,18500.0,35.7446,35.7939,35.7235,35.7376,18500.0
2010-01-22 11:10:00,50.79,50.8,50.66,50.76,23600.0,35.7446,35.7517,35.6532,35.7235,23600.0
2010-01-22 11:15:00,50.76,50.79,50.72,50.76,28500.0,35.7235,35.7446,35.6954,35.7235,28500.0
2010-01-22 11:20:00,50.77,50.82,50.72,50.73,25000.0,35.7306,35.7658,35.6954,35.7024,25000.0
2010-01-22 11:25:00,50.71,50.79,50.71,50.78,13800.0,35.6883,35.7446,35.6883,35.7376,13800.0
2010-01-22 11:30:00,50.8,50.8,50.66,50.73,17800.0,35.7517,35.7517,35.6532,35.7024,17800.0
2010-01-22 11:35:00,50.73,50.73,50.53,50.55,22100.0,35.7024,35.7024,35.5617,35.5757,22100.0
2010-01-22 11:40:00,50.55,50.56,50.37,50.4,30300.0,35.5757,35.5828,35.4491,35.4702,30300.0
2010-01-22 11:45:00,50.39,50.47,50.39,50.44,15700.0,35.4631,35.5194,35.4631,35.4983,15700.0
2010-01-22 11:50:00,50.43,50.54,50.43,50.53,8300.0,35.4913,35.5687,35.4913,35.5617,8300.0
2010-01-22 11:55:00,50.52,50.53,50.37,50.41,12800.0,35.5546,35.5617,35.4491,35.4772,12800.0
2010-01-22 12:00:00,50.4,50.4,50.29,50.4,18100.0,35.4702,35.4702,35.3928,35.4702,18100.0
2010-01-22 12:05:00,50.4,50.4,50.32,50.33,19100.0,35.4702,35.4702,35.4139,35.4209,19100.0
2010-01-22 12:10:00,50.35,50.37,50.29,50.34,14100.0,35.435,35.4491,35.3928,35.4279,14100.0
2010-01-22 12:15:00,50.35,50.41,50.33,50.41,17000.0,35.435,35.4772,35.4209,35.4772,17000.0
2010-01-22 12:20:00,50.41,50.44,50.39,50.43,17500.0,35.4772,35.4983,35.4631,35.4913,17500.0
2010-01-22 12:25:00,50.44,50.44,50.4,50.42,11900.0,35.4983,35.4983,35.4702,35.4842,11900.0
2010-01-22 12:30:00,50.42,50.42,50.33,50.33,19400.0,35.4842,35.4842,35.4209,35.4209,19400.0
2010-01-22 12:35:00,50.33,50.33,50.27,50.27,10700.0,35.4209,35.4209,35.3787,35.3787,10700.0
2010-01-22 12:40:00,50.28,50.31,50.25,50.27,12100.0,35.3857,35.4068,35.3646,35.3787,12100.0
2010-01-22 12:45:00,50.27,50.27,50.19,50.2,17700.0,35.3787,35.3787,35.3224,35.3294,17700.0
2010-01-22 12:50:00,50.22,50.25,50.15,50.21,32900.0,35.3435,35.3646,35.2942,35.3365,32900.0
2010-01-22 12:55:00,50.19,50.21,50.1,50.1,23900.0,35.3224,35.3365,35.259,35.259,23900.0
2010-01-22 13:00:00,50.11,50.13,50.01,50.04,19500.0,35.2661,35.2802,35.1957,35.2168,19500.0
2010-01-22 13:05:00,50.04,50.04,49.9,49.95,126200.0,35.2168,35.2168,35.1183,35.1535,126200.0
2010-01-22 13:10:00,49.96,50.03,49.96,49.98,15300.0,35.1605,35.2098,35.1605,35.1746,15300.0
2010-01-22 13:15:00,49.98,49.98,49.9,49.91,25300.0,35.1746,35.1746,35.1183,35.1253,25300.0
2010-01-22 13:20:00,49.91,50.05,49.91,50.02,28400.0,35.1253,35.2239,35.1253,35.2027,28400.0
2010-01-22 13:25:00,50.02,50.03,49.98,50.0,6500.0,35.2027,35.2098,35.1746,35.1887,6500.0
2010-01-22 13:30:00,50.02,50.06,49.99,50.03,9900.0,35.2027,35.2309,35.1816,35.2098,9900.0
2010-01-22 13:35:00,50.04,50.08,49.89,49.91,18900.0,35.2168,35.245,35.1112,35.1253,18900.0
2010-01-22 13:40:00,49.89,50.03,49.86,49.96,24100.0,35.1112,35.2098,35.0901,35.1605,24100.0
2010-01-22 13:45:00,49.95,49.98,49.91,49.98,7200.0,35.1535,35.1746,35.1253,35.1746,7200.0
2010-01-22 13:50:00,49.99,50.02,49.97,50.01,13800.0,35.1816,35.2027,35.1675,35.1957,13800.0
2010-01-22 13:55:00,50.02,50.06,50.01,50.04,24600.0,35.2027,35.2309,35.1957,35.2168,24600.0
2010-01-22 14:00:00,50.04,50.06,50.0,50.01,29900.0,35.2168,35.2309,35.1887,35.1957,29900.0
2010-01-22 14:05:00,50.01,50.05,49.99,50.02,16300.0,35.1957,35.2239,35.1816,35.2027,16300.0
2010-01-22 14:10:00,50.02,50.15,50.0,50.12,19100.0,35.2027,35.2942,35.1887,35.2731,19100.0
2010-01-22 14:15:00,50.13,50.17,50.11,50.13,15800.0,35.2802,35.3083,35.2661,35.2802,15800.0
2010-01-22 14:20:00,50.13,50.14,50.09,50.12,11500.0,35.2802,35.2872,35.252,35.2731,11500.0
2010-01-22 14:25:00,50.12,50.17,50.09,50.1,22400.0,35.2731,35.3083,35.252,35.259,22400.0
2010-01-22 14:30:00,50.1,50.16,50.05,50.15,22800.0,35.259,35.3013,35.2239,35.2942,22800.0
2010-01-22 14:35:00,50.15,50.16,50.03,50.03,12100.0,35.2942,35.3013,35.2098,35.2098,12100.0
2010-01-22 14:40:00,50.02,50.02,49.82,49.99,28200.0,35.2027,35.2027,35.062,35.1816,28200.0
2010-01-22 14:45:00,49.99,50.01,49.86,49.91,23200.0,35.1816,35.1957,35.0901,35.1253,23200.0
2010-01-22 14:50:00,49.91,49.96,49.86,49.9,19800.0,35.1253,35.1605,35.0901,35.1183,19800.0
2010-01-22 14:55:00,49.91,49.95,49.83,49.84,32100.0,35.1253,35.1535,35.069,35.0761,32100.0
2010-01-22 15:00:00,49.84,49.86,49.73,49.86,55200.0,35.0761,35.0901,34.9986,35.0901,55200.0
2010-01-22 15:05:00,49.85,49.9,49.76,49.81,36400.0,35.0831,35.1183,35.0198,35.0549,36400.0
2010-01-22 15:10:00,49.8,49.81,49.7,49.71,46000.0,35.0479,35.0549,34.9775,34.9846,46000.0
2010-01-22 15:15:00,49.7,49.75,49.59,49.63,55100.0,34.9775,35.0127,34.9001,34.9283,55100.0
2010-01-22 15:20:00,49.63,49.67,49.58,49.62,59500.0,34.9283,34.9564,34.8931,34.9212,59500.0
2010-01-22 15:25:00,49.61,49.73,49.6,49.73,44200.0,34.9142,34.9986,34.9072,34.9986,44200.0
2010-01-22 15:30:00,49.74,49.82,49.7,49.81,50500.0,35.0057,35.062,34.9775,35.0549,50500.0
2010-01-22 15:35:00,49.82,49.87,49.73,49.73,51000.0,35.062,35.0972,34.9986,34.9986,51000.0
2010-01-22 15:40:00,49.73,49.8,49.73,49.73,84100.0,34.9986,35.0479,34.9986,34.9986,84100.0
2010-01-22 15:45:00,49.72,49.75,49.55,49.64,100500.0,34.9916,35.0127,34.872,34.9353,100500.0
2010-01-22 15:50:00,49.64,49.75,49.62,49.75,69800.0,34.9353,35.0127,34.9212,35.0127,69800.0
2010-01-22 15:55:00,49.75,49.76,49.57,49.6,147600.0,35.0127,35.0198,34.886,34.9072,147600.0
2010-01-25 09:30:00,50.2,50.2,49.72,49.74,34200.0,35.3294,35.3294,34.9916,35.0057,34200.0
2010-01-25 09:35:00,49.75,49.89,49.69,49.8,16300.0,35.0127,35.1112,34.9705,35.0479,16300.0
2010-01-25 09:40:00,49.79,49.79,49.66,49.69,21800.0,35.0409,35.0409,34.9494,34.9705,21800.0
2010-01-25 09:45:00,49.66,49.78,49.66,49.78,18900.0,34.9494,35.0338,34.9494,35.0338,18900.0
2010-01-25 09:50:00,49.75,49.86,49.73,49.78,18700.0,35.0127,35.0901,34.9986,35.0338,18700.0
2010-01-25 09:55:00,49.78,49.83,49.6,49.6,21700.0,35.0338,35.069,34.9072,34.9072,21700.0
2010-01-25 10:00:00,49.55,49.76,49.5,49.67,37000.0,34.872,35.0198,34.8368,34.9564,37000.0
2010-01-25 10:05:00,49.65,49.73,49.55,49.67,25100.0,34.9423,34.9986,34.872,34.9564,25100.0
2010-01-25 10:10:00,49.64,49.71,49.61,49.64,20300.0,34.9353,34.9846,34.9142,34.9353,20300.0
2010-01-25 10:15:00,49.63,49.83,49.63,49.82,17300.0,34.9283,35.069,34.9283,35.062,17300.0
2010-01-25 10:20:00,49.83,49.88,49.77,49.87,22600.0,35.069,35.1042,35.0268,35.0972,22600.0
2010-01-25 10:25:00,49.85,50.03,49.85,49.87,27700.0,35.0831,35.2098,35.0831,35.0972,27700.0
2010-01-25 10:30:00,49.87,49.92,49.77,49.81,19600.0,35.0972,35.1324,35.0268,35.0549,19600.0
2010-01-25 10:35:00,49.81,49.85,49.71,49.85,17900.0,35.0549,35.0831,34.9846,35.0831,17900.0
2010-01-25 10:40:00,49.82,49.86,49.75,49.75,17300.0,35.062,35.0901,35.0127,35.0127,17300.0
2010-01-25 10:45:00,49.76,49.85,49.74,49.83,8100.0,35.0198,35.0831,35.0057,35.069,8100.0
2010-01-25 10:50:00,49.83,49.98,49.81,49.95,14100.0,35.069,35.1746,35.0549,35.1535,14100.0
2010-01-25 10:55:00,49.98,49.98,49.72,49.78,11000.0,35.1746,35.1746,34.9916,35.0338,11000.0
2010-01-25 11:00:00,49.77,49.77,49.61,49.65,15000.0,35.0268,35.0268,34.9142,34.9423,15000.0
2010-01-25 11:05:00,49.65,49.75,49.53,49.75,21500.0,34.9423,35.0127,34.8579,35.0127,21500.0
2010-01-25 11:10:00,49.75,49.79,49.63,49.72,17600.0,35.0127,35.0409,34.9283,34.9916,17600.0
2010-01-25 11:15:00,49.71,49.88,49.71,49.85,18100.0,34.9846,35.1042,34.9846,35.0831,18100.0
2010-01-25 11:20:00,49.84,49.91,49.81,49.89,20900.0,35.0761,35.1253,35.0549,35.1112,20900.0
2010-01-25 11:25:00,49.89,50.02,49.87,49.98,21900.0,35.1112,35.2027,35.0972,35.1746,21900.0
2010-01-25 11:30:00,49.96,50.01,49.93,49.97,16000.0,35.1605,35.1957,35.1394,35.1675,16000.0
2010-01-25 11:35:00,49.94,49.97,49.84,49.94,35400.0,35.1464,35.1675,35.0761,35.1464,35400.0
2010-01-25 11:40:00,49.94,50.13,49.94,50.09,26100.0,35.1464,35.2802,35.1464,35.252,26100.0
2010-01-25 11:45:00,50.09,50.11,50.03,50.09,13100.0,35.252,35.2661,35.2098,35.252,13100.0
2010-01-25 11:50:00,50.09,50.25,50.09,50.23,22400.0,35.252,35.3646,35.252,35.3505,22400.0
2010-01-25 11:55:00,50.25,50.32,50.24,50.27,25700.0,35.3646,35.4139,35.3576,35.3787,25700.0
2010-01-25 12:00:00,50.25,50.26,50.18,50.23,13100.0,35.3646,35.3716,35.3153,35.3505,13100.0
2010-01-25 12:05:00,50.26,50.33,50.18,50.18,11400.0,35.3716,35.4209,35.3153,35.3153,11400.0
2010-01-25 12:10:00,50.17,50.18,50.1,50.12,17400.0,35.3083,35.3153,35.259,35.2731,17400.0
2010-01-25 12:15:00,50.12,50.12,50.05,50.07,6900.0,35.2731,35.2731,35.2239,35.2379,6900.0
2010-01-25 12:20:00,50.09,50.17,50.08,50.14,13200.0,35.252,35.3083,35.245,35.2872,13200.0
2010-01-25 12:25:00,50.15,50.15,50.05,50.05,10000.0,35.2942,35.2942,35.2239,35.2239,10000.0
2010-01-25 12:30:00,50.06,50.1,50.05,50.08,7900.0,35.2309,35.259,35.2239,35.245,7900.0
2010-01-25 12:35:00,50.07,50.19,50.07,50.14,9700.0,35.2379,35.3224,35.2379,35.2872,9700.0
2010-01-25 12:40:00,50.13,50.15,50.11,50.12,7000.0,35.2802,35.2942,35.2661,35.2731,7000.0
2010-01-25 12:45:00,50.14,50.17,50.11,50.13,18000.0,35.2872,35.3083,35.2661,35.2802,18000.0
2010-01-25 12:50:00,50.14,50.14,50.02,50.05,11600.0,35.2872,35.2872,35.2027,35.2239,11600.0
2010-01-25 12:55:00,50.05,50.1,50.05,50.06,6500.0,35.2239,35.259,35.2239,35.2309,6500.0
2010-01-25 13:00:00,50.05,50.11,50.03,50.1,11700.0,35.2239,35.2661,35.2098,35.259,11700.0
2010-01-25 13:05:00,50.11,50.11,50.0,50.07,8700.0,35.2661,35.2661,35.1887,35.2379,8700.0
2010-01-25 13:10:00,50.08,50.14,50.08,50.14,8400.0,35.245,35.2872,35.245,35.2872,8400.0
2010-01-25 13:15:00,50.14,50.16,50.13,50.14,8500.0,35.2872,35.3013,35.2802,35.2872,8500.0
2010-01-25 13:20:00,50.16,50.16,50.11,50.12,8100.0,35.3013,35.3013,35.2661,35.2731,8100.0
2010-01-25 13:25:00,50.12,50.15,50.03,50.09,7500.0,35.2731,35.2942,35.2098,35.252,7500.0
2010-01-25 13:30:00,50.09,50.11,50.03,50.03,9600.0,35.252,35.2661,35.2098,35.2098,9600.0
2010-01-25 13:35:00,50.03,50.05,49.99,50.03,6300.0,35.2098,35.2239,35.1816,35.2098,6300.0
2010-01-25 13:40:00,50.05,50.08,50.02,50.04,9700.0,35.2239,35.245,35.2027,35.2168,9700.0
2010-01-25 13:45:00,50.04,50.05,50.02,50.05,17500.0,35.2168,35.2239,35.2027,35.2239,17500.0
2010-01-25 13:50:00,50.04,50.05,49.98,50.03,10400.0,35.2168,35.2239,35.1746,35.2098,10400.0
2010-01-25 13:55:00,50.03,50.06,50.01,50.02,7900.0,35.2098,35.2309,35.1957,35.2027,7900.0
2010-01-25 14:00:00,50.03,50.08,50.03,50.05,8100.0,35.2098,35.245,35.2098,35.2239,8100.0
2010-01-25 14:05:00,50.06,50.12,50.05,50.12,7100.0,35.2309,35.2731,35.2239,35.2731,7100.0
2010-01-25 14:10:00,50.12,50.14,50.1,50.1,4500.0,35.2731,35.2872,35.259,35.259,4500.0
2010-01-25 14:15:00,50.1,50.1,50.02,50.06,7500.0,35.259,35.259,35.2027,35.2309,7500.0
2010-01-25 14:20:00,50.07,50.08,50.04,50.06,6600.0,35.2379,35.245,35.2168,35.2309,6600.0
2010-01-25 14:25:00,50.05,50.06,49.99,50.01,10900.0,35.2239,35.2309,35.1816,35.1957,10900.0
2010-01-25 14:30:00,50.01,50.01,49.98,49.99,5600.0,35.1957,35.1957,35.1746,35.1816,5600.0
2010-01-25 14:35:00,49.98,49.99,49.91,49.95,12700.0,35.1746,35.1816,35.1253,35.1535,12700.0
2010-01-25 14:40:00,49.95,49.99,49.95,49.98,6200.0,35.1535,35.1816,35.1535,35.1746,6200.0
2010-01-25 14:45:00,49.97,50.03,49.94,49.95,17000.0,35.1675,35.2098,35.1464,35.1535,17000.0
2010-01-25 14:50:00,49.96,50.1,49.96,50.07,22700.0,35.1605,35.259,35.1605,35.2379,22700.0
2010-01-25 14:55:00,50.08,50.09,50.03,50.08,11400.0,35.245,35.252,35.2098,35.245,11400.0
2010-01-25 15:00:00,50.09,50.09,50.02,50.04,15100.0,35.252,35.252,35.2027,35.2168,15100.0
2010-01-25 15:05:00,50.05,50.06,49.96,49.97,21700.0,35.2239,35.2309,35.1605,35.1675,21700.0
2010-01-25 15:10:00,49.96,49.99,49.9,49.91,31300.0,35.1605,35.1816,35.1183,35.1253,31300.0
2010-01-25 15:15:00,49.9,49.94,49.84,49.91,29700.0,35.1183,35.1464,35.0761,35.1253,29700.0
2010-01-25 15:20:00,49.9,49.95,49.89,49.93,16900.0,35.1183,35.1535,35.1112,35.1394,16900.0
2010-01-25 15:25:00,49.92,49.92,49.85,49.88,16100.0,35.1324,35.1324,35.0831,35.1042,16100.0
2010-01-25 15:30:00,49.87,50.0,49.86,49.92,30700.0,35.0972,35.1887,35.0901,35.1324,30700.0
2010-01-25 15:35:00,49.92,50.01,49.9,49.97,41100.0,35.1324,35.1957,35.1183,35.1675,41100.0
2010-01-25 15:40:00,49.97,49.97,49.87,49.9,51700.0,35.1675,35.1675,35.0972,35.1183,51700.0
2010-01-25 15:45:00,49.9,49.95,49.88,49.92,45000.0,35.1183,35.1535,35.1042,35.1324,45000.0
2010-01-25 15:50:00,49.92,49.99,49.89,49.92,83800.0,35.1324,35.1816,35.1112,35.1324,83800.0
2010-01-25 15:55:00,49.92,49.97,49.88,49.88,109800.0,35.1324,35.1675,35.1042,35.1042,109800.0
2010-01-26 09:30:00,49.71,49.73,49.38,49.57,25300.0,34.9846,34.9986,34.7523,34.886,25300.0
2010-01-26 09:35:00,49.59,49.9,49.59,49.7,23300.0,34.9001,35.1183,34.9001,34.9775,23300.0
2010-01-26 09:40:00,49.7,49.92,49.7,49.88,15600.0,34.9775,35.1324,34.9775,35.1042,15600.0
2010-01-26 09:45:00,49.88,49.89,49.77,49.81,23100.0,35.1042,35.1112,35.0268,35.0549,23100.0
2010-01-26 09:50:00,49.84,49.84,49.7,49.78,22100.0,35.0761,35.0761,34.9775,35.0338,22100.0
2010-01-26 09:55:00,49.75,49.82,49.67,49.8,26200.0,35.0127,35.062,34.9564,35.0479,26200.0
2010-01-26 10:00:00,49.85,50.03,49.8,49.87,44000.0,35.0831,35.2098,35.0479,35.0972,44000.0
2010-01-26 10:05:00,49.85,50.22,49.82,50.15,53100.0,35.0831,35.3435,35.062,35.2942,53100.0
2010-01-26 10:10:00,50.15,50.21,50.09,50.18,29200.0,35.2942,35.3365,35.252,35.3153,29200.0
2010-01-26 10:15:00,50.18,50.34,50.12,50.3,30900.0,35.3153,35.4279,35.2731,35.3998,30900.0
2010-01-26 10:20:00,50.29,50.31,50.17,50.24,32400.0,35.3928,35.4068,35.3083,35.3576,32400.0
2010-01-26 10:25:00,50.24,50.28,50.05,50.06,22200.0,35.3576,35.3857,35.2239,35.2309,22200.0
2010-01-26 10:30:00,50.08,50.25,50.08,50.25,18400.0,35.245,35.3646,35.245,35.3646,18400.0
2010-01-26 10:35:00,50.26,50.3,50.26,50.3,44500.0,35.3716,35.3998,35.3716,35.3998,44500.0
2010-01-26 10:40:00,50.28,50.38,50.26,50.34,8800.0,35.3857,35.4561,35.3716,35.4279,8800.0
2010-01-26 10:45:00,50.33,50.35,50.21,50.21,10000.0,35.4209,35.435,35.3365,35.3365,10000.0
2010-01-26 10:50:00,50.2,50.24,50.14,50.14,10900.0,35.3294,35.3576,35.2872,35.2872,10900.0
2010-01-26 10:55:00,50.13,50.19,50.08,50.19,20000.0,35.2802,35.3224,35.245,35.3224,20000.0
2010-01-26 11:00:00,50.19,50.21,50.12,50.19,9400.0,35.3224,35.3365,35.2731,35.3224,9400.0
2010-01-26 11:05:00,50.21,50.23,50.13,50.18,16000.0,35.3365,35.3505,35.2802,35.3153,16000.0
2010-01-26 11:10:00,50.2,50.24,50.13,50.21,16900.0,35.3294,35.3576,35.2802,35.3365,16900.0
2010-01-26 11:15:00,50.17,50.25,50.16,50.23,12700.0,35.3083,35.3646,35.3013,35.3505,12700.0
2010-01-26 11:20:00,50.22,50.26,50.19,50.26,19600.0,35.3435,35.3716,35.3224,35.3716,19600.0
2010-01-26 11:25:00,50.25,50.32,50.24,50.28,8400.0,35.3646,35.4139,35.3576,35.3857,8400.0
2010-01-26 11:30:00,50.26,50.29,50.22,50.23,9900.0,35.3716,35.3928,35.3435,35.3505,9900.0
2010-01-26 11:35:00,50.22,50.46,50.22,50.42,16800.0,35.3435,35.5124,35.3435,35.4842,16800.0
2010-01-26 11:40:00,50.43,50.5,50.35,50.37,22700.0,35.4913,35.5405,35.435,35.4491,22700.0
2010-01-26 11:45:00,50.37,50.38,50.28,50.32,7800.0,35.4491,35.4561,35.3857,35.4139,7800.0
2010-01-26 11:50:00,50.32,50.38,50.31,50.38,11900.0,35.4139,35.4561,35.4068,35.4561,11900.0
2010-01-26 11:55:00,50.37,50.37,50.14,50.16,13900.0,35.4491,35.4491,35.2872,35.3013,13900.0
2010-01-26 12:00:00,50.13,50.19,50.12,50.19,5600.0,35.2802,35.3224,35.2731,35.3224,5600.0
2010-01-26 12:05:00,50.18,50.33,50.17,50.31,9600.0,35.3153,35.4209,35.3083,35.4068,9600.0
2010-01-26 12:10:00,50.33,50.44,50.33,50.44,10400.0,35.4209,35.4983,35.4209,35.4983,10400.0
2010-01-26 12:15:00,50.45,50.47,50.43,50.44,21200.0,35.5054,35.5194,35.4913,35.4983,21200.0
2010-01-26 12:20:00,50.45,50.45,50.33,50.34,16000.0,35.5054,35.5054,35.4209,35.4279,16000.0
2010-01-26 12:25:00,50.33,50.4,50.27,50.31,41000.0,35.4209,35.4702,35.3787,35.4068,41000.0
2010-01-26 12:30:00,50.31,50.31,50.18,50.19,59500.0,35.4068,35.4068,35.3153,35.3224,59500.0
2010-01-26 12:35:00,50.21,50.3,50.11,50.3,71300.0,35.3365,35.3998,35.2661,35.3998,71300.0
2010-01-26 12:40:00,50.29,50.37,50.25,50.25,16700.0,35.3928,35.4491,35.3646,35.3646,16700.0
2010-01-26 12:45:00,50.23,50.25,50.12,50.13,19600.0,35.3505,35.3646,35.2731,35.2802,19600.0
2010-01-26 12:50:00,50.13,50.19,50.12,50.19,19900.0,35.2802,35.3224,35.2731,35.3224,19900.0
2010-01-26 12:55:00,50.2,50.21,50.17,50.17,15500.0,35.3294,35.3365,35.3083,35.3083,15500.0
2010-01-26 13:00:00,50.18,50.22,50.18,50.21,18500.0,35.3153,35.3435,35.3153,35.3365,18500.0
2010-01-26 13:05:00,50.21,50.21,50.1,50.1,62700.0,35.3365,35.3365,35.259,35.259,62700.0
2010-01-26 13:10:00,50.11,50.15,50.11,50.13,15300.0,35.2661,35.2942,35.2661,35.2802,15300.0
2010-01-26 13:15:00,50.1,50.14,50.07,50.07,15500.0,35.259,35.2872,35.2379,35.2379,15500.0
2010-01-26 13:20:00,50.08,50.09,50.0,50.03,71100.0,35.245,35.252,35.1887,35.2098,71100.0
2010-01-26 13:25:00,50.03,50.04,49.97,50.02,17700.0,35.2098,35.2168,35.1675,35.2027,17700.0
2010-01-26 13:30:00,50.02,50.03,49.96,49.97,16700.0,35.2027,35.2098,35.1605,35.1675,16700.0
2010-01-26 13:35:00,49.98,50.05,49.96,50.03,31800.0,35.1746,35.2239,35.1605,35.2098,31800.0
2010-01-26 13:40:00,50.03,50.04,49.97,50.01,23600.0,35.2098,35.2168,35.1675,35.1957,23600.0
2010-01-26 13:45:00,50.02,50.05,49.99,50.0,29400.0,35.2027,35.2239,35.1816,35.1887,29400.0
2010-01-26 13:50:00,50.01,50.04,49.99,50.04,36400.0,35.1957,35.2168,35.1816,35.2168,36400.0
2010-01-26 13:55:00,50.04,50.05,49.98,50.02,24300.0,35.2168,35.2239,35.1746,35.2027,24300.0
2010-01-26 14:00:00,50.03,50.07,49.98,49.99,36700.0,35.2098,35.2379,35.1746,35.1816,36700.0
2010-01-26 14:05:00,49.98,50.04,49.98,50.0,26900.0,35.1746,35.2168,35.1746,35.1887,26900.0
2010-01-26 14:10:00,50.01,50.01,49.98,49.98,33600.0,35.1957,35.1957,35.1746,35.1746,33600.0
2010-01-26 14:15:00,49.97,50.03,49.9,49.95,30600.0,35.1675,35.2098,35.1183,35.1535,30600.0
2010-01-26 14:20:00,49.96,50.01,49.96,49.99,13200.0,35.1605,35.1957,35.1605,35.1816,13200.0
2010-01-26 14:25:00,49.98,49.99,49.95,49.96,15800.0,35.1746,35.1816,35.1535,35.1605,15800.0
2010-01-26 14:30:00,49.96,50.04,49.92,50.04,20800.0,35.1605,35.2168,35.1324,35.2168,20800.0
2010-01-26 14:35:00,50.05,50.05,49.94,49.94,27800.0,35.2239,35.2239,35.1464,35.1464,27800.0
2010-01-26 14:40:00,49.94,50.0,49.93,49.97,29800.0,35.1464,35.1887,35.1394,35.1675,29800.0
2010-01-26 14:45:00,49.99,50.05,49.98,50.02,20100.0,35.1816,35.2239,35.1746,35.2027,20100.0
2010-01-26 14:50:00,50.02,50.14,50.02,50.1,121800.0,35.2027,35.2872,35.2027,35.259,121800.0
2010-01-26 14:55:00,50.1,50.16,50.08,50.13,28400.0,35.259,35.3013,35.245,35.2802,28400.0
2010-01-26 15:00:00,50.12,50.17,50.08,50.16,33500.0,35.2731,35.3083,35.245,35.3013,33500.0
2010-01-26 15:05:00,50.16,50.17,50.09,50.1,16800.0,35.3013,35.3083,35.252,35.259,16800.0
2010-01-26 15:10:00,50.1,50.15,50.08,50.1,45100.0,35.259,35.2942,35.245,35.259,45100.0
2010-01-26 15:15:00,50.09,50.16,50.06,50.08,51200.0,35.252,35.3013,35.2309,35.245,51200.0
2010-01-26 15:20:00,50.08,50.09,49.96,49.96,24800.0,35.245,35.252,35.1605,35.1605,24800.0
2010-01-26 15:25:00,49.98,50.05,49.96,50.03,34200.0,35.1746,35.2239,35.1605,35.2098,34200.0
2010-01-26 15:30:00,50.03,50.06,49.88,49.91,55300.0,35.2098,35.2309,35.1042,35.1253,55300.0
2010-01-26 15:35:00,49.9,49.93,49.81,49.9,62500.0,35.1183,35.1394,35.0549,35.1183,62500.0
2010-01-26 15:40:00,49.89,49.9,49.76,49.8,68400.0,35.1112,35.1183,35.0198,35.0479,68400.0
2010-01-26 15:45:00,49.8,49.81,49.73,49.74,70600.0,35.0479,35.0549,34.9986,35.0057,70600.0
2010-01-26 15:50:00,49.75,49.88,49.72,49.86,67100.0,35.0127,35.1042,34.9916,35.0901,67100.0
2010-01-26 15:55:00,49.86,49.88,49.74,49.76,75000.0,35.0901,35.1042,35.0057,35.0198,75000.0
2010-01-27 09:30:00,49.56,49.69,49.19,49.27,54100.0,34.879,34.9705,34.6186,34.6749,54100.0
2010-01-27 09:35:00,49.29,49.63,49.29,49.54,37400.0,34.689,34.9283,34.689,34.8649,37400.0
2010-01-27 09:40:00,49.52,49.59,49.45,49.54,38100.0,34.8509,34.9001,34.8016,34.8649,38100.0
2010-01-27 09:45:00,49.5,49.69,49.5,49.66,28700.0,34.8368,34.9705,34.8368,34.9494,28700.0
2010-01-27 09:50:00,49.66,49.88,49.66,49.88,28500.0,34.9494,35.1042,34.9494,35.1042,28500.0
2010-01-27 09:55:00,49.89,49.92,49.82,49.9,43100.0,35.1112,35.1324,35.062,35.1183,43100.0
2010-01-27 10:00:00,49.87,49.96,49.77,49.86,52800.0,35.0972,35.1605,35.0268,35.0901,52800.0
2010-01-27 10:05:00,49.86,49.95,49.75,49.87,55700.0,35.0901,35.1535,35.0127,35.0972,55700.0
2010-01-27 10:10:00,49.88,49.92,49.78,49.89,27900.0,35.1042,35.1324,35.0338,35.1112,27900.0
2010-01-27 10:15:00,49.93,49.94,49.65,49.74,40000.0,35.1394,35.1464,34.9423,35.0057,40000.0
2010-01-27 10:20:00,49.74,49.74,49.54,49.65,31200.0,35.0057,35.0057,34.8649,34.9423,31200.0
2010-01-27 10:25:00,49.66,49.75,49.63,49.71,34400.0,34.9494,35.0127,34.9283,34.9846,34400.0
2010-01-27 10:30:00,49.72,49.75,49.56,49.69,26100.0,34.9916,35.0127,34.879,34.9705,26100.0
2010-01-27 10:35:00,49.7,49.79,49.63,49.7,60300.0,34.9775,35.0409,34.9283,34.9775,60300.0
2010-01-27 10:40:00,49.7,50.05,49.69,49.95,82800.0,34.9775,35.2239,34.9705,35.1535,82800.0
2010-01-27 10:45:00,49.94,50.01,49.88,49.96,27300.0,35.1464,35.1957,35.1042,35.1605,27300.0
2010-01-27 10:50:00,49.96,50.12,49.94,50.12,34900.0,35.1605,35.2731,35.1464,35.2731,34900.0
2010-01-27 10:55:00,50.11,50.24,50.11,50.13,27200.0,35.2661,35.3576,35.2661,35.2802,27200.0
2010-01-27 11:00:00,50.14,50.15,50.05,50.08,17300.0,35.2872,35.2942,35.2239,35.245,17300.0
2010-01-27 11:05:00,50.05,50.17,50.05,50.08,28500.0,35.2239,35.3083,35.2239,35.245,28500.0
2010-01-27 11:10:00,50.08,50.1,50.01,50.01,11000.0,35.245,35.259,35.1957,35.1957,11000.0
2010-01-27 11:15:00,50.01,50.19,49.98,50.18,29300.0,35.1957,35.3224,35.1746,35.3153,29300.0
2010-01-27 11:20:00,50.18,50.22,50.09,50.1,24700.0,35.3153,35.3435,35.252,35.259,24700.0
2010-01-27 11:25:00,50.14,50.24,50.14,50.14,18800.0,35.2872,35.3576,35.2872,35.2872,18800.0
2010-01-27 11:30:00,50.14,50.14,50.05,50.07,11900.0,35.2872,35.2872,35.2239,35.2379,11900.0
2010-01-27 11:35:00,50.06,50.32,50.04,50.18,140300.0,35.2309,35.4139,35.2168,35.3153,140300.0
2010-01-27 11:40:00,50.15,50.18,50.13,50.14,25600.0,35.2942,35.3153,35.2802,35.2872,25600.0
2010-01-27 11:45:00,50.13,50.21,50.11,50.2,23200.0,35.2802,35.3365,35.2661,35.3294,23200.0
2010-01-27 11:50:00,50.21,50.22,50.15,50.17,15700.0,35.3365,35.3435,35.2942,35.3083,15700.0
2010-01-27 11:55:00,50.17,50.18,50.13,50.16,17100.0,35.3083,35.3153,35.2802,35.3013,17100.0
2010-01-27 12:00:00,50.16,50.22,50.15,50.21,12600.0,35.3013,35.3435,35.2942,35.3365,12600.0
2010-01-27 12:05:00,50.21,50.24,50.18,50.18,16300.0,35.3365,35.3576,35.3153,35.3153,16300.0
2010-01-27 12:10:00,50.18,50.25,50.07,50.07,15500.0,35.3153,35.3646,35.2379,35.2379,15500.0
2010-01-27 12:15:00,50.06,50.07,50.0,50.01,8500.0,35.2309,35.2379,35.1887,35.1957,8500.0
2010-01-27 12:20:00,50.01,50.11,50.01,50.07,14900.0,35.1957,35.2661,35.1957,35.2379,14900.0
2010-01-27 12:25:00,50.09,50.13,50.08,50.1,13800.0,35.252,35.2802,35.245,35.259,13800.0
2010-01-27 12:30:00,50.1,50.19,50.1,50.18,19800.0,35.259,35.3224,35.259,35.3153,19800.0
2010-01-27 12:35:00,50.18,50.3,50.18,50.3,29800.0,35.3153,35.3998,35.3153,35.3998,29800.0
2010-01-27 12:40:00,50.31,50.32,50.28,50.29,16800.0,35.4068,35.4139,35.3857,35.3928,16800.0
2010-01-27 12:45:00,50.28,50.35,50.27,50.33,28000.0,35.3857,35.435,35.3787,35.4209,28000.0
2010-01-27 12:50:00,50.33,50.33,50.19,50.21,30200.0,35.4209,35.4209,35.3224,35.3365,30200.0
2010-01-27 12:55:00,50.21,50.22,50.18,50.19,19600.0,35.3365,35.3435,35.3153,35.3224,19600.0
2010-01-27 13:00:00,50.2,50.22,50.11,50.12,23800.0,35.3294,35.3435,35.2661,35.2731,23800.0
2010-01-27 13:05:00,50.11,50.23,50.1,50.17,36400.0,35.2661,35.3505,35.259,35.3083,36400.0
2010-01-27 13:10:00,50.17,50.18,50.01,50.04,30400.0,35.3083,35.3153,35.1957,35.2168,30400.0
2010-01-27 13:15:00,50.05,50.06,49.95,50.01,21000.0,35.2239,35.2309,35.1535,35.1957,21000.0
2010-01-27 13:20:00,50.01,50.07,49.97,50.04,9400.0,35.1957,35.2379,35.1675,35.2168,9400.0
2010-01-27 13:25:00,50.07,50.13,50.07,50.13,11300.0,35.2379,35.2802,35.2379,35.2802,11300.0
2010-01-27 13:30:00,50.14,50.25,50.14,50.18,31800.0,35.2872,35.3646,35.2872,35.3153,31800.0
2010-01-27 13:35:00,50.18,50.2,50.15,50.19,50200.0,35.3153,35.3294,35.2942,35.3224,50200.0
2010-01-27 13:40:00,50.16,50.18,50.06,50.06,18500.0,35.3013,35.3153,35.2309,35.2309,18500.0
2010-01-27 13:45:00,50.07,50.08,50.05,50.05,24400.0,35.2379,35.245,35.2239,35.2239,24400.0
2010-01-27 13:50:00,50.05,50.13,50.05,50.13,25400.0,35.2239,35.2802,35.2239,35.2802,25400.0
2010-01-27 13:55:00,50.12,50.14,50.08,50.13,28500.0,35.2731,35.2872,35.245,35.2802,28500.0
2010-01-27 14:00:00,50.13,50.13,50.0,50.01,27400.0,35.2802,35.2802,35.1887,35.1957,27400.0
2010-01-27 14:05:00,50.01,50.02,49.95,50.02,23600.0,35.1957,35.2027,35.1535,35.2027,23600.0
2010-01-27 14:10:00,50.02,50.1,50.02,50.1,12000.0,35.2027,35.259,35.2027,35.259,12000.0
2010-01-27 14:15:00,50.08,50.15,49.81,50.05,28900.0,35.245,35.2942,35.0549,35.2239,28900.0
2010-01-27 14:20:00,50.05,50.09,49.93,49.99,46700.0,35.2239,35.252,35.1394,35.1816,46700.0
2010-01-27 14:25:00,49.95,50.0,49.86,49.92,51900.0,35.1535,35.1887,35.0901,35.1324,51900.0
2010-01-27 14:30:00,49.91,49.96,49.88,49.92,18800.0,35.1253,35.1605,35.1042,35.1324,18800.0
2010-01-27 14:35:00,49.94,50.13,49.93,50.01,47000.0,35.1464,35.2802,35.1394,35.1957,47000.0
2010-01-27 14:40:00,50.03,50.27,50.03,50.15,48900.0,35.2098,35.3787,35.2098,35.2942,48900.0
2010-01-27 14:45:00,50.15,50.27,50.14,50.26,29000.0,35.2942,35.3787,35.2872,35.3716,29000.0
2010-01-27 14:50:00,50.25,50.35,50.18,50.31,48400.0,35.3646,35.435,35.3153,35.4068,48400.0
2010-01-27 14:55:00,50.3,50.41,50.28,50.34,48200.0,35.3998,35.4772,35.3857,35.4279,48200.0
2010-01-27 15:00:00,50.35,50.47,50.35,50.42,59200.0,35.435,35.5194,35.435,35.4842,59200.0
2010-01-27 15:05:00,50.42,50.42,50.2,50.27,52900.0,35.4842,35.4842,35.3294,35.3787,52900.0
2010-01-27 15:10:00,50.28,50.28,50.15,50.25,46300.0,35.3857,35.3857,35.2942,35.3646,46300.0
2010-01-27 15:15:00,50.26,50.38,50.21,50.33,34100.0,35.3716,35.4561,35.3365,35.4209,34100.0
2010-01-27 15:20:00,50.33,50.41,50.3,50.36,43100.0,35.4209,35.4772,35.3998,35.442,43100.0
2010-01-27 15:25:00,50.36,50.41,50.35,50.39,62900.0,35.442,35.4772,35.435,35.4631,62900.0
2010-01-27 15:30:00,50.4,50.58,50.39,50.51,72200.0,35.4702,35.5969,35.4631,35.5476,72200.0
2010-01-27 15:35:00,50.52,50.67,50.46,50.61,68500.0,35.5546,35.6602,35.5124,35.618,68500.0
2010-01-27 15:40:00,50.6,50.6,50.44,50.44,54400.0,35.6109,35.6109,35.4983,35.4983,54400.0
2010-01-27 15:45:00,50.44,50.5,50.35,50.38,110300.0,35.4983,35.5405,35.435,35.4561,110300.0
2010-01-27 15:50:00,50.38,50.5,50.38,50.47,80100.0,35.4561,35.5405,35.4561,35.5194,80100.0
2010-01-27 15:55:00,50.47,50.47,50.37,50.42,121500.0,35.5194,35.5194,35.4491,35.4842,121500.0
2010-01-28 09:30:00,49.74,50.35,49.28,49.32,203400.0,35.0057,35.435,34.6819,34.7101,203400.0
2010-01-28 09:35:00,49.37,49.38,48.68,48.79,178000.0,34.7453,34.7523,34.2597,34.3371,178000.0
2010-01-28 09:40:00,48.8,49.03,48.6,48.99,112300.0,34.3441,34.506,34.2034,34.4779,112300.0
2010-01-28 09:45:00,48.96,49.12,48.75,49.1,110200.0,34.4567,34.5693,34.3089,34.5553,110200.0
2010-01-28 09:50:00,49.1,49.22,49.02,49.06,161600.0,34.5553,34.6397,34.499,34.5271,161600.0
2010-01-28 09:55:00,49.05,49.24,49.05,49.12,46700.0,34.5201,34.6538,34.5201,34.5693,46700.0
2010-01-28 10:00:00,49.14,49.27,49.06,49.11,36600.0,34.5834,34.6749,34.5271,34.5623,36600.0
2010-01-28 10:05:00,49.1,49.13,48.76,48.85,84700.0,34.5553,34.5764,34.316,34.3793,84700.0
2010-01-28 10:10:00,48.84,49.01,48.82,48.97,46500.0,34.3723,34.4919,34.3582,34.4638,46500.0
2010-01-28 10:15:00,48.97,48.99,48.78,48.78,47400.0,34.4638,34.4779,34.3301,34.3301,47400.0
2010-01-28 10:20:00,48.79,48.89,48.7,48.81,64800.0,34.3371,34.4075,34.2738,34.3512,64800.0
2010-01-28 10:25:00,48.82,48.96,48.81,48.94,19200.0,34.3582,34.4567,34.3512,34.4427,19200.0
2010-01-28 10:30:00,48.93,48.98,48.7,48.7,42600.0,34.4356,34.4708,34.2738,34.2738,42600.0
2010-01-28 10:35:00,48.77,49.04,48.7,48.83,44500.0,34.323,34.513,34.2738,34.3652,44500.0
2010-01-28 10:40:00,48.8,49.0,48.61,48.61,49000.0,34.3441,34.4849,34.2104,34.2104,49000.0
2010-01-28 10:45:00,48.61,48.61,48.39,48.4,60300.0,34.2104,34.2104,34.0556,34.0626,60300.0
2010-01-28 10:50:00,48.4,48.59,48.37,48.51,45400.0,34.0626,34.1963,34.0415,34.14,45400.0
2010-01-28 10:55:00,48.5,49.3,48.47,48.64,22600.0,34.133,34.696,34.1119,34.2315,22600.0
2010-01-28 11:00:00,48.64,48.72,48.46,48.46,19100.0,34.2315,34.2878,34.1049,34.1049,19100.0
2010-01-28 11:05:00,48.5,48.66,48.44,48.62,22200.0,34.133,34.2456,34.0908,34.2175,22200.0
2010-01-28 11:10:00,48.61,48.69,48.53,48.64,24500.0,34.2104,34.2667,34.1541,34.2315,24500.0
2010-01-28 11:15:00,48.63,48.64,48.36,48.38,15500.0,34.2245,34.2315,34.0345,34.0485,15500.0
2010-01-28 11:20:00,48.38,48.53,48.35,48.53,26200.0,34.0485,34.1541,34.0274,34.1541,26200.0
2010-01-28 11:25:00,48.51,48.51,48.36,48.36,19500.0,34.14,34.14,34.0345,34.0345,19500.0
2010-01-28 11:30:00,48.35,48.35,47.81,47.84,67100.0,34.0274,34.0274,33.6474,33.6685,67100.0
2010-01-28 11:35:00,47.84,48.04,47.82,48.03,49300.0,33.6685,33.8093,33.6544,33.8022,49300.0
2010-01-28 11:40:00,48.03,48.1,47.96,47.99,33600.0,33.8022,33.8515,33.753,33.7741,33600.0
2010-01-28 11:45:00,47.99,48.09,47.97,48.02,36700.0,33.7741,33.8445,33.76,33.7952,36700.0
2010-01-28 11:50:00,48.02,48.06,47.98,48.05,31200.0,33.7952,33.8233,33.767,33.8163,31200.0
2010-01-28 11:55:00,48.03,48.23,48.03,48.23,51700.0,33.8022,33.943,33.8022,33.943,51700.0
2010-01-28 12:00:00,48.22,48.33,48.19,48.21,23900.0,33.9359,34.0134,33.9148,33.9289,23900.0
2010-01-28 12:05:00,48.2,48.28,48.19,48.23,16000.0,33.9219,33.9782,33.9148,33.943,16000.0
2010-01-28 12:10:00,48.22,48.28,48.22,48.27,80300.0,33.9359,33.9782,33.9359,33.9711,80300.0
2010-01-28 12:15:00,48.27,48.29,48.21,48.29,25500.0,33.9711,33.9852,33.9289,33.9852,25500.0
2010-01-28 12:20:00,48.28,48.31,48.24,48.29,32600.0,33.9782,33.9993,33.95,33.9852,32600.0
2010-01-28 12:25:00,48.28,48.31,48.25,48.25,11600.0,33.9782,33.9993,33.9571,33.9571,11600.0
2010-01-28 12:30:00,48.24,48.24,48.18,48.22,11800.0,33.95,33.95,33.9078,33.9359,11800.0
2010-01-28 12:35:00,48.23,48.33,48.22,48.32,29500.0,33.943,34.0134,33.9359,34.0063,29500.0
2010-01-28 12:40:00,48.32,48.34,48.27,48.31,18400.0,34.0063,34.0204,33.9711,33.9993,18400.0
2010-01-28 12:45:00,48.32,48.32,48.18,48.26,12100.0,34.0063,34.0063,33.9078,33.9641,12100.0
2010-01-28 12:50:00,48.28,48.35,48.25,48.35,151200.0,33.9782,34.0274,33.9571,34.0274,151200.0
2010-01-28 12:55:00,48.32,48.38,48.27,48.32,33200.0,34.0063,34.0485,33.9711,34.0063,33200.0
2010-01-28 13:00:00,48.31,48.34,48.15,48.19,25800.0,33.9993,34.0204,33.8867,33.9148,25800.0
2010-01-28 13:05:00,48.19,48.22,48.15,48.19,37700.0,33.9148,33.9359,33.8867,33.9148,37700.0
2010-01-28 13:10:00,48.19,48.34,48.19,48.3,23700.0,33.9148,34.0204,33.9148,33.9922,23700.0
2010-01-28 13:15:00,48.31,48.35,48.27,48.3,49800.0,33.9993,34.0274,33.9711,33.9922,49800.0
2010-01-28 13:20:00,48.29,48.36,48.27,48.28,14100.0,33.9852,34.0345,33.9711,33.9782,14100.0
2010-01-28 13:25:00,48.28,48.3,48.21,48.29,25900.0,33.9782,33.9922,33.9289,33.9852,25900.0
2010-01-28 13:30:00,48.3,48.42,48.28,48.36,31700.0,33.9922,34.0767,33.9782,34.0345,31700.0
2010-01-28 13:35:00,48.4,48.45,48.36,48.36,19000.0,34.0626,34.0978,34.0345,34.0345,19000.0
2010-01-28 13:40:00,48.36,48.48,48.3,48.42,56800.0,34.0345,34.1189,33.9922,34.0767,56800.0
2010-01-28 13:45:00,48.42,48.45,48.34,48.38,37400.0,34.0767,34.0978,34.0204,34.0485,37400.0
2010-01-28 13:50:00,48.37,48.47,48.32,48.45,32600.0,34.0415,34.1119,34.0063,34.0978,32600.0
2010-01-28 13:55:00,48.46,48.49,48.33,48.41,50200.0,34.1049,34.126,34.0134,34.0697,50200.0
2010-01-28 14:00:00,48.41,48.42,48.33,48.33,28100.0,34.0697,34.0767,34.0134,34.0134,28100.0
2010-01-28 14:05:00,48.33,48.41,48.28,48.28,35300.0,34.0134,34.0697,33.9782,33.9782,35300.0
2010-01-28 14:10:00,48.29,48.3,48.13,48.19,49300.0,33.9852,33.9922,33.8726,33.9148,49300.0
2010-01-28 14:15:00,48.22,48.26,48.15,48.17,27100.0,33.9359,33.9641,33.8867,33.9008,27100.0
2010-01-28 14:20:00,48.16,48.27,48.16,48.19,21900.0,33.8937,33.9711,33.8937,33.9148,21900.0
2010-01-28 14:25:00,48.21,48.26,48.17,48.23,33500.0,33.9289,33.9641,33.9008,33.943,33500.0
2010-01-28 14:30:00,48.23,48.24,48.16,48.24,24800.0,33.943,33.95,33.8937,33.95,24800.0
2010-01-28 14:35:00,48.23,48.27,48.06,48.19,48600.0,33.943,33.9711,33.8233,33.9148,48600.0
2010-01-28 14:40:00,48.18,48.21,48.08,48.16,40700.0,33.9078,33.9289,33.8374,33.8937,40700.0
2010-01-28 14:45:00,48.14,48.17,48.09,48.14,44900.0,33.8796,33.9008,33.8445,33.8796,44900.0
2010-01-28 14:50:00,48.17,48.2,48.1,48.17,28600.0,33.9008,33.9219,33.8515,33.9008,28600.0
2010-01-28 14:55:00,48.19,48.23,48.16,48.17,19200.0,33.9148,33.943,33.8937,33.9008,19200.0
2010-01-28 15:00:00,48.15,48.2,48.1,48.1,35300.0,33.8867,33.9219,33.8515,33.8515,35300.0
2010-01-28 15:05:00,48.1,48.3,48.1,48.24,66200.0,33.8515,33.9922,33.8515,33.95,66200.0
2010-01-28 15:10:00,48.26,48.3,48.12,48.12,55500.0,33.9641,33.9922,33.8656,33.8656,55500.0
2010-01-28 15:15:00,48.13,48.2,48.1,48.18,49200.0,33.8726,33.9219,33.8515,33.9078,49200.0
2010-01-28 15:20:00,48.18,48.3,48.17,48.27,71000.0,33.9078,33.9922,33.9008,33.9711,71000.0
2010-01-28 15:25:00,48.28,48.28,48.15,48.17,53700.0,33.9782,33.9782,33.8867,33.9008,53700.0
2010-01-28 15:30:00,48.17,48.24,48.14,48.15,72400.0,33.9008,33.95,33.8796,33.8867,72400.0
2010-01-28 15:35:00,48.14,48.19,48.09,48.19,84000.0,33.8796,33.9148,33.8445,33.9148,84000.0
2010-01-28 15:40:00,48.21,48.33,48.2,48.27,174600.0,33.9289,34.0134,33.9219,33.9711,174600.0
2010-01-28 15:45:00,48.27,48.27,48.09,48.1,137300.0,33.9711,33.9711,33.8445,33.8515,137300.0
2010-01-28 15:50:00,48.1,48.12,48.03,48.03,177700.0,33.8515,33.8656,33.8022,33.8022,177700.0
2010-01-28 15:55:00,48.02,48.14,48.01,48.01,176200.0,33.7952,33.8796,33.7882,33.7882,176200.0
2010-01-29 09:30:00,48.0,48.34,47.68,48.28,98600.0,33.7811,34.0204,33.5559,33.9782,98600.0
2010-01-29 09:35:00,48.3,48.42,48.2,48.32,34300.0,33.9922,34.0767,33.9219,34.0063,34300.0
2010-01-29 09:40:00,48.31,48.45,48.17,48.26,53600.0,33.9993,34.0978,33.9008,33.9641,53600.0
2010-01-29 09:45:00,48.26,48.4,48.14,48.17,25200.0,33.9641,34.0626,33.8796,33.9008,25200.0
2010-01-29 09:50:00,48.17,48.35,48.13,48.27,36200.0,33.9008,34.0274,33.8726,33.9711,36200.0
2010-01-29 09:55:00,48.28,48.38,48.1,48.31,32900.0,33.9782,34.0485,33.8515,33.9993,32900.0
2010-01-29 10:00:00,48.33,48.37,48.2,48.25,28500.0,34.0134,34.0415,33.9219,33.9571,28500.0
2010-01-29 10:05:00,48.23,48.34,48.17,48.18,21400.0,33.943,34.0204,33.9008,33.9078,21400.0
2010-01-29 10:10:00,48.18,48.27,48.09,48.14,28000.0,33.9078,33.9711,33.8445,33.8796,28000.0
2010-01-29 10:15:00,48.11,48.27,48.1,48.2,21800.0,33.8585,33.9711,33.8515,33.9219,21800.0
2010-01-29 10:20:00,48.2,48.47,48.17,48.45,32900.0,33.9219,34.1119,33.9008,34.0978,32900.0
2010-01-29 10:25:00,48.44,48.54,48.42,48.44,72000.0,34.0908,34.1612,34.0767,34.0908,72000.0
2010-01-29 10:30:00,48.44,48.44,48.35,48.35,34600.0,34.0908,34.0908,34.0274,34.0274,34600.0
2010-01-29 10:35:00,48.36,48.42,48.36,48.41,25300.0,34.0345,34.0767,34.0345,34.0697,25300.0
2010-01-29 10:40:00,48.41,48.44,48.38,48.38,38100.0,34.0697,34.0908,34.0485,34.0485,38100.0
2010-01-29 10:45:00,48.38,48.48,48.36,48.45,23400.0,34.0485,34.1189,34.0345,34.0978,23400.0
2010-01-29 10:50:00,48.45,48.46,48.38,48.39,13800.0,34.0978,34.1049,34.0485,34.0556,13800.0
2010-01-29 10:55:00,48.39,48.39,48.21,48.33,30100.0,34.0556,34.0556,33.9289,34.0134,30100.0
2010-01-29 11:00:00,48.33,48.45,48.33,48.42,17400.0,34.0134,34.0978,34.0134,34.0767,17400.0
2010-01-29 11:05:00,48.41,48.41,48.27,48.29,16800.0,34.0697,34.0697,33.9711,33.9852,16800.0
2010-01-29 11:10:00,48.29,48.29,48.21,48.21,26200.0,33.9852,33.9852,33.9289,33.9289,26200.0
2010-01-29 11:15:00,48.19,48.29,48.17,48.2,34300.0,33.9148,33.9852,33.9008,33.9219,34300.0
2010-01-29 11:20:00,48.19,48.3,48.1,48.25,26300.0,33.9148,33.9922,33.8515,33.9571,26300.0
2010-01-29 11:25:00,48.28,48.28,48.09,48.09,25800.0,33.9782,33.9782,33.8445,33.8445,25800.0
2010-01-29 11:30:00,48.09,48.11,47.91,48.01,44900.0,33.8445,33.8585,33.7178,33.7882,44900.0
2010-01-29 11:35:00,48.01,48.05,47.99,47.99,30200.0,33.7882,33.8163,33.7741,33.7741,30200.0
2010-01-29 11:40:00,48.0,48.01,47.93,47.93,24100.0,33.7811,33.7882,33.7319,33.7319,24100.0
2010-01-29 11:45:00,47.93,47.96,47.82,47.82,19000.0,33.7319,33.753,33.6544,33.6544,19000.0
2010-01-29 11:50:00,47.82,47.89,47.77,47.84,20900.0,33.6544,33.7037,33.6192,33.6685,20900.0
2010-01-29 11:55:00,47.85,47.86,47.62,47.65,35400.0,33.6755,33.6826,33.5137,33.5348,35400.0
2010-01-29 12:00:00,47.64,47.69,47.58,47.58,20700.0,33.5278,33.5629,33.4855,33.4855,20700.0
2010-01-29 12:05:00,47.57,47.57,47.43,47.49,60100.0,33.4785,33.4785,33.38,33.4222,60100.0
2010-01-29 12:10:00,47.49,47.54,47.42,47.43,16500.0,33.4222,33.4574,33.3729,33.38,16500.0
2010-01-29 12:15:00,47.43,47.57,47.43,47.57,19500.0,33.38,33.4785,33.38,33.4785,19500.0
2010-01-29 12:20:00,47.57,47.65,47.52,47.62,23400.0,33.4785,33.5348,33.4433,33.5137,23400.0
2010-01-29 12:25:00,47.63,47.7,47.58,47.58,10400.0,33.5207,33.57,33.4855,33.4855,10400.0
2010-01-29 12:30:00,47.58,47.63,47.51,47.55,10800.0,33.4855,33.5207,33.4363,33.4644,10800.0
2010-01-29 12:35:00,47.54,47.63,47.53,47.57,13500.0,33.4574,33.5207,33.4503,33.4785,13500.0
2010-01-29 12:40:00,47.56,47.56,47.47,47.47,14700.0,33.4715,33.4715,33.4081,33.4081,14700.0
2010-01-29 12:45:00,47.48,47.51,47.43,47.51,15400.0,33.4152,33.4363,33.38,33.4363,15400.0
2010-01-29 12:50:00,47.53,47.76,47.53,47.72,15500.0,33.4503,33.6122,33.4503,33.5841,15500.0
2010-01-29 12:55:00,47.7,47.76,47.68,47.75,16600.0,33.57,33.6122,33.5559,33.6052,16600.0
2010-01-29 13:00:00,47.74,47.75,47.67,47.72,9000.0,33.5981,33.6052,33.5489,33.5841,9000.0
2010-01-29 13:05:00,47.72,47.83,47.72,47.83,24400.0,33.5841,33.6615,33.5841,33.6615,24400.0
2010-01-29 13:10:00,47.82,47.85,47.78,47.78,16700.0,33.6544,33.6755,33.6263,33.6263,16700.0
2010-01-29 13:15:00,47.78,47.79,47.74,47.76,20100.0,33.6263,33.6333,33.5981,33.6122,20100.0
2010-01-29 13:20:00,47.76,47.8,47.74,47.77,13700.0,33.6122,33.6404,33.5981,33.6192,13700.0
2010-01-29 13:25:00,47.76,47.76,47.7,47.7,8400.0,33.6122,33.6122,33.57,33.57,8400.0
2010-01-29 13:30:00,47.7,47.7,47.63,47.63,16600.0,33.57,33.57,33.5207,33.5207,16600.0
2010-01-29 13:35:00,47.62,47.69,47.6,47.62,19000.0,33.5137,33.5629,33.4996,33.5137,19000.0
2010-01-29 13:40:00,47.62,47.62,47.5,47.53,17500.0,33.5137,33.5137,33.4292,33.4503,17500.0
2010-01-29 13:45:00,47.52,47.53,47.35,47.37,38400.0,33.4433,33.4503,33.3237,33.3377,38400.0
2010-01-29 13:50:00,47.36,47.38,47.27,47.28,46800.0,33.3307,33.3448,33.2674,33.2744,46800.0
2010-01-29 13:55:00,47.28,47.32,47.23,47.31,40200.0,33.2744,33.3025,33.2392,33.2955,40200.0
2010-01-29 14:00:00,47.33,47.44,47.32,47.43,21600.0,33.3096,33.387,33.3025,33.38,21600.0
2010-01-29 14:05:00,47.43,47.48,47.38,47.39,25300.0,33.38,33.4152,33.3448,33.3518,25300.0
2010-01-29 14:10:00,47.39,47.53,47.39,47.48,31100.0,33.3518,33.4503,33.3518,33.4152,31100.0
2010-01-29 14:15:00,47.51,47.51,47.39,47.45,26800.0,33.4363,33.4363,33.3518,33.394,26800.0
2010-01-29 14:20:00,47.44,47.46,47.34,47.42,19900.0,33.387,33.4011,33.3166,33.3729,19900.0
2010-01-29 14:25:00,47.4,47.46,47.36,47.37,11000.0,33.3589,33.4011,33.3307,33.3377,11000.0
2010-01-29 14:30:00,47.37,47.43,47.3,47.31,26500.0,33.3377,33.38,33.2885,33.2955,26500.0
2010-01-29 14:35:00,47.31,47.44,47.31,47.44,29600.0,33.2955,33.387,33.2955,33.387,29600.0
2010-01-29 14:40:00,47.44,47.49,47.42,47.47,23400.0,33.387,33.4222,33.3729,33.4081,23400.0
2010-01-29 14:45:00,47.47,47.49,47.31,47.32,45500.0,33.4081,33.4222,33.2955,33.3025,45500.0
2010-01-29 14:50:00,47.31,47.31,47.22,47.24,41700.0,33.2955,33.2955,33.2322,33.2462,41700.0
2010-01-29 14:55:00,47.23,47.29,47.15,47.29,73400.0,33.2392,33.2814,33.1829,33.2814,73400.0
2010-01-29 15:00:00,47.29,47.31,47.26,47.27,35500.0,33.2814,33.2955,33.2603,33.2674,35500.0
2010-01-29 15:05:00,47.26,47.27,47.2,47.21,50600.0,33.2603,33.2674,33.2181,33.2251,50600.0
2010-01-29 15:10:00,47.2,47.22,47.07,47.08,52300.0,33.2181,33.2322,33.1266,33.1336,52300.0
2010-01-29 15:15:00,47.08,47.15,46.98,47.14,74900.0,33.1336,33.1829,33.0633,33.1759,74900.0
2010-01-29 15:20:00,47.14,47.17,47.1,47.11,30900.0,33.1759,33.197,33.1477,33.1548,30900.0
2010-01-29 15:25:00,47.1,47.19,47.1,47.19,46900.0,33.1477,33.2111,33.1477,33.2111,46900.0
2010-01-29 15:30:00,47.18,47.18,47.02,47.13,80000.0,33.204,33.204,33.0914,33.1688,80000.0
2010-01-29 15:35:00,47.13,47.18,47.13,47.16,83200.0,33.1688,33.204,33.1688,33.1899,83200.0
2010-01-29 15:40:00,47.15,47.17,47.03,47.11,88800.0,33.1829,33.197,33.0985,33.1548,88800.0
2010-01-29 15:45:00,47.13,47.13,47.03,47.12,67700.0,33.1688,33.1688,33.0985,33.1618,67700.0
2010-01-29 15:50:00,47.12,47.31,47.08,47.3,114300.0,33.1618,33.2955,33.1336,33.2885,114300.0
2010-01-29 15:55:00,47.29,47.3,47.07,47.07,219600.0,33.2814,33.2885,33.1266,33.1266,219600.0
2010-02-01 09:30:00,47.28,47.82,47.28,47.69,67900.0,33.2744,33.6544,33.2744,33.5629,67900.0
2010-02-01 09:35:00,47.7,47.97,47.68,47.89,58200.0,33.57,33.76,33.5559,33.7037,58200.0
2010-02-01 09:40:00,47.92,47.96,47.75,47.78,30000.0,33.7248,33.753,33.6052,33.6263,30000.0
2010-02-01 09:45:00,47.77,47.89,47.76,47.79,53800.0,33.6192,33.7037,33.6122,33.6333,53800.0
2010-02-01 09:50:00,47.81,47.81,47.65,47.69,35200.0,33.6474,33.6474,33.5348,33.5629,35200.0
2010-02-01 09:55:00,47.7,47.75,47.63,47.68,26400.0,33.57,33.6052,33.5207,33.5559,26400.0
2010-02-01 10:00:00,47.7,47.95,47.69,47.76,38100.0,33.57,33.7459,33.5629,33.6122,38100.0
2010-02-01 10:05:00,47.77,47.91,47.76,47.83,53000.0,33.6192,33.7178,33.6122,33.6615,53000.0
2010-02-01 10:10:00,47.84,47.96,47.81,47.95,43700.0,33.6685,33.753,33.6474,33.7459,43700.0
2010-02-01 10:15:00,48.0,48.02,47.88,47.95,21100.0,33.7811,33.7952,33.6967,33.7459,21100.0
2010-02-01 10:20:00,47.96,48.13,47.93,48.11,46200.0,33.753,33.8726,33.7319,33.8585,46200.0
2010-02-01 10:25:00,48.12,48.24,48.06,48.16,56300.0,33.8656,33.95,33.8233,33.8937,56300.0
2010-02-01 10:30:00,48.18,48.27,48.13,48.25,36000.0,33.9078,33.9711,33.8726,33.9571,36000.0
2010-02-01 10:35:00,48.26,48.32,48.2,48.27,17400.0,33.9641,34.0063,33.9219,33.9711,17400.0
2010-02-01 10:40:00,48.27,48.36,48.21,48.35,60900.0,33.9711,34.0345,33.9289,34.0274,60900.0
2010-02-01 10:45:00,48.34,48.46,48.29,48.42,42600.0,34.0204,34.1049,33.9852,34.0767,42600.0
2010-02-01 10:50:00,48.41,48.45,48.31,48.32,26700.0,34.0697,34.0978,33.9993,34.0063,26700.0
2010-02-01 10:55:00,48.3,48.3,48.07,48.16,25900.0,33.9922,33.9922,33.8304,33.8937,25900.0
2010-02-01 11:00:00,48.15,48.15,48.03,48.1,17100.0,33.8867,33.8867,33.8022,33.8515,17100.0
2010-02-01 11:05:00,48.1,48.29,48.09,48.29,13300.0,33.8515,33.9852,33.8445,33.9852,13300.0
2010-02-01 11:10:00,48.29,48.3,48.14,48.3,19100.0,33.9852,33.9922,33.8796,33.9922,19100.0
2010-02-01 11:15:00,48.29,48.36,48.27,48.36,18300.0,33.9852,34.0345,33.9711,34.0345,18300.0
2010-02-01 11:20:00,48.37,48.43,48.33,48.37,19800.0,34.0415,34.0837,34.0134,34.0415,19800.0
2010-02-01 11:25:00,48.36,48.5,48.36,48.43,17300.0,34.0345,34.133,34.0345,34.0837,17300.0
2010-02-01 11:30:00,48.43,48.46,48.31,48.34,19600.0,34.0837,34.1049,33.9993,34.0204,19600.0
2010-02-01 11:35:00,48.34,48.34,48.22,48.22,12700.0,34.0204,34.0204,33.9359,33.9359,12700.0
2010-02-01 11:40:00,48.23,48.24,48.17,48.17,8800.0,33.943,33.95,33.9008,33.9008,8800.0
2010-02-01 11:45:00,48.18,48.18,48.12,48.13,9900.0,33.9078,33.9078,33.8656,33.8726,9900.0
2010-02-01 11:50:00,48.12,48.14,48.06,48.1,47400.0,33.8656,33.8796,33.8233,33.8515,47400.0
2010-02-01 11:55:00,48.11,48.15,48.0,48.01,25600.0,33.8585,33.8867,33.7811,33.7882,25600.0
2010-02-01 12:00:00,48.01,48.04,48.0,48.01,16500.0,33.7882,33.8093,33.7811,33.7882,16500.0
2010-02-01 12:05:00,48.01,48.14,48.0,48.14,34400.0,33.7882,33.8796,33.7811,33.8796,34400.0
2010-02-01 12:10:00,48.14,48.16,48.1,48.12,15500.0,33.8796,33.8937,33.8515,33.8656,15500.0
2010-02-01 12:15:00,48.12,48.2,48.12,48.2,24300.0,33.8656,33.9219,33.8656,33.9219,24300.0
2010-02-01 12:20:00,48.19,48.2,48.14,48.2,9400.0,33.9148,33.9219,33.8796,33.9219,9400.0
2010-02-01 12:25:00,48.2,48.2,48.13,48.19,12200.0,33.9219,33.9219,33.8726,33.9148,12200.0
2010-02-01 12:30:00,48.18,48.2,48.17,48.19,7500.0,33.9078,33.9219,33.9008,33.9148,7500.0
2010-02-01 12:35:00,48.2,48.2,48.13,48.17,12400.0,33.9219,33.9219,33.8726,33.9008,12400.0
2010-02-01 12:40:00,48.16,48.25,48.12,48.24,21800.0,33.8937,33.9571,33.8656,33.95,21800.0
2010-02-01 12:45:00,48.27,48.27,48.18,48.27,9300.0,33.9711,33.9711,33.9078,33.9711,9300.0
2010-02-01 12:50:00,48.27,48.3,48.2,48.21,16800.0,33.9711,33.9922,33.9219,33.9289,16800.0
2010-02-01 12:55:00,48.21,48.21,48.13,48.15,7700.0,33.9289,33.9289,33.8726,33.8867,7700.0
2010-02-01 13:00:00,48.15,48.15,48.1,48.1,10200.0,33.8867,33.8867,33.8515,33.8515,10200.0
2010-02-01 13:05:00,48.1,48.19,48.09,48.18,17600.0,33.8515,33.9148,33.8445,33.9078,17600.0
2010-02-01 13:10:00,48.19,48.19,48.14,48.15,11400.0,33.9148,33.9148,33.8796,33.8867,11400.0
2010-02-01 13:15:00,48.14,48.28,48.13,48.26,30600.0,33.8796,33.9782,33.8726,33.9641,30600.0
2010-02-01 13:20:00,48.27,48.28,48.21,48.24,13800.0,33.9711,33.9782,33.9289,33.95,13800.0
2010-02-01 13:25:00,48.25,48.3,48.25,48.3,12600.0,33.9571,33.9922,33.9571,33.9922,12600.0
2010-02-01 13:30:00,48.3,48.32,48.16,48.2,12300.0,33.9922,34.0063,33.8937,33.9219,12300.0
2010-02-01 13:35:00,48.2,48.2,48.12,48.17,12500.0,33.9219,33.9219,33.8656,33.9008,12500.0
2010-02-01 13:40:00,48.17,48.27,48.15,48.15,20500.0,33.9008,33.9711,33.8867,33.8867,20500.0
2010-02-01 13:45:00,48.14,48.2,48.1,48.2,17500.0,33.8796,33.9219,33.8515,33.9219,17500.0
2010-02-01 13:50:00,48.19,48.21,48.14,48.18,14600.0,33.9148,33.9289,33.8796,33.9078,14600.0
2010-02-01 13:55:00,48.17,48.23,48.13,48.17,14700.0,33.9008,33.943,33.8726,33.9008,14700.0
2010-02-01 14:00:00,48.16,48.16,48.03,48.04,39100.0,33.8937,33.8937,33.8022,33.8093,39100.0
2010-02-01 14:05:00,48.03,48.15,48.03,48.15,18800.0,33.8022,33.8867,33.8022,33.8867,18800.0
2010-02-01 14:10:00,48.15,48.15,48.01,48.01,18500.0,33.8867,33.8867,33.7882,33.7882,18500.0
2010-02-01 14:15:00,48.01,48.1,48.0,48.06,36700.0,33.7882,33.8515,33.7811,33.8233,36700.0
2010-02-01 14:20:00,48.07,48.1,47.93,47.95,28400.0,33.8304,33.8515,33.7319,33.7459,28400.0
2010-02-01 14:25:00,47.96,48.03,47.94,48.02,23300.0,33.753,33.8022,33.7389,33.7952,23300.0
2010-02-01 14:30:00,48.03,48.08,48.01,48.06,19800.0,33.8022,33.8374,33.7882,33.8233,19800.0
2010-02-01 14:35:00,48.07,48.12,48.06,48.1,23000.0,33.8304,33.8656,33.8233,33.8515,23000.0
2010-02-01 14:40:00,48.09,48.2,48.04,48.16,104700.0,33.8445,33.9219,33.8093,33.8937,104700.0
2010-02-01 14:45:00,48.16,48.19,47.99,48.01,23700.0,33.8937,33.9148,33.7741,33.7882,23700.0
2010-02-01 14:50:00,48.0,48.06,47.96,48.01,30600.0,33.7811,33.8233,33.753,33.7882,30600.0
2010-02-01 14:55:00,48.01,48.05,47.95,47.95,14400.0,33.7882,33.8163,33.7459,33.7459,14400.0
2010-02-01 15:00:00,47.95,48.03,47.88,47.91,21000.0,33.7459,33.8022,33.6967,33.7178,21000.0
2010-02-01 15:05:00,47.92,47.97,47.87,47.89,21600.0,33.7248,33.76,33.6896,33.7037,21600.0
2010-02-01 15:10:00,47.89,48.0,47.88,47.93,21900.0,33.7037,33.7811,33.6967,33.7319,21900.0
2010-02-01 15:15:00,47.93,47.99,47.9,47.93,23500.0,33.7319,33.7741,33.7107,33.7319,23500.0
2010-02-01 15:20:00,47.94,48.03,47.94,48.0,23500.0,33.7389,33.8022,33.7389,33.7811,23500.0
2010-02-01 15:25:00,47.99,48.07,47.96,47.99,25400.0,33.7741,33.8304,33.753,33.7741,25400.0
2010-02-01 15:30:00,48.0,48.03,47.92,47.95,40000.0,33.7811,33.8022,33.7248,33.7459,40000.0
2010-02-01 15:35:00,47.94,48.0,47.9,48.0,42300.0,33.7389,33.7811,33.7107,33.7811,42300.0
2010-02-01 15:40:00,48.0,48.06,47.99,47.99,26000.0,33.7811,33.8233,33.7741,33.7741,26000.0
2010-02-01 15:45:00,48.0,48.04,47.96,47.97,35400.0,33.7811,33.8093,33.753,33.76,35400.0
2010-02-01 15:50:00,47.97,48.03,47.96,48.02,65000.0,33.76,33.8022,33.753,33.7952,65000.0
2010-02-01 15:55:00,48.02,48.11,48.02,48.08,112400.0,33.7952,33.8585,33.7952,33.8374,112400.0
2010-02-02 09:30:00,48.42,48.42,48.05,48.33,53100.0,34.0767,34.0767,33.8163,34.0134,53100.0
2010-02-02 09:35:00,48.33,48.59,48.33,48.56,24200.0,34.0134,34.1963,34.0134,34.1752,24200.0
2010-02-02 09:40:00,48.55,48.6,48.43,48.58,45000.0,34.1682,34.2034,34.0837,34.1893,45000.0
2010-02-02 09:45:00,48.57,48.67,48.44,48.59,31400.0,34.1823,34.2526,34.0908,34.1963,31400.0
2010-02-02 09:50:00,48.6,48.76,48.57,48.74,39700.0,34.2034,34.316,34.1823,34.3019,39700.0
2010-02-02 09:55:00,48.74,48.8,48.63,48.78,55400.0,34.3019,34.3441,34.2245,34.3301,55400.0
2010-02-02 10:00:00,48.78,48.95,48.78,48.8,78500.0,34.3301,34.4497,34.3301,34.3441,78500.0
2010-02-02 10:05:00,48.82,48.83,48.65,48.75,71200.0,34.3582,34.3652,34.2386,34.3089,71200.0
2010-02-02 10:10:00,48.75,48.89,48.67,48.88,30300.0,34.3089,34.4075,34.2526,34.4004,30300.0
2010-02-02 10:15:00,48.88,49.1,48.87,49.06,39600.0,34.4004,34.5553,34.3934,34.5271,39600.0
2010-02-02 10:20:00,49.06,49.18,49.05,49.12,32800.0,34.5271,34.6116,34.5201,34.5693,32800.0
2010-02-02 10:25:00,49.12,49.18,49.06,49.17,37900.0,34.5693,34.6116,34.5271,34.6045,37900.0
2010-02-02 10:30:00,49.19,49.33,49.18,49.32,30800.0,34.6186,34.7171,34.6116,34.7101,30800.0
2010-02-02 10:35:00,49.34,49.43,49.3,49.42,42700.0,34.7242,34.7875,34.696,34.7805,42700.0
2010-02-02 10:40:00,49.43,49.44,49.36,49.44,43100.0,34.7875,34.7945,34.7382,34.7945,43100.0
2010-02-02 10:45:00,49.43,49.44,49.27,49.34,27600.0,34.7875,34.7945,34.6749,34.7242,27600.0
2010-02-02 10:50:00,49.33,49.33,49.14,49.15,21200.0,34.7171,34.7171,34.5834,34.5905,21200.0
2010-02-02 10:55:00,49.14,49.23,49.12,49.21,18000.0,34.5834,34.6468,34.5693,34.6327,18000.0
2010-02-02 11:00:00,49.22,49.23,49.02,49.02,20300.0,34.6397,34.6468,34.499,34.499,20300.0
2010-02-02 11:05:00,49.0,49.01,48.91,48.98,16600.0,34.4849,34.4919,34.4215,34.4708,16600.0
2010-02-02 11:10:00,49.0,49.07,48.97,49.07,15700.0,34.4849,34.5342,34.4638,34.5342,15700.0
2010-02-02 11:15:00,49.07,49.11,49.03,49.07,23900.0,34.5342,34.5623,34.506,34.5342,23900.0
2010-02-02 11:20:00,49.07,49.22,49.01,49.21,27400.0,34.5342,34.6397,34.4919,34.6327,27400.0
2010-02-02 11:25:00,49.2,49.2,49.09,49.15,14000.0,34.6256,34.6256,34.5482,34.5905,14000.0
2010-02-02 11:30:00,49.14,49.14,49.06,49.11,12600.0,34.5834,34.5834,34.5271,34.5623,12600.0
2010-02-02 11:35:00,49.11,49.16,49.09,49.13,7300.0,34.5623,34.5975,34.5482,34.5764,7300.0
2010-02-02 11:40:00,49.13,49.24,49.12,49.2,24200.0,34.5764,34.6538,34.5693,34.6256,24200.0
2010-02-02 11:45:00,49.19,49.21,49.09,49.09,11700.0,34.6186,34.6327,34.5482,34.5482,11700.0
2010-02-02 11:50:00,49.08,49.18,49.07,49.15,28500.0,34.5412,34.6116,34.5342,34.5905,28500.0
2010-02-02 11:55:00,49.15,49.17,48.99,49.08,40800.0,34.5905,34.6045,34.4779,34.5412,40800.0
2010-02-02 12:00:00,49.06,49.08,48.91,48.93,18000.0,34.5271,34.5412,34.4215,34.4356,18000.0
2010-02-02 12:05:00,48.94,48.96,48.91,48.94,11700.0,34.4427,34.4567,34.4215,34.4427,11700.0
2010-02-02 12:10:00,48.94,48.99,48.93,48.96,6200.0,34.4427,34.4779,34.4356,34.4567,6200.0
2010-02-02 12:15:00,48.95,49.1,48.95,49.08,16900.0,34.4497,34.5553,34.4497,34.5412,16900.0
2010-02-02 12:20:00,49.08,49.09,48.97,49.05,31000.0,34.5412,34.5482,34.4638,34.5201,31000.0
2010-02-02 12:25:00,49.04,49.14,49.04,49.1,62300.0,34.513,34.5834,34.513,34.5553,62300.0
2010-02-02 12:30:00,49.1,49.21,49.1,49.2,22100.0,34.5553,34.6327,34.5553,34.6256,22100.0
2010-02-02 12:35:00,49.19,49.2,49.09,49.12,18100.0,34.6186,34.6256,34.5482,34.5693,18100.0
2010-02-02 12:40:00,49.12,49.16,49.09,49.15,16200.0,34.5693,34.5975,34.5482,34.5905,16200.0
2010-02-02 12:45:00,49.16,49.21,49.16,49.18,9700.0,34.5975,34.6327,34.5975,34.6116,9700.0
2010-02-02 12:50:00,49.19,49.22,49.18,49.2,22000.0,34.6186,34.6397,34.6116,34.6256,22000.0
2010-02-02 12:55:00,49.19,49.23,49.1,49.23,21700.0,34.6186,34.6468,34.5553,34.6468,21700.0
2010-02-02 13:00:00,49.24,49.29,49.19,49.23,25400.0,34.6538,34.689,34.6186,34.6468,25400.0
2010-02-02 13:05:00,49.23,49.31,49.22,49.24,20400.0,34.6468,34.7031,34.6397,34.6538,20400.0
2010-02-02 13:10:00,49.24,49.32,49.24,49.28,18400.0,34.6538,34.7101,34.6538,34.6819,18400.0
2010-02-02 13:15:00,49.27,49.31,49.18,49.18,23000.0,34.6749,34.7031,34.6116,34.6116,23000.0
2010-02-02 13:20:00,49.18,49.26,49.17,49.17,17100.0,34.6116,34.6679,34.6045,34.6045,17100.0
2010-02-02 13:25:00,49.18,49.28,49.18,49.27,16200.0,34.6116,34.6819,34.6116,34.6749,16200.0
2010-02-02 13:30:00,49.26,49.29,49.22,49.22,21800.0,34.6679,34.689,34.6397,34.6397,21800.0
2010-02-02 13:35:00,49.22,49.27,49.18,49.27,17300.0,34.6397,34.6749,34.6116,34.6749,17300.0
2010-02-02 13:40:00,49.27,49.54,49.26,49.38,183100.0,34.6749,34.8649,34.6679,34.7523,183100.0
2010-02-02 13:45:00,49.36,49.39,49.32,49.35,19200.0,34.7382,34.7594,34.7101,34.7312,19200.0
2010-02-02 13:50:00,49.35,49.43,49.35,49.37,35600.0,34.7312,34.7875,34.7312,34.7453,35600.0
2010-02-02 13:55:00,49.36,49.4,49.34,49.4,39700.0,34.7382,34.7664,34.7242,34.7664,39700.0
2010-02-02 14:00:00,49.4,49.4,49.35,49.37,25600.0,34.7664,34.7664,34.7312,34.7453,25600.0
2010-02-02 14:05:00,49.37,49.4,49.32,49.4,47400.0,34.7453,34.7664,34.7101,34.7664,47400.0
2010-02-02 14:10:00,49.39,49.4,49.34,49.35,25700.0,34.7594,34.7664,34.7242,34.7312,25700.0
2010-02-02 14:15:00,49.36,49.4,49.33,49.38,71300.0,34.7382,34.7664,34.7171,34.7523,71300.0
2010-02-02 14:20:00,49.38,49.38,49.33,49.35,12800.0,34.7523,34.7523,34.7171,34.7312,12800.0
2010-02-02 14:25:00,49.34,49.35,49.27,49.27,10700.0,34.7242,34.7312,34.6749,34.6749,10700.0
2010-02-02 14:30:00,49.27,49.29,49.21,49.22,17700.0,34.6749,34.689,34.6327,34.6397,17700.0
2010-02-02 14:35:00,49.22,49.28,49.21,49.25,20700.0,34.6397,34.6819,34.6327,34.6608,20700.0
2010-02-02 14:40:00,49.25,49.28,49.19,49.2,22200.0,34.6608,34.6819,34.6186,34.6256,22200.0
2010-02-02 14:45:00,49.19,49.25,49.14,49.22,16000.0,34.6186,34.6608,34.5834,34.6397,16000.0
2010-02-02 14:50:00,49.22,49.26,49.19,49.21,19100.0,34.6397,34.6679,34.6186,34.6327,19100.0
2010-02-02 14:55:00,49.21,49.22,49.09,49.13,28300.0,34.6327,34.6397,34.5482,34.5764,28300.0
2010-02-02 15:00:00,49.13,49.14,49.03,49.05,44100.0,34.5764,34.5834,34.506,34.5201,44100.0
2010-02-02 15:05:00,49.05,49.05,48.96,49.04,24400.0,34.5201,34.5201,34.4567,34.513,24400.0
2010-02-02 15:10:00,49.05,49.16,49.02,49.14,40300.0,34.5201,34.5975,34.499,34.5834,40300.0
2010-02-02 15:15:00,49.14,49.24,49.14,49.22,29800.0,34.5834,34.6538,34.5834,34.6397,29800.0
2010-02-02 15:20:00,49.22,49.24,49.11,49.11,16000.0,34.6397,34.6538,34.5623,34.5623,16000.0
2010-02-02 15:25:00,49.11,49.12,49.02,49.02,30900.0,34.5623,34.5693,34.499,34.499,30900.0
2010-02-02 15:30:00,49.02,49.13,49.02,49.09,29700.0,34.499,34.5764,34.499,34.5482,29700.0
2010-02-02 15:35:00,49.09,49.09,49.03,49.06,23300.0,34.5482,34.5482,34.506,34.5271,23300.0
2010-02-02 15:40:00,49.07,49.15,49.0,49.01,55300.0,34.5342,34.5905,34.4849,34.4919,55300.0
2010-02-02 15:45:00,49.01,49.02,48.86,48.93,265400.0,34.4919,34.499,34.3864,34.4356,265400.0
2010-02-02 15:50:00,48.94,49.03,48.91,49.03,41800.0,34.4427,34.506,34.4215,34.506,41800.0
2010-02-02 15:55:00,49.03,49.05,48.99,49.01,119300.0,34.506,34.5201,34.4779,34.4919,119300.0
2010-02-03 09:30:00,48.59,48.78,48.51,48.72,50900.0,34.4363,34.571,34.3796,34.5284,50900.0
2010-02-03 09:35:00,48.74,49.0,48.74,48.92,43600.0,34.5426,34.7269,34.5426,34.6702,43600.0
2010-02-03 09:40:00,48.92,49.15,48.92,49.03,27700.0,34.6702,34.8332,34.6702,34.7481,27700.0
2010-02-03 09:45:00,49.03,49.16,48.94,48.98,19100.0,34.7481,34.8403,34.6844,34.7127,19100.0
2010-02-03 09:50:00,49.0,49.24,48.96,49.16,43500.0,34.7269,34.897,34.6985,34.8403,43500.0
2010-02-03 09:55:00,49.15,49.25,49.14,49.2,33700.0,34.8332,34.9041,34.8261,34.8686,33700.0
2010-02-03 10:00:00,49.17,49.19,48.96,49.02,20600.0,34.8474,34.8615,34.6985,34.7411,20600.0
2010-02-03 10:05:00,49.04,49.12,48.95,49.12,19800.0,34.7552,34.8119,34.6915,34.8119,19800.0
2010-02-03 10:10:00,49.11,49.18,48.99,49.18,25500.0,34.8048,34.8545,34.7198,34.8545,25500.0
2010-02-03 10:15:00,49.19,49.22,49.04,49.04,18300.0,34.8615,34.8828,34.7552,34.7552,18300.0
2010-02-03 10:20:00,49.05,49.07,48.88,48.89,24500.0,34.7623,34.7765,34.6418,34.6489,24500.0
2010-02-03 10:25:00,48.89,48.89,48.7,48.78,40100.0,34.6489,34.6489,34.5143,34.571,40100.0
2010-02-03 10:30:00,48.78,48.87,48.75,48.82,35500.0,34.571,34.6348,34.5497,34.5993,35500.0
2010-02-03 10:35:00,48.8,48.8,48.64,48.75,20000.0,34.5851,34.5851,34.4718,34.5497,20000.0
2010-02-03 10:40:00,48.74,48.75,48.61,48.74,44100.0,34.5426,34.5497,34.4505,34.5426,44100.0
2010-02-03 10:45:00,48.73,48.89,48.72,48.89,21200.0,34.5355,34.6489,34.5284,34.6489,21200.0
2010-02-03 10:50:00,48.89,48.97,48.89,48.94,19200.0,34.6489,34.7056,34.6489,34.6844,19200.0
2010-02-03 10:55:00,48.94,48.97,48.83,48.83,20000.0,34.6844,34.7056,34.6064,34.6064,20000.0
2010-02-03 11:00:00,48.84,48.91,48.8,48.82,17700.0,34.6135,34.6631,34.5851,34.5993,17700.0
2010-02-03 11:05:00,48.8,48.87,48.8,48.81,24800.0,34.5851,34.6348,34.5851,34.5922,24800.0
2010-02-03 11:10:00,48.82,48.85,48.82,48.83,9500.0,34.5993,34.6206,34.5993,34.6064,9500.0
2010-02-03 11:15:00,48.83,48.83,48.58,48.58,22500.0,34.6064,34.6064,34.4292,34.4292,22500.0
2010-02-03 11:20:00,48.58,48.65,48.54,48.62,22400.0,34.4292,34.4788,34.4009,34.4576,22400.0
2010-02-03 11:25:00,48.62,48.64,48.41,48.52,33400.0,34.4576,34.4718,34.3087,34.3867,33400.0
2010-02-03 11:30:00,48.53,48.56,48.49,48.51,9400.0,34.3938,34.4151,34.3654,34.3796,9400.0
2010-02-03 11:35:00,48.49,48.51,48.37,48.38,10000.0,34.3654,34.3796,34.2804,34.2875,10000.0
2010-02-03 11:40:00,48.4,48.46,48.25,48.37,41700.0,34.3017,34.3442,34.1954,34.2804,41700.0
2010-02-03 11:45:00,48.38,48.46,48.35,48.46,14200.0,34.2875,34.3442,34.2662,34.3442,14200.0
2010-02-03 11:50:00,48.47,48.51,48.42,48.51,18400.0,34.3513,34.3796,34.3158,34.3796,18400.0
2010-02-03 11:55:00,48.5,48.55,48.43,48.44,12900.0,34.3725,34.408,34.3229,34.33,12900.0
2010-02-03 12:00:00,48.45,48.64,48.44,48.6,14700.0,34.3371,34.4718,34.33,34.4434,14700.0
2010-02-03 12:05:00,48.6,48.61,48.49,48.53,13800.0,34.4434,34.4505,34.3654,34.3938,13800.0
2010-02-03 12:10:00,48.53,48.66,48.52,48.66,10200.0,34.3938,34.4859,34.3867,34.4859,10200.0
2010-02-03 12:15:00,48.65,48.67,48.59,48.63,5700.0,34.4788,34.493,34.4363,34.4647,5700.0
2010-02-03 12:20:00,48.64,48.64,48.53,48.57,7100.0,34.4718,34.4718,34.3938,34.4221,7100.0
2010-02-03 12:25:00,48.56,48.57,48.51,48.57,16400.0,34.4151,34.4221,34.3796,34.4221,16400.0
2010-02-03 12:30:00,48.57,48.63,48.54,48.6,4900.0,34.4221,34.4647,34.4009,34.4434,4900.0
2010-02-03 12:35:00,48.6,48.67,48.58,48.65,7200.0,34.4434,34.493,34.4292,34.4788,7200.0
2010-02-03 12:40:00,48.65,48.66,48.49,48.49,10500.0,34.4788,34.4859,34.3654,34.3654,10500.0
2010-02-03 12:45:00,48.49,48.49,48.43,48.47,5800.0,34.3654,34.3654,34.3229,34.3513,5800.0
2010-02-03 12:50:00,48.47,48.51,48.46,48.49,7500.0,34.3513,34.3796,34.3442,34.3654,7500.0
2010-02-03 12:55:00,48.5,48.53,48.46,48.46,3700.0,34.3725,34.3938,34.3442,34.3442,3700.0
2010-02-03 13:00:00,48.46,48.5,48.44,48.5,9500.0,34.3442,34.3725,34.33,34.3725,9500.0
2010-02-03 13:05:00,48.5,48.7,48.5,48.68,10200.0,34.3725,34.5143,34.3725,34.5001,10200.0
2010-02-03 13:10:00,48.68,48.7,48.58,48.6,9200.0,34.5001,34.5143,34.4292,34.4434,9200.0
2010-02-03 13:15:00,48.58,48.67,48.58,48.67,9300.0,34.4292,34.493,34.4292,34.493,9300.0
2010-02-03 13:20:00,48.67,48.67,48.59,48.6,6700.0,34.493,34.493,34.4363,34.4434,6700.0
2010-02-03 13:25:00,48.59,48.59,48.53,48.54,6800.0,34.4363,34.4363,34.3938,34.4009,6800.0
2010-02-03 13:30:00,48.53,48.63,48.53,48.63,6600.0,34.3938,34.4647,34.3938,34.4647,6600.0
2010-02-03 13:35:00,48.64,48.7,48.63,48.65,7600.0,34.4718,34.5143,34.4647,34.4788,7600.0
2010-02-03 13:40:00,48.64,48.67,48.61,48.61,8300.0,34.4718,34.493,34.4505,34.4505,8300.0
2010-02-03 13:45:00,48.62,48.64,48.55,48.61,13600.0,34.4576,34.4718,34.408,34.4505,13600.0
2010-02-03 13:50:00,48.6,48.61,48.6,48.6,18800.0,34.4434,34.4505,34.4434,34.4434,18800.0
2010-02-03 13:55:00,48.6,48.64,48.6,48.61,12200.0,34.4434,34.4718,34.4434,34.4505,12200.0
2010-02-03 14:00:00,48.6,48.62,48.56,48.58,17800.0,34.4434,34.4576,34.4151,34.4292,17800.0
2010-02-03 14:05:00,48.58,48.66,48.58,48.66,20100.0,34.4292,34.4859,34.4292,34.4859,20100.0
2010-02-03 14:10:00,48.65,48.69,48.65,48.67,12100.0,34.4788,34.5072,34.4788,34.493,12100.0
2010-02-03 14:15:00,48.66,48.69,48.66,48.67,14100.0,34.4859,34.5072,34.4859,34.493,14100.0
2010-02-03 14:20:00,48.67,48.7,48.67,48.69,27000.0,34.493,34.5143,34.493,34.5072,27000.0
2010-02-03 14:25:00,48.69,48.72,48.61,48.63,25100.0,34.5072,34.5284,34.4505,34.4647,25100.0
2010-02-03 14:30:00,48.63,48.64,48.61,48.64,10100.0,34.4647,34.4718,34.4505,34.4718,10100.0
2010-02-03 14:35:00,48.62,48.63,48.48,48.49,7700.0,34.4576,34.4647,34.3584,34.3654,7700.0
2010-02-03 14:40:00,48.5,48.5,48.43,48.49,18600.0,34.3725,34.3725,34.3229,34.3654,18600.0
2010-02-03 14:45:00,48.49,48.54,48.47,48.49,18700.0,34.3654,34.4009,34.3513,34.3654,18700.0
2010-02-03 14:50:00,48.49,48.56,48.46,48.56,10200.0,34.3654,34.4151,34.3442,34.4151,10200.0
2010-02-03 14:55:00,48.54,48.59,48.54,48.59,15800.0,34.4009,34.4363,34.4009,34.4363,15800.0
2010-02-03 15:00:00,48.59,48.66,48.58,48.64,23000.0,34.4363,34.4859,34.4292,34.4718,23000.0
2010-02-03 15:05:00,48.63,48.68,48.6,48.67,33400.0,34.4647,34.5001,34.4434,34.493,33400.0
2010-02-03 15:10:00,48.67,48.67,48.55,48.56,50700.0,34.493,34.493,34.408,34.4151,50700.0
2010-02-03 15:15:00,48.55,48.56,48.5,48.51,9600.0,34.408,34.4151,34.3725,34.3796,9600.0
2010-02-03 15:20:00,48.49,48.51,48.48,48.5,20500.0,34.3654,34.3796,34.3584,34.3725,20500.0
2010-02-03 15:25:00,48.5,48.57,48.49,48.54,13600.0,34.3725,34.4221,34.3654,34.4009,13600.0
2010-02-03 15:30:00,48.53,48.57,48.52,48.55,16700.0,34.3938,34.4221,34.3867,34.408,16700.0
2010-02-03 15:35:00,48.54,48.57,48.51,48.51,17100.0,34.4009,34.4221,34.3796,34.3796,17100.0
2010-02-03 15:40:00,48.51,48.7,48.51,48.65,58300.0,34.3796,34.5143,34.3796,34.4788,58300.0
2010-02-03 15:45:00,48.64,48.64,48.56,48.62,37400.0,34.4718,34.4718,34.4151,34.4576,37400.0
2010-02-03 15:50:00,48.62,48.62,48.53,48.53,43000.0,34.4576,34.4576,34.3938,34.3938,43000.0
2010-02-03 15:55:00,48.53,48.54,48.45,48.46,50100.0,34.3938,34.4009,34.3371,34.3442,50100.0
2010-02-04 09:30:00,48.01,48.14,47.75,47.88,53200.0,34.0253,34.1174,33.841,33.9331,53200.0
2010-02-04 09:35:00,47.89,48.14,47.88,48.12,17400.0,33.9402,34.1174,33.9331,34.1032,17400.0
2010-02-04 09:40:00,48.12,48.15,47.9,47.9,39100.0,34.1032,34.1245,33.9473,33.9473,39100.0
2010-02-04 09:45:00,47.9,47.92,47.79,47.87,61300.0,33.9473,33.9615,33.8693,33.926,61300.0
2010-02-04 09:50:00,47.87,47.9,47.79,47.83,23800.0,33.926,33.9473,33.8693,33.8977,23800.0
2010-02-04 09:55:00,47.82,47.85,47.67,47.71,46800.0,33.8906,33.9119,33.7843,33.8126,46800.0
2010-02-04 10:00:00,47.74,47.91,47.74,47.86,18400.0,33.8339,33.9544,33.8339,33.919,18400.0
2010-02-04 10:05:00,47.84,47.87,47.74,47.74,29600.0,33.9048,33.926,33.8339,33.8339,29600.0
2010-02-04 10:10:00,47.74,47.74,47.56,47.62,48300.0,33.8339,33.8339,33.7063,33.7489,48300.0
2010-02-04 10:15:00,47.63,47.68,47.46,47.48,190400.0,33.756,33.7914,33.6355,33.6496,190400.0
2010-02-04 10:20:00,47.5,47.54,47.42,47.48,101800.0,33.6638,33.6922,33.6071,33.6496,101800.0
2010-02-04 10:25:00,47.49,47.5,47.36,47.47,75300.0,33.6567,33.6638,33.5646,33.6426,75300.0
2010-02-04 10:30:00,47.49,47.67,47.45,47.57,21100.0,33.6567,33.7843,33.6284,33.7134,21100.0
2010-02-04 10:35:00,47.55,47.56,47.43,47.49,25100.0,33.6993,33.7063,33.6142,33.6567,25100.0
2010-02-04 10:40:00,47.5,47.64,47.44,47.56,28100.0,33.6638,33.763,33.6213,33.7063,28100.0
2010-02-04 10:45:00,47.57,47.58,47.5,47.55,29700.0,33.7134,33.7205,33.6638,33.6993,29700.0
2010-02-04 10:50:00,47.56,47.57,47.51,47.52,26700.0,33.7063,33.7134,33.6709,33.678,26700.0
2010-02-04 10:55:00,47.52,47.55,47.45,47.47,18700.0,33.678,33.6993,33.6284,33.6426,18700.0
2010-02-04 11:00:00,47.46,47.48,47.38,47.42,29800.0,33.6355,33.6496,33.5788,33.6071,29800.0
2010-02-04 11:05:00,47.46,47.64,47.44,47.59,24600.0,33.6355,33.763,33.6213,33.7276,24600.0
2010-02-04 11:10:00,47.6,47.64,47.53,47.58,25500.0,33.7347,33.763,33.6851,33.7205,25500.0
2010-02-04 11:15:00,47.6,47.64,47.5,47.62,25000.0,33.7347,33.763,33.6638,33.7489,25000.0
2010-02-04 11:20:00,47.63,47.65,47.5,47.53,30000.0,33.756,33.7701,33.6638,33.6851,30000.0
2010-02-04 11:25:00,47.52,47.56,47.5,47.56,26500.0,33.678,33.7063,33.6638,33.7063,26500.0
2010-02-04 11:30:00,47.56,47.61,47.55,47.59,19400.0,33.7063,33.7418,33.6993,33.7276,19400.0
2010-02-04 11:35:00,47.58,47.62,47.5,47.53,20300.0,33.7205,33.7489,33.6638,33.6851,20300.0
2010-02-04 11:40:00,47.51,47.53,47.41,47.48,57100.0,33.6709,33.6851,33.6,33.6496,57100.0
2010-02-04 11:45:00,47.53,47.57,47.48,47.56,12800.0,33.6851,33.7134,33.6496,33.7063,12800.0
2010-02-04 11:50:00,47.56,47.6,47.53,47.55,12100.0,33.7063,33.7347,33.6851,33.6993,12100.0
2010-02-04 11:55:00,47.58,47.63,47.51,47.55,11100.0,33.7205,33.756,33.6709,33.6993,11100.0
2010-02-04 12:00:00,47.55,47.57,47.47,47.52,15700.0,33.6993,33.7134,33.6426,33.678,15700.0
2010-02-04 12:05:00,47.52,47.6,47.43,47.58,15300.0,33.678,33.7347,33.6142,33.7205,15300.0
2010-02-04 12:10:00,47.58,47.6,47.47,47.47,11900.0,33.7205,33.7347,33.6426,33.6426,11900.0
2010-02-04 12:15:00,47.49,47.52,47.4,47.4,11400.0,33.6567,33.678,33.5929,33.5929,11400.0
2010-02-04 12:20:00,47.39,47.5,47.35,47.43,9800.0,33.5859,33.6638,33.5575,33.6142,9800.0
2010-02-04 12:25:00,47.42,47.45,47.39,47.39,7800.0,33.6071,33.6284,33.5859,33.5859,7800.0
2010-02-04 12:30:00,47.39,47.41,47.36,47.4,7400.0,33.5859,33.6,33.5646,33.5929,7400.0
2010-02-04 12:35:00,47.39,47.39,47.35,47.37,8100.0,33.5859,33.5859,33.5575,33.5717,8100.0
2010-02-04 12:40:00,47.37,47.39,47.27,47.39,15200.0,33.5717,33.5859,33.5008,33.5859,15200.0
2010-02-04 12:45:00,47.36,47.36,47.25,47.26,14000.0,33.5646,33.5646,33.4866,33.4937,14000.0
2010-02-04 12:50:00,47.3,47.35,47.25,47.34,17600.0,33.5221,33.5575,33.4866,33.5504,17600.0
2010-02-04 12:55:00,47.35,47.43,47.33,47.4,17400.0,33.5575,33.6142,33.5433,33.5929,17400.0
2010-02-04 13:00:00,47.4,47.42,47.34,47.35,12400.0,33.5929,33.6071,33.5504,33.5575,12400.0
2010-02-04 13:05:00,47.35,47.5,47.33,47.48,14200.0,33.5575,33.6638,33.5433,33.6496,14200.0
2010-02-04 13:10:00,47.46,47.49,47.45,47.45,7000.0,33.6355,33.6567,33.6284,33.6284,7000.0
2010-02-04 13:15:00,47.45,47.46,47.4,47.42,5000.0,33.6284,33.6355,33.5929,33.6071,5000.0
2010-02-04 13:20:00,47.42,47.45,47.37,47.4,8600.0,33.6071,33.6284,33.5717,33.5929,8600.0
2010-02-04 13:25:00,47.4,47.4,47.34,47.38,11900.0,33.5929,33.5929,33.5504,33.5788,11900.0
2010-02-04 13:30:00,47.4,47.42,47.31,47.33,15500.0,33.5929,33.6071,33.5292,33.5433,15500.0
2010-02-04 13:35:00,47.33,47.39,47.3,47.32,19000.0,33.5433,33.5859,33.5221,33.5363,19000.0
2010-02-04 13:40:00,47.3,47.31,47.25,47.25,25200.0,33.5221,33.5292,33.4866,33.4866,25200.0
2010-02-04 13:45:00,47.25,47.27,47.17,47.21,56000.0,33.4866,33.5008,33.4299,33.4583,56000.0
2010-02-04 13:50:00,47.2,47.21,47.07,47.1,48700.0,33.4512,33.4583,33.3591,33.3803,48700.0
2010-02-04 13:55:00,47.11,47.13,47.07,47.09,31400.0,33.3874,33.4016,33.3591,33.3732,31400.0
2010-02-04 14:00:00,47.07,47.12,47.06,47.12,23500.0,33.3591,33.3945,33.352,33.3945,23500.0
2010-02-04 14:05:00,47.13,47.2,47.09,47.11,22400.0,33.4016,33.4512,33.3732,33.3874,22400.0
2010-02-04 14:10:00,47.1,47.18,47.1,47.13,30300.0,33.3803,33.437,33.3803,33.4016,30300.0
2010-02-04 14:15:00,47.11,47.16,47.05,47.12,37600.0,33.3874,33.4229,33.3449,33.3945,37600.0
2010-02-04 14:20:00,47.15,47.31,47.12,47.29,23800.0,33.4158,33.5292,33.3945,33.515,23800.0
2010-02-04 14:25:00,47.29,47.33,47.22,47.24,16700.0,33.515,33.5433,33.4654,33.4796,16700.0
2010-02-04 14:30:00,47.24,47.36,47.2,47.29,26500.0,33.4796,33.5646,33.4512,33.515,26500.0
2010-02-04 14:35:00,47.29,47.33,47.26,47.29,16500.0,33.515,33.5433,33.4937,33.515,16500.0
2010-02-04 14:40:00,47.27,47.28,47.18,47.2,20700.0,33.5008,33.5079,33.437,33.4512,20700.0
2010-02-04 14:45:00,47.2,47.26,47.19,47.23,27200.0,33.4512,33.4937,33.4441,33.4725,27200.0
2010-02-04 14:50:00,47.24,47.27,47.2,47.21,16600.0,33.4796,33.5008,33.4512,33.4583,16600.0
2010-02-04 14:55:00,47.2,47.27,47.18,47.19,15300.0,33.4512,33.5008,33.437,33.4441,15300.0
2010-02-04 15:00:00,47.2,47.26,47.18,47.22,28300.0,33.4512,33.4937,33.437,33.4654,28300.0
2010-02-04 15:05:00,47.23,47.26,47.12,47.12,40700.0,33.4725,33.4937,33.3945,33.3945,40700.0
2010-02-04 15:10:00,47.15,47.2,47.1,47.13,31700.0,33.4158,33.4512,33.3803,33.4016,31700.0
2010-02-04 15:15:00,47.14,47.17,47.06,47.12,50000.0,33.4087,33.4299,33.352,33.3945,50000.0
2010-02-04 15:20:00,47.12,47.14,47.04,47.06,74700.0,33.3945,33.4087,33.3378,33.352,74700.0
2010-02-04 15:25:00,47.06,47.08,46.99,46.99,76100.0,33.352,33.3662,33.3024,33.3024,76100.0
2010-02-04 15:30:00,46.99,47.02,46.95,46.98,53700.0,33.3024,33.3236,33.274,33.2953,53700.0
2010-02-04 15:35:00,46.99,46.99,46.88,46.96,96700.0,33.3024,33.3024,33.2244,33.2811,96700.0
2010-02-04 15:40:00,46.97,47.07,46.96,47.01,57300.0,33.2882,33.3591,33.2811,33.3166,57300.0
2010-02-04 15:45:00,47.02,47.02,46.84,46.88,74400.0,33.3236,33.3236,33.1961,33.2244,74400.0
2010-02-04 15:50:00,46.9,47.0,46.88,46.89,77300.0,33.2386,33.3095,33.2244,33.2315,77300.0
2010-02-04 15:55:00,46.89,46.9,46.77,46.78,223300.0,33.2315,33.2386,33.1465,33.1535,223300.0
2010-02-05 09:30:00,46.73,47.29,46.71,46.98,58300.0,33.1181,33.515,33.1039,33.2953,58300.0
2010-02-05 09:35:00,46.97,46.97,46.45,46.61,40400.0,33.2882,33.2882,32.9197,33.0331,40400.0
2010-02-05 09:40:00,46.56,46.78,46.56,46.76,13300.0,32.9976,33.1535,32.9976,33.1394,13300.0
2010-02-05 09:45:00,46.75,46.84,46.6,46.6,20700.0,33.1323,33.1961,33.026,33.026,20700.0
2010-02-05 09:50:00,46.59,46.78,46.57,46.59,21200.0,33.0189,33.1535,33.0047,33.0189,21200.0
2010-02-05 09:55:00,46.62,46.66,46.49,46.52,30000.0,33.0402,33.0685,32.948,32.9693,30000.0
2010-02-05 10:00:00,46.53,46.61,46.52,46.54,32000.0,32.9764,33.0331,32.9693,32.9835,32000.0
2010-02-05 10:05:00,46.58,46.58,46.44,46.46,28300.0,33.0118,33.0118,32.9126,32.9268,28300.0
2010-02-05 10:10:00,46.47,46.55,46.32,46.36,59600.0,32.9338,32.9905,32.8275,32.8559,59600.0
2010-02-05 10:15:00,46.37,46.44,46.33,46.36,14400.0,32.863,32.9126,32.8346,32.8559,14400.0
2010-02-05 10:20:00,46.38,46.59,46.35,46.58,29900.0,32.8701,33.0189,32.8488,33.0118,29900.0
2010-02-05 10:25:00,46.59,46.85,46.58,46.73,40100.0,33.0189,33.2032,33.0118,33.1181,40100.0
2010-02-05 10:30:00,46.73,46.78,46.63,46.72,23200.0,33.1181,33.1535,33.0472,33.111,23200.0
2010-02-05 10:35:00,46.71,46.71,46.54,46.6,14600.0,33.1039,33.1039,32.9835,33.026,14600.0
2010-02-05 10:40:00,46.6,46.84,46.6,46.75,29500.0,33.026,33.1961,33.026,33.1323,29500.0
2010-02-05 10:45:00,46.7,46.7,46.57,46.62,26100.0,33.0969,33.0969,33.0047,33.0402,26100.0
2010-02-05 10:50:00,46.6,46.72,46.59,46.68,26200.0,33.026,33.111,33.0189,33.0827,26200.0
2010-02-05 10:55:00,46.67,46.7,46.63,46.65,14700.0,33.0756,33.0969,33.0472,33.0614,14700.0
2010-02-05 11:00:00,46.65,46.71,46.53,46.55,22700.0,33.0614,33.1039,32.9764,32.9905,22700.0
2010-02-05 11:05:00,46.56,46.66,46.52,46.64,17000.0,32.9976,33.0685,32.9693,33.0543,17000.0
2010-02-05 11:10:00,46.66,46.68,46.56,46.59,14200.0,33.0685,33.0827,32.9976,33.0189,14200.0
2010-02-05 11:15:00,46.59,46.73,46.57,46.72,18800.0,33.0189,33.1181,33.0047,33.111,18800.0
2010-02-05 11:20:00,46.73,46.73,46.61,46.7,20600.0,33.1181,33.1181,33.0331,33.0969,20600.0
2010-02-05 11:25:00,46.69,46.7,46.5,46.5,25000.0,33.0898,33.0969,32.9551,32.9551,25000.0
2010-02-05 11:30:00,46.49,46.53,46.34,46.34,15500.0,32.948,32.9764,32.8417,32.8417,15500.0
2010-02-05 11:35:00,46.35,46.38,46.29,46.31,24000.0,32.8488,32.8701,32.8063,32.8205,24000.0
2010-02-05 11:40:00,46.31,46.34,46.18,46.34,22000.0,32.8205,32.8417,32.7283,32.8417,22000.0
2010-02-05 11:45:00,46.33,46.41,46.29,46.33,32900.0,32.8346,32.8913,32.8063,32.8346,32900.0
2010-02-05 11:50:00,46.33,46.44,46.31,46.43,22300.0,32.8346,32.9126,32.8205,32.9055,22300.0
2010-02-05 11:55:00,46.42,46.47,46.39,46.44,18100.0,32.8984,32.9338,32.8771,32.9126,18100.0
2010-02-05 12:00:00,46.44,46.52,46.43,46.5,24100.0,32.9126,32.9693,32.9055,32.9551,24100.0
2010-02-05 12:05:00,46.5,46.6,46.5,46.58,16900.0,32.9551,33.026,32.9551,33.0118,16900.0
2010-02-05 12:10:00,46.58,46.62,46.53,46.61,23900.0,33.0118,33.0402,32.9764,33.0331,23900.0
2010-02-05 12:15:00,46.59,46.71,46.58,46.69,16100.0,33.0189,33.1039,33.0118,33.0898,16100.0
2010-02-05 12:20:00,46.69,46.71,46.6,46.66,36800.0,33.0898,33.1039,33.026,33.0685,36800.0
2010-02-05 12:25:00,46.65,46.7,46.65,46.7,16800.0,33.0614,33.0969,33.0614,33.0969,16800.0
2010-02-05 12:30:00,46.7,46.74,46.65,46.71,21600.0,33.0969,33.1252,33.0614,33.1039,21600.0
2010-02-05 12:35:00,46.7,46.75,46.7,46.72,33700.0,33.0969,33.1323,33.0969,33.111,33700.0
2010-02-05 12:40:00,46.72,46.72,46.6,46.62,19400.0,33.111,33.111,33.026,33.0402,19400.0
2010-02-05 12:45:00,46.63,46.65,46.61,46.64,9700.0,33.0472,33.0614,33.0331,33.0543,9700.0
2010-02-05 12:50:00,46.65,46.65,46.58,46.64,26900.0,33.0614,33.0614,33.0118,33.0543,26900.0
2010-02-05 12:55:00,46.65,46.71,46.59,46.71,30300.0,33.0614,33.1039,33.0189,33.1039,30300.0
2010-02-05 13:00:00,46.7,46.71,46.66,46.71,40300.0,33.0969,33.1039,33.0685,33.1039,40300.0
2010-02-05 13:05:00,46.71,46.72,46.63,46.69,44400.0,33.1039,33.111,33.0472,33.0898,44400.0
2010-02-05 13:10:00,46.68,46.73,46.62,46.69,29400.0,33.0827,33.1181,33.0402,33.0898,29400.0
2010-02-05 13:15:00,46.69,46.7,46.62,46.63,10300.0,33.0898,33.0969,33.0402,33.0472,10300.0
2010-02-05 13:20:00,46.62,46.62,46.49,46.5,20800.0,33.0402,33.0402,32.948,32.9551,20800.0
2010-02-05 13:25:00,46.51,46.6,46.51,46.58,41100.0,32.9622,33.026,32.9622,33.0118,41100.0
2010-02-05 13:30:00,46.58,46.62,46.47,46.48,31900.0,33.0118,33.0402,32.9338,32.9409,31900.0
2010-02-05 13:35:00,46.48,46.49,46.33,46.39,41900.0,32.9409,32.948,32.8346,32.8771,41900.0
2010-02-05 13:40:00,46.39,46.46,46.37,46.46,99800.0,32.8771,32.9268,32.863,32.9268,99800.0
2010-02-05 13:45:00,46.46,46.51,46.44,46.5,49400.0,32.9268,32.9622,32.9126,32.9551,49400.0
2010-02-05 13:50:00,46.51,46.51,46.38,46.47,51000.0,32.9622,32.9622,32.8701,32.9338,51000.0
2010-02-05 13:55:00,46.45,46.51,46.45,46.46,42300.0,32.9197,32.9622,32.9197,32.9268,42300.0
2010-02-05 14:00:00,46.45,46.54,46.41,46.54,33200.0,32.9197,32.9835,32.8913,32.9835,33200.0
2010-02-05 14:05:00,46.54,46.58,46.49,46.49,22200.0,32.9835,33.0118,32.948,32.948,22200.0
2010-02-05 14:10:00,46.5,46.6,46.48,46.6,36700.0,32.9551,33.026,32.9409,33.026,36700.0
2010-02-05 14:15:00,46.6,46.71,46.58,46.66,42100.0,33.026,33.1039,33.0118,33.0685,42100.0
2010-02-05 14:20:00,46.67,46.74,46.54,46.73,60600.0,33.0756,33.1252,32.9835,33.1181,60600.0
2010-02-05 14:25:00,46.72,46.86,46.7,46.78,40400.0,33.111,33.2102,33.0969,33.1535,40400.0
2010-02-05 14:30:00,46.78,46.78,46.71,46.73,31300.0,33.1535,33.1535,33.1039,33.1181,31300.0
2010-02-05 14:35:00,46.73,46.78,46.68,46.77,38900.0,33.1181,33.1535,33.0827,33.1465,38900.0
2010-02-05 14:40:00,46.76,46.78,46.71,46.73,47500.0,33.1394,33.1535,33.1039,33.1181,47500.0
2010-02-05 14:45:00,46.74,46.76,46.66,46.75,26200.0,33.1252,33.1394,33.0685,33.1323,26200.0
2010-02-05 14:50:00,46.75,46.82,46.7,46.79,17400.0,33.1323,33.1819,33.0969,33.1606,17400.0
2010-02-05 14:55:00,46.77,46.81,46.75,46.78,48600.0,33.1465,33.1748,33.1323,33.1535,48600.0
2010-02-05 15:00:00,46.77,46.87,46.74,46.74,28400.0,33.1465,33.2173,33.1252,33.1252,28400.0
2010-02-05 15:05:00,46.74,47.11,46.72,47.05,61600.0,33.1252,33.3874,33.111,33.3449,61600.0
2010-02-05 15:10:00,47.04,47.17,46.92,47.15,26600.0,33.3378,33.4299,33.2528,33.4158,26600.0
2010-02-05 15:15:00,47.16,47.17,46.96,47.07,40000.0,33.4229,33.4299,33.2811,33.3591,40000.0
2010-02-05 15:20:00,47.06,47.15,46.95,46.95,45200.0,33.352,33.4158,33.274,33.274,45200.0
2010-02-05 15:25:00,46.94,47.03,46.9,46.97,33000.0,33.2669,33.3307,33.2386,33.2882,33000.0
2010-02-05 15:30:00,46.96,47.11,46.93,47.09,60500.0,33.2811,33.3874,33.2599,33.3732,60500.0
2010-02-05 15:35:00,47.09,47.16,47.02,47.12,122200.0,33.3732,33.4229,33.3236,33.3945,122200.0
2010-02-05 15:40:00,47.1,47.16,47.07,47.11,83600.0,33.3803,33.4229,33.3591,33.3874,83600.0
2010-02-05 15:45:00,47.11,47.11,46.86,46.92,100200.0,33.3874,33.3874,33.2102,33.2528,100200.0
2010-02-05 15:50:00,46.91,47.02,46.91,47.0,124500.0,33.2457,33.3236,33.2457,33.3095,124500.0
2010-02-05 15:55:00,47.0,47.13,47.0,47.11,165900.0,33.3095,33.4016,33.3095,33.3874,165900.0
2010-02-08 09:30:00,47.01,47.1,46.67,46.82,66400.0,33.3166,33.3803,33.0756,33.1819,66400.0
2010-02-08 09:35:00,46.84,46.97,46.56,46.86,27500.0,33.1961,33.2882,32.9976,33.2102,27500.0
2010-02-08 09:40:00,46.88,47.17,46.88,47.05,25100.0,33.2244,33.4299,33.2244,33.3449,25100.0
2010-02-08 09:45:00,47.02,47.05,46.82,46.94,29000.0,33.3236,33.3449,33.1819,33.2669,29000.0
2010-02-08 09:50:00,46.93,47.29,46.89,47.29,28100.0,33.2599,33.515,33.2315,33.515,28100.0
2010-02-08 09:55:00,47.26,47.37,47.17,47.21,51400.0,33.4937,33.5717,33.4299,33.4583,51400.0
2010-02-08 10:00:00,47.22,47.4,47.12,47.2,25600.0,33.4654,33.5929,33.3945,33.4512,25600.0
2010-02-08 10:05:00,47.2,47.36,47.18,47.34,17800.0,33.4512,33.5646,33.437,33.5504,17800.0
2010-02-08 10:10:00,47.32,47.4,47.32,47.37,19900.0,33.5363,33.5929,33.5363,33.5717,19900.0
2010-02-08 10:15:00,47.37,47.48,47.37,47.39,15800.0,33.5717,33.6496,33.5717,33.5859,15800.0
2010-02-08 10:20:00,47.38,47.48,47.34,47.47,27100.0,33.5788,33.6496,33.5504,33.6426,27100.0
2010-02-08 10:25:00,47.47,47.48,47.35,47.45,60300.0,33.6426,33.6496,33.5575,33.6284,60300.0
2010-02-08 10:30:00,47.45,47.47,47.32,47.4,20600.0,33.6284,33.6426,33.5363,33.5929,20600.0
2010-02-08 10:35:00,47.38,47.44,47.25,47.27,17400.0,33.5788,33.6213,33.4866,33.5008,17400.0
2010-02-08 10:40:00,47.27,47.48,47.26,47.48,29800.0,33.5008,33.6496,33.4937,33.6496,29800.0
2010-02-08 10:45:00,47.48,47.59,47.46,47.58,32700.0,33.6496,33.7276,33.6355,33.7205,32700.0
2010-02-08 10:50:00,47.57,47.6,47.47,47.47,26000.0,33.7134,33.7347,33.6426,33.6426,26000.0
2010-02-08 10:55:00,47.47,47.5,47.43,47.48,10400.0,33.6426,33.6638,33.6142,33.6496,10400.0
2010-02-08 11:00:00,47.47,47.51,47.36,47.46,15600.0,33.6426,33.6709,33.5646,33.6355,15600.0
2010-02-08 11:05:00,47.45,47.59,47.4,47.55,13500.0,33.6284,33.7276,33.5929,33.6993,13500.0
2010-02-08 11:10:00,47.54,47.58,47.49,47.55,13100.0,33.6922,33.7205,33.6567,33.6993,13100.0
2010-02-08 11:15:00,47.53,47.56,47.4,47.43,16500.0,33.6851,33.7063,33.5929,33.6142,16500.0
2010-02-08 11:20:00,47.42,47.46,47.4,47.45,10900.0,33.6071,33.6355,33.5929,33.6284,10900.0
2010-02-08 11:25:00,47.45,47.59,47.45,47.53,20800.0,33.6284,33.7276,33.6284,33.6851,20800.0
2010-02-08 11:30:00,47.53,47.55,47.47,47.52,14000.0,33.6851,33.6993,33.6426,33.678,14000.0
2010-02-08 11:35:00,47.52,47.52,47.46,47.47,20500.0,33.678,33.678,33.6355,33.6426,20500.0
2010-02-08 11:40:00,47.46,47.5,47.41,47.5,11200.0,33.6355,33.6638,33.6,33.6638,11200.0
2010-02-08 11:45:00,47.49,47.55,47.46,47.48,22500.0,33.6567,33.6993,33.6355,33.6496,22500.0
2010-02-08 11:50:00,47.47,47.5,47.34,47.37,20400.0,33.6426,33.6638,33.5504,33.5717,20400.0
2010-02-08 11:55:00,47.35,47.39,47.32,47.39,24000.0,33.5575,33.5859,33.5363,33.5859,24000.0
2010-02-08 12:00:00,47.39,47.39,47.21,47.22,12300.0,33.5859,33.5859,33.4583,33.4654,12300.0
2010-02-08 12:05:00,47.22,47.31,47.21,47.27,35400.0,33.4654,33.5292,33.4583,33.5008,35400.0
2010-02-08 12:10:00,47.27,47.28,47.16,47.19,38400.0,33.5008,33.5079,33.4229,33.4441,38400.0
2010-02-08 12:15:00,47.17,47.23,47.14,47.18,38700.0,33.4299,33.4725,33.4087,33.437,38700.0
2010-02-08 12:20:00,47.17,47.26,47.14,47.2,44600.0,33.4299,33.4937,33.4087,33.4512,44600.0
2010-02-08 12:25:00,47.2,47.24,47.16,47.24,37700.0,33.4512,33.4796,33.4229,33.4796,37700.0
2010-02-08 12:30:00,47.23,47.31,47.21,47.31,18400.0,33.4725,33.5292,33.4583,33.5292,18400.0
2010-02-08 12:35:00,47.3,47.41,47.28,47.41,25900.0,33.5221,33.6,33.5079,33.6,25900.0
2010-02-08 12:40:00,47.4,47.41,47.33,47.39,11000.0,33.5929,33.6,33.5433,33.5859,11000.0
2010-02-08 12:45:00,47.37,47.37,47.25,47.32,14400.0,33.5717,33.5717,33.4866,33.5363,14400.0
2010-02-08 12:50:00,47.32,47.37,47.25,47.37,46300.0,33.5363,33.5717,33.4866,33.5717,46300.0
2010-02-08 12:55:00,47.36,47.37,47.3,47.33,31600.0,33.5646,33.5717,33.5221,33.5433,31600.0
2010-02-08 13:00:00,47.33,47.33,47.25,47.27,33000.0,33.5433,33.5433,33.4866,33.5008,33000.0
2010-02-08 13:05:00,47.25,47.26,47.13,47.14,39400.0,33.4866,33.4937,33.4016,33.4087,39400.0
2010-02-08 13:10:00,47.16,47.16,47.0,47.05,30400.0,33.4229,33.4229,33.3095,33.3449,30400.0
2010-02-08 13:15:00,47.04,47.1,47.0,47.07,55400.0,33.3378,33.3803,33.3095,33.3591,55400.0
2010-02-08 13:20:00,47.07,47.1,47.04,47.06,34400.0,33.3591,33.3803,33.3378,33.352,34400.0
2010-02-08 13:25:00,47.05,47.07,47.0,47.04,43500.0,33.3449,33.3591,33.3095,33.3378,43500.0
2010-02-08 13:30:00,47.05,47.07,46.98,47.02,38900.0,33.3449,33.3591,33.2953,33.3236,38900.0
2010-02-08 13:35:00,47.02,47.03,46.97,47.01,41500.0,33.3236,33.3307,33.2882,33.3166,41500.0
2010-02-08 13:40:00,47.02,47.06,46.97,47.06,52400.0,33.3236,33.352,33.2882,33.352,52400.0
2010-02-08 13:45:00,47.05,47.08,46.94,47.0,48100.0,33.3449,33.3662,33.2669,33.3095,48100.0
2010-02-08 13:50:00,47.01,47.01,46.93,46.98,47500.0,33.3166,33.3166,33.2599,33.2953,47500.0
2010-02-08 13:55:00,46.97,46.97,46.81,46.86,47700.0,33.2882,33.2882,33.1748,33.2102,47700.0
2010-02-08 14:00:00,46.87,47.08,46.87,47.06,17400.0,33.2173,33.3662,33.2173,33.352,17400.0
2010-02-08 14:05:00,47.05,47.05,46.96,46.97,24100.0,33.3449,33.3449,33.2811,33.2882,24100.0
2010-02-08 14:10:00,46.97,46.97,46.88,46.95,39400.0,33.2882,33.2882,33.2244,33.274,39400.0
2010-02-08 14:15:00,46.94,46.94,46.84,46.86,38700.0,33.2669,33.2669,33.1961,33.2102,38700.0
2010-02-08 14:20:00,46.86,46.86,46.78,46.79,30500.0,33.2102,33.2102,33.1535,33.1606,30500.0
2010-02-08 14:25:00,46.8,46.83,46.76,46.78,40400.0,33.1677,33.189,33.1394,33.1535,40400.0
2010-02-08 14:30:00,46.78,46.8,46.72,46.75,40100.0,33.1535,33.1677,33.111,33.1323,40100.0
2010-02-08 14:35:00,46.75,46.76,46.63,46.64,43800.0,33.1323,33.1394,33.0472,33.0543,43800.0
2010-02-08 14:40:00,46.64,46.79,46.61,46.78,38500.0,33.0543,33.1606,33.0331,33.1535,38500.0
2010-02-08 14:45:00,46.76,46.76,46.68,46.7,29000.0,33.1394,33.1394,33.0827,33.0969,29000.0
2010-02-08 14:50:00,46.71,46.75,46.66,46.72,44800.0,33.1039,33.1323,33.0685,33.111,44800.0
2010-02-08 14:55:00,46.72,46.73,46.65,46.67,41500.0,33.111,33.1181,33.0614,33.0756,41500.0
2010-02-08 15:00:00,46.68,46.7,46.55,46.64,51700.0,33.0827,33.0969,32.9905,33.0543,51700.0
2010-02-08 15:05:00,46.63,46.73,46.63,46.72,40200.0,33.0472,33.1181,33.0472,33.111,40200.0
2010-02-08 15:10:00,46.71,46.71,46.56,46.62,49500.0,33.1039,33.1039,32.9976,33.0402,49500.0
2010-02-08 15:15:00,46.62,46.62,46.53,46.54,65000.0,33.0402,33.0402,32.9764,32.9835,65000.0
2010-02-08 15:20:00,46.55,46.58,46.5,46.52,47800.0,32.9905,33.0118,32.9551,32.9693,47800.0
2010-02-08 15:25:00,46.53,46.54,46.45,46.52,67000.0,32.9764,32.9835,32.9197,32.9693,67000.0
2010-02-08 15:30:00,46.52,46.63,46.51,46.6,66700.0,32.9693,33.0472,32.9622,33.026,66700.0
2010-02-08 15:35:00,46.61,46.62,46.49,46.54,69800.0,33.0331,33.0402,32.948,32.9835,69800.0
2010-02-08 15:40:00,46.53,46.53,46.46,46.5,62000.0,32.9764,32.9764,32.9268,32.9551,62000.0
2010-02-08 15:45:00,46.5,46.51,46.35,46.39,70400.0,32.9551,32.9622,32.8488,32.8771,70400.0
2010-02-08 15:50:00,46.39,46.42,46.3,46.3,101900.0,32.8771,32.8984,32.8134,32.8134,101900.0
2010-02-08 15:55:00,46.29,46.33,46.26,46.31,142300.0,32.8063,32.8346,32.785,32.8205,142300.0
2010-02-09 09:30:00,47.27,47.51,47.08,47.27,63400.0,33.5008,33.6709,33.3662,33.5008,63400.0
2010-02-09 09:35:00,47.29,47.36,47.1,47.26,25100.0,33.515,33.5646,33.3803,33.4937,25100.0
2010-02-09 09:40:00,47.25,47.3,46.96,47.14,38300.0,33.4866,33.5221,33.2811,33.4087,38300.0
2010-02-09 09:45:00,47.17,47.47,47.17,47.26,24600.0,33.4299,33.6426,33.4299,33.4937,24600.0
2010-02-09 09:50:00,47.29,47.48,47.23,47.45,30900.0,33.515,33.6496,33.4725,33.6284,30900.0
2010-02-09 09:55:00,47.44,47.5,47.42,47.47,33400.0,33.6213,33.6638,33.6071,33.6426,33400.0
2010-02-09 10:00:00,47.45,47.56,47.44,47.51,61700.0,33.6284,33.7063,33.6213,33.6709,61700.0
2010-02-09 10:05:00,47.51,47.58,47.51,47.55,31600.0,33.6709,33.7205,33.6709,33.6993,31600.0
2010-02-09 10:10:00,47.53,47.72,47.53,47.67,29500.0,33.6851,33.8197,33.6851,33.7843,29500.0
2010-02-09 10:15:00,47.7,47.71,47.47,47.58,25000.0,33.8056,33.8126,33.6426,33.7205,25000.0
2010-02-09 10:20:00,47.56,47.56,47.41,47.52,22800.0,33.7063,33.7063,33.6,33.678,22800.0
2010-02-09 10:25:00,47.51,47.67,47.46,47.52,61000.0,33.6709,33.7843,33.6355,33.678,61000.0
2010-02-09 10:30:00,47.52,47.52,47.38,47.48,19800.0,33.678,33.678,33.5788,33.6496,19800.0
2010-02-09 10:35:00,47.48,47.55,47.47,47.47,7700.0,33.6496,33.6993,33.6426,33.6426,7700.0
2010-02-09 10:40:00,47.47,47.48,47.37,47.43,23400.0,33.6426,33.6496,33.5717,33.6142,23400.0
2010-02-09 10:45:00,47.42,47.45,47.31,47.32,14700.0,33.6071,33.6284,33.5292,33.5363,14700.0
2010-02-09 10:50:00,47.33,47.35,47.29,47.32,11500.0,33.5433,33.5575,33.515,33.5363,11500.0
2010-02-09 10:55:00,47.34,47.36,47.22,47.29,9600.0,33.5504,33.5646,33.4654,33.515,9600.0
2010-02-09 11:00:00,47.28,47.28,47.11,47.24,17000.0,33.5079,33.5079,33.3874,33.4796,17000.0
2010-02-09 11:05:00,47.24,47.35,47.17,47.17,31900.0,33.4796,33.5575,33.4299,33.4299,31900.0
2010-02-09 11:10:00,47.16,47.2,47.12,47.14,17800.0,33.4229,33.4512,33.3945,33.4087,17800.0
2010-02-09 11:15:00,47.14,47.18,47.08,47.13,22300.0,33.4087,33.437,33.3662,33.4016,22300.0
2010-02-09 11:20:00,47.13,47.21,47.08,47.08,20400.0,33.4016,33.4583,33.3662,33.3662,20400.0
2010-02-09 11:25:00,47.11,47.11,46.93,46.99,33200.0,33.3874,33.3874,33.2599,33.3024,33200.0
2010-02-09 11:30:00,46.99,47.33,46.97,47.32,28800.0,33.3024,33.5433,33.2882,33.5363,28800.0
2010-02-09 11:35:00,47.33,47.48,47.26,47.39,28500.0,33.5433,33.6496,33.4937,33.5859,28500.0
2010-02-09 11:40:00,47.41,47.42,47.3,47.31,25600.0,33.6,33.6071,33.5221,33.5292,25600.0
2010-02-09 11:45:00,47.33,47.44,47.3,47.33,21900.0,33.5433,33.6213,33.5221,33.5433,21900.0
2010-02-09 11:50:00,47.37,47.56,47.35,47.54,16400.0,33.5717,33.7063,33.5575,33.6922,16400.0
2010-02-09 11:55:00,47.55,47.58,47.29,47.32,18500.0,33.6993,33.7205,33.515,33.5363,18500.0
2010-02-09 12:00:00,47.32,47.47,47.3,47.44,14600.0,33.5363,33.6426,33.5221,33.6213,14600.0
2010-02-09 12:05:00,47.46,47.61,47.46,47.57,15800.0,33.6355,33.7418,33.6355,33.7134,15800.0
2010-02-09 12:10:00,47.57,47.63,47.5,47.54,15600.0,33.7134,33.756,33.6638,33.6922,15600.0
2010-02-09 12:15:00,47.55,47.73,47.55,47.7,20900.0,33.6993,33.8268,33.6993,33.8056,20900.0
2010-02-09 12:20:00,47.7,47.75,47.59,47.59,14200.0,33.8056,33.841,33.7276,33.7276,14200.0
2010-02-09 12:25:00,47.59,47.62,47.52,47.59,12100.0,33.7276,33.7489,33.678,33.7276,12100.0
2010-02-09 12:30:00,47.6,47.63,47.53,47.54,15700.0,33.7347,33.756,33.6851,33.6922,15700.0
2010-02-09 12:35:00,47.55,47.61,47.54,47.55,17700.0,33.6993,33.7418,33.6922,33.6993,17700.0
2010-02-09 12:40:00,47.55,47.55,47.19,47.32,60400.0,33.6993,33.6993,33.4441,33.5363,60400.0
2010-02-09 12:45:00,47.34,47.41,47.23,47.32,18700.0,33.5504,33.6,33.4725,33.5363,18700.0
2010-02-09 12:50:00,47.32,47.36,47.24,47.32,14900.0,33.5363,33.5646,33.4796,33.5363,14900.0
2010-02-09 12:55:00,47.31,47.39,47.31,47.37,6800.0,33.5292,33.5859,33.5292,33.5717,6800.0
2010-02-09 13:00:00,47.37,47.51,47.35,47.46,10800.0,33.5717,33.6709,33.5575,33.6355,10800.0
2010-02-09 13:05:00,47.45,47.49,47.38,47.44,19600.0,33.6284,33.6567,33.5788,33.6213,19600.0
2010-02-09 13:10:00,47.44,47.45,47.42,47.43,5500.0,33.6213,33.6284,33.6071,33.6142,5500.0
2010-02-09 13:15:00,47.43,47.44,47.38,47.38,8900.0,33.6142,33.6213,33.5788,33.5788,8900.0
2010-02-09 13:20:00,47.38,47.45,47.33,47.44,8400.0,33.5788,33.6284,33.5433,33.6213,8400.0
2010-02-09 13:25:00,47.46,47.51,47.4,47.4,16000.0,33.6355,33.6709,33.5929,33.5929,16000.0
2010-02-09 13:30:00,47.39,47.4,47.36,47.36,14500.0,33.5859,33.5929,33.5646,33.5646,14500.0
2010-02-09 13:35:00,47.37,47.38,47.31,47.36,8800.0,33.5717,33.5788,33.5292,33.5646,8800.0
2010-02-09 13:40:00,47.36,47.43,47.35,47.41,10600.0,33.5646,33.6142,33.5575,33.6,10600.0
2010-02-09 13:45:00,47.43,47.49,47.42,47.48,9800.0,33.6142,33.6567,33.6071,33.6496,9800.0
2010-02-09 13:50:00,47.47,47.51,47.44,47.5,18700.0,33.6426,33.6709,33.6213,33.6638,18700.0
2010-02-09 13:55:00,47.49,47.53,47.49,47.52,16500.0,33.6567,33.6851,33.6567,33.678,16500.0
2010-02-09 14:00:00,47.52,47.55,47.45,47.45,16500.0,33.678,33.6993,33.6284,33.6284,16500.0
2010-02-09 14:05:00,47.45,47.51,47.37,47.37,11100.0,33.6284,33.6709,33.5717,33.5717,11100.0
2010-02-09 14:10:00,47.38,47.38,47.32,47.34,12400.0,33.5788,33.5788,33.5363,33.5504,12400.0
2010-02-09 14:15:00,47.32,47.32,47.22,47.24,14400.0,33.5363,33.5363,33.4654,33.4796,14400.0
2010-02-09 14:20:00,47.24,47.33,47.24,47.31,8200.0,33.4796,33.5433,33.4796,33.5292,8200.0
2010-02-09 14:25:00,47.32,47.33,47.21,47.23,10800.0,33.5363,33.5433,33.4583,33.4725,10800.0
2010-02-09 14:30:00,47.22,47.37,47.22,47.31,12300.0,33.4654,33.5717,33.4654,33.5292,12300.0
2010-02-09 14:35:00,47.32,47.34,47.23,47.25,9700.0,33.5363,33.5504,33.4725,33.4866,9700.0
2010-02-09 14:40:00,47.23,47.31,47.2,47.23,17600.0,33.4725,33.5292,33.4512,33.4725,17600.0
2010-02-09 14:45:00,47.23,47.24,47.13,47.15,12800.0,33.4725,33.4796,33.4016,33.4158,12800.0
2010-02-09 14:50:00,47.15,47.21,47.13,47.19,16600.0,33.4158,33.4583,33.4016,33.4441,16600.0
2010-02-09 14:55:00,47.2,47.29,47.18,47.18,12100.0,33.4512,33.515,33.437,33.437,12100.0
2010-02-09 15:00:00,47.18,47.27,47.17,47.25,27100.0,33.437,33.5008,33.4299,33.4866,27100.0
2010-02-09 15:05:00,47.24,47.28,47.23,47.26,14300.0,33.4796,33.5079,33.4725,33.4937,14300.0
2010-02-09 15:10:00,47.25,47.28,47.16,47.26,24600.0,33.4866,33.5079,33.4229,33.4937,24600.0
2010-02-09 15:15:00,47.27,47.27,47.17,47.24,15500.0,33.5008,33.5008,33.4299,33.4796,15500.0
2010-02-09 15:20:00,47.25,47.39,47.25,47.35,18900.0,33.4866,33.5859,33.4866,33.5575,18900.0
2010-02-09 15:25:00,47.34,47.42,47.3,47.32,27800.0,33.5504,33.6071,33.5221,33.5363,27800.0
2010-02-09 15:30:00,47.34,47.4,47.31,47.37,24900.0,33.5504,33.5929,33.5292,33.5717,24900.0
2010-02-09 15:35:00,47.37,47.38,47.31,47.31,25200.0,33.5717,33.5788,33.5292,33.5292,25200.0
2010-02-09 15:40:00,47.32,47.32,47.18,47.18,35800.0,33.5363,33.5363,33.437,33.437,35800.0
2010-02-09 15:45:00,47.18,47.2,47.13,47.15,44800.0,33.437,33.4512,33.4016,33.4158,44800.0
2010-02-09 15:50:00,47.15,47.16,46.99,47.0,65000.0,33.4158,33.4229,33.3024,33.3095,65000.0
2010-02-09 15:55:00,47.0,47.13,46.99,47.13,123800.0,33.3095,33.4016,33.3024,33.4016,123800.0
2010-02-10 09:30:00,47.11,47.14,46.8,47.11,39000.0,33.3874,33.4087,33.1677,33.3874,39000.0
2010-02-10 09:35:00,47.13,47.38,47.11,47.22,22500.0,33.4016,33.5788,33.3874,33.4654,22500.0
2010-02-10 09:40:00,47.2,47.23,46.95,47.0,61700.0,33.4512,33.4725,33.274,33.3095,61700.0
2010-02-10 09:45:00,47.0,47.1,47.0,47.06,18000.0,33.3095,33.3803,33.3095,33.352,18000.0
2010-02-10 09:50:00,47.09,47.19,47.07,47.08,15500.0,33.3732,33.4441,33.3591,33.3662,15500.0
2010-02-10 09:55:00,47.08,47.24,47.07,47.07,16000.0,33.3662,33.4796,33.3591,33.3591,16000.0
2010-02-10 10:00:00,47.02,47.12,46.91,47.12,31600.0,33.3236,33.3945,33.2457,33.3945,31600.0
2010-02-10 10:05:00,47.11,47.13,46.81,46.86,29800.0,33.3874,33.4016,33.1748,33.2102,29800.0
2010-02-10 10:10:00,46.85,46.86,46.67,46.78,139700.0,33.2032,33.2102,33.0756,33.1535,139700.0
2010-02-10 10:15:00,46.75,46.75,46.5,46.6,55300.0,33.1323,33.1323,32.9551,33.026,55300.0
2010-02-10 10:20:00,46.59,46.69,46.4,46.51,51000.0,33.0189,33.0898,32.8842,32.9622,51000.0
2010-02-10 10:25:00,46.53,46.53,46.38,46.46,42600.0,32.9764,32.9764,32.8701,32.9268,42600.0
2010-02-10 10:30:00,46.44,46.46,46.38,46.45,51500.0,32.9126,32.9268,32.8701,32.9197,51500.0
2010-02-10 10:35:00,46.45,46.45,46.31,46.31,38500.0,32.9197,32.9197,32.8205,32.8205,38500.0
2010-02-10 10:40:00,46.31,46.59,46.31,46.47,38800.0,32.8205,33.0189,32.8205,32.9338,38800.0
2010-02-10 10:45:00,46.47,46.59,46.4,46.54,25200.0,32.9338,33.0189,32.8842,32.9835,25200.0
2010-02-10 10:50:00,46.55,46.7,46.55,46.6,38600.0,32.9905,33.0969,32.9905,33.026,38600.0
2010-02-10 10:55:00,46.63,46.75,46.61,46.69,33100.0,33.0472,33.1323,33.0331,33.0898,33100.0
2010-02-10 11:00:00,46.7,46.75,46.64,46.66,27400.0,33.0969,33.1323,33.0543,33.0685,27400.0
2010-02-10 11:05:00,46.67,46.85,46.67,46.84,39200.0,33.0756,33.2032,33.0756,33.1961,39200.0
2010-02-10 11:10:00,46.85,46.86,46.78,46.79,29700.0,33.2032,33.2102,33.1535,33.1606,29700.0
2010-02-10 11:15:00,46.79,46.79,46.58,46.6,11900.0,33.1606,33.1606,33.0118,33.026,11900.0
2010-02-10 11:20:00,46.59,46.64,46.49,46.62,29800.0,33.0189,33.0543,32.948,33.0402,29800.0
2010-02-10 11:25:00,46.63,46.72,46.58,46.64,34800.0,33.0472,33.111,33.0118,33.0543,34800.0
2010-02-10 11:30:00,46.63,46.64,46.49,46.49,23200.0,33.0472,33.0543,32.948,32.948,23200.0
2010-02-10 11:35:00,46.5,46.52,46.45,46.47,48400.0,32.9551,32.9693,32.9197,32.9338,48400.0
2010-02-10 11:40:00,46.47,46.55,46.45,46.53,21400.0,32.9338,32.9905,32.9197,32.9764,21400.0
2010-02-10 11:45:00,46.51,46.53,46.45,46.45,17800.0,32.9622,32.9764,32.9197,32.9197,17800.0
2010-02-10 11:50:00,46.46,46.5,46.43,46.49,15000.0,32.9268,32.9551,32.9055,32.948,15000.0
2010-02-10 11:55:00,46.5,46.57,46.41,46.46,15900.0,32.9551,33.0047,32.8913,32.9268,15900.0
2010-02-10 12:00:00,46.46,46.59,46.4,46.56,16900.0,32.9268,33.0189,32.8842,32.9976,16900.0
2010-02-10 12:05:00,46.56,46.57,46.5,46.55,16500.0,32.9976,33.0047,32.9551,32.9905,16500.0
2010-02-10 12:10:00,46.59,46.62,46.56,46.59,20100.0,33.0189,33.0402,32.9976,33.0189,20100.0
2010-02-10 12:15:00,46.6,46.61,46.52,46.6,15200.0,33.026,33.0331,32.9693,33.026,15200.0
2010-02-10 12:20:00,46.63,46.72,46.6,46.72,15200.0,33.0472,33.111,33.026,33.111,15200.0
2010-02-10 12:25:00,46.71,46.75,46.7,46.71,25900.0,33.1039,33.1323,33.0969,33.1039,25900.0
2010-02-10 12:30:00,46.73,46.9,46.73,46.86,39500.0,33.1181,33.2386,33.1181,33.2102,39500.0
2010-02-10 12:35:00,46.86,46.93,46.84,46.91,16300.0,33.2102,33.2599,33.1961,33.2457,16300.0
2010-02-10 12:40:00,46.91,46.99,46.89,46.94,14100.0,33.2457,33.3024,33.2315,33.2669,14100.0
2010-02-10 12:45:00,46.93,46.98,46.9,46.97,19700.0,33.2599,33.2953,33.2386,33.2882,19700.0
2010-02-10 12:50:00,46.95,47.0,46.92,46.96,10500.0,33.274,33.3095,33.2528,33.2811,10500.0
2010-02-10 12:55:00,46.96,47.06,46.94,46.96,22100.0,33.2811,33.352,33.2669,33.2811,22100.0
2010-02-10 13:00:00,46.96,46.99,46.92,46.92,7800.0,33.2811,33.3024,33.2528,33.2528,7800.0
2010-02-10 13:05:00,46.92,46.99,46.92,46.95,11300.0,33.2528,33.3024,33.2528,33.274,11300.0
2010-02-10 13:10:00,46.96,47.05,46.95,46.99,19300.0,33.2811,33.3449,33.274,33.3024,19300.0
2010-02-10 13:15:00,46.95,47.05,46.93,47.04,13500.0,33.274,33.3449,33.2599,33.3378,13500.0
2010-02-10 13:20:00,47.05,47.08,47.01,47.08,12700.0,33.3449,33.3662,33.3166,33.3662,12700.0
2010-02-10 13:25:00,47.11,47.2,47.09,47.15,15000.0,33.3874,33.4512,33.3732,33.4158,15000.0
2010-02-10 13:30:00,47.15,47.25,47.13,47.2,43300.0,33.4158,33.4866,33.4016,33.4512,43300.0
2010-02-10 13:35:00,47.2,47.21,47.13,47.14,14400.0,33.4512,33.4583,33.4016,33.4087,14400.0
2010-02-10 13:40:00,47.14,47.19,47.1,47.18,15600.0,33.4087,33.4441,33.3803,33.437,15600.0
2010-02-10 13:45:00,47.17,47.2,47.12,47.15,23900.0,33.4299,33.4512,33.3945,33.4158,23900.0
2010-02-10 13:50:00,47.15,47.18,47.12,47.13,12700.0,33.4158,33.437,33.3945,33.4016,12700.0
2010-02-10 13:55:00,47.13,47.13,47.04,47.13,12500.0,33.4016,33.4016,33.3378,33.4016,12500.0
2010-02-10 14:00:00,47.12,47.2,47.12,47.18,9100.0,33.3945,33.4512,33.3945,33.437,9100.0
2010-02-10 14:05:00,47.17,47.21,47.14,47.17,15200.0,33.4299,33.4583,33.4087,33.4299,15200.0
2010-02-10 14:10:00,47.17,47.17,47.06,47.13,25700.0,33.4299,33.4299,33.352,33.4016,25700.0
2010-02-10 14:15:00,47.11,47.22,47.1,47.22,20700.0,33.3874,33.4654,33.3803,33.4654,20700.0
2010-02-10 14:20:00,47.21,47.21,47.09,47.16,33100.0,33.4583,33.4583,33.3732,33.4229,33100.0
2010-02-10 14:25:00,47.17,47.2,47.15,47.17,14700.0,33.4299,33.4512,33.4158,33.4299,14700.0
2010-02-10 14:30:00,47.17,47.2,47.08,47.11,26800.0,33.4299,33.4512,33.3662,33.3874,26800.0
2010-02-10 14:35:00,47.1,47.12,47.05,47.12,24200.0,33.3803,33.3945,33.3449,33.3945,24200.0
2010-02-10 14:40:00,47.11,47.15,47.09,47.11,19800.0,33.3874,33.4158,33.3732,33.3874,19800.0
2010-02-10 14:45:00,47.13,47.14,47.1,47.1,16700.0,33.4016,33.4087,33.3803,33.3803,16700.0
2010-02-10 14:50:00,47.1,47.19,47.06,47.1,26400.0,33.3803,33.4441,33.352,33.3803,26400.0
2010-02-10 14:55:00,47.1,47.12,47.07,47.11,13100.0,33.3803,33.3945,33.3591,33.3874,13100.0
2010-02-10 15:00:00,47.11,47.19,47.1,47.17,17500.0,33.3874,33.4441,33.3803,33.4299,17500.0
2010-02-10 15:05:00,47.17,47.18,47.08,47.13,24800.0,33.4299,33.437,33.3662,33.4016,24800.0
2010-02-10 15:10:00,47.12,47.16,47.12,47.13,17400.0,33.3945,33.4229,33.3945,33.4016,17400.0
2010-02-10 15:15:00,47.13,47.15,47.06,47.11,30700.0,33.4016,33.4158,33.352,33.3874,30700.0
2010-02-10 15:20:00,47.11,47.13,47.08,47.1,20600.0,33.3874,33.4016,33.3662,33.3803,20600.0
2010-02-10 15:25:00,47.09,47.16,47.06,47.11,24200.0,33.3732,33.4229,33.352,33.3874,24200.0
2010-02-10 15:30:00,47.11,47.13,46.99,47.0,45400.0,33.3874,33.4016,33.3024,33.3095,45400.0
2010-02-10 15:35:00,47.01,47.08,46.98,47.01,44400.0,33.3166,33.3662,33.2953,33.3166,44400.0
2010-02-10 15:40:00,47.0,47.02,46.94,46.97,57700.0,33.3095,33.3236,33.2669,33.2882,57700.0
2010-02-10 15:45:00,46.97,47.08,46.97,47.02,44000.0,33.2882,33.3662,33.2882,33.3236,44000.0
2010-02-10 15:50:00,47.02,47.02,46.94,46.98,73800.0,33.3236,33.3236,33.2669,33.2953,73800.0
2010-02-10 15:55:00,46.97,47.04,46.96,46.99,99200.0,33.2882,33.3378,33.2811,33.3024,99200.0
2010-02-11 09:30:00,46.85,47.61,46.76,47.61,64200.0,33.2032,33.7418,33.1394,33.7418,64200.0
2010-02-11 09:35:00,47.61,47.83,47.57,47.83,44200.0,33.7418,33.8977,33.7134,33.8977,44200.0
2010-02-11 09:40:00,47.77,48.15,47.77,47.95,90500.0,33.8552,34.1245,33.8552,33.9827,90500.0
2010-02-11 09:45:00,47.9,48.08,47.78,48.02,171000.0,33.9473,34.0749,33.8623,34.0324,171000.0
2010-02-11 09:50:00,48.05,48.15,47.9,48.08,52500.0,34.0536,34.1245,33.9473,34.0749,52500.0
2010-02-11 09:55:00,48.1,48.34,48.08,48.28,40400.0,34.089,34.2591,34.0749,34.2166,40400.0
2010-02-11 10:00:00,48.25,48.25,48.03,48.13,32400.0,34.1954,34.1954,34.0394,34.1103,32400.0
2010-02-11 10:05:00,48.15,48.25,48.13,48.19,65100.0,34.1245,34.1954,34.1103,34.1528,65100.0
2010-02-11 10:10:00,48.17,48.47,48.16,48.38,49100.0,34.1387,34.3513,34.1316,34.2875,49100.0
2010-02-11 10:15:00,48.39,48.52,48.38,48.51,59800.0,34.2946,34.3867,34.2875,34.3796,59800.0
2010-02-11 10:20:00,48.53,48.58,48.36,48.46,41400.0,34.3938,34.4292,34.2733,34.3442,41400.0
2010-02-11 10:25:00,48.47,48.54,48.35,48.51,34100.0,34.3513,34.4009,34.2662,34.3796,34100.0
2010-02-11 10:30:00,48.53,48.53,48.35,48.47,50100.0,34.3938,34.3938,34.2662,34.3513,50100.0
2010-02-11 10:35:00,48.46,48.51,48.4,48.44,56200.0,34.3442,34.3796,34.3017,34.33,56200.0
2010-02-11 10:40:00,48.46,48.54,48.42,48.53,65100.0,34.3442,34.4009,34.3158,34.3938,65100.0
2010-02-11 10:45:00,48.51,48.67,48.46,48.55,57400.0,34.3796,34.493,34.3442,34.408,57400.0
2010-02-11 10:50:00,48.58,48.58,48.34,48.44,26300.0,34.4292,34.4292,34.2591,34.33,26300.0
2010-02-11 10:55:00,48.44,48.5,48.36,48.38,36400.0,34.33,34.3725,34.2733,34.2875,36400.0
2010-02-11 11:00:00,48.38,48.42,48.34,48.37,26200.0,34.2875,34.3158,34.2591,34.2804,26200.0
2010-02-11 11:05:00,48.38,48.45,48.25,48.3,36100.0,34.2875,34.3371,34.1954,34.2308,36100.0
2010-02-11 11:10:00,48.3,48.47,48.28,48.43,64000.0,34.2308,34.3513,34.2166,34.3229,64000.0
2010-02-11 11:15:00,48.42,48.56,48.42,48.44,20600.0,34.3158,34.4151,34.3158,34.33,20600.0
2010-02-11 11:20:00,48.46,48.66,48.42,48.57,40500.0,34.3442,34.4859,34.3158,34.4221,40500.0
2010-02-11 11:25:00,48.55,48.68,48.55,48.59,40500.0,34.408,34.5001,34.408,34.4363,40500.0
2010-02-11 11:30:00,48.61,48.62,48.51,48.52,20000.0,34.4505,34.4576,34.3796,34.3867,20000.0
2010-02-11 11:35:00,48.51,48.54,48.49,48.49,21100.0,34.3796,34.4009,34.3654,34.3654,21100.0
2010-02-11 11:40:00,48.49,48.71,48.45,48.68,39100.0,34.3654,34.5214,34.3371,34.5001,39100.0
2010-02-11 11:45:00,48.69,48.78,48.6,48.61,55400.0,34.5072,34.571,34.4434,34.4505,55400.0
2010-02-11 11:50:00,48.61,48.66,48.54,48.57,107600.0,34.4505,34.4859,34.4009,34.4221,107600.0
2010-02-11 11:55:00,48.55,48.59,48.37,48.4,114400.0,34.408,34.4363,34.2804,34.3017,114400.0
2010-02-11 12:00:00,48.38,48.46,48.38,48.44,33600.0,34.2875,34.3442,34.2875,34.33,33600.0
2010-02-11 12:05:00,48.45,48.46,48.41,48.46,10100.0,34.3371,34.3442,34.3087,34.3442,10100.0
2010-02-11 12:10:00,48.48,48.5,48.41,48.46,21300.0,34.3584,34.3725,34.3087,34.3442,21300.0
2010-02-11 12:15:00,48.47,48.56,48.44,48.44,33200.0,34.3513,34.4151,34.33,34.33,33200.0
2010-02-11 12:20:00,48.44,48.46,48.43,48.44,25100.0,34.33,34.3442,34.3229,34.33,25100.0
2010-02-11 12:25:00,48.44,48.46,48.43,48.45,17700.0,34.33,34.3442,34.3229,34.3371,17700.0
2010-02-11 12:30:00,48.44,48.46,48.41,48.42,25500.0,34.33,34.3442,34.3087,34.3158,25500.0
2010-02-11 12:35:00,48.44,48.46,48.42,48.44,11000.0,34.33,34.3442,34.3158,34.33,11000.0
2010-02-11 12:40:00,48.44,48.46,48.4,48.41,14700.0,34.33,34.3442,34.3017,34.3087,14700.0
2010-02-11 12:45:00,48.41,48.43,48.37,48.38,43500.0,34.3087,34.3229,34.2804,34.2875,43500.0
2010-02-11 12:50:00,48.38,48.41,48.36,48.38,62500.0,34.2875,34.3087,34.2733,34.2875,62500.0
2010-02-11 12:55:00,48.39,48.52,48.38,48.52,19100.0,34.2946,34.3867,34.2875,34.3867,19100.0
2010-02-11 13:00:00,48.53,48.58,48.48,48.51,37600.0,34.3938,34.4292,34.3584,34.3796,37600.0
2010-02-11 13:05:00,48.52,48.6,48.51,48.58,11000.0,34.3867,34.4434,34.3796,34.4292,11000.0
2010-02-11 13:10:00,48.58,48.61,48.55,48.59,16800.0,34.4292,34.4505,34.408,34.4363,16800.0
2010-02-11 13:15:00,48.59,48.61,48.58,48.6,10600.0,34.4363,34.4505,34.4292,34.4434,10600.0
2010-02-11 13:20:00,48.6,48.73,48.6,48.72,31100.0,34.4434,34.5355,34.4434,34.5284,31100.0
2010-02-11 13:25:00,48.71,48.74,48.62,48.63,40000.0,34.5214,34.5426,34.4576,34.4647,40000.0
2010-02-11 13:30:00,48.63,48.7,48.6,48.68,14800.0,34.4647,34.5143,34.4434,34.5001,14800.0
2010-02-11 13:35:00,48.7,48.7,48.58,48.59,15600.0,34.5143,34.5143,34.4292,34.4363,15600.0
2010-02-11 13:40:00,48.58,48.59,48.54,48.56,10200.0,34.4292,34.4363,34.4009,34.4151,10200.0
2010-02-11 13:45:00,48.55,48.57,48.49,48.5,22300.0,34.408,34.4221,34.3654,34.3725,22300.0
2010-02-11 13:50:00,48.51,48.56,48.48,48.52,32200.0,34.3796,34.4151,34.3584,34.3867,32200.0
2010-02-11 13:55:00,48.53,48.58,48.51,48.55,10400.0,34.3938,34.4292,34.3796,34.408,10400.0
2010-02-11 14:00:00,48.55,48.61,48.52,48.55,30700.0,34.408,34.4505,34.3867,34.408,30700.0
2010-02-11 14:05:00,48.56,48.57,48.51,48.54,13400.0,34.4151,34.4221,34.3796,34.4009,13400.0
2010-02-11 14:10:00,48.54,48.6,48.48,48.57,44500.0,34.4009,34.4434,34.3584,34.4221,44500.0
2010-02-11 14:15:00,48.57,48.62,48.55,48.61,14200.0,34.4221,34.4576,34.408,34.4505,14200.0
2010-02-11 14:20:00,48.6,48.6,48.49,48.6,42900.0,34.4434,34.4434,34.3654,34.4434,42900.0
2010-02-11 14:25:00,48.61,48.73,48.6,48.72,25300.0,34.4505,34.5355,34.4434,34.5284,25300.0
2010-02-11 14:30:00,48.71,48.71,48.56,48.6,18700.0,34.5214,34.5214,34.4151,34.4434,18700.0
2010-02-11 14:35:00,48.61,48.66,48.61,48.64,17500.0,34.4505,34.4859,34.4505,34.4718,17500.0
2010-02-11 14:40:00,48.64,48.69,48.62,48.69,20600.0,34.4718,34.5072,34.4576,34.5072,20600.0
2010-02-11 14:45:00,48.69,48.73,48.69,48.7,23500.0,34.5072,34.5355,34.5072,34.5143,23500.0
2010-02-11 14:50:00,48.7,48.73,48.69,48.69,14800.0,34.5143,34.5355,34.5072,34.5072,14800.0
2010-02-11 14:55:00,48.68,48.79,48.68,48.79,24700.0,34.5001,34.5781,34.5001,34.5781,24700.0
2010-02-11 15:00:00,48.77,48.81,48.68,48.7,34800.0,34.5639,34.5922,34.5001,34.5143,34800.0
2010-02-11 15:05:00,48.7,48.75,48.69,48.75,17400.0,34.5143,34.5497,34.5072,34.5497,17400.0
2010-02-11 15:10:00,48.73,48.82,48.7,48.81,38500.0,34.5355,34.5993,34.5143,34.5922,38500.0
2010-02-11 15:15:00,48.8,48.9,48.79,48.9,56900.0,34.5851,34.656,34.5781,34.656,56900.0
2010-02-11 15:20:00,48.91,48.92,48.74,48.75,44700.0,34.6631,34.6702,34.5426,34.5497,44700.0
2010-02-11 15:25:00,48.75,48.76,48.65,48.69,32300.0,34.5497,34.5568,34.4788,34.5072,32300.0
2010-02-11 15:30:00,48.68,48.72,48.66,48.69,45800.0,34.5001,34.5284,34.4859,34.5072,45800.0
2010-02-11 15:35:00,48.68,48.7,48.63,48.65,45000.0,34.5001,34.5143,34.4647,34.4788,45000.0
2010-02-11 15:40:00,48.64,48.67,48.59,48.59,105700.0,34.4718,34.493,34.4363,34.4363,105700.0
2010-02-11 15:45:00,48.59,48.61,48.5,48.51,66400.0,34.4363,34.4505,34.3725,34.3796,66400.0
2010-02-11 15:50:00,48.51,48.56,48.47,48.55,99800.0,34.3796,34.4151,34.3513,34.408,99800.0
2010-02-11 15:55:00,48.55,48.66,48.55,48.6,212200.0,34.408,34.4859,34.408,34.4434,212200.0
2010-02-12 09:30:00,48.1,48.2,47.75,47.9,42600.0,34.089,34.1599,33.841,33.9473,42600.0
2010-02-12 09:35:00,47.9,48.04,47.87,47.99,25200.0,33.9473,34.0465,33.926,34.0111,25200.0
2010-02-12 09:40:00,47.96,47.96,47.86,47.95,23800.0,33.9898,33.9898,33.919,33.9827,23800.0
2010-02-12 09:45:00,47.93,48.01,47.78,47.95,31900.0,33.9686,34.0253,33.8623,33.9827,31900.0
2010-02-12 09:50:00,47.93,47.93,47.79,47.82,16900.0,33.9686,33.9686,33.8693,33.8906,16900.0
2010-02-12 09:55:00,47.8,48.25,47.79,48.19,39300.0,33.8764,34.1954,33.8693,34.1528,39300.0
2010-02-12 10:00:00,48.19,48.19,47.88,47.96,22400.0,34.1528,34.1528,33.9331,33.9898,22400.0
2010-02-12 10:05:00,47.99,48.14,47.93,48.14,13800.0,34.0111,34.1174,33.9686,34.1174,13800.0
2010-02-12 10:10:00,48.11,48.14,48.06,48.14,13200.0,34.0961,34.1174,34.0607,34.1174,13200.0
2010-02-12 10:15:00,48.12,48.22,48.08,48.17,16200.0,34.1032,34.1741,34.0749,34.1387,16200.0
2010-02-12 10:20:00,48.13,48.22,48.1,48.11,8800.0,34.1103,34.1741,34.089,34.0961,8800.0
2010-02-12 10:25:00,48.12,48.22,48.1,48.18,15200.0,34.1032,34.1741,34.089,34.1457,15200.0
2010-02-12 10:30:00,48.16,48.25,48.15,48.23,14400.0,34.1316,34.1954,34.1245,34.1812,14400.0
2010-02-12 10:35:00,48.24,48.26,48.02,48.03,14900.0,34.1883,34.2024,34.0324,34.0394,14900.0
2010-02-12 10:40:00,48.04,48.08,48.01,48.05,10100.0,34.0465,34.0749,34.0253,34.0536,10100.0
2010-02-12 10:45:00,48.05,48.05,48.0,48.01,13000.0,34.0536,34.0536,34.0182,34.0253,13000.0
2010-02-12 10:50:00,48.01,48.05,47.95,47.95,16100.0,34.0253,34.0536,33.9827,33.9827,16100.0
2010-02-12 10:55:00,47.95,48.04,47.93,48.0,11800.0,33.9827,34.0465,33.9686,34.0182,11800.0
2010-02-12 11:00:00,48.02,48.02,47.86,47.88,10900.0,34.0324,34.0324,33.919,33.9331,10900.0
2010-02-12 11:05:00,47.88,47.91,47.83,47.84,12000.0,33.9331,33.9544,33.8977,33.9048,12000.0
2010-02-12 11:10:00,47.84,47.91,47.79,47.9,13900.0,33.9048,33.9544,33.8693,33.9473,13900.0
2010-02-12 11:15:00,47.93,47.94,47.87,47.88,12000.0,33.9686,33.9757,33.926,33.9331,12000.0
2010-02-12 11:20:00,47.88,47.92,47.86,47.87,25800.0,33.9331,33.9615,33.919,33.926,25800.0
2010-02-12 11:25:00,47.87,47.9,47.85,47.89,9600.0,33.926,33.9473,33.9119,33.9402,9600.0
2010-02-12 11:30:00,47.89,47.93,47.82,47.82,54800.0,33.9402,33.9686,33.8906,33.8906,54800.0
2010-02-12 11:35:00,47.82,47.91,47.77,47.9,77200.0,33.8906,33.9544,33.8552,33.9473,77200.0
2010-02-12 11:40:00,47.9,48.0,47.9,48.0,41400.0,33.9473,34.0182,33.9473,34.0182,41400.0
2010-02-12 11:45:00,47.99,48.04,47.96,47.98,41200.0,34.0111,34.0465,33.9898,34.004,41200.0
2010-02-12 11:50:00,47.98,48.07,47.98,48.06,24700.0,34.004,34.0678,34.004,34.0607,24700.0
2010-02-12 11:55:00,48.06,48.13,48.03,48.12,30800.0,34.0607,34.1103,34.0394,34.1032,30800.0
2010-02-12 12:00:00,48.12,48.24,48.12,48.24,42300.0,34.1032,34.1883,34.1032,34.1883,42300.0
2010-02-12 12:05:00,48.25,48.25,48.17,48.22,11200.0,34.1954,34.1954,34.1387,34.1741,11200.0
2010-02-12 12:10:00,48.23,48.32,48.21,48.3,24500.0,34.1812,34.245,34.167,34.2308,24500.0
2010-02-12 12:15:00,48.32,48.46,48.32,48.37,37300.0,34.245,34.3442,34.245,34.2804,37300.0
2010-02-12 12:20:00,48.37,48.47,48.36,48.45,17300.0,34.2804,34.3513,34.2733,34.3371,17300.0
2010-02-12 12:25:00,48.44,48.49,48.42,48.48,10900.0,34.33,34.3654,34.3158,34.3584,10900.0
2010-02-12 12:30:00,48.49,48.5,48.4,48.46,18800.0,34.3654,34.3725,34.3017,34.3442,18800.0
2010-02-12 12:35:00,48.45,48.47,48.41,48.46,11600.0,34.3371,34.3513,34.3087,34.3442,11600.0
2010-02-12 12:40:00,48.45,48.49,48.39,48.48,10700.0,34.3371,34.3654,34.2946,34.3584,10700.0
2010-02-12 12:45:00,48.48,48.55,48.48,48.5,13900.0,34.3584,34.408,34.3584,34.3725,13900.0
2010-02-12 12:50:00,48.5,48.51,48.43,48.43,8000.0,34.3725,34.3796,34.3229,34.3229,8000.0
2010-02-12 12:55:00,48.45,48.47,48.4,48.47,9200.0,34.3371,34.3513,34.3017,34.3513,9200.0
2010-02-12 13:00:00,48.46,48.48,48.44,48.44,6000.0,34.3442,34.3584,34.33,34.33,6000.0
2010-02-12 13:05:00,48.44,48.44,48.35,48.35,14700.0,34.33,34.33,34.2662,34.2662,14700.0
2010-02-12 13:10:00,48.36,48.36,48.29,48.29,10100.0,34.2733,34.2733,34.2237,34.2237,10100.0
2010-02-12 13:15:00,48.27,48.28,48.09,48.19,25200.0,34.2095,34.2166,34.082,34.1528,25200.0
2010-02-12 13:20:00,48.18,48.23,48.06,48.23,27100.0,34.1457,34.1812,34.0607,34.1812,27100.0
2010-02-12 13:25:00,48.23,48.29,48.22,48.27,9400.0,34.1812,34.2237,34.1741,34.2095,9400.0
2010-02-12 13:30:00,48.25,48.25,48.14,48.21,16200.0,34.1954,34.1954,34.1174,34.167,16200.0
2010-02-12 13:35:00,48.2,48.21,48.13,48.14,11700.0,34.1599,34.167,34.1103,34.1174,11700.0
2010-02-12 13:40:00,48.14,48.32,48.14,48.26,16000.0,34.1174,34.245,34.1174,34.2024,16000.0
2010-02-12 13:45:00,48.25,48.25,48.19,48.21,5800.0,34.1954,34.1954,34.1528,34.167,5800.0
2010-02-12 13:50:00,48.21,48.26,48.21,48.26,10200.0,34.167,34.2024,34.167,34.2024,10200.0
2010-02-12 13:55:00,48.25,48.29,48.21,48.28,13100.0,34.1954,34.2237,34.167,34.2166,13100.0
2010-02-12 14:00:00,48.27,48.32,48.24,48.24,12600.0,34.2095,34.245,34.1883,34.1883,12600.0
2010-02-12 14:05:00,48.24,48.32,48.22,48.29,12600.0,34.1883,34.245,34.1741,34.2237,12600.0
2010-02-12 14:10:00,48.29,48.39,48.29,48.35,17200.0,34.2237,34.2946,34.2237,34.2662,17200.0
2010-02-12 14:15:00,48.35,48.43,48.35,48.43,12600.0,34.2662,34.3229,34.2662,34.3229,12600.0
2010-02-12 14:20:00,48.44,48.54,48.43,48.46,27900.0,34.33,34.4009,34.3229,34.3442,27900.0
2010-02-12 14:25:00,48.46,48.53,48.4,48.51,23900.0,34.3442,34.3938,34.3017,34.3796,23900.0
2010-02-12 14:30:00,48.49,48.5,48.42,48.46,15200.0,34.3654,34.3725,34.3158,34.3442,15200.0
2010-02-12 14:35:00,48.48,48.48,48.38,48.46,9600.0,34.3584,34.3584,34.2875,34.3442,9600.0
2010-02-12 14:40:00,48.47,48.47,48.35,48.37,12400.0,34.3513,34.3513,34.2662,34.2804,12400.0
2010-02-12 14:45:00,48.37,48.42,48.35,48.4,12100.0,34.2804,34.3158,34.2662,34.3017,12100.0
2010-02-12 14:50:00,48.4,48.44,48.38,48.38,18600.0,34.3017,34.33,34.2875,34.2875,18600.0
2010-02-12 14:55:00,48.37,48.38,48.25,48.31,20000.0,34.2804,34.2875,34.1954,34.2379,20000.0
2010-02-12 15:00:00,48.32,48.32,48.15,48.23,47600.0,34.245,34.245,34.1245,34.1812,47600.0
2010-02-12 15:05:00,48.23,48.35,48.21,48.33,40800.0,34.1812,34.2662,34.167,34.2521,40800.0
2010-02-12 15:10:00,48.35,48.35,48.18,48.26,21800.0,34.2662,34.2662,34.1457,34.2024,21800.0
2010-02-12 15:15:00,48.25,48.3,48.19,48.22,15500.0,34.1954,34.2308,34.1528,34.1741,15500.0
2010-02-12 15:20:00,48.22,48.26,48.19,48.24,13800.0,34.1741,34.2024,34.1528,34.1883,13800.0
2010-02-12 15:25:00,48.25,48.3,48.21,48.23,17400.0,34.1954,34.2308,34.167,34.1812,17400.0
2010-02-12 15:30:00,48.21,48.25,48.15,48.23,27000.0,34.167,34.1954,34.1245,34.1812,27000.0
2010-02-12 15:35:00,48.25,48.27,48.21,48.24,18900.0,34.1954,34.2095,34.167,34.1883,18900.0
2010-02-12 15:40:00,48.24,48.38,48.23,48.29,70900.0,34.1883,34.2875,34.1812,34.2237,70900.0
2010-02-12 15:45:00,48.29,48.35,48.26,48.33,41800.0,34.2237,34.2662,34.2024,34.2521,41800.0
2010-02-12 15:50:00,48.34,48.43,48.29,48.41,75000.0,34.2591,34.3229,34.2237,34.3087,75000.0
2010-02-12 15:55:00,48.4,48.47,48.38,48.47,158200.0,34.3017,34.3513,34.2875,34.3513,158200.0
2010-02-16 09:30:00,48.77,48.95,48.4,48.65,66800.0,34.5639,34.6915,34.3017,34.4788,66800.0
2010-02-16 09:35:00,48.6,48.93,48.58,48.93,54400.0,34.4434,34.6773,34.4292,34.6773,54400.0
2010-02-16 09:40:00,48.89,48.89,48.64,48.68,25100.0,34.6489,34.6489,34.4718,34.5001,25100.0
2010-02-16 09:45:00,48.69,48.8,48.64,48.76,26800.0,34.5072,34.5851,34.4718,34.5568,26800.0
2010-02-16 09:50:00,48.78,48.96,48.75,48.92,15000.0,34.571,34.6985,34.5497,34.6702,15000.0
2010-02-16 09:55:00,48.92,49.0,48.87,48.98,31300.0,34.6702,34.7269,34.6348,34.7127,31300.0
2010-02-16 10:00:00,48.98,49.12,48.98,49.04,42700.0,34.7127,34.8119,34.7127,34.7552,42700.0
2010-02-16 10:05:00,49.06,49.07,48.84,48.87,13600.0,34.7694,34.7765,34.6135,34.6348,13600.0
2010-02-16 10:10:00,48.85,48.91,48.81,48.81,8300.0,34.6206,34.6631,34.5922,34.5922,8300.0
2010-02-16 10:15:00,48.8,48.95,48.79,48.94,13600.0,34.5851,34.6915,34.5781,34.6844,13600.0
2010-02-16 10:20:00,48.93,49.01,48.93,48.95,13700.0,34.6773,34.734,34.6773,34.6915,13700.0
2010-02-16 10:25:00,48.95,49.0,48.92,48.99,28000.0,34.6915,34.7269,34.6702,34.7198,28000.0
2010-02-16 10:30:00,48.98,49.06,48.97,49.05,16000.0,34.7127,34.7694,34.7056,34.7623,16000.0
2010-02-16 10:35:00,49.05,49.06,49.03,49.06,9500.0,34.7623,34.7694,34.7481,34.7694,9500.0
2010-02-16 10:40:00,49.06,49.18,49.05,49.16,26400.0,34.7694,34.8545,34.7623,34.8403,26400.0
2010-02-16 10:45:00,49.16,49.28,49.15,49.25,25300.0,34.8403,34.9253,34.8332,34.9041,25300.0
2010-02-16 10:50:00,49.25,49.26,49.06,49.08,20500.0,34.9041,34.9112,34.7694,34.7836,20500.0
2010-02-16 10:55:00,49.07,49.09,49.02,49.09,15500.0,34.7765,34.7907,34.7411,34.7907,15500.0
2010-02-16 11:00:00,49.08,49.14,49.06,49.13,8400.0,34.7836,34.8261,34.7694,34.819,8400.0
2010-02-16 11:05:00,49.13,49.18,49.09,49.18,28400.0,34.819,34.8545,34.7907,34.8545,28400.0
2010-02-16 11:10:00,49.18,49.24,49.16,49.22,22300.0,34.8545,34.897,34.8403,34.8828,22300.0
2010-02-16 11:15:00,49.23,49.3,49.22,49.3,25300.0,34.8899,34.9395,34.8828,34.9395,25300.0
2010-02-16 11:20:00,49.3,49.32,49.24,49.3,26200.0,34.9395,34.9537,34.897,34.9395,26200.0
2010-02-16 11:25:00,49.29,49.39,49.26,49.37,20300.0,34.9324,35.0033,34.9112,34.9891,20300.0
2010-02-16 11:30:00,49.36,49.43,49.35,49.42,28600.0,34.982,35.0316,34.9749,35.0245,28600.0
2010-02-16 11:35:00,49.41,49.48,49.41,49.48,25900.0,35.0175,35.0671,35.0175,35.0671,25900.0
2010-02-16 11:40:00,49.47,49.63,49.47,49.62,24900.0,35.06,35.1734,35.06,35.1663,24900.0
2010-02-16 11:45:00,49.61,49.66,49.59,49.63,17100.0,35.1592,35.1946,35.145,35.1734,17100.0
2010-02-16 11:50:00,49.61,49.64,49.58,49.63,12000.0,35.1592,35.1805,35.1379,35.1734,12000.0
2010-02-16 11:55:00,49.64,49.7,49.63,49.67,20400.0,35.1805,35.223,35.1734,35.2017,20400.0
2010-02-16 12:00:00,49.67,49.75,49.64,49.72,14900.0,35.2017,35.2584,35.1805,35.2372,14900.0
2010-02-16 12:05:00,49.73,49.73,49.64,49.66,15200.0,35.2442,35.2442,35.1805,35.1946,15200.0
2010-02-16 12:10:00,49.64,49.67,49.61,49.64,18100.0,35.1805,35.2017,35.1592,35.1805,18100.0
2010-02-16 12:15:00,49.64,49.67,49.6,49.6,12300.0,35.1805,35.2017,35.1521,35.1521,12300.0
2010-02-16 12:20:00,49.61,49.62,49.53,49.56,13900.0,35.1592,35.1663,35.1025,35.1238,13900.0
2010-02-16 12:25:00,49.56,49.58,49.53,49.54,8200.0,35.1238,35.1379,35.1025,35.1096,8200.0
2010-02-16 12:30:00,49.52,49.52,49.49,49.51,7000.0,35.0954,35.0954,35.0742,35.0883,7000.0
2010-02-16 12:35:00,49.51,49.59,49.5,49.55,20100.0,35.0883,35.145,35.0812,35.1167,20100.0
2010-02-16 12:40:00,49.56,49.58,49.53,49.53,6600.0,35.1238,35.1379,35.1025,35.1025,6600.0
2010-02-16 12:45:00,49.53,49.57,49.49,49.57,10200.0,35.1025,35.1309,35.0742,35.1309,10200.0
2010-02-16 12:50:00,49.55,49.58,49.52,49.57,14600.0,35.1167,35.1379,35.0954,35.1309,14600.0
2010-02-16 12:55:00,49.57,49.57,49.5,49.56,11600.0,35.1309,35.1309,35.0812,35.1238,11600.0
2010-02-16 13:00:00,49.57,49.6,49.51,49.55,13400.0,35.1309,35.1521,35.0883,35.1167,13400.0
2010-02-16 13:05:00,49.52,49.54,49.49,49.51,16000.0,35.0954,35.1096,35.0742,35.0883,16000.0
2010-02-16 13:10:00,49.5,49.52,49.46,49.47,7200.0,35.0812,35.0954,35.0529,35.06,7200.0
2010-02-16 13:15:00,49.48,49.54,49.46,49.54,11600.0,35.0671,35.1096,35.0529,35.1096,11600.0
2010-02-16 13:20:00,49.53,49.53,49.48,49.48,10500.0,35.1025,35.1025,35.0671,35.0671,10500.0
2010-02-16 13:25:00,49.5,49.59,49.5,49.58,11800.0,35.0812,35.145,35.0812,35.1379,11800.0
2010-02-16 13:30:00,49.59,49.6,49.56,49.58,10200.0,35.145,35.1521,35.1238,35.1379,10200.0
2010-02-16 13:35:00,49.55,49.58,49.48,49.48,15200.0,35.1167,35.1379,35.0671,35.0671,15200.0
2010-02-16 13:40:00,49.47,49.49,49.45,49.49,16000.0,35.06,35.0742,35.0458,35.0742,16000.0
2010-02-16 13:45:00,49.48,49.57,49.48,49.57,17100.0,35.0671,35.1309,35.0671,35.1309,17100.0
2010-02-16 13:50:00,49.56,49.58,49.52,49.52,16000.0,35.1238,35.1379,35.0954,35.0954,16000.0
2010-02-16 13:55:00,49.51,49.54,49.5,49.53,8600.0,35.0883,35.1096,35.0812,35.1025,8600.0
2010-02-16 14:00:00,49.53,49.58,49.53,49.57,19200.0,35.1025,35.1379,35.1025,35.1309,19200.0
2010-02-16 14:05:00,49.56,49.57,49.51,49.51,21200.0,35.1238,35.1309,35.0883,35.0883,21200.0
2010-02-16 14:10:00,49.51,49.53,49.5,49.51,6600.0,35.0883,35.1025,35.0812,35.0883,6600.0
2010-02-16 14:15:00,49.5,49.53,49.5,49.51,18200.0,35.0812,35.1025,35.0812,35.0883,18200.0
2010-02-16 14:20:00,49.51,49.61,49.51,49.61,22400.0,35.0883,35.1592,35.0883,35.1592,22400.0
2010-02-16 14:25:00,49.6,49.7,49.6,49.68,33100.0,35.1521,35.223,35.1521,35.2088,33100.0
2010-02-16 14:30:00,49.66,49.68,49.6,49.63,34600.0,35.1946,35.2088,35.1521,35.1734,34600.0
2010-02-16 14:35:00,49.63,49.66,49.6,49.6,25700.0,35.1734,35.1946,35.1521,35.1521,25700.0
2010-02-16 14:40:00,49.61,49.66,49.6,49.64,19200.0,35.1592,35.1946,35.1521,35.1805,19200.0
2010-02-16 14:45:00,49.64,49.68,49.63,49.66,35000.0,35.1805,35.2088,35.1734,35.1946,35000.0
2010-02-16 14:50:00,49.66,49.71,49.59,49.71,38200.0,35.1946,35.2301,35.145,35.2301,38200.0
2010-02-16 14:55:00,49.7,49.74,49.62,49.67,19800.0,35.223,35.2513,35.1663,35.2017,19800.0
2010-02-16 15:00:00,49.68,49.72,49.64,49.69,21500.0,35.2088,35.2372,35.1805,35.2159,21500.0
2010-02-16 15:05:00,49.69,49.69,49.64,49.65,24400.0,35.2159,35.2159,35.1805,35.1876,24400.0
2010-02-16 15:10:00,49.65,49.7,49.63,49.64,37400.0,35.1876,35.223,35.1734,35.1805,37400.0
2010-02-16 15:15:00,49.65,49.7,49.63,49.7,18800.0,35.1876,35.223,35.1734,35.223,18800.0
2010-02-16 15:20:00,49.69,49.73,49.68,49.72,36900.0,35.2159,35.2442,35.2088,35.2372,36900.0
2010-02-16 15:25:00,49.71,49.75,49.7,49.7,41700.0,35.2301,35.2584,35.223,35.223,41700.0
2010-02-16 15:30:00,49.7,49.78,49.7,49.7,39600.0,35.223,35.2797,35.223,35.223,39600.0
2010-02-16 15:35:00,49.7,49.79,49.7,49.79,53900.0,35.223,35.2868,35.223,35.2868,53900.0
2010-02-16 15:40:00,49.81,49.92,49.8,49.91,88000.0,35.3009,35.3789,35.2939,35.3718,88000.0
2010-02-16 15:45:00,49.91,49.92,49.84,49.84,64200.0,35.3718,35.3789,35.3222,35.3222,64200.0
2010-02-16 15:50:00,49.85,49.88,49.82,49.87,123700.0,35.3293,35.3506,35.308,35.3435,123700.0
2010-02-16 15:55:00,49.87,49.92,49.84,49.84,190000.0,35.3435,35.3789,35.3222,35.3222,190000.0
2010-02-17 09:30:00,49.9,50.0,49.8,49.87,47200.0,35.3647,35.4356,35.2939,35.3435,47200.0
2010-02-17 09:35:00,49.87,49.93,49.72,49.75,30200.0,35.3435,35.386,35.2372,35.2584,30200.0
2010-02-17 09:40:00,49.77,49.79,49.46,49.54,75600.0,35.2726,35.2868,35.0529,35.1096,75600.0
2010-02-17 09:45:00,49.54,49.58,49.47,49.53,60000.0,35.1096,35.1379,35.06,35.1025,60000.0
2010-02-17 09:50:00,49.51,49.52,49.28,49.28,37800.0,35.0883,35.0954,34.9253,34.9253,37800.0
2010-02-17 09:55:00,49.27,49.35,49.16,49.33,53600.0,34.9182,34.9749,34.8403,34.9608,53600.0
2010-02-17 10:00:00,49.37,49.38,49.19,49.2,37400.0,34.9891,34.9962,34.8615,34.8686,37400.0
2010-02-17 10:05:00,49.19,49.2,49.0,49.02,78700.0,34.8615,34.8686,34.7269,34.7411,78700.0
2010-02-17 10:10:00,49.02,49.05,48.95,48.96,42900.0,34.7411,34.7623,34.6915,34.6985,42900.0
2010-02-17 10:15:00,48.95,49.02,48.95,48.98,45400.0,34.6915,34.7411,34.6915,34.7127,45400.0
2010-02-17 10:20:00,48.96,49.14,48.95,49.14,41400.0,34.6985,34.8261,34.6915,34.8261,41400.0
2010-02-17 10:25:00,49.14,49.15,48.98,48.98,36600.0,34.8261,34.8332,34.7127,34.7127,36600.0
2010-02-17 10:30:00,48.97,49.19,48.97,49.19,35500.0,34.7056,34.8615,34.7056,34.8615,35500.0
2010-02-17 10:35:00,49.18,49.22,49.15,49.21,30500.0,34.8545,34.8828,34.8332,34.8757,30500.0
2010-02-17 10:40:00,49.19,49.29,49.11,49.26,23300.0,34.8615,34.9324,34.8048,34.9112,23300.0
2010-02-17 10:45:00,49.24,49.3,49.2,49.25,14900.0,34.897,34.9395,34.8686,34.9041,14900.0
2010-02-17 10:50:00,49.24,49.26,49.14,49.21,15500.0,34.897,34.9112,34.8261,34.8757,15500.0
2010-02-17 10:55:00,49.2,49.23,49.15,49.23,7300.0,34.8686,34.8899,34.8332,34.8899,7300.0
2010-02-17 11:00:00,49.21,49.21,49.08,49.08,12600.0,34.8757,34.8757,34.7836,34.7836,12600.0
2010-02-17 11:05:00,49.09,49.13,49.02,49.05,22200.0,34.7907,34.819,34.7411,34.7623,22200.0
2010-02-17 11:10:00,49.04,49.09,49.02,49.05,15300.0,34.7552,34.7907,34.7411,34.7623,15300.0
2010-02-17 11:15:00,49.05,49.06,49.0,49.02,14900.0,34.7623,34.7694,34.7269,34.7411,14900.0
2010-02-17 11:20:00,49.01,49.04,48.99,49.03,38100.0,34.734,34.7552,34.7198,34.7481,38100.0
2010-02-17 11:25:00,49.03,49.03,48.91,48.94,20800.0,34.7481,34.7481,34.6631,34.6844,20800.0
2010-02-17 11:30:00,48.94,48.98,48.89,48.94,23900.0,34.6844,34.7127,34.6489,34.6844,23900.0
2010-02-17 11:35:00,48.94,49.01,48.94,49.0,27700.0,34.6844,34.734,34.6844,34.7269,27700.0
2010-02-17 11:40:00,49.0,49.01,48.95,48.99,20700.0,34.7269,34.734,34.6915,34.7198,20700.0
2010-02-17 11:45:00,48.99,49.05,48.99,49.01,30200.0,34.7198,34.7623,34.7198,34.734,30200.0
2010-02-17 11:50:00,49.0,49.04,48.97,49.0,29300.0,34.7269,34.7552,34.7056,34.7269,29300.0
2010-02-17 11:55:00,49.01,49.05,48.99,49.02,10300.0,34.734,34.7623,34.7198,34.7411,10300.0
2010-02-17 12:00:00,49.02,49.13,49.02,49.13,12000.0,34.7411,34.819,34.7411,34.819,12000.0
2010-02-17 12:05:00,49.13,49.13,49.03,49.04,16400.0,34.819,34.819,34.7481,34.7552,16400.0
2010-02-17 12:10:00,49.04,49.08,49.03,49.08,5300.0,34.7552,34.7836,34.7481,34.7836,5300.0
2010-02-17 12:15:00,49.07,49.19,49.04,49.19,16000.0,34.7765,34.8615,34.7552,34.8615,16000.0
2010-02-17 12:20:00,49.19,49.28,49.16,49.25,17000.0,34.8615,34.9253,34.8403,34.9041,17000.0
2010-02-17 12:25:00,49.24,49.25,49.16,49.16,13200.0,34.897,34.9041,34.8403,34.8403,13200.0
2010-02-17 12:30:00,49.18,49.19,49.15,49.16,8300.0,34.8545,34.8615,34.8332,34.8403,8300.0
2010-02-17 12:35:00,49.17,49.17,49.1,49.11,14900.0,34.8474,34.8474,34.7978,34.8048,14900.0
2010-02-17 12:40:00,49.11,49.15,49.09,49.15,13100.0,34.8048,34.8332,34.7907,34.8332,13100.0
2010-02-17 12:45:00,49.14,49.15,49.1,49.14,14100.0,34.8261,34.8332,34.7978,34.8261,14100.0
2010-02-17 12:50:00,49.14,49.14,49.03,49.03,12100.0,34.8261,34.8261,34.7481,34.7481,12100.0
2010-02-17 12:55:00,49.04,49.05,49.03,49.04,17200.0,34.7552,34.7623,34.7481,34.7552,17200.0
2010-02-17 13:00:00,49.04,49.1,49.03,49.1,16100.0,34.7552,34.7978,34.7481,34.7978,16100.0
2010-02-17 13:05:00,49.1,49.1,49.04,49.08,16600.0,34.7978,34.7978,34.7552,34.7836,16600.0
2010-02-17 13:10:00,49.08,49.1,49.04,49.04,14900.0,34.7836,34.7978,34.7552,34.7552,14900.0
2010-02-17 13:15:00,49.05,49.12,49.04,49.12,17700.0,34.7623,34.8119,34.7552,34.8119,17700.0
2010-02-17 13:20:00,49.12,49.14,49.07,49.08,21100.0,34.8119,34.8261,34.7765,34.7836,21100.0
2010-02-17 13:25:00,49.08,49.12,49.08,49.1,13500.0,34.7836,34.8119,34.7836,34.7978,13500.0
2010-02-17 13:30:00,49.1,49.12,49.08,49.08,13900.0,34.7978,34.8119,34.7836,34.7836,13900.0
2010-02-17 13:35:00,49.08,49.12,49.08,49.12,15200.0,34.7836,34.8119,34.7836,34.8119,15200.0
2010-02-17 13:40:00,49.12,49.13,49.1,49.1,7900.0,34.8119,34.819,34.7978,34.7978,7900.0
2010-02-17 13:45:00,49.11,49.11,49.04,49.04,19500.0,34.8048,34.8048,34.7552,34.7552,19500.0
2010-02-17 13:50:00,49.04,49.08,49.03,49.08,21300.0,34.7552,34.7836,34.7481,34.7836,21300.0
2010-02-17 13:55:00,49.07,49.09,49.06,49.07,16400.0,34.7765,34.7907,34.7694,34.7765,16400.0
2010-02-17 14:00:00,49.07,49.07,48.97,49.02,46900.0,34.7765,34.7765,34.7056,34.7411,46900.0
2010-02-17 14:05:00,49.02,49.1,49.0,49.09,29900.0,34.7411,34.7978,34.7269,34.7907,29900.0
2010-02-17 14:10:00,49.08,49.1,49.06,49.08,15000.0,34.7836,34.7978,34.7694,34.7836,15000.0
2010-02-17 14:15:00,49.08,49.08,49.01,49.05,28800.0,34.7836,34.7836,34.734,34.7623,28800.0
2010-02-17 14:20:00,49.04,49.05,48.97,49.03,22600.0,34.7552,34.7623,34.7056,34.7481,22600.0
2010-02-17 14:25:00,49.03,49.1,49.0,49.1,14600.0,34.7481,34.7978,34.7269,34.7978,14600.0
2010-02-17 14:30:00,49.09,49.1,49.03,49.1,20700.0,34.7907,34.7978,34.7481,34.7978,20700.0
2010-02-17 14:35:00,49.1,49.12,49.07,49.11,12200.0,34.7978,34.8119,34.7765,34.8048,12200.0
2010-02-17 14:40:00,49.11,49.15,49.11,49.12,9800.0,34.8048,34.8332,34.8048,34.8119,9800.0
2010-02-17 14:45:00,49.12,49.13,49.1,49.11,10100.0,34.8119,34.819,34.7978,34.8048,10100.0
2010-02-17 14:50:00,49.1,49.14,49.1,49.11,11900.0,34.7978,34.8261,34.7978,34.8048,11900.0
2010-02-17 14:55:00,49.1,49.1,49.03,49.08,33200.0,34.7978,34.7978,34.7481,34.7836,33200.0
2010-02-17 15:00:00,49.09,49.11,49.05,49.1,19000.0,34.7907,34.8048,34.7623,34.7978,19000.0
2010-02-17 15:05:00,49.1,49.13,49.09,49.1,41700.0,34.7978,34.819,34.7907,34.7978,41700.0
2010-02-17 15:10:00,49.1,49.14,49.1,49.14,23400.0,34.7978,34.8261,34.7978,34.8261,23400.0
2010-02-17 15:15:00,49.15,49.23,49.14,49.21,17600.0,34.8332,34.8899,34.8261,34.8757,17600.0
2010-02-17 15:20:00,49.22,49.24,49.19,49.23,25600.0,34.8828,34.897,34.8615,34.8899,25600.0
2010-02-17 15:25:00,49.23,49.25,49.2,49.22,17300.0,34.8899,34.9041,34.8686,34.8828,17300.0
2010-02-17 15:30:00,49.22,49.26,49.19,49.25,32300.0,34.8828,34.9112,34.8615,34.9041,32300.0
2010-02-17 15:35:00,49.25,49.29,49.16,49.17,31200.0,34.9041,34.9324,34.8403,34.8474,31200.0
2010-02-17 15:40:00,49.17,49.23,49.12,49.22,49700.0,34.8474,34.8899,34.8119,34.8828,49700.0
2010-02-17 15:45:00,49.23,49.26,49.13,49.17,74200.0,34.8899,34.9112,34.819,34.8474,74200.0
2010-02-17 15:50:00,49.17,49.18,49.12,49.17,60000.0,34.8474,34.8545,34.8119,34.8474,60000.0
2010-02-17 15:55:00,49.18,49.26,49.17,49.25,111300.0,34.8545,34.9112,34.8474,34.9041,111300.0
2010-02-18 09:30:00,49.39,49.65,49.22,49.27,67200.0,35.0033,35.1876,34.8828,34.9182,67200.0
2010-02-18 09:35:00,49.25,49.56,49.25,49.46,47500.0,34.9041,35.1238,34.9041,35.0529,47500.0
2010-02-18 09:40:00,49.47,49.53,49.3,49.33,23900.0,35.06,35.1025,34.9395,34.9608,23900.0
2010-02-18 09:45:00,49.33,49.49,49.33,49.38,18800.0,34.9608,35.0742,34.9608,34.9962,18800.0
2010-02-18 09:50:00,49.32,49.58,49.31,49.47,25700.0,34.9537,35.1379,34.9466,35.06,25700.0
2010-02-18 09:55:00,49.48,49.53,49.41,49.44,22500.0,35.0671,35.1025,35.0175,35.0387,22500.0
2010-02-18 10:00:00,49.43,49.57,49.33,49.5,34600.0,35.0316,35.1309,34.9608,35.0812,34600.0
2010-02-18 10:05:00,49.49,49.55,49.44,49.52,17800.0,35.0742,35.1167,35.0387,35.0954,17800.0
2010-02-18 10:10:00,49.52,49.62,49.47,49.53,16900.0,35.0954,35.1663,35.06,35.1025,16900.0
2010-02-18 10:15:00,49.55,49.56,49.38,49.42,22100.0,35.1167,35.1238,34.9962,35.0245,22100.0
2010-02-18 10:20:00,49.4,49.42,49.28,49.28,22500.0,35.0104,35.0245,34.9253,34.9253,22500.0
2010-02-18 10:25:00,49.29,49.36,49.26,49.35,17400.0,34.9324,34.982,34.9112,34.9749,17400.0
2010-02-18 10:30:00,49.35,49.35,49.25,49.3,23300.0,34.9749,34.9749,34.9041,34.9395,23300.0
2010-02-18 10:35:00,49.3,49.39,49.29,49.39,14400.0,34.9395,35.0033,34.9324,35.0033,14400.0
2010-02-18 10:40:00,49.41,49.47,49.38,49.43,12800.0,35.0175,35.06,34.9962,35.0316,12800.0
2010-02-18 10:45:00,49.43,49.43,49.35,49.42,9200.0,35.0316,35.0316,34.9749,35.0245,9200.0
2010-02-18 10:50:00,49.42,49.42,49.37,49.39,11700.0,35.0245,35.0245,34.9891,35.0033,11700.0
2010-02-18 10:55:00,49.4,49.49,49.39,49.42,14700.0,35.0104,35.0742,35.0033,35.0245,14700.0
2010-02-18 11:00:00,49.41,49.48,49.37,49.39,23800.0,35.0175,35.0671,34.9891,35.0033,23800.0
2010-02-18 11:05:00,49.4,49.42,49.33,49.33,12400.0,35.0104,35.0245,34.9608,34.9608,12400.0
2010-02-18 11:10:00,49.33,49.36,49.29,49.29,11700.0,34.9608,34.982,34.9324,34.9324,11700.0
2010-02-18 11:15:00,49.29,49.32,49.27,49.3,10900.0,34.9324,34.9537,34.9182,34.9395,10900.0
2010-02-18 11:20:00,49.31,49.4,49.3,49.38,6600.0,34.9466,35.0104,34.9395,34.9962,6600.0
2010-02-18 11:25:00,49.38,49.46,49.37,49.37,10600.0,34.9962,35.0529,34.9891,34.9891,10600.0
2010-02-18 11:30:00,49.35,49.36,49.3,49.32,12300.0,34.9749,34.982,34.9395,34.9537,12300.0
2010-02-18 11:35:00,49.32,49.33,49.22,49.27,13300.0,34.9537,34.9608,34.8828,34.9182,13300.0
2010-02-18 11:40:00,49.28,49.42,49.28,49.42,34400.0,34.9253,35.0245,34.9253,35.0245,34400.0
2010-02-18 11:45:00,49.4,49.47,49.4,49.4,19700.0,35.0104,35.06,35.0104,35.0104,19700.0
2010-02-18 11:50:00,49.4,49.45,49.38,49.4,18400.0,35.0104,35.0458,34.9962,35.0104,18400.0
2010-02-18 11:55:00,49.4,49.4,49.33,49.36,7800.0,35.0104,35.0104,34.9608,34.982,7800.0
2010-02-18 12:00:00,49.36,49.43,49.31,49.43,12500.0,34.982,35.0316,34.9466,35.0316,12500.0
2010-02-18 12:05:00,49.43,49.43,49.4,49.43,9500.0,35.0316,35.0316,35.0104,35.0316,9500.0
2010-02-18 12:10:00,49.43,49.5,49.42,49.5,56100.0,35.0316,35.0812,35.0245,35.0812,56100.0
2010-02-18 12:15:00,49.5,49.59,49.49,49.56,24000.0,35.0812,35.145,35.0742,35.1238,24000.0
2010-02-18 12:20:00,49.56,49.6,49.54,49.6,27100.0,35.1238,35.1521,35.1096,35.1521,27100.0
2010-02-18 12:25:00,49.61,49.62,49.54,49.54,7700.0,35.1592,35.1663,35.1096,35.1096,7700.0
2010-02-18 12:30:00,49.55,49.57,49.54,49.57,13900.0,35.1167,35.1309,35.1096,35.1309,13900.0
2010-02-18 12:35:00,49.56,49.62,49.56,49.57,21700.0,35.1238,35.1663,35.1238,35.1309,21700.0
2010-02-18 12:40:00,49.56,49.57,49.51,49.56,11000.0,35.1238,35.1309,35.0883,35.1238,11000.0
2010-02-18 12:45:00,49.55,49.56,49.54,49.55,9100.0,35.1167,35.1238,35.1096,35.1167,9100.0
2010-02-18 12:50:00,49.55,49.55,49.47,49.49,10500.0,35.1167,35.1167,35.06,35.0742,10500.0
2010-02-18 12:55:00,49.48,49.51,49.48,49.51,4800.0,35.0671,35.0883,35.0671,35.0883,4800.0
2010-02-18 13:00:00,49.5,49.57,49.47,49.57,22200.0,35.0812,35.1309,35.06,35.1309,22200.0
2010-02-18 13:05:00,49.58,49.58,49.53,49.54,13300.0,35.1379,35.1379,35.1025,35.1096,13300.0
2010-02-18 13:10:00,49.54,49.58,49.52,49.57,15200.0,35.1096,35.1379,35.0954,35.1309,15200.0
2010-02-18 13:15:00,49.57,49.58,49.55,49.57,13600.0,35.1309,35.1379,35.1167,35.1309,13600.0
2010-02-18 13:20:00,49.57,49.7,49.57,49.69,30400.0,35.1309,35.223,35.1309,35.2159,30400.0
2010-02-18 13:25:00,49.68,49.71,49.65,49.65,100700.0,35.2088,35.2301,35.1876,35.1876,100700.0
2010-02-18 13:30:00,49.65,49.77,49.63,49.76,21200.0,35.1876,35.2726,35.1734,35.2655,21200.0
2010-02-18 13:35:00,49.76,49.77,49.69,49.69,15400.0,35.2655,35.2726,35.2159,35.2159,15400.0
2010-02-18 13:40:00,49.69,49.76,49.68,49.74,29400.0,35.2159,35.2655,35.2088,35.2513,29400.0
2010-02-18 13:45:00,49.74,49.75,49.71,49.74,15600.0,35.2513,35.2584,35.2301,35.2513,15600.0
2010-02-18 13:50:00,49.74,49.78,49.74,49.78,26400.0,35.2513,35.2797,35.2513,35.2797,26400.0
2010-02-18 13:55:00,49.78,49.82,49.78,49.79,26800.0,35.2797,35.308,35.2797,35.2868,26800.0
2010-02-18 14:00:00,49.79,49.79,49.71,49.72,22300.0,35.2868,35.2868,35.2301,35.2372,22300.0
2010-02-18 14:05:00,49.71,49.73,49.67,49.68,14900.0,35.2301,35.2442,35.2017,35.2088,14900.0
2010-02-18 14:10:00,49.69,49.7,49.65,49.68,23000.0,35.2159,35.223,35.1876,35.2088,23000.0
2010-02-18 14:15:00,49.69,49.8,49.68,49.8,41600.0,35.2159,35.2939,35.2088,35.2939,41600.0
2010-02-18 14:20:00,49.8,49.82,49.77,49.81,15700.0,35.2939,35.308,35.2726,35.3009,15700.0
2010-02-18 14:25:00,49.8,49.86,49.77,49.86,26200.0,35.2939,35.3364,35.2726,35.3364,26200.0
2010-02-18 14:30:00,49.86,49.93,49.85,49.9,18800.0,35.3364,35.386,35.3293,35.3647,18800.0
2010-02-18 14:35:00,49.9,50.04,49.89,49.96,38800.0,35.3647,35.4639,35.3576,35.4073,38800.0
2010-02-18 14:40:00,49.94,49.99,49.9,49.92,21700.0,35.3931,35.4285,35.3647,35.3789,21700.0
2010-02-18 14:45:00,49.92,49.98,49.91,49.97,24300.0,35.3789,35.4214,35.3718,35.4143,24300.0
2010-02-18 14:50:00,49.97,50.03,49.95,50.01,42600.0,35.4143,35.4569,35.4002,35.4427,42600.0
2010-02-18 14:55:00,50.01,50.07,50.01,50.04,28800.0,35.4427,35.4852,35.4427,35.4639,28800.0
2010-02-18 15:00:00,50.06,50.1,50.03,50.06,55100.0,35.4781,35.5065,35.4569,35.4781,55100.0
2010-02-18 15:05:00,50.05,50.1,50.01,50.1,53400.0,35.471,35.5065,35.4427,35.5065,53400.0
2010-02-18 15:10:00,50.09,50.1,50.01,50.09,37900.0,35.4994,35.5065,35.4427,35.4994,37900.0
2010-02-18 15:15:00,50.1,50.17,50.08,50.13,60200.0,35.5065,35.5561,35.4923,35.5277,60200.0
2010-02-18 15:20:00,50.13,50.14,50.02,50.03,28800.0,35.5277,35.5348,35.4498,35.4569,28800.0
2010-02-18 15:25:00,50.04,50.07,50.01,50.06,39900.0,35.4639,35.4852,35.4427,35.4781,39900.0
2010-02-18 15:30:00,50.06,50.16,50.05,50.12,53300.0,35.4781,35.549,35.471,35.5206,53300.0
2010-02-18 15:35:00,50.12,50.17,50.12,50.15,61700.0,35.5206,35.5561,35.5206,35.5419,61700.0
2010-02-18 15:40:00,50.16,50.26,50.14,50.26,138300.0,35.549,35.6199,35.5348,35.6199,138300.0
2010-02-18 15:45:00,50.26,50.35,50.23,50.31,150000.0,35.6199,35.6836,35.5986,35.6553,150000.0
2010-02-18 15:50:00,50.31,50.31,50.2,50.26,147400.0,35.6553,35.6553,35.5773,35.6199,147400.0
2010-02-18 15:55:00,50.25,50.29,50.24,50.25,182900.0,35.6128,35.6411,35.6057,35.6128,182900.0
2010-02-19 09:30:00,49.97,50.32,49.97,50.22,278500.0,35.4143,35.6624,35.4143,35.5915,278500.0
2010-02-19 09:35:00,50.17,50.62,50.17,50.62,29000.0,35.5561,35.875,35.5561,35.875,29000.0
2010-02-19 09:40:00,50.62,50.67,50.57,50.64,39000.0,35.875,35.9104,35.8396,35.8892,39000.0
2010-02-19 09:45:00,50.64,50.7,50.49,50.53,23500.0,35.8892,35.9317,35.7829,35.8112,23500.0
2010-02-19 09:50:00,50.53,50.53,50.43,50.49,29200.0,35.8112,35.8112,35.7403,35.7829,29200.0
2010-02-19 09:55:00,50.47,50.51,50.07,50.08,90900.0,35.7687,35.797,35.4852,35.4923,90900.0
2010-02-19 10:00:00,50.09,50.32,50.01,50.32,75000.0,35.4994,35.6624,35.4427,35.6624,75000.0
2010-02-19 10:05:00,50.31,50.44,50.3,50.44,15800.0,35.6553,35.7474,35.6482,35.7474,15800.0
2010-02-19 10:10:00,50.42,50.48,50.33,50.43,19200.0,35.7333,35.7758,35.6695,35.7403,19200.0
2010-02-19 10:15:00,50.42,50.49,50.37,50.41,18500.0,35.7333,35.7829,35.6978,35.7262,18500.0
2010-02-19 10:20:00,50.41,50.75,50.41,50.67,52000.0,35.7262,35.9671,35.7262,35.9104,52000.0
2010-02-19 10:25:00,50.67,50.81,50.61,50.72,16300.0,35.9104,36.0097,35.8679,35.9459,16300.0
2010-02-19 10:30:00,50.68,50.72,50.62,50.71,12900.0,35.9175,35.9459,35.875,35.9388,12900.0
2010-02-19 10:35:00,50.72,50.83,50.66,50.71,21900.0,35.9459,36.0238,35.9033,35.9388,21900.0
2010-02-19 10:40:00,50.71,50.84,50.71,50.8,14700.0,35.9388,36.0309,35.9388,36.0026,14700.0
2010-02-19 10:45:00,50.79,50.91,50.76,50.76,26700.0,35.9955,36.0805,35.9742,35.9742,26700.0
2010-02-19 10:50:00,50.75,50.75,50.62,50.72,63300.0,35.9671,35.9671,35.875,35.9459,63300.0
2010-02-19 10:55:00,50.71,50.73,50.61,50.62,12300.0,35.9388,35.953,35.8679,35.875,12300.0
2010-02-19 11:00:00,50.63,50.75,50.6,50.7,58200.0,35.8821,35.9671,35.8608,35.9317,58200.0
2010-02-19 11:05:00,50.68,50.71,50.65,50.68,14400.0,35.9175,35.9388,35.8963,35.9175,14400.0
2010-02-19 11:10:00,50.69,50.88,50.66,50.88,13500.0,35.9246,36.0593,35.9033,36.0593,13500.0
2010-02-19 11:15:00,50.88,50.96,50.88,50.93,38800.0,36.0593,36.116,36.0593,36.0947,38800.0
2010-02-19 11:20:00,50.93,51.05,50.9,50.98,43500.0,36.0947,36.1797,36.0734,36.1301,43500.0
2010-02-19 11:25:00,50.97,50.98,50.93,50.96,18900.0,36.1231,36.1301,36.0947,36.116,18900.0
2010-02-19 11:30:00,50.97,50.98,50.93,50.98,16900.0,36.1231,36.1301,36.0947,36.1301,16900.0
2010-02-19 11:35:00,50.97,51.08,50.95,51.07,47000.0,36.1231,36.201,36.1089,36.1939,47000.0
2010-02-19 11:40:00,51.06,51.1,51.03,51.03,50600.0,36.1868,36.2152,36.1656,36.1656,50600.0
2010-02-19 11:45:00,51.01,51.03,50.91,50.92,21400.0,36.1514,36.1656,36.0805,36.0876,21400.0
2010-02-19 11:50:00,50.92,50.98,50.88,50.91,31900.0,36.0876,36.1301,36.0593,36.0805,31900.0
2010-02-19 11:55:00,50.89,51.08,50.89,51.04,30700.0,36.0664,36.201,36.0664,36.1727,30700.0
2010-02-19 12:00:00,51.04,51.14,51.02,51.1,43500.0,36.1727,36.2435,36.1585,36.2152,43500.0
2010-02-19 12:05:00,51.1,51.1,50.92,50.92,75100.0,36.2152,36.2152,36.0876,36.0876,75100.0
2010-02-19 12:10:00,50.92,51.02,50.9,51.01,18400.0,36.0876,36.1585,36.0734,36.1514,18400.0
2010-02-19 12:15:00,51.02,51.03,50.97,51.02,18000.0,36.1585,36.1656,36.1231,36.1585,18000.0
2010-02-19 12:20:00,51.02,51.13,51.02,51.09,118100.0,36.1585,36.2364,36.1585,36.2081,118100.0
2010-02-19 12:25:00,51.09,51.18,51.09,51.14,45600.0,36.2081,36.2719,36.2081,36.2435,45600.0
2010-02-19 12:30:00,51.13,51.16,51.08,51.15,92600.0,36.2364,36.2577,36.201,36.2506,92600.0
2010-02-19 12:35:00,51.16,51.18,51.15,51.17,42600.0,36.2577,36.2719,36.2506,36.2648,42600.0
2010-02-19 12:40:00,51.17,51.23,51.16,51.22,101300.0,36.2648,36.3073,36.2577,36.3002,101300.0
2010-02-19 12:45:00,51.22,51.25,51.2,51.21,31500.0,36.3002,36.3215,36.2861,36.2931,31500.0
2010-02-19 12:50:00,51.21,51.22,51.2,51.2,28900.0,36.2931,36.3002,36.2861,36.2861,28900.0
2010-02-19 12:55:00,51.2,51.25,51.19,51.25,38300.0,36.2861,36.3215,36.279,36.3215,38300.0
2010-02-19 13:00:00,51.24,51.3,51.2,51.2,36800.0,36.3144,36.3569,36.2861,36.2861,36800.0
2010-02-19 13:05:00,51.21,51.22,51.13,51.19,20300.0,36.2931,36.3002,36.2364,36.279,20300.0
2010-02-19 13:10:00,51.19,51.2,51.16,51.17,20300.0,36.279,36.2861,36.2577,36.2648,20300.0
2010-02-19 13:15:00,51.17,51.2,51.17,51.17,16900.0,36.2648,36.2861,36.2648,36.2648,16900.0
2010-02-19 13:20:00,51.18,51.22,51.17,51.22,19900.0,36.2719,36.3002,36.2648,36.3002,19900.0
2010-02-19 13:25:00,51.22,51.25,51.17,51.19,36300.0,36.3002,36.3215,36.2648,36.279,36300.0
2010-02-19 13:30:00,51.2,51.27,51.19,51.25,16500.0,36.2861,36.3357,36.279,36.3215,16500.0
2010-02-19 13:35:00,51.25,51.26,51.21,51.21,24200.0,36.3215,36.3286,36.2931,36.2931,24200.0
2010-02-19 13:40:00,51.21,51.22,51.17,51.2,22800.0,36.2931,36.3002,36.2648,36.2861,22800.0
2010-02-19 13:45:00,51.2,51.21,51.15,51.16,32200.0,36.2861,36.2931,36.2506,36.2577,32200.0
2010-02-19 13:50:00,51.17,51.18,51.08,51.13,27800.0,36.2648,36.2719,36.201,36.2364,27800.0
2010-02-19 13:55:00,51.16,51.18,51.13,51.13,16700.0,36.2577,36.2719,36.2364,36.2364,16700.0
2010-02-19 14:00:00,51.12,51.14,51.07,51.1,26900.0,36.2294,36.2435,36.1939,36.2152,26900.0
2010-02-19 14:05:00,51.1,51.13,51.07,51.07,34000.0,36.2152,36.2364,36.1939,36.1939,34000.0
2010-02-19 14:10:00,51.06,51.08,51.02,51.08,43400.0,36.1868,36.201,36.1585,36.201,43400.0
2010-02-19 14:15:00,51.07,51.08,51.01,51.04,24100.0,36.1939,36.201,36.1514,36.1727,24100.0
2010-02-19 14:20:00,51.04,51.05,51.01,51.03,26000.0,36.1727,36.1797,36.1514,36.1656,26000.0
2010-02-19 14:25:00,51.03,51.07,50.99,50.99,19400.0,36.1656,36.1939,36.1372,36.1372,19400.0
2010-02-19 14:30:00,50.99,51.04,50.98,51.03,43200.0,36.1372,36.1727,36.1301,36.1656,43200.0
2010-02-19 14:35:00,51.04,51.07,50.98,51.04,21500.0,36.1727,36.1939,36.1301,36.1727,21500.0
2010-02-19 14:40:00,51.04,51.05,50.99,51.03,18700.0,36.1727,36.1797,36.1372,36.1656,18700.0
2010-02-19 14:45:00,51.03,51.05,50.97,51.01,17000.0,36.1656,36.1797,36.1231,36.1514,17000.0
2010-02-19 14:50:00,51.02,51.05,51.01,51.01,19100.0,36.1585,36.1797,36.1514,36.1514,19100.0
2010-02-19 14:55:00,51.01,51.02,50.95,50.97,23200.0,36.1514,36.1585,36.1089,36.1231,23200.0
2010-02-19 15:00:00,50.98,51.0,50.95,51.0,24500.0,36.1301,36.1443,36.1089,36.1443,24500.0
2010-02-19 15:05:00,50.99,50.99,50.92,50.96,34200.0,36.1372,36.1372,36.0876,36.116,34200.0
2010-02-19 15:10:00,50.96,51.01,50.85,50.87,49400.0,36.116,36.1514,36.038,36.0522,49400.0
2010-02-19 15:15:00,50.87,50.92,50.86,50.86,27400.0,36.0522,36.0876,36.0451,36.0451,27400.0
2010-02-19 15:20:00,50.87,50.91,50.86,50.91,23400.0,36.0522,36.0805,36.0451,36.0805,23400.0
2010-02-19 15:25:00,50.9,50.92,50.86,50.87,34900.0,36.0734,36.0876,36.0451,36.0522,34900.0
2010-02-19 15:30:00,50.88,50.93,50.88,50.92,31900.0,36.0593,36.0947,36.0593,36.0876,31900.0
2010-02-19 15:35:00,50.92,51.0,50.92,50.95,42000.0,36.0876,36.1443,36.0876,36.1089,42000.0
2010-02-19 15:40:00,50.93,51.09,50.91,51.02,70800.0,36.0947,36.2081,36.0805,36.1585,70800.0
2010-02-19 15:45:00,51.02,51.09,51.01,51.07,64100.0,36.1585,36.2081,36.1514,36.1939,64100.0
2010-02-19 15:50:00,51.07,51.08,51.03,51.06,99800.0,36.1939,36.201,36.1656,36.1868,99800.0
2010-02-19 15:55:00,51.06,51.08,51.03,51.06,136400.0,36.1868,36.201,36.1656,36.1868,136400.0
2010-02-22 09:30:00,51.24,51.26,51.08,51.21,20700.0,36.3144,36.3286,36.201,36.2931,20700.0
2010-02-22 09:35:00,51.26,51.26,51.07,51.16,13000.0,36.3286,36.3286,36.1939,36.2577,13000.0
2010-02-22 09:40:00,51.18,51.23,51.03,51.06,8900.0,36.2719,36.3073,36.1656,36.1868,8900.0
2010-02-22 09:45:00,51.06,51.06,50.94,51.0,17500.0,36.1868,36.1868,36.1018,36.1443,17500.0
2010-02-22 09:50:00,50.97,51.04,50.92,50.93,14200.0,36.1231,36.1727,36.0876,36.0947,14200.0
2010-02-22 09:55:00,50.93,51.03,50.93,51.02,10200.0,36.0947,36.1656,36.0947,36.1585,10200.0
2010-02-22 10:00:00,51.0,51.08,50.93,50.93,23600.0,36.1443,36.201,36.0947,36.0947,23600.0
2010-02-22 10:05:00,50.95,51.04,50.88,50.88,16800.0,36.1089,36.1727,36.0593,36.0593,16800.0
2010-02-22 10:10:00,50.92,51.05,50.92,51.05,8400.0,36.0876,36.1797,36.0876,36.1797,8400.0
2010-02-22 10:15:00,51.03,51.1,51.03,51.04,10100.0,36.1656,36.2152,36.1656,36.1727,10100.0
2010-02-22 10:20:00,51.05,51.08,50.99,51.02,9100.0,36.1797,36.201,36.1372,36.1585,9100.0
2010-02-22 10:25:00,51.02,51.08,51.0,51.0,12900.0,36.1585,36.201,36.1443,36.1443,12900.0
2010-02-22 10:30:00,51.0,51.07,50.98,51.02,13700.0,36.1443,36.1939,36.1301,36.1585,13700.0
2010-02-22 10:35:00,51.01,51.02,50.92,50.97,10700.0,36.1514,36.1585,36.0876,36.1231,10700.0
2010-02-22 10:40:00,50.97,51.03,50.93,51.0,9100.0,36.1231,36.1656,36.0947,36.1443,9100.0
2010-02-22 10:45:00,51.01,51.01,50.96,50.96,10600.0,36.1514,36.1514,36.116,36.116,10600.0
2010-02-22 10:50:00,50.96,50.96,50.88,50.92,6800.0,36.116,36.116,36.0593,36.0876,6800.0
2010-02-22 10:55:00,50.92,50.97,50.9,50.95,10100.0,36.0876,36.1231,36.0734,36.1089,10100.0
2010-02-22 11:00:00,50.96,50.99,50.9,50.9,11900.0,36.116,36.1372,36.0734,36.0734,11900.0
2010-02-22 11:05:00,50.91,50.91,50.87,50.9,12900.0,36.0805,36.0805,36.0522,36.0734,12900.0
2010-02-22 11:10:00,50.9,50.91,50.82,50.83,11600.0,36.0734,36.0805,36.0167,36.0238,11600.0
2010-02-22 11:15:00,50.83,51.04,50.83,51.01,15800.0,36.0238,36.1727,36.0238,36.1514,15800.0
2010-02-22 11:20:00,51.04,51.05,50.95,51.01,21500.0,36.1727,36.1797,36.1089,36.1514,21500.0
2010-02-22 11:25:00,51.01,51.02,50.92,50.97,9900.0,36.1514,36.1585,36.0876,36.1231,9900.0
2010-02-22 11:30:00,50.95,51.05,50.94,50.96,10300.0,36.1089,36.1797,36.1018,36.116,10300.0
2010-02-22 11:35:00,50.97,51.0,50.94,50.98,7500.0,36.1231,36.1443,36.1018,36.1301,7500.0
2010-02-22 11:40:00,50.98,51.05,50.98,51.03,7800.0,36.1301,36.1797,36.1301,36.1656,7800.0
2010-02-22 11:45:00,51.03,51.07,51.0,51.03,8700.0,36.1656,36.1939,36.1443,36.1656,8700.0
2010-02-22 11:50:00,51.04,51.05,50.96,50.96,6000.0,36.1727,36.1797,36.116,36.116,6000.0
2010-02-22 11:55:00,50.94,51.03,50.94,51.03,14400.0,36.1018,36.1656,36.1018,36.1656,14400.0
2010-02-22 12:00:00,51.05,51.05,51.0,51.05,8800.0,36.1797,36.1797,36.1443,36.1797,8800.0
2010-02-22 12:05:00,51.05,51.13,51.05,51.13,13400.0,36.1797,36.2364,36.1797,36.2364,13400.0
2010-02-22 12:10:00,51.12,51.15,51.09,51.14,10900.0,36.2294,36.2506,36.2081,36.2435,10900.0
2010-02-22 12:15:00,51.12,51.13,51.09,51.1,37600.0,36.2294,36.2364,36.2081,36.2152,37600.0
2010-02-22 12:20:00,51.1,51.12,51.09,51.1,25300.0,36.2152,36.2294,36.2081,36.2152,25300.0
2010-02-22 12:25:00,51.1,51.1,51.08,51.08,16200.0,36.2152,36.2152,36.201,36.201,16200.0
2010-02-22 12:30:00,51.08,51.12,51.08,51.08,10800.0,36.201,36.2294,36.201,36.201,10800.0
2010-02-22 12:35:00,51.08,51.14,51.08,51.13,34900.0,36.201,36.2435,36.201,36.2364,34900.0
2010-02-22 12:40:00,51.14,51.17,51.14,51.16,15700.0,36.2435,36.2648,36.2435,36.2577,15700.0
2010-02-22 12:45:00,51.16,51.21,51.15,51.2,21300.0,36.2577,36.2931,36.2506,36.2861,21300.0
2010-02-22 12:50:00,51.2,51.22,51.19,51.21,9100.0,36.2861,36.3002,36.279,36.2931,9100.0
2010-02-22 12:55:00,51.2,51.21,51.15,51.18,4800.0,36.2861,36.2931,36.2506,36.2719,4800.0
2010-02-22 13:00:00,51.17,51.2,51.15,51.18,11800.0,36.2648,36.2861,36.2506,36.2719,11800.0
2010-02-22 13:05:00,51.17,51.17,51.12,51.15,8400.0,36.2648,36.2648,36.2294,36.2506,8400.0
2010-02-22 13:10:00,51.15,51.15,51.12,51.12,3800.0,36.2506,36.2506,36.2294,36.2294,3800.0
2010-02-22 13:15:00,51.13,51.16,51.12,51.13,11100.0,36.2364,36.2577,36.2294,36.2364,11100.0
2010-02-22 13:20:00,51.14,51.17,51.12,51.16,9800.0,36.2435,36.2648,36.2294,36.2577,9800.0
2010-02-22 13:25:00,51.17,51.19,51.16,51.17,4800.0,36.2648,36.279,36.2577,36.2648,4800.0
2010-02-22 13:30:00,51.16,51.17,51.15,51.16,5300.0,36.2577,36.2648,36.2506,36.2577,5300.0
2010-02-22 13:35:00,51.17,51.17,51.14,51.16,8200.0,36.2648,36.2648,36.2435,36.2577,8200.0
2010-02-22 13:40:00,51.16,51.19,51.12,51.18,16500.0,36.2577,36.279,36.2294,36.2719,16500.0
2010-02-22 13:45:00,51.18,51.22,51.1,51.11,13600.0,36.2719,36.3002,36.2152,36.2223,13600.0
2010-02-22 13:50:00,51.11,51.11,51.07,51.07,5300.0,36.2223,36.2223,36.1939,36.1939,5300.0
2010-02-22 13:55:00,51.07,51.08,51.02,51.02,6800.0,36.1939,36.201,36.1585,36.1585,6800.0
2010-02-22 14:00:00,51.03,51.08,51.03,51.07,16200.0,36.1656,36.201,36.1656,36.1939,16200.0
2010-02-22 14:05:00,51.07,51.08,51.03,51.04,10400.0,36.1939,36.201,36.1656,36.1727,10400.0
2010-02-22 14:10:00,51.04,51.04,51.0,51.03,11000.0,36.1727,36.1727,36.1443,36.1656,11000.0
2010-02-22 14:15:00,51.05,51.11,51.04,51.06,11800.0,36.1797,36.2223,36.1727,36.1868,11800.0
2010-02-22 14:20:00,51.07,51.15,51.06,51.14,10700.0,36.1939,36.2506,36.1868,36.2435,10700.0
2010-02-22 14:25:00,51.14,51.19,51.09,51.09,12700.0,36.2435,36.279,36.2081,36.2081,12700.0
2010-02-22 14:30:00,51.1,51.1,51.08,51.09,18000.0,36.2152,36.2152,36.201,36.2081,18000.0
2010-02-22 14:35:00,51.1,51.1,51.04,51.05,28100.0,36.2152,36.2152,36.1727,36.1797,28100.0
2010-02-22 14:40:00,51.06,51.12,51.04,51.12,16500.0,36.1868,36.2294,36.1727,36.2294,16500.0
2010-02-22 14:45:00,51.11,51.17,51.11,51.16,16700.0,36.2223,36.2648,36.2223,36.2577,16700.0
2010-02-22 14:50:00,51.17,51.19,51.15,51.19,21300.0,36.2648,36.279,36.2506,36.279,21300.0
2010-02-22 14:55:00,51.19,51.24,51.18,51.21,26700.0,36.279,36.3144,36.2719,36.2931,26700.0
2010-02-22 15:00:00,51.22,51.22,51.14,51.14,27100.0,36.3002,36.3002,36.2435,36.2435,27100.0
2010-02-22 15:05:00,51.13,51.16,51.12,51.15,15600.0,36.2364,36.2577,36.2294,36.2506,15600.0
2010-02-22 15:10:00,51.16,51.28,51.15,51.27,60900.0,36.2577,36.3428,36.2506,36.3357,60900.0
2010-02-22 15:15:00,51.26,51.37,51.25,51.25,170900.0,36.3286,36.4065,36.3215,36.3215,170900.0
2010-02-22 15:20:00,51.25,51.28,51.23,51.26,20900.0,36.3215,36.3428,36.3073,36.3286,20900.0
2010-02-22 15:25:00,51.25,51.29,51.24,51.28,25800.0,36.3215,36.3498,36.3144,36.3428,25800.0
2010-02-22 15:30:00,51.29,51.32,51.23,51.27,42400.0,36.3498,36.3711,36.3073,36.3357,42400.0
2010-02-22 15:35:00,51.27,51.29,51.23,51.24,36900.0,36.3357,36.3498,36.3073,36.3144,36900.0
2010-02-22 15:40:00,51.23,51.24,51.09,51.12,76400.0,36.3073,36.3144,36.2081,36.2294,76400.0
2010-02-22 15:45:00,51.12,51.21,51.1,51.14,70700.0,36.2294,36.2931,36.2152,36.2435,70700.0
2010-02-22 15:50:00,51.14,51.15,51.11,51.12,62600.0,36.2435,36.2506,36.2223,36.2294,62600.0
2010-02-22 15:55:00,51.12,51.19,51.11,51.16,98600.0,36.2294,36.279,36.2223,36.2577,98600.0
2010-02-23 09:30:00,51.01,51.01,50.8,50.89,38400.0,36.1514,36.1514,36.0026,36.0664,38400.0
2010-02-23 09:35:00,50.89,51.0,50.77,50.84,29000.0,36.0664,36.1443,35.9813,36.0309,29000.0
2010-02-23 09:40:00,50.85,51.1,50.85,51.03,12100.0,36.038,36.2152,36.038,36.1656,12100.0
2010-02-23 09:45:00,51.02,51.14,51.02,51.14,20700.0,36.1585,36.2435,36.1585,36.2435,20700.0
2010-02-23 09:50:00,51.14,51.18,50.98,51.02,17000.0,36.2435,36.2719,36.1301,36.1585,17000.0
2010-02-23 09:55:00,51.04,51.06,50.99,51.06,11600.0,36.1727,36.1868,36.1372,36.1868,11600.0
2010-02-23 10:00:00,51.05,51.1,50.69,50.77,51200.0,36.1797,36.2152,35.9246,35.9813,51200.0
2010-02-23 10:05:00,50.79,50.86,50.6,50.86,30400.0,35.9955,36.0451,35.8608,36.0451,30400.0
2010-02-23 10:10:00,50.83,50.84,50.41,50.41,25200.0,36.0238,36.0309,35.7262,35.7262,25200.0
2010-02-23 10:15:00,50.41,50.49,50.33,50.42,26400.0,35.7262,35.7829,35.6695,35.7333,26400.0
2010-02-23 10:20:00,50.43,50.47,50.24,50.29,64300.0,35.7403,35.7687,35.6057,35.6411,64300.0
2010-02-23 10:25:00,50.28,50.35,50.26,50.31,44300.0,35.634,35.6836,35.6199,35.6553,44300.0
2010-02-23 10:30:00,50.32,50.33,50.18,50.24,17200.0,35.6624,35.6695,35.5632,35.6057,17200.0
2010-02-23 10:35:00,50.24,50.31,50.2,50.29,11900.0,35.6057,35.6553,35.5773,35.6411,11900.0
2010-02-23 10:40:00,50.32,50.41,50.25,50.38,17500.0,35.6624,35.7262,35.6128,35.7049,17500.0
2010-02-23 10:45:00,50.39,50.42,50.35,50.37,15100.0,35.712,35.7333,35.6836,35.6978,15100.0
2010-02-23 10:50:00,50.36,50.38,50.3,50.31,19200.0,35.6907,35.7049,35.6482,35.6553,19200.0
2010-02-23 10:55:00,50.28,50.36,50.25,50.3,16500.0,35.634,35.6907,35.6128,35.6482,16500.0
2010-02-23 11:00:00,50.3,50.45,50.26,50.44,29600.0,35.6482,35.7545,35.6199,35.7474,29600.0
2010-02-23 11:05:00,50.4,50.4,50.32,50.39,11600.0,35.7191,35.7191,35.6624,35.712,11600.0
2010-02-23 11:10:00,50.4,50.45,50.38,50.41,13700.0,35.7191,35.7545,35.7049,35.7262,13700.0
2010-02-23 11:15:00,50.39,50.45,50.38,50.43,15600.0,35.712,35.7545,35.7049,35.7403,15600.0
2010-02-23 11:20:00,50.44,50.48,50.4,50.4,25800.0,35.7474,35.7758,35.7191,35.7191,25800.0
2010-02-23 11:25:00,50.41,50.45,50.36,50.42,8700.0,35.7262,35.7545,35.6907,35.7333,8700.0
2010-02-23 11:30:00,50.44,50.5,50.4,50.5,11100.0,35.7474,35.79,35.7191,35.79,11100.0
2010-02-23 11:35:00,50.5,50.53,50.48,50.5,8600.0,35.79,35.8112,35.7758,35.79,8600.0
2010-02-23 11:40:00,50.47,50.49,50.41,50.42,10300.0,35.7687,35.7829,35.7262,35.7333,10300.0
2010-02-23 11:45:00,50.4,50.51,50.38,50.51,13600.0,35.7191,35.797,35.7049,35.797,13600.0
2010-02-23 11:50:00,50.51,50.52,50.42,50.5,12900.0,35.797,35.8041,35.7333,35.79,12900.0
2010-02-23 11:55:00,50.51,50.52,50.43,50.46,14900.0,35.797,35.8041,35.7403,35.7616,14900.0
2010-02-23 12:00:00,50.47,50.48,50.41,50.41,12300.0,35.7687,35.7758,35.7262,35.7262,12300.0
2010-02-23 12:05:00,50.41,50.45,50.39,50.42,10700.0,35.7262,35.7545,35.712,35.7333,10700.0
2010-02-23 12:10:00,50.43,50.45,50.4,50.42,12100.0,35.7403,35.7545,35.7191,35.7333,12100.0
2010-02-23 12:15:00,50.42,50.42,50.35,50.36,9700.0,35.7333,35.7333,35.6836,35.6907,9700.0
2010-02-23 12:20:00,50.34,50.38,50.28,50.29,20000.0,35.6766,35.7049,35.634,35.6411,20000.0
2010-02-23 12:25:00,50.31,50.33,50.27,50.32,7700.0,35.6553,35.6695,35.627,35.6624,7700.0
2010-02-23 12:30:00,50.32,50.41,50.32,50.39,10900.0,35.6624,35.7262,35.6624,35.712,10900.0
2010-02-23 12:35:00,50.4,50.4,50.3,50.35,8200.0,35.7191,35.7191,35.6482,35.6836,8200.0
2010-02-23 12:40:00,50.35,50.36,50.27,50.34,12800.0,35.6836,35.6907,35.627,35.6766,12800.0
2010-02-23 12:45:00,50.34,50.39,50.28,50.39,10300.0,35.6766,35.712,35.634,35.712,10300.0
2010-02-23 12:50:00,50.38,50.43,50.34,50.41,12800.0,35.7049,35.7403,35.6766,35.7262,12800.0
2010-02-23 12:55:00,50.41,50.44,50.36,50.44,161800.0,35.7262,35.7474,35.6907,35.7474,161800.0
2010-02-23 13:00:00,50.43,50.47,50.4,50.4,9800.0,35.7403,35.7687,35.7191,35.7191,9800.0
2010-02-23 13:05:00,50.39,50.42,50.34,50.41,8900.0,35.712,35.7333,35.6766,35.7262,8900.0
2010-02-23 13:10:00,50.43,50.47,50.4,50.4,4900.0,35.7403,35.7687,35.7191,35.7191,4900.0
2010-02-23 13:15:00,50.4,50.42,50.38,50.41,8700.0,35.7191,35.7333,35.7049,35.7262,8700.0
2010-02-23 13:20:00,50.42,50.49,50.42,50.49,11500.0,35.7333,35.7829,35.7333,35.7829,11500.0
2010-02-23 13:25:00,50.48,50.59,50.48,50.55,21900.0,35.7758,35.8537,35.7758,35.8254,21900.0
2010-02-23 13:30:00,50.54,50.56,50.5,50.51,17500.0,35.8183,35.8325,35.79,35.797,17500.0
2010-02-23 13:35:00,50.49,50.49,50.44,50.48,12500.0,35.7829,35.7829,35.7474,35.7758,12500.0
2010-02-23 13:40:00,50.49,50.5,50.38,50.41,30200.0,35.7829,35.79,35.7049,35.7262,30200.0
2010-02-23 13:45:00,50.41,50.44,50.31,50.43,22100.0,35.7262,35.7474,35.6553,35.7403,22100.0
2010-02-23 13:50:00,50.45,50.5,50.43,50.49,13100.0,35.7545,35.79,35.7403,35.7829,13100.0
2010-02-23 13:55:00,50.48,50.52,50.48,50.5,12900.0,35.7758,35.8041,35.7758,35.79,12900.0
2010-02-23 14:00:00,50.51,50.51,50.41,50.44,15800.0,35.797,35.797,35.7262,35.7474,15800.0
2010-02-23 14:05:00,50.42,50.46,50.37,50.45,9000.0,35.7333,35.7616,35.6978,35.7545,9000.0
2010-02-23 14:10:00,50.44,50.46,50.41,50.43,16300.0,35.7474,35.7616,35.7262,35.7403,16300.0
2010-02-23 14:15:00,50.41,50.44,50.38,50.38,17900.0,35.7262,35.7474,35.7049,35.7049,17900.0
2010-02-23 14:20:00,50.38,50.41,50.34,50.4,18600.0,35.7049,35.7262,35.6766,35.7191,18600.0
2010-02-23 14:25:00,50.4,50.45,50.4,50.45,26100.0,35.7191,35.7545,35.7191,35.7545,26100.0
2010-02-23 14:30:00,50.46,50.5,50.43,50.5,29600.0,35.7616,35.79,35.7403,35.79,29600.0
2010-02-23 14:35:00,50.5,50.6,50.48,50.6,24300.0,35.79,35.8608,35.7758,35.8608,24300.0
2010-02-23 14:40:00,50.59,50.65,50.58,50.61,39400.0,35.8537,35.8963,35.8467,35.8679,39400.0
2010-02-23 14:45:00,50.61,50.64,50.59,50.61,20700.0,35.8679,35.8892,35.8537,35.8679,20700.0
2010-02-23 14:50:00,50.61,50.63,50.59,50.62,25100.0,35.8679,35.8821,35.8537,35.875,25100.0
2010-02-23 14:55:00,50.62,50.63,50.58,50.59,14800.0,35.875,35.8821,35.8467,35.8537,14800.0
2010-02-23 15:00:00,50.6,50.63,50.59,50.61,24300.0,35.8608,35.8821,35.8537,35.8679,24300.0
2010-02-23 15:05:00,50.61,50.66,50.61,50.65,29600.0,35.8679,35.9033,35.8679,35.8963,29600.0
2010-02-23 15:10:00,50.65,50.71,50.64,50.71,22900.0,35.8963,35.9388,35.8892,35.9388,22900.0
2010-02-23 15:15:00,50.7,50.76,50.68,50.75,24500.0,35.9317,35.9742,35.9175,35.9671,24500.0
2010-02-23 15:20:00,50.75,50.76,50.68,50.69,12900.0,35.9671,35.9742,35.9175,35.9246,12900.0
2010-02-23 15:25:00,50.68,50.72,50.67,50.72,15700.0,35.9175,35.9459,35.9104,35.9459,15700.0
2010-02-23 15:30:00,50.73,50.74,50.68,50.7,29600.0,35.953,35.96,35.9175,35.9317,29600.0
2010-02-23 15:35:00,50.69,50.79,50.69,50.75,23500.0,35.9246,35.9955,35.9246,35.9671,23500.0
2010-02-23 15:40:00,50.77,50.78,50.68,50.71,48000.0,35.9813,35.9884,35.9175,35.9388,48000.0
2010-02-23 15:45:00,50.71,50.74,50.67,50.69,46300.0,35.9388,35.96,35.9104,35.9246,46300.0
2010-02-23 15:50:00,50.68,50.69,50.59,50.59,99300.0,35.9175,35.9246,35.8537,35.8537,99300.0
2010-02-23 15:55:00,50.6,50.68,50.55,50.68,173800.0,35.8608,35.9175,35.8254,35.9175,173800.0
2010-02-24 09:30:00,50.83,50.87,50.69,50.76,42200.0,36.0238,36.0522,35.9246,35.9742,42200.0
2010-02-24 09:35:00,50.77,50.85,50.72,50.82,20900.0,35.9813,36.038,35.9459,36.0167,20900.0
2010-02-24 09:40:00,50.83,50.83,50.74,50.79,14800.0,36.0238,36.0238,35.96,35.9955,14800.0
2010-02-24 09:45:00,50.79,50.99,50.79,50.99,20000.0,35.9955,36.1372,35.9955,36.1372,20000.0
2010-02-24 09:50:00,51.0,51.09,50.99,51.05,11300.0,36.1443,36.2081,36.1372,36.1797,11300.0
2010-02-24 09:55:00,51.05,51.09,50.98,50.99,9700.0,36.1797,36.2081,36.1301,36.1372,9700.0
2010-02-24 10:00:00,50.99,51.06,50.69,50.9,29400.0,36.1372,36.1868,35.9246,36.0734,29400.0
2010-02-24 10:05:00,50.86,50.89,50.68,50.68,20800.0,36.0451,36.0664,35.9175,35.9175,20800.0
2010-02-24 10:10:00,50.68,50.81,50.63,50.76,22400.0,35.9175,36.0097,35.8821,35.9742,22400.0
2010-02-24 10:15:00,50.77,50.77,50.66,50.74,33400.0,35.9813,35.9813,35.9033,35.96,33400.0
2010-02-24 10:20:00,50.74,50.74,50.57,50.66,20300.0,35.96,35.96,35.8396,35.9033,20300.0
2010-02-24 10:25:00,50.7,50.76,50.69,50.72,11800.0,35.9317,35.9742,35.9246,35.9459,11800.0
2010-02-24 10:30:00,50.72,50.82,50.55,50.79,17000.0,35.9459,36.0167,35.8254,35.9955,17000.0
2010-02-24 10:35:00,50.76,50.95,50.76,50.92,14100.0,35.9742,36.1089,35.9742,36.0876,14100.0
2010-02-24 10:40:00,50.93,50.95,50.76,50.77,33000.0,36.0947,36.1089,35.9742,35.9813,33000.0
2010-02-24 10:45:00,50.77,51.08,50.76,51.07,26500.0,35.9813,36.201,35.9742,36.1939,26500.0
2010-02-24 10:50:00,51.06,51.06,50.97,50.98,18000.0,36.1868,36.1868,36.1231,36.1301,18000.0
2010-02-24 10:55:00,50.99,50.99,50.87,50.9,7500.0,36.1372,36.1372,36.0522,36.0734,7500.0
2010-02-24 11:00:00,50.9,51.01,50.89,51.01,5900.0,36.0734,36.1514,36.0664,36.1514,5900.0
2010-02-24 11:05:00,51.0,51.03,50.89,50.91,13800.0,36.1443,36.1656,36.0664,36.0805,13800.0
2010-02-24 11:10:00,50.92,50.92,50.84,50.84,5600.0,36.0876,36.0876,36.0309,36.0309,5600.0
2010-02-24 11:15:00,50.82,50.83,50.77,50.77,4500.0,36.0167,36.0238,35.9813,35.9813,4500.0
2010-02-24 11:20:00,50.78,50.81,50.76,50.81,11200.0,35.9884,36.0097,35.9742,36.0097,11200.0
2010-02-24 11:25:00,50.82,50.84,50.74,50.83,8800.0,36.0167,36.0309,35.96,36.0238,8800.0
2010-02-24 11:30:00,50.83,50.95,50.83,50.94,7500.0,36.0238,36.1089,36.0238,36.1018,7500.0
2010-02-24 11:35:00,50.93,50.93,50.83,50.84,6300.0,36.0947,36.0947,36.0238,36.0309,6300.0
2010-02-24 11:40:00,50.84,50.84,50.74,50.75,18700.0,36.0309,36.0309,35.96,35.9671,18700.0
2010-02-24 11:45:00,50.75,50.8,50.75,50.8,12000.0,35.9671,36.0026,35.9671,36.0026,12000.0
2010-02-24 11:50:00,50.8,50.86,50.8,50.85,10500.0,36.0026,36.0451,36.0026,36.038,10500.0
2010-02-24 11:55:00,50.85,50.95,50.85,50.95,4700.0,36.038,36.1089,36.038,36.1089,4700.0
2010-02-24 12:00:00,50.95,50.95,50.87,50.92,14200.0,36.1089,36.1089,36.0522,36.0876,14200.0
2010-02-24 12:05:00,50.91,50.92,50.86,50.88,9800.0,36.0805,36.0876,36.0451,36.0593,9800.0
2010-02-24 12:10:00,50.87,50.89,50.85,50.89,3800.0,36.0522,36.0664,36.038,36.0664,3800.0
2010-02-24 12:15:00,50.87,50.9,50.83,50.9,8400.0,36.0522,36.0734,36.0238,36.0734,8400.0
2010-02-24 12:20:00,50.9,50.92,50.87,50.92,5100.0,36.0734,36.0876,36.0522,36.0876,5100.0
2010-02-24 12:25:00,50.93,50.95,50.82,50.82,8300.0,36.0947,36.1089,36.0167,36.0167,8300.0
2010-02-24 12:30:00,50.85,50.91,50.85,50.9,9600.0,36.038,36.0805,36.038,36.0734,9600.0
2010-02-24 12:35:00,50.87,50.9,50.86,50.86,13600.0,36.0522,36.0734,36.0451,36.0451,13600.0
2010-02-24 12:40:00,50.87,50.89,50.84,50.88,13500.0,36.0522,36.0664,36.0309,36.0593,13500.0
2010-02-24 12:45:00,50.89,50.9,50.87,50.88,7300.0,36.0664,36.0734,36.0522,36.0593,7300.0
2010-02-24 12:50:00,50.88,50.91,50.85,50.88,19100.0,36.0593,36.0805,36.038,36.0593,19100.0
2010-02-24 12:55:00,50.87,50.89,50.85,50.86,14900.0,36.0522,36.0664,36.038,36.0451,14900.0
2010-02-24 13:00:00,50.86,50.9,50.84,50.9,25500.0,36.0451,36.0734,36.0309,36.0734,25500.0
2010-02-24 13:05:00,50.89,50.91,50.86,50.86,26100.0,36.0664,36.0805,36.0451,36.0451,26100.0
2010-02-24 13:10:00,50.85,50.87,50.82,50.86,17900.0,36.038,36.0522,36.0167,36.0451,17900.0
2010-02-24 13:15:00,50.87,50.99,50.87,50.95,17200.0,36.0522,36.1372,36.0522,36.1089,17200.0
2010-02-24 13:20:00,50.93,50.95,50.9,50.9,8700.0,36.0947,36.1089,36.0734,36.0734,8700.0
2010-02-24 13:25:00,50.92,50.99,50.9,50.97,8700.0,36.0876,36.1372,36.0734,36.1231,8700.0
2010-02-24 13:30:00,50.96,50.97,50.91,50.91,11100.0,36.116,36.1231,36.0805,36.0805,11100.0
2010-02-24 13:35:00,50.91,50.94,50.9,50.94,7600.0,36.0805,36.1018,36.0734,36.1018,7600.0
2010-02-24 13:40:00,50.94,50.95,50.9,50.91,12600.0,36.1018,36.1089,36.0734,36.0805,12600.0
2010-02-24 13:45:00,50.91,50.93,50.89,50.9,12200.0,36.0805,36.0947,36.0664,36.0734,12200.0
2010-02-24 13:50:00,50.9,50.93,50.88,50.92,10600.0,36.0734,36.0947,36.0593,36.0876,10600.0
2010-02-24 13:55:00,50.92,50.92,50.9,50.91,8000.0,36.0876,36.0876,36.0734,36.0805,8000.0
2010-02-24 14:00:00,50.91,50.94,50.89,50.89,12000.0,36.0805,36.1018,36.0664,36.0664,12000.0
2010-02-24 14:05:00,50.89,50.93,50.89,50.89,14400.0,36.0664,36.0947,36.0664,36.0664,14400.0
2010-02-24 14:10:00,50.89,50.91,50.87,50.89,10700.0,36.0664,36.0805,36.0522,36.0664,10700.0
2010-02-24 14:15:00,50.88,50.91,50.88,50.89,16700.0,36.0593,36.0805,36.0593,36.0664,16700.0
2010-02-24 14:20:00,50.89,50.91,50.88,50.9,18400.0,36.0664,36.0805,36.0593,36.0734,18400.0
2010-02-24 14:25:00,50.9,50.95,50.88,50.9,26200.0,36.0734,36.1089,36.0593,36.0734,26200.0
2010-02-24 14:30:00,50.9,50.9,50.8,50.88,46100.0,36.0734,36.0734,36.0026,36.0593,46100.0
2010-02-24 14:35:00,50.87,50.88,50.78,50.78,83300.0,36.0522,36.0593,35.9884,35.9884,83300.0
2010-02-24 14:40:00,50.8,50.88,50.76,50.84,42900.0,36.0026,36.0593,35.9742,36.0309,42900.0
2010-02-24 14:45:00,50.83,50.87,50.82,50.85,28300.0,36.0238,36.0522,36.0167,36.038,28300.0
2010-02-24 14:50:00,50.85,50.87,50.83,50.85,24100.0,36.038,36.0522,36.0238,36.038,24100.0
2010-02-24 14:55:00,50.86,50.87,50.84,50.84,19200.0,36.0451,36.0522,36.0309,36.0309,19200.0
2010-02-24 15:00:00,50.85,50.9,50.83,50.88,30300.0,36.038,36.0734,36.0238,36.0593,30300.0
2010-02-24 15:05:00,50.87,50.9,50.85,50.86,17000.0,36.0522,36.0734,36.038,36.0451,17000.0
2010-02-24 15:10:00,50.85,50.94,50.84,50.91,46700.0,36.038,36.1018,36.0309,36.0805,46700.0
2010-02-24 15:15:00,50.91,50.94,50.88,50.91,28400.0,36.0805,36.1018,36.0593,36.0805,28400.0
2010-02-24 15:20:00,50.91,50.92,50.89,50.92,37100.0,36.0805,36.0876,36.0664,36.0876,37100.0
2010-02-24 15:25:00,50.92,50.94,50.87,50.88,24800.0,36.0876,36.1018,36.0522,36.0593,24800.0
2010-02-24 15:30:00,50.89,50.9,50.84,50.9,54200.0,36.0664,36.0734,36.0309,36.0734,54200.0
2010-02-24 15:35:00,50.91,50.97,50.91,50.95,45500.0,36.0805,36.1231,36.0805,36.1089,45500.0
2010-02-24 15:40:00,50.95,51.04,50.95,51.03,51600.0,36.1089,36.1727,36.1089,36.1656,51600.0
2010-02-24 15:45:00,51.03,51.09,51.02,51.04,34100.0,36.1656,36.2081,36.1585,36.1727,34100.0
2010-02-24 15:50:00,51.05,51.12,51.03,51.11,59200.0,36.1797,36.2294,36.1656,36.2223,59200.0
2010-02-24 15:55:00,51.1,51.16,51.09,51.11,72600.0,36.2152,36.2577,36.2081,36.2223,72600.0
2010-02-25 09:30:00,50.67,50.67,50.09,50.46,51700.0,35.9104,35.9104,35.4994,35.7616,51700.0
2010-02-25 09:35:00,50.44,50.6,50.32,50.6,57000.0,35.7474,35.8608,35.6624,35.8608,57000.0
2010-02-25 09:40:00,50.57,50.65,50.53,50.62,62700.0,35.8396,35.8963,35.8112,35.875,62700.0
2010-02-25 09:45:00,50.62,50.62,50.36,50.51,80400.0,35.875,35.875,35.6907,35.797,80400.0
2010-02-25 09:50:00,50.51,50.78,50.48,50.75,42500.0,35.797,35.9884,35.7758,35.9671,42500.0
2010-02-25 09:55:00,50.76,50.88,50.74,50.82,34000.0,35.9742,36.0593,35.96,36.0167,34000.0
2010-02-25 10:00:00,50.79,50.79,50.59,50.61,47300.0,35.9955,35.9955,35.8537,35.8679,47300.0
2010-02-25 10:05:00,50.61,50.63,50.42,50.42,41700.0,35.8679,35.8821,35.7333,35.7333,41700.0
2010-02-25 10:10:00,50.44,50.55,50.36,50.47,41800.0,35.7474,35.8254,35.6907,35.7687,41800.0
2010-02-25 10:15:00,50.48,50.68,50.48,50.65,65800.0,35.7758,35.9175,35.7758,35.8963,65800.0
2010-02-25 10:20:00,50.65,50.81,50.65,50.78,35200.0,35.8963,36.0097,35.8963,35.9884,35200.0
2010-02-25 10:25:00,50.77,50.92,50.7,50.89,26700.0,35.9813,36.0876,35.9317,36.0664,26700.0
2010-02-25 10:30:00,50.9,50.92,50.79,50.87,23400.0,36.0734,36.0876,35.9955,36.0522,23400.0
2010-02-25 10:35:00,50.87,50.88,50.75,50.8,39800.0,36.0522,36.0593,35.9671,36.0026,39800.0
2010-02-25 10:40:00,50.8,50.81,50.75,50.78,22600.0,36.0026,36.0097,35.9671,35.9884,22600.0
2010-02-25 10:45:00,50.79,51.0,50.79,50.93,28500.0,35.9955,36.1443,35.9955,36.0947,28500.0
2010-02-25 10:50:00,50.92,51.03,50.91,50.95,24200.0,36.0876,36.1656,36.0805,36.1089,24200.0
2010-02-25 10:55:00,50.95,51.07,50.95,50.97,35300.0,36.1089,36.1939,36.1089,36.1231,35300.0
2010-02-25 11:00:00,50.97,50.99,50.91,50.92,35600.0,36.1231,36.1372,36.0805,36.0876,35600.0
2010-02-25 11:05:00,50.91,50.94,50.87,50.9,23500.0,36.0805,36.1018,36.0522,36.0734,23500.0
2010-02-25 11:10:00,50.9,50.99,50.87,50.87,14100.0,36.0734,36.1372,36.0522,36.0522,14100.0
2010-02-25 11:15:00,50.87,50.88,50.75,50.75,15700.0,36.0522,36.0593,35.9671,35.9671,15700.0
2010-02-25 11:20:00,50.75,50.82,50.73,50.76,29900.0,35.9671,36.0167,35.953,35.9742,29900.0
2010-02-25 11:25:00,50.77,50.86,50.76,50.78,17600.0,35.9813,36.0451,35.9742,35.9884,17600.0
2010-02-25 11:30:00,50.76,50.77,50.57,50.62,23800.0,35.9742,35.9813,35.8396,35.875,23800.0
2010-02-25 11:35:00,50.62,50.62,50.58,50.59,17000.0,35.875,35.875,35.8467,35.8537,17000.0
2010-02-25 11:40:00,50.58,50.7,50.58,50.68,22900.0,35.8467,35.9317,35.8467,35.9175,22900.0
2010-02-25 11:45:00,50.68,50.71,50.64,50.66,30200.0,35.9175,35.9388,35.8892,35.9033,30200.0
2010-02-25 11:50:00,50.67,50.68,50.55,50.55,31800.0,35.9104,35.9175,35.8254,35.8254,31800.0
2010-02-25 11:55:00,50.55,50.63,50.52,50.62,17000.0,35.8254,35.8821,35.8041,35.875,17000.0
2010-02-25 12:00:00,50.64,50.72,50.62,50.71,15000.0,35.8892,35.9459,35.875,35.9388,15000.0
2010-02-25 12:05:00,50.72,50.78,50.71,50.77,15800.0,35.9459,35.9884,35.9388,35.9813,15800.0
2010-02-25 12:10:00,50.77,50.82,50.76,50.8,11600.0,35.9813,36.0167,35.9742,36.0026,11600.0
2010-02-25 12:15:00,50.79,50.87,50.79,50.81,9500.0,35.9955,36.0522,35.9955,36.0097,9500.0
2010-02-25 12:20:00,50.82,50.83,50.76,50.76,12400.0,36.0167,36.0238,35.9742,35.9742,12400.0
2010-02-25 12:25:00,50.76,50.78,50.71,50.75,21800.0,35.9742,35.9884,35.9388,35.9671,21800.0
2010-02-25 12:30:00,50.75,50.9,50.75,50.9,14500.0,35.9671,36.0734,35.9671,36.0734,14500.0
2010-02-25 12:35:00,50.9,50.97,50.89,50.94,12500.0,36.0734,36.1231,36.0664,36.1018,12500.0
2010-02-25 12:40:00,50.95,51.0,50.92,50.95,23800.0,36.1089,36.1443,36.0876,36.1089,23800.0
2010-02-25 12:45:00,50.94,50.95,50.92,50.94,11200.0,36.1018,36.1089,36.0876,36.1018,11200.0
2010-02-25 12:50:00,50.96,51.05,50.95,50.99,22300.0,36.116,36.1797,36.1089,36.1372,22300.0
2010-02-25 12:55:00,51.0,51.06,50.91,50.93,19100.0,36.1443,36.1868,36.0805,36.0947,19100.0
2010-02-25 13:00:00,50.92,50.96,50.92,50.92,15700.0,36.0876,36.116,36.0876,36.0876,15700.0
2010-02-25 13:05:00,50.91,50.92,50.84,50.84,9400.0,36.0805,36.0876,36.0309,36.0309,9400.0
2010-02-25 13:10:00,50.82,50.87,50.78,50.87,14100.0,36.0167,36.0522,35.9884,36.0522,14100.0
2010-02-25 13:15:00,50.87,50.9,50.81,50.9,16300.0,36.0522,36.0734,36.0097,36.0734,16300.0
2010-02-25 13:20:00,50.91,50.99,50.91,50.97,13800.0,36.0805,36.1372,36.0805,36.1231,13800.0
2010-02-25 13:25:00,50.97,50.99,50.9,50.9,14800.0,36.1231,36.1372,36.0734,36.0734,14800.0
2010-02-25 13:30:00,50.89,50.95,50.87,50.94,8600.0,36.0664,36.1089,36.0522,36.1018,8600.0
2010-02-25 13:35:00,50.94,50.98,50.9,50.97,11400.0,36.1018,36.1301,36.0734,36.1231,11400.0
2010-02-25 13:40:00,51.0,51.04,50.96,50.99,13100.0,36.1443,36.1727,36.116,36.1372,13100.0
2010-02-25 13:45:00,50.99,51.22,50.99,51.16,17500.0,36.1372,36.3002,36.1372,36.2577,17500.0
2010-02-25 13:50:00,51.17,51.26,51.16,51.22,13700.0,36.2648,36.3286,36.2577,36.3002,13700.0
2010-02-25 13:55:00,51.23,51.4,51.22,51.36,31900.0,36.3073,36.4278,36.3002,36.3994,31900.0
2010-02-25 14:00:00,51.38,51.49,51.38,51.45,46300.0,36.4136,36.4916,36.4136,36.4632,46300.0
2010-02-25 14:05:00,51.45,51.47,51.29,51.29,22300.0,36.4632,36.4774,36.3498,36.3498,22300.0
2010-02-25 14:10:00,51.28,51.31,51.25,51.3,27300.0,36.3428,36.364,36.3215,36.3569,27300.0
2010-02-25 14:15:00,51.3,51.31,51.26,51.3,20000.0,36.3569,36.364,36.3286,36.3569,20000.0
2010-02-25 14:20:00,51.3,51.4,51.3,51.36,20100.0,36.3569,36.4278,36.3569,36.3994,20100.0
2010-02-25 14:25:00,51.34,51.42,51.19,51.32,25800.0,36.3853,36.442,36.279,36.3711,25800.0
2010-02-25 14:30:00,51.33,51.4,51.27,51.38,32300.0,36.3782,36.4278,36.3357,36.4136,32300.0
2010-02-25 14:35:00,51.38,51.39,51.25,51.25,17400.0,36.4136,36.4207,36.3215,36.3215,17400.0
2010-02-25 14:40:00,51.25,51.34,51.25,51.3,20100.0,36.3215,36.3853,36.3215,36.3569,20100.0
2010-02-25 14:45:00,51.31,51.42,51.3,51.3,27800.0,36.364,36.442,36.3569,36.3569,27800.0
2010-02-25 14:50:00,51.33,51.4,51.3,51.38,20800.0,36.3782,36.4278,36.3569,36.4136,20800.0
2010-02-25 14:55:00,51.38,51.43,51.36,51.38,20600.0,36.4136,36.4491,36.3994,36.4136,20600.0
2010-02-25 15:00:00,51.38,51.45,51.35,51.42,27500.0,36.4136,36.4632,36.3924,36.442,27500.0
2010-02-25 15:05:00,51.42,51.56,51.42,51.52,106300.0,36.442,36.5412,36.442,36.5128,106300.0
2010-02-25 15:10:00,51.52,51.54,51.41,51.5,45800.0,36.5128,36.527,36.4349,36.4987,45800.0
2010-02-25 15:15:00,51.48,51.49,51.34,51.34,22700.0,36.4845,36.4916,36.3853,36.3853,22700.0
2010-02-25 15:20:00,51.34,51.44,51.3,51.38,28900.0,36.3853,36.4561,36.3569,36.4136,28900.0
2010-02-25 15:25:00,51.39,51.51,51.38,51.5,23600.0,36.4207,36.5058,36.4136,36.4987,23600.0
2010-02-25 15:30:00,51.5,51.63,51.43,51.6,32400.0,36.4987,36.5908,36.4491,36.5695,32400.0
2010-02-25 15:35:00,51.6,51.63,51.55,51.56,44300.0,36.5695,36.5908,36.5341,36.5412,44300.0
2010-02-25 15:40:00,51.57,51.74,51.52,51.65,78000.0,36.5483,36.6688,36.5128,36.605,78000.0
2010-02-25 15:45:00,51.66,51.72,51.62,51.63,54300.0,36.6121,36.6546,36.5837,36.5908,54300.0
2010-02-25 15:50:00,51.63,51.64,51.48,51.61,59500.0,36.5908,36.5979,36.4845,36.5766,59500.0
2010-02-25 15:55:00,51.6,51.72,51.59,51.7,107200.0,36.5695,36.6546,36.5625,36.6404,107200.0
2010-02-26 09:30:00,51.63,51.63,51.29,51.33,37700.0,36.5908,36.5908,36.3498,36.3782,37700.0
2010-02-26 09:35:00,51.3,51.47,51.3,51.41,34000.0,36.3569,36.4774,36.3569,36.4349,34000.0
2010-02-26 09:40:00,51.4,51.6,51.32,51.56,48100.0,36.4278,36.5695,36.3711,36.5412,48100.0
2010-02-26 09:45:00,51.54,51.56,51.39,51.43,32400.0,36.527,36.5412,36.4207,36.4491,32400.0
2010-02-26 09:50:00,51.43,51.48,51.33,51.42,70600.0,36.4491,36.4845,36.3782,36.442,70600.0
2010-02-26 09:55:00,51.42,51.63,51.38,51.42,29200.0,36.442,36.5908,36.4136,36.442,29200.0
2010-02-26 10:00:00,51.39,51.39,51.09,51.11,60300.0,36.4207,36.4207,36.2081,36.2223,60300.0
2010-02-26 10:05:00,51.16,51.34,51.04,51.31,34500.0,36.2577,36.3853,36.1727,36.364,34500.0
2010-02-26 10:10:00,51.3,51.44,51.28,51.35,46700.0,36.3569,36.4561,36.3428,36.3924,46700.0
2010-02-26 10:15:00,51.35,51.45,51.29,51.36,13200.0,36.3924,36.4632,36.3498,36.3994,13200.0
2010-02-26 10:20:00,51.36,51.48,51.34,51.44,28200.0,36.3994,36.4845,36.3853,36.4561,28200.0
2010-02-26 10:25:00,51.42,51.43,51.28,51.34,15500.0,36.442,36.4491,36.3428,36.3853,15500.0
2010-02-26 10:30:00,51.32,51.51,51.32,51.37,14200.0,36.3711,36.5058,36.3711,36.4065,14200.0
2010-02-26 10:35:00,51.37,51.63,51.34,51.58,24700.0,36.4065,36.5908,36.3853,36.5554,24700.0
2010-02-26 10:40:00,51.58,51.6,51.48,51.52,15800.0,36.5554,36.5695,36.4845,36.5128,15800.0
2010-02-26 10:45:00,51.52,51.54,51.31,51.31,12500.0,36.5128,36.527,36.364,36.364,12500.0
2010-02-26 10:50:00,51.32,51.53,51.32,51.48,18900.0,36.3711,36.5199,36.3711,36.4845,18900.0
2010-02-26 10:55:00,51.46,51.51,51.39,51.5,14000.0,36.4703,36.5058,36.4207,36.4987,14000.0
2010-02-26 11:00:00,51.5,51.57,51.47,51.5,14600.0,36.4987,36.5483,36.4774,36.4987,14600.0
2010-02-26 11:05:00,51.5,51.52,51.45,51.51,16900.0,36.4987,36.5128,36.4632,36.5058,16900.0
2010-02-26 11:10:00,51.5,51.55,51.49,51.52,11000.0,36.4987,36.5341,36.4916,36.5128,11000.0
2010-02-26 11:15:00,51.52,51.57,51.5,51.53,17400.0,36.5128,36.5483,36.4987,36.5199,17400.0
2010-02-26 11:20:00,51.52,51.52,51.42,51.42,10800.0,36.5128,36.5128,36.442,36.442,10800.0
2010-02-26 11:25:00,51.42,51.47,51.36,51.39,8700.0,36.442,36.4774,36.3994,36.4207,8700.0
2010-02-26 11:30:00,51.38,51.54,51.37,51.51,12500.0,36.4136,36.527,36.4065,36.5058,12500.0
2010-02-26 11:35:00,51.51,51.62,51.5,51.59,26600.0,36.5058,36.5837,36.4987,36.5625,26600.0
2010-02-26 11:40:00,51.6,51.63,51.56,51.61,16000.0,36.5695,36.5908,36.5412,36.5766,16000.0
2010-02-26 11:45:00,51.62,51.63,51.55,51.56,16200.0,36.5837,36.5908,36.5341,36.5412,16200.0
2010-02-26 11:50:00,51.56,51.59,51.53,51.55,13900.0,36.5412,36.5625,36.5199,36.5341,13900.0
2010-02-26 11:55:00,51.55,51.56,51.51,51.56,9500.0,36.5341,36.5412,36.5058,36.5412,9500.0
2010-02-26 12:00:00,51.57,51.61,51.54,51.6,27300.0,36.5483,36.5766,36.527,36.5695,27300.0
2010-02-26 12:05:00,51.61,51.65,51.61,51.61,17800.0,36.5766,36.605,36.5766,36.5766,17800.0
2010-02-26 12:10:00,51.59,51.61,51.52,51.6,17600.0,36.5625,36.5766,36.5128,36.5695,17600.0
2010-02-26 12:15:00,51.62,51.64,51.57,51.62,33100.0,36.5837,36.5979,36.5483,36.5837,33100.0
2010-02-26 12:20:00,51.62,51.62,51.58,51.58,12500.0,36.5837,36.5837,36.5554,36.5554,12500.0
2010-02-26 12:25:00,51.59,51.62,51.56,51.61,44400.0,36.5625,36.5837,36.5412,36.5766,44400.0
2010-02-26 12:30:00,51.62,51.62,51.56,51.6,19700.0,36.5837,36.5837,36.5412,36.5695,19700.0
2010-02-26 12:35:00,51.59,51.62,51.54,51.59,15200.0,36.5625,36.5837,36.527,36.5625,15200.0
2010-02-26 12:40:00,51.57,51.57,51.35,51.37,38500.0,36.5483,36.5483,36.3924,36.4065,38500.0
2010-02-26 12:45:00,51.38,51.41,51.37,51.38,26200.0,36.4136,36.4349,36.4065,36.4136,26200.0
2010-02-26 12:50:00,51.38,51.38,51.28,51.31,10300.0,36.4136,36.4136,36.3428,36.364,10300.0
2010-02-26 12:55:00,51.32,51.4,51.29,51.4,10800.0,36.3711,36.4278,36.3498,36.4278,10800.0
2010-02-26 13:00:00,51.38,51.4,51.35,51.35,20100.0,36.4136,36.4278,36.3924,36.3924,20100.0
2010-02-26 13:05:00,51.37,51.39,51.36,51.39,8100.0,36.4065,36.4207,36.3994,36.4207,8100.0
2010-02-26 13:10:00,51.4,51.42,51.39,51.42,6400.0,36.4278,36.442,36.4207,36.442,6400.0
2010-02-26 13:15:00,51.4,51.44,51.4,51.44,4500.0,36.4278,36.4561,36.4278,36.4561,4500.0
2010-02-26 13:20:00,51.44,51.49,51.44,51.49,32000.0,36.4561,36.4916,36.4561,36.4916,32000.0
2010-02-26 13:25:00,51.49,51.6,51.49,51.6,13200.0,36.4916,36.5695,36.4916,36.5695,13200.0
2010-02-26 13:30:00,51.59,51.65,51.56,51.61,25500.0,36.5625,36.605,36.5412,36.5766,25500.0
2010-02-26 13:35:00,51.62,51.62,51.58,51.6,10900.0,36.5837,36.5837,36.5554,36.5695,10900.0
2010-02-26 13:40:00,51.6,51.65,51.58,51.64,9200.0,36.5695,36.605,36.5554,36.5979,9200.0
2010-02-26 13:45:00,51.64,51.65,51.57,51.58,12500.0,36.5979,36.605,36.5483,36.5554,12500.0
2010-02-26 13:50:00,51.59,51.63,51.57,51.6,6200.0,36.5625,36.5908,36.5483,36.5695,6200.0
2010-02-26 13:55:00,51.59,51.63,51.59,51.6,7600.0,36.5625,36.5908,36.5625,36.5695,7600.0
2010-02-26 14:00:00,51.59,51.63,51.56,51.58,10100.0,36.5625,36.5908,36.5412,36.5554,10100.0
2010-02-26 14:05:00,51.56,51.61,51.5,51.5,48600.0,36.5412,36.5766,36.4987,36.4987,48600.0
2010-02-26 14:10:00,51.51,51.55,51.49,51.54,9300.0,36.5058,36.5341,36.4916,36.527,9300.0
2010-02-26 14:15:00,51.55,51.6,51.45,51.45,11800.0,36.5341,36.5695,36.4632,36.4632,11800.0
2010-02-26 14:20:00,51.45,51.53,51.43,51.53,11400.0,36.4632,36.5199,36.4491,36.5199,11400.0
2010-02-26 14:25:00,51.52,51.58,51.51,51.57,9500.0,36.5128,36.5554,36.5058,36.5483,9500.0
2010-02-26 14:30:00,51.56,51.56,51.53,51.53,8700.0,36.5412,36.5412,36.5199,36.5199,8700.0
2010-02-26 14:35:00,51.53,51.53,51.47,51.47,7100.0,36.5199,36.5199,36.4774,36.4774,7100.0
2010-02-26 14:40:00,51.48,51.51,51.47,51.51,13900.0,36.4845,36.5058,36.4774,36.5058,13900.0
2010-02-26 14:45:00,51.5,51.57,51.5,51.56,8700.0,36.4987,36.5483,36.4987,36.5412,8700.0
2010-02-26 14:50:00,51.56,51.56,51.48,51.52,19700.0,36.5412,36.5412,36.4845,36.5128,19700.0
2010-02-26 14:55:00,51.52,51.62,51.51,51.61,27800.0,36.5128,36.5837,36.5058,36.5766,27800.0
2010-02-26 15:00:00,51.61,51.61,51.56,51.58,22600.0,36.5766,36.5766,36.5412,36.5554,22600.0
2010-02-26 15:05:00,51.58,51.63,51.56,51.58,40900.0,36.5554,36.5908,36.5412,36.5554,40900.0
2010-02-26 15:10:00,51.59,51.71,51.57,51.65,69700.0,36.5625,36.6475,36.5483,36.605,69700.0
2010-02-26 15:15:00,51.65,51.67,51.6,51.65,41800.0,36.605,36.6191,36.5695,36.605,41800.0
2010-02-26 15:20:00,51.65,51.69,51.65,51.67,28600.0,36.605,36.6333,36.605,36.6191,28600.0
2010-02-26 15:25:00,51.67,51.73,51.6,51.63,35200.0,36.6191,36.6617,36.5695,36.5908,35200.0
2010-02-26 15:30:00,51.63,51.67,51.58,51.65,39000.0,36.5908,36.6191,36.5554,36.605,39000.0
2010-02-26 15:35:00,51.66,51.7,51.63,51.69,23500.0,36.6121,36.6404,36.5908,36.6333,23500.0
2010-02-26 15:40:00,51.67,51.71,51.62,51.69,66400.0,36.6191,36.6475,36.5837,36.6333,66400.0
2010-02-26 15:45:00,51.69,51.69,51.61,51.61,51400.0,36.6333,36.6333,36.5766,36.5766,51400.0
2010-02-26 15:50:00,51.61,51.69,51.58,51.61,171000.0,36.5766,36.6333,36.5554,36.5766,171000.0
2010-02-26 15:55:00,51.61,51.61,51.4,51.43,359000.0,36.5766,36.5766,36.4278,36.4491,359000.0
2010-03-01 09:30:00,52.57,52.58,52.3,52.39,114100.0,37.257,37.2641,37.0656,37.1294,114100.0
2010-03-01 09:35:00,52.39,52.56,52.2,52.45,92200.0,37.1294,37.2499,36.9948,37.1719,92200.0
2010-03-01 09:40:00,52.45,52.6,52.44,52.57,49300.0,37.1719,37.2783,37.1649,37.257,49300.0
2010-03-01 09:45:00,52.59,52.69,52.53,52.53,45600.0,37.2712,37.342,37.2286,37.2286,45600.0
2010-03-01 09:50:00,52.53,52.56,52.49,52.49,50300.0,37.2286,37.2499,37.2003,37.2003,50300.0
2010-03-01 09:55:00,52.48,52.63,52.48,52.61,36100.0,37.1932,37.2995,37.1932,37.2853,36100.0
2010-03-01 10:00:00,52.61,52.8,52.55,52.77,112100.0,37.2853,37.42,37.2428,37.3987,112100.0
2010-03-01 10:05:00,52.74,52.85,52.72,52.83,128100.0,37.3775,37.4554,37.3633,37.4413,128100.0
2010-03-01 10:10:00,52.81,52.86,52.75,52.83,40200.0,37.4271,37.4625,37.3846,37.4413,40200.0
2010-03-01 10:15:00,52.83,52.86,52.77,52.77,58000.0,37.4413,37.4625,37.3987,37.3987,58000.0
2010-03-01 10:20:00,52.78,52.8,52.67,52.77,29000.0,37.4058,37.42,37.3279,37.3987,29000.0
2010-03-01 10:25:00,52.77,52.77,52.71,52.73,38500.0,37.3987,37.3987,37.3562,37.3704,38500.0
2010-03-01 10:30:00,52.74,52.77,52.67,52.69,66900.0,37.3775,37.3987,37.3279,37.342,66900.0
2010-03-01 10:35:00,52.68,52.72,52.61,52.63,74100.0,37.3349,37.3633,37.2853,37.2995,74100.0
2010-03-01 10:40:00,52.6,52.72,52.6,52.71,48800.0,37.2783,37.3633,37.2783,37.3562,48800.0
2010-03-01 10:45:00,52.7,52.8,52.68,52.75,47800.0,37.3491,37.42,37.3349,37.3846,47800.0
2010-03-01 10:50:00,52.74,52.87,52.73,52.82,20600.0,37.3775,37.4696,37.3704,37.4342,20600.0
2010-03-01 10:55:00,52.81,52.86,52.71,52.71,30600.0,37.4271,37.4625,37.3562,37.3562,30600.0
2010-03-01 11:00:00,52.72,52.81,52.71,52.75,34300.0,37.3633,37.4271,37.3562,37.3846,34300.0
2010-03-01 11:05:00,52.75,52.97,52.74,52.96,29400.0,37.3846,37.5405,37.3775,37.5334,29400.0
2010-03-01 11:10:00,52.97,53.02,52.94,52.98,52100.0,37.5405,37.5759,37.5192,37.5476,52100.0
2010-03-01 11:15:00,52.96,53.06,52.96,53.03,35500.0,37.5334,37.6043,37.5334,37.583,35500.0
2010-03-01 11:20:00,53.02,53.02,52.91,52.95,15400.0,37.5759,37.5759,37.498,37.5263,15400.0
2010-03-01 11:25:00,52.94,52.95,52.9,52.93,10500.0,37.5192,37.5263,37.4909,37.5121,10500.0
2010-03-01 11:30:00,52.94,53.0,52.94,52.97,12600.0,37.5192,37.5617,37.5192,37.5405,12600.0
2010-03-01 11:35:00,52.95,52.98,52.85,52.85,14600.0,37.5263,37.5476,37.4554,37.4554,14600.0
2010-03-01 11:40:00,52.85,52.87,52.81,52.85,25500.0,37.4554,37.4696,37.4271,37.4554,25500.0
2010-03-01 11:45:00,52.85,52.87,52.83,52.85,22100.0,37.4554,37.4696,37.4413,37.4554,22100.0
2010-03-01 11:50:00,52.85,52.85,52.8,52.8,22700.0,37.4554,37.4554,37.42,37.42,22700.0
2010-03-01 11:55:00,52.8,52.85,52.8,52.83,23600.0,37.42,37.4554,37.42,37.4413,23600.0
2010-03-01 12:00:00,52.83,52.87,52.82,52.84,21700.0,37.4413,37.4696,37.4342,37.4483,21700.0
2010-03-01 12:05:00,52.83,52.92,52.82,52.87,8700.0,37.4413,37.505,37.4342,37.4696,8700.0
2010-03-01 12:10:00,52.87,52.87,52.81,52.81,7800.0,37.4696,37.4696,37.4271,37.4271,7800.0
2010-03-01 12:15:00,52.79,52.8,52.76,52.77,7200.0,37.4129,37.42,37.3916,37.3987,7200.0
2010-03-01 12:20:00,52.76,52.77,52.68,52.68,9800.0,37.3916,37.3987,37.3349,37.3349,9800.0
2010-03-01 12:25:00,52.67,52.73,52.67,52.71,11300.0,37.3279,37.3704,37.3279,37.3562,11300.0
2010-03-01 12:30:00,52.7,52.73,52.69,52.71,16400.0,37.3491,37.3704,37.342,37.3562,16400.0
2010-03-01 12:35:00,52.7,52.7,52.68,52.68,8900.0,37.3491,37.3491,37.3349,37.3349,8900.0
2010-03-01 12:40:00,52.69,52.74,52.69,52.74,10400.0,37.342,37.3775,37.342,37.3775,10400.0
2010-03-01 12:45:00,52.74,52.75,52.71,52.72,9500.0,37.3775,37.3846,37.3562,37.3633,9500.0
2010-03-01 12:50:00,52.71,52.71,52.66,52.68,17300.0,37.3562,37.3562,37.3208,37.3349,17300.0
2010-03-01 12:55:00,52.66,52.67,52.56,52.59,22500.0,37.3208,37.3279,37.2499,37.2712,22500.0
2010-03-01 13:00:00,52.6,52.62,52.53,52.54,11000.0,37.2783,37.2924,37.2286,37.2357,11000.0
2010-03-01 13:05:00,52.53,52.54,52.48,52.52,17700.0,37.2286,37.2357,37.1932,37.2216,17700.0
2010-03-01 13:10:00,52.53,52.57,52.49,52.55,37100.0,37.2286,37.257,37.2003,37.2428,37100.0
2010-03-01 13:15:00,52.54,52.54,52.47,52.5,17700.0,37.2357,37.2357,37.1861,37.2074,17700.0
2010-03-01 13:20:00,52.5,52.51,52.45,52.47,15000.0,37.2074,37.2145,37.1719,37.1861,15000.0
2010-03-01 13:25:00,52.47,52.5,52.44,52.5,11600.0,37.1861,37.2074,37.1649,37.2074,11600.0
2010-03-01 13:30:00,52.5,52.5,52.47,52.47,10700.0,37.2074,37.2074,37.1861,37.1861,10700.0
2010-03-01 13:35:00,52.49,52.52,52.47,52.47,11800.0,37.2003,37.2216,37.1861,37.1861,11800.0
2010-03-01 13:40:00,52.48,52.51,52.47,52.5,13900.0,37.1932,37.2145,37.1861,37.2074,13900.0
2010-03-01 13:45:00,52.51,52.53,52.49,52.51,8300.0,37.2145,37.2286,37.2003,37.2145,8300.0
2010-03-01 13:50:00,52.52,52.53,52.48,52.51,24700.0,37.2216,37.2286,37.1932,37.2145,24700.0
2010-03-01 13:55:00,52.52,52.56,52.51,52.55,41800.0,37.2216,37.2499,37.2145,37.2428,41800.0
2010-03-01 14:00:00,52.55,52.55,52.52,52.53,26200.0,37.2428,37.2428,37.2216,37.2286,26200.0
2010-03-01 14:05:00,52.54,52.62,52.54,52.62,25400.0,37.2357,37.2924,37.2357,37.2924,25400.0
2010-03-01 14:10:00,52.62,52.65,52.58,52.6,32300.0,37.2924,37.3137,37.2641,37.2783,32300.0
2010-03-01 14:15:00,52.6,52.68,52.6,52.63,40500.0,37.2783,37.3349,37.2783,37.2995,40500.0
2010-03-01 14:20:00,52.62,52.62,52.58,52.58,19600.0,37.2924,37.2924,37.2641,37.2641,19600.0
2010-03-01 14:25:00,52.58,52.61,52.58,52.58,17500.0,37.2641,37.2853,37.2641,37.2641,17500.0
2010-03-01 14:30:00,52.58,52.61,52.51,52.52,19500.0,37.2641,37.2853,37.2145,37.2216,19500.0
2010-03-01 14:35:00,52.52,52.53,52.49,52.49,24800.0,37.2216,37.2286,37.2003,37.2003,24800.0
2010-03-01 14:40:00,52.5,52.58,52.49,52.56,12900.0,37.2074,37.2641,37.2003,37.2499,12900.0
2010-03-01 14:45:00,52.55,52.56,52.51,52.53,24800.0,37.2428,37.2499,37.2145,37.2286,24800.0
2010-03-01 14:50:00,52.54,52.6,52.53,52.6,13900.0,37.2357,37.2783,37.2286,37.2783,13900.0
2010-03-01 14:55:00,52.61,52.63,52.57,52.6,13100.0,37.2853,37.2995,37.257,37.2783,13100.0
2010-03-01 15:00:00,52.6,52.61,52.55,52.6,38200.0,37.2783,37.2853,37.2428,37.2783,38200.0
2010-03-01 15:05:00,52.6,52.61,52.58,52.59,48500.0,37.2783,37.2853,37.2641,37.2712,48500.0
2010-03-01 15:10:00,52.59,52.66,52.55,52.55,19000.0,37.2712,37.3208,37.2428,37.2428,19000.0
2010-03-01 15:15:00,52.55,52.63,52.55,52.61,20300.0,37.2428,37.2995,37.2428,37.2853,20300.0
2010-03-01 15:20:00,52.61,52.68,52.6,52.64,28500.0,37.2853,37.3349,37.2783,37.3066,28500.0
2010-03-01 15:25:00,52.64,52.68,52.61,52.63,39200.0,37.3066,37.3349,37.2853,37.2995,39200.0
2010-03-01 15:30:00,52.63,52.68,52.63,52.65,37700.0,37.2995,37.3349,37.2995,37.3137,37700.0
2010-03-01 15:35:00,52.66,52.7,52.64,52.69,50400.0,37.3208,37.3491,37.3066,37.342,50400.0
2010-03-01 15:40:00,52.69,52.69,52.57,52.65,48200.0,37.342,37.342,37.257,37.3137,48200.0
2010-03-01 15:45:00,52.64,52.64,52.57,52.57,53000.0,37.3066,37.3066,37.257,37.257,53000.0
2010-03-01 15:50:00,52.58,52.64,52.57,52.61,125900.0,37.2641,37.3066,37.257,37.2853,125900.0
2010-03-01 15:55:00,52.62,52.66,52.6,52.64,169200.0,37.2924,37.3208,37.2783,37.3066,169200.0
2010-03-02 09:30:00,53.02,53.1,52.94,53.06,44900.0,37.5759,37.6326,37.5192,37.6043,44900.0
2010-03-02 09:35:00,53.05,53.1,52.9,53.01,26300.0,37.5972,37.6326,37.4909,37.5688,26300.0
2010-03-02 09:40:00,52.98,53.0,52.9,52.91,12300.0,37.5476,37.5617,37.4909,37.498,12300.0
2010-03-02 09:45:00,52.91,53.01,52.9,52.91,22200.0,37.498,37.5688,37.4909,37.498,22200.0
2010-03-02 09:50:00,52.91,52.92,52.69,52.83,19600.0,37.498,37.505,37.342,37.4413,19600.0
2010-03-02 09:55:00,52.81,52.95,52.81,52.86,21000.0,37.4271,37.5263,37.4271,37.4625,21000.0
2010-03-02 10:00:00,52.89,52.98,52.81,52.86,16500.0,37.4838,37.5476,37.4271,37.4625,16500.0
2010-03-02 10:05:00,52.87,52.87,52.7,52.74,11500.0,37.4696,37.4696,37.3491,37.3775,11500.0
2010-03-02 10:10:00,52.72,52.72,52.59,52.59,22800.0,37.3633,37.3633,37.2712,37.2712,22800.0
2010-03-02 10:15:00,52.59,52.71,52.58,52.62,23600.0,37.2712,37.3562,37.2641,37.2924,23600.0
2010-03-02 10:20:00,52.62,52.73,52.62,52.7,14100.0,37.2924,37.3704,37.2924,37.3491,14100.0
2010-03-02 10:25:00,52.69,52.74,52.68,52.7,9200.0,37.342,37.3775,37.3349,37.3491,9200.0
2010-03-02 10:30:00,52.72,52.75,52.64,52.7,24300.0,37.3633,37.3846,37.3066,37.3491,24300.0
2010-03-02 10:35:00,52.69,52.86,52.68,52.84,18000.0,37.342,37.4625,37.3349,37.4483,18000.0
2010-03-02 10:40:00,52.84,52.89,52.78,52.85,16400.0,37.4483,37.4838,37.4058,37.4554,16400.0
2010-03-02 10:45:00,52.87,52.9,52.81,52.84,14900.0,37.4696,37.4909,37.4271,37.4483,14900.0
2010-03-02 10:50:00,52.84,52.86,52.78,52.79,15600.0,37.4483,37.4625,37.4058,37.4129,15600.0
2010-03-02 10:55:00,52.78,52.81,52.69,52.69,9600.0,37.4058,37.4271,37.342,37.342,9600.0
2010-03-02 11:00:00,52.69,52.74,52.67,52.72,10700.0,37.342,37.3775,37.3279,37.3633,10700.0
2010-03-02 11:05:00,52.72,52.76,52.66,52.75,17500.0,37.3633,37.3916,37.3208,37.3846,17500.0
2010-03-02 11:10:00,52.75,52.86,52.74,52.81,9600.0,37.3846,37.4625,37.3775,37.4271,9600.0
2010-03-02 11:15:00,52.79,52.81,52.77,52.77,6100.0,37.4129,37.4271,37.3987,37.3987,6100.0
2010-03-02 11:20:00,52.77,52.78,52.72,52.75,7800.0,37.3987,37.4058,37.3633,37.3846,7800.0
2010-03-02 11:25:00,52.77,52.83,52.75,52.77,12100.0,37.3987,37.4413,37.3846,37.3987,12100.0
2010-03-02 11:30:00,52.77,52.77,52.66,52.66,16800.0,37.3987,37.3987,37.3208,37.3208,16800.0
2010-03-02 11:35:00,52.69,52.73,52.68,52.71,8400.0,37.342,37.3704,37.3349,37.3562,8400.0
2010-03-02 11:40:00,52.72,52.74,52.68,52.68,6400.0,37.3633,37.3775,37.3349,37.3349,6400.0
2010-03-02 11:45:00,52.69,52.71,52.64,52.64,8200.0,37.342,37.3562,37.3066,37.3066,8200.0
2010-03-02 11:50:00,52.64,52.74,52.64,52.73,15200.0,37.3066,37.3775,37.3066,37.3704,15200.0
2010-03-02 11:55:00,52.73,52.73,52.62,52.63,6900.0,37.3704,37.3704,37.2924,37.2995,6900.0
2010-03-02 12:00:00,52.64,52.68,52.63,52.65,6600.0,37.3066,37.3349,37.2995,37.3137,6600.0
2010-03-02 12:05:00,52.64,52.64,52.58,52.6,9300.0,37.3066,37.3066,37.2641,37.2783,9300.0
2010-03-02 12:10:00,52.62,52.62,52.55,52.55,7100.0,37.2924,37.2924,37.2428,37.2428,7100.0
2010-03-02 12:15:00,52.56,52.56,52.52,52.53,15500.0,37.2499,37.2499,37.2216,37.2286,15500.0
2010-03-02 12:20:00,52.53,52.57,52.52,52.55,8500.0,37.2286,37.257,37.2216,37.2428,8500.0
2010-03-02 12:25:00,52.54,52.55,52.52,52.55,5100.0,37.2357,37.2428,37.2216,37.2428,5100.0
2010-03-02 12:30:00,52.54,52.56,52.48,52.54,22100.0,37.2357,37.2499,37.1932,37.2357,22100.0
2010-03-02 12:35:00,52.55,52.58,52.52,52.54,8800.0,37.2428,37.2641,37.2216,37.2357,8800.0
2010-03-02 12:40:00,52.54,52.55,52.5,52.51,12300.0,37.2357,37.2428,37.2074,37.2145,12300.0
2010-03-02 12:45:00,52.51,52.6,52.49,52.58,16000.0,37.2145,37.2783,37.2003,37.2641,16000.0
2010-03-02 12:50:00,52.58,52.63,52.56,52.56,18900.0,37.2641,37.2995,37.2499,37.2499,18900.0
2010-03-02 12:55:00,52.56,52.6,52.56,52.6,10400.0,37.2499,37.2783,37.2499,37.2783,10400.0
2010-03-02 13:00:00,52.59,52.65,52.59,52.64,6600.0,37.2712,37.3137,37.2712,37.3066,6600.0
2010-03-02 13:05:00,52.63,52.65,52.57,52.57,3500.0,37.2995,37.3137,37.257,37.257,3500.0
2010-03-02 13:10:00,52.58,52.64,52.58,52.63,10000.0,37.2641,37.3066,37.2641,37.2995,10000.0
2010-03-02 13:15:00,52.63,52.68,52.63,52.67,10600.0,37.2995,37.3349,37.2995,37.3279,10600.0
2010-03-02 13:20:00,52.68,52.68,52.62,52.63,13100.0,37.3349,37.3349,37.2924,37.2995,13100.0
2010-03-02 13:25:00,52.62,52.65,52.6,52.64,5000.0,37.2924,37.3137,37.2783,37.3066,5000.0
2010-03-02 13:30:00,52.64,52.69,52.64,52.69,8500.0,37.3066,37.342,37.3066,37.342,8500.0
2010-03-02 13:35:00,52.68,52.68,52.63,52.63,7800.0,37.3349,37.3349,37.2995,37.2995,7800.0
2010-03-02 13:40:00,52.63,52.67,52.63,52.64,13100.0,37.2995,37.3279,37.2995,37.3066,13100.0
2010-03-02 13:45:00,52.64,52.71,52.64,52.7,14500.0,37.3066,37.3562,37.3066,37.3491,14500.0
2010-03-02 13:50:00,52.7,52.81,52.69,52.8,22100.0,37.3491,37.4271,37.342,37.42,22100.0
2010-03-02 13:55:00,52.79,52.87,52.78,52.83,28200.0,37.4129,37.4696,37.4058,37.4413,28200.0
2010-03-02 14:00:00,52.82,52.86,52.8,52.82,27300.0,37.4342,37.4625,37.42,37.4342,27300.0
2010-03-02 14:05:00,52.81,52.81,52.77,52.78,6400.0,37.4271,37.4271,37.3987,37.4058,6400.0
2010-03-02 14:10:00,52.77,52.78,52.73,52.73,13600.0,37.3987,37.4058,37.3704,37.3704,13600.0
2010-03-02 14:15:00,52.72,52.76,52.69,52.73,25400.0,37.3633,37.3916,37.342,37.3704,25400.0
2010-03-02 14:20:00,52.73,52.75,52.72,52.74,10100.0,37.3704,37.3846,37.3633,37.3775,10100.0
2010-03-02 14:25:00,52.74,52.78,52.72,52.77,37200.0,37.3775,37.4058,37.3633,37.3987,37200.0
2010-03-02 14:30:00,52.75,52.8,52.74,52.8,10700.0,37.3846,37.42,37.3775,37.42,10700.0
2010-03-02 14:35:00,52.8,52.87,52.8,52.87,23000.0,37.42,37.4696,37.42,37.4696,23000.0
2010-03-02 14:40:00,52.86,52.88,52.81,52.83,16800.0,37.4625,37.4767,37.4271,37.4413,16800.0
2010-03-02 14:45:00,52.83,52.88,52.83,52.88,18600.0,37.4413,37.4767,37.4413,37.4767,18600.0
2010-03-02 14:50:00,52.87,52.88,52.79,52.79,20500.0,37.4696,37.4767,37.4129,37.4129,20500.0
2010-03-02 14:55:00,52.79,52.79,52.76,52.78,14400.0,37.4129,37.4129,37.3916,37.4058,14400.0
2010-03-02 15:00:00,52.77,52.84,52.77,52.79,15500.0,37.3987,37.4483,37.3987,37.4129,15500.0
2010-03-02 15:05:00,52.79,52.82,52.77,52.81,11300.0,37.4129,37.4342,37.3987,37.4271,11300.0
2010-03-02 15:10:00,52.82,52.82,52.76,52.79,12400.0,37.4342,37.4342,37.3916,37.4129,12400.0
2010-03-02 15:15:00,52.79,52.84,52.73,52.74,18700.0,37.4129,37.4483,37.3704,37.3775,18700.0
2010-03-02 15:20:00,52.73,52.74,52.7,52.73,12000.0,37.3704,37.3775,37.3491,37.3704,12000.0
2010-03-02 15:25:00,52.73,52.74,52.69,52.69,22600.0,37.3704,37.3775,37.342,37.342,22600.0
2010-03-02 15:30:00,52.7,52.82,52.68,52.81,23200.0,37.3491,37.4342,37.3349,37.4271,23200.0
2010-03-02 15:35:00,52.81,52.83,52.74,52.76,29300.0,37.4271,37.4413,37.3775,37.3916,29300.0
2010-03-02 15:40:00,52.76,52.81,52.7,52.7,27400.0,37.3916,37.4271,37.3491,37.3491,27400.0
2010-03-02 15:45:00,52.7,52.77,52.67,52.71,39000.0,37.3491,37.3987,37.3279,37.3562,39000.0
2010-03-02 15:50:00,52.71,52.74,52.65,52.68,31700.0,37.3562,37.3775,37.3137,37.3349,31700.0
2010-03-02 15:55:00,52.68,52.74,52.66,52.73,71200.0,37.3349,37.3775,37.3208,37.3704,71200.0
2010-03-03 09:30:00,52.73,53.0,52.25,52.54,47000.0,37.3704,37.5617,37.0302,37.2357,47000.0
2010-03-03 09:35:00,52.53,52.83,52.52,52.75,16600.0,37.2286,37.4413,37.2216,37.3846,16600.0
2010-03-03 09:40:00,52.75,52.75,52.57,52.57,18400.0,37.3846,37.3846,37.257,37.257,18400.0
2010-03-03 09:45:00,52.56,52.81,52.54,52.79,27900.0,37.2499,37.4271,37.2357,37.4129,27900.0
2010-03-03 09:50:00,52.78,52.9,52.71,52.71,19200.0,37.4058,37.4909,37.3562,37.3562,19200.0
2010-03-03 09:55:00,52.72,52.72,52.62,52.7,10200.0,37.3633,37.3633,37.2924,37.3491,10200.0
2010-03-03 10:00:00,52.72,52.84,52.55,52.58,39500.0,37.3633,37.4483,37.2428,37.2641,39500.0
2010-03-03 10:05:00,52.57,52.67,52.57,52.63,17100.0,37.257,37.3279,37.257,37.2995,17100.0
2010-03-03 10:10:00,52.62,52.62,52.55,52.6,16100.0,37.2924,37.2924,37.2428,37.2783,16100.0
2010-03-03 10:15:00,52.6,52.75,52.6,52.71,21200.0,37.2783,37.3846,37.2783,37.3562,21200.0
2010-03-03 10:20:00,52.7,52.72,52.54,52.54,27500.0,37.3491,37.3633,37.2357,37.2357,27500.0
2010-03-03 10:25:00,52.53,52.56,52.5,52.53,9100.0,37.2286,37.2499,37.2074,37.2286,9100.0
2010-03-03 10:30:00,52.51,52.71,52.49,52.71,31000.0,37.2145,37.3562,37.2003,37.3562,31000.0
2010-03-03 10:35:00,52.69,52.78,52.69,52.74,16300.0,37.342,37.4058,37.342,37.3775,16300.0
2010-03-03 10:40:00,52.75,52.76,52.7,52.71,19000.0,37.3846,37.3916,37.3491,37.3562,19000.0
2010-03-03 10:45:00,52.71,52.73,52.67,52.72,10500.0,37.3562,37.3704,37.3279,37.3633,10500.0
2010-03-03 10:50:00,52.72,52.78,52.71,52.78,7300.0,37.3633,37.4058,37.3562,37.4058,7300.0
2010-03-03 10:55:00,52.76,52.86,52.76,52.78,19100.0,37.3916,37.4625,37.3916,37.4058,19100.0
2010-03-03 11:00:00,52.77,52.88,52.76,52.87,17900.0,37.3987,37.4767,37.3916,37.4696,17900.0
2010-03-03 11:05:00,52.88,52.96,52.88,52.88,24100.0,37.4767,37.5334,37.4767,37.4767,24100.0
2010-03-03 11:10:00,52.86,52.9,52.86,52.87,9000.0,37.4625,37.4909,37.4625,37.4696,9000.0
2010-03-03 11:15:00,52.87,52.9,52.86,52.87,11600.0,37.4696,37.4909,37.4625,37.4696,11600.0
2010-03-03 11:20:00,52.86,52.88,52.8,52.85,13400.0,37.4625,37.4767,37.42,37.4554,13400.0
2010-03-03 11:25:00,52.87,52.9,52.85,52.87,12200.0,37.4696,37.4909,37.4554,37.4696,12200.0
2010-03-03 11:30:00,52.88,52.89,52.85,52.87,5800.0,37.4767,37.4838,37.4554,37.4696,5800.0
2010-03-03 11:35:00,52.88,52.91,52.86,52.9,14600.0,37.4767,37.498,37.4625,37.4909,14600.0
2010-03-03 11:40:00,52.89,52.89,52.8,52.83,15000.0,37.4838,37.4838,37.42,37.4413,15000.0
2010-03-03 11:45:00,52.84,52.9,52.83,52.9,9300.0,37.4483,37.4909,37.4413,37.4909,9300.0
2010-03-03 11:50:00,52.9,52.9,52.82,52.86,11800.0,37.4909,37.4909,37.4342,37.4625,11800.0
2010-03-03 11:55:00,52.86,52.86,52.76,52.76,13500.0,37.4625,37.4625,37.3916,37.3916,13500.0
2010-03-03 12:00:00,52.75,52.76,52.7,52.71,9500.0,37.3846,37.3916,37.3491,37.3562,9500.0
2010-03-03 12:05:00,52.7,52.71,52.6,52.61,17500.0,37.3491,37.3562,37.2783,37.2853,17500.0
2010-03-03 12:10:00,52.61,52.64,52.57,52.6,11000.0,37.2853,37.3066,37.257,37.2783,11000.0
2010-03-03 12:15:00,52.6,52.6,52.57,52.59,11000.0,37.2783,37.2783,37.257,37.2712,11000.0
2010-03-03 12:20:00,52.6,52.6,52.57,52.57,19300.0,37.2783,37.2783,37.257,37.257,19300.0
2010-03-03 12:25:00,52.58,52.68,52.56,52.66,21800.0,37.2641,37.3349,37.2499,37.3208,21800.0
2010-03-03 12:30:00,52.65,52.67,52.55,52.55,16600.0,37.3137,37.3279,37.2428,37.2428,16600.0
2010-03-03 12:35:00,52.55,52.56,52.48,52.51,14500.0,37.2428,37.2499,37.1932,37.2145,14500.0
2010-03-03 12:40:00,52.52,52.6,52.5,52.5,10900.0,37.2216,37.2783,37.2074,37.2074,10900.0
2010-03-03 12:45:00,52.5,52.53,52.49,52.49,8800.0,37.2074,37.2286,37.2003,37.2003,8800.0
2010-03-03 12:50:00,52.48,52.49,52.44,52.44,10200.0,37.1932,37.2003,37.1649,37.1649,10200.0
2010-03-03 12:55:00,52.45,52.5,52.45,52.46,8300.0,37.1719,37.2074,37.1719,37.179,8300.0
2010-03-03 13:00:00,52.46,52.51,52.46,52.48,20500.0,37.179,37.2145,37.179,37.1932,20500.0
2010-03-03 13:05:00,52.48,52.48,52.43,52.45,15700.0,37.1932,37.1932,37.1578,37.1719,15700.0
2010-03-03 13:10:00,52.46,52.47,52.41,52.44,19600.0,37.179,37.1861,37.1436,37.1649,19600.0
2010-03-03 13:15:00,52.46,52.52,52.46,52.47,30700.0,37.179,37.2216,37.179,37.1861,30700.0
2010-03-03 13:20:00,52.47,52.52,52.47,52.49,20700.0,37.1861,37.2216,37.1861,37.2003,20700.0
2010-03-03 13:25:00,52.49,52.49,52.38,52.38,10200.0,37.2003,37.2003,37.1223,37.1223,10200.0
2010-03-03 13:30:00,52.4,52.41,52.33,52.34,14900.0,37.1365,37.1436,37.0869,37.094,14900.0
2010-03-03 13:35:00,52.33,52.34,52.29,52.33,16600.0,37.0869,37.094,37.0586,37.0869,16600.0
2010-03-03 13:40:00,52.33,52.38,52.27,52.3,17700.0,37.0869,37.1223,37.0444,37.0656,17700.0
2010-03-03 13:45:00,52.3,52.33,52.28,52.3,15800.0,37.0656,37.0869,37.0515,37.0656,15800.0
2010-03-03 13:50:00,52.31,52.37,52.28,52.35,16600.0,37.0727,37.1152,37.0515,37.1011,16600.0
2010-03-03 13:55:00,52.36,52.4,52.33,52.39,18300.0,37.1082,37.1365,37.0869,37.1294,18300.0
2010-03-03 14:00:00,52.38,52.43,52.35,52.4,12100.0,37.1223,37.1578,37.1011,37.1365,12100.0
2010-03-03 14:05:00,52.41,52.43,52.35,52.36,12700.0,37.1436,37.1578,37.1011,37.1082,12700.0
2010-03-03 14:10:00,52.36,52.4,52.35,52.37,12900.0,37.1082,37.1365,37.1011,37.1152,12900.0
2010-03-03 14:15:00,52.38,52.38,52.3,52.3,19900.0,37.1223,37.1223,37.0656,37.0656,19900.0
2010-03-03 14:20:00,52.3,52.31,52.23,52.28,40400.0,37.0656,37.0727,37.016,37.0515,40400.0
2010-03-03 14:25:00,52.28,52.33,52.28,52.3,54700.0,37.0515,37.0869,37.0515,37.0656,54700.0
2010-03-03 14:30:00,52.29,52.35,52.27,52.31,19500.0,37.0586,37.1011,37.0444,37.0727,19500.0
2010-03-03 14:35:00,52.31,52.33,52.24,52.25,30600.0,37.0727,37.0869,37.0231,37.0302,30600.0
2010-03-03 14:40:00,52.26,52.31,52.24,52.25,30300.0,37.0373,37.0727,37.0231,37.0302,30300.0
2010-03-03 14:45:00,52.25,52.25,52.14,52.2,17900.0,37.0302,37.0302,36.9522,36.9948,17900.0
2010-03-03 14:50:00,52.2,52.25,52.19,52.23,29200.0,36.9948,37.0302,36.9877,37.016,29200.0
2010-03-03 14:55:00,52.25,52.27,52.19,52.23,39700.0,37.0302,37.0444,36.9877,37.016,39700.0
2010-03-03 15:00:00,52.22,52.31,52.18,52.29,26600.0,37.0089,37.0727,36.9806,37.0586,26600.0
2010-03-03 15:05:00,52.29,52.35,52.27,52.35,23100.0,37.0586,37.1011,37.0444,37.1011,23100.0
2010-03-03 15:10:00,52.34,52.43,52.34,52.41,27000.0,37.094,37.1578,37.094,37.1436,27000.0
2010-03-03 15:15:00,52.41,52.41,52.37,52.38,19300.0,37.1436,37.1436,37.1152,37.1223,19300.0
2010-03-03 15:20:00,52.38,52.42,52.34,52.37,29900.0,37.1223,37.1507,37.094,37.1152,29900.0
2010-03-03 15:25:00,52.38,52.39,52.31,52.32,22600.0,37.1223,37.1294,37.0727,37.0798,22600.0
2010-03-03 15:30:00,52.31,52.39,52.3,52.37,31100.0,37.0727,37.1294,37.0656,37.1152,31100.0
2010-03-03 15:35:00,52.39,52.44,52.31,52.31,27000.0,37.1294,37.1649,37.0727,37.0727,27000.0
2010-03-03 15:40:00,52.32,52.4,52.31,52.34,53500.0,37.0798,37.1365,37.0727,37.094,53500.0
2010-03-03 15:45:00,52.34,52.37,52.31,52.34,54200.0,37.094,37.1152,37.0727,37.094,54200.0
2010-03-03 15:50:00,52.34,52.35,52.28,52.28,59200.0,37.094,37.1011,37.0515,37.0515,59200.0
2010-03-03 15:55:00,52.28,52.31,52.22,52.23,106700.0,37.0515,37.0727,37.0089,37.016,106700.0
2010-03-04 09:30:00,52.03,52.68,52.0,52.38,60600.0,36.8743,37.3349,36.853,37.1223,60600.0
2010-03-04 09:35:00,52.41,52.53,52.39,52.46,18700.0,37.1436,37.2286,37.1294,37.179,18700.0
2010-03-04 09:40:00,52.47,52.47,52.27,52.28,24000.0,37.1861,37.1861,37.0444,37.0515,24000.0
2010-03-04 09:45:00,52.27,52.31,52.18,52.25,20600.0,37.0444,37.0727,36.9806,37.0302,20600.0
2010-03-04 09:50:00,52.24,52.25,52.18,52.21,17000.0,37.0231,37.0302,36.9806,37.0019,17000.0
2010-03-04 09:55:00,52.22,52.3,52.18,52.28,19100.0,37.0089,37.0656,36.9806,37.0515,19100.0
2010-03-04 10:00:00,52.27,52.36,52.16,52.36,22800.0,37.0444,37.1082,36.9664,37.1082,22800.0
2010-03-04 10:05:00,52.34,52.34,52.23,52.23,17100.0,37.094,37.094,37.016,37.016,17100.0
2010-03-04 10:10:00,52.23,52.27,52.2,52.24,18600.0,37.016,37.0444,36.9948,37.0231,18600.0
2010-03-04 10:15:00,52.21,52.27,52.17,52.27,24200.0,37.0019,37.0444,36.9735,37.0444,24200.0
2010-03-04 10:20:00,52.27,52.3,52.2,52.24,20500.0,37.0444,37.0656,36.9948,37.0231,20500.0
2010-03-04 10:25:00,52.22,52.25,52.2,52.23,16200.0,37.0089,37.0302,36.9948,37.016,16200.0
2010-03-04 10:30:00,52.23,52.23,52.09,52.12,44700.0,37.016,37.016,36.9168,36.9381,44700.0
2010-03-04 10:35:00,52.11,52.16,52.07,52.09,21300.0,36.931,36.9664,36.9026,36.9168,21300.0
2010-03-04 10:40:00,52.09,52.2,52.05,52.2,30600.0,36.9168,36.9948,36.8885,36.9948,30600.0
2010-03-04 10:45:00,52.2,52.22,52.19,52.2,22700.0,36.9948,37.0089,36.9877,36.9948,22700.0
2010-03-04 10:50:00,52.2,52.21,52.12,52.15,34200.0,36.9948,37.0019,36.9381,36.9593,34200.0
2010-03-04 10:55:00,52.17,52.24,52.16,52.22,26100.0,36.9735,37.0231,36.9664,37.0089,26100.0
2010-03-04 11:00:00,52.22,52.39,52.22,52.37,21000.0,37.0089,37.1294,37.0089,37.1152,21000.0
2010-03-04 11:05:00,52.37,52.45,52.37,52.45,38200.0,37.1152,37.1719,37.1152,37.1719,38200.0
2010-03-04 11:10:00,52.45,52.53,52.45,52.51,24500.0,37.1719,37.2286,37.1719,37.2145,24500.0
2010-03-04 11:15:00,52.51,52.6,52.51,52.54,23000.0,37.2145,37.2783,37.2145,37.2357,23000.0
2010-03-04 11:20:00,52.54,52.66,52.53,52.65,29300.0,37.2357,37.3208,37.2286,37.3137,29300.0
2010-03-04 11:25:00,52.66,52.68,52.61,52.64,21300.0,37.3208,37.3349,37.2853,37.3066,21300.0
2010-03-04 11:30:00,52.64,52.65,52.58,52.59,14300.0,37.3066,37.3137,37.2641,37.2712,14300.0
2010-03-04 11:35:00,52.59,52.78,52.58,52.77,32500.0,37.2712,37.4058,37.2641,37.3987,32500.0
2010-03-04 11:40:00,52.76,52.76,52.6,52.61,29100.0,37.3916,37.3916,37.2783,37.2853,29100.0
2010-03-04 11:45:00,52.6,52.65,52.58,52.6,15900.0,37.2783,37.3137,37.2641,37.2783,15900.0
2010-03-04 11:50:00,52.58,52.63,52.57,52.63,22200.0,37.2641,37.2995,37.257,37.2995,22200.0
2010-03-04 11:55:00,52.65,52.69,52.57,52.57,21100.0,37.3137,37.342,37.257,37.257,21100.0
2010-03-04 12:00:00,52.57,52.59,52.5,52.52,13200.0,37.257,37.2712,37.2074,37.2216,13200.0
2010-03-04 12:05:00,52.53,52.58,52.53,52.53,14000.0,37.2286,37.2641,37.2286,37.2286,14000.0
2010-03-04 12:10:00,52.52,52.56,52.51,52.52,12900.0,37.2216,37.2499,37.2145,37.2216,12900.0
2010-03-04 12:15:00,52.51,52.52,52.44,52.47,16000.0,37.2145,37.2216,37.1649,37.1861,16000.0
2010-03-04 12:20:00,52.48,52.58,52.47,52.52,9100.0,37.1932,37.2641,37.1861,37.2216,9100.0
2010-03-04 12:25:00,52.54,52.58,52.5,52.56,8800.0,37.2357,37.2641,37.2074,37.2499,8800.0
2010-03-04 12:30:00,52.55,52.55,52.45,52.47,49700.0,37.2428,37.2428,37.1719,37.1861,49700.0
2010-03-04 12:35:00,52.45,52.45,52.34,52.36,6200.0,37.1719,37.1719,37.094,37.1082,6200.0
2010-03-04 12:40:00,52.35,52.38,52.34,52.37,10500.0,37.1011,37.1223,37.094,37.1152,10500.0
2010-03-04 12:45:00,52.36,52.44,52.36,52.43,19400.0,37.1082,37.1649,37.1082,37.1578,19400.0
2010-03-04 12:50:00,52.44,52.49,52.42,52.47,17800.0,37.1649,37.2003,37.1507,37.1861,17800.0
2010-03-04 12:55:00,52.44,52.5,52.42,52.49,20300.0,37.1649,37.2074,37.1507,37.2003,20300.0
2010-03-04 13:00:00,52.49,52.5,52.45,52.47,21000.0,37.2003,37.2074,37.1719,37.1861,21000.0
2010-03-04 13:05:00,52.47,52.59,52.46,52.57,21800.0,37.1861,37.2712,37.179,37.257,21800.0
2010-03-04 13:10:00,52.56,52.58,52.45,52.45,16300.0,37.2499,37.2641,37.1719,37.1719,16300.0
2010-03-04 13:15:00,52.45,52.5,52.44,52.45,16200.0,37.1719,37.2074,37.1649,37.1719,16200.0
2010-03-04 13:20:00,52.44,52.44,52.39,52.44,14300.0,37.1649,37.1649,37.1294,37.1649,14300.0
2010-03-04 13:25:00,52.44,52.45,52.43,52.44,8300.0,37.1649,37.1719,37.1578,37.1649,8300.0
2010-03-04 13:30:00,52.44,52.44,52.39,52.42,28000.0,37.1649,37.1649,37.1294,37.1507,28000.0
2010-03-04 13:35:00,52.41,52.42,52.38,52.41,25500.0,37.1436,37.1507,37.1223,37.1436,25500.0
2010-03-04 13:40:00,52.41,52.43,52.39,52.42,19200.0,37.1436,37.1578,37.1294,37.1507,19200.0
2010-03-04 13:45:00,52.42,52.43,52.39,52.41,26800.0,37.1507,37.1578,37.1294,37.1436,26800.0
2010-03-04 13:50:00,52.4,52.47,52.39,52.44,19100.0,37.1365,37.1861,37.1294,37.1649,19100.0
2010-03-04 13:55:00,52.45,52.48,52.44,52.46,12300.0,37.1719,37.1932,37.1649,37.179,12300.0
2010-03-04 14:00:00,52.46,52.46,52.44,52.44,11800.0,37.179,37.179,37.1649,37.1649,11800.0
2010-03-04 14:05:00,52.43,52.45,52.41,52.41,12600.0,37.1578,37.1719,37.1436,37.1436,12600.0
2010-03-04 14:10:00,52.42,52.42,52.4,52.4,14400.0,37.1507,37.1507,37.1365,37.1365,14400.0
2010-03-04 14:15:00,52.4,52.43,52.4,52.4,28900.0,37.1365,37.1578,37.1365,37.1365,28900.0
2010-03-04 14:20:00,52.41,52.45,52.4,52.44,18800.0,37.1436,37.1719,37.1365,37.1649,18800.0
2010-03-04 14:25:00,52.44,52.49,52.43,52.47,14200.0,37.1649,37.2003,37.1578,37.1861,14200.0
2010-03-04 14:30:00,52.46,52.5,52.41,52.48,24200.0,37.179,37.2074,37.1436,37.1932,24200.0
2010-03-04 14:35:00,52.48,52.49,52.38,52.4,47700.0,37.1932,37.2003,37.1223,37.1365,47700.0
2010-03-04 14:40:00,52.4,52.41,52.38,52.39,27500.0,37.1365,37.1436,37.1223,37.1294,27500.0
2010-03-04 14:45:00,52.39,52.42,52.37,52.37,16500.0,37.1294,37.1507,37.1152,37.1152,16500.0
2010-03-04 14:50:00,52.38,52.43,52.37,52.42,17000.0,37.1223,37.1578,37.1152,37.1507,17000.0
2010-03-04 14:55:00,52.41,52.55,52.4,52.5,115900.0,37.1436,37.2428,37.1365,37.2074,115900.0
2010-03-04 15:00:00,52.5,52.59,52.48,52.51,110500.0,37.2074,37.2712,37.1932,37.2145,110500.0
2010-03-04 15:05:00,52.51,52.53,52.47,52.5,39100.0,37.2145,37.2286,37.1861,37.2074,39100.0
2010-03-04 15:10:00,52.51,52.51,52.48,52.5,36600.0,37.2145,37.2145,37.1932,37.2074,36600.0
2010-03-04 15:15:00,52.51,52.6,52.49,52.55,60000.0,37.2145,37.2783,37.2003,37.2428,60000.0
2010-03-04 15:20:00,52.55,52.55,52.48,52.51,19200.0,37.2428,37.2428,37.1932,37.2145,19200.0
2010-03-04 15:25:00,52.51,52.53,52.48,52.53,36300.0,37.2145,37.2286,37.1932,37.2286,36300.0
2010-03-04 15:30:00,52.54,52.61,52.48,52.52,35600.0,37.2357,37.2853,37.1932,37.2216,35600.0
2010-03-04 15:35:00,52.52,52.56,52.49,52.52,33000.0,37.2216,37.2499,37.2003,37.2216,33000.0
2010-03-04 15:40:00,52.52,52.63,52.52,52.63,33100.0,37.2216,37.2995,37.2216,37.2995,33100.0
2010-03-04 15:45:00,52.62,52.69,52.59,52.6,95900.0,37.2924,37.342,37.2712,37.2783,95900.0
2010-03-04 15:50:00,52.6,52.62,52.53,52.55,59500.0,37.2783,37.2924,37.2286,37.2428,59500.0
2010-03-04 15:55:00,52.56,52.62,52.47,52.48,299700.0,37.2499,37.2924,37.1861,37.1932,299700.0
2010-03-05 09:30:00,53.1,53.15,52.79,52.9,66200.0,37.6326,37.668,37.4129,37.4909,66200.0
2010-03-05 09:35:00,52.89,52.94,52.78,52.8,26600.0,37.4838,37.5192,37.4058,37.42,26600.0
2010-03-05 09:40:00,52.78,52.91,52.73,52.89,22600.0,37.4058,37.498,37.3704,37.4838,22600.0
2010-03-05 09:45:00,52.88,52.92,52.86,52.89,42300.0,37.4767,37.505,37.4625,37.4838,42300.0
2010-03-05 09:50:00,52.88,52.9,52.86,52.87,34800.0,37.4767,37.4909,37.4625,37.4696,34800.0
2010-03-05 09:55:00,52.86,52.87,52.78,52.83,21900.0,37.4625,37.4696,37.4058,37.4413,21900.0
2010-03-05 10:00:00,52.83,52.87,52.73,52.73,33800.0,37.4413,37.4696,37.3704,37.3704,33800.0
2010-03-05 10:05:00,52.73,52.83,52.7,52.83,35400.0,37.3704,37.4413,37.3491,37.4413,35400.0
2010-03-05 10:10:00,52.85,52.9,52.76,52.82,68400.0,37.4554,37.4909,37.3916,37.4342,68400.0
2010-03-05 10:15:00,52.83,52.89,52.8,52.85,33500.0,37.4413,37.4838,37.42,37.4554,33500.0
2010-03-05 10:20:00,52.85,52.9,52.84,52.89,57700.0,37.4554,37.4909,37.4483,37.4838,57700.0
2010-03-05 10:25:00,52.89,52.95,52.88,52.94,50700.0,37.4838,37.5263,37.4767,37.5192,50700.0
2010-03-05 10:30:00,52.95,52.95,52.76,52.76,29100.0,37.5263,37.5263,37.3916,37.3916,29100.0
2010-03-05 10:35:00,52.76,52.77,52.69,52.72,40200.0,37.3916,37.3987,37.342,37.3633,40200.0
2010-03-05 10:40:00,52.72,52.75,52.64,52.65,33600.0,37.3633,37.3846,37.3066,37.3137,33600.0
2010-03-05 10:45:00,52.65,52.71,52.6,52.69,29400.0,37.3137,37.3562,37.2783,37.342,29400.0
2010-03-05 10:50:00,52.68,52.69,52.65,52.66,26300.0,37.3349,37.342,37.3137,37.3208,26300.0
2010-03-05 10:55:00,52.66,52.75,52.65,52.75,40900.0,37.3208,37.3846,37.3137,37.3846,40900.0
2010-03-05 11:00:00,52.78,52.81,52.73,52.74,31400.0,37.4058,37.4271,37.3704,37.3775,31400.0
2010-03-05 11:05:00,52.74,52.75,52.66,52.68,37100.0,37.3775,37.3846,37.3208,37.3349,37100.0
2010-03-05 11:10:00,52.68,52.79,52.68,52.79,17900.0,37.3349,37.4129,37.3349,37.4129,17900.0
2010-03-05 11:15:00,52.8,52.81,52.77,52.79,23800.0,37.42,37.4271,37.3987,37.4129,23800.0
2010-03-05 11:20:00,52.79,52.8,52.72,52.76,29900.0,37.4129,37.42,37.3633,37.3916,29900.0
2010-03-05 11:25:00,52.75,52.78,52.73,52.76,21600.0,37.3846,37.4058,37.3704,37.3916,21600.0
2010-03-05 11:30:00,52.74,52.75,52.69,52.75,17100.0,37.3775,37.3846,37.342,37.3846,17100.0
2010-03-05 11:35:00,52.74,52.75,52.72,52.74,17800.0,37.3775,37.3846,37.3633,37.3775,17800.0
2010-03-05 11:40:00,52.75,52.78,52.69,52.7,17700.0,37.3846,37.4058,37.342,37.3491,17700.0
2010-03-05 11:45:00,52.7,52.75,52.7,52.74,16100.0,37.3491,37.3846,37.3491,37.3775,16100.0
2010-03-05 11:50:00,52.74,52.79,52.73,52.76,13200.0,37.3775,37.4129,37.3704,37.3916,13200.0
2010-03-05 11:55:00,52.75,52.75,52.69,52.7,12700.0,37.3846,37.3846,37.342,37.3491,12700.0
2010-03-05 12:00:00,52.7,52.71,52.68,52.68,8600.0,37.3491,37.3562,37.3349,37.3349,8600.0
2010-03-05 12:05:00,52.7,52.71,52.65,52.67,21900.0,37.3491,37.3562,37.3137,37.3279,21900.0
2010-03-05 12:10:00,52.67,52.68,52.64,52.67,28100.0,37.3279,37.3349,37.3066,37.3279,28100.0
2010-03-05 12:15:00,52.68,52.69,52.65,52.65,6400.0,37.3349,37.342,37.3137,37.3137,6400.0
2010-03-05 12:20:00,52.66,52.74,52.65,52.74,18400.0,37.3208,37.3775,37.3137,37.3775,18400.0
2010-03-05 12:25:00,52.74,52.74,52.69,52.72,12400.0,37.3775,37.3775,37.342,37.3633,12400.0
2010-03-05 12:30:00,52.74,52.75,52.71,52.71,10600.0,37.3775,37.3846,37.3562,37.3562,10600.0
2010-03-05 12:35:00,52.71,52.72,52.68,52.7,8600.0,37.3562,37.3633,37.3349,37.3491,8600.0
2010-03-05 12:40:00,52.7,52.75,52.7,52.72,7800.0,37.3491,37.3846,37.3491,37.3633,7800.0
2010-03-05 12:45:00,52.72,52.76,52.68,52.75,13200.0,37.3633,37.3916,37.3349,37.3846,13200.0
2010-03-05 12:50:00,52.72,52.76,52.72,52.75,7600.0,37.3633,37.3916,37.3633,37.3846,7600.0
2010-03-05 12:55:00,52.75,52.79,52.75,52.79,10100.0,37.3846,37.4129,37.3846,37.4129,10100.0
2010-03-05 13:00:00,52.79,52.83,52.79,52.81,17100.0,37.4129,37.4413,37.4129,37.4271,17100.0
2010-03-05 13:05:00,52.8,52.81,52.76,52.81,21000.0,37.42,37.4271,37.3916,37.4271,21000.0
2010-03-05 13:10:00,52.81,52.88,52.8,52.87,15900.0,37.4271,37.4767,37.42,37.4696,15900.0
2010-03-05 13:15:00,52.87,52.91,52.86,52.87,34700.0,37.4696,37.498,37.4625,37.4696,34700.0
2010-03-05 13:20:00,52.87,52.97,52.87,52.95,43200.0,37.4696,37.5405,37.4696,37.5263,43200.0
2010-03-05 13:25:00,52.94,52.97,52.92,52.93,11100.0,37.5192,37.5405,37.505,37.5121,11100.0
2010-03-05 13:30:00,52.93,52.93,52.89,52.9,18900.0,37.5121,37.5121,37.4838,37.4909,18900.0
2010-03-05 13:35:00,52.9,52.9,52.81,52.81,20900.0,37.4909,37.4909,37.4271,37.4271,20900.0
2010-03-05 13:40:00,52.81,52.88,52.8,52.87,7800.0,37.4271,37.4767,37.42,37.4696,7800.0
2010-03-05 13:45:00,52.87,52.9,52.81,52.86,18600.0,37.4696,37.4909,37.4271,37.4625,18600.0
2010-03-05 13:50:00,52.87,52.9,52.86,52.9,20300.0,37.4696,37.4909,37.4625,37.4909,20300.0
2010-03-05 13:55:00,52.91,52.93,52.87,52.92,24000.0,37.498,37.5121,37.4696,37.505,24000.0
2010-03-05 14:00:00,52.94,52.94,52.89,52.89,21800.0,37.5192,37.5192,37.4838,37.4838,21800.0
2010-03-05 14:05:00,52.9,52.94,52.89,52.9,22800.0,37.4909,37.5192,37.4838,37.4909,22800.0
2010-03-05 14:10:00,52.9,52.94,52.88,52.94,22700.0,37.4909,37.5192,37.4767,37.5192,22700.0
2010-03-05 14:15:00,52.95,52.96,52.89,52.91,28800.0,37.5263,37.5334,37.4838,37.498,28800.0
2010-03-05 14:20:00,52.91,52.96,52.9,52.96,18100.0,37.498,37.5334,37.4909,37.5334,18100.0
2010-03-05 14:25:00,52.96,52.97,52.87,52.9,104700.0,37.5334,37.5405,37.4696,37.4909,104700.0
2010-03-05 14:30:00,52.9,52.94,52.88,52.93,51100.0,37.4909,37.5192,37.4767,37.5121,51100.0
2010-03-05 14:35:00,52.94,52.95,52.89,52.9,33500.0,37.5192,37.5263,37.4838,37.4909,33500.0
2010-03-05 14:40:00,52.9,52.95,52.8,52.91,80100.0,37.4909,37.5263,37.42,37.498,80100.0
2010-03-05 14:45:00,52.92,52.99,52.89,52.96,19800.0,37.505,37.5546,37.4838,37.5334,19800.0
2010-03-05 14:50:00,52.97,52.99,52.94,52.96,11100.0,37.5405,37.5546,37.5192,37.5334,11100.0
2010-03-05 14:55:00,52.96,52.98,52.95,52.96,13100.0,37.5334,37.5476,37.5263,37.5334,13100.0
2010-03-05 15:00:00,52.95,53.0,52.93,53.0,52900.0,37.5263,37.5617,37.5121,37.5617,52900.0
2010-03-05 15:05:00,52.99,53.0,52.96,52.97,35900.0,37.5546,37.5617,37.5334,37.5405,35900.0
2010-03-05 15:10:00,52.96,52.98,52.92,52.93,23700.0,37.5334,37.5476,37.505,37.5121,23700.0
2010-03-05 15:15:00,52.93,53.0,52.93,52.98,35300.0,37.5121,37.5617,37.5121,37.5476,35300.0
2010-03-05 15:20:00,52.96,53.0,52.96,52.99,28300.0,37.5334,37.5617,37.5334,37.5546,28300.0
2010-03-05 15:25:00,52.99,53.0,52.88,52.89,70000.0,37.5546,37.5617,37.4767,37.4838,70000.0
2010-03-05 15:30:00,52.89,52.94,52.88,52.91,43200.0,37.4838,37.5192,37.4767,37.498,43200.0
2010-03-05 15:35:00,52.92,52.93,52.88,52.89,57100.0,37.505,37.5121,37.4767,37.4838,57100.0
2010-03-05 15:40:00,52.88,52.95,52.87,52.95,39300.0,37.4767,37.5263,37.4696,37.5263,39300.0
2010-03-05 15:45:00,52.94,53.0,52.88,52.9,173700.0,37.5192,37.5617,37.4767,37.4909,173700.0
2010-03-05 15:50:00,52.9,52.9,52.89,52.9,68600.0,37.4909,37.4909,37.4838,37.4909,68600.0
2010-03-05 15:55:00,52.9,52.96,52.89,52.95,110800.0,37.4909,37.5334,37.4838,37.5263,110800.0
2010-03-08 09:30:00,53.11,53.32,52.68,53.2,87600.0,37.6397,37.7885,37.3349,37.7035,87600.0
2010-03-08 09:35:00,53.24,53.31,53.13,53.27,35900.0,37.7318,37.7814,37.6539,37.7531,35900.0
2010-03-08 09:40:00,53.25,53.38,53.24,53.28,17400.0,37.7389,37.831,37.7318,37.7602,17400.0
2010-03-08 09:45:00,53.23,53.3,53.06,53.06,13100.0,37.7247,37.7743,37.6043,37.6043,13100.0
2010-03-08 09:50:00,53.04,53.16,53.02,53.16,11500.0,37.5901,37.6751,37.5759,37.6751,11500.0
2010-03-08 09:55:00,53.13,53.16,52.99,52.99,38700.0,37.6539,37.6751,37.5546,37.5546,38700.0
2010-03-08 10:00:00,53.0,53.09,52.92,53.04,45000.0,37.5617,37.6255,37.505,37.5901,45000.0
2010-03-08 10:05:00,53.04,53.04,52.87,52.88,19400.0,37.5901,37.5901,37.4696,37.4767,19400.0
2010-03-08 10:10:00,52.87,52.97,52.86,52.97,25600.0,37.4696,37.5405,37.4625,37.5405,25600.0
2010-03-08 10:15:00,52.95,52.98,52.88,52.9,57800.0,37.5263,37.5476,37.4767,37.4909,57800.0
2010-03-08 10:20:00,52.9,52.94,52.88,52.94,59400.0,37.4909,37.5192,37.4767,37.5192,59400.0
2010-03-08 10:25:00,52.94,52.96,52.83,52.84,30800.0,37.5192,37.5334,37.4413,37.4483,30800.0
2010-03-08 10:30:00,52.86,52.87,52.76,52.8,22700.0,37.4625,37.4696,37.3916,37.42,22700.0
2010-03-08 10:35:00,52.81,52.84,52.75,52.79,42100.0,37.4271,37.4483,37.3846,37.4129,42100.0
2010-03-08 10:40:00,52.8,52.8,52.61,52.69,48500.0,37.42,37.42,37.2853,37.342,48500.0
2010-03-08 10:45:00,52.69,52.74,52.64,52.66,22600.0,37.342,37.3775,37.3066,37.3208,22600.0
2010-03-08 10:50:00,52.66,52.66,52.56,52.6,35000.0,37.3208,37.3208,37.2499,37.2783,35000.0
2010-03-08 10:55:00,52.6,52.63,52.59,52.63,8900.0,37.2783,37.2995,37.2712,37.2995,8900.0
2010-03-08 11:00:00,52.63,52.72,52.63,52.72,39200.0,37.2995,37.3633,37.2995,37.3633,39200.0
2010-03-08 11:05:00,52.72,52.88,52.71,52.88,24300.0,37.3633,37.4767,37.3562,37.4767,24300.0
2010-03-08 11:10:00,52.89,52.9,52.84,52.9,16400.0,37.4838,37.4909,37.4483,37.4909,16400.0
2010-03-08 11:15:00,52.89,52.91,52.86,52.86,11900.0,37.4838,37.498,37.4625,37.4625,11900.0
2010-03-08 11:20:00,52.86,52.9,52.79,52.79,33900.0,37.4625,37.4909,37.4129,37.4129,33900.0
2010-03-08 11:25:00,52.79,52.86,52.73,52.75,26900.0,37.4129,37.4625,37.3704,37.3846,26900.0
2010-03-08 11:30:00,52.75,52.75,52.7,52.72,18600.0,37.3846,37.3846,37.3491,37.3633,18600.0
2010-03-08 11:35:00,52.73,52.73,52.63,52.65,34000.0,37.3704,37.3704,37.2995,37.3137,34000.0
2010-03-08 11:40:00,52.67,52.75,52.66,52.71,13700.0,37.3279,37.3846,37.3208,37.3562,13700.0
2010-03-08 11:45:00,52.72,52.75,52.68,52.72,27600.0,37.3633,37.3846,37.3349,37.3633,27600.0
2010-03-08 11:50:00,52.72,52.75,52.64,52.64,31500.0,37.3633,37.3846,37.3066,37.3066,31500.0
2010-03-08 11:55:00,52.66,52.74,52.66,52.73,22400.0,37.3208,37.3775,37.3208,37.3704,22400.0
2010-03-08 12:00:00,52.72,52.72,52.66,52.7,12200.0,37.3633,37.3633,37.3208,37.3491,12200.0
2010-03-08 12:05:00,52.7,52.74,52.68,52.71,10400.0,37.3491,37.3775,37.3349,37.3562,10400.0
2010-03-08 12:10:00,52.72,52.75,52.72,52.73,20100.0,37.3633,37.3846,37.3633,37.3704,20100.0
2010-03-08 12:15:00,52.74,52.8,52.74,52.77,10200.0,37.3775,37.42,37.3775,37.3987,10200.0
2010-03-08 12:20:00,52.78,52.82,52.77,52.77,9200.0,37.4058,37.4342,37.3987,37.3987,9200.0
2010-03-08 12:25:00,52.77,52.85,52.77,52.85,14100.0,37.3987,37.4554,37.3987,37.4554,14100.0
2010-03-08 12:30:00,52.84,52.85,52.76,52.78,17000.0,37.4483,37.4554,37.3916,37.4058,17000.0
2010-03-08 12:35:00,52.77,52.85,52.77,52.8,9200.0,37.3987,37.4554,37.3987,37.42,9200.0
2010-03-08 12:40:00,52.81,52.81,52.78,52.8,1400.0,37.4271,37.4271,37.4058,37.42,1400.0
2010-03-08 12:45:00,52.78,52.79,52.7,52.75,15000.0,37.4058,37.4129,37.3491,37.3846,15000.0
2010-03-08 12:50:00,52.76,52.8,52.73,52.76,13200.0,37.3916,37.42,37.3704,37.3916,13200.0
2010-03-08 12:55:00,52.75,52.8,52.72,52.8,12100.0,37.3846,37.42,37.3633,37.42,12100.0
2010-03-08 13:00:00,52.8,52.92,52.8,52.91,20600.0,37.42,37.505,37.42,37.498,20600.0
2010-03-08 13:05:00,52.89,52.89,52.84,52.85,8000.0,37.4838,37.4838,37.4483,37.4554,8000.0
2010-03-08 13:10:00,52.85,52.88,52.85,52.88,9800.0,37.4554,37.4767,37.4554,37.4767,9800.0
2010-03-08 13:15:00,52.88,52.89,52.83,52.83,5900.0,37.4767,37.4838,37.4413,37.4413,5900.0
2010-03-08 13:20:00,52.84,52.89,52.83,52.85,20500.0,37.4483,37.4838,37.4413,37.4554,20500.0
2010-03-08 13:25:00,52.84,52.85,52.8,52.82,9900.0,37.4483,37.4554,37.42,37.4342,9900.0
2010-03-08 13:30:00,52.8,52.85,52.8,52.85,16300.0,37.42,37.4554,37.42,37.4554,16300.0
2010-03-08 13:35:00,52.85,52.94,52.85,52.92,12200.0,37.4554,37.5192,37.4554,37.505,12200.0
2010-03-08 13:40:00,52.91,52.97,52.9,52.94,7400.0,37.498,37.5405,37.4909,37.5192,7400.0
2010-03-08 13:45:00,52.94,52.94,52.89,52.91,11900.0,37.5192,37.5192,37.4838,37.498,11900.0
2010-03-08 13:50:00,52.91,52.93,52.89,52.89,14200.0,37.498,37.5121,37.4838,37.4838,14200.0
2010-03-08 13:55:00,52.89,52.93,52.88,52.91,13100.0,37.4838,37.5121,37.4767,37.498,13100.0
2010-03-08 14:00:00,52.91,52.96,52.91,52.95,14600.0,37.498,37.5334,37.498,37.5263,14600.0
2010-03-08 14:05:00,52.95,52.96,52.92,52.92,8300.0,37.5263,37.5334,37.505,37.505,8300.0
2010-03-08 14:10:00,52.93,52.95,52.9,52.95,12700.0,37.5121,37.5263,37.4909,37.5263,12700.0
2010-03-08 14:15:00,52.95,52.95,52.89,52.9,15800.0,37.5263,37.5263,37.4838,37.4909,15800.0
2010-03-08 14:20:00,52.91,52.92,52.88,52.89,10800.0,37.498,37.505,37.4767,37.4838,10800.0
2010-03-08 14:25:00,52.9,52.94,52.9,52.94,10600.0,37.4909,37.5192,37.4909,37.5192,10600.0
2010-03-08 14:30:00,52.94,52.99,52.93,52.98,22600.0,37.5192,37.5546,37.5121,37.5476,22600.0
2010-03-08 14:35:00,52.98,52.98,52.94,52.98,11200.0,37.5476,37.5476,37.5192,37.5476,11200.0
2010-03-08 14:40:00,52.98,52.98,52.91,52.96,15300.0,37.5476,37.5476,37.498,37.5334,15300.0
2010-03-08 14:45:00,52.95,52.96,52.9,52.93,14000.0,37.5263,37.5334,37.4909,37.5121,14000.0
2010-03-08 14:50:00,52.95,52.99,52.94,52.96,13900.0,37.5263,37.5546,37.5192,37.5334,13900.0
2010-03-08 14:55:00,52.97,52.97,52.92,52.92,11500.0,37.5405,37.5405,37.505,37.505,11500.0
2010-03-08 15:00:00,52.92,52.96,52.91,52.91,14700.0,37.505,37.5334,37.498,37.498,14700.0
2010-03-08 15:05:00,52.91,52.92,52.85,52.86,15300.0,37.498,37.505,37.4554,37.4625,15300.0
2010-03-08 15:10:00,52.85,52.9,52.84,52.9,20900.0,37.4554,37.4909,37.4483,37.4909,20900.0
2010-03-08 15:15:00,52.9,52.97,52.89,52.96,25300.0,37.4909,37.5405,37.4838,37.5334,25300.0
2010-03-08 15:20:00,52.96,52.98,52.93,52.98,22100.0,37.5334,37.5476,37.5121,37.5476,22100.0
2010-03-08 15:25:00,52.97,52.99,52.97,52.97,13300.0,37.5405,37.5546,37.5405,37.5405,13300.0
2010-03-08 15:30:00,52.97,52.99,52.96,52.96,20400.0,37.5405,37.5546,37.5334,37.5334,20400.0
2010-03-08 15:35:00,52.98,52.98,52.92,52.96,36800.0,37.5476,37.5476,37.505,37.5334,36800.0
2010-03-08 15:40:00,52.97,53.02,52.96,52.99,41200.0,37.5405,37.5759,37.5334,37.5546,41200.0
2010-03-08 15:45:00,53.0,53.04,52.96,52.99,45600.0,37.5617,37.5901,37.5334,37.5546,45600.0
2010-03-08 15:50:00,53.0,53.03,52.98,52.99,46100.0,37.5617,37.583,37.5476,37.5546,46100.0
2010-03-08 15:55:00,52.99,52.99,52.92,52.93,79600.0,37.5546,37.5546,37.505,37.5121,79600.0
2010-03-09 09:30:00,52.95,53.11,52.89,53.05,42300.0,37.5263,37.6397,37.4838,37.5972,42300.0
2010-03-09 09:35:00,53.05,53.46,53.05,53.34,54200.0,37.5972,37.8877,37.5972,37.8027,54200.0
2010-03-09 09:40:00,53.37,53.4,53.25,53.3,39200.0,37.824,37.8452,37.7389,37.7743,39200.0
2010-03-09 09:45:00,53.29,53.55,53.29,53.5,69100.0,37.7673,37.9515,37.7673,37.9161,69100.0
2010-03-09 09:50:00,53.5,53.78,53.47,53.78,59000.0,37.9161,38.1145,37.8948,38.1145,59000.0
2010-03-09 09:55:00,53.79,53.8,53.67,53.75,35900.0,38.1216,38.1287,38.0366,38.0933,35900.0
2010-03-09 10:00:00,53.73,53.75,53.63,53.72,40100.0,38.0791,38.0933,38.0082,38.072,40100.0
2010-03-09 10:05:00,53.71,53.82,53.7,53.76,63100.0,38.0649,38.1429,38.0578,38.1004,63100.0
2010-03-09 10:10:00,53.77,53.9,53.76,53.89,60300.0,38.1074,38.1996,38.1004,38.1925,60300.0
2010-03-09 10:15:00,53.89,53.99,53.89,53.93,53300.0,38.1925,38.2634,38.1925,38.2208,53300.0
2010-03-09 10:20:00,53.93,54.04,53.91,53.98,73300.0,38.2208,38.2988,38.2067,38.2563,73300.0
2010-03-09 10:25:00,53.97,53.98,53.92,53.93,41100.0,38.2492,38.2563,38.2138,38.2208,41100.0
2010-03-09 10:30:00,53.94,53.95,53.79,53.9,32500.0,38.2279,38.235,38.1216,38.1996,32500.0
2010-03-09 10:35:00,53.9,53.97,53.9,53.91,12600.0,38.1996,38.2492,38.1996,38.2067,12600.0
2010-03-09 10:40:00,53.9,53.91,53.75,53.75,24800.0,38.1996,38.2067,38.0933,38.0933,24800.0
2010-03-09 10:45:00,53.74,53.75,53.71,53.71,10000.0,38.0862,38.0933,38.0649,38.0649,10000.0
2010-03-09 10:50:00,53.7,53.71,53.65,53.65,24400.0,38.0578,38.0649,38.0224,38.0224,24400.0
2010-03-09 10:55:00,53.66,53.66,53.52,53.54,14000.0,38.0295,38.0295,37.9303,37.9444,14000.0
2010-03-09 11:00:00,53.54,53.54,53.41,53.45,12800.0,37.9444,37.9444,37.8523,37.8807,12800.0
2010-03-09 11:05:00,53.46,53.53,53.45,53.51,21200.0,37.8877,37.9374,37.8807,37.9232,21200.0
2010-03-09 11:10:00,53.51,53.52,53.48,53.49,13800.0,37.9232,37.9303,37.9019,37.909,13800.0
2010-03-09 11:15:00,53.49,53.5,53.44,53.45,7600.0,37.909,37.9161,37.8736,37.8807,7600.0
2010-03-09 11:20:00,53.45,53.52,53.45,53.5,8200.0,37.8807,37.9303,37.8807,37.9161,8200.0
2010-03-09 11:25:00,53.5,53.62,53.5,53.59,26500.0,37.9161,38.0011,37.9161,37.9799,26500.0
2010-03-09 11:30:00,53.59,53.73,53.57,53.73,31000.0,37.9799,38.0791,37.9657,38.0791,31000.0
2010-03-09 11:35:00,53.73,53.82,53.72,53.79,25000.0,38.0791,38.1429,38.072,38.1216,25000.0
2010-03-09 11:40:00,53.79,53.82,53.76,53.8,30200.0,38.1216,38.1429,38.1004,38.1287,30200.0
2010-03-09 11:45:00,53.8,53.81,53.78,53.8,5400.0,38.1287,38.1358,38.1145,38.1287,5400.0
2010-03-09 11:50:00,53.8,53.86,53.79,53.83,26800.0,38.1287,38.1712,38.1216,38.15,26800.0
2010-03-09 11:55:00,53.85,53.86,53.78,53.85,23500.0,38.1641,38.1712,38.1145,38.1641,23500.0
2010-03-09 12:00:00,53.86,53.94,53.85,53.9,35200.0,38.1712,38.2279,38.1641,38.1996,35200.0
2010-03-09 12:05:00,53.88,53.9,53.83,53.86,32600.0,38.1854,38.1996,38.15,38.1712,32600.0
2010-03-09 12:10:00,53.86,53.96,53.86,53.91,30000.0,38.1712,38.2421,38.1712,38.2067,30000.0
2010-03-09 12:15:00,53.91,53.92,53.88,53.89,11300.0,38.2067,38.2138,38.1854,38.1925,11300.0
2010-03-09 12:20:00,53.91,54.0,53.85,53.99,31000.0,38.2067,38.2704,38.1641,38.2634,31000.0
2010-03-09 12:25:00,53.99,53.99,53.96,53.96,12000.0,38.2634,38.2634,38.2421,38.2421,12000.0
2010-03-09 12:30:00,53.95,53.96,53.9,53.92,7200.0,38.235,38.2421,38.1996,38.2138,7200.0
2010-03-09 12:35:00,53.92,53.96,53.92,53.94,16400.0,38.2138,38.2421,38.2138,38.2279,16400.0
2010-03-09 12:40:00,53.94,53.96,53.93,53.94,9200.0,38.2279,38.2421,38.2208,38.2279,9200.0
2010-03-09 12:45:00,53.95,53.96,53.93,53.93,12900.0,38.235,38.2421,38.2208,38.2208,12900.0
2010-03-09 12:50:00,53.94,53.95,53.87,53.89,12800.0,38.2279,38.235,38.1783,38.1925,12800.0
2010-03-09 12:55:00,53.9,53.97,53.9,53.94,4900.0,38.1996,38.2492,38.1996,38.2279,4900.0
2010-03-09 13:00:00,53.96,53.97,53.91,53.91,11100.0,38.2421,38.2492,38.2067,38.2067,11100.0
2010-03-09 13:05:00,53.91,53.96,53.89,53.94,26700.0,38.2067,38.2421,38.1925,38.2279,26700.0
2010-03-09 13:10:00,53.94,53.97,53.93,53.96,13500.0,38.2279,38.2492,38.2208,38.2421,13500.0
2010-03-09 13:15:00,53.96,53.97,53.93,53.94,11300.0,38.2421,38.2492,38.2208,38.2279,11300.0
2010-03-09 13:20:00,53.94,53.94,53.87,53.88,15900.0,38.2279,38.2279,38.1783,38.1854,15900.0
2010-03-09 13:25:00,53.87,53.9,53.87,53.89,7300.0,38.1783,38.1996,38.1783,38.1925,7300.0
2010-03-09 13:30:00,53.9,53.94,53.89,53.91,9000.0,38.1996,38.2279,38.1925,38.2067,9000.0
2010-03-09 13:35:00,53.92,53.94,53.87,53.87,8900.0,38.2138,38.2279,38.1783,38.1783,8900.0
2010-03-09 13:40:00,53.87,53.87,53.83,53.86,16100.0,38.1783,38.1783,38.15,38.1712,16100.0
2010-03-09 13:45:00,53.86,53.92,53.84,53.92,17900.0,38.1712,38.2138,38.1571,38.2138,17900.0
2010-03-09 13:50:00,53.93,53.93,53.86,53.87,16800.0,38.2208,38.2208,38.1712,38.1783,16800.0
2010-03-09 13:55:00,53.9,53.9,53.85,53.87,8700.0,38.1996,38.1996,38.1641,38.1783,8700.0
2010-03-09 14:00:00,53.87,53.87,53.8,53.82,21300.0,38.1783,38.1783,38.1287,38.1429,21300.0
2010-03-09 14:05:00,53.82,53.82,53.79,53.8,15800.0,38.1429,38.1429,38.1216,38.1287,15800.0
2010-03-09 14:10:00,53.8,53.81,53.79,53.81,20300.0,38.1287,38.1358,38.1216,38.1358,20300.0
2010-03-09 14:15:00,53.81,53.88,53.8,53.85,26200.0,38.1358,38.1854,38.1287,38.1641,26200.0
2010-03-09 14:20:00,53.85,53.88,53.85,53.88,9500.0,38.1641,38.1854,38.1641,38.1854,9500.0
2010-03-09 14:25:00,53.88,53.9,53.87,53.89,17000.0,38.1854,38.1996,38.1783,38.1925,17000.0
2010-03-09 14:30:00,53.89,53.97,53.89,53.92,36900.0,38.1925,38.2492,38.1925,38.2138,36900.0
2010-03-09 14:35:00,53.91,53.91,53.85,53.87,12000.0,38.2067,38.2067,38.1641,38.1783,12000.0
2010-03-09 14:40:00,53.88,53.88,53.8,53.82,15200.0,38.1854,38.1854,38.1287,38.1429,15200.0
2010-03-09 14:45:00,53.82,53.9,53.82,53.89,9100.0,38.1429,38.1996,38.1429,38.1925,9100.0
2010-03-09 14:50:00,53.89,53.89,53.8,53.82,35800.0,38.1925,38.1925,38.1287,38.1429,35800.0
2010-03-09 14:55:00,53.81,53.83,53.72,53.72,27100.0,38.1358,38.15,38.072,38.072,27100.0
2010-03-09 15:00:00,53.73,53.8,53.73,53.76,33200.0,38.0791,38.1287,38.0791,38.1004,33200.0
2010-03-09 15:05:00,53.76,53.77,53.67,53.67,39600.0,38.1004,38.1074,38.0366,38.0366,39600.0
2010-03-09 15:10:00,53.67,53.67,53.62,53.62,41600.0,38.0366,38.0366,38.0011,38.0011,41600.0
2010-03-09 15:15:00,53.62,53.63,53.51,53.57,32300.0,38.0011,38.0082,37.9232,37.9657,32300.0
2010-03-09 15:20:00,53.57,53.65,53.56,53.6,89200.0,37.9657,38.0224,37.9586,37.987,89200.0
2010-03-09 15:25:00,53.6,53.68,53.55,53.68,32400.0,37.987,38.0437,37.9515,38.0437,32400.0
2010-03-09 15:30:00,53.68,53.71,53.68,53.69,31100.0,38.0437,38.0649,38.0437,38.0507,31100.0
2010-03-09 15:35:00,53.7,53.76,53.67,53.74,30600.0,38.0578,38.1004,38.0366,38.0862,30600.0
2010-03-09 15:40:00,53.74,53.78,53.7,53.71,53400.0,38.0862,38.1145,38.0578,38.0649,53400.0
2010-03-09 15:45:00,53.71,53.71,53.64,53.66,50100.0,38.0649,38.0649,38.0153,38.0295,50100.0
2010-03-09 15:50:00,53.65,53.74,53.65,53.67,87600.0,38.0224,38.0862,38.0224,38.0366,87600.0
2010-03-09 15:55:00,53.67,53.75,53.67,53.73,75200.0,38.0366,38.0933,38.0366,38.0791,75200.0
2010-03-10 09:30:00,54.0,54.0,53.62,53.77,32500.0,38.2704,38.2704,38.0011,38.1074,32500.0
2010-03-10 09:35:00,53.84,53.92,53.67,53.7,20100.0,38.1571,38.2138,38.0366,38.0578,20100.0
2010-03-10 09:40:00,53.67,53.83,53.67,53.82,14600.0,38.0366,38.15,38.0366,38.1429,14600.0
2010-03-10 09:45:00,53.82,54.0,53.77,54.0,28100.0,38.1429,38.2704,38.1074,38.2704,28100.0
2010-03-10 09:50:00,53.98,54.06,53.91,53.96,22600.0,38.2563,38.313,38.2067,38.2421,22600.0
2010-03-10 09:55:00,53.96,54.07,53.91,54.06,17600.0,38.2421,38.3201,38.2067,38.313,17600.0
2010-03-10 10:00:00,54.02,54.14,54.02,54.12,17700.0,38.2846,38.3697,38.2846,38.3555,17700.0
2010-03-10 10:05:00,54.12,54.34,54.12,54.3,25700.0,38.3555,38.5114,38.3555,38.4831,25700.0
2010-03-10 10:10:00,54.31,54.38,54.29,54.36,18500.0,38.4901,38.5398,38.476,38.5256,18500.0
2010-03-10 10:15:00,54.35,54.37,54.23,54.25,26200.0,38.5185,38.5327,38.4335,38.4476,26200.0
2010-03-10 10:20:00,54.25,54.29,54.18,54.18,21800.0,38.4476,38.476,38.398,38.398,21800.0
2010-03-10 10:25:00,54.18,54.31,54.17,54.29,28100.0,38.398,38.4901,38.3909,38.476,28100.0
2010-03-10 10:30:00,54.3,54.43,54.29,54.4,17500.0,38.4831,38.5752,38.476,38.5539,17500.0
2010-03-10 10:35:00,54.41,54.41,54.27,54.35,17300.0,38.561,38.561,38.4618,38.5185,17300.0
2010-03-10 10:40:00,54.35,54.35,54.27,54.31,18900.0,38.5185,38.5185,38.4618,38.4901,18900.0
2010-03-10 10:45:00,54.3,54.33,54.25,54.28,16900.0,38.4831,38.5043,38.4476,38.4689,16900.0
2010-03-10 10:50:00,54.27,54.32,54.22,54.29,21000.0,38.4618,38.4972,38.4264,38.476,21000.0
2010-03-10 10:55:00,54.29,54.32,54.23,54.27,12800.0,38.476,38.4972,38.4335,38.4618,12800.0
2010-03-10 11:00:00,54.28,54.38,54.24,54.33,23400.0,38.4689,38.5398,38.4405,38.5043,23400.0
2010-03-10 11:05:00,54.3,54.34,54.17,54.22,14700.0,38.4831,38.5114,38.3909,38.4264,14700.0
2010-03-10 11:10:00,54.21,54.23,54.14,54.17,12500.0,38.4193,38.4335,38.3697,38.3909,12500.0
2010-03-10 11:15:00,54.17,54.23,54.16,54.22,28900.0,38.3909,38.4335,38.3838,38.4264,28900.0
2010-03-10 11:20:00,54.22,54.23,54.13,54.14,8800.0,38.4264,38.4335,38.3626,38.3697,8800.0
2010-03-10 11:25:00,54.16,54.18,54.1,54.12,15100.0,38.3838,38.398,38.3413,38.3555,15100.0
2010-03-10 11:30:00,54.12,54.14,54.05,54.08,22600.0,38.3555,38.3697,38.3059,38.3271,22600.0
2010-03-10 11:35:00,54.09,54.1,54.03,54.07,17000.0,38.3342,38.3413,38.2917,38.3201,17000.0
2010-03-10 11:40:00,54.07,54.07,53.97,54.04,19800.0,38.3201,38.3201,38.2492,38.2988,19800.0
2010-03-10 11:45:00,54.03,54.04,53.93,53.96,28100.0,38.2917,38.2988,38.2208,38.2421,28100.0
2010-03-10 11:50:00,53.95,54.0,53.9,53.9,21400.0,38.235,38.2704,38.1996,38.1996,21400.0
2010-03-10 11:55:00,53.9,53.92,53.86,53.88,20600.0,38.1996,38.2138,38.1712,38.1854,20600.0
2010-03-10 12:00:00,53.87,53.87,53.73,53.73,28900.0,38.1783,38.1783,38.0791,38.0791,28900.0
2010-03-10 12:05:00,53.73,53.76,53.54,53.56,39200.0,38.0791,38.1004,37.9444,37.9586,39200.0
2010-03-10 12:10:00,53.54,53.59,53.5,53.53,22200.0,37.9444,37.9799,37.9161,37.9374,22200.0
2010-03-10 12:15:00,53.52,53.57,53.43,53.57,11500.0,37.9303,37.9657,37.8665,37.9657,11500.0
2010-03-10 12:20:00,53.58,53.67,53.56,53.62,9700.0,37.9728,38.0366,37.9586,38.0011,9700.0
2010-03-10 12:25:00,53.59,53.63,53.41,53.42,10900.0,37.9799,38.0082,37.8523,37.8594,10900.0
2010-03-10 12:30:00,53.42,53.45,53.32,53.39,20100.0,37.8594,37.8807,37.7885,37.8381,20100.0
2010-03-10 12:35:00,53.4,53.54,53.39,53.51,12300.0,37.8452,37.9444,37.8381,37.9232,12300.0
2010-03-10 12:40:00,53.51,53.56,53.51,53.55,7000.0,37.9232,37.9586,37.9232,37.9515,7000.0
2010-03-10 12:45:00,53.54,53.55,53.49,53.54,13000.0,37.9444,37.9515,37.909,37.9444,13000.0
2010-03-10 12:50:00,53.53,53.62,53.49,53.6,15300.0,37.9374,38.0011,37.909,37.987,15300.0
2010-03-10 12:55:00,53.6,53.66,53.58,53.62,13200.0,37.987,38.0295,37.9728,38.0011,13200.0
2010-03-10 13:00:00,53.61,53.62,53.57,53.58,8800.0,37.9941,38.0011,37.9657,37.9728,8800.0
2010-03-10 13:05:00,53.57,53.59,53.5,53.56,12200.0,37.9657,37.9799,37.9161,37.9586,12200.0
2010-03-10 13:10:00,53.59,53.59,53.54,53.59,12900.0,37.9799,37.9799,37.9444,37.9799,12900.0
2010-03-10 13:15:00,53.59,53.67,53.58,53.65,25000.0,37.9799,38.0366,37.9728,38.0224,25000.0
2010-03-10 13:20:00,53.62,53.63,53.58,53.62,16000.0,38.0011,38.0082,37.9728,38.0011,16000.0
2010-03-10 13:25:00,53.61,53.67,53.57,53.58,23000.0,37.9941,38.0366,37.9657,37.9728,23000.0
2010-03-10 13:30:00,53.56,53.6,53.54,53.6,20000.0,37.9586,37.987,37.9444,37.987,20000.0
2010-03-10 13:35:00,53.6,53.65,53.59,53.64,14100.0,37.987,38.0224,37.9799,38.0153,14100.0
2010-03-10 13:40:00,53.64,53.75,53.62,53.7,29300.0,38.0153,38.0933,38.0011,38.0578,29300.0
2010-03-10 13:45:00,53.72,53.75,53.67,53.72,20000.0,38.072,38.0933,38.0366,38.072,20000.0
2010-03-10 13:50:00,53.71,53.75,53.66,53.71,19500.0,38.0649,38.0933,38.0295,38.0649,19500.0
2010-03-10 13:55:00,53.72,53.73,53.65,53.66,25500.0,38.072,38.0791,38.0224,38.0295,25500.0
2010-03-10 14:00:00,53.66,53.72,53.62,53.72,23500.0,38.0295,38.072,38.0011,38.072,23500.0
2010-03-10 14:05:00,53.7,53.77,53.69,53.77,19000.0,38.0578,38.1074,38.0507,38.1074,19000.0
2010-03-10 14:10:00,53.77,53.85,53.73,53.83,11100.0,38.1074,38.1641,38.0791,38.15,11100.0
2010-03-10 14:15:00,53.84,53.91,53.83,53.88,20000.0,38.1571,38.2067,38.15,38.1854,20000.0
2010-03-10 14:20:00,53.89,53.9,53.87,53.9,17400.0,38.1925,38.1996,38.1783,38.1996,17400.0
2010-03-10 14:25:00,53.89,53.96,53.88,53.96,24200.0,38.1925,38.2421,38.1854,38.2421,24200.0
2010-03-10 14:30:00,53.96,53.98,53.88,53.89,14400.0,38.2421,38.2563,38.1854,38.1925,14400.0
2010-03-10 14:35:00,53.89,53.95,53.89,53.93,14900.0,38.1925,38.235,38.1925,38.2208,14900.0
2010-03-10 14:40:00,53.94,53.94,53.86,53.86,18900.0,38.2279,38.2279,38.1712,38.1712,18900.0
2010-03-10 14:45:00,53.85,53.88,53.83,53.85,21000.0,38.1641,38.1854,38.15,38.1641,21000.0
2010-03-10 14:50:00,53.86,53.86,53.74,53.78,20800.0,38.1712,38.1712,38.0862,38.1145,20800.0
2010-03-10 14:55:00,53.8,53.83,53.76,53.77,25900.0,38.1287,38.15,38.1004,38.1074,25900.0
2010-03-10 15:00:00,53.76,53.86,53.76,53.84,15900.0,38.1004,38.1712,38.1004,38.1571,15900.0
2010-03-10 15:05:00,53.83,53.84,53.74,53.81,33200.0,38.15,38.1571,38.0862,38.1358,33200.0
2010-03-10 15:10:00,53.81,53.93,53.81,53.9,18900.0,38.1358,38.2208,38.1358,38.1996,18900.0
2010-03-10 15:15:00,53.91,53.91,53.82,53.83,8500.0,38.2067,38.2067,38.1429,38.15,8500.0
2010-03-10 15:20:00,53.84,53.88,53.83,53.86,16500.0,38.1571,38.1854,38.15,38.1712,16500.0
2010-03-10 15:25:00,53.87,53.89,53.74,53.76,23600.0,38.1783,38.1925,38.0862,38.1004,23600.0
2010-03-10 15:30:00,53.74,53.77,53.66,53.76,40600.0,38.0862,38.1074,38.0295,38.1004,40600.0
2010-03-10 15:35:00,53.76,53.76,53.71,53.76,43800.0,38.1004,38.1004,38.0649,38.1004,43800.0
2010-03-10 15:40:00,53.76,53.78,53.72,53.74,55200.0,38.1004,38.1145,38.072,38.0862,55200.0
2010-03-10 15:45:00,53.75,53.86,53.75,53.8,79000.0,38.0933,38.1712,38.0933,38.1287,79000.0
2010-03-10 15:50:00,53.8,53.87,53.78,53.85,107000.0,38.1287,38.1783,38.1145,38.1641,107000.0
2010-03-10 15:55:00,53.85,53.87,53.78,53.84,144500.0,38.1641,38.1783,38.1145,38.1571,144500.0
2010-03-11 09:30:00,53.97,54.25,53.87,54.12,47500.0,38.2492,38.4476,38.1783,38.3555,47500.0
2010-03-11 09:35:00,54.16,54.5,54.15,54.37,87400.0,38.3838,38.6248,38.3768,38.5327,87400.0
2010-03-11 09:40:00,54.37,54.49,54.23,54.49,43700.0,38.5327,38.6177,38.4335,38.6177,43700.0
2010-03-11 09:45:00,54.46,54.55,54.21,54.23,87400.0,38.5965,38.6602,38.4193,38.4335,87400.0
2010-03-11 09:50:00,54.21,54.33,54.08,54.25,67500.0,38.4193,38.5043,38.3271,38.4476,67500.0
2010-03-11 09:55:00,54.23,54.27,54.12,54.23,42600.0,38.4335,38.4618,38.3555,38.4335,42600.0
2010-03-11 10:00:00,54.26,54.4,54.22,54.22,42000.0,38.4547,38.5539,38.4264,38.4264,42000.0
2010-03-11 10:05:00,54.23,54.29,54.22,54.23,22200.0,38.4335,38.476,38.4264,38.4335,22200.0
2010-03-11 10:10:00,54.24,54.25,54.12,54.14,16800.0,38.4405,38.4476,38.3555,38.3697,16800.0
2010-03-11 10:15:00,54.14,54.26,54.13,54.25,34900.0,38.3697,38.4547,38.3626,38.4476,34900.0
2010-03-11 10:20:00,54.26,54.33,54.2,54.22,48600.0,38.4547,38.5043,38.4122,38.4264,48600.0
2010-03-11 10:25:00,54.25,54.4,54.25,54.37,12000.0,38.4476,38.5539,38.4476,38.5327,12000.0
2010-03-11 10:30:00,54.37,54.44,54.34,54.39,24400.0,38.5327,38.5823,38.5114,38.5468,24400.0
2010-03-11 10:35:00,54.39,54.4,54.36,54.37,15800.0,38.5468,38.5539,38.5256,38.5327,15800.0
2010-03-11 10:40:00,54.36,54.39,54.32,54.34,17900.0,38.5256,38.5468,38.4972,38.5114,17900.0
2010-03-11 10:45:00,54.35,54.37,54.31,54.33,16900.0,38.5185,38.5327,38.4901,38.5043,16900.0
2010-03-11 10:50:00,54.35,54.37,54.31,54.34,31200.0,38.5185,38.5327,38.4901,38.5114,31200.0
2010-03-11 10:55:00,54.35,54.36,54.26,54.28,24000.0,38.5185,38.5256,38.4547,38.4689,24000.0
2010-03-11 11:00:00,54.27,54.33,54.27,54.27,15600.0,38.4618,38.5043,38.4618,38.4618,15600.0
2010-03-11 11:05:00,54.28,54.33,54.27,54.28,18800.0,38.4689,38.5043,38.4618,38.4689,18800.0
2010-03-11 11:10:00,54.28,54.28,54.22,54.26,13600.0,38.4689,38.4689,38.4264,38.4547,13600.0
2010-03-11 11:15:00,54.26,54.3,54.22,54.26,10200.0,38.4547,38.4831,38.4264,38.4547,10200.0
2010-03-11 11:20:00,54.26,54.31,54.21,54.21,8100.0,38.4547,38.4901,38.4193,38.4193,8100.0
2010-03-11 11:25:00,54.21,54.22,54.14,54.16,12000.0,38.4193,38.4264,38.3697,38.3838,12000.0
2010-03-11 11:30:00,54.16,54.17,54.12,54.12,7800.0,38.3838,38.3909,38.3555,38.3555,7800.0
2010-03-11 11:35:00,54.13,54.15,54.07,54.13,8400.0,38.3626,38.3768,38.3201,38.3626,8400.0
2010-03-11 11:40:00,54.13,54.13,54.05,54.08,20900.0,38.3626,38.3626,38.3059,38.3271,20900.0
2010-03-11 11:45:00,54.07,54.1,54.04,54.09,13200.0,38.3201,38.3413,38.2988,38.3342,13200.0
2010-03-11 11:50:00,54.09,54.15,54.08,54.13,7600.0,38.3342,38.3768,38.3271,38.3626,7600.0
2010-03-11 11:55:00,54.12,54.13,54.06,54.12,12700.0,38.3555,38.3626,38.313,38.3555,12700.0
2010-03-11 12:00:00,54.12,54.13,54.07,54.13,5300.0,38.3555,38.3626,38.3201,38.3626,5300.0
2010-03-11 12:05:00,54.14,54.14,54.07,54.09,12400.0,38.3697,38.3697,38.3201,38.3342,12400.0
2010-03-11 12:10:00,54.1,54.11,53.96,54.01,21400.0,38.3413,38.3484,38.2421,38.2775,21400.0
2010-03-11 12:15:00,54.01,54.07,53.95,54.03,29400.0,38.2775,38.3201,38.235,38.2917,29400.0
2010-03-11 12:20:00,54.03,54.03,53.93,53.97,13300.0,38.2917,38.2917,38.2208,38.2492,13300.0
2010-03-11 12:25:00,53.99,54.01,53.96,53.97,7000.0,38.2634,38.2775,38.2421,38.2492,7000.0
2010-03-11 12:30:00,53.96,54.04,53.94,54.03,12600.0,38.2421,38.2988,38.2279,38.2917,12600.0
2010-03-11 12:35:00,54.01,54.08,54.01,54.06,11500.0,38.2775,38.3271,38.2775,38.313,11500.0
2010-03-11 12:40:00,54.05,54.16,54.05,54.15,7100.0,38.3059,38.3838,38.3059,38.3768,7100.0
2010-03-11 12:45:00,54.14,54.21,54.12,54.17,14300.0,38.3697,38.4193,38.3555,38.3909,14300.0
2010-03-11 12:50:00,54.17,54.2,54.11,54.13,6500.0,38.3909,38.4122,38.3484,38.3626,6500.0
2010-03-11 12:55:00,54.12,54.2,54.12,54.17,5600.0,38.3555,38.4122,38.3555,38.3909,5600.0
2010-03-11 13:00:00,54.17,54.22,54.15,54.2,9400.0,38.3909,38.4264,38.3768,38.4122,9400.0
2010-03-11 13:05:00,54.19,54.19,54.16,54.19,7700.0,38.4051,38.4051,38.3838,38.4051,7700.0
2010-03-11 13:10:00,54.19,54.19,54.16,54.18,4500.0,38.4051,38.4051,38.3838,38.398,4500.0
2010-03-11 13:15:00,54.18,54.21,54.17,54.19,5600.0,38.398,38.4193,38.3909,38.4051,5600.0
2010-03-11 13:20:00,54.19,54.2,54.18,54.19,3100.0,38.4051,38.4122,38.398,38.4051,3100.0
2010-03-11 13:25:00,54.19,54.19,54.15,54.16,6300.0,38.4051,38.4051,38.3768,38.3838,6300.0
2010-03-11 13:30:00,54.16,54.19,54.16,54.19,9600.0,38.3838,38.4051,38.3838,38.4051,9600.0
2010-03-11 13:35:00,54.19,54.21,54.16,54.19,18400.0,38.4051,38.4193,38.3838,38.4051,18400.0
2010-03-11 13:40:00,54.19,54.2,54.15,54.15,21300.0,38.4051,38.4122,38.3768,38.3768,21300.0
2010-03-11 13:45:00,54.16,54.2,54.16,54.17,10000.0,38.3838,38.4122,38.3838,38.3909,10000.0
2010-03-11 13:50:00,54.17,54.18,54.14,54.15,21100.0,38.3909,38.398,38.3697,38.3768,21100.0
2010-03-11 13:55:00,54.16,54.19,54.14,54.19,18500.0,38.3838,38.4051,38.3697,38.4051,18500.0
2010-03-11 14:00:00,54.19,54.2,54.15,54.18,20400.0,38.4051,38.4122,38.3768,38.398,20400.0
2010-03-11 14:05:00,54.18,54.2,54.15,54.16,15700.0,38.398,38.4122,38.3768,38.3838,15700.0
2010-03-11 14:10:00,54.16,54.22,54.15,54.15,20000.0,38.3838,38.4264,38.3768,38.3768,20000.0
2010-03-11 14:15:00,54.15,54.17,54.1,54.12,43900.0,38.3768,38.3909,38.3413,38.3555,43900.0
2010-03-11 14:20:00,54.14,54.16,54.11,54.13,16500.0,38.3697,38.3838,38.3484,38.3626,16500.0
2010-03-11 14:25:00,54.12,54.17,54.1,54.13,15000.0,38.3555,38.3909,38.3413,38.3626,15000.0
2010-03-11 14:30:00,54.14,54.15,54.07,54.1,18000.0,38.3697,38.3768,38.3201,38.3413,18000.0
2010-03-11 14:35:00,54.09,54.16,54.08,54.15,14900.0,38.3342,38.3838,38.3271,38.3768,14900.0
2010-03-11 14:40:00,54.15,54.21,54.11,54.15,14500.0,38.3768,38.4193,38.3484,38.3768,14500.0
2010-03-11 14:45:00,54.15,54.19,54.14,54.16,12700.0,38.3768,38.4051,38.3697,38.3838,12700.0
2010-03-11 14:50:00,54.16,54.18,54.15,54.16,8000.0,38.3838,38.398,38.3768,38.3838,8000.0
2010-03-11 14:55:00,54.17,54.2,54.15,54.15,16100.0,38.3909,38.4122,38.3768,38.3768,16100.0
2010-03-11 15:00:00,54.15,54.23,54.15,54.2,13300.0,38.3768,38.4335,38.3768,38.4122,13300.0
2010-03-11 15:05:00,54.19,54.25,54.16,54.24,35000.0,38.4051,38.4476,38.3838,38.4405,35000.0
2010-03-11 15:10:00,54.23,54.3,54.22,54.26,23900.0,38.4335,38.4831,38.4264,38.4547,23900.0
2010-03-11 15:15:00,54.27,54.34,54.26,54.29,32700.0,38.4618,38.5114,38.4547,38.476,32700.0
2010-03-11 15:20:00,54.28,54.28,54.22,54.23,21300.0,38.4689,38.4689,38.4264,38.4335,21300.0
2010-03-11 15:25:00,54.23,54.26,54.22,54.23,9000.0,38.4335,38.4547,38.4264,38.4335,9000.0
2010-03-11 15:30:00,54.23,54.26,54.21,54.24,21500.0,38.4335,38.4547,38.4193,38.4405,21500.0
2010-03-11 15:35:00,54.21,54.23,54.18,54.21,32600.0,38.4193,38.4335,38.398,38.4193,32600.0
2010-03-11 15:40:00,54.21,54.27,54.21,54.27,21000.0,38.4193,38.4618,38.4193,38.4618,21000.0
2010-03-11 15:45:00,54.28,54.3,54.24,54.27,56500.0,38.4689,38.4831,38.4405,38.4618,56500.0
2010-03-11 15:50:00,54.27,54.35,54.26,54.34,68700.0,38.4618,38.5185,38.4547,38.5114,68700.0
2010-03-11 15:55:00,54.35,54.4,54.32,54.32,103600.0,38.5185,38.5539,38.4972,38.4972,103600.0
2010-03-12 09:30:00,54.79,54.79,54.3,54.41,48500.0,38.8303,38.8303,38.4831,38.561,48500.0
2010-03-12 09:35:00,54.39,54.5,54.36,54.43,50000.0,38.5468,38.6248,38.5256,38.5752,50000.0
2010-03-12 09:40:00,54.41,54.47,54.4,54.43,37800.0,38.561,38.6035,38.5539,38.5752,37800.0
2010-03-12 09:45:00,54.41,54.5,54.38,54.5,28600.0,38.561,38.6248,38.5398,38.6248,28600.0
2010-03-12 09:50:00,54.49,54.5,54.3,54.35,26500.0,38.6177,38.6248,38.4831,38.5185,26500.0
2010-03-12 09:55:00,54.29,54.37,54.23,54.31,11300.0,38.476,38.5327,38.4335,38.4901,11300.0
2010-03-12 10:00:00,54.31,54.31,54.05,54.16,33200.0,38.4901,38.4901,38.3059,38.3838,33200.0
2010-03-12 10:05:00,54.17,54.2,54.1,54.17,19100.0,38.3909,38.4122,38.3413,38.3909,19100.0
2010-03-12 10:10:00,54.18,54.22,54.06,54.09,19300.0,38.398,38.4264,38.313,38.3342,19300.0
2010-03-12 10:15:00,54.1,54.16,53.98,54.11,34700.0,38.3413,38.3838,38.2563,38.3484,34700.0
2010-03-12 10:20:00,54.1,54.28,54.04,54.24,29200.0,38.3413,38.4689,38.2988,38.4405,29200.0
2010-03-12 10:25:00,54.21,54.22,54.1,54.22,14100.0,38.4193,38.4264,38.3413,38.4264,14100.0
2010-03-12 10:30:00,54.2,54.26,54.14,54.24,30700.0,38.4122,38.4547,38.3697,38.4405,30700.0
2010-03-12 10:35:00,54.25,54.29,54.18,54.24,22800.0,38.4476,38.476,38.398,38.4405,22800.0
2010-03-12 10:40:00,54.25,54.26,54.17,54.23,17600.0,38.4476,38.4547,38.3909,38.4335,17600.0
2010-03-12 10:45:00,54.24,54.24,54.16,54.24,13300.0,38.4405,38.4405,38.3838,38.4405,13300.0
2010-03-12 10:50:00,54.25,54.3,54.25,54.25,16000.0,38.4476,38.4831,38.4476,38.4476,16000.0
2010-03-12 10:55:00,54.26,54.3,54.23,54.25,19100.0,38.4547,38.4831,38.4335,38.4476,19100.0
2010-03-12 11:00:00,54.25,54.27,54.22,54.22,11000.0,38.4476,38.4618,38.4264,38.4264,11000.0
2010-03-12 11:05:00,54.22,54.37,54.21,54.35,13300.0,38.4264,38.5327,38.4193,38.5185,13300.0
2010-03-12 11:10:00,54.36,54.44,54.33,54.43,18100.0,38.5256,38.5823,38.5043,38.5752,18100.0
2010-03-12 11:15:00,54.44,54.52,54.44,54.49,17000.0,38.5823,38.639,38.5823,38.6177,17000.0
2010-03-12 11:20:00,54.49,54.63,54.49,54.58,16600.0,38.6177,38.7169,38.6177,38.6815,16600.0
2010-03-12 11:25:00,54.58,54.6,54.5,54.53,14500.0,38.6815,38.6957,38.6248,38.6461,14500.0
2010-03-12 11:30:00,54.53,54.55,54.38,54.38,6500.0,38.6461,38.6602,38.5398,38.5398,6500.0
2010-03-12 11:35:00,54.38,54.38,54.32,54.37,9800.0,38.5398,38.5398,38.4972,38.5327,9800.0
2010-03-12 11:40:00,54.4,54.43,54.36,54.36,9800.0,38.5539,38.5752,38.5256,38.5256,9800.0
2010-03-12 11:45:00,54.37,54.37,54.3,54.32,15600.0,38.5327,38.5327,38.4831,38.4972,15600.0
2010-03-12 11:50:00,54.33,54.33,54.28,54.28,13500.0,38.5043,38.5043,38.4689,38.4689,13500.0
2010-03-12 11:55:00,54.28,54.33,54.24,54.29,7900.0,38.4689,38.5043,38.4405,38.476,7900.0
2010-03-12 12:00:00,54.3,54.36,54.27,54.35,10400.0,38.4831,38.5256,38.4618,38.5185,10400.0
2010-03-12 12:05:00,54.35,54.35,54.24,54.29,10200.0,38.5185,38.5185,38.4405,38.476,10200.0
2010-03-12 12:10:00,54.29,54.35,54.28,54.32,9200.0,38.476,38.5185,38.4689,38.4972,9200.0
2010-03-12 12:15:00,54.33,54.34,54.29,54.29,5200.0,38.5043,38.5114,38.476,38.476,5200.0
2010-03-12 12:20:00,54.3,54.35,54.29,54.35,6500.0,38.4831,38.5185,38.476,38.5185,6500.0
2010-03-12 12:25:00,54.36,54.38,54.33,54.35,5700.0,38.5256,38.5398,38.5043,38.5185,5700.0
2010-03-12 12:30:00,54.35,54.35,54.28,54.29,7200.0,38.5185,38.5185,38.4689,38.476,7200.0
2010-03-12 12:35:00,54.31,54.33,54.28,54.31,9000.0,38.4901,38.5043,38.4689,38.4901,9000.0
2010-03-12 12:40:00,54.33,54.34,54.3,54.3,10100.0,38.5043,38.5114,38.4831,38.4831,10100.0
2010-03-12 12:45:00,54.31,54.38,54.29,54.38,10700.0,38.4901,38.5398,38.476,38.5398,10700.0
2010-03-12 12:50:00,54.39,54.42,54.35,54.42,5900.0,38.5468,38.5681,38.5185,38.5681,5900.0
2010-03-12 12:55:00,54.42,54.44,54.37,54.41,9800.0,38.5681,38.5823,38.5327,38.561,9800.0
2010-03-12 13:00:00,54.4,54.46,54.4,54.41,11800.0,38.5539,38.5965,38.5539,38.561,11800.0
2010-03-12 13:05:00,54.39,54.44,54.39,54.39,6300.0,38.5468,38.5823,38.5468,38.5468,6300.0
2010-03-12 13:10:00,54.4,54.42,54.39,54.41,8200.0,38.5539,38.5681,38.5468,38.561,8200.0
2010-03-12 13:15:00,54.4,54.44,54.38,54.38,7400.0,38.5539,38.5823,38.5398,38.5398,7400.0
2010-03-12 13:20:00,54.39,54.44,54.39,54.44,2700.0,38.5468,38.5823,38.5468,38.5823,2700.0
2010-03-12 13:25:00,54.44,54.45,54.41,54.41,2600.0,38.5823,38.5894,38.561,38.561,2600.0
2010-03-12 13:30:00,54.42,54.44,54.39,54.43,12500.0,38.5681,38.5823,38.5468,38.5752,12500.0
2010-03-12 13:35:00,54.44,54.45,54.41,54.42,4600.0,38.5823,38.5894,38.561,38.5681,4600.0
2010-03-12 13:40:00,54.42,54.45,54.37,54.44,17200.0,38.5681,38.5894,38.5327,38.5823,17200.0
2010-03-12 13:45:00,54.43,54.45,54.42,54.45,6300.0,38.5752,38.5894,38.5681,38.5894,6300.0
2010-03-12 13:50:00,54.45,54.48,54.38,54.4,28500.0,38.5894,38.6106,38.5398,38.5539,28500.0
2010-03-12 13:55:00,54.4,54.45,54.39,54.43,6800.0,38.5539,38.5894,38.5468,38.5752,6800.0
2010-03-12 14:00:00,54.44,54.45,54.41,54.45,15100.0,38.5823,38.5894,38.561,38.5894,15100.0
2010-03-12 14:05:00,54.45,54.5,54.44,54.49,9600.0,38.5894,38.6248,38.5823,38.6177,9600.0
2010-03-12 14:10:00,54.49,54.49,54.44,54.44,5100.0,38.6177,38.6177,38.5823,38.5823,5100.0
2010-03-12 14:15:00,54.45,54.52,54.45,54.52,6600.0,38.5894,38.639,38.5894,38.639,6600.0
2010-03-12 14:20:00,54.51,54.51,54.36,54.37,19300.0,38.6319,38.6319,38.5256,38.5327,19300.0
2010-03-12 14:25:00,54.38,54.45,54.38,54.4,8200.0,38.5398,38.5894,38.5398,38.5539,8200.0
2010-03-12 14:30:00,54.4,54.42,54.39,54.4,3900.0,38.5539,38.5681,38.5468,38.5539,3900.0
2010-03-12 14:35:00,54.39,54.43,54.34,54.35,12200.0,38.5468,38.5752,38.5114,38.5185,12200.0
2010-03-12 14:40:00,54.36,54.41,54.34,54.36,9700.0,38.5256,38.561,38.5114,38.5256,9700.0
2010-03-12 14:45:00,54.37,54.44,54.36,54.44,3900.0,38.5327,38.5823,38.5256,38.5823,3900.0
2010-03-12 14:50:00,54.44,54.44,54.35,54.38,10700.0,38.5823,38.5823,38.5185,38.5398,10700.0
2010-03-12 14:55:00,54.39,54.4,54.37,54.38,7800.0,38.5468,38.5539,38.5327,38.5398,7800.0
2010-03-12 15:00:00,54.39,54.42,54.37,54.38,8300.0,38.5468,38.5681,38.5327,38.5398,8300.0
2010-03-12 15:05:00,54.37,54.41,54.33,54.34,11600.0,38.5327,38.561,38.5043,38.5114,11600.0
2010-03-12 15:10:00,54.34,54.39,54.33,54.38,7000.0,38.5114,38.5468,38.5043,38.5398,7000.0
2010-03-12 15:15:00,54.37,54.38,54.31,54.37,13100.0,38.5327,38.5398,38.4901,38.5327,13100.0
2010-03-12 15:20:00,54.37,54.39,54.33,54.37,20500.0,38.5327,38.5468,38.5043,38.5327,20500.0
2010-03-12 15:25:00,54.39,54.39,54.28,54.29,10700.0,38.5468,38.5468,38.4689,38.476,10700.0
2010-03-12 15:30:00,54.29,54.36,54.28,54.33,18300.0,38.476,38.5256,38.4689,38.5043,18300.0
2010-03-12 15:35:00,54.33,54.38,54.31,54.37,13600.0,38.5043,38.5398,38.4901,38.5327,13600.0
2010-03-12 15:40:00,54.36,54.42,54.35,54.42,15800.0,38.5256,38.5681,38.5185,38.5681,15800.0
2010-03-12 15:45:00,54.43,54.43,54.37,54.41,24500.0,38.5752,38.5752,38.5327,38.561,24500.0
2010-03-12 15:50:00,54.4,54.44,54.4,54.43,39700.0,38.5539,38.5823,38.5539,38.5752,39700.0
2010-03-12 15:55:00,54.44,54.45,54.4,54.4,53900.0,38.5823,38.5894,38.5539,38.5539,53900.0
2010-03-15 09:30:00,54.35,54.35,54.18,54.18,30400.0,38.5185,38.5185,38.398,38.398,30400.0
2010-03-15 09:35:00,54.23,54.39,54.22,54.37,11400.0,38.4335,38.5468,38.4264,38.5327,11400.0
2010-03-15 09:40:00,54.38,54.47,54.34,54.47,15400.0,38.5398,38.6035,38.5114,38.6035,15400.0
2010-03-15 09:45:00,54.47,54.59,54.47,54.59,11400.0,38.6035,38.6886,38.6035,38.6886,11400.0
2010-03-15 09:50:00,54.58,54.68,54.54,54.57,48200.0,38.6815,38.7524,38.6532,38.6744,48200.0
2010-03-15 09:55:00,54.56,54.58,54.51,54.54,23200.0,38.6673,38.6815,38.6319,38.6532,23200.0
2010-03-15 10:00:00,54.54,54.54,54.43,54.51,13200.0,38.6532,38.6532,38.5752,38.6319,13200.0
2010-03-15 10:05:00,54.52,54.53,54.4,54.42,10600.0,38.639,38.6461,38.5539,38.5681,10600.0
2010-03-15 10:10:00,54.42,54.5,54.42,54.49,18600.0,38.5681,38.6248,38.5681,38.6177,18600.0
2010-03-15 10:15:00,54.49,54.54,54.48,54.5,21100.0,38.6177,38.6532,38.6106,38.6248,21100.0
2010-03-15 10:20:00,54.49,54.52,54.39,54.41,24400.0,38.6177,38.639,38.5468,38.561,24400.0
2010-03-15 10:25:00,54.43,54.47,54.38,54.39,11600.0,38.5752,38.6035,38.5398,38.5468,11600.0
2010-03-15 10:30:00,54.39,54.5,54.38,54.5,39200.0,38.5468,38.6248,38.5398,38.6248,39200.0
2010-03-15 10:35:00,54.49,54.54,54.46,54.49,21100.0,38.6177,38.6532,38.5965,38.6177,21100.0
2010-03-15 10:40:00,54.47,54.47,54.4,54.46,7300.0,38.6035,38.6035,38.5539,38.5965,7300.0
2010-03-15 10:45:00,54.45,54.45,54.34,54.35,17700.0,38.5894,38.5894,38.5114,38.5185,17700.0
2010-03-15 10:50:00,54.36,54.36,54.28,54.29,7400.0,38.5256,38.5256,38.4689,38.476,7400.0
2010-03-15 10:55:00,54.3,54.38,54.26,54.37,12500.0,38.4831,38.5398,38.4547,38.5327,12500.0
2010-03-15 11:00:00,54.39,54.42,54.29,54.29,8800.0,38.5468,38.5681,38.476,38.476,8800.0
2010-03-15 11:05:00,54.28,54.29,54.13,54.22,18400.0,38.4689,38.476,38.3626,38.4264,18400.0
2010-03-15 11:10:00,54.21,54.22,54.1,54.12,6100.0,38.4193,38.4264,38.3413,38.3555,6100.0
2010-03-15 11:15:00,54.14,54.15,54.07,54.13,22100.0,38.3697,38.3768,38.3201,38.3626,22100.0
2010-03-15 11:20:00,54.12,54.13,53.99,54.02,15900.0,38.3555,38.3626,38.2634,38.2846,15900.0
2010-03-15 11:25:00,54.03,54.13,54.02,54.13,12000.0,38.2917,38.3626,38.2846,38.3626,12000.0
2010-03-15 11:30:00,54.12,54.13,54.02,54.11,18200.0,38.3555,38.3626,38.2846,38.3484,18200.0
2010-03-15 11:35:00,54.09,54.11,54.02,54.11,26400.0,38.3342,38.3484,38.2846,38.3484,26400.0
2010-03-15 11:40:00,54.1,54.15,54.07,54.15,9700.0,38.3413,38.3768,38.3201,38.3768,9700.0
2010-03-15 11:45:00,54.15,54.16,54.09,54.11,9000.0,38.3768,38.3838,38.3342,38.3484,9000.0
2010-03-15 11:50:00,54.11,54.18,54.08,54.17,10800.0,38.3484,38.398,38.3271,38.3909,10800.0
2010-03-15 11:55:00,54.16,54.23,54.14,54.22,16800.0,38.3838,38.4335,38.3697,38.4264,16800.0
2010-03-15 12:00:00,54.21,54.22,54.15,54.18,11300.0,38.4193,38.4264,38.3768,38.398,11300.0
2010-03-15 12:05:00,54.17,54.19,54.13,54.19,4000.0,38.3909,38.4051,38.3626,38.4051,4000.0
2010-03-15 12:10:00,54.2,54.25,54.18,54.25,7400.0,38.4122,38.4476,38.398,38.4476,7400.0
2010-03-15 12:15:00,54.25,54.29,54.25,54.29,3500.0,38.4476,38.476,38.4476,38.476,3500.0
2010-03-15 12:20:00,54.29,54.32,54.27,54.28,5500.0,38.476,38.4972,38.4618,38.4689,5500.0
2010-03-15 12:25:00,54.27,54.29,54.23,54.24,7500.0,38.4618,38.476,38.4335,38.4405,7500.0
2010-03-15 12:30:00,54.23,54.26,54.22,54.26,5400.0,38.4335,38.4547,38.4264,38.4547,5400.0
2010-03-15 12:35:00,54.27,54.31,54.27,54.27,9800.0,38.4618,38.4901,38.4618,38.4618,9800.0
2010-03-15 12:40:00,54.29,54.37,54.28,54.37,9600.0,38.476,38.5327,38.4689,38.5327,9600.0
2010-03-15 12:45:00,54.36,54.4,54.3,54.31,12600.0,38.5256,38.5539,38.4831,38.4901,12600.0
2010-03-15 12:50:00,54.31,54.31,54.26,54.27,6000.0,38.4901,38.4901,38.4547,38.4618,6000.0
2010-03-15 12:55:00,54.27,54.28,54.24,54.25,3900.0,38.4618,38.4689,38.4405,38.4476,3900.0
2010-03-15 13:00:00,54.25,54.3,54.24,54.29,7700.0,38.4476,38.4831,38.4405,38.476,7700.0
2010-03-15 13:05:00,54.3,54.33,54.29,54.31,8200.0,38.4831,38.5043,38.476,38.4901,8200.0
2010-03-15 13:10:00,54.31,54.33,54.24,54.28,6700.0,38.4901,38.5043,38.4405,38.4689,6700.0
2010-03-15 13:15:00,54.28,54.29,54.27,54.27,2900.0,38.4689,38.476,38.4618,38.4618,2900.0
2010-03-15 13:20:00,54.28,54.28,54.22,54.22,6000.0,38.4689,38.4689,38.4264,38.4264,6000.0
2010-03-15 13:25:00,54.23,54.23,54.21,54.22,6100.0,38.4335,38.4335,38.4193,38.4264,6100.0
2010-03-15 13:30:00,54.24,54.3,54.24,54.29,6100.0,38.4405,38.4831,38.4405,38.476,6100.0
2010-03-15 13:35:00,54.29,54.3,54.26,54.3,11700.0,38.476,38.4831,38.4547,38.4831,11700.0
2010-03-15 13:40:00,54.29,54.34,54.26,54.34,12100.0,38.476,38.5114,38.4547,38.5114,12100.0
2010-03-15 13:45:00,54.35,54.35,54.29,54.29,3200.0,38.5185,38.5185,38.476,38.476,3200.0
2010-03-15 13:50:00,54.29,54.3,54.28,54.29,4400.0,38.476,38.4831,38.4689,38.476,4400.0
2010-03-15 13:55:00,54.29,54.33,54.25,54.31,8700.0,38.476,38.5043,38.4476,38.4901,8700.0
2010-03-15 14:00:00,54.31,54.34,54.29,54.34,11500.0,38.4901,38.5114,38.476,38.5114,11500.0
2010-03-15 14:05:00,54.32,54.32,54.25,54.28,10900.0,38.4972,38.4972,38.4476,38.4689,10900.0
2010-03-15 14:10:00,54.27,54.29,54.26,54.29,10300.0,38.4618,38.476,38.4547,38.476,10300.0
2010-03-15 14:15:00,54.29,54.3,54.28,54.3,6300.0,38.476,38.4831,38.4689,38.4831,6300.0
2010-03-15 14:20:00,54.3,54.33,54.3,54.32,7000.0,38.4831,38.5043,38.4831,38.4972,7000.0
2010-03-15 14:25:00,54.33,54.36,54.3,54.3,12400.0,38.5043,38.5256,38.4831,38.4831,12400.0
2010-03-15 14:30:00,54.3,54.3,54.22,54.24,6900.0,38.4831,38.4831,38.4264,38.4405,6900.0
2010-03-15 14:35:00,54.25,54.31,54.24,54.31,13300.0,38.4476,38.4901,38.4405,38.4901,13300.0
2010-03-15 14:40:00,54.31,54.31,54.28,54.31,11000.0,38.4901,38.4901,38.4689,38.4901,11000.0
2010-03-15 14:45:00,54.31,54.36,54.3,54.32,14500.0,38.4901,38.5256,38.4831,38.4972,14500.0
2010-03-15 14:50:00,54.33,54.39,54.32,54.35,15800.0,38.5043,38.5468,38.4972,38.5185,15800.0
2010-03-15 14:55:00,54.36,54.37,54.33,54.36,7500.0,38.5256,38.5327,38.5043,38.5256,7500.0
2010-03-15 15:00:00,54.37,54.4,54.35,54.35,15600.0,38.5327,38.5539,38.5185,38.5185,15600.0
2010-03-15 15:05:00,54.34,54.34,54.28,54.31,17600.0,38.5114,38.5114,38.4689,38.4901,17600.0
2010-03-15 15:10:00,54.32,54.39,54.32,54.32,14200.0,38.4972,38.5468,38.4972,38.4972,14200.0
2010-03-15 15:15:00,54.31,54.37,54.3,54.35,16000.0,38.4901,38.5327,38.4831,38.5185,16000.0
2010-03-15 15:20:00,54.35,54.4,54.33,54.34,29100.0,38.5185,38.5539,38.5043,38.5114,29100.0
2010-03-15 15:25:00,54.35,54.43,54.35,54.43,16100.0,38.5185,38.5752,38.5185,38.5752,16100.0
2010-03-15 15:30:00,54.42,54.45,54.36,54.36,14000.0,38.5681,38.5894,38.5256,38.5256,14000.0
2010-03-15 15:35:00,54.36,54.42,54.35,54.4,29600.0,38.5256,38.5681,38.5185,38.5539,29600.0
2010-03-15 15:40:00,54.39,54.46,54.39,54.44,21600.0,38.5468,38.5965,38.5468,38.5823,21600.0
2010-03-15 15:45:00,54.45,54.55,54.44,54.52,51100.0,38.5894,38.6602,38.5823,38.639,51100.0
2010-03-15 15:50:00,54.52,54.53,54.45,54.51,45500.0,38.639,38.6461,38.5894,38.6319,45500.0
2010-03-15 15:55:00,54.52,54.55,54.5,54.54,54100.0,38.639,38.6602,38.6248,38.6532,54100.0
2010-03-16 09:30:00,54.71,54.76,54.55,54.55,33800.0,38.7736,38.8091,38.6602,38.6602,33800.0
2010-03-16 09:35:00,54.56,54.69,54.52,54.67,35400.0,38.6673,38.7595,38.639,38.7453,35400.0
2010-03-16 09:40:00,54.63,54.68,54.55,54.68,57900.0,38.7169,38.7524,38.6602,38.7524,57900.0
2010-03-16 09:45:00,54.71,54.77,54.66,54.75,55200.0,38.7736,38.8162,38.7382,38.802,55200.0
2010-03-16 09:50:00,54.75,54.78,54.68,54.75,35000.0,38.802,38.8232,38.7524,38.802,35000.0
2010-03-16 09:55:00,54.75,54.83,54.73,54.83,33900.0,38.802,38.8587,38.7878,38.8587,33900.0
2010-03-16 10:00:00,54.84,54.87,54.8,54.8,28600.0,38.8658,38.887,38.8374,38.8374,28600.0
2010-03-16 10:05:00,54.8,54.83,54.75,54.78,19500.0,38.8374,38.8587,38.802,38.8232,19500.0
2010-03-16 10:10:00,54.77,54.85,54.74,54.85,26300.0,38.8162,38.8729,38.7949,38.8729,26300.0
2010-03-16 10:15:00,54.86,54.86,54.76,54.79,46500.0,38.8799,38.8799,38.8091,38.8303,46500.0
2010-03-16 10:20:00,54.78,54.85,54.74,54.77,50300.0,38.8232,38.8729,38.7949,38.8162,50300.0
2010-03-16 10:25:00,54.76,54.86,54.76,54.81,12800.0,38.8091,38.8799,38.8091,38.8445,12800.0
2010-03-16 10:30:00,54.8,54.85,54.78,54.81,11300.0,38.8374,38.8729,38.8232,38.8445,11300.0
2010-03-16 10:35:00,54.8,54.84,54.78,54.8,24400.0,38.8374,38.8658,38.8232,38.8374,24400.0
2010-03-16 10:40:00,54.79,54.82,54.79,54.81,18300.0,38.8303,38.8516,38.8303,38.8445,18300.0
2010-03-16 10:45:00,54.81,54.87,54.78,54.81,9500.0,38.8445,38.887,38.8232,38.8445,9500.0
2010-03-16 10:50:00,54.8,54.85,54.77,54.84,15200.0,38.8374,38.8729,38.8162,38.8658,15200.0
2010-03-16 10:55:00,54.84,55.04,54.82,54.96,51700.0,38.8658,39.0075,38.8516,38.9508,51700.0
2010-03-16 11:00:00,54.96,55.03,54.93,54.97,30300.0,38.9508,39.0004,38.9296,38.9579,30300.0
2010-03-16 11:05:00,54.96,55.0,54.88,54.88,10300.0,38.9508,38.9792,38.8941,38.8941,10300.0
2010-03-16 11:10:00,54.9,54.96,54.89,54.93,11800.0,38.9083,38.9508,38.9012,38.9296,11800.0
2010-03-16 11:15:00,54.92,55.07,54.92,55.03,12600.0,38.9225,39.0288,38.9225,39.0004,12600.0
2010-03-16 11:20:00,55.06,55.07,54.94,54.95,9600.0,39.0217,39.0288,38.9366,38.9437,9600.0
2010-03-16 11:25:00,54.95,54.99,54.94,54.96,11200.0,38.9437,38.9721,38.9366,38.9508,11200.0
2010-03-16 11:30:00,54.97,55.02,54.95,54.96,22900.0,38.9579,38.9933,38.9437,38.9508,22900.0
2010-03-16 11:35:00,54.96,55.0,54.96,54.99,20000.0,38.9508,38.9792,38.9508,38.9721,20000.0
2010-03-16 11:40:00,54.99,55.02,54.98,54.99,10800.0,38.9721,38.9933,38.965,38.9721,10800.0
2010-03-16 11:45:00,55.0,55.04,54.99,54.99,11500.0,38.9792,39.0075,38.9721,38.9721,11500.0
2010-03-16 11:50:00,54.99,55.02,54.96,55.0,11500.0,38.9721,38.9933,38.9508,38.9792,11500.0
2010-03-16 11:55:00,54.99,55.09,54.99,55.08,18000.0,38.9721,39.0429,38.9721,39.0359,18000.0
2010-03-16 12:00:00,55.06,55.07,55.01,55.02,5500.0,39.0217,39.0288,38.9862,38.9933,5500.0
2010-03-16 12:05:00,55.02,55.03,54.95,54.99,12300.0,38.9933,39.0004,38.9437,38.9721,12300.0
2010-03-16 12:10:00,54.99,55.03,54.97,54.97,13700.0,38.9721,39.0004,38.9579,38.9579,13700.0
2010-03-16 12:15:00,54.97,54.98,54.87,54.87,21300.0,38.9579,38.965,38.887,38.887,21300.0
2010-03-16 12:20:00,54.87,54.88,54.85,54.85,13900.0,38.887,38.8941,38.8729,38.8729,13900.0
2010-03-16 12:25:00,54.85,54.89,54.85,54.87,12500.0,38.8729,38.9012,38.8729,38.887,12500.0
2010-03-16 12:30:00,54.88,55.0,54.88,54.99,12500.0,38.8941,38.9792,38.8941,38.9721,12500.0
2010-03-16 12:35:00,54.97,55.0,54.91,54.93,86200.0,38.9579,38.9792,38.9154,38.9296,86200.0
2010-03-16 12:40:00,54.92,54.92,54.87,54.9,16900.0,38.9225,38.9225,38.887,38.9083,16900.0
2010-03-16 12:45:00,54.9,54.91,54.86,54.86,7100.0,38.9083,38.9154,38.8799,38.8799,7100.0
2010-03-16 12:50:00,54.86,54.89,54.85,54.85,7800.0,38.8799,38.9012,38.8729,38.8729,7800.0
2010-03-16 12:55:00,54.85,54.88,54.83,54.86,17700.0,38.8729,38.8941,38.8587,38.8799,17700.0
2010-03-16 13:00:00,54.85,54.88,54.83,54.87,10300.0,38.8729,38.8941,38.8587,38.887,10300.0
2010-03-16 13:05:00,54.86,54.89,54.83,54.87,12000.0,38.8799,38.9012,38.8587,38.887,12000.0
2010-03-16 13:10:00,54.87,54.88,54.84,54.87,10700.0,38.887,38.8941,38.8658,38.887,10700.0
2010-03-16 13:15:00,54.87,54.92,54.86,54.87,11600.0,38.887,38.9225,38.8799,38.887,11600.0
2010-03-16 13:20:00,54.88,54.9,54.85,54.85,6400.0,38.8941,38.9083,38.8729,38.8729,6400.0
2010-03-16 13:25:00,54.86,54.87,54.83,54.87,8900.0,38.8799,38.887,38.8587,38.887,8900.0
2010-03-16 13:30:00,54.88,54.9,54.87,54.89,5000.0,38.8941,38.9083,38.887,38.9012,5000.0
2010-03-16 13:35:00,54.88,54.88,54.86,54.88,5200.0,38.8941,38.8941,38.8799,38.8941,5200.0
2010-03-16 13:40:00,54.89,54.91,54.88,54.91,3100.0,38.9012,38.9154,38.8941,38.9154,3100.0
2010-03-16 13:45:00,54.9,54.91,54.86,54.86,7500.0,38.9083,38.9154,38.8799,38.8799,7500.0
2010-03-16 13:50:00,54.85,54.88,54.85,54.85,8900.0,38.8729,38.8941,38.8729,38.8729,8900.0
2010-03-16 13:55:00,54.88,54.93,54.88,54.88,4600.0,38.8941,38.9296,38.8941,38.8941,4600.0
2010-03-16 14:00:00,54.87,54.9,54.81,54.84,10700.0,38.887,38.9083,38.8445,38.8658,10700.0
2010-03-16 14:05:00,54.84,54.89,54.82,54.86,5900.0,38.8658,38.9012,38.8516,38.8799,5900.0
2010-03-16 14:10:00,54.87,54.97,54.86,54.97,9600.0,38.887,38.9579,38.8799,38.9579,9600.0
2010-03-16 14:15:00,54.95,55.05,54.94,54.94,18700.0,38.9437,39.0146,38.9366,38.9366,18700.0
2010-03-16 14:20:00,54.94,55.0,54.87,54.98,55500.0,38.9366,38.9792,38.887,38.965,55500.0
2010-03-16 14:25:00,55.0,55.0,54.89,54.97,43600.0,38.9792,38.9792,38.9012,38.9579,43600.0
2010-03-16 14:30:00,54.97,54.99,54.91,54.92,16800.0,38.9579,38.9721,38.9154,38.9225,16800.0
2010-03-16 14:35:00,54.93,54.93,54.79,54.83,81300.0,38.9296,38.9296,38.8303,38.8587,81300.0
2010-03-16 14:40:00,54.84,54.89,54.79,54.79,15400.0,38.8658,38.9012,38.8303,38.8303,15400.0
2010-03-16 14:45:00,54.81,54.95,54.79,54.86,40200.0,38.8445,38.9437,38.8303,38.8799,40200.0
2010-03-16 14:50:00,54.86,54.93,54.81,54.93,17700.0,38.8799,38.9296,38.8445,38.9296,17700.0
2010-03-16 14:55:00,54.93,55.0,54.92,55.0,105700.0,38.9296,38.9792,38.9225,38.9792,105700.0
2010-03-16 15:00:00,54.99,55.04,54.97,55.0,39800.0,38.9721,39.0075,38.9579,38.9792,39800.0
2010-03-16 15:05:00,54.99,55.05,54.97,55.01,27800.0,38.9721,39.0146,38.9579,38.9862,27800.0
2010-03-16 15:10:00,55.02,55.11,55.02,55.08,14300.0,38.9933,39.0571,38.9933,39.0359,14300.0
2010-03-16 15:15:00,55.06,55.1,55.01,55.08,14600.0,39.0217,39.05,38.9862,39.0359,14600.0
2010-03-16 15:20:00,55.08,55.08,54.99,55.05,44100.0,39.0359,39.0359,38.9721,39.0146,44100.0
2010-03-16 15:25:00,55.04,55.13,55.04,55.04,25400.0,39.0075,39.0713,39.0075,39.0075,25400.0
2010-03-16 15:30:00,55.05,55.15,55.03,55.1,43700.0,39.0146,39.0855,39.0004,39.05,43700.0
2010-03-16 15:35:00,55.1,55.15,55.09,55.13,33800.0,39.05,39.0855,39.0429,39.0713,33800.0
2010-03-16 15:40:00,55.14,55.19,55.13,55.17,58200.0,39.0784,39.1138,39.0713,39.0996,58200.0
2010-03-16 15:45:00,55.16,55.17,55.1,55.11,66800.0,39.0926,39.0996,39.05,39.0571,66800.0
2010-03-16 15:50:00,55.11,55.21,55.11,55.19,75900.0,39.0571,39.128,39.0571,39.1138,75900.0
2010-03-16 15:55:00,55.18,55.2,55.13,55.15,73000.0,39.1067,39.1209,39.0713,39.0855,73000.0
2010-03-17 09:30:00,55.21,55.55,55.18,55.47,35200.0,39.128,39.369,39.1067,39.3123,35200.0
2010-03-17 09:35:00,55.48,55.5,55.28,55.31,76000.0,39.3193,39.3335,39.1776,39.1989,76000.0
2010-03-17 09:40:00,55.33,55.4,55.26,55.33,25400.0,39.213,39.2626,39.1634,39.213,25400.0
2010-03-17 09:45:00,55.39,55.43,55.24,55.24,41800.0,39.2556,39.2839,39.1493,39.1493,41800.0
2010-03-17 09:50:00,55.25,55.28,55.13,55.24,27800.0,39.1563,39.1776,39.0713,39.1493,27800.0
2010-03-17 09:55:00,55.23,55.4,55.21,55.34,34100.0,39.1422,39.2626,39.128,39.2201,34100.0
2010-03-17 10:00:00,55.34,55.34,55.26,55.26,20200.0,39.2201,39.2201,39.1634,39.1634,20200.0
2010-03-17 10:05:00,55.25,55.26,55.18,55.18,28600.0,39.1563,39.1634,39.1067,39.1067,28600.0
2010-03-17 10:10:00,55.19,55.19,55.05,55.12,37500.0,39.1138,39.1138,39.0146,39.0642,37500.0
2010-03-17 10:15:00,55.12,55.21,55.12,55.21,16500.0,39.0642,39.128,39.0642,39.128,16500.0
2010-03-17 10:20:00,55.23,55.25,55.06,55.08,14500.0,39.1422,39.1563,39.0217,39.0359,14500.0
2010-03-17 10:25:00,55.09,55.11,55.03,55.03,19300.0,39.0429,39.0571,39.0004,39.0004,19300.0
2010-03-17 10:30:00,55.04,55.16,55.04,55.16,13600.0,39.0075,39.0926,39.0075,39.0926,13600.0
2010-03-17 10:35:00,55.16,55.18,55.13,55.14,14600.0,39.0926,39.1067,39.0713,39.0784,14600.0
2010-03-17 10:40:00,55.14,55.16,55.11,55.13,20200.0,39.0784,39.0926,39.0571,39.0713,20200.0
2010-03-17 10:45:00,55.15,55.18,55.12,55.13,14000.0,39.0855,39.1067,39.0642,39.0713,14000.0
2010-03-17 10:50:00,55.13,55.25,55.12,55.25,13600.0,39.0713,39.1563,39.0642,39.1563,13600.0
2010-03-17 10:55:00,55.27,55.29,55.24,55.28,7500.0,39.1705,39.1847,39.1493,39.1776,7500.0
2010-03-17 11:00:00,55.28,55.31,55.27,55.28,8800.0,39.1776,39.1989,39.1705,39.1776,8800.0
2010-03-17 11:05:00,55.27,55.29,55.23,55.26,21400.0,39.1705,39.1847,39.1422,39.1634,21400.0
2010-03-17 11:10:00,55.27,55.27,55.22,55.23,10000.0,39.1705,39.1705,39.1351,39.1422,10000.0
2010-03-17 11:15:00,55.24,55.33,55.23,55.32,16100.0,39.1493,39.213,39.1422,39.2059,16100.0
2010-03-17 11:20:00,55.32,55.35,55.3,55.3,20100.0,39.2059,39.2272,39.1918,39.1918,20100.0
2010-03-17 11:25:00,55.29,55.34,55.29,55.34,10700.0,39.1847,39.2201,39.1847,39.2201,10700.0
2010-03-17 11:30:00,55.34,55.34,55.31,55.33,15700.0,39.2201,39.2201,39.1989,39.213,15700.0
2010-03-17 11:35:00,55.32,55.34,55.26,55.32,15700.0,39.2059,39.2201,39.1634,39.2059,15700.0
2010-03-17 11:40:00,55.31,55.34,55.28,55.28,11000.0,39.1989,39.2201,39.1776,39.1776,11000.0
2010-03-17 11:45:00,55.29,55.34,55.22,55.24,12300.0,39.1847,39.2201,39.1351,39.1493,12300.0
2010-03-17 11:50:00,55.24,55.29,55.23,55.27,13600.0,39.1493,39.1847,39.1422,39.1705,13600.0
2010-03-17 11:55:00,55.27,55.3,55.22,55.24,30000.0,39.1705,39.1918,39.1351,39.1493,30000.0
2010-03-17 12:00:00,55.24,55.28,55.23,55.26,7200.0,39.1493,39.1776,39.1422,39.1634,7200.0
2010-03-17 12:05:00,55.27,55.3,55.26,55.27,4500.0,39.1705,39.1918,39.1634,39.1705,4500.0
2010-03-17 12:10:00,55.27,55.28,55.2,55.23,8500.0,39.1705,39.1776,39.1209,39.1422,8500.0
2010-03-17 12:15:00,55.23,55.28,55.23,55.25,12200.0,39.1422,39.1776,39.1422,39.1563,12200.0
2010-03-17 12:20:00,55.27,55.33,55.27,55.32,5800.0,39.1705,39.213,39.1705,39.2059,5800.0
2010-03-17 12:25:00,55.32,55.32,55.28,55.29,4500.0,39.2059,39.2059,39.1776,39.1847,4500.0
2010-03-17 12:30:00,55.28,55.28,55.22,55.23,9200.0,39.1776,39.1776,39.1351,39.1422,9200.0
2010-03-17 12:35:00,55.23,55.25,55.2,55.23,6000.0,39.1422,39.1563,39.1209,39.1422,6000.0
2010-03-17 12:40:00,55.24,55.31,55.24,55.3,31700.0,39.1493,39.1989,39.1493,39.1918,31700.0
2010-03-17 12:45:00,55.3,55.35,55.29,55.33,10800.0,39.1918,39.2272,39.1847,39.213,10800.0
2010-03-17 12:50:00,55.33,55.34,55.31,55.34,12800.0,39.213,39.2201,39.1989,39.2201,12800.0
2010-03-17 12:55:00,55.33,55.34,55.32,55.34,7700.0,39.213,39.2201,39.2059,39.2201,7700.0
2010-03-17 13:00:00,55.33,55.34,55.31,55.33,7400.0,39.213,39.2201,39.1989,39.213,7400.0
2010-03-17 13:05:00,55.34,55.37,55.33,55.33,13000.0,39.2201,39.2414,39.213,39.213,13000.0
2010-03-17 13:10:00,55.34,55.34,55.33,55.34,8800.0,39.2201,39.2201,39.213,39.2201,8800.0
2010-03-17 13:15:00,55.34,55.35,55.32,55.35,14100.0,39.2201,39.2272,39.2059,39.2272,14100.0
2010-03-17 13:20:00,55.36,55.4,55.33,55.35,65600.0,39.2343,39.2626,39.213,39.2272,65600.0
2010-03-17 13:25:00,55.35,55.36,55.25,55.29,37100.0,39.2272,39.2343,39.1563,39.1847,37100.0
2010-03-17 13:30:00,55.29,55.32,55.25,55.3,28500.0,39.1847,39.2059,39.1563,39.1918,28500.0
2010-03-17 13:35:00,55.3,55.35,55.27,55.27,16700.0,39.1918,39.2272,39.1705,39.1705,16700.0
2010-03-17 13:40:00,55.27,55.32,55.24,55.3,30800.0,39.1705,39.2059,39.1493,39.1918,30800.0
2010-03-17 13:45:00,55.3,55.3,55.26,55.3,13600.0,39.1918,39.1918,39.1634,39.1918,13600.0
2010-03-17 13:50:00,55.29,55.39,55.28,55.36,14400.0,39.1847,39.2556,39.1776,39.2343,14400.0
2010-03-17 13:55:00,55.37,55.37,55.3,55.34,7400.0,39.2414,39.2414,39.1918,39.2201,7400.0
2010-03-17 14:00:00,55.34,55.39,55.34,55.39,5600.0,39.2201,39.2556,39.2201,39.2556,5600.0
2010-03-17 14:05:00,55.39,55.4,55.32,55.4,20800.0,39.2556,39.2626,39.2059,39.2626,20800.0
2010-03-17 14:10:00,55.41,55.45,55.4,55.44,12900.0,39.2697,39.2981,39.2626,39.291,12900.0
2010-03-17 14:15:00,55.44,55.45,55.4,55.42,21200.0,39.291,39.2981,39.2626,39.2768,21200.0
2010-03-17 14:20:00,55.43,55.43,55.38,55.4,10100.0,39.2839,39.2839,39.2485,39.2626,10100.0
2010-03-17 14:25:00,55.4,55.4,55.38,55.38,6100.0,39.2626,39.2626,39.2485,39.2485,6100.0
2010-03-17 14:30:00,55.38,55.43,55.35,55.37,17800.0,39.2485,39.2839,39.2272,39.2414,17800.0
2010-03-17 14:35:00,55.37,55.38,55.28,55.32,18100.0,39.2414,39.2485,39.1776,39.2059,18100.0
2010-03-17 14:40:00,55.32,55.33,55.23,55.24,34700.0,39.2059,39.213,39.1422,39.1493,34700.0
2010-03-17 14:45:00,55.24,55.24,55.19,55.19,17500.0,39.1493,39.1493,39.1138,39.1138,17500.0
2010-03-17 14:50:00,55.19,55.2,55.06,55.06,23900.0,39.1138,39.1209,39.0217,39.0217,23900.0
2010-03-17 14:55:00,55.07,55.1,55.02,55.03,23800.0,39.0288,39.05,38.9933,39.0004,23800.0
2010-03-17 15:00:00,55.03,55.15,55.03,55.12,30400.0,39.0004,39.0855,39.0004,39.0642,30400.0
2010-03-17 15:05:00,55.12,55.17,55.11,55.15,20900.0,39.0642,39.0996,39.0571,39.0855,20900.0
2010-03-17 15:10:00,55.14,55.14,55.08,55.14,13700.0,39.0784,39.0784,39.0359,39.0784,13700.0
2010-03-17 15:15:00,55.14,55.18,55.04,55.05,25600.0,39.0784,39.1067,39.0075,39.0146,25600.0
2010-03-17 15:20:00,55.04,55.07,55.0,55.05,22700.0,39.0075,39.0288,38.9792,39.0146,22700.0
2010-03-17 15:25:00,55.05,55.07,54.99,55.05,17300.0,39.0146,39.0288,38.9721,39.0146,17300.0
2010-03-17 15:30:00,55.06,55.08,55.02,55.05,35100.0,39.0217,39.0359,38.9933,39.0146,35100.0
2010-03-17 15:35:00,55.04,55.16,55.04,55.14,38100.0,39.0075,39.0926,39.0075,39.0784,38100.0
2010-03-17 15:40:00,55.14,55.16,55.05,55.1,29000.0,39.0784,39.0926,39.0146,39.05,29000.0
2010-03-17 15:45:00,55.09,55.25,55.09,55.22,45600.0,39.0429,39.1563,39.0429,39.1351,45600.0
2010-03-17 15:50:00,55.23,55.26,55.18,55.25,51500.0,39.1422,39.1634,39.1067,39.1563,51500.0
2010-03-17 15:55:00,55.25,55.32,55.25,55.3,102500.0,39.1563,39.2059,39.1563,39.1918,102500.0
2010-03-18 09:30:00,55.03,55.21,54.98,55.17,43600.0,39.0004,39.128,38.965,39.0996,43600.0
2010-03-18 09:35:00,55.18,55.34,55.18,55.26,92800.0,39.1067,39.2201,39.1067,39.1634,92800.0
2010-03-18 09:40:00,55.25,55.38,55.22,55.36,78900.0,39.1563,39.2485,39.1351,39.2343,78900.0
2010-03-18 09:45:00,55.36,55.48,55.34,55.48,12700.0,39.2343,39.3193,39.2201,39.3193,12700.0
2010-03-18 09:50:00,55.49,55.53,55.36,55.52,46700.0,39.3264,39.3548,39.2343,39.3477,46700.0
2010-03-18 09:55:00,55.56,55.6,55.49,55.51,14100.0,39.376,39.4044,39.3264,39.3406,14100.0
2010-03-18 10:00:00,55.52,55.59,55.48,55.5,17700.0,39.3477,39.3973,39.3193,39.3335,17700.0
2010-03-18 10:05:00,55.48,55.52,55.4,55.49,16300.0,39.3193,39.3477,39.2626,39.3264,16300.0
2010-03-18 10:10:00,55.48,55.5,55.43,55.45,49500.0,39.3193,39.3335,39.2839,39.2981,49500.0
2010-03-18 10:15:00,55.46,55.5,55.4,55.5,41300.0,39.3052,39.3335,39.2626,39.3335,41300.0
2010-03-18 10:20:00,55.5,55.59,55.47,55.59,9700.0,39.3335,39.3973,39.3123,39.3973,9700.0
2010-03-18 10:25:00,55.59,55.6,55.5,55.5,21500.0,39.3973,39.4044,39.3335,39.3335,21500.0
2010-03-18 10:30:00,55.51,55.78,55.51,55.73,34300.0,39.3406,39.532,39.3406,39.4965,34300.0
2010-03-18 10:35:00,55.74,55.74,55.58,55.6,27700.0,39.5036,39.5036,39.3902,39.4044,27700.0
2010-03-18 10:40:00,55.61,55.74,55.59,55.74,19200.0,39.4115,39.5036,39.3973,39.5036,19200.0
2010-03-18 10:45:00,55.73,55.87,55.72,55.82,22800.0,39.4965,39.5957,39.4894,39.5603,22800.0
2010-03-18 10:50:00,55.81,55.91,55.8,55.85,42400.0,39.5532,39.6241,39.5461,39.5816,42400.0
2010-03-18 10:55:00,55.85,55.89,55.82,55.88,36600.0,39.5816,39.6099,39.5603,39.6028,36600.0
2010-03-18 11:00:00,55.88,55.94,55.87,55.88,22600.0,39.6028,39.6453,39.5957,39.6028,22600.0
2010-03-18 11:05:00,55.89,56.02,55.89,56.02,51200.0,39.6099,39.702,39.6099,39.702,51200.0
2010-03-18 11:10:00,56.02,56.02,55.83,55.9,51700.0,39.702,39.702,39.5674,39.617,51700.0
2010-03-18 11:15:00,55.88,55.91,55.79,55.8,30900.0,39.6028,39.6241,39.539,39.5461,30900.0
2010-03-18 11:20:00,55.79,55.81,55.72,55.74,39500.0,39.539,39.5532,39.4894,39.5036,39500.0
2010-03-18 11:25:00,55.73,55.8,55.71,55.78,24100.0,39.4965,39.5461,39.4823,39.532,24100.0
2010-03-18 11:30:00,55.78,55.78,55.59,55.59,30500.0,39.532,39.532,39.3973,39.3973,30500.0
2010-03-18 11:35:00,55.59,55.59,55.51,55.53,39000.0,39.3973,39.3973,39.3406,39.3548,39000.0
2010-03-18 11:40:00,55.52,55.52,55.21,55.21,126700.0,39.3477,39.3477,39.128,39.128,126700.0
2010-03-18 11:45:00,55.2,55.35,55.2,55.33,12400.0,39.1209,39.2272,39.1209,39.213,12400.0
2010-03-18 11:50:00,55.35,55.4,55.31,55.39,14500.0,39.2272,39.2626,39.1989,39.2556,14500.0
2010-03-18 11:55:00,55.41,55.41,55.32,55.33,6300.0,39.2697,39.2697,39.2059,39.213,6300.0
2010-03-18 12:00:00,55.33,55.34,55.23,55.25,12900.0,39.213,39.2201,39.1422,39.1563,12900.0
2010-03-18 12:05:00,55.24,55.3,55.23,55.29,3300.0,39.1493,39.1918,39.1422,39.1847,3300.0
2010-03-18 12:10:00,55.3,55.33,55.23,55.23,15000.0,39.1918,39.213,39.1422,39.1422,15000.0
2010-03-18 12:15:00,55.24,55.28,55.23,55.28,26100.0,39.1493,39.1776,39.1422,39.1776,26100.0
2010-03-18 12:20:00,55.27,55.29,55.26,55.26,5500.0,39.1705,39.1847,39.1634,39.1634,5500.0
2010-03-18 12:25:00,55.26,55.31,55.26,55.31,15400.0,39.1634,39.1989,39.1634,39.1989,15400.0
2010-03-18 12:30:00,55.33,55.36,55.31,55.35,12200.0,39.213,39.2343,39.1989,39.2272,12200.0
2010-03-18 12:35:00,55.36,55.37,55.34,55.37,6400.0,39.2343,39.2414,39.2201,39.2414,6400.0
2010-03-18 12:40:00,55.37,55.39,55.33,55.36,7800.0,39.2414,39.2556,39.213,39.2343,7800.0
2010-03-18 12:45:00,55.36,55.41,55.35,55.41,7700.0,39.2343,39.2697,39.2272,39.2697,7700.0
2010-03-18 12:50:00,55.43,55.43,55.36,55.37,9500.0,39.2839,39.2839,39.2343,39.2414,9500.0
2010-03-18 12:55:00,55.37,55.4,55.37,55.4,5400.0,39.2414,39.2626,39.2414,39.2626,5400.0
2010-03-18 13:00:00,55.39,55.43,55.38,55.43,9300.0,39.2556,39.2839,39.2485,39.2839,9300.0
2010-03-18 13:05:00,55.43,55.48,55.39,55.47,18900.0,39.2839,39.3193,39.2556,39.3123,18900.0
2010-03-18 13:10:00,55.47,55.53,55.47,55.51,9300.0,39.3123,39.3548,39.3123,39.3406,9300.0
2010-03-18 13:15:00,55.49,55.56,55.49,55.53,7800.0,39.3264,39.376,39.3264,39.3548,7800.0
2010-03-18 13:20:00,55.53,55.57,55.51,55.57,9300.0,39.3548,39.3831,39.3406,39.3831,9300.0
2010-03-18 13:25:00,55.58,55.58,55.53,55.56,5200.0,39.3902,39.3902,39.3548,39.376,5200.0
2010-03-18 13:30:00,55.56,55.65,55.56,55.63,24200.0,39.376,39.4398,39.376,39.4256,24200.0
2010-03-18 13:35:00,55.66,55.72,55.66,55.72,9600.0,39.4469,39.4894,39.4469,39.4894,9600.0
2010-03-18 13:40:00,55.71,55.75,55.68,55.68,12200.0,39.4823,39.5107,39.4611,39.4611,12200.0
2010-03-18 13:45:00,55.67,55.68,55.64,55.67,9300.0,39.454,39.4611,39.4327,39.454,9300.0
2010-03-18 13:50:00,55.68,55.69,55.6,55.61,5600.0,39.4611,39.4682,39.4044,39.4115,5600.0
2010-03-18 13:55:00,55.61,55.68,55.61,55.67,12000.0,39.4115,39.4611,39.4115,39.454,12000.0
2010-03-18 14:00:00,55.67,55.71,55.59,55.63,11900.0,39.454,39.4823,39.3973,39.4256,11900.0
2010-03-18 14:05:00,55.64,55.65,55.59,55.62,10100.0,39.4327,39.4398,39.3973,39.4186,10100.0
2010-03-18 14:10:00,55.6,55.63,55.56,55.59,23200.0,39.4044,39.4256,39.376,39.3973,23200.0
2010-03-18 14:15:00,55.58,55.6,55.53,55.56,12200.0,39.3902,39.4044,39.3548,39.376,12200.0
2010-03-18 14:20:00,55.56,55.6,55.56,55.6,8400.0,39.376,39.4044,39.376,39.4044,8400.0
2010-03-18 14:25:00,55.6,55.63,55.57,55.59,19400.0,39.4044,39.4256,39.3831,39.3973,19400.0
2010-03-18 14:30:00,55.59,55.63,55.55,55.61,55100.0,39.3973,39.4256,39.369,39.4115,55100.0
2010-03-18 14:35:00,55.61,55.65,55.58,55.61,15400.0,39.4115,39.4398,39.3902,39.4115,15400.0
2010-03-18 14:40:00,55.62,55.67,55.59,55.6,36500.0,39.4186,39.454,39.3973,39.4044,36500.0
2010-03-18 14:45:00,55.6,55.61,55.55,55.61,19700.0,39.4044,39.4115,39.369,39.4115,19700.0
2010-03-18 14:50:00,55.62,55.62,55.56,55.59,7100.0,39.4186,39.4186,39.376,39.3973,7100.0
2010-03-18 14:55:00,55.59,55.68,55.57,55.66,23800.0,39.3973,39.4611,39.3831,39.4469,23800.0
2010-03-18 15:00:00,55.66,55.71,55.64,55.65,26600.0,39.4469,39.4823,39.4327,39.4398,26600.0
2010-03-18 15:05:00,55.65,55.66,55.6,55.61,43100.0,39.4398,39.4469,39.4044,39.4115,43100.0
2010-03-18 15:10:00,55.62,55.67,55.62,55.63,16200.0,39.4186,39.454,39.4186,39.4256,16200.0
2010-03-18 15:15:00,55.64,55.71,55.63,55.69,23200.0,39.4327,39.4823,39.4256,39.4682,23200.0
2010-03-18 15:20:00,55.69,55.72,55.6,55.6,31700.0,39.4682,39.4894,39.4044,39.4044,31700.0
2010-03-18 15:25:00,55.61,55.64,55.59,55.62,27400.0,39.4115,39.4327,39.3973,39.4186,27400.0
2010-03-18 15:30:00,55.61,55.67,55.58,55.67,74700.0,39.4115,39.454,39.3902,39.454,74700.0
2010-03-18 15:35:00,55.66,55.67,55.56,55.57,53100.0,39.4469,39.454,39.376,39.3831,53100.0
2010-03-18 15:40:00,55.57,55.6,55.53,55.57,68400.0,39.3831,39.4044,39.3548,39.3831,68400.0
2010-03-18 15:45:00,55.59,55.65,55.56,55.6,65700.0,39.3973,39.4398,39.376,39.4044,65700.0
2010-03-18 15:50:00,55.59,55.73,55.59,55.7,60000.0,39.3973,39.4965,39.3973,39.4753,60000.0
2010-03-18 15:55:00,55.7,55.7,55.63,55.68,95000.0,39.4753,39.4753,39.4256,39.4611,95000.0
2010-03-19 09:30:00,55.71,55.97,55.68,55.88,546200.0,39.4823,39.6666,39.4611,39.6028,546200.0
2010-03-19 09:35:00,55.9,56.08,55.82,55.97,72300.0,39.617,39.7446,39.5603,39.6666,72300.0
2010-03-19 09:40:00,55.97,56.08,55.95,56.02,46200.0,39.6666,39.7446,39.6524,39.702,46200.0
2010-03-19 09:45:00,56.02,56.1,55.87,56.08,17700.0,39.702,39.7587,39.5957,39.7446,17700.0
2010-03-19 09:50:00,56.1,56.16,56.08,56.14,31500.0,39.7587,39.8013,39.7446,39.7871,31500.0
2010-03-19 09:55:00,56.15,56.17,56.07,56.08,26400.0,39.7942,39.8084,39.7375,39.7446,26400.0
2010-03-19 10:00:00,56.09,56.14,55.9,55.91,56000.0,39.7517,39.7871,39.617,39.6241,56000.0
2010-03-19 10:05:00,55.89,55.92,55.74,55.77,25200.0,39.6099,39.6312,39.5036,39.5249,25200.0
2010-03-19 10:10:00,55.74,55.8,55.68,55.69,27100.0,39.5036,39.5461,39.4611,39.4682,27100.0
2010-03-19 10:15:00,55.69,55.69,55.54,55.6,38000.0,39.4682,39.4682,39.3619,39.4044,38000.0
2010-03-19 10:20:00,55.6,55.61,55.35,55.4,44400.0,39.4044,39.4115,39.2272,39.2626,44400.0
2010-03-19 10:25:00,55.4,55.48,55.28,55.46,35800.0,39.2626,39.3193,39.1776,39.3052,35800.0
2010-03-19 10:30:00,55.45,55.45,55.19,55.32,24300.0,39.2981,39.2981,39.1138,39.2059,24300.0
2010-03-19 10:35:00,55.34,55.36,55.22,55.22,13800.0,39.2201,39.2343,39.1351,39.1351,13800.0
2010-03-19 10:40:00,55.23,55.23,55.1,55.19,36400.0,39.1422,39.1422,39.05,39.1138,36400.0
2010-03-19 10:45:00,55.21,55.3,55.18,55.28,40800.0,39.128,39.1918,39.1067,39.1776,40800.0
2010-03-19 10:50:00,55.29,55.33,55.27,55.32,12200.0,39.1847,39.213,39.1705,39.2059,12200.0
2010-03-19 10:55:00,55.31,55.31,55.17,55.17,32700.0,39.1989,39.1989,39.0996,39.0996,32700.0
2010-03-19 11:00:00,55.17,55.27,55.15,55.27,26200.0,39.0996,39.1705,39.0855,39.1705,26200.0
2010-03-19 11:05:00,55.28,55.32,55.26,55.3,28000.0,39.1776,39.2059,39.1634,39.1918,28000.0
2010-03-19 11:10:00,55.32,55.32,55.21,55.24,23100.0,39.2059,39.2059,39.128,39.1493,23100.0
2010-03-19 11:15:00,55.23,55.23,55.04,55.05,31800.0,39.1422,39.1422,39.0075,39.0146,31800.0
2010-03-19 11:20:00,55.02,55.22,55.01,55.19,30100.0,38.9933,39.1351,38.9862,39.1138,30100.0
2010-03-19 11:25:00,55.19,55.22,55.16,55.18,21100.0,39.1138,39.1351,39.0926,39.1067,21100.0
2010-03-19 11:30:00,55.17,55.21,55.13,55.21,13900.0,39.0996,39.128,39.0713,39.128,13900.0
2010-03-19 11:35:00,55.22,55.32,55.21,55.32,14900.0,39.1351,39.2059,39.128,39.2059,14900.0
2010-03-19 11:40:00,55.31,55.36,55.29,55.33,20400.0,39.1989,39.2343,39.1847,39.213,20400.0
2010-03-19 11:45:00,55.33,55.33,55.24,55.3,15800.0,39.213,39.213,39.1493,39.1918,15800.0
2010-03-19 11:50:00,55.3,55.34,55.27,55.32,11100.0,39.1918,39.2201,39.1705,39.2059,11100.0
2010-03-19 11:55:00,55.32,55.33,55.26,55.27,15600.0,39.2059,39.213,39.1634,39.1705,15600.0
2010-03-19 12:00:00,55.27,55.33,55.26,55.33,16200.0,39.1705,39.213,39.1634,39.213,16200.0
2010-03-19 12:05:00,55.34,55.37,55.3,55.33,17400.0,39.2201,39.2414,39.1918,39.213,17400.0
2010-03-19 12:10:00,55.33,55.34,55.25,55.25,23300.0,39.213,39.2201,39.1563,39.1563,23300.0
2010-03-19 12:15:00,55.25,55.27,55.17,55.18,34000.0,39.1563,39.1705,39.0996,39.1067,34000.0
2010-03-19 12:20:00,55.18,55.27,55.17,55.18,26000.0,39.1067,39.1705,39.0996,39.1067,26000.0
2010-03-19 12:25:00,55.17,55.28,55.16,55.19,67400.0,39.0996,39.1776,39.0926,39.1138,67400.0
2010-03-19 12:30:00,55.18,55.29,55.18,55.25,16000.0,39.1067,39.1847,39.1067,39.1563,16000.0
2010-03-19 12:35:00,55.24,55.25,55.2,55.24,14200.0,39.1493,39.1563,39.1209,39.1493,14200.0
2010-03-19 12:40:00,55.23,55.32,55.22,55.32,19200.0,39.1422,39.2059,39.1351,39.2059,19200.0
2010-03-19 12:45:00,55.32,55.32,55.24,55.31,9800.0,39.2059,39.2059,39.1493,39.1989,9800.0
2010-03-19 12:50:00,55.29,55.34,55.28,55.28,33700.0,39.1847,39.2201,39.1776,39.1776,33700.0
2010-03-19 12:55:00,55.28,55.31,55.27,55.29,12500.0,39.1776,39.1989,39.1705,39.1847,12500.0
2010-03-19 13:00:00,55.29,55.32,55.27,55.27,37400.0,39.1847,39.2059,39.1705,39.1705,37400.0
2010-03-19 13:05:00,55.28,55.3,55.25,55.26,18300.0,39.1776,39.1918,39.1563,39.1634,18300.0
2010-03-19 13:10:00,55.28,55.28,55.19,55.22,8400.0,39.1776,39.1776,39.1138,39.1351,8400.0
2010-03-19 13:15:00,55.23,55.25,55.23,55.23,11000.0,39.1422,39.1563,39.1422,39.1422,11000.0
2010-03-19 13:20:00,55.24,55.25,55.2,55.23,12800.0,39.1493,39.1563,39.1209,39.1422,12800.0
2010-03-19 13:25:00,55.21,55.23,55.19,55.19,28000.0,39.128,39.1422,39.1138,39.1138,28000.0
2010-03-19 13:30:00,55.18,55.18,55.11,55.11,23400.0,39.1067,39.1067,39.0571,39.0571,23400.0
2010-03-19 13:35:00,55.1,55.15,55.06,55.13,18700.0,39.05,39.0855,39.0217,39.0713,18700.0
2010-03-19 13:40:00,55.15,55.23,55.15,55.23,19700.0,39.0855,39.1422,39.0855,39.1422,19700.0
2010-03-19 13:45:00,55.24,55.28,55.21,55.26,23900.0,39.1493,39.1776,39.128,39.1634,23900.0
2010-03-19 13:50:00,55.27,55.27,55.24,55.25,13600.0,39.1705,39.1705,39.1493,39.1563,13600.0
2010-03-19 13:55:00,55.26,55.3,55.21,55.28,33600.0,39.1634,39.1918,39.128,39.1776,33600.0
2010-03-19 14:00:00,55.27,55.3,55.24,55.29,11300.0,39.1705,39.1918,39.1493,39.1847,11300.0
2010-03-19 14:05:00,55.29,55.4,55.28,55.38,10900.0,39.1847,39.2626,39.1776,39.2485,10900.0
2010-03-19 14:10:00,55.37,55.39,55.32,55.32,17600.0,39.2414,39.2556,39.2059,39.2059,17600.0
2010-03-19 14:15:00,55.33,55.34,55.31,55.31,17700.0,39.213,39.2201,39.1989,39.1989,17700.0
2010-03-19 14:20:00,55.31,55.34,55.29,55.31,17700.0,39.1989,39.2201,39.1847,39.1989,17700.0
2010-03-19 14:25:00,55.31,55.38,55.29,55.32,24700.0,39.1989,39.2485,39.1847,39.2059,24700.0
2010-03-19 14:30:00,55.32,55.37,55.27,55.33,31200.0,39.2059,39.2414,39.1705,39.213,31200.0
2010-03-19 14:35:00,55.33,55.36,55.3,55.34,29200.0,39.213,39.2343,39.1918,39.2201,29200.0
2010-03-19 14:40:00,55.34,55.37,55.3,55.31,30400.0,39.2201,39.2414,39.1918,39.1989,30400.0
2010-03-19 14:45:00,55.32,55.36,55.3,55.35,17700.0,39.2059,39.2343,39.1918,39.2272,17700.0
2010-03-19 14:50:00,55.36,55.36,55.32,55.34,14500.0,39.2343,39.2343,39.2059,39.2201,14500.0
2010-03-19 14:55:00,55.34,55.4,55.33,55.33,29200.0,39.2201,39.2626,39.213,39.213,29200.0
2010-03-19 15:00:00,55.33,55.36,55.32,55.36,78100.0,39.213,39.2343,39.2059,39.2343,78100.0
2010-03-19 15:05:00,55.36,55.4,55.34,55.39,17400.0,39.2343,39.2626,39.2201,39.2556,17400.0
2010-03-19 15:10:00,55.39,55.41,55.37,55.4,24000.0,39.2556,39.2697,39.2414,39.2626,24000.0
2010-03-19 15:15:00,55.4,55.46,55.38,55.44,29600.0,39.2626,39.3052,39.2485,39.291,29600.0
2010-03-19 15:20:00,55.43,55.46,55.38,55.38,27900.0,39.2839,39.3052,39.2485,39.2485,27900.0
2010-03-19 15:25:00,55.38,55.47,55.38,55.43,43700.0,39.2485,39.3123,39.2485,39.2839,43700.0
2010-03-19 15:30:00,55.42,55.43,55.24,55.24,109800.0,39.2768,39.2839,39.1493,39.1493,109800.0
2010-03-19 15:35:00,55.24,55.25,55.15,55.15,69900.0,39.1493,39.1563,39.0855,39.0855,69900.0
2010-03-19 15:40:00,55.15,55.22,55.1,55.17,61300.0,39.0855,39.1351,39.05,39.0996,61300.0
2010-03-19 15:45:00,55.19,55.32,55.17,55.28,87500.0,39.1138,39.2059,39.0996,39.1776,87500.0
2010-03-19 15:50:00,55.28,55.3,55.2,55.24,72300.0,39.1776,39.1918,39.1209,39.1493,72300.0
2010-03-19 15:55:00,55.25,55.32,55.24,55.32,114100.0,39.1563,39.2059,39.1493,39.2059,114100.0
2010-03-22 09:30:00,55.03,55.11,54.86,55.02,81000.0,39.0004,39.0571,38.8799,38.9933,81000.0
2010-03-22 09:35:00,55.01,55.1,54.85,54.88,67600.0,38.9862,39.05,38.8729,38.8941,67600.0
2010-03-22 09:40:00,54.88,55.03,54.85,54.93,39300.0,38.8941,39.0004,38.8729,38.9296,39300.0
2010-03-22 09:45:00,54.94,55.18,54.94,55.03,38400.0,38.9366,39.1067,38.9366,39.0004,38400.0
2010-03-22 09:50:00,55.09,55.17,55.03,55.05,33800.0,39.0429,39.0996,39.0004,39.0146,33800.0
2010-03-22 09:55:00,55.07,55.09,54.98,54.99,49000.0,39.0288,39.0429,38.965,38.9721,49000.0
2010-03-22 10:00:00,54.98,54.99,54.92,54.93,22600.0,38.965,38.9721,38.9225,38.9296,22600.0
2010-03-22 10:05:00,54.93,54.93,54.81,54.83,26700.0,38.9296,38.9296,38.8445,38.8587,26700.0
2010-03-22 10:10:00,54.83,54.84,54.73,54.76,90900.0,38.8587,38.8658,38.7878,38.8091,90900.0
2010-03-22 10:15:00,54.75,54.78,54.63,54.68,81500.0,38.802,38.8232,38.7169,38.7524,81500.0
2010-03-22 10:20:00,54.69,54.77,54.65,54.69,139600.0,38.7595,38.8162,38.7311,38.7595,139600.0
2010-03-22 10:25:00,54.68,54.75,54.6,54.67,125900.0,38.7524,38.802,38.6957,38.7453,125900.0
2010-03-22 10:30:00,54.66,54.75,54.6,54.63,156400.0,38.7382,38.802,38.6957,38.7169,156400.0
2010-03-22 10:35:00,54.62,54.73,54.55,54.71,95400.0,38.7098,38.7878,38.6602,38.7736,95400.0
2010-03-22 10:40:00,54.71,54.75,54.66,54.72,44900.0,38.7736,38.802,38.7382,38.7807,44900.0
2010-03-22 10:45:00,54.73,54.75,54.68,54.73,102000.0,38.7878,38.802,38.7524,38.7878,102000.0
2010-03-22 10:50:00,54.73,55.04,54.73,55.0,63400.0,38.7878,39.0075,38.7878,38.9792,63400.0
2010-03-22 10:55:00,55.0,55.01,54.88,54.94,41300.0,38.9792,38.9862,38.8941,38.9366,41300.0
2010-03-22 11:00:00,54.93,54.94,54.88,54.89,34600.0,38.9296,38.9366,38.8941,38.9012,34600.0
2010-03-22 11:05:00,54.89,54.94,54.88,54.88,61900.0,38.9012,38.9366,38.8941,38.8941,61900.0
2010-03-22 11:10:00,54.89,54.93,54.86,54.9,48400.0,38.9012,38.9296,38.8799,38.9083,48400.0
2010-03-22 11:15:00,54.89,55.0,54.89,54.99,18500.0,38.9012,38.9792,38.9012,38.9721,18500.0
2010-03-22 11:20:00,54.99,55.03,54.99,55.03,39800.0,38.9721,39.0004,38.9721,39.0004,39800.0
2010-03-22 11:25:00,55.03,55.12,55.03,55.11,11300.0,39.0004,39.0642,39.0004,39.0571,11300.0
2010-03-22 11:30:00,55.11,55.11,55.0,55.05,28500.0,39.0571,39.0571,38.9792,39.0146,28500.0
2010-03-22 11:35:00,55.05,55.08,55.03,55.06,21700.0,39.0146,39.0359,39.0004,39.0217,21700.0
2010-03-22 11:40:00,55.04,55.17,55.04,55.15,11400.0,39.0075,39.0996,39.0075,39.0855,11400.0
2010-03-22 11:45:00,55.15,55.21,55.14,55.18,14200.0,39.0855,39.128,39.0784,39.1067,14200.0
2010-03-22 11:50:00,55.19,55.21,55.17,55.19,13200.0,39.1138,39.128,39.0996,39.1138,13200.0
2010-03-22 11:55:00,55.19,55.2,55.13,55.18,19700.0,39.1138,39.1209,39.0713,39.1067,19700.0
2010-03-22 12:00:00,55.19,55.21,55.14,55.15,36100.0,39.1138,39.128,39.0784,39.0855,36100.0
2010-03-22 12:05:00,55.16,55.21,55.16,55.2,6000.0,39.0926,39.128,39.0926,39.1209,6000.0
2010-03-22 12:10:00,55.19,55.28,55.19,55.24,31400.0,39.1138,39.1776,39.1138,39.1493,31400.0
2010-03-22 12:15:00,55.24,55.25,55.21,55.24,71300.0,39.1493,39.1563,39.128,39.1493,71300.0
2010-03-22 12:20:00,55.24,55.32,55.24,55.26,41500.0,39.1493,39.2059,39.1493,39.1634,41500.0
2010-03-22 12:25:00,55.26,55.33,55.24,55.31,37400.0,39.1634,39.213,39.1493,39.1989,37400.0
2010-03-22 12:30:00,55.29,55.46,55.29,55.44,32100.0,39.1847,39.3052,39.1847,39.291,32100.0
2010-03-22 12:35:00,55.43,55.45,55.4,55.4,7600.0,39.2839,39.2981,39.2626,39.2626,7600.0
2010-03-22 12:40:00,55.4,55.47,55.4,55.4,17000.0,39.2626,39.3123,39.2626,39.2626,17000.0
2010-03-22 12:45:00,55.4,55.45,55.4,55.43,5500.0,39.2626,39.2981,39.2626,39.2839,5500.0
2010-03-22 12:50:00,55.44,55.44,55.36,55.39,7300.0,39.291,39.291,39.2343,39.2556,7300.0
2010-03-22 12:55:00,55.39,55.42,55.38,55.42,5600.0,39.2556,39.2768,39.2485,39.2768,5600.0
2010-03-22 13:00:00,55.42,55.64,55.42,55.63,20900.0,39.2768,39.4327,39.2768,39.4256,20900.0
2010-03-22 13:05:00,55.6,55.71,55.57,55.58,14200.0,39.4044,39.4823,39.3831,39.3902,14200.0
2010-03-22 13:10:00,55.58,55.61,55.57,55.59,7300.0,39.3902,39.4115,39.3831,39.3973,7300.0
2010-03-22 13:15:00,55.6,55.61,55.51,55.53,6800.0,39.4044,39.4115,39.3406,39.3548,6800.0
2010-03-22 13:20:00,55.54,55.56,55.51,55.51,3700.0,39.3619,39.376,39.3406,39.3406,3700.0
2010-03-22 13:25:00,55.51,55.52,55.44,55.46,17000.0,39.3406,39.3477,39.291,39.3052,17000.0
2010-03-22 13:30:00,55.46,55.47,55.44,55.45,13200.0,39.3052,39.3123,39.291,39.2981,13200.0
2010-03-22 13:35:00,55.45,55.45,55.37,55.38,5200.0,39.2981,39.2981,39.2414,39.2485,5200.0
2010-03-22 13:40:00,55.38,55.42,55.35,55.42,9400.0,39.2485,39.2768,39.2272,39.2768,9400.0
2010-03-22 13:45:00,55.43,55.46,55.43,55.45,24100.0,39.2839,39.3052,39.2839,39.2981,24100.0
2010-03-22 13:50:00,55.46,55.47,55.44,55.44,14800.0,39.3052,39.3123,39.291,39.291,14800.0
2010-03-22 13:55:00,55.46,55.46,55.39,55.39,6600.0,39.3052,39.3052,39.2556,39.2556,6600.0
2010-03-22 14:00:00,55.39,55.39,55.35,55.39,7900.0,39.2556,39.2556,39.2272,39.2556,7900.0
2010-03-22 14:05:00,55.39,55.41,55.32,55.32,3900.0,39.2556,39.2697,39.2059,39.2059,3900.0
2010-03-22 14:10:00,55.3,55.31,55.26,55.29,3500.0,39.1918,39.1989,39.1634,39.1847,3500.0
2010-03-22 14:15:00,55.28,55.31,55.28,55.31,7300.0,39.1776,39.1989,39.1776,39.1989,7300.0
2010-03-22 14:20:00,55.3,55.37,55.3,55.31,13300.0,39.1918,39.2414,39.1918,39.1989,13300.0
2010-03-22 14:25:00,55.31,55.39,55.31,55.37,16000.0,39.1989,39.2556,39.1989,39.2414,16000.0
2010-03-22 14:30:00,55.37,55.44,55.37,55.42,20300.0,39.2414,39.291,39.2414,39.2768,20300.0
2010-03-22 14:35:00,55.42,55.46,55.37,55.45,14200.0,39.2768,39.3052,39.2414,39.2981,14200.0
2010-03-22 14:40:00,55.45,55.46,55.41,55.43,4300.0,39.2981,39.3052,39.2697,39.2839,4300.0
2010-03-22 14:45:00,55.44,55.51,55.44,55.51,15200.0,39.291,39.3406,39.291,39.3406,15200.0
2010-03-22 14:50:00,55.51,55.52,55.47,55.49,18400.0,39.3406,39.3477,39.3123,39.3264,18400.0
2010-03-22 14:55:00,55.5,55.51,55.42,55.45,11700.0,39.3335,39.3406,39.2768,39.2981,11700.0
2010-03-22 15:00:00,55.45,55.48,55.42,55.46,25500.0,39.2981,39.3193,39.2768,39.3052,25500.0
2010-03-22 15:05:00,55.46,55.46,55.37,55.38,30900.0,39.3052,39.3052,39.2414,39.2485,30900.0
2010-03-22 15:10:00,55.39,55.48,55.39,55.4,27000.0,39.2556,39.3193,39.2556,39.2626,27000.0
2010-03-22 15:15:00,55.4,55.46,55.36,55.37,18500.0,39.2626,39.3052,39.2343,39.2414,18500.0
2010-03-22 15:20:00,55.36,55.47,55.36,55.46,28100.0,39.2343,39.3123,39.2343,39.3052,28100.0
2010-03-22 15:25:00,55.46,55.5,55.39,55.39,35800.0,39.3052,39.3335,39.2556,39.2556,35800.0
2010-03-22 15:30:00,55.4,55.47,55.38,55.43,42000.0,39.2626,39.3123,39.2485,39.2839,42000.0
2010-03-22 15:35:00,55.43,55.44,55.38,55.44,43800.0,39.2839,39.291,39.2485,39.291,43800.0
2010-03-22 15:40:00,55.42,55.51,55.4,55.49,40300.0,39.2768,39.3406,39.2626,39.3264,40300.0
2010-03-22 15:45:00,55.49,55.51,55.46,55.5,72100.0,39.3264,39.3406,39.3052,39.3335,72100.0
2010-03-22 15:50:00,55.49,55.49,55.42,55.44,78200.0,39.3264,39.3264,39.2768,39.291,78200.0
2010-03-22 15:55:00,55.43,55.44,55.37,55.38,106500.0,39.2839,39.291,39.2414,39.2485,106500.0
2010-03-23 09:30:00,55.57,55.82,55.57,55.62,93700.0,39.3831,39.5603,39.3831,39.4186,93700.0
2010-03-23 09:35:00,55.6,55.76,55.57,55.64,81800.0,39.4044,39.5178,39.3831,39.4327,81800.0
2010-03-23 09:40:00,55.64,55.7,55.52,55.61,21600.0,39.4327,39.4753,39.3477,39.4115,21600.0
2010-03-23 09:45:00,55.62,55.67,55.57,55.63,25500.0,39.4186,39.454,39.3831,39.4256,25500.0
2010-03-23 09:50:00,55.62,55.72,55.62,55.7,58700.0,39.4186,39.4894,39.4186,39.4753,58700.0
2010-03-23 09:55:00,55.69,55.69,55.62,55.63,19300.0,39.4682,39.4682,39.4186,39.4256,19300.0
2010-03-23 10:00:00,55.62,55.71,55.5,55.5,33900.0,39.4186,39.4823,39.3335,39.3335,33900.0
2010-03-23 10:05:00,55.46,55.57,55.44,55.57,18000.0,39.3052,39.3831,39.291,39.3831,18000.0
2010-03-23 10:10:00,55.59,55.68,55.53,55.56,36200.0,39.3973,39.4611,39.3548,39.376,36200.0
2010-03-23 10:15:00,55.57,55.66,55.55,55.66,51600.0,39.3831,39.4469,39.369,39.4469,51600.0
2010-03-23 10:20:00,55.65,55.68,55.59,55.62,37600.0,39.4398,39.4611,39.3973,39.4186,37600.0
2010-03-23 10:25:00,55.62,55.63,55.54,55.57,30500.0,39.4186,39.4256,39.3619,39.3831,30500.0
2010-03-23 10:30:00,55.56,55.57,55.49,55.51,12400.0,39.376,39.3831,39.3264,39.3406,12400.0
2010-03-23 10:35:00,55.51,55.53,55.41,55.43,20300.0,39.3406,39.3548,39.2697,39.2839,20300.0
2010-03-23 10:40:00,55.44,55.44,55.32,55.33,11000.0,39.291,39.291,39.2059,39.213,11000.0
2010-03-23 10:45:00,55.33,55.35,55.21,55.23,29000.0,39.213,39.2272,39.128,39.1422,29000.0
2010-03-23 10:50:00,55.24,55.24,54.98,55.0,97400.0,39.1493,39.1493,38.965,38.9792,97400.0
2010-03-23 10:55:00,54.99,55.0,54.83,54.89,36900.0,38.9721,38.9792,38.8587,38.9012,36900.0
2010-03-23 11:00:00,54.9,54.95,54.53,54.57,84500.0,38.9083,38.9437,38.6461,38.6744,84500.0
2010-03-23 11:05:00,54.59,54.62,54.46,54.57,165900.0,38.6886,38.7098,38.5965,38.6744,165900.0
2010-03-23 11:10:00,54.56,54.79,54.54,54.77,58400.0,38.6673,38.8303,38.6532,38.8162,58400.0
2010-03-23 11:15:00,54.76,54.82,54.74,54.82,50600.0,38.8091,38.8516,38.7949,38.8516,50600.0
2010-03-23 11:20:00,54.83,54.85,54.75,54.75,33000.0,38.8587,38.8729,38.802,38.802,33000.0
2010-03-23 11:25:00,54.74,54.81,54.69,54.79,36800.0,38.7949,38.8445,38.7595,38.8303,36800.0
2010-03-23 11:30:00,54.81,54.84,54.8,54.83,32300.0,38.8445,38.8658,38.8374,38.8587,32300.0
2010-03-23 11:35:00,54.83,54.88,54.8,54.88,27900.0,38.8587,38.8941,38.8374,38.8941,27900.0
2010-03-23 11:40:00,54.88,54.94,54.87,54.9,25000.0,38.8941,38.9366,38.887,38.9083,25000.0
2010-03-23 11:45:00,54.91,54.99,54.9,54.93,25600.0,38.9154,38.9721,38.9083,38.9296,25600.0
2010-03-23 11:50:00,54.92,55.0,54.92,54.98,15900.0,38.9225,38.9792,38.9225,38.965,15900.0
2010-03-23 11:55:00,54.98,55.0,54.96,55.0,21400.0,38.965,38.9792,38.9508,38.9792,21400.0
2010-03-23 12:00:00,54.99,55.0,54.95,54.97,30700.0,38.9721,38.9792,38.9437,38.9579,30700.0
2010-03-23 12:05:00,54.97,55.03,54.96,54.98,25500.0,38.9579,39.0004,38.9508,38.965,25500.0
2010-03-23 12:10:00,54.99,55.0,54.92,54.92,25700.0,38.9721,38.9792,38.9225,38.9225,25700.0
2010-03-23 12:15:00,54.93,54.97,54.86,54.86,29300.0,38.9296,38.9579,38.8799,38.8799,29300.0
2010-03-23 12:20:00,54.87,54.9,54.85,54.87,19400.0,38.887,38.9083,38.8729,38.887,19400.0
2010-03-23 12:25:00,54.86,54.86,54.78,54.8,34000.0,38.8799,38.8799,38.8232,38.8374,34000.0
2010-03-23 12:30:00,54.81,54.83,54.7,54.73,29000.0,38.8445,38.8587,38.7665,38.7878,29000.0
2010-03-23 12:35:00,54.72,54.74,54.66,54.7,29600.0,38.7807,38.7949,38.7382,38.7665,29600.0
2010-03-23 12:40:00,54.69,54.71,54.68,54.71,10600.0,38.7595,38.7736,38.7524,38.7736,10600.0
2010-03-23 12:45:00,54.7,54.73,54.64,54.65,18800.0,38.7665,38.7878,38.724,38.7311,18800.0
2010-03-23 12:50:00,54.64,54.69,54.64,54.67,9400.0,38.724,38.7595,38.724,38.7453,9400.0
2010-03-23 12:55:00,54.69,54.77,54.69,54.72,15200.0,38.7595,38.8162,38.7595,38.7807,15200.0
2010-03-23 13:00:00,54.72,54.78,54.72,54.78,12300.0,38.7807,38.8232,38.7807,38.8232,12300.0
2010-03-23 13:05:00,54.79,54.83,54.78,54.78,16100.0,38.8303,38.8587,38.8232,38.8232,16100.0
2010-03-23 13:10:00,54.79,54.79,54.75,54.76,13200.0,38.8303,38.8303,38.802,38.8091,13200.0
2010-03-23 13:15:00,54.76,54.82,54.76,54.79,11900.0,38.8091,38.8516,38.8091,38.8303,11900.0
2010-03-23 13:20:00,54.8,54.84,54.79,54.83,15600.0,38.8374,38.8658,38.8303,38.8587,15600.0
2010-03-23 13:25:00,54.84,54.86,54.8,54.82,21200.0,38.8658,38.8799,38.8374,38.8516,21200.0
2010-03-23 13:30:00,54.82,54.84,54.77,54.8,11000.0,38.8516,38.8658,38.8162,38.8374,11000.0
2010-03-23 13:35:00,54.82,54.85,54.79,54.84,6800.0,38.8516,38.8729,38.8303,38.8658,6800.0
2010-03-23 13:40:00,54.84,54.87,54.8,54.83,18400.0,38.8658,38.887,38.8374,38.8587,18400.0
2010-03-23 13:45:00,54.82,54.82,54.76,54.8,15800.0,38.8516,38.8516,38.8091,38.8374,15800.0
2010-03-23 13:50:00,54.8,54.85,54.78,54.85,12400.0,38.8374,38.8729,38.8232,38.8729,12400.0
2010-03-23 13:55:00,54.85,54.85,54.82,54.82,21900.0,38.8729,38.8729,38.8516,38.8516,21900.0
2010-03-23 14:00:00,54.81,54.86,54.8,54.85,18700.0,38.8445,38.8799,38.8374,38.8729,18700.0
2010-03-23 14:05:00,54.85,54.86,54.81,54.84,29000.0,38.8729,38.8799,38.8445,38.8658,29000.0
2010-03-23 14:10:00,54.84,54.86,54.84,54.86,20200.0,38.8658,38.8799,38.8658,38.8799,20200.0
2010-03-23 14:15:00,54.86,54.89,54.81,54.86,17800.0,38.8799,38.9012,38.8445,38.8799,17800.0
2010-03-23 14:20:00,54.85,54.89,54.85,54.89,29900.0,38.8729,38.9012,38.8729,38.9012,29900.0
2010-03-23 14:25:00,54.88,54.92,54.87,54.9,26600.0,38.8941,38.9225,38.887,38.9083,26600.0
2010-03-23 14:30:00,54.9,54.96,54.83,54.95,54800.0,38.9083,38.9508,38.8587,38.9437,54800.0
2010-03-23 14:35:00,54.95,55.01,54.94,54.96,37800.0,38.9437,38.9862,38.9366,38.9508,37800.0
2010-03-23 14:40:00,54.97,55.07,54.96,55.02,40700.0,38.9579,39.0288,38.9508,38.9933,40700.0
2010-03-23 14:45:00,55.01,55.03,54.96,55.0,15200.0,38.9862,39.0004,38.9508,38.9792,15200.0
2010-03-23 14:50:00,55.01,55.03,54.96,55.02,14200.0,38.9862,39.0004,38.9508,38.9933,14200.0
2010-03-23 14:55:00,55.03,55.04,54.99,55.02,38900.0,39.0004,39.0075,38.9721,38.9933,38900.0
2010-03-23 15:00:00,55.02,55.03,54.99,55.0,28400.0,38.9933,39.0004,38.9721,38.9792,28400.0
2010-03-23 15:05:00,55.01,55.09,54.98,55.05,73900.0,38.9862,39.0429,38.965,39.0146,73900.0
2010-03-23 15:10:00,55.05,55.16,55.03,55.16,54300.0,39.0146,39.0926,39.0004,39.0926,54300.0
2010-03-23 15:15:00,55.15,55.17,55.1,55.14,47600.0,39.0855,39.0996,39.05,39.0784,47600.0
2010-03-23 15:20:00,55.13,55.17,55.09,55.11,82000.0,39.0713,39.0996,39.0429,39.0571,82000.0
2010-03-23 15:25:00,55.12,55.2,55.1,55.15,32400.0,39.0642,39.1209,39.05,39.0855,32400.0
2010-03-23 15:30:00,55.14,55.16,55.1,55.15,53300.0,39.0784,39.0926,39.05,39.0855,53300.0
2010-03-23 15:35:00,55.16,55.21,55.14,55.18,46200.0,39.0926,39.128,39.0784,39.1067,46200.0
2010-03-23 15:40:00,55.18,55.21,55.15,55.16,32900.0,39.1067,39.128,39.0855,39.0926,32900.0
2010-03-23 15:45:00,55.17,55.19,55.13,55.19,67200.0,39.0996,39.1138,39.0713,39.1138,67200.0
2010-03-23 15:50:00,55.18,55.19,55.14,55.14,88300.0,39.1067,39.1138,39.0784,39.0784,88300.0
2010-03-23 15:55:00,55.14,55.23,55.14,55.23,88200.0,39.0784,39.1422,39.0784,39.1422,88200.0
2010-03-24 09:30:00,55.04,55.04,54.71,54.79,61900.0,39.0075,39.0075,38.7736,38.8303,61900.0
2010-03-24 09:35:00,54.77,54.87,54.77,54.8,45100.0,38.8162,38.887,38.8162,38.8374,45100.0
2010-03-24 09:40:00,54.8,54.85,54.73,54.73,25300.0,38.8374,38.8729,38.7878,38.7878,25300.0
2010-03-24 09:45:00,54.75,54.86,54.68,54.68,16700.0,38.802,38.8799,38.7524,38.7524,16700.0
2010-03-24 09:50:00,54.67,54.7,54.56,54.62,21500.0,38.7453,38.7665,38.6673,38.7098,21500.0
2010-03-24 09:55:00,54.62,54.71,54.59,54.69,45100.0,38.7098,38.7736,38.6886,38.7595,45100.0
2010-03-24 10:00:00,54.69,54.69,54.49,54.68,48000.0,38.7595,38.7595,38.6177,38.7524,48000.0
2010-03-24 10:05:00,54.68,54.78,54.63,54.76,46800.0,38.7524,38.8232,38.7169,38.8091,46800.0
2010-03-24 10:10:00,54.79,54.86,54.77,54.82,26000.0,38.8303,38.8799,38.8162,38.8516,26000.0
2010-03-24 10:15:00,54.82,54.82,54.76,54.76,15100.0,38.8516,38.8516,38.8091,38.8091,15100.0
2010-03-24 10:20:00,54.76,54.8,54.71,54.73,17500.0,38.8091,38.8374,38.7736,38.7878,17500.0
2010-03-24 10:25:00,54.74,54.75,54.67,54.71,11600.0,38.7949,38.802,38.7453,38.7736,11600.0
2010-03-24 10:30:00,54.69,54.75,54.66,54.72,30300.0,38.7595,38.802,38.7382,38.7807,30300.0
2010-03-24 10:35:00,54.7,54.81,54.64,54.64,32500.0,38.7665,38.8445,38.724,38.724,32500.0
2010-03-24 10:40:00,54.63,54.7,54.5,54.52,60500.0,38.7169,38.7665,38.6248,38.639,60500.0
2010-03-24 10:45:00,54.52,54.54,54.48,54.5,59600.0,38.639,38.6532,38.6106,38.6248,59600.0
2010-03-24 10:50:00,54.52,54.53,54.45,54.49,29700.0,38.639,38.6461,38.5894,38.6177,29700.0
2010-03-24 10:55:00,54.49,54.51,54.42,54.42,35000.0,38.6177,38.6319,38.5681,38.5681,35000.0
2010-03-24 11:00:00,54.43,54.51,54.39,54.4,24000.0,38.5752,38.6319,38.5468,38.5539,24000.0
2010-03-24 11:05:00,54.41,54.46,54.4,54.42,19500.0,38.561,38.5965,38.5539,38.5681,19500.0
2010-03-24 11:10:00,54.42,54.45,54.25,54.25,22700.0,38.5681,38.5894,38.4476,38.4476,22700.0
2010-03-24 11:15:00,54.27,54.3,54.14,54.26,39800.0,38.4618,38.4831,38.3697,38.4547,39800.0
2010-03-24 11:20:00,54.24,54.41,54.17,54.37,41700.0,38.4405,38.561,38.3909,38.5327,41700.0
2010-03-24 11:25:00,54.35,54.37,54.29,54.36,28700.0,38.5185,38.5327,38.476,38.5256,28700.0
2010-03-24 11:30:00,54.36,54.37,54.19,54.22,15700.0,38.5256,38.5327,38.4051,38.4264,15700.0
2010-03-24 11:35:00,54.2,54.28,54.2,54.25,16000.0,38.4122,38.4689,38.4122,38.4476,16000.0
2010-03-24 11:40:00,54.25,54.37,54.25,54.25,14100.0,38.4476,38.5327,38.4476,38.4476,14100.0
2010-03-24 11:45:00,54.25,54.27,54.25,54.25,17200.0,38.4476,38.4618,38.4476,38.4476,17200.0
2010-03-24 11:50:00,54.25,54.39,54.24,54.34,12400.0,38.4476,38.5468,38.4405,38.5114,12400.0
2010-03-24 11:55:00,54.32,54.36,54.32,54.36,20000.0,38.4972,38.5256,38.4972,38.5256,20000.0
2010-03-24 12:00:00,54.36,54.43,54.35,54.42,16700.0,38.5256,38.5752,38.5185,38.5681,16700.0
2010-03-24 12:05:00,54.42,54.53,54.42,54.49,18700.0,38.5681,38.6461,38.5681,38.6177,18700.0
2010-03-24 12:10:00,54.49,54.58,54.48,54.53,30400.0,38.6177,38.6815,38.6106,38.6461,30400.0
2010-03-24 12:15:00,54.54,54.61,54.53,54.58,12900.0,38.6532,38.7028,38.6461,38.6815,12900.0
2010-03-24 12:20:00,54.57,54.64,54.55,54.61,12500.0,38.6744,38.724,38.6602,38.7028,12500.0
2010-03-24 12:25:00,54.62,54.69,54.62,54.69,14300.0,38.7098,38.7595,38.7098,38.7595,14300.0
2010-03-24 12:30:00,54.67,54.73,54.67,54.7,13500.0,38.7453,38.7878,38.7453,38.7665,13500.0
2010-03-24 12:35:00,54.7,54.76,54.67,54.69,84400.0,38.7665,38.8091,38.7453,38.7595,84400.0
2010-03-24 12:40:00,54.68,54.75,54.68,54.73,5600.0,38.7524,38.802,38.7524,38.7878,5600.0
2010-03-24 12:45:00,54.73,54.77,54.71,54.76,18500.0,38.7878,38.8162,38.7736,38.8091,18500.0
2010-03-24 12:50:00,54.74,54.81,54.74,54.76,15800.0,38.7949,38.8445,38.7949,38.8091,15800.0
2010-03-24 12:55:00,54.78,54.78,54.73,54.73,13300.0,38.8232,38.8232,38.7878,38.7878,13300.0
2010-03-24 13:00:00,54.73,54.73,54.47,54.47,33300.0,38.7878,38.7878,38.6035,38.6035,33300.0
2010-03-24 13:05:00,54.5,54.54,54.47,54.48,37300.0,38.6248,38.6532,38.6035,38.6106,37300.0
2010-03-24 13:10:00,54.48,54.59,54.48,54.5,24200.0,38.6106,38.6886,38.6106,38.6248,24200.0
2010-03-24 13:15:00,54.51,54.51,54.34,54.35,21300.0,38.6319,38.6319,38.5114,38.5185,21300.0
2010-03-24 13:20:00,54.36,54.42,54.33,54.42,17200.0,38.5256,38.5681,38.5043,38.5681,17200.0
2010-03-24 13:25:00,54.42,54.44,54.39,54.43,4500.0,38.5681,38.5823,38.5468,38.5752,4500.0
2010-03-24 13:30:00,54.44,54.45,54.39,54.41,11700.0,38.5823,38.5894,38.5468,38.561,11700.0
2010-03-24 13:35:00,54.41,54.48,54.41,54.47,14900.0,38.561,38.6106,38.561,38.6035,14900.0
2010-03-24 13:40:00,54.49,54.52,54.47,54.5,10600.0,38.6177,38.639,38.6035,38.6248,10600.0
2010-03-24 13:45:00,54.5,54.55,54.32,54.32,32400.0,38.6248,38.6602,38.4972,38.4972,32400.0
2010-03-24 13:50:00,54.34,54.48,54.34,54.43,36700.0,38.5114,38.6106,38.5114,38.5752,36700.0
2010-03-24 13:55:00,54.43,54.5,54.42,54.47,32700.0,38.5752,38.6248,38.5681,38.6035,32700.0
2010-03-24 14:00:00,54.47,54.51,54.44,54.49,35500.0,38.6035,38.6319,38.5823,38.6177,35500.0
2010-03-24 14:05:00,54.49,54.51,54.41,54.43,14200.0,38.6177,38.6319,38.561,38.5752,14200.0
2010-03-24 14:10:00,54.43,54.5,54.41,54.5,9300.0,38.5752,38.6248,38.561,38.6248,9300.0
2010-03-24 14:15:00,54.5,54.5,54.42,54.47,23200.0,38.6248,38.6248,38.5681,38.6035,23200.0
2010-03-24 14:20:00,54.47,54.52,54.47,54.51,22700.0,38.6035,38.639,38.6035,38.6319,22700.0
2010-03-24 14:25:00,54.49,54.49,54.38,54.39,15600.0,38.6177,38.6177,38.5398,38.5468,15600.0
2010-03-24 14:30:00,54.4,54.44,54.39,54.4,19700.0,38.5539,38.5823,38.5468,38.5539,19700.0
2010-03-24 14:35:00,54.41,54.47,54.38,54.45,18200.0,38.561,38.6035,38.5398,38.5894,18200.0
2010-03-24 14:40:00,54.44,54.48,54.43,54.46,15300.0,38.5823,38.6106,38.5752,38.5965,15300.0
2010-03-24 14:45:00,54.47,54.51,54.43,54.44,18100.0,38.6035,38.6319,38.5752,38.5823,18100.0
2010-03-24 14:50:00,54.45,54.48,54.43,54.46,17500.0,38.5894,38.6106,38.5752,38.5965,17500.0
2010-03-24 14:55:00,54.47,54.47,54.38,54.39,18100.0,38.6035,38.6035,38.5398,38.5468,18100.0
2010-03-24 15:00:00,54.39,54.49,54.37,54.47,22500.0,38.5468,38.6177,38.5327,38.6035,22500.0
2010-03-24 15:05:00,54.48,54.57,54.48,54.56,55300.0,38.6106,38.6744,38.6106,38.6673,55300.0
2010-03-24 15:10:00,54.57,54.57,54.47,54.5,35300.0,38.6744,38.6744,38.6035,38.6248,35300.0
2010-03-24 15:15:00,54.49,54.63,54.48,54.62,81700.0,38.6177,38.7169,38.6106,38.7098,81700.0
2010-03-24 15:20:00,54.61,54.74,54.61,54.73,47900.0,38.7028,38.7949,38.7028,38.7878,47900.0
2010-03-24 15:25:00,54.71,54.72,54.63,54.67,23600.0,38.7736,38.7807,38.7169,38.7453,23600.0
2010-03-24 15:30:00,54.67,54.78,54.67,54.78,49800.0,38.7453,38.8232,38.7453,38.8232,49800.0
2010-03-24 15:35:00,54.78,54.84,54.73,54.81,296800.0,38.8232,38.8658,38.7878,38.8445,296800.0
2010-03-24 15:40:00,54.81,54.84,54.78,54.83,82200.0,38.8445,38.8658,38.8232,38.8587,82200.0
2010-03-24 15:45:00,54.83,54.84,54.77,54.77,125900.0,38.8587,38.8658,38.8162,38.8162,125900.0
2010-03-24 15:50:00,54.77,54.78,54.71,54.71,117900.0,38.8162,38.8232,38.7736,38.7736,117900.0
2010-03-24 15:55:00,54.71,54.72,54.65,54.68,105400.0,38.7736,38.7807,38.7311,38.7524,105400.0
2010-03-25 09:30:00,55.06,55.23,54.67,55.08,95900.0,39.0217,39.1422,38.7453,39.0359,95900.0
2010-03-25 09:35:00,55.05,55.25,55.05,55.19,35200.0,39.0146,39.1563,39.0146,39.1138,35200.0
2010-03-25 09:40:00,55.19,55.28,55.14,55.27,29000.0,39.1138,39.1776,39.0784,39.1705,29000.0
2010-03-25 09:45:00,55.28,55.28,54.85,54.91,46600.0,39.1776,39.1776,38.8729,38.9154,46600.0
2010-03-25 09:50:00,54.9,54.92,54.64,54.83,52700.0,38.9083,38.9225,38.724,38.8587,52700.0
2010-03-25 09:55:00,54.84,55.13,54.83,55.08,19900.0,38.8658,39.0713,38.8587,39.0359,19900.0
2010-03-25 10:00:00,55.07,55.15,55.0,55.02,11900.0,39.0288,39.0855,38.9792,38.9933,11900.0
2010-03-25 10:05:00,55.0,55.03,54.97,55.02,44900.0,38.9792,39.0004,38.9579,38.9933,44900.0
2010-03-25 10:10:00,55.02,55.12,55.01,55.1,14900.0,38.9933,39.0642,38.9862,39.05,14900.0
2010-03-25 10:15:00,55.09,55.22,55.03,55.22,44100.0,39.0429,39.1351,39.0004,39.1351,44100.0
2010-03-25 10:20:00,55.22,55.25,55.19,55.21,19600.0,39.1351,39.1563,39.1138,39.128,19600.0
2010-03-25 10:25:00,55.21,55.26,55.19,55.2,13300.0,39.128,39.1634,39.1138,39.1209,13300.0
2010-03-25 10:30:00,55.2,55.21,55.04,55.04,28700.0,39.1209,39.128,39.0075,39.0075,28700.0
2010-03-25 10:35:00,55.05,55.06,54.97,55.0,38700.0,39.0146,39.0217,38.9579,38.9792,38700.0
2010-03-25 10:40:00,55.0,55.02,54.91,54.91,32600.0,38.9792,38.9933,38.9154,38.9154,32600.0
2010-03-25 10:45:00,54.91,55.15,54.91,55.14,83900.0,38.9154,39.0855,38.9154,39.0784,83900.0
2010-03-25 10:50:00,55.16,55.17,55.11,55.11,21200.0,39.0926,39.0996,39.0571,39.0571,21200.0
2010-03-25 10:55:00,55.1,55.21,55.07,55.21,17300.0,39.05,39.128,39.0288,39.128,17300.0
2010-03-25 11:00:00,55.21,55.23,55.15,55.17,19700.0,39.128,39.1422,39.0855,39.0996,19700.0
2010-03-25 11:05:00,55.2,55.32,55.17,55.3,34300.0,39.1209,39.2059,39.0996,39.1918,34300.0
2010-03-25 11:10:00,55.3,55.46,55.26,55.43,61000.0,39.1918,39.3052,39.1634,39.2839,61000.0
2010-03-25 11:15:00,55.45,55.49,55.37,55.48,49300.0,39.2981,39.3264,39.2414,39.3193,49300.0
2010-03-25 11:20:00,55.49,55.66,55.49,55.59,64100.0,39.3264,39.4469,39.3264,39.3973,64100.0
2010-03-25 11:25:00,55.59,55.72,55.58,55.71,36800.0,39.3973,39.4894,39.3902,39.4823,36800.0
2010-03-25 11:30:00,55.72,55.8,55.7,55.78,65300.0,39.4894,39.5461,39.4753,39.532,65300.0
2010-03-25 11:35:00,55.77,55.77,55.64,55.7,28000.0,39.5249,39.5249,39.4327,39.4753,28000.0
2010-03-25 11:40:00,55.7,55.73,55.68,55.72,25600.0,39.4753,39.4965,39.4611,39.4894,25600.0
2010-03-25 11:45:00,55.72,55.74,55.67,55.67,12100.0,39.4894,39.5036,39.454,39.454,12100.0
2010-03-25 11:50:00,55.67,55.71,55.62,55.64,21400.0,39.454,39.4823,39.4186,39.4327,21400.0
2010-03-25 11:55:00,55.63,55.67,55.62,55.64,12600.0,39.4256,39.454,39.4186,39.4327,12600.0
2010-03-25 12:00:00,55.66,55.67,55.61,55.62,13800.0,39.4469,39.454,39.4115,39.4186,13800.0
2010-03-25 12:05:00,55.61,55.75,55.53,55.65,38300.0,39.4115,39.5107,39.3548,39.4398,38300.0
2010-03-25 12:10:00,55.65,55.66,55.56,55.57,33300.0,39.4398,39.4469,39.376,39.3831,33300.0
2010-03-25 12:15:00,55.57,55.59,55.47,55.57,47200.0,39.3831,39.3973,39.3123,39.3831,47200.0
2010-03-25 12:20:00,55.56,55.59,55.52,55.55,22700.0,39.376,39.3973,39.3477,39.369,22700.0
2010-03-25 12:25:00,55.56,55.6,55.55,55.59,16900.0,39.376,39.4044,39.369,39.3973,16900.0
2010-03-25 12:30:00,55.58,55.66,55.58,55.6,14700.0,39.3902,39.4469,39.3902,39.4044,14700.0
2010-03-25 12:35:00,55.6,55.62,55.55,55.6,16800.0,39.4044,39.4186,39.369,39.4044,16800.0
2010-03-25 12:40:00,55.61,55.62,55.57,55.58,21700.0,39.4115,39.4186,39.3831,39.3902,21700.0
2010-03-25 12:45:00,55.59,55.64,55.56,55.56,43700.0,39.3973,39.4327,39.376,39.376,43700.0
2010-03-25 12:50:00,55.57,55.65,55.55,55.64,14300.0,39.3831,39.4398,39.369,39.4327,14300.0
2010-03-25 12:55:00,55.63,55.68,55.62,55.65,9400.0,39.4256,39.4611,39.4186,39.4398,9400.0
2010-03-25 13:00:00,55.65,55.65,55.6,55.63,24400.0,39.4398,39.4398,39.4044,39.4256,24400.0
2010-03-25 13:05:00,55.64,55.68,55.62,55.67,10400.0,39.4327,39.4611,39.4186,39.454,10400.0
2010-03-25 13:10:00,55.67,55.67,55.63,55.64,10600.0,39.454,39.454,39.4256,39.4327,10600.0
2010-03-25 13:15:00,55.64,55.68,55.62,55.67,11200.0,39.4327,39.4611,39.4186,39.454,11200.0
2010-03-25 13:20:00,55.66,55.67,55.61,55.63,5400.0,39.4469,39.454,39.4115,39.4256,5400.0
2010-03-25 13:25:00,55.62,55.66,55.58,55.58,7100.0,39.4186,39.4469,39.3902,39.3902,7100.0
2010-03-25 13:30:00,55.57,55.59,55.49,55.52,18300.0,39.3831,39.3973,39.3264,39.3477,18300.0
2010-03-25 13:35:00,55.52,55.55,55.4,55.44,22400.0,39.3477,39.369,39.2626,39.291,22400.0
2010-03-25 13:40:00,55.43,55.44,55.39,55.41,6800.0,39.2839,39.291,39.2556,39.2697,6800.0
2010-03-25 13:45:00,55.4,55.44,55.37,55.44,13000.0,39.2626,39.291,39.2414,39.291,13000.0
2010-03-25 13:50:00,55.44,55.45,55.17,55.19,75000.0,39.291,39.2981,39.0996,39.1138,75000.0
2010-03-25 13:55:00,55.19,55.22,55.12,55.12,27800.0,39.1138,39.1351,39.0642,39.0642,27800.0
2010-03-25 14:00:00,55.13,55.21,55.12,55.19,53300.0,39.0713,39.128,39.0642,39.1138,53300.0
2010-03-25 14:05:00,55.2,55.27,55.19,55.23,17300.0,39.1209,39.1705,39.1138,39.1422,17300.0
2010-03-25 14:10:00,55.22,55.25,55.14,55.25,11800.0,39.1351,39.1563,39.0784,39.1563,11800.0
2010-03-25 14:15:00,55.23,55.24,55.18,55.24,15600.0,39.1422,39.1493,39.1067,39.1493,15600.0
2010-03-25 14:20:00,55.26,55.29,55.13,55.13,11200.0,39.1634,39.1847,39.0713,39.0713,11200.0
2010-03-25 14:25:00,55.14,55.18,55.04,55.07,15600.0,39.0784,39.1067,39.0075,39.0288,15600.0
2010-03-25 14:30:00,55.06,55.14,55.03,55.03,19400.0,39.0217,39.0784,39.0004,39.0004,19400.0
2010-03-25 14:35:00,55.03,55.1,55.0,55.1,15000.0,39.0004,39.05,38.9792,39.05,15000.0
2010-03-25 14:40:00,55.09,55.1,55.03,55.07,27000.0,39.0429,39.05,39.0004,39.0288,27000.0
2010-03-25 14:45:00,55.08,55.1,55.0,55.0,58900.0,39.0359,39.05,38.9792,38.9792,58900.0
2010-03-25 14:50:00,55.0,55.12,54.95,55.12,19600.0,38.9792,39.0642,38.9437,39.0642,19600.0
2010-03-25 14:55:00,55.12,55.15,55.08,55.1,21600.0,39.0642,39.0855,39.0359,39.05,21600.0
2010-03-25 15:00:00,55.12,55.33,55.12,55.31,49800.0,39.0642,39.213,39.0642,39.1989,49800.0
2010-03-25 15:05:00,55.32,55.39,55.32,55.35,23000.0,39.2059,39.2556,39.2059,39.2272,23000.0
2010-03-25 15:10:00,55.33,55.36,55.28,55.33,13300.0,39.213,39.2343,39.1776,39.213,13300.0
2010-03-25 15:15:00,55.31,55.32,55.25,55.25,20200.0,39.1989,39.2059,39.1563,39.1563,20200.0
2010-03-25 15:20:00,55.25,55.32,55.25,55.27,26900.0,39.1563,39.2059,39.1563,39.1705,26900.0
2010-03-25 15:25:00,55.26,55.29,55.15,55.15,37900.0,39.1634,39.1847,39.0855,39.0855,37900.0
2010-03-25 15:30:00,55.16,55.2,55.07,55.08,35900.0,39.0926,39.1209,39.0288,39.0359,35900.0
2010-03-25 15:35:00,55.08,55.1,54.93,54.94,50100.0,39.0359,39.05,38.9296,38.9366,50100.0
2010-03-25 15:40:00,54.94,55.03,54.9,54.97,97100.0,38.9366,39.0004,38.9083,38.9579,97100.0
2010-03-25 15:45:00,54.97,54.97,54.77,54.77,152600.0,38.9579,38.9579,38.8162,38.8162,152600.0
2010-03-25 15:50:00,54.76,54.84,54.74,54.79,105900.0,38.8091,38.8658,38.7949,38.8303,105900.0
2010-03-25 15:55:00,54.79,54.79,54.6,54.71,199100.0,38.8303,38.8303,38.6957,38.7736,199100.0
2010-03-26 09:30:00,55.02,55.06,54.62,54.7,49700.0,38.9933,39.0217,38.7098,38.7665,49700.0
2010-03-26 09:35:00,54.72,54.74,54.56,54.69,41800.0,38.7807,38.7949,38.6673,38.7595,41800.0
2010-03-26 09:40:00,54.72,54.75,54.64,54.66,48100.0,38.7807,38.802,38.724,38.7382,48100.0
2010-03-26 09:45:00,54.64,54.71,54.51,54.68,51600.0,38.724,38.7736,38.6319,38.7524,51600.0
2010-03-26 09:50:00,54.68,54.91,54.67,54.78,28200.0,38.7524,38.9154,38.7453,38.8232,28200.0
2010-03-26 09:55:00,54.8,54.86,54.71,54.76,22600.0,38.8374,38.8799,38.7736,38.8091,22600.0
2010-03-26 10:00:00,54.76,54.83,54.74,54.76,46300.0,38.8091,38.8587,38.7949,38.8091,46300.0
2010-03-26 10:05:00,54.74,54.82,54.74,54.8,19200.0,38.7949,38.8516,38.7949,38.8374,19200.0
2010-03-26 10:10:00,54.83,54.83,54.68,54.68,25700.0,38.8587,38.8587,38.7524,38.7524,25700.0
2010-03-26 10:15:00,54.69,54.7,54.56,54.66,29600.0,38.7595,38.7665,38.6673,38.7382,29600.0
2010-03-26 10:20:00,54.66,54.75,54.66,54.72,17200.0,38.7382,38.802,38.7382,38.7807,17200.0
2010-03-26 10:25:00,54.73,54.75,54.66,54.69,17600.0,38.7878,38.802,38.7382,38.7595,17600.0
2010-03-26 10:30:00,54.71,54.82,54.7,54.8,10000.0,38.7736,38.8516,38.7665,38.8374,10000.0
2010-03-26 10:35:00,54.8,54.83,54.76,54.77,6500.0,38.8374,38.8587,38.8091,38.8162,6500.0
2010-03-26 10:40:00,54.75,54.78,54.7,54.72,8200.0,38.802,38.8232,38.7665,38.7807,8200.0
2010-03-26 10:45:00,54.73,54.75,54.68,54.71,24600.0,38.7878,38.802,38.7524,38.7736,24600.0
2010-03-26 10:50:00,54.71,54.79,54.71,54.75,5000.0,38.7736,38.8303,38.7736,38.802,5000.0
2010-03-26 10:55:00,54.75,54.75,54.57,54.59,10300.0,38.802,38.802,38.6744,38.6886,10300.0
2010-03-26 11:00:00,54.6,54.66,54.58,54.66,9100.0,38.6957,38.7382,38.6815,38.7382,9100.0
2010-03-26 11:05:00,54.66,54.72,54.63,54.66,19500.0,38.7382,38.7807,38.7169,38.7382,19500.0
2010-03-26 11:10:00,54.67,54.69,54.64,54.64,4300.0,38.7453,38.7595,38.724,38.724,4300.0
2010-03-26 11:15:00,54.65,54.7,54.59,54.6,19900.0,38.7311,38.7665,38.6886,38.6957,19900.0
2010-03-26 11:20:00,54.6,54.64,54.59,54.64,12400.0,38.6957,38.724,38.6886,38.724,12400.0
2010-03-26 11:25:00,54.63,54.68,54.6,54.63,7900.0,38.7169,38.7524,38.6957,38.7169,7900.0
2010-03-26 11:30:00,54.63,54.65,54.6,54.62,7900.0,38.7169,38.7311,38.6957,38.7098,7900.0
2010-03-26 11:35:00,54.64,54.74,54.63,54.72,6100.0,38.724,38.7949,38.7169,38.7807,6100.0
2010-03-26 11:40:00,54.72,54.75,54.69,54.69,16200.0,38.7807,38.802,38.7595,38.7595,16200.0
2010-03-26 11:45:00,54.69,54.73,54.68,54.73,7100.0,38.7595,38.7878,38.7524,38.7878,7100.0
2010-03-26 11:50:00,54.74,54.8,54.74,54.79,10400.0,38.7949,38.8374,38.7949,38.8303,10400.0
2010-03-26 11:55:00,54.8,54.82,54.79,54.82,7000.0,38.8374,38.8516,38.8303,38.8516,7000.0
2010-03-26 12:00:00,54.83,54.86,54.81,54.86,10900.0,38.8587,38.8799,38.8445,38.8799,10900.0
2010-03-26 12:05:00,54.85,54.96,54.85,54.89,23300.0,38.8729,38.9508,38.8729,38.9012,23300.0
2010-03-26 12:10:00,54.9,54.91,54.84,54.84,15300.0,38.9083,38.9154,38.8658,38.8658,15300.0
2010-03-26 12:15:00,54.83,54.85,54.82,54.83,15100.0,38.8587,38.8729,38.8516,38.8587,15100.0
2010-03-26 12:20:00,54.82,54.82,54.63,54.66,20400.0,38.8516,38.8516,38.7169,38.7382,20400.0
2010-03-26 12:25:00,54.65,54.66,54.53,54.53,16000.0,38.7311,38.7382,38.6461,38.6461,16000.0
2010-03-26 12:30:00,54.54,54.61,54.5,54.52,18400.0,38.6532,38.7028,38.6248,38.639,18400.0
2010-03-26 12:35:00,54.54,54.59,54.46,54.57,7400.0,38.6532,38.6886,38.5965,38.6744,7400.0
2010-03-26 12:40:00,54.57,54.64,54.57,54.63,9300.0,38.6744,38.724,38.6744,38.7169,9300.0
2010-03-26 12:45:00,54.62,54.62,54.47,54.49,11700.0,38.7098,38.7098,38.6035,38.6177,11700.0
2010-03-26 12:50:00,54.49,54.58,54.49,54.55,15600.0,38.6177,38.6815,38.6177,38.6602,15600.0
2010-03-26 12:55:00,54.52,54.53,54.44,54.48,12600.0,38.639,38.6461,38.5823,38.6106,12600.0
2010-03-26 13:00:00,54.48,54.52,54.47,54.51,7000.0,38.6106,38.639,38.6035,38.6319,7000.0
2010-03-26 13:05:00,54.5,54.5,54.27,54.28,34500.0,38.6248,38.6248,38.4618,38.4689,34500.0
2010-03-26 13:10:00,54.29,54.38,54.27,54.35,23500.0,38.476,38.5398,38.4618,38.5185,23500.0
2010-03-26 13:15:00,54.36,54.43,54.36,54.4,31600.0,38.5256,38.5752,38.5256,38.5539,31600.0
2010-03-26 13:20:00,54.4,54.49,54.39,54.42,21900.0,38.5539,38.6177,38.5468,38.5681,21900.0
2010-03-26 13:25:00,54.42,54.43,54.36,54.37,13000.0,38.5681,38.5752,38.5256,38.5327,13000.0
2010-03-26 13:30:00,54.36,54.37,54.31,54.34,20400.0,38.5256,38.5327,38.4901,38.5114,20400.0
2010-03-26 13:35:00,54.35,54.44,54.35,54.36,27700.0,38.5185,38.5823,38.5185,38.5256,27700.0
2010-03-26 13:40:00,54.38,54.44,54.32,54.32,42100.0,38.5398,38.5823,38.4972,38.4972,42100.0
2010-03-26 13:45:00,54.34,54.34,54.23,54.24,25100.0,38.5114,38.5114,38.4335,38.4405,25100.0
2010-03-26 13:50:00,54.25,54.32,54.23,54.27,16300.0,38.4476,38.4972,38.4335,38.4618,16300.0
2010-03-26 13:55:00,54.28,54.31,54.26,54.26,13100.0,38.4689,38.4901,38.4547,38.4547,13100.0
2010-03-26 14:00:00,54.26,54.27,54.15,54.18,20600.0,38.4547,38.4618,38.3768,38.398,20600.0
2010-03-26 14:05:00,54.18,54.28,54.17,54.26,26700.0,38.398,38.4689,38.3909,38.4547,26700.0
2010-03-26 14:10:00,54.26,54.34,54.26,54.29,17900.0,38.4547,38.5114,38.4547,38.476,17900.0
2010-03-26 14:15:00,54.28,54.37,54.27,54.31,15200.0,38.4689,38.5327,38.4618,38.4901,15200.0
2010-03-26 14:20:00,54.31,54.34,54.29,54.33,16500.0,38.4901,38.5114,38.476,38.5043,16500.0
2010-03-26 14:25:00,54.33,54.42,54.28,54.42,15100.0,38.5043,38.5681,38.4689,38.5681,15100.0
2010-03-26 14:30:00,54.44,54.51,54.43,54.51,9000.0,38.5823,38.6319,38.5752,38.6319,9000.0
2010-03-26 14:35:00,54.5,54.54,54.47,54.52,8200.0,38.6248,38.6532,38.6035,38.639,8200.0
2010-03-26 14:40:00,54.52,54.54,54.45,54.46,8500.0,38.639,38.6532,38.5894,38.5965,8500.0
2010-03-26 14:45:00,54.43,54.47,54.41,54.47,12100.0,38.5752,38.6035,38.561,38.6035,12100.0
2010-03-26 14:50:00,54.45,54.52,54.41,54.52,25600.0,38.5894,38.639,38.561,38.639,25600.0
2010-03-26 14:55:00,54.52,54.54,54.43,54.48,9100.0,38.639,38.6532,38.5752,38.6106,9100.0
2010-03-26 15:00:00,54.48,54.54,54.47,54.52,19800.0,38.6106,38.6532,38.6035,38.639,19800.0
2010-03-26 15:05:00,54.5,54.57,54.5,54.55,18100.0,38.6248,38.6744,38.6248,38.6602,18100.0
2010-03-26 15:10:00,54.54,54.6,54.5,54.6,17100.0,38.6532,38.6957,38.6248,38.6957,17100.0
2010-03-26 15:15:00,54.6,54.61,54.58,54.59,26000.0,38.6957,38.7028,38.6815,38.6886,26000.0
2010-03-26 15:20:00,54.59,54.6,54.54,54.54,19500.0,38.6886,38.6957,38.6532,38.6532,19500.0
2010-03-26 15:25:00,54.55,54.6,54.54,54.59,25800.0,38.6602,38.6957,38.6532,38.6886,25800.0
2010-03-26 15:30:00,54.6,54.66,54.6,54.61,56800.0,38.6957,38.7382,38.6957,38.7028,56800.0
2010-03-26 15:35:00,54.61,54.71,54.6,54.71,38000.0,38.7028,38.7736,38.6957,38.7736,38000.0
2010-03-26 15:40:00,54.71,54.79,54.71,54.78,56000.0,38.7736,38.8303,38.7736,38.8232,56000.0
2010-03-26 15:45:00,54.79,54.83,54.73,54.8,92000.0,38.8303,38.8587,38.7878,38.8374,92000.0
2010-03-26 15:50:00,54.81,54.86,54.77,54.81,90300.0,38.8445,38.8799,38.8162,38.8445,90300.0
2010-03-26 15:55:00,54.81,54.87,54.8,54.84,116600.0,38.8445,38.887,38.8374,38.8658,116600.0
2010-03-29 09:30:00,55.17,55.25,54.96,55.21,31400.0,39.0996,39.1563,38.9508,39.128,31400.0
2010-03-29 09:35:00,55.2,55.3,55.16,55.3,36500.0,39.1209,39.1918,39.0926,39.1918,36500.0
2010-03-29 09:40:00,55.29,55.4,55.18,55.32,27400.0,39.1847,39.2626,39.1067,39.2059,27400.0
2010-03-29 09:45:00,55.32,55.42,55.31,55.35,25900.0,39.2059,39.2768,39.1989,39.2272,25900.0
2010-03-29 09:50:00,55.34,55.41,55.24,55.25,25600.0,39.2201,39.2697,39.1493,39.1563,25600.0
2010-03-29 09:55:00,55.23,55.32,55.23,55.27,37200.0,39.1422,39.2059,39.1422,39.1705,37200.0
2010-03-29 10:00:00,55.27,55.27,55.14,55.23,13100.0,39.1705,39.1705,39.0784,39.1422,13100.0
2010-03-29 10:05:00,55.23,55.3,55.15,55.24,49800.0,39.1422,39.1918,39.0855,39.1493,49800.0
2010-03-29 10:10:00,55.24,55.38,55.24,55.34,23200.0,39.1493,39.2485,39.1493,39.2201,23200.0
2010-03-29 10:15:00,55.31,55.34,55.24,55.26,15800.0,39.1989,39.2201,39.1493,39.1634,15800.0
2010-03-29 10:20:00,55.26,55.26,55.09,55.11,30000.0,39.1634,39.1634,39.0429,39.0571,30000.0
2010-03-29 10:25:00,55.12,55.23,55.12,55.19,17600.0,39.0642,39.1422,39.0642,39.1138,17600.0
2010-03-29 10:30:00,55.18,55.26,55.12,55.25,29800.0,39.1067,39.1634,39.0642,39.1563,29800.0
2010-03-29 10:35:00,55.24,55.27,55.2,55.25,11300.0,39.1493,39.1705,39.1209,39.1563,11300.0
2010-03-29 10:40:00,55.24,55.45,55.21,55.45,33700.0,39.1493,39.2981,39.128,39.2981,33700.0
2010-03-29 10:45:00,55.45,55.59,55.45,55.58,36900.0,39.2981,39.3973,39.2981,39.3902,36900.0
2010-03-29 10:50:00,55.56,55.58,55.47,55.48,10200.0,39.376,39.3902,39.3123,39.3193,10200.0
2010-03-29 10:55:00,55.48,55.54,55.47,55.51,16000.0,39.3193,39.3619,39.3123,39.3406,16000.0
2010-03-29 11:00:00,55.52,55.64,55.51,55.61,17400.0,39.3477,39.4327,39.3406,39.4115,17400.0
2010-03-29 11:05:00,55.61,55.79,55.61,55.78,18500.0,39.4115,39.539,39.4115,39.532,18500.0
2010-03-29 11:10:00,55.8,55.91,55.78,55.84,41200.0,39.5461,39.6241,39.532,39.5745,41200.0
2010-03-29 11:15:00,55.84,55.85,55.59,55.59,25900.0,39.5745,39.5816,39.3973,39.3973,25900.0
2010-03-29 11:20:00,55.57,55.68,55.56,55.66,10700.0,39.3831,39.4611,39.376,39.4469,10700.0
2010-03-29 11:25:00,55.65,55.78,55.65,55.72,11800.0,39.4398,39.532,39.4398,39.4894,11800.0
2010-03-29 11:30:00,55.72,55.73,55.58,55.62,17000.0,39.4894,39.4965,39.3902,39.4186,17000.0
2010-03-29 11:35:00,55.62,55.62,55.56,55.58,9800.0,39.4186,39.4186,39.376,39.3902,9800.0
2010-03-29 11:40:00,55.57,55.62,55.55,55.62,9700.0,39.3831,39.4186,39.369,39.4186,9700.0
2010-03-29 11:45:00,55.62,55.65,55.57,55.57,5700.0,39.4186,39.4398,39.3831,39.3831,5700.0
2010-03-29 11:50:00,55.57,55.58,55.51,55.52,10800.0,39.3831,39.3902,39.3406,39.3477,10800.0
2010-03-29 11:55:00,55.53,55.65,55.52,55.61,15400.0,39.3548,39.4398,39.3477,39.4115,15400.0
2010-03-29 12:00:00,55.6,55.7,55.6,55.7,11800.0,39.4044,39.4753,39.4044,39.4753,11800.0
2010-03-29 12:05:00,55.7,55.72,55.67,55.7,16800.0,39.4753,39.4894,39.454,39.4753,16800.0
2010-03-29 12:10:00,55.69,55.78,55.69,55.78,9600.0,39.4682,39.532,39.4682,39.532,9600.0
2010-03-29 12:15:00,55.77,55.8,55.73,55.74,9500.0,39.5249,39.5461,39.4965,39.5036,9500.0
2010-03-29 12:20:00,55.72,55.74,55.69,55.71,6000.0,39.4894,39.5036,39.4682,39.4823,6000.0
2010-03-29 12:25:00,55.71,55.72,55.63,55.7,12000.0,39.4823,39.4894,39.4256,39.4753,12000.0
2010-03-29 12:30:00,55.7,55.74,55.65,55.66,15100.0,39.4753,39.5036,39.4398,39.4469,15100.0
2010-03-29 12:35:00,55.68,55.68,55.57,55.62,20000.0,39.4611,39.4611,39.3831,39.4186,20000.0
2010-03-29 12:40:00,55.63,55.69,55.62,55.68,24300.0,39.4256,39.4682,39.4186,39.4611,24300.0
2010-03-29 12:45:00,55.68,55.68,55.6,55.64,7700.0,39.4611,39.4611,39.4044,39.4327,7700.0
2010-03-29 12:50:00,55.63,55.68,55.6,55.66,15200.0,39.4256,39.4611,39.4044,39.4469,15200.0
2010-03-29 12:55:00,55.64,55.65,55.6,55.6,11000.0,39.4327,39.4398,39.4044,39.4044,11000.0
2010-03-29 13:00:00,55.59,55.64,55.57,55.62,11500.0,39.3973,39.4327,39.3831,39.4186,11500.0
2010-03-29 13:05:00,55.61,55.62,55.57,55.57,9100.0,39.4115,39.4186,39.3831,39.3831,9100.0
2010-03-29 13:10:00,55.56,55.62,55.56,55.61,10600.0,39.376,39.4186,39.376,39.4115,10600.0
2010-03-29 13:15:00,55.6,55.64,55.6,55.63,7000.0,39.4044,39.4327,39.4044,39.4256,7000.0
2010-03-29 13:20:00,55.63,55.71,55.63,55.71,15400.0,39.4256,39.4823,39.4256,39.4823,15400.0
2010-03-29 13:25:00,55.69,55.7,55.66,55.68,13300.0,39.4682,39.4753,39.4469,39.4611,13300.0
2010-03-29 13:30:00,55.68,55.69,55.63,55.64,9800.0,39.4611,39.4682,39.4256,39.4327,9800.0
2010-03-29 13:35:00,55.63,55.66,55.59,55.64,14500.0,39.4256,39.4469,39.3973,39.4327,14500.0
2010-03-29 13:40:00,55.63,55.66,55.61,55.61,8400.0,39.4256,39.4469,39.4115,39.4115,8400.0
2010-03-29 13:45:00,55.62,55.7,55.62,55.69,6100.0,39.4186,39.4753,39.4186,39.4682,6100.0
2010-03-29 13:50:00,55.68,55.69,55.66,55.67,8500.0,39.4611,39.4682,39.4469,39.454,8500.0
2010-03-29 13:55:00,55.67,55.69,55.63,55.65,15300.0,39.454,39.4682,39.4256,39.4398,15300.0
2010-03-29 14:00:00,55.65,55.66,55.63,55.66,9900.0,39.4398,39.4469,39.4256,39.4469,9900.0
2010-03-29 14:05:00,55.66,55.68,55.62,55.65,18300.0,39.4469,39.4611,39.4186,39.4398,18300.0
2010-03-29 14:10:00,55.65,55.76,55.62,55.75,26400.0,39.4398,39.5178,39.4186,39.5107,26400.0
2010-03-29 14:15:00,55.75,55.79,55.72,55.76,16800.0,39.5107,39.539,39.4894,39.5178,16800.0
2010-03-29 14:20:00,55.75,55.75,55.66,55.7,11600.0,39.5107,39.5107,39.4469,39.4753,11600.0
2010-03-29 14:25:00,55.69,55.71,55.62,55.67,8700.0,39.4682,39.4823,39.4186,39.454,8700.0
2010-03-29 14:30:00,55.68,55.7,55.64,55.64,16600.0,39.4611,39.4753,39.4327,39.4327,16600.0
2010-03-29 14:35:00,55.63,55.68,55.59,55.67,28000.0,39.4256,39.4611,39.3973,39.454,28000.0
2010-03-29 14:40:00,55.66,55.67,55.6,55.6,10700.0,39.4469,39.454,39.4044,39.4044,10700.0
2010-03-29 14:45:00,55.6,55.65,55.59,55.65,14300.0,39.4044,39.4398,39.3973,39.4398,14300.0
2010-03-29 14:50:00,55.64,55.72,55.61,55.68,47100.0,39.4327,39.4894,39.4115,39.4611,47100.0
2010-03-29 14:55:00,55.69,55.8,55.67,55.8,29100.0,39.4682,39.5461,39.454,39.5461,29100.0
2010-03-29 15:00:00,55.8,55.86,55.77,55.84,37300.0,39.5461,39.5887,39.5249,39.5745,37300.0
2010-03-29 15:05:00,55.84,55.87,55.79,55.86,29200.0,39.5745,39.5957,39.539,39.5887,29200.0
2010-03-29 15:10:00,55.86,55.93,55.85,55.88,30600.0,39.5887,39.6383,39.5816,39.6028,30600.0
2010-03-29 15:15:00,55.87,55.88,55.82,55.88,18300.0,39.5957,39.6028,39.5603,39.6028,18300.0
2010-03-29 15:20:00,55.87,55.91,55.85,55.85,21600.0,39.5957,39.6241,39.5816,39.5816,21600.0
2010-03-29 15:25:00,55.85,55.9,55.84,55.89,20000.0,39.5816,39.617,39.5745,39.6099,20000.0
2010-03-29 15:30:00,55.89,55.89,55.83,55.86,38900.0,39.6099,39.6099,39.5674,39.5887,38900.0
2010-03-29 15:35:00,55.86,55.87,55.83,55.83,33100.0,39.5887,39.5957,39.5674,39.5674,33100.0
2010-03-29 15:40:00,55.83,55.87,55.82,55.84,43500.0,39.5674,39.5957,39.5603,39.5745,43500.0
2010-03-29 15:45:00,55.83,55.84,55.74,55.77,56300.0,39.5674,39.5745,39.5036,39.5249,56300.0
2010-03-29 15:50:00,55.77,55.83,55.77,55.8,75900.0,39.5249,39.5674,39.5249,39.5461,75900.0
2010-03-29 15:55:00,55.8,55.84,55.77,55.84,101900.0,39.5461,39.5745,39.5249,39.5745,101900.0
2010-03-30 09:30:00,55.76,55.99,55.76,55.91,25000.0,39.5178,39.6808,39.5178,39.6241,25000.0
2010-03-30 09:35:00,55.91,55.94,55.7,55.7,23900.0,39.6241,39.6453,39.4753,39.4753,23900.0
2010-03-30 09:40:00,55.71,55.83,55.7,55.81,11600.0,39.4823,39.5674,39.4753,39.5532,11600.0
2010-03-30 09:45:00,55.82,55.83,55.7,55.83,27600.0,39.5603,39.5674,39.4753,39.5674,27600.0
2010-03-30 09:50:00,55.82,56.17,55.81,56.16,35500.0,39.5603,39.8084,39.5532,39.8013,35500.0
2010-03-30 09:55:00,56.16,56.16,56.08,56.11,13500.0,39.8013,39.8013,39.7446,39.7658,13500.0
2010-03-30 10:00:00,56.12,56.15,55.96,55.98,41300.0,39.7729,39.7942,39.6595,39.6737,41300.0
2010-03-30 10:05:00,55.99,55.99,55.86,55.88,18000.0,39.6808,39.6808,39.5887,39.6028,18000.0
2010-03-30 10:10:00,55.88,55.88,55.83,55.84,10400.0,39.6028,39.6028,39.5674,39.5745,10400.0
2010-03-30 10:15:00,55.83,55.86,55.77,55.83,26300.0,39.5674,39.5887,39.5249,39.5674,26300.0
2010-03-30 10:20:00,55.82,55.89,55.82,55.87,50000.0,39.5603,39.6099,39.5603,39.5957,50000.0
2010-03-30 10:25:00,55.88,56.04,55.86,56.01,218300.0,39.6028,39.7162,39.5887,39.695,218300.0
2010-03-30 10:30:00,56.01,56.19,56.0,56.19,51500.0,39.695,39.8225,39.6879,39.8225,51500.0
2010-03-30 10:35:00,56.16,56.22,56.16,56.21,40400.0,39.8013,39.8438,39.8013,39.8367,40400.0
2010-03-30 10:40:00,56.22,56.37,56.17,56.37,61200.0,39.8438,39.9501,39.8084,39.9501,61200.0
2010-03-30 10:45:00,56.37,56.38,56.3,56.37,44100.0,39.9501,39.9572,39.9005,39.9501,44100.0
2010-03-30 10:50:00,56.37,56.4,56.24,56.38,162900.0,39.9501,39.9714,39.858,39.9572,162900.0
2010-03-30 10:55:00,56.38,56.5,56.37,56.46,71400.0,39.9572,40.0422,39.9501,40.0139,71400.0
2010-03-30 11:00:00,56.46,56.48,56.28,56.38,61000.0,40.0139,40.0281,39.8863,39.9572,61000.0
2010-03-30 11:05:00,56.39,56.39,56.16,56.21,32600.0,39.9643,39.9643,39.8013,39.8367,32600.0
2010-03-30 11:10:00,56.21,56.23,56.14,56.23,61500.0,39.8367,39.8509,39.7871,39.8509,61500.0
2010-03-30 11:15:00,56.21,56.37,56.21,56.3,87000.0,39.8367,39.9501,39.8367,39.9005,87000.0
2010-03-30 11:20:00,56.3,56.42,56.24,56.28,197300.0,39.9005,39.9855,39.858,39.8863,197300.0
2010-03-30 11:25:00,56.26,56.28,56.21,56.23,35600.0,39.8721,39.8863,39.8367,39.8509,35600.0
2010-03-30 11:30:00,56.23,56.32,56.23,56.31,51800.0,39.8509,39.9147,39.8509,39.9076,51800.0
2010-03-30 11:35:00,56.31,56.31,56.28,56.29,37100.0,39.9076,39.9076,39.8863,39.8934,37100.0
2010-03-30 11:40:00,56.28,56.4,56.27,56.4,23000.0,39.8863,39.9714,39.8792,39.9714,23000.0
2010-03-30 11:45:00,56.41,56.45,56.4,56.44,30800.0,39.9784,40.0068,39.9714,39.9997,30800.0
2010-03-30 11:50:00,56.42,56.47,56.39,56.46,57900.0,39.9855,40.021,39.9643,40.0139,57900.0
2010-03-30 11:55:00,56.46,56.48,56.38,56.4,129400.0,40.0139,40.0281,39.9572,39.9714,129400.0
2010-03-30 12:00:00,56.39,56.41,56.35,56.35,16600.0,39.9643,39.9784,39.9359,39.9359,16600.0
2010-03-30 12:05:00,56.35,56.4,56.32,56.36,20700.0,39.9359,39.9714,39.9147,39.943,20700.0
2010-03-30 12:10:00,56.37,56.37,56.32,56.33,5600.0,39.9501,39.9501,39.9147,39.9217,5600.0
2010-03-30 12:15:00,56.32,56.36,56.32,56.33,11600.0,39.9147,39.943,39.9147,39.9217,11600.0
2010-03-30 12:20:00,56.34,56.35,56.26,56.31,18400.0,39.9288,39.9359,39.8721,39.9076,18400.0
2010-03-30 12:25:00,56.31,56.46,56.31,56.43,20800.0,39.9076,40.0139,39.9076,39.9926,20800.0
2010-03-30 12:30:00,56.43,56.44,56.39,56.42,8700.0,39.9926,39.9997,39.9643,39.9855,8700.0
2010-03-30 12:35:00,56.42,56.45,56.38,56.4,8400.0,39.9855,40.0068,39.9572,39.9714,8400.0
2010-03-30 12:40:00,56.39,56.44,56.39,56.43,7800.0,39.9643,39.9997,39.9643,39.9926,7800.0
2010-03-30 12:45:00,56.43,56.44,56.38,56.41,10100.0,39.9926,39.9997,39.9572,39.9784,10100.0
2010-03-30 12:50:00,56.42,56.42,56.37,56.37,8000.0,39.9855,39.9855,39.9501,39.9501,8000.0
2010-03-30 12:55:00,56.37,56.4,56.34,56.34,10500.0,39.9501,39.9714,39.9288,39.9288,10500.0
2010-03-30 13:00:00,56.34,56.36,56.3,56.34,14800.0,39.9288,39.943,39.9005,39.9288,14800.0
2010-03-30 13:05:00,56.34,56.39,56.33,56.36,8300.0,39.9288,39.9643,39.9217,39.943,8300.0
2010-03-30 13:10:00,56.36,56.37,56.3,56.31,6700.0,39.943,39.9501,39.9005,39.9076,6700.0
2010-03-30 13:15:00,56.3,56.31,56.23,56.26,11700.0,39.9005,39.9076,39.8509,39.8721,11700.0
2010-03-30 13:20:00,56.26,56.27,56.15,56.15,12800.0,39.8721,39.8792,39.7942,39.7942,12800.0
2010-03-30 13:25:00,56.15,56.2,56.13,56.19,15100.0,39.7942,39.8296,39.78,39.8225,15100.0
2010-03-30 13:30:00,56.19,56.28,56.19,56.26,42400.0,39.8225,39.8863,39.8225,39.8721,42400.0
2010-03-30 13:35:00,56.25,56.26,56.22,56.22,16800.0,39.865,39.8721,39.8438,39.8438,16800.0
2010-03-30 13:40:00,56.22,56.24,56.22,56.23,18400.0,39.8438,39.858,39.8438,39.8509,18400.0
2010-03-30 13:45:00,56.22,56.28,56.22,56.27,24300.0,39.8438,39.8863,39.8438,39.8792,24300.0
2010-03-30 13:50:00,56.27,56.3,56.24,56.28,38200.0,39.8792,39.9005,39.858,39.8863,38200.0
2010-03-30 13:55:00,56.28,56.31,56.28,56.29,11800.0,39.8863,39.9076,39.8863,39.8934,11800.0
2010-03-30 14:00:00,56.29,56.31,56.2,56.25,19900.0,39.8934,39.9076,39.8296,39.865,19900.0
2010-03-30 14:05:00,56.25,56.26,56.2,56.25,25600.0,39.865,39.8721,39.8296,39.865,25600.0
2010-03-30 14:10:00,56.25,56.29,56.23,56.25,16400.0,39.865,39.8934,39.8509,39.865,16400.0
2010-03-30 14:15:00,56.25,56.26,56.22,56.24,23300.0,39.865,39.8721,39.8438,39.858,23300.0
2010-03-30 14:20:00,56.23,56.26,56.21,56.23,11500.0,39.8509,39.8721,39.8367,39.8509,11500.0
2010-03-30 14:25:00,56.22,56.27,56.22,56.26,5000.0,39.8438,39.8792,39.8438,39.8721,5000.0
2010-03-30 14:30:00,56.26,56.36,56.26,56.36,14300.0,39.8721,39.943,39.8721,39.943,14300.0
2010-03-30 14:35:00,56.36,56.39,56.34,56.38,31100.0,39.943,39.9643,39.9288,39.9572,31100.0
2010-03-30 14:40:00,56.38,56.39,56.33,56.38,13800.0,39.9572,39.9643,39.9217,39.9572,13800.0
2010-03-30 14:45:00,56.37,56.37,56.32,56.32,10000.0,39.9501,39.9501,39.9147,39.9147,10000.0
2010-03-30 14:50:00,56.32,56.36,56.31,56.35,19100.0,39.9147,39.943,39.9076,39.9359,19100.0
2010-03-30 14:55:00,56.34,56.39,56.31,56.31,26900.0,39.9288,39.9643,39.9076,39.9076,26900.0
2010-03-30 15:00:00,56.31,56.32,56.3,56.31,19900.0,39.9076,39.9147,39.9005,39.9076,19900.0
2010-03-30 15:05:00,56.3,56.34,56.28,56.28,49200.0,39.9005,39.9288,39.8863,39.8863,49200.0
2010-03-30 15:10:00,56.28,56.29,56.24,56.29,24300.0,39.8863,39.8934,39.858,39.8934,24300.0
2010-03-30 15:15:00,56.29,56.35,56.29,56.35,23100.0,39.8934,39.9359,39.8934,39.9359,23100.0
2010-03-30 15:20:00,56.35,56.35,56.26,56.28,41200.0,39.9359,39.9359,39.8721,39.8863,41200.0
2010-03-30 15:25:00,56.27,56.33,56.27,56.33,30200.0,39.8792,39.9217,39.8792,39.9217,30200.0
2010-03-30 15:30:00,56.33,56.35,56.3,56.32,40400.0,39.9217,39.9359,39.9005,39.9147,40400.0
2010-03-30 15:35:00,56.31,56.31,56.26,56.27,30900.0,39.9076,39.9076,39.8721,39.8792,30900.0
2010-03-30 15:40:00,56.27,56.32,56.25,56.26,40500.0,39.8792,39.9147,39.865,39.8721,40500.0
2010-03-30 15:45:00,56.25,56.25,56.17,56.21,80600.0,39.865,39.865,39.8084,39.8367,80600.0
2010-03-30 15:50:00,56.21,56.21,56.18,56.19,64000.0,39.8367,39.8367,39.8154,39.8225,64000.0
2010-03-30 15:55:00,56.2,56.23,56.17,56.21,120500.0,39.8296,39.8509,39.8084,39.8367,120500.0
2010-03-31 09:30:00,55.78,56.0,55.76,55.85,53300.0,39.532,39.6879,39.5178,39.5816,53300.0
2010-03-31 09:35:00,55.85,55.93,55.78,55.83,54800.0,39.5816,39.6383,39.532,39.5674,54800.0
2010-03-31 09:40:00,55.83,55.89,55.54,55.72,78700.0,39.5674,39.6099,39.3619,39.4894,78700.0
2010-03-31 09:45:00,55.7,55.76,55.41,55.46,20100.0,39.4753,39.5178,39.2697,39.3052,20100.0
2010-03-31 09:50:00,55.44,55.68,55.44,55.65,37800.0,39.291,39.4611,39.291,39.4398,37800.0
2010-03-31 09:55:00,55.64,55.65,55.42,55.52,41100.0,39.4327,39.4398,39.2768,39.3477,41100.0
2010-03-31 10:00:00,55.52,55.72,55.52,55.54,27600.0,39.3477,39.4894,39.3477,39.3619,27600.0
2010-03-31 10:05:00,55.53,55.64,55.5,55.56,21700.0,39.3548,39.4327,39.3335,39.376,21700.0
2010-03-31 10:10:00,55.57,55.57,55.45,55.51,25200.0,39.3831,39.3831,39.2981,39.3406,25200.0
2010-03-31 10:15:00,55.51,55.62,55.46,55.57,24500.0,39.3406,39.4186,39.3052,39.3831,24500.0
2010-03-31 10:20:00,55.57,55.84,55.57,55.83,41100.0,39.3831,39.5745,39.3831,39.5674,41100.0
2010-03-31 10:25:00,55.83,55.85,55.69,55.74,24000.0,39.5674,39.5816,39.4682,39.5036,24000.0
2010-03-31 10:30:00,55.74,55.77,55.64,55.65,30000.0,39.5036,39.5249,39.4327,39.4398,30000.0
2010-03-31 10:35:00,55.66,55.76,55.66,55.71,16100.0,39.4469,39.5178,39.4469,39.4823,16100.0
2010-03-31 10:40:00,55.71,55.81,55.64,55.68,13200.0,39.4823,39.5532,39.4327,39.4611,13200.0
2010-03-31 10:45:00,55.67,55.74,55.63,55.71,25800.0,39.454,39.5036,39.4256,39.4823,25800.0
2010-03-31 10:50:00,55.71,55.75,55.67,55.7,30600.0,39.4823,39.5107,39.454,39.4753,30600.0
2010-03-31 10:55:00,55.7,55.79,55.69,55.78,17800.0,39.4753,39.539,39.4682,39.532,17800.0
2010-03-31 11:00:00,55.79,55.79,55.66,55.7,25700.0,39.539,39.539,39.4469,39.4753,25700.0
2010-03-31 11:05:00,55.7,55.74,55.69,55.73,25300.0,39.4753,39.5036,39.4682,39.4965,25300.0
2010-03-31 11:10:00,55.73,55.81,55.73,55.8,6600.0,39.4965,39.5532,39.4965,39.5461,6600.0
2010-03-31 11:15:00,55.79,55.82,55.75,55.77,11900.0,39.539,39.5603,39.5107,39.5249,11900.0
2010-03-31 11:20:00,55.77,55.8,55.69,55.79,23300.0,39.5249,39.5461,39.4682,39.539,23300.0
2010-03-31 11:25:00,55.79,55.8,55.72,55.77,11600.0,39.539,39.5461,39.4894,39.5249,11600.0
2010-03-31 11:30:00,55.77,55.9,55.77,55.88,11400.0,39.5249,39.617,39.5249,39.6028,11400.0
2010-03-31 11:35:00,55.89,55.92,55.86,55.86,8600.0,39.6099,39.6312,39.5887,39.5887,8600.0
2010-03-31 11:40:00,55.87,55.99,55.84,55.87,20200.0,39.5957,39.6808,39.5745,39.5957,20200.0
2010-03-31 11:45:00,55.88,55.96,55.85,55.96,21800.0,39.6028,39.6595,39.5816,39.6595,21800.0
2010-03-31 11:50:00,55.96,56.0,55.93,55.93,11600.0,39.6595,39.6879,39.6383,39.6383,11600.0
2010-03-31 11:55:00,55.93,55.95,55.85,55.89,15500.0,39.6383,39.6524,39.5816,39.6099,15500.0
2010-03-31 12:00:00,55.88,55.92,55.86,55.9,10300.0,39.6028,39.6312,39.5887,39.617,10300.0
2010-03-31 12:05:00,55.92,55.94,55.88,55.9,13300.0,39.6312,39.6453,39.6028,39.617,13300.0
2010-03-31 12:10:00,55.89,55.91,55.86,55.9,10400.0,39.6099,39.6241,39.5887,39.617,10400.0
2010-03-31 12:15:00,55.91,56.0,55.9,55.97,21600.0,39.6241,39.6879,39.617,39.6666,21600.0
2010-03-31 12:20:00,55.97,56.07,55.97,55.99,21600.0,39.6666,39.7375,39.6666,39.6808,21600.0
2010-03-31 12:25:00,56.0,56.02,55.95,55.95,8700.0,39.6879,39.702,39.6524,39.6524,8700.0
2010-03-31 12:30:00,55.95,56.02,55.95,56.02,10100.0,39.6524,39.702,39.6524,39.702,10100.0
2010-03-31 12:35:00,56.04,56.08,56.03,56.07,6500.0,39.7162,39.7446,39.7091,39.7375,6500.0
2010-03-31 12:40:00,56.07,56.07,55.96,55.99,5400.0,39.7375,39.7375,39.6595,39.6808,5400.0
2010-03-31 12:45:00,55.99,56.01,55.87,55.9,13700.0,39.6808,39.695,39.5957,39.617,13700.0
2010-03-31 12:50:00,55.91,55.98,55.91,55.98,6600.0,39.6241,39.6737,39.6241,39.6737,6600.0
2010-03-31 12:55:00,55.98,55.98,55.93,55.95,5700.0,39.6737,39.6737,39.6383,39.6524,5700.0
2010-03-31 13:00:00,55.96,55.96,55.87,55.9,9500.0,39.6595,39.6595,39.5957,39.617,9500.0
2010-03-31 13:05:00,55.91,55.99,55.91,55.96,8300.0,39.6241,39.6808,39.6241,39.6595,8300.0
2010-03-31 13:10:00,55.97,55.99,55.96,55.97,6800.0,39.6666,39.6808,39.6595,39.6666,6800.0
2010-03-31 13:15:00,55.97,55.99,55.93,55.97,12200.0,39.6666,39.6808,39.6383,39.6666,12200.0
2010-03-31 13:20:00,55.96,55.97,55.89,55.95,9800.0,39.6595,39.6666,39.6099,39.6524,9800.0
2010-03-31 13:25:00,55.96,56.01,55.95,56.01,8000.0,39.6595,39.695,39.6524,39.695,8000.0
2010-03-31 13:30:00,56.0,56.04,55.99,56.0,15100.0,39.6879,39.7162,39.6808,39.6879,15100.0
2010-03-31 13:35:00,55.99,56.03,55.96,55.98,7700.0,39.6808,39.7091,39.6595,39.6737,7700.0
2010-03-31 13:40:00,55.97,56.01,55.96,55.97,8300.0,39.6666,39.695,39.6595,39.6666,8300.0
2010-03-31 13:45:00,55.97,56.0,55.94,56.0,4000.0,39.6666,39.6879,39.6453,39.6879,4000.0
2010-03-31 13:50:00,55.99,56.0,55.98,55.98,4400.0,39.6808,39.6879,39.6737,39.6737,4400.0
2010-03-31 13:55:00,55.98,56.0,55.94,55.95,8900.0,39.6737,39.6879,39.6453,39.6524,8900.0
2010-03-31 14:00:00,55.95,55.96,55.91,55.96,8800.0,39.6524,39.6595,39.6241,39.6595,8800.0
2010-03-31 14:05:00,55.97,56.02,55.97,55.97,6700.0,39.6666,39.702,39.6666,39.6666,6700.0
2010-03-31 14:10:00,55.98,56.01,55.93,55.93,5900.0,39.6737,39.695,39.6383,39.6383,5900.0
2010-03-31 14:15:00,55.92,56.0,55.92,56.0,15100.0,39.6312,39.6879,39.6312,39.6879,15100.0
2010-03-31 14:20:00,56.0,56.03,55.99,56.02,13600.0,39.6879,39.7091,39.6808,39.702,13600.0
2010-03-31 14:25:00,56.02,56.09,56.02,56.06,8000.0,39.702,39.7517,39.702,39.7304,8000.0
2010-03-31 14:30:00,56.06,56.07,56.0,56.0,16000.0,39.7304,39.7375,39.6879,39.6879,16000.0
2010-03-31 14:35:00,56.01,56.04,55.97,55.97,16900.0,39.695,39.7162,39.6666,39.6666,16900.0
2010-03-31 14:40:00,55.97,55.97,55.92,55.93,16100.0,39.6666,39.6666,39.6312,39.6383,16100.0
2010-03-31 14:45:00,55.93,55.97,55.86,55.87,19300.0,39.6383,39.6666,39.5887,39.5957,19300.0
2010-03-31 14:50:00,55.87,55.87,55.81,55.84,17900.0,39.5957,39.5957,39.5532,39.5745,17900.0
2010-03-31 14:55:00,55.83,55.9,55.83,55.88,9500.0,39.5674,39.617,39.5674,39.6028,9500.0
2010-03-31 15:00:00,55.87,55.89,55.81,55.82,12400.0,39.5957,39.6099,39.5532,39.5603,12400.0
2010-03-31 15:05:00,55.83,55.91,55.82,55.91,26200.0,39.5674,39.6241,39.5603,39.6241,26200.0
2010-03-31 15:10:00,55.92,55.92,55.84,55.86,22000.0,39.6312,39.6312,39.5745,39.5887,22000.0
2010-03-31 15:15:00,55.85,55.92,55.82,55.92,25100.0,39.5816,39.6312,39.5603,39.6312,25100.0
2010-03-31 15:20:00,55.92,55.93,55.78,55.83,24000.0,39.6312,39.6383,39.532,39.5674,24000.0
2010-03-31 15:25:00,55.83,55.98,55.82,55.98,39000.0,39.5674,39.6737,39.5603,39.6737,39000.0
2010-03-31 15:30:00,55.99,55.99,55.9,55.94,31900.0,39.6808,39.6808,39.617,39.6453,31900.0
2010-03-31 15:35:00,55.94,55.97,55.86,55.87,50200.0,39.6453,39.6666,39.5887,39.5957,50200.0
2010-03-31 15:40:00,55.88,55.9,55.85,55.87,30400.0,39.6028,39.617,39.5816,39.5957,30400.0
2010-03-31 15:45:00,55.87,55.87,55.72,55.72,73700.0,39.5957,39.5957,39.4894,39.4894,73700.0
2010-03-31 15:50:00,55.72,55.89,55.7,55.86,82200.0,39.4894,39.6099,39.4753,39.5887,82200.0
2010-03-31 15:55:00,55.85,55.94,55.83,55.9,108500.0,39.5816,39.6453,39.5674,39.617,108500.0
2010-04-01 09:30:00,56.25,56.77,56.25,56.73,57500.0,39.865,40.2336,39.865,40.2052,57500.0
2010-04-01 09:35:00,56.68,56.81,56.65,56.69,24400.0,40.1698,40.2619,40.1485,40.1769,24400.0
2010-04-01 09:40:00,56.69,56.78,56.6,56.73,27400.0,40.1769,40.2407,40.1131,40.2052,27400.0
2010-04-01 09:45:00,56.76,56.81,56.74,56.76,35500.0,40.2265,40.2619,40.2123,40.2265,35500.0
2010-04-01 09:50:00,56.75,56.78,56.73,56.74,13900.0,40.2194,40.2407,40.2052,40.2123,13900.0
2010-04-01 09:55:00,56.75,56.78,56.69,56.7,22500.0,40.2194,40.2407,40.1769,40.184,22500.0
2010-04-01 10:00:00,56.71,56.83,56.69,56.77,25000.0,40.1911,40.2761,40.1769,40.2336,25000.0
2010-04-01 10:05:00,56.77,56.8,56.61,56.62,26400.0,40.2336,40.2548,40.1202,40.1273,26400.0
2010-04-01 10:10:00,56.6,56.83,56.6,56.81,38500.0,40.1131,40.2761,40.1131,40.2619,38500.0
2010-04-01 10:15:00,56.81,56.83,56.69,56.75,28300.0,40.2619,40.2761,40.1769,40.2194,28300.0
2010-04-01 10:20:00,56.74,56.85,56.74,56.82,51700.0,40.2123,40.2903,40.2123,40.269,51700.0
2010-04-01 10:25:00,56.81,56.85,56.78,56.83,19800.0,40.2619,40.2903,40.2407,40.2761,19800.0
2010-04-01 10:30:00,56.83,56.86,56.82,56.82,28800.0,40.2761,40.2974,40.269,40.269,28800.0
2010-04-01 10:35:00,56.81,56.82,56.75,56.8,68900.0,40.2619,40.269,40.2194,40.2548,68900.0
2010-04-01 10:40:00,56.8,56.84,56.79,56.82,26000.0,40.2548,40.2832,40.2478,40.269,26000.0
2010-04-01 10:45:00,56.81,56.83,56.75,56.8,35300.0,40.2619,40.2761,40.2194,40.2548,35300.0
2010-04-01 10:50:00,56.79,56.87,56.77,56.82,51400.0,40.2478,40.3045,40.2336,40.269,51400.0
2010-04-01 10:55:00,56.82,56.89,56.76,56.79,31200.0,40.269,40.3186,40.2265,40.2478,31200.0
2010-04-01 11:00:00,56.78,56.8,56.75,56.8,31100.0,40.2407,40.2548,40.2194,40.2548,31100.0
2010-04-01 11:05:00,56.79,56.85,56.79,56.82,18900.0,40.2478,40.2903,40.2478,40.269,18900.0
2010-04-01 11:10:00,56.83,56.87,56.77,56.79,56100.0,40.2761,40.3045,40.2336,40.2478,56100.0
2010-04-01 11:15:00,56.79,56.8,56.73,56.77,47500.0,40.2478,40.2548,40.2052,40.2336,47500.0
2010-04-01 11:20:00,56.76,56.77,56.72,56.77,23100.0,40.2265,40.2336,40.1981,40.2336,23100.0
2010-04-01 11:25:00,56.78,56.88,56.77,56.83,12600.0,40.2407,40.3115,40.2336,40.2761,12600.0
2010-04-01 11:30:00,56.84,56.87,56.82,56.85,15700.0,40.2832,40.3045,40.269,40.2903,15700.0
2010-04-01 11:35:00,56.86,56.86,56.78,56.82,26900.0,40.2974,40.2974,40.2407,40.269,26900.0
2010-04-01 11:40:00,56.83,56.91,56.8,56.91,17200.0,40.2761,40.3328,40.2548,40.3328,17200.0
2010-04-01 11:45:00,56.89,56.94,56.86,56.86,10700.0,40.3186,40.3541,40.2974,40.2974,10700.0
2010-04-01 11:50:00,56.87,56.9,56.86,56.88,9400.0,40.3045,40.3257,40.2974,40.3115,9400.0
2010-04-01 11:55:00,56.89,56.89,56.8,56.81,3900.0,40.3186,40.3186,40.2548,40.2619,3900.0
2010-04-01 12:00:00,56.81,56.84,56.8,56.8,7700.0,40.2619,40.2832,40.2548,40.2548,7700.0
2010-04-01 12:05:00,56.8,56.83,56.79,56.82,13300.0,40.2548,40.2761,40.2478,40.269,13300.0
2010-04-01 12:10:00,56.81,56.82,56.78,56.8,9800.0,40.2619,40.269,40.2407,40.2548,9800.0
2010-04-01 12:15:00,56.8,56.81,56.78,56.78,17500.0,40.2548,40.2619,40.2407,40.2407,17500.0
2010-04-01 12:20:00,56.78,56.8,56.76,56.78,14900.0,40.2407,40.2548,40.2265,40.2407,14900.0
2010-04-01 12:25:00,56.79,56.79,56.75,56.79,24700.0,40.2478,40.2478,40.2194,40.2478,24700.0
2010-04-01 12:30:00,56.79,56.81,56.75,56.76,33200.0,40.2478,40.2619,40.2194,40.2265,33200.0
2010-04-01 12:35:00,56.75,56.79,56.7,56.72,43900.0,40.2194,40.2478,40.184,40.1981,43900.0
2010-04-01 12:40:00,56.73,56.76,56.7,56.76,28200.0,40.2052,40.2265,40.184,40.2265,28200.0
2010-04-01 12:45:00,56.77,56.78,56.75,56.77,19200.0,40.2336,40.2407,40.2194,40.2336,19200.0
2010-04-01 12:50:00,56.76,56.79,56.75,56.78,19800.0,40.2265,40.2478,40.2194,40.2407,19800.0
2010-04-01 12:55:00,56.79,56.79,56.75,56.75,6700.0,40.2478,40.2478,40.2194,40.2194,6700.0
2010-04-01 13:00:00,56.76,56.76,56.71,56.76,13300.0,40.2265,40.2265,40.1911,40.2265,13300.0
2010-04-01 13:05:00,56.77,56.77,56.71,56.75,25300.0,40.2336,40.2336,40.1911,40.2194,25300.0
2010-04-01 13:10:00,56.76,56.85,56.76,56.82,15300.0,40.2265,40.2903,40.2265,40.269,15300.0
2010-04-01 13:15:00,56.82,56.85,56.8,56.8,12400.0,40.269,40.2903,40.2548,40.2548,12400.0
2010-04-01 13:20:00,56.79,56.86,56.78,56.85,13600.0,40.2478,40.2974,40.2407,40.2903,13600.0
2010-04-01 13:25:00,56.85,56.86,56.84,56.84,4800.0,40.2903,40.2974,40.2832,40.2832,4800.0
2010-04-01 13:30:00,56.84,56.91,56.84,56.88,14700.0,40.2832,40.3328,40.2832,40.3115,14700.0
2010-04-01 13:35:00,56.88,56.88,56.84,56.85,12100.0,40.3115,40.3115,40.2832,40.2903,12100.0
2010-04-01 13:40:00,56.85,56.86,56.75,56.75,11900.0,40.2903,40.2974,40.2194,40.2194,11900.0
2010-04-01 13:45:00,56.75,56.79,56.73,56.74,33200.0,40.2194,40.2478,40.2052,40.2123,33200.0
2010-04-01 13:50:00,56.74,56.82,56.72,56.79,51000.0,40.2123,40.269,40.1981,40.2478,51000.0
2010-04-01 13:55:00,56.79,56.84,56.77,56.83,57900.0,40.2478,40.2832,40.2336,40.2761,57900.0
2010-04-01 14:00:00,56.82,56.82,56.78,56.81,27200.0,40.269,40.269,40.2407,40.2619,27200.0
2010-04-01 14:05:00,56.82,56.83,56.78,56.81,56500.0,40.269,40.2761,40.2407,40.2619,56500.0
2010-04-01 14:10:00,56.8,56.87,56.8,56.86,40700.0,40.2548,40.3045,40.2548,40.2974,40700.0
2010-04-01 14:15:00,56.85,56.96,56.84,56.91,50300.0,40.2903,40.3682,40.2832,40.3328,50300.0
2010-04-01 14:20:00,56.9,56.9,56.84,56.86,23000.0,40.3257,40.3257,40.2832,40.2974,23000.0
2010-04-01 14:25:00,56.86,56.87,56.8,56.83,56000.0,40.2974,40.3045,40.2548,40.2761,56000.0
2010-04-01 14:30:00,56.82,56.88,56.81,56.83,119200.0,40.269,40.3115,40.2619,40.2761,119200.0
2010-04-01 14:35:00,56.82,56.83,56.77,56.8,133900.0,40.269,40.2761,40.2336,40.2548,133900.0
2010-04-01 14:40:00,56.8,56.83,56.75,56.81,93600.0,40.2548,40.2761,40.2194,40.2619,93600.0
2010-04-01 14:45:00,56.81,56.82,56.77,56.79,39400.0,40.2619,40.269,40.2336,40.2478,39400.0
2010-04-01 14:50:00,56.79,56.89,56.78,56.8,32400.0,40.2478,40.3186,40.2407,40.2548,32400.0
2010-04-01 14:55:00,56.8,56.81,56.7,56.81,56800.0,40.2548,40.2619,40.184,40.2619,56800.0
2010-04-01 15:00:00,56.81,56.83,56.75,56.8,34700.0,40.2619,40.2761,40.2194,40.2548,34700.0
2010-04-01 15:05:00,56.79,56.81,56.75,56.8,39900.0,40.2478,40.2619,40.2194,40.2548,39900.0
2010-04-01 15:10:00,56.8,56.86,56.79,56.84,27600.0,40.2548,40.2974,40.2478,40.2832,27600.0
2010-04-01 15:15:00,56.84,56.85,56.79,56.79,31200.0,40.2832,40.2903,40.2478,40.2478,31200.0
2010-04-01 15:20:00,56.8,56.83,56.78,56.81,35300.0,40.2548,40.2761,40.2407,40.2619,35300.0
2010-04-01 15:25:00,56.8,56.81,56.75,56.75,21200.0,40.2548,40.2619,40.2194,40.2194,21200.0
2010-04-01 15:30:00,56.75,56.87,56.75,56.85,46900.0,40.2194,40.3045,40.2194,40.2903,46900.0
2010-04-01 15:35:00,56.85,56.86,56.8,56.85,30200.0,40.2903,40.2974,40.2548,40.2903,30200.0
2010-04-01 15:40:00,56.85,56.93,56.84,56.93,54700.0,40.2903,40.347,40.2832,40.347,54700.0
2010-04-01 15:45:00,56.92,56.98,56.91,56.95,76900.0,40.3399,40.3824,40.3328,40.3611,76900.0
2010-04-01 15:50:00,56.94,56.98,56.92,56.97,89400.0,40.3541,40.3824,40.3399,40.3753,89400.0
2010-04-01 15:55:00,56.98,57.0,56.97,57.0,99300.0,40.3824,40.3966,40.3753,40.3966,99300.0
2010-04-05 09:30:00,57.16,57.16,56.58,56.84,72400.0,40.51,40.51,40.0989,40.2832,72400.0
2010-04-05 09:35:00,56.86,56.86,56.68,56.73,29500.0,40.2974,40.2974,40.1698,40.2052,29500.0
2010-04-05 09:40:00,56.72,56.85,56.7,56.8,23300.0,40.1981,40.2903,40.184,40.2548,23300.0
2010-04-05 09:45:00,56.79,56.86,56.78,56.81,30800.0,40.2478,40.2974,40.2407,40.2619,30800.0
2010-04-05 09:50:00,56.81,56.94,56.8,56.8,42800.0,40.2619,40.3541,40.2548,40.2548,42800.0
2010-04-05 09:55:00,56.8,56.96,56.78,56.9,30300.0,40.2548,40.3682,40.2407,40.3257,30300.0
2010-04-05 10:00:00,56.9,57.0,56.84,56.98,28000.0,40.3257,40.3966,40.2832,40.3824,28000.0
2010-04-05 10:05:00,56.99,56.99,56.87,56.9,28600.0,40.3895,40.3895,40.3045,40.3257,28600.0
2010-04-05 10:10:00,56.89,57.27,56.86,57.27,156600.0,40.3186,40.5879,40.2974,40.5879,156600.0
2010-04-05 10:15:00,57.28,57.49,57.27,57.41,26200.0,40.595,40.7439,40.5879,40.6872,26200.0
2010-04-05 10:20:00,57.4,57.57,57.39,57.51,38400.0,40.6801,40.8005,40.673,40.758,38400.0
2010-04-05 10:25:00,57.51,57.59,57.48,57.57,21800.0,40.758,40.8147,40.7368,40.8005,21800.0
2010-04-05 10:30:00,57.57,57.63,57.54,57.56,22300.0,40.8005,40.8431,40.7793,40.7935,22300.0
2010-04-05 10:35:00,57.56,57.58,57.52,57.52,21900.0,40.7935,40.8076,40.7651,40.7651,21900.0
2010-04-05 10:40:00,57.51,57.55,57.46,57.52,22500.0,40.758,40.7864,40.7226,40.7651,22500.0
2010-04-05 10:45:00,57.51,57.57,57.44,57.44,22200.0,40.758,40.8005,40.7084,40.7084,22200.0
2010-04-05 10:50:00,57.45,57.58,57.44,57.56,15000.0,40.7155,40.8076,40.7084,40.7935,15000.0
2010-04-05 10:55:00,57.56,57.56,57.49,57.49,8800.0,40.7935,40.7935,40.7439,40.7439,8800.0
2010-04-05 11:00:00,57.5,57.52,57.47,57.52,23800.0,40.7509,40.7651,40.7297,40.7651,23800.0
2010-04-05 11:05:00,57.53,57.55,57.51,57.55,20300.0,40.7722,40.7864,40.758,40.7864,20300.0
2010-04-05 11:10:00,57.56,57.56,57.53,57.54,10400.0,40.7935,40.7935,40.7722,40.7793,10400.0
2010-04-05 11:15:00,57.54,57.69,57.54,57.68,45400.0,40.7793,40.8856,40.7793,40.8785,45400.0
2010-04-05 11:20:00,57.67,57.81,57.67,57.76,54000.0,40.8714,40.9706,40.8714,40.9352,54000.0
2010-04-05 11:25:00,57.75,57.75,57.69,57.71,13300.0,40.9281,40.9281,40.8856,40.8998,13300.0
2010-04-05 11:30:00,57.7,57.7,57.53,57.55,20900.0,40.8927,40.8927,40.7722,40.7864,20900.0
2010-04-05 11:35:00,57.54,57.55,57.45,57.46,24800.0,40.7793,40.7864,40.7155,40.7226,24800.0
2010-04-05 11:40:00,57.47,57.51,57.47,57.5,18500.0,40.7297,40.758,40.7297,40.7509,18500.0
2010-04-05 11:45:00,57.5,57.51,57.46,57.48,11400.0,40.7509,40.758,40.7226,40.7368,11400.0
2010-04-05 11:50:00,57.48,57.56,57.47,57.55,23900.0,40.7368,40.7935,40.7297,40.7864,23900.0
2010-04-05 11:55:00,57.55,57.55,57.51,57.52,5200.0,40.7864,40.7864,40.758,40.7651,5200.0
2010-04-05 12:00:00,57.53,57.53,57.46,57.52,14800.0,40.7722,40.7722,40.7226,40.7651,14800.0
2010-04-05 12:05:00,57.52,57.55,57.5,57.55,9500.0,40.7651,40.7864,40.7509,40.7864,9500.0
2010-04-05 12:10:00,57.55,57.56,57.53,57.53,8800.0,40.7864,40.7935,40.7722,40.7722,8800.0
2010-04-05 12:15:00,57.53,57.54,57.5,57.5,7200.0,40.7722,40.7793,40.7509,40.7509,7200.0
2010-04-05 12:20:00,57.5,57.55,57.49,57.53,25000.0,40.7509,40.7864,40.7439,40.7722,25000.0
2010-04-05 12:25:00,57.53,57.54,57.46,57.46,21200.0,40.7722,40.7793,40.7226,40.7226,21200.0
2010-04-05 12:30:00,57.46,57.52,57.44,57.46,20100.0,40.7226,40.7651,40.7084,40.7226,20100.0
2010-04-05 12:35:00,57.46,57.5,57.44,57.5,19200.0,40.7226,40.7509,40.7084,40.7509,19200.0
2010-04-05 12:40:00,57.5,57.54,57.49,57.5,14200.0,40.7509,40.7793,40.7439,40.7509,14200.0
2010-04-05 12:45:00,57.51,57.52,57.49,57.5,10900.0,40.758,40.7651,40.7439,40.7509,10900.0
2010-04-05 12:50:00,57.5,57.5,57.41,57.43,9600.0,40.7509,40.7509,40.6872,40.7013,9600.0
2010-04-05 12:55:00,57.43,57.49,57.38,57.46,13700.0,40.7013,40.7439,40.6659,40.7226,13700.0
2010-04-05 13:00:00,57.45,57.49,57.39,57.44,22900.0,40.7155,40.7439,40.673,40.7084,22900.0
2010-04-05 13:05:00,57.44,57.44,57.36,57.39,13400.0,40.7084,40.7084,40.6517,40.673,13400.0
2010-04-05 13:10:00,57.38,57.46,57.38,57.45,14100.0,40.6659,40.7226,40.6659,40.7155,14100.0
2010-04-05 13:15:00,57.46,57.52,57.46,57.52,9700.0,40.7226,40.7651,40.7226,40.7651,9700.0
2010-04-05 13:20:00,57.52,57.53,57.4,57.4,14100.0,40.7651,40.7722,40.6801,40.6801,14100.0
2010-04-05 13:25:00,57.4,57.41,57.32,57.32,33500.0,40.6801,40.6872,40.6234,40.6234,33500.0
2010-04-05 13:30:00,57.31,57.33,57.3,57.3,23800.0,40.6163,40.6305,40.6092,40.6092,23800.0
2010-04-05 13:35:00,57.29,57.32,57.24,57.27,43500.0,40.6021,40.6234,40.5667,40.5879,43500.0
2010-04-05 13:40:00,57.28,57.35,57.28,57.3,26700.0,40.595,40.6446,40.595,40.6092,26700.0
2010-04-05 13:45:00,57.31,57.33,57.31,57.31,10900.0,40.6163,40.6305,40.6163,40.6163,10900.0
2010-04-05 13:50:00,57.31,57.36,57.28,57.35,36600.0,40.6163,40.6517,40.595,40.6446,36600.0
2010-04-05 13:55:00,57.36,57.36,57.31,57.31,39000.0,40.6517,40.6517,40.6163,40.6163,39000.0
2010-04-05 14:00:00,57.31,57.36,57.31,57.33,27300.0,40.6163,40.6517,40.6163,40.6305,27300.0
2010-04-05 14:05:00,57.33,57.41,57.33,57.41,65500.0,40.6305,40.6872,40.6305,40.6872,65500.0
2010-04-05 14:10:00,57.41,57.41,57.34,57.34,23900.0,40.6872,40.6872,40.6375,40.6375,23900.0
2010-04-05 14:15:00,57.34,57.44,57.34,57.44,21700.0,40.6375,40.7084,40.6375,40.7084,21700.0
2010-04-05 14:20:00,57.44,57.47,57.39,57.46,30300.0,40.7084,40.7297,40.673,40.7226,30300.0
2010-04-05 14:25:00,57.45,57.5,57.45,57.49,29900.0,40.7155,40.7509,40.7155,40.7439,29900.0
2010-04-05 14:30:00,57.49,57.51,57.45,57.47,50400.0,40.7439,40.758,40.7155,40.7297,50400.0
2010-04-05 14:35:00,57.47,57.5,57.44,57.49,27100.0,40.7297,40.7509,40.7084,40.7439,27100.0
2010-04-05 14:40:00,57.49,57.52,57.45,57.51,26500.0,40.7439,40.7651,40.7155,40.758,26500.0
2010-04-05 14:45:00,57.5,57.52,57.47,57.49,22800.0,40.7509,40.7651,40.7297,40.7439,22800.0
2010-04-05 14:50:00,57.49,57.53,57.45,57.46,41900.0,40.7439,40.7722,40.7155,40.7226,41900.0
2010-04-05 14:55:00,57.46,57.5,57.41,57.41,41000.0,40.7226,40.7509,40.6872,40.6872,41000.0
2010-04-05 15:00:00,57.39,57.48,57.37,57.46,32200.0,40.673,40.7368,40.6588,40.7226,32200.0
2010-04-05 15:05:00,57.46,57.49,57.43,57.45,36500.0,40.7226,40.7439,40.7013,40.7155,36500.0
2010-04-05 15:10:00,57.44,57.51,57.41,57.48,41500.0,40.7084,40.758,40.6872,40.7368,41500.0
2010-04-05 15:15:00,57.48,57.49,57.4,57.47,32800.0,40.7368,40.7439,40.6801,40.7297,32800.0
2010-04-05 15:20:00,57.47,57.51,57.44,57.49,34200.0,40.7297,40.758,40.7084,40.7439,34200.0
2010-04-05 15:25:00,57.48,57.51,57.44,57.44,34500.0,40.7368,40.758,40.7084,40.7084,34500.0
2010-04-05 15:30:00,57.44,57.47,57.42,57.46,57800.0,40.7084,40.7297,40.6942,40.7226,57800.0
2010-04-05 15:35:00,57.46,57.48,57.42,57.44,52500.0,40.7226,40.7368,40.6942,40.7084,52500.0
2010-04-05 15:40:00,57.44,57.48,57.42,57.42,44100.0,40.7084,40.7368,40.6942,40.6942,44100.0
2010-04-05 15:45:00,57.43,57.52,57.42,57.49,95000.0,40.7013,40.7651,40.6942,40.7439,95000.0
2010-04-05 15:50:00,57.49,57.55,57.48,57.54,75900.0,40.7439,40.7864,40.7368,40.7793,75900.0
2010-04-05 15:55:00,57.53,57.61,57.52,57.61,112400.0,40.7722,40.8289,40.7651,40.8289,112400.0
2010-04-06 09:30:00,57.41,57.41,57.11,57.21,44100.0,40.6872,40.6872,40.4745,40.5454,44100.0
2010-04-06 09:35:00,57.24,57.27,57.13,57.16,40200.0,40.5667,40.5879,40.4887,40.51,40200.0
2010-04-06 09:40:00,57.16,57.37,57.16,57.33,52200.0,40.51,40.6588,40.51,40.6305,52200.0
2010-04-06 09:45:00,57.35,57.38,57.23,57.28,68900.0,40.6446,40.6659,40.5596,40.595,68900.0
2010-04-06 09:50:00,57.27,57.32,57.23,57.28,45900.0,40.5879,40.6234,40.5596,40.595,45900.0
2010-04-06 09:55:00,57.29,57.32,57.28,57.31,16500.0,40.6021,40.6234,40.595,40.6163,16500.0
2010-04-06 10:00:00,57.3,57.3,57.24,57.26,39900.0,40.6092,40.6092,40.5667,40.5808,39900.0
2010-04-06 10:05:00,57.28,57.32,57.23,57.29,42100.0,40.595,40.6234,40.5596,40.6021,42100.0
2010-04-06 10:10:00,57.28,57.36,57.27,57.34,58000.0,40.595,40.6517,40.5879,40.6375,58000.0
2010-04-06 10:15:00,57.35,57.36,57.28,57.28,28000.0,40.6446,40.6517,40.595,40.595,28000.0
2010-04-06 10:20:00,57.28,57.34,57.23,57.33,37000.0,40.595,40.6375,40.5596,40.6305,37000.0
2010-04-06 10:25:00,57.34,57.42,57.33,57.42,47600.0,40.6375,40.6942,40.6305,40.6942,47600.0
2010-04-06 10:30:00,57.42,57.45,57.37,57.43,50100.0,40.6942,40.7155,40.6588,40.7013,50100.0
2010-04-06 10:35:00,57.43,57.46,57.38,57.46,48100.0,40.7013,40.7226,40.6659,40.7226,48100.0
2010-04-06 10:40:00,57.46,57.52,57.43,57.5,55300.0,40.7226,40.7651,40.7013,40.7509,55300.0
2010-04-06 10:45:00,57.51,57.51,57.45,57.48,16600.0,40.758,40.758,40.7155,40.7368,16600.0
2010-04-06 10:50:00,57.47,57.47,57.4,57.4,15800.0,40.7297,40.7297,40.6801,40.6801,15800.0
2010-04-06 10:55:00,57.41,57.43,57.38,57.39,11400.0,40.6872,40.7013,40.6659,40.673,11400.0
2010-04-06 11:00:00,57.4,57.42,57.35,57.41,15600.0,40.6801,40.6942,40.6446,40.6872,15600.0
2010-04-06 11:05:00,57.4,57.41,57.35,57.38,15400.0,40.6801,40.6872,40.6446,40.6659,15400.0
2010-04-06 11:10:00,57.38,57.42,57.35,57.36,10200.0,40.6659,40.6942,40.6446,40.6517,10200.0
2010-04-06 11:15:00,57.37,57.37,57.32,57.35,16100.0,40.6588,40.6588,40.6234,40.6446,16100.0
2010-04-06 11:20:00,57.34,57.36,57.31,57.35,28800.0,40.6375,40.6517,40.6163,40.6446,28800.0
2010-04-06 11:25:00,57.35,57.43,57.32,57.4,28700.0,40.6446,40.7013,40.6234,40.6801,28700.0
2010-04-06 11:30:00,57.41,57.49,57.4,57.47,17400.0,40.6872,40.7439,40.6801,40.7297,17400.0
2010-04-06 11:35:00,57.46,57.51,57.45,57.46,17400.0,40.7226,40.758,40.7155,40.7226,17400.0
2010-04-06 11:40:00,57.45,57.49,57.44,57.48,12200.0,40.7155,40.7439,40.7084,40.7368,12200.0
2010-04-06 11:45:00,57.49,57.54,57.47,57.53,20000.0,40.7439,40.7793,40.7297,40.7722,20000.0
2010-04-06 11:50:00,57.52,57.52,57.5,57.5,11700.0,40.7651,40.7651,40.7509,40.7509,11700.0
2010-04-06 11:55:00,57.51,57.52,57.47,57.52,22800.0,40.758,40.7651,40.7297,40.7651,22800.0
2010-04-06 12:00:00,57.51,57.52,57.49,57.51,13600.0,40.758,40.7651,40.7439,40.758,13600.0
2010-04-06 12:05:00,57.51,57.52,57.49,57.5,11900.0,40.758,40.7651,40.7439,40.7509,11900.0
2010-04-06 12:10:00,57.5,57.52,57.49,57.5,15100.0,40.7509,40.7651,40.7439,40.7509,15100.0
2010-04-06 12:15:00,57.5,57.53,57.49,57.53,12600.0,40.7509,40.7722,40.7439,40.7722,12600.0
2010-04-06 12:20:00,57.51,57.51,57.49,57.51,23300.0,40.758,40.758,40.7439,40.758,23300.0
2010-04-06 12:25:00,57.51,57.51,57.48,57.48,11000.0,40.758,40.758,40.7368,40.7368,11000.0
2010-04-06 12:30:00,57.49,57.51,57.45,57.46,17000.0,40.7439,40.758,40.7155,40.7226,17000.0
2010-04-06 12:35:00,57.46,57.48,57.42,57.47,18300.0,40.7226,40.7368,40.6942,40.7297,18300.0
2010-04-06 12:40:00,57.46,57.49,57.45,57.49,24100.0,40.7226,40.7439,40.7155,40.7439,24100.0
2010-04-06 12:45:00,57.49,57.53,57.49,57.51,7500.0,40.7439,40.7722,40.7439,40.758,7500.0
2010-04-06 12:50:00,57.52,57.53,57.5,57.51,11500.0,40.7651,40.7722,40.7509,40.758,11500.0
2010-04-06 12:55:00,57.51,57.55,57.5,57.52,19600.0,40.758,40.7864,40.7509,40.7651,19600.0
2010-04-06 13:00:00,57.52,57.55,57.52,57.54,9500.0,40.7651,40.7864,40.7651,40.7793,9500.0
2010-04-06 13:05:00,57.55,57.56,57.52,57.53,17100.0,40.7864,40.7935,40.7651,40.7722,17100.0
2010-04-06 13:10:00,57.53,57.53,57.49,57.5,11000.0,40.7722,40.7722,40.7439,40.7509,11000.0
2010-04-06 13:15:00,57.5,57.53,57.49,57.49,16000.0,40.7509,40.7722,40.7439,40.7439,16000.0
2010-04-06 13:20:00,57.49,57.52,57.49,57.5,14600.0,40.7439,40.7651,40.7439,40.7509,14600.0
2010-04-06 13:25:00,57.5,57.52,57.49,57.52,7400.0,40.7509,40.7651,40.7439,40.7651,7400.0
2010-04-06 13:30:00,57.52,57.54,57.51,57.52,19200.0,40.7651,40.7793,40.758,40.7651,19200.0
2010-04-06 13:35:00,57.53,57.54,57.51,57.52,12500.0,40.7722,40.7793,40.758,40.7651,12500.0
2010-04-06 13:40:00,57.52,57.55,57.52,57.53,19400.0,40.7651,40.7864,40.7651,40.7722,19400.0
2010-04-06 13:45:00,57.52,57.54,57.51,57.51,21400.0,40.7651,40.7793,40.758,40.758,21400.0
2010-04-06 13:50:00,57.51,57.55,57.51,57.54,16500.0,40.758,40.7864,40.758,40.7793,16500.0
2010-04-06 13:55:00,57.54,57.56,57.51,57.51,19200.0,40.7793,40.7935,40.758,40.758,19200.0
2010-04-06 14:00:00,57.51,57.59,57.51,57.59,38600.0,40.758,40.8147,40.758,40.8147,38600.0
2010-04-06 14:05:00,57.6,57.61,57.57,57.58,16100.0,40.8218,40.8289,40.8005,40.8076,16100.0
2010-04-06 14:10:00,57.58,57.67,57.58,57.61,17100.0,40.8076,40.8714,40.8076,40.8289,17100.0
2010-04-06 14:15:00,57.62,57.76,57.61,57.76,52700.0,40.836,40.9352,40.8289,40.9352,52700.0
2010-04-06 14:20:00,57.77,57.77,57.67,57.72,61500.0,40.9423,40.9423,40.8714,40.9069,61500.0
2010-04-06 14:25:00,57.72,57.72,57.61,57.62,14800.0,40.9069,40.9069,40.8289,40.836,14800.0
2010-04-06 14:30:00,57.63,57.66,57.62,57.64,12200.0,40.8431,40.8643,40.836,40.8502,12200.0
2010-04-06 14:35:00,57.64,57.67,57.61,57.65,19900.0,40.8502,40.8714,40.8289,40.8572,19900.0
2010-04-06 14:40:00,57.66,57.69,57.62,57.63,18000.0,40.8643,40.8856,40.836,40.8431,18000.0
2010-04-06 14:45:00,57.62,57.65,57.62,57.64,14500.0,40.836,40.8572,40.836,40.8502,14500.0
2010-04-06 14:50:00,57.64,57.69,57.64,57.69,23100.0,40.8502,40.8856,40.8502,40.8856,23100.0
2010-04-06 14:55:00,57.7,57.72,57.68,57.7,20000.0,40.8927,40.9069,40.8785,40.8927,20000.0
2010-04-06 15:00:00,57.7,57.73,57.65,57.65,38000.0,40.8927,40.9139,40.8572,40.8572,38000.0
2010-04-06 15:05:00,57.66,57.69,57.65,57.67,39800.0,40.8643,40.8856,40.8572,40.8714,39800.0
2010-04-06 15:10:00,57.68,57.7,57.63,57.66,34500.0,40.8785,40.8927,40.8431,40.8643,34500.0
2010-04-06 15:15:00,57.66,57.66,57.61,57.63,44700.0,40.8643,40.8643,40.8289,40.8431,44700.0
2010-04-06 15:20:00,57.63,57.63,57.57,57.62,32200.0,40.8431,40.8431,40.8005,40.836,32200.0
2010-04-06 15:25:00,57.62,57.63,57.6,57.62,45500.0,40.836,40.8431,40.8218,40.836,45500.0
2010-04-06 15:30:00,57.62,57.68,57.6,57.61,53500.0,40.836,40.8785,40.8218,40.8289,53500.0
2010-04-06 15:35:00,57.61,57.63,57.59,57.61,58800.0,40.8289,40.8431,40.8147,40.8289,58800.0
2010-04-06 15:40:00,57.61,57.68,57.6,57.67,43600.0,40.8289,40.8785,40.8218,40.8714,43600.0
2010-04-06 15:45:00,57.67,57.68,57.6,57.62,53400.0,40.8714,40.8785,40.8218,40.836,53400.0
2010-04-06 15:50:00,57.63,57.7,57.59,57.69,84100.0,40.8431,40.8927,40.8147,40.8856,84100.0
2010-04-06 15:55:00,57.7,57.7,57.59,57.6,208400.0,40.8927,40.8927,40.8147,40.8218,208400.0
2010-04-07 09:30:00,57.45,57.64,57.2,57.2,39100.0,40.7155,40.8502,40.5383,40.5383,39100.0
2010-04-07 09:35:00,57.16,57.35,57.06,57.35,18900.0,40.51,40.6446,40.4391,40.6446,18900.0
2010-04-07 09:40:00,57.35,57.46,57.33,57.43,76700.0,40.6446,40.7226,40.6305,40.7013,76700.0
2010-04-07 09:45:00,57.43,57.48,57.33,57.4,47700.0,40.7013,40.7368,40.6305,40.6801,47700.0
2010-04-07 09:50:00,57.4,57.45,57.3,57.42,118700.0,40.6801,40.7155,40.6092,40.6942,118700.0
2010-04-07 09:55:00,57.42,57.44,57.26,57.39,125300.0,40.6942,40.7084,40.5808,40.673,125300.0
2010-04-07 10:00:00,57.39,57.39,57.28,57.29,44900.0,40.673,40.673,40.595,40.6021,44900.0
2010-04-07 10:05:00,57.28,57.3,57.18,57.18,53600.0,40.595,40.6092,40.5242,40.5242,53600.0
2010-04-07 10:10:00,57.18,57.2,57.1,57.11,25000.0,40.5242,40.5383,40.4675,40.4745,25000.0
2010-04-07 10:15:00,57.11,57.18,57.1,57.13,58300.0,40.4745,40.5242,40.4675,40.4887,58300.0
2010-04-07 10:20:00,57.14,57.15,57.08,57.08,64400.0,40.4958,40.5029,40.4533,40.4533,64400.0
2010-04-07 10:25:00,57.08,57.15,57.08,57.11,49200.0,40.4533,40.5029,40.4533,40.4745,49200.0
2010-04-07 10:30:00,57.11,57.16,57.1,57.12,60400.0,40.4745,40.51,40.4675,40.4816,60400.0
2010-04-07 10:35:00,57.13,57.2,57.1,57.15,30200.0,40.4887,40.5383,40.4675,40.5029,30200.0
2010-04-07 10:40:00,57.15,57.15,57.08,57.08,56200.0,40.5029,40.5029,40.4533,40.4533,56200.0
2010-04-07 10:45:00,57.07,57.07,56.92,56.93,31900.0,40.4462,40.4462,40.3399,40.347,31900.0
2010-04-07 10:50:00,56.92,56.99,56.91,56.98,25000.0,40.3399,40.3895,40.3328,40.3824,25000.0
2010-04-07 10:55:00,56.97,57.1,56.97,57.08,21300.0,40.3753,40.4675,40.3753,40.4533,21300.0
2010-04-07 11:00:00,57.08,57.09,56.94,56.99,29300.0,40.4533,40.4604,40.3541,40.3895,29300.0
2010-04-07 11:05:00,56.98,57.03,56.9,57.01,25900.0,40.3824,40.4178,40.3257,40.4037,25900.0
2010-04-07 11:10:00,57.02,57.06,57.0,57.06,12300.0,40.4108,40.4391,40.3966,40.4391,12300.0
2010-04-07 11:15:00,57.07,57.13,57.03,57.12,20800.0,40.4462,40.4887,40.4178,40.4816,20800.0
2010-04-07 11:20:00,57.12,57.26,57.12,57.24,22300.0,40.4816,40.5808,40.4816,40.5667,22300.0
2010-04-07 11:25:00,57.26,57.39,57.26,57.38,21700.0,40.5808,40.673,40.5808,40.6659,21700.0
2010-04-07 11:30:00,57.38,57.38,57.3,57.32,44800.0,40.6659,40.6659,40.6092,40.6234,44800.0
2010-04-07 11:35:00,57.3,57.32,57.22,57.23,17000.0,40.6092,40.6234,40.5525,40.5596,17000.0
2010-04-07 11:40:00,57.23,57.29,57.23,57.25,16300.0,40.5596,40.6021,40.5596,40.5738,16300.0
2010-04-07 11:45:00,57.27,57.33,57.26,57.33,22300.0,40.5879,40.6305,40.5808,40.6305,22300.0
2010-04-07 11:50:00,57.34,57.35,57.31,57.35,20400.0,40.6375,40.6446,40.6163,40.6446,20400.0
2010-04-07 11:55:00,57.35,57.36,57.24,57.24,16500.0,40.6446,40.6517,40.5667,40.5667,16500.0
2010-04-07 12:00:00,57.24,57.3,57.22,57.22,19400.0,40.5667,40.6092,40.5525,40.5525,19400.0
2010-04-07 12:05:00,57.24,57.31,57.23,57.31,12200.0,40.5667,40.6163,40.5596,40.6163,12200.0
2010-04-07 12:10:00,57.31,57.45,57.31,57.44,30700.0,40.6163,40.7155,40.6163,40.7084,30700.0
2010-04-07 12:15:00,57.44,57.44,57.32,57.36,50100.0,40.7084,40.7084,40.6234,40.6517,50100.0
2010-04-07 12:20:00,57.35,57.53,57.35,57.5,62600.0,40.6446,40.7722,40.6446,40.7509,62600.0
2010-04-07 12:25:00,57.5,57.54,57.49,57.54,24600.0,40.7509,40.7793,40.7439,40.7793,24600.0
2010-04-07 12:30:00,57.53,57.66,57.53,57.66,41700.0,40.7722,40.8643,40.7722,40.8643,41700.0
2010-04-07 12:35:00,57.65,57.68,57.61,57.65,158100.0,40.8572,40.8785,40.8289,40.8572,158100.0
2010-04-07 12:40:00,57.66,57.83,57.66,57.81,60100.0,40.8643,40.9848,40.8643,40.9706,60100.0
2010-04-07 12:45:00,57.81,57.84,57.71,57.71,14700.0,40.9706,40.9919,40.8998,40.8998,14700.0
2010-04-07 12:50:00,57.7,57.7,57.64,57.66,14400.0,40.8927,40.8927,40.8502,40.8643,14400.0
2010-04-07 12:55:00,57.67,57.74,57.63,57.74,16400.0,40.8714,40.921,40.8431,40.921,16400.0
2010-04-07 13:00:00,57.74,57.85,57.73,57.82,44900.0,40.921,40.999,40.9139,40.9777,44900.0
2010-04-07 13:05:00,57.81,57.84,57.76,57.76,14800.0,40.9706,40.9919,40.9352,40.9352,14800.0
2010-04-07 13:10:00,57.76,57.83,57.76,57.8,12300.0,40.9352,40.9848,40.9352,40.9636,12300.0
2010-04-07 13:15:00,57.8,57.8,57.73,57.77,15000.0,40.9636,40.9636,40.9139,40.9423,15000.0
2010-04-07 13:20:00,57.77,57.8,57.76,57.8,32400.0,40.9423,40.9636,40.9352,40.9636,32400.0
2010-04-07 13:25:00,57.8,57.87,57.79,57.87,21800.0,40.9636,41.0132,40.9565,41.0132,21800.0
2010-04-07 13:30:00,57.85,57.86,57.8,57.81,19800.0,40.999,41.0061,40.9636,40.9706,19800.0
2010-04-07 13:35:00,57.8,57.81,57.73,57.73,9900.0,40.9636,40.9706,40.9139,40.9139,9900.0
2010-04-07 13:40:00,57.73,57.73,57.64,57.65,26500.0,40.9139,40.9139,40.8502,40.8572,26500.0
2010-04-07 13:45:00,57.65,57.7,57.63,57.69,121200.0,40.8572,40.8927,40.8431,40.8856,121200.0
2010-04-07 13:50:00,57.7,57.78,57.69,57.77,48200.0,40.8927,40.9494,40.8856,40.9423,48200.0
2010-04-07 13:55:00,57.76,57.81,57.74,57.81,20300.0,40.9352,40.9706,40.921,40.9706,20300.0
2010-04-07 14:00:00,57.81,57.83,57.74,57.81,43900.0,40.9706,40.9848,40.921,40.9706,43900.0
2010-04-07 14:05:00,57.8,57.88,57.79,57.81,34800.0,40.9636,41.0203,40.9565,40.9706,34800.0
2010-04-07 14:10:00,57.8,57.84,57.76,57.77,56000.0,40.9636,40.9919,40.9352,40.9423,56000.0
2010-04-07 14:15:00,57.77,57.91,57.76,57.91,109600.0,40.9423,41.0415,40.9352,41.0415,109600.0
2010-04-07 14:20:00,57.9,57.9,57.78,57.79,24300.0,41.0344,41.0344,40.9494,40.9565,24300.0
2010-04-07 14:25:00,57.78,57.78,57.68,57.69,14200.0,40.9494,40.9494,40.8785,40.8856,14200.0
2010-04-07 14:30:00,57.68,57.73,57.62,57.72,46400.0,40.8785,40.9139,40.836,40.9069,46400.0
2010-04-07 14:35:00,57.73,57.77,57.68,57.74,32500.0,40.9139,40.9423,40.8785,40.921,32500.0
2010-04-07 14:40:00,57.74,57.75,57.66,57.69,27200.0,40.921,40.9281,40.8643,40.8856,27200.0
2010-04-07 14:45:00,57.68,57.74,57.61,57.61,34900.0,40.8785,40.921,40.8289,40.8289,34900.0
2010-04-07 14:50:00,57.62,57.67,57.59,57.62,20800.0,40.836,40.8714,40.8147,40.836,20800.0
2010-04-07 14:55:00,57.62,57.62,57.5,57.57,56200.0,40.836,40.836,40.7509,40.8005,56200.0
2010-04-07 15:00:00,57.57,57.58,57.47,57.58,126600.0,40.8005,40.8076,40.7297,40.8076,126600.0
2010-04-07 15:05:00,57.58,57.58,57.39,57.49,108300.0,40.8076,40.8076,40.673,40.7439,108300.0
2010-04-07 15:10:00,57.49,57.58,57.49,57.56,249000.0,40.7439,40.8076,40.7439,40.7935,249000.0
2010-04-07 15:15:00,57.56,57.72,57.52,57.69,78300.0,40.7935,40.9069,40.7651,40.8856,78300.0
2010-04-07 15:20:00,57.68,57.69,57.57,57.58,26600.0,40.8785,40.8856,40.8005,40.8076,26600.0
2010-04-07 15:25:00,57.58,57.59,57.54,57.54,24100.0,40.8076,40.8147,40.7793,40.7793,24100.0
2010-04-07 15:30:00,57.54,57.61,57.51,57.51,68200.0,40.7793,40.8289,40.758,40.758,68200.0
2010-04-07 15:35:00,57.5,57.67,57.49,57.65,51500.0,40.7509,40.8714,40.7439,40.8572,51500.0
2010-04-07 15:40:00,57.63,57.67,57.57,57.58,94800.0,40.8431,40.8714,40.8005,40.8076,94800.0
2010-04-07 15:45:00,57.59,57.67,57.58,57.62,124400.0,40.8147,40.8714,40.8076,40.836,124400.0
2010-04-07 15:50:00,57.61,57.68,57.6,57.62,98200.0,40.8289,40.8785,40.8218,40.836,98200.0
2010-04-07 15:55:00,57.63,57.68,57.63,57.68,100300.0,40.8431,40.8785,40.8431,40.8785,100300.0
2010-04-08 09:30:00,57.41,57.66,57.38,57.64,78500.0,40.6872,40.8643,40.6659,40.8502,78500.0
2010-04-08 09:35:00,57.61,57.72,57.61,57.65,18900.0,40.8289,40.9069,40.8289,40.8572,18900.0
2010-04-08 09:40:00,57.65,57.66,57.46,57.65,38900.0,40.8572,40.8643,40.7226,40.8572,38900.0
2010-04-08 09:45:00,57.66,57.9,57.6,57.9,51100.0,40.8643,41.0344,40.8218,41.0344,51100.0
2010-04-08 09:50:00,57.86,58.04,57.81,58.0,96000.0,41.0061,41.1336,40.9706,41.1053,96000.0
2010-04-08 09:55:00,58.0,58.15,58.0,58.1,345300.0,41.1053,41.2116,41.1053,41.1762,345300.0
2010-04-08 10:00:00,58.1,58.18,58.06,58.11,122900.0,41.1762,41.2329,41.1478,41.1833,122900.0
2010-04-08 10:05:00,58.11,58.12,57.96,57.96,65700.0,41.1833,41.1903,41.0769,41.0769,65700.0
2010-04-08 10:10:00,57.96,58.05,57.94,57.98,56400.0,41.0769,41.1407,41.0628,41.0911,56400.0
2010-04-08 10:15:00,57.98,58.01,57.92,57.99,51300.0,41.0911,41.1124,41.0486,41.0982,51300.0
2010-04-08 10:20:00,58.02,58.1,58.0,58.03,43200.0,41.1195,41.1762,41.1053,41.1266,43200.0
2010-04-08 10:25:00,58.04,58.16,58.02,58.11,78500.0,41.1336,41.2187,41.1195,41.1833,78500.0
2010-04-08 10:30:00,58.1,58.13,58.05,58.06,74000.0,41.1762,41.1974,41.1407,41.1478,74000.0
2010-04-08 10:35:00,58.05,58.15,58.05,58.09,196700.0,41.1407,41.2116,41.1407,41.1691,196700.0
2010-04-08 10:40:00,58.08,58.23,58.08,58.21,45700.0,41.162,41.2683,41.162,41.2541,45700.0
2010-04-08 10:45:00,58.2,58.33,58.17,58.31,50400.0,41.247,41.3392,41.2258,41.325,50400.0
2010-04-08 10:50:00,58.32,58.38,58.24,58.36,25200.0,41.3321,41.3746,41.2754,41.3604,25200.0
2010-04-08 10:55:00,58.36,58.37,58.23,58.24,25200.0,41.3604,41.3675,41.2683,41.2754,25200.0
2010-04-08 11:00:00,58.23,58.34,58.21,58.33,66600.0,41.2683,41.3463,41.2541,41.3392,66600.0
2010-04-08 11:05:00,58.33,58.33,58.24,58.29,55300.0,41.3392,41.3392,41.2754,41.3108,55300.0
2010-04-08 11:10:00,58.3,58.3,58.23,58.25,23600.0,41.3179,41.3179,41.2683,41.2825,23600.0
2010-04-08 11:15:00,58.24,58.33,58.23,58.27,29000.0,41.2754,41.3392,41.2683,41.2966,29000.0
2010-04-08 11:20:00,58.27,58.31,58.25,58.25,20100.0,41.2966,41.325,41.2825,41.2825,20100.0
2010-04-08 11:25:00,58.25,58.25,58.18,58.2,18600.0,41.2825,41.2825,41.2329,41.247,18600.0
2010-04-08 11:30:00,58.2,58.24,58.18,58.2,42600.0,41.247,41.2754,41.2329,41.247,42600.0
2010-04-08 11:35:00,58.19,58.31,58.19,58.3,28500.0,41.24,41.325,41.24,41.3179,28500.0
2010-04-08 11:40:00,58.3,58.32,58.26,58.31,25000.0,41.3179,41.3321,41.2896,41.325,25000.0
2010-04-08 11:45:00,58.3,58.4,58.3,58.37,38000.0,41.3179,41.3888,41.3179,41.3675,38000.0
2010-04-08 11:50:00,58.36,58.37,58.31,58.34,51800.0,41.3604,41.3675,41.325,41.3463,51800.0
2010-04-08 11:55:00,58.34,58.39,58.31,58.31,83500.0,41.3463,41.3817,41.325,41.325,83500.0
2010-04-08 12:00:00,58.31,58.36,58.27,58.35,37700.0,41.325,41.3604,41.2966,41.3533,37700.0
2010-04-08 12:05:00,58.34,58.44,58.29,58.3,35500.0,41.3463,41.4171,41.3108,41.3179,35500.0
2010-04-08 12:10:00,58.29,58.35,58.28,58.31,14300.0,41.3108,41.3533,41.3037,41.325,14300.0
2010-04-08 12:15:00,58.3,58.31,58.13,58.14,60800.0,41.3179,41.325,41.1974,41.2045,60800.0
2010-04-08 12:20:00,58.13,58.2,58.12,58.12,25700.0,41.1974,41.247,41.1903,41.1903,25700.0
2010-04-08 12:25:00,58.13,58.14,58.05,58.07,32100.0,41.1974,41.2045,41.1407,41.1549,32100.0
2010-04-08 12:30:00,58.07,58.08,58.0,58.05,51700.0,41.1549,41.162,41.1053,41.1407,51700.0
2010-04-08 12:35:00,58.05,58.06,57.93,58.0,55400.0,41.1407,41.1478,41.0557,41.1053,55400.0
2010-04-08 12:40:00,57.99,58.01,57.93,57.95,27400.0,41.0982,41.1124,41.0557,41.0699,27400.0
2010-04-08 12:45:00,57.94,58.09,57.94,58.05,37400.0,41.0628,41.1691,41.0628,41.1407,37400.0
2010-04-08 12:50:00,58.05,58.08,58.05,58.06,33400.0,41.1407,41.162,41.1407,41.1478,33400.0
2010-04-08 12:55:00,58.05,58.14,58.05,58.14,19400.0,41.1407,41.2045,41.1407,41.2045,19400.0
2010-04-08 13:00:00,58.12,58.16,58.07,58.15,13000.0,41.1903,41.2187,41.1549,41.2116,13000.0
2010-04-08 13:05:00,58.15,58.23,58.13,58.17,27400.0,41.2116,41.2683,41.1974,41.2258,27400.0
2010-04-08 13:10:00,58.18,58.19,58.1,58.11,26900.0,41.2329,41.24,41.1762,41.1833,26900.0
2010-04-08 13:15:00,58.1,58.15,58.08,58.15,63700.0,41.1762,41.2116,41.162,41.2116,63700.0
2010-04-08 13:20:00,58.16,58.29,58.15,58.26,142100.0,41.2187,41.3108,41.2116,41.2896,142100.0
2010-04-08 13:25:00,58.26,58.28,58.25,58.28,7300.0,41.2896,41.3037,41.2825,41.3037,7300.0
2010-04-08 13:30:00,58.28,58.31,58.26,58.3,27800.0,41.3037,41.325,41.2896,41.3179,27800.0
2010-04-08 13:35:00,58.31,58.41,58.31,58.32,32200.0,41.325,41.3959,41.325,41.3321,32200.0
2010-04-08 13:40:00,58.32,58.32,58.23,58.27,40300.0,41.3321,41.3321,41.2683,41.2966,40300.0
2010-04-08 13:45:00,58.27,58.27,58.2,58.21,19900.0,41.2966,41.2966,41.247,41.2541,19900.0
2010-04-08 13:50:00,58.22,58.22,58.11,58.11,16400.0,41.2612,41.2612,41.1833,41.1833,16400.0
2010-04-08 13:55:00,58.12,58.12,58.05,58.1,16000.0,41.1903,41.1903,41.1407,41.1762,16000.0
2010-04-08 14:00:00,58.1,58.2,58.1,58.2,11800.0,41.1762,41.247,41.1762,41.247,11800.0
2010-04-08 14:05:00,58.2,58.28,58.2,58.26,8000.0,41.247,41.3037,41.247,41.2896,8000.0
2010-04-08 14:10:00,58.27,58.27,58.21,58.22,17800.0,41.2966,41.2966,41.2541,41.2612,17800.0
2010-04-08 14:15:00,58.23,58.3,58.22,58.3,18000.0,41.2683,41.3179,41.2612,41.3179,18000.0
2010-04-08 14:20:00,58.3,58.32,58.26,58.29,13800.0,41.3179,41.3321,41.2896,41.3108,13800.0
2010-04-08 14:25:00,58.29,58.3,58.24,58.25,11600.0,41.3108,41.3179,41.2754,41.2825,11600.0
2010-04-08 14:30:00,58.24,58.24,58.19,58.23,25600.0,41.2754,41.2754,41.24,41.2683,25600.0
2010-04-08 14:35:00,58.23,58.28,58.2,58.26,62700.0,41.2683,41.3037,41.247,41.2896,62700.0
2010-04-08 14:40:00,58.26,58.39,58.26,58.31,102700.0,41.2896,41.3817,41.2896,41.325,102700.0
2010-04-08 14:45:00,58.31,58.42,58.29,58.4,84700.0,41.325,41.403,41.3108,41.3888,84700.0
2010-04-08 14:50:00,58.39,58.4,58.33,58.34,42900.0,41.3817,41.3888,41.3392,41.3463,42900.0
2010-04-08 14:55:00,58.34,58.37,58.33,58.35,46600.0,41.3463,41.3675,41.3392,41.3533,46600.0
2010-04-08 15:00:00,58.34,58.36,58.29,58.3,39400.0,41.3463,41.3604,41.3108,41.3179,39400.0
2010-04-08 15:05:00,58.31,58.33,58.27,58.32,35000.0,41.325,41.3392,41.2966,41.3321,35000.0
2010-04-08 15:10:00,58.33,58.36,58.31,58.31,35100.0,41.3392,41.3604,41.325,41.325,35100.0
2010-04-08 15:15:00,58.31,58.37,58.3,58.35,79300.0,41.325,41.3675,41.3179,41.3533,79300.0
2010-04-08 15:20:00,58.35,58.41,58.34,58.41,103500.0,41.3533,41.3959,41.3463,41.3959,103500.0
2010-04-08 15:25:00,58.42,58.42,58.35,58.38,31700.0,41.403,41.403,41.3533,41.3746,31700.0
2010-04-08 15:30:00,58.36,58.42,58.36,58.42,46800.0,41.3604,41.403,41.3604,41.403,46800.0
2010-04-08 15:35:00,58.42,58.49,58.4,58.49,55900.0,41.403,41.4526,41.3888,41.4526,55900.0
2010-04-08 15:40:00,58.49,58.51,58.46,58.51,92800.0,41.4526,41.4667,41.4313,41.4667,92800.0
2010-04-08 15:45:00,58.5,58.56,58.5,58.5,64500.0,41.4597,41.5022,41.4597,41.4597,64500.0
2010-04-08 15:50:00,58.5,58.51,58.47,58.47,73700.0,41.4597,41.4667,41.4384,41.4384,73700.0
2010-04-08 15:55:00,58.47,58.5,58.44,58.48,118400.0,41.4384,41.4597,41.4171,41.4455,118400.0
2010-04-09 09:30:00,58.46,58.54,58.4,58.49,29500.0,41.4313,41.488,41.3888,41.4526,29500.0
2010-04-09 09:35:00,58.46,58.48,58.28,58.35,41100.0,41.4313,41.4455,41.3037,41.3533,41100.0
2010-04-09 09:40:00,58.36,58.62,58.28,58.29,76900.0,41.3604,41.5447,41.3037,41.3108,76900.0
2010-04-09 09:45:00,58.29,58.33,58.23,58.27,37300.0,41.3108,41.3392,41.2683,41.2966,37300.0
2010-04-09 09:50:00,58.28,58.37,58.14,58.15,208000.0,41.3037,41.3675,41.2045,41.2116,208000.0
2010-04-09 09:55:00,58.14,58.29,58.03,58.23,62600.0,41.2045,41.3108,41.1266,41.2683,62600.0
2010-04-09 10:00:00,58.22,58.26,58.14,58.24,43500.0,41.2612,41.2896,41.2045,41.2754,43500.0
2010-04-09 10:05:00,58.25,58.32,58.14,58.23,84600.0,41.2825,41.3321,41.2045,41.2683,84600.0
2010-04-09 10:10:00,58.24,58.24,58.1,58.17,43800.0,41.2754,41.2754,41.1762,41.2258,43800.0
2010-04-09 10:15:00,58.17,58.18,57.93,57.94,39200.0,41.2258,41.2329,41.0557,41.0628,39200.0
2010-04-09 10:20:00,57.94,57.96,57.84,57.94,31400.0,41.0628,41.0769,40.9919,41.0628,31400.0
2010-04-09 10:25:00,57.94,57.94,57.73,57.85,47900.0,41.0628,41.0628,40.9139,40.999,47900.0
2010-04-09 10:30:00,57.86,57.92,57.8,57.86,33300.0,41.0061,41.0486,40.9636,41.0061,33300.0
2010-04-09 10:35:00,57.84,57.98,57.84,57.97,22900.0,40.9919,41.0911,40.9919,41.084,22900.0
2010-04-09 10:40:00,57.96,58.01,57.82,57.88,26100.0,41.0769,41.1124,40.9777,41.0203,26100.0
2010-04-09 10:45:00,57.87,57.9,57.69,57.69,46300.0,41.0132,41.0344,40.8856,40.8856,46300.0
2010-04-09 10:50:00,57.68,57.69,57.6,57.67,79200.0,40.8785,40.8856,40.8218,40.8714,79200.0
2010-04-09 10:55:00,57.68,57.68,57.49,57.51,56700.0,40.8785,40.8785,40.7439,40.758,56700.0
2010-04-09 11:00:00,57.51,57.58,57.48,57.5,106700.0,40.758,40.8076,40.7368,40.7509,106700.0
2010-04-09 11:05:00,57.51,57.65,57.5,57.65,20300.0,40.758,40.8572,40.7509,40.8572,20300.0
2010-04-09 11:10:00,57.65,57.66,57.46,57.49,46500.0,40.8572,40.8643,40.7226,40.7439,46500.0
2010-04-09 11:15:00,57.49,57.54,57.48,57.49,32100.0,40.7439,40.7793,40.7368,40.7439,32100.0
2010-04-09 11:20:00,57.48,57.61,57.47,57.59,19600.0,40.7368,40.8289,40.7297,40.8147,19600.0
2010-04-09 11:25:00,57.59,57.69,57.58,57.62,34900.0,40.8147,40.8856,40.8076,40.836,34900.0
2010-04-09 11:30:00,57.61,57.69,57.58,57.6,19200.0,40.8289,40.8856,40.8076,40.8218,19200.0
2010-04-09 11:35:00,57.6,57.6,57.57,57.59,14900.0,40.8218,40.8218,40.8005,40.8147,14900.0
2010-04-09 11:40:00,57.6,57.67,57.59,57.65,9300.0,40.8218,40.8714,40.8147,40.8572,9300.0
2010-04-09 11:45:00,57.65,57.67,57.6,57.6,20100.0,40.8572,40.8714,40.8218,40.8218,20100.0
2010-04-09 11:50:00,57.6,57.63,57.57,57.58,17000.0,40.8218,40.8431,40.8005,40.8076,17000.0
2010-04-09 11:55:00,57.58,57.61,57.48,57.5,19700.0,40.8076,40.8289,40.7368,40.7509,19700.0
2010-04-09 12:00:00,57.5,57.53,57.48,57.49,9800.0,40.7509,40.7722,40.7368,40.7439,9800.0
2010-04-09 12:05:00,57.49,57.55,57.48,57.55,7900.0,40.7439,40.7864,40.7368,40.7864,7900.0
2010-04-09 12:10:00,57.54,57.58,57.53,57.58,7900.0,40.7793,40.8076,40.7722,40.8076,7900.0
2010-04-09 12:15:00,57.59,57.62,57.58,57.58,10200.0,40.8147,40.836,40.8076,40.8076,10200.0
2010-04-09 12:20:00,57.57,57.57,57.53,57.55,12800.0,40.8005,40.8005,40.7722,40.7864,12800.0
2010-04-09 12:25:00,57.54,57.55,57.51,57.53,13500.0,40.7793,40.7864,40.758,40.7722,13500.0
2010-04-09 12:30:00,57.53,57.53,57.49,57.5,16000.0,40.7722,40.7722,40.7439,40.7509,16000.0
2010-04-09 12:35:00,57.5,57.53,57.5,57.51,9700.0,40.7509,40.7722,40.7509,40.758,9700.0
2010-04-09 12:40:00,57.52,57.53,57.49,57.5,13700.0,40.7651,40.7722,40.7439,40.7509,13700.0
2010-04-09 12:45:00,57.49,57.51,57.45,57.46,12500.0,40.7439,40.758,40.7155,40.7226,12500.0
2010-04-09 12:50:00,57.45,57.46,57.31,57.32,53400.0,40.7155,40.7226,40.6163,40.6234,53400.0
2010-04-09 12:55:00,57.33,57.37,57.33,57.35,9700.0,40.6305,40.6588,40.6305,40.6446,9700.0
2010-04-09 13:00:00,57.37,57.41,57.35,57.36,13000.0,40.6588,40.6872,40.6446,40.6517,13000.0
2010-04-09 13:05:00,57.36,57.4,57.32,57.34,16900.0,40.6517,40.6801,40.6234,40.6375,16900.0
2010-04-09 13:10:00,57.34,57.34,57.3,57.32,16400.0,40.6375,40.6375,40.6092,40.6234,16400.0
2010-04-09 13:15:00,57.32,57.36,57.32,57.36,10100.0,40.6234,40.6517,40.6234,40.6517,10100.0
2010-04-09 13:20:00,57.37,57.38,57.31,57.33,7200.0,40.6588,40.6659,40.6163,40.6305,7200.0
2010-04-09 13:25:00,57.33,57.38,57.33,57.34,11100.0,40.6305,40.6659,40.6305,40.6375,11100.0
2010-04-09 13:30:00,57.34,57.4,57.34,57.4,14100.0,40.6375,40.6801,40.6375,40.6801,14100.0
2010-04-09 13:35:00,57.37,57.4,57.36,57.38,9100.0,40.6588,40.6801,40.6517,40.6659,9100.0
2010-04-09 13:40:00,57.38,57.45,57.38,57.42,16400.0,40.6659,40.7155,40.6659,40.6942,16400.0
2010-04-09 13:45:00,57.42,57.43,57.37,57.37,16700.0,40.6942,40.7013,40.6588,40.6588,16700.0
2010-04-09 13:50:00,57.39,57.41,57.37,57.4,11800.0,40.673,40.6872,40.6588,40.6801,11800.0
2010-04-09 13:55:00,57.4,57.41,57.37,57.38,18800.0,40.6801,40.6872,40.6588,40.6659,18800.0
2010-04-09 14:00:00,57.38,57.41,57.32,57.4,37200.0,40.6659,40.6872,40.6234,40.6801,37200.0
2010-04-09 14:05:00,57.39,57.43,57.39,57.41,13800.0,40.673,40.7013,40.673,40.6872,13800.0
2010-04-09 14:10:00,57.41,57.47,57.4,57.45,17600.0,40.6872,40.7297,40.6801,40.7155,17600.0
2010-04-09 14:15:00,57.45,57.46,57.41,57.44,12400.0,40.7155,40.7226,40.6872,40.7084,12400.0
2010-04-09 14:20:00,57.44,57.49,57.43,57.48,17500.0,40.7084,40.7439,40.7013,40.7368,17500.0
2010-04-09 14:25:00,57.47,57.53,57.47,57.47,23100.0,40.7297,40.7722,40.7297,40.7297,23100.0
2010-04-09 14:30:00,57.47,57.5,57.43,57.5,16300.0,40.7297,40.7509,40.7013,40.7509,16300.0
2010-04-09 14:35:00,57.51,57.52,57.46,57.47,14000.0,40.758,40.7651,40.7226,40.7297,14000.0
2010-04-09 14:40:00,57.48,57.51,57.48,57.51,8600.0,40.7368,40.758,40.7368,40.758,8600.0
2010-04-09 14:45:00,57.51,57.57,57.51,57.52,17400.0,40.758,40.8005,40.758,40.7651,17400.0
2010-04-09 14:50:00,57.52,57.53,57.49,57.5,21500.0,40.7651,40.7722,40.7439,40.7509,21500.0
2010-04-09 14:55:00,57.51,57.53,57.45,57.49,22700.0,40.758,40.7722,40.7155,40.7439,22700.0
2010-04-09 15:00:00,57.48,57.5,57.46,57.49,17600.0,40.7368,40.7509,40.7226,40.7439,17600.0
2010-04-09 15:05:00,57.49,57.51,57.45,57.47,37500.0,40.7439,40.758,40.7155,40.7297,37500.0
2010-04-09 15:10:00,57.47,57.51,57.43,57.51,17100.0,40.7297,40.758,40.7013,40.758,17100.0
2010-04-09 15:15:00,57.5,57.52,57.49,57.51,11200.0,40.7509,40.7651,40.7439,40.758,11200.0
2010-04-09 15:20:00,57.51,57.54,57.5,57.54,24400.0,40.758,40.7793,40.7509,40.7793,24400.0
2010-04-09 15:25:00,57.54,57.6,57.53,57.6,27500.0,40.7793,40.8218,40.7722,40.8218,27500.0
2010-04-09 15:30:00,57.6,57.64,57.57,57.63,38500.0,40.8218,40.8502,40.8005,40.8431,38500.0
2010-04-09 15:35:00,57.62,57.75,57.62,57.73,46100.0,40.836,40.9281,40.836,40.9139,46100.0
2010-04-09 15:40:00,57.73,57.74,57.68,57.69,34000.0,40.9139,40.921,40.8785,40.8856,34000.0
2010-04-09 15:45:00,57.7,57.82,57.7,57.82,100400.0,40.8927,40.9777,40.8927,40.9777,100400.0
2010-04-09 15:50:00,57.81,57.92,57.8,57.89,53900.0,40.9706,41.0486,40.9636,41.0273,53900.0
2010-04-09 15:55:00,57.89,57.91,57.84,57.91,89400.0,41.0273,41.0415,40.9919,41.0415,89400.0
2010-04-12 09:30:00,57.88,57.97,57.81,57.92,60500.0,41.0203,41.084,40.9706,41.0486,60500.0
2010-04-12 09:35:00,57.98,58.06,57.55,57.6,103700.0,41.0911,41.1478,40.7864,40.8218,103700.0
2010-04-12 09:40:00,57.6,57.64,57.53,57.56,28000.0,40.8218,40.8502,40.7722,40.7935,28000.0
2010-04-12 09:45:00,57.58,57.67,57.55,57.61,24800.0,40.8076,40.8714,40.7864,40.8289,24800.0
2010-04-12 09:50:00,57.61,57.81,57.6,57.69,31300.0,40.8289,40.9706,40.8218,40.8856,31300.0
2010-04-12 09:55:00,57.68,57.69,57.56,57.61,29500.0,40.8785,40.8856,40.7935,40.8289,29500.0
2010-04-12 10:00:00,57.61,57.68,57.55,57.63,27000.0,40.8289,40.8785,40.7864,40.8431,27000.0
2010-04-12 10:05:00,57.64,57.75,57.56,57.57,26300.0,40.8502,40.9281,40.7935,40.8005,26300.0
2010-04-12 10:10:00,57.57,57.69,57.57,57.65,44700.0,40.8005,40.8856,40.8005,40.8572,44700.0
2010-04-12 10:15:00,57.66,57.7,57.62,57.7,27600.0,40.8643,40.8927,40.836,40.8927,27600.0
2010-04-12 10:20:00,57.71,57.76,57.65,57.71,26000.0,40.8998,40.9352,40.8572,40.8998,26000.0
2010-04-12 10:25:00,57.71,57.73,57.65,57.68,16200.0,40.8998,40.9139,40.8572,40.8785,16200.0
2010-04-12 10:30:00,57.68,57.75,57.66,57.75,22600.0,40.8785,40.9281,40.8643,40.9281,22600.0
2010-04-12 10:35:00,57.75,57.75,57.62,57.66,28700.0,40.9281,40.9281,40.836,40.8643,28700.0
2010-04-12 10:40:00,57.66,57.75,57.66,57.71,24900.0,40.8643,40.9281,40.8643,40.8998,24900.0
2010-04-12 10:45:00,57.72,57.74,57.65,57.67,27800.0,40.9069,40.921,40.8572,40.8714,27800.0
2010-04-12 10:50:00,57.67,57.7,57.66,57.69,34200.0,40.8714,40.8927,40.8643,40.8856,34200.0
2010-04-12 10:55:00,57.7,57.73,57.68,57.69,23700.0,40.8927,40.9139,40.8785,40.8856,23700.0
2010-04-12 11:00:00,57.69,57.83,57.68,57.76,23100.0,40.8856,40.9848,40.8785,40.9352,23100.0
2010-04-12 11:05:00,57.76,57.79,57.71,57.75,16200.0,40.9352,40.9565,40.8998,40.9281,16200.0
2010-04-12 11:10:00,57.75,57.75,57.68,57.71,13400.0,40.9281,40.9281,40.8785,40.8998,13400.0
2010-04-12 11:15:00,57.71,57.76,57.59,57.59,21100.0,40.8998,40.9352,40.8147,40.8147,21100.0
2010-04-12 11:20:00,57.62,57.63,57.55,57.62,18700.0,40.836,40.8431,40.7864,40.836,18700.0
2010-04-12 11:25:00,57.62,57.63,57.59,57.59,10300.0,40.836,40.8431,40.8147,40.8147,10300.0
2010-04-12 11:30:00,57.57,57.68,57.55,57.68,23200.0,40.8005,40.8785,40.7864,40.8785,23200.0
2010-04-12 11:35:00,57.69,57.78,57.66,57.73,20600.0,40.8856,40.9494,40.8643,40.9139,20600.0
2010-04-12 11:40:00,57.73,57.73,57.68,57.7,12900.0,40.9139,40.9139,40.8785,40.8927,12900.0
2010-04-12 11:45:00,57.7,57.7,57.59,57.6,21700.0,40.8927,40.8927,40.8147,40.8218,21700.0
2010-04-12 11:50:00,57.61,57.63,57.57,57.6,33600.0,40.8289,40.8431,40.8005,40.8218,33600.0
2010-04-12 11:55:00,57.59,57.69,57.58,57.68,21300.0,40.8147,40.8856,40.8076,40.8785,21300.0
2010-04-12 12:00:00,57.66,57.7,57.65,57.66,14500.0,40.8643,40.8927,40.8572,40.8643,14500.0
2010-04-12 12:05:00,57.66,57.7,57.66,57.68,12100.0,40.8643,40.8927,40.8643,40.8785,12100.0
2010-04-12 12:10:00,57.69,57.7,57.67,57.7,8200.0,40.8856,40.8927,40.8714,40.8927,8200.0
2010-04-12 12:15:00,57.7,57.7,57.65,57.67,13700.0,40.8927,40.8927,40.8572,40.8714,13700.0
2010-04-12 12:20:00,57.68,57.7,57.65,57.67,10100.0,40.8785,40.8927,40.8572,40.8714,10100.0
2010-04-12 12:25:00,57.68,57.69,57.67,57.69,7300.0,40.8785,40.8856,40.8714,40.8856,7300.0
2010-04-12 12:30:00,57.69,57.7,57.68,57.7,11700.0,40.8856,40.8927,40.8785,40.8927,11700.0
2010-04-12 12:35:00,57.7,57.71,57.68,57.69,7700.0,40.8927,40.8998,40.8785,40.8856,7700.0
2010-04-12 12:40:00,57.69,57.74,57.68,57.73,11800.0,40.8856,40.921,40.8785,40.9139,11800.0
2010-04-12 12:45:00,57.72,57.74,57.7,57.71,10500.0,40.9069,40.921,40.8927,40.8998,10500.0
2010-04-12 12:50:00,57.71,57.72,57.67,57.72,21800.0,40.8998,40.9069,40.8714,40.9069,21800.0
2010-04-12 12:55:00,57.72,57.74,57.69,57.7,23900.0,40.9069,40.921,40.8856,40.8927,23900.0
2010-04-12 13:00:00,57.7,57.8,57.7,57.8,16900.0,40.8927,40.9636,40.8927,40.9636,16900.0
2010-04-12 13:05:00,57.8,57.85,57.77,57.82,19500.0,40.9636,40.999,40.9423,40.9777,19500.0
2010-04-12 13:10:00,57.82,57.82,57.78,57.8,9300.0,40.9777,40.9777,40.9494,40.9636,9300.0
2010-04-12 13:15:00,57.81,57.86,57.78,57.86,18900.0,40.9706,41.0061,40.9494,41.0061,18900.0
2010-04-12 13:20:00,57.85,57.85,57.78,57.8,8800.0,40.999,40.999,40.9494,40.9636,8800.0
2010-04-12 13:25:00,57.8,57.85,57.79,57.8,12600.0,40.9636,40.999,40.9565,40.9636,12600.0
2010-04-12 13:30:00,57.8,57.88,57.8,57.87,15900.0,40.9636,41.0203,40.9636,41.0132,15900.0
2010-04-12 13:35:00,57.88,57.95,57.87,57.95,18800.0,41.0203,41.0699,41.0132,41.0699,18800.0
2010-04-12 13:40:00,57.95,57.96,57.9,57.92,12200.0,41.0699,41.0769,41.0344,41.0486,12200.0
2010-04-12 13:45:00,57.92,57.94,57.91,57.92,7700.0,41.0486,41.0628,41.0415,41.0486,7700.0
2010-04-12 13:50:00,57.92,57.95,57.88,57.89,12600.0,41.0486,41.0699,41.0203,41.0273,12600.0
2010-04-12 13:55:00,57.89,57.91,57.85,57.9,11200.0,41.0273,41.0415,40.999,41.0344,11200.0
2010-04-12 14:00:00,57.9,57.92,57.82,57.82,15800.0,41.0344,41.0486,40.9777,40.9777,15800.0
2010-04-12 14:05:00,57.83,57.96,57.83,57.91,17000.0,40.9848,41.0769,40.9848,41.0415,17000.0
2010-04-12 14:10:00,57.92,57.97,57.9,57.93,18100.0,41.0486,41.084,41.0344,41.0557,18100.0
2010-04-12 14:15:00,57.92,58.01,57.91,57.97,19100.0,41.0486,41.1124,41.0415,41.084,19100.0
2010-04-12 14:20:00,57.96,58.03,57.95,58.03,17300.0,41.0769,41.1266,41.0699,41.1266,17300.0
2010-04-12 14:25:00,58.03,58.1,58.02,58.07,13900.0,41.1266,41.1762,41.1195,41.1549,13900.0
2010-04-12 14:30:00,58.05,58.13,58.04,58.1,17500.0,41.1407,41.1974,41.1336,41.1762,17500.0
2010-04-12 14:35:00,58.08,58.09,58.03,58.04,12500.0,41.162,41.1691,41.1266,41.1336,12500.0
2010-04-12 14:40:00,58.03,58.06,57.96,58.01,20200.0,41.1266,41.1478,41.0769,41.1124,20200.0
2010-04-12 14:45:00,58.02,58.03,57.96,58.03,13200.0,41.1195,41.1266,41.0769,41.1266,13200.0
2010-04-12 14:50:00,58.01,58.04,58.0,58.03,30300.0,41.1124,41.1336,41.1053,41.1266,30300.0
2010-04-12 14:55:00,58.02,58.04,58.0,58.02,13700.0,41.1195,41.1336,41.1053,41.1195,13700.0
2010-04-12 15:00:00,58.03,58.03,57.95,57.95,19800.0,41.1266,41.1266,41.0699,41.0699,19800.0
2010-04-12 15:05:00,57.94,58.03,57.94,57.98,36900.0,41.0628,41.1266,41.0628,41.0911,36900.0
2010-04-12 15:10:00,57.99,58.04,57.97,58.04,21600.0,41.0982,41.1336,41.084,41.1336,21600.0
2010-04-12 15:15:00,58.03,58.06,57.95,58.05,43600.0,41.1266,41.1478,41.0699,41.1407,43600.0
2010-04-12 15:20:00,58.06,58.07,57.93,57.95,62600.0,41.1478,41.1549,41.0557,41.0699,62600.0
2010-04-12 15:25:00,57.96,58.05,57.96,58.04,72700.0,41.0769,41.1407,41.0769,41.1336,72700.0
2010-04-12 15:30:00,58.04,58.04,57.91,57.97,92000.0,41.1336,41.1336,41.0415,41.084,92000.0
2010-04-12 15:35:00,57.97,58.14,57.97,58.13,53600.0,41.084,41.2045,41.084,41.1974,53600.0
2010-04-12 15:40:00,58.14,58.18,58.1,58.12,76800.0,41.2045,41.2329,41.1762,41.1903,76800.0
2010-04-12 15:45:00,58.12,58.21,58.06,58.21,150200.0,41.1903,41.2541,41.1478,41.2541,150200.0
2010-04-12 15:50:00,58.21,58.32,58.15,58.32,169100.0,41.2541,41.3321,41.2116,41.3321,169100.0
2010-04-12 15:55:00,58.33,58.41,58.31,58.38,224200.0,41.3392,41.3959,41.325,41.3746,224200.0
2010-04-13 09:30:00,58.37,58.64,58.34,58.59,57900.0,41.3675,41.5589,41.3463,41.5234,57900.0
2010-04-13 09:35:00,58.6,58.67,58.56,58.67,32300.0,41.5305,41.5801,41.5022,41.5801,32300.0
2010-04-13 09:40:00,58.66,58.74,58.62,58.65,40300.0,41.573,41.6297,41.5447,41.566,40300.0
2010-04-13 09:45:00,58.64,58.74,58.57,58.74,41700.0,41.5589,41.6297,41.5093,41.6297,41700.0
2010-04-13 09:50:00,58.73,58.85,58.72,58.74,21400.0,41.6227,41.7077,41.6156,41.6297,21400.0
2010-04-13 09:55:00,58.74,58.78,58.54,58.56,34500.0,41.6297,41.6581,41.488,41.5022,34500.0
2010-04-13 10:00:00,58.55,58.56,58.4,58.47,21900.0,41.4951,41.5022,41.3888,41.4384,21900.0
2010-04-13 10:05:00,58.47,58.56,58.45,58.53,22300.0,41.4384,41.5022,41.4242,41.4809,22300.0
2010-04-13 10:10:00,58.53,58.56,58.47,58.47,49500.0,41.4809,41.5022,41.4384,41.4384,49500.0
2010-04-13 10:15:00,58.47,58.48,58.25,58.25,47200.0,41.4384,41.4455,41.2825,41.2825,47200.0
2010-04-13 10:20:00,58.23,58.24,58.03,58.06,32900.0,41.2683,41.2754,41.1266,41.1478,32900.0
2010-04-13 10:25:00,58.07,58.16,58.04,58.12,25400.0,41.1549,41.2187,41.1336,41.1903,25400.0
2010-04-13 10:30:00,58.12,58.18,58.04,58.04,23800.0,41.1903,41.2329,41.1336,41.1336,23800.0
2010-04-13 10:35:00,58.03,58.05,57.87,58.04,23700.0,41.1266,41.1407,41.0132,41.1336,23700.0
2010-04-13 10:40:00,58.05,58.09,57.97,57.97,19000.0,41.1407,41.1691,41.084,41.084,19000.0
2010-04-13 10:45:00,57.97,58.02,57.91,57.91,18600.0,41.084,41.1195,41.0415,41.0415,18600.0
2010-04-13 10:50:00,57.91,58.0,57.91,58.0,16800.0,41.0415,41.1053,41.0415,41.1053,16800.0
2010-04-13 10:55:00,57.98,58.04,57.98,57.99,13600.0,41.0911,41.1336,41.0911,41.0982,13600.0
2010-04-13 11:00:00,57.98,57.99,57.87,57.91,18900.0,41.0911,41.0982,41.0132,41.0415,18900.0
2010-04-13 11:05:00,57.89,57.97,57.89,57.96,11500.0,41.0273,41.084,41.0273,41.0769,11500.0
2010-04-13 11:10:00,57.95,57.97,57.88,57.89,9600.0,41.0699,41.084,41.0203,41.0273,9600.0
2010-04-13 11:15:00,57.91,57.99,57.9,57.98,8300.0,41.0415,41.0982,41.0344,41.0911,8300.0
2010-04-13 11:20:00,57.98,58.12,57.98,58.0,22100.0,41.0911,41.1903,41.0911,41.1053,22100.0
2010-04-13 11:25:00,58.01,58.09,57.99,58.07,13200.0,41.1124,41.1691,41.0982,41.1549,13200.0
2010-04-13 11:30:00,58.08,58.26,58.07,58.25,29900.0,41.162,41.2896,41.1549,41.2825,29900.0
2010-04-13 11:35:00,58.25,58.26,58.19,58.22,11000.0,41.2825,41.2896,41.24,41.2612,11000.0
2010-04-13 11:40:00,58.22,58.36,58.21,58.36,106300.0,41.2612,41.3604,41.2541,41.3604,106300.0
2010-04-13 11:45:00,58.36,58.43,58.33,58.4,54500.0,41.3604,41.41,41.3392,41.3888,54500.0
2010-04-13 11:50:00,58.4,58.41,58.35,58.37,23400.0,41.3888,41.3959,41.3533,41.3675,23400.0
2010-04-13 11:55:00,58.39,58.52,58.38,58.48,30900.0,41.3817,41.4738,41.3746,41.4455,30900.0
2010-04-13 12:00:00,58.47,58.48,58.44,58.47,29200.0,41.4384,41.4455,41.4171,41.4384,29200.0
2010-04-13 12:05:00,58.48,58.6,58.44,58.57,52800.0,41.4455,41.5305,41.4171,41.5093,52800.0
2010-04-13 12:10:00,58.57,58.61,58.56,58.59,37600.0,41.5093,41.5376,41.5022,41.5234,37600.0
2010-04-13 12:15:00,58.59,58.68,58.58,58.67,46600.0,41.5234,41.5872,41.5163,41.5801,46600.0
2010-04-13 12:20:00,58.66,58.71,58.65,58.66,17300.0,41.573,41.6085,41.566,41.573,17300.0
2010-04-13 12:25:00,58.66,58.68,58.61,58.62,31600.0,41.573,41.5872,41.5376,41.5447,31600.0
2010-04-13 12:30:00,58.64,58.67,58.61,58.64,18700.0,41.5589,41.5801,41.5376,41.5589,18700.0
2010-04-13 12:35:00,58.66,58.67,58.6,58.67,16000.0,41.573,41.5801,41.5305,41.5801,16000.0
2010-04-13 12:40:00,58.65,58.72,58.65,58.71,15000.0,41.566,41.6156,41.566,41.6085,15000.0
2010-04-13 12:45:00,58.71,58.76,58.71,58.73,21200.0,41.6085,41.6439,41.6085,41.6227,21200.0
2010-04-13 12:50:00,58.73,58.74,58.66,58.67,14000.0,41.6227,41.6297,41.573,41.5801,14000.0
2010-04-13 12:55:00,58.67,58.68,58.63,58.65,20700.0,41.5801,41.5872,41.5518,41.566,20700.0
2010-04-13 13:00:00,58.65,58.66,58.6,58.6,29500.0,41.566,41.573,41.5305,41.5305,29500.0
2010-04-13 13:05:00,58.61,58.63,58.57,58.57,9700.0,41.5376,41.5518,41.5093,41.5093,9700.0
2010-04-13 13:10:00,58.58,58.61,58.56,58.59,46100.0,41.5163,41.5376,41.5022,41.5234,46100.0
2010-04-13 13:15:00,58.59,58.61,58.56,58.58,14000.0,41.5234,41.5376,41.5022,41.5163,14000.0
2010-04-13 13:20:00,58.58,58.6,58.52,58.53,19900.0,41.5163,41.5305,41.4738,41.4809,19900.0
2010-04-13 13:25:00,58.52,58.54,58.51,58.52,10700.0,41.4738,41.488,41.4667,41.4738,10700.0
2010-04-13 13:30:00,58.51,58.56,58.51,58.56,17100.0,41.4667,41.5022,41.4667,41.5022,17100.0
2010-04-13 13:35:00,58.56,58.59,58.55,58.57,13900.0,41.5022,41.5234,41.4951,41.5093,13900.0
2010-04-13 13:40:00,58.57,58.64,58.54,58.54,25200.0,41.5093,41.5589,41.488,41.488,25200.0
2010-04-13 13:45:00,58.54,58.61,58.52,58.6,17800.0,41.488,41.5376,41.4738,41.5305,17800.0
2010-04-13 13:50:00,58.59,58.65,58.59,58.62,23400.0,41.5234,41.566,41.5234,41.5447,23400.0
2010-04-13 13:55:00,58.62,58.65,58.6,58.64,28600.0,41.5447,41.566,41.5305,41.5589,28600.0
2010-04-13 14:00:00,58.64,58.77,58.64,58.77,20400.0,41.5589,41.651,41.5589,41.651,20400.0
2010-04-13 14:05:00,58.77,58.85,58.77,58.81,20500.0,41.651,41.7077,41.651,41.6794,20500.0
2010-04-13 14:10:00,58.82,58.94,58.82,58.94,20100.0,41.6864,41.7715,41.6864,41.7715,20100.0
2010-04-13 14:15:00,58.94,59.05,58.92,59.05,42800.0,41.7715,41.8494,41.7573,41.8494,42800.0
2010-04-13 14:20:00,59.04,59.04,58.97,58.98,19000.0,41.8424,41.8424,41.7927,41.7998,19000.0
2010-04-13 14:25:00,58.98,59.0,58.9,58.9,29900.0,41.7998,41.814,41.7431,41.7431,29900.0
2010-04-13 14:30:00,58.9,59.03,58.89,59.01,54600.0,41.7431,41.8353,41.736,41.8211,54600.0
2010-04-13 14:35:00,59.0,59.01,58.94,58.98,19200.0,41.814,41.8211,41.7715,41.7998,19200.0
2010-04-13 14:40:00,58.98,59.01,58.96,58.97,23900.0,41.7998,41.8211,41.7857,41.7927,23900.0
2010-04-13 14:45:00,58.97,59.0,58.97,59.0,12500.0,41.7927,41.814,41.7927,41.814,12500.0
2010-04-13 14:50:00,58.99,59.13,58.99,59.12,34400.0,41.8069,41.9061,41.8069,41.8991,34400.0
2010-04-13 14:55:00,59.12,59.16,59.01,59.05,34600.0,41.8991,41.9274,41.8211,41.8494,34600.0
2010-04-13 15:00:00,59.05,59.06,58.96,59.01,33600.0,41.8494,41.8565,41.7857,41.8211,33600.0
2010-04-13 15:05:00,59.01,59.05,58.96,58.97,23000.0,41.8211,41.8494,41.7857,41.7927,23000.0
2010-04-13 15:10:00,58.97,59.0,58.94,58.94,49000.0,41.7927,41.814,41.7715,41.7715,49000.0
2010-04-13 15:15:00,58.95,59.0,58.93,58.98,98600.0,41.7786,41.814,41.7644,41.7998,98600.0
2010-04-13 15:20:00,58.97,59.1,58.97,59.07,105900.0,41.7927,41.8849,41.7927,41.8636,105900.0
2010-04-13 15:25:00,59.06,59.08,58.97,59.03,66500.0,41.8565,41.8707,41.7927,41.8353,66500.0
2010-04-13 15:30:00,59.02,59.15,59.02,59.15,56500.0,41.8282,41.9203,41.8282,41.9203,56500.0
2010-04-13 15:35:00,59.15,59.21,59.14,59.2,83700.0,41.9203,41.9628,41.9132,41.9558,83700.0
2010-04-13 15:40:00,59.2,59.28,59.2,59.28,82100.0,41.9558,42.0124,41.9558,42.0124,82100.0
2010-04-13 15:45:00,59.27,59.27,59.2,59.2,88200.0,42.0054,42.0054,41.9558,41.9558,88200.0
2010-04-13 15:50:00,59.2,59.23,59.18,59.2,116500.0,41.9558,41.977,41.9416,41.9558,116500.0
2010-04-13 15:55:00,59.19,59.23,59.12,59.2,189500.0,41.9487,41.977,41.8991,41.9558,189500.0
2010-04-14 09:30:00,59.7,59.96,59.43,59.81,132400.0,42.3101,42.4944,42.1188,42.3881,132400.0
2010-04-14 09:35:00,59.81,60.3,59.81,60.17,112900.0,42.3881,42.7353,42.3881,42.6432,112900.0
2010-04-14 09:40:00,60.22,60.47,60.21,60.44,85400.0,42.6786,42.8558,42.6715,42.8346,85400.0
2010-04-14 09:45:00,60.46,60.61,60.39,60.5,66100.0,42.8487,42.955,42.7991,42.8771,66100.0
2010-04-14 09:50:00,60.49,60.58,60.3,60.31,82900.0,42.87,42.9338,42.7353,42.7424,82900.0
2010-04-14 09:55:00,60.3,60.31,59.98,59.99,80100.0,42.7353,42.7424,42.5085,42.5156,80100.0
2010-04-14 10:00:00,59.99,59.99,59.78,59.82,65700.0,42.5156,42.5156,42.3668,42.3952,65700.0
2010-04-14 10:05:00,59.83,59.93,59.77,59.92,48000.0,42.4022,42.4731,42.3597,42.466,48000.0
2010-04-14 10:10:00,59.93,59.94,59.58,59.6,48800.0,42.4731,42.4802,42.2251,42.2392,48800.0
2010-04-14 10:15:00,59.61,59.72,59.58,59.69,28100.0,42.2463,42.3243,42.2251,42.303,28100.0
2010-04-14 10:20:00,59.69,59.74,59.64,59.68,31800.0,42.303,42.3385,42.2676,42.2959,31800.0
2010-04-14 10:25:00,59.67,60.0,59.67,59.91,64900.0,42.2888,42.5227,42.2888,42.4589,64900.0
2010-04-14 10:30:00,59.93,60.04,59.78,59.84,39900.0,42.4731,42.5511,42.3668,42.4093,39900.0
2010-04-14 10:35:00,59.85,59.94,59.85,59.92,54100.0,42.4164,42.4802,42.4164,42.466,54100.0
2010-04-14 10:40:00,59.93,59.96,59.8,59.84,31500.0,42.4731,42.4944,42.381,42.4093,31500.0
2010-04-14 10:45:00,59.84,59.91,59.8,59.88,22700.0,42.4093,42.4589,42.381,42.4377,22700.0
2010-04-14 10:50:00,59.89,59.89,59.72,59.73,22500.0,42.4448,42.4448,42.3243,42.3314,22500.0
2010-04-14 10:55:00,59.73,59.76,59.66,59.72,22200.0,42.3314,42.3526,42.2818,42.3243,22200.0
2010-04-14 11:00:00,59.7,59.79,59.69,59.69,14000.0,42.3101,42.3739,42.303,42.303,14000.0
2010-04-14 11:05:00,59.67,59.69,59.6,59.63,19600.0,42.2888,42.303,42.2392,42.2605,19600.0
2010-04-14 11:10:00,59.64,59.66,59.61,59.63,13700.0,42.2676,42.2818,42.2463,42.2605,13700.0
2010-04-14 11:15:00,59.62,59.66,59.58,59.66,38800.0,42.2534,42.2818,42.2251,42.2818,38800.0
2010-04-14 11:20:00,59.66,59.67,59.54,59.54,29500.0,42.2818,42.2888,42.1967,42.1967,29500.0
2010-04-14 11:25:00,59.53,59.63,59.53,59.6,34500.0,42.1896,42.2605,42.1896,42.2392,34500.0
2010-04-14 11:30:00,59.6,59.6,59.54,59.56,21500.0,42.2392,42.2392,42.1967,42.2109,21500.0
2010-04-14 11:35:00,59.56,59.6,59.55,59.57,12500.0,42.2109,42.2392,42.2038,42.218,12500.0
2010-04-14 11:40:00,59.58,59.6,59.52,59.54,13400.0,42.2251,42.2392,42.1825,42.1967,13400.0
2010-04-14 11:45:00,59.53,59.59,59.52,59.56,26900.0,42.1896,42.2321,42.1825,42.2109,26900.0
2010-04-14 11:50:00,59.54,59.55,59.48,59.48,21700.0,42.1967,42.2038,42.1542,42.1542,21700.0
2010-04-14 11:55:00,59.48,59.6,59.43,59.45,28800.0,42.1542,42.2392,42.1188,42.1329,28800.0
2010-04-14 12:00:00,59.44,59.44,59.41,59.44,15700.0,42.1258,42.1258,42.1046,42.1258,15700.0
2010-04-14 12:05:00,59.43,59.47,59.43,59.45,9200.0,42.1188,42.1471,42.1188,42.1329,9200.0
2010-04-14 12:10:00,59.47,59.55,59.46,59.54,14100.0,42.1471,42.2038,42.14,42.1967,14100.0
2010-04-14 12:15:00,59.55,59.56,59.49,59.5,18200.0,42.2038,42.2109,42.1613,42.1684,18200.0
2010-04-14 12:20:00,59.49,59.58,59.49,59.55,16300.0,42.1613,42.2251,42.1613,42.2038,16300.0
2010-04-14 12:25:00,59.54,59.61,59.53,59.6,28100.0,42.1967,42.2463,42.1896,42.2392,28100.0
2010-04-14 12:30:00,59.6,59.64,59.58,59.59,44700.0,42.2392,42.2676,42.2251,42.2321,44700.0
2010-04-14 12:35:00,59.58,59.62,59.56,59.58,25700.0,42.2251,42.2534,42.2109,42.2251,25700.0
2010-04-14 12:40:00,59.55,59.57,59.47,59.47,22100.0,42.2038,42.218,42.1471,42.1471,22100.0
2010-04-14 12:45:00,59.47,59.48,59.43,59.45,15500.0,42.1471,42.1542,42.1188,42.1329,15500.0
2010-04-14 12:50:00,59.46,59.5,59.42,59.49,29900.0,42.14,42.1684,42.1117,42.1613,29900.0
2010-04-14 12:55:00,59.47,59.53,59.47,59.52,26900.0,42.1471,42.1896,42.1471,42.1825,26900.0
2010-04-14 13:00:00,59.52,59.54,59.46,59.49,18900.0,42.1825,42.1967,42.14,42.1613,18900.0
2010-04-14 13:05:00,59.49,59.62,59.49,59.62,45200.0,42.1613,42.2534,42.1613,42.2534,45200.0
2010-04-14 13:10:00,59.61,59.66,59.58,59.66,20800.0,42.2463,42.2818,42.2251,42.2818,20800.0
2010-04-14 13:15:00,59.66,59.69,59.62,59.63,48200.0,42.2818,42.303,42.2534,42.2605,48200.0
2010-04-14 13:20:00,59.63,59.74,59.62,59.74,119600.0,42.2605,42.3385,42.2534,42.3385,119600.0
2010-04-14 13:25:00,59.73,59.8,59.71,59.76,39000.0,42.3314,42.381,42.3172,42.3526,39000.0
2010-04-14 13:30:00,59.76,59.8,59.71,59.72,31100.0,42.3526,42.381,42.3172,42.3243,31100.0
2010-04-14 13:35:00,59.71,59.71,59.63,59.7,36600.0,42.3172,42.3172,42.2605,42.3101,36600.0
2010-04-14 13:40:00,59.69,59.72,59.64,59.69,27300.0,42.303,42.3243,42.2676,42.303,27300.0
2010-04-14 13:45:00,59.7,59.75,59.68,59.75,22800.0,42.3101,42.3455,42.2959,42.3455,22800.0
2010-04-14 13:50:00,59.75,59.79,59.71,59.71,25500.0,42.3455,42.3739,42.3172,42.3172,25500.0
2010-04-14 13:55:00,59.7,59.7,59.61,59.66,24300.0,42.3101,42.3101,42.2463,42.2818,24300.0
2010-04-14 14:00:00,59.67,59.73,59.65,59.65,33900.0,42.2888,42.3314,42.2747,42.2747,33900.0
2010-04-14 14:05:00,59.66,59.67,59.65,59.65,17200.0,42.2818,42.2888,42.2747,42.2747,17200.0
2010-04-14 14:10:00,59.65,59.7,59.64,59.7,21000.0,42.2747,42.3101,42.2676,42.3101,21000.0
2010-04-14 14:15:00,59.7,59.7,59.6,59.65,27900.0,42.3101,42.3101,42.2392,42.2747,27900.0
2010-04-14 14:20:00,59.65,59.7,59.65,59.69,24100.0,42.2747,42.3101,42.2747,42.303,24100.0
2010-04-14 14:25:00,59.69,59.78,59.65,59.76,34700.0,42.303,42.3668,42.2747,42.3526,34700.0
2010-04-14 14:30:00,59.76,59.9,59.75,59.9,41400.0,42.3526,42.4518,42.3455,42.4518,41400.0
2010-04-14 14:35:00,59.9,59.96,59.86,59.9,40600.0,42.4518,42.4944,42.4235,42.4518,40600.0
2010-04-14 14:40:00,59.9,60.0,59.9,59.98,27800.0,42.4518,42.5227,42.4518,42.5085,27800.0
2010-04-14 14:45:00,59.98,60.04,59.92,60.0,33600.0,42.5085,42.5511,42.466,42.5227,33600.0
2010-04-14 14:50:00,60.0,60.03,59.96,60.02,16600.0,42.5227,42.544,42.4944,42.5369,16600.0
2010-04-14 14:55:00,60.02,60.07,60.0,60.03,31200.0,42.5369,42.5723,42.5227,42.544,31200.0
2010-04-14 15:00:00,60.04,60.07,60.0,60.03,36000.0,42.5511,42.5723,42.5227,42.544,36000.0
2010-04-14 15:05:00,60.01,60.09,60.0,60.04,37700.0,42.5298,42.5865,42.5227,42.5511,37700.0
2010-04-14 15:10:00,60.04,60.13,60.04,60.07,36600.0,42.5511,42.6149,42.5511,42.5723,36600.0
2010-04-14 15:15:00,60.06,60.15,60.06,60.06,41100.0,42.5652,42.629,42.5652,42.5652,41100.0
2010-04-14 15:20:00,60.06,60.1,60.0,60.06,45100.0,42.5652,42.5936,42.5227,42.5652,45100.0
2010-04-14 15:25:00,60.07,60.15,60.06,60.14,62200.0,42.5723,42.629,42.5652,42.6219,62200.0
2010-04-14 15:30:00,60.14,60.15,60.09,60.1,82200.0,42.6219,42.629,42.5865,42.5936,82200.0
2010-04-14 15:35:00,60.11,60.19,60.1,60.17,62900.0,42.6007,42.6574,42.5936,42.6432,62900.0
2010-04-14 15:40:00,60.18,60.23,60.12,60.22,111800.0,42.6503,42.6857,42.6078,42.6786,111800.0
2010-04-14 15:45:00,60.21,60.22,60.1,60.14,96600.0,42.6715,42.6786,42.5936,42.6219,96600.0
2010-04-14 15:50:00,60.13,60.19,60.12,60.13,135900.0,42.6149,42.6574,42.6078,42.6149,135900.0
2010-04-14 15:55:00,60.13,60.15,60.12,60.14,117000.0,42.6149,42.629,42.6078,42.6219,117000.0
2010-04-15 09:30:00,60.01,60.18,59.94,60.04,42800.0,42.5298,42.6503,42.4802,42.5511,42800.0
2010-04-15 09:35:00,60.05,60.12,59.77,59.83,58600.0,42.5582,42.6078,42.3597,42.4022,58600.0
2010-04-15 09:40:00,59.84,60.3,59.83,60.28,70700.0,42.4093,42.7353,42.4022,42.7212,70700.0
2010-04-15 09:45:00,60.25,60.29,60.05,60.08,57600.0,42.6999,42.7282,42.5582,42.5794,57600.0
2010-04-15 09:50:00,60.05,60.31,60.05,60.19,33900.0,42.5582,42.7424,42.5582,42.6574,33900.0
2010-04-15 09:55:00,60.17,60.23,60.12,60.2,25900.0,42.6432,42.6857,42.6078,42.6645,25900.0
2010-04-15 10:00:00,60.21,60.29,60.2,60.28,33700.0,42.6715,42.7282,42.6645,42.7212,33700.0
2010-04-15 10:05:00,60.28,60.35,60.28,60.32,22200.0,42.7212,42.7708,42.7212,42.7495,22200.0
2010-04-15 10:10:00,60.32,60.4,60.28,60.39,19200.0,42.7495,42.8062,42.7212,42.7991,19200.0
2010-04-15 10:15:00,60.4,60.56,60.39,60.55,59200.0,42.8062,42.9196,42.7991,42.9125,59200.0
2010-04-15 10:20:00,60.56,60.69,60.53,60.54,64400.0,42.9196,43.0117,42.8983,42.9054,64400.0
2010-04-15 10:25:00,60.53,60.56,60.36,60.5,34700.0,42.8983,42.9196,42.7779,42.8771,34700.0
2010-04-15 10:30:00,60.5,60.73,60.5,60.71,31700.0,42.8771,43.0401,42.8771,43.0259,31700.0
2010-04-15 10:35:00,60.71,60.77,60.52,60.55,28700.0,43.0259,43.0684,42.8913,42.9125,28700.0
2010-04-15 10:40:00,60.56,60.73,60.5,60.71,25400.0,42.9196,43.0401,42.8771,43.0259,25400.0
2010-04-15 10:45:00,60.68,60.73,60.63,60.73,29900.0,43.0046,43.0401,42.9692,43.0401,29900.0
2010-04-15 10:50:00,60.72,60.76,60.63,60.65,14000.0,43.033,43.0613,42.9692,42.9834,14000.0
2010-04-15 10:55:00,60.62,60.75,60.62,60.72,28700.0,42.9621,43.0543,42.9621,43.033,28700.0
2010-04-15 11:00:00,60.7,60.7,60.56,60.57,25400.0,43.0188,43.0188,42.9196,42.9267,25400.0
2010-04-15 11:05:00,60.57,60.59,60.47,60.52,25400.0,42.9267,42.9409,42.8558,42.8913,25400.0
2010-04-15 11:10:00,60.51,60.56,60.47,60.5,19500.0,42.8842,42.9196,42.8558,42.8771,19500.0
2010-04-15 11:15:00,60.5,60.51,60.28,60.33,49300.0,42.8771,42.8842,42.7212,42.7566,49300.0
2010-04-15 11:20:00,60.31,60.34,60.24,60.28,19800.0,42.7424,42.7637,42.6928,42.7212,19800.0
2010-04-15 11:25:00,60.27,60.29,60.22,60.27,32300.0,42.7141,42.7282,42.6786,42.7141,32300.0
2010-04-15 11:30:00,60.27,60.3,60.23,60.28,12700.0,42.7141,42.7353,42.6857,42.7212,12700.0
2010-04-15 11:35:00,60.26,60.28,60.22,60.25,16400.0,42.707,42.7212,42.6786,42.6999,16400.0
2010-04-15 11:40:00,60.24,60.26,60.22,60.24,25000.0,42.6928,42.707,42.6786,42.6928,25000.0
2010-04-15 11:45:00,60.23,60.27,60.15,60.18,27200.0,42.6857,42.7141,42.629,42.6503,27200.0
2010-04-15 11:50:00,60.18,60.29,60.15,60.29,18500.0,42.6503,42.7282,42.629,42.7282,18500.0
2010-04-15 11:55:00,60.27,60.32,60.24,60.28,23800.0,42.7141,42.7495,42.6928,42.7212,23800.0
2010-04-15 12:00:00,60.28,60.28,60.2,60.2,13600.0,42.7212,42.7212,42.6645,42.6645,13600.0
2010-04-15 12:05:00,60.21,60.22,60.1,60.22,17900.0,42.6715,42.6786,42.5936,42.6786,17900.0
2010-04-15 12:10:00,60.21,60.35,60.1,60.35,17500.0,42.6715,42.7708,42.5936,42.7708,17500.0
2010-04-15 12:15:00,60.35,60.36,60.24,60.26,23400.0,42.7708,42.7779,42.6928,42.707,23400.0
2010-04-15 12:20:00,60.24,60.3,60.15,60.15,20000.0,42.6928,42.7353,42.629,42.629,20000.0
2010-04-15 12:25:00,60.15,60.15,60.07,60.12,21700.0,42.629,42.629,42.5723,42.6078,21700.0
2010-04-15 12:30:00,60.11,60.15,60.07,60.13,11600.0,42.6007,42.629,42.5723,42.6149,11600.0
2010-04-15 12:35:00,60.13,60.19,60.09,60.19,10300.0,42.6149,42.6574,42.5865,42.6574,10300.0
2010-04-15 12:40:00,60.17,60.18,60.06,60.09,14400.0,42.6432,42.6503,42.5652,42.5865,14400.0
2010-04-15 12:45:00,60.1,60.21,60.1,60.21,13000.0,42.5936,42.6715,42.5936,42.6715,13000.0
2010-04-15 12:50:00,60.19,60.21,60.16,60.18,6900.0,42.6574,42.6715,42.6361,42.6503,6900.0
2010-04-15 12:55:00,60.2,60.3,60.2,60.3,9000.0,42.6645,42.7353,42.6645,42.7353,9000.0
2010-04-15 13:00:00,60.3,60.33,60.27,60.28,10200.0,42.7353,42.7566,42.7141,42.7212,10200.0
2010-04-15 13:05:00,60.28,60.3,60.24,60.29,8900.0,42.7212,42.7353,42.6928,42.7282,8900.0
2010-04-15 13:10:00,60.29,60.34,60.28,60.32,9900.0,42.7282,42.7637,42.7212,42.7495,9900.0
2010-04-15 13:15:00,60.34,60.37,60.32,60.35,10700.0,42.7637,42.7849,42.7495,42.7708,10700.0
2010-04-15 13:20:00,60.34,60.38,60.28,60.29,9900.0,42.7637,42.792,42.7212,42.7282,9900.0
2010-04-15 13:25:00,60.3,60.39,60.3,60.38,14800.0,42.7353,42.7991,42.7353,42.792,14800.0
2010-04-15 13:30:00,60.39,60.43,60.38,60.39,18800.0,42.7991,42.8275,42.792,42.7991,18800.0
2010-04-15 13:35:00,60.4,60.49,60.4,60.48,14600.0,42.8062,42.87,42.8062,42.8629,14600.0
2010-04-15 13:40:00,60.48,60.49,60.45,60.48,5300.0,42.8629,42.87,42.8416,42.8629,5300.0
2010-04-15 13:45:00,60.49,60.49,60.43,60.46,8500.0,42.87,42.87,42.8275,42.8487,8500.0
2010-04-15 13:50:00,60.47,60.47,60.39,60.4,18000.0,42.8558,42.8558,42.7991,42.8062,18000.0
2010-04-15 13:55:00,60.4,60.41,60.35,60.4,28900.0,42.8062,42.8133,42.7708,42.8062,28900.0
2010-04-15 14:00:00,60.4,60.43,60.36,60.4,29600.0,42.8062,42.8275,42.7779,42.8062,29600.0
2010-04-15 14:05:00,60.4,60.43,60.38,60.4,30300.0,42.8062,42.8275,42.792,42.8062,30300.0
2010-04-15 14:10:00,60.4,60.41,60.36,60.41,16900.0,42.8062,42.8133,42.7779,42.8133,16900.0
2010-04-15 14:15:00,60.41,60.44,60.38,60.4,11100.0,42.8133,42.8346,42.792,42.8062,11100.0
2010-04-15 14:20:00,60.41,60.48,60.41,60.44,14700.0,42.8133,42.8629,42.8133,42.8346,14700.0
2010-04-15 14:25:00,60.45,60.45,60.4,60.41,25800.0,42.8416,42.8416,42.8062,42.8133,25800.0
2010-04-15 14:30:00,60.41,60.41,60.34,60.41,25100.0,42.8133,42.8133,42.7637,42.8133,25100.0
2010-04-15 14:35:00,60.41,60.45,60.36,60.45,30100.0,42.8133,42.8416,42.7779,42.8416,30100.0
2010-04-15 14:40:00,60.43,60.51,60.43,60.49,74700.0,42.8275,42.8842,42.8275,42.87,74700.0
2010-04-15 14:45:00,60.49,60.53,60.46,60.49,70600.0,42.87,42.8983,42.8487,42.87,70600.0
2010-04-15 14:50:00,60.49,60.54,60.47,60.47,56800.0,42.87,42.9054,42.8558,42.8558,56800.0
2010-04-15 14:55:00,60.47,60.56,60.45,60.49,73900.0,42.8558,42.9196,42.8416,42.87,73900.0
2010-04-15 15:00:00,60.49,60.5,60.41,60.43,35000.0,42.87,42.8771,42.8133,42.8275,35000.0
2010-04-15 15:05:00,60.44,60.5,60.44,60.49,20200.0,42.8346,42.8771,42.8346,42.87,20200.0
2010-04-15 15:10:00,60.48,60.56,60.47,60.48,40900.0,42.8629,42.9196,42.8558,42.8629,40900.0
2010-04-15 15:15:00,60.48,60.55,60.46,60.54,34500.0,42.8629,42.9125,42.8487,42.9054,34500.0
2010-04-15 15:20:00,60.54,60.56,60.52,60.56,37800.0,42.9054,42.9196,42.8913,42.9196,37800.0
2010-04-15 15:25:00,60.56,60.59,60.51,60.52,38700.0,42.9196,42.9409,42.8842,42.8913,38700.0
2010-04-15 15:30:00,60.52,60.58,60.5,60.52,55400.0,42.8913,42.9338,42.8771,42.8913,55400.0
2010-04-15 15:35:00,60.51,60.56,60.48,60.55,68000.0,42.8842,42.9196,42.8629,42.9125,68000.0
2010-04-15 15:40:00,60.55,60.66,60.53,60.62,71600.0,42.9125,42.9905,42.8983,42.9621,71600.0
2010-04-15 15:45:00,60.61,60.69,60.56,60.63,88200.0,42.955,43.0117,42.9196,42.9692,88200.0
2010-04-15 15:50:00,60.63,60.66,60.57,60.58,82200.0,42.9692,42.9905,42.9267,42.9338,82200.0
2010-04-15 15:55:00,60.58,60.6,60.51,60.6,98800.0,42.9338,42.9479,42.8842,42.9479,98800.0
2010-04-16 09:30:00,60.39,60.48,60.33,60.33,210600.0,42.7991,42.8629,42.7566,42.7566,210600.0
2010-04-16 09:35:00,60.35,60.56,60.3,60.56,22200.0,42.7708,42.9196,42.7353,42.9196,22200.0
2010-04-16 09:40:00,60.56,60.59,60.28,60.28,22900.0,42.9196,42.9409,42.7212,42.7212,22900.0
2010-04-16 09:45:00,60.3,60.4,60.23,60.26,22100.0,42.7353,42.8062,42.6857,42.707,22100.0
2010-04-16 09:50:00,60.26,60.29,59.96,60.03,37800.0,42.707,42.7282,42.4944,42.544,37800.0
2010-04-16 09:55:00,59.96,60.02,59.8,59.87,39900.0,42.4944,42.5369,42.381,42.4306,39900.0
2010-04-16 10:00:00,59.86,60.08,59.8,60.07,35000.0,42.4235,42.5794,42.381,42.5723,35000.0
2010-04-16 10:05:00,60.07,60.17,60.02,60.02,41400.0,42.5723,42.6432,42.5369,42.5369,41400.0
2010-04-16 10:10:00,60.06,60.24,60.05,60.21,24800.0,42.5652,42.6928,42.5582,42.6715,24800.0
2010-04-16 10:15:00,60.19,60.38,60.17,60.35,37300.0,42.6574,42.792,42.6432,42.7708,37300.0
2010-04-16 10:20:00,60.38,60.45,60.2,60.2,18300.0,42.792,42.8416,42.6645,42.6645,18300.0
2010-04-16 10:25:00,60.2,60.31,60.19,60.22,15500.0,42.6645,42.7424,42.6574,42.6786,15500.0
2010-04-16 10:30:00,60.22,60.34,60.21,60.23,14400.0,42.6786,42.7637,42.6715,42.6857,14400.0
2010-04-16 10:35:00,60.22,60.24,59.84,59.92,79700.0,42.6786,42.6928,42.4093,42.466,79700.0
2010-04-16 10:40:00,59.9,60.05,59.82,59.92,23600.0,42.4518,42.5582,42.3952,42.466,23600.0
2010-04-16 10:45:00,59.91,59.99,59.62,59.62,36900.0,42.4589,42.5156,42.2534,42.2534,36900.0
2010-04-16 10:50:00,59.62,59.63,59.21,59.26,80400.0,42.2534,42.2605,41.9628,41.9983,80400.0
2010-04-16 10:55:00,59.28,59.46,59.26,59.37,41700.0,42.0124,42.14,41.9983,42.0762,41700.0
2010-04-16 11:00:00,59.37,59.42,59.27,59.28,61700.0,42.0762,42.1117,42.0054,42.0124,61700.0
2010-04-16 11:05:00,59.29,59.46,59.21,59.22,53200.0,42.0195,42.14,41.9628,41.9699,53200.0
2010-04-16 11:10:00,59.22,59.23,59.06,59.09,39100.0,41.9699,41.977,41.8565,41.8778,39100.0
2010-04-16 11:15:00,59.08,59.08,58.6,58.6,74300.0,41.8707,41.8707,41.5305,41.5305,74300.0
2010-04-16 11:20:00,58.6,59.09,58.57,59.08,35100.0,41.5305,41.8778,41.5093,41.8707,35100.0
2010-04-16 11:25:00,59.08,59.25,59.02,59.09,72500.0,41.8707,41.9912,41.8282,41.8778,72500.0
2010-04-16 11:30:00,59.07,59.08,58.96,58.99,44600.0,41.8636,41.8707,41.7857,41.8069,44600.0
2010-04-16 11:35:00,58.99,59.12,58.99,59.09,27300.0,41.8069,41.8991,41.8069,41.8778,27300.0
2010-04-16 11:40:00,59.09,59.18,59.09,59.1,39300.0,41.8778,41.9416,41.8778,41.8849,39300.0
2010-04-16 11:45:00,59.11,59.11,58.89,58.91,55800.0,41.892,41.892,41.736,41.7502,55800.0
2010-04-16 11:50:00,58.92,59.05,58.83,59.05,43600.0,41.7573,41.8494,41.6935,41.8494,43600.0
2010-04-16 11:55:00,59.06,59.09,58.83,58.91,40100.0,41.8565,41.8778,41.6935,41.7502,40100.0
2010-04-16 12:00:00,58.91,59.01,58.79,59.01,28300.0,41.7502,41.8211,41.6652,41.8211,28300.0
2010-04-16 12:05:00,59.0,59.12,58.95,59.12,20000.0,41.814,41.8991,41.7786,41.8991,20000.0
2010-04-16 12:10:00,59.12,59.17,58.99,58.99,11200.0,41.8991,41.9345,41.8069,41.8069,11200.0
2010-04-16 12:15:00,58.99,59.07,58.98,59.02,16300.0,41.8069,41.8636,41.7998,41.8282,16300.0
2010-04-16 12:20:00,59.02,59.17,59.01,59.1,11300.0,41.8282,41.9345,41.8211,41.8849,11300.0
2010-04-16 12:25:00,59.12,59.17,59.01,59.13,18400.0,41.8991,41.9345,41.8211,41.9061,18400.0
2010-04-16 12:30:00,59.12,59.15,58.96,59.06,27700.0,41.8991,41.9203,41.7857,41.8565,27700.0
2010-04-16 12:35:00,59.05,59.1,58.9,58.95,20600.0,41.8494,41.8849,41.7431,41.7786,20600.0
2010-04-16 12:40:00,58.94,59.13,58.92,59.12,11400.0,41.7715,41.9061,41.7573,41.8991,11400.0
2010-04-16 12:45:00,59.14,59.21,59.1,59.11,14600.0,41.9132,41.9628,41.8849,41.892,14600.0
2010-04-16 12:50:00,59.09,59.23,59.05,59.19,14900.0,41.8778,41.977,41.8494,41.9487,14900.0
2010-04-16 12:55:00,59.19,59.37,59.16,59.27,23300.0,41.9487,42.0762,41.9274,42.0054,23300.0
2010-04-16 13:00:00,59.27,59.42,59.26,59.33,15400.0,42.0054,42.1117,41.9983,42.0479,15400.0
2010-04-16 13:05:00,59.32,59.38,59.3,59.37,12000.0,42.0408,42.0833,42.0266,42.0762,12000.0
2010-04-16 13:10:00,59.37,59.46,59.34,59.4,19000.0,42.0762,42.14,42.055,42.0975,19000.0
2010-04-16 13:15:00,59.41,59.44,59.33,59.39,16900.0,42.1046,42.1258,42.0479,42.0904,16900.0
2010-04-16 13:20:00,59.38,59.42,59.34,59.36,10200.0,42.0833,42.1117,42.055,42.0691,10200.0
2010-04-16 13:25:00,59.38,59.44,59.3,59.3,16600.0,42.0833,42.1258,42.0266,42.0266,16600.0
2010-04-16 13:30:00,59.3,59.33,59.28,59.3,7200.0,42.0266,42.0479,42.0124,42.0266,7200.0
2010-04-16 13:35:00,59.28,59.34,59.26,59.3,9400.0,42.0124,42.055,41.9983,42.0266,9400.0
2010-04-16 13:40:00,59.3,59.33,59.25,59.29,11200.0,42.0266,42.0479,41.9912,42.0195,11200.0
2010-04-16 13:45:00,59.29,59.3,59.14,59.19,10500.0,42.0195,42.0266,41.9132,41.9487,10500.0
2010-04-16 13:50:00,59.2,59.29,59.18,59.25,15700.0,41.9558,42.0195,41.9416,41.9912,15700.0
2010-04-16 13:55:00,59.24,59.31,59.24,59.31,9800.0,41.9841,42.0337,41.9841,42.0337,9800.0
2010-04-16 14:00:00,59.32,59.4,59.28,59.4,15700.0,42.0408,42.0975,42.0124,42.0975,15700.0
2010-04-16 14:05:00,59.4,59.59,59.4,59.59,18900.0,42.0975,42.2321,42.0975,42.2321,18900.0
2010-04-16 14:10:00,59.58,59.66,59.55,59.58,10800.0,42.2251,42.2818,42.2038,42.2251,10800.0
2010-04-16 14:15:00,59.6,59.7,59.6,59.67,15400.0,42.2392,42.3101,42.2392,42.2888,15400.0
2010-04-16 14:20:00,59.67,59.73,59.63,59.66,14400.0,42.2888,42.3314,42.2605,42.2818,14400.0
2010-04-16 14:25:00,59.67,59.67,59.59,59.63,9200.0,42.2888,42.2888,42.2321,42.2605,9200.0
2010-04-16 14:30:00,59.65,59.65,59.59,59.62,7800.0,42.2747,42.2747,42.2321,42.2534,7800.0
2010-04-16 14:35:00,59.63,59.65,59.45,59.46,21000.0,42.2605,42.2747,42.1329,42.14,21000.0
2010-04-16 14:40:00,59.45,59.61,59.43,59.61,22300.0,42.1329,42.2463,42.1188,42.2463,22300.0
2010-04-16 14:45:00,59.59,59.59,59.5,59.53,13200.0,42.2321,42.2321,42.1684,42.1896,13200.0
2010-04-16 14:50:00,59.54,59.54,59.5,59.54,11000.0,42.1967,42.1967,42.1684,42.1967,11000.0
2010-04-16 14:55:00,59.52,59.52,59.39,59.42,10500.0,42.1825,42.1825,42.0904,42.1117,10500.0
2010-04-16 15:00:00,59.43,59.52,59.41,59.51,38700.0,42.1188,42.1825,42.1046,42.1755,38700.0
2010-04-16 15:05:00,59.52,59.56,59.43,59.47,36600.0,42.1825,42.2109,42.1188,42.1471,36600.0
2010-04-16 15:10:00,59.48,59.49,59.39,59.39,31400.0,42.1542,42.1613,42.0904,42.0904,31400.0
2010-04-16 15:15:00,59.39,59.43,59.34,59.39,22800.0,42.0904,42.1188,42.055,42.0904,22800.0
2010-04-16 15:20:00,59.38,59.45,59.34,59.41,16400.0,42.0833,42.1329,42.055,42.1046,16400.0
2010-04-16 15:25:00,59.41,59.44,59.35,59.39,14400.0,42.1046,42.1258,42.0621,42.0904,14400.0
2010-04-16 15:30:00,59.39,59.49,59.33,59.43,32200.0,42.0904,42.1613,42.0479,42.1188,32200.0
2010-04-16 15:35:00,59.43,59.55,59.37,59.51,62800.0,42.1188,42.2038,42.0762,42.1755,62800.0
2010-04-16 15:40:00,59.51,59.52,59.39,59.51,35900.0,42.1755,42.1825,42.0904,42.1755,35900.0
2010-04-16 15:45:00,59.52,59.68,59.45,59.48,114800.0,42.1825,42.2959,42.1329,42.1542,114800.0
2010-04-16 15:50:00,59.48,59.56,59.46,59.53,94100.0,42.1542,42.2109,42.14,42.1896,94100.0
2010-04-16 15:55:00,59.53,59.59,59.48,59.51,257300.0,42.1896,42.2321,42.1542,42.1755,257300.0
2010-04-19 09:30:00,59.31,59.42,59.24,59.42,32400.0,42.0337,42.1117,41.9841,42.1117,32400.0
2010-04-19 09:35:00,59.41,59.49,59.21,59.21,18000.0,42.1046,42.1613,41.9628,41.9628,18000.0
2010-04-19 09:40:00,59.23,59.24,59.0,59.09,19300.0,41.977,41.9841,41.814,41.8778,19300.0
2010-04-19 09:45:00,59.09,59.12,58.96,59.0,36000.0,41.8778,41.8991,41.7857,41.814,36000.0
2010-04-19 09:50:00,59.0,59.35,59.0,59.32,30000.0,41.814,42.0621,41.814,42.0408,30000.0
2010-04-19 09:55:00,59.31,59.42,59.17,59.18,15500.0,42.0337,42.1117,41.9345,41.9416,15500.0
2010-04-19 10:00:00,59.18,59.43,59.18,59.26,16400.0,41.9416,42.1188,41.9416,41.9983,16400.0
2010-04-19 10:05:00,59.23,59.35,59.21,59.35,18600.0,41.977,42.0621,41.9628,42.0621,18600.0
2010-04-19 10:10:00,59.35,59.38,59.3,59.34,24500.0,42.0621,42.0833,42.0266,42.055,24500.0
2010-04-19 10:15:00,59.34,59.53,59.33,59.35,14600.0,42.055,42.1896,42.0479,42.0621,14600.0
2010-04-19 10:20:00,59.35,59.35,59.23,59.29,11100.0,42.0621,42.0621,41.977,42.0195,11100.0
2010-04-19 10:25:00,59.32,59.34,59.23,59.24,11400.0,42.0408,42.055,41.977,41.9841,11400.0
2010-04-19 10:30:00,59.24,59.3,59.2,59.24,10700.0,41.9841,42.0266,41.9558,41.9841,10700.0
2010-04-19 10:35:00,59.23,59.23,59.08,59.1,22800.0,41.977,41.977,41.8707,41.8849,22800.0
2010-04-19 10:40:00,59.13,59.29,59.12,59.27,11700.0,41.9061,42.0195,41.8991,42.0054,11700.0
2010-04-19 10:45:00,59.26,59.28,59.1,59.1,12800.0,41.9983,42.0124,41.8849,41.8849,12800.0
2010-04-19 10:50:00,59.1,59.1,58.88,58.95,64500.0,41.8849,41.8849,41.729,41.7786,64500.0
2010-04-19 10:55:00,58.96,59.05,58.93,59.01,21100.0,41.7857,41.8494,41.7644,41.8211,21100.0
2010-04-19 11:00:00,59.03,59.09,58.95,58.95,11600.0,41.8353,41.8778,41.7786,41.7786,11600.0
2010-04-19 11:05:00,58.94,59.03,58.87,58.9,16700.0,41.7715,41.8353,41.7219,41.7431,16700.0
2010-04-19 11:10:00,58.87,58.9,58.76,58.79,18200.0,41.7219,41.7431,41.6439,41.6652,18200.0
2010-04-19 11:15:00,58.77,58.91,58.76,58.82,13700.0,41.651,41.7502,41.6439,41.6864,13700.0
2010-04-19 11:20:00,58.82,58.83,58.77,58.83,12700.0,41.6864,41.6935,41.651,41.6935,12700.0
2010-04-19 11:25:00,58.81,58.81,58.72,58.79,14600.0,41.6794,41.6794,41.6156,41.6652,14600.0
2010-04-19 11:30:00,58.78,58.86,58.78,58.85,8000.0,41.6581,41.7148,41.6581,41.7077,8000.0
2010-04-19 11:35:00,58.88,58.94,58.84,58.84,8300.0,41.729,41.7715,41.7006,41.7006,8300.0
2010-04-19 11:40:00,58.86,58.91,58.85,58.85,10300.0,41.7148,41.7502,41.7077,41.7077,10300.0
2010-04-19 11:45:00,58.84,58.85,58.75,58.79,6400.0,41.7006,41.7077,41.6368,41.6652,6400.0
2010-04-19 11:50:00,58.76,58.8,58.64,58.77,24700.0,41.6439,41.6723,41.5589,41.651,24700.0
2010-04-19 11:55:00,58.77,58.79,58.67,58.73,19600.0,41.651,41.6652,41.5801,41.6227,19600.0
2010-04-19 12:00:00,58.75,58.81,58.74,58.75,7900.0,41.6368,41.6794,41.6297,41.6368,7900.0
2010-04-19 12:05:00,58.75,58.91,58.74,58.75,19900.0,41.6368,41.7502,41.6297,41.6368,19900.0
2010-04-19 12:10:00,58.74,58.8,58.69,58.76,29300.0,41.6297,41.6723,41.5943,41.6439,29300.0
2010-04-19 12:15:00,58.75,58.89,58.75,58.89,10000.0,41.6368,41.736,41.6368,41.736,10000.0
2010-04-19 12:20:00,58.91,58.94,58.84,58.85,14500.0,41.7502,41.7715,41.7006,41.7077,14500.0
2010-04-19 12:25:00,58.86,58.92,58.81,58.84,15100.0,41.7148,41.7573,41.6794,41.7006,15100.0
2010-04-19 12:30:00,58.86,58.88,58.79,58.83,9700.0,41.7148,41.729,41.6652,41.6935,9700.0
2010-04-19 12:35:00,58.81,58.87,58.79,58.86,8700.0,41.6794,41.7219,41.6652,41.7148,8700.0
2010-04-19 12:40:00,58.87,58.91,58.86,58.91,16500.0,41.7219,41.7502,41.7148,41.7502,16500.0
2010-04-19 12:45:00,58.9,58.96,58.88,58.88,18000.0,41.7431,41.7857,41.729,41.729,18000.0
2010-04-19 12:50:00,58.89,58.91,58.86,58.88,8400.0,41.736,41.7502,41.7148,41.729,8400.0
2010-04-19 12:55:00,58.88,58.89,58.85,58.85,6600.0,41.729,41.736,41.7077,41.7077,6600.0
2010-04-19 13:00:00,58.85,58.87,58.78,58.78,6600.0,41.7077,41.7219,41.6581,41.6581,6600.0
2010-04-19 13:05:00,58.78,58.84,58.76,58.82,17500.0,41.6581,41.7006,41.6439,41.6864,17500.0
2010-04-19 13:10:00,58.82,58.85,58.81,58.84,4900.0,41.6864,41.7077,41.6794,41.7006,4900.0
2010-04-19 13:15:00,58.83,58.83,58.76,58.8,6600.0,41.6935,41.6935,41.6439,41.6723,6600.0
2010-04-19 13:20:00,58.8,58.93,58.8,58.93,21200.0,41.6723,41.7644,41.6723,41.7644,21200.0
2010-04-19 13:25:00,58.92,58.96,58.84,58.86,25800.0,41.7573,41.7857,41.7006,41.7148,25800.0
2010-04-19 13:30:00,58.86,58.9,58.83,58.84,10000.0,41.7148,41.7431,41.6935,41.7006,10000.0
2010-04-19 13:35:00,58.85,58.9,58.83,58.84,7500.0,41.7077,41.7431,41.6935,41.7006,7500.0
2010-04-19 13:40:00,58.82,58.9,58.82,58.88,9000.0,41.6864,41.7431,41.6864,41.729,9000.0
2010-04-19 13:45:00,58.88,58.9,58.87,58.89,14100.0,41.729,41.7431,41.7219,41.736,14100.0
2010-04-19 13:50:00,58.9,58.92,58.84,58.92,21800.0,41.7431,41.7573,41.7006,41.7573,21800.0
2010-04-19 13:55:00,58.92,58.93,58.86,58.89,17200.0,41.7573,41.7644,41.7148,41.736,17200.0
2010-04-19 14:00:00,58.87,58.91,58.84,58.88,15100.0,41.7219,41.7502,41.7006,41.729,15100.0
2010-04-19 14:05:00,58.89,58.94,58.88,58.9,8500.0,41.736,41.7715,41.729,41.7431,8500.0
2010-04-19 14:10:00,58.91,58.98,58.89,58.96,15700.0,41.7502,41.7998,41.736,41.7857,15700.0
2010-04-19 14:15:00,58.95,59.06,58.95,58.99,12500.0,41.7786,41.8565,41.7786,41.8069,12500.0
2010-04-19 14:20:00,58.99,59.02,58.94,58.96,12700.0,41.8069,41.8282,41.7715,41.7857,12700.0
2010-04-19 14:25:00,58.98,59.05,58.97,59.0,13600.0,41.7998,41.8494,41.7927,41.814,13600.0
2010-04-19 14:30:00,59.01,59.12,59.01,59.12,19800.0,41.8211,41.8991,41.8211,41.8991,19800.0
2010-04-19 14:35:00,59.11,59.12,59.03,59.05,14900.0,41.892,41.8991,41.8353,41.8494,14900.0
2010-04-19 14:40:00,59.04,59.09,59.02,59.06,14800.0,41.8424,41.8778,41.8282,41.8565,14800.0
2010-04-19 14:45:00,59.06,59.06,58.94,58.96,17100.0,41.8565,41.8565,41.7715,41.7857,17100.0
2010-04-19 14:50:00,58.96,59.03,58.96,59.03,16200.0,41.7857,41.8353,41.7857,41.8353,16200.0
2010-04-19 14:55:00,59.03,59.2,59.0,59.17,32200.0,41.8353,41.9558,41.814,41.9345,32200.0
2010-04-19 15:00:00,59.18,59.31,59.17,59.18,14600.0,41.9416,42.0337,41.9345,41.9416,14600.0
2010-04-19 15:05:00,59.18,59.23,59.15,59.17,17500.0,41.9416,41.977,41.9203,41.9345,17500.0
2010-04-19 15:10:00,59.17,59.3,59.16,59.28,27100.0,41.9345,42.0266,41.9274,42.0124,27100.0
2010-04-19 15:15:00,59.28,59.33,59.18,59.18,20300.0,42.0124,42.0479,41.9416,41.9416,20300.0
2010-04-19 15:20:00,59.19,59.27,59.19,59.22,20200.0,41.9487,42.0054,41.9487,41.9699,20200.0
2010-04-19 15:25:00,59.22,59.29,59.2,59.24,13700.0,41.9699,42.0195,41.9558,41.9841,13700.0
2010-04-19 15:30:00,59.24,59.29,59.2,59.23,25800.0,41.9841,42.0195,41.9558,41.977,25800.0
2010-04-19 15:35:00,59.22,59.25,59.18,59.2,54600.0,41.9699,41.9912,41.9416,41.9558,54600.0
2010-04-19 15:40:00,59.2,59.21,59.13,59.18,34600.0,41.9558,41.9628,41.9061,41.9416,34600.0
2010-04-19 15:45:00,59.18,59.31,59.17,59.27,55300.0,41.9416,42.0337,41.9345,42.0054,55300.0
2010-04-19 15:50:00,59.27,59.37,59.25,59.35,55500.0,42.0054,42.0762,41.9912,42.0621,55500.0
2010-04-19 15:55:00,59.36,59.43,59.34,59.36,87800.0,42.0691,42.1188,42.055,42.0691,87800.0
2010-04-20 09:30:00,59.9,60.15,59.85,60.03,66400.0,42.4518,42.629,42.4164,42.544,66400.0
2010-04-20 09:35:00,60.06,60.42,60.03,60.39,51300.0,42.5652,42.8204,42.544,42.7991,51300.0
2010-04-20 09:40:00,60.39,60.49,60.32,60.45,22900.0,42.7991,42.87,42.7495,42.8416,22900.0
2010-04-20 09:45:00,60.49,60.55,60.2,60.29,46400.0,42.87,42.9125,42.6645,42.7282,46400.0
2010-04-20 09:50:00,60.29,60.35,60.19,60.22,22200.0,42.7282,42.7708,42.6574,42.6786,22200.0
2010-04-20 09:55:00,60.2,60.34,60.19,60.21,14800.0,42.6645,42.7637,42.6574,42.6715,14800.0
2010-04-20 10:00:00,60.19,60.27,60.08,60.11,15500.0,42.6574,42.7141,42.5794,42.6007,15500.0
2010-04-20 10:05:00,60.13,60.13,59.95,59.96,21900.0,42.6149,42.6149,42.4873,42.4944,21900.0
2010-04-20 10:10:00,59.96,60.1,59.96,60.05,22700.0,42.4944,42.5936,42.4944,42.5582,22700.0
2010-04-20 10:15:00,60.01,60.02,59.9,59.93,25200.0,42.5298,42.5369,42.4518,42.4731,25200.0
2010-04-20 10:20:00,59.94,60.08,59.89,60.08,41200.0,42.4802,42.5794,42.4448,42.5794,41200.0
2010-04-20 10:25:00,60.09,60.14,59.89,59.95,41300.0,42.5865,42.6219,42.4448,42.4873,41300.0
2010-04-20 10:30:00,59.96,59.98,59.82,59.82,62300.0,42.4944,42.5085,42.3952,42.3952,62300.0
2010-04-20 10:35:00,59.82,59.82,59.64,59.74,13700.0,42.3952,42.3952,42.2676,42.3385,13700.0
2010-04-20 10:40:00,59.74,59.94,59.74,59.9,10500.0,42.3385,42.4802,42.3385,42.4518,10500.0
2010-04-20 10:45:00,59.89,60.04,59.88,60.03,20700.0,42.4448,42.5511,42.4377,42.544,20700.0
2010-04-20 10:50:00,60.0,60.01,59.94,59.94,23000.0,42.5227,42.5298,42.4802,42.4802,23000.0
2010-04-20 10:55:00,59.94,60.05,59.93,60.02,17900.0,42.4802,42.5582,42.4731,42.5369,17900.0
2010-04-20 11:00:00,60.04,60.22,60.04,60.17,12100.0,42.5511,42.6786,42.5511,42.6432,12100.0
2010-04-20 11:05:00,60.18,60.27,60.17,60.17,21600.0,42.6503,42.7141,42.6432,42.6432,21600.0
2010-04-20 11:10:00,60.17,60.17,60.09,60.1,19500.0,42.6432,42.6432,42.5865,42.5936,19500.0
2010-04-20 11:15:00,60.09,60.1,59.98,59.98,7500.0,42.5865,42.5936,42.5085,42.5085,7500.0
2010-04-20 11:20:00,59.98,59.99,59.93,59.94,33200.0,42.5085,42.5156,42.4731,42.4802,33200.0
2010-04-20 11:25:00,59.94,60.01,59.92,60.01,14700.0,42.4802,42.5298,42.466,42.5298,14700.0
2010-04-20 11:30:00,60.01,60.07,60.01,60.05,11300.0,42.5298,42.5723,42.5298,42.5582,11300.0
2010-04-20 11:35:00,60.04,60.07,60.01,60.03,9100.0,42.5511,42.5723,42.5298,42.544,9100.0
2010-04-20 11:40:00,60.03,60.04,59.98,60.03,9500.0,42.544,42.5511,42.5085,42.544,9500.0
2010-04-20 11:45:00,60.04,60.06,60.01,60.06,11200.0,42.5511,42.5652,42.5298,42.5652,11200.0
2010-04-20 11:50:00,60.05,60.16,60.02,60.15,27900.0,42.5582,42.6361,42.5369,42.629,27900.0
2010-04-20 11:55:00,60.15,60.17,60.05,60.07,34500.0,42.629,42.6432,42.5582,42.5723,34500.0
2010-04-20 12:00:00,60.07,60.1,60.02,60.08,18500.0,42.5723,42.5936,42.5369,42.5794,18500.0
2010-04-20 12:05:00,60.07,60.28,60.07,60.28,12400.0,42.5723,42.7212,42.5723,42.7212,12400.0
2010-04-20 12:10:00,60.28,60.35,60.24,60.24,23400.0,42.7212,42.7708,42.6928,42.6928,23400.0
2010-04-20 12:15:00,60.23,60.31,60.23,60.28,13200.0,42.6857,42.7424,42.6857,42.7212,13200.0
2010-04-20 12:20:00,60.27,60.29,60.23,60.27,8300.0,42.7141,42.7282,42.6857,42.7141,8300.0
2010-04-20 12:25:00,60.28,60.29,60.2,60.21,15700.0,42.7212,42.7282,42.6645,42.6715,15700.0
2010-04-20 12:30:00,60.21,60.22,60.17,60.17,11500.0,42.6715,42.6786,42.6432,42.6432,11500.0
2010-04-20 12:35:00,60.17,60.19,60.15,60.16,14600.0,42.6432,42.6574,42.629,42.6361,14600.0
2010-04-20 12:40:00,60.17,60.23,60.17,60.23,24200.0,42.6432,42.6857,42.6432,42.6857,24200.0
2010-04-20 12:45:00,60.22,60.23,60.19,60.19,9000.0,42.6786,42.6857,42.6574,42.6574,9000.0
2010-04-20 12:50:00,60.19,60.23,60.18,60.23,9200.0,42.6574,42.6857,42.6503,42.6857,9200.0
2010-04-20 12:55:00,60.21,60.23,60.18,60.23,6200.0,42.6715,42.6857,42.6503,42.6857,6200.0
2010-04-20 13:00:00,60.25,60.31,60.24,60.25,8100.0,42.6999,42.7424,42.6928,42.6999,8100.0
2010-04-20 13:05:00,60.25,60.26,60.17,60.17,11600.0,42.6999,42.707,42.6432,42.6432,11600.0
2010-04-20 13:10:00,60.17,60.23,60.15,60.2,12100.0,42.6432,42.6857,42.629,42.6645,12100.0
2010-04-20 13:15:00,60.19,60.22,60.17,60.18,5000.0,42.6574,42.6786,42.6432,42.6503,5000.0
2010-04-20 13:20:00,60.18,60.23,60.16,60.23,10900.0,42.6503,42.6857,42.6361,42.6857,10900.0
2010-04-20 13:25:00,60.22,60.25,60.18,60.18,14600.0,42.6786,42.6999,42.6503,42.6503,14600.0
2010-04-20 13:30:00,60.18,60.2,60.17,60.17,9600.0,42.6503,42.6645,42.6432,42.6432,9600.0
2010-04-20 13:35:00,60.18,60.19,60.17,60.19,6300.0,42.6503,42.6574,42.6432,42.6574,6300.0
2010-04-20 13:40:00,60.18,60.2,60.15,60.18,10500.0,42.6503,42.6645,42.629,42.6503,10500.0
2010-04-20 13:45:00,60.18,60.19,60.15,60.15,13100.0,42.6503,42.6574,42.629,42.629,13100.0
2010-04-20 13:50:00,60.15,60.18,60.14,60.15,13700.0,42.629,42.6503,42.6219,42.629,13700.0
2010-04-20 13:55:00,60.15,60.17,60.11,60.16,18400.0,42.629,42.6432,42.6007,42.6361,18400.0
2010-04-20 14:00:00,60.16,60.18,60.13,60.16,17000.0,42.6361,42.6503,42.6149,42.6361,17000.0
2010-04-20 14:05:00,60.15,60.15,60.02,60.08,23100.0,42.629,42.629,42.5369,42.5794,23100.0
2010-04-20 14:10:00,60.08,60.14,60.06,60.12,21500.0,42.5794,42.6219,42.5652,42.6078,21500.0
2010-04-20 14:15:00,60.13,60.15,60.08,60.12,15500.0,42.6149,42.629,42.5794,42.6078,15500.0
2010-04-20 14:20:00,60.12,60.14,60.07,60.09,8900.0,42.6078,42.6219,42.5723,42.5865,8900.0
2010-04-20 14:25:00,60.08,60.09,60.04,60.04,7500.0,42.5794,42.5865,42.5511,42.5511,7500.0
2010-04-20 14:30:00,60.05,60.06,60.02,60.06,12600.0,42.5582,42.5652,42.5369,42.5652,12600.0
2010-04-20 14:35:00,60.06,60.14,60.05,60.1,17100.0,42.5652,42.6219,42.5582,42.5936,17100.0
2010-04-20 14:40:00,60.1,60.15,60.1,60.11,11600.0,42.5936,42.629,42.5936,42.6007,11600.0
2010-04-20 14:45:00,60.1,60.16,60.1,60.16,11300.0,42.5936,42.6361,42.5936,42.6361,11300.0
2010-04-20 14:50:00,60.16,60.16,60.1,60.1,15200.0,42.6361,42.6361,42.5936,42.5936,15200.0
2010-04-20 14:55:00,60.1,60.17,60.1,60.14,13400.0,42.5936,42.6432,42.5936,42.6219,13400.0
2010-04-20 15:00:00,60.13,60.19,60.13,60.17,19700.0,42.6149,42.6574,42.6149,42.6432,19700.0
2010-04-20 15:05:00,60.18,60.19,60.13,60.18,17200.0,42.6503,42.6574,42.6149,42.6503,17200.0
2010-04-20 15:10:00,60.19,60.19,60.13,60.18,17500.0,42.6574,42.6574,42.6149,42.6503,17500.0
2010-04-20 15:15:00,60.18,60.19,60.12,60.12,10700.0,42.6503,42.6574,42.6078,42.6078,10700.0
2010-04-20 15:20:00,60.14,60.14,60.08,60.08,16900.0,42.6219,42.6219,42.5794,42.5794,16900.0
2010-04-20 15:25:00,60.09,60.14,60.08,60.08,24500.0,42.5865,42.6219,42.5794,42.5794,24500.0
2010-04-20 15:30:00,60.08,60.13,60.08,60.12,17400.0,42.5794,42.6149,42.5794,42.6078,17400.0
2010-04-20 15:35:00,60.13,60.15,60.09,60.11,43000.0,42.6149,42.629,42.5865,42.6007,43000.0
2010-04-20 15:40:00,60.11,60.19,60.08,60.17,43900.0,42.6007,42.6574,42.5794,42.6432,43900.0
2010-04-20 15:45:00,60.17,60.17,60.08,60.1,57000.0,42.6432,42.6432,42.5794,42.5936,57000.0
2010-04-20 15:50:00,60.11,60.17,60.1,60.15,60700.0,42.6007,42.6432,42.5936,42.629,60700.0
2010-04-20 15:55:00,60.15,60.19,60.13,60.19,53500.0,42.629,42.6574,42.6149,42.6574,53500.0
2010-04-21 09:30:00,60.2,60.2,60.05,60.07,30000.0,42.6645,42.6645,42.5582,42.5723,30000.0
2010-04-21 09:35:00,60.11,60.17,60.03,60.08,18600.0,42.6007,42.6432,42.544,42.5794,18600.0
2010-04-21 09:40:00,60.08,60.3,60.08,60.29,35900.0,42.5794,42.7353,42.5794,42.7282,35900.0
2010-04-21 09:45:00,60.31,60.31,60.15,60.17,27800.0,42.7424,42.7424,42.629,42.6432,27800.0
2010-04-21 09:50:00,60.17,60.31,60.14,60.2,19400.0,42.6432,42.7424,42.6219,42.6645,19400.0
2010-04-21 09:55:00,60.2,60.3,60.2,60.28,9800.0,42.6645,42.7353,42.6645,42.7212,9800.0
2010-04-21 10:00:00,60.29,60.31,60.13,60.25,24600.0,42.7282,42.7424,42.6149,42.6999,24600.0
2010-04-21 10:05:00,60.23,60.28,60.17,60.23,15300.0,42.6857,42.7212,42.6432,42.6857,15300.0
2010-04-21 10:10:00,60.21,60.21,60.12,60.17,29100.0,42.6715,42.6715,42.6078,42.6432,29100.0
2010-04-21 10:15:00,60.17,60.17,60.02,60.04,39800.0,42.6432,42.6432,42.5369,42.5511,39800.0
2010-04-21 10:20:00,60.04,60.21,60.02,60.2,14900.0,42.5511,42.6715,42.5369,42.6645,14900.0
2010-04-21 10:25:00,60.2,60.21,60.08,60.13,10900.0,42.6645,42.6715,42.5794,42.6149,10900.0
2010-04-21 10:30:00,60.11,60.2,60.0,60.11,23900.0,42.6007,42.6645,42.5227,42.6007,23900.0
2010-04-21 10:35:00,60.13,60.16,60.05,60.05,14900.0,42.6149,42.6361,42.5582,42.5582,14900.0
2010-04-21 10:40:00,60.06,60.26,60.06,60.17,19600.0,42.5652,42.707,42.5652,42.6432,19600.0
2010-04-21 10:45:00,60.19,60.28,60.16,60.16,17100.0,42.6574,42.7212,42.6361,42.6361,17100.0
2010-04-21 10:50:00,60.16,60.18,60.1,60.15,19600.0,42.6361,42.6503,42.5936,42.629,19600.0
2010-04-21 10:55:00,60.16,60.2,60.06,60.14,17400.0,42.6361,42.6645,42.5652,42.6219,17400.0
2010-04-21 11:00:00,60.12,60.33,60.12,60.31,26700.0,42.6078,42.7566,42.6078,42.7424,26700.0
2010-04-21 11:05:00,60.31,60.31,60.09,60.12,15000.0,42.7424,42.7424,42.5865,42.6078,15000.0
2010-04-21 11:10:00,60.1,60.14,60.08,60.08,9000.0,42.5936,42.6219,42.5794,42.5794,9000.0
2010-04-21 11:15:00,60.07,60.16,60.05,60.16,18700.0,42.5723,42.6361,42.5582,42.6361,18700.0
2010-04-21 11:20:00,60.18,60.19,60.06,60.07,15900.0,42.6503,42.6574,42.5652,42.5723,15900.0
2010-04-21 11:25:00,60.05,60.09,59.93,60.0,37400.0,42.5582,42.5865,42.4731,42.5227,37400.0
2010-04-21 11:30:00,59.99,59.99,59.8,59.87,31100.0,42.5156,42.5156,42.381,42.4306,31100.0
2010-04-21 11:35:00,59.88,59.92,59.82,59.85,28300.0,42.4377,42.466,42.3952,42.4164,28300.0
2010-04-21 11:40:00,59.85,59.86,59.69,59.72,50800.0,42.4164,42.4235,42.303,42.3243,50800.0
2010-04-21 11:45:00,59.72,59.73,59.69,59.69,25600.0,42.3243,42.3314,42.303,42.303,25600.0
2010-04-21 11:50:00,59.7,59.75,59.68,59.71,28100.0,42.3101,42.3455,42.2959,42.3172,28100.0
2010-04-21 11:55:00,59.71,59.89,59.71,59.86,13000.0,42.3172,42.4448,42.3172,42.4235,13000.0
2010-04-21 12:00:00,59.85,59.91,59.85,59.9,30400.0,42.4164,42.4589,42.4164,42.4518,30400.0
2010-04-21 12:05:00,59.9,59.92,59.82,59.88,41300.0,42.4518,42.466,42.3952,42.4377,41300.0
2010-04-21 12:10:00,59.9,59.93,59.87,59.9,17700.0,42.4518,42.4731,42.4306,42.4518,17700.0
2010-04-21 12:15:00,59.9,60.0,59.9,59.97,27100.0,42.4518,42.5227,42.4518,42.5015,27100.0
2010-04-21 12:20:00,59.97,60.0,59.96,59.98,16600.0,42.5015,42.5227,42.4944,42.5085,16600.0
2010-04-21 12:25:00,59.99,60.02,59.96,60.0,33800.0,42.5156,42.5369,42.4944,42.5227,33800.0
2010-04-21 12:30:00,60.0,60.07,59.97,60.0,38300.0,42.5227,42.5723,42.5015,42.5227,38300.0
2010-04-21 12:35:00,60.0,60.16,60.0,60.11,20600.0,42.5227,42.6361,42.5227,42.6007,20600.0
2010-04-21 12:40:00,60.11,60.13,60.02,60.09,23200.0,42.6007,42.6149,42.5369,42.5865,23200.0
2010-04-21 12:45:00,60.09,60.11,60.01,60.1,13800.0,42.5865,42.6007,42.5298,42.5936,13800.0
2010-04-21 12:50:00,60.11,60.19,60.09,60.19,11600.0,42.6007,42.6574,42.5865,42.6574,11600.0
2010-04-21 12:55:00,60.18,60.24,60.17,60.19,11500.0,42.6503,42.6928,42.6432,42.6574,11500.0
2010-04-21 13:00:00,60.18,60.18,60.05,60.12,12700.0,42.6503,42.6503,42.5582,42.6078,12700.0
2010-04-21 13:05:00,60.13,60.17,60.13,60.14,5400.0,42.6149,42.6432,42.6149,42.6219,5400.0
2010-04-21 13:10:00,60.13,60.13,60.03,60.07,13800.0,42.6149,42.6149,42.544,42.5723,13800.0
2010-04-21 13:15:00,60.06,60.08,59.99,60.06,9400.0,42.5652,42.5794,42.5156,42.5652,9400.0
2010-04-21 13:20:00,60.09,60.13,60.05,60.05,12000.0,42.5865,42.6149,42.5582,42.5582,12000.0
2010-04-21 13:25:00,60.04,60.08,60.03,60.04,11000.0,42.5511,42.5794,42.544,42.5511,11000.0
2010-04-21 13:30:00,60.04,60.08,60.02,60.06,24300.0,42.5511,42.5794,42.5369,42.5652,24300.0
2010-04-21 13:35:00,60.05,60.1,60.03,60.06,16400.0,42.5582,42.5936,42.544,42.5652,16400.0
2010-04-21 13:40:00,60.08,60.12,60.06,60.12,12500.0,42.5794,42.6078,42.5652,42.6078,12500.0
2010-04-21 13:45:00,60.12,60.17,60.1,60.12,23600.0,42.6078,42.6432,42.5936,42.6078,23600.0
2010-04-21 13:50:00,60.12,60.16,60.1,60.14,7200.0,42.6078,42.6361,42.5936,42.6219,7200.0
2010-04-21 13:55:00,60.15,60.29,60.15,60.27,23700.0,42.629,42.7282,42.629,42.7141,23700.0
2010-04-21 14:00:00,60.26,60.27,60.16,60.18,24300.0,42.707,42.7141,42.6361,42.6503,24300.0
2010-04-21 14:05:00,60.18,60.2,60.1,60.12,19500.0,42.6503,42.6645,42.5936,42.6078,19500.0
2010-04-21 14:10:00,60.12,60.13,60.05,60.09,16000.0,42.6078,42.6149,42.5582,42.5865,16000.0
2010-04-21 14:15:00,60.08,60.08,59.92,59.98,18400.0,42.5794,42.5794,42.466,42.5085,18400.0
2010-04-21 14:20:00,59.99,60.07,59.92,60.03,23000.0,42.5156,42.5723,42.466,42.544,23000.0
2010-04-21 14:25:00,60.04,60.07,59.94,59.98,22500.0,42.5511,42.5723,42.4802,42.5085,22500.0
2010-04-21 14:30:00,59.99,60.03,59.94,60.0,30300.0,42.5156,42.544,42.4802,42.5227,30300.0
2010-04-21 14:35:00,60.0,60.0,59.83,59.86,30500.0,42.5227,42.5227,42.4022,42.4235,30500.0
2010-04-21 14:40:00,59.89,59.95,59.87,59.95,13200.0,42.4448,42.4873,42.4306,42.4873,13200.0
2010-04-21 14:45:00,59.93,59.95,59.86,59.93,22300.0,42.4731,42.4873,42.4235,42.4731,22300.0
2010-04-21 14:50:00,59.93,59.93,59.86,59.9,19500.0,42.4731,42.4731,42.4235,42.4518,19500.0
2010-04-21 14:55:00,59.91,59.95,59.9,59.93,35100.0,42.4589,42.4873,42.4518,42.4731,35100.0
2010-04-21 15:00:00,59.93,60.04,59.92,60.02,63700.0,42.4731,42.5511,42.466,42.5369,63700.0
2010-04-21 15:05:00,60.03,60.1,60.0,60.06,26000.0,42.544,42.5936,42.5227,42.5652,26000.0
2010-04-21 15:10:00,60.07,60.13,60.06,60.13,40000.0,42.5723,42.6149,42.5652,42.6149,40000.0
2010-04-21 15:15:00,60.13,60.23,60.12,60.15,45000.0,42.6149,42.6857,42.6078,42.629,45000.0
2010-04-21 15:20:00,60.15,60.18,60.0,60.03,59300.0,42.629,42.6503,42.5227,42.544,59300.0
2010-04-21 15:25:00,60.03,60.16,60.02,60.13,54900.0,42.544,42.6361,42.5369,42.6149,54900.0
2010-04-21 15:30:00,60.13,60.19,60.13,60.14,55000.0,42.6149,42.6574,42.6149,42.6219,55000.0
2010-04-21 15:35:00,60.15,60.19,60.11,60.13,25200.0,42.629,42.6574,42.6007,42.6149,25200.0
2010-04-21 15:40:00,60.13,60.21,60.13,60.2,47000.0,42.6149,42.6715,42.6149,42.6645,47000.0
2010-04-21 15:45:00,60.21,60.26,60.18,60.24,89200.0,42.6715,42.707,42.6503,42.6928,89200.0
2010-04-21 15:50:00,60.24,60.25,60.16,60.17,77500.0,42.6928,42.6999,42.6361,42.6432,77500.0
2010-04-21 15:55:00,60.17,60.19,60.15,60.17,101500.0,42.6432,42.6574,42.629,42.6432,101500.0
2010-04-22 09:30:00,59.7,59.89,59.48,59.49,29500.0,42.3101,42.4448,42.1542,42.1613,29500.0
2010-04-22 09:35:00,59.49,59.53,59.32,59.37,76900.0,42.1613,42.1896,42.0408,42.0762,76900.0
2010-04-22 09:40:00,59.35,59.35,59.06,59.09,38600.0,42.0621,42.0621,41.8565,41.8778,38600.0
2010-04-22 09:45:00,59.06,59.12,58.96,59.09,26700.0,41.8565,41.8991,41.7857,41.8778,26700.0
2010-04-22 09:50:00,59.1,59.53,59.09,59.46,29400.0,41.8849,42.1896,41.8778,42.14,29400.0
2010-04-22 09:55:00,59.47,59.72,59.47,59.69,29300.0,42.1471,42.3243,42.1471,42.303,29300.0
2010-04-22 10:00:00,59.64,59.74,59.49,59.69,36600.0,42.2676,42.3385,42.1613,42.303,36600.0
2010-04-22 10:05:00,59.71,59.96,59.71,59.95,34600.0,42.3172,42.4944,42.3172,42.4873,34600.0
2010-04-22 10:10:00,59.93,60.06,59.92,59.97,46100.0,42.4731,42.5652,42.466,42.5015,46100.0
2010-04-22 10:15:00,59.98,60.07,59.96,60.01,31700.0,42.5085,42.5723,42.4944,42.5298,31700.0
2010-04-22 10:20:00,60.01,60.02,59.86,60.0,27000.0,42.5298,42.5369,42.4235,42.5227,27000.0
2010-04-22 10:25:00,60.03,60.22,60.01,60.1,42600.0,42.544,42.6786,42.5298,42.5936,42600.0
2010-04-22 10:30:00,60.11,60.28,59.89,60.27,61000.0,42.6007,42.7212,42.4448,42.7141,61000.0
2010-04-22 10:35:00,60.27,60.33,60.15,60.24,29900.0,42.7141,42.7566,42.629,42.6928,29900.0
2010-04-22 10:40:00,60.24,60.34,60.17,60.32,40100.0,42.6928,42.7637,42.6432,42.7495,40100.0
2010-04-22 10:45:00,60.34,60.44,60.28,60.35,45900.0,42.7637,42.8346,42.7212,42.7708,45900.0
2010-04-22 10:50:00,60.34,60.37,60.13,60.13,23500.0,42.7637,42.7849,42.6149,42.6149,23500.0
2010-04-22 10:55:00,60.13,60.29,60.13,60.23,25500.0,42.6149,42.7282,42.6149,42.6857,25500.0
2010-04-22 11:00:00,60.21,60.32,60.12,60.3,27300.0,42.6715,42.7495,42.6078,42.7353,27300.0
2010-04-22 11:05:00,60.3,60.49,60.29,60.44,45000.0,42.7353,42.87,42.7282,42.8346,45000.0
2010-04-22 11:10:00,60.45,60.46,60.29,60.33,17300.0,42.8416,42.8487,42.7282,42.7566,17300.0
2010-04-22 11:15:00,60.3,60.3,60.05,60.09,22500.0,42.7353,42.7353,42.5582,42.5865,22500.0
2010-04-22 11:20:00,60.09,60.12,59.99,60.03,8500.0,42.5865,42.6078,42.5156,42.544,8500.0
2010-04-22 11:25:00,60.03,60.03,59.93,59.93,7200.0,42.544,42.544,42.4731,42.4731,7200.0
2010-04-22 11:30:00,59.95,60.0,59.85,59.9,27200.0,42.4873,42.5227,42.4164,42.4518,27200.0
2010-04-22 11:35:00,59.93,59.95,59.78,59.8,18500.0,42.4731,42.4873,42.3668,42.381,18500.0
2010-04-22 11:40:00,59.79,59.88,59.75,59.76,9400.0,42.3739,42.4377,42.3455,42.3526,9400.0
2010-04-22 11:45:00,59.76,59.79,59.59,59.6,11600.0,42.3526,42.3739,42.2321,42.2392,11600.0
2010-04-22 11:50:00,59.61,59.74,59.55,59.6,25800.0,42.2463,42.3385,42.2038,42.2392,25800.0
2010-04-22 11:55:00,59.61,59.78,59.59,59.71,10300.0,42.2463,42.3668,42.2321,42.3172,10300.0
2010-04-22 12:00:00,59.71,59.82,59.65,59.82,12600.0,42.3172,42.3952,42.2747,42.3952,12600.0
2010-04-22 12:05:00,59.83,59.99,59.83,59.96,9000.0,42.4022,42.5156,42.4022,42.4944,9000.0
2010-04-22 12:10:00,59.94,59.94,59.88,59.88,6200.0,42.4802,42.4802,42.4377,42.4377,6200.0
2010-04-22 12:15:00,59.88,59.88,59.81,59.84,8000.0,42.4377,42.4377,42.3881,42.4093,8000.0
2010-04-22 12:20:00,59.85,59.92,59.78,59.92,10000.0,42.4164,42.466,42.3668,42.466,10000.0
2010-04-22 12:25:00,59.92,59.93,59.89,59.91,7800.0,42.466,42.4731,42.4448,42.4589,7800.0
2010-04-22 12:30:00,59.92,59.93,59.84,59.87,5300.0,42.466,42.4731,42.4093,42.4306,5300.0
2010-04-22 12:35:00,59.89,59.94,59.88,59.88,13800.0,42.4448,42.4802,42.4377,42.4377,13800.0
2010-04-22 12:40:00,59.87,59.89,59.8,59.8,11200.0,42.4306,42.4448,42.381,42.381,11200.0
2010-04-22 12:45:00,59.8,59.89,59.8,59.82,8500.0,42.381,42.4448,42.381,42.3952,8500.0
2010-04-22 12:50:00,59.83,59.91,59.79,59.9,7100.0,42.4022,42.4589,42.3739,42.4518,7100.0
2010-04-22 12:55:00,59.89,59.89,59.79,59.83,10600.0,42.4448,42.4448,42.3739,42.4022,10600.0
2010-04-22 13:00:00,59.81,59.97,59.79,59.92,13800.0,42.3881,42.5015,42.3739,42.466,13800.0
2010-04-22 13:05:00,59.9,60.06,59.9,60.03,33900.0,42.4518,42.5652,42.4518,42.544,33900.0
2010-04-22 13:10:00,60.03,60.1,60.01,60.05,27600.0,42.544,42.5936,42.5298,42.5582,27600.0
2010-04-22 13:15:00,60.06,60.12,59.94,59.97,32100.0,42.5652,42.6078,42.4802,42.5015,32100.0
2010-04-22 13:20:00,59.97,60.02,59.91,59.95,17300.0,42.5015,42.5369,42.4589,42.4873,17300.0
2010-04-22 13:25:00,59.94,60.0,59.91,59.92,10000.0,42.4802,42.5227,42.4589,42.466,10000.0
2010-04-22 13:30:00,59.93,59.93,59.88,59.92,12200.0,42.4731,42.4731,42.4377,42.466,12200.0
2010-04-22 13:35:00,59.93,59.97,59.85,59.87,14100.0,42.4731,42.5015,42.4164,42.4306,14100.0
2010-04-22 13:40:00,59.86,59.96,59.85,59.85,10500.0,42.4235,42.4944,42.4164,42.4164,10500.0
2010-04-22 13:45:00,59.86,60.0,59.86,59.96,13600.0,42.4235,42.5227,42.4235,42.4944,13600.0
2010-04-22 13:50:00,59.97,60.04,59.92,60.0,24300.0,42.5015,42.5511,42.466,42.5227,24300.0
2010-04-22 13:55:00,59.99,60.22,59.97,60.21,35800.0,42.5156,42.6786,42.5015,42.6715,35800.0
2010-04-22 14:00:00,60.21,60.21,59.99,60.05,32400.0,42.6715,42.6715,42.5156,42.5582,32400.0
2010-04-22 14:05:00,60.05,60.07,60.0,60.03,30500.0,42.5582,42.5723,42.5227,42.544,30500.0
2010-04-22 14:10:00,60.02,60.05,59.94,60.02,29500.0,42.5369,42.5582,42.4802,42.5369,29500.0
2010-04-22 14:15:00,60.02,60.15,60.02,60.13,40400.0,42.5369,42.629,42.5369,42.6149,40400.0
2010-04-22 14:20:00,60.12,60.16,60.07,60.1,31500.0,42.6078,42.6361,42.5723,42.5936,31500.0
2010-04-22 14:25:00,60.1,60.15,60.08,60.14,38300.0,42.5936,42.629,42.5794,42.6219,38300.0
2010-04-22 14:30:00,60.14,60.17,60.06,60.16,31200.0,42.6219,42.6432,42.5652,42.6361,31200.0
2010-04-22 14:35:00,60.17,60.21,60.11,60.15,18100.0,42.6432,42.6715,42.6007,42.629,18100.0
2010-04-22 14:40:00,60.15,60.2,60.12,60.12,19000.0,42.629,42.6645,42.6078,42.6078,19000.0
2010-04-22 14:45:00,60.13,60.25,60.12,60.13,25600.0,42.6149,42.6999,42.6078,42.6149,25600.0
2010-04-22 14:50:00,60.13,60.16,60.06,60.12,30900.0,42.6149,42.6361,42.5652,42.6078,30900.0
2010-04-22 14:55:00,60.12,60.16,60.0,60.09,43200.0,42.6078,42.6361,42.5227,42.5865,43200.0
2010-04-22 15:00:00,60.09,60.16,60.03,60.14,30200.0,42.5865,42.6361,42.544,42.6219,30200.0
2010-04-22 15:05:00,60.13,60.2,60.1,60.12,31800.0,42.6149,42.6645,42.5936,42.6078,31800.0
2010-04-22 15:10:00,60.13,60.2,60.13,60.2,31500.0,42.6149,42.6645,42.6149,42.6645,31500.0
2010-04-22 15:15:00,60.21,60.3,60.14,60.29,74100.0,42.6715,42.7353,42.6219,42.7282,74100.0
2010-04-22 15:20:00,60.28,60.41,60.28,60.41,39900.0,42.7212,42.8133,42.7212,42.8133,39900.0
2010-04-22 15:25:00,60.4,60.48,60.38,60.42,29100.0,42.8062,42.8629,42.792,42.8204,29100.0
2010-04-22 15:30:00,60.42,60.47,60.38,60.41,42700.0,42.8204,42.8558,42.792,42.8133,42700.0
2010-04-22 15:35:00,60.4,60.48,60.38,60.44,59600.0,42.8062,42.8629,42.792,42.8346,59600.0
2010-04-22 15:40:00,60.46,60.54,60.38,60.54,56200.0,42.8487,42.9054,42.792,42.9054,56200.0
2010-04-22 15:45:00,60.53,60.59,60.46,60.58,100100.0,42.8983,42.9409,42.8487,42.9338,100100.0
2010-04-22 15:50:00,60.58,60.59,60.49,60.52,90200.0,42.9338,42.9409,42.87,42.8913,90200.0
2010-04-22 15:55:00,60.53,60.58,60.51,60.51,85600.0,42.8983,42.9338,42.8842,42.8842,85600.0
2010-04-23 09:30:00,60.23,60.36,60.06,60.24,55700.0,42.6857,42.7779,42.5652,42.6928,55700.0
2010-04-23 09:35:00,60.24,60.52,60.21,60.5,32700.0,42.6928,42.8913,42.6715,42.8771,32700.0
2010-04-23 09:40:00,60.49,60.49,60.15,60.15,32100.0,42.87,42.87,42.629,42.629,32100.0
2010-04-23 09:45:00,60.16,60.5,60.13,60.45,34800.0,42.6361,42.8771,42.6149,42.8416,34800.0
2010-04-23 09:50:00,60.46,60.5,60.41,60.5,19600.0,42.8487,42.8771,42.8133,42.8771,19600.0
2010-04-23 09:55:00,60.5,60.5,60.31,60.46,25100.0,42.8771,42.8771,42.7424,42.8487,25100.0
2010-04-23 10:00:00,60.48,60.51,60.4,60.42,90000.0,42.8629,42.8842,42.8062,42.8204,90000.0
2010-04-23 10:05:00,60.44,60.5,60.42,60.49,25600.0,42.8346,42.8771,42.8204,42.87,25600.0
2010-04-23 10:10:00,60.5,60.5,60.45,60.47,94200.0,42.8771,42.8771,42.8416,42.8558,94200.0
2010-04-23 10:15:00,60.47,60.47,60.33,60.36,34300.0,42.8558,42.8558,42.7566,42.7779,34300.0
2010-04-23 10:20:00,60.36,60.41,60.32,60.35,23800.0,42.7779,42.8133,42.7495,42.7708,23800.0
2010-04-23 10:25:00,60.36,60.4,60.25,60.26,25700.0,42.7779,42.8062,42.6999,42.707,25700.0
2010-04-23 10:30:00,60.25,60.3,60.16,60.2,39500.0,42.6999,42.7353,42.6361,42.6645,39500.0
2010-04-23 10:35:00,60.2,60.47,60.18,60.44,29900.0,42.6645,42.8558,42.6503,42.8346,29900.0
2010-04-23 10:40:00,60.42,60.49,60.41,60.43,50000.0,42.8204,42.87,42.8133,42.8275,50000.0
2010-04-23 10:45:00,60.41,60.41,60.28,60.33,24800.0,42.8133,42.8133,42.7212,42.7566,24800.0
2010-04-23 10:50:00,60.32,60.36,60.26,60.36,34200.0,42.7495,42.7779,42.707,42.7779,34200.0
2010-04-23 10:55:00,60.35,60.36,60.29,60.33,17700.0,42.7708,42.7779,42.7282,42.7566,17700.0
2010-04-23 11:00:00,60.33,60.35,60.06,60.07,81700.0,42.7566,42.7708,42.5652,42.5723,81700.0
2010-04-23 11:05:00,60.08,60.09,59.94,59.95,53400.0,42.5794,42.5865,42.4802,42.4873,53400.0
2010-04-23 11:10:00,59.95,60.13,59.92,60.12,36600.0,42.4873,42.6149,42.466,42.6078,36600.0
2010-04-23 11:15:00,60.12,60.23,60.09,60.23,25300.0,42.6078,42.6857,42.5865,42.6857,25300.0
2010-04-23 11:20:00,60.23,60.26,60.14,60.15,14500.0,42.6857,42.707,42.6219,42.629,14500.0
2010-04-23 11:25:00,60.15,60.2,60.12,60.14,12700.0,42.629,42.6645,42.6078,42.6219,12700.0
2010-04-23 11:30:00,60.12,60.14,59.99,60.02,42600.0,42.6078,42.6219,42.5156,42.5369,42600.0
2010-04-23 11:35:00,60.03,60.17,60.03,60.16,22800.0,42.544,42.6432,42.544,42.6361,22800.0
2010-04-23 11:40:00,60.18,60.18,60.05,60.05,20200.0,42.6503,42.6503,42.5582,42.5582,20200.0
2010-04-23 11:45:00,60.05,60.12,60.05,60.1,21400.0,42.5582,42.6078,42.5582,42.5936,21400.0
2010-04-23 11:50:00,60.08,60.09,60.03,60.07,28700.0,42.5794,42.5865,42.544,42.5723,28700.0
2010-04-23 11:55:00,60.09,60.16,60.07,60.12,17300.0,42.5865,42.6361,42.5723,42.6078,17300.0
2010-04-23 12:00:00,60.1,60.23,60.1,60.21,31000.0,42.5936,42.6857,42.5936,42.6715,31000.0
2010-04-23 12:05:00,60.21,60.21,60.14,60.18,40900.0,42.6715,42.6715,42.6219,42.6503,40900.0
2010-04-23 12:10:00,60.18,60.28,60.18,60.25,20400.0,42.6503,42.7212,42.6503,42.6999,20400.0
2010-04-23 12:15:00,60.25,60.27,60.18,60.26,22800.0,42.6999,42.7141,42.6503,42.707,22800.0
2010-04-23 12:20:00,60.26,60.32,60.23,60.32,19700.0,42.707,42.7495,42.6857,42.7495,19700.0
2010-04-23 12:25:00,60.31,60.36,60.3,60.35,7100.0,42.7424,42.7779,42.7353,42.7708,7100.0
2010-04-23 12:30:00,60.36,60.44,60.35,60.44,23800.0,42.7779,42.8346,42.7708,42.8346,23800.0
2010-04-23 12:35:00,60.43,60.47,60.43,60.45,9600.0,42.8275,42.8558,42.8275,42.8416,9600.0
2010-04-23 12:40:00,60.44,60.45,60.41,60.44,19300.0,42.8346,42.8416,42.8133,42.8346,19300.0
2010-04-23 12:45:00,60.44,60.45,60.38,60.43,37900.0,42.8346,42.8416,42.792,42.8275,37900.0
2010-04-23 12:50:00,60.42,60.44,60.37,60.44,26800.0,42.8204,42.8346,42.7849,42.8346,26800.0
2010-04-23 12:55:00,60.44,60.5,60.43,60.5,30700.0,42.8346,42.8771,42.8275,42.8771,30700.0
2010-04-23 13:00:00,60.49,60.5,60.46,60.47,35100.0,42.87,42.8771,42.8487,42.8558,35100.0
2010-04-23 13:05:00,60.47,60.5,60.46,60.5,17200.0,42.8558,42.8771,42.8487,42.8771,17200.0
2010-04-23 13:10:00,60.5,60.5,60.43,60.48,28500.0,42.8771,42.8771,42.8275,42.8629,28500.0
2010-04-23 13:15:00,60.48,60.5,60.31,60.31,17500.0,42.8629,42.8771,42.7424,42.7424,17500.0
2010-04-23 13:20:00,60.32,60.35,60.3,60.32,14200.0,42.7495,42.7708,42.7353,42.7495,14200.0
2010-04-23 13:25:00,60.32,60.34,60.29,60.32,15000.0,42.7495,42.7637,42.7282,42.7495,15000.0
2010-04-23 13:30:00,60.31,60.35,60.31,60.34,8500.0,42.7424,42.7708,42.7424,42.7637,8500.0
2010-04-23 13:35:00,60.35,60.4,60.31,60.4,12800.0,42.7708,42.8062,42.7424,42.8062,12800.0
2010-04-23 13:40:00,60.4,60.42,60.36,60.36,22700.0,42.8062,42.8204,42.7779,42.7779,22700.0
2010-04-23 13:45:00,60.37,60.43,60.35,60.37,17400.0,42.7849,42.8275,42.7708,42.7849,17400.0
2010-04-23 13:50:00,60.37,60.38,60.32,60.38,8500.0,42.7849,42.792,42.7495,42.792,8500.0
2010-04-23 13:55:00,60.38,60.44,60.37,60.4,9600.0,42.792,42.8346,42.7849,42.8062,9600.0
2010-04-23 14:00:00,60.4,60.4,60.27,60.34,15900.0,42.8062,42.8062,42.7141,42.7637,15900.0
2010-04-23 14:05:00,60.33,60.4,60.33,60.37,12800.0,42.7566,42.8062,42.7566,42.7849,12800.0
2010-04-23 14:10:00,60.38,60.4,60.34,60.37,15800.0,42.792,42.8062,42.7637,42.7849,15800.0
2010-04-23 14:15:00,60.35,60.38,60.34,60.35,18700.0,42.7708,42.792,42.7637,42.7708,18700.0
2010-04-23 14:20:00,60.34,60.39,60.33,60.35,17400.0,42.7637,42.7991,42.7566,42.7708,17400.0
2010-04-23 14:25:00,60.36,60.39,60.34,60.38,11000.0,42.7779,42.7991,42.7637,42.792,11000.0
2010-04-23 14:30:00,60.37,60.39,60.3,60.34,32000.0,42.7849,42.7991,42.7353,42.7637,32000.0
2010-04-23 14:35:00,60.34,60.41,60.34,60.41,14800.0,42.7637,42.8133,42.7637,42.8133,14800.0
2010-04-23 14:40:00,60.41,60.45,60.41,60.43,10400.0,42.8133,42.8416,42.8133,42.8275,10400.0
2010-04-23 14:45:00,60.43,60.49,60.42,60.46,15200.0,42.8275,42.87,42.8204,42.8487,15200.0
2010-04-23 14:50:00,60.47,60.49,60.42,60.47,48700.0,42.8558,42.87,42.8204,42.8558,48700.0
2010-04-23 14:55:00,60.47,60.5,60.46,60.5,23500.0,42.8558,42.8771,42.8487,42.8771,23500.0
2010-04-23 15:00:00,60.5,60.5,60.46,60.48,28900.0,42.8771,42.8771,42.8487,42.8629,28900.0
2010-04-23 15:05:00,60.48,60.5,60.44,60.46,75600.0,42.8629,42.8771,42.8346,42.8487,75600.0
2010-04-23 15:10:00,60.46,60.5,60.45,60.49,35000.0,42.8487,42.8771,42.8416,42.87,35000.0
2010-04-23 15:15:00,60.49,60.5,60.47,60.5,41500.0,42.87,42.8771,42.8558,42.8771,41500.0
2010-04-23 15:20:00,60.5,60.5,60.47,60.5,67200.0,42.8771,42.8771,42.8558,42.8771,67200.0
2010-04-23 15:25:00,60.5,60.59,60.47,60.56,90900.0,42.8771,42.9409,42.8558,42.9196,90900.0
2010-04-23 15:30:00,60.57,60.72,60.57,60.68,56700.0,42.9267,43.033,42.9267,43.0046,56700.0
2010-04-23 15:35:00,60.68,60.7,60.64,60.66,51900.0,43.0046,43.0188,42.9763,42.9905,51900.0
2010-04-23 15:40:00,60.67,60.68,60.62,60.65,55700.0,42.9976,43.0046,42.9621,42.9834,55700.0
2010-04-23 15:45:00,60.66,60.75,60.66,60.72,84200.0,42.9905,43.0543,42.9905,43.033,84200.0
2010-04-23 15:50:00,60.73,60.86,60.73,60.85,103000.0,43.0401,43.1322,43.0401,43.1251,103000.0
2010-04-23 15:55:00,60.86,60.9,60.82,60.87,144900.0,43.1322,43.1606,43.1039,43.1393,144900.0
2010-04-26 09:30:00,60.92,61.0,60.82,60.96,41400.0,43.1747,43.2314,43.1039,43.2031,41400.0
2010-04-26 09:35:00,61.0,61.24,60.97,61.21,19600.0,43.2314,43.4015,43.2102,43.3803,19600.0
2010-04-26 09:40:00,61.24,61.24,61.09,61.09,32500.0,43.4015,43.4015,43.2952,43.2952,32500.0
2010-04-26 09:45:00,61.08,61.12,60.84,60.9,30500.0,43.2881,43.3165,43.118,43.1606,30500.0
2010-04-26 09:50:00,60.9,61.0,60.86,60.94,16200.0,43.1606,43.2314,43.1322,43.1889,16200.0
2010-04-26 09:55:00,60.95,60.97,60.71,60.73,30400.0,43.196,43.2102,43.0259,43.0401,30400.0
2010-04-26 10:00:00,60.74,60.92,60.68,60.92,30900.0,43.0472,43.1747,43.0046,43.1747,30900.0
2010-04-26 10:05:00,60.92,61.0,60.86,60.99,29700.0,43.1747,43.2314,43.1322,43.2243,29700.0
2010-04-26 10:10:00,60.98,61.01,60.85,60.96,32000.0,43.2173,43.2385,43.1251,43.2031,32000.0
2010-04-26 10:15:00,60.98,61.04,60.76,60.78,18500.0,43.2173,43.2598,43.0613,43.0755,18500.0
2010-04-26 10:20:00,60.78,60.91,60.78,60.91,12600.0,43.0755,43.1676,43.0755,43.1676,12600.0
2010-04-26 10:25:00,60.92,60.98,60.85,60.89,40500.0,43.1747,43.2173,43.1251,43.1535,40500.0
2010-04-26 10:30:00,60.89,60.98,60.87,60.95,25100.0,43.1535,43.2173,43.1393,43.196,25100.0
2010-04-26 10:35:00,60.95,61.05,60.86,60.91,13600.0,43.196,43.2669,43.1322,43.1676,13600.0
2010-04-26 10:40:00,60.91,61.03,60.88,61.01,39000.0,43.1676,43.2527,43.1464,43.2385,39000.0
2010-04-26 10:45:00,61.01,61.13,60.99,60.99,17500.0,43.2385,43.3236,43.2243,43.2243,17500.0
2010-04-26 10:50:00,60.99,61.07,60.99,61.03,14600.0,43.2243,43.281,43.2243,43.2527,14600.0
2010-04-26 10:55:00,61.02,61.11,60.98,61.05,54200.0,43.2456,43.3094,43.2173,43.2669,54200.0
2010-04-26 11:00:00,61.05,61.18,61.04,61.18,18300.0,43.2669,43.359,43.2598,43.359,18300.0
2010-04-26 11:05:00,61.16,61.21,61.08,61.08,12900.0,43.3448,43.3803,43.2881,43.2881,12900.0
2010-04-26 11:10:00,61.09,61.21,61.09,61.21,15200.0,43.2952,43.3803,43.2952,43.3803,15200.0
2010-04-26 11:15:00,61.21,61.21,61.08,61.14,64500.0,43.3803,43.3803,43.2881,43.3307,64500.0
2010-04-26 11:20:00,61.14,61.23,61.12,61.2,38700.0,43.3307,43.3944,43.3165,43.3732,38700.0
2010-04-26 11:25:00,61.19,61.23,61.14,61.16,24200.0,43.3661,43.3944,43.3307,43.3448,24200.0
2010-04-26 11:30:00,61.16,61.22,61.15,61.18,31200.0,43.3448,43.3873,43.3377,43.359,31200.0
2010-04-26 11:35:00,61.17,61.19,61.12,61.18,17900.0,43.3519,43.3661,43.3165,43.359,17900.0
2010-04-26 11:40:00,61.17,61.17,61.12,61.16,14500.0,43.3519,43.3519,43.3165,43.3448,14500.0
2010-04-26 11:45:00,61.16,61.17,61.09,61.15,16500.0,43.3448,43.3519,43.2952,43.3377,16500.0
2010-04-26 11:50:00,61.14,61.14,60.92,60.93,46400.0,43.3307,43.3307,43.1747,43.1818,46400.0
2010-04-26 11:55:00,60.92,61.03,60.92,60.96,12200.0,43.1747,43.2527,43.1747,43.2031,12200.0
2010-04-26 12:00:00,60.96,60.97,60.89,60.94,12600.0,43.2031,43.2102,43.1535,43.1889,12600.0
2010-04-26 12:05:00,60.96,61.18,60.95,61.14,63000.0,43.2031,43.359,43.196,43.3307,63000.0
2010-04-26 12:10:00,61.15,61.27,61.13,61.13,38500.0,43.3377,43.4228,43.3236,43.3236,38500.0
2010-04-26 12:15:00,61.14,61.17,61.08,61.14,20800.0,43.3307,43.3519,43.2881,43.3307,20800.0
2010-04-26 12:20:00,61.14,61.16,61.04,61.09,16700.0,43.3307,43.3448,43.2598,43.2952,16700.0
2010-04-26 12:25:00,61.08,61.19,61.06,61.17,19500.0,43.2881,43.3661,43.274,43.3519,19500.0
2010-04-26 12:30:00,61.18,61.19,61.07,61.15,25800.0,43.359,43.3661,43.281,43.3377,25800.0
2010-04-26 12:35:00,61.14,61.17,61.07,61.1,17500.0,43.3307,43.3519,43.281,43.3023,17500.0
2010-04-26 12:40:00,61.11,61.11,61.01,61.05,34200.0,43.3094,43.3094,43.2385,43.2669,34200.0
2010-04-26 12:45:00,61.04,61.1,61.0,61.0,17900.0,43.2598,43.3023,43.2314,43.2314,17900.0
2010-04-26 12:50:00,60.98,61.04,60.92,61.0,32100.0,43.2173,43.2598,43.1747,43.2314,32100.0
2010-04-26 12:55:00,61.01,61.15,60.96,61.13,20800.0,43.2385,43.3377,43.2031,43.3236,20800.0
2010-04-26 13:00:00,61.14,61.17,61.07,61.07,48400.0,43.3307,43.3519,43.281,43.281,48400.0
2010-04-26 13:05:00,61.07,61.14,61.06,61.1,6000.0,43.281,43.3307,43.274,43.3023,6000.0
2010-04-26 13:10:00,61.09,61.14,61.05,61.08,32800.0,43.2952,43.3307,43.2669,43.2881,32800.0
2010-04-26 13:15:00,61.09,61.21,61.09,61.13,12000.0,43.2952,43.3803,43.2952,43.3236,12000.0
2010-04-26 13:20:00,61.13,61.17,61.01,61.09,10800.0,43.3236,43.3519,43.2385,43.2952,10800.0
2010-04-26 13:25:00,61.1,61.1,61.03,61.05,6500.0,43.3023,43.3023,43.2527,43.2669,6500.0
2010-04-26 13:30:00,61.06,61.12,61.02,61.05,11000.0,43.274,43.3165,43.2456,43.2669,11000.0
2010-04-26 13:35:00,61.04,61.1,60.98,61.02,13100.0,43.2598,43.3023,43.2173,43.2456,13100.0
2010-04-26 13:40:00,61.04,61.09,61.03,61.08,9700.0,43.2598,43.2952,43.2527,43.2881,9700.0
2010-04-26 13:45:00,61.09,61.11,60.98,61.02,9100.0,43.2952,43.3094,43.2173,43.2456,9100.0
2010-04-26 13:50:00,61.02,61.02,60.97,60.99,4900.0,43.2456,43.2456,43.2102,43.2243,4900.0
2010-04-26 13:55:00,60.99,61.08,60.99,61.02,12400.0,43.2243,43.2881,43.2243,43.2456,12400.0
2010-04-26 14:00:00,61.04,61.06,60.97,61.01,6200.0,43.2598,43.274,43.2102,43.2385,6200.0
2010-04-26 14:05:00,61.0,61.04,60.99,60.99,7800.0,43.2314,43.2598,43.2243,43.2243,7800.0
2010-04-26 14:10:00,61.0,61.07,60.99,61.06,4100.0,43.2314,43.281,43.2243,43.274,4100.0
2010-04-26 14:15:00,61.06,61.17,61.06,61.11,7800.0,43.274,43.3519,43.274,43.3094,7800.0
2010-04-26 14:20:00,61.12,61.2,61.11,61.17,17600.0,43.3165,43.3732,43.3094,43.3519,17600.0
2010-04-26 14:25:00,61.18,61.24,61.16,61.23,21400.0,43.359,43.4015,43.3448,43.3944,21400.0
2010-04-26 14:30:00,61.23,61.23,61.14,61.15,24900.0,43.3944,43.3944,43.3307,43.3377,24900.0
2010-04-26 14:35:00,61.15,61.18,61.1,61.1,18300.0,43.3377,43.359,43.3023,43.3023,18300.0
2010-04-26 14:40:00,61.12,61.14,61.05,61.08,14800.0,43.3165,43.3307,43.2669,43.2881,14800.0
2010-04-26 14:45:00,61.08,61.15,61.07,61.15,16200.0,43.2881,43.3377,43.281,43.3377,16200.0
2010-04-26 14:50:00,61.16,61.22,61.1,61.13,24300.0,43.3448,43.3873,43.3023,43.3236,24300.0
2010-04-26 14:55:00,61.13,61.13,61.02,61.02,19100.0,43.3236,43.3236,43.2456,43.2456,19100.0
2010-04-26 15:00:00,61.02,61.16,61.02,61.1,40300.0,43.2456,43.3448,43.2456,43.3023,40300.0
2010-04-26 15:05:00,61.1,61.14,61.08,61.08,12100.0,43.3023,43.3307,43.2881,43.2881,12100.0
2010-04-26 15:10:00,61.08,61.09,60.92,60.92,26300.0,43.2881,43.2952,43.1747,43.1747,26300.0
2010-04-26 15:15:00,60.92,61.0,60.91,60.96,19600.0,43.1747,43.2314,43.1676,43.2031,19600.0
2010-04-26 15:20:00,60.94,61.04,60.91,61.03,23000.0,43.1889,43.2598,43.1676,43.2527,23000.0
2010-04-26 15:25:00,61.05,61.09,61.04,61.06,12200.0,43.2669,43.2952,43.2598,43.274,12200.0
2010-04-26 15:30:00,61.06,61.19,61.06,61.18,40200.0,43.274,43.3661,43.274,43.359,40200.0
2010-04-26 15:35:00,61.18,61.23,61.15,61.17,30000.0,43.359,43.3944,43.3377,43.3519,30000.0
2010-04-26 15:40:00,61.16,61.17,61.08,61.09,40500.0,43.3448,43.3519,43.2881,43.2952,40500.0
2010-04-26 15:45:00,61.08,61.1,61.0,61.04,50100.0,43.2881,43.3023,43.2314,43.2598,50100.0
2010-04-26 15:50:00,61.04,61.15,61.04,61.13,46200.0,43.2598,43.3377,43.2598,43.3236,46200.0
2010-04-26 15:55:00,61.14,61.17,61.07,61.11,75500.0,43.3307,43.3519,43.281,43.3094,75500.0
2010-04-27 09:30:00,60.84,60.88,60.53,60.81,70000.0,43.118,43.1464,42.8983,43.0968,70000.0
2010-04-27 09:35:00,60.81,60.87,60.63,60.7,51600.0,43.0968,43.1393,42.9692,43.0188,51600.0
2010-04-27 09:40:00,60.72,60.99,60.69,60.94,27000.0,43.033,43.2243,43.0117,43.1889,27000.0
2010-04-27 09:45:00,60.92,60.99,60.63,60.68,24900.0,43.1747,43.2243,42.9692,43.0046,24900.0
2010-04-27 09:50:00,60.68,60.7,60.55,60.61,24900.0,43.0046,43.0188,42.9125,42.955,24900.0
2010-04-27 09:55:00,60.6,60.85,60.55,60.83,22500.0,42.9479,43.1251,42.9125,43.111,22500.0
2010-04-27 10:00:00,60.85,60.96,60.64,60.66,52900.0,43.1251,43.2031,42.9763,42.9905,52900.0
2010-04-27 10:05:00,60.65,60.79,60.6,60.73,35200.0,42.9834,43.0826,42.9479,43.0401,35200.0
2010-04-27 10:10:00,60.73,60.73,60.52,60.57,36900.0,43.0401,43.0401,42.8913,42.9267,36900.0
2010-04-27 10:15:00,60.55,60.69,60.5,60.69,60300.0,42.9125,43.0117,42.8771,43.0117,60300.0
2010-04-27 10:20:00,60.69,60.8,60.68,60.74,39200.0,43.0117,43.0897,43.0046,43.0472,39200.0
2010-04-27 10:25:00,60.73,60.81,60.68,60.79,33000.0,43.0401,43.0968,43.0046,43.0826,33000.0
2010-04-27 10:30:00,60.8,60.97,60.77,60.96,39800.0,43.0897,43.2102,43.0684,43.2031,39800.0
2010-04-27 10:35:00,60.97,61.09,60.91,61.08,61300.0,43.2102,43.2952,43.1676,43.2881,61300.0
2010-04-27 10:40:00,61.07,61.08,60.89,60.97,47900.0,43.281,43.2881,43.1535,43.2102,47900.0
2010-04-27 10:45:00,60.98,61.0,60.82,60.88,27300.0,43.2173,43.2314,43.1039,43.1464,27300.0
2010-04-27 10:50:00,60.88,60.96,60.76,60.9,28400.0,43.1464,43.2031,43.0613,43.1606,28400.0
2010-04-27 10:55:00,60.92,60.94,60.81,60.89,24100.0,43.1747,43.1889,43.0968,43.1535,24100.0
2010-04-27 11:00:00,60.9,61.0,60.81,61.0,33100.0,43.1606,43.2314,43.0968,43.2314,33100.0
2010-04-27 11:05:00,61.0,61.0,60.88,60.88,34000.0,43.2314,43.2314,43.1464,43.1464,34000.0
2010-04-27 11:10:00,60.88,60.88,60.6,60.69,27500.0,43.1464,43.1464,42.9479,43.0117,27500.0
2010-04-27 11:15:00,60.69,60.69,60.46,60.55,36600.0,43.0117,43.0117,42.8487,42.9125,36600.0
2010-04-27 11:20:00,60.56,60.67,60.44,60.44,48900.0,42.9196,42.9976,42.8346,42.8346,48900.0
2010-04-27 11:25:00,60.43,60.45,60.02,60.08,58400.0,42.8275,42.8416,42.5369,42.5794,58400.0
2010-04-27 11:30:00,60.07,60.21,59.77,60.21,52200.0,42.5723,42.6715,42.3597,42.6715,52200.0
2010-04-27 11:35:00,60.21,60.28,60.02,60.02,20500.0,42.6715,42.7212,42.5369,42.5369,20500.0
2010-04-27 11:40:00,60.05,60.33,60.03,60.23,23800.0,42.5582,42.7566,42.544,42.6857,23800.0
2010-04-27 11:45:00,60.24,60.25,60.09,60.11,20600.0,42.6928,42.6999,42.5865,42.6007,20600.0
2010-04-27 11:50:00,60.11,60.24,60.0,60.01,28500.0,42.6007,42.6928,42.5227,42.5298,28500.0
2010-04-27 11:55:00,60.01,60.24,60.01,60.18,31100.0,42.5298,42.6928,42.5298,42.6503,31100.0
2010-04-27 12:00:00,60.19,60.29,60.15,60.19,18800.0,42.6574,42.7282,42.629,42.6574,18800.0
2010-04-27 12:05:00,60.17,60.29,60.17,60.24,44500.0,42.6432,42.7282,42.6432,42.6928,44500.0
2010-04-27 12:10:00,60.24,60.28,60.03,60.12,50700.0,42.6928,42.7212,42.544,42.6078,50700.0
2010-04-27 12:15:00,60.12,60.18,60.09,60.15,27700.0,42.6078,42.6503,42.5865,42.629,27700.0
2010-04-27 12:20:00,60.13,60.28,60.06,60.23,14000.0,42.6149,42.7212,42.5652,42.6857,14000.0
2010-04-27 12:25:00,60.24,60.26,60.12,60.16,23400.0,42.6928,42.707,42.6078,42.6361,23400.0
2010-04-27 12:30:00,60.15,60.18,60.11,60.17,11300.0,42.629,42.6503,42.6007,42.6432,11300.0
2010-04-27 12:35:00,60.17,60.32,60.17,60.3,12600.0,42.6432,42.7495,42.6432,42.7353,12600.0
2010-04-27 12:40:00,60.3,60.31,60.21,60.29,15200.0,42.7353,42.7424,42.6715,42.7282,15200.0
2010-04-27 12:45:00,60.29,60.29,60.19,60.21,14100.0,42.7282,42.7282,42.6574,42.6715,14100.0
2010-04-27 12:50:00,60.2,60.27,60.2,60.23,15700.0,42.6645,42.7141,42.6645,42.6857,15700.0
2010-04-27 12:55:00,60.23,60.25,60.18,60.22,19000.0,42.6857,42.6999,42.6503,42.6786,19000.0
2010-04-27 13:00:00,60.21,60.29,60.2,60.24,20400.0,42.6715,42.7282,42.6645,42.6928,20400.0
2010-04-27 13:05:00,60.26,60.34,60.26,60.32,21400.0,42.707,42.7637,42.707,42.7495,21400.0
2010-04-27 13:10:00,60.31,60.4,60.29,60.4,25600.0,42.7424,42.8062,42.7282,42.8062,25600.0
2010-04-27 13:15:00,60.4,60.52,60.33,60.52,23400.0,42.8062,42.8913,42.7566,42.8913,23400.0
2010-04-27 13:20:00,60.52,60.54,60.45,60.45,29600.0,42.8913,42.9054,42.8416,42.8416,29600.0
2010-04-27 13:25:00,60.46,60.57,60.45,60.57,25000.0,42.8487,42.9267,42.8416,42.9267,25000.0
2010-04-27 13:30:00,60.57,60.6,60.45,60.47,25900.0,42.9267,42.9479,42.8416,42.8558,25900.0
2010-04-27 13:35:00,60.47,60.58,60.45,60.46,16200.0,42.8558,42.9338,42.8416,42.8487,16200.0
2010-04-27 13:40:00,60.45,60.53,60.44,60.51,17100.0,42.8416,42.8983,42.8346,42.8842,17100.0
2010-04-27 13:45:00,60.5,60.5,60.44,60.46,11500.0,42.8771,42.8771,42.8346,42.8487,11500.0
2010-04-27 13:50:00,60.46,60.49,60.4,60.41,17000.0,42.8487,42.87,42.8062,42.8133,17000.0
2010-04-27 13:55:00,60.42,60.51,60.41,60.42,28300.0,42.8204,42.8842,42.8133,42.8204,28300.0
2010-04-27 14:00:00,60.42,60.46,60.16,60.27,39400.0,42.8204,42.8487,42.6361,42.7141,39400.0
2010-04-27 14:05:00,60.27,60.35,60.24,60.29,21500.0,42.7141,42.7708,42.6928,42.7282,21500.0
2010-04-27 14:10:00,60.28,60.32,60.24,60.28,14700.0,42.7212,42.7495,42.6928,42.7212,14700.0
2010-04-27 14:15:00,60.3,60.33,60.23,60.24,26500.0,42.7353,42.7566,42.6857,42.6928,26500.0
2010-04-27 14:20:00,60.25,60.28,60.17,60.25,14600.0,42.6999,42.7212,42.6432,42.6999,14600.0
2010-04-27 14:25:00,60.25,60.32,60.15,60.27,14900.0,42.6999,42.7495,42.629,42.7141,14900.0
2010-04-27 14:30:00,60.26,60.33,60.2,60.25,15300.0,42.707,42.7566,42.6645,42.6999,15300.0
2010-04-27 14:35:00,60.26,60.31,60.1,60.2,20200.0,42.707,42.7424,42.5936,42.6645,20200.0
2010-04-27 14:40:00,60.19,60.23,60.09,60.13,22200.0,42.6574,42.6857,42.5865,42.6149,22200.0
2010-04-27 14:45:00,60.12,60.23,60.08,60.16,17800.0,42.6078,42.6857,42.5794,42.6361,17800.0
2010-04-27 14:50:00,60.14,60.19,60.05,60.12,21600.0,42.6219,42.6574,42.5582,42.6078,21600.0
2010-04-27 14:55:00,60.13,60.15,59.95,60.08,23900.0,42.6149,42.629,42.4873,42.5794,23900.0
2010-04-27 15:00:00,60.08,60.19,59.91,60.06,73700.0,42.5794,42.6574,42.4589,42.5652,73700.0
2010-04-27 15:05:00,60.06,60.16,60.04,60.16,53600.0,42.5652,42.6361,42.5511,42.6361,53600.0
2010-04-27 15:10:00,60.14,60.18,60.03,60.09,48100.0,42.6219,42.6503,42.544,42.5865,48100.0
2010-04-27 15:15:00,60.09,60.16,60.03,60.15,42800.0,42.5865,42.6361,42.544,42.629,42800.0
2010-04-27 15:20:00,60.15,60.28,60.15,60.28,27500.0,42.629,42.7212,42.629,42.7212,27500.0
2010-04-27 15:25:00,60.28,60.29,60.11,60.14,48900.0,42.7212,42.7282,42.6007,42.6219,48900.0
2010-04-27 15:30:00,60.13,60.15,60.03,60.04,83700.0,42.6149,42.629,42.544,42.5511,83700.0
2010-04-27 15:35:00,60.04,60.12,59.94,60.1,76500.0,42.5511,42.6078,42.4802,42.5936,76500.0
2010-04-27 15:40:00,60.1,60.11,59.82,59.97,68900.0,42.5936,42.6007,42.3952,42.5015,68900.0
2010-04-27 15:45:00,59.96,59.97,59.64,59.71,108300.0,42.4944,42.5015,42.2676,42.3172,108300.0
2010-04-27 15:50:00,59.71,59.78,59.52,59.63,115700.0,42.3172,42.3668,42.1825,42.2605,115700.0
2010-04-27 15:55:00,59.63,59.73,59.62,59.7,116200.0,42.2605,42.3314,42.2534,42.3101,116200.0
2010-04-28 09:30:00,58.6,59.05,58.24,58.97,164100.0,41.5305,41.8494,41.2754,41.7927,164100.0
2010-04-28 09:35:00,58.98,59.73,58.97,59.58,133600.0,41.7998,42.3314,41.7927,42.2251,133600.0
2010-04-28 09:40:00,59.58,59.59,59.3,59.36,189300.0,42.2251,42.2321,42.0266,42.0691,189300.0
2010-04-28 09:45:00,59.34,59.5,59.14,59.41,84600.0,42.055,42.1684,41.9132,42.1046,84600.0
2010-04-28 09:50:00,59.42,59.44,59.15,59.28,61800.0,42.1117,42.1258,41.9203,42.0124,61800.0
2010-04-28 09:55:00,59.27,59.38,59.22,59.32,65600.0,42.0054,42.0833,41.9699,42.0408,65600.0
2010-04-28 10:00:00,59.33,59.38,59.28,59.28,49100.0,42.0479,42.0833,42.0124,42.0124,49100.0
2010-04-28 10:05:00,59.28,59.36,59.2,59.31,128700.0,42.0124,42.0691,41.9558,42.0337,128700.0
2010-04-28 10:10:00,59.31,59.33,59.06,59.31,223400.0,42.0337,42.0479,41.8565,42.0337,223400.0
2010-04-28 10:15:00,59.3,59.35,59.22,59.3,97900.0,42.0266,42.0621,41.9699,42.0266,97900.0
2010-04-28 10:20:00,59.3,59.31,59.16,59.2,156900.0,42.0266,42.0337,41.9274,41.9558,156900.0
2010-04-28 10:25:00,59.2,59.34,59.09,59.3,113300.0,41.9558,42.055,41.8778,42.0266,113300.0
2010-04-28 10:30:00,59.29,59.35,59.06,59.07,74000.0,42.0195,42.0621,41.8565,41.8636,74000.0
2010-04-28 10:35:00,59.08,59.11,58.95,59.03,142900.0,41.8707,41.892,41.7786,41.8353,142900.0
2010-04-28 10:40:00,59.02,59.17,58.95,59.03,86900.0,41.8282,41.9345,41.7786,41.8353,86900.0
2010-04-28 10:45:00,59.03,59.12,58.99,59.06,51000.0,41.8353,41.8991,41.8069,41.8565,51000.0
2010-04-28 10:50:00,59.07,59.18,59.06,59.1,64500.0,41.8636,41.9416,41.8565,41.8849,64500.0
2010-04-28 10:55:00,59.1,59.3,59.07,59.29,82400.0,41.8849,42.0266,41.8636,42.0195,82400.0
2010-04-28 11:00:00,59.3,59.46,59.3,59.42,113200.0,42.0266,42.14,42.0266,42.1117,113200.0
2010-04-28 11:05:00,59.42,59.44,59.32,59.35,101700.0,42.1117,42.1258,42.0408,42.0621,101700.0
2010-04-28 11:10:00,59.35,59.48,59.35,59.48,43100.0,42.0621,42.1542,42.0621,42.1542,43100.0
2010-04-28 11:15:00,59.48,59.5,59.3,59.35,66200.0,42.1542,42.1684,42.0266,42.0621,66200.0
2010-04-28 11:20:00,59.35,59.46,59.27,59.29,47500.0,42.0621,42.14,42.0054,42.0195,47500.0
2010-04-28 11:25:00,59.29,59.3,58.96,59.1,109600.0,42.0195,42.0266,41.7857,41.8849,109600.0
2010-04-28 11:30:00,59.12,59.12,58.86,58.96,49100.0,41.8991,41.8991,41.7148,41.7857,49100.0
2010-04-28 11:35:00,58.97,58.97,58.12,58.52,127200.0,41.7927,41.7927,41.1903,41.4738,127200.0
2010-04-28 11:40:00,58.53,58.78,58.47,58.66,54200.0,41.4809,41.6581,41.4384,41.573,54200.0
2010-04-28 11:45:00,58.64,58.77,58.58,58.74,35500.0,41.5589,41.651,41.5163,41.6297,35500.0
2010-04-28 11:50:00,58.74,58.81,58.59,58.66,26600.0,41.6297,41.6794,41.5234,41.573,26600.0
2010-04-28 11:55:00,58.66,58.81,58.65,58.69,23700.0,41.573,41.6794,41.566,41.5943,23700.0
2010-04-28 12:00:00,58.69,58.72,58.46,58.57,39800.0,41.5943,41.6156,41.4313,41.5093,39800.0
2010-04-28 12:05:00,58.56,58.86,58.53,58.86,44800.0,41.5022,41.7148,41.4809,41.7148,44800.0
2010-04-28 12:10:00,58.87,59.0,58.78,58.97,60900.0,41.7219,41.814,41.6581,41.7927,60900.0
2010-04-28 12:15:00,59.0,59.07,58.88,58.89,36000.0,41.814,41.8636,41.729,41.736,36000.0
2010-04-28 12:20:00,58.89,59.1,58.86,59.03,35600.0,41.736,41.8849,41.7148,41.8353,35600.0
2010-04-28 12:25:00,59.03,59.14,59.01,59.09,22400.0,41.8353,41.9132,41.8211,41.8778,22400.0
2010-04-28 12:30:00,59.08,59.11,59.01,59.04,25700.0,41.8707,41.892,41.8211,41.8424,25700.0
2010-04-28 12:35:00,59.06,59.1,59.01,59.03,28400.0,41.8565,41.8849,41.8211,41.8353,28400.0
2010-04-28 12:40:00,59.04,59.09,58.99,59.05,30600.0,41.8424,41.8778,41.8069,41.8494,30600.0
2010-04-28 12:45:00,59.05,59.1,59.05,59.07,25900.0,41.8494,41.8849,41.8494,41.8636,25900.0
2010-04-28 12:50:00,59.07,59.1,59.06,59.1,23200.0,41.8636,41.8849,41.8565,41.8849,23200.0
2010-04-28 12:55:00,59.1,59.1,59.08,59.1,20700.0,41.8849,41.8849,41.8707,41.8849,20700.0
2010-04-28 13:00:00,59.09,59.13,59.08,59.13,39500.0,41.8778,41.9061,41.8707,41.9061,39500.0
2010-04-28 13:05:00,59.13,59.26,59.13,59.21,19400.0,41.9061,41.9983,41.9061,41.9628,19400.0
2010-04-28 13:10:00,59.21,59.26,59.12,59.12,17600.0,41.9628,41.9983,41.8991,41.8991,17600.0
2010-04-28 13:15:00,59.12,59.18,59.12,59.15,8600.0,41.8991,41.9416,41.8991,41.9203,8600.0
2010-04-28 13:20:00,59.15,59.15,59.12,59.15,18300.0,41.9203,41.9203,41.8991,41.9203,18300.0
2010-04-28 13:25:00,59.12,59.15,59.1,59.12,6500.0,41.8991,41.9203,41.8849,41.8991,6500.0
2010-04-28 13:30:00,59.11,59.15,59.11,59.15,19400.0,41.892,41.9203,41.892,41.9203,19400.0
2010-04-28 13:35:00,59.14,59.28,59.14,59.22,26500.0,41.9132,42.0124,41.9132,41.9699,26500.0
2010-04-28 13:40:00,59.21,59.22,59.16,59.19,26600.0,41.9628,41.9699,41.9274,41.9487,26600.0
2010-04-28 13:45:00,59.18,59.2,59.17,59.18,12900.0,41.9416,41.9558,41.9345,41.9416,12900.0
2010-04-28 13:50:00,59.18,59.23,59.18,59.23,15200.0,41.9416,41.977,41.9416,41.977,15200.0
2010-04-28 13:55:00,59.23,59.26,59.23,59.26,8100.0,41.977,41.9983,41.977,41.9983,8100.0
2010-04-28 14:00:00,59.25,59.3,59.24,59.28,23900.0,41.9912,42.0266,41.9841,42.0124,23900.0
2010-04-28 14:05:00,59.28,59.3,59.21,59.25,31200.0,42.0124,42.0266,41.9628,41.9912,31200.0
2010-04-28 14:10:00,59.24,59.24,59.14,59.16,47400.0,41.9841,41.9841,41.9132,41.9274,47400.0
2010-04-28 14:15:00,59.14,59.2,59.02,59.16,54700.0,41.9132,41.9558,41.8282,41.9274,54700.0
2010-04-28 14:20:00,59.16,59.33,59.15,59.25,43000.0,41.9274,42.0479,41.9203,41.9912,43000.0
2010-04-28 14:25:00,59.23,59.25,59.19,59.19,76600.0,41.977,41.9912,41.9487,41.9487,76600.0
2010-04-28 14:30:00,59.19,59.25,59.04,59.24,61300.0,41.9487,41.9912,41.8424,41.9841,61300.0
2010-04-28 14:35:00,59.23,59.25,59.13,59.15,49900.0,41.977,41.9912,41.9061,41.9203,49900.0
2010-04-28 14:40:00,59.16,59.17,59.08,59.12,36300.0,41.9274,41.9345,41.8707,41.8991,36300.0
2010-04-28 14:45:00,59.15,59.16,58.91,58.92,35900.0,41.9203,41.9274,41.7502,41.7573,35900.0
2010-04-28 14:50:00,58.92,59.07,58.92,59.06,80800.0,41.7573,41.8636,41.7573,41.8565,80800.0
2010-04-28 14:55:00,59.07,59.19,59.07,59.17,22800.0,41.8636,41.9487,41.8636,41.9345,22800.0
2010-04-28 15:00:00,59.2,59.31,59.19,59.25,42800.0,41.9558,42.0337,41.9487,41.9912,42800.0
2010-04-28 15:05:00,59.23,59.26,59.14,59.24,57300.0,41.977,41.9983,41.9132,41.9841,57300.0
2010-04-28 15:10:00,59.25,59.25,59.15,59.16,34400.0,41.9912,41.9912,41.9203,41.9274,34400.0
2010-04-28 15:15:00,59.16,59.26,59.08,59.19,50100.0,41.9274,41.9983,41.8707,41.9487,50100.0
2010-04-28 15:20:00,59.2,59.29,59.15,59.28,40700.0,41.9558,42.0195,41.9203,42.0124,40700.0
2010-04-28 15:25:00,59.28,59.32,59.22,59.29,51400.0,42.0124,42.0408,41.9699,42.0195,51400.0
2010-04-28 15:30:00,59.29,59.33,59.24,59.24,53200.0,42.0195,42.0479,41.9841,41.9841,53200.0
2010-04-28 15:35:00,59.25,59.27,59.16,59.18,82000.0,41.9912,42.0054,41.9274,41.9416,82000.0
2010-04-28 15:40:00,59.18,59.2,59.09,59.2,66900.0,41.9416,41.9558,41.8778,41.9558,66900.0
2010-04-28 15:45:00,59.22,59.23,58.93,58.96,142300.0,41.9699,41.977,41.7644,41.7857,142300.0
2010-04-28 15:50:00,58.96,59.03,58.81,59.03,153500.0,41.7857,41.8353,41.6794,41.8353,153500.0
2010-04-28 15:55:00,59.04,59.17,59.03,59.16,118500.0,41.8424,41.9345,41.8353,41.9274,118500.0
2010-04-29 09:30:00,59.59,59.86,59.59,59.71,104100.0,42.2321,42.4235,42.2321,42.3172,104100.0
2010-04-29 09:35:00,59.71,60.07,59.7,60.06,80300.0,42.3172,42.5723,42.3101,42.5652,80300.0
2010-04-29 09:40:00,60.06,60.09,59.6,59.8,67600.0,42.5652,42.5865,42.2392,42.381,67600.0
2010-04-29 09:45:00,59.81,59.9,59.74,59.75,69400.0,42.3881,42.4518,42.3385,42.3455,69400.0
2010-04-29 09:50:00,59.75,59.75,59.55,59.71,61800.0,42.3455,42.3455,42.2038,42.3172,61800.0
2010-04-29 09:55:00,59.71,59.71,59.47,59.5,83400.0,42.3172,42.3172,42.1471,42.1684,83400.0
2010-04-29 10:00:00,59.48,59.72,59.41,59.69,38100.0,42.1542,42.3243,42.1046,42.303,38100.0
2010-04-29 10:05:00,59.69,59.69,59.59,59.67,50800.0,42.303,42.303,42.2321,42.2888,50800.0
2010-04-29 10:10:00,59.67,59.77,59.61,59.76,46000.0,42.2888,42.3597,42.2463,42.3526,46000.0
2010-04-29 10:15:00,59.76,59.87,59.75,59.87,105500.0,42.3526,42.4306,42.3455,42.4306,105500.0
2010-04-29 10:20:00,59.89,60.15,59.89,60.06,66900.0,42.4448,42.629,42.4448,42.5652,66900.0
2010-04-29 10:25:00,60.05,60.13,59.99,60.09,36700.0,42.5582,42.6149,42.5156,42.5865,36700.0
2010-04-29 10:30:00,60.09,60.15,60.0,60.14,31200.0,42.5865,42.629,42.5227,42.6219,31200.0
2010-04-29 10:35:00,60.14,60.55,60.14,60.53,191400.0,42.6219,42.9125,42.6219,42.8983,191400.0
2010-04-29 10:40:00,60.54,60.59,60.46,60.54,70900.0,42.9054,42.9409,42.8487,42.9054,70900.0
2010-04-29 10:45:00,60.54,60.79,60.53,60.78,72800.0,42.9054,43.0826,42.8983,43.0755,72800.0
2010-04-29 10:50:00,60.78,60.85,60.61,60.66,145100.0,43.0755,43.1251,42.955,42.9905,145100.0
2010-04-29 10:55:00,60.67,60.87,60.66,60.86,61000.0,42.9976,43.1393,42.9905,43.1322,61000.0
2010-04-29 11:00:00,60.86,60.88,60.75,60.75,29600.0,43.1322,43.1464,43.0543,43.0543,29600.0
2010-04-29 11:05:00,60.73,60.75,60.56,60.6,63600.0,43.0401,43.0543,42.9196,42.9479,63600.0
2010-04-29 11:10:00,60.59,60.6,60.38,60.39,50500.0,42.9409,42.9479,42.792,42.7991,50500.0
2010-04-29 11:15:00,60.38,60.43,60.29,60.32,71000.0,42.792,42.8275,42.7282,42.7495,71000.0
2010-04-29 11:20:00,60.32,60.42,60.28,60.31,76400.0,42.7495,42.8204,42.7212,42.7424,76400.0
2010-04-29 11:25:00,60.32,60.37,60.22,60.36,42100.0,42.7495,42.7849,42.6786,42.7779,42100.0
2010-04-29 11:30:00,60.36,60.37,60.31,60.34,30800.0,42.7779,42.7849,42.7424,42.7637,30800.0
2010-04-29 11:35:00,60.35,60.39,60.3,60.37,51200.0,42.7708,42.7991,42.7353,42.7849,51200.0
2010-04-29 11:40:00,60.36,60.5,60.34,60.48,27600.0,42.7779,42.8771,42.7637,42.8629,27600.0
2010-04-29 11:45:00,60.47,60.48,60.35,60.41,28100.0,42.8558,42.8629,42.7708,42.8133,28100.0
2010-04-29 11:50:00,60.42,60.45,60.34,60.37,33200.0,42.8204,42.8416,42.7637,42.7849,33200.0
2010-04-29 11:55:00,60.36,60.41,60.33,60.34,16100.0,42.7779,42.8133,42.7566,42.7637,16100.0
2010-04-29 12:00:00,60.35,60.45,60.33,60.44,30600.0,42.7708,42.8416,42.7566,42.8346,30600.0
2010-04-29 12:05:00,60.44,60.46,60.37,60.42,23000.0,42.8346,42.8487,42.7849,42.8204,23000.0
2010-04-29 12:10:00,60.42,60.45,60.37,60.43,37800.0,42.8204,42.8416,42.7849,42.8275,37800.0
2010-04-29 12:15:00,60.42,60.55,60.4,60.5,35600.0,42.8204,42.9125,42.8062,42.8771,35600.0
2010-04-29 12:20:00,60.52,60.6,60.52,60.55,20200.0,42.8913,42.9479,42.8913,42.9125,20200.0
2010-04-29 12:25:00,60.55,60.59,60.54,60.54,34000.0,42.9125,42.9409,42.9054,42.9054,34000.0
2010-04-29 12:30:00,60.55,60.65,60.52,60.61,32800.0,42.9125,42.9834,42.8913,42.955,32800.0
2010-04-29 12:35:00,60.62,60.66,60.56,60.62,23400.0,42.9621,42.9905,42.9196,42.9621,23400.0
2010-04-29 12:40:00,60.64,60.68,60.59,60.6,40300.0,42.9763,43.0046,42.9409,42.9479,40300.0
2010-04-29 12:45:00,60.61,60.62,60.42,60.48,30900.0,42.955,42.9621,42.8204,42.8629,30900.0
2010-04-29 12:50:00,60.48,60.53,60.43,60.44,26100.0,42.8629,42.8983,42.8275,42.8346,26100.0
2010-04-29 12:55:00,60.44,60.56,60.43,60.55,22200.0,42.8346,42.9196,42.8275,42.9125,22200.0
2010-04-29 13:00:00,60.56,60.62,60.56,60.6,33700.0,42.9196,42.9621,42.9196,42.9479,33700.0
2010-04-29 13:05:00,60.6,60.6,60.5,60.53,17500.0,42.9479,42.9479,42.8771,42.8983,17500.0
2010-04-29 13:10:00,60.52,60.57,60.49,60.49,20000.0,42.8913,42.9267,42.87,42.87,20000.0
2010-04-29 13:15:00,60.5,60.55,60.38,60.4,93900.0,42.8771,42.9125,42.792,42.8062,93900.0
2010-04-29 13:20:00,60.39,60.45,60.36,60.41,47700.0,42.7991,42.8416,42.7779,42.8133,47700.0
2010-04-29 13:25:00,60.42,60.43,60.28,60.29,52300.0,42.8204,42.8275,42.7212,42.7282,52300.0
2010-04-29 13:30:00,60.3,60.42,60.29,60.41,19900.0,42.7353,42.8204,42.7282,42.8133,19900.0
2010-04-29 13:35:00,60.41,60.47,60.35,60.38,34300.0,42.8133,42.8558,42.7708,42.792,34300.0
2010-04-29 13:40:00,60.39,60.43,60.37,60.37,27500.0,42.7991,42.8275,42.7849,42.7849,27500.0
2010-04-29 13:45:00,60.37,60.38,60.32,60.34,52300.0,42.7849,42.792,42.7495,42.7637,52300.0
2010-04-29 13:50:00,60.33,60.36,60.3,60.32,35500.0,42.7566,42.7779,42.7353,42.7495,35500.0
2010-04-29 13:55:00,60.33,60.34,60.28,60.3,35000.0,42.7566,42.7637,42.7212,42.7353,35000.0
2010-04-29 14:00:00,60.31,60.35,60.27,60.33,45800.0,42.7424,42.7708,42.7141,42.7566,45800.0
2010-04-29 14:05:00,60.33,60.37,60.26,60.34,38100.0,42.7566,42.7849,42.707,42.7637,38100.0
2010-04-29 14:10:00,60.34,60.37,60.28,60.34,25100.0,42.7637,42.7849,42.7212,42.7637,25100.0
2010-04-29 14:15:00,60.34,60.38,60.32,60.38,19700.0,42.7637,42.792,42.7495,42.792,19700.0
2010-04-29 14:20:00,60.37,60.56,60.35,60.56,78500.0,42.7849,42.9196,42.7708,42.9196,78500.0
2010-04-29 14:25:00,60.55,60.55,60.43,60.46,21500.0,42.9125,42.9125,42.8275,42.8487,21500.0
2010-04-29 14:30:00,60.45,60.64,60.45,60.64,28900.0,42.8416,42.9763,42.8416,42.9763,28900.0
2010-04-29 14:35:00,60.64,60.67,60.56,60.6,32400.0,42.9763,42.9976,42.9196,42.9479,32400.0
2010-04-29 14:40:00,60.59,60.59,60.43,60.44,34700.0,42.9409,42.9409,42.8275,42.8346,34700.0
2010-04-29 14:45:00,60.43,60.48,60.4,60.45,74700.0,42.8275,42.8629,42.8062,42.8416,74700.0
2010-04-29 14:50:00,60.46,60.49,60.31,60.4,45600.0,42.8487,42.87,42.7424,42.8062,45600.0
2010-04-29 14:55:00,60.38,60.39,60.33,60.37,47100.0,42.792,42.7991,42.7566,42.7849,47100.0
2010-04-29 15:00:00,60.36,60.38,60.27,60.31,47800.0,42.7779,42.792,42.7141,42.7424,47800.0
2010-04-29 15:05:00,60.32,60.42,60.32,60.41,60700.0,42.7495,42.8204,42.7495,42.8133,60700.0
2010-04-29 15:10:00,60.41,60.41,60.26,60.29,39500.0,42.8133,42.8133,42.707,42.7282,39500.0
2010-04-29 15:15:00,60.3,60.35,60.26,60.27,41400.0,42.7353,42.7708,42.707,42.7141,41400.0
2010-04-29 15:20:00,60.26,60.29,60.2,60.2,37000.0,42.707,42.7282,42.6645,42.6645,37000.0
2010-04-29 15:25:00,60.21,60.41,60.19,60.4,62300.0,42.6715,42.8133,42.6574,42.8062,62300.0
2010-04-29 15:30:00,60.4,60.45,60.36,60.44,71600.0,42.8062,42.8416,42.7779,42.8346,71600.0
2010-04-29 15:35:00,60.44,60.48,60.41,60.43,54400.0,42.8346,42.8629,42.8133,42.8275,54400.0
2010-04-29 15:40:00,60.43,60.56,60.43,60.5,71000.0,42.8275,42.9196,42.8275,42.8771,71000.0
2010-04-29 15:45:00,60.5,60.5,60.45,60.48,116700.0,42.8771,42.8771,42.8416,42.8629,116700.0
2010-04-29 15:50:00,60.47,60.62,60.46,60.59,119600.0,42.8558,42.9621,42.8487,42.9409,119600.0
2010-04-29 15:55:00,60.58,60.59,60.51,60.55,151200.0,42.9338,42.9409,42.8842,42.9125,151200.0
2010-04-30 09:30:00,60.51,60.56,60.31,60.44,82600.0,42.8842,42.9196,42.7424,42.8346,82600.0
2010-04-30 09:35:00,60.45,60.85,60.45,60.76,43000.0,42.8416,43.1251,42.8416,43.0613,43000.0
2010-04-30 09:40:00,60.77,61.15,60.77,61.01,53200.0,43.0684,43.3377,43.0684,43.2385,53200.0
2010-04-30 09:45:00,61.01,61.05,60.88,60.91,49900.0,43.2385,43.2669,43.1464,43.1676,49900.0
2010-04-30 09:50:00,60.9,60.92,60.7,60.9,36200.0,43.1606,43.1747,43.0188,43.1606,36200.0
2010-04-30 09:55:00,60.91,61.0,60.78,60.94,41600.0,43.1676,43.2314,43.0755,43.1889,41600.0
2010-04-30 10:00:00,60.93,61.04,60.74,60.74,40300.0,43.1818,43.2598,43.0472,43.0472,40300.0
2010-04-30 10:05:00,60.75,60.81,60.62,60.74,45300.0,43.0543,43.0968,42.9621,43.0472,45300.0
2010-04-30 10:10:00,60.73,60.86,60.54,60.55,56200.0,43.0401,43.1322,42.9054,42.9125,56200.0
2010-04-30 10:15:00,60.55,60.55,60.34,60.39,47100.0,42.9125,42.9125,42.7637,42.7991,47100.0
2010-04-30 10:20:00,60.39,60.42,60.3,60.33,37500.0,42.7991,42.8204,42.7353,42.7566,37500.0
2010-04-30 10:25:00,60.32,60.39,60.26,60.39,31600.0,42.7495,42.7991,42.707,42.7991,31600.0
2010-04-30 10:30:00,60.38,60.4,60.17,60.19,62100.0,42.792,42.8062,42.6432,42.6574,62100.0
2010-04-30 10:35:00,60.19,60.21,60.0,60.05,23200.0,42.6574,42.6715,42.5227,42.5582,23200.0
2010-04-30 10:40:00,60.08,60.22,60.04,60.2,28400.0,42.5794,42.6786,42.5511,42.6645,28400.0
2010-04-30 10:45:00,60.22,60.48,60.22,60.46,28700.0,42.6786,42.8629,42.6786,42.8487,28700.0
2010-04-30 10:50:00,60.48,60.5,60.31,60.33,17400.0,42.8629,42.8771,42.7424,42.7566,17400.0
2010-04-30 10:55:00,60.33,60.33,60.22,60.24,22400.0,42.7566,42.7566,42.6786,42.6928,22400.0
2010-04-30 11:00:00,60.26,60.32,60.2,60.26,26000.0,42.707,42.7495,42.6645,42.707,26000.0
2010-04-30 11:05:00,60.24,60.24,60.12,60.13,26600.0,42.6928,42.6928,42.6078,42.6149,26600.0
2010-04-30 11:10:00,60.1,60.18,60.08,60.13,67400.0,42.5936,42.6503,42.5794,42.6149,67400.0
2010-04-30 11:15:00,60.13,60.15,59.96,60.03,25000.0,42.6149,42.629,42.4944,42.544,25000.0
2010-04-30 11:20:00,60.01,60.03,59.91,59.98,44800.0,42.5298,42.544,42.4589,42.5085,44800.0
2010-04-30 11:25:00,59.98,60.04,59.93,59.97,23400.0,42.5085,42.5511,42.4731,42.5015,23400.0
2010-04-30 11:30:00,59.94,59.97,59.88,59.96,35700.0,42.4802,42.5015,42.4377,42.4944,35700.0
2010-04-30 11:35:00,59.97,60.05,59.95,59.97,62900.0,42.5015,42.5582,42.4873,42.5015,62900.0
2010-04-30 11:40:00,59.97,60.04,59.91,60.0,13500.0,42.5015,42.5511,42.4589,42.5227,13500.0
2010-04-30 11:45:00,60.02,60.13,59.99,60.09,11300.0,42.5369,42.6149,42.5156,42.5865,11300.0
2010-04-30 11:50:00,60.09,60.12,59.92,59.93,15500.0,42.5865,42.6078,42.466,42.4731,15500.0
2010-04-30 11:55:00,59.96,60.1,59.95,60.07,18200.0,42.4944,42.5936,42.4873,42.5723,18200.0
2010-04-30 12:00:00,60.08,60.13,60.0,60.01,12900.0,42.5794,42.6149,42.5227,42.5298,12900.0
2010-04-30 12:05:00,60.01,60.02,59.9,59.9,17700.0,42.5298,42.5369,42.4518,42.4518,17700.0
2010-04-30 12:10:00,59.9,59.95,59.86,59.89,27300.0,42.4518,42.4873,42.4235,42.4448,27300.0
2010-04-30 12:15:00,59.88,59.89,59.8,59.86,29600.0,42.4377,42.4448,42.381,42.4235,29600.0
2010-04-30 12:20:00,59.84,59.85,59.7,59.85,22000.0,42.4093,42.4164,42.3101,42.4164,22000.0
2010-04-30 12:25:00,59.84,59.92,59.8,59.82,19900.0,42.4093,42.466,42.381,42.3952,19900.0
2010-04-30 12:30:00,59.82,59.9,59.8,59.85,17300.0,42.3952,42.4518,42.381,42.4164,17300.0
2010-04-30 12:35:00,59.85,59.89,59.77,59.83,12100.0,42.4164,42.4448,42.3597,42.4022,12100.0
2010-04-30 12:40:00,59.85,59.91,59.82,59.85,15100.0,42.4164,42.4589,42.3952,42.4164,15100.0
2010-04-30 12:45:00,59.83,59.86,59.81,59.82,20000.0,42.4022,42.4235,42.3881,42.3952,20000.0
2010-04-30 12:50:00,59.82,59.84,59.72,59.72,25300.0,42.3952,42.4093,42.3243,42.3243,25300.0
2010-04-30 12:55:00,59.73,59.77,59.62,59.68,22400.0,42.3314,42.3597,42.2534,42.2959,22400.0
2010-04-30 13:00:00,59.68,59.7,59.5,59.54,60600.0,42.2959,42.3101,42.1684,42.1967,60600.0
2010-04-30 13:05:00,59.52,59.53,59.32,59.41,63100.0,42.1825,42.1896,42.0408,42.1046,63100.0
2010-04-30 13:10:00,59.4,59.46,59.33,59.37,67800.0,42.0975,42.14,42.0479,42.0762,67800.0
2010-04-30 13:15:00,59.37,59.53,59.35,59.5,24700.0,42.0762,42.1896,42.0621,42.1684,24700.0
2010-04-30 13:20:00,59.51,59.52,59.42,59.44,22800.0,42.1755,42.1825,42.1117,42.1258,22800.0
2010-04-30 13:25:00,59.44,59.55,59.44,59.5,26500.0,42.1258,42.2038,42.1258,42.1684,26500.0
2010-04-30 13:30:00,59.5,59.52,59.42,59.47,24500.0,42.1684,42.1825,42.1117,42.1471,24500.0
2010-04-30 13:35:00,59.48,59.62,59.48,59.54,35100.0,42.1542,42.2534,42.1542,42.1967,35100.0
2010-04-30 13:40:00,59.52,59.67,59.52,59.67,16200.0,42.1825,42.2888,42.1825,42.2888,16200.0
2010-04-30 13:45:00,59.67,59.73,59.67,59.69,9400.0,42.2888,42.3314,42.2888,42.303,9400.0
2010-04-30 13:50:00,59.69,59.76,59.68,59.7,17800.0,42.303,42.3526,42.2959,42.3101,17800.0
2010-04-30 13:55:00,59.7,59.7,59.62,59.64,25100.0,42.3101,42.3101,42.2534,42.2676,25100.0
2010-04-30 14:00:00,59.64,59.64,59.55,59.6,21700.0,42.2676,42.2676,42.2038,42.2392,21700.0
2010-04-30 14:05:00,59.6,59.74,59.58,59.74,31400.0,42.2392,42.3385,42.2251,42.3385,31400.0
2010-04-30 14:10:00,59.74,59.81,59.71,59.79,11400.0,42.3385,42.3881,42.3172,42.3739,11400.0
2010-04-30 14:15:00,59.79,59.81,59.71,59.76,16600.0,42.3739,42.3881,42.3172,42.3526,16600.0
2010-04-30 14:20:00,59.74,59.76,59.71,59.73,35800.0,42.3385,42.3526,42.3172,42.3314,35800.0
2010-04-30 14:25:00,59.74,59.79,59.68,59.72,22500.0,42.3385,42.3739,42.2959,42.3243,22500.0
2010-04-30 14:30:00,59.71,59.73,59.66,59.7,19000.0,42.3172,42.3314,42.2818,42.3101,19000.0
2010-04-30 14:35:00,59.68,59.69,59.51,59.52,32900.0,42.2959,42.303,42.1755,42.1825,32900.0
2010-04-30 14:40:00,59.52,59.53,59.38,59.52,29200.0,42.1825,42.1896,42.0833,42.1825,29200.0
2010-04-30 14:45:00,59.53,59.56,59.4,59.45,27200.0,42.1896,42.2109,42.0975,42.1329,27200.0
2010-04-30 14:50:00,59.45,59.54,59.39,59.5,41600.0,42.1329,42.1967,42.0904,42.1684,41600.0
2010-04-30 14:55:00,59.51,59.52,59.44,59.46,30800.0,42.1755,42.1825,42.1258,42.14,30800.0
2010-04-30 15:00:00,59.46,59.53,59.42,59.5,32200.0,42.14,42.1896,42.1117,42.1684,32200.0
2010-04-30 15:05:00,59.5,59.53,59.41,59.47,16200.0,42.1684,42.1896,42.1046,42.1471,16200.0
2010-04-30 15:10:00,59.47,59.67,59.42,59.61,27100.0,42.1471,42.2888,42.1117,42.2463,27100.0
2010-04-30 15:15:00,59.61,59.67,59.57,59.67,13600.0,42.2463,42.2888,42.218,42.2888,13600.0
2010-04-30 15:20:00,59.68,59.72,59.57,59.69,32200.0,42.2959,42.3243,42.218,42.303,32200.0
2010-04-30 15:25:00,59.69,59.69,59.54,59.56,29900.0,42.303,42.303,42.1967,42.2109,29900.0
2010-04-30 15:30:00,59.56,59.62,59.54,59.57,35400.0,42.2109,42.2534,42.1967,42.218,35400.0
2010-04-30 15:35:00,59.55,59.55,59.35,59.41,55200.0,42.2038,42.2038,42.0621,42.1046,55200.0
2010-04-30 15:40:00,59.42,59.48,59.25,59.42,57700.0,42.1117,42.1542,41.9912,42.1117,57700.0
2010-04-30 15:45:00,59.42,59.45,59.33,59.34,116700.0,42.1117,42.1329,42.0479,42.055,116700.0
2010-04-30 15:50:00,59.33,59.43,59.31,59.4,84400.0,42.0479,42.1188,42.0337,42.0975,84400.0
2010-04-30 15:55:00,59.4,59.47,59.34,59.34,134800.0,42.0975,42.1471,42.055,42.055,134800.0
2010-05-03 09:30:00,59.76,60.27,59.75,60.24,41500.0,42.3526,42.7141,42.3455,42.6928,41500.0
2010-05-03 09:35:00,60.23,60.59,60.21,60.43,31600.0,42.6857,42.9409,42.6715,42.8275,31600.0
2010-05-03 09:40:00,60.4,60.48,60.28,60.38,21900.0,42.8062,42.8629,42.7212,42.792,21900.0
2010-05-03 09:45:00,60.38,60.49,60.34,60.45,60600.0,42.792,42.87,42.7637,42.8416,60600.0
2010-05-03 09:50:00,60.46,60.5,60.31,60.48,52400.0,42.8487,42.8771,42.7424,42.8629,52400.0
2010-05-03 09:55:00,60.45,60.61,60.4,60.57,40000.0,42.8416,42.955,42.8062,42.9267,40000.0
2010-05-03 10:00:00,60.6,60.62,60.41,60.54,22400.0,42.9479,42.9621,42.8133,42.9054,22400.0
2010-05-03 10:05:00,60.55,60.75,60.53,60.65,25900.0,42.9125,43.0543,42.8983,42.9834,25900.0
2010-05-03 10:10:00,60.67,60.69,60.61,60.63,15600.0,42.9976,43.0117,42.955,42.9692,15600.0
2010-05-03 10:15:00,60.65,60.69,60.63,60.66,44600.0,42.9834,43.0117,42.9692,42.9905,44600.0
2010-05-03 10:20:00,60.67,60.78,60.66,60.74,30600.0,42.9976,43.0755,42.9905,43.0472,30600.0
2010-05-03 10:25:00,60.72,60.75,60.64,60.68,10400.0,43.033,43.0543,42.9763,43.0046,10400.0
2010-05-03 10:30:00,60.7,60.74,60.64,60.71,19800.0,43.0188,43.0472,42.9763,43.0259,19800.0
2010-05-03 10:35:00,60.7,60.7,60.6,60.67,18600.0,43.0188,43.0188,42.9479,42.9976,18600.0
2010-05-03 10:40:00,60.69,60.74,60.68,60.71,31800.0,43.0117,43.0472,43.0046,43.0259,31800.0
2010-05-03 10:45:00,60.7,60.7,60.56,60.6,74200.0,43.0188,43.0188,42.9196,42.9479,74200.0
2010-05-03 10:50:00,60.59,60.62,60.4,60.41,30600.0,42.9409,42.9621,42.8062,42.8133,30600.0
2010-05-03 10:55:00,60.41,60.44,60.33,60.36,19700.0,42.8133,42.8346,42.7566,42.7779,19700.0
2010-05-03 11:00:00,60.33,60.48,60.24,60.44,30800.0,42.7566,42.8629,42.6928,42.8346,30800.0
2010-05-03 11:05:00,60.44,60.51,60.41,60.41,23300.0,42.8346,42.8842,42.8133,42.8133,23300.0
2010-05-03 11:10:00,60.43,60.52,60.4,60.45,32600.0,42.8275,42.8913,42.8062,42.8416,32600.0
2010-05-03 11:15:00,60.44,60.47,60.39,60.42,21600.0,42.8346,42.8558,42.7991,42.8204,21600.0
2010-05-03 11:20:00,60.42,60.48,60.42,60.47,31900.0,42.8204,42.8629,42.8204,42.8558,31900.0
2010-05-03 11:25:00,60.47,60.5,60.44,60.45,34200.0,42.8558,42.8771,42.8346,42.8416,34200.0
2010-05-03 11:30:00,60.45,60.47,60.4,60.4,29200.0,42.8416,42.8558,42.8062,42.8062,29200.0
2010-05-03 11:35:00,60.43,60.43,60.38,60.4,20900.0,42.8275,42.8275,42.792,42.8062,20900.0
2010-05-03 11:40:00,60.41,60.41,60.37,60.41,19500.0,42.8133,42.8133,42.7849,42.8133,19500.0
2010-05-03 11:45:00,60.41,60.42,60.35,60.4,25000.0,42.8133,42.8204,42.7708,42.8062,25000.0
2010-05-03 11:50:00,60.4,60.42,60.35,60.37,18300.0,42.8062,42.8204,42.7708,42.7849,18300.0
2010-05-03 11:55:00,60.36,60.41,60.36,60.39,29200.0,42.7779,42.8133,42.7779,42.7991,29200.0
2010-05-03 12:00:00,60.39,60.4,60.38,60.4,32400.0,42.7991,42.8062,42.792,42.8062,32400.0
2010-05-03 12:05:00,60.4,60.49,60.38,60.4,76500.0,42.8062,42.87,42.792,42.8062,76500.0
2010-05-03 12:10:00,60.4,60.46,60.4,60.42,28200.0,42.8062,42.8487,42.8062,42.8204,28200.0
2010-05-03 12:15:00,60.41,60.54,60.41,60.54,28500.0,42.8133,42.9054,42.8133,42.9054,28500.0
2010-05-03 12:20:00,60.54,60.64,60.53,60.57,44200.0,42.9054,42.9763,42.8983,42.9267,44200.0
2010-05-03 12:25:00,60.59,60.7,60.59,60.62,65600.0,42.9409,43.0188,42.9409,42.9621,65600.0
2010-05-03 12:30:00,60.63,60.82,60.62,60.82,45200.0,42.9692,43.1039,42.9621,43.1039,45200.0
2010-05-03 12:35:00,60.81,61.12,60.81,61.09,124900.0,43.0968,43.3165,43.0968,43.2952,124900.0
2010-05-03 12:40:00,61.09,61.4,61.07,61.4,144200.0,43.2952,43.5149,43.281,43.5149,144200.0
2010-05-03 12:45:00,61.41,61.54,61.38,61.42,54100.0,43.522,43.6141,43.5007,43.5291,54100.0
2010-05-03 12:50:00,61.42,61.43,61.26,61.27,27500.0,43.5291,43.5362,43.4157,43.4228,27500.0
2010-05-03 12:55:00,61.29,61.59,61.29,61.58,125400.0,43.437,43.6496,43.437,43.6425,125400.0
2010-05-03 13:00:00,61.57,61.58,61.25,61.27,48500.0,43.6354,43.6425,43.4086,43.4228,48500.0
2010-05-03 13:05:00,61.28,61.28,61.17,61.21,33600.0,43.4299,43.4299,43.3519,43.3803,33600.0
2010-05-03 13:10:00,61.2,61.21,61.07,61.08,30000.0,43.3732,43.3803,43.281,43.2881,30000.0
2010-05-03 13:15:00,61.08,61.13,61.03,61.04,24900.0,43.2881,43.3236,43.2527,43.2598,24900.0
2010-05-03 13:20:00,61.05,61.14,61.02,61.11,49400.0,43.2669,43.3307,43.2456,43.3094,49400.0
2010-05-03 13:25:00,61.11,61.15,61.09,61.14,18700.0,43.3094,43.3377,43.2952,43.3307,18700.0
2010-05-03 13:30:00,61.13,61.24,61.12,61.18,28400.0,43.3236,43.4015,43.3165,43.359,28400.0
2010-05-03 13:35:00,61.19,61.27,61.13,61.24,33500.0,43.3661,43.4228,43.3236,43.4015,33500.0
2010-05-03 13:40:00,61.25,61.32,61.11,61.12,44600.0,43.4086,43.4582,43.3094,43.3165,44600.0
2010-05-03 13:45:00,61.14,61.18,61.11,61.12,20900.0,43.3307,43.359,43.3094,43.3165,20900.0
2010-05-03 13:50:00,61.12,61.18,61.12,61.16,22100.0,43.3165,43.359,43.3165,43.3448,22100.0
2010-05-03 13:55:00,61.18,61.31,61.17,61.27,15800.0,43.359,43.4511,43.3519,43.4228,15800.0
2010-05-03 14:00:00,61.28,61.32,61.23,61.32,26700.0,43.4299,43.4582,43.3944,43.4582,26700.0
2010-05-03 14:05:00,61.33,61.33,61.21,61.21,47300.0,43.4653,43.4653,43.3803,43.3803,47300.0
2010-05-03 14:10:00,61.21,61.22,61.17,61.18,10300.0,43.3803,43.3873,43.3519,43.359,10300.0
2010-05-03 14:15:00,61.18,61.23,61.17,61.17,23300.0,43.359,43.3944,43.3519,43.3519,23300.0
2010-05-03 14:20:00,61.17,61.24,61.17,61.22,17800.0,43.3519,43.4015,43.3519,43.3873,17800.0
2010-05-03 14:25:00,61.23,61.26,61.17,61.24,23600.0,43.3944,43.4157,43.3519,43.4015,23600.0
2010-05-03 14:30:00,61.24,61.24,61.16,61.16,19200.0,43.4015,43.4015,43.3448,43.3448,19200.0
2010-05-03 14:35:00,61.15,61.15,61.1,61.1,12000.0,43.3377,43.3377,43.3023,43.3023,12000.0
2010-05-03 14:40:00,61.1,61.13,61.03,61.06,24800.0,43.3023,43.3236,43.2527,43.274,24800.0
2010-05-03 14:45:00,61.07,61.08,61.04,61.06,18600.0,43.281,43.2881,43.2598,43.274,18600.0
2010-05-03 14:50:00,61.08,61.11,61.08,61.1,17900.0,43.2881,43.3094,43.2881,43.3023,17900.0
2010-05-03 14:55:00,61.1,61.14,61.07,61.08,21200.0,43.3023,43.3307,43.281,43.2881,21200.0
2010-05-03 15:00:00,61.08,61.09,61.03,61.06,30100.0,43.2881,43.2952,43.2527,43.274,30100.0
2010-05-03 15:05:00,61.05,61.16,61.04,61.1,36600.0,43.2669,43.3448,43.2598,43.3023,36600.0
2010-05-03 15:10:00,61.1,61.1,61.02,61.04,19100.0,43.3023,43.3023,43.2456,43.2598,19100.0
2010-05-03 15:15:00,61.09,61.2,61.09,61.15,25700.0,43.2952,43.3732,43.2952,43.3377,25700.0
2010-05-03 15:20:00,61.16,61.22,61.05,61.1,25300.0,43.3448,43.3873,43.2669,43.3023,25300.0
2010-05-03 15:25:00,61.1,61.22,61.06,61.11,38500.0,43.3023,43.3873,43.274,43.3094,38500.0
2010-05-03 15:30:00,61.1,61.18,61.1,61.17,45700.0,43.3023,43.359,43.3023,43.3519,45700.0
2010-05-03 15:35:00,61.17,61.23,61.08,61.15,56700.0,43.3519,43.3944,43.2881,43.3377,56700.0
2010-05-03 15:40:00,61.15,61.17,61.11,61.16,40100.0,43.3377,43.3519,43.3094,43.3448,40100.0
2010-05-03 15:45:00,61.17,61.24,61.17,61.22,65600.0,43.3519,43.4015,43.3519,43.3873,65600.0
2010-05-03 15:50:00,61.22,61.24,61.13,61.13,81500.0,43.3873,43.4015,43.3236,43.3236,81500.0
2010-05-03 15:55:00,61.14,61.2,61.08,61.19,117100.0,43.3307,43.3732,43.2881,43.3661,117100.0
2010-05-04 09:30:00,60.17,60.33,59.81,60.0,47000.0,42.6432,42.7566,42.3881,42.5227,47000.0
2010-05-04 09:35:00,60.03,60.29,60.02,60.07,29400.0,42.544,42.7282,42.5369,42.5723,29400.0
2010-05-04 09:40:00,60.06,60.06,59.83,59.83,25400.0,42.5652,42.5652,42.4022,42.4022,25400.0
2010-05-04 09:45:00,59.82,60.14,59.81,60.11,23300.0,42.3952,42.6219,42.3881,42.6007,23300.0
2010-05-04 09:50:00,60.13,60.13,59.96,60.06,17100.0,42.6149,42.6149,42.4944,42.5652,17100.0
2010-05-04 09:55:00,60.05,60.3,59.99,60.22,19100.0,42.5582,42.7353,42.5156,42.6786,19100.0
2010-05-04 10:00:00,60.24,60.29,59.87,59.87,27600.0,42.6928,42.7282,42.4306,42.4306,27600.0
2010-05-04 10:05:00,59.87,60.08,59.81,59.96,44700.0,42.4306,42.5794,42.3881,42.4944,44700.0
2010-05-04 10:10:00,59.93,60.14,59.91,60.12,18400.0,42.4731,42.6219,42.4589,42.6078,18400.0
2010-05-04 10:15:00,60.13,60.14,59.95,60.09,26000.0,42.6149,42.6219,42.4873,42.5865,26000.0
2010-05-04 10:20:00,60.09,60.15,60.0,60.05,24900.0,42.5865,42.629,42.5227,42.5582,24900.0
2010-05-04 10:25:00,60.06,60.21,60.05,60.06,60100.0,42.5652,42.6715,42.5582,42.5652,60100.0
2010-05-04 10:30:00,60.06,60.06,59.76,59.76,41900.0,42.5652,42.5652,42.3526,42.3526,41900.0
2010-05-04 10:35:00,59.77,59.8,59.49,59.63,42700.0,42.3597,42.381,42.1613,42.2605,42700.0
2010-05-04 10:40:00,59.66,59.67,59.54,59.67,24000.0,42.2818,42.2888,42.1967,42.2888,24000.0
2010-05-04 10:45:00,59.64,59.7,59.6,59.6,20100.0,42.2676,42.3101,42.2392,42.2392,20100.0
2010-05-04 10:50:00,59.6,59.76,59.56,59.74,31000.0,42.2392,42.3526,42.2109,42.3385,31000.0
2010-05-04 10:55:00,59.74,59.74,59.45,59.46,54300.0,42.3385,42.3385,42.1329,42.14,54300.0
2010-05-04 11:00:00,59.45,59.53,59.38,59.41,30100.0,42.1329,42.1896,42.0833,42.1046,30100.0
2010-05-04 11:05:00,59.41,59.6,59.37,59.53,33800.0,42.1046,42.2392,42.0762,42.1896,33800.0
2010-05-04 11:10:00,59.55,59.62,59.48,59.51,26600.0,42.2038,42.2534,42.1542,42.1755,26600.0
2010-05-04 11:15:00,59.49,59.59,59.46,59.56,37700.0,42.1613,42.2321,42.14,42.2109,37700.0
2010-05-04 11:20:00,59.55,59.68,59.53,59.53,14300.0,42.2038,42.2959,42.1896,42.1896,14300.0
2010-05-04 11:25:00,59.51,59.58,59.42,59.45,27400.0,42.1755,42.2251,42.1117,42.1329,27400.0
2010-05-04 11:30:00,59.45,59.67,59.45,59.65,16700.0,42.1329,42.2888,42.1329,42.2747,16700.0
2010-05-04 11:35:00,59.65,59.75,59.62,59.75,34500.0,42.2747,42.3455,42.2534,42.3455,34500.0
2010-05-04 11:40:00,59.74,59.88,59.7,59.7,28400.0,42.3385,42.4377,42.3101,42.3101,28400.0
2010-05-04 11:45:00,59.68,59.73,59.6,59.7,34700.0,42.2959,42.3314,42.2392,42.3101,34700.0
2010-05-04 11:50:00,59.7,59.75,59.65,59.67,56100.0,42.3101,42.3455,42.2747,42.2888,56100.0
2010-05-04 11:55:00,59.66,59.73,59.62,59.72,19100.0,42.2818,42.3314,42.2534,42.3243,19100.0
2010-05-04 12:00:00,59.71,59.75,59.65,59.71,30800.0,42.3172,42.3455,42.2747,42.3172,30800.0
2010-05-04 12:05:00,59.7,59.71,59.62,59.65,40600.0,42.3101,42.3172,42.2534,42.2747,40600.0
2010-05-04 12:10:00,59.66,59.67,59.49,59.5,24200.0,42.2818,42.2888,42.1613,42.1684,24200.0
2010-05-04 12:15:00,59.52,59.52,59.26,59.34,30100.0,42.1825,42.1825,41.9983,42.055,30100.0
2010-05-04 12:20:00,59.34,59.38,59.15,59.21,29600.0,42.055,42.0833,41.9203,41.9628,29600.0
2010-05-04 12:25:00,59.2,59.32,59.15,59.24,27500.0,41.9558,42.0408,41.9203,41.9841,27500.0
2010-05-04 12:30:00,59.24,59.42,59.19,59.41,28600.0,41.9841,42.1117,41.9487,42.1046,28600.0
2010-05-04 12:35:00,59.42,59.56,59.41,59.56,30800.0,42.1117,42.2109,42.1046,42.2109,30800.0
2010-05-04 12:40:00,59.57,59.63,59.55,59.6,39100.0,42.218,42.2605,42.2038,42.2392,39100.0
2010-05-04 12:45:00,59.58,59.77,59.58,59.76,27600.0,42.2251,42.3597,42.2251,42.3526,27600.0
2010-05-04 12:50:00,59.77,59.79,59.64,59.64,11400.0,42.3597,42.3739,42.2676,42.2676,11400.0
2010-05-04 12:55:00,59.64,59.64,59.57,59.62,34500.0,42.2676,42.2676,42.218,42.2534,34500.0
2010-05-04 13:00:00,59.64,59.74,59.63,59.64,22900.0,42.2676,42.3385,42.2605,42.2676,22900.0
2010-05-04 13:05:00,59.61,59.62,59.55,59.55,23200.0,42.2463,42.2534,42.2038,42.2038,23200.0
2010-05-04 13:10:00,59.55,59.59,59.36,59.36,71600.0,42.2038,42.2321,42.0691,42.0691,71600.0
2010-05-04 13:15:00,59.35,59.45,59.27,59.31,21800.0,42.0621,42.1329,42.0054,42.0337,21800.0
2010-05-04 13:20:00,59.31,59.4,59.28,59.35,25700.0,42.0337,42.0975,42.0124,42.0621,25700.0
2010-05-04 13:25:00,59.35,59.4,59.3,59.37,28600.0,42.0621,42.0975,42.0266,42.0762,28600.0
2010-05-04 13:30:00,59.37,59.54,59.37,59.51,18900.0,42.0762,42.1967,42.0762,42.1755,18900.0
2010-05-04 13:35:00,59.51,59.56,59.41,59.47,15600.0,42.1755,42.2109,42.1046,42.1471,15600.0
2010-05-04 13:40:00,59.49,59.5,59.41,59.41,14700.0,42.1613,42.1684,42.1046,42.1046,14700.0
2010-05-04 13:45:00,59.41,59.57,59.36,59.56,18400.0,42.1046,42.218,42.0691,42.2109,18400.0
2010-05-04 13:50:00,59.56,59.57,59.52,59.57,26400.0,42.2109,42.218,42.1825,42.218,26400.0
2010-05-04 13:55:00,59.57,59.6,59.44,59.45,48100.0,42.218,42.2392,42.1258,42.1329,48100.0
2010-05-04 14:00:00,59.45,59.45,59.34,59.42,25200.0,42.1329,42.1329,42.055,42.1117,25200.0
2010-05-04 14:05:00,59.42,59.49,59.41,59.46,14800.0,42.1117,42.1613,42.1046,42.14,14800.0
2010-05-04 14:10:00,59.48,59.49,59.4,59.49,18900.0,42.1542,42.1613,42.0975,42.1613,18900.0
2010-05-04 14:15:00,59.5,59.5,59.34,59.35,16400.0,42.1684,42.1684,42.055,42.0621,16400.0
2010-05-04 14:20:00,59.32,59.41,59.32,59.41,23800.0,42.0408,42.1046,42.0408,42.1046,23800.0
2010-05-04 14:25:00,59.41,59.47,59.28,59.28,29900.0,42.1046,42.1471,42.0124,42.0124,29900.0
2010-05-04 14:30:00,59.27,59.41,59.25,59.28,38800.0,42.0054,42.1046,41.9912,42.0124,38800.0
2010-05-04 14:35:00,59.27,59.44,59.27,59.35,24000.0,42.0054,42.1258,42.0054,42.0621,24000.0
2010-05-04 14:40:00,59.36,59.5,59.34,59.43,29200.0,42.0691,42.1684,42.055,42.1188,29200.0
2010-05-04 14:45:00,59.43,59.45,59.39,59.45,42700.0,42.1188,42.1329,42.0904,42.1329,42700.0
2010-05-04 14:50:00,59.44,59.5,59.41,59.46,57200.0,42.1258,42.1684,42.1046,42.14,57200.0
2010-05-04 14:55:00,59.47,59.6,59.44,59.58,44400.0,42.1471,42.2392,42.1258,42.2251,44400.0
2010-05-04 15:00:00,59.59,59.69,59.46,59.67,53700.0,42.2321,42.303,42.14,42.2888,53700.0
2010-05-04 15:05:00,59.67,59.7,59.57,59.6,58500.0,42.2888,42.3101,42.218,42.2392,58500.0
2010-05-04 15:10:00,59.6,59.67,59.57,59.63,33900.0,42.2392,42.2888,42.218,42.2605,33900.0
2010-05-04 15:15:00,59.63,59.83,59.63,59.83,47900.0,42.2605,42.4022,42.2605,42.4022,47900.0
2010-05-04 15:20:00,59.83,59.83,59.63,59.72,49800.0,42.4022,42.4022,42.2605,42.3243,49800.0
2010-05-04 15:25:00,59.72,59.72,59.58,59.58,49700.0,42.3243,42.3243,42.2251,42.2251,49700.0
2010-05-04 15:30:00,59.58,59.63,59.53,59.54,38600.0,42.2251,42.2605,42.1896,42.1967,38600.0
2010-05-04 15:35:00,59.53,59.55,59.34,59.36,42300.0,42.1896,42.2038,42.055,42.0691,42300.0
2010-05-04 15:40:00,59.37,59.37,59.07,59.25,85700.0,42.0762,42.0762,41.8636,41.9912,85700.0
2010-05-04 15:45:00,59.25,59.5,59.25,59.41,107700.0,41.9912,42.1684,41.9912,42.1046,107700.0
2010-05-04 15:50:00,59.41,59.68,59.39,59.66,63900.0,42.1046,42.2959,42.0904,42.2818,63900.0
2010-05-04 15:55:00,59.67,59.74,59.6,59.65,125500.0,42.2888,42.3385,42.2392,42.2747,125500.0
2010-05-05 09:30:00,58.53,58.96,58.28,58.38,92700.0,41.7227,42.0292,41.5444,41.6157,92700.0
2010-05-05 09:35:00,58.38,58.56,58.32,58.39,59200.0,41.6157,41.744,41.573,41.6229,59200.0
2010-05-05 09:40:00,58.41,58.64,58.33,58.54,64000.0,41.6371,41.8011,41.5801,41.7298,64000.0
2010-05-05 09:45:00,58.56,58.67,58.39,58.49,72200.0,41.744,41.8225,41.6229,41.6941,72200.0
2010-05-05 09:50:00,58.5,58.5,58.17,58.38,73100.0,41.7013,41.7013,41.466,41.6157,73100.0
2010-05-05 09:55:00,58.4,58.52,58.32,58.47,54100.0,41.63,41.7155,41.573,41.6799,54100.0
2010-05-05 10:00:00,58.46,58.55,58.36,58.55,32100.0,41.6728,41.7369,41.6015,41.7369,32100.0
2010-05-05 10:05:00,58.56,58.78,58.54,58.67,27500.0,41.744,41.9009,41.7298,41.8225,27500.0
2010-05-05 10:10:00,58.69,58.69,58.45,58.55,68000.0,41.8367,41.8367,41.6656,41.7369,68000.0
2010-05-05 10:15:00,58.56,58.84,58.53,58.8,37400.0,41.744,41.9436,41.7227,41.9151,37400.0
2010-05-05 10:20:00,58.79,58.79,58.62,58.66,36400.0,41.908,41.908,41.7868,41.8153,36400.0
2010-05-05 10:25:00,58.66,58.67,58.49,58.51,29100.0,41.8153,41.8225,41.6941,41.7084,29100.0
2010-05-05 10:30:00,58.54,58.62,58.49,58.57,34300.0,41.7298,41.7868,41.6941,41.7512,34300.0
2010-05-05 10:35:00,58.58,58.6,58.46,58.49,37300.0,41.7583,41.7726,41.6728,41.6941,37300.0
2010-05-05 10:40:00,58.49,58.63,58.41,58.55,43700.0,41.6941,41.7939,41.6371,41.7369,43700.0
2010-05-05 10:45:00,58.54,58.72,58.54,58.7,79900.0,41.7298,41.8581,41.7298,41.8438,79900.0
2010-05-05 10:50:00,58.7,58.93,58.7,58.79,58300.0,41.8438,42.0078,41.8438,41.908,58300.0
2010-05-05 10:55:00,58.82,58.86,58.74,58.8,37900.0,41.9294,41.9579,41.8724,41.9151,37900.0
2010-05-05 11:00:00,58.8,58.84,58.7,58.76,56600.0,41.9151,41.9436,41.8438,41.8866,56600.0
2010-05-05 11:05:00,58.75,58.77,58.66,58.7,46700.0,41.8795,41.8937,41.8153,41.8438,46700.0
2010-05-05 11:10:00,58.7,58.8,58.67,58.73,71900.0,41.8438,41.9151,41.8225,41.8652,71900.0
2010-05-05 11:15:00,58.74,58.74,58.69,58.72,24300.0,41.8724,41.8724,41.8367,41.8581,24300.0
2010-05-05 11:20:00,58.74,58.91,58.74,58.84,61100.0,41.8724,41.9935,41.8724,41.9436,61100.0
2010-05-05 11:25:00,58.84,58.86,58.75,58.76,25600.0,41.9436,41.9579,41.8795,41.8866,25600.0
2010-05-05 11:30:00,58.75,58.86,58.74,58.8,62100.0,41.8795,41.9579,41.8724,41.9151,62100.0
2010-05-05 11:35:00,58.8,58.96,58.79,58.95,30900.0,41.9151,42.0292,41.908,42.0221,30900.0
2010-05-05 11:40:00,58.93,58.99,58.92,58.94,21100.0,42.0078,42.0506,42.0007,42.0149,21100.0
2010-05-05 11:45:00,58.93,58.98,58.85,58.98,47200.0,42.0078,42.0434,41.9508,42.0434,47200.0
2010-05-05 11:50:00,58.96,59.0,58.92,58.93,40700.0,42.0292,42.0577,42.0007,42.0078,40700.0
2010-05-05 11:55:00,58.92,59.05,58.92,59.0,32300.0,42.0007,42.0933,42.0007,42.0577,32300.0
2010-05-05 12:00:00,59.0,59.2,58.99,59.16,62800.0,42.0577,42.2003,42.0506,42.1718,62800.0
2010-05-05 12:05:00,59.16,59.18,59.04,59.04,20300.0,42.1718,42.186,42.0862,42.0862,20300.0
2010-05-05 12:10:00,59.05,59.08,58.99,59.01,19300.0,42.0933,42.1147,42.0506,42.0648,19300.0
2010-05-05 12:15:00,59.01,59.08,59.0,59.05,15200.0,42.0648,42.1147,42.0577,42.0933,15200.0
2010-05-05 12:20:00,59.05,59.08,58.88,58.91,20800.0,42.0933,42.1147,41.9722,41.9935,20800.0
2010-05-05 12:25:00,58.92,58.92,58.8,58.8,15900.0,42.0007,42.0007,41.9151,41.9151,15900.0
2010-05-05 12:30:00,58.79,58.91,58.79,58.9,18700.0,41.908,41.9935,41.908,41.9864,18700.0
2010-05-05 12:35:00,58.9,58.9,58.67,58.7,15400.0,41.9864,41.9864,41.8225,41.8438,15400.0
2010-05-05 12:40:00,58.68,58.7,58.51,58.53,24000.0,41.8296,41.8438,41.7084,41.7227,24000.0
2010-05-05 12:45:00,58.51,58.59,58.49,58.59,10400.0,41.7084,41.7654,41.6941,41.7654,10400.0
2010-05-05 12:50:00,58.6,58.69,58.59,58.69,7000.0,41.7726,41.8367,41.7654,41.8367,7000.0
2010-05-05 12:55:00,58.69,58.71,58.58,58.58,13100.0,41.8367,41.851,41.7583,41.7583,13100.0
2010-05-05 13:00:00,58.58,58.58,58.33,58.38,17900.0,41.7583,41.7583,41.5801,41.6157,17900.0
2010-05-05 13:05:00,58.38,58.56,58.35,58.55,15200.0,41.6157,41.744,41.5943,41.7369,15200.0
2010-05-05 13:10:00,58.56,58.58,58.46,58.46,16500.0,41.744,41.7583,41.6728,41.6728,16500.0
2010-05-05 13:15:00,58.41,58.63,58.41,58.57,14800.0,41.6371,41.7939,41.6371,41.7512,14800.0
2010-05-05 13:20:00,58.58,58.81,58.58,58.79,15300.0,41.7583,41.9223,41.7583,41.908,15300.0
2010-05-05 13:25:00,58.8,58.8,58.59,58.59,7600.0,41.9151,41.9151,41.7654,41.7654,7600.0
2010-05-05 13:30:00,58.58,58.64,58.54,58.56,14300.0,41.7583,41.8011,41.7298,41.744,14300.0
2010-05-05 13:35:00,58.56,58.63,58.48,58.63,15500.0,41.744,41.7939,41.687,41.7939,15500.0
2010-05-05 13:40:00,58.63,58.68,58.59,58.63,9200.0,41.7939,41.8296,41.7654,41.7939,9200.0
2010-05-05 13:45:00,58.6,58.71,58.54,58.7,36200.0,41.7726,41.851,41.7298,41.8438,36200.0
2010-05-05 13:50:00,58.67,58.67,58.5,58.67,22100.0,41.8225,41.8225,41.7013,41.8225,22100.0
2010-05-05 13:55:00,58.67,58.7,58.6,58.6,13600.0,41.8225,41.8438,41.7726,41.7726,13600.0
2010-05-05 14:00:00,58.6,58.6,58.42,58.42,17100.0,41.7726,41.7726,41.6442,41.6442,17100.0
2010-05-05 14:05:00,58.43,58.63,58.42,58.6,13000.0,41.6514,41.7939,41.6442,41.7726,13000.0
2010-05-05 14:10:00,58.61,58.68,58.58,58.65,27600.0,41.7797,41.8296,41.7583,41.8082,27600.0
2010-05-05 14:15:00,58.63,58.68,58.54,58.6,43600.0,41.7939,41.8296,41.7298,41.7726,43600.0
2010-05-05 14:20:00,58.6,58.61,58.53,58.58,17600.0,41.7726,41.7797,41.7227,41.7583,17600.0
2010-05-05 14:25:00,58.57,58.58,58.34,58.4,21700.0,41.7512,41.7583,41.5872,41.63,21700.0
2010-05-05 14:30:00,58.4,58.43,58.28,58.4,15500.0,41.63,41.6514,41.5444,41.63,15500.0
2010-05-05 14:35:00,58.4,58.4,58.25,58.25,22600.0,41.63,41.63,41.5231,41.5231,22600.0
2010-05-05 14:40:00,58.27,58.31,58.15,58.15,30100.0,41.5373,41.5658,41.4518,41.4518,30100.0
2010-05-05 14:45:00,58.14,58.16,57.95,57.98,68500.0,41.4447,41.4589,41.3092,41.3306,68500.0
2010-05-05 14:50:00,57.97,58.15,57.92,58.12,51700.0,41.3235,41.4518,41.2878,41.4304,51700.0
2010-05-05 14:55:00,58.13,58.38,58.12,58.31,26700.0,41.4375,41.6157,41.4304,41.5658,26700.0
2010-05-05 15:00:00,58.31,58.39,58.25,58.37,33100.0,41.5658,41.6229,41.5231,41.6086,33100.0
2010-05-05 15:05:00,58.39,58.47,58.29,58.46,34600.0,41.6229,41.6799,41.5516,41.6728,34600.0
2010-05-05 15:10:00,58.46,58.5,58.37,58.5,26100.0,41.6728,41.7013,41.6086,41.7013,26100.0
2010-05-05 15:15:00,58.5,58.5,58.29,58.35,19000.0,41.7013,41.7013,41.5516,41.5943,19000.0
2010-05-05 15:20:00,58.36,58.58,58.34,58.56,51400.0,41.6015,41.7583,41.5872,41.744,51400.0
2010-05-05 15:25:00,58.57,58.57,58.35,58.36,39800.0,41.7512,41.7512,41.5943,41.6015,39800.0
2010-05-05 15:30:00,58.36,58.43,58.27,58.27,36300.0,41.6015,41.6514,41.5373,41.5373,36300.0
2010-05-05 15:35:00,58.28,58.28,58.1,58.23,72200.0,41.5444,41.5444,41.4161,41.5088,72200.0
2010-05-05 15:40:00,58.21,58.35,58.15,58.33,48500.0,41.4946,41.5943,41.4518,41.5801,48500.0
2010-05-05 15:45:00,58.32,58.35,58.22,58.33,79400.0,41.573,41.5943,41.5017,41.5801,79400.0
2010-05-05 15:50:00,58.33,58.38,58.28,58.35,81100.0,41.5801,41.6157,41.5444,41.5943,81100.0
2010-05-05 15:55:00,58.35,58.42,58.29,58.33,146100.0,41.5943,41.6442,41.5516,41.5801,146100.0
2010-05-06 09:30:00,58.05,58.19,57.58,57.72,92600.0,41.3805,41.4803,41.0455,41.1453,92600.0
2010-05-06 09:35:00,57.69,58.13,57.69,57.93,37700.0,41.1239,41.4375,41.1239,41.295,37700.0
2010-05-06 09:40:00,57.92,58.2,57.92,58.14,31300.0,41.2878,41.4874,41.2878,41.4447,31300.0
2010-05-06 09:45:00,58.14,58.2,57.93,58.0,25600.0,41.4447,41.4874,41.295,41.3449,25600.0
2010-05-06 09:50:00,58.04,58.16,58.01,58.06,16400.0,41.3734,41.4589,41.352,41.3876,16400.0
2010-05-06 09:55:00,58.08,58.33,57.99,58.3,21800.0,41.4019,41.5801,41.3377,41.5587,21800.0
2010-05-06 10:00:00,58.33,58.55,58.23,58.52,21400.0,41.5801,41.7369,41.5088,41.7155,21400.0
2010-05-06 10:05:00,58.55,58.63,58.4,58.46,23100.0,41.7369,41.7939,41.63,41.6728,23100.0
2010-05-06 10:10:00,58.45,58.47,58.35,58.38,19900.0,41.6656,41.6799,41.5943,41.6157,19900.0
2010-05-06 10:15:00,58.38,58.75,58.33,58.68,37700.0,41.6157,41.8795,41.5801,41.8296,37700.0
2010-05-06 10:20:00,58.68,58.69,58.37,58.39,49400.0,41.8296,41.8367,41.6086,41.6229,49400.0
2010-05-06 10:25:00,58.37,58.38,57.97,57.97,32100.0,41.6086,41.6157,41.3235,41.3235,32100.0
2010-05-06 10:30:00,57.97,58.15,57.89,58.12,28400.0,41.3235,41.4518,41.2664,41.4304,28400.0
2010-05-06 10:35:00,58.13,58.43,58.12,58.4,23500.0,41.4375,41.6514,41.4304,41.63,23500.0
2010-05-06 10:40:00,58.39,58.43,58.22,58.22,23000.0,41.6229,41.6514,41.5017,41.5017,23000.0
2010-05-06 10:45:00,58.23,58.28,58.14,58.23,30200.0,41.5088,41.5444,41.4447,41.5088,30200.0
2010-05-06 10:50:00,58.24,58.28,58.11,58.11,22900.0,41.5159,41.5444,41.4233,41.4233,22900.0
2010-05-06 10:55:00,58.1,58.11,57.86,58.0,24600.0,41.4161,41.4233,41.2451,41.3449,24600.0
2010-05-06 11:00:00,58.03,58.04,57.48,57.69,65600.0,41.3662,41.3734,40.9742,41.1239,65600.0
2010-05-06 11:05:00,57.65,57.72,57.59,57.68,19300.0,41.0954,41.1453,41.0526,41.1167,19300.0
2010-05-06 11:10:00,57.65,57.67,57.34,57.38,39900.0,41.0954,41.1096,40.8744,40.9029,39900.0
2010-05-06 11:15:00,57.42,57.42,57.21,57.26,36700.0,40.9314,40.9314,40.7817,40.8174,36700.0
2010-05-06 11:20:00,57.28,57.45,57.25,57.42,28200.0,40.8316,40.9528,40.8102,40.9314,28200.0
2010-05-06 11:25:00,57.4,57.61,57.4,57.58,25900.0,40.9171,41.0668,40.9171,41.0455,25900.0
2010-05-06 11:30:00,57.55,57.63,57.51,57.52,22900.0,41.0241,41.0811,40.9956,41.0027,22900.0
2010-05-06 11:35:00,57.52,57.58,57.44,57.49,39700.0,41.0027,41.0455,40.9457,40.9813,39700.0
2010-05-06 11:40:00,57.46,57.46,57.29,57.37,25200.0,40.9599,40.9599,40.8387,40.8958,25200.0
2010-05-06 11:45:00,57.38,57.38,57.14,57.17,41300.0,40.9029,40.9029,40.7318,40.7532,41300.0
2010-05-06 11:50:00,57.2,57.47,57.17,57.42,40100.0,40.7746,40.967,40.7532,40.9314,40100.0
2010-05-06 11:55:00,57.43,57.43,57.29,57.39,19500.0,40.9385,40.9385,40.8387,40.91,19500.0
2010-05-06 12:00:00,57.45,57.56,57.34,57.51,25000.0,40.9528,41.0312,40.8744,40.9956,25000.0
2010-05-06 12:05:00,57.5,57.62,57.42,57.51,21000.0,40.9884,41.074,40.9314,40.9956,21000.0
2010-05-06 12:10:00,57.5,57.75,57.49,57.74,20000.0,40.9884,41.1666,40.9813,41.1595,20000.0
2010-05-06 12:15:00,57.72,57.77,57.56,57.63,11000.0,41.1453,41.1809,41.0312,41.0811,11000.0
2010-05-06 12:20:00,57.67,57.75,57.63,57.66,14200.0,41.1096,41.1666,41.0811,41.1025,14200.0
2010-05-06 12:25:00,57.66,57.72,57.6,57.64,16900.0,41.1025,41.1453,41.0597,41.0882,16900.0
2010-05-06 12:30:00,57.63,57.71,57.58,57.64,26600.0,41.0811,41.1381,41.0455,41.0882,26600.0
2010-05-06 12:35:00,57.61,57.63,57.4,57.53,21400.0,41.0668,41.0811,40.9171,41.0098,21400.0
2010-05-06 12:40:00,57.5,57.5,57.35,57.39,21700.0,40.9884,40.9884,40.8815,40.91,21700.0
2010-05-06 12:45:00,57.36,57.38,57.14,57.15,28500.0,40.8886,40.9029,40.7318,40.7389,28500.0
2010-05-06 12:50:00,57.16,57.19,57.04,57.18,44600.0,40.7461,40.7675,40.6605,40.7603,44600.0
2010-05-06 12:55:00,57.16,57.23,57.08,57.22,37400.0,40.7461,40.796,40.689,40.7888,37400.0
2010-05-06 13:00:00,57.21,57.33,57.19,57.31,31700.0,40.7817,40.8672,40.7675,40.853,31700.0
2010-05-06 13:05:00,57.31,57.36,57.14,57.2,26300.0,40.853,40.8886,40.7318,40.7746,26300.0
2010-05-06 13:10:00,57.22,57.22,57.03,57.03,23100.0,40.7888,40.7888,40.6534,40.6534,23100.0
2010-05-06 13:15:00,57.03,57.08,56.83,56.94,69200.0,40.6534,40.689,40.5108,40.5892,69200.0
2010-05-06 13:20:00,56.91,56.96,56.76,56.8,18000.0,40.5679,40.6035,40.4609,40.4894,18000.0
2010-05-06 13:25:00,56.77,56.94,56.73,56.92,38700.0,40.4681,40.5892,40.4395,40.575,38700.0
2010-05-06 13:30:00,56.94,56.94,56.78,56.8,46900.0,40.5892,40.5892,40.4752,40.4894,46900.0
2010-05-06 13:35:00,56.79,56.8,56.63,56.65,61500.0,40.4823,40.4894,40.3683,40.3825,61500.0
2010-05-06 13:40:00,56.65,56.7,56.53,56.67,26600.0,40.3825,40.4182,40.297,40.3968,26600.0
2010-05-06 13:45:00,56.67,56.71,56.56,56.58,37600.0,40.3968,40.4253,40.3184,40.3326,37600.0
2010-05-06 13:50:00,56.58,56.65,56.47,56.57,39400.0,40.3326,40.3825,40.2542,40.3255,39400.0
2010-05-06 13:55:00,56.56,56.58,56.37,56.48,37300.0,40.3184,40.3326,40.1829,40.2613,37300.0
2010-05-06 14:00:00,56.49,56.59,56.36,56.37,36600.0,40.2685,40.3397,40.1758,40.1829,36600.0
2010-05-06 14:05:00,56.4,56.47,56.14,56.19,72400.0,40.2043,40.2542,40.019,40.0546,72400.0
2010-05-06 14:10:00,56.2,56.25,55.86,56.05,92600.0,40.0617,40.0974,39.8194,39.9548,92600.0
2010-05-06 14:15:00,56.04,56.09,55.83,55.92,50700.0,39.9477,39.9833,39.798,39.8621,50700.0
2010-05-06 14:20:00,55.91,55.99,55.54,55.99,112100.0,39.855,39.912,39.5913,39.912,112100.0
2010-05-06 14:25:00,55.99,56.14,55.89,56.01,43700.0,39.912,40.019,39.8408,39.9263,43700.0
2010-05-06 14:30:00,56.0,56.03,55.6,55.64,80200.0,39.9192,39.9406,39.634,39.6625,80200.0
2010-05-06 14:35:00,55.63,55.63,54.74,54.8,168900.0,39.6554,39.6554,39.021,39.0638,168900.0
2010-05-06 14:40:00,54.78,54.94,53.0,53.06,179500.0,39.0495,39.1636,37.7806,37.8234,179500.0
2010-05-06 14:45:00,53.1,54.51,51.93,53.94,242700.0,37.8519,38.857,37.0179,38.4507,242700.0
2010-05-06 14:50:00,54.0,55.81,53.88,55.39,127400.0,38.4935,39.7837,38.4079,39.4843,127400.0
2010-05-06 14:55:00,55.39,56.22,54.78,55.0,136200.0,39.4843,40.076,39.0495,39.2063,136200.0
2010-05-06 15:00:00,55.03,56.12,54.95,55.97,132600.0,39.2277,40.0047,39.1707,39.8978,132600.0
2010-05-06 15:05:00,56.01,56.86,55.9,56.27,94300.0,39.9263,40.5322,39.8479,40.1116,94300.0
2010-05-06 15:10:00,56.3,56.54,55.73,55.88,69100.0,40.133,40.3041,39.7267,39.8336,69100.0
2010-05-06 15:15:00,55.92,56.13,55.57,55.65,100900.0,39.8621,40.0118,39.6126,39.6697,100900.0
2010-05-06 15:20:00,55.62,55.94,55.16,55.54,122400.0,39.6483,39.8764,39.3204,39.5913,122400.0
2010-05-06 15:25:00,55.53,55.6,55.0,55.6,86500.0,39.5841,39.634,39.2063,39.634,86500.0
2010-05-06 15:30:00,55.61,56.02,55.61,56.01,150500.0,39.6412,39.9334,39.6412,39.9263,150500.0
2010-05-06 15:35:00,56.01,56.54,55.81,55.92,103400.0,39.9263,40.3041,39.7837,39.8621,103400.0
2010-05-06 15:40:00,55.92,56.6,55.91,56.34,103300.0,39.8621,40.3469,39.855,40.1615,103300.0
2010-05-06 15:45:00,56.33,57.01,56.33,56.85,179800.0,40.1544,40.6391,40.1544,40.5251,179800.0
2010-05-06 15:50:00,56.86,56.91,56.54,56.72,140000.0,40.5322,40.5679,40.3041,40.4324,140000.0
2010-05-06 15:55:00,56.7,56.73,56.35,56.36,212700.0,40.4182,40.4395,40.1687,40.1758,212700.0
2010-05-07 09:30:00,56.27,56.27,55.5,55.77,70100.0,40.1116,40.1116,39.5627,39.7552,70100.0
2010-05-07 09:35:00,55.83,56.74,55.74,56.69,62700.0,39.798,40.4467,39.7338,40.411,62700.0
2010-05-07 09:40:00,56.66,56.71,56.42,56.48,129600.0,40.3896,40.4253,40.2186,40.2613,129600.0
2010-05-07 09:45:00,56.48,56.61,56.11,56.34,52000.0,40.2613,40.354,39.9976,40.1615,52000.0
2010-05-07 09:50:00,56.35,56.8,56.35,56.53,50300.0,40.1687,40.4894,40.1687,40.297,50300.0
2010-05-07 09:55:00,56.56,56.56,55.97,56.03,59300.0,40.3184,40.3184,39.8978,39.9406,59300.0
2010-05-07 10:00:00,55.99,56.06,55.55,55.57,64300.0,39.912,39.9619,39.5984,39.6126,64300.0
2010-05-07 10:05:00,55.59,56.36,55.55,56.06,60000.0,39.6269,40.1758,39.5984,39.9619,60000.0
2010-05-07 10:10:00,56.07,56.2,55.79,55.92,68300.0,39.9691,40.0617,39.7695,39.8621,68300.0
2010-05-07 10:15:00,55.98,56.07,55.72,55.82,28000.0,39.9049,39.9691,39.7196,39.7909,28000.0
2010-05-07 10:20:00,55.8,55.8,55.29,55.3,65200.0,39.7766,39.7766,39.4131,39.4202,65200.0
2010-05-07 10:25:00,55.32,55.42,54.49,54.91,94700.0,39.4344,39.5057,38.8428,39.1422,94700.0
2010-05-07 10:30:00,54.94,55.23,54.83,55.0,103200.0,39.1636,39.3703,39.0851,39.2063,103200.0
2010-05-07 10:35:00,54.97,55.65,54.92,55.53,66400.0,39.1849,39.6697,39.1493,39.5841,66400.0
2010-05-07 10:40:00,55.55,55.63,54.91,55.06,41500.0,39.5984,39.6554,39.1422,39.2491,41500.0
2010-05-07 10:45:00,55.02,55.47,54.96,55.24,58800.0,39.2206,39.5414,39.1778,39.3774,58800.0
2010-05-07 10:50:00,55.29,55.73,55.09,55.7,87900.0,39.4131,39.7267,39.2705,39.7053,87900.0
2010-05-07 10:55:00,55.7,55.94,55.6,55.67,95100.0,39.7053,39.8764,39.634,39.6839,95100.0
2010-05-07 11:00:00,55.65,55.8,55.36,55.57,60200.0,39.6697,39.7766,39.4629,39.6126,60200.0
2010-05-07 11:05:00,55.55,56.1,55.54,56.06,60800.0,39.5984,39.9905,39.5913,39.9619,60800.0
2010-05-07 11:10:00,56.05,56.28,56.01,56.18,64900.0,39.9548,40.1188,39.9263,40.0475,64900.0
2010-05-07 11:15:00,56.2,56.83,56.2,56.49,69500.0,40.0617,40.5108,40.0617,40.2685,69500.0
2010-05-07 11:20:00,56.41,56.52,56.11,56.24,65400.0,40.2114,40.2898,39.9976,40.0903,65400.0
2010-05-07 11:25:00,56.24,56.24,55.75,55.85,51300.0,40.0903,40.0903,39.741,39.8122,51300.0
2010-05-07 11:30:00,55.8,55.87,55.45,55.65,51400.0,39.7766,39.8265,39.5271,39.6697,51400.0
2010-05-07 11:35:00,55.64,55.9,55.63,55.84,20000.0,39.6625,39.8479,39.6554,39.8051,20000.0
2010-05-07 11:40:00,55.85,56.28,55.85,56.28,22100.0,39.8122,40.1188,39.8122,40.1188,22100.0
2010-05-07 11:45:00,56.3,56.65,56.3,56.49,40400.0,40.133,40.3825,40.133,40.2685,40400.0
2010-05-07 11:50:00,56.5,56.51,56.08,56.37,56700.0,40.2756,40.2827,39.9762,40.1829,56700.0
2010-05-07 11:55:00,56.34,56.36,56.12,56.25,27500.0,40.1615,40.1758,40.0047,40.0974,27500.0
2010-05-07 12:00:00,56.24,56.47,55.98,56.32,25600.0,40.0903,40.2542,39.9049,40.1473,25600.0
2010-05-07 12:05:00,56.36,56.61,56.35,56.49,34400.0,40.1758,40.354,40.1687,40.2685,34400.0
2010-05-07 12:10:00,56.48,56.63,56.35,56.62,28200.0,40.2613,40.3683,40.1687,40.3611,28200.0
2010-05-07 12:15:00,56.62,56.83,56.56,56.58,43500.0,40.3611,40.5108,40.3184,40.3326,43500.0
2010-05-07 12:20:00,56.6,56.62,56.19,56.21,23700.0,40.3469,40.3611,40.0546,40.0689,23700.0
2010-05-07 12:25:00,56.17,56.29,55.86,55.97,37000.0,40.0404,40.1259,39.8194,39.8978,37000.0
2010-05-07 12:30:00,55.97,55.98,55.6,55.66,36000.0,39.8978,39.9049,39.634,39.6768,36000.0
2010-05-07 12:35:00,55.66,55.99,55.64,55.67,59200.0,39.6768,39.912,39.6625,39.6839,59200.0
2010-05-07 12:40:00,55.69,55.96,55.67,55.83,27300.0,39.6982,39.8907,39.6839,39.798,27300.0
2010-05-07 12:45:00,55.84,56.0,55.69,55.78,31400.0,39.8051,39.9192,39.6982,39.7623,31400.0
2010-05-07 12:50:00,55.77,55.94,55.61,55.71,39600.0,39.7552,39.8764,39.6412,39.7124,39600.0
2010-05-07 12:55:00,55.74,55.88,55.62,55.68,34100.0,39.7338,39.8336,39.6483,39.6911,34100.0
2010-05-07 13:00:00,55.67,55.83,55.66,55.72,22600.0,39.6839,39.798,39.6768,39.7196,22600.0
2010-05-07 13:05:00,55.71,55.75,55.45,55.46,31000.0,39.7124,39.741,39.5271,39.5342,31000.0
2010-05-07 13:10:00,55.46,55.65,55.25,55.41,68900.0,39.5342,39.6697,39.3845,39.4986,68900.0
2010-05-07 13:15:00,55.4,55.72,55.37,55.48,53000.0,39.4915,39.7196,39.4701,39.5485,53000.0
2010-05-07 13:20:00,55.51,55.6,55.39,55.48,26300.0,39.5699,39.634,39.4843,39.5485,26300.0
2010-05-07 13:25:00,55.47,55.59,55.31,55.33,53000.0,39.5414,39.6269,39.4273,39.4416,53000.0
2010-05-07 13:30:00,55.37,55.6,55.31,55.59,22000.0,39.4701,39.634,39.4273,39.6269,22000.0
2010-05-07 13:35:00,55.59,55.67,55.42,55.56,36200.0,39.6269,39.6839,39.5057,39.6055,36200.0
2010-05-07 13:40:00,55.57,56.02,55.57,56.02,34800.0,39.6126,39.9334,39.6126,39.9334,34800.0
2010-05-07 13:45:00,56.01,56.13,55.89,56.05,20800.0,39.9263,40.0118,39.8408,39.9548,20800.0
2010-05-07 13:50:00,56.04,56.04,55.72,55.73,28900.0,39.9477,39.9477,39.7196,39.7267,28900.0
2010-05-07 13:55:00,55.71,55.83,55.63,55.65,36400.0,39.7124,39.798,39.6554,39.6697,36400.0
2010-05-07 14:00:00,55.66,55.8,55.56,55.62,39300.0,39.6768,39.7766,39.6055,39.6483,39300.0
2010-05-07 14:05:00,55.63,55.83,55.6,55.65,24200.0,39.6554,39.798,39.634,39.6697,24200.0
2010-05-07 14:10:00,55.63,55.71,55.39,55.47,22400.0,39.6554,39.7124,39.4843,39.5414,22400.0
2010-05-07 14:15:00,55.48,55.74,55.48,55.74,22800.0,39.5485,39.7338,39.5485,39.7338,22800.0
2010-05-07 14:20:00,55.71,55.73,55.45,55.46,28200.0,39.7124,39.7267,39.5271,39.5342,28200.0
2010-05-07 14:25:00,55.45,55.45,55.24,55.24,73700.0,39.5271,39.5271,39.3774,39.3774,73700.0
2010-05-07 14:30:00,55.24,55.37,55.17,55.24,71600.0,39.3774,39.4701,39.3275,39.3774,71600.0
2010-05-07 14:35:00,55.25,55.4,55.24,55.35,62500.0,39.3845,39.4915,39.3774,39.4558,62500.0
2010-05-07 14:40:00,55.33,55.67,55.33,55.47,34100.0,39.4416,39.6839,39.4416,39.5414,34100.0
2010-05-07 14:45:00,55.47,55.49,55.29,55.33,45700.0,39.5414,39.5556,39.4131,39.4416,45700.0
2010-05-07 14:50:00,55.31,55.39,55.19,55.24,55500.0,39.4273,39.4843,39.3418,39.3774,55500.0
2010-05-07 14:55:00,55.23,55.42,55.17,55.35,20500.0,39.3703,39.5057,39.3275,39.4558,20500.0
2010-05-07 15:00:00,55.34,55.4,55.11,55.29,68200.0,39.4487,39.4915,39.2847,39.4131,68200.0
2010-05-07 15:05:00,55.29,55.41,55.02,55.02,52100.0,39.4131,39.4986,39.2206,39.2206,52100.0
2010-05-07 15:10:00,55.06,55.23,55.0,55.12,63800.0,39.2491,39.3703,39.2063,39.2919,63800.0
2010-05-07 15:15:00,55.09,55.32,55.0,55.28,97400.0,39.2705,39.4344,39.2063,39.4059,97400.0
2010-05-07 15:20:00,55.28,55.59,55.22,55.47,94400.0,39.4059,39.6269,39.3632,39.5414,94400.0
2010-05-07 15:25:00,55.47,55.48,55.16,55.21,91600.0,39.5414,39.5485,39.3204,39.356,91600.0
2010-05-07 15:30:00,55.23,55.25,54.97,55.1,104100.0,39.3703,39.3845,39.1849,39.2776,104100.0
2010-05-07 15:35:00,55.09,55.13,54.94,54.99,151500.0,39.2705,39.299,39.1636,39.1992,151500.0
2010-05-07 15:40:00,55.01,55.34,55.01,55.17,110100.0,39.2135,39.4487,39.2135,39.3275,110100.0
2010-05-07 15:45:00,55.15,55.29,55.05,55.2,113700.0,39.3133,39.4131,39.242,39.3489,113700.0
2010-05-07 15:50:00,55.19,55.31,55.07,55.24,124100.0,39.3418,39.4273,39.2562,39.3774,124100.0
2010-05-07 15:55:00,55.24,55.38,55.22,55.23,253100.0,39.3774,39.4772,39.3632,39.3703,253100.0
2010-05-10 09:30:00,57.44,58.57,57.23,57.62,12400.0,40.9457,41.7512,40.796,41.074,12400.0
2010-05-10 09:35:00,57.68,58.3,57.56,58.24,117300.0,41.1167,41.5587,41.0312,41.5159,117300.0
2010-05-10 09:40:00,58.23,58.5,58.23,58.45,60600.0,41.5088,41.7013,41.5088,41.6656,60600.0
2010-05-10 09:45:00,58.43,58.66,58.23,58.6,54000.0,41.6514,41.8153,41.5088,41.7726,54000.0
2010-05-10 09:50:00,58.6,58.74,58.38,58.47,53300.0,41.7726,41.8724,41.6157,41.6799,53300.0
2010-05-10 09:55:00,58.48,58.6,58.25,58.44,68300.0,41.687,41.7726,41.5231,41.6585,68300.0
2010-05-10 10:00:00,58.44,58.44,58.23,58.28,30600.0,41.6585,41.6585,41.5088,41.5444,30600.0
2010-05-10 10:05:00,58.29,58.34,58.0,58.16,61100.0,41.5516,41.5872,41.3449,41.4589,61100.0
2010-05-10 10:10:00,58.17,58.47,58.15,58.36,76400.0,41.466,41.6799,41.4518,41.6015,76400.0
2010-05-10 10:15:00,58.37,58.5,58.24,58.41,43100.0,41.6086,41.7013,41.5159,41.6371,43100.0
2010-05-10 10:20:00,58.4,58.44,58.2,58.43,30500.0,41.63,41.6585,41.4874,41.6514,30500.0
2010-05-10 10:25:00,58.43,58.43,58.0,58.03,22900.0,41.6514,41.6514,41.3449,41.3662,22900.0
2010-05-10 10:30:00,58.04,58.38,58.04,58.26,16600.0,41.3734,41.6157,41.3734,41.5302,16600.0
2010-05-10 10:35:00,58.25,58.32,58.1,58.22,23600.0,41.5231,41.573,41.4161,41.5017,23600.0
2010-05-10 10:40:00,58.25,58.34,58.01,58.02,24800.0,41.5231,41.5872,41.352,41.3591,24800.0
2010-05-10 10:45:00,58.03,58.14,57.95,58.08,32900.0,41.3662,41.4447,41.3092,41.4019,32900.0
2010-05-10 10:50:00,58.1,58.1,57.87,58.09,22700.0,41.4161,41.4161,41.2522,41.409,22700.0
2010-05-10 10:55:00,58.09,58.13,57.96,58.1,28300.0,41.409,41.4375,41.3163,41.4161,28300.0
2010-05-10 11:00:00,58.1,58.33,58.07,58.3,36200.0,41.4161,41.5801,41.3948,41.5587,36200.0
2010-05-10 11:05:00,58.31,58.38,58.1,58.14,44800.0,41.5658,41.6157,41.4161,41.4447,44800.0
2010-05-10 11:10:00,58.15,58.27,58.1,58.11,36200.0,41.4518,41.5373,41.4161,41.4233,36200.0
2010-05-10 11:15:00,58.11,58.2,58.0,58.2,18400.0,41.4233,41.4874,41.3449,41.4874,18400.0
2010-05-10 11:20:00,58.19,58.22,57.95,58.06,33400.0,41.4803,41.5017,41.3092,41.3876,33400.0
2010-05-10 11:25:00,58.06,58.25,58.06,58.25,28100.0,41.3876,41.5231,41.3876,41.5231,28100.0
2010-05-10 11:30:00,58.23,58.25,58.11,58.17,30100.0,41.5088,41.5231,41.4233,41.466,30100.0
2010-05-10 11:35:00,58.18,58.26,58.06,58.22,38700.0,41.4732,41.5302,41.3876,41.5017,38700.0
2010-05-10 11:40:00,58.25,58.3,58.21,58.23,17400.0,41.5231,41.5587,41.4946,41.5088,17400.0
2010-05-10 11:45:00,58.22,58.27,58.13,58.13,32900.0,41.5017,41.5373,41.4375,41.4375,32900.0
2010-05-10 11:50:00,58.14,58.36,58.1,58.34,25800.0,41.4447,41.6015,41.4161,41.5872,25800.0
2010-05-10 11:55:00,58.33,58.36,58.23,58.23,25300.0,41.5801,41.6015,41.5088,41.5088,25300.0
2010-05-10 12:00:00,58.26,58.27,58.16,58.16,29800.0,41.5302,41.5373,41.4589,41.4589,29800.0
2010-05-10 12:05:00,58.16,58.2,58.09,58.15,20700.0,41.4589,41.4874,41.409,41.4518,20700.0
2010-05-10 12:10:00,58.16,58.29,58.09,58.29,13000.0,41.4589,41.5516,41.409,41.5516,13000.0
2010-05-10 12:15:00,58.28,58.32,58.19,58.24,38400.0,41.5444,41.573,41.4803,41.5159,38400.0
2010-05-10 12:20:00,58.23,58.24,58.11,58.21,22800.0,41.5088,41.5159,41.4233,41.4946,22800.0
2010-05-10 12:25:00,58.18,58.21,58.1,58.11,9500.0,41.4732,41.4946,41.4161,41.4233,9500.0
2010-05-10 12:30:00,58.12,58.24,58.11,58.2,22600.0,41.4304,41.5159,41.4233,41.4874,22600.0
2010-05-10 12:35:00,58.21,58.35,58.19,58.33,84800.0,41.4946,41.5943,41.4803,41.5801,84800.0
2010-05-10 12:40:00,58.32,58.32,58.05,58.11,29200.0,41.573,41.573,41.3805,41.4233,29200.0
2010-05-10 12:45:00,58.11,58.15,58.07,58.07,8400.0,41.4233,41.4518,41.3948,41.3948,8400.0
2010-05-10 12:50:00,58.05,58.21,58.03,58.21,24300.0,41.3805,41.4946,41.3662,41.4946,24300.0
2010-05-10 12:55:00,58.23,58.23,58.16,58.17,22800.0,41.5088,41.5088,41.4589,41.466,22800.0
2010-05-10 13:00:00,58.19,58.22,58.02,58.06,16600.0,41.4803,41.5017,41.3591,41.3876,16600.0
2010-05-10 13:05:00,58.05,58.08,57.71,57.81,102800.0,41.3805,41.4019,41.1381,41.2094,102800.0
2010-05-10 13:10:00,57.83,58.02,57.81,57.95,62400.0,41.2237,41.3591,41.2094,41.3092,62400.0
2010-05-10 13:15:00,57.91,58.08,57.84,58.06,34200.0,41.2807,41.4019,41.2308,41.3876,34200.0
2010-05-10 13:20:00,58.05,58.17,58.0,58.06,29900.0,41.3805,41.466,41.3449,41.3876,29900.0
2010-05-10 13:25:00,58.06,58.27,58.05,58.27,19800.0,41.3876,41.5373,41.3805,41.5373,19800.0
2010-05-10 13:30:00,58.29,58.41,58.28,58.34,33300.0,41.5516,41.6371,41.5444,41.5872,33300.0
2010-05-10 13:35:00,58.37,58.38,58.26,58.26,18600.0,41.6086,41.6157,41.5302,41.5302,18600.0
2010-05-10 13:40:00,58.26,58.26,58.04,58.08,25400.0,41.5302,41.5302,41.3734,41.4019,25400.0
2010-05-10 13:45:00,58.08,58.27,58.06,58.25,35200.0,41.4019,41.5373,41.3876,41.5231,35200.0
2010-05-10 13:50:00,58.26,58.34,58.19,58.2,18000.0,41.5302,41.5872,41.4803,41.4874,18000.0
2010-05-10 13:55:00,58.22,58.38,58.12,58.17,11300.0,41.5017,41.6157,41.4304,41.466,11300.0
2010-05-10 14:00:00,58.15,58.22,57.96,58.19,29500.0,41.4518,41.5017,41.3163,41.4803,29500.0
2010-05-10 14:05:00,58.2,58.36,58.18,58.36,20800.0,41.4874,41.6015,41.4732,41.6015,20800.0
2010-05-10 14:10:00,58.35,58.39,58.27,58.38,14000.0,41.5943,41.6229,41.5373,41.6157,14000.0
2010-05-10 14:15:00,58.35,58.38,58.25,58.33,14800.0,41.5943,41.6157,41.5231,41.5801,14800.0
2010-05-10 14:20:00,58.34,58.59,58.33,58.58,25200.0,41.5872,41.7654,41.5801,41.7583,25200.0
2010-05-10 14:25:00,58.57,58.57,58.35,58.39,20200.0,41.7512,41.7512,41.5943,41.6229,20200.0
2010-05-10 14:30:00,58.41,58.43,58.32,58.37,28400.0,41.6371,41.6514,41.573,41.6086,28400.0
2010-05-10 14:35:00,58.39,58.47,58.23,58.23,21200.0,41.6229,41.6799,41.5088,41.5088,21200.0
2010-05-10 14:40:00,58.21,58.42,58.18,58.4,23800.0,41.4946,41.6442,41.4732,41.63,23800.0
2010-05-10 14:45:00,58.4,58.44,58.35,58.38,9800.0,41.63,41.6585,41.5943,41.6157,9800.0
2010-05-10 14:50:00,58.37,58.56,58.37,58.5,34700.0,41.6086,41.744,41.6086,41.7013,34700.0
2010-05-10 14:55:00,58.5,58.59,58.5,58.53,21900.0,41.7013,41.7654,41.7013,41.7227,21900.0
2010-05-10 15:00:00,58.53,58.55,58.48,58.5,37100.0,41.7227,41.7369,41.687,41.7013,37100.0
2010-05-10 15:05:00,58.5,58.54,58.44,58.52,63300.0,41.7013,41.7298,41.6585,41.7155,63300.0
2010-05-10 15:10:00,58.5,58.56,58.45,58.51,41900.0,41.7013,41.744,41.6656,41.7084,41900.0
2010-05-10 15:15:00,58.51,58.65,58.48,58.57,66800.0,41.7084,41.8082,41.687,41.7512,66800.0
2010-05-10 15:20:00,58.56,58.56,58.47,58.51,44600.0,41.744,41.744,41.6799,41.7084,44600.0
2010-05-10 15:25:00,58.52,58.6,58.47,58.54,60700.0,41.7155,41.7726,41.6799,41.7298,60700.0
2010-05-10 15:30:00,58.54,58.57,58.46,58.47,57400.0,41.7298,41.7512,41.6728,41.6799,57400.0
2010-05-10 15:35:00,58.47,58.55,58.42,58.53,98400.0,41.6799,41.7369,41.6442,41.7227,98400.0
2010-05-10 15:40:00,58.54,58.64,58.5,58.64,65200.0,41.7298,41.8011,41.7013,41.8011,65200.0
2010-05-10 15:45:00,58.63,58.67,58.55,58.61,134100.0,41.7939,41.8225,41.7369,41.7797,134100.0
2010-05-10 15:50:00,58.61,58.79,58.6,58.71,129100.0,41.7797,41.908,41.7726,41.851,129100.0
2010-05-10 15:55:00,58.71,58.82,58.71,58.82,216900.0,41.851,41.9294,41.851,41.9294,216900.0
2010-05-11 09:30:00,58.24,58.66,58.02,58.54,46400.0,41.5159,41.8153,41.3591,41.7298,46400.0
2010-05-11 09:35:00,58.55,58.98,58.55,58.83,26200.0,41.7369,42.0434,41.7369,41.9365,26200.0
2010-05-11 09:40:00,58.9,58.94,58.69,58.81,35600.0,41.9864,42.0149,41.8367,41.9223,35600.0
2010-05-11 09:45:00,58.81,58.97,58.75,58.91,29300.0,41.9223,42.0363,41.8795,41.9935,29300.0
2010-05-11 09:50:00,58.96,59.12,58.91,58.91,21000.0,42.0292,42.1432,41.9935,41.9935,21000.0
2010-05-11 09:55:00,58.91,58.99,58.73,58.83,43500.0,41.9935,42.0506,41.8652,41.9365,43500.0
2010-05-11 10:00:00,58.87,58.98,58.62,58.66,20700.0,41.965,42.0434,41.7868,41.8153,20700.0
2010-05-11 10:05:00,58.65,58.72,58.53,58.67,18900.0,41.8082,41.8581,41.7227,41.8225,18900.0
2010-05-11 10:10:00,58.67,58.82,58.63,58.79,15300.0,41.8225,41.9294,41.7939,41.908,15300.0
2010-05-11 10:15:00,58.79,58.92,58.73,58.79,14300.0,41.908,42.0007,41.8652,41.908,14300.0
2010-05-11 10:20:00,58.81,58.98,58.78,58.83,18300.0,41.9223,42.0434,41.9009,41.9365,18300.0
2010-05-11 10:25:00,58.83,58.85,58.75,58.78,11400.0,41.9365,41.9508,41.8795,41.9009,11400.0
2010-05-11 10:30:00,58.76,58.78,58.68,58.7,12600.0,41.8866,41.9009,41.8296,41.8438,12600.0
2010-05-11 10:35:00,58.67,58.79,58.62,58.77,12400.0,41.8225,41.908,41.7868,41.8937,12400.0
2010-05-11 10:40:00,58.77,58.87,58.7,58.75,16700.0,41.8937,41.965,41.8438,41.8795,16700.0
2010-05-11 10:45:00,58.73,58.84,58.7,58.81,10500.0,41.8652,41.9436,41.8438,41.9223,10500.0
2010-05-11 10:50:00,58.82,58.83,58.73,58.79,30100.0,41.9294,41.9365,41.8652,41.908,30100.0
2010-05-11 10:55:00,58.82,58.9,58.78,58.79,9000.0,41.9294,41.9864,41.9009,41.908,9000.0
2010-05-11 11:00:00,58.8,59.0,58.8,58.99,14200.0,41.9151,42.0577,41.9151,42.0506,14200.0
2010-05-11 11:05:00,58.95,59.06,58.94,59.03,22800.0,42.0221,42.1005,42.0149,42.0791,22800.0
2010-05-11 11:10:00,59.07,59.13,59.0,59.13,12800.0,42.1076,42.1504,42.0577,42.1504,12800.0
2010-05-11 11:15:00,59.1,59.2,59.01,59.18,15300.0,42.129,42.2003,42.0648,42.186,15300.0
2010-05-11 11:20:00,59.2,59.21,59.08,59.09,10800.0,42.2003,42.2074,42.1147,42.1219,10800.0
2010-05-11 11:25:00,59.07,59.22,59.02,59.21,24900.0,42.1076,42.2145,42.072,42.2074,24900.0
2010-05-11 11:30:00,59.2,59.23,59.08,59.22,11900.0,42.2003,42.2216,42.1147,42.2145,11900.0
2010-05-11 11:35:00,59.2,59.46,59.18,59.37,25800.0,42.2003,42.3856,42.186,42.3214,25800.0
2010-05-11 11:40:00,59.34,59.5,59.31,59.47,60900.0,42.3001,42.4141,42.2787,42.3927,60900.0
2010-05-11 11:45:00,59.47,59.56,59.25,59.32,31800.0,42.3927,42.4569,42.2359,42.2858,31800.0
2010-05-11 11:50:00,59.31,59.32,59.17,59.27,14800.0,42.2787,42.2858,42.1789,42.2502,14800.0
2010-05-11 11:55:00,59.29,59.45,59.29,59.33,38400.0,42.2644,42.3785,42.2644,42.2929,38400.0
2010-05-11 12:00:00,59.31,59.46,59.3,59.34,39500.0,42.2787,42.3856,42.2715,42.3001,39500.0
2010-05-11 12:05:00,59.34,59.56,59.28,59.51,23100.0,42.3001,42.4569,42.2573,42.4212,23100.0
2010-05-11 12:10:00,59.52,59.52,59.36,59.36,13700.0,42.4284,42.4284,42.3143,42.3143,13700.0
2010-05-11 12:15:00,59.35,59.52,59.35,59.41,13000.0,42.3072,42.4284,42.3072,42.35,13000.0
2010-05-11 12:20:00,59.41,59.46,59.32,59.39,12800.0,42.35,42.3856,42.2858,42.3357,12800.0
2010-05-11 12:25:00,59.38,59.39,59.31,59.38,8800.0,42.3286,42.3357,42.2787,42.3286,8800.0
2010-05-11 12:30:00,59.37,59.39,59.27,59.33,24700.0,42.3214,42.3357,42.2502,42.2929,24700.0
2010-05-11 12:35:00,59.31,59.36,59.23,59.28,9500.0,42.2787,42.3143,42.2216,42.2573,9500.0
2010-05-11 12:40:00,59.26,59.36,59.24,59.35,33400.0,42.243,42.3143,42.2288,42.3072,33400.0
2010-05-11 12:45:00,59.32,59.51,59.31,59.44,11000.0,42.2858,42.4212,42.2787,42.3713,11000.0
2010-05-11 12:50:00,59.44,59.48,59.41,59.41,23900.0,42.3713,42.3999,42.35,42.35,23900.0
2010-05-11 12:55:00,59.41,59.5,59.37,59.46,20300.0,42.35,42.4141,42.3214,42.3856,20300.0
2010-05-11 13:00:00,59.46,59.51,59.39,59.41,16200.0,42.3856,42.4212,42.3357,42.35,16200.0
2010-05-11 13:05:00,59.4,59.46,59.37,59.46,9000.0,42.3428,42.3856,42.3214,42.3856,9000.0
2010-05-11 13:10:00,59.44,59.49,59.34,59.41,29800.0,42.3713,42.407,42.3001,42.35,29800.0
2010-05-11 13:15:00,59.39,59.49,59.38,59.39,8900.0,42.3357,42.407,42.3286,42.3357,8900.0
2010-05-11 13:20:00,59.39,59.48,59.35,59.47,29500.0,42.3357,42.3999,42.3072,42.3927,29500.0
2010-05-11 13:25:00,59.47,59.49,59.44,59.48,15700.0,42.3927,42.407,42.3713,42.3999,15700.0
2010-05-11 13:30:00,59.48,59.51,59.41,59.41,26800.0,42.3999,42.4212,42.35,42.35,26800.0
2010-05-11 13:35:00,59.41,59.47,59.36,59.46,10700.0,42.35,42.3927,42.3143,42.3856,10700.0
2010-05-11 13:40:00,59.48,59.59,59.4,59.55,29900.0,42.3999,42.4783,42.3428,42.4498,29900.0
2010-05-11 13:45:00,59.56,59.69,59.49,59.55,68000.0,42.4569,42.5496,42.407,42.4498,68000.0
2010-05-11 13:50:00,59.53,59.69,59.53,59.63,10400.0,42.4355,42.5496,42.4355,42.5068,10400.0
2010-05-11 13:55:00,59.64,59.66,59.53,59.56,14600.0,42.5139,42.5282,42.4355,42.4569,14600.0
2010-05-11 14:00:00,59.55,59.63,59.55,59.59,23800.0,42.4498,42.5068,42.4498,42.4783,23800.0
2010-05-11 14:05:00,59.6,59.6,59.44,59.45,41900.0,42.4854,42.4854,42.3713,42.3785,41900.0
2010-05-11 14:10:00,59.45,59.49,59.32,59.32,69200.0,42.3785,42.407,42.2858,42.2858,69200.0
2010-05-11 14:15:00,59.33,59.39,59.15,59.24,42100.0,42.2929,42.3357,42.1646,42.2288,42100.0
2010-05-11 14:20:00,59.22,59.44,59.22,59.44,38100.0,42.2145,42.3713,42.2145,42.3713,38100.0
2010-05-11 14:25:00,59.45,59.51,59.4,59.47,35800.0,42.3785,42.4212,42.3428,42.3927,35800.0
2010-05-11 14:30:00,59.46,59.49,59.25,59.44,66000.0,42.3856,42.407,42.2359,42.3713,66000.0
2010-05-11 14:35:00,59.44,59.46,59.29,59.38,44700.0,42.3713,42.3856,42.2644,42.3286,44700.0
2010-05-11 14:40:00,59.36,59.38,59.26,59.35,28400.0,42.3143,42.3286,42.243,42.3072,28400.0
2010-05-11 14:45:00,59.35,59.55,59.34,59.48,53000.0,42.3072,42.4498,42.3001,42.3999,53000.0
2010-05-11 14:50:00,59.47,59.54,59.44,59.48,35900.0,42.3927,42.4426,42.3713,42.3999,35900.0
2010-05-11 14:55:00,59.5,59.51,59.38,59.4,75900.0,42.4141,42.4212,42.3286,42.3428,75900.0
2010-05-11 15:00:00,59.4,59.41,59.16,59.28,60200.0,42.3428,42.35,42.1718,42.2573,60200.0
2010-05-11 15:05:00,59.23,59.31,59.12,59.12,40800.0,42.2216,42.2787,42.1432,42.1432,40800.0
2010-05-11 15:10:00,59.11,59.29,59.04,59.24,64700.0,42.1361,42.2644,42.0862,42.2288,64700.0
2010-05-11 15:15:00,59.23,59.26,59.06,59.11,50900.0,42.2216,42.243,42.1005,42.1361,50900.0
2010-05-11 15:20:00,59.11,59.21,59.0,59.21,56300.0,42.1361,42.2074,42.0577,42.2074,56300.0
2010-05-11 15:25:00,59.21,59.25,59.14,59.21,33800.0,42.2074,42.2359,42.1575,42.2074,33800.0
2010-05-11 15:30:00,59.21,59.31,59.12,59.28,43900.0,42.2074,42.2787,42.1432,42.2573,43900.0
2010-05-11 15:35:00,59.29,59.38,59.07,59.31,80000.0,42.2644,42.3286,42.1076,42.2787,80000.0
2010-05-11 15:40:00,59.3,59.3,59.19,59.25,72900.0,42.2715,42.2715,42.1931,42.2359,72900.0
2010-05-11 15:45:00,59.23,59.36,59.17,59.23,110500.0,42.2216,42.3143,42.1789,42.2216,110500.0
2010-05-11 15:50:00,59.21,59.28,59.13,59.24,73800.0,42.2074,42.2573,42.1504,42.2288,73800.0
2010-05-11 15:55:00,59.24,59.26,59.13,59.17,131100.0,42.2288,42.243,42.1504,42.1789,131100.0
2010-05-12 09:30:00,59.57,59.61,59.35,59.35,37700.0,42.464,42.4925,42.3072,42.3072,37700.0
2010-05-12 09:35:00,59.35,59.65,59.35,59.62,12100.0,42.3072,42.521,42.3072,42.4997,12100.0
2010-05-12 09:40:00,59.6,59.62,59.32,59.41,17100.0,42.4854,42.4997,42.2858,42.35,17100.0
2010-05-12 09:45:00,59.4,59.55,59.37,59.43,19700.0,42.3428,42.4498,42.3214,42.3642,19700.0
2010-05-12 09:50:00,59.44,59.44,59.23,59.3,14600.0,42.3713,42.3713,42.2216,42.2715,14600.0
2010-05-12 09:55:00,59.28,59.67,59.28,59.65,21100.0,42.2573,42.5353,42.2573,42.521,21100.0
2010-05-12 10:00:00,59.65,59.82,59.62,59.82,15400.0,42.521,42.6422,42.4997,42.6422,15400.0
2010-05-12 10:05:00,59.82,59.97,59.82,59.88,31100.0,42.6422,42.7492,42.6422,42.685,31100.0
2010-05-12 10:10:00,59.88,59.95,59.85,59.9,19000.0,42.685,42.7349,42.6636,42.6993,19000.0
2010-05-12 10:15:00,59.93,60.0,59.89,59.96,39700.0,42.7206,42.7705,42.6921,42.742,39700.0
2010-05-12 10:20:00,59.97,60.26,59.96,60.23,64700.0,42.7492,42.9559,42.742,42.9345,64700.0
2010-05-12 10:25:00,60.26,60.4,60.25,60.37,37600.0,42.9559,43.0557,42.9487,43.0343,37600.0
2010-05-12 10:30:00,60.37,60.51,60.35,60.35,44300.0,43.0343,43.1341,43.02,43.02,44300.0
2010-05-12 10:35:00,60.36,60.43,60.26,60.3,46800.0,43.0272,43.0771,42.9559,42.9844,46800.0
2010-05-12 10:40:00,60.3,60.38,60.22,60.3,31000.0,42.9844,43.0414,42.9274,42.9844,31000.0
2010-05-12 10:45:00,60.31,60.39,60.24,60.39,50000.0,42.9915,43.0485,42.9416,43.0485,50000.0
2010-05-12 10:50:00,60.39,60.45,60.36,60.37,17400.0,43.0485,43.0913,43.0272,43.0343,17400.0
2010-05-12 10:55:00,60.37,60.49,60.34,60.4,12000.0,43.0343,43.1198,43.0129,43.0557,12000.0
2010-05-12 11:00:00,60.41,60.65,60.4,60.48,18400.0,43.0628,43.2339,43.0557,43.1127,18400.0
2010-05-12 11:05:00,60.49,60.62,60.43,60.45,16600.0,43.1198,43.2125,43.0771,43.0913,16600.0
2010-05-12 11:10:00,60.46,60.47,60.23,60.26,9900.0,43.0984,43.1056,42.9345,42.9559,9900.0
2010-05-12 11:15:00,60.24,60.24,60.05,60.09,19000.0,42.9416,42.9416,42.8062,42.8347,19000.0
2010-05-12 11:20:00,60.08,60.1,59.86,59.86,13400.0,42.8276,42.8418,42.6707,42.6707,13400.0
2010-05-12 11:25:00,59.89,60.03,59.87,59.88,16200.0,42.6921,42.7919,42.6779,42.685,16200.0
2010-05-12 11:30:00,59.88,60.1,59.87,60.06,14600.0,42.685,42.8418,42.6779,42.8133,14600.0
2010-05-12 11:35:00,60.05,60.12,60.01,60.1,8800.0,42.8062,42.8561,42.7777,42.8418,8800.0
2010-05-12 11:40:00,60.12,60.16,60.01,60.1,18100.0,42.8561,42.8846,42.7777,42.8418,18100.0
2010-05-12 11:45:00,60.07,60.19,60.01,60.03,11200.0,42.8204,42.906,42.7777,42.7919,11200.0
2010-05-12 11:50:00,60.03,60.08,59.94,60.02,17700.0,42.7919,42.8276,42.7278,42.7848,17700.0
2010-05-12 11:55:00,60.01,60.21,60.01,60.21,11600.0,42.7777,42.9202,42.7777,42.9202,11600.0
2010-05-12 12:00:00,60.21,60.25,60.17,60.22,7900.0,42.9202,42.9487,42.8917,42.9274,7900.0
2010-05-12 12:05:00,60.25,60.35,60.25,60.29,8100.0,42.9487,43.02,42.9487,42.9773,8100.0
2010-05-12 12:10:00,60.29,60.42,60.28,60.35,17000.0,42.9773,43.0699,42.9701,43.02,17000.0
2010-05-12 12:15:00,60.35,60.41,60.33,60.34,19900.0,43.02,43.0628,43.0058,43.0129,19900.0
2010-05-12 12:20:00,60.33,60.34,60.26,60.28,7800.0,43.0058,43.0129,42.9559,42.9701,7800.0
2010-05-12 12:25:00,60.29,60.29,60.17,60.22,13400.0,42.9773,42.9773,42.8917,42.9274,13400.0
2010-05-12 12:30:00,60.25,60.34,60.19,60.2,19900.0,42.9487,43.0129,42.906,42.9131,19900.0
2010-05-12 12:35:00,60.19,60.28,60.17,60.25,35600.0,42.906,42.9701,42.8917,42.9487,35600.0
2010-05-12 12:40:00,60.27,60.33,60.24,60.29,26700.0,42.963,43.0058,42.9416,42.9773,26700.0
2010-05-12 12:45:00,60.28,60.29,60.23,60.28,3700.0,42.9701,42.9773,42.9345,42.9701,3700.0
2010-05-12 12:50:00,60.28,60.34,60.28,60.32,10100.0,42.9701,43.0129,42.9701,42.9986,10100.0
2010-05-12 12:55:00,60.32,60.48,60.32,60.44,16200.0,42.9986,43.1127,42.9986,43.0842,16200.0
2010-05-12 13:00:00,60.45,60.56,60.44,60.54,39900.0,43.0913,43.1697,43.0842,43.1555,39900.0
2010-05-12 13:05:00,60.55,60.7,60.55,60.62,14900.0,43.1626,43.2695,43.1626,43.2125,14900.0
2010-05-12 13:10:00,60.62,60.7,60.6,60.7,19200.0,43.2125,43.2695,43.1982,43.2695,19200.0
2010-05-12 13:15:00,60.7,60.8,60.7,60.76,28200.0,43.2695,43.3408,43.2695,43.3123,28200.0
2010-05-12 13:20:00,60.76,60.76,60.64,60.66,7200.0,43.3123,43.3123,43.2268,43.241,7200.0
2010-05-12 13:25:00,60.64,60.65,60.56,60.61,14500.0,43.2268,43.2339,43.1697,43.2054,14500.0
2010-05-12 13:30:00,60.63,60.67,60.61,60.64,7400.0,43.2196,43.2481,43.2054,43.2268,7400.0
2010-05-12 13:35:00,60.62,60.7,60.58,60.63,10900.0,43.2125,43.2695,43.184,43.2196,10900.0
2010-05-12 13:40:00,60.62,60.64,60.51,60.58,34300.0,43.2125,43.2268,43.1341,43.184,34300.0
2010-05-12 13:45:00,60.6,60.73,60.58,60.7,14500.0,43.1982,43.2909,43.184,43.2695,14500.0
2010-05-12 13:50:00,60.68,60.72,60.65,60.66,11900.0,43.2553,43.2838,43.2339,43.241,11900.0
2010-05-12 13:55:00,60.66,60.7,60.6,60.62,12500.0,43.241,43.2695,43.1982,43.2125,12500.0
2010-05-12 14:00:00,60.61,60.7,60.61,60.64,12300.0,43.2054,43.2695,43.2054,43.2268,12300.0
2010-05-12 14:05:00,60.65,60.72,60.55,60.58,34800.0,43.2339,43.2838,43.1626,43.184,34800.0
2010-05-12 14:10:00,60.58,60.66,60.56,60.64,15400.0,43.184,43.241,43.1697,43.2268,15400.0
2010-05-12 14:15:00,60.63,60.79,60.63,60.76,9400.0,43.2196,43.3337,43.2196,43.3123,9400.0
2010-05-12 14:20:00,60.76,60.87,60.73,60.86,19600.0,43.3123,43.3907,43.2909,43.3836,19600.0
2010-05-12 14:25:00,60.85,60.87,60.8,60.82,13100.0,43.3765,43.3907,43.3408,43.3551,13100.0
2010-05-12 14:30:00,60.85,60.92,60.82,60.83,14600.0,43.3765,43.4264,43.3551,43.3622,14600.0
2010-05-12 14:35:00,60.83,60.86,60.71,60.71,14300.0,43.3622,43.3836,43.2767,43.2767,14300.0
2010-05-12 14:40:00,60.71,60.79,60.7,60.79,12600.0,43.2767,43.3337,43.2695,43.3337,12600.0
2010-05-12 14:45:00,60.76,60.81,60.74,60.74,11600.0,43.3123,43.3479,43.298,43.298,11600.0
2010-05-12 14:50:00,60.76,60.8,60.67,60.72,31300.0,43.3123,43.3408,43.2481,43.2838,31300.0
2010-05-12 14:55:00,60.72,60.74,60.7,60.73,18700.0,43.2838,43.298,43.2695,43.2909,18700.0
2010-05-12 15:00:00,60.75,60.85,60.69,60.82,19800.0,43.3052,43.3765,43.2624,43.3551,19800.0
2010-05-12 15:05:00,60.81,60.85,60.75,60.79,19100.0,43.3479,43.3765,43.3052,43.3337,19100.0
2010-05-12 15:10:00,60.79,60.8,60.75,60.75,34500.0,43.3337,43.3408,43.3052,43.3052,34500.0
2010-05-12 15:15:00,60.77,60.81,60.7,60.71,27700.0,43.3194,43.3479,43.2695,43.2767,27700.0
2010-05-12 15:20:00,60.71,60.75,60.63,60.73,34300.0,43.2767,43.3052,43.2196,43.2909,34300.0
2010-05-12 15:25:00,60.72,60.81,60.72,60.75,22400.0,43.2838,43.3479,43.2838,43.3052,22400.0
2010-05-12 15:30:00,60.75,60.78,60.67,60.7,57000.0,43.3052,43.3266,43.2481,43.2695,57000.0
2010-05-12 15:35:00,60.69,60.75,60.65,60.71,72700.0,43.2624,43.3052,43.2339,43.2767,72700.0
2010-05-12 15:40:00,60.71,60.8,60.69,60.73,50000.0,43.2767,43.3408,43.2624,43.2909,50000.0
2010-05-12 15:45:00,60.73,60.75,60.65,60.68,86500.0,43.2909,43.3052,43.2339,43.2553,86500.0
2010-05-12 15:50:00,60.67,60.86,60.67,60.8,83500.0,43.2481,43.3836,43.2481,43.3408,83500.0
2010-05-12 15:55:00,60.8,60.83,60.73,60.75,126500.0,43.3408,43.3622,43.2909,43.3052,126500.0
2010-05-13 09:30:00,60.44,60.5,59.81,59.89,37300.0,43.0842,43.127,42.6351,42.6921,37300.0
2010-05-13 09:35:00,59.92,60.1,59.82,59.99,23500.0,42.7135,42.8418,42.6422,42.7634,23500.0
2010-05-13 09:40:00,59.97,60.23,59.88,60.23,17100.0,42.7492,42.9345,42.685,42.9345,17100.0
2010-05-13 09:45:00,60.27,60.72,60.14,60.67,32500.0,42.963,43.2838,42.8703,43.2481,32500.0
2010-05-13 09:50:00,60.68,60.7,60.49,60.61,12900.0,43.2553,43.2695,43.1198,43.2054,12900.0
2010-05-13 09:55:00,60.58,60.59,60.27,60.31,22200.0,43.184,43.1911,42.963,42.9915,22200.0
2010-05-13 10:00:00,60.32,60.42,60.2,60.39,9000.0,42.9986,43.0699,42.9131,43.0485,9000.0
2010-05-13 10:05:00,60.38,60.46,60.21,60.46,17900.0,43.0414,43.0984,42.9202,43.0984,17900.0
2010-05-13 10:10:00,60.47,60.49,60.32,60.38,11800.0,43.1056,43.1198,42.9986,43.0414,11800.0
2010-05-13 10:15:00,60.38,60.7,60.38,60.69,19600.0,43.0414,43.2695,43.0414,43.2624,19600.0
2010-05-13 10:20:00,60.68,60.68,60.56,60.63,17400.0,43.2553,43.2553,43.1697,43.2196,17400.0
2010-05-13 10:25:00,60.61,60.62,60.42,60.5,20400.0,43.2054,43.2125,43.0699,43.127,20400.0
2010-05-13 10:30:00,60.5,60.51,60.38,60.39,12500.0,43.127,43.1341,43.0414,43.0485,12500.0
2010-05-13 10:35:00,60.38,60.64,60.37,60.5,31100.0,43.0414,43.2268,43.0343,43.127,31100.0
2010-05-13 10:40:00,60.54,60.55,60.45,60.45,19900.0,43.1555,43.1626,43.0913,43.0913,19900.0
2010-05-13 10:45:00,60.45,60.45,60.36,60.43,13300.0,43.0913,43.0913,43.0272,43.0771,13300.0
2010-05-13 10:50:00,60.4,60.42,60.34,60.37,17600.0,43.0557,43.0699,43.0129,43.0343,17600.0
2010-05-13 10:55:00,60.37,60.37,60.24,60.24,11300.0,43.0343,43.0343,42.9416,42.9416,11300.0
2010-05-13 11:00:00,60.24,60.25,60.08,60.11,18000.0,42.9416,42.9487,42.8276,42.849,18000.0
2010-05-13 11:05:00,60.18,60.3,60.15,60.23,17200.0,42.8988,42.9844,42.8775,42.9345,17200.0
2010-05-13 11:10:00,60.24,60.36,60.24,60.36,12900.0,42.9416,43.0272,42.9416,43.0272,12900.0
2010-05-13 11:15:00,60.35,60.41,60.32,60.4,10100.0,43.02,43.0628,42.9986,43.0557,10100.0
2010-05-13 11:20:00,60.42,60.59,60.4,60.51,10700.0,43.0699,43.1911,43.0557,43.1341,10700.0
2010-05-13 11:25:00,60.51,60.55,60.46,60.47,11600.0,43.1341,43.1626,43.0984,43.1056,11600.0
2010-05-13 11:30:00,60.48,60.52,60.43,60.49,10600.0,43.1127,43.1412,43.0771,43.1198,10600.0
2010-05-13 11:35:00,60.5,60.52,60.4,60.43,8900.0,43.127,43.1412,43.0557,43.0771,8900.0
2010-05-13 11:40:00,60.42,60.54,60.36,60.48,22800.0,43.0699,43.1555,43.0272,43.1127,22800.0
2010-05-13 11:45:00,60.48,60.52,60.47,60.52,6200.0,43.1127,43.1412,43.1056,43.1412,6200.0
2010-05-13 11:50:00,60.51,60.51,60.28,60.34,16700.0,43.1341,43.1341,42.9701,43.0129,16700.0
2010-05-13 11:55:00,60.38,60.4,60.3,60.35,22300.0,43.0414,43.0557,42.9844,43.02,22300.0
2010-05-13 12:00:00,60.33,60.45,60.31,60.45,7200.0,43.0058,43.0913,42.9915,43.0913,7200.0
2010-05-13 12:05:00,60.43,60.51,60.39,60.47,11100.0,43.0771,43.1341,43.0485,43.1056,11100.0
2010-05-13 12:10:00,60.46,60.52,60.44,60.45,15500.0,43.0984,43.1412,43.0842,43.0913,15500.0
2010-05-13 12:15:00,60.46,60.48,60.35,60.39,19600.0,43.0984,43.1127,43.02,43.0485,19600.0
2010-05-13 12:20:00,60.39,60.49,60.37,60.45,11900.0,43.0485,43.1198,43.0343,43.0913,11900.0
2010-05-13 12:25:00,60.48,60.5,60.41,60.44,23000.0,43.1127,43.127,43.0628,43.0842,23000.0
2010-05-13 12:30:00,60.46,60.5,60.42,60.44,8600.0,43.0984,43.127,43.0699,43.0842,8600.0
2010-05-13 12:35:00,60.46,60.49,60.4,60.4,24900.0,43.0984,43.1198,43.0557,43.0557,24900.0
2010-05-13 12:40:00,60.4,60.44,60.37,60.42,5500.0,43.0557,43.0842,43.0343,43.0699,5500.0
2010-05-13 12:45:00,60.43,60.47,60.36,60.36,13500.0,43.0771,43.1056,43.0272,43.0272,13500.0
2010-05-13 12:50:00,60.35,60.44,60.32,60.42,13700.0,43.02,43.0842,42.9986,43.0699,13700.0
2010-05-13 12:55:00,60.41,60.43,60.36,60.36,25600.0,43.0628,43.0771,43.0272,43.0272,25600.0
2010-05-13 13:00:00,60.36,60.36,60.28,60.34,15200.0,43.0272,43.0272,42.9701,43.0129,15200.0
2010-05-13 13:05:00,60.33,60.36,60.26,60.31,8600.0,43.0058,43.0272,42.9559,42.9915,8600.0
2010-05-13 13:10:00,60.31,60.47,60.3,60.4,17300.0,42.9915,43.1056,42.9844,43.0557,17300.0
2010-05-13 13:15:00,60.42,60.51,60.42,60.48,11800.0,43.0699,43.1341,43.0699,43.1127,11800.0
2010-05-13 13:20:00,60.5,60.58,60.48,60.56,17700.0,43.127,43.184,43.1127,43.1697,17700.0
2010-05-13 13:25:00,60.54,60.61,60.54,60.61,15100.0,43.1555,43.2054,43.1555,43.2054,15100.0
2010-05-13 13:30:00,60.61,60.73,60.61,60.61,14700.0,43.2054,43.2909,43.2054,43.2054,14700.0
2010-05-13 13:35:00,60.64,60.69,60.6,60.63,8700.0,43.2268,43.2624,43.1982,43.2196,8700.0
2010-05-13 13:40:00,60.64,60.75,60.64,60.69,14000.0,43.2268,43.3052,43.2268,43.2624,14000.0
2010-05-13 13:45:00,60.69,60.74,60.67,60.69,29600.0,43.2624,43.298,43.2481,43.2624,29600.0
2010-05-13 13:50:00,60.69,60.72,60.56,60.63,25500.0,43.2624,43.2838,43.1697,43.2196,25500.0
2010-05-13 13:55:00,60.63,60.64,60.61,60.63,3000.0,43.2196,43.2268,43.2054,43.2196,3000.0
2010-05-13 14:00:00,60.62,60.68,60.62,60.65,20200.0,43.2125,43.2553,43.2125,43.2339,20200.0
2010-05-13 14:05:00,60.65,60.75,60.65,60.71,25700.0,43.2339,43.3052,43.2339,43.2767,25700.0
2010-05-13 14:10:00,60.71,60.76,60.67,60.67,25700.0,43.2767,43.3123,43.2481,43.2481,25700.0
2010-05-13 14:15:00,60.67,60.68,60.59,60.6,16000.0,43.2481,43.2553,43.1911,43.1982,16000.0
2010-05-13 14:20:00,60.61,60.63,60.54,60.61,22500.0,43.2054,43.2196,43.1555,43.2054,22500.0
2010-05-13 14:25:00,60.61,60.61,60.51,60.51,16000.0,43.2054,43.2054,43.1341,43.1341,16000.0
2010-05-13 14:30:00,60.51,60.52,60.43,60.49,13600.0,43.1341,43.1412,43.0771,43.1198,13600.0
2010-05-13 14:35:00,60.48,60.5,60.41,60.47,27700.0,43.1127,43.127,43.0628,43.1056,27700.0
2010-05-13 14:40:00,60.46,60.46,60.33,60.34,25800.0,43.0984,43.0984,43.0058,43.0129,25800.0
2010-05-13 14:45:00,60.33,60.34,60.24,60.31,17400.0,43.0058,43.0129,42.9416,42.9915,17400.0
2010-05-13 14:50:00,60.29,60.3,60.17,60.24,13700.0,42.9773,42.9844,42.8917,42.9416,13700.0
2010-05-13 14:55:00,60.23,60.24,60.13,60.21,24800.0,42.9345,42.9416,42.8632,42.9202,24800.0
2010-05-13 15:00:00,60.22,60.28,60.16,60.18,21000.0,42.9274,42.9701,42.8846,42.8988,21000.0
2010-05-13 15:05:00,60.15,60.16,60.05,60.07,30400.0,42.8775,42.8846,42.8062,42.8204,30400.0
2010-05-13 15:10:00,60.07,60.14,59.87,59.89,45300.0,42.8204,42.8703,42.6779,42.6921,45300.0
2010-05-13 15:15:00,59.88,59.9,59.67,59.84,50100.0,42.685,42.6993,42.5353,42.6565,50100.0
2010-05-13 15:20:00,59.83,60.0,59.82,59.98,31200.0,42.6494,42.7705,42.6422,42.7563,31200.0
2010-05-13 15:25:00,59.96,60.04,59.89,59.89,36100.0,42.742,42.7991,42.6921,42.6921,36100.0
2010-05-13 15:30:00,59.89,59.95,59.83,59.89,55600.0,42.6921,42.7349,42.6494,42.6921,55600.0
2010-05-13 15:35:00,59.9,59.95,59.63,59.77,64000.0,42.6993,42.7349,42.5068,42.6066,64000.0
2010-05-13 15:40:00,59.77,59.8,59.6,59.77,73400.0,42.6066,42.628,42.4854,42.6066,73400.0
2010-05-13 15:45:00,59.78,60.04,59.77,59.95,115800.0,42.6137,42.7991,42.6066,42.7349,115800.0
2010-05-13 15:50:00,59.95,60.08,59.87,59.89,71900.0,42.7349,42.8276,42.6779,42.6921,71900.0
2010-05-13 15:55:00,59.9,59.92,59.74,59.74,157900.0,42.6993,42.7135,42.5852,42.5852,157900.0
2010-05-14 09:30:00,59.18,59.53,59.18,59.28,43400.0,42.186,42.4355,42.186,42.2573,43400.0
2010-05-14 09:35:00,59.23,59.23,59.0,59.17,14400.0,42.2216,42.2216,42.0577,42.1789,14400.0
2010-05-14 09:40:00,59.16,59.16,58.69,59.09,38300.0,42.1718,42.1718,41.8367,42.1219,38300.0
2010-05-14 09:45:00,59.08,59.29,58.98,59.02,16600.0,42.1147,42.2644,42.0434,42.072,16600.0
2010-05-14 09:50:00,58.99,59.03,58.81,58.84,12700.0,42.0506,42.0791,41.9223,41.9436,12700.0
2010-05-14 09:55:00,58.89,58.93,58.79,58.88,10600.0,41.9793,42.0078,41.908,41.9722,10600.0
2010-05-14 10:00:00,58.88,58.89,58.59,58.67,17600.0,41.9722,41.9793,41.7654,41.8225,17600.0
2010-05-14 10:05:00,58.73,58.91,58.72,58.83,14300.0,41.8652,41.9935,41.8581,41.9365,14300.0
2010-05-14 10:10:00,58.84,59.17,58.84,59.12,17200.0,41.9436,42.1789,41.9436,42.1432,17200.0
2010-05-14 10:15:00,59.12,59.27,58.98,58.99,28500.0,42.1432,42.2502,42.0434,42.0506,28500.0
2010-05-14 10:20:00,59.01,59.1,58.91,59.03,17000.0,42.0648,42.129,41.9935,42.0791,17000.0
2010-05-14 10:25:00,59.06,59.07,58.78,58.83,18100.0,42.1005,42.1076,41.9009,41.9365,18100.0
2010-05-14 10:30:00,58.89,58.95,58.76,58.78,16100.0,41.9793,42.0221,41.8866,41.9009,16100.0
2010-05-14 10:35:00,58.81,58.84,58.69,58.69,9900.0,41.9223,41.9436,41.8367,41.8367,9900.0
2010-05-14 10:40:00,58.71,58.86,58.63,58.79,8400.0,41.851,41.9579,41.7939,41.908,8400.0
2010-05-14 10:45:00,58.77,58.86,58.72,58.86,26100.0,41.8937,41.9579,41.8581,41.9579,26100.0
2010-05-14 10:50:00,58.86,58.92,58.79,58.88,33900.0,41.9579,42.0007,41.908,41.9722,33900.0
2010-05-14 10:55:00,58.92,58.92,58.74,58.78,18600.0,42.0007,42.0007,41.8724,41.9009,18600.0
2010-05-14 11:00:00,58.77,58.79,58.54,58.59,25300.0,41.8937,41.908,41.7298,41.7654,25300.0
2010-05-14 11:05:00,58.57,58.59,58.38,58.42,25100.0,41.7512,41.7654,41.6157,41.6442,25100.0
2010-05-14 11:10:00,58.39,58.46,58.24,58.45,31200.0,41.6229,41.6728,41.5159,41.6656,31200.0
2010-05-14 11:15:00,58.44,58.47,58.22,58.27,42000.0,41.6585,41.6799,41.5017,41.5373,42000.0
2010-05-14 11:20:00,58.26,58.26,57.96,58.18,33400.0,41.5302,41.5302,41.3163,41.4732,33400.0
2010-05-14 11:25:00,58.19,58.37,58.16,58.33,20100.0,41.4803,41.6086,41.4589,41.5801,20100.0
2010-05-14 11:30:00,58.33,58.5,58.24,58.43,14000.0,41.5801,41.7013,41.5159,41.6514,14000.0
2010-05-14 11:35:00,58.44,58.55,58.38,58.39,6600.0,41.6585,41.7369,41.6157,41.6229,6600.0
2010-05-14 11:40:00,58.38,58.41,58.18,58.4,19600.0,41.6157,41.6371,41.4732,41.63,19600.0
2010-05-14 11:45:00,58.42,58.43,58.31,58.38,9100.0,41.6442,41.6514,41.5658,41.6157,9100.0
2010-05-14 11:50:00,58.35,58.35,58.17,58.31,13600.0,41.5943,41.5943,41.466,41.5658,13600.0
2010-05-14 11:55:00,58.29,58.4,58.23,58.26,11300.0,41.5516,41.63,41.5088,41.5302,11300.0
2010-05-14 12:00:00,58.27,58.3,58.15,58.18,18800.0,41.5373,41.5587,41.4518,41.4732,18800.0
2010-05-14 12:05:00,58.2,58.25,57.9,58.06,36500.0,41.4874,41.5231,41.2736,41.3876,36500.0
2010-05-14 12:10:00,58.06,58.19,58.03,58.1,22900.0,41.3876,41.4803,41.3662,41.4161,22900.0
2010-05-14 12:15:00,58.11,58.37,58.06,58.35,15600.0,41.4233,41.6086,41.3876,41.5943,15600.0
2010-05-14 12:20:00,58.32,58.37,58.12,58.37,21000.0,41.573,41.6086,41.4304,41.6086,21000.0
2010-05-14 12:25:00,58.4,58.5,58.33,58.43,7900.0,41.63,41.7013,41.5801,41.6514,7900.0
2010-05-14 12:30:00,58.44,58.47,58.33,58.33,7800.0,41.6585,41.6799,41.5801,41.5801,7800.0
2010-05-14 12:35:00,58.36,58.45,58.28,58.45,20600.0,41.6015,41.6656,41.5444,41.6656,20600.0
2010-05-14 12:40:00,58.46,58.65,58.46,58.5,8500.0,41.6728,41.8082,41.6728,41.7013,8500.0
2010-05-14 12:45:00,58.48,58.5,58.35,58.4,11800.0,41.687,41.7013,41.5943,41.63,11800.0
2010-05-14 12:50:00,58.39,58.52,58.39,58.52,26600.0,41.6229,41.7155,41.6229,41.7155,26600.0
2010-05-14 12:55:00,58.49,58.74,58.45,58.73,16900.0,41.6941,41.8724,41.6656,41.8652,16900.0
2010-05-14 13:00:00,58.73,58.74,58.5,58.51,28400.0,41.8652,41.8724,41.7013,41.7084,28400.0
2010-05-14 13:05:00,58.5,58.58,58.41,58.5,7900.0,41.7013,41.7583,41.6371,41.7013,7900.0
2010-05-14 13:10:00,58.52,58.58,58.48,58.54,26700.0,41.7155,41.7583,41.687,41.7298,26700.0
2010-05-14 13:15:00,58.55,58.61,58.33,58.33,30100.0,41.7369,41.7797,41.5801,41.5801,30100.0
2010-05-14 13:20:00,58.33,58.45,58.33,58.43,7100.0,41.5801,41.6656,41.5801,41.6514,7100.0
2010-05-14 13:25:00,58.45,58.45,58.34,58.39,12800.0,41.6656,41.6656,41.5872,41.6229,12800.0
2010-05-14 13:30:00,58.37,58.37,58.12,58.13,20200.0,41.6086,41.6086,41.4304,41.4375,20200.0
2010-05-14 13:35:00,58.15,58.32,58.15,58.21,16600.0,41.4518,41.573,41.4518,41.4946,16600.0
2010-05-14 13:40:00,58.23,58.28,58.14,58.23,26900.0,41.5088,41.5444,41.4447,41.5088,26900.0
2010-05-14 13:45:00,58.24,58.32,58.22,58.25,22300.0,41.5159,41.573,41.5017,41.5231,22300.0
2010-05-14 13:50:00,58.26,58.32,58.19,58.29,27900.0,41.5302,41.573,41.4803,41.5516,27900.0
2010-05-14 13:55:00,58.28,58.45,58.22,58.38,16100.0,41.5444,41.6656,41.5017,41.6157,16100.0
2010-05-14 14:00:00,58.35,58.45,58.35,58.38,9800.0,41.5943,41.6656,41.5943,41.6157,9800.0
2010-05-14 14:05:00,58.39,58.4,58.21,58.27,16000.0,41.6229,41.63,41.4946,41.5373,16000.0
2010-05-14 14:10:00,58.27,58.27,58.12,58.21,16900.0,41.5373,41.5373,41.4304,41.4946,16900.0
2010-05-14 14:15:00,58.21,58.21,58.01,58.14,21900.0,41.4946,41.4946,41.352,41.4447,21900.0
2010-05-14 14:20:00,58.13,58.26,58.13,58.26,15300.0,41.4375,41.5302,41.4375,41.5302,15300.0
2010-05-14 14:25:00,58.24,58.33,58.09,58.31,19100.0,41.5159,41.5801,41.409,41.5658,19100.0
2010-05-14 14:30:00,58.32,58.38,58.22,58.25,29200.0,41.573,41.6157,41.5017,41.5231,29200.0
2010-05-14 14:35:00,58.23,58.37,58.15,58.3,21300.0,41.5088,41.6086,41.4518,41.5587,21300.0
2010-05-14 14:40:00,58.29,58.3,58.2,58.23,14900.0,41.5516,41.5587,41.4874,41.5088,14900.0
2010-05-14 14:45:00,58.24,58.24,58.09,58.17,28500.0,41.5159,41.5159,41.409,41.466,28500.0
2010-05-14 14:50:00,58.15,58.24,58.05,58.06,30300.0,41.4518,41.5159,41.3805,41.3876,30300.0
2010-05-14 14:55:00,58.04,58.12,58.01,58.06,26600.0,41.3734,41.4304,41.352,41.3876,26600.0
2010-05-14 15:00:00,58.02,58.1,57.96,58.04,45300.0,41.3591,41.4161,41.3163,41.3734,45300.0
2010-05-14 15:05:00,58.05,58.11,58.04,58.09,31800.0,41.3805,41.4233,41.3734,41.409,31800.0
2010-05-14 15:10:00,58.1,58.17,58.07,58.07,29900.0,41.4161,41.466,41.3948,41.3948,29900.0
2010-05-14 15:15:00,58.1,58.1,57.93,57.97,28100.0,41.4161,41.4161,41.295,41.3235,28100.0
2010-05-14 15:20:00,57.96,58.03,57.85,57.95,66800.0,41.3163,41.3662,41.2379,41.3092,66800.0
2010-05-14 15:25:00,57.94,58.09,57.84,58.03,50800.0,41.3021,41.409,41.2308,41.3662,50800.0
2010-05-14 15:30:00,58.05,58.14,58.01,58.06,53400.0,41.3805,41.4447,41.352,41.3876,53400.0
2010-05-14 15:35:00,58.05,58.07,57.9,57.97,53200.0,41.3805,41.3948,41.2736,41.3235,53200.0
2010-05-14 15:40:00,57.96,58.31,57.94,58.24,93400.0,41.3163,41.5658,41.3021,41.5159,93400.0
2010-05-14 15:45:00,58.25,58.33,58.14,58.18,58700.0,41.5231,41.5801,41.4447,41.4732,58700.0
2010-05-14 15:50:00,58.18,58.45,58.16,58.36,90300.0,41.4732,41.6656,41.4589,41.6015,90300.0
2010-05-14 15:55:00,58.36,58.54,58.23,58.29,154800.0,41.6015,41.7298,41.5088,41.5516,154800.0
2010-05-17 09:30:00,58.31,58.88,58.31,58.8,18100.0,41.5658,41.9722,41.5658,41.9151,18100.0
2010-05-17 09:35:00,58.78,58.85,58.62,58.68,23900.0,41.9009,41.9508,41.7868,41.8296,23900.0
2010-05-17 09:40:00,58.64,58.65,58.35,58.36,15200.0,41.8011,41.8082,41.5943,41.6015,15200.0
2010-05-17 09:45:00,58.31,58.33,58.02,58.05,33500.0,41.5658,41.5801,41.3591,41.3805,33500.0
2010-05-17 09:50:00,58.06,58.2,57.87,57.95,29700.0,41.3876,41.4874,41.2522,41.3092,29700.0
2010-05-17 09:55:00,57.96,57.99,57.83,57.93,24500.0,41.3163,41.3377,41.2237,41.295,24500.0
2010-05-17 10:00:00,57.92,58.04,57.87,57.92,19100.0,41.2878,41.3734,41.2522,41.2878,19100.0
2010-05-17 10:05:00,57.89,58.03,57.87,57.88,14500.0,41.2664,41.3662,41.2522,41.2593,14500.0
2010-05-17 10:10:00,57.88,58.13,57.86,57.91,27300.0,41.2593,41.4375,41.2451,41.2807,27300.0
2010-05-17 10:15:00,57.92,58.31,57.92,58.28,10700.0,41.2878,41.5658,41.2878,41.5444,10700.0
2010-05-17 10:20:00,58.28,58.31,58.21,58.21,14000.0,41.5444,41.5658,41.4946,41.4946,14000.0
2010-05-17 10:25:00,58.21,58.43,58.19,58.38,10500.0,41.4946,41.6514,41.4803,41.6157,10500.0
2010-05-17 10:30:00,58.43,58.49,58.34,58.49,15900.0,41.6514,41.6941,41.5872,41.6941,15900.0
2010-05-17 10:35:00,58.53,58.63,58.45,58.45,20900.0,41.7227,41.7939,41.6656,41.6656,20900.0
2010-05-17 10:40:00,58.4,58.51,58.29,58.3,19700.0,41.63,41.7084,41.5516,41.5587,19700.0
2010-05-17 10:45:00,58.3,58.42,58.3,58.34,9100.0,41.5587,41.6442,41.5587,41.5872,9100.0
2010-05-17 10:50:00,58.33,58.5,58.31,58.42,13000.0,41.5801,41.7013,41.5658,41.6442,13000.0
2010-05-17 10:55:00,58.42,58.42,58.28,58.28,10400.0,41.6442,41.6442,41.5444,41.5444,10400.0
2010-05-17 11:00:00,58.27,58.33,58.12,58.13,8200.0,41.5373,41.5801,41.4304,41.4375,8200.0
2010-05-17 11:05:00,58.13,58.17,58.06,58.13,8600.0,41.4375,41.466,41.3876,41.4375,8600.0
2010-05-17 11:10:00,58.09,58.09,57.84,57.89,13100.0,41.409,41.409,41.2308,41.2664,13100.0
2010-05-17 11:15:00,57.86,57.9,57.71,57.73,24500.0,41.2451,41.2736,41.1381,41.1524,24500.0
2010-05-17 11:20:00,57.71,57.86,57.71,57.8,16200.0,41.1381,41.2451,41.1381,41.2023,16200.0
2010-05-17 11:25:00,57.78,57.82,57.58,57.77,21400.0,41.188,41.2165,41.0455,41.1809,21400.0
2010-05-17 11:30:00,57.75,57.8,57.66,57.71,24900.0,41.1666,41.2023,41.1025,41.1381,24900.0
2010-05-17 11:35:00,57.7,57.84,57.7,57.74,19700.0,41.131,41.2308,41.131,41.1595,19700.0
2010-05-17 11:40:00,57.74,57.74,57.64,57.65,26500.0,41.1595,41.1595,41.0882,41.0954,26500.0
2010-05-17 11:45:00,57.63,57.66,57.39,57.45,47400.0,41.0811,41.1025,40.91,40.9528,47400.0
2010-05-17 11:50:00,57.44,57.47,57.23,57.25,36900.0,40.9457,40.967,40.796,40.8102,36900.0
2010-05-17 11:55:00,57.26,57.31,57.17,57.21,26500.0,40.8174,40.853,40.7532,40.7817,26500.0
2010-05-17 12:00:00,57.21,57.21,56.7,56.7,70300.0,40.7817,40.7817,40.4182,40.4182,70300.0
2010-05-17 12:05:00,56.72,56.77,56.55,56.65,59500.0,40.4324,40.4681,40.3112,40.3825,59500.0
2010-05-17 12:10:00,56.6,56.92,56.6,56.9,35700.0,40.3469,40.575,40.3469,40.5607,35700.0
2010-05-17 12:15:00,56.9,56.92,56.74,56.82,18000.0,40.5607,40.575,40.4467,40.5037,18000.0
2010-05-17 12:20:00,56.82,56.88,56.76,56.79,31200.0,40.5037,40.5465,40.4609,40.4823,31200.0
2010-05-17 12:25:00,56.78,56.92,56.76,56.81,38500.0,40.4752,40.575,40.4609,40.4966,38500.0
2010-05-17 12:30:00,56.84,57.0,56.83,56.99,21600.0,40.518,40.632,40.5108,40.6249,21600.0
2010-05-17 12:35:00,57.0,57.0,56.9,56.94,19400.0,40.632,40.632,40.5607,40.5892,19400.0
2010-05-17 12:40:00,56.95,57.01,56.87,56.93,29500.0,40.5964,40.6391,40.5393,40.5821,29500.0
2010-05-17 12:45:00,56.93,57.12,56.93,57.09,10000.0,40.5821,40.7176,40.5821,40.6962,10000.0
2010-05-17 12:50:00,57.11,57.12,56.96,57.02,20800.0,40.7104,40.7176,40.6035,40.6463,20800.0
2010-05-17 12:55:00,57.0,57.0,56.93,56.95,7900.0,40.632,40.632,40.5821,40.5964,7900.0
2010-05-17 13:00:00,56.96,57.07,56.9,57.01,17800.0,40.6035,40.6819,40.5607,40.6391,17800.0
2010-05-17 13:05:00,57.02,57.07,56.97,57.0,6700.0,40.6463,40.6819,40.6106,40.632,6700.0
2010-05-17 13:10:00,56.99,57.0,56.9,56.98,14500.0,40.6249,40.632,40.5607,40.6178,14500.0
2010-05-17 13:15:00,56.98,57.2,56.97,57.2,22500.0,40.6178,40.7746,40.6106,40.7746,22500.0
2010-05-17 13:20:00,57.21,57.28,57.14,57.15,11000.0,40.7817,40.8316,40.7318,40.7389,11000.0
2010-05-17 13:25:00,57.15,57.19,57.1,57.12,27200.0,40.7389,40.7675,40.7033,40.7176,27200.0
2010-05-17 13:30:00,57.11,57.32,57.11,57.31,16100.0,40.7104,40.8601,40.7104,40.853,16100.0
2010-05-17 13:35:00,57.31,57.33,57.04,57.06,18200.0,40.853,40.8672,40.6605,40.6748,18200.0
2010-05-17 13:40:00,57.03,57.07,56.97,57.01,8900.0,40.6534,40.6819,40.6106,40.6391,8900.0
2010-05-17 13:45:00,57.02,57.06,56.94,57.04,12200.0,40.6463,40.6748,40.5892,40.6605,12200.0
2010-05-17 13:50:00,57.06,57.06,56.95,57.03,37500.0,40.6748,40.6748,40.5964,40.6534,37500.0
2010-05-17 13:55:00,57.04,57.17,57.02,57.16,10500.0,40.6605,40.7532,40.6463,40.7461,10500.0
2010-05-17 14:00:00,57.16,57.38,57.12,57.36,17200.0,40.7461,40.9029,40.7176,40.8886,17200.0
2010-05-17 14:05:00,57.37,57.39,57.26,57.29,37100.0,40.8958,40.91,40.8174,40.8387,37100.0
2010-05-17 14:10:00,57.29,57.35,57.26,57.33,26000.0,40.8387,40.8815,40.8174,40.8672,26000.0
2010-05-17 14:15:00,57.34,57.39,57.28,57.35,14500.0,40.8744,40.91,40.8316,40.8815,14500.0
2010-05-17 14:20:00,57.35,57.37,57.26,57.28,24000.0,40.8815,40.8958,40.8174,40.8316,24000.0
2010-05-17 14:25:00,57.27,57.3,57.22,57.26,9500.0,40.8245,40.8459,40.7888,40.8174,9500.0
2010-05-17 14:30:00,57.28,57.39,57.2,57.2,32500.0,40.8316,40.91,40.7746,40.7746,32500.0
2010-05-17 14:35:00,57.22,57.3,57.19,57.25,35000.0,40.7888,40.8459,40.7675,40.8102,35000.0
2010-05-17 14:40:00,57.25,57.38,57.25,57.29,55500.0,40.8102,40.9029,40.8102,40.8387,55500.0
2010-05-17 14:45:00,57.3,57.43,57.28,57.4,47000.0,40.8459,40.9385,40.8316,40.9171,47000.0
2010-05-17 14:50:00,57.39,57.49,57.35,57.37,20900.0,40.91,40.9813,40.8815,40.8958,20900.0
2010-05-17 14:55:00,57.38,57.6,57.38,57.56,24200.0,40.9029,41.0597,40.9029,41.0312,24200.0
2010-05-17 15:00:00,57.58,57.95,57.55,57.84,60500.0,41.0455,41.3092,41.0241,41.2308,60500.0
2010-05-17 15:05:00,57.83,57.87,57.56,57.59,30100.0,41.2237,41.2522,41.0312,41.0526,30100.0
2010-05-17 15:10:00,57.58,57.7,57.58,57.66,10700.0,41.0455,41.131,41.0455,41.1025,10700.0
2010-05-17 15:15:00,57.65,57.65,57.45,57.5,19400.0,41.0954,41.0954,40.9528,40.9884,19400.0
2010-05-17 15:20:00,57.52,57.63,57.42,57.55,45200.0,41.0027,41.0811,40.9314,41.0241,45200.0
2010-05-17 15:25:00,57.57,57.67,57.53,57.65,28100.0,41.0383,41.1096,41.0098,41.0954,28100.0
2010-05-17 15:30:00,57.63,57.76,57.61,57.76,28600.0,41.0811,41.1738,41.0668,41.1738,28600.0
2010-05-17 15:35:00,57.78,58.08,57.76,58.05,43500.0,41.188,41.4019,41.1738,41.3805,43500.0
2010-05-17 15:40:00,58.04,58.1,57.91,57.99,45200.0,41.3734,41.4161,41.2807,41.3377,45200.0
2010-05-17 15:45:00,58.01,58.16,57.96,58.1,103900.0,41.352,41.4589,41.3163,41.4161,103900.0
2010-05-17 15:50:00,58.1,58.24,58.05,58.2,63500.0,41.4161,41.5159,41.3805,41.4874,63500.0
2010-05-17 15:55:00,58.18,58.22,58.08,58.11,97400.0,41.4732,41.5017,41.4019,41.4233,97400.0
2010-05-18 09:30:00,58.6,58.67,58.45,58.46,54900.0,41.7726,41.8225,41.6656,41.6728,54900.0
2010-05-18 09:35:00,58.48,58.52,58.34,58.5,17900.0,41.687,41.7155,41.5872,41.7013,17900.0
2010-05-18 09:40:00,58.53,58.61,58.1,58.1,54900.0,41.7227,41.7797,41.4161,41.4161,54900.0
2010-05-18 09:45:00,58.14,58.53,58.1,58.47,49300.0,41.4447,41.7227,41.4161,41.6799,49300.0
2010-05-18 09:50:00,58.46,58.62,58.42,58.47,45700.0,41.6728,41.7868,41.6442,41.6799,45700.0
2010-05-18 09:55:00,58.47,58.58,58.43,58.52,34500.0,41.6799,41.7583,41.6514,41.7155,34500.0
2010-05-18 10:00:00,58.51,58.52,58.33,58.33,17700.0,41.7084,41.7155,41.5801,41.5801,17700.0
2010-05-18 10:05:00,58.31,58.43,58.3,58.41,13900.0,41.5658,41.6514,41.5587,41.6371,13900.0
2010-05-18 10:10:00,58.41,58.61,58.29,58.61,28300.0,41.6371,41.7797,41.5516,41.7797,28300.0
2010-05-18 10:15:00,58.61,58.61,58.48,58.55,21900.0,41.7797,41.7797,41.687,41.7369,21900.0
2010-05-18 10:20:00,58.54,58.59,58.51,58.55,21700.0,41.7298,41.7654,41.7084,41.7369,21700.0
2010-05-18 10:25:00,58.58,58.61,58.44,58.48,26500.0,41.7583,41.7797,41.6585,41.687,26500.0
2010-05-18 10:30:00,58.48,58.55,58.32,58.33,60500.0,41.687,41.7369,41.573,41.5801,60500.0
2010-05-18 10:35:00,58.33,58.39,58.21,58.34,77900.0,41.5801,41.6229,41.4946,41.5872,77900.0
2010-05-18 10:40:00,58.35,58.37,58.12,58.19,41800.0,41.5943,41.6086,41.4304,41.4803,41800.0
2010-05-18 10:45:00,58.18,58.24,58.04,58.09,27500.0,41.4732,41.5159,41.3734,41.409,27500.0
2010-05-18 10:50:00,58.07,58.07,57.77,57.86,48300.0,41.3948,41.3948,41.1809,41.2451,48300.0
2010-05-18 10:55:00,57.86,57.92,57.79,57.87,33000.0,41.2451,41.2878,41.1952,41.2522,33000.0
2010-05-18 11:00:00,57.86,58.08,57.84,57.95,52800.0,41.2451,41.4019,41.2308,41.3092,52800.0
2010-05-18 11:05:00,57.97,58.12,57.97,58.12,11900.0,41.3235,41.4304,41.3235,41.4304,11900.0
2010-05-18 11:10:00,58.11,58.34,58.1,58.25,47400.0,41.4233,41.5872,41.4161,41.5231,47400.0
2010-05-18 11:15:00,58.26,58.29,58.17,58.23,41200.0,41.5302,41.5516,41.466,41.5088,41200.0
2010-05-18 11:20:00,58.23,58.25,58.1,58.1,28900.0,41.5088,41.5231,41.4161,41.4161,28900.0
2010-05-18 11:25:00,58.11,58.2,58.11,58.17,30500.0,41.4233,41.4874,41.4233,41.466,30500.0
2010-05-18 11:30:00,58.2,58.22,58.1,58.2,14400.0,41.4874,41.5017,41.4161,41.4874,14400.0
2010-05-18 11:35:00,58.21,58.21,57.97,57.99,15300.0,41.4946,41.4946,41.3235,41.3377,15300.0
2010-05-18 11:40:00,58.01,58.02,57.7,57.7,14200.0,41.352,41.3591,41.131,41.131,14200.0
2010-05-18 11:45:00,57.7,57.78,57.66,57.74,12300.0,41.131,41.188,41.1025,41.1595,12300.0
2010-05-18 11:50:00,57.73,57.78,57.7,57.78,14200.0,41.1524,41.188,41.131,41.188,14200.0
2010-05-18 11:55:00,57.8,57.83,57.74,57.74,10200.0,41.2023,41.2237,41.1595,41.1595,10200.0
2010-05-18 12:00:00,57.74,57.78,57.36,57.37,33100.0,41.1595,41.188,40.8886,40.8958,33100.0
2010-05-18 12:05:00,57.37,57.63,57.35,57.61,31100.0,40.8958,41.0811,40.8815,41.0668,31100.0
2010-05-18 12:10:00,57.64,57.7,57.55,57.57,60600.0,41.0882,41.131,41.0241,41.0383,60600.0
2010-05-18 12:15:00,57.57,57.67,57.55,57.59,49800.0,41.0383,41.1096,41.0241,41.0526,49800.0
2010-05-18 12:20:00,57.59,57.6,57.39,57.49,35500.0,41.0526,41.0597,40.91,40.9813,35500.0
2010-05-18 12:25:00,57.51,57.75,57.51,57.74,17400.0,40.9956,41.1666,40.9956,41.1595,17400.0
2010-05-18 12:30:00,57.74,57.78,57.66,57.77,14900.0,41.1595,41.188,41.1025,41.1809,14900.0
2010-05-18 12:35:00,57.79,57.91,57.76,57.76,10000.0,41.1952,41.2807,41.1738,41.1738,10000.0
2010-05-18 12:40:00,57.76,57.85,57.76,57.78,23400.0,41.1738,41.2379,41.1738,41.188,23400.0
2010-05-18 12:45:00,57.79,57.95,57.77,57.92,22100.0,41.1952,41.3092,41.1809,41.2878,22100.0
2010-05-18 12:50:00,57.93,57.96,57.74,57.77,22300.0,41.295,41.3163,41.1595,41.1809,22300.0
2010-05-18 12:55:00,57.76,57.79,57.53,57.55,23700.0,41.1738,41.1952,41.0098,41.0241,23700.0
2010-05-18 13:00:00,57.54,57.71,57.43,57.57,66300.0,41.0169,41.1381,40.9385,41.0383,66300.0
2010-05-18 13:05:00,57.56,57.58,57.24,57.38,32200.0,41.0312,41.0455,40.8031,40.9029,32200.0
2010-05-18 13:10:00,57.39,57.43,57.13,57.22,32800.0,40.91,40.9385,40.7247,40.7888,32800.0
2010-05-18 13:15:00,57.22,57.31,57.12,57.2,20600.0,40.7888,40.853,40.7176,40.7746,20600.0
2010-05-18 13:20:00,57.2,57.51,57.2,57.49,17300.0,40.7746,40.9956,40.7746,40.9813,17300.0
2010-05-18 13:25:00,57.51,57.73,57.48,57.61,22700.0,40.9956,41.1524,40.9742,41.0668,22700.0
2010-05-18 13:30:00,57.63,57.72,57.63,57.7,14000.0,41.0811,41.1453,41.0811,41.131,14000.0
2010-05-18 13:35:00,57.74,57.74,57.32,57.34,23000.0,41.1595,41.1595,40.8601,40.8744,23000.0
2010-05-18 13:40:00,57.37,57.38,57.19,57.23,56800.0,40.8958,40.9029,40.7675,40.796,56800.0
2010-05-18 13:45:00,57.22,57.35,57.08,57.29,53600.0,40.7888,40.8815,40.689,40.8387,53600.0
2010-05-18 13:50:00,57.27,57.34,57.2,57.26,21600.0,40.8245,40.8744,40.7746,40.8174,21600.0
2010-05-18 13:55:00,57.24,57.33,57.13,57.13,25400.0,40.8031,40.8672,40.7247,40.7247,25400.0
2010-05-18 14:00:00,57.12,57.34,57.12,57.32,23000.0,40.7176,40.8744,40.7176,40.8601,23000.0
2010-05-18 14:05:00,57.32,57.5,57.27,57.48,27100.0,40.8601,40.9884,40.8245,40.9742,27100.0
2010-05-18 14:10:00,57.47,57.57,57.42,57.43,18500.0,40.967,41.0383,40.9314,40.9385,18500.0
2010-05-18 14:15:00,57.43,57.48,57.32,57.37,17700.0,40.9385,40.9742,40.8601,40.8958,17700.0
2010-05-18 14:20:00,57.36,57.37,57.12,57.14,32500.0,40.8886,40.8958,40.7176,40.7318,32500.0
2010-05-18 14:25:00,57.15,57.2,57.03,57.13,22900.0,40.7389,40.7746,40.6534,40.7247,22900.0
2010-05-18 14:30:00,57.15,57.15,56.96,56.99,32300.0,40.7389,40.7389,40.6035,40.6249,32300.0
2010-05-18 14:35:00,56.96,57.02,56.73,56.76,25700.0,40.6035,40.6463,40.4395,40.4609,25700.0
2010-05-18 14:40:00,56.77,56.95,56.71,56.94,18600.0,40.4681,40.5964,40.4253,40.5892,18600.0
2010-05-18 14:45:00,56.95,57.06,56.94,56.97,14600.0,40.5964,40.6748,40.5892,40.6106,14600.0
2010-05-18 14:50:00,56.95,56.99,56.84,56.89,14800.0,40.5964,40.6249,40.518,40.5536,14800.0
2010-05-18 14:55:00,56.92,56.97,56.71,56.8,44700.0,40.575,40.6106,40.4253,40.4894,44700.0
2010-05-18 15:00:00,56.79,56.8,56.6,56.73,50900.0,40.4823,40.4894,40.3469,40.4395,50900.0
2010-05-18 15:05:00,56.73,56.92,56.69,56.85,27900.0,40.4395,40.575,40.411,40.5251,27900.0
2010-05-18 15:10:00,56.86,57.19,56.81,57.18,40400.0,40.5322,40.7675,40.4966,40.7603,40400.0
2010-05-18 15:15:00,57.21,57.31,57.06,57.1,46000.0,40.7817,40.853,40.6748,40.7033,46000.0
2010-05-18 15:20:00,57.1,57.15,57.01,57.05,22200.0,40.7033,40.7389,40.6391,40.6677,22200.0
2010-05-18 15:25:00,57.06,57.07,56.87,56.88,36000.0,40.6748,40.6819,40.5393,40.5465,36000.0
2010-05-18 15:30:00,56.89,57.01,56.84,56.95,52700.0,40.5536,40.6391,40.518,40.5964,52700.0
2010-05-18 15:35:00,56.95,57.06,56.92,57.02,40500.0,40.5964,40.6748,40.575,40.6463,40500.0
2010-05-18 15:40:00,57.01,57.16,56.92,57.12,45100.0,40.6391,40.7461,40.575,40.7176,45100.0
2010-05-18 15:45:00,57.12,57.28,57.0,57.02,81200.0,40.7176,40.8316,40.632,40.6463,81200.0
2010-05-18 15:50:00,57.04,57.24,56.98,57.19,76500.0,40.6605,40.8031,40.6178,40.7675,76500.0
2010-05-18 15:55:00,57.19,57.2,57.03,57.07,108800.0,40.7675,40.7746,40.6534,40.6819,108800.0
2010-05-19 09:30:00,56.9,56.9,56.55,56.7,65000.0,40.5607,40.5607,40.3112,40.4182,65000.0
2010-05-19 09:35:00,56.76,56.85,56.61,56.82,35800.0,40.4609,40.5251,40.354,40.5037,35800.0
2010-05-19 09:40:00,56.93,57.07,56.69,57.06,33500.0,40.5821,40.6819,40.411,40.6748,33500.0
2010-05-19 09:45:00,57.06,57.59,57.06,57.42,41100.0,40.6748,41.0526,40.6748,40.9314,41100.0
2010-05-19 09:50:00,57.43,57.66,57.25,57.25,27200.0,40.9385,41.1025,40.8102,40.8102,27200.0
2010-05-19 09:55:00,57.24,57.24,56.95,57.02,19900.0,40.8031,40.8031,40.5964,40.6463,19900.0
2010-05-19 10:00:00,57.02,57.05,56.65,56.8,21600.0,40.6463,40.6677,40.3825,40.4894,21600.0
2010-05-19 10:05:00,56.79,56.92,56.64,56.73,22100.0,40.4823,40.575,40.3754,40.4395,22100.0
2010-05-19 10:10:00,56.73,56.73,56.43,56.56,27300.0,40.4395,40.4395,40.2257,40.3184,27300.0
2010-05-19 10:15:00,56.56,56.69,56.03,56.21,50000.0,40.3184,40.411,39.9406,40.0689,50000.0
2010-05-19 10:20:00,56.22,56.25,55.95,56.06,41800.0,40.076,40.0974,39.8835,39.9619,41800.0
2010-05-19 10:25:00,56.05,56.35,56.03,56.22,29900.0,39.9548,40.1687,39.9406,40.076,29900.0
2010-05-19 10:30:00,56.25,56.53,56.12,56.5,33400.0,40.0974,40.297,40.0047,40.2756,33400.0
2010-05-19 10:35:00,56.49,56.55,56.35,56.41,21700.0,40.2685,40.3112,40.1687,40.2114,21700.0
2010-05-19 10:40:00,56.36,56.5,56.03,56.23,49800.0,40.1758,40.2756,39.9406,40.0831,49800.0
2010-05-19 10:45:00,56.23,56.29,55.94,55.94,36500.0,40.0831,40.1259,39.8764,39.8764,36500.0
2010-05-19 10:50:00,55.92,55.96,55.71,55.83,54100.0,39.8621,39.8907,39.7124,39.798,54100.0
2010-05-19 10:55:00,55.82,55.9,55.75,55.77,44900.0,39.7909,39.8479,39.741,39.7552,44900.0
2010-05-19 11:00:00,55.78,55.88,55.57,55.65,61600.0,39.7623,39.8336,39.6126,39.6697,61600.0
2010-05-19 11:05:00,55.65,55.74,55.57,55.62,31200.0,39.6697,39.7338,39.6126,39.6483,31200.0
2010-05-19 11:10:00,55.62,55.62,55.48,55.53,32700.0,39.6483,39.6483,39.5485,39.5841,32700.0
2010-05-19 11:15:00,55.54,55.61,55.42,55.52,48200.0,39.5913,39.6412,39.5057,39.577,48200.0
2010-05-19 11:20:00,55.53,55.54,55.29,55.3,59200.0,39.5841,39.5913,39.4131,39.4202,59200.0
2010-05-19 11:25:00,55.3,55.46,55.26,55.36,36900.0,39.4202,39.5342,39.3917,39.4629,36900.0
2010-05-19 11:30:00,55.32,55.34,55.17,55.29,26800.0,39.4344,39.4487,39.3275,39.4131,26800.0
2010-05-19 11:35:00,55.32,55.32,55.1,55.11,62400.0,39.4344,39.4344,39.2776,39.2847,62400.0
2010-05-19 11:40:00,55.12,55.15,55.03,55.05,36700.0,39.2919,39.3133,39.2277,39.242,36700.0
2010-05-19 11:45:00,55.04,55.13,54.95,55.0,34400.0,39.2348,39.299,39.1707,39.2063,34400.0
2010-05-19 11:50:00,54.98,55.14,54.95,55.06,43300.0,39.1921,39.3061,39.1707,39.2491,43300.0
2010-05-19 11:55:00,55.07,55.35,55.06,55.33,38000.0,39.2562,39.4558,39.2491,39.4416,38000.0
2010-05-19 12:00:00,55.32,55.55,55.31,55.53,40500.0,39.4344,39.5984,39.4273,39.5841,40500.0
2010-05-19 12:05:00,55.52,55.52,55.34,55.36,46700.0,39.577,39.577,39.4487,39.4629,46700.0
2010-05-19 12:10:00,55.37,55.51,55.32,55.49,32700.0,39.4701,39.5699,39.4344,39.5556,32700.0
2010-05-19 12:15:00,55.49,55.49,55.29,55.46,30900.0,39.5556,39.5556,39.4131,39.5342,30900.0
2010-05-19 12:20:00,55.45,55.64,55.42,55.6,24000.0,39.5271,39.6625,39.5057,39.634,24000.0
2010-05-19 12:25:00,55.61,56.02,55.56,55.96,50700.0,39.6412,39.9334,39.6055,39.8907,50700.0
2010-05-19 12:30:00,55.97,55.97,55.73,55.83,22900.0,39.8978,39.8978,39.7267,39.798,22900.0
2010-05-19 12:35:00,55.83,55.97,55.83,55.85,17700.0,39.798,39.8978,39.798,39.8122,17700.0
2010-05-19 12:40:00,55.85,55.89,55.71,55.83,17100.0,39.8122,39.8408,39.7124,39.798,17100.0
2010-05-19 12:45:00,55.84,55.85,55.57,55.58,20800.0,39.8051,39.8122,39.6126,39.6198,20800.0
2010-05-19 12:50:00,55.59,55.7,55.5,55.7,30000.0,39.6269,39.7053,39.5627,39.7053,30000.0
2010-05-19 12:55:00,55.67,56.0,55.56,56.0,41200.0,39.6839,39.9192,39.6055,39.9192,41200.0
2010-05-19 13:00:00,55.99,56.06,55.76,55.94,42100.0,39.912,39.9619,39.7481,39.8764,42100.0
2010-05-19 13:05:00,55.94,55.97,55.67,55.8,44200.0,39.8764,39.8978,39.6839,39.7766,44200.0
2010-05-19 13:10:00,55.8,55.8,55.65,55.75,25400.0,39.7766,39.7766,39.6697,39.741,25400.0
2010-05-19 13:15:00,55.75,55.78,55.61,55.78,46600.0,39.741,39.7623,39.6412,39.7623,46600.0
2010-05-19 13:20:00,55.77,56.08,55.74,55.99,62500.0,39.7552,39.9762,39.7338,39.912,62500.0
2010-05-19 13:25:00,55.97,56.0,55.89,55.95,44800.0,39.8978,39.9192,39.8408,39.8835,44800.0
2010-05-19 13:30:00,55.94,55.96,55.82,55.84,26800.0,39.8764,39.8907,39.7909,39.8051,26800.0
2010-05-19 13:35:00,55.83,55.86,55.73,55.79,22400.0,39.798,39.8194,39.7267,39.7695,22400.0
2010-05-19 13:40:00,55.8,55.92,55.72,55.91,32200.0,39.7766,39.8621,39.7196,39.855,32200.0
2010-05-19 13:45:00,55.93,56.11,55.91,56.1,65400.0,39.8693,39.9976,39.855,39.9905,65400.0
2010-05-19 13:50:00,56.11,56.16,56.04,56.09,31600.0,39.9976,40.0332,39.9477,39.9833,31600.0
2010-05-19 13:55:00,56.09,56.09,55.89,55.95,34800.0,39.9833,39.9833,39.8408,39.8835,34800.0
2010-05-19 14:00:00,55.94,56.09,55.86,56.04,24600.0,39.8764,39.9833,39.8194,39.9477,24600.0
2010-05-19 14:05:00,56.04,56.16,56.03,56.04,28000.0,39.9477,40.0332,39.9406,39.9477,28000.0
2010-05-19 14:10:00,56.05,56.06,55.84,55.97,27600.0,39.9548,39.9619,39.8051,39.8978,27600.0
2010-05-19 14:15:00,55.97,56.02,55.74,55.74,18000.0,39.8978,39.9334,39.7338,39.7338,18000.0
2010-05-19 14:20:00,55.76,55.86,55.54,55.59,19200.0,39.7481,39.8194,39.5913,39.6269,19200.0
2010-05-19 14:25:00,55.58,55.81,55.54,55.8,25500.0,39.6198,39.7837,39.5913,39.7766,25500.0
2010-05-19 14:30:00,55.8,55.88,55.71,55.74,24600.0,39.7766,39.8336,39.7124,39.7338,24600.0
2010-05-19 14:35:00,55.73,55.84,55.66,55.7,32500.0,39.7267,39.8051,39.6768,39.7053,32500.0
2010-05-19 14:40:00,55.69,55.9,55.63,55.82,29800.0,39.6982,39.8479,39.6554,39.7909,29800.0
2010-05-19 14:45:00,55.83,55.96,55.83,55.94,40500.0,39.798,39.8907,39.798,39.8764,40500.0
2010-05-19 14:50:00,55.94,55.97,55.82,55.96,42700.0,39.8764,39.8978,39.7909,39.8907,42700.0
2010-05-19 14:55:00,55.95,55.95,55.75,55.82,31800.0,39.8835,39.8835,39.741,39.7909,31800.0
2010-05-19 15:00:00,55.83,55.93,55.65,55.67,30900.0,39.798,39.8693,39.6697,39.6839,30900.0
2010-05-19 15:05:00,55.69,55.7,55.51,55.54,41900.0,39.6982,39.7053,39.5699,39.5913,41900.0
2010-05-19 15:10:00,55.57,55.62,55.5,55.52,37300.0,39.6126,39.6483,39.5627,39.577,37300.0
2010-05-19 15:15:00,55.51,55.7,55.49,55.63,26400.0,39.5699,39.7053,39.5556,39.6554,26400.0
2010-05-19 15:20:00,55.66,55.73,55.5,55.58,47000.0,39.6768,39.7267,39.5627,39.6198,47000.0
2010-05-19 15:25:00,55.59,55.92,55.56,55.9,48500.0,39.6269,39.8621,39.6055,39.8479,48500.0
2010-05-19 15:30:00,55.91,56.03,55.78,55.95,75000.0,39.855,39.9406,39.7623,39.8835,75000.0
2010-05-19 15:35:00,55.95,56.14,55.85,56.05,110700.0,39.8835,40.019,39.8122,39.9548,110700.0
2010-05-19 15:40:00,56.06,56.14,55.88,56.04,66500.0,39.9619,40.019,39.8336,39.9477,66500.0
2010-05-19 15:45:00,56.04,56.19,55.97,56.05,108200.0,39.9477,40.0546,39.8978,39.9548,108200.0
2010-05-19 15:50:00,56.06,56.15,56.0,56.1,85400.0,39.9619,40.0261,39.9192,39.9905,85400.0
2010-05-19 15:55:00,56.1,56.12,55.95,55.98,143000.0,39.9905,40.0047,39.8835,39.9049,143000.0
2010-05-20 09:30:00,54.66,55.2,54.06,54.21,55500.0,38.964,39.3489,38.5363,38.6432,55500.0
2010-05-20 09:35:00,54.24,54.7,54.19,54.49,25700.0,38.6646,38.9925,38.6289,38.8428,25700.0
2010-05-20 09:40:00,54.44,54.44,53.95,53.97,38400.0,38.8071,38.8071,38.4578,38.4721,38400.0
2010-05-20 09:45:00,53.99,54.25,53.88,54.25,47000.0,38.4864,38.6717,38.4079,38.6717,47000.0
2010-05-20 09:50:00,54.25,54.55,54.23,54.35,55500.0,38.6717,38.8855,38.6574,38.743,55500.0
2010-05-20 09:55:00,54.37,54.55,54.33,54.34,23600.0,38.7572,38.8855,38.7287,38.7359,23600.0
2010-05-20 10:00:00,54.34,54.37,54.08,54.17,69500.0,38.7359,38.7572,38.5505,38.6147,69500.0
2010-05-20 10:05:00,54.18,54.49,54.1,54.12,36500.0,38.6218,38.8428,38.5648,38.579,36500.0
2010-05-20 10:10:00,54.11,54.13,53.8,53.83,31900.0,38.5719,38.5862,38.3509,38.3723,31900.0
2010-05-20 10:15:00,53.82,53.93,53.58,53.83,60000.0,38.3652,38.4436,38.1941,38.3723,60000.0
2010-05-20 10:20:00,53.85,53.85,53.34,53.43,52600.0,38.3866,38.3866,38.023,38.0872,52600.0
2010-05-20 10:25:00,53.44,53.66,53.37,53.59,37000.0,38.0943,38.2511,38.0444,38.2012,37000.0
2010-05-20 10:30:00,53.6,54.02,53.56,53.98,50900.0,38.2083,38.5077,38.1798,38.4792,50900.0
2010-05-20 10:35:00,54.0,54.17,53.9,53.9,58900.0,38.4935,38.6147,38.4222,38.4222,58900.0
2010-05-20 10:40:00,53.9,53.93,53.72,53.89,39100.0,38.4222,38.4436,38.2939,38.4151,39100.0
2010-05-20 10:45:00,53.9,53.98,53.83,53.88,38000.0,38.4222,38.4792,38.3723,38.4079,38000.0
2010-05-20 10:50:00,53.83,54.23,53.83,54.11,39500.0,38.3723,38.6574,38.3723,38.5719,39500.0
2010-05-20 10:55:00,54.1,54.11,53.85,53.93,36600.0,38.5648,38.5719,38.3866,38.4436,36600.0
2010-05-20 11:00:00,53.93,54.1,53.86,53.89,29100.0,38.4436,38.5648,38.3937,38.4151,29100.0
2010-05-20 11:05:00,53.91,54.23,53.88,54.14,38900.0,38.4293,38.6574,38.4079,38.5933,38900.0
2010-05-20 11:10:00,54.13,54.16,53.93,53.97,16300.0,38.5862,38.6075,38.4436,38.4721,16300.0
2010-05-20 11:15:00,53.96,54.04,53.83,53.83,54900.0,38.465,38.522,38.3723,38.3723,54900.0
2010-05-20 11:20:00,53.84,54.01,53.78,53.98,26700.0,38.3794,38.5006,38.3367,38.4792,26700.0
2010-05-20 11:25:00,53.94,54.24,53.86,54.24,45000.0,38.4507,38.6646,38.3937,38.6646,45000.0
2010-05-20 11:30:00,54.23,54.29,54.13,54.26,71300.0,38.6574,38.7002,38.5862,38.6788,71300.0
2010-05-20 11:35:00,54.26,54.4,54.03,54.31,39100.0,38.6788,38.7786,38.5149,38.7145,39100.0
2010-05-20 11:40:00,54.3,54.34,54.18,54.23,25300.0,38.7073,38.7359,38.6218,38.6574,25300.0
2010-05-20 11:45:00,54.24,54.39,54.24,54.27,18000.0,38.6646,38.7715,38.6646,38.686,18000.0
2010-05-20 11:50:00,54.26,54.34,54.1,54.18,21600.0,38.6788,38.7359,38.5648,38.6218,21600.0
2010-05-20 11:55:00,54.17,54.23,54.0,54.08,35100.0,38.6147,38.6574,38.4935,38.5505,35100.0
2010-05-20 12:00:00,54.06,54.16,53.97,54.15,39800.0,38.5363,38.6075,38.4721,38.6004,39800.0
2010-05-20 12:05:00,54.16,54.34,54.15,54.3,22900.0,38.6075,38.7359,38.6004,38.7073,22900.0
2010-05-20 12:10:00,54.27,54.27,54.07,54.07,18500.0,38.686,38.686,38.5434,38.5434,18500.0
2010-05-20 12:15:00,54.09,54.09,53.85,53.99,30700.0,38.5576,38.5576,38.3866,38.4864,30700.0
2010-05-20 12:20:00,54.0,54.11,53.89,53.89,53700.0,38.4935,38.5719,38.4151,38.4151,53700.0
2010-05-20 12:25:00,53.9,54.03,53.87,53.93,27500.0,38.4222,38.5149,38.4008,38.4436,27500.0
2010-05-20 12:30:00,53.91,53.95,53.71,53.73,22800.0,38.4293,38.4578,38.2868,38.301,22800.0
2010-05-20 12:35:00,53.73,53.8,53.71,53.79,42200.0,38.301,38.3509,38.2868,38.3438,42200.0
2010-05-20 12:40:00,53.76,53.8,53.7,53.7,45400.0,38.3224,38.3509,38.2796,38.2796,45400.0
2010-05-20 12:45:00,53.7,53.76,53.54,53.56,41200.0,38.2796,38.3224,38.1656,38.1798,41200.0
2010-05-20 12:50:00,53.53,53.57,53.36,53.41,29500.0,38.1584,38.187,38.0373,38.0729,29500.0
2010-05-20 12:55:00,53.39,53.51,53.17,53.22,39100.0,38.0587,38.1442,37.9018,37.9375,39100.0
2010-05-20 13:00:00,53.2,53.56,53.14,53.55,30900.0,37.9232,38.1798,37.8804,38.1727,30900.0
2010-05-20 13:05:00,53.54,53.61,53.47,53.59,26000.0,38.1656,38.2155,38.1157,38.2012,26000.0
2010-05-20 13:10:00,53.58,53.74,53.56,53.69,21400.0,38.1941,38.3081,38.1798,38.2725,21400.0
2010-05-20 13:15:00,53.68,53.79,53.6,53.79,6700.0,38.2654,38.3438,38.2083,38.3438,6700.0
2010-05-20 13:20:00,53.8,53.95,53.74,53.95,28100.0,38.3509,38.4578,38.3081,38.4578,28100.0
2010-05-20 13:25:00,53.95,54.16,53.87,53.95,39100.0,38.4578,38.6075,38.4008,38.4578,39100.0
2010-05-20 13:30:00,53.95,54.21,53.91,54.01,45000.0,38.4578,38.6432,38.4293,38.5006,45000.0
2010-05-20 13:35:00,54.0,54.02,53.87,53.87,17200.0,38.4935,38.5077,38.4008,38.4008,17200.0
2010-05-20 13:40:00,53.85,54.08,53.84,54.06,18800.0,38.3866,38.5505,38.3794,38.5363,18800.0
2010-05-20 13:45:00,54.08,54.12,53.88,53.95,27200.0,38.5505,38.579,38.4079,38.4578,27200.0
2010-05-20 13:50:00,53.96,54.06,53.83,53.94,30800.0,38.465,38.5363,38.3723,38.4507,30800.0
2010-05-20 13:55:00,53.93,54.01,53.76,53.91,24600.0,38.4436,38.5006,38.3224,38.4293,24600.0
2010-05-20 14:00:00,53.89,53.95,53.65,53.76,42000.0,38.4151,38.4578,38.244,38.3224,42000.0
2010-05-20 14:05:00,53.77,53.88,53.65,53.83,29400.0,38.3295,38.4079,38.244,38.3723,29400.0
2010-05-20 14:10:00,53.84,54.07,53.83,54.06,22800.0,38.3794,38.5434,38.3723,38.5363,22800.0
2010-05-20 14:15:00,54.01,54.1,53.84,54.1,23000.0,38.5006,38.5648,38.3794,38.5648,23000.0
2010-05-20 14:20:00,54.08,54.26,54.02,54.15,32200.0,38.5505,38.6788,38.5077,38.6004,32200.0
2010-05-20 14:25:00,54.17,54.22,53.86,53.99,37300.0,38.6147,38.6503,38.3937,38.4864,37300.0
2010-05-20 14:30:00,53.97,54.18,53.88,54.11,35400.0,38.4721,38.6218,38.4079,38.5719,35400.0
2010-05-20 14:35:00,54.14,54.38,54.08,54.35,38800.0,38.5933,38.7644,38.5505,38.743,38800.0
2010-05-20 14:40:00,54.33,54.44,54.17,54.41,64600.0,38.7287,38.8071,38.6147,38.7857,64600.0
2010-05-20 14:45:00,54.43,54.55,54.26,54.44,32500.0,38.8,38.8855,38.6788,38.8071,32500.0
2010-05-20 14:50:00,54.42,54.57,54.36,54.4,41200.0,38.7929,38.8998,38.7501,38.7786,41200.0
2010-05-20 14:55:00,54.41,54.45,54.06,54.09,35000.0,38.7857,38.8143,38.5363,38.5576,35000.0
2010-05-20 15:00:00,54.11,54.31,54.11,54.25,29000.0,38.5719,38.7145,38.5719,38.6717,29000.0
2010-05-20 15:05:00,54.26,54.29,53.96,54.18,62300.0,38.6788,38.7002,38.465,38.6218,62300.0
2010-05-20 15:10:00,54.18,54.21,53.98,54.07,35800.0,38.6218,38.6432,38.4792,38.5434,35800.0
2010-05-20 15:15:00,54.07,54.29,53.97,54.13,50200.0,38.5434,38.7002,38.4721,38.5862,50200.0
2010-05-20 15:20:00,54.11,54.38,54.04,54.38,39100.0,38.5719,38.7644,38.522,38.7644,39100.0
2010-05-20 15:25:00,54.38,54.38,54.14,54.16,49400.0,38.7644,38.7644,38.5933,38.6075,49400.0
2010-05-20 15:30:00,54.13,54.27,54.08,54.25,45100.0,38.5862,38.686,38.5505,38.6717,45100.0
2010-05-20 15:35:00,54.24,54.24,54.0,54.04,49500.0,38.6646,38.6646,38.4935,38.522,49500.0
2010-05-20 15:40:00,54.05,54.09,53.85,53.9,67700.0,38.5291,38.5576,38.3866,38.4222,67700.0
2010-05-20 15:45:00,53.9,53.98,53.64,53.82,103800.0,38.4222,38.4792,38.2369,38.3652,103800.0
2010-05-20 15:50:00,53.82,53.84,53.55,53.56,131700.0,38.3652,38.3794,38.1727,38.1798,131700.0
2010-05-20 15:55:00,53.58,53.6,53.35,53.38,185800.0,38.1941,38.2083,38.0301,38.0515,185800.0
2010-05-21 09:30:00,52.42,52.5,52.07,52.27,515300.0,37.3672,37.4242,37.1177,37.2603,515300.0
2010-05-21 09:35:00,52.25,53.32,52.21,53.28,64100.0,37.246,38.0088,37.2175,37.9802,64100.0
2010-05-21 09:40:00,53.24,53.53,53.24,53.42,36000.0,37.9517,38.1584,37.9517,38.08,36000.0
2010-05-21 09:45:00,53.48,53.49,53.18,53.27,44900.0,38.1228,38.1299,37.909,37.9731,44900.0
2010-05-21 09:50:00,53.25,53.73,53.25,53.59,52100.0,37.9589,38.301,37.9589,38.2012,52100.0
2010-05-21 09:55:00,53.59,53.93,53.52,53.77,23900.0,38.2012,38.4436,38.1513,38.3295,23900.0
2010-05-21 10:00:00,53.77,54.05,53.55,54.02,29700.0,38.3295,38.5291,38.1727,38.5077,29700.0
2010-05-21 10:05:00,54.03,54.42,54.03,54.09,42800.0,38.5149,38.7929,38.5149,38.5576,42800.0
2010-05-21 10:10:00,54.08,54.22,53.76,53.98,36300.0,38.5505,38.6503,38.3224,38.4792,36300.0
2010-05-21 10:15:00,53.98,54.14,53.88,53.99,43600.0,38.4792,38.5933,38.4079,38.4864,43600.0
2010-05-21 10:20:00,54.0,54.04,53.64,53.67,34400.0,38.4935,38.522,38.2369,38.2582,34400.0
2010-05-21 10:25:00,53.67,53.84,53.56,53.59,42800.0,38.2582,38.3794,38.1798,38.2012,42800.0
2010-05-21 10:30:00,53.63,53.8,53.46,53.79,56800.0,38.2297,38.3509,38.1085,38.3438,56800.0
2010-05-21 10:35:00,53.83,54.07,53.8,53.97,28700.0,38.3723,38.5434,38.3509,38.4721,28700.0
2010-05-21 10:40:00,54.02,54.07,53.81,53.9,24500.0,38.5077,38.5434,38.358,38.4222,24500.0
2010-05-21 10:45:00,53.9,54.11,53.85,53.91,26100.0,38.4222,38.5719,38.3866,38.4293,26100.0
2010-05-21 10:50:00,53.9,54.06,53.73,53.93,38700.0,38.4222,38.5363,38.301,38.4436,38700.0
2010-05-21 10:55:00,53.97,54.1,53.89,54.01,32000.0,38.4721,38.5648,38.4151,38.5006,32000.0
2010-05-21 11:00:00,54.01,54.35,54.01,54.22,25800.0,38.5006,38.743,38.5006,38.6503,25800.0
2010-05-21 11:05:00,54.23,54.31,54.18,54.26,35300.0,38.6574,38.7145,38.6218,38.6788,35300.0
2010-05-21 11:10:00,54.25,54.29,54.17,54.26,21000.0,38.6717,38.7002,38.6147,38.6788,21000.0
2010-05-21 11:15:00,54.23,54.43,54.18,54.35,29600.0,38.6574,38.8,38.6218,38.743,29600.0
2010-05-21 11:20:00,54.35,54.68,54.26,54.63,39900.0,38.743,38.9782,38.6788,38.9426,39900.0
2010-05-21 11:25:00,54.6,54.68,54.39,54.65,75800.0,38.9212,38.9782,38.7715,38.9568,75800.0
2010-05-21 11:30:00,54.61,54.75,54.51,54.57,50300.0,38.9283,39.0281,38.857,38.8998,50300.0
2010-05-21 11:35:00,54.55,54.99,54.52,54.99,44300.0,38.8855,39.1992,38.8642,39.1992,44300.0
2010-05-21 11:40:00,54.97,55.06,54.87,55.04,31100.0,39.1849,39.2491,39.1137,39.2348,31100.0
2010-05-21 11:45:00,55.06,55.13,54.91,54.97,33300.0,39.2491,39.299,39.1422,39.1849,33300.0
2010-05-21 11:50:00,54.97,55.2,54.97,55.11,44200.0,39.1849,39.3489,39.1849,39.2847,44200.0
2010-05-21 11:55:00,55.09,55.17,55.02,55.11,45100.0,39.2705,39.3275,39.2206,39.2847,45100.0
2010-05-21 12:00:00,55.13,55.13,54.81,54.91,37100.0,39.299,39.299,39.0709,39.1422,37100.0
2010-05-21 12:05:00,54.88,54.92,54.76,54.82,20400.0,39.1208,39.1493,39.0352,39.078,20400.0
2010-05-21 12:10:00,54.82,54.92,54.63,54.89,32300.0,39.078,39.1493,38.9426,39.1279,32300.0
2010-05-21 12:15:00,54.9,55.1,54.89,55.07,23500.0,39.135,39.2776,39.1279,39.2562,23500.0
2010-05-21 12:20:00,55.06,55.19,54.98,55.1,32900.0,39.2491,39.3418,39.1921,39.2776,32900.0
2010-05-21 12:25:00,55.1,55.15,55.03,55.1,42400.0,39.2776,39.3133,39.2277,39.2776,42400.0
2010-05-21 12:30:00,55.12,55.2,55.0,55.04,65100.0,39.2919,39.3489,39.2063,39.2348,65100.0
2010-05-21 12:35:00,55.03,55.31,55.03,55.23,49400.0,39.2277,39.4273,39.2277,39.3703,49400.0
2010-05-21 12:40:00,55.22,55.33,55.17,55.17,25200.0,39.3632,39.4416,39.3275,39.3275,25200.0
2010-05-21 12:45:00,55.18,55.18,54.9,54.94,25200.0,39.3346,39.3346,39.135,39.1636,25200.0
2010-05-21 12:50:00,54.93,55.13,54.91,55.08,32200.0,39.1564,39.299,39.1422,39.2634,32200.0
2010-05-21 12:55:00,55.09,55.09,54.8,54.8,15300.0,39.2705,39.2705,39.0638,39.0638,15300.0
2010-05-21 13:00:00,54.79,54.85,54.58,54.63,20500.0,39.0566,39.0994,38.9069,38.9426,20500.0
2010-05-21 13:05:00,54.6,54.67,54.59,54.65,25200.0,38.9212,38.9711,38.9141,38.9568,25200.0
2010-05-21 13:10:00,54.68,54.86,54.64,54.8,40800.0,38.9782,39.1065,38.9497,39.0638,40800.0
2010-05-21 13:15:00,54.79,54.91,54.71,54.72,16200.0,39.0566,39.1422,38.9996,39.0067,16200.0
2010-05-21 13:20:00,54.73,54.78,54.54,54.59,18200.0,39.0139,39.0495,38.8784,38.9141,18200.0
2010-05-21 13:25:00,54.62,54.69,54.52,54.58,17600.0,38.9354,38.9853,38.8642,38.9069,17600.0
2010-05-21 13:30:00,54.6,54.72,54.56,54.7,22400.0,38.9212,39.0067,38.8927,38.9925,22400.0
2010-05-21 13:35:00,54.71,54.74,54.61,54.67,12700.0,38.9996,39.021,38.9283,38.9711,12700.0
2010-05-21 13:40:00,54.71,54.78,54.7,54.71,9300.0,38.9996,39.0495,38.9925,38.9996,9300.0
2010-05-21 13:45:00,54.74,54.91,54.74,54.9,15400.0,39.021,39.1422,39.021,39.135,15400.0
2010-05-21 13:50:00,54.93,54.96,54.85,54.89,10100.0,39.1564,39.1778,39.0994,39.1279,10100.0
2010-05-21 13:55:00,54.9,54.94,54.84,54.88,21300.0,39.135,39.1636,39.0923,39.1208,21300.0
2010-05-21 14:00:00,54.9,54.99,54.81,54.84,20900.0,39.135,39.1992,39.0709,39.0923,20900.0
2010-05-21 14:05:00,54.87,54.89,54.68,54.74,25900.0,39.1137,39.1279,38.9782,39.021,25900.0
2010-05-21 14:10:00,54.78,54.82,54.65,54.7,36900.0,39.0495,39.078,38.9568,38.9925,36900.0
2010-05-21 14:15:00,54.72,54.72,54.59,54.68,19600.0,39.0067,39.0067,38.9141,38.9782,19600.0
2010-05-21 14:20:00,54.68,54.69,54.5,54.58,84300.0,38.9782,38.9853,38.8499,38.9069,84300.0
2010-05-21 14:25:00,54.6,54.63,54.51,54.59,32000.0,38.9212,38.9426,38.857,38.9141,32000.0
2010-05-21 14:30:00,54.6,54.65,54.52,54.6,29200.0,38.9212,38.9568,38.8642,38.9212,29200.0
2010-05-21 14:35:00,54.63,54.63,54.41,54.44,43700.0,38.9426,38.9426,38.7857,38.8071,43700.0
2010-05-21 14:40:00,54.45,54.55,54.31,54.35,27900.0,38.8143,38.8855,38.7145,38.743,27900.0
2010-05-21 14:45:00,54.39,54.39,54.11,54.27,43000.0,38.7715,38.7715,38.5719,38.686,43000.0
2010-05-21 14:50:00,54.27,54.29,54.15,54.17,36400.0,38.686,38.7002,38.6004,38.6147,36400.0
2010-05-21 14:55:00,54.16,54.33,54.13,54.33,48800.0,38.6075,38.7287,38.5862,38.7287,48800.0
2010-05-21 15:00:00,54.32,54.41,54.27,54.37,32400.0,38.7216,38.7857,38.686,38.7572,32400.0
2010-05-21 15:05:00,54.39,54.43,54.23,54.29,35300.0,38.7715,38.8,38.6574,38.7002,35300.0
2010-05-21 15:10:00,54.28,54.31,54.12,54.13,42800.0,38.6931,38.7145,38.579,38.5862,42800.0
2010-05-21 15:15:00,54.14,54.17,53.91,53.98,52600.0,38.5933,38.6147,38.4293,38.4792,52600.0
2010-05-21 15:20:00,53.98,54.27,53.98,54.21,42800.0,38.4792,38.686,38.4792,38.6432,42800.0
2010-05-21 15:25:00,54.21,54.28,54.09,54.15,43300.0,38.6432,38.6931,38.5576,38.6004,43300.0
2010-05-21 15:30:00,54.13,54.14,53.96,54.06,52400.0,38.5862,38.5933,38.465,38.5363,52400.0
2010-05-21 15:35:00,54.05,54.13,53.85,53.97,57000.0,38.5291,38.5862,38.3866,38.4721,57000.0
2010-05-21 15:40:00,53.97,54.31,53.93,54.29,82400.0,38.4721,38.7145,38.4436,38.7002,82400.0
2010-05-21 15:45:00,54.3,54.56,54.27,54.35,108800.0,38.7073,38.8927,38.686,38.743,108800.0
2010-05-21 15:50:00,54.36,54.81,54.35,54.74,115100.0,38.7501,39.0709,38.743,39.021,115100.0
2010-05-21 15:55:00,54.74,54.89,54.71,54.8,154100.0,39.021,39.1279,38.9996,39.0638,154100.0
2010-05-24 09:30:00,54.58,54.74,54.33,54.69,45200.0,38.9069,39.021,38.7287,38.9853,45200.0
2010-05-24 09:35:00,54.68,55.01,54.68,54.82,19200.0,38.9782,39.2135,38.9782,39.078,19200.0
2010-05-24 09:40:00,54.84,54.9,54.38,54.38,42500.0,39.0923,39.135,38.7644,38.7644,42500.0
2010-05-24 09:45:00,54.44,54.66,54.4,54.64,36800.0,38.8071,38.964,38.7786,38.9497,36800.0
2010-05-24 09:50:00,54.66,54.79,54.45,54.65,46600.0,38.964,39.0566,38.8143,38.9568,46600.0
2010-05-24 09:55:00,54.67,54.68,54.49,54.49,16400.0,38.9711,38.9782,38.8428,38.8428,16400.0
2010-05-24 10:00:00,54.52,54.81,54.43,54.53,48800.0,38.8642,39.0709,38.8,38.8713,48800.0
2010-05-24 10:05:00,54.56,54.82,54.56,54.8,31700.0,38.8927,39.078,38.8927,39.0638,31700.0
2010-05-24 10:10:00,54.8,54.87,54.73,54.85,38500.0,39.0638,39.1137,39.0139,39.0994,38500.0
2010-05-24 10:15:00,54.87,54.93,54.79,54.86,18500.0,39.1137,39.1564,39.0566,39.1065,18500.0
2010-05-24 10:20:00,54.88,54.98,54.82,54.87,38100.0,39.1208,39.1921,39.078,39.1137,38100.0
2010-05-24 10:25:00,54.87,54.94,54.81,54.91,27100.0,39.1137,39.1636,39.0709,39.1422,27100.0
2010-05-24 10:30:00,54.95,55.05,54.87,55.01,18900.0,39.1707,39.242,39.1137,39.2135,18900.0
2010-05-24 10:35:00,55.03,55.06,54.95,54.96,26400.0,39.2277,39.2491,39.1707,39.1778,26400.0
2010-05-24 10:40:00,54.96,55.02,54.87,54.96,35800.0,39.1778,39.2206,39.1137,39.1778,35800.0
2010-05-24 10:45:00,54.96,55.11,54.9,55.02,57300.0,39.1778,39.2847,39.135,39.2206,57300.0
2010-05-24 10:50:00,55.03,55.17,55.0,55.03,42700.0,39.2277,39.3275,39.2063,39.2277,42700.0
2010-05-24 10:55:00,55.04,55.31,55.04,55.28,79100.0,39.2348,39.4273,39.2348,39.4059,79100.0
2010-05-24 11:00:00,55.3,55.3,55.21,55.27,87600.0,39.4202,39.4202,39.356,39.3988,87600.0
2010-05-24 11:05:00,55.26,55.37,55.26,55.33,77100.0,39.3917,39.4701,39.3917,39.4416,77100.0
2010-05-24 11:10:00,55.34,55.4,55.15,55.17,50900.0,39.4487,39.4915,39.3133,39.3275,50900.0
2010-05-24 11:15:00,55.19,55.28,55.07,55.24,49600.0,39.3418,39.4059,39.2562,39.3774,49600.0
2010-05-24 11:20:00,55.23,55.27,55.18,55.21,20800.0,39.3703,39.3988,39.3346,39.356,20800.0
2010-05-24 11:25:00,55.2,55.31,55.18,55.26,39600.0,39.3489,39.4273,39.3346,39.3917,39600.0
2010-05-24 11:30:00,55.27,55.29,55.15,55.18,12300.0,39.3988,39.4131,39.3133,39.3346,12300.0
2010-05-24 11:35:00,55.21,55.34,55.21,55.3,19800.0,39.356,39.4487,39.356,39.4202,19800.0
2010-05-24 11:40:00,55.31,55.45,55.28,55.42,20000.0,39.4273,39.5271,39.4059,39.5057,20000.0
2010-05-24 11:45:00,55.42,55.51,55.42,55.5,18800.0,39.5057,39.5699,39.5057,39.5627,18800.0
2010-05-24 11:50:00,55.5,55.5,55.34,55.36,18600.0,39.5627,39.5627,39.4487,39.4629,18600.0
2010-05-24 11:55:00,55.38,55.49,55.32,55.47,13800.0,39.4772,39.5556,39.4344,39.5414,13800.0
2010-05-24 12:00:00,55.47,55.51,55.44,55.45,10300.0,39.5414,39.5699,39.52,39.5271,10300.0
2010-05-24 12:05:00,55.45,55.6,55.45,55.55,25000.0,39.5271,39.634,39.5271,39.5984,25000.0
2010-05-24 12:10:00,55.55,55.58,55.48,55.48,25700.0,39.5984,39.6198,39.5485,39.5485,25700.0
2010-05-24 12:15:00,55.49,55.55,55.33,55.35,29200.0,39.5556,39.5984,39.4416,39.4558,29200.0
2010-05-24 12:20:00,55.34,55.35,55.25,55.29,21900.0,39.4487,39.4558,39.3845,39.4131,21900.0
2010-05-24 12:25:00,55.3,55.38,55.3,55.38,10100.0,39.4202,39.4772,39.4202,39.4772,10100.0
2010-05-24 12:30:00,55.39,55.46,55.35,55.35,16900.0,39.4843,39.5342,39.4558,39.4558,16900.0
2010-05-24 12:35:00,55.35,55.35,55.19,55.2,11500.0,39.4558,39.4558,39.3418,39.3489,11500.0
2010-05-24 12:40:00,55.2,55.22,55.13,55.16,20800.0,39.3489,39.3632,39.299,39.3204,20800.0
2010-05-24 12:45:00,55.17,55.25,55.14,55.25,32600.0,39.3275,39.3845,39.3061,39.3845,32600.0
2010-05-24 12:50:00,55.25,55.4,55.24,55.35,10400.0,39.3845,39.4915,39.3774,39.4558,10400.0
2010-05-24 12:55:00,55.33,55.38,55.32,55.37,4700.0,39.4416,39.4772,39.4344,39.4701,4700.0
2010-05-24 13:00:00,55.37,55.42,55.3,55.32,9000.0,39.4701,39.5057,39.4202,39.4344,9000.0
2010-05-24 13:05:00,55.3,55.3,55.19,55.22,8500.0,39.4202,39.4202,39.3418,39.3632,8500.0
2010-05-24 13:10:00,55.2,55.27,55.19,55.22,6900.0,39.3489,39.3988,39.3418,39.3632,6900.0
2010-05-24 13:15:00,55.21,55.21,55.09,55.09,9000.0,39.356,39.356,39.2705,39.2705,9000.0
2010-05-24 13:20:00,55.12,55.2,55.08,55.17,13200.0,39.2919,39.3489,39.2634,39.3275,13200.0
2010-05-24 13:25:00,55.18,55.33,55.14,55.18,14000.0,39.3346,39.4416,39.3061,39.3346,14000.0
2010-05-24 13:30:00,55.18,55.26,55.12,55.14,6900.0,39.3346,39.3917,39.2919,39.3061,6900.0
2010-05-24 13:35:00,55.13,55.17,55.09,55.11,7600.0,39.299,39.3275,39.2705,39.2847,7600.0
2010-05-24 13:40:00,55.08,55.17,55.02,55.02,12400.0,39.2634,39.3275,39.2206,39.2206,12400.0
2010-05-24 13:45:00,55.05,55.08,54.89,54.94,19400.0,39.242,39.2634,39.1279,39.1636,19400.0
2010-05-24 13:50:00,54.94,55.01,54.89,54.95,16100.0,39.1636,39.2135,39.1279,39.1707,16100.0
2010-05-24 13:55:00,54.96,55.05,54.93,55.04,5400.0,39.1778,39.242,39.1564,39.2348,5400.0
2010-05-24 14:00:00,55.02,55.1,54.95,54.96,13700.0,39.2206,39.2776,39.1707,39.1778,13700.0
2010-05-24 14:05:00,54.93,54.99,54.91,54.98,8500.0,39.1564,39.1992,39.1422,39.1921,8500.0
2010-05-24 14:10:00,54.98,55.04,54.97,54.98,32500.0,39.1921,39.2348,39.1849,39.1921,32500.0
2010-05-24 14:15:00,54.99,54.99,54.9,54.93,9200.0,39.1992,39.1992,39.135,39.1564,9200.0
2010-05-24 14:20:00,54.93,54.97,54.87,54.97,9800.0,39.1564,39.1849,39.1137,39.1849,9800.0
2010-05-24 14:25:00,54.98,55.0,54.88,54.95,7300.0,39.1921,39.2063,39.1208,39.1707,7300.0
2010-05-24 14:30:00,54.97,55.0,54.87,54.97,14100.0,39.1849,39.2063,39.1137,39.1849,14100.0
2010-05-24 14:35:00,54.97,54.99,54.8,54.83,19500.0,39.1849,39.1992,39.0638,39.0851,19500.0
2010-05-24 14:40:00,54.84,54.91,54.8,54.83,12800.0,39.0923,39.1422,39.0638,39.0851,12800.0
2010-05-24 14:45:00,54.83,54.83,54.67,54.68,23800.0,39.0851,39.0851,38.9711,38.9782,23800.0
2010-05-24 14:50:00,54.73,54.87,54.71,54.87,17600.0,39.0139,39.1137,38.9996,39.1137,17600.0
2010-05-24 14:55:00,54.87,54.9,54.76,54.77,12300.0,39.1137,39.135,39.0352,39.0424,12300.0
2010-05-24 15:00:00,54.75,54.82,54.66,54.67,20200.0,39.0281,39.078,38.964,38.9711,20200.0
2010-05-24 15:05:00,54.66,54.7,54.58,54.6,20300.0,38.964,38.9925,38.9069,38.9212,20300.0
2010-05-24 15:10:00,54.59,54.72,54.53,54.72,16000.0,38.9141,39.0067,38.8713,39.0067,16000.0
2010-05-24 15:15:00,54.72,54.79,54.72,54.72,12900.0,39.0067,39.0566,39.0067,39.0067,12900.0
2010-05-24 15:20:00,54.73,54.83,54.73,54.82,19200.0,39.0139,39.0851,39.0139,39.078,19200.0
2010-05-24 15:25:00,54.82,54.88,54.77,54.8,17200.0,39.078,39.1208,39.0424,39.0638,17200.0
2010-05-24 15:30:00,54.79,54.97,54.73,54.91,35600.0,39.0566,39.1849,39.0139,39.1422,35600.0
2010-05-24 15:35:00,54.92,54.92,54.8,54.87,28400.0,39.1493,39.1493,39.0638,39.1137,28400.0
2010-05-24 15:40:00,54.89,54.97,54.83,54.84,47700.0,39.1279,39.1849,39.0851,39.0923,47700.0
2010-05-24 15:45:00,54.83,54.86,54.52,54.58,101900.0,39.0851,39.1065,38.8642,38.9069,101900.0
2010-05-24 15:50:00,54.58,54.58,54.39,54.43,94500.0,38.9069,38.9069,38.7715,38.8,94500.0
2010-05-24 15:55:00,54.42,54.45,54.34,54.38,100800.0,38.7929,38.8143,38.7359,38.7644,100800.0
2010-05-25 09:30:00,52.87,53.54,52.66,52.95,72200.0,37.688,38.1656,37.5383,37.745,72200.0
2010-05-25 09:35:00,52.91,52.92,52.63,52.67,45900.0,37.7165,37.7236,37.5169,37.5454,45900.0
2010-05-25 09:40:00,52.67,52.74,52.5,52.69,38200.0,37.5454,37.5953,37.4242,37.5597,38200.0
2010-05-25 09:45:00,52.69,52.96,52.63,52.81,40600.0,37.5597,37.7521,37.5169,37.6452,40600.0
2010-05-25 09:50:00,52.81,53.06,52.76,52.82,25100.0,37.6452,37.8234,37.6096,37.6523,25100.0
2010-05-25 09:55:00,52.8,52.97,52.67,52.67,24100.0,37.6381,37.7593,37.5454,37.5454,24100.0
2010-05-25 10:00:00,52.72,53.18,52.65,53.18,47700.0,37.581,37.909,37.5311,37.909,47700.0
2010-05-25 10:05:00,53.18,53.2,52.73,52.75,36300.0,37.909,37.9232,37.5882,37.6024,36300.0
2010-05-25 10:10:00,52.76,52.91,52.69,52.88,25200.0,37.6096,37.7165,37.5597,37.6951,25200.0
2010-05-25 10:15:00,52.86,53.09,52.84,52.95,22500.0,37.6808,37.8448,37.6666,37.745,22500.0
2010-05-25 10:20:00,52.97,53.06,52.81,52.99,30300.0,37.7593,37.8234,37.6452,37.7735,30300.0
2010-05-25 10:25:00,53.01,53.11,52.92,52.95,17000.0,37.7878,37.8591,37.7236,37.745,17000.0
2010-05-25 10:30:00,52.93,53.11,52.89,53.02,27100.0,37.7307,37.8591,37.7022,37.7949,27100.0
2010-05-25 10:35:00,53.02,53.28,52.99,53.16,36500.0,37.7949,37.9802,37.7735,37.8947,36500.0
2010-05-25 10:40:00,53.15,53.29,53.03,53.05,39100.0,37.8876,37.9874,37.802,37.8163,39100.0
2010-05-25 10:45:00,53.03,53.14,52.92,52.98,52200.0,37.802,37.8804,37.7236,37.7664,52200.0
2010-05-25 10:50:00,52.98,53.17,52.87,53.06,61200.0,37.7664,37.9018,37.688,37.8234,61200.0
2010-05-25 10:55:00,53.08,53.24,53.06,53.16,35100.0,37.8377,37.9517,37.8234,37.8947,35100.0
2010-05-25 11:00:00,53.18,53.25,53.11,53.18,31600.0,37.909,37.9589,37.8591,37.909,31600.0
2010-05-25 11:05:00,53.19,53.48,53.19,53.28,29800.0,37.9161,38.1228,37.9161,37.9802,29800.0
2010-05-25 11:10:00,53.29,53.31,53.14,53.29,13900.0,37.9874,38.0016,37.8804,37.9874,13900.0
2010-05-25 11:15:00,53.27,53.29,53.08,53.11,20200.0,37.9731,37.9874,37.8377,37.8591,20200.0
2010-05-25 11:20:00,53.11,53.23,53.06,53.18,33200.0,37.8591,37.9446,37.8234,37.909,33200.0
2010-05-25 11:25:00,53.2,53.32,53.18,53.23,14900.0,37.9232,38.0088,37.909,37.9446,14900.0
2010-05-25 11:30:00,53.22,53.25,53.08,53.09,17100.0,37.9375,37.9589,37.8377,37.8448,17100.0
2010-05-25 11:35:00,53.08,53.18,53.01,53.18,32400.0,37.8377,37.909,37.7878,37.909,32400.0
2010-05-25 11:40:00,53.19,53.23,53.02,53.04,40700.0,37.9161,37.9446,37.7949,37.8092,40700.0
2010-05-25 11:45:00,53.05,53.11,52.99,53.04,29100.0,37.8163,37.8591,37.7735,37.8092,29100.0
2010-05-25 11:50:00,53.04,53.24,53.04,53.21,14300.0,37.8092,37.9517,37.8092,37.9303,14300.0
2010-05-25 11:55:00,53.21,53.29,53.18,53.27,19700.0,37.9303,37.9874,37.909,37.9731,19700.0
2010-05-25 12:00:00,53.25,53.55,53.23,53.52,23200.0,37.9589,38.1727,37.9446,38.1513,23200.0
2010-05-25 12:05:00,53.51,53.52,53.41,53.49,16200.0,38.1442,38.1513,38.0729,38.1299,16200.0
2010-05-25 12:10:00,53.49,53.62,53.44,53.62,31700.0,38.1299,38.2226,38.0943,38.2226,31700.0
2010-05-25 12:15:00,53.62,53.64,53.37,53.37,35600.0,38.2226,38.2369,38.0444,38.0444,35600.0
2010-05-25 12:20:00,53.37,53.41,53.28,53.33,26900.0,38.0444,38.0729,37.9802,38.0159,26900.0
2010-05-25 12:25:00,53.32,53.52,53.29,53.36,31300.0,38.0088,38.1513,37.9874,38.0373,31300.0
2010-05-25 12:30:00,53.35,53.36,53.21,53.23,15800.0,38.0301,38.0373,37.9303,37.9446,15800.0
2010-05-25 12:35:00,53.23,53.34,53.2,53.34,18900.0,37.9446,38.023,37.9232,38.023,18900.0
2010-05-25 12:40:00,53.36,53.36,53.13,53.15,19300.0,38.0373,38.0373,37.8733,37.8876,19300.0
2010-05-25 12:45:00,53.15,53.34,53.15,53.34,11300.0,37.8876,38.023,37.8876,38.023,11300.0
2010-05-25 12:50:00,53.34,53.37,53.27,53.29,16200.0,38.023,38.0444,37.9731,37.9874,16200.0
2010-05-25 12:55:00,53.31,53.42,53.29,53.31,10900.0,38.0016,38.08,37.9874,38.0016,10900.0
2010-05-25 13:00:00,53.31,53.36,53.21,53.3,26200.0,38.0016,38.0373,37.9303,37.9945,26200.0
2010-05-25 13:05:00,53.3,53.31,53.11,53.17,22800.0,37.9945,38.0016,37.8591,37.9018,22800.0
2010-05-25 13:10:00,53.17,53.22,53.08,53.17,15900.0,37.9018,37.9375,37.8377,37.9018,15900.0
2010-05-25 13:15:00,53.19,53.27,53.11,53.24,12400.0,37.9161,37.9731,37.8591,37.9517,12400.0
2010-05-25 13:20:00,53.24,53.35,53.22,53.28,21700.0,37.9517,38.0301,37.9375,37.9802,21700.0
2010-05-25 13:25:00,53.28,53.3,53.25,53.29,10200.0,37.9802,37.9945,37.9589,37.9874,10200.0
2010-05-25 13:30:00,53.29,53.33,53.12,53.16,40300.0,37.9874,38.0159,37.8662,37.8947,40300.0
2010-05-25 13:35:00,53.18,53.24,53.07,53.11,16000.0,37.909,37.9517,37.8305,37.8591,16000.0
2010-05-25 13:40:00,53.11,53.15,53.0,53.05,28000.0,37.8591,37.8876,37.7806,37.8163,28000.0
2010-05-25 13:45:00,53.06,53.17,53.06,53.13,15100.0,37.8234,37.9018,37.8234,37.8733,15100.0
2010-05-25 13:50:00,53.14,53.27,53.08,53.17,22300.0,37.8804,37.9731,37.8377,37.9018,22300.0
2010-05-25 13:55:00,53.15,53.19,53.03,53.11,29100.0,37.8876,37.9161,37.802,37.8591,29100.0
2010-05-25 14:00:00,53.1,53.16,53.0,53.16,14300.0,37.8519,37.8947,37.7806,37.8947,14300.0
2010-05-25 14:05:00,53.15,53.31,53.08,53.12,28000.0,37.8876,38.0016,37.8377,37.8662,28000.0
2010-05-25 14:10:00,53.13,53.3,53.12,53.29,22000.0,37.8733,37.9945,37.8662,37.9874,22000.0
2010-05-25 14:15:00,53.28,53.35,53.2,53.34,20000.0,37.9802,38.0301,37.9232,38.023,20000.0
2010-05-25 14:20:00,53.36,53.39,53.23,53.35,27000.0,38.0373,38.0587,37.9446,38.0301,27000.0
2010-05-25 14:25:00,53.36,53.48,53.35,53.37,19500.0,38.0373,38.1228,38.0301,38.0444,19500.0
2010-05-25 14:30:00,53.37,53.48,53.27,53.27,32300.0,38.0444,38.1228,37.9731,37.9731,32300.0
2010-05-25 14:35:00,53.27,53.53,53.27,53.38,46300.0,37.9731,38.1584,37.9731,38.0515,46300.0
2010-05-25 14:40:00,53.37,53.62,53.34,53.53,30700.0,38.0444,38.2226,38.023,38.1584,30700.0
2010-05-25 14:45:00,53.52,53.73,53.49,53.7,53500.0,38.1513,38.301,38.1299,38.2796,53500.0
2010-05-25 14:50:00,53.69,53.8,53.64,53.79,51100.0,38.2725,38.3509,38.2369,38.3438,51100.0
2010-05-25 14:55:00,53.79,53.8,53.6,53.63,37900.0,38.3438,38.3509,38.2083,38.2297,37900.0
2010-05-25 15:00:00,53.63,53.81,53.57,53.7,86200.0,38.2297,38.358,38.187,38.2796,86200.0
2010-05-25 15:05:00,53.72,53.91,53.69,53.84,64000.0,38.2939,38.4293,38.2725,38.3794,64000.0
2010-05-25 15:10:00,53.84,53.88,53.63,53.68,47800.0,38.3794,38.4079,38.2297,38.2654,47800.0
2010-05-25 15:15:00,53.66,53.76,53.65,53.72,34500.0,38.2511,38.3224,38.244,38.2939,34500.0
2010-05-25 15:20:00,53.74,54.01,53.74,53.99,52200.0,38.3081,38.5006,38.3081,38.4864,52200.0
2010-05-25 15:25:00,54.0,54.03,53.85,53.99,45200.0,38.4935,38.5149,38.3866,38.4864,45200.0
2010-05-25 15:30:00,54.0,54.14,53.93,54.06,72100.0,38.4935,38.5933,38.4436,38.5363,72100.0
2010-05-25 15:35:00,54.07,54.23,53.93,53.99,56100.0,38.5434,38.6574,38.4436,38.4864,56100.0
2010-05-25 15:40:00,53.99,54.24,53.99,54.19,74600.0,38.4864,38.6646,38.4864,38.6289,74600.0
2010-05-25 15:45:00,54.15,54.27,54.03,54.26,85000.0,38.6004,38.686,38.5149,38.6788,85000.0
2010-05-25 15:50:00,54.26,54.27,53.99,54.16,107600.0,38.6788,38.686,38.4864,38.6075,107600.0
2010-05-25 15:55:00,54.16,54.36,54.14,54.31,158100.0,38.6075,38.7501,38.5933,38.7145,158100.0
2010-05-26 09:30:00,54.92,54.96,54.58,54.89,55100.0,39.1493,39.1778,38.9069,39.1279,55100.0
2010-05-26 09:35:00,54.89,55.28,54.81,55.23,42800.0,39.1279,39.4059,39.0709,39.3703,42800.0
2010-05-26 09:40:00,55.23,55.3,55.06,55.19,36500.0,39.3703,39.4202,39.2491,39.3418,36500.0
2010-05-26 09:45:00,55.16,55.21,55.03,55.21,52000.0,39.3204,39.356,39.2277,39.356,52000.0
2010-05-26 09:50:00,55.24,55.4,55.16,55.38,33100.0,39.3774,39.4915,39.3204,39.4772,33100.0
2010-05-26 09:55:00,55.43,55.56,55.38,55.42,22300.0,39.5128,39.6055,39.4772,39.5057,22300.0
2010-05-26 10:00:00,55.42,55.53,55.37,55.37,22700.0,39.5057,39.5841,39.4701,39.4701,22700.0
2010-05-26 10:05:00,55.38,55.38,55.24,55.28,22200.0,39.4772,39.4772,39.3774,39.4059,22200.0
2010-05-26 10:10:00,55.28,55.35,55.22,55.34,16100.0,39.4059,39.4558,39.3632,39.4487,16100.0
2010-05-26 10:15:00,55.34,55.5,55.32,55.5,13200.0,39.4487,39.5627,39.4344,39.5627,13200.0
2010-05-26 10:20:00,55.5,55.55,55.36,55.47,12200.0,39.5627,39.5984,39.4629,39.5414,12200.0
2010-05-26 10:25:00,55.46,55.47,55.39,55.46,14800.0,39.5342,39.5414,39.4843,39.5342,14800.0
2010-05-26 10:30:00,55.46,55.59,55.41,55.57,23800.0,39.5342,39.6269,39.4986,39.6126,23800.0
2010-05-26 10:35:00,55.57,55.84,55.55,55.72,40300.0,39.6126,39.8051,39.5984,39.7196,40300.0
2010-05-26 10:40:00,55.7,55.82,55.68,55.74,22100.0,39.7053,39.7909,39.6911,39.7338,22100.0
2010-05-26 10:45:00,55.77,55.8,55.64,55.68,20600.0,39.7552,39.7766,39.6625,39.6911,20600.0
2010-05-26 10:50:00,55.68,55.78,55.55,55.57,19800.0,39.6911,39.7623,39.5984,39.6126,19800.0
2010-05-26 10:55:00,55.57,55.58,55.41,55.47,18000.0,39.6126,39.6198,39.4986,39.5414,18000.0
2010-05-26 11:00:00,55.46,55.47,55.28,55.34,13900.0,39.5342,39.5414,39.4059,39.4487,13900.0
2010-05-26 11:05:00,55.35,55.46,55.28,55.46,16300.0,39.4558,39.5342,39.4059,39.5342,16300.0
2010-05-26 11:10:00,55.46,55.57,55.39,55.54,26000.0,39.5342,39.6126,39.4843,39.5913,26000.0
2010-05-26 11:15:00,55.55,55.62,55.47,55.62,15700.0,39.5984,39.6483,39.5414,39.6483,15700.0
2010-05-26 11:20:00,55.6,55.66,55.31,55.35,17600.0,39.634,39.6768,39.4273,39.4558,17600.0
2010-05-26 11:25:00,55.38,55.41,55.15,55.19,18500.0,39.4772,39.4986,39.3133,39.3418,18500.0
2010-05-26 11:30:00,55.18,55.3,55.15,55.29,24300.0,39.3346,39.4202,39.3133,39.4131,24300.0
2010-05-26 11:35:00,55.29,55.39,55.24,55.27,24700.0,39.4131,39.4843,39.3774,39.3988,24700.0
2010-05-26 11:40:00,55.26,55.35,55.23,55.27,27300.0,39.3917,39.4558,39.3703,39.3988,27300.0
2010-05-26 11:45:00,55.27,55.33,55.05,55.17,24800.0,39.3988,39.4416,39.242,39.3275,24800.0
2010-05-26 11:50:00,55.17,55.29,55.08,55.29,20200.0,39.3275,39.4131,39.2634,39.4131,20200.0
2010-05-26 11:55:00,55.28,55.39,55.27,55.35,11200.0,39.4059,39.4843,39.3988,39.4558,11200.0
2010-05-26 12:00:00,55.37,55.47,55.33,55.43,10200.0,39.4701,39.5414,39.4416,39.5128,10200.0
2010-05-26 12:05:00,55.44,55.56,55.43,55.51,14100.0,39.52,39.6055,39.5128,39.5699,14100.0
2010-05-26 12:10:00,55.53,55.58,55.49,55.54,17100.0,39.5841,39.6198,39.5556,39.5913,17100.0
2010-05-26 12:15:00,55.54,55.64,55.53,55.64,19600.0,39.5913,39.6625,39.5841,39.6625,19600.0
2010-05-26 12:20:00,55.63,55.74,55.6,55.67,21500.0,39.6554,39.7338,39.634,39.6839,21500.0
2010-05-26 12:25:00,55.67,55.74,55.58,55.61,20900.0,39.6839,39.7338,39.6198,39.6412,20900.0
2010-05-26 12:30:00,55.61,55.64,55.55,55.63,11700.0,39.6412,39.6625,39.5984,39.6554,11700.0
2010-05-26 12:35:00,55.63,55.71,55.61,55.62,11500.0,39.6554,39.7124,39.6412,39.6483,11500.0
2010-05-26 12:40:00,55.62,55.62,55.39,55.53,19500.0,39.6483,39.6483,39.4843,39.5841,19500.0
2010-05-26 12:45:00,55.55,55.66,55.52,55.52,18900.0,39.5984,39.6768,39.577,39.577,18900.0
2010-05-26 12:50:00,55.51,55.72,55.47,55.7,15000.0,39.5699,39.7196,39.5414,39.7053,15000.0
2010-05-26 12:55:00,55.7,55.7,55.55,55.64,11300.0,39.7053,39.7053,39.5984,39.6625,11300.0
2010-05-26 13:00:00,55.66,55.72,55.65,55.71,14600.0,39.6768,39.7196,39.6697,39.7124,14600.0
2010-05-26 13:05:00,55.71,55.76,55.62,55.76,25900.0,39.7124,39.7481,39.6483,39.7481,25900.0
2010-05-26 13:10:00,55.74,55.74,55.58,55.63,25600.0,39.7338,39.7338,39.6198,39.6554,25600.0
2010-05-26 13:15:00,55.64,55.73,55.62,55.62,26600.0,39.6625,39.7267,39.6483,39.6483,26600.0
2010-05-26 13:20:00,55.61,55.77,55.61,55.76,22100.0,39.6412,39.7552,39.6412,39.7481,22100.0
2010-05-26 13:25:00,55.78,55.78,55.67,55.67,14800.0,39.7623,39.7623,39.6839,39.6839,14800.0
2010-05-26 13:30:00,55.65,55.72,55.6,55.7,14700.0,39.6697,39.7196,39.634,39.7053,14700.0
2010-05-26 13:35:00,55.69,55.9,55.68,55.84,13400.0,39.6982,39.8479,39.6911,39.8051,13400.0
2010-05-26 13:40:00,55.85,55.92,55.81,55.86,14600.0,39.8122,39.8621,39.7837,39.8194,14600.0
2010-05-26 13:45:00,55.87,55.91,55.85,55.9,15300.0,39.8265,39.855,39.8122,39.8479,15300.0
2010-05-26 13:50:00,55.93,55.93,55.86,55.91,24000.0,39.8693,39.8693,39.8194,39.855,24000.0
2010-05-26 13:55:00,55.88,55.96,55.78,55.82,19700.0,39.8336,39.8907,39.7623,39.7909,19700.0
2010-05-26 14:00:00,55.81,55.88,55.75,55.75,11600.0,39.7837,39.8336,39.741,39.741,11600.0
2010-05-26 14:05:00,55.76,55.93,55.76,55.93,32100.0,39.7481,39.8693,39.7481,39.8693,32100.0
2010-05-26 14:10:00,55.93,55.94,55.76,55.78,19600.0,39.8693,39.8764,39.7481,39.7623,19600.0
2010-05-26 14:15:00,55.78,55.92,55.76,55.89,38400.0,39.7623,39.8621,39.7481,39.8408,38400.0
2010-05-26 14:20:00,55.9,55.93,55.74,55.83,47700.0,39.8479,39.8693,39.7338,39.798,47700.0
2010-05-26 14:25:00,55.81,55.86,55.73,55.81,25700.0,39.7837,39.8194,39.7267,39.7837,25700.0
2010-05-26 14:30:00,55.82,55.91,55.59,55.76,119100.0,39.7909,39.855,39.6269,39.7481,119100.0
2010-05-26 14:35:00,55.74,55.81,55.6,55.75,73900.0,39.7338,39.7837,39.634,39.741,73900.0
2010-05-26 14:40:00,55.76,55.79,55.58,55.71,50900.0,39.7481,39.7695,39.6198,39.7124,50900.0
2010-05-26 14:45:00,55.72,55.74,55.54,55.57,68600.0,39.7196,39.7338,39.5913,39.6126,68600.0
2010-05-26 14:50:00,55.55,55.58,55.44,55.45,37100.0,39.5984,39.6198,39.52,39.5271,37100.0
2010-05-26 14:55:00,55.47,55.61,55.47,55.55,47500.0,39.5414,39.6412,39.5414,39.5984,47500.0
2010-05-26 15:00:00,55.56,55.75,55.56,55.65,50800.0,39.6055,39.741,39.6055,39.6697,50800.0
2010-05-26 15:05:00,55.65,55.67,55.54,55.56,51300.0,39.6697,39.6839,39.5913,39.6055,51300.0
2010-05-26 15:10:00,55.56,55.71,55.54,55.71,31500.0,39.6055,39.7124,39.5913,39.7124,31500.0
2010-05-26 15:15:00,55.69,55.69,55.5,55.54,48900.0,39.6982,39.6982,39.5627,39.5913,48900.0
2010-05-26 15:20:00,55.56,55.6,55.34,55.35,19200.0,39.6055,39.634,39.4487,39.4558,19200.0
2010-05-26 15:25:00,55.34,55.35,54.86,55.06,78900.0,39.4487,39.4558,39.1065,39.2491,78900.0
2010-05-26 15:30:00,55.05,55.17,54.87,54.89,106500.0,39.242,39.3275,39.1137,39.1279,106500.0
2010-05-26 15:35:00,54.9,55.03,54.76,55.0,88800.0,39.135,39.2277,39.0352,39.2063,88800.0
2010-05-26 15:40:00,55.0,55.26,55.0,55.21,75300.0,39.2063,39.3917,39.2063,39.356,75300.0
2010-05-26 15:45:00,55.2,55.21,54.91,55.05,55600.0,39.3489,39.356,39.1422,39.242,55600.0
2010-05-26 15:50:00,55.04,55.15,54.95,55.06,76100.0,39.2348,39.3133,39.1707,39.2491,76100.0
2010-05-26 15:55:00,55.05,55.09,54.9,54.94,83100.0,39.242,39.2705,39.135,39.1636,83100.0
2010-05-27 09:30:00,55.64,56.51,55.05,56.02,124700.0,39.6625,40.2827,39.242,39.9334,124700.0
2010-05-27 09:35:00,56.07,56.08,55.67,55.73,48600.0,39.9691,39.9762,39.6839,39.7267,48600.0
2010-05-27 09:40:00,55.71,55.89,55.6,55.89,56400.0,39.7124,39.8408,39.634,39.8408,56400.0
2010-05-27 09:45:00,55.91,56.04,55.74,55.75,43200.0,39.855,39.9477,39.7338,39.741,43200.0
2010-05-27 09:50:00,55.72,55.82,55.62,55.78,52900.0,39.7196,39.7909,39.6483,39.7623,52900.0
2010-05-27 09:55:00,55.8,55.85,55.59,55.8,26100.0,39.7766,39.8122,39.6269,39.7766,26100.0
2010-05-27 10:00:00,55.82,55.83,55.5,55.54,23000.0,39.7909,39.798,39.5627,39.5913,23000.0
2010-05-27 10:05:00,55.55,55.76,55.55,55.71,20800.0,39.5984,39.7481,39.5984,39.7124,20800.0
2010-05-27 10:10:00,55.7,55.84,55.69,55.79,21300.0,39.7053,39.8051,39.6982,39.7695,21300.0
2010-05-27 10:15:00,55.79,55.84,55.7,55.81,25100.0,39.7695,39.8051,39.7053,39.7837,25100.0
2010-05-27 10:20:00,55.79,55.92,55.75,55.92,16900.0,39.7695,39.8621,39.741,39.8621,16900.0
2010-05-27 10:25:00,55.91,56.06,55.9,56.04,41100.0,39.855,39.9619,39.8479,39.9477,41100.0
2010-05-27 10:30:00,56.04,56.13,55.99,56.13,30400.0,39.9477,40.0118,39.912,40.0118,30400.0
2010-05-27 10:35:00,56.14,56.25,56.04,56.08,48900.0,40.019,40.0974,39.9477,39.9762,48900.0
2010-05-27 10:40:00,56.07,56.24,56.05,56.22,35300.0,39.9691,40.0903,39.9548,40.076,35300.0
2010-05-27 10:45:00,56.22,56.22,56.06,56.13,16100.0,40.076,40.076,39.9619,40.0118,16100.0
2010-05-27 10:50:00,56.13,56.26,56.13,56.25,17400.0,40.0118,40.1045,40.0118,40.0974,17400.0
2010-05-27 10:55:00,56.25,56.25,56.06,56.06,16800.0,40.0974,40.0974,39.9619,39.9619,16800.0
2010-05-27 11:00:00,56.05,56.21,56.04,56.2,15300.0,39.9548,40.0689,39.9477,40.0617,15300.0
2010-05-27 11:05:00,56.19,56.22,56.05,56.07,24200.0,40.0546,40.076,39.9548,39.9691,24200.0
2010-05-27 11:10:00,56.05,56.07,55.87,55.94,19600.0,39.9548,39.9691,39.8265,39.8764,19600.0
2010-05-27 11:15:00,55.93,56.04,55.78,55.9,45800.0,39.8693,39.9477,39.7623,39.8479,45800.0
2010-05-27 11:20:00,55.92,55.94,55.83,55.88,21700.0,39.8621,39.8764,39.798,39.8336,21700.0
2010-05-27 11:25:00,55.86,55.97,55.8,55.92,48900.0,39.8194,39.8978,39.7766,39.8621,48900.0
2010-05-27 11:30:00,55.9,55.96,55.87,55.92,37000.0,39.8479,39.8907,39.8265,39.8621,37000.0
2010-05-27 11:35:00,55.92,55.97,55.75,55.75,30000.0,39.8621,39.8978,39.741,39.741,30000.0
2010-05-27 11:40:00,55.74,55.81,55.7,55.72,15200.0,39.7338,39.7837,39.7053,39.7196,15200.0
2010-05-27 11:45:00,55.72,55.83,55.71,55.82,21700.0,39.7196,39.798,39.7124,39.7909,21700.0
2010-05-27 11:50:00,55.82,55.98,55.82,55.93,33600.0,39.7909,39.9049,39.7909,39.8693,33600.0
2010-05-27 11:55:00,55.93,56.01,55.87,55.99,29600.0,39.8693,39.9263,39.8265,39.912,29600.0
2010-05-27 12:00:00,55.99,56.01,55.88,56.01,18400.0,39.912,39.9263,39.8336,39.9263,18400.0
2010-05-27 12:05:00,56.01,56.02,55.95,56.0,29800.0,39.9263,39.9334,39.8835,39.9192,29800.0
2010-05-27 12:10:00,55.99,56.03,55.91,56.03,23800.0,39.912,39.9406,39.855,39.9406,23800.0
2010-05-27 12:15:00,56.02,56.02,55.92,55.99,24800.0,39.9334,39.9334,39.8621,39.912,24800.0
2010-05-27 12:20:00,55.97,55.97,55.88,55.9,21500.0,39.8978,39.8978,39.8336,39.8479,21500.0
2010-05-27 12:25:00,55.9,56.01,55.86,55.9,22700.0,39.8479,39.9263,39.8194,39.8479,22700.0
2010-05-27 12:30:00,55.9,55.95,55.83,55.88,17500.0,39.8479,39.8835,39.798,39.8336,17500.0
2010-05-27 12:35:00,55.89,55.98,55.87,55.94,12700.0,39.8408,39.9049,39.8265,39.8764,12700.0
2010-05-27 12:40:00,55.95,55.98,55.92,55.93,13400.0,39.8835,39.9049,39.8621,39.8693,13400.0
2010-05-27 12:45:00,55.94,55.97,55.93,55.94,24100.0,39.8764,39.8978,39.8693,39.8764,24100.0
2010-05-27 12:50:00,55.95,55.98,55.88,55.91,17600.0,39.8835,39.9049,39.8336,39.855,17600.0
2010-05-27 12:55:00,55.93,55.98,55.92,55.93,14700.0,39.8693,39.9049,39.8621,39.8693,14700.0
2010-05-27 13:00:00,55.94,55.96,55.84,55.87,29700.0,39.8764,39.8907,39.8051,39.8265,29700.0
2010-05-27 13:05:00,55.88,55.88,55.66,55.67,21700.0,39.8336,39.8336,39.6768,39.6839,21700.0
2010-05-27 13:10:00,55.67,55.82,55.67,55.82,14800.0,39.6839,39.7909,39.6839,39.7909,14800.0
2010-05-27 13:15:00,55.82,55.95,55.82,55.92,16700.0,39.7909,39.8835,39.7909,39.8621,16700.0
2010-05-27 13:20:00,55.92,56.02,55.91,55.97,37400.0,39.8621,39.9334,39.855,39.8978,37400.0
2010-05-27 13:25:00,55.97,56.05,55.97,56.01,7400.0,39.8978,39.9548,39.8978,39.9263,7400.0
2010-05-27 13:30:00,56.02,56.04,55.98,56.04,6900.0,39.9334,39.9477,39.9049,39.9477,6900.0
2010-05-27 13:35:00,56.04,56.19,56.03,56.15,18900.0,39.9477,40.0546,39.9406,40.0261,18900.0
2010-05-27 13:40:00,56.14,56.18,56.06,56.13,19600.0,40.019,40.0475,39.9619,40.0118,19600.0
2010-05-27 13:45:00,56.11,56.12,56.06,56.12,8900.0,39.9976,40.0047,39.9619,40.0047,8900.0
2010-05-27 13:50:00,56.12,56.16,56.08,56.1,27000.0,40.0047,40.0332,39.9762,39.9905,27000.0
2010-05-27 13:55:00,56.11,56.16,56.09,56.1,12700.0,39.9976,40.0332,39.9833,39.9905,12700.0
2010-05-27 14:00:00,56.13,56.19,56.12,56.13,10900.0,40.0118,40.0546,40.0047,40.0118,10900.0
2010-05-27 14:05:00,56.14,56.3,56.14,56.27,26200.0,40.019,40.133,40.019,40.1116,26200.0
2010-05-27 14:10:00,56.26,56.37,56.26,56.37,28900.0,40.1045,40.1829,40.1045,40.1829,28900.0
2010-05-27 14:15:00,56.34,56.35,56.28,56.33,8700.0,40.1615,40.1687,40.1188,40.1544,8700.0
2010-05-27 14:20:00,56.33,56.47,56.32,56.42,25600.0,40.1544,40.2542,40.1473,40.2186,25600.0
2010-05-27 14:25:00,56.42,56.44,56.38,56.43,13000.0,40.2186,40.2328,40.19,40.2257,13000.0
2010-05-27 14:30:00,56.44,56.44,56.31,56.39,20700.0,40.2328,40.2328,40.1402,40.1972,20700.0
2010-05-27 14:35:00,56.41,56.46,56.39,56.42,19600.0,40.2114,40.2471,40.1972,40.2186,19600.0
2010-05-27 14:40:00,56.44,56.45,56.37,56.38,17900.0,40.2328,40.2399,40.1829,40.19,17900.0
2010-05-27 14:45:00,56.39,56.41,56.33,56.4,19200.0,40.1972,40.2114,40.1544,40.2043,19200.0
2010-05-27 14:50:00,56.38,56.38,56.24,56.26,21200.0,40.19,40.19,40.0903,40.1045,21200.0
2010-05-27 14:55:00,56.28,56.36,56.27,56.31,20100.0,40.1188,40.1758,40.1116,40.1402,20100.0
2010-05-27 15:00:00,56.3,56.38,56.25,56.35,22300.0,40.133,40.19,40.0974,40.1687,22300.0
2010-05-27 15:05:00,56.34,56.35,56.3,56.32,20700.0,40.1615,40.1687,40.133,40.1473,20700.0
2010-05-27 15:10:00,56.32,56.44,56.27,56.4,28300.0,40.1473,40.2328,40.1116,40.2043,28300.0
2010-05-27 15:15:00,56.4,56.46,56.36,56.37,31600.0,40.2043,40.2471,40.1758,40.1829,31600.0
2010-05-27 15:20:00,56.37,56.4,56.27,56.31,32200.0,40.1829,40.2043,40.1116,40.1402,32200.0
2010-05-27 15:25:00,56.31,56.39,56.23,56.36,42000.0,40.1402,40.1972,40.0831,40.1758,42000.0
2010-05-27 15:30:00,56.37,56.44,56.31,56.38,41000.0,40.1829,40.2328,40.1402,40.19,41000.0
2010-05-27 15:35:00,56.4,56.42,56.33,56.4,48400.0,40.2043,40.2186,40.1544,40.2043,48400.0
2010-05-27 15:40:00,56.39,56.52,56.39,56.5,50700.0,40.1972,40.2898,40.1972,40.2756,50700.0
2010-05-27 15:45:00,56.5,56.56,56.4,56.55,61100.0,40.2756,40.3184,40.2043,40.3112,61100.0
2010-05-27 15:50:00,56.56,56.65,56.52,56.61,105200.0,40.3184,40.3825,40.2898,40.354,105200.0
2010-05-27 15:55:00,56.62,56.79,56.61,56.75,157900.0,40.3611,40.4823,40.354,40.4538,157900.0
2010-05-28 09:30:00,56.86,56.93,56.53,56.53,35000.0,40.5322,40.5821,40.297,40.297,35000.0
2010-05-28 09:35:00,56.55,56.6,56.3,56.43,10200.0,40.3112,40.3469,40.133,40.2257,10200.0
2010-05-28 09:40:00,56.38,56.43,56.15,56.18,27200.0,40.19,40.2257,40.0261,40.0475,27200.0
2010-05-28 09:45:00,56.21,56.57,56.21,56.54,11600.0,40.0689,40.3255,40.0689,40.3041,11600.0
2010-05-28 09:50:00,56.55,56.6,56.4,56.47,10600.0,40.3112,40.3469,40.2043,40.2542,10600.0
2010-05-28 09:55:00,56.49,56.59,56.36,56.58,13400.0,40.2685,40.3397,40.1758,40.3326,13400.0
2010-05-28 10:00:00,56.59,56.9,56.58,56.83,40100.0,40.3397,40.5607,40.3326,40.5108,40100.0
2010-05-28 10:05:00,56.85,56.97,56.81,56.9,18900.0,40.5251,40.6106,40.4966,40.5607,18900.0
2010-05-28 10:10:00,56.92,56.96,56.85,56.89,16500.0,40.575,40.6035,40.5251,40.5536,16500.0
2010-05-28 10:15:00,56.92,57.05,56.87,56.88,20500.0,40.575,40.6677,40.5393,40.5465,20500.0
2010-05-28 10:20:00,56.89,57.02,56.69,56.7,27800.0,40.5536,40.6463,40.411,40.4182,27800.0
2010-05-28 10:25:00,56.69,56.76,56.66,56.71,13200.0,40.411,40.4609,40.3896,40.4253,13200.0
2010-05-28 10:30:00,56.7,56.89,56.67,56.89,14500.0,40.4182,40.5536,40.3968,40.5536,14500.0
2010-05-28 10:35:00,56.9,56.96,56.83,56.83,34700.0,40.5607,40.6035,40.5108,40.5108,34700.0
2010-05-28 10:40:00,56.85,56.86,56.66,56.66,11900.0,40.5251,40.5322,40.3896,40.3896,11900.0
2010-05-28 10:45:00,56.68,56.78,56.44,56.46,20300.0,40.4039,40.4752,40.2328,40.2471,20300.0
2010-05-28 10:50:00,56.49,56.62,56.38,56.4,19100.0,40.2685,40.3611,40.19,40.2043,19100.0
2010-05-28 10:55:00,56.4,56.53,56.39,56.46,15400.0,40.2043,40.297,40.1972,40.2471,15400.0
2010-05-28 11:00:00,56.47,56.54,56.35,56.42,40000.0,40.2542,40.3041,40.1687,40.2186,40000.0
2010-05-28 11:05:00,56.42,56.42,55.97,56.33,81100.0,40.2186,40.2186,39.8978,40.1544,81100.0
2010-05-28 11:10:00,56.36,56.41,56.05,56.09,38500.0,40.1758,40.2114,39.9548,39.9833,38500.0
2010-05-28 11:15:00,56.08,56.14,56.04,56.08,28000.0,39.9762,40.019,39.9477,39.9762,28000.0
2010-05-28 11:20:00,56.08,56.18,56.08,56.17,16000.0,39.9762,40.0475,39.9762,40.0404,16000.0
2010-05-28 11:25:00,56.2,56.42,56.12,56.3,58100.0,40.0617,40.2186,40.0047,40.133,58100.0
2010-05-28 11:30:00,56.27,56.34,56.26,56.29,20600.0,40.1116,40.1615,40.1045,40.1259,20600.0
2010-05-28 11:35:00,56.3,56.36,56.22,56.25,26300.0,40.133,40.1758,40.076,40.0974,26300.0
2010-05-28 11:40:00,56.24,56.46,56.23,56.46,15400.0,40.0903,40.2471,40.0831,40.2471,15400.0
2010-05-28 11:45:00,56.45,56.55,56.39,56.53,22100.0,40.2399,40.3112,40.1972,40.297,22100.0
2010-05-28 11:50:00,56.51,56.51,56.43,56.45,10400.0,40.2827,40.2827,40.2257,40.2399,10400.0
2010-05-28 11:55:00,56.46,56.46,56.35,56.39,19600.0,40.2471,40.2471,40.1687,40.1972,19600.0
2010-05-28 12:00:00,56.4,56.44,56.26,56.28,33600.0,40.2043,40.2328,40.1045,40.1188,33600.0
2010-05-28 12:05:00,56.28,56.33,56.21,56.33,27300.0,40.1188,40.1544,40.0689,40.1544,27300.0
2010-05-28 12:10:00,56.33,56.43,56.33,56.35,12600.0,40.1544,40.2257,40.1544,40.1687,12600.0
2010-05-28 12:15:00,56.33,56.48,56.3,56.46,19600.0,40.1544,40.2613,40.133,40.2471,19600.0
2010-05-28 12:20:00,56.46,56.56,56.46,56.56,9100.0,40.2471,40.3184,40.2471,40.3184,9100.0
2010-05-28 12:25:00,56.57,56.58,56.43,56.54,26300.0,40.3255,40.3326,40.2257,40.3041,26300.0
2010-05-28 12:30:00,56.55,56.58,56.5,56.5,8200.0,40.3112,40.3326,40.2756,40.2756,8200.0
2010-05-28 12:35:00,56.52,56.52,55.99,56.04,53500.0,40.2898,40.2898,39.912,39.9477,53500.0
2010-05-28 12:40:00,56.03,56.28,55.97,56.06,76000.0,39.9406,40.1188,39.8978,39.9619,76000.0
2010-05-28 12:45:00,56.02,56.2,55.94,56.19,62000.0,39.9334,40.0617,39.8764,40.0546,62000.0
2010-05-28 12:50:00,56.2,56.3,56.12,56.24,28700.0,40.0617,40.133,40.0047,40.0903,28700.0
2010-05-28 12:55:00,56.24,56.35,56.17,56.25,16500.0,40.0903,40.1687,40.0404,40.0974,16500.0
2010-05-28 13:00:00,56.25,56.44,56.25,56.36,8000.0,40.0974,40.2328,40.0974,40.1758,8000.0
2010-05-28 13:05:00,56.36,56.4,56.16,56.19,16400.0,40.1758,40.2043,40.0332,40.0546,16400.0
2010-05-28 13:10:00,56.16,56.37,56.13,56.25,9300.0,40.0332,40.1829,40.0118,40.0974,9300.0
2010-05-28 13:15:00,56.25,56.41,56.18,56.38,11300.0,40.0974,40.2114,40.0475,40.19,11300.0
2010-05-28 13:20:00,56.4,56.42,56.32,56.37,11800.0,40.2043,40.2186,40.1473,40.1829,11800.0
2010-05-28 13:25:00,56.39,56.43,56.28,56.36,11600.0,40.1972,40.2257,40.1188,40.1758,11600.0
2010-05-28 13:30:00,56.36,56.39,56.17,56.17,27400.0,40.1758,40.1972,40.0404,40.0404,27400.0
2010-05-28 13:35:00,56.17,56.26,56.14,56.22,9500.0,40.0404,40.1045,40.019,40.076,9500.0
2010-05-28 13:40:00,56.23,56.23,56.13,56.19,7400.0,40.0831,40.0831,40.0118,40.0546,7400.0
2010-05-28 13:45:00,56.19,56.2,55.99,56.04,16400.0,40.0546,40.0617,39.912,39.9477,16400.0
2010-05-28 13:50:00,56.06,56.15,56.03,56.11,7500.0,39.9619,40.0261,39.9406,39.9976,7500.0
2010-05-28 13:55:00,56.08,56.12,55.94,56.01,16700.0,39.9762,40.0047,39.8764,39.9263,16700.0
2010-05-28 14:00:00,56.02,56.02,55.85,55.95,29500.0,39.9334,39.9334,39.8122,39.8835,29500.0
2010-05-28 14:05:00,55.95,55.99,55.76,55.99,42800.0,39.8835,39.912,39.7481,39.912,42800.0
2010-05-28 14:10:00,55.98,56.09,55.87,56.0,23900.0,39.9049,39.9833,39.8265,39.9192,23900.0
2010-05-28 14:15:00,56.0,56.16,55.93,56.16,14100.0,39.9192,40.0332,39.8693,40.0332,14100.0
2010-05-28 14:20:00,56.15,56.17,56.04,56.08,17500.0,40.0261,40.0404,39.9477,39.9762,17500.0
2010-05-28 14:25:00,56.1,56.22,56.1,56.21,11300.0,39.9905,40.076,39.9905,40.0689,11300.0
2010-05-28 14:30:00,56.21,56.23,56.14,56.22,12500.0,40.0689,40.0831,40.019,40.076,12500.0
2010-05-28 14:35:00,56.21,56.37,56.18,56.31,25400.0,40.0689,40.1829,40.0475,40.1402,25400.0
2010-05-28 14:40:00,56.31,56.39,56.29,56.37,18500.0,40.1402,40.1972,40.1259,40.1829,18500.0
2010-05-28 14:45:00,56.4,56.61,56.4,56.54,59700.0,40.2043,40.354,40.2043,40.3041,59700.0
2010-05-28 14:50:00,56.55,56.69,56.5,56.57,23500.0,40.3112,40.411,40.2756,40.3255,23500.0
2010-05-28 14:55:00,56.57,56.57,56.38,56.45,16100.0,40.3255,40.3255,40.19,40.2399,16100.0
2010-05-28 15:00:00,56.45,56.49,56.33,56.36,27400.0,40.2399,40.2685,40.1544,40.1758,27400.0
2010-05-28 15:05:00,56.36,56.52,56.35,56.4,19600.0,40.1758,40.2898,40.1687,40.2043,19600.0
2010-05-28 15:10:00,56.41,56.57,56.41,56.46,18600.0,40.2114,40.3255,40.2114,40.2471,18600.0
2010-05-28 15:15:00,56.47,56.65,56.43,56.54,31300.0,40.2542,40.3825,40.2257,40.3041,31300.0
2010-05-28 15:20:00,56.6,56.76,56.6,56.72,46300.0,40.3469,40.4609,40.3469,40.4324,46300.0
2010-05-28 15:25:00,56.74,56.9,56.73,56.86,55300.0,40.4467,40.5607,40.4395,40.5322,55300.0
2010-05-28 15:30:00,56.87,57.02,56.86,56.94,79600.0,40.5393,40.6463,40.5322,40.5892,79600.0
2010-05-28 15:35:00,56.93,56.94,56.81,56.87,36900.0,40.5821,40.5892,40.4966,40.5393,36900.0
2010-05-28 15:40:00,56.88,56.99,56.81,56.92,63100.0,40.5465,40.6249,40.4966,40.575,63100.0
2010-05-28 15:45:00,56.92,56.92,56.44,56.77,141500.0,40.575,40.575,40.2328,40.4681,141500.0
2010-05-28 15:50:00,56.76,56.89,56.57,56.8,81900.0,40.4609,40.5536,40.3255,40.4894,81900.0
2010-05-28 15:55:00,56.81,56.85,56.39,56.46,179300.0,40.4966,40.5251,40.1972,40.2471,179300.0
2010-06-01 09:30:00,55.96,56.2,55.6,55.77,55900.0,39.8907,40.0617,39.634,39.7552,55900.0
2010-06-01 09:35:00,55.71,55.98,55.29,55.34,49300.0,39.7124,39.9049,39.4131,39.4487,49300.0
2010-06-01 09:40:00,55.32,56.02,55.32,56.0,21600.0,39.4344,39.9334,39.4344,39.9192,21600.0
2010-06-01 09:45:00,56.01,56.01,55.72,55.88,25200.0,39.9263,39.9263,39.7196,39.8336,25200.0
2010-06-01 09:50:00,55.87,55.98,55.72,55.74,20100.0,39.8265,39.9049,39.7196,39.7338,20100.0
2010-06-01 09:55:00,55.75,55.88,55.75,55.83,16700.0,39.741,39.8336,39.741,39.798,16700.0
2010-06-01 10:00:00,55.85,56.69,55.85,56.6,58500.0,39.8122,40.411,39.8122,40.3469,58500.0
2010-06-01 10:05:00,56.6,56.71,56.49,56.57,40700.0,40.3469,40.4253,40.2685,40.3255,40700.0
2010-06-01 10:10:00,56.57,56.6,56.48,56.56,30400.0,40.3255,40.3469,40.2613,40.3184,30400.0
2010-06-01 10:15:00,56.56,56.76,56.54,56.76,25300.0,40.3184,40.4609,40.3041,40.4609,25300.0
2010-06-01 10:20:00,56.76,57.01,56.74,56.94,42400.0,40.4609,40.6391,40.4467,40.5892,42400.0
2010-06-01 10:25:00,56.96,57.26,56.96,57.09,33800.0,40.6035,40.8174,40.6035,40.6962,33800.0
2010-06-01 10:30:00,57.1,57.29,57.08,57.1,59400.0,40.7033,40.8387,40.689,40.7033,59400.0
2010-06-01 10:35:00,57.1,57.19,56.98,57.01,33100.0,40.7033,40.7675,40.6178,40.6391,33100.0
2010-06-01 10:40:00,57.01,57.1,56.92,56.97,17700.0,40.6391,40.7033,40.575,40.6106,17700.0
2010-06-01 10:45:00,56.98,57.03,56.82,56.91,36800.0,40.6178,40.6534,40.5037,40.5679,36800.0
2010-06-01 10:50:00,56.93,56.97,56.84,56.84,21100.0,40.5821,40.6106,40.518,40.518,21100.0
2010-06-01 10:55:00,56.84,56.96,56.81,56.84,27600.0,40.518,40.6035,40.4966,40.518,27600.0
2010-06-01 11:00:00,56.81,56.85,56.78,56.78,34100.0,40.4966,40.5251,40.4752,40.4752,34100.0
2010-06-01 11:05:00,56.78,56.79,56.57,56.58,47000.0,40.4752,40.4823,40.3255,40.3326,47000.0
2010-06-01 11:10:00,56.58,56.64,56.51,56.57,16500.0,40.3326,40.3754,40.2827,40.3255,16500.0
2010-06-01 11:15:00,56.54,56.56,56.45,56.5,24500.0,40.3041,40.3184,40.2399,40.2756,24500.0
2010-06-01 11:20:00,56.51,56.65,56.49,56.65,15400.0,40.2827,40.3825,40.2685,40.3825,15400.0
2010-06-01 11:25:00,56.66,56.87,56.64,56.85,22200.0,40.3896,40.5393,40.3754,40.5251,22200.0
2010-06-01 11:30:00,56.83,56.87,56.77,56.79,46200.0,40.5108,40.5393,40.4681,40.4823,46200.0
2010-06-01 11:35:00,56.79,56.79,56.64,56.69,37200.0,40.4823,40.4823,40.3754,40.411,37200.0
2010-06-01 11:40:00,56.68,56.69,56.49,56.54,31200.0,40.4039,40.411,40.2685,40.3041,31200.0
2010-06-01 11:45:00,56.53,56.54,56.41,56.53,64700.0,40.297,40.3041,40.2114,40.297,64700.0
2010-06-01 11:50:00,56.53,56.53,56.45,56.49,18400.0,40.297,40.297,40.2399,40.2685,18400.0
2010-06-01 11:55:00,56.52,56.58,56.39,56.44,26300.0,40.2898,40.3326,40.1972,40.2328,26300.0
2010-06-01 12:00:00,56.44,56.62,56.41,56.6,14400.0,40.2328,40.3611,40.2114,40.3469,14400.0
2010-06-01 12:05:00,56.58,56.62,56.48,56.48,16200.0,40.3326,40.3611,40.2613,40.2613,16200.0
2010-06-01 12:10:00,56.47,56.72,56.45,56.63,25800.0,40.2542,40.4324,40.2399,40.3683,25800.0
2010-06-01 12:15:00,56.62,56.69,56.58,56.61,22900.0,40.3611,40.411,40.3326,40.354,22900.0
2010-06-01 12:20:00,56.63,56.69,56.62,56.67,14400.0,40.3683,40.411,40.3611,40.3968,14400.0
2010-06-01 12:25:00,56.68,56.78,56.68,56.77,19300.0,40.4039,40.4752,40.4039,40.4681,19300.0
2010-06-01 12:30:00,56.77,56.85,56.75,56.85,22400.0,40.4681,40.5251,40.4538,40.5251,22400.0
2010-06-01 12:35:00,56.85,56.85,56.74,56.8,21800.0,40.5251,40.5251,40.4467,40.4894,21800.0
2010-06-01 12:40:00,56.8,56.91,56.76,56.76,22800.0,40.4894,40.5679,40.4609,40.4609,22800.0
2010-06-01 12:45:00,56.74,56.81,56.74,56.81,11600.0,40.4467,40.4966,40.4467,40.4966,11600.0
2010-06-01 12:50:00,56.82,56.83,56.76,56.77,15500.0,40.5037,40.5108,40.4609,40.4681,15500.0
2010-06-01 12:55:00,56.78,56.78,56.66,56.67,10300.0,40.4752,40.4752,40.3896,40.3968,10300.0
2010-06-01 13:00:00,56.66,56.7,56.66,56.67,13500.0,40.3896,40.4182,40.3896,40.3968,13500.0
2010-06-01 13:05:00,56.67,56.79,56.62,56.76,21600.0,40.3968,40.4823,40.3611,40.4609,21600.0
2010-06-01 13:10:00,56.77,56.99,56.77,56.97,13000.0,40.4681,40.6249,40.4681,40.6106,13000.0
2010-06-01 13:15:00,56.99,57.12,56.97,57.1,17800.0,40.6249,40.7176,40.6106,40.7033,17800.0
2010-06-01 13:20:00,57.1,57.12,57.0,57.01,20500.0,40.7033,40.7176,40.632,40.6391,20500.0
2010-06-01 13:25:00,57.01,57.08,56.98,57.01,21100.0,40.6391,40.689,40.6178,40.6391,21100.0
2010-06-01 13:30:00,57.03,57.12,57.01,57.09,27900.0,40.6534,40.7176,40.6391,40.6962,27900.0
2010-06-01 13:35:00,57.07,57.1,56.94,57.05,17900.0,40.6819,40.7033,40.5892,40.6677,17900.0
2010-06-01 13:40:00,57.03,57.06,56.96,57.01,20000.0,40.6534,40.6748,40.6035,40.6391,20000.0
2010-06-01 13:45:00,57.02,57.1,57.0,57.08,23500.0,40.6463,40.7033,40.632,40.689,23500.0
2010-06-01 13:50:00,57.07,57.07,56.89,56.96,23800.0,40.6819,40.6819,40.5536,40.6035,23800.0
2010-06-01 13:55:00,56.96,56.97,56.81,56.81,22900.0,40.6035,40.6106,40.4966,40.4966,22900.0
2010-06-01 14:00:00,56.81,56.81,56.52,56.54,60500.0,40.4966,40.4966,40.2898,40.3041,60500.0
2010-06-01 14:05:00,56.54,56.59,56.38,56.5,49600.0,40.3041,40.3397,40.19,40.2756,49600.0
2010-06-01 14:10:00,56.48,56.61,56.48,56.6,70300.0,40.2613,40.354,40.2613,40.3469,70300.0
2010-06-01 14:15:00,56.61,56.63,56.41,56.54,37900.0,40.354,40.3683,40.2114,40.3041,37900.0
2010-06-01 14:20:00,56.51,56.66,56.49,56.61,52400.0,40.2827,40.3896,40.2685,40.354,52400.0
2010-06-01 14:25:00,56.59,56.65,56.53,56.63,22800.0,40.3397,40.3825,40.297,40.3683,22800.0
2010-06-01 14:30:00,56.64,56.83,56.63,56.7,48000.0,40.3754,40.5108,40.3683,40.4182,48000.0
2010-06-01 14:35:00,56.7,56.71,56.66,56.67,35600.0,40.4182,40.4253,40.3896,40.3968,35600.0
2010-06-01 14:40:00,56.66,56.79,56.55,56.72,33200.0,40.3896,40.4823,40.3112,40.4324,33200.0
2010-06-01 14:45:00,56.72,56.9,56.71,56.83,18500.0,40.4324,40.5607,40.4253,40.5108,18500.0
2010-06-01 14:50:00,56.83,56.84,56.6,56.63,26900.0,40.5108,40.518,40.3469,40.3683,26900.0
2010-06-01 14:55:00,56.61,56.73,56.51,56.62,51600.0,40.354,40.4395,40.2827,40.3611,51600.0
2010-06-01 15:00:00,56.63,56.68,56.5,56.57,38000.0,40.3683,40.4039,40.2756,40.3255,38000.0
2010-06-01 15:05:00,56.61,56.67,56.5,56.55,47500.0,40.354,40.3968,40.2756,40.3112,47500.0
2010-06-01 15:10:00,56.53,56.66,56.41,56.64,37700.0,40.297,40.3896,40.2114,40.3754,37700.0
2010-06-01 15:15:00,56.63,56.63,56.36,56.37,27600.0,40.3683,40.3683,40.1758,40.1829,27600.0
2010-06-01 15:20:00,56.37,56.46,56.15,56.19,51600.0,40.1829,40.2471,40.0261,40.0546,51600.0
2010-06-01 15:25:00,56.21,56.21,56.03,56.1,89400.0,40.0689,40.0689,39.9406,39.9905,89400.0
2010-06-01 15:30:00,56.1,56.12,56.0,56.07,256800.0,39.9905,40.0047,39.9192,39.9691,256800.0
2010-06-01 15:35:00,56.08,56.09,55.82,55.85,207700.0,39.9762,39.9833,39.7909,39.8122,207700.0
2010-06-01 15:40:00,55.84,55.92,55.53,55.53,298300.0,39.8051,39.8621,39.5841,39.5841,298300.0
2010-06-01 15:45:00,55.54,55.6,55.17,55.17,262500.0,39.5913,39.634,39.3275,39.3275,262500.0
2010-06-01 15:50:00,55.18,55.35,55.06,55.1,405800.0,39.3346,39.4558,39.2491,39.2776,405800.0
2010-06-01 15:55:00,55.11,55.26,54.97,54.99,486500.0,39.2847,39.3917,39.1849,39.1992,486500.0
2010-06-02 09:30:00,55.46,55.46,55.01,55.02,70400.0,39.5342,39.5342,39.2135,39.2206,70400.0
2010-06-02 09:35:00,55.03,55.28,54.95,55.01,113000.0,39.2277,39.4059,39.1707,39.2135,113000.0
2010-06-02 09:40:00,55.01,55.26,54.9,55.22,105300.0,39.2135,39.3917,39.135,39.3632,105300.0
2010-06-02 09:45:00,55.2,55.32,55.08,55.23,42000.0,39.3489,39.4344,39.2634,39.3703,42000.0
2010-06-02 09:50:00,55.22,55.22,54.98,55.11,27400.0,39.3632,39.3632,39.1921,39.2847,27400.0
2010-06-02 09:55:00,55.13,55.35,55.13,55.33,23400.0,39.299,39.4558,39.299,39.4416,23400.0
2010-06-02 10:00:00,55.32,55.47,55.2,55.43,60200.0,39.4344,39.5414,39.3489,39.5128,60200.0
2010-06-02 10:05:00,55.42,55.57,55.37,55.44,27300.0,39.5057,39.6126,39.4701,39.52,27300.0
2010-06-02 10:10:00,55.43,55.59,55.36,55.46,50800.0,39.5128,39.6269,39.4629,39.5342,50800.0
2010-06-02 10:15:00,55.46,55.73,55.45,55.71,46200.0,39.5342,39.7267,39.5271,39.7124,46200.0
2010-06-02 10:20:00,55.71,55.84,55.67,55.73,27000.0,39.7124,39.8051,39.6839,39.7267,27000.0
2010-06-02 10:25:00,55.76,55.93,55.75,55.77,41900.0,39.7481,39.8693,39.741,39.7552,41900.0
2010-06-02 10:30:00,55.79,55.96,55.77,55.93,69500.0,39.7695,39.8907,39.7552,39.8693,69500.0
2010-06-02 10:35:00,55.93,56.11,55.92,56.0,83200.0,39.8693,39.9976,39.8621,39.9192,83200.0
2010-06-02 10:40:00,56.0,56.02,55.9,55.9,25300.0,39.9192,39.9334,39.8479,39.8479,25300.0
2010-06-02 10:45:00,55.92,55.95,55.78,55.8,30200.0,39.8621,39.8835,39.7623,39.7766,30200.0
2010-06-02 10:50:00,55.8,55.83,55.72,55.75,34200.0,39.7766,39.798,39.7196,39.741,34200.0
2010-06-02 10:55:00,55.74,55.88,55.67,55.8,19800.0,39.7338,39.8336,39.6839,39.7766,19800.0
2010-06-02 11:00:00,55.81,55.89,55.76,55.82,27300.0,39.7837,39.8408,39.7481,39.7909,27300.0
2010-06-02 11:05:00,55.81,55.92,55.75,55.9,47100.0,39.7837,39.8621,39.741,39.8479,47100.0
2010-06-02 11:10:00,55.9,55.99,55.88,55.88,26100.0,39.8479,39.912,39.8336,39.8336,26100.0
2010-06-02 11:15:00,55.86,55.99,55.83,55.87,19800.0,39.8194,39.912,39.798,39.8265,19800.0
2010-06-02 11:20:00,55.85,55.95,55.83,55.85,21600.0,39.8122,39.8835,39.798,39.8122,21600.0
2010-06-02 11:25:00,55.87,55.97,55.83,55.9,49800.0,39.8265,39.8978,39.798,39.8479,49800.0
2010-06-02 11:30:00,55.9,55.96,55.87,55.88,28500.0,39.8479,39.8907,39.8265,39.8336,28500.0
2010-06-02 11:35:00,55.88,55.94,55.82,55.84,17000.0,39.8336,39.8764,39.7909,39.8051,17000.0
2010-06-02 11:40:00,55.84,56.05,55.84,56.02,32500.0,39.8051,39.9548,39.8051,39.9334,32500.0
2010-06-02 11:45:00,56.03,56.1,55.99,56.04,26700.0,39.9406,39.9905,39.912,39.9477,26700.0
2010-06-02 11:50:00,56.05,56.11,56.01,56.07,42000.0,39.9548,39.9976,39.9263,39.9691,42000.0
2010-06-02 11:55:00,56.06,56.15,55.98,56.1,40900.0,39.9619,40.0261,39.9049,39.9905,40900.0
2010-06-02 12:00:00,56.08,56.11,56.07,56.1,20700.0,39.9762,39.9976,39.9691,39.9905,20700.0
2010-06-02 12:05:00,56.09,56.11,56.03,56.05,20800.0,39.9833,39.9976,39.9406,39.9548,20800.0
2010-06-02 12:10:00,56.05,56.08,56.0,56.04,11200.0,39.9548,39.9762,39.9192,39.9477,11200.0
2010-06-02 12:15:00,56.04,56.05,55.98,55.99,13900.0,39.9477,39.9548,39.9049,39.912,13900.0
2010-06-02 12:20:00,55.95,56.02,55.95,55.96,9000.0,39.8835,39.9334,39.8835,39.8907,9000.0
2010-06-02 12:25:00,55.96,56.03,55.96,55.97,21600.0,39.8907,39.9406,39.8907,39.8978,21600.0
2010-06-02 12:30:00,55.99,56.03,55.97,55.98,21100.0,39.912,39.9406,39.8978,39.9049,21100.0
2010-06-02 12:35:00,55.99,55.99,55.91,55.94,22100.0,39.912,39.912,39.855,39.8764,22100.0
2010-06-02 12:40:00,55.95,55.99,55.94,55.99,18300.0,39.8835,39.912,39.8764,39.912,18300.0
2010-06-02 12:45:00,55.99,56.06,55.98,56.06,33300.0,39.912,39.9619,39.9049,39.9619,33300.0
2010-06-02 12:50:00,56.06,56.07,55.96,56.05,21500.0,39.9619,39.9691,39.8907,39.9548,21500.0
2010-06-02 12:55:00,56.06,56.09,56.01,56.07,16100.0,39.9619,39.9833,39.9263,39.9691,16100.0
2010-06-02 13:00:00,56.08,56.17,55.8,56.17,100800.0,39.9762,40.0404,39.7766,40.0404,100800.0
2010-06-02 13:05:00,56.17,56.25,56.17,56.21,33600.0,40.0404,40.0974,40.0404,40.0689,33600.0
2010-06-02 13:10:00,56.2,56.22,56.13,56.14,19000.0,40.0617,40.076,40.0118,40.019,19000.0
2010-06-02 13:15:00,56.14,56.14,56.06,56.06,25700.0,40.019,40.019,39.9619,39.9619,25700.0
2010-06-02 13:20:00,56.07,56.12,56.04,56.08,27700.0,39.9691,40.0047,39.9477,39.9762,27700.0
2010-06-02 13:25:00,56.09,56.11,56.03,56.07,22200.0,39.9833,39.9976,39.9406,39.9691,22200.0
2010-06-02 13:30:00,56.06,56.1,56.02,56.02,56800.0,39.9619,39.9905,39.9334,39.9334,56800.0
2010-06-02 13:35:00,56.02,56.04,55.96,55.97,40100.0,39.9334,39.9477,39.8907,39.8978,40100.0
2010-06-02 13:40:00,55.97,56.03,55.92,55.92,21700.0,39.8978,39.9406,39.8621,39.8621,21700.0
2010-06-02 13:45:00,55.93,55.99,55.91,55.92,15800.0,39.8693,39.912,39.855,39.8621,15800.0
2010-06-02 13:50:00,55.93,55.95,55.89,55.94,17800.0,39.8693,39.8835,39.8408,39.8764,17800.0
2010-06-02 13:55:00,55.93,55.93,55.87,55.9,9600.0,39.8693,39.8693,39.8265,39.8479,9600.0
2010-06-02 14:00:00,55.91,55.92,55.8,55.83,20300.0,39.855,39.8621,39.7766,39.798,20300.0
2010-06-02 14:05:00,55.81,55.87,55.71,55.87,46800.0,39.7837,39.8265,39.7124,39.8265,46800.0
2010-06-02 14:10:00,55.87,55.88,55.75,55.81,17900.0,39.8265,39.8336,39.741,39.7837,17900.0
2010-06-02 14:15:00,55.8,55.82,55.59,55.62,38100.0,39.7766,39.7909,39.6269,39.6483,38100.0
2010-06-02 14:20:00,55.62,55.75,55.6,55.69,34900.0,39.6483,39.741,39.634,39.6982,34900.0
2010-06-02 14:25:00,55.69,55.92,55.69,55.87,37900.0,39.6982,39.8621,39.6982,39.8265,37900.0
2010-06-02 14:30:00,55.85,55.93,55.75,55.87,28800.0,39.8122,39.8693,39.741,39.8265,28800.0
2010-06-02 14:35:00,55.87,55.99,55.87,55.99,14500.0,39.8265,39.912,39.8265,39.912,14500.0
2010-06-02 14:40:00,55.99,56.14,55.99,56.08,61900.0,39.912,40.019,39.912,39.9762,61900.0
2010-06-02 14:45:00,56.11,56.16,56.06,56.15,37000.0,39.9976,40.0332,39.9619,40.0261,37000.0
2010-06-02 14:50:00,56.16,56.35,56.15,56.28,40800.0,40.0332,40.1687,40.0261,40.1188,40800.0
2010-06-02 14:55:00,56.28,56.35,56.22,56.27,33500.0,40.1188,40.1687,40.076,40.1116,33500.0
2010-06-02 15:00:00,56.27,56.4,56.27,56.4,42300.0,40.1116,40.2043,40.1116,40.2043,42300.0
2010-06-02 15:05:00,56.4,56.46,56.31,56.41,53500.0,40.2043,40.2471,40.1402,40.2114,53500.0
2010-06-02 15:10:00,56.4,56.51,56.36,56.5,51200.0,40.2043,40.2827,40.1758,40.2756,51200.0
2010-06-02 15:15:00,56.5,56.52,56.37,56.39,46900.0,40.2756,40.2898,40.1829,40.1972,46900.0
2010-06-02 15:20:00,56.4,56.44,56.35,56.4,35900.0,40.2043,40.2328,40.1687,40.2043,35900.0
2010-06-02 15:25:00,56.41,56.57,56.4,56.54,64000.0,40.2114,40.3255,40.2043,40.3041,64000.0
2010-06-02 15:30:00,56.54,56.6,56.39,56.44,87500.0,40.3041,40.3469,40.1972,40.2328,87500.0
2010-06-02 15:35:00,56.44,56.49,56.31,56.43,77400.0,40.2328,40.2685,40.1402,40.2257,77400.0
2010-06-02 15:40:00,56.44,56.52,56.42,56.51,48800.0,40.2328,40.2898,40.2186,40.2827,48800.0
2010-06-02 15:45:00,56.51,56.52,56.36,56.45,76300.0,40.2827,40.2898,40.1758,40.2399,76300.0
2010-06-02 15:50:00,56.46,56.6,56.44,56.57,117400.0,40.2471,40.3469,40.2328,40.3255,117400.0
2010-06-02 15:55:00,56.58,56.73,56.57,56.71,151900.0,40.3326,40.4395,40.3255,40.4253,151900.0
2010-06-03 09:30:00,57.01,57.26,56.75,57.24,23400.0,40.6391,40.8174,40.4538,40.8031,23400.0
2010-06-03 09:35:00,57.26,57.38,57.06,57.08,26500.0,40.8174,40.9029,40.6748,40.689,26500.0
2010-06-03 09:40:00,57.15,57.16,56.93,56.95,21700.0,40.7389,40.7461,40.5821,40.5964,21700.0
2010-06-03 09:45:00,56.95,57.11,56.89,57.09,45100.0,40.5964,40.7104,40.5536,40.6962,45100.0
2010-06-03 09:50:00,57.11,57.11,56.97,57.01,46200.0,40.7104,40.7104,40.6106,40.6391,46200.0
2010-06-03 09:55:00,56.99,57.01,56.92,56.99,40100.0,40.6249,40.6391,40.575,40.6249,40100.0
2010-06-03 10:00:00,56.97,57.05,56.92,56.96,28500.0,40.6106,40.6677,40.575,40.6035,28500.0
2010-06-03 10:05:00,56.97,57.25,56.96,57.21,12500.0,40.6106,40.8102,40.6035,40.7817,12500.0
2010-06-03 10:10:00,57.21,57.31,57.2,57.26,20500.0,40.7817,40.853,40.7746,40.8174,20500.0
2010-06-03 10:15:00,57.23,57.33,57.2,57.28,25400.0,40.796,40.8672,40.7746,40.8316,25400.0
2010-06-03 10:20:00,57.28,57.38,57.17,57.17,26400.0,40.8316,40.9029,40.7532,40.7532,26400.0
2010-06-03 10:25:00,57.22,57.34,57.14,57.15,27600.0,40.7888,40.8744,40.7318,40.7389,27600.0
2010-06-03 10:30:00,57.17,57.21,57.02,57.15,32400.0,40.7532,40.7817,40.6463,40.7389,32400.0
2010-06-03 10:35:00,57.15,57.17,56.97,57.07,43700.0,40.7389,40.7532,40.6106,40.6819,43700.0
2010-06-03 10:40:00,57.07,57.18,57.06,57.13,40100.0,40.6819,40.7603,40.6748,40.7247,40100.0
2010-06-03 10:45:00,57.16,57.21,57.06,57.15,91900.0,40.7461,40.7817,40.6748,40.7389,91900.0
2010-06-03 10:50:00,57.12,57.17,57.1,57.15,22000.0,40.7176,40.7532,40.7033,40.7389,22000.0
2010-06-03 10:55:00,57.15,57.26,57.13,57.21,28600.0,40.7389,40.8174,40.7247,40.7817,28600.0
2010-06-03 11:00:00,57.23,57.29,57.19,57.29,21300.0,40.796,40.8387,40.7675,40.8387,21300.0
2010-06-03 11:05:00,57.3,57.41,57.25,57.29,33800.0,40.8459,40.9243,40.8102,40.8387,33800.0
2010-06-03 11:10:00,57.3,57.37,57.27,57.31,44300.0,40.8459,40.8958,40.8245,40.853,44300.0
2010-06-03 11:15:00,57.29,57.32,57.21,57.23,40200.0,40.8387,40.8601,40.7817,40.796,40200.0
2010-06-03 11:20:00,57.24,57.26,57.14,57.16,35100.0,40.8031,40.8174,40.7318,40.7461,35100.0
2010-06-03 11:25:00,57.16,57.18,57.07,57.11,57700.0,40.7461,40.7603,40.6819,40.7104,57700.0
2010-06-03 11:30:00,57.12,57.13,57.04,57.11,34000.0,40.7176,40.7247,40.6605,40.7104,34000.0
2010-06-03 11:35:00,57.13,57.15,57.05,57.12,18700.0,40.7247,40.7389,40.6677,40.7176,18700.0
2010-06-03 11:40:00,57.12,57.15,57.05,57.13,80500.0,40.7176,40.7389,40.6677,40.7247,80500.0
2010-06-03 11:45:00,57.12,57.15,57.06,57.13,76500.0,40.7176,40.7389,40.6748,40.7247,76500.0
2010-06-03 11:50:00,57.14,57.15,57.04,57.06,22100.0,40.7318,40.7389,40.6605,40.6748,22100.0
2010-06-03 11:55:00,57.06,57.06,56.92,56.99,14400.0,40.6748,40.6748,40.575,40.6249,14400.0
2010-06-03 12:00:00,56.99,57.02,56.95,56.95,8600.0,40.6249,40.6463,40.5964,40.5964,8600.0
2010-06-03 12:05:00,56.96,56.96,56.73,56.81,32000.0,40.6035,40.6035,40.4395,40.4966,32000.0
2010-06-03 12:10:00,56.79,56.85,56.68,56.76,16500.0,40.4823,40.5251,40.4039,40.4609,16500.0
2010-06-03 12:15:00,56.78,56.79,56.54,56.65,36800.0,40.4752,40.4823,40.3041,40.3825,36800.0
2010-06-03 12:20:00,56.65,56.66,56.27,56.32,46400.0,40.3825,40.3896,40.1116,40.1473,46400.0
2010-06-03 12:25:00,56.3,56.47,56.29,56.46,15500.0,40.133,40.2542,40.1259,40.2471,15500.0
2010-06-03 12:30:00,56.46,56.47,56.33,56.4,33300.0,40.2471,40.2542,40.1544,40.2043,33300.0
2010-06-03 12:35:00,56.42,56.56,56.4,56.55,7500.0,40.2186,40.3184,40.2043,40.3112,7500.0
2010-06-03 12:40:00,56.55,56.62,56.52,56.62,20900.0,40.3112,40.3611,40.2898,40.3611,20900.0
2010-06-03 12:45:00,56.6,56.64,56.5,56.53,29100.0,40.3469,40.3754,40.2756,40.297,29100.0
2010-06-03 12:50:00,56.53,56.6,56.46,56.46,12000.0,40.297,40.3469,40.2471,40.2471,12000.0
2010-06-03 12:55:00,56.47,56.48,56.33,56.37,31300.0,40.2542,40.2613,40.1544,40.1829,31300.0
2010-06-03 13:00:00,56.37,56.41,56.29,56.3,35000.0,40.1829,40.2114,40.1259,40.133,35000.0
2010-06-03 13:05:00,56.32,56.39,56.29,56.3,39800.0,40.1473,40.1972,40.1259,40.133,39800.0
2010-06-03 13:10:00,56.3,56.31,56.14,56.16,36800.0,40.133,40.1402,40.019,40.0332,36800.0
2010-06-03 13:15:00,56.17,56.26,56.17,56.17,15800.0,40.0404,40.1045,40.0404,40.0404,15800.0
2010-06-03 13:20:00,56.17,56.23,56.15,56.16,19900.0,40.0404,40.0831,40.0261,40.0332,19900.0
2010-06-03 13:25:00,56.16,56.19,56.08,56.19,18400.0,40.0332,40.0546,39.9762,40.0546,18400.0
2010-06-03 13:30:00,56.19,56.35,56.19,56.21,14600.0,40.0546,40.1687,40.0546,40.0689,14600.0
2010-06-03 13:35:00,56.22,56.29,56.14,56.26,23000.0,40.076,40.1259,40.019,40.1045,23000.0
2010-06-03 13:40:00,56.29,56.39,56.28,56.39,17500.0,40.1259,40.1972,40.1188,40.1972,17500.0
2010-06-03 13:45:00,56.38,56.42,56.37,56.38,24900.0,40.19,40.2186,40.1829,40.19,24900.0
2010-06-03 13:50:00,56.37,56.4,56.24,56.26,27300.0,40.1829,40.2043,40.0903,40.1045,27300.0
2010-06-03 13:55:00,56.27,56.34,56.16,56.16,54300.0,40.1116,40.1615,40.0332,40.0332,54300.0
2010-06-03 14:00:00,56.17,56.26,56.16,56.19,35700.0,40.0404,40.1045,40.0332,40.0546,35700.0
2010-06-03 14:05:00,56.21,56.36,56.19,56.36,20700.0,40.0689,40.1758,40.0546,40.1758,20700.0
2010-06-03 14:10:00,56.36,56.53,56.33,56.47,33000.0,40.1758,40.297,40.1544,40.2542,33000.0
2010-06-03 14:15:00,56.46,56.48,56.38,56.44,39200.0,40.2471,40.2613,40.19,40.2328,39200.0
2010-06-03 14:20:00,56.42,56.54,56.37,56.51,45800.0,40.2186,40.3041,40.1829,40.2827,45800.0
2010-06-03 14:25:00,56.52,56.6,56.42,56.44,32600.0,40.2898,40.3469,40.2186,40.2328,32600.0
2010-06-03 14:30:00,56.43,56.53,56.41,56.53,25200.0,40.2257,40.297,40.2114,40.297,25200.0
2010-06-03 14:35:00,56.53,56.66,56.51,56.61,20500.0,40.297,40.3896,40.2827,40.354,20500.0
2010-06-03 14:40:00,56.6,56.75,56.6,56.73,32200.0,40.3469,40.4538,40.3469,40.4395,32200.0
2010-06-03 14:45:00,56.73,56.75,56.65,56.68,28200.0,40.4395,40.4538,40.3825,40.4039,28200.0
2010-06-03 14:50:00,56.69,56.79,56.68,56.76,19800.0,40.411,40.4823,40.4039,40.4609,19800.0
2010-06-03 14:55:00,56.77,56.8,56.69,56.75,28500.0,40.4681,40.4894,40.411,40.4538,28500.0
2010-06-03 15:00:00,56.75,56.9,56.73,56.88,28300.0,40.4538,40.5607,40.4395,40.5465,28300.0
2010-06-03 15:05:00,56.87,56.89,56.78,56.85,27200.0,40.5393,40.5536,40.4752,40.5251,27200.0
2010-06-03 15:10:00,56.84,56.85,56.75,56.8,30100.0,40.518,40.5251,40.4538,40.4894,30100.0
2010-06-03 15:15:00,56.78,56.79,56.63,56.67,36900.0,40.4752,40.4823,40.3683,40.3968,36900.0
2010-06-03 15:20:00,56.67,56.7,56.6,56.7,34400.0,40.3968,40.4182,40.3469,40.4182,34400.0
2010-06-03 15:25:00,56.7,56.91,56.7,56.86,27800.0,40.4182,40.5679,40.4182,40.5322,27800.0
2010-06-03 15:30:00,56.86,56.88,56.68,56.71,29800.0,40.5322,40.5465,40.4039,40.4253,29800.0
2010-06-03 15:35:00,56.72,56.88,56.72,56.8,29000.0,40.4324,40.5465,40.4324,40.4894,29000.0
2010-06-03 15:40:00,56.81,56.92,56.8,56.92,22500.0,40.4966,40.575,40.4894,40.575,22500.0
2010-06-03 15:45:00,56.91,56.91,56.65,56.65,58100.0,40.5679,40.5679,40.3825,40.3825,58100.0
2010-06-03 15:50:00,56.66,56.8,56.61,56.75,70800.0,40.3896,40.4894,40.354,40.4538,70800.0
2010-06-03 15:55:00,56.76,56.87,56.76,56.81,153300.0,40.4609,40.5393,40.4609,40.4966,153300.0
2010-06-04 09:30:00,55.48,55.54,55.34,55.43,41800.0,39.5485,39.5913,39.4487,39.5128,41800.0
2010-06-04 09:35:00,55.5,55.84,55.42,55.56,26600.0,39.5627,39.8051,39.5057,39.6055,26600.0
2010-06-04 09:40:00,55.6,55.76,55.48,55.57,17400.0,39.634,39.7481,39.5485,39.6126,17400.0
2010-06-04 09:45:00,55.53,55.54,55.2,55.34,19300.0,39.5841,39.5913,39.3489,39.4487,19300.0
2010-06-04 09:50:00,55.35,55.4,55.14,55.33,29200.0,39.4558,39.4915,39.3061,39.4416,29200.0
2010-06-04 09:55:00,55.33,55.41,55.24,55.25,28900.0,39.4416,39.4986,39.3774,39.3845,28900.0
2010-06-04 10:00:00,55.28,55.28,54.98,55.08,50600.0,39.4059,39.4059,39.1921,39.2634,50600.0
2010-06-04 10:05:00,55.1,55.13,54.82,54.88,44000.0,39.2776,39.299,39.078,39.1208,44000.0
2010-06-04 10:10:00,54.86,54.91,54.64,54.87,75900.0,39.1065,39.1422,38.9497,39.1137,75900.0
2010-06-04 10:15:00,54.85,54.94,54.7,54.79,72400.0,39.0994,39.1636,38.9925,39.0566,72400.0
2010-06-04 10:20:00,54.79,55.04,54.7,54.91,66100.0,39.0566,39.2348,38.9925,39.1422,66100.0
2010-06-04 10:25:00,54.89,55.02,54.72,54.92,52900.0,39.1279,39.2206,39.0067,39.1493,52900.0
2010-06-04 10:30:00,54.91,54.97,54.83,54.88,33100.0,39.1422,39.1849,39.0851,39.1208,33100.0
2010-06-04 10:35:00,54.87,55.06,54.85,55.04,65100.0,39.1137,39.2491,39.0994,39.2348,65100.0
2010-06-04 10:40:00,55.02,55.24,54.96,55.18,37700.0,39.2206,39.3774,39.1778,39.3346,37700.0
2010-06-04 10:45:00,55.19,55.25,55.07,55.12,58300.0,39.3418,39.3845,39.2562,39.2919,58300.0
2010-06-04 10:50:00,55.13,55.2,55.01,55.12,37100.0,39.299,39.3489,39.2135,39.2919,37100.0
2010-06-04 10:55:00,55.13,55.16,54.56,54.59,139200.0,39.299,39.3204,38.8927,38.9141,139200.0
2010-06-04 11:00:00,54.58,54.67,54.57,54.65,56200.0,38.9069,38.9711,38.8998,38.9568,56200.0
2010-06-04 11:05:00,54.67,54.75,54.58,54.6,60900.0,38.9711,39.0281,38.9069,38.9212,60900.0
2010-06-04 11:10:00,54.61,54.61,54.42,54.46,74300.0,38.9283,38.9283,38.7929,38.8214,74300.0
2010-06-04 11:15:00,54.45,54.53,54.17,54.17,57900.0,38.8143,38.8713,38.6147,38.6147,57900.0
2010-06-04 11:20:00,54.17,54.3,54.1,54.27,62600.0,38.6147,38.7073,38.5648,38.686,62600.0
2010-06-04 11:25:00,54.28,54.35,54.25,54.3,29200.0,38.6931,38.743,38.6717,38.7073,29200.0
2010-06-04 11:30:00,54.31,54.43,54.27,54.36,21400.0,38.7145,38.8,38.686,38.7501,21400.0
2010-06-04 11:35:00,54.34,54.53,54.26,54.49,32300.0,38.7359,38.8713,38.6788,38.8428,32300.0
2010-06-04 11:40:00,54.48,54.56,54.39,54.45,21600.0,38.8356,38.8927,38.7715,38.8143,21600.0
2010-06-04 11:45:00,54.48,54.67,54.47,54.67,33800.0,38.8356,38.9711,38.8285,38.9711,33800.0
2010-06-04 11:50:00,54.68,54.68,54.52,54.56,23600.0,38.9782,38.9782,38.8642,38.8927,23600.0
2010-06-04 11:55:00,54.59,54.67,54.51,54.52,23400.0,38.9141,38.9711,38.857,38.8642,23400.0
2010-06-04 12:00:00,54.5,54.5,54.22,54.25,45800.0,38.8499,38.8499,38.6503,38.6717,45800.0
2010-06-04 12:05:00,54.26,54.26,54.07,54.26,40700.0,38.6788,38.6788,38.5434,38.6788,40700.0
2010-06-04 12:10:00,54.27,54.38,54.21,54.35,27400.0,38.686,38.7644,38.6432,38.743,27400.0
2010-06-04 12:15:00,54.37,54.4,54.29,54.29,26700.0,38.7572,38.7786,38.7002,38.7002,26700.0
2010-06-04 12:20:00,54.29,54.39,54.29,54.37,17000.0,38.7002,38.7715,38.7002,38.7572,17000.0
2010-06-04 12:25:00,54.38,54.42,54.33,54.33,20000.0,38.7644,38.7929,38.7287,38.7287,20000.0
2010-06-04 12:30:00,54.34,54.39,54.29,54.36,20000.0,38.7359,38.7715,38.7002,38.7501,20000.0
2010-06-04 12:35:00,54.36,54.42,54.3,54.3,24500.0,38.7501,38.7929,38.7073,38.7073,24500.0
2010-06-04 12:40:00,54.3,54.3,54.2,54.25,54000.0,38.7073,38.7073,38.6361,38.6717,54000.0
2010-06-04 12:45:00,54.27,54.29,54.23,54.26,22800.0,38.686,38.7002,38.6574,38.6788,22800.0
2010-06-04 12:50:00,54.26,54.47,54.26,54.47,28500.0,38.6788,38.8285,38.6788,38.8285,28500.0
2010-06-04 12:55:00,54.47,54.49,54.39,54.49,26600.0,38.8285,38.8428,38.7715,38.8428,26600.0
2010-06-04 13:00:00,54.49,54.52,54.42,54.43,20100.0,38.8428,38.8642,38.7929,38.8,20100.0
2010-06-04 13:05:00,54.43,54.45,54.33,54.43,30100.0,38.8,38.8143,38.7287,38.8,30100.0
2010-06-04 13:10:00,54.44,54.46,54.34,54.37,20500.0,38.8071,38.8214,38.7359,38.7572,20500.0
2010-06-04 13:15:00,54.35,54.36,54.2,54.33,25400.0,38.743,38.7501,38.6361,38.7287,25400.0
2010-06-04 13:20:00,54.33,54.33,54.2,54.26,21400.0,38.7287,38.7287,38.6361,38.6788,21400.0
2010-06-04 13:25:00,54.27,54.45,54.25,54.39,19000.0,38.686,38.8143,38.6717,38.7715,19000.0
2010-06-04 13:30:00,54.37,54.45,54.33,54.34,16300.0,38.7572,38.8143,38.7287,38.7359,16300.0
2010-06-04 13:35:00,54.36,54.4,54.27,54.28,25800.0,38.7501,38.7786,38.686,38.6931,25800.0
2010-06-04 13:40:00,54.26,54.3,54.2,54.28,16100.0,38.6788,38.7073,38.6361,38.6931,16100.0
2010-06-04 13:45:00,54.27,54.29,54.17,54.22,18800.0,38.686,38.7002,38.6147,38.6503,18800.0
2010-06-04 13:50:00,54.2,54.24,54.09,54.11,32700.0,38.6361,38.6646,38.5576,38.5719,32700.0
2010-06-04 13:55:00,54.11,54.18,54.06,54.1,34600.0,38.5719,38.6218,38.5363,38.5648,34600.0
2010-06-04 14:00:00,54.14,54.22,54.07,54.15,26200.0,38.5933,38.6503,38.5434,38.6004,26200.0
2010-06-04 14:05:00,54.13,54.18,53.96,53.97,38400.0,38.5862,38.6218,38.465,38.4721,38400.0
2010-06-04 14:10:00,53.97,54.03,53.93,54.02,34200.0,38.4721,38.5149,38.4436,38.5077,34200.0
2010-06-04 14:15:00,54.02,54.03,53.84,53.84,57100.0,38.5077,38.5149,38.3794,38.3794,57100.0
2010-06-04 14:20:00,53.85,54.04,53.82,53.91,45100.0,38.3866,38.522,38.3652,38.4293,45100.0
2010-06-04 14:25:00,53.91,53.92,53.74,53.81,50400.0,38.4293,38.4365,38.3081,38.358,50400.0
2010-06-04 14:30:00,53.82,53.87,53.72,53.77,40200.0,38.3652,38.4008,38.2939,38.3295,40200.0
2010-06-04 14:35:00,53.77,53.79,53.66,53.74,51600.0,38.3295,38.3438,38.2511,38.3081,51600.0
2010-06-04 14:40:00,53.72,53.78,53.66,53.71,59300.0,38.2939,38.3367,38.2511,38.2868,59300.0
2010-06-04 14:45:00,53.71,53.74,53.42,53.45,93300.0,38.2868,38.3081,38.08,38.1014,93300.0
2010-06-04 14:50:00,53.47,53.48,53.23,53.39,122200.0,38.1157,38.1228,37.9446,38.0587,122200.0
2010-06-04 14:55:00,53.37,53.41,53.23,53.28,65600.0,38.0444,38.0729,37.9446,37.9802,65600.0
2010-06-04 15:00:00,53.28,53.61,53.28,53.61,74900.0,37.9802,38.2155,37.9802,38.2155,74900.0
2010-06-04 15:05:00,53.6,53.6,53.41,53.54,95200.0,38.2083,38.2083,38.0729,38.1656,95200.0
2010-06-04 15:10:00,53.55,53.65,53.53,53.59,46600.0,38.1727,38.244,38.1584,38.2012,46600.0
2010-06-04 15:15:00,53.57,53.63,53.45,53.55,106500.0,38.187,38.2297,38.1014,38.1727,106500.0
2010-06-04 15:20:00,53.56,53.75,53.56,53.68,212100.0,38.1798,38.3153,38.1798,38.2654,212100.0
2010-06-04 15:25:00,53.68,53.73,53.47,53.59,92300.0,38.2654,38.301,38.1157,38.2012,92300.0
2010-06-04 15:30:00,53.58,53.69,53.46,53.56,97700.0,38.1941,38.2725,38.1085,38.1798,97700.0
2010-06-04 15:35:00,53.56,53.65,53.45,53.51,78500.0,38.1798,38.244,38.1014,38.1442,78500.0
2010-06-04 15:40:00,53.52,53.56,53.09,53.26,113700.0,38.1513,38.1798,37.8448,37.966,113700.0
2010-06-04 15:45:00,53.27,53.5,53.27,53.44,122300.0,37.9731,38.1371,37.9731,38.0943,122300.0
2010-06-04 15:50:00,53.45,53.47,53.09,53.18,130800.0,38.1014,38.1157,37.8448,37.909,130800.0
2010-06-04 15:55:00,53.19,53.39,53.18,53.39,181300.0,37.9161,38.0587,37.909,38.0587,181300.0
2010-06-07 09:30:00,53.51,53.54,53.24,53.31,44700.0,38.1442,38.1656,37.9517,38.0016,44700.0
2010-06-07 09:35:00,53.33,53.62,53.29,53.29,18000.0,38.0159,38.2226,37.9874,37.9874,18000.0
2010-06-07 09:40:00,53.35,53.36,53.04,53.06,17800.0,38.0301,38.0373,37.8092,37.8234,17800.0
2010-06-07 09:45:00,53.08,53.37,53.05,53.35,19200.0,37.8377,38.0444,37.8163,38.0301,19200.0
2010-06-07 09:50:00,53.35,53.73,53.33,53.73,32000.0,38.0301,38.301,38.0159,38.301,32000.0
2010-06-07 09:55:00,53.75,53.81,53.63,53.63,16800.0,38.3153,38.358,38.2297,38.2297,16800.0
2010-06-07 10:00:00,53.6,53.78,53.55,53.78,41500.0,38.2083,38.3367,38.1727,38.3367,41500.0
2010-06-07 10:05:00,53.78,53.87,53.71,53.79,28800.0,38.3367,38.4008,38.2868,38.3438,28800.0
2010-06-07 10:10:00,53.76,53.87,53.7,53.79,31200.0,38.3224,38.4008,38.2796,38.3438,31200.0
2010-06-07 10:15:00,53.79,53.84,53.69,53.69,43200.0,38.3438,38.3794,38.2725,38.2725,43200.0
2010-06-07 10:20:00,53.71,53.8,53.68,53.8,25800.0,38.2868,38.3509,38.2654,38.3509,25800.0
2010-06-07 10:25:00,53.8,53.86,53.71,53.75,25200.0,38.3509,38.3937,38.2868,38.3153,25200.0
2010-06-07 10:30:00,53.74,53.76,53.5,53.57,18400.0,38.3081,38.3224,38.1371,38.187,18400.0
2010-06-07 10:35:00,53.6,53.65,53.47,53.53,23400.0,38.2083,38.244,38.1157,38.1584,23400.0
2010-06-07 10:40:00,53.53,53.67,53.53,53.55,22600.0,38.1584,38.2582,38.1584,38.1727,22600.0
2010-06-07 10:45:00,53.56,53.56,53.38,53.42,26000.0,38.1798,38.1798,38.0515,38.08,26000.0
2010-06-07 10:50:00,53.44,53.51,53.2,53.36,37200.0,38.0943,38.1442,37.9232,38.0373,37200.0
2010-06-07 10:55:00,53.36,53.36,53.11,53.17,23600.0,38.0373,38.0373,37.8591,37.9018,23600.0
2010-06-07 11:00:00,53.16,53.36,53.16,53.32,23600.0,37.8947,38.0373,37.8947,38.0088,23600.0
2010-06-07 11:05:00,53.33,53.33,53.17,53.28,26800.0,38.0159,38.0159,37.9018,37.9802,26800.0
2010-06-07 11:10:00,53.28,53.3,53.06,53.06,32900.0,37.9802,37.9945,37.8234,37.8234,32900.0
2010-06-07 11:15:00,53.06,53.13,52.98,53.0,40400.0,37.8234,37.8733,37.7664,37.7806,40400.0
2010-06-07 11:20:00,53.02,53.04,52.91,52.94,40600.0,37.7949,37.8092,37.7165,37.7379,40600.0
2010-06-07 11:25:00,52.96,53.1,52.9,53.0,46900.0,37.7521,37.8519,37.7094,37.7806,46900.0
2010-06-07 11:30:00,53.0,53.06,52.94,53.01,24600.0,37.7806,37.8234,37.7379,37.7878,24600.0
2010-06-07 11:35:00,53.0,53.12,52.98,53.03,27700.0,37.7806,37.8662,37.7664,37.802,27700.0
2010-06-07 11:40:00,53.0,53.09,53.0,53.07,28200.0,37.7806,37.8448,37.7806,37.8305,28200.0
2010-06-07 11:45:00,53.07,53.07,52.9,52.93,48200.0,37.8305,37.8305,37.7094,37.7307,48200.0
2010-06-07 11:50:00,52.94,53.06,52.94,53.0,36500.0,37.7379,37.8234,37.7379,37.7806,36500.0
2010-06-07 11:55:00,53.01,53.13,52.96,53.12,29500.0,37.7878,37.8733,37.7521,37.8662,29500.0
2010-06-07 12:00:00,53.12,53.23,53.03,53.22,58200.0,37.8662,37.9446,37.802,37.9375,58200.0
2010-06-07 12:05:00,53.21,53.29,53.17,53.26,25200.0,37.9303,37.9874,37.9018,37.966,25200.0
2010-06-07 12:10:00,53.27,53.33,53.26,53.28,20900.0,37.9731,38.0159,37.966,37.9802,20900.0
2010-06-07 12:15:00,53.28,53.3,53.21,53.28,18400.0,37.9802,37.9945,37.9303,37.9802,18400.0
2010-06-07 12:20:00,53.27,53.31,53.15,53.23,53600.0,37.9731,38.0016,37.8876,37.9446,53600.0
2010-06-07 12:25:00,53.24,53.25,53.02,53.03,33600.0,37.9517,37.9589,37.7949,37.802,33600.0
2010-06-07 12:30:00,53.04,53.11,53.04,53.1,19100.0,37.8092,37.8591,37.8092,37.8519,19100.0
2010-06-07 12:35:00,53.1,53.12,52.98,53.03,48400.0,37.8519,37.8662,37.7664,37.802,48400.0
2010-06-07 12:40:00,53.03,53.13,52.99,52.99,51800.0,37.802,37.8733,37.7735,37.7735,51800.0
2010-06-07 12:45:00,52.99,53.08,52.99,53.01,33700.0,37.7735,37.8377,37.7735,37.7878,33700.0
2010-06-07 12:50:00,53.0,53.09,53.0,53.07,38900.0,37.7806,37.8448,37.7806,37.8305,38900.0
2010-06-07 12:55:00,53.07,53.08,53.01,53.02,62500.0,37.8305,37.8377,37.7878,37.7949,62500.0
2010-06-07 13:00:00,53.01,53.05,52.96,52.96,35800.0,37.7878,37.8163,37.7521,37.7521,35800.0
2010-06-07 13:05:00,52.97,53.01,52.91,52.98,41600.0,37.7593,37.7878,37.7165,37.7664,41600.0
2010-06-07 13:10:00,53.01,53.04,52.96,52.97,23300.0,37.7878,37.8092,37.7521,37.7593,23300.0
2010-06-07 13:15:00,52.96,53.08,52.96,53.06,51000.0,37.7521,37.8377,37.7521,37.8234,51000.0
2010-06-07 13:20:00,53.06,53.12,53.01,53.01,38200.0,37.8234,37.8662,37.7878,37.7878,38200.0
2010-06-07 13:25:00,53.01,53.14,53.01,53.12,35000.0,37.7878,37.8804,37.7878,37.8662,35000.0
2010-06-07 13:30:00,53.11,53.21,53.06,53.17,30700.0,37.8591,37.9303,37.8234,37.9018,30700.0
2010-06-07 13:35:00,53.2,53.24,53.07,53.08,23700.0,37.9232,37.9517,37.8305,37.8377,23700.0
2010-06-07 13:40:00,53.09,53.14,53.04,53.04,22800.0,37.8448,37.8804,37.8092,37.8092,22800.0
2010-06-07 13:45:00,53.04,53.13,52.91,52.98,34100.0,37.8092,37.8733,37.7165,37.7664,34100.0
2010-06-07 13:50:00,52.98,53.02,52.92,52.97,25800.0,37.7664,37.7949,37.7236,37.7593,25800.0
2010-06-07 13:55:00,52.97,53.0,52.87,52.96,22400.0,37.7593,37.7806,37.688,37.7521,22400.0
2010-06-07 14:00:00,52.96,53.09,52.9,53.05,22100.0,37.7521,37.8448,37.7094,37.8163,22100.0
2010-06-07 14:05:00,53.05,53.06,52.97,53.04,19100.0,37.8163,37.8234,37.7593,37.8092,19100.0
2010-06-07 14:10:00,53.04,53.12,52.96,53.0,42700.0,37.8092,37.8662,37.7521,37.7806,42700.0
2010-06-07 14:15:00,53.0,53.03,52.9,52.97,25600.0,37.7806,37.802,37.7094,37.7593,25600.0
2010-06-07 14:20:00,52.97,53.06,52.91,52.93,29600.0,37.7593,37.8234,37.7165,37.7307,29600.0
2010-06-07 14:25:00,52.93,53.04,52.92,53.02,27700.0,37.7307,37.8092,37.7236,37.7949,27700.0
2010-06-07 14:30:00,53.02,53.09,52.95,52.95,31900.0,37.7949,37.8448,37.745,37.745,31900.0
2010-06-07 14:35:00,52.94,53.03,52.93,52.96,36700.0,37.7379,37.802,37.7307,37.7521,36700.0
2010-06-07 14:40:00,52.95,52.96,52.85,52.89,33900.0,37.745,37.7521,37.6737,37.7022,33900.0
2010-06-07 14:45:00,52.89,52.91,52.69,52.83,40400.0,37.7022,37.7165,37.5597,37.6595,40400.0
2010-06-07 14:50:00,52.84,52.87,52.76,52.83,31100.0,37.6666,37.688,37.6096,37.6595,31100.0
2010-06-07 14:55:00,52.83,52.92,52.8,52.89,30400.0,37.6595,37.7236,37.6381,37.7022,30400.0
2010-06-07 15:00:00,52.89,52.99,52.89,52.96,37200.0,37.7022,37.7735,37.7022,37.7521,37200.0
2010-06-07 15:05:00,52.97,53.05,52.92,52.99,61400.0,37.7593,37.8163,37.7236,37.7735,61400.0
2010-06-07 15:10:00,52.98,53.02,52.87,52.89,41100.0,37.7664,37.7949,37.688,37.7022,41100.0
2010-06-07 15:15:00,52.89,52.94,52.66,52.7,66300.0,37.7022,37.7379,37.5383,37.5668,66300.0
2010-06-07 15:20:00,52.7,52.7,52.48,52.53,71200.0,37.5668,37.5668,37.41,37.4456,71200.0
2010-06-07 15:25:00,52.52,52.56,52.36,52.37,50300.0,37.4385,37.467,37.3244,37.3316,50300.0
2010-06-07 15:30:00,52.38,52.47,52.36,52.41,76800.0,37.3387,37.4028,37.3244,37.3601,76800.0
2010-06-07 15:35:00,52.42,52.55,52.42,52.48,70200.0,37.3672,37.4599,37.3672,37.41,70200.0
2010-06-07 15:40:00,52.47,52.49,52.16,52.3,94000.0,37.4028,37.4171,37.1819,37.2817,94000.0
2010-06-07 15:45:00,52.3,52.42,52.25,52.32,123800.0,37.2817,37.3672,37.246,37.2959,123800.0
2010-06-07 15:50:00,52.32,52.47,52.29,52.33,76800.0,37.2959,37.4028,37.2745,37.303,76800.0
2010-06-07 15:55:00,52.35,52.37,52.19,52.23,166300.0,37.3173,37.3316,37.2032,37.2318,166300.0
2010-06-08 09:30:00,52.42,52.84,52.29,52.84,69200.0,37.3672,37.6666,37.2745,37.6666,69200.0
2010-06-08 09:35:00,52.83,53.29,52.83,53.09,38800.0,37.6595,37.9874,37.6595,37.8448,38800.0
2010-06-08 09:40:00,53.1,53.12,52.84,52.87,32000.0,37.8519,37.8662,37.6666,37.688,32000.0
2010-06-08 09:45:00,52.86,52.86,52.5,52.65,26100.0,37.6808,37.6808,37.4242,37.5311,26100.0
2010-06-08 09:50:00,52.63,52.63,52.24,52.47,34400.0,37.5169,37.5169,37.2389,37.4028,34400.0
2010-06-08 09:55:00,52.48,52.64,52.38,52.5,43400.0,37.41,37.524,37.3387,37.4242,43400.0
2010-06-08 10:00:00,52.51,52.72,52.4,52.64,62400.0,37.4313,37.581,37.3529,37.524,62400.0
2010-06-08 10:05:00,52.65,52.82,52.57,52.82,28100.0,37.5311,37.6523,37.4741,37.6523,28100.0
2010-06-08 10:10:00,52.84,52.85,52.5,52.58,20900.0,37.6666,37.6737,37.4242,37.4812,20900.0
2010-06-08 10:15:00,52.55,52.55,52.3,52.31,27000.0,37.4599,37.4599,37.2817,37.2888,27000.0
2010-06-08 10:20:00,52.33,52.5,52.28,52.36,19700.0,37.303,37.4242,37.2674,37.3244,19700.0
2010-06-08 10:25:00,52.35,52.47,52.27,52.46,29400.0,37.3173,37.4028,37.2603,37.3957,29400.0
2010-06-08 10:30:00,52.47,52.51,52.4,52.45,28600.0,37.4028,37.4313,37.3529,37.3886,28600.0
2010-06-08 10:35:00,52.45,52.58,52.45,52.48,53200.0,37.3886,37.4812,37.3886,37.41,53200.0
2010-06-08 10:40:00,52.45,52.46,52.19,52.27,34100.0,37.3886,37.3957,37.2032,37.2603,34100.0
2010-06-08 10:45:00,52.29,52.34,52.15,52.3,24300.0,37.2745,37.3102,37.1747,37.2817,24300.0
2010-06-08 10:50:00,52.29,52.5,52.21,52.43,28400.0,37.2745,37.4242,37.2175,37.3743,28400.0
2010-06-08 10:55:00,52.41,52.63,52.36,52.6,22200.0,37.3601,37.5169,37.3244,37.4955,22200.0
2010-06-08 11:00:00,52.6,52.6,52.48,52.5,15100.0,37.4955,37.4955,37.41,37.4242,15100.0
2010-06-08 11:05:00,52.5,52.55,52.15,52.28,23400.0,37.4242,37.4599,37.1747,37.2674,23400.0
2010-06-08 11:10:00,52.29,52.34,52.0,52.11,51700.0,37.2745,37.3102,37.0678,37.1462,51700.0
2010-06-08 11:15:00,52.06,52.25,52.05,52.2,21900.0,37.1106,37.246,37.1034,37.2104,21900.0
2010-06-08 11:20:00,52.22,52.64,52.22,52.58,31800.0,37.2246,37.524,37.2246,37.4812,31800.0
2010-06-08 11:25:00,52.58,52.65,52.46,52.5,28400.0,37.4812,37.5311,37.3957,37.4242,28400.0
2010-06-08 11:30:00,52.47,52.7,52.45,52.63,30500.0,37.4028,37.5668,37.3886,37.5169,30500.0
2010-06-08 11:35:00,52.63,52.83,52.55,52.83,36400.0,37.5169,37.6595,37.4599,37.6595,36400.0
2010-06-08 11:40:00,52.82,52.82,52.65,52.67,24400.0,37.6523,37.6523,37.5311,37.5454,24400.0
2010-06-08 11:45:00,52.66,52.88,52.61,52.88,26100.0,37.5383,37.6951,37.5026,37.6951,26100.0
2010-06-08 11:50:00,52.89,53.04,52.88,52.98,26300.0,37.7022,37.8092,37.6951,37.7664,26300.0
2010-06-08 11:55:00,52.98,53.25,52.96,53.07,50000.0,37.7664,37.9589,37.7521,37.8305,50000.0
2010-06-08 12:00:00,53.08,53.18,52.98,53.02,44200.0,37.8377,37.909,37.7664,37.7949,44200.0
2010-06-08 12:05:00,53.01,53.1,52.94,52.94,17900.0,37.7878,37.8519,37.7379,37.7379,17900.0
2010-06-08 12:10:00,52.93,52.98,52.8,52.98,24200.0,37.7307,37.7664,37.6381,37.7664,24200.0
2010-06-08 12:15:00,52.94,52.96,52.87,52.94,29600.0,37.7379,37.7521,37.688,37.7379,29600.0
2010-06-08 12:20:00,52.98,52.98,52.84,52.89,45900.0,37.7664,37.7664,37.6666,37.7022,45900.0
2010-06-08 12:25:00,52.88,52.94,52.84,52.9,17800.0,37.6951,37.7379,37.6666,37.7094,17800.0
2010-06-08 12:30:00,52.89,52.98,52.88,52.95,21500.0,37.7022,37.7664,37.6951,37.745,21500.0
2010-06-08 12:35:00,52.96,52.98,52.92,52.97,17800.0,37.7521,37.7664,37.7236,37.7593,17800.0
2010-06-08 12:40:00,52.97,53.11,52.97,53.03,17900.0,37.7593,37.8591,37.7593,37.802,17900.0
2010-06-08 12:45:00,53.03,53.08,52.9,53.02,16000.0,37.802,37.8377,37.7094,37.7949,16000.0
2010-06-08 12:50:00,53.0,53.14,53.0,53.08,17400.0,37.7806,37.8804,37.7806,37.8377,17400.0
2010-06-08 12:55:00,53.09,53.19,53.05,53.12,18400.0,37.8448,37.9161,37.8163,37.8662,18400.0
2010-06-08 13:00:00,53.12,53.19,53.09,53.09,11000.0,37.8662,37.9161,37.8448,37.8448,11000.0
2010-06-08 13:05:00,53.12,53.12,52.96,53.01,8900.0,37.8662,37.8662,37.7521,37.7878,8900.0
2010-06-08 13:10:00,53.02,53.04,52.87,52.92,17200.0,37.7949,37.8092,37.688,37.7236,17200.0
2010-06-08 13:15:00,52.91,52.97,52.89,52.93,11500.0,37.7165,37.7593,37.7022,37.7307,11500.0
2010-06-08 13:20:00,52.94,52.95,52.74,52.76,13000.0,37.7379,37.745,37.5953,37.6096,13000.0
2010-06-08 13:25:00,52.76,52.85,52.69,52.69,80800.0,37.6096,37.6737,37.5597,37.5597,80800.0
2010-06-08 13:30:00,52.71,52.74,52.29,52.3,38100.0,37.5739,37.5953,37.2745,37.2817,38100.0
2010-06-08 13:35:00,52.31,52.42,52.29,52.42,52000.0,37.2888,37.3672,37.2745,37.3672,52000.0
2010-06-08 13:40:00,52.42,52.54,52.4,52.52,21600.0,37.3672,37.4527,37.3529,37.4385,21600.0
2010-06-08 13:45:00,52.52,52.55,52.25,52.26,71100.0,37.4385,37.4599,37.246,37.2531,71100.0
2010-06-08 13:50:00,52.24,52.3,52.15,52.2,65700.0,37.2389,37.2817,37.1747,37.2104,65700.0
2010-06-08 13:55:00,52.2,52.37,52.19,52.35,30200.0,37.2104,37.3316,37.2032,37.3173,30200.0
2010-06-08 14:00:00,52.35,52.47,52.35,52.41,86900.0,37.3173,37.4028,37.3173,37.3601,86900.0
2010-06-08 14:05:00,52.43,52.43,52.35,52.36,13500.0,37.3743,37.3743,37.3173,37.3244,13500.0
2010-06-08 14:10:00,52.39,52.4,52.21,52.27,34000.0,37.3458,37.3529,37.2175,37.2603,34000.0
2010-06-08 14:15:00,52.3,52.49,52.24,52.49,20300.0,37.2817,37.4171,37.2389,37.4171,20300.0
2010-06-08 14:20:00,52.51,52.8,52.51,52.8,28500.0,37.4313,37.6381,37.4313,37.6381,28500.0
2010-06-08 14:25:00,52.81,52.82,52.62,52.63,45100.0,37.6452,37.6523,37.5098,37.5169,45100.0
2010-06-08 14:30:00,52.63,52.85,52.58,52.75,25400.0,37.5169,37.6737,37.4812,37.6024,25400.0
2010-06-08 14:35:00,52.76,52.92,52.76,52.82,21000.0,37.6096,37.7236,37.6096,37.6523,21000.0
2010-06-08 14:40:00,52.8,53.0,52.8,52.95,23300.0,37.6381,37.7806,37.6381,37.745,23300.0
2010-06-08 14:45:00,52.93,53.01,52.84,52.87,24300.0,37.7307,37.7878,37.6666,37.688,24300.0
2010-06-08 14:50:00,52.87,52.89,52.71,52.71,27900.0,37.688,37.7022,37.5739,37.5739,27900.0
2010-06-08 14:55:00,52.73,52.82,52.63,52.69,25000.0,37.5882,37.6523,37.5169,37.5597,25000.0
2010-06-08 15:00:00,52.7,52.83,52.6,52.79,36600.0,37.5668,37.6595,37.4955,37.6309,36600.0
2010-06-08 15:05:00,52.8,52.88,52.74,52.8,32800.0,37.6381,37.6951,37.5953,37.6381,32800.0
2010-06-08 15:10:00,52.84,52.85,52.73,52.76,48600.0,37.6666,37.6737,37.5882,37.6096,48600.0
2010-06-08 15:15:00,52.75,52.8,52.6,52.66,52500.0,37.6024,37.6381,37.4955,37.5383,52500.0
2010-06-08 15:20:00,52.66,52.91,52.66,52.82,31400.0,37.5383,37.7165,37.5383,37.6523,31400.0
2010-06-08 15:25:00,52.83,53.11,52.8,53.1,40700.0,37.6595,37.8591,37.6381,37.8519,40700.0
2010-06-08 15:30:00,53.09,53.22,53.05,53.06,59700.0,37.8448,37.9375,37.8163,37.8234,59700.0
2010-06-08 15:35:00,53.05,53.32,53.04,53.32,71900.0,37.8163,38.0088,37.8092,38.0088,71900.0
2010-06-08 15:40:00,53.34,53.48,53.23,53.46,102200.0,38.023,38.1228,37.9446,38.1085,102200.0
2010-06-08 15:45:00,53.46,53.47,53.24,53.28,93800.0,38.1085,38.1157,37.9517,37.9802,93800.0
2010-06-08 15:50:00,53.29,53.53,53.29,53.32,89900.0,37.9874,38.1584,37.9874,38.0088,89900.0
2010-06-08 15:55:00,53.32,53.42,53.24,53.37,134300.0,38.0088,38.08,37.9517,38.0444,134300.0
2010-06-09 09:30:00,53.82,54.11,53.82,53.98,59200.0,38.3652,38.5719,38.3652,38.4792,59200.0
2010-06-09 09:35:00,54.0,54.2,53.96,54.08,26100.0,38.4935,38.6361,38.465,38.5505,26100.0
2010-06-09 09:40:00,54.1,54.19,54.04,54.13,23200.0,38.5648,38.6289,38.522,38.5862,23200.0
2010-06-09 09:45:00,54.1,54.11,53.98,54.09,15300.0,38.5648,38.5719,38.4792,38.5576,15300.0
2010-06-09 09:50:00,54.1,54.2,53.98,54.15,21300.0,38.5648,38.6361,38.4792,38.6004,21300.0
2010-06-09 09:55:00,54.15,54.31,54.11,54.29,21800.0,38.6004,38.7145,38.5719,38.7002,21800.0
2010-06-09 10:00:00,54.29,54.44,54.19,54.36,37700.0,38.7002,38.8071,38.6289,38.7501,37700.0
2010-06-09 10:05:00,54.33,54.42,54.18,54.24,37200.0,38.7287,38.7929,38.6218,38.6646,37200.0
2010-06-09 10:10:00,54.22,54.3,54.14,54.29,30800.0,38.6503,38.7073,38.5933,38.7002,30800.0
2010-06-09 10:15:00,54.29,54.5,54.28,54.46,21500.0,38.7002,38.8499,38.6931,38.8214,21500.0
2010-06-09 10:20:00,54.47,54.57,54.43,54.51,32900.0,38.8285,38.8998,38.8,38.857,32900.0
2010-06-09 10:25:00,54.53,54.54,54.35,54.36,32000.0,38.8713,38.8784,38.743,38.7501,32000.0
2010-06-09 10:30:00,54.37,54.45,54.28,54.31,25600.0,38.7572,38.8143,38.6931,38.7145,25600.0
2010-06-09 10:35:00,54.34,54.38,54.14,54.17,29700.0,38.7359,38.7644,38.5933,38.6147,29700.0
2010-06-09 10:40:00,54.19,54.27,54.11,54.22,30700.0,38.6289,38.686,38.5719,38.6503,30700.0
2010-06-09 10:45:00,54.22,54.53,54.22,54.46,35300.0,38.6503,38.8713,38.6503,38.8214,35300.0
2010-06-09 10:50:00,54.45,54.62,54.45,54.57,36700.0,38.8143,38.9354,38.8143,38.8998,36700.0
2010-06-09 10:55:00,54.56,54.6,54.46,54.6,19400.0,38.8927,38.9212,38.8214,38.9212,19400.0
2010-06-09 11:00:00,54.59,54.67,54.53,54.64,26400.0,38.9141,38.9711,38.8713,38.9497,26400.0
2010-06-09 11:05:00,54.67,54.95,54.67,54.93,30900.0,38.9711,39.1707,38.9711,39.1564,30900.0
2010-06-09 11:10:00,54.95,54.98,54.85,54.9,24500.0,39.1707,39.1921,39.0994,39.135,24500.0
2010-06-09 11:15:00,54.91,55.0,54.87,54.92,20000.0,39.1422,39.2063,39.1137,39.1493,20000.0
2010-06-09 11:20:00,54.92,55.04,54.89,54.98,28300.0,39.1493,39.2348,39.1279,39.1921,28300.0
2010-06-09 11:25:00,54.97,55.38,54.97,55.24,49400.0,39.1849,39.4772,39.1849,39.3774,49400.0
2010-06-09 11:30:00,55.24,55.31,55.19,55.29,17000.0,39.3774,39.4273,39.3418,39.4131,17000.0
2010-06-09 11:35:00,55.29,55.41,55.27,55.37,28800.0,39.4131,39.4986,39.3988,39.4701,28800.0
2010-06-09 11:40:00,55.39,55.48,55.37,55.4,32000.0,39.4843,39.5485,39.4701,39.4915,32000.0
2010-06-09 11:45:00,55.4,55.41,55.18,55.19,33000.0,39.4915,39.4986,39.3346,39.3418,33000.0
2010-06-09 11:50:00,55.2,55.28,55.17,55.28,23500.0,39.3489,39.4059,39.3275,39.4059,23500.0
2010-06-09 11:55:00,55.28,55.36,55.26,55.32,25200.0,39.4059,39.4629,39.3917,39.4344,25200.0
2010-06-09 12:00:00,55.32,55.32,55.22,55.25,20500.0,39.4344,39.4344,39.3632,39.3845,20500.0
2010-06-09 12:05:00,55.25,55.25,55.14,55.15,27500.0,39.3845,39.3845,39.3061,39.3133,27500.0
2010-06-09 12:10:00,55.14,55.17,55.12,55.14,10400.0,39.3061,39.3275,39.2919,39.3061,10400.0
2010-06-09 12:15:00,55.14,55.2,55.11,55.18,17900.0,39.3061,39.3489,39.2847,39.3346,17900.0
2010-06-09 12:20:00,55.18,55.18,55.08,55.11,12800.0,39.3346,39.3346,39.2634,39.2847,12800.0
2010-06-09 12:25:00,55.1,55.2,55.08,55.08,14100.0,39.2776,39.3489,39.2634,39.2634,14100.0
2010-06-09 12:30:00,55.09,55.11,55.02,55.02,11900.0,39.2705,39.2847,39.2206,39.2206,11900.0
2010-06-09 12:35:00,55.04,55.04,54.88,54.98,19100.0,39.2348,39.2348,39.1208,39.1921,19100.0
2010-06-09 12:40:00,54.98,55.02,54.89,54.93,12100.0,39.1921,39.2206,39.1279,39.1564,12100.0
2010-06-09 12:45:00,54.93,55.01,54.89,54.99,16200.0,39.1564,39.2135,39.1279,39.1992,16200.0
2010-06-09 12:50:00,54.99,55.02,54.91,54.94,18800.0,39.1992,39.2206,39.1422,39.1636,18800.0
2010-06-09 12:55:00,54.94,54.94,54.77,54.77,21100.0,39.1636,39.1636,39.0424,39.0424,21100.0
2010-06-09 13:00:00,54.78,54.79,54.65,54.67,15400.0,39.0495,39.0566,38.9568,38.9711,15400.0
2010-06-09 13:05:00,54.67,54.71,54.64,54.64,22100.0,38.9711,38.9996,38.9497,38.9497,22100.0
2010-06-09 13:10:00,54.63,54.65,54.59,54.62,32500.0,38.9426,38.9568,38.9141,38.9354,32500.0
2010-06-09 13:15:00,54.63,54.67,54.57,54.67,19400.0,38.9426,38.9711,38.8998,38.9711,19400.0
2010-06-09 13:20:00,54.67,54.7,54.6,54.65,23500.0,38.9711,38.9925,38.9212,38.9568,23500.0
2010-06-09 13:25:00,54.65,54.66,54.52,54.52,25800.0,38.9568,38.964,38.8642,38.8642,25800.0
2010-06-09 13:30:00,54.52,54.56,54.4,54.4,27600.0,38.8642,38.8927,38.7786,38.7786,27600.0
2010-06-09 13:35:00,54.4,54.45,54.35,54.36,16300.0,38.7786,38.8143,38.743,38.7501,16300.0
2010-06-09 13:40:00,54.35,54.5,54.32,54.5,16500.0,38.743,38.8499,38.7216,38.8499,16500.0
2010-06-09 13:45:00,54.5,54.6,54.46,54.48,23800.0,38.8499,38.9212,38.8214,38.8356,23800.0
2010-06-09 13:50:00,54.49,54.54,54.44,54.5,18800.0,38.8428,38.8784,38.8071,38.8499,18800.0
2010-06-09 13:55:00,54.49,54.5,54.38,54.47,22900.0,38.8428,38.8499,38.7644,38.8285,22900.0
2010-06-09 14:00:00,54.49,54.51,54.32,54.33,30300.0,38.8428,38.857,38.7216,38.7287,30300.0
2010-06-09 14:05:00,54.35,54.37,54.18,54.29,26600.0,38.743,38.7572,38.6218,38.7002,26600.0
2010-06-09 14:10:00,54.28,54.45,54.26,54.45,25100.0,38.6931,38.8143,38.6788,38.8143,25100.0
2010-06-09 14:15:00,54.45,54.52,54.39,54.48,32600.0,38.8143,38.8642,38.7715,38.8356,32600.0
2010-06-09 14:20:00,54.5,54.5,54.33,54.42,38900.0,38.8499,38.8499,38.7287,38.7929,38900.0
2010-06-09 14:25:00,54.41,54.52,54.33,54.51,54600.0,38.7857,38.8642,38.7287,38.857,54600.0
2010-06-09 14:30:00,54.49,54.55,54.41,54.44,35500.0,38.8428,38.8855,38.7857,38.8071,35500.0
2010-06-09 14:35:00,54.45,54.54,54.43,54.49,38200.0,38.8143,38.8784,38.8,38.8428,38200.0
2010-06-09 14:40:00,54.49,54.5,54.38,54.42,21500.0,38.8428,38.8499,38.7644,38.7929,21500.0
2010-06-09 14:45:00,54.42,54.51,54.27,54.35,25300.0,38.7929,38.857,38.686,38.743,25300.0
2010-06-09 14:50:00,54.33,54.4,54.19,54.19,17700.0,38.7287,38.7786,38.6289,38.6289,17700.0
2010-06-09 14:55:00,54.2,54.24,53.95,53.96,27200.0,38.6361,38.6646,38.4578,38.465,27200.0
2010-06-09 15:00:00,53.95,54.1,53.91,54.04,24400.0,38.4578,38.5648,38.4293,38.522,24400.0
2010-06-09 15:05:00,54.05,54.18,54.0,54.11,33700.0,38.5291,38.6218,38.4935,38.5719,33700.0
2010-06-09 15:10:00,54.1,54.1,53.78,53.88,67400.0,38.5648,38.5648,38.3367,38.4079,67400.0
2010-06-09 15:15:00,53.91,53.94,53.62,53.64,79100.0,38.4293,38.4507,38.2226,38.2369,79100.0
2010-06-09 15:20:00,53.63,53.74,53.52,53.65,132500.0,38.2297,38.3081,38.1513,38.244,132500.0
2010-06-09 15:25:00,53.65,53.86,53.6,53.83,74100.0,38.244,38.3937,38.2083,38.3723,74100.0
2010-06-09 15:30:00,53.83,53.83,53.56,53.56,89100.0,38.3723,38.3723,38.1798,38.1798,89100.0
2010-06-09 15:35:00,53.56,53.66,53.38,53.46,101800.0,38.1798,38.2511,38.0515,38.1085,101800.0
2010-06-09 15:40:00,53.46,53.61,53.41,53.47,87400.0,38.1085,38.2155,38.0729,38.1157,87400.0
2010-06-09 15:45:00,53.48,53.57,53.34,53.49,112300.0,38.1228,38.187,38.023,38.1299,112300.0
2010-06-09 15:50:00,53.49,53.52,53.34,53.51,123800.0,38.1299,38.1513,38.023,38.1442,123800.0
2010-06-09 15:55:00,53.5,53.68,53.42,53.59,233800.0,38.1371,38.2654,38.08,38.2012,233800.0
2010-06-10 09:30:00,54.69,55.24,54.69,55.24,47400.0,38.9853,39.3774,38.9853,39.3774,47400.0
2010-06-10 09:35:00,55.29,55.39,55.12,55.25,23300.0,39.4131,39.4843,39.2919,39.3845,23300.0
2010-06-10 09:40:00,55.18,55.28,55.15,55.25,21100.0,39.3346,39.4059,39.3133,39.3845,21100.0
2010-06-10 09:45:00,55.28,55.6,55.28,55.56,32000.0,39.4059,39.634,39.4059,39.6055,32000.0
2010-06-10 09:50:00,55.57,55.99,55.57,55.84,57800.0,39.6126,39.912,39.6126,39.8051,57800.0
2010-06-10 09:55:00,55.83,55.97,55.75,55.97,51700.0,39.798,39.8978,39.741,39.8978,51700.0
2010-06-10 10:00:00,55.97,56.19,55.93,56.0,40500.0,39.8978,40.0546,39.8693,39.9192,40500.0
2010-06-10 10:05:00,56.0,56.1,55.88,55.91,39100.0,39.9192,39.9905,39.8336,39.855,39100.0
2010-06-10 10:10:00,55.91,55.98,55.82,55.85,34900.0,39.855,39.9049,39.7909,39.8122,34900.0
2010-06-10 10:15:00,55.86,55.91,55.79,55.86,48000.0,39.8194,39.855,39.7695,39.8194,48000.0
2010-06-10 10:20:00,55.86,55.9,55.68,55.78,37000.0,39.8194,39.8479,39.6911,39.7623,37000.0
2010-06-10 10:25:00,55.79,55.86,55.65,55.85,24900.0,39.7695,39.8194,39.6697,39.8122,24900.0
2010-06-10 10:30:00,55.87,55.95,55.76,55.87,34700.0,39.8265,39.8835,39.7481,39.8265,34700.0
2010-06-10 10:35:00,55.87,56.05,55.82,55.88,52200.0,39.8265,39.9548,39.7909,39.8336,52200.0
2010-06-10 10:40:00,55.87,55.88,55.73,55.82,56900.0,39.8265,39.8336,39.7267,39.7909,56900.0
2010-06-10 10:45:00,55.83,55.83,55.72,55.81,17100.0,39.798,39.798,39.7196,39.7837,17100.0
2010-06-10 10:50:00,55.8,55.8,55.68,55.71,23100.0,39.7766,39.7766,39.6911,39.7124,23100.0
2010-06-10 10:55:00,55.72,55.78,55.65,55.67,68800.0,39.7196,39.7623,39.6697,39.6839,68800.0
2010-06-10 11:00:00,55.66,55.78,55.65,55.7,60900.0,39.6768,39.7623,39.6697,39.7053,60900.0
2010-06-10 11:05:00,55.7,55.84,55.7,55.74,33600.0,39.7053,39.8051,39.7053,39.7338,33600.0
2010-06-10 11:10:00,55.78,55.86,55.77,55.85,17000.0,39.7623,39.8194,39.7552,39.8122,17000.0
2010-06-10 11:15:00,55.86,55.91,55.81,55.91,16800.0,39.8194,39.855,39.7837,39.855,16800.0
2010-06-10 11:20:00,55.92,55.96,55.87,55.9,15500.0,39.8621,39.8907,39.8265,39.8479,15500.0
2010-06-10 11:25:00,55.89,55.93,55.77,55.78,30200.0,39.8408,39.8693,39.7552,39.7623,30200.0
2010-06-10 11:30:00,55.78,55.78,55.67,55.67,23900.0,39.7623,39.7623,39.6839,39.6839,23900.0
2010-06-10 11:35:00,55.65,55.7,55.58,55.7,25400.0,39.6697,39.7053,39.6198,39.7053,25400.0
2010-06-10 11:40:00,55.69,55.69,55.53,55.54,20000.0,39.6982,39.6982,39.5841,39.5913,20000.0
2010-06-10 11:45:00,55.54,55.59,55.49,55.52,21400.0,39.5913,39.6269,39.5556,39.577,21400.0
2010-06-10 11:50:00,55.54,55.65,55.54,55.64,28500.0,39.5913,39.6697,39.5913,39.6625,28500.0
2010-06-10 11:55:00,55.64,55.75,55.64,55.71,17800.0,39.6625,39.741,39.6625,39.7124,17800.0
2010-06-10 12:00:00,55.71,55.73,55.5,55.51,20200.0,39.7124,39.7267,39.5627,39.5699,20200.0
2010-06-10 12:05:00,55.53,55.53,55.41,55.42,11400.0,39.5841,39.5841,39.4986,39.5057,11400.0
2010-06-10 12:10:00,55.44,55.5,55.41,55.49,10300.0,39.52,39.5627,39.4986,39.5556,10300.0
2010-06-10 12:15:00,55.47,55.58,55.47,55.49,17600.0,39.5414,39.6198,39.5414,39.5556,17600.0
2010-06-10 12:20:00,55.5,55.66,55.49,55.59,26700.0,39.5627,39.6768,39.5556,39.6269,26700.0
2010-06-10 12:25:00,55.6,55.68,55.58,55.66,17200.0,39.634,39.6911,39.6198,39.6768,17200.0
2010-06-10 12:30:00,55.68,55.78,55.66,55.69,16400.0,39.6911,39.7623,39.6768,39.6982,16400.0
2010-06-10 12:35:00,55.69,55.73,55.51,55.59,42700.0,39.6982,39.7267,39.5699,39.6269,42700.0
2010-06-10 12:40:00,55.59,55.6,55.4,55.4,24600.0,39.6269,39.634,39.4915,39.4915,24600.0
2010-06-10 12:45:00,55.41,55.43,55.26,55.32,53300.0,39.4986,39.5128,39.3917,39.4344,53300.0
2010-06-10 12:50:00,55.28,55.41,55.26,55.35,31900.0,39.4059,39.4986,39.3917,39.4558,31900.0
2010-06-10 12:55:00,55.35,55.35,55.18,55.33,54200.0,39.4558,39.4558,39.3346,39.4416,54200.0
2010-06-10 13:00:00,55.33,55.35,55.19,55.21,30700.0,39.4416,39.4558,39.3418,39.356,30700.0
2010-06-10 13:05:00,55.21,55.32,55.21,55.32,28400.0,39.356,39.4344,39.356,39.4344,28400.0
2010-06-10 13:10:00,55.33,55.39,55.28,55.34,33200.0,39.4416,39.4843,39.4059,39.4487,33200.0
2010-06-10 13:15:00,55.35,55.36,55.21,55.26,35300.0,39.4558,39.4629,39.356,39.3917,35300.0
2010-06-10 13:20:00,55.28,55.34,55.22,55.27,26100.0,39.4059,39.4487,39.3632,39.3988,26100.0
2010-06-10 13:25:00,55.28,55.46,55.28,55.42,28900.0,39.4059,39.5342,39.4059,39.5057,28900.0
2010-06-10 13:30:00,55.42,55.52,55.37,55.46,28000.0,39.5057,39.577,39.4701,39.5342,28000.0
2010-06-10 13:35:00,55.46,55.5,55.39,55.44,42800.0,39.5342,39.5627,39.4843,39.52,42800.0
2010-06-10 13:40:00,55.48,55.48,55.34,55.37,45200.0,39.5485,39.5485,39.4487,39.4701,45200.0
2010-06-10 13:45:00,55.37,55.56,55.35,55.55,37800.0,39.4701,39.6055,39.4558,39.5984,37800.0
2010-06-10 13:50:00,55.54,55.55,55.47,55.49,43400.0,39.5913,39.5984,39.5414,39.5556,43400.0
2010-06-10 13:55:00,55.5,55.54,55.44,55.53,17500.0,39.5627,39.5913,39.52,39.5841,17500.0
2010-06-10 14:00:00,55.52,55.56,55.46,55.46,26000.0,39.577,39.6055,39.5342,39.5342,26000.0
2010-06-10 14:05:00,55.46,55.47,55.37,55.4,36900.0,39.5342,39.5414,39.4701,39.4915,36900.0
2010-06-10 14:10:00,55.39,55.48,55.32,55.47,43600.0,39.4843,39.5485,39.4344,39.5414,43600.0
2010-06-10 14:15:00,55.47,55.62,55.47,55.56,32600.0,39.5414,39.6483,39.5414,39.6055,32600.0
2010-06-10 14:20:00,55.56,55.67,55.55,55.59,26300.0,39.6055,39.6839,39.5984,39.6269,26300.0
2010-06-10 14:25:00,55.6,55.63,55.51,55.53,38000.0,39.634,39.6554,39.5699,39.5841,38000.0
2010-06-10 14:30:00,55.54,55.62,55.51,55.54,57100.0,39.5913,39.6483,39.5699,39.5913,57100.0
2010-06-10 14:35:00,55.55,55.68,55.55,55.61,55300.0,39.5984,39.6911,39.5984,39.6412,55300.0
2010-06-10 14:40:00,55.61,55.84,55.61,55.84,74600.0,39.6412,39.8051,39.6412,39.8051,74600.0
2010-06-10 14:45:00,55.85,55.89,55.75,55.8,47200.0,39.8122,39.8408,39.741,39.7766,47200.0
2010-06-10 14:50:00,55.8,55.84,55.75,55.79,32500.0,39.7766,39.8051,39.741,39.7695,32500.0
2010-06-10 14:55:00,55.78,55.82,55.72,55.73,45800.0,39.7623,39.7909,39.7196,39.7267,45800.0
2010-06-10 15:00:00,55.75,55.82,55.64,55.66,41400.0,39.741,39.7909,39.6625,39.6768,41400.0
2010-06-10 15:05:00,55.65,55.84,55.65,55.78,46600.0,39.6697,39.8051,39.6697,39.7623,46600.0
2010-06-10 15:10:00,55.77,55.81,55.72,55.79,43000.0,39.7552,39.7837,39.7196,39.7695,43000.0
2010-06-10 15:15:00,55.79,55.99,55.76,55.98,36800.0,39.7695,39.912,39.7481,39.9049,36800.0
2010-06-10 15:20:00,55.97,56.08,55.95,56.0,44800.0,39.8978,39.9762,39.8835,39.9192,44800.0
2010-06-10 15:25:00,56.01,56.05,55.94,56.0,29300.0,39.9263,39.9548,39.8764,39.9192,29300.0
2010-06-10 15:30:00,56.0,56.03,55.88,55.96,90300.0,39.9192,39.9406,39.8336,39.8907,90300.0
2010-06-10 15:35:00,55.97,55.99,55.92,55.95,62600.0,39.8978,39.912,39.8621,39.8835,62600.0
2010-06-10 15:40:00,55.94,55.96,55.88,55.93,155900.0,39.8764,39.8907,39.8336,39.8693,155900.0
2010-06-10 15:45:00,55.92,55.95,55.8,55.94,109600.0,39.8621,39.8835,39.7766,39.8764,109600.0
2010-06-10 15:50:00,55.94,56.17,55.93,56.12,160000.0,39.8764,40.0404,39.8693,40.0047,160000.0
2010-06-10 15:55:00,56.12,56.22,56.08,56.12,266900.0,40.0047,40.076,39.9762,40.0047,266900.0
2010-06-11 09:30:00,55.46,55.68,55.36,55.55,19900.0,39.5342,39.6911,39.4629,39.5984,19900.0
2010-06-11 09:35:00,55.53,55.73,55.46,55.61,30600.0,39.5841,39.7267,39.5342,39.6412,30600.0
2010-06-11 09:40:00,55.63,55.79,55.56,55.57,19700.0,39.6554,39.7695,39.6055,39.6126,19700.0
2010-06-11 09:45:00,55.57,55.77,55.57,55.69,18600.0,39.6126,39.7552,39.6126,39.6982,18600.0
2010-06-11 09:50:00,55.7,55.89,55.7,55.83,27800.0,39.7053,39.8408,39.7053,39.798,27800.0
2010-06-11 09:55:00,55.87,56.4,55.86,56.33,38100.0,39.8265,40.2043,39.8194,40.1544,38100.0
2010-06-11 10:00:00,56.32,56.32,56.06,56.2,33600.0,40.1473,40.1473,39.9619,40.0617,33600.0
2010-06-11 10:05:00,56.2,56.56,56.09,56.49,59000.0,40.0617,40.3184,39.9833,40.2685,59000.0
2010-06-11 10:10:00,56.51,56.55,56.41,56.46,38600.0,40.2827,40.3112,40.2114,40.2471,38600.0
2010-06-11 10:15:00,56.47,56.53,56.43,56.48,28200.0,40.2542,40.297,40.2257,40.2613,28200.0
2010-06-11 10:20:00,56.47,56.67,56.41,56.62,27900.0,40.2542,40.3968,40.2114,40.3611,27900.0
2010-06-11 10:25:00,56.61,56.62,56.53,56.57,18900.0,40.354,40.3611,40.297,40.3255,18900.0
2010-06-11 10:30:00,56.58,56.72,56.58,56.67,27100.0,40.3326,40.4324,40.3326,40.3968,27100.0
2010-06-11 10:35:00,56.67,56.69,56.55,56.63,30200.0,40.3968,40.411,40.3112,40.3683,30200.0
2010-06-11 10:40:00,56.64,56.67,56.54,56.55,34400.0,40.3754,40.3968,40.3041,40.3112,34400.0
2010-06-11 10:45:00,56.55,56.62,56.5,56.58,32600.0,40.3112,40.3611,40.2756,40.3326,32600.0
2010-06-11 10:50:00,56.59,56.59,56.37,56.41,57200.0,40.3397,40.3397,40.1829,40.2114,57200.0
2010-06-11 10:55:00,56.4,56.48,56.38,56.4,41300.0,40.2043,40.2613,40.19,40.2043,41300.0
2010-06-11 11:00:00,56.42,56.5,56.36,56.41,19900.0,40.2186,40.2756,40.1758,40.2114,19900.0
2010-06-11 11:05:00,56.41,56.41,56.21,56.25,18600.0,40.2114,40.2114,40.0689,40.0974,18600.0
2010-06-11 11:10:00,56.25,56.38,56.21,56.25,21000.0,40.0974,40.19,40.0689,40.0974,21000.0
2010-06-11 11:15:00,56.23,56.27,56.15,56.26,15600.0,40.0831,40.1116,40.0261,40.1045,15600.0
2010-06-11 11:20:00,56.21,56.28,56.15,56.21,18200.0,40.0689,40.1188,40.0261,40.0689,18200.0
2010-06-11 11:25:00,56.21,56.27,56.09,56.09,31000.0,40.0689,40.1116,39.9833,39.9833,31000.0
2010-06-11 11:30:00,56.09,56.3,56.09,56.26,13200.0,39.9833,40.133,39.9833,40.1045,13200.0
2010-06-11 11:35:00,56.27,56.28,56.16,56.16,20400.0,40.1116,40.1188,40.0332,40.0332,20400.0
2010-06-11 11:40:00,56.16,56.18,56.08,56.1,9600.0,40.0332,40.0475,39.9762,39.9905,9600.0
2010-06-11 11:45:00,56.1,56.2,56.09,56.18,9000.0,39.9905,40.0617,39.9833,40.0475,9000.0
2010-06-11 11:50:00,56.2,56.31,56.18,56.3,22100.0,40.0617,40.1402,40.0475,40.133,22100.0
2010-06-11 11:55:00,56.3,56.32,56.23,56.3,11600.0,40.133,40.1473,40.0831,40.133,11600.0
2010-06-11 12:00:00,56.31,56.33,56.25,56.29,10200.0,40.1402,40.1544,40.0974,40.1259,10200.0
2010-06-11 12:05:00,56.27,56.33,56.26,56.33,11200.0,40.1116,40.1544,40.1045,40.1544,11200.0
2010-06-11 12:10:00,56.34,56.34,56.24,56.34,8300.0,40.1615,40.1615,40.0903,40.1615,8300.0
2010-06-11 12:15:00,56.35,56.36,56.18,56.23,23500.0,40.1687,40.1758,40.0475,40.0831,23500.0
2010-06-11 12:20:00,56.23,56.23,56.13,56.13,11300.0,40.0831,40.0831,40.0118,40.0118,11300.0
2010-06-11 12:25:00,56.1,56.1,55.99,56.05,15300.0,39.9905,39.9905,39.912,39.9548,15300.0
2010-06-11 12:30:00,56.03,56.03,55.9,56.02,17600.0,39.9406,39.9406,39.8479,39.9334,17600.0
2010-06-11 12:35:00,56.01,56.09,55.99,56.01,9400.0,39.9263,39.9833,39.912,39.9263,9400.0
2010-06-11 12:40:00,56.05,56.18,56.01,56.08,10100.0,39.9548,40.0475,39.9263,39.9762,10100.0
2010-06-11 12:45:00,56.1,56.18,56.1,56.16,6800.0,39.9905,40.0475,39.9905,40.0332,6800.0
2010-06-11 12:50:00,56.16,56.19,56.15,56.18,38800.0,40.0332,40.0546,40.0261,40.0475,38800.0
2010-06-11 12:55:00,56.18,56.26,56.15,56.2,26500.0,40.0475,40.1045,40.0261,40.0617,26500.0
2010-06-11 13:00:00,56.21,56.31,56.21,56.3,19900.0,40.0689,40.1402,40.0689,40.133,19900.0
2010-06-11 13:05:00,56.28,56.41,56.28,56.4,26300.0,40.1188,40.2114,40.1188,40.2043,26300.0
2010-06-11 13:10:00,56.39,56.46,56.39,56.46,14200.0,40.1972,40.2471,40.1972,40.2471,14200.0
2010-06-11 13:15:00,56.47,56.51,56.47,56.48,17200.0,40.2542,40.2827,40.2542,40.2613,17200.0
2010-06-11 13:20:00,56.47,56.52,56.43,56.43,17000.0,40.2542,40.2898,40.2257,40.2257,17000.0
2010-06-11 13:25:00,56.45,56.53,56.44,56.5,12800.0,40.2399,40.297,40.2328,40.2756,12800.0
2010-06-11 13:30:00,56.5,56.54,56.45,56.45,17800.0,40.2756,40.3041,40.2399,40.2399,17800.0
2010-06-11 13:35:00,56.44,56.51,56.38,56.41,58400.0,40.2328,40.2827,40.19,40.2114,58400.0
2010-06-11 13:40:00,56.43,56.43,56.3,56.33,18900.0,40.2257,40.2257,40.133,40.1544,18900.0
2010-06-11 13:45:00,56.32,56.35,56.2,56.27,21200.0,40.1473,40.1687,40.0617,40.1116,21200.0
2010-06-11 13:50:00,56.26,56.27,56.17,56.2,12500.0,40.1045,40.1116,40.0404,40.0617,12500.0
2010-06-11 13:55:00,56.2,56.32,56.2,56.22,13400.0,40.0617,40.1473,40.0617,40.076,13400.0
2010-06-11 14:00:00,56.21,56.36,56.16,56.32,15800.0,40.0689,40.1758,40.0332,40.1473,15800.0
2010-06-11 14:05:00,56.32,56.36,56.27,56.33,17000.0,40.1473,40.1758,40.1116,40.1544,17000.0
2010-06-11 14:10:00,56.33,56.35,56.21,56.22,11500.0,40.1544,40.1687,40.0689,40.076,11500.0
2010-06-11 14:15:00,56.22,56.26,56.05,56.08,19200.0,40.076,40.1045,39.9548,39.9762,19200.0
2010-06-11 14:20:00,56.09,56.12,56.0,56.04,21300.0,39.9833,40.0047,39.9192,39.9477,21300.0
2010-06-11 14:25:00,56.05,56.11,56.0,56.09,17600.0,39.9548,39.9976,39.9192,39.9833,17600.0
2010-06-11 14:30:00,56.11,56.22,56.09,56.19,9600.0,39.9976,40.076,39.9833,40.0546,9600.0
2010-06-11 14:35:00,56.17,56.19,56.1,56.1,16000.0,40.0404,40.0546,39.9905,39.9905,16000.0
2010-06-11 14:40:00,56.11,56.21,56.1,56.21,12200.0,39.9976,40.0689,39.9905,40.0689,12200.0
2010-06-11 14:45:00,56.21,56.35,56.21,56.33,32200.0,40.0689,40.1687,40.0689,40.1544,32200.0
2010-06-11 14:50:00,56.34,56.38,56.27,56.28,10300.0,40.1615,40.19,40.1116,40.1188,10300.0
2010-06-11 14:55:00,56.28,56.28,56.2,56.22,13400.0,40.1188,40.1188,40.0617,40.076,13400.0
2010-06-11 15:00:00,56.23,56.35,56.23,56.28,20800.0,40.0831,40.1687,40.0831,40.1188,20800.0
2010-06-11 15:05:00,56.28,56.28,56.18,56.18,13700.0,40.1188,40.1188,40.0475,40.0475,13700.0
2010-06-11 15:10:00,56.18,56.21,56.12,56.17,34000.0,40.0475,40.0689,40.0047,40.0404,34000.0
2010-06-11 15:15:00,56.19,56.29,56.19,56.24,15100.0,40.0546,40.1259,40.0546,40.0903,15100.0
2010-06-11 15:20:00,56.23,56.25,56.18,56.22,18400.0,40.0831,40.0974,40.0475,40.076,18400.0
2010-06-11 15:25:00,56.23,56.44,56.23,56.37,33400.0,40.0831,40.2328,40.0831,40.1829,33400.0
2010-06-11 15:30:00,56.36,56.56,56.33,56.48,47000.0,40.1758,40.3184,40.1544,40.2613,47000.0
2010-06-11 15:35:00,56.48,56.65,56.46,56.65,37400.0,40.2613,40.3825,40.2471,40.3825,37400.0
2010-06-11 15:40:00,56.65,56.74,56.62,56.65,78200.0,40.3825,40.4467,40.3611,40.3825,78200.0
2010-06-11 15:45:00,56.65,56.76,56.58,56.75,122100.0,40.3825,40.4609,40.3326,40.4538,122100.0
2010-06-11 15:50:00,56.74,56.87,56.65,56.86,93500.0,40.4467,40.5393,40.3825,40.5322,93500.0
2010-06-11 15:55:00,56.85,56.91,56.78,56.84,104200.0,40.5251,40.5679,40.4752,40.518,104200.0
2010-06-14 09:30:00,57.4,57.6,57.3,57.44,48200.0,40.9171,41.0597,40.8459,40.9457,48200.0
2010-06-14 09:35:00,57.45,57.5,56.99,57.03,35700.0,40.9528,40.9884,40.6249,40.6534,35700.0
2010-06-14 09:40:00,57.03,57.32,57.0,57.22,19100.0,40.6534,40.8601,40.632,40.7888,19100.0
2010-06-14 09:45:00,57.23,57.3,57.2,57.3,26700.0,40.796,40.8459,40.7746,40.8459,26700.0
2010-06-14 09:50:00,57.32,57.33,57.21,57.21,17600.0,40.8601,40.8672,40.7817,40.7817,17600.0
2010-06-14 09:55:00,57.22,57.32,57.17,57.29,21600.0,40.7888,40.8601,40.7532,40.8387,21600.0
2010-06-14 10:00:00,57.31,57.38,57.25,57.31,28000.0,40.853,40.9029,40.8102,40.853,28000.0
2010-06-14 10:05:00,57.33,57.43,57.18,57.21,33300.0,40.8672,40.9385,40.7603,40.7817,33300.0
2010-06-14 10:10:00,57.23,57.37,57.2,57.25,43200.0,40.796,40.8958,40.7746,40.8102,43200.0
2010-06-14 10:15:00,57.23,57.39,57.22,57.37,36300.0,40.796,40.91,40.7888,40.8958,36300.0
2010-06-14 10:20:00,57.38,57.42,57.28,57.32,43400.0,40.9029,40.9314,40.8316,40.8601,43400.0
2010-06-14 10:25:00,57.33,57.36,57.23,57.28,21600.0,40.8672,40.8886,40.796,40.8316,21600.0
2010-06-14 10:30:00,57.29,57.29,56.99,56.99,42000.0,40.8387,40.8387,40.6249,40.6249,42000.0
2010-06-14 10:35:00,56.99,57.01,56.81,56.91,42100.0,40.6249,40.6391,40.4966,40.5679,42100.0
2010-06-14 10:40:00,56.91,57.01,56.83,56.83,25800.0,40.5679,40.6391,40.5108,40.5108,25800.0
2010-06-14 10:45:00,56.82,56.97,56.81,56.95,22000.0,40.5037,40.6106,40.4966,40.5964,22000.0
2010-06-14 10:50:00,56.94,56.96,56.86,56.88,34200.0,40.5892,40.6035,40.5322,40.5465,34200.0
2010-06-14 10:55:00,56.88,57.03,56.88,56.99,25500.0,40.5465,40.6534,40.5465,40.6249,25500.0
2010-06-14 11:00:00,56.98,57.04,56.96,57.02,31000.0,40.6178,40.6605,40.6035,40.6463,31000.0
2010-06-14 11:05:00,57.04,57.09,57.02,57.08,14100.0,40.6605,40.6962,40.6463,40.689,14100.0
2010-06-14 11:10:00,57.09,57.11,56.97,57.0,24700.0,40.6962,40.7104,40.6106,40.632,24700.0
2010-06-14 11:15:00,57.0,57.02,56.92,57.0,18800.0,40.632,40.6463,40.575,40.632,18800.0
2010-06-14 11:20:00,57.01,57.21,57.01,57.07,23200.0,40.6391,40.7817,40.6391,40.6819,23200.0
2010-06-14 11:25:00,57.08,57.09,56.88,56.88,38300.0,40.689,40.6962,40.5465,40.5465,38300.0
2010-06-14 11:30:00,56.87,56.89,56.8,56.87,21900.0,40.5393,40.5536,40.4894,40.5393,21900.0
2010-06-14 11:35:00,56.88,56.9,56.83,56.84,14500.0,40.5465,40.5607,40.5108,40.518,14500.0
2010-06-14 11:40:00,56.84,56.97,56.84,56.95,8000.0,40.518,40.6106,40.518,40.5964,8000.0
2010-06-14 11:45:00,56.96,57.03,56.94,56.99,24300.0,40.6035,40.6534,40.5892,40.6249,24300.0
2010-06-14 11:50:00,56.97,57.06,56.97,57.05,15500.0,40.6106,40.6748,40.6106,40.6677,15500.0
2010-06-14 11:55:00,57.05,57.08,57.03,57.03,11400.0,40.6677,40.689,40.6534,40.6534,11400.0
2010-06-14 12:00:00,57.02,57.08,56.99,57.0,21500.0,40.6463,40.689,40.6249,40.632,21500.0
2010-06-14 12:05:00,57.0,57.07,56.99,57.03,20700.0,40.632,40.6819,40.6249,40.6534,20700.0
2010-06-14 12:10:00,57.04,57.14,57.03,57.14,15500.0,40.6605,40.7318,40.6534,40.7318,15500.0
2010-06-14 12:15:00,57.12,57.14,57.06,57.09,8700.0,40.7176,40.7318,40.6748,40.6962,8700.0
2010-06-14 12:20:00,57.08,57.16,57.06,57.13,8500.0,40.689,40.7461,40.6748,40.7247,8500.0
2010-06-14 12:25:00,57.13,57.15,57.08,57.14,12200.0,40.7247,40.7389,40.689,40.7318,12200.0
2010-06-14 12:30:00,57.15,57.19,57.11,57.18,27400.0,40.7389,40.7675,40.7104,40.7603,27400.0
2010-06-14 12:35:00,57.17,57.2,57.15,57.17,20500.0,40.7532,40.7746,40.7389,40.7532,20500.0
2010-06-14 12:40:00,57.17,57.17,57.11,57.15,11200.0,40.7532,40.7532,40.7104,40.7389,11200.0
2010-06-14 12:45:00,57.16,57.21,57.02,57.02,17000.0,40.7461,40.7817,40.6463,40.6463,17000.0
2010-06-14 12:50:00,57.02,57.04,56.94,56.98,14500.0,40.6463,40.6605,40.5892,40.6178,14500.0
2010-06-14 12:55:00,57.0,57.01,56.8,56.8,23300.0,40.632,40.6391,40.4894,40.4894,23300.0
2010-06-14 13:00:00,56.82,56.96,56.8,56.94,23500.0,40.5037,40.6035,40.4894,40.5892,23500.0
2010-06-14 13:05:00,56.93,56.93,56.7,56.78,43000.0,40.5821,40.5821,40.4182,40.4752,43000.0
2010-06-14 13:10:00,56.75,56.86,56.71,56.83,37100.0,40.4538,40.5322,40.4253,40.5108,37100.0
2010-06-14 13:15:00,56.85,56.9,56.81,56.85,19300.0,40.5251,40.5607,40.4966,40.5251,19300.0
2010-06-14 13:20:00,56.84,56.88,56.79,56.85,14800.0,40.518,40.5465,40.4823,40.5251,14800.0
2010-06-14 13:25:00,56.83,56.83,56.71,56.75,11500.0,40.5108,40.5108,40.4253,40.4538,11500.0
2010-06-14 13:30:00,56.76,56.85,56.76,56.85,8300.0,40.4609,40.5251,40.4609,40.5251,8300.0
2010-06-14 13:35:00,56.85,56.94,56.81,56.9,15700.0,40.5251,40.5892,40.4966,40.5607,15700.0
2010-06-14 13:40:00,56.89,56.9,56.84,56.86,4800.0,40.5536,40.5607,40.518,40.5322,4800.0
2010-06-14 13:45:00,56.86,56.89,56.73,56.73,17600.0,40.5322,40.5536,40.4395,40.4395,17600.0
2010-06-14 13:50:00,56.74,56.78,56.68,56.7,14900.0,40.4467,40.4752,40.4039,40.4182,14900.0
2010-06-14 13:55:00,56.71,56.75,56.56,56.56,11500.0,40.4253,40.4538,40.3184,40.3184,11500.0
2010-06-14 14:00:00,56.55,56.63,56.49,56.53,29200.0,40.3112,40.3683,40.2685,40.297,29200.0
2010-06-14 14:05:00,56.52,56.6,56.43,56.59,39500.0,40.2898,40.3469,40.2257,40.3397,39500.0
2010-06-14 14:10:00,56.59,56.65,56.56,56.56,20200.0,40.3397,40.3825,40.3184,40.3184,20200.0
2010-06-14 14:15:00,56.57,56.57,56.41,56.51,22500.0,40.3255,40.3255,40.2114,40.2827,22500.0
2010-06-14 14:20:00,56.52,56.55,56.41,56.54,16600.0,40.2898,40.3112,40.2114,40.3041,16600.0
2010-06-14 14:25:00,56.57,56.59,56.48,56.54,25100.0,40.3255,40.3397,40.2613,40.3041,25100.0
2010-06-14 14:30:00,56.53,56.55,56.35,56.38,29100.0,40.297,40.3112,40.1687,40.19,29100.0
2010-06-14 14:35:00,56.38,56.44,56.33,56.4,25300.0,40.19,40.2328,40.1544,40.2043,25300.0
2010-06-14 14:40:00,56.39,56.45,56.34,56.44,18400.0,40.1972,40.2399,40.1615,40.2328,18400.0
2010-06-14 14:45:00,56.46,56.61,56.45,56.52,27500.0,40.2471,40.354,40.2399,40.2898,27500.0
2010-06-14 14:50:00,56.53,56.71,56.5,56.68,27600.0,40.297,40.4253,40.2756,40.4039,27600.0
2010-06-14 14:55:00,56.68,56.7,56.64,56.68,20400.0,40.4039,40.4182,40.3754,40.4039,20400.0
2010-06-14 15:00:00,56.68,56.74,56.58,56.59,27400.0,40.4039,40.4467,40.3326,40.3397,27400.0
2010-06-14 15:05:00,56.58,56.7,56.53,56.7,25300.0,40.3326,40.4182,40.297,40.4182,25300.0
2010-06-14 15:10:00,56.71,56.71,56.64,56.66,21300.0,40.4253,40.4253,40.3754,40.3896,21300.0
2010-06-14 15:15:00,56.64,56.82,56.64,56.73,20800.0,40.3754,40.5037,40.3754,40.4395,20800.0
2010-06-14 15:20:00,56.73,56.74,56.55,56.57,22100.0,40.4395,40.4467,40.3112,40.3255,22100.0
2010-06-14 15:25:00,56.56,56.62,56.49,56.59,27900.0,40.3184,40.3611,40.2685,40.3397,27900.0
2010-06-14 15:30:00,56.6,56.6,56.37,56.38,35600.0,40.3469,40.3469,40.1829,40.19,35600.0
2010-06-14 15:35:00,56.41,56.41,56.23,56.31,31500.0,40.2114,40.2114,40.0831,40.1402,31500.0
2010-06-14 15:40:00,56.31,56.4,56.17,56.38,38100.0,40.1402,40.2043,40.0404,40.19,38100.0
2010-06-14 15:45:00,56.37,56.47,56.25,56.33,76400.0,40.1829,40.2542,40.0974,40.1544,76400.0
2010-06-14 15:50:00,56.33,56.33,56.11,56.21,98700.0,40.1544,40.1544,39.9976,40.0689,98700.0
2010-06-14 15:55:00,56.21,56.27,56.13,56.21,117500.0,40.0689,40.1116,40.0118,40.0689,117500.0
2010-06-15 09:30:00,56.75,57.05,56.75,57.05,24300.0,40.4538,40.6677,40.4538,40.6677,24300.0
2010-06-15 09:35:00,57.01,57.21,56.9,57.12,52200.0,40.6391,40.7817,40.5607,40.7176,52200.0
2010-06-15 09:40:00,57.12,57.14,56.97,57.13,34100.0,40.7176,40.7318,40.6106,40.7247,34100.0
2010-06-15 09:45:00,57.1,57.25,57.01,57.17,16200.0,40.7033,40.8102,40.6391,40.7532,16200.0
2010-06-15 09:50:00,57.16,57.33,57.16,57.23,24600.0,40.7461,40.8672,40.7461,40.796,24600.0
2010-06-15 09:55:00,57.23,57.39,57.23,57.24,22600.0,40.796,40.91,40.796,40.8031,22600.0
2010-06-15 10:00:00,57.26,57.26,57.09,57.14,39300.0,40.8174,40.8174,40.6962,40.7318,39300.0
2010-06-15 10:05:00,57.15,57.21,57.03,57.05,34900.0,40.7389,40.7817,40.6534,40.6677,34900.0
2010-06-15 10:10:00,57.08,57.08,56.89,57.01,19900.0,40.689,40.689,40.5536,40.6391,19900.0
2010-06-15 10:15:00,56.99,57.0,56.87,56.95,9700.0,40.6249,40.632,40.5393,40.5964,9700.0
2010-06-15 10:20:00,56.95,57.02,56.95,56.98,11200.0,40.5964,40.6463,40.5964,40.6178,11200.0
2010-06-15 10:25:00,57.0,57.17,57.0,57.09,13000.0,40.632,40.7532,40.632,40.6962,13000.0
2010-06-15 10:30:00,57.09,57.15,57.02,57.06,15100.0,40.6962,40.7389,40.6463,40.6748,15100.0
2010-06-15 10:35:00,57.06,57.16,57.01,57.01,23000.0,40.6748,40.7461,40.6391,40.6391,23000.0
2010-06-15 10:40:00,57.02,57.07,56.98,57.07,18700.0,40.6463,40.6819,40.6178,40.6819,18700.0
2010-06-15 10:45:00,57.05,57.13,57.03,57.1,38500.0,40.6677,40.7247,40.6534,40.7033,38500.0
2010-06-15 10:50:00,57.1,57.19,57.09,57.18,32600.0,40.7033,40.7675,40.6962,40.7603,32600.0
2010-06-15 10:55:00,57.16,57.22,57.1,57.15,37200.0,40.7461,40.7888,40.7033,40.7389,37200.0
2010-06-15 11:00:00,57.15,57.22,57.12,57.17,26800.0,40.7389,40.7888,40.7176,40.7532,26800.0
2010-06-15 11:05:00,57.17,57.17,57.03,57.09,25600.0,40.7532,40.7532,40.6534,40.6962,25600.0
2010-06-15 11:10:00,57.09,57.1,57.02,57.08,27200.0,40.6962,40.7033,40.6463,40.689,27200.0
2010-06-15 11:15:00,57.08,57.17,57.06,57.14,14000.0,40.689,40.7532,40.6748,40.7318,14000.0
2010-06-15 11:20:00,57.13,57.21,57.11,57.19,16100.0,40.7247,40.7817,40.7104,40.7675,16100.0
2010-06-15 11:25:00,57.18,57.27,57.17,57.19,23900.0,40.7603,40.8245,40.7532,40.7675,23900.0
2010-06-15 11:30:00,57.17,57.2,57.06,57.09,19700.0,40.7532,40.7746,40.6748,40.6962,19700.0
2010-06-15 11:35:00,57.08,57.13,57.04,57.04,12600.0,40.689,40.7247,40.6605,40.6605,12600.0
2010-06-15 11:40:00,57.06,57.16,57.04,57.12,22300.0,40.6748,40.7461,40.6605,40.7176,22300.0
2010-06-15 11:45:00,57.14,57.18,57.1,57.11,9200.0,40.7318,40.7603,40.7033,40.7104,9200.0
2010-06-15 11:50:00,57.11,57.35,57.11,57.29,26600.0,40.7104,40.8815,40.7104,40.8387,26600.0
2010-06-15 11:55:00,57.3,57.34,57.18,57.21,11200.0,40.8459,40.8744,40.7603,40.7817,11200.0
2010-06-15 12:00:00,57.22,57.32,57.22,57.26,16400.0,40.7888,40.8601,40.7888,40.8174,16400.0
2010-06-15 12:05:00,57.28,57.34,57.26,57.31,19700.0,40.8316,40.8744,40.8174,40.853,19700.0
2010-06-15 12:10:00,57.31,57.39,57.28,57.38,17800.0,40.853,40.91,40.8316,40.9029,17800.0
2010-06-15 12:15:00,57.37,57.44,57.34,57.37,14500.0,40.8958,40.9457,40.8744,40.8958,14500.0
2010-06-15 12:20:00,57.37,57.42,57.28,57.28,7500.0,40.8958,40.9314,40.8316,40.8316,7500.0
2010-06-15 12:25:00,57.26,57.32,57.24,57.29,10400.0,40.8174,40.8601,40.8031,40.8387,10400.0
2010-06-15 12:30:00,57.29,57.35,57.26,57.34,20200.0,40.8387,40.8815,40.8174,40.8744,20200.0
2010-06-15 12:35:00,57.33,57.34,57.19,57.21,21200.0,40.8672,40.8744,40.7675,40.7817,21200.0
2010-06-15 12:40:00,57.19,57.19,57.08,57.11,18100.0,40.7675,40.7675,40.689,40.7104,18100.0
2010-06-15 12:45:00,57.11,57.14,57.06,57.1,19800.0,40.7104,40.7318,40.6748,40.7033,19800.0
2010-06-15 12:50:00,57.1,57.1,57.08,57.08,4300.0,40.7033,40.7033,40.689,40.689,4300.0
2010-06-15 12:55:00,57.09,57.15,57.05,57.15,43400.0,40.6962,40.7389,40.6677,40.7389,43400.0
2010-06-15 13:00:00,57.15,57.2,57.11,57.15,33000.0,40.7389,40.7746,40.7104,40.7389,33000.0
2010-06-15 13:05:00,57.14,57.14,57.01,57.06,21600.0,40.7318,40.7318,40.6391,40.6748,21600.0
2010-06-15 13:10:00,57.05,57.16,57.03,57.15,20000.0,40.6677,40.7461,40.6534,40.7389,20000.0
2010-06-15 13:15:00,57.16,57.37,57.15,57.35,82600.0,40.7461,40.8958,40.7389,40.8815,82600.0
2010-06-15 13:20:00,57.34,57.42,57.28,57.4,33300.0,40.8744,40.9314,40.8316,40.9171,33300.0
2010-06-15 13:25:00,57.41,57.42,57.34,57.37,20900.0,40.9243,40.9314,40.8744,40.8958,20900.0
2010-06-15 13:30:00,57.38,57.41,57.35,57.41,20900.0,40.9029,40.9243,40.8815,40.9243,20900.0
2010-06-15 13:35:00,57.4,57.47,57.37,57.43,13400.0,40.9171,40.967,40.8958,40.9385,13400.0
2010-06-15 13:40:00,57.44,57.44,57.35,57.41,9000.0,40.9457,40.9457,40.8815,40.9243,9000.0
2010-06-15 13:45:00,57.4,57.61,57.38,57.6,54700.0,40.9171,41.0668,40.9029,41.0597,54700.0
2010-06-15 13:50:00,57.6,57.68,57.58,57.6,51700.0,41.0597,41.1167,41.0455,41.0597,51700.0
2010-06-15 13:55:00,57.6,57.69,57.58,57.65,15700.0,41.0597,41.1239,41.0455,41.0954,15700.0
2010-06-15 14:00:00,57.66,57.77,57.64,57.76,19500.0,41.1025,41.1809,41.0882,41.1738,19500.0
2010-06-15 14:05:00,57.73,57.84,57.68,57.81,24400.0,41.1524,41.2308,41.1167,41.2094,24400.0
2010-06-15 14:10:00,57.83,57.83,57.74,57.75,11300.0,41.2237,41.2237,41.1595,41.1666,11300.0
2010-06-15 14:15:00,57.74,57.9,57.74,57.88,21200.0,41.1595,41.2736,41.1595,41.2593,21200.0
2010-06-15 14:20:00,57.89,57.95,57.84,57.86,24000.0,41.2664,41.3092,41.2308,41.2451,24000.0
2010-06-15 14:25:00,57.86,57.86,57.83,57.85,6200.0,41.2451,41.2451,41.2237,41.2379,6200.0
2010-06-15 14:30:00,57.84,57.85,57.8,57.8,14500.0,41.2308,41.2379,41.2023,41.2023,14500.0
2010-06-15 14:35:00,57.79,57.83,57.75,57.78,21900.0,41.1952,41.2237,41.1666,41.188,21900.0
2010-06-15 14:40:00,57.8,57.82,57.73,57.78,21900.0,41.2023,41.2165,41.1524,41.188,21900.0
2010-06-15 14:45:00,57.79,57.84,57.72,57.83,20000.0,41.1952,41.2308,41.1453,41.2237,20000.0
2010-06-15 14:50:00,57.85,57.88,57.81,57.86,29200.0,41.2379,41.2593,41.2094,41.2451,29200.0
2010-06-15 14:55:00,57.86,57.91,57.83,57.89,54700.0,41.2451,41.2807,41.2237,41.2664,54700.0
2010-06-15 15:00:00,57.87,57.88,57.8,57.88,32100.0,41.2522,41.2593,41.2023,41.2593,32100.0
2010-06-15 15:05:00,57.87,57.97,57.87,57.91,59800.0,41.2522,41.3235,41.2522,41.2807,59800.0
2010-06-15 15:10:00,57.91,57.96,57.89,57.9,37000.0,41.2807,41.3163,41.2664,41.2736,37000.0
2010-06-15 15:15:00,57.9,58.09,57.9,58.01,51600.0,41.2736,41.409,41.2736,41.352,51600.0
2010-06-15 15:20:00,58.0,58.14,57.99,58.1,38700.0,41.3449,41.4447,41.3377,41.4161,38700.0
2010-06-15 15:25:00,58.14,58.15,58.04,58.11,89200.0,41.4447,41.4518,41.3734,41.4233,89200.0
2010-06-15 15:30:00,58.12,58.15,58.09,58.09,51400.0,41.4304,41.4518,41.409,41.409,51400.0
2010-06-15 15:35:00,58.1,58.31,58.09,58.29,111800.0,41.4161,41.5658,41.409,41.5516,111800.0
2010-06-15 15:40:00,58.28,58.33,58.25,58.32,87800.0,41.5444,41.5801,41.5231,41.573,87800.0
2010-06-15 15:45:00,58.32,58.44,58.23,58.39,198700.0,41.573,41.6585,41.5088,41.6229,198700.0
2010-06-15 15:50:00,58.4,58.52,58.36,58.51,196300.0,41.63,41.7155,41.6015,41.7084,196300.0
2010-06-15 15:55:00,58.51,58.51,58.4,58.43,255000.0,41.7084,41.7084,41.63,41.6514,255000.0
2010-06-16 09:30:00,57.88,58.26,57.79,58.19,48900.0,41.2593,41.5302,41.1952,41.4803,48900.0
2010-06-16 09:35:00,58.24,58.53,58.21,58.26,57700.0,41.5159,41.7227,41.4946,41.5302,57700.0
2010-06-16 09:40:00,58.25,58.53,58.25,58.42,34800.0,41.5231,41.7227,41.5231,41.6442,34800.0
2010-06-16 09:45:00,58.41,58.46,58.26,58.26,48800.0,41.6371,41.6728,41.5302,41.5302,48800.0
2010-06-16 09:50:00,58.26,58.29,58.05,58.13,79500.0,41.5302,41.5516,41.3805,41.4375,79500.0
2010-06-16 09:55:00,58.14,58.64,58.13,58.64,41600.0,41.4447,41.8011,41.4375,41.8011,41600.0
2010-06-16 10:00:00,58.64,58.76,58.57,58.67,62600.0,41.8011,41.8866,41.7512,41.8225,62600.0
2010-06-16 10:05:00,58.66,58.73,58.5,58.5,33100.0,41.8153,41.8652,41.7013,41.7013,33100.0
2010-06-16 10:10:00,58.48,58.58,58.35,58.57,69800.0,41.687,41.7583,41.5943,41.7512,69800.0
2010-06-16 10:15:00,58.57,58.58,58.43,58.44,93700.0,41.7512,41.7583,41.6514,41.6585,93700.0
2010-06-16 10:20:00,58.43,58.43,58.15,58.15,39300.0,41.6514,41.6514,41.4518,41.4518,39300.0
2010-06-16 10:25:00,58.16,58.16,58.08,58.12,26100.0,41.4589,41.4589,41.4019,41.4304,26100.0
2010-06-16 10:30:00,58.11,58.27,58.09,58.2,33800.0,41.4233,41.5373,41.409,41.4874,33800.0
2010-06-16 10:35:00,58.2,58.22,58.12,58.21,50800.0,41.4874,41.5017,41.4304,41.4946,50800.0
2010-06-16 10:40:00,58.21,58.32,58.21,58.31,28200.0,41.4946,41.573,41.4946,41.5658,28200.0
2010-06-16 10:45:00,58.31,58.38,58.26,58.33,12700.0,41.5658,41.6157,41.5302,41.5801,12700.0
2010-06-16 10:50:00,58.31,58.38,58.2,58.35,47600.0,41.5658,41.6157,41.4874,41.5943,47600.0
2010-06-16 10:55:00,58.34,58.45,58.34,58.38,21400.0,41.5872,41.6656,41.5872,41.6157,21400.0
2010-06-16 11:00:00,58.39,58.4,58.25,58.36,28800.0,41.6229,41.63,41.5231,41.6015,28800.0
2010-06-16 11:05:00,58.38,58.49,58.31,58.46,26200.0,41.6157,41.6941,41.5658,41.6728,26200.0
2010-06-16 11:10:00,58.45,58.56,58.4,58.56,49100.0,41.6656,41.744,41.63,41.744,49100.0
2010-06-16 11:15:00,58.56,58.58,58.41,58.44,36500.0,41.744,41.7583,41.6371,41.6585,36500.0
2010-06-16 11:20:00,58.43,58.49,58.4,58.43,18400.0,41.6514,41.6941,41.63,41.6514,18400.0
2010-06-16 11:25:00,58.44,58.6,58.44,58.52,17400.0,41.6585,41.7726,41.6585,41.7155,17400.0
2010-06-16 11:30:00,58.53,58.53,58.43,58.47,26800.0,41.7227,41.7227,41.6514,41.6799,26800.0
2010-06-16 11:35:00,58.48,58.54,58.47,58.51,24400.0,41.687,41.7298,41.6799,41.7084,24400.0
2010-06-16 11:40:00,58.52,58.54,58.47,58.51,36500.0,41.7155,41.7298,41.6799,41.7084,36500.0
2010-06-16 11:45:00,58.5,58.6,58.49,58.54,40700.0,41.7013,41.7726,41.6941,41.7298,40700.0
2010-06-16 11:50:00,58.54,58.63,58.5,58.59,51400.0,41.7298,41.7939,41.7013,41.7654,51400.0
2010-06-16 11:55:00,58.58,58.61,58.52,58.57,11700.0,41.7583,41.7797,41.7155,41.7512,11700.0
2010-06-16 12:00:00,58.58,58.79,58.55,58.77,50400.0,41.7583,41.908,41.7369,41.8937,50400.0
2010-06-16 12:05:00,58.77,58.78,58.64,58.77,52300.0,41.8937,41.9009,41.8011,41.8937,52300.0
2010-06-16 12:10:00,58.75,58.85,58.71,58.73,39100.0,41.8795,41.9508,41.851,41.8652,39100.0
2010-06-16 12:15:00,58.72,58.73,58.68,58.7,17200.0,41.8581,41.8652,41.8296,41.8438,17200.0
2010-06-16 12:20:00,58.72,58.8,58.72,58.77,17800.0,41.8581,41.9151,41.8581,41.8937,17800.0
2010-06-16 12:25:00,58.77,58.8,58.74,58.8,17900.0,41.8937,41.9151,41.8724,41.9151,17900.0
2010-06-16 12:30:00,58.8,58.85,58.77,58.79,32000.0,41.9151,41.9508,41.8937,41.908,32000.0
2010-06-16 12:35:00,58.79,58.8,58.7,58.71,7500.0,41.908,41.9151,41.8438,41.851,7500.0
2010-06-16 12:40:00,58.69,58.75,58.63,58.75,1417600.0,41.8367,41.8795,41.7939,41.8795,1417600.0
2010-06-16 12:45:00,58.74,58.78,58.62,58.62,18500.0,41.8724,41.9009,41.7868,41.7868,18500.0
2010-06-16 12:50:00,58.6,58.66,58.56,58.64,13600.0,41.7726,41.8153,41.744,41.8011,13600.0
2010-06-16 12:55:00,58.65,58.66,58.61,58.61,12100.0,41.8082,41.8153,41.7797,41.7797,12100.0
2010-06-16 13:00:00,58.62,58.62,58.58,58.61,18900.0,41.7868,41.7868,41.7583,41.7797,18900.0
2010-06-16 13:05:00,58.62,58.63,58.57,58.57,15500.0,41.7868,41.7939,41.7512,41.7512,15500.0
2010-06-16 13:10:00,58.57,58.59,58.54,58.55,26400.0,41.7512,41.7654,41.7298,41.7369,26400.0
2010-06-16 13:15:00,58.55,58.56,58.42,58.45,40300.0,41.7369,41.744,41.6442,41.6656,40300.0
2010-06-16 13:20:00,58.45,58.46,58.43,58.45,67400.0,41.6656,41.6728,41.6514,41.6656,67400.0
2010-06-16 13:25:00,58.44,58.46,58.43,58.45,88100.0,41.6585,41.6728,41.6514,41.6656,88100.0
2010-06-16 13:30:00,58.45,58.46,58.4,58.46,23400.0,41.6656,41.6728,41.63,41.6728,23400.0
2010-06-16 13:35:00,58.47,58.49,58.39,58.43,100000.0,41.6799,41.6941,41.6229,41.6514,100000.0
2010-06-16 13:40:00,58.44,58.49,58.37,58.45,85500.0,41.6585,41.6941,41.6086,41.6656,85500.0
2010-06-16 13:45:00,58.45,58.53,58.43,58.5,74000.0,41.6656,41.7227,41.6514,41.7013,74000.0
2010-06-16 13:50:00,58.51,58.61,58.49,58.61,76500.0,41.7084,41.7797,41.6941,41.7797,76500.0
2010-06-16 13:55:00,58.6,58.63,58.53,58.6,19300.0,41.7726,41.7939,41.7227,41.7726,19300.0
2010-06-16 14:00:00,58.6,58.7,58.6,58.67,40900.0,41.7726,41.8438,41.7726,41.8225,40900.0
2010-06-16 14:05:00,58.66,58.71,58.61,58.7,68800.0,41.8153,41.851,41.7797,41.8438,68800.0
2010-06-16 14:10:00,58.69,58.71,58.58,58.58,19000.0,41.8367,41.851,41.7583,41.7583,19000.0
2010-06-16 14:15:00,58.58,58.61,58.55,58.6,17500.0,41.7583,41.7797,41.7369,41.7726,17500.0
2010-06-16 14:20:00,58.59,58.59,58.52,58.53,25400.0,41.7654,41.7654,41.7155,41.7227,25400.0
2010-06-16 14:25:00,58.52,58.56,58.46,58.54,20900.0,41.7155,41.744,41.6728,41.7298,20900.0
2010-06-16 14:30:00,58.53,58.63,58.49,58.49,30000.0,41.7227,41.7939,41.6941,41.6941,30000.0
2010-06-16 14:35:00,58.49,58.49,58.41,58.41,15300.0,41.6941,41.6941,41.6371,41.6371,15300.0
2010-06-16 14:40:00,58.41,58.57,58.35,58.56,27600.0,41.6371,41.7512,41.5943,41.744,27600.0
2010-06-16 14:45:00,58.53,58.62,58.47,58.61,18600.0,41.7227,41.7868,41.6799,41.7797,18600.0
2010-06-16 14:50:00,58.61,58.62,58.47,58.52,32000.0,41.7797,41.7868,41.6799,41.7155,32000.0
2010-06-16 14:55:00,58.54,58.57,58.38,58.42,28500.0,41.7298,41.7512,41.6157,41.6442,28500.0
2010-06-16 15:00:00,58.41,58.43,58.33,58.42,23900.0,41.6371,41.6514,41.5801,41.6442,23900.0
2010-06-16 15:05:00,58.42,58.52,58.4,58.47,53900.0,41.6442,41.7155,41.63,41.6799,53900.0
2010-06-16 15:10:00,58.46,58.53,58.43,58.44,50200.0,41.6728,41.7227,41.6514,41.6585,50200.0
2010-06-16 15:15:00,58.43,58.44,58.31,58.32,36100.0,41.6514,41.6585,41.5658,41.573,36100.0
2010-06-16 15:20:00,58.32,58.33,58.16,58.16,58200.0,41.573,41.5801,41.4589,41.4589,58200.0
2010-06-16 15:25:00,58.16,58.3,58.13,58.18,35200.0,41.4589,41.5587,41.4375,41.4732,35200.0
2010-06-16 15:30:00,58.18,58.26,58.13,58.21,58500.0,41.4732,41.5302,41.4375,41.4946,58500.0
2010-06-16 15:35:00,58.21,58.26,58.1,58.12,113500.0,41.4946,41.5302,41.4161,41.4304,113500.0
2010-06-16 15:40:00,58.12,58.18,58.03,58.14,64400.0,41.4304,41.4732,41.3662,41.4447,64400.0
2010-06-16 15:45:00,58.15,58.28,58.14,58.26,85400.0,41.4518,41.5444,41.4447,41.5302,85400.0
2010-06-16 15:50:00,58.25,58.25,58.14,58.16,106000.0,41.5231,41.5231,41.4447,41.4589,106000.0
2010-06-16 15:55:00,58.15,58.28,58.15,58.25,120300.0,41.4518,41.5444,41.4518,41.5231,120300.0
2010-06-17 09:30:00,58.3,58.61,58.22,58.54,47100.0,41.5587,41.7797,41.5017,41.7298,47100.0
2010-06-17 09:35:00,58.52,58.74,58.5,58.56,18800.0,41.7155,41.8724,41.7013,41.744,18800.0
2010-06-17 09:40:00,58.55,58.55,58.3,58.38,23400.0,41.7369,41.7369,41.5587,41.6157,23400.0
2010-06-17 09:45:00,58.36,58.53,58.34,58.41,34600.0,41.6015,41.7227,41.5872,41.6371,34600.0
2010-06-17 09:50:00,58.41,58.51,58.39,58.44,37300.0,41.6371,41.7084,41.6229,41.6585,37300.0
2010-06-17 09:55:00,58.47,58.5,58.43,58.47,30800.0,41.6799,41.7013,41.6514,41.6799,30800.0
2010-06-17 10:00:00,58.46,58.47,58.1,58.18,76300.0,41.6728,41.6799,41.4161,41.4732,76300.0
2010-06-17 10:05:00,58.23,58.38,58.19,58.23,29900.0,41.5088,41.6157,41.4803,41.5088,29900.0
2010-06-17 10:10:00,58.23,58.25,57.9,57.91,33500.0,41.5088,41.5231,41.2736,41.2807,33500.0
2010-06-17 10:15:00,57.93,57.95,57.79,57.82,37200.0,41.295,41.3092,41.1952,41.2165,37200.0
2010-06-17 10:20:00,57.81,57.83,57.7,57.71,56800.0,41.2094,41.2237,41.131,41.1381,56800.0
2010-06-17 10:25:00,57.73,57.81,57.58,57.76,36200.0,41.1524,41.2094,41.0455,41.1738,36200.0
2010-06-17 10:30:00,57.77,57.77,57.65,57.71,37200.0,41.1809,41.1809,41.0954,41.1381,37200.0
2010-06-17 10:35:00,57.69,57.76,57.61,57.71,38300.0,41.1239,41.1738,41.0668,41.1381,38300.0
2010-06-17 10:40:00,57.71,57.74,57.56,57.6,54000.0,41.1381,41.1595,41.0312,41.0597,54000.0
2010-06-17 10:45:00,57.59,57.6,57.37,57.46,76900.0,41.0526,41.0597,40.8958,40.9599,76900.0
2010-06-17 10:50:00,57.47,57.52,57.42,57.48,46500.0,40.967,41.0027,40.9314,40.9742,46500.0
2010-06-17 10:55:00,57.5,57.56,57.45,57.46,55900.0,40.9884,41.0312,40.9528,40.9599,55900.0
2010-06-17 11:00:00,57.45,57.49,57.25,57.38,93700.0,40.9528,40.9813,40.8102,40.9029,93700.0
2010-06-17 11:05:00,57.38,57.51,57.35,57.51,83200.0,40.9029,40.9956,40.8815,40.9956,83200.0
2010-06-17 11:10:00,57.51,57.59,57.48,57.57,45500.0,40.9956,41.0526,40.9742,41.0383,45500.0
2010-06-17 11:15:00,57.58,57.6,57.54,57.55,29100.0,41.0455,41.0597,41.0169,41.0241,29100.0
2010-06-17 11:20:00,57.58,57.68,57.55,57.67,24600.0,41.0455,41.1167,41.0241,41.1096,24600.0
2010-06-17 11:25:00,57.67,57.85,57.67,57.83,31000.0,41.1096,41.2379,41.1096,41.2237,31000.0
2010-06-17 11:30:00,57.82,57.93,57.81,57.88,22800.0,41.2165,41.295,41.2094,41.2593,22800.0
2010-06-17 11:35:00,57.89,57.93,57.88,57.93,15400.0,41.2664,41.295,41.2593,41.295,15400.0
2010-06-17 11:40:00,57.94,58.05,57.93,57.97,24800.0,41.3021,41.3805,41.295,41.3235,24800.0
2010-06-17 11:45:00,57.96,58.14,57.95,58.03,29900.0,41.3163,41.4447,41.3092,41.3662,29900.0
2010-06-17 11:50:00,58.04,58.09,58.04,58.09,13600.0,41.3734,41.409,41.3734,41.409,13600.0
2010-06-17 11:55:00,58.09,58.17,58.08,58.09,30300.0,41.409,41.466,41.4019,41.409,30300.0
2010-06-17 12:00:00,58.1,58.1,57.95,58.04,23600.0,41.4161,41.4161,41.3092,41.3734,23600.0
2010-06-17 12:05:00,58.04,58.1,58.01,58.06,16100.0,41.3734,41.4161,41.352,41.3876,16100.0
2010-06-17 12:10:00,58.09,58.09,58.02,58.06,31400.0,41.409,41.409,41.3591,41.3876,31400.0
2010-06-17 12:15:00,58.06,58.1,58.05,58.06,22800.0,41.3876,41.4161,41.3805,41.3876,22800.0
2010-06-17 12:20:00,58.06,58.09,58.01,58.09,29700.0,41.3876,41.409,41.352,41.409,29700.0
2010-06-17 12:25:00,58.08,58.12,57.92,57.96,31900.0,41.4019,41.4304,41.2878,41.3163,31900.0
2010-06-17 12:30:00,57.96,58.0,57.93,57.98,35700.0,41.3163,41.3449,41.295,41.3306,35700.0
2010-06-17 12:35:00,57.97,58.04,57.94,58.02,36600.0,41.3235,41.3734,41.3021,41.3591,36600.0
2010-06-17 12:40:00,58.0,58.03,57.96,57.98,22900.0,41.3449,41.3662,41.3163,41.3306,22900.0
2010-06-17 12:45:00,57.97,58.0,57.88,57.99,15600.0,41.3235,41.3449,41.2593,41.3377,15600.0
2010-06-17 12:50:00,57.99,58.16,57.99,58.16,12400.0,41.3377,41.4589,41.3377,41.4589,12400.0
2010-06-17 12:55:00,58.15,58.2,58.13,58.17,16500.0,41.4518,41.4874,41.4375,41.466,16500.0
2010-06-17 13:00:00,58.17,58.17,58.06,58.13,25500.0,41.466,41.466,41.3876,41.4375,25500.0
2010-06-17 13:05:00,58.12,58.2,58.09,58.14,15700.0,41.4304,41.4874,41.409,41.4447,15700.0
2010-06-17 13:10:00,58.15,58.21,58.11,58.17,23500.0,41.4518,41.4946,41.4233,41.466,23500.0
2010-06-17 13:15:00,58.2,58.27,58.18,58.25,18200.0,41.4874,41.5373,41.4732,41.5231,18200.0
2010-06-17 13:20:00,58.25,58.28,58.23,58.26,18500.0,41.5231,41.5444,41.5088,41.5302,18500.0
2010-06-17 13:25:00,58.25,58.29,58.19,58.29,24500.0,41.5231,41.5516,41.4803,41.5516,24500.0
2010-06-17 13:30:00,58.29,58.32,58.24,58.26,29000.0,41.5516,41.573,41.5159,41.5302,29000.0
2010-06-17 13:35:00,58.26,58.3,58.21,58.24,56000.0,41.5302,41.5587,41.4946,41.5159,56000.0
2010-06-17 13:40:00,58.25,58.33,58.23,58.29,46300.0,41.5231,41.5801,41.5088,41.5516,46300.0
2010-06-17 13:45:00,58.28,58.42,58.27,58.4,23400.0,41.5444,41.6442,41.5373,41.63,23400.0
2010-06-17 13:50:00,58.4,58.42,58.36,58.4,18500.0,41.63,41.6442,41.6015,41.63,18500.0
2010-06-17 13:55:00,58.42,58.5,58.42,58.49,27800.0,41.6442,41.7013,41.6442,41.6941,27800.0
2010-06-17 14:00:00,58.49,58.57,58.47,58.54,25300.0,41.6941,41.7512,41.6799,41.7298,25300.0
2010-06-17 14:05:00,58.55,58.6,58.54,58.56,17800.0,41.7369,41.7726,41.7298,41.744,17800.0
2010-06-17 14:10:00,58.56,58.59,58.55,58.58,31800.0,41.744,41.7654,41.7369,41.7583,31800.0
2010-06-17 14:15:00,58.58,58.59,58.49,58.54,31400.0,41.7583,41.7654,41.6941,41.7298,31400.0
2010-06-17 14:20:00,58.54,58.59,58.47,58.55,23200.0,41.7298,41.7654,41.6799,41.7369,23200.0
2010-06-17 14:25:00,58.54,58.55,58.45,58.46,32800.0,41.7298,41.7369,41.6656,41.6728,32800.0
2010-06-17 14:30:00,58.46,58.47,58.4,58.42,35100.0,41.6728,41.6799,41.63,41.6442,35100.0
2010-06-17 14:35:00,58.43,58.45,58.38,58.38,27600.0,41.6514,41.6656,41.6157,41.6157,27600.0
2010-06-17 14:40:00,58.37,58.37,58.13,58.15,35600.0,41.6086,41.6086,41.4375,41.4518,35600.0
2010-06-17 14:45:00,58.15,58.18,58.1,58.11,54200.0,41.4518,41.4732,41.4161,41.4233,54200.0
2010-06-17 14:50:00,58.12,58.17,58.11,58.14,54200.0,41.4304,41.466,41.4233,41.4447,54200.0
2010-06-17 14:55:00,58.13,58.25,58.13,58.24,37000.0,41.4375,41.5231,41.4375,41.5159,37000.0
2010-06-17 15:00:00,58.22,58.24,58.07,58.09,52500.0,41.5017,41.5159,41.3948,41.409,52500.0
2010-06-17 15:05:00,58.1,58.23,58.1,58.2,54100.0,41.4161,41.5088,41.4161,41.4874,54100.0
2010-06-17 15:10:00,58.19,58.25,58.14,58.19,96900.0,41.4803,41.5231,41.4447,41.4803,96900.0
2010-06-17 15:15:00,58.18,58.26,58.12,58.25,61200.0,41.4732,41.5302,41.4304,41.5231,61200.0
2010-06-17 15:20:00,58.24,58.28,58.16,58.26,46000.0,41.5159,41.5444,41.4589,41.5302,46000.0
2010-06-17 15:25:00,58.26,58.27,58.13,58.17,36700.0,41.5302,41.5373,41.4375,41.466,36700.0
2010-06-17 15:30:00,58.17,58.48,58.17,58.43,49900.0,41.466,41.687,41.466,41.6514,49900.0
2010-06-17 15:35:00,58.42,58.5,58.38,58.44,69600.0,41.6442,41.7013,41.6157,41.6585,69600.0
2010-06-17 15:40:00,58.43,58.49,58.41,58.45,66100.0,41.6514,41.6941,41.6371,41.6656,66100.0
2010-06-17 15:45:00,58.45,58.66,58.45,58.65,113600.0,41.6656,41.8153,41.6656,41.8082,113600.0
2010-06-17 15:50:00,58.65,58.75,58.61,58.64,141200.0,41.8082,41.8795,41.7797,41.8011,141200.0
2010-06-17 15:55:00,58.63,58.79,58.62,58.66,238600.0,41.7939,41.908,41.7868,41.8153,238600.0
2010-06-18 09:30:00,58.71,58.87,58.59,58.78,528000.0,41.851,41.965,41.7654,41.9009,528000.0
2010-06-18 09:35:00,58.79,58.95,58.78,58.95,42200.0,41.908,42.0221,41.9009,42.0221,42200.0
2010-06-18 09:40:00,58.95,58.97,58.79,58.82,36500.0,42.0221,42.0363,41.908,41.9294,36500.0
2010-06-18 09:45:00,58.83,58.91,58.83,58.87,21800.0,41.9365,41.9935,41.9365,41.965,21800.0
2010-06-18 09:50:00,58.87,58.87,58.69,58.75,27700.0,41.965,41.965,41.8367,41.8795,27700.0
2010-06-18 09:55:00,58.77,58.77,58.63,58.64,30000.0,41.8937,41.8937,41.7939,41.8011,30000.0
2010-06-18 10:00:00,58.64,58.67,58.56,58.59,36100.0,41.8011,41.8225,41.744,41.7654,36100.0
2010-06-18 10:05:00,58.6,58.73,58.59,58.72,25500.0,41.7726,41.8652,41.7654,41.8581,25500.0
2010-06-18 10:10:00,58.71,58.79,58.67,58.67,28200.0,41.851,41.908,41.8225,41.8225,28200.0
2010-06-18 10:15:00,58.67,58.74,58.64,58.69,20200.0,41.8225,41.8724,41.8011,41.8367,20200.0
2010-06-18 10:20:00,58.73,58.73,58.61,58.63,20900.0,41.8652,41.8652,41.7797,41.7939,20900.0
2010-06-18 10:25:00,58.64,58.88,58.63,58.85,26600.0,41.8011,41.9722,41.7939,41.9508,26600.0
2010-06-18 10:30:00,58.87,58.96,58.86,58.89,33100.0,41.965,42.0292,41.9579,41.9793,33100.0
2010-06-18 10:35:00,58.88,58.98,58.83,58.91,28900.0,41.9722,42.0434,41.9365,41.9935,28900.0
2010-06-18 10:40:00,58.92,58.95,58.8,58.88,26800.0,42.0007,42.0221,41.9151,41.9722,26800.0
2010-06-18 10:45:00,58.88,58.92,58.84,58.9,22200.0,41.9722,42.0007,41.9436,41.9864,22200.0
2010-06-18 10:50:00,58.9,59.0,58.89,58.99,27000.0,41.9864,42.0577,41.9793,42.0506,27000.0
2010-06-18 10:55:00,58.98,59.07,58.96,59.04,39800.0,42.0434,42.1076,42.0292,42.0862,39800.0
2010-06-18 11:00:00,59.05,59.06,59.01,59.02,35200.0,42.0933,42.1005,42.0648,42.072,35200.0
2010-06-18 11:05:00,59.03,59.09,59.02,59.08,25300.0,42.0791,42.1219,42.072,42.1147,25300.0
2010-06-18 11:10:00,59.09,59.1,58.98,59.0,34400.0,42.1219,42.129,42.0434,42.0577,34400.0
2010-06-18 11:15:00,59.01,59.03,58.96,58.99,28900.0,42.0648,42.0791,42.0292,42.0506,28900.0
2010-06-18 11:20:00,58.99,58.99,58.92,58.96,24700.0,42.0506,42.0506,42.0007,42.0292,24700.0
2010-06-18 11:25:00,58.96,58.97,58.89,58.94,27700.0,42.0292,42.0363,41.9793,42.0149,27700.0
2010-06-18 11:30:00,58.95,59.03,58.94,59.01,47600.0,42.0221,42.0791,42.0149,42.0648,47600.0
2010-06-18 11:35:00,59.02,59.04,58.92,58.96,32600.0,42.072,42.0862,42.0007,42.0292,32600.0
2010-06-18 11:40:00,58.96,58.96,58.87,58.91,26100.0,42.0292,42.0292,41.965,41.9935,26100.0
2010-06-18 11:45:00,58.9,58.93,58.86,58.93,20800.0,41.9864,42.0078,41.9579,42.0078,20800.0
2010-06-18 11:50:00,58.92,58.96,58.9,58.94,29100.0,42.0007,42.0292,41.9864,42.0149,29100.0
2010-06-18 11:55:00,58.94,58.95,58.9,58.93,26400.0,42.0149,42.0221,41.9864,42.0078,26400.0
2010-06-18 12:00:00,58.93,59.07,58.93,59.03,29300.0,42.0078,42.1076,42.0078,42.0791,29300.0
2010-06-18 12:05:00,59.04,59.05,58.98,59.0,21900.0,42.0862,42.0933,42.0434,42.0577,21900.0
2010-06-18 12:10:00,58.99,59.03,58.97,59.0,13800.0,42.0506,42.0791,42.0363,42.0577,13800.0
2010-06-18 12:15:00,59.01,59.03,58.96,58.99,16600.0,42.0648,42.0791,42.0292,42.0506,16600.0
2010-06-18 12:20:00,58.99,59.04,58.91,58.92,107600.0,42.0506,42.0862,41.9935,42.0007,107600.0
2010-06-18 12:25:00,58.91,58.91,58.7,58.71,47100.0,41.9935,41.9935,41.8438,41.851,47100.0
2010-06-18 12:30:00,58.72,58.75,58.61,58.66,28400.0,41.8581,41.8795,41.7797,41.8153,28400.0
2010-06-18 12:35:00,58.68,58.68,58.58,58.61,37100.0,41.8296,41.8296,41.7583,41.7797,37100.0
2010-06-18 12:40:00,58.61,58.63,58.49,58.51,41900.0,41.7797,41.7939,41.6941,41.7084,41900.0
2010-06-18 12:45:00,58.52,58.61,58.51,58.58,14800.0,41.7155,41.7797,41.7084,41.7583,14800.0
2010-06-18 12:50:00,58.58,58.59,58.57,58.57,21800.0,41.7583,41.7654,41.7512,41.7512,21800.0
2010-06-18 12:55:00,58.58,58.6,58.55,58.58,20600.0,41.7583,41.7726,41.7369,41.7583,20600.0
2010-06-18 13:00:00,58.56,58.65,58.49,58.61,28900.0,41.744,41.8082,41.6941,41.7797,28900.0
2010-06-18 13:05:00,58.61,58.66,58.56,58.62,19900.0,41.7797,41.8153,41.744,41.7868,19900.0
2010-06-18 13:10:00,58.62,58.65,58.57,58.62,19200.0,41.7868,41.8082,41.7512,41.7868,19200.0
2010-06-18 13:15:00,58.63,58.65,58.6,58.6,23300.0,41.7939,41.8082,41.7726,41.7726,23300.0
2010-06-18 13:20:00,58.61,58.63,58.57,58.61,28100.0,41.7797,41.7939,41.7512,41.7797,28100.0
2010-06-18 13:25:00,58.61,58.63,58.56,58.6,22400.0,41.7797,41.7939,41.744,41.7726,22400.0
2010-06-18 13:30:00,58.61,58.63,58.57,58.6,15700.0,41.7797,41.7939,41.7512,41.7726,15700.0
2010-06-18 13:35:00,58.6,58.65,58.59,58.65,31600.0,41.7726,41.8082,41.7654,41.8082,31600.0
2010-06-18 13:40:00,58.65,58.69,58.6,58.63,33600.0,41.8082,41.8367,41.7726,41.7939,33600.0
2010-06-18 13:45:00,58.65,58.7,58.61,58.67,37200.0,41.8082,41.8438,41.7797,41.8225,37200.0
2010-06-18 13:50:00,58.69,58.72,58.62,58.7,20100.0,41.8367,41.8581,41.7868,41.8438,20100.0
2010-06-18 13:55:00,58.71,58.79,58.7,58.75,17100.0,41.851,41.908,41.8438,41.8795,17100.0
2010-06-18 14:00:00,58.75,58.78,58.72,58.76,15600.0,41.8795,41.9009,41.8581,41.8866,15600.0
2010-06-18 14:05:00,58.74,58.81,58.71,58.77,39500.0,41.8724,41.9223,41.851,41.8937,39500.0
2010-06-18 14:10:00,58.77,58.85,58.76,58.8,27300.0,41.8937,41.9508,41.8866,41.9151,27300.0
2010-06-18 14:15:00,58.79,58.86,58.77,58.83,16400.0,41.908,41.9579,41.8937,41.9365,16400.0
2010-06-18 14:20:00,58.82,58.82,58.75,58.76,19500.0,41.9294,41.9294,41.8795,41.8866,19500.0
2010-06-18 14:25:00,58.77,58.87,58.75,58.87,20800.0,41.8937,41.965,41.8795,41.965,20800.0
2010-06-18 14:30:00,58.86,58.87,58.77,58.8,19100.0,41.9579,41.965,41.8937,41.9151,19100.0
2010-06-18 14:35:00,58.8,58.87,58.71,58.84,36900.0,41.9151,41.965,41.851,41.9436,36900.0
2010-06-18 14:40:00,58.84,58.89,58.79,58.8,39200.0,41.9436,41.9793,41.908,41.9151,39200.0
2010-06-18 14:45:00,58.8,58.9,58.8,58.83,25000.0,41.9151,41.9864,41.9151,41.9365,25000.0
2010-06-18 14:50:00,58.81,58.9,58.8,58.89,30500.0,41.9223,41.9864,41.9151,41.9793,30500.0
2010-06-18 14:55:00,58.9,58.9,58.81,58.86,51900.0,41.9864,41.9864,41.9223,41.9579,51900.0
2010-06-18 15:00:00,58.85,58.87,58.79,58.79,36200.0,41.9508,41.965,41.908,41.908,36200.0
2010-06-18 15:05:00,58.8,58.86,58.79,58.81,49100.0,41.9151,41.9579,41.908,41.9223,49100.0
2010-06-18 15:10:00,58.8,58.89,58.76,58.87,43400.0,41.9151,41.9793,41.8866,41.965,43400.0
2010-06-18 15:15:00,58.86,58.88,58.81,58.81,47800.0,41.9579,41.9722,41.9223,41.9223,47800.0
2010-06-18 15:20:00,58.81,58.91,58.81,58.91,50700.0,41.9223,41.9935,41.9223,41.9935,50700.0
2010-06-18 15:25:00,58.91,58.97,58.88,58.97,45200.0,41.9935,42.0363,41.9722,42.0363,45200.0
2010-06-18 15:30:00,58.98,58.99,58.88,58.88,70300.0,42.0434,42.0506,41.9722,41.9722,70300.0
2010-06-18 15:35:00,58.88,58.96,58.86,58.96,77200.0,41.9722,42.0292,41.9579,42.0292,77200.0
2010-06-18 15:40:00,58.96,59.02,58.94,59.01,75100.0,42.0292,42.072,42.0149,42.0648,75100.0
2010-06-18 15:45:00,59.0,59.07,59.0,59.04,120100.0,42.0577,42.1076,42.0577,42.0862,120100.0
2010-06-18 15:50:00,59.05,59.07,59.02,59.03,127400.0,42.0933,42.1076,42.072,42.0791,127400.0
2010-06-18 15:55:00,59.03,59.09,59.03,59.05,163600.0,42.0791,42.1219,42.0791,42.0933,163600.0
2010-06-21 09:30:00,59.93,60.05,59.6,59.97,74200.0,42.7206,42.8062,42.4854,42.7492,74200.0
2010-06-21 09:35:00,60.0,60.4,59.98,60.28,115400.0,42.7705,43.0557,42.7563,42.9701,115400.0
2010-06-21 09:40:00,60.26,60.29,60.05,60.17,56600.0,42.9559,42.9773,42.8062,42.8917,56600.0
2010-06-21 09:45:00,60.17,60.3,59.93,60.25,91700.0,42.8917,42.9844,42.7206,42.9487,91700.0
2010-06-21 09:50:00,60.25,60.38,60.17,60.28,82400.0,42.9487,43.0414,42.8917,42.9701,82400.0
2010-06-21 09:55:00,60.28,60.36,60.12,60.3,95500.0,42.9701,43.0272,42.8561,42.9844,95500.0
2010-06-21 10:00:00,60.31,60.45,60.28,60.45,60600.0,42.9915,43.0913,42.9701,43.0913,60600.0
2010-06-21 10:05:00,60.45,60.5,60.42,60.48,54400.0,43.0913,43.127,43.0699,43.1127,54400.0
2010-06-21 10:10:00,60.46,60.52,60.42,60.51,95000.0,43.0984,43.1412,43.0699,43.1341,95000.0
2010-06-21 10:15:00,60.51,60.57,60.4,60.43,62200.0,43.1341,43.1769,43.0557,43.0771,62200.0
2010-06-21 10:20:00,60.42,60.63,60.41,60.54,69100.0,43.0699,43.2196,43.0628,43.1555,69100.0
2010-06-21 10:25:00,60.52,60.56,60.46,60.51,46600.0,43.1412,43.1697,43.0984,43.1341,46600.0
2010-06-21 10:30:00,60.49,60.61,60.45,60.6,69300.0,43.1198,43.2054,43.0913,43.1982,69300.0
2010-06-21 10:35:00,60.59,60.63,60.48,60.63,92000.0,43.1911,43.2196,43.1127,43.2196,92000.0
2010-06-21 10:40:00,60.63,60.74,60.62,60.71,56900.0,43.2196,43.298,43.2125,43.2767,56900.0
2010-06-21 10:45:00,60.72,60.76,60.62,60.62,67800.0,43.2838,43.3123,43.2125,43.2125,67800.0
2010-06-21 10:50:00,60.61,60.62,60.4,60.51,83600.0,43.2054,43.2125,43.0557,43.1341,83600.0
2010-06-21 10:55:00,60.51,60.51,60.36,60.41,64700.0,43.1341,43.1341,43.0272,43.0628,64700.0
2010-06-21 11:00:00,60.41,60.45,60.29,60.45,41800.0,43.0628,43.0913,42.9773,43.0913,41800.0
2010-06-21 11:05:00,60.44,60.49,60.36,60.47,36200.0,43.0842,43.1198,43.0272,43.1056,36200.0
2010-06-21 11:10:00,60.47,60.58,60.43,60.58,26000.0,43.1056,43.184,43.0771,43.184,26000.0
2010-06-21 11:15:00,60.59,60.73,60.57,60.72,58400.0,43.1911,43.2909,43.1769,43.2838,58400.0
2010-06-21 11:20:00,60.72,60.82,60.69,60.77,105300.0,43.2838,43.3551,43.2624,43.3194,105300.0
2010-06-21 11:25:00,60.75,60.8,60.6,60.77,77400.0,43.3052,43.3408,43.1982,43.3194,77400.0
2010-06-21 11:30:00,60.77,60.84,60.75,60.8,59200.0,43.3194,43.3693,43.3052,43.3408,59200.0
2010-06-21 11:35:00,60.8,60.83,60.73,60.79,64800.0,43.3408,43.3622,43.2909,43.3337,64800.0
2010-06-21 11:40:00,60.78,60.81,60.73,60.74,45000.0,43.3266,43.3479,43.2909,43.298,45000.0
2010-06-21 11:45:00,60.73,60.77,60.6,60.61,54700.0,43.2909,43.3194,43.1982,43.2054,54700.0
2010-06-21 11:50:00,60.61,60.64,60.52,60.6,51500.0,43.2054,43.2268,43.1412,43.1982,51500.0
2010-06-21 11:55:00,60.6,60.68,60.55,60.65,55100.0,43.1982,43.2553,43.1626,43.2339,55100.0
2010-06-21 12:00:00,60.65,60.69,60.54,60.57,54200.0,43.2339,43.2624,43.1555,43.1769,54200.0
2010-06-21 12:05:00,60.57,60.57,60.46,60.53,49200.0,43.1769,43.1769,43.0984,43.1483,49200.0
2010-06-21 12:10:00,60.52,60.53,60.46,60.5,35800.0,43.1412,43.1483,43.0984,43.127,35800.0
2010-06-21 12:15:00,60.5,60.54,60.47,60.47,23000.0,43.127,43.1555,43.1056,43.1056,23000.0
2010-06-21 12:20:00,60.46,60.48,60.35,60.37,34500.0,43.0984,43.1127,43.02,43.0343,34500.0
2010-06-21 12:25:00,60.35,60.38,60.29,60.33,32300.0,43.02,43.0414,42.9773,43.0058,32300.0
2010-06-21 12:30:00,60.33,60.45,60.29,60.41,32800.0,43.0058,43.0913,42.9773,43.0628,32800.0
2010-06-21 12:35:00,60.42,60.43,60.32,60.37,36600.0,43.0699,43.0771,42.9986,43.0343,36600.0
2010-06-21 12:40:00,60.37,60.4,60.3,60.35,37500.0,43.0343,43.0557,42.9844,43.02,37500.0
2010-06-21 12:45:00,60.35,60.38,60.31,60.37,26000.0,43.02,43.0414,42.9915,43.0343,26000.0
2010-06-21 12:50:00,60.36,60.4,60.27,60.32,35200.0,43.0272,43.0557,42.963,42.9986,35200.0
2010-06-21 12:55:00,60.3,60.48,60.3,60.47,34500.0,42.9844,43.1127,42.9844,43.1056,34500.0
2010-06-21 13:00:00,60.47,60.49,60.39,60.49,40300.0,43.1056,43.1198,43.0485,43.1198,40300.0
2010-06-21 13:05:00,60.48,60.53,60.44,60.52,40800.0,43.1127,43.1483,43.0842,43.1412,40800.0
2010-06-21 13:10:00,60.53,60.6,60.49,60.57,27500.0,43.1483,43.1982,43.1198,43.1769,27500.0
2010-06-21 13:15:00,60.56,60.64,60.54,60.54,40700.0,43.1697,43.2268,43.1555,43.1555,40700.0
2010-06-21 13:20:00,60.54,60.56,60.46,60.48,41600.0,43.1555,43.1697,43.0984,43.1127,41600.0
2010-06-21 13:25:00,60.48,60.52,60.46,60.49,39900.0,43.1127,43.1412,43.0984,43.1198,39900.0
2010-06-21 13:30:00,60.49,60.5,60.4,60.49,38600.0,43.1198,43.127,43.0557,43.1198,38600.0
2010-06-21 13:35:00,60.48,60.48,60.27,60.28,45800.0,43.1127,43.1127,42.963,42.9701,45800.0
2010-06-21 13:40:00,60.27,60.33,60.2,60.24,48500.0,42.963,43.0058,42.9131,42.9416,48500.0
2010-06-21 13:45:00,60.24,60.34,60.19,60.33,52900.0,42.9416,43.0129,42.906,43.0058,52900.0
2010-06-21 13:50:00,60.33,60.47,60.31,60.41,41800.0,43.0058,43.1056,42.9915,43.0628,41800.0
2010-06-21 13:55:00,60.42,60.44,60.34,60.36,38100.0,43.0699,43.0842,43.0129,43.0272,38100.0
2010-06-21 14:00:00,60.35,60.4,60.33,60.36,42600.0,43.02,43.0557,43.0058,43.0272,42600.0
2010-06-21 14:05:00,60.35,60.44,60.3,60.41,40000.0,43.02,43.0842,42.9844,43.0628,40000.0
2010-06-21 14:10:00,60.42,60.52,60.39,60.5,31000.0,43.0699,43.1412,43.0485,43.127,31000.0
2010-06-21 14:15:00,60.52,60.64,60.52,60.56,42100.0,43.1412,43.2268,43.1412,43.1697,42100.0
2010-06-21 14:20:00,60.57,60.66,60.55,60.62,37800.0,43.1769,43.241,43.1626,43.2125,37800.0
2010-06-21 14:25:00,60.62,60.63,60.44,60.47,62900.0,43.2125,43.2196,43.0842,43.1056,62900.0
2010-06-21 14:30:00,60.49,60.52,60.37,60.4,45300.0,43.1198,43.1412,43.0343,43.0557,45300.0
2010-06-21 14:35:00,60.4,60.53,60.37,60.49,36700.0,43.0557,43.1483,43.0343,43.1198,36700.0
2010-06-21 14:40:00,60.48,60.51,60.38,60.4,43900.0,43.1127,43.1341,43.0414,43.0557,43900.0
2010-06-21 14:45:00,60.39,60.41,60.28,60.29,39600.0,43.0485,43.0628,42.9701,42.9773,39600.0
2010-06-21 14:50:00,60.29,60.32,60.19,60.24,46600.0,42.9773,42.9986,42.906,42.9416,46600.0
2010-06-21 14:55:00,60.23,60.3,60.23,60.27,47500.0,42.9345,42.9844,42.9345,42.963,47500.0
2010-06-21 15:00:00,60.26,60.3,60.14,60.14,57900.0,42.9559,42.9844,42.8703,42.8703,57900.0
2010-06-21 15:05:00,60.14,60.16,60.0,60.03,85700.0,42.8703,42.8846,42.7705,42.7919,85700.0
2010-06-21 15:10:00,60.03,60.03,59.83,59.91,82000.0,42.7919,42.7919,42.6494,42.7064,82000.0
2010-06-21 15:15:00,59.93,60.0,59.67,59.69,65900.0,42.7206,42.7705,42.5353,42.5496,65900.0
2010-06-21 15:20:00,59.69,59.85,59.68,59.77,97000.0,42.5496,42.6636,42.5424,42.6066,97000.0
2010-06-21 15:25:00,59.76,59.81,59.64,59.72,106500.0,42.5995,42.6351,42.5139,42.5709,106500.0
2010-06-21 15:30:00,59.71,59.82,59.59,59.79,115700.0,42.5638,42.6422,42.4783,42.6208,115700.0
2010-06-21 15:35:00,59.78,59.83,59.67,59.76,94100.0,42.6137,42.6494,42.5353,42.5995,94100.0
2010-06-21 15:40:00,59.75,59.77,59.5,59.62,102400.0,42.5923,42.6066,42.4141,42.4997,102400.0
2010-06-21 15:45:00,59.62,59.77,59.6,59.74,112000.0,42.4997,42.6066,42.4854,42.5852,112000.0
2010-06-21 15:50:00,59.74,59.93,59.74,59.84,170400.0,42.5852,42.7206,42.5852,42.6565,170400.0
2010-06-21 15:55:00,59.84,59.96,59.79,59.95,192600.0,42.6565,42.742,42.6208,42.7349,192600.0
2010-06-22 09:30:00,59.86,59.86,59.69,59.79,29100.0,42.6707,42.6707,42.5496,42.6208,29100.0
2010-06-22 09:35:00,59.83,59.95,59.8,59.85,26400.0,42.6494,42.7349,42.628,42.6636,26400.0
2010-06-22 09:40:00,59.86,59.97,59.75,59.93,27100.0,42.6707,42.7492,42.5923,42.7206,27100.0
2010-06-22 09:45:00,59.94,60.01,59.76,59.76,31400.0,42.7278,42.7777,42.5995,42.5995,31400.0
2010-06-22 09:50:00,59.79,59.9,59.72,59.74,22200.0,42.6208,42.6993,42.5709,42.5852,22200.0
2010-06-22 09:55:00,59.77,59.82,59.53,59.59,25100.0,42.6066,42.6422,42.4355,42.4783,25100.0
2010-06-22 10:00:00,59.57,59.64,59.34,59.37,31200.0,42.464,42.5139,42.3001,42.3214,31200.0
2010-06-22 10:05:00,59.37,59.4,59.22,59.37,27800.0,42.3214,42.3428,42.2145,42.3214,27800.0
2010-06-22 10:10:00,59.37,59.53,59.34,59.4,49300.0,42.3214,42.4355,42.3001,42.3428,49300.0
2010-06-22 10:15:00,59.39,59.4,59.1,59.14,35200.0,42.3357,42.3428,42.129,42.1575,35200.0
2010-06-22 10:20:00,59.14,59.16,58.98,58.98,50400.0,42.1575,42.1718,42.0434,42.0434,50400.0
2010-06-22 10:25:00,58.97,59.07,58.87,58.95,37600.0,42.0363,42.1076,41.965,42.0221,37600.0
2010-06-22 10:30:00,58.93,58.96,58.77,58.8,37400.0,42.0078,42.0292,41.8937,41.9151,37400.0
2010-06-22 10:35:00,58.82,58.91,58.76,58.85,31400.0,41.9294,41.9935,41.8866,41.9508,31400.0
2010-06-22 10:40:00,58.85,58.96,58.82,58.9,36400.0,41.9508,42.0292,41.9294,41.9864,36400.0
2010-06-22 10:45:00,58.92,58.97,58.85,58.96,52400.0,42.0007,42.0363,41.9508,42.0292,52400.0
2010-06-22 10:50:00,58.93,59.12,58.9,59.11,34700.0,42.0078,42.1432,41.9864,42.1361,34700.0
2010-06-22 10:55:00,59.1,59.17,59.0,59.06,23800.0,42.129,42.1789,42.0577,42.1005,23800.0
2010-06-22 11:00:00,59.06,59.07,59.0,59.02,21300.0,42.1005,42.1076,42.0577,42.072,21300.0
2010-06-22 11:05:00,59.02,59.04,58.8,58.85,27400.0,42.072,42.0862,41.9151,41.9508,27400.0
2010-06-22 11:10:00,58.89,58.99,58.85,58.97,22300.0,41.9793,42.0506,41.9508,42.0363,22300.0
2010-06-22 11:15:00,58.97,59.05,58.91,58.95,23200.0,42.0363,42.0933,41.9935,42.0221,23200.0
2010-06-22 11:20:00,58.96,59.03,58.88,58.99,25800.0,42.0292,42.0791,41.9722,42.0506,25800.0
2010-06-22 11:25:00,58.98,58.99,58.85,58.94,17000.0,42.0434,42.0506,41.9508,42.0149,17000.0
2010-06-22 11:30:00,58.94,59.1,58.92,59.02,39500.0,42.0149,42.129,42.0007,42.072,39500.0
2010-06-22 11:35:00,59.04,59.16,59.04,59.07,29800.0,42.0862,42.1718,42.0862,42.1076,29800.0
2010-06-22 11:40:00,59.06,59.08,58.95,58.97,32100.0,42.1005,42.1147,42.0221,42.0363,32100.0
2010-06-22 11:45:00,58.99,59.09,58.98,59.06,34300.0,42.0506,42.1219,42.0434,42.1005,34300.0
2010-06-22 11:50:00,59.05,59.15,59.0,59.02,23400.0,42.0933,42.1646,42.0577,42.072,23400.0
2010-06-22 11:55:00,59.01,59.04,58.85,58.92,23300.0,42.0648,42.0862,41.9508,42.0007,23300.0
2010-06-22 12:00:00,58.93,59.02,58.87,58.94,33600.0,42.0078,42.072,41.965,42.0149,33600.0
2010-06-22 12:05:00,58.94,59.03,58.9,59.01,24200.0,42.0149,42.0791,41.9864,42.0648,24200.0
2010-06-22 12:10:00,59.01,59.08,58.94,59.0,61200.0,42.0648,42.1147,42.0149,42.0577,61200.0
2010-06-22 12:15:00,58.97,59.09,58.92,59.05,55100.0,42.0363,42.1219,42.0007,42.0933,55100.0
2010-06-22 12:20:00,59.07,59.14,59.0,59.09,23100.0,42.1076,42.1575,42.0577,42.1219,23100.0
2010-06-22 12:25:00,59.08,59.09,58.93,58.93,21700.0,42.1147,42.1219,42.0078,42.0078,21700.0
2010-06-22 12:30:00,58.92,58.94,58.85,58.91,13600.0,42.0007,42.0149,41.9508,41.9935,13600.0
2010-06-22 12:35:00,58.89,58.89,58.8,58.83,21900.0,41.9793,41.9793,41.9151,41.9365,21900.0
2010-06-22 12:40:00,58.85,58.89,58.82,58.85,10500.0,41.9508,41.9793,41.9294,41.9508,10500.0
2010-06-22 12:45:00,58.85,58.98,58.85,58.93,16300.0,41.9508,42.0434,41.9508,42.0078,16300.0
2010-06-22 12:50:00,58.92,58.97,58.89,58.96,20500.0,42.0007,42.0363,41.9793,42.0292,20500.0
2010-06-22 12:55:00,58.97,58.99,58.93,58.97,15100.0,42.0363,42.0506,42.0078,42.0363,15100.0
2010-06-22 13:00:00,58.98,59.04,58.89,59.02,36500.0,42.0434,42.0862,41.9793,42.072,36500.0
2010-06-22 13:05:00,59.02,59.07,59.0,59.01,17200.0,42.072,42.1076,42.0577,42.0648,17200.0
2010-06-22 13:10:00,59.03,59.04,58.95,59.0,23100.0,42.0791,42.0862,42.0221,42.0577,23100.0
2010-06-22 13:15:00,59.03,59.03,58.95,59.0,30900.0,42.0791,42.0791,42.0221,42.0577,30900.0
2010-06-22 13:20:00,59.01,59.01,58.87,58.91,35500.0,42.0648,42.0648,41.965,41.9935,35500.0
2010-06-22 13:25:00,58.91,58.94,58.74,58.81,30000.0,41.9935,42.0149,41.8724,41.9223,30000.0
2010-06-22 13:30:00,58.82,58.82,58.68,58.72,38100.0,41.9294,41.9294,41.8296,41.8581,38100.0
2010-06-22 13:35:00,58.71,58.72,58.65,58.68,24400.0,41.851,41.8581,41.8082,41.8296,24400.0
2010-06-22 13:40:00,58.69,58.86,58.68,58.82,43400.0,41.8367,41.9579,41.8296,41.9294,43400.0
2010-06-22 13:45:00,58.84,58.87,58.77,58.79,20200.0,41.9436,41.965,41.8937,41.908,20200.0
2010-06-22 13:50:00,58.79,58.82,58.62,58.63,21800.0,41.908,41.9294,41.7868,41.7939,21800.0
2010-06-22 13:55:00,58.63,58.66,58.58,58.6,31600.0,41.7939,41.8153,41.7583,41.7726,31600.0
2010-06-22 14:00:00,58.59,58.7,58.47,58.47,47200.0,41.7654,41.8438,41.6799,41.6799,47200.0
2010-06-22 14:05:00,58.47,58.57,58.44,58.44,22700.0,41.6799,41.7512,41.6585,41.6585,22700.0
2010-06-22 14:10:00,58.43,58.57,58.41,58.54,16500.0,41.6514,41.7512,41.6371,41.7298,16500.0
2010-06-22 14:15:00,58.54,58.56,58.43,58.48,17100.0,41.7298,41.744,41.6514,41.687,17100.0
2010-06-22 14:20:00,58.47,58.51,58.38,58.38,18600.0,41.6799,41.7084,41.6157,41.6157,18600.0
2010-06-22 14:25:00,58.37,58.37,58.24,58.33,31100.0,41.6086,41.6086,41.5159,41.5801,31100.0
2010-06-22 14:30:00,58.33,58.38,58.19,58.29,37300.0,41.5801,41.6157,41.4803,41.5516,37300.0
2010-06-22 14:35:00,58.32,58.38,58.17,58.17,91000.0,41.573,41.6157,41.466,41.466,91000.0
2010-06-22 14:40:00,58.17,58.2,57.89,57.9,67600.0,41.466,41.4874,41.2664,41.2736,67600.0
2010-06-22 14:45:00,57.88,57.97,57.76,57.76,76900.0,41.2593,41.3235,41.1738,41.1738,76900.0
2010-06-22 14:50:00,57.75,57.87,57.7,57.8,52600.0,41.1666,41.2522,41.131,41.2023,52600.0
2010-06-22 14:55:00,57.8,57.83,57.65,57.8,48100.0,41.2023,41.2237,41.0954,41.2023,48100.0
2010-06-22 15:00:00,57.77,57.85,57.72,57.8,41800.0,41.1809,41.2379,41.1453,41.2023,41800.0
2010-06-22 15:05:00,57.8,57.85,57.66,57.68,51900.0,41.2023,41.2379,41.1025,41.1167,51900.0
2010-06-22 15:10:00,57.67,57.81,57.58,57.76,64800.0,41.1096,41.2094,41.0455,41.1738,64800.0
2010-06-22 15:15:00,57.75,57.78,57.65,57.71,73400.0,41.1666,41.188,41.0954,41.1381,73400.0
2010-06-22 15:20:00,57.74,57.75,57.53,57.54,66100.0,41.1595,41.1666,41.0098,41.0169,66100.0
2010-06-22 15:25:00,57.54,57.67,57.44,57.5,74300.0,41.0169,41.1096,40.9457,40.9884,74300.0
2010-06-22 15:30:00,57.49,57.5,57.23,57.37,92200.0,40.9813,40.9884,40.796,40.8958,92200.0
2010-06-22 15:35:00,57.39,57.55,57.33,57.54,75200.0,40.91,41.0241,40.8672,41.0169,75200.0
2010-06-22 15:40:00,57.54,57.57,57.42,57.48,69000.0,41.0169,41.0383,40.9314,40.9742,69000.0
2010-06-22 15:45:00,57.48,57.57,57.37,57.46,111600.0,40.9742,41.0383,40.8958,40.9599,111600.0
2010-06-22 15:50:00,57.46,57.48,57.32,57.45,170400.0,40.9599,40.9742,40.8601,40.9528,170400.0
2010-06-22 15:55:00,57.46,57.48,57.34,57.44,155600.0,40.9599,40.9742,40.8744,40.9457,155600.0
2010-06-23 09:30:00,57.51,57.69,57.46,57.55,23600.0,40.9956,41.1239,40.9599,41.0241,23600.0
2010-06-23 09:35:00,57.55,57.59,57.27,57.34,19000.0,41.0241,41.0526,40.8245,40.8744,19000.0
2010-06-23 09:40:00,57.34,57.46,57.27,57.45,23100.0,40.8744,40.9599,40.8245,40.9528,23100.0
2010-06-23 09:45:00,57.41,57.49,57.34,57.38,25500.0,40.9243,40.9813,40.8744,40.9029,25500.0
2010-06-23 09:50:00,57.39,57.52,57.31,57.41,19400.0,40.91,41.0027,40.853,40.9243,19400.0
2010-06-23 09:55:00,57.4,57.54,57.32,57.51,29300.0,40.9171,41.0169,40.8601,40.9956,29300.0
2010-06-23 10:00:00,57.51,57.53,56.79,56.91,65700.0,40.9956,41.0098,40.4823,40.5679,65700.0
2010-06-23 10:05:00,56.9,56.9,56.52,56.71,41600.0,40.5607,40.5607,40.2898,40.4253,41600.0
2010-06-23 10:10:00,56.73,56.79,56.67,56.77,17700.0,40.4395,40.4823,40.3968,40.4681,17700.0
2010-06-23 10:15:00,56.76,56.8,56.6,56.78,25800.0,40.4609,40.4894,40.3469,40.4752,25800.0
2010-06-23 10:20:00,56.78,56.81,56.71,56.72,12700.0,40.4752,40.4966,40.4253,40.4324,12700.0
2010-06-23 10:25:00,56.71,56.72,56.54,56.59,25300.0,40.4253,40.4324,40.3041,40.3397,25300.0
2010-06-23 10:30:00,56.58,56.75,56.57,56.72,29300.0,40.3326,40.4538,40.3255,40.4324,29300.0
2010-06-23 10:35:00,56.72,56.75,56.62,56.66,27500.0,40.4324,40.4538,40.3611,40.3896,27500.0
2010-06-23 10:40:00,56.66,56.73,56.53,56.71,34100.0,40.3896,40.4395,40.297,40.4253,34100.0
2010-06-23 10:45:00,56.71,56.8,56.69,56.8,42100.0,40.4253,40.4894,40.411,40.4894,42100.0
2010-06-23 10:50:00,56.79,56.92,56.76,56.79,48400.0,40.4823,40.575,40.4609,40.4823,48400.0
2010-06-23 10:55:00,56.8,56.88,56.71,56.72,40800.0,40.4894,40.5465,40.4253,40.4324,40800.0
2010-06-23 11:00:00,56.72,56.75,56.64,56.72,51900.0,40.4324,40.4538,40.3754,40.4324,51900.0
2010-06-23 11:05:00,56.72,56.82,56.69,56.79,32200.0,40.4324,40.5037,40.411,40.4823,32200.0
2010-06-23 11:10:00,56.78,56.84,56.58,56.6,42000.0,40.4752,40.518,40.3326,40.3469,42000.0
2010-06-23 11:15:00,56.61,56.62,56.49,56.54,35400.0,40.354,40.3611,40.2685,40.3041,35400.0
2010-06-23 11:20:00,56.55,56.68,56.53,56.62,25600.0,40.3112,40.4039,40.297,40.3611,25600.0
2010-06-23 11:25:00,56.63,56.67,56.58,56.61,32600.0,40.3683,40.3968,40.3326,40.354,32600.0
2010-06-23 11:30:00,56.6,56.62,56.53,56.56,17400.0,40.3469,40.3611,40.297,40.3184,17400.0
2010-06-23 11:35:00,56.55,56.55,56.47,56.5,18900.0,40.3112,40.3112,40.2542,40.2756,18900.0
2010-06-23 11:40:00,56.52,56.63,56.51,56.62,27200.0,40.2898,40.3683,40.2827,40.3611,27200.0
2010-06-23 11:45:00,56.62,56.68,56.58,56.59,32700.0,40.3611,40.4039,40.3326,40.3397,32700.0
2010-06-23 11:50:00,56.59,56.66,56.55,56.59,33400.0,40.3397,40.3896,40.3112,40.3397,33400.0
2010-06-23 11:55:00,56.58,56.66,56.56,56.58,22300.0,40.3326,40.3896,40.3184,40.3326,22300.0
2010-06-23 12:00:00,56.6,56.63,56.58,56.63,18600.0,40.3469,40.3683,40.3326,40.3683,18600.0
2010-06-23 12:05:00,56.63,56.72,56.63,56.7,23000.0,40.3683,40.4324,40.3683,40.4182,23000.0
2010-06-23 12:10:00,56.67,56.7,56.6,56.6,15900.0,40.3968,40.4182,40.3469,40.3469,15900.0
2010-06-23 12:15:00,56.61,56.73,56.6,56.69,23800.0,40.354,40.4395,40.3469,40.411,23800.0
2010-06-23 12:20:00,56.69,56.73,56.66,56.68,21800.0,40.411,40.4395,40.3896,40.4039,21800.0
2010-06-23 12:25:00,56.69,56.79,56.69,56.75,8800.0,40.411,40.4823,40.411,40.4538,8800.0
2010-06-23 12:30:00,56.77,56.79,56.73,56.75,9300.0,40.4681,40.4823,40.4395,40.4538,9300.0
2010-06-23 12:35:00,56.75,56.88,56.75,56.85,22900.0,40.4538,40.5465,40.4538,40.5251,22900.0
2010-06-23 12:40:00,56.83,56.9,56.83,56.86,14700.0,40.5108,40.5607,40.5108,40.5322,14700.0
2010-06-23 12:45:00,56.86,57.03,56.86,57.03,24500.0,40.5322,40.6534,40.5322,40.6534,24500.0
2010-06-23 12:50:00,57.03,57.07,56.91,56.91,26000.0,40.6534,40.6819,40.5679,40.5679,26000.0
2010-06-23 12:55:00,56.93,57.01,56.9,56.99,23800.0,40.5821,40.6391,40.5607,40.6249,23800.0
2010-06-23 13:00:00,57.0,57.08,56.96,57.0,19000.0,40.632,40.689,40.6035,40.632,19000.0
2010-06-23 13:05:00,57.01,57.05,56.92,57.05,13100.0,40.6391,40.6677,40.575,40.6677,13100.0
2010-06-23 13:10:00,57.05,57.13,57.04,57.08,11100.0,40.6677,40.7247,40.6605,40.689,11100.0
2010-06-23 13:15:00,57.08,57.09,56.99,57.06,22000.0,40.689,40.6962,40.6249,40.6748,22000.0
2010-06-23 13:20:00,57.05,57.1,57.03,57.04,6700.0,40.6677,40.7033,40.6534,40.6605,6700.0
2010-06-23 13:25:00,57.04,57.18,57.03,57.17,14400.0,40.6605,40.7603,40.6534,40.7532,14400.0
2010-06-23 13:30:00,57.17,57.22,57.15,57.17,11600.0,40.7532,40.7888,40.7389,40.7532,11600.0
2010-06-23 13:35:00,57.19,57.27,57.18,57.23,12800.0,40.7675,40.8245,40.7603,40.796,12800.0
2010-06-23 13:40:00,57.24,57.25,57.2,57.2,6200.0,40.8031,40.8102,40.7746,40.7746,6200.0
2010-06-23 13:45:00,57.2,57.2,57.11,57.15,7700.0,40.7746,40.7746,40.7104,40.7389,7700.0
2010-06-23 13:50:00,57.15,57.29,57.13,57.28,9800.0,40.7389,40.8387,40.7247,40.8316,9800.0
2010-06-23 13:55:00,57.28,57.32,57.23,57.29,12100.0,40.8316,40.8601,40.796,40.8387,12100.0
2010-06-23 14:00:00,57.27,57.35,57.23,57.29,14900.0,40.8245,40.8815,40.796,40.8387,14900.0
2010-06-23 14:05:00,57.3,57.34,57.28,57.32,14700.0,40.8459,40.8744,40.8316,40.8601,14700.0
2010-06-23 14:10:00,57.33,57.37,57.26,57.3,9200.0,40.8672,40.8958,40.8174,40.8459,9200.0
2010-06-23 14:15:00,57.33,57.34,57.11,57.25,33900.0,40.8672,40.8744,40.7104,40.8102,33900.0
2010-06-23 14:20:00,57.28,57.28,57.04,57.06,38200.0,40.8316,40.8316,40.6605,40.6748,38200.0
2010-06-23 14:25:00,57.11,57.31,57.0,57.25,38700.0,40.7104,40.853,40.632,40.8102,38700.0
2010-06-23 14:30:00,57.32,57.73,57.32,57.54,45500.0,40.8601,41.1524,40.8601,41.0169,45500.0
2010-06-23 14:35:00,57.57,57.64,57.45,57.5,25700.0,41.0383,41.0882,40.9528,40.9884,25700.0
2010-06-23 14:40:00,57.48,57.51,57.37,57.37,19200.0,40.9742,40.9956,40.8958,40.8958,19200.0
2010-06-23 14:45:00,57.34,57.41,57.19,57.23,36700.0,40.8744,40.9243,40.7675,40.796,36700.0
2010-06-23 14:50:00,57.23,57.39,57.12,57.33,34100.0,40.796,40.91,40.7176,40.8672,34100.0
2010-06-23 14:55:00,57.32,57.32,57.12,57.22,33400.0,40.8601,40.8601,40.7176,40.7888,33400.0
2010-06-23 15:00:00,57.24,57.38,57.15,57.18,30600.0,40.8031,40.9029,40.7389,40.7603,30600.0
2010-06-23 15:05:00,57.18,57.18,56.97,57.07,29500.0,40.7603,40.7603,40.6106,40.6819,29500.0
2010-06-23 15:10:00,57.11,57.32,57.09,57.2,43700.0,40.7104,40.8601,40.6962,40.7746,43700.0
2010-06-23 15:15:00,57.18,57.29,57.12,57.23,39900.0,40.7603,40.8387,40.7176,40.796,39900.0
2010-06-23 15:20:00,57.23,57.39,57.17,57.39,50400.0,40.796,40.91,40.7532,40.91,50400.0
2010-06-23 15:25:00,57.38,57.44,57.29,57.42,33700.0,40.9029,40.9457,40.8387,40.9314,33700.0
2010-06-23 15:30:00,57.4,57.41,57.19,57.29,39200.0,40.9171,40.9243,40.7675,40.8387,39200.0
2010-06-23 15:35:00,57.3,57.46,57.23,57.46,61200.0,40.8459,40.9599,40.796,40.9599,61200.0
2010-06-23 15:40:00,57.46,57.52,57.32,57.45,100500.0,40.9599,41.0027,40.8601,40.9528,100500.0
2010-06-23 15:45:00,57.49,57.6,57.47,57.53,108800.0,40.9813,41.0597,40.967,41.0098,108800.0
2010-06-23 15:50:00,57.51,57.56,57.41,57.48,97700.0,40.9956,41.0312,40.9243,40.9742,97700.0
2010-06-23 15:55:00,57.46,57.48,57.36,57.45,194600.0,40.9599,40.9742,40.8886,40.9528,194600.0
2010-06-24 09:30:00,57.25,57.27,56.91,57.0,29000.0,40.8102,40.8245,40.5679,40.632,29000.0
2010-06-24 09:35:00,56.97,56.97,56.68,56.71,15400.0,40.6106,40.6106,40.4039,40.4253,15400.0
2010-06-24 09:40:00,56.7,56.85,56.64,56.78,28100.0,40.4182,40.5251,40.3754,40.4752,28100.0
2010-06-24 09:45:00,56.76,56.88,56.68,56.7,48500.0,40.4609,40.5465,40.4039,40.4182,48500.0
2010-06-24 09:50:00,56.7,56.73,56.51,56.7,31300.0,40.4182,40.4395,40.2827,40.4182,31300.0
2010-06-24 09:55:00,56.7,56.74,56.38,56.46,60900.0,40.4182,40.4467,40.19,40.2471,60900.0
2010-06-24 10:00:00,56.46,56.64,56.41,56.6,36100.0,40.2471,40.3754,40.2114,40.3469,36100.0
2010-06-24 10:05:00,56.58,56.68,56.48,56.58,17900.0,40.3326,40.4039,40.2613,40.3326,17900.0
2010-06-24 10:10:00,56.56,56.76,56.54,56.67,21400.0,40.3184,40.4609,40.3041,40.3968,21400.0
2010-06-24 10:15:00,56.66,56.9,56.53,56.9,42300.0,40.3896,40.5607,40.297,40.5607,42300.0
2010-06-24 10:20:00,56.89,57.12,56.88,57.02,31900.0,40.5536,40.7176,40.5465,40.6463,31900.0
2010-06-24 10:25:00,57.06,57.28,57.02,57.06,20800.0,40.6748,40.8316,40.6463,40.6748,20800.0
2010-06-24 10:30:00,57.06,57.1,56.9,56.9,13600.0,40.6748,40.7033,40.5607,40.5607,13600.0
2010-06-24 10:35:00,56.9,57.02,56.78,56.99,17700.0,40.5607,40.6463,40.4752,40.6249,17700.0
2010-06-24 10:40:00,56.99,56.99,56.66,56.66,16500.0,40.6249,40.6249,40.3896,40.3896,16500.0
2010-06-24 10:45:00,56.64,56.74,56.53,56.73,11500.0,40.3754,40.4467,40.297,40.4395,11500.0
2010-06-24 10:50:00,56.73,56.73,56.53,56.53,14100.0,40.4395,40.4395,40.297,40.297,14100.0
2010-06-24 10:55:00,56.51,56.6,56.45,56.56,18600.0,40.2827,40.3469,40.2399,40.3184,18600.0
2010-06-24 11:00:00,56.54,56.54,56.34,56.47,11200.0,40.3041,40.3041,40.1615,40.2542,11200.0
2010-06-24 11:05:00,56.48,56.48,56.13,56.27,20500.0,40.2613,40.2613,40.0118,40.1116,20500.0
2010-06-24 11:10:00,56.28,56.38,56.25,56.35,14700.0,40.1188,40.19,40.0974,40.1687,14700.0
2010-06-24 11:15:00,56.34,56.41,56.05,56.15,177500.0,40.1615,40.2114,39.9548,40.0261,177500.0
2010-06-24 11:20:00,56.15,56.17,56.08,56.17,17700.0,40.0261,40.0404,39.9762,40.0404,17700.0
2010-06-24 11:25:00,56.18,56.26,56.17,56.17,9400.0,40.0475,40.1045,40.0404,40.0404,9400.0
2010-06-24 11:30:00,56.16,56.24,56.15,56.22,14200.0,40.0332,40.0903,40.0261,40.076,14200.0
2010-06-24 11:35:00,56.22,56.32,56.22,56.27,10100.0,40.076,40.1473,40.076,40.1116,10100.0
2010-06-24 11:40:00,56.29,56.38,56.26,56.29,15700.0,40.1259,40.19,40.1045,40.1259,15700.0
2010-06-24 11:45:00,56.29,56.49,56.28,56.49,12400.0,40.1259,40.2685,40.1188,40.2685,12400.0
2010-06-24 11:50:00,56.5,56.51,56.35,56.43,10700.0,40.2756,40.2827,40.1687,40.2257,10700.0
2010-06-24 11:55:00,56.46,56.5,56.34,56.38,11200.0,40.2471,40.2756,40.1615,40.19,11200.0
2010-06-24 12:00:00,56.4,56.65,56.4,56.56,20800.0,40.2043,40.3825,40.2043,40.3184,20800.0
2010-06-24 12:05:00,56.51,56.54,56.44,56.48,8100.0,40.2827,40.3041,40.2328,40.2613,8100.0
2010-06-24 12:10:00,56.5,56.55,56.34,56.36,7200.0,40.2756,40.3112,40.1615,40.1758,7200.0
2010-06-24 12:15:00,56.38,56.46,56.38,56.43,5000.0,40.19,40.2471,40.19,40.2257,5000.0
2010-06-24 12:20:00,56.46,56.56,56.45,56.52,17200.0,40.2471,40.3184,40.2399,40.2898,17200.0
2010-06-24 12:25:00,56.49,56.53,56.4,56.49,10800.0,40.2685,40.297,40.2043,40.2685,10800.0
2010-06-24 12:30:00,56.47,56.5,56.44,56.49,5400.0,40.2542,40.2756,40.2328,40.2685,5400.0
2010-06-24 12:35:00,56.49,56.49,56.35,56.4,4900.0,40.2685,40.2685,40.1687,40.2043,4900.0
2010-06-24 12:40:00,56.41,56.46,56.3,56.31,17700.0,40.2114,40.2471,40.133,40.1402,17700.0
2010-06-24 12:45:00,56.3,56.39,56.24,56.36,38300.0,40.133,40.1972,40.0903,40.1758,38300.0
2010-06-24 12:50:00,56.35,56.48,56.35,56.43,25800.0,40.1687,40.2613,40.1687,40.2257,25800.0
2010-06-24 12:55:00,56.44,56.55,56.43,56.47,13600.0,40.2328,40.3112,40.2257,40.2542,13600.0
2010-06-24 13:00:00,56.49,56.62,56.44,56.54,44600.0,40.2685,40.3611,40.2328,40.3041,44600.0
2010-06-24 13:05:00,56.53,56.55,56.49,56.54,22200.0,40.297,40.3112,40.2685,40.3041,22200.0
2010-06-24 13:10:00,56.57,56.7,56.55,56.7,22600.0,40.3255,40.4182,40.3112,40.4182,22600.0
2010-06-24 13:15:00,56.7,56.81,56.63,56.81,30400.0,40.4182,40.4966,40.3683,40.4966,30400.0
2010-06-24 13:20:00,56.81,56.84,56.74,56.76,19500.0,40.4966,40.518,40.4467,40.4609,19500.0
2010-06-24 13:25:00,56.75,56.77,56.67,56.69,14200.0,40.4538,40.4681,40.3968,40.411,14200.0
2010-06-24 13:30:00,56.7,56.83,56.67,56.78,15400.0,40.4182,40.5108,40.3968,40.4752,15400.0
2010-06-24 13:35:00,56.8,56.86,56.74,56.76,18500.0,40.4894,40.5322,40.4467,40.4609,18500.0
2010-06-24 13:40:00,56.74,56.77,56.65,56.7,12000.0,40.4467,40.4681,40.3825,40.4182,12000.0
2010-06-24 13:45:00,56.71,56.78,56.66,56.76,11100.0,40.4253,40.4752,40.3896,40.4609,11100.0
2010-06-24 13:50:00,56.76,56.89,56.73,56.82,17200.0,40.4609,40.5536,40.4395,40.5037,17200.0
2010-06-24 13:55:00,56.84,57.03,56.83,56.99,23400.0,40.518,40.6534,40.5108,40.6249,23400.0
2010-06-24 14:00:00,57.01,57.01,56.92,56.96,18300.0,40.6391,40.6391,40.575,40.6035,18300.0
2010-06-24 14:05:00,56.95,57.02,56.93,57.0,24500.0,40.5964,40.6463,40.5821,40.632,24500.0
2010-06-24 14:10:00,56.99,56.99,56.85,56.85,15900.0,40.6249,40.6249,40.5251,40.5251,15900.0
2010-06-24 14:15:00,56.85,56.87,56.8,56.82,17200.0,40.5251,40.5393,40.4894,40.5037,17200.0
2010-06-24 14:20:00,56.83,56.85,56.77,56.83,13000.0,40.5108,40.5251,40.4681,40.5108,13000.0
2010-06-24 14:25:00,56.85,56.88,56.83,56.84,11700.0,40.5251,40.5465,40.5108,40.518,11700.0
2010-06-24 14:30:00,56.83,56.84,56.66,56.67,24000.0,40.5108,40.518,40.3896,40.3968,24000.0
2010-06-24 14:35:00,56.69,56.74,56.57,56.6,18300.0,40.411,40.4467,40.3255,40.3469,18300.0
2010-06-24 14:40:00,56.6,56.62,56.53,56.57,23900.0,40.3469,40.3611,40.297,40.3255,23900.0
2010-06-24 14:45:00,56.56,56.61,56.36,56.42,30700.0,40.3184,40.354,40.1758,40.2186,30700.0
2010-06-24 14:50:00,56.44,56.46,56.36,56.37,22500.0,40.2328,40.2471,40.1758,40.1829,22500.0
2010-06-24 14:55:00,56.37,56.42,56.19,56.31,24300.0,40.1829,40.2186,40.0546,40.1402,24300.0
2010-06-24 15:00:00,56.32,56.47,56.31,56.39,31600.0,40.1473,40.2542,40.1402,40.1972,31600.0
2010-06-24 15:05:00,56.38,56.44,56.25,56.26,24800.0,40.19,40.2328,40.0974,40.1045,24800.0
2010-06-24 15:10:00,56.27,56.32,56.0,56.07,54300.0,40.1116,40.1473,39.9192,39.9691,54300.0
2010-06-24 15:15:00,56.04,56.14,55.95,56.02,61100.0,39.9477,40.019,39.8835,39.9334,61100.0
2010-06-24 15:20:00,56.02,56.22,56.01,56.04,42500.0,39.9334,40.076,39.9263,39.9477,42500.0
2010-06-24 15:25:00,56.05,56.35,56.04,56.28,48100.0,39.9548,40.1687,39.9477,40.1188,48100.0
2010-06-24 15:30:00,56.26,56.3,56.11,56.24,31400.0,40.1045,40.133,39.9976,40.0903,31400.0
2010-06-24 15:35:00,56.22,56.32,56.17,56.26,51800.0,40.076,40.1473,40.0404,40.1045,51800.0
2010-06-24 15:40:00,56.25,56.31,56.15,56.27,58200.0,40.0974,40.1402,40.0261,40.1116,58200.0
2010-06-24 15:45:00,56.28,56.33,56.16,56.28,108400.0,40.1188,40.1544,40.0332,40.1188,108400.0
2010-06-24 15:50:00,56.3,56.33,56.2,56.24,77200.0,40.133,40.1544,40.0617,40.0903,77200.0
2010-06-24 15:55:00,56.24,56.24,56.04,56.22,169200.0,40.0903,40.0903,39.9477,40.076,169200.0
2010-06-25 09:30:00,56.31,56.4,56.13,56.16,33300.0,40.1402,40.2043,40.0118,40.0332,33300.0
2010-06-25 09:35:00,56.15,56.32,56.04,56.32,14500.0,40.0261,40.1473,39.9477,40.1473,14500.0
2010-06-25 09:40:00,56.33,56.57,56.22,56.22,25800.0,40.1544,40.3255,40.076,40.076,25800.0
2010-06-25 09:45:00,56.25,56.39,56.14,56.28,10500.0,40.0974,40.1972,40.019,40.1188,10500.0
2010-06-25 09:50:00,56.28,56.28,56.09,56.27,18000.0,40.1188,40.1188,39.9833,40.1116,18000.0
2010-06-25 09:55:00,56.28,56.55,56.28,56.51,33300.0,40.1188,40.3112,40.1188,40.2827,33300.0
2010-06-25 10:00:00,56.52,56.75,56.52,56.67,18000.0,40.2898,40.4538,40.2898,40.3968,18000.0
2010-06-25 10:05:00,56.62,56.77,56.62,56.68,25700.0,40.3611,40.4681,40.3611,40.4039,25700.0
2010-06-25 10:10:00,56.69,56.78,56.53,56.6,28500.0,40.411,40.4752,40.297,40.3469,28500.0
2010-06-25 10:15:00,56.6,56.65,56.46,56.47,31200.0,40.3469,40.3825,40.2471,40.2542,31200.0
2010-06-25 10:20:00,56.47,56.51,56.29,56.36,22600.0,40.2542,40.2827,40.1259,40.1758,22600.0
2010-06-25 10:25:00,56.35,56.56,56.3,56.56,28000.0,40.1687,40.3184,40.133,40.3184,28000.0
2010-06-25 10:30:00,56.56,56.63,56.39,56.49,21100.0,40.3184,40.3683,40.1972,40.2685,21100.0
2010-06-25 10:35:00,56.49,56.49,56.17,56.27,19400.0,40.2685,40.2685,40.0404,40.1116,19400.0
2010-06-25 10:40:00,56.26,56.4,56.24,56.37,15800.0,40.1045,40.2043,40.0903,40.1829,15800.0
2010-06-25 10:45:00,56.38,56.43,56.31,56.31,17300.0,40.19,40.2257,40.1402,40.1402,17300.0
2010-06-25 10:50:00,56.3,56.36,55.9,55.96,24900.0,40.133,40.1758,39.8479,39.8907,24900.0
2010-06-25 10:55:00,55.95,56.11,55.89,55.95,34200.0,39.8835,39.9976,39.8408,39.8835,34200.0
2010-06-25 11:00:00,55.95,56.12,55.95,56.09,40000.0,39.8835,40.0047,39.8835,39.9833,40000.0
2010-06-25 11:05:00,56.1,56.24,56.09,56.12,33100.0,39.9905,40.0903,39.9833,40.0047,33100.0
2010-06-25 11:10:00,56.13,56.13,55.98,56.04,17100.0,40.0118,40.0118,39.9049,39.9477,17100.0
2010-06-25 11:15:00,56.03,56.1,55.98,56.05,20300.0,39.9406,39.9905,39.9049,39.9548,20300.0
2010-06-25 11:20:00,56.04,56.09,55.92,56.07,22600.0,39.9477,39.9833,39.8621,39.9691,22600.0
2010-06-25 11:25:00,56.11,56.29,55.97,56.26,21900.0,39.9976,40.1259,39.8978,40.1045,21900.0
2010-06-25 11:30:00,56.24,56.38,56.24,56.33,15900.0,40.0903,40.19,40.0903,40.1544,15900.0
2010-06-25 11:35:00,56.32,56.33,56.17,56.17,12900.0,40.1473,40.1544,40.0404,40.0404,12900.0
2010-06-25 11:40:00,56.16,56.28,56.09,56.13,10400.0,40.0332,40.1188,39.9833,40.0118,10400.0
2010-06-25 11:45:00,56.14,56.35,56.08,56.35,9600.0,40.019,40.1687,39.9762,40.1687,9600.0
2010-06-25 11:50:00,56.37,56.48,56.33,56.38,15400.0,40.1829,40.2613,40.1544,40.19,15400.0
2010-06-25 11:55:00,56.39,56.46,56.31,56.32,11000.0,40.1972,40.2471,40.1402,40.1473,11000.0
2010-06-25 12:00:00,56.34,56.35,56.26,56.33,9900.0,40.1615,40.1687,40.1045,40.1544,9900.0
2010-06-25 12:05:00,56.33,56.42,56.28,56.4,13700.0,40.1544,40.2186,40.1188,40.2043,13700.0
2010-06-25 12:10:00,56.4,56.43,56.33,56.35,14200.0,40.2043,40.2257,40.1544,40.1687,14200.0
2010-06-25 12:15:00,56.35,56.47,56.27,56.44,16800.0,40.1687,40.2542,40.1116,40.2328,16800.0
2010-06-25 12:20:00,56.47,56.58,56.41,56.5,11100.0,40.2542,40.3326,40.2114,40.2756,11100.0
2010-06-25 12:25:00,56.5,56.61,56.5,56.57,11300.0,40.2756,40.354,40.2756,40.3255,11300.0
2010-06-25 12:30:00,56.55,56.68,56.54,56.62,21000.0,40.3112,40.4039,40.3041,40.3611,21000.0
2010-06-25 12:35:00,56.61,56.73,56.55,56.56,26300.0,40.354,40.4395,40.3112,40.3184,26300.0
2010-06-25 12:40:00,56.55,56.64,56.51,56.51,23000.0,40.3112,40.3754,40.2827,40.2827,23000.0
2010-06-25 12:45:00,56.52,56.62,56.52,56.57,23900.0,40.2898,40.3611,40.2898,40.3255,23900.0
2010-06-25 12:50:00,56.55,56.55,56.34,56.34,16100.0,40.3112,40.3112,40.1615,40.1615,16100.0
2010-06-25 12:55:00,56.35,56.43,56.35,56.39,10900.0,40.1687,40.2257,40.1687,40.1972,10900.0
2010-06-25 13:00:00,56.41,56.58,56.35,56.56,10000.0,40.2114,40.3326,40.1687,40.3184,10000.0
2010-06-25 13:05:00,56.54,56.74,56.51,56.74,11700.0,40.3041,40.4467,40.2827,40.4467,11700.0
2010-06-25 13:10:00,56.72,56.72,56.51,56.51,17700.0,40.4324,40.4324,40.2827,40.2827,17700.0
2010-06-25 13:15:00,56.5,56.65,56.48,56.6,26000.0,40.2756,40.3825,40.2613,40.3469,26000.0
2010-06-25 13:20:00,56.58,56.64,56.58,56.63,2500.0,40.3326,40.3754,40.3326,40.3683,2500.0
2010-06-25 13:25:00,56.63,56.85,56.63,56.83,18100.0,40.3683,40.5251,40.3683,40.5108,18100.0
2010-06-25 13:30:00,56.84,56.92,56.75,56.91,17900.0,40.518,40.575,40.4538,40.5679,17900.0
2010-06-25 13:35:00,56.91,57.01,56.79,56.79,13400.0,40.5679,40.6391,40.4823,40.4823,13400.0
2010-06-25 13:40:00,56.79,56.86,56.71,56.76,14200.0,40.4823,40.5322,40.4253,40.4609,14200.0
2010-06-25 13:45:00,56.79,56.82,56.65,56.7,12800.0,40.4823,40.5037,40.3825,40.4182,12800.0
2010-06-25 13:50:00,56.71,56.75,56.67,56.73,12500.0,40.4253,40.4538,40.3968,40.4395,12500.0
2010-06-25 13:55:00,56.73,56.87,56.73,56.84,12000.0,40.4395,40.5393,40.4395,40.518,12000.0
2010-06-25 14:00:00,56.84,56.87,56.69,56.81,20200.0,40.518,40.5393,40.411,40.4966,20200.0
2010-06-25 14:05:00,56.8,56.81,56.64,56.73,14500.0,40.4894,40.4966,40.3754,40.4395,14500.0
2010-06-25 14:10:00,56.72,56.88,56.71,56.88,14400.0,40.4324,40.5465,40.4253,40.5465,14400.0
2010-06-25 14:15:00,56.88,56.9,56.84,56.89,11000.0,40.5465,40.5607,40.518,40.5536,11000.0
2010-06-25 14:20:00,56.87,56.87,56.74,56.77,28800.0,40.5393,40.5393,40.4467,40.4681,28800.0
2010-06-25 14:25:00,56.74,56.81,56.67,56.78,20700.0,40.4467,40.4966,40.3968,40.4752,20700.0
2010-06-25 14:30:00,56.77,56.78,56.6,56.73,38700.0,40.4681,40.4752,40.3469,40.4395,38700.0
2010-06-25 14:35:00,56.75,56.81,56.72,56.8,16600.0,40.4538,40.4966,40.4324,40.4894,16600.0
2010-06-25 14:40:00,56.79,56.94,56.76,56.85,17400.0,40.4823,40.5892,40.4609,40.5251,17400.0
2010-06-25 14:45:00,56.83,56.85,56.7,56.76,28300.0,40.5108,40.5251,40.4182,40.4609,28300.0
2010-06-25 14:50:00,56.78,56.86,56.75,56.84,18500.0,40.4752,40.5322,40.4538,40.518,18500.0
2010-06-25 14:55:00,56.85,56.85,56.73,56.81,39100.0,40.5251,40.5251,40.4395,40.4966,39100.0
2010-06-25 15:00:00,56.81,56.85,56.69,56.75,53400.0,40.4966,40.5251,40.411,40.4538,53400.0
2010-06-25 15:05:00,56.74,56.78,56.67,56.78,23600.0,40.4467,40.4752,40.3968,40.4752,23600.0
2010-06-25 15:10:00,56.79,56.86,56.76,56.78,24000.0,40.4823,40.5322,40.4609,40.4752,24000.0
2010-06-25 15:15:00,56.77,56.78,56.52,56.61,26700.0,40.4681,40.4752,40.2898,40.354,26700.0
2010-06-25 15:20:00,56.62,56.72,56.57,56.64,26200.0,40.3611,40.4324,40.3255,40.3754,26200.0
2010-06-25 15:25:00,56.65,56.78,56.65,56.72,21100.0,40.3825,40.4752,40.3825,40.4324,21100.0
2010-06-25 15:30:00,56.72,57.0,56.68,57.0,41600.0,40.4324,40.632,40.4039,40.632,41600.0
2010-06-25 15:35:00,57.0,57.01,56.89,57.0,44000.0,40.632,40.6391,40.5536,40.632,44000.0
2010-06-25 15:40:00,56.99,56.99,56.73,56.85,61900.0,40.6249,40.6249,40.4395,40.5251,61900.0
2010-06-25 15:45:00,56.85,56.85,56.55,56.62,134100.0,40.5251,40.5251,40.3112,40.3611,134100.0
2010-06-25 15:50:00,56.62,56.64,56.46,56.56,110600.0,40.3611,40.3754,40.2471,40.3184,110600.0
2010-06-25 15:55:00,56.55,56.76,56.52,56.69,180500.0,40.3112,40.4609,40.2898,40.411,180500.0
2010-06-28 09:30:00,57.01,57.1,56.93,57.07,23900.0,40.6391,40.7033,40.5821,40.6819,23900.0
2010-06-28 09:35:00,57.07,57.28,57.07,57.18,15500.0,40.6819,40.8316,40.6819,40.7603,15500.0
2010-06-28 09:40:00,57.2,57.29,57.05,57.13,14000.0,40.7746,40.8387,40.6677,40.7247,14000.0
2010-06-28 09:45:00,57.14,57.14,56.67,56.8,21800.0,40.7318,40.7318,40.3968,40.4894,21800.0
2010-06-28 09:50:00,56.8,56.85,56.63,56.63,19500.0,40.4894,40.5251,40.3683,40.3683,19500.0
2010-06-28 09:55:00,56.64,56.66,56.44,56.51,27400.0,40.3754,40.3896,40.2328,40.2827,27400.0
2010-06-28 10:00:00,56.56,56.74,56.47,56.64,32700.0,40.3184,40.4467,40.2542,40.3754,32700.0
2010-06-28 10:05:00,56.65,56.68,56.35,56.43,24100.0,40.3825,40.4039,40.1687,40.2257,24100.0
2010-06-28 10:10:00,56.44,56.52,56.4,56.47,16600.0,40.2328,40.2898,40.2043,40.2542,16600.0
2010-06-28 10:15:00,56.48,56.56,56.43,56.5,18700.0,40.2613,40.3184,40.2257,40.2756,18700.0
2010-06-28 10:20:00,56.51,56.62,56.49,56.59,28700.0,40.2827,40.3611,40.2685,40.3397,28700.0
2010-06-28 10:25:00,56.6,56.73,56.59,56.69,24800.0,40.3469,40.4395,40.3397,40.411,24800.0
2010-06-28 10:30:00,56.69,56.79,56.56,56.56,26500.0,40.411,40.4823,40.3184,40.3184,26500.0
2010-06-28 10:35:00,56.59,56.65,56.48,56.58,25700.0,40.3397,40.3825,40.2613,40.3326,25700.0
2010-06-28 10:40:00,56.56,56.78,56.53,56.69,22500.0,40.3184,40.4752,40.297,40.411,22500.0
2010-06-28 10:45:00,56.69,56.93,56.68,56.81,24500.0,40.411,40.5821,40.4039,40.4966,24500.0
2010-06-28 10:50:00,56.81,56.94,56.79,56.93,11500.0,40.4966,40.5892,40.4823,40.5821,11500.0
2010-06-28 10:55:00,56.92,57.05,56.87,57.05,18500.0,40.575,40.6677,40.5393,40.6677,18500.0
2010-06-28 11:00:00,57.06,57.08,56.99,57.08,19800.0,40.6748,40.689,40.6249,40.689,19800.0
2010-06-28 11:05:00,57.11,57.22,57.11,57.2,12400.0,40.7104,40.7888,40.7104,40.7746,12400.0
2010-06-28 11:10:00,57.21,57.22,57.11,57.14,13900.0,40.7817,40.7888,40.7104,40.7318,13900.0
2010-06-28 11:15:00,57.12,57.13,56.91,56.92,15800.0,40.7176,40.7247,40.5679,40.575,15800.0
2010-06-28 11:20:00,56.93,57.01,56.9,56.98,13100.0,40.5821,40.6391,40.5607,40.6178,13100.0
2010-06-28 11:25:00,57.01,57.15,56.99,57.12,13100.0,40.6391,40.7389,40.6249,40.7176,13100.0
2010-06-28 11:30:00,57.14,57.21,57.13,57.16,12400.0,40.7318,40.7817,40.7247,40.7461,12400.0
2010-06-28 11:35:00,57.17,57.23,57.15,57.15,11500.0,40.7532,40.796,40.7389,40.7389,11500.0
2010-06-28 11:40:00,57.16,57.29,57.16,57.19,9200.0,40.7461,40.8387,40.7461,40.7675,9200.0
2010-06-28 11:45:00,57.18,57.21,57.08,57.14,15100.0,40.7603,40.7817,40.689,40.7318,15100.0
2010-06-28 11:50:00,57.15,57.15,57.0,57.01,11200.0,40.7389,40.7389,40.632,40.6391,11200.0
2010-06-28 11:55:00,56.99,57.0,56.87,56.87,13900.0,40.6249,40.632,40.5393,40.5393,13900.0
2010-06-28 12:00:00,56.86,56.91,56.81,56.81,13500.0,40.5322,40.5679,40.4966,40.4966,13500.0
2010-06-28 12:05:00,56.8,56.87,56.76,56.87,10800.0,40.4894,40.5393,40.4609,40.5393,10800.0
2010-06-28 12:10:00,56.85,56.86,56.76,56.81,13200.0,40.5251,40.5322,40.4609,40.4966,13200.0
2010-06-28 12:15:00,56.8,56.8,56.72,56.75,14300.0,40.4894,40.4894,40.4324,40.4538,14300.0
2010-06-28 12:20:00,56.76,56.77,56.63,56.72,11500.0,40.4609,40.4681,40.3683,40.4324,11500.0
2010-06-28 12:25:00,56.73,56.82,56.71,56.81,11500.0,40.4395,40.5037,40.4253,40.4966,11500.0
2010-06-28 12:30:00,56.79,56.87,56.78,56.82,13100.0,40.4823,40.5393,40.4752,40.5037,13100.0
2010-06-28 12:35:00,56.84,56.85,56.67,56.67,13600.0,40.518,40.5251,40.3968,40.3968,13600.0
2010-06-28 12:40:00,56.69,56.75,56.64,56.72,13200.0,40.411,40.4538,40.3754,40.4324,13200.0
2010-06-28 12:45:00,56.73,56.79,56.62,56.79,11700.0,40.4395,40.4823,40.3611,40.4823,11700.0
2010-06-28 12:50:00,56.79,56.83,56.71,56.82,7700.0,40.4823,40.5108,40.4253,40.5037,7700.0
2010-06-28 12:55:00,56.8,56.87,56.78,56.86,5800.0,40.4894,40.5393,40.4752,40.5322,5800.0
2010-06-28 13:00:00,56.86,56.86,56.72,56.72,11600.0,40.5322,40.5322,40.4324,40.4324,11600.0
2010-06-28 13:05:00,56.71,56.79,56.64,56.64,15700.0,40.4253,40.4823,40.3754,40.3754,15700.0
2010-06-28 13:10:00,56.64,56.65,56.47,56.52,23200.0,40.3754,40.3825,40.2542,40.2898,23200.0
2010-06-28 13:15:00,56.52,56.57,56.49,56.54,12700.0,40.2898,40.3255,40.2685,40.3041,12700.0
2010-06-28 13:20:00,56.56,56.62,56.54,56.57,31300.0,40.3184,40.3611,40.3041,40.3255,31300.0
2010-06-28 13:25:00,56.57,56.65,56.57,56.59,10000.0,40.3255,40.3825,40.3255,40.3397,10000.0
2010-06-28 13:30:00,56.6,56.61,56.44,56.51,19700.0,40.3469,40.354,40.2328,40.2827,19700.0
2010-06-28 13:35:00,56.5,56.59,56.5,56.59,16700.0,40.2756,40.3397,40.2756,40.3397,16700.0
2010-06-28 13:40:00,56.6,56.63,56.55,56.63,8700.0,40.3469,40.3683,40.3112,40.3683,8700.0
2010-06-28 13:45:00,56.62,56.72,56.6,56.71,9000.0,40.3611,40.4324,40.3469,40.4253,9000.0
2010-06-28 13:50:00,56.73,56.77,56.7,56.71,10500.0,40.4395,40.4681,40.4182,40.4253,10500.0
2010-06-28 13:55:00,56.7,56.78,56.69,56.73,14100.0,40.4182,40.4752,40.411,40.4395,14100.0
2010-06-28 14:00:00,56.72,56.73,56.65,56.7,15200.0,40.4324,40.4395,40.3825,40.4182,15200.0
2010-06-28 14:05:00,56.71,56.73,56.66,56.72,17600.0,40.4253,40.4395,40.3896,40.4324,17600.0
2010-06-28 14:10:00,56.72,56.83,56.72,56.82,12400.0,40.4324,40.5108,40.4324,40.5037,12400.0
2010-06-28 14:15:00,56.83,56.83,56.74,56.74,11800.0,40.5108,40.5108,40.4467,40.4467,11800.0
2010-06-28 14:20:00,56.73,56.79,56.68,56.7,14500.0,40.4395,40.4823,40.4039,40.4182,14500.0
2010-06-28 14:25:00,56.71,56.75,56.67,56.67,21200.0,40.4253,40.4538,40.3968,40.3968,21200.0
2010-06-28 14:30:00,56.65,56.72,56.64,56.7,27000.0,40.3825,40.4324,40.3754,40.4182,27000.0
2010-06-28 14:35:00,56.7,56.86,56.68,56.81,29200.0,40.4182,40.5322,40.4039,40.4966,29200.0
2010-06-28 14:40:00,56.81,56.93,56.81,56.93,21600.0,40.4966,40.5821,40.4966,40.5821,21600.0
2010-06-28 14:45:00,56.91,56.94,56.87,56.92,42600.0,40.5679,40.5892,40.5393,40.575,42600.0
2010-06-28 14:50:00,56.92,56.94,56.84,56.87,22800.0,40.575,40.5892,40.518,40.5393,22800.0
2010-06-28 14:55:00,56.85,56.91,56.85,56.91,19100.0,40.5251,40.5679,40.5251,40.5679,19100.0
2010-06-28 15:00:00,56.91,56.97,56.7,56.91,19400.0,40.5679,40.6106,40.4182,40.5679,19400.0
2010-06-28 15:05:00,56.9,56.99,56.89,56.91,35900.0,40.5607,40.6249,40.5536,40.5679,35900.0
2010-06-28 15:10:00,56.92,56.94,56.82,56.83,26200.0,40.575,40.5892,40.5037,40.5108,26200.0
2010-06-28 15:15:00,56.82,56.94,56.78,56.94,19100.0,40.5037,40.5892,40.4752,40.5892,19100.0
2010-06-28 15:20:00,56.92,56.92,56.71,56.73,36800.0,40.575,40.575,40.4253,40.4395,36800.0
2010-06-28 15:25:00,56.72,56.72,56.53,56.62,43800.0,40.4324,40.4324,40.297,40.3611,43800.0
2010-06-28 15:30:00,56.61,56.66,56.53,56.64,51100.0,40.354,40.3896,40.297,40.3754,51100.0
2010-06-28 15:35:00,56.65,56.81,56.65,56.75,38700.0,40.3825,40.4966,40.3825,40.4538,38700.0
2010-06-28 15:40:00,56.75,56.92,56.73,56.89,38900.0,40.4538,40.575,40.4395,40.5536,38900.0
2010-06-28 15:45:00,56.89,56.89,56.73,56.79,55100.0,40.5536,40.5536,40.4395,40.4823,55100.0
2010-06-28 15:50:00,56.79,56.79,56.51,56.59,91300.0,40.4823,40.4823,40.2827,40.3397,91300.0
2010-06-28 15:55:00,56.58,56.64,56.54,56.56,91300.0,40.3326,40.3754,40.3041,40.3184,91300.0
2010-06-29 09:30:00,55.6,55.6,54.78,55.04,123500.0,39.634,39.634,39.0495,39.2348,123500.0
2010-06-29 09:35:00,55.04,55.2,54.89,54.92,34200.0,39.2348,39.3489,39.1279,39.1493,34200.0
2010-06-29 09:40:00,54.89,54.92,54.68,54.8,65900.0,39.1279,39.1493,38.9782,39.0638,65900.0
2010-06-29 09:45:00,54.73,54.84,54.59,54.7,68200.0,39.0139,39.0923,38.9141,38.9925,68200.0
2010-06-29 09:50:00,54.68,54.68,54.45,54.56,46700.0,38.9782,38.9782,38.8143,38.8927,46700.0
2010-06-29 09:55:00,54.55,54.76,54.5,54.69,27800.0,38.8855,39.0352,38.8499,38.9853,27800.0
2010-06-29 10:00:00,54.7,54.7,54.22,54.36,126400.0,38.9925,38.9925,38.6503,38.7501,126400.0
2010-06-29 10:05:00,54.35,54.6,54.28,54.49,70700.0,38.743,38.9212,38.6931,38.8428,70700.0
2010-06-29 10:10:00,54.48,54.59,54.39,54.54,63600.0,38.8356,38.9141,38.7715,38.8784,63600.0
2010-06-29 10:15:00,54.53,54.53,54.25,54.38,49300.0,38.8713,38.8713,38.6717,38.7644,49300.0
2010-06-29 10:20:00,54.38,54.38,54.11,54.16,103400.0,38.7644,38.7644,38.5719,38.6075,103400.0
2010-06-29 10:25:00,54.15,54.16,53.83,53.88,112900.0,38.6004,38.6075,38.3723,38.4079,112900.0
2010-06-29 10:30:00,53.88,54.07,53.82,53.83,104600.0,38.4079,38.5434,38.3652,38.3723,104600.0
2010-06-29 10:35:00,53.84,53.95,53.65,53.76,84600.0,38.3794,38.4578,38.244,38.3224,84600.0
2010-06-29 10:40:00,53.76,53.82,53.62,53.62,74200.0,38.3224,38.3652,38.2226,38.2226,74200.0
2010-06-29 10:45:00,53.63,53.74,53.57,53.72,103500.0,38.2297,38.3081,38.187,38.2939,103500.0
2010-06-29 10:50:00,53.73,53.84,53.7,53.75,71100.0,38.301,38.3794,38.2796,38.3153,71100.0
2010-06-29 10:55:00,53.76,53.84,53.7,53.75,55300.0,38.3224,38.3794,38.2796,38.3153,55300.0
2010-06-29 11:00:00,53.76,53.79,53.65,53.65,56400.0,38.3224,38.3438,38.244,38.244,56400.0
2010-06-29 11:05:00,53.65,53.76,53.52,53.71,75800.0,38.244,38.3224,38.1513,38.2868,75800.0
2010-06-29 11:10:00,53.7,53.93,53.69,53.89,78900.0,38.2796,38.4436,38.2725,38.4151,78900.0
2010-06-29 11:15:00,53.89,53.94,53.79,53.79,50100.0,38.4151,38.4507,38.3438,38.3438,50100.0
2010-06-29 11:20:00,53.8,53.86,53.71,53.79,39600.0,38.3509,38.3937,38.2868,38.3438,39600.0
2010-06-29 11:25:00,53.8,53.8,53.66,53.76,41200.0,38.3509,38.3509,38.2511,38.3224,41200.0
2010-06-29 11:30:00,53.76,53.83,53.7,53.71,43400.0,38.3224,38.3723,38.2796,38.2868,43400.0
2010-06-29 11:35:00,53.72,53.81,53.7,53.7,26400.0,38.2939,38.358,38.2796,38.2796,26400.0
2010-06-29 11:40:00,53.71,53.73,53.53,53.59,32900.0,38.2868,38.301,38.1584,38.2012,32900.0
2010-06-29 11:45:00,53.58,53.69,53.5,53.63,57800.0,38.1941,38.2725,38.1371,38.2297,57800.0
2010-06-29 11:50:00,53.64,53.73,53.58,53.58,14400.0,38.2369,38.301,38.1941,38.1941,14400.0
2010-06-29 11:55:00,53.58,53.64,53.52,53.57,44000.0,38.1941,38.2369,38.1513,38.187,44000.0
2010-06-29 12:00:00,53.57,53.61,53.43,53.43,45800.0,38.187,38.2155,38.0872,38.0872,45800.0
2010-06-29 12:05:00,53.44,53.58,53.4,53.52,34100.0,38.0943,38.1941,38.0658,38.1513,34100.0
2010-06-29 12:10:00,53.52,53.57,53.44,53.54,60700.0,38.1513,38.187,38.0943,38.1656,60700.0
2010-06-29 12:15:00,53.54,53.64,53.48,53.5,47800.0,38.1656,38.2369,38.1228,38.1371,47800.0
2010-06-29 12:20:00,53.51,53.7,53.51,53.68,40600.0,38.1442,38.2796,38.1442,38.2654,40600.0
2010-06-29 12:25:00,53.68,53.69,53.47,53.56,38000.0,38.2654,38.2725,38.1157,38.1798,38000.0
2010-06-29 12:30:00,53.56,53.57,53.43,53.52,31200.0,38.1798,38.187,38.0872,38.1513,31200.0
2010-06-29 12:35:00,53.51,53.57,53.42,53.47,32700.0,38.1442,38.187,38.08,38.1157,32700.0
2010-06-29 12:40:00,53.47,53.55,53.45,53.5,43200.0,38.1157,38.1727,38.1014,38.1371,43200.0
2010-06-29 12:45:00,53.5,53.62,53.48,53.57,39700.0,38.1371,38.2226,38.1228,38.187,39700.0
2010-06-29 12:50:00,53.58,53.58,53.44,53.47,36400.0,38.1941,38.1941,38.0943,38.1157,36400.0
2010-06-29 12:55:00,53.48,53.54,53.46,53.48,59400.0,38.1228,38.1656,38.1085,38.1228,59400.0
2010-06-29 13:00:00,53.49,53.53,53.48,53.5,61600.0,38.1299,38.1584,38.1228,38.1371,61600.0
2010-06-29 13:05:00,53.51,53.52,53.36,53.46,57000.0,38.1442,38.1513,38.0373,38.1085,57000.0
2010-06-29 13:10:00,53.49,53.49,53.31,53.37,51600.0,38.1299,38.1299,38.0016,38.0444,51600.0
2010-06-29 13:15:00,53.38,53.38,53.24,53.29,53800.0,38.0515,38.0515,37.9517,37.9874,53800.0
2010-06-29 13:20:00,53.29,53.35,53.18,53.2,50100.0,37.9874,38.0301,37.909,37.9232,50100.0
2010-06-29 13:25:00,53.21,53.29,53.18,53.24,40800.0,37.9303,37.9874,37.909,37.9517,40800.0
2010-06-29 13:30:00,53.22,53.26,53.04,53.06,49300.0,37.9375,37.966,37.8092,37.8234,49300.0
2010-06-29 13:35:00,53.05,53.2,53.03,53.09,137200.0,37.8163,37.9232,37.802,37.8448,137200.0
2010-06-29 13:40:00,53.07,53.18,53.04,53.18,71600.0,37.8305,37.909,37.8092,37.909,71600.0
2010-06-29 13:45:00,53.19,53.25,53.09,53.2,42500.0,37.9161,37.9589,37.8448,37.9232,42500.0
2010-06-29 13:50:00,53.2,53.27,53.17,53.23,53900.0,37.9232,37.9731,37.9018,37.9446,53900.0
2010-06-29 13:55:00,53.25,53.48,53.24,53.46,39900.0,37.9589,38.1228,37.9517,38.1085,39900.0
2010-06-29 14:00:00,53.44,53.5,53.4,53.44,28500.0,38.0943,38.1371,38.0658,38.0943,28500.0
2010-06-29 14:05:00,53.47,53.63,53.44,53.58,40900.0,38.1157,38.2297,38.0943,38.1941,40900.0
2010-06-29 14:10:00,53.58,53.71,53.57,53.66,66000.0,38.1941,38.2868,38.187,38.2511,66000.0
2010-06-29 14:15:00,53.65,53.74,53.61,53.63,45800.0,38.244,38.3081,38.2155,38.2297,45800.0
2010-06-29 14:20:00,53.62,53.77,53.58,53.73,37300.0,38.2226,38.3295,38.1941,38.301,37300.0
2010-06-29 14:25:00,53.73,53.75,53.64,53.66,42600.0,38.301,38.3153,38.2369,38.2511,42600.0
2010-06-29 14:30:00,53.67,53.69,53.54,53.61,57800.0,38.2582,38.2725,38.1656,38.2155,57800.0
2010-06-29 14:35:00,53.59,53.66,53.5,53.56,62300.0,38.2012,38.2511,38.1371,38.1798,62300.0
2010-06-29 14:40:00,53.56,53.6,53.48,53.55,45500.0,38.1798,38.2083,38.1228,38.1727,45500.0
2010-06-29 14:45:00,53.55,53.56,53.45,53.46,41900.0,38.1727,38.1798,38.1014,38.1085,41900.0
2010-06-29 14:50:00,53.45,53.6,53.34,53.47,74800.0,38.1014,38.2083,38.023,38.1157,74800.0
2010-06-29 14:55:00,53.47,53.51,53.35,53.42,70500.0,38.1157,38.1442,38.0301,38.08,70500.0
2010-06-29 15:00:00,53.43,53.46,53.37,53.4,99300.0,38.0872,38.1085,38.0444,38.0658,99300.0
2010-06-29 15:05:00,53.4,53.51,53.34,53.35,90000.0,38.0658,38.1442,38.023,38.0301,90000.0
2010-06-29 15:10:00,53.35,53.44,53.31,53.39,62400.0,38.0301,38.0943,38.0016,38.0587,62400.0
2010-06-29 15:15:00,53.4,53.53,53.27,53.28,59500.0,38.0658,38.1584,37.9731,37.9802,59500.0
2010-06-29 15:20:00,53.27,53.34,53.03,53.24,115400.0,37.9731,38.023,37.802,37.9517,115400.0
2010-06-29 15:25:00,53.24,53.24,53.04,53.15,94700.0,37.9517,37.9517,37.8092,37.8876,94700.0
2010-06-29 15:30:00,53.16,53.28,53.02,53.24,96200.0,37.8947,37.9802,37.7949,37.9517,96200.0
2010-06-29 15:35:00,53.22,53.36,53.22,53.31,104700.0,37.9375,38.0373,37.9375,38.0016,104700.0
2010-06-29 15:40:00,53.33,53.33,53.04,53.04,124900.0,38.0159,38.0159,37.8092,37.8092,124900.0
2010-06-29 15:45:00,53.04,53.13,52.97,53.07,165700.0,37.8092,37.8733,37.7593,37.8305,165700.0
2010-06-29 15:50:00,53.06,53.47,53.0,53.46,186800.0,37.8234,38.1157,37.7806,38.1085,186800.0
2010-06-29 15:55:00,53.46,53.56,53.34,53.43,238400.0,38.1085,38.1798,38.023,38.0872,238400.0
2010-06-30 09:30:00,53.4,53.54,53.06,53.19,47300.0,38.0658,38.1656,37.8234,37.9161,47300.0
2010-06-30 09:35:00,53.22,53.6,53.22,53.55,34900.0,37.9375,38.2083,37.9375,38.1727,34900.0
2010-06-30 09:40:00,53.55,53.83,53.55,53.79,35700.0,38.1727,38.3723,38.1727,38.3438,35700.0
2010-06-30 09:45:00,53.78,54.0,53.75,53.83,22100.0,38.3367,38.4935,38.3153,38.3723,22100.0
2010-06-30 09:50:00,53.87,54.03,53.78,53.92,22900.0,38.4008,38.5149,38.3367,38.4365,22900.0
2010-06-30 09:55:00,53.94,53.94,53.7,53.72,33300.0,38.4507,38.4507,38.2796,38.2939,33300.0
2010-06-30 10:00:00,53.72,53.85,53.67,53.75,23400.0,38.2939,38.3866,38.2582,38.3153,23400.0
2010-06-30 10:05:00,53.76,53.9,53.61,53.65,22000.0,38.3224,38.4222,38.2155,38.244,22000.0
2010-06-30 10:10:00,53.65,53.72,53.62,53.71,17600.0,38.244,38.2939,38.2226,38.2868,17600.0
2010-06-30 10:15:00,53.71,53.88,53.71,53.79,22300.0,38.2868,38.4079,38.2868,38.3438,22300.0
2010-06-30 10:20:00,53.82,53.84,53.64,53.74,32300.0,38.3652,38.3794,38.2369,38.3081,32300.0
2010-06-30 10:25:00,53.75,53.95,53.74,53.84,37500.0,38.3153,38.4578,38.3081,38.3794,37500.0
2010-06-30 10:30:00,53.81,53.95,53.74,53.82,33500.0,38.358,38.4578,38.3081,38.3652,33500.0
2010-06-30 10:35:00,53.82,54.14,53.82,54.11,30000.0,38.3652,38.5933,38.3652,38.5719,30000.0
2010-06-30 10:40:00,54.1,54.17,53.8,53.87,35400.0,38.5648,38.6147,38.3509,38.4008,35400.0
2010-06-30 10:45:00,53.89,54.0,53.86,53.86,30900.0,38.4151,38.4935,38.3937,38.3937,30900.0
2010-06-30 10:50:00,53.83,53.91,53.72,53.88,28500.0,38.3723,38.4293,38.2939,38.4079,28500.0
2010-06-30 10:55:00,53.88,53.95,53.78,53.81,40400.0,38.4079,38.4578,38.3367,38.358,40400.0
2010-06-30 11:00:00,53.82,54.03,53.77,53.96,39000.0,38.3652,38.5149,38.3295,38.465,39000.0
2010-06-30 11:05:00,53.95,54.01,53.81,53.82,34800.0,38.4578,38.5006,38.358,38.3652,34800.0
2010-06-30 11:10:00,53.82,53.93,53.81,53.88,65300.0,38.3652,38.4436,38.358,38.4079,65300.0
2010-06-30 11:15:00,53.91,54.03,53.9,53.96,20700.0,38.4293,38.5149,38.4222,38.465,20700.0
2010-06-30 11:20:00,53.98,54.01,53.87,53.99,26500.0,38.4792,38.5006,38.4008,38.4864,26500.0
2010-06-30 11:25:00,53.99,54.07,53.9,53.9,25600.0,38.4864,38.5434,38.4222,38.4222,25600.0
2010-06-30 11:30:00,53.91,54.1,53.88,54.05,32500.0,38.4293,38.5648,38.4079,38.5291,32500.0
2010-06-30 11:35:00,54.03,54.12,54.0,54.11,26900.0,38.5149,38.579,38.4935,38.5719,26900.0
2010-06-30 11:40:00,54.12,54.22,54.04,54.04,24700.0,38.579,38.6503,38.522,38.522,24700.0
2010-06-30 11:45:00,54.05,54.12,54.02,54.08,36900.0,38.5291,38.579,38.5077,38.5505,36900.0
2010-06-30 11:50:00,54.08,54.15,54.03,54.05,36900.0,38.5505,38.6004,38.5149,38.5291,36900.0
2010-06-30 11:55:00,54.05,54.11,53.97,53.98,43900.0,38.5291,38.5719,38.4721,38.4792,43900.0
2010-06-30 12:00:00,54.0,54.03,53.89,53.96,23600.0,38.4935,38.5149,38.4151,38.465,23600.0
2010-06-30 12:05:00,53.96,54.03,53.92,53.99,23500.0,38.465,38.5149,38.4365,38.4864,23500.0
2010-06-30 12:10:00,54.0,54.06,53.96,53.96,24300.0,38.4935,38.5363,38.465,38.465,24300.0
2010-06-30 12:15:00,53.96,54.06,53.96,54.05,20400.0,38.465,38.5363,38.465,38.5291,20400.0
2010-06-30 12:20:00,54.05,54.05,53.94,53.99,21500.0,38.5291,38.5291,38.4507,38.4864,21500.0
2010-06-30 12:25:00,54.0,54.02,53.89,53.9,21300.0,38.4935,38.5077,38.4151,38.4222,21300.0
2010-06-30 12:30:00,53.89,54.01,53.85,54.01,22300.0,38.4151,38.5006,38.3866,38.5006,22300.0
2010-06-30 12:35:00,54.0,54.0,53.93,53.98,21600.0,38.4935,38.4935,38.4436,38.4792,21600.0
2010-06-30 12:40:00,53.97,54.01,53.88,53.89,41900.0,38.4721,38.5006,38.4079,38.4151,41900.0
2010-06-30 12:45:00,53.89,53.93,53.79,53.91,55600.0,38.4151,38.4436,38.3438,38.4293,55600.0
2010-06-30 12:50:00,53.9,53.92,53.83,53.84,24500.0,38.4222,38.4365,38.3723,38.3794,24500.0
2010-06-30 12:55:00,53.84,53.87,53.81,53.83,28300.0,38.3794,38.4008,38.358,38.3723,28300.0
2010-06-30 13:00:00,53.83,53.9,53.81,53.9,29100.0,38.3723,38.4222,38.358,38.4222,29100.0
2010-06-30 13:05:00,53.89,53.9,53.77,53.82,64500.0,38.4151,38.4222,38.3295,38.3652,64500.0
2010-06-30 13:10:00,53.82,53.87,53.8,53.81,50200.0,38.3652,38.4008,38.3509,38.358,50200.0
2010-06-30 13:15:00,53.81,53.88,53.75,53.87,89100.0,38.358,38.4079,38.3153,38.4008,89100.0
2010-06-30 13:20:00,53.86,53.9,53.83,53.9,43600.0,38.3937,38.4222,38.3723,38.4222,43600.0
2010-06-30 13:25:00,53.9,53.92,53.83,53.89,67300.0,38.4222,38.4365,38.3723,38.4151,67300.0
2010-06-30 13:30:00,53.89,53.91,53.71,53.78,81000.0,38.4151,38.4293,38.2868,38.3367,81000.0
2010-06-30 13:35:00,53.8,53.81,53.68,53.69,47600.0,38.3509,38.358,38.2654,38.2725,47600.0
2010-06-30 13:40:00,53.71,53.74,53.65,53.68,52500.0,38.2868,38.3081,38.244,38.2654,52500.0
2010-06-30 13:45:00,53.68,53.76,53.66,53.69,68300.0,38.2654,38.3224,38.2511,38.2725,68300.0
2010-06-30 13:50:00,53.7,53.71,53.62,53.69,110300.0,38.2796,38.2868,38.2226,38.2725,110300.0
2010-06-30 13:55:00,53.69,53.74,53.66,53.7,46500.0,38.2725,38.3081,38.2511,38.2796,46500.0
2010-06-30 14:00:00,53.7,53.9,53.67,53.78,52500.0,38.2796,38.4222,38.2582,38.3367,52500.0
2010-06-30 14:05:00,53.78,53.82,53.63,53.74,57700.0,38.3367,38.3652,38.2297,38.3081,57700.0
2010-06-30 14:10:00,53.76,53.81,53.66,53.68,27200.0,38.3224,38.358,38.2511,38.2654,27200.0
2010-06-30 14:15:00,53.69,53.79,53.66,53.72,25600.0,38.2725,38.3438,38.2511,38.2939,25600.0
2010-06-30 14:20:00,53.71,53.74,53.49,53.55,31800.0,38.2868,38.3081,38.1299,38.1727,31800.0
2010-06-30 14:25:00,53.54,53.69,53.5,53.62,40200.0,38.1656,38.2725,38.1371,38.2226,40200.0
2010-06-30 14:30:00,53.62,53.73,53.58,53.62,40500.0,38.2226,38.301,38.1941,38.2226,40500.0
2010-06-30 14:35:00,53.63,53.75,53.63,53.68,41100.0,38.2297,38.3153,38.2297,38.2654,41100.0
2010-06-30 14:40:00,53.68,53.72,53.56,53.6,40000.0,38.2654,38.2939,38.1798,38.2083,40000.0
2010-06-30 14:45:00,53.62,53.69,53.53,53.68,68600.0,38.2226,38.2725,38.1584,38.2654,68600.0
2010-06-30 14:50:00,53.69,53.74,53.62,53.69,38700.0,38.2725,38.3081,38.2226,38.2725,38700.0
2010-06-30 14:55:00,53.7,53.73,53.6,53.64,63200.0,38.2796,38.301,38.2083,38.2369,63200.0
2010-06-30 15:00:00,53.61,53.72,53.6,53.71,52900.0,38.2155,38.2939,38.2083,38.2868,52900.0
2010-06-30 15:05:00,53.71,53.77,53.66,53.72,42800.0,38.2868,38.3295,38.2511,38.2939,42800.0
2010-06-30 15:10:00,53.72,53.77,53.71,53.71,65200.0,38.2939,38.3295,38.2868,38.2868,65200.0
2010-06-30 15:15:00,53.71,53.71,53.6,53.68,58900.0,38.2868,38.2868,38.2083,38.2654,58900.0
2010-06-30 15:20:00,53.66,53.72,53.62,53.65,56200.0,38.2511,38.2939,38.2226,38.244,56200.0
2010-06-30 15:25:00,53.63,53.64,53.45,53.49,76600.0,38.2297,38.2369,38.1014,38.1299,76600.0
2010-06-30 15:30:00,53.49,53.49,53.28,53.33,67600.0,38.1299,38.1299,37.9802,38.0159,67600.0
2010-06-30 15:35:00,53.35,53.41,53.13,53.14,105400.0,38.0301,38.0729,37.8733,37.8804,105400.0
2010-06-30 15:40:00,53.14,53.19,52.97,52.98,111200.0,37.8804,37.9161,37.7593,37.7664,111200.0
2010-06-30 15:45:00,52.99,53.2,52.88,53.18,152000.0,37.7735,37.9232,37.6951,37.909,152000.0
2010-06-30 15:50:00,53.18,53.3,52.97,53.01,207100.0,37.909,37.9945,37.7593,37.7878,207100.0
2010-06-30 15:55:00,53.02,53.16,52.96,53.04,193700.0,37.7949,37.8947,37.7521,37.8092,193700.0
2010-07-01 09:30:00,53.11,53.85,53.11,53.77,79800.0,37.8591,38.3866,37.8591,38.3295,79800.0
2010-07-01 09:35:00,53.77,53.91,53.61,53.86,47800.0,38.3295,38.4293,38.2155,38.3937,47800.0
2010-07-01 09:40:00,53.87,53.88,53.73,53.82,80700.0,38.4008,38.4079,38.301,38.3652,80700.0
2010-07-01 09:45:00,53.82,53.82,53.55,53.58,80600.0,38.3652,38.3652,38.1727,38.1941,80600.0
2010-07-01 09:50:00,53.59,53.62,53.42,53.47,75700.0,38.2012,38.2226,38.08,38.1157,75700.0
2010-07-01 09:55:00,53.49,53.58,53.36,53.4,84400.0,38.1299,38.1941,38.0373,38.0658,84400.0
2010-07-01 10:00:00,53.39,53.43,53.04,53.09,107900.0,38.0587,38.0872,37.8092,37.8448,107900.0
2010-07-01 10:05:00,53.08,53.27,53.0,53.0,71900.0,37.8377,37.9731,37.7806,37.7806,71900.0
2010-07-01 10:10:00,53.01,53.05,52.62,52.69,98400.0,37.7878,37.8163,37.5098,37.5597,98400.0
2010-07-01 10:15:00,52.72,52.84,52.61,52.68,52700.0,37.581,37.6666,37.5026,37.5525,52700.0
2010-07-01 10:20:00,52.69,52.88,52.65,52.78,47500.0,37.5597,37.6951,37.5311,37.6238,47500.0
2010-07-01 10:25:00,52.78,52.79,52.66,52.68,53200.0,37.6238,37.6309,37.5383,37.5525,53200.0
2010-07-01 10:30:00,52.69,52.71,52.44,52.49,76600.0,37.5597,37.5739,37.3815,37.4171,76600.0
2010-07-01 10:35:00,52.49,52.52,52.15,52.15,71500.0,37.4171,37.4385,37.1747,37.1747,71500.0
2010-07-01 10:40:00,52.17,52.28,52.05,52.21,107600.0,37.189,37.2674,37.1034,37.2175,107600.0
2010-07-01 10:45:00,52.23,52.37,52.19,52.33,47000.0,37.2318,37.3316,37.2032,37.303,47000.0
2010-07-01 10:50:00,52.34,52.35,52.11,52.12,51700.0,37.3102,37.3173,37.1462,37.1533,51700.0
2010-07-01 10:55:00,52.12,52.35,52.06,52.24,61300.0,37.1533,37.3173,37.1106,37.2389,61300.0
2010-07-01 11:00:00,52.22,52.29,52.06,52.23,57600.0,37.2246,37.2745,37.1106,37.2318,57600.0
2010-07-01 11:05:00,52.24,52.29,52.03,52.05,53400.0,37.2389,37.2745,37.0892,37.1034,53400.0
2010-07-01 11:10:00,52.09,52.24,52.02,52.06,57900.0,37.132,37.2389,37.0821,37.1106,57900.0
2010-07-01 11:15:00,52.05,52.43,52.05,52.43,63500.0,37.1034,37.3743,37.1034,37.3743,63500.0
2010-07-01 11:20:00,52.43,52.54,52.32,52.54,39500.0,37.3743,37.4527,37.2959,37.4527,39500.0
2010-07-01 11:25:00,52.53,52.69,52.41,52.69,48600.0,37.4456,37.5597,37.3601,37.5597,48600.0
2010-07-01 11:30:00,52.67,52.88,52.62,52.86,69900.0,37.5454,37.6951,37.5098,37.6808,69900.0
2010-07-01 11:35:00,52.87,53.06,52.87,53.03,101900.0,37.688,37.8234,37.688,37.802,101900.0
2010-07-01 11:40:00,53.01,53.05,52.84,52.97,130300.0,37.7878,37.8163,37.6666,37.7593,130300.0
2010-07-01 11:45:00,52.96,53.01,52.83,52.83,119300.0,37.7521,37.7878,37.6595,37.6595,119300.0
2010-07-01 11:50:00,52.83,52.85,52.54,52.57,95300.0,37.6595,37.6737,37.4527,37.4741,95300.0
2010-07-01 11:55:00,52.56,52.79,52.41,52.79,75000.0,37.467,37.6309,37.3601,37.6309,75000.0
2010-07-01 12:00:00,52.77,52.8,52.62,52.74,67300.0,37.6167,37.6381,37.5098,37.5953,67300.0
2010-07-01 12:05:00,52.71,52.78,52.69,52.77,19500.0,37.5739,37.6238,37.5597,37.6167,19500.0
2010-07-01 12:10:00,52.75,52.84,52.69,52.73,27900.0,37.6024,37.6666,37.5597,37.5882,27900.0
2010-07-01 12:15:00,52.72,52.84,52.7,52.82,18100.0,37.581,37.6666,37.5668,37.6523,18100.0
2010-07-01 12:20:00,52.82,52.83,52.7,52.72,19700.0,37.6523,37.6595,37.5668,37.581,19700.0
2010-07-01 12:25:00,52.71,52.82,52.69,52.76,27700.0,37.5739,37.6523,37.5597,37.6096,27700.0
2010-07-01 12:30:00,52.75,52.88,52.69,52.8,39900.0,37.6024,37.6951,37.5597,37.6381,39900.0
2010-07-01 12:35:00,52.81,52.95,52.76,52.95,33500.0,37.6452,37.745,37.6096,37.745,33500.0
2010-07-01 12:40:00,52.93,53.32,52.91,53.27,105700.0,37.7307,38.0088,37.7165,37.9731,105700.0
2010-07-01 12:45:00,53.26,53.31,53.2,53.28,107200.0,37.966,38.0016,37.9232,37.9802,107200.0
2010-07-01 12:50:00,53.29,53.39,53.2,53.21,67500.0,37.9874,38.0587,37.9232,37.9303,67500.0
2010-07-01 12:55:00,53.19,53.2,52.99,53.02,57600.0,37.9161,37.9232,37.7735,37.7949,57600.0
2010-07-01 13:00:00,53.04,53.06,52.93,52.97,57600.0,37.8092,37.8234,37.7307,37.7593,57600.0
2010-07-01 13:05:00,52.97,53.13,52.96,53.09,46300.0,37.7593,37.8733,37.7521,37.8448,46300.0
2010-07-01 13:10:00,53.09,53.13,53.03,53.07,78900.0,37.8448,37.8733,37.802,37.8305,78900.0
2010-07-01 13:15:00,53.07,53.24,53.04,53.22,76200.0,37.8305,37.9517,37.8092,37.9375,76200.0
2010-07-01 13:20:00,53.22,53.26,53.13,53.14,46500.0,37.9375,37.966,37.8733,37.8804,46500.0
2010-07-01 13:25:00,53.16,53.17,53.0,53.06,30200.0,37.8947,37.9018,37.7806,37.8234,30200.0
2010-07-01 13:30:00,53.05,53.29,53.03,53.24,65100.0,37.8163,37.9874,37.802,37.9517,65100.0
2010-07-01 13:35:00,53.27,53.27,53.08,53.24,38200.0,37.9731,37.9731,37.8377,37.9517,38200.0
2010-07-01 13:40:00,53.26,53.26,52.91,53.05,46100.0,37.966,37.966,37.7165,37.8163,46100.0
2010-07-01 13:45:00,53.05,53.07,52.94,53.0,32700.0,37.8163,37.8305,37.7379,37.7806,32700.0
2010-07-01 13:50:00,52.99,53.14,52.99,53.1,45400.0,37.7735,37.8804,37.7735,37.8519,45400.0
2010-07-01 13:55:00,53.11,53.25,53.05,53.2,30400.0,37.8591,37.9589,37.8163,37.9232,30400.0
2010-07-01 14:00:00,53.19,53.23,53.07,53.17,32800.0,37.9161,37.9446,37.8305,37.9018,32800.0
2010-07-01 14:05:00,53.2,53.2,53.02,53.02,29800.0,37.9232,37.9232,37.7949,37.7949,29800.0
2010-07-01 14:10:00,53.01,53.22,53.01,53.2,48100.0,37.7878,37.9375,37.7878,37.9232,48100.0
2010-07-01 14:15:00,53.19,53.31,53.13,53.16,66800.0,37.9161,38.0016,37.8733,37.8947,66800.0
2010-07-01 14:20:00,53.16,53.16,52.94,53.02,48400.0,37.8947,37.8947,37.7379,37.7949,48400.0
2010-07-01 14:25:00,53.05,53.06,52.91,52.99,38100.0,37.8163,37.8234,37.7165,37.7735,38100.0
2010-07-01 14:30:00,52.98,53.0,52.84,52.86,55400.0,37.7664,37.7806,37.6666,37.6808,55400.0
2010-07-01 14:35:00,52.85,52.93,52.76,52.83,65300.0,37.6737,37.7307,37.6096,37.6595,65300.0
2010-07-01 14:40:00,52.82,52.82,52.5,52.56,43700.0,37.6523,37.6523,37.4242,37.467,43700.0
2010-07-01 14:45:00,52.56,52.65,52.52,52.55,69900.0,37.467,37.5311,37.4385,37.4599,69900.0
2010-07-01 14:50:00,52.58,52.67,52.46,52.67,63600.0,37.4812,37.5454,37.3957,37.5454,63600.0
2010-07-01 14:55:00,52.67,52.68,52.55,52.6,112700.0,37.5454,37.5525,37.4599,37.4955,112700.0
2010-07-01 15:00:00,52.6,52.78,52.59,52.68,145900.0,37.4955,37.6238,37.4884,37.5525,145900.0
2010-07-01 15:05:00,52.69,52.72,52.6,52.63,139600.0,37.5597,37.581,37.4955,37.5169,139600.0
2010-07-01 15:10:00,52.63,52.67,52.56,52.59,93300.0,37.5169,37.5454,37.467,37.4884,93300.0
2010-07-01 15:15:00,52.6,52.7,52.55,52.61,47700.0,37.4955,37.5668,37.4599,37.5026,47700.0
2010-07-01 15:20:00,52.62,52.65,52.51,52.6,47500.0,37.5098,37.5311,37.4313,37.4955,47500.0
2010-07-01 15:25:00,52.6,52.78,52.54,52.76,62600.0,37.4955,37.6238,37.4527,37.6096,62600.0
2010-07-01 15:30:00,52.77,52.85,52.69,52.83,81500.0,37.6167,37.6737,37.5597,37.6595,81500.0
2010-07-01 15:35:00,52.83,52.92,52.77,52.78,104600.0,37.6595,37.7236,37.6167,37.6238,104600.0
2010-07-01 15:40:00,52.78,52.79,52.64,52.74,93700.0,37.6238,37.6309,37.524,37.5953,93700.0
2010-07-01 15:45:00,52.74,52.8,52.52,52.54,149300.0,37.5953,37.6381,37.4385,37.4527,149300.0
2010-07-01 15:50:00,52.53,52.79,52.36,52.77,187400.0,37.4456,37.6309,37.3244,37.6167,187400.0
2010-07-01 15:55:00,52.8,52.86,52.69,52.7,145300.0,37.6381,37.6808,37.5597,37.5668,145300.0
2010-07-02 09:30:00,52.84,53.0,52.66,52.97,57700.0,37.6666,37.7806,37.5383,37.7593,57700.0
2010-07-02 09:35:00,52.95,53.0,52.73,52.74,53300.0,37.745,37.7806,37.5882,37.5953,53300.0
2010-07-02 09:40:00,52.76,52.82,52.61,52.68,55700.0,37.6096,37.6523,37.5026,37.5525,55700.0
2010-07-02 09:45:00,52.68,52.7,52.35,52.37,96900.0,37.5525,37.5668,37.3173,37.3316,96900.0
2010-07-02 09:50:00,52.39,52.44,52.15,52.15,73200.0,37.3458,37.3815,37.1747,37.1747,73200.0
2010-07-02 09:55:00,52.15,52.3,52.09,52.24,76200.0,37.1747,37.2817,37.132,37.2389,76200.0
2010-07-02 10:00:00,52.26,52.27,51.88,51.89,156500.0,37.2531,37.2603,36.9823,36.9894,156500.0
2010-07-02 10:05:00,51.89,52.1,51.88,52.0,72100.0,36.9894,37.1391,36.9823,37.0678,72100.0
2010-07-02 10:10:00,51.99,52.14,51.96,51.97,77700.0,37.0607,37.1676,37.0393,37.0464,77700.0
2010-07-02 10:15:00,51.99,52.09,51.91,51.95,75500.0,37.0607,37.132,37.0036,37.0322,75500.0
2010-07-02 10:20:00,51.96,52.0,51.8,51.91,62100.0,37.0393,37.0678,36.9252,37.0036,62100.0
2010-07-02 10:25:00,51.9,51.93,51.8,51.86,52700.0,36.9965,37.0179,36.9252,36.968,52700.0
2010-07-02 10:30:00,51.86,51.97,51.81,51.93,37600.0,36.968,37.0464,36.9324,37.0179,37600.0
2010-07-02 10:35:00,51.94,52.02,51.87,51.98,76600.0,37.025,37.0821,36.9751,37.0535,76600.0
2010-07-02 10:40:00,51.99,52.15,51.97,52.02,74100.0,37.0607,37.1747,37.0464,37.0821,74100.0
2010-07-02 10:45:00,52.02,52.27,52.01,52.2,71100.0,37.0821,37.2603,37.0749,37.2104,71100.0
2010-07-02 10:50:00,52.22,52.24,52.0,52.09,68800.0,37.2246,37.2389,37.0678,37.132,68800.0
2010-07-02 10:55:00,52.09,52.1,51.89,51.96,62200.0,37.132,37.1391,36.9894,37.0393,62200.0
2010-07-02 11:00:00,51.97,52.0,51.82,51.91,56200.0,37.0464,37.0678,36.9395,37.0036,56200.0
2010-07-02 11:05:00,51.92,51.97,51.85,51.96,55400.0,37.0108,37.0464,36.9609,37.0393,55400.0
2010-07-02 11:10:00,51.95,51.96,51.81,51.85,62700.0,37.0322,37.0393,36.9324,36.9609,62700.0
2010-07-02 11:15:00,51.84,51.87,51.73,51.75,49400.0,36.9537,36.9751,36.8753,36.8896,49400.0
2010-07-02 11:20:00,51.73,51.76,51.63,51.7,59700.0,36.8753,36.8967,36.804,36.8539,59700.0
2010-07-02 11:25:00,51.7,51.79,51.64,51.68,50000.0,36.8539,36.9181,36.8112,36.8397,50000.0
2010-07-02 11:30:00,51.67,51.72,51.6,51.68,38300.0,36.8326,36.8682,36.7827,36.8397,38300.0
2010-07-02 11:35:00,51.69,51.69,51.37,51.4,91800.0,36.8468,36.8468,36.6187,36.6401,91800.0
2010-07-02 11:40:00,51.41,51.48,51.32,51.4,41700.0,36.6472,36.6971,36.5831,36.6401,41700.0
2010-07-02 11:45:00,51.42,51.58,51.36,51.53,26400.0,36.6544,36.7684,36.6116,36.7328,26400.0
2010-07-02 11:50:00,51.55,51.59,51.46,51.49,35700.0,36.747,36.7755,36.6829,36.7043,35700.0
2010-07-02 11:55:00,51.49,51.5,51.33,51.43,41700.0,36.7043,36.7114,36.5902,36.6615,41700.0
2010-07-02 12:00:00,51.42,51.44,51.32,51.41,63300.0,36.6544,36.6686,36.5831,36.6472,63300.0
2010-07-02 12:05:00,51.42,51.55,51.4,51.55,22400.0,36.6544,36.747,36.6401,36.747,22400.0
2010-07-02 12:10:00,51.56,51.57,51.46,51.46,57900.0,36.7541,36.7613,36.6829,36.6829,57900.0
2010-07-02 12:15:00,51.48,51.5,51.4,51.44,35700.0,36.6971,36.7114,36.6401,36.6686,35700.0
2010-07-02 12:20:00,51.44,51.5,51.38,51.48,30900.0,36.6686,36.7114,36.6258,36.6971,30900.0
2010-07-02 12:25:00,51.48,51.52,51.38,51.47,32900.0,36.6971,36.7256,36.6258,36.69,32900.0
2010-07-02 12:30:00,51.46,51.5,51.43,51.45,71700.0,36.6829,36.7114,36.6615,36.6757,71700.0
2010-07-02 12:35:00,51.45,51.45,51.28,51.34,47400.0,36.6757,36.6757,36.5546,36.5973,47400.0
2010-07-02 12:40:00,51.33,51.43,51.29,51.3,57100.0,36.5902,36.6615,36.5617,36.5688,57100.0
2010-07-02 12:45:00,51.31,51.35,51.22,51.31,50800.0,36.5759,36.6045,36.5118,36.5759,50800.0
2010-07-02 12:50:00,51.31,51.34,51.22,51.23,35900.0,36.5759,36.5973,36.5118,36.5189,35900.0
2010-07-02 12:55:00,51.23,51.27,51.16,51.22,48900.0,36.5189,36.5474,36.469,36.5118,48900.0
2010-07-02 13:00:00,51.21,51.22,51.02,51.04,82600.0,36.5047,36.5118,36.3692,36.3835,82600.0
2010-07-02 13:05:00,51.04,51.21,50.98,51.15,103700.0,36.3835,36.5047,36.3407,36.4619,103700.0
2010-07-02 13:10:00,51.15,51.19,51.1,51.12,36400.0,36.4619,36.4904,36.4262,36.4405,36400.0
2010-07-02 13:15:00,51.13,51.14,51.08,51.11,48200.0,36.4476,36.4548,36.412,36.4334,48200.0
2010-07-02 13:20:00,51.12,51.15,50.99,51.01,64000.0,36.4405,36.4619,36.3478,36.3621,64000.0
2010-07-02 13:25:00,51.01,51.04,50.8,50.83,107200.0,36.3621,36.3835,36.2124,36.2338,107200.0
2010-07-02 13:30:00,50.82,51.02,50.79,50.98,103400.0,36.2266,36.3692,36.2053,36.3407,103400.0
2010-07-02 13:35:00,50.99,51.0,50.84,50.89,74400.0,36.3478,36.355,36.2409,36.2765,74400.0
2010-07-02 13:40:00,50.88,50.95,50.85,50.86,69500.0,36.2694,36.3193,36.248,36.2552,69500.0
2010-07-02 13:45:00,50.86,51.01,50.86,50.99,40600.0,36.2552,36.3621,36.2552,36.3478,40600.0
2010-07-02 13:50:00,50.99,51.02,50.94,50.96,44900.0,36.3478,36.3692,36.3122,36.3264,44900.0
2010-07-02 13:55:00,50.96,51.03,50.94,50.96,61000.0,36.3264,36.3763,36.3122,36.3264,61000.0
2010-07-02 14:00:00,50.96,51.02,50.95,50.98,56400.0,36.3264,36.3692,36.3193,36.3407,56400.0
2010-07-02 14:05:00,50.98,51.0,50.92,50.97,45500.0,36.3407,36.355,36.2979,36.3336,45500.0
2010-07-02 14:10:00,50.97,50.97,50.89,50.92,47400.0,36.3336,36.3336,36.2765,36.2979,47400.0
2010-07-02 14:15:00,50.93,50.98,50.89,50.96,61600.0,36.3051,36.3407,36.2765,36.3264,61600.0
2010-07-02 14:20:00,50.96,50.96,50.89,50.91,38400.0,36.3264,36.3264,36.2765,36.2908,38400.0
2010-07-02 14:25:00,50.91,50.92,50.76,50.85,55400.0,36.2908,36.2979,36.1839,36.248,55400.0
2010-07-02 14:30:00,50.85,50.86,50.76,50.85,80400.0,36.248,36.2552,36.1839,36.248,80400.0
2010-07-02 14:35:00,50.85,50.93,50.84,50.92,105700.0,36.248,36.3051,36.2409,36.2979,105700.0
2010-07-02 14:40:00,50.92,50.92,50.82,50.83,53000.0,36.2979,36.2979,36.2266,36.2338,53000.0
2010-07-02 14:45:00,50.82,50.88,50.8,50.8,48400.0,36.2266,36.2694,36.2124,36.2124,48400.0
2010-07-02 14:50:00,50.79,50.91,50.76,50.91,74600.0,36.2053,36.2908,36.1839,36.2908,74600.0
2010-07-02 14:55:00,50.92,50.97,50.89,50.94,59000.0,36.2979,36.3336,36.2765,36.3122,59000.0
2010-07-02 15:00:00,50.95,51.0,50.88,50.98,102800.0,36.3193,36.355,36.2694,36.3407,102800.0
2010-07-02 15:05:00,50.96,51.06,50.96,51.06,86100.0,36.3264,36.3977,36.3264,36.3977,86100.0
2010-07-02 15:10:00,51.07,51.07,50.92,50.96,62700.0,36.4049,36.4049,36.2979,36.3264,62700.0
2010-07-02 15:15:00,50.97,50.98,50.88,50.96,39400.0,36.3336,36.3407,36.2694,36.3264,39400.0
2010-07-02 15:20:00,50.96,50.96,50.88,50.91,64400.0,36.3264,36.3264,36.2694,36.2908,64400.0
2010-07-02 15:25:00,50.92,51.07,50.91,51.04,90000.0,36.2979,36.4049,36.2908,36.3835,90000.0
2010-07-02 15:30:00,51.03,51.05,50.97,50.99,110400.0,36.3763,36.3906,36.3336,36.3478,110400.0
2010-07-02 15:35:00,50.99,51.28,50.98,51.26,110600.0,36.3478,36.5546,36.3407,36.5403,110600.0
2010-07-02 15:40:00,51.28,51.28,51.06,51.11,112000.0,36.5546,36.5546,36.3977,36.4334,112000.0
2010-07-02 15:45:00,51.11,51.22,51.05,51.09,252900.0,36.4334,36.5118,36.3906,36.4191,252900.0
2010-07-02 15:50:00,51.08,51.09,50.94,51.0,157900.0,36.412,36.4191,36.3122,36.355,157900.0
2010-07-02 15:55:00,51.0,51.0,50.84,50.9,309400.0,36.355,36.355,36.2409,36.2837,309400.0
2010-07-06 09:30:00,51.53,51.73,51.37,51.44,83800.0,36.7328,36.8753,36.6187,36.6686,83800.0
2010-07-06 09:35:00,51.44,51.47,51.34,51.38,33600.0,36.6686,36.69,36.5973,36.6258,33600.0
2010-07-06 09:40:00,51.35,51.38,51.1,51.13,75000.0,36.6045,36.6258,36.4262,36.4476,75000.0
2010-07-06 09:45:00,51.13,51.26,51.12,51.24,104800.0,36.4476,36.5403,36.4405,36.526,104800.0
2010-07-06 09:50:00,51.24,51.29,51.13,51.15,118300.0,36.526,36.5617,36.4476,36.4619,118300.0
2010-07-06 09:55:00,51.14,51.44,51.14,51.38,196400.0,36.4548,36.6686,36.4548,36.6258,196400.0
2010-07-06 10:00:00,51.38,51.59,51.27,51.56,286300.0,36.6258,36.7755,36.5474,36.7541,286300.0
2010-07-06 10:05:00,51.59,51.86,51.54,51.79,218400.0,36.7755,36.968,36.7399,36.9181,218400.0
2010-07-06 10:10:00,51.77,51.86,51.73,51.77,68000.0,36.9038,36.968,36.8753,36.9038,68000.0
2010-07-06 10:15:00,51.77,51.77,51.55,51.55,117600.0,36.9038,36.9038,36.747,36.747,117600.0
2010-07-06 10:20:00,51.56,51.6,51.51,51.55,46200.0,36.7541,36.7827,36.7185,36.747,46200.0
2010-07-06 10:25:00,51.55,51.63,51.53,51.54,87900.0,36.747,36.804,36.7328,36.7399,87900.0
2010-07-06 10:30:00,51.53,51.6,51.41,51.54,52900.0,36.7328,36.7827,36.6472,36.7399,52900.0
2010-07-06 10:35:00,51.55,51.58,51.49,51.51,48100.0,36.747,36.7684,36.7043,36.7185,48100.0
2010-07-06 10:40:00,51.5,51.52,51.39,51.39,50100.0,36.7114,36.7256,36.633,36.633,50100.0
2010-07-06 10:45:00,51.4,51.42,51.28,51.33,104600.0,36.6401,36.6544,36.5546,36.5902,104600.0
2010-07-06 10:50:00,51.33,51.38,51.29,51.38,52500.0,36.5902,36.6258,36.5617,36.6258,52500.0
2010-07-06 10:55:00,51.38,51.49,51.34,51.36,36500.0,36.6258,36.7043,36.5973,36.6116,36500.0
2010-07-06 11:00:00,51.35,51.45,51.33,51.45,59600.0,36.6045,36.6757,36.5902,36.6757,59600.0
2010-07-06 11:05:00,51.45,51.49,51.4,51.48,50200.0,36.6757,36.7043,36.6401,36.6971,50200.0
2010-07-06 11:10:00,51.48,51.53,51.45,51.47,62600.0,36.6971,36.7328,36.6757,36.69,62600.0
2010-07-06 11:15:00,51.46,51.52,51.42,51.44,70700.0,36.6829,36.7256,36.6544,36.6686,70700.0
2010-07-06 11:20:00,51.43,51.46,51.39,51.41,31300.0,36.6615,36.6829,36.633,36.6472,31300.0
2010-07-06 11:25:00,51.41,51.49,51.39,51.46,60200.0,36.6472,36.7043,36.633,36.6829,60200.0
2010-07-06 11:30:00,51.47,51.58,51.45,51.54,56200.0,36.69,36.7684,36.6757,36.7399,56200.0
2010-07-06 11:35:00,51.55,51.6,51.53,51.53,46800.0,36.747,36.7827,36.7328,36.7328,46800.0
2010-07-06 11:40:00,51.53,51.56,51.48,51.51,46700.0,36.7328,36.7541,36.6971,36.7185,46700.0
2010-07-06 11:45:00,51.52,51.62,51.48,51.58,39700.0,36.7256,36.7969,36.6971,36.7684,39700.0
2010-07-06 11:50:00,51.58,51.61,51.54,51.55,24800.0,36.7684,36.7898,36.7399,36.747,24800.0
2010-07-06 11:55:00,51.56,51.63,51.55,51.58,51900.0,36.7541,36.804,36.747,36.7684,51900.0
2010-07-06 12:00:00,51.59,51.61,51.54,51.6,21700.0,36.7755,36.7898,36.7399,36.7827,21700.0
2010-07-06 12:05:00,51.59,51.62,51.53,51.54,34200.0,36.7755,36.7969,36.7328,36.7399,34200.0
2010-07-06 12:10:00,51.53,51.56,51.45,51.46,31900.0,36.7328,36.7541,36.6757,36.6829,31900.0
2010-07-06 12:15:00,51.46,51.57,51.46,51.57,25300.0,36.6829,36.7613,36.6829,36.7613,25300.0
2010-07-06 12:20:00,51.57,51.58,51.41,51.41,34900.0,36.7613,36.7684,36.6472,36.6472,34900.0
2010-07-06 12:25:00,51.41,51.44,51.25,51.28,35200.0,36.6472,36.6686,36.5332,36.5546,35200.0
2010-07-06 12:30:00,51.27,51.33,51.24,51.27,41300.0,36.5474,36.5902,36.526,36.5474,41300.0
2010-07-06 12:35:00,51.27,51.33,51.26,51.27,22100.0,36.5474,36.5902,36.5403,36.5474,22100.0
2010-07-06 12:40:00,51.28,51.28,51.08,51.1,43800.0,36.5546,36.5546,36.412,36.4262,43800.0
2010-07-06 12:45:00,51.1,51.13,51.0,51.01,30300.0,36.4262,36.4476,36.355,36.3621,30300.0
2010-07-06 12:50:00,51.01,51.05,50.98,51.03,31100.0,36.3621,36.3906,36.3407,36.3763,31100.0
2010-07-06 12:55:00,51.02,51.03,50.91,51.0,37000.0,36.3692,36.3763,36.2908,36.355,37000.0
2010-07-06 13:00:00,51.0,51.11,51.0,51.04,33100.0,36.355,36.4334,36.355,36.3835,33100.0
2010-07-06 13:05:00,51.01,51.09,51.01,51.04,20600.0,36.3621,36.4191,36.3621,36.3835,20600.0
2010-07-06 13:10:00,51.03,51.08,50.98,50.98,21800.0,36.3763,36.412,36.3407,36.3407,21800.0
2010-07-06 13:15:00,50.99,51.03,50.92,50.97,26100.0,36.3478,36.3763,36.2979,36.3336,26100.0
2010-07-06 13:20:00,50.97,51.05,50.94,51.04,23000.0,36.3336,36.3906,36.3122,36.3835,23000.0
2010-07-06 13:25:00,51.03,51.11,50.94,51.1,32200.0,36.3763,36.4334,36.3122,36.4262,32200.0
2010-07-06 13:30:00,51.09,51.13,51.01,51.09,28400.0,36.4191,36.4476,36.3621,36.4191,28400.0
2010-07-06 13:35:00,51.1,51.1,50.91,50.93,50800.0,36.4262,36.4262,36.2908,36.3051,50800.0
2010-07-06 13:40:00,50.93,50.99,50.75,50.78,48100.0,36.3051,36.3478,36.1767,36.1981,48100.0
2010-07-06 13:45:00,50.79,50.82,50.62,50.7,49400.0,36.2053,36.2266,36.0841,36.1411,49400.0
2010-07-06 13:50:00,50.7,50.75,50.5,50.55,101500.0,36.1411,36.1767,35.9985,36.0342,101500.0
2010-07-06 13:55:00,50.55,50.64,50.45,50.45,139300.0,36.0342,36.0983,35.9629,35.9629,139300.0
2010-07-06 14:00:00,50.46,50.64,50.46,50.59,76200.0,35.97,36.0983,35.97,36.0627,76200.0
2010-07-06 14:05:00,50.58,50.59,50.34,50.38,66200.0,36.0556,36.0627,35.8845,35.913,66200.0
2010-07-06 14:10:00,50.38,50.43,50.22,50.23,44800.0,35.913,35.9486,35.7989,35.8061,44800.0
2010-07-06 14:15:00,50.25,50.38,50.25,50.32,55700.0,35.8203,35.913,35.8203,35.8702,55700.0
2010-07-06 14:20:00,50.32,50.39,50.26,50.37,61000.0,35.8702,35.9201,35.8275,35.9059,61000.0
2010-07-06 14:25:00,50.35,50.49,50.35,50.38,74300.0,35.8916,35.9914,35.8916,35.913,74300.0
2010-07-06 14:30:00,50.38,50.41,50.3,50.36,97700.0,35.913,35.9344,35.856,35.8987,97700.0
2010-07-06 14:35:00,50.36,50.43,50.34,50.38,63100.0,35.8987,35.9486,35.8845,35.913,63100.0
2010-07-06 14:40:00,50.39,50.41,50.33,50.38,68200.0,35.9201,35.9344,35.8774,35.913,68200.0
2010-07-06 14:45:00,50.37,50.4,50.26,50.37,33300.0,35.9059,35.9273,35.8275,35.9059,33300.0
2010-07-06 14:50:00,50.37,50.4,50.31,50.4,81000.0,35.9059,35.9273,35.8631,35.9273,81000.0
2010-07-06 14:55:00,50.39,50.4,50.15,50.19,54400.0,35.9201,35.9273,35.749,35.7776,54400.0
2010-07-06 15:00:00,50.19,50.36,50.19,50.23,59400.0,35.7776,35.8987,35.7776,35.8061,59400.0
2010-07-06 15:05:00,50.24,50.27,50.08,50.27,52400.0,35.8132,35.8346,35.6991,35.8346,52400.0
2010-07-06 15:10:00,50.26,50.32,50.1,50.27,70600.0,35.8275,35.8702,35.7134,35.8346,70600.0
2010-07-06 15:15:00,50.26,50.35,50.1,50.1,78600.0,35.8275,35.8916,35.7134,35.7134,78600.0
2010-07-06 15:20:00,50.11,50.17,50.03,50.09,67200.0,35.7205,35.7633,35.6635,35.7063,67200.0
2010-07-06 15:25:00,50.09,50.29,50.07,50.24,42300.0,35.7063,35.8488,35.692,35.8132,42300.0
2010-07-06 15:30:00,50.24,50.32,50.16,50.26,77500.0,35.8132,35.8702,35.7562,35.8275,77500.0
2010-07-06 15:35:00,50.27,50.32,50.19,50.19,61400.0,35.8346,35.8702,35.7776,35.7776,61400.0
2010-07-06 15:40:00,50.19,50.45,50.19,50.4,88900.0,35.7776,35.9629,35.7776,35.9273,88900.0
2010-07-06 15:45:00,50.4,50.56,50.24,50.25,144900.0,35.9273,36.0413,35.8132,35.8203,144900.0
2010-07-06 15:50:00,50.26,50.38,50.17,50.18,138600.0,35.8275,35.913,35.7633,35.7704,138600.0
2010-07-06 15:55:00,50.17,50.49,50.17,50.49,169700.0,35.7633,35.9914,35.7633,35.9914,169700.0
2010-07-07 09:30:00,50.72,50.85,50.48,50.84,34800.0,36.1554,36.248,35.9843,36.2409,34800.0
2010-07-07 09:35:00,50.87,51.24,50.86,51.14,45200.0,36.2623,36.526,36.2552,36.4548,45200.0
2010-07-07 09:40:00,51.14,51.29,50.96,51.01,54200.0,36.4548,36.5617,36.3264,36.3621,54200.0
2010-07-07 09:45:00,51.04,51.11,50.95,51.01,65000.0,36.3835,36.4334,36.3193,36.3621,65000.0
2010-07-07 09:50:00,51.02,51.11,50.89,51.01,231300.0,36.3692,36.4334,36.2765,36.3621,231300.0
2010-07-07 09:55:00,51.01,51.18,51.01,51.04,429500.0,36.3621,36.4833,36.3621,36.3835,429500.0
2010-07-07 10:00:00,51.07,51.2,51.06,51.15,176500.0,36.4049,36.4975,36.3977,36.4619,176500.0
2010-07-07 10:05:00,51.15,51.25,51.03,51.08,91500.0,36.4619,36.5332,36.3763,36.412,91500.0
2010-07-07 10:10:00,51.09,51.18,51.05,51.05,159200.0,36.4191,36.4833,36.3906,36.3906,159200.0
2010-07-07 10:15:00,51.04,51.1,50.92,51.0,105100.0,36.3835,36.4262,36.2979,36.355,105100.0
2010-07-07 10:20:00,50.99,51.06,50.98,51.03,67100.0,36.3478,36.3977,36.3407,36.3763,67100.0
2010-07-07 10:25:00,51.02,51.06,50.88,50.99,47100.0,36.3692,36.3977,36.2694,36.3478,47100.0
2010-07-07 10:30:00,51.0,51.11,50.95,51.11,88900.0,36.355,36.4334,36.3193,36.4334,88900.0
2010-07-07 10:35:00,51.11,51.18,51.0,51.03,120000.0,36.4334,36.4833,36.355,36.3763,120000.0
2010-07-07 10:40:00,51.03,51.1,50.93,50.99,116100.0,36.3763,36.4262,36.3051,36.3478,116100.0
2010-07-07 10:45:00,50.97,51.12,50.95,51.07,90300.0,36.3336,36.4405,36.3193,36.4049,90300.0
2010-07-07 10:50:00,51.07,51.14,50.99,51.06,273300.0,36.4049,36.4548,36.3478,36.3977,273300.0
2010-07-07 10:55:00,51.06,51.1,51.03,51.08,114500.0,36.3977,36.4262,36.3763,36.412,114500.0
2010-07-07 11:00:00,51.08,51.1,51.02,51.06,58300.0,36.412,36.4262,36.3692,36.3977,58300.0
2010-07-07 11:05:00,51.07,51.09,51.02,51.03,46800.0,36.4049,36.4191,36.3692,36.3763,46800.0
2010-07-07 11:10:00,51.04,51.09,50.93,50.95,119100.0,36.3835,36.4191,36.3051,36.3193,119100.0
2010-07-07 11:15:00,50.98,51.0,50.88,50.91,44800.0,36.3407,36.355,36.2694,36.2908,44800.0
2010-07-07 11:20:00,50.92,51.0,50.85,51.0,32300.0,36.2979,36.355,36.248,36.355,32300.0
2010-07-07 11:25:00,51.0,51.02,50.85,50.98,43200.0,36.355,36.3692,36.248,36.3407,43200.0
2010-07-07 11:30:00,50.96,51.05,50.88,51.0,62300.0,36.3264,36.3906,36.2694,36.355,62300.0
2010-07-07 11:35:00,50.99,51.08,50.99,51.0,74300.0,36.3478,36.412,36.3478,36.355,74300.0
2010-07-07 11:40:00,51.0,51.02,50.9,50.9,39800.0,36.355,36.3692,36.2837,36.2837,39800.0
2010-07-07 11:45:00,50.89,50.9,50.72,50.74,34300.0,36.2765,36.2837,36.1554,36.1696,34300.0
2010-07-07 11:50:00,50.74,50.86,50.67,50.71,31200.0,36.1696,36.2552,36.1197,36.1482,31200.0
2010-07-07 11:55:00,50.7,50.79,50.65,50.72,60100.0,36.1411,36.2053,36.1055,36.1554,60100.0
2010-07-07 12:00:00,50.72,50.79,50.72,50.79,64700.0,36.1554,36.2053,36.1554,36.2053,64700.0
2010-07-07 12:05:00,50.79,50.84,50.72,50.81,44400.0,36.2053,36.2409,36.1554,36.2195,44400.0
2010-07-07 12:10:00,50.8,50.86,50.77,50.77,50600.0,36.2124,36.2552,36.191,36.191,50600.0
2010-07-07 12:15:00,50.78,50.84,50.75,50.75,60900.0,36.1981,36.2409,36.1767,36.1767,60900.0
2010-07-07 12:20:00,50.76,50.86,50.76,50.81,22500.0,36.1839,36.2552,36.1839,36.2195,22500.0
2010-07-07 12:25:00,50.82,50.99,50.82,50.99,43500.0,36.2266,36.3478,36.2266,36.3478,43500.0
2010-07-07 12:30:00,50.98,51.02,50.88,50.91,42200.0,36.3407,36.3692,36.2694,36.2908,42200.0
2010-07-07 12:35:00,50.91,50.97,50.9,50.92,19700.0,36.2908,36.3336,36.2837,36.2979,19700.0
2010-07-07 12:40:00,50.92,51.02,50.9,51.01,31800.0,36.2979,36.3692,36.2837,36.3621,31800.0
2010-07-07 12:45:00,51.02,51.07,50.98,51.03,47100.0,36.3692,36.4049,36.3407,36.3763,47100.0
2010-07-07 12:50:00,51.03,51.12,50.99,51.06,182400.0,36.3763,36.4405,36.3478,36.3977,182400.0
2010-07-07 12:55:00,51.08,51.16,50.97,51.02,189400.0,36.412,36.469,36.3336,36.3692,189400.0
2010-07-07 13:00:00,51.02,51.08,51.01,51.03,29600.0,36.3692,36.412,36.3621,36.3763,29600.0
2010-07-07 13:05:00,51.01,51.05,50.99,51.05,33600.0,36.3621,36.3906,36.3478,36.3906,33600.0
2010-07-07 13:10:00,51.05,51.14,50.99,51.11,141900.0,36.3906,36.4548,36.3478,36.4334,141900.0
2010-07-07 13:15:00,51.11,51.15,51.04,51.04,49700.0,36.4334,36.4619,36.3835,36.3835,49700.0
2010-07-07 13:20:00,51.04,51.05,50.98,51.01,67700.0,36.3835,36.3906,36.3407,36.3621,67700.0
2010-07-07 13:25:00,51.02,51.09,51.0,51.07,41100.0,36.3692,36.4191,36.355,36.4049,41100.0
2010-07-07 13:30:00,51.06,51.09,51.02,51.06,37800.0,36.3977,36.4191,36.3692,36.3977,37800.0
2010-07-07 13:35:00,51.06,51.1,51.04,51.07,36200.0,36.3977,36.4262,36.3835,36.4049,36200.0
2010-07-07 13:40:00,51.08,51.09,51.02,51.04,264400.0,36.412,36.4191,36.3692,36.3835,264400.0
2010-07-07 13:45:00,51.03,51.2,51.02,51.2,85500.0,36.3763,36.4975,36.3692,36.4975,85500.0
2010-07-07 13:50:00,51.19,51.31,51.15,51.31,108600.0,36.4904,36.5759,36.4619,36.5759,108600.0
2010-07-07 13:55:00,51.3,51.5,51.24,51.4,216800.0,36.5688,36.7114,36.526,36.6401,216800.0
2010-07-07 14:00:00,51.41,51.55,51.41,51.51,83100.0,36.6472,36.747,36.6472,36.7185,83100.0
2010-07-07 14:05:00,51.51,51.53,51.4,51.44,78600.0,36.7185,36.7328,36.6401,36.6686,78600.0
2010-07-07 14:10:00,51.43,51.48,51.31,51.35,106000.0,36.6615,36.6971,36.5759,36.6045,106000.0
2010-07-07 14:15:00,51.33,51.39,51.3,51.38,47100.0,36.5902,36.633,36.5688,36.6258,47100.0
2010-07-07 14:20:00,51.37,51.4,51.33,51.38,50300.0,36.6187,36.6401,36.5902,36.6258,50300.0
2010-07-07 14:25:00,51.37,51.41,51.31,51.33,55400.0,36.6187,36.6472,36.5759,36.5902,55400.0
2010-07-07 14:30:00,51.33,51.38,51.24,51.24,57500.0,36.5902,36.6258,36.526,36.526,57500.0
2010-07-07 14:35:00,51.23,51.3,51.21,51.21,100800.0,36.5189,36.5688,36.5047,36.5047,100800.0
2010-07-07 14:40:00,51.22,51.35,51.22,51.24,36800.0,36.5118,36.6045,36.5118,36.526,36800.0
2010-07-07 14:45:00,51.25,51.28,51.16,51.2,45900.0,36.5332,36.5546,36.469,36.4975,45900.0
2010-07-07 14:50:00,51.21,51.33,51.17,51.32,82300.0,36.5047,36.5902,36.4761,36.5831,82300.0
2010-07-07 14:55:00,51.33,51.38,51.28,51.35,252900.0,36.5902,36.6258,36.5546,36.6045,252900.0
2010-07-07 15:00:00,51.35,51.36,51.2,51.21,126400.0,36.6045,36.6116,36.4975,36.5047,126400.0
2010-07-07 15:05:00,51.21,51.29,51.2,51.25,105800.0,36.5047,36.5617,36.4975,36.5332,105800.0
2010-07-07 15:10:00,51.27,51.41,51.24,51.38,225800.0,36.5474,36.6472,36.526,36.6258,225800.0
2010-07-07 15:15:00,51.38,51.44,51.33,51.36,187600.0,36.6258,36.6686,36.5902,36.6116,187600.0
2010-07-07 15:20:00,51.35,51.42,51.3,51.39,151100.0,36.6045,36.6544,36.5688,36.633,151100.0
2010-07-07 15:25:00,51.4,51.47,51.38,51.47,101700.0,36.6401,36.69,36.6258,36.69,101700.0
2010-07-07 15:30:00,51.47,51.55,51.44,51.52,130200.0,36.69,36.747,36.6686,36.7256,130200.0
2010-07-07 15:35:00,51.52,51.64,51.47,51.56,92100.0,36.7256,36.8112,36.69,36.7541,92100.0
2010-07-07 15:40:00,51.57,51.67,51.5,51.65,114800.0,36.7613,36.8326,36.7114,36.8183,114800.0
2010-07-07 15:45:00,51.66,51.73,51.56,51.61,258600.0,36.8254,36.8753,36.7541,36.7898,258600.0
2010-07-07 15:50:00,51.61,51.81,51.59,51.81,255800.0,36.7898,36.9324,36.7755,36.9324,255800.0
2010-07-07 15:55:00,51.81,51.86,51.69,51.79,364200.0,36.9324,36.968,36.8468,36.9181,364200.0
2010-07-08 09:30:00,52.41,52.45,52.22,52.33,82800.0,37.3601,37.3886,37.2246,37.303,82800.0
2010-07-08 09:35:00,52.33,52.5,52.33,52.43,83400.0,37.303,37.4242,37.303,37.3743,83400.0
2010-07-08 09:40:00,52.47,52.47,52.05,52.13,37400.0,37.4028,37.4028,37.1034,37.1605,37400.0
2010-07-08 09:45:00,52.16,52.16,51.97,52.0,78800.0,37.1819,37.1819,37.0464,37.0678,78800.0
2010-07-08 09:50:00,52.0,52.09,51.97,52.07,91100.0,37.0678,37.132,37.0464,37.1177,91100.0
2010-07-08 09:55:00,52.07,52.15,51.93,52.12,70100.0,37.1177,37.1747,37.0179,37.1533,70100.0
2010-07-08 10:00:00,52.12,52.28,52.07,52.11,221400.0,37.1533,37.2674,37.1177,37.1462,221400.0
2010-07-08 10:05:00,52.11,52.15,52.0,52.13,135100.0,37.1462,37.1747,37.0678,37.1605,135100.0
2010-07-08 10:10:00,52.13,52.28,52.13,52.19,108800.0,37.1605,37.2674,37.1605,37.2032,108800.0
2010-07-08 10:15:00,52.24,52.26,52.08,52.09,86400.0,37.2389,37.2531,37.1248,37.132,86400.0
2010-07-08 10:20:00,52.09,52.16,52.06,52.06,104600.0,37.132,37.1819,37.1106,37.1106,104600.0
2010-07-08 10:25:00,52.06,52.21,52.06,52.21,233600.0,37.1106,37.2175,37.1106,37.2175,233600.0
2010-07-08 10:30:00,52.21,52.27,52.12,52.19,222000.0,37.2175,37.2603,37.1533,37.2032,222000.0
2010-07-08 10:35:00,52.19,52.22,52.05,52.13,195500.0,37.2032,37.2246,37.1034,37.1605,195500.0
2010-07-08 10:40:00,52.13,52.14,52.05,52.08,85400.0,37.1605,37.1676,37.1034,37.1248,85400.0
2010-07-08 10:45:00,52.08,52.13,52.06,52.12,153200.0,37.1248,37.1605,37.1106,37.1533,153200.0
2010-07-08 10:50:00,52.12,52.17,52.04,52.06,202400.0,37.1533,37.189,37.0963,37.1106,202400.0
2010-07-08 10:55:00,52.06,52.12,52.04,52.06,57700.0,37.1106,37.1533,37.0963,37.1106,57700.0
2010-07-08 11:00:00,52.07,52.07,51.74,51.87,94400.0,37.1177,37.1177,36.8825,36.9751,94400.0
2010-07-08 11:05:00,51.86,52.01,51.85,52.0,58100.0,36.968,37.0749,36.9609,37.0678,58100.0
2010-07-08 11:10:00,52.01,52.05,51.88,51.88,81900.0,37.0749,37.1034,36.9823,36.9823,81900.0
2010-07-08 11:15:00,51.88,51.99,51.87,51.96,60700.0,36.9823,37.0607,36.9751,37.0393,60700.0
2010-07-08 11:20:00,51.96,52.05,51.94,52.02,40600.0,37.0393,37.1034,37.025,37.0821,40600.0
2010-07-08 11:25:00,52.05,52.08,51.9,51.93,64600.0,37.1034,37.1248,36.9965,37.0179,64600.0
2010-07-08 11:30:00,51.94,51.99,51.9,51.93,43200.0,37.025,37.0607,36.9965,37.0179,43200.0
2010-07-08 11:35:00,51.93,52.01,51.89,51.89,53700.0,37.0179,37.0749,36.9894,36.9894,53700.0
2010-07-08 11:40:00,51.89,51.95,51.78,51.8,45700.0,36.9894,37.0322,36.911,36.9252,45700.0
2010-07-08 11:45:00,51.79,51.87,51.73,51.78,61200.0,36.9181,36.9751,36.8753,36.911,61200.0
2010-07-08 11:50:00,51.78,51.79,51.56,51.67,97300.0,36.911,36.9181,36.7541,36.8326,97300.0
2010-07-08 11:55:00,51.66,51.73,51.66,51.68,62500.0,36.8254,36.8753,36.8254,36.8397,62500.0
2010-07-08 12:00:00,51.69,51.85,51.67,51.78,92700.0,36.8468,36.9609,36.8326,36.911,92700.0
2010-07-08 12:05:00,51.79,51.83,51.77,51.8,60700.0,36.9181,36.9466,36.9038,36.9252,60700.0
2010-07-08 12:10:00,51.81,51.87,51.78,51.79,26100.0,36.9324,36.9751,36.911,36.9181,26100.0
2010-07-08 12:15:00,51.8,51.84,51.74,51.83,40900.0,36.9252,36.9537,36.8825,36.9466,40900.0
2010-07-08 12:20:00,51.83,51.92,51.79,51.9,41700.0,36.9466,37.0108,36.9181,36.9965,41700.0
2010-07-08 12:25:00,51.9,51.94,51.87,51.88,36600.0,36.9965,37.025,36.9751,36.9823,36600.0
2010-07-08 12:30:00,51.89,51.92,51.84,51.88,49700.0,36.9894,37.0108,36.9537,36.9823,49700.0
2010-07-08 12:35:00,51.87,51.93,51.83,51.91,48700.0,36.9751,37.0179,36.9466,37.0036,48700.0
2010-07-08 12:40:00,51.91,51.95,51.85,51.95,27200.0,37.0036,37.0322,36.9609,37.0322,27200.0
2010-07-08 12:45:00,51.94,51.99,51.94,51.99,40400.0,37.025,37.0607,37.025,37.0607,40400.0
2010-07-08 12:50:00,51.99,52.06,51.98,52.0,158900.0,37.0607,37.1106,37.0535,37.0678,158900.0
2010-07-08 12:55:00,52.01,52.01,51.87,51.94,47200.0,37.0749,37.0749,36.9751,37.025,47200.0
2010-07-08 13:00:00,51.94,52.0,51.93,52.0,64200.0,37.025,37.0678,37.0179,37.0678,64200.0
2010-07-08 13:05:00,52.0,52.02,51.91,51.92,156700.0,37.0678,37.0821,37.0036,37.0108,156700.0
2010-07-08 13:10:00,51.92,51.99,51.91,51.97,51400.0,37.0108,37.0607,37.0036,37.0464,51400.0
2010-07-08 13:15:00,51.97,51.99,51.94,51.99,84400.0,37.0464,37.0607,37.025,37.0607,84400.0
2010-07-08 13:20:00,51.98,52.04,51.97,52.02,40300.0,37.0535,37.0963,37.0464,37.0821,40300.0
2010-07-08 13:25:00,52.02,52.02,51.93,51.98,46900.0,37.0821,37.0821,37.0179,37.0535,46900.0
2010-07-08 13:30:00,51.98,52.03,51.95,51.95,40100.0,37.0535,37.0892,37.0322,37.0322,40100.0
2010-07-08 13:35:00,51.95,52.04,51.95,51.96,65800.0,37.0322,37.0963,37.0322,37.0393,65800.0
2010-07-08 13:40:00,51.96,52.0,51.9,52.0,49400.0,37.0393,37.0678,36.9965,37.0678,49400.0
2010-07-08 13:45:00,52.0,52.0,51.91,51.96,43600.0,37.0678,37.0678,37.0036,37.0393,43600.0
2010-07-08 13:50:00,51.96,51.98,51.77,51.78,64800.0,37.0393,37.0535,36.9038,36.911,64800.0
2010-07-08 13:55:00,51.78,51.79,51.68,51.75,68500.0,36.911,36.9181,36.8397,36.8896,68500.0
2010-07-08 14:00:00,51.75,51.87,51.74,51.85,52900.0,36.8896,36.9751,36.8825,36.9609,52900.0
2010-07-08 14:05:00,51.85,51.86,51.79,51.83,60200.0,36.9609,36.968,36.9181,36.9466,60200.0
2010-07-08 14:10:00,51.83,51.85,51.76,51.82,43200.0,36.9466,36.9609,36.8967,36.9395,43200.0
2010-07-08 14:15:00,51.82,51.83,51.68,51.78,70300.0,36.9395,36.9466,36.8397,36.911,70300.0
2010-07-08 14:20:00,51.79,51.8,51.68,51.72,43600.0,36.9181,36.9252,36.8397,36.8682,43600.0
2010-07-08 14:25:00,51.71,51.8,51.71,51.8,45300.0,36.8611,36.9252,36.8611,36.9252,45300.0
2010-07-08 14:30:00,51.8,51.82,51.72,51.72,53700.0,36.9252,36.9395,36.8682,36.8682,53700.0
2010-07-08 14:35:00,51.72,51.75,51.68,51.71,43200.0,36.8682,36.8896,36.8397,36.8611,43200.0
2010-07-08 14:40:00,51.71,51.83,51.7,51.79,51400.0,36.8611,36.9466,36.8539,36.9181,51400.0
2010-07-08 14:45:00,51.79,51.85,51.71,51.85,100100.0,36.9181,36.9609,36.8611,36.9609,100100.0
2010-07-08 14:50:00,51.87,51.89,51.77,51.82,178000.0,36.9751,36.9894,36.9038,36.9395,178000.0
2010-07-08 14:55:00,51.83,51.83,51.76,51.77,117600.0,36.9466,36.9466,36.8967,36.9038,117600.0
2010-07-08 15:00:00,51.76,51.78,51.59,51.67,286200.0,36.8967,36.911,36.7755,36.8326,286200.0
2010-07-08 15:05:00,51.67,51.7,51.61,51.67,76000.0,36.8326,36.8539,36.7898,36.8326,76000.0
2010-07-08 15:10:00,51.68,51.72,51.64,51.7,103200.0,36.8397,36.8682,36.8112,36.8539,103200.0
2010-07-08 15:15:00,51.7,51.73,51.66,51.69,322400.0,36.8539,36.8753,36.8254,36.8468,322400.0
2010-07-08 15:20:00,51.69,51.8,51.69,51.8,123400.0,36.8468,36.9252,36.8468,36.9252,123400.0
2010-07-08 15:25:00,51.79,51.84,51.68,51.84,134400.0,36.9181,36.9537,36.8397,36.9537,134400.0
2010-07-08 15:30:00,51.84,51.94,51.79,51.88,132300.0,36.9537,37.025,36.9181,36.9823,132300.0
2010-07-08 15:35:00,51.88,51.96,51.85,51.89,127500.0,36.9823,37.0393,36.9609,36.9894,127500.0
2010-07-08 15:40:00,51.89,51.94,51.78,51.93,120600.0,36.9894,37.025,36.911,37.0179,120600.0
2010-07-08 15:45:00,51.95,52.02,51.86,51.92,262500.0,37.0322,37.0821,36.968,37.0108,262500.0
2010-07-08 15:50:00,51.92,52.08,51.92,51.99,280800.0,37.0108,37.1248,37.0108,37.0607,280800.0
2010-07-08 15:55:00,51.98,52.02,51.94,51.98,433200.0,37.0535,37.0821,37.025,37.0535,433200.0
2010-07-09 09:30:00,52.92,53.19,52.43,53.01,208100.0,37.7236,37.9161,37.3743,37.7878,208100.0
2010-07-09 09:35:00,53.07,53.24,53.02,53.15,49300.0,37.8305,37.9517,37.7949,37.8876,49300.0
2010-07-09 09:40:00,53.15,53.26,53.07,53.13,85000.0,37.8876,37.966,37.8305,37.8733,85000.0
2010-07-09 09:45:00,53.11,53.2,53.0,53.0,81300.0,37.8591,37.9232,37.7806,37.7806,81300.0
2010-07-09 09:50:00,53.02,53.04,52.85,52.85,89600.0,37.7949,37.8092,37.6737,37.6737,89600.0
2010-07-09 09:55:00,52.86,52.96,52.81,52.84,68900.0,37.6808,37.7521,37.6452,37.6666,68900.0
2010-07-09 10:00:00,52.85,53.17,52.85,53.13,106000.0,37.6737,37.9018,37.6737,37.8733,106000.0
2010-07-09 10:05:00,53.12,53.17,52.96,53.04,84600.0,37.8662,37.9018,37.7521,37.8092,84600.0
2010-07-09 10:10:00,53.03,53.35,52.99,53.28,136400.0,37.802,38.0301,37.7735,37.9802,136400.0
2010-07-09 10:15:00,53.29,53.55,53.27,53.5,91000.0,37.9874,38.1727,37.9731,38.1371,91000.0
2010-07-09 10:20:00,53.49,53.6,53.46,53.49,120500.0,38.1299,38.2083,38.1085,38.1299,120500.0
2010-07-09 10:25:00,53.49,53.5,53.36,53.41,83500.0,38.1299,38.1371,38.0373,38.0729,83500.0
2010-07-09 10:30:00,53.42,53.44,53.33,53.35,74300.0,38.08,38.0943,38.0159,38.0301,74300.0
2010-07-09 10:35:00,53.35,53.38,53.28,53.36,96800.0,38.0301,38.0515,37.9802,38.0373,96800.0
2010-07-09 10:40:00,53.36,53.39,53.25,53.29,40600.0,38.0373,38.0587,37.9589,37.9874,40600.0
2010-07-09 10:45:00,53.3,53.36,53.26,53.33,80100.0,37.9945,38.0373,37.966,38.0159,80100.0
2010-07-09 10:50:00,53.32,53.41,53.31,53.4,44600.0,38.0088,38.0729,38.0016,38.0658,44600.0
2010-07-09 10:55:00,53.41,53.41,53.29,53.36,39500.0,38.0729,38.0729,37.9874,38.0373,39500.0
2010-07-09 11:00:00,53.35,53.36,53.14,53.19,73100.0,38.0301,38.0373,37.8804,37.9161,73100.0
2010-07-09 11:05:00,53.19,53.21,52.99,53.0,55300.0,37.9161,37.9303,37.7735,37.7806,55300.0
2010-07-09 11:10:00,53.01,53.07,52.98,52.98,64300.0,37.7878,37.8305,37.7664,37.7664,64300.0
2010-07-09 11:15:00,52.98,53.02,52.9,53.0,43100.0,37.7664,37.7949,37.7094,37.7806,43100.0
2010-07-09 11:20:00,53.01,53.08,53.0,53.06,35700.0,37.7878,37.8377,37.7806,37.8234,35700.0
2010-07-09 11:25:00,53.06,53.13,53.02,53.13,26100.0,37.8234,37.8733,37.7949,37.8733,26100.0
2010-07-09 11:30:00,53.13,53.2,53.12,53.16,29200.0,37.8733,37.9232,37.8662,37.8947,29200.0
2010-07-09 11:35:00,53.16,53.28,53.16,53.27,54700.0,37.8947,37.9802,37.8947,37.9731,54700.0
2010-07-09 11:40:00,53.27,53.31,53.22,53.23,32300.0,37.9731,38.0016,37.9375,37.9446,32300.0
2010-07-09 11:45:00,53.23,53.29,53.2,53.24,31800.0,37.9446,37.9874,37.9232,37.9517,31800.0
2010-07-09 11:50:00,53.23,53.3,53.2,53.29,40500.0,37.9446,37.9945,37.9232,37.9874,40500.0
2010-07-09 11:55:00,53.29,53.38,53.27,53.31,41500.0,37.9874,38.0515,37.9731,38.0016,41500.0
2010-07-09 12:00:00,53.31,53.34,53.28,53.34,40200.0,38.0016,38.023,37.9802,38.023,40200.0
2010-07-09 12:05:00,53.33,53.4,53.31,53.38,39900.0,38.0159,38.0658,38.0016,38.0515,39900.0
2010-07-09 12:10:00,53.38,53.42,53.31,53.31,61100.0,38.0515,38.08,38.0016,38.0016,61100.0
2010-07-09 12:15:00,53.31,53.35,53.25,53.34,37000.0,38.0016,38.0301,37.9589,38.023,37000.0
2010-07-09 12:20:00,53.33,53.35,53.25,53.29,21900.0,38.0159,38.0301,37.9589,37.9874,21900.0
2010-07-09 12:25:00,53.29,53.31,53.24,53.26,33800.0,37.9874,38.0016,37.9517,37.966,33800.0
2010-07-09 12:30:00,53.25,53.27,53.18,53.24,46100.0,37.9589,37.9731,37.909,37.9517,46100.0
2010-07-09 12:35:00,53.25,53.29,53.19,53.25,43200.0,37.9589,37.9874,37.9161,37.9589,43200.0
2010-07-09 12:40:00,53.25,53.35,53.25,53.28,34900.0,37.9589,38.0301,37.9589,37.9802,34900.0
2010-07-09 12:45:00,53.29,53.33,53.25,53.25,48300.0,37.9874,38.0159,37.9589,37.9589,48300.0
2010-07-09 12:50:00,53.26,53.31,53.25,53.26,18900.0,37.966,38.0016,37.9589,37.966,18900.0
2010-07-09 12:55:00,53.26,53.31,53.24,53.25,27500.0,37.966,38.0016,37.9517,37.9589,27500.0
2010-07-09 13:00:00,53.24,53.29,53.21,53.25,31700.0,37.9517,37.9874,37.9303,37.9589,31700.0
2010-07-09 13:05:00,53.25,53.34,53.24,53.32,28500.0,37.9589,38.023,37.9517,38.0088,28500.0
2010-07-09 13:10:00,53.31,53.37,53.27,53.37,72700.0,38.0016,38.0444,37.9731,38.0444,72700.0
2010-07-09 13:15:00,53.36,53.48,53.36,53.42,78500.0,38.0373,38.1228,38.0373,38.08,78500.0
2010-07-09 13:20:00,53.42,53.53,53.4,53.49,63100.0,38.08,38.1584,38.0658,38.1299,63100.0
2010-07-09 13:25:00,53.49,53.51,53.47,53.47,37200.0,38.1299,38.1442,38.1157,38.1157,37200.0
2010-07-09 13:30:00,53.47,53.52,53.43,53.48,43500.0,38.1157,38.1513,38.0872,38.1228,43500.0
2010-07-09 13:35:00,53.49,53.5,53.45,53.46,31500.0,38.1299,38.1371,38.1014,38.1085,31500.0
2010-07-09 13:40:00,53.46,53.47,53.34,53.35,42700.0,38.1085,38.1157,38.023,38.0301,42700.0
2010-07-09 13:45:00,53.35,53.42,53.3,53.42,28400.0,38.0301,38.08,37.9945,38.08,28400.0
2010-07-09 13:50:00,53.41,53.54,53.38,53.54,60500.0,38.0729,38.1656,38.0515,38.1656,60500.0
2010-07-09 13:55:00,53.53,53.59,53.51,53.59,26800.0,38.1584,38.2012,38.1442,38.2012,26800.0
2010-07-09 14:00:00,53.58,53.65,53.58,53.62,54800.0,38.1941,38.244,38.1941,38.2226,54800.0
2010-07-09 14:05:00,53.63,53.76,53.62,53.75,171700.0,38.2297,38.3224,38.2226,38.3153,171700.0
2010-07-09 14:10:00,53.75,53.76,53.6,53.61,164000.0,38.3153,38.3224,38.2083,38.2155,164000.0
2010-07-09 14:15:00,53.62,53.64,53.55,53.63,40100.0,38.2226,38.2369,38.1727,38.2297,40100.0
2010-07-09 14:20:00,53.64,53.69,53.6,53.67,43700.0,38.2369,38.2725,38.2083,38.2582,43700.0
2010-07-09 14:25:00,53.67,53.71,53.63,53.63,45000.0,38.2582,38.2868,38.2297,38.2297,45000.0
2010-07-09 14:30:00,53.62,53.67,53.57,53.59,32700.0,38.2226,38.2582,38.187,38.2012,32700.0
2010-07-09 14:35:00,53.6,53.64,53.57,53.61,37000.0,38.2083,38.2369,38.187,38.2155,37000.0
2010-07-09 14:40:00,53.62,53.75,53.6,53.74,81300.0,38.2226,38.3153,38.2083,38.3081,81300.0
2010-07-09 14:45:00,53.75,53.79,53.73,53.75,50300.0,38.3153,38.3438,38.301,38.3153,50300.0
2010-07-09 14:50:00,53.76,53.85,53.72,53.78,74400.0,38.3224,38.3866,38.2939,38.3367,74400.0
2010-07-09 14:55:00,53.78,53.86,53.75,53.8,65000.0,38.3367,38.3937,38.3153,38.3509,65000.0
2010-07-09 15:00:00,53.81,53.84,53.77,53.78,47000.0,38.358,38.3794,38.3295,38.3367,47000.0
2010-07-09 15:05:00,53.78,53.8,53.74,53.75,50600.0,38.3367,38.3509,38.3081,38.3153,50600.0
2010-07-09 15:10:00,53.75,53.83,53.75,53.82,60300.0,38.3153,38.3723,38.3153,38.3652,60300.0
2010-07-09 15:15:00,53.81,53.84,53.75,53.78,58800.0,38.358,38.3794,38.3153,38.3367,58800.0
2010-07-09 15:20:00,53.78,53.85,53.76,53.85,55200.0,38.3367,38.3866,38.3224,38.3866,55200.0
2010-07-09 15:25:00,53.85,53.86,53.73,53.78,99500.0,38.3866,38.3937,38.301,38.3367,99500.0
2010-07-09 15:30:00,53.76,53.82,53.72,53.76,120500.0,38.3224,38.3652,38.2939,38.3224,120500.0
2010-07-09 15:35:00,53.76,53.86,53.73,53.79,70600.0,38.3224,38.3937,38.301,38.3438,70600.0
2010-07-09 15:40:00,53.79,53.91,53.79,53.9,179600.0,38.3438,38.4293,38.3438,38.4222,179600.0
2010-07-09 15:45:00,53.9,53.91,53.81,53.88,204600.0,38.4222,38.4293,38.358,38.4079,204600.0
2010-07-09 15:50:00,53.88,53.92,53.81,53.88,140900.0,38.4079,38.4365,38.358,38.4079,140900.0
2010-07-09 15:55:00,53.87,53.9,53.8,53.81,204400.0,38.4008,38.4222,38.3509,38.358,204400.0
2010-07-12 09:30:00,53.73,53.8,53.58,53.79,36300.0,38.301,38.3509,38.1941,38.3438,36300.0
2010-07-12 09:35:00,53.8,54.0,53.76,53.78,23100.0,38.3509,38.4935,38.3224,38.3367,23100.0
2010-07-12 09:40:00,53.77,53.88,53.77,53.83,36600.0,38.3295,38.4079,38.3295,38.3723,36600.0
2010-07-12 09:45:00,53.83,54.03,53.83,53.99,86600.0,38.3723,38.5149,38.3723,38.4864,86600.0
2010-07-12 09:50:00,54.02,54.05,53.88,53.89,49300.0,38.5077,38.5291,38.4079,38.4151,49300.0
2010-07-12 09:55:00,53.89,54.06,53.89,54.06,63100.0,38.4151,38.5363,38.4151,38.5363,63100.0
2010-07-12 10:00:00,54.05,54.05,53.9,54.03,45100.0,38.5291,38.5291,38.4222,38.5149,45100.0
2010-07-12 10:05:00,54.03,54.03,53.79,53.8,72400.0,38.5149,38.5149,38.3438,38.3509,72400.0
2010-07-12 10:10:00,53.78,53.78,53.54,53.55,34500.0,38.3367,38.3367,38.1656,38.1727,34500.0
2010-07-12 10:15:00,53.56,53.58,53.46,53.52,30800.0,38.1798,38.1941,38.1085,38.1513,30800.0
2010-07-12 10:20:00,53.51,53.51,53.28,53.3,34900.0,38.1442,38.1442,37.9802,37.9945,34900.0
2010-07-12 10:25:00,53.33,53.41,53.3,53.37,38100.0,38.0159,38.0729,37.9945,38.0444,38100.0
2010-07-12 10:30:00,53.36,53.41,53.3,53.32,32900.0,38.0373,38.0729,37.9945,38.0088,32900.0
2010-07-12 10:35:00,53.32,53.45,53.31,53.42,27700.0,38.0088,38.1014,38.0016,38.08,27700.0
2010-07-12 10:40:00,53.44,53.46,53.32,53.4,58600.0,38.0943,38.1085,38.0088,38.0658,58600.0
2010-07-12 10:45:00,53.41,53.44,53.34,53.4,50000.0,38.0729,38.0943,38.023,38.0658,50000.0
2010-07-12 10:50:00,53.38,53.45,53.35,53.37,47800.0,38.0515,38.1014,38.0301,38.0444,47800.0
2010-07-12 10:55:00,53.38,53.42,53.34,53.41,28100.0,38.0515,38.08,38.023,38.0729,28100.0
2010-07-12 11:00:00,53.41,53.41,53.26,53.32,48300.0,38.0729,38.0729,37.966,38.0088,48300.0
2010-07-12 11:05:00,53.32,53.33,53.21,53.25,49900.0,38.0088,38.0159,37.9303,37.9589,49900.0
2010-07-12 11:10:00,53.24,53.34,53.2,53.31,27300.0,37.9517,38.023,37.9232,38.0016,27300.0
2010-07-12 11:15:00,53.31,53.35,53.29,53.32,30900.0,38.0016,38.0301,37.9874,38.0088,30900.0
2010-07-12 11:20:00,53.32,53.38,53.29,53.38,33600.0,38.0088,38.0515,37.9874,38.0515,33600.0
2010-07-12 11:25:00,53.37,53.44,53.36,53.39,33300.0,38.0444,38.0943,38.0373,38.0587,33300.0
2010-07-12 11:30:00,53.39,53.44,53.35,53.39,39900.0,38.0587,38.0943,38.0301,38.0587,39900.0
2010-07-12 11:35:00,53.38,53.43,53.36,53.38,37900.0,38.0515,38.0872,38.0373,38.0515,37900.0
2010-07-12 11:40:00,53.39,53.4,53.31,53.31,58500.0,38.0587,38.0658,38.0016,38.0016,58500.0
2010-07-12 11:45:00,53.31,53.36,53.28,53.32,40100.0,38.0016,38.0373,37.9802,38.0088,40100.0
2010-07-12 11:50:00,53.32,53.35,53.28,53.34,27600.0,38.0088,38.0301,37.9802,38.023,27600.0
2010-07-12 11:55:00,53.34,53.37,53.31,53.34,33200.0,38.023,38.0444,38.0016,38.023,33200.0
2010-07-12 12:00:00,53.34,53.44,53.34,53.39,35900.0,38.023,38.0943,38.023,38.0587,35900.0
2010-07-12 12:05:00,53.4,53.54,53.39,53.5,23800.0,38.0658,38.1656,38.0587,38.1371,23800.0
2010-07-12 12:10:00,53.5,53.59,53.49,53.52,23900.0,38.1371,38.2012,38.1299,38.1513,23900.0
2010-07-12 12:15:00,53.54,53.56,53.51,53.54,21900.0,38.1656,38.1798,38.1442,38.1656,21900.0
2010-07-12 12:20:00,53.55,53.55,53.45,53.45,20100.0,38.1727,38.1727,38.1014,38.1014,20100.0
2010-07-12 12:25:00,53.47,53.51,53.47,53.48,14400.0,38.1157,38.1442,38.1157,38.1228,14400.0
2010-07-12 12:30:00,53.47,53.5,53.43,53.47,22500.0,38.1157,38.1371,38.0872,38.1157,22500.0
2010-07-12 12:35:00,53.48,53.66,53.48,53.66,18600.0,38.1228,38.2511,38.1228,38.2511,18600.0
2010-07-12 12:40:00,53.66,53.7,53.6,53.6,35900.0,38.2511,38.2796,38.2083,38.2083,35900.0
2010-07-12 12:45:00,53.6,53.62,53.43,53.51,69800.0,38.2083,38.2226,38.0872,38.1442,69800.0
2010-07-12 12:50:00,53.5,53.54,53.46,53.54,15400.0,38.1371,38.1656,38.1085,38.1656,15400.0
2010-07-12 12:55:00,53.54,53.54,53.37,53.38,28500.0,38.1656,38.1656,38.0444,38.0515,28500.0
2010-07-12 13:00:00,53.38,53.5,53.36,53.48,22700.0,38.0515,38.1371,38.0373,38.1228,22700.0
2010-07-12 13:05:00,53.47,53.58,53.42,53.56,33100.0,38.1157,38.1941,38.08,38.1798,33100.0
2010-07-12 13:10:00,53.56,53.59,53.52,53.56,21900.0,38.1798,38.2012,38.1513,38.1798,21900.0
2010-07-12 13:15:00,53.57,53.67,53.56,53.64,19400.0,38.187,38.2582,38.1798,38.2369,19400.0
2010-07-12 13:20:00,53.64,53.65,53.54,53.57,25400.0,38.2369,38.244,38.1656,38.187,25400.0
2010-07-12 13:25:00,53.57,53.57,53.53,53.56,25300.0,38.187,38.187,38.1584,38.1798,25300.0
2010-07-12 13:30:00,53.57,53.67,53.56,53.65,33800.0,38.187,38.2582,38.1798,38.244,33800.0
2010-07-12 13:35:00,53.65,53.69,53.62,53.68,54500.0,38.244,38.2725,38.2226,38.2654,54500.0
2010-07-12 13:40:00,53.66,53.71,53.61,53.62,44500.0,38.2511,38.2868,38.2155,38.2226,44500.0
2010-07-12 13:45:00,53.61,53.69,53.61,53.68,33100.0,38.2155,38.2725,38.2155,38.2654,33100.0
2010-07-12 13:50:00,53.68,53.91,53.67,53.91,46900.0,38.2654,38.4293,38.2582,38.4293,46900.0
2010-07-12 13:55:00,53.9,53.94,53.87,53.92,33000.0,38.4222,38.4507,38.4008,38.4365,33000.0
2010-07-12 14:00:00,53.91,53.92,53.84,53.88,33200.0,38.4293,38.4365,38.3794,38.4079,33200.0
2010-07-12 14:05:00,53.88,53.88,53.75,53.78,21500.0,38.4079,38.4079,38.3153,38.3367,21500.0
2010-07-12 14:10:00,53.79,53.81,53.76,53.81,16300.0,38.3438,38.358,38.3224,38.358,16300.0
2010-07-12 14:15:00,53.81,53.85,53.76,53.79,48800.0,38.358,38.3866,38.3224,38.3438,48800.0
2010-07-12 14:20:00,53.79,53.9,53.78,53.88,62300.0,38.3438,38.4222,38.3367,38.4079,62300.0
2010-07-12 14:25:00,53.88,53.97,53.84,53.97,59600.0,38.4079,38.4721,38.3794,38.4721,59600.0
2010-07-12 14:30:00,53.96,53.97,53.82,53.83,56300.0,38.465,38.4721,38.3652,38.3723,56300.0
2010-07-12 14:35:00,53.82,53.89,53.82,53.88,30100.0,38.3652,38.4151,38.3652,38.4079,30100.0
2010-07-12 14:40:00,53.88,53.97,53.84,53.96,28100.0,38.4079,38.4721,38.3794,38.465,28100.0
2010-07-12 14:45:00,53.94,54.01,53.91,54.0,33300.0,38.4507,38.5006,38.4293,38.4935,33300.0
2010-07-12 14:50:00,54.0,54.04,53.93,53.96,57700.0,38.4935,38.522,38.4436,38.465,57700.0
2010-07-12 14:55:00,53.96,54.13,53.95,54.05,66100.0,38.465,38.5862,38.4578,38.5291,66100.0
2010-07-12 15:00:00,54.06,54.07,53.92,53.95,50200.0,38.5363,38.5434,38.4365,38.4578,50200.0
2010-07-12 15:05:00,53.96,53.97,53.81,53.87,39400.0,38.465,38.4721,38.358,38.4008,39400.0
2010-07-12 15:10:00,53.88,53.98,53.82,53.96,76800.0,38.4079,38.4792,38.3652,38.465,76800.0
2010-07-12 15:15:00,53.97,54.04,53.93,54.01,69200.0,38.4721,38.522,38.4436,38.5006,69200.0
2010-07-12 15:20:00,54.0,54.14,53.97,54.11,57100.0,38.4935,38.5933,38.4721,38.5719,57100.0
2010-07-12 15:25:00,54.12,54.13,54.01,54.1,46400.0,38.579,38.5862,38.5006,38.5648,46400.0
2010-07-12 15:30:00,54.09,54.16,54.06,54.09,96000.0,38.5576,38.6075,38.5363,38.5576,96000.0
2010-07-12 15:35:00,54.1,54.11,54.0,54.05,90400.0,38.5648,38.5719,38.4935,38.5291,90400.0
2010-07-12 15:40:00,54.05,54.19,54.04,54.17,202000.0,38.5291,38.6289,38.522,38.6147,202000.0
2010-07-12 15:45:00,54.17,54.2,54.07,54.07,257800.0,38.6147,38.6361,38.5434,38.5434,257800.0
2010-07-12 15:50:00,54.08,54.12,54.01,54.12,97600.0,38.5505,38.579,38.5006,38.579,97600.0
2010-07-12 15:55:00,54.12,54.28,54.08,54.2,437100.0,38.579,38.6931,38.5505,38.6361,437100.0
2010-07-13 09:30:00,55.45,55.46,54.61,55.07,339800.0,39.5271,39.5342,38.9283,39.2562,339800.0
2010-07-13 09:35:00,55.07,55.42,55.06,55.41,181100.0,39.2562,39.5057,39.2491,39.4986,181100.0
2010-07-13 09:40:00,55.42,55.58,55.28,55.55,224100.0,39.5057,39.6198,39.4059,39.5984,224100.0
2010-07-13 09:45:00,55.55,55.68,55.42,55.54,220900.0,39.5984,39.6911,39.5057,39.5913,220900.0
2010-07-13 09:50:00,55.55,55.77,55.51,55.75,181700.0,39.5984,39.7552,39.5699,39.741,181700.0
2010-07-13 09:55:00,55.76,55.9,55.67,55.9,132000.0,39.7481,39.8479,39.6839,39.8479,132000.0
2010-07-13 10:00:00,55.89,56.12,55.85,56.01,254900.0,39.8408,40.0047,39.8122,39.9263,254900.0
2010-07-13 10:05:00,56.01,56.06,55.64,55.65,182900.0,39.9263,39.9619,39.6625,39.6697,182900.0
2010-07-13 10:10:00,55.67,55.72,55.61,55.63,115300.0,39.6839,39.7196,39.6412,39.6554,115300.0
2010-07-13 10:15:00,55.63,55.64,55.42,55.46,111400.0,39.6554,39.6625,39.5057,39.5342,111400.0
2010-07-13 10:20:00,55.47,55.51,55.22,55.22,198300.0,39.5414,39.5699,39.3632,39.3632,198300.0
2010-07-13 10:25:00,55.23,55.26,54.97,55.05,266300.0,39.3703,39.3917,39.1849,39.242,266300.0
2010-07-13 10:30:00,55.06,55.21,54.98,55.2,222700.0,39.2491,39.356,39.1921,39.3489,222700.0
2010-07-13 10:35:00,55.19,55.29,55.18,55.21,58400.0,39.3418,39.4131,39.3346,39.356,58400.0
2010-07-13 10:40:00,55.2,55.2,54.89,54.95,245200.0,39.3489,39.3489,39.1279,39.1707,245200.0
2010-07-13 10:45:00,54.95,55.02,54.84,54.89,191200.0,39.1707,39.2206,39.0923,39.1279,191200.0
2010-07-13 10:50:00,54.88,55.05,54.86,54.94,155600.0,39.1208,39.242,39.1065,39.1636,155600.0
2010-07-13 10:55:00,54.93,54.98,54.87,54.94,116600.0,39.1564,39.1921,39.1137,39.1636,116600.0
2010-07-13 11:00:00,54.95,55.15,54.93,55.08,100800.0,39.1707,39.3133,39.1564,39.2634,100800.0
2010-07-13 11:05:00,55.08,55.28,55.06,55.27,66300.0,39.2634,39.4059,39.2491,39.3988,66300.0
2010-07-13 11:10:00,55.26,55.26,55.13,55.18,70900.0,39.3917,39.3917,39.299,39.3346,70900.0
2010-07-13 11:15:00,55.18,55.2,55.03,55.09,143600.0,39.3346,39.3489,39.2277,39.2705,143600.0
2010-07-13 11:20:00,55.09,55.13,54.97,55.04,93900.0,39.2705,39.299,39.1849,39.2348,93900.0
2010-07-13 11:25:00,55.04,55.28,55.03,55.26,60000.0,39.2348,39.4059,39.2277,39.3917,60000.0
2010-07-13 11:30:00,55.26,55.34,55.24,55.26,82500.0,39.3917,39.4487,39.3774,39.3917,82500.0
2010-07-13 11:35:00,55.26,55.35,55.21,55.31,75500.0,39.3917,39.4558,39.356,39.4273,75500.0
2010-07-13 11:40:00,55.3,55.38,55.29,55.33,36200.0,39.4202,39.4772,39.4131,39.4416,36200.0
2010-07-13 11:45:00,55.33,55.42,55.3,55.31,30400.0,39.4416,39.5057,39.4202,39.4273,30400.0
2010-07-13 11:50:00,55.31,55.43,55.31,55.4,29800.0,39.4273,39.5128,39.4273,39.4915,29800.0
2010-07-13 11:55:00,55.38,55.45,55.38,55.39,40700.0,39.4772,39.5271,39.4772,39.4843,40700.0
2010-07-13 12:00:00,55.39,55.49,55.37,55.48,59000.0,39.4843,39.5556,39.4701,39.5485,59000.0
2010-07-13 12:05:00,55.48,55.51,55.44,55.47,74300.0,39.5485,39.5699,39.52,39.5414,74300.0
2010-07-13 12:10:00,55.47,55.5,55.42,55.47,59700.0,39.5414,39.5627,39.5057,39.5414,59700.0
2010-07-13 12:15:00,55.46,55.47,55.31,55.31,55800.0,39.5342,39.5414,39.4273,39.4273,55800.0
2010-07-13 12:20:00,55.31,55.33,55.23,55.33,81100.0,39.4273,39.4416,39.3703,39.4416,81100.0
2010-07-13 12:25:00,55.33,55.37,55.3,55.34,25600.0,39.4416,39.4701,39.4202,39.4487,25600.0
2010-07-13 12:30:00,55.34,55.36,55.25,55.26,66200.0,39.4487,39.4629,39.3845,39.3917,66200.0
2010-07-13 12:35:00,55.26,55.35,55.26,55.31,59300.0,39.3917,39.4558,39.3917,39.4273,59300.0
2010-07-13 12:40:00,55.31,55.31,55.2,55.23,49600.0,39.4273,39.4273,39.3489,39.3703,49600.0
2010-07-13 12:45:00,55.22,55.24,55.1,55.12,64400.0,39.3632,39.3774,39.2776,39.2919,64400.0
2010-07-13 12:50:00,55.12,55.2,55.11,55.15,53600.0,39.2919,39.3489,39.2847,39.3133,53600.0
2010-07-13 12:55:00,55.16,55.17,54.94,54.97,121100.0,39.3204,39.3275,39.1636,39.1849,121100.0
2010-07-13 13:00:00,54.98,55.06,54.9,55.01,108200.0,39.1921,39.2491,39.135,39.2135,108200.0
2010-07-13 13:05:00,55.01,55.01,54.92,54.92,32200.0,39.2135,39.2135,39.1493,39.1493,32200.0
2010-07-13 13:10:00,54.92,54.92,54.67,54.77,67800.0,39.1493,39.1493,38.9711,39.0424,67800.0
2010-07-13 13:15:00,54.77,54.82,54.66,54.81,67300.0,39.0424,39.078,38.964,39.0709,67300.0
2010-07-13 13:20:00,54.8,54.88,54.72,54.84,103900.0,39.0638,39.1208,39.0067,39.0923,103900.0
2010-07-13 13:25:00,54.83,54.86,54.69,54.78,79500.0,39.0851,39.1065,38.9853,39.0495,79500.0
2010-07-13 13:30:00,54.77,54.98,54.77,54.98,79400.0,39.0424,39.1921,39.0424,39.1921,79400.0
2010-07-13 13:35:00,54.98,55.07,54.94,55.07,65600.0,39.1921,39.2562,39.1636,39.2562,65600.0
2010-07-13 13:40:00,55.07,55.07,54.93,54.98,36700.0,39.2562,39.2562,39.1564,39.1921,36700.0
2010-07-13 13:45:00,54.97,55.01,54.94,54.94,41200.0,39.1849,39.2135,39.1636,39.1636,41200.0
2010-07-13 13:50:00,54.94,54.97,54.87,54.88,51000.0,39.1636,39.1849,39.1137,39.1208,51000.0
2010-07-13 13:55:00,54.89,54.95,54.85,54.85,50000.0,39.1279,39.1707,39.0994,39.0994,50000.0
2010-07-13 14:00:00,54.88,55.03,54.86,54.97,47000.0,39.1208,39.2277,39.1065,39.1849,47000.0
2010-07-13 14:05:00,54.97,54.99,54.87,54.91,54100.0,39.1849,39.1992,39.1137,39.1422,54100.0
2010-07-13 14:10:00,54.92,54.93,54.83,54.87,63500.0,39.1493,39.1564,39.0851,39.1137,63500.0
2010-07-13 14:15:00,54.89,54.93,54.79,54.87,81600.0,39.1279,39.1564,39.0566,39.1137,81600.0
2010-07-13 14:20:00,54.87,54.88,54.75,54.8,67700.0,39.1137,39.1208,39.0281,39.0638,67700.0
2010-07-13 14:25:00,54.8,54.87,54.77,54.83,41700.0,39.0638,39.1137,39.0424,39.0851,41700.0
2010-07-13 14:30:00,54.82,54.86,54.79,54.86,46000.0,39.078,39.1065,39.0566,39.1065,46000.0
2010-07-13 14:35:00,54.87,54.98,54.87,54.98,63700.0,39.1137,39.1921,39.1137,39.1921,63700.0
2010-07-13 14:40:00,54.98,55.03,54.93,54.95,77300.0,39.1921,39.2277,39.1564,39.1707,77300.0
2010-07-13 14:45:00,54.95,55.03,54.95,55.0,52900.0,39.1707,39.2277,39.1707,39.2063,52900.0
2010-07-13 14:50:00,55.01,55.03,54.96,54.99,83700.0,39.2135,39.2277,39.1778,39.1992,83700.0
2010-07-13 14:55:00,54.98,55.07,54.97,55.02,68300.0,39.1921,39.2562,39.1849,39.2206,68300.0
2010-07-13 15:00:00,55.02,55.19,55.01,55.15,126400.0,39.2206,39.3418,39.2135,39.3133,126400.0
2010-07-13 15:05:00,55.15,55.27,55.15,55.22,83600.0,39.3133,39.3988,39.3133,39.3632,83600.0
2010-07-13 15:10:00,55.21,55.28,55.18,55.25,49300.0,39.356,39.4059,39.3346,39.3845,49300.0
2010-07-13 15:15:00,55.26,55.32,55.2,55.31,54800.0,39.3917,39.4344,39.3489,39.4273,54800.0
2010-07-13 15:20:00,55.31,55.33,55.24,55.31,53000.0,39.4273,39.4416,39.3774,39.4273,53000.0
2010-07-13 15:25:00,55.3,55.41,55.29,55.4,84500.0,39.4202,39.4986,39.4131,39.4915,84500.0
2010-07-13 15:30:00,55.39,55.39,55.29,55.33,51100.0,39.4843,39.4843,39.4131,39.4416,51100.0
2010-07-13 15:35:00,55.34,55.38,55.3,55.38,68300.0,39.4487,39.4772,39.4202,39.4772,68300.0
2010-07-13 15:40:00,55.39,55.42,55.35,55.4,79500.0,39.4843,39.5057,39.4558,39.4915,79500.0
2010-07-13 15:45:00,55.4,55.65,55.39,55.49,155700.0,39.4915,39.6697,39.4843,39.5556,155700.0
2010-07-13 15:50:00,55.47,55.57,55.27,55.3,148700.0,39.5414,39.6126,39.3988,39.4202,148700.0
2010-07-13 15:55:00,55.3,55.32,55.19,55.27,195700.0,39.4202,39.4344,39.3418,39.3988,195700.0
2010-07-14 09:30:00,54.86,54.96,54.77,54.84,77500.0,39.1065,39.1778,39.0424,39.0923,77500.0
2010-07-14 09:35:00,54.81,54.94,54.67,54.78,75800.0,39.0709,39.1636,38.9711,39.0495,75800.0
2010-07-14 09:40:00,54.82,54.92,54.68,54.88,70700.0,39.078,39.1493,38.9782,39.1208,70700.0
2010-07-14 09:45:00,54.87,55.0,54.82,54.96,72900.0,39.1137,39.2063,39.078,39.1778,72900.0
2010-07-14 09:50:00,54.96,55.04,54.78,54.82,67800.0,39.1778,39.2348,39.0495,39.078,67800.0
2010-07-14 09:55:00,54.82,54.85,54.67,54.71,57400.0,39.078,39.0994,38.9711,38.9996,57400.0
2010-07-14 10:00:00,54.7,54.7,54.49,54.53,77500.0,38.9925,38.9925,38.8428,38.8713,77500.0
2010-07-14 10:05:00,54.53,54.64,54.51,54.61,55700.0,38.8713,38.9497,38.857,38.9283,55700.0
2010-07-14 10:10:00,54.62,54.76,54.62,54.76,57900.0,38.9354,39.0352,38.9354,39.0352,57900.0
2010-07-14 10:15:00,54.75,54.82,54.7,54.8,36800.0,39.0281,39.078,38.9925,39.0638,36800.0
2010-07-14 10:20:00,54.79,54.99,54.78,54.98,88900.0,39.0566,39.1992,39.0495,39.1921,88900.0
2010-07-14 10:25:00,54.97,55.14,54.89,55.02,56600.0,39.1849,39.3061,39.1279,39.2206,56600.0
2010-07-14 10:30:00,55.03,55.18,55.0,55.12,69100.0,39.2277,39.3346,39.2063,39.2919,69100.0
2010-07-14 10:35:00,55.13,55.19,55.08,55.17,54200.0,39.299,39.3418,39.2634,39.3275,54200.0
2010-07-14 10:40:00,55.17,55.25,55.15,55.25,32900.0,39.3275,39.3845,39.3133,39.3845,32900.0
2010-07-14 10:45:00,55.24,55.4,55.22,55.32,46300.0,39.3774,39.4915,39.3632,39.4344,46300.0
2010-07-14 10:50:00,55.32,55.38,55.27,55.27,26200.0,39.4344,39.4772,39.3988,39.3988,26200.0
2010-07-14 10:55:00,55.27,55.33,55.21,55.33,50700.0,39.3988,39.4416,39.356,39.4416,50700.0
2010-07-14 11:00:00,55.33,55.38,55.21,55.35,66300.0,39.4416,39.4772,39.356,39.4558,66300.0
2010-07-14 11:05:00,55.35,55.37,55.19,55.23,45900.0,39.4558,39.4701,39.3418,39.3703,45900.0
2010-07-14 11:10:00,55.23,55.3,55.12,55.27,65100.0,39.3703,39.4202,39.2919,39.3988,65100.0
2010-07-14 11:15:00,55.28,55.38,55.26,55.37,34200.0,39.4059,39.4772,39.3917,39.4701,34200.0
2010-07-14 11:20:00,55.36,55.38,55.32,55.33,34000.0,39.4629,39.4772,39.4344,39.4416,34000.0
2010-07-14 11:25:00,55.33,55.33,55.22,55.28,58100.0,39.4416,39.4416,39.3632,39.4059,58100.0
2010-07-14 11:30:00,55.26,55.42,55.25,55.42,31300.0,39.3917,39.5057,39.3845,39.5057,31300.0
2010-07-14 11:35:00,55.42,55.49,55.37,55.49,27100.0,39.5057,39.5556,39.4701,39.5556,27100.0
2010-07-14 11:40:00,55.48,55.53,55.44,55.52,27100.0,39.5485,39.5841,39.52,39.577,27100.0
2010-07-14 11:45:00,55.53,55.61,55.49,55.56,41800.0,39.5841,39.6412,39.5556,39.6055,41800.0
2010-07-14 11:50:00,55.57,55.67,55.57,55.65,52500.0,39.6126,39.6839,39.6126,39.6697,52500.0
2010-07-14 11:55:00,55.64,55.68,55.54,55.55,21900.0,39.6625,39.6911,39.5913,39.5984,21900.0
2010-07-14 12:00:00,55.55,55.57,55.47,55.47,27700.0,39.5984,39.6126,39.5414,39.5414,27700.0
2010-07-14 12:05:00,55.47,55.49,55.44,55.47,27600.0,39.5414,39.5556,39.52,39.5414,27600.0
2010-07-14 12:10:00,55.47,55.49,55.4,55.4,21000.0,39.5414,39.5556,39.4915,39.4915,21000.0
2010-07-14 12:15:00,55.41,55.44,55.38,55.42,12900.0,39.4986,39.52,39.4772,39.5057,12900.0
2010-07-14 12:20:00,55.42,55.43,55.38,55.39,19000.0,39.5057,39.5128,39.4772,39.4843,19000.0
2010-07-14 12:25:00,55.39,55.41,55.37,55.41,23100.0,39.4843,39.4986,39.4701,39.4986,23100.0
2010-07-14 12:30:00,55.41,55.45,55.38,55.4,29600.0,39.4986,39.5271,39.4772,39.4915,29600.0
2010-07-14 12:35:00,55.4,55.42,55.37,55.41,33500.0,39.4915,39.5057,39.4701,39.4986,33500.0
2010-07-14 12:40:00,55.41,55.46,55.39,55.44,22000.0,39.4986,39.5342,39.4843,39.52,22000.0
2010-07-14 12:45:00,55.45,55.5,55.41,55.44,17300.0,39.5271,39.5627,39.4986,39.52,17300.0
2010-07-14 12:50:00,55.44,55.45,55.34,55.35,18800.0,39.52,39.5271,39.4487,39.4558,18800.0
2010-07-14 12:55:00,55.34,55.39,55.34,55.38,18600.0,39.4487,39.4843,39.4487,39.4772,18600.0
2010-07-14 13:00:00,55.39,55.4,55.33,55.36,16600.0,39.4843,39.4915,39.4416,39.4629,16600.0
2010-07-14 13:05:00,55.36,55.38,55.3,55.37,26100.0,39.4629,39.4772,39.4202,39.4701,26100.0
2010-07-14 13:10:00,55.36,55.48,55.34,55.48,25000.0,39.4629,39.5485,39.4487,39.5485,25000.0
2010-07-14 13:15:00,55.49,55.53,55.47,55.51,23100.0,39.5556,39.5841,39.5414,39.5699,23100.0
2010-07-14 13:20:00,55.51,55.55,55.46,55.46,24900.0,39.5699,39.5984,39.5342,39.5342,24900.0
2010-07-14 13:25:00,55.47,55.48,55.43,55.44,29200.0,39.5414,39.5485,39.5128,39.52,29200.0
2010-07-14 13:30:00,55.44,55.49,55.42,55.43,33200.0,39.52,39.5556,39.5057,39.5128,33200.0
2010-07-14 13:35:00,55.43,55.43,55.37,55.37,25400.0,39.5128,39.5128,39.4701,39.4701,25400.0
2010-07-14 13:40:00,55.38,55.43,55.37,55.39,25100.0,39.4772,39.5128,39.4701,39.4843,25100.0
2010-07-14 13:45:00,55.41,55.42,55.37,55.4,32700.0,39.4986,39.5057,39.4701,39.4915,32700.0
2010-07-14 13:50:00,55.38,55.38,55.19,55.19,37100.0,39.4772,39.4772,39.3418,39.3418,37100.0
2010-07-14 13:55:00,55.2,55.24,55.17,55.17,24000.0,39.3489,39.3774,39.3275,39.3275,24000.0
2010-07-14 14:00:00,55.17,55.17,55.01,55.1,72900.0,39.3275,39.3275,39.2135,39.2776,72900.0
2010-07-14 14:05:00,55.09,55.13,54.91,54.97,54900.0,39.2705,39.299,39.1422,39.1849,54900.0
2010-07-14 14:10:00,54.97,55.06,54.83,54.88,64300.0,39.1849,39.2491,39.0851,39.1208,64300.0
2010-07-14 14:15:00,54.87,54.98,54.84,54.95,45900.0,39.1137,39.1921,39.0923,39.1707,45900.0
2010-07-14 14:20:00,54.94,54.99,54.82,54.85,53100.0,39.1636,39.1992,39.078,39.0994,53100.0
2010-07-14 14:25:00,54.86,55.0,54.85,54.97,42900.0,39.1065,39.2063,39.0994,39.1849,42900.0
2010-07-14 14:30:00,54.98,55.1,54.95,55.04,44000.0,39.1921,39.2776,39.1707,39.2348,44000.0
2010-07-14 14:35:00,55.04,55.08,54.95,54.95,63900.0,39.2348,39.2634,39.1707,39.1707,63900.0
2010-07-14 14:40:00,54.94,54.98,54.89,54.94,30100.0,39.1636,39.1921,39.1279,39.1636,30100.0
2010-07-14 14:45:00,54.94,55.04,54.88,55.01,53500.0,39.1636,39.2348,39.1208,39.2135,53500.0
2010-07-14 14:50:00,55.01,55.05,54.96,55.02,33200.0,39.2135,39.242,39.1778,39.2206,33200.0
2010-07-14 14:55:00,55.01,55.08,54.97,55.07,31000.0,39.2135,39.2634,39.1849,39.2562,31000.0
2010-07-14 15:00:00,55.08,55.17,55.05,55.13,42300.0,39.2634,39.3275,39.242,39.299,42300.0
2010-07-14 15:05:00,55.13,55.13,55.06,55.1,17800.0,39.299,39.299,39.2491,39.2776,17800.0
2010-07-14 15:10:00,55.11,55.11,54.99,55.02,42200.0,39.2847,39.2847,39.1992,39.2206,42200.0
2010-07-14 15:15:00,55.03,55.14,54.98,55.09,43900.0,39.2277,39.3061,39.1921,39.2705,43900.0
2010-07-14 15:20:00,55.09,55.1,55.01,55.06,46800.0,39.2705,39.2776,39.2135,39.2491,46800.0
2010-07-14 15:25:00,55.06,55.15,55.05,55.11,76300.0,39.2491,39.3133,39.242,39.2847,76300.0
2010-07-14 15:30:00,55.09,55.12,54.99,55.04,55200.0,39.2705,39.2919,39.1992,39.2348,55200.0
2010-07-14 15:35:00,55.03,55.03,54.93,54.96,45400.0,39.2277,39.2277,39.1564,39.1778,45400.0
2010-07-14 15:40:00,54.96,54.97,54.83,54.9,71400.0,39.1778,39.1849,39.0851,39.135,71400.0
2010-07-14 15:45:00,54.89,55.03,54.88,55.03,84900.0,39.1279,39.2277,39.1208,39.2277,84900.0
2010-07-14 15:50:00,55.04,55.05,54.94,55.01,98300.0,39.2348,39.242,39.1636,39.2135,98300.0
2010-07-14 15:55:00,55.01,55.04,54.97,55.02,186100.0,39.2135,39.2348,39.1849,39.2206,186100.0
2010-07-15 09:30:00,55.0,55.05,54.67,54.67,21900.0,39.2063,39.242,38.9711,38.9711,21900.0
2010-07-15 09:35:00,54.71,54.8,54.56,54.58,18000.0,38.9996,39.0638,38.8927,38.9069,18000.0
2010-07-15 09:40:00,54.57,54.63,54.4,54.55,60800.0,38.8998,38.9426,38.7786,38.8855,60800.0
2010-07-15 09:45:00,54.53,54.71,54.51,54.66,35900.0,38.8713,38.9996,38.857,38.964,35900.0
2010-07-15 09:50:00,54.67,54.82,54.61,54.78,36900.0,38.9711,39.078,38.9283,39.0495,36900.0
2010-07-15 09:55:00,54.76,54.92,54.73,54.91,24400.0,39.0352,39.1493,39.0139,39.1422,24400.0
2010-07-15 10:00:00,54.9,54.9,54.59,54.67,58300.0,39.135,39.135,38.9141,38.9711,58300.0
2010-07-15 10:05:00,54.68,54.7,54.59,54.62,57700.0,38.9782,38.9925,38.9141,38.9354,57700.0
2010-07-15 10:10:00,54.61,54.61,54.18,54.2,94800.0,38.9283,38.9283,38.6218,38.6361,94800.0
2010-07-15 10:15:00,54.19,54.25,54.07,54.11,57800.0,38.6289,38.6717,38.5434,38.5719,57800.0
2010-07-15 10:20:00,54.1,54.15,54.03,54.12,65800.0,38.5648,38.6004,38.5149,38.579,65800.0
2010-07-15 10:25:00,54.1,54.23,54.07,54.21,31000.0,38.5648,38.6574,38.5434,38.6432,31000.0
2010-07-15 10:30:00,54.2,54.3,54.2,54.24,29200.0,38.6361,38.7073,38.6361,38.6646,29200.0
2010-07-15 10:35:00,54.24,54.38,54.22,54.36,26300.0,38.6646,38.7644,38.6503,38.7501,26300.0
2010-07-15 10:40:00,54.37,54.37,54.22,54.29,27100.0,38.7572,38.7572,38.6503,38.7002,27100.0
2010-07-15 10:45:00,54.29,54.4,54.2,54.36,24300.0,38.7002,38.7786,38.6361,38.7501,24300.0
2010-07-15 10:50:00,54.36,54.42,54.27,54.37,16700.0,38.7501,38.7929,38.686,38.7572,16700.0
2010-07-15 10:55:00,54.36,54.39,54.29,54.33,22800.0,38.7501,38.7715,38.7002,38.7287,22800.0
2010-07-15 11:00:00,54.34,54.41,54.31,54.35,20800.0,38.7359,38.7857,38.7145,38.743,20800.0
2010-07-15 11:05:00,54.37,54.45,54.3,54.43,42900.0,38.7572,38.8143,38.7073,38.8,42900.0
2010-07-15 11:10:00,54.43,54.48,54.39,54.46,23600.0,38.8,38.8356,38.7715,38.8214,23600.0
2010-07-15 11:15:00,54.46,54.52,54.4,54.42,14500.0,38.8214,38.8642,38.7786,38.7929,14500.0
2010-07-15 11:20:00,54.42,54.55,54.42,54.51,17300.0,38.7929,38.8855,38.7929,38.857,17300.0
2010-07-15 11:25:00,54.52,54.52,54.43,54.48,24600.0,38.8642,38.8642,38.8,38.8356,24600.0
2010-07-15 11:30:00,54.47,54.5,54.39,54.44,21100.0,38.8285,38.8499,38.7715,38.8071,21100.0
2010-07-15 11:35:00,54.43,54.5,54.42,54.5,11200.0,38.8,38.8499,38.7929,38.8499,11200.0
2010-07-15 11:40:00,54.5,54.55,54.47,54.48,13800.0,38.8499,38.8855,38.8285,38.8356,13800.0
2010-07-15 11:45:00,54.47,54.54,54.45,54.53,25600.0,38.8285,38.8784,38.8143,38.8713,25600.0
2010-07-15 11:50:00,54.54,54.64,54.5,54.6,16300.0,38.8784,38.9497,38.8499,38.9212,16300.0
2010-07-15 11:55:00,54.6,54.63,54.58,54.62,35400.0,38.9212,38.9426,38.9069,38.9354,35400.0
2010-07-15 12:00:00,54.62,54.64,54.57,54.6,31700.0,38.9354,38.9497,38.8998,38.9212,31700.0
2010-07-15 12:05:00,54.58,54.64,54.58,54.6,29800.0,38.9069,38.9497,38.9069,38.9212,29800.0
2010-07-15 12:10:00,54.6,54.71,54.58,54.66,18100.0,38.9212,38.9996,38.9069,38.964,18100.0
2010-07-15 12:15:00,54.66,54.69,54.58,54.6,22400.0,38.964,38.9853,38.9069,38.9212,22400.0
2010-07-15 12:20:00,54.6,54.64,54.56,54.56,22200.0,38.9212,38.9497,38.8927,38.8927,22200.0
2010-07-15 12:25:00,54.56,54.59,54.52,54.52,15200.0,38.8927,38.9141,38.8642,38.8642,15200.0
2010-07-15 12:30:00,54.52,54.56,54.5,54.54,20400.0,38.8642,38.8927,38.8499,38.8784,20400.0
2010-07-15 12:35:00,54.52,54.56,54.51,54.56,20500.0,38.8642,38.8927,38.857,38.8927,20500.0
2010-07-15 12:40:00,54.57,54.59,54.5,54.56,15000.0,38.8998,38.9141,38.8499,38.8927,15000.0
2010-07-15 12:45:00,54.57,54.63,54.57,54.59,13300.0,38.8998,38.9426,38.8998,38.9141,13300.0
2010-07-15 12:50:00,54.59,54.68,54.57,54.68,7200.0,38.9141,38.9782,38.8998,38.9782,7200.0
2010-07-15 12:55:00,54.68,54.68,54.56,54.56,14300.0,38.9782,38.9782,38.8927,38.8927,14300.0
2010-07-15 13:00:00,54.56,54.68,54.56,54.67,21600.0,38.8927,38.9782,38.8927,38.9711,21600.0
2010-07-15 13:05:00,54.67,54.74,54.63,54.71,20200.0,38.9711,39.021,38.9426,38.9996,20200.0
2010-07-15 13:10:00,54.71,54.78,54.69,54.78,24200.0,38.9996,39.0495,38.9853,39.0495,24200.0
2010-07-15 13:15:00,54.8,54.9,54.78,54.88,39600.0,39.0638,39.135,39.0495,39.1208,39600.0
2010-07-15 13:20:00,54.88,54.98,54.87,54.98,20700.0,39.1208,39.1921,39.1137,39.1921,20700.0
2010-07-15 13:25:00,54.97,55.0,54.92,54.98,19500.0,39.1849,39.2063,39.1493,39.1921,19500.0
2010-07-15 13:30:00,54.97,55.03,54.9,54.94,28100.0,39.1849,39.2277,39.135,39.1636,28100.0
2010-07-15 13:35:00,54.92,54.96,54.89,54.91,22500.0,39.1493,39.1778,39.1279,39.1422,22500.0
2010-07-15 13:40:00,54.91,54.93,54.8,54.81,31000.0,39.1422,39.1564,39.0638,39.0709,31000.0
2010-07-15 13:45:00,54.82,54.91,54.82,54.87,13500.0,39.078,39.1422,39.078,39.1137,13500.0
2010-07-15 13:50:00,54.86,54.87,54.79,54.83,14500.0,39.1065,39.1137,39.0566,39.0851,14500.0
2010-07-15 13:55:00,54.82,54.87,54.79,54.85,13300.0,39.078,39.1137,39.0566,39.0994,13300.0
2010-07-15 14:00:00,54.84,54.94,54.79,54.87,20700.0,39.0923,39.1636,39.0566,39.1137,20700.0
2010-07-15 14:05:00,54.86,54.87,54.73,54.75,23300.0,39.1065,39.1137,39.0139,39.0281,23300.0
2010-07-15 14:10:00,54.75,54.8,54.7,54.76,18900.0,39.0281,39.0638,38.9925,39.0352,18900.0
2010-07-15 14:15:00,54.75,54.83,54.73,54.83,20100.0,39.0281,39.0851,39.0139,39.0851,20100.0
2010-07-15 14:20:00,54.85,54.88,54.79,54.79,21100.0,39.0994,39.1208,39.0566,39.0566,21100.0
2010-07-15 14:25:00,54.79,54.92,54.79,54.9,22800.0,39.0566,39.1493,39.0566,39.135,22800.0
2010-07-15 14:30:00,54.89,54.97,54.85,54.86,30300.0,39.1279,39.1849,39.0994,39.1065,30300.0
2010-07-15 14:35:00,54.86,54.93,54.78,54.88,37300.0,39.1065,39.1564,39.0495,39.1208,37300.0
2010-07-15 14:40:00,54.88,54.91,54.83,54.87,26100.0,39.1208,39.1422,39.0851,39.1137,26100.0
2010-07-15 14:45:00,54.87,54.91,54.76,54.76,103700.0,39.1137,39.1422,39.0352,39.0352,103700.0
2010-07-15 14:50:00,54.76,54.79,54.7,54.73,74200.0,39.0352,39.0566,38.9925,39.0139,74200.0
2010-07-15 14:55:00,54.74,54.76,54.67,54.71,37300.0,39.021,39.0352,38.9711,38.9996,37300.0
2010-07-15 15:00:00,54.71,54.73,54.64,54.66,77800.0,38.9996,39.0139,38.9497,38.964,77800.0
2010-07-15 15:05:00,54.66,54.69,54.51,54.51,64100.0,38.964,38.9853,38.857,38.857,64100.0
2010-07-15 15:10:00,54.52,54.52,54.42,54.42,94600.0,38.8642,38.8642,38.7929,38.7929,94600.0
2010-07-15 15:15:00,54.42,54.48,54.36,54.4,84100.0,38.7929,38.8356,38.7501,38.7786,84100.0
2010-07-15 15:20:00,54.41,54.49,54.33,54.43,111700.0,38.7857,38.8428,38.7287,38.8,111700.0
2010-07-15 15:25:00,54.45,54.59,54.39,54.57,53500.0,38.8143,38.9141,38.7715,38.8998,53500.0
2010-07-15 15:30:00,54.57,54.75,54.57,54.7,63500.0,38.8998,39.0281,38.8998,38.9925,63500.0
2010-07-15 15:35:00,54.7,54.87,54.64,54.81,59000.0,38.9925,39.1137,38.9497,39.0709,59000.0
2010-07-15 15:40:00,54.81,54.95,54.76,54.92,64900.0,39.0709,39.1707,39.0352,39.1493,64900.0
2010-07-15 15:45:00,54.93,55.15,54.91,54.96,108100.0,39.1564,39.3133,39.1422,39.1778,108100.0
2010-07-15 15:50:00,54.97,55.17,54.97,55.1,121100.0,39.1849,39.3275,39.1849,39.2776,121100.0
2010-07-15 15:55:00,55.09,55.14,54.98,54.98,128200.0,39.2705,39.3061,39.1921,39.1921,128200.0
2010-07-16 09:30:00,54.51,54.69,54.51,54.53,270100.0,38.857,38.9853,38.857,38.8713,270100.0
2010-07-16 09:35:00,54.53,54.62,54.41,54.45,22200.0,38.8713,38.9354,38.7857,38.8143,22200.0
2010-07-16 09:40:00,54.47,54.64,54.36,54.38,64700.0,38.8285,38.9497,38.7501,38.7644,64700.0
2010-07-16 09:45:00,54.37,54.55,54.35,54.46,58000.0,38.7572,38.8855,38.743,38.8214,58000.0
2010-07-16 09:50:00,54.46,54.55,54.25,54.28,31800.0,38.8214,38.8855,38.6717,38.6931,31800.0
2010-07-16 09:55:00,54.29,54.34,54.02,54.21,113500.0,38.7002,38.7359,38.5077,38.6432,113500.0
2010-07-16 10:00:00,54.2,54.2,53.91,54.0,68600.0,38.6361,38.6361,38.4293,38.4935,68600.0
2010-07-16 10:05:00,53.99,54.03,53.81,53.91,83100.0,38.4864,38.5149,38.358,38.4293,83100.0
2010-07-16 10:10:00,53.91,54.02,53.87,54.02,48300.0,38.4293,38.5077,38.4008,38.5077,48300.0
2010-07-16 10:15:00,54.0,54.13,53.96,54.13,26300.0,38.4935,38.5862,38.465,38.5862,26300.0
2010-07-16 10:20:00,54.14,54.15,54.03,54.12,28800.0,38.5933,38.6004,38.5149,38.579,28800.0
2010-07-16 10:25:00,54.09,54.1,53.92,54.03,32500.0,38.5576,38.5648,38.4365,38.5149,32500.0
2010-07-16 10:30:00,54.02,54.04,53.89,53.99,37400.0,38.5077,38.522,38.4151,38.4864,37400.0
2010-07-16 10:35:00,53.99,54.17,53.96,54.14,41100.0,38.4864,38.6147,38.465,38.5933,41100.0
2010-07-16 10:40:00,54.13,54.17,54.04,54.13,51700.0,38.5862,38.6147,38.522,38.5862,51700.0
2010-07-16 10:45:00,54.15,54.23,54.12,54.19,35700.0,38.6004,38.6574,38.579,38.6289,35700.0
2010-07-16 10:50:00,54.18,54.27,54.17,54.27,49400.0,38.6218,38.686,38.6147,38.686,49400.0
2010-07-16 10:55:00,54.25,54.39,54.24,54.33,65100.0,38.6717,38.7715,38.6646,38.7287,65100.0
2010-07-16 11:00:00,54.34,54.42,54.21,54.24,59100.0,38.7359,38.7929,38.6432,38.6646,59100.0
2010-07-16 11:05:00,54.21,54.26,54.17,54.22,64700.0,38.6432,38.6788,38.6147,38.6503,64700.0
2010-07-16 11:10:00,54.22,54.26,54.18,54.21,47700.0,38.6503,38.6788,38.6218,38.6432,47700.0
2010-07-16 11:15:00,54.21,54.22,54.03,54.04,59300.0,38.6432,38.6503,38.5149,38.522,59300.0
2010-07-16 11:20:00,54.03,54.03,53.86,53.9,48500.0,38.5149,38.5149,38.3937,38.4222,48500.0
2010-07-16 11:25:00,53.91,54.07,53.84,54.04,51800.0,38.4293,38.5434,38.3794,38.522,51800.0
2010-07-16 11:30:00,54.03,54.05,53.99,54.0,71100.0,38.5149,38.5291,38.4864,38.4935,71100.0
2010-07-16 11:35:00,54.0,54.03,53.94,53.98,90400.0,38.4935,38.5149,38.4507,38.4792,90400.0
2010-07-16 11:40:00,53.97,54.03,53.94,54.01,36000.0,38.4721,38.5149,38.4507,38.5006,36000.0
2010-07-16 11:45:00,54.0,54.02,53.9,53.98,57100.0,38.4935,38.5077,38.4222,38.4792,57100.0
2010-07-16 11:50:00,53.98,54.03,53.97,54.0,74900.0,38.4792,38.5149,38.4721,38.4935,74900.0
2010-07-16 11:55:00,54.01,54.04,53.98,54.0,83400.0,38.5006,38.522,38.4792,38.4935,83400.0
2010-07-16 12:00:00,54.0,54.03,53.91,53.96,56600.0,38.4935,38.5149,38.4293,38.465,56600.0
2010-07-16 12:05:00,53.95,54.04,53.9,54.01,40600.0,38.4578,38.522,38.4222,38.5006,40600.0
2010-07-16 12:10:00,54.02,54.1,53.89,53.94,64100.0,38.5077,38.5648,38.4151,38.4507,64100.0
2010-07-16 12:15:00,53.94,53.95,53.82,53.91,76400.0,38.4507,38.4578,38.3652,38.4293,76400.0
2010-07-16 12:20:00,53.89,53.93,53.85,53.9,24000.0,38.4151,38.4436,38.3866,38.4222,24000.0
2010-07-16 12:25:00,53.9,53.99,53.87,53.97,38000.0,38.4222,38.4864,38.4008,38.4721,38000.0
2010-07-16 12:30:00,53.97,53.97,53.88,53.9,33600.0,38.4721,38.4721,38.4079,38.4222,33600.0
2010-07-16 12:35:00,53.89,53.91,53.81,53.84,35500.0,38.4151,38.4293,38.358,38.3794,35500.0
2010-07-16 12:40:00,53.84,53.87,53.79,53.83,35900.0,38.3794,38.4008,38.3438,38.3723,35900.0
2010-07-16 12:45:00,53.83,53.84,53.73,53.78,52200.0,38.3723,38.3794,38.301,38.3367,52200.0
2010-07-16 12:50:00,53.79,53.79,53.58,53.61,77400.0,38.3438,38.3438,38.1941,38.2155,77400.0
2010-07-16 12:55:00,53.59,53.66,53.58,53.65,36400.0,38.2012,38.2511,38.1941,38.244,36400.0
2010-07-16 13:00:00,53.65,53.73,53.64,53.64,55800.0,38.244,38.301,38.2369,38.2369,55800.0
2010-07-16 13:05:00,53.63,53.76,53.62,53.68,37900.0,38.2297,38.3224,38.2226,38.2654,37900.0
2010-07-16 13:10:00,53.67,53.69,53.57,53.58,28300.0,38.2582,38.2725,38.187,38.1941,28300.0
2010-07-16 13:15:00,53.58,53.67,53.57,53.65,32200.0,38.1941,38.2582,38.187,38.244,32200.0
2010-07-16 13:20:00,53.66,53.68,53.54,53.56,21500.0,38.2511,38.2654,38.1656,38.1798,21500.0
2010-07-16 13:25:00,53.57,53.58,53.48,53.52,48800.0,38.187,38.1941,38.1228,38.1513,48800.0
2010-07-16 13:30:00,53.5,53.68,53.48,53.66,30300.0,38.1371,38.2654,38.1228,38.2511,30300.0
2010-07-16 13:35:00,53.66,53.7,53.61,53.65,27200.0,38.2511,38.2796,38.2155,38.244,27200.0
2010-07-16 13:40:00,53.65,53.65,53.53,53.54,40800.0,38.244,38.244,38.1584,38.1656,40800.0
2010-07-16 13:45:00,53.54,53.61,53.47,53.61,30600.0,38.1656,38.2155,38.1157,38.2155,30600.0
2010-07-16 13:50:00,53.6,53.6,53.43,53.44,40400.0,38.2083,38.2083,38.0872,38.0943,40400.0
2010-07-16 13:55:00,53.44,53.58,53.44,53.53,28000.0,38.0943,38.1941,38.0943,38.1584,28000.0
2010-07-16 14:00:00,53.52,53.6,53.48,53.57,24400.0,38.1513,38.2083,38.1228,38.187,24400.0
2010-07-16 14:05:00,53.58,53.61,53.52,53.6,19400.0,38.1941,38.2155,38.1513,38.2083,19400.0
2010-07-16 14:10:00,53.6,53.66,53.52,53.58,39300.0,38.2083,38.2511,38.1513,38.1941,39300.0
2010-07-16 14:15:00,53.57,53.59,53.42,53.44,31300.0,38.187,38.2012,38.08,38.0943,31300.0
2010-07-16 14:20:00,53.44,53.55,53.41,53.47,23100.0,38.0943,38.1727,38.0729,38.1157,23100.0
2010-07-16 14:25:00,53.49,53.57,53.45,53.47,27000.0,38.1299,38.187,38.1014,38.1157,27000.0
2010-07-16 14:30:00,53.47,53.56,53.42,53.53,30000.0,38.1157,38.1798,38.08,38.1584,30000.0
2010-07-16 14:35:00,53.53,53.54,53.37,53.41,35400.0,38.1584,38.1656,38.0444,38.0729,35400.0
2010-07-16 14:40:00,53.42,53.45,53.34,53.38,36000.0,38.08,38.1014,38.023,38.0515,36000.0
2010-07-16 14:45:00,53.38,53.5,53.37,53.43,34800.0,38.0515,38.1371,38.0444,38.0872,34800.0
2010-07-16 14:50:00,53.42,53.46,53.34,53.42,45200.0,38.08,38.1085,38.023,38.08,45200.0
2010-07-16 14:55:00,53.43,53.46,53.36,53.37,31100.0,38.0872,38.1085,38.0373,38.0444,31100.0
2010-07-16 15:00:00,53.37,53.46,53.37,53.41,54100.0,38.0444,38.1085,38.0444,38.0729,54100.0
2010-07-16 15:05:00,53.4,53.47,53.29,53.3,43100.0,38.0658,38.1157,37.9874,37.9945,43100.0
2010-07-16 15:10:00,53.3,53.38,53.23,53.36,60200.0,37.9945,38.0515,37.9446,38.0373,60200.0
2010-07-16 15:15:00,53.36,53.39,53.3,53.33,27800.0,38.0373,38.0587,37.9945,38.0159,27800.0
2010-07-16 15:20:00,53.33,53.36,53.25,53.25,36600.0,38.0159,38.0373,37.9589,37.9589,36600.0
2010-07-16 15:25:00,53.26,53.28,53.2,53.25,41400.0,37.966,37.9802,37.9232,37.9589,41400.0
2010-07-16 15:30:00,53.25,53.33,53.25,53.31,52700.0,37.9589,38.0159,37.9589,38.0016,52700.0
2010-07-16 15:35:00,53.32,53.44,53.3,53.31,49300.0,38.0088,38.0943,37.9945,38.0016,49300.0
2010-07-16 15:40:00,53.31,53.42,53.31,53.36,77900.0,38.0016,38.08,38.0016,38.0373,77900.0
2010-07-16 15:45:00,53.37,53.38,53.14,53.18,118600.0,38.0444,38.0515,37.8804,37.909,118600.0
2010-07-16 15:50:00,53.18,53.44,53.16,53.43,102000.0,37.909,38.0943,37.8947,38.0872,102000.0
2010-07-16 15:55:00,53.43,53.48,53.29,53.33,221500.0,38.0872,38.1228,37.9874,38.0159,221500.0
2010-07-19 09:30:00,53.69,53.69,53.49,53.62,29800.0,38.2725,38.2725,38.1299,38.2226,29800.0
2010-07-19 09:35:00,53.61,53.75,53.4,53.4,25200.0,38.2155,38.3153,38.0658,38.0658,25200.0
2010-07-19 09:40:00,53.42,53.46,53.26,53.39,54600.0,38.08,38.1085,37.966,38.0587,54600.0
2010-07-19 09:45:00,53.4,53.59,53.31,53.39,86400.0,38.0658,38.2012,38.0016,38.0587,86400.0
2010-07-19 09:50:00,53.38,53.6,53.34,53.5,57900.0,38.0515,38.2083,38.023,38.1371,57900.0
2010-07-19 09:55:00,53.51,53.62,53.49,53.57,36800.0,38.1442,38.2226,38.1299,38.187,36800.0
2010-07-19 10:00:00,53.57,53.66,53.48,53.61,36700.0,38.187,38.2511,38.1228,38.2155,36700.0
2010-07-19 10:05:00,53.62,53.72,53.33,53.38,30600.0,38.2226,38.2939,38.0159,38.0515,30600.0
2010-07-19 10:10:00,53.37,53.37,53.17,53.27,25300.0,38.0444,38.0444,37.9018,37.9731,25300.0
2010-07-19 10:15:00,53.25,53.25,53.14,53.15,27300.0,37.9589,37.9589,37.8804,37.8876,27300.0
2010-07-19 10:20:00,53.17,53.22,52.99,53.0,46100.0,37.9018,37.9375,37.7735,37.7806,46100.0
2010-07-19 10:25:00,52.98,53.03,52.84,52.84,41200.0,37.7664,37.802,37.6666,37.6666,41200.0
2010-07-19 10:30:00,52.84,52.94,52.81,52.85,41500.0,37.6666,37.7379,37.6452,37.6737,41500.0
2010-07-19 10:35:00,52.86,53.0,52.84,52.84,26600.0,37.6808,37.7806,37.6666,37.6666,26600.0
2010-07-19 10:40:00,52.84,52.89,52.67,52.84,51800.0,37.6666,37.7022,37.5454,37.6666,51800.0
2010-07-19 10:45:00,52.85,52.89,52.69,52.71,41400.0,37.6737,37.7022,37.5597,37.5739,41400.0
2010-07-19 10:50:00,52.72,52.72,52.58,52.66,54700.0,37.581,37.581,37.4812,37.5383,54700.0
2010-07-19 10:55:00,52.69,52.9,52.61,52.85,29800.0,37.5597,37.7094,37.5026,37.6737,29800.0
2010-07-19 11:00:00,52.86,53.13,52.79,53.07,29900.0,37.6808,37.8733,37.6309,37.8305,29900.0
2010-07-19 11:05:00,53.08,53.15,53.01,53.02,25000.0,37.8377,37.8876,37.7878,37.7949,25000.0
2010-07-19 11:10:00,53.03,53.05,52.97,53.03,28600.0,37.802,37.8163,37.7593,37.802,28600.0
2010-07-19 11:15:00,53.03,53.12,53.01,53.02,34400.0,37.802,37.8662,37.7878,37.7949,34400.0
2010-07-19 11:20:00,53.01,53.04,52.96,53.0,26800.0,37.7878,37.8092,37.7521,37.7806,26800.0
2010-07-19 11:25:00,53.0,53.04,52.91,52.93,25200.0,37.7806,37.8092,37.7165,37.7307,25200.0
2010-07-19 11:30:00,52.94,52.98,52.91,52.91,19500.0,37.7379,37.7664,37.7165,37.7165,19500.0
2010-07-19 11:35:00,52.92,52.94,52.76,52.77,24500.0,37.7236,37.7379,37.6096,37.6167,24500.0
2010-07-19 11:40:00,52.76,52.82,52.71,52.77,43400.0,37.6096,37.6523,37.5739,37.6167,43400.0
2010-07-19 11:45:00,52.78,52.81,52.73,52.79,31800.0,37.6238,37.6452,37.5882,37.6309,31800.0
2010-07-19 11:50:00,52.8,52.86,52.77,52.83,46400.0,37.6381,37.6808,37.6167,37.6595,46400.0
2010-07-19 11:55:00,52.83,52.85,52.72,52.73,93300.0,37.6595,37.6737,37.581,37.5882,93300.0
2010-07-19 12:00:00,52.73,52.77,52.66,52.69,105700.0,37.5882,37.6167,37.5383,37.5597,105700.0
2010-07-19 12:05:00,52.67,52.68,52.62,52.64,37700.0,37.5454,37.5525,37.5098,37.524,37700.0
2010-07-19 12:10:00,52.64,52.65,52.54,52.58,22000.0,37.524,37.5311,37.4527,37.4812,22000.0
2010-07-19 12:15:00,52.57,52.7,52.55,52.68,38500.0,37.4741,37.5668,37.4599,37.5525,38500.0
2010-07-19 12:20:00,52.69,52.69,52.56,52.61,46000.0,37.5597,37.5597,37.467,37.5026,46000.0
2010-07-19 12:25:00,52.61,52.67,52.6,52.67,67900.0,37.5026,37.5454,37.4955,37.5454,67900.0
2010-07-19 12:30:00,52.68,52.73,52.64,52.7,31600.0,37.5525,37.5882,37.524,37.5668,31600.0
2010-07-19 12:35:00,52.71,52.78,52.7,52.75,33500.0,37.5739,37.6238,37.5668,37.6024,33500.0
2010-07-19 12:40:00,52.75,52.79,52.74,52.77,57400.0,37.6024,37.6309,37.5953,37.6167,57400.0
2010-07-19 12:45:00,52.76,52.87,52.74,52.84,40000.0,37.6096,37.688,37.5953,37.6666,40000.0
2010-07-19 12:50:00,52.85,52.9,52.82,52.83,12000.0,37.6737,37.7094,37.6523,37.6595,12000.0
2010-07-19 12:55:00,52.83,52.84,52.75,52.81,18300.0,37.6595,37.6666,37.6024,37.6452,18300.0
2010-07-19 13:00:00,52.8,52.84,52.78,52.8,34500.0,37.6381,37.6666,37.6238,37.6381,34500.0
2010-07-19 13:05:00,52.8,52.81,52.74,52.79,14300.0,37.6381,37.6452,37.5953,37.6309,14300.0
2010-07-19 13:10:00,52.79,52.79,52.65,52.69,11000.0,37.6309,37.6309,37.5311,37.5597,11000.0
2010-07-19 13:15:00,52.71,52.74,52.63,52.63,14500.0,37.5739,37.5953,37.5169,37.5169,14500.0
2010-07-19 13:20:00,52.63,52.69,52.62,52.66,16500.0,37.5169,37.5597,37.5098,37.5383,16500.0
2010-07-19 13:25:00,52.66,52.73,52.66,52.73,11700.0,37.5383,37.5882,37.5383,37.5882,11700.0
2010-07-19 13:30:00,52.73,52.79,52.7,52.7,12800.0,37.5882,37.6309,37.5668,37.5668,12800.0
2010-07-19 13:35:00,52.7,52.74,52.66,52.71,14200.0,37.5668,37.5953,37.5383,37.5739,14200.0
2010-07-19 13:40:00,52.71,52.76,52.69,52.69,20200.0,37.5739,37.6096,37.5597,37.5597,20200.0
2010-07-19 13:45:00,52.69,52.76,52.68,52.73,18000.0,37.5597,37.6096,37.5525,37.5882,18000.0
2010-07-19 13:50:00,52.73,52.73,52.65,52.68,19900.0,37.5882,37.5882,37.5311,37.5525,19900.0
2010-07-19 13:55:00,52.69,52.71,52.67,52.7,24000.0,37.5597,37.5739,37.5454,37.5668,24000.0
2010-07-19 14:00:00,52.7,52.77,52.7,52.74,17800.0,37.5668,37.6167,37.5668,37.5953,17800.0
2010-07-19 14:05:00,52.76,52.77,52.72,52.76,22500.0,37.6096,37.6167,37.581,37.6096,22500.0
2010-07-19 14:10:00,52.76,52.8,52.66,52.76,133600.0,37.6096,37.6381,37.5383,37.6096,133600.0
2010-07-19 14:15:00,52.76,52.81,52.72,52.8,44900.0,37.6096,37.6452,37.581,37.6381,44900.0
2010-07-19 14:20:00,52.8,52.81,52.72,52.77,35200.0,37.6381,37.6452,37.581,37.6167,35200.0
2010-07-19 14:25:00,52.78,52.8,52.67,52.68,23100.0,37.6238,37.6381,37.5454,37.5525,23100.0
2010-07-19 14:30:00,52.68,52.69,52.63,52.69,56700.0,37.5525,37.5597,37.5169,37.5597,56700.0
2010-07-19 14:35:00,52.69,52.69,52.63,52.65,40600.0,37.5597,37.5597,37.5169,37.5311,40600.0
2010-07-19 14:40:00,52.66,52.71,52.64,52.68,35500.0,37.5383,37.5739,37.524,37.5525,35500.0
2010-07-19 14:45:00,52.68,52.76,52.67,52.72,51100.0,37.5525,37.6096,37.5454,37.581,51100.0
2010-07-19 14:50:00,52.72,52.8,52.69,52.75,41300.0,37.581,37.6381,37.5597,37.6024,41300.0
2010-07-19 14:55:00,52.75,52.79,52.66,52.67,39400.0,37.6024,37.6309,37.5383,37.5454,39400.0
2010-07-19 15:00:00,52.68,52.81,52.65,52.8,39100.0,37.5525,37.6452,37.5311,37.6381,39100.0
2010-07-19 15:05:00,52.79,52.88,52.76,52.84,91800.0,37.6309,37.6951,37.6096,37.6666,91800.0
2010-07-19 15:10:00,52.84,52.96,52.84,52.9,59000.0,37.6666,37.7521,37.6666,37.7094,59000.0
2010-07-19 15:15:00,52.9,52.95,52.81,52.87,68400.0,37.7094,37.745,37.6452,37.688,68400.0
2010-07-19 15:20:00,52.87,52.88,52.78,52.8,48200.0,37.688,37.6951,37.6238,37.6381,48200.0
2010-07-19 15:25:00,52.81,52.81,52.64,52.67,48300.0,37.6452,37.6452,37.524,37.5454,48300.0
2010-07-19 15:30:00,52.66,52.76,52.63,52.71,83200.0,37.5383,37.6096,37.5169,37.5739,83200.0
2010-07-19 15:35:00,52.7,52.77,52.64,52.67,75700.0,37.5668,37.6167,37.524,37.5454,75700.0
2010-07-19 15:40:00,52.67,52.81,52.65,52.8,109900.0,37.5454,37.6452,37.5311,37.6381,109900.0
2010-07-19 15:45:00,52.8,52.92,52.8,52.86,151100.0,37.6381,37.7236,37.6381,37.6808,151100.0
2010-07-19 15:50:00,52.87,52.98,52.85,52.92,137100.0,37.688,37.7664,37.6737,37.7236,137100.0
2010-07-19 15:55:00,52.93,52.99,52.9,52.92,164000.0,37.7307,37.7735,37.7094,37.7236,164000.0
2010-07-20 09:30:00,51.9,52.5,51.9,52.42,38500.0,36.9965,37.4242,36.9965,37.3672,38500.0
2010-07-20 09:35:00,52.37,52.48,52.21,52.25,21400.0,37.3316,37.41,37.2175,37.246,21400.0
2010-07-20 09:40:00,52.26,52.28,52.11,52.16,37200.0,37.2531,37.2674,37.1462,37.1819,37200.0
2010-07-20 09:45:00,52.14,52.24,52.0,52.03,72800.0,37.1676,37.2389,37.0678,37.0892,72800.0
2010-07-20 09:50:00,52.05,52.17,52.02,52.1,103200.0,37.1034,37.189,37.0821,37.1391,103200.0
2010-07-20 09:55:00,52.1,52.15,52.03,52.1,122600.0,37.1391,37.1747,37.0892,37.1391,122600.0
2010-07-20 10:00:00,52.09,52.14,51.86,51.88,73900.0,37.132,37.1676,36.968,36.9823,73900.0
2010-07-20 10:05:00,51.89,51.93,51.78,51.82,51300.0,36.9894,37.0179,36.911,36.9395,51300.0
2010-07-20 10:10:00,51.82,51.92,51.72,51.72,59500.0,36.9395,37.0108,36.8682,36.8682,59500.0
2010-07-20 10:15:00,51.72,52.01,51.71,52.0,44700.0,36.8682,37.0749,36.8611,37.0678,44700.0
2010-07-20 10:20:00,51.99,52.15,51.97,52.15,115400.0,37.0607,37.1747,37.0464,37.1747,115400.0
2010-07-20 10:25:00,52.15,52.24,52.14,52.2,77800.0,37.1747,37.2389,37.1676,37.2104,77800.0
2010-07-20 10:30:00,52.19,52.34,52.17,52.34,57300.0,37.2032,37.3102,37.189,37.3102,57300.0
2010-07-20 10:35:00,52.34,52.45,52.3,52.39,63200.0,37.3102,37.3886,37.2817,37.3458,63200.0
2010-07-20 10:40:00,52.37,52.51,52.35,52.44,52100.0,37.3316,37.4313,37.3173,37.3815,52100.0
2010-07-20 10:45:00,52.43,52.57,52.43,52.56,55800.0,37.3743,37.4741,37.3743,37.467,55800.0
2010-07-20 10:50:00,52.55,52.59,52.43,52.44,34100.0,37.4599,37.4884,37.3743,37.3815,34100.0
2010-07-20 10:55:00,52.44,52.53,52.44,52.52,33500.0,37.3815,37.4456,37.3815,37.4385,33500.0
2010-07-20 11:00:00,52.51,52.62,52.49,52.61,46600.0,37.4313,37.5098,37.4171,37.5026,46600.0
2010-07-20 11:05:00,52.6,52.64,52.52,52.63,48100.0,37.4955,37.524,37.4385,37.5169,48100.0
2010-07-20 11:10:00,52.63,52.7,52.59,52.67,50700.0,37.5169,37.5668,37.4884,37.5454,50700.0
2010-07-20 11:15:00,52.67,52.88,52.65,52.8,68900.0,37.5454,37.6951,37.5311,37.6381,68900.0
2010-07-20 11:20:00,52.8,52.85,52.74,52.81,51400.0,37.6381,37.6737,37.5953,37.6452,51400.0
2010-07-20 11:25:00,52.8,52.85,52.78,52.85,33900.0,37.6381,37.6737,37.6238,37.6737,33900.0
2010-07-20 11:30:00,52.84,52.88,52.79,52.79,31500.0,37.6666,37.6951,37.6309,37.6309,31500.0
2010-07-20 11:35:00,52.8,52.85,52.75,52.76,25200.0,37.6381,37.6737,37.6024,37.6096,25200.0
2010-07-20 11:40:00,52.76,52.76,52.56,52.57,27200.0,37.6096,37.6096,37.467,37.4741,27200.0
2010-07-20 11:45:00,52.57,52.61,52.53,52.59,20900.0,37.4741,37.5026,37.4456,37.4884,20900.0
2010-07-20 11:50:00,52.59,52.61,52.45,52.5,23300.0,37.4884,37.5026,37.3886,37.4242,23300.0
2010-07-20 11:55:00,52.52,52.62,52.52,52.53,21200.0,37.4385,37.5098,37.4385,37.4456,21200.0
2010-07-20 12:00:00,52.54,52.58,52.5,52.54,23000.0,37.4527,37.4812,37.4242,37.4527,23000.0
2010-07-20 12:05:00,52.55,52.64,52.52,52.58,31800.0,37.4599,37.524,37.4385,37.4812,31800.0
2010-07-20 12:10:00,52.57,52.58,52.43,52.44,18100.0,37.4741,37.4812,37.3743,37.3815,18100.0
2010-07-20 12:15:00,52.44,52.44,52.34,52.36,17300.0,37.3815,37.3815,37.3102,37.3244,17300.0
2010-07-20 12:20:00,52.37,52.37,52.3,52.31,22400.0,37.3316,37.3316,37.2817,37.2888,22400.0
2010-07-20 12:25:00,52.3,52.37,52.28,52.35,16700.0,37.2817,37.3316,37.2674,37.3173,16700.0
2010-07-20 12:30:00,52.35,52.4,52.33,52.37,22000.0,37.3173,37.3529,37.303,37.3316,22000.0
2010-07-20 12:35:00,52.38,52.45,52.38,52.39,18000.0,37.3387,37.3886,37.3387,37.3458,18000.0
2010-07-20 12:40:00,52.38,52.41,52.32,52.41,18500.0,37.3387,37.3601,37.2959,37.3601,18500.0
2010-07-20 12:45:00,52.41,52.54,52.4,52.51,21000.0,37.3601,37.4527,37.3529,37.4313,21000.0
2010-07-20 12:50:00,52.5,52.58,52.47,52.56,19500.0,37.4242,37.4812,37.4028,37.467,19500.0
2010-07-20 12:55:00,52.55,52.6,52.55,52.56,27000.0,37.4599,37.4955,37.4599,37.467,27000.0
2010-07-20 13:00:00,52.56,52.63,52.55,52.6,18800.0,37.467,37.5169,37.4599,37.4955,18800.0
2010-07-20 13:05:00,52.61,52.67,52.6,52.63,20700.0,37.5026,37.5454,37.4955,37.5169,20700.0
2010-07-20 13:10:00,52.63,52.65,52.54,52.55,17900.0,37.5169,37.5311,37.4527,37.4599,17900.0
2010-07-20 13:15:00,52.54,52.65,52.54,52.63,17500.0,37.4527,37.5311,37.4527,37.5169,17500.0
2010-07-20 13:20:00,52.63,52.68,52.6,52.6,28700.0,37.5169,37.5525,37.4955,37.4955,28700.0
2010-07-20 13:25:00,52.6,52.67,52.6,52.66,15400.0,37.4955,37.5454,37.4955,37.5383,15400.0
2010-07-20 13:30:00,52.67,52.82,52.67,52.8,42200.0,37.5454,37.6523,37.5454,37.6381,42200.0
2010-07-20 13:35:00,52.8,52.98,52.8,52.98,62300.0,37.6381,37.7664,37.6381,37.7664,62300.0
2010-07-20 13:40:00,52.98,53.09,52.94,53.03,33600.0,37.7664,37.8448,37.7379,37.802,33600.0
2010-07-20 13:45:00,53.03,53.09,52.98,53.01,23200.0,37.802,37.8448,37.7664,37.7878,23200.0
2010-07-20 13:50:00,53.01,53.16,52.98,53.13,61900.0,37.7878,37.8947,37.7664,37.8733,61900.0
2010-07-20 13:55:00,53.14,53.26,53.14,53.25,54400.0,37.8804,37.966,37.8804,37.9589,54400.0
2010-07-20 14:00:00,53.24,53.25,53.15,53.15,45300.0,37.9517,37.9589,37.8876,37.8876,45300.0
2010-07-20 14:05:00,53.14,53.22,53.12,53.13,38300.0,37.8804,37.9375,37.8662,37.8733,38300.0
2010-07-20 14:10:00,53.13,53.25,53.13,53.19,77400.0,37.8733,37.9589,37.8733,37.9161,77400.0
2010-07-20 14:15:00,53.2,53.32,53.19,53.26,108100.0,37.9232,38.0088,37.9161,37.966,108100.0
2010-07-20 14:20:00,53.25,53.26,53.08,53.11,70900.0,37.9589,37.966,37.8377,37.8591,70900.0
2010-07-20 14:25:00,53.11,53.26,53.1,53.22,63400.0,37.8591,37.966,37.8519,37.9375,63400.0
2010-07-20 14:30:00,53.22,53.31,53.21,53.27,60200.0,37.9375,38.0016,37.9303,37.9731,60200.0
2010-07-20 14:35:00,53.27,53.3,53.21,53.25,50500.0,37.9731,37.9945,37.9303,37.9589,50500.0
2010-07-20 14:40:00,53.25,53.31,53.19,53.28,58300.0,37.9589,38.0016,37.9161,37.9802,58300.0
2010-07-20 14:45:00,53.28,53.39,53.24,53.36,60700.0,37.9802,38.0587,37.9517,38.0373,60700.0
2010-07-20 14:50:00,53.35,53.41,53.3,53.33,55300.0,38.0301,38.0729,37.9945,38.0159,55300.0
2010-07-20 14:55:00,53.33,53.36,53.21,53.25,33500.0,38.0159,38.0373,37.9303,37.9589,33500.0
2010-07-20 15:00:00,53.25,53.43,53.23,53.43,73700.0,37.9589,38.0872,37.9446,38.0872,73700.0
2010-07-20 15:05:00,53.43,53.46,53.38,53.43,57800.0,38.0872,38.1085,38.0515,38.0872,57800.0
2010-07-20 15:10:00,53.43,53.56,53.4,53.53,51900.0,38.0872,38.1798,38.0658,38.1584,51900.0
2010-07-20 15:15:00,53.53,53.62,53.51,53.53,53600.0,38.1584,38.2226,38.1442,38.1584,53600.0
2010-07-20 15:20:00,53.52,53.72,53.51,53.67,97100.0,38.1513,38.2939,38.1442,38.2582,97100.0
2010-07-20 15:25:00,53.67,53.84,53.64,53.8,119900.0,38.2582,38.3794,38.2369,38.3509,119900.0
2010-07-20 15:30:00,53.81,53.99,53.78,53.91,109700.0,38.358,38.4864,38.3367,38.4293,109700.0
2010-07-20 15:35:00,53.9,53.95,53.81,53.81,83300.0,38.4222,38.4578,38.358,38.358,83300.0
2010-07-20 15:40:00,53.81,53.89,53.74,53.88,89500.0,38.358,38.4151,38.3081,38.4079,89500.0
2010-07-20 15:45:00,53.88,54.06,53.87,54.06,138000.0,38.4079,38.5363,38.4008,38.5363,138000.0
2010-07-20 15:50:00,54.06,54.08,53.91,53.91,137800.0,38.5363,38.5505,38.4293,38.4293,137800.0
2010-07-20 15:55:00,53.91,54.01,53.89,53.95,150600.0,38.4293,38.5006,38.4151,38.4578,150600.0
2010-07-21 09:30:00,54.31,54.36,54.12,54.32,36800.0,38.7145,38.7501,38.579,38.7216,36800.0
2010-07-21 09:35:00,54.32,54.33,54.01,54.05,23100.0,38.7216,38.7287,38.5006,38.5291,23100.0
2010-07-21 09:40:00,54.03,54.03,53.79,53.79,21800.0,38.5149,38.5149,38.3438,38.3438,21800.0
2010-07-21 09:45:00,53.79,53.83,53.61,53.73,50800.0,38.3438,38.3723,38.2155,38.301,50800.0
2010-07-21 09:50:00,53.73,53.88,53.71,53.8,30100.0,38.301,38.4079,38.2868,38.3509,30100.0
2010-07-21 09:55:00,53.77,53.91,53.75,53.89,27300.0,38.3295,38.4293,38.3153,38.4151,27300.0
2010-07-21 10:00:00,53.89,53.92,53.72,53.85,68300.0,38.4151,38.4365,38.2939,38.3866,68300.0
2010-07-21 10:05:00,53.84,53.84,53.61,53.73,33600.0,38.3794,38.3794,38.2155,38.301,33600.0
2010-07-21 10:10:00,53.73,53.95,53.73,53.86,34500.0,38.301,38.4578,38.301,38.3937,34500.0
2010-07-21 10:15:00,53.86,53.98,53.84,53.89,28400.0,38.3937,38.4792,38.3794,38.4151,28400.0
2010-07-21 10:20:00,53.9,53.93,53.77,53.91,32900.0,38.4222,38.4436,38.3295,38.4293,32900.0
2010-07-21 10:25:00,53.92,53.97,53.85,53.92,24300.0,38.4365,38.4721,38.3866,38.4365,24300.0
2010-07-21 10:30:00,53.93,53.98,53.85,53.94,27600.0,38.4436,38.4792,38.3866,38.4507,27600.0
2010-07-21 10:35:00,53.96,54.05,53.95,54.02,37400.0,38.465,38.5291,38.4578,38.5077,37400.0
2010-07-21 10:40:00,54.02,54.1,53.99,54.04,52400.0,38.5077,38.5648,38.4864,38.522,52400.0
2010-07-21 10:45:00,54.07,54.2,53.93,54.2,57100.0,38.5434,38.6361,38.4436,38.6361,57100.0
2010-07-21 10:50:00,54.2,54.25,54.16,54.21,26800.0,38.6361,38.6717,38.6075,38.6432,26800.0
2010-07-21 10:55:00,54.22,54.26,54.08,54.12,39200.0,38.6503,38.6788,38.5505,38.579,39200.0
2010-07-21 11:00:00,54.13,54.14,54.0,54.1,54800.0,38.5862,38.5933,38.4935,38.5648,54800.0
2010-07-21 11:05:00,54.09,54.09,53.69,53.72,25000.0,38.5576,38.5576,38.2725,38.2939,25000.0
2010-07-21 11:10:00,53.71,53.76,53.57,53.72,42700.0,38.2868,38.3224,38.187,38.2939,42700.0
2010-07-21 11:15:00,53.72,53.75,53.61,53.67,28200.0,38.2939,38.3153,38.2155,38.2582,28200.0
2010-07-21 11:20:00,53.67,53.82,53.65,53.78,31700.0,38.2582,38.3652,38.244,38.3367,31700.0
2010-07-21 11:25:00,53.78,53.86,53.78,53.85,36700.0,38.3367,38.3937,38.3367,38.3866,36700.0
2010-07-21 11:30:00,53.86,53.88,53.77,53.79,27700.0,38.3937,38.4079,38.3295,38.3438,27700.0
2010-07-21 11:35:00,53.78,53.93,53.76,53.93,13700.0,38.3367,38.4436,38.3224,38.4436,13700.0
2010-07-21 11:40:00,53.93,53.97,53.88,53.88,14100.0,38.4436,38.4721,38.4079,38.4079,14100.0
2010-07-21 11:45:00,53.88,53.9,53.81,53.84,15800.0,38.4079,38.4222,38.358,38.3794,15800.0
2010-07-21 11:50:00,53.85,53.9,53.8,53.88,15200.0,38.3866,38.4222,38.3509,38.4079,15200.0
2010-07-21 11:55:00,53.89,53.93,53.89,53.92,10000.0,38.4151,38.4436,38.4151,38.4365,10000.0
2010-07-21 12:00:00,53.92,54.02,53.9,53.95,14600.0,38.4365,38.5077,38.4222,38.4578,14600.0
2010-07-21 12:05:00,53.95,53.99,53.9,53.9,7800.0,38.4578,38.4864,38.4222,38.4222,7800.0
2010-07-21 12:10:00,53.91,53.98,53.85,53.93,19000.0,38.4293,38.4792,38.3866,38.4436,19000.0
2010-07-21 12:15:00,53.93,54.02,53.9,53.93,21200.0,38.4436,38.5077,38.4222,38.4436,21200.0
2010-07-21 12:20:00,53.95,53.98,53.9,53.95,17900.0,38.4578,38.4792,38.4222,38.4578,17900.0
2010-07-21 12:25:00,53.97,54.01,53.94,53.99,17400.0,38.4721,38.5006,38.4507,38.4864,17400.0
2010-07-21 12:30:00,54.0,54.05,53.98,53.99,21100.0,38.4935,38.5291,38.4792,38.4864,21100.0
2010-07-21 12:35:00,53.99,54.04,53.94,54.0,16900.0,38.4864,38.522,38.4507,38.4935,16900.0
2010-07-21 12:40:00,54.0,54.04,53.89,53.9,22100.0,38.4935,38.522,38.4151,38.4222,22100.0
2010-07-21 12:45:00,53.89,53.93,53.85,53.88,37000.0,38.4151,38.4436,38.3866,38.4079,37000.0
2010-07-21 12:50:00,53.88,53.89,53.78,53.8,25300.0,38.4079,38.4151,38.3367,38.3509,25300.0
2010-07-21 12:55:00,53.8,53.84,53.75,53.78,21000.0,38.3509,38.3794,38.3153,38.3367,21000.0
2010-07-21 13:00:00,53.8,53.85,53.77,53.84,19300.0,38.3509,38.3866,38.3295,38.3794,19300.0
2010-07-21 13:05:00,53.84,53.94,53.83,53.94,11400.0,38.3794,38.4507,38.3723,38.4507,11400.0
2010-07-21 13:10:00,53.94,53.94,53.87,53.93,14700.0,38.4507,38.4507,38.4008,38.4436,14700.0
2010-07-21 13:15:00,53.93,53.95,53.86,53.87,13400.0,38.4436,38.4578,38.3937,38.4008,13400.0
2010-07-21 13:20:00,53.88,53.95,53.87,53.89,20300.0,38.4079,38.4578,38.4008,38.4151,20300.0
2010-07-21 13:25:00,53.89,53.95,53.86,53.94,19700.0,38.4151,38.4578,38.3937,38.4507,19700.0
2010-07-21 13:30:00,53.94,54.01,53.94,53.97,21200.0,38.4507,38.5006,38.4507,38.4721,21200.0
2010-07-21 13:35:00,53.97,53.99,53.92,53.95,16900.0,38.4721,38.4864,38.4365,38.4578,16900.0
2010-07-21 13:40:00,53.94,53.96,53.88,53.89,23900.0,38.4507,38.465,38.4079,38.4151,23900.0
2010-07-21 13:45:00,53.89,53.92,53.82,53.91,17500.0,38.4151,38.4365,38.3652,38.4293,17500.0
2010-07-21 13:50:00,53.91,53.99,53.89,53.95,16900.0,38.4293,38.4864,38.4151,38.4578,16900.0
2010-07-21 13:55:00,53.95,53.99,53.84,53.84,24200.0,38.4578,38.4864,38.3794,38.3794,24200.0
2010-07-21 14:00:00,53.84,53.89,53.54,53.68,99300.0,38.3794,38.4151,38.1656,38.2654,99300.0
2010-07-21 14:05:00,53.67,53.67,53.43,53.43,62200.0,38.2582,38.2582,38.0872,38.0872,62200.0
2010-07-21 14:10:00,53.42,53.43,53.05,53.18,91400.0,38.08,38.0872,37.8163,37.909,91400.0
2010-07-21 14:15:00,53.18,53.3,53.07,53.26,58000.0,37.909,37.9945,37.8305,37.966,58000.0
2010-07-21 14:20:00,53.27,53.3,53.05,53.18,67000.0,37.9731,37.9945,37.8163,37.909,67000.0
2010-07-21 14:25:00,53.17,53.24,53.06,53.12,49600.0,37.9018,37.9517,37.8234,37.8662,49600.0
2010-07-21 14:30:00,53.1,53.12,52.93,53.0,106200.0,37.8519,37.8662,37.7307,37.7806,106200.0
2010-07-21 14:35:00,52.98,53.06,52.86,53.05,108400.0,37.7664,37.8234,37.6808,37.8163,108400.0
2010-07-21 14:40:00,53.05,53.18,53.0,53.13,42200.0,37.8163,37.909,37.7806,37.8733,42200.0
2010-07-21 14:45:00,53.12,53.17,52.96,53.01,36800.0,37.8662,37.9018,37.7521,37.7878,36800.0
2010-07-21 14:50:00,53.02,53.07,52.82,52.85,70200.0,37.7949,37.8305,37.6523,37.6737,70200.0
2010-07-21 14:55:00,52.84,52.9,52.67,52.76,49400.0,37.6666,37.7094,37.5454,37.6096,49400.0
2010-07-21 15:00:00,52.76,52.85,52.7,52.85,34200.0,37.6096,37.6737,37.5668,37.6737,34200.0
2010-07-21 15:05:00,52.85,53.0,52.84,52.98,36800.0,37.6737,37.7806,37.6666,37.7664,36800.0
2010-07-21 15:10:00,52.98,53.1,52.92,53.09,33500.0,37.7664,37.8519,37.7236,37.8448,33500.0
2010-07-21 15:15:00,53.1,53.15,52.87,52.87,51900.0,37.8519,37.8876,37.688,37.688,51900.0
2010-07-21 15:20:00,52.86,53.05,52.79,52.95,60500.0,37.6808,37.8163,37.6309,37.745,60500.0
2010-07-21 15:25:00,52.95,53.01,52.86,52.86,54100.0,37.745,37.7878,37.6808,37.6808,54100.0
2010-07-21 15:30:00,52.87,53.02,52.84,52.96,64400.0,37.688,37.7949,37.6666,37.7521,64400.0
2010-07-21 15:35:00,52.96,53.04,52.91,52.98,63400.0,37.7521,37.8092,37.7165,37.7664,63400.0
2010-07-21 15:40:00,52.98,52.98,52.86,52.95,72700.0,37.7664,37.7664,37.6808,37.745,72700.0
2010-07-21 15:45:00,52.95,53.14,52.95,53.09,128700.0,37.745,37.8804,37.745,37.8448,128700.0
2010-07-21 15:50:00,53.11,53.23,53.05,53.11,107300.0,37.8591,37.9446,37.8163,37.8591,107300.0
2010-07-21 15:55:00,53.13,53.17,53.03,53.13,145100.0,37.8733,37.9018,37.802,37.8733,145100.0
2010-07-22 09:30:00,54.13,54.74,54.11,54.62,104800.0,38.5862,39.021,38.5719,38.9354,104800.0
2010-07-22 09:35:00,54.67,55.05,54.54,55.03,54100.0,38.9711,39.242,38.8784,39.2277,54100.0
2010-07-22 09:40:00,55.04,55.12,54.81,54.86,68600.0,39.2348,39.2919,39.0709,39.1065,68600.0
2010-07-22 09:45:00,54.86,54.96,54.71,54.94,61900.0,39.1065,39.1778,38.9996,39.1636,61900.0
2010-07-22 09:50:00,54.95,54.96,54.76,54.88,47100.0,39.1707,39.1778,39.0352,39.1208,47100.0
2010-07-22 09:55:00,54.9,55.16,54.9,55.08,40600.0,39.135,39.3204,39.135,39.2634,40600.0
2010-07-22 10:00:00,55.08,55.48,55.08,55.47,96400.0,39.2634,39.5485,39.2634,39.5414,96400.0
2010-07-22 10:05:00,55.47,55.59,55.27,55.31,108100.0,39.5414,39.6269,39.3988,39.4273,108100.0
2010-07-22 10:10:00,55.33,55.43,55.28,55.37,52300.0,39.4416,39.5128,39.4059,39.4701,52300.0
2010-07-22 10:15:00,55.4,55.45,55.31,55.35,114400.0,39.4915,39.5271,39.4273,39.4558,114400.0
2010-07-22 10:20:00,55.37,55.41,55.27,55.28,42400.0,39.4701,39.4986,39.3988,39.4059,42400.0
2010-07-22 10:25:00,55.29,55.38,55.24,55.35,51400.0,39.4131,39.4772,39.3774,39.4558,51400.0
2010-07-22 10:30:00,55.36,55.43,55.3,55.3,41100.0,39.4629,39.5128,39.4202,39.4202,41100.0
2010-07-22 10:35:00,55.31,55.44,55.31,55.42,44600.0,39.4273,39.52,39.4273,39.5057,44600.0
2010-07-22 10:40:00,55.41,55.47,55.32,55.32,39200.0,39.4986,39.5414,39.4344,39.4344,39200.0
2010-07-22 10:45:00,55.33,55.38,55.29,55.34,19400.0,39.4416,39.4772,39.4131,39.4487,19400.0
2010-07-22 10:50:00,55.32,55.51,55.26,55.5,41100.0,39.4344,39.5699,39.3917,39.5627,41100.0
2010-07-22 10:55:00,55.51,55.52,55.44,55.47,32900.0,39.5699,39.577,39.52,39.5414,32900.0
2010-07-22 11:00:00,55.47,55.5,55.36,55.43,24900.0,39.5414,39.5627,39.4629,39.5128,24900.0
2010-07-22 11:05:00,55.42,55.5,55.36,55.41,24900.0,39.5057,39.5627,39.4629,39.4986,24900.0
2010-07-22 11:10:00,55.41,55.52,55.41,55.48,24900.0,39.4986,39.577,39.4986,39.5485,24900.0
2010-07-22 11:15:00,55.46,55.51,55.36,55.42,25600.0,39.5342,39.5699,39.4629,39.5057,25600.0
2010-07-22 11:20:00,55.41,55.61,55.41,55.55,41900.0,39.4986,39.6412,39.4986,39.5984,41900.0
2010-07-22 11:25:00,55.55,55.6,55.49,55.52,87800.0,39.5984,39.634,39.5556,39.577,87800.0
2010-07-22 11:30:00,55.51,55.54,55.34,55.38,65200.0,39.5699,39.5913,39.4487,39.4772,65200.0
2010-07-22 11:35:00,55.39,55.4,55.17,55.2,46300.0,39.4843,39.4915,39.3275,39.3489,46300.0
2010-07-22 11:40:00,55.18,55.19,55.07,55.07,40700.0,39.3346,39.3418,39.2562,39.2562,40700.0
2010-07-22 11:45:00,55.09,55.2,55.06,55.18,22000.0,39.2705,39.3489,39.2491,39.3346,22000.0
2010-07-22 11:50:00,55.18,55.21,55.06,55.11,19400.0,39.3346,39.356,39.2491,39.2847,19400.0
2010-07-22 11:55:00,55.12,55.18,55.03,55.09,27700.0,39.2919,39.3346,39.2277,39.2705,27700.0
2010-07-22 12:00:00,55.08,55.16,55.03,55.08,28500.0,39.2634,39.3204,39.2277,39.2634,28500.0
2010-07-22 12:05:00,55.09,55.1,55.0,55.07,17100.0,39.2705,39.2776,39.2063,39.2562,17100.0
2010-07-22 12:10:00,55.08,55.12,55.04,55.04,14100.0,39.2634,39.2919,39.2348,39.2348,14100.0
2010-07-22 12:15:00,55.05,55.08,55.01,55.01,15800.0,39.242,39.2634,39.2135,39.2135,15800.0
2010-07-22 12:20:00,55.0,55.08,54.92,55.0,44400.0,39.2063,39.2634,39.1493,39.2063,44400.0
2010-07-22 12:25:00,54.99,55.08,54.96,55.07,37500.0,39.1992,39.2634,39.1778,39.2562,37500.0
2010-07-22 12:30:00,55.07,55.07,54.99,55.02,32600.0,39.2562,39.2562,39.1992,39.2206,32600.0
2010-07-22 12:35:00,55.01,55.02,54.92,54.95,18200.0,39.2135,39.2206,39.1493,39.1707,18200.0
2010-07-22 12:40:00,54.96,54.99,54.91,54.92,10700.0,39.1778,39.1992,39.1422,39.1493,10700.0
2010-07-22 12:45:00,54.92,54.96,54.9,54.94,14000.0,39.1493,39.1778,39.135,39.1636,14000.0
2010-07-22 12:50:00,54.95,55.01,54.94,55.01,16500.0,39.1707,39.2135,39.1636,39.2135,16500.0
2010-07-22 12:55:00,55.01,55.02,54.97,55.01,9500.0,39.2135,39.2206,39.1849,39.2135,9500.0
2010-07-22 13:00:00,55.01,55.03,54.98,54.98,14300.0,39.2135,39.2277,39.1921,39.1921,14300.0
2010-07-22 13:05:00,54.98,55.02,54.98,55.0,10500.0,39.1921,39.2206,39.1921,39.2063,10500.0
2010-07-22 13:10:00,54.99,55.05,54.99,55.02,19900.0,39.1992,39.242,39.1992,39.2206,19900.0
2010-07-22 13:15:00,55.01,55.05,54.96,55.03,37300.0,39.2135,39.242,39.1778,39.2277,37300.0
2010-07-22 13:20:00,55.02,55.03,54.97,54.98,18400.0,39.2206,39.2277,39.1849,39.1921,18400.0
2010-07-22 13:25:00,54.99,55.02,54.93,54.97,16400.0,39.1992,39.2206,39.1564,39.1849,16400.0
2010-07-22 13:30:00,54.97,54.99,54.93,54.95,31800.0,39.1849,39.1992,39.1564,39.1707,31800.0
2010-07-22 13:35:00,54.95,54.95,54.88,54.91,36900.0,39.1707,39.1707,39.1208,39.1422,36900.0
2010-07-22 13:40:00,54.91,54.93,54.87,54.91,33000.0,39.1422,39.1564,39.1137,39.1422,33000.0
2010-07-22 13:45:00,54.9,54.91,54.83,54.83,31500.0,39.135,39.1422,39.0851,39.0851,31500.0
2010-07-22 13:50:00,54.83,54.84,54.67,54.7,91200.0,39.0851,39.0923,38.9711,38.9925,91200.0
2010-07-22 13:55:00,54.7,54.82,54.68,54.82,28100.0,38.9925,39.078,38.9782,39.078,28100.0
2010-07-22 14:00:00,54.83,54.9,54.83,54.89,33600.0,39.0851,39.135,39.0851,39.1279,33600.0
2010-07-22 14:05:00,54.91,54.92,54.87,54.88,36300.0,39.1422,39.1493,39.1137,39.1208,36300.0
2010-07-22 14:10:00,54.88,54.92,54.84,54.85,58200.0,39.1208,39.1493,39.0923,39.0994,58200.0
2010-07-22 14:15:00,54.85,54.91,54.82,54.86,29600.0,39.0994,39.1422,39.078,39.1065,29600.0
2010-07-22 14:20:00,54.86,54.93,54.85,54.92,20100.0,39.1065,39.1564,39.0994,39.1493,20100.0
2010-07-22 14:25:00,54.94,55.09,54.94,55.06,46900.0,39.1636,39.2705,39.1636,39.2491,46900.0
2010-07-22 14:30:00,55.07,55.07,54.94,54.98,45200.0,39.2562,39.2562,39.1636,39.1921,45200.0
2010-07-22 14:35:00,54.99,55.04,54.94,54.97,33700.0,39.1992,39.2348,39.1636,39.1849,33700.0
2010-07-22 14:40:00,54.97,54.99,54.88,54.97,49400.0,39.1849,39.1992,39.1208,39.1849,49400.0
2010-07-22 14:45:00,54.97,55.02,54.93,54.97,62000.0,39.1849,39.2206,39.1564,39.1849,62000.0
2010-07-22 14:50:00,54.97,55.01,54.91,55.01,21700.0,39.1849,39.2135,39.1422,39.2135,21700.0
2010-07-22 14:55:00,55.0,55.04,54.96,54.99,61300.0,39.2063,39.2348,39.1778,39.1992,61300.0
2010-07-22 15:00:00,54.98,54.99,54.93,54.95,45800.0,39.1921,39.1992,39.1564,39.1707,45800.0
2010-07-22 15:05:00,54.95,54.96,54.86,54.92,58100.0,39.1707,39.1778,39.1065,39.1493,58100.0
2010-07-22 15:10:00,54.91,54.93,54.86,54.89,25900.0,39.1422,39.1564,39.1065,39.1279,25900.0
2010-07-22 15:15:00,54.88,54.98,54.86,54.96,37800.0,39.1208,39.1921,39.1065,39.1778,37800.0
2010-07-22 15:20:00,54.96,55.01,54.93,54.93,32500.0,39.1778,39.2135,39.1564,39.1564,32500.0
2010-07-22 15:25:00,54.93,54.99,54.89,54.89,42000.0,39.1564,39.1992,39.1279,39.1279,42000.0
2010-07-22 15:30:00,54.88,54.92,54.73,54.75,54300.0,39.1208,39.1493,39.0139,39.0281,54300.0
2010-07-22 15:35:00,54.75,54.75,54.41,54.48,95000.0,39.0281,39.0281,38.7857,38.8356,95000.0
2010-07-22 15:40:00,54.48,54.66,54.41,54.65,103400.0,38.8356,38.964,38.7857,38.9568,103400.0
2010-07-22 15:45:00,54.66,54.76,54.62,54.69,119100.0,38.964,39.0352,38.9354,38.9853,119100.0
2010-07-22 15:50:00,54.69,54.75,54.62,54.68,101000.0,38.9853,39.0281,38.9354,38.9782,101000.0
2010-07-22 15:55:00,54.68,54.81,54.68,54.68,174700.0,38.9782,39.0709,38.9782,38.9782,174700.0
2010-07-23 09:30:00,54.7,55.12,54.65,55.08,24900.0,38.9925,39.2919,38.9568,39.2634,24900.0
2010-07-23 09:35:00,55.05,55.17,54.99,55.12,22200.0,39.242,39.3275,39.1992,39.2919,22200.0
2010-07-23 09:40:00,55.15,55.39,55.09,55.21,37700.0,39.3133,39.4843,39.2705,39.356,37700.0
2010-07-23 09:45:00,55.25,55.29,55.0,55.02,60600.0,39.3845,39.4131,39.2063,39.2206,60600.0
2010-07-23 09:50:00,55.01,55.05,54.83,55.03,58800.0,39.2135,39.242,39.0851,39.2277,58800.0
2010-07-23 09:55:00,55.03,55.13,54.79,54.8,38500.0,39.2277,39.299,39.0566,39.0638,38500.0
2010-07-23 10:00:00,54.8,54.8,54.58,54.74,63500.0,39.0638,39.0638,38.9069,39.021,63500.0
2010-07-23 10:05:00,54.74,55.07,54.71,55.02,138100.0,39.021,39.2562,38.9996,39.2206,138100.0
2010-07-23 10:10:00,55.02,55.14,54.99,55.12,55500.0,39.2206,39.3061,39.1992,39.2919,55500.0
2010-07-23 10:15:00,55.11,55.19,55.0,55.05,28300.0,39.2847,39.3418,39.2063,39.242,28300.0
2010-07-23 10:20:00,55.07,55.08,54.94,54.99,48000.0,39.2562,39.2634,39.1636,39.1992,48000.0
2010-07-23 10:25:00,54.98,55.11,54.98,55.1,48600.0,39.1921,39.2847,39.1921,39.2776,48600.0
2010-07-23 10:30:00,55.11,55.36,55.1,55.33,53900.0,39.2847,39.4629,39.2776,39.4416,53900.0
2010-07-23 10:35:00,55.31,55.37,55.26,55.3,89200.0,39.4273,39.4701,39.3917,39.4202,89200.0
2010-07-23 10:40:00,55.3,55.49,55.23,55.47,64900.0,39.4202,39.5556,39.3703,39.5414,64900.0
2010-07-23 10:45:00,55.45,55.53,55.36,55.4,82900.0,39.5271,39.5841,39.4629,39.4915,82900.0
2010-07-23 10:50:00,55.43,55.43,55.21,55.24,31300.0,39.5128,39.5128,39.356,39.3774,31300.0
2010-07-23 10:55:00,55.24,55.38,55.21,55.31,42400.0,39.3774,39.4772,39.356,39.4273,42400.0
2010-07-23 11:00:00,55.31,55.39,55.27,55.39,50400.0,39.4273,39.4843,39.3988,39.4843,50400.0
2010-07-23 11:05:00,55.37,55.42,55.31,55.31,19300.0,39.4701,39.5057,39.4273,39.4273,19300.0
2010-07-23 11:10:00,55.32,55.36,55.23,55.26,49700.0,39.4344,39.4629,39.3703,39.3917,49700.0
2010-07-23 11:15:00,55.26,55.33,55.23,55.3,33200.0,39.3917,39.4416,39.3703,39.4202,33200.0
2010-07-23 11:20:00,55.3,55.33,55.22,55.23,38300.0,39.4202,39.4416,39.3632,39.3703,38300.0
2010-07-23 11:25:00,55.23,55.29,55.17,55.28,50700.0,39.3703,39.4131,39.3275,39.4059,50700.0
2010-07-23 11:30:00,55.28,55.38,55.24,55.37,62600.0,39.4059,39.4772,39.3774,39.4701,62600.0
2010-07-23 11:35:00,55.36,55.44,55.34,55.42,68600.0,39.4629,39.52,39.4487,39.5057,68600.0
2010-07-23 11:40:00,55.41,55.43,55.3,55.37,47600.0,39.4986,39.5128,39.4202,39.4701,47600.0
2010-07-23 11:45:00,55.37,55.48,55.31,55.48,55800.0,39.4701,39.5485,39.4273,39.5485,55800.0
2010-07-23 11:50:00,55.48,55.57,55.47,55.55,49200.0,39.5485,39.6126,39.5414,39.5984,49200.0
2010-07-23 11:55:00,55.56,55.63,55.42,55.53,68000.0,39.6055,39.6554,39.5057,39.5841,68000.0
2010-07-23 12:00:00,55.54,55.75,55.5,55.54,163800.0,39.5913,39.741,39.5627,39.5913,163800.0
2010-07-23 12:05:00,55.54,55.78,55.54,55.69,74400.0,39.5913,39.7623,39.5913,39.6982,74400.0
2010-07-23 12:10:00,55.68,55.77,55.48,55.71,65900.0,39.6911,39.7552,39.5485,39.7124,65900.0
2010-07-23 12:15:00,55.7,55.89,55.59,55.86,74800.0,39.7053,39.8408,39.6269,39.8194,74800.0
2010-07-23 12:20:00,55.84,55.91,55.8,55.86,93500.0,39.8051,39.855,39.7766,39.8194,93500.0
2010-07-23 12:25:00,55.85,55.95,55.79,55.79,48900.0,39.8122,39.8835,39.7695,39.7695,48900.0
2010-07-23 12:30:00,55.81,55.86,55.71,55.76,59100.0,39.7837,39.8194,39.7124,39.7481,59100.0
2010-07-23 12:35:00,55.76,55.86,55.71,55.83,55300.0,39.7481,39.8194,39.7124,39.798,55300.0
2010-07-23 12:40:00,55.82,55.82,55.71,55.75,56200.0,39.7909,39.7909,39.7124,39.741,56200.0
2010-07-23 12:45:00,55.73,55.76,55.65,55.74,53500.0,39.7267,39.7481,39.6697,39.7338,53500.0
2010-07-23 12:50:00,55.74,55.88,55.64,55.86,65200.0,39.7338,39.8336,39.6625,39.8194,65200.0
2010-07-23 12:55:00,55.86,56.07,55.85,56.06,96400.0,39.8194,39.9691,39.8122,39.9619,96400.0
2010-07-23 13:00:00,56.05,56.07,55.99,56.01,71300.0,39.9548,39.9691,39.912,39.9263,71300.0
2010-07-23 13:05:00,56.01,56.15,55.93,56.08,84500.0,39.9263,40.0261,39.8693,39.9762,84500.0
2010-07-23 13:10:00,56.07,56.24,56.02,56.22,41500.0,39.9691,40.0903,39.9334,40.076,41500.0
2010-07-23 13:15:00,56.21,56.32,56.13,56.16,92600.0,40.0689,40.1473,40.0118,40.0332,92600.0
2010-07-23 13:20:00,56.15,56.43,56.13,56.4,83600.0,40.0261,40.2257,40.0118,40.2043,83600.0
2010-07-23 13:25:00,56.4,56.65,56.4,56.61,151200.0,40.2043,40.3825,40.2043,40.354,151200.0
2010-07-23 13:30:00,56.6,56.65,56.4,56.42,51700.0,40.3469,40.3825,40.2043,40.2186,51700.0
2010-07-23 13:35:00,56.41,56.47,56.34,56.42,38400.0,40.2114,40.2542,40.1615,40.2186,38400.0
2010-07-23 13:40:00,56.44,56.47,56.35,56.37,28700.0,40.2328,40.2542,40.1687,40.1829,28700.0
2010-07-23 13:45:00,56.38,56.4,56.24,56.29,22100.0,40.19,40.2043,40.0903,40.1259,22100.0
2010-07-23 13:50:00,56.31,56.45,56.28,56.38,50100.0,40.1402,40.2399,40.1188,40.19,50100.0
2010-07-23 13:55:00,56.36,56.47,56.33,56.4,41000.0,40.1758,40.2542,40.1544,40.2043,41000.0
2010-07-23 14:00:00,56.4,56.43,56.3,56.38,56600.0,40.2043,40.2257,40.133,40.19,56600.0
2010-07-23 14:05:00,56.38,56.5,56.38,56.41,36900.0,40.19,40.2756,40.19,40.2114,36900.0
2010-07-23 14:10:00,56.43,56.47,56.35,56.35,32600.0,40.2257,40.2542,40.1687,40.1687,32600.0
2010-07-23 14:15:00,56.36,56.4,56.33,56.36,31100.0,40.1758,40.2043,40.1544,40.1758,31100.0
2010-07-23 14:20:00,56.37,56.4,56.28,56.4,79500.0,40.1829,40.2043,40.1188,40.2043,79500.0
2010-07-23 14:25:00,56.4,56.48,56.37,56.46,63600.0,40.2043,40.2613,40.1829,40.2471,63600.0
2010-07-23 14:30:00,56.45,56.45,56.34,56.34,38800.0,40.2399,40.2399,40.1615,40.1615,38800.0
2010-07-23 14:35:00,56.34,56.37,56.27,56.35,25900.0,40.1615,40.1829,40.1116,40.1687,25900.0
2010-07-23 14:40:00,56.34,56.49,56.3,56.47,34400.0,40.1615,40.2685,40.133,40.2542,34400.0
2010-07-23 14:45:00,56.47,56.48,56.34,56.44,37300.0,40.2542,40.2613,40.1615,40.2328,37300.0
2010-07-23 14:50:00,56.44,56.56,56.43,56.56,33300.0,40.2328,40.3184,40.2257,40.3184,33300.0
2010-07-23 14:55:00,56.57,56.58,56.38,56.41,50700.0,40.3255,40.3326,40.19,40.2114,50700.0
2010-07-23 15:00:00,56.41,56.45,56.18,56.2,105600.0,40.2114,40.2399,40.0475,40.0617,105600.0
2010-07-23 15:05:00,56.2,56.3,56.19,56.26,110300.0,40.0617,40.133,40.0546,40.1045,110300.0
2010-07-23 15:10:00,56.27,56.4,56.22,56.3,114000.0,40.1116,40.2043,40.076,40.133,114000.0
2010-07-23 15:15:00,56.32,56.37,56.21,56.34,37900.0,40.1473,40.1829,40.0689,40.1615,37900.0
2010-07-23 15:20:00,56.34,56.43,56.28,56.4,48700.0,40.1615,40.2257,40.1188,40.2043,48700.0
2010-07-23 15:25:00,56.4,56.4,56.28,56.4,65200.0,40.2043,40.2043,40.1188,40.2043,65200.0
2010-07-23 15:30:00,56.39,56.46,56.35,56.44,62500.0,40.1972,40.2471,40.1687,40.2328,62500.0
2010-07-23 15:35:00,56.44,56.49,56.24,56.31,123500.0,40.2328,40.2685,40.0903,40.1402,123500.0
2010-07-23 15:40:00,56.32,56.39,56.22,56.35,179300.0,40.1473,40.1972,40.076,40.1687,179300.0
2010-07-23 15:45:00,56.36,56.44,56.3,56.38,205500.0,40.1758,40.2328,40.133,40.19,205500.0
2010-07-23 15:50:00,56.39,56.46,56.34,56.37,146500.0,40.1972,40.2471,40.1615,40.1829,146500.0
2010-07-23 15:55:00,56.38,56.5,56.37,56.47,154800.0,40.19,40.2756,40.1829,40.2542,154800.0
2010-07-26 09:30:00,56.75,56.99,56.69,56.72,33600.0,40.4538,40.6249,40.411,40.4324,33600.0
2010-07-26 09:35:00,56.7,56.71,56.48,56.53,38900.0,40.4182,40.4253,40.2613,40.297,38900.0
2010-07-26 09:40:00,56.52,56.9,56.45,56.84,58700.0,40.2898,40.5607,40.2399,40.518,58700.0
2010-07-26 09:45:00,56.83,57.11,56.81,57.05,83200.0,40.5108,40.7104,40.4966,40.6677,83200.0
2010-07-26 09:50:00,57.03,57.13,56.91,57.13,86900.0,40.6534,40.7247,40.5679,40.7247,86900.0
2010-07-26 09:55:00,57.12,57.38,57.11,57.35,94300.0,40.7176,40.9029,40.7104,40.8815,94300.0
2010-07-26 10:00:00,57.37,57.66,57.33,57.59,130900.0,40.8958,41.1025,40.8672,41.0526,130900.0
2010-07-26 10:05:00,57.59,57.67,57.54,57.62,87200.0,41.0526,41.1096,41.0169,41.074,87200.0
2010-07-26 10:10:00,57.62,57.66,57.46,57.49,64700.0,41.074,41.1025,40.9599,40.9813,64700.0
2010-07-26 10:15:00,57.48,57.51,57.34,57.35,85200.0,40.9742,40.9956,40.8744,40.8815,85200.0
2010-07-26 10:20:00,57.34,57.35,57.21,57.25,58900.0,40.8744,40.8815,40.7817,40.8102,58900.0
2010-07-26 10:25:00,57.25,57.32,57.15,57.29,43400.0,40.8102,40.8601,40.7389,40.8387,43400.0
2010-07-26 10:30:00,57.3,57.41,57.18,57.34,79100.0,40.8459,40.9243,40.7603,40.8744,79100.0
2010-07-26 10:35:00,57.34,57.54,57.28,57.53,52500.0,40.8744,41.0169,40.8316,41.0098,52500.0
2010-07-26 10:40:00,57.53,57.55,57.39,57.4,41800.0,41.0098,41.0241,40.91,40.9171,41800.0
2010-07-26 10:45:00,57.38,57.41,57.28,57.37,33100.0,40.9029,40.9243,40.8316,40.8958,33100.0
2010-07-26 10:50:00,57.38,57.38,57.12,57.23,47100.0,40.9029,40.9029,40.7176,40.796,47100.0
2010-07-26 10:55:00,57.23,57.35,57.23,57.33,26200.0,40.796,40.8815,40.796,40.8672,26200.0
2010-07-26 11:00:00,57.32,57.37,57.27,57.32,30600.0,40.8601,40.8958,40.8245,40.8601,30600.0
2010-07-26 11:05:00,57.33,57.38,57.24,57.29,54100.0,40.8672,40.9029,40.8031,40.8387,54100.0
2010-07-26 11:10:00,57.3,57.36,57.23,57.33,70300.0,40.8459,40.8886,40.796,40.8672,70300.0
2010-07-26 11:15:00,57.33,57.52,57.31,57.42,86200.0,40.8672,41.0027,40.853,40.9314,86200.0
2010-07-26 11:20:00,57.43,57.53,57.35,57.47,42100.0,40.9385,41.0098,40.8815,40.967,42100.0
2010-07-26 11:25:00,57.47,57.65,57.45,57.6,31900.0,40.967,41.0954,40.9528,41.0597,31900.0
2010-07-26 11:30:00,57.6,57.64,57.51,57.58,53000.0,41.0597,41.0882,40.9956,41.0455,53000.0
2010-07-26 11:35:00,57.56,57.73,57.55,57.67,57600.0,41.0312,41.1524,41.0241,41.1096,57600.0
2010-07-26 11:40:00,57.67,57.72,57.64,57.65,52800.0,41.1096,41.1453,41.0882,41.0954,52800.0
2010-07-26 11:45:00,57.65,57.7,57.56,57.59,58900.0,41.0954,41.131,41.0312,41.0526,58900.0
2010-07-26 11:50:00,57.6,57.62,57.55,57.58,20600.0,41.0597,41.074,41.0241,41.0455,20600.0
2010-07-26 11:55:00,57.58,57.69,57.56,57.69,35000.0,41.0455,41.1239,41.0312,41.1239,35000.0
2010-07-26 12:00:00,57.69,57.72,57.61,57.62,38200.0,41.1239,41.1453,41.0668,41.074,38200.0
2010-07-26 12:05:00,57.61,57.72,57.6,57.65,44400.0,41.0668,41.1453,41.0597,41.0954,44400.0
2010-07-26 12:10:00,57.64,57.67,57.6,57.6,43100.0,41.0882,41.1096,41.0597,41.0597,43100.0
2010-07-26 12:15:00,57.58,57.6,57.51,57.56,32100.0,41.0455,41.0597,40.9956,41.0312,32100.0
2010-07-26 12:20:00,57.57,57.64,57.55,57.61,13300.0,41.0383,41.0882,41.0241,41.0668,13300.0
2010-07-26 12:25:00,57.61,57.65,57.59,57.6,13300.0,41.0668,41.0954,41.0526,41.0597,13300.0
2010-07-26 12:30:00,57.59,57.61,57.47,57.5,23700.0,41.0526,41.0668,40.967,40.9884,23700.0
2010-07-26 12:35:00,57.49,57.65,57.49,57.61,17200.0,40.9813,41.0954,40.9813,41.0668,17200.0
2010-07-26 12:40:00,57.61,57.82,57.61,57.78,39300.0,41.0668,41.2165,41.0668,41.188,39300.0
2010-07-26 12:45:00,57.79,57.87,57.79,57.79,49300.0,41.1952,41.2522,41.1952,41.1952,49300.0
2010-07-26 12:50:00,57.8,57.84,57.72,57.72,55000.0,41.2023,41.2308,41.1453,41.1453,55000.0
2010-07-26 12:55:00,57.72,57.75,57.69,57.72,37100.0,41.1453,41.1666,41.1239,41.1453,37100.0
2010-07-26 13:00:00,57.72,57.75,57.68,57.74,36900.0,41.1453,41.1666,41.1167,41.1595,36900.0
2010-07-26 13:05:00,57.74,57.74,57.48,57.5,37700.0,41.1595,41.1595,40.9742,40.9884,37700.0
2010-07-26 13:10:00,57.5,57.6,57.5,57.58,25000.0,40.9884,41.0597,40.9884,41.0455,25000.0
2010-07-26 13:15:00,57.6,57.65,57.57,57.61,22100.0,41.0597,41.0954,41.0383,41.0668,22100.0
2010-07-26 13:20:00,57.63,57.63,57.57,57.58,21000.0,41.0811,41.0811,41.0383,41.0455,21000.0
2010-07-26 13:25:00,57.59,57.61,57.54,57.56,22900.0,41.0526,41.0668,41.0169,41.0312,22900.0
2010-07-26 13:30:00,57.56,57.66,57.56,57.61,25800.0,41.0312,41.1025,41.0312,41.0668,25800.0
2010-07-26 13:35:00,57.6,57.6,57.52,57.54,21000.0,41.0597,41.0597,41.0027,41.0169,21000.0
2010-07-26 13:40:00,57.55,57.67,57.53,57.65,35600.0,41.0241,41.1096,41.0098,41.0954,35600.0
2010-07-26 13:45:00,57.65,57.67,57.61,57.64,49700.0,41.0954,41.1096,41.0668,41.0882,49700.0
2010-07-26 13:50:00,57.64,57.66,57.58,57.6,47300.0,41.0882,41.1025,41.0455,41.0597,47300.0
2010-07-26 13:55:00,57.61,57.62,57.55,57.58,24300.0,41.0668,41.074,41.0241,41.0455,24300.0
2010-07-26 14:00:00,57.58,57.58,57.5,57.54,24400.0,41.0455,41.0455,40.9884,41.0169,24400.0
2010-07-26 14:05:00,57.54,57.58,57.53,57.56,29100.0,41.0169,41.0455,41.0098,41.0312,29100.0
2010-07-26 14:10:00,57.56,57.6,57.49,57.51,58900.0,41.0312,41.0597,40.9813,40.9956,58900.0
2010-07-26 14:15:00,57.49,57.51,57.43,57.44,48600.0,40.9813,40.9956,40.9385,40.9457,48600.0
2010-07-26 14:20:00,57.45,57.47,57.31,57.36,23600.0,40.9528,40.967,40.853,40.8886,23600.0
2010-07-26 14:25:00,57.35,57.35,57.27,57.3,37000.0,40.8815,40.8815,40.8245,40.8459,37000.0
2010-07-26 14:30:00,57.29,57.31,57.19,57.19,84900.0,40.8387,40.853,40.7675,40.7675,84900.0
2010-07-26 14:35:00,57.21,57.21,57.08,57.1,64500.0,40.7817,40.7817,40.689,40.7033,64500.0
2010-07-26 14:40:00,57.1,57.14,57.03,57.13,107100.0,40.7033,40.7318,40.6534,40.7247,107100.0
2010-07-26 14:45:00,57.13,57.27,57.13,57.24,53600.0,40.7247,40.8245,40.7247,40.8031,53600.0
2010-07-26 14:50:00,57.24,57.27,57.11,57.12,47300.0,40.8031,40.8245,40.7104,40.7176,47300.0
2010-07-26 14:55:00,57.1,57.19,57.09,57.19,45300.0,40.7033,40.7675,40.6962,40.7675,45300.0
2010-07-26 15:00:00,57.19,57.22,57.08,57.19,71400.0,40.7675,40.7888,40.689,40.7675,71400.0
2010-07-26 15:05:00,57.19,57.2,57.12,57.12,48600.0,40.7675,40.7746,40.7176,40.7176,48600.0
2010-07-26 15:10:00,57.13,57.15,57.08,57.11,66700.0,40.7247,40.7389,40.689,40.7104,66700.0
2010-07-26 15:15:00,57.11,57.16,57.1,57.14,30700.0,40.7104,40.7461,40.7033,40.7318,30700.0
2010-07-26 15:20:00,57.15,57.23,57.14,57.15,67400.0,40.7389,40.796,40.7318,40.7389,67400.0
2010-07-26 15:25:00,57.15,57.19,57.13,57.15,46400.0,40.7389,40.7675,40.7247,40.7389,46400.0
2010-07-26 15:30:00,57.14,57.15,57.09,57.09,78400.0,40.7318,40.7389,40.6962,40.6962,78400.0
2010-07-26 15:35:00,57.09,57.11,57.05,57.1,57300.0,40.6962,40.7104,40.6677,40.7033,57300.0
2010-07-26 15:40:00,57.09,57.13,57.06,57.07,64300.0,40.6962,40.7247,40.6748,40.6819,64300.0
2010-07-26 15:45:00,57.07,57.21,57.04,57.19,102500.0,40.6819,40.7817,40.6605,40.7675,102500.0
2010-07-26 15:50:00,57.2,57.22,57.07,57.07,122900.0,40.7746,40.7888,40.6819,40.6819,122900.0
2010-07-26 15:55:00,57.07,57.15,57.06,57.14,279600.0,40.6819,40.7389,40.6748,40.7318,279600.0
2010-07-27 09:30:00,57.47,57.64,57.32,57.55,40800.0,40.967,41.0882,40.8601,41.0241,40800.0
2010-07-27 09:35:00,57.55,57.56,57.23,57.4,36100.0,41.0241,41.0312,40.796,40.9171,36100.0
2010-07-27 09:40:00,57.4,57.42,56.89,57.06,79900.0,40.9171,40.9314,40.5536,40.6748,79900.0
2010-07-27 09:45:00,57.09,57.25,57.0,57.0,68100.0,40.6962,40.8102,40.632,40.632,68100.0
2010-07-27 09:50:00,57.0,57.01,56.65,56.66,44700.0,40.632,40.6391,40.3825,40.3896,44700.0
2010-07-27 09:55:00,56.67,56.94,56.63,56.85,36100.0,40.3968,40.5892,40.3683,40.5251,36100.0
2010-07-27 10:00:00,56.84,57.08,56.67,56.73,67200.0,40.518,40.689,40.3968,40.4395,67200.0
2010-07-27 10:05:00,56.74,56.76,56.41,56.49,94700.0,40.4467,40.4609,40.2114,40.2685,94700.0
2010-07-27 10:10:00,56.48,56.58,56.33,56.41,98000.0,40.2613,40.3326,40.1544,40.2114,98000.0
2010-07-27 10:15:00,56.41,56.44,56.17,56.33,87600.0,40.2114,40.2328,40.0404,40.1544,87600.0
2010-07-27 10:20:00,56.33,56.51,56.16,56.5,71300.0,40.1544,40.2827,40.0332,40.2756,71300.0
2010-07-27 10:25:00,56.49,56.52,56.32,56.48,40000.0,40.2685,40.2898,40.1473,40.2613,40000.0
2010-07-27 10:30:00,56.49,56.62,56.44,56.49,70200.0,40.2685,40.3611,40.2328,40.2685,70200.0
2010-07-27 10:35:00,56.5,56.58,56.41,56.41,55100.0,40.2756,40.3326,40.2114,40.2114,55100.0
2010-07-27 10:40:00,56.42,56.52,56.4,56.45,36300.0,40.2186,40.2898,40.2043,40.2399,36300.0
2010-07-27 10:45:00,56.45,56.63,56.45,56.53,51800.0,40.2399,40.3683,40.2399,40.297,51800.0
2010-07-27 10:50:00,56.52,56.67,56.48,56.64,43400.0,40.2898,40.3968,40.2613,40.3754,43400.0
2010-07-27 10:55:00,56.65,56.65,56.53,56.54,46900.0,40.3825,40.3825,40.297,40.3041,46900.0
2010-07-27 11:00:00,56.54,56.59,56.43,56.48,41200.0,40.3041,40.3397,40.2257,40.2613,41200.0
2010-07-27 11:05:00,56.48,56.54,56.37,56.45,30400.0,40.2613,40.3041,40.1829,40.2399,30400.0
2010-07-27 11:10:00,56.46,56.51,56.37,56.48,50600.0,40.2471,40.2827,40.1829,40.2613,50600.0
2010-07-27 11:15:00,56.49,56.49,56.39,56.4,47600.0,40.2685,40.2685,40.1972,40.2043,47600.0
2010-07-27 11:20:00,56.39,56.5,56.35,56.44,41000.0,40.1972,40.2756,40.1687,40.2328,41000.0
2010-07-27 11:25:00,56.41,56.47,56.32,56.42,68600.0,40.2114,40.2542,40.1473,40.2186,68600.0
2010-07-27 11:30:00,56.44,56.54,56.41,56.51,30600.0,40.2328,40.3041,40.2114,40.2827,30600.0
2010-07-27 11:35:00,56.51,56.65,56.51,56.54,83700.0,40.2827,40.3825,40.2827,40.3041,83700.0
2010-07-27 11:40:00,56.54,56.56,56.42,56.45,18100.0,40.3041,40.3184,40.2186,40.2399,18100.0
2010-07-27 11:45:00,56.45,56.5,56.4,56.41,15900.0,40.2399,40.2756,40.2043,40.2114,15900.0
2010-07-27 11:50:00,56.42,56.47,56.38,56.43,21200.0,40.2186,40.2542,40.19,40.2257,21200.0
2010-07-27 11:55:00,56.44,56.5,56.39,56.5,27000.0,40.2328,40.2756,40.1972,40.2756,27000.0
2010-07-27 12:00:00,56.49,56.58,56.48,56.58,56400.0,40.2685,40.3326,40.2613,40.3326,56400.0
2010-07-27 12:05:00,56.57,56.63,56.56,56.62,45400.0,40.3255,40.3683,40.3184,40.3611,45400.0
2010-07-27 12:10:00,56.63,56.82,56.62,56.79,34300.0,40.3683,40.5037,40.3611,40.4823,34300.0
2010-07-27 12:15:00,56.79,56.86,56.78,56.84,41100.0,40.4823,40.5322,40.4752,40.518,41100.0
2010-07-27 12:20:00,56.83,56.85,56.7,56.71,39400.0,40.5108,40.5251,40.4182,40.4253,39400.0
2010-07-27 12:25:00,56.69,56.8,56.69,56.78,23100.0,40.411,40.4894,40.411,40.4752,23100.0
2010-07-27 12:30:00,56.78,56.82,56.74,56.76,18200.0,40.4752,40.5037,40.4467,40.4609,18200.0
2010-07-27 12:35:00,56.75,56.78,56.69,56.69,29000.0,40.4538,40.4752,40.411,40.411,29000.0
2010-07-27 12:40:00,56.7,56.71,56.57,56.58,25000.0,40.4182,40.4253,40.3255,40.3326,25000.0
2010-07-27 12:45:00,56.57,56.62,56.47,56.48,86400.0,40.3255,40.3611,40.2542,40.2613,86400.0
2010-07-27 12:50:00,56.48,56.49,56.31,56.4,30500.0,40.2613,40.2685,40.1402,40.2043,30500.0
2010-07-27 12:55:00,56.42,56.44,56.32,56.34,11700.0,40.2186,40.2328,40.1473,40.1615,11700.0
2010-07-27 13:00:00,56.33,56.58,56.33,56.57,47800.0,40.1544,40.3326,40.1544,40.3255,47800.0
2010-07-27 13:05:00,56.58,56.61,56.53,56.55,19300.0,40.3326,40.354,40.297,40.3112,19300.0
2010-07-27 13:10:00,56.56,56.56,56.44,56.49,18600.0,40.3184,40.3184,40.2328,40.2685,18600.0
2010-07-27 13:15:00,56.47,56.52,56.46,56.48,13500.0,40.2542,40.2898,40.2471,40.2613,13500.0
2010-07-27 13:20:00,56.5,56.53,56.44,56.46,14300.0,40.2756,40.297,40.2328,40.2471,14300.0
2010-07-27 13:25:00,56.46,56.5,56.32,56.34,21600.0,40.2471,40.2756,40.1473,40.1615,21600.0
2010-07-27 13:30:00,56.34,56.4,56.34,56.36,20800.0,40.1615,40.2043,40.1615,40.1758,20800.0
2010-07-27 13:35:00,56.37,56.43,56.35,56.43,17500.0,40.1829,40.2257,40.1687,40.2257,17500.0
2010-07-27 13:40:00,56.43,56.45,56.35,56.39,19500.0,40.2257,40.2399,40.1687,40.1972,19500.0
2010-07-27 13:45:00,56.39,56.57,56.37,56.53,38600.0,40.1972,40.3255,40.1829,40.297,38600.0
2010-07-27 13:50:00,56.53,56.54,56.46,56.49,18600.0,40.297,40.3041,40.2471,40.2685,18600.0
2010-07-27 13:55:00,56.49,56.59,56.38,56.41,62800.0,40.2685,40.3397,40.19,40.2114,62800.0
2010-07-27 14:00:00,56.41,56.6,56.39,56.46,55900.0,40.2114,40.3469,40.1972,40.2471,55900.0
2010-07-27 14:05:00,56.48,56.59,56.47,56.58,35800.0,40.2613,40.3397,40.2542,40.3326,35800.0
2010-07-27 14:10:00,56.58,56.58,56.46,56.51,27400.0,40.3326,40.3326,40.2471,40.2827,27400.0
2010-07-27 14:15:00,56.52,56.62,56.4,56.62,26600.0,40.2898,40.3611,40.2043,40.3611,26600.0
2010-07-27 14:20:00,56.61,56.65,56.54,56.64,27100.0,40.354,40.3825,40.3041,40.3754,27100.0
2010-07-27 14:25:00,56.62,56.65,56.58,56.61,21800.0,40.3611,40.3825,40.3326,40.354,21800.0
2010-07-27 14:30:00,56.64,56.64,56.56,56.59,27800.0,40.3754,40.3754,40.3184,40.3397,27800.0
2010-07-27 14:35:00,56.58,56.58,56.51,56.52,20700.0,40.3326,40.3326,40.2827,40.2898,20700.0
2010-07-27 14:40:00,56.54,56.55,56.47,56.47,16100.0,40.3041,40.3112,40.2542,40.2542,16100.0
2010-07-27 14:45:00,56.47,56.53,56.43,56.5,27800.0,40.2542,40.297,40.2257,40.2756,27800.0
2010-07-27 14:50:00,56.49,56.55,56.45,56.46,91900.0,40.2685,40.3112,40.2399,40.2471,91900.0
2010-07-27 14:55:00,56.48,56.57,56.46,56.54,47200.0,40.2613,40.3255,40.2471,40.3041,47200.0
2010-07-27 15:00:00,56.54,56.58,56.49,56.52,36000.0,40.3041,40.3326,40.2685,40.2898,36000.0
2010-07-27 15:05:00,56.52,56.62,56.48,56.59,66800.0,40.2898,40.3611,40.2613,40.3397,66800.0
2010-07-27 15:10:00,56.58,56.61,56.51,56.54,44100.0,40.3326,40.354,40.2827,40.3041,44100.0
2010-07-27 15:15:00,56.54,56.57,56.5,56.53,53100.0,40.3041,40.3255,40.2756,40.297,53100.0
2010-07-27 15:20:00,56.53,56.63,56.51,56.59,61700.0,40.297,40.3683,40.2827,40.3397,61700.0
2010-07-27 15:25:00,56.6,56.67,56.57,56.63,70800.0,40.3469,40.3968,40.3255,40.3683,70800.0
2010-07-27 15:30:00,56.64,56.66,56.56,56.62,76100.0,40.3754,40.3896,40.3184,40.3611,76100.0
2010-07-27 15:35:00,56.62,56.69,56.58,56.6,173200.0,40.3611,40.411,40.3326,40.3469,173200.0
2010-07-27 15:40:00,56.61,56.62,56.48,56.5,114800.0,40.354,40.3611,40.2613,40.2756,114800.0
2010-07-27 15:45:00,56.49,56.6,56.4,56.42,121500.0,40.2685,40.3469,40.2043,40.2186,121500.0
2010-07-27 15:50:00,56.41,56.53,56.41,56.47,101300.0,40.2114,40.297,40.2114,40.2542,101300.0
2010-07-27 15:55:00,56.47,56.56,56.47,56.51,176100.0,40.2542,40.3184,40.2542,40.2827,176100.0
2010-07-28 09:30:00,54.57,55.41,54.34,54.93,232400.0,38.8998,39.4986,38.7359,39.1564,232400.0
2010-07-28 09:35:00,54.97,55.34,54.92,55.22,142300.0,39.1849,39.4487,39.1493,39.3632,142300.0
2010-07-28 09:40:00,55.22,55.39,55.12,55.26,161700.0,39.3632,39.4843,39.2919,39.3917,161700.0
2010-07-28 09:45:00,55.25,55.49,55.07,55.4,142000.0,39.3845,39.5556,39.2562,39.4915,142000.0
2010-07-28 09:50:00,55.39,55.46,55.17,55.2,81600.0,39.4843,39.5342,39.3275,39.3489,81600.0
2010-07-28 09:55:00,55.2,55.68,55.19,55.66,87000.0,39.3489,39.6911,39.3418,39.6768,87000.0
2010-07-28 10:00:00,55.65,55.66,55.48,55.53,110400.0,39.6697,39.6768,39.5485,39.5841,110400.0
2010-07-28 10:05:00,55.52,55.53,55.13,55.14,96600.0,39.577,39.5841,39.299,39.3061,96600.0
2010-07-28 10:10:00,55.13,55.15,54.87,54.9,152600.0,39.299,39.3133,39.1137,39.135,152600.0
2010-07-28 10:15:00,54.88,54.9,54.72,54.8,137700.0,39.1208,39.135,39.0067,39.0638,137700.0
2010-07-28 10:20:00,54.81,54.88,54.47,54.48,153500.0,39.0709,39.1208,38.8285,38.8356,153500.0
2010-07-28 10:25:00,54.48,54.59,54.47,54.58,91000.0,38.8356,38.9141,38.8285,38.9069,91000.0
2010-07-28 10:30:00,54.58,54.72,54.52,54.69,149600.0,38.9069,39.0067,38.8642,38.9853,149600.0
2010-07-28 10:35:00,54.69,54.69,54.36,54.52,121400.0,38.9853,38.9853,38.7501,38.8642,121400.0
2010-07-28 10:40:00,54.52,54.74,54.5,54.65,83600.0,38.8642,39.021,38.8499,38.9568,83600.0
2010-07-28 10:45:00,54.65,54.76,54.64,54.71,106300.0,38.9568,39.0352,38.9497,38.9996,106300.0
2010-07-28 10:50:00,54.71,54.72,54.49,54.49,76600.0,38.9996,39.0067,38.8428,38.8428,76600.0
2010-07-28 10:55:00,54.49,54.56,54.46,54.55,103100.0,38.8428,38.8927,38.8214,38.8855,103100.0
2010-07-28 11:00:00,54.55,54.72,54.54,54.65,57200.0,38.8855,39.0067,38.8784,38.9568,57200.0
2010-07-28 11:05:00,54.66,54.68,54.5,54.56,69500.0,38.964,38.9782,38.8499,38.8927,69500.0
2010-07-28 11:10:00,54.55,54.62,54.46,54.62,65200.0,38.8855,38.9354,38.8214,38.9354,65200.0
2010-07-28 11:15:00,54.62,54.76,54.59,54.62,61000.0,38.9354,39.0352,38.9141,38.9354,61000.0
2010-07-28 11:20:00,54.62,54.81,54.59,54.78,43200.0,38.9354,39.0709,38.9141,39.0495,43200.0
2010-07-28 11:25:00,54.79,54.87,54.75,54.8,58600.0,39.0566,39.1137,39.0281,39.0638,58600.0
2010-07-28 11:30:00,54.79,54.92,54.75,54.92,37600.0,39.0566,39.1493,39.0281,39.1493,37600.0
2010-07-28 11:35:00,54.93,55.02,54.91,54.95,48600.0,39.1564,39.2206,39.1422,39.1707,48600.0
2010-07-28 11:40:00,54.94,54.96,54.79,54.84,34200.0,39.1636,39.1778,39.0566,39.0923,34200.0
2010-07-28 11:45:00,54.83,54.92,54.8,54.85,44500.0,39.0851,39.1493,39.0638,39.0994,44500.0
2010-07-28 11:50:00,54.83,54.92,54.76,54.88,39600.0,39.0851,39.1493,39.0352,39.1208,39600.0
2010-07-28 11:55:00,54.88,54.93,54.8,54.8,42700.0,39.1208,39.1564,39.0638,39.0638,42700.0
2010-07-28 12:00:00,54.81,54.94,54.8,54.94,33600.0,39.0709,39.1636,39.0638,39.1636,33600.0
2010-07-28 12:05:00,54.95,54.96,54.85,54.9,34600.0,39.1707,39.1778,39.0994,39.135,34600.0
2010-07-28 12:10:00,54.9,55.05,54.87,55.01,67100.0,39.135,39.242,39.1137,39.2135,67100.0
2010-07-28 12:15:00,55.04,55.07,54.97,55.03,30700.0,39.2348,39.2562,39.1849,39.2277,30700.0
2010-07-28 12:20:00,55.03,55.06,54.95,55.0,23900.0,39.2277,39.2491,39.1707,39.2063,23900.0
2010-07-28 12:25:00,55.0,55.04,54.96,54.96,24800.0,39.2063,39.2348,39.1778,39.1778,24800.0
2010-07-28 12:30:00,54.96,55.14,54.96,55.13,34000.0,39.1778,39.3061,39.1778,39.299,34000.0
2010-07-28 12:35:00,55.13,55.18,55.1,55.17,43300.0,39.299,39.3346,39.2776,39.3275,43300.0
2010-07-28 12:40:00,55.16,55.28,55.16,55.26,43600.0,39.3204,39.4059,39.3204,39.3917,43600.0
2010-07-28 12:45:00,55.25,55.27,55.15,55.15,24200.0,39.3845,39.3988,39.3133,39.3133,24200.0
2010-07-28 12:50:00,55.16,55.27,55.15,55.25,42900.0,39.3204,39.3988,39.3133,39.3845,42900.0
2010-07-28 12:55:00,55.25,55.27,55.22,55.26,25600.0,39.3845,39.3988,39.3632,39.3917,25600.0
2010-07-28 13:00:00,55.27,55.38,55.24,55.35,108800.0,39.3988,39.4772,39.3774,39.4558,108800.0
2010-07-28 13:05:00,55.34,55.39,55.26,55.39,46600.0,39.4487,39.4843,39.3917,39.4843,46600.0
2010-07-28 13:10:00,55.38,55.43,55.34,55.38,57200.0,39.4772,39.5128,39.4487,39.4772,57200.0
2010-07-28 13:15:00,55.38,55.4,55.33,55.36,33600.0,39.4772,39.4915,39.4416,39.4629,33600.0
2010-07-28 13:20:00,55.35,55.56,55.31,55.51,111800.0,39.4558,39.6055,39.4273,39.5699,111800.0
2010-07-28 13:25:00,55.51,55.56,55.5,55.52,56600.0,39.5699,39.6055,39.5627,39.577,56600.0
2010-07-28 13:30:00,55.52,55.58,55.44,55.57,42900.0,39.577,39.6198,39.52,39.6126,42900.0
2010-07-28 13:35:00,55.57,55.6,55.55,55.58,39700.0,39.6126,39.634,39.5984,39.6198,39700.0
2010-07-28 13:40:00,55.58,55.58,55.51,55.53,36900.0,39.6198,39.6198,39.5699,39.5841,36900.0
2010-07-28 13:45:00,55.53,55.67,55.51,55.67,40100.0,39.5841,39.6839,39.5699,39.6839,40100.0
2010-07-28 13:50:00,55.67,55.84,55.66,55.8,60900.0,39.6839,39.8051,39.6768,39.7766,60900.0
2010-07-28 13:55:00,55.8,55.8,55.7,55.72,44800.0,39.7766,39.7766,39.7053,39.7196,44800.0
2010-07-28 14:00:00,55.73,55.8,55.66,55.8,68300.0,39.7267,39.7766,39.6768,39.7766,68300.0
2010-07-28 14:05:00,55.79,55.89,55.79,55.85,71200.0,39.7695,39.8408,39.7695,39.8122,71200.0
2010-07-28 14:10:00,55.85,55.9,55.77,55.78,76700.0,39.8122,39.8479,39.7552,39.7623,76700.0
2010-07-28 14:15:00,55.78,55.78,55.64,55.65,64500.0,39.7623,39.7623,39.6625,39.6697,64500.0
2010-07-28 14:20:00,55.64,55.67,55.56,55.67,37800.0,39.6625,39.6839,39.6055,39.6839,37800.0
2010-07-28 14:25:00,55.67,55.8,55.62,55.79,26000.0,39.6839,39.7766,39.6483,39.7695,26000.0
2010-07-28 14:30:00,55.8,55.84,55.77,55.79,66000.0,39.7766,39.8051,39.7552,39.7695,66000.0
2010-07-28 14:35:00,55.79,55.92,55.78,55.88,80100.0,39.7695,39.8621,39.7623,39.8336,80100.0
2010-07-28 14:40:00,55.88,56.08,55.88,56.07,118300.0,39.8336,39.9762,39.8336,39.9691,118300.0
2010-07-28 14:45:00,56.07,56.09,55.98,55.99,53100.0,39.9691,39.9833,39.9049,39.912,53100.0
2010-07-28 14:50:00,55.99,56.07,55.97,56.03,43900.0,39.912,39.9691,39.8978,39.9406,43900.0
2010-07-28 14:55:00,56.02,56.04,55.98,56.01,48200.0,39.9334,39.9477,39.9049,39.9263,48200.0
2010-07-28 15:00:00,56.0,56.03,55.92,55.93,69100.0,39.9192,39.9406,39.8621,39.8693,69100.0
2010-07-28 15:05:00,55.92,56.02,55.91,55.97,58200.0,39.8621,39.9334,39.855,39.8978,58200.0
2010-07-28 15:10:00,55.97,56.03,55.87,55.89,86200.0,39.8978,39.9406,39.8265,39.8408,86200.0
2010-07-28 15:15:00,55.88,55.9,55.78,55.8,42800.0,39.8336,39.8479,39.7623,39.7766,42800.0
2010-07-28 15:20:00,55.79,55.93,55.76,55.9,57600.0,39.7695,39.8693,39.7481,39.8479,57600.0
2010-07-28 15:25:00,55.9,55.98,55.86,55.96,29300.0,39.8479,39.9049,39.8194,39.8907,29300.0
2010-07-28 15:30:00,55.95,56.03,55.95,56.0,62600.0,39.8835,39.9406,39.8835,39.9192,62600.0
2010-07-28 15:35:00,56.0,56.05,55.97,56.03,60400.0,39.9192,39.9548,39.8978,39.9406,60400.0
2010-07-28 15:40:00,56.02,56.09,55.99,56.08,83800.0,39.9334,39.9833,39.912,39.9762,83800.0
2010-07-28 15:45:00,56.08,56.13,56.0,56.09,80100.0,39.9762,40.0118,39.9192,39.9833,80100.0
2010-07-28 15:50:00,56.09,56.13,55.94,56.05,126700.0,39.9833,40.0118,39.8764,39.9548,126700.0
2010-07-28 15:55:00,56.05,56.06,55.99,56.05,112000.0,39.9548,39.9619,39.912,39.9548,112000.0
2010-07-29 09:30:00,56.5,56.7,56.5,56.58,41300.0,40.2756,40.4182,40.2756,40.3326,41300.0
2010-07-29 09:35:00,56.56,56.65,56.42,56.45,36900.0,40.3184,40.3825,40.2186,40.2399,36900.0
2010-07-29 09:40:00,56.46,56.6,56.46,56.55,27300.0,40.2471,40.3469,40.2471,40.3112,27300.0
2010-07-29 09:45:00,56.55,56.61,56.39,56.46,37600.0,40.3112,40.354,40.1972,40.2471,37600.0
2010-07-29 09:50:00,56.46,56.55,56.44,56.53,35500.0,40.2471,40.3112,40.2328,40.297,35500.0
2010-07-29 09:55:00,56.54,56.57,56.43,56.51,53300.0,40.3041,40.3255,40.2257,40.2827,53300.0
2010-07-29 10:00:00,56.51,56.51,56.38,56.42,57600.0,40.2827,40.2827,40.19,40.2186,57600.0
2010-07-29 10:05:00,56.42,56.43,56.26,56.32,66400.0,40.2186,40.2257,40.1045,40.1473,66400.0
2010-07-29 10:10:00,56.32,56.4,56.2,56.2,85900.0,40.1473,40.2043,40.0617,40.0617,85900.0
2010-07-29 10:15:00,56.2,56.29,56.2,56.27,49200.0,40.0617,40.1259,40.0617,40.1116,49200.0
2010-07-29 10:20:00,56.28,56.48,56.17,56.47,98700.0,40.1188,40.2613,40.0404,40.2542,98700.0
2010-07-29 10:25:00,56.47,56.5,56.4,56.45,39900.0,40.2542,40.2756,40.2043,40.2399,39900.0
2010-07-29 10:30:00,56.44,56.45,56.35,56.43,36700.0,40.2328,40.2399,40.1687,40.2257,36700.0
2010-07-29 10:35:00,56.43,56.45,56.25,56.26,39400.0,40.2257,40.2399,40.0974,40.1045,39400.0
2010-07-29 10:40:00,56.25,56.31,56.18,56.29,44700.0,40.0974,40.1402,40.0475,40.1259,44700.0
2010-07-29 10:45:00,56.28,56.41,56.27,56.41,27700.0,40.1188,40.2114,40.1116,40.2114,27700.0
2010-07-29 10:50:00,56.4,56.44,56.33,56.33,32700.0,40.2043,40.2328,40.1544,40.1544,32700.0
2010-07-29 10:55:00,56.33,56.4,56.29,56.34,26000.0,40.1544,40.2043,40.1259,40.1615,26000.0
2010-07-29 11:00:00,56.34,56.35,56.24,56.29,48700.0,40.1615,40.1687,40.0903,40.1259,48700.0
2010-07-29 11:05:00,56.28,56.28,56.13,56.21,64600.0,40.1188,40.1188,40.0118,40.0689,64600.0
2010-07-29 11:10:00,56.21,56.34,56.18,56.23,48600.0,40.0689,40.1615,40.0475,40.0831,48600.0
2010-07-29 11:15:00,56.23,56.23,56.07,56.09,52900.0,40.0831,40.0831,39.9691,39.9833,52900.0
2010-07-29 11:20:00,56.1,56.11,55.94,56.09,86000.0,39.9905,39.9976,39.8764,39.9833,86000.0
2010-07-29 11:25:00,56.09,56.09,55.79,55.79,63000.0,39.9833,39.9833,39.7695,39.7695,63000.0
2010-07-29 11:30:00,55.79,55.79,55.61,55.67,82600.0,39.7695,39.7695,39.6412,39.6839,82600.0
2010-07-29 11:35:00,55.67,55.75,55.53,55.75,57900.0,39.6839,39.741,39.5841,39.741,57900.0
2010-07-29 11:40:00,55.75,55.83,55.72,55.79,27800.0,39.741,39.798,39.7196,39.7695,27800.0
2010-07-29 11:45:00,55.78,55.9,55.76,55.85,56600.0,39.7623,39.8479,39.7481,39.8122,56600.0
2010-07-29 11:50:00,55.86,55.94,55.79,55.82,20000.0,39.8194,39.8764,39.7695,39.7909,20000.0
2010-07-29 11:55:00,55.83,55.84,55.72,55.76,25600.0,39.798,39.8051,39.7196,39.7481,25600.0
2010-07-29 12:00:00,55.75,55.79,55.58,55.63,39500.0,39.741,39.7695,39.6198,39.6554,39500.0
2010-07-29 12:05:00,55.63,55.74,55.55,55.74,33200.0,39.6554,39.7338,39.5984,39.7338,33200.0
2010-07-29 12:10:00,55.74,55.79,55.69,55.75,25700.0,39.7338,39.7695,39.6982,39.741,25700.0
2010-07-29 12:15:00,55.74,55.85,55.73,55.81,16700.0,39.7338,39.8122,39.7267,39.7837,16700.0
2010-07-29 12:20:00,55.81,55.81,55.75,55.8,26300.0,39.7837,39.7837,39.741,39.7766,26300.0
2010-07-29 12:25:00,55.79,55.89,55.75,55.86,32400.0,39.7695,39.8408,39.741,39.8194,32400.0
2010-07-29 12:30:00,55.86,55.95,55.77,55.83,21200.0,39.8194,39.8835,39.7552,39.798,21200.0
2010-07-29 12:35:00,55.82,55.89,55.73,55.77,13500.0,39.7909,39.8408,39.7267,39.7552,13500.0
2010-07-29 12:40:00,55.76,55.84,55.68,55.82,10800.0,39.7481,39.8051,39.6911,39.7909,10800.0
2010-07-29 12:45:00,55.84,55.85,55.72,55.76,14100.0,39.8051,39.8122,39.7196,39.7481,14100.0
2010-07-29 12:50:00,55.77,55.92,55.72,55.87,38700.0,39.7552,39.8621,39.7196,39.8265,38700.0
2010-07-29 12:55:00,55.9,56.02,55.88,56.01,7300.0,39.8479,39.9334,39.8336,39.9263,7300.0
2010-07-29 13:00:00,56.0,56.01,55.9,55.99,17400.0,39.9192,39.9263,39.8479,39.912,17400.0
2010-07-29 13:05:00,55.97,56.0,55.95,55.96,7100.0,39.8978,39.9192,39.8835,39.8907,7100.0
2010-07-29 13:10:00,55.96,56.07,55.89,56.05,17100.0,39.8907,39.9691,39.8408,39.9548,17100.0
2010-07-29 13:15:00,56.04,56.06,56.01,56.03,12500.0,39.9477,39.9619,39.9263,39.9406,12500.0
2010-07-29 13:20:00,56.03,56.05,55.89,55.9,15000.0,39.9406,39.9548,39.8408,39.8479,15000.0
2010-07-29 13:25:00,55.91,56.01,55.85,55.99,60000.0,39.855,39.9263,39.8122,39.912,60000.0
2010-07-29 13:30:00,56.01,56.06,55.95,55.99,42700.0,39.9263,39.9619,39.8835,39.912,42700.0
2010-07-29 13:35:00,55.98,56.1,55.92,56.08,33000.0,39.9049,39.9905,39.8621,39.9762,33000.0
2010-07-29 13:40:00,56.08,56.13,56.05,56.09,14200.0,39.9762,40.0118,39.9548,39.9833,14200.0
2010-07-29 13:45:00,56.1,56.15,56.07,56.12,12900.0,39.9905,40.0261,39.9691,40.0047,12900.0
2010-07-29 13:50:00,56.11,56.14,56.06,56.09,20500.0,39.9976,40.019,39.9619,39.9833,20500.0
2010-07-29 13:55:00,56.09,56.1,56.04,56.04,15800.0,39.9833,39.9905,39.9477,39.9477,15800.0
2010-07-29 14:00:00,56.05,56.11,55.86,55.86,25900.0,39.9548,39.9976,39.8194,39.8194,25900.0
2010-07-29 14:05:00,55.86,55.86,55.8,55.83,19700.0,39.8194,39.8194,39.7766,39.798,19700.0
2010-07-29 14:10:00,55.82,55.92,55.78,55.89,18800.0,39.7909,39.8621,39.7623,39.8408,18800.0
2010-07-29 14:15:00,55.89,55.93,55.85,55.93,15000.0,39.8408,39.8693,39.8122,39.8693,15000.0
2010-07-29 14:20:00,55.93,56.0,55.91,55.92,17800.0,39.8693,39.9192,39.855,39.8621,17800.0
2010-07-29 14:25:00,55.91,55.99,55.9,55.97,38900.0,39.855,39.912,39.8479,39.8978,38900.0
2010-07-29 14:30:00,55.98,56.04,55.87,55.89,24900.0,39.9049,39.9477,39.8265,39.8408,24900.0
2010-07-29 14:35:00,55.9,56.11,55.9,56.07,24800.0,39.8479,39.9976,39.8479,39.9691,24800.0
2010-07-29 14:40:00,56.08,56.14,55.98,55.98,43600.0,39.9762,40.019,39.9049,39.9049,43600.0
2010-07-29 14:45:00,55.97,56.06,55.97,56.03,52400.0,39.8978,39.9619,39.8978,39.9406,52400.0
2010-07-29 14:50:00,56.03,56.1,56.0,56.0,29300.0,39.9406,39.9905,39.9192,39.9192,29300.0
2010-07-29 14:55:00,56.0,56.11,55.99,56.11,26400.0,39.9192,39.9976,39.912,39.9976,26400.0
2010-07-29 15:00:00,56.1,56.13,56.02,56.09,32800.0,39.9905,40.0118,39.9334,39.9833,32800.0
2010-07-29 15:05:00,56.09,56.12,56.01,56.05,23200.0,39.9833,40.0047,39.9263,39.9548,23200.0
2010-07-29 15:10:00,56.06,56.2,56.05,56.17,31800.0,39.9619,40.0617,39.9548,40.0404,31800.0
2010-07-29 15:15:00,56.16,56.29,56.16,56.26,20000.0,40.0332,40.1259,40.0332,40.1045,20000.0
2010-07-29 15:20:00,56.26,56.32,56.22,56.29,30900.0,40.1045,40.1473,40.076,40.1259,30900.0
2010-07-29 15:25:00,56.31,56.32,56.21,56.21,33800.0,40.1402,40.1473,40.0689,40.0689,33800.0
2010-07-29 15:30:00,56.21,56.25,56.07,56.11,39900.0,40.0689,40.0974,39.9691,39.9976,39900.0
2010-07-29 15:35:00,56.11,56.22,56.1,56.11,47300.0,39.9976,40.076,39.9905,39.9976,47300.0
2010-07-29 15:40:00,56.11,56.13,56.0,56.11,100800.0,39.9976,40.0118,39.9192,39.9976,100800.0
2010-07-29 15:45:00,56.1,56.1,55.89,55.93,103900.0,39.9905,39.9905,39.8408,39.8693,103900.0
2010-07-29 15:50:00,55.95,56.04,55.91,55.98,101400.0,39.8835,39.9477,39.855,39.9049,101400.0
2010-07-29 15:55:00,55.99,56.04,55.91,55.94,112700.0,39.912,39.9477,39.855,39.8764,112700.0
2010-07-30 09:30:00,55.33,55.6,55.09,55.12,41700.0,39.4416,39.634,39.2705,39.2919,41700.0
2010-07-30 09:35:00,55.1,55.16,54.99,54.99,45500.0,39.2776,39.3204,39.1992,39.1992,45500.0
2010-07-30 09:40:00,55.01,55.53,55.0,55.18,72800.0,39.2135,39.5841,39.2063,39.3346,72800.0
2010-07-30 09:45:00,55.16,55.33,55.13,55.17,54700.0,39.3204,39.4416,39.299,39.3275,54700.0
2010-07-30 09:50:00,55.24,55.26,55.13,55.26,25200.0,39.3774,39.3917,39.299,39.3917,25200.0
2010-07-30 09:55:00,55.25,55.69,55.25,55.51,35300.0,39.3845,39.6982,39.3845,39.5699,35300.0
2010-07-30 10:00:00,55.52,55.71,55.5,55.64,34500.0,39.577,39.7124,39.5627,39.6625,34500.0
2010-07-30 10:05:00,55.65,56.07,55.65,56.02,32700.0,39.6697,39.9691,39.6697,39.9334,32700.0
2010-07-30 10:10:00,56.01,56.05,55.88,55.92,30900.0,39.9263,39.9548,39.8336,39.8621,30900.0
2010-07-30 10:15:00,55.92,55.96,55.7,55.7,20900.0,39.8621,39.8907,39.7053,39.7053,20900.0
2010-07-30 10:20:00,55.69,55.97,55.69,55.91,33300.0,39.6982,39.8978,39.6982,39.855,33300.0
2010-07-30 10:25:00,55.93,56.1,55.9,56.09,31800.0,39.8693,39.9905,39.8479,39.9833,31800.0
2010-07-30 10:30:00,56.09,56.25,56.04,56.05,37700.0,39.9833,40.0974,39.9477,39.9548,37700.0
2010-07-30 10:35:00,56.06,56.17,56.0,56.12,29000.0,39.9619,40.0404,39.9192,40.0047,29000.0
2010-07-30 10:40:00,56.12,56.4,56.12,56.32,26900.0,40.0047,40.2043,40.0047,40.1473,26900.0
2010-07-30 10:45:00,56.33,56.43,56.3,56.42,25000.0,40.1544,40.2257,40.133,40.2186,25000.0
2010-07-30 10:50:00,56.41,56.41,56.21,56.23,17800.0,40.2114,40.2114,40.0689,40.0831,17800.0
2010-07-30 10:55:00,56.22,56.38,56.22,56.33,20900.0,40.076,40.19,40.076,40.1544,20900.0
2010-07-30 11:00:00,56.32,56.32,56.13,56.15,19500.0,40.1473,40.1473,40.0118,40.0261,19500.0
2010-07-30 11:05:00,56.14,56.18,56.07,56.09,37600.0,40.019,40.0475,39.9691,39.9833,37600.0
2010-07-30 11:10:00,56.08,56.1,56.02,56.08,17100.0,39.9762,39.9905,39.9334,39.9762,17100.0
2010-07-30 11:15:00,56.06,56.07,56.0,56.01,30800.0,39.9619,39.9691,39.9192,39.9263,30800.0
2010-07-30 11:20:00,56.0,56.04,55.81,55.86,29200.0,39.9192,39.9477,39.7837,39.8194,29200.0
2010-07-30 11:25:00,55.86,55.97,55.83,55.94,11700.0,39.8194,39.8978,39.798,39.8764,11700.0
2010-07-30 11:30:00,55.94,56.01,55.91,55.97,24300.0,39.8764,39.9263,39.855,39.8978,24300.0
2010-07-30 11:35:00,55.97,56.0,55.84,55.94,18300.0,39.8978,39.9192,39.8051,39.8764,18300.0
2010-07-30 11:40:00,55.95,55.99,55.91,55.94,13900.0,39.8835,39.912,39.855,39.8764,13900.0
2010-07-30 11:45:00,55.96,55.99,55.87,55.93,17800.0,39.8907,39.912,39.8265,39.8693,17800.0
2010-07-30 11:50:00,55.96,56.07,55.93,56.01,10300.0,39.8907,39.9691,39.8693,39.9263,10300.0
2010-07-30 11:55:00,56.01,56.07,55.96,56.07,14400.0,39.9263,39.9691,39.8907,39.9691,14400.0
2010-07-30 12:00:00,56.07,56.17,56.06,56.12,23800.0,39.9691,40.0404,39.9619,40.0047,23800.0
2010-07-30 12:05:00,56.12,56.25,56.11,56.25,12900.0,40.0047,40.0974,39.9976,40.0974,12900.0
2010-07-30 12:10:00,56.26,56.26,56.1,56.2,15400.0,40.1045,40.1045,39.9905,40.0617,15400.0
2010-07-30 12:15:00,56.19,56.22,56.14,56.15,15900.0,40.0546,40.076,40.019,40.0261,15900.0
2010-07-30 12:20:00,56.14,56.31,56.13,56.22,27200.0,40.019,40.1402,40.0118,40.076,27200.0
2010-07-30 12:25:00,56.24,56.26,56.2,56.23,11600.0,40.0903,40.1045,40.0617,40.0831,11600.0
2010-07-30 12:30:00,56.21,56.25,56.11,56.19,11400.0,40.0689,40.0974,39.9976,40.0546,11400.0
2010-07-30 12:35:00,56.21,56.27,56.21,56.25,5700.0,40.0689,40.1116,40.0689,40.0974,5700.0
2010-07-30 12:40:00,56.27,56.34,56.27,56.31,8900.0,40.1116,40.1615,40.1116,40.1402,8900.0
2010-07-30 12:45:00,56.29,56.29,56.19,56.19,11000.0,40.1259,40.1259,40.0546,40.0546,11000.0
2010-07-30 12:50:00,56.21,56.21,56.07,56.1,9900.0,40.0689,40.0689,39.9691,39.9905,9900.0
2010-07-30 12:55:00,56.09,56.1,55.99,56.0,17800.0,39.9833,39.9905,39.912,39.9192,17800.0
2010-07-30 13:00:00,56.0,56.09,56.0,56.05,11000.0,39.9192,39.9833,39.9192,39.9548,11000.0
2010-07-30 13:05:00,56.06,56.1,55.99,55.99,11100.0,39.9619,39.9905,39.912,39.912,11100.0
2010-07-30 13:10:00,55.99,55.99,55.86,55.9,19000.0,39.912,39.912,39.8194,39.8479,19000.0
2010-07-30 13:15:00,55.9,55.91,55.72,55.73,14700.0,39.8479,39.855,39.7196,39.7267,14700.0
2010-07-30 13:20:00,55.73,55.76,55.68,55.73,16800.0,39.7267,39.7481,39.6911,39.7267,16800.0
2010-07-30 13:25:00,55.74,55.8,55.72,55.77,8100.0,39.7338,39.7766,39.7196,39.7552,8100.0
2010-07-30 13:30:00,55.78,55.78,55.68,55.68,9300.0,39.7623,39.7623,39.6911,39.6911,9300.0
2010-07-30 13:35:00,55.69,55.71,55.61,55.67,17700.0,39.6982,39.7124,39.6412,39.6839,17700.0
2010-07-30 13:40:00,55.65,55.7,55.62,55.62,10600.0,39.6697,39.7053,39.6483,39.6483,10600.0
2010-07-30 13:45:00,55.62,55.74,55.62,55.73,7900.0,39.6483,39.7338,39.6483,39.7267,7900.0
2010-07-30 13:50:00,55.72,55.73,55.69,55.69,8300.0,39.7196,39.7267,39.6982,39.6982,8300.0
2010-07-30 13:55:00,55.69,55.7,55.5,55.53,24500.0,39.6982,39.7053,39.5627,39.5841,24500.0
2010-07-30 14:00:00,55.54,55.62,55.52,55.57,18900.0,39.5913,39.6483,39.577,39.6126,18900.0
2010-07-30 14:05:00,55.56,55.65,55.56,55.62,13300.0,39.6055,39.6697,39.6055,39.6483,13300.0
2010-07-30 14:10:00,55.63,55.8,55.63,55.76,33000.0,39.6554,39.7766,39.6554,39.7481,33000.0
2010-07-30 14:15:00,55.74,55.95,55.74,55.91,17100.0,39.7338,39.8835,39.7338,39.855,17100.0
2010-07-30 14:20:00,55.91,56.07,55.91,56.01,34600.0,39.855,39.9691,39.855,39.9263,34600.0
2010-07-30 14:25:00,56.0,56.08,55.97,56.03,18800.0,39.9192,39.9762,39.8978,39.9406,18800.0
2010-07-30 14:30:00,56.04,56.07,56.0,56.05,21500.0,39.9477,39.9691,39.9192,39.9548,21500.0
2010-07-30 14:35:00,56.04,56.04,55.93,55.93,15800.0,39.9477,39.9477,39.8693,39.8693,15800.0
2010-07-30 14:40:00,55.92,56.11,55.92,56.09,20400.0,39.8621,39.9976,39.8621,39.9833,20400.0
2010-07-30 14:45:00,56.09,56.11,56.05,56.05,16600.0,39.9833,39.9976,39.9548,39.9548,16600.0
2010-07-30 14:50:00,56.04,56.1,56.02,56.06,17500.0,39.9477,39.9905,39.9334,39.9619,17500.0
2010-07-30 14:55:00,56.07,56.09,55.99,56.01,19600.0,39.9691,39.9833,39.912,39.9263,19600.0
2010-07-30 15:00:00,56.03,56.04,55.93,55.96,24500.0,39.9406,39.9477,39.8693,39.8907,24500.0
2010-07-30 15:05:00,55.97,56.12,55.94,56.11,28800.0,39.8978,40.0047,39.8764,39.9976,28800.0
2010-07-30 15:10:00,56.12,56.24,56.11,56.2,26800.0,40.0047,40.0903,39.9976,40.0617,26800.0
2010-07-30 15:15:00,56.2,56.33,56.2,56.29,36100.0,40.0617,40.1544,40.0617,40.1259,36100.0
2010-07-30 15:20:00,56.31,56.53,56.28,56.46,57900.0,40.1402,40.297,40.1188,40.2471,57900.0
2010-07-30 15:25:00,56.46,56.51,56.36,56.43,45200.0,40.2471,40.2827,40.1758,40.2257,45200.0
2010-07-30 15:30:00,56.44,56.48,56.3,56.35,44800.0,40.2328,40.2613,40.133,40.1687,44800.0
2010-07-30 15:35:00,56.34,56.41,56.26,56.31,42300.0,40.1615,40.2114,40.1045,40.1402,42300.0
2010-07-30 15:40:00,56.3,56.37,56.28,56.32,33900.0,40.133,40.1829,40.1188,40.1473,33900.0
2010-07-30 15:45:00,56.32,56.5,56.31,56.32,111900.0,40.1473,40.2756,40.1402,40.1473,111900.0
2010-07-30 15:50:00,56.31,56.38,56.28,56.34,76500.0,40.1402,40.19,40.1188,40.1615,76500.0
2010-07-30 15:55:00,56.34,56.38,56.23,56.25,132900.0,40.1615,40.19,40.0831,40.0974,132900.0
2010-08-02 09:30:00,57.33,57.33,56.86,56.86,53900.0,40.8672,40.8672,40.5322,40.5322,53900.0
2010-08-02 09:35:00,56.86,56.9,56.72,56.86,33300.0,40.5322,40.5607,40.4324,40.5322,33300.0
2010-08-02 09:40:00,56.84,56.91,56.7,56.7,38400.0,40.518,40.5679,40.4182,40.4182,38400.0
2010-08-02 09:45:00,56.7,56.72,56.59,56.61,27700.0,40.4182,40.4324,40.3397,40.354,27700.0
2010-08-02 09:50:00,56.61,56.8,56.59,56.72,35400.0,40.354,40.4894,40.3397,40.4324,35400.0
2010-08-02 09:55:00,56.73,56.83,56.72,56.8,23300.0,40.4395,40.5108,40.4324,40.4894,23300.0
2010-08-02 10:00:00,56.79,57.13,56.79,57.07,82200.0,40.4823,40.7247,40.4823,40.6819,82200.0
2010-08-02 10:05:00,57.08,57.12,57.01,57.06,39900.0,40.689,40.7176,40.6391,40.6748,39900.0
2010-08-02 10:10:00,57.06,57.37,57.04,57.36,44400.0,40.6748,40.8958,40.6605,40.8886,44400.0
2010-08-02 10:15:00,57.34,57.4,57.29,57.3,24000.0,40.8744,40.9171,40.8387,40.8459,24000.0
2010-08-02 10:20:00,57.3,57.38,57.28,57.33,23400.0,40.8459,40.9029,40.8316,40.8672,23400.0
2010-08-02 10:25:00,57.35,57.37,57.29,57.31,21900.0,40.8815,40.8958,40.8387,40.853,21900.0
2010-08-02 10:30:00,57.3,57.31,57.16,57.22,45200.0,40.8459,40.853,40.7461,40.7888,45200.0
2010-08-02 10:35:00,57.22,57.26,57.17,57.22,38700.0,40.7888,40.8174,40.7532,40.7888,38700.0
2010-08-02 10:40:00,57.22,57.27,57.16,57.27,27900.0,40.7888,40.8245,40.7461,40.8245,27900.0
2010-08-02 10:45:00,57.26,57.3,57.22,57.25,31700.0,40.8174,40.8459,40.7888,40.8102,31700.0
2010-08-02 10:50:00,57.24,57.26,57.2,57.2,22300.0,40.8031,40.8174,40.7746,40.7746,22300.0
2010-08-02 10:55:00,57.19,57.3,57.18,57.3,25800.0,40.7675,40.8459,40.7603,40.8459,25800.0
2010-08-02 11:00:00,57.3,57.33,57.27,57.31,24100.0,40.8459,40.8672,40.8245,40.853,24100.0
2010-08-02 11:05:00,57.32,57.34,57.19,57.28,22000.0,40.8601,40.8744,40.7675,40.8316,22000.0
2010-08-02 11:10:00,57.29,57.3,57.17,57.2,13400.0,40.8387,40.8459,40.7532,40.7746,13400.0
2010-08-02 11:15:00,57.22,57.25,57.19,57.22,18800.0,40.7888,40.8102,40.7675,40.7888,18800.0
2010-08-02 11:20:00,57.22,57.3,57.21,57.28,13900.0,40.7888,40.8459,40.7817,40.8316,13900.0
2010-08-02 11:25:00,57.27,57.36,57.27,57.31,25700.0,40.8245,40.8886,40.8245,40.853,25700.0
2010-08-02 11:30:00,57.33,57.41,57.32,57.37,35500.0,40.8672,40.9243,40.8601,40.8958,35500.0
2010-08-02 11:35:00,57.36,57.4,57.33,57.37,17700.0,40.8886,40.9171,40.8672,40.8958,17700.0
2010-08-02 11:40:00,57.37,57.37,57.27,57.27,17200.0,40.8958,40.8958,40.8245,40.8245,17200.0
2010-08-02 11:45:00,57.29,57.31,57.27,57.28,11400.0,40.8387,40.853,40.8245,40.8316,11400.0
2010-08-02 11:50:00,57.28,57.35,57.25,57.25,16200.0,40.8316,40.8815,40.8102,40.8102,16200.0
2010-08-02 11:55:00,57.26,57.34,57.26,57.33,10600.0,40.8174,40.8744,40.8174,40.8672,10600.0
2010-08-02 12:00:00,57.33,57.39,57.29,57.3,28500.0,40.8672,40.91,40.8387,40.8459,28500.0
2010-08-02 12:05:00,57.3,57.32,57.27,57.31,11100.0,40.8459,40.8601,40.8245,40.853,11100.0
2010-08-02 12:10:00,57.3,57.32,57.18,57.18,15400.0,40.8459,40.8601,40.7603,40.7603,15400.0
2010-08-02 12:15:00,57.19,57.24,57.19,57.21,11900.0,40.7675,40.8031,40.7675,40.7817,11900.0
2010-08-02 12:20:00,57.21,57.23,57.14,57.14,20700.0,40.7817,40.796,40.7318,40.7318,20700.0
2010-08-02 12:25:00,57.14,57.16,57.04,57.05,16600.0,40.7318,40.7461,40.6605,40.6677,16600.0
2010-08-02 12:30:00,57.05,57.05,56.96,56.97,42400.0,40.6677,40.6677,40.6035,40.6106,42400.0
2010-08-02 12:35:00,56.98,56.98,56.92,56.92,18600.0,40.6178,40.6178,40.575,40.575,18600.0
2010-08-02 12:40:00,56.92,57.03,56.88,57.01,35800.0,40.575,40.6534,40.5465,40.6391,35800.0
2010-08-02 12:45:00,57.02,57.06,56.96,56.97,17900.0,40.6463,40.6748,40.6035,40.6106,17900.0
2010-08-02 12:50:00,56.98,57.04,56.96,57.03,10800.0,40.6178,40.6605,40.6035,40.6534,10800.0
2010-08-02 12:55:00,57.03,57.1,57.01,57.02,8300.0,40.6534,40.7033,40.6391,40.6463,8300.0
2010-08-02 13:00:00,57.02,57.09,57.02,57.03,17700.0,40.6463,40.6962,40.6463,40.6534,17700.0
2010-08-02 13:05:00,57.04,57.07,57.01,57.03,39000.0,40.6605,40.6819,40.6391,40.6534,39000.0
2010-08-02 13:10:00,57.03,57.12,57.0,57.06,62400.0,40.6534,40.7176,40.632,40.6748,62400.0
2010-08-02 13:15:00,57.06,57.06,56.94,56.95,23600.0,40.6748,40.6748,40.5892,40.5964,23600.0
2010-08-02 13:20:00,56.95,57.01,56.95,57.01,10500.0,40.5964,40.6391,40.5964,40.6391,10500.0
2010-08-02 13:25:00,57.0,57.03,56.99,57.02,5600.0,40.632,40.6534,40.6249,40.6463,5600.0
2010-08-02 13:30:00,57.01,57.08,57.01,57.08,18600.0,40.6391,40.689,40.6391,40.689,18600.0
2010-08-02 13:35:00,57.1,57.2,57.08,57.16,13600.0,40.7033,40.7746,40.689,40.7461,13600.0
2010-08-02 13:40:00,57.16,57.21,57.11,57.11,20500.0,40.7461,40.7817,40.7104,40.7104,20500.0
2010-08-02 13:45:00,57.1,57.18,57.1,57.11,11400.0,40.7033,40.7603,40.7033,40.7104,11400.0
2010-08-02 13:50:00,57.12,57.18,57.1,57.15,10400.0,40.7176,40.7603,40.7033,40.7389,10400.0
2010-08-02 13:55:00,57.17,57.18,57.14,57.16,7900.0,40.7532,40.7603,40.7318,40.7461,7900.0
2010-08-02 14:00:00,57.15,57.2,57.15,57.15,19000.0,40.7389,40.7746,40.7389,40.7389,19000.0
2010-08-02 14:05:00,57.15,57.18,57.14,57.18,8500.0,40.7389,40.7603,40.7318,40.7603,8500.0
2010-08-02 14:10:00,57.17,57.32,57.17,57.3,15500.0,40.7532,40.8601,40.7532,40.8459,15500.0
2010-08-02 14:15:00,57.3,57.3,57.15,57.16,17000.0,40.8459,40.8459,40.7389,40.7461,17000.0
2010-08-02 14:20:00,57.15,57.18,57.1,57.18,15400.0,40.7389,40.7603,40.7033,40.7603,15400.0
2010-08-02 14:25:00,57.17,57.2,57.16,57.2,15900.0,40.7532,40.7746,40.7461,40.7746,15900.0
2010-08-02 14:30:00,57.19,57.29,57.18,57.29,21000.0,40.7675,40.8387,40.7603,40.8387,21000.0
2010-08-02 14:35:00,57.28,57.36,57.27,57.35,39800.0,40.8316,40.8886,40.8245,40.8815,39800.0
2010-08-02 14:40:00,57.35,57.35,57.29,57.33,34600.0,40.8815,40.8815,40.8387,40.8672,34600.0
2010-08-02 14:45:00,57.32,57.37,57.27,57.36,42300.0,40.8601,40.8958,40.8245,40.8886,42300.0
2010-08-02 14:50:00,57.37,57.37,57.28,57.28,45500.0,40.8958,40.8958,40.8316,40.8316,45500.0
2010-08-02 14:55:00,57.28,57.37,57.28,57.36,17700.0,40.8316,40.8958,40.8316,40.8886,17700.0
2010-08-02 15:00:00,57.36,57.38,57.2,57.2,23100.0,40.8886,40.9029,40.7746,40.7746,23100.0
2010-08-02 15:05:00,57.2,57.34,57.2,57.28,126500.0,40.7746,40.8744,40.7746,40.8316,126500.0
2010-08-02 15:10:00,57.29,57.38,57.26,57.37,28100.0,40.8387,40.9029,40.8174,40.8958,28100.0
2010-08-02 15:15:00,57.37,57.4,57.36,57.39,20300.0,40.8958,40.9171,40.8886,40.91,20300.0
2010-08-02 15:20:00,57.38,57.44,57.38,57.43,25200.0,40.9029,40.9457,40.9029,40.9385,25200.0
2010-08-02 15:25:00,57.43,57.45,57.38,57.41,25200.0,40.9385,40.9528,40.9029,40.9243,25200.0
2010-08-02 15:30:00,57.41,57.46,57.38,57.46,40500.0,40.9243,40.9599,40.9029,40.9599,40500.0
2010-08-02 15:35:00,57.46,57.52,57.37,57.37,23200.0,40.9599,41.0027,40.8958,40.8958,23200.0
2010-08-02 15:40:00,57.36,57.48,57.33,57.48,41200.0,40.8886,40.9742,40.8672,40.9742,41200.0
2010-08-02 15:45:00,57.48,57.54,57.41,57.43,81300.0,40.9742,41.0169,40.9243,40.9385,81300.0
2010-08-02 15:50:00,57.44,57.55,57.4,57.53,87500.0,40.9457,41.0241,40.9171,41.0098,87500.0
2010-08-02 15:55:00,57.52,57.53,57.41,57.5,155700.0,41.0027,41.0098,40.9243,40.9884,155700.0
2010-08-03 09:30:00,57.18,57.33,56.81,57.0,52700.0,40.7603,40.8672,40.4966,40.632,52700.0
2010-08-03 09:35:00,57.0,57.31,56.99,57.28,21200.0,40.632,40.853,40.6249,40.8316,21200.0
2010-08-03 09:40:00,57.3,57.36,56.97,56.99,31600.0,40.8459,40.8886,40.6106,40.6249,31600.0
2010-08-03 09:45:00,57.01,57.35,56.93,57.29,27800.0,40.6391,40.8815,40.5821,40.8387,27800.0
2010-08-03 09:50:00,57.3,57.31,57.14,57.18,22500.0,40.8459,40.853,40.7318,40.7603,22500.0
2010-08-03 09:55:00,57.15,57.16,57.02,57.13,50700.0,40.7389,40.7461,40.6463,40.7247,50700.0
2010-08-03 10:00:00,57.09,57.13,56.7,56.87,42900.0,40.6962,40.7247,40.4182,40.5393,42900.0
2010-08-03 10:05:00,56.87,56.99,56.83,56.96,23200.0,40.5393,40.6249,40.5108,40.6035,23200.0
2010-08-03 10:10:00,56.98,56.99,56.65,56.65,29700.0,40.6178,40.6249,40.3825,40.3825,29700.0
2010-08-03 10:15:00,56.65,56.76,56.62,56.75,35000.0,40.3825,40.4609,40.3611,40.4538,35000.0
2010-08-03 10:20:00,56.73,56.83,56.73,56.79,17600.0,40.4395,40.5108,40.4395,40.4823,17600.0
2010-08-03 10:25:00,56.82,56.83,56.74,56.81,41700.0,40.5037,40.5108,40.4467,40.4966,41700.0
2010-08-03 10:30:00,56.81,57.07,56.78,57.07,25000.0,40.4966,40.6819,40.4752,40.6819,25000.0
2010-08-03 10:35:00,57.07,57.12,57.06,57.09,27200.0,40.6819,40.7176,40.6748,40.6962,27200.0
2010-08-03 10:40:00,57.09,57.15,56.99,57.12,31800.0,40.6962,40.7389,40.6249,40.7176,31800.0
2010-08-03 10:45:00,57.12,57.4,57.12,57.33,28000.0,40.7176,40.9171,40.7176,40.8672,28000.0
2010-08-03 10:50:00,57.33,57.36,57.27,57.3,29600.0,40.8672,40.8886,40.8245,40.8459,29600.0
2010-08-03 10:55:00,57.29,57.4,57.26,57.4,19700.0,40.8387,40.9171,40.8174,40.9171,19700.0
2010-08-03 11:00:00,57.41,57.42,57.36,57.38,17200.0,40.9243,40.9314,40.8886,40.9029,17200.0
2010-08-03 11:05:00,57.38,57.43,57.38,57.42,11500.0,40.9029,40.9385,40.9029,40.9314,11500.0
2010-08-03 11:10:00,57.42,57.51,57.41,57.51,13100.0,40.9314,40.9956,40.9243,40.9956,13100.0
2010-08-03 11:15:00,57.52,57.6,57.52,57.58,18000.0,41.0027,41.0597,41.0027,41.0455,18000.0
2010-08-03 11:20:00,57.59,57.67,57.54,57.54,19400.0,41.0526,41.1096,41.0169,41.0169,19400.0
2010-08-03 11:25:00,57.56,57.56,57.37,57.38,17900.0,41.0312,41.0312,40.8958,40.9029,17900.0
2010-08-03 11:30:00,57.4,57.63,57.4,57.63,20100.0,40.9171,41.0811,40.9171,41.0811,20100.0
2010-08-03 11:35:00,57.63,57.73,57.61,57.7,15000.0,41.0811,41.1524,41.0668,41.131,15000.0
2010-08-03 11:40:00,57.7,57.79,57.52,57.52,26800.0,41.131,41.1952,41.0027,41.0027,26800.0
2010-08-03 11:45:00,57.52,57.53,57.38,57.39,11000.0,41.0027,41.0098,40.9029,40.91,11000.0
2010-08-03 11:50:00,57.38,57.38,57.33,57.36,11100.0,40.9029,40.9029,40.8672,40.8886,11100.0
2010-08-03 11:55:00,57.34,57.4,57.34,57.4,20900.0,40.8744,40.9171,40.8744,40.9171,20900.0
2010-08-03 12:00:00,57.4,57.41,57.25,57.25,28100.0,40.9171,40.9243,40.8102,40.8102,28100.0
2010-08-03 12:05:00,57.25,57.29,57.2,57.28,11000.0,40.8102,40.8387,40.7746,40.8316,11000.0
2010-08-03 12:10:00,57.27,57.35,57.21,57.35,5100.0,40.8245,40.8815,40.7817,40.8815,5100.0
2010-08-03 12:15:00,57.33,57.35,57.26,57.26,6300.0,40.8672,40.8815,40.8174,40.8174,6300.0
2010-08-03 12:20:00,57.28,57.35,57.28,57.34,6400.0,40.8316,40.8815,40.8316,40.8744,6400.0
2010-08-03 12:25:00,57.34,57.34,57.14,57.18,14400.0,40.8744,40.8744,40.7318,40.7603,14400.0
2010-08-03 12:30:00,57.2,57.31,57.17,57.21,25300.0,40.7746,40.853,40.7532,40.7817,25300.0
2010-08-03 12:35:00,57.21,57.23,57.17,57.18,40900.0,40.7817,40.796,40.7532,40.7603,40900.0
2010-08-03 12:40:00,57.19,57.19,57.12,57.15,17400.0,40.7675,40.7675,40.7176,40.7389,17400.0
2010-08-03 12:45:00,57.14,57.16,57.07,57.11,14700.0,40.7318,40.7461,40.6819,40.7104,14700.0
2010-08-03 12:50:00,57.12,57.28,57.11,57.26,5800.0,40.7176,40.8316,40.7104,40.8174,5800.0
2010-08-03 12:55:00,57.25,57.25,57.19,57.2,12400.0,40.8102,40.8102,40.7675,40.7746,12400.0
2010-08-03 13:00:00,57.2,57.21,57.08,57.11,9300.0,40.7746,40.7817,40.689,40.7104,9300.0
2010-08-03 13:05:00,57.11,57.16,57.09,57.11,10300.0,40.7104,40.7461,40.6962,40.7104,10300.0
2010-08-03 13:10:00,57.1,57.18,57.1,57.18,8200.0,40.7033,40.7603,40.7033,40.7603,8200.0
2010-08-03 13:15:00,57.17,57.19,57.09,57.16,10600.0,40.7532,40.7675,40.6962,40.7461,10600.0
2010-08-03 13:20:00,57.16,57.23,57.16,57.23,8300.0,40.7461,40.796,40.7461,40.796,8300.0
2010-08-03 13:25:00,57.22,57.26,57.2,57.2,9000.0,40.7888,40.8174,40.7746,40.7746,9000.0
2010-08-03 13:30:00,57.21,57.29,57.21,57.27,13800.0,40.7817,40.8387,40.7817,40.8245,13800.0
2010-08-03 13:35:00,57.27,57.37,57.27,57.32,12500.0,40.8245,40.8958,40.8245,40.8601,12500.0
2010-08-03 13:40:00,57.32,57.35,57.26,57.31,13600.0,40.8601,40.8815,40.8174,40.853,13600.0
2010-08-03 13:45:00,57.31,57.32,57.25,57.25,12300.0,40.853,40.8601,40.8102,40.8102,12300.0
2010-08-03 13:50:00,57.25,57.34,57.22,57.34,11900.0,40.8102,40.8744,40.7888,40.8744,11900.0
2010-08-03 13:55:00,57.35,57.37,57.31,57.33,10300.0,40.8815,40.8958,40.853,40.8672,10300.0
2010-08-03 14:00:00,57.33,57.34,57.22,57.28,18700.0,40.8672,40.8744,40.7888,40.8316,18700.0
2010-08-03 14:05:00,57.28,57.34,57.26,57.34,15200.0,40.8316,40.8744,40.8174,40.8744,15200.0
2010-08-03 14:10:00,57.35,57.45,57.34,57.39,20200.0,40.8815,40.9528,40.8744,40.91,20200.0
2010-08-03 14:15:00,57.4,57.52,57.4,57.52,15200.0,40.9171,41.0027,40.9171,41.0027,15200.0
2010-08-03 14:20:00,57.51,57.54,57.46,57.49,15700.0,40.9956,41.0169,40.9599,40.9813,15700.0
2010-08-03 14:25:00,57.5,57.61,57.5,57.61,10500.0,40.9884,41.0668,40.9884,41.0668,10500.0
2010-08-03 14:30:00,57.62,57.62,57.57,57.61,18100.0,41.074,41.074,41.0383,41.0668,18100.0
2010-08-03 14:35:00,57.6,57.62,57.55,57.59,21500.0,41.0597,41.074,41.0241,41.0526,21500.0
2010-08-03 14:40:00,57.58,57.61,57.53,57.53,30700.0,41.0455,41.0668,41.0098,41.0098,30700.0
2010-08-03 14:45:00,57.51,57.58,57.51,57.54,16400.0,40.9956,41.0455,40.9956,41.0169,16400.0
2010-08-03 14:50:00,57.54,57.62,57.49,57.61,49800.0,41.0169,41.074,40.9813,41.0668,49800.0
2010-08-03 14:55:00,57.61,57.64,57.56,57.6,29700.0,41.0668,41.0882,41.0312,41.0597,29700.0
2010-08-03 15:00:00,57.6,57.62,57.55,57.55,38800.0,41.0597,41.074,41.0241,41.0241,38800.0
2010-08-03 15:05:00,57.54,57.58,57.48,57.51,27500.0,41.0169,41.0455,40.9742,40.9956,27500.0
2010-08-03 15:10:00,57.53,57.6,57.52,57.53,17800.0,41.0098,41.0597,41.0027,41.0098,17800.0
2010-08-03 15:15:00,57.53,57.53,57.47,57.47,15400.0,41.0098,41.0098,40.967,40.967,15400.0
2010-08-03 15:20:00,57.47,57.47,57.39,57.4,18900.0,40.967,40.967,40.91,40.9171,18900.0
2010-08-03 15:25:00,57.38,57.44,57.34,57.41,29000.0,40.9029,40.9457,40.8744,40.9243,29000.0
2010-08-03 15:30:00,57.42,57.5,57.41,57.45,23200.0,40.9314,40.9884,40.9243,40.9528,23200.0
2010-08-03 15:35:00,57.45,57.47,57.39,57.43,28500.0,40.9528,40.967,40.91,40.9385,28500.0
2010-08-03 15:40:00,57.43,57.47,57.35,57.41,58700.0,40.9385,40.967,40.8815,40.9243,58700.0
2010-08-03 15:45:00,57.43,57.44,57.29,57.38,71800.0,40.9385,40.9457,40.8387,40.9029,71800.0
2010-08-03 15:50:00,57.39,57.44,57.29,57.32,98700.0,40.91,40.9457,40.8387,40.8601,98700.0
2010-08-03 15:55:00,57.31,57.43,57.31,57.41,105600.0,40.853,40.9385,40.853,40.9243,105600.0
2010-08-04 09:30:00,57.33,57.44,57.19,57.23,41100.0,41.1226,41.2015,41.0222,41.0509,41100.0
2010-08-04 09:35:00,57.23,57.36,57.12,57.29,21400.0,41.0509,41.1441,40.972,41.0939,21400.0
2010-08-04 09:40:00,57.29,57.48,57.19,57.44,37900.0,41.0939,41.2302,41.0222,41.2015,37900.0
2010-08-04 09:45:00,57.42,57.49,57.33,57.41,29200.0,41.1872,41.2374,41.1226,41.18,29200.0
2010-08-04 09:50:00,57.44,57.45,57.26,57.29,18200.0,41.2015,41.2087,41.0724,41.0939,18200.0
2010-08-04 09:55:00,57.3,57.36,57.23,57.36,25800.0,41.1011,41.1441,41.0509,41.1441,25800.0
2010-08-04 10:00:00,57.39,57.72,57.36,57.68,41900.0,41.1657,41.4024,41.1441,41.3737,41900.0
2010-08-04 10:05:00,57.7,57.77,57.5,57.59,28000.0,41.388,41.4382,41.2446,41.3091,28000.0
2010-08-04 10:10:00,57.57,57.57,57.45,57.55,31800.0,41.2948,41.2948,41.2087,41.2804,31800.0
2010-08-04 10:15:00,57.55,57.55,57.32,57.32,49400.0,41.2804,41.2804,41.1155,41.1155,49400.0
2010-08-04 10:20:00,57.37,57.5,57.33,57.47,43400.0,41.1513,41.2446,41.1226,41.223,43400.0
2010-08-04 10:25:00,57.47,57.51,57.4,57.45,25100.0,41.223,41.2517,41.1728,41.2087,25100.0
2010-08-04 10:30:00,57.48,57.52,57.37,57.39,44400.0,41.2302,41.2589,41.1513,41.1657,44400.0
2010-08-04 10:35:00,57.41,57.46,57.19,57.33,36600.0,41.18,41.2159,41.0222,41.1226,36600.0
2010-08-04 10:40:00,57.32,57.46,57.27,57.42,26300.0,41.1155,41.2159,41.0796,41.1872,26300.0
2010-08-04 10:45:00,57.45,57.53,57.34,57.35,38500.0,41.2087,41.2661,41.1298,41.137,38500.0
2010-08-04 10:50:00,57.33,57.42,57.27,57.27,59700.0,41.1226,41.1872,41.0796,41.0796,59700.0
2010-08-04 10:55:00,57.25,57.53,57.25,57.53,81000.0,41.0652,41.2661,41.0652,41.2661,81000.0
2010-08-04 11:00:00,57.5,57.56,57.43,57.48,27500.0,41.2446,41.2876,41.1944,41.2302,27500.0
2010-08-04 11:05:00,57.49,57.55,57.48,57.53,28800.0,41.2374,41.2804,41.2302,41.2661,28800.0
2010-08-04 11:10:00,57.55,57.58,57.51,57.56,20300.0,41.2804,41.3019,41.2517,41.2876,20300.0
2010-08-04 11:15:00,57.56,57.63,57.53,57.56,21200.0,41.2876,41.3378,41.2661,41.2876,21200.0
2010-08-04 11:20:00,57.54,57.57,57.51,57.55,9900.0,41.2733,41.2948,41.2517,41.2804,9900.0
2010-08-04 11:25:00,57.55,57.63,57.55,57.56,25900.0,41.2804,41.3378,41.2804,41.2876,25900.0
2010-08-04 11:30:00,57.55,57.63,57.51,57.52,34400.0,41.2804,41.3378,41.2517,41.2589,34400.0
2010-08-04 11:35:00,57.53,57.58,57.45,57.45,9600.0,41.2661,41.3019,41.2087,41.2087,9600.0
2010-08-04 11:40:00,57.46,57.51,57.42,57.51,49200.0,41.2159,41.2517,41.1872,41.2517,49200.0
2010-08-04 11:45:00,57.52,57.58,57.51,57.54,25400.0,41.2589,41.3019,41.2517,41.2733,25400.0
2010-08-04 11:50:00,57.53,57.54,57.48,57.52,22900.0,41.2661,41.2733,41.2302,41.2589,22900.0
2010-08-04 11:55:00,57.51,57.52,57.42,57.43,15500.0,41.2517,41.2589,41.1872,41.1944,15500.0
2010-08-04 12:00:00,57.43,57.46,57.41,57.46,12600.0,41.1944,41.2159,41.18,41.2159,12600.0
2010-08-04 12:05:00,57.45,57.49,57.42,57.46,26100.0,41.2087,41.2374,41.1872,41.2159,26100.0
2010-08-04 12:10:00,57.46,57.53,57.46,57.49,16400.0,41.2159,41.2661,41.2159,41.2374,16400.0
2010-08-04 12:15:00,57.49,57.51,57.39,57.41,17100.0,41.2374,41.2517,41.1657,41.18,17100.0
2010-08-04 12:20:00,57.41,57.6,57.4,57.6,20200.0,41.18,41.3163,41.1728,41.3163,20200.0
2010-08-04 12:25:00,57.59,57.6,57.56,57.6,6400.0,41.3091,41.3163,41.2876,41.3163,6400.0
2010-08-04 12:30:00,57.58,57.59,57.54,57.58,11700.0,41.3019,41.3091,41.2733,41.3019,11700.0
2010-08-04 12:35:00,57.56,57.6,57.46,57.46,15500.0,41.2876,41.3163,41.2159,41.2159,15500.0
2010-08-04 12:40:00,57.45,57.48,57.41,57.43,11400.0,41.2087,41.2302,41.18,41.1944,11400.0
2010-08-04 12:45:00,57.44,57.49,57.4,57.43,46100.0,41.2015,41.2374,41.1728,41.1944,46100.0
2010-08-04 12:50:00,57.45,57.52,57.41,57.46,32900.0,41.2087,41.2589,41.18,41.2159,32900.0
2010-08-04 12:55:00,57.48,57.53,57.47,57.5,10700.0,41.2302,41.2661,41.223,41.2446,10700.0
2010-08-04 13:00:00,57.51,57.56,57.49,57.51,17400.0,41.2517,41.2876,41.2374,41.2517,17400.0
2010-08-04 13:05:00,57.52,57.52,57.36,57.46,52200.0,41.2589,41.2589,41.1441,41.2159,52200.0
2010-08-04 13:10:00,57.47,57.47,57.35,57.41,20700.0,41.223,41.223,41.137,41.18,20700.0
2010-08-04 13:15:00,57.41,57.48,57.41,57.43,14500.0,41.18,41.2302,41.18,41.1944,14500.0
2010-08-04 13:20:00,57.43,57.53,57.4,57.4,15300.0,41.1944,41.2661,41.1728,41.1728,15300.0
2010-08-04 13:25:00,57.41,57.47,57.37,57.4,18800.0,41.18,41.223,41.1513,41.1728,18800.0
2010-08-04 13:30:00,57.41,57.43,57.35,57.41,16200.0,41.18,41.1944,41.137,41.18,16200.0
2010-08-04 13:35:00,57.41,57.47,57.39,57.46,26000.0,41.18,41.223,41.1657,41.2159,26000.0
2010-08-04 13:40:00,57.47,57.48,57.39,57.4,11100.0,41.223,41.2302,41.1657,41.1728,11100.0
2010-08-04 13:45:00,57.41,57.42,57.35,57.37,27700.0,41.18,41.1872,41.137,41.1513,27700.0
2010-08-04 13:50:00,57.37,57.39,57.31,57.33,33700.0,41.1513,41.1657,41.1083,41.1226,33700.0
2010-08-04 13:55:00,57.33,57.33,57.28,57.32,23500.0,41.1226,41.1226,41.0868,41.1155,23500.0
2010-08-04 14:00:00,57.34,57.52,57.31,57.47,19500.0,41.1298,41.2589,41.1083,41.223,19500.0
2010-08-04 14:05:00,57.47,57.53,57.44,57.5,17000.0,41.223,41.2661,41.2015,41.2446,17000.0
2010-08-04 14:10:00,57.5,57.52,57.46,57.46,20700.0,41.2446,41.2589,41.2159,41.2159,20700.0
2010-08-04 14:15:00,57.49,57.51,57.42,57.43,18000.0,41.2374,41.2517,41.1872,41.1944,18000.0
2010-08-04 14:20:00,57.43,57.44,57.37,57.42,13900.0,41.1944,41.2015,41.1513,41.1872,13900.0
2010-08-04 14:25:00,57.41,57.48,57.4,57.48,13000.0,41.18,41.2302,41.1728,41.2302,13000.0
2010-08-04 14:30:00,57.48,57.5,57.46,57.47,29700.0,41.2302,41.2446,41.2159,41.223,29700.0
2010-08-04 14:35:00,57.48,57.49,57.42,57.44,16900.0,41.2302,41.2374,41.1872,41.2015,16900.0
2010-08-04 14:40:00,57.44,57.5,57.41,57.49,35800.0,41.2015,41.2446,41.18,41.2374,35800.0
2010-08-04 14:45:00,57.48,57.5,57.44,57.5,26000.0,41.2302,41.2446,41.2015,41.2446,26000.0
2010-08-04 14:50:00,57.5,57.54,57.45,57.53,28600.0,41.2446,41.2733,41.2087,41.2661,28600.0
2010-08-04 14:55:00,57.52,57.54,57.48,57.52,23600.0,41.2589,41.2733,41.2302,41.2589,23600.0
2010-08-04 15:00:00,57.52,57.52,57.47,57.49,39300.0,41.2589,41.2589,41.223,41.2374,39300.0
2010-08-04 15:05:00,57.48,57.53,57.47,57.5,41000.0,41.2302,41.2661,41.223,41.2446,41000.0
2010-08-04 15:10:00,57.49,57.63,57.48,57.59,34600.0,41.2374,41.3378,41.2302,41.3091,34600.0
2010-08-04 15:15:00,57.59,57.69,57.56,57.64,34800.0,41.3091,41.3809,41.2876,41.345,34800.0
2010-08-04 15:20:00,57.63,57.7,57.61,57.65,37900.0,41.3378,41.388,41.3235,41.3522,37900.0
2010-08-04 15:25:00,57.65,57.73,57.65,57.71,51900.0,41.3522,41.4095,41.3522,41.3952,51900.0
2010-08-04 15:30:00,57.71,57.76,57.69,57.69,45300.0,41.3952,41.4311,41.3809,41.3809,45300.0
2010-08-04 15:35:00,57.69,57.7,57.63,57.68,80200.0,41.3809,41.388,41.3378,41.3737,80200.0
2010-08-04 15:40:00,57.68,57.7,57.65,57.68,44600.0,41.3737,41.388,41.3522,41.3737,44600.0
2010-08-04 15:45:00,57.68,57.69,57.63,57.66,52800.0,41.3737,41.3809,41.3378,41.3593,52800.0
2010-08-04 15:50:00,57.67,57.69,57.57,57.64,56100.0,41.3665,41.3809,41.2948,41.345,56100.0
2010-08-04 15:55:00,57.65,57.69,57.61,57.64,114500.0,41.3522,41.3809,41.3235,41.345,114500.0
2010-08-05 09:30:00,57.27,57.33,57.13,57.32,30500.0,41.0796,41.1226,40.9792,41.1155,30500.0
2010-08-05 09:35:00,57.33,57.48,57.31,57.32,29000.0,41.1226,41.2302,41.1083,41.1155,29000.0
2010-08-05 09:40:00,57.33,57.49,57.31,57.42,79800.0,41.1226,41.2374,41.1083,41.1872,79800.0
2010-08-05 09:45:00,57.41,57.51,57.32,57.51,56800.0,41.18,41.2517,41.1155,41.2517,56800.0
2010-08-05 09:50:00,57.52,57.69,57.52,57.64,31600.0,41.2589,41.3809,41.2589,41.345,31600.0
2010-08-05 09:55:00,57.66,57.7,57.58,57.61,20200.0,41.3593,41.388,41.3019,41.3235,20200.0
2010-08-05 10:00:00,57.61,57.64,57.46,57.56,36500.0,41.3235,41.345,41.2159,41.2876,36500.0
2010-08-05 10:05:00,57.57,57.65,57.44,57.52,76400.0,41.2948,41.3522,41.2015,41.2589,76400.0
2010-08-05 10:10:00,57.5,57.77,57.5,57.73,18800.0,41.2446,41.4382,41.2446,41.4095,18800.0
2010-08-05 10:15:00,57.74,57.76,57.59,57.6,11500.0,41.4167,41.4311,41.3091,41.3163,11500.0
2010-08-05 10:20:00,57.61,57.7,57.58,57.66,17400.0,41.3235,41.388,41.3019,41.3593,17400.0
2010-08-05 10:25:00,57.65,57.85,57.65,57.8,28800.0,41.3522,41.4956,41.3522,41.4598,28800.0
2010-08-05 10:30:00,57.8,57.85,57.7,57.8,44500.0,41.4598,41.4956,41.388,41.4598,44500.0
2010-08-05 10:35:00,57.81,57.93,57.77,57.93,29800.0,41.4669,41.553,41.4382,41.553,29800.0
2010-08-05 10:40:00,57.93,57.93,57.59,57.6,32200.0,41.553,41.553,41.3091,41.3163,32200.0
2010-08-05 10:45:00,57.6,57.69,57.56,57.67,22400.0,41.3163,41.3809,41.2876,41.3665,22400.0
2010-08-05 10:50:00,57.66,57.75,57.65,57.67,27400.0,41.3593,41.4239,41.3522,41.3665,27400.0
2010-08-05 10:55:00,57.67,57.69,57.49,57.49,31800.0,41.3665,41.3809,41.2374,41.2374,31800.0
2010-08-05 11:00:00,57.52,57.67,57.48,57.61,28300.0,41.2589,41.3665,41.2302,41.3235,28300.0
2010-08-05 11:05:00,57.63,57.74,57.56,57.72,20500.0,41.3378,41.4167,41.2876,41.4024,20500.0
2010-08-05 11:10:00,57.71,57.88,57.68,57.86,20100.0,41.3952,41.5171,41.3737,41.5028,20100.0
2010-08-05 11:15:00,57.86,57.88,57.82,57.85,16000.0,41.5028,41.5171,41.4741,41.4956,16000.0
2010-08-05 11:20:00,57.85,57.9,57.79,57.82,34300.0,41.4956,41.5315,41.4526,41.4741,34300.0
2010-08-05 11:25:00,57.8,57.85,57.75,57.85,29600.0,41.4598,41.4956,41.4239,41.4956,29600.0
2010-08-05 11:30:00,57.83,57.88,57.82,57.87,13500.0,41.4813,41.5171,41.4741,41.51,13500.0
2010-08-05 11:35:00,57.85,57.86,57.75,57.82,15600.0,41.4956,41.5028,41.4239,41.4741,15600.0
2010-08-05 11:40:00,57.83,57.97,57.83,57.93,42200.0,41.4813,41.5817,41.4813,41.553,42200.0
2010-08-05 11:45:00,57.92,57.97,57.82,57.85,12100.0,41.5458,41.5817,41.4741,41.4956,12100.0
2010-08-05 11:50:00,57.84,57.89,57.8,57.87,11500.0,41.4884,41.5243,41.4598,41.51,11500.0
2010-08-05 11:55:00,57.87,57.89,57.78,57.8,13300.0,41.51,41.5243,41.4454,41.4598,13300.0
2010-08-05 12:00:00,57.8,57.85,57.78,57.82,10500.0,41.4598,41.4956,41.4454,41.4741,10500.0
2010-08-05 12:05:00,57.81,57.85,57.77,57.79,8500.0,41.4669,41.4956,41.4382,41.4526,8500.0
2010-08-05 12:10:00,57.77,57.85,57.75,57.83,13500.0,41.4382,41.4956,41.4239,41.4813,13500.0
2010-08-05 12:15:00,57.85,57.89,57.82,57.83,50700.0,41.4956,41.5243,41.4741,41.4813,50700.0
2010-08-05 12:20:00,57.84,57.9,57.8,57.83,21500.0,41.4884,41.5315,41.4598,41.4813,21500.0
2010-08-05 12:25:00,57.82,57.85,57.79,57.82,13200.0,41.4741,41.4956,41.4526,41.4741,13200.0
2010-08-05 12:30:00,57.85,57.87,57.78,57.79,8100.0,41.4956,41.51,41.4454,41.4526,8100.0
2010-08-05 12:35:00,57.79,57.9,57.78,57.86,26200.0,41.4526,41.5315,41.4454,41.5028,26200.0
2010-08-05 12:40:00,57.87,57.88,57.74,57.78,15900.0,41.51,41.5171,41.4167,41.4454,15900.0
2010-08-05 12:45:00,57.75,57.84,57.75,57.83,11200.0,41.4239,41.4884,41.4239,41.4813,11200.0
2010-08-05 12:50:00,57.83,57.83,57.73,57.73,13000.0,41.4813,41.4813,41.4095,41.4095,13000.0
2010-08-05 12:55:00,57.74,57.79,57.74,57.75,10100.0,41.4167,41.4526,41.4167,41.4239,10100.0
2010-08-05 13:00:00,57.75,57.81,57.73,57.76,25300.0,41.4239,41.4669,41.4095,41.4311,25300.0
2010-08-05 13:05:00,57.75,57.79,57.75,57.78,16300.0,41.4239,41.4526,41.4239,41.4454,16300.0
2010-08-05 13:10:00,57.77,57.78,57.66,57.69,20400.0,41.4382,41.4454,41.3593,41.3809,20400.0
2010-08-05 13:15:00,57.69,57.71,57.65,57.67,7200.0,41.3809,41.3952,41.3522,41.3665,7200.0
2010-08-05 13:20:00,57.67,57.72,57.66,57.71,7900.0,41.3665,41.4024,41.3593,41.3952,7900.0
2010-08-05 13:25:00,57.71,57.78,57.71,57.75,6800.0,41.3952,41.4454,41.3952,41.4239,6800.0
2010-08-05 13:30:00,57.74,57.8,57.74,57.75,12100.0,41.4167,41.4598,41.4167,41.4239,12100.0
2010-08-05 13:35:00,57.76,57.83,57.74,57.74,10800.0,41.4311,41.4813,41.4167,41.4167,10800.0
2010-08-05 13:40:00,57.74,57.8,57.74,57.76,16700.0,41.4167,41.4598,41.4167,41.4311,16700.0
2010-08-05 13:45:00,57.76,57.8,57.75,57.79,45900.0,41.4311,41.4598,41.4239,41.4526,45900.0
2010-08-05 13:50:00,57.79,57.84,57.79,57.8,16100.0,41.4526,41.4884,41.4526,41.4598,16100.0
2010-08-05 13:55:00,57.8,57.86,57.78,57.79,17900.0,41.4598,41.5028,41.4454,41.4526,17900.0
2010-08-05 14:00:00,57.8,57.8,57.74,57.79,19900.0,41.4598,41.4598,41.4167,41.4526,19900.0
2010-08-05 14:05:00,57.8,57.85,57.8,57.81,19900.0,41.4598,41.4956,41.4598,41.4669,19900.0
2010-08-05 14:10:00,57.83,57.89,57.83,57.86,16900.0,41.4813,41.5243,41.4813,41.5028,16900.0
2010-08-05 14:15:00,57.86,57.95,57.85,57.86,55300.0,41.5028,41.5673,41.4956,41.5028,55300.0
2010-08-05 14:20:00,57.84,57.89,57.69,57.69,32200.0,41.4884,41.5243,41.3809,41.3809,32200.0
2010-08-05 14:25:00,57.7,57.81,57.7,57.77,12400.0,41.388,41.4669,41.388,41.4382,12400.0
2010-08-05 14:30:00,57.76,57.79,57.74,57.75,10900.0,41.4311,41.4526,41.4167,41.4239,10900.0
2010-08-05 14:35:00,57.75,57.78,57.7,57.7,13500.0,41.4239,41.4454,41.388,41.388,13500.0
2010-08-05 14:40:00,57.7,57.79,57.7,57.74,19600.0,41.388,41.4526,41.388,41.4167,19600.0
2010-08-05 14:45:00,57.75,57.83,57.75,57.83,8700.0,41.4239,41.4813,41.4239,41.4813,8700.0
2010-08-05 14:50:00,57.83,57.83,57.75,57.79,15300.0,41.4813,41.4813,41.4239,41.4526,15300.0
2010-08-05 14:55:00,57.79,57.84,57.77,57.8,19300.0,41.4526,41.4884,41.4382,41.4598,19300.0
2010-08-05 15:00:00,57.8,57.86,57.79,57.84,23100.0,41.4598,41.5028,41.4526,41.4884,23100.0
2010-08-05 15:05:00,57.83,57.89,57.81,57.88,21500.0,41.4813,41.5243,41.4669,41.5171,21500.0
2010-08-05 15:10:00,57.89,57.91,57.84,57.84,31300.0,41.5243,41.5387,41.4884,41.4884,31300.0
2010-08-05 15:15:00,57.86,57.92,57.84,57.9,24500.0,41.5028,41.5458,41.4884,41.5315,24500.0
2010-08-05 15:20:00,57.91,58.0,57.9,57.98,37800.0,41.5387,41.6032,41.5315,41.5889,37800.0
2010-08-05 15:25:00,57.99,57.99,57.93,57.94,30000.0,41.596,41.596,41.553,41.5602,30000.0
2010-08-05 15:30:00,57.92,57.96,57.88,57.88,52600.0,41.5458,41.5745,41.5171,41.5171,52600.0
2010-08-05 15:35:00,57.88,57.93,57.86,57.86,27900.0,41.5171,41.553,41.5028,41.5028,27900.0
2010-08-05 15:40:00,57.87,57.87,57.82,57.83,24500.0,41.51,41.51,41.4741,41.4813,24500.0
2010-08-05 15:45:00,57.86,57.87,57.78,57.79,36600.0,41.5028,41.51,41.4454,41.4526,36600.0
2010-08-05 15:50:00,57.79,57.84,57.72,57.82,53000.0,41.4526,41.4884,41.4024,41.4741,53000.0
2010-08-05 15:55:00,57.84,57.91,57.82,57.89,91400.0,41.4884,41.5387,41.4741,41.5243,91400.0
2010-08-06 09:30:00,57.41,57.5,57.06,57.49,29300.0,41.18,41.2446,40.929,41.2374,29300.0
2010-08-06 09:35:00,57.5,57.57,57.38,57.5,21400.0,41.2446,41.2948,41.1585,41.2446,21400.0
2010-08-06 09:40:00,57.49,57.79,57.49,57.59,15100.0,41.2374,41.4526,41.2374,41.3091,15100.0
2010-08-06 09:45:00,57.61,57.69,57.56,57.56,6000.0,41.3235,41.3809,41.2876,41.2876,6000.0
2010-08-06 09:50:00,57.58,57.67,57.44,57.48,15400.0,41.3019,41.3665,41.2015,41.2302,15400.0
2010-08-06 09:55:00,57.5,57.57,57.38,57.45,20900.0,41.2446,41.2948,41.1585,41.2087,20900.0
2010-08-06 10:00:00,57.48,57.53,57.35,57.41,23000.0,41.2302,41.2661,41.137,41.18,23000.0
2010-08-06 10:05:00,57.42,57.49,57.36,57.41,22900.0,41.1872,41.2374,41.1441,41.18,22900.0
2010-08-06 10:10:00,57.4,57.43,57.32,57.34,19800.0,41.1728,41.1944,41.1155,41.1298,19800.0
2010-08-06 10:15:00,57.35,57.4,57.21,57.24,34300.0,41.137,41.1728,41.0365,41.0581,34300.0
2010-08-06 10:20:00,57.23,57.24,57.1,57.2,25000.0,41.0509,41.0581,40.9576,41.0294,25000.0
2010-08-06 10:25:00,57.2,57.26,57.12,57.16,25400.0,41.0294,41.0724,40.972,41.0007,25400.0
2010-08-06 10:30:00,57.15,57.28,57.13,57.22,19200.0,40.9935,41.0868,40.9792,41.0437,19200.0
2010-08-06 10:35:00,57.23,57.23,57.0,57.0,27600.0,41.0509,41.0509,40.8859,40.8859,27600.0
2010-08-06 10:40:00,57.0,57.01,56.76,56.82,36300.0,40.8859,40.8931,40.7138,40.7568,36300.0
2010-08-06 10:45:00,56.81,56.81,56.51,56.55,48200.0,40.7496,40.7496,40.5344,40.5631,48200.0
2010-08-06 10:50:00,56.52,56.6,56.44,56.53,38400.0,40.5416,40.599,40.4842,40.5488,38400.0
2010-08-06 10:55:00,56.53,56.57,56.25,56.37,47700.0,40.5488,40.5775,40.3479,40.434,47700.0
2010-08-06 11:00:00,56.36,56.39,56.22,56.35,37100.0,40.4268,40.4484,40.3264,40.4197,37100.0
2010-08-06 11:05:00,56.35,56.39,56.26,56.35,23200.0,40.4197,40.4484,40.3551,40.4197,23200.0
2010-08-06 11:10:00,56.33,56.48,56.33,56.43,20300.0,40.4053,40.5129,40.4053,40.4771,20300.0
2010-08-06 11:15:00,56.43,56.47,56.36,56.36,37900.0,40.4771,40.5058,40.4268,40.4268,37900.0
2010-08-06 11:20:00,56.37,56.56,56.37,56.52,15300.0,40.434,40.5703,40.434,40.5416,15300.0
2010-08-06 11:25:00,56.51,56.52,56.47,56.51,14900.0,40.5344,40.5416,40.5058,40.5344,14900.0
2010-08-06 11:30:00,56.49,56.56,56.44,56.51,27200.0,40.5201,40.5703,40.4842,40.5344,27200.0
2010-08-06 11:35:00,56.5,56.59,56.48,56.56,32200.0,40.5273,40.5918,40.5129,40.5703,32200.0
2010-08-06 11:40:00,56.56,56.59,56.49,56.52,21800.0,40.5703,40.5918,40.5201,40.5416,21800.0
2010-08-06 11:45:00,56.51,56.56,56.49,56.5,17700.0,40.5344,40.5703,40.5201,40.5273,17700.0
2010-08-06 11:50:00,56.5,56.58,56.49,56.54,17000.0,40.5273,40.5847,40.5201,40.556,17000.0
2010-08-06 11:55:00,56.54,56.55,56.39,56.39,24100.0,40.556,40.5631,40.4484,40.4484,24100.0
2010-08-06 12:00:00,56.36,56.39,56.31,56.32,22700.0,40.4268,40.4484,40.391,40.3982,22700.0
2010-08-06 12:05:00,56.33,56.39,56.28,56.39,61800.0,40.4053,40.4484,40.3695,40.4484,61800.0
2010-08-06 12:10:00,56.4,56.4,56.27,56.28,70600.0,40.4555,40.4555,40.3623,40.3695,70600.0
2010-08-06 12:15:00,56.28,56.28,56.19,56.25,20100.0,40.3695,40.3695,40.3049,40.3479,20100.0
2010-08-06 12:20:00,56.25,56.28,56.21,56.26,43700.0,40.3479,40.3695,40.3193,40.3551,43700.0
2010-08-06 12:25:00,56.25,56.27,56.22,56.22,12700.0,40.3479,40.3623,40.3264,40.3264,12700.0
2010-08-06 12:30:00,56.24,56.28,56.19,56.19,17600.0,40.3408,40.3695,40.3049,40.3049,17600.0
2010-08-06 12:35:00,56.2,56.29,56.19,56.29,14200.0,40.3121,40.3766,40.3049,40.3766,14200.0
2010-08-06 12:40:00,56.29,56.33,56.24,56.3,20500.0,40.3766,40.4053,40.3408,40.3838,20500.0
2010-08-06 12:45:00,56.29,56.32,56.29,56.29,10800.0,40.3766,40.3982,40.3766,40.3766,10800.0
2010-08-06 12:50:00,56.29,56.31,56.25,56.28,11500.0,40.3766,40.391,40.3479,40.3695,11500.0
2010-08-06 12:55:00,56.27,56.27,56.15,56.18,19200.0,40.3623,40.3623,40.2762,40.2977,19200.0
2010-08-06 13:00:00,56.18,56.23,56.17,56.18,29900.0,40.2977,40.3336,40.2906,40.2977,29900.0
2010-08-06 13:05:00,56.19,56.22,56.12,56.13,25400.0,40.3049,40.3264,40.2547,40.2619,25400.0
2010-08-06 13:10:00,56.14,56.22,56.14,56.22,15400.0,40.269,40.3264,40.269,40.3264,15400.0
2010-08-06 13:15:00,56.2,56.27,56.2,56.23,13400.0,40.3121,40.3623,40.3121,40.3336,13400.0
2010-08-06 13:20:00,56.22,56.29,56.22,56.26,39300.0,40.3264,40.3766,40.3264,40.3551,39300.0
2010-08-06 13:25:00,56.27,56.31,56.23,56.3,27500.0,40.3623,40.391,40.3336,40.3838,27500.0
2010-08-06 13:30:00,56.31,56.37,56.27,56.29,15200.0,40.391,40.434,40.3623,40.3766,15200.0
2010-08-06 13:35:00,56.29,56.32,56.22,56.25,12200.0,40.3766,40.3982,40.3264,40.3479,12200.0
2010-08-06 13:40:00,56.24,56.27,56.2,56.24,15200.0,40.3408,40.3623,40.3121,40.3408,15200.0
2010-08-06 13:45:00,56.23,56.38,56.23,56.28,22800.0,40.3336,40.4412,40.3336,40.3695,22800.0
2010-08-06 13:50:00,56.28,56.36,56.25,56.32,23200.0,40.3695,40.4268,40.3479,40.3982,23200.0
2010-08-06 13:55:00,56.32,56.37,56.31,56.32,27900.0,40.3982,40.434,40.391,40.3982,27900.0
2010-08-06 14:00:00,56.32,56.35,56.27,56.34,56500.0,40.3982,40.4197,40.3623,40.4125,56500.0
2010-08-06 14:05:00,56.34,56.36,56.32,56.34,26800.0,40.4125,40.4268,40.3982,40.4125,26800.0
2010-08-06 14:10:00,56.33,56.35,56.22,56.28,45500.0,40.4053,40.4197,40.3264,40.3695,45500.0
2010-08-06 14:15:00,56.28,56.31,56.21,56.25,36300.0,40.3695,40.391,40.3193,40.3479,36300.0
2010-08-06 14:20:00,56.25,56.27,56.21,56.26,28400.0,40.3479,40.3623,40.3193,40.3551,28400.0
2010-08-06 14:25:00,56.26,56.31,56.23,56.29,93200.0,40.3551,40.391,40.3336,40.3766,93200.0
2010-08-06 14:30:00,56.28,56.31,56.21,56.24,57900.0,40.3695,40.391,40.3193,40.3408,57900.0
2010-08-06 14:35:00,56.23,56.31,56.22,56.28,40000.0,40.3336,40.391,40.3264,40.3695,40000.0
2010-08-06 14:40:00,56.28,56.36,56.28,56.36,20400.0,40.3695,40.4268,40.3695,40.4268,20400.0
2010-08-06 14:45:00,56.35,56.55,56.34,56.49,43900.0,40.4197,40.5631,40.4125,40.5201,43900.0
2010-08-06 14:50:00,56.49,56.69,56.49,56.56,48600.0,40.5201,40.6636,40.5201,40.5703,48600.0
2010-08-06 14:55:00,56.56,56.62,56.47,56.53,81900.0,40.5703,40.6133,40.5058,40.5488,81900.0
2010-08-06 15:00:00,56.54,56.65,56.47,56.47,62200.0,40.556,40.6349,40.5058,40.5058,62200.0
2010-08-06 15:05:00,56.47,56.54,56.44,56.52,24500.0,40.5058,40.556,40.4842,40.5416,24500.0
2010-08-06 15:10:00,56.53,56.56,56.42,56.49,46600.0,40.5488,40.5703,40.4699,40.5201,46600.0
2010-08-06 15:15:00,56.5,56.59,56.48,56.59,32800.0,40.5273,40.5918,40.5129,40.5918,32800.0
2010-08-06 15:20:00,56.6,56.69,56.59,56.67,24400.0,40.599,40.6636,40.5918,40.6492,24400.0
2010-08-06 15:25:00,56.69,56.8,56.65,56.68,39200.0,40.6636,40.7425,40.6349,40.6564,39200.0
2010-08-06 15:30:00,56.68,56.75,56.64,56.75,41600.0,40.6564,40.7066,40.6277,40.7066,41600.0
2010-08-06 15:35:00,56.74,56.86,56.74,56.85,73200.0,40.6994,40.7855,40.6994,40.7783,73200.0
2010-08-06 15:40:00,56.85,56.91,56.79,56.85,55300.0,40.7783,40.8214,40.7353,40.7783,55300.0
2010-08-06 15:45:00,56.85,56.96,56.82,56.96,116800.0,40.7783,40.8572,40.7568,40.8572,116800.0
2010-08-06 15:50:00,56.96,56.97,56.88,56.95,110300.0,40.8572,40.8644,40.7998,40.8501,110300.0
2010-08-06 15:55:00,56.96,57.06,56.95,57.01,136500.0,40.8572,40.929,40.8501,40.8931,136500.0
2010-08-09 09:30:00,57.45,57.6,57.35,57.53,22400.0,41.2087,41.3163,41.137,41.2661,22400.0
2010-08-09 09:35:00,57.52,57.52,57.27,57.32,8800.0,41.2589,41.2589,41.0796,41.1155,8800.0
2010-08-09 09:40:00,57.27,57.28,57.08,57.17,18500.0,41.0796,41.0868,40.9433,41.0079,18500.0
2010-08-09 09:45:00,57.14,57.25,57.08,57.25,18700.0,40.9863,41.0652,40.9433,41.0652,18700.0
2010-08-09 09:50:00,57.25,57.36,57.23,57.32,30800.0,41.0652,41.1441,41.0509,41.1155,30800.0
2010-08-09 09:55:00,57.33,57.43,57.28,57.41,18100.0,41.1226,41.1944,41.0868,41.18,18100.0
2010-08-09 10:00:00,57.42,57.56,57.35,57.37,21000.0,41.1872,41.2876,41.137,41.1513,21000.0
2010-08-09 10:05:00,57.37,57.47,57.36,57.41,15600.0,41.1513,41.223,41.1441,41.18,15600.0
2010-08-09 10:10:00,57.42,57.52,57.42,57.5,19900.0,41.1872,41.2589,41.1872,41.2446,19900.0
2010-08-09 10:15:00,57.49,57.61,57.49,57.52,27400.0,41.2374,41.3235,41.2374,41.2589,27400.0
2010-08-09 10:20:00,57.52,57.59,57.51,57.54,24200.0,41.2589,41.3091,41.2517,41.2733,24200.0
2010-08-09 10:25:00,57.53,57.54,57.29,57.3,22600.0,41.2661,41.2733,41.0939,41.1011,22600.0
2010-08-09 10:30:00,57.34,57.47,57.34,57.41,19800.0,41.1298,41.223,41.1298,41.18,19800.0
2010-08-09 10:35:00,57.43,57.44,57.37,57.4,11300.0,41.1944,41.2015,41.1513,41.1728,11300.0
2010-08-09 10:40:00,57.39,57.5,57.37,57.41,24100.0,41.1657,41.2446,41.1513,41.18,24100.0
2010-08-09 10:45:00,57.37,57.4,57.28,57.29,27500.0,41.1513,41.1728,41.0868,41.0939,27500.0
2010-08-09 10:50:00,57.29,57.36,57.28,57.32,28700.0,41.0939,41.1441,41.0868,41.1155,28700.0
2010-08-09 10:55:00,57.32,57.51,57.28,57.48,21000.0,41.1155,41.2517,41.0868,41.2302,21000.0
2010-08-09 11:00:00,57.49,57.56,57.47,57.55,22300.0,41.2374,41.2876,41.223,41.2804,22300.0
2010-08-09 11:05:00,57.56,57.62,57.56,57.61,23900.0,41.2876,41.3306,41.2876,41.3235,23900.0
2010-08-09 11:10:00,57.61,57.75,57.6,57.75,41100.0,41.3235,41.4239,41.3163,41.4239,41100.0
2010-08-09 11:15:00,57.74,57.79,57.73,57.75,25600.0,41.4167,41.4526,41.4095,41.4239,25600.0
2010-08-09 11:20:00,57.74,57.87,57.72,57.78,27000.0,41.4167,41.51,41.4024,41.4454,27000.0
2010-08-09 11:25:00,57.78,57.83,57.76,57.76,10500.0,41.4454,41.4813,41.4311,41.4311,10500.0
2010-08-09 11:30:00,57.76,57.82,57.76,57.82,19700.0,41.4311,41.4741,41.4311,41.4741,19700.0
2010-08-09 11:35:00,57.83,57.92,57.82,57.87,19100.0,41.4813,41.5458,41.4741,41.51,19100.0
2010-08-09 11:40:00,57.87,57.87,57.8,57.8,19600.0,41.51,41.51,41.4598,41.4598,19600.0
2010-08-09 11:45:00,57.8,57.81,57.77,57.77,20800.0,41.4598,41.4669,41.4382,41.4382,20800.0
2010-08-09 11:50:00,57.78,57.82,57.77,57.77,15900.0,41.4454,41.4741,41.4382,41.4382,15900.0
2010-08-09 11:55:00,57.77,57.78,57.75,57.78,15600.0,41.4382,41.4454,41.4239,41.4454,15600.0
2010-08-09 12:00:00,57.78,57.82,57.76,57.81,13500.0,41.4454,41.4741,41.4311,41.4669,13500.0
2010-08-09 12:05:00,57.82,57.83,57.74,57.74,15000.0,41.4741,41.4813,41.4167,41.4167,15000.0
2010-08-09 12:10:00,57.75,57.77,57.71,57.76,24800.0,41.4239,41.4382,41.3952,41.4311,24800.0
2010-08-09 12:15:00,57.78,57.83,57.77,57.78,17100.0,41.4454,41.4813,41.4382,41.4454,17100.0
2010-08-09 12:20:00,57.78,57.83,57.78,57.81,30300.0,41.4454,41.4813,41.4454,41.4669,30300.0
2010-08-09 12:25:00,57.8,57.82,57.77,57.79,29100.0,41.4598,41.4741,41.4382,41.4526,29100.0
2010-08-09 12:30:00,57.78,57.79,57.71,57.72,17500.0,41.4454,41.4526,41.3952,41.4024,17500.0
2010-08-09 12:35:00,57.71,57.84,57.71,57.79,15700.0,41.3952,41.4884,41.3952,41.4526,15700.0
2010-08-09 12:40:00,57.8,57.85,57.78,57.8,22900.0,41.4598,41.4956,41.4454,41.4598,22900.0
2010-08-09 12:45:00,57.81,57.85,57.78,57.82,19500.0,41.4669,41.4956,41.4454,41.4741,19500.0
2010-08-09 12:50:00,57.81,57.81,57.76,57.77,15800.0,41.4669,41.4669,41.4311,41.4382,15800.0
2010-08-09 12:55:00,57.78,57.85,57.78,57.84,12800.0,41.4454,41.4956,41.4454,41.4884,12800.0
2010-08-09 13:00:00,57.83,57.84,57.81,57.81,8100.0,41.4813,41.4884,41.4669,41.4669,8100.0
2010-08-09 13:05:00,57.81,57.83,57.77,57.77,12700.0,41.4669,41.4813,41.4382,41.4382,12700.0
2010-08-09 13:10:00,57.81,57.88,57.8,57.87,13100.0,41.4669,41.5171,41.4598,41.51,13100.0
2010-08-09 13:15:00,57.88,58.0,57.87,58.0,44000.0,41.5171,41.6032,41.51,41.6032,44000.0
2010-08-09 13:20:00,57.99,58.0,57.86,57.86,16900.0,41.596,41.6032,41.5028,41.5028,16900.0
2010-08-09 13:25:00,57.87,57.91,57.83,57.84,11000.0,41.51,41.5387,41.4813,41.4884,11000.0
2010-08-09 13:30:00,57.83,57.83,57.77,57.79,7200.0,41.4813,41.4813,41.4382,41.4526,7200.0
2010-08-09 13:35:00,57.79,57.81,57.78,57.79,9300.0,41.4526,41.4669,41.4454,41.4526,9300.0
2010-08-09 13:40:00,57.78,57.81,57.75,57.81,13200.0,41.4454,41.4669,41.4239,41.4669,13200.0
2010-08-09 13:45:00,57.79,57.83,57.74,57.79,18400.0,41.4526,41.4813,41.4167,41.4526,18400.0
2010-08-09 13:50:00,57.81,57.91,57.81,57.91,10400.0,41.4669,41.5387,41.4669,41.5387,10400.0
2010-08-09 13:55:00,57.91,57.93,57.87,57.9,12500.0,41.5387,41.553,41.51,41.5315,12500.0
2010-08-09 14:00:00,57.9,57.92,57.79,57.79,14000.0,41.5315,41.5458,41.4526,41.4526,14000.0
2010-08-09 14:05:00,57.78,57.8,57.72,57.72,22400.0,41.4454,41.4598,41.4024,41.4024,22400.0
2010-08-09 14:10:00,57.72,57.73,57.69,57.7,11100.0,41.4024,41.4095,41.3809,41.388,11100.0
2010-08-09 14:15:00,57.7,57.76,57.7,57.73,10300.0,41.388,41.4311,41.388,41.4095,10300.0
2010-08-09 14:20:00,57.73,57.77,57.73,57.77,7600.0,41.4095,41.4382,41.4095,41.4382,7600.0
2010-08-09 14:25:00,57.77,57.82,57.75,57.76,18800.0,41.4382,41.4741,41.4239,41.4311,18800.0
2010-08-09 14:30:00,57.76,57.83,57.76,57.82,15200.0,41.4311,41.4813,41.4311,41.4741,15200.0
2010-08-09 14:35:00,57.81,57.86,57.75,57.82,24300.0,41.4669,41.5028,41.4239,41.4741,24300.0
2010-08-09 14:40:00,57.81,57.92,57.8,57.87,25200.0,41.4669,41.5458,41.4598,41.51,25200.0
2010-08-09 14:45:00,57.87,57.9,57.85,57.88,21000.0,41.51,41.5315,41.4956,41.5171,21000.0
2010-08-09 14:50:00,57.88,57.92,57.86,57.9,18100.0,41.5171,41.5458,41.5028,41.5315,18100.0
2010-08-09 14:55:00,57.91,58.0,57.9,57.99,26000.0,41.5387,41.6032,41.5315,41.596,26000.0
2010-08-09 15:00:00,57.98,57.99,57.92,57.93,23800.0,41.5889,41.596,41.5458,41.553,23800.0
2010-08-09 15:05:00,57.93,57.94,57.89,57.92,18100.0,41.553,41.5602,41.5243,41.5458,18100.0
2010-08-09 15:10:00,57.92,57.92,57.79,57.81,40800.0,41.5458,41.5458,41.4526,41.4669,40800.0
2010-08-09 15:15:00,57.81,57.85,57.79,57.81,18000.0,41.4669,41.4956,41.4526,41.4669,18000.0
2010-08-09 15:20:00,57.82,57.85,57.8,57.82,15700.0,41.4741,41.4956,41.4598,41.4741,15700.0
2010-08-09 15:25:00,57.82,57.85,57.81,57.84,12000.0,41.4741,41.4956,41.4669,41.4884,12000.0
2010-08-09 15:30:00,57.84,57.88,57.8,57.8,28300.0,41.4884,41.5171,41.4598,41.4598,28300.0
2010-08-09 15:35:00,57.8,57.92,57.8,57.87,40700.0,41.4598,41.5458,41.4598,41.51,40700.0
2010-08-09 15:40:00,57.87,57.98,57.87,57.93,71300.0,41.51,41.5889,41.51,41.553,71300.0
2010-08-09 15:45:00,57.92,57.96,57.87,57.88,75600.0,41.5458,41.5745,41.51,41.5171,75600.0
2010-08-09 15:50:00,57.88,57.91,57.8,57.82,54500.0,41.5171,41.5387,41.4598,41.4741,54500.0
2010-08-09 15:55:00,57.82,57.92,57.82,57.92,117100.0,41.4741,41.5458,41.4741,41.5458,117100.0
2010-08-10 09:30:00,57.12,57.33,56.93,57.33,32900.0,40.972,41.1226,40.8357,41.1226,32900.0
2010-08-10 09:35:00,57.27,57.35,57.14,57.15,23300.0,41.0796,41.137,40.9863,40.9935,23300.0
2010-08-10 09:40:00,57.15,57.16,56.85,56.9,34100.0,40.9935,41.0007,40.7783,40.8142,34100.0
2010-08-10 09:45:00,56.89,56.97,56.83,56.97,51500.0,40.807,40.8644,40.764,40.8644,51500.0
2010-08-10 09:50:00,56.94,57.0,56.68,56.76,41100.0,40.8429,40.8859,40.6564,40.7138,41100.0
2010-08-10 09:55:00,56.77,56.89,56.77,56.89,13300.0,40.7209,40.807,40.7209,40.807,13300.0
2010-08-10 10:00:00,56.91,56.97,56.85,56.9,43100.0,40.8214,40.8644,40.7783,40.8142,43100.0
2010-08-10 10:05:00,56.89,57.01,56.85,57.01,38800.0,40.807,40.8931,40.7783,40.8931,38800.0
2010-08-10 10:10:00,57.0,57.09,56.99,57.01,26400.0,40.8859,40.9505,40.8787,40.8931,26400.0
2010-08-10 10:15:00,57.02,57.07,56.96,57.07,24800.0,40.9003,40.9361,40.8572,40.9361,24800.0
2010-08-10 10:20:00,57.07,57.1,57.0,57.06,29200.0,40.9361,40.9576,40.8859,40.929,29200.0
2010-08-10 10:25:00,57.05,57.09,57.0,57.01,13000.0,40.9218,40.9505,40.8859,40.8931,13000.0
2010-08-10 10:30:00,57.02,57.05,56.98,56.99,24500.0,40.9003,40.9218,40.8716,40.8787,24500.0
2010-08-10 10:35:00,57.01,57.05,56.92,56.98,15000.0,40.8931,40.9218,40.8285,40.8716,15000.0
2010-08-10 10:40:00,56.96,57.13,56.96,57.12,16500.0,40.8572,40.9792,40.8572,40.972,16500.0
2010-08-10 10:45:00,57.1,57.19,57.1,57.12,26900.0,40.9576,41.0222,40.9576,40.972,26900.0
2010-08-10 10:50:00,57.11,57.14,57.06,57.09,18400.0,40.9648,40.9863,40.929,40.9505,18400.0
2010-08-10 10:55:00,57.09,57.13,57.05,57.12,14100.0,40.9505,40.9792,40.9218,40.972,14100.0
2010-08-10 11:00:00,57.12,57.27,57.12,57.24,14600.0,40.972,41.0796,40.972,41.0581,14600.0
2010-08-10 11:05:00,57.23,57.27,57.23,57.27,7900.0,41.0509,41.0796,41.0509,41.0796,7900.0
2010-08-10 11:10:00,57.25,57.28,57.23,57.24,12200.0,41.0652,41.0868,41.0509,41.0581,12200.0
2010-08-10 11:15:00,57.26,57.29,57.24,57.24,15400.0,41.0724,41.0939,41.0581,41.0581,15400.0
2010-08-10 11:20:00,57.23,57.23,57.11,57.11,30300.0,41.0509,41.0509,40.9648,40.9648,30300.0
2010-08-10 11:25:00,57.12,57.12,57.07,57.1,24700.0,40.972,40.972,40.9361,40.9576,24700.0
2010-08-10 11:30:00,57.1,57.14,57.08,57.11,18000.0,40.9576,40.9863,40.9433,40.9648,18000.0
2010-08-10 11:35:00,57.12,57.23,57.12,57.23,41800.0,40.972,41.0509,40.972,41.0509,41800.0
2010-08-10 11:40:00,57.23,57.25,57.18,57.25,31300.0,41.0509,41.0652,41.015,41.0652,31300.0
2010-08-10 11:45:00,57.23,57.29,57.22,57.24,19900.0,41.0509,41.0939,41.0437,41.0581,19900.0
2010-08-10 11:50:00,57.24,57.28,57.24,57.25,10100.0,41.0581,41.0868,41.0581,41.0652,10100.0
2010-08-10 11:55:00,57.26,57.35,57.26,57.34,13000.0,41.0724,41.137,41.0724,41.1298,13000.0
2010-08-10 12:00:00,57.33,57.34,57.2,57.29,48600.0,41.1226,41.1298,41.0294,41.0939,48600.0
2010-08-10 12:05:00,57.29,57.33,57.24,57.28,40100.0,41.0939,41.1226,41.0581,41.0868,40100.0
2010-08-10 12:10:00,57.28,57.32,57.25,57.3,20400.0,41.0868,41.1155,41.0652,41.1011,20400.0
2010-08-10 12:15:00,57.3,57.32,57.27,57.29,27200.0,41.1011,41.1155,41.0796,41.0939,27200.0
2010-08-10 12:20:00,57.29,57.32,57.29,57.32,6500.0,41.0939,41.1155,41.0939,41.1155,6500.0
2010-08-10 12:25:00,57.32,57.33,57.27,57.27,16800.0,41.1155,41.1226,41.0796,41.0796,16800.0
2010-08-10 12:30:00,57.25,57.27,57.21,57.22,21000.0,41.0652,41.0796,41.0365,41.0437,21000.0
2010-08-10 12:35:00,57.22,57.28,57.21,57.24,7400.0,41.0437,41.0868,41.0365,41.0581,7400.0
2010-08-10 12:40:00,57.24,57.27,57.14,57.17,62400.0,41.0581,41.0796,40.9863,41.0079,62400.0
2010-08-10 12:45:00,57.17,57.26,57.16,57.26,14700.0,41.0079,41.0724,41.0007,41.0724,14700.0
2010-08-10 12:50:00,57.26,57.28,57.23,57.28,20700.0,41.0724,41.0868,41.0509,41.0868,20700.0
2010-08-10 12:55:00,57.26,57.33,57.25,57.29,17800.0,41.0724,41.1226,41.0652,41.0939,17800.0
2010-08-10 13:00:00,57.29,57.3,57.23,57.25,11300.0,41.0939,41.1011,41.0509,41.0652,11300.0
2010-08-10 13:05:00,57.26,57.26,57.2,57.23,26100.0,41.0724,41.0724,41.0294,41.0509,26100.0
2010-08-10 13:10:00,57.23,57.28,57.22,57.26,19100.0,41.0509,41.0868,41.0437,41.0724,19100.0
2010-08-10 13:15:00,57.26,57.27,57.23,57.23,18400.0,41.0724,41.0796,41.0509,41.0509,18400.0
2010-08-10 13:20:00,57.23,57.25,57.17,57.24,32000.0,41.0509,41.0652,41.0079,41.0581,32000.0
2010-08-10 13:25:00,57.23,57.24,57.17,57.19,15300.0,41.0509,41.0581,41.0079,41.0222,15300.0
2010-08-10 13:30:00,57.18,57.21,57.14,57.21,19600.0,41.015,41.0365,40.9863,41.0365,19600.0
2010-08-10 13:35:00,57.21,57.25,57.19,57.25,10300.0,41.0365,41.0652,41.0222,41.0652,10300.0
2010-08-10 13:40:00,57.26,57.35,57.26,57.33,16400.0,41.0724,41.137,41.0724,41.1226,16400.0
2010-08-10 13:45:00,57.34,57.37,57.26,57.28,12000.0,41.1298,41.1513,41.0724,41.0868,12000.0
2010-08-10 13:50:00,57.28,57.29,57.2,57.24,7700.0,41.0868,41.0939,41.0294,41.0581,7700.0
2010-08-10 13:55:00,57.24,57.27,57.21,57.24,18700.0,41.0581,41.0796,41.0365,41.0581,18700.0
2010-08-10 14:00:00,57.25,57.36,57.25,57.35,14900.0,41.0652,41.1441,41.0652,41.137,14900.0
2010-08-10 14:05:00,57.36,57.36,57.26,57.3,21800.0,41.1441,41.1441,41.0724,41.1011,21800.0
2010-08-10 14:10:00,57.29,57.34,57.21,57.34,13300.0,41.0939,41.1298,41.0365,41.1298,13300.0
2010-08-10 14:15:00,57.38,57.8,57.37,57.57,54300.0,41.1585,41.4598,41.1513,41.2948,54300.0
2010-08-10 14:20:00,57.59,57.72,57.47,57.5,34500.0,41.3091,41.4024,41.223,41.2446,34500.0
2010-08-10 14:25:00,57.5,57.54,57.32,57.54,65400.0,41.2446,41.2733,41.1155,41.2733,65400.0
2010-08-10 14:30:00,57.55,57.8,57.54,57.69,57900.0,41.2804,41.4598,41.2733,41.3809,57900.0
2010-08-10 14:35:00,57.7,57.75,57.57,57.67,24600.0,41.388,41.4239,41.2948,41.3665,24600.0
2010-08-10 14:40:00,57.72,57.85,57.67,57.75,55400.0,41.4024,41.4956,41.3665,41.4239,55400.0
2010-08-10 14:45:00,57.75,57.84,57.7,57.75,40400.0,41.4239,41.4884,41.388,41.4239,40400.0
2010-08-10 14:50:00,57.77,57.77,57.62,57.69,18600.0,41.4382,41.4382,41.3306,41.3809,18600.0
2010-08-10 14:55:00,57.69,57.77,57.67,57.72,20300.0,41.3809,41.4382,41.3665,41.4024,20300.0
2010-08-10 15:00:00,57.71,57.79,57.67,57.75,40500.0,41.3952,41.4526,41.3665,41.4239,40500.0
2010-08-10 15:05:00,57.74,57.84,57.69,57.84,30000.0,41.4167,41.4884,41.3809,41.4884,30000.0
2010-08-10 15:10:00,57.82,57.84,57.61,57.66,61600.0,41.4741,41.4884,41.3235,41.3593,61600.0
2010-08-10 15:15:00,57.66,57.73,57.51,57.55,40500.0,41.3593,41.4095,41.2517,41.2804,40500.0
2010-08-10 15:20:00,57.54,57.59,57.45,57.57,38400.0,41.2733,41.3091,41.2087,41.2948,38400.0
2010-08-10 15:25:00,57.55,57.72,57.5,57.7,37100.0,41.2804,41.4024,41.2446,41.388,37100.0
2010-08-10 15:30:00,57.69,57.78,57.59,57.76,35000.0,41.3809,41.4454,41.3091,41.4311,35000.0
2010-08-10 15:35:00,57.75,57.85,57.66,57.77,28400.0,41.4239,41.4956,41.3593,41.4382,28400.0
2010-08-10 15:40:00,57.77,57.95,57.77,57.93,69100.0,41.4382,41.5673,41.4382,41.553,69100.0
2010-08-10 15:45:00,57.92,57.98,57.87,57.87,58700.0,41.5458,41.5889,41.51,41.51,58700.0
2010-08-10 15:50:00,57.87,57.89,57.65,57.74,55800.0,41.51,41.5243,41.3522,41.4167,55800.0
2010-08-10 15:55:00,57.74,57.77,57.67,57.74,88500.0,41.4167,41.4382,41.3665,41.4167,88500.0
2010-08-11 09:30:00,56.45,56.78,56.14,56.22,49600.0,40.4914,40.7281,40.269,40.3264,49600.0
2010-08-11 09:35:00,56.22,56.22,55.96,56.01,84800.0,40.3264,40.3264,40.1399,40.1758,84800.0
2010-08-11 09:40:00,56.01,56.31,55.93,55.96,95500.0,40.1758,40.391,40.1184,40.1399,95500.0
2010-08-11 09:45:00,55.97,56.21,55.87,56.18,75200.0,40.1471,40.3193,40.0754,40.2977,75200.0
2010-08-11 09:50:00,56.17,56.21,56.0,56.08,84100.0,40.2906,40.3193,40.1686,40.226,84100.0
2010-08-11 09:55:00,56.05,56.08,55.7,55.78,35100.0,40.2045,40.226,39.9534,40.0108,35100.0
2010-08-11 10:00:00,55.77,55.99,55.74,55.92,25200.0,40.0036,40.1614,39.9821,40.1112,25200.0
2010-08-11 10:05:00,55.92,55.96,55.83,55.83,19500.0,40.1112,40.1399,40.0467,40.0467,19500.0
2010-08-11 10:10:00,55.83,55.85,55.77,55.81,26700.0,40.0467,40.061,40.0036,40.0323,26700.0
2010-08-11 10:15:00,55.84,55.84,55.66,55.71,41500.0,40.0539,40.0539,39.9247,39.9606,41500.0
2010-08-11 10:20:00,55.7,55.79,55.7,55.77,17400.0,39.9534,40.018,39.9534,40.0036,17400.0
2010-08-11 10:25:00,55.79,55.83,55.74,55.81,14300.0,40.018,40.0467,39.9821,40.0323,14300.0
2010-08-11 10:30:00,55.77,55.78,55.66,55.73,30000.0,40.0036,40.0108,39.9247,39.975,30000.0
2010-08-11 10:35:00,55.7,55.79,55.68,55.79,39900.0,39.9534,40.018,39.9391,40.018,39900.0
2010-08-11 10:40:00,55.77,55.78,55.55,55.56,58900.0,40.0036,40.0108,39.8458,39.853,58900.0
2010-08-11 10:45:00,55.57,55.57,55.42,55.47,29300.0,39.8602,39.8602,39.7526,39.7885,29300.0
2010-08-11 10:50:00,55.46,55.55,55.42,55.53,22100.0,39.7813,39.8458,39.7526,39.8315,22100.0
2010-08-11 10:55:00,55.51,55.52,55.3,55.31,30500.0,39.8171,39.8243,39.6665,39.6737,30500.0
2010-08-11 11:00:00,55.31,55.33,55.22,55.31,26300.0,39.6737,39.688,39.6091,39.6737,26300.0
2010-08-11 11:05:00,55.31,55.33,55.2,55.2,35800.0,39.6737,39.688,39.5948,39.5948,35800.0
2010-08-11 11:10:00,55.2,55.2,55.0,55.12,36300.0,39.5948,39.5948,39.4513,39.5374,36300.0
2010-08-11 11:15:00,55.13,55.18,55.0,55.04,43200.0,39.5446,39.5804,39.4513,39.48,43200.0
2010-08-11 11:20:00,55.04,55.2,54.96,55.1,43300.0,39.48,39.5948,39.4226,39.5231,43300.0
2010-08-11 11:25:00,55.08,55.27,55.0,55.18,54300.0,39.5087,39.645,39.4513,39.5804,54300.0
2010-08-11 11:30:00,55.17,55.18,55.02,55.13,76600.0,39.5733,39.5804,39.4657,39.5446,76600.0
2010-08-11 11:35:00,55.12,55.16,55.09,55.14,22400.0,39.5374,39.5661,39.5159,39.5517,22400.0
2010-08-11 11:40:00,55.13,55.16,55.11,55.13,32900.0,39.5446,39.5661,39.5302,39.5446,32900.0
2010-08-11 11:45:00,55.13,55.14,55.09,55.13,14400.0,39.5446,39.5517,39.5159,39.5446,14400.0
2010-08-11 11:50:00,55.12,55.18,55.11,55.17,45500.0,39.5374,39.5804,39.5302,39.5733,45500.0
2010-08-11 11:55:00,55.17,55.21,55.14,55.15,36500.0,39.5733,39.602,39.5517,39.5589,36500.0
2010-08-11 12:00:00,55.15,55.17,55.11,55.13,44400.0,39.5589,39.5733,39.5302,39.5446,44400.0
2010-08-11 12:05:00,55.12,55.28,55.09,55.24,37500.0,39.5374,39.6522,39.5159,39.6235,37500.0
2010-08-11 12:10:00,55.24,55.29,55.21,55.27,18200.0,39.6235,39.6593,39.602,39.645,18200.0
2010-08-11 12:15:00,55.28,55.28,55.13,55.13,25200.0,39.6522,39.6522,39.5446,39.5446,25200.0
2010-08-11 12:20:00,55.13,55.15,55.02,55.06,22500.0,39.5446,39.5589,39.4657,39.4944,22500.0
2010-08-11 12:25:00,55.07,55.16,55.04,55.14,15800.0,39.5015,39.5661,39.48,39.5517,15800.0
2010-08-11 12:30:00,55.12,55.17,55.1,55.1,15300.0,39.5374,39.5733,39.5231,39.5231,15300.0
2010-08-11 12:35:00,55.12,55.18,55.12,55.16,14100.0,39.5374,39.5804,39.5374,39.5661,14100.0
2010-08-11 12:40:00,55.13,55.17,55.03,55.05,18100.0,39.5446,39.5733,39.4728,39.4872,18100.0
2010-08-11 12:45:00,55.05,55.09,55.01,55.07,48600.0,39.4872,39.5159,39.4585,39.5015,48600.0
2010-08-11 12:50:00,55.07,55.19,55.04,55.08,68200.0,39.5015,39.5876,39.48,39.5087,68200.0
2010-08-11 12:55:00,55.06,55.08,55.01,55.03,12900.0,39.4944,39.5087,39.4585,39.4728,12900.0
2010-08-11 13:00:00,55.03,55.11,55.01,55.11,9200.0,39.4728,39.5302,39.4585,39.5302,9200.0
2010-08-11 13:05:00,55.11,55.18,55.11,55.15,19200.0,39.5302,39.5804,39.5302,39.5589,19200.0
2010-08-11 13:10:00,55.17,55.19,55.14,55.16,12800.0,39.5733,39.5876,39.5517,39.5661,12800.0
2010-08-11 13:15:00,55.17,55.25,55.17,55.23,13200.0,39.5733,39.6306,39.5733,39.6163,13200.0
2010-08-11 13:20:00,55.23,55.24,55.2,55.23,17900.0,39.6163,39.6235,39.5948,39.6163,17900.0
2010-08-11 13:25:00,55.23,55.26,55.23,55.25,19300.0,39.6163,39.6378,39.6163,39.6306,19300.0
2010-08-11 13:30:00,55.25,55.29,55.24,55.26,14100.0,39.6306,39.6593,39.6235,39.6378,14100.0
2010-08-11 13:35:00,55.25,55.31,55.21,55.28,51800.0,39.6306,39.6737,39.602,39.6522,51800.0
2010-08-11 13:40:00,55.28,55.33,55.28,55.3,21400.0,39.6522,39.688,39.6522,39.6665,21400.0
2010-08-11 13:45:00,55.3,55.31,55.27,55.3,21900.0,39.6665,39.6737,39.645,39.6665,21900.0
2010-08-11 13:50:00,55.3,55.32,55.18,55.19,21600.0,39.6665,39.6809,39.5804,39.5876,21600.0
2010-08-11 13:55:00,55.19,55.21,55.17,55.17,12500.0,39.5876,39.602,39.5733,39.5733,12500.0
2010-08-11 14:00:00,55.18,55.3,55.18,55.27,23200.0,39.5804,39.6665,39.5804,39.645,23200.0
2010-08-11 14:05:00,55.27,55.35,55.23,55.29,23500.0,39.645,39.7024,39.6163,39.6593,23500.0
2010-08-11 14:10:00,55.29,55.3,55.26,55.27,18600.0,39.6593,39.6665,39.6378,39.645,18600.0
2010-08-11 14:15:00,55.27,55.27,55.16,55.17,27100.0,39.645,39.645,39.5661,39.5733,27100.0
2010-08-11 14:20:00,55.17,55.23,55.16,55.22,22700.0,39.5733,39.6163,39.5661,39.6091,22700.0
2010-08-11 14:25:00,55.21,55.31,55.19,55.29,20100.0,39.602,39.6737,39.5876,39.6593,20100.0
2010-08-11 14:30:00,55.28,55.29,55.17,55.17,43600.0,39.6522,39.6593,39.5733,39.5733,43600.0
2010-08-11 14:35:00,55.17,55.18,55.04,55.06,30300.0,39.5733,39.5804,39.48,39.4944,30300.0
2010-08-11 14:40:00,55.06,55.09,54.95,54.99,43300.0,39.4944,39.5159,39.4155,39.4442,43300.0
2010-08-11 14:45:00,54.99,55.05,54.96,55.03,20500.0,39.4442,39.4872,39.4226,39.4728,20500.0
2010-08-11 14:50:00,55.02,55.02,54.84,54.84,53200.0,39.4657,39.4657,39.3366,39.3366,53200.0
2010-08-11 14:55:00,54.86,54.95,54.85,54.94,37400.0,39.3509,39.4155,39.3437,39.4083,37400.0
2010-08-11 15:00:00,54.95,55.04,54.94,55.03,59700.0,39.4155,39.48,39.4083,39.4728,59700.0
2010-08-11 15:05:00,55.04,55.15,55.02,55.13,33800.0,39.48,39.5589,39.4657,39.5446,33800.0
2010-08-11 15:10:00,55.15,55.26,55.14,55.25,44600.0,39.5589,39.6378,39.5517,39.6306,44600.0
2010-08-11 15:15:00,55.24,55.25,55.15,55.17,50800.0,39.6235,39.6306,39.5589,39.5733,50800.0
2010-08-11 15:20:00,55.17,55.25,55.14,55.19,45500.0,39.5733,39.6306,39.5517,39.5876,45500.0
2010-08-11 15:25:00,55.2,55.33,55.2,55.31,40200.0,39.5948,39.688,39.5948,39.6737,40200.0
2010-08-11 15:30:00,55.32,55.45,55.27,55.38,86400.0,39.6809,39.7741,39.645,39.7239,86400.0
2010-08-11 15:35:00,55.39,55.39,55.27,55.38,59500.0,39.7311,39.7311,39.645,39.7239,59500.0
2010-08-11 15:40:00,55.38,55.42,55.22,55.27,79800.0,39.7239,39.7526,39.6091,39.645,79800.0
2010-08-11 15:45:00,55.28,55.35,55.2,55.22,145900.0,39.6522,39.7024,39.5948,39.6091,145900.0
2010-08-11 15:50:00,55.23,55.24,55.13,55.18,80900.0,39.6163,39.6235,39.5446,39.5804,80900.0
2010-08-11 15:55:00,55.18,55.34,55.17,55.28,132100.0,39.5804,39.6952,39.5733,39.6522,132100.0
2010-08-12 09:30:00,54.25,54.5,54.01,54.49,53700.0,38.9134,39.0927,38.7412,39.0855,53700.0
2010-08-12 09:35:00,54.49,54.5,54.0,54.13,30700.0,39.0855,39.0927,38.734,38.8273,30700.0
2010-08-12 09:40:00,54.12,54.22,54.01,54.2,29500.0,38.8201,38.8918,38.7412,38.8775,29500.0
2010-08-12 09:45:00,54.19,54.33,54.18,54.23,26000.0,38.8703,38.9707,38.8631,38.899,26000.0
2010-08-12 09:50:00,54.26,54.3,54.0,54.09,45400.0,38.9205,38.9492,38.734,38.7986,45400.0
2010-08-12 09:55:00,54.1,54.27,54.05,54.2,27900.0,38.8058,38.9277,38.7699,38.8775,27900.0
2010-08-12 10:00:00,54.2,54.38,54.16,54.25,65000.0,38.8775,39.0066,38.8488,38.9134,65000.0
2010-08-12 10:05:00,54.25,54.32,54.21,54.23,33300.0,38.9134,38.9636,38.8847,38.899,33300.0
2010-08-12 10:10:00,54.22,54.36,54.2,54.22,57100.0,38.8918,38.9923,38.8775,38.8918,57100.0
2010-08-12 10:15:00,54.23,54.35,54.22,54.28,42000.0,38.899,38.9851,38.8918,38.9349,42000.0
2010-08-12 10:20:00,54.29,54.34,54.22,54.27,21200.0,38.942,38.9779,38.8918,38.9277,21200.0
2010-08-12 10:25:00,54.28,54.3,54.17,54.18,32600.0,38.9349,38.9492,38.856,38.8631,32600.0
2010-08-12 10:30:00,54.18,54.29,54.17,54.18,32900.0,38.8631,38.942,38.856,38.8631,32900.0
2010-08-12 10:35:00,54.2,54.3,54.18,54.28,34400.0,38.8775,38.9492,38.8631,38.9349,34400.0
2010-08-12 10:40:00,54.28,54.61,54.26,54.58,35700.0,38.9349,39.1716,38.9205,39.1501,35700.0
2010-08-12 10:45:00,54.58,54.73,54.51,54.68,36600.0,39.1501,39.2577,39.0998,39.2218,36600.0
2010-08-12 10:50:00,54.64,54.78,54.58,54.69,20300.0,39.1931,39.2935,39.1501,39.229,20300.0
2010-08-12 10:55:00,54.68,54.72,54.6,54.7,45000.0,39.2218,39.2505,39.1644,39.2361,45000.0
2010-08-12 11:00:00,54.68,54.74,54.68,54.7,36300.0,39.2218,39.2648,39.2218,39.2361,36300.0
2010-08-12 11:05:00,54.7,54.77,54.67,54.67,38600.0,39.2361,39.2863,39.2146,39.2146,38600.0
2010-08-12 11:10:00,54.67,54.69,54.54,54.59,14600.0,39.2146,39.229,39.1214,39.1572,14600.0
2010-08-12 11:15:00,54.61,54.82,54.59,54.81,19800.0,39.1716,39.3222,39.1572,39.315,19800.0
2010-08-12 11:20:00,54.8,54.88,54.8,54.84,20200.0,39.3079,39.3652,39.3079,39.3366,20200.0
2010-08-12 11:25:00,54.83,54.89,54.79,54.89,20000.0,39.3294,39.3724,39.3007,39.3724,20000.0
2010-08-12 11:30:00,54.88,55.01,54.86,54.92,24500.0,39.3652,39.4585,39.3509,39.3939,24500.0
2010-08-12 11:35:00,54.9,54.93,54.86,54.89,10000.0,39.3796,39.4011,39.3509,39.3724,10000.0
2010-08-12 11:40:00,54.87,54.87,54.77,54.78,12300.0,39.3581,39.3581,39.2863,39.2935,12300.0
2010-08-12 11:45:00,54.78,54.82,54.74,54.77,10400.0,39.2935,39.3222,39.2648,39.2863,10400.0
2010-08-12 11:50:00,54.78,54.84,54.76,54.81,9500.0,39.2935,39.3366,39.2792,39.315,9500.0
2010-08-12 11:55:00,54.84,54.85,54.76,54.79,14100.0,39.3366,39.3437,39.2792,39.3007,14100.0
2010-08-12 12:00:00,54.78,54.78,54.7,54.73,14800.0,39.2935,39.2935,39.2361,39.2577,14800.0
2010-08-12 12:05:00,54.73,54.85,54.73,54.85,15200.0,39.2577,39.3437,39.2577,39.3437,15200.0
2010-08-12 12:10:00,54.85,54.88,54.85,54.85,15000.0,39.3437,39.3652,39.3437,39.3437,15000.0
2010-08-12 12:15:00,54.86,54.94,54.85,54.91,12200.0,39.3509,39.4083,39.3437,39.3868,12200.0
2010-08-12 12:20:00,54.91,54.93,54.89,54.93,5800.0,39.3868,39.4011,39.3724,39.4011,5800.0
2010-08-12 12:25:00,54.93,54.98,54.92,54.96,10700.0,39.4011,39.437,39.3939,39.4226,10700.0
2010-08-12 12:30:00,54.96,54.96,54.92,54.92,8600.0,39.4226,39.4226,39.3939,39.3939,8600.0
2010-08-12 12:35:00,54.94,54.94,54.86,54.89,19200.0,39.4083,39.4083,39.3509,39.3724,19200.0
2010-08-12 12:40:00,54.88,54.9,54.83,54.86,11700.0,39.3652,39.3796,39.3294,39.3509,11700.0
2010-08-12 12:45:00,54.86,54.94,54.85,54.93,14600.0,39.3509,39.4083,39.3437,39.4011,14600.0
2010-08-12 12:50:00,54.94,54.95,54.91,54.92,20200.0,39.4083,39.4155,39.3868,39.3939,20200.0
2010-08-12 12:55:00,54.93,54.94,54.85,54.88,20200.0,39.4011,39.4083,39.3437,39.3652,20200.0
2010-08-12 13:00:00,54.89,55.06,54.89,55.04,21000.0,39.3724,39.4944,39.3724,39.48,21000.0
2010-08-12 13:05:00,55.02,55.09,55.01,55.05,26200.0,39.4657,39.5159,39.4585,39.4872,26200.0
2010-08-12 13:10:00,55.04,55.06,54.95,55.0,13900.0,39.48,39.4944,39.4155,39.4513,13900.0
2010-08-12 13:15:00,54.99,55.07,54.98,55.07,10400.0,39.4442,39.5015,39.437,39.5015,10400.0
2010-08-12 13:20:00,55.08,55.1,55.04,55.05,17200.0,39.5087,39.5231,39.48,39.4872,17200.0
2010-08-12 13:25:00,55.04,55.05,54.99,55.03,13700.0,39.48,39.4872,39.4442,39.4728,13700.0
2010-08-12 13:30:00,55.05,55.06,54.94,54.95,23300.0,39.4872,39.4944,39.4083,39.4155,23300.0
2010-08-12 13:35:00,54.97,54.97,54.89,54.91,9800.0,39.4298,39.4298,39.3724,39.3868,9800.0
2010-08-12 13:40:00,54.93,54.93,54.88,54.89,15400.0,39.4011,39.4011,39.3652,39.3724,15400.0
2010-08-12 13:45:00,54.87,54.9,54.81,54.82,9300.0,39.3581,39.3796,39.315,39.3222,9300.0
2010-08-12 13:50:00,54.83,54.83,54.66,54.66,15100.0,39.3294,39.3294,39.2074,39.2074,15100.0
2010-08-12 13:55:00,54.68,54.71,54.56,54.56,36200.0,39.2218,39.2433,39.1357,39.1357,36200.0
2010-08-12 14:00:00,54.57,54.6,54.55,54.56,19700.0,39.1429,39.1644,39.1285,39.1357,19700.0
2010-08-12 14:05:00,54.57,54.67,54.57,54.66,18300.0,39.1429,39.2146,39.1429,39.2074,18300.0
2010-08-12 14:10:00,54.66,54.7,54.65,54.69,9500.0,39.2074,39.2361,39.2003,39.229,9500.0
2010-08-12 14:15:00,54.69,54.8,54.69,54.78,23400.0,39.229,39.3079,39.229,39.2935,23400.0
2010-08-12 14:20:00,54.79,54.79,54.72,54.75,19800.0,39.3007,39.3007,39.2505,39.272,19800.0
2010-08-12 14:25:00,54.75,54.82,54.71,54.8,25000.0,39.272,39.3222,39.2433,39.3079,25000.0
2010-08-12 14:30:00,54.77,54.84,54.76,54.8,22200.0,39.2863,39.3366,39.2792,39.3079,22200.0
2010-08-12 14:35:00,54.81,54.82,54.69,54.71,26000.0,39.315,39.3222,39.229,39.2433,26000.0
2010-08-12 14:40:00,54.69,54.77,54.66,54.75,17900.0,39.229,39.2863,39.2074,39.272,17900.0
2010-08-12 14:45:00,54.75,54.76,54.67,54.69,15200.0,39.272,39.2792,39.2146,39.229,15200.0
2010-08-12 14:50:00,54.71,54.85,54.67,54.84,21300.0,39.2433,39.3437,39.2146,39.3366,21300.0
2010-08-12 14:55:00,54.85,54.85,54.79,54.81,15500.0,39.3437,39.3437,39.3007,39.315,15500.0
2010-08-12 15:00:00,54.81,55.05,54.81,55.01,24600.0,39.315,39.4872,39.315,39.4585,24600.0
2010-08-12 15:05:00,55.01,55.04,54.96,55.01,34300.0,39.4585,39.48,39.4226,39.4585,34300.0
2010-08-12 15:10:00,55.02,55.11,55.01,55.06,29700.0,39.4657,39.5302,39.4585,39.4944,29700.0
2010-08-12 15:15:00,55.06,55.09,54.97,54.97,26000.0,39.4944,39.5159,39.4298,39.4298,26000.0
2010-08-12 15:20:00,54.97,55.03,54.95,55.01,26100.0,39.4298,39.4728,39.4155,39.4585,26100.0
2010-08-12 15:25:00,55.01,55.06,54.95,55.01,58000.0,39.4585,39.4944,39.4155,39.4585,58000.0
2010-08-12 15:30:00,55.01,55.11,55.0,55.06,48600.0,39.4585,39.5302,39.4513,39.4944,48600.0
2010-08-12 15:35:00,55.06,55.08,54.95,55.05,52600.0,39.4944,39.5087,39.4155,39.4872,52600.0
2010-08-12 15:40:00,55.05,55.05,54.79,54.89,51900.0,39.4872,39.4872,39.3007,39.3724,51900.0
2010-08-12 15:45:00,54.9,54.96,54.85,54.91,67600.0,39.3796,39.4226,39.3437,39.3868,67600.0
2010-08-12 15:50:00,54.91,55.02,54.89,55.01,69600.0,39.3868,39.4657,39.3724,39.4585,69600.0
2010-08-12 15:55:00,55.01,55.03,54.91,54.92,69900.0,39.4585,39.4728,39.3868,39.3939,69900.0
2010-08-13 09:30:00,54.64,55.06,54.61,55.02,38500.0,39.1931,39.4944,39.1716,39.4657,38500.0
2010-08-13 09:35:00,55.01,55.06,54.81,54.82,15400.0,39.4585,39.4944,39.315,39.3222,15400.0
2010-08-13 09:40:00,54.85,54.95,54.7,54.71,18800.0,39.3437,39.4155,39.2361,39.2433,18800.0
2010-08-13 09:45:00,54.71,54.79,54.58,54.68,14800.0,39.2433,39.3007,39.1501,39.2218,14800.0
2010-08-13 09:50:00,54.65,54.66,54.5,54.62,16500.0,39.2003,39.2074,39.0927,39.1788,16500.0
2010-08-13 09:55:00,54.64,55.02,54.62,55.01,30100.0,39.1931,39.4657,39.1788,39.4585,30100.0
2010-08-13 10:00:00,55.06,55.13,54.86,55.1,24200.0,39.4944,39.5446,39.3509,39.5231,24200.0
2010-08-13 10:05:00,55.1,55.2,55.04,55.13,17200.0,39.5231,39.5948,39.48,39.5446,17200.0
2010-08-13 10:10:00,55.12,55.25,55.03,55.12,20300.0,39.5374,39.6306,39.4728,39.5374,20300.0
2010-08-13 10:15:00,55.13,55.18,55.0,55.05,17000.0,39.5446,39.5804,39.4513,39.4872,17000.0
2010-08-13 10:20:00,55.04,55.07,54.91,54.92,20700.0,39.48,39.5015,39.3868,39.3939,20700.0
2010-08-13 10:25:00,54.91,55.09,54.86,55.08,15500.0,39.3868,39.5159,39.3509,39.5087,15500.0
2010-08-13 10:30:00,55.1,55.13,54.9,54.99,18500.0,39.5231,39.5446,39.3796,39.4442,18500.0
2010-08-13 10:35:00,55.03,55.14,55.03,55.14,13400.0,39.4728,39.5517,39.4728,39.5517,13400.0
2010-08-13 10:40:00,55.15,55.15,54.97,55.02,20900.0,39.5589,39.5589,39.4298,39.4657,20900.0
2010-08-13 10:45:00,55.01,55.06,54.91,54.95,15700.0,39.4585,39.4944,39.3868,39.4155,15700.0
2010-08-13 10:50:00,54.97,55.0,54.92,54.99,14500.0,39.4298,39.4513,39.3939,39.4442,14500.0
2010-08-13 10:55:00,54.98,55.13,54.93,55.09,19100.0,39.437,39.5446,39.4011,39.5159,19100.0
2010-08-13 11:00:00,55.08,55.18,55.07,55.07,14300.0,39.5087,39.5804,39.5015,39.5015,14300.0
2010-08-13 11:05:00,55.08,55.19,55.06,55.11,11600.0,39.5087,39.5876,39.4944,39.5302,11600.0
2010-08-13 11:10:00,55.1,55.1,54.92,54.98,10800.0,39.5231,39.5231,39.3939,39.437,10800.0
2010-08-13 11:15:00,54.99,55.04,54.96,54.96,12200.0,39.4442,39.48,39.4226,39.4226,12200.0
2010-08-13 11:20:00,54.95,54.95,54.86,54.91,17000.0,39.4155,39.4155,39.3509,39.3868,17000.0
2010-08-13 11:25:00,54.91,54.93,54.86,54.91,12600.0,39.3868,39.4011,39.3509,39.3868,12600.0
2010-08-13 11:30:00,54.91,54.94,54.83,54.86,15800.0,39.3868,39.4083,39.3294,39.3509,15800.0
2010-08-13 11:35:00,54.89,54.89,54.72,54.75,20300.0,39.3724,39.3724,39.2505,39.272,20300.0
2010-08-13 11:40:00,54.75,54.79,54.74,54.79,20200.0,39.272,39.3007,39.2648,39.3007,20200.0
2010-08-13 11:45:00,54.78,54.78,54.69,54.71,23000.0,39.2935,39.2935,39.229,39.2433,23000.0
2010-08-13 11:50:00,54.71,54.71,54.65,54.7,15000.0,39.2433,39.2433,39.2003,39.2361,15000.0
2010-08-13 11:55:00,54.7,54.74,54.61,54.63,18900.0,39.2361,39.2648,39.1716,39.1859,18900.0
2010-08-13 12:00:00,54.64,54.72,54.64,54.72,18100.0,39.1931,39.2505,39.1931,39.2505,18100.0
2010-08-13 12:05:00,54.72,54.75,54.71,54.73,18200.0,39.2505,39.272,39.2433,39.2577,18200.0
2010-08-13 12:10:00,54.75,54.77,54.68,54.68,31300.0,39.272,39.2863,39.2218,39.2218,31300.0
2010-08-13 12:15:00,54.69,54.71,54.67,54.7,14000.0,39.229,39.2433,39.2146,39.2361,14000.0
2010-08-13 12:20:00,54.7,54.76,54.68,54.73,19100.0,39.2361,39.2792,39.2218,39.2577,19100.0
2010-08-13 12:25:00,54.72,54.77,54.72,54.76,21000.0,39.2505,39.2863,39.2505,39.2792,21000.0
2010-08-13 12:30:00,54.76,54.78,54.74,54.78,15500.0,39.2792,39.2935,39.2648,39.2935,15500.0
2010-08-13 12:35:00,54.78,54.81,54.74,54.76,13800.0,39.2935,39.315,39.2648,39.2792,13800.0
2010-08-13 12:40:00,54.75,54.78,54.72,54.73,17600.0,39.272,39.2935,39.2505,39.2577,17600.0
2010-08-13 12:45:00,54.75,54.79,54.69,54.79,12300.0,39.272,39.3007,39.229,39.3007,12300.0
2010-08-13 12:50:00,54.81,54.82,54.79,54.82,13500.0,39.315,39.3222,39.3007,39.3222,13500.0
2010-08-13 12:55:00,54.82,54.86,54.79,54.81,15500.0,39.3222,39.3509,39.3007,39.315,15500.0
2010-08-13 13:00:00,54.82,54.9,54.81,54.85,11200.0,39.3222,39.3796,39.315,39.3437,11200.0
2010-08-13 13:05:00,54.85,54.85,54.83,54.83,7400.0,39.3437,39.3437,39.3294,39.3294,7400.0
2010-08-13 13:10:00,54.84,54.85,54.83,54.85,13300.0,39.3366,39.3437,39.3294,39.3437,13300.0
2010-08-13 13:15:00,54.84,54.84,54.8,54.83,14200.0,39.3366,39.3366,39.3079,39.3294,14200.0
2010-08-13 13:20:00,54.83,54.84,54.8,54.83,7800.0,39.3294,39.3366,39.3079,39.3294,7800.0
2010-08-13 13:25:00,54.84,54.85,54.79,54.79,12700.0,39.3366,39.3437,39.3007,39.3007,12700.0
2010-08-13 13:30:00,54.8,54.83,54.78,54.82,11100.0,39.3079,39.3294,39.2935,39.3222,11100.0
2010-08-13 13:35:00,54.82,54.85,54.78,54.84,16000.0,39.3222,39.3437,39.2935,39.3366,16000.0
2010-08-13 13:40:00,54.83,54.87,54.82,54.85,12400.0,39.3294,39.3581,39.3222,39.3437,12400.0
2010-08-13 13:45:00,54.85,54.88,54.84,54.84,9000.0,39.3437,39.3652,39.3366,39.3366,9000.0
2010-08-13 13:50:00,54.84,54.9,54.83,54.88,8000.0,39.3366,39.3796,39.3294,39.3652,8000.0
2010-08-13 13:55:00,54.87,54.87,54.8,54.8,8400.0,39.3581,39.3581,39.3079,39.3079,8400.0
2010-08-13 14:00:00,54.8,54.8,54.73,54.77,10900.0,39.3079,39.3079,39.2577,39.2863,10900.0
2010-08-13 14:05:00,54.77,54.84,54.76,54.84,11900.0,39.2863,39.3366,39.2792,39.3366,11900.0
2010-08-13 14:10:00,54.84,54.86,54.82,54.82,9600.0,39.3366,39.3509,39.3222,39.3222,9600.0
2010-08-13 14:15:00,54.81,54.85,54.8,54.84,15100.0,39.315,39.3437,39.3079,39.3366,15100.0
2010-08-13 14:20:00,54.83,54.83,54.76,54.81,21800.0,39.3294,39.3294,39.2792,39.315,21800.0
2010-08-13 14:25:00,54.81,54.82,54.75,54.81,15700.0,39.315,39.3222,39.272,39.315,15700.0
2010-08-13 14:30:00,54.81,54.84,54.75,54.75,19600.0,39.315,39.3366,39.272,39.272,19600.0
2010-08-13 14:35:00,54.75,54.76,54.7,54.71,30700.0,39.272,39.2792,39.2361,39.2433,30700.0
2010-08-13 14:40:00,54.72,54.75,54.72,54.75,6700.0,39.2505,39.272,39.2505,39.272,6700.0
2010-08-13 14:45:00,54.75,54.75,54.65,54.66,18200.0,39.272,39.272,39.2003,39.2074,18200.0
2010-08-13 14:50:00,54.65,54.68,54.63,54.65,29300.0,39.2003,39.2218,39.1859,39.2003,29300.0
2010-08-13 14:55:00,54.66,54.69,54.62,54.68,24800.0,39.2074,39.229,39.1788,39.2218,24800.0
2010-08-13 15:00:00,54.67,54.75,54.65,54.73,20700.0,39.2146,39.272,39.2003,39.2577,20700.0
2010-08-13 15:05:00,54.74,54.8,54.7,54.74,18300.0,39.2648,39.3079,39.2361,39.2648,18300.0
2010-08-13 15:10:00,54.75,54.76,54.71,54.74,21900.0,39.272,39.2792,39.2433,39.2648,21900.0
2010-08-13 15:15:00,54.74,54.76,54.74,54.74,9800.0,39.2648,39.2792,39.2648,39.2648,9800.0
2010-08-13 15:20:00,54.74,54.8,54.74,54.75,26000.0,39.2648,39.3079,39.2648,39.272,26000.0
2010-08-13 15:25:00,54.76,54.8,54.72,54.72,26700.0,39.2792,39.3079,39.2505,39.2505,26700.0
2010-08-13 15:30:00,54.72,54.79,54.67,54.77,35900.0,39.2505,39.3007,39.2146,39.2863,35900.0
2010-08-13 15:35:00,54.76,54.79,54.7,54.78,28500.0,39.2792,39.3007,39.2361,39.2935,28500.0
2010-08-13 15:40:00,54.77,54.8,54.69,54.71,44200.0,39.2863,39.3079,39.229,39.2433,44200.0
2010-08-13 15:45:00,54.7,54.71,54.57,54.64,68600.0,39.2361,39.2433,39.1429,39.1931,68600.0
2010-08-13 15:50:00,54.63,54.67,54.57,54.66,64500.0,39.1859,39.2146,39.1429,39.2074,64500.0
2010-08-13 15:55:00,54.65,54.69,54.6,54.66,92500.0,39.2003,39.229,39.1644,39.2074,92500.0
2010-08-16 09:30:00,54.26,54.31,53.99,54.17,32800.0,38.9205,38.9564,38.7269,38.856,32800.0
2010-08-16 09:35:00,54.16,54.24,54.07,54.07,19900.0,38.8488,38.9062,38.7842,38.7842,19900.0
2010-08-16 09:40:00,54.1,54.27,54.1,54.2,24300.0,38.8058,38.9277,38.8058,38.8775,24300.0
2010-08-16 09:45:00,54.17,54.28,54.16,54.26,22800.0,38.856,38.9349,38.8488,38.9205,22800.0
2010-08-16 09:50:00,54.27,54.28,54.23,54.27,14900.0,38.9277,38.9349,38.899,38.9277,14900.0
2010-08-16 09:55:00,54.25,54.25,54.18,54.19,17900.0,38.9134,38.9134,38.8631,38.8703,17900.0
2010-08-16 10:00:00,54.17,54.34,54.13,54.34,25300.0,38.856,38.9779,38.8273,38.9779,25300.0
2010-08-16 10:05:00,54.35,54.58,54.32,54.52,23800.0,38.9851,39.1501,38.9636,39.107,23800.0
2010-08-16 10:10:00,54.52,54.6,54.5,54.51,14000.0,39.107,39.1644,39.0927,39.0998,14000.0
2010-08-16 10:15:00,54.51,54.7,54.51,54.65,22900.0,39.0998,39.2361,39.0998,39.2003,22900.0
2010-08-16 10:20:00,54.66,54.71,54.62,54.67,17600.0,39.2074,39.2433,39.1788,39.2146,17600.0
2010-08-16 10:25:00,54.66,54.78,54.65,54.74,23800.0,39.2074,39.2935,39.2003,39.2648,23800.0
2010-08-16 10:30:00,54.76,54.79,54.67,54.7,13600.0,39.2792,39.3007,39.2146,39.2361,13600.0
2010-08-16 10:35:00,54.71,54.73,54.64,54.73,17600.0,39.2433,39.2577,39.1931,39.2577,17600.0
2010-08-16 10:40:00,54.74,54.78,54.66,54.68,9400.0,39.2648,39.2935,39.2074,39.2218,9400.0
2010-08-16 10:45:00,54.68,54.71,54.67,54.69,18200.0,39.2218,39.2433,39.2146,39.229,18200.0
2010-08-16 10:50:00,54.69,54.72,54.62,54.63,13200.0,39.229,39.2505,39.1788,39.1859,13200.0
2010-08-16 10:55:00,54.64,54.68,54.58,54.6,9000.0,39.1931,39.2218,39.1501,39.1644,9000.0
2010-08-16 11:00:00,54.62,54.62,54.51,54.51,14200.0,39.1788,39.1788,39.0998,39.0998,14200.0
2010-08-16 11:05:00,54.51,54.58,54.44,54.44,19500.0,39.0998,39.1501,39.0496,39.0496,19500.0
2010-08-16 11:10:00,54.44,54.51,54.43,54.49,14100.0,39.0496,39.0998,39.0425,39.0855,14100.0
2010-08-16 11:15:00,54.48,54.5,54.38,54.43,18800.0,39.0783,39.0927,39.0066,39.0425,18800.0
2010-08-16 11:20:00,54.45,54.52,54.41,54.51,8900.0,39.0568,39.107,39.0281,39.0998,8900.0
2010-08-16 11:25:00,54.5,54.58,54.49,54.56,14300.0,39.0927,39.1501,39.0855,39.1357,14300.0
2010-08-16 11:30:00,54.55,54.59,54.53,54.53,29700.0,39.1285,39.1572,39.1142,39.1142,29700.0
2010-08-16 11:35:00,54.51,54.66,54.51,54.6,19500.0,39.0998,39.2074,39.0998,39.1644,19500.0
2010-08-16 11:40:00,54.61,54.63,54.49,54.51,27000.0,39.1716,39.1859,39.0855,39.0998,27000.0
2010-08-16 11:45:00,54.52,54.54,54.41,54.45,21200.0,39.107,39.1214,39.0281,39.0568,21200.0
2010-08-16 11:50:00,54.44,54.52,54.44,54.51,24600.0,39.0496,39.107,39.0496,39.0998,24600.0
2010-08-16 11:55:00,54.53,54.57,54.53,54.55,13300.0,39.1142,39.1429,39.1142,39.1285,13300.0
2010-08-16 12:00:00,54.54,54.58,54.53,54.57,6400.0,39.1214,39.1501,39.1142,39.1429,6400.0
2010-08-16 12:05:00,54.56,54.6,54.56,54.56,5800.0,39.1357,39.1644,39.1357,39.1357,5800.0
2010-08-16 12:10:00,54.56,54.58,54.49,54.5,7300.0,39.1357,39.1501,39.0855,39.0927,7300.0
2010-08-16 12:15:00,54.5,54.5,54.41,54.49,5700.0,39.0927,39.0927,39.0281,39.0855,5700.0
2010-08-16 12:20:00,54.51,54.55,54.48,54.53,9300.0,39.0998,39.1285,39.0783,39.1142,9300.0
2010-08-16 12:25:00,54.53,54.62,54.5,54.58,15500.0,39.1142,39.1788,39.0927,39.1501,15500.0
2010-08-16 12:30:00,54.58,54.59,54.51,54.56,30800.0,39.1501,39.1572,39.0998,39.1357,30800.0
2010-08-16 12:35:00,54.54,54.61,54.52,54.59,29300.0,39.1214,39.1716,39.107,39.1572,29300.0
2010-08-16 12:40:00,54.6,54.6,54.51,54.55,14000.0,39.1644,39.1644,39.0998,39.1285,14000.0
2010-08-16 12:45:00,54.55,54.61,54.55,54.58,12300.0,39.1285,39.1716,39.1285,39.1501,12300.0
2010-08-16 12:50:00,54.59,54.59,54.53,54.56,10000.0,39.1572,39.1572,39.1142,39.1357,10000.0
2010-08-16 12:55:00,54.57,54.59,54.54,54.59,4400.0,39.1429,39.1572,39.1214,39.1572,4400.0
2010-08-16 13:00:00,54.6,54.64,54.6,54.6,13600.0,39.1644,39.1931,39.1644,39.1644,13600.0
2010-08-16 13:05:00,54.6,54.6,54.53,54.59,13600.0,39.1644,39.1644,39.1142,39.1572,13600.0
2010-08-16 13:10:00,54.6,54.63,54.56,54.6,20700.0,39.1644,39.1859,39.1357,39.1644,20700.0
2010-08-16 13:15:00,54.59,54.67,54.59,54.62,9300.0,39.1572,39.2146,39.1572,39.1788,9300.0
2010-08-16 13:20:00,54.61,54.62,54.56,54.58,14700.0,39.1716,39.1788,39.1357,39.1501,14700.0
2010-08-16 13:25:00,54.59,54.6,54.54,54.54,9500.0,39.1572,39.1644,39.1214,39.1214,9500.0
2010-08-16 13:30:00,54.54,54.57,54.53,54.54,10200.0,39.1214,39.1429,39.1142,39.1214,10200.0
2010-08-16 13:35:00,54.54,54.54,54.47,54.51,10400.0,39.1214,39.1214,39.0712,39.0998,10400.0
2010-08-16 13:40:00,54.52,54.57,54.51,54.52,13300.0,39.107,39.1429,39.0998,39.107,13300.0
2010-08-16 13:45:00,54.53,54.54,54.5,54.51,13500.0,39.1142,39.1214,39.0927,39.0998,13500.0
2010-08-16 13:50:00,54.52,54.52,54.44,54.44,12300.0,39.107,39.107,39.0496,39.0496,12300.0
2010-08-16 13:55:00,54.44,54.48,54.43,54.47,7900.0,39.0496,39.0783,39.0425,39.0712,7900.0
2010-08-16 14:00:00,54.48,54.57,54.48,54.57,9400.0,39.0783,39.1429,39.0783,39.1429,9400.0
2010-08-16 14:05:00,54.56,54.59,54.46,54.47,15900.0,39.1357,39.1572,39.064,39.0712,15900.0
2010-08-16 14:10:00,54.46,54.46,54.4,54.45,14800.0,39.064,39.064,39.0209,39.0568,14800.0
2010-08-16 14:15:00,54.46,54.53,54.46,54.51,11300.0,39.064,39.1142,39.064,39.0998,11300.0
2010-08-16 14:20:00,54.52,54.57,54.5,54.56,11400.0,39.107,39.1429,39.0927,39.1357,11400.0
2010-08-16 14:25:00,54.56,54.6,54.55,54.55,20900.0,39.1357,39.1644,39.1285,39.1285,20900.0
2010-08-16 14:30:00,54.55,54.55,54.48,54.48,19100.0,39.1285,39.1285,39.0783,39.0783,19100.0
2010-08-16 14:35:00,54.48,54.55,54.48,54.54,13500.0,39.0783,39.1285,39.0783,39.1214,13500.0
2010-08-16 14:40:00,54.54,54.55,54.48,54.52,20000.0,39.1214,39.1285,39.0783,39.107,20000.0
2010-08-16 14:45:00,54.52,54.6,54.51,54.56,24100.0,39.107,39.1644,39.0998,39.1357,24100.0
2010-08-16 14:50:00,54.55,54.55,54.32,54.38,38800.0,39.1285,39.1285,38.9636,39.0066,38800.0
2010-08-16 14:55:00,54.39,54.46,54.38,54.4,26200.0,39.0138,39.064,39.0066,39.0209,26200.0
2010-08-16 15:00:00,54.4,54.46,54.37,54.37,22600.0,39.0209,39.064,38.9994,38.9994,22600.0
2010-08-16 15:05:00,54.37,54.43,54.35,54.4,19300.0,38.9994,39.0425,38.9851,39.0209,19300.0
2010-08-16 15:10:00,54.38,54.43,54.32,54.33,33800.0,39.0066,39.0425,38.9636,38.9707,33800.0
2010-08-16 15:15:00,54.31,54.36,54.3,54.36,28800.0,38.9564,38.9923,38.9492,38.9923,28800.0
2010-08-16 15:20:00,54.37,54.42,54.35,54.41,29800.0,38.9994,39.0353,38.9851,39.0281,29800.0
2010-08-16 15:25:00,54.41,54.48,54.39,54.45,31000.0,39.0281,39.0783,39.0138,39.0568,31000.0
2010-08-16 15:30:00,54.44,54.49,54.41,54.45,32000.0,39.0496,39.0855,39.0281,39.0568,32000.0
2010-08-16 15:35:00,54.46,54.51,54.41,54.48,24600.0,39.064,39.0998,39.0281,39.0783,24600.0
2010-08-16 15:40:00,54.49,54.62,54.45,54.61,46800.0,39.0855,39.1788,39.0568,39.1716,46800.0
2010-08-16 15:45:00,54.61,54.64,54.51,54.51,58300.0,39.1716,39.1931,39.0998,39.0998,58300.0
2010-08-16 15:50:00,54.5,54.54,54.45,54.46,75900.0,39.0927,39.1214,39.0568,39.064,75900.0
2010-08-16 15:55:00,54.48,54.53,54.46,54.51,120700.0,39.0783,39.1142,39.064,39.0998,120700.0
2010-08-17 09:30:00,55.28,55.46,55.12,55.31,30400.0,39.6522,39.7813,39.5374,39.6737,30400.0
2010-08-17 09:35:00,55.31,55.54,55.27,55.52,37800.0,39.6737,39.8387,39.645,39.8243,37800.0
2010-08-17 09:40:00,55.53,55.53,55.26,55.4,28200.0,39.8315,39.8315,39.6378,39.7382,28200.0
2010-08-17 09:45:00,55.44,55.48,55.32,55.4,36000.0,39.7669,39.7956,39.6809,39.7382,36000.0
2010-08-17 09:50:00,55.39,55.51,55.39,55.48,41400.0,39.7311,39.8171,39.7311,39.7956,41400.0
2010-08-17 09:55:00,55.47,55.49,55.31,55.4,77300.0,39.7885,39.8028,39.6737,39.7382,77300.0
2010-08-17 10:00:00,55.4,55.7,55.38,55.68,50800.0,39.7382,39.9534,39.7239,39.9391,50800.0
2010-08-17 10:05:00,55.65,55.66,55.45,55.47,23800.0,39.9176,39.9247,39.7741,39.7885,23800.0
2010-08-17 10:10:00,55.46,55.48,55.32,55.4,21600.0,39.7813,39.7956,39.6809,39.7382,21600.0
2010-08-17 10:15:00,55.4,55.45,55.34,55.42,42300.0,39.7382,39.7741,39.6952,39.7526,42300.0
2010-08-17 10:20:00,55.41,55.64,55.37,55.58,28100.0,39.7454,39.9104,39.7167,39.8674,28100.0
2010-08-17 10:25:00,55.55,55.55,55.44,55.46,15200.0,39.8458,39.8458,39.7669,39.7813,15200.0
2010-08-17 10:30:00,55.47,55.61,55.46,55.6,18800.0,39.7885,39.8889,39.7813,39.8817,18800.0
2010-08-17 10:35:00,55.59,55.6,55.51,55.57,20900.0,39.8745,39.8817,39.8171,39.8602,20900.0
2010-08-17 10:40:00,55.59,55.67,55.59,55.59,11300.0,39.8745,39.9319,39.8745,39.8745,11300.0
2010-08-17 10:45:00,55.6,55.77,55.59,55.73,15700.0,39.8817,40.0036,39.8745,39.975,15700.0
2010-08-17 10:50:00,55.74,55.85,55.74,55.77,24300.0,39.9821,40.061,39.9821,40.0036,24300.0
2010-08-17 10:55:00,55.77,55.83,55.71,55.74,14800.0,40.0036,40.0467,39.9606,39.9821,14800.0
2010-08-17 11:00:00,55.75,55.82,55.73,55.75,26300.0,39.9893,40.0395,39.975,39.9893,26300.0
2010-08-17 11:05:00,55.76,55.8,55.73,55.77,38800.0,39.9965,40.0252,39.975,40.0036,38800.0
2010-08-17 11:10:00,55.79,55.87,55.73,55.87,41800.0,40.018,40.0754,39.975,40.0754,41800.0
2010-08-17 11:15:00,55.86,55.86,55.74,55.75,22100.0,40.0682,40.0682,39.9821,39.9893,22100.0
2010-08-17 11:20:00,55.77,55.78,55.73,55.73,13700.0,40.0036,40.0108,39.975,39.975,13700.0
2010-08-17 11:25:00,55.73,55.81,55.73,55.77,20200.0,39.975,40.0323,39.975,40.0036,20200.0
2010-08-17 11:30:00,55.78,55.93,55.76,55.89,17800.0,40.0108,40.1184,39.9965,40.0897,17800.0
2010-08-17 11:35:00,55.9,56.0,55.9,55.98,25900.0,40.0969,40.1686,40.0969,40.1543,25900.0
2010-08-17 11:40:00,56.0,56.03,55.92,55.93,23400.0,40.1686,40.1901,40.1112,40.1184,23400.0
2010-08-17 11:45:00,55.94,56.13,55.94,56.1,34300.0,40.1256,40.2619,40.1256,40.2404,34300.0
2010-08-17 11:50:00,56.08,56.18,56.05,56.17,56800.0,40.226,40.2977,40.2045,40.2906,56800.0
2010-08-17 11:55:00,56.17,56.17,56.1,56.11,28400.0,40.2906,40.2906,40.2404,40.2475,28400.0
2010-08-17 12:00:00,56.11,56.17,56.1,56.16,13700.0,40.2475,40.2906,40.2404,40.2834,13700.0
2010-08-17 12:05:00,56.16,56.17,56.11,56.12,16000.0,40.2834,40.2906,40.2475,40.2547,16000.0
2010-08-17 12:10:00,56.1,56.18,56.09,56.09,62400.0,40.2404,40.2977,40.2332,40.2332,62400.0
2010-08-17 12:15:00,56.09,56.19,56.09,56.17,44000.0,40.2332,40.3049,40.2332,40.2906,44000.0
2010-08-17 12:20:00,56.16,56.18,56.06,56.06,48700.0,40.2834,40.2977,40.2117,40.2117,48700.0
2010-08-17 12:25:00,56.05,56.06,55.97,55.97,18600.0,40.2045,40.2117,40.1471,40.1471,18600.0
2010-08-17 12:30:00,55.97,55.98,55.93,55.93,11900.0,40.1471,40.1543,40.1184,40.1184,11900.0
2010-08-17 12:35:00,55.94,55.94,55.91,55.93,9300.0,40.1256,40.1256,40.1041,40.1184,9300.0
2010-08-17 12:40:00,55.92,55.93,55.89,55.89,8600.0,40.1112,40.1184,40.0897,40.0897,8600.0
2010-08-17 12:45:00,55.89,55.9,55.83,55.85,18600.0,40.0897,40.0969,40.0467,40.061,18600.0
2010-08-17 12:50:00,55.87,55.87,55.81,55.83,18000.0,40.0754,40.0754,40.0323,40.0467,18000.0
2010-08-17 12:55:00,55.83,55.83,55.8,55.8,8600.0,40.0467,40.0467,40.0252,40.0252,8600.0
2010-08-17 13:00:00,55.8,55.86,55.8,55.86,12300.0,40.0252,40.0682,40.0252,40.0682,12300.0
2010-08-17 13:05:00,55.85,55.88,55.81,55.83,45000.0,40.061,40.0825,40.0323,40.0467,45000.0
2010-08-17 13:10:00,55.83,55.86,55.83,55.85,9800.0,40.0467,40.0682,40.0467,40.061,9800.0
2010-08-17 13:15:00,55.86,56.0,55.86,56.0,15300.0,40.0682,40.1686,40.0682,40.1686,15300.0
2010-08-17 13:20:00,56.0,56.04,56.0,56.04,14100.0,40.1686,40.1973,40.1686,40.1973,14100.0
2010-08-17 13:25:00,56.04,56.11,56.04,56.11,10500.0,40.1973,40.2475,40.1973,40.2475,10500.0
2010-08-17 13:30:00,56.11,56.14,56.09,56.12,19400.0,40.2475,40.269,40.2332,40.2547,19400.0
2010-08-17 13:35:00,56.11,56.11,56.02,56.03,21900.0,40.2475,40.2475,40.183,40.1901,21900.0
2010-08-17 13:40:00,56.04,56.04,55.94,55.96,33100.0,40.1973,40.1973,40.1256,40.1399,33100.0
2010-08-17 13:45:00,55.96,55.96,55.87,55.87,26000.0,40.1399,40.1399,40.0754,40.0754,26000.0
2010-08-17 13:50:00,55.87,55.87,55.76,55.76,22000.0,40.0754,40.0754,39.9965,39.9965,22000.0
2010-08-17 13:55:00,55.77,55.81,55.75,55.79,23200.0,40.0036,40.0323,39.9893,40.018,23200.0
2010-08-17 14:00:00,55.79,55.82,55.77,55.81,15500.0,40.018,40.0395,40.0036,40.0323,15500.0
2010-08-17 14:05:00,55.8,55.81,55.74,55.77,34500.0,40.0252,40.0323,39.9821,40.0036,34500.0
2010-08-17 14:10:00,55.77,55.8,55.73,55.78,28200.0,40.0036,40.0252,39.975,40.0108,28200.0
2010-08-17 14:15:00,55.79,55.81,55.73,55.73,24900.0,40.018,40.0323,39.975,39.975,24900.0
2010-08-17 14:20:00,55.71,55.83,55.7,55.8,21300.0,39.9606,40.0467,39.9534,40.0252,21300.0
2010-08-17 14:25:00,55.8,55.86,55.79,55.86,29000.0,40.0252,40.0682,40.018,40.0682,29000.0
2010-08-17 14:30:00,55.86,55.87,55.81,55.83,24600.0,40.0682,40.0754,40.0323,40.0467,24600.0
2010-08-17 14:35:00,55.82,55.87,55.81,55.81,15400.0,40.0395,40.0754,40.0323,40.0323,15400.0
2010-08-17 14:40:00,55.81,55.86,55.8,55.83,26100.0,40.0323,40.0682,40.0252,40.0467,26100.0
2010-08-17 14:45:00,55.82,55.87,55.79,55.84,35200.0,40.0395,40.0754,40.018,40.0539,35200.0
2010-08-17 14:50:00,55.85,55.93,55.83,55.93,23400.0,40.061,40.1184,40.0467,40.1184,23400.0
2010-08-17 14:55:00,55.93,55.93,55.79,55.82,33200.0,40.1184,40.1184,40.018,40.0395,33200.0
2010-08-17 15:00:00,55.82,55.91,55.8,55.91,43800.0,40.0395,40.1041,40.0252,40.1041,43800.0
2010-08-17 15:05:00,55.91,55.91,55.74,55.76,53500.0,40.1041,40.1041,39.9821,39.9965,53500.0
2010-08-17 15:10:00,55.76,55.79,55.67,55.73,33700.0,39.9965,40.018,39.9319,39.975,33700.0
2010-08-17 15:15:00,55.73,55.76,55.68,55.68,31000.0,39.975,39.9965,39.9391,39.9391,31000.0
2010-08-17 15:20:00,55.68,55.77,55.68,55.77,36300.0,39.9391,40.0036,39.9391,40.0036,36300.0
2010-08-17 15:25:00,55.77,55.82,55.73,55.8,28800.0,40.0036,40.0395,39.975,40.0252,28800.0
2010-08-17 15:30:00,55.81,55.81,55.75,55.76,24000.0,40.0323,40.0323,39.9893,39.9965,24000.0
2010-08-17 15:35:00,55.76,55.8,55.71,55.79,43700.0,39.9965,40.0252,39.9606,40.018,43700.0
2010-08-17 15:40:00,55.79,55.8,55.66,55.69,64000.0,40.018,40.0252,39.9247,39.9463,64000.0
2010-08-17 15:45:00,55.69,55.69,55.58,55.59,58600.0,39.9463,39.9463,39.8674,39.8745,58600.0
2010-08-17 15:50:00,55.6,55.65,55.56,55.56,55100.0,39.8817,39.9176,39.853,39.853,55100.0
2010-08-17 15:55:00,55.56,55.56,55.47,55.5,124300.0,39.853,39.853,39.7885,39.81,124300.0
2010-08-18 09:30:00,55.5,55.5,55.26,55.26,20800.0,39.81,39.81,39.6378,39.6378,20800.0
2010-08-18 09:35:00,55.26,55.29,55.12,55.23,9800.0,39.6378,39.6593,39.5374,39.6163,9800.0
2010-08-18 09:40:00,55.22,55.24,55.11,55.17,11000.0,39.6091,39.6235,39.5302,39.5733,11000.0
2010-08-18 09:45:00,55.15,55.21,55.1,55.18,26600.0,39.5589,39.602,39.5231,39.5804,26600.0
2010-08-18 09:50:00,55.18,55.31,55.06,55.31,16300.0,39.5804,39.6737,39.4944,39.6737,16300.0
2010-08-18 09:55:00,55.31,55.43,55.29,55.4,13400.0,39.6737,39.7598,39.6593,39.7382,13400.0
2010-08-18 10:00:00,55.4,55.65,55.4,55.56,35800.0,39.7382,39.9176,39.7382,39.853,35800.0
2010-08-18 10:05:00,55.56,55.76,55.53,55.72,31400.0,39.853,39.9965,39.8315,39.9678,31400.0
2010-08-18 10:10:00,55.71,55.75,55.63,55.63,34900.0,39.9606,39.9893,39.9032,39.9032,34900.0
2010-08-18 10:15:00,55.65,55.75,55.59,55.59,33100.0,39.9176,39.9893,39.8745,39.8745,33100.0
2010-08-18 10:20:00,55.6,55.62,55.34,55.41,29800.0,39.8817,39.896,39.6952,39.7454,29800.0
2010-08-18 10:25:00,55.4,55.43,55.16,55.21,16900.0,39.7382,39.7598,39.5661,39.602,16900.0
2010-08-18 10:30:00,55.21,55.45,55.21,55.45,19700.0,39.602,39.7741,39.602,39.7741,19700.0
2010-08-18 10:35:00,55.41,55.58,55.39,55.54,19600.0,39.7454,39.8674,39.7311,39.8387,19600.0
2010-08-18 10:40:00,55.55,55.55,55.36,55.44,18400.0,39.8458,39.8458,39.7096,39.7669,18400.0
2010-08-18 10:45:00,55.43,55.45,55.3,55.35,21900.0,39.7598,39.7741,39.6665,39.7024,21900.0
2010-08-18 10:50:00,55.35,55.36,55.23,55.35,40700.0,39.7024,39.7096,39.6163,39.7024,40700.0
2010-08-18 10:55:00,55.34,55.46,55.28,55.46,18800.0,39.6952,39.7813,39.6522,39.7813,18800.0
2010-08-18 11:00:00,55.47,55.72,55.45,55.7,18000.0,39.7885,39.9678,39.7741,39.9534,18000.0
2010-08-18 11:05:00,55.73,55.83,55.64,55.68,28900.0,39.975,40.0467,39.9104,39.9391,28900.0
2010-08-18 11:10:00,55.68,55.72,55.63,55.72,20800.0,39.9391,39.9678,39.9032,39.9678,20800.0
2010-08-18 11:15:00,55.72,55.73,55.56,55.61,19000.0,39.9678,39.975,39.853,39.8889,19000.0
2010-08-18 11:20:00,55.62,55.79,55.62,55.78,18000.0,39.896,40.018,39.896,40.0108,18000.0
2010-08-18 11:25:00,55.78,55.84,55.66,55.66,16300.0,40.0108,40.0539,39.9247,39.9247,16300.0
2010-08-18 11:30:00,55.68,55.76,55.64,55.73,14200.0,39.9391,39.9965,39.9104,39.975,14200.0
2010-08-18 11:35:00,55.73,55.78,55.69,55.76,14100.0,39.975,40.0108,39.9463,39.9965,14100.0
2010-08-18 11:40:00,55.77,55.87,55.77,55.84,17200.0,40.0036,40.0754,40.0036,40.0539,17200.0
2010-08-18 11:45:00,55.83,55.91,55.79,55.91,21700.0,40.0467,40.1041,40.018,40.1041,21700.0
2010-08-18 11:50:00,55.91,55.98,55.82,55.84,39800.0,40.1041,40.1543,40.0395,40.0539,39800.0
2010-08-18 11:55:00,55.85,55.89,55.78,55.85,26100.0,40.061,40.0897,40.0108,40.061,26100.0
2010-08-18 12:00:00,55.85,55.89,55.79,55.81,46000.0,40.061,40.0897,40.018,40.0323,46000.0
2010-08-18 12:05:00,55.82,55.85,55.77,55.77,20500.0,40.0395,40.061,40.0036,40.0036,20500.0
2010-08-18 12:10:00,55.76,55.77,55.71,55.73,10100.0,39.9965,40.0036,39.9606,39.975,10100.0
2010-08-18 12:15:00,55.72,55.78,55.72,55.76,8900.0,39.9678,40.0108,39.9678,39.9965,8900.0
2010-08-18 12:20:00,55.78,55.79,55.7,55.7,10200.0,40.0108,40.018,39.9534,39.9534,10200.0
2010-08-18 12:25:00,55.73,55.83,55.72,55.83,7400.0,39.975,40.0467,39.9678,40.0467,7400.0
2010-08-18 12:30:00,55.83,55.84,55.73,55.74,37300.0,40.0467,40.0539,39.975,39.9821,37300.0
2010-08-18 12:35:00,55.74,55.78,55.69,55.73,20600.0,39.9821,40.0108,39.9463,39.975,20600.0
2010-08-18 12:40:00,55.75,55.83,55.75,55.79,16500.0,39.9893,40.0467,39.9893,40.018,16500.0
2010-08-18 12:45:00,55.79,55.82,55.73,55.8,15500.0,40.018,40.0395,39.975,40.0252,15500.0
2010-08-18 12:50:00,55.8,55.88,55.76,55.86,38100.0,40.0252,40.0825,39.9965,40.0682,38100.0
2010-08-18 12:55:00,55.86,55.95,55.85,55.9,16400.0,40.0682,40.1328,40.061,40.0969,16400.0
2010-08-18 13:00:00,55.9,55.98,55.87,55.95,12400.0,40.0969,40.1543,40.0754,40.1328,12400.0
2010-08-18 13:05:00,55.97,56.12,55.96,56.09,44600.0,40.1471,40.2547,40.1399,40.2332,44600.0
2010-08-18 13:10:00,56.09,56.15,56.07,56.09,21500.0,40.2332,40.2762,40.2188,40.2332,21500.0
2010-08-18 13:15:00,56.08,56.15,56.08,56.13,13200.0,40.226,40.2762,40.226,40.2619,13200.0
2010-08-18 13:20:00,56.13,56.13,56.07,56.12,11400.0,40.2619,40.2619,40.2188,40.2547,11400.0
2010-08-18 13:25:00,56.12,56.14,56.1,56.13,17600.0,40.2547,40.269,40.2404,40.2619,17600.0
2010-08-18 13:30:00,56.13,56.23,56.13,56.2,27400.0,40.2619,40.3336,40.2619,40.3121,27400.0
2010-08-18 13:35:00,56.19,56.19,56.13,56.15,14700.0,40.3049,40.3049,40.2619,40.2762,14700.0
2010-08-18 13:40:00,56.15,56.25,56.15,56.25,19300.0,40.2762,40.3479,40.2762,40.3479,19300.0
2010-08-18 13:45:00,56.26,56.29,56.23,56.27,27800.0,40.3551,40.3766,40.3336,40.3623,27800.0
2010-08-18 13:50:00,56.27,56.27,56.16,56.18,49200.0,40.3623,40.3623,40.2834,40.2977,49200.0
2010-08-18 13:55:00,56.18,56.25,56.17,56.23,14800.0,40.2977,40.3479,40.2906,40.3336,14800.0
2010-08-18 14:00:00,56.23,56.32,56.22,56.22,23600.0,40.3336,40.3982,40.3264,40.3264,23600.0
2010-08-18 14:05:00,56.22,56.25,56.1,56.13,15500.0,40.3264,40.3479,40.2404,40.2619,15500.0
2010-08-18 14:10:00,56.13,56.21,56.12,56.2,14600.0,40.2619,40.3193,40.2547,40.3121,14600.0
2010-08-18 14:15:00,56.18,56.19,56.11,56.13,19400.0,40.2977,40.3049,40.2475,40.2619,19400.0
2010-08-18 14:20:00,56.14,56.2,56.12,56.16,18100.0,40.269,40.3121,40.2547,40.2834,18100.0
2010-08-18 14:25:00,56.16,56.22,56.16,56.2,12000.0,40.2834,40.3264,40.2834,40.3121,12000.0
2010-08-18 14:30:00,56.2,56.22,56.11,56.12,17400.0,40.3121,40.3264,40.2475,40.2547,17400.0
2010-08-18 14:35:00,56.13,56.18,56.13,56.17,20500.0,40.2619,40.2977,40.2619,40.2906,20500.0
2010-08-18 14:40:00,56.17,56.27,56.17,56.17,23900.0,40.2906,40.3623,40.2906,40.2906,23900.0
2010-08-18 14:45:00,56.17,56.26,56.17,56.24,21900.0,40.2906,40.3551,40.2906,40.3408,21900.0
2010-08-18 14:50:00,56.22,56.25,56.16,56.21,16800.0,40.3264,40.3479,40.2834,40.3193,16800.0
2010-08-18 14:55:00,56.21,56.23,56.18,56.2,18600.0,40.3193,40.3336,40.2977,40.3121,18600.0
2010-08-18 15:00:00,56.21,56.27,56.19,56.19,22200.0,40.3193,40.3623,40.3049,40.3049,22200.0
2010-08-18 15:05:00,56.19,56.2,56.11,56.16,25800.0,40.3049,40.3121,40.2475,40.2834,25800.0
2010-08-18 15:10:00,56.15,56.19,56.09,56.15,58700.0,40.2762,40.3049,40.2332,40.2762,58700.0
2010-08-18 15:15:00,56.16,56.2,56.14,56.16,36200.0,40.2834,40.3121,40.269,40.2834,36200.0
2010-08-18 15:20:00,56.15,56.16,56.06,56.09,36700.0,40.2762,40.2834,40.2117,40.2332,36700.0
2010-08-18 15:25:00,56.1,56.14,56.05,56.14,21400.0,40.2404,40.269,40.2045,40.269,21400.0
2010-08-18 15:30:00,56.13,56.26,56.08,56.26,47600.0,40.2619,40.3551,40.226,40.3551,47600.0
2010-08-18 15:35:00,56.26,56.27,56.18,56.22,46500.0,40.3551,40.3623,40.2977,40.3264,46500.0
2010-08-18 15:40:00,56.21,56.22,56.06,56.15,37400.0,40.3193,40.3264,40.2117,40.2762,37400.0
2010-08-18 15:45:00,56.17,56.26,56.15,56.2,48100.0,40.2906,40.3551,40.2762,40.3121,48100.0
2010-08-18 15:50:00,56.21,56.23,56.08,56.09,59700.0,40.3193,40.3336,40.226,40.2332,59700.0
2010-08-18 15:55:00,56.08,56.15,56.04,56.06,67800.0,40.226,40.2762,40.1973,40.2117,67800.0
2010-08-19 09:30:00,55.86,55.88,55.47,55.59,29000.0,40.0682,40.0825,39.7885,39.8745,29000.0
2010-08-19 09:35:00,55.59,55.71,55.54,55.59,38200.0,39.8745,39.9606,39.8387,39.8745,38200.0
2010-08-19 09:40:00,55.64,55.7,55.55,55.66,19000.0,39.9104,39.9534,39.8458,39.9247,19000.0
2010-08-19 09:45:00,55.65,55.66,55.47,55.51,12400.0,39.9176,39.9247,39.7885,39.8171,12400.0
2010-08-19 09:50:00,55.47,55.48,55.26,55.29,23800.0,39.7885,39.7956,39.6378,39.6593,23800.0
2010-08-19 09:55:00,55.27,55.38,55.16,55.28,39400.0,39.645,39.7239,39.5661,39.6522,39400.0
2010-08-19 10:00:00,55.24,55.25,54.44,54.52,115500.0,39.6235,39.6306,39.0496,39.107,115500.0
2010-08-19 10:05:00,54.52,54.81,54.47,54.75,27300.0,39.107,39.315,39.0712,39.272,27300.0
2010-08-19 10:10:00,54.74,54.84,54.65,54.76,33600.0,39.2648,39.3366,39.2003,39.2792,33600.0
2010-08-19 10:15:00,54.75,54.83,54.69,54.83,25900.0,39.272,39.3294,39.229,39.3294,25900.0
2010-08-19 10:20:00,54.84,54.84,54.69,54.77,33600.0,39.3366,39.3366,39.229,39.2863,33600.0
2010-08-19 10:25:00,54.75,54.77,54.47,54.56,26600.0,39.272,39.2863,39.0712,39.1357,26600.0
2010-08-19 10:30:00,54.57,54.69,54.43,54.62,30600.0,39.1429,39.229,39.0425,39.1788,30600.0
2010-08-19 10:35:00,54.63,54.69,54.35,54.38,38700.0,39.1859,39.229,38.9851,39.0066,38700.0
2010-08-19 10:40:00,54.38,54.42,54.18,54.22,70800.0,39.0066,39.0353,38.8631,38.8918,70800.0
2010-08-19 10:45:00,54.23,54.34,54.21,54.32,37500.0,38.899,38.9779,38.8847,38.9636,37500.0
2010-08-19 10:50:00,54.32,54.33,54.16,54.16,48100.0,38.9636,38.9707,38.8488,38.8488,48100.0
2010-08-19 10:55:00,54.17,54.36,54.15,54.3,37600.0,38.856,38.9923,38.8416,38.9492,37600.0
2010-08-19 11:00:00,54.29,54.37,54.17,54.17,48800.0,38.942,38.9994,38.856,38.856,48800.0
2010-08-19 11:05:00,54.2,54.27,54.11,54.2,22900.0,38.8775,38.9277,38.8129,38.8775,22900.0
2010-08-19 11:10:00,54.2,54.28,54.15,54.21,25200.0,38.8775,38.9349,38.8416,38.8847,25200.0
2010-08-19 11:15:00,54.24,54.34,54.23,54.31,16300.0,38.9062,38.9779,38.899,38.9564,16300.0
2010-08-19 11:20:00,54.32,54.37,54.27,54.36,17100.0,38.9636,38.9994,38.9277,38.9923,17100.0
2010-08-19 11:25:00,54.36,54.37,54.26,54.28,25700.0,38.9923,38.9994,38.9205,38.9349,25700.0
2010-08-19 11:30:00,54.28,54.28,54.13,54.2,35700.0,38.9349,38.9349,38.8273,38.8775,35700.0
2010-08-19 11:35:00,54.22,54.22,54.01,54.14,53000.0,38.8918,38.8918,38.7412,38.8344,53000.0
2010-08-19 11:40:00,54.14,54.14,54.0,54.02,26600.0,38.8344,38.8344,38.734,38.7484,26600.0
2010-08-19 11:45:00,54.03,54.03,53.84,53.89,58900.0,38.7555,38.7555,38.6193,38.6551,58900.0
2010-08-19 11:50:00,53.86,53.86,53.73,53.84,55000.0,38.6336,38.6336,38.5404,38.6193,55000.0
2010-08-19 11:55:00,53.84,53.97,53.83,53.97,22400.0,38.6193,38.7125,38.6121,38.7125,22400.0
2010-08-19 12:00:00,53.94,54.01,53.88,53.9,32400.0,38.691,38.7412,38.648,38.6623,32400.0
2010-08-19 12:05:00,53.9,53.9,53.76,53.81,39700.0,38.6623,38.6623,38.5619,38.5977,39700.0
2010-08-19 12:10:00,53.84,53.9,53.77,53.87,23700.0,38.6193,38.6623,38.569,38.6408,23700.0
2010-08-19 12:15:00,53.85,54.04,53.83,54.03,22800.0,38.6264,38.7627,38.6121,38.7555,22800.0
2010-08-19 12:20:00,54.02,54.04,53.95,53.97,22900.0,38.7484,38.7627,38.6982,38.7125,22900.0
2010-08-19 12:25:00,53.93,53.94,53.9,53.93,18800.0,38.6838,38.691,38.6623,38.6838,18800.0
2010-08-19 12:30:00,53.93,54.06,53.91,54.06,21800.0,38.6838,38.7771,38.6695,38.7771,21800.0
2010-08-19 12:35:00,54.05,54.17,54.05,54.15,35800.0,38.7699,38.856,38.7699,38.8416,35800.0
2010-08-19 12:40:00,54.15,54.15,53.99,54.0,44400.0,38.8416,38.8416,38.7269,38.734,44400.0
2010-08-19 12:45:00,54.01,54.04,53.98,54.02,14600.0,38.7412,38.7627,38.7197,38.7484,14600.0
2010-08-19 12:50:00,54.02,54.04,53.95,53.95,19600.0,38.7484,38.7627,38.6982,38.6982,19600.0
2010-08-19 12:55:00,53.95,54.1,53.93,54.09,16600.0,38.6982,38.8058,38.6838,38.7986,16600.0
2010-08-19 13:00:00,54.12,54.22,54.12,54.21,26000.0,38.8201,38.8918,38.8201,38.8847,26000.0
2010-08-19 13:05:00,54.21,54.22,54.12,54.15,15800.0,38.8847,38.8918,38.8201,38.8416,15800.0
2010-08-19 13:10:00,54.15,54.17,54.11,54.14,14100.0,38.8416,38.856,38.8129,38.8344,14100.0
2010-08-19 13:15:00,54.15,54.22,54.09,54.22,15800.0,38.8416,38.8918,38.7986,38.8918,15800.0
2010-08-19 13:20:00,54.23,54.26,54.21,54.24,15400.0,38.899,38.9205,38.8847,38.9062,15400.0
2010-08-19 13:25:00,54.25,54.26,54.21,54.24,18900.0,38.9134,38.9205,38.8847,38.9062,18900.0
2010-08-19 13:30:00,54.25,54.27,54.18,54.18,15400.0,38.9134,38.9277,38.8631,38.8631,15400.0
2010-08-19 13:35:00,54.19,54.3,54.17,54.3,10200.0,38.8703,38.9492,38.856,38.9492,10200.0
2010-08-19 13:40:00,54.3,54.3,54.17,54.21,13100.0,38.9492,38.9492,38.856,38.8847,13100.0
2010-08-19 13:45:00,54.2,54.21,54.13,54.15,12500.0,38.8775,38.8847,38.8273,38.8416,12500.0
2010-08-19 13:50:00,54.15,54.18,54.11,54.16,11000.0,38.8416,38.8631,38.8129,38.8488,11000.0
2010-08-19 13:55:00,54.17,54.22,54.1,54.1,17600.0,38.856,38.8918,38.8058,38.8058,17600.0
2010-08-19 14:00:00,54.1,54.11,53.99,54.01,34100.0,38.8058,38.8129,38.7269,38.7412,34100.0
2010-08-19 14:05:00,54.01,54.07,53.96,54.07,27600.0,38.7412,38.7842,38.7053,38.7842,27600.0
2010-08-19 14:10:00,54.06,54.21,54.06,54.21,16100.0,38.7771,38.8847,38.7771,38.8847,16100.0
2010-08-19 14:15:00,54.22,54.22,54.15,54.16,13300.0,38.8918,38.8918,38.8416,38.8488,13300.0
2010-08-19 14:20:00,54.16,54.37,54.15,54.35,19800.0,38.8488,38.9994,38.8416,38.9851,19800.0
2010-08-19 14:25:00,54.34,54.34,54.27,54.27,12700.0,38.9779,38.9779,38.9277,38.9277,12700.0
2010-08-19 14:30:00,54.27,54.36,54.26,54.29,21000.0,38.9277,38.9923,38.9205,38.942,21000.0
2010-08-19 14:35:00,54.29,54.33,54.26,54.28,33100.0,38.942,38.9707,38.9205,38.9349,33100.0
2010-08-19 14:40:00,54.29,54.3,54.15,54.19,52000.0,38.942,38.9492,38.8416,38.8703,52000.0
2010-08-19 14:45:00,54.19,54.24,54.17,54.22,30900.0,38.8703,38.9062,38.856,38.8918,30900.0
2010-08-19 14:50:00,54.22,54.31,54.19,54.24,34800.0,38.8918,38.9564,38.8703,38.9062,34800.0
2010-08-19 14:55:00,54.24,54.26,54.2,54.22,29000.0,38.9062,38.9205,38.8775,38.8918,29000.0
2010-08-19 15:00:00,54.22,54.26,54.18,54.21,34500.0,38.8918,38.9205,38.8631,38.8847,34500.0
2010-08-19 15:05:00,54.21,54.3,54.2,54.29,18900.0,38.8847,38.9492,38.8775,38.942,18900.0
2010-08-19 15:10:00,54.28,54.37,54.25,54.37,31700.0,38.9349,38.9994,38.9134,38.9994,31700.0
2010-08-19 15:15:00,54.37,54.54,54.35,54.47,46600.0,38.9994,39.1214,38.9851,39.0712,46600.0
2010-08-19 15:20:00,54.48,54.62,54.47,54.62,34400.0,39.0783,39.1788,39.0712,39.1788,34400.0
2010-08-19 15:25:00,54.6,54.6,54.45,54.45,68800.0,39.1644,39.1644,39.0568,39.0568,68800.0
2010-08-19 15:30:00,54.44,54.6,54.44,54.59,47900.0,39.0496,39.1644,39.0496,39.1572,47900.0
2010-08-19 15:35:00,54.59,54.59,54.42,54.44,40800.0,39.1572,39.1572,39.0353,39.0496,40800.0
2010-08-19 15:40:00,54.46,54.49,54.39,54.48,51300.0,39.064,39.0855,39.0138,39.0783,51300.0
2010-08-19 15:45:00,54.49,54.55,54.46,54.54,121900.0,39.0855,39.1285,39.064,39.1214,121900.0
2010-08-19 15:50:00,54.54,54.59,54.44,54.59,110200.0,39.1214,39.1572,39.0496,39.1572,110200.0
2010-08-19 15:55:00,54.59,54.63,54.53,54.53,203800.0,39.1572,39.1859,39.1142,39.1142,203800.0
2010-08-20 09:30:00,54.16,54.55,54.07,54.27,361200.0,38.8488,39.1285,38.7842,38.9277,361200.0
2010-08-20 09:35:00,54.27,54.3,54.13,54.16,15000.0,38.9277,38.9492,38.8273,38.8488,15000.0
2010-08-20 09:40:00,54.12,54.24,53.99,53.99,45800.0,38.8201,38.9062,38.7269,38.7269,45800.0
2010-08-20 09:45:00,53.98,53.99,53.79,53.86,38400.0,38.7197,38.7269,38.5834,38.6336,38400.0
2010-08-20 09:50:00,53.89,54.11,53.88,54.08,23200.0,38.6551,38.8129,38.648,38.7914,23200.0
2010-08-20 09:55:00,54.12,54.23,54.1,54.13,23000.0,38.8201,38.899,38.8058,38.8273,23000.0
2010-08-20 10:00:00,54.14,54.17,53.99,54.04,30800.0,38.8344,38.856,38.7269,38.7627,30800.0
2010-08-20 10:05:00,54.02,54.06,53.94,54.01,18700.0,38.7484,38.7771,38.691,38.7412,18700.0
2010-08-20 10:10:00,54.02,54.05,53.78,53.8,38400.0,38.7484,38.7699,38.5762,38.5906,38400.0
2010-08-20 10:15:00,53.82,53.97,53.82,53.82,23900.0,38.6049,38.7125,38.6049,38.6049,23900.0
2010-08-20 10:20:00,53.83,53.87,53.73,53.84,42700.0,38.6121,38.6408,38.5404,38.6193,42700.0
2010-08-20 10:25:00,53.85,53.91,53.81,53.81,31400.0,38.6264,38.6695,38.5977,38.5977,31400.0
2010-08-20 10:30:00,53.83,53.9,53.83,53.88,28300.0,38.6121,38.6623,38.6121,38.648,28300.0
2010-08-20 10:35:00,53.89,53.96,53.87,53.88,24300.0,38.6551,38.7053,38.6408,38.648,24300.0
2010-08-20 10:40:00,53.88,54.1,53.88,54.05,17700.0,38.648,38.8058,38.648,38.7699,17700.0
2010-08-20 10:45:00,54.05,54.05,53.96,53.96,12500.0,38.7699,38.7699,38.7053,38.7053,12500.0
2010-08-20 10:50:00,53.97,53.98,53.84,53.84,14700.0,38.7125,38.7197,38.6193,38.6193,14700.0
2010-08-20 10:55:00,53.84,53.88,53.8,53.84,24900.0,38.6193,38.648,38.5906,38.6193,24900.0
2010-08-20 11:00:00,53.82,53.84,53.77,53.78,12700.0,38.6049,38.6193,38.569,38.5762,12700.0
2010-08-20 11:05:00,53.78,53.92,53.72,53.91,41600.0,38.5762,38.6766,38.5332,38.6695,41600.0
2010-08-20 11:10:00,53.9,53.92,53.84,53.84,15700.0,38.6623,38.6766,38.6193,38.6193,15700.0
2010-08-20 11:15:00,53.84,53.84,53.7,53.71,25000.0,38.6193,38.6193,38.5188,38.526,25000.0
2010-08-20 11:20:00,53.7,53.73,53.69,53.69,15300.0,38.5188,38.5404,38.5117,38.5117,15300.0
2010-08-20 11:25:00,53.7,53.75,53.64,53.75,20900.0,38.5188,38.5547,38.4758,38.5547,20900.0
2010-08-20 11:30:00,53.74,53.75,53.67,53.71,13800.0,38.5475,38.5547,38.4973,38.526,13800.0
2010-08-20 11:35:00,53.7,53.7,53.56,53.58,21100.0,38.5188,38.5188,38.4184,38.4328,21100.0
2010-08-20 11:40:00,53.59,53.63,53.58,53.61,27000.0,38.4399,38.4686,38.4328,38.4543,27000.0
2010-08-20 11:45:00,53.61,53.61,53.48,53.5,35500.0,38.4543,38.4543,38.361,38.3754,35500.0
2010-08-20 11:50:00,53.5,53.52,53.42,53.43,23000.0,38.3754,38.3897,38.318,38.3252,23000.0
2010-08-20 11:55:00,53.44,53.45,53.35,53.38,44800.0,38.3323,38.3395,38.2678,38.2893,44800.0
2010-08-20 12:00:00,53.4,53.49,53.4,53.47,13900.0,38.3036,38.3682,38.3036,38.3539,13900.0
2010-08-20 12:05:00,53.49,53.56,53.47,53.56,6400.0,38.3682,38.4184,38.3539,38.4184,6400.0
2010-08-20 12:10:00,53.56,53.62,53.56,53.6,18700.0,38.4184,38.4615,38.4184,38.4471,18700.0
2010-08-20 12:15:00,53.6,53.62,53.54,53.54,19600.0,38.4471,38.4615,38.4041,38.4041,19600.0
2010-08-20 12:20:00,53.54,53.68,53.54,53.68,11100.0,38.4041,38.5045,38.4041,38.5045,11100.0
2010-08-20 12:25:00,53.68,53.68,53.58,53.6,14700.0,38.5045,38.5045,38.4328,38.4471,14700.0
2010-08-20 12:30:00,53.61,53.67,53.6,53.64,19900.0,38.4543,38.4973,38.4471,38.4758,19900.0
2010-08-20 12:35:00,53.64,53.74,53.64,53.71,11600.0,38.4758,38.5475,38.4758,38.526,11600.0
2010-08-20 12:40:00,53.72,53.77,53.72,53.77,71600.0,38.5332,38.569,38.5332,38.569,71600.0
2010-08-20 12:45:00,53.77,53.81,53.73,53.74,35000.0,38.569,38.5977,38.5404,38.5475,35000.0
2010-08-20 12:50:00,53.75,53.84,53.74,53.84,17300.0,38.5547,38.6193,38.5475,38.6193,17300.0
2010-08-20 12:55:00,53.85,53.93,53.85,53.88,16100.0,38.6264,38.6838,38.6264,38.648,16100.0
2010-08-20 13:00:00,53.88,53.95,53.88,53.93,22000.0,38.648,38.6982,38.648,38.6838,22000.0
2010-08-20 13:05:00,53.92,53.98,53.88,53.98,10100.0,38.6766,38.7197,38.648,38.7197,10100.0
2010-08-20 13:10:00,53.98,53.98,53.88,53.88,24000.0,38.7197,38.7197,38.648,38.648,24000.0
2010-08-20 13:15:00,53.9,53.92,53.84,53.85,17700.0,38.6623,38.6766,38.6193,38.6264,17700.0
2010-08-20 13:20:00,53.85,53.9,53.81,53.87,22400.0,38.6264,38.6623,38.5977,38.6408,22400.0
2010-08-20 13:25:00,53.87,53.97,53.87,53.92,9300.0,38.6408,38.7125,38.6408,38.6766,9300.0
2010-08-20 13:30:00,53.93,53.94,53.84,53.85,21800.0,38.6838,38.691,38.6193,38.6264,21800.0
2010-08-20 13:35:00,53.85,53.85,53.76,53.85,38200.0,38.6264,38.6264,38.5619,38.6264,38200.0
2010-08-20 13:40:00,53.86,53.88,53.83,53.85,22000.0,38.6336,38.648,38.6121,38.6264,22000.0
2010-08-20 13:45:00,53.85,53.97,53.84,53.94,16800.0,38.6264,38.7125,38.6193,38.691,16800.0
2010-08-20 13:50:00,53.94,54.06,53.94,54.01,30400.0,38.691,38.7771,38.691,38.7412,30400.0
2010-08-20 13:55:00,54.02,54.05,53.92,53.94,18500.0,38.7484,38.7699,38.6766,38.691,18500.0
2010-08-20 14:00:00,53.95,54.02,53.94,53.99,14900.0,38.6982,38.7484,38.691,38.7269,14900.0
2010-08-20 14:05:00,53.99,54.03,53.96,53.97,21400.0,38.7269,38.7555,38.7053,38.7125,21400.0
2010-08-20 14:10:00,53.98,54.07,53.97,54.05,20900.0,38.7197,38.7842,38.7125,38.7699,20900.0
2010-08-20 14:15:00,54.06,54.17,54.03,54.14,21400.0,38.7771,38.856,38.7555,38.8344,21400.0
2010-08-20 14:20:00,54.15,54.21,54.1,54.13,15200.0,38.8416,38.8847,38.8058,38.8273,15200.0
2010-08-20 14:25:00,54.14,54.19,54.11,54.12,24400.0,38.8344,38.8703,38.8129,38.8201,24400.0
2010-08-20 14:30:00,54.11,54.31,54.1,54.27,33400.0,38.8129,38.9564,38.8058,38.9277,33400.0
2010-08-20 14:35:00,54.27,54.33,54.25,54.26,26600.0,38.9277,38.9707,38.9134,38.9205,26600.0
2010-08-20 14:40:00,54.27,54.33,54.25,54.33,21100.0,38.9277,38.9707,38.9134,38.9707,21100.0
2010-08-20 14:45:00,54.34,54.43,54.31,54.33,35200.0,38.9779,39.0425,38.9564,38.9707,35200.0
2010-08-20 14:50:00,54.31,54.42,54.31,54.36,20200.0,38.9564,39.0353,38.9564,38.9923,20200.0
2010-08-20 14:55:00,54.36,54.38,54.31,54.37,18500.0,38.9923,39.0066,38.9564,38.9994,18500.0
2010-08-20 15:00:00,54.37,54.37,54.29,54.31,21000.0,38.9994,38.9994,38.942,38.9564,21000.0
2010-08-20 15:05:00,54.3,54.33,54.25,54.32,29500.0,38.9492,38.9707,38.9134,38.9636,29500.0
2010-08-20 15:10:00,54.31,54.42,54.29,54.4,28400.0,38.9564,39.0353,38.942,39.0209,28400.0
2010-08-20 15:15:00,54.39,54.42,54.33,54.38,42000.0,39.0138,39.0353,38.9707,39.0066,42000.0
2010-08-20 15:20:00,54.38,54.39,54.3,54.36,37000.0,39.0066,39.0138,38.9492,38.9923,37000.0
2010-08-20 15:25:00,54.36,54.39,54.34,54.39,9200.0,38.9923,39.0138,38.9779,39.0138,9200.0
2010-08-20 15:30:00,54.38,54.47,54.38,54.4,33700.0,39.0066,39.0712,39.0066,39.0209,33700.0
2010-08-20 15:35:00,54.4,54.46,54.31,54.37,31100.0,39.0209,39.064,38.9564,38.9994,31100.0
2010-08-20 15:40:00,54.37,54.46,54.36,54.4,31700.0,38.9994,39.064,38.9923,39.0209,31700.0
2010-08-20 15:45:00,54.41,54.46,54.35,54.37,55600.0,39.0281,39.064,38.9851,38.9994,55600.0
2010-08-20 15:50:00,54.37,54.44,54.37,54.43,51400.0,38.9994,39.0496,38.9994,39.0425,51400.0
2010-08-20 15:55:00,54.41,54.51,54.41,54.41,139300.0,39.0281,39.0998,39.0281,39.0281,139300.0
2010-08-23 09:30:00,54.81,54.81,54.3,54.35,47800.0,39.315,39.315,38.9492,38.9851,47800.0
2010-08-23 09:35:00,54.35,54.48,54.34,54.48,23800.0,38.9851,39.0783,38.9779,39.0783,23800.0
2010-08-23 09:40:00,54.48,54.67,54.43,54.66,27600.0,39.0783,39.2146,39.0425,39.2074,27600.0
2010-08-23 09:45:00,54.7,54.78,54.58,54.64,39100.0,39.2361,39.2935,39.1501,39.1931,39100.0
2010-08-23 09:50:00,54.66,54.71,54.56,54.56,24800.0,39.2074,39.2433,39.1357,39.1357,24800.0
2010-08-23 09:55:00,54.55,54.65,54.48,54.64,14700.0,39.1285,39.2003,39.0783,39.1931,14700.0
2010-08-23 10:00:00,54.62,54.67,54.57,54.6,16000.0,39.1788,39.2146,39.1429,39.1644,16000.0
2010-08-23 10:05:00,54.6,54.68,54.6,54.65,14100.0,39.1644,39.2218,39.1644,39.2003,14100.0
2010-08-23 10:10:00,54.64,54.64,54.52,54.55,18000.0,39.1931,39.1931,39.107,39.1285,18000.0
2010-08-23 10:15:00,54.56,54.56,54.4,54.46,17700.0,39.1357,39.1357,39.0209,39.064,17700.0
2010-08-23 10:20:00,54.46,54.46,54.25,54.28,29800.0,39.064,39.064,38.9134,38.9349,29800.0
2010-08-23 10:25:00,54.29,54.33,54.26,54.28,22000.0,38.942,38.9707,38.9205,38.9349,22000.0
2010-08-23 10:30:00,54.28,54.45,54.28,54.43,12600.0,38.9349,39.0568,38.9349,39.0425,12600.0
2010-08-23 10:35:00,54.43,54.44,54.33,54.37,23400.0,39.0425,39.0496,38.9707,38.9994,23400.0
2010-08-23 10:40:00,54.38,54.38,54.21,54.24,45400.0,39.0066,39.0066,38.8847,38.9062,45400.0
2010-08-23 10:45:00,54.22,54.25,53.93,53.93,40100.0,38.8918,38.9134,38.6838,38.6838,40100.0
2010-08-23 10:50:00,53.95,53.99,53.81,53.91,29700.0,38.6982,38.7269,38.5977,38.6695,29700.0
2010-08-23 10:55:00,53.89,53.92,53.85,53.85,19300.0,38.6551,38.6766,38.6264,38.6264,19300.0
2010-08-23 11:00:00,53.85,53.89,53.8,53.82,27700.0,38.6264,38.6551,38.5906,38.6049,27700.0
2010-08-23 11:05:00,53.82,53.93,53.72,53.89,26100.0,38.6049,38.6838,38.5332,38.6551,26100.0
2010-08-23 11:10:00,53.89,53.98,53.83,53.97,13900.0,38.6551,38.7197,38.6121,38.7125,13900.0
2010-08-23 11:15:00,53.97,53.97,53.8,53.86,22600.0,38.7125,38.7125,38.5906,38.6336,22600.0
2010-08-23 11:20:00,53.86,53.87,53.55,53.66,68100.0,38.6336,38.6408,38.4112,38.4901,68100.0
2010-08-23 11:25:00,53.67,53.67,53.53,53.6,28200.0,38.4973,38.4973,38.3969,38.4471,28200.0
2010-08-23 11:30:00,53.6,53.69,53.56,53.6,47000.0,38.4471,38.5117,38.4184,38.4471,47000.0
2010-08-23 11:35:00,53.6,53.61,53.5,53.5,89600.0,38.4471,38.4543,38.3754,38.3754,89600.0
2010-08-23 11:40:00,53.51,53.54,53.43,53.48,74300.0,38.3826,38.4041,38.3252,38.361,74300.0
2010-08-23 11:45:00,53.5,53.53,53.42,53.44,138700.0,38.3754,38.3969,38.318,38.3323,138700.0
2010-08-23 11:50:00,53.43,53.49,53.38,53.39,39900.0,38.3252,38.3682,38.2893,38.2965,39900.0
2010-08-23 11:55:00,53.38,53.39,53.29,53.34,61900.0,38.2893,38.2965,38.2247,38.2606,61900.0
2010-08-23 12:00:00,53.32,53.42,53.32,53.42,20300.0,38.2463,38.318,38.2463,38.318,20300.0
2010-08-23 12:05:00,53.43,53.5,53.41,53.48,18900.0,38.3252,38.3754,38.3108,38.361,18900.0
2010-08-23 12:10:00,53.47,53.57,53.42,53.54,28100.0,38.3539,38.4256,38.318,38.4041,28100.0
2010-08-23 12:15:00,53.54,53.59,53.5,53.5,22900.0,38.4041,38.4399,38.3754,38.3754,22900.0
2010-08-23 12:20:00,53.49,53.55,53.49,53.52,17300.0,38.3682,38.4112,38.3682,38.3897,17300.0
2010-08-23 12:25:00,53.5,53.56,53.5,53.55,12000.0,38.3754,38.4184,38.3754,38.4112,12000.0
2010-08-23 12:30:00,53.56,53.63,53.55,53.59,15500.0,38.4184,38.4686,38.4112,38.4399,15500.0
2010-08-23 12:35:00,53.61,53.61,53.49,53.52,16100.0,38.4543,38.4543,38.3682,38.3897,16100.0
2010-08-23 12:40:00,53.52,53.56,53.5,53.56,31200.0,38.3897,38.4184,38.3754,38.4184,31200.0
2010-08-23 12:45:00,53.55,53.59,53.53,53.57,26100.0,38.4112,38.4399,38.3969,38.4256,26100.0
2010-08-23 12:50:00,53.56,53.61,53.56,53.61,11500.0,38.4184,38.4543,38.4184,38.4543,11500.0
2010-08-23 12:55:00,53.61,53.62,53.53,53.56,15700.0,38.4543,38.4615,38.3969,38.4184,15700.0
2010-08-23 13:00:00,53.56,53.59,53.53,53.59,12100.0,38.4184,38.4399,38.3969,38.4399,12100.0
2010-08-23 13:05:00,53.59,53.59,53.5,53.5,21200.0,38.4399,38.4399,38.3754,38.3754,21200.0
2010-08-23 13:10:00,53.51,53.53,53.44,53.53,12300.0,38.3826,38.3969,38.3323,38.3969,12300.0
2010-08-23 13:15:00,53.52,53.52,53.49,53.51,17600.0,38.3897,38.3897,38.3682,38.3826,17600.0
2010-08-23 13:20:00,53.52,53.54,53.5,53.51,18400.0,38.3897,38.4041,38.3754,38.3826,18400.0
2010-08-23 13:25:00,53.53,53.61,53.52,53.61,8300.0,38.3969,38.4543,38.3897,38.4543,8300.0
2010-08-23 13:30:00,53.61,53.63,53.58,53.58,16000.0,38.4543,38.4686,38.4328,38.4328,16000.0
2010-08-23 13:35:00,53.58,53.58,53.42,53.44,20800.0,38.4328,38.4328,38.318,38.3323,20800.0
2010-08-23 13:40:00,53.44,53.54,53.36,53.51,21000.0,38.3323,38.4041,38.275,38.3826,21000.0
2010-08-23 13:45:00,53.52,53.57,53.52,53.54,21300.0,38.3897,38.4256,38.3897,38.4041,21300.0
2010-08-23 13:50:00,53.55,53.62,53.54,53.58,47500.0,38.4112,38.4615,38.4041,38.4328,47500.0
2010-08-23 13:55:00,53.58,53.65,53.55,53.64,31000.0,38.4328,38.483,38.4112,38.4758,31000.0
2010-08-23 14:00:00,53.64,53.66,53.6,53.6,22700.0,38.4758,38.4901,38.4471,38.4471,22700.0
2010-08-23 14:05:00,53.6,53.85,53.59,53.81,30700.0,38.4471,38.6264,38.4399,38.5977,30700.0
2010-08-23 14:10:00,53.8,53.83,53.74,53.79,21600.0,38.5906,38.6121,38.5475,38.5834,21600.0
2010-08-23 14:15:00,53.8,53.83,53.69,53.72,27100.0,38.5906,38.6121,38.5117,38.5332,27100.0
2010-08-23 14:20:00,53.71,53.74,53.67,53.68,31700.0,38.526,38.5475,38.4973,38.5045,31700.0
2010-08-23 14:25:00,53.68,53.73,53.63,53.63,24300.0,38.5045,38.5404,38.4686,38.4686,24300.0
2010-08-23 14:30:00,53.63,53.78,53.63,53.72,26400.0,38.4686,38.5762,38.4686,38.5332,26400.0
2010-08-23 14:35:00,53.74,53.8,53.73,53.73,17900.0,38.5475,38.5906,38.5404,38.5404,17900.0
2010-08-23 14:40:00,53.73,53.74,53.63,53.66,24700.0,38.5404,38.5475,38.4686,38.4901,24700.0
2010-08-23 14:45:00,53.67,53.71,53.66,53.67,30900.0,38.4973,38.526,38.4901,38.4973,30900.0
2010-08-23 14:50:00,53.68,53.7,53.62,53.67,22100.0,38.5045,38.5188,38.4615,38.4973,22100.0
2010-08-23 14:55:00,53.66,53.72,53.66,53.68,38000.0,38.4901,38.5332,38.4901,38.5045,38000.0
2010-08-23 15:00:00,53.68,53.75,53.67,53.73,38600.0,38.5045,38.5547,38.4973,38.5404,38600.0
2010-08-23 15:05:00,53.74,53.79,53.73,53.74,46400.0,38.5475,38.5834,38.5404,38.5475,46400.0
2010-08-23 15:10:00,53.73,53.77,53.72,53.74,37400.0,38.5404,38.569,38.5332,38.5475,37400.0
2010-08-23 15:15:00,53.75,53.82,53.74,53.75,26300.0,38.5547,38.6049,38.5475,38.5547,26300.0
2010-08-23 15:20:00,53.75,53.78,53.68,53.69,32400.0,38.5547,38.5762,38.5045,38.5117,32400.0
2010-08-23 15:25:00,53.68,53.69,53.54,53.58,49800.0,38.5045,38.5117,38.4041,38.4328,49800.0
2010-08-23 15:30:00,53.58,53.65,53.56,53.62,48300.0,38.4328,38.483,38.4184,38.4615,48300.0
2010-08-23 15:35:00,53.63,53.63,53.45,53.46,35900.0,38.4686,38.4686,38.3395,38.3467,35900.0
2010-08-23 15:40:00,53.46,53.51,53.43,53.44,42100.0,38.3467,38.3826,38.3252,38.3323,42100.0
2010-08-23 15:45:00,53.44,53.51,53.38,53.43,53400.0,38.3323,38.3826,38.2893,38.3252,53400.0
2010-08-23 15:50:00,53.45,53.46,53.4,53.46,73400.0,38.3395,38.3467,38.3036,38.3467,73400.0
2010-08-23 15:55:00,53.47,53.51,53.39,53.45,123200.0,38.3539,38.3826,38.2965,38.3395,123200.0
2010-08-24 09:30:00,52.72,52.72,52.51,52.54,71500.0,37.8159,37.8159,37.6653,37.6868,71500.0
2010-08-24 09:35:00,52.54,52.63,52.35,52.35,47200.0,37.6868,37.7513,37.5505,37.5505,47200.0
2010-08-24 09:40:00,52.34,52.49,52.22,52.37,21900.0,37.5433,37.6509,37.4572,37.5648,21900.0
2010-08-24 09:45:00,52.35,52.37,52.16,52.22,18700.0,37.5505,37.5648,37.4142,37.4572,18700.0
2010-08-24 09:50:00,52.26,52.27,52.1,52.14,33800.0,37.4859,37.4931,37.3712,37.3999,33800.0
2010-08-24 09:55:00,52.13,52.15,51.99,52.05,102000.0,37.3927,37.407,37.2923,37.3353,102000.0
2010-08-24 10:00:00,52.05,52.05,51.56,51.87,110400.0,37.3353,37.3353,36.9838,37.2062,110400.0
2010-08-24 10:05:00,51.88,51.91,51.63,51.73,49300.0,37.2134,37.2349,37.034,37.1058,49300.0
2010-08-24 10:10:00,51.73,51.87,51.72,51.76,48600.0,37.1058,37.2062,37.0986,37.1273,48600.0
2010-08-24 10:15:00,51.77,52.02,51.77,51.94,80000.0,37.1345,37.3138,37.1345,37.2564,80000.0
2010-08-24 10:20:00,51.92,52.08,51.87,52.03,68200.0,37.242,37.3568,37.2062,37.321,68200.0
2010-08-24 10:25:00,52.01,52.05,51.86,51.86,35000.0,37.3066,37.3353,37.199,37.199,35000.0
2010-08-24 10:30:00,51.86,51.97,51.79,51.79,32200.0,37.199,37.2779,37.1488,37.1488,32200.0
2010-08-24 10:35:00,51.78,51.79,51.62,51.7,30800.0,37.1416,37.1488,37.0269,37.0842,30800.0
2010-08-24 10:40:00,51.7,51.74,51.67,51.69,65900.0,37.0842,37.1129,37.0627,37.0771,65900.0
2010-08-24 10:45:00,51.7,51.7,51.53,51.7,46200.0,37.0842,37.0842,36.9623,37.0842,46200.0
2010-08-24 10:50:00,51.7,51.75,51.66,51.71,35700.0,37.0842,37.1201,37.0556,37.0914,35700.0
2010-08-24 10:55:00,51.71,52.0,51.71,52.0,22500.0,37.0914,37.2994,37.0914,37.2994,22500.0
2010-08-24 11:00:00,52.0,52.21,52.0,52.09,47200.0,37.2994,37.4501,37.2994,37.364,47200.0
2010-08-24 11:05:00,52.11,52.2,52.11,52.19,30500.0,37.3783,37.4429,37.3783,37.4357,30500.0
2010-08-24 11:10:00,52.15,52.2,52.12,52.15,43100.0,37.407,37.4429,37.3855,37.407,43100.0
2010-08-24 11:15:00,52.14,52.15,52.04,52.1,35600.0,37.3999,37.407,37.3281,37.3712,35600.0
2010-08-24 11:20:00,52.11,52.32,52.04,52.29,45700.0,37.3783,37.529,37.3281,37.5074,45700.0
2010-08-24 11:25:00,52.32,52.35,52.28,52.35,28700.0,37.529,37.5505,37.5003,37.5505,28700.0
2010-08-24 11:30:00,52.36,52.52,52.36,52.51,38700.0,37.5577,37.6724,37.5577,37.6653,38700.0
2010-08-24 11:35:00,52.51,52.67,52.51,52.65,45300.0,37.6653,37.78,37.6653,37.7657,45300.0
2010-08-24 11:40:00,52.64,52.78,52.64,52.74,39500.0,37.7585,37.8589,37.7585,37.8302,39500.0
2010-08-24 11:45:00,52.74,52.75,52.71,52.72,36100.0,37.8302,37.8374,37.8087,37.8159,36100.0
2010-08-24 11:50:00,52.71,52.72,52.63,52.65,28000.0,37.8087,37.8159,37.7513,37.7657,28000.0
2010-08-24 11:55:00,52.66,52.71,52.64,52.65,21600.0,37.7728,37.8087,37.7585,37.7657,21600.0
2010-08-24 12:00:00,52.64,52.72,52.63,52.71,19700.0,37.7585,37.8159,37.7513,37.8087,19700.0
2010-08-24 12:05:00,52.72,52.78,52.7,52.78,18800.0,37.8159,37.8589,37.8015,37.8589,18800.0
2010-08-24 12:10:00,52.77,52.84,52.74,52.76,30500.0,37.8518,37.902,37.8302,37.8446,30500.0
2010-08-24 12:15:00,52.77,52.8,52.65,52.78,50700.0,37.8518,37.8733,37.7657,37.8589,50700.0
2010-08-24 12:20:00,52.79,52.79,52.71,52.72,16500.0,37.8661,37.8661,37.8087,37.8159,16500.0
2010-08-24 12:25:00,52.73,52.77,52.7,52.72,132400.0,37.8231,37.8518,37.8015,37.8159,132400.0
2010-08-24 12:30:00,52.74,52.8,52.69,52.77,108700.0,37.8302,37.8733,37.7944,37.8518,108700.0
2010-08-24 12:35:00,52.76,52.78,52.7,52.76,34400.0,37.8446,37.8589,37.8015,37.8446,34400.0
2010-08-24 12:40:00,52.75,52.78,52.74,52.75,19600.0,37.8374,37.8589,37.8302,37.8374,19600.0
2010-08-24 12:45:00,52.75,52.78,52.73,52.75,32000.0,37.8374,37.8589,37.8231,37.8374,32000.0
2010-08-24 12:50:00,52.75,52.77,52.73,52.77,27400.0,37.8374,37.8518,37.8231,37.8518,27400.0
2010-08-24 12:55:00,52.76,52.86,52.76,52.83,44700.0,37.8446,37.9163,37.8446,37.8948,44700.0
2010-08-24 13:00:00,52.84,52.89,52.81,52.87,75100.0,37.902,37.9378,37.8804,37.9235,75100.0
2010-08-24 13:05:00,52.86,52.91,52.82,52.9,78300.0,37.9163,37.9522,37.8876,37.945,78300.0
2010-08-24 13:10:00,52.88,52.95,52.87,52.94,104000.0,37.9307,37.9809,37.9235,37.9737,104000.0
2010-08-24 13:15:00,52.94,52.99,52.83,52.84,53500.0,37.9737,38.0096,37.8948,37.902,53500.0
2010-08-24 13:20:00,52.83,52.89,52.8,52.88,31600.0,37.8948,37.9378,37.8733,37.9307,31600.0
2010-08-24 13:25:00,52.88,53.05,52.87,53.05,20500.0,37.9307,38.0526,37.9235,38.0526,20500.0
2010-08-24 13:30:00,53.08,53.11,52.99,53.08,34600.0,38.0741,38.0956,38.0096,38.0741,34600.0
2010-08-24 13:35:00,53.09,53.09,53.0,53.05,16700.0,38.0813,38.0813,38.0167,38.0526,16700.0
2010-08-24 13:40:00,53.05,53.08,52.76,52.78,39300.0,38.0526,38.0741,37.8446,37.8589,39300.0
2010-08-24 13:45:00,52.78,52.78,52.66,52.72,43800.0,37.8589,37.8589,37.7728,37.8159,43800.0
2010-08-24 13:50:00,52.72,52.74,52.55,52.55,50100.0,37.8159,37.8302,37.6939,37.6939,50100.0
2010-08-24 13:55:00,52.55,52.62,52.52,52.59,34000.0,37.6939,37.7442,37.6724,37.7226,34000.0
2010-08-24 14:00:00,52.58,52.67,52.55,52.63,21300.0,37.7155,37.78,37.6939,37.7513,21300.0
2010-08-24 14:05:00,52.61,52.69,52.6,52.69,23200.0,37.737,37.7944,37.7298,37.7944,23200.0
2010-08-24 14:10:00,52.67,52.68,52.58,52.63,20200.0,37.78,37.7872,37.7155,37.7513,20200.0
2010-08-24 14:15:00,52.63,52.75,52.63,52.73,23400.0,37.7513,37.8374,37.7513,37.8231,23400.0
2010-08-24 14:20:00,52.73,52.74,52.68,52.72,17700.0,37.8231,37.8302,37.7872,37.8159,17700.0
2010-08-24 14:25:00,52.73,52.75,52.6,52.63,22200.0,37.8231,37.8374,37.7298,37.7513,22200.0
2010-08-24 14:30:00,52.64,52.64,52.58,52.61,24700.0,37.7585,37.7585,37.7155,37.737,24700.0
2010-08-24 14:35:00,52.61,52.78,52.6,52.77,20100.0,37.737,37.8589,37.7298,37.8518,20100.0
2010-08-24 14:40:00,52.78,52.8,52.73,52.78,26700.0,37.8589,37.8733,37.8231,37.8589,26700.0
2010-08-24 14:45:00,52.77,52.87,52.74,52.83,34000.0,37.8518,37.9235,37.8302,37.8948,34000.0
2010-08-24 14:50:00,52.82,52.88,52.77,52.87,45700.0,37.8876,37.9307,37.8518,37.9235,45700.0
2010-08-24 14:55:00,52.86,52.91,52.79,52.89,47200.0,37.9163,37.9522,37.8661,37.9378,47200.0
2010-08-24 15:00:00,52.88,52.93,52.83,52.92,35200.0,37.9307,37.9665,37.8948,37.9593,35200.0
2010-08-24 15:05:00,52.91,53.03,52.89,53.0,41700.0,37.9522,38.0382,37.9378,38.0167,41700.0
2010-08-24 15:10:00,53.0,53.05,52.97,52.99,34200.0,38.0167,38.0526,37.9952,38.0096,34200.0
2010-08-24 15:15:00,52.97,53.04,52.95,52.97,24200.0,37.9952,38.0454,37.9809,37.9952,24200.0
2010-08-24 15:20:00,52.97,53.06,52.9,53.06,45100.0,37.9952,38.0598,37.945,38.0598,45100.0
2010-08-24 15:25:00,53.07,53.12,53.0,53.04,45600.0,38.0669,38.1028,38.0167,38.0454,45600.0
2010-08-24 15:30:00,53.04,53.09,52.98,53.01,52300.0,38.0454,38.0813,38.0024,38.0239,52300.0
2010-08-24 15:35:00,53.01,53.04,52.81,52.9,72600.0,38.0239,38.0454,37.8804,37.945,72600.0
2010-08-24 15:40:00,52.89,52.92,52.83,52.89,70800.0,37.9378,37.9593,37.8948,37.9378,70800.0
2010-08-24 15:45:00,52.88,52.9,52.77,52.87,94300.0,37.9307,37.945,37.8518,37.9235,94300.0
2010-08-24 15:50:00,52.86,52.88,52.71,52.71,98400.0,37.9163,37.9307,37.8087,37.8087,98400.0
2010-08-24 15:55:00,52.7,52.75,52.67,52.72,135000.0,37.8015,37.8374,37.78,37.8159,135000.0
2010-08-25 09:30:00,52.16,52.39,51.94,52.02,90000.0,37.4142,37.5792,37.2564,37.3138,90000.0
2010-08-25 09:35:00,52.02,52.16,51.98,52.15,27300.0,37.3138,37.4142,37.2851,37.407,27300.0
2010-08-25 09:40:00,52.21,52.31,52.13,52.18,37500.0,37.4501,37.5218,37.3927,37.4285,37500.0
2010-08-25 09:45:00,52.21,52.22,52.03,52.06,30500.0,37.4501,37.4572,37.321,37.3425,30500.0
2010-08-25 09:50:00,52.06,52.23,51.99,52.12,41500.0,37.3425,37.4644,37.2923,37.3855,41500.0
2010-08-25 09:55:00,52.11,52.11,51.84,51.95,38000.0,37.3783,37.3783,37.1847,37.2636,38000.0
2010-08-25 10:00:00,51.91,52.05,51.71,51.91,72500.0,37.2349,37.3353,37.0914,37.2349,72500.0
2010-08-25 10:05:00,51.91,52.2,51.88,52.16,45200.0,37.2349,37.4429,37.2134,37.4142,45200.0
2010-08-25 10:10:00,52.17,52.3,52.14,52.25,25900.0,37.4214,37.5146,37.3999,37.4788,25900.0
2010-08-25 10:15:00,52.25,52.34,52.25,52.28,34600.0,37.4788,37.5433,37.4788,37.5003,34600.0
2010-08-25 10:20:00,52.28,52.42,52.26,52.4,43500.0,37.5003,37.6007,37.4859,37.5864,43500.0
2010-08-25 10:25:00,52.4,52.47,52.4,52.47,53000.0,37.5864,37.6366,37.5864,37.6366,53000.0
2010-08-25 10:30:00,52.47,52.47,52.29,52.31,49900.0,37.6366,37.6366,37.5074,37.5218,49900.0
2010-08-25 10:35:00,52.32,52.35,52.26,52.35,31800.0,37.529,37.5505,37.4859,37.5505,31800.0
2010-08-25 10:40:00,52.33,52.51,52.32,52.51,31600.0,37.5361,37.6653,37.529,37.6653,31600.0
2010-08-25 10:45:00,52.5,52.65,52.49,52.63,56200.0,37.6581,37.7657,37.6509,37.7513,56200.0
2010-08-25 10:50:00,52.65,52.74,52.63,52.71,49300.0,37.7657,37.8302,37.7513,37.8087,49300.0
2010-08-25 10:55:00,52.7,52.99,52.7,52.94,61500.0,37.8015,38.0096,37.8015,37.9737,61500.0
2010-08-25 11:00:00,52.94,52.97,52.83,52.83,63600.0,37.9737,37.9952,37.8948,37.8948,63600.0
2010-08-25 11:05:00,52.83,52.86,52.7,52.75,28400.0,37.8948,37.9163,37.8015,37.8374,28400.0
2010-08-25 11:10:00,52.75,52.76,52.59,52.66,28900.0,37.8374,37.8446,37.7226,37.7728,28900.0
2010-08-25 11:15:00,52.66,52.89,52.66,52.86,18500.0,37.7728,37.9378,37.7728,37.9163,18500.0
2010-08-25 11:20:00,52.86,53.01,52.85,52.98,64600.0,37.9163,38.0239,37.9091,38.0024,64600.0
2010-08-25 11:25:00,52.98,53.08,52.97,53.07,41400.0,38.0024,38.0741,37.9952,38.0669,41400.0
2010-08-25 11:30:00,53.06,53.07,52.97,53.01,22500.0,38.0598,38.0669,37.9952,38.0239,22500.0
2010-08-25 11:35:00,53.0,53.05,53.0,53.03,22900.0,38.0167,38.0526,38.0167,38.0382,22900.0
2010-08-25 11:40:00,53.03,53.05,52.97,53.05,22600.0,38.0382,38.0526,37.9952,38.0526,22600.0
2010-08-25 11:45:00,53.04,53.08,52.96,53.0,27000.0,38.0454,38.0741,37.988,38.0167,27000.0
2010-08-25 11:50:00,53.0,53.02,52.98,53.01,28200.0,38.0167,38.0311,38.0024,38.0239,28200.0
2010-08-25 11:55:00,53.01,53.07,53.0,53.02,31000.0,38.0239,38.0669,38.0167,38.0311,31000.0
2010-08-25 12:00:00,53.01,53.09,52.97,53.07,21700.0,38.0239,38.0813,37.9952,38.0669,21700.0
2010-08-25 12:05:00,53.07,53.1,53.03,53.04,23000.0,38.0669,38.0885,38.0382,38.0454,23000.0
2010-08-25 12:10:00,53.04,53.14,53.02,53.09,49000.0,38.0454,38.1172,38.0311,38.0813,49000.0
2010-08-25 12:15:00,53.07,53.11,53.04,53.09,31000.0,38.0669,38.0956,38.0454,38.0813,31000.0
2010-08-25 12:20:00,53.09,53.1,53.03,53.06,21900.0,38.0813,38.0885,38.0382,38.0598,21900.0
2010-08-25 12:25:00,53.07,53.18,53.07,53.16,19500.0,38.0669,38.1458,38.0669,38.1315,19500.0
2010-08-25 12:30:00,53.16,53.22,53.12,53.14,40300.0,38.1315,38.1745,38.1028,38.1172,40300.0
2010-08-25 12:35:00,53.14,53.25,53.12,53.21,28600.0,38.1172,38.1961,38.1028,38.1674,28600.0
2010-08-25 12:40:00,53.21,53.21,53.07,53.1,19800.0,38.1674,38.1674,38.0669,38.0885,19800.0
2010-08-25 12:45:00,53.09,53.09,53.02,53.03,8600.0,38.0813,38.0813,38.0311,38.0382,8600.0
2010-08-25 12:50:00,53.02,53.11,53.0,53.08,17200.0,38.0311,38.0956,38.0167,38.0741,17200.0
2010-08-25 12:55:00,53.07,53.17,53.05,53.1,22400.0,38.0669,38.1387,38.0526,38.0885,22400.0
2010-08-25 13:00:00,53.1,53.11,53.01,53.11,31300.0,38.0885,38.0956,38.0239,38.0956,31300.0
2010-08-25 13:05:00,53.14,53.14,53.08,53.12,12600.0,38.1172,38.1172,38.0741,38.1028,12600.0
2010-08-25 13:10:00,53.12,53.22,53.11,53.21,10400.0,38.1028,38.1745,38.0956,38.1674,10400.0
2010-08-25 13:15:00,53.21,53.25,53.1,53.24,19600.0,38.1674,38.1961,38.0885,38.1889,19600.0
2010-08-25 13:20:00,53.23,53.23,53.09,53.13,15200.0,38.1817,38.1817,38.0813,38.11,15200.0
2010-08-25 13:25:00,53.15,53.18,53.0,53.03,14100.0,38.1243,38.1458,38.0167,38.0382,14100.0
2010-08-25 13:30:00,53.03,53.08,53.0,53.06,11100.0,38.0382,38.0741,38.0167,38.0598,11100.0
2010-08-25 13:35:00,53.05,53.11,53.01,53.09,17800.0,38.0526,38.0956,38.0239,38.0813,17800.0
2010-08-25 13:40:00,53.08,53.08,53.01,53.08,15600.0,38.0741,38.0741,38.0239,38.0741,15600.0
2010-08-25 13:45:00,53.09,53.1,53.06,53.07,15700.0,38.0813,38.0885,38.0598,38.0669,15700.0
2010-08-25 13:50:00,53.07,53.08,53.03,53.04,13700.0,38.0669,38.0741,38.0382,38.0454,13700.0
2010-08-25 13:55:00,53.06,53.09,53.05,53.05,8500.0,38.0598,38.0813,38.0526,38.0526,8500.0
2010-08-25 14:00:00,53.06,53.07,53.01,53.01,27100.0,38.0598,38.0669,38.0239,38.0239,27100.0
2010-08-25 14:05:00,53.03,53.1,52.93,52.99,62100.0,38.0382,38.0885,37.9665,38.0096,62100.0
2010-08-25 14:10:00,52.98,53.04,52.95,53.0,47600.0,38.0024,38.0454,37.9809,38.0167,47600.0
2010-08-25 14:15:00,53.0,53.02,52.95,52.96,58000.0,38.0167,38.0311,37.9809,37.988,58000.0
2010-08-25 14:20:00,52.97,52.99,52.92,52.94,32600.0,37.9952,38.0096,37.9593,37.9737,32600.0
2010-08-25 14:25:00,52.94,52.94,52.85,52.86,45400.0,37.9737,37.9737,37.9091,37.9163,45400.0
2010-08-25 14:30:00,52.87,53.0,52.79,52.99,75500.0,37.9235,38.0167,37.8661,38.0096,75500.0
2010-08-25 14:35:00,52.99,53.16,52.97,53.14,92100.0,38.0096,38.1315,37.9952,38.1172,92100.0
2010-08-25 14:40:00,53.13,53.28,53.13,53.22,68500.0,38.11,38.2176,38.11,38.1745,68500.0
2010-08-25 14:45:00,53.21,53.26,53.16,53.18,49600.0,38.1674,38.2032,38.1315,38.1458,49600.0
2010-08-25 14:50:00,53.18,53.19,53.07,53.18,63100.0,38.1458,38.153,38.0669,38.1458,63100.0
2010-08-25 14:55:00,53.17,53.19,53.11,53.17,40100.0,38.1387,38.153,38.0956,38.1387,40100.0
2010-08-25 15:00:00,53.18,53.26,53.12,53.12,57100.0,38.1458,38.2032,38.1028,38.1028,57100.0
2010-08-25 15:05:00,53.14,53.17,53.1,53.13,52900.0,38.1172,38.1387,38.0885,38.11,52900.0
2010-08-25 15:10:00,53.14,53.15,53.12,53.14,46000.0,38.1172,38.1243,38.1028,38.1172,46000.0
2010-08-25 15:15:00,53.13,53.2,53.03,53.06,78200.0,38.11,38.1602,38.0382,38.0598,78200.0
2010-08-25 15:20:00,53.06,53.06,52.99,53.04,71400.0,38.0598,38.0598,38.0096,38.0454,71400.0
2010-08-25 15:25:00,53.05,53.07,52.99,53.01,50300.0,38.0526,38.0669,38.0096,38.0239,50300.0
2010-08-25 15:30:00,53.0,53.24,53.0,53.24,78000.0,38.0167,38.1889,38.0167,38.1889,78000.0
2010-08-25 15:35:00,53.25,53.28,53.17,53.22,62100.0,38.1961,38.2176,38.1387,38.1745,62100.0
2010-08-25 15:40:00,53.23,53.33,53.16,53.32,70800.0,38.1817,38.2534,38.1315,38.2463,70800.0
2010-08-25 15:45:00,53.31,53.34,53.22,53.22,107600.0,38.2391,38.2606,38.1745,38.1745,107600.0
2010-08-25 15:50:00,53.22,53.26,53.09,53.12,85600.0,38.1745,38.2032,38.0813,38.1028,85600.0
2010-08-25 15:55:00,53.11,53.14,53.03,53.05,144100.0,38.0956,38.1172,38.0382,38.0526,144100.0
2010-08-26 09:30:00,53.41,53.59,53.39,53.46,22600.0,38.3108,38.4399,38.2965,38.3467,22600.0
2010-08-26 09:35:00,53.46,53.58,53.39,53.5,20900.0,38.3467,38.4328,38.2965,38.3754,20900.0
2010-08-26 09:40:00,53.56,53.56,53.35,53.49,23400.0,38.4184,38.4184,38.2678,38.3682,23400.0
2010-08-26 09:45:00,53.48,53.56,53.26,53.26,36700.0,38.361,38.4184,38.2032,38.2032,36700.0
2010-08-26 09:50:00,53.26,53.34,53.16,53.29,75700.0,38.2032,38.2606,38.1315,38.2247,75700.0
2010-08-26 09:55:00,53.3,53.73,53.3,53.7,27200.0,38.2319,38.5404,38.2319,38.5188,27200.0
2010-08-26 10:00:00,53.71,53.8,53.65,53.76,44600.0,38.526,38.5906,38.483,38.5619,44600.0
2010-08-26 10:05:00,53.77,53.77,53.63,53.71,26600.0,38.569,38.569,38.4686,38.526,26600.0
2010-08-26 10:10:00,53.69,53.97,53.69,53.96,20400.0,38.5117,38.7125,38.5117,38.7053,20400.0
2010-08-26 10:15:00,53.97,54.01,53.86,53.89,62400.0,38.7125,38.7412,38.6336,38.6551,62400.0
2010-08-26 10:20:00,53.89,53.91,53.69,53.76,43000.0,38.6551,38.6695,38.5117,38.5619,43000.0
2010-08-26 10:25:00,53.77,53.84,53.77,53.81,16900.0,38.569,38.6193,38.569,38.5977,16900.0
2010-08-26 10:30:00,53.83,53.92,53.79,53.83,19900.0,38.6121,38.6766,38.5834,38.6121,19900.0
2010-08-26 10:35:00,53.83,53.9,53.76,53.83,24300.0,38.6121,38.6623,38.5619,38.6121,24300.0
2010-08-26 10:40:00,53.83,53.87,53.76,53.78,17900.0,38.6121,38.6408,38.5619,38.5762,17900.0
2010-08-26 10:45:00,53.76,53.8,53.71,53.75,12700.0,38.5619,38.5906,38.526,38.5547,12700.0
2010-08-26 10:50:00,53.77,53.83,53.75,53.76,18800.0,38.569,38.6121,38.5547,38.5619,18800.0
2010-08-26 10:55:00,53.75,53.77,53.69,53.77,10700.0,38.5547,38.569,38.5117,38.569,10700.0
2010-08-26 11:00:00,53.75,53.76,53.65,53.75,15900.0,38.5547,38.5619,38.483,38.5547,15900.0
2010-08-26 11:05:00,53.73,53.73,53.45,53.49,40100.0,38.5404,38.5404,38.3395,38.3682,40100.0
2010-08-26 11:10:00,53.49,53.49,53.4,53.44,22600.0,38.3682,38.3682,38.3036,38.3323,22600.0
2010-08-26 11:15:00,53.43,53.63,53.4,53.63,29500.0,38.3252,38.4686,38.3036,38.4686,29500.0
2010-08-26 11:20:00,53.61,53.67,53.6,53.61,7700.0,38.4543,38.4973,38.4471,38.4543,7700.0
2010-08-26 11:25:00,53.61,53.66,53.6,53.61,14200.0,38.4543,38.4901,38.4471,38.4543,14200.0
2010-08-26 11:30:00,53.61,53.61,53.47,53.49,17700.0,38.4543,38.4543,38.3539,38.3682,17700.0
2010-08-26 11:35:00,53.49,53.52,53.41,53.42,31000.0,38.3682,38.3897,38.3108,38.318,31000.0
2010-08-26 11:40:00,53.42,53.45,53.31,53.4,30300.0,38.318,38.3395,38.2391,38.3036,30300.0
2010-08-26 11:45:00,53.4,53.41,53.31,53.36,16100.0,38.3036,38.3108,38.2391,38.275,16100.0
2010-08-26 11:50:00,53.36,53.36,53.28,53.28,42200.0,38.275,38.275,38.2176,38.2176,42200.0
2010-08-26 11:55:00,53.28,53.5,53.28,53.5,25200.0,38.2176,38.3754,38.2176,38.3754,25200.0
2010-08-26 12:00:00,53.5,53.55,53.49,53.53,7700.0,38.3754,38.4112,38.3682,38.3969,7700.0
2010-08-26 12:05:00,53.51,53.52,53.45,53.46,6700.0,38.3826,38.3897,38.3395,38.3467,6700.0
2010-08-26 12:10:00,53.47,53.47,53.37,53.37,6000.0,38.3539,38.3539,38.2821,38.2821,6000.0
2010-08-26 12:15:00,53.34,53.37,53.33,53.36,5100.0,38.2606,38.2821,38.2534,38.275,5100.0
2010-08-26 12:20:00,53.37,53.52,53.37,53.49,11100.0,38.2821,38.3897,38.2821,38.3682,11100.0
2010-08-26 12:25:00,53.49,53.51,53.48,53.48,5500.0,38.3682,38.3826,38.361,38.361,5500.0
2010-08-26 12:30:00,53.49,53.5,53.46,53.47,3400.0,38.3682,38.3754,38.3467,38.3539,3400.0
2010-08-26 12:35:00,53.46,53.47,53.37,53.38,22900.0,38.3467,38.3539,38.2821,38.2893,22900.0
2010-08-26 12:40:00,53.37,53.45,53.32,53.45,29400.0,38.2821,38.3395,38.2463,38.3395,29400.0
2010-08-26 12:45:00,53.45,53.5,53.44,53.47,13400.0,38.3395,38.3754,38.3323,38.3539,13400.0
2010-08-26 12:50:00,53.48,53.49,53.39,53.42,16800.0,38.361,38.3682,38.2965,38.318,16800.0
2010-08-26 12:55:00,53.43,53.51,53.34,53.51,35200.0,38.3252,38.3826,38.2606,38.3826,35200.0
2010-08-26 13:00:00,53.52,53.55,53.46,53.47,14100.0,38.3897,38.4112,38.3467,38.3539,14100.0
2010-08-26 13:05:00,53.47,53.47,53.39,53.42,11800.0,38.3539,38.3539,38.2965,38.318,11800.0
2010-08-26 13:10:00,53.42,53.43,53.34,53.37,8500.0,38.318,38.3252,38.2606,38.2821,8500.0
2010-08-26 13:15:00,53.37,53.44,53.37,53.42,12500.0,38.2821,38.3323,38.2821,38.318,12500.0
2010-08-26 13:20:00,53.42,53.52,53.42,53.52,13400.0,38.318,38.3897,38.318,38.3897,13400.0
2010-08-26 13:25:00,53.52,53.52,53.49,53.5,10400.0,38.3897,38.3897,38.3682,38.3754,10400.0
2010-08-26 13:30:00,53.5,53.57,53.49,53.56,12300.0,38.3754,38.4256,38.3682,38.4184,12300.0
2010-08-26 13:35:00,53.55,53.57,53.5,53.51,9700.0,38.4112,38.4256,38.3754,38.3826,9700.0
2010-08-26 13:40:00,53.5,53.54,53.47,53.47,12400.0,38.3754,38.4041,38.3539,38.3539,12400.0
2010-08-26 13:45:00,53.48,53.52,53.43,53.43,8900.0,38.361,38.3897,38.3252,38.3252,8900.0
2010-08-26 13:50:00,53.43,53.44,53.38,53.41,4800.0,38.3252,38.3323,38.2893,38.3108,4800.0
2010-08-26 13:55:00,53.4,53.41,53.32,53.33,32400.0,38.3036,38.3108,38.2463,38.2534,32400.0
2010-08-26 14:00:00,53.32,53.46,53.32,53.42,19600.0,38.2463,38.3467,38.2463,38.318,19600.0
2010-08-26 14:05:00,53.42,53.44,53.32,53.33,32300.0,38.318,38.3323,38.2463,38.2534,32300.0
2010-08-26 14:10:00,53.33,53.35,53.2,53.24,38800.0,38.2534,38.2678,38.1602,38.1889,38800.0
2010-08-26 14:15:00,53.26,53.26,53.14,53.22,14800.0,38.2032,38.2032,38.1172,38.1745,14800.0
2010-08-26 14:20:00,53.22,53.24,53.18,53.2,11800.0,38.1745,38.1889,38.1458,38.1602,11800.0
2010-08-26 14:25:00,53.19,53.21,53.16,53.18,10300.0,38.153,38.1674,38.1315,38.1458,10300.0
2010-08-26 14:30:00,53.19,53.19,53.1,53.15,27300.0,38.153,38.153,38.0885,38.1243,27300.0
2010-08-26 14:35:00,53.17,53.19,53.1,53.15,19900.0,38.1387,38.153,38.0885,38.1243,19900.0
2010-08-26 14:40:00,53.17,53.17,53.1,53.13,17500.0,38.1387,38.1387,38.0885,38.11,17500.0
2010-08-26 14:45:00,53.13,53.15,53.09,53.14,21300.0,38.11,38.1243,38.0813,38.1172,21300.0
2010-08-26 14:50:00,53.14,53.14,53.0,53.0,25900.0,38.1172,38.1172,38.0167,38.0167,25900.0
2010-08-26 14:55:00,53.0,53.04,52.95,53.01,85100.0,38.0167,38.0454,37.9809,38.0239,85100.0
2010-08-26 15:00:00,53.0,53.06,52.99,53.01,28800.0,38.0167,38.0598,38.0096,38.0239,28800.0
2010-08-26 15:05:00,53.02,53.11,52.99,53.08,61400.0,38.0311,38.0956,38.0096,38.0741,61400.0
2010-08-26 15:10:00,53.08,53.13,53.07,53.11,19600.0,38.0741,38.11,38.0669,38.0956,19600.0
2010-08-26 15:15:00,53.11,53.27,53.07,53.26,31400.0,38.0956,38.2104,38.0669,38.2032,31400.0
2010-08-26 15:20:00,53.25,53.37,53.24,53.29,33500.0,38.1961,38.2821,38.1889,38.2247,33500.0
2010-08-26 15:25:00,53.27,53.28,53.18,53.2,24400.0,38.2104,38.2176,38.1458,38.1602,24400.0
2010-08-26 15:30:00,53.2,53.2,53.12,53.19,28000.0,38.1602,38.1602,38.1028,38.153,28000.0
2010-08-26 15:35:00,53.18,53.24,53.14,53.19,30300.0,38.1458,38.1889,38.1172,38.153,30300.0
2010-08-26 15:40:00,53.2,53.41,53.17,53.37,56900.0,38.1602,38.3108,38.1387,38.2821,56900.0
2010-08-26 15:45:00,53.35,53.36,53.2,53.32,118200.0,38.2678,38.275,38.1602,38.2463,118200.0
2010-08-26 15:50:00,53.32,53.34,53.17,53.22,69500.0,38.2463,38.2606,38.1387,38.1745,69500.0
2010-08-26 15:55:00,53.22,53.26,53.05,53.09,125400.0,38.1745,38.2032,38.0526,38.0813,125400.0
2010-08-27 09:30:00,53.54,53.72,53.52,53.69,32200.0,38.4041,38.5332,38.3897,38.5117,32200.0
2010-08-27 09:35:00,53.69,53.71,53.52,53.53,11900.0,38.5117,38.526,38.3897,38.3969,11900.0
2010-08-27 09:40:00,53.53,53.55,53.32,53.36,11900.0,38.3969,38.4112,38.2463,38.275,11900.0
2010-08-27 09:45:00,53.32,53.42,53.26,53.29,18600.0,38.2463,38.318,38.2032,38.2247,18600.0
2010-08-27 09:50:00,53.29,53.45,53.26,53.44,25700.0,38.2247,38.3395,38.2032,38.3323,25700.0
2010-08-27 09:55:00,53.44,53.59,53.37,53.4,54000.0,38.3323,38.4399,38.2821,38.3036,54000.0
2010-08-27 10:00:00,53.41,53.49,53.0,53.07,67700.0,38.3108,38.3682,38.0167,38.0669,67700.0
2010-08-27 10:05:00,53.06,53.19,53.0,53.13,31100.0,38.0598,38.153,38.0167,38.11,31100.0
2010-08-27 10:10:00,53.15,53.5,53.08,53.48,33200.0,38.1243,38.3754,38.0741,38.361,33200.0
2010-08-27 10:15:00,53.48,53.78,53.48,53.72,41400.0,38.361,38.5762,38.361,38.5332,41400.0
2010-08-27 10:20:00,53.7,53.7,53.41,53.53,25900.0,38.5188,38.5188,38.3108,38.3969,25900.0
2010-08-27 10:25:00,53.53,53.77,53.53,53.73,26200.0,38.3969,38.569,38.3969,38.5404,26200.0
2010-08-27 10:30:00,53.74,53.88,53.7,53.84,18800.0,38.5475,38.648,38.5188,38.6193,18800.0
2010-08-27 10:35:00,53.83,53.97,53.8,53.89,20100.0,38.6121,38.7125,38.5906,38.6551,20100.0
2010-08-27 10:40:00,53.89,53.94,53.78,53.8,26900.0,38.6551,38.691,38.5762,38.5906,26900.0
2010-08-27 10:45:00,53.81,53.9,53.79,53.79,27300.0,38.5977,38.6623,38.5834,38.5834,27300.0
2010-08-27 10:50:00,53.79,53.81,53.71,53.73,18100.0,38.5834,38.5977,38.526,38.5404,18100.0
2010-08-27 10:55:00,53.72,53.72,53.59,53.67,10300.0,38.5332,38.5332,38.4399,38.4973,10300.0
2010-08-27 11:00:00,53.68,53.84,53.68,53.84,19000.0,38.5045,38.6193,38.5045,38.6193,19000.0
2010-08-27 11:05:00,53.86,54.12,53.83,54.09,39000.0,38.6336,38.8201,38.6121,38.7986,39000.0
2010-08-27 11:10:00,54.1,54.2,54.09,54.16,27700.0,38.8058,38.8775,38.7986,38.8488,27700.0
2010-08-27 11:15:00,54.18,54.32,54.18,54.21,28200.0,38.8631,38.9636,38.8631,38.8847,28200.0
2010-08-27 11:20:00,54.2,54.28,54.18,54.26,13800.0,38.8775,38.9349,38.8631,38.9205,13800.0
2010-08-27 11:25:00,54.26,54.32,54.21,54.28,29600.0,38.9205,38.9636,38.8847,38.9349,29600.0
2010-08-27 11:30:00,54.32,54.4,54.31,54.35,33800.0,38.9636,39.0209,38.9564,38.9851,33800.0
2010-08-27 11:35:00,54.34,54.37,54.28,54.33,32300.0,38.9779,38.9994,38.9349,38.9707,32300.0
2010-08-27 11:40:00,54.34,54.38,54.29,54.37,10500.0,38.9779,39.0066,38.942,38.9994,10500.0
2010-08-27 11:45:00,54.37,54.4,54.32,54.36,16700.0,38.9994,39.0209,38.9636,38.9923,16700.0
2010-08-27 11:50:00,54.36,54.41,54.31,54.34,19400.0,38.9923,39.0281,38.9564,38.9779,19400.0
2010-08-27 11:55:00,54.32,54.37,54.26,54.29,12600.0,38.9636,38.9994,38.9205,38.942,12600.0
2010-08-27 12:00:00,54.29,54.34,54.2,54.23,17200.0,38.942,38.9779,38.8775,38.899,17200.0
2010-08-27 12:05:00,54.22,54.31,54.21,54.26,14300.0,38.8918,38.9564,38.8847,38.9205,14300.0
2010-08-27 12:10:00,54.27,54.33,54.23,54.33,14500.0,38.9277,38.9707,38.899,38.9707,14500.0
2010-08-27 12:15:00,54.33,54.37,54.28,54.37,24500.0,38.9707,38.9994,38.9349,38.9994,24500.0
2010-08-27 12:20:00,54.38,54.39,54.29,54.35,21600.0,39.0066,39.0138,38.942,38.9851,21600.0
2010-08-27 12:25:00,54.35,54.37,54.28,54.31,21300.0,38.9851,38.9994,38.9349,38.9564,21300.0
2010-08-27 12:30:00,54.31,54.37,54.27,54.33,25100.0,38.9564,38.9994,38.9277,38.9707,25100.0
2010-08-27 12:35:00,54.32,54.35,54.26,54.26,17600.0,38.9636,38.9851,38.9205,38.9205,17600.0
2010-08-27 12:40:00,54.26,54.27,54.11,54.13,7900.0,38.9205,38.9277,38.8129,38.8273,7900.0
2010-08-27 12:45:00,54.12,54.22,54.08,54.12,24900.0,38.8201,38.8918,38.7914,38.8201,24900.0
2010-08-27 12:50:00,54.1,54.18,54.1,54.16,9100.0,38.8058,38.8631,38.8058,38.8488,9100.0
2010-08-27 12:55:00,54.16,54.16,54.03,54.08,18700.0,38.8488,38.8488,38.7555,38.7914,18700.0
2010-08-27 13:00:00,54.06,54.08,54.02,54.03,15500.0,38.7771,38.7914,38.7484,38.7555,15500.0
2010-08-27 13:05:00,54.02,54.05,53.97,54.04,16100.0,38.7484,38.7699,38.7125,38.7627,16100.0
2010-08-27 13:10:00,54.05,54.06,53.96,53.96,17200.0,38.7699,38.7771,38.7053,38.7053,17200.0
2010-08-27 13:15:00,53.96,54.03,53.96,53.99,12900.0,38.7053,38.7555,38.7053,38.7269,12900.0
2010-08-27 13:20:00,53.99,54.08,53.99,54.03,20400.0,38.7269,38.7914,38.7269,38.7555,20400.0
2010-08-27 13:25:00,54.03,54.19,53.99,54.19,21800.0,38.7555,38.8703,38.7269,38.8703,21800.0
2010-08-27 13:30:00,54.22,54.35,54.17,54.31,27900.0,38.8918,38.9851,38.856,38.9564,27900.0
2010-08-27 13:35:00,54.3,54.44,54.3,54.31,22400.0,38.9492,39.0496,38.9492,38.9564,22400.0
2010-08-27 13:40:00,54.34,54.36,54.29,54.3,13000.0,38.9779,38.9923,38.942,38.9492,13000.0
2010-08-27 13:45:00,54.31,54.37,54.29,54.29,11300.0,38.9564,38.9994,38.942,38.942,11300.0
2010-08-27 13:50:00,54.28,54.31,54.24,54.29,35400.0,38.9349,38.9564,38.9062,38.942,35400.0
2010-08-27 13:55:00,54.29,54.35,54.25,54.35,61400.0,38.942,38.9851,38.9134,38.9851,61400.0
2010-08-27 14:00:00,54.35,54.42,54.31,54.32,29000.0,38.9851,39.0353,38.9564,38.9636,29000.0
2010-08-27 14:05:00,54.33,54.33,54.11,54.2,42900.0,38.9707,38.9707,38.8129,38.8775,42900.0
2010-08-27 14:10:00,54.22,54.3,54.22,54.24,18200.0,38.8918,38.9492,38.8918,38.9062,18200.0
2010-08-27 14:15:00,54.23,54.32,54.21,54.29,22700.0,38.899,38.9636,38.8847,38.942,22700.0
2010-08-27 14:20:00,54.3,54.34,54.25,54.29,15900.0,38.9492,38.9779,38.9134,38.942,15900.0
2010-08-27 14:25:00,54.29,54.34,54.28,54.34,24200.0,38.942,38.9779,38.9349,38.9779,24200.0
2010-08-27 14:30:00,54.36,54.38,54.33,54.34,28300.0,38.9923,39.0066,38.9707,38.9779,28300.0
2010-08-27 14:35:00,54.34,54.5,54.34,54.49,28300.0,38.9779,39.0927,38.9779,39.0855,28300.0
2010-08-27 14:40:00,54.5,54.55,54.46,54.55,25400.0,39.0927,39.1285,39.064,39.1285,25400.0
2010-08-27 14:45:00,54.54,54.59,54.48,54.49,22900.0,39.1214,39.1572,39.0783,39.0855,22900.0
2010-08-27 14:50:00,54.48,54.49,54.34,54.35,20700.0,39.0783,39.0855,38.9779,38.9851,20700.0
2010-08-27 14:55:00,54.35,54.43,54.34,54.43,18600.0,38.9851,39.0425,38.9779,39.0425,18600.0
2010-08-27 15:00:00,54.43,54.43,54.34,54.39,22900.0,39.0425,39.0425,38.9779,39.0138,22900.0
2010-08-27 15:05:00,54.36,54.39,54.34,54.38,21800.0,38.9923,39.0138,38.9779,39.0066,21800.0
2010-08-27 15:10:00,54.37,54.41,54.3,54.4,38400.0,38.9994,39.0281,38.9492,39.0209,38400.0
2010-08-27 15:15:00,54.4,54.4,54.26,54.29,34400.0,39.0209,39.0209,38.9205,38.942,34400.0
2010-08-27 15:20:00,54.29,54.47,54.29,54.46,37200.0,38.942,39.0712,38.942,39.064,37200.0
2010-08-27 15:25:00,54.45,54.55,54.42,54.5,38200.0,39.0568,39.1285,39.0353,39.0927,38200.0
2010-08-27 15:30:00,54.51,54.55,54.42,54.42,50900.0,39.0998,39.1285,39.0353,39.0353,50900.0
2010-08-27 15:35:00,54.44,54.5,54.43,54.46,33100.0,39.0496,39.0927,39.0425,39.064,33100.0
2010-08-27 15:40:00,54.47,54.56,54.43,54.55,53600.0,39.0712,39.1357,39.0425,39.1285,53600.0
2010-08-27 15:45:00,54.55,54.57,54.49,54.54,68900.0,39.1285,39.1429,39.0855,39.1214,68900.0
2010-08-27 15:50:00,54.54,54.64,54.54,54.59,86500.0,39.1214,39.1931,39.1214,39.1572,86500.0
2010-08-27 15:55:00,54.6,54.6,54.51,54.54,72600.0,39.1644,39.1644,39.0998,39.1214,72600.0
2010-08-30 09:30:00,54.46,54.54,54.32,54.45,15800.0,39.064,39.1214,38.9636,39.0568,15800.0
2010-08-30 09:35:00,54.5,54.79,54.5,54.74,10400.0,39.0927,39.3007,39.0927,39.2648,10400.0
2010-08-30 09:40:00,54.81,54.95,54.73,54.87,15200.0,39.315,39.4155,39.2577,39.3581,15200.0
2010-08-30 09:45:00,54.88,54.92,54.71,54.77,20800.0,39.3652,39.3939,39.2433,39.2863,20800.0
2010-08-30 09:50:00,54.76,54.81,54.56,54.62,12700.0,39.2792,39.315,39.1357,39.1788,12700.0
2010-08-30 09:55:00,54.63,54.76,54.6,54.76,9600.0,39.1859,39.2792,39.1644,39.2792,9600.0
2010-08-30 10:00:00,54.74,54.74,54.52,54.57,14400.0,39.2648,39.2648,39.107,39.1429,14400.0
2010-08-30 10:05:00,54.56,54.71,54.56,54.58,21100.0,39.1357,39.2433,39.1357,39.1501,21100.0
2010-08-30 10:10:00,54.58,54.62,54.54,54.61,8300.0,39.1501,39.1788,39.1214,39.1716,8300.0
2010-08-30 10:15:00,54.61,54.62,54.39,54.43,24500.0,39.1716,39.1788,39.0138,39.0425,24500.0
2010-08-30 10:20:00,54.42,54.43,54.31,54.38,26000.0,39.0353,39.0425,38.9564,39.0066,26000.0
2010-08-30 10:25:00,54.37,54.39,54.17,54.2,18100.0,38.9994,39.0138,38.856,38.8775,18100.0
2010-08-30 10:30:00,54.2,54.21,54.06,54.08,28700.0,38.8775,38.8847,38.7771,38.7914,28700.0
2010-08-30 10:35:00,54.06,54.12,54.05,54.11,22800.0,38.7771,38.8201,38.7699,38.8129,22800.0
2010-08-30 10:40:00,54.1,54.11,54.05,54.06,30400.0,38.8058,38.8129,38.7699,38.7771,30400.0
2010-08-30 10:45:00,54.07,54.18,54.04,54.18,36300.0,38.7842,38.8631,38.7627,38.8631,36300.0
2010-08-30 10:50:00,54.22,54.31,54.21,54.3,18200.0,38.8918,38.9564,38.8847,38.9492,18200.0
2010-08-30 10:55:00,54.32,54.34,54.26,54.28,18800.0,38.9636,38.9779,38.9205,38.9349,18800.0
2010-08-30 11:00:00,54.28,54.3,54.06,54.08,20600.0,38.9349,38.9492,38.7771,38.7914,20600.0
2010-08-30 11:05:00,54.09,54.1,53.98,54.03,14800.0,38.7986,38.8058,38.7197,38.7555,14800.0
2010-08-30 11:10:00,54.03,54.08,54.01,54.03,16800.0,38.7555,38.7914,38.7412,38.7555,16800.0
2010-08-30 11:15:00,54.05,54.06,53.98,54.03,22200.0,38.7699,38.7771,38.7197,38.7555,22200.0
2010-08-30 11:20:00,54.04,54.04,53.86,53.97,16200.0,38.7627,38.7627,38.6336,38.7125,16200.0
2010-08-30 11:25:00,53.98,54.04,53.97,54.0,18000.0,38.7197,38.7627,38.7125,38.734,18000.0
2010-08-30 11:30:00,54.0,54.0,53.91,53.95,10500.0,38.734,38.734,38.6695,38.6982,10500.0
2010-08-30 11:35:00,53.95,53.98,53.85,53.89,14100.0,38.6982,38.7197,38.6264,38.6551,14100.0
2010-08-30 11:40:00,53.9,53.93,53.84,53.84,12200.0,38.6623,38.6838,38.6193,38.6193,12200.0
2010-08-30 11:45:00,53.84,53.84,53.75,53.78,13300.0,38.6193,38.6193,38.5547,38.5762,13300.0
2010-08-30 11:50:00,53.81,53.81,53.69,53.7,13800.0,38.5977,38.5977,38.5117,38.5188,13800.0
2010-08-30 11:55:00,53.69,53.83,53.67,53.83,6200.0,38.5117,38.6121,38.4973,38.6121,6200.0
2010-08-30 12:00:00,53.82,53.82,53.79,53.8,7500.0,38.6049,38.6049,38.5834,38.5906,7500.0
2010-08-30 12:05:00,53.79,53.82,53.76,53.82,10600.0,38.5834,38.6049,38.5619,38.6049,10600.0
2010-08-30 12:10:00,53.82,53.88,53.82,53.85,13100.0,38.6049,38.648,38.6049,38.6264,13100.0
2010-08-30 12:15:00,53.86,53.87,53.77,53.8,16700.0,38.6336,38.6408,38.569,38.5906,16700.0
2010-08-30 12:20:00,53.8,53.84,53.78,53.83,6100.0,38.5906,38.6193,38.5762,38.6121,6100.0
2010-08-30 12:25:00,53.82,53.85,53.8,53.84,7100.0,38.6049,38.6264,38.5906,38.6193,7100.0
2010-08-30 12:30:00,53.84,53.85,53.77,53.77,8200.0,38.6193,38.6264,38.569,38.569,8200.0
2010-08-30 12:35:00,53.78,53.9,53.78,53.89,8100.0,38.5762,38.6623,38.5762,38.6551,8100.0
2010-08-30 12:40:00,53.91,54.01,53.91,53.97,16400.0,38.6695,38.7412,38.6695,38.7125,16400.0
2010-08-30 12:45:00,53.97,54.15,53.97,54.13,16600.0,38.7125,38.8416,38.7125,38.8273,16600.0
2010-08-30 12:50:00,54.13,54.14,53.99,53.99,18300.0,38.8273,38.8344,38.7269,38.7269,18300.0
2010-08-30 12:55:00,53.98,54.03,53.95,53.96,17500.0,38.7197,38.7555,38.6982,38.7053,17500.0
2010-08-30 13:00:00,53.95,53.95,53.9,53.9,7600.0,38.6982,38.6982,38.6623,38.6623,7600.0
2010-08-30 13:05:00,53.91,53.99,53.9,53.99,6600.0,38.6695,38.7269,38.6623,38.7269,6600.0
2010-08-30 13:10:00,53.98,53.99,53.91,53.92,26400.0,38.7197,38.7269,38.6695,38.6766,26400.0
2010-08-30 13:15:00,53.92,53.97,53.9,53.95,15900.0,38.6766,38.7125,38.6623,38.6982,15900.0
2010-08-30 13:20:00,53.95,53.95,53.84,53.87,36800.0,38.6982,38.6982,38.6193,38.6408,36800.0
2010-08-30 13:25:00,53.86,53.87,53.72,53.76,24000.0,38.6336,38.6408,38.5332,38.5619,24000.0
2010-08-30 13:30:00,53.75,53.78,53.74,53.78,9500.0,38.5547,38.5762,38.5475,38.5762,9500.0
2010-08-30 13:35:00,53.77,53.79,53.76,53.76,14000.0,38.569,38.5834,38.5619,38.5619,14000.0
2010-08-30 13:40:00,53.76,53.88,53.75,53.86,22800.0,38.5619,38.648,38.5547,38.6336,22800.0
2010-08-30 13:45:00,53.87,53.9,53.87,53.9,16300.0,38.6408,38.6623,38.6408,38.6623,16300.0
2010-08-30 13:50:00,53.89,53.9,53.81,53.81,14400.0,38.6551,38.6623,38.5977,38.5977,14400.0
2010-08-30 13:55:00,53.81,53.87,53.8,53.83,21500.0,38.5977,38.6408,38.5906,38.6121,21500.0
2010-08-30 14:00:00,53.84,53.9,53.83,53.86,21100.0,38.6193,38.6623,38.6121,38.6336,21100.0
2010-08-30 14:05:00,53.85,53.89,53.72,53.78,15700.0,38.6264,38.6551,38.5332,38.5762,15700.0
2010-08-30 14:10:00,53.79,53.84,53.78,53.79,15900.0,38.5834,38.6193,38.5762,38.5834,15900.0
2010-08-30 14:15:00,53.79,53.79,53.74,53.77,18200.0,38.5834,38.5834,38.5475,38.569,18200.0
2010-08-30 14:20:00,53.77,53.8,53.77,53.78,9300.0,38.569,38.5906,38.569,38.5762,9300.0
2010-08-30 14:25:00,53.78,53.89,53.76,53.86,30500.0,38.5762,38.6551,38.5619,38.6336,30500.0
2010-08-30 14:30:00,53.85,53.88,53.82,53.84,39700.0,38.6264,38.648,38.6049,38.6193,39700.0
2010-08-30 14:35:00,53.84,53.85,53.77,53.84,13700.0,38.6193,38.6264,38.569,38.6193,13700.0
2010-08-30 14:40:00,53.85,53.97,53.85,53.94,19500.0,38.6264,38.7125,38.6264,38.691,19500.0
2010-08-30 14:45:00,53.94,53.95,53.81,53.85,23300.0,38.691,38.6982,38.5977,38.6264,23300.0
2010-08-30 14:50:00,53.85,53.95,53.82,53.94,16600.0,38.6264,38.6982,38.6049,38.691,16600.0
2010-08-30 14:55:00,53.96,53.99,53.94,53.99,19700.0,38.7053,38.7269,38.691,38.7269,19700.0
2010-08-30 15:00:00,53.98,54.03,53.94,53.95,30200.0,38.7197,38.7555,38.691,38.6982,30200.0
2010-08-30 15:05:00,53.93,53.95,53.87,53.87,21100.0,38.6838,38.6982,38.6408,38.6408,21100.0
2010-08-30 15:10:00,53.87,53.93,53.87,53.89,15100.0,38.6408,38.6838,38.6408,38.6551,15100.0
2010-08-30 15:15:00,53.88,53.89,53.79,53.85,27800.0,38.648,38.6551,38.5834,38.6264,27800.0
2010-08-30 15:20:00,53.84,53.92,53.77,53.89,39800.0,38.6193,38.6766,38.569,38.6551,39800.0
2010-08-30 15:25:00,53.89,53.92,53.78,53.8,26000.0,38.6551,38.6766,38.5762,38.5906,26000.0
2010-08-30 15:30:00,53.79,53.8,53.71,53.72,32300.0,38.5834,38.5906,38.526,38.5332,32300.0
2010-08-30 15:35:00,53.72,53.85,53.72,53.82,55700.0,38.5332,38.6264,38.5332,38.6049,55700.0
2010-08-30 15:40:00,53.82,53.85,53.76,53.77,64300.0,38.6049,38.6264,38.5619,38.569,64300.0
2010-08-30 15:45:00,53.76,53.77,53.65,53.67,77200.0,38.5619,38.569,38.483,38.4973,77200.0
2010-08-30 15:50:00,53.67,53.69,53.6,53.61,68400.0,38.4973,38.5117,38.4471,38.4543,68400.0
2010-08-30 15:55:00,53.61,53.62,53.49,53.5,106200.0,38.4543,38.4615,38.3682,38.3754,106200.0
2010-08-31 09:30:00,53.23,53.53,53.23,53.4,62700.0,38.1817,38.3969,38.1817,38.3036,62700.0
2010-08-31 09:35:00,53.32,53.37,53.22,53.24,55800.0,38.2463,38.2821,38.1745,38.1889,55800.0
2010-08-31 09:40:00,53.24,53.24,53.07,53.1,50400.0,38.1889,38.1889,38.0669,38.0885,50400.0
2010-08-31 09:45:00,53.09,53.7,53.09,53.67,37700.0,38.0813,38.5188,38.0813,38.4973,37700.0
2010-08-31 09:50:00,53.69,53.81,53.59,53.71,67100.0,38.5117,38.5977,38.4399,38.526,67100.0
2010-08-31 09:55:00,53.67,53.74,53.64,53.71,72300.0,38.4973,38.5475,38.4758,38.526,72300.0
2010-08-31 10:00:00,53.73,54.33,53.73,54.2,75100.0,38.5404,38.9707,38.5404,38.8775,75100.0
2010-08-31 10:05:00,54.19,54.25,54.05,54.05,53100.0,38.8703,38.9134,38.7699,38.7699,53100.0
2010-08-31 10:10:00,54.08,54.35,54.08,54.24,39100.0,38.7914,38.9851,38.7914,38.9062,39100.0
2010-08-31 10:15:00,54.24,54.36,54.06,54.1,56100.0,38.9062,38.9923,38.7771,38.8058,56100.0
2010-08-31 10:20:00,54.1,54.16,54.04,54.04,38900.0,38.8058,38.8488,38.7627,38.7627,38900.0
2010-08-31 10:25:00,54.05,54.19,54.04,54.18,28900.0,38.7699,38.8703,38.7627,38.8631,28900.0
2010-08-31 10:30:00,54.17,54.37,54.12,54.29,40800.0,38.856,38.9994,38.8201,38.942,40800.0
2010-08-31 10:35:00,54.28,54.31,54.03,54.09,48300.0,38.9349,38.9564,38.7555,38.7986,48300.0
2010-08-31 10:40:00,54.09,54.1,53.89,53.92,63500.0,38.7986,38.8058,38.6551,38.6766,63500.0
2010-08-31 10:45:00,53.91,53.96,53.82,53.96,44900.0,38.6695,38.7053,38.6049,38.7053,44900.0
2010-08-31 10:50:00,53.96,54.23,53.96,54.21,23400.0,38.7053,38.899,38.7053,38.8847,23400.0
2010-08-31 10:55:00,54.21,54.32,54.2,54.29,38300.0,38.8847,38.9636,38.8775,38.942,38300.0
2010-08-31 11:00:00,54.29,54.45,54.27,54.41,23200.0,38.942,39.0568,38.9277,39.0281,23200.0
2010-08-31 11:05:00,54.42,54.44,54.15,54.18,32200.0,39.0353,39.0496,38.8416,38.8631,32200.0
2010-08-31 11:10:00,54.17,54.17,54.08,54.13,31100.0,38.856,38.856,38.7914,38.8273,31100.0
2010-08-31 11:15:00,54.15,54.22,54.11,54.14,26000.0,38.8416,38.8918,38.8129,38.8344,26000.0
2010-08-31 11:20:00,54.14,54.36,54.11,54.33,36500.0,38.8344,38.9923,38.8129,38.9707,36500.0
2010-08-31 11:25:00,54.33,54.37,54.22,54.27,27000.0,38.9707,38.9994,38.8918,38.9277,27000.0
2010-08-31 11:30:00,54.24,54.4,54.21,54.4,22600.0,38.9062,39.0209,38.8847,39.0209,22600.0
2010-08-31 11:35:00,54.38,54.47,54.35,54.35,25600.0,39.0066,39.0712,38.9851,38.9851,25600.0
2010-08-31 11:40:00,54.37,54.43,54.34,54.38,17500.0,38.9994,39.0425,38.9779,39.0066,17500.0
2010-08-31 11:45:00,54.39,54.4,54.31,54.32,14000.0,39.0138,39.0209,38.9564,38.9636,14000.0
2010-08-31 11:50:00,54.31,54.47,54.28,54.41,26600.0,38.9564,39.0712,38.9349,39.0281,26600.0
2010-08-31 11:55:00,54.42,54.43,54.34,54.36,14200.0,39.0353,39.0425,38.9779,38.9923,14200.0
2010-08-31 12:00:00,54.37,54.41,54.33,54.34,11000.0,38.9994,39.0281,38.9707,38.9779,11000.0
2010-08-31 12:05:00,54.35,54.4,54.29,54.29,11700.0,38.9851,39.0209,38.942,38.942,11700.0
2010-08-31 12:10:00,54.3,54.3,54.24,54.26,13600.0,38.9492,38.9492,38.9062,38.9205,13600.0
2010-08-31 12:15:00,54.25,54.33,54.24,54.32,16500.0,38.9134,38.9707,38.9062,38.9636,16500.0
2010-08-31 12:20:00,54.32,54.33,54.28,54.33,21900.0,38.9636,38.9707,38.9349,38.9707,21900.0
2010-08-31 12:25:00,54.32,54.32,54.27,54.27,13500.0,38.9636,38.9636,38.9277,38.9277,13500.0
2010-08-31 12:30:00,54.28,54.35,54.27,54.34,26400.0,38.9349,38.9851,38.9277,38.9779,26400.0
2010-08-31 12:35:00,54.34,54.35,54.25,54.25,14900.0,38.9779,38.9851,38.9134,38.9134,14900.0
2010-08-31 12:40:00,54.24,54.24,54.09,54.13,26700.0,38.9062,38.9062,38.7986,38.8273,26700.0
2010-08-31 12:45:00,54.13,54.27,54.13,54.23,15300.0,38.8273,38.9277,38.8273,38.899,15300.0
2010-08-31 12:50:00,54.24,54.29,54.16,54.17,21000.0,38.9062,38.942,38.8488,38.856,21000.0
2010-08-31 12:55:00,54.17,54.17,54.02,54.02,30600.0,38.856,38.856,38.7484,38.7484,30600.0
2010-08-31 13:00:00,54.02,54.14,54.01,54.06,25100.0,38.7484,38.8344,38.7412,38.7771,25100.0
2010-08-31 13:05:00,54.05,54.09,54.03,54.08,15900.0,38.7699,38.7986,38.7555,38.7914,15900.0
2010-08-31 13:10:00,54.1,54.2,54.08,54.18,14000.0,38.8058,38.8775,38.7914,38.8631,14000.0
2010-08-31 13:15:00,54.18,54.19,54.12,54.12,18400.0,38.8631,38.8703,38.8201,38.8201,18400.0
2010-08-31 13:20:00,54.13,54.25,54.12,54.13,25700.0,38.8273,38.9134,38.8201,38.8273,25700.0
2010-08-31 13:25:00,54.13,54.14,54.07,54.1,21500.0,38.8273,38.8344,38.7842,38.8058,21500.0
2010-08-31 13:30:00,54.11,54.12,54.0,54.0,37000.0,38.8129,38.8201,38.734,38.734,37000.0
2010-08-31 13:35:00,54.0,54.14,53.98,54.07,34000.0,38.734,38.8344,38.7197,38.7842,34000.0
2010-08-31 13:40:00,54.08,54.12,54.02,54.02,13400.0,38.7914,38.8201,38.7484,38.7484,13400.0
2010-08-31 13:45:00,54.01,54.03,53.94,53.94,20400.0,38.7412,38.7555,38.691,38.691,20400.0
2010-08-31 13:50:00,53.94,53.96,53.85,53.85,41700.0,38.691,38.7053,38.6264,38.6264,41700.0
2010-08-31 13:55:00,53.86,53.92,53.85,53.87,34500.0,38.6336,38.6766,38.6264,38.6408,34500.0
2010-08-31 14:00:00,53.87,53.9,53.74,53.75,58500.0,38.6408,38.6623,38.5475,38.5547,58500.0
2010-08-31 14:05:00,53.76,54.03,53.75,54.01,33500.0,38.5619,38.7555,38.5547,38.7412,33500.0
2010-08-31 14:10:00,54.01,54.14,54.01,54.08,25700.0,38.7412,38.8344,38.7412,38.7914,25700.0
2010-08-31 14:15:00,54.07,54.08,53.76,53.76,30900.0,38.7842,38.7914,38.5619,38.5619,30900.0
2010-08-31 14:20:00,53.76,53.8,53.63,53.65,37800.0,38.5619,38.5906,38.4686,38.483,37800.0
2010-08-31 14:25:00,53.65,53.71,53.58,53.66,61600.0,38.483,38.526,38.4328,38.4901,61600.0
2010-08-31 14:30:00,53.67,53.69,53.58,53.63,36900.0,38.4973,38.5117,38.4328,38.4686,36900.0
2010-08-31 14:35:00,53.64,53.67,53.42,53.49,39400.0,38.4758,38.4973,38.318,38.3682,39400.0
2010-08-31 14:40:00,53.49,53.56,53.44,53.46,30200.0,38.3682,38.4184,38.3323,38.3467,30200.0
2010-08-31 14:45:00,53.45,53.51,53.34,53.34,39800.0,38.3395,38.3826,38.2606,38.2606,39800.0
2010-08-31 14:50:00,53.35,53.55,53.34,53.53,32100.0,38.2678,38.4112,38.2606,38.3969,32100.0
2010-08-31 14:55:00,53.54,53.55,53.42,53.45,42600.0,38.4041,38.4112,38.318,38.3395,42600.0
2010-08-31 15:00:00,53.44,53.63,53.42,53.62,31300.0,38.3323,38.4686,38.318,38.4615,31300.0
2010-08-31 15:05:00,53.62,53.62,53.5,53.59,59100.0,38.4615,38.4615,38.3754,38.4399,59100.0
2010-08-31 15:10:00,53.58,53.59,53.46,53.54,41500.0,38.4328,38.4399,38.3467,38.4041,41500.0
2010-08-31 15:15:00,53.54,53.59,53.48,53.57,35300.0,38.4041,38.4399,38.361,38.4256,35300.0
2010-08-31 15:20:00,53.57,53.59,53.46,53.5,45100.0,38.4256,38.4399,38.3467,38.3754,45100.0
2010-08-31 15:25:00,53.51,53.51,53.43,53.47,65600.0,38.3826,38.3826,38.3252,38.3539,65600.0
2010-08-31 15:30:00,53.48,53.61,53.47,53.56,63300.0,38.361,38.4543,38.3539,38.4184,63300.0
2010-08-31 15:35:00,53.56,53.6,53.41,53.46,89300.0,38.4184,38.4471,38.3108,38.3467,89300.0
2010-08-31 15:40:00,53.46,53.61,53.45,53.53,78800.0,38.3467,38.4543,38.3395,38.3969,78800.0
2010-08-31 15:45:00,53.55,53.83,53.55,53.7,148800.0,38.4112,38.6121,38.4112,38.5188,148800.0
2010-08-31 15:50:00,53.71,53.76,53.6,53.63,100900.0,38.526,38.5619,38.4471,38.4686,100900.0
2010-08-31 15:55:00,53.63,53.68,53.59,53.68,191000.0,38.4686,38.5045,38.4399,38.5045,191000.0
2010-09-01 09:30:00,54.34,54.68,54.25,54.44,86500.0,38.9779,39.2218,38.9134,39.0496,86500.0
2010-09-01 09:35:00,54.46,54.5,54.36,54.45,41800.0,39.064,39.0927,38.9923,39.0568,41800.0
2010-09-01 09:40:00,54.42,54.5,54.28,54.35,50800.0,39.0353,39.0927,38.9349,38.9851,50800.0
2010-09-01 09:45:00,54.39,54.46,54.35,54.45,66300.0,39.0138,39.064,38.9851,39.0568,66300.0
2010-09-01 09:50:00,54.42,54.79,54.42,54.71,75200.0,39.0353,39.3007,39.0353,39.2433,75200.0
2010-09-01 09:55:00,54.71,54.75,54.54,54.64,73900.0,39.2433,39.272,39.1214,39.1931,73900.0
2010-09-01 10:00:00,54.68,55.52,54.64,55.31,122300.0,39.2218,39.8243,39.1931,39.6737,122300.0
2010-09-01 10:05:00,55.32,55.5,55.22,55.4,95600.0,39.6809,39.81,39.6091,39.7382,95600.0
2010-09-01 10:10:00,55.38,55.49,55.3,55.48,84500.0,39.7239,39.8028,39.6665,39.7956,84500.0
2010-09-01 10:15:00,55.49,55.63,55.41,55.46,47800.0,39.8028,39.9032,39.7454,39.7813,47800.0
2010-09-01 10:20:00,55.46,55.54,55.36,55.4,76500.0,39.7813,39.8387,39.7096,39.7382,76500.0
2010-09-01 10:25:00,55.38,55.47,55.35,55.37,56000.0,39.7239,39.7885,39.7024,39.7167,56000.0
2010-09-01 10:30:00,55.37,55.5,55.35,55.47,63900.0,39.7167,39.81,39.7024,39.7885,63900.0
2010-09-01 10:35:00,55.48,55.49,55.39,55.45,42800.0,39.7956,39.8028,39.7311,39.7741,42800.0
2010-09-01 10:40:00,55.45,55.5,55.38,55.47,48300.0,39.7741,39.81,39.7239,39.7885,48300.0
2010-09-01 10:45:00,55.48,55.49,55.39,55.43,46000.0,39.7956,39.8028,39.7311,39.7598,46000.0
2010-09-01 10:50:00,55.42,55.67,55.41,55.62,45200.0,39.7526,39.9319,39.7454,39.896,45200.0
2010-09-01 10:55:00,55.62,55.72,55.59,55.59,38000.0,39.896,39.9678,39.8745,39.8745,38000.0
2010-09-01 11:00:00,55.6,55.64,55.48,55.48,41700.0,39.8817,39.9104,39.7956,39.7956,41700.0
2010-09-01 11:05:00,55.47,55.5,55.4,55.41,53500.0,39.7885,39.81,39.7382,39.7454,53500.0
2010-09-01 11:10:00,55.41,55.41,55.27,55.35,43600.0,39.7454,39.7454,39.645,39.7024,43600.0
2010-09-01 11:15:00,55.34,55.36,55.3,55.33,41700.0,39.6952,39.7096,39.6665,39.688,41700.0
2010-09-01 11:20:00,55.33,55.34,55.3,55.34,27200.0,39.688,39.6952,39.6665,39.6952,27200.0
2010-09-01 11:25:00,55.33,55.38,55.32,55.37,23000.0,39.688,39.7239,39.6809,39.7167,23000.0
2010-09-01 11:30:00,55.38,55.54,55.38,55.54,23500.0,39.7239,39.8387,39.7239,39.8387,23500.0
2010-09-01 11:35:00,55.55,55.67,55.55,55.63,29800.0,39.8458,39.9319,39.8458,39.9032,29800.0
2010-09-01 11:40:00,55.63,55.69,55.58,55.68,33800.0,39.9032,39.9463,39.8674,39.9391,33800.0
2010-09-01 11:45:00,55.68,55.74,55.67,55.69,25700.0,39.9391,39.9821,39.9319,39.9463,25700.0
2010-09-01 11:50:00,55.69,55.85,55.69,55.8,40500.0,39.9463,40.061,39.9463,40.0252,40500.0
2010-09-01 11:55:00,55.77,55.78,55.69,55.69,10900.0,40.0036,40.0108,39.9463,39.9463,10900.0
2010-09-01 12:00:00,55.69,55.76,55.69,55.74,31100.0,39.9463,39.9965,39.9463,39.9821,31100.0
2010-09-01 12:05:00,55.74,55.78,55.73,55.76,17100.0,39.9821,40.0108,39.975,39.9965,17100.0
2010-09-01 12:10:00,55.76,55.77,55.73,55.76,25300.0,39.9965,40.0036,39.975,39.9965,25300.0
2010-09-01 12:15:00,55.76,55.8,55.74,55.75,18200.0,39.9965,40.0252,39.9821,39.9893,18200.0
2010-09-01 12:20:00,55.75,55.81,55.74,55.81,41500.0,39.9893,40.0323,39.9821,40.0323,41500.0
2010-09-01 12:25:00,55.8,55.81,55.65,55.68,40600.0,40.0252,40.0323,39.9176,39.9391,40600.0
2010-09-01 12:30:00,55.68,55.73,55.67,55.69,14700.0,39.9391,39.975,39.9319,39.9463,14700.0
2010-09-01 12:35:00,55.68,55.75,55.68,55.72,37200.0,39.9391,39.9893,39.9391,39.9678,37200.0
2010-09-01 12:40:00,55.71,55.73,55.69,55.71,22400.0,39.9606,39.975,39.9463,39.9606,22400.0
2010-09-01 12:45:00,55.71,55.74,55.68,55.7,34300.0,39.9606,39.9821,39.9391,39.9534,34300.0
2010-09-01 12:50:00,55.69,55.73,55.68,55.7,27100.0,39.9463,39.975,39.9391,39.9534,27100.0
2010-09-01 12:55:00,55.71,55.77,55.71,55.75,18400.0,39.9606,40.0036,39.9606,39.9893,18400.0
2010-09-01 13:00:00,55.74,55.8,55.7,55.77,15900.0,39.9821,40.0252,39.9534,40.0036,15900.0
2010-09-01 13:05:00,55.78,55.87,55.78,55.87,8900.0,40.0108,40.0754,40.0108,40.0754,8900.0
2010-09-01 13:10:00,55.84,55.85,55.8,55.8,20700.0,40.0539,40.061,40.0252,40.0252,20700.0
2010-09-01 13:15:00,55.8,55.81,55.77,55.78,12600.0,40.0252,40.0323,40.0036,40.0108,12600.0
2010-09-01 13:20:00,55.79,55.82,55.78,55.78,20100.0,40.018,40.0395,40.0108,40.0108,20100.0
2010-09-01 13:25:00,55.78,55.85,55.78,55.84,38600.0,40.0108,40.061,40.0108,40.0539,38600.0
2010-09-01 13:30:00,55.83,55.87,55.8,55.87,16100.0,40.0467,40.0754,40.0252,40.0754,16100.0
2010-09-01 13:35:00,55.87,55.9,55.87,55.88,25000.0,40.0754,40.0969,40.0754,40.0825,25000.0
2010-09-01 13:40:00,55.87,55.94,55.87,55.94,25200.0,40.0754,40.1256,40.0754,40.1256,25200.0
2010-09-01 13:45:00,55.95,56.0,55.95,55.99,17600.0,40.1328,40.1686,40.1328,40.1614,17600.0
2010-09-01 13:50:00,55.98,56.0,55.94,55.96,21300.0,40.1543,40.1686,40.1256,40.1399,21300.0
2010-09-01 13:55:00,55.96,55.96,55.88,55.9,12900.0,40.1399,40.1399,40.0825,40.0969,12900.0
2010-09-01 14:00:00,55.9,55.94,55.84,55.84,23700.0,40.0969,40.1256,40.0539,40.0539,23700.0
2010-09-01 14:05:00,55.83,55.95,55.82,55.91,19500.0,40.0467,40.1328,40.0395,40.1041,19500.0
2010-09-01 14:10:00,55.9,55.9,55.77,55.78,33500.0,40.0969,40.0969,40.0036,40.0108,33500.0
2010-09-01 14:15:00,55.77,55.82,55.77,55.8,54000.0,40.0036,40.0395,40.0036,40.0252,54000.0
2010-09-01 14:20:00,55.8,55.92,55.8,55.85,36000.0,40.0252,40.1112,40.0252,40.061,36000.0
2010-09-01 14:25:00,55.84,55.89,55.79,55.82,33300.0,40.0539,40.0897,40.018,40.0395,33300.0
2010-09-01 14:30:00,55.82,55.83,55.79,55.8,32900.0,40.0395,40.0467,40.018,40.0252,32900.0
2010-09-01 14:35:00,55.8,55.83,55.76,55.8,73100.0,40.0252,40.0467,39.9965,40.0252,73100.0
2010-09-01 14:40:00,55.8,55.83,55.77,55.78,30200.0,40.0252,40.0467,40.0036,40.0108,30200.0
2010-09-01 14:45:00,55.77,55.84,55.71,55.81,35700.0,40.0036,40.0539,39.9606,40.0323,35700.0
2010-09-01 14:50:00,55.81,55.86,55.79,55.8,20200.0,40.0323,40.0682,40.018,40.0252,20200.0
2010-09-01 14:55:00,55.8,55.88,55.78,55.86,22400.0,40.0252,40.0825,40.0108,40.0682,22400.0
2010-09-01 15:00:00,55.86,55.9,55.8,55.88,28200.0,40.0682,40.0969,40.0252,40.0825,28200.0
2010-09-01 15:05:00,55.89,56.03,55.87,56.01,48300.0,40.0897,40.1901,40.0754,40.1758,48300.0
2010-09-01 15:10:00,56.0,56.0,55.91,55.93,27400.0,40.1686,40.1686,40.1041,40.1184,27400.0
2010-09-01 15:15:00,55.94,55.95,55.9,55.93,33300.0,40.1256,40.1328,40.0969,40.1184,33300.0
2010-09-01 15:20:00,55.93,56.02,55.91,55.98,132000.0,40.1184,40.183,40.1041,40.1543,132000.0
2010-09-01 15:25:00,55.98,56.02,55.92,55.99,47000.0,40.1543,40.183,40.1112,40.1614,47000.0
2010-09-01 15:30:00,55.99,56.04,55.92,56.04,45200.0,40.1614,40.1973,40.1112,40.1973,45200.0
2010-09-01 15:35:00,56.03,56.13,56.03,56.1,66500.0,40.1901,40.2619,40.1901,40.2404,66500.0
2010-09-01 15:40:00,56.09,56.18,56.06,56.16,82700.0,40.2332,40.2977,40.2117,40.2834,82700.0
2010-09-01 15:45:00,56.16,56.2,56.0,56.02,74200.0,40.2834,40.3121,40.1686,40.183,74200.0
2010-09-01 15:50:00,56.02,56.06,55.92,55.93,61000.0,40.183,40.2117,40.1112,40.1184,61000.0
2010-09-01 15:55:00,55.93,56.06,55.93,56.05,118900.0,40.1184,40.2117,40.1184,40.2045,118900.0
2010-09-02 09:30:00,56.0,56.26,55.96,56.02,44500.0,40.1686,40.3551,40.1399,40.183,44500.0
2010-09-02 09:35:00,56.04,56.07,55.94,56.06,27200.0,40.1973,40.2188,40.1256,40.2117,27200.0
2010-09-02 09:40:00,56.05,56.16,55.98,56.16,27400.0,40.2045,40.2834,40.1543,40.2834,27400.0
2010-09-02 09:45:00,56.16,56.44,56.16,56.44,29900.0,40.2834,40.4842,40.2834,40.4842,29900.0
2010-09-02 09:50:00,56.44,56.53,56.35,56.49,43100.0,40.4842,40.5488,40.4197,40.5201,43100.0
2010-09-02 09:55:00,56.49,56.54,56.46,56.47,18200.0,40.5201,40.556,40.4986,40.5058,18200.0
2010-09-02 10:00:00,56.47,56.59,56.41,56.42,60900.0,40.5058,40.5918,40.4627,40.4699,60900.0
2010-09-02 10:05:00,56.43,56.46,56.31,56.31,36900.0,40.4771,40.4986,40.391,40.391,36900.0
2010-09-02 10:10:00,56.32,56.46,56.32,56.45,27300.0,40.3982,40.4986,40.3982,40.4914,27300.0
2010-09-02 10:15:00,56.42,56.46,56.33,56.34,29700.0,40.4699,40.4986,40.4053,40.4125,29700.0
2010-09-02 10:20:00,56.33,56.35,56.27,56.28,27100.0,40.4053,40.4197,40.3623,40.3695,27100.0
2010-09-02 10:25:00,56.3,56.33,56.26,56.32,38400.0,40.3838,40.4053,40.3551,40.3982,38400.0
2010-09-02 10:30:00,56.32,56.34,56.21,56.31,37300.0,40.3982,40.4125,40.3193,40.391,37300.0
2010-09-02 10:35:00,56.29,56.33,56.26,56.29,26400.0,40.3766,40.4053,40.3551,40.3766,26400.0
2010-09-02 10:40:00,56.3,56.36,56.26,56.29,40600.0,40.3838,40.4268,40.3551,40.3766,40600.0
2010-09-02 10:45:00,56.3,56.44,56.26,56.44,21600.0,40.3838,40.4842,40.3551,40.4842,21600.0
2010-09-02 10:50:00,56.45,56.47,56.42,56.43,23600.0,40.4914,40.5058,40.4699,40.4771,23600.0
2010-09-02 10:55:00,56.44,56.49,56.41,56.45,41600.0,40.4842,40.5201,40.4627,40.4914,41600.0
2010-09-02 11:00:00,56.48,56.54,56.45,56.46,26000.0,40.5129,40.556,40.4914,40.4986,26000.0
2010-09-02 11:05:00,56.47,56.49,56.4,56.46,18700.0,40.5058,40.5201,40.4555,40.4986,18700.0
2010-09-02 11:10:00,56.46,56.48,56.39,56.4,20500.0,40.4986,40.5129,40.4484,40.4555,20500.0
2010-09-02 11:15:00,56.4,56.48,56.36,56.46,20200.0,40.4555,40.5129,40.4268,40.4986,20200.0
2010-09-02 11:20:00,56.46,56.46,56.39,56.41,27400.0,40.4986,40.4986,40.4484,40.4627,27400.0
2010-09-02 11:25:00,56.42,56.42,56.35,56.38,26600.0,40.4699,40.4699,40.4197,40.4412,26600.0
2010-09-02 11:30:00,56.4,56.42,56.37,56.4,13100.0,40.4555,40.4699,40.434,40.4555,13100.0
2010-09-02 11:35:00,56.4,56.47,56.35,56.46,19900.0,40.4555,40.5058,40.4197,40.4986,19900.0
2010-09-02 11:40:00,56.45,56.58,56.45,56.53,15400.0,40.4914,40.5847,40.4914,40.5488,15400.0
2010-09-02 11:45:00,56.53,56.53,56.46,56.5,10900.0,40.5488,40.5488,40.4986,40.5273,10900.0
2010-09-02 11:50:00,56.5,56.5,56.45,56.46,9300.0,40.5273,40.5273,40.4914,40.4986,9300.0
2010-09-02 11:55:00,56.48,56.48,56.44,56.46,9800.0,40.5129,40.5129,40.4842,40.4986,9800.0
2010-09-02 12:00:00,56.46,56.47,56.41,56.43,9700.0,40.4986,40.5058,40.4627,40.4771,9700.0
2010-09-02 12:05:00,56.44,56.46,56.4,56.43,12800.0,40.4842,40.4986,40.4555,40.4771,12800.0
2010-09-02 12:10:00,56.42,56.5,56.42,56.5,10700.0,40.4699,40.5273,40.4699,40.5273,10700.0
2010-09-02 12:15:00,56.5,56.5,56.46,56.47,8500.0,40.5273,40.5273,40.4986,40.5058,8500.0
2010-09-02 12:20:00,56.48,56.54,56.48,56.49,25000.0,40.5129,40.556,40.5129,40.5201,25000.0
2010-09-02 12:25:00,56.49,56.51,56.44,56.5,11800.0,40.5201,40.5344,40.4842,40.5273,11800.0
2010-09-02 12:30:00,56.5,56.53,56.5,56.53,6300.0,40.5273,40.5488,40.5273,40.5488,6300.0
2010-09-02 12:35:00,56.53,56.57,56.53,56.55,13500.0,40.5488,40.5775,40.5488,40.5631,13500.0
2010-09-02 12:40:00,56.55,56.57,56.47,56.47,11200.0,40.5631,40.5775,40.5058,40.5058,11200.0
2010-09-02 12:45:00,56.47,56.47,56.41,56.46,11700.0,40.5058,40.5058,40.4627,40.4986,11700.0
2010-09-02 12:50:00,56.46,56.47,56.37,56.37,12400.0,40.4986,40.5058,40.434,40.434,12400.0
2010-09-02 12:55:00,56.37,56.43,56.35,56.38,6100.0,40.434,40.4771,40.4197,40.4412,6100.0
2010-09-02 13:00:00,56.39,56.42,56.36,56.42,5800.0,40.4484,40.4699,40.4268,40.4699,5800.0
2010-09-02 13:05:00,56.42,56.44,56.41,56.43,5600.0,40.4699,40.4842,40.4627,40.4771,5600.0
2010-09-02 13:10:00,56.44,56.5,56.42,56.49,10100.0,40.4842,40.5273,40.4699,40.5201,10100.0
2010-09-02 13:15:00,56.48,56.58,56.48,56.58,14100.0,40.5129,40.5847,40.5129,40.5847,14100.0
2010-09-02 13:20:00,56.58,56.64,56.55,56.55,12300.0,40.5847,40.6277,40.5631,40.5631,12300.0
2010-09-02 13:25:00,56.57,56.57,56.5,56.5,7300.0,40.5775,40.5775,40.5273,40.5273,7300.0
2010-09-02 13:30:00,56.49,56.6,56.46,56.59,14200.0,40.5201,40.599,40.4986,40.5918,14200.0
2010-09-02 13:35:00,56.59,56.62,56.58,56.61,13400.0,40.5918,40.6133,40.5847,40.6062,13400.0
2010-09-02 13:40:00,56.61,56.68,56.6,56.66,14700.0,40.6062,40.6564,40.599,40.642,14700.0
2010-09-02 13:45:00,56.65,56.67,56.59,56.63,23700.0,40.6349,40.6492,40.5918,40.6205,23700.0
2010-09-02 13:50:00,56.63,56.64,56.6,56.64,12100.0,40.6205,40.6277,40.599,40.6277,12100.0
2010-09-02 13:55:00,56.64,56.7,56.64,56.65,21800.0,40.6277,40.6707,40.6277,40.6349,21800.0
2010-09-02 14:00:00,56.65,56.74,56.63,56.74,20000.0,40.6349,40.6994,40.6205,40.6994,20000.0
2010-09-02 14:05:00,56.74,56.89,56.74,56.87,64900.0,40.6994,40.807,40.6994,40.7927,64900.0
2010-09-02 14:10:00,56.87,56.96,56.84,56.95,18200.0,40.7927,40.8572,40.7711,40.8501,18200.0
2010-09-02 14:15:00,56.95,56.95,56.87,56.93,24900.0,40.8501,40.8501,40.7927,40.8357,24900.0
2010-09-02 14:20:00,56.93,56.98,56.75,56.76,55500.0,40.8357,40.8716,40.7066,40.7138,55500.0
2010-09-02 14:25:00,56.75,56.81,56.75,56.77,16700.0,40.7066,40.7496,40.7066,40.7209,16700.0
2010-09-02 14:30:00,56.78,56.83,56.78,56.8,36100.0,40.7281,40.764,40.7281,40.7425,36100.0
2010-09-02 14:35:00,56.8,56.86,56.8,56.86,20900.0,40.7425,40.7855,40.7425,40.7855,20900.0
2010-09-02 14:40:00,56.86,56.87,56.79,56.85,25600.0,40.7855,40.7927,40.7353,40.7783,25600.0
2010-09-02 14:45:00,56.85,56.89,56.83,56.83,17000.0,40.7783,40.807,40.764,40.764,17000.0
2010-09-02 14:50:00,56.83,56.85,56.81,56.81,19300.0,40.764,40.7783,40.7496,40.7496,19300.0
2010-09-02 14:55:00,56.81,56.84,56.78,56.81,25200.0,40.7496,40.7711,40.7281,40.7496,25200.0
2010-09-02 15:00:00,56.81,56.82,56.72,56.81,36900.0,40.7496,40.7568,40.6851,40.7496,36900.0
2010-09-02 15:05:00,56.81,56.85,56.81,56.83,16700.0,40.7496,40.7783,40.7496,40.764,16700.0
2010-09-02 15:10:00,56.83,56.88,56.79,56.79,30100.0,40.764,40.7998,40.7353,40.7353,30100.0
2010-09-02 15:15:00,56.8,56.82,56.77,56.79,27900.0,40.7425,40.7568,40.7209,40.7353,27900.0
2010-09-02 15:20:00,56.79,56.86,56.78,56.8,34400.0,40.7353,40.7855,40.7281,40.7425,34400.0
2010-09-02 15:25:00,56.79,56.93,56.76,56.93,46600.0,40.7353,40.8357,40.7138,40.8357,46600.0
2010-09-02 15:30:00,56.93,56.94,56.87,56.91,36000.0,40.8357,40.8429,40.7927,40.8214,36000.0
2010-09-02 15:35:00,56.92,57.03,56.9,56.99,61600.0,40.8285,40.9074,40.8142,40.8787,61600.0
2010-09-02 15:40:00,56.98,57.03,56.98,57.0,48200.0,40.8716,40.9074,40.8716,40.8859,48200.0
2010-09-02 15:45:00,57.01,57.09,57.01,57.07,86000.0,40.8931,40.9505,40.8931,40.9361,86000.0
2010-09-02 15:50:00,57.07,57.08,57.02,57.04,67200.0,40.9361,40.9433,40.9003,40.9146,67200.0
2010-09-02 15:55:00,57.03,57.11,57.03,57.09,139000.0,40.9074,40.9648,40.9074,40.9505,139000.0
2010-09-03 09:30:00,57.51,57.99,57.51,57.98,57000.0,41.2517,41.596,41.2517,41.5889,57000.0
2010-09-03 09:35:00,57.98,58.38,57.97,58.38,45200.0,41.5889,41.8758,41.5817,41.8758,45200.0
2010-09-03 09:40:00,58.36,58.62,58.3,58.49,65700.0,41.8614,42.0479,41.8184,41.9547,65700.0
2010-09-03 09:45:00,58.45,58.5,58.45,58.45,52900.0,41.926,41.9619,41.926,41.926,52900.0
2010-09-03 09:50:00,58.45,58.47,58.36,58.43,30100.0,41.926,41.9403,41.8614,41.9117,30100.0
2010-09-03 09:55:00,58.44,58.6,58.44,58.59,15400.0,41.9188,42.0336,41.9188,42.0264,15400.0
2010-09-03 10:00:00,58.59,58.6,58.31,58.5,105400.0,42.0264,42.0336,41.8256,41.9619,105400.0
2010-09-03 10:05:00,58.49,58.5,58.1,58.1,90600.0,41.9547,41.9619,41.6749,41.6749,90600.0
2010-09-03 10:10:00,58.09,58.17,58.02,58.1,28000.0,41.6678,41.7252,41.6176,41.6749,28000.0
2010-09-03 10:15:00,58.1,58.1,57.94,58.01,49300.0,41.6749,41.6749,41.5602,41.6104,49300.0
2010-09-03 10:20:00,58.01,58.13,58.0,58.02,25500.0,41.6104,41.6965,41.6032,41.6176,25500.0
2010-09-03 10:25:00,57.98,57.98,57.8,57.84,19000.0,41.5889,41.5889,41.4598,41.4884,19000.0
2010-09-03 10:30:00,57.84,57.85,57.66,57.74,46700.0,41.4884,41.4956,41.3593,41.4167,46700.0
2010-09-03 10:35:00,57.74,57.85,57.7,57.75,38900.0,41.4167,41.4956,41.388,41.4239,38900.0
2010-09-03 10:40:00,57.72,57.8,57.71,57.74,31700.0,41.4024,41.4598,41.3952,41.4167,31700.0
2010-09-03 10:45:00,57.74,57.77,57.62,57.64,36900.0,41.4167,41.4382,41.3306,41.345,36900.0
2010-09-03 10:50:00,57.63,57.63,57.48,57.5,30600.0,41.3378,41.3378,41.2302,41.2446,30600.0
2010-09-03 10:55:00,57.5,57.54,57.36,57.53,43700.0,41.2446,41.2733,41.1441,41.2661,43700.0
2010-09-03 11:00:00,57.51,57.53,57.44,57.53,16300.0,41.2517,41.2661,41.2015,41.2661,16300.0
2010-09-03 11:05:00,57.54,57.72,57.54,57.7,13400.0,41.2733,41.4024,41.2733,41.388,13400.0
2010-09-03 11:10:00,57.71,57.87,57.68,57.85,24100.0,41.3952,41.51,41.3737,41.4956,24100.0
2010-09-03 11:15:00,57.87,57.94,57.82,57.92,16300.0,41.51,41.5602,41.4741,41.5458,16300.0
2010-09-03 11:20:00,57.9,57.93,57.85,57.89,13100.0,41.5315,41.553,41.4956,41.5243,13100.0
2010-09-03 11:25:00,57.88,57.97,57.85,57.93,20600.0,41.5171,41.5817,41.4956,41.553,20600.0
2010-09-03 11:30:00,57.93,57.98,57.92,57.98,26000.0,41.553,41.5889,41.5458,41.5889,26000.0
2010-09-03 11:35:00,57.97,57.97,57.91,57.95,27300.0,41.5817,41.5817,41.5387,41.5673,27300.0
2010-09-03 11:40:00,57.94,58.0,57.94,58.0,28400.0,41.5602,41.6032,41.5602,41.6032,28400.0
2010-09-03 11:45:00,58.0,58.0,57.96,57.97,25300.0,41.6032,41.6032,41.5745,41.5817,25300.0
2010-09-03 11:50:00,57.96,57.96,57.89,57.93,14100.0,41.5745,41.5745,41.5243,41.553,14100.0
2010-09-03 11:55:00,57.96,58.0,57.95,57.97,15100.0,41.5745,41.6032,41.5673,41.5817,15100.0
2010-09-03 12:00:00,57.96,57.98,57.91,57.95,7900.0,41.5745,41.5889,41.5387,41.5673,7900.0
2010-09-03 12:05:00,57.96,58.09,57.96,58.07,9400.0,41.5745,41.6678,41.5745,41.6534,9400.0
2010-09-03 12:10:00,58.06,58.06,58.0,58.01,9000.0,41.6463,41.6463,41.6032,41.6104,9000.0
2010-09-03 12:15:00,58.01,58.02,57.94,57.96,8600.0,41.6104,41.6176,41.5602,41.5745,8600.0
2010-09-03 12:20:00,57.95,57.98,57.9,57.91,7600.0,41.5673,41.5889,41.5315,41.5387,7600.0
2010-09-03 12:25:00,57.91,57.92,57.86,57.92,7600.0,41.5387,41.5458,41.5028,41.5458,7600.0
2010-09-03 12:30:00,57.91,57.92,57.87,57.9,10200.0,41.5387,41.5458,41.51,41.5315,10200.0
2010-09-03 12:35:00,57.9,57.99,57.9,57.93,19900.0,41.5315,41.596,41.5315,41.553,19900.0
2010-09-03 12:40:00,57.93,57.99,57.92,57.99,7500.0,41.553,41.596,41.5458,41.596,7500.0
2010-09-03 12:45:00,57.99,57.99,57.93,57.93,7000.0,41.596,41.596,41.553,41.553,7000.0
2010-09-03 12:50:00,57.94,57.97,57.92,57.97,6200.0,41.5602,41.5817,41.5458,41.5817,6200.0
2010-09-03 12:55:00,57.95,58.0,57.95,58.0,28100.0,41.5673,41.6032,41.5673,41.6032,28100.0
2010-09-03 13:00:00,58.0,58.05,57.98,58.01,17000.0,41.6032,41.6391,41.5889,41.6104,17000.0
2010-09-03 13:05:00,58.01,58.03,57.98,58.03,5300.0,41.6104,41.6247,41.5889,41.6247,5300.0
2010-09-03 13:10:00,58.03,58.07,58.01,58.06,14400.0,41.6247,41.6534,41.6104,41.6463,14400.0
2010-09-03 13:15:00,58.05,58.08,58.02,58.06,9800.0,41.6391,41.6606,41.6176,41.6463,9800.0
2010-09-03 13:20:00,58.07,58.11,58.04,58.07,15000.0,41.6534,41.6821,41.6319,41.6534,15000.0
2010-09-03 13:25:00,58.07,58.07,57.94,57.96,12800.0,41.6534,41.6534,41.5602,41.5745,12800.0
2010-09-03 13:30:00,57.96,58.01,57.93,57.95,13600.0,41.5745,41.6104,41.553,41.5673,13600.0
2010-09-03 13:35:00,57.96,58.08,57.96,58.08,11200.0,41.5745,41.6606,41.5745,41.6606,11200.0
2010-09-03 13:40:00,58.09,58.09,58.04,58.04,10700.0,41.6678,41.6678,41.6319,41.6319,10700.0
2010-09-03 13:45:00,58.04,58.05,57.99,58.04,15800.0,41.6319,41.6391,41.596,41.6319,15800.0
2010-09-03 13:50:00,58.03,58.12,58.03,58.11,13200.0,41.6247,41.6893,41.6247,41.6821,13200.0
2010-09-03 13:55:00,58.1,58.14,58.08,58.1,13100.0,41.6749,41.7036,41.6606,41.6749,13100.0
2010-09-03 14:00:00,58.11,58.12,58.08,58.08,19100.0,41.6821,41.6893,41.6606,41.6606,19100.0
2010-09-03 14:05:00,58.08,58.11,58.05,58.05,17300.0,41.6606,41.6821,41.6391,41.6391,17300.0
2010-09-03 14:10:00,58.05,58.05,57.98,57.98,23100.0,41.6391,41.6391,41.5889,41.5889,23100.0
2010-09-03 14:15:00,57.98,58.05,57.97,58.04,11600.0,41.5889,41.6391,41.5817,41.6319,11600.0
2010-09-03 14:20:00,58.04,58.11,58.04,58.09,32500.0,41.6319,41.6821,41.6319,41.6678,32500.0
2010-09-03 14:25:00,58.09,58.11,58.02,58.03,23500.0,41.6678,41.6821,41.6176,41.6247,23500.0
2010-09-03 14:30:00,58.03,58.09,58.03,58.08,13200.0,41.6247,41.6678,41.6247,41.6606,13200.0
2010-09-03 14:35:00,58.09,58.13,58.06,58.07,33500.0,41.6678,41.6965,41.6463,41.6534,33500.0
2010-09-03 14:40:00,58.05,58.1,58.01,58.03,23700.0,41.6391,41.6749,41.6104,41.6247,23700.0
2010-09-03 14:45:00,58.02,58.03,57.94,57.95,24300.0,41.6176,41.6247,41.5602,41.5673,24300.0
2010-09-03 14:50:00,57.96,58.02,57.96,57.98,23500.0,41.5745,41.6176,41.5745,41.5889,23500.0
2010-09-03 14:55:00,57.97,58.0,57.91,57.91,26800.0,41.5817,41.6032,41.5387,41.5387,26800.0
2010-09-03 15:00:00,57.92,57.92,57.86,57.88,24400.0,41.5458,41.5458,41.5028,41.5171,24400.0
2010-09-03 15:05:00,57.88,57.89,57.81,57.88,22700.0,41.5171,41.5243,41.4669,41.5171,22700.0
2010-09-03 15:10:00,57.89,57.95,57.88,57.88,23800.0,41.5243,41.5673,41.5171,41.5171,23800.0
2010-09-03 15:15:00,57.88,57.92,57.87,57.89,17100.0,41.5171,41.5458,41.51,41.5243,17100.0
2010-09-03 15:20:00,57.89,57.96,57.84,57.88,31200.0,41.5243,41.5745,41.4884,41.5171,31200.0
2010-09-03 15:25:00,57.88,57.93,57.85,57.87,42400.0,41.5171,41.553,41.4956,41.51,42400.0
2010-09-03 15:30:00,57.88,57.92,57.79,57.82,54700.0,41.5171,41.5458,41.4526,41.4741,54700.0
2010-09-03 15:35:00,57.83,57.86,57.73,57.73,36200.0,41.4813,41.5028,41.4095,41.4095,36200.0
2010-09-03 15:40:00,57.74,57.88,57.74,57.88,63000.0,41.4167,41.5171,41.4167,41.5171,63000.0
2010-09-03 15:45:00,57.88,57.92,57.77,57.77,61600.0,41.5171,41.5458,41.4382,41.4382,61600.0
2010-09-03 15:50:00,57.79,57.84,57.73,57.74,63100.0,41.4526,41.4884,41.4095,41.4167,63100.0
2010-09-03 15:55:00,57.74,57.91,57.69,57.88,104600.0,41.4167,41.5387,41.3809,41.5171,104600.0
2010-09-07 09:30:00,57.62,57.81,57.47,57.52,37700.0,41.3306,41.4669,41.223,41.2589,37700.0
2010-09-07 09:35:00,57.47,57.58,57.43,57.57,29300.0,41.223,41.3019,41.1944,41.2948,29300.0
2010-09-07 09:40:00,57.55,57.73,57.52,57.71,72600.0,41.2804,41.4095,41.2589,41.3952,72600.0
2010-09-07 09:45:00,57.73,57.77,57.68,57.7,25500.0,41.4095,41.4382,41.3737,41.388,25500.0
2010-09-07 09:50:00,57.69,57.69,57.47,57.51,56300.0,41.3809,41.3809,41.223,41.2517,56300.0
2010-09-07 09:55:00,57.5,57.57,57.35,57.35,46300.0,41.2446,41.2948,41.137,41.137,46300.0
2010-09-07 10:00:00,57.34,57.37,57.18,57.32,39300.0,41.1298,41.1513,41.015,41.1155,39300.0
2010-09-07 10:05:00,57.31,57.62,57.29,57.62,31300.0,41.1083,41.3306,41.0939,41.3306,31300.0
2010-09-07 10:10:00,57.62,57.7,57.6,57.68,39000.0,41.3306,41.388,41.3163,41.3737,39000.0
2010-09-07 10:15:00,57.68,57.69,57.53,57.56,29200.0,41.3737,41.3809,41.2661,41.2876,29200.0
2010-09-07 10:20:00,57.55,57.8,57.52,57.79,41300.0,41.2804,41.4598,41.2589,41.4526,41300.0
2010-09-07 10:25:00,57.79,58.13,57.79,57.98,82800.0,41.4526,41.6965,41.4526,41.5889,82800.0
2010-09-07 10:30:00,57.99,58.0,57.67,57.72,33100.0,41.596,41.6032,41.3665,41.4024,33100.0
2010-09-07 10:35:00,57.71,57.72,57.52,57.53,40900.0,41.3952,41.4024,41.2589,41.2661,40900.0
2010-09-07 10:40:00,57.52,57.63,57.49,57.59,29000.0,41.2589,41.3378,41.2374,41.3091,29000.0
2010-09-07 10:45:00,57.6,57.66,57.58,57.6,15700.0,41.3163,41.3593,41.3019,41.3163,15700.0
2010-09-07 10:50:00,57.6,57.69,57.55,57.55,16600.0,41.3163,41.3809,41.2804,41.2804,16600.0
2010-09-07 10:55:00,57.5,57.67,57.5,57.61,14400.0,41.2446,41.3665,41.2446,41.3235,14400.0
2010-09-07 11:00:00,57.62,57.67,57.53,57.55,21000.0,41.3306,41.3665,41.2661,41.2804,21000.0
2010-09-07 11:05:00,57.53,57.57,57.5,57.55,20100.0,41.2661,41.2948,41.2446,41.2804,20100.0
2010-09-07 11:10:00,57.54,57.57,57.49,57.53,34200.0,41.2733,41.2948,41.2374,41.2661,34200.0
2010-09-07 11:15:00,57.54,57.59,57.51,57.56,13600.0,41.2733,41.3091,41.2517,41.2876,13600.0
2010-09-07 11:20:00,57.54,57.79,57.54,57.71,30200.0,41.2733,41.4526,41.2733,41.3952,30200.0
2010-09-07 11:25:00,57.73,57.75,57.65,57.71,20800.0,41.4095,41.4239,41.3522,41.3952,20800.0
2010-09-07 11:30:00,57.7,57.79,57.61,57.61,31500.0,41.388,41.4526,41.3235,41.3235,31500.0
2010-09-07 11:35:00,57.6,57.6,57.43,57.53,61700.0,41.3163,41.3163,41.1944,41.2661,61700.0
2010-09-07 11:40:00,57.51,57.64,57.48,57.64,114500.0,41.2517,41.345,41.2302,41.345,114500.0
2010-09-07 11:45:00,57.65,57.81,57.63,57.8,34400.0,41.3522,41.4669,41.3378,41.4598,34400.0
2010-09-07 11:50:00,57.81,57.81,57.57,57.59,32100.0,41.4669,41.4669,41.2948,41.3091,32100.0
2010-09-07 11:55:00,57.59,57.85,57.58,57.84,18100.0,41.3091,41.4956,41.3019,41.4884,18100.0
2010-09-07 12:00:00,57.83,57.94,57.81,57.92,30700.0,41.4813,41.5602,41.4669,41.5458,30700.0
2010-09-07 12:05:00,57.93,57.97,57.85,57.85,37900.0,41.553,41.5817,41.4956,41.4956,37900.0
2010-09-07 12:10:00,57.85,57.85,57.69,57.71,14000.0,41.4956,41.4956,41.3809,41.3952,14000.0
2010-09-07 12:15:00,57.7,57.73,57.67,57.67,30100.0,41.388,41.4095,41.3665,41.3665,30100.0
2010-09-07 12:20:00,57.67,57.73,57.45,57.49,46700.0,41.3665,41.4095,41.2087,41.2374,46700.0
2010-09-07 12:25:00,57.49,57.59,57.48,57.58,52900.0,41.2374,41.3091,41.2302,41.3019,52900.0
2010-09-07 12:30:00,57.58,57.64,57.56,57.64,27000.0,41.3019,41.345,41.2876,41.345,27000.0
2010-09-07 12:35:00,57.64,57.68,57.63,57.65,12500.0,41.345,41.3737,41.3378,41.3522,12500.0
2010-09-07 12:40:00,57.67,57.73,57.65,57.69,44400.0,41.3665,41.4095,41.3522,41.3809,44400.0
2010-09-07 12:45:00,57.67,57.71,57.66,57.68,23900.0,41.3665,41.3952,41.3593,41.3737,23900.0
2010-09-07 12:50:00,57.69,57.75,57.65,57.75,19500.0,41.3809,41.4239,41.3522,41.4239,19500.0
2010-09-07 12:55:00,57.75,57.75,57.69,57.75,7100.0,41.4239,41.4239,41.3809,41.4239,7100.0
2010-09-07 13:00:00,57.74,57.74,57.67,57.68,13200.0,41.4167,41.4167,41.3665,41.3737,13200.0
2010-09-07 13:05:00,57.67,57.68,57.61,57.68,10800.0,41.3665,41.3737,41.3235,41.3737,10800.0
2010-09-07 13:10:00,57.69,57.75,57.67,57.74,11100.0,41.3809,41.4239,41.3665,41.4167,11100.0
2010-09-07 13:15:00,57.75,57.81,57.74,57.8,17300.0,41.4239,41.4669,41.4167,41.4598,17300.0
2010-09-07 13:20:00,57.8,57.84,57.73,57.8,20800.0,41.4598,41.4884,41.4095,41.4598,20800.0
2010-09-07 13:25:00,57.8,57.9,57.8,57.85,37700.0,41.4598,41.5315,41.4598,41.4956,37700.0
2010-09-07 13:30:00,57.85,58.0,57.84,57.97,27100.0,41.4956,41.6032,41.4884,41.5817,27100.0
2010-09-07 13:35:00,57.97,57.98,57.93,57.95,19300.0,41.5817,41.5889,41.553,41.5673,19300.0
2010-09-07 13:40:00,57.94,57.97,57.85,57.86,19000.0,41.5602,41.5817,41.4956,41.5028,19000.0
2010-09-07 13:45:00,57.86,57.88,57.83,57.85,9800.0,41.5028,41.5171,41.4813,41.4956,9800.0
2010-09-07 13:50:00,57.84,57.91,57.83,57.91,12800.0,41.4884,41.5387,41.4813,41.5387,12800.0
2010-09-07 13:55:00,57.91,57.98,57.89,57.93,16000.0,41.5387,41.5889,41.5243,41.553,16000.0
2010-09-07 14:00:00,57.93,57.94,57.88,57.9,11100.0,41.553,41.5602,41.5171,41.5315,11100.0
2010-09-07 14:05:00,57.91,57.95,57.88,57.89,16700.0,41.5387,41.5673,41.5171,41.5243,16700.0
2010-09-07 14:10:00,57.88,57.93,57.88,57.92,11600.0,41.5171,41.553,41.5171,41.5458,11600.0
2010-09-07 14:15:00,57.92,58.06,57.92,57.99,25000.0,41.5458,41.6463,41.5458,41.596,25000.0
2010-09-07 14:20:00,58.0,58.04,58.0,58.02,27400.0,41.6032,41.6319,41.6032,41.6176,27400.0
2010-09-07 14:25:00,58.02,58.05,57.98,57.98,24900.0,41.6176,41.6391,41.5889,41.5889,24900.0
2010-09-07 14:30:00,57.98,57.99,57.94,57.96,27200.0,41.5889,41.596,41.5602,41.5745,27200.0
2010-09-07 14:35:00,57.96,58.01,57.9,57.92,17600.0,41.5745,41.6104,41.5315,41.5458,17600.0
2010-09-07 14:40:00,57.91,57.98,57.9,57.95,25400.0,41.5387,41.5889,41.5315,41.5673,25400.0
2010-09-07 14:45:00,57.94,58.0,57.94,57.98,15100.0,41.5602,41.6032,41.5602,41.5889,15100.0
2010-09-07 14:50:00,57.97,57.97,57.85,57.88,35400.0,41.5817,41.5817,41.4956,41.5171,35400.0
2010-09-07 14:55:00,57.88,57.89,57.75,57.87,41700.0,41.5171,41.5243,41.4239,41.51,41700.0
2010-09-07 15:00:00,57.85,57.86,57.78,57.85,29900.0,41.4956,41.5028,41.4454,41.4956,29900.0
2010-09-07 15:05:00,57.82,57.83,57.7,57.74,31900.0,41.4741,41.4813,41.388,41.4167,31900.0
2010-09-07 15:10:00,57.74,57.76,57.69,57.75,21100.0,41.4167,41.4311,41.3809,41.4239,21100.0
2010-09-07 15:15:00,57.74,57.76,57.71,57.74,29800.0,41.4167,41.4311,41.3952,41.4167,29800.0
2010-09-07 15:20:00,57.75,57.76,57.62,57.62,31600.0,41.4239,41.4311,41.3306,41.3306,31600.0
2010-09-07 15:25:00,57.62,57.69,57.59,57.67,32900.0,41.3306,41.3809,41.3091,41.3665,32900.0
2010-09-07 15:30:00,57.68,57.7,57.6,57.63,37900.0,41.3737,41.388,41.3163,41.3378,37900.0
2010-09-07 15:35:00,57.63,57.78,57.63,57.75,45600.0,41.3378,41.4454,41.3378,41.4239,45600.0
2010-09-07 15:40:00,57.76,57.79,57.73,57.77,41600.0,41.4311,41.4526,41.4095,41.4382,41600.0
2010-09-07 15:45:00,57.77,57.81,57.68,57.68,48100.0,41.4382,41.4669,41.3737,41.3737,48100.0
2010-09-07 15:50:00,57.69,57.69,57.52,57.53,53700.0,41.3809,41.3809,41.2589,41.2661,53700.0
2010-09-07 15:55:00,57.54,57.65,57.53,57.62,90500.0,41.2733,41.3522,41.2661,41.3306,90500.0
2010-09-08 09:30:00,57.71,57.73,57.59,57.7,48800.0,41.3952,41.4095,41.3091,41.388,48800.0
2010-09-08 09:35:00,57.69,57.97,57.65,57.92,51900.0,41.3809,41.5817,41.3522,41.5458,51900.0
2010-09-08 09:40:00,57.92,57.97,57.85,57.92,29300.0,41.5458,41.5817,41.4956,41.5458,29300.0
2010-09-08 09:45:00,57.93,58.08,57.88,58.02,33200.0,41.553,41.6606,41.5171,41.6176,33200.0
2010-09-08 09:50:00,58.01,58.04,57.85,57.85,27000.0,41.6104,41.6319,41.4956,41.4956,27000.0
2010-09-08 09:55:00,57.85,58.15,57.85,58.06,36900.0,41.4956,41.7108,41.4956,41.6463,36900.0
2010-09-08 10:00:00,58.08,58.28,58.08,58.24,26400.0,41.6606,41.8041,41.6606,41.7754,26400.0
2010-09-08 10:05:00,58.26,58.27,58.22,58.26,20900.0,41.7897,41.7969,41.761,41.7897,20900.0
2010-09-08 10:10:00,58.27,58.46,58.26,58.44,32100.0,41.7969,41.9332,41.7897,41.9188,32100.0
2010-09-08 10:15:00,58.45,58.47,58.3,58.3,35100.0,41.926,41.9403,41.8184,41.8184,35100.0
2010-09-08 10:20:00,58.32,58.36,58.27,58.28,35800.0,41.8327,41.8614,41.7969,41.8041,35800.0
2010-09-08 10:25:00,58.29,58.38,58.27,58.27,31800.0,41.8112,41.8758,41.7969,41.7969,31800.0
2010-09-08 10:30:00,58.27,58.45,58.2,58.43,42800.0,41.7969,41.926,41.7467,41.9117,42800.0
2010-09-08 10:35:00,58.44,58.54,58.43,58.54,39700.0,41.9188,41.9906,41.9117,41.9906,39700.0
2010-09-08 10:40:00,58.55,58.64,58.53,58.53,42400.0,41.9977,42.0623,41.9834,41.9834,42400.0
2010-09-08 10:45:00,58.53,58.53,58.35,58.37,29100.0,41.9834,41.9834,41.8543,41.8686,29100.0
2010-09-08 10:50:00,58.36,58.45,58.36,58.45,25800.0,41.8614,41.926,41.8614,41.926,25800.0
2010-09-08 10:55:00,58.46,58.48,58.38,58.39,19500.0,41.9332,41.9475,41.8758,41.883,19500.0
2010-09-08 11:00:00,58.4,58.49,58.36,58.42,27500.0,41.8901,41.9547,41.8614,41.9045,27500.0
2010-09-08 11:05:00,58.42,58.48,58.38,58.41,31900.0,41.9045,41.9475,41.8758,41.8973,31900.0
2010-09-08 11:10:00,58.42,58.44,58.32,58.39,41500.0,41.9045,41.9188,41.8327,41.883,41500.0
2010-09-08 11:15:00,58.39,58.39,58.33,58.34,19700.0,41.883,41.883,41.8399,41.8471,19700.0
2010-09-08 11:20:00,58.35,58.39,58.32,58.38,40100.0,41.8543,41.883,41.8327,41.8758,40100.0
2010-09-08 11:25:00,58.37,58.41,58.3,58.3,16800.0,41.8686,41.8973,41.8184,41.8184,16800.0
2010-09-08 11:30:00,58.32,58.37,58.28,58.36,15800.0,41.8327,41.8686,41.8041,41.8614,15800.0
2010-09-08 11:35:00,58.35,58.35,58.23,58.23,17100.0,41.8543,41.8543,41.7682,41.7682,17100.0
2010-09-08 11:40:00,58.23,58.23,58.17,58.19,14500.0,41.7682,41.7682,41.7252,41.7395,14500.0
2010-09-08 11:45:00,58.19,58.27,58.18,58.27,14600.0,41.7395,41.7969,41.7323,41.7969,14600.0
2010-09-08 11:50:00,58.28,58.28,58.17,58.18,17400.0,41.8041,41.8041,41.7252,41.7323,17400.0
2010-09-08 11:55:00,58.18,58.23,58.16,58.17,12200.0,41.7323,41.7682,41.718,41.7252,12200.0
2010-09-08 12:00:00,58.19,58.27,58.18,58.27,15800.0,41.7395,41.7969,41.7323,41.7969,15800.0
2010-09-08 12:05:00,58.26,58.26,58.17,58.21,20300.0,41.7897,41.7897,41.7252,41.7538,20300.0
2010-09-08 12:10:00,58.23,58.23,58.15,58.16,12600.0,41.7682,41.7682,41.7108,41.718,12600.0
2010-09-08 12:15:00,58.16,58.25,58.15,58.23,12500.0,41.718,41.7825,41.7108,41.7682,12500.0
2010-09-08 12:20:00,58.23,58.27,58.23,58.26,11200.0,41.7682,41.7969,41.7682,41.7897,11200.0
2010-09-08 12:25:00,58.27,58.3,58.24,58.29,18100.0,41.7969,41.8184,41.7754,41.8112,18100.0
2010-09-08 12:30:00,58.3,58.33,58.29,58.3,26500.0,41.8184,41.8399,41.8112,41.8184,26500.0
2010-09-08 12:35:00,58.29,58.38,58.29,58.38,7000.0,41.8112,41.8758,41.8112,41.8758,7000.0
2010-09-08 12:40:00,58.37,58.48,58.34,58.46,21100.0,41.8686,41.9475,41.8471,41.9332,21100.0
2010-09-08 12:45:00,58.46,58.52,58.43,58.43,19500.0,41.9332,41.9762,41.9117,41.9117,19500.0
2010-09-08 12:50:00,58.42,58.45,58.39,58.39,11500.0,41.9045,41.926,41.883,41.883,11500.0
2010-09-08 12:55:00,58.39,58.41,58.35,58.41,17300.0,41.883,41.8973,41.8543,41.8973,17300.0
2010-09-08 13:00:00,58.41,58.46,58.39,58.39,19300.0,41.8973,41.9332,41.883,41.883,19300.0
2010-09-08 13:05:00,58.39,58.39,58.2,58.23,48100.0,41.883,41.883,41.7467,41.7682,48100.0
2010-09-08 13:10:00,58.24,58.25,58.19,58.21,34700.0,41.7754,41.7825,41.7395,41.7538,34700.0
2010-09-08 13:15:00,58.2,58.21,58.16,58.19,36100.0,41.7467,41.7538,41.718,41.7395,36100.0
2010-09-08 13:20:00,58.19,58.27,58.18,58.27,20000.0,41.7395,41.7969,41.7323,41.7969,20000.0
2010-09-08 13:25:00,58.27,58.31,58.26,58.31,18600.0,41.7969,41.8256,41.7897,41.8256,18600.0
2010-09-08 13:30:00,58.31,58.33,58.28,58.33,31000.0,41.8256,41.8399,41.8041,41.8399,31000.0
2010-09-08 13:35:00,58.33,58.4,58.32,58.4,45700.0,41.8399,41.8901,41.8327,41.8901,45700.0
2010-09-08 13:40:00,58.4,58.44,58.23,58.23,49200.0,41.8901,41.9188,41.7682,41.7682,49200.0
2010-09-08 13:45:00,58.24,58.33,58.18,58.28,23400.0,41.7754,41.8399,41.7323,41.8041,23400.0
2010-09-08 13:50:00,58.28,58.29,58.2,58.27,22400.0,41.8041,41.8112,41.7467,41.7969,22400.0
2010-09-08 13:55:00,58.28,58.37,58.27,58.36,20200.0,41.8041,41.8686,41.7969,41.8614,20200.0
2010-09-08 14:00:00,58.34,58.34,58.16,58.16,48700.0,41.8471,41.8471,41.718,41.718,48700.0
2010-09-08 14:05:00,58.16,58.27,58.15,58.18,29400.0,41.718,41.7969,41.7108,41.7323,29400.0
2010-09-08 14:10:00,58.18,58.22,58.07,58.19,44000.0,41.7323,41.761,41.6534,41.7395,44000.0
2010-09-08 14:15:00,58.21,58.28,58.18,58.25,39100.0,41.7538,41.8041,41.7323,41.7825,39100.0
2010-09-08 14:20:00,58.24,58.32,58.24,58.29,28000.0,41.7754,41.8327,41.7754,41.8112,28000.0
2010-09-08 14:25:00,58.28,58.33,58.24,58.3,23400.0,41.8041,41.8399,41.7754,41.8184,23400.0
2010-09-08 14:30:00,58.3,58.36,58.24,58.33,27600.0,41.8184,41.8614,41.7754,41.8399,27600.0
2010-09-08 14:35:00,58.33,58.35,58.3,58.33,14900.0,41.8399,41.8543,41.8184,41.8399,14900.0
2010-09-08 14:40:00,58.34,58.44,58.3,58.42,48200.0,41.8471,41.9188,41.8184,41.9045,48200.0
2010-09-08 14:45:00,58.42,58.5,58.41,58.46,29200.0,41.9045,41.9619,41.8973,41.9332,29200.0
2010-09-08 14:50:00,58.47,58.52,58.45,58.51,36900.0,41.9403,41.9762,41.926,41.969,36900.0
2010-09-08 14:55:00,58.51,58.53,58.48,58.5,41900.0,41.969,41.9834,41.9475,41.9619,41900.0
2010-09-08 15:00:00,58.51,58.59,58.49,58.55,58600.0,41.969,42.0264,41.9547,41.9977,58600.0
2010-09-08 15:05:00,58.55,58.6,58.52,58.52,35100.0,41.9977,42.0336,41.9762,41.9762,35100.0
2010-09-08 15:10:00,58.53,58.54,58.42,58.44,40700.0,41.9834,41.9906,41.9045,41.9188,40700.0
2010-09-08 15:15:00,58.45,58.53,58.44,58.49,40400.0,41.926,41.9834,41.9188,41.9547,40400.0
2010-09-08 15:20:00,58.48,58.52,58.38,58.41,45300.0,41.9475,41.9762,41.8758,41.8973,45300.0
2010-09-08 15:25:00,58.41,58.43,58.37,58.38,40800.0,41.8973,41.9117,41.8686,41.8758,40800.0
2010-09-08 15:30:00,58.37,58.45,58.34,58.43,48900.0,41.8686,41.926,41.8471,41.9117,48900.0
2010-09-08 15:35:00,58.42,58.47,58.39,58.43,32100.0,41.9045,41.9403,41.883,41.9117,32100.0
2010-09-08 15:40:00,58.42,58.45,58.3,58.35,58500.0,41.9045,41.926,41.8184,41.8543,58500.0
2010-09-08 15:45:00,58.34,58.34,58.21,58.3,83200.0,41.8471,41.8471,41.7538,41.8184,83200.0
2010-09-08 15:50:00,58.3,58.37,58.25,58.31,52700.0,41.8184,41.8686,41.7825,41.8256,52700.0
2010-09-08 15:55:00,58.3,58.38,58.26,58.36,105400.0,41.8184,41.8758,41.7897,41.8614,105400.0
2010-09-09 09:30:00,58.98,59.03,58.58,58.65,40500.0,42.3062,42.342,42.0192,42.0695,40500.0
2010-09-09 09:35:00,58.65,58.73,58.56,58.6,17400.0,42.0695,42.1268,42.0049,42.0336,17400.0
2010-09-09 09:40:00,58.62,58.92,58.56,58.8,83300.0,42.0479,42.2631,42.0049,42.1771,83300.0
2010-09-09 09:45:00,58.78,58.79,58.35,58.35,21900.0,42.1627,42.1699,41.8543,41.8543,21900.0
2010-09-09 09:50:00,58.35,58.49,58.33,58.44,19900.0,41.8543,41.9547,41.8399,41.9188,19900.0
2010-09-09 09:55:00,58.47,58.57,58.44,58.57,17500.0,41.9403,42.0121,41.9188,42.0121,17500.0
2010-09-09 10:00:00,58.55,58.57,58.44,58.44,16700.0,41.9977,42.0121,41.9188,41.9188,16700.0
2010-09-09 10:05:00,58.43,58.43,58.12,58.13,40700.0,41.9117,41.9117,41.6893,41.6965,40700.0
2010-09-09 10:10:00,58.13,58.14,57.95,58.0,39900.0,41.6965,41.7036,41.5673,41.6032,39900.0
2010-09-09 10:15:00,58.0,58.02,57.81,57.86,54300.0,41.6032,41.6176,41.4669,41.5028,54300.0
2010-09-09 10:20:00,57.87,58.04,57.79,58.04,58200.0,41.51,41.6319,41.4526,41.6319,58200.0
2010-09-09 10:25:00,58.06,58.19,58.03,58.19,28800.0,41.6463,41.7395,41.6247,41.7395,28800.0
2010-09-09 10:30:00,58.18,58.25,58.08,58.13,31600.0,41.7323,41.7825,41.6606,41.6965,31600.0
2010-09-09 10:35:00,58.13,58.14,58.0,58.11,17000.0,41.6965,41.7036,41.6032,41.6821,17000.0
2010-09-09 10:40:00,58.11,58.12,57.97,57.97,15600.0,41.6821,41.6893,41.5817,41.5817,15600.0
2010-09-09 10:45:00,57.97,58.06,57.97,58.05,23500.0,41.5817,41.6463,41.5817,41.6391,23500.0
2010-09-09 10:50:00,58.06,58.07,57.96,57.96,16300.0,41.6463,41.6534,41.5745,41.5745,16300.0
2010-09-09 10:55:00,57.96,58.11,57.93,57.97,24800.0,41.5745,41.6821,41.553,41.5817,24800.0
2010-09-09 11:00:00,57.97,58.12,57.97,58.1,18400.0,41.5817,41.6893,41.5817,41.6749,18400.0
2010-09-09 11:05:00,58.08,58.16,58.04,58.07,10600.0,41.6606,41.718,41.6319,41.6534,10600.0
2010-09-09 11:10:00,58.08,58.26,58.07,58.2,22700.0,41.6606,41.7897,41.6534,41.7467,22700.0
2010-09-09 11:15:00,58.21,58.24,58.13,58.13,13900.0,41.7538,41.7754,41.6965,41.6965,13900.0
2010-09-09 11:20:00,58.12,58.16,58.08,58.16,14100.0,41.6893,41.718,41.6606,41.718,14100.0
2010-09-09 11:25:00,58.15,58.26,58.13,58.24,19200.0,41.7108,41.7897,41.6965,41.7754,19200.0
2010-09-09 11:30:00,58.25,58.26,58.16,58.25,30700.0,41.7825,41.7897,41.718,41.7825,30700.0
2010-09-09 11:35:00,58.25,58.25,58.22,58.24,15100.0,41.7825,41.7825,41.761,41.7754,15100.0
2010-09-09 11:40:00,58.23,58.27,58.21,58.24,15500.0,41.7682,41.7969,41.7538,41.7754,15500.0
2010-09-09 11:45:00,58.24,58.25,58.09,58.1,15900.0,41.7754,41.7825,41.6678,41.6749,15900.0
2010-09-09 11:50:00,58.1,58.1,57.94,57.97,17000.0,41.6749,41.6749,41.5602,41.5817,17000.0
2010-09-09 11:55:00,57.97,57.97,57.85,57.85,16300.0,41.5817,41.5817,41.4956,41.4956,16300.0
2010-09-09 12:00:00,57.86,57.94,57.84,57.94,11800.0,41.5028,41.5602,41.4884,41.5602,11800.0
2010-09-09 12:05:00,57.95,58.05,57.95,58.05,10900.0,41.5673,41.6391,41.5673,41.6391,10900.0
2010-09-09 12:10:00,58.04,58.04,58.02,58.02,6200.0,41.6319,41.6319,41.6176,41.6176,6200.0
2010-09-09 12:15:00,58.03,58.11,58.03,58.08,17800.0,41.6247,41.6821,41.6247,41.6606,17800.0
2010-09-09 12:20:00,58.08,58.17,58.08,58.17,10300.0,41.6606,41.7252,41.6606,41.7252,10300.0
2010-09-09 12:25:00,58.17,58.2,58.15,58.19,12300.0,41.7252,41.7467,41.7108,41.7395,12300.0
2010-09-09 12:30:00,58.19,58.23,58.18,58.18,10000.0,41.7395,41.7682,41.7323,41.7323,10000.0
2010-09-09 12:35:00,58.18,58.19,58.15,58.19,11800.0,41.7323,41.7395,41.7108,41.7395,11800.0
2010-09-09 12:40:00,58.18,58.2,58.14,58.14,10700.0,41.7323,41.7467,41.7036,41.7036,10700.0
2010-09-09 12:45:00,58.14,58.14,58.02,58.06,20300.0,41.7036,41.7036,41.6176,41.6463,20300.0
2010-09-09 12:50:00,58.06,58.09,57.96,57.96,14000.0,41.6463,41.6678,41.5745,41.5745,14000.0
2010-09-09 12:55:00,57.95,57.97,57.78,57.78,17700.0,41.5673,41.5817,41.4454,41.4454,17700.0
2010-09-09 13:00:00,57.77,57.88,57.69,57.88,15100.0,41.4382,41.5171,41.3809,41.5171,15100.0
2010-09-09 13:05:00,57.88,57.89,57.83,57.86,11800.0,41.5171,41.5243,41.4813,41.5028,11800.0
2010-09-09 13:10:00,57.87,57.87,57.67,57.68,17200.0,41.51,41.51,41.3665,41.3737,17200.0
2010-09-09 13:15:00,57.67,57.83,57.67,57.82,9400.0,41.3665,41.4813,41.3665,41.4741,9400.0
2010-09-09 13:20:00,57.82,57.85,57.82,57.83,5700.0,41.4741,41.4956,41.4741,41.4813,5700.0
2010-09-09 13:25:00,57.84,57.85,57.67,57.67,13900.0,41.4884,41.4956,41.3665,41.3665,13900.0
2010-09-09 13:30:00,57.68,57.71,57.59,57.71,13600.0,41.3737,41.3952,41.3091,41.3952,13600.0
2010-09-09 13:35:00,57.71,57.78,57.7,57.76,19200.0,41.3952,41.4454,41.388,41.4311,19200.0
2010-09-09 13:40:00,57.75,57.76,57.71,57.74,16700.0,41.4239,41.4311,41.3952,41.4167,16700.0
2010-09-09 13:45:00,57.74,57.84,57.69,57.81,23400.0,41.4167,41.4884,41.3809,41.4669,23400.0
2010-09-09 13:50:00,57.82,57.84,57.74,57.77,13900.0,41.4741,41.4884,41.4167,41.4382,13900.0
2010-09-09 13:55:00,57.76,57.76,57.63,57.66,30000.0,41.4311,41.4311,41.3378,41.3593,30000.0
2010-09-09 14:00:00,57.67,57.82,57.67,57.81,17600.0,41.3665,41.4741,41.3665,41.4669,17600.0
2010-09-09 14:05:00,57.82,57.85,57.79,57.81,13400.0,41.4741,41.4956,41.4526,41.4669,13400.0
2010-09-09 14:10:00,57.81,57.82,57.71,57.78,28600.0,41.4669,41.4741,41.3952,41.4454,28600.0
2010-09-09 14:15:00,57.77,57.8,57.7,57.8,17200.0,41.4382,41.4598,41.388,41.4598,17200.0
2010-09-09 14:20:00,57.79,57.79,57.74,57.74,9800.0,41.4526,41.4526,41.4167,41.4167,9800.0
2010-09-09 14:25:00,57.73,57.8,57.68,57.7,18900.0,41.4095,41.4598,41.3737,41.388,18900.0
2010-09-09 14:30:00,57.68,57.76,57.68,57.75,16300.0,41.3737,41.4311,41.3737,41.4239,16300.0
2010-09-09 14:35:00,57.76,57.85,57.76,57.79,21500.0,41.4311,41.4956,41.4311,41.4526,21500.0
2010-09-09 14:40:00,57.78,57.78,57.7,57.75,11400.0,41.4454,41.4454,41.388,41.4239,11400.0
2010-09-09 14:45:00,57.73,57.82,57.72,57.81,15000.0,41.4095,41.4741,41.4024,41.4669,15000.0
2010-09-09 14:50:00,57.8,57.82,57.79,57.8,11700.0,41.4598,41.4741,41.4526,41.4598,11700.0
2010-09-09 14:55:00,57.8,57.91,57.79,57.89,24400.0,41.4598,41.5387,41.4526,41.5243,24400.0
2010-09-09 15:00:00,57.88,57.92,57.86,57.92,19700.0,41.5171,41.5458,41.5028,41.5458,19700.0
2010-09-09 15:05:00,57.92,57.97,57.92,57.94,35600.0,41.5458,41.5817,41.5458,41.5602,35600.0
2010-09-09 15:10:00,57.93,57.96,57.91,57.94,14400.0,41.553,41.5745,41.5387,41.5602,14400.0
2010-09-09 15:15:00,57.95,58.02,57.94,58.02,28400.0,41.5673,41.6176,41.5602,41.6176,28400.0
2010-09-09 15:20:00,58.02,58.08,57.99,58.08,24800.0,41.6176,41.6606,41.596,41.6606,24800.0
2010-09-09 15:25:00,58.08,58.11,58.04,58.1,39700.0,41.6606,41.6821,41.6319,41.6749,39700.0
2010-09-09 15:30:00,58.1,58.12,58.04,58.11,31100.0,41.6749,41.6893,41.6319,41.6821,31100.0
2010-09-09 15:35:00,58.12,58.16,58.05,58.15,37100.0,41.6893,41.718,41.6391,41.7108,37100.0
2010-09-09 15:40:00,58.15,58.18,58.03,58.08,35700.0,41.7108,41.7323,41.6247,41.6606,35700.0
2010-09-09 15:45:00,58.07,58.07,57.98,57.99,59300.0,41.6534,41.6534,41.5889,41.596,59300.0
2010-09-09 15:50:00,57.99,58.0,57.89,57.91,39300.0,41.596,41.6032,41.5243,41.5387,39300.0
2010-09-09 15:55:00,57.92,58.0,57.9,57.98,65000.0,41.5458,41.6032,41.5315,41.5889,65000.0
2010-09-10 09:30:00,58.11,58.33,58.11,58.29,46500.0,41.6821,41.8399,41.6821,41.8112,46500.0
2010-09-10 09:35:00,58.27,58.45,58.27,58.38,26600.0,41.7969,41.926,41.7969,41.8758,26600.0
2010-09-10 09:40:00,58.39,58.39,58.15,58.2,25100.0,41.883,41.883,41.7108,41.7467,25100.0
2010-09-10 09:45:00,58.23,58.39,58.18,58.39,21100.0,41.7682,41.883,41.7323,41.883,21100.0
2010-09-10 09:50:00,58.39,58.56,58.38,58.45,22900.0,41.883,42.0049,41.8758,41.926,22900.0
2010-09-10 09:55:00,58.48,58.53,58.39,58.42,21600.0,41.9475,41.9834,41.883,41.9045,21600.0
2010-09-10 10:00:00,58.44,58.47,58.34,58.38,19500.0,41.9188,41.9403,41.8471,41.8758,19500.0
2010-09-10 10:05:00,58.38,58.38,58.27,58.36,29400.0,41.8758,41.8758,41.7969,41.8614,29400.0
2010-09-10 10:10:00,58.34,58.46,58.31,58.44,21200.0,41.8471,41.9332,41.8256,41.9188,21200.0
2010-09-10 10:15:00,58.42,58.45,58.37,58.45,20500.0,41.9045,41.926,41.8686,41.926,20500.0
2010-09-10 10:20:00,58.45,58.58,58.45,58.52,21300.0,41.926,42.0192,41.926,41.9762,21300.0
2010-09-10 10:25:00,58.49,58.5,58.45,58.46,13000.0,41.9547,41.9619,41.926,41.9332,13000.0
2010-09-10 10:30:00,58.47,58.59,58.47,58.56,23200.0,41.9403,42.0264,41.9403,42.0049,23200.0
2010-09-10 10:35:00,58.59,58.69,58.57,58.69,22200.0,42.0264,42.0981,42.0121,42.0981,22200.0
2010-09-10 10:40:00,58.69,58.75,58.67,58.72,14700.0,42.0981,42.1412,42.0838,42.1197,14700.0
2010-09-10 10:45:00,58.72,58.72,58.63,58.69,26300.0,42.1197,42.1197,42.0551,42.0981,26300.0
2010-09-10 10:50:00,58.66,58.72,58.65,58.65,31800.0,42.0766,42.1197,42.0695,42.0695,31800.0
2010-09-10 10:55:00,58.66,58.71,58.64,58.68,22200.0,42.0766,42.1125,42.0623,42.091,22200.0
2010-09-10 11:00:00,58.68,58.79,58.68,58.73,29600.0,42.091,42.1699,42.091,42.1268,29600.0
2010-09-10 11:05:00,58.71,58.71,58.56,58.68,36600.0,42.1125,42.1125,42.0049,42.091,36600.0
2010-09-10 11:10:00,58.68,58.72,58.66,58.69,17200.0,42.091,42.1197,42.0766,42.0981,17200.0
2010-09-10 11:15:00,58.69,58.73,58.65,58.7,34400.0,42.0981,42.1268,42.0695,42.1053,34400.0
2010-09-10 11:20:00,58.71,58.82,58.71,58.81,14600.0,42.1125,42.1914,42.1125,42.1842,14600.0
2010-09-10 11:25:00,58.8,58.88,58.8,58.88,25300.0,42.1771,42.2344,42.1771,42.2344,25300.0
2010-09-10 11:30:00,58.86,58.89,58.78,58.8,25900.0,42.2201,42.2416,42.1627,42.1771,25900.0
2010-09-10 11:35:00,58.79,58.79,58.68,58.68,23000.0,42.1699,42.1699,42.091,42.091,23000.0
2010-09-10 11:40:00,58.7,58.77,58.69,58.74,20900.0,42.1053,42.1555,42.0981,42.134,20900.0
2010-09-10 11:45:00,58.74,58.76,58.7,58.73,27200.0,42.134,42.1484,42.1053,42.1268,27200.0
2010-09-10 11:50:00,58.71,58.75,58.69,58.7,82600.0,42.1125,42.1412,42.0981,42.1053,82600.0
2010-09-10 11:55:00,58.68,58.68,58.57,58.59,33100.0,42.091,42.091,42.0121,42.0264,33100.0
2010-09-10 12:00:00,58.58,58.62,58.55,58.59,31400.0,42.0192,42.0479,41.9977,42.0264,31400.0
2010-09-10 12:05:00,58.59,58.61,58.53,58.55,46100.0,42.0264,42.0408,41.9834,41.9977,46100.0
2010-09-10 12:10:00,58.56,58.67,58.55,58.65,14200.0,42.0049,42.0838,41.9977,42.0695,14200.0
2010-09-10 12:15:00,58.65,58.68,58.62,58.66,13500.0,42.0695,42.091,42.0479,42.0766,13500.0
2010-09-10 12:20:00,58.67,58.67,58.6,58.6,24300.0,42.0838,42.0838,42.0336,42.0336,24300.0
2010-09-10 12:25:00,58.6,58.6,58.54,58.54,69900.0,42.0336,42.0336,41.9906,41.9906,69900.0
2010-09-10 12:30:00,58.54,58.57,58.5,58.53,71300.0,41.9906,42.0121,41.9619,41.9834,71300.0
2010-09-10 12:35:00,58.54,58.55,58.49,58.54,27000.0,41.9906,41.9977,41.9547,41.9906,27000.0
2010-09-10 12:40:00,58.52,58.52,58.46,58.5,19700.0,41.9762,41.9762,41.9332,41.9619,19700.0
2010-09-10 12:45:00,58.51,58.6,58.51,58.56,31700.0,41.969,42.0336,41.969,42.0049,31700.0
2010-09-10 12:50:00,58.56,58.6,58.51,58.55,12900.0,42.0049,42.0336,41.969,41.9977,12900.0
2010-09-10 12:55:00,58.52,58.54,58.48,58.5,15600.0,41.9762,41.9906,41.9475,41.9619,15600.0
2010-09-10 13:00:00,58.49,58.58,58.49,58.58,19200.0,41.9547,42.0192,41.9547,42.0192,19200.0
2010-09-10 13:05:00,58.57,58.6,58.53,58.57,12300.0,42.0121,42.0336,41.9834,42.0121,12300.0
2010-09-10 13:10:00,58.56,58.6,58.53,58.53,11300.0,42.0049,42.0336,41.9834,41.9834,11300.0
2010-09-10 13:15:00,58.53,58.54,58.48,58.53,18400.0,41.9834,41.9906,41.9475,41.9834,18400.0
2010-09-10 13:20:00,58.52,58.56,58.49,58.52,20600.0,41.9762,42.0049,41.9547,41.9762,20600.0
2010-09-10 13:25:00,58.51,58.6,58.51,58.59,11900.0,41.969,42.0336,41.969,42.0264,11900.0
2010-09-10 13:30:00,58.58,58.68,58.58,58.67,14300.0,42.0192,42.091,42.0192,42.0838,14300.0
2010-09-10 13:35:00,58.67,58.68,58.6,58.63,16900.0,42.0838,42.091,42.0336,42.0551,16900.0
2010-09-10 13:40:00,58.63,58.63,58.56,58.58,19100.0,42.0551,42.0551,42.0049,42.0192,19100.0
2010-09-10 13:45:00,58.57,58.61,58.56,58.58,27800.0,42.0121,42.0408,42.0049,42.0192,27800.0
2010-09-10 13:50:00,58.58,58.67,58.58,58.62,14100.0,42.0192,42.0838,42.0192,42.0479,14100.0
2010-09-10 13:55:00,58.63,58.67,58.6,58.67,20600.0,42.0551,42.0838,42.0336,42.0838,20600.0
2010-09-10 14:00:00,58.67,58.68,58.62,58.67,26600.0,42.0838,42.091,42.0479,42.0838,26600.0
2010-09-10 14:05:00,58.66,58.72,58.64,58.7,17800.0,42.0766,42.1197,42.0623,42.1053,17800.0
2010-09-10 14:10:00,58.71,58.77,58.69,58.71,32100.0,42.1125,42.1555,42.0981,42.1125,32100.0
2010-09-10 14:15:00,58.69,58.69,58.65,58.66,13500.0,42.0981,42.0981,42.0695,42.0766,13500.0
2010-09-10 14:20:00,58.66,58.74,58.64,58.73,21200.0,42.0766,42.134,42.0623,42.1268,21200.0
2010-09-10 14:25:00,58.74,58.94,58.74,58.92,55800.0,42.134,42.2775,42.134,42.2631,55800.0
2010-09-10 14:30:00,58.92,58.95,58.87,58.92,48600.0,42.2631,42.2846,42.2273,42.2631,48600.0
2010-09-10 14:35:00,58.9,58.95,58.89,58.94,36900.0,42.2488,42.2846,42.2416,42.2775,36900.0
2010-09-10 14:40:00,58.93,58.99,58.87,58.95,49100.0,42.2703,42.3133,42.2273,42.2846,49100.0
2010-09-10 14:45:00,58.95,58.95,58.85,58.88,52900.0,42.2846,42.2846,42.2129,42.2344,52900.0
2010-09-10 14:50:00,58.88,58.94,58.87,58.92,40600.0,42.2344,42.2775,42.2273,42.2631,40600.0
2010-09-10 14:55:00,58.91,58.95,58.91,58.95,36900.0,42.256,42.2846,42.256,42.2846,36900.0
2010-09-10 15:00:00,58.95,58.97,58.89,58.89,46500.0,42.2846,42.299,42.2416,42.2416,46500.0
2010-09-10 15:05:00,58.89,58.94,58.88,58.92,48600.0,42.2416,42.2775,42.2344,42.2631,48600.0
2010-09-10 15:10:00,58.91,58.99,58.9,58.98,51200.0,42.256,42.3133,42.2488,42.3062,51200.0
2010-09-10 15:15:00,58.96,59.0,58.94,58.95,24000.0,42.2918,42.3205,42.2775,42.2846,24000.0
2010-09-10 15:20:00,58.95,58.95,58.88,58.9,37700.0,42.2846,42.2846,42.2344,42.2488,37700.0
2010-09-10 15:25:00,58.89,58.92,58.86,58.92,36400.0,42.2416,42.2631,42.2201,42.2631,36400.0
2010-09-10 15:30:00,58.92,58.96,58.9,58.92,25700.0,42.2631,42.2918,42.2488,42.2631,25700.0
2010-09-10 15:35:00,58.92,58.93,58.87,58.87,37400.0,42.2631,42.2703,42.2273,42.2273,37400.0
2010-09-10 15:40:00,58.88,58.9,58.83,58.85,31400.0,42.2344,42.2488,42.1986,42.2129,31400.0
2010-09-10 15:45:00,58.85,58.88,58.79,58.83,51100.0,42.2129,42.2344,42.1699,42.1986,51100.0
2010-09-10 15:50:00,58.84,58.85,58.81,58.81,44500.0,42.2057,42.2129,42.1842,42.1842,44500.0
2010-09-10 15:55:00,58.82,58.86,58.74,58.85,82200.0,42.1914,42.2201,42.134,42.2129,82200.0
2010-09-13 09:30:00,59.54,59.64,59.36,59.46,55500.0,42.7079,42.7796,42.5787,42.6505,55500.0
2010-09-13 09:35:00,59.49,59.63,59.44,59.58,14200.0,42.672,42.7724,42.6361,42.7365,14200.0
2010-09-13 09:40:00,59.58,59.63,59.4,59.43,34800.0,42.7365,42.7724,42.6074,42.6289,34800.0
2010-09-13 09:45:00,59.43,59.43,59.3,59.3,35700.0,42.6289,42.6289,42.5357,42.5357,35700.0
2010-09-13 09:50:00,59.31,59.51,59.31,59.5,17900.0,42.5429,42.6863,42.5429,42.6792,17900.0
2010-09-13 09:55:00,59.5,59.5,59.29,59.29,34600.0,42.6792,42.6792,42.5285,42.5285,34600.0
2010-09-13 10:00:00,59.3,59.3,59.21,59.22,29300.0,42.5357,42.5357,42.4711,42.4783,29300.0
2010-09-13 10:05:00,59.2,59.38,59.19,59.33,74700.0,42.464,42.5931,42.4568,42.5572,74700.0
2010-09-13 10:10:00,59.33,59.35,59.26,59.29,18400.0,42.5572,42.5716,42.507,42.5285,18400.0
2010-09-13 10:15:00,59.26,59.3,59.13,59.19,35700.0,42.507,42.5357,42.4138,42.4568,35700.0
2010-09-13 10:20:00,59.18,59.23,59.08,59.2,18600.0,42.4496,42.4855,42.3779,42.464,18600.0
2010-09-13 10:25:00,59.22,59.22,59.16,59.17,10500.0,42.4783,42.4783,42.4353,42.4425,10500.0
2010-09-13 10:30:00,59.18,59.29,59.17,59.23,30200.0,42.4496,42.5285,42.4425,42.4855,30200.0
2010-09-13 10:35:00,59.23,59.3,59.2,59.21,23500.0,42.4855,42.5357,42.464,42.4711,23500.0
2010-09-13 10:40:00,59.22,59.29,59.22,59.27,17200.0,42.4783,42.5285,42.4783,42.5142,17200.0
2010-09-13 10:45:00,59.27,59.36,59.27,59.36,27000.0,42.5142,42.5787,42.5142,42.5787,27000.0
2010-09-13 10:50:00,59.36,59.36,59.19,59.2,24200.0,42.5787,42.5787,42.4568,42.464,24200.0
2010-09-13 10:55:00,59.2,59.26,59.17,59.24,29900.0,42.464,42.507,42.4425,42.4927,29900.0
2010-09-13 11:00:00,59.23,59.24,59.17,59.22,39900.0,42.4855,42.4927,42.4425,42.4783,39900.0
2010-09-13 11:05:00,59.23,59.3,59.22,59.28,14200.0,42.4855,42.5357,42.4783,42.5214,14200.0
2010-09-13 11:10:00,59.27,59.29,59.21,59.22,13500.0,42.5142,42.5285,42.4711,42.4783,13500.0
2010-09-13 11:15:00,59.22,59.25,59.17,59.25,24500.0,42.4783,42.4998,42.4425,42.4998,24500.0
2010-09-13 11:20:00,59.25,59.36,59.24,59.34,21000.0,42.4998,42.5787,42.4927,42.5644,21000.0
2010-09-13 11:25:00,59.35,59.45,59.34,59.4,36000.0,42.5716,42.6433,42.5644,42.6074,36000.0
2010-09-13 11:30:00,59.39,59.4,59.23,59.3,43100.0,42.6003,42.6074,42.4855,42.5357,43100.0
2010-09-13 11:35:00,59.3,59.36,59.24,59.33,34700.0,42.5357,42.5787,42.4927,42.5572,34700.0
2010-09-13 11:40:00,59.33,59.33,59.22,59.23,28900.0,42.5572,42.5572,42.4783,42.4855,28900.0
2010-09-13 11:45:00,59.23,59.32,59.2,59.25,19200.0,42.4855,42.55,42.464,42.4998,19200.0
2010-09-13 11:50:00,59.27,59.31,59.26,59.28,15100.0,42.5142,42.5429,42.507,42.5214,15100.0
2010-09-13 11:55:00,59.28,59.41,59.28,59.36,14400.0,42.5214,42.6146,42.5214,42.5787,14400.0
2010-09-13 12:00:00,59.37,59.37,59.3,59.35,16300.0,42.5859,42.5859,42.5357,42.5716,16300.0
2010-09-13 12:05:00,59.35,59.35,59.24,59.26,13300.0,42.5716,42.5716,42.4927,42.507,13300.0
2010-09-13 12:10:00,59.26,59.32,59.26,59.27,15300.0,42.507,42.55,42.507,42.5142,15300.0
2010-09-13 12:15:00,59.27,59.31,59.21,59.3,28000.0,42.5142,42.5429,42.4711,42.5357,28000.0
2010-09-13 12:20:00,59.31,59.32,59.15,59.16,56800.0,42.5429,42.55,42.4281,42.4353,56800.0
2010-09-13 12:25:00,59.16,59.24,59.15,59.24,14500.0,42.4353,42.4927,42.4281,42.4927,14500.0
2010-09-13 12:30:00,59.24,59.24,59.18,59.23,16100.0,42.4927,42.4927,42.4496,42.4855,16100.0
2010-09-13 12:35:00,59.24,59.35,59.24,59.28,13900.0,42.4927,42.5716,42.4927,42.5214,13900.0
2010-09-13 12:40:00,59.28,59.44,59.28,59.44,16900.0,42.5214,42.6361,42.5214,42.6361,16900.0
2010-09-13 12:45:00,59.43,59.43,59.28,59.3,17300.0,42.6289,42.6289,42.5214,42.5357,17300.0
2010-09-13 12:50:00,59.28,59.3,59.22,59.23,13900.0,42.5214,42.5357,42.4783,42.4855,13900.0
2010-09-13 12:55:00,59.24,59.24,59.17,59.21,12700.0,42.4927,42.4927,42.4425,42.4711,12700.0
2010-09-13 13:00:00,59.22,59.3,59.21,59.29,13500.0,42.4783,42.5357,42.4711,42.5285,13500.0
2010-09-13 13:05:00,59.28,59.28,59.24,59.26,15900.0,42.5214,42.5214,42.4927,42.507,15900.0
2010-09-13 13:10:00,59.26,59.26,59.21,59.21,12500.0,42.507,42.507,42.4711,42.4711,12500.0
2010-09-13 13:15:00,59.19,59.21,59.15,59.16,8900.0,42.4568,42.4711,42.4281,42.4353,8900.0
2010-09-13 13:20:00,59.16,59.29,59.16,59.25,24100.0,42.4353,42.5285,42.4353,42.4998,24100.0
2010-09-13 13:25:00,59.26,59.29,59.19,59.21,39300.0,42.507,42.5285,42.4568,42.4711,39300.0
2010-09-13 13:30:00,59.21,59.21,59.17,59.18,13800.0,42.4711,42.4711,42.4425,42.4496,13800.0
2010-09-13 13:35:00,59.19,59.25,59.19,59.2,11200.0,42.4568,42.4998,42.4568,42.464,11200.0
2010-09-13 13:40:00,59.19,59.19,59.14,59.15,10200.0,42.4568,42.4568,42.4209,42.4281,10200.0
2010-09-13 13:45:00,59.15,59.21,59.14,59.2,18700.0,42.4281,42.4711,42.4209,42.464,18700.0
2010-09-13 13:50:00,59.21,59.21,59.13,59.2,18300.0,42.4711,42.4711,42.4138,42.464,18300.0
2010-09-13 13:55:00,59.2,59.2,59.11,59.11,10200.0,42.464,42.464,42.3994,42.3994,10200.0
2010-09-13 14:00:00,59.11,59.13,58.98,59.02,27900.0,42.3994,42.4138,42.3062,42.3349,27900.0
2010-09-13 14:05:00,59.02,59.03,58.96,59.01,25700.0,42.3349,42.342,42.2918,42.3277,25700.0
2010-09-13 14:10:00,59.01,59.01,58.95,58.96,20500.0,42.3277,42.3277,42.2846,42.2918,20500.0
2010-09-13 14:15:00,58.97,59.06,58.95,59.05,18700.0,42.299,42.3635,42.2846,42.3564,18700.0
2010-09-13 14:20:00,59.04,59.04,58.99,59.0,27800.0,42.3492,42.3492,42.3133,42.3205,27800.0
2010-09-13 14:25:00,59.0,59.16,59.0,59.13,41400.0,42.3205,42.4353,42.3205,42.4138,41400.0
2010-09-13 14:30:00,59.12,59.17,59.11,59.11,28700.0,42.4066,42.4425,42.3994,42.3994,28700.0
2010-09-13 14:35:00,59.11,59.12,59.05,59.06,20900.0,42.3994,42.4066,42.3564,42.3635,20900.0
2010-09-13 14:40:00,59.06,59.1,59.06,59.09,22900.0,42.3635,42.3922,42.3635,42.3851,22900.0
2010-09-13 14:45:00,59.09,59.13,59.04,59.04,39000.0,42.3851,42.4138,42.3492,42.3492,39000.0
2010-09-13 14:50:00,59.04,59.09,59.04,59.06,18900.0,42.3492,42.3851,42.3492,42.3635,18900.0
2010-09-13 14:55:00,59.06,59.08,59.01,59.03,35800.0,42.3635,42.3779,42.3277,42.342,35800.0
2010-09-13 15:00:00,59.03,59.09,59.0,59.08,28400.0,42.342,42.3851,42.3205,42.3779,28400.0
2010-09-13 15:05:00,59.08,59.08,59.03,59.08,24400.0,42.3779,42.3779,42.342,42.3779,24400.0
2010-09-13 15:10:00,59.09,59.14,59.07,59.12,33000.0,42.3851,42.4209,42.3707,42.4066,33000.0
2010-09-13 15:15:00,59.12,59.16,59.11,59.13,14000.0,42.4066,42.4353,42.3994,42.4138,14000.0
2010-09-13 15:20:00,59.13,59.21,59.12,59.19,23300.0,42.4138,42.4711,42.4066,42.4568,23300.0
2010-09-13 15:25:00,59.19,59.19,59.1,59.17,40300.0,42.4568,42.4568,42.3922,42.4425,40300.0
2010-09-13 15:30:00,59.18,59.23,59.15,59.18,28700.0,42.4496,42.4855,42.4281,42.4496,28700.0
2010-09-13 15:35:00,59.18,59.26,59.16,59.26,35400.0,42.4496,42.507,42.4353,42.507,35400.0
2010-09-13 15:40:00,59.26,59.29,59.21,59.27,35400.0,42.507,42.5285,42.4711,42.5142,35400.0
2010-09-13 15:45:00,59.29,59.32,59.22,59.24,74000.0,42.5285,42.55,42.4783,42.4927,74000.0
2010-09-13 15:50:00,59.24,59.28,59.15,59.19,123500.0,42.4927,42.5214,42.4281,42.4568,123500.0
2010-09-13 15:55:00,59.19,59.19,59.08,59.13,149000.0,42.4568,42.4568,42.3779,42.4138,149000.0
2010-09-14 09:30:00,59.12,59.26,59.03,59.13,18600.0,42.4066,42.507,42.342,42.4138,18600.0
2010-09-14 09:35:00,59.13,59.18,58.93,59.12,36900.0,42.4138,42.4496,42.2703,42.4066,36900.0
2010-09-14 09:40:00,59.14,59.14,58.82,58.82,50800.0,42.4209,42.4209,42.1914,42.1914,50800.0
2010-09-14 09:45:00,58.79,58.91,58.77,58.81,22000.0,42.1699,42.256,42.1555,42.1842,22000.0
2010-09-14 09:50:00,58.81,59.06,58.81,59.01,60200.0,42.1842,42.3635,42.1842,42.3277,60200.0
2010-09-14 09:55:00,59.0,59.04,58.95,58.95,33700.0,42.3205,42.3492,42.2846,42.2846,33700.0
2010-09-14 10:00:00,58.95,59.01,58.77,59.0,37500.0,42.2846,42.3277,42.1555,42.3205,37500.0
2010-09-14 10:05:00,58.99,59.05,58.97,58.99,53600.0,42.3133,42.3564,42.299,42.3133,53600.0
2010-09-14 10:10:00,58.99,59.09,58.99,59.07,17600.0,42.3133,42.3851,42.3133,42.3707,17600.0
2010-09-14 10:15:00,59.07,59.1,59.04,59.1,21600.0,42.3707,42.3922,42.3492,42.3922,21600.0
2010-09-14 10:20:00,59.1,59.18,59.08,59.11,29500.0,42.3922,42.4496,42.3779,42.3994,29500.0
2010-09-14 10:25:00,59.1,59.2,59.09,59.16,19800.0,42.3922,42.464,42.3851,42.4353,19800.0
2010-09-14 10:30:00,59.17,59.25,59.12,59.14,28400.0,42.4425,42.4998,42.4066,42.4209,28400.0
2010-09-14 10:35:00,59.14,59.16,59.0,59.0,26900.0,42.4209,42.4353,42.3205,42.3205,26900.0
2010-09-14 10:40:00,58.99,59.09,58.98,59.09,25100.0,42.3133,42.3851,42.3062,42.3851,25100.0
2010-09-14 10:45:00,59.08,59.26,59.07,59.23,33800.0,42.3779,42.507,42.3707,42.4855,33800.0
2010-09-14 10:50:00,59.22,59.26,59.21,59.25,17400.0,42.4783,42.507,42.4711,42.4998,17400.0
2010-09-14 10:55:00,59.25,59.25,59.2,59.22,16300.0,42.4998,42.4998,42.464,42.4783,16300.0
2010-09-14 11:00:00,59.21,59.25,59.2,59.23,22400.0,42.4711,42.4998,42.464,42.4855,22400.0
2010-09-14 11:05:00,59.22,59.27,59.2,59.24,36300.0,42.4783,42.5142,42.464,42.4927,36300.0
2010-09-14 11:10:00,59.24,59.37,59.21,59.35,37800.0,42.4927,42.5859,42.4711,42.5716,37800.0
2010-09-14 11:15:00,59.35,59.41,59.34,59.36,58300.0,42.5716,42.6146,42.5644,42.5787,58300.0
2010-09-14 11:20:00,59.35,59.36,59.23,59.25,33100.0,42.5716,42.5787,42.4855,42.4998,33100.0
2010-09-14 11:25:00,59.25,59.31,59.25,59.31,12700.0,42.4998,42.5429,42.4998,42.5429,12700.0
2010-09-14 11:30:00,59.31,59.37,59.25,59.27,18500.0,42.5429,42.5859,42.4998,42.5142,18500.0
2010-09-14 11:35:00,59.25,59.27,59.17,59.18,14700.0,42.4998,42.5142,42.4425,42.4496,14700.0
2010-09-14 11:40:00,59.17,59.26,59.16,59.24,27600.0,42.4425,42.507,42.4353,42.4927,27600.0
2010-09-14 11:45:00,59.24,59.37,59.22,59.31,18400.0,42.4927,42.5859,42.4783,42.5429,18400.0
2010-09-14 11:50:00,59.31,59.35,59.22,59.23,27500.0,42.5429,42.5716,42.4783,42.4855,27500.0
2010-09-14 11:55:00,59.24,59.38,59.23,59.36,17600.0,42.4927,42.5931,42.4855,42.5787,17600.0
2010-09-14 12:00:00,59.36,59.37,59.31,59.35,16600.0,42.5787,42.5859,42.5429,42.5716,16600.0
2010-09-14 12:05:00,59.34,59.39,59.29,59.32,19500.0,42.5644,42.6003,42.5285,42.55,19500.0
2010-09-14 12:10:00,59.33,59.33,59.22,59.23,18100.0,42.5572,42.5572,42.4783,42.4855,18100.0
2010-09-14 12:15:00,59.24,59.27,59.19,59.24,21600.0,42.4927,42.5142,42.4568,42.4927,21600.0
2010-09-14 12:20:00,59.24,59.25,59.19,59.25,25500.0,42.4927,42.4998,42.4568,42.4998,25500.0
2010-09-14 12:25:00,59.25,59.36,59.25,59.33,17400.0,42.4998,42.5787,42.4998,42.5572,17400.0
2010-09-14 12:30:00,59.33,59.33,59.26,59.28,12500.0,42.5572,42.5572,42.507,42.5214,12500.0
2010-09-14 12:35:00,59.29,59.29,59.21,59.23,14100.0,42.5285,42.5285,42.4711,42.4855,14100.0
2010-09-14 12:40:00,59.22,59.24,59.2,59.22,10300.0,42.4783,42.4927,42.464,42.4783,10300.0
2010-09-14 12:45:00,59.21,59.21,59.04,59.04,21900.0,42.4711,42.4711,42.3492,42.3492,21900.0
2010-09-14 12:50:00,59.04,59.08,59.0,59.08,29400.0,42.3492,42.3779,42.3205,42.3779,29400.0
2010-09-14 12:55:00,59.06,59.1,59.0,59.0,21600.0,42.3635,42.3922,42.3205,42.3205,21600.0
2010-09-14 13:00:00,59.01,59.01,58.94,58.96,19200.0,42.3277,42.3277,42.2775,42.2918,19200.0
2010-09-14 13:05:00,58.96,59.0,58.9,58.97,20700.0,42.2918,42.3205,42.2488,42.299,20700.0
2010-09-14 13:10:00,58.97,59.04,58.97,58.98,21700.0,42.299,42.3492,42.299,42.3062,21700.0
2010-09-14 13:15:00,58.99,59.0,58.9,58.93,17300.0,42.3133,42.3205,42.2488,42.2703,17300.0
2010-09-14 13:20:00,58.92,58.92,58.83,58.9,19500.0,42.2631,42.2631,42.1986,42.2488,19500.0
2010-09-14 13:25:00,58.9,58.91,58.8,58.89,21300.0,42.2488,42.256,42.1771,42.2416,21300.0
2010-09-14 13:30:00,58.89,59.01,58.89,59.0,11400.0,42.2416,42.3277,42.2416,42.3205,11400.0
2010-09-14 13:35:00,58.99,59.04,58.99,59.0,12800.0,42.3133,42.3492,42.3133,42.3205,12800.0
2010-09-14 13:40:00,59.01,59.01,58.89,58.89,17600.0,42.3277,42.3277,42.2416,42.2416,17600.0
2010-09-14 13:45:00,58.9,58.91,58.78,58.87,26100.0,42.2488,42.256,42.1627,42.2273,26100.0
2010-09-14 13:50:00,58.86,58.95,58.86,58.9,17600.0,42.2201,42.2846,42.2201,42.2488,17600.0
2010-09-14 13:55:00,58.9,58.92,58.79,58.87,38500.0,42.2488,42.2631,42.1699,42.2273,38500.0
2010-09-14 14:00:00,58.86,58.88,58.84,58.88,19100.0,42.2201,42.2344,42.2057,42.2344,19100.0
2010-09-14 14:05:00,58.87,58.9,58.81,58.86,26600.0,42.2273,42.2488,42.1842,42.2201,26600.0
2010-09-14 14:10:00,58.86,58.98,58.86,58.98,17500.0,42.2201,42.3062,42.2201,42.3062,17500.0
2010-09-14 14:15:00,58.99,59.01,58.97,58.97,31400.0,42.3133,42.3277,42.299,42.299,31400.0
2010-09-14 14:20:00,58.97,59.0,58.91,58.94,27100.0,42.299,42.3205,42.256,42.2775,27100.0
2010-09-14 14:25:00,58.94,58.95,58.78,58.81,50000.0,42.2775,42.2846,42.1627,42.1842,50000.0
2010-09-14 14:30:00,58.82,58.87,58.81,58.86,11000.0,42.1914,42.2273,42.1842,42.2201,11000.0
2010-09-14 14:35:00,58.87,58.98,58.87,58.98,15900.0,42.2273,42.3062,42.2273,42.3062,15900.0
2010-09-14 14:40:00,58.99,59.01,58.96,58.99,31500.0,42.3133,42.3277,42.2918,42.3133,31500.0
2010-09-14 14:45:00,59.0,59.02,58.97,58.97,20200.0,42.3205,42.3349,42.299,42.299,20200.0
2010-09-14 14:50:00,58.98,59.01,58.96,58.98,25300.0,42.3062,42.3277,42.2918,42.3062,25300.0
2010-09-14 14:55:00,59.0,59.0,58.95,58.95,19900.0,42.3205,42.3205,42.2846,42.2846,19900.0
2010-09-14 15:00:00,58.95,59.02,58.95,59.0,38500.0,42.2846,42.3349,42.2846,42.3205,38500.0
2010-09-14 15:05:00,58.99,58.99,58.94,58.98,16300.0,42.3133,42.3133,42.2775,42.3062,16300.0
2010-09-14 15:10:00,58.98,59.01,58.96,58.97,16300.0,42.3062,42.3277,42.2918,42.299,16300.0
2010-09-14 15:15:00,58.96,58.97,58.91,58.93,19500.0,42.2918,42.299,42.256,42.2703,19500.0
2010-09-14 15:20:00,58.93,59.01,58.92,58.94,36900.0,42.2703,42.3277,42.2631,42.2775,36900.0
2010-09-14 15:25:00,58.95,59.0,58.95,58.96,23900.0,42.2846,42.3205,42.2846,42.2918,23900.0
2010-09-14 15:30:00,58.96,59.0,58.96,58.98,39700.0,42.2918,42.3205,42.2918,42.3062,39700.0
2010-09-14 15:35:00,58.99,59.0,58.91,58.95,52900.0,42.3133,42.3205,42.256,42.2846,52900.0
2010-09-14 15:40:00,58.94,58.96,58.85,58.86,54600.0,42.2775,42.2918,42.2129,42.2201,54600.0
2010-09-14 15:45:00,58.87,58.95,58.83,58.91,86800.0,42.2273,42.2846,42.1986,42.256,86800.0
2010-09-14 15:50:00,58.92,58.92,58.77,58.83,59500.0,42.2631,42.2631,42.1555,42.1986,59500.0
2010-09-14 15:55:00,58.84,58.88,58.77,58.77,59800.0,42.2057,42.2344,42.1555,42.1555,59800.0
2010-09-15 09:30:00,58.59,58.91,58.4,58.56,75400.0,42.0264,42.256,41.8901,42.0049,75400.0
2010-09-15 09:35:00,58.55,58.68,58.48,58.51,21400.0,41.9977,42.091,41.9475,41.969,21400.0
2010-09-15 09:40:00,58.49,58.84,58.45,58.82,41600.0,41.9547,42.2057,41.926,42.1914,41600.0
2010-09-15 09:45:00,58.81,58.81,58.47,58.67,29200.0,42.1842,42.1842,41.9403,42.0838,29200.0
2010-09-15 09:50:00,58.68,58.68,58.59,58.66,23100.0,42.091,42.091,42.0264,42.0766,23100.0
2010-09-15 09:55:00,58.66,58.98,58.63,58.98,38300.0,42.0766,42.3062,42.0551,42.3062,38300.0
2010-09-15 10:00:00,58.95,59.05,58.92,58.96,42200.0,42.2846,42.3564,42.2631,42.2918,42200.0
2010-09-15 10:05:00,58.98,58.99,58.85,58.99,19200.0,42.3062,42.3133,42.2129,42.3133,19200.0
2010-09-15 10:10:00,59.0,59.15,58.95,59.15,41300.0,42.3205,42.4281,42.2846,42.4281,41300.0
2010-09-15 10:15:00,59.15,59.28,59.08,59.08,43300.0,42.4281,42.5214,42.3779,42.3779,43300.0
2010-09-15 10:20:00,59.08,59.08,58.99,59.06,26400.0,42.3779,42.3779,42.3133,42.3635,26400.0
2010-09-15 10:25:00,59.04,59.04,58.99,59.01,33600.0,42.3492,42.3492,42.3133,42.3277,33600.0
2010-09-15 10:30:00,59.03,59.1,59.01,59.02,27200.0,42.342,42.3922,42.3277,42.3349,27200.0
2010-09-15 10:35:00,59.01,59.05,58.94,59.03,38700.0,42.3277,42.3564,42.2775,42.342,38700.0
2010-09-15 10:40:00,59.02,59.08,58.98,59.07,28400.0,42.3349,42.3779,42.3062,42.3707,28400.0
2010-09-15 10:45:00,59.06,59.07,58.95,58.98,21200.0,42.3635,42.3707,42.2846,42.3062,21200.0
2010-09-15 10:50:00,58.97,59.0,58.86,58.88,23600.0,42.299,42.3205,42.2201,42.2344,23600.0
2010-09-15 10:55:00,58.9,58.97,58.87,58.95,26200.0,42.2488,42.299,42.2273,42.2846,26200.0
2010-09-15 11:00:00,58.95,58.97,58.9,58.91,20500.0,42.2846,42.299,42.2488,42.256,20500.0
2010-09-15 11:05:00,58.91,58.91,58.74,58.75,13100.0,42.256,42.256,42.134,42.1412,13100.0
2010-09-15 11:10:00,58.75,58.78,58.69,58.75,31500.0,42.1412,42.1627,42.0981,42.1412,31500.0
2010-09-15 11:15:00,58.73,58.78,58.68,58.74,11900.0,42.1268,42.1627,42.091,42.134,11900.0
2010-09-15 11:20:00,58.75,58.85,58.71,58.83,12500.0,42.1412,42.2129,42.1125,42.1986,12500.0
2010-09-15 11:25:00,58.84,58.9,58.83,58.88,21300.0,42.2057,42.2488,42.1986,42.2344,21300.0
2010-09-15 11:30:00,58.88,58.89,58.84,58.85,17200.0,42.2344,42.2416,42.2057,42.2129,17200.0
2010-09-15 11:35:00,58.85,58.9,58.77,58.77,22500.0,42.2129,42.2488,42.1555,42.1555,22500.0
2010-09-15 11:40:00,58.78,58.84,58.78,58.82,14500.0,42.1627,42.2057,42.1627,42.1914,14500.0
2010-09-15 11:45:00,58.83,58.86,58.81,58.84,12500.0,42.1986,42.2201,42.1842,42.2057,12500.0
2010-09-15 11:50:00,58.84,58.93,58.81,58.92,16900.0,42.2057,42.2703,42.1842,42.2631,16900.0
2010-09-15 11:55:00,58.94,58.99,58.89,58.89,12900.0,42.2775,42.3133,42.2416,42.2416,12900.0
2010-09-15 12:00:00,58.9,58.99,58.9,58.97,19900.0,42.2488,42.3133,42.2488,42.299,19900.0
2010-09-15 12:05:00,58.98,59.02,58.97,58.97,17900.0,42.3062,42.3349,42.299,42.299,17900.0
2010-09-15 12:10:00,58.97,59.04,58.97,59.01,23100.0,42.299,42.3492,42.299,42.3277,23100.0
2010-09-15 12:15:00,59.01,59.02,58.89,58.91,10700.0,42.3277,42.3349,42.2416,42.256,10700.0
2010-09-15 12:20:00,58.92,58.94,58.88,58.94,13400.0,42.2631,42.2775,42.2344,42.2775,13400.0
2010-09-15 12:25:00,58.93,58.96,58.91,58.93,9900.0,42.2703,42.2918,42.256,42.2703,9900.0
2010-09-15 12:30:00,58.94,58.99,58.91,58.91,12900.0,42.2775,42.3133,42.256,42.256,12900.0
2010-09-15 12:35:00,58.92,58.95,58.91,58.92,10200.0,42.2631,42.2846,42.256,42.2631,10200.0
2010-09-15 12:40:00,58.91,58.96,58.86,58.88,11700.0,42.256,42.2918,42.2201,42.2344,11700.0
2010-09-15 12:45:00,58.88,58.9,58.81,58.89,8700.0,42.2344,42.2488,42.1842,42.2416,8700.0
2010-09-15 12:50:00,58.89,58.93,58.88,58.92,8000.0,42.2416,42.2703,42.2344,42.2631,8000.0
2010-09-15 12:55:00,58.91,58.97,58.91,58.93,10800.0,42.256,42.299,42.256,42.2703,10800.0
2010-09-15 13:00:00,58.94,59.02,58.94,59.0,12800.0,42.2775,42.3349,42.2775,42.3205,12800.0
2010-09-15 13:05:00,59.0,59.03,58.97,58.98,19800.0,42.3205,42.342,42.299,42.3062,19800.0
2010-09-15 13:10:00,58.98,58.98,58.88,58.91,20700.0,42.3062,42.3062,42.2344,42.256,20700.0
2010-09-15 13:15:00,58.91,59.01,58.89,59.01,12000.0,42.256,42.3277,42.2416,42.3277,12000.0
2010-09-15 13:20:00,59.02,59.03,58.94,58.94,11300.0,42.3349,42.342,42.2775,42.2775,11300.0
2010-09-15 13:25:00,58.95,58.98,58.93,58.96,12200.0,42.2846,42.3062,42.2703,42.2918,12200.0
2010-09-15 13:30:00,58.96,58.96,58.92,58.95,17600.0,42.2918,42.2918,42.2631,42.2846,17600.0
2010-09-15 13:35:00,58.95,59.0,58.95,58.97,11300.0,42.2846,42.3205,42.2846,42.299,11300.0
2010-09-15 13:40:00,58.98,59.02,58.96,58.97,24100.0,42.3062,42.3349,42.2918,42.299,24100.0
2010-09-15 13:45:00,58.97,59.0,58.95,58.96,13800.0,42.299,42.3205,42.2846,42.2918,13800.0
2010-09-15 13:50:00,58.96,59.01,58.94,59.01,17700.0,42.2918,42.3277,42.2775,42.3277,17700.0
2010-09-15 13:55:00,59.0,59.04,58.98,59.02,20000.0,42.3205,42.3492,42.3062,42.3349,20000.0
2010-09-15 14:00:00,59.02,59.03,58.97,59.0,31100.0,42.3349,42.342,42.299,42.3205,31100.0
2010-09-15 14:05:00,58.98,59.0,58.95,58.95,15700.0,42.3062,42.3205,42.2846,42.2846,15700.0
2010-09-15 14:10:00,58.95,58.99,58.95,58.95,10900.0,42.2846,42.3133,42.2846,42.2846,10900.0
2010-09-15 14:15:00,58.94,58.94,58.83,58.83,24900.0,42.2775,42.2775,42.1986,42.1986,24900.0
2010-09-15 14:20:00,58.83,58.92,58.83,58.91,15300.0,42.1986,42.2631,42.1986,42.256,15300.0
2010-09-15 14:25:00,58.91,58.94,58.87,58.87,17700.0,42.256,42.2775,42.2273,42.2273,17700.0
2010-09-15 14:30:00,58.87,58.9,58.78,58.8,25100.0,42.2273,42.2488,42.1627,42.1771,25100.0
2010-09-15 14:35:00,58.81,58.83,58.8,58.8,14400.0,42.1842,42.1986,42.1771,42.1771,14400.0
2010-09-15 14:40:00,58.79,58.8,58.75,58.78,17900.0,42.1699,42.1771,42.1412,42.1627,17900.0
2010-09-15 14:45:00,58.78,58.79,58.69,58.74,18500.0,42.1627,42.1699,42.0981,42.134,18500.0
2010-09-15 14:50:00,58.74,58.88,58.73,58.85,36700.0,42.134,42.2344,42.1268,42.2129,36700.0
2010-09-15 14:55:00,58.85,58.91,58.84,58.9,33100.0,42.2129,42.256,42.2057,42.2488,33100.0
2010-09-15 15:00:00,58.9,58.95,58.87,58.91,33600.0,42.2488,42.2846,42.2273,42.256,33600.0
2010-09-15 15:05:00,58.91,58.94,58.88,58.92,25600.0,42.256,42.2775,42.2344,42.2631,25600.0
2010-09-15 15:10:00,58.92,59.0,58.92,58.97,38700.0,42.2631,42.3205,42.2631,42.299,38700.0
2010-09-15 15:15:00,58.97,59.0,58.94,58.99,27500.0,42.299,42.3205,42.2775,42.3133,27500.0
2010-09-15 15:20:00,58.99,59.07,58.94,59.04,25400.0,42.3133,42.3707,42.2775,42.3492,25400.0
2010-09-15 15:25:00,59.03,59.18,59.03,59.13,46600.0,42.342,42.4496,42.342,42.4138,46600.0
2010-09-15 15:30:00,59.13,59.16,59.05,59.06,34100.0,42.4138,42.4353,42.3564,42.3635,34100.0
2010-09-15 15:35:00,59.06,59.15,59.04,59.12,102700.0,42.3635,42.4281,42.3492,42.4066,102700.0
2010-09-15 15:40:00,59.12,59.13,59.04,59.05,34300.0,42.4066,42.4138,42.3492,42.3564,34300.0
2010-09-15 15:45:00,59.04,59.08,58.99,59.03,68600.0,42.3492,42.3779,42.3133,42.342,68600.0
2010-09-15 15:50:00,59.03,59.09,59.02,59.08,46000.0,42.342,42.3851,42.3349,42.3779,46000.0
2010-09-15 15:55:00,59.07,59.1,58.99,58.99,82700.0,42.3707,42.3922,42.3133,42.3133,82700.0
2010-09-16 09:30:00,58.79,58.95,58.62,58.66,33300.0,42.1699,42.2846,42.0479,42.0766,33300.0
2010-09-16 09:35:00,58.67,58.92,58.66,58.77,20400.0,42.0838,42.2631,42.0766,42.1555,20400.0
2010-09-16 09:40:00,58.79,58.93,58.73,58.76,24800.0,42.1699,42.2703,42.1268,42.1484,24800.0
2010-09-16 09:45:00,58.79,58.81,58.61,58.68,24000.0,42.1699,42.1842,42.0408,42.091,24000.0
2010-09-16 09:50:00,58.68,58.76,58.64,58.71,25000.0,42.091,42.1484,42.0623,42.1125,25000.0
2010-09-16 09:55:00,58.74,58.83,58.65,58.66,13800.0,42.134,42.1986,42.0695,42.0766,13800.0
2010-09-16 10:00:00,58.65,58.83,58.35,58.76,44700.0,42.0695,42.1986,41.8543,42.1484,44700.0
2010-09-16 10:05:00,58.77,58.89,58.71,58.83,19900.0,42.1555,42.2416,42.1125,42.1986,19900.0
2010-09-16 10:10:00,58.85,58.96,58.82,58.83,22900.0,42.2129,42.2918,42.1914,42.1986,22900.0
2010-09-16 10:15:00,58.84,58.84,58.58,58.58,21000.0,42.2057,42.2057,42.0192,42.0192,21000.0
2010-09-16 10:20:00,58.58,58.66,58.53,58.62,12500.0,42.0192,42.0766,41.9834,42.0479,12500.0
2010-09-16 10:25:00,58.63,58.74,58.63,58.65,17200.0,42.0551,42.134,42.0551,42.0695,17200.0
2010-09-16 10:30:00,58.63,58.67,58.56,58.66,29400.0,42.0551,42.0838,42.0049,42.0766,29400.0
2010-09-16 10:35:00,58.64,58.77,58.64,58.67,18700.0,42.0623,42.1555,42.0623,42.0838,18700.0
2010-09-16 10:40:00,58.69,58.83,58.65,58.78,26000.0,42.0981,42.1986,42.0695,42.1627,26000.0
2010-09-16 10:45:00,58.78,58.85,58.77,58.84,13500.0,42.1627,42.2129,42.1555,42.2057,13500.0
2010-09-16 10:50:00,58.84,58.98,58.84,58.96,20500.0,42.2057,42.3062,42.2057,42.2918,20500.0
2010-09-16 10:55:00,58.96,59.0,58.9,58.9,13300.0,42.2918,42.3205,42.2488,42.2488,13300.0
2010-09-16 11:00:00,58.89,58.93,58.85,58.93,8800.0,42.2416,42.2703,42.2129,42.2703,8800.0
2010-09-16 11:05:00,58.93,59.05,58.91,58.98,25400.0,42.2703,42.3564,42.256,42.3062,25400.0
2010-09-16 11:10:00,58.98,58.99,58.85,58.92,8600.0,42.3062,42.3133,42.2129,42.2631,8600.0
2010-09-16 11:15:00,58.92,59.0,58.92,58.98,8200.0,42.2631,42.3205,42.2631,42.3062,8200.0
2010-09-16 11:20:00,59.0,59.0,58.87,58.88,14000.0,42.3205,42.3205,42.2273,42.2344,14000.0
2010-09-16 11:25:00,58.87,58.87,58.69,58.76,15600.0,42.2273,42.2273,42.0981,42.1484,15600.0
2010-09-16 11:30:00,58.77,58.78,58.62,58.64,11200.0,42.1555,42.1627,42.0479,42.0623,11200.0
2010-09-16 11:35:00,58.66,58.81,58.65,58.81,8000.0,42.0766,42.1842,42.0695,42.1842,8000.0
2010-09-16 11:40:00,58.78,58.8,58.75,58.75,10000.0,42.1627,42.1771,42.1412,42.1412,10000.0
2010-09-16 11:45:00,58.74,58.74,58.61,58.65,8200.0,42.134,42.134,42.0408,42.0695,8200.0
2010-09-16 11:50:00,58.62,58.62,58.53,58.56,9200.0,42.0479,42.0479,41.9834,42.0049,9200.0
2010-09-16 11:55:00,58.56,58.6,58.55,58.55,5500.0,42.0049,42.0336,41.9977,41.9977,5500.0
2010-09-16 12:00:00,58.55,58.61,58.52,58.6,5000.0,41.9977,42.0408,41.9762,42.0336,5000.0
2010-09-16 12:05:00,58.59,58.6,58.5,58.52,10800.0,42.0264,42.0336,41.9619,41.9762,10800.0
2010-09-16 12:10:00,58.49,58.49,58.41,58.42,14000.0,41.9547,41.9547,41.8973,41.9045,14000.0
2010-09-16 12:15:00,58.42,58.49,58.42,58.47,8100.0,41.9045,41.9547,41.9045,41.9403,8100.0
2010-09-16 12:20:00,58.47,58.47,58.42,58.44,5800.0,41.9403,41.9403,41.9045,41.9188,5800.0
2010-09-16 12:25:00,58.45,58.49,58.45,58.45,6300.0,41.926,41.9547,41.926,41.926,6300.0
2010-09-16 12:30:00,58.46,58.5,58.45,58.5,10200.0,41.9332,41.9619,41.926,41.9619,10200.0
2010-09-16 12:35:00,58.49,58.55,58.47,58.55,4200.0,41.9547,41.9977,41.9403,41.9977,4200.0
2010-09-16 12:40:00,58.53,58.6,58.53,58.57,6800.0,41.9834,42.0336,41.9834,42.0121,6800.0
2010-09-16 12:45:00,58.56,58.57,58.53,58.57,10100.0,42.0049,42.0121,41.9834,42.0121,10100.0
2010-09-16 12:50:00,58.57,58.59,58.56,58.57,5000.0,42.0121,42.0264,42.0049,42.0121,5000.0
2010-09-16 12:55:00,58.59,58.64,58.56,58.61,14000.0,42.0264,42.0623,42.0049,42.0408,14000.0
2010-09-16 13:00:00,58.62,58.62,58.46,58.47,8700.0,42.0479,42.0479,41.9332,41.9403,8700.0
2010-09-16 13:05:00,58.47,58.48,58.37,58.37,14600.0,41.9403,41.9475,41.8686,41.8686,14600.0
2010-09-16 13:10:00,58.37,58.37,58.28,58.32,16200.0,41.8686,41.8686,41.8041,41.8327,16200.0
2010-09-16 13:15:00,58.29,58.31,58.19,58.21,20800.0,41.8112,41.8256,41.7395,41.7538,20800.0
2010-09-16 13:20:00,58.23,58.3,58.18,58.3,7900.0,41.7682,41.8184,41.7323,41.8184,7900.0
2010-09-16 13:25:00,58.32,58.41,58.31,58.41,14700.0,41.8327,41.8973,41.8256,41.8973,14700.0
2010-09-16 13:30:00,58.4,58.41,58.36,58.36,24700.0,41.8901,41.8973,41.8614,41.8614,24700.0
2010-09-16 13:35:00,58.35,58.35,58.33,58.33,5200.0,41.8543,41.8543,41.8399,41.8399,5200.0
2010-09-16 13:40:00,58.33,58.4,58.32,58.39,22300.0,41.8399,41.8901,41.8327,41.883,22300.0
2010-09-16 13:45:00,58.39,58.39,58.25,58.25,21700.0,41.883,41.883,41.7825,41.7825,21700.0
2010-09-16 13:50:00,58.26,58.26,58.22,58.24,14600.0,41.7897,41.7897,41.761,41.7754,14600.0
2010-09-16 13:55:00,58.23,58.26,58.18,58.24,16400.0,41.7682,41.7897,41.7323,41.7754,16400.0
2010-09-16 14:00:00,58.24,58.33,58.23,58.29,41100.0,41.7754,41.8399,41.7682,41.8112,41100.0
2010-09-16 14:05:00,58.29,58.32,58.27,58.3,6400.0,41.8112,41.8327,41.7969,41.8184,6400.0
2010-09-16 14:10:00,58.32,58.35,58.3,58.35,9900.0,41.8327,41.8543,41.8184,41.8543,9900.0
2010-09-16 14:15:00,58.35,58.37,58.31,58.31,13600.0,41.8543,41.8686,41.8256,41.8256,13600.0
2010-09-16 14:20:00,58.29,58.34,58.28,58.33,7100.0,41.8112,41.8471,41.8041,41.8399,7100.0
2010-09-16 14:25:00,58.33,58.44,58.33,58.38,25200.0,41.8399,41.9188,41.8399,41.8758,25200.0
2010-09-16 14:30:00,58.38,58.38,58.31,58.38,11700.0,41.8758,41.8758,41.8256,41.8758,11700.0
2010-09-16 14:35:00,58.37,58.41,58.35,58.39,8800.0,41.8686,41.8973,41.8543,41.883,8800.0
2010-09-16 14:40:00,58.38,58.45,58.38,58.4,11200.0,41.8758,41.926,41.8758,41.8901,11200.0
2010-09-16 14:45:00,58.41,58.41,58.36,58.36,9100.0,41.8973,41.8973,41.8614,41.8614,9100.0
2010-09-16 14:50:00,58.37,58.39,58.34,58.38,9400.0,41.8686,41.883,41.8471,41.8758,9400.0
2010-09-16 14:55:00,58.38,58.42,58.35,58.37,10800.0,41.8758,41.9045,41.8543,41.8686,10800.0
2010-09-16 15:00:00,58.37,58.49,58.36,58.49,14900.0,41.8686,41.9547,41.8614,41.9547,14900.0
2010-09-16 15:05:00,58.49,58.55,58.48,58.5,25000.0,41.9547,41.9977,41.9475,41.9619,25000.0
2010-09-16 15:10:00,58.51,58.53,58.48,58.5,15100.0,41.969,41.9834,41.9475,41.9619,15100.0
2010-09-16 15:15:00,58.51,58.52,58.48,58.5,51200.0,41.969,41.9762,41.9475,41.9619,51200.0
2010-09-16 15:20:00,58.5,58.53,58.44,58.48,39400.0,41.9619,41.9834,41.9188,41.9475,39400.0
2010-09-16 15:25:00,58.48,58.53,58.46,58.52,31500.0,41.9475,41.9834,41.9332,41.9762,31500.0
2010-09-16 15:30:00,58.52,58.54,58.42,58.42,83600.0,41.9762,41.9906,41.9045,41.9045,83600.0
2010-09-16 15:35:00,58.41,58.48,58.36,58.48,47600.0,41.8973,41.9475,41.8614,41.9475,47600.0
2010-09-16 15:40:00,58.47,58.51,58.42,58.44,46700.0,41.9403,41.969,41.9045,41.9188,46700.0
2010-09-16 15:45:00,58.44,58.45,58.38,58.4,50900.0,41.9188,41.926,41.8758,41.8901,50900.0
2010-09-16 15:50:00,58.41,58.47,58.39,58.43,65500.0,41.8973,41.9403,41.883,41.9117,65500.0
2010-09-16 15:55:00,58.43,58.43,58.36,58.41,122200.0,41.9117,41.9117,41.8614,41.8973,122200.0
2010-09-17 09:30:00,58.75,58.9,58.75,58.75,441300.0,42.1412,42.2488,42.1412,42.1412,441300.0
2010-09-17 09:35:00,58.82,58.84,58.62,58.79,58900.0,42.1914,42.2057,42.0479,42.1699,58900.0
2010-09-17 09:40:00,58.8,58.88,58.56,58.59,37900.0,42.1771,42.2344,42.0049,42.0264,37900.0
2010-09-17 09:45:00,58.59,58.7,58.56,58.66,32300.0,42.0264,42.1053,42.0049,42.0766,32300.0
2010-09-17 09:50:00,58.64,58.64,58.34,58.34,25400.0,42.0623,42.0623,41.8471,41.8471,25400.0
2010-09-17 09:55:00,58.34,58.4,58.06,58.31,53200.0,41.8471,41.8901,41.6463,41.8256,53200.0
2010-09-17 10:00:00,58.32,58.35,58.06,58.17,27500.0,41.8327,41.8543,41.6463,41.7252,27500.0
2010-09-17 10:05:00,58.2,58.37,58.2,58.26,21000.0,41.7467,41.8686,41.7467,41.7897,21000.0
2010-09-17 10:10:00,58.27,58.37,58.2,58.35,17500.0,41.7969,41.8686,41.7467,41.8543,17500.0
2010-09-17 10:15:00,58.33,58.41,58.3,58.41,10000.0,41.8399,41.8973,41.8184,41.8973,10000.0
2010-09-17 10:20:00,58.41,58.45,58.38,58.41,18100.0,41.8973,41.926,41.8758,41.8973,18100.0
2010-09-17 10:25:00,58.43,58.52,58.38,58.46,19200.0,41.9117,41.9762,41.8758,41.9332,19200.0
2010-09-17 10:30:00,58.45,58.46,58.34,58.43,25500.0,41.926,41.9332,41.8471,41.9117,25500.0
2010-09-17 10:35:00,58.44,58.54,58.44,58.49,27100.0,41.9188,41.9906,41.9188,41.9547,27100.0
2010-09-17 10:40:00,58.49,58.49,58.37,58.46,44600.0,41.9547,41.9547,41.8686,41.9332,44600.0
2010-09-17 10:45:00,58.46,58.48,58.35,58.36,62000.0,41.9332,41.9475,41.8543,41.8614,62000.0
2010-09-17 10:50:00,58.36,58.39,58.35,58.37,23300.0,41.8614,41.883,41.8543,41.8686,23300.0
2010-09-17 10:55:00,58.37,58.39,58.26,58.29,56400.0,41.8686,41.883,41.7897,41.8112,56400.0
2010-09-17 11:00:00,58.3,58.5,58.27,58.5,30100.0,41.8184,41.9619,41.7969,41.9619,30100.0
2010-09-17 11:05:00,58.5,58.66,58.49,58.62,51000.0,41.9619,42.0766,41.9547,42.0479,51000.0
2010-09-17 11:10:00,58.62,58.62,58.54,58.55,31100.0,42.0479,42.0479,41.9906,41.9977,31100.0
2010-09-17 11:15:00,58.55,58.59,58.53,58.54,43100.0,41.9977,42.0264,41.9834,41.9906,43100.0
2010-09-17 11:20:00,58.55,58.55,58.34,58.36,46000.0,41.9977,41.9977,41.8471,41.8614,46000.0
2010-09-17 11:25:00,58.36,58.37,58.17,58.2,47300.0,41.8614,41.8686,41.7252,41.7467,47300.0
2010-09-17 11:30:00,58.2,58.2,58.14,58.17,27000.0,41.7467,41.7467,41.7036,41.7252,27000.0
2010-09-17 11:35:00,58.16,58.17,58.1,58.15,29500.0,41.718,41.7252,41.6749,41.7108,29500.0
2010-09-17 11:40:00,58.15,58.2,58.13,58.19,26800.0,41.7108,41.7467,41.6965,41.7395,26800.0
2010-09-17 11:45:00,58.17,58.26,58.17,58.22,8400.0,41.7252,41.7897,41.7252,41.761,8400.0
2010-09-17 11:50:00,58.23,58.4,58.22,58.4,9600.0,41.7682,41.8901,41.761,41.8901,9600.0
2010-09-17 11:55:00,58.41,58.52,58.41,58.45,20700.0,41.8973,41.9762,41.8973,41.926,20700.0
2010-09-17 12:00:00,58.46,58.57,58.46,58.53,14400.0,41.9332,42.0121,41.9332,41.9834,14400.0
2010-09-17 12:05:00,58.53,58.56,58.51,58.55,10100.0,41.9834,42.0049,41.969,41.9977,10100.0
2010-09-17 12:10:00,58.54,58.54,58.47,58.48,13100.0,41.9906,41.9906,41.9403,41.9475,13100.0
2010-09-17 12:15:00,58.48,58.53,58.46,58.53,6300.0,41.9475,41.9834,41.9332,41.9834,6300.0
2010-09-17 12:20:00,58.53,58.53,58.51,58.52,6200.0,41.9834,41.9834,41.969,41.9762,6200.0
2010-09-17 12:25:00,58.54,58.57,58.54,58.56,6100.0,41.9906,42.0121,41.9906,42.0049,6100.0
2010-09-17 12:30:00,58.55,58.62,58.53,58.61,19800.0,41.9977,42.0479,41.9834,42.0408,19800.0
2010-09-17 12:35:00,58.62,58.64,58.6,58.62,7200.0,42.0479,42.0623,42.0336,42.0479,7200.0
2010-09-17 12:40:00,58.62,58.62,58.51,58.56,17400.0,42.0479,42.0479,41.969,42.0049,17400.0
2010-09-17 12:45:00,58.56,58.56,58.44,58.47,22000.0,42.0049,42.0049,41.9188,41.9403,22000.0
2010-09-17 12:50:00,58.46,58.5,58.41,58.44,23500.0,41.9332,41.9619,41.8973,41.9188,23500.0
2010-09-17 12:55:00,58.44,58.49,58.44,58.48,8700.0,41.9188,41.9547,41.9188,41.9475,8700.0
2010-09-17 13:00:00,58.49,58.54,58.47,58.51,15500.0,41.9547,41.9906,41.9403,41.969,15500.0
2010-09-17 13:05:00,58.51,58.51,58.45,58.47,17800.0,41.969,41.969,41.926,41.9403,17800.0
2010-09-17 13:10:00,58.47,58.49,58.39,58.4,24400.0,41.9403,41.9547,41.883,41.8901,24400.0
2010-09-17 13:15:00,58.4,58.4,58.29,58.3,25100.0,41.8901,41.8901,41.8112,41.8184,25100.0
2010-09-17 13:20:00,58.31,58.44,58.3,58.44,15900.0,41.8256,41.9188,41.8184,41.9188,15900.0
2010-09-17 13:25:00,58.44,58.54,58.43,58.51,23100.0,41.9188,41.9906,41.9117,41.969,23100.0
2010-09-17 13:30:00,58.52,58.59,58.52,58.55,10300.0,41.9762,42.0264,41.9762,41.9977,10300.0
2010-09-17 13:35:00,58.55,58.59,58.5,58.59,73300.0,41.9977,42.0264,41.9619,42.0264,73300.0
2010-09-17 13:40:00,58.57,58.57,58.5,58.51,16700.0,42.0121,42.0121,41.9619,41.969,16700.0
2010-09-17 13:45:00,58.52,58.66,58.52,58.65,22800.0,41.9762,42.0766,41.9762,42.0695,22800.0
2010-09-17 13:50:00,58.64,58.69,58.64,58.66,13600.0,42.0623,42.0981,42.0623,42.0766,13600.0
2010-09-17 13:55:00,58.67,58.7,58.62,58.62,18800.0,42.0838,42.1053,42.0479,42.0479,18800.0
2010-09-17 14:00:00,58.64,58.64,58.55,58.56,21600.0,42.0623,42.0623,41.9977,42.0049,21600.0
2010-09-17 14:05:00,58.57,58.6,58.55,58.56,16900.0,42.0121,42.0336,41.9977,42.0049,16900.0
2010-09-17 14:10:00,58.56,58.65,58.56,58.62,22100.0,42.0049,42.0695,42.0049,42.0479,22100.0
2010-09-17 14:15:00,58.62,58.62,58.56,58.61,13100.0,42.0479,42.0479,42.0049,42.0408,13100.0
2010-09-17 14:20:00,58.6,58.6,58.56,58.56,13300.0,42.0336,42.0336,42.0049,42.0049,13300.0
2010-09-17 14:25:00,58.56,58.56,58.47,58.49,54500.0,42.0049,42.0049,41.9403,41.9547,54500.0
2010-09-17 14:30:00,58.49,58.51,58.44,58.51,17200.0,41.9547,41.969,41.9188,41.969,17200.0
2010-09-17 14:35:00,58.5,58.53,58.43,58.49,47800.0,41.9619,41.9834,41.9117,41.9547,47800.0
2010-09-17 14:40:00,58.49,58.51,58.48,58.5,19100.0,41.9547,41.969,41.9475,41.9619,19100.0
2010-09-17 14:45:00,58.49,58.5,58.44,58.45,40300.0,41.9547,41.9619,41.9188,41.926,40300.0
2010-09-17 14:50:00,58.44,58.46,58.41,58.44,26900.0,41.9188,41.9332,41.8973,41.9188,26900.0
2010-09-17 14:55:00,58.45,58.45,58.35,58.38,22100.0,41.926,41.926,41.8543,41.8758,22100.0
2010-09-17 15:00:00,58.38,58.38,58.29,58.3,46300.0,41.8758,41.8758,41.8112,41.8184,46300.0
2010-09-17 15:05:00,58.3,58.3,58.16,58.19,55500.0,41.8184,41.8184,41.718,41.7395,55500.0
2010-09-17 15:10:00,58.19,58.21,58.08,58.08,59900.0,41.7395,41.7538,41.6606,41.6606,59900.0
2010-09-17 15:15:00,58.09,58.22,58.09,58.22,33300.0,41.6678,41.761,41.6678,41.761,33300.0
2010-09-17 15:20:00,58.22,58.26,58.19,58.22,36100.0,41.761,41.7897,41.7395,41.761,36100.0
2010-09-17 15:25:00,58.23,58.23,58.07,58.07,44000.0,41.7682,41.7682,41.6534,41.6534,44000.0
2010-09-17 15:30:00,58.09,58.3,58.08,58.3,69800.0,41.6678,41.8184,41.6606,41.8184,69800.0
2010-09-17 15:35:00,58.3,58.35,58.24,58.24,57500.0,41.8184,41.8543,41.7754,41.7754,57500.0
2010-09-17 15:40:00,58.24,58.39,58.24,58.36,59000.0,41.7754,41.883,41.7754,41.8614,59000.0
2010-09-17 15:45:00,58.38,58.44,58.36,58.43,141700.0,41.8758,41.9188,41.8614,41.9117,141700.0
2010-09-17 15:50:00,58.44,58.46,58.4,58.44,71000.0,41.9188,41.9332,41.8901,41.9188,71000.0
2010-09-17 15:55:00,58.44,58.48,58.41,58.43,135000.0,41.9188,41.9475,41.8973,41.9117,135000.0
2010-09-20 09:30:00,58.65,58.8,58.54,58.56,26000.0,42.0695,42.1771,41.9906,42.0049,26000.0
2010-09-20 09:35:00,58.55,58.8,58.5,58.79,38700.0,41.9977,42.1771,41.9619,42.1699,38700.0
2010-09-20 09:40:00,58.79,58.82,58.66,58.66,29600.0,42.1699,42.1914,42.0766,42.0766,29600.0
2010-09-20 09:45:00,58.68,58.7,58.59,58.64,22800.0,42.091,42.1053,42.0264,42.0623,22800.0
2010-09-20 09:50:00,58.65,58.8,58.65,58.76,25600.0,42.0695,42.1771,42.0695,42.1484,25600.0
2010-09-20 09:55:00,58.76,58.93,58.76,58.88,28300.0,42.1484,42.2703,42.1484,42.2344,28300.0
2010-09-20 10:00:00,58.87,58.95,58.71,58.94,34600.0,42.2273,42.2846,42.1125,42.2775,34600.0
2010-09-20 10:05:00,58.93,59.15,58.89,59.12,53300.0,42.2703,42.4281,42.2416,42.4066,53300.0
2010-09-20 10:10:00,59.11,59.11,58.99,59.0,26800.0,42.3994,42.3994,42.3133,42.3205,26800.0
2010-09-20 10:15:00,59.0,59.11,59.0,59.11,17000.0,42.3205,42.3994,42.3205,42.3994,17000.0
2010-09-20 10:20:00,59.11,59.26,59.08,59.23,34100.0,42.3994,42.507,42.3779,42.4855,34100.0
2010-09-20 10:25:00,59.23,59.28,59.15,59.15,31900.0,42.4855,42.5214,42.4281,42.4281,31900.0
2010-09-20 10:30:00,59.14,59.2,59.11,59.15,22000.0,42.4209,42.464,42.3994,42.4281,22000.0
2010-09-20 10:35:00,59.15,59.19,59.08,59.19,28400.0,42.4281,42.4568,42.3779,42.4568,28400.0
2010-09-20 10:40:00,59.17,59.2,59.08,59.12,21000.0,42.4425,42.464,42.3779,42.4066,21000.0
2010-09-20 10:45:00,59.11,59.2,59.07,59.18,23400.0,42.3994,42.464,42.3707,42.4496,23400.0
2010-09-20 10:50:00,59.17,59.29,59.17,59.2,32000.0,42.4425,42.5285,42.4425,42.464,32000.0
2010-09-20 10:55:00,59.2,59.24,59.13,59.15,33900.0,42.464,42.4927,42.4138,42.4281,33900.0
2010-09-20 11:00:00,59.15,59.17,59.02,59.04,35000.0,42.4281,42.4425,42.3349,42.3492,35000.0
2010-09-20 11:05:00,59.03,59.07,58.99,59.01,24600.0,42.342,42.3707,42.3133,42.3277,24600.0
2010-09-20 11:10:00,59.01,59.02,58.91,58.93,27700.0,42.3277,42.3349,42.256,42.2703,27700.0
2010-09-20 11:15:00,58.93,58.98,58.87,58.92,30200.0,42.2703,42.3062,42.2273,42.2631,30200.0
2010-09-20 11:20:00,58.93,58.96,58.91,58.95,15600.0,42.2703,42.2918,42.256,42.2846,15600.0
2010-09-20 11:25:00,58.95,58.97,58.87,58.9,19900.0,42.2846,42.299,42.2273,42.2488,19900.0
2010-09-20 11:30:00,58.9,58.95,58.88,58.92,69600.0,42.2488,42.2846,42.2344,42.2631,69600.0
2010-09-20 11:35:00,58.91,58.97,58.9,58.96,18900.0,42.256,42.299,42.2488,42.2918,18900.0
2010-09-20 11:40:00,58.95,58.96,58.92,58.95,20100.0,42.2846,42.2918,42.2631,42.2846,20100.0
2010-09-20 11:45:00,58.96,58.96,58.88,58.88,28600.0,42.2918,42.2918,42.2344,42.2344,28600.0
2010-09-20 11:50:00,58.89,58.89,58.81,58.83,25600.0,42.2416,42.2416,42.1842,42.1986,25600.0
2010-09-20 11:55:00,58.82,58.82,58.49,58.53,68700.0,42.1914,42.1914,41.9547,41.9834,68700.0
2010-09-20 12:00:00,58.54,58.56,58.44,58.5,46100.0,41.9906,42.0049,41.9188,41.9619,46100.0
2010-09-20 12:05:00,58.51,58.62,58.5,58.62,22500.0,41.969,42.0479,41.9619,42.0479,22500.0
2010-09-20 12:10:00,58.62,58.67,58.57,58.57,20600.0,42.0479,42.0838,42.0121,42.0121,20600.0
2010-09-20 12:15:00,58.57,58.57,58.51,58.56,12100.0,42.0121,42.0121,41.969,42.0049,12100.0
2010-09-20 12:20:00,58.56,58.58,58.55,58.56,14800.0,42.0049,42.0192,41.9977,42.0049,14800.0
2010-09-20 12:25:00,58.57,58.59,58.5,58.51,16900.0,42.0121,42.0264,41.9619,41.969,16900.0
2010-09-20 12:30:00,58.52,58.59,58.47,58.58,27400.0,41.9762,42.0264,41.9403,42.0192,27400.0
2010-09-20 12:35:00,58.59,58.61,58.53,58.61,20000.0,42.0264,42.0408,41.9834,42.0408,20000.0
2010-09-20 12:40:00,58.62,58.66,58.58,58.66,14600.0,42.0479,42.0766,42.0192,42.0766,14600.0
2010-09-20 12:45:00,58.66,58.75,58.66,58.73,28100.0,42.0766,42.1412,42.0766,42.1268,28100.0
2010-09-20 12:50:00,58.72,58.75,58.68,58.75,23600.0,42.1197,42.1412,42.091,42.1412,23600.0
2010-09-20 12:55:00,58.76,58.77,58.67,58.71,15100.0,42.1484,42.1555,42.0838,42.1125,15100.0
2010-09-20 13:00:00,58.71,58.73,58.68,58.73,15000.0,42.1125,42.1268,42.091,42.1268,15000.0
2010-09-20 13:05:00,58.73,58.78,58.72,58.76,17500.0,42.1268,42.1627,42.1197,42.1484,17500.0
2010-09-20 13:10:00,58.77,58.78,58.68,58.68,19300.0,42.1555,42.1627,42.091,42.091,19300.0
2010-09-20 13:15:00,58.67,58.68,58.64,58.66,26400.0,42.0838,42.091,42.0623,42.0766,26400.0
2010-09-20 13:20:00,58.65,58.68,58.62,58.65,30300.0,42.0695,42.091,42.0479,42.0695,30300.0
2010-09-20 13:25:00,58.65,58.67,58.63,58.64,25700.0,42.0695,42.0838,42.0551,42.0623,25700.0
2010-09-20 13:30:00,58.65,58.66,58.57,58.62,27900.0,42.0695,42.0766,42.0121,42.0479,27900.0
2010-09-20 13:35:00,58.63,58.74,58.63,58.73,25100.0,42.0551,42.134,42.0551,42.1268,25100.0
2010-09-20 13:40:00,58.73,58.77,58.68,58.69,16100.0,42.1268,42.1555,42.091,42.0981,16100.0
2010-09-20 13:45:00,58.69,58.7,58.58,58.59,27900.0,42.0981,42.1053,42.0192,42.0264,27900.0
2010-09-20 13:50:00,58.59,58.66,58.52,58.66,28800.0,42.0264,42.0766,41.9762,42.0766,28800.0
2010-09-20 13:55:00,58.65,58.77,58.65,58.7,18600.0,42.0695,42.1555,42.0695,42.1053,18600.0
2010-09-20 14:00:00,58.69,58.71,58.66,58.7,8700.0,42.0981,42.1125,42.0766,42.1053,8700.0
2010-09-20 14:05:00,58.69,58.7,58.65,58.66,21100.0,42.0981,42.1053,42.0695,42.0766,21100.0
2010-09-20 14:10:00,58.66,58.71,58.66,58.7,15200.0,42.0766,42.1125,42.0766,42.1053,15200.0
2010-09-20 14:15:00,58.7,58.73,58.65,58.73,50500.0,42.1053,42.1268,42.0695,42.1268,50500.0
2010-09-20 14:20:00,58.72,58.81,58.7,58.77,28200.0,42.1197,42.1842,42.1053,42.1555,28200.0
2010-09-20 14:25:00,58.78,58.82,58.77,58.81,32900.0,42.1627,42.1914,42.1555,42.1842,32900.0
2010-09-20 14:30:00,58.81,58.88,58.79,58.86,36800.0,42.1842,42.2344,42.1699,42.2201,36800.0
2010-09-20 14:35:00,58.86,58.97,58.84,58.96,55000.0,42.2201,42.299,42.2057,42.2918,55000.0
2010-09-20 14:40:00,58.96,58.98,58.93,58.96,30400.0,42.2918,42.3062,42.2703,42.2918,30400.0
2010-09-20 14:45:00,58.96,58.99,58.86,58.86,32900.0,42.2918,42.3133,42.2201,42.2201,32900.0
2010-09-20 14:50:00,58.85,58.9,58.84,58.9,18200.0,42.2129,42.2488,42.2057,42.2488,18200.0
2010-09-20 14:55:00,58.9,58.98,58.88,58.91,31800.0,42.2488,42.3062,42.2344,42.256,31800.0
2010-09-20 15:00:00,58.91,58.93,58.85,58.88,35800.0,42.256,42.2703,42.2129,42.2344,35800.0
2010-09-20 15:05:00,58.89,58.93,58.86,58.87,33000.0,42.2416,42.2703,42.2201,42.2273,33000.0
2010-09-20 15:10:00,58.88,58.96,58.86,58.93,49300.0,42.2344,42.2918,42.2201,42.2703,49300.0
2010-09-20 15:15:00,58.93,58.94,58.86,58.91,78500.0,42.2703,42.2775,42.2201,42.256,78500.0
2010-09-20 15:20:00,58.92,58.93,58.83,58.88,29600.0,42.2631,42.2703,42.1986,42.2344,29600.0
2010-09-20 15:25:00,58.87,58.9,58.85,58.88,21200.0,42.2273,42.2488,42.2129,42.2344,21200.0
2010-09-20 15:30:00,58.87,58.91,58.85,58.91,30800.0,42.2273,42.256,42.2129,42.256,30800.0
2010-09-20 15:35:00,58.9,58.97,58.87,58.94,50500.0,42.2488,42.299,42.2273,42.2775,50500.0
2010-09-20 15:40:00,58.93,58.98,58.9,58.97,39000.0,42.2703,42.3062,42.2488,42.299,39000.0
2010-09-20 15:45:00,58.98,59.0,58.93,58.98,53700.0,42.3062,42.3205,42.2703,42.3062,53700.0
2010-09-20 15:50:00,58.97,59.01,58.95,58.98,73500.0,42.299,42.3277,42.2846,42.3062,73500.0
2010-09-20 15:55:00,58.97,58.97,58.86,58.92,94600.0,42.299,42.299,42.2201,42.2631,94600.0
2010-09-21 09:30:00,59.09,59.5,59.09,59.44,58400.0,42.3851,42.6792,42.3851,42.6361,58400.0
2010-09-21 09:35:00,59.39,59.44,59.25,59.29,27700.0,42.6003,42.6361,42.4998,42.5285,27700.0
2010-09-21 09:40:00,59.27,59.27,59.16,59.24,15700.0,42.5142,42.5142,42.4353,42.4927,15700.0
2010-09-21 09:45:00,59.26,59.38,59.26,59.32,24300.0,42.507,42.5931,42.507,42.55,24300.0
2010-09-21 09:50:00,59.31,59.36,59.22,59.27,19600.0,42.5429,42.5787,42.4783,42.5142,19600.0
2010-09-21 09:55:00,59.28,59.33,59.25,59.3,13100.0,42.5214,42.5572,42.4998,42.5357,13100.0
2010-09-21 10:00:00,59.29,59.45,59.29,59.39,26600.0,42.5285,42.6433,42.5285,42.6003,26600.0
2010-09-21 10:05:00,59.39,59.44,59.36,59.43,25200.0,42.6003,42.6361,42.5787,42.6289,25200.0
2010-09-21 10:10:00,59.42,59.43,59.35,59.41,23700.0,42.6218,42.6289,42.5716,42.6146,23700.0
2010-09-21 10:15:00,59.42,59.6,59.41,59.59,37500.0,42.6218,42.7509,42.6146,42.7437,37500.0
2010-09-21 10:20:00,59.59,59.65,59.53,59.57,17200.0,42.7437,42.7868,42.7007,42.7294,17200.0
2010-09-21 10:25:00,59.57,59.61,59.52,59.53,21800.0,42.7294,42.7581,42.6935,42.7007,21800.0
2010-09-21 10:30:00,59.55,59.59,59.52,59.52,10100.0,42.715,42.7437,42.6935,42.6935,10100.0
2010-09-21 10:35:00,59.53,59.54,59.47,59.49,22100.0,42.7007,42.7079,42.6576,42.672,22100.0
2010-09-21 10:40:00,59.5,59.52,59.44,59.44,12600.0,42.6792,42.6935,42.6361,42.6361,12600.0
2010-09-21 10:45:00,59.43,59.46,59.36,59.39,19000.0,42.6289,42.6505,42.5787,42.6003,19000.0
2010-09-21 10:50:00,59.38,59.4,59.29,59.29,28300.0,42.5931,42.6074,42.5285,42.5285,28300.0
2010-09-21 10:55:00,59.29,59.29,59.19,59.23,26700.0,42.5285,42.5285,42.4568,42.4855,26700.0
2010-09-21 11:00:00,59.23,59.23,59.15,59.15,29100.0,42.4855,42.4855,42.4281,42.4281,29100.0
2010-09-21 11:05:00,59.15,59.17,59.06,59.1,42100.0,42.4281,42.4425,42.3635,42.3922,42100.0
2010-09-21 11:10:00,59.09,59.17,59.06,59.15,33800.0,42.3851,42.4425,42.3635,42.4281,33800.0
2010-09-21 11:15:00,59.15,59.15,59.08,59.11,22700.0,42.4281,42.4281,42.3779,42.3994,22700.0
2010-09-21 11:20:00,59.12,59.2,59.11,59.11,21800.0,42.4066,42.464,42.3994,42.3994,21800.0
2010-09-21 11:25:00,59.11,59.11,59.02,59.04,23900.0,42.3994,42.3994,42.3349,42.3492,23900.0
2010-09-21 11:30:00,59.03,59.08,59.0,59.02,28100.0,42.342,42.3779,42.3205,42.3349,28100.0
2010-09-21 11:35:00,59.02,59.02,58.92,58.98,20300.0,42.3349,42.3349,42.2631,42.3062,20300.0
2010-09-21 11:40:00,58.99,59.06,58.98,59.02,10100.0,42.3133,42.3635,42.3062,42.3349,10100.0
2010-09-21 11:45:00,59.02,59.08,59.02,59.05,14100.0,42.3349,42.3779,42.3349,42.3564,14100.0
2010-09-21 11:50:00,59.06,59.08,59.04,59.06,8200.0,42.3635,42.3779,42.3492,42.3635,8200.0
2010-09-21 11:55:00,59.06,59.09,59.01,59.03,14300.0,42.3635,42.3851,42.3277,42.342,14300.0
2010-09-21 12:00:00,59.05,59.1,59.03,59.1,8600.0,42.3564,42.3922,42.342,42.3922,8600.0
2010-09-21 12:05:00,59.1,59.11,59.02,59.05,6100.0,42.3922,42.3994,42.3349,42.3564,6100.0
2010-09-21 12:10:00,59.04,59.06,59.02,59.02,3000.0,42.3492,42.3635,42.3349,42.3349,3000.0
2010-09-21 12:15:00,59.02,59.11,59.02,59.07,9200.0,42.3349,42.3994,42.3349,42.3707,9200.0
2010-09-21 12:20:00,59.08,59.11,59.08,59.08,8400.0,42.3779,42.3994,42.3779,42.3779,8400.0
2010-09-21 12:25:00,59.08,59.09,58.99,58.99,10700.0,42.3779,42.3851,42.3133,42.3133,10700.0
2010-09-21 12:30:00,58.99,59.09,58.97,59.06,8400.0,42.3133,42.3851,42.299,42.3635,8400.0
2010-09-21 12:35:00,59.08,59.09,59.03,59.08,7300.0,42.3779,42.3851,42.342,42.3779,7300.0
2010-09-21 12:40:00,59.08,59.08,59.04,59.06,7100.0,42.3779,42.3779,42.3492,42.3635,7100.0
2010-09-21 12:45:00,59.07,59.07,59.04,59.06,3400.0,42.3707,42.3707,42.3492,42.3635,3400.0
2010-09-21 12:50:00,59.04,59.04,58.98,59.03,13900.0,42.3492,42.3492,42.3062,42.342,13900.0
2010-09-21 12:55:00,59.03,59.1,59.02,59.1,23100.0,42.342,42.3922,42.3349,42.3922,23100.0
2010-09-21 13:00:00,59.1,59.16,59.06,59.16,9400.0,42.3922,42.4353,42.3635,42.4353,9400.0
2010-09-21 13:05:00,59.17,59.2,59.07,59.15,12100.0,42.4425,42.464,42.3707,42.4281,12100.0
2010-09-21 13:10:00,59.16,59.18,59.15,59.16,6500.0,42.4353,42.4496,42.4281,42.4353,6500.0
2010-09-21 13:15:00,59.16,59.21,59.14,59.21,6900.0,42.4353,42.4711,42.4209,42.4711,6900.0
2010-09-21 13:20:00,59.22,59.22,59.14,59.14,15300.0,42.4783,42.4783,42.4209,42.4209,15300.0
2010-09-21 13:25:00,59.15,59.21,59.11,59.12,8600.0,42.4281,42.4711,42.3994,42.4066,8600.0
2010-09-21 13:30:00,59.12,59.12,59.06,59.1,7100.0,42.4066,42.4066,42.3635,42.3922,7100.0
2010-09-21 13:35:00,59.1,59.15,59.1,59.14,4300.0,42.3922,42.4281,42.3922,42.4209,4300.0
2010-09-21 13:40:00,59.15,59.15,59.1,59.15,14400.0,42.4281,42.4281,42.3922,42.4281,14400.0
2010-09-21 13:45:00,59.16,59.2,59.14,59.18,23500.0,42.4353,42.464,42.4209,42.4496,23500.0
2010-09-21 13:50:00,59.16,59.32,59.15,59.31,69400.0,42.4353,42.55,42.4281,42.5429,69400.0
2010-09-21 13:55:00,59.32,59.34,59.29,59.31,18900.0,42.55,42.5644,42.5285,42.5429,18900.0
2010-09-21 14:00:00,59.3,59.33,59.27,59.29,10300.0,42.5357,42.5572,42.5142,42.5285,10300.0
2010-09-21 14:05:00,59.3,59.3,59.21,59.25,24800.0,42.5357,42.5357,42.4711,42.4998,24800.0
2010-09-21 14:10:00,59.23,59.35,59.13,59.2,57200.0,42.4855,42.5716,42.4138,42.464,57200.0
2010-09-21 14:15:00,59.19,59.69,59.01,59.6,109100.0,42.4568,42.8154,42.3277,42.7509,109100.0
2010-09-21 14:20:00,59.6,59.63,59.43,59.56,64900.0,42.7509,42.7724,42.6289,42.7222,64900.0
2010-09-21 14:25:00,59.53,59.68,59.51,59.64,80400.0,42.7007,42.8083,42.6863,42.7796,80400.0
2010-09-21 14:30:00,59.67,59.9,59.55,59.9,76200.0,42.8011,42.9661,42.715,42.9661,76200.0
2010-09-21 14:35:00,59.89,60.0,59.82,60.0,103500.0,42.9589,43.0378,42.9087,43.0378,103500.0
2010-09-21 14:40:00,60.0,60.0,59.91,59.94,60500.0,43.0378,43.0378,42.9733,42.9948,60500.0
2010-09-21 14:45:00,59.94,59.94,59.79,59.87,34500.0,42.9948,42.9948,42.8872,42.9446,34500.0
2010-09-21 14:50:00,59.87,59.87,59.64,59.7,54100.0,42.9446,42.9446,42.7796,42.8226,54100.0
2010-09-21 14:55:00,59.7,59.74,59.6,59.72,48100.0,42.8226,42.8513,42.7509,42.837,48100.0
2010-09-21 15:00:00,59.73,59.77,59.58,59.67,54300.0,42.8441,42.8728,42.7365,42.8011,54300.0
2010-09-21 15:05:00,59.66,59.72,59.57,59.7,45800.0,42.7939,42.837,42.7294,42.8226,45800.0
2010-09-21 15:10:00,59.7,59.7,59.48,59.5,77500.0,42.8226,42.8226,42.6648,42.6792,77500.0
2010-09-21 15:15:00,59.5,59.6,59.47,59.6,60600.0,42.6792,42.7509,42.6576,42.7509,60600.0
2010-09-21 15:20:00,59.6,59.6,59.42,59.48,28400.0,42.7509,42.7509,42.6218,42.6648,28400.0
2010-09-21 15:25:00,59.48,59.53,59.34,59.5,57700.0,42.6648,42.7007,42.5644,42.6792,57700.0
2010-09-21 15:30:00,59.49,59.5,59.22,59.36,46100.0,42.672,42.6792,42.4783,42.5787,46100.0
2010-09-21 15:35:00,59.35,59.36,59.16,59.32,91700.0,42.5716,42.5787,42.4353,42.55,91700.0
2010-09-21 15:40:00,59.32,59.41,59.28,59.38,50800.0,42.55,42.6146,42.5214,42.5931,50800.0
2010-09-21 15:45:00,59.38,59.4,59.22,59.28,66500.0,42.5931,42.6074,42.4783,42.5214,66500.0
2010-09-21 15:50:00,59.28,59.4,59.28,59.35,44300.0,42.5214,42.6074,42.5214,42.5716,44300.0
2010-09-21 15:55:00,59.35,59.38,59.3,59.35,69500.0,42.5716,42.5931,42.5357,42.5716,69500.0
2010-09-22 09:30:00,59.13,59.28,59.03,59.12,58300.0,42.4138,42.5214,42.342,42.4066,58300.0
2010-09-22 09:35:00,59.14,59.24,59.06,59.13,54400.0,42.4209,42.4927,42.3635,42.4138,54400.0
2010-09-22 09:40:00,59.13,59.38,59.13,59.37,34800.0,42.4138,42.5931,42.4138,42.5859,34800.0
2010-09-22 09:45:00,59.37,59.39,59.3,59.35,35700.0,42.5859,42.6003,42.5357,42.5716,35700.0
2010-09-22 09:50:00,59.36,59.4,59.21,59.24,59100.0,42.5787,42.6074,42.4711,42.4927,59100.0
2010-09-22 09:55:00,59.24,59.28,59.14,59.21,39100.0,42.4927,42.5214,42.4209,42.4711,39100.0
2010-09-22 10:00:00,59.2,59.2,58.75,58.91,64800.0,42.464,42.464,42.1412,42.256,64800.0
2010-09-22 10:05:00,58.9,59.07,58.88,59.07,39200.0,42.2488,42.3707,42.2344,42.3707,39200.0
2010-09-22 10:10:00,59.08,59.24,59.02,59.22,22200.0,42.3779,42.4927,42.3349,42.4783,22200.0
2010-09-22 10:15:00,59.22,59.26,59.11,59.12,38400.0,42.4783,42.507,42.3994,42.4066,38400.0
2010-09-22 10:20:00,59.1,59.31,59.1,59.28,50100.0,42.3922,42.5429,42.3922,42.5214,50100.0
2010-09-22 10:25:00,59.29,59.31,59.04,59.1,106800.0,42.5285,42.5429,42.3492,42.3922,106800.0
2010-09-22 10:30:00,59.09,59.11,58.9,58.98,98000.0,42.3851,42.3994,42.2488,42.3062,98000.0
2010-09-22 10:35:00,59.0,59.09,58.96,59.0,38400.0,42.3205,42.3851,42.2918,42.3205,38400.0
2010-09-22 10:40:00,58.99,59.08,58.91,58.92,24700.0,42.3133,42.3779,42.256,42.2631,24700.0
2010-09-22 10:45:00,58.94,59.13,58.93,59.02,33300.0,42.2775,42.4138,42.2703,42.3349,33300.0
2010-09-22 10:50:00,59.0,59.09,58.93,58.98,33100.0,42.3205,42.3851,42.2703,42.3062,33100.0
2010-09-22 10:55:00,58.96,59.16,58.96,59.13,36100.0,42.2918,42.4353,42.2918,42.4138,36100.0
2010-09-22 11:00:00,59.14,59.2,59.11,59.12,15800.0,42.4209,42.464,42.3994,42.4066,15800.0
2010-09-22 11:05:00,59.12,59.19,58.94,59.01,39200.0,42.4066,42.4568,42.2775,42.3277,39200.0
2010-09-22 11:10:00,59.03,59.09,58.8,58.87,85900.0,42.342,42.3851,42.1771,42.2273,85900.0
2010-09-22 11:15:00,58.86,58.9,58.73,58.77,76000.0,42.2201,42.2488,42.1268,42.1555,76000.0
2010-09-22 11:20:00,58.78,58.79,58.52,58.62,41800.0,42.1627,42.1699,41.9762,42.0479,41800.0
2010-09-22 11:25:00,58.61,58.61,58.46,58.6,34200.0,42.0408,42.0408,41.9332,42.0336,34200.0
2010-09-22 11:30:00,58.58,58.58,58.46,58.49,36100.0,42.0192,42.0192,41.9332,41.9547,36100.0
2010-09-22 11:35:00,58.49,58.58,58.43,58.55,29400.0,41.9547,42.0192,41.9117,41.9977,29400.0
2010-09-22 11:40:00,58.56,58.66,58.56,58.63,22400.0,42.0049,42.0766,42.0049,42.0551,22400.0
2010-09-22 11:45:00,58.61,58.67,58.61,58.62,12900.0,42.0408,42.0838,42.0408,42.0479,12900.0
2010-09-22 11:50:00,58.62,58.76,58.61,58.76,18200.0,42.0479,42.1484,42.0408,42.1484,18200.0
2010-09-22 11:55:00,58.76,58.81,58.75,58.8,23900.0,42.1484,42.1842,42.1412,42.1771,23900.0
2010-09-22 12:00:00,58.81,58.86,58.8,58.81,11500.0,42.1842,42.2201,42.1771,42.1842,11500.0
2010-09-22 12:05:00,58.82,58.93,58.82,58.9,26200.0,42.1914,42.2703,42.1914,42.2488,26200.0
2010-09-22 12:10:00,58.9,58.91,58.85,58.86,26100.0,42.2488,42.256,42.2129,42.2201,26100.0
2010-09-22 12:15:00,58.89,58.92,58.82,58.88,14300.0,42.2416,42.2631,42.1914,42.2344,14300.0
2010-09-22 12:20:00,58.91,58.91,58.77,58.78,15100.0,42.256,42.256,42.1555,42.1627,15100.0
2010-09-22 12:25:00,58.79,58.8,58.74,58.8,11200.0,42.1699,42.1771,42.134,42.1771,11200.0
2010-09-22 12:30:00,58.77,58.82,58.77,58.78,11500.0,42.1555,42.1914,42.1555,42.1627,11500.0
2010-09-22 12:35:00,58.78,58.82,58.71,58.74,18400.0,42.1627,42.1914,42.1125,42.134,18400.0
2010-09-22 12:40:00,58.74,58.77,58.69,58.69,13100.0,42.134,42.1555,42.0981,42.0981,13100.0
2010-09-22 12:45:00,58.68,58.75,58.68,58.69,9100.0,42.091,42.1412,42.091,42.0981,9100.0
2010-09-22 12:50:00,58.69,58.73,58.69,58.71,7600.0,42.0981,42.1268,42.0981,42.1125,7600.0
2010-09-22 12:55:00,58.72,58.77,58.71,58.75,11200.0,42.1197,42.1555,42.1125,42.1412,11200.0
2010-09-22 13:00:00,58.75,58.82,58.73,58.8,12100.0,42.1412,42.1914,42.1268,42.1771,12100.0
2010-09-22 13:05:00,58.8,58.81,58.64,58.67,14100.0,42.1771,42.1842,42.0623,42.0838,14100.0
2010-09-22 13:10:00,58.65,58.72,58.64,58.7,18800.0,42.0695,42.1197,42.0623,42.1053,18800.0
2010-09-22 13:15:00,58.7,58.7,58.62,58.68,13600.0,42.1053,42.1053,42.0479,42.091,13600.0
2010-09-22 13:20:00,58.69,58.77,58.69,58.75,12000.0,42.0981,42.1555,42.0981,42.1412,12000.0
2010-09-22 13:25:00,58.75,58.89,58.73,58.86,26400.0,42.1412,42.2416,42.1268,42.2201,26400.0
2010-09-22 13:30:00,58.87,58.94,58.87,58.89,22400.0,42.2273,42.2775,42.2273,42.2416,22400.0
2010-09-22 13:35:00,58.9,58.99,58.9,58.99,12900.0,42.2488,42.3133,42.2488,42.3133,12900.0
2010-09-22 13:40:00,58.99,59.0,58.95,58.96,19300.0,42.3133,42.3205,42.2846,42.2918,19300.0
2010-09-22 13:45:00,58.96,59.03,58.96,59.03,30300.0,42.2918,42.342,42.2918,42.342,30300.0
2010-09-22 13:50:00,59.03,59.14,59.03,59.13,24900.0,42.342,42.4209,42.342,42.4138,24900.0
2010-09-22 13:55:00,59.13,59.13,58.99,58.99,26800.0,42.4138,42.4138,42.3133,42.3133,26800.0
2010-09-22 14:00:00,59.0,59.0,58.88,58.89,27600.0,42.3205,42.3205,42.2344,42.2416,27600.0
2010-09-22 14:05:00,58.89,58.92,58.78,58.92,39900.0,42.2416,42.2631,42.1627,42.2631,39900.0
2010-09-22 14:10:00,58.92,58.95,58.84,58.93,35100.0,42.2631,42.2846,42.2057,42.2703,35100.0
2010-09-22 14:15:00,58.92,59.03,58.92,58.97,33600.0,42.2631,42.342,42.2631,42.299,33600.0
2010-09-22 14:20:00,58.96,59.02,58.93,58.97,34100.0,42.2918,42.3349,42.2703,42.299,34100.0
2010-09-22 14:25:00,58.97,59.01,58.97,59.0,25200.0,42.299,42.3277,42.299,42.3205,25200.0
2010-09-22 14:30:00,59.0,59.08,59.0,59.06,30600.0,42.3205,42.3779,42.3205,42.3635,30600.0
2010-09-22 14:35:00,59.07,59.22,59.07,59.21,48800.0,42.3707,42.4783,42.3707,42.4711,48800.0
2010-09-22 14:40:00,59.21,59.33,59.21,59.28,59600.0,42.4711,42.5572,42.4711,42.5214,59600.0
2010-09-22 14:45:00,59.28,59.36,59.28,59.29,38800.0,42.5214,42.5787,42.5214,42.5285,38800.0
2010-09-22 14:50:00,59.29,59.34,59.24,59.24,29300.0,42.5285,42.5644,42.4927,42.4927,29300.0
2010-09-22 14:55:00,59.24,59.33,59.21,59.31,36500.0,42.4927,42.5572,42.4711,42.5429,36500.0
2010-09-22 15:00:00,59.3,59.3,59.21,59.21,37500.0,42.5357,42.5357,42.4711,42.4711,37500.0
2010-09-22 15:05:00,59.2,59.26,59.11,59.14,57700.0,42.464,42.507,42.3994,42.4209,57700.0
2010-09-22 15:10:00,59.14,59.2,59.08,59.15,43600.0,42.4209,42.464,42.3779,42.4281,43600.0
2010-09-22 15:15:00,59.16,59.18,59.0,59.01,43800.0,42.4353,42.4496,42.3205,42.3277,43800.0
2010-09-22 15:20:00,59.01,59.07,58.97,58.98,62600.0,42.3277,42.3707,42.299,42.3062,62600.0
2010-09-22 15:25:00,59.0,59.02,58.96,58.97,34400.0,42.3205,42.3349,42.2918,42.299,34400.0
2010-09-22 15:30:00,58.97,59.0,58.9,58.96,60600.0,42.299,42.3205,42.2488,42.2918,60600.0
2010-09-22 15:35:00,58.97,59.04,58.96,59.0,44500.0,42.299,42.3492,42.2918,42.3205,44500.0
2010-09-22 15:40:00,59.0,59.02,58.95,58.98,40300.0,42.3205,42.3349,42.2846,42.3062,40300.0
2010-09-22 15:45:00,58.98,58.99,58.87,58.9,68100.0,42.3062,42.3133,42.2273,42.2488,68100.0
2010-09-22 15:50:00,58.91,58.96,58.86,58.94,65100.0,42.256,42.2918,42.2201,42.2775,65100.0
2010-09-22 15:55:00,58.94,59.0,58.89,58.94,72300.0,42.2775,42.3205,42.2416,42.2775,72300.0
2010-09-23 09:30:00,58.26,58.26,58.1,58.1,31100.0,41.7897,41.7897,41.6749,41.6749,31100.0
2010-09-23 09:35:00,58.1,58.15,57.91,58.07,25300.0,41.6749,41.7108,41.5387,41.6534,25300.0
2010-09-23 09:40:00,58.02,58.19,57.96,58.02,25600.0,41.6176,41.7395,41.5745,41.6176,25600.0
2010-09-23 09:45:00,58.06,58.06,57.92,58.03,26700.0,41.6463,41.6463,41.5458,41.6247,26700.0
2010-09-23 09:50:00,58.03,58.1,58.01,58.09,21900.0,41.6247,41.6749,41.6104,41.6678,21900.0
2010-09-23 09:55:00,58.08,58.09,57.98,57.99,22300.0,41.6606,41.6678,41.5889,41.596,22300.0
2010-09-23 10:00:00,58.01,58.35,58.01,58.3,59400.0,41.6104,41.8543,41.6104,41.8184,59400.0
2010-09-23 10:05:00,58.3,58.43,58.29,58.41,33100.0,41.8184,41.9117,41.8112,41.8973,33100.0
2010-09-23 10:10:00,58.42,58.42,58.1,58.16,31600.0,41.9045,41.9045,41.6749,41.718,31600.0
2010-09-23 10:15:00,58.16,58.16,58.05,58.1,20700.0,41.718,41.718,41.6391,41.6749,20700.0
2010-09-23 10:20:00,58.1,58.2,58.1,58.18,12900.0,41.6749,41.7467,41.6749,41.7323,12900.0
2010-09-23 10:25:00,58.17,58.39,58.17,58.38,13200.0,41.7252,41.883,41.7252,41.8758,13200.0
2010-09-23 10:30:00,58.41,58.55,58.39,58.52,31000.0,41.8973,41.9977,41.883,41.9762,31000.0
2010-09-23 10:35:00,58.52,58.61,58.46,58.52,29200.0,41.9762,42.0408,41.9332,41.9762,29200.0
2010-09-23 10:40:00,58.51,58.56,58.51,58.54,17400.0,41.969,42.0049,41.969,41.9906,17400.0
2010-09-23 10:45:00,58.55,58.63,58.54,58.54,18500.0,41.9977,42.0551,41.9906,41.9906,18500.0
2010-09-23 10:50:00,58.53,58.53,58.42,58.48,20100.0,41.9834,41.9834,41.9045,41.9475,20100.0
2010-09-23 10:55:00,58.48,58.49,58.44,58.45,8900.0,41.9475,41.9547,41.9188,41.926,8900.0
2010-09-23 11:00:00,58.44,58.45,58.34,58.41,19700.0,41.9188,41.926,41.8471,41.8973,19700.0
2010-09-23 11:05:00,58.4,58.41,58.34,58.34,12200.0,41.8901,41.8973,41.8471,41.8471,12200.0
2010-09-23 11:10:00,58.34,58.41,58.29,58.4,15000.0,41.8471,41.8973,41.8112,41.8901,15000.0
2010-09-23 11:15:00,58.39,58.55,58.38,58.55,22700.0,41.883,41.9977,41.8758,41.9977,22700.0
2010-09-23 11:20:00,58.56,58.63,58.5,58.53,18000.0,42.0049,42.0551,41.9619,41.9834,18000.0
2010-09-23 11:25:00,58.51,58.68,58.49,58.66,12400.0,41.969,42.091,41.9547,42.0766,12400.0
2010-09-23 11:30:00,58.66,58.89,58.66,58.89,31200.0,42.0766,42.2416,42.0766,42.2416,31200.0
2010-09-23 11:35:00,58.89,58.9,58.77,58.82,19300.0,42.2416,42.2488,42.1555,42.1914,19300.0
2010-09-23 11:40:00,58.81,58.81,58.63,58.65,13300.0,42.1842,42.1842,42.0551,42.0695,13300.0
2010-09-23 11:45:00,58.65,58.69,58.64,58.66,10200.0,42.0695,42.0981,42.0623,42.0766,10200.0
2010-09-23 11:50:00,58.65,58.65,58.59,58.61,10000.0,42.0695,42.0695,42.0264,42.0408,10000.0
2010-09-23 11:55:00,58.63,58.67,58.52,58.52,12100.0,42.0551,42.0838,41.9762,41.9762,12100.0
2010-09-23 12:00:00,58.55,58.59,58.54,58.55,11400.0,41.9977,42.0264,41.9906,41.9977,11400.0
2010-09-23 12:05:00,58.55,58.59,58.51,58.52,5300.0,41.9977,42.0264,41.969,41.9762,5300.0
2010-09-23 12:10:00,58.54,58.58,58.51,58.52,10700.0,41.9906,42.0192,41.969,41.9762,10700.0
2010-09-23 12:15:00,58.53,58.59,58.5,58.53,13100.0,41.9834,42.0264,41.9619,41.9834,13100.0
2010-09-23 12:20:00,58.52,58.54,58.5,58.53,11200.0,41.9762,41.9906,41.9619,41.9834,11200.0
2010-09-23 12:25:00,58.52,58.52,58.46,58.48,6500.0,41.9762,41.9762,41.9332,41.9475,6500.0
2010-09-23 12:30:00,58.45,58.49,58.44,58.45,10100.0,41.926,41.9547,41.9188,41.926,10100.0
2010-09-23 12:35:00,58.46,58.59,58.46,58.48,16000.0,41.9332,42.0264,41.9332,41.9475,16000.0
2010-09-23 12:40:00,58.49,58.52,58.48,58.5,9700.0,41.9547,41.9762,41.9475,41.9619,9700.0
2010-09-23 12:45:00,58.48,58.51,58.42,58.48,12900.0,41.9475,41.969,41.9045,41.9475,12900.0
2010-09-23 12:50:00,58.48,58.58,58.48,58.58,10200.0,41.9475,42.0192,41.9475,42.0192,10200.0
2010-09-23 12:55:00,58.56,58.64,58.54,58.62,13200.0,42.0049,42.0623,41.9906,42.0479,13200.0
2010-09-23 13:00:00,58.61,58.68,58.61,58.63,12900.0,42.0408,42.091,42.0408,42.0551,12900.0
2010-09-23 13:05:00,58.62,58.62,58.56,58.56,9800.0,42.0479,42.0479,42.0049,42.0049,9800.0
2010-09-23 13:10:00,58.57,58.57,58.5,58.5,5000.0,42.0121,42.0121,41.9619,41.9619,5000.0
2010-09-23 13:15:00,58.49,58.5,58.45,58.45,11300.0,41.9547,41.9619,41.926,41.926,11300.0
2010-09-23 13:20:00,58.44,58.57,58.44,58.55,8100.0,41.9188,42.0121,41.9188,41.9977,8100.0
2010-09-23 13:25:00,58.54,58.54,58.47,58.47,4900.0,41.9906,41.9906,41.9403,41.9403,4900.0
2010-09-23 13:30:00,58.46,58.52,58.46,58.48,11300.0,41.9332,41.9762,41.9332,41.9475,11300.0
2010-09-23 13:35:00,58.48,58.53,58.47,58.53,12000.0,41.9475,41.9834,41.9403,41.9834,12000.0
2010-09-23 13:40:00,58.53,58.53,58.46,58.49,8800.0,41.9834,41.9834,41.9332,41.9547,8800.0
2010-09-23 13:45:00,58.49,58.51,58.41,58.46,30100.0,41.9547,41.969,41.8973,41.9332,30100.0
2010-09-23 13:50:00,58.48,58.53,58.45,58.51,16500.0,41.9475,41.9834,41.926,41.969,16500.0
2010-09-23 13:55:00,58.54,58.54,58.48,58.5,13600.0,41.9906,41.9906,41.9475,41.9619,13600.0
2010-09-23 14:00:00,58.5,58.56,58.49,58.49,12800.0,41.9619,42.0049,41.9547,41.9547,12800.0
2010-09-23 14:05:00,58.48,58.55,58.46,58.52,15600.0,41.9475,41.9977,41.9332,41.9762,15600.0
2010-09-23 14:10:00,58.51,58.52,58.34,58.36,28300.0,41.969,41.9762,41.8471,41.8614,28300.0
2010-09-23 14:15:00,58.38,58.43,58.36,58.36,16600.0,41.8758,41.9117,41.8614,41.8614,16600.0
2010-09-23 14:20:00,58.36,58.44,58.36,58.41,18500.0,41.8614,41.9188,41.8614,41.8973,18500.0
2010-09-23 14:25:00,58.4,58.41,58.33,58.33,17300.0,41.8901,41.8973,41.8399,41.8399,17300.0
2010-09-23 14:30:00,58.34,58.37,58.31,58.34,16300.0,41.8471,41.8686,41.8256,41.8471,16300.0
2010-09-23 14:35:00,58.34,58.37,58.26,58.26,13600.0,41.8471,41.8686,41.7897,41.7897,13600.0
2010-09-23 14:40:00,58.25,58.26,58.12,58.21,41900.0,41.7825,41.7897,41.6893,41.7538,41900.0
2010-09-23 14:45:00,58.19,58.25,58.15,58.19,24200.0,41.7395,41.7825,41.7108,41.7395,24200.0
2010-09-23 14:50:00,58.18,58.19,58.09,58.15,25900.0,41.7323,41.7395,41.6678,41.7108,25900.0
2010-09-23 14:55:00,58.14,58.14,57.97,58.04,49400.0,41.7036,41.7036,41.5817,41.6319,49400.0
2010-09-23 15:00:00,58.05,58.09,58.03,58.03,26400.0,41.6391,41.6678,41.6247,41.6247,26400.0
2010-09-23 15:05:00,58.02,58.06,57.91,57.96,41400.0,41.6176,41.6463,41.5387,41.5745,41400.0
2010-09-23 15:10:00,57.94,58.04,57.91,57.98,36000.0,41.5602,41.6319,41.5387,41.5889,36000.0
2010-09-23 15:15:00,57.98,58.01,57.9,57.99,34500.0,41.5889,41.6104,41.5315,41.596,34500.0
2010-09-23 15:20:00,58.0,58.05,57.97,57.99,26400.0,41.6032,41.6391,41.5817,41.596,26400.0
2010-09-23 15:25:00,58.0,58.05,57.9,57.94,105300.0,41.6032,41.6391,41.5315,41.5602,105300.0
2010-09-23 15:30:00,57.94,58.07,57.92,57.99,138500.0,41.5602,41.6534,41.5458,41.596,138500.0
2010-09-23 15:35:00,57.97,57.99,57.88,57.92,81800.0,41.5817,41.596,41.5171,41.5458,81800.0
2010-09-23 15:40:00,57.93,57.97,57.81,57.91,77100.0,41.553,41.5817,41.4669,41.5387,77100.0
2010-09-23 15:45:00,57.89,58.02,57.87,57.89,79400.0,41.5243,41.6176,41.51,41.5243,79400.0
2010-09-23 15:50:00,57.91,57.94,57.89,57.91,49500.0,41.5387,41.5602,41.5243,41.5387,49500.0
2010-09-23 15:55:00,57.91,57.98,57.91,57.95,69500.0,41.5387,41.5889,41.5387,41.5673,69500.0
2010-09-24 09:30:00,58.15,58.63,58.15,58.49,95600.0,41.7108,42.0551,41.7108,41.9547,95600.0
2010-09-24 09:35:00,58.49,58.65,58.38,58.5,92600.0,41.9547,42.0695,41.8758,41.9619,92600.0
2010-09-24 09:40:00,58.5,58.8,58.47,58.78,67400.0,41.9619,42.1771,41.9403,42.1627,67400.0
2010-09-24 09:45:00,58.8,59.06,58.8,58.99,130000.0,42.1771,42.3635,42.1771,42.3133,130000.0
2010-09-24 09:50:00,58.99,59.03,58.88,58.97,49800.0,42.3133,42.342,42.2344,42.299,49800.0
2010-09-24 09:55:00,58.95,59.21,58.95,59.18,118300.0,42.2846,42.4711,42.2846,42.4496,118300.0
2010-09-24 10:00:00,59.11,59.24,59.0,59.24,37000.0,42.3994,42.4927,42.3205,42.4927,37000.0
2010-09-24 10:05:00,59.23,59.37,59.23,59.26,39000.0,42.4855,42.5859,42.4855,42.507,39000.0
2010-09-24 10:10:00,59.27,59.36,59.26,59.26,25100.0,42.5142,42.5787,42.507,42.507,25100.0
2010-09-24 10:15:00,59.26,59.39,59.26,59.35,28800.0,42.507,42.6003,42.507,42.5716,28800.0
2010-09-24 10:20:00,59.35,59.56,59.34,59.51,42500.0,42.5716,42.7222,42.5644,42.6863,42500.0
2010-09-24 10:25:00,59.51,59.73,59.51,59.66,33600.0,42.6863,42.8441,42.6863,42.7939,33600.0
2010-09-24 10:30:00,59.69,59.73,59.51,59.53,37100.0,42.8154,42.8441,42.6863,42.7007,37100.0
2010-09-24 10:35:00,59.53,59.67,59.51,59.66,20100.0,42.7007,42.8011,42.6863,42.7939,20100.0
2010-09-24 10:40:00,59.67,59.75,59.64,59.67,37900.0,42.8011,42.8585,42.7796,42.8011,37900.0
2010-09-24 10:45:00,59.67,59.89,59.66,59.75,32500.0,42.8011,42.9589,42.7939,42.8585,32500.0
2010-09-24 10:50:00,59.75,59.76,59.54,59.54,16000.0,42.8585,42.8657,42.7079,42.7079,16000.0
2010-09-24 10:55:00,59.54,59.54,59.42,59.44,45400.0,42.7079,42.7079,42.6218,42.6361,45400.0
2010-09-24 11:00:00,59.42,59.49,59.37,59.48,51900.0,42.6218,42.672,42.5859,42.6648,51900.0
2010-09-24 11:05:00,59.48,59.58,59.46,59.54,37400.0,42.6648,42.7365,42.6505,42.7079,37400.0
2010-09-24 11:10:00,59.53,59.57,59.41,59.57,47400.0,42.7007,42.7294,42.6146,42.7294,47400.0
2010-09-24 11:15:00,59.56,59.6,59.48,59.59,13900.0,42.7222,42.7509,42.6648,42.7437,13900.0
2010-09-24 11:20:00,59.6,59.66,59.48,59.54,19700.0,42.7509,42.7939,42.6648,42.7079,19700.0
2010-09-24 11:25:00,59.54,59.56,59.5,59.52,16800.0,42.7079,42.7222,42.6792,42.6935,16800.0
2010-09-24 11:30:00,59.51,59.55,59.43,59.52,30300.0,42.6863,42.715,42.6289,42.6935,30300.0
2010-09-24 11:35:00,59.52,59.55,59.52,59.54,13600.0,42.6935,42.715,42.6935,42.7079,13600.0
2010-09-24 11:40:00,59.53,59.53,59.41,59.46,22100.0,42.7007,42.7007,42.6146,42.6505,22100.0
2010-09-24 11:45:00,59.45,59.55,59.45,59.54,20400.0,42.6433,42.715,42.6433,42.7079,20400.0
2010-09-24 11:50:00,59.55,59.55,59.51,59.51,22600.0,42.715,42.715,42.6863,42.6863,22600.0
2010-09-24 11:55:00,59.51,59.55,59.49,59.54,28500.0,42.6863,42.715,42.672,42.7079,28500.0
2010-09-24 12:00:00,59.55,59.56,59.5,59.52,20200.0,42.715,42.7222,42.6792,42.6935,20200.0
2010-09-24 12:05:00,59.53,59.56,59.53,59.55,17300.0,42.7007,42.7222,42.7007,42.715,17300.0
2010-09-24 12:10:00,59.55,59.55,59.51,59.55,23600.0,42.715,42.715,42.6863,42.715,23600.0
2010-09-24 12:15:00,59.54,59.58,59.53,59.57,15900.0,42.7079,42.7365,42.7007,42.7294,15900.0
2010-09-24 12:20:00,59.57,59.57,59.49,59.55,23600.0,42.7294,42.7294,42.672,42.715,23600.0
2010-09-24 12:25:00,59.57,59.57,59.52,59.55,28100.0,42.7294,42.7294,42.6935,42.715,28100.0
2010-09-24 12:30:00,59.56,59.6,59.5,59.51,15900.0,42.7222,42.7509,42.6792,42.6863,15900.0
2010-09-24 12:35:00,59.52,59.55,59.49,59.54,14000.0,42.6935,42.715,42.672,42.7079,14000.0
2010-09-24 12:40:00,59.54,59.58,59.51,59.55,36700.0,42.7079,42.7365,42.6863,42.715,36700.0
2010-09-24 12:45:00,59.55,59.76,59.53,59.73,47200.0,42.715,42.8657,42.7007,42.8441,47200.0
2010-09-24 12:50:00,59.73,59.83,59.72,59.82,18100.0,42.8441,42.9159,42.837,42.9087,18100.0
2010-09-24 12:55:00,59.83,59.83,59.78,59.82,14300.0,42.9159,42.9159,42.88,42.9087,14300.0
2010-09-24 13:00:00,59.82,59.85,59.8,59.81,16300.0,42.9087,42.9302,42.8943,42.9015,16300.0
2010-09-24 13:05:00,59.8,59.82,59.76,59.77,8900.0,42.8943,42.9087,42.8657,42.8728,8900.0
2010-09-24 13:10:00,59.77,59.77,59.72,59.74,18800.0,42.8728,42.8728,42.837,42.8513,18800.0
2010-09-24 13:15:00,59.75,59.82,59.75,59.75,15700.0,42.8585,42.9087,42.8585,42.8585,15700.0
2010-09-24 13:20:00,59.75,59.8,59.73,59.8,8800.0,42.8585,42.8943,42.8441,42.8943,8800.0
2010-09-24 13:25:00,59.8,59.82,59.75,59.8,16700.0,42.8943,42.9087,42.8585,42.8943,16700.0
2010-09-24 13:30:00,59.81,59.86,59.78,59.83,23200.0,42.9015,42.9374,42.88,42.9159,23200.0
2010-09-24 13:35:00,59.83,59.96,59.83,59.93,26200.0,42.9159,43.0091,42.9159,42.9876,26200.0
2010-09-24 13:40:00,59.93,59.93,59.83,59.86,14400.0,42.9876,42.9876,42.9159,42.9374,14400.0
2010-09-24 13:45:00,59.86,59.88,59.73,59.8,22600.0,42.9374,42.9517,42.8441,42.8943,22600.0
2010-09-24 13:50:00,59.79,59.85,59.79,59.84,8900.0,42.8872,42.9302,42.8872,42.923,8900.0
2010-09-24 13:55:00,59.85,59.88,59.8,59.8,14300.0,42.9302,42.9517,42.8943,42.8943,14300.0
2010-09-24 14:00:00,59.82,59.88,59.81,59.82,22000.0,42.9087,42.9517,42.9015,42.9087,22000.0
2010-09-24 14:05:00,59.82,59.87,59.81,59.84,15300.0,42.9087,42.9446,42.9015,42.923,15300.0
2010-09-24 14:10:00,59.84,59.84,59.72,59.78,25800.0,42.923,42.923,42.837,42.88,25800.0
2010-09-24 14:15:00,59.78,59.78,59.72,59.75,17900.0,42.88,42.88,42.837,42.8585,17900.0
2010-09-24 14:20:00,59.74,59.77,59.73,59.77,15300.0,42.8513,42.8728,42.8441,42.8728,15300.0
2010-09-24 14:25:00,59.77,59.84,59.75,59.81,23900.0,42.8728,42.923,42.8585,42.9015,23900.0
2010-09-24 14:30:00,59.8,59.85,59.77,59.79,27900.0,42.8943,42.9302,42.8728,42.8872,27900.0
2010-09-24 14:35:00,59.79,59.9,59.79,59.88,26100.0,42.8872,42.9661,42.8872,42.9517,26100.0
2010-09-24 14:40:00,59.87,59.9,59.79,59.79,34300.0,42.9446,42.9661,42.8872,42.8872,34300.0
2010-09-24 14:45:00,59.8,59.81,59.75,59.75,37000.0,42.8943,42.9015,42.8585,42.8585,37000.0
2010-09-24 14:50:00,59.75,59.81,59.69,59.78,28600.0,42.8585,42.9015,42.8154,42.88,28600.0
2010-09-24 14:55:00,59.77,59.8,59.77,59.8,16500.0,42.8728,42.8943,42.8728,42.8943,16500.0
2010-09-24 15:00:00,59.8,59.8,59.71,59.71,34400.0,42.8943,42.8943,42.8298,42.8298,34400.0
2010-09-24 15:05:00,59.7,59.74,59.68,59.74,47500.0,42.8226,42.8513,42.8083,42.8513,47500.0
2010-09-24 15:10:00,59.73,59.75,59.72,59.74,25500.0,42.8441,42.8585,42.837,42.8513,25500.0
2010-09-24 15:15:00,59.73,59.75,59.71,59.75,21700.0,42.8441,42.8585,42.8298,42.8585,21700.0
2010-09-24 15:20:00,59.75,59.76,59.7,59.74,25200.0,42.8585,42.8657,42.8226,42.8513,25200.0
2010-09-24 15:25:00,59.73,59.78,59.67,59.75,47300.0,42.8441,42.88,42.8011,42.8585,47300.0
2010-09-24 15:30:00,59.74,59.74,59.66,59.69,41000.0,42.8513,42.8513,42.7939,42.8154,41000.0
2010-09-24 15:35:00,59.7,59.83,59.7,59.78,33500.0,42.8226,42.9159,42.8226,42.88,33500.0
2010-09-24 15:40:00,59.78,59.85,59.78,59.8,31700.0,42.88,42.9302,42.88,42.8943,31700.0
2010-09-24 15:45:00,59.81,59.92,59.8,59.87,108400.0,42.9015,42.9804,42.8943,42.9446,108400.0
2010-09-24 15:50:00,59.87,59.99,59.86,59.98,196000.0,42.9446,43.0306,42.9374,43.0235,196000.0
2010-09-24 15:55:00,59.98,59.99,59.87,59.93,135000.0,43.0235,43.0306,42.9446,42.9876,135000.0
2010-09-27 09:30:00,59.95,60.01,59.8,59.96,40500.0,43.0019,43.045,42.8943,43.0091,40500.0
2010-09-27 09:35:00,59.97,60.09,59.77,59.83,39300.0,43.0163,43.1024,42.8728,42.9159,39300.0
2010-09-27 09:40:00,59.8,60.08,59.8,60.02,100800.0,42.8943,43.0952,42.8943,43.0522,100800.0
2010-09-27 09:45:00,60.0,60.05,59.78,59.79,41700.0,43.0378,43.0737,42.88,42.8872,41700.0
2010-09-27 09:50:00,59.76,60.0,59.72,60.0,33100.0,42.8657,43.0378,42.837,43.0378,33100.0
2010-09-27 09:55:00,60.0,60.0,59.84,59.93,28900.0,43.0378,43.0378,42.923,42.9876,28900.0
2010-09-27 10:00:00,59.95,59.99,59.83,59.86,24500.0,43.0019,43.0306,42.9159,42.9374,24500.0
2010-09-27 10:05:00,59.86,60.03,59.86,59.97,26400.0,42.9374,43.0593,42.9374,43.0163,26400.0
2010-09-27 10:10:00,59.98,59.98,59.74,59.74,31100.0,43.0235,43.0235,42.8513,42.8513,31100.0
2010-09-27 10:15:00,59.74,59.85,59.66,59.81,51200.0,42.8513,42.9302,42.7939,42.9015,51200.0
2010-09-27 10:20:00,59.82,59.92,59.74,59.89,33000.0,42.9087,42.9804,42.8513,42.9589,33000.0
2010-09-27 10:25:00,59.89,60.01,59.86,60.0,54500.0,42.9589,43.045,42.9374,43.0378,54500.0
2010-09-27 10:30:00,60.0,60.01,59.87,59.92,49800.0,43.0378,43.045,42.9446,42.9804,49800.0
2010-09-27 10:35:00,59.94,59.96,59.82,59.96,27500.0,42.9948,43.0091,42.9087,43.0091,27500.0
2010-09-27 10:40:00,59.96,60.08,59.92,59.99,59500.0,43.0091,43.0952,42.9804,43.0306,59500.0
2010-09-27 10:45:00,59.99,60.03,59.96,59.97,32800.0,43.0306,43.0593,43.0091,43.0163,32800.0
2010-09-27 10:50:00,59.97,60.01,59.96,59.99,29900.0,43.0163,43.045,43.0091,43.0306,29900.0
2010-09-27 10:55:00,59.99,60.04,59.96,59.98,41300.0,43.0306,43.0665,43.0091,43.0235,41300.0
2010-09-27 11:00:00,59.98,59.99,59.88,59.9,35800.0,43.0235,43.0306,42.9517,42.9661,35800.0
2010-09-27 11:05:00,59.88,59.92,59.85,59.88,27900.0,42.9517,42.9804,42.9302,42.9517,27900.0
2010-09-27 11:10:00,59.87,59.98,59.83,59.87,43700.0,42.9446,43.0235,42.9159,42.9446,43700.0
2010-09-27 11:15:00,59.88,59.92,59.78,59.91,37200.0,42.9517,42.9804,42.88,42.9733,37200.0
2010-09-27 11:20:00,59.91,59.98,59.84,59.95,40600.0,42.9733,43.0235,42.923,43.0019,40600.0
2010-09-27 11:25:00,59.96,60.01,59.95,59.98,67900.0,43.0091,43.045,43.0019,43.0235,67900.0
2010-09-27 11:30:00,59.97,60.01,59.89,59.89,51000.0,43.0163,43.045,42.9589,42.9589,51000.0
2010-09-27 11:35:00,59.9,59.94,59.77,59.81,50000.0,42.9661,42.9948,42.8728,42.9015,50000.0
2010-09-27 11:40:00,59.8,59.87,59.77,59.83,38100.0,42.8943,42.9446,42.8728,42.9159,38100.0
2010-09-27 11:45:00,59.84,59.92,59.81,59.85,33200.0,42.923,42.9804,42.9015,42.9302,33200.0
2010-09-27 11:50:00,59.84,59.88,59.8,59.88,18500.0,42.923,42.9517,42.8943,42.9517,18500.0
2010-09-27 11:55:00,59.87,59.93,59.84,59.87,34800.0,42.9446,42.9876,42.923,42.9446,34800.0
2010-09-27 12:00:00,59.87,59.95,59.85,59.94,23600.0,42.9446,43.0019,42.9302,42.9948,23600.0
2010-09-27 12:05:00,59.94,59.96,59.88,59.88,23300.0,42.9948,43.0091,42.9517,42.9517,23300.0
2010-09-27 12:10:00,59.89,59.95,59.84,59.87,26400.0,42.9589,43.0019,42.923,42.9446,26400.0
2010-09-27 12:15:00,59.86,59.9,59.83,59.87,13400.0,42.9374,42.9661,42.9159,42.9446,13400.0
2010-09-27 12:20:00,59.87,59.87,59.67,59.72,51400.0,42.9446,42.9446,42.8011,42.837,51400.0
2010-09-27 12:25:00,59.73,59.74,59.7,59.74,18900.0,42.8441,42.8513,42.8226,42.8513,18900.0
2010-09-27 12:30:00,59.73,59.73,59.61,59.65,42100.0,42.8441,42.8441,42.7581,42.7868,42100.0
2010-09-27 12:35:00,59.65,59.69,59.63,59.67,20900.0,42.7868,42.8154,42.7724,42.8011,20900.0
2010-09-27 12:40:00,59.67,59.75,59.64,59.69,38200.0,42.8011,42.8585,42.7796,42.8154,38200.0
2010-09-27 12:45:00,59.7,59.74,59.67,59.74,14500.0,42.8226,42.8513,42.8011,42.8513,14500.0
2010-09-27 12:50:00,59.71,59.73,59.65,59.72,15900.0,42.8298,42.8441,42.7868,42.837,15900.0
2010-09-27 12:55:00,59.71,59.74,59.68,59.74,25800.0,42.8298,42.8513,42.8083,42.8513,25800.0
2010-09-27 13:00:00,59.75,59.75,59.64,59.73,26600.0,42.8585,42.8585,42.7796,42.8441,26600.0
2010-09-27 13:05:00,59.73,59.79,59.7,59.7,37100.0,42.8441,42.8872,42.8226,42.8226,37100.0
2010-09-27 13:10:00,59.7,59.79,59.68,59.78,31600.0,42.8226,42.8872,42.8083,42.88,31600.0
2010-09-27 13:15:00,59.77,59.78,59.7,59.72,18000.0,42.8728,42.88,42.8226,42.837,18000.0
2010-09-27 13:20:00,59.7,59.71,59.62,59.66,31400.0,42.8226,42.8298,42.7652,42.7939,31400.0
2010-09-27 13:25:00,59.67,59.7,59.65,59.66,15000.0,42.8011,42.8226,42.7868,42.7939,15000.0
2010-09-27 13:30:00,59.66,59.75,59.64,59.74,28000.0,42.7939,42.8585,42.7796,42.8513,28000.0
2010-09-27 13:35:00,59.75,59.81,59.73,59.79,16400.0,42.8585,42.9015,42.8441,42.8872,16400.0
2010-09-27 13:40:00,59.8,59.89,59.79,59.88,39500.0,42.8943,42.9589,42.8872,42.9517,39500.0
2010-09-27 13:45:00,59.88,59.93,59.82,59.82,60200.0,42.9517,42.9876,42.9087,42.9087,60200.0
2010-09-27 13:50:00,59.83,59.92,59.83,59.91,18000.0,42.9159,42.9804,42.9159,42.9733,18000.0
2010-09-27 13:55:00,59.91,59.96,59.88,59.88,26900.0,42.9733,43.0091,42.9517,42.9517,26900.0
2010-09-27 14:00:00,59.89,59.93,59.85,59.9,29500.0,42.9589,42.9876,42.9302,42.9661,29500.0
2010-09-27 14:05:00,59.91,59.91,59.86,59.87,34000.0,42.9733,42.9733,42.9374,42.9446,34000.0
2010-09-27 14:10:00,59.86,59.89,59.83,59.86,40300.0,42.9374,42.9589,42.9159,42.9374,40300.0
2010-09-27 14:15:00,59.85,59.97,59.83,59.92,29600.0,42.9302,43.0163,42.9159,42.9804,29600.0
2010-09-27 14:20:00,59.93,60.0,59.93,59.97,36000.0,42.9876,43.0378,42.9876,43.0163,36000.0
2010-09-27 14:25:00,59.97,60.0,59.97,60.0,33400.0,43.0163,43.0378,43.0163,43.0378,33400.0
2010-09-27 14:30:00,60.0,60.03,59.91,59.92,54300.0,43.0378,43.0593,42.9733,42.9804,54300.0
2010-09-27 14:35:00,59.91,60.0,59.91,59.98,36200.0,42.9733,43.0378,42.9733,43.0235,36200.0
2010-09-27 14:40:00,59.99,60.06,59.96,60.03,58100.0,43.0306,43.0808,43.0091,43.0593,58100.0
2010-09-27 14:45:00,60.03,60.03,59.92,59.93,36300.0,43.0593,43.0593,42.9804,42.9876,36300.0
2010-09-27 14:50:00,59.92,59.99,59.9,59.98,31500.0,42.9804,43.0306,42.9661,43.0235,31500.0
2010-09-27 14:55:00,59.99,60.01,59.93,59.93,31100.0,43.0306,43.045,42.9876,42.9876,31100.0
2010-09-27 15:00:00,59.94,59.96,59.89,59.9,26500.0,42.9948,43.0091,42.9589,42.9661,26500.0
2010-09-27 15:05:00,59.91,59.91,59.88,59.89,53700.0,42.9733,42.9733,42.9517,42.9589,53700.0
2010-09-27 15:10:00,59.88,59.89,59.84,59.84,27400.0,42.9517,42.9589,42.923,42.923,27400.0
2010-09-27 15:15:00,59.84,59.85,59.79,59.83,31600.0,42.923,42.9302,42.8872,42.9159,31600.0
2010-09-27 15:20:00,59.84,59.89,59.8,59.87,39900.0,42.923,42.9589,42.8943,42.9446,39900.0
2010-09-27 15:25:00,59.87,59.9,59.87,59.9,25600.0,42.9446,42.9661,42.9446,42.9661,25600.0
2010-09-27 15:30:00,59.9,59.94,59.88,59.88,46500.0,42.9661,42.9948,42.9517,42.9517,46500.0
2010-09-27 15:35:00,59.88,59.89,59.79,59.79,42700.0,42.9517,42.9589,42.8872,42.8872,42700.0
2010-09-27 15:40:00,59.79,59.8,59.74,59.75,56200.0,42.8872,42.8943,42.8513,42.8585,56200.0
2010-09-27 15:45:00,59.75,59.75,59.7,59.7,79900.0,42.8585,42.8585,42.8226,42.8226,79900.0
2010-09-27 15:50:00,59.72,59.72,59.57,59.59,94300.0,42.837,42.837,42.7294,42.7437,94300.0
2010-09-27 15:55:00,59.59,59.61,59.54,59.58,151700.0,42.7437,42.7581,42.7079,42.7365,151700.0
2010-09-28 09:30:00,59.77,59.79,59.5,59.56,43700.0,42.8728,42.8872,42.6792,42.7222,43700.0
2010-09-28 09:35:00,59.51,59.52,59.07,59.07,46600.0,42.6863,42.6935,42.3707,42.3707,46600.0
2010-09-28 09:40:00,59.07,59.12,58.84,58.97,93500.0,42.3707,42.4066,42.2057,42.299,93500.0
2010-09-28 09:45:00,58.95,59.03,58.85,58.99,69300.0,42.2846,42.342,42.2129,42.3133,69300.0
2010-09-28 09:50:00,58.99,59.22,58.99,59.1,38300.0,42.3133,42.4783,42.3133,42.3922,38300.0
2010-09-28 09:55:00,59.08,59.17,59.01,59.16,37400.0,42.3779,42.4425,42.3277,42.4353,37400.0
2010-09-28 10:00:00,59.12,59.14,58.64,58.79,86100.0,42.4066,42.4209,42.0623,42.1699,86100.0
2010-09-28 10:05:00,58.77,58.8,58.59,58.67,50400.0,42.1555,42.1771,42.0264,42.0838,50400.0
2010-09-28 10:10:00,58.66,58.71,58.62,58.71,30600.0,42.0766,42.1125,42.0479,42.1125,30600.0
2010-09-28 10:15:00,58.68,58.85,58.67,58.81,32100.0,42.091,42.2129,42.0838,42.1842,32100.0
2010-09-28 10:20:00,58.83,58.91,58.77,58.89,23800.0,42.1986,42.256,42.1555,42.2416,23800.0
2010-09-28 10:25:00,58.9,59.09,58.9,59.04,25700.0,42.2488,42.3851,42.2488,42.3492,25700.0
2010-09-28 10:30:00,59.02,59.17,59.02,59.06,26400.0,42.3349,42.4425,42.3349,42.3635,26400.0
2010-09-28 10:35:00,59.05,59.11,59.03,59.1,22700.0,42.3564,42.3994,42.342,42.3922,22700.0
2010-09-28 10:40:00,59.09,59.18,59.06,59.07,28600.0,42.3851,42.4496,42.3635,42.3707,28600.0
2010-09-28 10:45:00,59.08,59.14,59.05,59.06,20400.0,42.3779,42.4209,42.3564,42.3635,20400.0
2010-09-28 10:50:00,59.06,59.14,59.06,59.09,18900.0,42.3635,42.4209,42.3635,42.3851,18900.0
2010-09-28 10:55:00,59.09,59.19,59.08,59.17,21400.0,42.3851,42.4568,42.3779,42.4425,21400.0
2010-09-28 11:00:00,59.16,59.27,59.15,59.18,25300.0,42.4353,42.5142,42.4281,42.4496,25300.0
2010-09-28 11:05:00,59.18,59.27,59.15,59.15,19100.0,42.4496,42.5142,42.4281,42.4281,19100.0
2010-09-28 11:10:00,59.15,59.34,59.15,59.33,22100.0,42.4281,42.5644,42.4281,42.5572,22100.0
2010-09-28 11:15:00,59.31,59.44,59.29,59.43,16400.0,42.5429,42.6361,42.5285,42.6289,16400.0
2010-09-28 11:20:00,59.43,59.46,59.39,59.41,18900.0,42.6289,42.6505,42.6003,42.6146,18900.0
2010-09-28 11:25:00,59.42,59.52,59.39,59.48,29500.0,42.6218,42.6935,42.6003,42.6648,29500.0
2010-09-28 11:30:00,59.47,59.62,59.47,59.53,24500.0,42.6576,42.7652,42.6576,42.7007,24500.0
2010-09-28 11:35:00,59.53,59.65,59.52,59.52,23600.0,42.7007,42.7868,42.6935,42.6935,23600.0
2010-09-28 11:40:00,59.53,59.59,59.52,59.58,16500.0,42.7007,42.7437,42.6935,42.7365,16500.0
2010-09-28 11:45:00,59.55,59.62,59.53,59.59,17900.0,42.715,42.7652,42.7007,42.7437,17900.0
2010-09-28 11:50:00,59.59,59.59,59.46,59.46,20500.0,42.7437,42.7437,42.6505,42.6505,20500.0
2010-09-28 11:55:00,59.47,59.47,59.29,59.29,17100.0,42.6576,42.6576,42.5285,42.5285,17100.0
2010-09-28 12:00:00,59.27,59.29,59.03,59.06,60400.0,42.5142,42.5285,42.342,42.3635,60400.0
2010-09-28 12:05:00,59.04,59.04,58.97,59.0,27100.0,42.3492,42.3492,42.299,42.3205,27100.0
2010-09-28 12:10:00,58.98,59.11,58.97,59.07,13400.0,42.3062,42.3994,42.299,42.3707,13400.0
2010-09-28 12:15:00,59.07,59.15,59.05,59.1,18900.0,42.3707,42.4281,42.3564,42.3922,18900.0
2010-09-28 12:20:00,59.1,59.21,59.1,59.18,24800.0,42.3922,42.4711,42.3922,42.4496,24800.0
2010-09-28 12:25:00,59.18,59.23,59.13,59.17,35300.0,42.4496,42.4855,42.4138,42.4425,35300.0
2010-09-28 12:30:00,59.18,59.2,59.13,59.15,15800.0,42.4496,42.464,42.4138,42.4281,15800.0
2010-09-28 12:35:00,59.15,59.19,59.13,59.14,12700.0,42.4281,42.4568,42.4138,42.4209,12700.0
2010-09-28 12:40:00,59.15,59.17,59.11,59.11,12900.0,42.4281,42.4425,42.3994,42.3994,12900.0
2010-09-28 12:45:00,59.1,59.2,59.1,59.13,13300.0,42.3922,42.464,42.3922,42.4138,13300.0
2010-09-28 12:50:00,59.15,59.15,59.09,59.09,17200.0,42.4281,42.4281,42.3851,42.3851,17200.0
2010-09-28 12:55:00,59.07,59.12,59.06,59.08,19000.0,42.3707,42.4066,42.3635,42.3779,19000.0
2010-09-28 13:00:00,59.09,59.16,59.03,59.03,23700.0,42.3851,42.4353,42.342,42.342,23700.0
2010-09-28 13:05:00,59.02,59.03,58.84,58.92,31200.0,42.3349,42.342,42.2057,42.2631,31200.0
2010-09-28 13:10:00,58.93,59.01,58.88,58.92,53500.0,42.2703,42.3277,42.2344,42.2631,53500.0
2010-09-28 13:15:00,58.93,58.96,58.88,58.92,18300.0,42.2703,42.2918,42.2344,42.2631,18300.0
2010-09-28 13:20:00,58.91,58.95,58.91,58.95,12500.0,42.256,42.2846,42.256,42.2846,12500.0
2010-09-28 13:25:00,58.95,59.01,58.93,59.01,22000.0,42.2846,42.3277,42.2703,42.3277,22000.0
2010-09-28 13:30:00,59.01,59.09,59.01,59.08,21600.0,42.3277,42.3851,42.3277,42.3779,21600.0
2010-09-28 13:35:00,59.07,59.18,59.07,59.13,19100.0,42.3707,42.4496,42.3707,42.4138,19100.0
2010-09-28 13:40:00,59.12,59.19,59.09,59.18,31200.0,42.4066,42.4568,42.3851,42.4496,31200.0
2010-09-28 13:45:00,59.18,59.19,59.09,59.1,33800.0,42.4496,42.4568,42.3851,42.3922,33800.0
2010-09-28 13:50:00,59.1,59.32,59.09,59.29,25700.0,42.3922,42.55,42.3851,42.5285,25700.0
2010-09-28 13:55:00,59.29,59.42,59.28,59.38,26000.0,42.5285,42.6218,42.5214,42.5931,26000.0
2010-09-28 14:00:00,59.39,59.39,59.33,59.34,20100.0,42.6003,42.6003,42.5572,42.5644,20100.0
2010-09-28 14:05:00,59.34,59.37,59.31,59.31,26900.0,42.5644,42.5859,42.5429,42.5429,26900.0
2010-09-28 14:10:00,59.31,59.4,59.31,59.32,20700.0,42.5429,42.6074,42.5429,42.55,20700.0
2010-09-28 14:15:00,59.31,59.42,59.3,59.37,29300.0,42.5429,42.6218,42.5357,42.5859,29300.0
2010-09-28 14:20:00,59.37,59.43,59.33,59.33,29700.0,42.5859,42.6289,42.5572,42.5572,29700.0
2010-09-28 14:25:00,59.33,59.35,59.21,59.24,27600.0,42.5572,42.5716,42.4711,42.4927,27600.0
2010-09-28 14:30:00,59.22,59.29,59.19,59.23,24600.0,42.4783,42.5285,42.4568,42.4855,24600.0
2010-09-28 14:35:00,59.22,59.31,59.16,59.24,48500.0,42.4783,42.5429,42.4353,42.4927,48500.0
2010-09-28 14:40:00,59.24,59.27,59.11,59.2,33800.0,42.4927,42.5142,42.3994,42.464,33800.0
2010-09-28 14:45:00,59.19,59.19,59.02,59.13,41300.0,42.4568,42.4568,42.3349,42.4138,41300.0
2010-09-28 14:50:00,59.14,59.2,59.11,59.16,28600.0,42.4209,42.464,42.3994,42.4353,28600.0
2010-09-28 14:55:00,59.17,59.21,59.13,59.21,32500.0,42.4425,42.4711,42.4138,42.4711,32500.0
2010-09-28 15:00:00,59.21,59.23,59.13,59.19,31200.0,42.4711,42.4855,42.4138,42.4568,31200.0
2010-09-28 15:05:00,59.19,59.29,59.16,59.28,37900.0,42.4568,42.5285,42.4353,42.5214,37900.0
2010-09-28 15:10:00,59.27,59.35,59.23,59.31,32200.0,42.5142,42.5716,42.4855,42.5429,32200.0
2010-09-28 15:15:00,59.31,59.44,59.28,59.38,69700.0,42.5429,42.6361,42.5214,42.5931,69700.0
2010-09-28 15:20:00,59.38,59.42,59.33,59.33,30900.0,42.5931,42.6218,42.5572,42.5572,30900.0
2010-09-28 15:25:00,59.34,59.41,59.32,59.32,27400.0,42.5644,42.6146,42.55,42.55,27400.0
2010-09-28 15:30:00,59.34,59.51,59.32,59.51,51600.0,42.5644,42.6863,42.55,42.6863,51600.0
2010-09-28 15:35:00,59.52,59.58,59.5,59.56,68900.0,42.6935,42.7365,42.6792,42.7222,68900.0
2010-09-28 15:40:00,59.57,59.61,59.45,59.5,73100.0,42.7294,42.7581,42.6433,42.6792,73100.0
2010-09-28 15:45:00,59.51,59.63,59.5,59.61,114500.0,42.6863,42.7724,42.6792,42.7581,114500.0
2010-09-28 15:50:00,59.6,59.77,59.6,59.71,200800.0,42.7509,42.8728,42.7509,42.8298,200800.0
2010-09-28 15:55:00,59.71,59.72,59.58,59.59,161100.0,42.8298,42.837,42.7365,42.7437,161100.0
2010-09-29 09:30:00,59.35,59.37,59.0,59.07,75000.0,42.5716,42.5859,42.3205,42.3707,75000.0
2010-09-29 09:35:00,59.11,59.33,59.1,59.26,42800.0,42.3994,42.5572,42.3922,42.507,42800.0
2010-09-29 09:40:00,59.26,59.33,59.21,59.25,106300.0,42.507,42.5572,42.4711,42.4998,106300.0
2010-09-29 09:45:00,59.26,59.31,59.24,59.26,34000.0,42.507,42.5429,42.4927,42.507,34000.0
2010-09-29 09:50:00,59.27,59.29,59.04,59.04,102600.0,42.5142,42.5285,42.3492,42.3492,102600.0
2010-09-29 09:55:00,59.04,59.25,59.0,59.02,49300.0,42.3492,42.4998,42.3205,42.3349,49300.0
2010-09-29 10:00:00,59.02,59.4,58.98,59.35,64600.0,42.3349,42.6074,42.3062,42.5716,64600.0
2010-09-29 10:05:00,59.36,59.45,59.32,59.38,24000.0,42.5787,42.6433,42.55,42.5931,24000.0
2010-09-29 10:10:00,59.4,59.57,59.39,59.54,38800.0,42.6074,42.7294,42.6003,42.7079,38800.0
2010-09-29 10:15:00,59.55,59.58,59.33,59.37,130100.0,42.715,42.7365,42.5572,42.5859,130100.0
2010-09-29 10:20:00,59.36,59.37,59.2,59.2,35700.0,42.5787,42.5859,42.464,42.464,35700.0
2010-09-29 10:25:00,59.19,59.2,59.05,59.19,41000.0,42.4568,42.464,42.3564,42.4568,41000.0
2010-09-29 10:30:00,59.19,59.31,59.13,59.21,50800.0,42.4568,42.5429,42.4138,42.4711,50800.0
2010-09-29 10:35:00,59.21,59.37,59.17,59.37,44800.0,42.4711,42.5859,42.4425,42.5859,44800.0
2010-09-29 10:40:00,59.37,59.44,59.3,59.31,42800.0,42.5859,42.6361,42.5357,42.5429,42800.0
2010-09-29 10:45:00,59.31,59.47,59.24,59.41,36300.0,42.5429,42.6576,42.4927,42.6146,36300.0
2010-09-29 10:50:00,59.41,59.49,59.36,59.48,28800.0,42.6146,42.672,42.5787,42.6648,28800.0
2010-09-29 10:55:00,59.46,59.5,59.38,59.47,35600.0,42.6505,42.6792,42.5931,42.6576,35600.0
2010-09-29 11:00:00,59.46,59.67,59.45,59.61,55600.0,42.6505,42.8011,42.6433,42.7581,55600.0
2010-09-29 11:05:00,59.61,59.71,59.59,59.64,43300.0,42.7581,42.8298,42.7437,42.7796,43300.0
2010-09-29 11:10:00,59.65,59.73,59.62,59.67,47700.0,42.7868,42.8441,42.7652,42.8011,47700.0
2010-09-29 11:15:00,59.66,59.74,59.65,59.72,61400.0,42.7939,42.8513,42.7868,42.837,61400.0
2010-09-29 11:20:00,59.72,59.87,59.71,59.82,69400.0,42.837,42.9446,42.8298,42.9087,69400.0
2010-09-29 11:25:00,59.83,59.96,59.81,59.94,87000.0,42.9159,43.0091,42.9015,42.9948,87000.0
2010-09-29 11:30:00,59.94,60.09,59.94,60.09,148900.0,42.9948,43.1024,42.9948,43.1024,148900.0
2010-09-29 11:35:00,60.08,60.21,60.08,60.2,80100.0,43.0952,43.1884,43.0952,43.1813,80100.0
2010-09-29 11:40:00,60.2,60.27,60.19,60.26,62200.0,43.1813,43.2315,43.1741,43.2243,62200.0
2010-09-29 11:45:00,60.25,60.34,60.25,60.3,64800.0,43.2171,43.2817,43.2171,43.253,64800.0
2010-09-29 11:50:00,60.3,60.44,60.29,60.44,82400.0,43.253,43.3534,43.2458,43.3534,82400.0
2010-09-29 11:55:00,60.44,60.46,60.18,60.18,39900.0,43.3534,43.3678,43.1669,43.1669,39900.0
2010-09-29 12:00:00,60.2,60.22,60.09,60.09,33900.0,43.1813,43.1956,43.1024,43.1024,33900.0
2010-09-29 12:05:00,60.09,60.11,60.01,60.1,22100.0,43.1024,43.1167,43.045,43.1095,22100.0
2010-09-29 12:10:00,60.09,60.1,60.0,60.05,20700.0,43.1024,43.1095,43.0378,43.0737,20700.0
2010-09-29 12:15:00,60.05,60.13,60.04,60.09,22200.0,43.0737,43.1311,43.0665,43.1024,22200.0
2010-09-29 12:20:00,60.09,60.22,60.08,60.2,18500.0,43.1024,43.1956,43.0952,43.1813,18500.0
2010-09-29 12:25:00,60.2,60.2,60.1,60.13,19400.0,43.1813,43.1813,43.1095,43.1311,19400.0
2010-09-29 12:30:00,60.13,60.13,60.02,60.05,32100.0,43.1311,43.1311,43.0522,43.0737,32100.0
2010-09-29 12:35:00,60.03,60.14,60.0,60.12,28400.0,43.0593,43.1382,43.0378,43.1239,28400.0
2010-09-29 12:40:00,60.11,60.14,60.03,60.12,14100.0,43.1167,43.1382,43.0593,43.1239,14100.0
2010-09-29 12:45:00,60.12,60.12,60.02,60.06,16500.0,43.1239,43.1239,43.0522,43.0808,16500.0
2010-09-29 12:50:00,60.06,60.11,60.04,60.1,12700.0,43.0808,43.1167,43.0665,43.1095,12700.0
2010-09-29 12:55:00,60.09,60.12,60.01,60.01,13800.0,43.1024,43.1239,43.045,43.045,13800.0
2010-09-29 13:00:00,60.01,60.01,59.95,59.99,21200.0,43.045,43.045,43.0019,43.0306,21200.0
2010-09-29 13:05:00,60.0,60.0,59.88,59.89,27000.0,43.0378,43.0378,42.9517,42.9589,27000.0
2010-09-29 13:10:00,59.9,59.99,59.88,59.93,13800.0,42.9661,43.0306,42.9517,42.9876,13800.0
2010-09-29 13:15:00,59.93,59.93,59.85,59.87,20800.0,42.9876,42.9876,42.9302,42.9446,20800.0
2010-09-29 13:20:00,59.86,59.88,59.83,59.84,12800.0,42.9374,42.9517,42.9159,42.923,12800.0
2010-09-29 13:25:00,59.83,59.84,59.75,59.75,12100.0,42.9159,42.923,42.8585,42.8585,12100.0
2010-09-29 13:30:00,59.76,59.78,59.72,59.75,32400.0,42.8657,42.88,42.837,42.8585,32400.0
2010-09-29 13:35:00,59.75,59.76,59.59,59.63,37000.0,42.8585,42.8657,42.7437,42.7724,37000.0
2010-09-29 13:40:00,59.62,59.67,59.6,59.66,23600.0,42.7652,42.8011,42.7509,42.7939,23600.0
2010-09-29 13:45:00,59.67,59.73,59.62,59.7,23700.0,42.8011,42.8441,42.7652,42.8226,23700.0
2010-09-29 13:50:00,59.71,59.74,59.67,59.71,17200.0,42.8298,42.8513,42.8011,42.8298,17200.0
2010-09-29 13:55:00,59.7,59.83,59.69,59.79,17700.0,42.8226,42.9159,42.8154,42.8872,17700.0
2010-09-29 14:00:00,59.79,60.03,59.79,59.94,36000.0,42.8872,43.0593,42.8872,42.9948,36000.0
2010-09-29 14:05:00,59.94,59.96,59.9,59.91,16100.0,42.9948,43.0091,42.9661,42.9733,16100.0
2010-09-29 14:10:00,59.91,60.04,59.89,60.0,22800.0,42.9733,43.0665,42.9589,43.0378,22800.0
2010-09-29 14:15:00,59.99,60.09,59.97,59.99,20100.0,43.0306,43.1024,43.0163,43.0306,20100.0
2010-09-29 14:20:00,59.98,60.06,59.94,60.03,18600.0,43.0235,43.0808,42.9948,43.0593,18600.0
2010-09-29 14:25:00,60.03,60.04,59.92,59.95,21700.0,43.0593,43.0665,42.9804,43.0019,21700.0
2010-09-29 14:30:00,59.94,60.0,59.91,59.98,22200.0,42.9948,43.0378,42.9733,43.0235,22200.0
2010-09-29 14:35:00,59.98,60.07,59.98,60.06,14400.0,43.0235,43.088,43.0235,43.0808,14400.0
2010-09-29 14:40:00,60.06,60.13,60.04,60.12,26900.0,43.0808,43.1311,43.0665,43.1239,26900.0
2010-09-29 14:45:00,60.11,60.15,60.0,60.0,24200.0,43.1167,43.1454,43.0378,43.0378,24200.0
2010-09-29 14:50:00,60.01,60.06,59.97,60.04,20100.0,43.045,43.0808,43.0163,43.0665,20100.0
2010-09-29 14:55:00,60.05,60.12,60.05,60.1,16800.0,43.0737,43.1239,43.0737,43.1095,16800.0
2010-09-29 15:00:00,60.11,60.12,60.02,60.02,22400.0,43.1167,43.1239,43.0522,43.0522,22400.0
2010-09-29 15:05:00,60.02,60.04,59.81,59.84,31000.0,43.0522,43.0665,42.9015,42.923,31000.0
2010-09-29 15:10:00,59.84,59.84,59.73,59.77,32400.0,42.923,42.923,42.8441,42.8728,32400.0
2010-09-29 15:15:00,59.78,59.78,59.62,59.63,78000.0,42.88,42.88,42.7652,42.7724,78000.0
2010-09-29 15:20:00,59.64,59.74,59.64,59.73,38000.0,42.7796,42.8513,42.7796,42.8441,38000.0
2010-09-29 15:25:00,59.74,59.77,59.69,59.72,32700.0,42.8513,42.8728,42.8154,42.837,32700.0
2010-09-29 15:30:00,59.71,59.71,59.57,59.61,41200.0,42.8298,42.8298,42.7294,42.7581,41200.0
2010-09-29 15:35:00,59.6,59.71,59.58,59.67,48700.0,42.7509,42.8298,42.7365,42.8011,48700.0
2010-09-29 15:40:00,59.69,59.72,59.53,59.55,62800.0,42.8154,42.837,42.7007,42.715,62800.0
2010-09-29 15:45:00,59.56,59.75,59.55,59.74,86100.0,42.7222,42.8585,42.715,42.8513,86100.0
2010-09-29 15:50:00,59.75,59.78,59.7,59.7,64400.0,42.8585,42.88,42.8226,42.8226,64400.0
2010-09-29 15:55:00,59.71,59.81,59.71,59.76,109400.0,42.8298,42.9015,42.8298,42.8657,109400.0
2010-09-30 09:30:00,60.27,60.49,60.27,60.37,40600.0,43.2315,43.3893,43.2315,43.3032,40600.0
2010-09-30 09:35:00,60.34,60.35,60.24,60.3,30700.0,43.2817,43.2889,43.21,43.253,30700.0
2010-09-30 09:40:00,60.3,60.8,60.23,60.59,98200.0,43.253,43.6116,43.2028,43.461,98200.0
2010-09-30 09:45:00,60.52,60.8,60.49,60.67,45700.0,43.4108,43.6116,43.3893,43.5184,45700.0
2010-09-30 09:50:00,60.71,60.71,60.3,60.49,42000.0,43.5471,43.5471,43.253,43.3893,42000.0
2010-09-30 09:55:00,60.5,60.54,60.42,60.51,28100.0,43.3965,43.4251,43.3391,43.4036,28100.0
2010-09-30 10:00:00,60.52,60.56,60.44,60.48,45600.0,43.4108,43.4395,43.3534,43.3821,45600.0
2010-09-30 10:05:00,60.5,60.57,60.43,60.5,30000.0,43.3965,43.4467,43.3462,43.3965,30000.0
2010-09-30 10:10:00,60.51,60.51,60.23,60.39,26900.0,43.4036,43.4036,43.2028,43.3176,26900.0
2010-09-30 10:15:00,60.37,60.46,60.32,60.39,43600.0,43.3032,43.3678,43.2673,43.3176,43600.0
2010-09-30 10:20:00,60.36,60.42,60.03,60.05,56700.0,43.296,43.3391,43.0593,43.0737,56700.0
2010-09-30 10:25:00,60.07,60.22,60.07,60.2,19100.0,43.088,43.1956,43.088,43.1813,19100.0
2010-09-30 10:30:00,60.2,60.38,60.2,60.34,22500.0,43.1813,43.3104,43.1813,43.2817,22500.0
2010-09-30 10:35:00,60.37,60.41,60.3,60.31,18000.0,43.3032,43.3319,43.253,43.2602,18000.0
2010-09-30 10:40:00,60.3,60.35,60.29,60.32,10800.0,43.253,43.2889,43.2458,43.2673,10800.0
2010-09-30 10:45:00,60.32,60.32,59.97,60.03,24400.0,43.2673,43.2673,43.0163,43.0593,24400.0
2010-09-30 10:50:00,60.03,60.12,59.98,60.0,21600.0,43.0593,43.1239,43.0235,43.0378,21600.0
2010-09-30 10:55:00,59.99,59.99,59.78,59.79,30200.0,43.0306,43.0306,42.88,42.8872,30200.0
2010-09-30 11:00:00,59.78,59.84,59.72,59.81,51700.0,42.88,42.923,42.837,42.9015,51700.0
2010-09-30 11:05:00,59.8,59.81,59.67,59.7,31500.0,42.8943,42.9015,42.8011,42.8226,31500.0
2010-09-30 11:10:00,59.69,59.72,59.62,59.68,36600.0,42.8154,42.837,42.7652,42.8083,36600.0
2010-09-30 11:15:00,59.67,59.68,59.48,59.54,56000.0,42.8011,42.8083,42.6648,42.7079,56000.0
2010-09-30 11:20:00,59.55,59.56,59.32,59.33,41100.0,42.715,42.7222,42.55,42.5572,41100.0
2010-09-30 11:25:00,59.33,59.33,59.17,59.21,30100.0,42.5572,42.5572,42.4425,42.4711,30100.0
2010-09-30 11:30:00,59.2,59.38,59.2,59.38,17400.0,42.464,42.5931,42.464,42.5931,17400.0
2010-09-30 11:35:00,59.36,59.5,59.3,59.47,35300.0,42.5787,42.6792,42.5357,42.6576,35300.0
2010-09-30 11:40:00,59.48,59.58,59.47,59.55,8700.0,42.6648,42.7365,42.6576,42.715,8700.0
2010-09-30 11:45:00,59.57,59.61,59.47,59.6,18600.0,42.7294,42.7581,42.6576,42.7509,18600.0
2010-09-30 11:50:00,59.58,59.59,59.47,59.49,15700.0,42.7365,42.7437,42.6576,42.672,15700.0
2010-09-30 11:55:00,59.48,59.54,59.38,59.46,19700.0,42.6648,42.7079,42.5931,42.6505,19700.0
2010-09-30 12:00:00,59.44,59.46,59.21,59.25,39200.0,42.6361,42.6505,42.4711,42.4998,39200.0
2010-09-30 12:05:00,59.28,59.38,59.25,59.29,14600.0,42.5214,42.5931,42.4998,42.5285,14600.0
2010-09-30 12:10:00,59.31,59.34,59.27,59.29,15100.0,42.5429,42.5644,42.5142,42.5285,15100.0
2010-09-30 12:15:00,59.3,59.39,59.29,59.37,7800.0,42.5357,42.6003,42.5285,42.5859,7800.0
2010-09-30 12:20:00,59.38,59.4,59.29,59.37,15300.0,42.5931,42.6074,42.5285,42.5859,15300.0
2010-09-30 12:25:00,59.38,59.4,59.33,59.34,13000.0,42.5931,42.6074,42.5572,42.5644,13000.0
2010-09-30 12:30:00,59.33,59.42,59.3,59.42,13500.0,42.5572,42.6218,42.5357,42.6218,13500.0
2010-09-30 12:35:00,59.42,59.5,59.4,59.47,24500.0,42.6218,42.6792,42.6074,42.6576,24500.0
2010-09-30 12:40:00,59.47,59.57,59.46,59.55,12000.0,42.6576,42.7294,42.6505,42.715,12000.0
2010-09-30 12:45:00,59.55,59.69,59.55,59.64,16000.0,42.715,42.8154,42.715,42.7796,16000.0
2010-09-30 12:50:00,59.65,59.75,59.65,59.72,14000.0,42.7868,42.8585,42.7868,42.837,14000.0
2010-09-30 12:55:00,59.72,59.78,59.71,59.77,17200.0,42.837,42.88,42.8298,42.8728,17200.0
2010-09-30 13:00:00,59.77,59.79,59.65,59.69,7500.0,42.8728,42.8872,42.7868,42.8154,7500.0
2010-09-30 13:05:00,59.69,59.76,59.69,59.72,8500.0,42.8154,42.8657,42.8154,42.837,8500.0
2010-09-30 13:10:00,59.73,59.78,59.67,59.71,23500.0,42.8441,42.88,42.8011,42.8298,23500.0
2010-09-30 13:15:00,59.7,59.73,59.66,59.69,14500.0,42.8226,42.8441,42.7939,42.8154,14500.0
2010-09-30 13:20:00,59.7,59.71,59.62,59.68,27300.0,42.8226,42.8298,42.7652,42.8083,27300.0
2010-09-30 13:25:00,59.71,59.74,59.67,59.7,17200.0,42.8298,42.8513,42.8011,42.8226,17200.0
2010-09-30 13:30:00,59.7,59.7,59.61,59.61,15500.0,42.8226,42.8226,42.7581,42.7581,15500.0
2010-09-30 13:35:00,59.63,59.65,59.52,59.52,31300.0,42.7724,42.7868,42.6935,42.6935,31300.0
2010-09-30 13:40:00,59.52,59.6,59.52,59.56,14200.0,42.6935,42.7509,42.6935,42.7222,14200.0
2010-09-30 13:45:00,59.56,59.66,59.56,59.58,11500.0,42.7222,42.7939,42.7222,42.7365,11500.0
2010-09-30 13:50:00,59.57,59.61,59.52,59.58,10200.0,42.7294,42.7581,42.6935,42.7365,10200.0
2010-09-30 13:55:00,59.57,59.63,59.56,59.61,18100.0,42.7294,42.7724,42.7222,42.7581,18100.0
2010-09-30 14:00:00,59.62,59.66,59.6,59.63,14200.0,42.7652,42.7939,42.7509,42.7724,14200.0
2010-09-30 14:05:00,59.63,59.64,59.6,59.61,10800.0,42.7724,42.7796,42.7509,42.7581,10800.0
2010-09-30 14:10:00,59.61,59.61,59.45,59.47,24800.0,42.7581,42.7581,42.6433,42.6576,24800.0
2010-09-30 14:15:00,59.45,59.48,59.37,59.46,16300.0,42.6433,42.6648,42.5859,42.6505,16300.0
2010-09-30 14:20:00,59.46,59.52,59.46,59.46,18400.0,42.6505,42.6935,42.6505,42.6505,18400.0
2010-09-30 14:25:00,59.48,59.54,59.47,59.52,8700.0,42.6648,42.7079,42.6576,42.6935,8700.0
2010-09-30 14:30:00,59.53,59.59,59.51,59.58,16100.0,42.7007,42.7437,42.6863,42.7365,16100.0
2010-09-30 14:35:00,59.58,59.63,59.56,59.59,17500.0,42.7365,42.7724,42.7222,42.7437,17500.0
2010-09-30 14:40:00,59.59,59.68,59.58,59.67,12500.0,42.7437,42.8083,42.7365,42.8011,12500.0
2010-09-30 14:45:00,59.67,59.77,59.67,59.67,16500.0,42.8011,42.8728,42.8011,42.8011,16500.0
2010-09-30 14:50:00,59.68,59.71,59.65,59.66,14200.0,42.8083,42.8298,42.7868,42.7939,14200.0
2010-09-30 14:55:00,59.67,59.73,59.62,59.62,19900.0,42.8011,42.8441,42.7652,42.7652,19900.0
2010-09-30 15:00:00,59.62,59.65,59.55,59.55,22500.0,42.7652,42.7868,42.715,42.715,22500.0
2010-09-30 15:05:00,59.56,59.64,59.55,59.62,24700.0,42.7222,42.7796,42.715,42.7652,24700.0
2010-09-30 15:10:00,59.61,59.63,59.48,59.49,27500.0,42.7581,42.7724,42.6648,42.672,27500.0
2010-09-30 15:15:00,59.48,59.48,59.42,59.44,23800.0,42.6648,42.6648,42.6218,42.6361,23800.0
2010-09-30 15:20:00,59.44,59.56,59.43,59.53,24400.0,42.6361,42.7222,42.6289,42.7007,24400.0
2010-09-30 15:25:00,59.53,59.63,59.5,59.62,16400.0,42.7007,42.7724,42.6792,42.7652,16400.0
2010-09-30 15:30:00,59.61,59.66,59.53,59.56,32700.0,42.7581,42.7939,42.7007,42.7222,32700.0
2010-09-30 15:35:00,59.56,59.58,59.51,59.53,30100.0,42.7222,42.7365,42.6863,42.7007,30100.0
2010-09-30 15:40:00,59.52,59.63,59.48,59.56,23900.0,42.6935,42.7724,42.6648,42.7222,23900.0
2010-09-30 15:45:00,59.56,59.58,59.42,59.52,81300.0,42.7222,42.7365,42.6218,42.6935,81300.0
2010-09-30 15:50:00,59.52,59.58,59.47,59.49,59200.0,42.6935,42.7365,42.6576,42.672,59200.0
2010-09-30 15:55:00,59.5,59.59,59.45,59.45,83100.0,42.6792,42.7437,42.6433,42.6433,83100.0
2010-10-01 09:30:00,59.09,59.45,58.88,59.01,78500.0,42.3851,42.6433,42.2344,42.3277,78500.0
2010-10-01 09:35:00,58.99,59.18,58.99,59.06,28800.0,42.3133,42.4496,42.3133,42.3635,28800.0
2010-10-01 09:40:00,59.02,59.2,58.9,59.06,40700.0,42.3349,42.464,42.2488,42.3635,40700.0
2010-10-01 09:45:00,59.02,59.13,58.88,58.92,44800.0,42.3349,42.4138,42.2344,42.2631,44800.0
2010-10-01 09:50:00,58.92,58.98,58.82,58.88,46900.0,42.2631,42.3062,42.1914,42.2344,46900.0
2010-10-01 09:55:00,58.93,59.3,58.82,59.2,77000.0,42.2703,42.5357,42.1914,42.464,77000.0
2010-10-01 10:00:00,59.17,59.43,58.79,58.88,90800.0,42.4425,42.6289,42.1699,42.2344,90800.0
2010-10-01 10:05:00,58.88,58.94,58.76,58.79,66500.0,42.2344,42.2775,42.1484,42.1699,66500.0
2010-10-01 10:10:00,58.79,59.17,58.79,59.15,49700.0,42.1699,42.4425,42.1699,42.4281,49700.0
2010-10-01 10:15:00,59.15,59.31,59.13,59.19,33100.0,42.4281,42.5429,42.4138,42.4568,33100.0
2010-10-01 10:20:00,59.18,59.19,59.0,59.03,55200.0,42.4496,42.4568,42.3205,42.342,55200.0
2010-10-01 10:25:00,59.03,59.03,58.7,58.88,39500.0,42.342,42.342,42.1053,42.2344,39500.0
2010-10-01 10:30:00,58.88,58.88,58.55,58.63,78900.0,42.2344,42.2344,41.9977,42.0551,78900.0
2010-10-01 10:35:00,58.63,58.63,58.42,58.48,62700.0,42.0551,42.0551,41.9045,41.9475,62700.0
2010-10-01 10:40:00,58.49,58.61,58.44,58.6,29100.0,41.9547,42.0408,41.9188,42.0336,29100.0
2010-10-01 10:45:00,58.6,58.76,58.59,58.74,28000.0,42.0336,42.1484,42.0264,42.134,28000.0
2010-10-01 10:50:00,58.74,58.83,58.71,58.81,21100.0,42.134,42.1986,42.1125,42.1842,21100.0
2010-10-01 10:55:00,58.8,58.8,58.62,58.69,41600.0,42.1771,42.1771,42.0479,42.0981,41600.0
2010-10-01 11:00:00,58.67,58.75,58.57,58.63,28400.0,42.0838,42.1412,42.0121,42.0551,28400.0
2010-10-01 11:05:00,58.63,58.69,58.51,58.67,23000.0,42.0551,42.0981,41.969,42.0838,23000.0
2010-10-01 11:10:00,58.65,58.65,58.51,58.51,19300.0,42.0695,42.0695,41.969,41.969,19300.0
2010-10-01 11:15:00,58.53,58.68,58.49,58.6,47900.0,41.9834,42.091,41.9547,42.0336,47900.0
2010-10-01 11:20:00,58.6,58.64,58.5,58.51,42000.0,42.0336,42.0623,41.9619,41.969,42000.0
2010-10-01 11:25:00,58.51,58.53,58.4,58.53,33500.0,41.969,41.9834,41.8901,41.9834,33500.0
2010-10-01 11:30:00,58.52,58.56,58.49,58.56,41600.0,41.9762,42.0049,41.9547,42.0049,41600.0
2010-10-01 11:35:00,58.56,58.83,58.56,58.78,49000.0,42.0049,42.1986,42.0049,42.1627,49000.0
2010-10-01 11:40:00,58.78,58.91,58.78,58.87,60300.0,42.1627,42.256,42.1627,42.2273,60300.0
2010-10-01 11:45:00,58.87,58.94,58.86,58.89,14200.0,42.2273,42.2775,42.2201,42.2416,14200.0
2010-10-01 11:50:00,58.9,58.94,58.87,58.87,14600.0,42.2488,42.2775,42.2273,42.2273,14600.0
2010-10-01 11:55:00,58.87,58.95,58.87,58.9,16200.0,42.2273,42.2846,42.2273,42.2488,16200.0
2010-10-01 12:00:00,58.93,58.97,58.85,58.9,21400.0,42.2703,42.299,42.2129,42.2488,21400.0
2010-10-01 12:05:00,58.9,58.99,58.9,58.91,20400.0,42.2488,42.3133,42.2488,42.256,20400.0
2010-10-01 12:10:00,58.89,58.94,58.89,58.92,7200.0,42.2416,42.2775,42.2416,42.2631,7200.0
2010-10-01 12:15:00,58.92,59.0,58.91,58.99,14000.0,42.2631,42.3205,42.256,42.3133,14000.0
2010-10-01 12:20:00,58.98,59.01,58.94,59.0,8700.0,42.3062,42.3277,42.2775,42.3205,8700.0
2010-10-01 12:25:00,59.0,59.0,58.92,58.97,15300.0,42.3205,42.3205,42.2631,42.299,15300.0
2010-10-01 12:30:00,58.97,58.97,58.89,58.89,16100.0,42.299,42.299,42.2416,42.2416,16100.0
2010-10-01 12:35:00,58.89,58.91,58.86,58.88,12600.0,42.2416,42.256,42.2201,42.2344,12600.0
2010-10-01 12:40:00,58.87,58.91,58.83,58.88,16700.0,42.2273,42.256,42.1986,42.2344,16700.0
2010-10-01 12:45:00,58.87,58.87,58.77,58.79,24300.0,42.2273,42.2273,42.1555,42.1699,24300.0
2010-10-01 12:50:00,58.8,58.88,58.79,58.88,13900.0,42.1771,42.2344,42.1699,42.2344,13900.0
2010-10-01 12:55:00,58.88,58.89,58.81,58.87,16200.0,42.2344,42.2416,42.1842,42.2273,16200.0
2010-10-01 13:00:00,58.86,58.9,58.83,58.86,10000.0,42.2201,42.2488,42.1986,42.2201,10000.0
2010-10-01 13:05:00,58.87,58.93,58.86,58.91,14100.0,42.2273,42.2703,42.2201,42.256,14100.0
2010-10-01 13:10:00,58.9,58.97,58.89,58.9,14300.0,42.2488,42.299,42.2416,42.2488,14300.0
2010-10-01 13:15:00,58.91,58.96,58.91,58.93,16500.0,42.256,42.2918,42.256,42.2703,16500.0
2010-10-01 13:20:00,58.92,58.93,58.88,58.91,9500.0,42.2631,42.2703,42.2344,42.256,9500.0
2010-10-01 13:25:00,58.91,58.95,58.89,58.92,15300.0,42.256,42.2846,42.2416,42.2631,15300.0
2010-10-01 13:30:00,58.92,58.92,58.81,58.88,13700.0,42.2631,42.2631,42.1842,42.2344,13700.0
2010-10-01 13:35:00,58.88,58.88,58.69,58.69,17000.0,42.2344,42.2344,42.0981,42.0981,17000.0
2010-10-01 13:40:00,58.69,58.78,58.67,58.77,15500.0,42.0981,42.1627,42.0838,42.1555,15500.0
2010-10-01 13:45:00,58.77,58.77,58.67,58.71,12500.0,42.1555,42.1555,42.0838,42.1125,12500.0
2010-10-01 13:50:00,58.71,58.78,58.71,58.76,21700.0,42.1125,42.1627,42.1125,42.1484,21700.0
2010-10-01 13:55:00,58.76,58.77,58.72,58.75,18000.0,42.1484,42.1555,42.1197,42.1412,18000.0
2010-10-01 14:00:00,58.74,58.9,58.74,58.89,24300.0,42.134,42.2488,42.134,42.2416,24300.0
2010-10-01 14:05:00,58.89,58.94,58.88,58.89,17500.0,42.2416,42.2775,42.2344,42.2416,17500.0
2010-10-01 14:10:00,58.89,58.99,58.89,58.97,22500.0,42.2416,42.3133,42.2416,42.299,22500.0
2010-10-01 14:15:00,58.98,58.99,58.95,58.95,18400.0,42.3062,42.3133,42.2846,42.2846,18400.0
2010-10-01 14:20:00,58.97,58.99,58.89,58.93,15500.0,42.299,42.3133,42.2416,42.2703,15500.0
2010-10-01 14:25:00,58.94,58.98,58.88,58.96,14700.0,42.2775,42.3062,42.2344,42.2918,14700.0
2010-10-01 14:30:00,58.96,58.99,58.94,58.96,19100.0,42.2918,42.3133,42.2775,42.2918,19100.0
2010-10-01 14:35:00,58.96,59.01,58.93,58.95,48800.0,42.2918,42.3277,42.2703,42.2846,48800.0
2010-10-01 14:40:00,58.93,58.99,58.92,58.97,23700.0,42.2703,42.3133,42.2631,42.299,23700.0
2010-10-01 14:45:00,58.97,59.02,58.95,58.98,39900.0,42.299,42.3349,42.2846,42.3062,39900.0
2010-10-01 14:50:00,58.98,59.0,58.95,58.97,14600.0,42.3062,42.3205,42.2846,42.299,14600.0
2010-10-01 14:55:00,58.97,59.0,58.97,58.99,19800.0,42.299,42.3205,42.299,42.3133,19800.0
2010-10-01 15:00:00,58.99,59.0,58.96,59.0,19400.0,42.3133,42.3205,42.2918,42.3205,19400.0
2010-10-01 15:05:00,58.99,59.11,58.99,59.08,55900.0,42.3133,42.3994,42.3133,42.3779,55900.0
2010-10-01 15:10:00,59.08,59.12,58.95,59.0,61400.0,42.3779,42.4066,42.2846,42.3205,61400.0
2010-10-01 15:15:00,59.0,59.03,58.92,58.99,34700.0,42.3205,42.342,42.2631,42.3133,34700.0
2010-10-01 15:20:00,58.99,59.01,58.96,59.0,27400.0,42.3133,42.3277,42.2918,42.3205,27400.0
2010-10-01 15:25:00,59.0,59.01,58.89,58.93,28900.0,42.3205,42.3277,42.2416,42.2703,28900.0
2010-10-01 15:30:00,58.92,58.99,58.9,58.97,23100.0,42.2631,42.3133,42.2488,42.299,23100.0
2010-10-01 15:35:00,58.98,59.05,58.95,59.01,32100.0,42.3062,42.3564,42.2846,42.3277,32100.0
2010-10-01 15:40:00,59.01,59.01,58.97,58.98,26000.0,42.3277,42.3277,42.299,42.3062,26000.0
2010-10-01 15:45:00,59.0,59.05,58.99,59.0,43000.0,42.3205,42.3564,42.3133,42.3205,43000.0
2010-10-01 15:50:00,58.99,59.02,58.9,58.9,60300.0,42.3133,42.3349,42.2488,42.2488,60300.0
2010-10-01 15:55:00,58.9,59.0,58.89,58.98,82400.0,42.2488,42.3205,42.2416,42.3062,82400.0
2010-10-04 09:30:00,58.91,59.35,58.87,59.34,26300.0,42.256,42.5716,42.2273,42.5644,26300.0
2010-10-04 09:35:00,59.3,59.52,59.3,59.42,19700.0,42.5357,42.6935,42.5357,42.6218,19700.0
2010-10-04 09:40:00,59.35,59.37,59.17,59.37,12600.0,42.5716,42.5859,42.4425,42.5859,12600.0
2010-10-04 09:45:00,59.4,59.4,59.05,59.05,23300.0,42.6074,42.6074,42.3564,42.3564,23300.0
2010-10-04 09:50:00,59.08,59.15,58.85,58.91,25300.0,42.3779,42.4281,42.2129,42.256,25300.0
2010-10-04 09:55:00,58.87,59.03,58.84,59.02,14300.0,42.2273,42.342,42.2057,42.3349,14300.0
2010-10-04 10:00:00,59.01,59.16,58.76,59.05,61000.0,42.3277,42.4353,42.1484,42.3564,61000.0
2010-10-04 10:05:00,59.06,59.2,58.99,59.16,16800.0,42.3635,42.464,42.3133,42.4353,16800.0
2010-10-04 10:10:00,59.14,59.22,59.06,59.07,22300.0,42.4209,42.4783,42.3635,42.3707,22300.0
2010-10-04 10:15:00,59.08,59.19,59.07,59.12,21600.0,42.3779,42.4568,42.3707,42.4066,21600.0
2010-10-04 10:20:00,59.09,59.12,59.05,59.11,11200.0,42.3851,42.4066,42.3564,42.3994,11200.0
2010-10-04 10:25:00,59.11,59.11,59.0,59.02,8000.0,42.3994,42.3994,42.3205,42.3349,8000.0
2010-10-04 10:30:00,59.01,59.09,59.01,59.03,12200.0,42.3277,42.3851,42.3277,42.342,12200.0
2010-10-04 10:35:00,59.03,59.03,58.83,58.88,18500.0,42.342,42.342,42.1986,42.2344,18500.0
2010-10-04 10:40:00,58.91,58.91,58.69,58.7,19700.0,42.256,42.256,42.0981,42.1053,19700.0
2010-10-04 10:45:00,58.7,58.73,58.57,58.68,13000.0,42.1053,42.1268,42.0121,42.091,13000.0
2010-10-04 10:50:00,58.66,58.85,58.66,58.85,11100.0,42.0766,42.2129,42.0766,42.2129,11100.0
2010-10-04 10:55:00,58.84,58.89,58.77,58.84,12500.0,42.2057,42.2416,42.1555,42.2057,12500.0
2010-10-04 11:00:00,58.85,58.85,58.63,58.63,13900.0,42.2129,42.2129,42.0551,42.0551,13900.0
2010-10-04 11:05:00,58.63,58.64,58.54,58.55,22600.0,42.0551,42.0623,41.9906,41.9977,22600.0
2010-10-04 11:10:00,58.55,58.55,58.42,58.42,24000.0,41.9977,41.9977,41.9045,41.9045,24000.0
2010-10-04 11:15:00,58.42,58.42,58.26,58.33,27700.0,41.9045,41.9045,41.7897,41.8399,27700.0
2010-10-04 11:20:00,58.32,58.32,58.18,58.22,39600.0,41.8327,41.8327,41.7323,41.761,39600.0
2010-10-04 11:25:00,58.22,58.25,58.13,58.18,26700.0,41.761,41.7825,41.6965,41.7323,26700.0
2010-10-04 11:30:00,58.18,58.31,58.15,58.31,36300.0,41.7323,41.8256,41.7108,41.8256,36300.0
2010-10-04 11:35:00,58.29,58.34,58.28,58.33,18000.0,41.8112,41.8471,41.8041,41.8399,18000.0
2010-10-04 11:40:00,58.33,58.35,58.32,58.32,10400.0,41.8399,41.8543,41.8327,41.8327,10400.0
2010-10-04 11:45:00,58.32,58.36,58.28,58.32,20800.0,41.8327,41.8614,41.8041,41.8327,20800.0
2010-10-04 11:50:00,58.32,58.36,58.24,58.3,11200.0,41.8327,41.8614,41.7754,41.8184,11200.0
2010-10-04 11:55:00,58.31,58.33,58.1,58.1,28100.0,41.8256,41.8399,41.6749,41.6749,28100.0
2010-10-04 12:00:00,58.09,58.13,57.99,58.04,23400.0,41.6678,41.6965,41.596,41.6319,23400.0
2010-10-04 12:05:00,58.08,58.08,57.91,57.94,22000.0,41.6606,41.6606,41.5387,41.5602,22000.0
2010-10-04 12:10:00,57.93,58.03,57.93,58.03,20600.0,41.553,41.6247,41.553,41.6247,20600.0
2010-10-04 12:15:00,58.02,58.05,57.97,58.03,19400.0,41.6176,41.6391,41.5817,41.6247,19400.0
2010-10-04 12:20:00,58.02,58.1,58.02,58.1,15300.0,41.6176,41.6749,41.6176,41.6749,15300.0
2010-10-04 12:25:00,58.11,58.17,58.11,58.12,14000.0,41.6821,41.7252,41.6821,41.6893,14000.0
2010-10-04 12:30:00,58.11,58.13,58.06,58.09,19100.0,41.6821,41.6965,41.6463,41.6678,19100.0
2010-10-04 12:35:00,58.09,58.14,58.08,58.13,30700.0,41.6678,41.7036,41.6606,41.6965,30700.0
2010-10-04 12:40:00,58.14,58.15,58.05,58.08,32500.0,41.7036,41.7108,41.6391,41.6606,32500.0
2010-10-04 12:45:00,58.08,58.18,58.03,58.16,31800.0,41.6606,41.7323,41.6247,41.718,31800.0
2010-10-04 12:50:00,58.15,58.22,58.15,58.21,10700.0,41.7108,41.761,41.7108,41.7538,10700.0
2010-10-04 12:55:00,58.2,58.28,58.19,58.27,15000.0,41.7467,41.8041,41.7395,41.7969,15000.0
2010-10-04 13:00:00,58.29,58.33,58.24,58.32,19600.0,41.8112,41.8399,41.7754,41.8327,19600.0
2010-10-04 13:05:00,58.31,58.37,58.31,58.32,11700.0,41.8256,41.8686,41.8256,41.8327,11700.0
2010-10-04 13:10:00,58.33,58.35,58.3,58.33,11900.0,41.8399,41.8543,41.8184,41.8399,11900.0
2010-10-04 13:15:00,58.32,58.36,58.3,58.35,11900.0,41.8327,41.8614,41.8184,41.8543,11900.0
2010-10-04 13:20:00,58.35,58.38,58.32,58.34,23000.0,41.8543,41.8758,41.8327,41.8471,23000.0
2010-10-04 13:25:00,58.34,58.34,58.25,58.27,25200.0,41.8471,41.8471,41.7825,41.7969,25200.0
2010-10-04 13:30:00,58.27,58.27,58.14,58.17,21700.0,41.7969,41.7969,41.7036,41.7252,21700.0
2010-10-04 13:35:00,58.16,58.19,58.14,58.14,11600.0,41.718,41.7395,41.7036,41.7036,11600.0
2010-10-04 13:40:00,58.14,58.19,58.14,58.17,22000.0,41.7036,41.7395,41.7036,41.7252,22000.0
2010-10-04 13:45:00,58.16,58.17,58.12,58.16,22300.0,41.718,41.7252,41.6893,41.718,22300.0
2010-10-04 13:50:00,58.15,58.22,58.14,58.22,26300.0,41.7108,41.761,41.7036,41.761,26300.0
2010-10-04 13:55:00,58.22,58.28,58.21,58.28,11700.0,41.761,41.8041,41.7538,41.8041,11700.0
2010-10-04 14:00:00,58.28,58.31,58.24,58.24,17000.0,41.8041,41.8256,41.7754,41.7754,17000.0
2010-10-04 14:05:00,58.23,58.3,58.23,58.28,15200.0,41.7682,41.8184,41.7682,41.8041,15200.0
2010-10-04 14:10:00,58.26,58.29,58.21,58.21,23400.0,41.7897,41.8112,41.7538,41.7538,23400.0
2010-10-04 14:15:00,58.22,58.22,58.09,58.11,31500.0,41.761,41.761,41.6678,41.6821,31500.0
2010-10-04 14:20:00,58.12,58.12,58.04,58.08,41300.0,41.6893,41.6893,41.6319,41.6606,41300.0
2010-10-04 14:25:00,58.08,58.08,57.98,58.07,17200.0,41.6606,41.6606,41.5889,41.6534,17200.0
2010-10-04 14:30:00,58.05,58.08,58.01,58.05,42200.0,41.6391,41.6606,41.6104,41.6391,42200.0
2010-10-04 14:35:00,58.06,58.19,58.05,58.12,42100.0,41.6463,41.7395,41.6391,41.6893,42100.0
2010-10-04 14:40:00,58.12,58.13,58.02,58.05,26100.0,41.6893,41.6965,41.6176,41.6391,26100.0
2010-10-04 14:45:00,58.06,58.12,58.05,58.07,25700.0,41.6463,41.6893,41.6391,41.6534,25700.0
2010-10-04 14:50:00,58.08,58.16,58.08,58.14,14600.0,41.6606,41.718,41.6606,41.7036,14600.0
2010-10-04 14:55:00,58.14,58.14,58.09,58.1,20300.0,41.7036,41.7036,41.6678,41.6749,20300.0
2010-10-04 15:00:00,58.1,58.27,58.07,58.23,27800.0,41.6749,41.7969,41.6534,41.7682,27800.0
2010-10-04 15:05:00,58.24,58.26,58.23,58.24,13900.0,41.7754,41.7897,41.7682,41.7754,13900.0
2010-10-04 15:10:00,58.24,58.32,58.24,58.28,28100.0,41.7754,41.8327,41.7754,41.8041,28100.0
2010-10-04 15:15:00,58.28,58.33,58.22,58.32,25100.0,41.8041,41.8399,41.761,41.8327,25100.0
2010-10-04 15:20:00,58.31,58.43,58.3,58.39,36900.0,41.8256,41.9117,41.8184,41.883,36900.0
2010-10-04 15:25:00,58.4,58.41,58.36,58.37,49700.0,41.8901,41.8973,41.8614,41.8686,49700.0
2010-10-04 15:30:00,58.38,58.42,58.31,58.33,36100.0,41.8758,41.9045,41.8256,41.8399,36100.0
2010-10-04 15:35:00,58.34,58.34,58.23,58.28,45900.0,41.8471,41.8471,41.7682,41.8041,45900.0
2010-10-04 15:40:00,58.28,58.34,58.27,58.29,33300.0,41.8041,41.8471,41.7969,41.8112,33300.0
2010-10-04 15:45:00,58.28,58.36,58.28,58.33,43400.0,41.8041,41.8614,41.8041,41.8399,43400.0
2010-10-04 15:50:00,58.33,58.36,58.26,58.27,49500.0,41.8399,41.8614,41.7897,41.7969,49500.0
2010-10-04 15:55:00,58.27,58.34,58.23,58.32,211600.0,41.7969,41.8471,41.7682,41.8327,211600.0
2010-10-05 09:30:00,59.1,59.25,59.09,59.22,54200.0,42.3922,42.4998,42.3851,42.4783,54200.0
2010-10-05 09:35:00,59.18,59.28,59.0,59.0,24400.0,42.4496,42.5214,42.3205,42.3205,24400.0
2010-10-05 09:40:00,58.99,59.22,58.86,59.22,26500.0,42.3133,42.4783,42.2201,42.4783,26500.0
2010-10-05 09:45:00,59.2,59.27,59.1,59.19,33000.0,42.464,42.5142,42.3922,42.4568,33000.0
2010-10-05 09:50:00,59.18,59.28,59.02,59.05,27600.0,42.4496,42.5214,42.3349,42.3564,27600.0
2010-10-05 09:55:00,59.05,59.32,58.95,59.32,41200.0,42.3564,42.55,42.2846,42.55,41200.0
2010-10-05 10:00:00,59.28,59.48,59.0,59.42,98600.0,42.5214,42.6648,42.3205,42.6218,98600.0
2010-10-05 10:05:00,59.43,59.43,59.27,59.29,32000.0,42.6289,42.6289,42.5142,42.5285,32000.0
2010-10-05 10:10:00,59.31,59.37,59.22,59.27,15900.0,42.5429,42.5859,42.4783,42.5142,15900.0
2010-10-05 10:15:00,59.28,59.35,59.16,59.16,31600.0,42.5214,42.5716,42.4353,42.4353,31600.0
2010-10-05 10:20:00,59.16,59.19,58.98,59.12,42000.0,42.4353,42.4568,42.3062,42.4066,42000.0
2010-10-05 10:25:00,59.14,59.2,59.05,59.12,50300.0,42.4209,42.464,42.3564,42.4066,50300.0
2010-10-05 10:30:00,59.13,59.22,59.13,59.17,97900.0,42.4138,42.4783,42.4138,42.4425,97900.0
2010-10-05 10:35:00,59.19,59.22,59.08,59.08,109100.0,42.4568,42.4783,42.3779,42.3779,109100.0
2010-10-05 10:40:00,59.09,59.14,59.08,59.13,70200.0,42.3851,42.4209,42.3779,42.4138,70200.0
2010-10-05 10:45:00,59.14,59.21,59.09,59.21,72600.0,42.4209,42.4711,42.3851,42.4711,72600.0
2010-10-05 10:50:00,59.21,59.34,59.16,59.19,113400.0,42.4711,42.5644,42.4353,42.4568,113400.0
2010-10-05 10:55:00,59.18,59.19,59.14,59.16,46500.0,42.4496,42.4568,42.4209,42.4353,46500.0
2010-10-05 11:00:00,59.18,59.26,59.17,59.21,48700.0,42.4496,42.507,42.4425,42.4711,48700.0
2010-10-05 11:05:00,59.21,59.28,59.18,59.25,142700.0,42.4711,42.5214,42.4496,42.4998,142700.0
2010-10-05 11:10:00,59.27,59.28,59.15,59.19,120600.0,42.5142,42.5214,42.4281,42.4568,120600.0
2010-10-05 11:15:00,59.19,59.28,59.17,59.17,67600.0,42.4568,42.5214,42.4425,42.4425,67600.0
2010-10-05 11:20:00,59.17,59.18,59.02,59.04,97700.0,42.4425,42.4496,42.3349,42.3492,97700.0
2010-10-05 11:25:00,59.05,59.06,58.96,58.96,58000.0,42.3564,42.3635,42.2918,42.2918,58000.0
2010-10-05 11:30:00,58.94,59.05,58.93,59.0,71600.0,42.2775,42.3564,42.2703,42.3205,71600.0
2010-10-05 11:35:00,59.0,59.2,58.98,59.2,128000.0,42.3205,42.464,42.3062,42.464,128000.0
2010-10-05 11:40:00,59.21,59.3,59.2,59.28,84600.0,42.4711,42.5357,42.464,42.5214,84600.0
2010-10-05 11:45:00,59.28,59.3,59.23,59.25,33000.0,42.5214,42.5357,42.4855,42.4998,33000.0
2010-10-05 11:50:00,59.25,59.27,59.15,59.15,32200.0,42.4998,42.5142,42.4281,42.4281,32200.0
2010-10-05 11:55:00,59.16,59.16,59.09,59.1,24700.0,42.4353,42.4353,42.3851,42.3922,24700.0
2010-10-05 12:00:00,59.1,59.13,59.09,59.11,39900.0,42.3922,42.4138,42.3851,42.3994,39900.0
2010-10-05 12:05:00,59.11,59.12,59.04,59.06,38700.0,42.3994,42.4066,42.3492,42.3635,38700.0
2010-10-05 12:10:00,59.05,59.11,59.05,59.05,39100.0,42.3564,42.3994,42.3564,42.3564,39100.0
2010-10-05 12:15:00,59.05,59.1,59.04,59.09,26100.0,42.3564,42.3922,42.3492,42.3851,26100.0
2010-10-05 12:20:00,59.09,59.1,59.05,59.07,55500.0,42.3851,42.3922,42.3564,42.3707,55500.0
2010-10-05 12:25:00,59.07,59.08,59.01,59.02,106200.0,42.3707,42.3779,42.3277,42.3349,106200.0
2010-10-05 12:30:00,59.03,59.05,58.99,59.0,53300.0,42.342,42.3564,42.3133,42.3205,53300.0
2010-10-05 12:35:00,59.0,59.04,58.99,59.04,63000.0,42.3205,42.3492,42.3133,42.3492,63000.0
2010-10-05 12:40:00,59.03,59.03,59.0,59.01,52500.0,42.342,42.342,42.3205,42.3277,52500.0
2010-10-05 12:45:00,59.01,59.07,59.0,59.07,104400.0,42.3277,42.3707,42.3205,42.3707,104400.0
2010-10-05 12:50:00,59.07,59.07,58.99,59.02,68200.0,42.3707,42.3707,42.3133,42.3349,68200.0
2010-10-05 12:55:00,59.03,59.04,58.99,59.03,53600.0,42.342,42.3492,42.3133,42.342,53600.0
2010-10-05 13:00:00,59.03,59.05,59.0,59.04,98700.0,42.342,42.3564,42.3205,42.3492,98700.0
2010-10-05 13:05:00,59.05,59.25,59.05,59.25,51200.0,42.3564,42.4998,42.3564,42.4998,51200.0
2010-10-05 13:10:00,59.25,59.52,59.24,59.51,70600.0,42.4998,42.6935,42.4927,42.6863,70600.0
2010-10-05 13:15:00,59.51,59.53,59.46,59.48,39500.0,42.6863,42.7007,42.6505,42.6648,39500.0
2010-10-05 13:20:00,59.47,59.56,59.45,59.47,49300.0,42.6576,42.7222,42.6433,42.6576,49300.0
2010-10-05 13:25:00,59.46,59.49,59.42,59.49,21700.0,42.6505,42.672,42.6218,42.672,21700.0
2010-10-05 13:30:00,59.49,59.52,59.46,59.5,29500.0,42.672,42.6935,42.6505,42.6792,29500.0
2010-10-05 13:35:00,59.49,59.54,59.48,59.52,25300.0,42.672,42.7079,42.6648,42.6935,25300.0
2010-10-05 13:40:00,59.53,59.58,59.51,59.57,18900.0,42.7007,42.7365,42.6863,42.7294,18900.0
2010-10-05 13:45:00,59.58,59.6,59.5,59.5,21900.0,42.7365,42.7509,42.6792,42.6792,21900.0
2010-10-05 13:50:00,59.5,59.57,59.47,59.56,28500.0,42.6792,42.7294,42.6576,42.7222,28500.0
2010-10-05 13:55:00,59.56,59.66,59.52,59.65,36600.0,42.7222,42.7939,42.6935,42.7868,36600.0
2010-10-05 14:00:00,59.64,59.71,59.64,59.65,39100.0,42.7796,42.8298,42.7796,42.7868,39100.0
2010-10-05 14:05:00,59.67,59.7,59.65,59.67,20200.0,42.8011,42.8226,42.7868,42.8011,20200.0
2010-10-05 14:10:00,59.68,59.73,59.66,59.73,33600.0,42.8083,42.8441,42.7939,42.8441,33600.0
2010-10-05 14:15:00,59.73,59.75,59.7,59.71,15800.0,42.8441,42.8585,42.8226,42.8298,15800.0
2010-10-05 14:20:00,59.7,59.74,59.67,59.71,19600.0,42.8226,42.8513,42.8011,42.8298,19600.0
2010-10-05 14:25:00,59.69,59.75,59.67,59.74,22600.0,42.8154,42.8585,42.8011,42.8513,22600.0
2010-10-05 14:30:00,59.74,59.82,59.69,59.69,38400.0,42.8513,42.9087,42.8154,42.8154,38400.0
2010-10-05 14:35:00,59.69,59.69,59.53,59.54,45300.0,42.8154,42.8154,42.7007,42.7079,45300.0
2010-10-05 14:40:00,59.55,59.63,59.55,59.6,27000.0,42.715,42.7724,42.715,42.7509,27000.0
2010-10-05 14:45:00,59.61,59.63,59.6,59.6,16800.0,42.7581,42.7724,42.7509,42.7509,16800.0
2010-10-05 14:50:00,59.6,59.6,59.52,59.53,37200.0,42.7509,42.7509,42.6935,42.7007,37200.0
2010-10-05 14:55:00,59.54,59.58,59.48,59.54,46100.0,42.7079,42.7365,42.6648,42.7079,46100.0
2010-10-05 15:00:00,59.53,59.59,59.53,59.56,37400.0,42.7007,42.7437,42.7007,42.7222,37400.0
2010-10-05 15:05:00,59.55,59.61,59.52,59.6,35700.0,42.715,42.7581,42.6935,42.7509,35700.0
2010-10-05 15:10:00,59.61,59.67,59.59,59.66,27000.0,42.7581,42.8011,42.7437,42.7939,27000.0
2010-10-05 15:15:00,59.67,59.75,59.66,59.72,50100.0,42.8011,42.8585,42.7939,42.837,50100.0
2010-10-05 15:20:00,59.72,59.72,59.66,59.7,49300.0,42.837,42.837,42.7939,42.8226,49300.0
2010-10-05 15:25:00,59.7,59.7,59.65,59.66,53000.0,42.8226,42.8226,42.7868,42.7939,53000.0
2010-10-05 15:30:00,59.67,59.69,59.65,59.66,49700.0,42.8011,42.8154,42.7868,42.7939,49700.0
2010-10-05 15:35:00,59.67,59.69,59.64,59.64,39600.0,42.8011,42.8154,42.7796,42.7796,39600.0
2010-10-05 15:40:00,59.64,59.65,59.54,59.57,50200.0,42.7796,42.7868,42.7079,42.7294,50200.0
2010-10-05 15:45:00,59.58,59.62,59.56,59.59,83300.0,42.7365,42.7652,42.7222,42.7437,83300.0
2010-10-05 15:50:00,59.59,59.62,59.52,59.52,121200.0,42.7437,42.7652,42.6935,42.6935,121200.0
2010-10-05 15:55:00,59.53,59.54,59.47,59.5,142400.0,42.7007,42.7079,42.6576,42.6792,142400.0
2010-10-06 09:30:00,59.5,59.75,59.45,59.75,32100.0,42.6792,42.8585,42.6433,42.8585,32100.0
2010-10-06 09:35:00,59.72,59.73,59.4,59.52,37900.0,42.837,42.8441,42.6074,42.6935,37900.0
2010-10-06 09:40:00,59.52,59.58,59.29,59.33,18900.0,42.6935,42.7365,42.5285,42.5572,18900.0
2010-10-06 09:45:00,59.36,59.42,59.3,59.32,48500.0,42.5787,42.6218,42.5357,42.55,48500.0
2010-10-06 09:50:00,59.32,59.72,59.32,59.62,30300.0,42.55,42.837,42.55,42.7652,30300.0
2010-10-06 09:55:00,59.62,59.64,59.45,59.57,38500.0,42.7652,42.7796,42.6433,42.7294,38500.0
2010-10-06 10:00:00,59.56,59.76,59.56,59.75,34800.0,42.7222,42.8657,42.7222,42.8585,34800.0
2010-10-06 10:05:00,59.76,59.76,59.7,59.7,16900.0,42.8657,42.8657,42.8226,42.8226,16900.0
2010-10-06 10:10:00,59.72,59.75,59.69,59.72,11600.0,42.837,42.8585,42.8154,42.837,11600.0
2010-10-06 10:15:00,59.74,59.81,59.74,59.78,19800.0,42.8513,42.9015,42.8513,42.88,19800.0
2010-10-06 10:20:00,59.8,59.82,59.71,59.71,40700.0,42.8943,42.9087,42.8298,42.8298,40700.0
2010-10-06 10:25:00,59.71,59.72,59.56,59.58,30400.0,42.8298,42.837,42.7222,42.7365,30400.0
2010-10-06 10:30:00,59.58,59.6,59.53,59.56,64000.0,42.7365,42.7509,42.7007,42.7222,64000.0
2010-10-06 10:35:00,59.56,59.56,59.41,59.43,29900.0,42.7222,42.7222,42.6146,42.6289,29900.0
2010-10-06 10:40:00,59.44,59.53,59.44,59.49,41600.0,42.6361,42.7007,42.6361,42.672,41600.0
2010-10-06 10:45:00,59.49,59.55,59.45,59.52,45400.0,42.672,42.715,42.6433,42.6935,45400.0
2010-10-06 10:50:00,59.51,59.56,59.45,59.5,39800.0,42.6863,42.7222,42.6433,42.6792,39800.0
2010-10-06 10:55:00,59.5,59.52,59.4,59.46,44200.0,42.6792,42.6935,42.6074,42.6505,44200.0
2010-10-06 11:00:00,59.46,59.48,59.38,59.38,26000.0,42.6505,42.6648,42.5931,42.5931,26000.0
2010-10-06 11:05:00,59.37,59.48,59.35,59.42,44600.0,42.5859,42.6648,42.5716,42.6218,44600.0
2010-10-06 11:10:00,59.42,59.43,59.31,59.36,30800.0,42.6218,42.6289,42.5429,42.5787,30800.0
2010-10-06 11:15:00,59.34,59.38,59.24,59.25,25500.0,42.5644,42.5931,42.4927,42.4998,25500.0
2010-10-06 11:20:00,59.25,59.38,59.24,59.37,38500.0,42.4998,42.5931,42.4927,42.5859,38500.0
2010-10-06 11:25:00,59.38,59.49,59.36,59.49,29200.0,42.5931,42.672,42.5787,42.672,29200.0
2010-10-06 11:30:00,59.49,59.57,59.47,59.55,20400.0,42.672,42.7294,42.6576,42.715,20400.0
2010-10-06 11:35:00,59.57,59.65,59.54,59.65,28000.0,42.7294,42.7868,42.7079,42.7868,28000.0
2010-10-06 11:40:00,59.64,59.68,59.63,59.64,27800.0,42.7796,42.8083,42.7724,42.7796,27800.0
2010-10-06 11:45:00,59.64,59.64,59.54,59.62,28200.0,42.7796,42.7796,42.7079,42.7652,28200.0
2010-10-06 11:50:00,59.63,59.76,59.62,59.76,25700.0,42.7724,42.8657,42.7652,42.8657,25700.0
2010-10-06 11:55:00,59.76,59.78,59.6,59.62,23100.0,42.8657,42.88,42.7509,42.7652,23100.0
2010-10-06 12:00:00,59.62,59.64,59.58,59.62,46100.0,42.7652,42.7796,42.7365,42.7652,46100.0
2010-10-06 12:05:00,59.62,59.66,59.57,59.65,27800.0,42.7652,42.7939,42.7294,42.7868,27800.0
2010-10-06 12:10:00,59.65,59.65,59.57,59.58,36100.0,42.7868,42.7868,42.7294,42.7365,36100.0
2010-10-06 12:15:00,59.57,59.57,59.46,59.5,68300.0,42.7294,42.7294,42.6505,42.6792,68300.0
2010-10-06 12:20:00,59.49,59.5,59.47,59.49,27500.0,42.672,42.6792,42.6576,42.672,27500.0
2010-10-06 12:25:00,59.5,59.5,59.4,59.4,39600.0,42.6792,42.6792,42.6074,42.6074,39600.0
2010-10-06 12:30:00,59.4,59.41,59.32,59.37,36000.0,42.6074,42.6146,42.55,42.5859,36000.0
2010-10-06 12:35:00,59.38,59.39,59.35,59.37,26200.0,42.5931,42.6003,42.5716,42.5859,26200.0
2010-10-06 12:40:00,59.37,59.41,59.32,59.36,77100.0,42.5859,42.6146,42.55,42.5787,77100.0
2010-10-06 12:45:00,59.36,59.38,59.28,59.29,26700.0,42.5787,42.5931,42.5214,42.5285,26700.0
2010-10-06 12:50:00,59.29,59.29,59.24,59.24,28600.0,42.5285,42.5285,42.4927,42.4927,28600.0
2010-10-06 12:55:00,59.24,59.28,59.16,59.23,39100.0,42.4927,42.5214,42.4353,42.4855,39100.0
2010-10-06 13:00:00,59.23,59.23,59.15,59.15,30700.0,42.4855,42.4855,42.4281,42.4281,30700.0
2010-10-06 13:05:00,59.15,59.18,59.12,59.14,53600.0,42.4281,42.4496,42.4066,42.4209,53600.0
2010-10-06 13:10:00,59.14,59.25,59.14,59.17,34300.0,42.4209,42.4998,42.4209,42.4425,34300.0
2010-10-06 13:15:00,59.19,59.2,59.08,59.1,39600.0,42.4568,42.464,42.3779,42.3922,39600.0
2010-10-06 13:20:00,59.1,59.1,59.05,59.07,46200.0,42.3922,42.3922,42.3564,42.3707,46200.0
2010-10-06 13:25:00,59.07,59.12,59.07,59.1,37500.0,42.3707,42.4066,42.3707,42.3922,37500.0
2010-10-06 13:30:00,59.1,59.11,59.08,59.1,77900.0,42.3922,42.3994,42.3779,42.3922,77900.0
2010-10-06 13:35:00,59.1,59.16,59.09,59.15,24700.0,42.3922,42.4353,42.3851,42.4281,24700.0
2010-10-06 13:40:00,59.15,59.2,59.14,59.2,37700.0,42.4281,42.464,42.4209,42.464,37700.0
2010-10-06 13:45:00,59.19,59.22,59.19,59.2,89100.0,42.4568,42.4783,42.4568,42.464,89100.0
2010-10-06 13:50:00,59.19,59.2,59.11,59.13,28600.0,42.4568,42.464,42.3994,42.4138,28600.0
2010-10-06 13:55:00,59.13,59.13,59.07,59.11,69100.0,42.4138,42.4138,42.3707,42.3994,69100.0
2010-10-06 14:00:00,59.12,59.21,59.1,59.15,112800.0,42.4066,42.4711,42.3922,42.4281,112800.0
2010-10-06 14:05:00,59.14,59.26,59.1,59.2,39200.0,42.4209,42.507,42.3922,42.464,39200.0
2010-10-06 14:10:00,59.19,59.28,59.14,59.23,34100.0,42.4568,42.5214,42.4209,42.4855,34100.0
2010-10-06 14:15:00,59.23,59.24,59.12,59.19,25400.0,42.4855,42.4927,42.4066,42.4568,25400.0
2010-10-06 14:20:00,59.19,59.31,59.18,59.29,25300.0,42.4568,42.5429,42.4496,42.5285,25300.0
2010-10-06 14:25:00,59.29,59.38,59.26,59.37,31000.0,42.5285,42.5931,42.507,42.5859,31000.0
2010-10-06 14:30:00,59.37,59.41,59.33,59.41,34000.0,42.5859,42.6146,42.5572,42.6146,34000.0
2010-10-06 14:35:00,59.41,59.45,59.37,59.42,34700.0,42.6146,42.6433,42.5859,42.6218,34700.0
2010-10-06 14:40:00,59.42,59.43,59.33,59.35,41600.0,42.6218,42.6289,42.5572,42.5716,41600.0
2010-10-06 14:45:00,59.36,59.39,59.28,59.38,40800.0,42.5787,42.6003,42.5214,42.5931,40800.0
2010-10-06 14:50:00,59.38,59.43,59.37,59.43,26800.0,42.5931,42.6289,42.5859,42.6289,26800.0
2010-10-06 14:55:00,59.43,59.46,59.41,59.42,28200.0,42.6289,42.6505,42.6146,42.6218,28200.0
2010-10-06 15:00:00,59.42,59.46,59.4,59.42,31300.0,42.6218,42.6505,42.6074,42.6218,31300.0
2010-10-06 15:05:00,59.42,59.47,59.4,59.41,42100.0,42.6218,42.6576,42.6074,42.6146,42100.0
2010-10-06 15:10:00,59.41,59.46,59.36,59.44,37800.0,42.6146,42.6505,42.5787,42.6361,37800.0
2010-10-06 15:15:00,59.44,59.44,59.4,59.43,27400.0,42.6361,42.6361,42.6074,42.6289,27400.0
2010-10-06 15:20:00,59.43,59.55,59.42,59.52,54800.0,42.6289,42.715,42.6218,42.6935,54800.0
2010-10-06 15:25:00,59.52,59.55,59.51,59.54,37000.0,42.6935,42.715,42.6863,42.7079,37000.0
2010-10-06 15:30:00,59.54,59.55,59.47,59.52,59400.0,42.7079,42.715,42.6576,42.6935,59400.0
2010-10-06 15:35:00,59.52,59.59,59.52,59.58,67100.0,42.6935,42.7437,42.6935,42.7365,67100.0
2010-10-06 15:40:00,59.58,59.66,59.58,59.64,60600.0,42.7365,42.7939,42.7365,42.7796,60600.0
2010-10-06 15:45:00,59.65,59.69,59.61,59.68,74400.0,42.7868,42.8154,42.7581,42.8083,74400.0
2010-10-06 15:50:00,59.68,59.7,59.62,59.65,81700.0,42.8083,42.8226,42.7652,42.7868,81700.0
2010-10-06 15:55:00,59.65,59.72,59.63,59.71,109500.0,42.7868,42.837,42.7724,42.8298,109500.0
2010-10-07 09:30:00,59.99,59.99,59.65,59.71,36500.0,43.0306,43.0306,42.7868,42.8298,36500.0
2010-10-07 09:35:00,59.74,59.8,59.59,59.6,32700.0,42.8513,42.8943,42.7437,42.7509,32700.0
2010-10-07 09:40:00,59.63,59.63,59.42,59.47,68300.0,42.7724,42.7724,42.6218,42.6576,68300.0
2010-10-07 09:45:00,59.47,59.48,59.24,59.29,74400.0,42.6576,42.6648,42.4927,42.5285,74400.0
2010-10-07 09:50:00,59.27,59.35,59.2,59.31,96200.0,42.5142,42.5716,42.464,42.5429,96200.0
2010-10-07 09:55:00,59.34,59.42,59.24,59.36,46000.0,42.5644,42.6218,42.4927,42.5787,46000.0
2010-10-07 10:00:00,59.35,59.38,59.14,59.36,55100.0,42.5716,42.5931,42.4209,42.5787,55100.0
2010-10-07 10:05:00,59.36,59.56,59.32,59.54,42800.0,42.5787,42.7222,42.55,42.7079,42800.0
2010-10-07 10:10:00,59.54,59.62,59.5,59.57,47000.0,42.7079,42.7652,42.6792,42.7294,47000.0
2010-10-07 10:15:00,59.58,59.6,59.49,59.54,31000.0,42.7365,42.7509,42.672,42.7079,31000.0
2010-10-07 10:20:00,59.56,59.67,59.56,59.59,23500.0,42.7222,42.8011,42.7222,42.7437,23500.0
2010-10-07 10:25:00,59.58,59.61,59.47,59.56,26300.0,42.7365,42.7581,42.6576,42.7222,26300.0
2010-10-07 10:30:00,59.57,59.67,59.55,59.62,27800.0,42.7294,42.8011,42.715,42.7652,27800.0
2010-10-07 10:35:00,59.62,59.66,59.59,59.6,24800.0,42.7652,42.7939,42.7437,42.7509,24800.0
2010-10-07 10:40:00,59.61,59.62,59.49,59.51,51300.0,42.7581,42.7652,42.672,42.6863,51300.0
2010-10-07 10:45:00,59.51,59.54,59.3,59.33,79800.0,42.6863,42.7079,42.5357,42.5572,79800.0
2010-10-07 10:50:00,59.33,59.49,59.33,59.45,29700.0,42.5572,42.672,42.5572,42.6433,29700.0
2010-10-07 10:55:00,59.46,59.51,59.42,59.49,44000.0,42.6505,42.6863,42.6218,42.672,44000.0
2010-10-07 11:00:00,59.51,59.57,59.47,59.47,26300.0,42.6863,42.7294,42.6576,42.6576,26300.0
2010-10-07 11:05:00,59.47,59.49,59.36,59.46,31600.0,42.6576,42.672,42.5787,42.6505,31600.0
2010-10-07 11:10:00,59.45,59.49,59.38,59.39,28900.0,42.6433,42.672,42.5931,42.6003,28900.0
2010-10-07 11:15:00,59.4,59.45,59.29,59.31,31400.0,42.6074,42.6433,42.5285,42.5429,31400.0
2010-10-07 11:20:00,59.3,59.36,59.27,59.33,50100.0,42.5357,42.5787,42.5142,42.5572,50100.0
2010-10-07 11:25:00,59.32,59.37,59.32,59.35,24400.0,42.55,42.5859,42.55,42.5716,24400.0
2010-10-07 11:30:00,59.36,59.52,59.35,59.48,22600.0,42.5787,42.6935,42.5716,42.6648,22600.0
2010-10-07 11:35:00,59.48,59.54,59.43,59.45,24000.0,42.6648,42.7079,42.6289,42.6433,24000.0
2010-10-07 11:40:00,59.44,59.47,59.3,59.46,48000.0,42.6361,42.6576,42.5357,42.6505,48000.0
2010-10-07 11:45:00,59.46,59.47,59.4,59.43,25700.0,42.6505,42.6576,42.6074,42.6289,25700.0
2010-10-07 11:50:00,59.44,59.48,59.41,59.48,22700.0,42.6361,42.6648,42.6146,42.6648,22700.0
2010-10-07 11:55:00,59.47,59.54,59.44,59.51,25700.0,42.6576,42.7079,42.6361,42.6863,25700.0
2010-10-07 12:00:00,59.51,59.53,59.44,59.52,38100.0,42.6863,42.7007,42.6361,42.6935,38100.0
2010-10-07 12:05:00,59.51,59.58,59.48,59.57,22800.0,42.6863,42.7365,42.6648,42.7294,22800.0
2010-10-07 12:10:00,59.58,59.62,59.57,59.58,23000.0,42.7365,42.7652,42.7294,42.7365,23000.0
2010-10-07 12:15:00,59.58,59.6,59.51,59.52,19200.0,42.7365,42.7509,42.6863,42.6935,19200.0
2010-10-07 12:20:00,59.52,59.55,59.45,59.47,25000.0,42.6935,42.715,42.6433,42.6576,25000.0
2010-10-07 12:25:00,59.5,59.5,59.4,59.43,23200.0,42.6792,42.6792,42.6074,42.6289,23200.0
2010-10-07 12:30:00,59.42,59.42,59.3,59.31,37600.0,42.6218,42.6218,42.5357,42.5429,37600.0
2010-10-07 12:35:00,59.3,59.33,59.16,59.17,51400.0,42.5357,42.5572,42.4353,42.4425,51400.0
2010-10-07 12:40:00,59.18,59.18,59.1,59.15,43500.0,42.4496,42.4496,42.3922,42.4281,43500.0
2010-10-07 12:45:00,59.14,59.16,59.08,59.08,36000.0,42.4209,42.4353,42.3779,42.3779,36000.0
2010-10-07 12:50:00,59.08,59.1,59.04,59.06,16800.0,42.3779,42.3922,42.3492,42.3635,16800.0
2010-10-07 12:55:00,59.06,59.07,58.98,59.01,33500.0,42.3635,42.3707,42.3062,42.3277,33500.0
2010-10-07 13:00:00,59.02,59.02,58.95,58.99,29400.0,42.3349,42.3349,42.2846,42.3133,29400.0
2010-10-07 13:05:00,59.0,59.05,58.98,59.05,45800.0,42.3205,42.3564,42.3062,42.3564,45800.0
2010-10-07 13:10:00,59.05,59.16,59.0,59.12,37400.0,42.3564,42.4353,42.3205,42.4066,37400.0
2010-10-07 13:15:00,59.13,59.23,59.13,59.2,29700.0,42.4138,42.4855,42.4138,42.464,29700.0
2010-10-07 13:20:00,59.2,59.26,59.2,59.22,22400.0,42.464,42.507,42.464,42.4783,22400.0
2010-10-07 13:25:00,59.22,59.24,59.09,59.1,25200.0,42.4783,42.4927,42.3851,42.3922,25200.0
2010-10-07 13:30:00,59.09,59.12,59.08,59.1,23500.0,42.3851,42.4066,42.3779,42.3922,23500.0
2010-10-07 13:35:00,59.1,59.18,59.1,59.16,32100.0,42.3922,42.4496,42.3922,42.4353,32100.0
2010-10-07 13:40:00,59.18,59.29,59.17,59.29,20700.0,42.4496,42.5285,42.4425,42.5285,20700.0
2010-10-07 13:45:00,59.29,59.33,59.24,59.3,22700.0,42.5285,42.5572,42.4927,42.5357,22700.0
2010-10-07 13:50:00,59.3,59.42,59.3,59.4,27300.0,42.5357,42.6218,42.5357,42.6074,27300.0
2010-10-07 13:55:00,59.41,59.59,59.41,59.56,29800.0,42.6146,42.7437,42.6146,42.7222,29800.0
2010-10-07 14:00:00,59.58,59.62,59.51,59.54,44400.0,42.7365,42.7652,42.6863,42.7079,44400.0
2010-10-07 14:05:00,59.53,59.56,59.51,59.53,26900.0,42.7007,42.7222,42.6863,42.7007,26900.0
2010-10-07 14:10:00,59.54,59.63,59.53,59.62,23600.0,42.7079,42.7724,42.7007,42.7652,23600.0
2010-10-07 14:15:00,59.63,59.66,59.54,59.56,50300.0,42.7724,42.7939,42.7079,42.7222,50300.0
2010-10-07 14:20:00,59.57,59.6,59.51,59.56,34000.0,42.7294,42.7509,42.6863,42.7222,34000.0
2010-10-07 14:25:00,59.56,59.57,59.49,59.53,18000.0,42.7222,42.7294,42.672,42.7007,18000.0
2010-10-07 14:30:00,59.53,59.58,59.5,59.51,25400.0,42.7007,42.7365,42.6792,42.6863,25400.0
2010-10-07 14:35:00,59.52,59.6,59.5,59.57,19900.0,42.6935,42.7509,42.6792,42.7294,19900.0
2010-10-07 14:40:00,59.57,59.58,59.51,59.56,22700.0,42.7294,42.7365,42.6863,42.7222,22700.0
2010-10-07 14:45:00,59.55,59.57,59.49,59.54,24100.0,42.715,42.7294,42.672,42.7079,24100.0
2010-10-07 14:50:00,59.53,59.58,59.47,59.57,39200.0,42.7007,42.7365,42.6576,42.7294,39200.0
2010-10-07 14:55:00,59.57,59.6,59.51,59.56,37400.0,42.7294,42.7509,42.6863,42.7222,37400.0
2010-10-07 15:00:00,59.57,59.6,59.51,59.54,39700.0,42.7294,42.7509,42.6863,42.7079,39700.0
2010-10-07 15:05:00,59.53,59.58,59.51,59.53,29500.0,42.7007,42.7365,42.6863,42.7007,29500.0
2010-10-07 15:10:00,59.54,59.55,59.48,59.55,34500.0,42.7079,42.715,42.6648,42.715,34500.0
2010-10-07 15:15:00,59.55,59.61,59.54,59.57,42600.0,42.715,42.7581,42.7079,42.7294,42600.0
2010-10-07 15:20:00,59.58,59.63,59.57,59.6,45800.0,42.7365,42.7724,42.7294,42.7509,45800.0
2010-10-07 15:25:00,59.59,59.61,59.53,59.53,39500.0,42.7437,42.7581,42.7007,42.7007,39500.0
2010-10-07 15:30:00,59.54,59.56,59.45,59.55,58000.0,42.7079,42.7222,42.6433,42.715,58000.0
2010-10-07 15:35:00,59.55,59.66,59.53,59.66,46500.0,42.715,42.7939,42.7007,42.7939,46500.0
2010-10-07 15:40:00,59.66,59.69,59.65,59.66,51200.0,42.7939,42.8154,42.7868,42.7939,51200.0
2010-10-07 15:45:00,59.66,59.7,59.61,59.61,59200.0,42.7939,42.8226,42.7581,42.7581,59200.0
2010-10-07 15:50:00,59.61,59.66,59.57,59.57,89000.0,42.7581,42.7939,42.7294,42.7294,89000.0
2010-10-07 15:55:00,59.58,59.63,59.54,59.61,99700.0,42.7365,42.7724,42.7079,42.7581,99700.0
2010-10-08 09:30:00,59.54,59.93,59.54,59.69,28800.0,42.7079,42.9876,42.7079,42.8154,28800.0
2010-10-08 09:35:00,59.62,59.64,59.37,59.5,17100.0,42.7652,42.7796,42.5859,42.6792,17100.0
2010-10-08 09:40:00,59.55,59.58,59.44,59.47,19300.0,42.715,42.7365,42.6361,42.6576,19300.0
2010-10-08 09:45:00,59.46,59.67,59.39,59.57,27100.0,42.6505,42.8011,42.6003,42.7294,27100.0
2010-10-08 09:50:00,59.57,59.77,59.57,59.75,19600.0,42.7294,42.8728,42.7294,42.8585,19600.0
2010-10-08 09:55:00,59.75,59.93,59.75,59.93,21300.0,42.8585,42.9876,42.8585,42.9876,21300.0
2010-10-08 10:00:00,59.93,59.99,59.85,59.88,23400.0,42.9876,43.0306,42.9302,42.9517,23400.0
2010-10-08 10:05:00,59.88,59.99,59.77,59.77,33000.0,42.9517,43.0306,42.8728,42.8728,33000.0
2010-10-08 10:10:00,59.77,59.85,59.75,59.75,51700.0,42.8728,42.9302,42.8585,42.8585,51700.0
2010-10-08 10:15:00,59.77,59.78,59.55,59.55,55200.0,42.8728,42.88,42.715,42.715,55200.0
2010-10-08 10:20:00,59.54,59.55,59.35,59.4,57100.0,42.7079,42.715,42.5716,42.6074,57100.0
2010-10-08 10:25:00,59.38,59.42,59.28,59.3,29700.0,42.5931,42.6218,42.5214,42.5357,29700.0
2010-10-08 10:30:00,59.3,59.52,59.29,59.43,26500.0,42.5357,42.6935,42.5285,42.6289,26500.0
2010-10-08 10:35:00,59.44,59.5,59.37,59.5,20900.0,42.6361,42.6792,42.5859,42.6792,20900.0
2010-10-08 10:40:00,59.5,59.64,59.5,59.61,32500.0,42.6792,42.7796,42.6792,42.7581,32500.0
2010-10-08 10:45:00,59.63,59.64,59.49,59.5,10500.0,42.7724,42.7796,42.672,42.6792,10500.0
2010-10-08 10:50:00,59.49,59.62,59.49,59.59,8800.0,42.672,42.7652,42.672,42.7437,8800.0
2010-10-08 10:55:00,59.59,59.71,59.59,59.7,13700.0,42.7437,42.8298,42.7437,42.8226,13700.0
2010-10-08 11:00:00,59.69,59.79,59.69,59.72,21900.0,42.8154,42.8872,42.8154,42.837,21900.0
2010-10-08 11:05:00,59.74,59.82,59.72,59.77,12000.0,42.8513,42.9087,42.837,42.8728,12000.0
2010-10-08 11:10:00,59.76,59.82,59.76,59.78,9000.0,42.8657,42.9087,42.8657,42.88,9000.0
2010-10-08 11:15:00,59.77,59.92,59.77,59.86,22900.0,42.8728,42.9804,42.8728,42.9374,22900.0
2010-10-08 11:20:00,59.85,60.0,59.85,59.98,16000.0,42.9302,43.0378,42.9302,43.0235,16000.0
2010-10-08 11:25:00,59.98,60.15,59.98,60.15,39700.0,43.0235,43.1454,43.0235,43.1454,39700.0
2010-10-08 11:30:00,60.15,60.42,60.15,60.34,65900.0,43.1454,43.3391,43.1454,43.2817,65900.0
2010-10-08 11:35:00,60.36,60.41,60.28,60.28,48700.0,43.296,43.3319,43.2387,43.2387,48700.0
2010-10-08 11:40:00,60.27,60.43,60.25,60.4,25200.0,43.2315,43.3462,43.2171,43.3247,25200.0
2010-10-08 11:45:00,60.4,60.45,60.35,60.44,36000.0,43.3247,43.3606,43.2889,43.3534,36000.0
2010-10-08 11:50:00,60.45,60.48,60.39,60.41,30500.0,43.3606,43.3821,43.3176,43.3319,30500.0
2010-10-08 11:55:00,60.39,60.44,60.35,60.41,55300.0,43.3176,43.3534,43.2889,43.3319,55300.0
2010-10-08 12:00:00,60.42,60.44,60.35,60.36,17700.0,43.3391,43.3534,43.2889,43.296,17700.0
2010-10-08 12:05:00,60.35,60.38,60.27,60.27,21800.0,43.2889,43.3104,43.2315,43.2315,21800.0
2010-10-08 12:10:00,60.28,60.31,60.21,60.23,16400.0,43.2387,43.2602,43.1884,43.2028,16400.0
2010-10-08 12:15:00,60.22,60.27,60.19,60.23,15600.0,43.1956,43.2315,43.1741,43.2028,15600.0
2010-10-08 12:20:00,60.25,60.39,60.24,60.38,12000.0,43.2171,43.3176,43.21,43.3104,12000.0
2010-10-08 12:25:00,60.38,60.5,60.37,60.46,46500.0,43.3104,43.3965,43.3032,43.3678,46500.0
2010-10-08 12:30:00,60.46,60.47,60.42,60.43,13400.0,43.3678,43.3749,43.3391,43.3462,13400.0
2010-10-08 12:35:00,60.43,60.46,60.4,60.4,16500.0,43.3462,43.3678,43.3247,43.3247,16500.0
2010-10-08 12:40:00,60.4,60.49,60.33,60.46,27400.0,43.3247,43.3893,43.2745,43.3678,27400.0
2010-10-08 12:45:00,60.47,60.5,60.43,60.45,19100.0,43.3749,43.3965,43.3462,43.3606,19100.0
2010-10-08 12:50:00,60.44,60.5,60.4,60.5,13700.0,43.3534,43.3965,43.3247,43.3965,13700.0
2010-10-08 12:55:00,60.5,60.51,60.41,60.42,14400.0,43.3965,43.4036,43.3319,43.3391,14400.0
2010-10-08 13:00:00,60.43,60.48,60.4,60.43,20200.0,43.3462,43.3821,43.3247,43.3462,20200.0
2010-10-08 13:05:00,60.42,60.42,60.3,60.31,9100.0,43.3391,43.3391,43.253,43.2602,9100.0
2010-10-08 13:10:00,60.32,60.43,60.32,60.42,16800.0,43.2673,43.3462,43.2673,43.3391,16800.0
2010-10-08 13:15:00,60.42,60.49,60.42,60.47,13500.0,43.3391,43.3893,43.3391,43.3749,13500.0
2010-10-08 13:20:00,60.48,60.5,60.37,60.38,16200.0,43.3821,43.3965,43.3032,43.3104,16200.0
2010-10-08 13:25:00,60.4,60.52,60.39,60.51,24700.0,43.3247,43.4108,43.3176,43.4036,24700.0
2010-10-08 13:30:00,60.52,60.52,60.44,60.46,12300.0,43.4108,43.4108,43.3534,43.3678,12300.0
2010-10-08 13:35:00,60.45,60.5,60.44,60.46,11600.0,43.3606,43.3965,43.3534,43.3678,11600.0
2010-10-08 13:40:00,60.46,60.46,60.36,60.38,13200.0,43.3678,43.3678,43.296,43.3104,13200.0
2010-10-08 13:45:00,60.38,60.38,60.27,60.35,13400.0,43.3104,43.3104,43.2315,43.2889,13400.0
2010-10-08 13:50:00,60.35,60.42,60.33,60.38,26700.0,43.2889,43.3391,43.2745,43.3104,26700.0
2010-10-08 13:55:00,60.37,60.37,60.28,60.34,26900.0,43.3032,43.3032,43.2387,43.2817,26900.0
2010-10-08 14:00:00,60.35,60.36,60.25,60.32,28400.0,43.2889,43.296,43.2171,43.2673,28400.0
2010-10-08 14:05:00,60.33,60.37,60.25,60.28,29900.0,43.2745,43.3032,43.2171,43.2387,29900.0
2010-10-08 14:10:00,60.28,60.33,60.27,60.29,11900.0,43.2387,43.2745,43.2315,43.2458,11900.0
2010-10-08 14:15:00,60.28,60.34,60.28,60.32,19200.0,43.2387,43.2817,43.2387,43.2673,19200.0
2010-10-08 14:20:00,60.34,60.37,60.29,60.34,23700.0,43.2817,43.3032,43.2458,43.2817,23700.0
2010-10-08 14:25:00,60.34,60.38,60.31,60.36,21100.0,43.2817,43.3104,43.2602,43.296,21100.0
2010-10-08 14:30:00,60.35,60.38,60.33,60.37,24500.0,43.2889,43.3104,43.2745,43.3032,24500.0
2010-10-08 14:35:00,60.37,60.45,60.36,60.45,21300.0,43.3032,43.3606,43.296,43.3606,21300.0
2010-10-08 14:40:00,60.45,60.5,60.41,60.49,21700.0,43.3606,43.3965,43.3319,43.3893,21700.0
2010-10-08 14:45:00,60.49,60.5,60.46,60.48,32500.0,43.3893,43.3965,43.3678,43.3821,32500.0
2010-10-08 14:50:00,60.48,60.49,60.42,60.46,26900.0,43.3821,43.3893,43.3391,43.3678,26900.0
2010-10-08 14:55:00,60.45,60.48,60.42,60.45,25600.0,43.3606,43.3821,43.3391,43.3606,25600.0
2010-10-08 15:00:00,60.45,60.5,60.44,60.5,44400.0,43.3606,43.3965,43.3534,43.3965,44400.0
2010-10-08 15:05:00,60.5,60.57,60.47,60.56,38900.0,43.3965,43.4467,43.3749,43.4395,38900.0
2010-10-08 15:10:00,60.56,60.64,60.55,60.61,42100.0,43.4395,43.4969,43.4323,43.4754,42100.0
2010-10-08 15:15:00,60.62,60.63,60.59,60.59,23200.0,43.4825,43.4897,43.461,43.461,23200.0
2010-10-08 15:20:00,60.59,60.6,60.5,60.55,38800.0,43.461,43.4682,43.3965,43.4323,38800.0
2010-10-08 15:25:00,60.55,60.57,60.51,60.52,35200.0,43.4323,43.4467,43.4036,43.4108,35200.0
2010-10-08 15:30:00,60.52,60.59,60.52,60.57,49500.0,43.4108,43.461,43.4108,43.4467,49500.0
2010-10-08 15:35:00,60.58,60.65,60.57,60.61,36600.0,43.4538,43.5041,43.4467,43.4754,36600.0
2010-10-08 15:40:00,60.61,60.66,60.58,60.63,70000.0,43.4754,43.5112,43.4538,43.4897,70000.0
2010-10-08 15:45:00,60.63,60.63,60.59,60.63,59400.0,43.4897,43.4897,43.461,43.4897,59400.0
2010-10-08 15:50:00,60.63,60.67,60.58,60.59,79900.0,43.4897,43.5184,43.4538,43.461,79900.0
2010-10-08 15:55:00,60.59,60.62,60.46,60.48,121800.0,43.461,43.4825,43.3678,43.3821,121800.0
2010-10-11 09:30:00,60.5,60.62,60.0,60.6,51400.0,43.3965,43.4825,43.0378,43.4682,51400.0
2010-10-11 09:35:00,60.57,60.63,60.51,60.62,24600.0,43.4467,43.4897,43.4036,43.4825,24600.0
2010-10-11 09:40:00,60.63,60.79,60.63,60.73,14100.0,43.4897,43.6045,43.4897,43.5614,14100.0
2010-10-11 09:45:00,60.74,60.75,60.6,60.6,16500.0,43.5686,43.5758,43.4682,43.4682,16500.0
2010-10-11 09:50:00,60.6,60.61,60.53,60.6,33200.0,43.4682,43.4754,43.418,43.4682,33200.0
2010-10-11 09:55:00,60.6,60.62,60.54,60.58,24900.0,43.4682,43.4825,43.4251,43.4538,24900.0
2010-10-11 10:00:00,60.58,60.7,60.55,60.69,29100.0,43.4538,43.5399,43.4323,43.5327,29100.0
2010-10-11 10:05:00,60.71,60.73,60.66,60.7,10400.0,43.5471,43.5614,43.5112,43.5399,10400.0
2010-10-11 10:10:00,60.68,60.72,60.6,60.7,9700.0,43.5256,43.5543,43.4682,43.5399,9700.0
2010-10-11 10:15:00,60.7,60.76,60.63,60.65,21900.0,43.5399,43.583,43.4897,43.5041,21900.0
2010-10-11 10:20:00,60.63,60.74,60.62,60.71,20300.0,43.4897,43.5686,43.4825,43.5471,20300.0
2010-10-11 10:25:00,60.71,60.75,60.68,60.74,40700.0,43.5471,43.5758,43.5256,43.5686,40700.0
2010-10-11 10:30:00,60.75,60.95,60.75,60.92,39900.0,43.5758,43.7192,43.5758,43.6977,39900.0
2010-10-11 10:35:00,60.91,60.91,60.76,60.8,23100.0,43.6905,43.6905,43.583,43.6116,23100.0
2010-10-11 10:40:00,60.79,60.82,60.74,60.77,20900.0,43.6045,43.626,43.5686,43.5901,20900.0
2010-10-11 10:45:00,60.74,60.74,60.43,60.44,38300.0,43.5686,43.5686,43.3462,43.3534,38300.0
2010-10-11 10:50:00,60.45,60.51,60.39,60.41,10700.0,43.3606,43.4036,43.3176,43.3319,10700.0
2010-10-11 10:55:00,60.41,60.47,60.38,60.45,9400.0,43.3319,43.3749,43.3104,43.3606,9400.0
2010-10-11 11:00:00,60.46,60.51,60.38,60.4,13700.0,43.3678,43.4036,43.3104,43.3247,13700.0
2010-10-11 11:05:00,60.42,60.42,60.34,60.37,25000.0,43.3391,43.3391,43.2817,43.3032,25000.0
2010-10-11 11:10:00,60.39,60.42,60.36,60.39,18300.0,43.3176,43.3391,43.296,43.3176,18300.0
2010-10-11 11:15:00,60.39,60.53,60.39,60.52,11200.0,43.3176,43.418,43.3176,43.4108,11200.0
2010-10-11 11:20:00,60.51,60.59,60.51,60.56,9900.0,43.4036,43.461,43.4036,43.4395,9900.0
2010-10-11 11:25:00,60.58,60.73,60.58,60.73,7600.0,43.4538,43.5614,43.4538,43.5614,7600.0
2010-10-11 11:30:00,60.73,60.78,60.73,60.77,14100.0,43.5614,43.5973,43.5614,43.5901,14100.0
2010-10-11 11:35:00,60.77,60.9,60.77,60.89,20200.0,43.5901,43.6834,43.5901,43.6762,20200.0
2010-10-11 11:40:00,60.91,60.91,60.84,60.85,6400.0,43.6905,43.6905,43.6403,43.6475,6400.0
2010-10-11 11:45:00,60.84,60.84,60.78,60.81,8500.0,43.6403,43.6403,43.5973,43.6188,8500.0
2010-10-11 11:50:00,60.82,60.85,60.81,60.85,4400.0,43.626,43.6475,43.6188,43.6475,4400.0
2010-10-11 11:55:00,60.83,60.84,60.77,60.79,10500.0,43.6332,43.6403,43.5901,43.6045,10500.0
2010-10-11 12:00:00,60.79,60.83,60.77,60.8,15200.0,43.6045,43.6332,43.5901,43.6116,15200.0
2010-10-11 12:05:00,60.8,60.82,60.78,60.81,6600.0,43.6116,43.626,43.5973,43.6188,6600.0
2010-10-11 12:10:00,60.8,60.86,60.78,60.81,13900.0,43.6116,43.6547,43.5973,43.6188,13900.0
2010-10-11 12:15:00,60.81,60.82,60.76,60.78,8800.0,43.6188,43.626,43.583,43.5973,8800.0
2010-10-11 12:20:00,60.79,60.81,60.75,60.77,8200.0,43.6045,43.6188,43.5758,43.5901,8200.0
2010-10-11 12:25:00,60.8,60.82,60.78,60.82,6100.0,43.6116,43.626,43.5973,43.626,6100.0
2010-10-11 12:30:00,60.82,60.91,60.81,60.9,10900.0,43.626,43.6905,43.6188,43.6834,10900.0
2010-10-11 12:35:00,60.92,60.95,60.88,60.92,17900.0,43.6977,43.7192,43.669,43.6977,17900.0
2010-10-11 12:40:00,60.92,60.94,60.85,60.85,10000.0,43.6977,43.7121,43.6475,43.6475,10000.0
2010-10-11 12:45:00,60.85,60.85,60.79,60.79,7900.0,43.6475,43.6475,43.6045,43.6045,7900.0
2010-10-11 12:50:00,60.79,60.79,60.7,60.74,13400.0,43.6045,43.6045,43.5399,43.5686,13400.0
2010-10-11 12:55:00,60.74,60.77,60.74,60.77,5400.0,43.5686,43.5901,43.5686,43.5901,5400.0
2010-10-11 13:00:00,60.77,60.9,60.77,60.9,16700.0,43.5901,43.6834,43.5901,43.6834,16700.0
2010-10-11 13:05:00,60.91,60.99,60.91,60.98,15600.0,43.6905,43.7479,43.6905,43.7408,15600.0
2010-10-11 13:10:00,60.98,61.04,60.97,61.03,64400.0,43.7408,43.7838,43.7336,43.7766,64400.0
2010-10-11 13:15:00,61.03,61.03,60.93,60.94,23400.0,43.7766,43.7766,43.7049,43.7121,23400.0
2010-10-11 13:20:00,60.93,60.95,60.92,60.94,8100.0,43.7049,43.7192,43.6977,43.7121,8100.0
2010-10-11 13:25:00,60.94,61.06,60.93,61.06,18700.0,43.7121,43.7981,43.7049,43.7981,18700.0
2010-10-11 13:30:00,61.08,61.13,61.06,61.11,23400.0,43.8125,43.8484,43.7981,43.834,23400.0
2010-10-11 13:35:00,61.11,61.13,61.1,61.12,11600.0,43.834,43.8484,43.8268,43.8412,11600.0
2010-10-11 13:40:00,61.11,61.14,61.1,61.14,11400.0,43.834,43.8555,43.8268,43.8555,11400.0
2010-10-11 13:45:00,61.14,61.15,61.1,61.15,12300.0,43.8555,43.8627,43.8268,43.8627,12300.0
2010-10-11 13:50:00,61.14,61.15,61.04,61.07,11300.0,43.8555,43.8627,43.7838,43.8053,11300.0
2010-10-11 13:55:00,61.07,61.09,61.02,61.08,16900.0,43.8053,43.8197,43.7695,43.8125,16900.0
2010-10-11 14:00:00,61.07,61.09,60.99,61.01,37000.0,43.8053,43.8197,43.7479,43.7623,37000.0
2010-10-11 14:05:00,61.01,61.02,60.96,61.0,11600.0,43.7623,43.7695,43.7264,43.7551,11600.0
2010-10-11 14:10:00,61.0,61.01,60.96,60.98,13100.0,43.7551,43.7623,43.7264,43.7408,13100.0
2010-10-11 14:15:00,60.97,61.05,60.96,61.01,15300.0,43.7336,43.791,43.7264,43.7623,15300.0
2010-10-11 14:20:00,61.01,61.04,61.01,61.02,9100.0,43.7623,43.7838,43.7623,43.7695,9100.0
2010-10-11 14:25:00,61.01,61.05,61.01,61.03,6600.0,43.7623,43.791,43.7623,43.7766,6600.0
2010-10-11 14:30:00,61.03,61.05,61.02,61.03,17200.0,43.7766,43.791,43.7695,43.7766,17200.0
2010-10-11 14:35:00,61.04,61.07,61.03,61.06,10300.0,43.7838,43.8053,43.7766,43.7981,10300.0
2010-10-11 14:40:00,61.06,61.09,61.03,61.03,14500.0,43.7981,43.8197,43.7766,43.7766,14500.0
2010-10-11 14:45:00,61.03,61.03,60.98,61.01,10600.0,43.7766,43.7766,43.7408,43.7623,10600.0
2010-10-11 14:50:00,61.0,61.01,60.94,60.99,12900.0,43.7551,43.7623,43.7121,43.7479,12900.0
2010-10-11 14:55:00,60.99,61.0,60.92,60.95,16700.0,43.7479,43.7551,43.6977,43.7192,16700.0
2010-10-11 15:00:00,60.95,60.95,60.9,60.92,24200.0,43.7192,43.7192,43.6834,43.6977,24200.0
2010-10-11 15:05:00,60.92,60.93,60.87,60.88,22200.0,43.6977,43.7049,43.6619,43.669,22200.0
2010-10-11 15:10:00,60.88,60.89,60.77,60.78,56500.0,43.669,43.6762,43.5901,43.5973,56500.0
2010-10-11 15:15:00,60.77,60.79,60.74,60.75,18300.0,43.5901,43.6045,43.5686,43.5758,18300.0
2010-10-11 15:20:00,60.75,60.76,60.71,60.72,27600.0,43.5758,43.583,43.5471,43.5543,27600.0
2010-10-11 15:25:00,60.72,60.74,60.67,60.68,20000.0,43.5543,43.5686,43.5184,43.5256,20000.0
2010-10-11 15:30:00,60.68,60.7,60.59,60.6,41300.0,43.5256,43.5399,43.461,43.4682,41300.0
2010-10-11 15:35:00,60.59,60.6,60.48,60.49,54200.0,43.461,43.4682,43.3821,43.3893,54200.0
2010-10-11 15:40:00,60.49,60.58,60.46,60.58,26800.0,43.3893,43.4538,43.3678,43.4538,26800.0
2010-10-11 15:45:00,60.58,60.64,60.56,60.64,46600.0,43.4538,43.4969,43.4395,43.4969,46600.0
2010-10-11 15:50:00,60.63,60.71,60.6,60.67,34500.0,43.4897,43.5471,43.4682,43.5184,34500.0
2010-10-11 15:55:00,60.68,60.71,60.65,60.69,28200.0,43.5256,43.5471,43.5041,43.5327,28200.0
2010-10-12 09:30:00,60.31,60.36,59.74,59.74,62800.0,43.2602,43.296,42.8513,42.8513,62800.0
2010-10-12 09:35:00,59.73,59.87,59.66,59.79,36500.0,42.8441,42.9446,42.7939,42.8872,36500.0
2010-10-12 09:40:00,59.78,59.78,59.64,59.69,29300.0,42.88,42.88,42.7796,42.8154,29300.0
2010-10-12 09:45:00,59.66,59.67,59.29,59.38,55900.0,42.7939,42.8011,42.5285,42.5931,55900.0
2010-10-12 09:50:00,59.35,59.43,59.31,59.32,36800.0,42.5716,42.6289,42.5429,42.55,36800.0
2010-10-12 09:55:00,59.34,59.45,59.32,59.42,42200.0,42.5644,42.6433,42.55,42.6218,42200.0
2010-10-12 10:00:00,59.4,59.59,59.34,59.59,29400.0,42.6074,42.7437,42.5644,42.7437,29400.0
2010-10-12 10:05:00,59.59,59.68,59.59,59.61,12000.0,42.7437,42.8083,42.7437,42.7581,12000.0
2010-10-12 10:10:00,59.61,59.7,59.56,59.7,43800.0,42.7581,42.8226,42.7222,42.8226,43800.0
2010-10-12 10:15:00,59.7,59.75,59.68,59.69,49100.0,42.8226,42.8585,42.8083,42.8154,49100.0
2010-10-12 10:20:00,59.71,59.77,59.68,59.72,24600.0,42.8298,42.8728,42.8083,42.837,24600.0
2010-10-12 10:25:00,59.74,59.77,59.58,59.61,26500.0,42.8513,42.8728,42.7365,42.7581,26500.0
2010-10-12 10:30:00,59.63,59.68,59.59,59.6,25700.0,42.7724,42.8083,42.7437,42.7509,25700.0
2010-10-12 10:35:00,59.61,59.64,59.55,59.61,13600.0,42.7581,42.7796,42.715,42.7581,13600.0
2010-10-12 10:40:00,59.62,59.79,59.58,59.7,30000.0,42.7652,42.8872,42.7365,42.8226,30000.0
2010-10-12 10:45:00,59.7,59.81,59.65,59.67,21700.0,42.8226,42.9015,42.7868,42.8011,21700.0
2010-10-12 10:50:00,59.67,59.71,59.61,59.61,21600.0,42.8011,42.8298,42.7581,42.7581,21600.0
2010-10-12 10:55:00,59.6,59.65,59.57,59.58,42900.0,42.7509,42.7868,42.7294,42.7365,42900.0
2010-10-12 11:00:00,59.6,59.62,59.57,59.61,45800.0,42.7509,42.7652,42.7294,42.7581,45800.0
2010-10-12 11:05:00,59.62,59.67,59.56,59.56,59000.0,42.7652,42.8011,42.7222,42.7222,59000.0
2010-10-12 11:10:00,59.58,59.59,59.51,59.53,34500.0,42.7365,42.7437,42.6863,42.7007,34500.0
2010-10-12 11:15:00,59.54,59.57,59.51,59.54,23100.0,42.7079,42.7294,42.6863,42.7079,23100.0
2010-10-12 11:20:00,59.55,59.57,59.46,59.47,34900.0,42.715,42.7294,42.6505,42.6576,34900.0
2010-10-12 11:25:00,59.46,59.52,59.44,59.44,26000.0,42.6505,42.6935,42.6361,42.6361,26000.0
2010-10-12 11:30:00,59.44,59.51,59.42,59.48,34800.0,42.6361,42.6863,42.6218,42.6648,34800.0
2010-10-12 11:35:00,59.48,59.6,59.47,59.58,37600.0,42.6648,42.7509,42.6576,42.7365,37600.0
2010-10-12 11:40:00,59.58,59.58,59.44,59.52,38400.0,42.7365,42.7365,42.6361,42.6935,38400.0
2010-10-12 11:45:00,59.52,59.53,59.39,59.4,44800.0,42.6935,42.7007,42.6003,42.6074,44800.0
2010-10-12 11:50:00,59.41,59.47,59.35,59.45,53400.0,42.6146,42.6576,42.5716,42.6433,53400.0
2010-10-12 11:55:00,59.44,59.49,59.43,59.46,19000.0,42.6361,42.672,42.6289,42.6505,19000.0
2010-10-12 12:00:00,59.46,59.49,59.42,59.43,25400.0,42.6505,42.672,42.6218,42.6289,25400.0
2010-10-12 12:05:00,59.44,59.48,59.43,59.44,19200.0,42.6361,42.6648,42.6289,42.6361,19200.0
2010-10-12 12:10:00,59.43,59.59,59.43,59.59,47700.0,42.6289,42.7437,42.6289,42.7437,47700.0
2010-10-12 12:15:00,59.58,59.65,59.58,59.64,19100.0,42.7365,42.7868,42.7365,42.7796,19100.0
2010-10-12 12:20:00,59.64,59.68,59.58,59.58,27800.0,42.7796,42.8083,42.7365,42.7365,27800.0
2010-10-12 12:25:00,59.6,59.64,59.55,59.57,22700.0,42.7509,42.7796,42.715,42.7294,22700.0
2010-10-12 12:30:00,59.56,59.6,59.54,59.54,45600.0,42.7222,42.7509,42.7079,42.7079,45600.0
2010-10-12 12:35:00,59.54,59.54,59.45,59.46,11300.0,42.7079,42.7079,42.6433,42.6505,11300.0
2010-10-12 12:40:00,59.46,59.47,59.44,59.44,10300.0,42.6505,42.6576,42.6361,42.6361,10300.0
2010-10-12 12:45:00,59.44,59.45,59.42,59.42,11900.0,42.6361,42.6433,42.6218,42.6218,11900.0
2010-10-12 12:50:00,59.43,59.51,59.43,59.44,20600.0,42.6289,42.6863,42.6289,42.6361,20600.0
2010-10-12 12:55:00,59.45,59.45,59.33,59.33,48600.0,42.6433,42.6433,42.5572,42.5572,48600.0
2010-10-12 13:00:00,59.35,59.4,59.35,59.39,21800.0,42.5716,42.6074,42.5716,42.6003,21800.0
2010-10-12 13:05:00,59.39,59.41,59.36,59.39,28500.0,42.6003,42.6146,42.5787,42.6003,28500.0
2010-10-12 13:10:00,59.37,59.41,59.33,59.35,36400.0,42.5859,42.6146,42.5572,42.5716,36400.0
2010-10-12 13:15:00,59.35,59.38,59.34,59.37,20600.0,42.5716,42.5931,42.5644,42.5859,20600.0
2010-10-12 13:20:00,59.36,59.36,59.32,59.33,26900.0,42.5787,42.5787,42.55,42.5572,26900.0
2010-10-12 13:25:00,59.34,59.35,59.32,59.33,12800.0,42.5644,42.5716,42.55,42.5572,12800.0
2010-10-12 13:30:00,59.33,59.35,59.32,59.33,14900.0,42.5572,42.5716,42.55,42.5572,14900.0
2010-10-12 13:35:00,59.33,59.35,59.31,59.32,56000.0,42.5572,42.5716,42.5429,42.55,56000.0
2010-10-12 13:40:00,59.32,59.34,59.31,59.31,12700.0,42.55,42.5644,42.5429,42.5429,12700.0
2010-10-12 13:45:00,59.32,59.32,59.26,59.27,35700.0,42.55,42.55,42.507,42.5142,35700.0
2010-10-12 13:50:00,59.27,59.28,59.25,59.26,7700.0,42.5142,42.5214,42.4998,42.507,7700.0
2010-10-12 13:55:00,59.26,59.26,59.19,59.2,29600.0,42.507,42.507,42.4568,42.464,29600.0
2010-10-12 14:00:00,59.19,59.41,59.06,59.39,124200.0,42.4568,42.6146,42.3635,42.6003,124200.0
2010-10-12 14:05:00,59.38,59.39,59.23,59.27,52900.0,42.5931,42.6003,42.4855,42.5142,52900.0
2010-10-12 14:10:00,59.28,59.49,59.28,59.43,53900.0,42.5214,42.672,42.5214,42.6289,53900.0
2010-10-12 14:15:00,59.44,59.54,59.41,59.51,44600.0,42.6361,42.7079,42.6146,42.6863,44600.0
2010-10-12 14:20:00,59.51,59.51,59.33,59.35,52300.0,42.6863,42.6863,42.5572,42.5716,52300.0
2010-10-12 14:25:00,59.35,59.41,59.35,59.41,20300.0,42.5716,42.6146,42.5716,42.6146,20300.0
2010-10-12 14:30:00,59.41,59.43,59.25,59.34,67300.0,42.6146,42.6289,42.4998,42.5644,67300.0
2010-10-12 14:35:00,59.35,59.37,59.32,59.36,18100.0,42.5716,42.5859,42.55,42.5787,18100.0
2010-10-12 14:40:00,59.36,59.52,59.36,59.49,32200.0,42.5787,42.6935,42.5787,42.672,32200.0
2010-10-12 14:45:00,59.5,59.56,59.45,59.45,32400.0,42.6792,42.7222,42.6433,42.6433,32400.0
2010-10-12 14:50:00,59.46,59.51,59.44,59.47,29600.0,42.6505,42.6863,42.6361,42.6576,29600.0
2010-10-12 14:55:00,59.48,59.51,59.46,59.49,35000.0,42.6648,42.6863,42.6505,42.672,35000.0
2010-10-12 15:00:00,59.5,59.5,59.43,59.46,89100.0,42.6792,42.6792,42.6289,42.6505,89100.0
2010-10-12 15:05:00,59.46,59.53,59.44,59.49,60500.0,42.6505,42.7007,42.6361,42.672,60500.0
2010-10-12 15:10:00,59.5,59.54,59.46,59.51,59700.0,42.6792,42.7079,42.6505,42.6863,59700.0
2010-10-12 15:15:00,59.51,59.64,59.5,59.6,83500.0,42.6863,42.7796,42.6792,42.7509,83500.0
2010-10-12 15:20:00,59.61,59.72,59.57,59.7,33800.0,42.7581,42.837,42.7294,42.8226,33800.0
2010-10-12 15:25:00,59.7,59.85,59.68,59.85,78300.0,42.8226,42.9302,42.8083,42.9302,78300.0
2010-10-12 15:30:00,59.83,59.85,59.77,59.81,61100.0,42.9159,42.9302,42.8728,42.9015,61100.0
2010-10-12 15:35:00,59.81,59.81,59.72,59.76,35700.0,42.9015,42.9015,42.837,42.8657,35700.0
2010-10-12 15:40:00,59.75,59.82,59.74,59.8,82400.0,42.8585,42.9087,42.8513,42.8943,82400.0
2010-10-12 15:45:00,59.79,59.88,59.78,59.88,90500.0,42.8872,42.9517,42.88,42.9517,90500.0
2010-10-12 15:50:00,59.88,59.93,59.86,59.91,161400.0,42.9517,42.9876,42.9374,42.9733,161400.0
2010-10-12 15:55:00,59.92,59.92,59.76,59.78,213500.0,42.9804,42.9804,42.8657,42.88,213500.0
2010-10-13 09:30:00,60.65,61.36,60.59,61.2,230100.0,43.5041,44.0133,43.461,43.8986,230100.0
2010-10-13 09:35:00,61.19,61.6,61.18,61.43,189400.0,43.8914,44.1855,43.8842,44.0635,189400.0
2010-10-13 09:40:00,61.44,61.59,61.32,61.53,136700.0,44.0707,44.1783,43.9846,44.1353,136700.0
2010-10-13 09:45:00,61.51,61.6,61.44,61.51,89900.0,44.1209,44.1855,44.0707,44.1209,89900.0
2010-10-13 09:50:00,61.54,61.59,61.37,61.49,112400.0,44.1424,44.1783,44.0205,44.1066,112400.0
2010-10-13 09:55:00,61.5,61.58,61.26,61.3,182300.0,44.1138,44.1711,43.9416,43.9703,182300.0
2010-10-13 10:00:00,61.3,61.52,61.18,61.41,169900.0,43.9703,44.1281,43.8842,44.0492,169900.0
2010-10-13 10:05:00,61.42,61.44,61.38,61.42,56400.0,44.0564,44.0707,44.0277,44.0564,56400.0
2010-10-13 10:10:00,61.41,61.43,61.32,61.38,107400.0,44.0492,44.0635,43.9846,44.0277,107400.0
2010-10-13 10:15:00,61.38,61.49,61.37,61.44,58200.0,44.0277,44.1066,44.0205,44.0707,58200.0
2010-10-13 10:20:00,61.44,61.56,61.42,61.54,39600.0,44.0707,44.1568,44.0564,44.1424,39600.0
2010-10-13 10:25:00,61.55,61.66,61.53,61.59,70300.0,44.1496,44.2285,44.1353,44.1783,70300.0
2010-10-13 10:30:00,61.63,61.68,61.39,61.43,40000.0,44.207,44.2429,44.0349,44.0635,40000.0
2010-10-13 10:35:00,61.44,61.5,61.37,61.39,21300.0,44.0707,44.1138,44.0205,44.0349,21300.0
2010-10-13 10:40:00,61.39,61.39,61.23,61.32,39700.0,44.0349,44.0349,43.9201,43.9846,39700.0
2010-10-13 10:45:00,61.34,61.53,61.34,61.51,32600.0,43.999,44.1353,43.999,44.1209,32600.0
2010-10-13 10:50:00,61.53,61.64,61.5,61.62,30600.0,44.1353,44.2142,44.1138,44.1998,30600.0
2010-10-13 10:55:00,61.61,61.8,61.55,61.8,97100.0,44.1927,44.3289,44.1496,44.3289,97100.0
2010-10-13 11:00:00,61.8,62.11,61.75,62.1,140700.0,44.3289,44.5513,44.2931,44.5441,140700.0
2010-10-13 11:05:00,62.1,62.29,62.1,62.17,104800.0,44.5441,44.6804,44.5441,44.5943,104800.0
2010-10-13 11:10:00,62.17,62.21,62.02,62.17,59000.0,44.5943,44.623,44.4867,44.5943,59000.0
2010-10-13 11:15:00,62.18,62.24,62.03,62.17,125400.0,44.6015,44.6446,44.4939,44.5943,125400.0
2010-10-13 11:20:00,62.16,62.16,62.07,62.09,27100.0,44.5872,44.5872,44.5226,44.537,27100.0
2010-10-13 11:25:00,62.09,62.09,61.92,62.04,53800.0,44.537,44.537,44.415,44.5011,53800.0
2010-10-13 11:30:00,62.05,62.06,61.92,62.01,38500.0,44.5083,44.5154,44.415,44.4796,38500.0
2010-10-13 11:35:00,62.01,62.16,62.01,62.16,32600.0,44.4796,44.5872,44.4796,44.5872,32600.0
2010-10-13 11:40:00,62.15,62.16,62.05,62.05,23800.0,44.58,44.5872,44.5083,44.5083,23800.0
2010-10-13 11:45:00,62.06,62.14,62.01,62.13,73500.0,44.5154,44.5728,44.4796,44.5656,73500.0
2010-10-13 11:50:00,62.13,62.17,62.1,62.16,30800.0,44.5656,44.5943,44.5441,44.5872,30800.0
2010-10-13 11:55:00,62.16,62.24,62.12,62.24,38000.0,44.5872,44.6446,44.5585,44.6446,38000.0
2010-10-13 12:00:00,62.24,62.25,62.23,62.24,37200.0,44.6446,44.6517,44.6374,44.6446,37200.0
2010-10-13 12:05:00,62.23,62.3,62.16,62.16,42900.0,44.6374,44.6876,44.5872,44.5872,42900.0
2010-10-13 12:10:00,62.15,62.23,62.13,62.23,21200.0,44.58,44.6374,44.5656,44.6374,21200.0
2010-10-13 12:15:00,62.21,62.35,62.21,62.32,40700.0,44.623,44.7235,44.623,44.7019,40700.0
2010-10-13 12:20:00,62.32,62.4,62.3,62.4,34200.0,44.7019,44.7593,44.6876,44.7593,34200.0
2010-10-13 12:25:00,62.4,62.5,62.37,62.48,89100.0,44.7593,44.831,44.7378,44.8167,89100.0
2010-10-13 12:30:00,62.48,62.49,62.39,62.39,58100.0,44.8167,44.8239,44.7521,44.7521,58100.0
2010-10-13 12:35:00,62.4,62.43,62.37,62.4,45900.0,44.7593,44.7808,44.7378,44.7593,45900.0
2010-10-13 12:40:00,62.41,62.44,62.35,62.38,32100.0,44.7665,44.788,44.7235,44.745,32100.0
2010-10-13 12:45:00,62.39,62.39,62.3,62.31,26500.0,44.7521,44.7521,44.6876,44.6948,26500.0
2010-10-13 12:50:00,62.3,62.34,62.27,62.32,30400.0,44.6876,44.7163,44.6661,44.7019,30400.0
2010-10-13 12:55:00,62.3,62.34,62.26,62.34,22200.0,44.6876,44.7163,44.6589,44.7163,22200.0
2010-10-13 13:00:00,62.35,62.41,62.34,62.39,26700.0,44.7235,44.7665,44.7163,44.7521,26700.0
2010-10-13 13:05:00,62.39,62.4,62.31,62.31,24700.0,44.7521,44.7593,44.6948,44.6948,24700.0
2010-10-13 13:10:00,62.32,62.32,62.26,62.29,29400.0,44.7019,44.7019,44.6589,44.6804,29400.0
2010-10-13 13:15:00,62.3,62.36,62.27,62.32,30400.0,44.6876,44.7306,44.6661,44.7019,30400.0
2010-10-13 13:20:00,62.32,62.39,62.32,62.38,26800.0,44.7019,44.7521,44.7019,44.745,26800.0
2010-10-13 13:25:00,62.37,62.39,62.29,62.33,31000.0,44.7378,44.7521,44.6804,44.7091,31000.0
2010-10-13 13:30:00,62.33,62.45,62.31,62.45,43400.0,44.7091,44.7952,44.6948,44.7952,43400.0
2010-10-13 13:35:00,62.45,62.5,62.42,62.45,54600.0,44.7952,44.831,44.7737,44.7952,54600.0
2010-10-13 13:40:00,62.44,62.49,62.44,62.47,35300.0,44.788,44.8239,44.788,44.8095,35300.0
2010-10-13 13:45:00,62.48,62.5,62.44,62.48,38600.0,44.8167,44.831,44.788,44.8167,38600.0
2010-10-13 13:50:00,62.48,62.49,62.46,62.49,21100.0,44.8167,44.8239,44.8024,44.8239,21100.0
2010-10-13 13:55:00,62.49,62.5,62.47,62.5,39100.0,44.8239,44.831,44.8095,44.831,39100.0
2010-10-13 14:00:00,62.49,62.58,62.49,62.58,118000.0,44.8239,44.8884,44.8239,44.8884,118000.0
2010-10-13 14:05:00,62.58,62.63,62.57,62.63,29400.0,44.8884,44.9243,44.8813,44.9243,29400.0
2010-10-13 14:10:00,62.62,62.69,62.61,62.65,36100.0,44.9171,44.9673,44.91,44.9386,36100.0
2010-10-13 14:15:00,62.64,62.65,62.53,62.63,36800.0,44.9315,44.9386,44.8526,44.9243,36800.0
2010-10-13 14:20:00,62.61,62.64,62.57,62.58,33900.0,44.91,44.9315,44.8813,44.8884,33900.0
2010-10-13 14:25:00,62.59,62.6,62.55,62.56,31500.0,44.8956,44.9028,44.8669,44.8741,31500.0
2010-10-13 14:30:00,62.56,62.59,62.53,62.56,52900.0,44.8741,44.8956,44.8526,44.8741,52900.0
2010-10-13 14:35:00,62.55,62.6,62.49,62.54,58900.0,44.8669,44.9028,44.8239,44.8597,58900.0
2010-10-13 14:40:00,62.55,62.64,62.53,62.58,83400.0,44.8669,44.9315,44.8526,44.8884,83400.0
2010-10-13 14:45:00,62.59,62.62,62.5,62.57,37400.0,44.8956,44.9171,44.831,44.8813,37400.0
2010-10-13 14:50:00,62.57,62.58,62.49,62.52,24400.0,44.8813,44.8884,44.8239,44.8454,24400.0
2010-10-13 14:55:00,62.52,62.61,62.52,62.58,27200.0,44.8454,44.91,44.8454,44.8884,27200.0
2010-10-13 15:00:00,62.6,62.64,62.52,62.6,77500.0,44.9028,44.9315,44.8454,44.9028,77500.0
2010-10-13 15:05:00,62.58,62.62,62.56,62.57,37600.0,44.8884,44.9171,44.8741,44.8813,37600.0
2010-10-13 15:10:00,62.57,62.59,62.52,62.58,55100.0,44.8813,44.8956,44.8454,44.8884,55100.0
2010-10-13 15:15:00,62.56,62.64,62.56,62.63,57000.0,44.8741,44.9315,44.8741,44.9243,57000.0
2010-10-13 15:20:00,62.63,62.71,62.6,62.62,56300.0,44.9243,44.9817,44.9028,44.9171,56300.0
2010-10-13 15:25:00,62.64,62.64,62.46,62.47,77500.0,44.9315,44.9315,44.8024,44.8095,77500.0
2010-10-13 15:30:00,62.46,62.5,62.43,62.45,34300.0,44.8024,44.831,44.7808,44.7952,34300.0
2010-10-13 15:35:00,62.45,62.48,62.36,62.37,60600.0,44.7952,44.8167,44.7306,44.7378,60600.0
2010-10-13 15:40:00,62.36,62.45,62.33,62.42,70300.0,44.7306,44.7952,44.7091,44.7737,70300.0
2010-10-13 15:45:00,62.42,62.42,62.24,62.24,63200.0,44.7737,44.7737,44.6446,44.6446,63200.0
2010-10-13 15:50:00,62.26,62.31,62.15,62.15,95700.0,44.6589,44.6948,44.58,44.58,95700.0
2010-10-13 15:55:00,62.15,62.24,62.1,62.23,151700.0,44.58,44.6446,44.5441,44.6374,151700.0
2010-10-14 09:30:00,62.21,62.21,61.83,61.83,69500.0,44.623,44.623,44.3505,44.3505,69500.0
2010-10-14 09:35:00,61.83,61.85,61.6,61.6,64500.0,44.3505,44.3648,44.1855,44.1855,64500.0
2010-10-14 09:40:00,61.58,61.83,61.41,61.71,39800.0,44.1711,44.3505,44.0492,44.2644,39800.0
2010-10-14 09:45:00,61.69,61.78,61.54,61.65,57100.0,44.25,44.3146,44.1424,44.2213,57100.0
2010-10-14 09:50:00,61.66,61.76,61.63,61.69,28800.0,44.2285,44.3003,44.207,44.25,28800.0
2010-10-14 09:55:00,61.66,61.68,61.15,61.16,97000.0,44.2285,44.2429,43.8627,43.8699,97000.0
2010-10-14 10:00:00,61.16,61.43,61.15,61.42,43000.0,43.8699,44.0635,43.8627,44.0564,43000.0
2010-10-14 10:05:00,61.39,61.53,61.39,61.49,39900.0,44.0349,44.1353,44.0349,44.1066,39900.0
2010-10-14 10:10:00,61.49,61.5,61.4,61.43,27200.0,44.1066,44.1138,44.042,44.0635,27200.0
2010-10-14 10:15:00,61.44,61.55,61.42,61.51,45100.0,44.0707,44.1496,44.0564,44.1209,45100.0
2010-10-14 10:20:00,61.52,61.59,61.49,61.54,41400.0,44.1281,44.1783,44.1066,44.1424,41400.0
2010-10-14 10:25:00,61.55,61.55,61.48,61.54,9800.0,44.1496,44.1496,44.0994,44.1424,9800.0
2010-10-14 10:30:00,61.52,61.57,61.49,61.57,14900.0,44.1281,44.164,44.1066,44.164,14900.0
2010-10-14 10:35:00,61.59,61.71,61.56,61.71,17400.0,44.1783,44.2644,44.1568,44.2644,17400.0
2010-10-14 10:40:00,61.69,61.69,61.55,61.58,29400.0,44.25,44.25,44.1496,44.1711,29400.0
2010-10-14 10:45:00,61.61,61.75,61.59,61.72,29000.0,44.1927,44.2931,44.1783,44.2716,29000.0
2010-10-14 10:50:00,61.73,61.86,61.72,61.83,17100.0,44.2787,44.372,44.2716,44.3505,17100.0
2010-10-14 10:55:00,61.82,61.82,61.7,61.71,14600.0,44.3433,44.3433,44.2572,44.2644,14600.0
2010-10-14 11:00:00,61.7,61.7,61.55,61.59,18500.0,44.2572,44.2572,44.1496,44.1783,18500.0
2010-10-14 11:05:00,61.59,61.6,61.49,61.57,31600.0,44.1783,44.1855,44.1066,44.164,31600.0
2010-10-14 11:10:00,61.6,61.65,61.6,61.64,14900.0,44.1855,44.2213,44.1855,44.2142,14900.0
2010-10-14 11:15:00,61.64,61.65,61.46,61.46,34800.0,44.2142,44.2213,44.0851,44.0851,34800.0
2010-10-14 11:20:00,61.46,61.48,61.39,61.43,38100.0,44.0851,44.0994,44.0349,44.0635,38100.0
2010-10-14 11:25:00,61.42,61.5,61.36,61.49,23700.0,44.0564,44.1138,44.0133,44.1066,23700.0
2010-10-14 11:30:00,61.51,61.53,61.36,61.42,31800.0,44.1209,44.1353,44.0133,44.0564,31800.0
2010-10-14 11:35:00,61.43,61.51,61.42,61.42,48100.0,44.0635,44.1209,44.0564,44.0564,48100.0
2010-10-14 11:40:00,61.41,61.5,61.4,61.4,16300.0,44.0492,44.1138,44.042,44.042,16300.0
2010-10-14 11:45:00,61.39,61.47,61.27,61.32,48900.0,44.0349,44.0922,43.9488,43.9846,48900.0
2010-10-14 11:50:00,61.3,61.53,61.29,61.51,17000.0,43.9703,44.1353,43.9631,44.1209,17000.0
2010-10-14 11:55:00,61.52,61.55,61.43,61.55,15100.0,44.1281,44.1496,44.0635,44.1496,15100.0
2010-10-14 12:00:00,61.53,61.55,61.51,61.53,10100.0,44.1353,44.1496,44.1209,44.1353,10100.0
2010-10-14 12:05:00,61.55,61.58,61.51,61.55,13400.0,44.1496,44.1711,44.1209,44.1496,13400.0
2010-10-14 12:10:00,61.56,61.7,61.55,61.66,33100.0,44.1568,44.2572,44.1496,44.2285,33100.0
2010-10-14 12:15:00,61.65,61.66,61.48,61.54,36700.0,44.2213,44.2285,44.0994,44.1424,36700.0
2010-10-14 12:20:00,61.52,61.55,61.47,61.48,23800.0,44.1281,44.1496,44.0922,44.0994,23800.0
2010-10-14 12:25:00,61.47,61.47,61.25,61.38,44600.0,44.0922,44.0922,43.9344,44.0277,44600.0
2010-10-14 12:30:00,61.37,61.45,61.33,61.39,28400.0,44.0205,44.0779,43.9918,44.0349,28400.0
2010-10-14 12:35:00,61.41,61.46,61.4,61.44,11700.0,44.0492,44.0851,44.042,44.0707,11700.0
2010-10-14 12:40:00,61.43,61.46,61.42,61.42,4700.0,44.0635,44.0851,44.0564,44.0564,4700.0
2010-10-14 12:45:00,61.42,61.51,61.42,61.49,28300.0,44.0564,44.1209,44.0564,44.1066,28300.0
2010-10-14 12:50:00,61.49,61.53,61.49,61.52,11800.0,44.1066,44.1353,44.1066,44.1281,11800.0
2010-10-14 12:55:00,61.51,61.56,61.5,61.55,7600.0,44.1209,44.1568,44.1138,44.1496,7600.0
2010-10-14 13:00:00,61.54,61.54,61.42,61.49,17700.0,44.1424,44.1424,44.0564,44.1066,17700.0
2010-10-14 13:05:00,61.48,61.52,61.26,61.33,30200.0,44.0994,44.1281,43.9416,43.9918,30200.0
2010-10-14 13:10:00,61.34,61.44,61.34,61.42,43800.0,43.999,44.0707,43.999,44.0564,43800.0
2010-10-14 13:15:00,61.42,61.43,61.34,61.34,22600.0,44.0564,44.0635,43.999,43.999,22600.0
2010-10-14 13:20:00,61.33,61.38,61.26,61.38,7000.0,43.9918,44.0277,43.9416,44.0277,7000.0
2010-10-14 13:25:00,61.38,61.41,61.36,61.4,5600.0,44.0277,44.0492,44.0133,44.042,5600.0
2010-10-14 13:30:00,61.41,61.46,61.4,61.46,12500.0,44.0492,44.0851,44.042,44.0851,12500.0
2010-10-14 13:35:00,61.47,61.5,61.43,61.5,22600.0,44.0922,44.1138,44.0635,44.1138,22600.0
2010-10-14 13:40:00,61.5,61.51,61.41,61.45,17100.0,44.1138,44.1209,44.0492,44.0779,17100.0
2010-10-14 13:45:00,61.45,61.51,61.45,61.48,9300.0,44.0779,44.1209,44.0779,44.0994,9300.0
2010-10-14 13:50:00,61.48,61.56,61.47,61.54,12100.0,44.0994,44.1568,44.0922,44.1424,12100.0
2010-10-14 13:55:00,61.55,61.57,61.48,61.53,13300.0,44.1496,44.164,44.0994,44.1353,13300.0
2010-10-14 14:00:00,61.53,61.54,61.42,61.54,30800.0,44.1353,44.1424,44.0564,44.1424,30800.0
2010-10-14 14:05:00,61.55,61.55,61.48,61.5,21200.0,44.1496,44.1496,44.0994,44.1138,21200.0
2010-10-14 14:10:00,61.5,61.53,61.46,61.51,39800.0,44.1138,44.1353,44.0851,44.1209,39800.0
2010-10-14 14:15:00,61.5,61.52,61.45,61.5,22800.0,44.1138,44.1281,44.0779,44.1138,22800.0
2010-10-14 14:20:00,61.51,61.57,61.48,61.48,16700.0,44.1209,44.164,44.0994,44.0994,16700.0
2010-10-14 14:25:00,61.49,61.54,61.45,61.47,24600.0,44.1066,44.1424,44.0779,44.0922,24600.0
2010-10-14 14:30:00,61.47,61.49,61.35,61.38,24800.0,44.0922,44.1066,44.0062,44.0277,24800.0
2010-10-14 14:35:00,61.36,61.47,61.29,61.44,45400.0,44.0133,44.0922,43.9631,44.0707,45400.0
2010-10-14 14:40:00,61.42,61.45,61.33,61.38,17400.0,44.0564,44.0779,43.9918,44.0277,17400.0
2010-10-14 14:45:00,61.36,61.38,61.28,61.37,25600.0,44.0133,44.0277,43.9559,44.0205,25600.0
2010-10-14 14:50:00,61.37,61.48,61.37,61.47,19100.0,44.0205,44.0994,44.0205,44.0922,19100.0
2010-10-14 14:55:00,61.46,61.48,61.32,61.36,40100.0,44.0851,44.0994,43.9846,44.0133,40100.0
2010-10-14 15:00:00,61.36,61.36,61.27,61.35,32400.0,44.0133,44.0133,43.9488,44.0062,32400.0
2010-10-14 15:05:00,61.36,61.44,61.31,61.43,28900.0,44.0133,44.0707,43.9775,44.0635,28900.0
2010-10-14 15:10:00,61.43,61.52,61.41,61.52,45200.0,44.0635,44.1281,44.0492,44.1281,45200.0
2010-10-14 15:15:00,61.5,61.58,61.47,61.57,56000.0,44.1138,44.1711,44.0922,44.164,56000.0
2010-10-14 15:20:00,61.59,61.7,61.57,61.66,34500.0,44.1783,44.2572,44.164,44.2285,34500.0
2010-10-14 15:25:00,61.67,61.67,61.58,61.59,26300.0,44.2357,44.2357,44.1711,44.1783,26300.0
2010-10-14 15:30:00,61.58,61.62,61.56,61.59,35400.0,44.1711,44.1998,44.1568,44.1783,35400.0
2010-10-14 15:35:00,61.59,61.74,61.59,61.64,72100.0,44.1783,44.2859,44.1783,44.2142,72100.0
2010-10-14 15:40:00,61.64,61.64,61.56,61.56,35700.0,44.2142,44.2142,44.1568,44.1568,35700.0
2010-10-14 15:45:00,61.57,61.62,61.55,61.61,33900.0,44.164,44.1998,44.1496,44.1927,33900.0
2010-10-14 15:50:00,61.62,61.68,61.58,61.68,59100.0,44.1998,44.2429,44.1711,44.2429,59100.0
2010-10-14 15:55:00,61.68,61.78,61.66,61.76,93400.0,44.2429,44.3146,44.2285,44.3003,93400.0
2010-10-15 09:30:00,62.17,62.27,61.84,61.9,220300.0,44.5943,44.6661,44.3576,44.4007,220300.0
2010-10-15 09:35:00,61.89,62.09,61.8,61.95,14400.0,44.3935,44.537,44.3289,44.4365,14400.0
2010-10-15 09:40:00,61.94,62.16,61.91,61.95,27300.0,44.4294,44.5872,44.4078,44.4365,27300.0
2010-10-15 09:45:00,61.91,62.11,61.6,61.6,34700.0,44.4078,44.5513,44.1855,44.1855,34700.0
2010-10-15 09:50:00,61.57,61.68,61.49,61.55,27400.0,44.164,44.2429,44.1066,44.1496,27400.0
2010-10-15 09:55:00,61.51,61.8,61.43,61.52,36700.0,44.1209,44.3289,44.0635,44.1281,36700.0
2010-10-15 10:00:00,61.5,61.72,61.44,61.45,24200.0,44.1138,44.2716,44.0707,44.0779,24200.0
2010-10-15 10:05:00,61.43,61.47,61.33,61.38,27800.0,44.0635,44.0922,43.9918,44.0277,27800.0
2010-10-15 10:10:00,61.4,61.45,61.31,61.42,17400.0,44.042,44.0779,43.9775,44.0564,17400.0
2010-10-15 10:15:00,61.42,61.48,61.23,61.27,53300.0,44.0564,44.0994,43.9201,43.9488,53300.0
2010-10-15 10:20:00,61.28,61.32,61.07,61.14,29800.0,43.9559,43.9846,43.8053,43.8555,29800.0
2010-10-15 10:25:00,61.14,61.33,61.06,61.27,17000.0,43.8555,43.9918,43.7981,43.9488,17000.0
2010-10-15 10:30:00,61.27,61.3,61.14,61.3,34600.0,43.9488,43.9703,43.8555,43.9703,34600.0
2010-10-15 10:35:00,61.3,61.36,61.24,61.27,29000.0,43.9703,44.0133,43.9273,43.9488,29000.0
2010-10-15 10:40:00,61.28,61.53,61.2,61.53,63800.0,43.9559,44.1353,43.8986,44.1353,63800.0
2010-10-15 10:45:00,61.51,61.51,61.31,61.31,21500.0,44.1209,44.1209,43.9775,43.9775,21500.0
2010-10-15 10:50:00,61.35,61.55,61.31,61.54,19500.0,44.0062,44.1496,43.9775,44.1424,19500.0
2010-10-15 10:55:00,61.52,61.6,61.48,61.52,23100.0,44.1281,44.1855,44.0994,44.1281,23100.0
2010-10-15 11:00:00,61.51,61.63,61.5,61.51,23400.0,44.1209,44.207,44.1138,44.1209,23400.0
2010-10-15 11:05:00,61.52,61.78,61.51,61.76,26000.0,44.1281,44.3146,44.1209,44.3003,26000.0
2010-10-15 11:10:00,61.75,61.79,61.6,61.6,31400.0,44.2931,44.3218,44.1855,44.1855,31400.0
2010-10-15 11:15:00,61.62,61.7,61.59,61.61,28100.0,44.1998,44.2572,44.1783,44.1927,28100.0
2010-10-15 11:20:00,61.58,61.63,61.56,61.58,11600.0,44.1711,44.207,44.1568,44.1711,11600.0
2010-10-15 11:25:00,61.56,61.6,61.53,61.59,22300.0,44.1568,44.1855,44.1353,44.1783,22300.0
2010-10-15 11:30:00,61.6,61.72,61.57,61.68,22200.0,44.1855,44.2716,44.164,44.2429,22200.0
2010-10-15 11:35:00,61.7,61.75,61.6,61.6,18700.0,44.2572,44.2931,44.1855,44.1855,18700.0
2010-10-15 11:40:00,61.61,61.63,61.55,61.58,21200.0,44.1927,44.207,44.1496,44.1711,21200.0
2010-10-15 11:45:00,61.56,61.59,61.43,61.45,25700.0,44.1568,44.1783,44.0635,44.0779,25700.0
2010-10-15 11:50:00,61.44,61.45,61.24,61.31,22300.0,44.0707,44.0779,43.9273,43.9775,22300.0
2010-10-15 11:55:00,61.33,61.34,61.15,61.23,21700.0,43.9918,43.999,43.8627,43.9201,21700.0
2010-10-15 12:00:00,61.22,61.28,61.18,61.18,23800.0,43.9129,43.9559,43.8842,43.8842,23800.0
2010-10-15 12:05:00,61.18,61.18,61.07,61.15,31700.0,43.8842,43.8842,43.8053,43.8627,31700.0
2010-10-15 12:10:00,61.12,61.18,61.08,61.09,22000.0,43.8412,43.8842,43.8125,43.8197,22000.0
2010-10-15 12:15:00,61.07,61.2,61.05,61.18,27300.0,43.8053,43.8986,43.791,43.8842,27300.0
2010-10-15 12:20:00,61.17,61.29,61.17,61.25,15600.0,43.877,43.9631,43.877,43.9344,15600.0
2010-10-15 12:25:00,61.27,61.35,61.24,61.33,18000.0,43.9488,44.0062,43.9273,43.9918,18000.0
2010-10-15 12:30:00,61.34,61.4,61.33,61.36,9300.0,43.999,44.042,43.9918,44.0133,9300.0
2010-10-15 12:35:00,61.36,61.42,61.33,61.42,11900.0,44.0133,44.0564,43.9918,44.0564,11900.0
2010-10-15 12:40:00,61.43,61.46,61.4,61.42,7600.0,44.0635,44.0851,44.042,44.0564,7600.0
2010-10-15 12:45:00,61.41,61.44,61.39,61.43,6300.0,44.0492,44.0707,44.0349,44.0635,6300.0
2010-10-15 12:50:00,61.44,61.49,61.39,61.4,17000.0,44.0707,44.1066,44.0349,44.042,17000.0
2010-10-15 12:55:00,61.4,61.42,61.33,61.35,6100.0,44.042,44.0564,43.9918,44.0062,6100.0
2010-10-15 13:00:00,61.36,61.45,61.36,61.44,7500.0,44.0133,44.0779,44.0133,44.0707,7500.0
2010-10-15 13:05:00,61.42,61.49,61.42,61.49,8900.0,44.0564,44.1066,44.0564,44.1066,8900.0
2010-10-15 13:10:00,61.5,61.5,61.37,61.39,12700.0,44.1138,44.1138,44.0205,44.0349,12700.0
2010-10-15 13:15:00,61.39,61.4,61.34,61.35,7800.0,44.0349,44.042,43.999,44.0062,7800.0
2010-10-15 13:20:00,61.34,61.42,61.31,61.31,19900.0,43.999,44.0564,43.9775,43.9775,19900.0
2010-10-15 13:25:00,61.32,61.41,61.3,61.41,6500.0,43.9846,44.0492,43.9703,44.0492,6500.0
2010-10-15 13:30:00,61.43,61.47,61.42,61.42,11000.0,44.0635,44.0922,44.0564,44.0564,11000.0
2010-10-15 13:35:00,61.42,61.48,61.41,61.41,12200.0,44.0564,44.0994,44.0492,44.0492,12200.0
2010-10-15 13:40:00,61.4,61.44,61.2,61.29,38800.0,44.042,44.0707,43.8986,43.9631,38800.0
2010-10-15 13:45:00,61.29,61.29,61.14,61.22,31000.0,43.9631,43.9631,43.8555,43.9129,31000.0
2010-10-15 13:50:00,61.22,61.33,61.2,61.22,21400.0,43.9129,43.9918,43.8986,43.9129,21400.0
2010-10-15 13:55:00,61.22,61.25,61.1,61.22,27600.0,43.9129,43.9344,43.8268,43.9129,27600.0
2010-10-15 14:00:00,61.2,61.2,61.11,61.18,21000.0,43.8986,43.8986,43.834,43.8842,21000.0
2010-10-15 14:05:00,61.19,61.33,61.18,61.28,21900.0,43.8914,43.9918,43.8842,43.9559,21900.0
2010-10-15 14:10:00,61.28,61.35,61.22,61.32,16200.0,43.9559,44.0062,43.9129,43.9846,16200.0
2010-10-15 14:15:00,61.33,61.34,61.28,61.31,16600.0,43.9918,43.999,43.9559,43.9775,16600.0
2010-10-15 14:20:00,61.31,61.33,61.25,61.31,18900.0,43.9775,43.9918,43.9344,43.9775,18900.0
2010-10-15 14:25:00,61.31,61.43,61.31,61.41,18400.0,43.9775,44.0635,43.9775,44.0492,18400.0
2010-10-15 14:30:00,61.42,61.45,61.38,61.42,20800.0,44.0564,44.0779,44.0277,44.0564,20800.0
2010-10-15 14:35:00,61.46,61.47,61.38,61.42,27400.0,44.0851,44.0922,44.0277,44.0564,27400.0
2010-10-15 14:40:00,61.42,61.42,61.28,61.32,22800.0,44.0564,44.0564,43.9559,43.9846,22800.0
2010-10-15 14:45:00,61.33,61.37,61.31,61.34,19700.0,43.9918,44.0205,43.9775,43.999,19700.0
2010-10-15 14:50:00,61.34,61.36,61.3,61.34,15200.0,43.999,44.0133,43.9703,43.999,15200.0
2010-10-15 14:55:00,61.34,61.35,61.26,61.29,27500.0,43.999,44.0062,43.9416,43.9631,27500.0
2010-10-15 15:00:00,61.29,61.33,61.22,61.27,39500.0,43.9631,43.9918,43.9129,43.9488,39500.0
2010-10-15 15:05:00,61.28,61.28,61.22,61.25,22100.0,43.9559,43.9559,43.9129,43.9344,22100.0
2010-10-15 15:10:00,61.24,61.3,61.21,61.27,31200.0,43.9273,43.9703,43.9057,43.9488,31200.0
2010-10-15 15:15:00,61.27,61.38,61.26,61.31,37400.0,43.9488,44.0277,43.9416,43.9775,37400.0
2010-10-15 15:20:00,61.31,61.36,61.3,61.33,15400.0,43.9775,44.0133,43.9703,43.9918,15400.0
2010-10-15 15:25:00,61.33,61.42,61.33,61.34,16300.0,43.9918,44.0564,43.9918,43.999,16300.0
2010-10-15 15:30:00,61.33,61.4,61.3,61.34,57200.0,43.9918,44.042,43.9703,43.999,57200.0
2010-10-15 15:35:00,61.35,61.45,61.35,61.42,42800.0,44.0062,44.0779,44.0062,44.0564,42800.0
2010-10-15 15:40:00,61.41,61.47,61.39,61.44,49500.0,44.0492,44.0922,44.0349,44.0707,49500.0
2010-10-15 15:45:00,61.44,61.54,61.44,61.54,69900.0,44.0707,44.1424,44.0707,44.1424,69900.0
2010-10-15 15:50:00,61.53,61.58,61.5,61.55,68900.0,44.1353,44.1711,44.1138,44.1496,68900.0
2010-10-15 15:55:00,61.54,61.55,61.45,61.51,113700.0,44.1424,44.1496,44.0779,44.1209,113700.0
2010-10-18 09:30:00,61.7,61.7,61.38,61.42,43900.0,44.2572,44.2572,44.0277,44.0564,43900.0
2010-10-18 09:35:00,61.44,61.6,61.41,61.51,50000.0,44.0707,44.1855,44.0492,44.1209,50000.0
2010-10-18 09:40:00,61.47,61.57,61.37,61.37,14800.0,44.0922,44.164,44.0205,44.0205,14800.0
2010-10-18 09:45:00,61.37,61.54,61.37,61.52,16200.0,44.0205,44.1424,44.0205,44.1281,16200.0
2010-10-18 09:50:00,61.52,61.56,61.4,61.44,36200.0,44.1281,44.1568,44.042,44.0707,36200.0
2010-10-18 09:55:00,61.43,61.56,61.41,61.41,23700.0,44.0635,44.1568,44.0492,44.0492,23700.0
2010-10-18 10:00:00,61.41,61.44,61.3,61.35,14900.0,44.0492,44.0707,43.9703,44.0062,14900.0
2010-10-18 10:05:00,61.35,61.66,61.34,61.63,27800.0,44.0062,44.2285,43.999,44.207,27800.0
2010-10-18 10:10:00,61.63,61.74,61.62,61.65,35800.0,44.207,44.2859,44.1998,44.2213,35800.0
2010-10-18 10:15:00,61.65,61.68,61.47,61.51,12400.0,44.2213,44.2429,44.0922,44.1209,12400.0
2010-10-18 10:20:00,61.51,61.52,61.4,61.45,15800.0,44.1209,44.1281,44.042,44.0779,15800.0
2010-10-18 10:25:00,61.43,61.5,61.42,61.48,14100.0,44.0635,44.1138,44.0564,44.0994,14100.0
2010-10-18 10:30:00,61.5,61.52,61.48,61.5,10400.0,44.1138,44.1281,44.0994,44.1138,10400.0
2010-10-18 10:35:00,61.49,61.63,61.47,61.61,8600.0,44.1066,44.207,44.0922,44.1927,8600.0
2010-10-18 10:40:00,61.6,61.62,61.54,61.58,13700.0,44.1855,44.1998,44.1424,44.1711,13700.0
2010-10-18 10:45:00,61.57,61.65,61.55,61.64,11500.0,44.164,44.2213,44.1496,44.2142,11500.0
2010-10-18 10:50:00,61.64,61.7,61.63,61.64,47900.0,44.2142,44.2572,44.207,44.2142,47900.0
2010-10-18 10:55:00,61.65,61.72,61.61,61.65,23000.0,44.2213,44.2716,44.1927,44.2213,23000.0
2010-10-18 11:00:00,61.65,61.67,61.61,61.63,20500.0,44.2213,44.2357,44.1927,44.207,20500.0
2010-10-18 11:05:00,61.63,61.63,61.43,61.47,18100.0,44.207,44.207,44.0635,44.0922,18100.0
2010-10-18 11:10:00,61.44,61.44,61.32,61.32,17300.0,44.0707,44.0707,43.9846,43.9846,17300.0
2010-10-18 11:15:00,61.33,61.43,61.32,61.38,9300.0,43.9918,44.0635,43.9846,44.0277,9300.0
2010-10-18 11:20:00,61.38,61.46,61.38,61.41,8700.0,44.0277,44.0851,44.0277,44.0492,8700.0
2010-10-18 11:25:00,61.41,61.42,61.36,61.39,6800.0,44.0492,44.0564,44.0133,44.0349,6800.0
2010-10-18 11:30:00,61.38,61.41,61.36,61.37,3000.0,44.0277,44.0492,44.0133,44.0205,3000.0
2010-10-18 11:35:00,61.35,61.35,61.27,61.29,16300.0,44.0062,44.0062,43.9488,43.9631,16300.0
2010-10-18 11:40:00,61.29,61.29,61.23,61.23,4700.0,43.9631,43.9631,43.9201,43.9201,4700.0
2010-10-18 11:45:00,61.24,61.29,61.22,61.25,3500.0,43.9273,43.9631,43.9129,43.9344,3500.0
2010-10-18 11:50:00,61.26,61.32,61.24,61.27,7500.0,43.9416,43.9846,43.9273,43.9488,7500.0
2010-10-18 11:55:00,61.3,61.38,61.22,61.38,9800.0,43.9703,44.0277,43.9129,44.0277,9800.0
2010-10-18 12:00:00,61.38,61.41,61.35,61.41,13000.0,44.0277,44.0492,44.0062,44.0492,13000.0
2010-10-18 12:05:00,61.41,61.45,61.36,61.44,9600.0,44.0492,44.0779,44.0133,44.0707,9600.0
2010-10-18 12:10:00,61.45,61.52,61.44,61.5,6400.0,44.0779,44.1281,44.0707,44.1138,6400.0
2010-10-18 12:15:00,61.48,61.54,61.48,61.5,4700.0,44.0994,44.1424,44.0994,44.1138,4700.0
2010-10-18 12:20:00,61.5,61.5,61.47,61.47,1100.0,44.1138,44.1138,44.0922,44.0922,1100.0
2010-10-18 12:25:00,61.46,61.46,61.41,61.41,3100.0,44.0851,44.0851,44.0492,44.0492,3100.0
2010-10-18 12:30:00,61.39,61.41,61.35,61.37,6100.0,44.0349,44.0492,44.0062,44.0205,6100.0
2010-10-18 12:35:00,61.39,61.41,61.34,61.41,6400.0,44.0349,44.0492,43.999,44.0492,6400.0
2010-10-18 12:40:00,61.42,61.46,61.41,61.46,4600.0,44.0564,44.0851,44.0492,44.0851,4600.0
2010-10-18 12:45:00,61.45,61.46,61.43,61.45,4500.0,44.0779,44.0851,44.0635,44.0779,4500.0
2010-10-18 12:50:00,61.45,61.49,61.39,61.39,7800.0,44.0779,44.1066,44.0349,44.0349,7800.0
2010-10-18 12:55:00,61.4,61.45,61.39,61.43,7400.0,44.042,44.0779,44.0349,44.0635,7400.0
2010-10-18 13:00:00,61.41,61.44,61.38,61.38,21300.0,44.0492,44.0707,44.0277,44.0277,21300.0
2010-10-18 13:05:00,61.38,61.45,61.38,61.45,20000.0,44.0277,44.0779,44.0277,44.0779,20000.0
2010-10-18 13:10:00,61.47,61.47,61.44,61.46,6500.0,44.0922,44.0922,44.0707,44.0851,6500.0
2010-10-18 13:15:00,61.46,61.47,61.44,61.45,7500.0,44.0851,44.0922,44.0707,44.0779,7500.0
2010-10-18 13:20:00,61.46,61.47,61.44,61.44,6600.0,44.0851,44.0922,44.0707,44.0707,6600.0
2010-10-18 13:25:00,61.44,61.44,61.39,61.39,12800.0,44.0707,44.0707,44.0349,44.0349,12800.0
2010-10-18 13:30:00,61.39,61.43,61.38,61.43,7500.0,44.0349,44.0635,44.0277,44.0635,7500.0
2010-10-18 13:35:00,61.43,61.44,61.4,61.43,8200.0,44.0635,44.0707,44.042,44.0635,8200.0
2010-10-18 13:40:00,61.44,61.47,61.41,61.43,14000.0,44.0707,44.0922,44.0492,44.0635,14000.0
2010-10-18 13:45:00,61.44,61.48,61.43,61.45,12400.0,44.0707,44.0994,44.0635,44.0779,12400.0
2010-10-18 13:50:00,61.45,61.46,61.38,61.4,11200.0,44.0779,44.0851,44.0277,44.042,11200.0
2010-10-18 13:55:00,61.4,61.41,61.33,61.33,21600.0,44.042,44.0492,43.9918,43.9918,21600.0
2010-10-18 14:00:00,61.34,61.4,61.32,61.34,22800.0,43.999,44.042,43.9846,43.999,22800.0
2010-10-18 14:05:00,61.34,61.34,61.27,61.34,18100.0,43.999,43.999,43.9488,43.999,18100.0
2010-10-18 14:10:00,61.33,61.35,61.32,61.34,10300.0,43.9918,44.0062,43.9846,43.999,10300.0
2010-10-18 14:15:00,61.34,61.4,61.33,61.37,12400.0,43.999,44.042,43.9918,44.0205,12400.0
2010-10-18 14:20:00,61.38,61.41,61.35,61.38,17500.0,44.0277,44.0492,44.0062,44.0277,17500.0
2010-10-18 14:25:00,61.38,61.47,61.36,61.47,18200.0,44.0277,44.0922,44.0133,44.0922,18200.0
2010-10-18 14:30:00,61.47,61.48,61.45,61.47,18000.0,44.0922,44.0994,44.0779,44.0922,18000.0
2010-10-18 14:35:00,61.47,61.49,61.37,61.37,15000.0,44.0922,44.1066,44.0205,44.0205,15000.0
2010-10-18 14:40:00,61.38,61.4,61.35,61.37,16000.0,44.0277,44.042,44.0062,44.0205,16000.0
2010-10-18 14:45:00,61.36,61.45,61.35,61.45,10500.0,44.0133,44.0779,44.0062,44.0779,10500.0
2010-10-18 14:50:00,61.45,61.45,61.37,61.39,11300.0,44.0779,44.0779,44.0205,44.0349,11300.0
2010-10-18 14:55:00,61.39,61.45,61.38,61.43,18100.0,44.0349,44.0779,44.0277,44.0635,18100.0
2010-10-18 15:00:00,61.42,61.51,61.4,61.41,39600.0,44.0564,44.1209,44.042,44.0492,39600.0
2010-10-18 15:05:00,61.41,61.54,61.39,61.51,51200.0,44.0492,44.1424,44.0349,44.1209,51200.0
2010-10-18 15:10:00,61.51,61.52,61.44,61.45,13400.0,44.1209,44.1281,44.0707,44.0779,13400.0
2010-10-18 15:15:00,61.45,61.47,61.38,61.4,18100.0,44.0779,44.0922,44.0277,44.042,18100.0
2010-10-18 15:20:00,61.39,61.42,61.37,61.42,25100.0,44.0349,44.0564,44.0205,44.0564,25100.0
2010-10-18 15:25:00,61.4,61.45,61.4,61.42,25100.0,44.042,44.0779,44.042,44.0564,25100.0
2010-10-18 15:30:00,61.42,61.48,61.4,61.45,22800.0,44.0564,44.0994,44.042,44.0779,22800.0
2010-10-18 15:35:00,61.45,61.51,61.44,61.48,36700.0,44.0779,44.1209,44.0707,44.0994,36700.0
2010-10-18 15:40:00,61.49,61.52,61.48,61.49,34000.0,44.1066,44.1281,44.0994,44.1066,34000.0
2010-10-18 15:45:00,61.49,61.49,61.43,61.43,36000.0,44.1066,44.1066,44.0635,44.0635,36000.0
2010-10-18 15:50:00,61.43,61.45,61.39,61.42,38600.0,44.0635,44.0779,44.0349,44.0564,38600.0
2010-10-18 15:55:00,61.42,61.46,61.37,61.46,74800.0,44.0564,44.0851,44.0205,44.0851,74800.0
2010-10-19 09:30:00,60.59,60.71,60.3,60.44,52000.0,43.461,43.5471,43.253,43.3534,52000.0
2010-10-19 09:35:00,60.49,60.85,60.42,60.85,67900.0,43.3893,43.6475,43.3391,43.6475,67900.0
2010-10-19 09:40:00,60.82,60.97,60.75,60.85,40500.0,43.626,43.7336,43.5758,43.6475,40500.0
2010-10-19 09:45:00,60.84,60.98,60.68,60.68,91100.0,43.6403,43.7408,43.5256,43.5256,91100.0
2010-10-19 09:50:00,60.68,60.75,60.41,60.43,39100.0,43.5256,43.5758,43.3319,43.3462,39100.0
2010-10-19 09:55:00,60.41,60.67,60.41,60.65,18200.0,43.3319,43.5184,43.3319,43.5041,18200.0
2010-10-19 10:00:00,60.64,60.8,60.58,60.78,39200.0,43.4969,43.6116,43.4538,43.5973,39200.0
2010-10-19 10:05:00,60.78,60.98,60.74,60.97,45000.0,43.5973,43.7408,43.5686,43.7336,45000.0
2010-10-19 10:10:00,60.97,60.98,60.89,60.92,34600.0,43.7336,43.7408,43.6762,43.6977,34600.0
2010-10-19 10:15:00,60.92,61.09,60.92,61.0,46200.0,43.6977,43.8197,43.6977,43.7551,46200.0
2010-10-19 10:20:00,61.0,61.17,60.99,61.07,39000.0,43.7551,43.877,43.7479,43.8053,39000.0
2010-10-19 10:25:00,61.06,61.13,61.0,61.05,36100.0,43.7981,43.8484,43.7551,43.791,36100.0
2010-10-19 10:30:00,61.07,61.15,61.01,61.1,50000.0,43.8053,43.8627,43.7623,43.8268,50000.0
2010-10-19 10:35:00,61.12,61.16,61.09,61.1,86300.0,43.8412,43.8699,43.8197,43.8268,86300.0
2010-10-19 10:40:00,61.1,61.15,61.02,61.08,31000.0,43.8268,43.8627,43.7695,43.8125,31000.0
2010-10-19 10:45:00,61.07,61.14,61.05,61.07,14300.0,43.8053,43.8555,43.791,43.8053,14300.0
2010-10-19 10:50:00,61.1,61.14,60.98,60.98,26100.0,43.8268,43.8555,43.7408,43.7408,26100.0
2010-10-19 10:55:00,60.99,61.09,60.92,60.92,16800.0,43.7479,43.8197,43.6977,43.6977,16800.0
2010-10-19 11:00:00,60.91,60.98,60.87,60.95,19100.0,43.6905,43.7408,43.6619,43.7192,19100.0
2010-10-19 11:05:00,60.94,60.94,60.83,60.87,16400.0,43.7121,43.7121,43.6332,43.6619,16400.0
2010-10-19 11:10:00,60.89,61.01,60.87,60.96,9200.0,43.6762,43.7623,43.6619,43.7264,9200.0
2010-10-19 11:15:00,60.97,61.04,60.96,61.01,17100.0,43.7336,43.7838,43.7264,43.7623,17100.0
2010-10-19 11:20:00,60.99,60.99,60.8,60.83,19200.0,43.7479,43.7479,43.6116,43.6332,19200.0
2010-10-19 11:25:00,60.82,60.95,60.82,60.83,7300.0,43.626,43.7192,43.626,43.6332,7300.0
2010-10-19 11:30:00,60.84,60.98,60.83,60.93,11100.0,43.6403,43.7408,43.6332,43.7049,11100.0
2010-10-19 11:35:00,60.93,61.04,60.92,60.97,8900.0,43.7049,43.7838,43.6977,43.7336,8900.0
2010-10-19 11:40:00,60.99,61.0,60.95,61.0,10600.0,43.7479,43.7551,43.7192,43.7551,10600.0
2010-10-19 11:45:00,61.01,61.25,61.01,61.22,31200.0,43.7623,43.9344,43.7623,43.9129,31200.0
2010-10-19 11:50:00,61.22,61.22,61.12,61.14,11000.0,43.9129,43.9129,43.8412,43.8555,11000.0
2010-10-19 11:55:00,61.15,61.19,61.11,61.15,8900.0,43.8627,43.8914,43.834,43.8627,8900.0
2010-10-19 12:00:00,61.14,61.17,61.11,61.12,12800.0,43.8555,43.877,43.834,43.8412,12800.0
2010-10-19 12:05:00,61.12,61.13,61.0,61.05,13000.0,43.8412,43.8484,43.7551,43.791,13000.0
2010-10-19 12:10:00,61.04,61.05,61.0,61.02,6000.0,43.7838,43.791,43.7551,43.7695,6000.0
2010-10-19 12:15:00,61.01,61.03,60.96,60.97,9100.0,43.7623,43.7766,43.7264,43.7336,9100.0
2010-10-19 12:20:00,60.97,61.01,60.91,60.97,11900.0,43.7336,43.7623,43.6905,43.7336,11900.0
2010-10-19 12:25:00,60.95,60.96,60.92,60.96,2500.0,43.7192,43.7264,43.6977,43.7264,2500.0
2010-10-19 12:30:00,60.94,60.94,60.86,60.87,15700.0,43.7121,43.7121,43.6547,43.6619,15700.0
2010-10-19 12:35:00,60.86,60.89,60.83,60.86,12800.0,43.6547,43.6762,43.6332,43.6547,12800.0
2010-10-19 12:40:00,60.87,60.93,60.83,60.92,7000.0,43.6619,43.7049,43.6332,43.6977,7000.0
2010-10-19 12:45:00,60.93,60.93,60.88,60.91,6700.0,43.7049,43.7049,43.669,43.6905,6700.0
2010-10-19 12:50:00,60.9,60.91,60.83,60.88,14700.0,43.6834,43.6905,43.6332,43.669,14700.0
2010-10-19 12:55:00,60.89,60.93,60.88,60.93,5800.0,43.6762,43.7049,43.669,43.7049,5800.0
2010-10-19 13:00:00,60.95,60.95,60.88,60.89,12000.0,43.7192,43.7192,43.669,43.6762,12000.0
2010-10-19 13:05:00,60.89,60.9,60.79,60.82,23800.0,43.6762,43.6834,43.6045,43.626,23800.0
2010-10-19 13:10:00,60.82,60.83,60.66,60.71,31600.0,43.626,43.6332,43.5112,43.5471,31600.0
2010-10-19 13:15:00,60.71,60.76,60.69,60.75,7300.0,43.5471,43.583,43.5327,43.5758,7300.0
2010-10-19 13:20:00,60.77,60.81,60.73,60.75,12000.0,43.5901,43.6188,43.5614,43.5758,12000.0
2010-10-19 13:25:00,60.73,60.73,60.61,60.61,27700.0,43.5614,43.5614,43.4754,43.4754,27700.0
2010-10-19 13:30:00,60.62,60.71,60.61,60.66,14100.0,43.4825,43.5471,43.4754,43.5112,14100.0
2010-10-19 13:35:00,60.66,60.69,60.6,60.69,12800.0,43.5112,43.5327,43.4682,43.5327,12800.0
2010-10-19 13:40:00,60.69,60.69,60.6,60.63,15500.0,43.5327,43.5327,43.4682,43.4897,15500.0
2010-10-19 13:45:00,60.62,60.62,60.52,60.6,19500.0,43.4825,43.4825,43.4108,43.4682,19500.0
2010-10-19 13:50:00,60.6,60.6,60.48,60.49,28300.0,43.4682,43.4682,43.3821,43.3893,28300.0
2010-10-19 13:55:00,60.49,60.5,60.26,60.36,30800.0,43.3893,43.3965,43.2243,43.296,30800.0
2010-10-19 14:00:00,60.35,60.36,59.91,60.0,64800.0,43.2889,43.296,42.9733,43.0378,64800.0
2010-10-19 14:05:00,60.0,60.16,59.98,60.14,42600.0,43.0378,43.1526,43.0235,43.1382,42600.0
2010-10-19 14:10:00,60.14,60.21,60.08,60.18,37300.0,43.1382,43.1884,43.0952,43.1669,37300.0
2010-10-19 14:15:00,60.18,60.29,60.17,60.2,44500.0,43.1669,43.2458,43.1597,43.1813,44500.0
2010-10-19 14:20:00,60.21,60.29,60.14,60.18,33200.0,43.1884,43.2458,43.1382,43.1669,33200.0
2010-10-19 14:25:00,60.18,60.37,60.11,60.29,44300.0,43.1669,43.3032,43.1167,43.2458,44300.0
2010-10-19 14:30:00,60.29,60.41,60.24,60.41,39900.0,43.2458,43.3319,43.21,43.3319,39900.0
2010-10-19 14:35:00,60.4,60.41,60.29,60.31,26600.0,43.3247,43.3319,43.2458,43.2602,26600.0
2010-10-19 14:40:00,60.32,60.46,60.3,60.42,19400.0,43.2673,43.3678,43.253,43.3391,19400.0
2010-10-19 14:45:00,60.42,60.46,60.36,60.41,33800.0,43.3391,43.3678,43.296,43.3319,33800.0
2010-10-19 14:50:00,60.42,60.52,60.39,60.47,20400.0,43.3391,43.4108,43.3176,43.3749,20400.0
2010-10-19 14:55:00,60.48,60.48,60.4,60.44,21100.0,43.3821,43.3821,43.3247,43.3534,21100.0
2010-10-19 15:00:00,60.45,60.52,60.38,60.4,21400.0,43.3606,43.4108,43.3104,43.3247,21400.0
2010-10-19 15:05:00,60.41,60.43,60.32,60.34,30500.0,43.3319,43.3462,43.2673,43.2817,30500.0
2010-10-19 15:10:00,60.34,60.4,60.25,60.27,43900.0,43.2817,43.3247,43.2171,43.2315,43900.0
2010-10-19 15:15:00,60.27,60.43,60.27,60.39,26100.0,43.2315,43.3462,43.2315,43.3176,26100.0
2010-10-19 15:20:00,60.39,60.45,60.35,60.41,28400.0,43.3176,43.3606,43.2889,43.3319,28400.0
2010-10-19 15:25:00,60.41,60.47,60.29,60.33,94000.0,43.3319,43.3749,43.2458,43.2745,94000.0
2010-10-19 15:30:00,60.32,60.36,60.25,60.33,66600.0,43.2673,43.296,43.2171,43.2745,66600.0
2010-10-19 15:35:00,60.32,60.4,60.32,60.34,50600.0,43.2673,43.3247,43.2673,43.2817,50600.0
2010-10-19 15:40:00,60.35,60.37,60.3,60.35,55000.0,43.2889,43.3032,43.253,43.2889,55000.0
2010-10-19 15:45:00,60.35,60.46,60.3,60.42,70500.0,43.2889,43.3678,43.253,43.3391,70500.0
2010-10-19 15:50:00,60.42,60.51,60.37,60.5,97300.0,43.3391,43.4036,43.3032,43.3965,97300.0
2010-10-19 15:55:00,60.49,60.6,60.49,60.59,113900.0,43.3893,43.4682,43.3893,43.461,113900.0
2010-10-20 09:30:00,60.76,61.04,60.7,61.02,13900.0,43.583,43.7838,43.5399,43.7695,13900.0
2010-10-20 09:35:00,61.02,61.13,60.84,61.12,21400.0,43.7695,43.8484,43.6403,43.8412,21400.0
2010-10-20 09:40:00,61.12,61.53,61.12,61.53,20600.0,43.8412,44.1353,43.8412,44.1353,20600.0
2010-10-20 09:45:00,61.51,61.61,61.2,61.35,27900.0,44.1209,44.1927,43.8986,44.0062,27900.0
2010-10-20 09:50:00,61.31,61.42,61.31,61.35,17800.0,43.9775,44.0564,43.9775,44.0062,17800.0
2010-10-20 09:55:00,61.37,61.4,61.19,61.22,16800.0,44.0205,44.042,43.8914,43.9129,16800.0
2010-10-20 10:00:00,61.23,61.29,61.12,61.25,39000.0,43.9201,43.9631,43.8412,43.9344,39000.0
2010-10-20 10:05:00,61.28,61.4,61.27,61.31,31700.0,43.9559,44.042,43.9488,43.9775,31700.0
2010-10-20 10:10:00,61.33,61.37,61.2,61.36,35400.0,43.9918,44.0205,43.8986,44.0133,35400.0
2010-10-20 10:15:00,61.35,61.4,61.23,61.23,31200.0,44.0062,44.042,43.9201,43.9201,31200.0
2010-10-20 10:20:00,61.22,61.33,61.21,61.32,30700.0,43.9129,43.9918,43.9057,43.9846,30700.0
2010-10-20 10:25:00,61.34,61.54,61.34,61.54,18800.0,43.999,44.1424,43.999,44.1424,18800.0
2010-10-20 10:30:00,61.53,61.58,61.48,61.57,37400.0,44.1353,44.1711,44.0994,44.164,37400.0
2010-10-20 10:35:00,61.57,61.65,61.57,61.63,17600.0,44.164,44.2213,44.164,44.207,17600.0
2010-10-20 10:40:00,61.61,61.75,61.59,61.72,31500.0,44.1927,44.2931,44.1783,44.2716,31500.0
2010-10-20 10:45:00,61.72,61.82,61.72,61.81,35600.0,44.2716,44.3433,44.2716,44.3361,35600.0
2010-10-20 10:50:00,61.79,61.86,61.79,61.85,24700.0,44.3218,44.372,44.3218,44.3648,24700.0
2010-10-20 10:55:00,61.84,61.87,61.81,61.87,20500.0,44.3576,44.3792,44.3361,44.3792,20500.0
2010-10-20 11:00:00,61.85,61.85,61.72,61.74,14200.0,44.3648,44.3648,44.2716,44.2859,14200.0
2010-10-20 11:05:00,61.75,61.8,61.72,61.8,16800.0,44.2931,44.3289,44.2716,44.3289,16800.0
2010-10-20 11:10:00,61.79,61.81,61.71,61.75,21200.0,44.3218,44.3361,44.2644,44.2931,21200.0
2010-10-20 11:15:00,61.75,61.8,61.69,61.8,9700.0,44.2931,44.3289,44.25,44.3289,9700.0
2010-10-20 11:20:00,61.79,61.86,61.78,61.85,12200.0,44.3218,44.372,44.3146,44.3648,12200.0
2010-10-20 11:25:00,61.86,62.0,61.82,61.97,31700.0,44.372,44.4724,44.3433,44.4509,31700.0
2010-10-20 11:30:00,61.98,62.02,61.96,62.0,28200.0,44.4581,44.4867,44.4437,44.4724,28200.0
2010-10-20 11:35:00,61.99,62.04,61.98,61.99,17200.0,44.4652,44.5011,44.4581,44.4652,17200.0
2010-10-20 11:40:00,61.99,62.04,61.97,62.01,27400.0,44.4652,44.5011,44.4509,44.4796,27400.0
2010-10-20 11:45:00,62.0,62.0,61.93,61.96,14000.0,44.4724,44.4724,44.4222,44.4437,14000.0
2010-10-20 11:50:00,61.97,62.1,61.95,62.1,32200.0,44.4509,44.5441,44.4365,44.5441,32200.0
2010-10-20 11:55:00,62.08,62.09,61.95,61.97,15800.0,44.5298,44.537,44.4365,44.4509,15800.0
2010-10-20 12:00:00,61.97,62.13,61.96,62.12,13700.0,44.4509,44.5656,44.4437,44.5585,13700.0
2010-10-20 12:05:00,62.1,62.15,62.07,62.11,19200.0,44.5441,44.58,44.5226,44.5513,19200.0
2010-10-20 12:10:00,62.13,62.18,62.11,62.12,18500.0,44.5656,44.6015,44.5513,44.5585,18500.0
2010-10-20 12:15:00,62.13,62.25,62.11,62.24,21600.0,44.5656,44.6517,44.5513,44.6446,21600.0
2010-10-20 12:20:00,62.21,62.26,62.17,62.17,18100.0,44.623,44.6589,44.5943,44.5943,18100.0
2010-10-20 12:25:00,62.16,62.16,62.06,62.09,57400.0,44.5872,44.5872,44.5154,44.537,57400.0
2010-10-20 12:30:00,62.09,62.13,62.08,62.09,25100.0,44.537,44.5656,44.5298,44.537,25100.0
2010-10-20 12:35:00,62.09,62.1,62.04,62.07,15700.0,44.537,44.5441,44.5011,44.5226,15700.0
2010-10-20 12:40:00,62.08,62.1,62.02,62.03,14900.0,44.5298,44.5441,44.4867,44.4939,14900.0
2010-10-20 12:45:00,62.02,62.08,62.02,62.03,26600.0,44.4867,44.5298,44.4867,44.4939,26600.0
2010-10-20 12:50:00,62.03,62.13,62.03,62.13,18000.0,44.4939,44.5656,44.4939,44.5656,18000.0
2010-10-20 12:55:00,62.12,62.16,62.08,62.14,24200.0,44.5585,44.5872,44.5298,44.5728,24200.0
2010-10-20 13:00:00,62.14,62.15,62.08,62.11,34300.0,44.5728,44.58,44.5298,44.5513,34300.0
2010-10-20 13:05:00,62.12,62.15,62.08,62.1,37900.0,44.5585,44.58,44.5298,44.5441,37900.0
2010-10-20 13:10:00,62.1,62.13,62.03,62.13,34600.0,44.5441,44.5656,44.4939,44.5656,34600.0
2010-10-20 13:15:00,62.14,62.14,62.05,62.05,34300.0,44.5728,44.5728,44.5083,44.5083,34300.0
2010-10-20 13:20:00,62.05,62.17,62.04,62.14,20800.0,44.5083,44.5943,44.5011,44.5728,20800.0
2010-10-20 13:25:00,62.13,62.13,62.05,62.05,8100.0,44.5656,44.5656,44.5083,44.5083,8100.0
2010-10-20 13:30:00,62.06,62.13,62.01,62.04,44300.0,44.5154,44.5656,44.4796,44.5011,44300.0
2010-10-20 13:35:00,62.05,62.13,62.05,62.1,12500.0,44.5083,44.5656,44.5083,44.5441,12500.0
2010-10-20 13:40:00,62.1,62.12,62.03,62.04,11300.0,44.5441,44.5585,44.4939,44.5011,11300.0
2010-10-20 13:45:00,62.04,62.04,61.96,61.98,14000.0,44.5011,44.5011,44.4437,44.4581,14000.0
2010-10-20 13:50:00,61.97,61.97,61.93,61.94,9000.0,44.4509,44.4509,44.4222,44.4294,9000.0
2010-10-20 13:55:00,61.95,61.97,61.89,61.89,13200.0,44.4365,44.4509,44.3935,44.3935,13200.0
2010-10-20 14:00:00,61.9,62.04,61.84,61.88,28100.0,44.4007,44.5011,44.3576,44.3863,28100.0
2010-10-20 14:05:00,61.88,61.99,61.88,61.9,25900.0,44.3863,44.4652,44.3863,44.4007,25900.0
2010-10-20 14:10:00,61.91,61.96,61.85,61.9,27300.0,44.4078,44.4437,44.3648,44.4007,27300.0
2010-10-20 14:15:00,61.9,62.0,61.89,61.99,37400.0,44.4007,44.4724,44.3935,44.4652,37400.0
2010-10-20 14:20:00,61.98,62.02,61.95,61.95,10200.0,44.4581,44.4867,44.4365,44.4365,10200.0
2010-10-20 14:25:00,61.95,62.02,61.91,61.92,13800.0,44.4365,44.4867,44.4078,44.415,13800.0
2010-10-20 14:30:00,61.94,62.05,61.94,62.02,24700.0,44.4294,44.5083,44.4294,44.4867,24700.0
2010-10-20 14:35:00,62.01,62.12,61.98,62.04,32700.0,44.4796,44.5585,44.4581,44.5011,32700.0
2010-10-20 14:40:00,62.04,62.04,61.94,61.98,13600.0,44.5011,44.5011,44.4294,44.4581,13600.0
2010-10-20 14:45:00,61.99,62.03,61.87,61.88,27100.0,44.4652,44.4939,44.3792,44.3863,27100.0
2010-10-20 14:50:00,61.9,61.96,61.86,61.95,17400.0,44.4007,44.4437,44.372,44.4365,17400.0
2010-10-20 14:55:00,61.95,61.95,61.84,61.91,26200.0,44.4365,44.4365,44.3576,44.4078,26200.0
2010-10-20 15:00:00,61.9,61.97,61.87,61.9,24700.0,44.4007,44.4509,44.3792,44.4007,24700.0
2010-10-20 15:05:00,61.9,61.95,61.86,61.93,23100.0,44.4007,44.4365,44.372,44.4222,23100.0
2010-10-20 15:10:00,61.92,61.98,61.9,61.97,19700.0,44.415,44.4581,44.4007,44.4509,19700.0
2010-10-20 15:15:00,61.97,62.0,61.93,61.96,29200.0,44.4509,44.4724,44.4222,44.4437,29200.0
2010-10-20 15:20:00,61.96,62.04,61.95,61.99,28500.0,44.4437,44.5011,44.4365,44.4652,28500.0
2010-10-20 15:25:00,62.03,62.13,62.0,62.1,21000.0,44.4939,44.5656,44.4724,44.5441,21000.0
2010-10-20 15:30:00,62.1,62.1,62.01,62.05,23800.0,44.5441,44.5441,44.4796,44.5083,23800.0
2010-10-20 15:35:00,62.03,62.05,61.87,61.94,40500.0,44.4939,44.5083,44.3792,44.4294,40500.0
2010-10-20 15:40:00,61.93,61.96,61.83,61.86,65600.0,44.4222,44.4437,44.3505,44.372,65600.0
2010-10-20 15:45:00,61.87,61.97,61.87,61.95,58600.0,44.3792,44.4509,44.3792,44.4365,58600.0
2010-10-20 15:50:00,61.95,61.99,61.78,61.79,66500.0,44.4365,44.4652,44.3146,44.3218,66500.0
2010-10-20 15:55:00,61.78,61.9,61.78,61.88,95100.0,44.3146,44.4007,44.3146,44.3863,95100.0
2010-10-21 09:30:00,61.74,61.74,60.94,60.99,101500.0,44.2859,44.2859,43.7121,43.7479,101500.0
2010-10-21 09:35:00,60.94,61.19,60.75,61.06,110000.0,43.7121,43.8914,43.5758,43.7981,110000.0
2010-10-21 09:40:00,61.07,61.19,60.77,60.85,113400.0,43.8053,43.8914,43.5901,43.6475,113400.0
2010-10-21 09:45:00,60.85,61.07,60.77,60.83,49500.0,43.6475,43.8053,43.5901,43.6332,49500.0
2010-10-21 09:50:00,60.85,61.04,60.81,60.92,56000.0,43.6475,43.7838,43.6188,43.6977,56000.0
2010-10-21 09:55:00,60.92,61.03,60.9,61.03,55900.0,43.6977,43.7766,43.6834,43.7766,55900.0
2010-10-21 10:00:00,61.02,61.07,60.81,61.06,57000.0,43.7695,43.8053,43.6188,43.7981,57000.0
2010-10-21 10:05:00,61.06,61.54,61.02,61.5,52600.0,43.7981,44.1424,43.7695,44.1138,52600.0
2010-10-21 10:10:00,61.49,61.71,61.46,61.71,28100.0,44.1066,44.2644,44.0851,44.2644,28100.0
2010-10-21 10:15:00,61.7,61.85,61.67,61.79,42800.0,44.2572,44.3648,44.2357,44.3218,42800.0
2010-10-21 10:20:00,61.76,61.77,61.49,61.51,26300.0,44.3003,44.3074,44.1066,44.1209,26300.0
2010-10-21 10:25:00,61.56,61.64,61.5,61.51,8500.0,44.1568,44.2142,44.1138,44.1209,8500.0
2010-10-21 10:30:00,61.53,61.67,61.53,61.63,15300.0,44.1353,44.2357,44.1353,44.207,15300.0
2010-10-21 10:35:00,61.62,61.73,61.53,61.73,16800.0,44.1998,44.2787,44.1353,44.2787,16800.0
2010-10-21 10:40:00,61.73,61.83,61.69,61.79,16100.0,44.2787,44.3505,44.25,44.3218,16100.0
2010-10-21 10:45:00,61.82,61.82,61.67,61.75,14400.0,44.3433,44.3433,44.2357,44.2931,14400.0
2010-10-21 10:50:00,61.75,61.76,61.6,61.63,19700.0,44.2931,44.3003,44.1855,44.207,19700.0
2010-10-21 10:55:00,61.63,61.74,61.58,61.73,16600.0,44.207,44.2859,44.1711,44.2787,16600.0
2010-10-21 11:00:00,61.73,61.74,61.64,61.68,18600.0,44.2787,44.2859,44.2142,44.2429,18600.0
2010-10-21 11:05:00,61.69,61.74,61.66,61.7,14900.0,44.25,44.2859,44.2285,44.2572,14900.0
2010-10-21 11:10:00,61.7,61.7,61.63,61.67,36900.0,44.2572,44.2572,44.207,44.2357,36900.0
2010-10-21 11:15:00,61.67,61.71,61.65,61.7,26200.0,44.2357,44.2644,44.2213,44.2572,26200.0
2010-10-21 11:20:00,61.71,61.79,61.71,61.75,17400.0,44.2644,44.3218,44.2644,44.2931,17400.0
2010-10-21 11:25:00,61.77,61.81,61.67,61.81,28400.0,44.3074,44.3361,44.2357,44.3361,28400.0
2010-10-21 11:30:00,61.81,61.9,61.79,61.88,18600.0,44.3361,44.4007,44.3218,44.3863,18600.0
2010-10-21 11:35:00,61.88,61.88,61.68,61.7,43300.0,44.3863,44.3863,44.2429,44.2572,43300.0
2010-10-21 11:40:00,61.7,61.71,61.44,61.49,54800.0,44.2572,44.2644,44.0707,44.1066,54800.0
2010-10-21 11:45:00,61.47,61.65,61.47,61.57,15000.0,44.0922,44.2213,44.0922,44.164,15000.0
2010-10-21 11:50:00,61.58,61.61,61.41,61.42,33000.0,44.1711,44.1927,44.0492,44.0564,33000.0
2010-10-21 11:55:00,61.45,61.58,61.43,61.53,20400.0,44.0779,44.1711,44.0635,44.1353,20400.0
2010-10-21 12:00:00,61.52,61.6,61.51,61.52,19000.0,44.1281,44.1855,44.1209,44.1281,19000.0
2010-10-21 12:05:00,61.52,61.58,61.5,61.53,6900.0,44.1281,44.1711,44.1138,44.1353,6900.0
2010-10-21 12:10:00,61.54,61.54,61.34,61.37,17800.0,44.1424,44.1424,43.999,44.0205,17800.0
2010-10-21 12:15:00,61.39,61.49,61.35,61.49,21300.0,44.0349,44.1066,44.0062,44.1066,21300.0
2010-10-21 12:20:00,61.49,61.53,61.44,61.44,9400.0,44.1066,44.1353,44.0707,44.0707,9400.0
2010-10-21 12:25:00,61.44,61.51,61.41,61.51,4000.0,44.0707,44.1209,44.0492,44.1209,4000.0
2010-10-21 12:30:00,61.52,61.52,61.39,61.4,9500.0,44.1281,44.1281,44.0349,44.042,9500.0
2010-10-21 12:35:00,61.38,61.41,61.2,61.25,14500.0,44.0277,44.0492,43.8986,43.9344,14500.0
2010-10-21 12:40:00,61.23,61.24,61.15,61.17,31000.0,43.9201,43.9273,43.8627,43.877,31000.0
2010-10-21 12:45:00,61.16,61.3,61.13,61.3,27600.0,43.8699,43.9703,43.8484,43.9703,27600.0
2010-10-21 12:50:00,61.28,61.29,61.24,61.27,6900.0,43.9559,43.9631,43.9273,43.9488,6900.0
2010-10-21 12:55:00,61.29,61.39,61.28,61.39,11400.0,43.9631,44.0349,43.9559,44.0349,11400.0
2010-10-21 13:00:00,61.38,61.49,61.38,61.49,10500.0,44.0277,44.1066,44.0277,44.1066,10500.0
2010-10-21 13:05:00,61.48,61.49,61.44,61.47,6100.0,44.0994,44.1066,44.0707,44.0922,6100.0
2010-10-21 13:10:00,61.49,61.53,61.47,61.53,7500.0,44.1066,44.1353,44.0922,44.1353,7500.0
2010-10-21 13:15:00,61.52,61.52,61.43,61.5,13200.0,44.1281,44.1281,44.0635,44.1138,13200.0
2010-10-21 13:20:00,61.5,61.5,61.4,61.45,8100.0,44.1138,44.1138,44.042,44.0779,8100.0
2010-10-21 13:25:00,61.44,61.51,61.41,61.51,4300.0,44.0707,44.1209,44.0492,44.1209,4300.0
2010-10-21 13:30:00,61.52,61.52,61.27,61.31,16900.0,44.1281,44.1281,43.9488,43.9775,16900.0
2010-10-21 13:35:00,61.32,61.4,61.32,61.34,12000.0,43.9846,44.042,43.9846,43.999,12000.0
2010-10-21 13:40:00,61.33,61.39,61.32,61.36,11000.0,43.9918,44.0349,43.9846,44.0133,11000.0
2010-10-21 13:45:00,61.35,61.35,61.13,61.19,30800.0,44.0062,44.0062,43.8484,43.8914,30800.0
2010-10-21 13:50:00,61.18,61.19,61.0,61.09,28700.0,43.8842,43.8914,43.7551,43.8197,28700.0
2010-10-21 13:55:00,61.1,61.1,60.93,60.99,34600.0,43.8268,43.8268,43.7049,43.7479,34600.0
2010-10-21 14:00:00,60.98,61.08,60.9,61.03,38500.0,43.7408,43.8125,43.6834,43.7766,38500.0
2010-10-21 14:05:00,61.03,61.1,60.98,60.98,47300.0,43.7766,43.8268,43.7408,43.7408,47300.0
2010-10-21 14:10:00,60.98,61.01,60.9,60.95,29100.0,43.7408,43.7623,43.6834,43.7192,29100.0
2010-10-21 14:15:00,60.95,61.07,60.9,61.07,19500.0,43.7192,43.8053,43.6834,43.8053,19500.0
2010-10-21 14:20:00,61.07,61.07,60.91,60.97,14900.0,43.8053,43.8053,43.6905,43.7336,14900.0
2010-10-21 14:25:00,60.96,61.06,60.96,61.01,20600.0,43.7264,43.7981,43.7264,43.7623,20600.0
2010-10-21 14:30:00,61.01,61.12,61.01,61.07,12100.0,43.7623,43.8412,43.7623,43.8053,12100.0
2010-10-21 14:35:00,61.05,61.1,61.03,61.06,13500.0,43.791,43.8268,43.7766,43.7981,13500.0
2010-10-21 14:40:00,61.06,61.22,61.05,61.19,21600.0,43.7981,43.9129,43.791,43.8914,21600.0
2010-10-21 14:45:00,61.2,61.23,61.18,61.2,14500.0,43.8986,43.9201,43.8842,43.8986,14500.0
2010-10-21 14:50:00,61.21,61.35,61.18,61.33,33100.0,43.9057,44.0062,43.8842,43.9918,33100.0
2010-10-21 14:55:00,61.35,61.37,61.28,61.32,18300.0,44.0062,44.0205,43.9559,43.9846,18300.0
2010-10-21 15:00:00,61.33,61.36,61.3,61.31,16500.0,43.9918,44.0133,43.9703,43.9775,16500.0
2010-10-21 15:05:00,61.31,61.32,61.24,61.24,19400.0,43.9775,43.9846,43.9273,43.9273,19400.0
2010-10-21 15:10:00,61.25,61.34,61.24,61.32,31200.0,43.9344,43.999,43.9273,43.9846,31200.0
2010-10-21 15:15:00,61.34,61.51,61.31,61.45,24100.0,43.999,44.1209,43.9775,44.0779,24100.0
2010-10-21 15:20:00,61.45,61.57,61.44,61.57,22800.0,44.0779,44.164,44.0707,44.164,22800.0
2010-10-21 15:25:00,61.57,61.6,61.47,61.5,38000.0,44.164,44.1855,44.0922,44.1138,38000.0
2010-10-21 15:30:00,61.51,61.56,61.39,61.42,34900.0,44.1209,44.1568,44.0349,44.0564,34900.0
2010-10-21 15:35:00,61.42,61.49,61.42,61.49,18700.0,44.0564,44.1066,44.0564,44.1066,18700.0
2010-10-21 15:40:00,61.5,61.52,61.43,61.48,19700.0,44.1138,44.1281,44.0635,44.0994,19700.0
2010-10-21 15:45:00,61.48,61.49,61.37,61.45,60300.0,44.0994,44.1066,44.0205,44.0779,60300.0
2010-10-21 15:50:00,61.45,61.46,61.36,61.43,48300.0,44.0779,44.0851,44.0133,44.0635,48300.0
2010-10-21 15:55:00,61.42,61.55,61.42,61.54,51100.0,44.0564,44.1496,44.0564,44.1424,51100.0
2010-10-22 09:30:00,61.63,61.78,61.51,61.57,37500.0,44.207,44.3146,44.1209,44.164,37500.0
2010-10-22 09:35:00,61.59,61.88,61.56,61.88,12600.0,44.1783,44.3863,44.1568,44.3863,12600.0
2010-10-22 09:40:00,61.9,62.06,61.83,62.05,21300.0,44.4007,44.5154,44.3505,44.5083,21300.0
2010-10-22 09:45:00,62.07,62.1,61.94,61.94,15300.0,44.5226,44.5441,44.4294,44.4294,15300.0
2010-10-22 09:50:00,61.95,61.95,61.67,61.68,15700.0,44.4365,44.4365,44.2357,44.2429,15700.0
2010-10-22 09:55:00,61.7,61.7,61.5,61.51,15000.0,44.2572,44.2572,44.1138,44.1209,15000.0
2010-10-22 10:00:00,61.53,61.59,61.51,61.57,18600.0,44.1353,44.1783,44.1209,44.164,18600.0
2010-10-22 10:05:00,61.57,61.71,61.57,61.68,15600.0,44.164,44.2644,44.164,44.2429,15600.0
2010-10-22 10:10:00,61.67,61.72,61.57,61.72,12000.0,44.2357,44.2716,44.164,44.2716,12000.0
2010-10-22 10:15:00,61.71,61.77,61.7,61.77,13300.0,44.2644,44.3074,44.2572,44.3074,13300.0
2010-10-22 10:20:00,61.78,61.81,61.59,61.59,17100.0,44.3146,44.3361,44.1783,44.1783,17100.0
2010-10-22 10:25:00,61.59,61.81,61.59,61.8,9800.0,44.1783,44.3361,44.1783,44.3289,9800.0
2010-10-22 10:30:00,61.81,61.87,61.79,61.84,14600.0,44.3361,44.3792,44.3218,44.3576,14600.0
2010-10-22 10:35:00,61.84,61.85,61.79,61.83,15800.0,44.3576,44.3648,44.3218,44.3505,15800.0
2010-10-22 10:40:00,61.82,61.95,61.8,61.93,27200.0,44.3433,44.4365,44.3289,44.4222,27200.0
2010-10-22 10:45:00,61.93,62.04,61.92,62.04,23500.0,44.4222,44.5011,44.415,44.5011,23500.0
2010-10-22 10:50:00,62.04,62.14,62.03,62.08,33900.0,44.5011,44.5728,44.4939,44.5298,33900.0
2010-10-22 10:55:00,62.05,62.09,61.96,61.96,12600.0,44.5083,44.537,44.4437,44.4437,12600.0
2010-10-22 11:00:00,61.94,61.94,61.81,61.88,12500.0,44.4294,44.4294,44.3361,44.3863,12500.0
2010-10-22 11:05:00,61.89,61.94,61.8,61.84,10500.0,44.3935,44.4294,44.3289,44.3576,10500.0
2010-10-22 11:10:00,61.85,61.85,61.8,61.8,9200.0,44.3648,44.3648,44.3289,44.3289,9200.0
2010-10-22 11:15:00,61.8,61.8,61.67,61.72,15000.0,44.3289,44.3289,44.2357,44.2716,15000.0
2010-10-22 11:20:00,61.72,61.8,61.71,61.77,9600.0,44.2716,44.3289,44.2644,44.3074,9600.0
2010-10-22 11:25:00,61.76,61.79,61.69,61.73,9800.0,44.3003,44.3218,44.25,44.2787,9800.0
2010-10-22 11:30:00,61.73,61.89,61.73,61.89,12000.0,44.2787,44.3935,44.2787,44.3935,12000.0
2010-10-22 11:35:00,61.87,61.87,61.82,61.85,6700.0,44.3792,44.3792,44.3433,44.3648,6700.0
2010-10-22 11:40:00,61.86,61.91,61.86,61.88,9100.0,44.372,44.4078,44.372,44.3863,9100.0
2010-10-22 11:45:00,61.89,61.95,61.79,61.8,11900.0,44.3935,44.4365,44.3218,44.3289,11900.0
2010-10-22 11:50:00,61.8,61.8,61.71,61.71,10100.0,44.3289,44.3289,44.2644,44.2644,10100.0
2010-10-22 11:55:00,61.73,61.79,61.71,61.71,9300.0,44.2787,44.3218,44.2644,44.2644,9300.0
2010-10-22 12:00:00,61.73,61.81,61.72,61.81,3800.0,44.2787,44.3361,44.2716,44.3361,3800.0
2010-10-22 12:05:00,61.81,61.91,61.81,61.89,5000.0,44.3361,44.4078,44.3361,44.3935,5000.0
2010-10-22 12:10:00,61.89,61.89,61.84,61.84,6700.0,44.3935,44.3935,44.3576,44.3576,6700.0
2010-10-22 12:15:00,61.84,61.86,61.82,61.84,6800.0,44.3576,44.372,44.3433,44.3576,6800.0
2010-10-22 12:20:00,61.85,61.87,61.85,61.86,5100.0,44.3648,44.3792,44.3648,44.372,5100.0
2010-10-22 12:25:00,61.87,61.95,61.85,61.93,12300.0,44.3792,44.4365,44.3648,44.4222,12300.0
2010-10-22 12:30:00,61.93,62.0,61.93,61.98,4900.0,44.4222,44.4724,44.4222,44.4581,4900.0
2010-10-22 12:35:00,61.99,62.02,61.89,61.89,9100.0,44.4652,44.4867,44.3935,44.3935,9100.0
2010-10-22 12:40:00,61.89,61.95,61.89,61.95,3900.0,44.3935,44.4365,44.3935,44.4365,3900.0
2010-10-22 12:45:00,61.96,62.01,61.96,62.0,1800.0,44.4437,44.4796,44.4437,44.4724,1800.0
2010-10-22 12:50:00,62.0,62.01,61.97,61.97,9600.0,44.4724,44.4796,44.4509,44.4509,9600.0
2010-10-22 12:55:00,61.97,62.04,61.97,62.01,12900.0,44.4509,44.5011,44.4509,44.4796,12900.0
2010-10-22 13:00:00,62.01,62.02,61.97,61.97,11300.0,44.4796,44.4867,44.4509,44.4509,11300.0
2010-10-22 13:05:00,61.96,61.97,61.93,61.93,5000.0,44.4437,44.4509,44.4222,44.4222,5000.0
2010-10-22 13:10:00,61.93,61.94,61.91,61.93,5100.0,44.4222,44.4294,44.4078,44.4222,5100.0
2010-10-22 13:15:00,61.93,61.99,61.93,61.98,5000.0,44.4222,44.4652,44.4222,44.4581,5000.0
2010-10-22 13:20:00,61.98,61.99,61.96,61.97,8200.0,44.4581,44.4652,44.4437,44.4509,8200.0
2010-10-22 13:25:00,61.97,61.99,61.91,61.92,19600.0,44.4509,44.4652,44.4078,44.415,19600.0
2010-10-22 13:30:00,61.91,61.92,61.87,61.89,9100.0,44.4078,44.415,44.3792,44.3935,9100.0
2010-10-22 13:35:00,61.87,61.88,61.85,61.86,5200.0,44.3792,44.3863,44.3648,44.372,5200.0
2010-10-22 13:40:00,61.85,61.9,61.85,61.89,4000.0,44.3648,44.4007,44.3648,44.3935,4000.0
2010-10-22 13:45:00,61.88,61.89,61.86,61.87,4500.0,44.3863,44.3935,44.372,44.3792,4500.0
2010-10-22 13:50:00,61.87,61.87,61.84,61.85,14000.0,44.3792,44.3792,44.3576,44.3648,14000.0
2010-10-22 13:55:00,61.86,61.87,61.84,61.84,4600.0,44.372,44.3792,44.3576,44.3576,4600.0
2010-10-22 14:00:00,61.85,61.87,61.84,61.85,5900.0,44.3648,44.3792,44.3576,44.3648,5900.0
2010-10-22 14:05:00,61.84,61.94,61.84,61.93,13700.0,44.3576,44.4294,44.3576,44.4222,13700.0
2010-10-22 14:10:00,61.93,61.94,61.92,61.94,8000.0,44.4222,44.4294,44.415,44.4294,8000.0
2010-10-22 14:15:00,61.93,61.96,61.92,61.96,12000.0,44.4222,44.4437,44.415,44.4437,12000.0
2010-10-22 14:20:00,61.95,61.97,61.93,61.94,7100.0,44.4365,44.4509,44.4222,44.4294,7100.0
2010-10-22 14:25:00,61.94,61.98,61.92,61.97,10000.0,44.4294,44.4581,44.415,44.4509,10000.0
2010-10-22 14:30:00,61.97,61.98,61.89,61.94,23600.0,44.4509,44.4581,44.3935,44.4294,23600.0
2010-10-22 14:35:00,61.95,61.97,61.92,61.93,13000.0,44.4365,44.4509,44.415,44.4222,13000.0
2010-10-22 14:40:00,61.93,61.95,61.91,61.93,10600.0,44.4222,44.4365,44.4078,44.4222,10600.0
2010-10-22 14:45:00,61.94,61.98,61.91,61.91,12100.0,44.4294,44.4581,44.4078,44.4078,12100.0
2010-10-22 14:50:00,61.92,61.94,61.89,61.9,8700.0,44.415,44.4294,44.3935,44.4007,8700.0
2010-10-22 14:55:00,61.89,61.93,61.87,61.92,8800.0,44.3935,44.4222,44.3792,44.415,8800.0
2010-10-22 15:00:00,61.91,61.94,61.88,61.93,15500.0,44.4078,44.4294,44.3863,44.4222,15500.0
2010-10-22 15:05:00,61.94,62.0,61.91,61.96,16900.0,44.4294,44.4724,44.4078,44.4437,16900.0
2010-10-22 15:10:00,61.95,61.96,61.89,61.93,9200.0,44.4365,44.4437,44.3935,44.4222,9200.0
2010-10-22 15:15:00,61.94,61.98,61.94,61.98,13900.0,44.4294,44.4581,44.4294,44.4581,13900.0
2010-10-22 15:20:00,61.98,62.05,61.98,62.03,33600.0,44.4581,44.5083,44.4581,44.4939,33600.0
2010-10-22 15:25:00,62.03,62.07,62.01,62.01,12400.0,44.4939,44.5226,44.4796,44.4796,12400.0
2010-10-22 15:30:00,62.02,62.06,62.0,62.05,18500.0,44.4867,44.5154,44.4724,44.5083,18500.0
2010-10-22 15:35:00,62.05,62.06,62.0,62.01,11500.0,44.5083,44.5154,44.4724,44.4796,11500.0
2010-10-22 15:40:00,62.0,62.02,61.96,61.96,18000.0,44.4724,44.4867,44.4437,44.4437,18000.0
2010-10-22 15:45:00,61.96,62.04,61.96,61.97,26100.0,44.4437,44.5011,44.4437,44.4509,26100.0
2010-10-22 15:50:00,61.98,62.06,61.98,62.03,38600.0,44.4581,44.5154,44.4581,44.4939,38600.0
2010-10-22 15:55:00,62.03,62.1,61.99,62.09,61000.0,44.4939,44.5441,44.4652,44.537,61000.0
2010-10-25 09:30:00,62.48,62.8,62.48,62.78,36400.0,44.8167,45.0462,44.8167,45.0319,36400.0
2010-10-25 09:35:00,62.78,62.83,62.73,62.78,22300.0,45.0319,45.0678,44.996,45.0319,22300.0
2010-10-25 09:40:00,62.79,62.89,62.65,62.69,24200.0,45.0391,45.1108,44.9386,44.9673,24200.0
2010-10-25 09:45:00,62.67,62.9,62.66,62.89,29600.0,44.953,45.118,44.9458,45.1108,29600.0
2010-10-25 09:50:00,62.9,62.94,62.85,62.93,27800.0,45.118,45.1467,45.0821,45.1395,27800.0
2010-10-25 09:55:00,62.89,62.94,62.86,62.94,32200.0,45.1108,45.1467,45.0893,45.1467,32200.0
2010-10-25 10:00:00,62.94,63.18,62.9,63.03,60000.0,45.1467,45.3188,45.118,45.2112,60000.0
2010-10-25 10:05:00,63.01,63.06,62.84,62.87,22100.0,45.1969,45.2327,45.0749,45.0964,22100.0
2010-10-25 10:10:00,62.86,62.98,62.81,62.86,17900.0,45.0893,45.1754,45.0534,45.0893,17900.0
2010-10-25 10:15:00,62.86,63.05,62.86,62.99,15000.0,45.0893,45.2256,45.0893,45.1825,15000.0
2010-10-25 10:20:00,63.0,63.0,62.92,62.95,7300.0,45.1897,45.1897,45.1323,45.1538,7300.0
2010-10-25 10:25:00,62.94,62.99,62.91,62.91,14900.0,45.1467,45.1825,45.1251,45.1251,14900.0
2010-10-25 10:30:00,62.93,62.97,62.79,62.86,18800.0,45.1395,45.1682,45.0391,45.0893,18800.0
2010-10-25 10:35:00,62.86,62.88,62.75,62.79,11600.0,45.0893,45.1036,45.0104,45.0391,11600.0
2010-10-25 10:40:00,62.77,62.79,62.57,62.62,86100.0,45.0247,45.0391,44.8813,44.9171,86100.0
2010-10-25 10:45:00,62.62,62.62,62.56,62.61,37900.0,44.9171,44.9171,44.8741,44.91,37900.0
2010-10-25 10:50:00,62.62,62.66,62.61,62.65,24900.0,44.9171,44.9458,44.91,44.9386,24900.0
2010-10-25 10:55:00,62.65,62.68,62.52,62.54,25600.0,44.9386,44.9602,44.8454,44.8597,25600.0
2010-10-25 11:00:00,62.52,62.52,62.39,62.45,14000.0,44.8454,44.8454,44.7521,44.7952,14000.0
2010-10-25 11:05:00,62.44,62.49,62.39,62.46,26300.0,44.788,44.8239,44.7521,44.8024,26300.0
2010-10-25 11:10:00,62.46,62.53,62.43,62.51,12000.0,44.8024,44.8526,44.7808,44.8382,12000.0
2010-10-25 11:15:00,62.51,62.61,62.46,62.6,14100.0,44.8382,44.91,44.8024,44.9028,14100.0
2010-10-25 11:20:00,62.61,62.66,62.6,62.64,11200.0,44.91,44.9458,44.9028,44.9315,11200.0
2010-10-25 11:25:00,62.63,62.65,62.59,62.64,9600.0,44.9243,44.9386,44.8956,44.9315,9600.0
2010-10-25 11:30:00,62.63,62.67,62.59,62.63,8300.0,44.9243,44.953,44.8956,44.9243,8300.0
2010-10-25 11:35:00,62.63,62.63,62.55,62.55,9400.0,44.9243,44.9243,44.8669,44.8669,9400.0
2010-10-25 11:40:00,62.53,62.53,62.48,62.53,12700.0,44.8526,44.8526,44.8167,44.8526,12700.0
2010-10-25 11:45:00,62.52,62.56,62.5,62.56,11200.0,44.8454,44.8741,44.831,44.8741,11200.0
2010-10-25 11:50:00,62.55,62.57,62.42,62.43,12600.0,44.8669,44.8813,44.7737,44.7808,12600.0
2010-10-25 11:55:00,62.44,62.47,62.4,62.41,12200.0,44.788,44.8095,44.7593,44.7665,12200.0
2010-10-25 12:00:00,62.41,62.43,62.4,62.41,14900.0,44.7665,44.7808,44.7593,44.7665,14900.0
2010-10-25 12:05:00,62.4,62.5,62.39,62.49,16000.0,44.7593,44.831,44.7521,44.8239,16000.0
2010-10-25 12:10:00,62.49,62.55,62.48,62.53,7800.0,44.8239,44.8669,44.8167,44.8526,7800.0
2010-10-25 12:15:00,62.52,62.54,62.42,62.42,25200.0,44.8454,44.8597,44.7737,44.7737,25200.0
2010-10-25 12:20:00,62.42,62.44,62.27,62.37,23800.0,44.7737,44.788,44.6661,44.7378,23800.0
2010-10-25 12:25:00,62.35,62.39,62.31,62.37,20000.0,44.7235,44.7521,44.6948,44.7378,20000.0
2010-10-25 12:30:00,62.37,62.43,62.35,62.4,29100.0,44.7378,44.7808,44.7235,44.7593,29100.0
2010-10-25 12:35:00,62.4,62.42,62.38,62.39,13500.0,44.7593,44.7737,44.745,44.7521,13500.0
2010-10-25 12:40:00,62.39,62.44,62.38,62.41,11100.0,44.7521,44.788,44.745,44.7665,11100.0
2010-10-25 12:45:00,62.43,62.44,62.38,62.39,6000.0,44.7808,44.788,44.745,44.7521,6000.0
2010-10-25 12:50:00,62.38,62.39,62.35,62.37,3200.0,44.745,44.7521,44.7235,44.7378,3200.0
2010-10-25 12:55:00,62.37,62.38,62.3,62.31,19700.0,44.7378,44.745,44.6876,44.6948,19700.0
2010-10-25 13:00:00,62.3,62.33,62.19,62.21,37000.0,44.6876,44.7091,44.6087,44.623,37000.0
2010-10-25 13:05:00,62.21,62.23,62.19,62.19,40100.0,44.623,44.6374,44.6087,44.6087,40100.0
2010-10-25 13:10:00,62.2,62.21,62.13,62.13,32900.0,44.6159,44.623,44.5656,44.5656,32900.0
2010-10-25 13:15:00,62.13,62.22,62.08,62.17,39800.0,44.5656,44.6302,44.5298,44.5943,39800.0
2010-10-25 13:20:00,62.18,62.24,62.17,62.2,22000.0,44.6015,44.6446,44.5943,44.6159,22000.0
2010-10-25 13:25:00,62.2,62.28,62.18,62.26,17000.0,44.6159,44.6732,44.6015,44.6589,17000.0
2010-10-25 13:30:00,62.28,62.32,62.23,62.25,15900.0,44.6732,44.7019,44.6374,44.6517,15900.0
2010-10-25 13:35:00,62.25,62.29,62.24,62.27,7600.0,44.6517,44.6804,44.6446,44.6661,7600.0
2010-10-25 13:40:00,62.27,62.28,62.24,62.26,7000.0,44.6661,44.6732,44.6446,44.6589,7000.0
2010-10-25 13:45:00,62.26,62.27,62.24,62.25,18200.0,44.6589,44.6661,44.6446,44.6517,18200.0
2010-10-25 13:50:00,62.25,62.25,62.17,62.18,15500.0,44.6517,44.6517,44.5943,44.6015,15500.0
2010-10-25 13:55:00,62.18,62.19,62.11,62.15,22600.0,44.6015,44.6087,44.5513,44.58,22600.0
2010-10-25 14:00:00,62.16,62.2,62.14,62.17,11200.0,44.5872,44.6159,44.5728,44.5943,11200.0
2010-10-25 14:05:00,62.18,62.29,62.17,62.29,15700.0,44.6015,44.6804,44.5943,44.6804,15700.0
2010-10-25 14:10:00,62.29,62.32,62.24,62.25,24400.0,44.6804,44.7019,44.6446,44.6517,24400.0
2010-10-25 14:15:00,62.24,62.31,62.23,62.27,10900.0,44.6446,44.6948,44.6374,44.6661,10900.0
2010-10-25 14:20:00,62.26,62.32,62.24,62.25,13500.0,44.6589,44.7019,44.6446,44.6517,13500.0
2010-10-25 14:25:00,62.26,62.27,62.21,62.21,7700.0,44.6589,44.6661,44.623,44.623,7700.0
2010-10-25 14:30:00,62.2,62.3,62.19,62.26,36800.0,44.6159,44.6876,44.6087,44.6589,36800.0
2010-10-25 14:35:00,62.26,62.26,62.11,62.16,36000.0,44.6589,44.6589,44.5513,44.5872,36000.0
2010-10-25 14:40:00,62.17,62.17,62.07,62.12,25800.0,44.5943,44.5943,44.5226,44.5585,25800.0
2010-10-25 14:45:00,62.13,62.14,62.07,62.11,29500.0,44.5656,44.5728,44.5226,44.5513,29500.0
2010-10-25 14:50:00,62.12,62.18,62.11,62.15,19200.0,44.5585,44.6015,44.5513,44.58,19200.0
2010-10-25 14:55:00,62.14,62.16,62.1,62.14,8200.0,44.5728,44.5872,44.5441,44.5728,8200.0
2010-10-25 15:00:00,62.13,62.22,62.13,62.21,13600.0,44.5656,44.6302,44.5656,44.623,13600.0
2010-10-25 15:05:00,62.23,62.25,62.23,62.24,14100.0,44.6374,44.6517,44.6374,44.6446,14100.0
2010-10-25 15:10:00,62.24,62.26,62.21,62.22,15100.0,44.6446,44.6589,44.623,44.6302,15100.0
2010-10-25 15:15:00,62.22,62.26,62.22,62.24,12300.0,44.6302,44.6589,44.6302,44.6446,12300.0
2010-10-25 15:20:00,62.24,62.37,62.24,62.35,26900.0,44.6446,44.7378,44.6446,44.7235,26900.0
2010-10-25 15:25:00,62.35,62.41,62.34,62.34,42600.0,44.7235,44.7665,44.7163,44.7163,42600.0
2010-10-25 15:30:00,62.34,62.37,62.31,62.31,14200.0,44.7163,44.7378,44.6948,44.6948,14200.0
2010-10-25 15:35:00,62.31,62.33,62.2,62.2,31700.0,44.6948,44.7091,44.6159,44.6159,31700.0
2010-10-25 15:40:00,62.18,62.3,62.12,62.28,43400.0,44.6015,44.6876,44.5585,44.6732,43400.0
2010-10-25 15:45:00,62.27,62.27,61.97,62.01,97800.0,44.6661,44.6661,44.4509,44.4796,97800.0
2010-10-25 15:50:00,62.01,62.05,61.95,62.05,99600.0,44.4796,44.5083,44.4365,44.5083,99600.0
2010-10-25 15:55:00,62.04,62.05,61.94,62.01,84900.0,44.5011,44.5083,44.4294,44.4796,84900.0
2010-10-26 09:30:00,61.67,61.77,61.51,61.69,34700.0,44.2357,44.3074,44.1209,44.25,34700.0
2010-10-26 09:35:00,61.67,61.71,61.53,61.66,19300.0,44.2357,44.2644,44.1353,44.2285,19300.0
2010-10-26 09:40:00,61.66,62.05,61.59,61.8,34000.0,44.2285,44.5083,44.1783,44.3289,34000.0
2010-10-26 09:45:00,61.8,62.03,61.73,61.93,28800.0,44.3289,44.4939,44.2787,44.4222,28800.0
2010-10-26 09:50:00,61.94,62.01,61.88,61.93,39900.0,44.4294,44.4796,44.3863,44.4222,39900.0
2010-10-26 09:55:00,61.96,61.96,61.74,61.82,14200.0,44.4437,44.4437,44.2859,44.3433,14200.0
2010-10-26 10:00:00,61.83,61.97,61.77,61.92,19000.0,44.3505,44.4509,44.3074,44.415,19000.0
2010-10-26 10:05:00,61.92,61.97,61.85,61.9,40600.0,44.415,44.4509,44.3648,44.4007,40600.0
2010-10-26 10:10:00,61.89,61.97,61.86,61.93,44600.0,44.3935,44.4509,44.372,44.4222,44600.0
2010-10-26 10:15:00,61.93,62.01,61.92,62.01,27400.0,44.4222,44.4796,44.415,44.4796,27400.0
2010-10-26 10:20:00,62.01,62.07,61.98,62.04,19500.0,44.4796,44.5226,44.4581,44.5011,19500.0
2010-10-26 10:25:00,62.05,62.15,62.05,62.15,19100.0,44.5083,44.58,44.5083,44.58,19100.0
2010-10-26 10:30:00,62.15,62.28,62.15,62.27,31500.0,44.58,44.6732,44.58,44.6661,31500.0
2010-10-26 10:35:00,62.28,62.35,62.28,62.32,58200.0,44.6732,44.7235,44.6732,44.7019,58200.0
2010-10-26 10:40:00,62.32,62.35,62.29,62.31,26500.0,44.7019,44.7235,44.6804,44.6948,26500.0
2010-10-26 10:45:00,62.31,62.35,62.24,62.33,27600.0,44.6948,44.7235,44.6446,44.7091,27600.0
2010-10-26 10:50:00,62.33,62.38,62.31,62.36,20800.0,44.7091,44.745,44.6948,44.7306,20800.0
2010-10-26 10:55:00,62.33,62.5,62.26,62.5,30400.0,44.7091,44.831,44.6589,44.831,30400.0
2010-10-26 11:00:00,62.48,62.55,62.25,62.25,27300.0,44.8167,44.8669,44.6517,44.6517,27300.0
2010-10-26 11:05:00,62.25,62.27,62.1,62.14,28200.0,44.6517,44.6661,44.5441,44.5728,28200.0
2010-10-26 11:10:00,62.15,62.15,62.0,62.12,19400.0,44.58,44.58,44.4724,44.5585,19400.0
2010-10-26 11:15:00,62.12,62.28,62.12,62.28,11100.0,44.5585,44.6732,44.5585,44.6732,11100.0
2010-10-26 11:20:00,62.27,62.53,62.27,62.49,27300.0,44.6661,44.8526,44.6661,44.8239,27300.0
2010-10-26 11:25:00,62.47,62.47,62.37,62.42,15300.0,44.8095,44.8095,44.7378,44.7737,15300.0
2010-10-26 11:30:00,62.4,62.4,62.31,62.35,10500.0,44.7593,44.7593,44.6948,44.7235,10500.0
2010-10-26 11:35:00,62.34,62.42,62.32,62.37,10200.0,44.7163,44.7737,44.7019,44.7378,10200.0
2010-10-26 11:40:00,62.36,62.4,62.34,62.37,10700.0,44.7306,44.7593,44.7163,44.7378,10700.0
2010-10-26 11:45:00,62.37,62.49,62.37,62.49,24300.0,44.7378,44.8239,44.7378,44.8239,24300.0
2010-10-26 11:50:00,62.49,62.6,62.48,62.6,13500.0,44.8239,44.9028,44.8167,44.9028,13500.0
2010-10-26 11:55:00,62.6,62.62,62.57,62.59,10400.0,44.9028,44.9171,44.8813,44.8956,10400.0
2010-10-26 12:00:00,62.62,62.68,62.54,62.54,12100.0,44.9171,44.9602,44.8597,44.8597,12100.0
2010-10-26 12:05:00,62.54,62.55,62.5,62.51,17400.0,44.8597,44.8669,44.831,44.8382,17400.0
2010-10-26 12:10:00,62.5,62.6,62.5,62.6,10200.0,44.831,44.9028,44.831,44.9028,10200.0
2010-10-26 12:15:00,62.59,62.6,62.53,62.57,6600.0,44.8956,44.9028,44.8526,44.8813,6600.0
2010-10-26 12:20:00,62.58,62.59,62.52,62.59,8000.0,44.8884,44.8956,44.8454,44.8956,8000.0
2010-10-26 12:25:00,62.58,62.58,62.52,62.56,5300.0,44.8884,44.8884,44.8454,44.8741,5300.0
2010-10-26 12:30:00,62.57,62.58,62.54,62.55,6500.0,44.8813,44.8884,44.8597,44.8669,6500.0
2010-10-26 12:35:00,62.55,62.57,62.51,62.51,11600.0,44.8669,44.8813,44.8382,44.8382,11600.0
2010-10-26 12:40:00,62.5,62.54,62.47,62.47,14400.0,44.831,44.8597,44.8095,44.8095,14400.0
2010-10-26 12:45:00,62.49,62.49,62.4,62.45,28100.0,44.8239,44.8239,44.7593,44.7952,28100.0
2010-10-26 12:50:00,62.46,62.47,62.4,62.41,5600.0,44.8024,44.8095,44.7593,44.7665,5600.0
2010-10-26 12:55:00,62.41,62.42,62.38,62.39,5800.0,44.7665,44.7737,44.745,44.7521,5800.0
2010-10-26 13:00:00,62.42,62.46,62.42,62.45,13000.0,44.7737,44.8024,44.7737,44.7952,13000.0
2010-10-26 13:05:00,62.45,62.59,62.44,62.57,14700.0,44.7952,44.8956,44.788,44.8813,14700.0
2010-10-26 13:10:00,62.58,62.6,62.56,62.57,8100.0,44.8884,44.9028,44.8741,44.8813,8100.0
2010-10-26 13:15:00,62.58,62.59,62.53,62.53,10400.0,44.8884,44.8956,44.8526,44.8526,10400.0
2010-10-26 13:20:00,62.51,62.58,62.5,62.58,11800.0,44.8382,44.8884,44.831,44.8884,11800.0
2010-10-26 13:25:00,62.59,62.6,62.45,62.46,23500.0,44.8956,44.9028,44.7952,44.8024,23500.0
2010-10-26 13:30:00,62.47,62.52,62.46,62.52,20100.0,44.8095,44.8454,44.8024,44.8454,20100.0
2010-10-26 13:35:00,62.51,62.58,62.5,62.56,10500.0,44.8382,44.8884,44.831,44.8741,10500.0
2010-10-26 13:40:00,62.56,62.66,62.56,62.66,20900.0,44.8741,44.9458,44.8741,44.9458,20900.0
2010-10-26 13:45:00,62.65,62.65,62.46,62.46,7200.0,44.9386,44.9386,44.8024,44.8024,7200.0
2010-10-26 13:50:00,62.46,62.49,62.36,62.4,22300.0,44.8024,44.8239,44.7306,44.7593,22300.0
2010-10-26 13:55:00,62.4,62.43,62.33,62.43,17800.0,44.7593,44.7808,44.7091,44.7808,17800.0
2010-10-26 14:00:00,62.42,62.44,62.31,62.32,23200.0,44.7737,44.788,44.6948,44.7019,23200.0
2010-10-26 14:05:00,62.29,62.35,62.19,62.21,22500.0,44.6804,44.7235,44.6087,44.623,22500.0
2010-10-26 14:10:00,62.2,62.23,62.14,62.19,35300.0,44.6159,44.6374,44.5728,44.6087,35300.0
2010-10-26 14:15:00,62.19,62.26,62.16,62.26,48500.0,44.6087,44.6589,44.5872,44.6589,48500.0
2010-10-26 14:20:00,62.27,62.29,62.24,62.26,20300.0,44.6661,44.6804,44.6446,44.6589,20300.0
2010-10-26 14:25:00,62.26,62.5,62.25,62.5,39200.0,44.6589,44.831,44.6517,44.831,39200.0
2010-10-26 14:30:00,62.48,62.49,62.35,62.36,18800.0,44.8167,44.8239,44.7235,44.7306,18800.0
2010-10-26 14:35:00,62.38,62.46,62.34,62.44,14000.0,44.745,44.8024,44.7163,44.788,14000.0
2010-10-26 14:40:00,62.44,62.45,62.29,62.29,15900.0,44.788,44.7952,44.6804,44.6804,15900.0
2010-10-26 14:45:00,62.29,62.3,62.26,62.29,6500.0,44.6804,44.6876,44.6589,44.6804,6500.0
2010-10-26 14:50:00,62.29,62.39,62.28,62.34,18800.0,44.6804,44.7521,44.6732,44.7163,18800.0
2010-10-26 14:55:00,62.34,62.43,62.33,62.33,19700.0,44.7163,44.7808,44.7091,44.7091,19700.0
2010-10-26 15:00:00,62.34,62.4,62.32,62.4,13800.0,44.7163,44.7593,44.7019,44.7593,13800.0
2010-10-26 15:05:00,62.4,62.42,62.35,62.37,22500.0,44.7593,44.7737,44.7235,44.7378,22500.0
2010-10-26 15:10:00,62.39,62.4,62.29,62.31,18300.0,44.7521,44.7593,44.6804,44.6948,18300.0
2010-10-26 15:15:00,62.31,62.42,62.29,62.4,27800.0,44.6948,44.7737,44.6804,44.7593,27800.0
2010-10-26 15:20:00,62.4,62.47,62.4,62.44,33700.0,44.7593,44.8095,44.7593,44.788,33700.0
2010-10-26 15:25:00,62.43,62.49,62.35,62.35,46700.0,44.7808,44.8239,44.7235,44.7235,46700.0
2010-10-26 15:30:00,62.35,62.36,62.31,62.33,40200.0,44.7235,44.7306,44.6948,44.7091,40200.0
2010-10-26 15:35:00,62.33,62.36,62.26,62.3,38700.0,44.7091,44.7306,44.6589,44.6876,38700.0
2010-10-26 15:40:00,62.29,62.31,62.2,62.24,66700.0,44.6804,44.6948,44.6159,44.6446,66700.0
2010-10-26 15:45:00,62.23,62.25,62.15,62.23,124700.0,44.6374,44.6517,44.58,44.6374,124700.0
2010-10-26 15:50:00,62.22,62.24,62.13,62.15,79100.0,44.6302,44.6446,44.5656,44.58,79100.0
2010-10-26 15:55:00,62.14,62.21,62.11,62.19,119700.0,44.5728,44.623,44.5513,44.6087,119700.0
2010-10-27 09:30:00,61.62,61.63,61.28,61.52,62400.0,44.1998,44.207,43.9559,44.1281,62400.0
2010-10-27 09:35:00,61.59,61.67,61.44,61.51,27700.0,44.1783,44.2357,44.0707,44.1209,27700.0
2010-10-27 09:40:00,61.46,61.54,61.41,61.45,31000.0,44.0851,44.1424,44.0492,44.0779,31000.0
2010-10-27 09:45:00,61.44,61.44,61.14,61.22,36100.0,44.0707,44.0707,43.8555,43.9129,36100.0
2010-10-27 09:50:00,61.22,61.22,60.88,60.95,75900.0,43.9129,43.9129,43.669,43.7192,75900.0
2010-10-27 09:55:00,60.98,61.19,60.98,61.19,31600.0,43.7408,43.8914,43.7408,43.8914,31600.0
2010-10-27 10:00:00,61.2,61.31,60.97,60.99,45100.0,43.8986,43.9775,43.7336,43.7479,45100.0
2010-10-27 10:05:00,61.0,61.08,60.92,61.05,42700.0,43.7551,43.8125,43.6977,43.791,42700.0
2010-10-27 10:10:00,61.05,61.16,60.98,61.15,25900.0,43.791,43.8699,43.7408,43.8627,25900.0
2010-10-27 10:15:00,61.15,61.27,61.12,61.17,27300.0,43.8627,43.9488,43.8412,43.877,27300.0
2010-10-27 10:20:00,61.17,61.22,61.03,61.04,34400.0,43.877,43.9129,43.7766,43.7838,34400.0
2010-10-27 10:25:00,61.05,61.09,60.95,60.96,35400.0,43.791,43.8197,43.7192,43.7264,35400.0
2010-10-27 10:30:00,60.96,61.13,60.92,61.11,34100.0,43.7264,43.8484,43.6977,43.834,34100.0
2010-10-27 10:35:00,61.1,61.16,61.01,61.08,28800.0,43.8268,43.8699,43.7623,43.8125,28800.0
2010-10-27 10:40:00,61.08,61.12,60.95,60.98,25400.0,43.8125,43.8412,43.7192,43.7408,25400.0
2010-10-27 10:45:00,60.97,60.99,60.88,60.88,27000.0,43.7336,43.7479,43.669,43.669,27000.0
2010-10-27 10:50:00,60.88,60.95,60.81,60.91,27700.0,43.669,43.7192,43.6188,43.6905,27700.0
2010-10-27 10:55:00,60.92,60.95,60.69,60.73,35700.0,43.6977,43.7192,43.5327,43.5614,35700.0
2010-10-27 11:00:00,60.73,60.78,60.62,60.65,34800.0,43.5614,43.5973,43.4825,43.5041,34800.0
2010-10-27 11:05:00,60.65,60.69,60.54,60.66,39900.0,43.5041,43.5327,43.4251,43.5112,39900.0
2010-10-27 11:10:00,60.65,60.71,60.54,60.6,30400.0,43.5041,43.5471,43.4251,43.4682,30400.0
2010-10-27 11:15:00,60.6,60.79,60.57,60.74,40300.0,43.4682,43.6045,43.4467,43.5686,40300.0
2010-10-27 11:20:00,60.75,60.92,60.71,60.88,26600.0,43.5758,43.6977,43.5471,43.669,26600.0
2010-10-27 11:25:00,60.87,60.89,60.71,60.76,56100.0,43.6619,43.6762,43.5471,43.583,56100.0
2010-10-27 11:30:00,60.76,60.77,60.68,60.71,22200.0,43.583,43.5901,43.5256,43.5471,22200.0
2010-10-27 11:35:00,60.71,60.82,60.7,60.77,27200.0,43.5471,43.626,43.5399,43.5901,27200.0
2010-10-27 11:40:00,60.78,60.83,60.75,60.75,14900.0,43.5973,43.6332,43.5758,43.5758,14900.0
2010-10-27 11:45:00,60.76,60.76,60.65,60.67,13600.0,43.583,43.583,43.5041,43.5184,13600.0
2010-10-27 11:50:00,60.69,60.73,60.67,60.73,18300.0,43.5327,43.5614,43.5184,43.5614,18300.0
2010-10-27 11:55:00,60.75,60.75,60.59,60.6,18400.0,43.5758,43.5758,43.461,43.4682,18400.0
2010-10-27 12:00:00,60.59,60.68,60.59,60.68,38200.0,43.461,43.5256,43.461,43.5256,38200.0
2010-10-27 12:05:00,60.67,60.68,60.57,60.6,37000.0,43.5184,43.5256,43.4467,43.4682,37000.0
2010-10-27 12:10:00,60.62,60.74,60.62,60.71,35200.0,43.4825,43.5686,43.4825,43.5471,35200.0
2010-10-27 12:15:00,60.71,60.78,60.71,60.75,25500.0,43.5471,43.5973,43.5471,43.5758,25500.0
2010-10-27 12:20:00,60.75,60.78,60.74,60.77,20500.0,43.5758,43.5973,43.5686,43.5901,20500.0
2010-10-27 12:25:00,60.77,60.81,60.76,60.77,7000.0,43.5901,43.6188,43.583,43.5901,7000.0
2010-10-27 12:30:00,60.77,60.83,60.67,60.71,48400.0,43.5901,43.6332,43.5184,43.5471,48400.0
2010-10-27 12:35:00,60.72,60.72,60.66,60.67,22900.0,43.5543,43.5543,43.5112,43.5184,22900.0
2010-10-27 12:40:00,60.67,60.67,60.56,60.61,20100.0,43.5184,43.5184,43.4395,43.4754,20100.0
2010-10-27 12:45:00,60.61,60.64,60.59,60.59,25600.0,43.4754,43.4969,43.461,43.461,25600.0
2010-10-27 12:50:00,60.59,60.63,60.57,60.58,19900.0,43.461,43.4897,43.4467,43.4538,19900.0
2010-10-27 12:55:00,60.58,60.64,60.58,60.62,19700.0,43.4538,43.4969,43.4538,43.4825,19700.0
2010-10-27 13:00:00,60.62,60.67,60.58,60.65,40300.0,43.4825,43.5184,43.4538,43.5041,40300.0
2010-10-27 13:05:00,60.64,60.72,60.63,60.68,18000.0,43.4969,43.5543,43.4897,43.5256,18000.0
2010-10-27 13:10:00,60.69,60.69,60.52,60.55,27700.0,43.5327,43.5327,43.4108,43.4323,27700.0
2010-10-27 13:15:00,60.53,60.58,60.42,60.58,38900.0,43.418,43.4538,43.3391,43.4538,38900.0
2010-10-27 13:20:00,60.58,60.67,60.54,60.65,25400.0,43.4538,43.5184,43.4251,43.5041,25400.0
2010-10-27 13:25:00,60.65,60.78,60.59,60.73,39700.0,43.5041,43.5973,43.461,43.5614,39700.0
2010-10-27 13:30:00,60.73,60.78,60.67,60.72,21800.0,43.5614,43.5973,43.5184,43.5543,21800.0
2010-10-27 13:35:00,60.72,60.78,60.72,60.78,23800.0,43.5543,43.5973,43.5543,43.5973,23800.0
2010-10-27 13:40:00,60.77,60.83,60.74,60.8,15700.0,43.5901,43.6332,43.5686,43.6116,15700.0
2010-10-27 13:45:00,60.8,60.81,60.74,60.81,22000.0,43.6116,43.6188,43.5686,43.6188,22000.0
2010-10-27 13:50:00,60.81,60.83,60.73,60.78,18000.0,43.6188,43.6332,43.5614,43.5973,18000.0
2010-10-27 13:55:00,60.79,60.92,60.78,60.9,31300.0,43.6045,43.6977,43.5973,43.6834,31300.0
2010-10-27 14:00:00,60.89,60.91,60.79,60.81,45200.0,43.6762,43.6905,43.6045,43.6188,45200.0
2010-10-27 14:05:00,60.81,60.86,60.71,60.86,41000.0,43.6188,43.6547,43.5471,43.6547,41000.0
2010-10-27 14:10:00,60.84,60.87,60.77,60.86,19000.0,43.6403,43.6619,43.5901,43.6547,19000.0
2010-10-27 14:15:00,60.87,60.94,60.85,60.9,26300.0,43.6619,43.7121,43.6475,43.6834,26300.0
2010-10-27 14:20:00,60.91,60.97,60.89,60.96,40600.0,43.6905,43.7336,43.6762,43.7264,40600.0
2010-10-27 14:25:00,60.96,61.01,60.93,60.94,33100.0,43.7264,43.7623,43.7049,43.7121,33100.0
2010-10-27 14:30:00,60.93,61.01,60.89,60.99,53300.0,43.7049,43.7623,43.6762,43.7479,53300.0
2010-10-27 14:35:00,60.99,61.13,60.94,61.07,57200.0,43.7479,43.8484,43.7121,43.8053,57200.0
2010-10-27 14:40:00,61.07,61.14,61.05,61.1,29500.0,43.8053,43.8555,43.791,43.8268,29500.0
2010-10-27 14:45:00,61.1,61.19,61.07,61.17,57300.0,43.8268,43.8914,43.8053,43.877,57300.0
2010-10-27 14:50:00,61.17,61.3,61.17,61.3,52300.0,43.877,43.9703,43.877,43.9703,52300.0
2010-10-27 14:55:00,61.3,61.31,61.2,61.22,91000.0,43.9703,43.9775,43.8986,43.9129,91000.0
2010-10-27 15:00:00,61.23,61.31,61.23,61.25,40700.0,43.9201,43.9775,43.9201,43.9344,40700.0
2010-10-27 15:05:00,61.25,61.3,61.24,61.26,23000.0,43.9344,43.9703,43.9273,43.9416,23000.0
2010-10-27 15:10:00,61.27,61.29,61.07,61.26,42600.0,43.9488,43.9631,43.8053,43.9416,42600.0
2010-10-27 15:15:00,61.26,61.31,61.24,61.26,47100.0,43.9416,43.9775,43.9273,43.9416,47100.0
2010-10-27 15:20:00,61.26,61.35,61.23,61.35,64500.0,43.9416,44.0062,43.9201,44.0062,64500.0
2010-10-27 15:25:00,61.34,61.4,61.29,61.31,77800.0,43.999,44.042,43.9631,43.9775,77800.0
2010-10-27 15:30:00,61.31,61.31,61.27,61.3,60100.0,43.9775,43.9775,43.9488,43.9703,60100.0
2010-10-27 15:35:00,61.3,61.34,61.27,61.29,88000.0,43.9703,43.999,43.9488,43.9631,88000.0
2010-10-27 15:40:00,61.3,61.34,61.22,61.22,109600.0,43.9703,43.999,43.9129,43.9129,109600.0
2010-10-27 15:45:00,61.23,61.31,61.22,61.22,156700.0,43.9201,43.9775,43.9129,43.9129,156700.0
2010-10-27 15:50:00,61.22,61.29,61.2,61.25,219300.0,43.9129,43.9631,43.8986,43.9344,219300.0
2010-10-27 15:55:00,61.25,61.31,61.22,61.31,236100.0,43.9344,43.9775,43.9129,43.9775,236100.0
2010-10-28 09:30:00,61.33,61.35,60.62,60.74,306100.0,43.9918,44.0062,43.4825,43.5686,306100.0
2010-10-28 09:35:00,60.73,60.75,60.37,60.54,176600.0,43.5614,43.5758,43.3032,43.4251,176600.0
2010-10-28 09:40:00,60.54,60.69,60.37,60.52,80500.0,43.4251,43.5327,43.3032,43.4108,80500.0
2010-10-28 09:45:00,60.52,60.54,60.26,60.26,67800.0,43.4108,43.4251,43.2243,43.2243,67800.0
2010-10-28 09:50:00,60.27,60.4,60.21,60.31,92700.0,43.2315,43.3247,43.1884,43.2602,92700.0
2010-10-28 09:55:00,60.29,60.32,59.97,59.97,118500.0,43.2458,43.2673,43.0163,43.0163,118500.0
2010-10-28 10:00:00,59.96,60.19,59.95,60.15,137600.0,43.0091,43.1741,43.0019,43.1454,137600.0
2010-10-28 10:05:00,60.15,60.31,60.11,60.19,61100.0,43.1454,43.2602,43.1167,43.1741,61100.0
2010-10-28 10:10:00,60.21,60.21,60.02,60.02,36800.0,43.1884,43.1884,43.0522,43.0522,36800.0
2010-10-28 10:15:00,60.03,60.03,59.76,59.89,63100.0,43.0593,43.0593,42.8657,42.9589,63100.0
2010-10-28 10:20:00,59.9,60.03,59.88,59.97,62700.0,42.9661,43.0593,42.9517,43.0163,62700.0
2010-10-28 10:25:00,59.94,59.98,59.72,59.78,58900.0,42.9948,43.0235,42.837,42.88,58900.0
2010-10-28 10:30:00,59.78,59.91,59.7,59.85,44700.0,42.88,42.9733,42.8226,42.9302,44700.0
2010-10-28 10:35:00,59.86,59.95,59.74,59.83,50100.0,42.9374,43.0019,42.8513,42.9159,50100.0
2010-10-28 10:40:00,59.83,59.84,59.74,59.74,54500.0,42.9159,42.923,42.8513,42.8513,54500.0
2010-10-28 10:45:00,59.74,59.85,59.71,59.79,56000.0,42.8513,42.9302,42.8298,42.8872,56000.0
2010-10-28 10:50:00,59.78,60.02,59.78,59.91,65100.0,42.88,43.0522,42.88,42.9733,65100.0
2010-10-28 10:55:00,59.91,60.02,59.86,59.92,55700.0,42.9733,43.0522,42.9374,42.9804,55700.0
2010-10-28 11:00:00,59.93,60.22,59.93,60.15,53600.0,42.9876,43.1956,42.9876,43.1454,53600.0
2010-10-28 11:05:00,60.15,60.31,60.09,60.3,45500.0,43.1454,43.2602,43.1024,43.253,45500.0
2010-10-28 11:10:00,60.3,60.38,60.23,60.33,27100.0,43.253,43.3104,43.2028,43.2745,27100.0
2010-10-28 11:15:00,60.33,60.33,60.17,60.27,57300.0,43.2745,43.2745,43.1597,43.2315,57300.0
2010-10-28 11:20:00,60.27,60.27,60.16,60.22,27300.0,43.2315,43.2315,43.1526,43.1956,27300.0
2010-10-28 11:25:00,60.22,60.25,60.07,60.1,37600.0,43.1956,43.2171,43.088,43.1095,37600.0
2010-10-28 11:30:00,60.09,60.1,59.97,60.08,48900.0,43.1024,43.1095,43.0163,43.0952,48900.0
2010-10-28 11:35:00,60.07,60.14,60.0,60.0,23200.0,43.088,43.1382,43.0378,43.0378,23200.0
2010-10-28 11:40:00,60.0,60.05,59.99,60.05,23900.0,43.0378,43.0737,43.0306,43.0737,23900.0
2010-10-28 11:45:00,60.05,60.05,59.75,59.75,37300.0,43.0737,43.0737,42.8585,42.8585,37300.0
2010-10-28 11:50:00,59.76,59.86,59.76,59.85,26100.0,42.8657,42.9374,42.8657,42.9302,26100.0
2010-10-28 11:55:00,59.86,59.88,59.74,59.82,29600.0,42.9374,42.9517,42.8513,42.9087,29600.0
2010-10-28 12:00:00,59.81,59.81,59.51,59.59,67300.0,42.9015,42.9015,42.6863,42.7437,67300.0
2010-10-28 12:05:00,59.59,59.78,59.58,59.77,36800.0,42.7437,42.88,42.7365,42.8728,36800.0
2010-10-28 12:10:00,59.78,59.8,59.73,59.74,28600.0,42.88,42.8943,42.8441,42.8513,28600.0
2010-10-28 12:15:00,59.75,59.86,59.75,59.83,25900.0,42.8585,42.9374,42.8585,42.9159,25900.0
2010-10-28 12:20:00,59.83,59.83,59.67,59.67,16100.0,42.9159,42.9159,42.8011,42.8011,16100.0
2010-10-28 12:25:00,59.67,59.7,59.54,59.56,45900.0,42.8011,42.8226,42.7079,42.7222,45900.0
2010-10-28 12:30:00,59.56,59.8,59.52,59.8,22000.0,42.7222,42.8943,42.6935,42.8943,22000.0
2010-10-28 12:35:00,59.8,59.88,59.8,59.87,17200.0,42.8943,42.9517,42.8943,42.9446,17200.0
2010-10-28 12:40:00,59.87,59.93,59.84,59.9,18200.0,42.9446,42.9876,42.923,42.9661,18200.0
2010-10-28 12:45:00,59.9,60.02,59.9,60.02,30400.0,42.9661,43.0522,42.9661,43.0522,30400.0
2010-10-28 12:50:00,60.03,60.23,60.02,60.22,52500.0,43.0593,43.2028,43.0522,43.1956,52500.0
2010-10-28 12:55:00,60.22,60.27,60.03,60.05,23500.0,43.1956,43.2315,43.0593,43.0737,23500.0
2010-10-28 13:00:00,60.07,60.19,60.0,60.15,29300.0,43.088,43.1741,43.0378,43.1454,29300.0
2010-10-28 13:05:00,60.15,60.23,60.13,60.19,36400.0,43.1454,43.2028,43.1311,43.1741,36400.0
2010-10-28 13:10:00,60.19,60.33,60.19,60.31,34900.0,43.1741,43.2745,43.1741,43.2602,34900.0
2010-10-28 13:15:00,60.33,60.52,60.29,60.46,77100.0,43.2745,43.4108,43.2458,43.3678,77100.0
2010-10-28 13:20:00,60.46,60.5,60.38,60.39,42800.0,43.3678,43.3965,43.3104,43.3176,42800.0
2010-10-28 13:25:00,60.39,60.39,60.29,60.36,26700.0,43.3176,43.3176,43.2458,43.296,26700.0
2010-10-28 13:30:00,60.37,60.38,60.21,60.22,63600.0,43.3032,43.3104,43.1884,43.1956,63600.0
2010-10-28 13:35:00,60.2,60.35,60.19,60.31,36500.0,43.1813,43.2889,43.1741,43.2602,36500.0
2010-10-28 13:40:00,60.31,60.31,60.15,60.18,29900.0,43.2602,43.2602,43.1454,43.1669,29900.0
2010-10-28 13:45:00,60.18,60.33,60.11,60.29,22000.0,43.1669,43.2745,43.1167,43.2458,22000.0
2010-10-28 13:50:00,60.28,60.44,60.27,60.44,23300.0,43.2387,43.3534,43.2315,43.3534,23300.0
2010-10-28 13:55:00,60.45,60.45,60.39,60.41,20800.0,43.3606,43.3606,43.3176,43.3319,20800.0
2010-10-28 14:00:00,60.41,60.45,60.33,60.36,30300.0,43.3319,43.3606,43.2745,43.296,30300.0
2010-10-28 14:05:00,60.36,60.5,60.35,60.45,44500.0,43.296,43.3965,43.2889,43.3606,44500.0
2010-10-28 14:10:00,60.44,60.5,60.38,60.46,37400.0,43.3534,43.3965,43.3104,43.3678,37400.0
2010-10-28 14:15:00,60.45,60.51,60.35,60.5,42800.0,43.3606,43.4036,43.2889,43.3965,42800.0
2010-10-28 14:20:00,60.51,60.7,60.47,60.67,67200.0,43.4036,43.5399,43.3749,43.5184,67200.0
2010-10-28 14:25:00,60.67,60.67,60.5,60.59,30900.0,43.5184,43.5184,43.3965,43.461,30900.0
2010-10-28 14:30:00,60.58,60.59,60.5,60.51,29000.0,43.4538,43.461,43.3965,43.4036,29000.0
2010-10-28 14:35:00,60.52,60.62,60.43,60.57,39000.0,43.4108,43.4825,43.3462,43.4467,39000.0
2010-10-28 14:40:00,60.59,60.74,60.56,60.73,57900.0,43.461,43.5686,43.4395,43.5614,57900.0
2010-10-28 14:45:00,60.73,60.93,60.71,60.91,139300.0,43.5614,43.7049,43.5471,43.6905,139300.0
2010-10-28 14:50:00,60.89,60.9,60.76,60.76,31300.0,43.6762,43.6834,43.583,43.583,31300.0
2010-10-28 14:55:00,60.76,60.76,60.66,60.67,36700.0,43.583,43.583,43.5112,43.5184,36700.0
2010-10-28 15:00:00,60.67,60.75,60.64,60.72,58000.0,43.5184,43.5758,43.4969,43.5543,58000.0
2010-10-28 15:05:00,60.73,60.86,60.72,60.83,38000.0,43.5614,43.6547,43.5543,43.6332,38000.0
2010-10-28 15:10:00,60.82,60.82,60.67,60.67,44600.0,43.626,43.626,43.5184,43.5184,44600.0
2010-10-28 15:15:00,60.68,60.69,60.58,60.62,36300.0,43.5256,43.5327,43.4538,43.4825,36300.0
2010-10-28 15:20:00,60.62,60.62,60.53,60.53,48700.0,43.4825,43.4825,43.418,43.418,48700.0
2010-10-28 15:25:00,60.53,60.63,60.49,60.62,55100.0,43.418,43.4897,43.3893,43.4825,55100.0
2010-10-28 15:30:00,60.62,60.83,60.62,60.8,55100.0,43.4825,43.6332,43.4825,43.6116,55100.0
2010-10-28 15:35:00,60.8,60.91,60.76,60.85,53600.0,43.6116,43.6905,43.583,43.6475,53600.0
2010-10-28 15:40:00,60.85,60.93,60.85,60.89,59400.0,43.6475,43.7049,43.6475,43.6762,59400.0
2010-10-28 15:45:00,60.89,60.97,60.84,60.97,90300.0,43.6762,43.7336,43.6403,43.7336,90300.0
2010-10-28 15:50:00,60.97,60.99,60.79,60.8,72400.0,43.7336,43.7479,43.6045,43.6116,72400.0
2010-10-28 15:55:00,60.81,60.85,60.76,60.77,136100.0,43.6188,43.6475,43.583,43.5901,136100.0
2010-10-29 09:30:00,60.76,60.83,60.38,60.58,61600.0,43.583,43.6332,43.3104,43.4538,61600.0
2010-10-29 09:35:00,60.59,60.75,60.56,60.59,39900.0,43.461,43.5758,43.4395,43.461,39900.0
2010-10-29 09:40:00,60.6,60.96,60.53,60.88,46500.0,43.4682,43.7264,43.418,43.669,46500.0
2010-10-29 09:45:00,60.88,61.01,60.78,60.99,39500.0,43.669,43.7623,43.5973,43.7479,39500.0
2010-10-29 09:50:00,60.98,61.03,60.88,60.96,26600.0,43.7408,43.7766,43.669,43.7264,26600.0
2010-10-29 09:55:00,60.96,60.96,60.72,60.83,30400.0,43.7264,43.7264,43.5543,43.6332,30400.0
2010-10-29 10:00:00,60.84,60.92,60.69,60.78,55500.0,43.6403,43.6977,43.5327,43.5973,55500.0
2010-10-29 10:05:00,60.77,61.0,60.77,60.88,72400.0,43.5901,43.7551,43.5901,43.669,72400.0
2010-10-29 10:10:00,60.89,61.01,60.87,60.98,18900.0,43.6762,43.7623,43.6619,43.7408,18900.0
2010-10-29 10:15:00,60.98,61.04,60.86,60.87,49000.0,43.7408,43.7838,43.6547,43.6619,49000.0
2010-10-29 10:20:00,60.86,60.87,60.75,60.75,57400.0,43.6547,43.6619,43.5758,43.5758,57400.0
2010-10-29 10:25:00,60.75,60.93,60.75,60.87,26100.0,43.5758,43.7049,43.5758,43.6619,26100.0
2010-10-29 10:30:00,60.86,60.89,60.77,60.78,20500.0,43.6547,43.6762,43.5901,43.5973,20500.0
2010-10-29 10:35:00,60.77,60.88,60.75,60.83,23300.0,43.5901,43.669,43.5758,43.6332,23300.0
2010-10-29 10:40:00,60.83,60.84,60.75,60.78,30000.0,43.6332,43.6403,43.5758,43.5973,30000.0
2010-10-29 10:45:00,60.78,60.84,60.75,60.83,22100.0,43.5973,43.6403,43.5758,43.6332,22100.0
2010-10-29 10:50:00,60.84,60.88,60.8,60.81,26200.0,43.6403,43.669,43.6116,43.6188,26200.0
2010-10-29 10:55:00,60.82,61.0,60.81,60.99,28600.0,43.626,43.7551,43.6188,43.7479,28600.0
2010-10-29 11:00:00,60.99,61.02,60.93,60.95,25900.0,43.7479,43.7695,43.7049,43.7192,25900.0
2010-10-29 11:05:00,60.96,61.06,60.93,61.06,27300.0,43.7264,43.7981,43.7049,43.7981,27300.0
2010-10-29 11:10:00,61.04,61.07,61.01,61.05,17600.0,43.7838,43.8053,43.7623,43.791,17600.0
2010-10-29 11:15:00,61.04,61.15,61.02,61.14,51100.0,43.7838,43.8627,43.7695,43.8555,51100.0
2010-10-29 11:20:00,61.14,61.14,61.03,61.07,23000.0,43.8555,43.8555,43.7766,43.8053,23000.0
2010-10-29 11:25:00,61.06,61.15,61.06,61.08,16600.0,43.7981,43.8627,43.7981,43.8125,16600.0
2010-10-29 11:30:00,61.07,61.1,61.01,61.03,54400.0,43.8053,43.8268,43.7623,43.7766,54400.0
2010-10-29 11:35:00,61.02,61.19,61.0,61.19,43900.0,43.7695,43.8914,43.7551,43.8914,43900.0
2010-10-29 11:40:00,61.18,61.23,61.06,61.12,27700.0,43.8842,43.9201,43.7981,43.8412,27700.0
2010-10-29 11:45:00,61.1,61.12,61.0,61.11,32000.0,43.8268,43.8412,43.7551,43.834,32000.0
2010-10-29 11:50:00,61.12,61.23,61.0,61.23,21700.0,43.8412,43.9201,43.7551,43.9201,21700.0
2010-10-29 11:55:00,61.24,61.33,61.22,61.32,20200.0,43.9273,43.9918,43.9129,43.9846,20200.0
2010-10-29 12:00:00,61.31,61.37,61.28,61.31,22600.0,43.9775,44.0205,43.9559,43.9775,22600.0
2010-10-29 12:05:00,61.31,61.37,61.28,61.28,16600.0,43.9775,44.0205,43.9559,43.9559,16600.0
2010-10-29 12:10:00,61.29,61.38,61.28,61.37,24800.0,43.9631,44.0277,43.9559,44.0205,24800.0
2010-10-29 12:15:00,61.37,61.43,61.34,61.38,26300.0,44.0205,44.0635,43.999,44.0277,26300.0
2010-10-29 12:20:00,61.38,61.45,61.38,61.41,18100.0,44.0277,44.0779,44.0277,44.0492,18100.0
2010-10-29 12:25:00,61.39,61.43,61.37,61.41,19300.0,44.0349,44.0635,44.0205,44.0492,19300.0
2010-10-29 12:30:00,61.41,61.43,61.38,61.4,21200.0,44.0492,44.0635,44.0277,44.042,21200.0
2010-10-29 12:35:00,61.4,61.45,61.4,61.42,20700.0,44.042,44.0779,44.042,44.0564,20700.0
2010-10-29 12:40:00,61.4,61.43,61.38,61.4,17700.0,44.042,44.0635,44.0277,44.042,17700.0
2010-10-29 12:45:00,61.4,61.43,61.38,61.41,15700.0,44.042,44.0635,44.0277,44.0492,15700.0
2010-10-29 12:50:00,61.41,61.42,61.4,61.41,10300.0,44.0492,44.0564,44.042,44.0492,10300.0
2010-10-29 12:55:00,61.4,61.5,61.4,61.5,10900.0,44.042,44.1138,44.042,44.1138,10900.0
2010-10-29 13:00:00,61.48,61.5,61.46,61.49,23700.0,44.0994,44.1138,44.0851,44.1066,23700.0
2010-10-29 13:05:00,61.49,61.5,61.46,61.47,20400.0,44.1066,44.1138,44.0851,44.0922,20400.0
2010-10-29 13:10:00,61.47,61.53,61.47,61.53,22000.0,44.0922,44.1353,44.0922,44.1353,22000.0
2010-10-29 13:15:00,61.54,61.58,61.48,61.58,21200.0,44.1424,44.1711,44.0994,44.1711,21200.0
2010-10-29 13:20:00,61.58,61.67,61.58,61.62,32300.0,44.1711,44.2357,44.1711,44.1998,32300.0
2010-10-29 13:25:00,61.63,61.68,61.62,61.68,20600.0,44.207,44.2429,44.1998,44.2429,20600.0
2010-10-29 13:30:00,61.68,61.72,61.64,61.64,21500.0,44.2429,44.2716,44.2142,44.2142,21500.0
2010-10-29 13:35:00,61.64,61.64,61.56,61.59,14000.0,44.2142,44.2142,44.1568,44.1783,14000.0
2010-10-29 13:40:00,61.59,61.63,61.52,61.63,27300.0,44.1783,44.207,44.1281,44.207,27300.0
2010-10-29 13:45:00,61.62,61.69,61.61,61.69,24300.0,44.1998,44.25,44.1927,44.25,24300.0
2010-10-29 13:50:00,61.68,61.82,61.68,61.82,37200.0,44.2429,44.3433,44.2429,44.3433,37200.0
2010-10-29 13:55:00,61.81,61.85,61.8,61.83,47600.0,44.3361,44.3648,44.3289,44.3505,47600.0
2010-10-29 14:00:00,61.82,61.83,61.76,61.76,25100.0,44.3433,44.3505,44.3003,44.3003,25100.0
2010-10-29 14:05:00,61.76,61.81,61.75,61.79,25900.0,44.3003,44.3361,44.2931,44.3218,25900.0
2010-10-29 14:10:00,61.78,61.84,61.77,61.83,22200.0,44.3146,44.3576,44.3074,44.3505,22200.0
2010-10-29 14:15:00,61.83,61.84,61.79,61.83,39500.0,44.3505,44.3576,44.3218,44.3505,39500.0
2010-10-29 14:20:00,61.84,61.97,61.83,61.89,32300.0,44.3576,44.4509,44.3505,44.3935,32300.0
2010-10-29 14:25:00,61.9,61.9,61.85,61.85,20100.0,44.4007,44.4007,44.3648,44.3648,20100.0
2010-10-29 14:30:00,61.85,61.87,61.74,61.74,30500.0,44.3648,44.3792,44.2859,44.2859,30500.0
2010-10-29 14:35:00,61.73,61.74,61.68,61.69,20600.0,44.2787,44.2859,44.2429,44.25,20600.0
2010-10-29 14:40:00,61.69,61.77,61.69,61.77,17400.0,44.25,44.3074,44.25,44.3074,17400.0
2010-10-29 14:45:00,61.77,61.78,61.72,61.74,27200.0,44.3074,44.3146,44.2716,44.2859,27200.0
2010-10-29 14:50:00,61.73,61.8,61.7,61.77,56400.0,44.2787,44.3289,44.2572,44.3074,56400.0
2010-10-29 14:55:00,61.77,61.8,61.75,61.77,22200.0,44.3074,44.3289,44.2931,44.3074,22200.0
2010-10-29 15:00:00,61.77,61.8,61.74,61.75,39600.0,44.3074,44.3289,44.2859,44.2931,39600.0
2010-10-29 15:05:00,61.75,61.77,61.72,61.73,31400.0,44.2931,44.3074,44.2716,44.2787,31400.0
2010-10-29 15:10:00,61.72,61.77,61.7,61.76,22900.0,44.2716,44.3074,44.2572,44.3003,22900.0
2010-10-29 15:15:00,61.75,61.79,61.75,61.77,20700.0,44.2931,44.3218,44.2931,44.3074,20700.0
2010-10-29 15:20:00,61.78,61.8,61.73,61.79,21700.0,44.3146,44.3289,44.2787,44.3218,21700.0
2010-10-29 15:25:00,61.79,61.89,61.78,61.8,69200.0,44.3218,44.3935,44.3146,44.3289,69200.0
2010-10-29 15:30:00,61.81,61.82,61.74,61.75,23000.0,44.3361,44.3433,44.2859,44.2931,23000.0
2010-10-29 15:35:00,61.74,61.79,61.73,61.77,44900.0,44.2859,44.3218,44.2787,44.3074,44900.0
2010-10-29 15:40:00,61.77,61.79,61.7,61.73,75800.0,44.3074,44.3218,44.2572,44.2787,75800.0
2010-10-29 15:45:00,61.72,61.72,61.61,61.62,111100.0,44.2716,44.2716,44.1927,44.1998,111100.0
2010-10-29 15:50:00,61.62,61.63,61.51,61.53,74900.0,44.1998,44.207,44.1209,44.1353,74900.0
2010-10-29 15:55:00,61.53,61.53,61.46,61.5,145900.0,44.1353,44.1353,44.0851,44.1138,145900.0
2010-11-01 09:30:00,61.92,62.08,61.89,62.08,36900.0,44.415,44.5298,44.3935,44.5298,36900.0
2010-11-01 09:35:00,62.08,62.12,61.95,62.08,34900.0,44.5298,44.5585,44.4365,44.5298,34900.0
2010-11-01 09:40:00,62.06,62.18,62.04,62.17,30600.0,44.5154,44.6015,44.5011,44.5943,30600.0
2010-11-01 09:45:00,62.17,62.26,62.17,62.23,85700.0,44.5943,44.6589,44.5943,44.6374,85700.0
2010-11-01 09:50:00,62.22,62.31,62.2,62.27,19400.0,44.6302,44.6948,44.6159,44.6661,19400.0
2010-11-01 09:55:00,62.23,62.31,62.22,62.28,20100.0,44.6374,44.6948,44.6302,44.6732,20100.0
2010-11-01 10:00:00,62.29,62.75,62.29,62.75,70400.0,44.6804,45.0104,44.6804,45.0104,70400.0
2010-11-01 10:05:00,62.74,62.84,62.62,62.83,160900.0,45.0032,45.0749,44.9171,45.0678,160900.0
2010-11-01 10:10:00,62.83,62.84,62.6,62.77,106600.0,45.0678,45.0749,44.9028,45.0247,106600.0
2010-11-01 10:15:00,62.76,62.88,62.76,62.83,62200.0,45.0175,45.1036,45.0175,45.0678,62200.0
2010-11-01 10:20:00,62.82,62.85,62.71,62.72,42300.0,45.0606,45.0821,44.9817,44.9889,42300.0
2010-11-01 10:25:00,62.71,62.73,62.62,62.69,26600.0,44.9817,44.996,44.9171,44.9673,26600.0
2010-11-01 10:30:00,62.68,62.72,62.51,62.53,19500.0,44.9602,44.9889,44.8382,44.8526,19500.0
2010-11-01 10:35:00,62.5,62.6,62.49,62.57,24500.0,44.831,44.9028,44.8239,44.8813,24500.0
2010-11-01 10:40:00,62.57,62.67,62.56,62.67,20000.0,44.8813,44.953,44.8741,44.953,20000.0
2010-11-01 10:45:00,62.66,62.7,62.58,62.7,34300.0,44.9458,44.9745,44.8884,44.9745,34300.0
2010-11-01 10:50:00,62.7,62.72,62.61,62.61,28900.0,44.9745,44.9889,44.91,44.91,28900.0
2010-11-01 10:55:00,62.61,62.61,62.43,62.47,30700.0,44.91,44.91,44.7808,44.8095,30700.0
2010-11-01 11:00:00,62.47,62.47,62.23,62.24,36000.0,44.8095,44.8095,44.6374,44.6446,36000.0
2010-11-01 11:05:00,62.24,62.26,62.17,62.24,24300.0,44.6446,44.6589,44.5943,44.6446,24300.0
2010-11-01 11:10:00,62.23,62.26,62.16,62.24,25100.0,44.6374,44.6589,44.5872,44.6446,25100.0
2010-11-01 11:15:00,62.24,62.24,62.04,62.08,23900.0,44.6446,44.6446,44.5011,44.5298,23900.0
2010-11-01 11:20:00,62.09,62.26,62.09,62.16,63100.0,44.537,44.6589,44.537,44.5872,63100.0
2010-11-01 11:25:00,62.17,62.19,62.13,62.13,32500.0,44.5943,44.6087,44.5656,44.5656,32500.0
2010-11-01 11:30:00,62.12,62.13,62.02,62.03,52200.0,44.5585,44.5656,44.4867,44.4939,52200.0
2010-11-01 11:35:00,62.03,62.06,61.9,61.97,40600.0,44.4939,44.5154,44.4007,44.4509,40600.0
2010-11-01 11:40:00,61.97,62.04,61.95,62.02,44600.0,44.4509,44.5011,44.4365,44.4867,44600.0
2010-11-01 11:45:00,62.02,62.14,61.98,62.12,26400.0,44.4867,44.5728,44.4581,44.5585,26400.0
2010-11-01 11:50:00,62.11,62.21,62.11,62.17,25300.0,44.5513,44.623,44.5513,44.5943,25300.0
2010-11-01 11:55:00,62.17,62.25,62.15,62.25,16700.0,44.5943,44.6517,44.58,44.6517,16700.0
2010-11-01 12:00:00,62.26,62.27,62.16,62.17,17700.0,44.6589,44.6661,44.5872,44.5943,17700.0
2010-11-01 12:05:00,62.17,62.17,62.04,62.06,21300.0,44.5943,44.5943,44.5011,44.5154,21300.0
2010-11-01 12:10:00,62.06,62.06,62.01,62.02,10300.0,44.5154,44.5154,44.4796,44.4867,10300.0
2010-11-01 12:15:00,62.02,62.12,62.02,62.05,20500.0,44.4867,44.5585,44.4867,44.5083,20500.0
2010-11-01 12:20:00,62.05,62.15,62.05,62.14,16800.0,44.5083,44.58,44.5083,44.5728,16800.0
2010-11-01 12:25:00,62.15,62.15,62.06,62.1,17900.0,44.58,44.58,44.5154,44.5441,17900.0
2010-11-01 12:30:00,62.09,62.09,61.99,62.08,12400.0,44.537,44.537,44.4652,44.5298,12400.0
2010-11-01 12:35:00,62.07,62.1,62.0,62.02,14700.0,44.5226,44.5441,44.4724,44.4867,14700.0
2010-11-01 12:40:00,62.03,62.08,62.02,62.08,12800.0,44.4939,44.5298,44.4867,44.5298,12800.0
2010-11-01 12:45:00,62.08,62.08,61.94,61.95,19400.0,44.5298,44.5298,44.4294,44.4365,19400.0
2010-11-01 12:50:00,61.96,61.96,61.82,61.86,19900.0,44.4437,44.4437,44.3433,44.372,19900.0
2010-11-01 12:55:00,61.87,61.87,61.76,61.83,28600.0,44.3792,44.3792,44.3003,44.3505,28600.0
2010-11-01 13:00:00,61.85,61.95,61.82,61.82,23200.0,44.3648,44.4365,44.3433,44.3433,23200.0
2010-11-01 13:05:00,61.82,61.88,61.74,61.87,22300.0,44.3433,44.3863,44.2859,44.3792,22300.0
2010-11-01 13:10:00,61.89,61.97,61.86,61.89,19900.0,44.3935,44.4509,44.372,44.3935,19900.0
2010-11-01 13:15:00,61.89,61.93,61.85,61.91,13200.0,44.3935,44.4222,44.3648,44.4078,13200.0
2010-11-01 13:20:00,61.92,61.92,61.83,61.88,14800.0,44.415,44.415,44.3505,44.3863,14800.0
2010-11-01 13:25:00,61.89,61.89,61.75,61.88,14500.0,44.3935,44.3935,44.2931,44.3863,14500.0
2010-11-01 13:30:00,61.89,61.95,61.87,61.95,17600.0,44.3935,44.4365,44.3792,44.4365,17600.0
2010-11-01 13:35:00,61.95,62.02,61.92,61.99,16000.0,44.4365,44.4867,44.415,44.4652,16000.0
2010-11-01 13:40:00,61.99,62.04,61.96,62.01,18800.0,44.4652,44.5011,44.4437,44.4796,18800.0
2010-11-01 13:45:00,62.02,62.06,61.97,62.06,17300.0,44.4867,44.5154,44.4509,44.5154,17300.0
2010-11-01 13:50:00,62.06,62.09,62.02,62.08,13000.0,44.5154,44.537,44.4867,44.5298,13000.0
2010-11-01 13:55:00,62.09,62.1,62.02,62.03,15200.0,44.537,44.5441,44.4867,44.4939,15200.0
2010-11-01 14:00:00,62.04,62.09,61.98,61.98,14300.0,44.5011,44.537,44.4581,44.4581,14300.0
2010-11-01 14:05:00,61.97,62.03,61.94,62.03,17300.0,44.4509,44.4939,44.4294,44.4939,17300.0
2010-11-01 14:10:00,62.03,62.03,61.98,62.0,20200.0,44.4939,44.4939,44.4581,44.4724,20200.0
2010-11-01 14:15:00,62.0,62.01,61.88,61.94,27200.0,44.4724,44.4796,44.3863,44.4294,27200.0
2010-11-01 14:20:00,61.95,62.02,61.93,61.93,19600.0,44.4365,44.4867,44.4222,44.4222,19600.0
2010-11-01 14:25:00,61.92,61.93,61.83,61.83,23800.0,44.415,44.4222,44.3505,44.3505,23800.0
2010-11-01 14:30:00,61.83,61.9,61.8,61.86,31300.0,44.3505,44.4007,44.3289,44.372,31300.0
2010-11-01 14:35:00,61.86,61.86,61.71,61.71,30600.0,44.372,44.372,44.2644,44.2644,30600.0
2010-11-01 14:40:00,61.7,61.71,61.63,61.69,41000.0,44.2572,44.2644,44.207,44.25,41000.0
2010-11-01 14:45:00,61.69,61.72,61.64,61.68,27600.0,44.25,44.2716,44.2142,44.2429,27600.0
2010-11-01 14:50:00,61.69,61.8,61.68,61.79,42900.0,44.25,44.3289,44.2429,44.3218,42900.0
2010-11-01 14:55:00,61.8,61.81,61.68,61.74,37700.0,44.3289,44.3361,44.2429,44.2859,37700.0
2010-11-01 15:00:00,61.74,61.77,61.7,61.74,42700.0,44.2859,44.3074,44.2572,44.2859,42700.0
2010-11-01 15:05:00,61.75,61.75,61.56,61.58,85400.0,44.2931,44.2931,44.1568,44.1711,85400.0
2010-11-01 15:10:00,61.57,61.59,61.45,61.5,52000.0,44.164,44.1783,44.0779,44.1138,52000.0
2010-11-01 15:15:00,61.5,61.55,61.46,61.5,34400.0,44.1138,44.1496,44.0851,44.1138,34400.0
2010-11-01 15:20:00,61.49,61.6,61.46,61.6,39100.0,44.1066,44.1855,44.0851,44.1855,39100.0
2010-11-01 15:25:00,61.59,61.71,61.59,61.64,33200.0,44.1783,44.2644,44.1783,44.2142,33200.0
2010-11-01 15:30:00,61.64,61.71,61.63,61.68,40900.0,44.2142,44.2644,44.207,44.2429,40900.0
2010-11-01 15:35:00,61.69,61.69,61.56,61.59,35200.0,44.25,44.25,44.1568,44.1783,35200.0
2010-11-01 15:40:00,61.58,61.62,61.54,61.54,35700.0,44.1711,44.1998,44.1424,44.1424,35700.0
2010-11-01 15:45:00,61.56,61.69,61.56,61.66,78300.0,44.1568,44.25,44.1568,44.2285,78300.0
2010-11-01 15:50:00,61.66,61.72,61.62,61.66,66700.0,44.2285,44.2716,44.1998,44.2285,66700.0
2010-11-01 15:55:00,61.67,61.76,61.67,61.73,87000.0,44.2357,44.3003,44.2357,44.2787,87000.0
2010-11-02 09:30:00,62.22,62.57,62.11,62.49,71700.0,44.6302,44.8813,44.5513,44.8239,71700.0
2010-11-02 09:35:00,62.49,62.5,62.15,62.22,32100.0,44.8239,44.831,44.58,44.6302,32100.0
2010-11-02 09:40:00,62.25,62.38,62.02,62.1,43000.0,44.6517,44.745,44.4867,44.5441,43000.0
2010-11-02 09:45:00,62.15,62.18,62.03,62.09,30100.0,44.58,44.6015,44.4939,44.537,30100.0
2010-11-02 09:50:00,62.08,62.31,61.96,62.17,28100.0,44.5298,44.6948,44.4437,44.5943,28100.0
2010-11-02 09:55:00,62.18,62.23,62.04,62.08,23200.0,44.6015,44.6374,44.5011,44.5298,23200.0
2010-11-02 10:00:00,62.08,62.15,62.03,62.04,32300.0,44.5298,44.58,44.4939,44.5011,32300.0
2010-11-02 10:05:00,62.06,62.17,62.03,62.11,23800.0,44.5154,44.5943,44.4939,44.5513,23800.0
2010-11-02 10:10:00,62.11,62.11,61.97,61.97,25400.0,44.5513,44.5513,44.4509,44.4509,25400.0
2010-11-02 10:15:00,61.96,62.0,61.9,61.97,32600.0,44.4437,44.4724,44.4007,44.4509,32600.0
2010-11-02 10:20:00,61.97,62.03,61.9,61.92,42100.0,44.4509,44.4939,44.4007,44.415,42100.0
2010-11-02 10:25:00,61.91,61.96,61.85,61.91,21300.0,44.4078,44.4437,44.3648,44.4078,21300.0
2010-11-02 10:30:00,61.92,61.99,61.79,61.79,18400.0,44.415,44.4652,44.3218,44.3218,18400.0
2010-11-02 10:35:00,61.79,61.85,61.73,61.85,18800.0,44.3218,44.3648,44.2787,44.3648,18800.0
2010-11-02 10:40:00,61.86,61.92,61.86,61.89,19000.0,44.372,44.415,44.372,44.3935,19000.0
2010-11-02 10:45:00,61.9,61.9,61.74,61.75,20400.0,44.4007,44.4007,44.2859,44.2931,20400.0
2010-11-02 10:50:00,61.75,61.79,61.69,61.76,24900.0,44.2931,44.3218,44.25,44.3003,24900.0
2010-11-02 10:55:00,61.75,61.75,61.59,61.68,45500.0,44.2931,44.2931,44.1783,44.2429,45500.0
2010-11-02 11:00:00,61.69,61.78,61.68,61.77,14400.0,44.25,44.3146,44.2429,44.3074,14400.0
2010-11-02 11:05:00,61.78,61.84,61.69,61.72,12700.0,44.3146,44.3576,44.25,44.2716,12700.0
2010-11-02 11:10:00,61.72,61.76,61.62,61.67,24900.0,44.2716,44.3003,44.1998,44.2357,24900.0
2010-11-02 11:15:00,61.67,61.77,61.67,61.77,17800.0,44.2357,44.3074,44.2357,44.3074,17800.0
2010-11-02 11:20:00,61.77,61.83,61.75,61.78,16200.0,44.3074,44.3505,44.2931,44.3146,16200.0
2010-11-02 11:25:00,61.78,61.81,61.74,61.74,14400.0,44.3146,44.3361,44.2859,44.2859,14400.0
2010-11-02 11:30:00,61.74,61.82,61.74,61.82,31100.0,44.2859,44.3433,44.2859,44.3433,31100.0
2010-11-02 11:35:00,61.82,61.87,61.81,61.84,18800.0,44.3433,44.3792,44.3361,44.3576,18800.0
2010-11-02 11:40:00,61.83,61.85,61.77,61.77,11400.0,44.3505,44.3648,44.3074,44.3074,11400.0
2010-11-02 11:45:00,61.77,61.77,61.72,61.73,11400.0,44.3074,44.3074,44.2716,44.2787,11400.0
2010-11-02 11:50:00,61.74,61.79,61.74,61.78,9500.0,44.2859,44.3218,44.2859,44.3146,9500.0
2010-11-02 11:55:00,61.79,61.87,61.79,61.84,15800.0,44.3218,44.3792,44.3218,44.3576,15800.0
2010-11-02 12:00:00,61.84,61.88,61.83,61.87,13200.0,44.3576,44.3863,44.3505,44.3792,13200.0
2010-11-02 12:05:00,61.88,61.89,61.77,61.78,26300.0,44.3863,44.3935,44.3074,44.3146,26300.0
2010-11-02 12:10:00,61.78,61.78,61.64,61.65,21900.0,44.3146,44.3146,44.2142,44.2213,21900.0
2010-11-02 12:15:00,61.66,61.71,61.65,61.71,10100.0,44.2285,44.2644,44.2213,44.2644,10100.0
2010-11-02 12:20:00,61.71,61.77,61.67,61.67,8900.0,44.2644,44.3074,44.2357,44.2357,8900.0
2010-11-02 12:25:00,61.65,61.71,61.62,61.71,19700.0,44.2213,44.2644,44.1998,44.2644,19700.0
2010-11-02 12:30:00,61.7,61.85,61.7,61.83,40100.0,44.2572,44.3648,44.2572,44.3505,40100.0
2010-11-02 12:35:00,61.82,62.0,61.81,61.99,39100.0,44.3433,44.4724,44.3361,44.4652,39100.0
2010-11-02 12:40:00,62.0,62.06,61.99,62.06,24400.0,44.4724,44.5154,44.4652,44.5154,24400.0
2010-11-02 12:45:00,62.06,62.08,61.99,61.99,8100.0,44.5154,44.5298,44.4652,44.4652,8100.0
2010-11-02 12:50:00,62.01,62.1,62.01,62.09,16400.0,44.4796,44.5441,44.4796,44.537,16400.0
2010-11-02 12:55:00,62.1,62.13,62.01,62.02,8300.0,44.5441,44.5656,44.4796,44.4867,8300.0
2010-11-02 13:00:00,62.02,62.09,62.01,62.09,15200.0,44.4867,44.537,44.4796,44.537,15200.0
2010-11-02 13:05:00,62.08,62.09,62.05,62.05,8500.0,44.5298,44.537,44.5083,44.5083,8500.0
2010-11-02 13:10:00,62.07,62.07,61.95,61.96,16200.0,44.5226,44.5226,44.4365,44.4437,16200.0
2010-11-02 13:15:00,61.98,62.01,61.96,61.96,6700.0,44.4581,44.4796,44.4437,44.4437,6700.0
2010-11-02 13:20:00,61.95,62.0,61.93,61.99,7900.0,44.4365,44.4724,44.4222,44.4652,7900.0
2010-11-02 13:25:00,61.99,62.0,61.95,61.98,11200.0,44.4652,44.4724,44.4365,44.4581,11200.0
2010-11-02 13:30:00,61.99,62.03,61.96,61.96,14400.0,44.4652,44.4939,44.4437,44.4437,14400.0
2010-11-02 13:35:00,61.96,61.99,61.96,61.97,8400.0,44.4437,44.4652,44.4437,44.4509,8400.0
2010-11-02 13:40:00,61.97,62.09,61.96,62.07,14400.0,44.4509,44.537,44.4437,44.5226,14400.0
2010-11-02 13:45:00,62.07,62.13,62.03,62.09,22700.0,44.5226,44.5656,44.4939,44.537,22700.0
2010-11-02 13:50:00,62.11,62.23,62.11,62.22,35100.0,44.5513,44.6374,44.5513,44.6302,35100.0
2010-11-02 13:55:00,62.22,62.26,62.2,62.2,20300.0,44.6302,44.6589,44.6159,44.6159,20300.0
2010-11-02 14:00:00,62.2,62.28,62.19,62.22,35000.0,44.6159,44.6732,44.6087,44.6302,35000.0
2010-11-02 14:05:00,62.21,62.22,62.11,62.11,25700.0,44.623,44.6302,44.5513,44.5513,25700.0
2010-11-02 14:10:00,62.11,62.18,62.11,62.13,32700.0,44.5513,44.6015,44.5513,44.5656,32700.0
2010-11-02 14:15:00,62.13,62.13,62.08,62.08,36200.0,44.5656,44.5656,44.5298,44.5298,36200.0
2010-11-02 14:20:00,62.08,62.09,62.04,62.09,21800.0,44.5298,44.537,44.5011,44.537,21800.0
2010-11-02 14:25:00,62.1,62.2,62.09,62.19,23300.0,44.5441,44.6159,44.537,44.6087,23300.0
2010-11-02 14:30:00,62.19,62.19,62.03,62.04,22700.0,44.6087,44.6087,44.4939,44.5011,22700.0
2010-11-02 14:35:00,62.04,62.09,62.0,62.05,30600.0,44.5011,44.537,44.4724,44.5083,30600.0
2010-11-02 14:40:00,62.05,62.1,62.02,62.04,40600.0,44.5083,44.5441,44.4867,44.5011,40600.0
2010-11-02 14:45:00,62.04,62.12,62.03,62.09,23200.0,44.5011,44.5585,44.4939,44.537,23200.0
2010-11-02 14:50:00,62.09,62.13,62.07,62.09,28100.0,44.537,44.5656,44.5226,44.537,28100.0
2010-11-02 14:55:00,62.09,62.11,62.07,62.09,28900.0,44.537,44.5513,44.5226,44.537,28900.0
2010-11-02 15:00:00,62.1,62.17,62.1,62.16,27100.0,44.5441,44.5943,44.5441,44.5872,27100.0
2010-11-02 15:05:00,62.15,62.16,62.12,62.15,23900.0,44.58,44.5872,44.5585,44.58,23900.0
2010-11-02 15:10:00,62.16,62.21,62.15,62.19,27200.0,44.5872,44.623,44.58,44.6087,27200.0
2010-11-02 15:15:00,62.19,62.27,62.18,62.25,25800.0,44.6087,44.6661,44.6015,44.6517,25800.0
2010-11-02 15:20:00,62.25,62.26,62.23,62.26,28100.0,44.6517,44.6589,44.6374,44.6589,28100.0
2010-11-02 15:25:00,62.26,62.29,62.26,62.26,33200.0,44.6589,44.6804,44.6589,44.6589,33200.0
2010-11-02 15:30:00,62.26,62.32,62.26,62.31,62800.0,44.6589,44.7019,44.6589,44.6948,62800.0
2010-11-02 15:35:00,62.32,62.35,62.31,62.35,32300.0,44.7019,44.7235,44.6948,44.7235,32300.0
2010-11-02 15:40:00,62.35,62.36,62.32,62.33,65700.0,44.7235,44.7306,44.7019,44.7091,65700.0
2010-11-02 15:45:00,62.34,62.39,62.34,62.38,60800.0,44.7163,44.7521,44.7163,44.745,60800.0
2010-11-02 15:50:00,62.38,62.42,62.34,62.36,54100.0,44.745,44.7737,44.7163,44.7306,54100.0
2010-11-02 15:55:00,62.35,62.37,62.3,62.37,95300.0,44.7235,44.7378,44.6876,44.7378,95300.0
2010-11-03 09:30:00,62.34,62.34,62.1,62.25,34200.0,44.9754,44.9754,44.8022,44.9105,34200.0
2010-11-03 09:35:00,62.29,62.34,62.2,62.34,14300.0,44.9393,44.9754,44.8744,44.9754,14300.0
2010-11-03 09:40:00,62.34,62.46,62.1,62.16,33400.0,44.9754,45.062,44.8022,44.8455,33400.0
2010-11-03 09:45:00,62.17,62.31,62.13,62.27,17300.0,44.8527,44.9537,44.8239,44.9249,17300.0
2010-11-03 09:50:00,62.3,62.34,62.22,62.34,17900.0,44.9465,44.9754,44.8888,44.9754,17900.0
2010-11-03 09:55:00,62.34,62.5,62.33,62.46,40400.0,44.9754,45.0908,44.9682,45.062,40400.0
2010-11-03 10:00:00,62.45,62.54,62.18,62.3,40600.0,45.0547,45.1197,44.8599,44.9465,40600.0
2010-11-03 10:05:00,62.29,62.45,62.27,62.43,25500.0,44.9393,45.0547,44.9249,45.0403,25500.0
2010-11-03 10:10:00,62.44,62.56,62.43,62.48,20400.0,45.0475,45.1341,45.0403,45.0764,20400.0
2010-11-03 10:15:00,62.47,62.49,62.4,62.44,12300.0,45.0692,45.0836,45.0187,45.0475,12300.0
2010-11-03 10:20:00,62.44,62.55,62.44,62.52,7500.0,45.0475,45.1269,45.0475,45.1052,7500.0
2010-11-03 10:25:00,62.52,62.53,62.44,62.49,7600.0,45.1052,45.1125,45.0475,45.0836,7600.0
2010-11-03 10:30:00,62.5,62.52,62.41,62.44,18300.0,45.0908,45.1052,45.0259,45.0475,18300.0
2010-11-03 10:35:00,62.44,62.56,62.44,62.56,15000.0,45.0475,45.1341,45.0475,45.1341,15000.0
2010-11-03 10:40:00,62.55,62.55,62.42,62.44,21100.0,45.1269,45.1269,45.0331,45.0475,21100.0
2010-11-03 10:45:00,62.45,62.46,62.29,62.3,13500.0,45.0547,45.062,44.9393,44.9465,13500.0
2010-11-03 10:50:00,62.31,62.46,62.31,62.46,11300.0,44.9537,45.062,44.9537,45.062,11300.0
2010-11-03 10:55:00,62.46,62.5,62.36,62.37,12400.0,45.062,45.0908,44.9898,44.997,12400.0
2010-11-03 11:00:00,62.37,62.4,62.28,62.39,12700.0,44.997,45.0187,44.9321,45.0115,12700.0
2010-11-03 11:05:00,62.4,62.42,62.2,62.2,9800.0,45.0187,45.0331,44.8744,44.8744,9800.0
2010-11-03 11:10:00,62.22,62.22,62.1,62.13,28000.0,44.8888,44.8888,44.8022,44.8239,28000.0
2010-11-03 11:15:00,62.13,62.18,62.07,62.15,26900.0,44.8239,44.8599,44.7806,44.8383,26900.0
2010-11-03 11:20:00,62.15,62.23,62.12,62.21,15100.0,44.8383,44.896,44.8167,44.8816,15100.0
2010-11-03 11:25:00,62.21,62.22,62.13,62.17,9900.0,44.8816,44.8888,44.8239,44.8527,9900.0
2010-11-03 11:30:00,62.19,62.27,62.19,62.24,8400.0,44.8672,44.9249,44.8672,44.9032,8400.0
2010-11-03 11:35:00,62.24,62.36,62.23,62.36,11400.0,44.9032,44.9898,44.896,44.9898,11400.0
2010-11-03 11:40:00,62.37,62.42,62.3,62.33,15100.0,44.997,45.0331,44.9465,44.9682,15100.0
2010-11-03 11:45:00,62.33,62.34,62.22,62.27,10200.0,44.9682,44.9754,44.8888,44.9249,10200.0
2010-11-03 11:50:00,62.27,62.3,62.18,62.18,16200.0,44.9249,44.9465,44.8599,44.8599,16200.0
2010-11-03 11:55:00,62.2,62.21,62.1,62.16,11800.0,44.8744,44.8816,44.8022,44.8455,11800.0
2010-11-03 12:00:00,62.17,62.18,61.97,61.98,24200.0,44.8527,44.8599,44.7084,44.7157,24200.0
2010-11-03 12:05:00,61.97,62.13,61.97,62.07,23400.0,44.7084,44.8239,44.7084,44.7806,23400.0
2010-11-03 12:10:00,62.08,62.09,62.05,62.07,8300.0,44.7878,44.795,44.7662,44.7806,8300.0
2010-11-03 12:15:00,62.07,62.1,62.03,62.1,8400.0,44.7806,44.8022,44.7517,44.8022,8400.0
2010-11-03 12:20:00,62.11,62.13,62.0,62.01,8500.0,44.8094,44.8239,44.7301,44.7373,8500.0
2010-11-03 12:25:00,62.0,62.06,61.99,62.03,5100.0,44.7301,44.7734,44.7229,44.7517,5100.0
2010-11-03 12:30:00,62.06,62.18,62.03,62.17,9200.0,44.7734,44.8599,44.7517,44.8527,9200.0
2010-11-03 12:35:00,62.19,62.19,62.01,62.03,14500.0,44.8672,44.8672,44.7373,44.7517,14500.0
2010-11-03 12:40:00,62.04,62.09,61.98,62.01,8200.0,44.7589,44.795,44.7157,44.7373,8200.0
2010-11-03 12:45:00,62.03,62.03,61.94,61.94,5700.0,44.7517,44.7517,44.6868,44.6868,5700.0
2010-11-03 12:50:00,61.97,62.03,61.95,62.03,7200.0,44.7084,44.7517,44.694,44.7517,7200.0
2010-11-03 12:55:00,62.05,62.07,61.98,61.98,4200.0,44.7662,44.7806,44.7157,44.7157,4200.0
2010-11-03 13:00:00,61.99,62.1,61.99,62.09,4200.0,44.7229,44.8022,44.7229,44.795,4200.0
2010-11-03 13:05:00,62.1,62.13,62.0,62.0,6200.0,44.8022,44.8239,44.7301,44.7301,6200.0
2010-11-03 13:10:00,62.02,62.02,61.99,62.01,6000.0,44.7445,44.7445,44.7229,44.7373,6000.0
2010-11-03 13:15:00,62.02,62.03,61.93,61.93,12500.0,44.7445,44.7517,44.6796,44.6796,12500.0
2010-11-03 13:20:00,61.95,61.99,61.93,61.96,5000.0,44.694,44.7229,44.6796,44.7012,5000.0
2010-11-03 13:25:00,61.96,61.98,61.87,61.88,7100.0,44.7012,44.7157,44.6363,44.6435,7100.0
2010-11-03 13:30:00,61.88,61.94,61.87,61.9,7000.0,44.6435,44.6868,44.6363,44.6579,7000.0
2010-11-03 13:35:00,61.91,61.92,61.85,61.88,13700.0,44.6652,44.6724,44.6219,44.6435,13700.0
2010-11-03 13:40:00,61.89,61.9,61.85,61.88,10900.0,44.6507,44.6579,44.6219,44.6435,10900.0
2010-11-03 13:45:00,61.89,61.9,61.84,61.9,8400.0,44.6507,44.6579,44.6147,44.6579,8400.0
2010-11-03 13:50:00,61.89,61.91,61.87,61.91,6600.0,44.6507,44.6652,44.6363,44.6652,6600.0
2010-11-03 13:55:00,61.92,61.93,61.84,61.84,7600.0,44.6724,44.6796,44.6147,44.6147,7600.0
2010-11-03 14:00:00,61.84,62.05,61.81,62.05,16200.0,44.6147,44.7662,44.593,44.7662,16200.0
2010-11-03 14:05:00,62.03,62.05,61.92,61.94,8600.0,44.7517,44.7662,44.6724,44.6868,8600.0
2010-11-03 14:10:00,61.97,61.98,61.61,61.76,27400.0,44.7084,44.7157,44.4487,44.5569,27400.0
2010-11-03 14:15:00,61.83,62.2,61.61,62.03,68000.0,44.6074,44.8744,44.4487,44.7517,68000.0
2010-11-03 14:20:00,62.04,62.33,61.81,61.94,78900.0,44.7589,44.9682,44.593,44.6868,78900.0
2010-11-03 14:25:00,61.97,61.97,61.56,61.67,72800.0,44.7084,44.7084,44.4126,44.492,72800.0
2010-11-03 14:30:00,61.65,61.79,61.47,61.69,57300.0,44.4776,44.5786,44.3477,44.5064,57300.0
2010-11-03 14:35:00,61.65,61.97,61.63,61.86,42300.0,44.4776,44.7084,44.4632,44.6291,42300.0
2010-11-03 14:40:00,61.86,62.01,61.72,62.01,26200.0,44.6291,44.7373,44.5281,44.7373,26200.0
2010-11-03 14:45:00,62.03,62.09,61.95,62.04,31800.0,44.7517,44.795,44.694,44.7589,31800.0
2010-11-03 14:50:00,62.06,62.22,62.01,62.16,29100.0,44.7734,44.8888,44.7373,44.8455,29100.0
2010-11-03 14:55:00,62.14,62.28,62.14,62.22,15400.0,44.8311,44.9321,44.8311,44.8888,15400.0
2010-11-03 15:00:00,62.25,62.35,62.17,62.25,37900.0,44.9105,44.9826,44.8527,44.9105,37900.0
2010-11-03 15:05:00,62.25,62.38,62.25,62.34,36300.0,44.9105,45.0042,44.9105,44.9754,36300.0
2010-11-03 15:10:00,62.33,62.41,62.3,62.31,34000.0,44.9682,45.0259,44.9465,44.9537,34000.0
2010-11-03 15:15:00,62.33,62.4,62.23,62.24,34700.0,44.9682,45.0187,44.896,44.9032,34700.0
2010-11-03 15:20:00,62.24,62.26,62.1,62.2,42500.0,44.9032,44.9177,44.8022,44.8744,42500.0
2010-11-03 15:25:00,62.22,62.23,62.13,62.17,29000.0,44.8888,44.896,44.8239,44.8527,29000.0
2010-11-03 15:30:00,62.16,62.22,62.02,62.08,49300.0,44.8455,44.8888,44.7445,44.7878,49300.0
2010-11-03 15:35:00,62.07,62.12,62.03,62.05,57900.0,44.7806,44.8167,44.7517,44.7662,57900.0
2010-11-03 15:40:00,62.07,62.08,61.98,61.99,85700.0,44.7806,44.7878,44.7157,44.7229,85700.0
2010-11-03 15:45:00,62.0,62.04,61.99,62.01,132000.0,44.7301,44.7589,44.7229,44.7373,132000.0
2010-11-03 15:50:00,62.02,62.05,61.92,62.02,107100.0,44.7445,44.7662,44.6724,44.7445,107100.0
2010-11-03 15:55:00,62.01,62.11,62.01,62.11,146700.0,44.7373,44.8094,44.7373,44.8094,146700.0
2010-11-04 09:30:00,62.83,63.0,62.66,62.8,64900.0,45.3289,45.4515,45.2062,45.3073,64900.0
2010-11-04 09:35:00,62.81,62.83,62.41,62.61,37100.0,45.3145,45.3289,45.0259,45.1702,37100.0
2010-11-04 09:40:00,62.61,62.73,62.47,62.5,32500.0,45.1702,45.2567,45.0692,45.0908,32500.0
2010-11-04 09:45:00,62.51,62.78,62.51,62.7,30800.0,45.098,45.2928,45.098,45.2351,30800.0
2010-11-04 09:50:00,62.68,62.96,62.67,62.94,37500.0,45.2207,45.4227,45.2135,45.4083,37500.0
2010-11-04 09:55:00,62.94,62.94,62.76,62.93,48800.0,45.4083,45.4083,45.2784,45.401,48800.0
2010-11-04 10:00:00,62.94,62.98,62.78,62.79,52700.0,45.4083,45.4371,45.2928,45.3,52700.0
2010-11-04 10:05:00,62.8,62.82,62.65,62.68,48000.0,45.3073,45.3217,45.199,45.2207,48000.0
2010-11-04 10:10:00,62.68,62.84,62.68,62.81,16600.0,45.2207,45.3361,45.2207,45.3145,16600.0
2010-11-04 10:15:00,62.81,62.96,62.75,62.94,15900.0,45.3145,45.4227,45.2712,45.4083,15900.0
2010-11-04 10:20:00,62.96,62.99,62.91,62.99,27200.0,45.4227,45.4443,45.3866,45.4443,27200.0
2010-11-04 10:25:00,62.96,63.2,62.96,63.18,55300.0,45.4227,45.5958,45.4227,45.5814,55300.0
2010-11-04 10:30:00,63.18,63.19,62.99,62.99,14500.0,45.5814,45.5886,45.4443,45.4443,14500.0
2010-11-04 10:35:00,62.97,62.98,62.9,62.95,28900.0,45.4299,45.4371,45.3794,45.4155,28900.0
2010-11-04 10:40:00,62.94,63.03,62.94,62.99,12000.0,45.4083,45.4732,45.4083,45.4443,12000.0
2010-11-04 10:45:00,62.98,63.06,62.94,63.06,14500.0,45.4371,45.4948,45.4083,45.4948,14500.0
2010-11-04 10:50:00,63.06,63.1,63.04,63.1,11100.0,45.4948,45.5237,45.4804,45.5237,11100.0
2010-11-04 10:55:00,63.08,63.2,63.05,63.19,20500.0,45.5093,45.5958,45.4876,45.5886,20500.0
2010-11-04 11:00:00,63.2,63.41,63.19,63.4,82700.0,45.5958,45.7473,45.5886,45.7401,82700.0
2010-11-04 11:05:00,63.41,63.55,63.4,63.55,78900.0,45.7473,45.8483,45.7401,45.8483,78900.0
2010-11-04 11:10:00,63.54,63.56,63.44,63.44,23800.0,45.8411,45.8556,45.769,45.769,23800.0
2010-11-04 11:15:00,63.43,63.5,63.42,63.48,37600.0,45.7618,45.8123,45.7546,45.7978,37600.0
2010-11-04 11:20:00,63.48,63.49,63.39,63.45,25400.0,45.7978,45.8051,45.7329,45.7762,25400.0
2010-11-04 11:25:00,63.44,63.49,63.43,63.43,16400.0,45.769,45.8051,45.7618,45.7618,16400.0
2010-11-04 11:30:00,63.41,63.5,63.41,63.47,32700.0,45.7473,45.8123,45.7473,45.7906,32700.0
2010-11-04 11:35:00,63.48,63.5,63.36,63.37,20100.0,45.7978,45.8123,45.7113,45.7185,20100.0
2010-11-04 11:40:00,63.36,63.48,63.35,63.42,17900.0,45.7113,45.7978,45.704,45.7546,17900.0
2010-11-04 11:45:00,63.4,63.44,63.39,63.42,14000.0,45.7401,45.769,45.7329,45.7546,14000.0
2010-11-04 11:50:00,63.41,63.47,63.4,63.41,26100.0,45.7473,45.7906,45.7401,45.7473,26100.0
2010-11-04 11:55:00,63.42,63.46,63.36,63.46,19500.0,45.7546,45.7834,45.7113,45.7834,19500.0
2010-11-04 12:00:00,63.44,63.45,63.32,63.35,20700.0,45.769,45.7762,45.6824,45.704,20700.0
2010-11-04 12:05:00,63.35,63.36,63.3,63.36,18000.0,45.704,45.7113,45.668,45.7113,18000.0
2010-11-04 12:10:00,63.36,63.46,63.35,63.46,12100.0,45.7113,45.7834,45.704,45.7834,12100.0
2010-11-04 12:15:00,63.46,63.46,63.4,63.44,12800.0,45.7834,45.7834,45.7401,45.769,12800.0
2010-11-04 12:20:00,63.44,63.5,63.43,63.5,11900.0,45.769,45.8123,45.7618,45.8123,11900.0
2010-11-04 12:25:00,63.49,63.53,63.47,63.5,16600.0,45.8051,45.8339,45.7906,45.8123,16600.0
2010-11-04 12:30:00,63.5,63.5,63.41,63.42,21200.0,45.8123,45.8123,45.7473,45.7546,21200.0
2010-11-04 12:35:00,63.42,63.48,63.38,63.44,25300.0,45.7546,45.7978,45.7257,45.769,25300.0
2010-11-04 12:40:00,63.44,63.55,63.44,63.53,36500.0,45.769,45.8483,45.769,45.8339,36500.0
2010-11-04 12:45:00,63.52,63.55,63.42,63.42,22700.0,45.8267,45.8483,45.7546,45.7546,22700.0
2010-11-04 12:50:00,63.43,63.53,63.43,63.51,21500.0,45.7618,45.8339,45.7618,45.8195,21500.0
2010-11-04 12:55:00,63.51,63.56,63.51,63.55,12400.0,45.8195,45.8556,45.8195,45.8483,12400.0
2010-11-04 13:00:00,63.55,63.57,63.51,63.53,20800.0,45.8483,45.8628,45.8195,45.8339,20800.0
2010-11-04 13:05:00,63.52,63.54,63.49,63.51,16900.0,45.8267,45.8411,45.8051,45.8195,16900.0
2010-11-04 13:10:00,63.5,63.55,63.46,63.51,40500.0,45.8123,45.8483,45.7834,45.8195,40500.0
2010-11-04 13:15:00,63.5,63.6,63.5,63.55,19300.0,45.8123,45.8844,45.8123,45.8483,19300.0
2010-11-04 13:20:00,63.56,63.57,63.51,63.54,23600.0,45.8556,45.8628,45.8195,45.8411,23600.0
2010-11-04 13:25:00,63.53,63.56,63.49,63.52,18800.0,45.8339,45.8556,45.8051,45.8267,18800.0
2010-11-04 13:30:00,63.54,63.56,63.41,63.42,32300.0,45.8411,45.8556,45.7473,45.7546,32300.0
2010-11-04 13:35:00,63.43,63.43,63.32,63.39,25100.0,45.7618,45.7618,45.6824,45.7329,25100.0
2010-11-04 13:40:00,63.4,63.46,63.36,63.46,30500.0,45.7401,45.7834,45.7113,45.7834,30500.0
2010-11-04 13:45:00,63.46,63.48,63.39,63.42,30800.0,45.7834,45.7978,45.7329,45.7546,30800.0
2010-11-04 13:50:00,63.42,63.43,63.38,63.39,14900.0,45.7546,45.7618,45.7257,45.7329,14900.0
2010-11-04 13:55:00,63.4,63.4,63.28,63.28,9700.0,45.7401,45.7401,45.6535,45.6535,9700.0
2010-11-04 14:00:00,63.28,63.33,63.26,63.26,12800.0,45.6535,45.6896,45.6391,45.6391,12800.0
2010-11-04 14:05:00,63.27,63.28,63.2,63.26,15600.0,45.6463,45.6535,45.5958,45.6391,15600.0
2010-11-04 14:10:00,63.25,63.33,63.22,63.31,12300.0,45.6319,45.6896,45.6103,45.6752,12300.0
2010-11-04 14:15:00,63.27,63.33,63.24,63.32,14500.0,45.6463,45.6896,45.6247,45.6824,14500.0
2010-11-04 14:20:00,63.33,63.41,63.27,63.32,58300.0,45.6896,45.7473,45.6463,45.6824,58300.0
2010-11-04 14:25:00,63.32,63.32,63.25,63.3,12000.0,45.6824,45.6824,45.6319,45.668,12000.0
2010-11-04 14:30:00,63.29,63.39,63.29,63.39,15000.0,45.6608,45.7329,45.6608,45.7329,15000.0
2010-11-04 14:35:00,63.39,63.54,63.38,63.51,25900.0,45.7329,45.8411,45.7257,45.8195,25900.0
2010-11-04 14:40:00,63.53,63.54,63.47,63.49,18600.0,45.8339,45.8411,45.7906,45.8051,18600.0
2010-11-04 14:45:00,63.5,63.5,63.43,63.45,21000.0,45.8123,45.8123,45.7618,45.7762,21000.0
2010-11-04 14:50:00,63.44,63.48,63.39,63.48,21100.0,45.769,45.7978,45.7329,45.7978,21100.0
2010-11-04 14:55:00,63.48,63.58,63.47,63.55,28700.0,45.7978,45.87,45.7906,45.8483,28700.0
2010-11-04 15:00:00,63.56,63.6,63.49,63.53,34700.0,45.8556,45.8844,45.8051,45.8339,34700.0
2010-11-04 15:05:00,63.54,63.64,63.54,63.62,43200.0,45.8411,45.9133,45.8411,45.8988,43200.0
2010-11-04 15:10:00,63.62,63.62,63.08,63.23,289100.0,45.8988,45.8988,45.5093,45.6175,289100.0
2010-11-04 15:15:00,63.23,63.33,63.1,63.13,285600.0,45.6175,45.6896,45.5237,45.5453,285600.0
2010-11-04 15:20:00,63.13,63.15,63.04,63.12,361600.0,45.5453,45.5598,45.4804,45.5381,361600.0
2010-11-04 15:25:00,63.12,63.14,62.73,62.8,223200.0,45.5381,45.5525,45.2567,45.3073,223200.0
2010-11-04 15:30:00,62.78,62.79,62.6,62.7,184100.0,45.2928,45.3,45.163,45.2351,184100.0
2010-11-04 15:35:00,62.71,62.96,62.69,62.9,262300.0,45.2423,45.4227,45.2279,45.3794,262300.0
2010-11-04 15:40:00,62.89,62.93,62.85,62.9,135700.0,45.3722,45.401,45.3433,45.3794,135700.0
2010-11-04 15:45:00,62.9,62.93,62.84,62.88,134600.0,45.3794,45.401,45.3361,45.365,134600.0
2010-11-04 15:50:00,62.87,62.87,62.59,62.6,266300.0,45.3578,45.3578,45.1557,45.163,266300.0
2010-11-04 15:55:00,62.6,62.69,62.58,62.67,275400.0,45.163,45.2279,45.1485,45.2135,275400.0
2010-11-05 09:30:00,62.52,62.66,62.5,62.53,57100.0,45.1052,45.2062,45.0908,45.1125,57100.0
2010-11-05 09:35:00,62.57,62.63,62.3,62.35,41500.0,45.1413,45.1846,44.9465,44.9826,41500.0
2010-11-05 09:40:00,62.36,62.42,62.09,62.15,43200.0,44.9898,45.0331,44.795,44.8383,43200.0
2010-11-05 09:45:00,62.2,62.45,62.19,62.4,65000.0,44.8744,45.0547,44.8672,45.0187,65000.0
2010-11-05 09:50:00,62.39,62.45,62.27,62.31,40300.0,45.0115,45.0547,44.9249,44.9537,40300.0
2010-11-05 09:55:00,62.3,62.41,62.3,62.33,21500.0,44.9465,45.0259,44.9465,44.9682,21500.0
2010-11-05 10:00:00,62.29,62.55,62.29,62.53,46500.0,44.9393,45.1269,44.9393,45.1125,46500.0
2010-11-05 10:05:00,62.53,62.98,62.52,62.98,117300.0,45.1125,45.4371,45.1052,45.4371,117300.0
2010-11-05 10:10:00,62.98,63.02,62.89,62.93,80600.0,45.4371,45.466,45.3722,45.401,80600.0
2010-11-05 10:15:00,62.93,62.93,62.7,62.74,24700.0,45.401,45.401,45.2351,45.264,24700.0
2010-11-05 10:20:00,62.74,63.03,62.73,63.02,21500.0,45.264,45.4732,45.2567,45.466,21500.0
2010-11-05 10:25:00,63.03,63.09,62.99,63.08,23900.0,45.4732,45.5165,45.4443,45.5093,23900.0
2010-11-05 10:30:00,63.07,63.15,63.07,63.1,25300.0,45.502,45.5598,45.502,45.5237,25300.0
2010-11-05 10:35:00,63.1,63.32,63.09,63.3,36400.0,45.5237,45.6824,45.5165,45.668,36400.0
2010-11-05 10:40:00,63.29,63.31,63.23,63.23,19200.0,45.6608,45.6752,45.6175,45.6175,19200.0
2010-11-05 10:45:00,63.24,63.25,63.09,63.16,35600.0,45.6247,45.6319,45.5165,45.567,35600.0
2010-11-05 10:50:00,63.18,63.27,63.11,63.13,37300.0,45.5814,45.6463,45.5309,45.5453,37300.0
2010-11-05 10:55:00,63.14,63.16,63.09,63.09,11900.0,45.5525,45.567,45.5165,45.5165,11900.0
2010-11-05 11:00:00,63.09,63.1,63.03,63.06,24600.0,45.5165,45.5237,45.4732,45.4948,24600.0
2010-11-05 11:05:00,63.05,63.05,62.9,62.93,23700.0,45.4876,45.4876,45.3794,45.401,23700.0
2010-11-05 11:10:00,62.95,62.98,62.92,62.97,13600.0,45.4155,45.4371,45.3938,45.4299,13600.0
2010-11-05 11:15:00,62.97,63.05,62.96,63.0,25600.0,45.4299,45.4876,45.4227,45.4515,25600.0
2010-11-05 11:20:00,63.01,63.05,63.0,63.04,14100.0,45.4588,45.4876,45.4515,45.4804,14100.0
2010-11-05 11:25:00,63.04,63.11,63.04,63.09,10400.0,45.4804,45.5309,45.4804,45.5165,10400.0
2010-11-05 11:30:00,63.09,63.11,63.03,63.03,28100.0,45.5165,45.5309,45.4732,45.4732,28100.0
2010-11-05 11:35:00,63.04,63.05,62.93,62.98,19700.0,45.4804,45.4876,45.401,45.4371,19700.0
2010-11-05 11:40:00,62.97,62.97,62.84,62.87,8300.0,45.4299,45.4299,45.3361,45.3578,8300.0
2010-11-05 11:45:00,62.87,62.97,62.85,62.96,10700.0,45.3578,45.4299,45.3433,45.4227,10700.0
2010-11-05 11:50:00,62.97,63.0,62.93,62.94,13300.0,45.4299,45.4515,45.401,45.4083,13300.0
2010-11-05 11:55:00,62.94,62.94,62.77,62.85,19600.0,45.4083,45.4083,45.2856,45.3433,19600.0
2010-11-05 12:00:00,62.85,62.93,62.78,62.93,13000.0,45.3433,45.401,45.2928,45.401,13000.0
2010-11-05 12:05:00,62.92,62.96,62.83,62.85,16900.0,45.3938,45.4227,45.3289,45.3433,16900.0
2010-11-05 12:10:00,62.85,62.85,62.71,62.73,50800.0,45.3433,45.3433,45.2423,45.2567,50800.0
2010-11-05 12:15:00,62.73,62.75,62.72,62.72,15200.0,45.2567,45.2712,45.2495,45.2495,15200.0
2010-11-05 12:20:00,62.71,62.72,62.5,62.51,27100.0,45.2423,45.2495,45.0908,45.098,27100.0
2010-11-05 12:25:00,62.5,62.59,62.5,62.56,29100.0,45.0908,45.1557,45.0908,45.1341,29100.0
2010-11-05 12:30:00,62.56,62.59,62.51,62.56,27700.0,45.1341,45.1557,45.098,45.1341,27700.0
2010-11-05 12:35:00,62.58,62.7,62.56,62.7,37700.0,45.1485,45.2351,45.1341,45.2351,37700.0
2010-11-05 12:40:00,62.69,62.75,62.67,62.69,12400.0,45.2279,45.2712,45.2135,45.2279,12400.0
2010-11-05 12:45:00,62.67,62.75,62.67,62.75,12900.0,45.2135,45.2712,45.2135,45.2712,12900.0
2010-11-05 12:50:00,62.76,62.77,62.59,62.59,19500.0,45.2784,45.2856,45.1557,45.1557,19500.0
2010-11-05 12:55:00,62.59,62.59,62.45,62.48,40800.0,45.1557,45.1557,45.0547,45.0764,40800.0
2010-11-05 13:00:00,62.48,62.51,62.45,62.47,22600.0,45.0764,45.098,45.0547,45.0692,22600.0
2010-11-05 13:05:00,62.46,62.53,62.46,62.46,27300.0,45.062,45.1125,45.062,45.062,27300.0
2010-11-05 13:10:00,62.46,62.46,62.38,62.44,22300.0,45.062,45.062,45.0042,45.0475,22300.0
2010-11-05 13:15:00,62.44,62.6,62.44,62.59,45300.0,45.0475,45.163,45.0475,45.1557,45300.0
2010-11-05 13:20:00,62.59,62.6,62.46,62.47,14200.0,45.1557,45.163,45.062,45.0692,14200.0
2010-11-05 13:25:00,62.47,62.6,62.47,62.59,38800.0,45.0692,45.163,45.0692,45.1557,38800.0
2010-11-05 13:30:00,62.59,62.6,62.47,62.48,15900.0,45.1557,45.163,45.0692,45.0764,15900.0
2010-11-05 13:35:00,62.49,62.49,62.37,62.38,35600.0,45.0836,45.0836,44.997,45.0042,35600.0
2010-11-05 13:40:00,62.38,62.39,62.31,62.31,31200.0,45.0042,45.0115,44.9537,44.9537,31200.0
2010-11-05 13:45:00,62.31,62.33,62.29,62.3,28600.0,44.9537,44.9682,44.9393,44.9465,28600.0
2010-11-05 13:50:00,62.29,62.34,62.28,62.34,16700.0,44.9393,44.9754,44.9321,44.9754,16700.0
2010-11-05 13:55:00,62.34,62.46,62.34,62.46,12800.0,44.9754,45.062,44.9754,45.062,12800.0
2010-11-05 14:00:00,62.46,62.53,62.4,62.41,22600.0,45.062,45.1125,45.0187,45.0259,22600.0
2010-11-05 14:05:00,62.41,62.46,62.4,62.43,13000.0,45.0259,45.062,45.0187,45.0403,13000.0
2010-11-05 14:10:00,62.43,62.44,62.36,62.36,28500.0,45.0403,45.0475,44.9898,44.9898,28500.0
2010-11-05 14:15:00,62.35,62.37,62.22,62.22,26100.0,44.9826,44.997,44.8888,44.8888,26100.0
2010-11-05 14:20:00,62.22,62.29,62.21,62.27,23800.0,44.8888,44.9393,44.8816,44.9249,23800.0
2010-11-05 14:25:00,62.27,62.29,62.21,62.24,23100.0,44.9249,44.9393,44.8816,44.9032,23100.0
2010-11-05 14:30:00,62.24,62.35,62.23,62.31,24100.0,44.9032,44.9826,44.896,44.9537,24100.0
2010-11-05 14:35:00,62.32,62.37,62.31,62.32,25300.0,44.961,44.997,44.9537,44.961,25300.0
2010-11-05 14:40:00,62.31,62.33,62.23,62.27,26600.0,44.9537,44.9682,44.896,44.9249,26600.0
2010-11-05 14:45:00,62.25,62.34,62.25,62.34,24500.0,44.9105,44.9754,44.9105,44.9754,24500.0
2010-11-05 14:50:00,62.33,62.36,62.31,62.33,18600.0,44.9682,44.9898,44.9537,44.9682,18600.0
2010-11-05 14:55:00,62.33,62.34,62.27,62.32,26300.0,44.9682,44.9754,44.9249,44.961,26300.0
2010-11-05 15:00:00,62.32,62.37,62.31,62.33,26000.0,44.961,44.997,44.9537,44.9682,26000.0
2010-11-05 15:05:00,62.33,62.39,62.33,62.38,30600.0,44.9682,45.0115,44.9682,45.0042,30600.0
2010-11-05 15:10:00,62.37,62.4,62.33,62.34,32300.0,44.997,45.0187,44.9682,44.9754,32300.0
2010-11-05 15:15:00,62.34,62.34,62.3,62.31,23300.0,44.9754,44.9754,44.9465,44.9537,23300.0
2010-11-05 15:20:00,62.31,62.31,62.24,62.24,38800.0,44.9537,44.9537,44.9032,44.9032,38800.0
2010-11-05 15:25:00,62.25,62.29,62.22,62.28,56100.0,44.9105,44.9393,44.8888,44.9321,56100.0
2010-11-05 15:30:00,62.29,62.33,62.27,62.32,46900.0,44.9393,44.9682,44.9249,44.961,46900.0
2010-11-05 15:35:00,62.31,62.31,62.13,62.15,55700.0,44.9537,44.9537,44.8239,44.8383,55700.0
2010-11-05 15:40:00,62.15,62.15,62.1,62.11,89000.0,44.8383,44.8383,44.8022,44.8094,89000.0
2010-11-05 15:45:00,62.12,62.36,62.12,62.33,87500.0,44.8167,44.9898,44.8167,44.9682,87500.0
2010-11-05 15:50:00,62.33,62.38,62.29,62.3,102000.0,44.9682,45.0042,44.9393,44.9465,102000.0
2010-11-05 15:55:00,62.29,62.3,62.21,62.27,154200.0,44.9393,44.9465,44.8816,44.9249,154200.0
2010-11-08 09:30:00,62.16,62.49,62.11,62.47,38500.0,44.8455,45.0836,44.8094,45.0692,38500.0
2010-11-08 09:35:00,62.49,62.52,62.32,62.42,25100.0,45.0836,45.1052,44.961,45.0331,25100.0
2010-11-08 09:40:00,62.44,62.52,62.37,62.38,22800.0,45.0475,45.1052,44.997,45.0042,22800.0
2010-11-08 09:45:00,62.39,62.42,62.3,62.3,21200.0,45.0115,45.0331,44.9465,44.9465,21200.0
2010-11-08 09:50:00,62.3,62.33,62.21,62.24,20900.0,44.9465,44.9682,44.8816,44.9032,20900.0
2010-11-08 09:55:00,62.25,62.29,62.15,62.23,14000.0,44.9105,44.9393,44.8383,44.896,14000.0
2010-11-08 10:00:00,62.23,62.33,62.19,62.32,20900.0,44.896,44.9682,44.8672,44.961,20900.0
2010-11-08 10:05:00,62.33,62.35,62.06,62.06,19200.0,44.9682,44.9826,44.7734,44.7734,19200.0
2010-11-08 10:10:00,62.07,62.13,61.96,62.09,27700.0,44.7806,44.8239,44.7012,44.795,27700.0
2010-11-08 10:15:00,62.09,62.18,62.04,62.13,16700.0,44.795,44.8599,44.7589,44.8239,16700.0
2010-11-08 10:20:00,62.13,62.22,62.05,62.08,13900.0,44.8239,44.8888,44.7662,44.7878,13900.0
2010-11-08 10:25:00,62.09,62.18,62.08,62.1,10600.0,44.795,44.8599,44.7878,44.8022,10600.0
2010-11-08 10:30:00,62.1,62.2,62.09,62.09,17300.0,44.8022,44.8744,44.795,44.795,17300.0
2010-11-08 10:35:00,62.1,62.25,62.1,62.25,26100.0,44.8022,44.9105,44.8022,44.9105,26100.0
2010-11-08 10:40:00,62.25,62.29,62.22,62.26,17000.0,44.9105,44.9393,44.8888,44.9177,17000.0
2010-11-08 10:45:00,62.27,62.43,62.26,62.43,20300.0,44.9249,45.0403,44.9177,45.0403,20300.0
2010-11-08 10:50:00,62.43,62.43,62.2,62.29,27700.0,45.0403,45.0403,44.8744,44.9393,27700.0
2010-11-08 10:55:00,62.28,62.28,62.13,62.13,48000.0,44.9321,44.9321,44.8239,44.8239,48000.0
2010-11-08 11:00:00,62.14,62.19,62.09,62.17,19000.0,44.8311,44.8672,44.795,44.8527,19000.0
2010-11-08 11:05:00,62.15,62.23,62.14,62.18,15100.0,44.8383,44.896,44.8311,44.8599,15100.0
2010-11-08 11:10:00,62.17,62.26,62.14,62.22,13500.0,44.8527,44.9177,44.8311,44.8888,13500.0
2010-11-08 11:15:00,62.23,62.28,62.16,62.16,68600.0,44.896,44.9321,44.8455,44.8455,68600.0
2010-11-08 11:20:00,62.17,62.19,62.1,62.18,15200.0,44.8527,44.8672,44.8022,44.8599,15200.0
2010-11-08 11:25:00,62.19,62.33,62.19,62.33,18200.0,44.8672,44.9682,44.8672,44.9682,18200.0
2010-11-08 11:30:00,62.34,62.54,62.32,62.54,23000.0,44.9754,45.1197,44.961,45.1197,23000.0
2010-11-08 11:35:00,62.52,62.54,62.42,62.43,12100.0,45.1052,45.1197,45.0331,45.0403,12100.0
2010-11-08 11:40:00,62.43,62.46,62.39,62.4,9200.0,45.0403,45.062,45.0115,45.0187,9200.0
2010-11-08 11:45:00,62.42,62.46,62.38,62.46,8700.0,45.0331,45.062,45.0042,45.062,8700.0
2010-11-08 11:50:00,62.46,62.47,62.41,62.47,15300.0,45.062,45.0692,45.0259,45.0692,15300.0
2010-11-08 11:55:00,62.47,62.53,62.44,62.49,13900.0,45.0692,45.1125,45.0475,45.0836,13900.0
2010-11-08 12:00:00,62.5,62.5,62.42,62.49,9400.0,45.0908,45.0908,45.0331,45.0836,9400.0
2010-11-08 12:05:00,62.48,62.52,62.46,62.5,7200.0,45.0764,45.1052,45.062,45.0908,7200.0
2010-11-08 12:10:00,62.49,62.56,62.49,62.56,9800.0,45.0836,45.1341,45.0836,45.1341,9800.0
2010-11-08 12:15:00,62.58,62.58,62.53,62.57,6600.0,45.1485,45.1485,45.1125,45.1413,6600.0
2010-11-08 12:20:00,62.57,62.7,62.56,62.63,22000.0,45.1413,45.2351,45.1341,45.1846,22000.0
2010-11-08 12:25:00,62.63,62.7,62.62,62.69,11000.0,45.1846,45.2351,45.1774,45.2279,11000.0
2010-11-08 12:30:00,62.68,62.68,62.52,62.52,10100.0,45.2207,45.2207,45.1052,45.1052,10100.0
2010-11-08 12:35:00,62.53,62.55,62.51,62.55,12500.0,45.1125,45.1269,45.098,45.1269,12500.0
2010-11-08 12:40:00,62.54,62.56,62.5,62.5,13600.0,45.1197,45.1341,45.0908,45.0908,13600.0
2010-11-08 12:45:00,62.5,62.5,62.43,62.44,13900.0,45.0908,45.0908,45.0403,45.0475,13900.0
2010-11-08 12:50:00,62.46,62.46,62.37,62.38,18100.0,45.062,45.062,44.997,45.0042,18100.0
2010-11-08 12:55:00,62.39,62.45,62.37,62.42,10100.0,45.0115,45.0547,44.997,45.0331,10100.0
2010-11-08 13:00:00,62.41,62.42,62.4,62.4,7000.0,45.0259,45.0331,45.0187,45.0187,7000.0
2010-11-08 13:05:00,62.4,62.41,62.38,62.4,7200.0,45.0187,45.0259,45.0042,45.0187,7200.0
2010-11-08 13:10:00,62.41,62.45,62.36,62.42,11200.0,45.0259,45.0547,44.9898,45.0331,11200.0
2010-11-08 13:15:00,62.43,62.45,62.39,62.41,7900.0,45.0403,45.0547,45.0115,45.0259,7900.0
2010-11-08 13:20:00,62.41,62.49,62.4,62.44,6300.0,45.0259,45.0836,45.0187,45.0475,6300.0
2010-11-08 13:25:00,62.44,62.47,62.38,62.38,6000.0,45.0475,45.0692,45.0042,45.0042,6000.0
2010-11-08 13:30:00,62.38,62.4,62.32,62.32,9900.0,45.0042,45.0187,44.961,44.961,9900.0
2010-11-08 13:35:00,62.33,62.36,62.3,62.31,11900.0,44.9682,44.9898,44.9465,44.9537,11900.0
2010-11-08 13:40:00,62.3,62.3,62.24,62.29,10100.0,44.9465,44.9465,44.9032,44.9393,10100.0
2010-11-08 13:45:00,62.29,62.38,62.28,62.38,4900.0,44.9393,45.0042,44.9321,45.0042,4900.0
2010-11-08 13:50:00,62.39,62.4,62.34,62.34,13200.0,45.0115,45.0187,44.9754,44.9754,13200.0
2010-11-08 13:55:00,62.34,62.38,62.32,62.34,7200.0,44.9754,45.0042,44.961,44.9754,7200.0
2010-11-08 14:00:00,62.34,62.43,62.32,62.41,9500.0,44.9754,45.0403,44.961,45.0259,9500.0
2010-11-08 14:05:00,62.42,62.49,62.42,62.48,8600.0,45.0331,45.0836,45.0331,45.0764,8600.0
2010-11-08 14:10:00,62.49,62.51,62.43,62.43,13600.0,45.0836,45.098,45.0403,45.0403,13600.0
2010-11-08 14:15:00,62.43,62.52,62.42,62.5,6900.0,45.0403,45.1052,45.0331,45.0908,6900.0
2010-11-08 14:20:00,62.51,62.53,62.5,62.51,11400.0,45.098,45.1125,45.0908,45.098,11400.0
2010-11-08 14:25:00,62.5,62.53,62.44,62.44,9600.0,45.0908,45.1125,45.0475,45.0475,9600.0
2010-11-08 14:30:00,62.44,62.44,62.35,62.37,33000.0,45.0475,45.0475,44.9826,44.997,33000.0
2010-11-08 14:35:00,62.35,62.39,62.33,62.36,10600.0,44.9826,45.0115,44.9682,44.9898,10600.0
2010-11-08 14:40:00,62.38,62.41,62.36,62.41,6000.0,45.0042,45.0259,44.9898,45.0259,6000.0
2010-11-08 14:45:00,62.42,62.43,62.35,62.35,11700.0,45.0331,45.0403,44.9826,44.9826,11700.0
2010-11-08 14:50:00,62.36,62.37,62.31,62.37,15200.0,44.9898,44.997,44.9537,44.997,15200.0
2010-11-08 14:55:00,62.36,62.37,62.34,62.35,6900.0,44.9898,44.997,44.9754,44.9826,6900.0
2010-11-08 15:00:00,62.35,62.4,62.35,62.39,10900.0,44.9826,45.0187,44.9826,45.0115,10900.0
2010-11-08 15:05:00,62.39,62.42,62.35,62.37,17000.0,45.0115,45.0331,44.9826,44.997,17000.0
2010-11-08 15:10:00,62.36,62.36,62.31,62.33,15500.0,44.9898,44.9898,44.9537,44.9682,15500.0
2010-11-08 15:15:00,62.33,62.35,62.31,62.35,14800.0,44.9682,44.9826,44.9537,44.9826,14800.0
2010-11-08 15:20:00,62.35,62.41,62.33,62.41,14500.0,44.9826,45.0259,44.9682,45.0259,14500.0
2010-11-08 15:25:00,62.4,62.4,62.38,62.38,7700.0,45.0187,45.0187,45.0042,45.0042,7700.0
2010-11-08 15:30:00,62.39,62.46,62.38,62.4,19600.0,45.0115,45.062,45.0042,45.0187,19600.0
2010-11-08 15:35:00,62.41,62.42,62.35,62.39,24100.0,45.0259,45.0331,44.9826,45.0115,24100.0
2010-11-08 15:40:00,62.38,62.38,62.33,62.38,25000.0,45.0042,45.0042,44.9682,45.0042,25000.0
2010-11-08 15:45:00,62.41,62.41,62.3,62.34,73700.0,45.0259,45.0259,44.9465,44.9754,73700.0
2010-11-08 15:50:00,62.33,62.34,62.23,62.27,92400.0,44.9682,44.9754,44.896,44.9249,92400.0
2010-11-08 15:55:00,62.27,62.36,62.26,62.34,44500.0,44.9249,44.9898,44.9177,44.9754,44500.0
2010-11-09 09:30:00,62.44,62.64,62.34,62.57,30900.0,45.0475,45.1918,44.9754,45.1413,30900.0
2010-11-09 09:35:00,62.51,62.51,62.12,62.21,13000.0,45.098,45.098,44.8167,44.8816,13000.0
2010-11-09 09:40:00,62.16,62.22,62.02,62.04,15600.0,44.8455,44.8888,44.7445,44.7589,15600.0
2010-11-09 09:45:00,62.03,62.1,61.89,62.09,25200.0,44.7517,44.8022,44.6507,44.795,25200.0
2010-11-09 09:50:00,62.06,62.25,62.01,62.23,16500.0,44.7734,44.9105,44.7373,44.896,16500.0
2010-11-09 09:55:00,62.23,62.26,62.16,62.24,24800.0,44.896,44.9177,44.8455,44.9032,24800.0
2010-11-09 10:00:00,62.27,62.43,62.25,62.38,15700.0,44.9249,45.0403,44.9105,45.0042,15700.0
2010-11-09 10:05:00,62.4,62.43,62.27,62.28,20400.0,45.0187,45.0403,44.9249,44.9321,20400.0
2010-11-09 10:10:00,62.29,62.39,62.28,62.39,9400.0,44.9393,45.0115,44.9321,45.0115,9400.0
2010-11-09 10:15:00,62.39,62.57,62.38,62.43,20100.0,45.0115,45.1413,45.0042,45.0403,20100.0
2010-11-09 10:20:00,62.44,62.49,62.41,62.47,14100.0,45.0475,45.0836,45.0259,45.0692,14100.0
2010-11-09 10:25:00,62.48,62.55,62.46,62.47,19000.0,45.0764,45.1269,45.062,45.0692,19000.0
2010-11-09 10:30:00,62.47,62.57,62.45,62.48,19700.0,45.0692,45.1413,45.0547,45.0764,19700.0
2010-11-09 10:35:00,62.48,62.51,62.44,62.44,26600.0,45.0764,45.098,45.0475,45.0475,26600.0
2010-11-09 10:40:00,62.41,62.41,62.37,62.38,23400.0,45.0259,45.0259,44.997,45.0042,23400.0
2010-11-09 10:45:00,62.37,62.37,62.25,62.3,12900.0,44.997,44.997,44.9105,44.9465,12900.0
2010-11-09 10:50:00,62.3,62.32,62.19,62.2,34300.0,44.9465,44.961,44.8672,44.8744,34300.0
2010-11-09 10:55:00,62.2,62.3,62.2,62.29,21300.0,44.8744,44.9465,44.8744,44.9393,21300.0
2010-11-09 11:00:00,62.29,62.32,62.27,62.27,11000.0,44.9393,44.961,44.9249,44.9249,11000.0
2010-11-09 11:05:00,62.25,62.29,62.14,62.14,9700.0,44.9105,44.9393,44.8311,44.8311,9700.0
2010-11-09 11:10:00,62.13,62.13,62.01,62.03,19000.0,44.8239,44.8239,44.7373,44.7517,19000.0
2010-11-09 11:15:00,62.02,62.06,61.99,62.05,33200.0,44.7445,44.7734,44.7229,44.7662,33200.0
2010-11-09 11:20:00,62.06,62.14,62.04,62.11,14400.0,44.7734,44.8311,44.7589,44.8094,14400.0
2010-11-09 11:25:00,62.12,62.14,62.06,62.11,22700.0,44.8167,44.8311,44.7734,44.8094,22700.0
2010-11-09 11:30:00,62.1,62.18,62.05,62.11,17700.0,44.8022,44.8599,44.7662,44.8094,17700.0
2010-11-09 11:35:00,62.12,62.24,62.12,62.22,7500.0,44.8167,44.9032,44.8167,44.8888,7500.0
2010-11-09 11:40:00,62.21,62.28,62.21,62.25,5300.0,44.8816,44.9321,44.8816,44.9105,5300.0
2010-11-09 11:45:00,62.24,62.27,62.21,62.23,10800.0,44.9032,44.9249,44.8816,44.896,10800.0
2010-11-09 11:50:00,62.24,62.25,62.21,62.21,5900.0,44.9032,44.9105,44.8816,44.8816,5900.0
2010-11-09 11:55:00,62.2,62.2,62.01,62.03,11700.0,44.8744,44.8744,44.7373,44.7517,11700.0
2010-11-09 12:00:00,62.04,62.16,62.04,62.08,8300.0,44.7589,44.8455,44.7589,44.7878,8300.0
2010-11-09 12:05:00,62.09,62.17,62.09,62.17,8100.0,44.795,44.8527,44.795,44.8527,8100.0
2010-11-09 12:10:00,62.16,62.19,62.16,62.17,7200.0,44.8455,44.8672,44.8455,44.8527,7200.0
2010-11-09 12:15:00,62.18,62.24,62.18,62.19,6200.0,44.8599,44.9032,44.8599,44.8672,6200.0
2010-11-09 12:20:00,62.18,62.21,62.11,62.11,6100.0,44.8599,44.8816,44.8094,44.8094,6100.0
2010-11-09 12:25:00,62.13,62.22,62.13,62.19,8000.0,44.8239,44.8888,44.8239,44.8672,8000.0
2010-11-09 12:30:00,62.19,62.24,62.15,62.17,15100.0,44.8672,44.9032,44.8383,44.8527,15100.0
2010-11-09 12:35:00,62.18,62.18,62.12,62.15,12300.0,44.8599,44.8599,44.8167,44.8383,12300.0
2010-11-09 12:40:00,62.16,62.2,62.13,62.18,17100.0,44.8455,44.8744,44.8239,44.8599,17100.0
2010-11-09 12:45:00,62.19,62.26,62.18,62.22,42500.0,44.8672,44.9177,44.8599,44.8888,42500.0
2010-11-09 12:50:00,62.21,62.3,62.2,62.3,12300.0,44.8816,44.9465,44.8744,44.9465,12300.0
2010-11-09 12:55:00,62.29,62.31,62.23,62.27,13800.0,44.9393,44.9537,44.896,44.9249,13800.0
2010-11-09 13:00:00,62.28,62.34,62.27,62.32,8100.0,44.9321,44.9754,44.9249,44.961,8100.0
2010-11-09 13:05:00,62.35,62.36,62.31,62.33,7400.0,44.9826,44.9898,44.9537,44.9682,7400.0
2010-11-09 13:10:00,62.33,62.33,62.25,62.29,9400.0,44.9682,44.9682,44.9105,44.9393,9400.0
2010-11-09 13:15:00,62.28,62.33,62.24,62.27,15100.0,44.9321,44.9682,44.9032,44.9249,15100.0
2010-11-09 13:20:00,62.28,62.29,62.22,62.26,30700.0,44.9321,44.9393,44.8888,44.9177,30700.0
2010-11-09 13:25:00,62.27,62.28,62.14,62.16,74700.0,44.9249,44.9321,44.8311,44.8455,74700.0
2010-11-09 13:30:00,62.16,62.18,62.09,62.14,11200.0,44.8455,44.8599,44.795,44.8311,11200.0
2010-11-09 13:35:00,62.15,62.15,61.99,62.01,15900.0,44.8383,44.8383,44.7229,44.7373,15900.0
2010-11-09 13:40:00,62.01,62.04,61.94,61.95,10000.0,44.7373,44.7589,44.6868,44.694,10000.0
2010-11-09 13:45:00,61.97,62.02,61.88,61.97,36300.0,44.7084,44.7445,44.6435,44.7084,36300.0
2010-11-09 13:50:00,61.97,62.09,61.93,62.06,40400.0,44.7084,44.795,44.6796,44.7734,40400.0
2010-11-09 13:55:00,62.05,62.1,62.05,62.09,19800.0,44.7662,44.8022,44.7662,44.795,19800.0
2010-11-09 14:00:00,62.11,62.15,62.08,62.1,33800.0,44.8094,44.8383,44.7878,44.8022,33800.0
2010-11-09 14:05:00,62.1,62.17,62.1,62.13,17000.0,44.8022,44.8527,44.8022,44.8239,17000.0
2010-11-09 14:10:00,62.13,62.14,62.04,62.14,51500.0,44.8239,44.8311,44.7589,44.8311,51500.0
2010-11-09 14:15:00,62.13,62.16,62.06,62.07,31100.0,44.8239,44.8455,44.7734,44.7806,31100.0
2010-11-09 14:20:00,62.06,62.06,62.0,62.02,13600.0,44.7734,44.7734,44.7301,44.7445,13600.0
2010-11-09 14:25:00,62.02,62.11,62.01,62.02,40000.0,44.7445,44.8094,44.7373,44.7445,40000.0
2010-11-09 14:30:00,62.03,62.1,62.03,62.07,19400.0,44.7517,44.8022,44.7517,44.7806,19400.0
2010-11-09 14:35:00,62.08,62.12,62.07,62.07,15900.0,44.7878,44.8167,44.7806,44.7806,15900.0
2010-11-09 14:40:00,62.08,62.11,62.03,62.06,15300.0,44.7878,44.8094,44.7517,44.7734,15300.0
2010-11-09 14:45:00,62.06,62.1,62.04,62.05,15800.0,44.7734,44.8022,44.7589,44.7662,15800.0
2010-11-09 14:50:00,62.05,62.05,61.98,61.98,18700.0,44.7662,44.7662,44.7157,44.7157,18700.0
2010-11-09 14:55:00,61.97,62.0,61.92,61.99,41900.0,44.7084,44.7301,44.6724,44.7229,41900.0
2010-11-09 15:00:00,61.99,61.99,61.87,61.93,59200.0,44.7229,44.7229,44.6363,44.6796,59200.0
2010-11-09 15:05:00,61.92,61.94,61.87,61.9,19600.0,44.6724,44.6868,44.6363,44.6579,19600.0
2010-11-09 15:10:00,61.9,61.94,61.86,61.9,36900.0,44.6579,44.6868,44.6291,44.6579,36900.0
2010-11-09 15:15:00,61.9,61.97,61.84,61.94,30400.0,44.6579,44.7084,44.6147,44.6868,30400.0
2010-11-09 15:20:00,61.94,61.94,61.82,61.84,32100.0,44.6868,44.6868,44.6002,44.6147,32100.0
2010-11-09 15:25:00,61.83,61.9,61.79,61.86,30300.0,44.6074,44.6579,44.5786,44.6291,30300.0
2010-11-09 15:30:00,61.85,61.91,61.77,61.9,42600.0,44.6219,44.6652,44.5642,44.6579,42600.0
2010-11-09 15:35:00,61.9,61.9,61.7,61.73,60000.0,44.6579,44.6579,44.5137,44.5353,60000.0
2010-11-09 15:40:00,61.73,61.77,61.6,61.6,57500.0,44.5353,44.5642,44.4415,44.4415,57500.0
2010-11-09 15:45:00,61.61,61.66,61.5,61.55,77000.0,44.4487,44.4848,44.3694,44.4054,77000.0
2010-11-09 15:50:00,61.56,61.62,61.54,61.58,69400.0,44.4126,44.4559,44.3982,44.4271,69400.0
2010-11-09 15:55:00,61.57,61.68,61.57,61.67,117900.0,44.4199,44.4992,44.4199,44.492,117900.0
2010-11-10 09:30:00,61.4,61.69,61.12,61.12,79000.0,44.2972,44.5064,44.0952,44.0952,79000.0
2010-11-10 09:35:00,61.06,61.44,61.06,61.33,41900.0,44.0519,44.3261,44.0519,44.2467,41900.0
2010-11-10 09:40:00,61.31,61.39,61.23,61.35,22000.0,44.2323,44.29,44.1746,44.2611,22000.0
2010-11-10 09:45:00,61.38,61.75,61.37,61.56,51900.0,44.2828,44.5497,44.2756,44.4126,51900.0
2010-11-10 09:50:00,61.6,61.73,61.5,61.62,43100.0,44.4415,44.5353,44.3694,44.4559,43100.0
2010-11-10 09:55:00,61.62,61.62,61.33,61.38,26800.0,44.4559,44.4559,44.2467,44.2828,26800.0
2010-11-10 10:00:00,61.39,61.48,61.32,61.39,22500.0,44.29,44.3549,44.2395,44.29,22500.0
2010-11-10 10:05:00,61.37,61.45,61.24,61.44,35300.0,44.2756,44.3333,44.1818,44.3261,35300.0
2010-11-10 10:10:00,61.42,61.47,61.37,61.43,23500.0,44.3116,44.3477,44.2756,44.3189,23500.0
2010-11-10 10:15:00,61.44,61.51,61.38,61.4,45000.0,44.3261,44.3766,44.2828,44.2972,45000.0
2010-11-10 10:20:00,61.39,61.4,61.25,61.35,31400.0,44.29,44.2972,44.189,44.2611,31400.0
2010-11-10 10:25:00,61.36,61.4,61.27,61.29,18300.0,44.2684,44.2972,44.2034,44.2179,18300.0
2010-11-10 10:30:00,61.3,61.41,61.29,61.36,35500.0,44.2251,44.3044,44.2179,44.2684,35500.0
2010-11-10 10:35:00,61.36,61.53,61.36,61.51,17400.0,44.2684,44.391,44.2684,44.3766,17400.0
2010-11-10 10:40:00,61.49,61.6,61.45,61.47,58800.0,44.3621,44.4415,44.3333,44.3477,58800.0
2010-11-10 10:45:00,61.45,61.47,61.26,61.28,15000.0,44.3333,44.3477,44.1962,44.2106,15000.0
2010-11-10 10:50:00,61.29,61.36,61.18,61.24,38800.0,44.2179,44.2684,44.1385,44.1818,38800.0
2010-11-10 10:55:00,61.26,61.45,61.24,61.44,11900.0,44.1962,44.3333,44.1818,44.3261,11900.0
2010-11-10 11:00:00,61.45,61.6,61.42,61.55,14500.0,44.3333,44.4415,44.3116,44.4054,14500.0
2010-11-10 11:05:00,61.54,61.54,61.43,61.48,14800.0,44.3982,44.3982,44.3189,44.3549,14800.0
2010-11-10 11:10:00,61.47,61.49,61.42,61.46,25300.0,44.3477,44.3621,44.3116,44.3405,25300.0
2010-11-10 11:15:00,61.42,61.42,61.29,61.39,9900.0,44.3116,44.3116,44.2179,44.29,9900.0
2010-11-10 11:20:00,61.4,61.55,61.4,61.47,15500.0,44.2972,44.4054,44.2972,44.3477,15500.0
2010-11-10 11:25:00,61.46,61.61,61.44,61.6,7600.0,44.3405,44.4487,44.3261,44.4415,7600.0
2010-11-10 11:30:00,61.61,61.71,61.61,61.67,30300.0,44.4487,44.5209,44.4487,44.492,30300.0
2010-11-10 11:35:00,61.67,61.8,61.65,61.8,8100.0,44.492,44.5858,44.4776,44.5858,8100.0
2010-11-10 11:40:00,61.79,61.79,61.72,61.72,6800.0,44.5786,44.5786,44.5281,44.5281,6800.0
2010-11-10 11:45:00,61.73,61.85,61.73,61.81,7900.0,44.5353,44.6219,44.5353,44.593,7900.0
2010-11-10 11:50:00,61.82,61.95,61.82,61.83,31000.0,44.6002,44.694,44.6002,44.6074,31000.0
2010-11-10 11:55:00,61.83,61.92,61.81,61.82,10600.0,44.6074,44.6724,44.593,44.6002,10600.0
2010-11-10 12:00:00,61.8,61.85,61.76,61.82,7400.0,44.5858,44.6219,44.5569,44.6002,7400.0
2010-11-10 12:05:00,61.82,61.83,61.75,61.75,6900.0,44.6002,44.6074,44.5497,44.5497,6900.0
2010-11-10 12:10:00,61.76,61.77,61.73,61.74,7300.0,44.5569,44.5642,44.5353,44.5425,7300.0
2010-11-10 12:15:00,61.74,61.75,61.65,61.67,6200.0,44.5425,44.5497,44.4776,44.492,6200.0
2010-11-10 12:20:00,61.66,61.68,61.58,61.62,7600.0,44.4848,44.4992,44.4271,44.4559,7600.0
2010-11-10 12:25:00,61.62,61.69,61.56,61.58,9200.0,44.4559,44.5064,44.4126,44.4271,9200.0
2010-11-10 12:30:00,61.58,61.63,61.51,61.61,25100.0,44.4271,44.4632,44.3766,44.4487,25100.0
2010-11-10 12:35:00,61.59,61.67,61.56,61.67,10500.0,44.4343,44.492,44.4126,44.492,10500.0
2010-11-10 12:40:00,61.67,61.67,61.58,61.6,17900.0,44.492,44.492,44.4271,44.4415,17900.0
2010-11-10 12:45:00,61.61,61.74,61.61,61.73,12800.0,44.4487,44.5425,44.4487,44.5353,12800.0
2010-11-10 12:50:00,61.72,61.73,61.64,61.73,11200.0,44.5281,44.5353,44.4704,44.5353,11200.0
2010-11-10 12:55:00,61.72,61.73,61.64,61.64,9000.0,44.5281,44.5353,44.4704,44.4704,9000.0
2010-11-10 13:00:00,61.63,61.69,61.48,61.69,40700.0,44.4632,44.5064,44.3549,44.5064,40700.0
2010-11-10 13:05:00,61.67,61.79,61.66,61.76,15500.0,44.492,44.5786,44.4848,44.5569,15500.0
2010-11-10 13:10:00,61.77,61.81,61.75,61.78,9000.0,44.5642,44.593,44.5497,44.5714,9000.0
2010-11-10 13:15:00,61.77,61.92,61.72,61.87,14700.0,44.5642,44.6724,44.5281,44.6363,14700.0
2010-11-10 13:20:00,61.87,61.97,61.83,61.85,16100.0,44.6363,44.7084,44.6074,44.6219,16100.0
2010-11-10 13:25:00,61.86,61.92,61.8,61.8,10600.0,44.6291,44.6724,44.5858,44.5858,10600.0
2010-11-10 13:30:00,61.8,61.94,61.78,61.82,21000.0,44.5858,44.6868,44.5714,44.6002,21000.0
2010-11-10 13:35:00,61.81,61.95,61.81,61.91,16100.0,44.593,44.694,44.593,44.6652,16100.0
2010-11-10 13:40:00,61.9,61.9,61.77,61.81,26700.0,44.6579,44.6579,44.5642,44.593,26700.0
2010-11-10 13:45:00,61.82,61.87,61.78,61.84,15600.0,44.6002,44.6363,44.5714,44.6147,15600.0
2010-11-10 13:50:00,61.86,61.86,61.77,61.79,8500.0,44.6291,44.6291,44.5642,44.5786,8500.0
2010-11-10 13:55:00,61.8,61.95,61.78,61.9,15800.0,44.5858,44.694,44.5714,44.6579,15800.0
2010-11-10 14:00:00,61.89,62.08,61.88,62.08,40400.0,44.6507,44.7878,44.6435,44.7878,40400.0
2010-11-10 14:05:00,62.08,62.22,62.05,62.19,75800.0,44.7878,44.8888,44.7662,44.8672,75800.0
2010-11-10 14:10:00,62.2,62.24,62.09,62.1,26200.0,44.8744,44.9032,44.795,44.8022,26200.0
2010-11-10 14:15:00,62.09,62.13,62.04,62.08,27900.0,44.795,44.8239,44.7589,44.7878,27900.0
2010-11-10 14:20:00,62.1,62.1,61.98,62.02,25000.0,44.8022,44.8022,44.7157,44.7445,25000.0
2010-11-10 14:25:00,62.02,62.14,62.01,62.13,27300.0,44.7445,44.8311,44.7373,44.8239,27300.0
2010-11-10 14:30:00,62.13,62.13,61.93,61.93,42400.0,44.8239,44.8239,44.6796,44.6796,42400.0
2010-11-10 14:35:00,61.93,62.01,61.9,61.98,21000.0,44.6796,44.7373,44.6579,44.7157,21000.0
2010-11-10 14:40:00,61.97,62.03,61.91,61.97,21500.0,44.7084,44.7517,44.6652,44.7084,21500.0
2010-11-10 14:45:00,61.96,62.02,61.92,61.92,11300.0,44.7012,44.7445,44.6724,44.6724,11300.0
2010-11-10 14:50:00,61.91,61.96,61.86,61.96,38100.0,44.6652,44.7012,44.6291,44.7012,38100.0
2010-11-10 14:55:00,61.96,62.01,61.94,61.97,9700.0,44.7012,44.7373,44.6868,44.7084,9700.0
2010-11-10 15:00:00,61.98,62.02,61.93,61.99,29600.0,44.7157,44.7445,44.6796,44.7229,29600.0
2010-11-10 15:05:00,62.0,62.0,61.89,61.91,16200.0,44.7301,44.7301,44.6507,44.6652,16200.0
2010-11-10 15:10:00,61.9,62.0,61.89,61.99,23100.0,44.6579,44.7301,44.6507,44.7229,23100.0
2010-11-10 15:15:00,61.97,61.97,61.91,61.94,25400.0,44.7084,44.7084,44.6652,44.6868,25400.0
2010-11-10 15:20:00,61.96,62.01,61.94,62.0,17400.0,44.7012,44.7373,44.6868,44.7301,17400.0
2010-11-10 15:25:00,62.0,62.03,61.97,61.97,24900.0,44.7301,44.7517,44.7084,44.7084,24900.0
2010-11-10 15:30:00,61.97,62.04,61.96,62.0,28200.0,44.7084,44.7589,44.7012,44.7301,28200.0
2010-11-10 15:35:00,62.0,62.04,61.98,62.01,27300.0,44.7301,44.7589,44.7157,44.7373,27300.0
2010-11-10 15:40:00,62.02,62.11,62.02,62.1,70700.0,44.7445,44.8094,44.7445,44.8022,70700.0
2010-11-10 15:45:00,62.11,62.15,62.1,62.12,52200.0,44.8094,44.8383,44.8022,44.8167,52200.0
2010-11-10 15:50:00,62.12,62.13,62.03,62.03,58900.0,44.8167,44.8239,44.7517,44.7517,58900.0
2010-11-10 15:55:00,62.03,62.08,61.98,62.05,77400.0,44.7517,44.7878,44.7157,44.7662,77400.0
2010-11-11 09:30:00,61.64,61.8,61.45,61.8,31300.0,44.4704,44.5858,44.3333,44.5858,31300.0
2010-11-11 09:35:00,61.8,62.22,61.79,62.06,73700.0,44.5858,44.8888,44.5786,44.7734,73700.0
2010-11-11 09:40:00,61.99,62.05,61.46,61.46,72100.0,44.7229,44.7662,44.3405,44.3405,72100.0
2010-11-11 09:45:00,61.46,61.76,61.42,61.75,18500.0,44.3405,44.5569,44.3116,44.5497,18500.0
2010-11-11 09:50:00,61.75,61.89,61.69,61.86,12900.0,44.5497,44.6507,44.5064,44.6291,12900.0
2010-11-11 09:55:00,61.88,62.0,61.86,61.96,19500.0,44.6435,44.7301,44.6291,44.7012,19500.0
2010-11-11 10:00:00,61.96,61.96,61.71,61.71,47100.0,44.7012,44.7012,44.5209,44.5209,47100.0
2010-11-11 10:05:00,61.72,61.8,61.69,61.8,49900.0,44.5281,44.5858,44.5064,44.5858,49900.0
2010-11-11 10:10:00,61.81,61.88,61.79,61.85,19900.0,44.593,44.6435,44.5786,44.6219,19900.0
2010-11-11 10:15:00,61.84,62.13,61.83,62.09,18600.0,44.6147,44.8239,44.6074,44.795,18600.0
2010-11-11 10:20:00,62.11,62.2,62.04,62.13,31200.0,44.8094,44.8744,44.7589,44.8239,31200.0
2010-11-11 10:25:00,62.13,62.17,61.95,61.95,18500.0,44.8239,44.8527,44.694,44.694,18500.0
2010-11-11 10:30:00,61.95,61.95,61.77,61.85,13700.0,44.694,44.694,44.5642,44.6219,13700.0
2010-11-11 10:35:00,61.85,61.85,61.66,61.67,16500.0,44.6219,44.6219,44.4848,44.492,16500.0
2010-11-11 10:40:00,61.69,61.78,61.58,61.61,20900.0,44.5064,44.5714,44.4271,44.4487,20900.0
2010-11-11 10:45:00,61.6,61.74,61.58,61.71,12800.0,44.4415,44.5425,44.4271,44.5209,12800.0
2010-11-11 10:50:00,61.72,61.72,61.62,61.63,20400.0,44.5281,44.5281,44.4559,44.4632,20400.0
2010-11-11 10:55:00,61.66,61.74,61.63,61.71,17700.0,44.4848,44.5425,44.4632,44.5209,17700.0
2010-11-11 11:00:00,61.72,61.75,61.64,61.68,27000.0,44.5281,44.5497,44.4704,44.4992,27000.0
2010-11-11 11:05:00,61.68,61.74,61.47,61.51,35700.0,44.4992,44.5425,44.3477,44.3766,35700.0
2010-11-11 11:10:00,61.5,61.69,61.49,61.69,11700.0,44.3694,44.5064,44.3621,44.5064,11700.0
2010-11-11 11:15:00,61.67,61.79,61.64,61.79,8800.0,44.492,44.5786,44.4704,44.5786,8800.0
2010-11-11 11:20:00,61.78,61.78,61.61,61.61,9500.0,44.5714,44.5714,44.4487,44.4487,9500.0
2010-11-11 11:25:00,61.6,61.67,61.54,61.61,24100.0,44.4415,44.492,44.3982,44.4487,24100.0
2010-11-11 11:30:00,61.61,61.83,61.6,61.79,12800.0,44.4487,44.6074,44.4415,44.5786,12800.0
2010-11-11 11:35:00,61.79,61.9,61.77,61.81,13100.0,44.5786,44.6579,44.5642,44.593,13100.0
2010-11-11 11:40:00,61.82,61.83,61.72,61.76,10700.0,44.6002,44.6074,44.5281,44.5569,10700.0
2010-11-11 11:45:00,61.75,61.84,61.71,61.83,10900.0,44.5497,44.6147,44.5209,44.6074,10900.0
2010-11-11 11:50:00,61.82,61.86,61.79,61.83,7800.0,44.6002,44.6291,44.5786,44.6074,7800.0
2010-11-11 11:55:00,61.85,61.88,61.81,61.85,10700.0,44.6219,44.6435,44.593,44.6219,10700.0
2010-11-11 12:00:00,61.84,61.87,61.83,61.84,11700.0,44.6147,44.6363,44.6074,44.6147,11700.0
2010-11-11 12:05:00,61.84,61.9,61.7,61.72,32800.0,44.6147,44.6579,44.5137,44.5281,32800.0
2010-11-11 12:10:00,61.73,61.75,61.65,61.74,29200.0,44.5353,44.5497,44.4776,44.5425,29200.0
2010-11-11 12:15:00,61.75,61.8,61.72,61.73,23800.0,44.5497,44.5858,44.5281,44.5353,23800.0
2010-11-11 12:20:00,61.73,61.79,61.73,61.77,6400.0,44.5353,44.5786,44.5353,44.5642,6400.0
2010-11-11 12:25:00,61.78,61.8,61.68,61.73,15300.0,44.5714,44.5858,44.4992,44.5353,15300.0
2010-11-11 12:30:00,61.74,61.75,61.66,61.68,12400.0,44.5425,44.5497,44.4848,44.4992,12400.0
2010-11-11 12:35:00,61.66,61.69,61.59,61.6,29000.0,44.4848,44.5064,44.4343,44.4415,29000.0
2010-11-11 12:40:00,61.61,61.66,61.57,61.63,11000.0,44.4487,44.4848,44.4199,44.4632,11000.0
2010-11-11 12:45:00,61.64,61.68,61.59,61.67,11700.0,44.4704,44.4992,44.4343,44.492,11700.0
2010-11-11 12:50:00,61.67,61.73,61.59,61.61,8800.0,44.492,44.5353,44.4343,44.4487,8800.0
2010-11-11 12:55:00,61.63,61.68,61.62,61.68,5500.0,44.4632,44.4992,44.4559,44.4992,5500.0
2010-11-11 13:00:00,61.67,61.68,61.62,61.68,11200.0,44.492,44.4992,44.4559,44.4992,11200.0
2010-11-11 13:05:00,61.66,61.75,61.65,61.73,13100.0,44.4848,44.5497,44.4776,44.5353,13100.0
2010-11-11 13:10:00,61.74,61.78,61.71,61.77,6600.0,44.5425,44.5714,44.5209,44.5642,6600.0
2010-11-11 13:15:00,61.79,61.85,61.79,61.79,10800.0,44.5786,44.6219,44.5786,44.5786,10800.0
2010-11-11 13:20:00,61.78,61.83,61.77,61.79,10900.0,44.5714,44.6074,44.5642,44.5786,10900.0
2010-11-11 13:25:00,61.79,61.8,61.74,61.74,10200.0,44.5786,44.5858,44.5425,44.5425,10200.0
2010-11-11 13:30:00,61.76,61.79,61.74,61.76,14200.0,44.5569,44.5786,44.5425,44.5569,14200.0
2010-11-11 13:35:00,61.76,61.79,61.75,61.78,14100.0,44.5569,44.5786,44.5497,44.5714,14100.0
2010-11-11 13:40:00,61.78,61.88,61.78,61.88,10500.0,44.5714,44.6435,44.5714,44.6435,10500.0
2010-11-11 13:45:00,61.87,61.92,61.85,61.91,11200.0,44.6363,44.6724,44.6219,44.6652,11200.0
2010-11-11 13:50:00,61.92,61.96,61.88,61.89,10000.0,44.6724,44.7012,44.6435,44.6507,10000.0
2010-11-11 13:55:00,61.89,61.9,61.85,61.85,16800.0,44.6507,44.6579,44.6219,44.6219,16800.0
2010-11-11 14:00:00,61.85,61.86,61.75,61.78,10300.0,44.6219,44.6291,44.5497,44.5714,10300.0
2010-11-11 14:05:00,61.79,61.81,61.77,61.8,9200.0,44.5786,44.593,44.5642,44.5858,9200.0
2010-11-11 14:10:00,61.81,61.83,61.79,61.83,7100.0,44.593,44.6074,44.5786,44.6074,7100.0
2010-11-11 14:15:00,61.83,61.88,61.81,61.88,14900.0,44.6074,44.6435,44.593,44.6435,14900.0
2010-11-11 14:20:00,61.9,61.9,61.85,61.86,14100.0,44.6579,44.6579,44.6219,44.6291,14100.0
2010-11-11 14:25:00,61.86,61.92,61.86,61.88,5700.0,44.6291,44.6724,44.6291,44.6435,5700.0
2010-11-11 14:30:00,61.88,61.98,61.88,61.96,22100.0,44.6435,44.7157,44.6435,44.7012,22100.0
2010-11-11 14:35:00,61.96,61.99,61.85,61.86,25900.0,44.7012,44.7229,44.6219,44.6291,25900.0
2010-11-11 14:40:00,61.85,61.88,61.83,61.84,26400.0,44.6219,44.6435,44.6074,44.6147,26400.0
2010-11-11 14:45:00,61.84,61.95,61.84,61.91,23000.0,44.6147,44.694,44.6147,44.6652,23000.0
2010-11-11 14:50:00,61.91,61.96,61.89,61.96,29900.0,44.6652,44.7012,44.6507,44.7012,29900.0
2010-11-11 14:55:00,61.96,61.97,61.92,61.94,11100.0,44.7012,44.7084,44.6724,44.6868,11100.0
2010-11-11 15:00:00,61.93,61.98,61.91,61.97,28500.0,44.6796,44.7157,44.6652,44.7084,28500.0
2010-11-11 15:05:00,61.96,62.03,61.95,62.02,20800.0,44.7012,44.7517,44.694,44.7445,20800.0
2010-11-11 15:10:00,62.02,62.02,61.95,61.99,22600.0,44.7445,44.7445,44.694,44.7229,22600.0
2010-11-11 15:15:00,61.98,62.02,61.96,61.98,17700.0,44.7157,44.7445,44.7012,44.7157,17700.0
2010-11-11 15:20:00,62.0,62.01,61.91,61.93,20100.0,44.7301,44.7373,44.6652,44.6796,20100.0
2010-11-11 15:25:00,61.93,61.97,61.89,61.93,13000.0,44.6796,44.7084,44.6507,44.6796,13000.0
2010-11-11 15:30:00,61.92,61.92,61.8,61.83,29500.0,44.6724,44.6724,44.5858,44.6074,29500.0
2010-11-11 15:35:00,61.83,61.9,61.81,61.88,24400.0,44.6074,44.6579,44.593,44.6435,24400.0
2010-11-11 15:40:00,61.87,61.87,61.81,61.83,19000.0,44.6363,44.6363,44.593,44.6074,19000.0
2010-11-11 15:45:00,61.84,61.93,61.81,61.83,45900.0,44.6147,44.6796,44.593,44.6074,45900.0
2010-11-11 15:50:00,61.82,61.85,61.81,61.82,28800.0,44.6002,44.6219,44.593,44.6002,28800.0
2010-11-11 15:55:00,61.81,61.96,61.8,61.96,72900.0,44.593,44.7012,44.5858,44.7012,72900.0
2010-11-12 09:30:00,61.43,61.64,61.2,61.54,44300.0,44.3189,44.4704,44.1529,44.3982,44300.0
2010-11-12 09:35:00,61.55,61.62,61.39,61.4,11800.0,44.4054,44.4559,44.29,44.2972,11800.0
2010-11-12 09:40:00,61.4,61.61,61.38,61.61,14000.0,44.2972,44.4487,44.2828,44.4487,14000.0
2010-11-12 09:45:00,61.61,61.73,61.54,61.65,9400.0,44.4487,44.5353,44.3982,44.4776,9400.0
2010-11-12 09:50:00,61.68,61.86,61.67,61.86,13700.0,44.4992,44.6291,44.492,44.6291,13700.0
2010-11-12 09:55:00,61.82,61.82,61.59,61.63,27600.0,44.6002,44.6002,44.4343,44.4632,27600.0
2010-11-12 10:00:00,61.61,61.7,61.61,61.66,13300.0,44.4487,44.5137,44.4487,44.4848,13300.0
2010-11-12 10:05:00,61.67,61.71,61.61,61.66,17100.0,44.492,44.5209,44.4487,44.4848,17100.0
2010-11-12 10:10:00,61.65,61.73,61.61,61.64,11200.0,44.4776,44.5353,44.4487,44.4704,11200.0
2010-11-12 10:15:00,61.65,61.87,61.65,61.71,14700.0,44.4776,44.6363,44.4776,44.5209,14700.0
2010-11-12 10:20:00,61.74,61.74,61.49,61.52,26800.0,44.5425,44.5425,44.3621,44.3838,26800.0
2010-11-12 10:25:00,61.52,61.52,61.25,61.33,18700.0,44.3838,44.3838,44.189,44.2467,18700.0
2010-11-12 10:30:00,61.31,61.31,61.1,61.23,24600.0,44.2323,44.2323,44.0808,44.1746,24600.0
2010-11-12 10:35:00,61.19,61.22,61.0,61.06,43700.0,44.1457,44.1674,44.0086,44.0519,43700.0
2010-11-12 10:40:00,61.06,61.18,61.05,61.16,16100.0,44.0519,44.1385,44.0447,44.1241,16100.0
2010-11-12 10:45:00,61.22,61.25,61.16,61.2,7500.0,44.1674,44.189,44.1241,44.1529,7500.0
2010-11-12 10:50:00,61.19,61.19,61.11,61.12,6400.0,44.1457,44.1457,44.088,44.0952,6400.0
2010-11-12 10:55:00,61.1,61.14,61.01,61.09,10500.0,44.0808,44.1096,44.0158,44.0736,10500.0
2010-11-12 11:00:00,61.08,61.13,61.01,61.11,34000.0,44.0664,44.1024,44.0158,44.088,34000.0
2010-11-12 11:05:00,61.1,61.13,61.04,61.13,34600.0,44.0808,44.1024,44.0375,44.1024,34600.0
2010-11-12 11:10:00,61.12,61.19,61.1,61.15,11600.0,44.0952,44.1457,44.0808,44.1169,11600.0
2010-11-12 11:15:00,61.15,61.21,61.09,61.12,17100.0,44.1169,44.1601,44.0736,44.0952,17100.0
2010-11-12 11:20:00,61.11,61.28,61.08,61.28,10100.0,44.088,44.2106,44.0664,44.2106,10100.0
2010-11-12 11:25:00,61.29,61.37,61.21,61.23,30100.0,44.2179,44.2756,44.1601,44.1746,30100.0
2010-11-12 11:30:00,61.23,61.24,61.17,61.17,14200.0,44.1746,44.1818,44.1313,44.1313,14200.0
2010-11-12 11:35:00,61.17,61.23,61.17,61.22,10200.0,44.1313,44.1746,44.1313,44.1674,10200.0
2010-11-12 11:40:00,61.23,61.24,61.19,61.19,20100.0,44.1746,44.1818,44.1457,44.1457,20100.0
2010-11-12 11:45:00,61.19,61.24,61.16,61.18,8700.0,44.1457,44.1818,44.1241,44.1385,8700.0
2010-11-12 11:50:00,61.17,61.17,61.06,61.1,25200.0,44.1313,44.1313,44.0519,44.0808,25200.0
2010-11-12 11:55:00,61.09,61.2,61.09,61.18,10800.0,44.0736,44.1529,44.0736,44.1385,10800.0
2010-11-12 12:00:00,61.2,61.2,61.08,61.13,20500.0,44.1529,44.1529,44.0664,44.1024,20500.0
2010-11-12 12:05:00,61.15,61.25,61.15,61.22,8900.0,44.1169,44.189,44.1169,44.1674,8900.0
2010-11-12 12:10:00,61.22,61.22,61.12,61.15,9500.0,44.1674,44.1674,44.0952,44.1169,9500.0
2010-11-12 12:15:00,61.14,61.16,61.06,61.08,17100.0,44.1096,44.1241,44.0519,44.0664,17100.0
2010-11-12 12:20:00,61.08,61.09,61.01,61.06,23500.0,44.0664,44.0736,44.0158,44.0519,23500.0
2010-11-12 12:25:00,61.05,61.12,61.05,61.07,16500.0,44.0447,44.0952,44.0447,44.0591,16500.0
2010-11-12 12:30:00,61.06,61.15,60.94,60.94,45000.0,44.0519,44.1169,43.9653,43.9653,45000.0
2010-11-12 12:35:00,60.93,61.07,60.9,61.04,17400.0,43.9581,44.0591,43.9365,44.0375,17400.0
2010-11-12 12:40:00,61.04,61.07,60.99,61.0,9900.0,44.0375,44.0591,44.0014,44.0086,9900.0
2010-11-12 12:45:00,61.0,61.01,60.9,60.93,24800.0,44.0086,44.0158,43.9365,43.9581,24800.0
2010-11-12 12:50:00,60.94,60.95,60.89,60.94,29900.0,43.9653,43.9726,43.9293,43.9653,29900.0
2010-11-12 12:55:00,60.93,60.98,60.9,60.95,14500.0,43.9581,43.9942,43.9365,43.9726,14500.0
2010-11-12 13:00:00,60.94,60.94,60.7,60.76,35300.0,43.9653,43.9653,43.7922,43.8355,35300.0
2010-11-12 13:05:00,60.77,60.82,60.7,60.74,17400.0,43.8427,43.8788,43.7922,43.8211,17400.0
2010-11-12 13:10:00,60.75,60.87,60.73,60.85,13600.0,43.8283,43.9148,43.8138,43.9004,13600.0
2010-11-12 13:15:00,60.86,60.93,60.76,60.76,18600.0,43.9076,43.9581,43.8355,43.8355,18600.0
2010-11-12 13:20:00,60.8,60.81,60.71,60.79,23700.0,43.8643,43.8716,43.7994,43.8571,23700.0
2010-11-12 13:25:00,60.78,60.9,60.75,60.88,14800.0,43.8499,43.9365,43.8283,43.9221,14800.0
2010-11-12 13:30:00,60.88,60.89,60.8,60.82,25700.0,43.9221,43.9293,43.8643,43.8788,25700.0
2010-11-12 13:35:00,60.83,60.88,60.82,60.88,5600.0,43.886,43.9221,43.8788,43.9221,5600.0
2010-11-12 13:40:00,60.89,61.01,60.89,60.99,10000.0,43.9293,44.0158,43.9293,44.0014,10000.0
2010-11-12 13:45:00,60.99,60.99,60.85,60.87,15800.0,44.0014,44.0014,43.9004,43.9148,15800.0
2010-11-12 13:50:00,60.88,60.89,60.77,60.78,12500.0,43.9221,43.9293,43.8427,43.8499,12500.0
2010-11-12 13:55:00,60.78,60.78,60.69,60.7,21400.0,43.8499,43.8499,43.785,43.7922,21400.0
2010-11-12 14:00:00,60.71,60.74,60.68,60.74,32100.0,43.7994,43.8211,43.7778,43.8211,32100.0
2010-11-12 14:05:00,60.74,60.74,60.56,60.66,32800.0,43.8211,43.8211,43.6912,43.7633,32800.0
2010-11-12 14:10:00,60.68,60.77,60.67,60.73,20800.0,43.7778,43.8427,43.7706,43.8138,20800.0
2010-11-12 14:15:00,60.74,60.88,60.74,60.85,13400.0,43.8211,43.9221,43.8211,43.9004,13400.0
2010-11-12 14:20:00,60.86,60.89,60.76,60.76,24800.0,43.9076,43.9293,43.8355,43.8355,24800.0
2010-11-12 14:25:00,60.77,60.78,60.67,60.7,28200.0,43.8427,43.8499,43.7706,43.7922,28200.0
2010-11-12 14:30:00,60.69,60.77,60.63,60.77,14000.0,43.785,43.8427,43.7417,43.8427,14000.0
2010-11-12 14:35:00,60.79,60.84,60.75,60.84,12200.0,43.8571,43.8932,43.8283,43.8932,12200.0
2010-11-12 14:40:00,60.84,60.84,60.77,60.8,14600.0,43.8932,43.8932,43.8427,43.8643,14600.0
2010-11-12 14:45:00,60.8,60.81,60.73,60.79,66800.0,43.8643,43.8716,43.8138,43.8571,66800.0
2010-11-12 14:50:00,60.83,60.96,60.83,60.96,14000.0,43.886,43.9798,43.886,43.9798,14000.0
2010-11-12 14:55:00,60.96,60.96,60.85,60.89,27200.0,43.9798,43.9798,43.9004,43.9293,27200.0
2010-11-12 15:00:00,60.88,60.99,60.87,60.99,21900.0,43.9221,44.0014,43.9148,44.0014,21900.0
2010-11-12 15:05:00,61.0,61.11,60.99,61.02,30200.0,44.0086,44.088,44.0014,44.0231,30200.0
2010-11-12 15:10:00,61.02,61.09,61.01,61.05,21700.0,44.0231,44.0736,44.0158,44.0447,21700.0
2010-11-12 15:15:00,61.04,61.13,61.0,61.1,18500.0,44.0375,44.1024,44.0086,44.0808,18500.0
2010-11-12 15:20:00,61.11,61.15,61.02,61.07,30200.0,44.088,44.1169,44.0231,44.0591,30200.0
2010-11-12 15:25:00,61.06,61.06,60.94,61.01,24500.0,44.0519,44.0519,43.9653,44.0158,24500.0
2010-11-12 15:30:00,61.01,61.08,60.98,61.05,29200.0,44.0158,44.0664,43.9942,44.0447,29200.0
2010-11-12 15:35:00,61.06,61.08,60.95,60.99,39000.0,44.0519,44.0664,43.9726,44.0014,39000.0
2010-11-12 15:40:00,61.0,61.02,60.88,60.88,40900.0,44.0086,44.0231,43.9221,43.9221,40900.0
2010-11-12 15:45:00,60.9,61.05,60.9,61.01,71200.0,43.9365,44.0447,43.9365,44.0158,71200.0
2010-11-12 15:50:00,61.01,61.03,60.88,60.89,87500.0,44.0158,44.0303,43.9221,43.9293,87500.0
2010-11-12 15:55:00,60.9,60.99,60.88,60.94,197500.0,43.9365,44.0014,43.9221,43.9653,197500.0
2010-11-15 09:30:00,61.27,62.0,61.25,61.78,60900.0,44.2034,44.7301,44.189,44.5714,60900.0
2010-11-15 09:35:00,61.79,61.84,61.72,61.8,13100.0,44.5786,44.6147,44.5281,44.5858,13100.0
2010-11-15 09:40:00,61.78,61.8,61.65,61.74,19900.0,44.5714,44.5858,44.4776,44.5425,19900.0
2010-11-15 09:45:00,61.76,61.76,61.67,61.73,15000.0,44.5569,44.5569,44.492,44.5353,15000.0
2010-11-15 09:50:00,61.72,61.73,61.57,61.65,27700.0,44.5281,44.5353,44.4199,44.4776,27700.0
2010-11-15 09:55:00,61.66,61.68,61.48,61.49,19300.0,44.4848,44.4992,44.3549,44.3621,19300.0
2010-11-15 10:00:00,61.47,61.61,61.47,61.6,42000.0,44.3477,44.4487,44.3477,44.4415,42000.0
2010-11-15 10:05:00,61.59,61.72,61.48,61.65,71900.0,44.4343,44.5281,44.3549,44.4776,71900.0
2010-11-15 10:10:00,61.69,61.78,61.61,61.78,18600.0,44.5064,44.5714,44.4487,44.5714,18600.0
2010-11-15 10:15:00,61.8,61.92,61.8,61.92,18900.0,44.5858,44.6724,44.5858,44.6724,18900.0
2010-11-15 10:20:00,61.93,62.09,61.89,62.06,38600.0,44.6796,44.795,44.6507,44.7734,38600.0
2010-11-15 10:25:00,62.06,62.1,62.03,62.1,22000.0,44.7734,44.8022,44.7517,44.8022,22000.0
2010-11-15 10:30:00,62.11,62.13,62.01,62.02,22600.0,44.8094,44.8239,44.7373,44.7445,22600.0
2010-11-15 10:35:00,62.0,62.07,61.93,62.05,14200.0,44.7301,44.7806,44.6796,44.7662,14200.0
2010-11-15 10:40:00,62.05,62.05,61.94,61.96,16500.0,44.7662,44.7662,44.6868,44.7012,16500.0
2010-11-15 10:45:00,61.95,62.02,61.95,62.0,15100.0,44.694,44.7445,44.694,44.7301,15100.0
2010-11-15 10:50:00,62.0,62.06,61.98,62.01,13800.0,44.7301,44.7734,44.7157,44.7373,13800.0
2010-11-15 10:55:00,62.0,62.09,61.99,62.07,13800.0,44.7301,44.795,44.7229,44.7806,13800.0
2010-11-15 11:00:00,62.06,62.11,61.8,61.8,22400.0,44.7734,44.8094,44.5858,44.5858,22400.0
2010-11-15 11:05:00,61.79,61.84,61.69,61.74,15800.0,44.5786,44.6147,44.5064,44.5425,15800.0
2010-11-15 11:10:00,61.73,61.96,61.72,61.94,18000.0,44.5353,44.7012,44.5281,44.6868,18000.0
2010-11-15 11:15:00,61.95,61.95,61.85,61.94,11400.0,44.694,44.694,44.6219,44.6868,11400.0
2010-11-15 11:20:00,61.93,61.93,61.79,61.79,8700.0,44.6796,44.6796,44.5786,44.5786,8700.0
2010-11-15 11:25:00,61.8,61.9,61.8,61.89,9400.0,44.5858,44.6579,44.5858,44.6507,9400.0
2010-11-15 11:30:00,61.88,62.01,61.86,62.01,9800.0,44.6435,44.7373,44.6291,44.7373,9800.0
2010-11-15 11:35:00,62.02,62.12,62.02,62.08,9900.0,44.7445,44.8167,44.7445,44.7878,9900.0
2010-11-15 11:40:00,62.08,62.21,62.07,62.16,14000.0,44.7878,44.8816,44.7806,44.8455,14000.0
2010-11-15 11:45:00,62.17,62.3,62.12,62.3,17500.0,44.8527,44.9465,44.8167,44.9465,17500.0
2010-11-15 11:50:00,62.29,62.3,62.17,62.18,13100.0,44.9393,44.9465,44.8527,44.8599,13100.0
2010-11-15 11:55:00,62.19,62.21,62.14,62.19,12400.0,44.8672,44.8816,44.8311,44.8672,12400.0
2010-11-15 12:00:00,62.19,62.22,62.1,62.1,14300.0,44.8672,44.8888,44.8022,44.8022,14300.0
2010-11-15 12:05:00,62.1,62.12,62.06,62.07,22000.0,44.8022,44.8167,44.7734,44.7806,22000.0
2010-11-15 12:10:00,62.06,62.06,61.95,61.97,14200.0,44.7734,44.7734,44.694,44.7084,14200.0
2010-11-15 12:15:00,61.95,61.96,61.84,61.94,17400.0,44.694,44.7012,44.6147,44.6868,17400.0
2010-11-15 12:20:00,61.94,61.96,61.85,61.9,11900.0,44.6868,44.7012,44.6219,44.6579,11900.0
2010-11-15 12:25:00,61.91,62.05,61.9,62.03,13700.0,44.6652,44.7662,44.6579,44.7517,13700.0
2010-11-15 12:30:00,62.03,62.04,61.98,62.03,15800.0,44.7517,44.7589,44.7157,44.7517,15800.0
2010-11-15 12:35:00,62.03,62.1,62.0,62.09,16300.0,44.7517,44.8022,44.7301,44.795,16300.0
2010-11-15 12:40:00,62.08,62.12,62.06,62.08,18200.0,44.7878,44.8167,44.7734,44.7878,18200.0
2010-11-15 12:45:00,62.08,62.13,62.07,62.07,17400.0,44.7878,44.8239,44.7806,44.7806,17400.0
2010-11-15 12:50:00,62.07,62.08,62.03,62.04,16100.0,44.7806,44.7878,44.7517,44.7589,16100.0
2010-11-15 12:55:00,62.06,62.08,62.02,62.04,8400.0,44.7734,44.7878,44.7445,44.7589,8400.0
2010-11-15 13:00:00,62.04,62.04,61.89,61.89,12300.0,44.7589,44.7589,44.6507,44.6507,12300.0
2010-11-15 13:05:00,61.9,61.95,61.87,61.87,9700.0,44.6579,44.694,44.6363,44.6363,9700.0
2010-11-15 13:10:00,61.88,61.88,61.8,61.83,15100.0,44.6435,44.6435,44.5858,44.6074,15100.0
2010-11-15 13:15:00,61.81,61.87,61.79,61.87,8400.0,44.593,44.6363,44.5786,44.6363,8400.0
2010-11-15 13:20:00,61.88,61.95,61.86,61.95,7800.0,44.6435,44.694,44.6291,44.694,7800.0
2010-11-15 13:25:00,61.95,62.02,61.94,61.99,10600.0,44.694,44.7445,44.6868,44.7229,10600.0
2010-11-15 13:30:00,61.99,62.02,61.96,61.97,9200.0,44.7229,44.7445,44.7012,44.7084,9200.0
2010-11-15 13:35:00,61.96,61.98,61.85,61.85,10000.0,44.7012,44.7157,44.6219,44.6219,10000.0
2010-11-15 13:40:00,61.85,61.91,61.84,61.89,8600.0,44.6219,44.6652,44.6147,44.6507,8600.0
2010-11-15 13:45:00,61.89,61.9,61.83,61.88,6300.0,44.6507,44.6579,44.6074,44.6435,6300.0
2010-11-15 13:50:00,61.87,61.88,61.85,61.86,12300.0,44.6363,44.6435,44.6219,44.6291,12300.0
2010-11-15 13:55:00,61.87,61.88,61.79,61.8,10100.0,44.6363,44.6435,44.5786,44.5858,10100.0
2010-11-15 14:00:00,61.8,61.85,61.75,61.85,14900.0,44.5858,44.6219,44.5497,44.6219,14900.0
2010-11-15 14:05:00,61.85,61.89,61.81,61.82,14300.0,44.6219,44.6507,44.593,44.6002,14300.0
2010-11-15 14:10:00,61.81,61.83,61.76,61.81,16900.0,44.593,44.6074,44.5569,44.593,16900.0
2010-11-15 14:15:00,61.83,61.83,61.72,61.72,10700.0,44.6074,44.6074,44.5281,44.5281,10700.0
2010-11-15 14:20:00,61.71,61.74,61.63,61.65,14600.0,44.5209,44.5425,44.4632,44.4776,14600.0
2010-11-15 14:25:00,61.66,61.71,61.65,61.7,10900.0,44.4848,44.5209,44.4776,44.5137,10900.0
2010-11-15 14:30:00,61.7,61.72,61.62,61.65,14200.0,44.5137,44.5281,44.4559,44.4776,14200.0
2010-11-15 14:35:00,61.66,61.7,61.61,61.7,13800.0,44.4848,44.5137,44.4487,44.5137,13800.0
2010-11-15 14:40:00,61.7,61.75,61.66,61.73,17900.0,44.5137,44.5497,44.4848,44.5353,17900.0
2010-11-15 14:45:00,61.73,61.8,61.72,61.77,12500.0,44.5353,44.5858,44.5281,44.5642,12500.0
2010-11-15 14:50:00,61.78,61.84,61.78,61.8,11600.0,44.5714,44.6147,44.5714,44.5858,11600.0
2010-11-15 14:55:00,61.81,61.83,61.74,61.74,10700.0,44.593,44.6074,44.5425,44.5425,10700.0
2010-11-15 15:00:00,61.76,61.76,61.69,61.71,17300.0,44.5569,44.5569,44.5064,44.5209,17300.0
2010-11-15 15:05:00,61.73,61.77,61.67,61.74,16400.0,44.5353,44.5642,44.492,44.5425,16400.0
2010-11-15 15:10:00,61.75,61.78,61.69,61.7,14600.0,44.5497,44.5714,44.5064,44.5137,14600.0
2010-11-15 15:15:00,61.7,61.71,61.55,61.65,54900.0,44.5137,44.5209,44.4054,44.4776,54900.0
2010-11-15 15:20:00,61.67,61.72,61.62,61.63,49600.0,44.492,44.5281,44.4559,44.4632,49600.0
2010-11-15 15:25:00,61.61,61.67,61.58,61.67,26500.0,44.4487,44.492,44.4271,44.492,26500.0
2010-11-15 15:30:00,61.67,61.69,61.55,61.58,30400.0,44.492,44.5064,44.4054,44.4271,30400.0
2010-11-15 15:35:00,61.58,61.6,61.52,61.59,33300.0,44.4271,44.4415,44.3838,44.4343,33300.0
2010-11-15 15:40:00,61.59,61.63,61.55,61.57,34700.0,44.4343,44.4632,44.4054,44.4199,34700.0
2010-11-15 15:45:00,61.56,61.56,61.43,61.44,73600.0,44.4126,44.4126,44.3189,44.3261,73600.0
2010-11-15 15:50:00,61.44,61.46,61.32,61.32,43900.0,44.3261,44.3405,44.2395,44.2395,43900.0
2010-11-15 15:55:00,61.33,61.42,61.32,61.39,72800.0,44.2467,44.3116,44.2395,44.29,72800.0
2010-11-16 09:30:00,61.0,61.0,60.77,60.78,27600.0,44.0086,44.0086,43.8427,43.8499,27600.0
2010-11-16 09:35:00,60.82,61.04,60.77,60.94,16100.0,43.8788,44.0375,43.8427,43.9653,16100.0
2010-11-16 09:40:00,60.94,61.14,60.89,60.89,32200.0,43.9653,44.1096,43.9293,43.9293,32200.0
2010-11-16 09:45:00,60.9,60.93,60.66,60.67,31200.0,43.9365,43.9581,43.7633,43.7706,31200.0
2010-11-16 09:50:00,60.67,60.86,60.59,60.77,18700.0,43.7706,43.9076,43.7128,43.8427,18700.0
2010-11-16 09:55:00,60.74,60.88,60.69,60.84,26500.0,43.8211,43.9221,43.785,43.8932,26500.0
2010-11-16 10:00:00,60.83,60.9,60.68,60.87,21700.0,43.886,43.9365,43.7778,43.9148,21700.0
2010-11-16 10:05:00,60.86,60.95,60.85,60.9,32200.0,43.9076,43.9726,43.9004,43.9365,32200.0
2010-11-16 10:10:00,60.89,60.94,60.84,60.92,14100.0,43.9293,43.9653,43.8932,43.9509,14100.0
2010-11-16 10:15:00,60.93,61.03,60.86,60.98,21700.0,43.9581,44.0303,43.9076,43.9942,21700.0
2010-11-16 10:20:00,61.01,61.03,60.87,60.91,16400.0,44.0158,44.0303,43.9148,43.9437,16400.0
2010-11-16 10:25:00,60.91,60.96,60.8,60.84,13500.0,43.9437,43.9798,43.8643,43.8932,13500.0
2010-11-16 10:30:00,60.84,60.84,60.56,60.65,40100.0,43.8932,43.8932,43.6912,43.7561,40100.0
2010-11-16 10:35:00,60.63,60.78,60.63,60.73,19800.0,43.7417,43.8499,43.7417,43.8138,19800.0
2010-11-16 10:40:00,60.75,60.75,60.53,60.62,33800.0,43.8283,43.8283,43.6696,43.7345,33800.0
2010-11-16 10:45:00,60.62,60.65,60.57,60.63,24800.0,43.7345,43.7561,43.6984,43.7417,24800.0
2010-11-16 10:50:00,60.64,60.64,60.56,60.56,16900.0,43.7489,43.7489,43.6912,43.6912,16900.0
2010-11-16 10:55:00,60.57,60.62,60.49,60.58,27000.0,43.6984,43.7345,43.6407,43.7056,27000.0
2010-11-16 11:00:00,60.59,60.69,60.57,60.58,12500.0,43.7128,43.785,43.6984,43.7056,12500.0
2010-11-16 11:05:00,60.57,60.64,60.36,60.4,38400.0,43.6984,43.7489,43.5469,43.5758,38400.0
2010-11-16 11:10:00,60.39,60.46,60.37,60.39,17900.0,43.5685,43.6191,43.5541,43.5685,17900.0
2010-11-16 11:15:00,60.4,60.42,60.32,60.38,37200.0,43.5758,43.5902,43.518,43.5613,37200.0
2010-11-16 11:20:00,60.38,60.45,60.34,60.42,15500.0,43.5613,43.6118,43.5325,43.5902,15500.0
2010-11-16 11:25:00,60.4,60.45,60.36,60.39,18300.0,43.5758,43.6118,43.5469,43.5685,18300.0
2010-11-16 11:30:00,60.4,60.5,60.39,60.44,19600.0,43.5758,43.6479,43.5685,43.6046,19600.0
2010-11-16 11:35:00,60.45,60.48,60.4,60.47,16800.0,43.6118,43.6335,43.5758,43.6263,16800.0
2010-11-16 11:40:00,60.47,60.48,60.25,60.25,34300.0,43.6263,43.6335,43.4675,43.4675,34300.0
2010-11-16 11:45:00,60.25,60.32,60.18,60.29,30500.0,43.4675,43.518,43.417,43.4964,30500.0
2010-11-16 11:50:00,60.3,60.38,60.23,60.36,19800.0,43.5036,43.5613,43.4531,43.5469,19800.0
2010-11-16 11:55:00,60.35,60.4,60.25,60.3,29000.0,43.5397,43.5758,43.4675,43.5036,29000.0
2010-11-16 12:00:00,60.33,60.43,60.29,60.35,25600.0,43.5253,43.5974,43.4964,43.5397,25600.0
2010-11-16 12:05:00,60.35,60.47,60.33,60.44,18000.0,43.5397,43.6263,43.5253,43.6046,18000.0
2010-11-16 12:10:00,60.44,60.54,60.3,60.54,45500.0,43.6046,43.6768,43.5036,43.6768,45500.0
2010-11-16 12:15:00,60.52,60.59,60.5,60.5,20800.0,43.6623,43.7128,43.6479,43.6479,20800.0
2010-11-16 12:20:00,60.49,60.58,60.39,60.39,25600.0,43.6407,43.7056,43.5685,43.5685,25600.0
2010-11-16 12:25:00,60.37,60.5,60.37,60.48,11300.0,43.5541,43.6479,43.5541,43.6335,11300.0
2010-11-16 12:30:00,60.48,60.48,60.36,60.44,34100.0,43.6335,43.6335,43.5469,43.6046,34100.0
2010-11-16 12:35:00,60.44,60.49,60.4,60.43,19200.0,43.6046,43.6407,43.5758,43.5974,19200.0
2010-11-16 12:40:00,60.43,60.51,60.34,60.49,27000.0,43.5974,43.6551,43.5325,43.6407,27000.0
2010-11-16 12:45:00,60.49,60.49,60.36,60.38,24700.0,43.6407,43.6407,43.5469,43.5613,24700.0
2010-11-16 12:50:00,60.4,60.49,60.33,60.44,30700.0,43.5758,43.6407,43.5253,43.6046,30700.0
2010-11-16 12:55:00,60.46,60.56,60.42,60.56,18500.0,43.6191,43.6912,43.5902,43.6912,18500.0
2010-11-16 13:00:00,60.56,60.58,60.51,60.53,10900.0,43.6912,43.7056,43.6551,43.6696,10900.0
2010-11-16 13:05:00,60.53,60.53,60.45,60.52,8600.0,43.6696,43.6696,43.6118,43.6623,8600.0
2010-11-16 13:10:00,60.51,60.54,60.44,60.48,15800.0,43.6551,43.6768,43.6046,43.6335,15800.0
2010-11-16 13:15:00,60.48,60.48,60.38,60.48,17700.0,43.6335,43.6335,43.5613,43.6335,17700.0
2010-11-16 13:20:00,60.48,60.52,60.45,60.5,24000.0,43.6335,43.6623,43.6118,43.6479,24000.0
2010-11-16 13:25:00,60.51,60.59,60.51,60.55,12200.0,43.6551,43.7128,43.6551,43.684,12200.0
2010-11-16 13:30:00,60.54,60.54,60.47,60.51,19500.0,43.6768,43.6768,43.6263,43.6551,19500.0
2010-11-16 13:35:00,60.51,60.62,60.5,60.62,13900.0,43.6551,43.7345,43.6479,43.7345,13900.0
2010-11-16 13:40:00,60.62,60.66,60.6,60.65,25300.0,43.7345,43.7633,43.7201,43.7561,25300.0
2010-11-16 13:45:00,60.63,60.63,60.49,60.51,28600.0,43.7417,43.7417,43.6407,43.6551,28600.0
2010-11-16 13:50:00,60.52,60.66,60.52,60.65,11900.0,43.6623,43.7633,43.6623,43.7561,11900.0
2010-11-16 13:55:00,60.64,60.71,60.62,60.67,15300.0,43.7489,43.7994,43.7345,43.7706,15300.0
2010-11-16 14:00:00,60.67,60.68,60.55,60.57,19600.0,43.7706,43.7778,43.684,43.6984,19600.0
2010-11-16 14:05:00,60.56,60.58,60.53,60.57,12600.0,43.6912,43.7056,43.6696,43.6984,12600.0
2010-11-16 14:10:00,60.56,60.64,60.54,60.58,15000.0,43.6912,43.7489,43.6768,43.7056,15000.0
2010-11-16 14:15:00,60.58,60.58,60.47,60.48,19300.0,43.7056,43.7056,43.6263,43.6335,19300.0
2010-11-16 14:20:00,60.49,60.59,60.45,60.45,21700.0,43.6407,43.7128,43.6118,43.6118,21700.0
2010-11-16 14:25:00,60.44,60.44,60.34,60.38,30400.0,43.6046,43.6046,43.5325,43.5613,30400.0
2010-11-16 14:30:00,60.38,60.41,60.32,60.37,20000.0,43.5613,43.583,43.518,43.5541,20000.0
2010-11-16 14:35:00,60.37,60.39,60.25,60.25,15700.0,43.5541,43.5685,43.4675,43.4675,15700.0
2010-11-16 14:40:00,60.26,60.36,60.21,60.34,44800.0,43.4748,43.5469,43.4387,43.5325,44800.0
2010-11-16 14:45:00,60.33,60.45,60.29,60.45,30100.0,43.5253,43.6118,43.4964,43.6118,30100.0
2010-11-16 14:50:00,60.45,60.52,60.43,60.52,18900.0,43.6118,43.6623,43.5974,43.6623,18900.0
2010-11-16 14:55:00,60.51,60.59,60.49,60.52,31200.0,43.6551,43.7128,43.6407,43.6623,31200.0
2010-11-16 15:00:00,60.53,60.57,60.51,60.51,26300.0,43.6696,43.6984,43.6551,43.6551,26300.0
2010-11-16 15:05:00,60.52,60.55,60.48,60.52,31700.0,43.6623,43.684,43.6335,43.6623,31700.0
2010-11-16 15:10:00,60.52,60.52,60.42,60.45,31900.0,43.6623,43.6623,43.5902,43.6118,31900.0
2010-11-16 15:15:00,60.46,60.46,60.33,60.39,35600.0,43.6191,43.6191,43.5253,43.5685,35600.0
2010-11-16 15:20:00,60.39,60.48,60.35,60.47,31800.0,43.5685,43.6335,43.5397,43.6263,31800.0
2010-11-16 15:25:00,60.48,60.51,60.4,60.4,31800.0,43.6335,43.6551,43.5758,43.5758,31800.0
2010-11-16 15:30:00,60.4,60.48,60.4,60.42,39100.0,43.5758,43.6335,43.5758,43.5902,39100.0
2010-11-16 15:35:00,60.42,60.44,60.37,60.39,68800.0,43.5902,43.6046,43.5541,43.5685,68800.0
2010-11-16 15:40:00,60.39,60.46,60.35,60.46,73000.0,43.5685,43.6191,43.5397,43.6191,73000.0
2010-11-16 15:45:00,60.45,60.53,60.44,60.5,83800.0,43.6118,43.6696,43.6046,43.6479,83800.0
2010-11-16 15:50:00,60.49,60.55,60.44,60.49,72100.0,43.6407,43.684,43.6046,43.6407,72100.0
2010-11-16 15:55:00,60.5,60.6,60.49,60.51,102000.0,43.6479,43.7201,43.6407,43.6551,102000.0
2010-11-17 09:30:00,60.04,60.29,60.0,60.28,102500.0,43.316,43.4964,43.2872,43.4892,102500.0
2010-11-17 09:35:00,60.28,60.36,60.04,60.06,84600.0,43.4892,43.5469,43.316,43.3305,84600.0
2010-11-17 09:40:00,60.11,60.18,60.01,60.02,108900.0,43.3665,43.417,43.2944,43.3016,108900.0
2010-11-17 09:45:00,60.02,60.15,59.98,60.04,142900.0,43.3016,43.3954,43.2728,43.316,142900.0
2010-11-17 09:50:00,60.03,60.09,59.89,60.0,103900.0,43.3088,43.3521,43.2078,43.2872,103900.0
2010-11-17 09:55:00,60.01,60.02,59.9,59.97,71000.0,43.2944,43.3016,43.215,43.2655,71000.0
2010-11-17 10:00:00,59.95,60.02,59.83,59.88,82300.0,43.2511,43.3016,43.1645,43.2006,82300.0
2010-11-17 10:05:00,59.88,60.07,59.88,59.98,67500.0,43.2006,43.3377,43.2006,43.2728,67500.0
2010-11-17 10:10:00,59.98,59.99,59.76,59.99,55000.0,43.2728,43.28,43.114,43.28,55000.0
2010-11-17 10:15:00,59.98,60.05,59.91,59.93,60500.0,43.2728,43.3233,43.2223,43.2367,60500.0
2010-11-17 10:20:00,59.94,60.02,59.89,59.9,35700.0,43.2439,43.3016,43.2078,43.215,35700.0
2010-11-17 10:25:00,59.9,59.9,59.74,59.79,63700.0,43.215,43.215,43.0996,43.1357,63700.0
2010-11-17 10:30:00,59.8,59.88,59.7,59.71,42000.0,43.1429,43.2006,43.0707,43.078,42000.0
2010-11-17 10:35:00,59.7,59.74,59.64,59.68,43100.0,43.0707,43.0996,43.0275,43.0563,43100.0
2010-11-17 10:40:00,59.68,59.88,59.67,59.87,55400.0,43.0563,43.2006,43.0491,43.1934,55400.0
2010-11-17 10:45:00,59.87,59.89,59.67,59.75,35800.0,43.1934,43.2078,43.0491,43.1068,35800.0
2010-11-17 10:50:00,59.75,59.83,59.66,59.82,40300.0,43.1068,43.1645,43.0419,43.1573,40300.0
2010-11-17 10:55:00,59.82,59.82,59.6,59.72,50000.0,43.1573,43.1573,42.9986,43.0852,50000.0
2010-11-17 11:00:00,59.73,59.82,59.68,59.78,47300.0,43.0924,43.1573,43.0563,43.1285,47300.0
2010-11-17 11:05:00,59.77,59.85,59.74,59.85,28900.0,43.1212,43.179,43.0996,43.179,28900.0
2010-11-17 11:10:00,59.85,59.96,59.76,59.9,42900.0,43.179,43.2583,43.114,43.215,42900.0
2010-11-17 11:15:00,59.89,59.98,59.88,59.95,20600.0,43.2078,43.2728,43.2006,43.2511,20600.0
2010-11-17 11:20:00,59.94,59.97,59.82,59.86,20200.0,43.2439,43.2655,43.1573,43.1862,20200.0
2010-11-17 11:25:00,59.86,59.96,59.85,59.92,23100.0,43.1862,43.2583,43.179,43.2295,23100.0
2010-11-17 11:30:00,59.92,59.99,59.89,59.92,27500.0,43.2295,43.28,43.2078,43.2295,27500.0
2010-11-17 11:35:00,59.93,59.98,59.91,59.94,29800.0,43.2367,43.2728,43.2223,43.2439,29800.0
2010-11-17 11:40:00,59.95,60.06,59.92,60.04,32600.0,43.2511,43.3305,43.2295,43.316,32600.0
2010-11-17 11:45:00,60.03,60.07,59.9,59.94,28800.0,43.3088,43.3377,43.215,43.2439,28800.0
2010-11-17 11:50:00,59.94,60.08,59.91,60.08,31400.0,43.2439,43.3449,43.2223,43.3449,31400.0
2010-11-17 11:55:00,60.06,60.25,60.05,60.23,38300.0,43.3305,43.4675,43.3233,43.4531,38300.0
2010-11-17 12:00:00,60.23,60.3,60.21,60.25,33800.0,43.4531,43.5036,43.4387,43.4675,33800.0
2010-11-17 12:05:00,60.25,60.3,60.16,60.17,22600.0,43.4675,43.5036,43.4026,43.4098,22600.0
2010-11-17 12:10:00,60.18,60.23,60.15,60.2,18200.0,43.417,43.4531,43.3954,43.4315,18200.0
2010-11-17 12:15:00,60.2,60.21,60.13,60.16,11900.0,43.4315,43.4387,43.381,43.4026,11900.0
2010-11-17 12:20:00,60.17,60.19,60.13,60.17,10500.0,43.4098,43.4243,43.381,43.4098,10500.0
2010-11-17 12:25:00,60.18,60.18,60.05,60.12,20000.0,43.417,43.417,43.3233,43.3738,20000.0
2010-11-17 12:30:00,60.11,60.11,59.96,60.01,15600.0,43.3665,43.3665,43.2583,43.2944,15600.0
2010-11-17 12:35:00,60.01,60.12,60.01,60.06,19700.0,43.2944,43.3738,43.2944,43.3305,19700.0
2010-11-17 12:40:00,60.06,60.1,60.03,60.1,23600.0,43.3305,43.3593,43.3088,43.3593,23600.0
2010-11-17 12:45:00,60.1,60.17,60.05,60.14,25900.0,43.3593,43.4098,43.3233,43.3882,25900.0
2010-11-17 12:50:00,60.15,60.19,60.15,60.17,21100.0,43.3954,43.4243,43.3954,43.4098,21100.0
2010-11-17 12:55:00,60.18,60.19,60.12,60.13,13900.0,43.417,43.4243,43.3738,43.381,13900.0
2010-11-17 13:00:00,60.14,60.19,60.1,60.18,31300.0,43.3882,43.4243,43.3593,43.417,31300.0
2010-11-17 13:05:00,60.18,60.19,60.13,60.14,13100.0,43.417,43.4243,43.381,43.3882,13100.0
2010-11-17 13:10:00,60.16,60.21,60.15,60.18,20100.0,43.4026,43.4387,43.3954,43.417,20100.0
2010-11-17 13:15:00,60.19,60.21,60.15,60.2,13900.0,43.4243,43.4387,43.3954,43.4315,13900.0
2010-11-17 13:20:00,60.21,60.3,60.19,60.23,20800.0,43.4387,43.5036,43.4243,43.4531,20800.0
2010-11-17 13:25:00,60.22,60.33,60.22,60.32,21600.0,43.4459,43.5253,43.4459,43.518,21600.0
2010-11-17 13:30:00,60.33,60.39,60.33,60.37,44300.0,43.5253,43.5685,43.5253,43.5541,44300.0
2010-11-17 13:35:00,60.36,60.4,60.32,60.33,12900.0,43.5469,43.5758,43.518,43.5253,12900.0
2010-11-17 13:40:00,60.31,60.31,60.2,60.23,40600.0,43.5108,43.5108,43.4315,43.4531,40600.0
2010-11-17 13:45:00,60.23,60.26,60.19,60.22,22400.0,43.4531,43.4748,43.4243,43.4459,22400.0
2010-11-17 13:50:00,60.22,60.29,60.21,60.21,12400.0,43.4459,43.4964,43.4387,43.4387,12400.0
2010-11-17 13:55:00,60.23,60.3,60.22,60.29,13700.0,43.4531,43.5036,43.4459,43.4964,13700.0
2010-11-17 14:00:00,60.31,60.4,60.29,60.4,19000.0,43.5108,43.5758,43.4964,43.5758,19000.0
2010-11-17 14:05:00,60.4,60.42,60.3,60.31,18600.0,43.5758,43.5902,43.5036,43.5108,18600.0
2010-11-17 14:10:00,60.32,60.37,60.31,60.31,11000.0,43.518,43.5541,43.5108,43.5108,11000.0
2010-11-17 14:15:00,60.31,60.38,60.29,60.36,23700.0,43.5108,43.5613,43.4964,43.5469,23700.0
2010-11-17 14:20:00,60.35,60.38,60.29,60.38,24900.0,43.5397,43.5613,43.4964,43.5613,24900.0
2010-11-17 14:25:00,60.36,60.41,60.35,60.37,31000.0,43.5469,43.583,43.5397,43.5541,31000.0
2010-11-17 14:30:00,60.38,60.42,60.35,60.41,11600.0,43.5613,43.5902,43.5397,43.583,11600.0
2010-11-17 14:35:00,60.42,60.51,60.41,60.49,29900.0,43.5902,43.6551,43.583,43.6407,29900.0
2010-11-17 14:40:00,60.49,60.53,60.48,60.5,20300.0,43.6407,43.6696,43.6335,43.6479,20300.0
2010-11-17 14:45:00,60.51,60.53,60.44,60.46,20800.0,43.6551,43.6696,43.6046,43.6191,20800.0
2010-11-17 14:50:00,60.44,60.47,60.38,60.39,28800.0,43.6046,43.6263,43.5613,43.5685,28800.0
2010-11-17 14:55:00,60.39,60.43,60.36,60.41,16800.0,43.5685,43.5974,43.5469,43.583,16800.0
2010-11-17 15:00:00,60.39,60.42,60.38,60.39,19500.0,43.5685,43.5902,43.5613,43.5685,19500.0
2010-11-17 15:05:00,60.39,60.43,60.31,60.34,35600.0,43.5685,43.5974,43.5108,43.5325,35600.0
2010-11-17 15:10:00,60.35,60.38,60.31,60.31,27600.0,43.5397,43.5613,43.5108,43.5108,27600.0
2010-11-17 15:15:00,60.33,60.4,60.29,60.33,34200.0,43.5253,43.5758,43.4964,43.5253,34200.0
2010-11-17 15:20:00,60.32,60.35,60.28,60.28,34600.0,43.518,43.5397,43.4892,43.4892,34600.0
2010-11-17 15:25:00,60.28,60.3,60.01,60.04,110700.0,43.4892,43.5036,43.2944,43.316,110700.0
2010-11-17 15:30:00,60.04,60.12,60.04,60.1,59700.0,43.316,43.3738,43.316,43.3593,59700.0
2010-11-17 15:35:00,60.1,60.2,60.09,60.18,29600.0,43.3593,43.4315,43.3521,43.417,29600.0
2010-11-17 15:40:00,60.17,60.23,60.17,60.22,40700.0,43.4098,43.4531,43.4098,43.4459,40700.0
2010-11-17 15:45:00,60.23,60.38,60.22,60.36,74700.0,43.4531,43.5613,43.4459,43.5469,74700.0
2010-11-17 15:50:00,60.36,60.4,60.34,60.39,86900.0,43.5469,43.5758,43.5325,43.5685,86900.0
2010-11-17 15:55:00,60.38,60.4,60.27,60.31,146300.0,43.5613,43.5758,43.482,43.5108,146300.0
2010-11-18 09:30:00,61.18,61.4,61.03,61.39,54200.0,44.1385,44.2972,44.0303,44.29,54200.0
2010-11-18 09:35:00,61.4,61.44,61.28,61.34,40800.0,44.2972,44.3261,44.2106,44.2539,40800.0
2010-11-18 09:40:00,61.33,61.35,61.2,61.34,25400.0,44.2467,44.2611,44.1529,44.2539,25400.0
2010-11-18 09:45:00,61.33,61.46,61.3,61.35,29700.0,44.2467,44.3405,44.2251,44.2611,29700.0
2010-11-18 09:50:00,61.32,61.44,61.28,61.3,14700.0,44.2395,44.3261,44.2106,44.2251,14700.0
2010-11-18 09:55:00,61.32,61.39,61.15,61.2,18300.0,44.2395,44.29,44.1169,44.1529,18300.0
2010-11-18 10:00:00,61.2,61.54,61.18,61.5,60600.0,44.1529,44.3982,44.1385,44.3694,60600.0
2010-11-18 10:05:00,61.49,61.74,61.49,61.69,27700.0,44.3621,44.5425,44.3621,44.5064,27700.0
2010-11-18 10:10:00,61.69,61.92,61.69,61.7,43700.0,44.5064,44.6724,44.5064,44.5137,43700.0
2010-11-18 10:15:00,61.7,61.72,61.53,61.55,45300.0,44.5137,44.5281,44.391,44.4054,45300.0
2010-11-18 10:20:00,61.57,61.59,61.32,61.37,41800.0,44.4199,44.4343,44.2395,44.2756,41800.0
2010-11-18 10:25:00,61.37,61.56,61.37,61.45,25400.0,44.2756,44.4126,44.2756,44.3333,25400.0
2010-11-18 10:30:00,61.47,61.51,61.38,61.44,38600.0,44.3477,44.3766,44.2828,44.3261,38600.0
2010-11-18 10:35:00,61.45,61.46,61.36,61.41,24600.0,44.3333,44.3405,44.2684,44.3044,24600.0
2010-11-18 10:40:00,61.42,61.5,61.41,61.48,20300.0,44.3116,44.3694,44.3044,44.3549,20300.0
2010-11-18 10:45:00,61.48,61.49,61.4,61.43,17800.0,44.3549,44.3621,44.2972,44.3189,17800.0
2010-11-18 10:50:00,61.43,61.44,61.3,61.35,26800.0,44.3189,44.3261,44.2251,44.2611,26800.0
2010-11-18 10:55:00,61.34,61.4,61.32,61.38,17100.0,44.2539,44.2972,44.2395,44.2828,17100.0
2010-11-18 11:00:00,61.38,61.53,61.36,61.52,34900.0,44.2828,44.391,44.2684,44.3838,34900.0
2010-11-18 11:05:00,61.53,61.54,61.43,61.43,17500.0,44.391,44.3982,44.3189,44.3189,17500.0
2010-11-18 11:10:00,61.43,61.48,61.37,61.39,27700.0,44.3189,44.3549,44.2756,44.29,27700.0
2010-11-18 11:15:00,61.39,61.4,61.27,61.33,30300.0,44.29,44.2972,44.2034,44.2467,30300.0
2010-11-18 11:20:00,61.34,61.34,61.27,61.3,20300.0,44.2539,44.2539,44.2034,44.2251,20300.0
2010-11-18 11:25:00,61.31,61.32,61.2,61.27,14500.0,44.2323,44.2395,44.1529,44.2034,14500.0
2010-11-18 11:30:00,61.26,61.29,61.22,61.28,18100.0,44.1962,44.2179,44.1674,44.2106,18100.0
2010-11-18 11:35:00,61.28,61.36,61.28,61.34,7700.0,44.2106,44.2684,44.2106,44.2539,7700.0
2010-11-18 11:40:00,61.35,61.35,61.22,61.27,9100.0,44.2611,44.2611,44.1674,44.2034,9100.0
2010-11-18 11:45:00,61.26,61.26,61.17,61.18,14000.0,44.1962,44.1962,44.1313,44.1385,14000.0
2010-11-18 11:50:00,61.17,61.2,61.13,61.17,24200.0,44.1313,44.1529,44.1024,44.1313,24200.0
2010-11-18 11:55:00,61.16,61.19,61.14,61.17,22600.0,44.1241,44.1457,44.1096,44.1313,22600.0
2010-11-18 12:00:00,61.17,61.19,61.15,61.19,44600.0,44.1313,44.1457,44.1169,44.1457,44600.0
2010-11-18 12:05:00,61.18,61.21,61.17,61.18,28100.0,44.1385,44.1601,44.1313,44.1385,28100.0
2010-11-18 12:10:00,61.18,61.19,61.16,61.17,19600.0,44.1385,44.1457,44.1241,44.1313,19600.0
2010-11-18 12:15:00,61.17,61.22,61.14,61.15,42600.0,44.1313,44.1674,44.1096,44.1169,42600.0
2010-11-18 12:20:00,61.16,61.21,61.14,61.16,17000.0,44.1241,44.1601,44.1096,44.1241,17000.0
2010-11-18 12:25:00,61.18,61.19,61.15,61.16,13200.0,44.1385,44.1457,44.1169,44.1241,13200.0
2010-11-18 12:30:00,61.17,61.2,61.12,61.18,12100.0,44.1313,44.1529,44.0952,44.1385,12100.0
2010-11-18 12:35:00,61.18,61.21,61.17,61.2,8300.0,44.1385,44.1601,44.1313,44.1529,8300.0
2010-11-18 12:40:00,61.21,61.23,61.19,61.23,13500.0,44.1601,44.1746,44.1457,44.1746,13500.0
2010-11-18 12:45:00,61.23,61.25,61.21,61.24,11200.0,44.1746,44.189,44.1601,44.1818,11200.0
2010-11-18 12:50:00,61.24,61.28,61.2,61.22,18800.0,44.1818,44.2106,44.1529,44.1674,18800.0
2010-11-18 12:55:00,61.23,61.23,61.19,61.19,23100.0,44.1746,44.1746,44.1457,44.1457,23100.0
2010-11-18 13:00:00,61.2,61.22,61.19,61.22,7000.0,44.1529,44.1674,44.1457,44.1674,7000.0
2010-11-18 13:05:00,61.21,61.23,61.18,61.22,10300.0,44.1601,44.1746,44.1385,44.1674,10300.0
2010-11-18 13:10:00,61.21,61.25,61.2,61.24,13600.0,44.1601,44.189,44.1529,44.1818,13600.0
2010-11-18 13:15:00,61.25,61.29,61.24,61.29,9800.0,44.189,44.2179,44.1818,44.2179,9800.0
2010-11-18 13:20:00,61.28,61.29,61.25,61.28,12600.0,44.2106,44.2179,44.189,44.2106,12600.0
2010-11-18 13:25:00,61.28,61.31,61.27,61.28,19600.0,44.2106,44.2323,44.2034,44.2106,19600.0
2010-11-18 13:30:00,61.28,61.33,61.25,61.3,18900.0,44.2106,44.2467,44.189,44.2251,18900.0
2010-11-18 13:35:00,61.29,61.3,61.25,61.29,21200.0,44.2179,44.2251,44.189,44.2179,21200.0
2010-11-18 13:40:00,61.29,61.32,61.28,61.31,10300.0,44.2179,44.2395,44.2106,44.2323,10300.0
2010-11-18 13:45:00,61.31,61.31,61.27,61.29,9900.0,44.2323,44.2323,44.2034,44.2179,9900.0
2010-11-18 13:50:00,61.29,61.33,61.26,61.27,15900.0,44.2179,44.2467,44.1962,44.2034,15900.0
2010-11-18 13:55:00,61.28,61.31,61.27,61.28,11200.0,44.2106,44.2323,44.2034,44.2106,11200.0
2010-11-18 14:00:00,61.28,61.31,61.28,61.3,16300.0,44.2106,44.2323,44.2106,44.2251,16300.0
2010-11-18 14:05:00,61.31,61.32,61.27,61.29,19100.0,44.2323,44.2395,44.2034,44.2179,19100.0
2010-11-18 14:10:00,61.3,61.31,61.25,61.26,22100.0,44.2251,44.2323,44.189,44.1962,22100.0
2010-11-18 14:15:00,61.26,61.28,61.23,61.25,23000.0,44.1962,44.2106,44.1746,44.189,23000.0
2010-11-18 14:20:00,61.26,61.26,61.16,61.2,20700.0,44.1962,44.1962,44.1241,44.1529,20700.0
2010-11-18 14:25:00,61.2,61.22,61.18,61.21,24200.0,44.1529,44.1674,44.1385,44.1601,24200.0
2010-11-18 14:30:00,61.21,61.29,61.21,61.29,15200.0,44.1601,44.2179,44.1601,44.2179,15200.0
2010-11-18 14:35:00,61.28,61.31,61.22,61.27,17000.0,44.2106,44.2323,44.1674,44.2034,17000.0
2010-11-18 14:40:00,61.27,61.27,61.2,61.23,25300.0,44.2034,44.2034,44.1529,44.1746,25300.0
2010-11-18 14:45:00,61.23,61.24,61.15,61.2,83300.0,44.1746,44.1818,44.1169,44.1529,83300.0
2010-11-18 14:50:00,61.2,61.27,61.17,61.26,19600.0,44.1529,44.2034,44.1313,44.1962,19600.0
2010-11-18 14:55:00,61.26,61.26,61.17,61.21,46200.0,44.1962,44.1962,44.1313,44.1601,46200.0
2010-11-18 15:00:00,61.22,61.24,61.2,61.24,55900.0,44.1674,44.1818,44.1529,44.1818,55900.0
2010-11-18 15:05:00,61.25,61.34,61.24,61.31,30900.0,44.189,44.2539,44.1818,44.2323,30900.0
2010-11-18 15:10:00,61.3,61.31,61.24,61.26,28000.0,44.2251,44.2323,44.1818,44.1962,28000.0
2010-11-18 15:15:00,61.25,61.29,61.25,61.28,16900.0,44.189,44.2179,44.189,44.2106,16900.0
2010-11-18 15:20:00,61.27,61.28,61.2,61.2,37700.0,44.2034,44.2106,44.1529,44.1529,37700.0
2010-11-18 15:25:00,61.2,61.25,61.17,61.23,42800.0,44.1529,44.189,44.1313,44.1746,42800.0
2010-11-18 15:30:00,61.23,61.23,61.15,61.16,46400.0,44.1746,44.1746,44.1169,44.1241,46400.0
2010-11-18 15:35:00,61.16,61.16,61.06,61.16,93500.0,44.1241,44.1241,44.0519,44.1241,93500.0
2010-11-18 15:40:00,61.16,61.2,61.11,61.18,54300.0,44.1241,44.1529,44.088,44.1385,54300.0
2010-11-18 15:45:00,61.19,61.21,61.15,61.17,79900.0,44.1457,44.1601,44.1169,44.1313,79900.0
2010-11-18 15:50:00,61.17,61.19,61.1,61.19,71000.0,44.1313,44.1457,44.0808,44.1457,71000.0
2010-11-18 15:55:00,61.19,61.2,61.14,61.18,92500.0,44.1457,44.1529,44.1096,44.1385,92500.0
2010-11-19 09:30:00,61.0,61.27,61.0,61.27,271800.0,44.0086,44.2034,44.0086,44.2034,271800.0
2010-11-19 09:35:00,61.26,61.29,61.11,61.11,16100.0,44.1962,44.2179,44.088,44.088,16100.0
2010-11-19 09:40:00,61.12,61.15,60.97,61.11,19600.0,44.0952,44.1169,43.987,44.088,19600.0
2010-11-19 09:45:00,61.08,61.13,60.89,61.07,23600.0,44.0664,44.1024,43.9293,44.0591,23600.0
2010-11-19 09:50:00,61.06,61.12,60.85,60.95,24700.0,44.0519,44.0952,43.9004,43.9726,24700.0
2010-11-19 09:55:00,60.95,61.16,60.95,61.16,13600.0,43.9726,44.1241,43.9726,44.1241,13600.0
2010-11-19 10:00:00,61.17,61.19,61.02,61.18,19300.0,44.1313,44.1457,44.0231,44.1385,19300.0
2010-11-19 10:05:00,61.18,61.18,60.92,61.0,21300.0,44.1385,44.1385,43.9509,44.0086,21300.0
2010-11-19 10:10:00,61.01,61.11,60.95,61.11,15800.0,44.0158,44.088,43.9726,44.088,15800.0
2010-11-19 10:15:00,61.11,61.11,60.96,60.98,21100.0,44.088,44.088,43.9798,43.9942,21100.0
2010-11-19 10:20:00,60.97,61.02,60.88,60.92,19700.0,43.987,44.0231,43.9221,43.9509,19700.0
2010-11-19 10:25:00,60.91,60.95,60.85,60.93,21800.0,43.9437,43.9726,43.9004,43.9581,21800.0
2010-11-19 10:30:00,60.93,60.95,60.79,60.86,19000.0,43.9581,43.9726,43.8571,43.9076,19000.0
2010-11-19 10:35:00,60.85,61.03,60.85,60.96,17900.0,43.9004,44.0303,43.9004,43.9798,17900.0
2010-11-19 10:40:00,60.96,61.2,60.95,61.18,16300.0,43.9798,44.1529,43.9726,44.1385,16300.0
2010-11-19 10:45:00,61.18,61.2,61.14,61.19,23200.0,44.1385,44.1529,44.1096,44.1457,23200.0
2010-11-19 10:50:00,61.19,61.21,61.1,61.1,12700.0,44.1457,44.1601,44.0808,44.0808,12700.0
2010-11-19 10:55:00,61.11,61.15,61.0,61.04,11400.0,44.088,44.1169,44.0086,44.0375,11400.0
2010-11-19 11:00:00,61.05,61.08,60.99,61.06,21700.0,44.0447,44.0664,44.0014,44.0519,21700.0
2010-11-19 11:05:00,61.07,61.1,61.01,61.06,18400.0,44.0591,44.0808,44.0158,44.0519,18400.0
2010-11-19 11:10:00,61.08,61.09,60.99,61.02,28300.0,44.0664,44.0736,44.0014,44.0231,28300.0
2010-11-19 11:15:00,61.01,61.07,60.97,61.05,11600.0,44.0158,44.0591,43.987,44.0447,11600.0
2010-11-19 11:20:00,61.05,61.1,61.04,61.06,10100.0,44.0447,44.0808,44.0375,44.0519,10100.0
2010-11-19 11:25:00,61.06,61.07,61.04,61.05,17400.0,44.0519,44.0591,44.0375,44.0447,17400.0
2010-11-19 11:30:00,61.04,61.08,61.03,61.03,19700.0,44.0375,44.0664,44.0303,44.0303,19700.0
2010-11-19 11:35:00,61.04,61.06,60.98,61.03,14100.0,44.0375,44.0519,43.9942,44.0303,14100.0
2010-11-19 11:40:00,61.02,61.14,60.99,61.12,26800.0,44.0231,44.1096,44.0014,44.0952,26800.0
2010-11-19 11:45:00,61.11,61.13,61.08,61.08,10400.0,44.088,44.1024,44.0664,44.0664,10400.0
2010-11-19 11:50:00,61.08,61.11,61.04,61.1,12400.0,44.0664,44.088,44.0375,44.0808,12400.0
2010-11-19 11:55:00,61.1,61.12,61.06,61.07,15200.0,44.0808,44.0952,44.0519,44.0591,15200.0
2010-11-19 12:00:00,61.07,61.07,60.93,60.93,23200.0,44.0591,44.0591,43.9581,43.9581,23200.0
2010-11-19 12:05:00,60.92,61.0,60.91,61.0,18400.0,43.9509,44.0086,43.9437,44.0086,18400.0
2010-11-19 12:10:00,60.99,61.04,60.98,61.04,14700.0,44.0014,44.0375,43.9942,44.0375,14700.0
2010-11-19 12:15:00,61.05,61.06,61.03,61.05,13800.0,44.0447,44.0519,44.0303,44.0447,13800.0
2010-11-19 12:20:00,61.06,61.08,61.04,61.05,12000.0,44.0519,44.0664,44.0375,44.0447,12000.0
2010-11-19 12:25:00,61.05,61.06,61.0,61.01,16900.0,44.0447,44.0519,44.0086,44.0158,16900.0
2010-11-19 12:30:00,61.0,61.03,60.99,61.0,23500.0,44.0086,44.0303,44.0014,44.0086,23500.0
2010-11-19 12:35:00,61.0,61.02,60.96,61.0,30100.0,44.0086,44.0231,43.9798,44.0086,30100.0
2010-11-19 12:40:00,61.0,61.0,60.98,61.0,15700.0,44.0086,44.0086,43.9942,44.0086,15700.0
2010-11-19 12:45:00,61.0,61.01,60.94,60.95,14800.0,44.0086,44.0158,43.9653,43.9726,14800.0
2010-11-19 12:50:00,60.95,61.0,60.94,61.0,19900.0,43.9726,44.0086,43.9653,44.0086,19900.0
2010-11-19 12:55:00,61.0,61.01,60.97,61.0,34500.0,44.0086,44.0158,43.987,44.0086,34500.0
2010-11-19 13:00:00,61.0,61.03,60.99,61.02,28500.0,44.0086,44.0303,44.0014,44.0231,28500.0
2010-11-19 13:05:00,61.03,61.08,61.03,61.07,13100.0,44.0303,44.0664,44.0303,44.0591,13100.0
2010-11-19 13:10:00,61.08,61.09,61.05,61.05,13700.0,44.0664,44.0736,44.0447,44.0447,13700.0
2010-11-19 13:15:00,61.05,61.05,61.01,61.01,20300.0,44.0447,44.0447,44.0158,44.0158,20300.0
2010-11-19 13:20:00,61.02,61.02,60.97,61.01,13200.0,44.0231,44.0231,43.987,44.0158,13200.0
2010-11-19 13:25:00,61.0,61.02,60.97,60.97,23800.0,44.0086,44.0231,43.987,43.987,23800.0
2010-11-19 13:30:00,60.98,61.01,60.97,61.01,16000.0,43.9942,44.0158,43.987,44.0158,16000.0
2010-11-19 13:35:00,61.01,61.02,60.97,60.97,29100.0,44.0158,44.0231,43.987,43.987,29100.0
2010-11-19 13:40:00,60.98,60.98,60.91,60.97,22100.0,43.9942,43.9942,43.9437,43.987,22100.0
2010-11-19 13:45:00,60.97,60.98,60.9,60.91,33700.0,43.987,43.9942,43.9365,43.9437,33700.0
2010-11-19 13:50:00,60.92,60.93,60.91,60.92,15400.0,43.9509,43.9581,43.9437,43.9509,15400.0
2010-11-19 13:55:00,60.93,60.99,60.91,60.98,23600.0,43.9581,44.0014,43.9437,43.9942,23600.0
2010-11-19 14:00:00,60.99,61.03,60.95,61.02,36200.0,44.0014,44.0303,43.9726,44.0231,36200.0
2010-11-19 14:05:00,61.02,61.15,61.02,61.14,64500.0,44.0231,44.1169,44.0231,44.1096,64500.0
2010-11-19 14:10:00,61.14,61.2,61.14,61.17,18200.0,44.1096,44.1529,44.1096,44.1313,18200.0
2010-11-19 14:15:00,61.18,61.18,61.16,61.17,16400.0,44.1385,44.1385,44.1241,44.1313,16400.0
2010-11-19 14:20:00,61.16,61.16,61.13,61.15,13100.0,44.1241,44.1241,44.1024,44.1169,13100.0
2010-11-19 14:25:00,61.15,61.16,61.14,61.16,13500.0,44.1169,44.1241,44.1096,44.1241,13500.0
2010-11-19 14:30:00,61.16,61.18,61.14,61.15,12800.0,44.1241,44.1385,44.1096,44.1169,12800.0
2010-11-19 14:35:00,61.15,61.15,61.12,61.14,19200.0,44.1169,44.1169,44.0952,44.1096,19200.0
2010-11-19 14:40:00,61.14,61.19,61.14,61.18,14500.0,44.1096,44.1457,44.1096,44.1385,14500.0
2010-11-19 14:45:00,61.19,61.22,61.17,61.18,17400.0,44.1457,44.1674,44.1313,44.1385,17400.0
2010-11-19 14:50:00,61.18,61.18,61.16,61.17,16100.0,44.1385,44.1385,44.1241,44.1313,16100.0
2010-11-19 14:55:00,61.17,61.2,61.12,61.16,39500.0,44.1313,44.1529,44.0952,44.1241,39500.0
2010-11-19 15:00:00,61.15,61.2,61.15,61.2,13500.0,44.1169,44.1529,44.1169,44.1529,13500.0
2010-11-19 15:05:00,61.2,61.22,61.2,61.21,11000.0,44.1529,44.1674,44.1529,44.1601,11000.0
2010-11-19 15:10:00,61.22,61.23,61.19,61.2,33600.0,44.1674,44.1746,44.1457,44.1529,33600.0
2010-11-19 15:15:00,61.19,61.22,61.19,61.21,26200.0,44.1457,44.1674,44.1457,44.1601,26200.0
2010-11-19 15:20:00,61.22,61.25,61.2,61.25,15500.0,44.1674,44.189,44.1529,44.189,15500.0
2010-11-19 15:25:00,61.24,61.24,61.2,61.2,20600.0,44.1818,44.1818,44.1529,44.1529,20600.0
2010-11-19 15:30:00,61.21,61.21,61.16,61.18,30200.0,44.1601,44.1601,44.1241,44.1385,30200.0
2010-11-19 15:35:00,61.19,61.24,61.18,61.23,20700.0,44.1457,44.1818,44.1385,44.1746,20700.0
2010-11-19 15:40:00,61.23,61.25,61.22,61.23,32400.0,44.1746,44.189,44.1674,44.1746,32400.0
2010-11-19 15:45:00,61.23,61.3,61.23,61.24,99000.0,44.1746,44.2251,44.1746,44.1818,99000.0
2010-11-19 15:50:00,61.24,61.27,61.21,61.26,63300.0,44.1818,44.2034,44.1601,44.1962,63300.0
2010-11-19 15:55:00,61.26,61.39,61.26,61.37,111100.0,44.1962,44.29,44.1962,44.2756,111100.0
2010-11-22 09:30:00,61.09,61.09,60.75,60.8,38200.0,44.0736,44.0736,43.8283,43.8643,38200.0
2010-11-22 09:35:00,60.88,60.94,60.81,60.87,16600.0,43.9221,43.9653,43.8716,43.9148,16600.0
2010-11-22 09:40:00,60.86,60.99,60.81,60.97,16800.0,43.9076,44.0014,43.8716,43.987,16800.0
2010-11-22 09:45:00,60.98,61.1,60.92,61.02,16900.0,43.9942,44.0808,43.9509,44.0231,16900.0
2010-11-22 09:50:00,61.01,61.12,60.99,61.1,15800.0,44.0158,44.0952,44.0014,44.0808,15800.0
2010-11-22 09:55:00,61.09,61.31,61.09,61.2,17800.0,44.0736,44.2323,44.0736,44.1529,17800.0
2010-11-22 10:00:00,61.25,61.25,61.13,61.13,16800.0,44.189,44.189,44.1024,44.1024,16800.0
2010-11-22 10:05:00,61.14,61.18,61.07,61.07,19100.0,44.1096,44.1385,44.0591,44.0591,19100.0
2010-11-22 10:10:00,61.09,61.16,61.03,61.15,14700.0,44.0736,44.1241,44.0303,44.1169,14700.0
2010-11-22 10:15:00,61.16,61.3,61.16,61.26,15900.0,44.1241,44.2251,44.1241,44.1962,15900.0
2010-11-22 10:20:00,61.26,61.26,61.07,61.09,25400.0,44.1962,44.1962,44.0591,44.0736,25400.0
2010-11-22 10:25:00,61.08,61.12,60.77,60.77,30100.0,44.0664,44.0952,43.8427,43.8427,30100.0
2010-11-22 10:30:00,60.78,60.81,60.66,60.71,17700.0,43.8499,43.8716,43.7633,43.7994,17700.0
2010-11-22 10:35:00,60.73,60.87,60.7,60.86,22200.0,43.8138,43.9148,43.7922,43.9076,22200.0
2010-11-22 10:40:00,60.86,60.94,60.76,60.94,12100.0,43.9076,43.9653,43.8355,43.9653,12100.0
2010-11-22 10:45:00,60.94,60.94,60.74,60.81,16500.0,43.9653,43.9653,43.8211,43.8716,16500.0
2010-11-22 10:50:00,60.81,61.02,60.81,60.97,21400.0,43.8716,44.0231,43.8716,43.987,21400.0
2010-11-22 10:55:00,60.96,61.0,60.85,60.89,12800.0,43.9798,44.0086,43.9004,43.9293,12800.0
2010-11-22 11:00:00,60.88,60.88,60.73,60.76,21900.0,43.9221,43.9221,43.8138,43.8355,21900.0
2010-11-22 11:05:00,60.76,60.98,60.75,60.97,19800.0,43.8355,43.9942,43.8283,43.987,19800.0
2010-11-22 11:10:00,60.97,61.03,60.92,61.03,18900.0,43.987,44.0303,43.9509,44.0303,18900.0
2010-11-22 11:15:00,61.03,61.12,61.0,61.06,20800.0,44.0303,44.0952,44.0086,44.0519,20800.0
2010-11-22 11:20:00,61.06,61.08,60.99,61.0,14500.0,44.0519,44.0664,44.0014,44.0086,14500.0
2010-11-22 11:25:00,61.0,61.01,60.95,61.0,7500.0,44.0086,44.0158,43.9726,44.0086,7500.0
2010-11-22 11:30:00,61.0,61.01,60.92,60.94,9700.0,44.0086,44.0158,43.9509,43.9653,9700.0
2010-11-22 11:35:00,60.94,60.98,60.9,60.98,12700.0,43.9653,43.9942,43.9365,43.9942,12700.0
2010-11-22 11:40:00,60.96,61.02,60.94,60.98,14300.0,43.9798,44.0231,43.9653,43.9942,14300.0
2010-11-22 11:45:00,60.96,60.98,60.91,60.98,9700.0,43.9798,43.9942,43.9437,43.9942,9700.0
2010-11-22 11:50:00,60.98,61.01,60.9,60.95,9300.0,43.9942,44.0158,43.9365,43.9726,9300.0
2010-11-22 11:55:00,60.96,60.99,60.9,60.94,14000.0,43.9798,44.0014,43.9365,43.9653,14000.0
2010-11-22 12:00:00,60.93,60.95,60.81,60.87,19800.0,43.9581,43.9726,43.8716,43.9148,19800.0
2010-11-22 12:05:00,60.87,60.91,60.86,60.89,10300.0,43.9148,43.9437,43.9076,43.9293,10300.0
2010-11-22 12:10:00,60.89,60.91,60.84,60.9,8900.0,43.9293,43.9437,43.8932,43.9365,8900.0
2010-11-22 12:15:00,60.9,60.95,60.87,60.95,9900.0,43.9365,43.9726,43.9148,43.9726,9900.0
2010-11-22 12:20:00,60.95,60.97,60.85,60.86,7500.0,43.9726,43.987,43.9004,43.9076,7500.0
2010-11-22 12:25:00,60.86,60.86,60.59,60.61,24400.0,43.9076,43.9076,43.7128,43.7273,24400.0
2010-11-22 12:30:00,60.6,60.6,60.52,60.6,22400.0,43.7201,43.7201,43.6623,43.7201,22400.0
2010-11-22 12:35:00,60.6,60.65,60.53,60.61,13300.0,43.7201,43.7561,43.6696,43.7273,13300.0
2010-11-22 12:40:00,60.62,60.65,60.57,60.6,13800.0,43.7345,43.7561,43.6984,43.7201,13800.0
2010-11-22 12:45:00,60.6,60.61,60.44,60.55,27000.0,43.7201,43.7273,43.6046,43.684,27000.0
2010-11-22 12:50:00,60.55,60.6,60.53,60.56,11600.0,43.684,43.7201,43.6696,43.6912,11600.0
2010-11-22 12:55:00,60.56,60.58,60.53,60.54,18400.0,43.6912,43.7056,43.6696,43.6768,18400.0
2010-11-22 13:00:00,60.54,60.61,60.53,60.57,17100.0,43.6768,43.7273,43.6696,43.6984,17100.0
2010-11-22 13:05:00,60.57,60.62,60.54,60.6,11500.0,43.6984,43.7345,43.6768,43.7201,11500.0
2010-11-22 13:10:00,60.61,60.65,60.57,60.62,15400.0,43.7273,43.7561,43.6984,43.7345,15400.0
2010-11-22 13:15:00,60.59,60.63,60.57,60.63,10800.0,43.7128,43.7417,43.6984,43.7417,10800.0
2010-11-22 13:20:00,60.63,60.66,60.58,60.6,12200.0,43.7417,43.7633,43.7056,43.7201,12200.0
2010-11-22 13:25:00,60.6,60.74,60.6,60.71,21500.0,43.7201,43.8211,43.7201,43.7994,21500.0
2010-11-22 13:30:00,60.71,60.81,60.7,60.81,13600.0,43.7994,43.8716,43.7922,43.8716,13600.0
2010-11-22 13:35:00,60.81,60.86,60.79,60.82,23100.0,43.8716,43.9076,43.8571,43.8788,23100.0
2010-11-22 13:40:00,60.85,60.93,60.8,60.8,17400.0,43.9004,43.9581,43.8643,43.8643,17400.0
2010-11-22 13:45:00,60.8,60.85,60.77,60.79,14200.0,43.8643,43.9004,43.8427,43.8571,14200.0
2010-11-22 13:50:00,60.79,60.91,60.79,60.84,14800.0,43.8571,43.9437,43.8571,43.8932,14800.0
2010-11-22 13:55:00,60.84,60.88,60.8,60.88,10400.0,43.8932,43.9221,43.8643,43.9221,10400.0
2010-11-22 14:00:00,60.88,60.97,60.85,60.92,21800.0,43.9221,43.987,43.9004,43.9509,21800.0
2010-11-22 14:05:00,60.91,60.92,60.83,60.83,13100.0,43.9437,43.9509,43.886,43.886,13100.0
2010-11-22 14:10:00,60.83,60.94,60.83,60.89,12400.0,43.886,43.9653,43.886,43.9293,12400.0
2010-11-22 14:15:00,60.89,60.99,60.88,60.96,14200.0,43.9293,44.0014,43.9221,43.9798,14200.0
2010-11-22 14:20:00,60.96,61.02,60.94,61.0,16200.0,43.9798,44.0231,43.9653,44.0086,16200.0
2010-11-22 14:25:00,61.01,61.04,60.89,60.89,15200.0,44.0158,44.0375,43.9293,43.9293,15200.0
2010-11-22 14:30:00,60.91,60.93,60.89,60.9,12300.0,43.9437,43.9581,43.9293,43.9365,12300.0
2010-11-22 14:35:00,60.89,61.06,60.89,61.06,12500.0,43.9293,44.0519,43.9293,44.0519,12500.0
2010-11-22 14:40:00,61.06,61.07,61.01,61.05,22400.0,44.0519,44.0591,44.0158,44.0447,22400.0
2010-11-22 14:45:00,61.06,61.24,61.06,61.2,24700.0,44.0519,44.1818,44.0519,44.1529,24700.0
2010-11-22 14:50:00,61.2,61.22,61.14,61.14,19800.0,44.1529,44.1674,44.1096,44.1096,19800.0
2010-11-22 14:55:00,61.13,61.14,61.09,61.12,10800.0,44.1024,44.1096,44.0736,44.0952,10800.0
2010-11-22 15:00:00,61.12,61.18,61.1,61.13,16900.0,44.0952,44.1385,44.0808,44.1024,16900.0
2010-11-22 15:05:00,61.14,61.15,61.09,61.1,17000.0,44.1096,44.1169,44.0736,44.0808,17000.0
2010-11-22 15:10:00,61.09,61.09,61.01,61.01,10300.0,44.0736,44.0736,44.0158,44.0158,10300.0
2010-11-22 15:15:00,61.02,61.08,61.02,61.04,20300.0,44.0231,44.0664,44.0231,44.0375,20300.0
2010-11-22 15:20:00,61.04,61.07,61.01,61.01,13400.0,44.0375,44.0591,44.0158,44.0158,13400.0
2010-11-22 15:25:00,61.02,61.02,60.88,60.91,29000.0,44.0231,44.0231,43.9221,43.9437,29000.0
2010-11-22 15:30:00,60.92,60.95,60.88,60.95,34700.0,43.9509,43.9726,43.9221,43.9726,34700.0
2010-11-22 15:35:00,60.96,61.07,60.95,61.06,29900.0,43.9798,44.0591,43.9726,44.0519,29900.0
2010-11-22 15:40:00,61.06,61.16,61.06,61.12,33500.0,44.0519,44.1241,44.0519,44.0952,33500.0
2010-11-22 15:45:00,61.13,61.13,61.07,61.11,43100.0,44.1024,44.1024,44.0591,44.088,43100.0
2010-11-22 15:50:00,61.11,61.15,61.07,61.09,40500.0,44.088,44.1169,44.0591,44.0736,40500.0
2010-11-22 15:55:00,61.09,61.12,61.07,61.08,49600.0,44.0736,44.0952,44.0591,44.0664,49600.0
2010-11-23 09:30:00,60.38,60.52,60.27,60.4,31900.0,43.5613,43.6623,43.482,43.5758,31900.0
2010-11-23 09:35:00,60.41,60.41,60.19,60.23,13900.0,43.583,43.583,43.4243,43.4531,13900.0
2010-11-23 09:40:00,60.22,60.28,60.15,60.2,30200.0,43.4459,43.4892,43.3954,43.4315,30200.0
2010-11-23 09:45:00,60.2,60.21,60.07,60.13,41200.0,43.4315,43.4387,43.3377,43.381,41200.0
2010-11-23 09:50:00,60.13,60.13,59.87,59.91,40600.0,43.381,43.381,43.1934,43.2223,40600.0
2010-11-23 09:55:00,59.9,59.91,59.72,59.77,61100.0,43.215,43.2223,43.0852,43.1212,61100.0
2010-11-23 10:00:00,59.78,59.92,59.7,59.91,68800.0,43.1285,43.2295,43.0707,43.2223,68800.0
2010-11-23 10:05:00,59.9,59.94,59.8,59.9,52800.0,43.215,43.2439,43.1429,43.215,52800.0
2010-11-23 10:10:00,59.9,59.9,59.71,59.81,32900.0,43.215,43.215,43.078,43.1501,32900.0
2010-11-23 10:15:00,59.82,59.92,59.79,59.8,47600.0,43.1573,43.2295,43.1357,43.1429,47600.0
2010-11-23 10:20:00,59.81,59.85,59.75,59.82,37600.0,43.1501,43.179,43.1068,43.1573,37600.0
2010-11-23 10:25:00,59.84,59.88,59.69,59.73,29800.0,43.1717,43.2006,43.0635,43.0924,29800.0
2010-11-23 10:30:00,59.74,59.83,59.72,59.74,31200.0,43.0996,43.1645,43.0852,43.0996,31200.0
2010-11-23 10:35:00,59.75,59.93,59.75,59.84,36600.0,43.1068,43.2367,43.1068,43.1717,36600.0
2010-11-23 10:40:00,59.83,59.92,59.79,59.79,38500.0,43.1645,43.2295,43.1357,43.1357,38500.0
2010-11-23 10:45:00,59.79,59.88,59.72,59.77,67200.0,43.1357,43.2006,43.0852,43.1212,67200.0
2010-11-23 10:50:00,59.77,59.9,59.74,59.86,37900.0,43.1212,43.215,43.0996,43.1862,37900.0
2010-11-23 10:55:00,59.86,60.0,59.84,59.97,44600.0,43.1862,43.2872,43.1717,43.2655,44600.0
2010-11-23 11:00:00,59.96,59.96,59.74,59.75,38700.0,43.2583,43.2583,43.0996,43.1068,38700.0
2010-11-23 11:05:00,59.75,59.83,59.67,59.73,30100.0,43.1068,43.1645,43.0491,43.0924,30100.0
2010-11-23 11:10:00,59.74,59.75,59.6,59.73,32600.0,43.0996,43.1068,42.9986,43.0924,32600.0
2010-11-23 11:15:00,59.72,59.78,59.66,59.7,37500.0,43.0852,43.1285,43.0419,43.0707,37500.0
2010-11-23 11:20:00,59.7,59.7,59.49,59.53,50400.0,43.0707,43.0707,42.9192,42.9481,50400.0
2010-11-23 11:25:00,59.53,59.59,59.42,59.42,58800.0,42.9481,42.9914,42.8687,42.8687,58800.0
2010-11-23 11:30:00,59.42,59.47,59.35,59.36,40800.0,42.8687,42.9048,42.8182,42.8255,40800.0
2010-11-23 11:35:00,59.36,59.46,59.32,59.4,36100.0,42.8255,42.8976,42.7966,42.8543,36100.0
2010-11-23 11:40:00,59.39,59.41,59.32,59.37,28700.0,42.8471,42.8615,42.7966,42.8327,28700.0
2010-11-23 11:45:00,59.36,59.39,59.32,59.35,23400.0,42.8255,42.8471,42.7966,42.8182,23400.0
2010-11-23 11:50:00,59.35,59.42,59.32,59.39,18300.0,42.8182,42.8687,42.7966,42.8471,18300.0
2010-11-23 11:55:00,59.41,59.46,59.34,59.38,22800.0,42.8615,42.8976,42.811,42.8399,22800.0
2010-11-23 12:00:00,59.37,59.38,59.33,59.34,15800.0,42.8327,42.8399,42.8038,42.811,15800.0
2010-11-23 12:05:00,59.34,59.36,59.3,59.34,50300.0,42.811,42.8255,42.7822,42.811,50300.0
2010-11-23 12:10:00,59.34,59.34,59.28,59.31,72400.0,42.811,42.811,42.7677,42.7894,72400.0
2010-11-23 12:15:00,59.33,59.38,59.31,59.38,29400.0,42.8038,42.8399,42.7894,42.8399,29400.0
2010-11-23 12:20:00,59.37,59.39,59.28,59.31,33700.0,42.8327,42.8471,42.7677,42.7894,33700.0
2010-11-23 12:25:00,59.32,59.32,59.26,59.28,38100.0,42.7966,42.7966,42.7533,42.7677,38100.0
2010-11-23 12:30:00,59.3,59.35,59.23,59.28,40000.0,42.7822,42.8182,42.7317,42.7677,40000.0
2010-11-23 12:35:00,59.27,59.27,59.2,59.22,27200.0,42.7605,42.7605,42.71,42.7244,27200.0
2010-11-23 12:40:00,59.23,59.31,59.22,59.31,25500.0,42.7317,42.7894,42.7244,42.7894,25500.0
2010-11-23 12:45:00,59.31,59.36,59.28,59.32,18200.0,42.7894,42.8255,42.7677,42.7966,18200.0
2010-11-23 12:50:00,59.31,59.47,59.3,59.45,25700.0,42.7894,42.9048,42.7822,42.8904,25700.0
2010-11-23 12:55:00,59.44,59.45,59.38,59.43,25100.0,42.8832,42.8904,42.8399,42.876,25100.0
2010-11-23 13:00:00,59.43,59.47,59.33,59.35,37800.0,42.876,42.9048,42.8038,42.8182,37800.0
2010-11-23 13:05:00,59.36,59.46,59.35,59.43,25200.0,42.8255,42.8976,42.8182,42.876,25200.0
2010-11-23 13:10:00,59.43,59.5,59.42,59.49,35000.0,42.876,42.9265,42.8687,42.9192,35000.0
2010-11-23 13:15:00,59.49,59.5,59.44,59.44,25500.0,42.9192,42.9265,42.8832,42.8832,25500.0
2010-11-23 13:20:00,59.45,59.51,59.44,59.5,11200.0,42.8904,42.9337,42.8832,42.9265,11200.0
2010-11-23 13:25:00,59.51,59.66,59.51,59.64,34000.0,42.9337,43.0419,42.9337,43.0275,34000.0
2010-11-23 13:30:00,59.64,59.69,59.61,59.65,23000.0,43.0275,43.0635,43.0058,43.0347,23000.0
2010-11-23 13:35:00,59.65,59.65,59.56,59.63,13500.0,43.0347,43.0347,42.9697,43.0202,13500.0
2010-11-23 13:40:00,59.64,59.64,59.57,59.57,13600.0,43.0275,43.0275,42.977,42.977,13600.0
2010-11-23 13:45:00,59.57,59.58,59.47,59.5,23100.0,42.977,42.9842,42.9048,42.9265,23100.0
2010-11-23 13:50:00,59.5,59.53,59.47,59.49,16700.0,42.9265,42.9481,42.9048,42.9192,16700.0
2010-11-23 13:55:00,59.5,59.51,59.45,59.51,15800.0,42.9265,42.9337,42.8904,42.9337,15800.0
2010-11-23 14:00:00,59.52,59.6,59.43,59.51,46400.0,42.9409,42.9986,42.876,42.9337,46400.0
2010-11-23 14:05:00,59.5,59.58,59.49,59.56,17800.0,42.9265,42.9842,42.9192,42.9697,17800.0
2010-11-23 14:10:00,59.56,59.64,59.51,59.58,24100.0,42.9697,43.0275,42.9337,42.9842,24100.0
2010-11-23 14:15:00,59.59,59.6,59.46,59.46,35700.0,42.9914,42.9986,42.8976,42.8976,35700.0
2010-11-23 14:20:00,59.45,59.45,59.31,59.37,34600.0,42.8904,42.8904,42.7894,42.8327,34600.0
2010-11-23 14:25:00,59.36,59.43,59.33,59.39,28600.0,42.8255,42.876,42.8038,42.8471,28600.0
2010-11-23 14:30:00,59.39,59.43,59.3,59.43,24800.0,42.8471,42.876,42.7822,42.876,24800.0
2010-11-23 14:35:00,59.43,59.52,59.42,59.43,25300.0,42.876,42.9409,42.8687,42.876,25300.0
2010-11-23 14:40:00,59.41,59.51,59.37,59.5,19700.0,42.8615,42.9337,42.8327,42.9265,19700.0
2010-11-23 14:45:00,59.49,59.49,59.36,59.44,16900.0,42.9192,42.9192,42.8255,42.8832,16900.0
2010-11-23 14:50:00,59.45,59.55,59.45,59.48,22700.0,42.8904,42.9625,42.8904,42.912,22700.0
2010-11-23 14:55:00,59.48,59.48,59.43,59.46,13300.0,42.912,42.912,42.876,42.8976,13300.0
2010-11-23 15:00:00,59.46,59.5,59.43,59.47,33100.0,42.8976,42.9265,42.876,42.9048,33100.0
2010-11-23 15:05:00,59.47,59.6,59.47,59.53,40900.0,42.9048,42.9986,42.9048,42.9481,40900.0
2010-11-23 15:10:00,59.53,59.58,59.4,59.58,35400.0,42.9481,42.9842,42.8543,42.9842,35400.0
2010-11-23 15:15:00,59.57,59.58,59.49,59.5,37200.0,42.977,42.9842,42.9192,42.9265,37200.0
2010-11-23 15:20:00,59.5,59.54,59.48,59.52,43100.0,42.9265,42.9553,42.912,42.9409,43100.0
2010-11-23 15:25:00,59.53,59.61,59.53,59.61,27900.0,42.9481,43.0058,42.9481,43.0058,27900.0
2010-11-23 15:30:00,59.61,59.71,59.6,59.61,39400.0,43.0058,43.078,42.9986,43.0058,39400.0
2010-11-23 15:35:00,59.61,59.64,59.57,59.64,21600.0,43.0058,43.0275,42.977,43.0275,21600.0
2010-11-23 15:40:00,59.64,59.65,59.59,59.63,29400.0,43.0275,43.0347,42.9914,43.0202,29400.0
2010-11-23 15:45:00,59.61,59.65,59.59,59.59,51100.0,43.0058,43.0347,42.9914,42.9914,51100.0
2010-11-23 15:50:00,59.59,59.6,59.51,59.54,72600.0,42.9914,42.9986,42.9337,42.9553,72600.0
2010-11-23 15:55:00,59.54,59.65,59.53,59.59,118500.0,42.9553,43.0347,42.9481,42.9914,118500.0
2010-11-24 09:30:00,60.18,60.8,60.09,60.79,96200.0,43.417,43.8643,43.3521,43.8571,96200.0
2010-11-24 09:35:00,60.77,60.79,60.62,60.63,46400.0,43.8427,43.8571,43.7345,43.7417,46400.0
2010-11-24 09:40:00,60.61,60.68,60.52,60.65,18700.0,43.7273,43.7778,43.6623,43.7561,18700.0
2010-11-24 09:45:00,60.67,60.74,60.6,60.72,19700.0,43.7706,43.8211,43.7201,43.8066,19700.0
2010-11-24 09:50:00,60.72,60.86,60.65,60.82,21900.0,43.8066,43.9076,43.7561,43.8788,21900.0
2010-11-24 09:55:00,60.81,60.93,60.75,60.79,19600.0,43.8716,43.9581,43.8283,43.8571,19600.0
2010-11-24 10:00:00,60.79,60.79,60.48,60.5,30900.0,43.8571,43.8571,43.6335,43.6479,30900.0
2010-11-24 10:05:00,60.53,60.55,60.46,60.51,16900.0,43.6696,43.684,43.6191,43.6551,16900.0
2010-11-24 10:10:00,60.53,60.61,60.42,60.52,20800.0,43.6696,43.7273,43.5902,43.6623,20800.0
2010-11-24 10:15:00,60.52,60.67,60.52,60.64,15000.0,43.6623,43.7706,43.6623,43.7489,15000.0
2010-11-24 10:20:00,60.65,60.78,60.65,60.78,17300.0,43.7561,43.8499,43.7561,43.8499,17300.0
2010-11-24 10:25:00,60.78,60.93,60.78,60.81,18400.0,43.8499,43.9581,43.8499,43.8716,18400.0
2010-11-24 10:30:00,60.8,60.9,60.8,60.88,27900.0,43.8643,43.9365,43.8643,43.9221,27900.0
2010-11-24 10:35:00,60.88,61.0,60.88,60.99,32000.0,43.9221,44.0086,43.9221,44.0014,32000.0
2010-11-24 10:40:00,60.99,61.04,60.97,61.04,57200.0,44.0014,44.0375,43.987,44.0375,57200.0
2010-11-24 10:45:00,61.05,61.13,60.96,60.96,39300.0,44.0447,44.1024,43.9798,43.9798,39300.0
2010-11-24 10:50:00,60.95,61.03,60.95,61.02,18000.0,43.9726,44.0303,43.9726,44.0231,18000.0
2010-11-24 10:55:00,61.04,61.06,60.93,60.97,22900.0,44.0375,44.0519,43.9581,43.987,22900.0
2010-11-24 11:00:00,60.97,60.97,60.89,60.94,17100.0,43.987,43.987,43.9293,43.9653,17100.0
2010-11-24 11:05:00,60.94,61.07,60.91,60.91,34000.0,43.9653,44.0591,43.9437,43.9437,34000.0
2010-11-24 11:10:00,60.9,60.94,60.85,60.87,14600.0,43.9365,43.9653,43.9004,43.9148,14600.0
2010-11-24 11:15:00,60.87,60.89,60.85,60.86,26400.0,43.9148,43.9293,43.9004,43.9076,26400.0
2010-11-24 11:20:00,60.85,60.91,60.83,60.84,16900.0,43.9004,43.9437,43.886,43.8932,16900.0
2010-11-24 11:25:00,60.84,60.99,60.84,60.99,11900.0,43.8932,44.0014,43.8932,44.0014,11900.0
2010-11-24 11:30:00,60.99,61.01,60.91,60.96,17600.0,44.0014,44.0158,43.9437,43.9798,17600.0
2010-11-24 11:35:00,60.94,61.02,60.94,61.01,17900.0,43.9653,44.0231,43.9653,44.0158,17900.0
2010-11-24 11:40:00,61.01,61.06,60.95,61.01,12000.0,44.0158,44.0519,43.9726,44.0158,12000.0
2010-11-24 11:45:00,61.01,61.01,60.83,60.83,6700.0,44.0158,44.0158,43.886,43.886,6700.0
2010-11-24 11:50:00,60.84,60.88,60.83,60.85,8500.0,43.8932,43.9221,43.886,43.9004,8500.0
2010-11-24 11:55:00,60.86,60.94,60.86,60.94,8300.0,43.9076,43.9653,43.9076,43.9653,8300.0
2010-11-24 12:00:00,60.94,60.99,60.9,60.99,16600.0,43.9653,44.0014,43.9365,44.0014,16600.0
2010-11-24 12:05:00,60.96,61.01,60.96,60.97,10200.0,43.9798,44.0158,43.9798,43.987,10200.0
2010-11-24 12:10:00,60.96,61.02,60.95,61.02,21900.0,43.9798,44.0231,43.9726,44.0231,21900.0
2010-11-24 12:15:00,61.02,61.05,60.98,60.98,7700.0,44.0231,44.0447,43.9942,43.9942,7700.0
2010-11-24 12:20:00,60.98,60.98,60.86,60.86,28200.0,43.9942,43.9942,43.9076,43.9076,28200.0
2010-11-24 12:25:00,60.87,60.9,60.83,60.9,10400.0,43.9148,43.9365,43.886,43.9365,10400.0
2010-11-24 12:30:00,60.9,60.94,60.89,60.91,12400.0,43.9365,43.9653,43.9293,43.9437,12400.0
2010-11-24 12:35:00,60.92,60.93,60.88,60.88,7800.0,43.9509,43.9581,43.9221,43.9221,7800.0
2010-11-24 12:40:00,60.89,60.9,60.85,60.88,9300.0,43.9293,43.9365,43.9004,43.9221,9300.0
2010-11-24 12:45:00,60.87,60.9,60.85,60.9,12700.0,43.9148,43.9365,43.9004,43.9365,12700.0
2010-11-24 12:50:00,60.9,61.0,60.9,60.99,9700.0,43.9365,44.0086,43.9365,44.0014,9700.0
2010-11-24 12:55:00,61.0,61.04,60.96,60.97,9800.0,44.0086,44.0375,43.9798,43.987,9800.0
2010-11-24 13:00:00,60.99,61.03,60.98,60.99,12700.0,44.0014,44.0303,43.9942,44.0014,12700.0
2010-11-24 13:05:00,60.99,61.05,60.97,61.05,12600.0,44.0014,44.0447,43.987,44.0447,12600.0
2010-11-24 13:10:00,61.04,61.07,61.04,61.07,10600.0,44.0375,44.0591,44.0375,44.0591,10600.0
2010-11-24 13:15:00,61.08,61.14,61.08,61.13,10600.0,44.0664,44.1096,44.0664,44.1024,10600.0
2010-11-24 13:20:00,61.13,61.25,61.13,61.2,20800.0,44.1024,44.189,44.1024,44.1529,20800.0
2010-11-24 13:25:00,61.21,61.21,61.14,61.16,10300.0,44.1601,44.1601,44.1096,44.1241,10300.0
2010-11-24 13:30:00,61.16,61.24,61.16,61.24,12100.0,44.1241,44.1818,44.1241,44.1818,12100.0
2010-11-24 13:35:00,61.23,61.25,61.19,61.19,10800.0,44.1746,44.189,44.1457,44.1457,10800.0
2010-11-24 13:40:00,61.18,61.18,61.07,61.07,12300.0,44.1385,44.1385,44.0591,44.0591,12300.0
2010-11-24 13:45:00,61.07,61.07,60.99,60.99,17600.0,44.0591,44.0591,44.0014,44.0014,17600.0
2010-11-24 13:50:00,60.98,61.05,60.97,61.05,11700.0,43.9942,44.0447,43.987,44.0447,11700.0
2010-11-24 13:55:00,61.04,61.11,61.04,61.1,16700.0,44.0375,44.088,44.0375,44.0808,16700.0
2010-11-24 14:00:00,61.1,61.1,61.04,61.06,11700.0,44.0808,44.0808,44.0375,44.0519,11700.0
2010-11-24 14:05:00,61.06,61.06,60.98,60.99,13000.0,44.0519,44.0519,43.9942,44.0014,13000.0
2010-11-24 14:10:00,60.98,60.98,60.89,60.9,11700.0,43.9942,43.9942,43.9293,43.9365,11700.0
2010-11-24 14:15:00,60.89,60.9,60.83,60.89,16700.0,43.9293,43.9365,43.886,43.9293,16700.0
2010-11-24 14:20:00,60.89,60.97,60.89,60.96,8300.0,43.9293,43.987,43.9293,43.9798,8300.0
2010-11-24 14:25:00,60.97,60.99,60.87,60.87,19800.0,43.987,44.0014,43.9148,43.9148,19800.0
2010-11-24 14:30:00,60.88,60.93,60.88,60.89,12900.0,43.9221,43.9581,43.9221,43.9293,12900.0
2010-11-24 14:35:00,60.88,60.93,60.88,60.89,12900.0,43.9221,43.9581,43.9221,43.9293,12900.0
2010-11-24 14:40:00,60.89,60.93,60.89,60.9,11900.0,43.9293,43.9581,43.9293,43.9365,11900.0
2010-11-24 14:45:00,60.9,60.98,60.9,60.92,13500.0,43.9365,43.9942,43.9365,43.9509,13500.0
2010-11-24 14:50:00,60.93,60.95,60.92,60.92,8800.0,43.9581,43.9726,43.9509,43.9509,8800.0
2010-11-24 14:55:00,60.93,60.99,60.93,60.97,18600.0,43.9581,44.0014,43.9581,43.987,18600.0
2010-11-24 15:00:00,60.96,61.09,60.96,61.09,25300.0,43.9798,44.0736,43.9798,44.0736,25300.0
2010-11-24 15:05:00,61.09,61.09,61.0,61.08,48000.0,44.0736,44.0736,44.0086,44.0664,48000.0
2010-11-24 15:10:00,61.08,61.12,61.08,61.08,18400.0,44.0664,44.0952,44.0664,44.0664,18400.0
2010-11-24 15:15:00,61.08,61.1,61.05,61.09,15100.0,44.0664,44.0808,44.0447,44.0736,15100.0
2010-11-24 15:20:00,61.09,61.19,61.08,61.15,21500.0,44.0736,44.1457,44.0664,44.1169,21500.0
2010-11-24 15:25:00,61.15,61.16,61.11,61.14,22200.0,44.1169,44.1241,44.088,44.1096,22200.0
2010-11-24 15:30:00,61.14,61.17,61.07,61.08,33500.0,44.1096,44.1313,44.0591,44.0664,33500.0
2010-11-24 15:35:00,61.08,61.08,61.0,61.01,19400.0,44.0664,44.0664,44.0086,44.0158,19400.0
2010-11-24 15:40:00,61.01,61.01,60.95,61.0,33900.0,44.0158,44.0158,43.9726,44.0086,33900.0
2010-11-24 15:45:00,61.0,61.0,60.88,60.91,68600.0,44.0086,44.0086,43.9221,43.9437,68600.0
2010-11-24 15:50:00,60.91,60.99,60.9,60.98,53600.0,43.9437,44.0014,43.9365,43.9942,53600.0
2010-11-24 15:55:00,60.98,61.07,60.97,61.03,92200.0,43.9942,44.0591,43.987,44.0303,92200.0
2010-11-26 09:30:00,60.35,60.7,60.33,60.64,26600.0,43.5397,43.7922,43.5253,43.7489,26600.0
2010-11-26 09:35:00,60.61,60.8,60.6,60.72,20800.0,43.7273,43.8643,43.7201,43.8066,20800.0
2010-11-26 09:40:00,60.76,61.0,60.75,60.88,28800.0,43.8355,44.0086,43.8283,43.9221,28800.0
2010-11-26 09:45:00,60.86,60.99,60.81,60.88,21800.0,43.9076,44.0014,43.8716,43.9221,21800.0
2010-11-26 09:50:00,60.87,61.12,60.87,61.12,26400.0,43.9148,44.0952,43.9148,44.0952,26400.0
2010-11-26 09:55:00,61.12,61.13,61.03,61.05,12100.0,44.0952,44.1024,44.0303,44.0447,12100.0
2010-11-26 10:00:00,61.06,61.23,60.98,61.06,45600.0,44.0519,44.1746,43.9942,44.0519,45600.0
2010-11-26 10:05:00,61.06,61.1,60.94,61.09,21500.0,44.0519,44.0808,43.9653,44.0736,21500.0
2010-11-26 10:10:00,61.09,61.28,61.09,61.28,23800.0,44.0736,44.2106,44.0736,44.2106,23800.0
2010-11-26 10:15:00,61.28,61.28,61.05,61.09,19700.0,44.2106,44.2106,44.0447,44.0736,19700.0
2010-11-26 10:20:00,61.09,61.21,61.09,61.11,12500.0,44.0736,44.1601,44.0736,44.088,12500.0
2010-11-26 10:25:00,61.11,61.12,61.05,61.09,25500.0,44.088,44.0952,44.0447,44.0736,25500.0
2010-11-26 10:30:00,61.1,61.13,60.93,61.12,21900.0,44.0808,44.1024,43.9581,44.0952,21900.0
2010-11-26 10:35:00,61.12,61.27,61.09,61.18,45900.0,44.0952,44.2034,44.0736,44.1385,45900.0
2010-11-26 10:40:00,61.19,61.31,61.18,61.28,22200.0,44.1457,44.2323,44.1385,44.2106,22200.0
2010-11-26 10:45:00,61.28,61.29,61.15,61.19,21400.0,44.2106,44.2179,44.1169,44.1457,21400.0
2010-11-26 10:50:00,61.19,61.19,61.09,61.11,17300.0,44.1457,44.1457,44.0736,44.088,17300.0
2010-11-26 10:55:00,61.11,61.11,61.06,61.1,18600.0,44.088,44.088,44.0519,44.0808,18600.0
2010-11-26 11:00:00,61.1,61.19,61.08,61.1,18800.0,44.0808,44.1457,44.0664,44.0808,18800.0
2010-11-26 11:05:00,61.11,61.18,61.08,61.18,6200.0,44.088,44.1385,44.0664,44.1385,6200.0
2010-11-26 11:10:00,61.18,61.18,61.04,61.09,21500.0,44.1385,44.1385,44.0375,44.0736,21500.0
2010-11-26 11:15:00,61.09,61.1,61.05,61.06,15400.0,44.0736,44.0808,44.0447,44.0519,15400.0
2010-11-26 11:20:00,61.05,61.09,61.01,61.07,11200.0,44.0447,44.0736,44.0158,44.0591,11200.0
2010-11-26 11:25:00,61.06,61.06,60.98,61.05,16500.0,44.0519,44.0519,43.9942,44.0447,16500.0
2010-11-26 11:30:00,61.06,61.06,60.99,61.01,16200.0,44.0519,44.0519,44.0014,44.0158,16200.0
2010-11-26 11:35:00,61.01,61.01,60.9,60.94,15900.0,44.0158,44.0158,43.9365,43.9653,15900.0
2010-11-26 11:40:00,60.95,61.02,60.91,60.91,31600.0,43.9726,44.0231,43.9437,43.9437,31600.0
2010-11-26 11:45:00,60.91,60.94,60.86,60.94,23500.0,43.9437,43.9653,43.9076,43.9653,23500.0
2010-11-26 11:50:00,60.95,60.99,60.93,60.93,11900.0,43.9726,44.0014,43.9581,43.9581,11900.0
2010-11-26 11:55:00,60.94,61.0,60.87,61.0,13600.0,43.9653,44.0086,43.9148,44.0086,13600.0
2010-11-26 12:00:00,61.01,61.01,60.88,60.98,21100.0,44.0158,44.0158,43.9221,43.9942,21100.0
2010-11-26 12:05:00,60.98,61.06,60.93,60.99,11800.0,43.9942,44.0519,43.9581,44.0014,11800.0
2010-11-26 12:10:00,60.98,61.02,60.95,60.99,19700.0,43.9942,44.0231,43.9726,44.0014,19700.0
2010-11-26 12:15:00,61.01,61.02,61.0,61.01,8500.0,44.0158,44.0231,44.0086,44.0158,8500.0
2010-11-26 12:20:00,61.01,61.08,61.0,61.08,9200.0,44.0158,44.0664,44.0086,44.0664,9200.0
2010-11-26 12:25:00,61.08,61.12,61.06,61.06,11400.0,44.0664,44.0952,44.0519,44.0519,11400.0
2010-11-26 12:30:00,61.05,61.05,61.0,61.03,9300.0,44.0447,44.0447,44.0086,44.0303,9300.0
2010-11-26 12:35:00,61.02,61.09,61.02,61.05,11000.0,44.0231,44.0736,44.0231,44.0447,11000.0
2010-11-26 12:40:00,61.05,61.06,60.95,61.0,23500.0,44.0447,44.0519,43.9726,44.0086,23500.0
2010-11-26 12:45:00,61.0,61.05,61.0,61.04,29100.0,44.0086,44.0447,44.0086,44.0375,29100.0
2010-11-26 12:50:00,61.04,61.04,60.98,60.99,20900.0,44.0375,44.0375,43.9942,44.0014,20900.0
2010-11-26 12:55:00,60.99,60.99,60.84,60.86,55700.0,44.0014,44.0014,43.8932,43.9076,55700.0
2010-11-29 09:30:00,60.4,60.45,60.15,60.26,44700.0,43.5758,43.6118,43.3954,43.4748,44700.0
2010-11-29 09:35:00,60.25,60.29,60.15,60.17,18200.0,43.4675,43.4964,43.3954,43.4098,18200.0
2010-11-29 09:40:00,60.18,60.5,60.11,60.5,27200.0,43.417,43.6479,43.3665,43.6479,27200.0
2010-11-29 09:45:00,60.48,60.58,60.39,60.45,18200.0,43.6335,43.7056,43.5685,43.6118,18200.0
2010-11-29 09:50:00,60.44,60.51,60.38,60.38,20800.0,43.6046,43.6551,43.5613,43.5613,20800.0
2010-11-29 09:55:00,60.37,60.37,60.16,60.25,73600.0,43.5541,43.5541,43.4026,43.4675,73600.0
2010-11-29 10:00:00,60.29,60.29,60.04,60.05,32200.0,43.4964,43.4964,43.316,43.3233,32200.0
2010-11-29 10:05:00,60.08,60.27,60.08,60.2,21400.0,43.3449,43.482,43.3449,43.4315,21400.0
2010-11-29 10:10:00,60.24,60.27,60.15,60.24,23700.0,43.4603,43.482,43.3954,43.4603,23700.0
2010-11-29 10:15:00,60.24,60.28,60.09,60.1,65100.0,43.4603,43.4892,43.3521,43.3593,65100.0
2010-11-29 10:20:00,60.08,60.2,60.08,60.12,18600.0,43.3449,43.4315,43.3449,43.3738,18600.0
2010-11-29 10:25:00,60.13,60.13,59.98,60.05,61200.0,43.381,43.381,43.2728,43.3233,61200.0
2010-11-29 10:30:00,60.07,60.24,60.05,60.14,56200.0,43.3377,43.4603,43.3233,43.3882,56200.0
2010-11-29 10:35:00,60.15,60.17,60.06,60.1,27100.0,43.3954,43.4098,43.3305,43.3593,27100.0
2010-11-29 10:40:00,60.11,60.18,60.09,60.15,33700.0,43.3665,43.417,43.3521,43.3954,33700.0
2010-11-29 10:45:00,60.16,60.22,60.14,60.17,24700.0,43.4026,43.4459,43.3882,43.4098,24700.0
2010-11-29 10:50:00,60.15,60.24,60.12,60.15,29500.0,43.3954,43.4603,43.3738,43.3954,29500.0
2010-11-29 10:55:00,60.15,60.15,60.03,60.12,18200.0,43.3954,43.3954,43.3088,43.3738,18200.0
2010-11-29 11:00:00,60.14,60.14,60.07,60.12,20300.0,43.3882,43.3882,43.3377,43.3738,20300.0
2010-11-29 11:05:00,60.15,60.24,60.12,60.14,20800.0,43.3954,43.4603,43.3738,43.3882,20800.0
2010-11-29 11:10:00,60.16,60.3,60.14,60.25,37000.0,43.4026,43.5036,43.3882,43.4675,37000.0
2010-11-29 11:15:00,60.25,60.29,60.21,60.24,22200.0,43.4675,43.4964,43.4387,43.4603,22200.0
2010-11-29 11:20:00,60.25,60.28,60.1,60.12,17500.0,43.4675,43.4892,43.3593,43.3738,17500.0
2010-11-29 11:25:00,60.12,60.29,60.1,60.22,19100.0,43.3738,43.4964,43.3593,43.4459,19100.0
2010-11-29 11:30:00,60.22,60.28,60.18,60.18,21000.0,43.4459,43.4892,43.417,43.417,21000.0
2010-11-29 11:35:00,60.18,60.27,60.17,60.2,27200.0,43.417,43.482,43.4098,43.4315,27200.0
2010-11-29 11:40:00,60.21,60.23,60.03,60.04,25300.0,43.4387,43.4531,43.3088,43.316,25300.0
2010-11-29 11:45:00,60.05,60.19,60.04,60.1,11200.0,43.3233,43.4243,43.316,43.3593,11200.0
2010-11-29 11:50:00,60.09,60.16,60.06,60.16,10900.0,43.3521,43.4026,43.3305,43.4026,10900.0
2010-11-29 11:55:00,60.14,60.21,60.11,60.19,17200.0,43.3882,43.4387,43.3665,43.4243,17200.0
2010-11-29 12:00:00,60.19,60.26,60.19,60.21,15100.0,43.4243,43.4748,43.4243,43.4387,15100.0
2010-11-29 12:05:00,60.23,60.44,60.21,60.43,21300.0,43.4531,43.6046,43.4387,43.5974,21300.0
2010-11-29 12:10:00,60.43,60.49,60.39,60.39,19600.0,43.5974,43.6407,43.5685,43.5685,19600.0
2010-11-29 12:15:00,60.39,60.45,60.37,60.4,25000.0,43.5685,43.6118,43.5541,43.5758,25000.0
2010-11-29 12:20:00,60.39,60.43,60.34,60.36,25700.0,43.5685,43.5974,43.5325,43.5469,25700.0
2010-11-29 12:25:00,60.35,60.38,60.32,60.36,12600.0,43.5397,43.5613,43.518,43.5469,12600.0
2010-11-29 12:30:00,60.35,60.35,60.29,60.32,10700.0,43.5397,43.5397,43.4964,43.518,10700.0
2010-11-29 12:35:00,60.32,60.41,60.32,60.33,20200.0,43.518,43.583,43.518,43.5253,20200.0
2010-11-29 12:40:00,60.33,60.45,60.33,60.45,16700.0,43.5253,43.6118,43.5253,43.6118,16700.0
2010-11-29 12:45:00,60.46,60.48,60.38,60.46,17200.0,43.6191,43.6335,43.5613,43.6191,17200.0
2010-11-29 12:50:00,60.45,60.45,60.36,60.38,13400.0,43.6118,43.6118,43.5469,43.5613,13400.0
2010-11-29 12:55:00,60.38,60.42,60.36,60.41,10300.0,43.5613,43.5902,43.5469,43.583,10300.0
2010-11-29 13:00:00,60.42,60.42,60.32,60.34,12200.0,43.5902,43.5902,43.518,43.5325,12200.0
2010-11-29 13:05:00,60.33,60.33,60.21,60.23,13300.0,43.5253,43.5253,43.4387,43.4531,13300.0
2010-11-29 13:10:00,60.24,60.28,60.22,60.24,13800.0,43.4603,43.4892,43.4459,43.4603,13800.0
2010-11-29 13:15:00,60.26,60.32,60.25,60.29,8200.0,43.4748,43.518,43.4675,43.4964,8200.0
2010-11-29 13:20:00,60.28,60.3,60.23,60.24,9700.0,43.4892,43.5036,43.4531,43.4603,9700.0
2010-11-29 13:25:00,60.24,60.25,60.16,60.21,15300.0,43.4603,43.4675,43.4026,43.4387,15300.0
2010-11-29 13:30:00,60.21,60.21,60.14,60.19,17300.0,43.4387,43.4387,43.3882,43.4243,17300.0
2010-11-29 13:35:00,60.19,60.21,60.13,60.14,17100.0,43.4243,43.4387,43.381,43.3882,17100.0
2010-11-29 13:40:00,60.14,60.23,60.14,60.21,19000.0,43.3882,43.4531,43.3882,43.4387,19000.0
2010-11-29 13:45:00,60.21,60.26,60.16,60.26,13800.0,43.4387,43.4748,43.4026,43.4748,13800.0
2010-11-29 13:50:00,60.26,60.32,60.25,60.31,11300.0,43.4748,43.518,43.4675,43.5108,11300.0
2010-11-29 13:55:00,60.33,60.33,60.26,60.27,10900.0,43.5253,43.5253,43.4748,43.482,10900.0
2010-11-29 14:00:00,60.28,60.33,60.26,60.32,13600.0,43.4892,43.5253,43.4748,43.518,13600.0
2010-11-29 14:05:00,60.31,60.38,60.27,60.38,9900.0,43.5108,43.5613,43.482,43.5613,9900.0
2010-11-29 14:10:00,60.38,60.43,60.32,60.35,20200.0,43.5613,43.5974,43.518,43.5397,20200.0
2010-11-29 14:15:00,60.34,60.43,60.34,60.42,17500.0,43.5325,43.5974,43.5325,43.5902,17500.0
2010-11-29 14:20:00,60.41,60.42,60.32,60.32,13400.0,43.583,43.5902,43.518,43.518,13400.0
2010-11-29 14:25:00,60.32,60.51,60.32,60.5,19100.0,43.518,43.6551,43.518,43.6479,19100.0
2010-11-29 14:30:00,60.51,60.59,60.5,60.52,59600.0,43.6551,43.7128,43.6479,43.6623,59600.0
2010-11-29 14:35:00,60.51,60.66,60.48,60.64,27500.0,43.6551,43.7633,43.6335,43.7489,27500.0
2010-11-29 14:40:00,60.65,60.67,60.6,60.67,27100.0,43.7561,43.7706,43.7201,43.7706,27100.0
2010-11-29 14:45:00,60.67,60.74,60.65,60.72,20800.0,43.7706,43.8211,43.7561,43.8066,20800.0
2010-11-29 14:50:00,60.73,60.73,60.63,60.67,16300.0,43.8138,43.8138,43.7417,43.7706,16300.0
2010-11-29 14:55:00,60.68,60.77,60.61,60.76,21100.0,43.7778,43.8427,43.7273,43.8355,21100.0
2010-11-29 15:00:00,60.75,60.82,60.73,60.78,26000.0,43.8283,43.8788,43.8138,43.8499,26000.0
2010-11-29 15:05:00,60.78,60.83,60.76,60.81,27000.0,43.8499,43.886,43.8355,43.8716,27000.0
2010-11-29 15:10:00,60.8,60.84,60.76,60.8,19800.0,43.8643,43.8932,43.8355,43.8643,19800.0
2010-11-29 15:15:00,60.79,60.92,60.79,60.89,49400.0,43.8571,43.9509,43.8571,43.9293,49400.0
2010-11-29 15:20:00,60.89,60.92,60.86,60.91,54300.0,43.9293,43.9509,43.9076,43.9437,54300.0
2010-11-29 15:25:00,60.9,60.93,60.85,60.93,39900.0,43.9365,43.9581,43.9004,43.9581,39900.0
2010-11-29 15:30:00,60.92,60.92,60.82,60.84,29800.0,43.9509,43.9509,43.8788,43.8932,29800.0
2010-11-29 15:35:00,60.83,60.87,60.81,60.85,30000.0,43.886,43.9148,43.8716,43.9004,30000.0
2010-11-29 15:40:00,60.86,60.9,60.8,60.85,41800.0,43.9076,43.9365,43.8643,43.9004,41800.0
2010-11-29 15:45:00,60.84,60.96,60.84,60.96,52800.0,43.8932,43.9798,43.8932,43.9798,52800.0
2010-11-29 15:50:00,60.96,60.97,60.84,60.84,39600.0,43.9798,43.987,43.8932,43.8932,39600.0
2010-11-29 15:55:00,60.84,60.95,60.84,60.88,124900.0,43.8932,43.9726,43.8932,43.9221,124900.0
2010-11-30 09:30:00,60.54,60.82,60.34,60.64,69500.0,43.6768,43.8788,43.5325,43.7489,69500.0
2010-11-30 09:35:00,60.59,60.62,60.03,60.03,61000.0,43.7128,43.7345,43.3088,43.3088,61000.0
2010-11-30 09:40:00,60.06,60.33,59.92,60.28,54200.0,43.3305,43.5253,43.2295,43.4892,54200.0
2010-11-30 09:45:00,60.29,60.46,60.15,60.44,35200.0,43.4964,43.6191,43.3954,43.6046,35200.0
2010-11-30 09:50:00,60.42,60.54,60.42,60.45,22000.0,43.5902,43.6768,43.5902,43.6118,22000.0
2010-11-30 09:55:00,60.45,60.48,60.37,60.4,48600.0,43.6118,43.6335,43.5541,43.5758,48600.0
2010-11-30 10:00:00,60.42,60.53,60.35,60.41,52900.0,43.5902,43.6696,43.5397,43.583,52900.0
2010-11-30 10:05:00,60.39,60.5,60.34,60.34,37000.0,43.5685,43.6479,43.5325,43.5325,37000.0
2010-11-30 10:10:00,60.36,60.5,60.33,60.5,21900.0,43.5469,43.6479,43.5253,43.6479,21900.0
2010-11-30 10:15:00,60.49,60.63,60.49,60.6,49300.0,43.6407,43.7417,43.6407,43.7201,49300.0
2010-11-30 10:20:00,60.6,60.6,60.45,60.59,30400.0,43.7201,43.7201,43.6118,43.7128,30400.0
2010-11-30 10:25:00,60.6,60.79,60.55,60.79,25100.0,43.7201,43.8571,43.684,43.8571,25100.0
2010-11-30 10:30:00,60.8,60.81,60.59,60.59,20700.0,43.8643,43.8716,43.7128,43.7128,20700.0
2010-11-30 10:35:00,60.57,60.65,60.53,60.65,13500.0,43.6984,43.7561,43.6696,43.7561,13500.0
2010-11-30 10:40:00,60.64,60.65,60.55,60.6,34600.0,43.7489,43.7561,43.684,43.7201,34600.0
2010-11-30 10:45:00,60.6,60.65,60.48,60.63,24600.0,43.7201,43.7561,43.6335,43.7417,24600.0
2010-11-30 10:50:00,60.63,60.63,60.42,60.52,35200.0,43.7417,43.7417,43.5902,43.6623,35200.0
2010-11-30 10:55:00,60.54,60.63,60.53,60.61,32700.0,43.6768,43.7417,43.6696,43.7273,32700.0
2010-11-30 11:00:00,60.63,60.65,60.53,60.61,24700.0,43.7417,43.7561,43.6696,43.7273,24700.0
2010-11-30 11:05:00,60.61,60.61,60.51,60.57,11200.0,43.7273,43.7273,43.6551,43.6984,11200.0
2010-11-30 11:10:00,60.6,60.62,60.5,60.51,13500.0,43.7201,43.7345,43.6479,43.6551,13500.0
2010-11-30 11:15:00,60.5,60.58,60.44,60.55,15100.0,43.6479,43.7056,43.6046,43.684,15100.0
2010-11-30 11:20:00,60.53,60.54,60.46,60.47,17900.0,43.6696,43.6768,43.6191,43.6263,17900.0
2010-11-30 11:25:00,60.47,60.53,60.43,60.45,27800.0,43.6263,43.6696,43.5974,43.6118,27800.0
2010-11-30 11:30:00,60.48,60.49,60.32,60.32,16600.0,43.6335,43.6407,43.518,43.518,16600.0
2010-11-30 11:35:00,60.32,60.44,60.28,60.44,20500.0,43.518,43.6046,43.4892,43.6046,20500.0
2010-11-30 11:40:00,60.45,60.53,60.39,60.4,31800.0,43.6118,43.6696,43.5685,43.5758,31800.0
2010-11-30 11:45:00,60.39,60.41,60.2,60.26,38400.0,43.5685,43.583,43.4315,43.4748,38400.0
2010-11-30 11:50:00,60.26,60.3,60.14,60.16,49500.0,43.4748,43.5036,43.3882,43.4026,49500.0
2010-11-30 11:55:00,60.16,60.42,60.15,60.38,26900.0,43.4026,43.5902,43.3954,43.5613,26900.0
2010-11-30 12:00:00,60.37,60.48,60.33,60.42,18600.0,43.5541,43.6335,43.5253,43.5902,18600.0
2010-11-30 12:05:00,60.42,60.47,60.36,60.38,13100.0,43.5902,43.6263,43.5469,43.5613,13100.0
2010-11-30 12:10:00,60.38,60.47,60.38,60.45,31600.0,43.5613,43.6263,43.5613,43.6118,31600.0
2010-11-30 12:15:00,60.45,60.45,60.3,60.31,16200.0,43.6118,43.6118,43.5036,43.5108,16200.0
2010-11-30 12:20:00,60.31,60.46,60.31,60.42,16100.0,43.5108,43.6191,43.5108,43.5902,16100.0
2010-11-30 12:25:00,60.43,60.46,60.4,60.43,15400.0,43.5974,43.6191,43.5758,43.5974,15400.0
2010-11-30 12:30:00,60.42,60.43,60.24,60.24,16900.0,43.5902,43.5974,43.4603,43.4603,16900.0
2010-11-30 12:35:00,60.25,60.35,60.19,60.35,19600.0,43.4675,43.5397,43.4243,43.5397,19600.0
2010-11-30 12:40:00,60.35,60.4,60.32,60.4,9900.0,43.5397,43.5758,43.518,43.5758,9900.0
2010-11-30 12:45:00,60.41,60.44,60.38,60.38,11800.0,43.583,43.6046,43.5613,43.5613,11800.0
2010-11-30 12:50:00,60.39,60.43,60.38,60.39,13100.0,43.5685,43.5974,43.5613,43.5685,13100.0
2010-11-30 12:55:00,60.39,60.44,60.37,60.41,14400.0,43.5685,43.6046,43.5541,43.583,14400.0
2010-11-30 13:00:00,60.39,60.52,60.37,60.5,42600.0,43.5685,43.6623,43.5541,43.6479,42600.0
2010-11-30 13:05:00,60.49,60.52,60.43,60.47,18300.0,43.6407,43.6623,43.5974,43.6263,18300.0
2010-11-30 13:10:00,60.47,60.5,60.44,60.5,10800.0,43.6263,43.6479,43.6046,43.6479,10800.0
2010-11-30 13:15:00,60.5,60.5,60.42,60.48,26800.0,43.6479,43.6479,43.5902,43.6335,26800.0
2010-11-30 13:20:00,60.49,60.53,60.45,60.5,35800.0,43.6407,43.6696,43.6118,43.6479,35800.0
2010-11-30 13:25:00,60.5,60.51,60.42,60.42,14800.0,43.6479,43.6551,43.5902,43.5902,14800.0
2010-11-30 13:30:00,60.41,60.47,60.4,60.47,17700.0,43.583,43.6263,43.5758,43.6263,17700.0
2010-11-30 13:35:00,60.46,60.52,60.46,60.5,16600.0,43.6191,43.6623,43.6191,43.6479,16600.0
2010-11-30 13:40:00,60.49,60.49,60.31,60.31,19500.0,43.6407,43.6407,43.5108,43.5108,19500.0
2010-11-30 13:45:00,60.33,60.45,60.33,60.45,14800.0,43.5253,43.6118,43.5253,43.6118,14800.0
2010-11-30 13:50:00,60.44,60.46,60.35,60.4,26400.0,43.6046,43.6191,43.5397,43.5758,26400.0
2010-11-30 13:55:00,60.4,60.44,60.38,60.4,21600.0,43.5758,43.6046,43.5613,43.5758,21600.0
2010-11-30 14:00:00,60.4,60.47,60.36,60.38,37200.0,43.5758,43.6263,43.5469,43.5613,37200.0
2010-11-30 14:05:00,60.38,60.5,60.37,60.45,26300.0,43.5613,43.6479,43.5541,43.6118,26300.0
2010-11-30 14:10:00,60.46,60.5,60.43,60.45,14100.0,43.6191,43.6479,43.5974,43.6118,14100.0
2010-11-30 14:15:00,60.45,60.45,60.3,60.39,26900.0,43.6118,43.6118,43.5036,43.5685,26900.0
2010-11-30 14:20:00,60.37,60.46,60.3,60.31,15700.0,43.5541,43.6191,43.5036,43.5108,15700.0
2010-11-30 14:25:00,60.31,60.36,60.22,60.27,23800.0,43.5108,43.5469,43.4459,43.482,23800.0
2010-11-30 14:30:00,60.28,60.36,60.24,60.27,31400.0,43.4892,43.5469,43.4603,43.482,31400.0
2010-11-30 14:35:00,60.28,60.38,60.26,60.35,44100.0,43.4892,43.5613,43.4748,43.5397,44100.0
2010-11-30 14:40:00,60.34,60.4,60.3,60.39,36700.0,43.5325,43.5758,43.5036,43.5685,36700.0
2010-11-30 14:45:00,60.39,60.5,60.35,60.44,44300.0,43.5685,43.6479,43.5397,43.6046,44300.0
2010-11-30 14:50:00,60.46,60.47,60.38,60.42,21600.0,43.6191,43.6263,43.5613,43.5902,21600.0
2010-11-30 14:55:00,60.41,60.6,60.41,60.5,36500.0,43.583,43.7201,43.583,43.6479,36500.0
2010-11-30 15:00:00,60.5,60.56,60.46,60.55,24300.0,43.6479,43.6912,43.6191,43.684,24300.0
2010-11-30 15:05:00,60.54,60.54,60.41,60.46,22800.0,43.6768,43.6768,43.583,43.6191,22800.0
2010-11-30 15:10:00,60.46,60.48,60.34,60.44,23500.0,43.6191,43.6335,43.5325,43.6046,23500.0
2010-11-30 15:15:00,60.46,60.47,60.39,60.46,41000.0,43.6191,43.6263,43.5685,43.6191,41000.0
2010-11-30 15:20:00,60.45,60.55,60.43,60.5,22100.0,43.6118,43.684,43.5974,43.6479,22100.0
2010-11-30 15:25:00,60.51,60.53,60.41,60.42,31500.0,43.6551,43.6696,43.583,43.5902,31500.0
2010-11-30 15:30:00,60.44,60.46,60.37,60.37,31200.0,43.6046,43.6191,43.5541,43.5541,31200.0
2010-11-30 15:35:00,60.37,60.44,60.37,60.44,23400.0,43.5541,43.6046,43.5541,43.6046,23400.0
2010-11-30 15:40:00,60.43,60.43,60.27,60.34,43400.0,43.5974,43.5974,43.482,43.5325,43400.0
2010-11-30 15:45:00,60.32,60.33,60.23,60.26,71800.0,43.518,43.5253,43.4531,43.4748,71800.0
2010-11-30 15:50:00,60.25,60.32,60.15,60.26,65200.0,43.4675,43.518,43.3954,43.4748,65200.0
2010-11-30 15:55:00,60.27,60.28,60.14,60.18,100500.0,43.482,43.4892,43.3882,43.417,100500.0
2010-12-01 09:30:00,61.09,61.49,61.09,61.45,39500.0,44.0736,44.3621,44.0736,44.3333,39500.0
2010-12-01 09:35:00,61.45,61.56,61.35,61.49,57000.0,44.3333,44.4126,44.2611,44.3621,57000.0
2010-12-01 09:40:00,61.47,61.61,61.38,61.56,64900.0,44.3477,44.4487,44.2828,44.4126,64900.0
2010-12-01 09:45:00,61.56,61.61,61.39,61.44,55300.0,44.4126,44.4487,44.29,44.3261,55300.0
2010-12-01 09:50:00,61.45,61.55,61.4,61.51,18700.0,44.3333,44.4054,44.2972,44.3766,18700.0
2010-12-01 09:55:00,61.55,61.6,61.52,61.55,30800.0,44.4054,44.4415,44.3838,44.4054,30800.0
2010-12-01 10:00:00,61.56,61.62,61.46,61.6,37600.0,44.4126,44.4559,44.3405,44.4415,37600.0
2010-12-01 10:05:00,61.61,61.62,61.31,61.4,29700.0,44.4487,44.4559,44.2323,44.2972,29700.0
2010-12-01 10:10:00,61.4,61.44,61.31,61.42,19500.0,44.2972,44.3261,44.2323,44.3116,19500.0
2010-12-01 10:15:00,61.42,61.58,61.42,61.49,27800.0,44.3116,44.4271,44.3116,44.3621,27800.0
2010-12-01 10:20:00,61.49,61.5,61.38,61.38,18300.0,44.3621,44.3694,44.2828,44.2828,18300.0
2010-12-01 10:25:00,61.39,61.44,61.37,61.39,18700.0,44.29,44.3261,44.2756,44.29,18700.0
2010-12-01 10:30:00,61.37,61.41,61.33,61.41,23400.0,44.2756,44.3044,44.2467,44.3044,23400.0
2010-12-01 10:35:00,61.42,61.5,61.39,61.5,28600.0,44.3116,44.3694,44.29,44.3694,28600.0
2010-12-01 10:40:00,61.5,61.52,61.44,61.51,24700.0,44.3694,44.3838,44.3261,44.3766,24700.0
2010-12-01 10:45:00,61.51,61.57,61.44,61.52,38500.0,44.3766,44.4199,44.3261,44.3838,38500.0
2010-12-01 10:50:00,61.52,61.52,61.44,61.45,16400.0,44.3838,44.3838,44.3261,44.3333,16400.0
2010-12-01 10:55:00,61.45,61.53,61.43,61.45,23700.0,44.3333,44.391,44.3189,44.3333,23700.0
2010-12-01 11:00:00,61.46,61.53,61.42,61.49,18200.0,44.3405,44.391,44.3116,44.3621,18200.0
2010-12-01 11:05:00,61.49,61.49,61.43,61.44,11200.0,44.3621,44.3621,44.3189,44.3261,11200.0
2010-12-01 11:10:00,61.44,61.45,61.43,61.45,28100.0,44.3261,44.3333,44.3189,44.3333,28100.0
2010-12-01 11:15:00,61.45,61.46,61.36,61.43,21200.0,44.3333,44.3405,44.2684,44.3189,21200.0
2010-12-01 11:20:00,61.45,61.48,61.42,61.42,13200.0,44.3333,44.3549,44.3116,44.3116,13200.0
2010-12-01 11:25:00,61.41,61.43,61.34,61.42,15900.0,44.3044,44.3189,44.2539,44.3116,15900.0
2010-12-01 11:30:00,61.42,61.45,61.39,61.41,12400.0,44.3116,44.3333,44.29,44.3044,12400.0
2010-12-01 11:35:00,61.41,61.45,61.39,61.44,13500.0,44.3044,44.3333,44.29,44.3261,13500.0
2010-12-01 11:40:00,61.44,61.45,61.39,61.41,14200.0,44.3261,44.3333,44.29,44.3044,14200.0
2010-12-01 11:45:00,61.41,61.43,61.39,61.42,14100.0,44.3044,44.3189,44.29,44.3116,14100.0
2010-12-01 11:50:00,61.43,61.57,61.42,61.51,123100.0,44.3189,44.4199,44.3116,44.3766,123100.0
2010-12-01 11:55:00,61.51,61.65,61.48,61.51,68800.0,44.3766,44.4776,44.3549,44.3766,68800.0
2010-12-01 12:00:00,61.51,61.64,61.47,61.47,33000.0,44.3766,44.4704,44.3477,44.3477,33000.0
2010-12-01 12:05:00,61.47,61.49,61.37,61.39,35800.0,44.3477,44.3621,44.2756,44.29,35800.0
2010-12-01 12:10:00,61.4,61.51,61.4,61.45,14200.0,44.2972,44.3766,44.2972,44.3333,14200.0
2010-12-01 12:15:00,61.44,61.52,61.44,61.5,10000.0,44.3261,44.3838,44.3261,44.3694,10000.0
2010-12-01 12:20:00,61.51,61.54,61.41,61.44,21900.0,44.3766,44.3982,44.3044,44.3261,21900.0
2010-12-01 12:25:00,61.44,61.45,61.37,61.4,38400.0,44.3261,44.3333,44.2756,44.2972,38400.0
2010-12-01 12:30:00,61.4,61.48,61.37,61.44,38100.0,44.2972,44.3549,44.2756,44.3261,38100.0
2010-12-01 12:35:00,61.45,61.53,61.45,61.48,16900.0,44.3333,44.391,44.3333,44.3549,16900.0
2010-12-01 12:40:00,61.47,61.5,61.47,61.49,18600.0,44.3477,44.3694,44.3477,44.3621,18600.0
2010-12-01 12:45:00,61.48,61.5,61.46,61.49,18200.0,44.3549,44.3694,44.3405,44.3621,18200.0
2010-12-01 12:50:00,61.49,61.51,61.48,61.5,21700.0,44.3621,44.3766,44.3549,44.3694,21700.0
2010-12-01 12:55:00,61.5,61.52,61.49,61.51,17700.0,44.3694,44.3838,44.3621,44.3766,17700.0
2010-12-01 13:00:00,61.5,61.52,61.47,61.48,28000.0,44.3694,44.3838,44.3477,44.3549,28000.0
2010-12-01 13:05:00,61.48,61.54,61.47,61.54,62100.0,44.3549,44.3982,44.3477,44.3982,62100.0
2010-12-01 13:10:00,61.54,61.63,61.54,61.63,160200.0,44.3982,44.4632,44.3982,44.4632,160200.0
2010-12-01 13:15:00,61.63,61.66,61.43,61.43,56000.0,44.4632,44.4848,44.3189,44.3189,56000.0
2010-12-01 13:20:00,61.44,61.49,61.39,61.44,16300.0,44.3261,44.3621,44.29,44.3261,16300.0
2010-12-01 13:25:00,61.44,61.44,61.27,61.28,66900.0,44.3261,44.3261,44.2034,44.2106,66900.0
2010-12-01 13:30:00,61.27,61.34,61.26,61.3,44800.0,44.2034,44.2539,44.1962,44.2251,44800.0
2010-12-01 13:35:00,61.3,61.4,61.26,61.39,17700.0,44.2251,44.2972,44.1962,44.29,17700.0
2010-12-01 13:40:00,61.39,61.42,61.31,61.41,14900.0,44.29,44.3116,44.2323,44.3044,14900.0
2010-12-01 13:45:00,61.41,61.46,61.41,61.46,11500.0,44.3044,44.3405,44.3044,44.3405,11500.0
2010-12-01 13:50:00,61.46,61.46,61.41,61.44,15500.0,44.3405,44.3405,44.3044,44.3261,15500.0
2010-12-01 13:55:00,61.43,61.46,61.41,61.42,11100.0,44.3189,44.3405,44.3044,44.3116,11100.0
2010-12-01 14:00:00,61.42,61.49,61.38,61.43,20200.0,44.3116,44.3621,44.2828,44.3189,20200.0
2010-12-01 14:05:00,61.42,61.43,61.31,61.36,15700.0,44.3116,44.3189,44.2323,44.2684,15700.0
2010-12-01 14:10:00,61.36,61.48,61.36,61.44,19300.0,44.2684,44.3549,44.2684,44.3261,19300.0
2010-12-01 14:15:00,61.44,61.54,61.39,61.54,18300.0,44.3261,44.3982,44.29,44.3982,18300.0
2010-12-01 14:20:00,61.55,61.55,61.5,61.51,24900.0,44.4054,44.4054,44.3694,44.3766,24900.0
2010-12-01 14:25:00,61.51,61.55,61.44,61.45,17800.0,44.3766,44.4054,44.3261,44.3333,17800.0
2010-12-01 14:30:00,61.46,61.6,61.46,61.57,38900.0,44.3405,44.4415,44.3405,44.4199,38900.0
2010-12-01 14:35:00,61.57,61.61,61.54,61.54,51900.0,44.4199,44.4487,44.3982,44.3982,51900.0
2010-12-01 14:40:00,61.53,61.58,61.52,61.56,32400.0,44.391,44.4271,44.3838,44.4126,32400.0
2010-12-01 14:45:00,61.55,61.58,61.51,61.53,29300.0,44.4054,44.4271,44.3766,44.391,29300.0
2010-12-01 14:50:00,61.54,61.55,61.52,61.54,10500.0,44.3982,44.4054,44.3838,44.3982,10500.0
2010-12-01 14:55:00,61.55,61.62,61.54,61.59,34100.0,44.4054,44.4559,44.3982,44.4343,34100.0
2010-12-01 15:00:00,61.59,61.59,61.5,61.5,17500.0,44.4343,44.4343,44.3694,44.3694,17500.0
2010-12-01 15:05:00,61.51,61.56,61.51,61.55,17900.0,44.3766,44.4126,44.3766,44.4054,17900.0
2010-12-01 15:10:00,61.55,61.58,61.47,61.5,38200.0,44.4054,44.4271,44.3477,44.3694,38200.0
2010-12-01 15:15:00,61.5,61.53,61.49,61.51,37300.0,44.3694,44.391,44.3621,44.3766,37300.0
2010-12-01 15:20:00,61.51,61.53,61.46,61.49,24900.0,44.3766,44.391,44.3405,44.3621,24900.0
2010-12-01 15:25:00,61.49,61.58,61.49,61.52,38100.0,44.3621,44.4271,44.3621,44.3838,38100.0
2010-12-01 15:30:00,61.53,61.55,61.51,61.54,20900.0,44.391,44.4054,44.3766,44.3982,20900.0
2010-12-01 15:35:00,61.55,61.56,61.53,61.55,35700.0,44.4054,44.4126,44.391,44.4054,35700.0
2010-12-01 15:40:00,61.55,61.56,61.5,61.51,32600.0,44.4054,44.4126,44.3694,44.3766,32600.0
2010-12-01 15:45:00,61.51,61.53,61.44,61.49,82000.0,44.3766,44.391,44.3261,44.3621,82000.0
2010-12-01 15:50:00,61.49,61.5,61.42,61.42,43500.0,44.3621,44.3694,44.3116,44.3116,43500.0
2010-12-01 15:55:00,61.42,61.53,61.4,61.51,122200.0,44.3116,44.391,44.2972,44.3766,122200.0
2010-12-02 09:30:00,61.54,62.0,61.54,61.98,35800.0,44.3982,44.7301,44.3982,44.7157,35800.0
2010-12-02 09:35:00,61.96,61.99,61.84,61.85,32900.0,44.7012,44.7229,44.6147,44.6219,32900.0
2010-12-02 09:40:00,61.85,62.0,61.84,61.9,22200.0,44.6219,44.7301,44.6147,44.6579,22200.0
2010-12-02 09:45:00,61.88,62.02,61.82,62.0,48400.0,44.6435,44.7445,44.6002,44.7301,48400.0
2010-12-02 09:50:00,62.0,62.01,61.87,62.0,27700.0,44.7301,44.7373,44.6363,44.7301,27700.0
2010-12-02 09:55:00,61.98,62.15,61.97,62.15,28700.0,44.7157,44.8383,44.7084,44.8383,28700.0
2010-12-02 10:00:00,62.14,62.28,62.14,62.22,33900.0,44.8311,44.9321,44.8311,44.8888,33900.0
2010-12-02 10:05:00,62.21,62.26,62.17,62.21,24700.0,44.8816,44.9177,44.8527,44.8816,24700.0
2010-12-02 10:10:00,62.22,62.29,62.2,62.21,27300.0,44.8888,44.9393,44.8744,44.8816,27300.0
2010-12-02 10:15:00,62.21,62.23,62.08,62.08,24400.0,44.8816,44.896,44.7878,44.7878,24400.0
2010-12-02 10:20:00,62.09,62.24,62.05,62.23,21900.0,44.795,44.9032,44.7662,44.896,21900.0
2010-12-02 10:25:00,62.22,62.34,62.09,62.19,23700.0,44.8888,44.9754,44.795,44.8672,23700.0
2010-12-02 10:30:00,62.2,62.23,62.15,62.22,22600.0,44.8744,44.896,44.8383,44.8888,22600.0
2010-12-02 10:35:00,62.22,62.25,62.12,62.19,47200.0,44.8888,44.9105,44.8167,44.8672,47200.0
2010-12-02 10:40:00,62.18,62.26,62.18,62.18,19100.0,44.8599,44.9177,44.8599,44.8599,19100.0
2010-12-02 10:45:00,62.19,62.25,62.18,62.24,117200.0,44.8672,44.9105,44.8599,44.9032,117200.0
2010-12-02 10:50:00,62.24,62.35,62.24,62.26,115000.0,44.9032,44.9826,44.9032,44.9177,115000.0
2010-12-02 10:55:00,62.24,62.33,62.21,62.25,31800.0,44.9032,44.9682,44.8816,44.9105,31800.0
2010-12-02 11:00:00,62.25,62.3,62.23,62.27,33000.0,44.9105,44.9465,44.896,44.9249,33000.0
2010-12-02 11:05:00,62.27,62.28,62.2,62.23,39400.0,44.9249,44.9321,44.8744,44.896,39400.0
2010-12-02 11:10:00,62.24,62.3,62.15,62.27,35600.0,44.9032,44.9465,44.8383,44.9249,35600.0
2010-12-02 11:15:00,62.26,62.4,62.2,62.38,84500.0,44.9177,45.0187,44.8744,45.0042,84500.0
2010-12-02 11:20:00,62.38,62.49,62.33,62.35,154900.0,45.0042,45.0836,44.9682,44.9826,154900.0
2010-12-02 11:25:00,62.34,62.41,62.3,62.4,55700.0,44.9754,45.0259,44.9465,45.0187,55700.0
2010-12-02 11:30:00,62.42,62.44,62.33,62.35,27800.0,45.0331,45.0475,44.9682,44.9826,27800.0
2010-12-02 11:35:00,62.35,62.35,62.26,62.28,11400.0,44.9826,44.9826,44.9177,44.9321,11400.0
2010-12-02 11:40:00,62.29,62.4,62.27,62.27,35300.0,44.9393,45.0187,44.9249,44.9249,35300.0
2010-12-02 11:45:00,62.27,62.3,62.26,62.29,13700.0,44.9249,44.9465,44.9177,44.9393,13700.0
2010-12-02 11:50:00,62.29,62.34,62.26,62.3,26400.0,44.9393,44.9754,44.9177,44.9465,26400.0
2010-12-02 11:55:00,62.29,62.31,62.23,62.28,16500.0,44.9393,44.9537,44.896,44.9321,16500.0
2010-12-02 12:00:00,62.29,62.29,62.2,62.24,22500.0,44.9393,44.9393,44.8744,44.9032,22500.0
2010-12-02 12:05:00,62.24,62.33,62.24,62.3,18100.0,44.9032,44.9682,44.9032,44.9465,18100.0
2010-12-02 12:10:00,62.31,62.31,62.29,62.29,20200.0,44.9537,44.9537,44.9393,44.9393,20200.0
2010-12-02 12:15:00,62.28,62.3,62.25,62.27,20300.0,44.9321,44.9465,44.9105,44.9249,20300.0
2010-12-02 12:20:00,62.27,62.29,62.17,62.19,71200.0,44.9249,44.9393,44.8527,44.8672,71200.0
2010-12-02 12:25:00,62.19,62.23,62.17,62.2,15300.0,44.8672,44.896,44.8527,44.8744,15300.0
2010-12-02 12:30:00,62.19,62.33,62.19,62.31,27900.0,44.8672,44.9682,44.8672,44.9537,27900.0
2010-12-02 12:35:00,62.32,62.39,62.29,62.39,12300.0,44.961,45.0115,44.9393,45.0115,12300.0
2010-12-02 12:40:00,62.38,62.4,62.36,62.4,8900.0,45.0042,45.0187,44.9898,45.0187,8900.0
2010-12-02 12:45:00,62.4,62.41,62.32,62.35,14700.0,45.0187,45.0259,44.961,44.9826,14700.0
2010-12-02 12:50:00,62.36,62.39,62.33,62.34,11200.0,44.9898,45.0115,44.9682,44.9754,11200.0
2010-12-02 12:55:00,62.34,62.44,62.34,62.42,50100.0,44.9754,45.0475,44.9754,45.0331,50100.0
2010-12-02 13:00:00,62.42,62.47,62.39,62.47,89000.0,45.0331,45.0692,45.0115,45.0692,89000.0
2010-12-02 13:05:00,62.49,62.56,62.47,62.55,18100.0,45.0836,45.1341,45.0692,45.1269,18100.0
2010-12-02 13:10:00,62.55,62.62,62.54,62.62,29400.0,45.1269,45.1774,45.1197,45.1774,29400.0
2010-12-02 13:15:00,62.62,62.64,62.58,62.64,11700.0,45.1774,45.1918,45.1485,45.1918,11700.0
2010-12-02 13:20:00,62.65,62.7,62.62,62.69,59000.0,45.199,45.2351,45.1774,45.2279,59000.0
2010-12-02 13:25:00,62.7,62.72,62.64,62.72,11900.0,45.2351,45.2495,45.1918,45.2495,11900.0
2010-12-02 13:30:00,62.72,62.78,62.68,62.76,21800.0,45.2495,45.2928,45.2207,45.2784,21800.0
2010-12-02 13:35:00,62.74,62.78,62.71,62.76,7200.0,45.264,45.2928,45.2423,45.2784,7200.0
2010-12-02 13:40:00,62.76,62.78,62.7,62.7,22300.0,45.2784,45.2928,45.2351,45.2351,22300.0
2010-12-02 13:45:00,62.7,62.7,62.63,62.69,24400.0,45.2351,45.2351,45.1846,45.2279,24400.0
2010-12-02 13:50:00,62.68,62.76,62.68,62.73,22400.0,45.2207,45.2784,45.2207,45.2567,22400.0
2010-12-02 13:55:00,62.72,62.73,62.66,62.73,26200.0,45.2495,45.2567,45.2062,45.2567,26200.0
2010-12-02 14:00:00,62.74,62.75,62.69,62.7,14900.0,45.264,45.2712,45.2279,45.2351,14900.0
2010-12-02 14:05:00,62.7,62.78,62.69,62.76,14900.0,45.2351,45.2928,45.2279,45.2784,14900.0
2010-12-02 14:10:00,62.75,62.75,62.69,62.71,7600.0,45.2712,45.2712,45.2279,45.2423,7600.0
2010-12-02 14:15:00,62.71,62.82,62.71,62.82,26600.0,45.2423,45.3217,45.2423,45.3217,26600.0
2010-12-02 14:20:00,62.81,62.89,62.79,62.79,21100.0,45.3145,45.3722,45.3,45.3,21100.0
2010-12-02 14:25:00,62.79,62.81,62.55,62.76,50100.0,45.3,45.3145,45.1269,45.2784,50100.0
2010-12-02 14:30:00,62.77,62.77,62.7,62.72,11800.0,45.2856,45.2856,45.2351,45.2495,11800.0
2010-12-02 14:35:00,62.73,62.83,62.73,62.82,11100.0,45.2567,45.3289,45.2567,45.3217,11100.0
2010-12-02 14:40:00,62.82,62.85,62.78,62.82,20500.0,45.3217,45.3433,45.2928,45.3217,20500.0
2010-12-02 14:45:00,62.83,62.88,62.8,62.82,22200.0,45.3289,45.365,45.3073,45.3217,22200.0
2010-12-02 14:50:00,62.82,62.82,62.77,62.78,15900.0,45.3217,45.3217,45.2856,45.2928,15900.0
2010-12-02 14:55:00,62.78,62.81,62.71,62.71,19400.0,45.2928,45.3145,45.2423,45.2423,19400.0
2010-12-02 15:00:00,62.69,62.72,62.67,62.7,18600.0,45.2279,45.2495,45.2135,45.2351,18600.0
2010-12-02 15:05:00,62.7,62.75,62.64,62.72,22200.0,45.2351,45.2712,45.1918,45.2495,22200.0
2010-12-02 15:10:00,62.71,62.78,62.67,62.75,33400.0,45.2423,45.2928,45.2135,45.2712,33400.0
2010-12-02 15:15:00,62.75,62.75,62.67,62.68,10900.0,45.2712,45.2712,45.2135,45.2207,10900.0
2010-12-02 15:20:00,62.67,62.72,62.55,62.55,80500.0,45.2135,45.2495,45.1269,45.1269,80500.0
2010-12-02 15:25:00,62.69,62.69,62.64,62.68,19900.0,45.2279,45.2279,45.1918,45.2207,19900.0
2010-12-02 15:30:00,62.67,62.74,62.63,62.74,32800.0,45.2135,45.264,45.1846,45.264,32800.0
2010-12-02 15:35:00,62.73,62.73,62.68,62.69,18100.0,45.2567,45.2567,45.2207,45.2279,18100.0
2010-12-02 15:40:00,62.68,62.69,62.61,62.66,29900.0,45.2207,45.2279,45.1702,45.2062,29900.0
2010-12-02 15:45:00,62.65,62.65,62.55,62.59,62800.0,45.199,45.199,45.1269,45.1557,62800.0
2010-12-02 15:50:00,62.59,62.59,62.49,62.5,73900.0,45.1557,45.1557,45.0836,45.0908,73900.0
2010-12-02 15:55:00,62.51,62.53,62.47,62.5,175200.0,45.098,45.1125,45.0692,45.0908,175200.0
2010-12-03 09:30:00,62.34,62.68,62.3,62.59,56300.0,44.9754,45.2207,44.9465,45.1557,56300.0
2010-12-03 09:35:00,62.59,62.78,62.47,62.74,11000.0,45.1557,45.2928,45.0692,45.264,11000.0
2010-12-03 09:40:00,62.77,62.91,62.68,62.86,26600.0,45.2856,45.3866,45.2207,45.3505,26600.0
2010-12-03 09:45:00,62.83,62.86,62.61,62.86,21000.0,45.3289,45.3505,45.1702,45.3505,21000.0
2010-12-03 09:50:00,62.86,62.89,62.63,62.75,27100.0,45.3505,45.3722,45.1846,45.2712,27100.0
2010-12-03 09:55:00,62.76,62.83,62.68,62.8,13900.0,45.2784,45.3289,45.2207,45.3073,13900.0
2010-12-03 10:00:00,62.81,62.92,62.74,62.77,21000.0,45.3145,45.3938,45.264,45.2856,21000.0
2010-12-03 10:05:00,62.76,62.86,62.58,62.61,17900.0,45.2784,45.3505,45.1485,45.1702,17900.0
2010-12-03 10:10:00,62.6,62.61,62.46,62.54,16500.0,45.163,45.1702,45.062,45.1197,16500.0
2010-12-03 10:15:00,62.55,62.7,62.55,62.69,17800.0,45.1269,45.2351,45.1269,45.2279,17800.0
2010-12-03 10:20:00,62.7,62.75,62.54,62.6,19700.0,45.2351,45.2712,45.1197,45.163,19700.0
2010-12-03 10:25:00,62.58,62.69,62.47,62.67,18100.0,45.1485,45.2279,45.0692,45.2135,18100.0
2010-12-03 10:30:00,62.68,62.8,62.67,62.74,15100.0,45.2207,45.3073,45.2135,45.264,15100.0
2010-12-03 10:35:00,62.75,62.87,62.67,62.83,14900.0,45.2712,45.3578,45.2135,45.3289,14900.0
2010-12-03 10:40:00,62.84,62.87,62.81,62.81,14500.0,45.3361,45.3578,45.3145,45.3145,14500.0
2010-12-03 10:45:00,62.81,62.85,62.78,62.79,12100.0,45.3145,45.3433,45.2928,45.3,12100.0
2010-12-03 10:50:00,62.78,62.88,62.72,62.88,13900.0,45.2928,45.365,45.2495,45.365,13900.0
2010-12-03 10:55:00,62.89,62.89,62.83,62.87,17900.0,45.3722,45.3722,45.3289,45.3578,17900.0
2010-12-03 11:00:00,62.85,62.95,62.85,62.9,15800.0,45.3433,45.4155,45.3433,45.3794,15800.0
2010-12-03 11:05:00,62.89,62.94,62.8,62.91,14100.0,45.3722,45.4083,45.3073,45.3866,14100.0
2010-12-03 11:10:00,62.91,62.91,62.77,62.77,13900.0,45.3866,45.3866,45.2856,45.2856,13900.0
2010-12-03 11:15:00,62.77,62.79,62.73,62.75,11900.0,45.2856,45.3,45.2567,45.2712,11900.0
2010-12-03 11:20:00,62.76,62.82,62.72,62.76,10300.0,45.2784,45.3217,45.2495,45.2784,10300.0
2010-12-03 11:25:00,62.75,62.75,62.59,62.63,17100.0,45.2712,45.2712,45.1557,45.1846,17100.0
2010-12-03 11:30:00,62.62,62.65,62.57,62.59,21600.0,45.1774,45.199,45.1413,45.1557,21600.0
2010-12-03 11:35:00,62.59,62.66,62.57,62.63,12900.0,45.1557,45.2062,45.1413,45.1846,12900.0
2010-12-03 11:40:00,62.63,62.67,62.63,62.67,6200.0,45.1846,45.2135,45.1846,45.2135,6200.0
2010-12-03 11:45:00,62.68,62.74,62.68,62.71,9700.0,45.2207,45.264,45.2207,45.2423,9700.0
2010-12-03 11:50:00,62.71,62.72,62.62,62.62,10400.0,45.2423,45.2495,45.1774,45.1774,10400.0
2010-12-03 11:55:00,62.63,62.68,62.62,62.68,4400.0,45.1846,45.2207,45.1774,45.2207,4400.0
2010-12-03 12:00:00,62.67,62.77,62.67,62.76,13500.0,45.2135,45.2856,45.2135,45.2784,13500.0
2010-12-03 12:05:00,62.75,62.82,62.75,62.78,17600.0,45.2712,45.3217,45.2712,45.2928,17600.0
2010-12-03 12:10:00,62.79,62.81,62.72,62.72,7100.0,45.3,45.3145,45.2495,45.2495,7100.0
2010-12-03 12:15:00,62.71,62.76,62.66,62.76,10700.0,45.2423,45.2784,45.2062,45.2784,10700.0
2010-12-03 12:20:00,62.76,62.8,62.75,62.77,4800.0,45.2784,45.3073,45.2712,45.2856,4800.0
2010-12-03 12:25:00,62.78,62.81,62.7,62.75,12100.0,45.2928,45.3145,45.2351,45.2712,12100.0
2010-12-03 12:30:00,62.76,62.79,62.74,62.74,6200.0,45.2784,45.3,45.264,45.264,6200.0
2010-12-03 12:35:00,62.74,62.78,62.69,62.78,9800.0,45.264,45.2928,45.2279,45.2928,9800.0
2010-12-03 12:40:00,62.77,62.81,62.69,62.69,10700.0,45.2856,45.3145,45.2279,45.2279,10700.0
2010-12-03 12:45:00,62.7,62.75,62.69,62.75,11600.0,45.2351,45.2712,45.2279,45.2712,11600.0
2010-12-03 12:50:00,62.75,62.75,62.7,62.72,9400.0,45.2712,45.2712,45.2351,45.2495,9400.0
2010-12-03 12:55:00,62.73,62.75,62.7,62.72,7400.0,45.2567,45.2712,45.2351,45.2495,7400.0
2010-12-03 13:00:00,62.72,62.83,62.72,62.8,16100.0,45.2495,45.3289,45.2495,45.3073,16100.0
2010-12-03 13:05:00,62.79,62.79,62.73,62.73,10800.0,45.3,45.3,45.2567,45.2567,10800.0
2010-12-03 13:10:00,62.73,62.74,62.71,62.71,10700.0,45.2567,45.264,45.2423,45.2423,10700.0
2010-12-03 13:15:00,62.71,62.71,62.67,62.67,7500.0,45.2423,45.2423,45.2135,45.2135,7500.0
2010-12-03 13:20:00,62.67,62.71,62.63,62.71,7100.0,45.2135,45.2423,45.1846,45.2423,7100.0
2010-12-03 13:25:00,62.73,62.75,62.7,62.71,11200.0,45.2567,45.2712,45.2351,45.2423,11200.0
2010-12-03 13:30:00,62.71,62.78,62.7,62.76,12300.0,45.2423,45.2928,45.2351,45.2784,12300.0
2010-12-03 13:35:00,62.74,62.74,62.66,62.7,8100.0,45.264,45.264,45.2062,45.2351,8100.0
2010-12-03 13:40:00,62.7,62.76,62.7,62.75,7500.0,45.2351,45.2784,45.2351,45.2712,7500.0
2010-12-03 13:45:00,62.77,62.81,62.73,62.79,12900.0,45.2856,45.3145,45.2567,45.3,12900.0
2010-12-03 13:50:00,62.79,62.82,62.76,62.81,9700.0,45.3,45.3217,45.2784,45.3145,9700.0
2010-12-03 13:55:00,62.81,62.81,62.74,62.74,21600.0,45.3145,45.3145,45.264,45.264,21600.0
2010-12-03 14:00:00,62.75,62.82,62.72,62.72,33200.0,45.2712,45.3217,45.2495,45.2495,33200.0
2010-12-03 14:05:00,62.73,62.73,62.6,62.63,19000.0,45.2567,45.2567,45.163,45.1846,19000.0
2010-12-03 14:10:00,62.64,62.7,62.63,62.67,10900.0,45.1918,45.2351,45.1846,45.2135,10900.0
2010-12-03 14:15:00,62.67,62.68,62.65,62.67,7900.0,45.2135,45.2207,45.199,45.2135,7900.0
2010-12-03 14:20:00,62.67,62.67,62.61,62.62,11300.0,45.2135,45.2135,45.1702,45.1774,11300.0
2010-12-03 14:25:00,62.63,62.63,62.59,62.63,10000.0,45.1846,45.1846,45.1557,45.1846,10000.0
2010-12-03 14:30:00,62.64,62.69,62.63,62.67,16000.0,45.1918,45.2279,45.1846,45.2135,16000.0
2010-12-03 14:35:00,62.67,62.72,62.65,62.66,9300.0,45.2135,45.2495,45.199,45.2062,9300.0
2010-12-03 14:40:00,62.66,62.75,62.64,62.74,18200.0,45.2062,45.2712,45.1918,45.264,18200.0
2010-12-03 14:45:00,62.74,62.77,62.74,62.76,15800.0,45.264,45.2856,45.264,45.2784,15800.0
2010-12-03 14:50:00,62.76,62.83,62.74,62.82,28700.0,45.2784,45.3289,45.264,45.3217,28700.0
2010-12-03 14:55:00,62.82,62.85,62.78,62.84,11500.0,45.3217,45.3433,45.2928,45.3361,11500.0
2010-12-03 15:00:00,62.84,62.86,62.76,62.77,23200.0,45.3361,45.3505,45.2784,45.2856,23200.0
2010-12-03 15:05:00,62.75,62.76,62.7,62.7,13100.0,45.2712,45.2784,45.2351,45.2351,13100.0
2010-12-03 15:10:00,62.7,62.73,62.66,62.71,16100.0,45.2351,45.2567,45.2062,45.2423,16100.0
2010-12-03 15:15:00,62.71,62.73,62.69,62.69,15500.0,45.2423,45.2567,45.2279,45.2279,15500.0
2010-12-03 15:20:00,62.7,62.76,62.69,62.76,18600.0,45.2351,45.2784,45.2279,45.2784,18600.0
2010-12-03 15:25:00,62.76,62.82,62.76,62.82,11700.0,45.2784,45.3217,45.2784,45.3217,11700.0
2010-12-03 15:30:00,62.83,62.85,62.76,62.82,16500.0,45.3289,45.3433,45.2784,45.3217,16500.0
2010-12-03 15:35:00,62.83,62.9,62.82,62.87,18800.0,45.3289,45.3794,45.3217,45.3578,18800.0
2010-12-03 15:40:00,62.88,62.92,62.85,62.89,25200.0,45.365,45.3938,45.3433,45.3722,25200.0
2010-12-03 15:45:00,62.88,63.0,62.87,62.99,69800.0,45.365,45.4515,45.3578,45.4443,69800.0
2010-12-03 15:50:00,62.99,63.0,62.95,62.99,37100.0,45.4443,45.4515,45.4155,45.4443,37100.0
2010-12-03 15:55:00,62.98,62.99,62.87,62.89,68500.0,45.4371,45.4443,45.3578,45.3722,68500.0
2010-12-06 09:30:00,62.75,62.84,62.53,62.7,25900.0,45.2712,45.3361,45.1125,45.2351,25900.0
2010-12-06 09:35:00,62.7,62.86,62.66,62.74,15600.0,45.2351,45.3505,45.2062,45.264,15600.0
2010-12-06 09:40:00,62.78,62.84,62.7,62.82,14900.0,45.2928,45.3361,45.2351,45.3217,14900.0
2010-12-06 09:45:00,62.81,62.83,62.67,62.74,9500.0,45.3145,45.3289,45.2135,45.264,9500.0
2010-12-06 09:50:00,62.73,62.81,62.61,62.65,14300.0,45.2567,45.3145,45.1702,45.199,14300.0
2010-12-06 09:55:00,62.67,62.77,62.6,62.67,13400.0,45.2135,45.2856,45.163,45.2135,13400.0
2010-12-06 10:00:00,62.69,62.72,62.58,62.61,10900.0,45.2279,45.2495,45.1485,45.1702,10900.0
2010-12-06 10:05:00,62.61,62.63,62.51,62.51,13900.0,45.1702,45.1846,45.098,45.098,13900.0
2010-12-06 10:10:00,62.51,62.52,62.3,62.37,55300.0,45.098,45.1052,44.9465,44.997,55300.0
2010-12-06 10:15:00,62.35,62.53,62.35,62.44,15500.0,44.9826,45.1125,44.9826,45.0475,15500.0
2010-12-06 10:20:00,62.45,62.68,62.44,62.66,23600.0,45.0547,45.2207,45.0475,45.2062,23600.0
2010-12-06 10:25:00,62.65,62.69,62.58,62.68,13700.0,45.199,45.2279,45.1485,45.2207,13700.0
2010-12-06 10:30:00,62.69,62.73,62.44,62.55,15200.0,45.2279,45.2567,45.0475,45.1269,15200.0
2010-12-06 10:35:00,62.54,62.57,62.47,62.56,14500.0,45.1197,45.1413,45.0692,45.1341,14500.0
2010-12-06 10:40:00,62.56,62.58,62.48,62.54,7600.0,45.1341,45.1485,45.0764,45.1197,7600.0
2010-12-06 10:45:00,62.54,62.54,62.45,62.52,9900.0,45.1197,45.1197,45.0547,45.1052,9900.0
2010-12-06 10:50:00,62.51,62.67,62.5,62.67,29900.0,45.098,45.2135,45.0908,45.2135,29900.0
2010-12-06 10:55:00,62.69,62.8,62.64,62.8,20300.0,45.2279,45.3073,45.1918,45.3073,20300.0
2010-12-06 11:00:00,62.8,62.92,62.74,62.84,28100.0,45.3073,45.3938,45.264,45.3361,28100.0
2010-12-06 11:05:00,62.84,62.85,62.75,62.78,14200.0,45.3361,45.3433,45.2712,45.2928,14200.0
2010-12-06 11:10:00,62.8,62.87,62.74,62.76,11200.0,45.3073,45.3578,45.264,45.2784,11200.0
2010-12-06 11:15:00,62.78,62.87,62.76,62.79,19900.0,45.2928,45.3578,45.2784,45.3,19900.0
2010-12-06 11:20:00,62.78,62.85,62.71,62.71,14300.0,45.2928,45.3433,45.2423,45.2423,14300.0
2010-12-06 11:25:00,62.72,62.81,62.7,62.77,19100.0,45.2495,45.3145,45.2351,45.2856,19100.0
2010-12-06 11:30:00,62.79,62.79,62.68,62.73,8000.0,45.3,45.3,45.2207,45.2567,8000.0
2010-12-06 11:35:00,62.73,62.75,62.7,62.71,13400.0,45.2567,45.2712,45.2351,45.2423,13400.0
2010-12-06 11:40:00,62.71,62.74,62.64,62.71,7600.0,45.2423,45.264,45.1918,45.2423,7600.0
2010-12-06 11:45:00,62.73,62.79,62.67,62.69,11800.0,45.2567,45.3,45.2135,45.2279,11800.0
2010-12-06 11:50:00,62.69,62.71,62.66,62.67,9200.0,45.2279,45.2423,45.2062,45.2135,9200.0
2010-12-06 11:55:00,62.67,62.8,62.66,62.79,7600.0,45.2135,45.3073,45.2062,45.3,7600.0
2010-12-06 12:00:00,62.79,62.87,62.79,62.85,5900.0,45.3,45.3578,45.3,45.3433,5900.0
2010-12-06 12:05:00,62.85,62.9,62.77,62.77,8200.0,45.3433,45.3794,45.2856,45.2856,8200.0
2010-12-06 12:10:00,62.78,62.78,62.68,62.71,9500.0,45.2928,45.2928,45.2207,45.2423,9500.0
2010-12-06 12:15:00,62.71,62.76,62.71,62.74,7100.0,45.2423,45.2784,45.2423,45.264,7100.0
2010-12-06 12:20:00,62.74,62.74,62.66,62.71,10700.0,45.264,45.264,45.2062,45.2423,10700.0
2010-12-06 12:25:00,62.72,62.72,62.67,62.69,8400.0,45.2495,45.2495,45.2135,45.2279,8400.0
2010-12-06 12:30:00,62.7,62.78,62.69,62.75,7000.0,45.2351,45.2928,45.2279,45.2712,7000.0
2010-12-06 12:35:00,62.73,62.75,62.71,62.73,7200.0,45.2567,45.2712,45.2423,45.2567,7200.0
2010-12-06 12:40:00,62.73,62.73,62.69,62.72,9100.0,45.2567,45.2567,45.2279,45.2495,9100.0
2010-12-06 12:45:00,62.71,62.73,62.68,62.7,5400.0,45.2423,45.2567,45.2207,45.2351,5400.0
2010-12-06 12:50:00,62.7,62.76,62.7,62.71,7100.0,45.2351,45.2784,45.2351,45.2423,7100.0
2010-12-06 12:55:00,62.7,62.78,62.69,62.73,8400.0,45.2351,45.2928,45.2279,45.2567,8400.0
2010-12-06 13:00:00,62.73,62.85,62.73,62.83,9800.0,45.2567,45.3433,45.2567,45.3289,9800.0
2010-12-06 13:05:00,62.84,62.84,62.77,62.78,6700.0,45.3361,45.3361,45.2856,45.2928,6700.0
2010-12-06 13:10:00,62.78,62.82,62.73,62.74,8500.0,45.2928,45.3217,45.2567,45.264,8500.0
2010-12-06 13:15:00,62.75,62.77,62.71,62.76,6400.0,45.2712,45.2856,45.2423,45.2784,6400.0
2010-12-06 13:20:00,62.76,62.76,62.72,62.74,21500.0,45.2784,45.2784,45.2495,45.264,21500.0
2010-12-06 13:25:00,62.75,62.8,62.73,62.78,7900.0,45.2712,45.3073,45.2567,45.2928,7900.0
2010-12-06 13:30:00,62.78,62.78,62.72,62.76,13300.0,45.2928,45.2928,45.2495,45.2784,13300.0
2010-12-06 13:35:00,62.77,62.86,62.76,62.81,14600.0,45.2856,45.3505,45.2784,45.3145,14600.0
2010-12-06 13:40:00,62.79,62.97,62.79,62.94,17100.0,45.3,45.4299,45.3,45.4083,17100.0
2010-12-06 13:45:00,62.94,62.94,62.87,62.87,16100.0,45.4083,45.4083,45.3578,45.3578,16100.0
2010-12-06 13:50:00,62.88,62.88,62.85,62.87,7800.0,45.365,45.365,45.3433,45.3578,7800.0
2010-12-06 13:55:00,62.86,62.86,62.8,62.86,5400.0,45.3505,45.3505,45.3073,45.3505,5400.0
2010-12-06 14:00:00,62.86,62.88,62.8,62.81,8900.0,45.3505,45.365,45.3073,45.3145,8900.0
2010-12-06 14:05:00,62.81,62.86,62.8,62.85,9500.0,45.3145,45.3505,45.3073,45.3433,9500.0
2010-12-06 14:10:00,62.85,62.85,62.77,62.78,8500.0,45.3433,45.3433,45.2856,45.2928,8500.0
2010-12-06 14:15:00,62.78,62.84,62.78,62.82,9400.0,45.2928,45.3361,45.2928,45.3217,9400.0
2010-12-06 14:20:00,62.81,62.85,62.79,62.85,11600.0,45.3145,45.3433,45.3,45.3433,11600.0
2010-12-06 14:25:00,62.84,62.85,62.79,62.8,9000.0,45.3361,45.3433,45.3,45.3073,9000.0
2010-12-06 14:30:00,62.79,62.84,62.78,62.84,8800.0,45.3,45.3361,45.2928,45.3361,8800.0
2010-12-06 14:35:00,62.84,62.95,62.84,62.88,16900.0,45.3361,45.4155,45.3361,45.365,16900.0
2010-12-06 14:40:00,62.88,62.88,62.79,62.82,8500.0,45.365,45.365,45.3,45.3217,8500.0
2010-12-06 14:45:00,62.83,62.87,62.8,62.8,9300.0,45.3289,45.3578,45.3073,45.3073,9300.0
2010-12-06 14:50:00,62.81,62.84,62.8,62.83,5100.0,45.3145,45.3361,45.3073,45.3289,5100.0
2010-12-06 14:55:00,62.84,62.85,62.81,62.83,5600.0,45.3361,45.3433,45.3145,45.3289,5600.0
2010-12-06 15:00:00,62.83,62.85,62.82,62.84,12800.0,45.3289,45.3433,45.3217,45.3361,12800.0
2010-12-06 15:05:00,62.84,62.84,62.78,62.84,16500.0,45.3361,45.3361,45.2928,45.3361,16500.0
2010-12-06 15:10:00,62.84,62.84,62.8,62.8,6100.0,45.3361,45.3361,45.3073,45.3073,6100.0
2010-12-06 15:15:00,62.79,62.8,62.76,62.79,12500.0,45.3,45.3073,45.2784,45.3,12500.0
2010-12-06 15:20:00,62.79,62.8,62.69,62.71,49800.0,45.3,45.3073,45.2279,45.2423,49800.0
2010-12-06 15:25:00,62.71,62.72,62.66,62.67,15100.0,45.2423,45.2495,45.2062,45.2135,15100.0
2010-12-06 15:30:00,62.66,62.68,62.64,62.67,15000.0,45.2062,45.2207,45.1918,45.2135,15000.0
2010-12-06 15:35:00,62.68,62.73,62.67,62.71,12000.0,45.2207,45.2567,45.2135,45.2423,12000.0
2010-12-06 15:40:00,62.72,62.79,62.69,62.77,46700.0,45.2495,45.3,45.2279,45.2856,46700.0
2010-12-06 15:45:00,62.76,62.81,62.73,62.79,25600.0,45.2784,45.3145,45.2567,45.3,25600.0
2010-12-06 15:50:00,62.79,62.79,62.63,62.68,38800.0,45.3,45.3,45.1846,45.2207,38800.0
2010-12-06 15:55:00,62.67,62.71,62.65,62.67,38900.0,45.2135,45.2423,45.199,45.2135,38900.0
2010-12-07 09:30:00,63.4,63.44,63.25,63.42,61700.0,45.7401,45.769,45.6319,45.7546,61700.0
2010-12-07 09:35:00,63.41,63.43,63.26,63.35,37500.0,45.7473,45.7618,45.6391,45.704,37500.0
2010-12-07 09:40:00,63.34,63.5,63.3,63.49,30800.0,45.6968,45.8123,45.668,45.8051,30800.0
2010-12-07 09:45:00,63.49,63.5,63.4,63.5,20100.0,45.8051,45.8123,45.7401,45.8123,20100.0
2010-12-07 09:50:00,63.49,63.54,63.42,63.46,24700.0,45.8051,45.8411,45.7546,45.7834,24700.0
2010-12-07 09:55:00,63.45,63.49,63.28,63.3,24100.0,45.7762,45.8051,45.6535,45.668,24100.0
2010-12-07 10:00:00,63.28,63.43,63.26,63.4,33600.0,45.6535,45.7618,45.6391,45.7401,33600.0
2010-12-07 10:05:00,63.39,63.44,63.32,63.34,33700.0,45.7329,45.769,45.6824,45.6968,33700.0
2010-12-07 10:10:00,63.31,63.51,63.3,63.44,32100.0,45.6752,45.8195,45.668,45.769,32100.0
2010-12-07 10:15:00,63.42,63.51,63.37,63.51,33000.0,45.7546,45.8195,45.7185,45.8195,33000.0
2010-12-07 10:20:00,63.51,63.59,63.47,63.57,25100.0,45.8195,45.8772,45.7906,45.8628,25100.0
2010-12-07 10:25:00,63.57,63.6,63.42,63.42,32600.0,45.8628,45.8844,45.7546,45.7546,32600.0
2010-12-07 10:30:00,63.42,63.47,63.29,63.47,30400.0,45.7546,45.7906,45.6608,45.7906,30400.0
2010-12-07 10:35:00,63.47,63.52,63.38,63.51,26600.0,45.7906,45.8267,45.7257,45.8195,26600.0
2010-12-07 10:40:00,63.51,63.67,63.51,63.62,26900.0,45.8195,45.9349,45.8195,45.8988,26900.0
2010-12-07 10:45:00,63.63,63.63,63.48,63.49,40700.0,45.9061,45.9061,45.7978,45.8051,40700.0
2010-12-07 10:50:00,63.5,63.62,63.4,63.6,55200.0,45.8123,45.8988,45.7401,45.8844,55200.0
2010-12-07 10:55:00,63.59,63.67,63.59,63.65,48800.0,45.8772,45.9349,45.8772,45.9205,48800.0
2010-12-07 11:00:00,63.64,63.67,63.55,63.55,94200.0,45.9133,45.9349,45.8483,45.8483,94200.0
2010-12-07 11:05:00,63.53,63.54,63.47,63.51,31700.0,45.8339,45.8411,45.7906,45.8195,31700.0
2010-12-07 11:10:00,63.51,63.58,63.49,63.56,31700.0,45.8195,45.87,45.8051,45.8556,31700.0
2010-12-07 11:15:00,63.56,63.59,63.49,63.49,24200.0,45.8556,45.8772,45.8051,45.8051,24200.0
2010-12-07 11:20:00,63.49,63.5,63.41,63.41,20400.0,45.8051,45.8123,45.7473,45.7473,20400.0
2010-12-07 11:25:00,63.41,63.42,63.31,63.32,18200.0,45.7473,45.7546,45.6752,45.6824,18200.0
2010-12-07 11:30:00,63.35,63.37,63.26,63.35,28100.0,45.704,45.7185,45.6391,45.704,28100.0
2010-12-07 11:35:00,63.35,63.4,63.3,63.34,16000.0,45.704,45.7401,45.668,45.6968,16000.0
2010-12-07 11:40:00,63.34,63.37,63.28,63.37,16700.0,45.6968,45.7185,45.6535,45.7185,16700.0
2010-12-07 11:45:00,63.37,63.38,63.19,63.23,17000.0,45.7185,45.7257,45.5886,45.6175,17000.0
2010-12-07 11:50:00,63.23,63.26,63.2,63.25,12700.0,45.6175,45.6391,45.5958,45.6319,12700.0
2010-12-07 11:55:00,63.24,63.31,63.2,63.27,26100.0,45.6247,45.6752,45.5958,45.6463,26100.0
2010-12-07 12:00:00,63.27,63.34,63.23,63.28,14700.0,45.6463,45.6968,45.6175,45.6535,14700.0
2010-12-07 12:05:00,63.27,63.27,63.12,63.15,15700.0,45.6463,45.6463,45.5381,45.5598,15700.0
2010-12-07 12:10:00,63.14,63.2,63.13,63.19,17300.0,45.5525,45.5958,45.5453,45.5886,17300.0
2010-12-07 12:15:00,63.18,63.21,63.12,63.14,36400.0,45.5814,45.603,45.5381,45.5525,36400.0
2010-12-07 12:20:00,63.16,63.29,63.14,63.28,19400.0,45.567,45.6608,45.5525,45.6535,19400.0
2010-12-07 12:25:00,63.28,63.41,63.27,63.39,29000.0,45.6535,45.7473,45.6463,45.7329,29000.0
2010-12-07 12:30:00,63.4,63.41,63.33,63.39,9300.0,45.7401,45.7473,45.6896,45.7329,9300.0
2010-12-07 12:35:00,63.38,63.41,63.34,63.38,7900.0,45.7257,45.7473,45.6968,45.7257,7900.0
2010-12-07 12:40:00,63.38,63.38,63.3,63.31,7000.0,45.7257,45.7257,45.668,45.6752,7000.0
2010-12-07 12:45:00,63.3,63.38,63.3,63.34,9300.0,45.668,45.7257,45.668,45.6968,9300.0
2010-12-07 12:50:00,63.33,63.34,63.28,63.32,5800.0,45.6896,45.6968,45.6535,45.6824,5800.0
2010-12-07 12:55:00,63.32,63.43,63.32,63.42,21100.0,45.6824,45.7618,45.6824,45.7546,21100.0
2010-12-07 13:00:00,63.41,63.47,63.37,63.46,13800.0,45.7473,45.7906,45.7185,45.7834,13800.0
2010-12-07 13:05:00,63.46,63.49,63.41,63.45,8600.0,45.7834,45.8051,45.7473,45.7762,8600.0
2010-12-07 13:10:00,63.45,63.45,63.34,63.43,13800.0,45.7762,45.7762,45.6968,45.7618,13800.0
2010-12-07 13:15:00,63.43,63.48,63.38,63.39,12700.0,45.7618,45.7978,45.7257,45.7329,12700.0
2010-12-07 13:20:00,63.4,63.58,63.4,63.54,37800.0,45.7401,45.87,45.7401,45.8411,37800.0
2010-12-07 13:25:00,63.53,63.54,63.48,63.53,15300.0,45.8339,45.8411,45.7978,45.8339,15300.0
2010-12-07 13:30:00,63.52,63.52,63.43,63.44,15200.0,45.8267,45.8267,45.7618,45.769,15200.0
2010-12-07 13:35:00,63.44,63.45,63.35,63.39,11500.0,45.769,45.7762,45.704,45.7329,11500.0
2010-12-07 13:40:00,63.39,63.44,63.36,63.4,16200.0,45.7329,45.769,45.7113,45.7401,16200.0
2010-12-07 13:45:00,63.39,63.48,63.37,63.4,32700.0,45.7329,45.7978,45.7185,45.7401,32700.0
2010-12-07 13:50:00,63.41,63.42,63.35,63.4,26400.0,45.7473,45.7546,45.704,45.7401,26400.0
2010-12-07 13:55:00,63.4,63.41,63.34,63.35,10700.0,45.7401,45.7473,45.6968,45.704,10700.0
2010-12-07 14:00:00,63.35,63.41,63.33,63.41,9700.0,45.704,45.7473,45.6896,45.7473,9700.0
2010-12-07 14:05:00,63.4,63.41,63.27,63.28,14900.0,45.7401,45.7473,45.6463,45.6535,14900.0
2010-12-07 14:10:00,63.28,63.35,63.28,63.33,9600.0,45.6535,45.704,45.6535,45.6896,9600.0
2010-12-07 14:15:00,63.35,63.37,63.26,63.29,16100.0,45.704,45.7185,45.6391,45.6608,16100.0
2010-12-07 14:20:00,63.29,63.37,63.28,63.32,13600.0,45.6608,45.7185,45.6535,45.6824,13600.0
2010-12-07 14:25:00,63.31,63.39,63.31,63.37,11900.0,45.6752,45.7329,45.6752,45.7185,11900.0
2010-12-07 14:30:00,63.36,63.43,63.35,63.42,30700.0,45.7113,45.7618,45.704,45.7546,30700.0
2010-12-07 14:35:00,63.43,63.45,63.35,63.39,27700.0,45.7618,45.7762,45.704,45.7329,27700.0
2010-12-07 14:40:00,63.39,63.41,63.32,63.32,16200.0,45.7329,45.7473,45.6824,45.6824,16200.0
2010-12-07 14:45:00,63.32,63.39,63.31,63.34,20500.0,45.6824,45.7329,45.6752,45.6968,20500.0
2010-12-07 14:50:00,63.33,63.34,63.21,63.24,21300.0,45.6896,45.6968,45.603,45.6247,21300.0
2010-12-07 14:55:00,63.22,63.23,63.0,63.08,37300.0,45.6103,45.6175,45.4515,45.5093,37300.0
2010-12-07 15:00:00,63.06,63.13,63.02,63.05,65600.0,45.4948,45.5453,45.466,45.4876,65600.0
2010-12-07 15:05:00,63.03,63.03,62.96,63.01,60900.0,45.4732,45.4732,45.4227,45.4588,60900.0
2010-12-07 15:10:00,63.0,63.04,62.97,63.01,34500.0,45.4515,45.4804,45.4299,45.4588,34500.0
2010-12-07 15:15:00,63.02,63.06,62.82,62.83,61300.0,45.466,45.4948,45.3217,45.3289,61300.0
2010-12-07 15:20:00,62.83,62.85,62.7,62.72,80100.0,45.3289,45.3433,45.2351,45.2495,80100.0
2010-12-07 15:25:00,62.72,62.84,62.69,62.81,52700.0,45.2495,45.3361,45.2279,45.3145,52700.0
2010-12-07 15:30:00,62.81,62.84,62.79,62.83,47800.0,45.3145,45.3361,45.3,45.3289,47800.0
2010-12-07 15:35:00,62.84,63.01,62.84,63.01,51500.0,45.3361,45.4588,45.3361,45.4588,51500.0
2010-12-07 15:40:00,63.0,63.06,62.91,62.91,54500.0,45.4515,45.4948,45.3866,45.3866,54500.0
2010-12-07 15:45:00,62.91,62.99,62.83,62.9,79900.0,45.3866,45.4443,45.3289,45.3794,79900.0
2010-12-07 15:50:00,62.89,62.95,62.79,62.86,72100.0,45.3722,45.4155,45.3,45.3505,72100.0
2010-12-07 15:55:00,62.86,62.88,62.79,62.86,73600.0,45.3505,45.365,45.3,45.3505,73600.0
2010-12-08 09:30:00,62.91,62.91,62.66,62.67,26500.0,45.3866,45.3866,45.2062,45.2135,26500.0
2010-12-08 09:35:00,62.66,62.96,62.66,62.93,15100.0,45.2062,45.4227,45.2062,45.401,15100.0
2010-12-08 09:40:00,62.93,63.02,62.9,63.01,18600.0,45.401,45.466,45.3794,45.4588,18600.0
2010-12-08 09:45:00,63.01,63.03,62.88,62.88,14400.0,45.4588,45.4732,45.365,45.365,14400.0
2010-12-08 09:50:00,62.93,63.0,62.89,62.9,16600.0,45.401,45.4515,45.3722,45.3794,16600.0
2010-12-08 09:55:00,62.91,62.97,62.9,62.94,11400.0,45.3866,45.4299,45.3794,45.4083,11400.0
2010-12-08 10:00:00,62.95,62.95,62.85,62.92,8200.0,45.4155,45.4155,45.3433,45.3938,8200.0
2010-12-08 10:05:00,62.92,62.95,62.79,62.92,18300.0,45.3938,45.4155,45.3,45.3938,18300.0
2010-12-08 10:10:00,62.92,62.92,62.7,62.77,40800.0,45.3938,45.3938,45.2351,45.2856,40800.0
2010-12-08 10:15:00,62.76,62.76,62.6,62.6,18000.0,45.2784,45.2784,45.163,45.163,18000.0
2010-12-08 10:20:00,62.61,62.68,62.54,62.59,17900.0,45.1702,45.2207,45.1197,45.1557,17900.0
2010-12-08 10:25:00,62.6,62.74,62.57,62.74,17000.0,45.163,45.264,45.1413,45.264,17000.0
2010-12-08 10:30:00,62.73,62.73,62.58,62.59,22800.0,45.2567,45.2567,45.1485,45.1557,22800.0
2010-12-08 10:35:00,62.58,62.58,62.33,62.38,65500.0,45.1485,45.1485,44.9682,45.0042,65500.0
2010-12-08 10:40:00,62.37,62.4,62.27,62.35,32900.0,44.997,45.0187,44.9249,44.9826,32900.0
2010-12-08 10:45:00,62.37,62.41,62.31,62.35,18100.0,44.997,45.0259,44.9537,44.9826,18100.0
2010-12-08 10:50:00,62.35,62.4,62.25,62.38,36100.0,44.9826,45.0187,44.9105,45.0042,36100.0
2010-12-08 10:55:00,62.39,62.42,62.34,62.39,27900.0,45.0115,45.0331,44.9754,45.0115,27900.0
2010-12-08 11:00:00,62.42,62.52,62.36,62.51,22100.0,45.0331,45.1052,44.9898,45.098,22100.0
2010-12-08 11:05:00,62.53,62.55,62.4,62.42,32400.0,45.1125,45.1269,45.0187,45.0331,32400.0
2010-12-08 11:10:00,62.42,62.44,62.34,62.37,14600.0,45.0331,45.0475,44.9754,44.997,14600.0
2010-12-08 11:15:00,62.39,62.41,62.31,62.34,11900.0,45.0115,45.0259,44.9537,44.9754,11900.0
2010-12-08 11:20:00,62.34,62.39,62.31,62.33,15800.0,44.9754,45.0115,44.9537,44.9682,15800.0
2010-12-08 11:25:00,62.34,62.37,62.3,62.31,25600.0,44.9754,44.997,44.9465,44.9537,25600.0
2010-12-08 11:30:00,62.33,62.33,62.19,62.25,18600.0,44.9682,44.9682,44.8672,44.9105,18600.0
2010-12-08 11:35:00,62.25,62.28,62.2,62.2,17600.0,44.9105,44.9321,44.8744,44.8744,17600.0
2010-12-08 11:40:00,62.21,62.32,62.21,62.32,15400.0,44.8816,44.961,44.8816,44.961,15400.0
2010-12-08 11:45:00,62.32,62.36,62.31,62.34,15100.0,44.961,44.9898,44.9537,44.9754,15100.0
2010-12-08 11:50:00,62.34,62.38,62.25,62.32,28200.0,44.9754,45.0042,44.9105,44.961,28200.0
2010-12-08 11:55:00,62.33,62.34,62.23,62.25,22200.0,44.9682,44.9754,44.896,44.9105,22200.0
2010-12-08 12:00:00,62.26,62.28,62.19,62.2,20400.0,44.9177,44.9321,44.8672,44.8744,20400.0
2010-12-08 12:05:00,62.2,62.21,62.12,62.15,32600.0,44.8744,44.8816,44.8167,44.8383,32600.0
2010-12-08 12:10:00,62.16,62.24,62.15,62.19,28900.0,44.8455,44.9032,44.8383,44.8672,28900.0
2010-12-08 12:15:00,62.21,62.21,62.09,62.12,20000.0,44.8816,44.8816,44.795,44.8167,20000.0
2010-12-08 12:20:00,62.13,62.19,62.13,62.15,14900.0,44.8239,44.8672,44.8239,44.8383,14900.0
2010-12-08 12:25:00,62.14,62.2,62.1,62.16,16400.0,44.8311,44.8744,44.8022,44.8455,16400.0
2010-12-08 12:30:00,62.16,62.17,62.06,62.08,18200.0,44.8455,44.8527,44.7734,44.7878,18200.0
2010-12-08 12:35:00,62.09,62.14,62.09,62.12,15300.0,44.795,44.8311,44.795,44.8167,15300.0
2010-12-08 12:40:00,62.12,62.12,62.02,62.1,15700.0,44.8167,44.8167,44.7445,44.8022,15700.0
2010-12-08 12:45:00,62.1,62.1,62.0,62.0,18900.0,44.8022,44.8022,44.7301,44.7301,18900.0
2010-12-08 12:50:00,62.01,62.09,61.97,62.05,20900.0,44.7373,44.795,44.7084,44.7662,20900.0
2010-12-08 12:55:00,62.04,62.15,62.03,62.15,10500.0,44.7589,44.8383,44.7517,44.8383,10500.0
2010-12-08 13:00:00,62.15,62.23,62.1,62.23,28200.0,44.8383,44.896,44.8022,44.896,28200.0
2010-12-08 13:05:00,62.22,62.26,62.16,62.21,17900.0,44.8888,44.9177,44.8455,44.8816,17900.0
2010-12-08 13:10:00,62.22,62.3,62.18,62.18,23900.0,44.8888,44.9465,44.8599,44.8599,23900.0
2010-12-08 13:15:00,62.19,62.2,62.07,62.08,15200.0,44.8672,44.8744,44.7806,44.7878,15200.0
2010-12-08 13:20:00,62.09,62.13,62.05,62.12,12000.0,44.795,44.8239,44.7662,44.8167,12000.0
2010-12-08 13:25:00,62.13,62.17,62.03,62.1,13900.0,44.8239,44.8527,44.7517,44.8022,13900.0
2010-12-08 13:30:00,62.1,62.15,62.05,62.15,15200.0,44.8022,44.8383,44.7662,44.8383,15200.0
2010-12-08 13:35:00,62.15,62.18,62.11,62.12,13900.0,44.8383,44.8599,44.8094,44.8167,13900.0
2010-12-08 13:40:00,62.12,62.26,62.11,62.2,30500.0,44.8167,44.9177,44.8094,44.8744,30500.0
2010-12-08 13:45:00,62.2,62.25,62.14,62.14,34700.0,44.8744,44.9105,44.8311,44.8311,34700.0
2010-12-08 13:50:00,62.15,62.17,62.11,62.13,18000.0,44.8383,44.8527,44.8094,44.8239,18000.0
2010-12-08 13:55:00,62.13,62.14,62.09,62.09,13000.0,44.8239,44.8311,44.795,44.795,13000.0
2010-12-08 14:00:00,62.1,62.15,62.05,62.1,26200.0,44.8022,44.8383,44.7662,44.8022,26200.0
2010-12-08 14:05:00,62.11,62.13,62.04,62.09,18200.0,44.8094,44.8239,44.7589,44.795,18200.0
2010-12-08 14:10:00,62.08,62.1,62.03,62.07,21000.0,44.7878,44.8022,44.7517,44.7806,21000.0
2010-12-08 14:15:00,62.07,62.11,62.05,62.06,19700.0,44.7806,44.8094,44.7662,44.7734,19700.0
2010-12-08 14:20:00,62.06,62.08,62.0,62.07,21600.0,44.7734,44.7878,44.7301,44.7806,21600.0
2010-12-08 14:25:00,62.07,62.07,61.97,62.01,19400.0,44.7806,44.7806,44.7084,44.7373,19400.0
2010-12-08 14:30:00,62.01,62.12,62.01,62.1,26500.0,44.7373,44.8167,44.7373,44.8022,26500.0
2010-12-08 14:35:00,62.09,62.15,62.05,62.07,19100.0,44.795,44.8383,44.7662,44.7806,19100.0
2010-12-08 14:40:00,62.07,62.14,62.04,62.06,29000.0,44.7806,44.8311,44.7589,44.7734,29000.0
2010-12-08 14:45:00,62.07,62.09,61.99,62.04,21300.0,44.7806,44.795,44.7229,44.7589,21300.0
2010-12-08 14:50:00,62.03,62.06,62.0,62.03,16100.0,44.7517,44.7734,44.7301,44.7517,16100.0
2010-12-08 14:55:00,62.03,62.03,61.95,61.95,18500.0,44.7517,44.7517,44.694,44.694,18500.0
2010-12-08 15:00:00,61.95,62.04,61.94,62.0,35900.0,44.694,44.7589,44.6868,44.7301,35900.0
2010-12-08 15:05:00,62.0,62.04,61.97,61.98,30000.0,44.7301,44.7589,44.7084,44.7157,30000.0
2010-12-08 15:10:00,61.98,62.01,61.95,62.01,36400.0,44.7157,44.7373,44.694,44.7373,36400.0
2010-12-08 15:15:00,62.0,62.0,61.88,61.89,39300.0,44.7301,44.7301,44.6435,44.6507,39300.0
2010-12-08 15:20:00,61.89,61.95,61.88,61.91,29200.0,44.6507,44.694,44.6435,44.6652,29200.0
2010-12-08 15:25:00,61.91,61.95,61.88,61.91,24600.0,44.6652,44.694,44.6435,44.6652,24600.0
2010-12-08 15:30:00,61.91,61.98,61.9,61.97,38700.0,44.6652,44.7157,44.6579,44.7084,38700.0
2010-12-08 15:35:00,61.98,62.02,61.92,61.92,36600.0,44.7157,44.7445,44.6724,44.6724,36600.0
2010-12-08 15:40:00,61.92,61.95,61.86,61.88,39400.0,44.6724,44.694,44.6291,44.6435,39400.0
2010-12-08 15:45:00,61.89,62.01,61.89,61.97,65900.0,44.6507,44.7373,44.6507,44.7084,65900.0
2010-12-08 15:50:00,61.98,61.99,61.95,61.98,72600.0,44.7157,44.7229,44.694,44.7157,72600.0
2010-12-08 15:55:00,61.98,62.05,61.98,62.0,116900.0,44.7157,44.7662,44.7157,44.7301,116900.0
2010-12-09 09:30:00,62.43,62.58,62.35,62.57,20500.0,45.0403,45.1485,44.9826,45.1413,20500.0
2010-12-09 09:35:00,62.53,62.6,62.36,62.51,12600.0,45.1125,45.163,44.9898,45.098,12600.0
2010-12-09 09:40:00,62.47,62.54,62.37,62.44,18000.0,45.0692,45.1197,44.997,45.0475,18000.0
2010-12-09 09:45:00,62.43,62.59,62.39,62.56,16600.0,45.0403,45.1557,45.0115,45.1341,16600.0
2010-12-09 09:50:00,62.55,62.85,62.55,62.77,25500.0,45.1269,45.3433,45.1269,45.2856,25500.0
2010-12-09 09:55:00,62.76,62.99,62.74,62.95,33800.0,45.2784,45.4443,45.264,45.4155,33800.0
2010-12-09 10:00:00,62.96,62.96,62.77,62.83,67200.0,45.4227,45.4227,45.2856,45.3289,67200.0
2010-12-09 10:05:00,62.83,62.89,62.69,62.69,18900.0,45.3289,45.3722,45.2279,45.2279,18900.0
2010-12-09 10:10:00,62.7,62.71,62.48,62.58,20400.0,45.2351,45.2423,45.0764,45.1485,20400.0
2010-12-09 10:15:00,62.56,62.72,62.56,62.67,16000.0,45.1341,45.2495,45.1341,45.2135,16000.0
2010-12-09 10:20:00,62.68,62.68,62.54,62.54,17300.0,45.2207,45.2207,45.1197,45.1197,17300.0
2010-12-09 10:25:00,62.54,62.66,62.51,62.66,7900.0,45.1197,45.2062,45.098,45.2062,7900.0
2010-12-09 10:30:00,62.68,62.76,62.66,62.71,14000.0,45.2207,45.2784,45.2062,45.2423,14000.0
2010-12-09 10:35:00,62.71,62.75,62.62,62.63,12900.0,45.2423,45.2712,45.1774,45.1846,12900.0
2010-12-09 10:40:00,62.6,62.6,62.46,62.56,13600.0,45.163,45.163,45.062,45.1341,13600.0
2010-12-09 10:45:00,62.58,62.66,62.52,62.53,14400.0,45.1485,45.2062,45.1052,45.1125,14400.0
2010-12-09 10:50:00,62.53,62.55,62.42,62.42,14900.0,45.1125,45.1269,45.0331,45.0331,14900.0
2010-12-09 10:55:00,62.44,62.53,62.4,62.53,16500.0,45.0475,45.1125,45.0187,45.1125,16500.0
2010-12-09 11:00:00,62.54,62.65,62.52,62.56,8400.0,45.1197,45.199,45.1052,45.1341,8400.0
2010-12-09 11:05:00,62.56,62.66,62.51,62.64,10700.0,45.1341,45.2062,45.098,45.1918,10700.0
2010-12-09 11:10:00,62.63,62.72,62.56,62.56,15800.0,45.1846,45.2495,45.1341,45.1341,15800.0
2010-12-09 11:15:00,62.56,62.62,62.54,62.6,8100.0,45.1341,45.1774,45.1197,45.163,8100.0
2010-12-09 11:20:00,62.61,62.63,62.57,62.58,5600.0,45.1702,45.1846,45.1413,45.1485,5600.0
2010-12-09 11:25:00,62.6,62.61,62.52,62.54,10500.0,45.163,45.1702,45.1052,45.1197,10500.0
2010-12-09 11:30:00,62.55,62.58,62.41,62.41,17700.0,45.1269,45.1485,45.0259,45.0259,17700.0
2010-12-09 11:35:00,62.41,62.44,62.38,62.43,17800.0,45.0259,45.0475,45.0042,45.0403,17800.0
2010-12-09 11:40:00,62.42,62.42,62.28,62.3,13700.0,45.0331,45.0331,44.9321,44.9465,13700.0
2010-12-09 11:45:00,62.3,62.35,62.22,62.28,26400.0,44.9465,44.9826,44.8888,44.9321,26400.0
2010-12-09 11:50:00,62.28,62.3,62.22,62.27,7400.0,44.9321,44.9465,44.8888,44.9249,7400.0
2010-12-09 11:55:00,62.27,62.41,62.26,62.41,8600.0,44.9249,45.0259,44.9177,45.0259,8600.0
2010-12-09 12:00:00,62.4,62.59,62.39,62.59,13500.0,45.0187,45.1557,45.0115,45.1557,13500.0
2010-12-09 12:05:00,62.59,62.6,62.54,62.54,10500.0,45.1557,45.163,45.1197,45.1197,10500.0
2010-12-09 12:10:00,62.54,62.54,62.42,62.45,18400.0,45.1197,45.1197,45.0331,45.0547,18400.0
2010-12-09 12:15:00,62.45,62.49,62.45,62.49,5300.0,45.0547,45.0836,45.0547,45.0836,5300.0
2010-12-09 12:20:00,62.49,62.49,62.44,62.47,5000.0,45.0836,45.0836,45.0475,45.0692,5000.0
2010-12-09 12:25:00,62.49,62.5,62.38,62.41,7700.0,45.0836,45.0908,45.0042,45.0259,7700.0
2010-12-09 12:30:00,62.42,62.53,62.39,62.53,9000.0,45.0331,45.1125,45.0115,45.1125,9000.0
2010-12-09 12:35:00,62.53,62.53,62.42,62.45,5900.0,45.1125,45.1125,45.0331,45.0547,5900.0
2010-12-09 12:40:00,62.46,62.54,62.46,62.52,6600.0,45.062,45.1197,45.062,45.1052,6600.0
2010-12-09 12:45:00,62.52,62.54,62.5,62.54,5900.0,45.1052,45.1197,45.0908,45.1197,5900.0
2010-12-09 12:50:00,62.55,62.61,62.54,62.6,6600.0,45.1269,45.1702,45.1197,45.163,6600.0
2010-12-09 12:55:00,62.62,62.62,62.57,62.6,5100.0,45.1774,45.1774,45.1413,45.163,5100.0
2010-12-09 13:00:00,62.59,62.66,62.55,62.62,20300.0,45.1557,45.2062,45.1269,45.1774,20300.0
2010-12-09 13:05:00,62.63,62.73,62.62,62.71,8800.0,45.1846,45.2567,45.1774,45.2423,8800.0
2010-12-09 13:10:00,62.72,62.77,62.7,62.74,8800.0,45.2495,45.2856,45.2351,45.264,8800.0
2010-12-09 13:15:00,62.73,62.79,62.69,62.69,12500.0,45.2567,45.3,45.2279,45.2279,12500.0
2010-12-09 13:20:00,62.68,62.73,62.64,62.65,8700.0,45.2207,45.2567,45.1918,45.199,8700.0
2010-12-09 13:25:00,62.65,62.73,62.65,62.73,6600.0,45.199,45.2567,45.199,45.2567,6600.0
2010-12-09 13:30:00,62.73,62.77,62.65,62.65,9800.0,45.2567,45.2856,45.199,45.199,9800.0
2010-12-09 13:35:00,62.66,62.7,62.64,62.65,7100.0,45.2062,45.2351,45.1918,45.199,7100.0
2010-12-09 13:40:00,62.66,62.66,62.62,62.62,6500.0,45.2062,45.2062,45.1774,45.1774,6500.0
2010-12-09 13:45:00,62.61,62.67,62.59,62.64,8600.0,45.1702,45.2135,45.1557,45.1918,8600.0
2010-12-09 13:50:00,62.64,62.65,62.62,62.64,6100.0,45.1918,45.199,45.1774,45.1918,6100.0
2010-12-09 13:55:00,62.65,62.73,62.65,62.73,11400.0,45.199,45.2567,45.199,45.2567,11400.0
2010-12-09 14:00:00,62.73,62.73,62.64,62.64,8200.0,45.2567,45.2567,45.1918,45.1918,8200.0
2010-12-09 14:05:00,62.65,62.65,62.54,62.57,16300.0,45.199,45.199,45.1197,45.1413,16300.0
2010-12-09 14:10:00,62.57,62.6,62.52,62.58,16100.0,45.1413,45.163,45.1052,45.1485,16100.0
2010-12-09 14:15:00,62.57,62.61,62.55,62.57,14500.0,45.1413,45.1702,45.1269,45.1413,14500.0
2010-12-09 14:20:00,62.57,62.62,62.57,62.58,12800.0,45.1413,45.1774,45.1413,45.1485,12800.0
2010-12-09 14:25:00,62.6,62.6,62.58,62.6,5000.0,45.163,45.163,45.1485,45.163,5000.0
2010-12-09 14:30:00,62.6,62.61,62.56,62.59,9700.0,45.163,45.1702,45.1341,45.1557,9700.0
2010-12-09 14:35:00,62.6,62.62,62.53,62.57,20800.0,45.163,45.1774,45.1125,45.1413,20800.0
2010-12-09 14:40:00,62.56,62.6,62.54,62.55,14500.0,45.1341,45.163,45.1197,45.1269,14500.0
2010-12-09 14:45:00,62.55,62.59,62.5,62.5,17300.0,45.1269,45.1557,45.0908,45.0908,17300.0
2010-12-09 14:50:00,62.5,62.59,62.49,62.58,10600.0,45.0908,45.1557,45.0836,45.1485,10600.0
2010-12-09 14:55:00,62.59,62.62,62.57,62.62,19200.0,45.1557,45.1774,45.1413,45.1774,19200.0
2010-12-09 15:00:00,62.62,62.62,62.57,62.61,26600.0,45.1774,45.1774,45.1413,45.1702,26600.0
2010-12-09 15:05:00,62.61,62.63,62.59,62.63,12700.0,45.1702,45.1846,45.1557,45.1846,12700.0
2010-12-09 15:10:00,62.63,62.67,62.63,62.66,22300.0,45.1846,45.2135,45.1846,45.2062,22300.0
2010-12-09 15:15:00,62.66,62.68,62.61,62.68,17800.0,45.2062,45.2207,45.1702,45.2207,17800.0
2010-12-09 15:20:00,62.67,62.68,62.64,62.66,25100.0,45.2135,45.2207,45.1918,45.2062,25100.0
2010-12-09 15:25:00,62.67,62.68,62.66,62.67,19000.0,45.2135,45.2207,45.2062,45.2135,19000.0
2010-12-09 15:30:00,62.68,62.68,62.58,62.58,17700.0,45.2207,45.2207,45.1485,45.1485,17700.0
2010-12-09 15:35:00,62.58,62.61,62.54,62.6,29900.0,45.1485,45.1702,45.1197,45.163,29900.0
2010-12-09 15:40:00,62.61,62.63,62.56,62.57,47300.0,45.1702,45.1846,45.1341,45.1413,47300.0
2010-12-09 15:45:00,62.57,62.59,62.51,62.54,89800.0,45.1413,45.1557,45.098,45.1197,89800.0
2010-12-09 15:50:00,62.54,62.54,62.44,62.47,57500.0,45.1197,45.1197,45.0475,45.0692,57500.0
2010-12-09 15:55:00,62.47,62.55,62.44,62.55,71400.0,45.0692,45.1269,45.0475,45.1269,71400.0
2010-12-10 09:30:00,62.81,62.87,62.58,62.58,40700.0,45.3145,45.3578,45.1485,45.1485,40700.0
2010-12-10 09:35:00,62.57,62.75,62.47,62.75,16100.0,45.1413,45.2712,45.0692,45.2712,16100.0
2010-12-10 09:40:00,62.71,62.81,62.71,62.73,33000.0,45.2423,45.3145,45.2423,45.2567,33000.0
2010-12-10 09:45:00,62.75,62.79,62.69,62.74,22400.0,45.2712,45.3,45.2279,45.264,22400.0
2010-12-10 09:50:00,62.73,62.79,62.71,62.78,13100.0,45.2567,45.3,45.2423,45.2928,13100.0
2010-12-10 09:55:00,62.78,62.8,62.63,62.63,12000.0,45.2928,45.3073,45.1846,45.1846,12000.0
2010-12-10 10:00:00,62.64,62.65,62.45,62.45,12600.0,45.1918,45.199,45.0547,45.0547,12600.0
2010-12-10 10:05:00,62.44,62.58,62.43,62.55,25000.0,45.0475,45.1485,45.0403,45.1269,25000.0
2010-12-10 10:10:00,62.54,62.57,62.38,62.5,39500.0,45.1197,45.1413,45.0042,45.0908,39500.0
2010-12-10 10:15:00,62.5,62.57,62.48,62.55,19200.0,45.0908,45.1413,45.0764,45.1269,19200.0
2010-12-10 10:20:00,62.54,62.54,62.42,62.48,11100.0,45.1197,45.1197,45.0331,45.0764,11100.0
2010-12-10 10:25:00,62.49,62.59,62.45,62.57,16600.0,45.0836,45.1557,45.0547,45.1413,16600.0
2010-12-10 10:30:00,62.57,62.59,62.51,62.54,11000.0,45.1413,45.1557,45.098,45.1197,11000.0
2010-12-10 10:35:00,62.54,62.54,62.44,62.5,13000.0,45.1197,45.1197,45.0475,45.0908,13000.0
2010-12-10 10:40:00,62.48,62.6,62.48,62.55,8400.0,45.0764,45.163,45.0764,45.1269,8400.0
2010-12-10 10:45:00,62.56,62.61,62.52,62.53,6900.0,45.1341,45.1702,45.1052,45.1125,6900.0
2010-12-10 10:50:00,62.53,62.61,62.53,62.61,7500.0,45.1125,45.1702,45.1125,45.1702,7500.0
2010-12-10 10:55:00,62.6,62.66,62.57,62.58,18600.0,45.163,45.2062,45.1413,45.1485,18600.0
2010-12-10 11:00:00,62.57,62.57,62.48,62.52,13800.0,45.1413,45.1413,45.0764,45.1052,13800.0
2010-12-10 11:05:00,62.52,62.63,62.49,62.52,14400.0,45.1052,45.1846,45.0836,45.1052,14400.0
2010-12-10 11:10:00,62.53,62.56,62.49,62.49,9400.0,45.1125,45.1341,45.0836,45.0836,9400.0
2010-12-10 11:15:00,62.49,62.56,62.48,62.52,12600.0,45.0836,45.1341,45.0764,45.1052,12600.0
2010-12-10 11:20:00,62.52,62.57,62.46,62.46,19100.0,45.1052,45.1413,45.062,45.062,19100.0
2010-12-10 11:25:00,62.47,62.57,62.41,62.42,9700.0,45.0692,45.1413,45.0259,45.0331,9700.0
2010-12-10 11:30:00,62.41,62.51,62.39,62.51,9300.0,45.0259,45.098,45.0115,45.098,9300.0
2010-12-10 11:35:00,62.51,62.51,62.46,62.48,7200.0,45.098,45.098,45.062,45.0764,7200.0
2010-12-10 11:40:00,62.48,62.48,62.44,62.44,4800.0,45.0764,45.0764,45.0475,45.0475,4800.0
2010-12-10 11:45:00,62.44,62.45,62.41,62.43,4400.0,45.0475,45.0547,45.0259,45.0403,4400.0
2010-12-10 11:50:00,62.44,62.48,62.41,62.47,13400.0,45.0475,45.0764,45.0259,45.0692,13400.0
2010-12-10 11:55:00,62.48,62.64,62.48,62.63,15000.0,45.0764,45.1918,45.0764,45.1846,15000.0
2010-12-10 12:00:00,62.62,62.63,62.54,62.57,8000.0,45.1774,45.1846,45.1197,45.1413,8000.0
2010-12-10 12:05:00,62.57,62.65,62.56,62.64,8000.0,45.1413,45.199,45.1341,45.1918,8000.0
2010-12-10 12:10:00,62.64,62.65,62.62,62.63,5300.0,45.1918,45.199,45.1774,45.1846,5300.0
2010-12-10 12:15:00,62.6,62.68,62.59,62.66,9700.0,45.163,45.2207,45.1557,45.2062,9700.0
2010-12-10 12:20:00,62.66,62.71,62.65,62.71,9700.0,45.2062,45.2423,45.199,45.2423,9700.0
2010-12-10 12:25:00,62.72,62.81,62.7,62.79,13100.0,45.2495,45.3145,45.2351,45.3,13100.0
2010-12-10 12:30:00,62.78,62.81,62.74,62.75,11300.0,45.2928,45.3145,45.264,45.2712,11300.0
2010-12-10 12:35:00,62.75,62.77,62.73,62.76,8800.0,45.2712,45.2856,45.2567,45.2784,8800.0
2010-12-10 12:40:00,62.76,62.77,62.62,62.63,12700.0,45.2784,45.2856,45.1774,45.1846,12700.0
2010-12-10 12:45:00,62.63,62.76,62.59,62.73,12100.0,45.1846,45.2784,45.1557,45.2567,12100.0
2010-12-10 12:50:00,62.73,62.73,62.57,62.6,8400.0,45.2567,45.2567,45.1413,45.163,8400.0
2010-12-10 12:55:00,62.6,62.61,62.55,62.59,5700.0,45.163,45.1702,45.1269,45.1557,5700.0
2010-12-10 13:00:00,62.59,62.68,62.59,62.68,8500.0,45.1557,45.2207,45.1557,45.2207,8500.0
2010-12-10 13:05:00,62.68,62.7,62.6,62.7,8900.0,45.2207,45.2351,45.163,45.2351,8900.0
2010-12-10 13:10:00,62.69,62.71,62.64,62.71,6400.0,45.2279,45.2423,45.1918,45.2423,6400.0
2010-12-10 13:15:00,62.72,62.76,62.68,62.69,11200.0,45.2495,45.2784,45.2207,45.2279,11200.0
2010-12-10 13:20:00,62.68,62.74,62.68,62.69,8900.0,45.2207,45.264,45.2207,45.2279,8900.0
2010-12-10 13:25:00,62.7,62.7,62.65,62.66,7100.0,45.2351,45.2351,45.199,45.2062,7100.0
2010-12-10 13:30:00,62.66,62.72,62.66,62.66,11600.0,45.2062,45.2495,45.2062,45.2062,11600.0
2010-12-10 13:35:00,62.66,62.74,62.65,62.72,4700.0,45.2062,45.264,45.199,45.2495,4700.0
2010-12-10 13:40:00,62.72,62.72,62.67,62.72,5400.0,45.2495,45.2495,45.2135,45.2495,5400.0
2010-12-10 13:45:00,62.73,62.78,62.68,62.74,14500.0,45.2567,45.2928,45.2207,45.264,14500.0
2010-12-10 13:50:00,62.74,62.74,62.68,62.73,16700.0,45.264,45.264,45.2207,45.2567,16700.0
2010-12-10 13:55:00,62.74,62.77,62.71,62.75,5600.0,45.264,45.2856,45.2423,45.2712,5600.0
2010-12-10 14:00:00,62.73,62.75,62.71,62.74,7300.0,45.2567,45.2712,45.2423,45.264,7300.0
2010-12-10 14:05:00,62.74,62.77,62.73,62.76,10400.0,45.264,45.2856,45.2567,45.2784,10400.0
2010-12-10 14:10:00,62.75,62.77,62.71,62.71,10000.0,45.2712,45.2856,45.2423,45.2423,10000.0
2010-12-10 14:15:00,62.72,62.75,62.66,62.68,9300.0,45.2495,45.2712,45.2062,45.2207,9300.0
2010-12-10 14:20:00,62.68,62.72,62.65,62.67,13900.0,45.2207,45.2495,45.199,45.2135,13900.0
2010-12-10 14:25:00,62.68,62.69,62.58,62.58,11900.0,45.2207,45.2279,45.1485,45.1485,11900.0
2010-12-10 14:30:00,62.58,62.6,62.55,62.57,10300.0,45.1485,45.163,45.1269,45.1413,10300.0
2010-12-10 14:35:00,62.59,62.66,62.58,62.65,11000.0,45.1557,45.2062,45.1485,45.199,11000.0
2010-12-10 14:40:00,62.65,62.67,62.6,62.66,12900.0,45.199,45.2135,45.163,45.2062,12900.0
2010-12-10 14:45:00,62.66,62.66,62.6,62.64,15300.0,45.2062,45.2062,45.163,45.1918,15300.0
2010-12-10 14:50:00,62.65,62.69,62.64,62.64,13500.0,45.199,45.2279,45.1918,45.1918,13500.0
2010-12-10 14:55:00,62.64,62.66,62.6,62.6,35000.0,45.1918,45.2062,45.163,45.163,35000.0
2010-12-10 15:00:00,62.61,62.61,62.57,62.58,38000.0,45.1702,45.1702,45.1413,45.1485,38000.0
2010-12-10 15:05:00,62.59,62.59,62.57,62.57,24900.0,45.1557,45.1557,45.1413,45.1413,24900.0
2010-12-10 15:10:00,62.57,62.58,62.54,62.54,31000.0,45.1413,45.1485,45.1197,45.1197,31000.0
2010-12-10 15:15:00,62.54,62.54,62.49,62.54,34600.0,45.1197,45.1197,45.0836,45.1197,34600.0
2010-12-10 15:20:00,62.55,62.62,62.54,62.61,15600.0,45.1269,45.1774,45.1197,45.1702,15600.0
2010-12-10 15:25:00,62.62,62.64,62.58,62.63,18700.0,45.1774,45.1918,45.1485,45.1846,18700.0
2010-12-10 15:30:00,62.64,62.71,62.62,62.66,25400.0,45.1918,45.2423,45.1774,45.2062,25400.0
2010-12-10 15:35:00,62.64,62.67,62.6,62.64,18700.0,45.1918,45.2135,45.163,45.1918,18700.0
2010-12-10 15:40:00,62.63,62.68,62.58,62.6,36600.0,45.1846,45.2207,45.1485,45.163,36600.0
2010-12-10 15:45:00,62.61,62.65,62.57,62.61,42100.0,45.1702,45.199,45.1413,45.1702,42100.0
2010-12-10 15:50:00,62.62,62.68,62.58,62.67,69400.0,45.1774,45.2207,45.1485,45.2135,69400.0
2010-12-10 15:55:00,62.68,62.7,62.61,62.64,93100.0,45.2207,45.2351,45.1702,45.1918,93100.0
2010-12-13 09:30:00,63.05,63.06,62.66,62.98,42700.0,45.4876,45.4948,45.2062,45.4371,42700.0
2010-12-13 09:35:00,62.96,63.0,62.71,62.76,19500.0,45.4227,45.4515,45.2423,45.2784,19500.0
2010-12-13 09:40:00,62.74,62.95,62.7,62.94,18900.0,45.264,45.4155,45.2351,45.4083,18900.0
2010-12-13 09:45:00,62.91,62.92,62.75,62.77,18700.0,45.3866,45.3938,45.2712,45.2856,18700.0
2010-12-13 09:50:00,62.77,62.78,62.59,62.67,27200.0,45.2856,45.2928,45.1557,45.2135,27200.0
2010-12-13 09:55:00,62.66,62.66,62.4,62.4,25400.0,45.2062,45.2062,45.0187,45.0187,25400.0
2010-12-13 10:00:00,62.4,62.76,62.38,62.75,32200.0,45.0187,45.2784,45.0042,45.2712,32200.0
2010-12-13 10:05:00,62.74,62.79,62.73,62.79,12000.0,45.264,45.3,45.2567,45.3,12000.0
2010-12-13 10:10:00,62.78,62.78,62.66,62.74,13300.0,45.2928,45.2928,45.2062,45.264,13300.0
2010-12-13 10:15:00,62.74,62.84,62.73,62.84,12000.0,45.264,45.3361,45.2567,45.3361,12000.0
2010-12-13 10:20:00,62.84,62.84,62.72,62.72,8800.0,45.3361,45.3361,45.2495,45.2495,8800.0
2010-12-13 10:25:00,62.73,62.76,62.6,62.66,20000.0,45.2567,45.2784,45.163,45.2062,20000.0
2010-12-13 10:30:00,62.65,62.78,62.65,62.73,16800.0,45.199,45.2928,45.199,45.2567,16800.0
2010-12-13 10:35:00,62.71,62.79,62.71,62.79,16200.0,45.2423,45.3,45.2423,45.3,16200.0
2010-12-13 10:40:00,62.79,62.8,62.7,62.71,12600.0,45.3,45.3073,45.2351,45.2423,12600.0
2010-12-13 10:45:00,62.74,62.9,62.73,62.84,26300.0,45.264,45.3794,45.2567,45.3361,26300.0
2010-12-13 10:50:00,62.83,62.87,62.8,62.86,10600.0,45.3289,45.3578,45.3073,45.3505,10600.0
2010-12-13 10:55:00,62.85,62.89,62.75,62.79,30900.0,45.3433,45.3722,45.2712,45.3,30900.0
2010-12-13 11:00:00,62.78,62.8,62.71,62.78,16000.0,45.2928,45.3073,45.2423,45.2928,16000.0
2010-12-13 11:05:00,62.77,62.79,62.74,62.78,6700.0,45.2856,45.3,45.264,45.2928,6700.0
2010-12-13 11:10:00,62.78,62.79,62.67,62.68,12400.0,45.2928,45.3,45.2135,45.2207,12400.0
2010-12-13 11:15:00,62.69,62.78,62.68,62.75,9600.0,45.2279,45.2928,45.2207,45.2712,9600.0
2010-12-13 11:20:00,62.74,62.74,62.64,62.64,14800.0,45.264,45.264,45.1918,45.1918,14800.0
2010-12-13 11:25:00,62.65,62.67,62.59,62.62,14400.0,45.199,45.2135,45.1557,45.1774,14400.0
2010-12-13 11:30:00,62.63,62.65,62.57,62.58,26100.0,45.1846,45.199,45.1413,45.1485,26100.0
2010-12-13 11:35:00,62.57,62.72,62.57,62.72,13400.0,45.1413,45.2495,45.1413,45.2495,13400.0
2010-12-13 11:40:00,62.72,62.75,62.67,62.68,8500.0,45.2495,45.2712,45.2135,45.2207,8500.0
2010-12-13 11:45:00,62.69,62.76,62.69,62.75,12200.0,45.2279,45.2784,45.2279,45.2712,12200.0
2010-12-13 11:50:00,62.74,62.8,62.71,62.76,18800.0,45.264,45.3073,45.2423,45.2784,18800.0
2010-12-13 11:55:00,62.76,62.77,62.7,62.71,13600.0,45.2784,45.2856,45.2351,45.2423,13600.0
2010-12-13 12:00:00,62.69,62.76,62.69,62.73,13300.0,45.2279,45.2784,45.2279,45.2567,13300.0
2010-12-13 12:05:00,62.72,62.72,62.59,62.59,17500.0,45.2495,45.2495,45.1557,45.1557,17500.0
2010-12-13 12:10:00,62.59,62.63,62.59,62.63,16800.0,45.1557,45.1846,45.1557,45.1846,16800.0
2010-12-13 12:15:00,62.63,62.66,62.53,62.56,12800.0,45.1846,45.2062,45.1125,45.1341,12800.0
2010-12-13 12:20:00,62.55,62.56,62.54,62.54,11200.0,45.1269,45.1341,45.1197,45.1197,11200.0
2010-12-13 12:25:00,62.54,62.55,62.5,62.51,11500.0,45.1197,45.1269,45.0908,45.098,11500.0
2010-12-13 12:30:00,62.51,62.55,62.51,62.55,8800.0,45.098,45.1269,45.098,45.1269,8800.0
2010-12-13 12:35:00,62.53,62.6,62.53,62.6,17100.0,45.1125,45.163,45.1125,45.163,17100.0
2010-12-13 12:40:00,62.6,62.6,62.54,62.54,8300.0,45.163,45.163,45.1197,45.1197,8300.0
2010-12-13 12:45:00,62.54,62.55,62.47,62.5,14000.0,45.1197,45.1269,45.0692,45.0908,14000.0
2010-12-13 12:50:00,62.49,62.5,62.45,62.46,10700.0,45.0836,45.0908,45.0547,45.062,10700.0
2010-12-13 12:55:00,62.47,62.54,62.47,62.52,9800.0,45.0692,45.1197,45.0692,45.1052,9800.0
2010-12-13 13:00:00,62.53,62.55,62.48,62.48,8300.0,45.1125,45.1269,45.0764,45.0764,8300.0
2010-12-13 13:05:00,62.48,62.52,62.48,62.5,9100.0,45.0764,45.1052,45.0764,45.0908,9100.0
2010-12-13 13:10:00,62.5,62.56,62.49,62.56,10400.0,45.0908,45.1341,45.0836,45.1341,10400.0
2010-12-13 13:15:00,62.56,62.61,62.56,62.59,17000.0,45.1341,45.1702,45.1341,45.1557,17000.0
2010-12-13 13:20:00,62.6,62.66,62.58,62.66,15100.0,45.163,45.2062,45.1485,45.2062,15100.0
2010-12-13 13:25:00,62.66,62.68,62.59,62.6,17100.0,45.2062,45.2207,45.1557,45.163,17100.0
2010-12-13 13:30:00,62.61,62.66,62.6,62.65,14500.0,45.1702,45.2062,45.163,45.199,14500.0
2010-12-13 13:35:00,62.65,62.65,62.61,62.63,9500.0,45.199,45.199,45.1702,45.1846,9500.0
2010-12-13 13:40:00,62.63,62.65,62.6,62.62,15400.0,45.1846,45.199,45.163,45.1774,15400.0
2010-12-13 13:45:00,62.62,62.63,62.57,62.59,8600.0,45.1774,45.1846,45.1413,45.1557,8600.0
2010-12-13 13:50:00,62.59,62.66,62.59,62.64,16700.0,45.1557,45.2062,45.1557,45.1918,16700.0
2010-12-13 13:55:00,62.65,62.76,62.65,62.73,24400.0,45.199,45.2784,45.199,45.2567,24400.0
2010-12-13 14:00:00,62.72,62.74,62.65,62.74,27000.0,45.2495,45.264,45.199,45.264,27000.0
2010-12-13 14:05:00,62.74,62.78,62.71,62.71,33200.0,45.264,45.2928,45.2423,45.2423,33200.0
2010-12-13 14:10:00,62.72,62.72,62.69,62.69,12300.0,45.2495,45.2495,45.2279,45.2279,12300.0
2010-12-13 14:15:00,62.69,62.73,62.68,62.71,20800.0,45.2279,45.2567,45.2207,45.2423,20800.0
2010-12-13 14:20:00,62.72,62.74,62.69,62.7,17600.0,45.2495,45.264,45.2279,45.2351,17600.0
2010-12-13 14:25:00,62.7,62.74,62.67,62.71,20200.0,45.2351,45.264,45.2135,45.2423,20200.0
2010-12-13 14:30:00,62.71,62.72,62.68,62.72,21700.0,45.2423,45.2495,45.2207,45.2495,21700.0
2010-12-13 14:35:00,62.73,62.74,62.7,62.73,18100.0,45.2567,45.264,45.2351,45.2567,18100.0
2010-12-13 14:40:00,62.74,62.74,62.7,62.7,18600.0,45.264,45.264,45.2351,45.2351,18600.0
2010-12-13 14:45:00,62.69,62.75,62.69,62.74,17200.0,45.2279,45.2712,45.2279,45.264,17200.0
2010-12-13 14:50:00,62.74,62.74,62.68,62.7,14100.0,45.264,45.264,45.2207,45.2351,14100.0
2010-12-13 14:55:00,62.7,62.7,62.67,62.67,27000.0,45.2351,45.2351,45.2135,45.2135,27000.0
2010-12-13 15:00:00,62.68,62.68,62.67,62.67,40200.0,45.2207,45.2207,45.2135,45.2135,40200.0
2010-12-13 15:05:00,62.67,62.68,62.66,62.67,63900.0,45.2135,45.2207,45.2062,45.2135,63900.0
2010-12-13 15:10:00,62.67,62.69,62.67,62.69,37500.0,45.2135,45.2279,45.2135,45.2279,37500.0
2010-12-13 15:15:00,62.69,62.71,62.67,62.67,48800.0,45.2279,45.2423,45.2135,45.2135,48800.0
2010-12-13 15:20:00,62.68,62.69,62.65,62.68,49700.0,45.2207,45.2279,45.199,45.2207,49700.0
2010-12-13 15:25:00,62.67,62.73,62.67,62.68,34800.0,45.2135,45.2567,45.2135,45.2207,34800.0
2010-12-13 15:30:00,62.68,62.68,62.54,62.56,43200.0,45.2207,45.2207,45.1197,45.1341,43200.0
2010-12-13 15:35:00,62.57,62.61,62.52,62.61,34400.0,45.1413,45.1702,45.1052,45.1702,34400.0
2010-12-13 15:40:00,62.61,62.61,62.52,62.55,31100.0,45.1702,45.1702,45.1052,45.1269,31100.0
2010-12-13 15:45:00,62.54,62.54,62.37,62.41,83800.0,45.1197,45.1197,44.997,45.0259,83800.0
2010-12-13 15:50:00,62.41,62.42,62.35,62.35,122700.0,45.0259,45.0331,44.9826,44.9826,122700.0
2010-12-13 15:55:00,62.35,62.36,62.23,62.25,177200.0,44.9826,44.9898,44.896,44.9105,177200.0
2010-12-14 09:30:00,62.51,62.59,62.42,62.44,44400.0,45.098,45.1557,45.0331,45.0475,44400.0
2010-12-14 09:35:00,62.42,62.47,62.33,62.43,39600.0,45.0331,45.0692,44.9682,45.0403,39600.0
2010-12-14 09:40:00,62.43,62.45,62.37,62.39,13900.0,45.0403,45.0547,44.997,45.0115,13900.0
2010-12-14 09:45:00,62.39,62.4,62.33,62.35,36700.0,45.0115,45.0187,44.9682,44.9826,36700.0
2010-12-14 09:50:00,62.38,62.51,62.34,62.48,21700.0,45.0042,45.098,44.9754,45.0764,21700.0
2010-12-14 09:55:00,62.49,62.58,62.48,62.58,28100.0,45.0836,45.1485,45.0764,45.1485,28100.0
2010-12-14 10:00:00,62.58,62.71,62.58,62.65,25700.0,45.1485,45.2423,45.1485,45.199,25700.0
2010-12-14 10:05:00,62.65,62.66,62.53,62.66,54000.0,45.199,45.2062,45.1125,45.2062,54000.0
2010-12-14 10:10:00,62.67,62.72,62.67,62.69,42400.0,45.2135,45.2495,45.2135,45.2279,42400.0
2010-12-14 10:15:00,62.69,62.89,62.68,62.88,46300.0,45.2279,45.3722,45.2207,45.365,46300.0
2010-12-14 10:20:00,62.88,63.01,62.85,62.85,75600.0,45.365,45.4588,45.3433,45.3433,75600.0
2010-12-14 10:25:00,62.85,63.01,62.85,63.0,49900.0,45.3433,45.4588,45.3433,45.4515,49900.0
2010-12-14 10:30:00,63.0,63.03,62.98,62.99,74400.0,45.4515,45.4732,45.4371,45.4443,74400.0
2010-12-14 10:35:00,62.99,63.03,62.94,62.94,16700.0,45.4443,45.4732,45.4083,45.4083,16700.0
2010-12-14 10:40:00,62.94,62.99,62.9,62.98,13600.0,45.4083,45.4443,45.3794,45.4371,13600.0
2010-12-14 10:45:00,62.98,63.0,62.91,62.92,19700.0,45.4371,45.4515,45.3866,45.3938,19700.0
2010-12-14 10:50:00,62.93,62.95,62.89,62.91,16600.0,45.401,45.4155,45.3722,45.3866,16600.0
2010-12-14 10:55:00,62.9,62.93,62.83,62.83,13100.0,45.3794,45.401,45.3289,45.3289,13100.0
2010-12-14 11:00:00,62.84,62.92,62.83,62.88,18700.0,45.3361,45.3938,45.3289,45.365,18700.0
2010-12-14 11:05:00,62.86,62.87,62.77,62.81,16200.0,45.3505,45.3578,45.2856,45.3145,16200.0
2010-12-14 11:10:00,62.81,62.94,62.81,62.92,14200.0,45.3145,45.4083,45.3145,45.3938,14200.0
2010-12-14 11:15:00,62.93,63.0,62.93,62.98,18000.0,45.401,45.4515,45.401,45.4371,18000.0
2010-12-14 11:20:00,62.99,63.02,62.94,62.96,10600.0,45.4443,45.466,45.4083,45.4227,10600.0
2010-12-14 11:25:00,62.96,62.98,62.9,62.91,9600.0,45.4227,45.4371,45.3794,45.3866,9600.0
2010-12-14 11:30:00,62.91,62.92,62.85,62.92,7900.0,45.3866,45.3938,45.3433,45.3938,7900.0
2010-12-14 11:35:00,62.91,62.93,62.82,62.87,10400.0,45.3866,45.401,45.3217,45.3578,10400.0
2010-12-14 11:40:00,62.86,62.88,62.77,62.77,13600.0,45.3505,45.365,45.2856,45.2856,13600.0
2010-12-14 11:45:00,62.79,62.79,62.75,62.76,9400.0,45.3,45.3,45.2712,45.2784,9400.0
2010-12-14 11:50:00,62.76,62.83,62.76,62.8,12500.0,45.2784,45.3289,45.2784,45.3073,12500.0
2010-12-14 11:55:00,62.8,62.84,62.77,62.77,8700.0,45.3073,45.3361,45.2856,45.2856,8700.0
2010-12-14 12:00:00,62.78,62.79,62.74,62.78,9700.0,45.2928,45.3,45.264,45.2928,9700.0
2010-12-14 12:05:00,62.78,62.78,62.69,62.73,22000.0,45.2928,45.2928,45.2279,45.2567,22000.0
2010-12-14 12:10:00,62.72,62.74,62.64,62.65,13500.0,45.2495,45.264,45.1918,45.199,13500.0
2010-12-14 12:15:00,62.65,62.75,62.65,62.73,18200.0,45.199,45.2712,45.199,45.2567,18200.0
2010-12-14 12:20:00,62.73,62.79,62.73,62.76,8100.0,45.2567,45.3,45.2567,45.2784,8100.0
2010-12-14 12:25:00,62.76,62.76,62.7,62.76,7400.0,45.2784,45.2784,45.2351,45.2784,7400.0
2010-12-14 12:30:00,62.76,62.76,62.67,62.7,12200.0,45.2784,45.2784,45.2135,45.2351,12200.0
2010-12-14 12:35:00,62.7,62.74,62.7,62.72,12300.0,45.2351,45.264,45.2351,45.2495,12300.0
2010-12-14 12:40:00,62.72,62.73,62.69,62.73,7300.0,45.2495,45.2567,45.2279,45.2567,7300.0
2010-12-14 12:45:00,62.72,62.75,62.7,62.75,12500.0,45.2495,45.2712,45.2351,45.2712,12500.0
2010-12-14 12:50:00,62.75,62.81,62.74,62.81,19500.0,45.2712,45.3145,45.264,45.3145,19500.0
2010-12-14 12:55:00,62.82,62.83,62.75,62.76,10600.0,45.3217,45.3289,45.2712,45.2784,10600.0
2010-12-14 13:00:00,62.76,62.83,62.76,62.79,11000.0,45.2784,45.3289,45.2784,45.3,11000.0
2010-12-14 13:05:00,62.8,62.81,62.77,62.79,11700.0,45.3073,45.3145,45.2856,45.3,11700.0
2010-12-14 13:10:00,62.78,62.78,62.71,62.74,15100.0,45.2928,45.2928,45.2423,45.264,15100.0
2010-12-14 13:15:00,62.74,62.75,62.66,62.66,11500.0,45.264,45.2712,45.2062,45.2062,11500.0
2010-12-14 13:20:00,62.67,62.69,62.65,62.66,12000.0,45.2135,45.2279,45.199,45.2062,12000.0
2010-12-14 13:25:00,62.65,62.65,62.6,62.6,14000.0,45.199,45.199,45.163,45.163,14000.0
2010-12-14 13:30:00,62.61,62.65,62.58,62.6,26600.0,45.1702,45.199,45.1485,45.163,26600.0
2010-12-14 13:35:00,62.61,62.62,62.6,62.62,6100.0,45.1702,45.1774,45.163,45.1774,6100.0
2010-12-14 13:40:00,62.63,62.69,62.63,62.69,13700.0,45.1846,45.2279,45.1846,45.2279,13700.0
2010-12-14 13:45:00,62.69,62.7,62.67,62.69,15000.0,45.2279,45.2351,45.2135,45.2279,15000.0
2010-12-14 13:50:00,62.68,62.69,62.64,62.65,12500.0,45.2207,45.2279,45.1918,45.199,12500.0
2010-12-14 13:55:00,62.65,62.67,62.63,62.65,12300.0,45.199,45.2135,45.1846,45.199,12300.0
2010-12-14 14:00:00,62.65,62.67,62.59,62.62,21200.0,45.199,45.2135,45.1557,45.1774,21200.0
2010-12-14 14:05:00,62.63,62.63,62.58,62.6,23100.0,45.1846,45.1846,45.1485,45.163,23100.0
2010-12-14 14:10:00,62.6,62.64,62.56,62.64,17100.0,45.163,45.1918,45.1341,45.1918,17100.0
2010-12-14 14:15:00,62.62,62.75,62.52,62.65,185100.0,45.1774,45.2712,45.1052,45.199,185100.0
2010-12-14 14:20:00,62.64,62.68,62.51,62.54,36600.0,45.1918,45.2207,45.098,45.1197,36600.0
2010-12-14 14:25:00,62.54,62.6,62.5,62.58,29700.0,45.1197,45.163,45.0908,45.1485,29700.0
2010-12-14 14:30:00,62.57,62.67,62.52,62.56,32800.0,45.1413,45.2135,45.1052,45.1341,32800.0
2010-12-14 14:35:00,62.57,62.67,62.56,62.6,21900.0,45.1413,45.2135,45.1341,45.163,21900.0
2010-12-14 14:40:00,62.58,62.61,62.43,62.44,30100.0,45.1485,45.1702,45.0403,45.0475,30100.0
2010-12-14 14:45:00,62.44,62.56,62.43,62.44,32600.0,45.0475,45.1341,45.0403,45.0475,32600.0
2010-12-14 14:50:00,62.44,62.44,62.37,62.43,29700.0,45.0475,45.0475,44.997,45.0403,29700.0
2010-12-14 14:55:00,62.42,62.47,62.36,62.45,36600.0,45.0331,45.0692,44.9898,45.0547,36600.0
2010-12-14 15:00:00,62.45,62.49,62.43,62.48,31300.0,45.0547,45.0836,45.0403,45.0764,31300.0
2010-12-14 15:05:00,62.48,62.54,62.45,62.47,23900.0,45.0764,45.1197,45.0547,45.0692,23900.0
2010-12-14 15:10:00,62.46,62.5,62.43,62.44,29600.0,45.062,45.0908,45.0403,45.0475,29600.0
2010-12-14 15:15:00,62.44,62.44,62.31,62.31,43600.0,45.0475,45.0475,44.9537,44.9537,43600.0
2010-12-14 15:20:00,62.31,62.35,62.25,62.3,43800.0,44.9537,44.9826,44.9105,44.9465,43800.0
2010-12-14 15:25:00,62.3,62.33,62.24,62.24,48800.0,44.9465,44.9682,44.9032,44.9032,48800.0
2010-12-14 15:30:00,62.23,62.31,62.22,62.23,36600.0,44.896,44.9537,44.8888,44.896,36600.0
2010-12-14 15:35:00,62.22,62.22,62.12,62.2,37800.0,44.8888,44.8888,44.8167,44.8744,37800.0
2010-12-14 15:40:00,62.2,62.26,62.16,62.19,87400.0,44.8744,44.9177,44.8455,44.8672,87400.0
2010-12-14 15:45:00,62.2,62.35,62.2,62.21,75600.0,44.8744,44.9826,44.8744,44.8816,75600.0
2010-12-14 15:50:00,62.21,62.39,62.21,62.32,49100.0,44.8816,45.0115,44.8816,44.961,49100.0
2010-12-14 15:55:00,62.32,62.37,62.3,62.33,62200.0,44.961,44.997,44.9465,44.9682,62200.0
2010-12-15 09:30:00,62.12,62.47,62.12,62.43,35200.0,44.8167,45.0692,44.8167,45.0403,35200.0
2010-12-15 09:35:00,62.43,62.64,62.43,62.6,13400.0,45.0403,45.1918,45.0403,45.163,13400.0
2010-12-15 09:40:00,62.6,62.67,62.55,62.67,13300.0,45.163,45.2135,45.1269,45.2135,13300.0
2010-12-15 09:45:00,62.67,62.8,62.66,62.75,16600.0,45.2135,45.3073,45.2062,45.2712,16600.0
2010-12-15 09:50:00,62.72,62.83,62.7,62.8,17000.0,45.2495,45.3289,45.2351,45.3073,17000.0
2010-12-15 09:55:00,62.8,62.94,62.8,62.89,17800.0,45.3073,45.4083,45.3073,45.3722,17800.0
2010-12-15 10:00:00,62.91,62.95,62.85,62.93,18900.0,45.3866,45.4155,45.3433,45.401,18900.0
2010-12-15 10:05:00,62.92,62.96,62.75,62.75,22200.0,45.3938,45.4227,45.2712,45.2712,22200.0
2010-12-15 10:10:00,62.75,62.87,62.75,62.83,20300.0,45.2712,45.3578,45.2712,45.3289,20300.0
2010-12-15 10:15:00,62.81,62.83,62.74,62.79,22500.0,45.3145,45.3289,45.264,45.3,22500.0
2010-12-15 10:20:00,62.79,62.82,62.68,62.69,24100.0,45.3,45.3217,45.2207,45.2279,24100.0
2010-12-15 10:25:00,62.69,62.83,62.69,62.76,13700.0,45.2279,45.3289,45.2279,45.2784,13700.0
2010-12-15 10:30:00,62.76,62.84,62.74,62.8,17300.0,45.2784,45.3361,45.264,45.3073,17300.0
2010-12-15 10:35:00,62.8,62.95,62.8,62.9,18200.0,45.3073,45.4155,45.3073,45.3794,18200.0
2010-12-15 10:40:00,62.91,62.96,62.86,62.96,14600.0,45.3866,45.4227,45.3505,45.4227,14600.0
2010-12-15 10:45:00,62.97,62.97,62.85,62.86,7800.0,45.4299,45.4299,45.3433,45.3505,7800.0
2010-12-15 10:50:00,62.87,62.93,62.86,62.88,11700.0,45.3578,45.401,45.3505,45.365,11700.0
2010-12-15 10:55:00,62.88,62.95,62.88,62.9,12700.0,45.365,45.4155,45.365,45.3794,12700.0
2010-12-15 11:00:00,62.88,62.91,62.83,62.83,14900.0,45.365,45.3866,45.3289,45.3289,14900.0
2010-12-15 11:05:00,62.82,62.83,62.77,62.8,12600.0,45.3217,45.3289,45.2856,45.3073,12600.0
2010-12-15 11:10:00,62.8,62.8,62.62,62.64,22900.0,45.3073,45.3073,45.1774,45.1918,22900.0
2010-12-15 11:15:00,62.65,62.68,62.54,62.68,25900.0,45.199,45.2207,45.1197,45.2207,25900.0
2010-12-15 11:20:00,62.68,62.7,62.58,62.6,9600.0,45.2207,45.2351,45.1485,45.163,9600.0
2010-12-15 11:25:00,62.59,62.68,62.59,62.67,10800.0,45.1557,45.2207,45.1557,45.2135,10800.0
2010-12-15 11:30:00,62.67,62.68,62.56,62.57,10400.0,45.2135,45.2207,45.1341,45.1413,10400.0
2010-12-15 11:35:00,62.57,62.58,62.49,62.52,8500.0,45.1413,45.1485,45.0836,45.1052,8500.0
2010-12-15 11:40:00,62.51,62.52,62.45,62.48,10500.0,45.098,45.1052,45.0547,45.0764,10500.0
2010-12-15 11:45:00,62.47,62.52,62.43,62.51,11500.0,45.0692,45.1052,45.0403,45.098,11500.0
2010-12-15 11:50:00,62.5,62.58,62.47,62.54,22400.0,45.0908,45.1485,45.0692,45.1197,22400.0
2010-12-15 11:55:00,62.55,62.63,62.54,62.59,11500.0,45.1269,45.1846,45.1197,45.1557,11500.0
2010-12-15 12:00:00,62.59,62.61,62.58,62.59,6900.0,45.1557,45.1702,45.1485,45.1557,6900.0
2010-12-15 12:05:00,62.59,62.6,62.58,62.59,6100.0,45.1557,45.163,45.1485,45.1557,6100.0
2010-12-15 12:10:00,62.58,62.64,62.55,62.56,14700.0,45.1485,45.1918,45.1269,45.1341,14700.0
2010-12-15 12:15:00,62.56,62.65,62.55,62.64,25100.0,45.1341,45.199,45.1269,45.1918,25100.0
2010-12-15 12:20:00,62.65,62.67,62.64,62.67,10100.0,45.199,45.2135,45.1918,45.2135,10100.0
2010-12-15 12:25:00,62.68,62.74,62.67,62.72,14400.0,45.2207,45.264,45.2135,45.2495,14400.0
2010-12-15 12:30:00,62.72,62.73,62.67,62.67,7000.0,45.2495,45.2567,45.2135,45.2135,7000.0
2010-12-15 12:35:00,62.68,62.68,62.65,62.65,5900.0,45.2207,45.2207,45.199,45.199,5900.0
2010-12-15 12:40:00,62.65,62.7,62.63,62.67,21000.0,45.199,45.2351,45.1846,45.2135,21000.0
2010-12-15 12:45:00,62.67,62.71,62.64,62.67,58800.0,45.2135,45.2423,45.1918,45.2135,58800.0
2010-12-15 12:50:00,62.68,62.68,62.53,62.55,15400.0,45.2207,45.2207,45.1125,45.1269,15400.0
2010-12-15 12:55:00,62.54,62.65,62.54,62.61,20900.0,45.1197,45.199,45.1197,45.1702,20900.0
2010-12-15 13:00:00,62.6,62.61,62.54,62.58,14600.0,45.163,45.1702,45.1197,45.1485,14600.0
2010-12-15 13:05:00,62.57,62.69,62.57,62.68,16600.0,45.1413,45.2279,45.1413,45.2207,16600.0
2010-12-15 13:10:00,62.67,62.7,62.65,62.68,16100.0,45.2135,45.2351,45.199,45.2207,16100.0
2010-12-15 13:15:00,62.65,62.72,62.65,62.69,16600.0,45.199,45.2495,45.199,45.2279,16600.0
2010-12-15 13:20:00,62.69,62.69,62.62,62.62,19800.0,45.2279,45.2279,45.1774,45.1774,19800.0
2010-12-15 13:25:00,62.63,62.69,62.59,62.68,20700.0,45.1846,45.2279,45.1557,45.2207,20700.0
2010-12-15 13:30:00,62.67,62.72,62.67,62.69,15400.0,45.2135,45.2495,45.2135,45.2279,15400.0
2010-12-15 13:35:00,62.7,62.76,62.66,62.74,37400.0,45.2351,45.2784,45.2062,45.264,37400.0
2010-12-15 13:40:00,62.74,62.75,62.69,62.74,21900.0,45.264,45.2712,45.2279,45.264,21900.0
2010-12-15 13:45:00,62.74,62.77,62.73,62.76,7400.0,45.264,45.2856,45.2567,45.2784,7400.0
2010-12-15 13:50:00,62.76,62.76,62.7,62.7,8400.0,45.2784,45.2784,45.2351,45.2351,8400.0
2010-12-15 13:55:00,62.7,62.78,62.7,62.75,12200.0,45.2351,45.2928,45.2351,45.2712,12200.0
2010-12-15 14:00:00,62.75,62.77,62.72,62.74,13500.0,45.2712,45.2856,45.2495,45.264,13500.0
2010-12-15 14:05:00,62.74,62.75,62.68,62.7,11200.0,45.264,45.2712,45.2207,45.2351,11200.0
2010-12-15 14:10:00,62.69,62.69,62.6,62.65,15400.0,45.2279,45.2279,45.163,45.199,15400.0
2010-12-15 14:15:00,62.65,62.66,62.61,62.66,8400.0,45.199,45.2062,45.1702,45.2062,8400.0
2010-12-15 14:20:00,62.66,62.67,62.6,62.62,13400.0,45.2062,45.2135,45.163,45.1774,13400.0
2010-12-15 14:25:00,62.6,62.61,62.51,62.52,22500.0,45.163,45.1702,45.098,45.1052,22500.0
2010-12-15 14:30:00,62.51,62.54,62.4,62.53,32000.0,45.098,45.1197,45.0187,45.1125,32000.0
2010-12-15 14:35:00,62.52,62.54,62.47,62.5,20600.0,45.1052,45.1197,45.0692,45.0908,20600.0
2010-12-15 14:40:00,62.49,62.55,62.46,62.48,18800.0,45.0836,45.1269,45.062,45.0764,18800.0
2010-12-15 14:45:00,62.47,62.59,62.47,62.52,21000.0,45.0692,45.1557,45.0692,45.1052,21000.0
2010-12-15 14:50:00,62.52,62.53,62.47,62.52,15200.0,45.1052,45.1125,45.0692,45.1052,15200.0
2010-12-15 14:55:00,62.52,62.52,62.41,62.48,47600.0,45.1052,45.1052,45.0259,45.0764,47600.0
2010-12-15 15:00:00,62.47,62.61,62.46,62.6,38400.0,45.0692,45.1702,45.062,45.163,38400.0
2010-12-15 15:05:00,62.6,62.63,62.55,62.57,22900.0,45.163,45.1846,45.1269,45.1413,22900.0
2010-12-15 15:10:00,62.57,62.62,62.53,62.6,24200.0,45.1413,45.1774,45.1125,45.163,24200.0
2010-12-15 15:15:00,62.61,62.66,62.55,62.65,38600.0,45.1702,45.2062,45.1269,45.199,38600.0
2010-12-15 15:20:00,62.65,62.75,62.61,62.75,46600.0,45.199,45.2712,45.1702,45.2712,46600.0
2010-12-15 15:25:00,62.76,62.8,62.75,62.76,47800.0,45.2784,45.3073,45.2712,45.2784,47800.0
2010-12-15 15:30:00,62.75,62.79,62.71,62.78,52300.0,45.2712,45.3,45.2423,45.2928,52300.0
2010-12-15 15:35:00,62.78,62.89,62.77,62.88,72300.0,45.2928,45.3722,45.2856,45.365,72300.0
2010-12-15 15:40:00,62.88,62.88,62.72,62.73,50600.0,45.365,45.365,45.2495,45.2567,50600.0
2010-12-15 15:45:00,62.72,62.72,62.57,62.58,129100.0,45.2495,45.2495,45.1413,45.1485,129100.0
2010-12-15 15:50:00,62.58,62.62,62.5,62.52,50800.0,45.1485,45.1774,45.0908,45.1052,50800.0
2010-12-15 15:55:00,62.52,62.54,62.44,62.52,87500.0,45.1052,45.1197,45.0475,45.1052,87500.0
2010-12-16 09:30:00,62.58,62.71,62.49,62.54,22300.0,45.1485,45.2423,45.0836,45.1197,22300.0
2010-12-16 09:35:00,62.55,62.56,62.25,62.32,27400.0,45.1269,45.1341,44.9105,44.961,27400.0
2010-12-16 09:40:00,62.32,62.58,62.32,62.52,35900.0,44.961,45.1485,44.961,45.1052,35900.0
2010-12-16 09:45:00,62.53,62.53,62.43,62.43,26700.0,45.1125,45.1125,45.0403,45.0403,26700.0
2010-12-16 09:50:00,62.43,62.43,62.18,62.18,30400.0,45.0403,45.0403,44.8599,44.8599,30400.0
2010-12-16 09:55:00,62.18,62.19,61.9,61.97,36200.0,44.8599,44.8672,44.6579,44.7084,36200.0
2010-12-16 10:00:00,61.92,62.25,61.92,62.25,77100.0,44.6724,44.9105,44.6724,44.9105,77100.0
2010-12-16 10:05:00,62.25,62.28,62.2,62.25,18900.0,44.9105,44.9321,44.8744,44.9105,18900.0
2010-12-16 10:10:00,62.25,62.27,62.17,62.21,11700.0,44.9105,44.9249,44.8527,44.8816,11700.0
2010-12-16 10:15:00,62.21,62.43,62.21,62.38,13300.0,44.8816,45.0403,44.8816,45.0042,13300.0
2010-12-16 10:20:00,62.38,62.54,62.38,62.41,13100.0,45.0042,45.1197,45.0042,45.0259,13100.0
2010-12-16 10:25:00,62.4,62.42,62.28,62.29,13700.0,45.0187,45.0331,44.9321,44.9393,13700.0
2010-12-16 10:30:00,62.3,62.44,62.27,62.31,8900.0,44.9465,45.0475,44.9249,44.9537,8900.0
2010-12-16 10:35:00,62.29,62.38,62.25,62.38,11200.0,44.9393,45.0042,44.9105,45.0042,11200.0
2010-12-16 10:40:00,62.38,62.5,62.38,62.41,12600.0,45.0042,45.0908,45.0042,45.0259,12600.0
2010-12-16 10:45:00,62.4,62.54,62.4,62.53,13300.0,45.0187,45.1197,45.0187,45.1125,13300.0
2010-12-16 10:50:00,62.53,62.53,62.39,62.47,13000.0,45.1125,45.1125,45.0115,45.0692,13000.0
2010-12-16 10:55:00,62.48,62.52,62.45,62.45,8000.0,45.0764,45.1052,45.0547,45.0547,8000.0
2010-12-16 11:00:00,62.44,62.51,62.44,62.45,10900.0,45.0475,45.098,45.0475,45.0547,10900.0
2010-12-16 11:05:00,62.46,62.55,62.46,62.53,9000.0,45.062,45.1269,45.062,45.1125,9000.0
2010-12-16 11:10:00,62.53,62.74,62.53,62.7,26000.0,45.1125,45.264,45.1125,45.2351,26000.0
2010-12-16 11:15:00,62.69,62.74,62.62,62.73,12900.0,45.2279,45.264,45.1774,45.2567,12900.0
2010-12-16 11:20:00,62.75,62.77,62.62,62.63,12100.0,45.2712,45.2856,45.1774,45.1846,12100.0
2010-12-16 11:25:00,62.65,62.79,62.65,62.73,14900.0,45.199,45.3,45.199,45.2567,14900.0
2010-12-16 11:30:00,62.73,62.81,62.72,62.76,12500.0,45.2567,45.3145,45.2495,45.2784,12500.0
2010-12-16 11:35:00,62.76,62.82,62.73,62.8,9400.0,45.2784,45.3217,45.2567,45.3073,9400.0
2010-12-16 11:40:00,62.8,62.86,62.79,62.85,10200.0,45.3073,45.3505,45.3,45.3433,10200.0
2010-12-16 11:45:00,62.85,62.87,62.76,62.78,7600.0,45.3433,45.3578,45.2784,45.2928,7600.0
2010-12-16 11:50:00,62.77,62.78,62.72,62.76,10000.0,45.2856,45.2928,45.2495,45.2784,10000.0
2010-12-16 11:55:00,62.78,62.84,62.77,62.82,15100.0,45.2928,45.3361,45.2856,45.3217,15100.0
2010-12-16 12:00:00,62.82,62.88,62.8,62.82,9800.0,45.3217,45.365,45.3073,45.3217,9800.0
2010-12-16 12:05:00,62.82,62.84,62.77,62.81,39400.0,45.3217,45.3361,45.2856,45.3145,39400.0
2010-12-16 12:10:00,62.83,62.86,62.79,62.84,7500.0,45.3289,45.3505,45.3,45.3361,7500.0
2010-12-16 12:15:00,62.84,62.86,62.84,62.85,8500.0,45.3361,45.3505,45.3361,45.3433,8500.0
2010-12-16 12:20:00,62.84,62.87,62.79,62.8,7300.0,45.3361,45.3578,45.3,45.3073,7300.0
2010-12-16 12:25:00,62.81,62.83,62.69,62.7,13500.0,45.3145,45.3289,45.2279,45.2351,13500.0
2010-12-16 12:30:00,62.7,62.78,62.7,62.78,5800.0,45.2351,45.2928,45.2351,45.2928,5800.0
2010-12-16 12:35:00,62.78,62.79,62.78,62.79,4300.0,45.2928,45.3,45.2928,45.3,4300.0
2010-12-16 12:40:00,62.79,62.82,62.77,62.82,7500.0,45.3,45.3217,45.2856,45.3217,7500.0
2010-12-16 12:45:00,62.85,62.86,62.79,62.79,9200.0,45.3433,45.3505,45.3,45.3,9200.0
2010-12-16 12:50:00,62.8,62.93,62.79,62.89,8900.0,45.3073,45.401,45.3,45.3722,8900.0
2010-12-16 12:55:00,62.9,62.94,62.86,62.86,7800.0,45.3794,45.4083,45.3505,45.3505,7800.0
2010-12-16 13:00:00,62.84,62.86,62.79,62.79,7200.0,45.3361,45.3505,45.3,45.3,7200.0
2010-12-16 13:05:00,62.8,62.81,62.77,62.8,12500.0,45.3073,45.3145,45.2856,45.3073,12500.0
2010-12-16 13:10:00,62.8,62.82,62.79,62.79,5600.0,45.3073,45.3217,45.3,45.3,5600.0
2010-12-16 13:15:00,62.78,62.79,62.71,62.73,5100.0,45.2928,45.3,45.2423,45.2567,5100.0
2010-12-16 13:20:00,62.72,62.73,62.68,62.71,5100.0,45.2495,45.2567,45.2207,45.2423,5100.0
2010-12-16 13:25:00,62.72,62.74,62.7,62.73,4200.0,45.2495,45.264,45.2351,45.2567,4200.0
2010-12-16 13:30:00,62.73,62.74,62.63,62.66,18900.0,45.2567,45.264,45.1846,45.2062,18900.0
2010-12-16 13:35:00,62.67,62.67,62.62,62.67,8600.0,45.2135,45.2135,45.1774,45.2135,8600.0
2010-12-16 13:40:00,62.67,62.72,62.67,62.68,7400.0,45.2135,45.2495,45.2135,45.2207,7400.0
2010-12-16 13:45:00,62.67,62.68,62.64,62.68,8800.0,45.2135,45.2207,45.1918,45.2207,8800.0
2010-12-16 13:50:00,62.69,62.72,62.65,62.65,8800.0,45.2279,45.2495,45.199,45.199,8800.0
2010-12-16 13:55:00,62.64,62.64,62.58,62.6,5600.0,45.1918,45.1918,45.1485,45.163,5600.0
2010-12-16 14:00:00,62.6,62.62,62.54,62.55,12500.0,45.163,45.1774,45.1197,45.1269,12500.0
2010-12-16 14:05:00,62.54,62.59,62.53,62.54,11100.0,45.1197,45.1557,45.1125,45.1197,11100.0
2010-12-16 14:10:00,62.53,62.6,62.5,62.58,9700.0,45.1125,45.163,45.0908,45.1485,9700.0
2010-12-16 14:15:00,62.57,62.6,62.54,62.59,12200.0,45.1413,45.163,45.1197,45.1557,12200.0
2010-12-16 14:20:00,62.59,62.68,62.58,62.68,11700.0,45.1557,45.2207,45.1485,45.2207,11700.0
2010-12-16 14:25:00,62.66,62.69,62.66,62.67,8800.0,45.2062,45.2279,45.2062,45.2135,8800.0
2010-12-16 14:30:00,62.67,62.68,62.64,62.66,9900.0,45.2135,45.2207,45.1918,45.2062,9900.0
2010-12-16 14:35:00,62.65,62.75,62.65,62.73,8100.0,45.199,45.2712,45.199,45.2567,8100.0
2010-12-16 14:40:00,62.69,62.75,62.68,62.7,23200.0,45.2279,45.2712,45.2207,45.2351,23200.0
2010-12-16 14:45:00,62.7,62.73,62.68,62.69,8300.0,45.2351,45.2567,45.2207,45.2279,8300.0
2010-12-16 14:50:00,62.69,62.69,62.64,62.65,13400.0,45.2279,45.2279,45.1918,45.199,13400.0
2010-12-16 14:55:00,62.66,62.71,62.65,62.71,9200.0,45.2062,45.2423,45.199,45.2423,9200.0
2010-12-16 15:00:00,62.71,62.86,62.71,62.79,21500.0,45.2423,45.3505,45.2423,45.3,21500.0
2010-12-16 15:05:00,62.79,62.85,62.78,62.85,13400.0,45.3,45.3433,45.2928,45.3433,13400.0
2010-12-16 15:10:00,62.85,62.88,62.83,62.85,14400.0,45.3433,45.365,45.3289,45.3433,14400.0
2010-12-16 15:15:00,62.86,62.9,62.85,62.85,28200.0,45.3505,45.3794,45.3433,45.3433,28200.0
2010-12-16 15:20:00,62.85,62.87,62.77,62.77,25800.0,45.3433,45.3578,45.2856,45.2856,25800.0
2010-12-16 15:25:00,62.78,62.85,62.77,62.85,16600.0,45.2928,45.3433,45.2856,45.3433,16600.0
2010-12-16 15:30:00,62.85,62.88,62.81,62.86,22300.0,45.3433,45.365,45.3145,45.3505,22300.0
2010-12-16 15:35:00,62.85,62.95,62.84,62.94,40400.0,45.3433,45.4155,45.3361,45.4083,40400.0
2010-12-16 15:40:00,62.94,62.97,62.93,62.97,48400.0,45.4083,45.4299,45.401,45.4299,48400.0
2010-12-16 15:45:00,62.97,63.0,62.92,62.98,47900.0,45.4299,45.4515,45.3938,45.4371,47900.0
2010-12-16 15:50:00,62.98,63.0,62.94,62.97,50700.0,45.4371,45.4515,45.4083,45.4299,50700.0
2010-12-16 15:55:00,62.98,63.05,62.97,63.01,135400.0,45.4371,45.4876,45.4299,45.4588,135400.0
2010-12-17 09:30:00,62.85,62.93,62.64,62.64,385300.0,45.3433,45.401,45.1918,45.1918,385300.0
2010-12-17 09:35:00,62.6,62.82,62.59,62.75,14800.0,45.163,45.3217,45.1557,45.2712,14800.0
2010-12-17 09:40:00,62.76,62.76,62.44,62.54,26300.0,45.2784,45.2784,45.0475,45.1197,26300.0
2010-12-17 09:45:00,62.53,62.64,62.53,62.6,13900.0,45.1125,45.1918,45.1125,45.163,13900.0
2010-12-17 09:50:00,62.6,62.69,62.59,62.61,46200.0,45.163,45.2279,45.1557,45.1702,46200.0
2010-12-17 09:55:00,62.62,62.73,62.6,62.71,17400.0,45.1774,45.2567,45.163,45.2423,17400.0
2010-12-17 10:00:00,62.72,62.72,62.45,62.45,21100.0,45.2495,45.2495,45.0547,45.0547,21100.0
2010-12-17 10:05:00,62.45,62.63,62.44,62.58,26600.0,45.0547,45.1846,45.0475,45.1485,26600.0
2010-12-17 10:10:00,62.58,62.63,62.51,62.57,16100.0,45.1485,45.1846,45.098,45.1413,16100.0
2010-12-17 10:15:00,62.59,62.61,62.48,62.58,12500.0,45.1557,45.1702,45.0764,45.1485,12500.0
2010-12-17 10:20:00,62.56,62.58,62.51,62.55,12500.0,45.1341,45.1485,45.098,45.1269,12500.0
2010-12-17 10:25:00,62.56,62.57,62.42,62.42,11600.0,45.1341,45.1413,45.0331,45.0331,11600.0
2010-12-17 10:30:00,62.41,62.49,62.4,62.48,12700.0,45.0259,45.0836,45.0187,45.0764,12700.0
2010-12-17 10:35:00,62.48,62.48,62.32,62.41,23900.0,45.0764,45.0764,44.961,45.0259,23900.0
2010-12-17 10:40:00,62.41,62.41,62.25,62.25,19700.0,45.0259,45.0259,44.9105,44.9105,19700.0
2010-12-17 10:45:00,62.24,62.32,62.18,62.31,27700.0,44.9032,44.961,44.8599,44.9537,27700.0
2010-12-17 10:50:00,62.31,62.35,62.16,62.26,22700.0,44.9537,44.9826,44.8455,44.9177,22700.0
2010-12-17 10:55:00,62.26,62.35,62.25,62.35,19800.0,44.9177,44.9826,44.9105,44.9826,19800.0
2010-12-17 11:00:00,62.35,62.43,62.31,62.4,27900.0,44.9826,45.0403,44.9537,45.0187,27900.0
2010-12-17 11:05:00,62.4,62.55,62.38,62.54,26700.0,45.0187,45.1269,45.0042,45.1197,26700.0
2010-12-17 11:10:00,62.53,62.6,62.5,62.58,27100.0,45.1125,45.163,45.0908,45.1485,27100.0
2010-12-17 11:15:00,62.58,62.61,62.54,62.6,18900.0,45.1485,45.1702,45.1197,45.163,18900.0
2010-12-17 11:20:00,62.6,62.66,62.58,62.66,19300.0,45.163,45.2062,45.1485,45.2062,19300.0
2010-12-17 11:25:00,62.66,62.68,62.63,62.67,23000.0,45.2062,45.2207,45.1846,45.2135,23000.0
2010-12-17 11:30:00,62.67,62.78,62.65,62.77,34300.0,45.2135,45.2928,45.199,45.2856,34300.0
2010-12-17 11:35:00,62.77,62.9,62.76,62.87,43400.0,45.2856,45.3794,45.2784,45.3578,43400.0
2010-12-17 11:40:00,62.86,62.88,62.78,62.81,7700.0,45.3505,45.365,45.2928,45.3145,7700.0
2010-12-17 11:45:00,62.82,62.82,62.69,62.69,8000.0,45.3217,45.3217,45.2279,45.2279,8000.0
2010-12-17 11:50:00,62.7,62.71,62.63,62.67,9000.0,45.2351,45.2423,45.1846,45.2135,9000.0
2010-12-17 11:55:00,62.67,62.67,62.57,62.58,10800.0,45.2135,45.2135,45.1413,45.1485,10800.0
2010-12-17 12:00:00,62.58,62.6,62.57,62.59,8800.0,45.1485,45.163,45.1413,45.1557,8800.0
2010-12-17 12:05:00,62.58,62.62,62.56,62.58,6900.0,45.1485,45.1774,45.1341,45.1485,6900.0
2010-12-17 12:10:00,62.58,62.62,62.55,62.55,7200.0,45.1485,45.1774,45.1269,45.1269,7200.0
2010-12-17 12:15:00,62.55,62.55,62.43,62.43,13300.0,45.1269,45.1269,45.0403,45.0403,13300.0
2010-12-17 12:20:00,62.44,62.45,62.4,62.41,9800.0,45.0475,45.0547,45.0187,45.0259,9800.0
2010-12-17 12:25:00,62.43,62.43,62.35,62.41,11900.0,45.0403,45.0403,44.9826,45.0259,11900.0
2010-12-17 12:30:00,62.42,62.43,62.38,62.38,7100.0,45.0331,45.0403,45.0042,45.0042,7100.0
2010-12-17 12:35:00,62.37,62.39,62.33,62.34,11900.0,44.997,45.0115,44.9682,44.9754,11900.0
2010-12-17 12:40:00,62.35,62.46,62.35,62.45,11800.0,44.9826,45.062,44.9826,45.0547,11800.0
2010-12-17 12:45:00,62.45,62.47,62.4,62.4,8800.0,45.0547,45.0692,45.0187,45.0187,8800.0
2010-12-17 12:50:00,62.4,62.45,62.4,62.44,5700.0,45.0187,45.0547,45.0187,45.0475,5700.0
2010-12-17 12:55:00,62.45,62.49,62.42,62.43,9400.0,45.0547,45.0836,45.0331,45.0403,9400.0
2010-12-17 13:00:00,62.42,62.55,62.42,62.55,16400.0,45.0331,45.1269,45.0331,45.1269,16400.0
2010-12-17 13:05:00,62.54,62.67,62.51,62.63,19600.0,45.1197,45.2135,45.098,45.1846,19600.0
2010-12-17 13:10:00,62.64,62.67,62.56,62.58,12200.0,45.1918,45.2135,45.1341,45.1485,12200.0
2010-12-17 13:15:00,62.58,62.66,62.56,62.66,20100.0,45.1485,45.2062,45.1341,45.2062,20100.0
2010-12-17 13:20:00,62.65,62.66,62.6,62.64,13700.0,45.199,45.2062,45.163,45.1918,13700.0
2010-12-17 13:25:00,62.64,62.66,62.62,62.64,12300.0,45.1918,45.2062,45.1774,45.1918,12300.0
2010-12-17 13:30:00,62.64,62.71,62.63,62.71,13400.0,45.1918,45.2423,45.1846,45.2423,13400.0
2010-12-17 13:35:00,62.71,62.75,62.68,62.74,20300.0,45.2423,45.2712,45.2207,45.264,20300.0
2010-12-17 13:40:00,62.74,62.76,62.69,62.73,12600.0,45.264,45.2784,45.2279,45.2567,12600.0
2010-12-17 13:45:00,62.73,62.83,62.71,62.83,17200.0,45.2567,45.3289,45.2423,45.3289,17200.0
2010-12-17 13:50:00,62.83,62.84,62.76,62.77,9000.0,45.3289,45.3361,45.2784,45.2856,9000.0
2010-12-17 13:55:00,62.77,62.83,62.76,62.81,8200.0,45.2856,45.3289,45.2784,45.3145,8200.0
2010-12-17 14:00:00,62.81,62.84,62.78,62.78,13800.0,45.3145,45.3361,45.2928,45.2928,13800.0
2010-12-17 14:05:00,62.79,62.82,62.75,62.75,13400.0,45.3,45.3217,45.2712,45.2712,13400.0
2010-12-17 14:10:00,62.74,62.8,62.74,62.79,12000.0,45.264,45.3073,45.264,45.3,12000.0
2010-12-17 14:15:00,62.79,62.81,62.77,62.79,11200.0,45.3,45.3145,45.2856,45.3,11200.0
2010-12-17 14:20:00,62.78,62.83,62.78,62.8,9200.0,45.2928,45.3289,45.2928,45.3073,9200.0
2010-12-17 14:25:00,62.8,62.85,62.79,62.82,24100.0,45.3073,45.3433,45.3,45.3217,24100.0
2010-12-17 14:30:00,62.82,62.83,62.8,62.82,37700.0,45.3217,45.3289,45.3073,45.3217,37700.0
2010-12-17 14:35:00,62.82,62.86,62.82,62.85,19100.0,45.3217,45.3505,45.3217,45.3433,19100.0
2010-12-17 14:40:00,62.86,62.89,62.84,62.87,20600.0,45.3505,45.3722,45.3361,45.3578,20600.0
2010-12-17 14:45:00,62.86,62.88,62.85,62.87,18500.0,45.3505,45.365,45.3433,45.3578,18500.0
2010-12-17 14:50:00,62.87,62.88,62.85,62.86,11800.0,45.3578,45.365,45.3433,45.3505,11800.0
2010-12-17 14:55:00,62.87,62.89,62.85,62.86,19000.0,45.3578,45.3722,45.3433,45.3505,19000.0
2010-12-17 15:00:00,62.87,62.91,62.81,62.81,14100.0,45.3578,45.3866,45.3145,45.3145,14100.0
2010-12-17 15:05:00,62.81,62.83,62.78,62.8,22000.0,45.3145,45.3289,45.2928,45.3073,22000.0
2010-12-17 15:10:00,62.8,62.8,62.73,62.77,19700.0,45.3073,45.3073,45.2567,45.2856,19700.0
2010-12-17 15:15:00,62.76,62.78,62.73,62.74,20800.0,45.2784,45.2928,45.2567,45.264,20800.0
2010-12-17 15:20:00,62.73,62.76,62.71,62.73,19100.0,45.2567,45.2784,45.2423,45.2567,19100.0
2010-12-17 15:25:00,62.73,62.77,62.71,62.73,19800.0,45.2567,45.2856,45.2423,45.2567,19800.0
2010-12-17 15:30:00,62.72,62.75,62.64,62.64,31900.0,45.2495,45.2712,45.1918,45.1918,31900.0
2010-12-17 15:35:00,62.64,62.67,62.59,62.63,59400.0,45.1918,45.2135,45.1557,45.1846,59400.0
2010-12-17 15:40:00,62.63,62.74,62.61,62.72,45500.0,45.1846,45.264,45.1702,45.2495,45500.0
2010-12-17 15:45:00,62.72,62.74,62.66,62.7,71800.0,45.2495,45.264,45.2062,45.2351,71800.0
2010-12-17 15:50:00,62.7,62.7,62.65,62.69,35100.0,45.2351,45.2351,45.199,45.2279,35100.0
2010-12-17 15:55:00,62.68,62.71,62.64,62.7,84800.0,45.2207,45.2423,45.1918,45.2351,84800.0
2010-12-20 09:30:00,62.91,62.93,62.68,62.68,26200.0,45.3866,45.401,45.2207,45.2207,26200.0
2010-12-20 09:35:00,62.72,62.84,62.67,62.81,12600.0,45.2495,45.3361,45.2135,45.3145,12600.0
2010-12-20 09:40:00,62.78,62.87,62.76,62.86,13000.0,45.2928,45.3578,45.2784,45.3505,13000.0
2010-12-20 09:45:00,62.86,62.86,62.76,62.78,10100.0,45.3505,45.3505,45.2784,45.2928,10100.0
2010-12-20 09:50:00,62.76,62.84,62.76,62.8,14700.0,45.2784,45.3361,45.2784,45.3073,14700.0
2010-12-20 09:55:00,62.8,62.8,62.68,62.78,10500.0,45.3073,45.3073,45.2207,45.2928,10500.0
2010-12-20 10:00:00,62.78,62.8,62.69,62.73,12800.0,45.2928,45.3073,45.2279,45.2567,12800.0
2010-12-20 10:05:00,62.74,62.81,62.67,62.74,14200.0,45.264,45.3145,45.2135,45.264,14200.0
2010-12-20 10:10:00,62.73,62.73,62.45,62.54,24600.0,45.2567,45.2567,45.0547,45.1197,24600.0
2010-12-20 10:15:00,62.53,62.71,62.51,62.67,16400.0,45.1125,45.2423,45.098,45.2135,16400.0
2010-12-20 10:20:00,62.65,62.66,62.49,62.53,18600.0,45.199,45.2062,45.0836,45.1125,18600.0
2010-12-20 10:25:00,62.53,62.57,62.47,62.56,11300.0,45.1125,45.1413,45.0692,45.1341,11300.0
2010-12-20 10:30:00,62.55,62.67,62.54,62.61,11900.0,45.1269,45.2135,45.1197,45.1702,11900.0
2010-12-20 10:35:00,62.61,62.67,62.53,62.58,13000.0,45.1702,45.2135,45.1125,45.1485,13000.0
2010-12-20 10:40:00,62.59,62.62,62.54,62.55,15300.0,45.1557,45.1774,45.1197,45.1269,15300.0
2010-12-20 10:45:00,62.56,62.64,62.51,62.62,10700.0,45.1341,45.1918,45.098,45.1774,10700.0
2010-12-20 10:50:00,62.65,62.66,62.49,62.49,15600.0,45.199,45.2062,45.0836,45.0836,15600.0
2010-12-20 10:55:00,62.49,62.49,62.35,62.37,22000.0,45.0836,45.0836,44.9826,44.997,22000.0
2010-12-20 11:00:00,62.37,62.41,62.35,62.35,19100.0,44.997,45.0259,44.9826,44.9826,19100.0
2010-12-20 11:05:00,62.34,62.36,62.25,62.26,19300.0,44.9754,44.9898,44.9105,44.9177,19300.0
2010-12-20 11:10:00,62.25,62.31,62.2,62.31,24900.0,44.9105,44.9537,44.8744,44.9537,24900.0
2010-12-20 11:15:00,62.3,62.39,62.27,62.37,20200.0,44.9465,45.0115,44.9249,44.997,20200.0
2010-12-20 11:20:00,62.39,62.39,62.33,62.35,8500.0,45.0115,45.0115,44.9682,44.9826,8500.0
2010-12-20 11:25:00,62.35,62.36,62.26,62.36,13700.0,44.9826,44.9898,44.9177,44.9898,13700.0
2010-12-20 11:30:00,62.36,62.43,62.32,62.38,15200.0,44.9898,45.0403,44.961,45.0042,15200.0
2010-12-20 11:35:00,62.39,62.42,62.3,62.32,12900.0,45.0115,45.0331,44.9465,44.961,12900.0
2010-12-20 11:40:00,62.34,62.37,62.33,62.37,11500.0,44.9754,44.997,44.9682,44.997,11500.0
2010-12-20 11:45:00,62.36,62.42,62.36,62.41,9500.0,44.9898,45.0331,44.9898,45.0259,9500.0
2010-12-20 11:50:00,62.4,62.49,62.4,62.46,7100.0,45.0187,45.0836,45.0187,45.062,7100.0
2010-12-20 11:55:00,62.47,62.51,62.44,62.47,9700.0,45.0692,45.098,45.0475,45.0692,9700.0
2010-12-20 12:00:00,62.48,62.53,62.42,62.42,10300.0,45.0764,45.1125,45.0331,45.0331,10300.0
2010-12-20 12:05:00,62.42,62.48,62.41,62.41,16400.0,45.0331,45.0764,45.0259,45.0259,16400.0
2010-12-20 12:10:00,62.4,62.43,62.32,62.33,22800.0,45.0187,45.0403,44.961,44.9682,22800.0
2010-12-20 12:15:00,62.34,62.36,62.29,62.35,13200.0,44.9754,44.9898,44.9393,44.9826,13200.0
2010-12-20 12:20:00,62.35,62.36,62.28,62.3,24200.0,44.9826,44.9898,44.9321,44.9465,24200.0
2010-12-20 12:25:00,62.3,62.35,62.28,62.31,15000.0,44.9465,44.9826,44.9321,44.9537,15000.0
2010-12-20 12:30:00,62.32,62.36,62.28,62.31,15300.0,44.961,44.9898,44.9321,44.9537,15300.0
2010-12-20 12:35:00,62.3,62.33,62.27,62.3,12000.0,44.9465,44.9682,44.9249,44.9465,12000.0
2010-12-20 12:40:00,62.3,62.33,62.28,62.3,29300.0,44.9465,44.9682,44.9321,44.9465,29300.0
2010-12-20 12:45:00,62.3,62.31,62.21,62.21,29600.0,44.9465,44.9537,44.8816,44.8816,29600.0
2010-12-20 12:50:00,62.22,62.27,62.15,62.16,33600.0,44.8888,44.9249,44.8383,44.8455,33600.0
2010-12-20 12:55:00,62.16,62.28,62.12,62.24,22500.0,44.8455,44.9321,44.8167,44.9032,22500.0
2010-12-20 13:00:00,62.25,62.25,62.18,62.18,27300.0,44.9105,44.9105,44.8599,44.8599,27300.0
2010-12-20 13:05:00,62.17,62.2,62.16,62.18,21100.0,44.8527,44.8744,44.8455,44.8599,21100.0
2010-12-20 13:10:00,62.19,62.2,62.1,62.1,22300.0,44.8672,44.8744,44.8022,44.8022,22300.0
2010-12-20 13:15:00,62.1,62.18,62.06,62.17,15600.0,44.8022,44.8599,44.7734,44.8527,15600.0
2010-12-20 13:20:00,62.18,62.21,62.16,62.21,15800.0,44.8599,44.8816,44.8455,44.8816,15800.0
2010-12-20 13:25:00,62.21,62.24,62.13,62.13,14800.0,44.8816,44.9032,44.8239,44.8239,14800.0
2010-12-20 13:30:00,62.14,62.21,62.14,62.2,9800.0,44.8311,44.8816,44.8311,44.8744,9800.0
2010-12-20 13:35:00,62.19,62.2,62.15,62.17,13700.0,44.8672,44.8744,44.8383,44.8527,13700.0
2010-12-20 13:40:00,62.18,62.21,62.17,62.21,11300.0,44.8599,44.8816,44.8527,44.8816,11300.0
2010-12-20 13:45:00,62.21,62.23,62.19,62.19,10000.0,44.8816,44.896,44.8672,44.8672,10000.0
2010-12-20 13:50:00,62.17,62.18,62.11,62.11,16800.0,44.8527,44.8599,44.8094,44.8094,16800.0
2010-12-20 13:55:00,62.11,62.14,62.1,62.11,11400.0,44.8094,44.8311,44.8022,44.8094,11400.0
2010-12-20 14:00:00,62.12,62.23,62.11,62.17,20300.0,44.8167,44.896,44.8094,44.8527,20300.0
2010-12-20 14:05:00,62.18,62.28,62.17,62.23,30700.0,44.8599,44.9321,44.8527,44.896,30700.0
2010-12-20 14:10:00,62.22,62.3,62.22,62.26,23300.0,44.8888,44.9465,44.8888,44.9177,23300.0
2010-12-20 14:15:00,62.26,62.29,62.24,62.29,14600.0,44.9177,44.9393,44.9032,44.9393,14600.0
2010-12-20 14:20:00,62.3,62.33,62.23,62.23,17600.0,44.9465,44.9682,44.896,44.896,17600.0
2010-12-20 14:25:00,62.24,62.3,62.22,62.25,18500.0,44.9032,44.9465,44.8888,44.9105,18500.0
2010-12-20 14:30:00,62.27,62.28,62.2,62.2,27200.0,44.9249,44.9321,44.8744,44.8744,27200.0
2010-12-20 14:35:00,62.21,62.25,62.21,62.22,13000.0,44.8816,44.9105,44.8816,44.8888,13000.0
2010-12-20 14:40:00,62.22,62.26,62.19,62.25,14700.0,44.8888,44.9177,44.8672,44.9105,14700.0
2010-12-20 14:45:00,62.25,62.31,62.25,62.27,17400.0,44.9105,44.9537,44.9105,44.9249,17400.0
2010-12-20 14:50:00,62.27,62.28,62.24,62.26,13600.0,44.9249,44.9321,44.9032,44.9177,13600.0
2010-12-20 14:55:00,62.27,62.29,62.22,62.27,11500.0,44.9249,44.9393,44.8888,44.9249,11500.0
2010-12-20 15:00:00,62.26,62.31,62.26,62.29,14100.0,44.9177,44.9537,44.9177,44.9393,14100.0
2010-12-20 15:05:00,62.28,62.3,62.21,62.26,20800.0,44.9321,44.9465,44.8816,44.9177,20800.0
2010-12-20 15:10:00,62.25,62.26,62.21,62.25,16500.0,44.9105,44.9177,44.8816,44.9105,16500.0
2010-12-20 15:15:00,62.26,62.29,62.26,62.26,23700.0,44.9177,44.9393,44.9177,44.9177,23700.0
2010-12-20 15:20:00,62.25,62.33,62.25,62.3,19600.0,44.9105,44.9682,44.9105,44.9465,19600.0
2010-12-20 15:25:00,62.31,62.32,62.27,62.28,15800.0,44.9537,44.961,44.9249,44.9321,15800.0
2010-12-20 15:30:00,62.28,62.34,62.28,62.33,20300.0,44.9321,44.9754,44.9321,44.9682,20300.0
2010-12-20 15:35:00,62.34,62.39,62.3,62.3,21700.0,44.9754,45.0115,44.9465,44.9465,21700.0
2010-12-20 15:40:00,62.3,62.35,62.28,62.28,23300.0,44.9465,44.9826,44.9321,44.9321,23300.0
2010-12-20 15:45:00,62.29,62.35,62.27,62.28,58100.0,44.9393,44.9826,44.9249,44.9321,58100.0
2010-12-20 15:50:00,62.28,62.38,62.28,62.36,54800.0,44.9321,45.0042,44.9321,44.9898,54800.0
2010-12-20 15:55:00,62.36,62.36,62.3,62.33,56300.0,44.9898,44.9898,44.9465,44.9682,56300.0
2010-12-21 09:30:00,62.42,62.5,62.36,62.4,26000.0,45.0331,45.0908,44.9898,45.0187,26000.0
2010-12-21 09:35:00,62.35,62.65,62.35,62.65,14500.0,44.9826,45.199,44.9826,45.199,14500.0
2010-12-21 09:40:00,62.65,62.75,62.58,62.62,19500.0,45.199,45.2712,45.1485,45.1774,19500.0
2010-12-21 09:45:00,62.62,62.64,62.51,62.55,13500.0,45.1774,45.1918,45.098,45.1269,13500.0
2010-12-21 09:50:00,62.53,62.73,62.53,62.59,17500.0,45.1125,45.2567,45.1125,45.1557,17500.0
2010-12-21 09:55:00,62.6,62.72,62.59,62.63,24200.0,45.163,45.2495,45.1557,45.1846,24200.0
2010-12-21 10:00:00,62.65,62.74,62.65,62.69,10000.0,45.199,45.264,45.199,45.2279,10000.0
2010-12-21 10:05:00,62.71,62.77,62.65,62.71,14600.0,45.2423,45.2856,45.199,45.2423,14600.0
2010-12-21 10:10:00,62.71,62.74,62.6,62.61,6800.0,45.2423,45.264,45.163,45.1702,6800.0
2010-12-21 10:15:00,62.61,62.72,62.61,62.71,12100.0,45.1702,45.2495,45.1702,45.2423,12100.0
2010-12-21 10:20:00,62.71,62.81,62.71,62.77,11300.0,45.2423,45.3145,45.2423,45.2856,11300.0
2010-12-21 10:25:00,62.77,62.82,62.71,62.71,7400.0,45.2856,45.3217,45.2423,45.2423,7400.0
2010-12-21 10:30:00,62.71,62.76,62.63,62.73,8900.0,45.2423,45.2784,45.1846,45.2567,8900.0
2010-12-21 10:35:00,62.75,62.75,62.65,62.7,3600.0,45.2712,45.2712,45.199,45.2351,3600.0
2010-12-21 10:40:00,62.71,62.73,62.67,62.68,7400.0,45.2423,45.2567,45.2135,45.2207,7400.0
2010-12-21 10:45:00,62.67,62.71,62.62,62.67,6700.0,45.2135,45.2423,45.1774,45.2135,6700.0
2010-12-21 10:50:00,62.67,62.76,62.67,62.74,16800.0,45.2135,45.2784,45.2135,45.264,16800.0
2010-12-21 10:55:00,62.74,62.76,62.66,62.67,12300.0,45.264,45.2784,45.2062,45.2135,12300.0
2010-12-21 11:00:00,62.67,62.71,62.63,62.63,10000.0,45.2135,45.2423,45.1846,45.1846,10000.0
2010-12-21 11:05:00,62.63,62.69,62.58,62.69,8900.0,45.1846,45.2279,45.1485,45.2279,8900.0
2010-12-21 11:10:00,62.69,62.74,62.68,62.71,11000.0,45.2279,45.264,45.2207,45.2423,11000.0
2010-12-21 11:15:00,62.72,62.76,62.68,62.69,8500.0,45.2495,45.2784,45.2207,45.2279,8500.0
2010-12-21 11:20:00,62.7,62.7,62.67,62.67,8900.0,45.2351,45.2351,45.2135,45.2135,8900.0
2010-12-21 11:25:00,62.67,62.7,62.65,62.66,6600.0,45.2135,45.2351,45.199,45.2062,6600.0
2010-12-21 11:30:00,62.67,62.67,62.59,62.62,13400.0,45.2135,45.2135,45.1557,45.1774,13400.0
2010-12-21 11:35:00,62.62,62.69,62.62,62.66,21200.0,45.1774,45.2279,45.1774,45.2062,21200.0
2010-12-21 11:40:00,62.66,62.68,62.59,62.59,12100.0,45.2062,45.2207,45.1557,45.1557,12100.0
2010-12-21 11:45:00,62.57,62.59,62.55,62.57,11900.0,45.1413,45.1557,45.1269,45.1413,11900.0
2010-12-21 11:50:00,62.57,62.59,62.52,62.52,21600.0,45.1413,45.1557,45.1052,45.1052,21600.0
2010-12-21 11:55:00,62.51,62.59,62.51,62.56,11700.0,45.098,45.1557,45.098,45.1341,11700.0
2010-12-21 12:00:00,62.58,62.61,62.46,62.46,25500.0,45.1485,45.1702,45.062,45.062,25500.0
2010-12-21 12:05:00,62.46,62.55,62.46,62.53,11400.0,45.062,45.1269,45.062,45.1125,11400.0
2010-12-21 12:10:00,62.52,62.52,62.46,62.48,15700.0,45.1052,45.1052,45.062,45.0764,15700.0
2010-12-21 12:15:00,62.48,62.55,62.47,62.55,13400.0,45.0764,45.1269,45.0692,45.1269,13400.0
2010-12-21 12:20:00,62.56,62.62,62.56,62.57,7100.0,45.1341,45.1774,45.1341,45.1413,7100.0
2010-12-21 12:25:00,62.56,62.58,62.53,62.56,7400.0,45.1341,45.1485,45.1125,45.1341,7400.0
2010-12-21 12:30:00,62.56,62.61,62.56,62.59,6100.0,45.1341,45.1702,45.1341,45.1557,6100.0
2010-12-21 12:35:00,62.58,62.61,62.56,62.59,7900.0,45.1485,45.1702,45.1341,45.1557,7900.0
2010-12-21 12:40:00,62.59,62.61,62.58,62.59,6100.0,45.1557,45.1702,45.1485,45.1557,6100.0
2010-12-21 12:45:00,62.6,62.66,62.6,62.62,13400.0,45.163,45.2062,45.163,45.1774,13400.0
2010-12-21 12:50:00,62.62,62.7,62.61,62.69,13500.0,45.1774,45.2351,45.1702,45.2279,13500.0
2010-12-21 12:55:00,62.7,62.8,62.7,62.78,11200.0,45.2351,45.3073,45.2351,45.2928,11200.0
2010-12-21 13:00:00,62.77,62.78,62.69,62.69,8700.0,45.2856,45.2928,45.2279,45.2279,8700.0
2010-12-21 13:05:00,62.69,62.69,62.64,62.64,8400.0,45.2279,45.2279,45.1918,45.1918,8400.0
2010-12-21 13:10:00,62.64,62.69,62.6,62.69,11300.0,45.1918,45.2279,45.163,45.2279,11300.0
2010-12-21 13:15:00,62.69,62.7,62.64,62.64,7300.0,45.2279,45.2351,45.1918,45.1918,7300.0
2010-12-21 13:20:00,62.64,62.71,62.63,62.65,12700.0,45.1918,45.2423,45.1846,45.199,12700.0
2010-12-21 13:25:00,62.64,62.7,62.64,62.7,7300.0,45.1918,45.2351,45.1918,45.2351,7300.0
2010-12-21 13:30:00,62.7,62.71,62.63,62.64,9000.0,45.2351,45.2423,45.1846,45.1918,9000.0
2010-12-21 13:35:00,62.64,62.7,62.64,62.7,7400.0,45.1918,45.2351,45.1918,45.2351,7400.0
2010-12-21 13:40:00,62.69,62.74,62.69,62.72,6900.0,45.2279,45.264,45.2279,45.2495,6900.0
2010-12-21 13:45:00,62.72,62.72,62.6,62.6,17200.0,45.2495,45.2495,45.163,45.163,17200.0
2010-12-21 13:50:00,62.61,62.67,62.6,62.66,6800.0,45.1702,45.2135,45.163,45.2062,6800.0
2010-12-21 13:55:00,62.66,62.71,62.66,62.71,5300.0,45.2062,45.2423,45.2062,45.2423,5300.0
2010-12-21 14:00:00,62.71,62.76,62.7,62.76,8400.0,45.2423,45.2784,45.2351,45.2784,8400.0
2010-12-21 14:05:00,62.77,62.78,62.73,62.73,19700.0,45.2856,45.2928,45.2567,45.2567,19700.0
2010-12-21 14:10:00,62.73,62.75,62.71,62.71,20200.0,45.2567,45.2712,45.2423,45.2423,20200.0
2010-12-21 14:15:00,62.72,62.72,62.65,62.66,21600.0,45.2495,45.2495,45.199,45.2062,21600.0
2010-12-21 14:20:00,62.66,62.66,62.6,62.62,12100.0,45.2062,45.2062,45.163,45.1774,12100.0
2010-12-21 14:25:00,62.62,62.62,62.57,62.57,11400.0,45.1774,45.1774,45.1413,45.1413,11400.0
2010-12-21 14:30:00,62.56,62.57,62.48,62.48,37800.0,45.1341,45.1413,45.0764,45.0764,37800.0
2010-12-21 14:35:00,62.49,62.49,62.39,62.39,19200.0,45.0836,45.0836,45.0115,45.0115,19200.0
2010-12-21 14:40:00,62.4,62.46,62.39,62.39,32200.0,45.0187,45.062,45.0115,45.0115,32200.0
2010-12-21 14:45:00,62.38,62.45,62.35,62.36,23300.0,45.0042,45.0547,44.9826,44.9898,23300.0
2010-12-21 14:50:00,62.36,62.41,62.35,62.4,26200.0,44.9898,45.0259,44.9826,45.0187,26200.0
2010-12-21 14:55:00,62.41,62.41,62.36,62.38,27700.0,45.0259,45.0259,44.9898,45.0042,27700.0
2010-12-21 15:00:00,62.38,62.47,62.36,62.47,32400.0,45.0042,45.0692,44.9898,45.0692,32400.0
2010-12-21 15:05:00,62.45,62.53,62.45,62.53,34700.0,45.0547,45.1125,45.0547,45.1125,34700.0
2010-12-21 15:10:00,62.53,62.6,62.53,62.58,105500.0,45.1125,45.163,45.1125,45.1485,105500.0
2010-12-21 15:15:00,62.58,62.62,62.57,62.59,37000.0,45.1485,45.1774,45.1413,45.1557,37000.0
2010-12-21 15:20:00,62.59,62.61,62.56,62.6,13800.0,45.1557,45.1702,45.1341,45.163,13800.0
2010-12-21 15:25:00,62.61,62.62,62.59,62.61,15900.0,45.1702,45.1774,45.1557,45.1702,15900.0
2010-12-21 15:30:00,62.61,62.65,62.59,62.65,34200.0,45.1702,45.199,45.1557,45.199,34200.0
2010-12-21 15:35:00,62.66,62.69,62.62,62.66,33300.0,45.2062,45.2279,45.1774,45.2062,33300.0
2010-12-21 15:40:00,62.65,62.66,62.63,62.63,27400.0,45.199,45.2062,45.1846,45.1846,27400.0
2010-12-21 15:45:00,62.63,62.63,62.57,62.61,49000.0,45.1846,45.1846,45.1413,45.1702,49000.0
2010-12-21 15:50:00,62.61,62.7,62.59,62.7,55000.0,45.1702,45.2351,45.1557,45.2351,55000.0
2010-12-21 15:55:00,62.69,62.7,62.64,62.66,74500.0,45.2279,45.2351,45.1918,45.2062,74500.0
2010-12-22 09:30:00,62.77,62.8,62.6,62.6,26100.0,45.2856,45.3073,45.163,45.163,26100.0
2010-12-22 09:35:00,62.58,62.58,62.29,62.3,21400.0,45.1485,45.1485,44.9393,44.9465,21400.0
2010-12-22 09:40:00,62.3,62.39,62.29,62.39,17400.0,44.9465,45.0115,44.9393,45.0115,17400.0
2010-12-22 09:45:00,62.4,62.44,62.38,62.41,11200.0,45.0187,45.0475,45.0042,45.0259,11200.0
2010-12-22 09:50:00,62.4,62.69,62.39,62.69,12100.0,45.0187,45.2279,45.0115,45.2279,12100.0
2010-12-22 09:55:00,62.7,62.8,62.64,62.76,13200.0,45.2351,45.3073,45.1918,45.2784,13200.0
2010-12-22 10:00:00,62.79,62.86,62.68,62.75,24300.0,45.3,45.3505,45.2207,45.2712,24300.0
2010-12-22 10:05:00,62.73,62.85,62.67,62.84,11500.0,45.2567,45.3433,45.2135,45.3361,11500.0
2010-12-22 10:10:00,62.85,62.96,62.85,62.87,25200.0,45.3433,45.4227,45.3433,45.3578,25200.0
2010-12-22 10:15:00,62.88,62.88,62.79,62.83,13300.0,45.365,45.365,45.3,45.3289,13300.0
2010-12-22 10:20:00,62.81,62.83,62.74,62.82,16200.0,45.3145,45.3289,45.264,45.3217,16200.0
2010-12-22 10:25:00,62.82,62.91,62.8,62.87,12000.0,45.3217,45.3866,45.3073,45.3578,12000.0
2010-12-22 10:30:00,62.88,62.89,62.71,62.71,16200.0,45.365,45.3722,45.2423,45.2423,16200.0
2010-12-22 10:35:00,62.72,62.73,62.64,62.71,17700.0,45.2495,45.2567,45.1918,45.2423,17700.0
2010-12-22 10:40:00,62.71,62.74,62.66,62.66,8800.0,45.2423,45.264,45.2062,45.2062,8800.0
2010-12-22 10:45:00,62.66,62.74,62.66,62.67,9300.0,45.2062,45.264,45.2062,45.2135,9300.0
2010-12-22 10:50:00,62.69,62.76,62.69,62.72,13600.0,45.2279,45.2784,45.2279,45.2495,13600.0
2010-12-22 10:55:00,62.72,62.72,62.67,62.7,8600.0,45.2495,45.2495,45.2135,45.2351,8600.0
2010-12-22 11:00:00,62.7,62.7,62.67,62.69,8500.0,45.2351,45.2351,45.2135,45.2279,8500.0
2010-12-22 11:05:00,62.71,62.74,62.71,62.72,4800.0,45.2423,45.264,45.2423,45.2495,4800.0
2010-12-22 11:10:00,62.71,62.76,62.68,62.72,13800.0,45.2423,45.2784,45.2207,45.2495,13800.0
2010-12-22 11:15:00,62.71,62.72,62.7,62.7,3700.0,45.2423,45.2495,45.2351,45.2351,3700.0
2010-12-22 11:20:00,62.7,62.73,62.7,62.72,5300.0,45.2351,45.2567,45.2351,45.2495,5300.0
2010-12-22 11:25:00,62.74,62.76,62.66,62.71,8600.0,45.264,45.2784,45.2062,45.2423,8600.0
2010-12-22 11:30:00,62.71,62.72,62.68,62.72,4700.0,45.2423,45.2495,45.2207,45.2495,4700.0
2010-12-22 11:35:00,62.72,62.85,62.69,62.84,15900.0,45.2495,45.3433,45.2279,45.3361,15900.0
2010-12-22 11:40:00,62.84,62.86,62.81,62.81,11100.0,45.3361,45.3505,45.3145,45.3145,11100.0
2010-12-22 11:45:00,62.82,62.87,62.8,62.87,8000.0,45.3217,45.3578,45.3073,45.3578,8000.0
2010-12-22 11:50:00,62.87,62.92,62.86,62.86,13800.0,45.3578,45.3938,45.3505,45.3505,13800.0
2010-12-22 11:55:00,62.86,62.93,62.85,62.93,9800.0,45.3505,45.401,45.3433,45.401,9800.0
2010-12-22 12:00:00,62.93,62.95,62.9,62.9,9600.0,45.401,45.4155,45.3794,45.3794,9600.0
2010-12-22 12:05:00,62.9,62.9,62.85,62.89,9500.0,45.3794,45.3794,45.3433,45.3722,9500.0
2010-12-22 12:10:00,62.89,62.94,62.87,62.88,14600.0,45.3722,45.4083,45.3578,45.365,14600.0
2010-12-22 12:15:00,62.87,62.88,62.84,62.85,12400.0,45.3578,45.365,45.3361,45.3433,12400.0
2010-12-22 12:20:00,62.85,62.87,62.83,62.83,14000.0,45.3433,45.3578,45.3289,45.3289,14000.0
2010-12-22 12:25:00,62.84,62.91,62.82,62.88,10800.0,45.3361,45.3866,45.3217,45.365,10800.0
2010-12-22 12:30:00,62.88,62.93,62.88,62.92,10100.0,45.365,45.401,45.365,45.3938,10100.0
2010-12-22 12:35:00,62.92,62.92,62.87,62.87,11100.0,45.3938,45.3938,45.3578,45.3578,11100.0
2010-12-22 12:40:00,62.88,62.9,62.85,62.86,13600.0,45.365,45.3794,45.3433,45.3505,13600.0
2010-12-22 12:45:00,62.86,62.89,62.85,62.89,11500.0,45.3505,45.3722,45.3433,45.3722,11500.0
2010-12-22 12:50:00,62.89,62.9,62.88,62.9,8400.0,45.3722,45.3794,45.365,45.3794,8400.0
2010-12-22 12:55:00,62.89,62.92,62.88,62.88,11800.0,45.3722,45.3938,45.365,45.365,11800.0
2010-12-22 13:00:00,62.87,62.88,62.82,62.83,9500.0,45.3578,45.365,45.3217,45.3289,9500.0
2010-12-22 13:05:00,62.83,62.85,62.79,62.81,10700.0,45.3289,45.3433,45.3,45.3145,10700.0
2010-12-22 13:10:00,62.81,62.81,62.76,62.79,12400.0,45.3145,45.3145,45.2784,45.3,12400.0
2010-12-22 13:15:00,62.8,62.8,62.74,62.78,6600.0,45.3073,45.3073,45.264,45.2928,6600.0
2010-12-22 13:20:00,62.78,62.79,62.75,62.79,8600.0,45.2928,45.3,45.2712,45.3,8600.0
2010-12-22 13:25:00,62.79,62.81,62.78,62.79,14200.0,45.3,45.3145,45.2928,45.3,14200.0
2010-12-22 13:30:00,62.78,62.78,62.73,62.75,12500.0,45.2928,45.2928,45.2567,45.2712,12500.0
2010-12-22 13:35:00,62.75,62.78,62.73,62.78,13100.0,45.2712,45.2928,45.2567,45.2928,13100.0
2010-12-22 13:40:00,62.78,62.79,62.73,62.73,7900.0,45.2928,45.3,45.2567,45.2567,7900.0
2010-12-22 13:45:00,62.73,62.73,62.65,62.68,23500.0,45.2567,45.2567,45.199,45.2207,23500.0
2010-12-22 13:50:00,62.67,62.67,62.61,62.63,13100.0,45.2135,45.2135,45.1702,45.1846,13100.0
2010-12-22 13:55:00,62.63,62.66,62.6,62.63,13900.0,45.1846,45.2062,45.163,45.1846,13900.0
2010-12-22 14:00:00,62.63,62.65,62.57,62.64,16300.0,45.1846,45.199,45.1413,45.1918,16300.0
2010-12-22 14:05:00,62.65,62.66,62.59,62.61,10400.0,45.199,45.2062,45.1557,45.1702,10400.0
2010-12-22 14:10:00,62.62,62.63,62.52,62.53,14200.0,45.1774,45.1846,45.1052,45.1125,14200.0
2010-12-22 14:15:00,62.53,62.55,62.52,62.53,12500.0,45.1125,45.1269,45.1052,45.1125,12500.0
2010-12-22 14:20:00,62.52,62.58,62.51,62.58,9200.0,45.1052,45.1485,45.098,45.1485,9200.0
2010-12-22 14:25:00,62.58,62.64,62.58,62.62,16400.0,45.1485,45.1918,45.1485,45.1774,16400.0
2010-12-22 14:30:00,62.61,62.61,62.57,62.6,16800.0,45.1702,45.1702,45.1413,45.163,16800.0
2010-12-22 14:35:00,62.6,62.63,62.57,62.62,13200.0,45.163,45.1846,45.1413,45.1774,13200.0
2010-12-22 14:40:00,62.63,62.63,62.59,62.59,6100.0,45.1846,45.1846,45.1557,45.1557,6100.0
2010-12-22 14:45:00,62.6,62.64,62.6,62.63,8000.0,45.163,45.1918,45.163,45.1846,8000.0
2010-12-22 14:50:00,62.63,62.7,62.63,62.67,13700.0,45.1846,45.2351,45.1846,45.2135,13700.0
2010-12-22 14:55:00,62.66,62.71,62.64,62.7,13900.0,45.2062,45.2423,45.1918,45.2351,13900.0
2010-12-22 15:00:00,62.69,62.69,62.64,62.68,12800.0,45.2279,45.2279,45.1918,45.2207,12800.0
2010-12-22 15:05:00,62.67,62.7,62.67,62.69,5700.0,45.2135,45.2351,45.2135,45.2279,5700.0
2010-12-22 15:10:00,62.7,62.7,62.67,62.67,10500.0,45.2351,45.2351,45.2135,45.2135,10500.0
2010-12-22 15:15:00,62.67,62.69,62.65,62.67,7600.0,45.2135,45.2279,45.199,45.2135,7600.0
2010-12-22 15:20:00,62.67,62.71,62.67,62.7,13800.0,45.2135,45.2423,45.2135,45.2351,13800.0
2010-12-22 15:25:00,62.71,62.71,62.69,62.7,7600.0,45.2423,45.2423,45.2279,45.2351,7600.0
2010-12-22 15:30:00,62.7,62.72,62.69,62.69,9700.0,45.2351,45.2495,45.2279,45.2279,9700.0
2010-12-22 15:35:00,62.69,62.71,62.65,62.69,19200.0,45.2279,45.2423,45.199,45.2279,19200.0
2010-12-22 15:40:00,62.69,62.72,62.68,62.71,12900.0,45.2279,45.2495,45.2207,45.2423,12900.0
2010-12-22 15:45:00,62.72,62.76,62.68,62.68,28100.0,45.2495,45.2784,45.2207,45.2207,28100.0
2010-12-22 15:50:00,62.68,62.7,62.64,62.65,41600.0,45.2207,45.2351,45.1918,45.199,41600.0
2010-12-22 15:55:00,62.65,62.68,62.62,62.67,62000.0,45.199,45.2207,45.1774,45.2135,62000.0
2010-12-23 09:30:00,62.69,62.86,62.69,62.74,38300.0,45.2279,45.3505,45.2279,45.264,38300.0
2010-12-23 09:35:00,62.74,62.86,62.74,62.82,12400.0,45.264,45.3505,45.264,45.3217,12400.0
2010-12-23 09:40:00,62.86,62.96,62.8,62.86,18000.0,45.3505,45.4227,45.3073,45.3505,18000.0
2010-12-23 09:45:00,62.85,62.89,62.77,62.87,10800.0,45.3433,45.3722,45.2856,45.3578,10800.0
2010-12-23 09:50:00,62.87,62.87,62.7,62.85,15700.0,45.3578,45.3578,45.2351,45.3433,15700.0
2010-12-23 09:55:00,62.82,62.84,62.73,62.76,8300.0,45.3217,45.3361,45.2567,45.2784,8300.0
2010-12-23 10:00:00,62.75,62.79,62.71,62.77,11500.0,45.2712,45.3,45.2423,45.2856,11500.0
2010-12-23 10:05:00,62.77,62.89,62.77,62.83,14100.0,45.2856,45.3722,45.2856,45.3289,14100.0
2010-12-23 10:10:00,62.83,62.87,62.8,62.8,14000.0,45.3289,45.3578,45.3073,45.3073,14000.0
2010-12-23 10:15:00,62.79,62.79,62.61,62.65,14600.0,45.3,45.3,45.1702,45.199,14600.0
2010-12-23 10:20:00,62.64,62.7,62.61,62.66,12400.0,45.1918,45.2351,45.1702,45.2062,12400.0
2010-12-23 10:25:00,62.68,62.71,62.61,62.62,19100.0,45.2207,45.2423,45.1702,45.1774,19100.0
2010-12-23 10:30:00,62.63,62.64,62.54,62.54,22800.0,45.1846,45.1918,45.1197,45.1197,22800.0
2010-12-23 10:35:00,62.54,62.55,62.33,62.37,50700.0,45.1197,45.1269,44.9682,44.997,50700.0
2010-12-23 10:40:00,62.37,62.53,62.37,62.5,14700.0,44.997,45.1125,44.997,45.0908,14700.0
2010-12-23 10:45:00,62.51,62.53,62.42,62.42,19100.0,45.098,45.1125,45.0331,45.0331,19100.0
2010-12-23 10:50:00,62.43,62.5,62.43,62.47,22500.0,45.0403,45.0908,45.0403,45.0692,22500.0
2010-12-23 10:55:00,62.47,62.47,62.43,62.43,10400.0,45.0692,45.0692,45.0403,45.0403,10400.0
2010-12-23 11:00:00,62.42,62.48,62.42,62.46,7300.0,45.0331,45.0764,45.0331,45.062,7300.0
2010-12-23 11:05:00,62.47,62.56,62.46,62.56,10800.0,45.0692,45.1341,45.062,45.1341,10800.0
2010-12-23 11:10:00,62.57,62.59,62.55,62.56,4800.0,45.1413,45.1557,45.1269,45.1341,4800.0
2010-12-23 11:15:00,62.58,62.68,62.58,62.62,11400.0,45.1485,45.2207,45.1485,45.1774,11400.0
2010-12-23 11:20:00,62.62,62.67,62.57,62.63,7700.0,45.1774,45.2135,45.1413,45.1846,7700.0
2010-12-23 11:25:00,62.65,62.67,62.63,62.65,13300.0,45.199,45.2135,45.1846,45.199,13300.0
2010-12-23 11:30:00,62.66,62.67,62.57,62.57,8200.0,45.2062,45.2135,45.1413,45.1413,8200.0
2010-12-23 11:35:00,62.56,62.56,62.48,62.5,8300.0,45.1341,45.1341,45.0764,45.0908,8300.0
2010-12-23 11:40:00,62.48,62.48,62.43,62.44,16800.0,45.0764,45.0764,45.0403,45.0475,16800.0
2010-12-23 11:45:00,62.46,62.51,62.43,62.46,10300.0,45.062,45.098,45.0403,45.062,10300.0
2010-12-23 11:50:00,62.46,62.59,62.46,62.56,22500.0,45.062,45.1557,45.062,45.1341,22500.0
2010-12-23 11:55:00,62.56,62.58,62.52,62.56,10200.0,45.1341,45.1485,45.1052,45.1341,10200.0
2010-12-23 12:00:00,62.58,62.59,62.58,62.58,4600.0,45.1485,45.1557,45.1485,45.1485,4600.0
2010-12-23 12:05:00,62.59,62.59,62.56,62.56,5500.0,45.1557,45.1557,45.1341,45.1341,5500.0
2010-12-23 12:10:00,62.54,62.57,62.53,62.54,3200.0,45.1197,45.1413,45.1125,45.1197,3200.0
2010-12-23 12:15:00,62.55,62.56,62.54,62.55,2400.0,45.1269,45.1341,45.1197,45.1269,2400.0
2010-12-23 12:20:00,62.56,62.6,62.56,62.6,9200.0,45.1341,45.163,45.1341,45.163,9200.0
2010-12-23 12:25:00,62.6,62.63,62.58,62.6,13200.0,45.163,45.1846,45.1485,45.163,13200.0
2010-12-23 12:30:00,62.59,62.6,62.56,62.56,3300.0,45.1557,45.163,45.1341,45.1341,3300.0
2010-12-23 12:35:00,62.58,62.59,62.56,62.56,3100.0,45.1485,45.1557,45.1341,45.1341,3100.0
2010-12-23 12:40:00,62.56,62.57,62.48,62.48,10800.0,45.1341,45.1413,45.0764,45.0764,10800.0
2010-12-23 12:45:00,62.47,62.49,62.42,62.42,15700.0,45.0692,45.0836,45.0331,45.0331,15700.0
2010-12-23 12:50:00,62.44,62.48,62.44,62.44,19900.0,45.0475,45.0764,45.0475,45.0475,19900.0
2010-12-23 12:55:00,62.44,62.46,62.44,62.44,6100.0,45.0475,45.062,45.0475,45.0475,6100.0
2010-12-23 13:00:00,62.45,62.49,62.43,62.47,11000.0,45.0547,45.0836,45.0403,45.0692,11000.0
2010-12-23 13:05:00,62.47,62.47,62.43,62.46,8100.0,45.0692,45.0692,45.0403,45.062,8100.0
2010-12-23 13:10:00,62.45,62.46,62.44,62.46,15900.0,45.0547,45.062,45.0475,45.062,15900.0
2010-12-23 13:15:00,62.45,62.46,62.43,62.44,9400.0,45.0547,45.062,45.0403,45.0475,9400.0
2010-12-23 13:20:00,62.46,62.46,62.39,62.42,16800.0,45.062,45.062,45.0115,45.0331,16800.0
2010-12-23 13:25:00,62.43,62.46,62.4,62.4,7600.0,45.0403,45.062,45.0187,45.0187,7600.0
2010-12-23 13:30:00,62.41,62.43,62.38,62.4,10600.0,45.0259,45.0403,45.0042,45.0187,10600.0
2010-12-23 13:35:00,62.4,62.42,62.37,62.39,11600.0,45.0187,45.0331,44.997,45.0115,11600.0
2010-12-23 13:40:00,62.4,62.42,62.37,62.37,8300.0,45.0187,45.0331,44.997,44.997,8300.0
2010-12-23 13:45:00,62.37,62.38,62.35,62.37,5400.0,44.997,45.0042,44.9826,44.997,5400.0
2010-12-23 13:50:00,62.38,62.38,62.35,62.36,4100.0,45.0042,45.0042,44.9826,44.9898,4100.0
2010-12-23 13:55:00,62.36,62.38,62.36,62.37,3300.0,44.9898,45.0042,44.9898,44.997,3300.0
2010-12-23 14:00:00,62.38,62.38,62.33,62.35,11300.0,45.0042,45.0042,44.9682,44.9826,11300.0
2010-12-23 14:05:00,62.35,62.37,62.31,62.33,10700.0,44.9826,44.997,44.9537,44.9682,10700.0
2010-12-23 14:10:00,62.34,62.37,62.32,62.34,13400.0,44.9754,44.997,44.961,44.9754,13400.0
2010-12-23 14:15:00,62.34,62.34,62.26,62.31,11400.0,44.9754,44.9754,44.9177,44.9537,11400.0
2010-12-23 14:20:00,62.31,62.32,62.23,62.27,12300.0,44.9537,44.961,44.896,44.9249,12300.0
2010-12-23 14:25:00,62.26,62.31,62.23,62.28,6800.0,44.9177,44.9537,44.896,44.9321,6800.0
2010-12-23 14:30:00,62.29,62.32,62.28,62.32,14300.0,44.9393,44.961,44.9321,44.961,14300.0
2010-12-23 14:35:00,62.32,62.33,62.28,62.3,23200.0,44.961,44.9682,44.9321,44.9465,23200.0
2010-12-23 14:40:00,62.3,62.32,62.27,62.31,18200.0,44.9465,44.961,44.9249,44.9537,18200.0
2010-12-23 14:45:00,62.31,62.35,62.28,62.3,12200.0,44.9537,44.9826,44.9321,44.9465,12200.0
2010-12-23 14:50:00,62.28,62.37,62.28,62.34,11300.0,44.9321,44.997,44.9321,44.9754,11300.0
2010-12-23 14:55:00,62.34,62.4,62.33,62.4,10300.0,44.9754,45.0187,44.9682,45.0187,10300.0
2010-12-23 15:00:00,62.4,62.4,62.37,62.38,8300.0,45.0187,45.0187,44.997,45.0042,8300.0
2010-12-23 15:05:00,62.38,62.41,62.37,62.4,7500.0,45.0042,45.0259,44.997,45.0187,7500.0
2010-12-23 15:10:00,62.4,62.43,62.39,62.42,7200.0,45.0187,45.0403,45.0115,45.0331,7200.0
2010-12-23 15:15:00,62.44,62.44,62.4,62.42,5000.0,45.0475,45.0475,45.0187,45.0331,5000.0
2010-12-23 15:20:00,62.42,62.43,62.38,62.38,6800.0,45.0331,45.0403,45.0042,45.0042,6800.0
2010-12-23 15:25:00,62.39,62.45,62.38,62.44,15400.0,45.0115,45.0547,45.0042,45.0475,15400.0
2010-12-23 15:30:00,62.43,62.46,62.41,62.43,14400.0,45.0403,45.062,45.0259,45.0403,14400.0
2010-12-23 15:35:00,62.43,62.47,62.4,62.43,19200.0,45.0403,45.0692,45.0187,45.0403,19200.0
2010-12-23 15:40:00,62.43,62.48,62.4,62.44,26200.0,45.0403,45.0764,45.0187,45.0475,26200.0
2010-12-23 15:45:00,62.44,62.44,62.36,62.4,29100.0,45.0475,45.0475,44.9898,45.0187,29100.0
2010-12-23 15:50:00,62.39,62.41,62.37,62.41,19600.0,45.0115,45.0259,44.997,45.0259,19600.0
2010-12-23 15:55:00,62.41,62.49,62.4,62.47,28800.0,45.0259,45.0836,45.0187,45.0692,28800.0
2010-12-27 09:30:00,62.15,62.43,62.15,62.27,15900.0,44.8383,45.0403,44.8383,44.9249,15900.0
2010-12-27 09:35:00,62.27,62.27,62.14,62.2,14400.0,44.9249,44.9249,44.8311,44.8744,14400.0
2010-12-27 09:40:00,62.18,62.38,62.15,62.33,16000.0,44.8599,45.0042,44.8383,44.9682,16000.0
2010-12-27 09:45:00,62.33,62.35,62.27,62.28,8700.0,44.9682,44.9826,44.9249,44.9321,8700.0
2010-12-27 09:50:00,62.29,62.29,62.19,62.25,7600.0,44.9393,44.9393,44.8672,44.9105,7600.0
2010-12-27 09:55:00,62.26,62.29,62.25,62.28,63800.0,44.9177,44.9393,44.9105,44.9321,63800.0
2010-12-27 10:00:00,62.28,62.29,62.23,62.23,17400.0,44.9321,44.9393,44.896,44.896,17400.0
2010-12-27 10:05:00,62.22,62.24,62.16,62.18,19300.0,44.8888,44.9032,44.8455,44.8599,19300.0
2010-12-27 10:10:00,62.17,62.28,62.17,62.27,15200.0,44.8527,44.9321,44.8527,44.9249,15200.0
2010-12-27 10:15:00,62.26,62.33,62.24,62.24,37800.0,44.9177,44.9682,44.9032,44.9032,37800.0
2010-12-27 10:20:00,62.25,62.41,62.24,62.41,15400.0,44.9105,45.0259,44.9032,45.0259,15400.0
2010-12-27 10:25:00,62.42,62.5,62.42,62.47,10700.0,45.0331,45.0908,45.0331,45.0692,10700.0
2010-12-27 10:30:00,62.47,62.55,62.41,62.45,12100.0,45.0692,45.1269,45.0259,45.0547,12100.0
2010-12-27 10:35:00,62.46,62.53,62.42,62.53,10600.0,45.062,45.1125,45.0331,45.1125,10600.0
2010-12-27 10:40:00,62.52,62.54,62.51,62.51,7100.0,45.1052,45.1197,45.098,45.098,7100.0
2010-12-27 10:45:00,62.52,62.56,62.51,62.55,17800.0,45.1052,45.1341,45.098,45.1269,17800.0
2010-12-27 10:50:00,62.56,62.62,62.53,62.54,5600.0,45.1341,45.1774,45.1125,45.1197,5600.0
2010-12-27 10:55:00,62.54,62.55,62.52,62.55,3600.0,45.1197,45.1269,45.1052,45.1269,3600.0
2010-12-27 11:00:00,62.56,62.57,62.51,62.51,6700.0,45.1341,45.1413,45.098,45.098,6700.0
2010-12-27 11:05:00,62.52,62.57,62.52,62.56,6400.0,45.1052,45.1413,45.1052,45.1341,6400.0
2010-12-27 11:10:00,62.55,62.55,62.52,62.53,4000.0,45.1269,45.1269,45.1052,45.1125,4000.0
2010-12-27 11:15:00,62.53,62.59,62.53,62.59,8200.0,45.1125,45.1557,45.1125,45.1557,8200.0
2010-12-27 11:20:00,62.59,62.61,62.58,62.61,8200.0,45.1557,45.1702,45.1485,45.1702,8200.0
2010-12-27 11:25:00,62.61,62.64,62.61,62.62,9000.0,45.1702,45.1918,45.1702,45.1774,9000.0
2010-12-27 11:30:00,62.63,62.65,62.61,62.65,10000.0,45.1846,45.199,45.1702,45.199,10000.0
2010-12-27 11:35:00,62.65,62.71,62.64,62.7,9700.0,45.199,45.2423,45.1918,45.2351,9700.0
2010-12-27 11:40:00,62.69,62.72,62.63,62.7,26000.0,45.2279,45.2495,45.1846,45.2351,26000.0
2010-12-27 11:45:00,62.69,62.72,62.65,62.68,13000.0,45.2279,45.2495,45.199,45.2207,13000.0
2010-12-27 11:50:00,62.68,62.7,62.67,62.7,4300.0,45.2207,45.2351,45.2135,45.2351,4300.0
2010-12-27 11:55:00,62.7,62.7,62.64,62.66,7000.0,45.2351,45.2351,45.1918,45.2062,7000.0
2010-12-27 12:00:00,62.65,62.69,62.64,62.67,8000.0,45.199,45.2279,45.1918,45.2135,8000.0
2010-12-27 12:05:00,62.69,62.7,62.67,62.69,7300.0,45.2279,45.2351,45.2135,45.2279,7300.0
2010-12-27 12:10:00,62.69,62.7,62.66,62.69,10500.0,45.2279,45.2351,45.2062,45.2279,10500.0
2010-12-27 12:15:00,62.69,62.69,62.66,62.68,8700.0,45.2279,45.2279,45.2062,45.2207,8700.0
2010-12-27 12:20:00,62.68,62.73,62.68,62.73,4600.0,45.2207,45.2567,45.2207,45.2567,4600.0
2010-12-27 12:25:00,62.73,62.74,62.7,62.71,8500.0,45.2567,45.264,45.2351,45.2423,8500.0
2010-12-27 12:30:00,62.72,62.74,62.68,62.68,5800.0,45.2495,45.264,45.2207,45.2207,5800.0
2010-12-27 12:35:00,62.67,62.73,62.67,62.71,5500.0,45.2135,45.2567,45.2135,45.2423,5500.0
2010-12-27 12:40:00,62.71,62.71,62.68,62.7,2600.0,45.2423,45.2423,45.2207,45.2351,2600.0
2010-12-27 12:45:00,62.7,62.73,62.69,62.73,4900.0,45.2351,45.2567,45.2279,45.2567,4900.0
2010-12-27 12:50:00,62.72,62.72,62.66,62.7,7200.0,45.2495,45.2495,45.2062,45.2351,7200.0
2010-12-27 12:55:00,62.71,62.73,62.7,62.71,8400.0,45.2423,45.2567,45.2351,45.2423,8400.0
2010-12-27 13:00:00,62.71,62.74,62.65,62.68,10100.0,45.2423,45.264,45.199,45.2207,10100.0
2010-12-27 13:05:00,62.67,62.73,62.67,62.69,3800.0,45.2135,45.2567,45.2135,45.2279,3800.0
2010-12-27 13:10:00,62.68,62.76,62.67,62.71,6000.0,45.2207,45.2784,45.2135,45.2423,6000.0
2010-12-27 13:15:00,62.72,62.75,62.72,62.73,4000.0,45.2495,45.2712,45.2495,45.2567,4000.0
2010-12-27 13:20:00,62.73,62.83,62.73,62.79,8200.0,45.2567,45.3289,45.2567,45.3,8200.0
2010-12-27 13:25:00,62.79,62.85,62.79,62.82,4200.0,45.3,45.3433,45.3,45.3217,4200.0
2010-12-27 13:30:00,62.83,62.86,62.81,62.81,3800.0,45.3289,45.3505,45.3145,45.3145,3800.0
2010-12-27 13:35:00,62.8,62.8,62.74,62.79,6900.0,45.3073,45.3073,45.264,45.3,6900.0
2010-12-27 13:40:00,62.8,62.84,62.75,62.77,26900.0,45.3073,45.3361,45.2712,45.2856,26900.0
2010-12-27 13:45:00,62.78,62.83,62.77,62.77,9200.0,45.2928,45.3289,45.2856,45.2856,9200.0
2010-12-27 13:50:00,62.77,62.82,62.76,62.8,10300.0,45.2856,45.3217,45.2784,45.3073,10300.0
2010-12-27 13:55:00,62.8,62.82,62.76,62.81,7100.0,45.3073,45.3217,45.2784,45.3145,7100.0
2010-12-27 14:00:00,62.81,62.82,62.78,62.78,3700.0,45.3145,45.3217,45.2928,45.2928,3700.0
2010-12-27 14:05:00,62.78,62.8,62.76,62.79,8300.0,45.2928,45.3073,45.2784,45.3,8300.0
2010-12-27 14:10:00,62.78,62.8,62.72,62.73,6300.0,45.2928,45.3073,45.2495,45.2567,6300.0
2010-12-27 14:15:00,62.74,62.76,62.69,62.73,22300.0,45.264,45.2784,45.2279,45.2567,22300.0
2010-12-27 14:20:00,62.73,62.73,62.7,62.73,3900.0,45.2567,45.2567,45.2351,45.2567,3900.0
2010-12-27 14:25:00,62.72,62.78,62.72,62.74,25100.0,45.2495,45.2928,45.2495,45.264,25100.0
2010-12-27 14:30:00,62.73,62.81,62.73,62.79,5600.0,45.2567,45.3145,45.2567,45.3,5600.0
2010-12-27 14:35:00,62.79,62.85,62.79,62.85,6300.0,45.3,45.3433,45.3,45.3433,6300.0
2010-12-27 14:40:00,62.84,62.87,62.82,62.87,7500.0,45.3361,45.3578,45.3217,45.3578,7500.0
2010-12-27 14:45:00,62.86,62.86,62.83,62.85,9100.0,45.3505,45.3505,45.3289,45.3433,9100.0
2010-12-27 14:50:00,62.85,62.86,62.81,62.83,22100.0,45.3433,45.3505,45.3145,45.3289,22100.0
2010-12-27 14:55:00,62.83,62.84,62.79,62.82,4800.0,45.3289,45.3361,45.3,45.3217,4800.0
2010-12-27 15:00:00,62.82,62.86,62.77,62.86,9200.0,45.3217,45.3505,45.2856,45.3505,9200.0
2010-12-27 15:05:00,62.86,62.89,62.83,62.83,7500.0,45.3505,45.3722,45.3289,45.3289,7500.0
2010-12-27 15:10:00,62.83,62.86,62.83,62.84,4200.0,45.3289,45.3505,45.3289,45.3361,4200.0
2010-12-27 15:15:00,62.84,62.86,62.8,62.83,26200.0,45.3361,45.3505,45.3073,45.3289,26200.0
2010-12-27 15:20:00,62.83,62.86,62.82,62.86,4400.0,45.3289,45.3505,45.3217,45.3505,4400.0
2010-12-27 15:25:00,62.86,62.91,62.84,62.87,10200.0,45.3505,45.3866,45.3361,45.3578,10200.0
2010-12-27 15:30:00,62.87,62.88,62.84,62.84,7500.0,45.3578,45.365,45.3361,45.3361,7500.0
2010-12-27 15:35:00,62.85,62.85,62.8,62.8,12900.0,45.3433,45.3433,45.3073,45.3073,12900.0
2010-12-27 15:40:00,62.8,62.87,62.8,62.84,12500.0,45.3073,45.3578,45.3073,45.3361,12500.0
2010-12-27 15:45:00,62.84,62.88,62.8,62.81,15900.0,45.3361,45.365,45.3073,45.3145,15900.0
2010-12-27 15:50:00,62.81,62.86,62.79,62.81,27600.0,45.3145,45.3505,45.3,45.3145,27600.0
2010-12-27 15:55:00,62.8,62.82,62.75,62.78,33100.0,45.3073,45.3217,45.2712,45.2928,33100.0
2010-12-28 09:30:00,62.88,62.95,62.73,62.81,31800.0,45.365,45.4155,45.2567,45.3145,31800.0
2010-12-28 09:35:00,62.81,62.91,62.78,62.85,21300.0,45.3145,45.3866,45.2928,45.3433,21300.0
2010-12-28 09:40:00,62.85,62.9,62.73,62.85,19800.0,45.3433,45.3794,45.2567,45.3433,19800.0
2010-12-28 09:45:00,62.81,62.88,62.79,62.87,19700.0,45.3145,45.365,45.3,45.3578,19700.0
2010-12-28 09:50:00,62.88,62.89,62.65,62.66,14000.0,45.365,45.3722,45.199,45.2062,14000.0
2010-12-28 09:55:00,62.65,62.66,62.59,62.59,9300.0,45.199,45.2062,45.1557,45.1557,9300.0
2010-12-28 10:00:00,62.59,62.63,62.47,62.58,18000.0,45.1557,45.1846,45.0692,45.1485,18000.0
2010-12-28 10:05:00,62.58,62.58,62.45,62.52,10800.0,45.1485,45.1485,45.0547,45.1052,10800.0
2010-12-28 10:10:00,62.52,62.52,62.43,62.46,6300.0,45.1052,45.1052,45.0403,45.062,6300.0
2010-12-28 10:15:00,62.46,62.54,62.46,62.52,12000.0,45.062,45.1197,45.062,45.1052,12000.0
2010-12-28 10:20:00,62.51,62.57,62.5,62.56,13800.0,45.098,45.1413,45.0908,45.1341,13800.0
2010-12-28 10:25:00,62.56,62.6,62.54,62.58,6300.0,45.1341,45.163,45.1197,45.1485,6300.0
2010-12-28 10:30:00,62.58,62.58,62.49,62.51,5600.0,45.1485,45.1485,45.0836,45.098,5600.0
2010-12-28 10:35:00,62.51,62.56,62.5,62.53,13200.0,45.098,45.1341,45.0908,45.1125,13200.0
2010-12-28 10:40:00,62.54,62.57,62.48,62.52,18500.0,45.1197,45.1413,45.0764,45.1052,18500.0
2010-12-28 10:45:00,62.52,62.57,62.52,62.52,7000.0,45.1052,45.1413,45.1052,45.1052,7000.0
2010-12-28 10:50:00,62.51,62.56,62.42,62.47,23300.0,45.098,45.1341,45.0331,45.0692,23300.0
2010-12-28 10:55:00,62.46,62.48,62.42,62.43,25100.0,45.062,45.0764,45.0331,45.0403,25100.0
2010-12-28 11:00:00,62.43,62.49,62.43,62.49,4500.0,45.0403,45.0836,45.0403,45.0836,4500.0
2010-12-28 11:05:00,62.48,62.48,62.39,62.44,30000.0,45.0764,45.0764,45.0115,45.0475,30000.0
2010-12-28 11:10:00,62.43,62.45,62.4,62.4,7900.0,45.0403,45.0547,45.0187,45.0187,7900.0
2010-12-28 11:15:00,62.4,62.48,62.38,62.46,7800.0,45.0187,45.0764,45.0042,45.062,7800.0
2010-12-28 11:20:00,62.46,62.46,62.43,62.45,9100.0,45.062,45.062,45.0403,45.0547,9100.0
2010-12-28 11:25:00,62.44,62.47,62.41,62.44,29200.0,45.0475,45.0692,45.0259,45.0475,29200.0
2010-12-28 11:30:00,62.43,62.43,62.39,62.42,10000.0,45.0403,45.0403,45.0115,45.0331,10000.0
2010-12-28 11:35:00,62.41,62.49,62.41,62.49,6200.0,45.0259,45.0836,45.0259,45.0836,6200.0
2010-12-28 11:40:00,62.49,62.5,62.44,62.46,34300.0,45.0836,45.0908,45.0475,45.062,34300.0
2010-12-28 11:45:00,62.46,62.47,62.41,62.42,7400.0,45.062,45.0692,45.0259,45.0331,7400.0
2010-12-28 11:50:00,62.42,62.48,62.42,62.47,5600.0,45.0331,45.0764,45.0331,45.0692,5600.0
2010-12-28 11:55:00,62.47,62.52,62.47,62.49,6200.0,45.0692,45.1052,45.0692,45.0836,6200.0
2010-12-28 12:00:00,62.48,62.51,62.45,62.49,31200.0,45.0764,45.098,45.0547,45.0836,31200.0
2010-12-28 12:05:00,62.5,62.53,62.5,62.53,4300.0,45.0908,45.1125,45.0908,45.1125,4300.0
2010-12-28 12:10:00,62.53,62.57,62.53,62.56,4200.0,45.1125,45.1413,45.1125,45.1341,4200.0
2010-12-28 12:15:00,62.55,62.62,62.53,62.62,4600.0,45.1269,45.1774,45.1125,45.1774,4600.0
2010-12-28 12:20:00,62.62,62.62,62.57,62.59,24900.0,45.1774,45.1774,45.1413,45.1557,24900.0
2010-12-28 12:25:00,62.58,62.64,62.58,62.63,3800.0,45.1485,45.1918,45.1485,45.1846,3800.0
2010-12-28 12:30:00,62.64,62.67,62.64,62.67,2900.0,45.1918,45.2135,45.1918,45.2135,2900.0
2010-12-28 12:35:00,62.67,62.67,62.6,62.63,3700.0,45.2135,45.2135,45.163,45.1846,3700.0
2010-12-28 12:40:00,62.63,62.63,62.58,62.59,10300.0,45.1846,45.1846,45.1485,45.1557,10300.0
2010-12-28 12:45:00,62.59,62.61,62.58,62.61,4400.0,45.1557,45.1702,45.1485,45.1702,4400.0
2010-12-28 12:50:00,62.61,62.64,62.57,62.63,18500.0,45.1702,45.1918,45.1413,45.1846,18500.0
2010-12-28 12:55:00,62.62,62.64,62.62,62.63,2700.0,45.1774,45.1918,45.1774,45.1846,2700.0
2010-12-28 13:00:00,62.64,62.69,62.64,62.69,3800.0,45.1918,45.2279,45.1918,45.2279,3800.0
2010-12-28 13:05:00,62.67,62.71,62.67,62.7,5500.0,45.2135,45.2423,45.2135,45.2351,5500.0
2010-12-28 13:10:00,62.7,62.7,62.67,62.67,4600.0,45.2351,45.2351,45.2135,45.2135,4600.0
2010-12-28 13:15:00,62.68,62.7,62.66,62.7,4100.0,45.2207,45.2351,45.2062,45.2351,4100.0
2010-12-28 13:20:00,62.7,62.72,62.7,62.72,2300.0,45.2351,45.2495,45.2351,45.2495,2300.0
2010-12-28 13:25:00,62.71,62.72,62.69,62.69,2400.0,45.2423,45.2495,45.2279,45.2279,2400.0
2010-12-28 13:30:00,62.69,62.74,62.69,62.72,6200.0,45.2279,45.264,45.2279,45.2495,6200.0
2010-12-28 13:35:00,62.73,62.76,62.72,62.74,5300.0,45.2567,45.2784,45.2495,45.264,5300.0
2010-12-28 13:40:00,62.74,62.76,62.7,62.76,26000.0,45.264,45.2784,45.2351,45.2784,26000.0
2010-12-28 13:45:00,62.75,62.76,62.71,62.71,4700.0,45.2712,45.2784,45.2423,45.2423,4700.0
2010-12-28 13:50:00,62.72,62.74,62.71,62.74,3000.0,45.2495,45.264,45.2423,45.264,3000.0
2010-12-28 13:55:00,62.73,62.75,62.73,62.74,2700.0,45.2567,45.2712,45.2567,45.264,2700.0
2010-12-28 14:00:00,62.74,62.75,62.73,62.73,5300.0,45.264,45.2712,45.2567,45.2567,5300.0
2010-12-28 14:05:00,62.74,62.75,62.73,62.74,3600.0,45.264,45.2712,45.2567,45.264,3600.0
2010-12-28 14:10:00,62.73,62.78,62.73,62.77,9400.0,45.2567,45.2928,45.2567,45.2856,9400.0
2010-12-28 14:15:00,62.78,62.79,62.75,62.78,4200.0,45.2928,45.3,45.2712,45.2928,4200.0
2010-12-28 14:20:00,62.78,62.8,62.77,62.79,6300.0,45.2928,45.3073,45.2856,45.3,6300.0
2010-12-28 14:25:00,62.79,62.79,62.76,62.76,4500.0,45.3,45.3,45.2784,45.2784,4500.0
2010-12-28 14:30:00,62.75,62.75,62.72,62.75,8800.0,45.2712,45.2712,45.2495,45.2712,8800.0
2010-12-28 14:35:00,62.75,62.79,62.75,62.79,5100.0,45.2712,45.3,45.2712,45.3,5100.0
2010-12-28 14:40:00,62.78,62.81,62.78,62.8,4200.0,45.2928,45.3145,45.2928,45.3073,4200.0
2010-12-28 14:45:00,62.8,62.8,62.79,62.79,2700.0,45.3073,45.3073,45.3,45.3,2700.0
2010-12-28 14:50:00,62.79,62.81,62.78,62.81,10200.0,45.3,45.3145,45.2928,45.3145,10200.0
2010-12-28 14:55:00,62.82,62.84,62.81,62.81,10500.0,45.3217,45.3361,45.3145,45.3145,10500.0
2010-12-28 15:00:00,62.81,62.84,62.81,62.83,8200.0,45.3145,45.3361,45.3145,45.3289,8200.0
2010-12-28 15:05:00,62.82,62.84,62.79,62.8,9700.0,45.3217,45.3361,45.3,45.3073,9700.0
2010-12-28 15:10:00,62.8,62.81,62.78,62.8,10500.0,45.3073,45.3145,45.2928,45.3073,10500.0
2010-12-28 15:15:00,62.8,62.8,62.76,62.78,7000.0,45.3073,45.3073,45.2784,45.2928,7000.0
2010-12-28 15:20:00,62.76,62.79,62.74,62.77,12000.0,45.2784,45.3,45.264,45.2856,12000.0
2010-12-28 15:25:00,62.78,62.8,62.77,62.79,10900.0,45.2928,45.3073,45.2856,45.3,10900.0
2010-12-28 15:30:00,62.79,62.81,62.77,62.81,11700.0,45.3,45.3145,45.2856,45.3145,11700.0
2010-12-28 15:35:00,62.8,62.8,62.77,62.78,7900.0,45.3073,45.3073,45.2856,45.2928,7900.0
2010-12-28 15:40:00,62.78,62.82,62.78,62.81,10200.0,45.2928,45.3217,45.2928,45.3145,10200.0
2010-12-28 15:45:00,62.81,62.81,62.76,62.77,24100.0,45.3145,45.3145,45.2784,45.2856,24100.0
2010-12-28 15:50:00,62.77,62.78,62.75,62.76,9300.0,45.2856,45.2928,45.2712,45.2784,9300.0
2010-12-28 15:55:00,62.76,62.76,62.69,62.74,54900.0,45.2784,45.2784,45.2279,45.264,54900.0
2010-12-29 09:30:00,62.81,62.84,62.72,62.79,10400.0,45.3145,45.3361,45.2495,45.3,10400.0
2010-12-29 09:35:00,62.79,62.9,62.79,62.8,16100.0,45.3,45.3794,45.3,45.3073,16100.0
2010-12-29 09:40:00,62.82,62.88,62.8,62.84,12300.0,45.3217,45.365,45.3073,45.3361,12300.0
2010-12-29 09:45:00,62.85,62.9,62.76,62.9,24900.0,45.3433,45.3794,45.2784,45.3794,24900.0
2010-12-29 09:50:00,62.9,62.96,62.83,62.94,14600.0,45.3794,45.4227,45.3289,45.4083,14600.0
2010-12-29 09:55:00,62.95,62.98,62.94,62.96,12600.0,45.4155,45.4371,45.4083,45.4227,12600.0
2010-12-29 10:00:00,62.96,62.98,62.95,62.98,10000.0,45.4227,45.4371,45.4155,45.4371,10000.0
2010-12-29 10:05:00,62.98,63.0,62.96,62.97,7900.0,45.4371,45.4515,45.4227,45.4299,7900.0
2010-12-29 10:10:00,62.95,63.0,62.95,62.99,10700.0,45.4155,45.4515,45.4155,45.4443,10700.0
2010-12-29 10:15:00,62.99,63.12,62.98,63.12,34000.0,45.4443,45.5381,45.4371,45.5381,34000.0
2010-12-29 10:20:00,63.11,63.13,63.04,63.04,28400.0,45.5309,45.5453,45.4804,45.4804,28400.0
2010-12-29 10:25:00,63.04,63.04,62.86,62.86,52500.0,45.4804,45.4804,45.3505,45.3505,52500.0
2010-12-29 10:30:00,62.85,62.85,62.75,62.78,19500.0,45.3433,45.3433,45.2712,45.2928,19500.0
2010-12-29 10:35:00,62.78,62.81,62.77,62.81,6000.0,45.2928,45.3145,45.2856,45.3145,6000.0
2010-12-29 10:40:00,62.82,62.91,62.81,62.89,17200.0,45.3217,45.3866,45.3145,45.3722,17200.0
2010-12-29 10:45:00,62.9,62.99,62.9,62.97,17100.0,45.3794,45.4443,45.3794,45.4299,17100.0
2010-12-29 10:50:00,62.97,63.02,62.97,62.99,15400.0,45.4299,45.466,45.4299,45.4443,15400.0
2010-12-29 10:55:00,62.99,62.99,62.87,62.87,4900.0,45.4443,45.4443,45.3578,45.3578,4900.0
2010-12-29 11:00:00,62.88,62.89,62.83,62.87,7500.0,45.365,45.3722,45.3289,45.3578,7500.0
2010-12-29 11:05:00,62.86,62.89,62.85,62.89,4200.0,45.3505,45.3722,45.3433,45.3722,4200.0
2010-12-29 11:10:00,62.89,62.95,62.89,62.91,13000.0,45.3722,45.4155,45.3722,45.3866,13000.0
2010-12-29 11:15:00,62.93,62.95,62.9,62.91,7700.0,45.401,45.4155,45.3794,45.3866,7700.0
2010-12-29 11:20:00,62.92,62.94,62.9,62.94,6700.0,45.3938,45.4083,45.3794,45.4083,6700.0
2010-12-29 11:25:00,62.93,62.97,62.91,62.97,4000.0,45.401,45.4299,45.3866,45.4299,4000.0
2010-12-29 11:30:00,62.97,62.99,62.89,62.97,23100.0,45.4299,45.4443,45.3722,45.4299,23100.0
2010-12-29 11:35:00,62.97,63.02,62.97,62.99,11500.0,45.4299,45.466,45.4299,45.4443,11500.0
2010-12-29 11:40:00,62.99,63.02,62.96,62.98,4800.0,45.4443,45.466,45.4227,45.4371,4800.0
2010-12-29 11:45:00,62.98,62.98,62.96,62.97,3100.0,45.4371,45.4371,45.4227,45.4299,3100.0
2010-12-29 11:50:00,62.97,62.98,62.94,62.94,17700.0,45.4299,45.4371,45.4083,45.4083,17700.0
2010-12-29 11:55:00,62.94,62.95,62.88,62.94,16600.0,45.4083,45.4155,45.365,45.4083,16600.0
2010-12-29 12:00:00,62.95,62.96,62.9,62.91,9500.0,45.4155,45.4227,45.3794,45.3866,9500.0
2010-12-29 12:05:00,62.91,62.95,62.88,62.93,7700.0,45.3866,45.4155,45.365,45.401,7700.0
2010-12-29 12:10:00,62.94,62.96,62.9,62.91,5900.0,45.4083,45.4227,45.3794,45.3866,5900.0
2010-12-29 12:15:00,62.92,62.95,62.9,62.91,7900.0,45.3938,45.4155,45.3794,45.3866,7900.0
2010-12-29 12:20:00,62.9,62.94,62.9,62.92,16500.0,45.3794,45.4083,45.3794,45.3938,16500.0
2010-12-29 12:25:00,62.92,62.92,62.87,62.87,6200.0,45.3938,45.3938,45.3578,45.3578,6200.0
2010-12-29 12:30:00,62.88,62.92,62.88,62.92,14200.0,45.365,45.3938,45.365,45.3938,14200.0
2010-12-29 12:35:00,62.92,62.92,62.87,62.91,19000.0,45.3938,45.3938,45.3578,45.3866,19000.0
2010-12-29 12:40:00,62.91,62.91,62.86,62.88,4300.0,45.3866,45.3866,45.3505,45.365,4300.0
2010-12-29 12:45:00,62.89,62.94,62.88,62.9,7000.0,45.3722,45.4083,45.365,45.3794,7000.0
2010-12-29 12:50:00,62.9,62.9,62.85,62.85,4300.0,45.3794,45.3794,45.3433,45.3433,4300.0
2010-12-29 12:55:00,62.86,62.88,62.84,62.85,11700.0,45.3505,45.365,45.3361,45.3433,11700.0
2010-12-29 13:00:00,62.85,62.9,62.84,62.88,5200.0,45.3433,45.3794,45.3361,45.365,5200.0
2010-12-29 13:05:00,62.87,62.88,62.82,62.83,29100.0,45.3578,45.365,45.3217,45.3289,29100.0
2010-12-29 13:10:00,62.86,62.87,62.83,62.84,5500.0,45.3505,45.3578,45.3289,45.3361,5500.0
2010-12-29 13:15:00,62.84,62.9,62.84,62.9,7200.0,45.3361,45.3794,45.3361,45.3794,7200.0
2010-12-29 13:20:00,62.9,62.93,62.89,62.92,17600.0,45.3794,45.401,45.3722,45.3938,17600.0
2010-12-29 13:25:00,62.9,62.92,62.88,62.89,5100.0,45.3794,45.3938,45.365,45.3722,5100.0
2010-12-29 13:30:00,62.89,62.89,62.85,62.88,16500.0,45.3722,45.3722,45.3433,45.365,16500.0
2010-12-29 13:35:00,62.89,62.9,62.88,62.9,5000.0,45.3722,45.3794,45.365,45.3794,5000.0
2010-12-29 13:40:00,62.89,62.91,62.88,62.9,3900.0,45.3722,45.3866,45.365,45.3794,3900.0
2010-12-29 13:45:00,62.9,62.93,62.9,62.91,7700.0,45.3794,45.401,45.3794,45.3866,7700.0
2010-12-29 13:50:00,62.9,62.91,62.89,62.89,1600.0,45.3794,45.3866,45.3722,45.3722,1600.0
2010-12-29 13:55:00,62.89,62.9,62.86,62.89,12100.0,45.3722,45.3794,45.3505,45.3722,12100.0
2010-12-29 14:00:00,62.9,62.91,62.84,62.85,14300.0,45.3794,45.3866,45.3361,45.3433,14300.0
2010-12-29 14:05:00,62.85,62.85,62.79,62.79,20800.0,45.3433,45.3433,45.3,45.3,20800.0
2010-12-29 14:10:00,62.79,62.8,62.78,62.8,14100.0,45.3,45.3073,45.2928,45.3073,14100.0
2010-12-29 14:15:00,62.79,62.79,62.75,62.78,9000.0,45.3,45.3,45.2712,45.2928,9000.0
2010-12-29 14:20:00,62.79,62.81,62.79,62.8,9400.0,45.3,45.3145,45.3,45.3073,9400.0
2010-12-29 14:25:00,62.8,62.81,62.79,62.81,6200.0,45.3073,45.3145,45.3,45.3145,6200.0
2010-12-29 14:30:00,62.81,62.82,62.8,62.81,13400.0,45.3145,45.3217,45.3073,45.3145,13400.0
2010-12-29 14:35:00,62.8,62.8,62.74,62.78,27000.0,45.3073,45.3073,45.264,45.2928,27000.0
2010-12-29 14:40:00,62.8,62.83,62.79,62.83,5400.0,45.3073,45.3289,45.3,45.3289,5400.0
2010-12-29 14:45:00,62.82,62.84,62.8,62.83,11700.0,45.3217,45.3361,45.3073,45.3289,11700.0
2010-12-29 14:50:00,62.84,62.88,62.83,62.86,8000.0,45.3361,45.365,45.3289,45.3505,8000.0
2010-12-29 14:55:00,62.86,62.89,62.86,62.88,6700.0,45.3505,45.3722,45.3505,45.365,6700.0
2010-12-29 15:00:00,62.88,62.91,62.87,62.9,15600.0,45.365,45.3866,45.3578,45.3794,15600.0
2010-12-29 15:05:00,62.9,62.92,62.86,62.91,9800.0,45.3794,45.3938,45.3505,45.3866,9800.0
2010-12-29 15:10:00,62.92,62.92,62.9,62.92,5800.0,45.3938,45.3938,45.3794,45.3938,5800.0
2010-12-29 15:15:00,62.91,62.94,62.89,62.9,17400.0,45.3866,45.4083,45.3722,45.3794,17400.0
2010-12-29 15:20:00,62.9,62.92,62.89,62.9,10800.0,45.3794,45.3938,45.3722,45.3794,10800.0
2010-12-29 15:25:00,62.89,62.89,62.87,62.89,12700.0,45.3722,45.3722,45.3578,45.3722,12700.0
2010-12-29 15:30:00,62.9,62.9,62.88,62.89,12100.0,45.3794,45.3794,45.365,45.3722,12100.0
2010-12-29 15:35:00,62.9,62.91,62.89,62.89,22000.0,45.3794,45.3866,45.3722,45.3722,22000.0
2010-12-29 15:40:00,62.9,62.9,62.88,62.9,12500.0,45.3794,45.3794,45.365,45.3794,12500.0
2010-12-29 15:45:00,62.89,62.89,62.83,62.87,34600.0,45.3722,45.3722,45.3289,45.3578,34600.0
2010-12-29 15:50:00,62.87,62.9,62.85,62.88,29400.0,45.3578,45.3794,45.3433,45.365,29400.0
2010-12-29 15:55:00,62.88,62.88,62.74,62.76,53100.0,45.365,45.365,45.264,45.2784,53100.0
2010-12-30 09:30:00,62.77,62.82,62.7,62.7,20200.0,45.2856,45.3217,45.2351,45.2351,20200.0
2010-12-30 09:35:00,62.7,62.85,62.7,62.75,9700.0,45.2351,45.3433,45.2351,45.2712,9700.0
2010-12-30 09:40:00,62.72,63.03,62.72,62.98,14000.0,45.2495,45.4732,45.2495,45.4371,14000.0
2010-12-30 09:45:00,63.0,63.01,62.86,62.94,10200.0,45.4515,45.4588,45.3505,45.4083,10200.0
2010-12-30 09:50:00,62.93,62.97,62.91,62.95,7900.0,45.401,45.4299,45.3866,45.4155,7900.0
2010-12-30 09:55:00,62.95,62.96,62.75,62.82,15200.0,45.4155,45.4227,45.2712,45.3217,15200.0
2010-12-30 10:00:00,62.82,62.85,62.7,62.75,13200.0,45.3217,45.3433,45.2351,45.2712,13200.0
2010-12-30 10:05:00,62.76,62.78,62.75,62.75,5500.0,45.2784,45.2928,45.2712,45.2712,5500.0
2010-12-30 10:10:00,62.75,62.75,62.66,62.66,9400.0,45.2712,45.2712,45.2062,45.2062,9400.0
2010-12-30 10:15:00,62.68,62.75,62.67,62.75,9400.0,45.2207,45.2712,45.2135,45.2712,9400.0
2010-12-30 10:20:00,62.73,62.76,62.68,62.68,9300.0,45.2567,45.2784,45.2207,45.2207,9300.0
2010-12-30 10:25:00,62.68,62.74,62.65,62.65,12000.0,45.2207,45.264,45.199,45.199,12000.0
2010-12-30 10:30:00,62.65,62.66,62.61,62.61,19200.0,45.199,45.2062,45.1702,45.1702,19200.0
2010-12-30 10:35:00,62.61,62.61,62.56,62.58,16500.0,45.1702,45.1702,45.1341,45.1485,16500.0
2010-12-30 10:40:00,62.59,62.62,62.51,62.56,13600.0,45.1557,45.1774,45.098,45.1341,13600.0
2010-12-30 10:45:00,62.57,62.72,62.57,62.66,21100.0,45.1413,45.2495,45.1413,45.2062,21100.0
2010-12-30 10:50:00,62.66,62.71,62.62,62.66,13700.0,45.2062,45.2423,45.1774,45.2062,13700.0
2010-12-30 10:55:00,62.66,62.72,62.66,62.67,13800.0,45.2062,45.2495,45.2062,45.2135,13800.0
2010-12-30 11:00:00,62.69,62.72,62.68,62.72,5800.0,45.2279,45.2495,45.2207,45.2495,5800.0
2010-12-30 11:05:00,62.72,62.72,62.66,62.67,5700.0,45.2495,45.2495,45.2062,45.2135,5700.0
2010-12-30 11:10:00,62.65,62.68,62.6,62.65,10900.0,45.199,45.2207,45.163,45.199,10900.0
2010-12-30 11:15:00,62.66,62.67,62.62,62.66,29800.0,45.2062,45.2135,45.1774,45.2062,29800.0
2010-12-30 11:20:00,62.66,62.67,62.6,62.62,27500.0,45.2062,45.2135,45.163,45.1774,27500.0
2010-12-30 11:25:00,62.62,62.66,62.58,62.63,20700.0,45.1774,45.2062,45.1485,45.1846,20700.0
2010-12-30 11:30:00,62.63,62.65,62.61,62.62,6400.0,45.1846,45.199,45.1702,45.1774,6400.0
2010-12-30 11:35:00,62.61,62.67,62.58,62.64,8700.0,45.1702,45.2135,45.1485,45.1918,8700.0
2010-12-30 11:40:00,62.65,62.71,62.65,62.69,10700.0,45.199,45.2423,45.199,45.2279,10700.0
2010-12-30 11:45:00,62.69,62.69,62.61,62.63,7200.0,45.2279,45.2279,45.1702,45.1846,7200.0
2010-12-30 11:50:00,62.64,62.65,62.56,62.59,26100.0,45.1918,45.199,45.1341,45.1557,26100.0
2010-12-30 11:55:00,62.59,62.63,62.58,62.63,4200.0,45.1557,45.1846,45.1485,45.1846,4200.0
2010-12-30 12:00:00,62.63,62.67,62.63,62.66,4700.0,45.1846,45.2135,45.1846,45.2062,4700.0
2010-12-30 12:05:00,62.67,62.67,62.62,62.67,18700.0,45.2135,45.2135,45.1774,45.2135,18700.0
2010-12-30 12:10:00,62.67,62.68,62.6,62.61,3000.0,45.2135,45.2207,45.163,45.1702,3000.0
2010-12-30 12:15:00,62.61,62.66,62.61,62.64,4700.0,45.1702,45.2062,45.1702,45.1918,4700.0
2010-12-30 12:20:00,62.64,62.69,62.64,62.66,3500.0,45.1918,45.2279,45.1918,45.2062,3500.0
2010-12-30 12:25:00,62.65,62.7,62.64,62.66,28500.0,45.199,45.2351,45.1918,45.2062,28500.0
2010-12-30 12:30:00,62.66,62.66,62.62,62.65,5900.0,45.2062,45.2062,45.1774,45.199,5900.0
2010-12-30 12:35:00,62.65,62.68,62.62,62.65,19500.0,45.199,45.2207,45.1774,45.199,19500.0
2010-12-30 12:40:00,62.65,62.68,62.62,62.67,6600.0,45.199,45.2207,45.1774,45.2135,6600.0
2010-12-30 12:45:00,62.67,62.72,62.67,62.68,2900.0,45.2135,45.2495,45.2135,45.2207,2900.0
2010-12-30 12:50:00,62.68,62.69,62.65,62.67,7400.0,45.2207,45.2279,45.199,45.2135,7400.0
2010-12-30 12:55:00,62.69,62.72,62.67,62.71,4800.0,45.2279,45.2495,45.2135,45.2423,4800.0
2010-12-30 13:00:00,62.71,62.71,62.65,62.66,10800.0,45.2423,45.2423,45.199,45.2062,10800.0
2010-12-30 13:05:00,62.68,62.7,62.67,62.69,6300.0,45.2207,45.2351,45.2135,45.2279,6300.0
2010-12-30 13:10:00,62.71,62.73,62.69,62.72,7200.0,45.2423,45.2567,45.2279,45.2495,7200.0
2010-12-30 13:15:00,62.73,62.73,62.7,62.73,4600.0,45.2567,45.2567,45.2351,45.2567,4600.0
2010-12-30 13:20:00,62.72,62.77,62.71,62.75,15000.0,45.2495,45.2856,45.2423,45.2712,15000.0
2010-12-30 13:25:00,62.74,62.76,62.72,62.72,3300.0,45.264,45.2784,45.2495,45.2495,3300.0
2010-12-30 13:30:00,62.72,62.77,62.72,62.77,8600.0,45.2495,45.2856,45.2495,45.2856,8600.0
2010-12-30 13:35:00,62.76,62.79,62.76,62.78,2200.0,45.2784,45.3,45.2784,45.2928,2200.0
2010-12-30 13:40:00,62.79,62.79,62.74,62.75,3300.0,45.3,45.3,45.264,45.2712,3300.0
2010-12-30 13:45:00,62.76,62.76,62.71,62.71,4200.0,45.2784,45.2784,45.2423,45.2423,4200.0
2010-12-30 13:50:00,62.71,62.73,62.7,62.72,6300.0,45.2423,45.2567,45.2351,45.2495,6300.0
2010-12-30 13:55:00,62.73,62.76,62.72,62.76,3700.0,45.2567,45.2784,45.2495,45.2784,3700.0
2010-12-30 14:00:00,62.77,62.78,62.74,62.75,3000.0,45.2856,45.2928,45.264,45.2712,3000.0
2010-12-30 14:05:00,62.75,62.76,62.74,62.75,2200.0,45.2712,45.2784,45.264,45.2712,2200.0
2010-12-30 14:10:00,62.75,62.77,62.73,62.76,7500.0,45.2712,45.2856,45.2567,45.2784,7500.0
2010-12-30 14:15:00,62.76,62.77,62.73,62.74,2600.0,45.2784,45.2856,45.2567,45.264,2600.0
2010-12-30 14:20:00,62.74,62.75,62.71,62.73,6200.0,45.264,45.2712,45.2423,45.2567,6200.0
2010-12-30 14:25:00,62.74,62.76,62.73,62.75,5500.0,45.264,45.2784,45.2567,45.2712,5500.0
2010-12-30 14:30:00,62.76,62.81,62.76,62.81,7000.0,45.2784,45.3145,45.2784,45.3145,7000.0
2010-12-30 14:35:00,62.8,62.83,62.79,62.82,3500.0,45.3073,45.3289,45.3,45.3217,3500.0
2010-12-30 14:40:00,62.82,62.82,62.79,62.79,3200.0,45.3217,45.3217,45.3,45.3,3200.0
2010-12-30 14:45:00,62.79,62.8,62.77,62.78,7300.0,45.3,45.3073,45.2856,45.2928,7300.0
2010-12-30 14:50:00,62.78,62.81,62.77,62.79,7200.0,45.2928,45.3145,45.2856,45.3,7200.0
2010-12-30 14:55:00,62.79,62.81,62.77,62.81,4200.0,45.3,45.3145,45.2856,45.3145,4200.0
2010-12-30 15:00:00,62.81,62.81,62.75,62.75,7900.0,45.3145,45.3145,45.2712,45.2712,7900.0
2010-12-30 15:05:00,62.74,62.97,62.73,62.84,127900.0,45.264,45.4299,45.2567,45.3361,127900.0
2010-12-30 15:10:00,62.85,62.86,62.8,62.8,16300.0,45.3433,45.3505,45.3073,45.3073,16300.0
2010-12-30 15:15:00,62.8,62.81,62.76,62.76,15900.0,45.3073,45.3145,45.2784,45.2784,15900.0
2010-12-30 15:20:00,62.77,62.78,62.74,62.75,8200.0,45.2856,45.2928,45.264,45.2712,8200.0
2010-12-30 15:25:00,62.77,62.88,62.75,62.88,25100.0,45.2856,45.365,45.2712,45.365,25100.0
2010-12-30 15:30:00,62.88,62.88,62.84,62.85,10700.0,45.365,45.365,45.3361,45.3433,10700.0
2010-12-30 15:35:00,62.85,62.9,62.85,62.89,11500.0,45.3433,45.3794,45.3433,45.3722,11500.0
2010-12-30 15:40:00,62.89,62.89,62.84,62.86,12300.0,45.3722,45.3722,45.3361,45.3505,12300.0
2010-12-30 15:45:00,62.85,62.85,62.75,62.82,44400.0,45.3433,45.3433,45.2712,45.3217,44400.0
2010-12-30 15:50:00,62.81,62.82,62.79,62.82,34800.0,45.3145,45.3217,45.3,45.3217,34800.0
2010-12-30 15:55:00,62.82,62.83,62.73,62.75,117100.0,45.3217,45.3289,45.2567,45.2712,117100.0
2010-12-31 09:30:00,62.62,62.82,62.62,62.75,10500.0,45.1774,45.3217,45.1774,45.2712,10500.0
2010-12-31 09:35:00,62.75,62.78,62.65,62.65,10600.0,45.2712,45.2928,45.199,45.199,10600.0
2010-12-31 09:40:00,62.65,62.75,62.6,62.7,16500.0,45.199,45.2712,45.163,45.2351,16500.0
2010-12-31 09:45:00,62.68,62.72,62.62,62.64,8000.0,45.2207,45.2495,45.1774,45.1918,8000.0
2010-12-31 09:50:00,62.65,62.7,62.64,62.67,6100.0,45.199,45.2351,45.1918,45.2135,6100.0
2010-12-31 09:55:00,62.67,62.72,62.66,62.71,2500.0,45.2135,45.2495,45.2062,45.2423,2500.0
2010-12-31 10:00:00,62.73,62.74,62.71,62.73,8300.0,45.2567,45.264,45.2423,45.2567,8300.0
2010-12-31 10:05:00,62.72,62.84,62.71,62.82,7200.0,45.2495,45.3361,45.2423,45.3217,7200.0
2010-12-31 10:10:00,62.83,62.93,62.83,62.87,6700.0,45.3289,45.401,45.3289,45.3578,6700.0
2010-12-31 10:15:00,62.87,62.88,62.8,62.88,5700.0,45.3578,45.365,45.3073,45.365,5700.0
2010-12-31 10:20:00,62.87,62.92,62.87,62.92,8800.0,45.3578,45.3938,45.3578,45.3938,8800.0
2010-12-31 10:25:00,62.92,62.95,62.91,62.93,5400.0,45.3938,45.4155,45.3866,45.401,5400.0
2010-12-31 10:30:00,62.93,62.94,62.89,62.91,6400.0,45.401,45.4083,45.3722,45.3866,6400.0
2010-12-31 10:35:00,62.91,62.91,62.82,62.9,11800.0,45.3866,45.3866,45.3217,45.3794,11800.0
2010-12-31 10:40:00,62.9,62.9,62.83,62.87,13600.0,45.3794,45.3794,45.3289,45.3578,13600.0
2010-12-31 10:45:00,62.87,62.87,62.82,62.87,6400.0,45.3578,45.3578,45.3217,45.3578,6400.0
2010-12-31 10:50:00,62.86,62.87,62.85,62.86,9300.0,45.3505,45.3578,45.3433,45.3505,9300.0
2010-12-31 10:55:00,62.86,62.9,62.85,62.9,18800.0,45.3505,45.3794,45.3433,45.3794,18800.0
2010-12-31 11:00:00,62.91,62.98,62.91,62.98,15100.0,45.3866,45.4371,45.3866,45.4371,15100.0
2010-12-31 11:05:00,62.98,62.98,62.92,62.95,9300.0,45.4371,45.4371,45.3938,45.4155,9300.0
2010-12-31 11:10:00,62.95,62.97,62.95,62.96,3100.0,45.4155,45.4299,45.4155,45.4227,3100.0
2010-12-31 11:15:00,62.97,62.99,62.94,62.94,12700.0,45.4299,45.4443,45.4083,45.4083,12700.0
2010-12-31 11:20:00,62.95,62.96,62.94,62.96,14200.0,45.4155,45.4227,45.4083,45.4227,14200.0
2010-12-31 11:25:00,62.95,62.97,62.91,62.94,40000.0,45.4155,45.4299,45.3866,45.4083,40000.0
2010-12-31 11:30:00,62.93,62.94,62.9,62.93,8100.0,45.401,45.4083,45.3794,45.401,8100.0
2010-12-31 11:35:00,62.93,62.93,62.91,62.91,7800.0,45.401,45.401,45.3866,45.3866,7800.0
2010-12-31 11:40:00,62.92,62.93,62.91,62.93,3800.0,45.3938,45.401,45.3866,45.401,3800.0
2010-12-31 11:45:00,62.94,62.94,62.92,62.93,8100.0,45.4083,45.4083,45.3938,45.401,8100.0
2010-12-31 11:50:00,62.93,62.93,62.9,62.9,4800.0,45.401,45.401,45.3794,45.3794,4800.0
2010-12-31 11:55:00,62.91,62.91,62.88,62.89,5100.0,45.3866,45.3866,45.365,45.3722,5100.0
2010-12-31 12:00:00,62.89,62.89,62.82,62.85,32600.0,45.3722,45.3722,45.3217,45.3433,32600.0
2010-12-31 12:05:00,62.84,62.9,62.84,62.87,4900.0,45.3361,45.3794,45.3361,45.3578,4900.0
2010-12-31 12:10:00,62.86,62.94,62.86,62.91,4100.0,45.3505,45.4083,45.3505,45.3866,4100.0
2010-12-31 12:15:00,62.92,62.92,62.87,62.87,6800.0,45.3938,45.3938,45.3578,45.3578,6800.0
2010-12-31 12:20:00,62.87,62.87,62.83,62.85,7100.0,45.3578,45.3578,45.3289,45.3433,7100.0
2010-12-31 12:25:00,62.85,62.89,62.85,62.89,4500.0,45.3433,45.3722,45.3433,45.3722,4500.0
2010-12-31 12:30:00,62.9,62.91,62.88,62.9,7200.0,45.3794,45.3866,45.365,45.3794,7200.0
2010-12-31 12:35:00,62.9,62.91,62.88,62.88,4200.0,45.3794,45.3866,45.365,45.365,4200.0
2010-12-31 12:40:00,62.88,62.88,62.84,62.86,3900.0,45.365,45.365,45.3361,45.3505,3900.0
2010-12-31 12:45:00,62.85,62.86,62.8,62.84,11300.0,45.3433,45.3505,45.3073,45.3361,11300.0
2010-12-31 12:50:00,62.86,62.88,62.86,62.86,3600.0,45.3505,45.365,45.3505,45.3505,3600.0
2010-12-31 12:55:00,62.87,62.87,62.84,62.86,3700.0,45.3578,45.3578,45.3361,45.3505,3700.0
2010-12-31 13:00:00,62.86,62.87,62.83,62.87,11200.0,45.3505,45.3578,45.3289,45.3578,11200.0
2010-12-31 13:05:00,62.87,62.88,62.84,62.87,10000.0,45.3578,45.365,45.3361,45.3578,10000.0
2010-12-31 13:10:00,62.87,62.89,62.84,62.85,7800.0,45.3578,45.3722,45.3361,45.3433,7800.0
2010-12-31 13:15:00,62.85,62.88,62.85,62.87,3900.0,45.3433,45.365,45.3433,45.3578,3900.0
2010-12-31 13:20:00,62.86,62.89,62.86,62.89,1900.0,45.3505,45.3722,45.3505,45.3722,1900.0
2010-12-31 13:25:00,62.89,62.92,62.88,62.9,10300.0,45.3722,45.3938,45.365,45.3794,10300.0
2010-12-31 13:30:00,62.91,62.95,62.9,62.93,15400.0,45.3866,45.4155,45.3794,45.401,15400.0
2010-12-31 13:35:00,62.93,62.97,62.93,62.94,9500.0,45.401,45.4299,45.401,45.4083,9500.0
2010-12-31 13:40:00,62.95,62.97,62.92,62.92,9500.0,45.4155,45.4299,45.3938,45.3938,9500.0
2010-12-31 13:45:00,62.9,62.92,62.87,62.9,11000.0,45.3794,45.3938,45.3578,45.3794,11000.0
2010-12-31 13:50:00,62.9,62.95,62.89,62.94,11800.0,45.3794,45.4155,45.3722,45.4083,11800.0
2010-12-31 13:55:00,62.95,62.97,62.93,62.94,11800.0,45.4155,45.4299,45.401,45.4083,11800.0
2010-12-31 14:00:00,62.94,62.94,62.9,62.9,7900.0,45.4083,45.4083,45.3794,45.3794,7900.0
2010-12-31 14:05:00,62.91,62.95,62.91,62.92,9500.0,45.3866,45.4155,45.3866,45.3938,9500.0
2010-12-31 14:10:00,62.92,62.93,62.9,62.91,3200.0,45.3938,45.401,45.3794,45.3866,3200.0
2010-12-31 14:15:00,62.91,62.93,62.89,62.9,13600.0,45.3866,45.401,45.3722,45.3794,13600.0
2010-12-31 14:20:00,62.9,62.94,62.89,62.92,10000.0,45.3794,45.4083,45.3722,45.3938,10000.0
2010-12-31 14:25:00,62.92,62.95,62.9,62.92,8900.0,45.3938,45.4155,45.3794,45.3938,8900.0
2010-12-31 14:30:00,62.92,62.98,62.91,62.96,12300.0,45.3938,45.4371,45.3866,45.4227,12300.0
2010-12-31 14:35:00,62.96,63.01,62.96,63.0,17900.0,45.4227,45.4588,45.4227,45.4515,17900.0
2010-12-31 14:40:00,63.01,63.01,62.97,63.0,11700.0,45.4588,45.4588,45.4299,45.4515,11700.0
2010-12-31 14:45:00,63.0,63.01,62.99,63.0,16700.0,45.4515,45.4588,45.4443,45.4515,16700.0
2010-12-31 14:50:00,62.99,62.99,62.92,62.94,8900.0,45.4443,45.4443,45.3938,45.4083,8900.0
2010-12-31 14:55:00,62.94,62.99,62.94,62.97,6000.0,45.4083,45.4443,45.4083,45.4299,6000.0
2010-12-31 15:00:00,62.96,62.97,62.93,62.93,7300.0,45.4227,45.4299,45.401,45.401,7300.0
2010-12-31 15:05:00,62.94,62.94,62.92,62.92,4500.0,45.4083,45.4083,45.3938,45.3938,4500.0
2010-12-31 15:10:00,62.92,62.93,62.87,62.87,15500.0,45.3938,45.401,45.3578,45.3578,15500.0
2010-12-31 15:15:00,62.87,62.87,62.85,62.85,12400.0,45.3578,45.3578,45.3433,45.3433,12400.0
2010-12-31 15:20:00,62.84,62.87,62.84,62.87,7200.0,45.3361,45.3578,45.3361,45.3578,7200.0
2010-12-31 15:25:00,62.87,62.87,62.85,62.86,7200.0,45.3578,45.3578,45.3433,45.3505,7200.0
2010-12-31 15:30:00,62.85,62.89,62.85,62.86,13300.0,45.3433,45.3722,45.3433,45.3505,13300.0
2010-12-31 15:35:00,62.85,62.88,62.85,62.88,7100.0,45.3433,45.365,45.3433,45.365,7100.0
2010-12-31 15:40:00,62.87,62.94,62.87,62.91,20900.0,45.3578,45.4083,45.3578,45.3866,20900.0
2010-12-31 15:45:00,62.91,62.91,62.79,62.8,74800.0,45.3866,45.3866,45.3,45.3073,74800.0
2010-12-31 15:50:00,62.8,62.84,62.76,62.78,52000.0,45.3073,45.3361,45.2784,45.2928,52000.0
2010-12-31 15:55:00,62.79,62.82,62.75,62.82,91400.0,45.3,45.3217,45.2712,45.3217,91400.0
2011-01-03 09:30:00,63.25,63.48,63.25,63.48,34100.0,45.6319,45.7978,45.6319,45.7978,34100.0
2011-01-03 09:35:00,63.48,63.64,63.47,63.63,18900.0,45.7978,45.9133,45.7906,45.9061,18900.0
2011-01-03 09:40:00,63.62,63.78,63.61,63.7,123400.0,45.8988,46.0143,45.8916,45.9566,123400.0
2011-01-03 09:45:00,63.7,63.73,63.64,63.72,50900.0,45.9566,45.9782,45.9133,45.971,50900.0
2011-01-03 09:50:00,63.71,63.79,63.55,63.57,52200.0,45.9638,46.0215,45.8483,45.8628,52200.0
2011-01-03 09:55:00,63.58,63.64,63.53,63.6,25800.0,45.87,45.9133,45.8339,45.8844,25800.0
2011-01-03 10:00:00,63.59,63.64,63.51,63.56,86100.0,45.8772,45.9133,45.8195,45.8556,86100.0
2011-01-03 10:05:00,63.56,63.64,63.55,63.56,51400.0,45.8556,45.9133,45.8483,45.8556,51400.0
2011-01-03 10:10:00,63.57,63.82,63.54,63.74,76100.0,45.8628,46.0431,45.8411,45.9854,76100.0
2011-01-03 10:15:00,63.75,63.85,63.71,63.77,73200.0,45.9926,46.0648,45.9638,46.0071,73200.0
2011-01-03 10:20:00,63.77,63.81,63.7,63.73,38000.0,46.0071,46.0359,45.9566,45.9782,38000.0
2011-01-03 10:25:00,63.73,63.78,63.7,63.75,23600.0,45.9782,46.0143,45.9566,45.9926,23600.0
2011-01-03 10:30:00,63.75,63.81,63.7,63.71,33600.0,45.9926,46.0359,45.9566,45.9638,33600.0
2011-01-03 10:35:00,63.72,63.74,63.7,63.74,31300.0,45.971,45.9854,45.9566,45.9854,31300.0
2011-01-03 10:40:00,63.74,63.9,63.74,63.9,27300.0,45.9854,46.1008,45.9854,46.1008,27300.0
2011-01-03 10:45:00,63.9,64.0,63.87,64.0,63000.0,46.1008,46.173,46.0792,46.173,63000.0
2011-01-03 10:50:00,63.99,64.0,63.88,63.9,44300.0,46.1658,46.173,46.0864,46.1008,44300.0
2011-01-03 10:55:00,63.92,63.92,63.83,63.88,19500.0,46.1153,46.1153,46.0503,46.0864,19500.0
2011-01-03 11:00:00,63.87,63.95,63.87,63.92,41800.0,46.0792,46.1369,46.0792,46.1153,41800.0
2011-01-03 11:05:00,63.92,63.96,63.86,63.89,30600.0,46.1153,46.1441,46.072,46.0936,30600.0
2011-01-03 11:10:00,63.88,63.88,63.68,63.72,25600.0,46.0864,46.0864,45.9421,45.971,25600.0
2011-01-03 11:15:00,63.73,63.9,63.73,63.87,28600.0,45.9782,46.1008,45.9782,46.0792,28600.0
2011-01-03 11:20:00,63.87,63.96,63.85,63.88,24900.0,46.0792,46.1441,46.0648,46.0864,24900.0
2011-01-03 11:25:00,63.88,63.9,63.82,63.85,12800.0,46.0864,46.1008,46.0431,46.0648,12800.0
2011-01-03 11:30:00,63.86,63.91,63.77,63.88,20900.0,46.072,46.1081,46.0071,46.0864,20900.0
2011-01-03 11:35:00,63.88,63.91,63.8,63.88,21200.0,46.0864,46.1081,46.0287,46.0864,21200.0
2011-01-03 11:40:00,63.89,63.92,63.82,63.82,25300.0,46.0936,46.1153,46.0431,46.0431,25300.0
2011-01-03 11:45:00,63.83,63.85,63.77,63.77,6100.0,46.0503,46.0648,46.0071,46.0071,6100.0
2011-01-03 11:50:00,63.77,63.8,63.73,63.76,13700.0,46.0071,46.0287,45.9782,45.9998,13700.0
2011-01-03 11:55:00,63.76,63.85,63.74,63.85,18500.0,45.9998,46.0648,45.9854,46.0648,18500.0
2011-01-03 12:00:00,63.85,63.9,63.84,63.88,24800.0,46.0648,46.1008,46.0576,46.0864,24800.0
2011-01-03 12:05:00,63.88,63.9,63.85,63.9,12400.0,46.0864,46.1008,46.0648,46.1008,12400.0
2011-01-03 12:10:00,63.9,64.0,63.9,64.0,56700.0,46.1008,46.173,46.1008,46.173,56700.0
2011-01-03 12:15:00,64.0,64.02,63.98,64.0,23200.0,46.173,46.1874,46.1586,46.173,23200.0
2011-01-03 12:20:00,64.0,64.0,63.93,63.97,20200.0,46.173,46.173,46.1225,46.1514,20200.0
2011-01-03 12:25:00,63.96,63.97,63.87,63.9,26500.0,46.1441,46.1514,46.0792,46.1008,26500.0
2011-01-03 12:30:00,63.9,63.96,63.89,63.95,14300.0,46.1008,46.1441,46.0936,46.1369,14300.0
2011-01-03 12:35:00,63.95,63.96,63.92,63.95,20400.0,46.1369,46.1441,46.1153,46.1369,20400.0
2011-01-03 12:40:00,63.96,64.01,63.96,64.0,20600.0,46.1441,46.1802,46.1441,46.173,20600.0
2011-01-03 12:45:00,63.99,64.02,63.98,64.0,33700.0,46.1658,46.1874,46.1586,46.173,33700.0
2011-01-03 12:50:00,64.01,64.01,63.97,64.0,19200.0,46.1802,46.1802,46.1514,46.173,19200.0
2011-01-03 12:55:00,64.0,64.07,63.97,64.04,58300.0,46.173,46.2235,46.1514,46.2019,58300.0
2011-01-03 13:00:00,64.05,64.07,63.99,64.0,29600.0,46.2091,46.2235,46.1658,46.173,29600.0
2011-01-03 13:05:00,64.0,64.01,63.98,64.0,27500.0,46.173,46.1802,46.1586,46.173,27500.0
2011-01-03 13:10:00,64.01,64.02,63.99,64.0,15000.0,46.1802,46.1874,46.1658,46.173,15000.0
2011-01-03 13:15:00,64.0,64.01,63.96,63.98,12700.0,46.173,46.1802,46.1441,46.1586,12700.0
2011-01-03 13:20:00,63.99,64.02,63.99,64.0,12000.0,46.1658,46.1874,46.1658,46.173,12000.0
2011-01-03 13:25:00,63.99,64.05,63.99,64.01,19200.0,46.1658,46.2091,46.1658,46.1802,19200.0
2011-01-03 13:30:00,64.01,64.06,64.0,64.04,96400.0,46.1802,46.2163,46.173,46.2019,96400.0
2011-01-03 13:35:00,64.03,64.03,63.99,64.0,34200.0,46.1946,46.1946,46.1658,46.173,34200.0
2011-01-03 13:40:00,64.0,64.03,63.99,64.0,59600.0,46.173,46.1946,46.1658,46.173,59600.0
2011-01-03 13:45:00,64.0,64.01,63.97,64.0,83200.0,46.173,46.1802,46.1514,46.173,83200.0
2011-01-03 13:50:00,64.0,64.04,63.99,64.03,34800.0,46.173,46.2019,46.1658,46.1946,34800.0
2011-01-03 13:55:00,64.02,64.06,64.02,64.04,9700.0,46.1874,46.2163,46.1874,46.2019,9700.0
2011-01-03 14:00:00,64.05,64.07,64.04,64.06,15100.0,46.2091,46.2235,46.2019,46.2163,15100.0
2011-01-03 14:05:00,64.05,64.06,64.01,64.04,75500.0,46.2091,46.2163,46.1802,46.2019,75500.0
2011-01-03 14:10:00,64.04,64.06,63.99,64.05,44400.0,46.2019,46.2163,46.1658,46.2091,44400.0
2011-01-03 14:15:00,64.05,64.05,64.01,64.04,15700.0,46.2091,46.2091,46.1802,46.2019,15700.0
2011-01-03 14:20:00,64.04,64.16,64.04,64.14,49400.0,46.2019,46.2884,46.2019,46.274,49400.0
2011-01-03 14:25:00,64.13,64.13,64.0,64.0,73300.0,46.2668,46.2668,46.173,46.173,73300.0
2011-01-03 14:30:00,64.01,64.05,63.97,64.05,72900.0,46.1802,46.2091,46.1514,46.2091,72900.0
2011-01-03 14:35:00,64.04,64.04,63.97,64.01,40500.0,46.2019,46.2019,46.1514,46.1802,40500.0
2011-01-03 14:40:00,64.01,64.02,63.91,63.92,104500.0,46.1802,46.1874,46.1081,46.1153,104500.0
2011-01-03 14:45:00,63.92,63.98,63.92,63.96,40100.0,46.1153,46.1586,46.1153,46.1441,40100.0
2011-01-03 14:50:00,63.96,63.99,63.93,63.99,27100.0,46.1441,46.1658,46.1225,46.1658,27100.0
2011-01-03 14:55:00,63.99,64.01,63.97,63.97,31000.0,46.1658,46.1802,46.1514,46.1514,31000.0
2011-01-03 15:00:00,63.97,63.98,63.92,63.93,34700.0,46.1514,46.1586,46.1153,46.1225,34700.0
2011-01-03 15:05:00,63.92,63.92,63.86,63.89,57700.0,46.1153,46.1153,46.072,46.0936,57700.0
2011-01-03 15:10:00,63.89,63.92,63.86,63.86,40000.0,46.0936,46.1153,46.072,46.072,40000.0
2011-01-03 15:15:00,63.88,63.89,63.75,63.85,45700.0,46.0864,46.0936,45.9926,46.0648,45700.0
2011-01-03 15:20:00,63.85,63.88,63.8,63.85,29800.0,46.0648,46.0864,46.0287,46.0648,29800.0
2011-01-03 15:25:00,63.87,63.91,63.79,63.79,39300.0,46.0792,46.1081,46.0215,46.0215,39300.0
2011-01-03 15:30:00,63.8,63.86,63.78,63.85,37200.0,46.0287,46.072,46.0143,46.0648,37200.0
2011-01-03 15:35:00,63.84,63.86,63.71,63.72,51500.0,46.0576,46.072,45.9638,45.971,51500.0
2011-01-03 15:40:00,63.72,63.83,63.7,63.79,50300.0,45.971,46.0503,45.9566,46.0215,50300.0
2011-01-03 15:45:00,63.79,63.85,63.78,63.83,123300.0,46.0215,46.0648,46.0143,46.0503,123300.0
2011-01-03 15:50:00,63.83,63.85,63.73,63.77,120700.0,46.0503,46.0648,45.9782,46.0071,120700.0
2011-01-03 15:55:00,63.78,63.8,63.7,63.74,107500.0,46.0143,46.0287,45.9566,45.9854,107500.0
2011-01-04 09:30:00,63.79,63.86,63.61,63.66,41300.0,46.0215,46.072,45.8916,45.9277,41300.0
2011-01-04 09:35:00,63.68,63.7,63.51,63.56,25500.0,45.9421,45.9566,45.8195,45.8556,25500.0
2011-01-04 09:40:00,63.56,63.6,63.29,63.29,30700.0,45.8556,45.8844,45.6608,45.6608,30700.0
2011-01-04 09:45:00,63.3,63.44,63.29,63.39,21800.0,45.668,45.769,45.6608,45.7329,21800.0
2011-01-04 09:50:00,63.41,63.42,63.32,63.36,17100.0,45.7473,45.7546,45.6824,45.7113,17100.0
2011-01-04 09:55:00,63.37,63.39,63.28,63.34,18700.0,45.7185,45.7329,45.6535,45.6968,18700.0
2011-01-04 10:00:00,63.34,63.38,63.17,63.25,36900.0,45.6968,45.7257,45.5742,45.6319,36900.0
2011-01-04 10:05:00,63.24,63.26,63.13,63.25,21900.0,45.6247,45.6391,45.5453,45.6319,21900.0
2011-01-04 10:10:00,63.25,63.26,63.19,63.25,35300.0,45.6319,45.6391,45.5886,45.6319,35300.0
2011-01-04 10:15:00,63.25,63.27,63.21,63.24,84200.0,45.6319,45.6463,45.603,45.6247,84200.0
2011-01-04 10:20:00,63.25,63.3,63.24,63.27,36700.0,45.6319,45.668,45.6247,45.6463,36700.0
2011-01-04 10:25:00,63.27,63.29,63.21,63.26,26300.0,45.6463,45.6608,45.603,45.6391,26300.0
2011-01-04 10:30:00,63.26,63.32,63.26,63.28,25800.0,45.6391,45.6824,45.6391,45.6535,25800.0
2011-01-04 10:35:00,63.28,63.32,63.27,63.29,18000.0,45.6535,45.6824,45.6463,45.6608,18000.0
2011-01-04 10:40:00,63.29,63.31,63.26,63.3,23200.0,45.6608,45.6752,45.6391,45.668,23200.0
2011-01-04 10:45:00,63.3,63.32,63.27,63.31,62100.0,45.668,45.6824,45.6463,45.6752,62100.0
2011-01-04 10:50:00,63.3,63.39,63.28,63.35,48500.0,45.668,45.7329,45.6535,45.704,48500.0
2011-01-04 10:55:00,63.35,63.36,63.22,63.22,49300.0,45.704,45.7113,45.6103,45.6103,49300.0
2011-01-04 11:00:00,63.21,63.21,63.06,63.06,41200.0,45.603,45.603,45.4948,45.4948,41200.0
2011-01-04 11:05:00,63.07,63.07,62.91,62.93,51500.0,45.502,45.502,45.3866,45.401,51500.0
2011-01-04 11:10:00,62.94,63.02,62.85,63.02,35400.0,45.4083,45.466,45.3433,45.466,35400.0
2011-01-04 11:15:00,63.02,63.06,62.99,63.05,30600.0,45.466,45.4948,45.4443,45.4876,30600.0
2011-01-04 11:20:00,63.06,63.08,62.97,63.04,29000.0,45.4948,45.5093,45.4299,45.4804,29000.0
2011-01-04 11:25:00,63.03,63.14,63.0,63.1,41800.0,45.4732,45.5525,45.4515,45.5237,41800.0
2011-01-04 11:30:00,63.1,63.15,63.08,63.09,50000.0,45.5237,45.5598,45.5093,45.5165,50000.0
2011-01-04 11:35:00,63.08,63.1,63.04,63.07,18100.0,45.5093,45.5237,45.4804,45.502,18100.0
2011-01-04 11:40:00,63.07,63.08,63.02,63.07,21500.0,45.502,45.5093,45.466,45.502,21500.0
2011-01-04 11:45:00,63.07,63.09,63.03,63.05,14600.0,45.502,45.5165,45.4732,45.4876,14600.0
2011-01-04 11:50:00,63.05,63.06,63.0,63.05,21400.0,45.4876,45.4948,45.4515,45.4876,21400.0
2011-01-04 11:55:00,63.04,63.06,63.0,63.0,27400.0,45.4804,45.4948,45.4515,45.4515,27400.0
2011-01-04 12:00:00,63.0,63.06,62.99,63.05,25900.0,45.4515,45.4948,45.4443,45.4876,25900.0
2011-01-04 12:05:00,63.04,63.04,62.96,62.98,24900.0,45.4804,45.4804,45.4227,45.4371,24900.0
2011-01-04 12:10:00,62.98,63.04,62.98,63.02,20500.0,45.4371,45.4804,45.4371,45.466,20500.0
2011-01-04 12:15:00,63.02,63.03,62.98,63.02,9900.0,45.466,45.4732,45.4371,45.466,9900.0
2011-01-04 12:20:00,63.02,63.03,62.97,63.0,17100.0,45.466,45.4732,45.4299,45.4515,17100.0
2011-01-04 12:25:00,62.98,63.0,62.94,62.96,25400.0,45.4371,45.4515,45.4083,45.4227,25400.0
2011-01-04 12:30:00,62.96,62.96,62.89,62.89,21400.0,45.4227,45.4227,45.3722,45.3722,21400.0
2011-01-04 12:35:00,62.9,62.94,62.9,62.91,13900.0,45.3794,45.4083,45.3794,45.3866,13900.0
2011-01-04 12:40:00,62.91,62.95,62.87,62.92,19900.0,45.3866,45.4155,45.3578,45.3938,19900.0
2011-01-04 12:45:00,62.92,62.95,62.86,62.89,21100.0,45.3938,45.4155,45.3505,45.3722,21100.0
2011-01-04 12:50:00,62.89,62.9,62.84,62.88,13000.0,45.3722,45.3794,45.3361,45.365,13000.0
2011-01-04 12:55:00,62.87,62.98,62.87,62.98,11100.0,45.3578,45.4371,45.3578,45.4371,11100.0
2011-01-04 13:00:00,63.0,63.01,62.93,62.96,14000.0,45.4515,45.4588,45.401,45.4227,14000.0
2011-01-04 13:05:00,62.96,62.96,62.88,62.91,12900.0,45.4227,45.4227,45.365,45.3866,12900.0
2011-01-04 13:10:00,62.92,63.04,62.92,63.04,11000.0,45.3938,45.4804,45.3938,45.4804,11000.0
2011-01-04 13:15:00,63.05,63.07,63.0,63.05,20900.0,45.4876,45.502,45.4515,45.4876,20900.0
2011-01-04 13:20:00,63.06,63.09,63.02,63.02,17100.0,45.4948,45.5165,45.466,45.466,17100.0
2011-01-04 13:25:00,63.03,63.03,62.95,63.03,6400.0,45.4732,45.4732,45.4155,45.4732,6400.0
2011-01-04 13:30:00,63.04,63.1,63.04,63.08,11200.0,45.4804,45.5237,45.4804,45.5093,11200.0
2011-01-04 13:35:00,63.08,63.13,63.07,63.13,11100.0,45.5093,45.5453,45.502,45.5453,11100.0
2011-01-04 13:40:00,63.14,63.15,63.08,63.13,12600.0,45.5525,45.5598,45.5093,45.5453,12600.0
2011-01-04 13:45:00,63.13,63.14,63.09,63.09,13500.0,45.5453,45.5525,45.5165,45.5165,13500.0
2011-01-04 13:50:00,63.1,63.1,63.05,63.06,11200.0,45.5237,45.5237,45.4876,45.4948,11200.0
2011-01-04 13:55:00,63.06,63.09,63.02,63.02,15300.0,45.4948,45.5165,45.466,45.466,15300.0
2011-01-04 14:00:00,63.03,63.06,62.98,63.06,38100.0,45.4732,45.4948,45.4371,45.4948,38100.0
2011-01-04 14:05:00,63.07,63.14,63.05,63.14,21300.0,45.502,45.5525,45.4876,45.5525,21300.0
2011-01-04 14:10:00,63.13,63.17,63.08,63.17,14400.0,45.5453,45.5742,45.5093,45.5742,14400.0
2011-01-04 14:15:00,63.17,63.17,63.13,63.17,11100.0,45.5742,45.5742,45.5453,45.5742,11100.0
2011-01-04 14:20:00,63.17,63.26,63.15,63.24,14000.0,45.5742,45.6391,45.5598,45.6247,14000.0
2011-01-04 14:25:00,63.22,63.33,63.21,63.3,12900.0,45.6103,45.6896,45.603,45.668,12900.0
2011-01-04 14:30:00,63.29,63.3,63.23,63.23,11500.0,45.6608,45.668,45.6175,45.6175,11500.0
2011-01-04 14:35:00,63.24,63.24,63.18,63.2,12400.0,45.6247,45.6247,45.5814,45.5958,12400.0
2011-01-04 14:40:00,63.2,63.28,63.2,63.24,15100.0,45.5958,45.6535,45.5958,45.6247,15100.0
2011-01-04 14:45:00,63.24,63.24,63.21,63.21,8700.0,45.6247,45.6247,45.603,45.603,8700.0
2011-01-04 14:50:00,63.22,63.26,63.21,63.24,10400.0,45.6103,45.6391,45.603,45.6247,10400.0
2011-01-04 14:55:00,63.24,63.25,63.19,63.2,7900.0,45.6247,45.6319,45.5886,45.5958,7900.0
2011-01-04 15:00:00,63.2,63.22,63.11,63.12,71900.0,45.5958,45.6103,45.5309,45.5381,71900.0
2011-01-04 15:05:00,63.12,63.13,63.06,63.07,27600.0,45.5381,45.5453,45.4948,45.502,27600.0
2011-01-04 15:10:00,63.07,63.15,63.05,63.13,31800.0,45.502,45.5598,45.4876,45.5453,31800.0
2011-01-04 15:15:00,63.13,63.17,63.12,63.12,18800.0,45.5453,45.5742,45.5381,45.5381,18800.0
2011-01-04 15:20:00,63.13,63.19,63.11,63.19,27600.0,45.5453,45.5886,45.5309,45.5886,27600.0
2011-01-04 15:25:00,63.2,63.25,63.19,63.22,19800.0,45.5958,45.6319,45.5886,45.6103,19800.0
2011-01-04 15:30:00,63.22,63.22,63.15,63.17,36600.0,45.6103,45.6103,45.5598,45.5742,36600.0
2011-01-04 15:35:00,63.18,63.28,63.18,63.23,43400.0,45.5814,45.6535,45.5814,45.6175,43400.0
2011-01-04 15:40:00,63.23,63.3,63.22,63.28,44200.0,45.6175,45.668,45.6103,45.6535,44200.0
2011-01-04 15:45:00,63.28,63.32,63.24,63.28,65700.0,45.6535,45.6824,45.6247,45.6535,65700.0
2011-01-04 15:50:00,63.27,63.32,63.25,63.29,41400.0,45.6463,45.6824,45.6319,45.6608,41400.0
2011-01-04 15:55:00,63.28,63.38,63.28,63.34,144800.0,45.6535,45.7257,45.6535,45.6968,144800.0
2011-01-05 09:30:00,62.99,63.24,62.99,63.22,41200.0,45.4443,45.6247,45.4443,45.6103,41200.0
2011-01-05 09:35:00,63.22,63.29,63.01,63.08,49600.0,45.6103,45.6608,45.4588,45.5093,49600.0
2011-01-05 09:40:00,63.11,63.4,63.0,63.26,57200.0,45.5309,45.7401,45.4515,45.6391,57200.0
2011-01-05 09:45:00,63.27,63.47,63.21,63.38,32700.0,45.6463,45.7906,45.603,45.7257,32700.0
2011-01-05 09:50:00,63.37,63.44,63.27,63.36,35000.0,45.7185,45.769,45.6463,45.7113,35000.0
2011-01-05 09:55:00,63.33,63.42,63.31,63.37,19400.0,45.6896,45.7546,45.6752,45.7185,19400.0
2011-01-05 10:00:00,63.38,63.51,63.19,63.37,36600.0,45.7257,45.8195,45.5886,45.7185,36600.0
2011-01-05 10:05:00,63.4,63.59,63.4,63.59,29200.0,45.7401,45.8772,45.7401,45.8772,29200.0
2011-01-05 10:10:00,63.59,63.59,63.45,63.46,26400.0,45.8772,45.8772,45.7762,45.7834,26400.0
2011-01-05 10:15:00,63.45,63.48,63.33,63.46,39700.0,45.7762,45.7978,45.6896,45.7834,39700.0
2011-01-05 10:20:00,63.46,63.49,63.45,63.49,50800.0,45.7834,45.8051,45.7762,45.8051,50800.0
2011-01-05 10:25:00,63.47,63.51,63.45,63.47,149700.0,45.7906,45.8195,45.7762,45.7906,149700.0
2011-01-05 10:30:00,63.48,63.5,63.32,63.32,39800.0,45.7978,45.8123,45.6824,45.6824,39800.0
2011-01-05 10:35:00,63.32,63.41,63.28,63.4,29300.0,45.6824,45.7473,45.6535,45.7401,29300.0
2011-01-05 10:40:00,63.41,63.5,63.39,63.43,39300.0,45.7473,45.8123,45.7329,45.7618,39300.0
2011-01-05 10:45:00,63.46,63.59,63.45,63.55,34200.0,45.7834,45.8772,45.7762,45.8483,34200.0
2011-01-05 10:50:00,63.55,63.59,63.47,63.51,28700.0,45.8483,45.8772,45.7906,45.8195,28700.0
2011-01-05 10:55:00,63.51,63.51,63.44,63.44,10400.0,45.8195,45.8195,45.769,45.769,10400.0
2011-01-05 11:00:00,63.44,63.45,63.37,63.37,22100.0,45.769,45.7762,45.7185,45.7185,22100.0
2011-01-05 11:05:00,63.36,63.51,63.35,63.49,25400.0,45.7113,45.8195,45.704,45.8051,25400.0
2011-01-05 11:10:00,63.48,63.52,63.42,63.42,19300.0,45.7978,45.8267,45.7546,45.7546,19300.0
2011-01-05 11:15:00,63.42,63.51,63.41,63.43,35900.0,45.7546,45.8195,45.7473,45.7618,35900.0
2011-01-05 11:20:00,63.43,63.47,63.39,63.46,21200.0,45.7618,45.7906,45.7329,45.7834,21200.0
2011-01-05 11:25:00,63.47,63.54,63.45,63.47,25200.0,45.7906,45.8411,45.7762,45.7906,25200.0
2011-01-05 11:30:00,63.48,63.62,63.48,63.59,31600.0,45.7978,45.8988,45.7978,45.8772,31600.0
2011-01-05 11:35:00,63.59,63.65,63.57,63.65,30200.0,45.8772,45.9205,45.8628,45.9205,30200.0
2011-01-05 11:40:00,63.65,63.66,63.59,63.63,52700.0,45.9205,45.9277,45.8772,45.9061,52700.0
2011-01-05 11:45:00,63.63,63.65,63.6,63.61,32700.0,45.9061,45.9205,45.8844,45.8916,32700.0
2011-01-05 11:50:00,63.6,63.61,63.55,63.55,22800.0,45.8844,45.8916,45.8483,45.8483,22800.0
2011-01-05 11:55:00,63.54,63.54,63.48,63.49,25500.0,45.8411,45.8411,45.7978,45.8051,25500.0
2011-01-05 12:00:00,63.48,63.49,63.41,63.47,16900.0,45.7978,45.8051,45.7473,45.7906,16900.0
2011-01-05 12:05:00,63.47,63.51,63.47,63.51,80600.0,45.7906,45.8195,45.7906,45.8195,80600.0
2011-01-05 12:10:00,63.5,63.57,63.48,63.49,32800.0,45.8123,45.8628,45.7978,45.8051,32800.0
2011-01-05 12:15:00,63.49,63.49,63.43,63.47,30800.0,45.8051,45.8051,45.7618,45.7906,30800.0
2011-01-05 12:20:00,63.47,63.55,63.45,63.52,59100.0,45.7906,45.8483,45.7762,45.8267,59100.0
2011-01-05 12:25:00,63.54,63.56,63.52,63.55,37800.0,45.8411,45.8556,45.8267,45.8483,37800.0
2011-01-05 12:30:00,63.54,63.65,63.52,63.64,37400.0,45.8411,45.9205,45.8267,45.9133,37400.0
2011-01-05 12:35:00,63.65,63.69,63.59,63.59,14400.0,45.9205,45.9493,45.8772,45.8772,14400.0
2011-01-05 12:40:00,63.6,63.65,63.58,63.64,13800.0,45.8844,45.9205,45.87,45.9133,13800.0
2011-01-05 12:45:00,63.65,63.74,63.65,63.74,16500.0,45.9205,45.9854,45.9205,45.9854,16500.0
2011-01-05 12:50:00,63.74,63.75,63.71,63.72,26100.0,45.9854,45.9926,45.9638,45.971,26100.0
2011-01-05 12:55:00,63.72,63.76,63.67,63.67,36200.0,45.971,45.9998,45.9349,45.9349,36200.0
2011-01-05 13:00:00,63.66,63.71,63.65,63.66,9800.0,45.9277,45.9638,45.9205,45.9277,9800.0
2011-01-05 13:05:00,63.66,63.7,63.66,63.7,16100.0,45.9277,45.9566,45.9277,45.9566,16100.0
2011-01-05 13:10:00,63.71,63.73,63.67,63.72,13700.0,45.9638,45.9782,45.9349,45.971,13700.0
2011-01-05 13:15:00,63.72,63.75,63.69,63.7,29900.0,45.971,45.9926,45.9493,45.9566,29900.0
2011-01-05 13:20:00,63.7,63.76,63.68,63.71,18900.0,45.9566,45.9998,45.9421,45.9638,18900.0
2011-01-05 13:25:00,63.7,63.76,63.7,63.7,8500.0,45.9566,45.9998,45.9566,45.9566,8500.0
2011-01-05 13:30:00,63.7,63.75,63.7,63.73,15300.0,45.9566,45.9926,45.9566,45.9782,15300.0
2011-01-05 13:35:00,63.74,63.79,63.73,63.75,23500.0,45.9854,46.0215,45.9782,45.9926,23500.0
2011-01-05 13:40:00,63.75,63.76,63.73,63.76,10100.0,45.9926,45.9998,45.9782,45.9998,10100.0
2011-01-05 13:45:00,63.76,63.8,63.7,63.71,20300.0,45.9998,46.0287,45.9566,45.9638,20300.0
2011-01-05 13:50:00,63.71,63.79,63.7,63.75,17400.0,45.9638,46.0215,45.9566,45.9926,17400.0
2011-01-05 13:55:00,63.76,63.76,63.7,63.76,19600.0,45.9998,45.9998,45.9566,45.9998,19600.0
2011-01-05 14:00:00,63.76,63.78,63.7,63.77,16600.0,45.9998,46.0143,45.9566,46.0071,16600.0
2011-01-05 14:05:00,63.74,63.77,63.73,63.75,10900.0,45.9854,46.0071,45.9782,45.9926,10900.0
2011-01-05 14:10:00,63.76,63.8,63.7,63.76,14800.0,45.9998,46.0287,45.9566,45.9998,14800.0
2011-01-05 14:15:00,63.76,63.87,63.76,63.85,26200.0,45.9998,46.0792,45.9998,46.0648,26200.0
2011-01-05 14:20:00,63.85,63.9,63.85,63.87,19300.0,46.0648,46.1008,46.0648,46.0792,19300.0
2011-01-05 14:25:00,63.86,63.86,63.76,63.77,12900.0,46.072,46.072,45.9998,46.0071,12900.0
2011-01-05 14:30:00,63.77,63.79,63.74,63.77,17600.0,46.0071,46.0215,45.9854,46.0071,17600.0
2011-01-05 14:35:00,63.77,63.8,63.74,63.77,107700.0,46.0071,46.0287,45.9854,46.0071,107700.0
2011-01-05 14:40:00,63.75,63.78,63.72,63.75,15900.0,45.9926,46.0143,45.971,45.9926,15900.0
2011-01-05 14:45:00,63.73,63.79,63.73,63.78,14200.0,45.9782,46.0215,45.9782,46.0143,14200.0
2011-01-05 14:50:00,63.77,63.77,63.73,63.73,10600.0,46.0071,46.0071,45.9782,45.9782,10600.0
2011-01-05 14:55:00,63.73,63.8,63.71,63.79,127800.0,45.9782,46.0287,45.9638,46.0215,127800.0
2011-01-05 15:00:00,63.8,63.83,63.78,63.81,27900.0,46.0287,46.0503,46.0143,46.0359,27900.0
2011-01-05 15:05:00,63.81,63.81,63.67,63.68,56900.0,46.0359,46.0359,45.9349,45.9421,56900.0
2011-01-05 15:10:00,63.69,63.73,63.65,63.66,29600.0,45.9493,45.9782,45.9205,45.9277,29600.0
2011-01-05 15:15:00,63.66,63.71,63.66,63.71,27200.0,45.9277,45.9638,45.9277,45.9638,27200.0
2011-01-05 15:20:00,63.72,63.72,63.62,63.62,38000.0,45.971,45.971,45.8988,45.8988,38000.0
2011-01-05 15:25:00,63.63,63.64,63.54,63.56,35200.0,45.9061,45.9133,45.8411,45.8556,35200.0
2011-01-05 15:30:00,63.55,63.63,63.55,63.6,46800.0,45.8483,45.9061,45.8483,45.8844,46800.0
2011-01-05 15:35:00,63.61,63.62,63.56,63.57,64500.0,45.8916,45.8988,45.8556,45.8628,64500.0
2011-01-05 15:40:00,63.58,63.65,63.57,63.63,116000.0,45.87,45.9205,45.8628,45.9061,116000.0
2011-01-05 15:45:00,63.64,63.67,63.6,63.63,65600.0,45.9133,45.9349,45.8844,45.9061,65600.0
2011-01-05 15:50:00,63.63,63.69,63.62,63.67,47100.0,45.9061,45.9493,45.8988,45.9349,47100.0
2011-01-05 15:55:00,63.67,63.72,63.65,63.7,92000.0,45.9349,45.971,45.9205,45.9566,92000.0
2011-01-06 09:30:00,63.86,64.0,63.78,63.95,41100.0,46.072,46.173,46.0143,46.1369,41100.0
2011-01-06 09:35:00,63.93,63.96,63.76,63.76,32800.0,46.1225,46.1441,45.9998,45.9998,32800.0
2011-01-06 09:40:00,63.76,63.85,63.75,63.78,33600.0,45.9998,46.0648,45.9926,46.0143,33600.0
2011-01-06 09:45:00,63.77,63.83,63.75,63.82,40600.0,46.0071,46.0503,45.9926,46.0431,40600.0
2011-01-06 09:50:00,63.81,63.84,63.65,63.67,55900.0,46.0359,46.0576,45.9205,45.9349,55900.0
2011-01-06 09:55:00,63.68,63.73,63.62,63.62,46900.0,45.9421,45.9782,45.8988,45.8988,46900.0
2011-01-06 10:00:00,63.66,63.73,63.64,63.72,56600.0,45.9277,45.9782,45.9133,45.971,56600.0
2011-01-06 10:05:00,63.71,63.77,63.65,63.68,46100.0,45.9638,46.0071,45.9205,45.9421,46100.0
2011-01-06 10:10:00,63.68,63.75,63.6,63.61,46700.0,45.9421,45.9926,45.8844,45.8916,46700.0
2011-01-06 10:15:00,63.61,63.7,63.58,63.65,36400.0,45.8916,45.9566,45.87,45.9205,36400.0
2011-01-06 10:20:00,63.66,63.89,63.63,63.88,46200.0,45.9277,46.0936,45.9061,46.0864,46200.0
2011-01-06 10:25:00,63.88,63.92,63.81,63.9,59000.0,46.0864,46.1153,46.0359,46.1008,59000.0
2011-01-06 10:30:00,63.9,64.0,63.87,63.88,51800.0,46.1008,46.173,46.0792,46.0864,51800.0
2011-01-06 10:35:00,63.88,64.01,63.85,63.85,43400.0,46.0864,46.1802,46.0648,46.0648,43400.0
2011-01-06 10:40:00,63.85,63.89,63.77,63.79,29800.0,46.0648,46.0936,46.0071,46.0215,29800.0
2011-01-06 10:45:00,63.79,63.81,63.72,63.77,19500.0,46.0215,46.0359,45.971,46.0071,19500.0
2011-01-06 10:50:00,63.75,63.76,63.63,63.65,52000.0,45.9926,45.9998,45.9061,45.9205,52000.0
2011-01-06 10:55:00,63.66,63.74,63.63,63.74,29600.0,45.9277,45.9854,45.9061,45.9854,29600.0
2011-01-06 11:00:00,63.76,63.76,63.55,63.55,27600.0,45.9998,45.9998,45.8483,45.8483,27600.0
2011-01-06 11:05:00,63.56,63.64,63.46,63.49,34000.0,45.8556,45.9133,45.7834,45.8051,34000.0
2011-01-06 11:10:00,63.5,63.61,63.49,63.6,27200.0,45.8123,45.8916,45.8051,45.8844,27200.0
2011-01-06 11:15:00,63.6,63.71,63.59,63.68,24600.0,45.8844,45.9638,45.8772,45.9421,24600.0
2011-01-06 11:20:00,63.68,63.68,63.59,63.64,29500.0,45.9421,45.9421,45.8772,45.9133,29500.0
2011-01-06 11:25:00,63.64,63.66,63.58,63.62,15600.0,45.9133,45.9277,45.87,45.8988,15600.0
2011-01-06 11:30:00,63.61,63.65,63.56,63.6,30200.0,45.8916,45.9205,45.8556,45.8844,30200.0
2011-01-06 11:35:00,63.6,63.62,63.46,63.46,24000.0,45.8844,45.8988,45.7834,45.7834,24000.0
2011-01-06 11:40:00,63.45,63.55,63.43,63.52,23200.0,45.7762,45.8483,45.7618,45.8267,23200.0
2011-01-06 11:45:00,63.54,63.71,63.54,63.67,27800.0,45.8411,45.9638,45.8411,45.9349,27800.0
2011-01-06 11:50:00,63.67,63.77,63.67,63.74,16700.0,45.9349,46.0071,45.9349,45.9854,16700.0
2011-01-06 11:55:00,63.75,63.79,63.7,63.7,21300.0,45.9926,46.0215,45.9566,45.9566,21300.0
2011-01-06 12:00:00,63.72,63.73,63.65,63.65,13800.0,45.971,45.9782,45.9205,45.9205,13800.0
2011-01-06 12:05:00,63.65,63.65,63.54,63.61,28900.0,45.9205,45.9205,45.8411,45.8916,28900.0
2011-01-06 12:10:00,63.61,63.62,63.57,63.58,16400.0,45.8916,45.8988,45.8628,45.87,16400.0
2011-01-06 12:15:00,63.58,63.59,63.53,63.54,24500.0,45.87,45.8772,45.8339,45.8411,24500.0
2011-01-06 12:20:00,63.54,63.57,63.52,63.54,13100.0,45.8411,45.8628,45.8267,45.8411,13100.0
2011-01-06 12:25:00,63.55,63.57,63.54,63.54,20200.0,45.8483,45.8628,45.8411,45.8411,20200.0
2011-01-06 12:30:00,63.55,63.55,63.49,63.55,15200.0,45.8483,45.8483,45.8051,45.8483,15200.0
2011-01-06 12:35:00,63.56,63.62,63.54,63.62,13300.0,45.8556,45.8988,45.8411,45.8988,13300.0
2011-01-06 12:40:00,63.63,63.72,63.62,63.7,16100.0,45.9061,45.971,45.8988,45.9566,16100.0
2011-01-06 12:45:00,63.7,63.77,63.69,63.73,22300.0,45.9566,46.0071,45.9493,45.9782,22300.0
2011-01-06 12:50:00,63.73,63.79,63.72,63.78,8900.0,45.9782,46.0215,45.971,46.0143,8900.0
2011-01-06 12:55:00,63.78,63.82,63.76,63.76,11200.0,46.0143,46.0431,45.9998,45.9998,11200.0
2011-01-06 13:00:00,63.75,63.75,63.59,63.59,12800.0,45.9926,45.9926,45.8772,45.8772,12800.0
2011-01-06 13:05:00,63.59,63.59,63.54,63.56,11100.0,45.8772,45.8772,45.8411,45.8556,11100.0
2011-01-06 13:10:00,63.56,63.64,63.51,63.64,15900.0,45.8556,45.9133,45.8195,45.9133,15900.0
2011-01-06 13:15:00,63.63,63.65,63.61,63.64,11200.0,45.9061,45.9205,45.8916,45.9133,11200.0
2011-01-06 13:20:00,63.65,63.65,63.59,63.59,19500.0,45.9205,45.9205,45.8772,45.8772,19500.0
2011-01-06 13:25:00,63.59,63.65,63.56,63.61,24400.0,45.8772,45.9205,45.8556,45.8916,24400.0
2011-01-06 13:30:00,63.6,63.62,63.58,63.6,15600.0,45.8844,45.8988,45.87,45.8844,15600.0
2011-01-06 13:35:00,63.6,63.64,63.59,63.64,19900.0,45.8844,45.9133,45.8772,45.9133,19900.0
2011-01-06 13:40:00,63.65,63.73,63.64,63.71,13600.0,45.9205,45.9782,45.9133,45.9638,13600.0
2011-01-06 13:45:00,63.71,63.75,63.69,63.71,15900.0,45.9638,45.9926,45.9493,45.9638,15900.0
2011-01-06 13:50:00,63.72,63.75,63.71,63.71,11000.0,45.971,45.9926,45.9638,45.9638,11000.0
2011-01-06 13:55:00,63.72,63.78,63.68,63.75,14800.0,45.971,46.0143,45.9421,45.9926,14800.0
2011-01-06 14:00:00,63.77,63.79,63.66,63.66,27900.0,46.0071,46.0215,45.9277,45.9277,27900.0
2011-01-06 14:05:00,63.67,63.71,63.65,63.65,13400.0,45.9349,45.9638,45.9205,45.9205,13400.0
2011-01-06 14:10:00,63.65,63.69,63.64,63.67,14100.0,45.9205,45.9493,45.9133,45.9349,14100.0
2011-01-06 14:15:00,63.67,63.77,63.66,63.77,26800.0,45.9349,46.0071,45.9277,46.0071,26800.0
2011-01-06 14:20:00,63.76,63.79,63.7,63.7,23300.0,45.9998,46.0215,45.9566,45.9566,23300.0
2011-01-06 14:25:00,63.7,63.74,63.68,63.71,22300.0,45.9566,45.9854,45.9421,45.9638,22300.0
2011-01-06 14:30:00,63.71,63.71,63.65,63.67,12900.0,45.9638,45.9638,45.9205,45.9349,12900.0
2011-01-06 14:35:00,63.66,63.7,63.63,63.65,26700.0,45.9277,45.9566,45.9061,45.9205,26700.0
2011-01-06 14:40:00,63.66,63.68,63.63,63.65,28000.0,45.9277,45.9421,45.9061,45.9205,28000.0
2011-01-06 14:45:00,63.64,63.7,63.61,63.64,28500.0,45.9133,45.9566,45.8916,45.9133,28500.0
2011-01-06 14:50:00,63.63,63.67,63.55,63.65,43400.0,45.9061,45.9349,45.8483,45.9205,43400.0
2011-01-06 14:55:00,63.65,63.7,63.62,63.68,18900.0,45.9205,45.9566,45.8988,45.9421,18900.0
2011-01-06 15:00:00,63.68,63.72,63.65,63.65,25600.0,45.9421,45.971,45.9205,45.9205,25600.0
2011-01-06 15:05:00,63.65,63.72,63.65,63.67,21900.0,45.9205,45.971,45.9205,45.9349,21900.0
2011-01-06 15:10:00,63.68,63.71,63.66,63.68,15300.0,45.9421,45.9638,45.9277,45.9421,15300.0
2011-01-06 15:15:00,63.69,63.72,63.61,63.62,27300.0,45.9493,45.971,45.8916,45.8988,27300.0
2011-01-06 15:20:00,63.62,63.62,63.58,63.59,22600.0,45.8988,45.8988,45.87,45.8772,22600.0
2011-01-06 15:25:00,63.59,63.64,63.49,63.62,41100.0,45.8772,45.9133,45.8051,45.8988,41100.0
2011-01-06 15:30:00,63.63,63.63,63.6,63.6,33400.0,45.9061,45.9061,45.8844,45.8844,33400.0
2011-01-06 15:35:00,63.6,63.74,63.6,63.69,49300.0,45.8844,45.9854,45.8844,45.9493,49300.0
2011-01-06 15:40:00,63.7,63.76,63.68,63.73,45400.0,45.9566,45.9998,45.9421,45.9782,45400.0
2011-01-06 15:45:00,63.74,63.8,63.73,63.73,90100.0,45.9854,46.0287,45.9782,45.9782,90100.0
2011-01-06 15:50:00,63.73,63.85,63.73,63.82,54300.0,45.9782,46.0648,45.9782,46.0431,54300.0
2011-01-06 15:55:00,63.82,63.85,63.78,63.79,87800.0,46.0431,46.0648,46.0143,46.0215,87800.0
2011-01-07 09:30:00,63.98,64.66,63.98,64.66,98500.0,46.1586,46.6492,46.1586,46.6492,98500.0
2011-01-07 09:35:00,64.62,64.92,64.62,64.92,119300.0,46.6203,46.8367,46.6203,46.8367,119300.0
2011-01-07 09:40:00,64.92,64.96,64.79,64.94,134600.0,46.8367,46.8656,46.7429,46.8512,134600.0
2011-01-07 09:45:00,64.92,64.92,64.71,64.78,56800.0,46.8367,46.8367,46.6852,46.7357,56800.0
2011-01-07 09:50:00,64.75,64.77,64.59,64.63,47600.0,46.7141,46.7285,46.5987,46.6275,47600.0
2011-01-07 09:55:00,64.61,64.79,64.6,64.78,72200.0,46.6131,46.7429,46.6059,46.7357,72200.0
2011-01-07 10:00:00,64.76,64.94,64.75,64.86,97000.0,46.7213,46.8512,46.7141,46.7934,97000.0
2011-01-07 10:05:00,64.85,64.94,64.84,64.92,61700.0,46.7862,46.8512,46.779,46.8367,61700.0
2011-01-07 10:10:00,64.89,65.0,64.89,64.99,117400.0,46.8151,46.8944,46.8151,46.8872,117400.0
2011-01-07 10:15:00,64.99,65.2,64.99,65.15,245700.0,46.8872,47.0387,46.8872,47.0027,245700.0
2011-01-07 10:20:00,65.15,65.24,64.96,65.21,61000.0,47.0027,47.0676,46.8656,47.046,61000.0
2011-01-07 10:25:00,65.23,65.29,65.15,65.26,53600.0,47.0604,47.1037,47.0027,47.082,53600.0
2011-01-07 10:30:00,65.28,65.32,65.23,65.27,36500.0,47.0965,47.1253,47.0604,47.0892,36500.0
2011-01-07 10:35:00,65.25,65.27,65.17,65.22,30600.0,47.0748,47.0892,47.0171,47.0532,30600.0
2011-01-07 10:40:00,65.22,65.24,65.02,65.09,61800.0,47.0532,47.0676,46.9089,46.9594,61800.0
2011-01-07 10:45:00,65.08,65.16,64.95,65.11,43900.0,46.9522,47.0099,46.8584,46.9738,43900.0
2011-01-07 10:50:00,65.11,65.11,64.92,65.05,32800.0,46.9738,46.9738,46.8367,46.9305,32800.0
2011-01-07 10:55:00,65.04,65.18,65.03,65.15,46600.0,46.9233,47.0243,46.9161,47.0027,46600.0
2011-01-07 11:00:00,65.14,65.2,65.11,65.19,49500.0,46.9955,47.0387,46.9738,47.0315,49500.0
2011-01-07 11:05:00,65.18,65.22,65.06,65.1,79600.0,47.0243,47.0532,46.9377,46.9666,79600.0
2011-01-07 11:10:00,65.1,65.1,65.02,65.03,51800.0,46.9666,46.9666,46.9089,46.9161,51800.0
2011-01-07 11:15:00,65.03,65.06,64.99,65.04,28800.0,46.9161,46.9377,46.8872,46.9233,28800.0
2011-01-07 11:20:00,65.04,65.04,64.93,65.0,40000.0,46.9233,46.9233,46.8439,46.8944,40000.0
2011-01-07 11:25:00,64.99,65.28,64.94,65.01,186800.0,46.8872,47.0965,46.8512,46.9017,186800.0
2011-01-07 11:30:00,64.99,65.02,64.8,64.9,66100.0,46.8872,46.9089,46.7502,46.8223,66100.0
2011-01-07 11:35:00,64.91,64.92,64.79,64.82,75300.0,46.8295,46.8367,46.7429,46.7646,75300.0
2011-01-07 11:40:00,64.81,64.82,64.76,64.77,65700.0,46.7574,46.7646,46.7213,46.7285,65700.0
2011-01-07 11:45:00,64.77,64.77,64.74,64.77,45000.0,46.7285,46.7285,46.7069,46.7285,45000.0
2011-01-07 11:50:00,64.77,64.8,64.58,64.62,54200.0,46.7285,46.7502,46.5914,46.6203,54200.0
2011-01-07 11:55:00,64.64,64.76,64.61,64.75,49100.0,46.6347,46.7213,46.6131,46.7141,49100.0
2011-01-07 12:00:00,64.73,64.74,64.68,64.69,13900.0,46.6997,46.7069,46.6636,46.6708,13900.0
2011-01-07 12:05:00,64.7,64.85,64.69,64.81,23900.0,46.678,46.7862,46.6708,46.7574,23900.0
2011-01-07 12:10:00,64.81,64.88,64.79,64.79,14700.0,46.7574,46.8079,46.7429,46.7429,14700.0
2011-01-07 12:15:00,64.8,64.86,64.78,64.86,28100.0,46.7502,46.7934,46.7357,46.7934,28100.0
2011-01-07 12:20:00,64.86,64.91,64.83,64.9,27400.0,46.7934,46.8295,46.7718,46.8223,27400.0
2011-01-07 12:25:00,64.9,64.95,64.9,64.93,34100.0,46.8223,46.8584,46.8223,46.8439,34100.0
2011-01-07 12:30:00,64.93,64.97,64.87,64.89,47100.0,46.8439,46.8728,46.8007,46.8151,47100.0
2011-01-07 12:35:00,64.9,64.94,64.86,64.9,33600.0,46.8223,46.8512,46.7934,46.8223,33600.0
2011-01-07 12:40:00,64.91,64.94,64.82,64.85,50500.0,46.8295,46.8512,46.7646,46.7862,50500.0
2011-01-07 12:45:00,64.85,64.85,64.78,64.82,36900.0,46.7862,46.7862,46.7357,46.7646,36900.0
2011-01-07 12:50:00,64.82,64.84,64.71,64.78,40800.0,46.7646,46.779,46.6852,46.7357,40800.0
2011-01-07 12:55:00,64.78,64.81,64.75,64.76,40400.0,46.7357,46.7574,46.7141,46.7213,40400.0
2011-01-07 13:00:00,64.79,64.8,64.74,64.77,15600.0,46.7429,46.7502,46.7069,46.7285,15600.0
2011-01-07 13:05:00,64.77,64.78,64.68,64.68,34800.0,46.7285,46.7357,46.6636,46.6636,34800.0
2011-01-07 13:10:00,64.67,64.67,64.6,64.64,37600.0,46.6564,46.6564,46.6059,46.6347,37600.0
2011-01-07 13:15:00,64.65,64.75,64.62,64.75,44700.0,46.6419,46.7141,46.6203,46.7141,44700.0
2011-01-07 13:20:00,64.75,64.75,64.69,64.75,15100.0,46.7141,46.7141,46.6708,46.7141,15100.0
2011-01-07 13:25:00,64.75,64.75,64.67,64.73,29000.0,46.7141,46.7141,46.6564,46.6997,29000.0
2011-01-07 13:30:00,64.73,64.76,64.71,64.73,29300.0,46.6997,46.7213,46.6852,46.6997,29300.0
2011-01-07 13:35:00,64.74,64.76,64.74,64.75,27600.0,46.7069,46.7213,46.7069,46.7141,27600.0
2011-01-07 13:40:00,64.75,64.77,64.7,64.77,35800.0,46.7141,46.7285,46.678,46.7285,35800.0
2011-01-07 13:45:00,64.77,64.78,64.73,64.78,9800.0,46.7285,46.7357,46.6997,46.7357,9800.0
2011-01-07 13:50:00,64.78,64.78,64.67,64.74,28400.0,46.7357,46.7357,46.6564,46.7069,28400.0
2011-01-07 13:55:00,64.72,64.75,64.68,64.75,14000.0,46.6924,46.7141,46.6636,46.7141,14000.0
2011-01-07 14:00:00,64.75,64.86,64.74,64.83,26700.0,46.7141,46.7934,46.7069,46.7718,26700.0
2011-01-07 14:05:00,64.83,64.86,64.78,64.82,15100.0,46.7718,46.7934,46.7357,46.7646,15100.0
2011-01-07 14:10:00,64.82,64.87,64.8,64.86,25500.0,46.7646,46.8007,46.7502,46.7934,25500.0
2011-01-07 14:15:00,64.86,64.97,64.82,64.97,26300.0,46.7934,46.8728,46.7646,46.8728,26300.0
2011-01-07 14:20:00,64.98,65.06,64.95,64.98,52600.0,46.88,46.9377,46.8584,46.88,52600.0
2011-01-07 14:25:00,64.98,64.99,64.82,64.92,49000.0,46.88,46.8872,46.7646,46.8367,49000.0
2011-01-07 14:30:00,64.91,64.94,64.79,64.9,39100.0,46.8295,46.8512,46.7429,46.8223,39100.0
2011-01-07 14:35:00,64.92,65.09,64.89,65.06,32300.0,46.8367,46.9594,46.8151,46.9377,32300.0
2011-01-07 14:40:00,65.05,65.05,64.93,65.01,24000.0,46.9305,46.9305,46.8439,46.9017,24000.0
2011-01-07 14:45:00,65.01,65.04,64.92,64.98,31500.0,46.9017,46.9233,46.8367,46.88,31500.0
2011-01-07 14:50:00,64.99,65.08,64.94,65.04,33900.0,46.8872,46.9522,46.8512,46.9233,33900.0
2011-01-07 14:55:00,65.04,65.08,64.96,64.96,24000.0,46.9233,46.9522,46.8656,46.8656,24000.0
2011-01-07 15:00:00,64.96,65.05,64.94,64.95,46400.0,46.8656,46.9305,46.8512,46.8584,46400.0
2011-01-07 15:05:00,64.95,65.0,64.94,64.98,25000.0,46.8584,46.8944,46.8512,46.88,25000.0
2011-01-07 15:10:00,64.99,65.05,64.88,64.88,40900.0,46.8872,46.9305,46.8079,46.8079,40900.0
2011-01-07 15:15:00,64.88,65.06,64.84,65.03,36500.0,46.8079,46.9377,46.779,46.9161,36500.0
2011-01-07 15:20:00,65.03,65.1,65.0,65.03,35000.0,46.9161,46.9666,46.8944,46.9161,35000.0
2011-01-07 15:25:00,65.03,65.09,64.93,64.93,36000.0,46.9161,46.9594,46.8439,46.8439,36000.0
2011-01-07 15:30:00,64.93,65.0,64.9,64.99,52800.0,46.8439,46.8944,46.8223,46.8872,52800.0
2011-01-07 15:35:00,64.97,65.05,64.96,65.04,78600.0,46.8728,46.9305,46.8656,46.9233,78600.0
2011-01-07 15:40:00,65.05,65.15,65.04,65.05,90500.0,46.9305,47.0027,46.9233,46.9305,90500.0
2011-01-07 15:45:00,65.06,65.15,65.04,65.05,112900.0,46.9377,47.0027,46.9233,46.9305,112900.0
2011-01-07 15:50:00,65.03,65.15,65.03,65.14,84000.0,46.9161,47.0027,46.9161,46.9955,84000.0
2011-01-07 15:55:00,65.14,65.16,65.04,65.07,177200.0,46.9955,47.0099,46.9233,46.9449,177200.0
2011-01-10 09:30:00,64.81,65.34,64.76,64.88,59400.0,46.7574,47.1397,46.7213,46.8079,59400.0
2011-01-10 09:35:00,64.91,65.03,64.75,64.75,32400.0,46.8295,46.9161,46.7141,46.7141,32400.0
2011-01-10 09:40:00,64.75,65.06,64.55,65.05,64100.0,46.7141,46.9377,46.5698,46.9305,64100.0
2011-01-10 09:45:00,65.04,65.36,65.01,65.36,84400.0,46.9233,47.1542,46.9017,47.1542,84400.0
2011-01-10 09:50:00,65.36,65.36,65.1,65.15,39500.0,47.1542,47.1542,46.9666,47.0027,39500.0
2011-01-10 09:55:00,65.1,65.1,64.71,64.79,37600.0,46.9666,46.9666,46.6852,46.7429,37600.0
2011-01-10 10:00:00,64.77,64.9,64.65,64.86,33800.0,46.7285,46.8223,46.6419,46.7934,33800.0
2011-01-10 10:05:00,64.86,64.99,64.84,64.93,29300.0,46.7934,46.8872,46.779,46.8439,29300.0
2011-01-10 10:10:00,64.96,65.27,64.92,65.25,53200.0,46.8656,47.0892,46.8367,47.0748,53200.0
2011-01-10 10:15:00,65.24,65.24,64.97,65.06,29900.0,47.0676,47.0676,46.8728,46.9377,29900.0
2011-01-10 10:20:00,65.07,65.16,64.99,65.12,36500.0,46.9449,47.0099,46.8872,46.981,36500.0
2011-01-10 10:25:00,65.12,65.23,65.12,65.17,45600.0,46.981,47.0604,46.981,47.0171,45600.0
2011-01-10 10:30:00,65.19,65.3,65.18,65.23,40200.0,47.0315,47.1109,47.0243,47.0604,40200.0
2011-01-10 10:35:00,65.2,65.26,65.16,65.19,24400.0,47.0387,47.082,47.0099,47.0315,24400.0
2011-01-10 10:40:00,65.19,65.26,65.15,65.22,47600.0,47.0315,47.082,47.0027,47.0532,47600.0
2011-01-10 10:45:00,65.23,65.34,65.18,65.34,22600.0,47.0604,47.1397,47.0243,47.1397,22600.0
2011-01-10 10:50:00,65.32,65.35,65.26,65.3,25200.0,47.1253,47.147,47.082,47.1109,25200.0
2011-01-10 10:55:00,65.28,65.31,65.11,65.21,24200.0,47.0965,47.1181,46.9738,47.046,24200.0
2011-01-10 11:00:00,65.2,65.24,65.1,65.13,27700.0,47.0387,47.0676,46.9666,46.9882,27700.0
2011-01-10 11:05:00,65.13,65.22,65.1,65.21,18100.0,46.9882,47.0532,46.9666,47.046,18100.0
2011-01-10 11:10:00,65.21,65.32,65.17,65.2,23600.0,47.046,47.1253,47.0171,47.0387,23600.0
2011-01-10 11:15:00,65.21,65.27,65.14,65.22,41000.0,47.046,47.0892,46.9955,47.0532,41000.0
2011-01-10 11:20:00,65.22,65.33,65.15,65.28,46700.0,47.0532,47.1325,47.0027,47.0965,46700.0
2011-01-10 11:25:00,65.28,65.44,65.26,65.43,66800.0,47.0965,47.2119,47.082,47.2047,66800.0
2011-01-10 11:30:00,65.43,65.45,65.28,65.3,47900.0,47.2047,47.2191,47.0965,47.1109,47900.0
2011-01-10 11:35:00,65.3,65.3,65.23,65.27,28100.0,47.1109,47.1109,47.0604,47.0892,28100.0
2011-01-10 11:40:00,65.27,65.37,65.25,65.28,52100.0,47.0892,47.1614,47.0748,47.0965,52100.0
2011-01-10 11:45:00,65.27,65.38,65.25,65.3,24500.0,47.0892,47.1686,47.0748,47.1109,24500.0
2011-01-10 11:50:00,65.32,65.45,65.27,65.42,23000.0,47.1253,47.2191,47.0892,47.1975,23000.0
2011-01-10 11:55:00,65.42,65.52,65.4,65.46,20100.0,47.1975,47.2696,47.183,47.2263,20100.0
2011-01-10 12:00:00,65.48,65.49,65.41,65.41,12200.0,47.2407,47.248,47.1902,47.1902,12200.0
2011-01-10 12:05:00,65.44,65.48,65.44,65.48,15100.0,47.2119,47.2407,47.2119,47.2407,15100.0
2011-01-10 12:10:00,65.48,65.49,65.42,65.47,31000.0,47.2407,47.248,47.1975,47.2335,31000.0
2011-01-10 12:15:00,65.48,65.55,65.43,65.46,56500.0,47.2407,47.2912,47.2047,47.2263,56500.0
2011-01-10 12:20:00,65.48,65.56,65.45,65.56,27600.0,47.2407,47.2985,47.2191,47.2985,27600.0
2011-01-10 12:25:00,65.56,65.64,65.55,65.58,16500.0,47.2985,47.3562,47.2912,47.3129,16500.0
2011-01-10 12:30:00,65.58,65.6,65.53,65.57,19200.0,47.3129,47.3273,47.2768,47.3057,19200.0
2011-01-10 12:35:00,65.58,65.65,65.56,65.58,31300.0,47.3129,47.3634,47.2985,47.3129,31300.0
2011-01-10 12:40:00,65.57,65.66,65.54,65.6,21100.0,47.3057,47.3706,47.284,47.3273,21100.0
2011-01-10 12:45:00,65.59,65.65,65.55,65.61,43200.0,47.3201,47.3634,47.2912,47.3345,43200.0
2011-01-10 12:50:00,65.61,65.66,65.59,65.6,10200.0,47.3345,47.3706,47.3201,47.3273,10200.0
2011-01-10 12:55:00,65.6,65.61,65.57,65.59,8000.0,47.3273,47.3345,47.3057,47.3201,8000.0
2011-01-10 13:00:00,65.6,65.63,65.58,65.61,15100.0,47.3273,47.349,47.3129,47.3345,15100.0
2011-01-10 13:05:00,65.61,65.68,65.61,65.64,13000.0,47.3345,47.385,47.3345,47.3562,13000.0
2011-01-10 13:10:00,65.63,65.67,65.61,65.65,21400.0,47.349,47.3778,47.3345,47.3634,21400.0
2011-01-10 13:15:00,65.65,65.67,65.61,65.66,15900.0,47.3634,47.3778,47.3345,47.3706,15900.0
2011-01-10 13:20:00,65.66,65.67,65.62,65.66,25600.0,47.3706,47.3778,47.3417,47.3706,25600.0
2011-01-10 13:25:00,65.66,65.74,65.63,65.71,17900.0,47.3706,47.4283,47.349,47.4067,17900.0
2011-01-10 13:30:00,65.71,65.74,65.68,65.68,13100.0,47.4067,47.4283,47.385,47.385,13100.0
2011-01-10 13:35:00,65.67,65.7,65.62,65.69,26000.0,47.3778,47.3995,47.3417,47.3922,26000.0
2011-01-10 13:40:00,65.68,65.7,65.65,65.66,9300.0,47.385,47.3995,47.3634,47.3706,9300.0
2011-01-10 13:45:00,65.65,65.71,65.65,65.7,40000.0,47.3634,47.4067,47.3634,47.3995,40000.0
2011-01-10 13:50:00,65.69,65.76,65.69,65.74,29000.0,47.3922,47.4428,47.3922,47.4283,29000.0
2011-01-10 13:55:00,65.75,65.84,65.72,65.77,46600.0,47.4355,47.5005,47.4139,47.45,46600.0
2011-01-10 14:00:00,65.75,65.75,65.65,65.65,37800.0,47.4355,47.4355,47.3634,47.3634,37800.0
2011-01-10 14:05:00,65.65,65.74,65.65,65.71,55800.0,47.3634,47.4283,47.3634,47.4067,55800.0
2011-01-10 14:10:00,65.71,65.74,65.69,65.71,22300.0,47.4067,47.4283,47.3922,47.4067,22300.0
2011-01-10 14:15:00,65.71,65.76,65.69,65.74,22800.0,47.4067,47.4428,47.3922,47.4283,22800.0
2011-01-10 14:20:00,65.74,65.76,65.72,65.72,12300.0,47.4283,47.4428,47.4139,47.4139,12300.0
2011-01-10 14:25:00,65.73,65.8,65.72,65.8,18200.0,47.4211,47.4716,47.4139,47.4716,18200.0
2011-01-10 14:30:00,65.79,65.91,65.79,65.85,45400.0,47.4644,47.551,47.4644,47.5077,45400.0
2011-01-10 14:35:00,65.85,65.91,65.84,65.91,42500.0,47.5077,47.551,47.5005,47.551,42500.0
2011-01-10 14:40:00,65.9,65.9,65.83,65.84,34400.0,47.5438,47.5438,47.4933,47.5005,34400.0
2011-01-10 14:45:00,65.85,65.88,65.82,65.82,41700.0,47.5077,47.5293,47.486,47.486,41700.0
2011-01-10 14:50:00,65.82,65.86,65.82,65.82,27000.0,47.486,47.5149,47.486,47.486,27000.0
2011-01-10 14:55:00,65.82,65.85,65.8,65.81,20200.0,47.486,47.5077,47.4716,47.4788,20200.0
2011-01-10 15:00:00,65.81,65.83,65.77,65.8,58400.0,47.4788,47.4933,47.45,47.4716,58400.0
2011-01-10 15:05:00,65.8,65.86,65.78,65.8,40000.0,47.4716,47.5149,47.4572,47.4716,40000.0
2011-01-10 15:10:00,65.8,65.85,65.77,65.83,37800.0,47.4716,47.5077,47.45,47.4933,37800.0
2011-01-10 15:15:00,65.81,65.83,65.75,65.77,25400.0,47.4788,47.4933,47.4355,47.45,25400.0
2011-01-10 15:20:00,65.77,65.8,65.73,65.79,44700.0,47.45,47.4716,47.4211,47.4644,44700.0
2011-01-10 15:25:00,65.78,65.81,65.73,65.76,37100.0,47.4572,47.4788,47.4211,47.4428,37100.0
2011-01-10 15:30:00,65.76,65.76,65.69,65.7,29700.0,47.4428,47.4428,47.3922,47.3995,29700.0
2011-01-10 15:35:00,65.7,65.76,65.68,65.7,25200.0,47.3995,47.4428,47.385,47.3995,25200.0
2011-01-10 15:40:00,65.69,65.72,65.66,65.67,38700.0,47.3922,47.4139,47.3706,47.3778,38700.0
2011-01-10 15:45:00,65.67,65.69,65.62,65.67,62700.0,47.3778,47.3922,47.3417,47.3778,62700.0
2011-01-10 15:50:00,65.67,65.69,65.65,65.66,78200.0,47.3778,47.3922,47.3634,47.3706,78200.0
2011-01-10 15:55:00,65.67,65.7,65.61,65.61,70500.0,47.3778,47.3995,47.3345,47.3345,70500.0
2011-01-11 09:30:00,66.0,66.0,65.72,65.73,57900.0,47.6159,47.6159,47.4139,47.4211,57900.0
2011-01-11 09:35:00,65.73,65.89,65.45,65.63,74100.0,47.4211,47.5365,47.2191,47.349,74100.0
2011-01-11 09:40:00,65.63,65.67,65.45,65.61,53300.0,47.349,47.3778,47.2191,47.3345,53300.0
2011-01-11 09:45:00,65.6,65.63,65.38,65.47,49600.0,47.3273,47.349,47.1686,47.2335,49600.0
2011-01-11 09:50:00,65.49,65.55,65.35,65.37,57200.0,47.248,47.2912,47.147,47.1614,57200.0
2011-01-11 09:55:00,65.39,65.47,65.31,65.43,23100.0,47.1758,47.2335,47.1181,47.2047,23100.0
2011-01-11 10:00:00,65.45,65.46,65.38,65.38,24800.0,47.2191,47.2263,47.1686,47.1686,24800.0
2011-01-11 10:05:00,65.39,65.5,65.32,65.44,44000.0,47.1758,47.2552,47.1253,47.2119,44000.0
2011-01-11 10:10:00,65.42,65.42,65.33,65.35,20400.0,47.1975,47.1975,47.1325,47.147,20400.0
2011-01-11 10:15:00,65.35,65.39,65.29,65.36,42000.0,47.147,47.1758,47.1037,47.1542,42000.0
2011-01-11 10:20:00,65.36,65.36,65.24,65.28,50800.0,47.1542,47.1542,47.0676,47.0965,50800.0
2011-01-11 10:25:00,65.29,65.43,65.28,65.4,13800.0,47.1037,47.2047,47.0965,47.183,13800.0
2011-01-11 10:30:00,65.41,65.43,65.31,65.32,34800.0,47.1902,47.2047,47.1181,47.1253,34800.0
2011-01-11 10:35:00,65.32,65.35,65.28,65.29,30600.0,47.1253,47.147,47.0965,47.1037,30600.0
2011-01-11 10:40:00,65.29,65.4,65.29,65.37,17900.0,47.1037,47.183,47.1037,47.1614,17900.0
2011-01-11 10:45:00,65.37,65.42,65.25,65.25,29200.0,47.1614,47.1975,47.0748,47.0748,29200.0
2011-01-11 10:50:00,65.24,65.33,65.23,65.29,34800.0,47.0676,47.1325,47.0604,47.1037,34800.0
2011-01-11 10:55:00,65.29,65.36,65.26,65.33,42500.0,47.1037,47.1542,47.082,47.1325,42500.0
2011-01-11 11:00:00,65.34,65.48,65.33,65.48,45900.0,47.1397,47.2407,47.1325,47.2407,45900.0
2011-01-11 11:05:00,65.49,65.5,65.39,65.46,26200.0,47.248,47.2552,47.1758,47.2263,26200.0
2011-01-11 11:10:00,65.44,65.5,65.41,65.47,17400.0,47.2119,47.2552,47.1902,47.2335,17400.0
2011-01-11 11:15:00,65.47,65.47,65.26,65.27,24000.0,47.2335,47.2335,47.082,47.0892,24000.0
2011-01-11 11:20:00,65.27,65.28,65.21,65.22,25300.0,47.0892,47.0965,47.046,47.0532,25300.0
2011-01-11 11:25:00,65.21,65.25,65.17,65.18,25000.0,47.046,47.0748,47.0171,47.0243,25000.0
2011-01-11 11:30:00,65.17,65.19,65.06,65.11,59200.0,47.0171,47.0315,46.9377,46.9738,59200.0
2011-01-11 11:35:00,65.1,65.12,65.04,65.06,49200.0,46.9666,46.981,46.9233,46.9377,49200.0
2011-01-11 11:40:00,65.06,65.12,65.05,65.09,54400.0,46.9377,46.981,46.9305,46.9594,54400.0
2011-01-11 11:45:00,65.08,65.11,65.06,65.11,35100.0,46.9522,46.9738,46.9377,46.9738,35100.0
2011-01-11 11:50:00,65.1,65.1,65.02,65.02,13300.0,46.9666,46.9666,46.9089,46.9089,13300.0
2011-01-11 11:55:00,65.03,65.05,65.0,65.02,17400.0,46.9161,46.9305,46.8944,46.9089,17400.0
2011-01-11 12:00:00,65.02,65.07,65.01,65.06,21000.0,46.9089,46.9449,46.9017,46.9377,21000.0
2011-01-11 12:05:00,65.06,65.1,65.06,65.08,19100.0,46.9377,46.9666,46.9377,46.9522,19100.0
2011-01-11 12:10:00,65.08,65.13,65.07,65.1,20100.0,46.9522,46.9882,46.9449,46.9666,20100.0
2011-01-11 12:15:00,65.09,65.17,65.08,65.15,57500.0,46.9594,47.0171,46.9522,47.0027,57500.0
2011-01-11 12:20:00,65.15,65.16,65.15,65.15,15900.0,47.0027,47.0099,47.0027,47.0027,15900.0
2011-01-11 12:25:00,65.16,65.16,65.11,65.14,41400.0,47.0099,47.0099,46.9738,46.9955,41400.0
2011-01-11 12:30:00,65.15,65.16,65.12,65.13,28000.0,47.0027,47.0099,46.981,46.9882,28000.0
2011-01-11 12:35:00,65.14,65.16,65.11,65.14,21000.0,46.9955,47.0099,46.9738,46.9955,21000.0
2011-01-11 12:40:00,65.14,65.15,65.07,65.07,12400.0,46.9955,47.0027,46.9449,46.9449,12400.0
2011-01-11 12:45:00,65.08,65.16,65.07,65.11,40500.0,46.9522,47.0099,46.9449,46.9738,40500.0
2011-01-11 12:50:00,65.1,65.18,65.1,65.17,30800.0,46.9666,47.0243,46.9666,47.0171,30800.0
2011-01-11 12:55:00,65.18,65.21,65.15,65.15,17700.0,47.0243,47.046,47.0027,47.0027,17700.0
2011-01-11 13:00:00,65.15,65.17,65.15,65.16,24100.0,47.0027,47.0171,47.0027,47.0099,24100.0
2011-01-11 13:05:00,65.16,65.16,64.97,65.02,28300.0,47.0099,47.0099,46.8728,46.9089,28300.0
2011-01-11 13:10:00,65.03,65.03,64.84,64.91,54100.0,46.9161,46.9161,46.779,46.8295,54100.0
2011-01-11 13:15:00,64.91,65.03,64.9,64.99,22500.0,46.8295,46.9161,46.8223,46.8872,22500.0
2011-01-11 13:20:00,64.98,65.07,64.96,65.07,14600.0,46.88,46.9449,46.8656,46.9449,14600.0
2011-01-11 13:25:00,65.06,65.1,65.03,65.1,31400.0,46.9377,46.9666,46.9161,46.9666,31400.0
2011-01-11 13:30:00,65.09,65.11,65.03,65.03,35300.0,46.9594,46.9738,46.9161,46.9161,35300.0
2011-01-11 13:35:00,65.03,65.03,64.99,64.99,13300.0,46.9161,46.9161,46.8872,46.8872,13300.0
2011-01-11 13:40:00,65.0,65.01,64.97,64.99,27600.0,46.8944,46.9017,46.8728,46.8872,27600.0
2011-01-11 13:45:00,64.99,65.01,64.99,65.01,10500.0,46.8872,46.9017,46.8872,46.9017,10500.0
2011-01-11 13:50:00,64.99,65.01,64.95,64.96,28800.0,46.8872,46.9017,46.8584,46.8656,28800.0
2011-01-11 13:55:00,64.98,64.99,64.82,64.82,38100.0,46.88,46.8872,46.7646,46.7646,38100.0
2011-01-11 14:00:00,64.82,64.82,64.65,64.7,73700.0,46.7646,46.7646,46.6419,46.678,73700.0
2011-01-11 14:05:00,64.7,64.8,64.62,64.79,51300.0,46.678,46.7502,46.6203,46.7429,51300.0
2011-01-11 14:10:00,64.79,64.8,64.7,64.76,45700.0,46.7429,46.7502,46.678,46.7213,45700.0
2011-01-11 14:15:00,64.76,64.78,64.72,64.75,40000.0,46.7213,46.7357,46.6924,46.7141,40000.0
2011-01-11 14:20:00,64.76,64.79,64.75,64.79,26300.0,46.7213,46.7429,46.7141,46.7429,26300.0
2011-01-11 14:25:00,64.79,64.84,64.75,64.81,52200.0,46.7429,46.779,46.7141,46.7574,52200.0
2011-01-11 14:30:00,64.81,64.81,64.76,64.79,30800.0,46.7574,46.7574,46.7213,46.7429,30800.0
2011-01-11 14:35:00,64.79,64.92,64.79,64.91,43900.0,46.7429,46.8367,46.7429,46.8295,43900.0
2011-01-11 14:40:00,64.92,64.93,64.88,64.93,40600.0,46.8367,46.8439,46.8079,46.8439,40600.0
2011-01-11 14:45:00,64.93,64.93,64.86,64.86,60700.0,46.8439,46.8439,46.7934,46.7934,60700.0
2011-01-11 14:50:00,64.87,64.87,64.79,64.8,30700.0,46.8007,46.8007,46.7429,46.7502,30700.0
2011-01-11 14:55:00,64.8,64.88,64.8,64.83,37200.0,46.7502,46.8079,46.7502,46.7718,37200.0
2011-01-11 15:00:00,64.84,64.86,64.81,64.85,30600.0,46.779,46.7934,46.7574,46.7862,30600.0
2011-01-11 15:05:00,64.85,64.95,64.85,64.92,29400.0,46.7862,46.8584,46.7862,46.8367,29400.0
2011-01-11 15:10:00,64.93,64.97,64.91,64.96,35800.0,46.8439,46.8728,46.8295,46.8656,35800.0
2011-01-11 15:15:00,64.96,64.98,64.95,64.97,28300.0,46.8656,46.88,46.8584,46.8728,28300.0
2011-01-11 15:20:00,64.97,64.97,64.88,64.89,40400.0,46.8728,46.8728,46.8079,46.8151,40400.0
2011-01-11 15:25:00,64.88,64.93,64.85,64.86,49800.0,46.8079,46.8439,46.7862,46.7934,49800.0
2011-01-11 15:30:00,64.86,64.87,64.8,64.82,53400.0,46.7934,46.8007,46.7502,46.7646,53400.0
2011-01-11 15:35:00,64.83,64.92,64.82,64.91,63500.0,46.7718,46.8367,46.7646,46.8295,63500.0
2011-01-11 15:40:00,64.91,64.95,64.89,64.92,74800.0,46.8295,46.8584,46.8151,46.8367,74800.0
2011-01-11 15:45:00,64.92,64.93,64.9,64.92,76900.0,46.8367,46.8439,46.8223,46.8367,76900.0
2011-01-11 15:50:00,64.92,64.95,64.87,64.92,128300.0,46.8367,46.8584,46.8007,46.8367,128300.0
2011-01-11 15:55:00,64.93,64.94,64.87,64.94,140900.0,46.8439,46.8512,46.8007,46.8512,140900.0
2011-01-12 09:30:00,65.56,65.56,65.16,65.2,34400.0,47.2985,47.2985,47.0099,47.0387,34400.0
2011-01-12 09:35:00,65.15,65.21,65.1,65.18,33800.0,47.0027,47.046,46.9666,47.0243,33800.0
2011-01-12 09:40:00,65.17,65.17,65.05,65.05,19100.0,47.0171,47.0171,46.9305,46.9305,19100.0
2011-01-12 09:45:00,65.04,65.25,64.89,64.99,53300.0,46.9233,47.0748,46.8151,46.8872,53300.0
2011-01-12 09:50:00,64.97,65.06,64.97,64.99,63100.0,46.8728,46.9377,46.8728,46.8872,63100.0
2011-01-12 09:55:00,64.99,65.07,64.97,64.97,45200.0,46.8872,46.9449,46.8728,46.8728,45200.0
2011-01-12 10:00:00,64.96,65.13,64.85,65.07,52300.0,46.8656,46.9882,46.7862,46.9449,52300.0
2011-01-12 10:05:00,65.07,65.21,65.03,65.17,32300.0,46.9449,47.046,46.9161,47.0171,32300.0
2011-01-12 10:10:00,65.15,65.25,65.11,65.25,36200.0,47.0027,47.0748,46.9738,47.0748,36200.0
2011-01-12 10:15:00,65.24,65.38,65.22,65.37,38900.0,47.0676,47.1686,47.0532,47.1614,38900.0
2011-01-12 10:20:00,65.38,65.5,65.38,65.42,50400.0,47.1686,47.2552,47.1686,47.1975,50400.0
2011-01-12 10:25:00,65.4,65.45,65.36,65.36,25800.0,47.183,47.2191,47.1542,47.1542,25800.0
2011-01-12 10:30:00,65.36,65.45,65.36,65.43,28500.0,47.1542,47.2191,47.1542,47.2047,28500.0
2011-01-12 10:35:00,65.44,65.46,65.35,65.36,26800.0,47.2119,47.2263,47.147,47.1542,26800.0
2011-01-12 10:40:00,65.36,65.36,65.3,65.32,26200.0,47.1542,47.1542,47.1109,47.1253,26200.0
2011-01-12 10:45:00,65.33,65.36,65.29,65.3,17900.0,47.1325,47.1542,47.1037,47.1109,17900.0
2011-01-12 10:50:00,65.3,65.38,65.26,65.38,16400.0,47.1109,47.1686,47.082,47.1686,16400.0
2011-01-12 10:55:00,65.38,65.46,65.37,65.41,29600.0,47.1686,47.2263,47.1614,47.1902,29600.0
2011-01-12 11:00:00,65.41,65.47,65.39,65.45,31500.0,47.1902,47.2335,47.1758,47.2191,31500.0
2011-01-12 11:05:00,65.45,65.53,65.43,65.49,40600.0,47.2191,47.2768,47.2047,47.248,40600.0
2011-01-12 11:10:00,65.48,65.61,65.48,65.59,21100.0,47.2407,47.3345,47.2407,47.3201,21100.0
2011-01-12 11:15:00,65.59,65.72,65.59,65.64,20800.0,47.3201,47.4139,47.3201,47.3562,20800.0
2011-01-12 11:20:00,65.64,65.65,65.6,65.61,6800.0,47.3562,47.3634,47.3273,47.3345,6800.0
2011-01-12 11:25:00,65.62,65.64,65.58,65.61,8300.0,47.3417,47.3562,47.3129,47.3345,8300.0
2011-01-12 11:30:00,65.62,65.63,65.53,65.54,23000.0,47.3417,47.349,47.2768,47.284,23000.0
2011-01-12 11:35:00,65.55,65.57,65.49,65.51,14000.0,47.2912,47.3057,47.248,47.2624,14000.0
2011-01-12 11:40:00,65.51,65.51,65.42,65.46,11600.0,47.2624,47.2624,47.1975,47.2263,11600.0
2011-01-12 11:45:00,65.45,65.45,65.41,65.43,11000.0,47.2191,47.2191,47.1902,47.2047,11000.0
2011-01-12 11:50:00,65.44,65.45,65.42,65.43,8800.0,47.2119,47.2191,47.1975,47.2047,8800.0
2011-01-12 11:55:00,65.44,65.47,65.4,65.4,11900.0,47.2119,47.2335,47.183,47.183,11900.0
2011-01-12 12:00:00,65.41,65.41,65.36,65.41,15100.0,47.1902,47.1902,47.1542,47.1902,15100.0
2011-01-12 12:05:00,65.41,65.44,65.38,65.38,12900.0,47.1902,47.2119,47.1686,47.1686,12900.0
2011-01-12 12:10:00,65.37,65.45,65.34,65.43,19200.0,47.1614,47.2191,47.1397,47.2047,19200.0
2011-01-12 12:15:00,65.44,65.46,65.32,65.34,35500.0,47.2119,47.2263,47.1253,47.1397,35500.0
2011-01-12 12:20:00,65.34,65.42,65.27,65.42,18200.0,47.1397,47.1975,47.0892,47.1975,18200.0
2011-01-12 12:25:00,65.42,65.46,65.4,65.45,16800.0,47.1975,47.2263,47.183,47.2191,16800.0
2011-01-12 12:30:00,65.45,65.45,65.38,65.39,9800.0,47.2191,47.2191,47.1686,47.1758,9800.0
2011-01-12 12:35:00,65.39,65.42,65.36,65.37,7500.0,47.1758,47.1975,47.1542,47.1614,7500.0
2011-01-12 12:40:00,65.37,65.42,65.36,65.4,6500.0,47.1614,47.1975,47.1542,47.183,6500.0
2011-01-12 12:45:00,65.39,65.46,65.39,65.44,26100.0,47.1758,47.2263,47.1758,47.2119,26100.0
2011-01-12 12:50:00,65.45,65.46,65.35,65.35,14000.0,47.2191,47.2263,47.147,47.147,14000.0
2011-01-12 12:55:00,65.35,65.36,65.26,65.26,5700.0,47.147,47.1542,47.082,47.082,5700.0
2011-01-12 13:00:00,65.27,65.28,65.23,65.26,11000.0,47.0892,47.0965,47.0604,47.082,11000.0
2011-01-12 13:05:00,65.25,65.28,65.18,65.24,13800.0,47.0748,47.0965,47.0243,47.0676,13800.0
2011-01-12 13:10:00,65.25,65.32,65.24,65.28,6100.0,47.0748,47.1253,47.0676,47.0965,6100.0
2011-01-12 13:15:00,65.29,65.35,65.29,65.34,12400.0,47.1037,47.147,47.1037,47.1397,12400.0
2011-01-12 13:20:00,65.33,65.34,65.27,65.3,7100.0,47.1325,47.1397,47.0892,47.1109,7100.0
2011-01-12 13:25:00,65.3,65.38,65.29,65.36,5300.0,47.1109,47.1686,47.1037,47.1542,5300.0
2011-01-12 13:30:00,65.35,65.37,65.34,65.36,6700.0,47.147,47.1614,47.1397,47.1542,6700.0
2011-01-12 13:35:00,65.35,65.35,65.3,65.31,11600.0,47.147,47.147,47.1109,47.1181,11600.0
2011-01-12 13:40:00,65.31,65.34,65.3,65.32,8700.0,47.1181,47.1397,47.1109,47.1253,8700.0
2011-01-12 13:45:00,65.33,65.37,65.31,65.34,14000.0,47.1325,47.1614,47.1181,47.1397,14000.0
2011-01-12 13:50:00,65.34,65.36,65.31,65.35,4300.0,47.1397,47.1542,47.1181,47.147,4300.0
2011-01-12 13:55:00,65.35,65.36,65.33,65.34,9300.0,47.147,47.1542,47.1325,47.1397,9300.0
2011-01-12 14:00:00,65.35,65.35,65.25,65.31,24900.0,47.147,47.147,47.0748,47.1181,24900.0
2011-01-12 14:05:00,65.3,65.33,65.29,65.29,15100.0,47.1109,47.1325,47.1037,47.1037,15100.0
2011-01-12 14:10:00,65.3,65.3,65.26,65.26,12100.0,47.1109,47.1109,47.082,47.082,12100.0
2011-01-12 14:15:00,65.26,65.31,65.25,65.25,16000.0,47.082,47.1181,47.0748,47.0748,16000.0
2011-01-12 14:20:00,65.25,65.32,65.25,65.31,10000.0,47.0748,47.1253,47.0748,47.1181,10000.0
2011-01-12 14:25:00,65.32,65.34,65.3,65.3,14100.0,47.1253,47.1397,47.1109,47.1109,14100.0
2011-01-12 14:30:00,65.32,65.33,65.3,65.33,5600.0,47.1253,47.1325,47.1109,47.1325,5600.0
2011-01-12 14:35:00,65.33,65.4,65.33,65.39,9700.0,47.1325,47.183,47.1325,47.1758,9700.0
2011-01-12 14:40:00,65.39,65.45,65.39,65.43,26500.0,47.1758,47.2191,47.1758,47.2047,26500.0
2011-01-12 14:45:00,65.43,65.44,65.35,65.37,12900.0,47.2047,47.2119,47.147,47.1614,12900.0
2011-01-12 14:50:00,65.37,65.39,65.34,65.35,14300.0,47.1614,47.1758,47.1397,47.147,14300.0
2011-01-12 14:55:00,65.34,65.38,65.32,65.38,8700.0,47.1397,47.1686,47.1253,47.1686,8700.0
2011-01-12 15:00:00,65.38,65.41,65.33,65.37,18400.0,47.1686,47.1902,47.1325,47.1614,18400.0
2011-01-12 15:05:00,65.37,65.4,65.35,65.4,12600.0,47.1614,47.183,47.147,47.183,12600.0
2011-01-12 15:10:00,65.39,65.39,65.29,65.31,15200.0,47.1758,47.1758,47.1037,47.1181,15200.0
2011-01-12 15:15:00,65.3,65.35,65.28,65.33,31100.0,47.1109,47.147,47.0965,47.1325,31100.0
2011-01-12 15:20:00,65.32,65.36,65.29,65.33,11500.0,47.1253,47.1542,47.1037,47.1325,11500.0
2011-01-12 15:25:00,65.33,65.36,65.27,65.3,14000.0,47.1325,47.1542,47.0892,47.1109,14000.0
2011-01-12 15:30:00,65.3,65.37,65.3,65.35,33100.0,47.1109,47.1614,47.1109,47.147,33100.0
2011-01-12 15:35:00,65.35,65.36,65.27,65.3,21500.0,47.147,47.1542,47.0892,47.1109,21500.0
2011-01-12 15:40:00,65.3,65.3,65.18,65.22,36600.0,47.1109,47.1109,47.0243,47.0532,36600.0
2011-01-12 15:45:00,65.22,65.32,65.21,65.29,46600.0,47.0532,47.1253,47.046,47.1037,46600.0
2011-01-12 15:50:00,65.3,65.4,65.29,65.37,47900.0,47.1109,47.183,47.1037,47.1614,47900.0
2011-01-12 15:55:00,65.38,65.42,65.36,65.39,59500.0,47.1686,47.1975,47.1542,47.1758,59500.0
2011-01-13 09:30:00,65.47,65.48,65.2,65.42,30200.0,47.2335,47.2407,47.0387,47.1975,30200.0
2011-01-13 09:35:00,65.36,65.47,65.29,65.29,7600.0,47.1542,47.2335,47.1037,47.1037,7600.0
2011-01-13 09:40:00,65.27,65.41,65.26,65.36,6400.0,47.0892,47.1902,47.082,47.1542,6400.0
2011-01-13 09:45:00,65.36,65.46,65.35,65.45,7300.0,47.1542,47.2263,47.147,47.2191,7300.0
2011-01-13 09:50:00,65.49,65.66,65.47,65.62,21200.0,47.248,47.3706,47.2335,47.3417,21200.0
2011-01-13 09:55:00,65.61,65.7,65.61,65.7,15600.0,47.3345,47.3995,47.3345,47.3995,15600.0
2011-01-13 10:00:00,65.7,65.71,65.61,65.63,13000.0,47.3995,47.4067,47.3345,47.349,13000.0
2011-01-13 10:05:00,65.62,65.67,65.58,65.61,16000.0,47.3417,47.3778,47.3129,47.3345,16000.0
2011-01-13 10:10:00,65.6,65.62,65.42,65.59,32800.0,47.3273,47.3417,47.1975,47.3201,32800.0
2011-01-13 10:15:00,65.58,65.72,65.58,65.72,18900.0,47.3129,47.4139,47.3129,47.4139,18900.0
2011-01-13 10:20:00,65.72,65.76,65.63,65.74,27200.0,47.4139,47.4428,47.349,47.4283,27200.0
2011-01-13 10:25:00,65.73,65.81,65.71,65.72,32400.0,47.4211,47.4788,47.4067,47.4139,32400.0
2011-01-13 10:30:00,65.73,65.76,65.65,65.66,13800.0,47.4211,47.4428,47.3634,47.3706,13800.0
2011-01-13 10:35:00,65.66,65.71,65.64,65.71,16000.0,47.3706,47.4067,47.3562,47.4067,16000.0
2011-01-13 10:40:00,65.72,65.79,65.66,65.67,17400.0,47.4139,47.4644,47.3706,47.3778,17400.0
2011-01-13 10:45:00,65.68,65.72,65.65,65.66,19400.0,47.385,47.4139,47.3634,47.3706,19400.0
2011-01-13 10:50:00,65.66,65.68,65.61,65.65,11100.0,47.3706,47.385,47.3345,47.3634,11100.0
2011-01-13 10:55:00,65.65,65.74,65.65,65.7,10700.0,47.3634,47.4283,47.3634,47.3995,10700.0
2011-01-13 11:00:00,65.69,65.7,65.64,65.67,8500.0,47.3922,47.3995,47.3562,47.3778,8500.0
2011-01-13 11:05:00,65.69,65.7,65.61,65.67,11300.0,47.3922,47.3995,47.3345,47.3778,11300.0
2011-01-13 11:10:00,65.68,65.77,65.68,65.73,9000.0,47.385,47.45,47.385,47.4211,9000.0
2011-01-13 11:15:00,65.73,65.86,65.73,65.79,17100.0,47.4211,47.5149,47.4211,47.4644,17100.0
2011-01-13 11:20:00,65.81,65.82,65.75,65.77,5900.0,47.4788,47.486,47.4355,47.45,5900.0
2011-01-13 11:25:00,65.78,65.79,65.7,65.73,9600.0,47.4572,47.4644,47.3995,47.4211,9600.0
2011-01-13 11:30:00,65.74,65.91,65.74,65.9,14100.0,47.4283,47.551,47.4283,47.5438,14100.0
2011-01-13 11:35:00,65.89,65.97,65.86,65.91,55900.0,47.5365,47.5943,47.5149,47.551,55900.0
2011-01-13 11:40:00,65.91,66.0,65.91,65.99,17300.0,47.551,47.6159,47.551,47.6087,17300.0
2011-01-13 11:45:00,65.99,66.0,65.92,65.98,20700.0,47.6087,47.6159,47.5582,47.6015,20700.0
2011-01-13 11:50:00,65.98,65.98,65.85,65.88,32700.0,47.6015,47.6015,47.5077,47.5293,32700.0
2011-01-13 11:55:00,65.88,65.89,65.85,65.87,2200.0,47.5293,47.5365,47.5077,47.5221,2200.0
2011-01-13 12:00:00,65.87,65.89,65.81,65.84,6800.0,47.5221,47.5365,47.4788,47.5005,6800.0
2011-01-13 12:05:00,65.84,65.86,65.82,65.86,2800.0,47.5005,47.5149,47.486,47.5149,2800.0
2011-01-13 12:10:00,65.85,65.85,65.8,65.8,5800.0,47.5077,47.5077,47.4716,47.4716,5800.0
2011-01-13 12:15:00,65.8,65.9,65.8,65.9,13000.0,47.4716,47.5438,47.4716,47.5438,13000.0
2011-01-13 12:20:00,65.89,65.89,65.78,65.81,27700.0,47.5365,47.5365,47.4572,47.4788,27700.0
2011-01-13 12:25:00,65.79,65.81,65.77,65.81,4700.0,47.4644,47.4788,47.45,47.4788,4700.0
2011-01-13 12:30:00,65.82,65.84,65.75,65.75,3600.0,47.486,47.5005,47.4355,47.4355,3600.0
2011-01-13 12:35:00,65.77,65.79,65.71,65.75,22600.0,47.45,47.4644,47.4067,47.4355,22600.0
2011-01-13 12:40:00,65.78,65.82,65.78,65.8,5300.0,47.4572,47.486,47.4572,47.4716,5300.0
2011-01-13 12:45:00,65.82,65.82,65.74,65.74,7700.0,47.486,47.486,47.4283,47.4283,7700.0
2011-01-13 12:50:00,65.76,65.8,65.71,65.8,16600.0,47.4428,47.4716,47.4067,47.4716,16600.0
2011-01-13 12:55:00,65.8,65.83,65.79,65.81,4000.0,47.4716,47.4933,47.4644,47.4788,4000.0
2011-01-13 13:00:00,65.8,65.81,65.67,65.74,16100.0,47.4716,47.4788,47.3778,47.4283,16100.0
2011-01-13 13:05:00,65.75,65.75,65.7,65.73,7600.0,47.4355,47.4355,47.3995,47.4211,7600.0
2011-01-13 13:10:00,65.74,65.81,65.72,65.78,11000.0,47.4283,47.4788,47.4139,47.4572,11000.0
2011-01-13 13:15:00,65.77,65.79,65.76,65.79,3700.0,47.45,47.4644,47.4428,47.4644,3700.0
2011-01-13 13:20:00,65.79,65.79,65.73,65.74,5600.0,47.4644,47.4644,47.4211,47.4283,5600.0
2011-01-13 13:25:00,65.76,65.79,65.73,65.75,8600.0,47.4428,47.4644,47.4211,47.4355,8600.0
2011-01-13 13:30:00,65.74,65.8,65.74,65.74,5500.0,47.4283,47.4716,47.4283,47.4283,5500.0
2011-01-13 13:35:00,65.75,65.77,65.7,65.75,12000.0,47.4355,47.45,47.3995,47.4355,12000.0
2011-01-13 13:40:00,65.75,65.75,65.7,65.72,7200.0,47.4355,47.4355,47.3995,47.4139,7200.0
2011-01-13 13:45:00,65.72,65.76,65.69,65.75,8600.0,47.4139,47.4428,47.3922,47.4355,8600.0
2011-01-13 13:50:00,65.75,65.77,65.73,65.75,3000.0,47.4355,47.45,47.4211,47.4355,3000.0
2011-01-13 13:55:00,65.74,65.75,65.72,65.73,7100.0,47.4283,47.4355,47.4139,47.4211,7100.0
2011-01-13 14:00:00,65.73,65.78,65.66,65.72,14400.0,47.4211,47.4572,47.3706,47.4139,14400.0
2011-01-13 14:05:00,65.72,65.72,65.66,65.71,6500.0,47.4139,47.4139,47.3706,47.4067,6500.0
2011-01-13 14:10:00,65.7,65.7,65.57,65.64,17700.0,47.3995,47.3995,47.3057,47.3562,17700.0
2011-01-13 14:15:00,65.64,65.67,65.62,65.64,10200.0,47.3562,47.3778,47.3417,47.3562,10200.0
2011-01-13 14:20:00,65.66,65.68,65.63,65.67,4200.0,47.3706,47.385,47.349,47.3778,4200.0
2011-01-13 14:25:00,65.67,65.76,65.65,65.66,45800.0,47.3778,47.4428,47.3634,47.3706,45800.0
2011-01-13 14:30:00,65.65,65.69,65.63,65.65,9500.0,47.3634,47.3922,47.349,47.3634,9500.0
2011-01-13 14:35:00,65.66,65.69,65.66,65.67,8300.0,47.3706,47.3922,47.3706,47.3778,8300.0
2011-01-13 14:40:00,65.67,65.71,65.66,65.67,12100.0,47.3778,47.4067,47.3706,47.3778,12100.0
2011-01-13 14:45:00,65.66,65.66,65.58,65.62,38900.0,47.3706,47.3706,47.3129,47.3417,38900.0
2011-01-13 14:50:00,65.61,65.62,65.5,65.5,27100.0,47.3345,47.3417,47.2552,47.2552,27100.0
2011-01-13 14:55:00,65.52,65.55,65.45,65.46,12600.0,47.2696,47.2912,47.2191,47.2263,12600.0
2011-01-13 15:00:00,65.49,65.63,65.49,65.63,13400.0,47.248,47.349,47.248,47.349,13400.0
2011-01-13 15:05:00,65.64,65.65,65.62,65.64,10800.0,47.3562,47.3634,47.3417,47.3562,10800.0
2011-01-13 15:10:00,65.65,65.69,65.64,65.66,11900.0,47.3634,47.3922,47.3562,47.3706,11900.0
2011-01-13 15:15:00,65.66,65.69,65.64,65.68,19400.0,47.3706,47.3922,47.3562,47.385,19400.0
2011-01-13 15:20:00,65.67,65.76,65.67,65.75,41600.0,47.3778,47.4428,47.3778,47.4355,41600.0
2011-01-13 15:25:00,65.75,65.76,65.67,65.67,37800.0,47.4355,47.4428,47.3778,47.3778,37800.0
2011-01-13 15:30:00,65.67,65.72,65.57,65.58,36800.0,47.3778,47.4139,47.3057,47.3129,36800.0
2011-01-13 15:35:00,65.59,65.65,65.59,65.65,21200.0,47.3201,47.3634,47.3201,47.3634,21200.0
2011-01-13 15:40:00,65.65,65.69,65.57,65.69,28100.0,47.3634,47.3922,47.3057,47.3922,28100.0
2011-01-13 15:45:00,65.7,65.73,65.66,65.7,27500.0,47.3995,47.4211,47.3706,47.3995,27500.0
2011-01-13 15:50:00,65.7,65.74,65.68,65.68,39400.0,47.3995,47.4283,47.385,47.385,39400.0
2011-01-13 15:55:00,65.68,65.71,65.66,65.69,59400.0,47.385,47.4067,47.3706,47.3922,59400.0
2011-01-14 09:30:00,65.63,65.77,65.43,65.67,40000.0,47.349,47.45,47.2047,47.3778,40000.0
2011-01-14 09:35:00,65.67,65.85,65.53,65.82,31700.0,47.3778,47.5077,47.2768,47.486,31700.0
2011-01-14 09:40:00,65.81,65.82,65.65,65.66,25600.0,47.4788,47.486,47.3634,47.3706,25600.0
2011-01-14 09:45:00,65.69,65.85,65.62,65.8,14500.0,47.3922,47.5077,47.3417,47.4716,14500.0
2011-01-14 09:50:00,65.81,65.86,65.79,65.82,13500.0,47.4788,47.5149,47.4644,47.486,13500.0
2011-01-14 09:55:00,65.81,65.86,65.6,65.72,26900.0,47.4788,47.5149,47.3273,47.4139,26900.0
2011-01-14 10:00:00,65.77,65.86,65.62,65.64,36300.0,47.45,47.5149,47.3417,47.3562,36300.0
2011-01-14 10:05:00,65.65,65.65,65.51,65.56,25500.0,47.3634,47.3634,47.2624,47.2985,25500.0
2011-01-14 10:10:00,65.57,65.6,65.5,65.55,23200.0,47.3057,47.3273,47.2552,47.2912,23200.0
2011-01-14 10:15:00,65.58,65.6,65.33,65.34,32100.0,47.3129,47.3273,47.1325,47.1397,32100.0
2011-01-14 10:20:00,65.36,65.46,65.32,65.32,16300.0,47.1542,47.2263,47.1253,47.1253,16300.0
2011-01-14 10:25:00,65.34,65.44,65.34,65.34,28700.0,47.1397,47.2119,47.1397,47.1397,28700.0
2011-01-14 10:30:00,65.33,65.47,65.32,65.45,33900.0,47.1325,47.2335,47.1253,47.2191,33900.0
2011-01-14 10:35:00,65.44,65.47,65.39,65.42,19000.0,47.2119,47.2335,47.1758,47.1975,19000.0
2011-01-14 10:40:00,65.42,65.58,65.4,65.58,24200.0,47.1975,47.3129,47.183,47.3129,24200.0
2011-01-14 10:45:00,65.59,65.61,65.48,65.52,21200.0,47.3201,47.3345,47.2407,47.2696,21200.0
2011-01-14 10:50:00,65.52,65.54,65.45,65.47,15000.0,47.2696,47.284,47.2191,47.2335,15000.0
2011-01-14 10:55:00,65.47,65.48,65.32,65.44,55900.0,47.2335,47.2407,47.1253,47.2119,55900.0
2011-01-14 11:00:00,65.44,65.48,65.4,65.47,24400.0,47.2119,47.2407,47.183,47.2335,24400.0
2011-01-14 11:05:00,65.46,65.5,65.44,65.49,14500.0,47.2263,47.2552,47.2119,47.248,14500.0
2011-01-14 11:10:00,65.5,65.54,65.37,65.43,31100.0,47.2552,47.284,47.1614,47.2047,31100.0
2011-01-14 11:15:00,65.42,65.45,65.32,65.32,21300.0,47.1975,47.2191,47.1253,47.1253,21300.0
2011-01-14 11:20:00,65.32,65.32,65.16,65.19,60400.0,47.1253,47.1253,47.0099,47.0315,60400.0
2011-01-14 11:25:00,65.2,65.29,65.19,65.25,30600.0,47.0387,47.1037,47.0315,47.0748,30600.0
2011-01-14 11:30:00,65.27,65.31,65.23,65.31,25900.0,47.0892,47.1181,47.0604,47.1181,25900.0
2011-01-14 11:35:00,65.3,65.32,65.25,65.32,11000.0,47.1109,47.1253,47.0748,47.1253,11000.0
2011-01-14 11:40:00,65.33,65.34,65.26,65.34,16600.0,47.1325,47.1397,47.082,47.1397,16600.0
2011-01-14 11:45:00,65.34,65.4,65.33,65.37,17200.0,47.1397,47.183,47.1325,47.1614,17200.0
2011-01-14 11:50:00,65.38,65.38,65.28,65.33,14000.0,47.1686,47.1686,47.0965,47.1325,14000.0
2011-01-14 11:55:00,65.34,65.38,65.32,65.35,12600.0,47.1397,47.1686,47.1253,47.147,12600.0
2011-01-14 12:00:00,65.35,65.37,65.32,65.35,15000.0,47.147,47.1614,47.1253,47.147,15000.0
2011-01-14 12:05:00,65.35,65.36,65.33,65.33,6800.0,47.147,47.1542,47.1325,47.1325,6800.0
2011-01-14 12:10:00,65.34,65.41,65.33,65.37,204000.0,47.1397,47.1902,47.1325,47.1614,204000.0
2011-01-14 12:15:00,65.39,65.44,65.35,65.36,20900.0,47.1758,47.2119,47.147,47.1542,20900.0
2011-01-14 12:20:00,65.36,65.41,65.35,65.38,27400.0,47.1542,47.1902,47.147,47.1686,27400.0
2011-01-14 12:25:00,65.4,65.42,65.37,65.4,11600.0,47.183,47.1975,47.1614,47.183,11600.0
2011-01-14 12:30:00,65.4,65.42,65.36,65.4,10600.0,47.183,47.1975,47.1542,47.183,10600.0
2011-01-14 12:35:00,65.41,65.43,65.36,65.36,12000.0,47.1902,47.2047,47.1542,47.1542,12000.0
2011-01-14 12:40:00,65.36,65.41,65.33,65.37,7100.0,47.1542,47.1902,47.1325,47.1614,7100.0
2011-01-14 12:45:00,65.36,65.36,65.29,65.3,18600.0,47.1542,47.1542,47.1037,47.1109,18600.0
2011-01-14 12:50:00,65.29,65.3,65.24,65.27,25100.0,47.1037,47.1109,47.0676,47.0892,25100.0
2011-01-14 12:55:00,65.26,65.29,65.24,65.28,11700.0,47.082,47.1037,47.0676,47.0965,11700.0
2011-01-14 13:00:00,65.27,65.33,65.26,65.32,29100.0,47.0892,47.1325,47.082,47.1253,29100.0
2011-01-14 13:05:00,65.33,65.33,65.23,65.26,11600.0,47.1325,47.1325,47.0604,47.082,11600.0
2011-01-14 13:10:00,65.27,65.29,65.26,65.29,11300.0,47.0892,47.1037,47.082,47.1037,11300.0
2011-01-14 13:15:00,65.28,65.28,65.23,65.24,6700.0,47.0965,47.0965,47.0604,47.0676,6700.0
2011-01-14 13:20:00,65.24,65.26,65.22,65.26,6300.0,47.0676,47.082,47.0532,47.082,6300.0
2011-01-14 13:25:00,65.27,65.28,65.25,65.26,4500.0,47.0892,47.0965,47.0748,47.082,4500.0
2011-01-14 13:30:00,65.27,65.3,65.26,65.29,10000.0,47.0892,47.1109,47.082,47.1037,10000.0
2011-01-14 13:35:00,65.29,65.31,65.27,65.28,9000.0,47.1037,47.1181,47.0892,47.0965,9000.0
2011-01-14 13:40:00,65.29,65.32,65.23,65.31,34400.0,47.1037,47.1253,47.0604,47.1181,34400.0
2011-01-14 13:45:00,65.31,65.31,65.29,65.29,11700.0,47.1181,47.1181,47.1037,47.1037,11700.0
2011-01-14 13:50:00,65.3,65.31,65.28,65.28,25300.0,47.1109,47.1181,47.0965,47.0965,25300.0
2011-01-14 13:55:00,65.28,65.32,65.26,65.27,43400.0,47.0965,47.1253,47.082,47.0892,43400.0
2011-01-14 14:00:00,65.27,65.34,65.25,65.28,43600.0,47.0892,47.1397,47.0748,47.0965,43600.0
2011-01-14 14:05:00,65.28,65.34,65.26,65.34,22500.0,47.0965,47.1397,47.082,47.1397,22500.0
2011-01-14 14:10:00,65.31,65.34,65.26,65.29,11500.0,47.1181,47.1397,47.082,47.1037,11500.0
2011-01-14 14:15:00,65.29,65.33,65.29,65.33,7400.0,47.1037,47.1325,47.1037,47.1325,7400.0
2011-01-14 14:20:00,65.33,65.33,65.31,65.32,11800.0,47.1325,47.1325,47.1181,47.1253,11800.0
2011-01-14 14:25:00,65.32,65.33,65.29,65.32,15400.0,47.1253,47.1325,47.1037,47.1253,15400.0
2011-01-14 14:30:00,65.32,65.34,65.3,65.33,8900.0,47.1253,47.1397,47.1109,47.1325,8900.0
2011-01-14 14:35:00,65.33,65.35,65.29,65.32,14300.0,47.1325,47.147,47.1037,47.1253,14300.0
2011-01-14 14:40:00,65.31,65.34,65.3,65.32,17000.0,47.1181,47.1397,47.1109,47.1253,17000.0
2011-01-14 14:45:00,65.3,65.36,65.3,65.35,22700.0,47.1109,47.1542,47.1109,47.147,22700.0
2011-01-14 14:50:00,65.35,65.4,65.34,65.36,32100.0,47.147,47.183,47.1397,47.1542,32100.0
2011-01-14 14:55:00,65.36,65.38,65.32,65.34,30400.0,47.1542,47.1686,47.1253,47.1397,30400.0
2011-01-14 15:00:00,65.34,65.38,65.34,65.36,28600.0,47.1397,47.1686,47.1397,47.1542,28600.0
2011-01-14 15:05:00,65.36,65.4,65.35,65.4,25800.0,47.1542,47.183,47.147,47.183,25800.0
2011-01-14 15:10:00,65.4,65.41,65.38,65.39,21300.0,47.183,47.1902,47.1686,47.1758,21300.0
2011-01-14 15:15:00,65.4,65.42,65.38,65.4,29100.0,47.183,47.1975,47.1686,47.183,29100.0
2011-01-14 15:20:00,65.41,65.41,65.39,65.4,22900.0,47.1902,47.1902,47.1758,47.183,22900.0
2011-01-14 15:25:00,65.4,65.4,65.34,65.38,18200.0,47.183,47.183,47.1397,47.1686,18200.0
2011-01-14 15:30:00,65.38,65.4,65.3,65.3,42700.0,47.1686,47.183,47.1109,47.1109,42700.0
2011-01-14 15:35:00,65.31,65.33,65.27,65.28,33700.0,47.1181,47.1325,47.0892,47.0965,33700.0
2011-01-14 15:40:00,65.28,65.32,65.27,65.3,56900.0,47.0965,47.1253,47.0892,47.1109,56900.0
2011-01-14 15:45:00,65.3,65.39,65.3,65.37,82100.0,47.1109,47.1758,47.1109,47.1614,82100.0
2011-01-14 15:50:00,65.38,65.4,65.34,65.34,45500.0,47.1686,47.183,47.1397,47.1397,45500.0
2011-01-14 15:55:00,65.36,65.43,65.32,65.4,63500.0,47.1542,47.2047,47.1253,47.183,63500.0
2011-01-18 09:30:00,65.64,65.79,65.45,65.57,51000.0,47.3562,47.4644,47.2191,47.3057,51000.0
2011-01-18 09:35:00,65.59,65.86,65.56,65.7,40500.0,47.3201,47.5149,47.2985,47.3995,40500.0
2011-01-18 09:40:00,65.65,65.67,65.46,65.52,24500.0,47.3634,47.3778,47.2263,47.2696,24500.0
2011-01-18 09:45:00,65.52,65.55,65.25,65.27,33500.0,47.2696,47.2912,47.0748,47.0892,33500.0
2011-01-18 09:50:00,65.25,65.33,65.11,65.12,27700.0,47.0748,47.1325,46.9738,46.981,27700.0
2011-01-18 09:55:00,65.11,65.19,65.04,65.06,73700.0,46.9738,47.0315,46.9233,46.9377,73700.0
2011-01-18 10:00:00,65.07,65.07,64.78,64.85,137900.0,46.9449,46.9449,46.7357,46.7862,137900.0
2011-01-18 10:05:00,64.83,65.03,64.83,65.01,50600.0,46.7718,46.9161,46.7718,46.9017,50600.0
2011-01-18 10:10:00,65.04,65.08,64.93,65.06,36700.0,46.9233,46.9522,46.8439,46.9377,36700.0
2011-01-18 10:15:00,65.09,65.14,65.0,65.12,29800.0,46.9594,46.9955,46.8944,46.981,29800.0
2011-01-18 10:20:00,65.12,65.17,65.09,65.12,20900.0,46.981,47.0171,46.9594,46.981,20900.0
2011-01-18 10:25:00,65.13,65.17,65.12,65.16,23900.0,46.9882,47.0171,46.981,47.0099,23900.0
2011-01-18 10:30:00,65.16,65.17,64.95,64.96,34500.0,47.0099,47.0171,46.8584,46.8656,34500.0
2011-01-18 10:35:00,64.96,65.0,64.93,65.0,17500.0,46.8656,46.8944,46.8439,46.8944,17500.0
2011-01-18 10:40:00,65.0,65.06,65.0,65.03,26500.0,46.8944,46.9377,46.8944,46.9161,26500.0
2011-01-18 10:45:00,65.03,65.08,65.0,65.03,32600.0,46.9161,46.9522,46.8944,46.9161,32600.0
2011-01-18 10:50:00,65.03,65.04,64.99,65.03,25300.0,46.9161,46.9233,46.8872,46.9161,25300.0
2011-01-18 10:55:00,65.04,65.09,65.03,65.09,16500.0,46.9233,46.9594,46.9161,46.9594,16500.0
2011-01-18 11:00:00,65.1,65.15,65.07,65.15,24600.0,46.9666,47.0027,46.9449,47.0027,24600.0
2011-01-18 11:05:00,65.15,65.15,65.07,65.07,26500.0,47.0027,47.0027,46.9449,46.9449,26500.0
2011-01-18 11:10:00,65.06,65.08,64.96,64.98,21900.0,46.9377,46.9522,46.8656,46.88,21900.0
2011-01-18 11:15:00,64.99,65.01,64.95,64.99,31600.0,46.8872,46.9017,46.8584,46.8872,31600.0
2011-01-18 11:20:00,64.99,65.0,64.97,64.99,29800.0,46.8872,46.8944,46.8728,46.8872,29800.0
2011-01-18 11:25:00,64.98,64.99,64.94,64.94,21900.0,46.88,46.8872,46.8512,46.8512,21900.0
2011-01-18 11:30:00,64.93,65.02,64.89,65.0,25000.0,46.8439,46.9089,46.8151,46.8944,25000.0
2011-01-18 11:35:00,65.0,65.04,64.98,65.03,17500.0,46.8944,46.9233,46.88,46.9161,17500.0
2011-01-18 11:40:00,65.03,65.07,64.97,65.05,33700.0,46.9161,46.9449,46.8728,46.9305,33700.0
2011-01-18 11:45:00,65.05,65.1,65.01,65.09,18400.0,46.9305,46.9666,46.9017,46.9594,18400.0
2011-01-18 11:50:00,65.08,65.09,65.02,65.06,10200.0,46.9522,46.9594,46.9089,46.9377,10200.0
2011-01-18 11:55:00,65.05,65.12,65.04,65.12,11000.0,46.9305,46.981,46.9233,46.981,11000.0
2011-01-18 12:00:00,65.11,65.15,65.08,65.09,46800.0,46.9738,47.0027,46.9522,46.9594,46800.0
2011-01-18 12:05:00,65.09,65.13,65.05,65.06,79700.0,46.9594,46.9882,46.9305,46.9377,79700.0
2011-01-18 12:10:00,65.05,65.11,65.04,65.1,17300.0,46.9305,46.9738,46.9233,46.9666,17300.0
2011-01-18 12:15:00,65.1,65.13,65.09,65.11,47100.0,46.9666,46.9882,46.9594,46.9738,47100.0
2011-01-18 12:20:00,65.1,65.12,65.08,65.11,21800.0,46.9666,46.981,46.9522,46.9738,21800.0
2011-01-18 12:25:00,65.11,65.13,65.09,65.09,13500.0,46.9738,46.9882,46.9594,46.9594,13500.0
2011-01-18 12:30:00,65.07,65.09,65.07,65.08,5700.0,46.9449,46.9594,46.9449,46.9522,5700.0
2011-01-18 12:35:00,65.08,65.13,65.07,65.09,6900.0,46.9522,46.9882,46.9449,46.9594,6900.0
2011-01-18 12:40:00,65.1,65.13,65.09,65.09,9400.0,46.9666,46.9882,46.9594,46.9594,9400.0
2011-01-18 12:45:00,65.1,65.15,65.09,65.13,8700.0,46.9666,47.0027,46.9594,46.9882,8700.0
2011-01-18 12:50:00,65.13,65.13,65.05,65.07,7100.0,46.9882,46.9882,46.9305,46.9449,7100.0
2011-01-18 12:55:00,65.08,65.11,65.07,65.09,9200.0,46.9522,46.9738,46.9449,46.9594,9200.0
2011-01-18 13:00:00,65.09,65.12,65.09,65.1,8700.0,46.9594,46.981,46.9594,46.9666,8700.0
2011-01-18 13:05:00,65.09,65.1,65.07,65.08,5200.0,46.9594,46.9666,46.9449,46.9522,5200.0
2011-01-18 13:10:00,65.07,65.1,65.05,65.09,20800.0,46.9449,46.9666,46.9305,46.9594,20800.0
2011-01-18 13:15:00,65.1,65.1,65.09,65.09,10500.0,46.9666,46.9666,46.9594,46.9594,10500.0
2011-01-18 13:20:00,65.09,65.12,65.04,65.07,25600.0,46.9594,46.981,46.9233,46.9449,25600.0
2011-01-18 13:25:00,65.07,65.11,65.07,65.11,9900.0,46.9449,46.9738,46.9449,46.9738,9900.0
2011-01-18 13:30:00,65.1,65.1,65.05,65.09,7600.0,46.9666,46.9666,46.9305,46.9594,7600.0
2011-01-18 13:35:00,65.1,65.15,65.08,65.08,21800.0,46.9666,47.0027,46.9522,46.9522,21800.0
2011-01-18 13:40:00,65.08,65.15,65.08,65.13,27100.0,46.9522,47.0027,46.9522,46.9882,27100.0
2011-01-18 13:45:00,65.13,65.14,65.11,65.11,12600.0,46.9882,46.9955,46.9738,46.9738,12600.0
2011-01-18 13:50:00,65.11,65.12,65.05,65.09,12800.0,46.9738,46.981,46.9305,46.9594,12800.0
2011-01-18 13:55:00,65.09,65.12,65.08,65.12,28600.0,46.9594,46.981,46.9522,46.981,28600.0
2011-01-18 14:00:00,65.12,65.17,65.11,65.17,31500.0,46.981,47.0171,46.9738,47.0171,31500.0
2011-01-18 14:05:00,65.17,65.19,65.16,65.17,25100.0,47.0171,47.0315,47.0099,47.0171,25100.0
2011-01-18 14:10:00,65.18,65.24,65.17,65.19,27100.0,47.0243,47.0676,47.0171,47.0315,27100.0
2011-01-18 14:15:00,65.19,65.25,65.19,65.24,24000.0,47.0315,47.0748,47.0315,47.0676,24000.0
2011-01-18 14:20:00,65.25,65.25,65.13,65.16,16600.0,47.0748,47.0748,46.9882,47.0099,16600.0
2011-01-18 14:25:00,65.16,65.21,65.15,65.21,10200.0,47.0099,47.046,47.0027,47.046,10200.0
2011-01-18 14:30:00,65.21,65.24,65.21,65.23,17100.0,47.046,47.0676,47.046,47.0604,17100.0
2011-01-18 14:35:00,65.23,65.25,65.2,65.23,31400.0,47.0604,47.0748,47.0387,47.0604,31400.0
2011-01-18 14:40:00,65.24,65.26,65.17,65.21,14900.0,47.0676,47.082,47.0171,47.046,14900.0
2011-01-18 14:45:00,65.2,65.2,65.11,65.17,28000.0,47.0387,47.0387,46.9738,47.0171,28000.0
2011-01-18 14:50:00,65.16,65.21,65.15,65.21,19300.0,47.0099,47.046,47.0027,47.046,19300.0
2011-01-18 14:55:00,65.2,65.23,65.17,65.23,10700.0,47.0387,47.0604,47.0171,47.0604,10700.0
2011-01-18 15:00:00,65.23,65.23,65.21,65.23,15200.0,47.0604,47.0604,47.046,47.0604,15200.0
2011-01-18 15:05:00,65.24,65.26,65.24,65.24,20300.0,47.0676,47.082,47.0676,47.0676,20300.0
2011-01-18 15:10:00,65.24,65.25,65.21,65.21,32100.0,47.0676,47.0748,47.046,47.046,32100.0
2011-01-18 15:15:00,65.22,65.23,65.13,65.18,53200.0,47.0532,47.0604,46.9882,47.0243,53200.0
2011-01-18 15:20:00,65.18,65.27,65.18,65.27,37200.0,47.0243,47.0892,47.0243,47.0892,37200.0
2011-01-18 15:25:00,65.26,65.32,65.23,65.32,65400.0,47.082,47.1253,47.0604,47.1253,65400.0
2011-01-18 15:30:00,65.31,65.34,65.25,65.27,73200.0,47.1181,47.1397,47.0748,47.0892,73200.0
2011-01-18 15:35:00,65.27,65.28,65.24,65.25,47000.0,47.0892,47.0965,47.0676,47.0748,47000.0
2011-01-18 15:40:00,65.25,65.29,65.24,65.24,28600.0,47.0748,47.1037,47.0676,47.0676,28600.0
2011-01-18 15:45:00,65.24,65.3,65.24,65.28,47700.0,47.0676,47.1109,47.0676,47.0965,47700.0
2011-01-18 15:50:00,65.27,65.32,65.26,65.3,48200.0,47.0892,47.1253,47.082,47.1109,48200.0
2011-01-18 15:55:00,65.3,65.32,65.25,65.26,84000.0,47.1109,47.1253,47.0748,47.082,84000.0
2011-01-19 09:30:00,65.35,65.35,65.14,65.2,48200.0,47.147,47.147,46.9955,47.0387,48200.0
2011-01-19 09:35:00,65.17,65.24,65.05,65.16,27700.0,47.0171,47.0676,46.9305,47.0099,27700.0
2011-01-19 09:40:00,65.15,65.15,65.0,65.04,17400.0,47.0027,47.0027,46.8944,46.9233,17400.0
2011-01-19 09:45:00,65.09,65.14,65.02,65.02,16700.0,46.9594,46.9955,46.9089,46.9089,16700.0
2011-01-19 09:50:00,65.02,65.05,64.78,65.05,39100.0,46.9089,46.9305,46.7357,46.9305,39100.0
2011-01-19 09:55:00,65.05,65.06,64.93,65.04,18000.0,46.9305,46.9377,46.8439,46.9233,18000.0
2011-01-19 10:00:00,65.06,65.1,65.01,65.08,18100.0,46.9377,46.9666,46.9017,46.9522,18100.0
2011-01-19 10:05:00,65.06,65.26,65.05,65.21,35000.0,46.9377,47.082,46.9305,47.046,35000.0
2011-01-19 10:10:00,65.2,65.2,65.1,65.14,10300.0,47.0387,47.0387,46.9666,46.9955,10300.0
2011-01-19 10:15:00,65.15,65.18,65.11,65.14,6900.0,47.0027,47.0243,46.9738,46.9955,6900.0
2011-01-19 10:20:00,65.13,65.16,64.93,64.93,19500.0,46.9882,47.0099,46.8439,46.8439,19500.0
2011-01-19 10:25:00,64.93,64.93,64.78,64.78,14300.0,46.8439,46.8439,46.7357,46.7357,14300.0
2011-01-19 10:30:00,64.79,64.93,64.78,64.91,24400.0,46.7429,46.8439,46.7357,46.8295,24400.0
2011-01-19 10:35:00,64.91,64.98,64.78,64.79,21600.0,46.8295,46.88,46.7357,46.7429,21600.0
2011-01-19 10:40:00,64.8,64.83,64.71,64.78,20400.0,46.7502,46.7718,46.6852,46.7357,20400.0
2011-01-19 10:45:00,64.78,64.91,64.73,64.82,27500.0,46.7357,46.8295,46.6997,46.7646,27500.0
2011-01-19 10:50:00,64.83,64.84,64.69,64.7,24900.0,46.7718,46.779,46.6708,46.678,24900.0
2011-01-19 10:55:00,64.7,64.86,64.7,64.82,29100.0,46.678,46.7934,46.678,46.7646,29100.0
2011-01-19 11:00:00,64.8,64.92,64.8,64.91,15100.0,46.7502,46.8367,46.7502,46.8295,15100.0
2011-01-19 11:05:00,64.92,64.97,64.87,64.95,13800.0,46.8367,46.8728,46.8007,46.8584,13800.0
2011-01-19 11:10:00,64.97,65.06,64.9,64.91,38400.0,46.8728,46.9377,46.8223,46.8295,38400.0
2011-01-19 11:15:00,64.91,65.01,64.9,65.01,17500.0,46.8295,46.9017,46.8223,46.9017,17500.0
2011-01-19 11:20:00,65.01,65.09,65.0,65.03,18000.0,46.9017,46.9594,46.8944,46.9161,18000.0
2011-01-19 11:25:00,65.04,65.04,64.97,64.97,20500.0,46.9233,46.9233,46.8728,46.8728,20500.0
2011-01-19 11:30:00,64.99,65.01,64.95,64.99,20800.0,46.8872,46.9017,46.8584,46.8872,20800.0
2011-01-19 11:35:00,65.0,65.02,64.94,64.96,40200.0,46.8944,46.9089,46.8512,46.8656,40200.0
2011-01-19 11:40:00,64.96,65.02,64.92,64.97,28000.0,46.8656,46.9089,46.8367,46.8728,28000.0
2011-01-19 11:45:00,64.97,65.08,64.97,65.06,13500.0,46.8728,46.9522,46.8728,46.9377,13500.0
2011-01-19 11:50:00,65.07,65.07,64.98,65.05,16700.0,46.9449,46.9449,46.88,46.9305,16700.0
2011-01-19 11:55:00,65.05,65.07,64.96,65.0,16000.0,46.9305,46.9449,46.8656,46.8944,16000.0
2011-01-19 12:00:00,65.0,65.07,64.99,65.03,12700.0,46.8944,46.9449,46.8872,46.9161,12700.0
2011-01-19 12:05:00,65.03,65.21,65.03,65.18,132000.0,46.9161,47.046,46.9161,47.0243,132000.0
2011-01-19 12:10:00,65.18,65.25,65.17,65.2,61600.0,47.0243,47.0748,47.0171,47.0387,61600.0
2011-01-19 12:15:00,65.2,65.23,65.18,65.21,12800.0,47.0387,47.0604,47.0243,47.046,12800.0
2011-01-19 12:20:00,65.21,65.22,65.16,65.18,17300.0,47.046,47.0532,47.0099,47.0243,17300.0
2011-01-19 12:25:00,65.18,65.25,65.18,65.21,11500.0,47.0243,47.0748,47.0243,47.046,11500.0
2011-01-19 12:30:00,65.21,65.21,65.09,65.1,24900.0,47.046,47.046,46.9594,46.9666,24900.0
2011-01-19 12:35:00,65.11,65.15,65.01,65.1,30000.0,46.9738,47.0027,46.9017,46.9666,30000.0
2011-01-19 12:40:00,65.1,65.17,65.05,65.07,30200.0,46.9666,47.0171,46.9305,46.9449,30200.0
2011-01-19 12:45:00,65.09,65.19,65.08,65.18,17200.0,46.9594,47.0315,46.9522,47.0243,17200.0
2011-01-19 12:50:00,65.18,65.18,65.09,65.12,20800.0,47.0243,47.0243,46.9594,46.981,20800.0
2011-01-19 12:55:00,65.11,65.11,65.04,65.04,8000.0,46.9738,46.9738,46.9233,46.9233,8000.0
2011-01-19 13:00:00,65.05,65.14,65.02,65.11,24000.0,46.9305,46.9955,46.9089,46.9738,24000.0
2011-01-19 13:05:00,65.11,65.14,65.06,65.07,68900.0,46.9738,46.9955,46.9377,46.9449,68900.0
2011-01-19 13:10:00,65.08,65.14,65.07,65.07,24000.0,46.9522,46.9955,46.9449,46.9449,24000.0
2011-01-19 13:15:00,65.07,65.13,65.07,65.12,18100.0,46.9449,46.9882,46.9449,46.981,18100.0
2011-01-19 13:20:00,65.13,65.19,65.12,65.17,14600.0,46.9882,47.0315,46.981,47.0171,14600.0
2011-01-19 13:25:00,65.18,65.19,65.08,65.13,10800.0,47.0243,47.0315,46.9522,46.9882,10800.0
2011-01-19 13:30:00,65.15,65.18,65.1,65.15,23800.0,47.0027,47.0243,46.9666,47.0027,23800.0
2011-01-19 13:35:00,65.16,65.18,65.05,65.07,25300.0,47.0099,47.0243,46.9305,46.9449,25300.0
2011-01-19 13:40:00,65.04,65.15,65.04,65.06,39400.0,46.9233,47.0027,46.9233,46.9377,39400.0
2011-01-19 13:45:00,65.07,65.08,65.02,65.06,13000.0,46.9449,46.9522,46.9089,46.9377,13000.0
2011-01-19 13:50:00,65.07,65.08,64.98,64.99,13200.0,46.9449,46.9522,46.88,46.8872,13200.0
2011-01-19 13:55:00,65.0,65.02,64.95,65.01,14400.0,46.8944,46.9089,46.8584,46.9017,14400.0
2011-01-19 14:00:00,65.01,65.04,64.96,64.98,23600.0,46.9017,46.9233,46.8656,46.88,23600.0
2011-01-19 14:05:00,64.99,65.0,64.82,64.85,30100.0,46.8872,46.8944,46.7646,46.7862,30100.0
2011-01-19 14:10:00,64.86,64.91,64.75,64.75,26300.0,46.7934,46.8295,46.7141,46.7141,26300.0
2011-01-19 14:15:00,64.76,64.87,64.75,64.84,25700.0,46.7213,46.8007,46.7141,46.779,25700.0
2011-01-19 14:20:00,64.83,64.88,64.8,64.86,12100.0,46.7718,46.8079,46.7502,46.7934,12100.0
2011-01-19 14:25:00,64.87,64.88,64.81,64.84,40700.0,46.8007,46.8079,46.7574,46.779,40700.0
2011-01-19 14:30:00,64.84,65.01,64.83,64.96,48400.0,46.779,46.9017,46.7718,46.8656,48400.0
2011-01-19 14:35:00,64.97,64.98,64.89,64.91,22600.0,46.8728,46.88,46.8151,46.8295,22600.0
2011-01-19 14:40:00,64.91,64.95,64.85,64.95,27200.0,46.8295,46.8584,46.7862,46.8584,27200.0
2011-01-19 14:45:00,64.95,65.0,64.93,64.94,23700.0,46.8584,46.8944,46.8439,46.8512,23700.0
2011-01-19 14:50:00,64.94,64.97,64.81,64.89,37000.0,46.8512,46.8728,46.7574,46.8151,37000.0
2011-01-19 14:55:00,64.88,64.92,64.81,64.88,40800.0,46.8079,46.8367,46.7574,46.8079,40800.0
2011-01-19 15:00:00,64.88,64.92,64.88,64.9,38200.0,46.8079,46.8367,46.8079,46.8223,38200.0
2011-01-19 15:05:00,64.9,64.93,64.84,64.85,46200.0,46.8223,46.8439,46.779,46.7862,46200.0
2011-01-19 15:10:00,64.86,64.91,64.81,64.82,53900.0,46.7934,46.8295,46.7574,46.7646,53900.0
2011-01-19 15:15:00,64.82,64.84,64.75,64.78,69800.0,46.7646,46.779,46.7141,46.7357,69800.0
2011-01-19 15:20:00,64.79,64.8,64.74,64.74,37700.0,46.7429,46.7502,46.7069,46.7069,37700.0
2011-01-19 15:25:00,64.74,64.78,64.7,64.76,42500.0,46.7069,46.7357,46.678,46.7213,42500.0
2011-01-19 15:30:00,64.77,64.77,64.58,64.59,83000.0,46.7285,46.7285,46.5914,46.5987,83000.0
2011-01-19 15:35:00,64.59,64.59,64.5,64.55,87100.0,46.5987,46.5987,46.5337,46.5698,87100.0
2011-01-19 15:40:00,64.55,64.62,64.53,64.61,68100.0,46.5698,46.6203,46.5554,46.6131,68100.0
2011-01-19 15:45:00,64.61,64.68,64.61,64.66,66100.0,46.6131,46.6636,46.6131,46.6492,66100.0
2011-01-19 15:50:00,64.66,64.74,64.64,64.73,92700.0,46.6492,46.7069,46.6347,46.6997,92700.0
2011-01-19 15:55:00,64.74,64.85,64.72,64.83,125600.0,46.7069,46.7862,46.6924,46.7718,125600.0
2011-01-20 09:30:00,64.25,64.26,63.9,63.96,132000.0,46.3534,46.3606,46.1008,46.1441,132000.0
2011-01-20 09:35:00,63.98,64.05,63.45,63.58,136100.0,46.1586,46.2091,45.7762,45.87,136100.0
2011-01-20 09:40:00,63.57,64.21,63.54,64.21,80800.0,45.8628,46.3245,45.8411,46.3245,80800.0
2011-01-20 09:45:00,64.2,64.4,64.19,64.21,72600.0,46.3173,46.4616,46.3101,46.3245,72600.0
2011-01-20 09:50:00,64.23,64.4,64.21,64.4,44300.0,46.3389,46.4616,46.3245,46.4616,44300.0
2011-01-20 09:55:00,64.39,64.4,64.2,64.23,71200.0,46.4544,46.4616,46.3173,46.3389,71200.0
2011-01-20 10:00:00,64.23,64.39,64.23,64.27,60700.0,46.3389,46.4544,46.3389,46.3678,60700.0
2011-01-20 10:05:00,64.27,64.34,64.22,64.25,91700.0,46.3678,46.4183,46.3317,46.3534,91700.0
2011-01-20 10:10:00,64.24,64.55,64.2,64.52,129300.0,46.3461,46.5698,46.3173,46.5481,129300.0
2011-01-20 10:15:00,64.52,64.55,64.32,64.33,37500.0,46.5481,46.5698,46.4039,46.4111,37500.0
2011-01-20 10:20:00,64.33,64.37,64.12,64.15,49900.0,46.4111,46.4399,46.2596,46.2812,49900.0
2011-01-20 10:25:00,64.13,64.32,64.07,64.27,51800.0,46.2668,46.4039,46.2235,46.3678,51800.0
2011-01-20 10:30:00,64.27,64.27,64.1,64.13,41800.0,46.3678,46.3678,46.2451,46.2668,41800.0
2011-01-20 10:35:00,64.13,64.2,64.07,64.11,42000.0,46.2668,46.3173,46.2235,46.2524,42000.0
2011-01-20 10:40:00,64.1,64.21,64.03,64.16,34800.0,46.2451,46.3245,46.1946,46.2884,34800.0
2011-01-20 10:45:00,64.16,64.18,63.95,63.96,53100.0,46.2884,46.3029,46.1369,46.1441,53100.0
2011-01-20 10:50:00,63.96,64.01,63.86,63.95,64200.0,46.1441,46.1802,46.072,46.1369,64200.0
2011-01-20 10:55:00,63.95,64.04,63.93,64.03,43100.0,46.1369,46.2019,46.1225,46.1946,43100.0
2011-01-20 11:00:00,64.03,64.06,63.96,64.0,24100.0,46.1946,46.2163,46.1441,46.173,24100.0
2011-01-20 11:05:00,64.01,64.1,63.89,63.89,53000.0,46.1802,46.2451,46.0936,46.0936,53000.0
2011-01-20 11:10:00,63.9,63.91,63.82,63.87,42800.0,46.1008,46.1081,46.0431,46.0792,42800.0
2011-01-20 11:15:00,63.87,63.89,63.79,63.83,38700.0,46.0792,46.0936,46.0215,46.0503,38700.0
2011-01-20 11:20:00,63.83,63.89,63.78,63.86,41400.0,46.0503,46.0936,46.0143,46.072,41400.0
2011-01-20 11:25:00,63.87,63.92,63.84,63.85,55600.0,46.0792,46.1153,46.0576,46.0648,55600.0
2011-01-20 11:30:00,63.86,63.87,63.68,63.76,51500.0,46.072,46.0792,45.9421,45.9998,51500.0
2011-01-20 11:35:00,63.77,63.93,63.77,63.93,50900.0,46.0071,46.1225,46.0071,46.1225,50900.0
2011-01-20 11:40:00,63.94,63.94,63.83,63.87,79000.0,46.1297,46.1297,46.0503,46.0792,79000.0
2011-01-20 11:45:00,63.87,64.03,63.87,64.01,50500.0,46.0792,46.1946,46.0792,46.1802,50500.0
2011-01-20 11:50:00,64.02,64.05,63.96,64.01,47900.0,46.1874,46.2091,46.1441,46.1802,47900.0
2011-01-20 11:55:00,64.01,64.1,64.01,64.07,21700.0,46.1802,46.2451,46.1802,46.2235,21700.0
2011-01-20 12:00:00,64.08,64.09,63.97,64.01,22500.0,46.2307,46.2379,46.1514,46.1802,22500.0
2011-01-20 12:05:00,64.02,64.04,63.94,64.0,20000.0,46.1874,46.2019,46.1297,46.173,20000.0
2011-01-20 12:10:00,64.01,64.07,63.98,64.07,25100.0,46.1802,46.2235,46.1586,46.2235,25100.0
2011-01-20 12:15:00,64.07,64.09,64.03,64.09,18100.0,46.2235,46.2379,46.1946,46.2379,18100.0
2011-01-20 12:20:00,64.09,64.21,64.07,64.2,31100.0,46.2379,46.3245,46.2235,46.3173,31100.0
2011-01-20 12:25:00,64.22,64.22,64.11,64.17,23300.0,46.3317,46.3317,46.2524,46.2956,23300.0
2011-01-20 12:30:00,64.18,64.25,64.17,64.2,41700.0,46.3029,46.3534,46.2956,46.3173,41700.0
2011-01-20 12:35:00,64.2,64.25,64.17,64.22,29000.0,46.3173,46.3534,46.2956,46.3317,29000.0
2011-01-20 12:40:00,64.22,64.35,64.21,64.33,15500.0,46.3317,46.4255,46.3245,46.4111,15500.0
2011-01-20 12:45:00,64.34,64.37,64.26,64.28,32100.0,46.4183,46.4399,46.3606,46.375,32100.0
2011-01-20 12:50:00,64.29,64.32,64.24,64.29,26200.0,46.3822,46.4039,46.3461,46.3822,26200.0
2011-01-20 12:55:00,64.31,64.32,64.2,64.25,23900.0,46.3966,46.4039,46.3173,46.3534,23900.0
2011-01-20 13:00:00,64.25,64.25,64.21,64.22,14500.0,46.3534,46.3534,46.3245,46.3317,14500.0
2011-01-20 13:05:00,64.22,64.31,64.2,64.3,16700.0,46.3317,46.3966,46.3173,46.3894,16700.0
2011-01-20 13:10:00,64.29,64.29,64.22,64.24,16600.0,46.3822,46.3822,46.3317,46.3461,16600.0
2011-01-20 13:15:00,64.23,64.33,64.21,64.32,15500.0,46.3389,46.4111,46.3245,46.4039,15500.0
2011-01-20 13:20:00,64.32,64.32,64.23,64.25,13700.0,46.4039,46.4039,46.3389,46.3534,13700.0
2011-01-20 13:25:00,64.27,64.27,64.19,64.19,11000.0,46.3678,46.3678,46.3101,46.3101,11000.0
2011-01-20 13:30:00,64.19,64.37,64.19,64.3,18200.0,46.3101,46.4399,46.3101,46.3894,18200.0
2011-01-20 13:35:00,64.31,64.32,64.27,64.28,10700.0,46.3966,46.4039,46.3678,46.375,10700.0
2011-01-20 13:40:00,64.28,64.28,64.18,64.18,17900.0,46.375,46.375,46.3029,46.3029,17900.0
2011-01-20 13:45:00,64.18,64.18,64.07,64.15,20700.0,46.3029,46.3029,46.2235,46.2812,20700.0
2011-01-20 13:50:00,64.16,64.28,64.14,64.28,104500.0,46.2884,46.375,46.274,46.375,104500.0
2011-01-20 13:55:00,64.28,64.38,64.25,64.33,31100.0,46.375,46.4471,46.3534,46.4111,31100.0
2011-01-20 14:00:00,64.33,64.35,64.32,64.33,16500.0,46.4111,46.4255,46.4039,46.4111,16500.0
2011-01-20 14:05:00,64.34,64.4,64.33,64.39,9500.0,46.4183,46.4616,46.4111,46.4544,9500.0
2011-01-20 14:10:00,64.39,64.45,64.38,64.41,20700.0,46.4544,46.4976,46.4471,46.4688,20700.0
2011-01-20 14:15:00,64.42,64.44,64.35,64.38,15100.0,46.476,46.4904,46.4255,46.4471,15100.0
2011-01-20 14:20:00,64.39,64.43,64.35,64.4,14300.0,46.4544,46.4832,46.4255,46.4616,14300.0
2011-01-20 14:25:00,64.4,64.44,64.34,64.36,12900.0,46.4616,46.4904,46.4183,46.4327,12900.0
2011-01-20 14:30:00,64.36,64.46,64.35,64.45,16300.0,46.4327,46.5049,46.4255,46.4976,16300.0
2011-01-20 14:35:00,64.45,64.45,64.36,64.39,17600.0,46.4976,46.4976,46.4327,46.4544,17600.0
2011-01-20 14:40:00,64.38,64.45,64.36,64.44,18100.0,46.4471,46.4976,46.4327,46.4904,18100.0
2011-01-20 14:45:00,64.44,64.45,64.33,64.33,22000.0,46.4904,46.4976,46.4111,46.4111,22000.0
2011-01-20 14:50:00,64.33,64.4,64.3,64.4,13100.0,46.4111,46.4616,46.3894,46.4616,13100.0
2011-01-20 14:55:00,64.4,64.41,64.34,64.37,45400.0,46.4616,46.4688,46.4183,46.4399,45400.0
2011-01-20 15:00:00,64.38,64.41,64.34,64.37,19700.0,46.4471,46.4688,46.4183,46.4399,19700.0
2011-01-20 15:05:00,64.38,64.38,64.32,64.34,29000.0,46.4471,46.4471,46.4039,46.4183,29000.0
2011-01-20 15:10:00,64.34,64.37,64.32,64.35,12700.0,46.4183,46.4399,46.4039,46.4255,12700.0
2011-01-20 15:15:00,64.34,64.36,64.28,64.29,32900.0,46.4183,46.4327,46.375,46.3822,32900.0
2011-01-20 15:20:00,64.3,64.32,64.27,64.27,32800.0,46.3894,46.4039,46.3678,46.3678,32800.0
2011-01-20 15:25:00,64.28,64.28,64.12,64.14,38300.0,46.375,46.375,46.2596,46.274,38300.0
2011-01-20 15:30:00,64.14,64.18,64.1,64.11,49700.0,46.274,46.3029,46.2451,46.2524,49700.0
2011-01-20 15:35:00,64.1,64.13,64.04,64.1,74800.0,46.2451,46.2668,46.2019,46.2451,74800.0
2011-01-20 15:40:00,64.1,64.23,64.1,64.19,79900.0,46.2451,46.3389,46.2451,46.3101,79900.0
2011-01-20 15:45:00,64.19,64.21,64.14,64.18,111000.0,46.3101,46.3245,46.274,46.3029,111000.0
2011-01-20 15:50:00,64.17,64.21,64.15,64.2,67700.0,46.2956,46.3245,46.2812,46.3173,67700.0
2011-01-20 15:55:00,64.19,64.21,64.14,64.2,155500.0,46.3101,46.3245,46.274,46.3173,155500.0
2011-01-21 09:30:00,64.78,64.78,64.46,64.59,298400.0,46.7357,46.7357,46.5049,46.5987,298400.0
2011-01-21 09:35:00,64.61,64.7,64.55,64.67,43100.0,46.6131,46.678,46.5698,46.6564,43100.0
2011-01-21 09:40:00,64.67,64.7,64.57,64.62,35300.0,46.6564,46.678,46.5842,46.6203,35300.0
2011-01-21 09:45:00,64.64,64.71,64.55,64.64,21800.0,46.6347,46.6852,46.5698,46.6347,21800.0
2011-01-21 09:50:00,64.64,64.7,64.51,64.67,61300.0,46.6347,46.678,46.5409,46.6564,61300.0
2011-01-21 09:55:00,64.68,64.7,64.61,64.65,69900.0,46.6636,46.678,46.6131,46.6419,69900.0
2011-01-21 10:00:00,64.63,64.96,64.62,64.88,57900.0,46.6275,46.8656,46.6203,46.8079,57900.0
2011-01-21 10:05:00,64.87,64.87,64.64,64.74,35400.0,46.8007,46.8007,46.6347,46.7069,35400.0
2011-01-21 10:10:00,64.75,64.75,64.65,64.67,25100.0,46.7141,46.7141,46.6419,46.6564,25100.0
2011-01-21 10:15:00,64.66,64.71,64.59,64.67,23300.0,46.6492,46.6852,46.5987,46.6564,23300.0
2011-01-21 10:20:00,64.67,64.71,64.59,64.69,36200.0,46.6564,46.6852,46.5987,46.6708,36200.0
2011-01-21 10:25:00,64.69,64.7,64.64,64.65,19500.0,46.6708,46.678,46.6347,46.6419,19500.0
2011-01-21 10:30:00,64.66,64.66,64.53,64.53,22500.0,46.6492,46.6492,46.5554,46.5554,22500.0
2011-01-21 10:35:00,64.53,64.68,64.52,64.61,16800.0,46.5554,46.6636,46.5481,46.6131,16800.0
2011-01-21 10:40:00,64.61,64.7,64.59,64.68,20500.0,46.6131,46.678,46.5987,46.6636,20500.0
2011-01-21 10:45:00,64.67,64.7,64.58,64.58,14600.0,46.6564,46.678,46.5914,46.5914,14600.0
2011-01-21 10:50:00,64.58,64.7,64.56,64.64,42200.0,46.5914,46.678,46.577,46.6347,42200.0
2011-01-21 10:55:00,64.64,64.7,64.61,64.64,21900.0,46.6347,46.678,46.6131,46.6347,21900.0
2011-01-21 11:00:00,64.63,64.73,64.59,64.71,9300.0,46.6275,46.6997,46.5987,46.6852,9300.0
2011-01-21 11:05:00,64.7,64.7,64.48,64.49,14000.0,46.678,46.678,46.5193,46.5265,14000.0
2011-01-21 11:10:00,64.49,64.51,64.26,64.32,33200.0,46.5265,46.5409,46.3606,46.4039,33200.0
2011-01-21 11:15:00,64.32,64.45,64.22,64.38,20600.0,46.4039,46.4976,46.3317,46.4471,20600.0
2011-01-21 11:20:00,64.36,64.48,64.36,64.45,13200.0,46.4327,46.5193,46.4327,46.4976,13200.0
2011-01-21 11:25:00,64.44,64.52,64.41,64.45,15400.0,46.4904,46.5481,46.4688,46.4976,15400.0
2011-01-21 11:30:00,64.44,64.45,64.4,64.44,8600.0,46.4904,46.4976,46.4616,46.4904,8600.0
2011-01-21 11:35:00,64.44,64.47,64.35,64.35,10600.0,46.4904,46.5121,46.4255,46.4255,10600.0
2011-01-21 11:40:00,64.35,64.36,64.26,64.26,14000.0,46.4255,46.4327,46.3606,46.3606,14000.0
2011-01-21 11:45:00,64.26,64.35,64.21,64.29,44200.0,46.3606,46.4255,46.3245,46.3822,44200.0
2011-01-21 11:50:00,64.31,64.35,64.28,64.34,12000.0,46.3966,46.4255,46.375,46.4183,12000.0
2011-01-21 11:55:00,64.34,64.34,64.21,64.22,13600.0,46.4183,46.4183,46.3245,46.3317,13600.0
2011-01-21 12:00:00,64.22,64.24,64.15,64.15,14100.0,46.3317,46.3461,46.2812,46.2812,14100.0
2011-01-21 12:05:00,64.16,64.21,64.1,64.21,15700.0,46.2884,46.3245,46.2451,46.3245,15700.0
2011-01-21 12:10:00,64.21,64.22,64.15,64.18,11300.0,46.3245,46.3317,46.2812,46.3029,11300.0
2011-01-21 12:15:00,64.18,64.34,64.18,64.34,14700.0,46.3029,46.4183,46.3029,46.4183,14700.0
2011-01-21 12:20:00,64.33,64.38,64.33,64.33,12800.0,46.4111,46.4471,46.4111,46.4111,12800.0
2011-01-21 12:25:00,64.31,64.32,64.19,64.19,9000.0,46.3966,46.4039,46.3101,46.3101,9000.0
2011-01-21 12:30:00,64.19,64.24,64.15,64.17,19100.0,46.3101,46.3461,46.2812,46.2956,19100.0
2011-01-21 12:35:00,64.19,64.23,64.16,64.16,10300.0,46.3101,46.3389,46.2884,46.2884,10300.0
2011-01-21 12:40:00,64.16,64.16,64.06,64.06,22900.0,46.2884,46.2884,46.2163,46.2163,22900.0
2011-01-21 12:45:00,64.05,64.13,64.04,64.13,13600.0,46.2091,46.2668,46.2019,46.2668,13600.0
2011-01-21 12:50:00,64.13,64.16,64.09,64.14,10100.0,46.2668,46.2884,46.2379,46.274,10100.0
2011-01-21 12:55:00,64.12,64.24,64.12,64.21,9600.0,46.2596,46.3461,46.2596,46.3245,9600.0
2011-01-21 13:00:00,64.2,64.2,64.13,64.13,10100.0,46.3173,46.3173,46.2668,46.2668,10100.0
2011-01-21 13:05:00,64.14,64.2,64.1,64.11,19200.0,46.274,46.3173,46.2451,46.2524,19200.0
2011-01-21 13:10:00,64.11,64.21,64.11,64.17,14100.0,46.2524,46.3245,46.2524,46.2956,14100.0
2011-01-21 13:15:00,64.16,64.2,64.11,64.2,20100.0,46.2884,46.3173,46.2524,46.3173,20100.0
2011-01-21 13:20:00,64.2,64.2,64.11,64.13,18200.0,46.3173,46.3173,46.2524,46.2668,18200.0
2011-01-21 13:25:00,64.13,64.13,64.05,64.09,16500.0,46.2668,46.2668,46.2091,46.2379,16500.0
2011-01-21 13:30:00,64.1,64.25,64.1,64.12,84000.0,46.2451,46.3534,46.2451,46.2596,84000.0
2011-01-21 13:35:00,64.11,64.15,64.08,64.11,30100.0,46.2524,46.2812,46.2307,46.2524,30100.0
2011-01-21 13:40:00,64.1,64.11,63.99,64.01,49500.0,46.2451,46.2524,46.1658,46.1802,49500.0
2011-01-21 13:45:00,64.02,64.1,64.01,64.01,33000.0,46.1874,46.2451,46.1802,46.1802,33000.0
2011-01-21 13:50:00,64.01,64.01,63.97,63.98,30400.0,46.1802,46.1802,46.1514,46.1586,30400.0
2011-01-21 13:55:00,63.98,64.01,63.92,64.0,56200.0,46.1586,46.1802,46.1153,46.173,56200.0
2011-01-21 14:00:00,64.0,64.02,63.97,64.0,43100.0,46.173,46.1874,46.1514,46.173,43100.0
2011-01-21 14:05:00,64.0,64.02,63.98,64.0,29500.0,46.173,46.1874,46.1586,46.173,29500.0
2011-01-21 14:10:00,63.99,64.03,63.96,64.03,22900.0,46.1658,46.1946,46.1441,46.1946,22900.0
2011-01-21 14:15:00,64.03,64.06,63.96,63.99,26000.0,46.1946,46.2163,46.1441,46.1658,26000.0
2011-01-21 14:20:00,63.99,64.03,63.9,63.92,39400.0,46.1658,46.1946,46.1008,46.1153,39400.0
2011-01-21 14:25:00,63.93,63.93,63.84,63.92,41000.0,46.1225,46.1225,46.0576,46.1153,41000.0
2011-01-21 14:30:00,63.92,63.92,63.88,63.88,56200.0,46.1153,46.1153,46.0864,46.0864,56200.0
2011-01-21 14:35:00,63.88,63.89,63.84,63.84,64200.0,46.0864,46.0936,46.0576,46.0576,64200.0
2011-01-21 14:40:00,63.85,63.9,63.79,63.9,41900.0,46.0648,46.1008,46.0215,46.1008,41900.0
2011-01-21 14:45:00,63.9,63.95,63.9,63.91,38700.0,46.1008,46.1369,46.1008,46.1081,38700.0
2011-01-21 14:50:00,63.91,63.92,63.69,63.69,83400.0,46.1081,46.1153,45.9493,45.9493,83400.0
2011-01-21 14:55:00,63.69,63.87,63.69,63.75,44900.0,45.9493,46.0792,45.9493,45.9926,44900.0
2011-01-21 15:00:00,63.75,63.88,63.75,63.78,77200.0,45.9926,46.0864,45.9926,46.0143,77200.0
2011-01-21 15:05:00,63.78,63.83,63.72,63.83,56600.0,46.0143,46.0503,45.971,46.0503,56600.0
2011-01-21 15:10:00,63.83,63.86,63.79,63.84,32900.0,46.0503,46.072,46.0215,46.0576,32900.0
2011-01-21 15:15:00,63.85,63.96,63.84,63.92,35300.0,46.0648,46.1441,46.0576,46.1153,35300.0
2011-01-21 15:20:00,63.92,63.92,63.77,63.78,53100.0,46.1153,46.1153,46.0071,46.0143,53100.0
2011-01-21 15:25:00,63.78,63.82,63.72,63.73,83600.0,46.0143,46.0431,45.971,45.9782,83600.0
2011-01-21 15:30:00,63.73,63.81,63.72,63.78,66400.0,45.9782,46.0359,45.971,46.0143,66400.0
2011-01-21 15:35:00,63.79,63.8,63.67,63.74,76300.0,46.0215,46.0287,45.9349,45.9854,76300.0
2011-01-21 15:40:00,63.73,63.74,63.66,63.67,58100.0,45.9782,45.9854,45.9277,45.9349,58100.0
2011-01-21 15:45:00,63.69,63.75,63.66,63.68,146100.0,45.9493,45.9926,45.9277,45.9421,146100.0
2011-01-21 15:50:00,63.69,63.75,63.67,63.71,80000.0,45.9493,45.9926,45.9349,45.9638,80000.0
2011-01-21 15:55:00,63.71,63.79,63.68,63.78,134600.0,45.9638,46.0215,45.9421,46.0143,134600.0
2011-01-24 09:30:00,63.64,64.01,63.64,64.0,39100.0,45.9133,46.1802,45.9133,46.173,39100.0
2011-01-24 09:35:00,64.04,64.09,63.88,63.98,40800.0,46.2019,46.2379,46.0864,46.1586,40800.0
2011-01-24 09:40:00,63.99,63.99,63.73,63.81,49300.0,46.1658,46.1658,45.9782,46.0359,49300.0
2011-01-24 09:45:00,63.8,63.94,63.79,63.8,65100.0,46.0287,46.1297,46.0215,46.0287,65100.0
2011-01-24 09:50:00,63.8,64.0,63.8,63.87,30900.0,46.0287,46.173,46.0287,46.0792,30900.0
2011-01-24 09:55:00,63.88,63.91,63.83,63.86,17300.0,46.0864,46.1081,46.0503,46.072,17300.0
2011-01-24 10:00:00,63.85,63.85,63.69,63.72,24300.0,46.0648,46.0648,45.9493,45.971,24300.0
2011-01-24 10:05:00,63.73,63.84,63.72,63.79,18100.0,45.9782,46.0576,45.971,46.0215,18100.0
2011-01-24 10:10:00,63.79,63.85,63.78,63.79,152200.0,46.0215,46.0648,46.0143,46.0215,152200.0
2011-01-24 10:15:00,63.79,63.81,63.63,63.63,35800.0,46.0215,46.0359,45.9061,45.9061,35800.0
2011-01-24 10:20:00,63.64,63.78,63.64,63.75,27700.0,45.9133,46.0143,45.9133,45.9926,27700.0
2011-01-24 10:25:00,63.75,63.75,63.64,63.64,36000.0,45.9926,45.9926,45.9133,45.9133,36000.0
2011-01-24 10:30:00,63.64,63.71,63.57,63.64,60800.0,45.9133,45.9638,45.8628,45.9133,60800.0
2011-01-24 10:35:00,63.64,63.65,63.55,63.58,47100.0,45.9133,45.9205,45.8483,45.87,47100.0
2011-01-24 10:40:00,63.57,63.7,63.57,63.7,24400.0,45.8628,45.9566,45.8628,45.9566,24400.0
2011-01-24 10:45:00,63.7,63.76,63.66,63.75,17900.0,45.9566,45.9998,45.9277,45.9926,17900.0
2011-01-24 10:50:00,63.77,63.87,63.74,63.87,17600.0,46.0071,46.0792,45.9854,46.0792,17600.0
2011-01-24 10:55:00,63.87,63.88,63.82,63.86,14100.0,46.0792,46.0864,46.0431,46.072,14100.0
2011-01-24 11:00:00,63.86,63.95,63.82,63.94,26000.0,46.072,46.1369,46.0431,46.1297,26000.0
2011-01-24 11:05:00,63.95,64.0,63.92,63.99,24700.0,46.1369,46.173,46.1153,46.1658,24700.0
2011-01-24 11:10:00,63.99,63.99,63.89,63.91,25800.0,46.1658,46.1658,46.0936,46.1081,25800.0
2011-01-24 11:15:00,63.92,63.92,63.8,63.82,27000.0,46.1153,46.1153,46.0287,46.0431,27000.0
2011-01-24 11:20:00,63.82,63.87,63.76,63.83,47400.0,46.0431,46.0792,45.9998,46.0503,47400.0
2011-01-24 11:25:00,63.83,63.94,63.83,63.92,24900.0,46.0503,46.1297,46.0503,46.1153,24900.0
2011-01-24 11:30:00,63.91,63.98,63.85,63.85,48900.0,46.1081,46.1586,46.0648,46.0648,48900.0
2011-01-24 11:35:00,63.86,63.92,63.85,63.9,12700.0,46.072,46.1153,46.0648,46.1008,12700.0
2011-01-24 11:40:00,63.89,63.92,63.87,63.9,16000.0,46.0936,46.1153,46.0792,46.1008,16000.0
2011-01-24 11:45:00,63.91,63.98,63.88,63.9,17500.0,46.1081,46.1586,46.0864,46.1008,17500.0
2011-01-24 11:50:00,63.91,63.94,63.83,63.87,22900.0,46.1081,46.1297,46.0503,46.0792,22900.0
2011-01-24 11:55:00,63.87,63.91,63.86,63.86,26100.0,46.0792,46.1081,46.072,46.072,26100.0
2011-01-24 12:00:00,63.87,63.93,63.86,63.92,11300.0,46.0792,46.1225,46.072,46.1153,11300.0
2011-01-24 12:05:00,63.93,64.0,63.93,63.97,14800.0,46.1225,46.173,46.1225,46.1514,14800.0
2011-01-24 12:10:00,63.97,63.98,63.91,63.95,7000.0,46.1514,46.1586,46.1081,46.1369,7000.0
2011-01-24 12:15:00,63.95,64.0,63.95,64.0,20000.0,46.1369,46.173,46.1369,46.173,20000.0
2011-01-24 12:20:00,64.0,64.04,63.95,63.95,12000.0,46.173,46.2019,46.1369,46.1369,12000.0
2011-01-24 12:25:00,63.94,64.03,63.94,64.03,23100.0,46.1297,46.1946,46.1297,46.1946,23100.0
2011-01-24 12:30:00,64.03,64.06,64.02,64.04,21700.0,46.1946,46.2163,46.1874,46.2019,21700.0
2011-01-24 12:35:00,64.04,64.05,63.98,64.04,19600.0,46.2019,46.2091,46.1586,46.2019,19600.0
2011-01-24 12:40:00,64.04,64.07,64.04,64.07,14100.0,46.2019,46.2235,46.2019,46.2235,14100.0
2011-01-24 12:45:00,64.07,64.19,64.07,64.19,59100.0,46.2235,46.3101,46.2235,46.3101,59100.0
2011-01-24 12:50:00,64.2,64.31,64.19,64.31,74200.0,46.3173,46.3966,46.3101,46.3966,74200.0
2011-01-24 12:55:00,64.3,64.32,64.28,64.29,80900.0,46.3894,46.4039,46.375,46.3822,80900.0
2011-01-24 13:00:00,64.28,64.31,64.26,64.27,61800.0,46.375,46.3966,46.3606,46.3678,61800.0
2011-01-24 13:05:00,64.28,64.31,64.25,64.3,28400.0,46.375,46.3966,46.3534,46.3894,28400.0
2011-01-24 13:10:00,64.31,64.33,64.27,64.29,28600.0,46.3966,46.4111,46.3678,46.3822,28600.0
2011-01-24 13:15:00,64.3,64.34,64.3,64.3,26600.0,46.3894,46.4183,46.3894,46.3894,26600.0
2011-01-24 13:20:00,64.31,64.33,64.29,64.33,41100.0,46.3966,46.4111,46.3822,46.4111,41100.0
2011-01-24 13:25:00,64.32,64.36,64.3,64.34,42700.0,46.4039,46.4327,46.3894,46.4183,42700.0
2011-01-24 13:30:00,64.34,64.42,64.33,64.4,55300.0,46.4183,46.476,46.4111,46.4616,55300.0
2011-01-24 13:35:00,64.4,64.47,64.38,64.44,51600.0,46.4616,46.5121,46.4471,46.4904,51600.0
2011-01-24 13:40:00,64.43,64.47,64.42,64.47,35700.0,46.4832,46.5121,46.476,46.5121,35700.0
2011-01-24 13:45:00,64.47,64.47,64.42,64.45,16200.0,46.5121,46.5121,46.476,46.4976,16200.0
2011-01-24 13:50:00,64.45,64.45,64.37,64.41,21200.0,46.4976,46.4976,46.4399,46.4688,21200.0
2011-01-24 13:55:00,64.42,64.42,64.33,64.34,21900.0,46.476,46.476,46.4111,46.4183,21900.0
2011-01-24 14:00:00,64.34,64.42,64.34,64.41,24100.0,46.4183,46.476,46.4183,46.4688,24100.0
2011-01-24 14:05:00,64.4,64.43,64.38,64.38,29700.0,46.4616,46.4832,46.4471,46.4471,29700.0
2011-01-24 14:10:00,64.38,64.45,64.37,64.4,16500.0,46.4471,46.4976,46.4399,46.4616,16500.0
2011-01-24 14:15:00,64.4,64.45,64.35,64.35,24600.0,46.4616,46.4976,46.4255,46.4255,24600.0
2011-01-24 14:20:00,64.36,64.38,64.33,64.37,33900.0,46.4327,46.4471,46.4111,46.4399,33900.0
2011-01-24 14:25:00,64.37,64.4,64.36,64.36,11500.0,46.4399,46.4616,46.4327,46.4327,11500.0
2011-01-24 14:30:00,64.37,64.46,64.37,64.45,12700.0,46.4399,46.5049,46.4399,46.4976,12700.0
2011-01-24 14:35:00,64.45,64.45,64.42,64.43,7600.0,46.4976,46.4976,46.476,46.4832,7600.0
2011-01-24 14:40:00,64.43,64.48,64.43,64.48,24500.0,46.4832,46.5193,46.4832,46.5193,24500.0
2011-01-24 14:45:00,64.47,64.51,64.47,64.5,31300.0,46.5121,46.5409,46.5121,46.5337,31300.0
2011-01-24 14:50:00,64.5,64.53,64.42,64.42,65200.0,46.5337,46.5554,46.476,46.476,65200.0
2011-01-24 14:55:00,64.42,64.43,64.38,64.43,29400.0,46.476,46.4832,46.4471,46.4832,29400.0
2011-01-24 15:00:00,64.43,64.44,64.4,64.44,24300.0,46.4832,46.4904,46.4616,46.4904,24300.0
2011-01-24 15:05:00,64.43,64.44,64.39,64.41,103900.0,46.4832,46.4904,46.4544,46.4688,103900.0
2011-01-24 15:10:00,64.4,64.41,64.37,64.38,46200.0,46.4616,46.4688,46.4399,46.4471,46200.0
2011-01-24 15:15:00,64.38,64.4,64.33,64.33,69400.0,46.4471,46.4616,46.4111,46.4111,69400.0
2011-01-24 15:20:00,64.32,64.34,64.26,64.3,100900.0,46.4039,46.4183,46.3606,46.3894,100900.0
2011-01-24 15:25:00,64.29,64.3,64.22,64.25,40700.0,46.3822,46.3894,46.3317,46.3534,40700.0
2011-01-24 15:30:00,64.25,64.3,64.23,64.24,77400.0,46.3534,46.3894,46.3389,46.3461,77400.0
2011-01-24 15:35:00,64.25,64.3,64.22,64.26,113700.0,46.3534,46.3894,46.3317,46.3606,113700.0
2011-01-24 15:40:00,64.27,64.29,64.23,64.28,43700.0,46.3678,46.3822,46.3389,46.375,43700.0
2011-01-24 15:45:00,64.27,64.29,64.2,64.22,42800.0,46.3678,46.3822,46.3173,46.3317,42800.0
2011-01-24 15:50:00,64.22,64.23,64.13,64.14,135800.0,46.3317,46.3389,46.2668,46.274,135800.0
2011-01-24 15:55:00,64.14,64.3,64.12,64.28,185700.0,46.274,46.3894,46.2596,46.375,185700.0
2011-01-25 09:30:00,63.96,64.1,63.91,63.96,104400.0,46.1441,46.2451,46.1081,46.1441,104400.0
2011-01-25 09:35:00,63.96,63.97,63.74,63.85,104100.0,46.1441,46.1514,45.9854,46.0648,104100.0
2011-01-25 09:40:00,63.85,63.89,63.71,63.74,74300.0,46.0648,46.0936,45.9638,45.9854,74300.0
2011-01-25 09:45:00,63.74,63.8,63.61,63.79,96500.0,45.9854,46.0287,45.8916,46.0215,96500.0
2011-01-25 09:50:00,63.79,63.96,63.78,63.81,82500.0,46.0215,46.1441,46.0143,46.0359,82500.0
2011-01-25 09:55:00,63.8,63.92,63.74,63.85,61100.0,46.0287,46.1153,45.9854,46.0648,61100.0
2011-01-25 10:00:00,63.92,64.04,63.79,63.8,55700.0,46.1153,46.2019,46.0215,46.0287,55700.0
2011-01-25 10:05:00,63.8,63.85,63.79,63.83,42600.0,46.0287,46.0648,46.0215,46.0503,42600.0
2011-01-25 10:10:00,63.82,63.91,63.8,63.8,39400.0,46.0431,46.1081,46.0287,46.0287,39400.0
2011-01-25 10:15:00,63.81,63.83,63.78,63.78,41400.0,46.0359,46.0503,46.0143,46.0143,41400.0
2011-01-25 10:20:00,63.76,63.76,63.55,63.55,27800.0,45.9998,45.9998,45.8483,45.8483,27800.0
2011-01-25 10:25:00,63.55,63.57,63.4,63.4,42700.0,45.8483,45.8628,45.7401,45.7401,42700.0
2011-01-25 10:30:00,63.41,63.41,63.2,63.22,95600.0,45.7473,45.7473,45.5958,45.6103,95600.0
2011-01-25 10:35:00,63.2,63.46,63.16,63.46,97600.0,45.5958,45.7834,45.567,45.7834,97600.0
2011-01-25 10:40:00,63.45,63.55,63.45,63.48,90300.0,45.7762,45.8483,45.7762,45.7978,90300.0
2011-01-25 10:45:00,63.49,63.49,63.41,63.46,90400.0,45.8051,45.8051,45.7473,45.7834,90400.0
2011-01-25 10:50:00,63.46,63.71,63.46,63.64,47400.0,45.7834,45.9638,45.7834,45.9133,47400.0
2011-01-25 10:55:00,63.62,63.67,63.59,63.64,31700.0,45.8988,45.9349,45.8772,45.9133,31700.0
2011-01-25 11:00:00,63.64,63.72,63.54,63.59,63200.0,45.9133,45.971,45.8411,45.8772,63200.0
2011-01-25 11:05:00,63.59,63.86,63.59,63.83,62100.0,45.8772,46.072,45.8772,46.0503,62100.0
2011-01-25 11:10:00,63.83,63.9,63.71,63.72,112600.0,46.0503,46.1008,45.9638,45.971,112600.0
2011-01-25 11:15:00,63.71,63.71,63.47,63.52,40200.0,45.9638,45.9638,45.7906,45.8267,40200.0
2011-01-25 11:20:00,63.52,63.58,63.45,63.5,27700.0,45.8267,45.87,45.7762,45.8123,27700.0
2011-01-25 11:25:00,63.5,63.54,63.34,63.35,42000.0,45.8123,45.8411,45.6968,45.704,42000.0
2011-01-25 11:30:00,63.36,63.43,63.32,63.35,30400.0,45.7113,45.7618,45.6824,45.704,30400.0
2011-01-25 11:35:00,63.34,63.45,63.34,63.45,13000.0,45.6968,45.7762,45.6968,45.7762,13000.0
2011-01-25 11:40:00,63.45,63.53,63.41,63.51,25700.0,45.7762,45.8339,45.7473,45.8195,25700.0
2011-01-25 11:45:00,63.52,63.54,63.49,63.51,20000.0,45.8267,45.8411,45.8051,45.8195,20000.0
2011-01-25 11:50:00,63.51,63.62,63.5,63.57,28100.0,45.8195,45.8988,45.8123,45.8628,28100.0
2011-01-25 11:55:00,63.58,63.61,63.5,63.57,27800.0,45.87,45.8916,45.8123,45.8628,27800.0
2011-01-25 12:00:00,63.59,63.66,63.59,63.65,20700.0,45.8772,45.9277,45.8772,45.9205,20700.0
2011-01-25 12:05:00,63.65,63.78,63.65,63.78,26300.0,45.9205,46.0143,45.9205,46.0143,26300.0
2011-01-25 12:10:00,63.79,63.84,63.78,63.84,22700.0,46.0215,46.0576,46.0143,46.0576,22700.0
2011-01-25 12:15:00,63.85,63.98,63.85,63.94,32800.0,46.0648,46.1586,46.0648,46.1297,32800.0
2011-01-25 12:20:00,63.94,63.96,63.84,63.88,14500.0,46.1297,46.1441,46.0576,46.0864,14500.0
2011-01-25 12:25:00,63.87,63.96,63.85,63.92,25100.0,46.0792,46.1441,46.0648,46.1153,25100.0
2011-01-25 12:30:00,63.91,64.04,63.91,63.99,56300.0,46.1081,46.2019,46.1081,46.1658,56300.0
2011-01-25 12:35:00,63.99,64.08,63.98,64.08,44100.0,46.1658,46.2307,46.1586,46.2307,44100.0
2011-01-25 12:40:00,64.08,64.29,64.07,64.24,74200.0,46.2307,46.3822,46.2235,46.3461,74200.0
2011-01-25 12:45:00,64.25,64.26,64.1,64.14,35200.0,46.3534,46.3606,46.2451,46.274,35200.0
2011-01-25 12:50:00,64.13,64.16,64.1,64.11,31900.0,46.2668,46.2884,46.2451,46.2524,31900.0
2011-01-25 12:55:00,64.1,64.11,63.94,64.02,55500.0,46.2451,46.2524,46.1297,46.1874,55500.0
2011-01-25 13:00:00,64.03,64.03,63.92,63.92,15200.0,46.1946,46.1946,46.1153,46.1153,15200.0
2011-01-25 13:05:00,63.92,64.05,63.91,64.05,49200.0,46.1153,46.2091,46.1081,46.2091,49200.0
2011-01-25 13:10:00,64.04,64.13,64.04,64.05,57200.0,46.2019,46.2668,46.2019,46.2091,57200.0
2011-01-25 13:15:00,64.05,64.05,63.93,63.93,29300.0,46.2091,46.2091,46.1225,46.1225,29300.0
2011-01-25 13:20:00,63.93,63.94,63.85,63.89,25800.0,46.1225,46.1297,46.0648,46.0936,25800.0
2011-01-25 13:25:00,63.89,63.91,63.8,63.82,47500.0,46.0936,46.1081,46.0287,46.0431,47500.0
2011-01-25 13:30:00,63.81,63.9,63.81,63.81,32400.0,46.0359,46.1008,46.0359,46.0359,32400.0
2011-01-25 13:35:00,63.81,63.81,63.71,63.75,62900.0,46.0359,46.0359,45.9638,45.9926,62900.0
2011-01-25 13:40:00,63.74,63.85,63.74,63.82,38000.0,45.9854,46.0648,45.9854,46.0431,38000.0
2011-01-25 13:45:00,63.84,63.87,63.81,63.83,28000.0,46.0576,46.0792,46.0359,46.0503,28000.0
2011-01-25 13:50:00,63.83,63.96,63.83,63.96,36400.0,46.0503,46.1441,46.0503,46.1441,36400.0
2011-01-25 13:55:00,63.96,64.04,63.95,64.02,66000.0,46.1441,46.2019,46.1369,46.1874,66000.0
2011-01-25 14:00:00,64.03,64.09,64.01,64.09,87800.0,46.1946,46.2379,46.1802,46.2379,87800.0
2011-01-25 14:05:00,64.08,64.12,64.04,64.1,59100.0,46.2307,46.2596,46.2019,46.2451,59100.0
2011-01-25 14:10:00,64.1,64.15,63.98,63.99,59600.0,46.2451,46.2812,46.1586,46.1658,59600.0
2011-01-25 14:15:00,63.99,64.05,63.96,63.97,54000.0,46.1658,46.2091,46.1441,46.1514,54000.0
2011-01-25 14:20:00,63.97,64.07,63.97,64.03,63500.0,46.1514,46.2235,46.1514,46.1946,63500.0
2011-01-25 14:25:00,64.03,64.05,63.96,63.98,66500.0,46.1946,46.2091,46.1441,46.1586,66500.0
2011-01-25 14:30:00,63.97,63.98,63.95,63.98,27100.0,46.1514,46.1586,46.1369,46.1586,27100.0
2011-01-25 14:35:00,63.99,64.05,63.96,64.01,63900.0,46.1658,46.2091,46.1441,46.1802,63900.0
2011-01-25 14:40:00,64.01,64.06,63.97,63.97,40300.0,46.1802,46.2163,46.1514,46.1514,40300.0
2011-01-25 14:45:00,63.97,64.06,63.96,64.01,52000.0,46.1514,46.2163,46.1441,46.1802,52000.0
2011-01-25 14:50:00,64.0,64.07,63.97,64.01,63900.0,46.173,46.2235,46.1514,46.1802,63900.0
2011-01-25 14:55:00,64.0,64.03,63.95,64.0,35600.0,46.173,46.1946,46.1369,46.173,35600.0
2011-01-25 15:00:00,64.01,64.08,63.99,63.99,70600.0,46.1802,46.2307,46.1658,46.1658,70600.0
2011-01-25 15:05:00,64.0,64.01,63.94,63.98,105300.0,46.173,46.1802,46.1297,46.1586,105300.0
2011-01-25 15:10:00,63.98,64.04,63.97,63.99,42400.0,46.1586,46.2019,46.1514,46.1658,42400.0
2011-01-25 15:15:00,63.99,64.07,63.98,64.02,68900.0,46.1658,46.2235,46.1586,46.1874,68900.0
2011-01-25 15:20:00,64.03,64.09,63.96,63.98,81700.0,46.1946,46.2379,46.1441,46.1586,81700.0
2011-01-25 15:25:00,63.97,64.05,63.97,64.04,76500.0,46.1514,46.2091,46.1514,46.2019,76500.0
2011-01-25 15:30:00,64.04,64.13,63.1,63.51,562800.0,46.2019,46.2668,45.5237,45.8195,562800.0
2011-01-25 15:35:00,63.52,63.97,62.76,63.39,1416800.0,45.8267,46.1514,45.2784,45.7329,1416800.0
2011-01-25 15:40:00,63.38,63.77,63.12,63.31,746700.0,45.7257,46.0071,45.5381,45.6752,746700.0
2011-01-25 15:45:00,63.33,63.4,62.83,63.01,561600.0,45.6896,45.7401,45.3289,45.4588,561600.0
2011-01-25 15:50:00,63.01,63.29,63.0,63.0,318100.0,45.4588,45.6608,45.4515,45.4515,318100.0
2011-01-25 15:55:00,63.0,63.09,62.75,62.91,691000.0,45.4515,45.5165,45.2712,45.3866,691000.0
2011-01-26 09:30:00,62.89,63.16,62.77,62.97,176700.0,45.3722,45.567,45.2856,45.4299,176700.0
2011-01-26 09:35:00,62.97,63.0,62.66,62.67,137700.0,45.4299,45.4515,45.2062,45.2135,137700.0
2011-01-26 09:40:00,62.67,62.7,62.16,62.21,204500.0,45.2135,45.2351,44.8455,44.8816,204500.0
2011-01-26 09:45:00,62.21,62.41,62.11,62.14,166800.0,44.8816,45.0259,44.8094,44.8311,166800.0
2011-01-26 09:50:00,62.14,62.2,62.13,62.17,115300.0,44.8311,44.8744,44.8239,44.8527,115300.0
2011-01-26 09:55:00,62.15,62.18,62.08,62.14,93000.0,44.8383,44.8599,44.7878,44.8311,93000.0
2011-01-26 10:00:00,62.13,62.79,62.13,62.77,201100.0,44.8239,45.3,44.8239,45.2856,201100.0
2011-01-26 10:05:00,62.77,63.12,62.77,63.06,168900.0,45.2856,45.5381,45.2856,45.4948,168900.0
2011-01-26 10:10:00,63.05,63.09,63.03,63.05,79700.0,45.4876,45.5165,45.4732,45.4876,79700.0
2011-01-26 10:15:00,63.06,63.1,62.99,63.06,51700.0,45.4948,45.5237,45.4443,45.4948,51700.0
2011-01-26 10:20:00,63.05,63.46,63.05,63.45,100300.0,45.4876,45.7834,45.4876,45.7762,100300.0
2011-01-26 10:25:00,63.45,63.6,63.45,63.51,103800.0,45.7762,45.8844,45.7762,45.8195,103800.0
2011-01-26 10:30:00,63.53,63.55,63.43,63.45,95300.0,45.8339,45.8483,45.7618,45.7762,95300.0
2011-01-26 10:35:00,63.45,63.47,63.43,63.46,64600.0,45.7762,45.7906,45.7618,45.7834,64600.0
2011-01-26 10:40:00,63.44,63.51,63.39,63.49,92900.0,45.769,45.8195,45.7329,45.8051,92900.0
2011-01-26 10:45:00,63.49,63.63,63.48,63.57,102600.0,45.8051,45.9061,45.7978,45.8628,102600.0
2011-01-26 10:50:00,63.56,63.6,63.29,63.38,118100.0,45.8556,45.8844,45.6608,45.7257,118100.0
2011-01-26 10:55:00,63.37,63.4,63.1,63.26,135200.0,45.7185,45.7401,45.5237,45.6391,135200.0
2011-01-26 11:00:00,63.25,63.34,63.2,63.33,68300.0,45.6319,45.6968,45.5958,45.6896,68300.0
2011-01-26 11:05:00,63.32,63.38,63.31,63.36,40600.0,45.6824,45.7257,45.6752,45.7113,40600.0
2011-01-26 11:10:00,63.35,63.43,63.25,63.42,58000.0,45.704,45.7618,45.6319,45.7546,58000.0
2011-01-26 11:15:00,63.41,63.41,63.08,63.15,91400.0,45.7473,45.7473,45.5093,45.5598,91400.0
2011-01-26 11:20:00,63.15,63.19,62.95,62.98,66800.0,45.5598,45.5886,45.4155,45.4371,66800.0
2011-01-26 11:25:00,62.98,63.02,62.79,62.81,76000.0,45.4371,45.466,45.3,45.3145,76000.0
2011-01-26 11:30:00,62.81,62.93,62.77,62.91,55400.0,45.3145,45.401,45.2856,45.3866,55400.0
2011-01-26 11:35:00,62.91,62.94,62.83,62.85,76300.0,45.3866,45.4083,45.3289,45.3433,76300.0
2011-01-26 11:40:00,62.85,62.88,62.81,62.83,42300.0,45.3433,45.365,45.3145,45.3289,42300.0
2011-01-26 11:45:00,62.83,62.86,62.76,62.85,55100.0,45.3289,45.3505,45.2784,45.3433,55100.0
2011-01-26 11:50:00,62.87,62.91,62.83,62.84,19800.0,45.3578,45.3866,45.3289,45.3361,19800.0
2011-01-26 11:55:00,62.84,62.85,62.75,62.77,22900.0,45.3361,45.3433,45.2712,45.2856,22900.0
2011-01-26 12:00:00,62.78,62.85,62.78,62.81,28000.0,45.2928,45.3433,45.2928,45.3145,28000.0
2011-01-26 12:05:00,62.81,62.91,62.8,62.9,22400.0,45.3145,45.3866,45.3073,45.3794,22400.0
2011-01-26 12:10:00,62.9,63.0,62.9,63.0,40200.0,45.3794,45.4515,45.3794,45.4515,40200.0
2011-01-26 12:15:00,62.99,63.0,62.98,63.0,33400.0,45.4443,45.4515,45.4371,45.4515,33400.0
2011-01-26 12:20:00,62.99,63.03,62.98,63.0,41600.0,45.4443,45.4732,45.4371,45.4515,41600.0
2011-01-26 12:25:00,62.99,63.0,62.9,62.92,29800.0,45.4443,45.4515,45.3794,45.3938,29800.0
2011-01-26 12:30:00,62.92,62.97,62.92,62.95,26300.0,45.3938,45.4299,45.3938,45.4155,26300.0
2011-01-26 12:35:00,62.94,63.01,62.94,62.99,25200.0,45.4083,45.4588,45.4083,45.4443,25200.0
2011-01-26 12:40:00,62.99,63.01,62.97,62.99,27600.0,45.4443,45.4588,45.4299,45.4443,27600.0
2011-01-26 12:45:00,62.99,63.01,62.97,62.99,34500.0,45.4443,45.4588,45.4299,45.4443,34500.0
2011-01-26 12:50:00,62.99,63.01,62.98,62.99,37200.0,45.4443,45.4588,45.4371,45.4443,37200.0
2011-01-26 12:55:00,62.98,63.0,62.95,63.0,39400.0,45.4371,45.4515,45.4155,45.4515,39400.0
2011-01-26 13:00:00,62.99,63.09,62.96,62.97,23400.0,45.4443,45.5165,45.4227,45.4299,23400.0
2011-01-26 13:05:00,62.97,62.98,62.95,62.97,11800.0,45.4299,45.4371,45.4155,45.4299,11800.0
2011-01-26 13:10:00,62.97,62.99,62.95,62.96,21500.0,45.4299,45.4443,45.4155,45.4227,21500.0
2011-01-26 13:15:00,62.96,62.97,62.85,62.85,22800.0,45.4227,45.4299,45.3433,45.3433,22800.0
2011-01-26 13:20:00,62.86,62.9,62.79,62.79,21800.0,45.3505,45.3794,45.3,45.3,21800.0
2011-01-26 13:25:00,62.78,62.83,62.78,62.83,14800.0,45.2928,45.3289,45.2928,45.3289,14800.0
2011-01-26 13:30:00,62.83,62.89,62.82,62.88,21300.0,45.3289,45.3722,45.3217,45.365,21300.0
2011-01-26 13:35:00,62.88,62.89,62.8,62.81,22300.0,45.365,45.3722,45.3073,45.3145,22300.0
2011-01-26 13:40:00,62.82,62.85,62.79,62.85,29700.0,45.3217,45.3433,45.3,45.3433,29700.0
2011-01-26 13:45:00,62.85,62.85,62.83,62.84,21800.0,45.3433,45.3433,45.3289,45.3361,21800.0
2011-01-26 13:50:00,62.84,62.93,62.84,62.92,34700.0,45.3361,45.401,45.3361,45.3938,34700.0
2011-01-26 13:55:00,62.91,62.94,62.88,62.89,18000.0,45.3866,45.4083,45.365,45.3722,18000.0
2011-01-26 14:00:00,62.88,62.88,62.81,62.84,24900.0,45.365,45.365,45.3145,45.3361,24900.0
2011-01-26 14:05:00,62.84,62.85,62.81,62.83,22300.0,45.3361,45.3433,45.3145,45.3289,22300.0
2011-01-26 14:10:00,62.82,62.83,62.8,62.81,19400.0,45.3217,45.3289,45.3073,45.3145,19400.0
2011-01-26 14:15:00,62.81,62.95,62.75,62.86,55100.0,45.3145,45.4155,45.2712,45.3505,55100.0
2011-01-26 14:20:00,62.88,62.88,62.68,62.69,61200.0,45.365,45.365,45.2207,45.2279,61200.0
2011-01-26 14:25:00,62.7,62.76,62.53,62.6,43700.0,45.2351,45.2784,45.1125,45.163,43700.0
2011-01-26 14:30:00,62.61,62.72,62.56,62.71,43600.0,45.1702,45.2495,45.1341,45.2423,43600.0
2011-01-26 14:35:00,62.73,62.76,62.65,62.69,65000.0,45.2567,45.2784,45.199,45.2279,65000.0
2011-01-26 14:40:00,62.7,62.77,62.67,62.75,61600.0,45.2351,45.2856,45.2135,45.2712,61600.0
2011-01-26 14:45:00,62.74,62.89,62.73,62.83,56900.0,45.264,45.3722,45.2567,45.3289,56900.0
2011-01-26 14:50:00,62.8,62.87,62.78,62.87,48300.0,45.3073,45.3578,45.2928,45.3578,48300.0
2011-01-26 14:55:00,62.88,62.97,62.8,62.96,57800.0,45.365,45.4299,45.3073,45.4227,57800.0
2011-01-26 15:00:00,62.96,63.0,62.93,63.0,37100.0,45.4227,45.4515,45.401,45.4515,37100.0
2011-01-26 15:05:00,62.99,63.04,62.94,63.04,34700.0,45.4443,45.4804,45.4083,45.4804,34700.0
2011-01-26 15:10:00,63.03,63.08,63.01,63.06,31700.0,45.4732,45.5093,45.4588,45.4948,31700.0
2011-01-26 15:15:00,63.02,63.05,62.84,62.84,59300.0,45.466,45.4876,45.3361,45.3361,59300.0
2011-01-26 15:20:00,62.85,62.93,62.85,62.88,69600.0,45.3433,45.401,45.3433,45.365,69600.0
2011-01-26 15:25:00,62.89,62.9,62.79,62.81,51100.0,45.3722,45.3794,45.3,45.3145,51100.0
2011-01-26 15:30:00,62.81,62.82,62.73,62.82,63700.0,45.3145,45.3217,45.2567,45.3217,63700.0
2011-01-26 15:35:00,62.82,62.85,62.74,62.78,44500.0,45.3217,45.3433,45.264,45.2928,44500.0
2011-01-26 15:40:00,62.79,62.85,62.75,62.76,59000.0,45.3,45.3433,45.2712,45.2784,59000.0
2011-01-26 15:45:00,62.75,62.85,62.7,62.74,125500.0,45.2712,45.3433,45.2351,45.264,125500.0
2011-01-26 15:50:00,62.73,62.79,62.71,62.75,98500.0,45.2567,45.3,45.2423,45.2712,98500.0
2011-01-26 15:55:00,62.75,62.81,62.71,62.71,136700.0,45.2712,45.3145,45.2423,45.2423,136700.0
2011-01-27 09:30:00,62.81,63.22,62.81,63.15,47400.0,45.3145,45.6103,45.3145,45.5598,47400.0
2011-01-27 09:35:00,63.11,63.15,62.88,62.94,13200.0,45.5309,45.5598,45.365,45.4083,13200.0
2011-01-27 09:40:00,62.95,63.06,62.91,63.01,54600.0,45.4155,45.4948,45.3866,45.4588,54600.0
2011-01-27 09:45:00,63.01,63.05,62.97,63.01,46200.0,45.4588,45.4876,45.4299,45.4588,46200.0
2011-01-27 09:50:00,63.01,63.03,62.97,63.02,29600.0,45.4588,45.4732,45.4299,45.466,29600.0
2011-01-27 09:55:00,63.02,63.03,62.88,62.89,29300.0,45.466,45.4732,45.365,45.3722,29300.0
2011-01-27 10:00:00,62.89,63.0,62.86,62.91,57900.0,45.3722,45.4515,45.3505,45.3866,57900.0
2011-01-27 10:05:00,62.91,62.92,62.78,62.83,40700.0,45.3866,45.3938,45.2928,45.3289,40700.0
2011-01-27 10:10:00,62.81,62.81,62.68,62.73,44200.0,45.3145,45.3145,45.2207,45.2567,44200.0
2011-01-27 10:15:00,62.7,62.79,62.66,62.78,45700.0,45.2351,45.3,45.2062,45.2928,45700.0
2011-01-27 10:20:00,62.78,62.79,62.74,62.77,45300.0,45.2928,45.3,45.264,45.2856,45300.0
2011-01-27 10:25:00,62.76,62.8,62.74,62.75,36600.0,45.2784,45.3073,45.264,45.2712,36600.0
2011-01-27 10:30:00,62.75,62.84,62.71,62.71,45400.0,45.2712,45.3361,45.2423,45.2423,45400.0
2011-01-27 10:35:00,62.71,62.71,62.6,62.67,19200.0,45.2423,45.2423,45.163,45.2135,19200.0
2011-01-27 10:40:00,62.65,62.65,62.54,62.63,34300.0,45.199,45.199,45.1197,45.1846,34300.0
2011-01-27 10:45:00,62.63,62.74,62.62,62.68,39300.0,45.1846,45.264,45.1774,45.2207,39300.0
2011-01-27 10:50:00,62.68,62.7,62.67,62.68,19100.0,45.2207,45.2351,45.2135,45.2207,19100.0
2011-01-27 10:55:00,62.68,62.71,62.65,62.65,29100.0,45.2207,45.2423,45.199,45.199,29100.0
2011-01-27 11:00:00,62.66,62.66,62.5,62.55,27700.0,45.2062,45.2062,45.0908,45.1269,27700.0
2011-01-27 11:05:00,62.56,62.61,62.55,62.57,16800.0,45.1341,45.1702,45.1269,45.1413,16800.0
2011-01-27 11:10:00,62.56,62.63,62.55,62.58,21200.0,45.1341,45.1846,45.1269,45.1485,21200.0
2011-01-27 11:15:00,62.58,62.63,62.57,62.62,39400.0,45.1485,45.1846,45.1413,45.1774,39400.0
2011-01-27 11:20:00,62.62,62.66,62.54,62.58,29800.0,45.1774,45.2062,45.1197,45.1485,29800.0
2011-01-27 11:25:00,62.57,62.57,62.45,62.47,22600.0,45.1413,45.1413,45.0547,45.0692,22600.0
2011-01-27 11:30:00,62.47,62.53,62.43,62.49,21900.0,45.0692,45.1125,45.0403,45.0836,21900.0
2011-01-27 11:35:00,62.48,62.62,62.45,62.61,41700.0,45.0764,45.1774,45.0547,45.1702,41700.0
2011-01-27 11:40:00,62.6,62.61,62.52,62.57,55600.0,45.163,45.1702,45.1052,45.1413,55600.0
2011-01-27 11:45:00,62.55,62.59,62.54,62.58,28900.0,45.1269,45.1557,45.1197,45.1485,28900.0
2011-01-27 11:50:00,62.58,62.61,62.52,62.53,11400.0,45.1485,45.1702,45.1052,45.1125,11400.0
2011-01-27 11:55:00,62.52,62.65,62.51,62.57,39300.0,45.1052,45.199,45.098,45.1413,39300.0
2011-01-27 12:00:00,62.56,62.57,62.5,62.51,33200.0,45.1341,45.1413,45.0908,45.098,33200.0
2011-01-27 12:05:00,62.51,62.54,62.47,62.51,34900.0,45.098,45.1197,45.0692,45.098,34900.0
2011-01-27 12:10:00,62.52,62.53,62.5,62.52,39400.0,45.1052,45.1125,45.0908,45.1052,39400.0
2011-01-27 12:15:00,62.52,62.54,62.5,62.54,31700.0,45.1052,45.1197,45.0908,45.1197,31700.0
2011-01-27 12:20:00,62.54,62.55,62.45,62.51,29000.0,45.1197,45.1269,45.0547,45.098,29000.0
2011-01-27 12:25:00,62.51,62.56,62.47,62.53,28100.0,45.098,45.1341,45.0692,45.1125,28100.0
2011-01-27 12:30:00,62.54,62.54,62.49,62.51,23700.0,45.1197,45.1197,45.0836,45.098,23700.0
2011-01-27 12:35:00,62.52,62.56,62.5,62.53,40800.0,45.1052,45.1341,45.0908,45.1125,40800.0
2011-01-27 12:40:00,62.54,62.63,62.54,62.62,13700.0,45.1197,45.1846,45.1197,45.1774,13700.0
2011-01-27 12:45:00,62.63,62.66,62.62,62.62,29400.0,45.1846,45.2062,45.1774,45.1774,29400.0
2011-01-27 12:50:00,62.63,62.71,62.62,62.67,30700.0,45.1846,45.2423,45.1774,45.2135,30700.0
2011-01-27 12:55:00,62.68,62.69,62.65,62.65,25600.0,45.2207,45.2279,45.199,45.199,25600.0
2011-01-27 13:00:00,62.65,62.66,62.61,62.61,38600.0,45.199,45.2062,45.1702,45.1702,38600.0
2011-01-27 13:05:00,62.62,62.62,62.51,62.52,28000.0,45.1774,45.1774,45.098,45.1052,28000.0
2011-01-27 13:10:00,62.53,62.55,62.51,62.51,26000.0,45.1125,45.1269,45.098,45.098,26000.0
2011-01-27 13:15:00,62.52,62.54,62.49,62.5,21100.0,45.1052,45.1197,45.0836,45.0908,21100.0
2011-01-27 13:20:00,62.5,62.52,62.44,62.51,21300.0,45.0908,45.1052,45.0475,45.098,21300.0
2011-01-27 13:25:00,62.51,62.52,62.46,62.46,25000.0,45.098,45.1052,45.062,45.062,25000.0
2011-01-27 13:30:00,62.46,62.5,62.42,62.49,30600.0,45.062,45.0908,45.0331,45.0836,30600.0
2011-01-27 13:35:00,62.5,62.5,62.42,62.42,25100.0,45.0908,45.0908,45.0331,45.0331,25100.0
2011-01-27 13:40:00,62.41,62.43,62.38,62.42,11300.0,45.0259,45.0403,45.0042,45.0331,11300.0
2011-01-27 13:45:00,62.43,62.47,62.4,62.46,11700.0,45.0403,45.0692,45.0187,45.062,11700.0
2011-01-27 13:50:00,62.45,62.46,62.37,62.39,17800.0,45.0547,45.062,44.997,45.0115,17800.0
2011-01-27 13:55:00,62.4,62.44,62.39,62.41,14600.0,45.0187,45.0475,45.0115,45.0259,14600.0
2011-01-27 14:00:00,62.42,62.43,62.36,62.41,40800.0,45.0331,45.0403,44.9898,45.0259,40800.0
2011-01-27 14:05:00,62.41,62.43,62.37,62.38,27800.0,45.0259,45.0403,44.997,45.0042,27800.0
2011-01-27 14:10:00,62.39,62.4,62.37,62.4,20900.0,45.0115,45.0187,44.997,45.0187,20900.0
2011-01-27 14:15:00,62.39,62.4,62.33,62.34,23000.0,45.0115,45.0187,44.9682,44.9754,23000.0
2011-01-27 14:20:00,62.35,62.36,62.34,62.35,19100.0,44.9826,44.9898,44.9754,44.9826,19100.0
2011-01-27 14:25:00,62.35,62.38,62.3,62.3,33900.0,44.9826,45.0042,44.9465,44.9465,33900.0
2011-01-27 14:30:00,62.3,62.35,62.3,62.31,15000.0,44.9465,44.9826,44.9465,44.9537,15000.0
2011-01-27 14:35:00,62.31,62.37,62.3,62.35,22800.0,44.9537,44.997,44.9465,44.9826,22800.0
2011-01-27 14:40:00,62.35,62.46,62.35,62.41,46400.0,44.9826,45.062,44.9826,45.0259,46400.0
2011-01-27 14:45:00,62.4,62.42,62.34,62.38,21500.0,45.0187,45.0331,44.9754,45.0042,21500.0
2011-01-27 14:50:00,62.37,62.41,62.31,62.32,26400.0,44.997,45.0259,44.9537,44.961,26400.0
2011-01-27 14:55:00,62.32,62.45,62.32,62.44,45700.0,44.961,45.0547,44.961,45.0475,45700.0
2011-01-27 15:00:00,62.45,62.45,62.38,62.42,46700.0,45.0547,45.0547,45.0042,45.0331,46700.0
2011-01-27 15:05:00,62.43,62.47,62.39,62.47,34300.0,45.0403,45.0692,45.0115,45.0692,34300.0
2011-01-27 15:10:00,62.46,62.48,62.45,62.46,32500.0,45.062,45.0764,45.0547,45.062,32500.0
2011-01-27 15:15:00,62.47,62.51,62.46,62.46,61700.0,45.0692,45.098,45.062,45.062,61700.0
2011-01-27 15:20:00,62.46,62.47,62.43,62.44,42900.0,45.062,45.0692,45.0403,45.0475,42900.0
2011-01-27 15:25:00,62.44,62.51,62.44,62.46,51700.0,45.0475,45.098,45.0475,45.062,51700.0
2011-01-27 15:30:00,62.46,62.51,62.41,62.42,45000.0,45.062,45.098,45.0259,45.0331,45000.0
2011-01-27 15:35:00,62.43,62.46,62.42,62.45,39300.0,45.0403,45.062,45.0331,45.0547,39300.0
2011-01-27 15:40:00,62.44,62.46,62.37,62.41,66800.0,45.0475,45.062,44.997,45.0259,66800.0
2011-01-27 15:45:00,62.41,62.43,62.34,62.35,128200.0,45.0259,45.0403,44.9754,44.9826,128200.0
2011-01-27 15:50:00,62.34,62.37,62.3,62.31,131500.0,44.9754,44.997,44.9465,44.9537,131500.0
2011-01-27 15:55:00,62.31,62.39,62.28,62.32,199300.0,44.9537,45.0115,44.9321,44.961,199300.0
2011-01-28 09:30:00,62.34,62.5,62.13,62.13,61800.0,44.9754,45.0908,44.8239,44.8239,61800.0
2011-01-28 09:35:00,62.13,62.17,61.91,61.97,83700.0,44.8239,44.8527,44.6652,44.7084,83700.0
2011-01-28 09:40:00,61.99,62.02,61.95,61.98,74700.0,44.7229,44.7445,44.694,44.7157,74700.0
2011-01-28 09:45:00,61.98,62.02,61.95,61.96,114100.0,44.7157,44.7445,44.694,44.7012,114100.0
2011-01-28 09:50:00,61.96,62.0,61.91,61.96,101100.0,44.7012,44.7301,44.6652,44.7012,101100.0
2011-01-28 09:55:00,61.96,62.02,61.76,61.76,95600.0,44.7012,44.7445,44.5569,44.5569,95600.0
2011-01-28 10:00:00,61.77,61.83,61.57,61.57,83600.0,44.5642,44.6074,44.4199,44.4199,83600.0
2011-01-28 10:05:00,61.57,61.58,61.44,61.48,72900.0,44.4199,44.4271,44.3261,44.3549,72900.0
2011-01-28 10:10:00,61.47,61.56,61.41,61.41,46400.0,44.3477,44.4126,44.3044,44.3044,46400.0
2011-01-28 10:15:00,61.41,61.43,61.32,61.33,35200.0,44.3044,44.3189,44.2395,44.2467,35200.0
2011-01-28 10:20:00,61.33,61.34,61.04,61.05,115500.0,44.2467,44.2539,44.0375,44.0447,115500.0
2011-01-28 10:25:00,61.07,61.19,61.06,61.18,220500.0,44.0591,44.1457,44.0519,44.1385,220500.0
2011-01-28 10:30:00,61.17,61.27,61.13,61.13,248000.0,44.1313,44.2034,44.1024,44.1024,248000.0
2011-01-28 10:35:00,61.14,61.16,61.05,61.08,99900.0,44.1096,44.1241,44.0447,44.0664,99900.0
2011-01-28 10:40:00,61.09,61.12,60.98,61.01,100000.0,44.0736,44.0952,43.9942,44.0158,100000.0
2011-01-28 10:45:00,61.0,61.02,60.91,60.93,109000.0,44.0086,44.0231,43.9437,43.9581,109000.0
2011-01-28 10:50:00,60.95,61.0,60.82,60.99,60000.0,43.9726,44.0086,43.8788,44.0014,60000.0
2011-01-28 10:55:00,60.98,61.05,60.97,60.97,52300.0,43.9942,44.0447,43.987,43.987,52300.0
2011-01-28 11:00:00,60.97,60.98,60.86,60.96,50100.0,43.987,43.9942,43.9076,43.9798,50100.0
2011-01-28 11:05:00,60.97,61.04,60.93,61.0,70600.0,43.987,44.0375,43.9581,44.0086,70600.0
2011-01-28 11:10:00,60.99,61.03,60.97,61.0,38800.0,44.0014,44.0303,43.987,44.0086,38800.0
2011-01-28 11:15:00,61.02,61.07,60.99,61.04,85900.0,44.0231,44.0591,44.0014,44.0375,85900.0
2011-01-28 11:20:00,61.04,61.05,60.95,60.97,80700.0,44.0375,44.0447,43.9726,43.987,80700.0
2011-01-28 11:25:00,60.97,61.01,60.95,60.99,27700.0,43.987,44.0158,43.9726,44.0014,27700.0
2011-01-28 11:30:00,60.97,61.01,60.88,60.89,58400.0,43.987,44.0158,43.9221,43.9293,58400.0
2011-01-28 11:35:00,60.89,60.99,60.85,60.96,47800.0,43.9293,44.0014,43.9004,43.9798,47800.0
2011-01-28 11:40:00,60.96,61.0,60.86,60.92,31000.0,43.9798,44.0086,43.9076,43.9509,31000.0
2011-01-28 11:45:00,60.91,60.94,60.88,60.9,33100.0,43.9437,43.9653,43.9221,43.9365,33100.0
2011-01-28 11:50:00,60.89,60.9,60.6,60.64,209600.0,43.9293,43.9365,43.7201,43.7489,209600.0
2011-01-28 11:55:00,60.62,60.79,60.61,60.7,47200.0,43.7345,43.8571,43.7273,43.7922,47200.0
2011-01-28 12:00:00,60.71,60.71,60.45,60.57,63300.0,43.7994,43.7994,43.6118,43.6984,63300.0
2011-01-28 12:05:00,60.55,60.74,60.53,60.72,33500.0,43.684,43.8211,43.6696,43.8066,33500.0
2011-01-28 12:10:00,60.71,60.86,60.71,60.83,63400.0,43.7994,43.9076,43.7994,43.886,63400.0
2011-01-28 12:15:00,60.83,60.94,60.8,60.9,71300.0,43.886,43.9653,43.8643,43.9365,71300.0
2011-01-28 12:20:00,60.9,60.91,60.79,60.81,46200.0,43.9365,43.9437,43.8571,43.8716,46200.0
2011-01-28 12:25:00,60.8,60.8,60.67,60.67,30000.0,43.8643,43.8643,43.7706,43.7706,30000.0
2011-01-28 12:30:00,60.67,60.69,60.62,60.63,53600.0,43.7706,43.785,43.7345,43.7417,53600.0
2011-01-28 12:35:00,60.63,60.69,60.62,60.64,59000.0,43.7417,43.785,43.7345,43.7489,59000.0
2011-01-28 12:40:00,60.65,60.72,60.64,60.67,65600.0,43.7561,43.8066,43.7489,43.7706,65600.0
2011-01-28 12:45:00,60.66,60.68,60.59,60.64,64200.0,43.7633,43.7778,43.7128,43.7489,64200.0
2011-01-28 12:50:00,60.65,60.66,60.59,60.6,29400.0,43.7561,43.7633,43.7128,43.7201,29400.0
2011-01-28 12:55:00,60.6,60.64,60.59,60.62,86000.0,43.7201,43.7489,43.7128,43.7345,86000.0
2011-01-28 13:00:00,60.63,60.63,60.52,60.53,39800.0,43.7417,43.7417,43.6623,43.6696,39800.0
2011-01-28 13:05:00,60.53,60.54,60.38,60.38,36600.0,43.6696,43.6768,43.5613,43.5613,36600.0
2011-01-28 13:10:00,60.38,60.45,60.35,60.43,36700.0,43.5613,43.6118,43.5397,43.5974,36700.0
2011-01-28 13:15:00,60.43,60.49,60.4,60.45,45200.0,43.5974,43.6407,43.5758,43.6118,45200.0
2011-01-28 13:20:00,60.45,60.45,60.32,60.41,41300.0,43.6118,43.6118,43.518,43.583,41300.0
2011-01-28 13:25:00,60.4,60.44,60.37,60.4,44200.0,43.5758,43.6046,43.5541,43.5758,44200.0
2011-01-28 13:30:00,60.41,60.46,60.38,60.41,28800.0,43.583,43.6191,43.5613,43.583,28800.0
2011-01-28 13:35:00,60.39,60.44,60.3,60.35,23300.0,43.5685,43.6046,43.5036,43.5397,23300.0
2011-01-28 13:40:00,60.35,60.43,60.31,60.35,27700.0,43.5397,43.5974,43.5108,43.5397,27700.0
2011-01-28 13:45:00,60.35,60.43,60.35,60.42,13900.0,43.5397,43.5974,43.5397,43.5902,13900.0
2011-01-28 13:50:00,60.42,60.51,60.42,60.5,21200.0,43.5902,43.6551,43.5902,43.6479,21200.0
2011-01-28 13:55:00,60.49,60.56,60.49,60.56,46000.0,43.6407,43.6912,43.6407,43.6912,46000.0
2011-01-28 14:00:00,60.59,60.6,60.55,60.58,48400.0,43.7128,43.7201,43.684,43.7056,48400.0
2011-01-28 14:05:00,60.58,60.62,60.53,60.57,42500.0,43.7056,43.7345,43.6696,43.6984,42500.0
2011-01-28 14:10:00,60.56,60.61,60.48,60.54,54900.0,43.6912,43.7273,43.6335,43.6768,54900.0
2011-01-28 14:15:00,60.53,60.54,60.45,60.48,32900.0,43.6696,43.6768,43.6118,43.6335,32900.0
2011-01-28 14:20:00,60.48,60.51,60.46,60.49,48600.0,43.6335,43.6551,43.6191,43.6407,48600.0
2011-01-28 14:25:00,60.47,60.5,60.44,60.47,29000.0,43.6263,43.6479,43.6046,43.6263,29000.0
2011-01-28 14:30:00,60.47,60.5,60.44,60.45,61100.0,43.6263,43.6479,43.6046,43.6118,61100.0
2011-01-28 14:35:00,60.45,60.47,60.41,60.41,31000.0,43.6118,43.6263,43.583,43.583,31000.0
2011-01-28 14:40:00,60.42,60.5,60.41,60.46,31000.0,43.5902,43.6479,43.583,43.6191,31000.0
2011-01-28 14:45:00,60.46,60.52,60.45,60.49,86600.0,43.6191,43.6623,43.6118,43.6407,86600.0
2011-01-28 14:50:00,60.49,60.51,60.4,60.44,47100.0,43.6407,43.6551,43.5758,43.6046,47100.0
2011-01-28 14:55:00,60.44,60.46,60.41,60.44,62600.0,43.6046,43.6191,43.583,43.6046,62600.0
2011-01-28 15:00:00,60.43,60.44,60.4,60.42,54000.0,43.5974,43.6046,43.5758,43.5902,54000.0
2011-01-28 15:05:00,60.43,60.5,60.43,60.46,57300.0,43.5974,43.6479,43.5974,43.6191,57300.0
2011-01-28 15:10:00,60.46,60.51,60.4,60.46,79100.0,43.6191,43.6551,43.5758,43.6191,79100.0
2011-01-28 15:15:00,60.45,60.46,60.41,60.42,114300.0,43.6118,43.6191,43.583,43.5902,114300.0
2011-01-28 15:20:00,60.41,60.43,60.31,60.37,149700.0,43.583,43.5974,43.5108,43.5541,149700.0
2011-01-28 15:25:00,60.36,60.36,60.25,60.27,109100.0,43.5469,43.5469,43.4675,43.482,109100.0
2011-01-28 15:30:00,60.26,60.3,60.22,60.23,63700.0,43.4748,43.5036,43.4459,43.4531,63700.0
2011-01-28 15:35:00,60.23,60.32,60.22,60.31,91000.0,43.4531,43.518,43.4459,43.5108,91000.0
2011-01-28 15:40:00,60.3,60.4,60.3,60.33,119200.0,43.5036,43.5758,43.5036,43.5253,119200.0
2011-01-28 15:45:00,60.34,60.37,60.29,60.33,124300.0,43.5325,43.5541,43.4964,43.5253,124300.0
2011-01-28 15:50:00,60.32,60.35,60.29,60.33,126100.0,43.518,43.5397,43.4964,43.5253,126100.0
2011-01-28 15:55:00,60.33,60.43,60.31,60.39,249000.0,43.5253,43.5974,43.5108,43.5685,249000.0
2011-01-31 09:30:00,60.56,60.72,60.52,60.61,118500.0,43.6912,43.8066,43.6623,43.7273,118500.0
2011-01-31 09:35:00,60.63,60.91,60.61,60.91,32300.0,43.7417,43.9437,43.7273,43.9437,32300.0
2011-01-31 09:40:00,60.91,61.33,60.88,61.29,73200.0,43.9437,44.2467,43.9221,44.2179,73200.0
2011-01-31 09:45:00,61.29,61.38,61.04,61.05,72800.0,44.2179,44.2828,44.0375,44.0447,72800.0
2011-01-31 09:50:00,61.05,61.13,61.03,61.1,114800.0,44.0447,44.1024,44.0303,44.0808,114800.0
2011-01-31 09:55:00,61.09,61.14,61.01,61.06,156800.0,44.0736,44.1096,44.0158,44.0519,156800.0
2011-01-31 10:00:00,61.06,61.1,61.05,61.05,61600.0,44.0519,44.0808,44.0447,44.0447,61600.0
2011-01-31 10:05:00,61.06,61.1,61.01,61.03,57300.0,44.0519,44.0808,44.0158,44.0303,57300.0
2011-01-31 10:10:00,61.03,61.09,60.98,61.0,79600.0,44.0303,44.0736,43.9942,44.0086,79600.0
2011-01-31 10:15:00,61.0,61.1,60.97,61.08,48700.0,44.0086,44.0808,43.987,44.0664,48700.0
2011-01-31 10:20:00,61.08,61.12,61.03,61.05,119200.0,44.0664,44.0952,44.0303,44.0447,119200.0
2011-01-31 10:25:00,61.04,61.14,61.03,61.11,54600.0,44.0375,44.1096,44.0303,44.088,54600.0
2011-01-31 10:30:00,61.12,61.16,61.0,61.0,55000.0,44.0952,44.1241,44.0086,44.0086,55000.0
2011-01-31 10:35:00,61.0,61.13,60.98,61.1,39400.0,44.0086,44.1024,43.9942,44.0808,39400.0
2011-01-31 10:40:00,61.09,61.16,61.07,61.13,63600.0,44.0736,44.1241,44.0591,44.1024,63600.0
2011-01-31 10:45:00,61.14,61.23,61.13,61.15,70000.0,44.1096,44.1746,44.1024,44.1169,70000.0
2011-01-31 10:50:00,61.14,61.14,61.08,61.08,54100.0,44.1096,44.1096,44.0664,44.0664,54100.0
2011-01-31 10:55:00,61.07,61.15,61.07,61.1,37600.0,44.0591,44.1169,44.0591,44.0808,37600.0
2011-01-31 11:00:00,61.11,61.15,61.08,61.13,117300.0,44.088,44.1169,44.0664,44.1024,117300.0
2011-01-31 11:05:00,61.12,61.13,61.09,61.1,39000.0,44.0952,44.1024,44.0736,44.0808,39000.0
2011-01-31 11:10:00,61.1,61.11,61.03,61.04,24400.0,44.0808,44.088,44.0303,44.0375,24400.0
2011-01-31 11:15:00,61.04,61.05,60.98,61.0,32500.0,44.0375,44.0447,43.9942,44.0086,32500.0
2011-01-31 11:20:00,61.01,61.06,60.99,61.0,32600.0,44.0158,44.0519,44.0014,44.0086,32600.0
2011-01-31 11:25:00,61.0,61.05,60.99,61.0,63900.0,44.0086,44.0447,44.0014,44.0086,63900.0
2011-01-31 11:30:00,61.01,61.03,60.99,61.0,242100.0,44.0158,44.0303,44.0014,44.0086,242100.0
2011-01-31 11:35:00,61.0,61.02,60.96,60.98,102100.0,44.0086,44.0231,43.9798,43.9942,102100.0
2011-01-31 11:40:00,60.98,61.05,60.97,60.99,104600.0,43.9942,44.0447,43.987,44.0014,104600.0
2011-01-31 11:45:00,60.99,61.1,60.95,61.09,71300.0,44.0014,44.0808,43.9726,44.0736,71300.0
2011-01-31 11:50:00,61.09,61.19,61.09,61.18,29200.0,44.0736,44.1457,44.0736,44.1385,29200.0
2011-01-31 11:55:00,61.18,61.24,61.1,61.23,29100.0,44.1385,44.1818,44.0808,44.1746,29100.0
2011-01-31 12:00:00,61.23,61.3,61.22,61.28,44300.0,44.1746,44.2251,44.1674,44.2106,44300.0
2011-01-31 12:05:00,61.29,61.39,61.28,61.28,59500.0,44.2179,44.29,44.2106,44.2106,59500.0
2011-01-31 12:10:00,61.29,61.3,61.21,61.21,30400.0,44.2179,44.2251,44.1601,44.1601,30400.0
2011-01-31 12:15:00,61.21,61.27,61.17,61.27,44500.0,44.1601,44.2034,44.1313,44.2034,44500.0
2011-01-31 12:20:00,61.27,61.27,61.2,61.22,16200.0,44.2034,44.2034,44.1529,44.1674,16200.0
2011-01-31 12:25:00,61.22,61.27,61.15,61.26,22200.0,44.1674,44.2034,44.1169,44.1962,22200.0
2011-01-31 12:30:00,61.25,61.26,61.18,61.26,14400.0,44.189,44.1962,44.1385,44.1962,14400.0
2011-01-31 12:35:00,61.27,61.3,61.19,61.2,25400.0,44.2034,44.2251,44.1457,44.1529,25400.0
2011-01-31 12:40:00,61.21,61.21,61.16,61.2,13600.0,44.1601,44.1601,44.1241,44.1529,13600.0
2011-01-31 12:45:00,61.19,61.19,61.06,61.07,19800.0,44.1457,44.1457,44.0519,44.0591,19800.0
2011-01-31 12:50:00,61.08,61.13,61.05,61.1,28100.0,44.0664,44.1024,44.0447,44.0808,28100.0
2011-01-31 12:55:00,61.11,61.17,61.1,61.15,14300.0,44.088,44.1313,44.0808,44.1169,14300.0
2011-01-31 13:00:00,61.15,61.21,61.13,61.13,27600.0,44.1169,44.1601,44.1024,44.1024,27600.0
2011-01-31 13:05:00,61.13,61.15,61.11,61.13,22800.0,44.1024,44.1169,44.088,44.1024,22800.0
2011-01-31 13:10:00,61.12,61.15,61.11,61.14,22300.0,44.0952,44.1169,44.088,44.1096,22300.0
2011-01-31 13:15:00,61.14,61.19,61.12,61.12,41200.0,44.1096,44.1457,44.0952,44.0952,41200.0
2011-01-31 13:20:00,61.13,61.16,61.07,61.1,40800.0,44.1024,44.1241,44.0591,44.0808,40800.0
2011-01-31 13:25:00,61.1,61.11,61.03,61.03,28500.0,44.0808,44.088,44.0303,44.0303,28500.0
2011-01-31 13:30:00,61.03,61.04,61.0,61.01,21600.0,44.0303,44.0375,44.0086,44.0158,21600.0
2011-01-31 13:35:00,61.0,61.03,60.99,61.03,27600.0,44.0086,44.0303,44.0014,44.0303,27600.0
2011-01-31 13:40:00,61.03,61.11,61.03,61.11,20300.0,44.0303,44.088,44.0303,44.088,20300.0
2011-01-31 13:45:00,61.1,61.13,61.09,61.13,28000.0,44.0808,44.1024,44.0736,44.1024,28000.0
2011-01-31 13:50:00,61.13,61.2,61.12,61.16,29800.0,44.1024,44.1529,44.0952,44.1241,29800.0
2011-01-31 13:55:00,61.16,61.17,61.14,61.15,17200.0,44.1241,44.1313,44.1096,44.1169,17200.0
2011-01-31 14:00:00,61.15,61.21,61.11,61.11,27700.0,44.1169,44.1601,44.088,44.088,27700.0
2011-01-31 14:05:00,61.11,61.14,61.09,61.1,43300.0,44.088,44.1096,44.0736,44.0808,43300.0
2011-01-31 14:10:00,61.09,61.1,61.05,61.05,28700.0,44.0736,44.0808,44.0447,44.0447,28700.0
2011-01-31 14:15:00,61.05,61.08,61.0,61.02,27000.0,44.0447,44.0664,44.0086,44.0231,27000.0
2011-01-31 14:20:00,61.02,61.06,61.0,61.04,18700.0,44.0231,44.0519,44.0086,44.0375,18700.0
2011-01-31 14:25:00,61.02,61.1,61.02,61.09,47000.0,44.0231,44.0808,44.0231,44.0736,47000.0
2011-01-31 14:30:00,61.09,61.16,61.06,61.14,86200.0,44.0736,44.1241,44.0519,44.1096,86200.0
2011-01-31 14:35:00,61.15,61.15,61.08,61.12,59000.0,44.1169,44.1169,44.0664,44.0952,59000.0
2011-01-31 14:40:00,61.13,61.14,61.07,61.11,61100.0,44.1024,44.1096,44.0591,44.088,61100.0
2011-01-31 14:45:00,61.1,61.11,61.04,61.07,42500.0,44.0808,44.088,44.0375,44.0591,42500.0
2011-01-31 14:50:00,61.07,61.13,61.05,61.11,77100.0,44.0591,44.1024,44.0447,44.088,77100.0
2011-01-31 14:55:00,61.1,61.11,61.07,61.1,51500.0,44.0808,44.088,44.0591,44.0808,51500.0
2011-01-31 15:00:00,61.09,61.18,61.09,61.17,39500.0,44.0736,44.1385,44.0736,44.1313,39500.0
2011-01-31 15:05:00,61.17,61.19,61.16,61.17,26600.0,44.1313,44.1457,44.1241,44.1313,26600.0
2011-01-31 15:10:00,61.17,61.2,61.15,61.17,35200.0,44.1313,44.1529,44.1169,44.1313,35200.0
2011-01-31 15:15:00,61.17,61.2,61.14,61.17,34700.0,44.1313,44.1529,44.1096,44.1313,34700.0
2011-01-31 15:20:00,61.17,61.17,61.12,61.12,27900.0,44.1313,44.1313,44.0952,44.0952,27900.0
2011-01-31 15:25:00,61.13,61.15,61.1,61.11,31100.0,44.1024,44.1169,44.0808,44.088,31100.0
2011-01-31 15:30:00,61.11,61.17,61.07,61.16,43800.0,44.088,44.1313,44.0591,44.1241,43800.0
2011-01-31 15:35:00,61.16,61.2,61.07,61.13,96000.0,44.1241,44.1529,44.0591,44.1024,96000.0
2011-01-31 15:40:00,61.13,61.18,61.11,61.14,50900.0,44.1024,44.1385,44.088,44.1096,50900.0
2011-01-31 15:45:00,61.13,61.21,61.1,61.16,81600.0,44.1024,44.1601,44.0808,44.1241,81600.0
2011-01-31 15:50:00,61.17,61.2,61.16,61.2,60800.0,44.1313,44.1529,44.1241,44.1529,60800.0
2011-01-31 15:55:00,61.19,61.26,61.18,61.19,96900.0,44.1457,44.1962,44.1385,44.1457,96900.0
2011-02-01 09:30:00,61.71,61.92,61.57,61.92,85200.0,44.5209,44.6724,44.4199,44.6724,85200.0
2011-02-01 09:35:00,61.93,62.1,61.91,61.93,43400.0,44.6796,44.8022,44.6652,44.6796,43400.0
2011-02-01 09:40:00,61.97,62.0,61.85,61.9,47500.0,44.7084,44.7301,44.6219,44.6579,47500.0
2011-02-01 09:45:00,61.9,61.99,61.81,61.83,51800.0,44.6579,44.7229,44.593,44.6074,51800.0
2011-02-01 09:50:00,61.84,61.89,61.59,61.69,39800.0,44.6147,44.6507,44.4343,44.5064,39800.0
2011-02-01 09:55:00,61.7,61.88,61.67,61.88,34300.0,44.5137,44.6435,44.492,44.6435,34300.0
2011-02-01 10:00:00,61.91,61.93,61.78,61.8,75200.0,44.6652,44.6796,44.5714,44.5858,75200.0
2011-02-01 10:05:00,61.8,61.86,61.77,61.83,71200.0,44.5858,44.6291,44.5642,44.6074,71200.0
2011-02-01 10:10:00,61.83,61.93,61.79,61.92,70600.0,44.6074,44.6796,44.5786,44.6724,70600.0
2011-02-01 10:15:00,61.91,62.0,61.9,61.98,37900.0,44.6652,44.7301,44.6579,44.7157,37900.0
2011-02-01 10:20:00,61.99,62.03,61.95,61.99,32500.0,44.7229,44.7517,44.694,44.7229,32500.0
2011-02-01 10:25:00,61.99,62.01,61.88,61.93,47700.0,44.7229,44.7373,44.6435,44.6796,47700.0
2011-02-01 10:30:00,61.92,61.95,61.86,61.89,18600.0,44.6724,44.694,44.6291,44.6507,18600.0
2011-02-01 10:35:00,61.89,61.94,61.88,61.93,24100.0,44.6507,44.6868,44.6435,44.6796,24100.0
2011-02-01 10:40:00,61.91,61.98,61.87,61.92,53200.0,44.6652,44.7157,44.6363,44.6724,53200.0
2011-02-01 10:45:00,61.92,61.98,61.86,61.89,48200.0,44.6724,44.7157,44.6291,44.6507,48200.0
2011-02-01 10:50:00,61.89,62.03,61.89,61.99,88300.0,44.6507,44.7517,44.6507,44.7229,88300.0
2011-02-01 10:55:00,61.98,62.1,61.94,62.01,49700.0,44.7157,44.8022,44.6868,44.7373,49700.0
2011-02-01 11:00:00,62.0,62.03,61.96,61.97,31600.0,44.7301,44.7517,44.7012,44.7084,31600.0
2011-02-01 11:05:00,61.98,62.05,61.95,61.98,56900.0,44.7157,44.7662,44.694,44.7157,56900.0
2011-02-01 11:10:00,61.98,62.0,61.9,61.91,39000.0,44.7157,44.7301,44.6579,44.6652,39000.0
2011-02-01 11:15:00,61.91,61.91,61.85,61.89,13900.0,44.6652,44.6652,44.6219,44.6507,13900.0
2011-02-01 11:20:00,61.9,61.95,61.9,61.91,10500.0,44.6579,44.694,44.6579,44.6652,10500.0
2011-02-01 11:25:00,61.93,61.95,61.83,61.84,19600.0,44.6796,44.694,44.6074,44.6147,19600.0
2011-02-01 11:30:00,61.86,61.93,61.83,61.83,38000.0,44.6291,44.6796,44.6074,44.6074,38000.0
2011-02-01 11:35:00,61.83,61.83,61.78,61.83,35600.0,44.6074,44.6074,44.5714,44.6074,35600.0
2011-02-01 11:40:00,61.83,61.84,61.73,61.75,36300.0,44.6074,44.6147,44.5353,44.5497,36300.0
2011-02-01 11:45:00,61.74,61.76,61.7,61.71,24700.0,44.5425,44.5569,44.5137,44.5209,24700.0
2011-02-01 11:50:00,61.71,61.72,61.65,61.65,29600.0,44.5209,44.5281,44.4776,44.4776,29600.0
2011-02-01 11:55:00,61.68,61.83,61.68,61.79,18800.0,44.4992,44.6074,44.4992,44.5786,18800.0
2011-02-01 12:00:00,61.78,61.79,61.73,61.77,15900.0,44.5714,44.5786,44.5353,44.5642,15900.0
2011-02-01 12:05:00,61.79,61.96,61.79,61.96,20200.0,44.5786,44.7012,44.5786,44.7012,20200.0
2011-02-01 12:10:00,61.95,62.0,61.92,61.95,22600.0,44.694,44.7301,44.6724,44.694,22600.0
2011-02-01 12:15:00,61.96,61.99,61.93,61.97,12700.0,44.7012,44.7229,44.6796,44.7084,12700.0
2011-02-01 12:20:00,61.98,62.02,61.95,61.97,21900.0,44.7157,44.7445,44.694,44.7084,21900.0
2011-02-01 12:25:00,61.96,62.01,61.95,62.01,13500.0,44.7012,44.7373,44.694,44.7373,13500.0
2011-02-01 12:30:00,62.0,62.03,61.95,61.96,12900.0,44.7301,44.7517,44.694,44.7012,12900.0
2011-02-01 12:35:00,61.96,62.0,61.96,61.98,12100.0,44.7012,44.7301,44.7012,44.7157,12100.0
2011-02-01 12:40:00,61.97,62.0,61.92,61.98,34200.0,44.7084,44.7301,44.6724,44.7157,34200.0
2011-02-01 12:45:00,61.99,62.01,61.93,61.98,49300.0,44.7229,44.7373,44.6796,44.7157,49300.0
2011-02-01 12:50:00,61.97,62.04,61.95,61.97,76900.0,44.7084,44.7589,44.694,44.7084,76900.0
2011-02-01 12:55:00,61.97,62.04,61.96,62.04,36500.0,44.7084,44.7589,44.7012,44.7589,36500.0
2011-02-01 13:00:00,62.03,62.05,61.97,62.0,29200.0,44.7517,44.7662,44.7084,44.7301,29200.0
2011-02-01 13:05:00,62.02,62.06,61.99,62.05,13700.0,44.7445,44.7734,44.7229,44.7662,13700.0
2011-02-01 13:10:00,62.04,62.1,62.03,62.1,10600.0,44.7589,44.8022,44.7517,44.8022,10600.0
2011-02-01 13:15:00,62.1,62.12,62.0,62.0,32100.0,44.8022,44.8167,44.7301,44.7301,32100.0
2011-02-01 13:20:00,62.0,62.02,62.0,62.01,14800.0,44.7301,44.7445,44.7301,44.7373,14800.0
2011-02-01 13:25:00,62.02,62.05,62.0,62.05,12600.0,44.7445,44.7662,44.7301,44.7662,12600.0
2011-02-01 13:30:00,62.04,62.07,62.01,62.03,19300.0,44.7589,44.7806,44.7373,44.7517,19300.0
2011-02-01 13:35:00,62.03,62.03,61.98,62.03,17100.0,44.7517,44.7517,44.7157,44.7517,17100.0
2011-02-01 13:40:00,62.02,62.02,61.98,62.01,15900.0,44.7445,44.7445,44.7157,44.7373,15900.0
2011-02-01 13:45:00,61.99,62.04,61.97,62.02,10300.0,44.7229,44.7589,44.7084,44.7445,10300.0
2011-02-01 13:50:00,62.02,62.09,62.02,62.08,15000.0,44.7445,44.795,44.7445,44.7878,15000.0
2011-02-01 13:55:00,62.08,62.1,62.03,62.04,24000.0,44.7878,44.8022,44.7517,44.7589,24000.0
2011-02-01 14:00:00,62.05,62.05,61.98,61.99,27400.0,44.7662,44.7662,44.7157,44.7229,27400.0
2011-02-01 14:05:00,61.99,62.01,61.97,62.0,23100.0,44.7229,44.7373,44.7084,44.7301,23100.0
2011-02-01 14:10:00,62.0,62.02,61.98,62.01,19000.0,44.7301,44.7445,44.7157,44.7373,19000.0
2011-02-01 14:15:00,62.01,62.03,61.98,61.98,33900.0,44.7373,44.7517,44.7157,44.7157,33900.0
2011-02-01 14:20:00,61.99,62.01,61.98,62.0,21600.0,44.7229,44.7373,44.7157,44.7301,21600.0
2011-02-01 14:25:00,62.01,62.02,61.93,61.96,30700.0,44.7373,44.7445,44.6796,44.7012,30700.0
2011-02-01 14:30:00,61.97,62.01,61.96,61.96,25200.0,44.7084,44.7373,44.7012,44.7012,25200.0
2011-02-01 14:35:00,61.97,62.02,61.96,62.0,17800.0,44.7084,44.7445,44.7012,44.7301,17800.0
2011-02-01 14:40:00,62.01,62.02,61.98,62.0,53400.0,44.7373,44.7445,44.7157,44.7301,53400.0
2011-02-01 14:45:00,62.0,62.02,61.97,61.97,41000.0,44.7301,44.7445,44.7084,44.7084,41000.0
2011-02-01 14:50:00,61.98,62.0,61.96,61.98,21000.0,44.7157,44.7301,44.7012,44.7157,21000.0
2011-02-01 14:55:00,61.99,62.08,61.98,62.07,34000.0,44.7229,44.7878,44.7157,44.7806,34000.0
2011-02-01 15:00:00,62.07,62.09,62.02,62.09,33600.0,44.7806,44.795,44.7445,44.795,33600.0
2011-02-01 15:05:00,62.09,62.09,62.01,62.03,61700.0,44.795,44.795,44.7373,44.7517,61700.0
2011-02-01 15:10:00,62.04,62.08,62.01,62.03,19900.0,44.7589,44.7878,44.7373,44.7517,19900.0
2011-02-01 15:15:00,62.04,62.08,62.03,62.08,26500.0,44.7589,44.7878,44.7517,44.7878,26500.0
2011-02-01 15:20:00,62.09,62.16,62.07,62.15,33800.0,44.795,44.8455,44.7806,44.8383,33800.0
2011-02-01 15:25:00,62.16,62.22,62.15,62.18,52200.0,44.8455,44.8888,44.8383,44.8599,52200.0
2011-02-01 15:30:00,62.18,62.19,62.13,62.14,41700.0,44.8599,44.8672,44.8239,44.8311,41700.0
2011-02-01 15:35:00,62.15,62.2,62.13,62.15,39600.0,44.8383,44.8744,44.8239,44.8383,39600.0
2011-02-01 15:40:00,62.15,62.2,62.14,62.18,51600.0,44.8383,44.8744,44.8311,44.8599,51600.0
2011-02-01 15:45:00,62.19,62.22,62.17,62.2,124200.0,44.8672,44.8888,44.8527,44.8744,124200.0
2011-02-01 15:50:00,62.2,62.2,62.11,62.12,58600.0,44.8744,44.8744,44.8094,44.8167,58600.0
2011-02-01 15:55:00,62.12,62.14,62.06,62.09,134100.0,44.8167,44.8311,44.7734,44.795,134100.0
2011-02-02 09:30:00,61.7,61.81,61.56,61.69,64700.0,44.806,44.8859,44.7044,44.7988,64700.0
2011-02-02 09:35:00,61.71,61.74,61.58,61.66,69300.0,44.8133,44.8351,44.7189,44.777,69300.0
2011-02-02 09:40:00,61.65,61.65,61.5,61.54,42700.0,44.7697,44.7697,44.6608,44.6898,42700.0
2011-02-02 09:45:00,61.53,61.6,61.46,61.49,33300.0,44.6826,44.7334,44.6317,44.6535,33300.0
2011-02-02 09:50:00,61.48,61.83,61.46,61.83,122500.0,44.6463,44.9004,44.6317,44.9004,122500.0
2011-02-02 09:55:00,61.81,61.87,61.75,61.8,40700.0,44.8859,44.9295,44.8423,44.8786,40700.0
2011-02-02 10:00:00,61.83,61.9,61.77,61.85,61400.0,44.9004,44.9513,44.8569,44.915,61400.0
2011-02-02 10:05:00,61.86,62.03,61.83,61.99,64700.0,44.9222,45.0457,44.9004,45.0166,64700.0
2011-02-02 10:10:00,62.0,62.08,61.99,62.04,21800.0,45.0239,45.082,45.0166,45.0529,21800.0
2011-02-02 10:15:00,62.04,62.14,62.03,62.1,28200.0,45.0529,45.1255,45.0457,45.0965,28200.0
2011-02-02 10:20:00,62.09,62.13,61.98,61.98,61900.0,45.0892,45.1183,45.0094,45.0094,61900.0
2011-02-02 10:25:00,61.98,62.05,61.95,62.0,37000.0,45.0094,45.0602,44.9876,45.0239,37000.0
2011-02-02 10:30:00,62.0,62.02,61.94,62.01,41900.0,45.0239,45.0384,44.9803,45.0311,41900.0
2011-02-02 10:35:00,62.0,62.01,61.87,61.89,51000.0,45.0239,45.0311,44.9295,44.944,51000.0
2011-02-02 10:40:00,61.9,61.91,61.77,61.83,19200.0,44.9513,44.9585,44.8569,44.9004,19200.0
2011-02-02 10:45:00,61.83,61.85,61.78,61.84,19300.0,44.9004,44.915,44.8641,44.9077,19300.0
2011-02-02 10:50:00,61.84,61.9,61.84,61.88,14600.0,44.9077,44.9513,44.9077,44.9367,14600.0
2011-02-02 10:55:00,61.88,61.91,61.85,61.87,28400.0,44.9367,44.9585,44.915,44.9295,28400.0
2011-02-02 11:00:00,61.88,61.91,61.84,61.85,10400.0,44.9367,44.9585,44.9077,44.915,10400.0
2011-02-02 11:05:00,61.85,61.86,61.77,61.78,21300.0,44.915,44.9222,44.8569,44.8641,21300.0
2011-02-02 11:10:00,61.77,61.77,61.72,61.76,12300.0,44.8569,44.8569,44.8205,44.8496,12300.0
2011-02-02 11:15:00,61.78,61.8,61.74,61.74,12400.0,44.8641,44.8786,44.8351,44.8351,12400.0
2011-02-02 11:20:00,61.75,61.79,61.71,61.71,17600.0,44.8423,44.8714,44.8133,44.8133,17600.0
2011-02-02 11:25:00,61.71,61.75,61.66,61.72,16900.0,44.8133,44.8423,44.777,44.8205,16900.0
2011-02-02 11:30:00,61.72,61.73,61.63,61.64,18600.0,44.8205,44.8278,44.7552,44.7625,18600.0
2011-02-02 11:35:00,61.65,61.66,61.54,61.54,21500.0,44.7697,44.777,44.6898,44.6898,21500.0
2011-02-02 11:40:00,61.55,61.56,61.48,61.53,19500.0,44.6971,44.7044,44.6463,44.6826,19500.0
2011-02-02 11:45:00,61.53,61.59,61.51,61.55,13300.0,44.6826,44.7261,44.668,44.6971,13300.0
2011-02-02 11:50:00,61.56,61.59,61.53,61.58,59800.0,44.7044,44.7261,44.6826,44.7189,59800.0
2011-02-02 11:55:00,61.58,61.58,61.51,61.54,21600.0,44.7189,44.7189,44.668,44.6898,21600.0
2011-02-02 12:00:00,61.55,61.55,61.48,61.5,14600.0,44.6971,44.6971,44.6463,44.6608,14600.0
2011-02-02 12:05:00,61.5,61.52,61.48,61.52,8400.0,44.6608,44.6753,44.6463,44.6753,8400.0
2011-02-02 12:10:00,61.51,61.52,61.48,61.51,11700.0,44.668,44.6753,44.6463,44.668,11700.0
2011-02-02 12:15:00,61.5,61.52,61.5,61.5,11900.0,44.6608,44.6753,44.6608,44.6608,11900.0
2011-02-02 12:20:00,61.5,61.52,61.48,61.5,31200.0,44.6608,44.6753,44.6463,44.6608,31200.0
2011-02-02 12:25:00,61.5,61.53,61.49,61.51,12800.0,44.6608,44.6826,44.6535,44.668,12800.0
2011-02-02 12:30:00,61.5,61.51,61.45,61.48,36200.0,44.6608,44.668,44.6245,44.6463,36200.0
2011-02-02 12:35:00,61.47,61.52,61.47,61.51,35400.0,44.639,44.6753,44.639,44.668,35400.0
2011-02-02 12:40:00,61.5,61.53,61.49,61.51,17900.0,44.6608,44.6826,44.6535,44.668,17900.0
2011-02-02 12:45:00,61.52,61.52,61.48,61.5,26200.0,44.6753,44.6753,44.6463,44.6608,26200.0
2011-02-02 12:50:00,61.5,61.5,61.47,61.49,58600.0,44.6608,44.6608,44.639,44.6535,58600.0
2011-02-02 12:55:00,61.49,61.5,61.42,61.42,19100.0,44.6535,44.6608,44.6027,44.6027,19100.0
2011-02-02 13:00:00,61.42,61.43,61.39,61.41,25800.0,44.6027,44.61,44.5809,44.5954,25800.0
2011-02-02 13:05:00,61.42,61.46,61.4,61.46,12900.0,44.6027,44.6317,44.5882,44.6317,12900.0
2011-02-02 13:10:00,61.46,61.5,61.44,61.5,12200.0,44.6317,44.6608,44.6172,44.6608,12200.0
2011-02-02 13:15:00,61.5,61.5,61.41,61.42,19400.0,44.6608,44.6608,44.5954,44.6027,19400.0
2011-02-02 13:20:00,61.43,61.45,61.42,61.45,8000.0,44.61,44.6245,44.6027,44.6245,8000.0
2011-02-02 13:25:00,61.45,61.45,61.37,61.39,7900.0,44.6245,44.6245,44.5664,44.5809,7900.0
2011-02-02 13:30:00,61.38,61.4,61.38,61.4,13200.0,44.5736,44.5882,44.5736,44.5882,13200.0
2011-02-02 13:35:00,61.39,61.4,61.36,61.36,8300.0,44.5809,44.5882,44.5591,44.5591,8300.0
2011-02-02 13:40:00,61.35,61.36,61.27,61.28,15000.0,44.5519,44.5591,44.4938,44.501,15000.0
2011-02-02 13:45:00,61.27,61.31,61.25,61.3,14600.0,44.4938,44.5228,44.4792,44.5155,14600.0
2011-02-02 13:50:00,61.31,61.35,61.3,61.35,10400.0,44.5228,44.5519,44.5155,44.5519,10400.0
2011-02-02 13:55:00,61.35,61.35,61.28,61.29,16200.0,44.5519,44.5519,44.501,44.5083,16200.0
2011-02-02 14:00:00,61.29,61.3,61.23,61.24,27000.0,44.5083,44.5155,44.4647,44.472,27000.0
2011-02-02 14:05:00,61.25,61.26,61.16,61.16,68100.0,44.4792,44.4865,44.4139,44.4139,68100.0
2011-02-02 14:10:00,61.17,61.17,61.09,61.1,35700.0,44.4211,44.4211,44.363,44.3703,35700.0
2011-02-02 14:15:00,61.11,61.17,61.1,61.14,23000.0,44.3776,44.4211,44.3703,44.3994,23000.0
2011-02-02 14:20:00,61.14,61.25,61.14,61.24,16200.0,44.3994,44.4792,44.3994,44.472,16200.0
2011-02-02 14:25:00,61.24,61.24,61.2,61.2,15600.0,44.472,44.472,44.4429,44.4429,15600.0
2011-02-02 14:30:00,61.19,61.2,61.1,61.1,29900.0,44.4357,44.4429,44.3703,44.3703,29900.0
2011-02-02 14:35:00,61.1,61.11,61.06,61.06,28600.0,44.3703,44.3776,44.3413,44.3413,28600.0
2011-02-02 14:40:00,61.06,61.07,61.03,61.04,23800.0,44.3413,44.3485,44.3195,44.3267,23800.0
2011-02-02 14:45:00,61.05,61.07,61.04,61.05,23000.0,44.334,44.3485,44.3267,44.334,23000.0
2011-02-02 14:50:00,61.06,61.12,61.05,61.1,31000.0,44.3413,44.3848,44.334,44.3703,31000.0
2011-02-02 14:55:00,61.1,61.12,61.09,61.1,32800.0,44.3703,44.3848,44.363,44.3703,32800.0
2011-02-02 15:00:00,61.1,61.11,61.05,61.1,73200.0,44.3703,44.3776,44.334,44.3703,73200.0
2011-02-02 15:05:00,61.09,61.17,61.08,61.09,76700.0,44.363,44.4211,44.3558,44.363,76700.0
2011-02-02 15:10:00,61.1,61.1,61.06,61.09,35100.0,44.3703,44.3703,44.3413,44.363,35100.0
2011-02-02 15:15:00,61.1,61.11,61.04,61.04,21800.0,44.3703,44.3776,44.3267,44.3267,21800.0
2011-02-02 15:20:00,61.04,61.08,61.04,61.08,23900.0,44.3267,44.3558,44.3267,44.3558,23900.0
2011-02-02 15:25:00,61.07,61.08,61.02,61.03,50600.0,44.3485,44.3558,44.3122,44.3195,50600.0
2011-02-02 15:30:00,61.02,61.03,60.96,60.98,55700.0,44.3122,44.3195,44.2686,44.2832,55700.0
2011-02-02 15:35:00,60.99,61.0,60.95,60.96,59900.0,44.2904,44.2977,44.2614,44.2686,59900.0
2011-02-02 15:40:00,60.96,60.97,60.86,60.88,54200.0,44.2686,44.2759,44.196,44.2105,54200.0
2011-02-02 15:45:00,60.88,60.93,60.88,60.89,71200.0,44.2105,44.2469,44.2105,44.2178,71200.0
2011-02-02 15:50:00,60.89,60.89,60.8,60.83,122700.0,44.2178,44.2178,44.1525,44.1742,122700.0
2011-02-02 15:55:00,60.83,60.91,60.81,60.88,137700.0,44.1742,44.2323,44.1597,44.2105,137700.0
2011-02-03 09:30:00,60.9,60.99,60.89,60.99,60100.0,44.2251,44.2904,44.2178,44.2904,60100.0
2011-02-03 09:35:00,60.99,61.26,60.99,61.14,80000.0,44.2904,44.4865,44.2904,44.3994,80000.0
2011-02-03 09:40:00,61.14,61.25,61.09,61.25,62400.0,44.3994,44.4792,44.363,44.4792,62400.0
2011-02-03 09:45:00,61.25,61.37,61.17,61.24,71700.0,44.4792,44.5664,44.4211,44.472,71700.0
2011-02-03 09:50:00,61.2,61.28,61.08,61.11,34500.0,44.4429,44.501,44.3558,44.3776,34500.0
2011-02-03 09:55:00,61.1,61.11,60.9,60.99,58100.0,44.3703,44.3776,44.2251,44.2904,58100.0
2011-02-03 10:00:00,61.0,61.13,60.95,60.97,85400.0,44.2977,44.3921,44.2614,44.2759,85400.0
2011-02-03 10:05:00,60.96,60.98,60.81,60.83,45200.0,44.2686,44.2832,44.1597,44.1742,45200.0
2011-02-03 10:10:00,60.83,60.84,60.69,60.79,62900.0,44.1742,44.1815,44.0726,44.1452,62900.0
2011-02-03 10:15:00,60.78,60.89,60.72,60.86,55800.0,44.1379,44.2178,44.0944,44.196,55800.0
2011-02-03 10:20:00,60.86,60.89,60.77,60.89,42100.0,44.196,44.2178,44.1307,44.2178,42100.0
2011-02-03 10:25:00,60.88,60.94,60.79,60.9,31600.0,44.2105,44.2541,44.1452,44.2251,31600.0
2011-02-03 10:30:00,60.9,60.98,60.85,60.95,35000.0,44.2251,44.2832,44.1888,44.2614,35000.0
2011-02-03 10:35:00,60.96,61.01,60.87,60.99,15900.0,44.2686,44.305,44.2033,44.2904,15900.0
2011-02-03 10:40:00,60.97,61.02,60.92,60.99,32200.0,44.2759,44.3122,44.2396,44.2904,32200.0
2011-02-03 10:45:00,61.0,61.0,60.95,60.96,44300.0,44.2977,44.2977,44.2614,44.2686,44300.0
2011-02-03 10:50:00,60.95,61.0,60.94,60.99,22800.0,44.2614,44.2977,44.2541,44.2904,22800.0
2011-02-03 10:55:00,60.98,61.0,60.95,60.95,24500.0,44.2832,44.2977,44.2614,44.2614,24500.0
2011-02-03 11:00:00,60.95,60.96,60.86,60.87,37400.0,44.2614,44.2686,44.196,44.2033,37400.0
2011-02-03 11:05:00,60.86,60.89,60.85,60.86,20200.0,44.196,44.2178,44.1888,44.196,20200.0
2011-02-03 11:10:00,60.87,60.93,60.86,60.91,27200.0,44.2033,44.2469,44.196,44.2323,27200.0
2011-02-03 11:15:00,60.9,60.93,60.84,60.92,22500.0,44.2251,44.2469,44.1815,44.2396,22500.0
2011-02-03 11:20:00,60.9,60.95,60.9,60.95,11900.0,44.2251,44.2614,44.2251,44.2614,11900.0
2011-02-03 11:25:00,60.95,60.96,60.91,60.92,10800.0,44.2614,44.2686,44.2323,44.2396,10800.0
2011-02-03 11:30:00,60.92,60.95,60.9,60.95,14400.0,44.2396,44.2614,44.2251,44.2614,14400.0
2011-02-03 11:35:00,60.95,60.98,60.9,60.98,21300.0,44.2614,44.2832,44.2251,44.2832,21300.0
2011-02-03 11:40:00,60.96,60.97,60.94,60.96,12700.0,44.2686,44.2759,44.2541,44.2686,12700.0
2011-02-03 11:45:00,60.95,60.98,60.94,60.97,36300.0,44.2614,44.2832,44.2541,44.2759,36300.0
2011-02-03 11:50:00,60.98,60.99,60.94,60.95,24600.0,44.2832,44.2904,44.2541,44.2614,24600.0
2011-02-03 11:55:00,60.95,61.02,60.94,60.98,50600.0,44.2614,44.3122,44.2541,44.2832,50600.0
2011-02-03 12:00:00,60.99,61.02,60.96,61.0,51700.0,44.2904,44.3122,44.2686,44.2977,51700.0
2011-02-03 12:05:00,60.99,61.0,60.84,60.9,65100.0,44.2904,44.2977,44.1815,44.2251,65100.0
2011-02-03 12:10:00,60.89,60.92,60.89,60.89,28900.0,44.2178,44.2396,44.2178,44.2178,28900.0
2011-02-03 12:15:00,60.9,61.0,60.9,61.0,26800.0,44.2251,44.2977,44.2251,44.2977,26800.0
2011-02-03 12:20:00,61.0,61.01,60.98,60.98,19000.0,44.2977,44.305,44.2832,44.2832,19000.0
2011-02-03 12:25:00,60.98,60.99,60.94,60.95,23500.0,44.2832,44.2904,44.2541,44.2614,23500.0
2011-02-03 12:30:00,60.95,60.97,60.92,60.92,57200.0,44.2614,44.2759,44.2396,44.2396,57200.0
2011-02-03 12:35:00,60.91,60.97,60.91,60.96,30800.0,44.2323,44.2759,44.2323,44.2686,30800.0
2011-02-03 12:40:00,60.97,60.97,60.94,60.96,24400.0,44.2759,44.2759,44.2541,44.2686,24400.0
2011-02-03 12:45:00,60.95,60.96,60.9,60.92,31300.0,44.2614,44.2686,44.2251,44.2396,31300.0
2011-02-03 12:50:00,60.92,60.95,60.9,60.92,15700.0,44.2396,44.2614,44.2251,44.2396,15700.0
2011-02-03 12:55:00,60.92,60.95,60.89,60.93,16700.0,44.2396,44.2614,44.2178,44.2469,16700.0
2011-02-03 13:00:00,60.93,60.93,60.89,60.9,13600.0,44.2469,44.2469,44.2178,44.2251,13600.0
2011-02-03 13:05:00,60.9,60.95,60.89,60.92,26700.0,44.2251,44.2614,44.2178,44.2396,26700.0
2011-02-03 13:10:00,60.92,60.96,60.91,60.93,25100.0,44.2396,44.2686,44.2323,44.2469,25100.0
2011-02-03 13:15:00,60.93,60.95,60.88,60.88,19100.0,44.2469,44.2614,44.2105,44.2105,19100.0
2011-02-03 13:20:00,60.88,60.91,60.88,60.9,14100.0,44.2105,44.2323,44.2105,44.2251,14100.0
2011-02-03 13:25:00,60.9,60.91,60.87,60.87,23200.0,44.2251,44.2323,44.2033,44.2033,23200.0
2011-02-03 13:30:00,60.87,60.88,60.84,60.88,29900.0,44.2033,44.2105,44.1815,44.2105,29900.0
2011-02-03 13:35:00,60.88,60.89,60.85,60.85,13900.0,44.2105,44.2178,44.1888,44.1888,13900.0
2011-02-03 13:40:00,60.86,60.89,60.82,60.83,34400.0,44.196,44.2178,44.167,44.1742,34400.0
2011-02-03 13:45:00,60.84,60.84,60.76,60.81,19200.0,44.1815,44.1815,44.1234,44.1597,19200.0
2011-02-03 13:50:00,60.8,60.83,60.74,60.76,31400.0,44.1525,44.1742,44.1089,44.1234,31400.0
2011-02-03 13:55:00,60.75,60.8,60.75,60.79,21500.0,44.1161,44.1525,44.1161,44.1452,21500.0
2011-02-03 14:00:00,60.78,60.87,60.78,60.84,27100.0,44.1379,44.2033,44.1379,44.1815,27100.0
2011-02-03 14:05:00,60.84,60.86,60.72,60.72,59600.0,44.1815,44.196,44.0944,44.0944,59600.0
2011-02-03 14:10:00,60.73,60.77,60.73,60.75,22900.0,44.1016,44.1307,44.1016,44.1161,22900.0
2011-02-03 14:15:00,60.75,60.81,60.73,60.81,35800.0,44.1161,44.1597,44.1016,44.1597,35800.0
2011-02-03 14:20:00,60.81,60.91,60.81,60.89,47300.0,44.1597,44.2323,44.1597,44.2178,47300.0
2011-02-03 14:25:00,60.89,60.92,60.89,60.89,47900.0,44.2178,44.2396,44.2178,44.2178,47900.0
2011-02-03 14:30:00,60.89,60.9,60.85,60.85,35800.0,44.2178,44.2251,44.1888,44.1888,35800.0
2011-02-03 14:35:00,60.85,60.87,60.83,60.86,26400.0,44.1888,44.2033,44.1742,44.196,26400.0
2011-02-03 14:40:00,60.86,60.91,60.85,60.87,65400.0,44.196,44.2323,44.1888,44.2033,65400.0
2011-02-03 14:45:00,60.86,60.89,60.85,60.86,32200.0,44.196,44.2178,44.1888,44.196,32200.0
2011-02-03 14:50:00,60.87,60.93,60.86,60.91,34400.0,44.2033,44.2469,44.196,44.2323,34400.0
2011-02-03 14:55:00,60.92,60.97,60.87,60.89,76200.0,44.2396,44.2759,44.2033,44.2178,76200.0
2011-02-03 15:00:00,60.89,61.0,60.89,60.98,61200.0,44.2178,44.2977,44.2178,44.2832,61200.0
2011-02-03 15:05:00,60.98,61.01,60.94,60.94,60400.0,44.2832,44.305,44.2541,44.2541,60400.0
2011-02-03 15:10:00,60.95,60.96,60.91,60.92,56600.0,44.2614,44.2686,44.2323,44.2396,56600.0
2011-02-03 15:15:00,60.91,60.98,60.91,60.97,101400.0,44.2323,44.2832,44.2323,44.2759,101400.0
2011-02-03 15:20:00,60.97,61.01,60.9,60.92,153200.0,44.2759,44.305,44.2251,44.2396,153200.0
2011-02-03 15:25:00,60.92,61.0,60.9,60.98,85500.0,44.2396,44.2977,44.2251,44.2832,85500.0
2011-02-03 15:30:00,60.97,61.0,60.96,60.97,71300.0,44.2759,44.2977,44.2686,44.2759,71300.0
2011-02-03 15:35:00,60.95,61.0,60.95,61.0,105400.0,44.2614,44.2977,44.2614,44.2977,105400.0
2011-02-03 15:40:00,60.99,61.02,60.98,60.98,164000.0,44.2904,44.3122,44.2832,44.2832,164000.0
2011-02-03 15:45:00,60.99,61.0,60.9,60.92,169300.0,44.2904,44.2977,44.2251,44.2396,169300.0
2011-02-03 15:50:00,60.92,60.94,60.87,60.88,86300.0,44.2396,44.2541,44.2033,44.2105,86300.0
2011-02-03 15:55:00,60.88,60.9,60.8,60.81,182600.0,44.2105,44.2251,44.1525,44.1597,182600.0
2011-02-04 09:30:00,60.86,60.86,60.56,60.6,121500.0,44.196,44.196,43.9782,44.0072,121500.0
2011-02-04 09:35:00,60.61,60.61,60.44,60.48,78100.0,44.0145,44.0145,43.891,43.9201,78100.0
2011-02-04 09:40:00,60.49,60.7,60.49,60.66,66300.0,43.9273,44.0798,43.9273,44.0508,66300.0
2011-02-04 09:45:00,60.68,60.69,60.6,60.6,50700.0,44.0653,44.0726,44.0072,44.0072,50700.0
2011-02-04 09:50:00,60.6,60.71,60.6,60.7,42400.0,44.0072,44.0871,44.0072,44.0798,42400.0
2011-02-04 09:55:00,60.69,60.79,60.69,60.73,24100.0,44.0726,44.1452,44.0726,44.1016,24100.0
2011-02-04 10:00:00,60.73,60.99,60.72,60.97,44500.0,44.1016,44.2904,44.0944,44.2759,44500.0
2011-02-04 10:05:00,61.0,61.04,60.93,60.93,19400.0,44.2977,44.3267,44.2469,44.2469,19400.0
2011-02-04 10:10:00,60.94,60.94,60.9,60.91,60900.0,44.2541,44.2541,44.2251,44.2323,60900.0
2011-02-04 10:15:00,60.9,60.91,60.78,60.81,41800.0,44.2251,44.2323,44.1379,44.1597,41800.0
2011-02-04 10:20:00,60.81,60.85,60.78,60.84,26100.0,44.1597,44.1888,44.1379,44.1815,26100.0
2011-02-04 10:25:00,60.85,61.1,60.85,61.09,42400.0,44.1888,44.3703,44.1888,44.363,42400.0
2011-02-04 10:30:00,61.1,61.15,60.99,61.0,74200.0,44.3703,44.4066,44.2904,44.2977,74200.0
2011-02-04 10:35:00,61.0,61.04,60.95,61.02,106100.0,44.2977,44.3267,44.2614,44.3122,106100.0
2011-02-04 10:40:00,61.02,61.09,60.96,61.05,61500.0,44.3122,44.363,44.2686,44.334,61500.0
2011-02-04 10:45:00,61.05,61.06,60.9,60.93,37300.0,44.334,44.3413,44.2251,44.2469,37300.0
2011-02-04 10:50:00,60.92,60.93,60.68,60.68,37100.0,44.2396,44.2469,44.0653,44.0653,37100.0
2011-02-04 10:55:00,60.67,60.7,60.62,60.69,35500.0,44.058,44.0798,44.0217,44.0726,35500.0
2011-02-04 11:00:00,60.67,60.71,60.46,60.47,37000.0,44.058,44.0871,43.9055,43.9128,37000.0
2011-02-04 11:05:00,60.48,60.64,60.47,60.58,23700.0,43.9201,44.0363,43.9128,43.9927,23700.0
2011-02-04 11:10:00,60.59,60.66,60.55,60.61,19600.0,44.0,44.0508,43.9709,44.0145,19600.0
2011-02-04 11:15:00,60.6,60.74,60.58,60.73,18600.0,44.0072,44.1089,43.9927,44.1016,18600.0
2011-02-04 11:20:00,60.74,60.75,60.66,60.68,33700.0,44.1089,44.1161,44.0508,44.0653,33700.0
2011-02-04 11:25:00,60.68,60.71,60.62,60.67,33600.0,44.0653,44.0871,44.0217,44.058,33600.0
2011-02-04 11:30:00,60.65,60.75,60.59,60.74,17300.0,44.0435,44.1161,44.0,44.1089,17300.0
2011-02-04 11:35:00,60.74,60.79,60.73,60.76,24100.0,44.1089,44.1452,44.1016,44.1234,24100.0
2011-02-04 11:40:00,60.74,60.77,60.72,60.75,31400.0,44.1089,44.1307,44.0944,44.1161,31400.0
2011-02-04 11:45:00,60.76,60.77,60.7,60.72,19400.0,44.1234,44.1307,44.0798,44.0944,19400.0
2011-02-04 11:50:00,60.72,60.74,60.7,60.73,17800.0,44.0944,44.1089,44.0798,44.1016,17800.0
2011-02-04 11:55:00,60.72,60.73,60.68,60.72,14400.0,44.0944,44.1016,44.0653,44.0944,14400.0
2011-02-04 12:00:00,60.7,60.73,60.69,60.73,9900.0,44.0798,44.1016,44.0726,44.1016,9900.0
2011-02-04 12:05:00,60.72,60.78,60.71,60.75,23300.0,44.0944,44.1379,44.0871,44.1161,23300.0
2011-02-04 12:10:00,60.75,60.78,60.73,60.76,16700.0,44.1161,44.1379,44.1016,44.1234,16700.0
2011-02-04 12:15:00,60.77,60.8,60.72,60.74,7500.0,44.1307,44.1525,44.0944,44.1089,7500.0
2011-02-04 12:20:00,60.75,60.78,60.75,60.76,13500.0,44.1161,44.1379,44.1161,44.1234,13500.0
2011-02-04 12:25:00,60.77,60.79,60.66,60.7,24600.0,44.1307,44.1452,44.0508,44.0798,24600.0
2011-02-04 12:30:00,60.71,60.77,60.71,60.76,15500.0,44.0871,44.1307,44.0871,44.1234,15500.0
2011-02-04 12:35:00,60.76,60.83,60.75,60.8,9100.0,44.1234,44.1742,44.1161,44.1525,9100.0
2011-02-04 12:40:00,60.81,60.82,60.76,60.8,36400.0,44.1597,44.167,44.1234,44.1525,36400.0
2011-02-04 12:45:00,60.79,60.79,60.65,60.72,91200.0,44.1452,44.1452,44.0435,44.0944,91200.0
2011-02-04 12:50:00,60.71,60.73,60.7,60.71,16700.0,44.0871,44.1016,44.0798,44.0871,16700.0
2011-02-04 12:55:00,60.71,60.72,60.66,60.71,14300.0,44.0871,44.0944,44.0508,44.0871,14300.0
2011-02-04 13:00:00,60.71,60.71,60.54,60.64,45400.0,44.0871,44.0871,43.9636,44.0363,45400.0
2011-02-04 13:05:00,60.63,60.65,60.62,60.64,22700.0,44.029,44.0435,44.0217,44.0363,22700.0
2011-02-04 13:10:00,60.64,60.69,60.62,60.68,18600.0,44.0363,44.0726,44.0217,44.0653,18600.0
2011-02-04 13:15:00,60.67,60.7,60.66,60.68,28700.0,44.058,44.0798,44.0508,44.0653,28700.0
2011-02-04 13:20:00,60.7,60.81,60.7,60.74,62600.0,44.0798,44.1597,44.0798,44.1089,62600.0
2011-02-04 13:25:00,60.74,60.79,60.73,60.74,15400.0,44.1089,44.1452,44.1016,44.1089,15400.0
2011-02-04 13:30:00,60.74,60.75,60.7,60.72,6600.0,44.1089,44.1161,44.0798,44.0944,6600.0
2011-02-04 13:35:00,60.74,60.76,60.71,60.74,10200.0,44.1089,44.1234,44.0871,44.1089,10200.0
2011-02-04 13:40:00,60.74,60.78,60.74,60.77,14800.0,44.1089,44.1379,44.1089,44.1307,14800.0
2011-02-04 13:45:00,60.76,60.79,60.73,60.78,22700.0,44.1234,44.1452,44.1016,44.1379,22700.0
2011-02-04 13:50:00,60.77,60.85,60.74,60.85,32100.0,44.1307,44.1888,44.1089,44.1888,32100.0
2011-02-04 13:55:00,60.85,60.85,60.81,60.82,7600.0,44.1888,44.1888,44.1597,44.167,7600.0
2011-02-04 14:00:00,60.82,60.87,60.81,60.81,16600.0,44.167,44.2033,44.1597,44.1597,16600.0
2011-02-04 14:05:00,60.81,60.83,60.78,60.82,25600.0,44.1597,44.1742,44.1379,44.167,25600.0
2011-02-04 14:10:00,60.82,60.83,60.8,60.82,16500.0,44.167,44.1742,44.1525,44.167,16500.0
2011-02-04 14:15:00,60.81,60.82,60.8,60.8,18000.0,44.1597,44.167,44.1525,44.1525,18000.0
2011-02-04 14:20:00,60.81,60.81,60.77,60.77,27900.0,44.1597,44.1597,44.1307,44.1307,27900.0
2011-02-04 14:25:00,60.76,60.8,60.71,60.71,29600.0,44.1234,44.1525,44.0871,44.0871,29600.0
2011-02-04 14:30:00,60.73,60.74,60.71,60.71,15100.0,44.1016,44.1089,44.0871,44.0871,15100.0
2011-02-04 14:35:00,60.71,60.71,60.63,60.63,23000.0,44.0871,44.0871,44.029,44.029,23000.0
2011-02-04 14:40:00,60.63,60.63,60.59,60.59,24300.0,44.029,44.029,44.0,44.0,24300.0
2011-02-04 14:45:00,60.6,60.62,60.58,60.6,35400.0,44.0072,44.0217,43.9927,44.0072,35400.0
2011-02-04 14:50:00,60.6,60.62,60.59,60.59,38800.0,44.0072,44.0217,44.0,44.0,38800.0
2011-02-04 14:55:00,60.59,60.64,60.59,60.62,58500.0,44.0,44.0363,44.0,44.0217,58500.0
2011-02-04 15:00:00,60.62,60.78,60.61,60.77,55400.0,44.0217,44.1379,44.0145,44.1307,55400.0
2011-02-04 15:05:00,60.76,60.79,60.76,60.79,61200.0,44.1234,44.1452,44.1234,44.1452,61200.0
2011-02-04 15:10:00,60.8,60.85,60.78,60.84,39500.0,44.1525,44.1888,44.1379,44.1815,39500.0
2011-02-04 15:15:00,60.83,60.87,60.83,60.86,22400.0,44.1742,44.2033,44.1742,44.196,22400.0
2011-02-04 15:20:00,60.85,60.89,60.8,60.85,52900.0,44.1888,44.2178,44.1525,44.1888,52900.0
2011-02-04 15:25:00,60.85,60.88,60.83,60.87,37500.0,44.1888,44.2105,44.1742,44.2033,37500.0
2011-02-04 15:30:00,60.87,61.0,60.86,61.0,62800.0,44.2033,44.2977,44.196,44.2977,62800.0
2011-02-04 15:35:00,61.0,61.03,60.98,61.02,43400.0,44.2977,44.3195,44.2832,44.3122,43400.0
2011-02-04 15:40:00,61.02,61.02,60.97,60.97,34700.0,44.3122,44.3122,44.2759,44.2759,34700.0
2011-02-04 15:45:00,60.98,61.06,60.98,61.05,48400.0,44.2832,44.3413,44.2832,44.334,48400.0
2011-02-04 15:50:00,61.05,61.05,60.98,61.05,61800.0,44.334,44.334,44.2832,44.334,61800.0
2011-02-04 15:55:00,61.04,61.1,61.0,61.08,119300.0,44.3267,44.3703,44.2977,44.3558,119300.0
2011-02-07 09:30:00,61.42,61.47,61.12,61.15,69300.0,44.6027,44.639,44.3848,44.4066,69300.0
2011-02-07 09:35:00,61.16,61.4,61.1,61.4,37300.0,44.4139,44.5882,44.3703,44.5882,37300.0
2011-02-07 09:40:00,61.39,61.46,61.33,61.38,17400.0,44.5809,44.6317,44.5373,44.5736,17400.0
2011-02-07 09:45:00,61.38,61.47,61.37,61.42,21500.0,44.5736,44.639,44.5664,44.6027,21500.0
2011-02-07 09:50:00,61.42,61.43,61.35,61.38,25200.0,44.6027,44.61,44.5519,44.5736,25200.0
2011-02-07 09:55:00,61.38,61.51,61.38,61.51,63600.0,44.5736,44.668,44.5736,44.668,63600.0
2011-02-07 10:00:00,61.51,61.62,61.51,61.6,94100.0,44.668,44.7479,44.668,44.7334,94100.0
2011-02-07 10:05:00,61.58,61.58,61.52,61.55,42700.0,44.7189,44.7189,44.6753,44.6971,42700.0
2011-02-07 10:10:00,61.55,61.56,61.51,61.55,65600.0,44.6971,44.7044,44.668,44.6971,65600.0
2011-02-07 10:15:00,61.54,61.54,61.48,61.5,33000.0,44.6898,44.6898,44.6463,44.6608,33000.0
2011-02-07 10:20:00,61.5,61.72,61.49,61.71,43400.0,44.6608,44.8205,44.6535,44.8133,43400.0
2011-02-07 10:25:00,61.71,61.76,61.64,61.64,39400.0,44.8133,44.8496,44.7625,44.7625,39400.0
2011-02-07 10:30:00,61.65,61.66,61.64,61.65,18700.0,44.7697,44.777,44.7625,44.7697,18700.0
2011-02-07 10:35:00,61.65,61.74,61.59,61.74,36000.0,44.7697,44.8351,44.7261,44.8351,36000.0
2011-02-07 10:40:00,61.75,61.77,61.68,61.75,18800.0,44.8423,44.8569,44.7915,44.8423,18800.0
2011-02-07 10:45:00,61.74,61.74,61.63,61.65,5600.0,44.8351,44.8351,44.7552,44.7697,5600.0
2011-02-07 10:50:00,61.65,61.66,61.6,61.6,13900.0,44.7697,44.777,44.7334,44.7334,13900.0
2011-02-07 10:55:00,61.6,61.61,61.54,61.57,14400.0,44.7334,44.7407,44.6898,44.7116,14400.0
2011-02-07 11:00:00,61.57,61.72,61.57,61.62,30900.0,44.7116,44.8205,44.7116,44.7479,30900.0
2011-02-07 11:05:00,61.62,61.68,61.61,61.65,19000.0,44.7479,44.7915,44.7407,44.7697,19000.0
2011-02-07 11:10:00,61.63,61.65,61.57,61.58,13800.0,44.7552,44.7697,44.7116,44.7189,13800.0
2011-02-07 11:15:00,61.6,61.62,61.56,61.56,17400.0,44.7334,44.7479,44.7044,44.7044,17400.0
2011-02-07 11:20:00,61.57,61.59,61.54,61.57,10400.0,44.7116,44.7261,44.6898,44.7116,10400.0
2011-02-07 11:25:00,61.56,61.62,61.56,61.58,11100.0,44.7044,44.7479,44.7044,44.7189,11100.0
2011-02-07 11:30:00,61.58,61.64,61.57,61.62,8800.0,44.7189,44.7625,44.7116,44.7479,8800.0
2011-02-07 11:35:00,61.64,61.73,61.61,61.7,41500.0,44.7625,44.8278,44.7407,44.806,41500.0
2011-02-07 11:40:00,61.72,61.79,61.71,61.74,14800.0,44.8205,44.8714,44.8133,44.8351,14800.0
2011-02-07 11:45:00,61.74,61.74,61.67,61.67,11700.0,44.8351,44.8351,44.7842,44.7842,11700.0
2011-02-07 11:50:00,61.67,61.68,61.6,61.61,9700.0,44.7842,44.7915,44.7334,44.7407,9700.0
2011-02-07 11:55:00,61.62,61.66,61.62,61.64,8000.0,44.7479,44.777,44.7479,44.7625,8000.0
2011-02-07 12:00:00,61.65,61.65,61.6,61.64,12100.0,44.7697,44.7697,44.7334,44.7625,12100.0
2011-02-07 12:05:00,61.63,61.68,61.62,61.67,20200.0,44.7552,44.7915,44.7479,44.7842,20200.0
2011-02-07 12:10:00,61.67,61.73,61.67,61.71,21300.0,44.7842,44.8278,44.7842,44.8133,21300.0
2011-02-07 12:15:00,61.71,61.78,61.71,61.77,28600.0,44.8133,44.8641,44.8133,44.8569,28600.0
2011-02-07 12:20:00,61.77,61.77,61.7,61.7,18700.0,44.8569,44.8569,44.806,44.806,18700.0
2011-02-07 12:25:00,61.7,61.71,61.65,61.66,10900.0,44.806,44.8133,44.7697,44.777,10900.0
2011-02-07 12:30:00,61.66,61.74,61.66,61.73,19000.0,44.777,44.8351,44.777,44.8278,19000.0
2011-02-07 12:35:00,61.75,61.75,61.73,61.74,23000.0,44.8423,44.8423,44.8278,44.8351,23000.0
2011-02-07 12:40:00,61.74,61.76,61.74,61.75,12700.0,44.8351,44.8496,44.8351,44.8423,12700.0
2011-02-07 12:45:00,61.74,61.78,61.72,61.76,14300.0,44.8351,44.8641,44.8205,44.8496,14300.0
2011-02-07 12:50:00,61.76,61.79,61.7,61.7,18100.0,44.8496,44.8714,44.806,44.806,18100.0
2011-02-07 12:55:00,61.72,61.77,61.72,61.77,19500.0,44.8205,44.8569,44.8205,44.8569,19500.0
2011-02-07 13:00:00,61.77,61.78,61.75,61.77,8300.0,44.8569,44.8641,44.8423,44.8569,8300.0
2011-02-07 13:05:00,61.76,61.8,61.75,61.78,26500.0,44.8496,44.8786,44.8423,44.8641,26500.0
2011-02-07 13:10:00,61.78,61.81,61.76,61.8,11000.0,44.8641,44.8859,44.8496,44.8786,11000.0
2011-02-07 13:15:00,61.81,61.81,61.77,61.77,8700.0,44.8859,44.8859,44.8569,44.8569,8700.0
2011-02-07 13:20:00,61.76,61.8,61.75,61.75,10800.0,44.8496,44.8786,44.8423,44.8423,10800.0
2011-02-07 13:25:00,61.75,61.75,61.7,61.71,16400.0,44.8423,44.8423,44.806,44.8133,16400.0
2011-02-07 13:30:00,61.71,61.73,61.66,61.66,12100.0,44.8133,44.8278,44.777,44.777,12100.0
2011-02-07 13:35:00,61.66,61.67,61.63,61.64,11200.0,44.777,44.7842,44.7552,44.7625,11200.0
2011-02-07 13:40:00,61.63,61.67,61.63,61.65,12300.0,44.7552,44.7842,44.7552,44.7697,12300.0
2011-02-07 13:45:00,61.65,61.65,61.61,61.64,20000.0,44.7697,44.7697,44.7407,44.7625,20000.0
2011-02-07 13:50:00,61.64,61.66,61.6,61.65,11900.0,44.7625,44.777,44.7334,44.7697,11900.0
2011-02-07 13:55:00,61.66,61.72,61.65,61.71,10600.0,44.777,44.8205,44.7697,44.8133,10600.0
2011-02-07 14:00:00,61.71,61.73,61.67,61.67,14800.0,44.8133,44.8278,44.7842,44.7842,14800.0
2011-02-07 14:05:00,61.66,61.67,61.63,61.65,11800.0,44.777,44.7842,44.7552,44.7697,11800.0
2011-02-07 14:10:00,61.64,61.65,61.61,61.63,11700.0,44.7625,44.7697,44.7407,44.7552,11700.0
2011-02-07 14:15:00,61.64,61.72,61.64,61.71,13800.0,44.7625,44.8205,44.7625,44.8133,13800.0
2011-02-07 14:20:00,61.71,61.74,61.69,61.69,23100.0,44.8133,44.8351,44.7988,44.7988,23100.0
2011-02-07 14:25:00,61.68,61.7,61.61,61.62,17300.0,44.7915,44.806,44.7407,44.7479,17300.0
2011-02-07 14:30:00,61.62,61.68,61.61,61.67,27400.0,44.7479,44.7915,44.7407,44.7842,27400.0
2011-02-07 14:35:00,61.67,61.68,61.65,61.67,13900.0,44.7842,44.7915,44.7697,44.7842,13900.0
2011-02-07 14:40:00,61.66,61.71,61.66,61.69,27600.0,44.777,44.8133,44.777,44.7988,27600.0
2011-02-07 14:45:00,61.68,61.69,61.65,61.66,17400.0,44.7915,44.7988,44.7697,44.777,17400.0
2011-02-07 14:50:00,61.65,61.67,61.63,61.63,29400.0,44.7697,44.7842,44.7552,44.7552,29400.0
2011-02-07 14:55:00,61.63,61.63,61.56,61.57,20000.0,44.7552,44.7552,44.7044,44.7116,20000.0
2011-02-07 15:00:00,61.57,61.62,61.55,61.6,24900.0,44.7116,44.7479,44.6971,44.7334,24900.0
2011-02-07 15:05:00,61.59,61.6,61.54,61.56,20900.0,44.7261,44.7334,44.6898,44.7044,20900.0
2011-02-07 15:10:00,61.57,61.57,61.48,61.49,29800.0,44.7116,44.7116,44.6463,44.6535,29800.0
2011-02-07 15:15:00,61.5,61.52,61.5,61.51,18000.0,44.6608,44.6753,44.6608,44.668,18000.0
2011-02-07 15:20:00,61.5,61.55,61.5,61.52,26500.0,44.6608,44.6971,44.6608,44.6753,26500.0
2011-02-07 15:25:00,61.52,61.6,61.52,61.54,34800.0,44.6753,44.7334,44.6753,44.6898,34800.0
2011-02-07 15:30:00,61.54,61.57,61.53,61.54,36200.0,44.6898,44.7116,44.6826,44.6898,36200.0
2011-02-07 15:35:00,61.54,61.56,61.49,61.5,28000.0,44.6898,44.7044,44.6535,44.6608,28000.0
2011-02-07 15:40:00,61.49,61.51,61.45,61.47,55300.0,44.6535,44.668,44.6245,44.639,55300.0
2011-02-07 15:45:00,61.47,61.57,61.47,61.57,77600.0,44.639,44.7116,44.639,44.7116,77600.0
2011-02-07 15:50:00,61.57,61.57,61.51,61.52,34900.0,44.7116,44.7116,44.668,44.6753,34900.0
2011-02-07 15:55:00,61.52,61.53,61.46,61.51,72600.0,44.6753,44.6826,44.6317,44.668,72600.0
2011-02-08 09:30:00,61.5,61.71,61.48,61.68,29300.0,44.6608,44.8133,44.6463,44.7915,29300.0
2011-02-08 09:35:00,61.68,61.68,61.49,61.59,11700.0,44.7915,44.7915,44.6535,44.7261,11700.0
2011-02-08 09:40:00,61.57,61.64,61.43,61.54,18600.0,44.7116,44.7625,44.61,44.6898,18600.0
2011-02-08 09:45:00,61.53,61.54,61.41,61.51,46400.0,44.6826,44.6898,44.5954,44.668,46400.0
2011-02-08 09:50:00,61.5,61.56,61.5,61.53,65100.0,44.6608,44.7044,44.6608,44.6826,65100.0
2011-02-08 09:55:00,61.51,61.54,61.44,61.5,39800.0,44.668,44.6898,44.6172,44.6608,39800.0
2011-02-08 10:00:00,61.51,61.59,61.51,61.57,13100.0,44.668,44.7261,44.668,44.7116,13100.0
2011-02-08 10:05:00,61.56,61.56,61.49,61.52,24700.0,44.7044,44.7044,44.6535,44.6753,24700.0
2011-02-08 10:10:00,61.51,61.51,61.46,61.46,18300.0,44.668,44.668,44.6317,44.6317,18300.0
2011-02-08 10:15:00,61.47,61.47,61.41,61.44,12400.0,44.639,44.639,44.5954,44.6172,12400.0
2011-02-08 10:20:00,61.44,61.51,61.44,61.49,39400.0,44.6172,44.668,44.6172,44.6535,39400.0
2011-02-08 10:25:00,61.49,61.51,61.45,61.49,15900.0,44.6535,44.668,44.6245,44.6535,15900.0
2011-02-08 10:30:00,61.47,61.48,61.41,61.42,12900.0,44.639,44.6463,44.5954,44.6027,12900.0
2011-02-08 10:35:00,61.42,61.46,61.35,61.35,20000.0,44.6027,44.6317,44.5519,44.5519,20000.0
2011-02-08 10:40:00,61.33,61.35,61.27,61.35,29200.0,44.5373,44.5519,44.4938,44.5519,29200.0
2011-02-08 10:45:00,61.36,61.44,61.36,61.39,15600.0,44.5591,44.6172,44.5591,44.5809,15600.0
2011-02-08 10:50:00,61.4,61.4,61.22,61.23,16000.0,44.5882,44.5882,44.4575,44.4647,16000.0
2011-02-08 10:55:00,61.24,61.25,61.22,61.22,16200.0,44.472,44.4792,44.4575,44.4575,16200.0
2011-02-08 11:00:00,61.23,61.25,61.14,61.16,24000.0,44.4647,44.4792,44.3994,44.4139,24000.0
2011-02-08 11:05:00,61.15,61.17,61.1,61.16,17600.0,44.4066,44.4211,44.3703,44.4139,17600.0
2011-02-08 11:10:00,61.18,61.26,61.15,61.24,19500.0,44.4284,44.4865,44.4066,44.472,19500.0
2011-02-08 11:15:00,61.24,61.28,61.19,61.28,12400.0,44.472,44.501,44.4357,44.501,12400.0
2011-02-08 11:20:00,61.28,61.4,61.28,61.39,12100.0,44.501,44.5882,44.501,44.5809,12100.0
2011-02-08 11:25:00,61.38,61.38,61.24,61.24,11400.0,44.5736,44.5736,44.472,44.472,11400.0
2011-02-08 11:30:00,61.24,61.34,61.23,61.32,19200.0,44.472,44.5446,44.4647,44.5301,19200.0
2011-02-08 11:35:00,61.32,61.33,61.27,61.28,12000.0,44.5301,44.5373,44.4938,44.501,12000.0
2011-02-08 11:40:00,61.29,61.37,61.29,61.31,11000.0,44.5083,44.5664,44.5083,44.5228,11000.0
2011-02-08 11:45:00,61.31,61.44,61.31,61.44,12000.0,44.5228,44.6172,44.5228,44.6172,12000.0
2011-02-08 11:50:00,61.43,61.45,61.41,61.41,10000.0,44.61,44.6245,44.5954,44.5954,10000.0
2011-02-08 11:55:00,61.4,61.46,61.4,61.44,16000.0,44.5882,44.6317,44.5882,44.6172,16000.0
2011-02-08 12:00:00,61.43,61.45,61.41,61.41,34700.0,44.61,44.6245,44.5954,44.5954,34700.0
2011-02-08 12:05:00,61.41,61.45,61.41,61.42,28000.0,44.5954,44.6245,44.5954,44.6027,28000.0
2011-02-08 12:10:00,61.43,61.45,61.41,61.45,10900.0,44.61,44.6245,44.5954,44.6245,10900.0
2011-02-08 12:15:00,61.45,61.47,61.42,61.42,17800.0,44.6245,44.639,44.6027,44.6027,17800.0
2011-02-08 12:20:00,61.43,61.46,61.41,61.46,10300.0,44.61,44.6317,44.5954,44.6317,10300.0
2011-02-08 12:25:00,61.46,61.47,61.42,61.44,30500.0,44.6317,44.639,44.6027,44.6172,30500.0
2011-02-08 12:30:00,61.44,61.47,61.43,61.43,26800.0,44.6172,44.639,44.61,44.61,26800.0
2011-02-08 12:35:00,61.44,61.46,61.43,61.45,4400.0,44.6172,44.6317,44.61,44.6245,4400.0
2011-02-08 12:40:00,61.45,61.49,61.43,61.48,24600.0,44.6245,44.6535,44.61,44.6463,24600.0
2011-02-08 12:45:00,61.47,61.47,61.44,61.47,3700.0,44.639,44.639,44.6172,44.639,3700.0
2011-02-08 12:50:00,61.47,61.48,61.47,61.47,4400.0,44.639,44.6463,44.639,44.639,4400.0
2011-02-08 12:55:00,61.48,61.49,61.39,61.41,7800.0,44.6463,44.6535,44.5809,44.5954,7800.0
2011-02-08 13:00:00,61.4,61.44,61.4,61.42,10700.0,44.5882,44.6172,44.5882,44.6027,10700.0
2011-02-08 13:05:00,61.4,61.44,61.4,61.43,3000.0,44.5882,44.6172,44.5882,44.61,3000.0
2011-02-08 13:10:00,61.43,61.46,61.4,61.4,6900.0,44.61,44.6317,44.5882,44.5882,6900.0
2011-02-08 13:15:00,61.39,61.42,61.38,61.4,6900.0,44.5809,44.6027,44.5736,44.5882,6900.0
2011-02-08 13:20:00,61.4,61.44,61.4,61.4,8800.0,44.5882,44.6172,44.5882,44.5882,8800.0
2011-02-08 13:25:00,61.4,61.41,61.31,61.32,13700.0,44.5882,44.5954,44.5228,44.5301,13700.0
2011-02-08 13:30:00,61.32,61.4,61.31,61.4,13500.0,44.5301,44.5882,44.5228,44.5882,13500.0
2011-02-08 13:35:00,61.39,61.41,61.38,61.4,16600.0,44.5809,44.5954,44.5736,44.5882,16600.0
2011-02-08 13:40:00,61.41,61.41,61.39,61.39,5600.0,44.5954,44.5954,44.5809,44.5809,5600.0
2011-02-08 13:45:00,61.38,61.38,61.33,61.37,8500.0,44.5736,44.5736,44.5373,44.5664,8500.0
2011-02-08 13:50:00,61.36,61.39,61.35,61.37,9900.0,44.5591,44.5809,44.5519,44.5664,9900.0
2011-02-08 13:55:00,61.38,61.39,61.35,61.37,9000.0,44.5736,44.5809,44.5519,44.5664,9000.0
2011-02-08 14:00:00,61.37,61.46,61.37,61.46,11900.0,44.5664,44.6317,44.5664,44.6317,11900.0
2011-02-08 14:05:00,61.46,61.49,61.44,61.45,26700.0,44.6317,44.6535,44.6172,44.6245,26700.0
2011-02-08 14:10:00,61.45,61.48,61.45,61.46,17700.0,44.6245,44.6463,44.6245,44.6317,17700.0
2011-02-08 14:15:00,61.46,61.47,61.45,61.45,9100.0,44.6317,44.639,44.6245,44.6245,9100.0
2011-02-08 14:20:00,61.46,61.46,61.45,61.46,3900.0,44.6317,44.6317,44.6245,44.6317,3900.0
2011-02-08 14:25:00,61.45,61.5,61.45,61.49,30300.0,44.6245,44.6608,44.6245,44.6535,30300.0
2011-02-08 14:30:00,61.48,61.5,61.47,61.47,23300.0,44.6463,44.6608,44.639,44.639,23300.0
2011-02-08 14:35:00,61.47,61.55,61.47,61.54,38300.0,44.639,44.6971,44.639,44.6898,38300.0
2011-02-08 14:40:00,61.54,61.54,61.5,61.5,9900.0,44.6898,44.6898,44.6608,44.6608,9900.0
2011-02-08 14:45:00,61.51,61.51,61.48,61.48,22100.0,44.668,44.668,44.6463,44.6463,22100.0
2011-02-08 14:50:00,61.48,61.51,61.44,61.48,35600.0,44.6463,44.668,44.6172,44.6463,35600.0
2011-02-08 14:55:00,61.47,61.48,61.45,61.48,14600.0,44.639,44.6463,44.6245,44.6463,14600.0
2011-02-08 15:00:00,61.48,61.48,61.45,61.45,29700.0,44.6463,44.6463,44.6245,44.6245,29700.0
2011-02-08 15:05:00,61.45,61.56,61.45,61.56,242100.0,44.6245,44.7044,44.6245,44.7044,242100.0
2011-02-08 15:10:00,61.57,61.59,61.55,61.58,21100.0,44.7116,44.7261,44.6971,44.7189,21100.0
2011-02-08 15:15:00,61.58,61.59,61.56,61.58,33000.0,44.7189,44.7261,44.7044,44.7189,33000.0
2011-02-08 15:20:00,61.57,61.59,61.57,61.58,16100.0,44.7116,44.7261,44.7116,44.7189,16100.0
2011-02-08 15:25:00,61.58,61.6,61.57,61.59,16800.0,44.7189,44.7334,44.7116,44.7261,16800.0
2011-02-08 15:30:00,61.58,61.61,61.56,61.59,61500.0,44.7189,44.7407,44.7044,44.7261,61500.0
2011-02-08 15:35:00,61.58,61.59,61.56,61.57,30600.0,44.7189,44.7261,44.7044,44.7116,30600.0
2011-02-08 15:40:00,61.56,61.6,61.56,61.6,34800.0,44.7044,44.7334,44.7044,44.7334,34800.0
2011-02-08 15:45:00,61.6,61.68,61.59,61.67,74100.0,44.7334,44.7915,44.7261,44.7842,74100.0
2011-02-08 15:50:00,61.66,61.66,61.63,61.64,65700.0,44.777,44.777,44.7552,44.7625,65700.0
2011-02-08 15:55:00,61.64,61.65,61.58,61.62,68500.0,44.7625,44.7697,44.7189,44.7479,68500.0
2011-02-09 09:30:00,61.36,61.44,61.32,61.42,51600.0,44.5591,44.6172,44.5301,44.6027,51600.0
2011-02-09 09:35:00,61.42,61.55,61.42,61.5,19500.0,44.6027,44.6971,44.6027,44.6608,19500.0
2011-02-09 09:40:00,61.49,61.6,61.48,61.6,19100.0,44.6535,44.7334,44.6463,44.7334,19100.0
2011-02-09 09:45:00,61.6,61.6,61.51,61.51,30200.0,44.7334,44.7334,44.668,44.668,30200.0
2011-02-09 09:50:00,61.5,61.53,61.45,61.46,40700.0,44.6608,44.6826,44.6245,44.6317,40700.0
2011-02-09 09:55:00,61.46,61.49,61.4,61.46,32200.0,44.6317,44.6535,44.5882,44.6317,32200.0
2011-02-09 10:00:00,61.48,61.7,61.48,61.7,44900.0,44.6463,44.806,44.6463,44.806,44900.0
2011-02-09 10:05:00,61.7,61.8,61.64,61.77,26600.0,44.806,44.8786,44.7625,44.8569,26600.0
2011-02-09 10:10:00,61.78,61.78,61.7,61.76,20000.0,44.8641,44.8641,44.806,44.8496,20000.0
2011-02-09 10:15:00,61.77,61.85,61.76,61.85,35900.0,44.8569,44.915,44.8496,44.915,35900.0
2011-02-09 10:20:00,61.85,61.93,61.82,61.91,24500.0,44.915,44.973,44.8932,44.9585,24500.0
2011-02-09 10:25:00,61.92,61.95,61.92,61.94,19900.0,44.9658,44.9876,44.9658,44.9803,19900.0
2011-02-09 10:30:00,61.93,62.05,61.92,62.05,57000.0,44.973,45.0602,44.9658,45.0602,57000.0
2011-02-09 10:35:00,62.04,62.1,62.03,62.06,30100.0,45.0529,45.0965,45.0457,45.0675,30100.0
2011-02-09 10:40:00,62.06,62.1,62.04,62.09,13500.0,45.0675,45.0965,45.0529,45.0892,13500.0
2011-02-09 10:45:00,62.09,62.25,62.09,62.24,44500.0,45.0892,45.2054,45.0892,45.1982,44500.0
2011-02-09 10:50:00,62.25,62.27,62.21,62.23,45400.0,45.2054,45.22,45.1764,45.1909,45400.0
2011-02-09 10:55:00,62.23,62.23,62.14,62.15,16300.0,45.1909,45.1909,45.1255,45.1328,16300.0
2011-02-09 11:00:00,62.13,62.13,62.05,62.06,18600.0,45.1183,45.1183,45.0602,45.0675,18600.0
2011-02-09 11:05:00,62.06,62.07,62.02,62.03,15100.0,45.0675,45.0747,45.0384,45.0457,15100.0
2011-02-09 11:10:00,62.03,62.04,61.91,61.96,27900.0,45.0457,45.0529,44.9585,44.9948,27900.0
2011-02-09 11:15:00,61.95,61.96,61.86,61.88,50400.0,44.9876,44.9948,44.9222,44.9367,50400.0
2011-02-09 11:20:00,61.87,61.88,61.79,61.84,45800.0,44.9295,44.9367,44.8714,44.9077,45800.0
2011-02-09 11:25:00,61.84,61.91,61.81,61.91,35300.0,44.9077,44.9585,44.8859,44.9585,35300.0
2011-02-09 11:30:00,61.9,61.98,61.89,61.97,35800.0,44.9513,45.0094,44.944,45.0021,35800.0
2011-02-09 11:35:00,61.96,61.96,61.92,61.94,31000.0,44.9948,44.9948,44.9658,44.9803,31000.0
2011-02-09 11:40:00,61.93,61.94,61.9,61.93,32100.0,44.973,44.9803,44.9513,44.973,32100.0
2011-02-09 11:45:00,61.93,61.93,61.86,61.9,19000.0,44.973,44.973,44.9222,44.9513,19000.0
2011-02-09 11:50:00,61.89,61.91,61.84,61.87,26400.0,44.944,44.9585,44.9077,44.9295,26400.0
2011-02-09 11:55:00,61.84,61.86,61.81,61.82,49200.0,44.9077,44.9222,44.8859,44.8932,49200.0
2011-02-09 12:00:00,61.82,61.85,61.75,61.78,55100.0,44.8932,44.915,44.8423,44.8641,55100.0
2011-02-09 12:05:00,61.78,61.88,61.77,61.88,18300.0,44.8641,44.9367,44.8569,44.9367,18300.0
2011-02-09 12:10:00,61.89,61.97,61.87,61.97,8400.0,44.944,45.0021,44.9295,45.0021,8400.0
2011-02-09 12:15:00,61.96,62.06,61.94,62.04,43000.0,44.9948,45.0675,44.9803,45.0529,43000.0
2011-02-09 12:20:00,62.03,62.08,61.99,62.03,19700.0,45.0457,45.082,45.0166,45.0457,19700.0
2011-02-09 12:25:00,62.05,62.09,62.03,62.07,13300.0,45.0602,45.0892,45.0457,45.0747,13300.0
2011-02-09 12:30:00,62.08,62.15,62.05,62.14,9500.0,45.082,45.1328,45.0602,45.1255,9500.0
2011-02-09 12:35:00,62.14,62.16,62.03,62.05,11300.0,45.1255,45.1401,45.0457,45.0602,11300.0
2011-02-09 12:40:00,62.05,62.06,62.03,62.05,5000.0,45.0602,45.0675,45.0457,45.0602,5000.0
2011-02-09 12:45:00,62.06,62.09,62.03,62.06,9300.0,45.0675,45.0892,45.0457,45.0675,9300.0
2011-02-09 12:50:00,62.07,62.11,62.06,62.1,11900.0,45.0747,45.1038,45.0675,45.0965,11900.0
2011-02-09 12:55:00,62.09,62.14,62.03,62.03,32000.0,45.0892,45.1255,45.0457,45.0457,32000.0
2011-02-09 13:00:00,62.02,62.11,62.0,62.11,30000.0,45.0384,45.1038,45.0239,45.1038,30000.0
2011-02-09 13:05:00,62.1,62.15,62.08,62.15,37100.0,45.0965,45.1328,45.082,45.1328,37100.0
2011-02-09 13:10:00,62.14,62.15,62.1,62.13,31000.0,45.1255,45.1328,45.0965,45.1183,31000.0
2011-02-09 13:15:00,62.14,62.17,62.12,62.16,26200.0,45.1255,45.1473,45.111,45.1401,26200.0
2011-02-09 13:20:00,62.17,62.17,62.1,62.15,20300.0,45.1473,45.1473,45.0965,45.1328,20300.0
2011-02-09 13:25:00,62.15,62.17,62.11,62.13,21700.0,45.1328,45.1473,45.1038,45.1183,21700.0
2011-02-09 13:30:00,62.13,62.19,62.12,62.18,33300.0,45.1183,45.1619,45.111,45.1546,33300.0
2011-02-09 13:35:00,62.17,62.18,62.09,62.11,18100.0,45.1473,45.1546,45.0892,45.1038,18100.0
2011-02-09 13:40:00,62.11,62.15,62.1,62.12,24900.0,45.1038,45.1328,45.0965,45.111,24900.0
2011-02-09 13:45:00,62.12,62.14,62.09,62.1,45600.0,45.111,45.1255,45.0892,45.0965,45600.0
2011-02-09 13:50:00,62.1,62.12,62.08,62.09,18400.0,45.0965,45.111,45.082,45.0892,18400.0
2011-02-09 13:55:00,62.08,62.11,62.05,62.09,24000.0,45.082,45.1038,45.0602,45.0892,24000.0
2011-02-09 14:00:00,62.07,62.12,62.04,62.1,64000.0,45.0747,45.111,45.0529,45.0965,64000.0
2011-02-09 14:05:00,62.1,62.11,62.01,62.05,31500.0,45.0965,45.1038,45.0311,45.0602,31500.0
2011-02-09 14:10:00,62.05,62.08,62.0,62.07,34100.0,45.0602,45.082,45.0239,45.0747,34100.0
2011-02-09 14:15:00,62.07,62.09,61.98,62.0,37100.0,45.0747,45.0892,45.0094,45.0239,37100.0
2011-02-09 14:20:00,62.01,62.01,61.94,61.96,23100.0,45.0311,45.0311,44.9803,44.9948,23100.0
2011-02-09 14:25:00,61.95,61.99,61.91,61.99,22900.0,44.9876,45.0166,44.9585,45.0166,22900.0
2011-02-09 14:30:00,61.96,62.01,61.96,62.01,29700.0,44.9948,45.0311,44.9948,45.0311,29700.0
2011-02-09 14:35:00,62.0,62.01,61.94,61.94,40400.0,45.0239,45.0311,44.9803,44.9803,40400.0
2011-02-09 14:40:00,61.94,62.06,61.91,62.0,41400.0,44.9803,45.0675,44.9585,45.0239,41400.0
2011-02-09 14:45:00,62.0,62.02,61.91,61.92,32500.0,45.0239,45.0384,44.9585,44.9658,32500.0
2011-02-09 14:50:00,61.93,62.02,61.92,61.99,27600.0,44.973,45.0384,44.9658,45.0166,27600.0
2011-02-09 14:55:00,61.98,62.01,61.96,62.0,25700.0,45.0094,45.0311,44.9948,45.0239,25700.0
2011-02-09 15:00:00,61.99,62.09,61.99,62.06,30800.0,45.0166,45.0892,45.0166,45.0675,30800.0
2011-02-09 15:05:00,62.07,62.07,62.0,62.0,36300.0,45.0747,45.0747,45.0239,45.0239,36300.0
2011-02-09 15:10:00,61.99,62.06,61.99,62.03,45000.0,45.0166,45.0675,45.0166,45.0457,45000.0
2011-02-09 15:15:00,62.03,62.05,61.97,61.99,28700.0,45.0457,45.0602,45.0021,45.0166,28700.0
2011-02-09 15:20:00,61.99,62.05,61.99,61.99,31300.0,45.0166,45.0602,45.0166,45.0166,31300.0
2011-02-09 15:25:00,62.0,62.06,61.99,62.03,64300.0,45.0239,45.0675,45.0166,45.0457,64300.0
2011-02-09 15:30:00,62.03,62.03,61.94,61.94,36700.0,45.0457,45.0457,44.9803,44.9803,36700.0
2011-02-09 15:35:00,61.94,62.0,61.93,61.98,28500.0,44.9803,45.0239,44.973,45.0094,28500.0
2011-02-09 15:40:00,61.97,62.0,61.93,62.0,29100.0,45.0021,45.0239,44.973,45.0239,29100.0
2011-02-09 15:45:00,62.0,62.01,61.94,61.97,57300.0,45.0239,45.0311,44.9803,45.0021,57300.0
2011-02-09 15:50:00,61.96,62.07,61.94,62.07,72400.0,44.9948,45.0747,44.9803,45.0747,72400.0
2011-02-09 15:55:00,62.06,62.13,62.04,62.13,105700.0,45.0675,45.1183,45.0529,45.1183,105700.0
2011-02-10 09:30:00,61.87,62.06,61.8,62.06,67200.0,44.9295,45.0675,44.8786,45.0675,67200.0
2011-02-10 09:35:00,62.05,62.39,61.97,62.39,29300.0,45.0602,45.3071,45.0021,45.3071,29300.0
2011-02-10 09:40:00,62.38,62.42,62.11,62.17,15200.0,45.2998,45.3289,45.1038,45.1473,15200.0
2011-02-10 09:45:00,62.17,62.18,61.98,62.04,51900.0,45.1473,45.1546,45.0094,45.0529,51900.0
2011-02-10 09:50:00,62.04,62.21,62.0,62.21,39700.0,45.0529,45.1764,45.0239,45.1764,39700.0
2011-02-10 09:55:00,62.22,62.35,62.19,62.35,31600.0,45.1836,45.278,45.1619,45.278,31600.0
2011-02-10 10:00:00,62.34,62.34,62.08,62.22,32600.0,45.2708,45.2708,45.082,45.1836,32600.0
2011-02-10 10:05:00,62.21,62.61,62.21,62.51,85700.0,45.1764,45.4669,45.1764,45.3942,85700.0
2011-02-10 10:10:00,62.51,62.62,62.51,62.62,38300.0,45.3942,45.4741,45.3942,45.4741,38300.0
2011-02-10 10:15:00,62.62,62.8,62.62,62.78,41100.0,45.4741,45.6048,45.4741,45.5903,41100.0
2011-02-10 10:20:00,62.78,62.8,62.73,62.75,39600.0,45.5903,45.6048,45.554,45.5685,39600.0
2011-02-10 10:25:00,62.75,62.77,62.55,62.74,94400.0,45.5685,45.583,45.4233,45.5613,94400.0
2011-02-10 10:30:00,62.73,62.75,62.6,62.64,44500.0,45.554,45.5685,45.4596,45.4886,44500.0
2011-02-10 10:35:00,62.64,62.7,62.63,62.66,66400.0,45.4886,45.5322,45.4814,45.5032,66400.0
2011-02-10 10:40:00,62.66,62.69,62.6,62.68,46500.0,45.5032,45.525,45.4596,45.5177,46500.0
2011-02-10 10:45:00,62.67,62.76,62.67,62.71,48000.0,45.5104,45.5758,45.5104,45.5395,48000.0
2011-02-10 10:50:00,62.7,62.72,62.65,62.7,29600.0,45.5322,45.5467,45.4959,45.5322,29600.0
2011-02-10 10:55:00,62.72,62.76,62.66,62.69,23500.0,45.5467,45.5758,45.5032,45.525,23500.0
2011-02-10 11:00:00,62.67,62.75,62.61,62.72,41800.0,45.5104,45.5685,45.4669,45.5467,41800.0
2011-02-10 11:05:00,62.73,62.75,62.67,62.71,17600.0,45.554,45.5685,45.5104,45.5395,17600.0
2011-02-10 11:10:00,62.72,62.76,62.69,62.74,27100.0,45.5467,45.5758,45.525,45.5613,27100.0
2011-02-10 11:15:00,62.75,62.83,62.74,62.8,39700.0,45.5685,45.6266,45.5613,45.6048,39700.0
2011-02-10 11:20:00,62.8,62.87,62.77,62.85,31400.0,45.6048,45.6557,45.583,45.6411,31400.0
2011-02-10 11:25:00,62.85,62.98,62.85,62.96,49200.0,45.6411,45.7355,45.6411,45.721,49200.0
2011-02-10 11:30:00,62.96,63.02,62.95,62.95,29400.0,45.721,45.7646,45.7138,45.7138,29400.0
2011-02-10 11:35:00,62.95,62.98,62.92,62.92,23800.0,45.7138,45.7355,45.692,45.692,23800.0
2011-02-10 11:40:00,62.93,62.95,62.89,62.9,15800.0,45.6992,45.7138,45.6702,45.6775,15800.0
2011-02-10 11:45:00,62.91,62.98,62.91,62.95,22200.0,45.6847,45.7355,45.6847,45.7138,22200.0
2011-02-10 11:50:00,62.95,62.97,62.92,62.92,23500.0,45.7138,45.7283,45.692,45.692,23500.0
2011-02-10 11:55:00,62.91,62.95,62.87,62.93,24400.0,45.6847,45.7138,45.6557,45.6992,24400.0
2011-02-10 12:00:00,62.9,62.92,62.87,62.9,17900.0,45.6775,45.692,45.6557,45.6775,17900.0
2011-02-10 12:05:00,62.91,62.97,62.91,62.95,29600.0,45.6847,45.7283,45.6847,45.7138,29600.0
2011-02-10 12:10:00,62.94,63.01,62.94,62.96,60800.0,45.7065,45.7573,45.7065,45.721,60800.0
2011-02-10 12:15:00,62.95,62.96,62.79,62.82,25800.0,45.7138,45.721,45.5976,45.6194,25800.0
2011-02-10 12:20:00,62.83,62.85,62.8,62.81,17600.0,45.6266,45.6411,45.6048,45.6121,17600.0
2011-02-10 12:25:00,62.81,62.86,62.8,62.83,27400.0,45.6121,45.6484,45.6048,45.6266,27400.0
2011-02-10 12:30:00,62.84,62.95,62.82,62.91,33800.0,45.6339,45.7138,45.6194,45.6847,33800.0
2011-02-10 12:35:00,62.91,62.95,62.87,62.87,13800.0,45.6847,45.7138,45.6557,45.6557,13800.0
2011-02-10 12:40:00,62.88,62.91,62.8,62.81,31100.0,45.6629,45.6847,45.6048,45.6121,31100.0
2011-02-10 12:45:00,62.82,62.87,62.81,62.85,25900.0,45.6194,45.6557,45.6121,45.6411,25900.0
2011-02-10 12:50:00,62.85,62.88,62.81,62.85,25500.0,45.6411,45.6629,45.6121,45.6411,25500.0
2011-02-10 12:55:00,62.86,62.86,62.82,62.83,19100.0,45.6484,45.6484,45.6194,45.6266,19100.0
2011-02-10 13:00:00,62.83,62.85,62.79,62.81,23600.0,45.6266,45.6411,45.5976,45.6121,23600.0
2011-02-10 13:05:00,62.81,62.81,62.74,62.75,13500.0,45.6121,45.6121,45.5613,45.5685,13500.0
2011-02-10 13:10:00,62.75,62.75,62.72,62.74,11100.0,45.5685,45.5685,45.5467,45.5613,11100.0
2011-02-10 13:15:00,62.75,62.8,62.72,62.8,19800.0,45.5685,45.6048,45.5467,45.6048,19800.0
2011-02-10 13:20:00,62.8,62.94,62.8,62.9,18700.0,45.6048,45.7065,45.6048,45.6775,18700.0
2011-02-10 13:25:00,62.89,62.93,62.81,62.81,22100.0,45.6702,45.6992,45.6121,45.6121,22100.0
2011-02-10 13:30:00,62.81,62.91,62.81,62.89,23200.0,45.6121,45.6847,45.6121,45.6702,23200.0
2011-02-10 13:35:00,62.88,62.9,62.85,62.89,18700.0,45.6629,45.6775,45.6411,45.6702,18700.0
2011-02-10 13:40:00,62.89,62.91,62.88,62.91,24800.0,45.6702,45.6847,45.6629,45.6847,24800.0
2011-02-10 13:45:00,62.91,63.0,62.9,63.0,46200.0,45.6847,45.7501,45.6775,45.7501,46200.0
2011-02-10 13:50:00,62.99,63.02,62.97,62.98,38300.0,45.7428,45.7646,45.7283,45.7355,38300.0
2011-02-10 13:55:00,62.97,62.97,62.81,62.81,21500.0,45.7283,45.7283,45.6121,45.6121,21500.0
2011-02-10 14:00:00,62.8,62.8,62.72,62.79,56700.0,45.6048,45.6048,45.5467,45.5976,56700.0
2011-02-10 14:05:00,62.79,62.85,62.78,62.82,22900.0,45.5976,45.6411,45.5903,45.6194,22900.0
2011-02-10 14:10:00,62.82,62.85,62.8,62.82,18500.0,45.6194,45.6411,45.6048,45.6194,18500.0
2011-02-10 14:15:00,62.83,62.85,62.8,62.8,22800.0,45.6266,45.6411,45.6048,45.6048,22800.0
2011-02-10 14:20:00,62.8,62.9,62.79,62.88,20700.0,45.6048,45.6775,45.5976,45.6629,20700.0
2011-02-10 14:25:00,62.89,62.9,62.87,62.88,16200.0,45.6702,45.6775,45.6557,45.6629,16200.0
2011-02-10 14:30:00,62.88,62.89,62.83,62.87,17200.0,45.6629,45.6702,45.6266,45.6557,17200.0
2011-02-10 14:35:00,62.87,62.91,62.86,62.89,108300.0,45.6557,45.6847,45.6484,45.6702,108300.0
2011-02-10 14:40:00,62.89,62.9,62.83,62.85,36600.0,45.6702,45.6775,45.6266,45.6411,36600.0
2011-02-10 14:45:00,62.85,62.86,62.83,62.85,23900.0,45.6411,45.6484,45.6266,45.6411,23900.0
2011-02-10 14:50:00,62.85,62.85,62.72,62.75,39500.0,45.6411,45.6411,45.5467,45.5685,39500.0
2011-02-10 14:55:00,62.75,62.8,62.74,62.75,53800.0,45.5685,45.6048,45.5613,45.5685,53800.0
2011-02-10 15:00:00,62.74,62.86,62.74,62.86,41600.0,45.5613,45.6484,45.5613,45.6484,41600.0
2011-02-10 15:05:00,62.85,62.86,62.8,62.8,29100.0,45.6411,45.6484,45.6048,45.6048,29100.0
2011-02-10 15:10:00,62.8,62.86,62.79,62.85,34700.0,45.6048,45.6484,45.5976,45.6411,34700.0
2011-02-10 15:15:00,62.84,62.86,62.81,62.81,58700.0,45.6339,45.6484,45.6121,45.6121,58700.0
2011-02-10 15:20:00,62.82,62.92,62.82,62.92,61100.0,45.6194,45.692,45.6194,45.692,61100.0
2011-02-10 15:25:00,62.92,62.97,62.91,62.95,82400.0,45.692,45.7283,45.6847,45.7138,82400.0
2011-02-10 15:30:00,62.95,63.04,62.95,63.01,72600.0,45.7138,45.7791,45.7138,45.7573,72600.0
2011-02-10 15:35:00,63.0,63.05,62.99,63.0,69900.0,45.7501,45.7864,45.7428,45.7501,69900.0
2011-02-10 15:40:00,63.0,63.07,62.98,63.07,98800.0,45.7501,45.8009,45.7355,45.8009,98800.0
2011-02-10 15:45:00,63.07,63.22,63.07,63.16,178900.0,45.8009,45.9098,45.8009,45.8663,178900.0
2011-02-10 15:50:00,63.16,63.16,62.86,62.94,162500.0,45.8663,45.8663,45.6484,45.7065,162500.0
2011-02-10 15:55:00,62.95,63.06,62.94,63.06,248900.0,45.7138,45.7936,45.7065,45.7936,248900.0
2011-02-11 09:30:00,62.63,63.01,62.63,62.88,41000.0,45.4814,45.7573,45.4814,45.6629,41000.0
2011-02-11 09:35:00,62.91,62.96,62.83,62.92,20300.0,45.6847,45.721,45.6266,45.692,20300.0
2011-02-11 09:40:00,62.92,63.1,62.92,62.99,24400.0,45.692,45.8227,45.692,45.7428,24400.0
2011-02-11 09:45:00,62.99,63.0,62.86,62.94,35100.0,45.7428,45.7501,45.6484,45.7065,35100.0
2011-02-11 09:50:00,62.93,63.11,62.93,63.08,39600.0,45.6992,45.83,45.6992,45.8082,39600.0
2011-02-11 09:55:00,63.06,63.2,63.02,63.15,45200.0,45.7936,45.8953,45.7646,45.859,45200.0
2011-02-11 10:00:00,63.16,63.2,63.09,63.17,21900.0,45.8663,45.8953,45.8154,45.8735,21900.0
2011-02-11 10:05:00,63.17,63.31,63.12,63.28,36500.0,45.8735,45.9752,45.8372,45.9534,36500.0
2011-02-11 10:10:00,63.29,63.4,63.29,63.32,48800.0,45.9607,46.0405,45.9607,45.9825,48800.0
2011-02-11 10:15:00,63.33,63.47,63.32,63.42,33000.0,45.9897,46.0914,45.9825,46.0551,33000.0
2011-02-11 10:20:00,63.43,63.54,63.4,63.51,54400.0,46.0623,46.1422,46.0405,46.1204,54400.0
2011-02-11 10:25:00,63.5,63.6,63.5,63.6,36100.0,46.1132,46.1858,46.1132,46.1858,36100.0
2011-02-11 10:30:00,63.6,63.74,63.6,63.71,86400.0,46.1858,46.2875,46.1858,46.2657,86400.0
2011-02-11 10:35:00,63.71,63.81,63.67,63.8,76100.0,46.2657,46.3383,46.2366,46.331,76100.0
2011-02-11 10:40:00,63.8,63.81,63.74,63.76,33200.0,46.331,46.3383,46.2875,46.302,33200.0
2011-02-11 10:45:00,63.75,63.83,63.66,63.83,47500.0,46.2947,46.3528,46.2294,46.3528,47500.0
2011-02-11 10:50:00,63.83,63.92,63.82,63.92,41200.0,46.3528,46.4182,46.3456,46.4182,41200.0
2011-02-11 10:55:00,63.92,64.03,63.91,64.03,54400.0,46.4182,46.4981,46.4109,46.4981,54400.0
2011-02-11 11:00:00,64.03,64.18,63.98,64.18,76400.0,46.4981,46.607,46.4617,46.607,76400.0
2011-02-11 11:05:00,64.17,64.31,64.12,64.29,87700.0,46.5997,46.7014,46.5634,46.6869,87700.0
2011-02-11 11:10:00,64.29,64.29,64.18,64.25,68000.0,46.6869,46.6869,46.607,46.6578,68000.0
2011-02-11 11:15:00,64.25,64.26,64.09,64.18,51200.0,46.6578,46.6651,46.5416,46.607,51200.0
2011-02-11 11:20:00,64.17,64.27,64.15,64.26,46000.0,46.5997,46.6723,46.5852,46.6651,46000.0
2011-02-11 11:25:00,64.27,64.28,64.2,64.25,74100.0,46.6723,46.6796,46.6215,46.6578,74100.0
2011-02-11 11:30:00,64.25,64.28,64.15,64.15,42500.0,46.6578,46.6796,46.5852,46.5852,42500.0
2011-02-11 11:35:00,64.17,64.2,64.12,64.2,56500.0,46.5997,46.6215,46.5634,46.6215,56500.0
2011-02-11 11:40:00,64.19,64.22,64.14,64.18,23300.0,46.6142,46.636,46.5779,46.607,23300.0
2011-02-11 11:45:00,64.18,64.19,64.1,64.14,26200.0,46.607,46.6142,46.5489,46.5779,26200.0
2011-02-11 11:50:00,64.12,64.17,64.1,64.11,23600.0,46.5634,46.5997,46.5489,46.5561,23600.0
2011-02-11 11:55:00,64.1,64.12,64.09,64.12,15000.0,46.5489,46.5634,46.5416,46.5634,15000.0
2011-02-11 12:00:00,64.12,64.12,64.04,64.04,16500.0,46.5634,46.5634,46.5053,46.5053,16500.0
2011-02-11 12:05:00,64.04,64.09,64.02,64.07,18500.0,46.5053,46.5416,46.4908,46.5271,18500.0
2011-02-11 12:10:00,64.06,64.06,63.95,63.95,19800.0,46.5198,46.5198,46.44,46.44,19800.0
2011-02-11 12:15:00,63.95,64.0,63.92,63.94,34400.0,46.44,46.4763,46.4182,46.4327,34400.0
2011-02-11 12:20:00,63.94,63.97,63.89,63.89,15500.0,46.4327,46.4545,46.3964,46.3964,15500.0
2011-02-11 12:25:00,63.9,63.92,63.84,63.84,39600.0,46.4036,46.4182,46.3601,46.3601,39600.0
2011-02-11 12:30:00,63.84,63.89,63.82,63.89,21500.0,46.3601,46.3964,46.3456,46.3964,21500.0
2011-02-11 12:35:00,63.88,63.97,63.88,63.97,17600.0,46.3891,46.4545,46.3891,46.4545,17600.0
2011-02-11 12:40:00,63.97,64.01,63.96,63.99,12000.0,46.4545,46.4835,46.4472,46.469,12000.0
2011-02-11 12:45:00,64.0,64.01,63.95,64.0,19000.0,46.4763,46.4835,46.44,46.4763,19000.0
2011-02-11 12:50:00,64.0,64.06,63.98,64.0,14000.0,46.4763,46.5198,46.4617,46.4763,14000.0
2011-02-11 12:55:00,64.02,64.07,64.0,64.07,13400.0,46.4908,46.5271,46.4763,46.5271,13400.0
2011-02-11 13:00:00,64.06,64.07,64.0,64.0,8200.0,46.5198,46.5271,46.4763,46.4763,8200.0
2011-02-11 13:05:00,64.02,64.08,64.0,64.06,13400.0,46.4908,46.5344,46.4763,46.5198,13400.0
2011-02-11 13:10:00,64.06,64.1,64.02,64.08,16000.0,46.5198,46.5489,46.4908,46.5344,16000.0
2011-02-11 13:15:00,64.08,64.14,64.08,64.09,19300.0,46.5344,46.5779,46.5344,46.5416,19300.0
2011-02-11 13:20:00,64.09,64.1,63.99,64.03,27000.0,46.5416,46.5489,46.469,46.4981,27000.0
2011-02-11 13:25:00,64.03,64.05,64.01,64.05,12400.0,46.4981,46.5126,46.4835,46.5126,12400.0
2011-02-11 13:30:00,64.04,64.06,64.01,64.04,15500.0,46.5053,46.5198,46.4835,46.5053,15500.0
2011-02-11 13:35:00,64.04,64.05,63.97,63.97,17900.0,46.5053,46.5126,46.4545,46.4545,17900.0
2011-02-11 13:40:00,63.98,64.0,63.94,63.95,13700.0,46.4617,46.4763,46.4327,46.44,13700.0
2011-02-11 13:45:00,63.95,63.98,63.91,63.92,47300.0,46.44,46.4617,46.4109,46.4182,47300.0
2011-02-11 13:50:00,63.91,64.01,63.91,63.99,17700.0,46.4109,46.4835,46.4109,46.469,17700.0
2011-02-11 13:55:00,63.99,64.04,63.99,64.02,9100.0,46.469,46.5053,46.469,46.4908,9100.0
2011-02-11 14:00:00,64.02,64.1,64.02,64.09,19000.0,46.4908,46.5489,46.4908,46.5416,19000.0
2011-02-11 14:05:00,64.08,64.09,64.05,64.09,18500.0,46.5344,46.5416,46.5126,46.5416,18500.0
2011-02-11 14:10:00,64.08,64.1,64.03,64.04,15600.0,46.5344,46.5489,46.4981,46.5053,15600.0
2011-02-11 14:15:00,64.04,64.1,64.04,64.09,12400.0,46.5053,46.5489,46.5053,46.5416,12400.0
2011-02-11 14:20:00,64.08,64.19,64.08,64.18,38400.0,46.5344,46.6142,46.5344,46.607,38400.0
2011-02-11 14:25:00,64.17,64.18,64.15,64.16,25400.0,46.5997,46.607,46.5852,46.5925,25400.0
2011-02-11 14:30:00,64.17,64.25,64.16,64.25,25900.0,46.5997,46.6578,46.5925,46.6578,25900.0
2011-02-11 14:35:00,64.24,64.25,64.17,64.2,22100.0,46.6506,46.6578,46.5997,46.6215,22100.0
2011-02-11 14:40:00,64.21,64.3,64.2,64.28,28700.0,46.6288,46.6941,46.6215,46.6796,28700.0
2011-02-11 14:45:00,64.28,64.34,64.27,64.32,26800.0,46.6796,46.7232,46.6723,46.7086,26800.0
2011-02-11 14:50:00,64.32,64.33,64.24,64.24,20000.0,46.7086,46.7159,46.6506,46.6506,20000.0
2011-02-11 14:55:00,64.24,64.3,64.23,64.26,50800.0,46.6506,46.6941,46.6433,46.6651,50800.0
2011-02-11 15:00:00,64.25,64.27,64.21,64.21,17200.0,46.6578,46.6723,46.6288,46.6288,17200.0
2011-02-11 15:05:00,64.21,64.26,64.18,64.25,39700.0,46.6288,46.6651,46.607,46.6578,39700.0
2011-02-11 15:10:00,64.25,64.31,64.23,64.27,25500.0,46.6578,46.7014,46.6433,46.6723,25500.0
2011-02-11 15:15:00,64.28,64.3,64.26,64.28,28000.0,46.6796,46.6941,46.6651,46.6796,28000.0
2011-02-11 15:20:00,64.27,64.3,64.27,64.28,27200.0,46.6723,46.6941,46.6723,46.6796,27200.0
2011-02-11 15:25:00,64.29,64.3,64.25,64.26,24900.0,46.6869,46.6941,46.6578,46.6651,24900.0
2011-02-11 15:30:00,64.26,64.27,64.17,64.18,62300.0,46.6651,46.6723,46.5997,46.607,62300.0
2011-02-11 15:35:00,64.18,64.23,64.16,64.21,42700.0,46.607,46.6433,46.5925,46.6288,42700.0
2011-02-11 15:40:00,64.2,64.24,64.16,64.19,41900.0,46.6215,46.6506,46.5925,46.6142,41900.0
2011-02-11 15:45:00,64.18,64.19,64.07,64.1,104900.0,46.607,46.6142,46.5271,46.5489,104900.0
2011-02-11 15:50:00,64.1,64.11,64.06,64.07,65700.0,46.5489,46.5561,46.5198,46.5271,65700.0
2011-02-11 15:55:00,64.07,64.12,64.02,64.11,213600.0,46.5271,46.5634,46.4908,46.5561,213600.0
2011-02-14 09:30:00,63.9,64.15,63.9,64.04,59900.0,46.4036,46.5852,46.4036,46.5053,59900.0
2011-02-14 09:35:00,64.05,64.05,63.86,63.88,42600.0,46.5126,46.5126,46.3746,46.3891,42600.0
2011-02-14 09:40:00,63.9,63.99,63.76,63.78,53400.0,46.4036,46.469,46.302,46.3165,53400.0
2011-02-14 09:45:00,63.78,63.97,63.76,63.91,25200.0,46.3165,46.4545,46.302,46.4109,25200.0
2011-02-14 09:50:00,63.9,64.0,63.88,63.91,61700.0,46.4036,46.4763,46.3891,46.4109,61700.0
2011-02-14 09:55:00,63.91,63.93,63.85,63.86,52800.0,46.4109,46.4254,46.3673,46.3746,52800.0
2011-02-14 10:00:00,63.85,63.93,63.84,63.85,21800.0,46.3673,46.4254,46.3601,46.3673,21800.0
2011-02-14 10:05:00,63.86,63.93,63.84,63.87,28500.0,46.3746,46.4254,46.3601,46.3819,28500.0
2011-02-14 10:10:00,63.88,63.9,63.81,63.87,57500.0,46.3891,46.4036,46.3383,46.3819,57500.0
2011-02-14 10:15:00,63.87,63.96,63.87,63.94,53800.0,46.3819,46.4472,46.3819,46.4327,53800.0
2011-02-14 10:20:00,63.94,64.04,63.94,64.01,25300.0,46.4327,46.5053,46.4327,46.4835,25300.0
2011-02-14 10:25:00,64.01,64.03,63.8,63.81,26700.0,46.4835,46.4981,46.331,46.3383,26700.0
2011-02-14 10:30:00,63.8,63.87,63.78,63.8,43600.0,46.331,46.3819,46.3165,46.331,43600.0
2011-02-14 10:35:00,63.79,63.82,63.78,63.8,39500.0,46.3238,46.3456,46.3165,46.331,39500.0
2011-02-14 10:40:00,63.8,63.82,63.69,63.73,37300.0,46.331,46.3456,46.2511,46.2802,37300.0
2011-02-14 10:45:00,63.72,63.79,63.7,63.75,38300.0,46.2729,46.3238,46.2584,46.2947,38300.0
2011-02-14 10:50:00,63.75,63.82,63.74,63.74,32600.0,46.2947,46.3456,46.2875,46.2875,32600.0
2011-02-14 10:55:00,63.74,63.76,63.71,63.76,43800.0,46.2875,46.302,46.2657,46.302,43800.0
2011-02-14 11:00:00,63.77,63.78,63.75,63.76,19900.0,46.3092,46.3165,46.2947,46.302,19900.0
2011-02-14 11:05:00,63.76,63.88,63.74,63.88,17000.0,46.302,46.3891,46.2875,46.3891,17000.0
2011-02-14 11:10:00,63.87,63.94,63.82,63.93,21300.0,46.3819,46.4327,46.3456,46.4254,21300.0
2011-02-14 11:15:00,63.94,63.99,63.93,63.99,21600.0,46.4327,46.469,46.4254,46.469,21600.0
2011-02-14 11:20:00,63.99,64.08,63.98,63.98,21600.0,46.469,46.5344,46.4617,46.4617,21600.0
2011-02-14 11:25:00,63.98,63.99,63.92,63.93,18800.0,46.4617,46.469,46.4182,46.4254,18800.0
2011-02-14 11:30:00,63.93,63.95,63.88,63.89,38200.0,46.4254,46.44,46.3891,46.3964,38200.0
2011-02-14 11:35:00,63.88,63.91,63.88,63.9,19200.0,46.3891,46.4109,46.3891,46.4036,19200.0
2011-02-14 11:40:00,63.9,63.95,63.89,63.94,12300.0,46.4036,46.44,46.3964,46.4327,12300.0
2011-02-14 11:45:00,63.94,64.04,63.93,64.03,18400.0,46.4327,46.5053,46.4254,46.4981,18400.0
2011-02-14 11:50:00,64.03,64.04,64.0,64.01,13400.0,46.4981,46.5053,46.4763,46.4835,13400.0
2011-02-14 11:55:00,64.01,64.02,63.98,64.02,9500.0,46.4835,46.4908,46.4617,46.4908,9500.0
2011-02-14 12:00:00,64.02,64.05,64.0,64.04,12100.0,46.4908,46.5126,46.4763,46.5053,12100.0
2011-02-14 12:05:00,64.05,64.18,64.05,64.18,20400.0,46.5126,46.607,46.5126,46.607,20400.0
2011-02-14 12:10:00,64.18,64.28,64.17,64.26,17700.0,46.607,46.6796,46.5997,46.6651,17700.0
2011-02-14 12:15:00,64.25,64.34,64.23,64.33,21800.0,46.6578,46.7232,46.6433,46.7159,21800.0
2011-02-14 12:20:00,64.33,64.42,64.33,64.39,20300.0,46.7159,46.7813,46.7159,46.7595,20300.0
2011-02-14 12:25:00,64.4,64.4,64.29,64.32,22500.0,46.7667,46.7667,46.6869,46.7086,22500.0
2011-02-14 12:30:00,64.32,64.4,64.3,64.37,27600.0,46.7086,46.7667,46.6941,46.745,27600.0
2011-02-14 12:35:00,64.38,64.43,64.38,64.43,25800.0,46.7522,46.7885,46.7522,46.7885,25800.0
2011-02-14 12:40:00,64.43,64.43,64.35,64.36,15500.0,46.7885,46.7885,46.7304,46.7377,15500.0
2011-02-14 12:45:00,64.36,64.37,64.33,64.34,8100.0,46.7377,46.745,46.7159,46.7232,8100.0
2011-02-14 12:50:00,64.34,64.34,64.21,64.25,19600.0,46.7232,46.7232,46.6288,46.6578,19600.0
2011-02-14 12:55:00,64.26,64.31,64.24,64.3,11000.0,46.6651,46.7014,46.6506,46.6941,11000.0
2011-02-14 13:00:00,64.3,64.31,64.2,64.21,15400.0,46.6941,46.7014,46.6215,46.6288,15400.0
2011-02-14 13:05:00,64.2,64.21,64.16,64.18,24200.0,46.6215,46.6288,46.5925,46.607,24200.0
2011-02-14 13:10:00,64.18,64.27,64.18,64.24,21400.0,46.607,46.6723,46.607,46.6506,21400.0
2011-02-14 13:15:00,64.24,64.35,64.24,64.35,17700.0,46.6506,46.7304,46.6506,46.7304,17700.0
2011-02-14 13:20:00,64.35,64.39,64.34,64.35,18300.0,46.7304,46.7595,46.7232,46.7304,18300.0
2011-02-14 13:25:00,64.35,64.38,64.33,64.36,19900.0,46.7304,46.7522,46.7159,46.7377,19900.0
2011-02-14 13:30:00,64.35,64.36,64.35,64.36,18000.0,46.7304,46.7377,46.7304,46.7377,18000.0
2011-02-14 13:35:00,64.36,64.36,64.3,64.34,31600.0,46.7377,46.7377,46.6941,46.7232,31600.0
2011-02-14 13:40:00,64.34,64.36,64.25,64.25,14000.0,46.7232,46.7377,46.6578,46.6578,14000.0
2011-02-14 13:45:00,64.25,64.33,64.25,64.33,16700.0,46.6578,46.7159,46.6578,46.7159,16700.0
2011-02-14 13:50:00,64.33,64.36,64.32,64.33,13200.0,46.7159,46.7377,46.7086,46.7159,13200.0
2011-02-14 13:55:00,64.33,64.33,64.28,64.28,8700.0,46.7159,46.7159,46.6796,46.6796,8700.0
2011-02-14 14:00:00,64.28,64.28,64.21,64.26,21000.0,46.6796,46.6796,46.6288,46.6651,21000.0
2011-02-14 14:05:00,64.26,64.33,64.24,64.32,17900.0,46.6651,46.7159,46.6506,46.7086,17900.0
2011-02-14 14:10:00,64.31,64.35,64.3,64.34,25700.0,46.7014,46.7304,46.6941,46.7232,25700.0
2011-02-14 14:15:00,64.34,64.36,64.31,64.33,16300.0,46.7232,46.7377,46.7014,46.7159,16300.0
2011-02-14 14:20:00,64.32,64.33,64.26,64.29,19000.0,46.7086,46.7159,46.6651,46.6869,19000.0
2011-02-14 14:25:00,64.29,64.42,64.27,64.41,33800.0,46.6869,46.7813,46.6723,46.774,33800.0
2011-02-14 14:30:00,64.4,64.42,64.37,64.37,17300.0,46.7667,46.7813,46.745,46.745,17300.0
2011-02-14 14:35:00,64.36,64.42,64.35,64.4,20600.0,46.7377,46.7813,46.7304,46.7667,20600.0
2011-02-14 14:40:00,64.4,64.46,64.4,64.46,27400.0,46.7667,46.8103,46.7667,46.8103,27400.0
2011-02-14 14:45:00,64.46,64.49,64.41,64.47,31800.0,46.8103,46.8321,46.774,46.8176,31800.0
2011-02-14 14:50:00,64.48,64.48,64.37,64.38,23000.0,46.8248,46.8248,46.745,46.7522,23000.0
2011-02-14 14:55:00,64.38,64.46,64.38,64.44,22600.0,46.7522,46.8103,46.7522,46.7958,22600.0
2011-02-14 15:00:00,64.44,64.5,64.44,64.49,42800.0,46.7958,46.8394,46.7958,46.8321,42800.0
2011-02-14 15:05:00,64.48,64.48,64.37,64.38,30800.0,46.8248,46.8248,46.745,46.7522,30800.0
2011-02-14 15:10:00,64.38,64.46,64.37,64.44,40800.0,46.7522,46.8103,46.745,46.7958,40800.0
2011-02-14 15:15:00,64.45,64.47,64.44,64.46,15500.0,46.8031,46.8176,46.7958,46.8103,15500.0
2011-02-14 15:20:00,64.46,64.46,64.41,64.45,29200.0,46.8103,46.8103,46.774,46.8031,29200.0
2011-02-14 15:25:00,64.46,64.48,64.43,64.45,40700.0,46.8103,46.8248,46.7885,46.8031,40700.0
2011-02-14 15:30:00,64.45,64.45,64.4,64.42,36100.0,46.8031,46.8031,46.7667,46.7813,36100.0
2011-02-14 15:35:00,64.42,64.44,64.41,64.43,32600.0,46.7813,46.7958,46.774,46.7885,32600.0
2011-02-14 15:40:00,64.43,64.47,64.41,64.46,31500.0,46.7885,46.8176,46.774,46.8103,31500.0
2011-02-14 15:45:00,64.47,64.58,64.46,64.5,142100.0,46.8176,46.8975,46.8103,46.8394,142100.0
2011-02-14 15:50:00,64.49,64.51,64.45,64.51,62600.0,46.8321,46.8466,46.8031,46.8466,62600.0
2011-02-14 15:55:00,64.5,64.5,64.41,64.44,174600.0,46.8394,46.8394,46.774,46.7958,174600.0
2011-02-15 09:30:00,64.35,64.5,64.25,64.36,79300.0,46.7304,46.8394,46.6578,46.7377,79300.0
2011-02-15 09:35:00,64.36,64.37,64.24,64.31,54000.0,46.7377,46.745,46.6506,46.7014,54000.0
2011-02-15 09:40:00,64.29,64.59,64.29,64.58,24700.0,46.6869,46.9047,46.6869,46.8975,24700.0
2011-02-15 09:45:00,64.57,64.6,64.52,64.6,72100.0,46.8902,46.912,46.8539,46.912,72100.0
2011-02-15 09:50:00,64.61,64.63,64.55,64.59,25700.0,46.9192,46.9338,46.8757,46.9047,25700.0
2011-02-15 09:55:00,64.59,64.63,64.52,64.53,18900.0,46.9047,46.9338,46.8539,46.8611,18900.0
2011-02-15 10:00:00,64.51,64.56,64.45,64.49,40400.0,46.8466,46.8829,46.8031,46.8321,40400.0
2011-02-15 10:05:00,64.47,64.47,64.33,64.39,37500.0,46.8176,46.8176,46.7159,46.7595,37500.0
2011-02-15 10:10:00,64.4,64.42,64.35,64.39,47000.0,46.7667,46.7813,46.7304,46.7595,47000.0
2011-02-15 10:15:00,64.39,64.49,64.39,64.45,16100.0,46.7595,46.8321,46.7595,46.8031,16100.0
2011-02-15 10:20:00,64.43,64.43,64.33,64.34,31500.0,46.7885,46.7885,46.7159,46.7232,31500.0
2011-02-15 10:25:00,64.36,64.38,64.26,64.26,33400.0,46.7377,46.7522,46.6651,46.6651,33400.0
2011-02-15 10:30:00,64.26,64.36,64.24,64.36,11400.0,46.6651,46.7377,46.6506,46.7377,11400.0
2011-02-15 10:35:00,64.36,64.38,64.32,64.34,15800.0,46.7377,46.7522,46.7086,46.7232,15800.0
2011-02-15 10:40:00,64.35,64.38,64.34,64.37,11000.0,46.7304,46.7522,46.7232,46.745,11000.0
2011-02-15 10:45:00,64.37,64.41,64.36,64.36,11100.0,46.745,46.774,46.7377,46.7377,11100.0
2011-02-15 10:50:00,64.38,64.46,64.38,64.44,19500.0,46.7522,46.8103,46.7522,46.7958,19500.0
2011-02-15 10:55:00,64.47,64.47,64.43,64.46,8500.0,46.8176,46.8176,46.7885,46.8103,8500.0
2011-02-15 11:00:00,64.46,64.5,64.46,64.48,11300.0,46.8103,46.8394,46.8103,46.8248,11300.0
2011-02-15 11:05:00,64.49,64.51,64.47,64.51,36900.0,46.8321,46.8466,46.8176,46.8466,36900.0
2011-02-15 11:10:00,64.51,64.54,64.49,64.52,19700.0,46.8466,46.8684,46.8321,46.8539,19700.0
2011-02-15 11:15:00,64.53,64.53,64.49,64.49,9100.0,46.8611,46.8611,46.8321,46.8321,9100.0
2011-02-15 11:20:00,64.49,64.51,64.46,64.49,10800.0,46.8321,46.8466,46.8103,46.8321,10800.0
2011-02-15 11:25:00,64.48,64.53,64.48,64.53,18200.0,46.8248,46.8611,46.8248,46.8611,18200.0
2011-02-15 11:30:00,64.53,64.54,64.52,64.53,17700.0,46.8611,46.8684,46.8539,46.8611,17700.0
2011-02-15 11:35:00,64.52,64.56,64.5,64.53,21000.0,46.8539,46.8829,46.8394,46.8611,21000.0
2011-02-15 11:40:00,64.53,64.54,64.51,64.52,12800.0,46.8611,46.8684,46.8466,46.8539,12800.0
2011-02-15 11:45:00,64.52,64.53,64.42,64.48,17600.0,46.8539,46.8611,46.7813,46.8248,17600.0
2011-02-15 11:50:00,64.48,64.48,64.43,64.44,8600.0,46.8248,46.8248,46.7885,46.7958,8600.0
2011-02-15 11:55:00,64.45,64.45,64.43,64.44,12800.0,46.8031,46.8031,46.7885,46.7958,12800.0
2011-02-15 12:00:00,64.43,64.46,64.42,64.46,27600.0,46.7885,46.8103,46.7813,46.8103,27600.0
2011-02-15 12:05:00,64.47,64.48,64.45,64.48,4500.0,46.8176,46.8248,46.8031,46.8248,4500.0
2011-02-15 12:10:00,64.48,64.5,64.47,64.48,10500.0,46.8248,46.8394,46.8176,46.8248,10500.0
2011-02-15 12:15:00,64.48,64.51,64.48,64.51,16400.0,46.8248,46.8466,46.8248,46.8466,16400.0
2011-02-15 12:20:00,64.49,64.51,64.48,64.5,45300.0,46.8321,46.8466,46.8248,46.8394,45300.0
2011-02-15 12:25:00,64.51,64.51,64.42,64.42,22500.0,46.8466,46.8466,46.7813,46.7813,22500.0
2011-02-15 12:30:00,64.42,64.44,64.39,64.39,12700.0,46.7813,46.7958,46.7595,46.7595,12700.0
2011-02-15 12:35:00,64.4,64.42,64.38,64.42,27000.0,46.7667,46.7813,46.7522,46.7813,27000.0
2011-02-15 12:40:00,64.42,64.44,64.4,64.44,15300.0,46.7813,46.7958,46.7667,46.7958,15300.0
2011-02-15 12:45:00,64.43,64.44,64.4,64.41,11900.0,46.7885,46.7958,46.7667,46.774,11900.0
2011-02-15 12:50:00,64.41,64.41,64.34,64.34,16300.0,46.774,46.774,46.7232,46.7232,16300.0
2011-02-15 12:55:00,64.34,64.37,64.32,64.36,14700.0,46.7232,46.745,46.7086,46.7377,14700.0
2011-02-15 13:00:00,64.36,64.43,64.34,64.43,13800.0,46.7377,46.7885,46.7232,46.7885,13800.0
2011-02-15 13:05:00,64.43,64.48,64.43,64.47,15000.0,46.7885,46.8248,46.7885,46.8176,15000.0
2011-02-15 13:10:00,64.47,64.52,64.46,64.51,9400.0,46.8176,46.8539,46.8103,46.8466,9400.0
2011-02-15 13:15:00,64.51,64.53,64.45,64.46,21700.0,46.8466,46.8611,46.8031,46.8103,21700.0
2011-02-15 13:20:00,64.47,64.5,64.47,64.49,5400.0,46.8176,46.8394,46.8176,46.8321,5400.0
2011-02-15 13:25:00,64.49,64.54,64.49,64.54,13300.0,46.8321,46.8684,46.8321,46.8684,13300.0
2011-02-15 13:30:00,64.54,64.55,64.41,64.41,19400.0,46.8684,46.8757,46.774,46.774,19400.0
2011-02-15 13:35:00,64.42,64.46,64.41,64.45,35500.0,46.7813,46.8103,46.774,46.8031,35500.0
2011-02-15 13:40:00,64.45,64.47,64.45,64.47,9900.0,46.8031,46.8176,46.8031,46.8176,9900.0
2011-02-15 13:45:00,64.47,64.49,64.46,64.49,9500.0,46.8176,46.8321,46.8103,46.8321,9500.0
2011-02-15 13:50:00,64.49,64.52,64.47,64.48,32800.0,46.8321,46.8539,46.8176,46.8248,32800.0
2011-02-15 13:55:00,64.48,64.49,64.45,64.48,19000.0,46.8248,46.8321,46.8031,46.8248,19000.0
2011-02-15 14:00:00,64.49,64.5,64.44,64.45,19000.0,46.8321,46.8394,46.7958,46.8031,19000.0
2011-02-15 14:05:00,64.45,64.49,64.44,64.49,22400.0,46.8031,46.8321,46.7958,46.8321,22400.0
2011-02-15 14:10:00,64.49,64.5,64.44,64.45,20600.0,46.8321,46.8394,46.7958,46.8031,20600.0
2011-02-15 14:15:00,64.45,64.48,64.43,64.46,34100.0,46.8031,46.8248,46.7885,46.8103,34100.0
2011-02-15 14:20:00,64.45,64.48,64.45,64.47,19700.0,46.8031,46.8248,46.8031,46.8176,19700.0
2011-02-15 14:25:00,64.47,64.48,64.36,64.36,30200.0,46.8176,46.8248,46.7377,46.7377,30200.0
2011-02-15 14:30:00,64.36,64.4,64.34,64.4,20000.0,46.7377,46.7667,46.7232,46.7667,20000.0
2011-02-15 14:35:00,64.41,64.46,64.4,64.45,9700.0,46.774,46.8103,46.7667,46.8031,9700.0
2011-02-15 14:40:00,64.45,64.49,64.44,64.47,12200.0,46.8031,46.8321,46.7958,46.8176,12200.0
2011-02-15 14:45:00,64.45,64.46,64.4,64.42,13300.0,46.8031,46.8103,46.7667,46.7813,13300.0
2011-02-15 14:50:00,64.41,64.45,64.41,64.42,37300.0,46.774,46.8031,46.774,46.7813,37300.0
2011-02-15 14:55:00,64.43,64.45,64.42,64.43,72400.0,46.7885,46.8031,46.7813,46.7885,72400.0
2011-02-15 15:00:00,64.43,64.46,64.43,64.46,31400.0,46.7885,46.8103,46.7885,46.8103,31400.0
2011-02-15 15:05:00,64.46,64.49,64.45,64.46,23300.0,46.8103,46.8321,46.8031,46.8103,23300.0
2011-02-15 15:10:00,64.47,64.47,64.44,64.46,14800.0,46.8176,46.8176,46.7958,46.8103,14800.0
2011-02-15 15:15:00,64.46,64.47,64.43,64.47,37700.0,46.8103,46.8176,46.7885,46.8176,37700.0
2011-02-15 15:20:00,64.45,64.46,64.41,64.44,33400.0,46.8031,46.8103,46.774,46.7958,33400.0
2011-02-15 15:25:00,64.42,64.44,64.41,64.43,25900.0,46.7813,46.7958,46.774,46.7885,25900.0
2011-02-15 15:30:00,64.43,64.46,64.41,64.41,60400.0,46.7885,46.8103,46.774,46.774,60400.0
2011-02-15 15:35:00,64.4,64.42,64.34,64.38,43100.0,46.7667,46.7813,46.7232,46.7522,43100.0
2011-02-15 15:40:00,64.38,64.38,64.3,64.35,38000.0,46.7522,46.7522,46.6941,46.7304,38000.0
2011-02-15 15:45:00,64.36,64.41,64.32,64.39,67400.0,46.7377,46.774,46.7086,46.7595,67400.0
2011-02-15 15:50:00,64.39,64.4,64.31,64.31,47400.0,46.7595,46.7667,46.7014,46.7014,47400.0
2011-02-15 15:55:00,64.31,64.46,64.31,64.44,103800.0,46.7014,46.8103,46.7014,46.7958,103800.0
2011-02-16 09:30:00,64.78,64.88,64.64,64.87,52100.0,47.0427,47.1153,46.941,47.1081,52100.0
2011-02-16 09:35:00,64.84,64.99,64.82,64.92,66400.0,47.0863,47.1952,47.0717,47.1444,66400.0
2011-02-16 09:40:00,64.95,65.13,64.91,65.05,49500.0,47.1661,47.2969,47.1371,47.2388,49500.0
2011-02-16 09:45:00,65.03,65.03,64.78,64.81,12800.0,47.2242,47.2242,47.0427,47.0645,12800.0
2011-02-16 09:50:00,64.79,64.82,64.64,64.64,38500.0,47.05,47.0717,46.941,46.941,38500.0
2011-02-16 09:55:00,64.65,64.83,64.61,64.8,42600.0,46.9483,47.079,46.9192,47.0572,42600.0
2011-02-16 10:00:00,64.82,64.9,64.76,64.8,61700.0,47.0717,47.1298,47.0282,47.0572,61700.0
2011-02-16 10:05:00,64.8,64.89,64.73,64.88,132100.0,47.0572,47.1226,47.0064,47.1153,132100.0
2011-02-16 10:10:00,64.89,65.03,64.89,65.03,73500.0,47.1226,47.2242,47.1226,47.2242,73500.0
2011-02-16 10:15:00,65.03,65.11,65.0,65.11,56900.0,47.2242,47.2823,47.2025,47.2823,56900.0
2011-02-16 10:20:00,65.12,65.42,65.11,65.41,141200.0,47.2896,47.5075,47.2823,47.5002,141200.0
2011-02-16 10:25:00,65.41,65.45,65.4,65.42,65000.0,47.5002,47.5292,47.4929,47.5075,65000.0
2011-02-16 10:30:00,65.42,65.44,65.33,65.43,50400.0,47.5075,47.522,47.4421,47.5147,50400.0
2011-02-16 10:35:00,65.43,65.5,65.42,65.43,54900.0,47.5147,47.5656,47.5075,47.5147,54900.0
2011-02-16 10:40:00,65.43,65.43,65.3,65.39,38000.0,47.5147,47.5147,47.4203,47.4857,38000.0
2011-02-16 10:45:00,65.39,65.5,65.37,65.4,68200.0,47.4857,47.5656,47.4711,47.4929,68200.0
2011-02-16 10:50:00,65.39,65.4,65.37,65.37,22200.0,47.4857,47.4929,47.4711,47.4711,22200.0
2011-02-16 10:55:00,65.37,65.44,65.37,65.41,31900.0,47.4711,47.522,47.4711,47.5002,31900.0
2011-02-16 11:00:00,65.42,65.47,65.37,65.42,35500.0,47.5075,47.5438,47.4711,47.5075,35500.0
2011-02-16 11:05:00,65.43,65.44,65.39,65.4,24700.0,47.5147,47.522,47.4857,47.4929,24700.0
2011-02-16 11:10:00,65.39,65.39,65.36,65.37,13400.0,47.4857,47.4857,47.4639,47.4711,13400.0
2011-02-16 11:15:00,65.38,65.41,65.31,65.38,43100.0,47.4784,47.5002,47.4276,47.4784,43100.0
2011-02-16 11:20:00,65.38,65.39,65.31,65.32,24000.0,47.4784,47.4857,47.4276,47.4348,24000.0
2011-02-16 11:25:00,65.31,65.31,65.2,65.22,34600.0,47.4276,47.4276,47.3477,47.3622,34600.0
2011-02-16 11:30:00,65.2,65.21,65.12,65.13,58600.0,47.3477,47.355,47.2896,47.2969,58600.0
2011-02-16 11:35:00,65.13,65.25,65.12,65.21,32800.0,47.2969,47.384,47.2896,47.355,32800.0
2011-02-16 11:40:00,65.21,65.22,65.06,65.16,31200.0,47.355,47.3622,47.246,47.3186,31200.0
2011-02-16 11:45:00,65.17,65.23,65.12,65.12,19700.0,47.3259,47.3695,47.2896,47.2896,19700.0
2011-02-16 11:50:00,65.12,65.16,65.11,65.12,18900.0,47.2896,47.3186,47.2823,47.2896,18900.0
2011-02-16 11:55:00,65.12,65.21,65.08,65.21,34600.0,47.2896,47.355,47.2606,47.355,34600.0
2011-02-16 12:00:00,65.21,65.25,65.06,65.07,30100.0,47.355,47.384,47.246,47.2533,30100.0
2011-02-16 12:05:00,65.03,65.12,64.93,64.93,47200.0,47.2242,47.2896,47.1516,47.1516,47200.0
2011-02-16 12:10:00,64.94,65.09,64.89,65.09,23300.0,47.1589,47.2678,47.1226,47.2678,23300.0
2011-02-16 12:15:00,65.1,65.11,65.01,65.02,27900.0,47.2751,47.2823,47.2097,47.217,27900.0
2011-02-16 12:20:00,65.02,65.06,64.95,64.98,18300.0,47.217,47.246,47.1661,47.1879,18300.0
2011-02-16 12:25:00,64.99,65.07,64.97,65.0,9200.0,47.1952,47.2533,47.1807,47.2025,9200.0
2011-02-16 12:30:00,65.0,65.03,64.95,65.03,6700.0,47.2025,47.2242,47.1661,47.2242,6700.0
2011-02-16 12:35:00,65.03,65.04,65.0,65.0,10300.0,47.2242,47.2315,47.2025,47.2025,10300.0
2011-02-16 12:40:00,65.0,65.01,64.94,65.01,28100.0,47.2025,47.2097,47.1589,47.2097,28100.0
2011-02-16 12:45:00,65.01,65.08,65.01,65.06,21300.0,47.2097,47.2606,47.2097,47.246,21300.0
2011-02-16 12:50:00,65.06,65.06,65.01,65.03,16300.0,47.246,47.246,47.2097,47.2242,16300.0
2011-02-16 12:55:00,65.03,65.08,65.02,65.06,15600.0,47.2242,47.2606,47.217,47.246,15600.0
2011-02-16 13:00:00,65.06,65.07,64.99,65.0,27700.0,47.246,47.2533,47.1952,47.2025,27700.0
2011-02-16 13:05:00,65.01,65.09,65.0,65.05,13600.0,47.2097,47.2678,47.2025,47.2388,13600.0
2011-02-16 13:10:00,65.05,65.08,65.01,65.06,16100.0,47.2388,47.2606,47.2097,47.246,16100.0
2011-02-16 13:15:00,65.06,65.1,65.05,65.06,12900.0,47.246,47.2751,47.2388,47.246,12900.0
2011-02-16 13:20:00,65.05,65.1,65.03,65.03,21600.0,47.2388,47.2751,47.2242,47.2242,21600.0
2011-02-16 13:25:00,65.03,65.04,64.98,64.98,17500.0,47.2242,47.2315,47.1879,47.1879,17500.0
2011-02-16 13:30:00,64.97,65.05,64.97,65.01,19700.0,47.1807,47.2388,47.1807,47.2097,19700.0
2011-02-16 13:35:00,65.0,65.0,64.96,65.0,14100.0,47.2025,47.2025,47.1734,47.2025,14100.0
2011-02-16 13:40:00,65.0,65.01,64.99,64.99,26800.0,47.2025,47.2097,47.1952,47.1952,26800.0
2011-02-16 13:45:00,64.99,65.0,64.95,64.95,10600.0,47.1952,47.2025,47.1661,47.1661,10600.0
2011-02-16 13:50:00,64.95,64.95,64.9,64.9,13500.0,47.1661,47.1661,47.1298,47.1298,13500.0
2011-02-16 13:55:00,64.89,64.91,64.87,64.91,11200.0,47.1226,47.1371,47.1081,47.1371,11200.0
2011-02-16 14:00:00,64.9,64.92,64.83,64.9,29300.0,47.1298,47.1444,47.079,47.1298,29300.0
2011-02-16 14:05:00,64.9,64.9,64.83,64.83,25300.0,47.1298,47.1298,47.079,47.079,25300.0
2011-02-16 14:10:00,64.84,64.87,64.68,64.75,38900.0,47.0863,47.1081,46.9701,47.0209,38900.0
2011-02-16 14:15:00,64.73,64.82,64.73,64.76,24300.0,47.0064,47.0717,47.0064,47.0282,24300.0
2011-02-16 14:20:00,64.75,64.87,64.73,64.87,28500.0,47.0209,47.1081,47.0064,47.1081,28500.0
2011-02-16 14:25:00,64.87,64.88,64.85,64.88,12500.0,47.1081,47.1153,47.0935,47.1153,12500.0
2011-02-16 14:30:00,64.87,64.97,64.87,64.94,20000.0,47.1081,47.1807,47.1081,47.1589,20000.0
2011-02-16 14:35:00,64.94,64.99,64.9,64.98,30400.0,47.1589,47.1952,47.1298,47.1879,30400.0
2011-02-16 14:40:00,64.99,64.99,64.95,64.97,15500.0,47.1952,47.1952,47.1661,47.1807,15500.0
2011-02-16 14:45:00,64.97,65.01,64.95,64.98,23700.0,47.1807,47.2097,47.1661,47.1879,23700.0
2011-02-16 14:50:00,64.97,64.99,64.95,64.96,15800.0,47.1807,47.1952,47.1661,47.1734,15800.0
2011-02-16 14:55:00,64.96,64.99,64.93,64.95,22300.0,47.1734,47.1952,47.1516,47.1661,22300.0
2011-02-16 15:00:00,64.94,64.98,64.92,64.98,19500.0,47.1589,47.1879,47.1444,47.1879,19500.0
2011-02-16 15:05:00,64.98,65.01,64.96,64.97,34400.0,47.1879,47.2097,47.1734,47.1807,34400.0
2011-02-16 15:10:00,64.97,64.99,64.95,64.97,23400.0,47.1807,47.1952,47.1661,47.1807,23400.0
2011-02-16 15:15:00,64.97,65.0,64.96,64.99,34800.0,47.1807,47.2025,47.1734,47.1952,34800.0
2011-02-16 15:20:00,64.98,65.01,64.98,64.99,37100.0,47.1879,47.2097,47.1879,47.1952,37100.0
2011-02-16 15:25:00,65.0,65.01,64.93,64.94,46200.0,47.2025,47.2097,47.1516,47.1589,46200.0
2011-02-16 15:30:00,64.94,64.99,64.94,64.96,34700.0,47.1589,47.1952,47.1589,47.1734,34700.0
2011-02-16 15:35:00,64.96,65.0,64.93,64.97,45500.0,47.1734,47.2025,47.1516,47.1807,45500.0
2011-02-16 15:40:00,64.97,65.0,64.95,64.99,40600.0,47.1807,47.2025,47.1661,47.1952,40600.0
2011-02-16 15:45:00,65.0,65.02,64.94,65.01,85100.0,47.2025,47.217,47.1589,47.2097,85100.0
2011-02-16 15:50:00,65.01,65.03,64.85,64.86,97100.0,47.2097,47.2242,47.0935,47.1008,97100.0
2011-02-16 15:55:00,64.86,64.9,64.82,64.87,217700.0,47.1008,47.1298,47.0717,47.1081,217700.0
2011-02-17 09:30:00,64.98,64.99,64.81,64.81,56400.0,47.1879,47.1952,47.0645,47.0645,56400.0
2011-02-17 09:35:00,64.79,64.97,64.76,64.91,16000.0,47.05,47.1807,47.0282,47.1371,16000.0
2011-02-17 09:40:00,64.93,64.94,64.79,64.92,21100.0,47.1516,47.1589,47.05,47.1444,21100.0
2011-02-17 09:45:00,64.92,64.95,64.79,64.86,62600.0,47.1444,47.1661,47.05,47.1008,62600.0
2011-02-17 09:50:00,64.85,64.85,64.75,64.8,25500.0,47.0935,47.0935,47.0209,47.0572,25500.0
2011-02-17 09:55:00,64.79,64.84,64.71,64.83,17800.0,47.05,47.0863,46.9919,47.079,17800.0
2011-02-17 10:00:00,64.84,64.98,64.76,64.97,60800.0,47.0863,47.1879,47.0282,47.1807,60800.0
2011-02-17 10:05:00,64.97,64.98,64.77,64.82,34800.0,47.1807,47.1879,47.0354,47.0717,34800.0
2011-02-17 10:10:00,64.82,64.83,64.78,64.8,36700.0,47.0717,47.079,47.0427,47.0572,36700.0
2011-02-17 10:15:00,64.8,64.82,64.67,64.72,64100.0,47.0572,47.0717,46.9628,46.9991,64100.0
2011-02-17 10:20:00,64.72,64.85,64.72,64.82,20100.0,46.9991,47.0935,46.9991,47.0717,20100.0
2011-02-17 10:25:00,64.83,64.85,64.79,64.79,14600.0,47.079,47.0935,47.05,47.05,14600.0
2011-02-17 10:30:00,64.79,64.81,64.73,64.77,36700.0,47.05,47.0645,47.0064,47.0354,36700.0
2011-02-17 10:35:00,64.76,64.81,64.74,64.77,55400.0,47.0282,47.0645,47.0136,47.0354,55400.0
2011-02-17 10:40:00,64.76,64.8,64.72,64.75,18600.0,47.0282,47.0572,46.9991,47.0209,18600.0
2011-02-17 10:45:00,64.75,64.87,64.75,64.83,17600.0,47.0209,47.1081,47.0209,47.079,17600.0
2011-02-17 10:50:00,64.81,64.85,64.76,64.85,18000.0,47.0645,47.0935,47.0282,47.0935,18000.0
2011-02-17 10:55:00,64.86,64.91,64.81,64.88,13600.0,47.1008,47.1371,47.0645,47.1153,13600.0
2011-02-17 11:00:00,64.89,64.91,64.85,64.88,9000.0,47.1226,47.1371,47.0935,47.1153,9000.0
2011-02-17 11:05:00,64.87,64.88,64.83,64.85,11700.0,47.1081,47.1153,47.079,47.0935,11700.0
2011-02-17 11:10:00,64.86,64.99,64.86,64.99,26400.0,47.1008,47.1952,47.1008,47.1952,26400.0
2011-02-17 11:15:00,64.99,65.07,64.98,65.06,18200.0,47.1952,47.2533,47.1879,47.246,18200.0
2011-02-17 11:20:00,65.07,65.08,65.02,65.07,36600.0,47.2533,47.2606,47.217,47.2533,36600.0
2011-02-17 11:25:00,65.09,65.19,65.09,65.17,10800.0,47.2678,47.3404,47.2678,47.3259,10800.0
2011-02-17 11:30:00,65.18,65.23,65.11,65.2,12400.0,47.3332,47.3695,47.2823,47.3477,12400.0
2011-02-17 11:35:00,65.2,65.2,65.06,65.07,14900.0,47.3477,47.3477,47.246,47.2533,14900.0
2011-02-17 11:40:00,65.08,65.11,65.03,65.08,13300.0,47.2606,47.2823,47.2242,47.2606,13300.0
2011-02-17 11:45:00,65.08,65.11,65.05,65.1,7400.0,47.2606,47.2823,47.2388,47.2751,7400.0
2011-02-17 11:50:00,65.11,65.15,65.09,65.13,13600.0,47.2823,47.3114,47.2678,47.2969,13600.0
2011-02-17 11:55:00,65.14,65.18,65.11,65.11,22300.0,47.3041,47.3332,47.2823,47.2823,22300.0
2011-02-17 12:00:00,65.11,65.11,65.07,65.07,9300.0,47.2823,47.2823,47.2533,47.2533,9300.0
2011-02-17 12:05:00,65.08,65.11,65.08,65.09,6000.0,47.2606,47.2823,47.2606,47.2678,6000.0
2011-02-17 12:10:00,65.07,65.11,65.07,65.09,11500.0,47.2533,47.2823,47.2533,47.2678,11500.0
2011-02-17 12:15:00,65.09,65.09,65.0,65.03,19100.0,47.2678,47.2678,47.2025,47.2242,19100.0
2011-02-17 12:20:00,65.02,65.03,65.0,65.03,10100.0,47.217,47.2242,47.2025,47.2242,10100.0
2011-02-17 12:25:00,65.04,65.08,65.03,65.07,7700.0,47.2315,47.2606,47.2242,47.2533,7700.0
2011-02-17 12:30:00,65.08,65.12,65.07,65.08,13700.0,47.2606,47.2896,47.2533,47.2606,13700.0
2011-02-17 12:35:00,65.07,65.13,65.05,65.07,19000.0,47.2533,47.2969,47.2388,47.2533,19000.0
2011-02-17 12:40:00,65.06,65.12,65.06,65.11,4100.0,47.246,47.2896,47.246,47.2823,4100.0
2011-02-17 12:45:00,65.11,65.11,65.05,65.06,11900.0,47.2823,47.2823,47.2388,47.246,11900.0
2011-02-17 12:50:00,65.06,65.1,65.04,65.06,17100.0,47.246,47.2751,47.2315,47.246,17100.0
2011-02-17 12:55:00,65.06,65.08,65.03,65.04,12800.0,47.246,47.2606,47.2242,47.2315,12800.0
2011-02-17 13:00:00,65.04,65.12,65.04,65.08,17800.0,47.2315,47.2896,47.2315,47.2606,17800.0
2011-02-17 13:05:00,65.08,65.14,65.07,65.12,14000.0,47.2606,47.3041,47.2533,47.2896,14000.0
2011-02-17 13:10:00,65.13,65.13,64.98,65.0,33600.0,47.2969,47.2969,47.1879,47.2025,33600.0
2011-02-17 13:15:00,65.0,65.02,64.94,65.02,71000.0,47.2025,47.217,47.1589,47.217,71000.0
2011-02-17 13:20:00,65.0,65.01,64.89,64.98,78000.0,47.2025,47.2097,47.1226,47.1879,78000.0
2011-02-17 13:25:00,64.99,65.06,64.99,65.06,28100.0,47.1952,47.246,47.1952,47.246,28100.0
2011-02-17 13:30:00,65.04,65.16,65.04,65.14,38000.0,47.2315,47.3186,47.2315,47.3041,38000.0
2011-02-17 13:35:00,65.15,65.21,65.1,65.21,14600.0,47.3114,47.355,47.2751,47.355,14600.0
2011-02-17 13:40:00,65.22,65.28,65.22,65.27,11900.0,47.3622,47.4058,47.3622,47.3985,11900.0
2011-02-17 13:45:00,65.28,65.28,65.22,65.25,16200.0,47.4058,47.4058,47.3622,47.384,16200.0
2011-02-17 13:50:00,65.23,65.26,65.21,65.23,17000.0,47.3695,47.3913,47.355,47.3695,17000.0
2011-02-17 13:55:00,65.23,65.26,65.18,65.26,23700.0,47.3695,47.3913,47.3332,47.3913,23700.0
2011-02-17 14:00:00,65.26,65.3,65.24,65.26,24400.0,47.3913,47.4203,47.3767,47.3913,24400.0
2011-02-17 14:05:00,65.26,65.31,65.26,65.29,8400.0,47.3913,47.4276,47.3913,47.4131,8400.0
2011-02-17 14:10:00,65.3,65.31,65.23,65.29,23600.0,47.4203,47.4276,47.3695,47.4131,23600.0
2011-02-17 14:15:00,65.27,65.28,65.22,65.24,39700.0,47.3985,47.4058,47.3622,47.3767,39700.0
2011-02-17 14:20:00,65.26,65.26,65.21,65.24,17500.0,47.3913,47.3913,47.355,47.3767,17500.0
2011-02-17 14:25:00,65.23,65.26,65.21,65.25,19600.0,47.3695,47.3913,47.355,47.384,19600.0
2011-02-17 14:30:00,65.25,65.27,65.18,65.26,37100.0,47.384,47.3985,47.3332,47.3913,37100.0
2011-02-17 14:35:00,65.26,65.28,65.24,65.26,64300.0,47.3913,47.4058,47.3767,47.3913,64300.0
2011-02-17 14:40:00,65.26,65.28,65.25,65.27,18700.0,47.3913,47.4058,47.384,47.3985,18700.0
2011-02-17 14:45:00,65.27,65.28,65.21,65.23,46300.0,47.3985,47.4058,47.355,47.3695,46300.0
2011-02-17 14:50:00,65.24,65.25,65.22,65.24,16900.0,47.3767,47.384,47.3622,47.3767,16900.0
2011-02-17 14:55:00,65.24,65.27,65.23,65.27,37400.0,47.3767,47.3985,47.3695,47.3985,37400.0
2011-02-17 15:00:00,65.27,65.27,65.24,65.27,51700.0,47.3985,47.3985,47.3767,47.3985,51700.0
2011-02-17 15:05:00,65.27,65.27,65.21,65.24,52900.0,47.3985,47.3985,47.355,47.3767,52900.0
2011-02-17 15:10:00,65.24,65.26,65.23,65.25,62700.0,47.3767,47.3913,47.3695,47.384,62700.0
2011-02-17 15:15:00,65.26,65.27,65.23,65.24,91800.0,47.3913,47.3985,47.3695,47.3767,91800.0
2011-02-17 15:20:00,65.23,65.26,65.23,65.25,41200.0,47.3695,47.3913,47.3695,47.384,41200.0
2011-02-17 15:25:00,65.25,65.29,65.23,65.29,93800.0,47.384,47.4131,47.3695,47.4131,93800.0
2011-02-17 15:30:00,65.29,65.39,65.29,65.37,144000.0,47.4131,47.4857,47.4131,47.4711,144000.0
2011-02-17 15:35:00,65.37,65.37,65.34,65.35,39700.0,47.4711,47.4711,47.4494,47.4566,39700.0
2011-02-17 15:40:00,65.34,65.4,65.34,65.4,69700.0,47.4494,47.4929,47.4494,47.4929,69700.0
2011-02-17 15:45:00,65.4,65.42,65.31,65.32,80300.0,47.4929,47.5075,47.4276,47.4348,80300.0
2011-02-17 15:50:00,65.32,65.33,65.25,65.26,62800.0,47.4348,47.4421,47.384,47.3913,62800.0
2011-02-17 15:55:00,65.26,65.27,65.19,65.19,128900.0,47.3913,47.3985,47.3404,47.3404,128900.0
2011-02-18 09:30:00,65.12,65.27,64.93,65.23,313200.0,47.2896,47.3985,47.1516,47.3695,313200.0
2011-02-18 09:35:00,65.22,65.22,65.06,65.15,12200.0,47.3622,47.3622,47.246,47.3114,12200.0
2011-02-18 09:40:00,65.14,65.21,65.06,65.12,28600.0,47.3041,47.355,47.246,47.2896,28600.0
2011-02-18 09:45:00,65.13,65.17,65.09,65.16,39100.0,47.2969,47.3259,47.2678,47.3186,39100.0
2011-02-18 09:50:00,65.16,65.2,65.13,65.14,25200.0,47.3186,47.3477,47.2969,47.3041,25200.0
2011-02-18 09:55:00,65.15,65.22,65.13,65.2,27300.0,47.3114,47.3622,47.2969,47.3477,27300.0
2011-02-18 10:00:00,65.21,65.23,65.16,65.2,20300.0,47.355,47.3695,47.3186,47.3477,20300.0
2011-02-18 10:05:00,65.2,65.21,65.13,65.13,15700.0,47.3477,47.355,47.2969,47.2969,15700.0
2011-02-18 10:10:00,65.13,65.19,65.06,65.11,30400.0,47.2969,47.3404,47.246,47.2823,30400.0
2011-02-18 10:15:00,65.12,65.16,65.11,65.15,40900.0,47.2896,47.3186,47.2823,47.3114,40900.0
2011-02-18 10:20:00,65.14,65.18,65.12,65.16,56300.0,47.3041,47.3332,47.2896,47.3186,56300.0
2011-02-18 10:25:00,65.19,65.2,65.16,65.19,15400.0,47.3404,47.3477,47.3186,47.3404,15400.0
2011-02-18 10:30:00,65.19,65.24,65.17,65.17,21000.0,47.3404,47.3767,47.3259,47.3259,21000.0
2011-02-18 10:35:00,65.17,65.24,65.16,65.23,36900.0,47.3259,47.3767,47.3186,47.3695,36900.0
2011-02-18 10:40:00,65.23,65.3,65.23,65.26,54600.0,47.3695,47.4203,47.3695,47.3913,54600.0
2011-02-18 10:45:00,65.26,65.28,65.18,65.24,14100.0,47.3913,47.4058,47.3332,47.3767,14100.0
2011-02-18 10:50:00,65.23,65.27,65.21,65.25,31500.0,47.3695,47.3985,47.355,47.384,31500.0
2011-02-18 10:55:00,65.25,65.27,65.15,65.18,17400.0,47.384,47.3985,47.3114,47.3332,17400.0
2011-02-18 11:00:00,65.17,65.2,65.14,65.18,24100.0,47.3259,47.3477,47.3041,47.3332,24100.0
2011-02-18 11:05:00,65.19,65.21,65.17,65.2,43300.0,47.3404,47.355,47.3259,47.3477,43300.0
2011-02-18 11:10:00,65.2,65.27,65.2,65.24,24100.0,47.3477,47.3985,47.3477,47.3767,24100.0
2011-02-18 11:15:00,65.23,65.28,65.2,65.24,32700.0,47.3695,47.4058,47.3477,47.3767,32700.0
2011-02-18 11:20:00,65.22,65.26,65.2,65.2,26600.0,47.3622,47.3913,47.3477,47.3477,26600.0
2011-02-18 11:25:00,65.19,65.27,65.16,65.25,26900.0,47.3404,47.3985,47.3186,47.384,26900.0
2011-02-18 11:30:00,65.25,65.35,65.21,65.29,34900.0,47.384,47.4566,47.355,47.4131,34900.0
2011-02-18 11:35:00,65.28,65.31,65.22,65.22,18600.0,47.4058,47.4276,47.3622,47.3622,18600.0
2011-02-18 11:40:00,65.21,65.23,65.16,65.2,37100.0,47.355,47.3695,47.3186,47.3477,37100.0
2011-02-18 11:45:00,65.2,65.23,65.18,65.19,17500.0,47.3477,47.3695,47.3332,47.3404,17500.0
2011-02-18 11:50:00,65.18,65.2,65.17,65.2,27000.0,47.3332,47.3477,47.3259,47.3477,27000.0
2011-02-18 11:55:00,65.18,65.23,65.15,65.15,16300.0,47.3332,47.3695,47.3114,47.3114,16300.0
2011-02-18 12:00:00,65.16,65.32,65.16,65.27,27900.0,47.3186,47.4348,47.3186,47.3985,27900.0
2011-02-18 12:05:00,65.31,65.37,65.3,65.37,36600.0,47.4276,47.4711,47.4203,47.4711,36600.0
2011-02-18 12:10:00,65.37,65.38,65.33,65.35,10700.0,47.4711,47.4784,47.4421,47.4566,10700.0
2011-02-18 12:15:00,65.34,65.38,65.32,65.38,14500.0,47.4494,47.4784,47.4348,47.4784,14500.0
2011-02-18 12:20:00,65.37,65.45,65.35,65.39,19900.0,47.4711,47.5292,47.4566,47.4857,19900.0
2011-02-18 12:25:00,65.37,65.43,65.37,65.37,19600.0,47.4711,47.5147,47.4711,47.4711,19600.0
2011-02-18 12:30:00,65.36,65.36,65.24,65.26,43700.0,47.4639,47.4639,47.3767,47.3913,43700.0
2011-02-18 12:35:00,65.27,65.3,65.22,65.22,17300.0,47.3985,47.4203,47.3622,47.3622,17300.0
2011-02-18 12:40:00,65.21,65.25,65.18,65.19,21800.0,47.355,47.384,47.3332,47.3404,21800.0
2011-02-18 12:45:00,65.18,65.28,65.17,65.22,25900.0,47.3332,47.4058,47.3259,47.3622,25900.0
2011-02-18 12:50:00,65.2,65.24,65.18,65.2,12800.0,47.3477,47.3767,47.3332,47.3477,12800.0
2011-02-18 12:55:00,65.19,65.22,65.16,65.21,17600.0,47.3404,47.3622,47.3186,47.355,17600.0
2011-02-18 13:00:00,65.2,65.22,65.19,65.2,8600.0,47.3477,47.3622,47.3404,47.3477,8600.0
2011-02-18 13:05:00,65.2,65.29,65.2,65.28,13500.0,47.3477,47.4131,47.3477,47.4058,13500.0
2011-02-18 13:10:00,65.27,65.31,65.27,65.3,7300.0,47.3985,47.4276,47.3985,47.4203,7300.0
2011-02-18 13:15:00,65.3,65.31,65.21,65.26,23600.0,47.4203,47.4276,47.355,47.3913,23600.0
2011-02-18 13:20:00,65.26,65.28,65.22,65.27,17200.0,47.3913,47.4058,47.3622,47.3985,17200.0
2011-02-18 13:25:00,65.26,65.28,65.21,65.21,25600.0,47.3913,47.4058,47.355,47.355,25600.0
2011-02-18 13:30:00,65.21,65.23,65.06,65.06,54300.0,47.355,47.3695,47.246,47.246,54300.0
2011-02-18 13:35:00,65.06,65.12,65.04,65.07,15700.0,47.246,47.2896,47.2315,47.2533,15700.0
2011-02-18 13:40:00,65.07,65.08,65.0,65.04,21400.0,47.2533,47.2606,47.2025,47.2315,21400.0
2011-02-18 13:45:00,65.04,65.05,64.96,64.96,27300.0,47.2315,47.2388,47.1734,47.1734,27300.0
2011-02-18 13:50:00,64.96,65.0,64.96,65.0,13800.0,47.1734,47.2025,47.1734,47.2025,13800.0
2011-02-18 13:55:00,64.99,65.01,64.97,65.0,26800.0,47.1952,47.2097,47.1807,47.2025,26800.0
2011-02-18 14:00:00,65.0,65.0,64.96,64.97,17000.0,47.2025,47.2025,47.1734,47.1807,17000.0
2011-02-18 14:05:00,64.97,65.0,64.95,64.95,19300.0,47.1807,47.2025,47.1661,47.1661,19300.0
2011-02-18 14:10:00,64.95,65.0,64.95,65.0,15900.0,47.1661,47.2025,47.1661,47.2025,15900.0
2011-02-18 14:15:00,65.0,65.0,64.92,64.99,38400.0,47.2025,47.2025,47.1444,47.1952,38400.0
2011-02-18 14:20:00,64.98,65.01,64.96,64.96,45600.0,47.1879,47.2097,47.1734,47.1734,45600.0
2011-02-18 14:25:00,64.96,65.0,64.92,64.97,34900.0,47.1734,47.2025,47.1444,47.1807,34900.0
2011-02-18 14:30:00,64.97,65.0,64.88,64.9,33300.0,47.1807,47.2025,47.1153,47.1298,33300.0
2011-02-18 14:35:00,64.89,64.89,64.78,64.85,35200.0,47.1226,47.1226,47.0427,47.0935,35200.0
2011-02-18 14:40:00,64.84,64.9,64.83,64.86,18000.0,47.0863,47.1298,47.079,47.1008,18000.0
2011-02-18 14:45:00,64.88,64.99,64.88,64.96,36500.0,47.1153,47.1952,47.1153,47.1734,36500.0
2011-02-18 14:50:00,64.97,65.01,64.97,65.0,20100.0,47.1807,47.2097,47.1807,47.2025,20100.0
2011-02-18 14:55:00,64.99,65.01,64.99,65.01,23700.0,47.1952,47.2097,47.1952,47.2097,23700.0
2011-02-18 15:00:00,65.02,65.02,64.97,64.98,39800.0,47.217,47.217,47.1807,47.1879,39800.0
2011-02-18 15:05:00,64.97,64.99,64.96,64.96,28200.0,47.1807,47.1952,47.1734,47.1734,28200.0
2011-02-18 15:10:00,64.97,65.02,64.96,65.0,50000.0,47.1807,47.217,47.1734,47.2025,50000.0
2011-02-18 15:15:00,65.0,65.02,64.99,64.99,44700.0,47.2025,47.217,47.1952,47.1952,44700.0
2011-02-18 15:20:00,64.99,65.0,64.98,64.99,44300.0,47.1952,47.2025,47.1879,47.1952,44300.0
2011-02-18 15:25:00,64.99,65.0,64.94,64.94,42000.0,47.1952,47.2025,47.1589,47.1589,42000.0
2011-02-18 15:30:00,64.94,64.96,64.9,64.92,62800.0,47.1589,47.1734,47.1298,47.1444,62800.0
2011-02-18 15:35:00,64.92,64.92,64.89,64.89,31300.0,47.1444,47.1444,47.1226,47.1226,31300.0
2011-02-18 15:40:00,64.89,64.9,64.85,64.9,56100.0,47.1226,47.1298,47.0935,47.1298,56100.0
2011-02-18 15:45:00,64.9,65.01,64.9,64.98,142800.0,47.1298,47.2097,47.1298,47.1879,142800.0
2011-02-18 15:50:00,64.98,65.01,64.97,65.0,102400.0,47.1879,47.2097,47.1807,47.2025,102400.0
2011-02-18 15:55:00,64.99,65.02,64.97,65.0,258300.0,47.1952,47.217,47.1807,47.2025,258300.0
2011-02-22 09:30:00,64.28,64.46,64.02,64.2,268900.0,46.6796,46.8103,46.4908,46.6215,268900.0
2011-02-22 09:35:00,64.21,64.5,64.18,64.44,57800.0,46.6288,46.8394,46.607,46.7958,57800.0
2011-02-22 09:40:00,64.43,64.59,64.37,64.5,51200.0,46.7885,46.9047,46.745,46.8394,51200.0
2011-02-22 09:45:00,64.55,64.83,64.5,64.67,43000.0,46.8757,47.079,46.8394,46.9628,43000.0
2011-02-22 09:50:00,64.66,64.76,64.5,64.6,31500.0,46.9556,47.0282,46.8394,46.912,31500.0
2011-02-22 09:55:00,64.61,64.89,64.59,64.89,37200.0,46.9192,47.1226,46.9047,47.1226,37200.0
2011-02-22 10:00:00,64.91,64.95,64.64,64.64,43500.0,47.1371,47.1661,46.941,46.941,43500.0
2011-02-22 10:05:00,64.67,64.91,64.62,64.91,57000.0,46.9628,47.1371,46.9265,47.1371,57000.0
2011-02-22 10:10:00,64.91,65.05,64.89,64.9,117800.0,47.1371,47.2388,47.1226,47.1298,117800.0
2011-02-22 10:15:00,64.92,65.1,64.89,65.0,39900.0,47.1444,47.2751,47.1226,47.2025,39900.0
2011-02-22 10:20:00,65.0,65.04,64.88,65.01,132900.0,47.2025,47.2315,47.1153,47.2097,132900.0
2011-02-22 10:25:00,65.0,65.0,64.87,64.87,32200.0,47.2025,47.2025,47.1081,47.1081,32200.0
2011-02-22 10:30:00,64.87,64.89,64.77,64.88,18400.0,47.1081,47.1226,47.0354,47.1153,18400.0
2011-02-22 10:35:00,64.88,64.94,64.78,64.78,51100.0,47.1153,47.1589,47.0427,47.0427,51100.0
2011-02-22 10:40:00,64.78,64.94,64.75,64.91,26100.0,47.0427,47.1589,47.0209,47.1371,26100.0
2011-02-22 10:45:00,64.9,64.95,64.85,64.88,61800.0,47.1298,47.1661,47.0935,47.1153,61800.0
2011-02-22 10:50:00,64.88,64.99,64.86,64.88,18800.0,47.1153,47.1952,47.1008,47.1153,18800.0
2011-02-22 10:55:00,64.9,64.93,64.84,64.85,44400.0,47.1298,47.1516,47.0863,47.0935,44400.0
2011-02-22 11:00:00,64.86,64.88,64.76,64.84,33700.0,47.1008,47.1153,47.0282,47.0863,33700.0
2011-02-22 11:05:00,64.86,64.91,64.79,64.86,43200.0,47.1008,47.1371,47.05,47.1008,43200.0
2011-02-22 11:10:00,64.85,64.87,64.76,64.84,50100.0,47.0935,47.1081,47.0282,47.0863,50100.0
2011-02-22 11:15:00,64.83,64.87,64.74,64.77,27300.0,47.079,47.1081,47.0136,47.0354,27300.0
2011-02-22 11:20:00,64.76,64.85,64.76,64.82,38800.0,47.0282,47.0935,47.0282,47.0717,38800.0
2011-02-22 11:25:00,64.82,64.9,64.81,64.87,39900.0,47.0717,47.1298,47.0645,47.1081,39900.0
2011-02-22 11:30:00,64.88,64.88,64.8,64.83,21500.0,47.1153,47.1153,47.0572,47.079,21500.0
2011-02-22 11:35:00,64.83,64.83,64.75,64.75,37100.0,47.079,47.079,47.0209,47.0209,37100.0
2011-02-22 11:40:00,64.76,64.78,64.7,64.77,72100.0,47.0282,47.0427,46.9846,47.0354,72100.0
2011-02-22 11:45:00,64.75,64.78,64.68,64.75,61100.0,47.0209,47.0427,46.9701,47.0209,61100.0
2011-02-22 11:50:00,64.74,64.75,64.67,64.7,30000.0,47.0136,47.0209,46.9628,46.9846,30000.0
2011-02-22 11:55:00,64.7,64.75,64.63,64.65,74600.0,46.9846,47.0209,46.9338,46.9483,74600.0
2011-02-22 12:00:00,64.63,64.64,64.44,64.61,19600.0,46.9338,46.941,46.7958,46.9192,19600.0
2011-02-22 12:05:00,64.6,64.6,64.45,64.47,13500.0,46.912,46.912,46.8031,46.8176,13500.0
2011-02-22 12:10:00,64.48,64.53,64.45,64.49,13800.0,46.8248,46.8611,46.8031,46.8321,13800.0
2011-02-22 12:15:00,64.49,64.6,64.42,64.6,14700.0,46.8321,46.912,46.7813,46.912,14700.0
2011-02-22 12:20:00,64.6,64.65,64.5,64.56,19000.0,46.912,46.9483,46.8394,46.8829,19000.0
2011-02-22 12:25:00,64.55,64.62,64.55,64.6,14200.0,46.8757,46.9265,46.8757,46.912,14200.0
2011-02-22 12:30:00,64.6,64.6,64.48,64.5,20100.0,46.912,46.912,46.8248,46.8394,20100.0
2011-02-22 12:35:00,64.5,64.51,64.35,64.35,33900.0,46.8394,46.8466,46.7304,46.7304,33900.0
2011-02-22 12:40:00,64.35,64.38,64.27,64.32,36900.0,46.7304,46.7522,46.6723,46.7086,36900.0
2011-02-22 12:45:00,64.32,64.37,64.2,64.2,25900.0,46.7086,46.745,46.6215,46.6215,25900.0
2011-02-22 12:50:00,64.17,64.32,64.13,64.25,13600.0,46.5997,46.7086,46.5707,46.6578,13600.0
2011-02-22 12:55:00,64.24,64.27,64.14,64.24,16100.0,46.6506,46.6723,46.5779,46.6506,16100.0
2011-02-22 13:00:00,64.24,64.25,64.16,64.22,25300.0,46.6506,46.6578,46.5925,46.636,25300.0
2011-02-22 13:05:00,64.22,64.39,64.22,64.37,13100.0,46.636,46.7595,46.636,46.745,13100.0
2011-02-22 13:10:00,64.38,64.38,64.22,64.23,34400.0,46.7522,46.7522,46.636,46.6433,34400.0
2011-02-22 13:15:00,64.23,64.24,64.18,64.2,26300.0,46.6433,46.6506,46.607,46.6215,26300.0
2011-02-22 13:20:00,64.2,64.2,64.01,64.04,42400.0,46.6215,46.6215,46.4835,46.5053,42400.0
2011-02-22 13:25:00,64.04,64.17,64.03,64.14,30000.0,46.5053,46.5997,46.4981,46.5779,30000.0
2011-02-22 13:30:00,64.15,64.16,64.07,64.09,20800.0,46.5852,46.5925,46.5271,46.5416,20800.0
2011-02-22 13:35:00,64.09,64.25,64.09,64.22,35900.0,46.5416,46.6578,46.5416,46.636,35900.0
2011-02-22 13:40:00,64.21,64.29,64.15,64.16,39400.0,46.6288,46.6869,46.5852,46.5925,39400.0
2011-02-22 13:45:00,64.15,64.2,64.06,64.08,41000.0,46.5852,46.6215,46.5198,46.5344,41000.0
2011-02-22 13:50:00,64.09,64.25,64.09,64.24,35300.0,46.5416,46.6578,46.5416,46.6506,35300.0
2011-02-22 13:55:00,64.24,64.25,64.14,64.2,42900.0,46.6506,46.6578,46.5779,46.6215,42900.0
2011-02-22 14:00:00,64.2,64.22,64.14,64.21,55800.0,46.6215,46.636,46.5779,46.6288,55800.0
2011-02-22 14:05:00,64.21,64.25,64.08,64.2,49700.0,46.6288,46.6578,46.5344,46.6215,49700.0
2011-02-22 14:10:00,64.19,64.21,64.13,64.14,22400.0,46.6142,46.6288,46.5707,46.5779,22400.0
2011-02-22 14:15:00,64.15,64.28,64.14,64.26,45200.0,46.5852,46.6796,46.5779,46.6651,45200.0
2011-02-22 14:20:00,64.26,64.33,64.21,64.3,63900.0,46.6651,46.7159,46.6288,46.6941,63900.0
2011-02-22 14:25:00,64.3,64.45,64.27,64.41,48200.0,46.6941,46.8031,46.6723,46.774,48200.0
2011-02-22 14:30:00,64.4,64.54,64.39,64.45,49500.0,46.7667,46.8684,46.7595,46.8031,49500.0
2011-02-22 14:35:00,64.44,64.45,64.37,64.39,45900.0,46.7958,46.8031,46.745,46.7595,45900.0
2011-02-22 14:40:00,64.37,64.42,64.32,64.4,43000.0,46.745,46.7813,46.7086,46.7667,43000.0
2011-02-22 14:45:00,64.4,64.52,64.38,64.5,48700.0,46.7667,46.8539,46.7522,46.8394,48700.0
2011-02-22 14:50:00,64.49,64.53,64.35,64.35,123400.0,46.8321,46.8611,46.7304,46.7304,123400.0
2011-02-22 14:55:00,64.35,64.45,64.29,64.33,169500.0,46.7304,46.8031,46.6869,46.7159,169500.0
2011-02-22 15:00:00,64.33,64.37,64.25,64.3,33400.0,46.7159,46.745,46.6578,46.6941,33400.0
2011-02-22 15:05:00,64.3,64.31,64.25,64.29,86200.0,46.6941,46.7014,46.6578,46.6869,86200.0
2011-02-22 15:10:00,64.28,64.35,64.27,64.29,67300.0,46.6796,46.7304,46.6723,46.6869,67300.0
2011-02-22 15:15:00,64.29,64.32,64.15,64.15,59500.0,46.6869,46.7086,46.5852,46.5852,59500.0
2011-02-22 15:20:00,64.15,64.25,64.14,64.21,158100.0,46.5852,46.6578,46.5779,46.6288,158100.0
2011-02-22 15:25:00,64.2,64.2,64.1,64.16,100600.0,46.6215,46.6215,46.5489,46.5925,100600.0
2011-02-22 15:30:00,64.17,64.2,64.15,64.19,77300.0,46.5997,46.6215,46.5852,46.6142,77300.0
2011-02-22 15:35:00,64.19,64.21,64.11,64.2,162100.0,46.6142,46.6288,46.5561,46.6215,162100.0
2011-02-22 15:40:00,64.2,64.21,64.13,64.15,82300.0,46.6215,46.6288,46.5707,46.5852,82300.0
2011-02-22 15:45:00,64.15,64.22,64.07,64.09,115300.0,46.5852,46.636,46.5271,46.5416,115300.0
2011-02-22 15:50:00,64.08,64.29,64.08,64.29,112600.0,46.5344,46.6869,46.5344,46.6869,112600.0
2011-02-22 15:55:00,64.29,64.41,64.28,64.39,337100.0,46.6869,46.774,46.6796,46.7595,337100.0
2011-02-23 09:30:00,64.49,64.54,64.18,64.28,79100.0,46.8321,46.8684,46.607,46.6796,79100.0
2011-02-23 09:35:00,64.29,64.34,64.19,64.27,57400.0,46.6869,46.7232,46.6142,46.6723,57400.0
2011-02-23 09:40:00,64.28,64.49,64.26,64.43,47900.0,46.6796,46.8321,46.6651,46.7885,47900.0
2011-02-23 09:45:00,64.42,64.42,63.96,63.96,87600.0,46.7813,46.7813,46.4472,46.4472,87600.0
2011-02-23 09:50:00,63.96,63.98,63.76,63.78,74000.0,46.4472,46.4617,46.302,46.3165,74000.0
2011-02-23 09:55:00,63.78,63.8,63.58,63.68,81200.0,46.3165,46.331,46.1713,46.2439,81200.0
2011-02-23 10:00:00,63.68,63.79,63.66,63.72,119300.0,46.2439,46.3238,46.2294,46.2729,119300.0
2011-02-23 10:05:00,63.73,63.73,63.32,63.46,97400.0,46.2802,46.2802,45.9825,46.0841,97400.0
2011-02-23 10:10:00,63.45,63.74,63.44,63.7,81400.0,46.0769,46.2875,46.0696,46.2584,81400.0
2011-02-23 10:15:00,63.69,63.91,63.68,63.85,92800.0,46.2511,46.4109,46.2439,46.3673,92800.0
2011-02-23 10:20:00,63.85,64.0,63.81,63.87,58500.0,46.3673,46.4763,46.3383,46.3819,58500.0
2011-02-23 10:25:00,63.87,63.87,63.74,63.77,31400.0,46.3819,46.3819,46.2875,46.3092,31400.0
2011-02-23 10:30:00,63.77,63.82,63.66,63.66,57000.0,46.3092,46.3456,46.2294,46.2294,57000.0
2011-02-23 10:35:00,63.66,63.66,63.51,63.53,43700.0,46.2294,46.2294,46.1204,46.135,43700.0
2011-02-23 10:40:00,63.51,63.52,63.3,63.33,70000.0,46.1204,46.1277,45.9679,45.9897,70000.0
2011-02-23 10:45:00,63.33,63.41,63.31,63.36,58600.0,45.9897,46.0478,45.9752,46.0115,58600.0
2011-02-23 10:50:00,63.36,63.44,63.34,63.4,77500.0,46.0115,46.0696,45.997,46.0405,77500.0
2011-02-23 10:55:00,63.4,63.46,63.36,63.42,62600.0,46.0405,46.0841,46.0115,46.0551,62600.0
2011-02-23 11:00:00,63.43,63.43,63.27,63.33,32400.0,46.0623,46.0623,45.9461,45.9897,32400.0
2011-02-23 11:05:00,63.34,63.43,63.34,63.39,57300.0,45.997,46.0623,45.997,46.0333,57300.0
2011-02-23 11:10:00,63.38,63.41,63.27,63.28,30100.0,46.026,46.0478,45.9461,45.9534,30100.0
2011-02-23 11:15:00,63.29,63.3,63.25,63.27,33400.0,45.9607,45.9679,45.9316,45.9461,33400.0
2011-02-23 11:20:00,63.25,63.27,63.21,63.26,62900.0,45.9316,45.9461,45.9026,45.9389,62900.0
2011-02-23 11:25:00,63.27,63.42,63.26,63.39,84300.0,45.9461,46.0551,45.9389,46.0333,84300.0
2011-02-23 11:30:00,63.38,63.41,63.25,63.3,89400.0,46.026,46.0478,45.9316,45.9679,89400.0
2011-02-23 11:35:00,63.28,63.3,63.17,63.27,111100.0,45.9534,45.9679,45.8735,45.9461,111100.0
2011-02-23 11:40:00,63.27,63.28,63.18,63.25,105700.0,45.9461,45.9534,45.8808,45.9316,105700.0
2011-02-23 11:45:00,63.24,63.26,63.11,63.16,52200.0,45.9244,45.9389,45.83,45.8663,52200.0
2011-02-23 11:50:00,63.16,63.3,63.14,63.28,55200.0,45.8663,45.9679,45.8517,45.9534,55200.0
2011-02-23 11:55:00,63.27,63.39,63.26,63.29,70100.0,45.9461,46.0333,45.9389,45.9607,70100.0
2011-02-23 12:00:00,63.3,63.3,63.19,63.24,102000.0,45.9679,45.9679,45.888,45.9244,102000.0
2011-02-23 12:05:00,63.25,63.3,63.07,63.07,79300.0,45.9316,45.9679,45.8009,45.8009,79300.0
2011-02-23 12:10:00,63.07,63.18,63.02,63.12,44200.0,45.8009,45.8808,45.7646,45.8372,44200.0
2011-02-23 12:15:00,63.12,63.13,63.01,63.07,67600.0,45.8372,45.8445,45.7573,45.8009,67600.0
2011-02-23 12:20:00,63.07,63.12,63.05,63.12,58900.0,45.8009,45.8372,45.7864,45.8372,58900.0
2011-02-23 12:25:00,63.11,63.11,62.97,63.08,58900.0,45.83,45.83,45.7283,45.8082,58900.0
2011-02-23 12:30:00,63.06,63.16,63.04,63.15,55900.0,45.7936,45.8663,45.7791,45.859,55900.0
2011-02-23 12:35:00,63.15,63.34,63.14,63.24,52100.0,45.859,45.997,45.8517,45.9244,52100.0
2011-02-23 12:40:00,63.24,63.39,63.18,63.34,55600.0,45.9244,46.0333,45.8808,45.997,55600.0
2011-02-23 12:45:00,63.35,63.35,63.03,63.08,40800.0,46.0042,46.0042,45.7719,45.8082,40800.0
2011-02-23 12:50:00,63.06,63.13,63.03,63.06,75300.0,45.7936,45.8445,45.7719,45.7936,75300.0
2011-02-23 12:55:00,63.07,63.3,63.07,63.16,40100.0,45.8009,45.9679,45.8009,45.8663,40100.0
2011-02-23 13:00:00,63.16,63.17,63.04,63.12,36200.0,45.8663,45.8735,45.7791,45.8372,36200.0
2011-02-23 13:05:00,63.11,63.19,63.02,63.09,51300.0,45.83,45.888,45.7646,45.8154,51300.0
2011-02-23 13:10:00,63.09,63.14,63.06,63.08,49200.0,45.8154,45.8517,45.7936,45.8082,49200.0
2011-02-23 13:15:00,63.06,63.07,62.79,62.84,107400.0,45.7936,45.8009,45.5976,45.6339,107400.0
2011-02-23 13:20:00,62.85,63.18,62.8,63.17,65300.0,45.6411,45.8808,45.6048,45.8735,65300.0
2011-02-23 13:25:00,63.17,63.31,63.15,63.3,53700.0,45.8735,45.9752,45.859,45.9679,53700.0
2011-02-23 13:30:00,63.28,63.3,63.01,63.06,67200.0,45.9534,45.9679,45.7573,45.7936,67200.0
2011-02-23 13:35:00,63.07,63.28,63.05,63.25,52500.0,45.8009,45.9534,45.7864,45.9316,52500.0
2011-02-23 13:40:00,63.25,63.26,63.11,63.18,44200.0,45.9316,45.9389,45.83,45.8808,44200.0
2011-02-23 13:45:00,63.18,63.28,63.17,63.26,61700.0,45.8808,45.9534,45.8735,45.9389,61700.0
2011-02-23 13:50:00,63.26,63.41,63.25,63.36,37700.0,45.9389,46.0478,45.9316,46.0115,37700.0
2011-02-23 13:55:00,63.36,63.4,63.29,63.33,50200.0,46.0115,46.0405,45.9607,45.9897,50200.0
2011-02-23 14:00:00,63.32,63.42,63.27,63.39,62600.0,45.9825,46.0551,45.9461,46.0333,62600.0
2011-02-23 14:05:00,63.39,63.41,63.26,63.26,69300.0,46.0333,46.0478,45.9389,45.9389,69300.0
2011-02-23 14:10:00,63.26,63.31,63.24,63.29,96700.0,45.9389,45.9752,45.9244,45.9607,96700.0
2011-02-23 14:15:00,63.3,63.43,63.3,63.43,60200.0,45.9679,46.0623,45.9679,46.0623,60200.0
2011-02-23 14:20:00,63.43,63.51,63.41,63.45,39300.0,46.0623,46.1204,46.0478,46.0769,39300.0
2011-02-23 14:25:00,63.45,63.48,63.29,63.29,47300.0,46.0769,46.0986,45.9607,45.9607,47300.0
2011-02-23 14:30:00,63.3,63.39,63.3,63.36,52600.0,45.9679,46.0333,45.9679,46.0115,52600.0
2011-02-23 14:35:00,63.36,63.37,63.25,63.27,48500.0,46.0115,46.0188,45.9316,45.9461,48500.0
2011-02-23 14:40:00,63.27,63.33,63.24,63.26,71200.0,45.9461,45.9897,45.9244,45.9389,71200.0
2011-02-23 14:45:00,63.27,63.33,63.25,63.28,78600.0,45.9461,45.9897,45.9316,45.9534,78600.0
2011-02-23 14:50:00,63.26,63.33,63.24,63.32,72400.0,45.9389,45.9897,45.9244,45.9825,72400.0
2011-02-23 14:55:00,63.32,63.49,63.32,63.45,70000.0,45.9825,46.1059,45.9825,46.0769,70000.0
2011-02-23 15:00:00,63.46,63.59,63.45,63.55,60100.0,46.0841,46.1785,46.0769,46.1495,60100.0
2011-02-23 15:05:00,63.55,63.63,63.5,63.52,78600.0,46.1495,46.2076,46.1132,46.1277,78600.0
2011-02-23 15:10:00,63.51,63.64,63.51,63.63,65900.0,46.1204,46.2148,46.1204,46.2076,65900.0
2011-02-23 15:15:00,63.63,63.63,63.54,63.6,92400.0,46.2076,46.2076,46.1422,46.1858,92400.0
2011-02-23 15:20:00,63.59,63.72,63.58,63.7,98500.0,46.1785,46.2729,46.1713,46.2584,98500.0
2011-02-23 15:25:00,63.7,63.84,63.68,63.75,108600.0,46.2584,46.3601,46.2439,46.2947,108600.0
2011-02-23 15:30:00,63.75,63.78,63.67,63.78,117000.0,46.2947,46.3165,46.2366,46.3165,117000.0
2011-02-23 15:35:00,63.78,63.88,63.72,63.87,79600.0,46.3165,46.3891,46.2729,46.3819,79600.0
2011-02-23 15:40:00,63.87,63.88,63.8,63.8,111800.0,46.3819,46.3891,46.331,46.331,111800.0
2011-02-23 15:45:00,63.8,63.8,63.6,63.76,146000.0,46.331,46.331,46.1858,46.302,146000.0
2011-02-23 15:50:00,63.76,63.85,63.69,63.78,118300.0,46.302,46.3673,46.2511,46.3165,118300.0
2011-02-23 15:55:00,63.78,63.82,63.7,63.73,179500.0,46.3165,46.3456,46.2584,46.2802,179500.0
2011-02-24 09:30:00,63.63,63.65,63.18,63.26,104300.0,46.2076,46.2221,45.8808,45.9389,104300.0
2011-02-24 09:35:00,63.26,63.69,63.19,63.57,174300.0,45.9389,46.2511,45.888,46.164,174300.0
2011-02-24 09:40:00,63.57,63.68,63.47,63.68,85300.0,46.164,46.2439,46.0914,46.2439,85300.0
2011-02-24 09:45:00,63.69,63.98,63.64,63.86,55000.0,46.2511,46.4617,46.2148,46.3746,55000.0
2011-02-24 09:50:00,63.86,63.86,63.63,63.66,88300.0,46.3746,46.3746,46.2076,46.2294,88300.0
2011-02-24 09:55:00,63.68,63.85,63.59,63.83,75800.0,46.2439,46.3673,46.1785,46.3528,75800.0
2011-02-24 10:00:00,63.79,63.79,63.37,63.49,47400.0,46.3238,46.3238,46.0188,46.1059,47400.0
2011-02-24 10:05:00,63.49,63.87,63.43,63.87,30900.0,46.1059,46.3819,46.0623,46.3819,30900.0
2011-02-24 10:10:00,63.89,63.95,63.69,63.9,30200.0,46.3964,46.44,46.2511,46.4036,30200.0
2011-02-24 10:15:00,63.93,63.94,63.74,63.91,73000.0,46.4254,46.4327,46.2875,46.4109,73000.0
2011-02-24 10:20:00,63.89,63.94,63.81,63.9,38000.0,46.3964,46.4327,46.3383,46.4036,38000.0
2011-02-24 10:25:00,63.88,63.9,63.79,63.86,65500.0,46.3891,46.4036,46.3238,46.3746,65500.0
2011-02-24 10:30:00,63.86,63.9,63.64,63.67,44100.0,46.3746,46.4036,46.2148,46.2366,44100.0
2011-02-24 10:35:00,63.67,63.68,63.45,63.54,50900.0,46.2366,46.2439,46.0769,46.1422,50900.0
2011-02-24 10:40:00,63.55,63.58,63.45,63.54,38200.0,46.1495,46.1713,46.0769,46.1422,38200.0
2011-02-24 10:45:00,63.54,63.59,63.51,63.58,32800.0,46.1422,46.1785,46.1204,46.1713,32800.0
2011-02-24 10:50:00,63.56,63.76,63.55,63.74,27100.0,46.1567,46.302,46.1495,46.2875,27100.0
2011-02-24 10:55:00,63.74,63.8,63.67,63.68,32900.0,46.2875,46.331,46.2366,46.2439,32900.0
2011-02-24 11:00:00,63.68,63.74,63.66,63.67,56100.0,46.2439,46.2875,46.2294,46.2366,56100.0
2011-02-24 11:05:00,63.67,63.79,63.65,63.74,34600.0,46.2366,46.3238,46.2221,46.2875,34600.0
2011-02-24 11:10:00,63.73,63.76,63.6,63.61,39900.0,46.2802,46.302,46.1858,46.1931,39900.0
2011-02-24 11:15:00,63.6,63.78,63.59,63.77,33900.0,46.1858,46.3165,46.1785,46.3092,33900.0
2011-02-24 11:20:00,63.8,63.8,63.66,63.68,21200.0,46.331,46.331,46.2294,46.2439,21200.0
2011-02-24 11:25:00,63.67,63.85,63.65,63.79,27200.0,46.2366,46.3673,46.2221,46.3238,27200.0
2011-02-24 11:30:00,63.81,63.81,63.74,63.77,17600.0,46.3383,46.3383,46.2875,46.3092,17600.0
2011-02-24 11:35:00,63.76,63.77,63.64,63.69,26300.0,46.302,46.3092,46.2148,46.2511,26300.0
2011-02-24 11:40:00,63.68,63.74,63.66,63.68,25800.0,46.2439,46.2875,46.2294,46.2439,25800.0
2011-02-24 11:45:00,63.65,63.66,63.42,63.53,43700.0,46.2221,46.2294,46.0551,46.135,43700.0
2011-02-24 11:50:00,63.53,63.8,63.52,63.78,54300.0,46.135,46.331,46.1277,46.3165,54300.0
2011-02-24 11:55:00,63.78,63.84,63.74,63.81,15400.0,46.3165,46.3601,46.2875,46.3383,15400.0
2011-02-24 12:00:00,63.8,63.85,63.58,63.64,54200.0,46.331,46.3673,46.1713,46.2148,54200.0
2011-02-24 12:05:00,63.65,63.66,63.5,63.59,39700.0,46.2221,46.2294,46.1132,46.1785,39700.0
2011-02-24 12:10:00,63.59,63.78,63.59,63.69,28800.0,46.1785,46.3165,46.1785,46.2511,28800.0
2011-02-24 12:15:00,63.7,63.84,63.69,63.83,34400.0,46.2584,46.3601,46.2511,46.3528,34400.0
2011-02-24 12:20:00,63.82,63.84,63.76,63.79,24900.0,46.3456,46.3601,46.302,46.3238,24900.0
2011-02-24 12:25:00,63.8,63.8,63.66,63.68,45800.0,46.331,46.331,46.2294,46.2439,45800.0
2011-02-24 12:30:00,63.68,63.82,63.68,63.75,66900.0,46.2439,46.3456,46.2439,46.2947,66900.0
2011-02-24 12:35:00,63.74,63.88,63.71,63.88,33800.0,46.2875,46.3891,46.2657,46.3891,33800.0
2011-02-24 12:40:00,63.88,63.89,63.82,63.84,56500.0,46.3891,46.3964,46.3456,46.3601,56500.0
2011-02-24 12:45:00,63.83,63.94,63.76,63.93,47400.0,46.3528,46.4327,46.302,46.4254,47400.0
2011-02-24 12:50:00,63.92,64.0,63.87,63.99,28100.0,46.4182,46.4763,46.3819,46.469,28100.0
2011-02-24 12:55:00,63.99,64.11,63.99,64.07,27100.0,46.469,46.5561,46.469,46.5271,27100.0
2011-02-24 13:00:00,64.04,64.04,63.96,64.0,41900.0,46.5053,46.5053,46.4472,46.4763,41900.0
2011-02-24 13:05:00,63.99,63.99,63.81,63.81,17300.0,46.469,46.469,46.3383,46.3383,17300.0
2011-02-24 13:10:00,63.81,63.86,63.79,63.84,17600.0,46.3383,46.3746,46.3238,46.3601,17600.0
2011-02-24 13:15:00,63.83,64.1,63.79,63.98,62000.0,46.3528,46.5489,46.3238,46.4617,62000.0
2011-02-24 13:20:00,63.97,64.13,63.96,64.05,69100.0,46.4545,46.5707,46.4472,46.5126,69100.0
2011-02-24 13:25:00,64.04,64.08,64.0,64.06,54200.0,46.5053,46.5344,46.4763,46.5198,54200.0
2011-02-24 13:30:00,64.06,64.13,64.02,64.1,35100.0,46.5198,46.5707,46.4908,46.5489,35100.0
2011-02-24 13:35:00,64.11,64.15,64.09,64.15,32900.0,46.5561,46.5852,46.5416,46.5852,32900.0
2011-02-24 13:40:00,64.14,64.15,64.0,64.07,59100.0,46.5779,46.5852,46.4763,46.5271,59100.0
2011-02-24 13:45:00,64.04,64.05,63.89,64.05,160600.0,46.5053,46.5126,46.3964,46.5126,160600.0
2011-02-24 13:50:00,64.04,64.11,64.0,64.01,33300.0,46.5053,46.5561,46.4763,46.4835,33300.0
2011-02-24 13:55:00,64.0,64.18,63.96,64.15,93400.0,46.4763,46.607,46.4472,46.5852,93400.0
2011-02-24 14:00:00,64.15,64.16,64.0,64.01,37000.0,46.5852,46.5925,46.4763,46.4835,37000.0
2011-02-24 14:05:00,64.02,64.03,63.87,63.98,43900.0,46.4908,46.4981,46.3819,46.4617,43900.0
2011-02-24 14:10:00,63.99,64.09,63.99,64.07,62800.0,46.469,46.5416,46.469,46.5271,62800.0
2011-02-24 14:15:00,64.08,64.27,64.04,64.26,84500.0,46.5344,46.6723,46.5053,46.6651,84500.0
2011-02-24 14:20:00,64.27,64.27,64.13,64.21,25900.0,46.6723,46.6723,46.5707,46.6288,25900.0
2011-02-24 14:25:00,64.22,64.34,64.2,64.22,45900.0,46.636,46.7232,46.6215,46.636,45900.0
2011-02-24 14:30:00,64.24,64.28,64.12,64.28,45000.0,46.6506,46.6796,46.5634,46.6796,45000.0
2011-02-24 14:35:00,64.28,64.29,64.11,64.14,36300.0,46.6796,46.6869,46.5561,46.5779,36300.0
2011-02-24 14:40:00,64.16,64.22,64.08,64.1,36000.0,46.5925,46.636,46.5344,46.5489,36000.0
2011-02-24 14:45:00,64.12,64.2,64.1,64.18,52800.0,46.5634,46.6215,46.5489,46.607,52800.0
2011-02-24 14:50:00,64.18,64.19,63.99,64.03,51200.0,46.607,46.6142,46.469,46.4981,51200.0
2011-02-24 14:55:00,64.03,64.14,64.03,64.13,35800.0,46.4981,46.5779,46.4981,46.5707,35800.0
2011-02-24 15:00:00,64.12,64.22,64.08,64.15,65800.0,46.5634,46.636,46.5344,46.5852,65800.0
2011-02-24 15:05:00,64.14,64.32,64.08,64.28,38000.0,46.5779,46.7086,46.5344,46.6796,38000.0
2011-02-24 15:10:00,64.28,64.34,64.19,64.32,37800.0,46.6796,46.7232,46.6142,46.7086,37800.0
2011-02-24 15:15:00,64.3,64.39,64.29,64.29,26800.0,46.6941,46.7595,46.6869,46.6869,26800.0
2011-02-24 15:20:00,64.28,64.43,64.27,64.42,63500.0,46.6796,46.7885,46.6723,46.7813,63500.0
2011-02-24 15:25:00,64.42,64.45,64.37,64.39,38600.0,46.7813,46.8031,46.745,46.7595,38600.0
2011-02-24 15:30:00,64.39,64.47,64.35,64.41,46500.0,46.7595,46.8176,46.7304,46.774,46500.0
2011-02-24 15:35:00,64.4,64.4,64.26,64.27,33400.0,46.7667,46.7667,46.6651,46.6723,33400.0
2011-02-24 15:40:00,64.26,64.29,64.17,64.23,45100.0,46.6651,46.6869,46.5997,46.6433,45100.0
2011-02-24 15:45:00,64.22,64.27,64.17,64.18,72300.0,46.636,46.6723,46.5997,46.607,72300.0
2011-02-24 15:50:00,64.16,64.2,64.09,64.11,40300.0,46.5925,46.6215,46.5416,46.5561,40300.0
2011-02-24 15:55:00,64.1,64.18,64.07,64.14,85500.0,46.5489,46.607,46.5271,46.5779,85500.0
2011-02-25 09:30:00,64.5,64.68,64.4,64.64,43700.0,46.8394,46.9701,46.7667,46.941,43700.0
2011-02-25 09:35:00,64.61,64.65,64.43,64.45,33600.0,46.9192,46.9483,46.7885,46.8031,33600.0
2011-02-25 09:40:00,64.43,64.48,64.29,64.4,35100.0,46.7885,46.8248,46.6869,46.7667,35100.0
2011-02-25 09:45:00,64.39,64.56,64.35,64.51,34700.0,46.7595,46.8829,46.7304,46.8466,34700.0
2011-02-25 09:50:00,64.52,64.61,64.41,64.45,31800.0,46.8539,46.9192,46.774,46.8031,31800.0
2011-02-25 09:55:00,64.47,64.88,64.47,64.86,65000.0,46.8176,47.1153,46.8176,47.1008,65000.0
2011-02-25 10:00:00,64.87,64.93,64.79,64.91,25500.0,47.1081,47.1516,47.05,47.1371,25500.0
2011-02-25 10:05:00,64.88,64.98,64.83,64.88,28800.0,47.1153,47.1879,47.079,47.1153,28800.0
2011-02-25 10:10:00,64.86,64.88,64.73,64.75,15500.0,47.1008,47.1153,47.0064,47.0209,15500.0
2011-02-25 10:15:00,64.75,64.76,64.56,64.56,20400.0,47.0209,47.0282,46.8829,46.8829,20400.0
2011-02-25 10:20:00,64.53,64.64,64.45,64.62,28100.0,46.8611,46.941,46.8031,46.9265,28100.0
2011-02-25 10:25:00,64.62,64.67,64.48,64.48,30100.0,46.9265,46.9628,46.8248,46.8248,30100.0
2011-02-25 10:30:00,64.49,64.64,64.48,64.56,28000.0,46.8321,46.941,46.8248,46.8829,28000.0
2011-02-25 10:35:00,64.56,64.68,64.51,64.68,23100.0,46.8829,46.9701,46.8466,46.9701,23100.0
2011-02-25 10:40:00,64.69,64.82,64.68,64.79,15500.0,46.9773,47.0717,46.9701,47.05,15500.0
2011-02-25 10:45:00,64.81,64.86,64.77,64.82,14600.0,47.0645,47.1008,47.0354,47.0717,14600.0
2011-02-25 10:50:00,64.81,64.82,64.67,64.67,14500.0,47.0645,47.0717,46.9628,46.9628,14500.0
2011-02-25 10:55:00,64.67,64.71,64.61,64.64,24600.0,46.9628,46.9919,46.9192,46.941,24600.0
2011-02-25 11:00:00,64.64,64.65,64.57,64.58,21400.0,46.941,46.9483,46.8902,46.8975,21400.0
2011-02-25 11:05:00,64.56,64.59,64.55,64.55,15000.0,46.8829,46.9047,46.8757,46.8757,15000.0
2011-02-25 11:10:00,64.55,64.64,64.55,64.62,17300.0,46.8757,46.941,46.8757,46.9265,17300.0
2011-02-25 11:15:00,64.63,64.69,64.6,64.66,27100.0,46.9338,46.9773,46.912,46.9556,27100.0
2011-02-25 11:20:00,64.66,64.83,64.64,64.66,35000.0,46.9556,47.079,46.941,46.9556,35000.0
2011-02-25 11:25:00,64.64,64.64,64.55,64.56,12300.0,46.941,46.941,46.8757,46.8829,12300.0
2011-02-25 11:30:00,64.56,64.59,64.55,64.55,10900.0,46.8829,46.9047,46.8757,46.8757,10900.0
2011-02-25 11:35:00,64.56,64.6,64.54,64.58,26800.0,46.8829,46.912,46.8684,46.8975,26800.0
2011-02-25 11:40:00,64.56,64.56,64.38,64.42,8100.0,46.8829,46.8829,46.7522,46.7813,8100.0
2011-02-25 11:45:00,64.43,64.5,64.43,64.48,17600.0,46.7885,46.8394,46.7885,46.8248,17600.0
2011-02-25 11:50:00,64.48,64.53,64.39,64.52,16600.0,46.8248,46.8611,46.7595,46.8539,16600.0
2011-02-25 11:55:00,64.54,64.54,64.5,64.5,5600.0,46.8684,46.8684,46.8394,46.8394,5600.0
2011-02-25 12:00:00,64.5,64.63,64.46,64.61,18200.0,46.8394,46.9338,46.8103,46.9192,18200.0
2011-02-25 12:05:00,64.61,64.63,64.6,64.6,8400.0,46.9192,46.9338,46.912,46.912,8400.0
2011-02-25 12:10:00,64.6,64.66,64.56,64.65,17300.0,46.912,46.9556,46.8829,46.9483,17300.0
2011-02-25 12:15:00,64.66,64.76,64.62,64.71,45700.0,46.9556,47.0282,46.9265,46.9919,45700.0
2011-02-25 12:20:00,64.7,64.72,64.67,64.71,8700.0,46.9846,46.9991,46.9628,46.9919,8700.0
2011-02-25 12:25:00,64.72,64.73,64.64,64.64,18500.0,46.9991,47.0064,46.941,46.941,18500.0
2011-02-25 12:30:00,64.64,64.74,64.61,64.73,8100.0,46.941,47.0136,46.9192,47.0064,8100.0
2011-02-25 12:35:00,64.73,64.78,64.64,64.67,21100.0,47.0064,47.0427,46.941,46.9628,21100.0
2011-02-25 12:40:00,64.63,64.64,64.54,64.58,7600.0,46.9338,46.941,46.8684,46.8975,7600.0
2011-02-25 12:45:00,64.57,64.63,64.56,64.6,7100.0,46.8902,46.9338,46.8829,46.912,7100.0
2011-02-25 12:50:00,64.6,64.6,64.54,64.56,7200.0,46.912,46.912,46.8684,46.8829,7200.0
2011-02-25 12:55:00,64.55,64.56,64.5,64.54,12900.0,46.8757,46.8829,46.8394,46.8684,12900.0
2011-02-25 13:00:00,64.55,64.56,64.52,64.52,3400.0,46.8757,46.8829,46.8539,46.8539,3400.0
2011-02-25 13:05:00,64.51,64.64,64.5,64.62,12700.0,46.8466,46.941,46.8394,46.9265,12700.0
2011-02-25 13:10:00,64.61,64.61,64.53,64.58,14700.0,46.9192,46.9192,46.8611,46.8975,14700.0
2011-02-25 13:15:00,64.58,64.65,64.58,64.64,13800.0,46.8975,46.9483,46.8975,46.941,13800.0
2011-02-25 13:20:00,64.64,64.65,64.6,64.61,10700.0,46.941,46.9483,46.912,46.9192,10700.0
2011-02-25 13:25:00,64.61,64.62,64.58,64.59,5500.0,46.9192,46.9265,46.8975,46.9047,5500.0
2011-02-25 13:30:00,64.59,64.59,64.52,64.52,10200.0,46.9047,46.9047,46.8539,46.8539,10200.0
2011-02-25 13:35:00,64.53,64.53,64.48,64.51,22300.0,46.8611,46.8611,46.8248,46.8466,22300.0
2011-02-25 13:40:00,64.5,64.59,64.5,64.57,11200.0,46.8394,46.9047,46.8394,46.8902,11200.0
2011-02-25 13:45:00,64.58,64.58,64.48,64.52,8500.0,46.8975,46.8975,46.8248,46.8539,8500.0
2011-02-25 13:50:00,64.52,64.58,64.5,64.51,23300.0,46.8539,46.8975,46.8394,46.8466,23300.0
2011-02-25 13:55:00,64.53,64.55,64.46,64.49,21400.0,46.8611,46.8757,46.8103,46.8321,21400.0
2011-02-25 14:00:00,64.5,64.5,64.39,64.43,30900.0,46.8394,46.8394,46.7595,46.7885,30900.0
2011-02-25 14:05:00,64.43,64.5,64.43,64.5,31800.0,46.7885,46.8394,46.7885,46.8394,31800.0
2011-02-25 14:10:00,64.5,64.5,64.45,64.48,13300.0,46.8394,46.8394,46.8031,46.8248,13300.0
2011-02-25 14:15:00,64.47,64.54,64.45,64.49,42100.0,46.8176,46.8684,46.8031,46.8321,42100.0
2011-02-25 14:20:00,64.51,64.51,64.45,64.5,10600.0,46.8466,46.8466,46.8031,46.8394,10600.0
2011-02-25 14:25:00,64.48,64.5,64.42,64.44,34900.0,46.8248,46.8394,46.7813,46.7958,34900.0
2011-02-25 14:30:00,64.44,64.52,64.42,64.47,15100.0,46.7958,46.8539,46.7813,46.8176,15100.0
2011-02-25 14:35:00,64.46,64.49,64.4,64.41,12200.0,46.8103,46.8321,46.7667,46.774,12200.0
2011-02-25 14:40:00,64.4,64.48,64.4,64.45,14900.0,46.7667,46.8248,46.7667,46.8031,14900.0
2011-02-25 14:45:00,64.46,64.49,64.44,64.47,16500.0,46.8103,46.8321,46.7958,46.8176,16500.0
2011-02-25 14:50:00,64.48,64.53,64.45,64.53,32200.0,46.8248,46.8611,46.8031,46.8611,32200.0
2011-02-25 14:55:00,64.51,64.55,64.48,64.52,20600.0,46.8466,46.8757,46.8248,46.8539,20600.0
2011-02-25 15:00:00,64.52,64.53,64.49,64.53,14000.0,46.8539,46.8611,46.8321,46.8611,14000.0
2011-02-25 15:05:00,64.54,64.58,64.53,64.58,11000.0,46.8684,46.8975,46.8611,46.8975,11000.0
2011-02-25 15:10:00,64.57,64.63,64.57,64.6,21700.0,46.8902,46.9338,46.8902,46.912,21700.0
2011-02-25 15:15:00,64.61,64.62,64.57,64.6,20400.0,46.9192,46.9265,46.8902,46.912,20400.0
2011-02-25 15:20:00,64.59,64.61,64.58,64.59,50800.0,46.9047,46.9192,46.8975,46.9047,50800.0
2011-02-25 15:25:00,64.59,64.67,64.59,64.64,36600.0,46.9047,46.9628,46.9047,46.941,36600.0
2011-02-25 15:30:00,64.64,64.64,64.6,64.61,26400.0,46.941,46.941,46.912,46.9192,26400.0
2011-02-25 15:35:00,64.61,64.63,64.59,64.61,27000.0,46.9192,46.9338,46.9047,46.9192,27000.0
2011-02-25 15:40:00,64.6,64.64,64.59,64.62,41300.0,46.912,46.941,46.9047,46.9265,41300.0
2011-02-25 15:45:00,64.61,64.74,64.61,64.72,59800.0,46.9192,47.0136,46.9192,46.9991,59800.0
2011-02-25 15:50:00,64.72,64.76,64.68,64.76,59900.0,46.9991,47.0282,46.9701,47.0282,59900.0
2011-02-25 15:55:00,64.75,64.77,64.68,64.68,58900.0,47.0209,47.0354,46.9701,46.9701,58900.0
2011-02-28 09:30:00,65.08,65.34,64.89,65.34,82100.0,47.2606,47.4494,47.1226,47.4494,82100.0
2011-02-28 09:35:00,65.36,65.36,65.16,65.16,24900.0,47.4639,47.4639,47.3186,47.3186,24900.0
2011-02-28 09:40:00,65.16,65.4,65.15,65.28,48700.0,47.3186,47.4929,47.3114,47.4058,48700.0
2011-02-28 09:45:00,65.28,65.33,65.21,65.32,39200.0,47.4058,47.4421,47.355,47.4348,39200.0
2011-02-28 09:50:00,65.31,65.33,65.15,65.27,30800.0,47.4276,47.4421,47.3114,47.3985,30800.0
2011-02-28 09:55:00,65.28,65.33,65.21,65.3,46400.0,47.4058,47.4421,47.355,47.4203,46400.0
2011-02-28 10:00:00,65.24,65.44,65.24,65.42,41200.0,47.3767,47.522,47.3767,47.5075,41200.0
2011-02-28 10:05:00,65.42,65.45,65.4,65.45,33300.0,47.5075,47.5292,47.4929,47.5292,33300.0
2011-02-28 10:10:00,65.45,65.48,65.3,65.44,38000.0,47.5292,47.551,47.4203,47.522,38000.0
2011-02-28 10:15:00,65.47,65.5,65.38,65.5,29300.0,47.5438,47.5656,47.4784,47.5656,29300.0
2011-02-28 10:20:00,65.5,65.62,65.5,65.59,71500.0,47.5656,47.6527,47.5656,47.6309,71500.0
2011-02-28 10:25:00,65.59,65.6,65.56,65.56,14900.0,47.6309,47.6382,47.6091,47.6091,14900.0
2011-02-28 10:30:00,65.57,65.62,65.53,65.56,19300.0,47.6164,47.6527,47.5873,47.6091,19300.0
2011-02-28 10:35:00,65.55,65.6,65.48,65.48,33600.0,47.6019,47.6382,47.551,47.551,33600.0
2011-02-28 10:40:00,65.48,65.5,65.43,65.5,18100.0,47.551,47.5656,47.5147,47.5656,18100.0
2011-02-28 10:45:00,65.5,65.56,65.49,65.52,14800.0,47.5656,47.6091,47.5583,47.5801,14800.0
2011-02-28 10:50:00,65.53,65.55,65.48,65.53,24500.0,47.5873,47.6019,47.551,47.5873,24500.0
2011-02-28 10:55:00,65.53,65.55,65.5,65.53,14600.0,47.5873,47.6019,47.5656,47.5873,14600.0
2011-02-28 11:00:00,65.55,65.58,65.51,65.52,19700.0,47.6019,47.6236,47.5728,47.5801,19700.0
2011-02-28 11:05:00,65.53,65.61,65.51,65.61,25000.0,47.5873,47.6454,47.5728,47.6454,25000.0
2011-02-28 11:10:00,65.59,65.63,65.59,65.63,21500.0,47.6309,47.66,47.6309,47.66,21500.0
2011-02-28 11:15:00,65.63,65.65,65.58,65.62,18300.0,47.66,47.6745,47.6236,47.6527,18300.0
2011-02-28 11:20:00,65.63,65.65,65.55,65.56,12500.0,47.66,47.6745,47.6019,47.6091,12500.0
2011-02-28 11:25:00,65.55,65.55,65.42,65.45,37300.0,47.6019,47.6019,47.5075,47.5292,37300.0
2011-02-28 11:30:00,65.44,65.47,65.42,65.45,24500.0,47.522,47.5438,47.5075,47.5292,24500.0
2011-02-28 11:35:00,65.45,65.5,65.42,65.48,14100.0,47.5292,47.5656,47.5075,47.551,14100.0
2011-02-28 11:40:00,65.48,65.54,65.46,65.46,19400.0,47.551,47.5946,47.5365,47.5365,19400.0
2011-02-28 11:45:00,65.45,65.52,65.44,65.48,20300.0,47.5292,47.5801,47.522,47.551,20300.0
2011-02-28 11:50:00,65.48,65.52,65.42,65.49,22900.0,47.551,47.5801,47.5075,47.5583,22900.0
2011-02-28 11:55:00,65.49,65.5,65.43,65.43,13100.0,47.5583,47.5656,47.5147,47.5147,13100.0
2011-02-28 12:00:00,65.45,65.46,65.33,65.37,57300.0,47.5292,47.5365,47.4421,47.4711,57300.0
2011-02-28 12:05:00,65.38,65.41,65.33,65.39,52900.0,47.4784,47.5002,47.4421,47.4857,52900.0
2011-02-28 12:10:00,65.4,65.43,65.37,65.37,10600.0,47.4929,47.5147,47.4711,47.4711,10600.0
2011-02-28 12:15:00,65.38,65.39,65.32,65.37,16000.0,47.4784,47.4857,47.4348,47.4711,16000.0
2011-02-28 12:20:00,65.36,65.45,65.35,65.45,16400.0,47.4639,47.5292,47.4566,47.5292,16400.0
2011-02-28 12:25:00,65.45,65.46,65.42,65.45,40900.0,47.5292,47.5365,47.5075,47.5292,40900.0
2011-02-28 12:30:00,65.45,65.5,65.43,65.49,17500.0,47.5292,47.5656,47.5147,47.5583,17500.0
2011-02-28 12:35:00,65.51,65.53,65.46,65.53,15800.0,47.5728,47.5873,47.5365,47.5873,15800.0
2011-02-28 12:40:00,65.54,65.63,65.54,65.61,32000.0,47.5946,47.66,47.5946,47.6454,32000.0
2011-02-28 12:45:00,65.62,65.67,65.59,65.61,24600.0,47.6527,47.689,47.6309,47.6454,24600.0
2011-02-28 12:50:00,65.62,65.67,65.55,65.56,28200.0,47.6527,47.689,47.6019,47.6091,28200.0
2011-02-28 12:55:00,65.55,65.6,65.48,65.53,75600.0,47.6019,47.6382,47.551,47.5873,75600.0
2011-02-28 13:00:00,65.53,65.53,65.48,65.51,21300.0,47.5873,47.5873,47.551,47.5728,21300.0
2011-02-28 13:05:00,65.5,65.58,65.47,65.55,21100.0,47.5656,47.6236,47.5438,47.6019,21100.0
2011-02-28 13:10:00,65.54,65.61,65.52,65.6,15700.0,47.5946,47.6454,47.5801,47.6382,15700.0
2011-02-28 13:15:00,65.61,65.61,65.53,65.56,20800.0,47.6454,47.6454,47.5873,47.6091,20800.0
2011-02-28 13:20:00,65.57,65.57,65.43,65.53,27500.0,47.6164,47.6164,47.5147,47.5873,27500.0
2011-02-28 13:25:00,65.52,65.54,65.44,65.53,24600.0,47.5801,47.5946,47.522,47.5873,24600.0
2011-02-28 13:30:00,65.53,65.58,65.52,65.55,12600.0,47.5873,47.6236,47.5801,47.6019,12600.0
2011-02-28 13:35:00,65.55,65.56,65.48,65.48,12700.0,47.6019,47.6091,47.551,47.551,12700.0
2011-02-28 13:40:00,65.48,65.49,65.4,65.4,77100.0,47.551,47.5583,47.4929,47.4929,77100.0
2011-02-28 13:45:00,65.4,65.45,65.34,65.42,29500.0,47.4929,47.5292,47.4494,47.5075,29500.0
2011-02-28 13:50:00,65.42,65.48,65.4,65.44,15200.0,47.5075,47.551,47.4929,47.522,15200.0
2011-02-28 13:55:00,65.46,65.51,65.44,65.45,27600.0,47.5365,47.5728,47.522,47.5292,27600.0
2011-02-28 14:00:00,65.46,65.48,65.42,65.45,21900.0,47.5365,47.551,47.5075,47.5292,21900.0
2011-02-28 14:05:00,65.45,65.48,65.44,65.46,23600.0,47.5292,47.551,47.522,47.5365,23600.0
2011-02-28 14:10:00,65.45,65.49,65.44,65.46,27400.0,47.5292,47.5583,47.522,47.5365,27400.0
2011-02-28 14:15:00,65.46,65.48,65.44,65.47,20900.0,47.5365,47.551,47.522,47.5438,20900.0
2011-02-28 14:20:00,65.46,65.49,65.44,65.47,34000.0,47.5365,47.5583,47.522,47.5438,34000.0
2011-02-28 14:25:00,65.47,65.52,65.45,65.49,26800.0,47.5438,47.5801,47.5292,47.5583,26800.0
2011-02-28 14:30:00,65.49,65.57,65.47,65.49,22800.0,47.5583,47.6164,47.5438,47.5583,22800.0
2011-02-28 14:35:00,65.49,65.51,65.47,65.48,16500.0,47.5583,47.5728,47.5438,47.551,16500.0
2011-02-28 14:40:00,65.47,65.52,65.47,65.51,23700.0,47.5438,47.5801,47.5438,47.5728,23700.0
2011-02-28 14:45:00,65.51,65.56,65.5,65.53,23200.0,47.5728,47.6091,47.5656,47.5873,23200.0
2011-02-28 14:50:00,65.53,65.54,65.49,65.51,18600.0,47.5873,47.5946,47.5583,47.5728,18600.0
2011-02-28 14:55:00,65.5,65.55,65.48,65.55,42700.0,47.5656,47.6019,47.551,47.6019,42700.0
2011-02-28 15:00:00,65.54,65.56,65.48,65.49,28600.0,47.5946,47.6091,47.551,47.5583,28600.0
2011-02-28 15:05:00,65.49,65.51,65.44,65.45,45300.0,47.5583,47.5728,47.522,47.5292,45300.0
2011-02-28 15:10:00,65.45,65.48,65.44,65.45,37700.0,47.5292,47.551,47.522,47.5292,37700.0
2011-02-28 15:15:00,65.45,65.47,65.43,65.44,31300.0,47.5292,47.5438,47.5147,47.522,31300.0
2011-02-28 15:20:00,65.45,65.5,65.44,65.47,45800.0,47.5292,47.5656,47.522,47.5438,45800.0
2011-02-28 15:25:00,65.47,65.48,65.46,65.48,27600.0,47.5438,47.551,47.5365,47.551,27600.0
2011-02-28 15:30:00,65.47,65.51,65.46,65.5,46600.0,47.5438,47.5728,47.5365,47.5656,46600.0
2011-02-28 15:35:00,65.5,65.5,65.46,65.47,41900.0,47.5656,47.5656,47.5365,47.5438,41900.0
2011-02-28 15:40:00,65.47,65.48,65.46,65.47,76000.0,47.5438,47.551,47.5365,47.5438,76000.0
2011-02-28 15:45:00,65.47,65.5,65.44,65.49,93900.0,47.5438,47.5656,47.522,47.5583,93900.0
2011-02-28 15:50:00,65.48,65.56,65.48,65.51,111700.0,47.551,47.6091,47.551,47.5728,111700.0
2011-02-28 15:55:00,65.52,65.59,65.47,65.58,177800.0,47.5801,47.6309,47.5438,47.6236,177800.0
2011-03-01 09:30:00,65.9,66.01,65.76,65.96,53300.0,47.856,47.9359,47.7544,47.8996,53300.0
2011-03-01 09:35:00,65.96,65.98,65.51,65.78,69100.0,47.8996,47.9141,47.5728,47.7689,69100.0
2011-03-01 09:40:00,65.77,65.87,65.53,65.59,62600.0,47.7616,47.8342,47.5873,47.6309,62600.0
2011-03-01 09:45:00,65.61,65.9,65.6,65.73,62700.0,47.6454,47.856,47.6382,47.7326,62700.0
2011-03-01 09:50:00,65.74,65.81,65.56,65.61,50000.0,47.7398,47.7907,47.6091,47.6454,50000.0
2011-03-01 09:55:00,65.61,65.71,65.41,65.64,89600.0,47.6454,47.7181,47.5002,47.6672,89600.0
2011-03-01 10:00:00,65.56,65.87,65.38,65.59,101500.0,47.6091,47.8342,47.4784,47.6309,101500.0
2011-03-01 10:05:00,65.58,65.59,65.45,65.57,36900.0,47.6236,47.6309,47.5292,47.6164,36900.0
2011-03-01 10:10:00,65.57,65.67,65.39,65.52,86200.0,47.6164,47.689,47.4857,47.5801,86200.0
2011-03-01 10:15:00,65.51,65.51,65.22,65.3,94500.0,47.5728,47.5728,47.3622,47.4203,94500.0
2011-03-01 10:20:00,65.29,65.48,65.27,65.42,58100.0,47.4131,47.551,47.3985,47.5075,58100.0
2011-03-01 10:25:00,65.43,65.56,65.43,65.46,50500.0,47.5147,47.6091,47.5147,47.5365,50500.0
2011-03-01 10:30:00,65.46,65.6,65.33,65.4,58000.0,47.5365,47.6382,47.4421,47.4929,58000.0
2011-03-01 10:35:00,65.39,65.49,65.23,65.36,28600.0,47.4857,47.5583,47.3695,47.4639,28600.0
2011-03-01 10:40:00,65.38,65.57,65.38,65.51,13800.0,47.4784,47.6164,47.4784,47.5728,13800.0
2011-03-01 10:45:00,65.53,65.55,65.48,65.53,17000.0,47.5873,47.6019,47.551,47.5873,17000.0
2011-03-01 10:50:00,65.55,65.79,65.55,65.76,38700.0,47.6019,47.7761,47.6019,47.7544,38700.0
2011-03-01 10:55:00,65.76,65.94,65.75,65.92,19900.0,47.7544,47.8851,47.7471,47.8706,19900.0
2011-03-01 11:00:00,65.92,65.97,65.79,65.79,20700.0,47.8706,47.9069,47.7761,47.7761,20700.0
2011-03-01 11:05:00,65.82,65.84,65.73,65.73,12000.0,47.7979,47.8125,47.7326,47.7326,12000.0
2011-03-01 11:10:00,65.74,65.82,65.65,65.67,20400.0,47.7398,47.7979,47.6745,47.689,20400.0
2011-03-01 11:15:00,65.65,65.71,65.61,65.71,5900.0,47.6745,47.7181,47.6454,47.7181,5900.0
2011-03-01 11:20:00,65.69,65.72,65.55,65.57,13500.0,47.7035,47.7253,47.6019,47.6164,13500.0
2011-03-01 11:25:00,65.56,65.58,65.41,65.43,23600.0,47.6091,47.6236,47.5002,47.5147,23600.0
2011-03-01 11:30:00,65.42,65.43,65.25,65.27,47000.0,47.5075,47.5147,47.384,47.3985,47000.0
2011-03-01 11:35:00,65.27,65.27,65.08,65.11,43300.0,47.3985,47.3985,47.2606,47.2823,43300.0
2011-03-01 11:40:00,65.11,65.27,65.11,65.25,12700.0,47.2823,47.3985,47.2823,47.384,12700.0
2011-03-01 11:45:00,65.28,65.32,65.07,65.07,32900.0,47.4058,47.4348,47.2533,47.2533,32900.0
2011-03-01 11:50:00,65.06,65.13,65.03,65.06,33500.0,47.246,47.2969,47.2242,47.246,33500.0
2011-03-01 11:55:00,65.08,65.1,64.96,64.97,38800.0,47.2606,47.2751,47.1734,47.1807,38800.0
2011-03-01 12:00:00,64.96,64.99,64.89,64.95,48600.0,47.1734,47.1952,47.1226,47.1661,48600.0
2011-03-01 12:05:00,64.96,64.98,64.89,64.95,12800.0,47.1734,47.1879,47.1226,47.1661,12800.0
2011-03-01 12:10:00,64.95,64.99,64.91,64.94,13200.0,47.1661,47.1952,47.1371,47.1589,13200.0
2011-03-01 12:15:00,64.94,64.94,64.86,64.91,36300.0,47.1589,47.1589,47.1008,47.1371,36300.0
2011-03-01 12:20:00,64.9,65.0,64.88,64.99,39000.0,47.1298,47.2025,47.1153,47.1952,39000.0
2011-03-01 12:25:00,64.98,65.0,64.88,64.88,39900.0,47.1879,47.2025,47.1153,47.1153,39900.0
2011-03-01 12:30:00,64.88,65.03,64.88,64.97,20100.0,47.1153,47.2242,47.1153,47.1807,20100.0
2011-03-01 12:35:00,64.96,65.02,64.96,64.99,15600.0,47.1734,47.217,47.1734,47.1952,15600.0
2011-03-01 12:40:00,64.98,65.16,64.98,65.11,26000.0,47.1879,47.3186,47.1879,47.2823,26000.0
2011-03-01 12:45:00,65.11,65.16,65.09,65.13,22500.0,47.2823,47.3186,47.2678,47.2969,22500.0
2011-03-01 12:50:00,65.12,65.18,65.1,65.12,35000.0,47.2896,47.3332,47.2751,47.2896,35000.0
2011-03-01 12:55:00,65.13,65.22,65.11,65.13,16900.0,47.2969,47.3622,47.2823,47.2969,16900.0
2011-03-01 13:00:00,65.12,65.13,64.97,65.03,18400.0,47.2896,47.2969,47.1807,47.2242,18400.0
2011-03-01 13:05:00,65.01,65.1,65.01,65.09,12600.0,47.2097,47.2751,47.2097,47.2678,12600.0
2011-03-01 13:10:00,65.09,65.16,65.06,65.16,23600.0,47.2678,47.3186,47.246,47.3186,23600.0
2011-03-01 13:15:00,65.15,65.15,64.99,65.04,13300.0,47.3114,47.3114,47.1952,47.2315,13300.0
2011-03-01 13:20:00,65.04,65.07,64.93,65.02,31300.0,47.2315,47.2533,47.1516,47.217,31300.0
2011-03-01 13:25:00,65.01,65.02,64.79,64.83,31800.0,47.2097,47.217,47.05,47.079,31800.0
2011-03-01 13:30:00,64.82,64.91,64.79,64.88,23900.0,47.0717,47.1371,47.05,47.1153,23900.0
2011-03-01 13:35:00,64.9,64.9,64.82,64.83,20300.0,47.1298,47.1298,47.0717,47.079,20300.0
2011-03-01 13:40:00,64.85,64.86,64.76,64.76,14500.0,47.0935,47.1008,47.0282,47.0282,14500.0
2011-03-01 13:45:00,64.76,64.88,64.76,64.8,15100.0,47.0282,47.1153,47.0282,47.0572,15100.0
2011-03-01 13:50:00,64.81,64.85,64.75,64.79,34400.0,47.0645,47.0935,47.0209,47.05,34400.0
2011-03-01 13:55:00,64.78,65.02,64.78,64.96,24400.0,47.0427,47.217,47.0427,47.1734,24400.0
2011-03-01 14:00:00,64.95,64.96,64.8,64.81,43200.0,47.1661,47.1734,47.0572,47.0645,43200.0
2011-03-01 14:05:00,64.82,64.86,64.76,64.82,26300.0,47.0717,47.1008,47.0282,47.0717,26300.0
2011-03-01 14:10:00,64.81,64.85,64.7,64.73,32300.0,47.0645,47.0935,46.9846,47.0064,32300.0
2011-03-01 14:15:00,64.72,64.77,64.67,64.7,52000.0,46.9991,47.0354,46.9628,46.9846,52000.0
2011-03-01 14:20:00,64.72,64.73,64.67,64.69,23300.0,46.9991,47.0064,46.9628,46.9773,23300.0
2011-03-01 14:25:00,64.67,64.78,64.65,64.71,80100.0,46.9628,47.0427,46.9483,46.9919,80100.0
2011-03-01 14:30:00,64.71,64.73,64.65,64.69,42600.0,46.9919,47.0064,46.9483,46.9773,42600.0
2011-03-01 14:35:00,64.69,64.78,64.67,64.77,60600.0,46.9773,47.0427,46.9628,47.0354,60600.0
2011-03-01 14:40:00,64.76,64.86,64.74,64.79,42400.0,47.0282,47.1008,47.0136,47.05,42400.0
2011-03-01 14:45:00,64.8,64.83,64.76,64.79,49500.0,47.0572,47.079,47.0282,47.05,49500.0
2011-03-01 14:50:00,64.8,65.01,64.79,64.97,54100.0,47.0572,47.2097,47.05,47.1807,54100.0
2011-03-01 14:55:00,64.97,64.98,64.85,64.89,58100.0,47.1807,47.1879,47.0935,47.1226,58100.0
2011-03-01 15:00:00,64.9,64.94,64.81,64.81,44100.0,47.1298,47.1589,47.0645,47.0645,44100.0
2011-03-01 15:05:00,64.81,64.93,64.8,64.85,68200.0,47.0645,47.1516,47.0572,47.0935,68200.0
2011-03-01 15:10:00,64.85,64.87,64.79,64.84,29900.0,47.0935,47.1081,47.05,47.0863,29900.0
2011-03-01 15:15:00,64.85,65.02,64.84,65.01,58500.0,47.0935,47.217,47.0863,47.2097,58500.0
2011-03-01 15:20:00,65.0,65.05,64.97,65.0,156500.0,47.2025,47.2388,47.1807,47.2025,156500.0
2011-03-01 15:25:00,65.0,65.01,64.92,64.95,74500.0,47.2025,47.2097,47.1444,47.1661,74500.0
2011-03-01 15:30:00,64.95,65.01,64.94,64.97,114300.0,47.1661,47.2097,47.1589,47.1807,114300.0
2011-03-01 15:35:00,64.97,64.99,64.92,64.97,82100.0,47.1807,47.1952,47.1444,47.1807,82100.0
2011-03-01 15:40:00,64.97,65.02,64.94,64.96,73100.0,47.1807,47.217,47.1589,47.1734,73100.0
2011-03-01 15:45:00,64.96,64.99,64.89,64.93,78300.0,47.1734,47.1952,47.1226,47.1516,78300.0
2011-03-01 15:50:00,64.93,64.96,64.87,64.93,98500.0,47.1516,47.1734,47.1081,47.1516,98500.0
2011-03-01 15:55:00,64.94,64.94,64.8,64.84,133500.0,47.1589,47.1589,47.0572,47.0863,133500.0
2011-03-02 09:30:00,64.75,65.12,64.65,64.83,43100.0,47.0209,47.2896,46.9483,47.079,43100.0
2011-03-02 09:35:00,64.8,65.21,64.78,65.2,15300.0,47.0572,47.355,47.0427,47.3477,15300.0
2011-03-02 09:40:00,65.18,65.66,65.18,65.45,42900.0,47.3332,47.6817,47.3332,47.5292,42900.0
2011-03-02 09:45:00,65.42,65.49,65.27,65.41,26500.0,47.5075,47.5583,47.3985,47.5002,26500.0
2011-03-02 09:50:00,65.37,65.55,65.37,65.43,27900.0,47.4711,47.6019,47.4711,47.5147,27900.0
2011-03-02 09:55:00,65.44,65.47,65.36,65.4,21400.0,47.522,47.5438,47.4639,47.4929,21400.0
2011-03-02 10:00:00,65.4,65.57,65.4,65.42,33100.0,47.4929,47.6164,47.4929,47.5075,33100.0
2011-03-02 10:05:00,65.42,65.53,65.27,65.31,45500.0,47.5075,47.5873,47.3985,47.4276,45500.0
2011-03-02 10:10:00,65.32,65.42,65.29,65.42,29300.0,47.4348,47.5075,47.4131,47.5075,29300.0
2011-03-02 10:15:00,65.42,65.53,65.39,65.48,26500.0,47.5075,47.5873,47.4857,47.551,26500.0
2011-03-02 10:20:00,65.49,65.5,65.36,65.36,32300.0,47.5583,47.5656,47.4639,47.4639,32300.0
2011-03-02 10:25:00,65.36,65.42,65.3,65.41,25200.0,47.4639,47.5075,47.4203,47.5002,25200.0
2011-03-02 10:30:00,65.4,65.51,65.39,65.48,16600.0,47.4929,47.5728,47.4857,47.551,16600.0
2011-03-02 10:35:00,65.46,65.54,65.46,65.5,35600.0,47.5365,47.5946,47.5365,47.5656,35600.0
2011-03-02 10:40:00,65.5,65.59,65.49,65.53,25800.0,47.5656,47.6309,47.5583,47.5873,25800.0
2011-03-02 10:45:00,65.53,65.61,65.49,65.6,56200.0,47.5873,47.6454,47.5583,47.6382,56200.0
2011-03-02 10:50:00,65.61,65.71,65.56,65.62,44900.0,47.6454,47.7181,47.6091,47.6527,44900.0
2011-03-02 10:55:00,65.61,65.67,65.49,65.52,37300.0,47.6454,47.689,47.5583,47.5801,37300.0
2011-03-02 11:00:00,65.52,65.55,65.45,65.49,50100.0,47.5801,47.6019,47.5292,47.5583,50100.0
2011-03-02 11:05:00,65.46,65.53,65.35,65.5,34600.0,47.5365,47.5873,47.4566,47.5656,34600.0
2011-03-02 11:10:00,65.48,65.54,65.38,65.39,36700.0,47.551,47.5946,47.4784,47.4857,36700.0
2011-03-02 11:15:00,65.39,65.48,65.32,65.35,35500.0,47.4857,47.551,47.4348,47.4566,35500.0
2011-03-02 11:20:00,65.36,65.5,65.26,65.5,30600.0,47.4639,47.5656,47.3913,47.5656,30600.0
2011-03-02 11:25:00,65.51,65.53,65.2,65.2,27600.0,47.5728,47.5873,47.3477,47.3477,27600.0
2011-03-02 11:30:00,65.2,65.3,65.14,65.23,26300.0,47.3477,47.4203,47.3041,47.3695,26300.0
2011-03-02 11:35:00,65.25,65.32,65.08,65.08,11000.0,47.384,47.4348,47.2606,47.2606,11000.0
2011-03-02 11:40:00,65.09,65.16,64.96,64.96,17300.0,47.2678,47.3186,47.1734,47.1734,17300.0
2011-03-02 11:45:00,64.97,65.03,64.85,64.91,16000.0,47.1807,47.2242,47.0935,47.1371,16000.0
2011-03-02 11:50:00,64.92,64.95,64.88,64.9,6700.0,47.1444,47.1661,47.1153,47.1298,6700.0
2011-03-02 11:55:00,64.89,64.9,64.75,64.75,15100.0,47.1226,47.1298,47.0209,47.0209,15100.0
2011-03-02 12:00:00,64.76,64.92,64.64,64.92,14600.0,47.0282,47.1444,46.941,47.1444,14600.0
2011-03-02 12:05:00,64.89,65.04,64.84,65.01,9600.0,47.1226,47.2315,47.0863,47.2097,9600.0
2011-03-02 12:10:00,65.02,65.13,64.99,65.02,10700.0,47.217,47.2969,47.1952,47.217,10700.0
2011-03-02 12:15:00,65.01,65.11,64.97,65.11,13900.0,47.2097,47.2823,47.1807,47.2823,13900.0
2011-03-02 12:20:00,65.1,65.29,65.1,65.26,16200.0,47.2751,47.4131,47.2751,47.3913,16200.0
2011-03-02 12:25:00,65.26,65.29,65.19,65.19,4200.0,47.3913,47.4131,47.3404,47.3404,4200.0
2011-03-02 12:30:00,65.23,65.32,65.2,65.2,6200.0,47.3695,47.4348,47.3477,47.3477,6200.0
2011-03-02 12:35:00,65.21,65.33,65.2,65.28,9100.0,47.355,47.4421,47.3477,47.4058,9100.0
2011-03-02 12:40:00,65.31,65.32,65.22,65.22,18200.0,47.4276,47.4348,47.3622,47.3622,18200.0
2011-03-02 12:45:00,65.23,65.3,65.21,65.3,8900.0,47.3695,47.4203,47.355,47.4203,8900.0
2011-03-02 12:50:00,65.29,65.3,65.25,65.26,4300.0,47.4131,47.4203,47.384,47.3913,4300.0
2011-03-02 12:55:00,65.27,65.27,65.18,65.24,14400.0,47.3985,47.3985,47.3332,47.3767,14400.0
2011-03-02 13:00:00,65.22,65.27,65.19,65.23,18800.0,47.3622,47.3985,47.3404,47.3695,18800.0
2011-03-02 13:05:00,65.22,65.25,65.13,65.15,12400.0,47.3622,47.384,47.2969,47.3114,12400.0
2011-03-02 13:10:00,65.14,65.14,65.06,65.12,6600.0,47.3041,47.3041,47.246,47.2896,6600.0
2011-03-02 13:15:00,65.13,65.19,65.08,65.13,11800.0,47.2969,47.3404,47.2606,47.2969,11800.0
2011-03-02 13:20:00,65.11,65.19,65.09,65.14,15500.0,47.2823,47.3404,47.2678,47.3041,15500.0
2011-03-02 13:25:00,65.15,65.2,65.13,65.15,7700.0,47.3114,47.3477,47.2969,47.3114,7700.0
2011-03-02 13:30:00,65.16,65.19,65.1,65.13,13600.0,47.3186,47.3404,47.2751,47.2969,13600.0
2011-03-02 13:35:00,65.13,65.16,65.1,65.14,12000.0,47.2969,47.3186,47.2751,47.3041,12000.0
2011-03-02 13:40:00,65.14,65.14,65.01,65.03,20200.0,47.3041,47.3041,47.2097,47.2242,20200.0
2011-03-02 13:45:00,65.03,65.06,64.9,65.0,18700.0,47.2242,47.246,47.1298,47.2025,18700.0
2011-03-02 13:50:00,64.99,65.05,64.95,64.96,9200.0,47.1952,47.2388,47.1661,47.1734,9200.0
2011-03-02 13:55:00,64.98,65.02,64.9,64.97,16300.0,47.1879,47.217,47.1298,47.1807,16300.0
2011-03-02 14:00:00,64.98,65.07,64.87,64.88,19100.0,47.1879,47.2533,47.1081,47.1153,19100.0
2011-03-02 14:05:00,64.86,65.08,64.83,65.04,18700.0,47.1008,47.2606,47.079,47.2315,18700.0
2011-03-02 14:10:00,65.06,65.19,65.06,65.14,36100.0,47.246,47.3404,47.246,47.3041,36100.0
2011-03-02 14:15:00,65.15,65.2,65.01,65.06,45300.0,47.3114,47.3477,47.2097,47.246,45300.0
2011-03-02 14:20:00,65.06,65.17,65.03,65.05,28500.0,47.246,47.3259,47.2242,47.2388,28500.0
2011-03-02 14:25:00,65.04,65.12,64.98,65.03,34700.0,47.2315,47.2896,47.1879,47.2242,34700.0
2011-03-02 14:30:00,65.04,65.12,65.0,65.07,22700.0,47.2315,47.2896,47.2025,47.2533,22700.0
2011-03-02 14:35:00,65.08,65.16,65.07,65.09,38500.0,47.2606,47.3186,47.2533,47.2678,38500.0
2011-03-02 14:40:00,65.09,65.2,65.08,65.2,31900.0,47.2678,47.3477,47.2606,47.3477,31900.0
2011-03-02 14:45:00,65.2,65.22,65.14,65.15,31900.0,47.3477,47.3622,47.3041,47.3114,31900.0
2011-03-02 14:50:00,65.16,65.21,65.12,65.17,24300.0,47.3186,47.355,47.2896,47.3259,24300.0
2011-03-02 14:55:00,65.18,65.22,65.15,65.16,21500.0,47.3332,47.3622,47.3114,47.3186,21500.0
2011-03-02 15:00:00,65.17,65.27,65.17,65.25,26300.0,47.3259,47.3985,47.3259,47.384,26300.0
2011-03-02 15:05:00,65.25,65.27,65.16,65.2,103200.0,47.384,47.3985,47.3186,47.3477,103200.0
2011-03-02 15:10:00,65.2,65.23,65.16,65.21,27900.0,47.3477,47.3695,47.3186,47.355,27900.0
2011-03-02 15:15:00,65.2,65.21,65.16,65.19,25300.0,47.3477,47.355,47.3186,47.3404,25300.0
2011-03-02 15:20:00,65.19,65.23,65.17,65.18,26200.0,47.3404,47.3695,47.3259,47.3332,26200.0
2011-03-02 15:25:00,65.19,65.21,65.12,65.12,23000.0,47.3404,47.355,47.2896,47.2896,23000.0
2011-03-02 15:30:00,65.13,65.15,65.08,65.14,29800.0,47.2969,47.3114,47.2606,47.3041,29800.0
2011-03-02 15:35:00,65.14,65.19,65.11,65.18,35700.0,47.3041,47.3404,47.2823,47.3332,35700.0
2011-03-02 15:40:00,65.19,65.21,65.14,65.17,84500.0,47.3404,47.355,47.3041,47.3259,84500.0
2011-03-02 15:45:00,65.17,65.2,65.1,65.17,92200.0,47.3259,47.3477,47.2751,47.3259,92200.0
2011-03-02 15:50:00,65.17,65.2,65.1,65.1,45200.0,47.3259,47.3477,47.2751,47.2751,45200.0
2011-03-02 15:55:00,65.1,65.18,65.06,65.16,76800.0,47.2751,47.3332,47.246,47.3186,76800.0
2011-03-03 09:30:00,65.63,65.67,65.47,65.49,84400.0,47.66,47.689,47.5438,47.5583,84400.0
2011-03-03 09:35:00,65.49,65.52,65.22,65.29,43700.0,47.5583,47.5801,47.3622,47.4131,43700.0
2011-03-03 09:40:00,65.3,65.67,65.3,65.61,45800.0,47.4203,47.689,47.4203,47.6454,45800.0
2011-03-03 09:45:00,65.62,65.81,65.57,65.65,42900.0,47.6527,47.7907,47.6164,47.6745,42900.0
2011-03-03 09:50:00,65.63,65.63,65.33,65.38,41300.0,47.66,47.66,47.4421,47.4784,41300.0
2011-03-03 09:55:00,65.38,65.42,65.3,65.39,26900.0,47.4784,47.5075,47.4203,47.4857,26900.0
2011-03-03 10:00:00,65.39,65.49,65.32,65.39,35100.0,47.4857,47.5583,47.4348,47.4857,35100.0
2011-03-03 10:05:00,65.38,65.38,65.17,65.19,22200.0,47.4784,47.4784,47.3259,47.3404,22200.0
2011-03-03 10:10:00,65.2,65.46,65.2,65.42,34500.0,47.3477,47.5365,47.3477,47.5075,34500.0
2011-03-03 10:15:00,65.44,65.45,65.23,65.24,28100.0,47.522,47.5292,47.3695,47.3767,28100.0
2011-03-03 10:20:00,65.23,65.24,65.08,65.15,27500.0,47.3695,47.3767,47.2606,47.3114,27500.0
2011-03-03 10:25:00,65.17,65.26,65.15,65.2,42200.0,47.3259,47.3913,47.3114,47.3477,42200.0
2011-03-03 10:30:00,65.17,65.3,65.13,65.22,37200.0,47.3259,47.4203,47.2969,47.3622,37200.0
2011-03-03 10:35:00,65.2,65.35,65.18,65.29,13900.0,47.3477,47.4566,47.3332,47.4131,13900.0
2011-03-03 10:40:00,65.3,65.53,65.3,65.46,59000.0,47.4203,47.5873,47.4203,47.5365,59000.0
2011-03-03 10:45:00,65.49,65.54,65.4,65.47,66900.0,47.5583,47.5946,47.4929,47.5438,66900.0
2011-03-03 10:50:00,65.45,65.48,65.39,65.41,37200.0,47.5292,47.551,47.4857,47.5002,37200.0
2011-03-03 10:55:00,65.42,65.5,65.33,65.41,23700.0,47.5075,47.5656,47.4421,47.5002,23700.0
2011-03-03 11:00:00,65.4,65.47,65.32,65.45,39900.0,47.4929,47.5438,47.4348,47.5292,39900.0
2011-03-03 11:05:00,65.45,65.48,65.38,65.46,18800.0,47.5292,47.551,47.4784,47.5365,18800.0
2011-03-03 11:10:00,65.46,65.47,65.33,65.39,44200.0,47.5365,47.5438,47.4421,47.4857,44200.0
2011-03-03 11:15:00,65.39,65.48,65.36,65.44,26700.0,47.4857,47.551,47.4639,47.522,26700.0
2011-03-03 11:20:00,65.44,65.49,65.36,65.48,23900.0,47.522,47.5583,47.4639,47.551,23900.0
2011-03-03 11:25:00,65.49,65.5,65.37,65.38,16500.0,47.5583,47.5656,47.4711,47.4784,16500.0
2011-03-03 11:30:00,65.37,65.41,65.34,65.34,18400.0,47.4711,47.5002,47.4494,47.4494,18400.0
2011-03-03 11:35:00,65.31,65.32,65.25,65.28,27000.0,47.4276,47.4348,47.384,47.4058,27000.0
2011-03-03 11:40:00,65.29,65.53,65.29,65.45,21500.0,47.4131,47.5873,47.4131,47.5292,21500.0
2011-03-03 11:45:00,65.44,65.55,65.44,65.55,21200.0,47.522,47.6019,47.522,47.6019,21200.0
2011-03-03 11:50:00,65.55,65.7,65.55,65.63,32700.0,47.6019,47.7108,47.6019,47.66,32700.0
2011-03-03 11:55:00,65.64,65.69,65.61,65.65,36300.0,47.6672,47.7035,47.6454,47.6745,36300.0
2011-03-03 12:00:00,65.65,65.66,65.49,65.51,51600.0,47.6745,47.6817,47.5583,47.5728,51600.0
2011-03-03 12:05:00,65.51,65.59,65.49,65.54,21500.0,47.5728,47.6309,47.5583,47.5946,21500.0
2011-03-03 12:10:00,65.55,65.57,65.53,65.54,30100.0,47.6019,47.6164,47.5873,47.5946,30100.0
2011-03-03 12:15:00,65.55,65.59,65.53,65.55,27500.0,47.6019,47.6309,47.5873,47.6019,27500.0
2011-03-03 12:20:00,65.53,65.65,65.5,65.64,28500.0,47.5873,47.6745,47.5656,47.6672,28500.0
2011-03-03 12:25:00,65.65,65.71,65.62,65.62,27100.0,47.6745,47.7181,47.6527,47.6527,27100.0
2011-03-03 12:30:00,65.63,65.65,65.54,65.54,26500.0,47.66,47.6745,47.5946,47.5946,26500.0
2011-03-03 12:35:00,65.54,65.6,65.54,65.59,21800.0,47.5946,47.6382,47.5946,47.6309,21800.0
2011-03-03 12:40:00,65.58,65.65,65.55,65.65,19600.0,47.6236,47.6745,47.6019,47.6745,19600.0
2011-03-03 12:45:00,65.64,65.75,65.62,65.73,14700.0,47.6672,47.7471,47.6527,47.7326,14700.0
2011-03-03 12:50:00,65.73,65.75,65.7,65.75,18800.0,47.7326,47.7471,47.7108,47.7471,18800.0
2011-03-03 12:55:00,65.75,65.75,65.65,65.66,25500.0,47.7471,47.7471,47.6745,47.6817,25500.0
2011-03-03 13:00:00,65.67,65.7,65.62,65.62,20100.0,47.689,47.7108,47.6527,47.6527,20100.0
2011-03-03 13:05:00,65.62,65.73,65.62,65.73,11300.0,47.6527,47.7326,47.6527,47.7326,11300.0
2011-03-03 13:10:00,65.73,65.73,65.68,65.69,12400.0,47.7326,47.7326,47.6963,47.7035,12400.0
2011-03-03 13:15:00,65.69,65.69,65.56,65.68,69800.0,47.7035,47.7035,47.6091,47.6963,69800.0
2011-03-03 13:20:00,65.68,65.69,65.63,65.68,19700.0,47.6963,47.7035,47.66,47.6963,19700.0
2011-03-03 13:25:00,65.7,65.78,65.63,65.64,40400.0,47.7108,47.7689,47.66,47.6672,40400.0
2011-03-03 13:30:00,65.62,65.76,65.61,65.76,29100.0,47.6527,47.7544,47.6454,47.7544,29100.0
2011-03-03 13:35:00,65.76,65.77,65.66,65.66,26600.0,47.7544,47.7616,47.6817,47.6817,26600.0
2011-03-03 13:40:00,65.66,65.68,65.57,65.59,34800.0,47.6817,47.6963,47.6164,47.6309,34800.0
2011-03-03 13:45:00,65.6,65.69,65.59,65.68,13300.0,47.6382,47.7035,47.6309,47.6963,13300.0
2011-03-03 13:50:00,65.68,65.68,65.57,65.63,17300.0,47.6963,47.6963,47.6164,47.66,17300.0
2011-03-03 13:55:00,65.63,65.63,65.55,65.56,19000.0,47.66,47.66,47.6019,47.6091,19000.0
2011-03-03 14:00:00,65.56,65.71,65.56,65.66,37200.0,47.6091,47.7181,47.6091,47.6817,37200.0
2011-03-03 14:05:00,65.67,65.7,65.63,65.65,20900.0,47.689,47.7108,47.66,47.6745,20900.0
2011-03-03 14:10:00,65.66,65.75,65.66,65.69,28200.0,47.6817,47.7471,47.6817,47.7035,28200.0
2011-03-03 14:15:00,65.69,65.73,65.66,65.66,18200.0,47.7035,47.7326,47.6817,47.6817,18200.0
2011-03-03 14:20:00,65.67,65.67,65.57,65.58,18400.0,47.689,47.689,47.6164,47.6236,18400.0
2011-03-03 14:25:00,65.59,65.62,65.56,65.58,18200.0,47.6309,47.6527,47.6091,47.6236,18200.0
2011-03-03 14:30:00,65.59,65.6,65.55,65.6,24300.0,47.6309,47.6382,47.6019,47.6382,24300.0
2011-03-03 14:35:00,65.59,65.65,65.55,65.59,23800.0,47.6309,47.6745,47.6019,47.6309,23800.0
2011-03-03 14:40:00,65.59,65.61,65.52,65.58,32100.0,47.6309,47.6454,47.5801,47.6236,32100.0
2011-03-03 14:45:00,65.58,65.61,65.51,65.51,22900.0,47.6236,47.6454,47.5728,47.5728,22900.0
2011-03-03 14:50:00,65.51,65.59,65.5,65.56,83500.0,47.5728,47.6309,47.5656,47.6091,83500.0
2011-03-03 14:55:00,65.56,65.64,65.55,65.61,45600.0,47.6091,47.6672,47.6019,47.6454,45600.0
2011-03-03 15:00:00,65.61,65.64,65.59,65.63,25200.0,47.6454,47.6672,47.6309,47.66,25200.0
2011-03-03 15:05:00,65.64,65.68,65.62,65.63,37900.0,47.6672,47.6963,47.6527,47.66,37900.0
2011-03-03 15:10:00,65.63,65.67,65.6,65.65,31000.0,47.66,47.689,47.6382,47.6745,31000.0
2011-03-03 15:15:00,65.67,65.74,65.65,65.74,23800.0,47.689,47.7398,47.6745,47.7398,23800.0
2011-03-03 15:20:00,65.74,65.77,65.72,65.76,107500.0,47.7398,47.7616,47.7253,47.7544,107500.0
2011-03-03 15:25:00,65.76,65.79,65.75,65.79,48700.0,47.7544,47.7761,47.7471,47.7761,48700.0
2011-03-03 15:30:00,65.79,65.79,65.65,65.69,46700.0,47.7761,47.7761,47.6745,47.7035,46700.0
2011-03-03 15:35:00,65.69,65.7,65.6,65.64,29300.0,47.7035,47.7108,47.6382,47.6672,29300.0
2011-03-03 15:40:00,65.65,65.7,65.63,65.67,50200.0,47.6745,47.7108,47.66,47.689,50200.0
2011-03-03 15:45:00,65.68,65.71,65.61,65.65,71000.0,47.6963,47.7181,47.6454,47.6745,71000.0
2011-03-03 15:50:00,65.65,65.72,65.64,65.71,56400.0,47.6745,47.7253,47.6672,47.7181,56400.0
2011-03-03 15:55:00,65.71,65.74,65.66,65.69,116300.0,47.7181,47.7398,47.6817,47.7035,116300.0
2011-03-04 09:30:00,65.71,65.75,65.56,65.69,33000.0,47.7181,47.7471,47.6091,47.7035,33000.0
2011-03-04 09:35:00,65.67,65.67,65.5,65.59,21500.0,47.689,47.689,47.5656,47.6309,21500.0
2011-03-04 09:40:00,65.58,65.67,65.5,65.53,18900.0,47.6236,47.689,47.5656,47.5873,18900.0
2011-03-04 09:45:00,65.5,65.65,65.38,65.54,37000.0,47.5656,47.6745,47.4784,47.5946,37000.0
2011-03-04 09:50:00,65.55,65.55,65.27,65.37,31800.0,47.6019,47.6019,47.3985,47.4711,31800.0
2011-03-04 09:55:00,65.35,65.46,65.33,65.4,16900.0,47.4566,47.5365,47.4421,47.4929,16900.0
2011-03-04 10:00:00,65.44,65.46,65.3,65.33,14400.0,47.522,47.5365,47.4203,47.4421,14400.0
2011-03-04 10:05:00,65.3,65.37,65.15,65.21,27000.0,47.4203,47.4711,47.3114,47.355,27000.0
2011-03-04 10:10:00,65.2,65.2,64.95,65.03,28900.0,47.3477,47.3477,47.1661,47.2242,28900.0
2011-03-04 10:15:00,65.04,65.16,65.0,65.1,38500.0,47.2315,47.3186,47.2025,47.2751,38500.0
2011-03-04 10:20:00,65.09,65.14,65.02,65.14,14800.0,47.2678,47.3041,47.217,47.3041,14800.0
2011-03-04 10:25:00,65.13,65.15,65.01,65.15,13100.0,47.2969,47.3114,47.2097,47.3114,13100.0
2011-03-04 10:30:00,65.16,65.35,65.15,65.35,22900.0,47.3186,47.4566,47.3114,47.4566,22900.0
2011-03-04 10:35:00,65.34,65.41,65.3,65.41,22100.0,47.4494,47.5002,47.4203,47.5002,22100.0
2011-03-04 10:40:00,65.41,65.44,65.27,65.27,28000.0,47.5002,47.522,47.3985,47.3985,28000.0
2011-03-04 10:45:00,65.27,65.37,65.27,65.32,18400.0,47.3985,47.4711,47.3985,47.4348,18400.0
2011-03-04 10:50:00,65.31,65.35,65.27,65.31,8000.0,47.4276,47.4566,47.3985,47.4276,8000.0
2011-03-04 10:55:00,65.33,65.39,65.33,65.35,18100.0,47.4421,47.4857,47.4421,47.4566,18100.0
2011-03-04 11:00:00,65.34,65.38,65.32,65.37,22100.0,47.4494,47.4784,47.4348,47.4711,22100.0
2011-03-04 11:05:00,65.38,65.41,65.21,65.26,30900.0,47.4784,47.5002,47.355,47.3913,30900.0
2011-03-04 11:10:00,65.24,65.32,65.21,65.3,11700.0,47.3767,47.4348,47.355,47.4203,11700.0
2011-03-04 11:15:00,65.27,65.34,65.19,65.24,15700.0,47.3985,47.4494,47.3404,47.3767,15700.0
2011-03-04 11:20:00,65.21,65.21,65.13,65.14,16700.0,47.355,47.355,47.2969,47.3041,16700.0
2011-03-04 11:25:00,65.14,65.2,65.12,65.15,12500.0,47.3041,47.3477,47.2896,47.3114,12500.0
2011-03-04 11:30:00,65.15,65.37,65.13,65.31,41000.0,47.3114,47.4711,47.2969,47.4276,41000.0
2011-03-04 11:35:00,65.31,65.39,65.28,65.33,29900.0,47.4276,47.4857,47.4058,47.4421,29900.0
2011-03-04 11:40:00,65.35,65.4,65.32,65.35,12500.0,47.4566,47.4929,47.4348,47.4566,12500.0
2011-03-04 11:45:00,65.35,65.35,65.25,65.33,15500.0,47.4566,47.4566,47.384,47.4421,15500.0
2011-03-04 11:50:00,65.31,65.36,65.26,65.28,12300.0,47.4276,47.4639,47.3913,47.4058,12300.0
2011-03-04 11:55:00,65.27,65.31,65.08,65.12,26200.0,47.3985,47.4276,47.2606,47.2896,26200.0
2011-03-04 12:00:00,65.11,65.18,65.09,65.11,26000.0,47.2823,47.3332,47.2678,47.2823,26000.0
2011-03-04 12:05:00,65.1,65.1,65.01,65.01,13100.0,47.2751,47.2751,47.2097,47.2097,13100.0
2011-03-04 12:10:00,65.02,65.03,64.79,64.81,54400.0,47.217,47.2242,47.05,47.0645,54400.0
2011-03-04 12:15:00,64.83,64.9,64.8,64.86,16800.0,47.079,47.1298,47.0572,47.1008,16800.0
2011-03-04 12:20:00,64.86,64.86,64.71,64.82,21400.0,47.1008,47.1008,46.9919,47.0717,21400.0
2011-03-04 12:25:00,64.82,64.89,64.79,64.89,13700.0,47.0717,47.1226,47.05,47.1226,13700.0
2011-03-04 12:30:00,64.88,64.93,64.83,64.92,21400.0,47.1153,47.1516,47.079,47.1444,21400.0
2011-03-04 12:35:00,64.91,64.97,64.88,64.96,15200.0,47.1371,47.1807,47.1153,47.1734,15200.0
2011-03-04 12:40:00,64.95,64.99,64.93,64.93,19700.0,47.1661,47.1952,47.1516,47.1516,19700.0
2011-03-04 12:45:00,64.93,65.06,64.93,65.03,29700.0,47.1516,47.246,47.1516,47.2242,29700.0
2011-03-04 12:50:00,65.02,65.02,64.92,64.97,20100.0,47.217,47.217,47.1444,47.1807,20100.0
2011-03-04 12:55:00,64.95,65.0,64.94,64.98,30100.0,47.1661,47.2025,47.1589,47.1879,30100.0
2011-03-04 13:00:00,64.98,65.06,64.98,65.03,14800.0,47.1879,47.246,47.1879,47.2242,14800.0
2011-03-04 13:05:00,65.03,65.12,65.03,65.1,10200.0,47.2242,47.2896,47.2242,47.2751,10200.0
2011-03-04 13:10:00,65.11,65.13,65.04,65.04,16600.0,47.2823,47.2969,47.2315,47.2315,16600.0
2011-03-04 13:15:00,65.08,65.09,65.0,65.05,20700.0,47.2606,47.2678,47.2025,47.2388,20700.0
2011-03-04 13:20:00,65.05,65.11,65.04,65.1,12200.0,47.2388,47.2823,47.2315,47.2751,12200.0
2011-03-04 13:25:00,65.11,65.14,65.07,65.11,17900.0,47.2823,47.3041,47.2533,47.2823,17900.0
2011-03-04 13:30:00,65.11,65.15,65.08,65.13,9700.0,47.2823,47.3114,47.2606,47.2969,9700.0
2011-03-04 13:35:00,65.12,65.22,65.12,65.19,11300.0,47.2896,47.3622,47.2896,47.3404,11300.0
2011-03-04 13:40:00,65.2,65.21,65.06,65.09,26800.0,47.3477,47.355,47.246,47.2678,26800.0
2011-03-04 13:45:00,65.08,65.12,65.01,65.02,27800.0,47.2606,47.2896,47.2097,47.217,27800.0
2011-03-04 13:50:00,65.03,65.1,65.01,65.01,24700.0,47.2242,47.2751,47.2097,47.2097,24700.0
2011-03-04 13:55:00,65.01,65.12,65.0,65.1,56900.0,47.2097,47.2896,47.2025,47.2751,56900.0
2011-03-04 14:00:00,65.08,65.09,65.0,65.09,40700.0,47.2606,47.2678,47.2025,47.2678,40700.0
2011-03-04 14:05:00,65.08,65.08,64.98,64.99,120600.0,47.2606,47.2606,47.1879,47.1952,120600.0
2011-03-04 14:10:00,64.99,65.05,64.97,64.99,75200.0,47.1952,47.2388,47.1807,47.1952,75200.0
2011-03-04 14:15:00,64.99,65.03,64.97,65.03,40700.0,47.1952,47.2242,47.1807,47.2242,40700.0
2011-03-04 14:20:00,65.02,65.06,64.98,64.99,51100.0,47.217,47.246,47.1879,47.1952,51100.0
2011-03-04 14:25:00,65.0,65.06,64.98,64.99,57700.0,47.2025,47.246,47.1879,47.1952,57700.0
2011-03-04 14:30:00,65.0,65.05,64.96,64.99,47800.0,47.2025,47.2388,47.1734,47.1952,47800.0
2011-03-04 14:35:00,64.99,65.12,64.96,65.11,36700.0,47.1952,47.2896,47.1734,47.2823,36700.0
2011-03-04 14:40:00,65.12,65.15,65.03,65.06,36900.0,47.2896,47.3114,47.2242,47.246,36900.0
2011-03-04 14:45:00,65.05,65.06,64.92,64.99,38300.0,47.2388,47.246,47.1444,47.1952,38300.0
2011-03-04 14:50:00,64.96,65.04,64.93,64.98,34600.0,47.1734,47.2315,47.1516,47.1879,34600.0
2011-03-04 14:55:00,64.99,65.09,64.93,65.05,34700.0,47.1952,47.2678,47.1516,47.2388,34700.0
2011-03-04 15:00:00,65.08,65.22,65.08,65.16,35200.0,47.2606,47.3622,47.2606,47.3186,35200.0
2011-03-04 15:05:00,65.17,65.17,64.97,65.05,101700.0,47.3259,47.3259,47.1807,47.2388,101700.0
2011-03-04 15:10:00,65.05,65.14,65.03,65.03,29400.0,47.2388,47.3041,47.2242,47.2242,29400.0
2011-03-04 15:15:00,65.05,65.08,64.98,65.05,58200.0,47.2388,47.2606,47.1879,47.2388,58200.0
2011-03-04 15:20:00,65.04,65.09,64.96,65.04,66400.0,47.2315,47.2678,47.1734,47.2315,66400.0
2011-03-04 15:25:00,65.04,65.11,64.98,65.05,68300.0,47.2315,47.2823,47.1879,47.2388,68300.0
2011-03-04 15:30:00,65.04,65.05,64.95,64.98,67000.0,47.2315,47.2388,47.1661,47.1879,67000.0
2011-03-04 15:35:00,64.97,65.06,64.96,65.06,33500.0,47.1807,47.246,47.1734,47.246,33500.0
2011-03-04 15:40:00,65.06,65.06,64.98,64.99,66700.0,47.246,47.246,47.1879,47.1952,66700.0
2011-03-04 15:45:00,65.0,65.19,65.0,65.11,120500.0,47.2025,47.3404,47.2025,47.2823,120500.0
2011-03-04 15:50:00,65.12,65.3,65.1,65.27,52100.0,47.2896,47.4203,47.2751,47.3985,52100.0
2011-03-04 15:55:00,65.28,65.32,65.22,65.25,94400.0,47.4058,47.4348,47.3622,47.384,94400.0
2011-03-07 09:30:00,65.65,65.92,65.65,65.84,59100.0,47.6745,47.8706,47.6745,47.8125,59100.0
2011-03-07 09:35:00,65.84,65.85,65.54,65.84,31600.0,47.8125,47.8197,47.5946,47.8125,31600.0
2011-03-07 09:40:00,65.81,65.92,65.74,65.88,30600.0,47.7907,47.8706,47.7398,47.8415,30600.0
2011-03-07 09:45:00,65.87,65.89,65.65,65.67,23600.0,47.8342,47.8488,47.6745,47.689,23600.0
2011-03-07 09:50:00,65.68,65.75,65.43,65.5,26100.0,47.6963,47.7471,47.5147,47.5656,26100.0
2011-03-07 09:55:00,65.53,65.79,65.53,65.78,28000.0,47.5873,47.7761,47.5873,47.7689,28000.0
2011-03-07 10:00:00,65.8,65.83,65.54,65.62,40600.0,47.7834,47.8052,47.5946,47.6527,40600.0
2011-03-07 10:05:00,65.63,65.7,65.43,65.5,19000.0,47.66,47.7108,47.5147,47.5656,19000.0
2011-03-07 10:10:00,65.5,65.58,65.3,65.4,17000.0,47.5656,47.6236,47.4203,47.4929,17000.0
2011-03-07 10:15:00,65.44,65.45,65.31,65.31,22400.0,47.522,47.5292,47.4276,47.4276,22400.0
2011-03-07 10:20:00,65.31,65.34,65.23,65.25,42200.0,47.4276,47.4494,47.3695,47.384,42200.0
2011-03-07 10:25:00,65.26,65.27,65.15,65.19,29000.0,47.3913,47.3985,47.3114,47.3404,29000.0
2011-03-07 10:30:00,65.2,65.24,65.08,65.15,35500.0,47.3477,47.3767,47.2606,47.3114,35500.0
2011-03-07 10:35:00,65.15,65.17,64.97,64.99,30100.0,47.3114,47.3259,47.1807,47.1952,30100.0
2011-03-07 10:40:00,65.0,65.03,64.88,64.96,40600.0,47.2025,47.2242,47.1153,47.1734,40600.0
2011-03-07 10:45:00,64.98,65.0,64.9,64.98,16600.0,47.1879,47.2025,47.1298,47.1879,16600.0
2011-03-07 10:50:00,64.99,65.07,64.86,64.92,30200.0,47.1952,47.2533,47.1008,47.1444,30200.0
2011-03-07 10:55:00,64.92,65.0,64.87,64.96,13500.0,47.1444,47.2025,47.1081,47.1734,13500.0
2011-03-07 11:00:00,64.93,64.94,64.78,64.89,43400.0,47.1516,47.1589,47.0427,47.1226,43400.0
2011-03-07 11:05:00,64.89,64.91,64.59,64.67,43600.0,47.1226,47.1371,46.9047,46.9628,43600.0
2011-03-07 11:10:00,64.66,64.71,64.59,64.6,17600.0,46.9556,46.9919,46.9047,46.912,17600.0
2011-03-07 11:15:00,64.6,64.85,64.59,64.82,20800.0,46.912,47.0935,46.9047,47.0717,20800.0
2011-03-07 11:20:00,64.82,64.83,64.74,64.8,17900.0,47.0717,47.079,47.0136,47.0572,17900.0
2011-03-07 11:25:00,64.8,64.8,64.58,64.6,26100.0,47.0572,47.0572,46.8975,46.912,26100.0
2011-03-07 11:30:00,64.61,64.71,64.51,64.55,20200.0,46.9192,46.9919,46.8466,46.8757,20200.0
2011-03-07 11:35:00,64.56,64.72,64.54,64.71,16300.0,46.8829,46.9991,46.8684,46.9919,16300.0
2011-03-07 11:40:00,64.73,64.73,64.56,64.59,22100.0,47.0064,47.0064,46.8829,46.9047,22100.0
2011-03-07 11:45:00,64.59,64.62,64.48,64.52,16800.0,46.9047,46.9265,46.8248,46.8539,16800.0
2011-03-07 11:50:00,64.52,64.54,64.42,64.52,26300.0,46.8539,46.8684,46.7813,46.8539,26300.0
2011-03-07 11:55:00,64.52,64.6,64.41,64.57,28500.0,46.8539,46.912,46.774,46.8902,28500.0
2011-03-07 12:00:00,64.58,64.71,64.57,64.63,17000.0,46.8975,46.9919,46.8902,46.9338,17000.0
2011-03-07 12:05:00,64.64,64.72,64.54,64.72,21800.0,46.941,46.9991,46.8684,46.9991,21800.0
2011-03-07 12:10:00,64.75,64.88,64.67,64.86,13500.0,47.0209,47.1153,46.9628,47.1008,13500.0
2011-03-07 12:15:00,64.89,64.89,64.75,64.75,8800.0,47.1226,47.1226,47.0209,47.0209,8800.0
2011-03-07 12:20:00,64.75,64.76,64.64,64.65,16500.0,47.0209,47.0282,46.941,46.9483,16500.0
2011-03-07 12:25:00,64.64,64.77,64.6,64.61,11500.0,46.941,47.0354,46.912,46.9192,11500.0
2011-03-07 12:30:00,64.62,64.78,64.6,64.76,22300.0,46.9265,47.0427,46.912,47.0282,22300.0
2011-03-07 12:35:00,64.75,64.75,64.61,64.61,12300.0,47.0209,47.0209,46.9192,46.9192,12300.0
2011-03-07 12:40:00,64.63,64.72,64.61,64.63,9600.0,46.9338,46.9991,46.9192,46.9338,9600.0
2011-03-07 12:45:00,64.61,64.66,64.51,64.51,7600.0,46.9192,46.9556,46.8466,46.8466,7600.0
2011-03-07 12:50:00,64.5,64.52,64.43,64.46,12400.0,46.8394,46.8539,46.7885,46.8103,12400.0
2011-03-07 12:55:00,64.46,64.6,64.45,64.47,9300.0,46.8103,46.912,46.8031,46.8176,9300.0
2011-03-07 13:00:00,64.45,64.52,64.42,64.45,13900.0,46.8031,46.8539,46.7813,46.8031,13900.0
2011-03-07 13:05:00,64.45,64.49,64.39,64.46,27900.0,46.8031,46.8321,46.7595,46.8103,27900.0
2011-03-07 13:10:00,64.45,64.46,64.33,64.38,36000.0,46.8031,46.8103,46.7159,46.7522,36000.0
2011-03-07 13:15:00,64.37,64.58,64.37,64.54,21600.0,46.745,46.8975,46.745,46.8684,21600.0
2011-03-07 13:20:00,64.56,64.59,64.4,64.41,13700.0,46.8829,46.9047,46.7667,46.774,13700.0
2011-03-07 13:25:00,64.4,64.49,64.38,64.45,12700.0,46.7667,46.8321,46.7522,46.8031,12700.0
2011-03-07 13:30:00,64.43,64.51,64.4,64.45,17400.0,46.7885,46.8466,46.7667,46.8031,17400.0
2011-03-07 13:35:00,64.46,64.61,64.45,64.57,21800.0,46.8103,46.9192,46.8031,46.8902,21800.0
2011-03-07 13:40:00,64.57,64.59,64.5,64.52,13200.0,46.8902,46.9047,46.8394,46.8539,13200.0
2011-03-07 13:45:00,64.5,64.56,64.48,64.54,14700.0,46.8394,46.8829,46.8248,46.8684,14700.0
2011-03-07 13:50:00,64.55,64.55,64.34,64.39,36900.0,46.8757,46.8757,46.7232,46.7595,36900.0
2011-03-07 13:55:00,64.4,64.48,64.31,64.33,50700.0,46.7667,46.8248,46.7014,46.7159,50700.0
2011-03-07 14:00:00,64.33,64.39,64.29,64.36,54800.0,46.7159,46.7595,46.6869,46.7377,54800.0
2011-03-07 14:05:00,64.38,64.44,64.34,64.37,14100.0,46.7522,46.7958,46.7232,46.745,14100.0
2011-03-07 14:10:00,64.37,64.39,64.28,64.28,23200.0,46.745,46.7595,46.6796,46.6796,23200.0
2011-03-07 14:15:00,64.28,64.46,64.28,64.46,30200.0,46.6796,46.8103,46.6796,46.8103,30200.0
2011-03-07 14:20:00,64.47,64.56,64.39,64.45,46100.0,46.8176,46.8829,46.7595,46.8031,46100.0
2011-03-07 14:25:00,64.46,64.48,64.41,64.41,23800.0,46.8103,46.8248,46.774,46.774,23800.0
2011-03-07 14:30:00,64.41,64.52,64.41,64.48,25500.0,46.774,46.8539,46.774,46.8248,25500.0
2011-03-07 14:35:00,64.47,64.48,64.41,64.44,38200.0,46.8176,46.8248,46.774,46.7958,38200.0
2011-03-07 14:40:00,64.43,64.46,64.36,64.44,23500.0,46.7885,46.8103,46.7377,46.7958,23500.0
2011-03-07 14:45:00,64.44,64.53,64.41,64.47,22000.0,46.7958,46.8611,46.774,46.8176,22000.0
2011-03-07 14:50:00,64.51,64.55,64.47,64.54,13000.0,46.8466,46.8757,46.8176,46.8684,13000.0
2011-03-07 14:55:00,64.54,64.63,64.51,64.6,16200.0,46.8684,46.9338,46.8466,46.912,16200.0
2011-03-07 15:00:00,64.61,64.62,64.52,64.58,25600.0,46.9192,46.9265,46.8539,46.8975,25600.0
2011-03-07 15:05:00,64.58,64.68,64.58,64.66,22100.0,46.8975,46.9701,46.8975,46.9556,22100.0
2011-03-07 15:10:00,64.66,64.83,64.66,64.82,38900.0,46.9556,47.079,46.9556,47.0717,38900.0
2011-03-07 15:15:00,64.83,64.87,64.79,64.8,16700.0,47.079,47.1081,47.05,47.0572,16700.0
2011-03-07 15:20:00,64.82,64.82,64.73,64.79,13100.0,47.0717,47.0717,47.0064,47.05,13100.0
2011-03-07 15:25:00,64.8,64.91,64.77,64.88,12500.0,47.0572,47.1371,47.0354,47.1153,12500.0
2011-03-07 15:30:00,64.87,64.88,64.8,64.86,32600.0,47.1081,47.1153,47.0572,47.1008,32600.0
2011-03-07 15:35:00,64.86,64.91,64.79,64.8,57200.0,47.1008,47.1371,47.05,47.0572,57200.0
2011-03-07 15:40:00,64.8,64.88,64.77,64.79,43900.0,47.0572,47.1153,47.0354,47.05,43900.0
2011-03-07 15:45:00,64.79,64.88,64.74,64.86,122300.0,47.05,47.1153,47.0136,47.1008,122300.0
2011-03-07 15:50:00,64.86,64.88,64.76,64.81,143400.0,47.1008,47.1153,47.0282,47.0645,143400.0
2011-03-07 15:55:00,64.83,64.89,64.77,64.83,143000.0,47.079,47.1226,47.0354,47.079,143000.0
2011-03-08 09:30:00,65.01,65.14,64.83,64.85,35900.0,47.2097,47.3041,47.079,47.0935,35900.0
2011-03-08 09:35:00,64.85,64.91,64.77,64.81,48400.0,47.0935,47.1371,47.0354,47.0645,48400.0
2011-03-08 09:40:00,64.83,64.94,64.74,64.89,21300.0,47.079,47.1589,47.0136,47.1226,21300.0
2011-03-08 09:45:00,64.86,65.04,64.86,65.03,21100.0,47.1008,47.2315,47.1008,47.2242,21100.0
2011-03-08 09:50:00,65.07,65.15,65.02,65.02,39800.0,47.2533,47.3114,47.217,47.217,39800.0
2011-03-08 09:55:00,65.02,65.23,64.98,65.19,37700.0,47.217,47.3695,47.1879,47.3404,37700.0
2011-03-08 10:00:00,65.19,65.45,65.19,65.25,109600.0,47.3404,47.5292,47.3404,47.384,109600.0
2011-03-08 10:05:00,65.27,65.32,65.17,65.3,41300.0,47.3985,47.4348,47.3259,47.4203,41300.0
2011-03-08 10:10:00,65.3,65.51,65.3,65.44,67600.0,47.4203,47.5728,47.4203,47.522,67600.0
2011-03-08 10:15:00,65.45,65.55,65.42,65.5,80200.0,47.5292,47.6019,47.5075,47.5656,80200.0
2011-03-08 10:20:00,65.5,65.54,65.32,65.32,127600.0,47.5656,47.5946,47.4348,47.4348,127600.0
2011-03-08 10:25:00,65.32,65.34,65.24,65.32,12000.0,47.4348,47.4494,47.3767,47.4348,12000.0
2011-03-08 10:30:00,65.36,65.4,65.31,65.37,15100.0,47.4639,47.4929,47.4276,47.4711,15100.0
2011-03-08 10:35:00,65.37,65.4,65.29,65.29,12100.0,47.4711,47.4929,47.4131,47.4131,12100.0
2011-03-08 10:40:00,65.31,65.34,65.16,65.26,14700.0,47.4276,47.4494,47.3186,47.3913,14700.0
2011-03-08 10:45:00,65.23,65.41,65.23,65.4,29000.0,47.3695,47.5002,47.3695,47.4929,29000.0
2011-03-08 10:50:00,65.4,65.41,65.34,65.39,23200.0,47.4929,47.5002,47.4494,47.4857,23200.0
2011-03-08 10:55:00,65.37,65.42,65.36,65.4,16300.0,47.4711,47.5075,47.4639,47.4929,16300.0
2011-03-08 11:00:00,65.4,65.41,65.31,65.32,44900.0,47.4929,47.5002,47.4276,47.4348,44900.0
2011-03-08 11:05:00,65.3,65.36,65.24,65.24,22600.0,47.4203,47.4639,47.3767,47.3767,22600.0
2011-03-08 11:10:00,65.24,65.34,65.17,65.25,18800.0,47.3767,47.4494,47.3259,47.384,18800.0
2011-03-08 11:15:00,65.26,65.35,65.2,65.34,32900.0,47.3913,47.4566,47.3477,47.4494,32900.0
2011-03-08 11:20:00,65.35,65.43,65.29,65.42,46400.0,47.4566,47.5147,47.4131,47.5075,46400.0
2011-03-08 11:25:00,65.42,65.43,65.35,65.43,34500.0,47.5075,47.5147,47.4566,47.5147,34500.0
2011-03-08 11:30:00,65.43,65.47,65.4,65.47,70300.0,47.5147,47.5438,47.4929,47.5438,70300.0
2011-03-08 11:35:00,65.47,65.47,65.37,65.41,25900.0,47.5438,47.5438,47.4711,47.5002,25900.0
2011-03-08 11:40:00,65.41,65.41,65.37,65.39,23800.0,47.5002,47.5002,47.4711,47.4857,23800.0
2011-03-08 11:45:00,65.4,65.44,65.35,65.39,43400.0,47.4929,47.522,47.4566,47.4857,43400.0
2011-03-08 11:50:00,65.39,65.44,65.37,65.4,50100.0,47.4857,47.522,47.4711,47.4929,50100.0
2011-03-08 11:55:00,65.4,65.55,65.4,65.54,30600.0,47.4929,47.6019,47.4929,47.5946,30600.0
2011-03-08 12:00:00,65.54,65.61,65.42,65.56,78300.0,47.5946,47.6454,47.5075,47.6091,78300.0
2011-03-08 12:05:00,65.57,65.63,65.55,65.62,15100.0,47.6164,47.66,47.6019,47.6527,15100.0
2011-03-08 12:10:00,65.61,65.63,65.51,65.51,47900.0,47.6454,47.66,47.5728,47.5728,47900.0
2011-03-08 12:15:00,65.51,65.59,65.51,65.58,16200.0,47.5728,47.6309,47.5728,47.6236,16200.0
2011-03-08 12:20:00,65.59,65.62,65.55,65.58,16100.0,47.6309,47.6527,47.6019,47.6236,16100.0
2011-03-08 12:25:00,65.56,65.59,65.49,65.54,21900.0,47.6091,47.6309,47.5583,47.5946,21900.0
2011-03-08 12:30:00,65.54,65.59,65.54,65.55,11400.0,47.5946,47.6309,47.5946,47.6019,11400.0
2011-03-08 12:35:00,65.55,65.57,65.47,65.47,65800.0,47.6019,47.6164,47.5438,47.5438,65800.0
2011-03-08 12:40:00,65.46,65.5,65.44,65.49,11600.0,47.5365,47.5656,47.522,47.5583,11600.0
2011-03-08 12:45:00,65.5,65.56,65.44,65.48,15400.0,47.5656,47.6091,47.522,47.551,15400.0
2011-03-08 12:50:00,65.48,65.53,65.45,65.49,13200.0,47.551,47.5873,47.5292,47.5583,13200.0
2011-03-08 12:55:00,65.49,65.52,65.47,65.49,17500.0,47.5583,47.5801,47.5438,47.5583,17500.0
2011-03-08 13:00:00,65.49,65.51,65.48,65.5,16900.0,47.5583,47.5728,47.551,47.5656,16900.0
2011-03-08 13:05:00,65.5,65.5,65.47,65.49,13600.0,47.5656,47.5656,47.5438,47.5583,13600.0
2011-03-08 13:10:00,65.49,65.51,65.47,65.5,16000.0,47.5583,47.5728,47.5438,47.5656,16000.0
2011-03-08 13:15:00,65.5,65.51,65.47,65.48,17200.0,47.5656,47.5728,47.5438,47.551,17200.0
2011-03-08 13:20:00,65.47,65.47,65.39,65.41,14700.0,47.5438,47.5438,47.4857,47.5002,14700.0
2011-03-08 13:25:00,65.42,65.43,65.39,65.43,107200.0,47.5075,47.5147,47.4857,47.5147,107200.0
2011-03-08 13:30:00,65.43,65.47,65.41,65.47,12100.0,47.5147,47.5438,47.5002,47.5438,12100.0
2011-03-08 13:35:00,65.48,65.48,65.41,65.41,15300.0,47.551,47.551,47.5002,47.5002,15300.0
2011-03-08 13:40:00,65.42,65.44,65.41,65.42,6200.0,47.5075,47.522,47.5002,47.5075,6200.0
2011-03-08 13:45:00,65.42,65.51,65.39,65.51,12100.0,47.5075,47.5728,47.4857,47.5728,12100.0
2011-03-08 13:50:00,65.5,65.51,65.48,65.5,19100.0,47.5656,47.5728,47.551,47.5656,19100.0
2011-03-08 13:55:00,65.49,65.6,65.48,65.6,10500.0,47.5583,47.6382,47.551,47.6382,10500.0
2011-03-08 14:00:00,65.59,65.63,65.53,65.56,24900.0,47.6309,47.66,47.5873,47.6091,24900.0
2011-03-08 14:05:00,65.55,65.56,65.45,65.5,22600.0,47.6019,47.6091,47.5292,47.5656,22600.0
2011-03-08 14:10:00,65.5,65.51,65.45,65.46,12700.0,47.5656,47.5728,47.5292,47.5365,12700.0
2011-03-08 14:15:00,65.47,65.52,65.44,65.52,15700.0,47.5438,47.5801,47.522,47.5801,15700.0
2011-03-08 14:20:00,65.52,65.6,65.51,65.53,18600.0,47.5801,47.6382,47.5728,47.5873,18600.0
2011-03-08 14:25:00,65.53,65.6,65.53,65.58,15400.0,47.5873,47.6382,47.5873,47.6236,15400.0
2011-03-08 14:30:00,65.59,65.63,65.51,65.55,20700.0,47.6309,47.66,47.5728,47.6019,20700.0
2011-03-08 14:35:00,65.55,65.6,65.5,65.58,22600.0,47.6019,47.6382,47.5656,47.6236,22600.0
2011-03-08 14:40:00,65.6,65.72,65.58,65.65,37500.0,47.6382,47.7253,47.6236,47.6745,37500.0
2011-03-08 14:45:00,65.67,65.7,65.61,65.62,33900.0,47.689,47.7108,47.6454,47.6527,33900.0
2011-03-08 14:50:00,65.62,65.64,65.54,65.59,29900.0,47.6527,47.6672,47.5946,47.6309,29900.0
2011-03-08 14:55:00,65.59,65.63,65.57,65.59,24500.0,47.6309,47.66,47.6164,47.6309,24500.0
2011-03-08 15:00:00,65.6,65.61,65.5,65.53,21200.0,47.6382,47.6454,47.5656,47.5873,21200.0
2011-03-08 15:05:00,65.52,65.62,65.52,65.6,20300.0,47.5801,47.6527,47.5801,47.6382,20300.0
2011-03-08 15:10:00,65.61,65.7,65.6,65.7,27400.0,47.6454,47.7108,47.6382,47.7108,27400.0
2011-03-08 15:15:00,65.7,65.8,65.7,65.78,41000.0,47.7108,47.7834,47.7108,47.7689,41000.0
2011-03-08 15:20:00,65.77,65.79,65.71,65.73,36800.0,47.7616,47.7761,47.7181,47.7326,36800.0
2011-03-08 15:25:00,65.73,65.73,65.6,65.69,28600.0,47.7326,47.7326,47.6382,47.7035,28600.0
2011-03-08 15:30:00,65.69,65.7,65.6,65.62,54600.0,47.7035,47.7108,47.6382,47.6527,54600.0
2011-03-08 15:35:00,65.62,65.7,65.62,65.7,35700.0,47.6527,47.7108,47.6527,47.7108,35700.0
2011-03-08 15:40:00,65.69,65.72,65.64,65.65,62200.0,47.7035,47.7253,47.6672,47.6745,62200.0
2011-03-08 15:45:00,65.66,65.72,65.65,65.7,58300.0,47.6817,47.7253,47.6745,47.7108,58300.0
2011-03-08 15:50:00,65.71,65.73,65.65,65.68,87300.0,47.7181,47.7326,47.6745,47.6963,87300.0
2011-03-08 15:55:00,65.69,65.73,65.64,65.66,106100.0,47.7035,47.7326,47.6672,47.6817,106100.0
2011-03-09 09:30:00,65.4,65.59,65.28,65.34,36500.0,47.4929,47.6309,47.4058,47.4494,36500.0
2011-03-09 09:35:00,65.34,65.44,65.15,65.31,29400.0,47.4494,47.522,47.3114,47.4276,29400.0
2011-03-09 09:40:00,65.26,65.34,65.12,65.34,47100.0,47.3913,47.4494,47.2896,47.4494,47100.0
2011-03-09 09:45:00,65.29,65.42,65.15,65.37,35000.0,47.4131,47.5075,47.3114,47.4711,35000.0
2011-03-09 09:50:00,65.38,65.44,65.29,65.33,30300.0,47.4784,47.522,47.4131,47.4421,30300.0
2011-03-09 09:55:00,65.32,65.34,65.25,65.29,10200.0,47.4348,47.4494,47.384,47.4131,10200.0
2011-03-09 10:00:00,65.3,65.36,65.23,65.29,24600.0,47.4203,47.4639,47.3695,47.4131,24600.0
2011-03-09 10:05:00,65.28,65.45,65.28,65.39,26400.0,47.4058,47.5292,47.4058,47.4857,26400.0
2011-03-09 10:10:00,65.39,65.59,65.39,65.55,43700.0,47.4857,47.6309,47.4857,47.6019,43700.0
2011-03-09 10:15:00,65.56,65.61,65.41,65.5,40400.0,47.6091,47.6454,47.5002,47.5656,40400.0
2011-03-09 10:20:00,65.51,65.59,65.42,65.59,36700.0,47.5728,47.6309,47.5075,47.6309,36700.0
2011-03-09 10:25:00,65.58,65.6,65.53,65.55,21100.0,47.6236,47.6382,47.5873,47.6019,21100.0
2011-03-09 10:30:00,65.54,65.6,65.46,65.51,24000.0,47.5946,47.6382,47.5365,47.5728,24000.0
2011-03-09 10:35:00,65.52,65.55,65.42,65.47,28100.0,47.5801,47.6019,47.5075,47.5438,28100.0
2011-03-09 10:40:00,65.47,65.48,65.35,65.39,20500.0,47.5438,47.551,47.4566,47.4857,20500.0
2011-03-09 10:45:00,65.36,65.4,65.29,65.29,5400.0,47.4639,47.4929,47.4131,47.4131,5400.0
2011-03-09 10:50:00,65.34,65.34,65.1,65.1,19800.0,47.4494,47.4494,47.2751,47.2751,19800.0
2011-03-09 10:55:00,65.11,65.17,64.95,65.06,15600.0,47.2823,47.3259,47.1661,47.246,15600.0
2011-03-09 11:00:00,65.07,65.09,64.9,65.06,11200.0,47.2533,47.2678,47.1298,47.246,11200.0
2011-03-09 11:05:00,65.05,65.17,65.04,65.13,11100.0,47.2388,47.3259,47.2315,47.2969,11100.0
2011-03-09 11:10:00,65.13,65.24,65.1,65.17,21200.0,47.2969,47.3767,47.2751,47.3259,21200.0
2011-03-09 11:15:00,65.15,65.32,65.15,65.3,12400.0,47.3114,47.4348,47.3114,47.4203,12400.0
2011-03-09 11:20:00,65.31,65.42,65.3,65.39,15900.0,47.4276,47.5075,47.4203,47.4857,15900.0
2011-03-09 11:25:00,65.4,65.61,65.4,65.6,21200.0,47.4929,47.6454,47.4929,47.6382,21200.0
2011-03-09 11:30:00,65.6,65.61,65.4,65.49,23700.0,47.6382,47.6454,47.4929,47.5583,23700.0
2011-03-09 11:35:00,65.5,65.69,65.47,65.65,22500.0,47.5656,47.7035,47.5438,47.6745,22500.0
2011-03-09 11:40:00,65.65,65.65,65.5,65.52,44200.0,47.6745,47.6745,47.5656,47.5801,44200.0
2011-03-09 11:45:00,65.52,65.6,65.51,65.54,14700.0,47.5801,47.6382,47.5728,47.5946,14700.0
2011-03-09 11:50:00,65.54,65.62,65.51,65.57,16700.0,47.5946,47.6527,47.5728,47.6164,16700.0
2011-03-09 11:55:00,65.58,65.79,65.58,65.67,26600.0,47.6236,47.7761,47.6236,47.689,26600.0
2011-03-09 12:00:00,65.67,65.89,65.67,65.85,38000.0,47.689,47.8488,47.689,47.8197,38000.0
2011-03-09 12:05:00,65.87,65.92,65.83,65.85,25900.0,47.8342,47.8706,47.8052,47.8197,25900.0
2011-03-09 12:10:00,65.82,65.84,65.79,65.83,5800.0,47.7979,47.8125,47.7761,47.8052,5800.0
2011-03-09 12:15:00,65.82,65.89,65.82,65.87,9000.0,47.7979,47.8488,47.7979,47.8342,9000.0
2011-03-09 12:20:00,65.88,65.91,65.8,65.85,16600.0,47.8415,47.8633,47.7834,47.8197,16600.0
2011-03-09 12:25:00,65.83,65.83,65.66,65.68,14800.0,47.8052,47.8052,47.6817,47.6963,14800.0
2011-03-09 12:30:00,65.7,65.7,65.5,65.5,15500.0,47.7108,47.7108,47.5656,47.5656,15500.0
2011-03-09 12:35:00,65.49,65.57,65.48,65.51,39300.0,47.5583,47.6164,47.551,47.5728,39300.0
2011-03-09 12:40:00,65.5,65.5,65.34,65.38,24300.0,47.5656,47.5656,47.4494,47.4784,24300.0
2011-03-09 12:45:00,65.37,65.68,65.37,65.66,101600.0,47.4711,47.6963,47.4711,47.6817,101600.0
2011-03-09 12:50:00,65.66,65.78,65.63,65.66,21300.0,47.6817,47.7689,47.66,47.6817,21300.0
2011-03-09 12:55:00,65.67,65.67,65.61,65.64,5400.0,47.689,47.689,47.6454,47.6672,5400.0
2011-03-09 13:00:00,65.65,65.7,65.55,65.55,9400.0,47.6745,47.7108,47.6019,47.6019,9400.0
2011-03-09 13:05:00,65.57,65.57,65.48,65.54,21300.0,47.6164,47.6164,47.551,47.5946,21300.0
2011-03-09 13:10:00,65.55,65.56,65.51,65.54,4900.0,47.6019,47.6091,47.5728,47.5946,4900.0
2011-03-09 13:15:00,65.53,65.61,65.51,65.58,8800.0,47.5873,47.6454,47.5728,47.6236,8800.0
2011-03-09 13:20:00,65.56,65.6,65.52,65.53,5700.0,47.6091,47.6382,47.5801,47.5873,5700.0
2011-03-09 13:25:00,65.55,65.64,65.55,65.59,10600.0,47.6019,47.6672,47.6019,47.6309,10600.0
2011-03-09 13:30:00,65.6,65.69,65.6,65.6,14100.0,47.6382,47.7035,47.6382,47.6382,14100.0
2011-03-09 13:35:00,65.6,65.67,65.52,65.55,11200.0,47.6382,47.689,47.5801,47.6019,11200.0
2011-03-09 13:40:00,65.56,65.57,65.49,65.51,6900.0,47.6091,47.6164,47.5583,47.5728,6900.0
2011-03-09 13:45:00,65.51,65.54,65.49,65.53,4900.0,47.5728,47.5946,47.5583,47.5873,4900.0
2011-03-09 13:50:00,65.51,65.52,65.45,65.46,14900.0,47.5728,47.5801,47.5292,47.5365,14900.0
2011-03-09 13:55:00,65.49,65.55,65.48,65.52,7700.0,47.5583,47.6019,47.551,47.5801,7700.0
2011-03-09 14:00:00,65.51,65.67,65.5,65.66,14300.0,47.5728,47.689,47.5656,47.6817,14300.0
2011-03-09 14:05:00,65.67,65.69,65.59,65.65,9500.0,47.689,47.7035,47.6309,47.6745,9500.0
2011-03-09 14:10:00,65.65,65.66,65.6,65.66,6300.0,47.6745,47.6817,47.6382,47.6817,6300.0
2011-03-09 14:15:00,65.65,65.75,65.64,65.71,28300.0,47.6745,47.7471,47.6672,47.7181,28300.0
2011-03-09 14:20:00,65.72,65.72,65.51,65.51,45700.0,47.7253,47.7253,47.5728,47.5728,45700.0
2011-03-09 14:25:00,65.53,65.53,65.39,65.4,60700.0,47.5873,47.5873,47.4857,47.4929,60700.0
2011-03-09 14:30:00,65.4,65.4,65.28,65.28,56200.0,47.4929,47.4929,47.4058,47.4058,56200.0
2011-03-09 14:35:00,65.28,65.28,65.11,65.12,48400.0,47.4058,47.4058,47.2823,47.2896,48400.0
2011-03-09 14:40:00,65.13,65.21,65.09,65.2,29800.0,47.2969,47.355,47.2678,47.3477,29800.0
2011-03-09 14:45:00,65.2,65.24,65.15,65.23,40200.0,47.3477,47.3767,47.3114,47.3695,40200.0
2011-03-09 14:50:00,65.24,65.36,65.22,65.34,27600.0,47.3767,47.4639,47.3622,47.4494,27600.0
2011-03-09 14:55:00,65.34,65.45,65.34,65.42,20400.0,47.4494,47.5292,47.4494,47.5075,20400.0
2011-03-09 15:00:00,65.42,65.51,65.4,65.51,15200.0,47.5075,47.5728,47.4929,47.5728,15200.0
2011-03-09 15:05:00,65.51,65.52,65.47,65.49,27200.0,47.5728,47.5801,47.5438,47.5583,27200.0
2011-03-09 15:10:00,65.5,65.5,65.45,65.46,35800.0,47.5656,47.5656,47.5292,47.5365,35800.0
2011-03-09 15:15:00,65.46,65.51,65.46,65.49,23200.0,47.5365,47.5728,47.5365,47.5583,23200.0
2011-03-09 15:20:00,65.49,65.5,65.45,65.46,19900.0,47.5583,47.5656,47.5292,47.5365,19900.0
2011-03-09 15:25:00,65.46,65.5,65.4,65.49,48200.0,47.5365,47.5656,47.4929,47.5583,48200.0
2011-03-09 15:30:00,65.48,65.48,65.37,65.38,24900.0,47.551,47.551,47.4711,47.4784,24900.0
2011-03-09 15:35:00,65.38,65.38,65.3,65.33,24200.0,47.4784,47.4784,47.4203,47.4421,24200.0
2011-03-09 15:40:00,65.35,65.39,65.28,65.33,36300.0,47.4566,47.4857,47.4058,47.4421,36300.0
2011-03-09 15:45:00,65.34,65.44,65.32,65.42,55200.0,47.4494,47.522,47.4348,47.5075,55200.0
2011-03-09 15:50:00,65.42,65.47,65.37,65.4,35900.0,47.5075,47.5438,47.4711,47.4929,35900.0
2011-03-09 15:55:00,65.41,65.48,65.38,65.38,69000.0,47.5002,47.551,47.4784,47.4784,69000.0
2011-03-10 09:30:00,64.97,64.97,64.35,64.61,109200.0,47.1807,47.1807,46.7304,46.9192,109200.0
2011-03-10 09:35:00,64.63,64.64,64.29,64.37,66000.0,46.9338,46.941,46.6869,46.745,66000.0
2011-03-10 09:40:00,64.38,64.45,64.0,64.35,87000.0,46.7522,46.8031,46.4763,46.7304,87000.0
2011-03-10 09:45:00,64.34,64.51,64.14,64.48,53500.0,46.7232,46.8466,46.5779,46.8248,53500.0
2011-03-10 09:50:00,64.47,64.79,64.45,64.79,53700.0,46.8176,47.05,46.8031,47.05,53700.0
2011-03-10 09:55:00,64.79,64.81,64.52,64.55,62200.0,47.05,47.0645,46.8539,46.8757,62200.0
2011-03-10 10:00:00,64.55,64.64,64.38,64.41,68500.0,46.8757,46.941,46.7522,46.774,68500.0
2011-03-10 10:05:00,64.4,64.42,64.02,64.08,55400.0,46.7667,46.7813,46.4908,46.5344,55400.0
2011-03-10 10:10:00,64.07,64.33,64.04,64.3,44800.0,46.5271,46.7159,46.5053,46.6941,44800.0
2011-03-10 10:15:00,64.31,64.61,64.31,64.59,79000.0,46.7014,46.9192,46.7014,46.9047,79000.0
2011-03-10 10:20:00,64.59,64.76,64.49,64.62,74900.0,46.9047,47.0282,46.8321,46.9265,74900.0
2011-03-10 10:25:00,64.62,64.9,64.52,64.6,149800.0,46.9265,47.1298,46.8539,46.912,149800.0
2011-03-10 10:30:00,64.59,64.8,64.52,64.76,108900.0,46.9047,47.0572,46.8539,47.0282,108900.0
2011-03-10 10:35:00,64.76,64.84,64.73,64.81,61400.0,47.0282,47.0863,47.0064,47.0645,61400.0
2011-03-10 10:40:00,64.82,65.06,64.79,64.97,55300.0,47.0717,47.246,47.05,47.1807,55300.0
2011-03-10 10:45:00,64.98,65.06,64.97,65.03,39900.0,47.1879,47.246,47.1807,47.2242,39900.0
2011-03-10 10:50:00,65.02,65.02,64.91,64.96,29300.0,47.217,47.217,47.1371,47.1734,29300.0
2011-03-10 10:55:00,64.97,65.07,64.92,65.04,19600.0,47.1807,47.2533,47.1444,47.2315,19600.0
2011-03-10 11:00:00,65.04,65.06,65.0,65.03,18000.0,47.2315,47.246,47.2025,47.2242,18000.0
2011-03-10 11:05:00,65.02,65.04,64.98,65.0,30900.0,47.217,47.2315,47.1879,47.2025,30900.0
2011-03-10 11:10:00,64.99,65.0,64.93,64.99,25800.0,47.1952,47.2025,47.1516,47.1952,25800.0
2011-03-10 11:15:00,64.99,65.04,64.95,64.95,34400.0,47.1952,47.2315,47.1661,47.1661,34400.0
2011-03-10 11:20:00,64.95,65.04,64.93,64.95,23500.0,47.1661,47.2315,47.1516,47.1661,23500.0
2011-03-10 11:25:00,64.96,65.03,64.95,64.99,34600.0,47.1734,47.2242,47.1661,47.1952,34600.0
2011-03-10 11:30:00,64.97,65.04,64.92,65.0,25400.0,47.1807,47.2315,47.1444,47.2025,25400.0
2011-03-10 11:35:00,65.0,65.01,64.95,64.98,7400.0,47.2025,47.2097,47.1661,47.1879,7400.0
2011-03-10 11:40:00,64.98,65.0,64.86,64.9,16000.0,47.1879,47.2025,47.1008,47.1298,16000.0
2011-03-10 11:45:00,64.9,64.99,64.89,64.96,30800.0,47.1298,47.1952,47.1226,47.1734,30800.0
2011-03-10 11:50:00,64.96,65.02,64.96,65.02,22100.0,47.1734,47.217,47.1734,47.217,22100.0
2011-03-10 11:55:00,65.02,65.04,64.98,65.04,26000.0,47.217,47.2315,47.1879,47.2315,26000.0
2011-03-10 12:00:00,65.04,65.06,64.88,64.88,12700.0,47.2315,47.246,47.1153,47.1153,12700.0
2011-03-10 12:05:00,64.91,64.92,64.79,64.84,30600.0,47.1371,47.1444,47.05,47.0863,30600.0
2011-03-10 12:10:00,64.85,64.92,64.83,64.9,15500.0,47.0935,47.1444,47.079,47.1298,15500.0
2011-03-10 12:15:00,64.9,64.94,64.85,64.87,15300.0,47.1298,47.1589,47.0935,47.1081,15300.0
2011-03-10 12:20:00,64.86,65.02,64.86,64.98,11900.0,47.1008,47.217,47.1008,47.1879,11900.0
2011-03-10 12:25:00,64.98,64.98,64.81,64.88,28800.0,47.1879,47.1879,47.0645,47.1153,28800.0
2011-03-10 12:30:00,64.88,64.95,64.86,64.92,34300.0,47.1153,47.1661,47.1008,47.1444,34300.0
2011-03-10 12:35:00,64.92,65.11,64.92,65.11,25200.0,47.1444,47.2823,47.1444,47.2823,25200.0
2011-03-10 12:40:00,65.11,65.15,65.05,65.11,17900.0,47.2823,47.3114,47.2388,47.2823,17900.0
2011-03-10 12:45:00,65.11,65.21,65.08,65.11,22500.0,47.2823,47.355,47.2606,47.2823,22500.0
2011-03-10 12:50:00,65.11,65.26,65.1,65.25,21600.0,47.2823,47.3913,47.2751,47.384,21600.0
2011-03-10 12:55:00,65.25,65.26,65.22,65.24,32800.0,47.384,47.3913,47.3622,47.3767,32800.0
2011-03-10 13:00:00,65.23,65.25,65.11,65.11,36400.0,47.3695,47.384,47.2823,47.2823,36400.0
2011-03-10 13:05:00,65.11,65.16,65.1,65.14,28300.0,47.2823,47.3186,47.2751,47.3041,28300.0
2011-03-10 13:10:00,65.16,65.28,65.14,65.25,49600.0,47.3186,47.4058,47.3041,47.384,49600.0
2011-03-10 13:15:00,65.24,65.35,65.2,65.28,88300.0,47.3767,47.4566,47.3477,47.4058,88300.0
2011-03-10 13:20:00,65.28,65.38,65.28,65.35,70600.0,47.4058,47.4784,47.4058,47.4566,70600.0
2011-03-10 13:25:00,65.33,65.35,65.25,65.31,41900.0,47.4421,47.4566,47.384,47.4276,41900.0
2011-03-10 13:30:00,65.29,65.29,64.93,64.96,46800.0,47.4131,47.4131,47.1516,47.1734,46800.0
2011-03-10 13:35:00,64.94,65.18,64.9,64.96,108300.0,47.1589,47.3332,47.1298,47.1734,108300.0
2011-03-10 13:40:00,64.96,65.16,64.94,65.0,85300.0,47.1734,47.3186,47.1589,47.2025,85300.0
2011-03-10 13:45:00,65.01,65.16,65.0,65.12,17800.0,47.2097,47.3186,47.2025,47.2896,17800.0
2011-03-10 13:50:00,65.15,65.25,65.08,65.08,23400.0,47.3114,47.384,47.2606,47.2606,23400.0
2011-03-10 13:55:00,65.09,65.12,64.98,64.99,30900.0,47.2678,47.2896,47.1879,47.1952,30900.0
2011-03-10 14:00:00,64.99,65.12,64.95,65.06,23300.0,47.1952,47.2896,47.1661,47.246,23300.0
2011-03-10 14:05:00,65.06,65.28,65.06,65.26,30000.0,47.246,47.4058,47.246,47.3913,30000.0
2011-03-10 14:10:00,65.25,65.26,65.14,65.18,35400.0,47.384,47.3913,47.3041,47.3332,35400.0
2011-03-10 14:15:00,65.18,65.26,65.16,65.26,28100.0,47.3332,47.3913,47.3186,47.3913,28100.0
2011-03-10 14:20:00,65.26,65.29,65.17,65.21,27400.0,47.3913,47.4131,47.3259,47.355,27400.0
2011-03-10 14:25:00,65.22,65.25,65.16,65.16,30600.0,47.3622,47.384,47.3186,47.3186,30600.0
2011-03-10 14:30:00,65.18,65.23,65.13,65.2,17100.0,47.3332,47.3695,47.2969,47.3477,17100.0
2011-03-10 14:35:00,65.21,65.4,65.21,65.37,18600.0,47.355,47.4929,47.355,47.4711,18600.0
2011-03-10 14:40:00,65.37,65.45,65.26,65.26,24500.0,47.4711,47.5292,47.3913,47.3913,24500.0
2011-03-10 14:45:00,65.26,65.29,65.15,65.15,19700.0,47.3913,47.4131,47.3114,47.3114,19700.0
2011-03-10 14:50:00,65.15,65.18,65.11,65.16,18300.0,47.3114,47.3332,47.2823,47.3186,18300.0
2011-03-10 14:55:00,65.15,65.16,65.08,65.1,16900.0,47.3114,47.3186,47.2606,47.2751,16900.0
2011-03-10 15:00:00,65.1,65.16,64.98,65.03,48600.0,47.2751,47.3186,47.1879,47.2242,48600.0
2011-03-10 15:05:00,65.04,65.15,65.04,65.09,26300.0,47.2315,47.3114,47.2315,47.2678,26300.0
2011-03-10 15:10:00,65.09,65.11,65.03,65.08,40300.0,47.2678,47.2823,47.2242,47.2606,40300.0
2011-03-10 15:15:00,65.09,65.15,65.03,65.06,48300.0,47.2678,47.3114,47.2242,47.246,48300.0
2011-03-10 15:20:00,65.06,65.06,64.98,64.99,44800.0,47.246,47.246,47.1879,47.1952,44800.0
2011-03-10 15:25:00,64.99,64.99,64.85,64.88,20300.0,47.1952,47.1952,47.0935,47.1153,20300.0
2011-03-10 15:30:00,64.88,64.99,64.86,64.97,37200.0,47.1153,47.1952,47.1008,47.1807,37200.0
2011-03-10 15:35:00,64.96,65.04,64.93,65.02,44600.0,47.1734,47.2315,47.1516,47.217,44600.0
2011-03-10 15:40:00,65.02,65.16,65.02,65.14,70000.0,47.217,47.3186,47.217,47.3041,70000.0
2011-03-10 15:45:00,65.13,65.13,65.01,65.04,76100.0,47.2969,47.2969,47.2097,47.2315,76100.0
2011-03-10 15:50:00,65.04,65.12,65.0,65.0,52100.0,47.2315,47.2896,47.2025,47.2025,52100.0
2011-03-10 15:55:00,65.0,65.02,64.95,64.96,58300.0,47.2025,47.217,47.1661,47.1734,58300.0
2011-03-11 09:30:00,65.73,66.0,65.39,65.48,176900.0,47.7326,47.9286,47.4857,47.551,176900.0
2011-03-11 09:35:00,65.45,65.67,65.42,65.63,112400.0,47.5292,47.689,47.5075,47.66,112400.0
2011-03-11 09:40:00,65.65,65.69,65.51,65.63,103000.0,47.6745,47.7035,47.5728,47.66,103000.0
2011-03-11 09:45:00,65.63,65.73,65.58,65.69,132200.0,47.66,47.7326,47.6236,47.7035,132200.0
2011-03-11 09:50:00,65.69,65.99,65.61,65.92,88300.0,47.7035,47.9214,47.6454,47.8706,88300.0
2011-03-11 09:55:00,65.88,65.98,65.65,65.95,164200.0,47.8415,47.9141,47.6745,47.8923,164200.0
2011-03-11 10:00:00,65.95,66.16,65.91,66.06,212600.0,47.8923,48.0448,47.8633,47.9722,212600.0
2011-03-11 10:05:00,66.07,66.07,65.77,65.79,93800.0,47.9795,47.9795,47.7616,47.7761,93800.0
2011-03-11 10:10:00,65.79,65.9,65.78,65.82,49300.0,47.7761,47.856,47.7689,47.7979,49300.0
2011-03-11 10:15:00,65.82,66.15,65.82,66.12,135700.0,47.7979,48.0376,47.7979,48.0158,135700.0
2011-03-11 10:20:00,66.12,66.16,65.99,66.06,82800.0,48.0158,48.0448,47.9214,47.9722,82800.0
2011-03-11 10:25:00,66.06,66.19,65.82,65.86,72800.0,47.9722,48.0666,47.7979,47.827,72800.0
2011-03-11 10:30:00,65.87,66.05,65.84,65.91,55400.0,47.8342,47.965,47.8125,47.8633,55400.0
2011-03-11 10:35:00,65.91,66.17,65.9,66.16,41700.0,47.8633,48.0521,47.856,48.0448,41700.0
2011-03-11 10:40:00,66.15,66.16,65.99,66.02,63100.0,48.0376,48.0448,47.9214,47.9432,63100.0
2011-03-11 10:45:00,65.99,66.11,65.95,66.08,62500.0,47.9214,48.0085,47.8923,47.9867,62500.0
2011-03-11 10:50:00,66.09,66.2,66.09,66.18,64700.0,47.994,48.0739,47.994,48.0594,64700.0
2011-03-11 10:55:00,66.18,66.25,66.17,66.22,48000.0,48.0594,48.1102,48.0521,48.0884,48000.0
2011-03-11 11:00:00,66.24,66.24,66.03,66.11,54100.0,48.1029,48.1029,47.9504,48.0085,54100.0
2011-03-11 11:05:00,66.12,66.15,66.06,66.1,35100.0,48.0158,48.0376,47.9722,48.0013,35100.0
2011-03-11 11:10:00,66.09,66.15,66.07,66.12,30000.0,47.994,48.0376,47.9795,48.0158,30000.0
2011-03-11 11:15:00,66.12,66.15,66.07,66.11,37400.0,48.0158,48.0376,47.9795,48.0085,37400.0
2011-03-11 11:20:00,66.12,66.17,66.05,66.17,52800.0,48.0158,48.0521,47.965,48.0521,52800.0
2011-03-11 11:25:00,66.16,66.2,66.13,66.16,43300.0,48.0448,48.0739,48.0231,48.0448,43300.0
2011-03-11 11:30:00,66.16,66.25,66.14,66.23,29100.0,48.0448,48.1102,48.0303,48.0957,29100.0
2011-03-11 11:35:00,66.24,66.57,66.24,66.53,65100.0,48.1029,48.3426,48.1029,48.3135,65100.0
2011-03-11 11:40:00,66.54,66.89,66.53,66.84,104400.0,48.3208,48.575,48.3135,48.5386,104400.0
2011-03-11 11:45:00,66.8,66.81,66.56,66.56,76200.0,48.5096,48.5169,48.3353,48.3353,76200.0
2011-03-11 11:50:00,66.56,66.69,66.52,66.64,66600.0,48.3353,48.4297,48.3063,48.3934,66600.0
2011-03-11 11:55:00,66.64,66.67,66.6,66.63,54000.0,48.3934,48.4152,48.3644,48.3861,54000.0
2011-03-11 12:00:00,66.63,66.74,66.63,66.64,39300.0,48.3861,48.466,48.3861,48.3934,39300.0
2011-03-11 12:05:00,66.63,66.72,66.63,66.7,32500.0,48.3861,48.4515,48.3861,48.437,32500.0
2011-03-11 12:10:00,66.69,66.7,66.55,66.59,34400.0,48.4297,48.437,48.3281,48.3571,34400.0
2011-03-11 12:15:00,66.59,66.72,66.59,66.69,40200.0,48.3571,48.4515,48.3571,48.4297,40200.0
2011-03-11 12:20:00,66.69,66.74,66.66,66.68,58900.0,48.4297,48.466,48.4079,48.4225,58900.0
2011-03-11 12:25:00,66.69,66.72,66.63,66.66,19400.0,48.4297,48.4515,48.3861,48.4079,19400.0
2011-03-11 12:30:00,66.67,66.72,66.62,66.62,14500.0,48.4152,48.4515,48.3789,48.3789,14500.0
2011-03-11 12:35:00,66.62,66.68,66.57,66.57,19400.0,48.3789,48.4225,48.3426,48.3426,19400.0
2011-03-11 12:40:00,66.56,66.63,66.49,66.49,23500.0,48.3353,48.3861,48.2845,48.2845,23500.0
2011-03-11 12:45:00,66.5,66.61,66.47,66.61,17800.0,48.2917,48.3716,48.27,48.3716,17800.0
2011-03-11 12:50:00,66.61,66.71,66.57,66.71,39300.0,48.3716,48.4442,48.3426,48.4442,39300.0
2011-03-11 12:55:00,66.71,66.75,66.68,66.71,61200.0,48.4442,48.4733,48.4225,48.4442,61200.0
2011-03-11 13:00:00,66.72,66.72,66.58,66.59,19200.0,48.4515,48.4515,48.3498,48.3571,19200.0
2011-03-11 13:05:00,66.6,66.63,66.52,66.54,18700.0,48.3644,48.3861,48.3063,48.3208,18700.0
2011-03-11 13:10:00,66.54,66.68,66.54,66.64,42200.0,48.3208,48.4225,48.3208,48.3934,42200.0
2011-03-11 13:15:00,66.64,66.66,66.55,66.61,40100.0,48.3934,48.4079,48.3281,48.3716,40100.0
2011-03-11 13:20:00,66.61,66.61,66.55,66.6,18300.0,48.3716,48.3716,48.3281,48.3644,18300.0
2011-03-11 13:25:00,66.59,66.61,66.55,66.58,26500.0,48.3571,48.3716,48.3281,48.3498,26500.0
2011-03-11 13:30:00,66.58,66.6,66.47,66.49,23500.0,48.3498,48.3644,48.27,48.2845,23500.0
2011-03-11 13:35:00,66.48,66.63,66.47,66.53,108000.0,48.2772,48.3861,48.27,48.3135,108000.0
2011-03-11 13:40:00,66.5,66.57,66.48,66.55,32000.0,48.2917,48.3426,48.2772,48.3281,32000.0
2011-03-11 13:45:00,66.56,66.67,66.53,66.65,21500.0,48.3353,48.4152,48.3135,48.4007,21500.0
2011-03-11 13:50:00,66.64,66.64,66.55,66.63,28400.0,48.3934,48.3934,48.3281,48.3861,28400.0
2011-03-11 13:55:00,66.63,66.63,66.43,66.45,42700.0,48.3861,48.3861,48.2409,48.2554,42700.0
2011-03-11 14:00:00,66.45,66.45,66.34,66.44,29200.0,48.2554,48.2554,48.1756,48.2482,29200.0
2011-03-11 14:05:00,66.45,66.49,66.36,66.36,35700.0,48.2554,48.2845,48.1901,48.1901,35700.0
2011-03-11 14:10:00,66.36,66.55,66.36,66.54,19500.0,48.1901,48.3281,48.1901,48.3208,19500.0
2011-03-11 14:15:00,66.53,66.63,66.51,66.62,23100.0,48.3135,48.3861,48.299,48.3789,23100.0
2011-03-11 14:20:00,66.62,66.65,66.55,66.58,19000.0,48.3789,48.4007,48.3281,48.3498,19000.0
2011-03-11 14:25:00,66.57,66.62,66.55,66.6,20300.0,48.3426,48.3789,48.3281,48.3644,20300.0
2011-03-11 14:30:00,66.59,66.63,66.55,66.61,48100.0,48.3571,48.3861,48.3281,48.3716,48100.0
2011-03-11 14:35:00,66.61,66.63,66.52,66.57,25300.0,48.3716,48.3861,48.3063,48.3426,25300.0
2011-03-11 14:40:00,66.57,66.7,66.56,66.69,26200.0,48.3426,48.437,48.3353,48.4297,26200.0
2011-03-11 14:45:00,66.68,66.73,66.65,66.72,29100.0,48.4225,48.4588,48.4007,48.4515,29100.0
2011-03-11 14:50:00,66.72,66.72,66.66,66.71,28300.0,48.4515,48.4515,48.4079,48.4442,28300.0
2011-03-11 14:55:00,66.72,66.72,66.7,66.71,27700.0,48.4515,48.4515,48.437,48.4442,27700.0
2011-03-11 15:00:00,66.71,66.85,66.7,66.85,45200.0,48.4442,48.5459,48.437,48.5459,45200.0
2011-03-11 15:05:00,66.85,66.88,66.81,66.81,39100.0,48.5459,48.5677,48.5169,48.5169,39100.0
2011-03-11 15:10:00,66.81,66.83,66.74,66.83,43100.0,48.5169,48.5314,48.466,48.5314,43100.0
2011-03-11 15:15:00,66.82,66.89,66.82,66.86,47200.0,48.5241,48.575,48.5241,48.5532,47200.0
2011-03-11 15:20:00,66.86,66.92,66.85,66.92,96600.0,48.5532,48.5967,48.5459,48.5967,96600.0
2011-03-11 15:25:00,66.91,66.92,66.83,66.92,52900.0,48.5895,48.5967,48.5314,48.5967,52900.0
2011-03-11 15:30:00,66.91,66.92,66.7,66.71,92500.0,48.5895,48.5967,48.437,48.4442,92500.0
2011-03-11 15:35:00,66.7,66.82,66.67,66.82,68900.0,48.437,48.5241,48.4152,48.5241,68900.0
2011-03-11 15:40:00,66.82,66.86,66.71,66.81,89800.0,48.5241,48.5532,48.4442,48.5169,89800.0
2011-03-11 15:45:00,66.81,66.83,66.7,66.72,130500.0,48.5169,48.5314,48.437,48.4515,130500.0
2011-03-11 15:50:00,66.71,66.75,66.67,66.67,105400.0,48.4442,48.4733,48.4152,48.4152,105400.0
2011-03-11 15:55:00,66.67,66.68,66.53,66.54,140600.0,48.4152,48.4225,48.3135,48.3208,140600.0
2011-03-14 09:30:00,65.84,66.18,65.84,66.13,95500.0,47.8125,48.0594,47.8125,48.0231,95500.0
2011-03-14 09:35:00,66.14,66.25,66.02,66.11,61400.0,48.0303,48.1102,47.9432,48.0085,61400.0
2011-03-14 09:40:00,66.08,66.11,65.49,65.59,78900.0,47.9867,48.0085,47.5583,47.6309,78900.0
2011-03-14 09:45:00,65.6,65.72,65.44,65.63,74400.0,47.6382,47.7253,47.522,47.66,74400.0
2011-03-14 09:50:00,65.63,65.86,65.58,65.58,65100.0,47.66,47.827,47.6236,47.6236,65100.0
2011-03-14 09:55:00,65.57,65.57,65.22,65.22,106900.0,47.6164,47.6164,47.3622,47.3622,106900.0
2011-03-14 10:00:00,65.22,65.5,65.15,65.46,86900.0,47.3622,47.5656,47.3114,47.5365,86900.0
2011-03-14 10:05:00,65.44,65.45,65.11,65.14,50800.0,47.522,47.5292,47.2823,47.3041,50800.0
2011-03-14 10:10:00,65.11,65.33,65.0,65.31,55100.0,47.2823,47.4421,47.2025,47.4276,55100.0
2011-03-14 10:15:00,65.31,65.37,65.24,65.25,42300.0,47.4276,47.4711,47.3767,47.384,42300.0
2011-03-14 10:20:00,65.24,65.35,65.24,65.28,32600.0,47.3767,47.4566,47.3767,47.4058,32600.0
2011-03-14 10:25:00,65.28,65.4,65.28,65.31,34600.0,47.4058,47.4929,47.4058,47.4276,34600.0
2011-03-14 10:30:00,65.3,65.3,65.08,65.16,100800.0,47.4203,47.4203,47.2606,47.3186,100800.0
2011-03-14 10:35:00,65.16,65.2,64.99,65.03,74300.0,47.3186,47.3477,47.1952,47.2242,74300.0
2011-03-14 10:40:00,65.05,65.1,64.97,65.08,22800.0,47.2388,47.2751,47.1807,47.2606,22800.0
2011-03-14 10:45:00,65.08,65.31,65.03,65.3,51100.0,47.2606,47.4276,47.2242,47.4203,51100.0
2011-03-14 10:50:00,65.3,65.44,65.28,65.36,48800.0,47.4203,47.522,47.4058,47.4639,48800.0
2011-03-14 10:55:00,65.37,65.42,65.35,65.36,90200.0,47.4711,47.5075,47.4566,47.4639,90200.0
2011-03-14 11:00:00,65.37,65.46,65.31,65.46,37100.0,47.4711,47.5365,47.4276,47.5365,37100.0
2011-03-14 11:05:00,65.48,65.48,65.33,65.38,30400.0,47.551,47.551,47.4421,47.4784,30400.0
2011-03-14 11:10:00,65.37,65.43,65.34,65.38,52800.0,47.4711,47.5147,47.4494,47.4784,52800.0
2011-03-14 11:15:00,65.37,65.37,65.22,65.31,44700.0,47.4711,47.4711,47.3622,47.4276,44700.0
2011-03-14 11:20:00,65.29,65.54,65.29,65.5,88500.0,47.4131,47.5946,47.4131,47.5656,88500.0
2011-03-14 11:25:00,65.5,65.5,65.37,65.42,41700.0,47.5656,47.5656,47.4711,47.5075,41700.0
2011-03-14 11:30:00,65.4,65.56,65.38,65.47,113000.0,47.4929,47.6091,47.4784,47.5438,113000.0
2011-03-14 11:35:00,65.48,65.53,65.43,65.47,32600.0,47.551,47.5873,47.5147,47.5438,32600.0
2011-03-14 11:40:00,65.47,65.5,65.41,65.5,13600.0,47.5438,47.5656,47.5002,47.5656,13600.0
2011-03-14 11:45:00,65.49,65.52,65.34,65.36,21200.0,47.5583,47.5801,47.4494,47.4639,21200.0
2011-03-14 11:50:00,65.37,65.44,65.34,65.39,29900.0,47.4711,47.522,47.4494,47.4857,29900.0
2011-03-14 11:55:00,65.41,65.44,65.33,65.39,22300.0,47.5002,47.522,47.4421,47.4857,22300.0
2011-03-14 12:00:00,65.39,65.53,65.39,65.51,55500.0,47.4857,47.5873,47.4857,47.5728,55500.0
2011-03-14 12:05:00,65.51,65.52,65.49,65.49,35600.0,47.5728,47.5801,47.5583,47.5583,35600.0
2011-03-14 12:10:00,65.5,65.5,65.41,65.43,19300.0,47.5656,47.5656,47.5002,47.5147,19300.0
2011-03-14 12:15:00,65.41,65.44,65.36,65.41,15500.0,47.5002,47.522,47.4639,47.5002,15500.0
2011-03-14 12:20:00,65.41,65.47,65.38,65.42,16300.0,47.5002,47.5438,47.4784,47.5075,16300.0
2011-03-14 12:25:00,65.42,65.43,65.37,65.39,17900.0,47.5075,47.5147,47.4711,47.4857,17900.0
2011-03-14 12:30:00,65.4,65.55,65.39,65.54,37700.0,47.4929,47.6019,47.4857,47.5946,37700.0
2011-03-14 12:35:00,65.53,65.63,65.5,65.59,67700.0,47.5873,47.66,47.5656,47.6309,67700.0
2011-03-14 12:40:00,65.59,65.65,65.49,65.51,47800.0,47.6309,47.6745,47.5583,47.5728,47800.0
2011-03-14 12:45:00,65.52,65.6,65.48,65.57,13800.0,47.5801,47.6382,47.551,47.6164,13800.0
2011-03-14 12:50:00,65.58,65.59,65.5,65.54,12900.0,47.6236,47.6309,47.5656,47.5946,12900.0
2011-03-14 12:55:00,65.53,65.62,65.53,65.61,26800.0,47.5873,47.6527,47.5873,47.6454,26800.0
2011-03-14 13:00:00,65.62,65.63,65.57,65.59,9500.0,47.6527,47.66,47.6164,47.6309,9500.0
2011-03-14 13:05:00,65.6,65.67,65.6,65.64,17900.0,47.6382,47.689,47.6382,47.6672,17900.0
2011-03-14 13:10:00,65.61,65.66,65.6,65.66,19100.0,47.6454,47.6817,47.6382,47.6817,19100.0
2011-03-14 13:15:00,65.66,65.71,65.64,65.71,22000.0,47.6817,47.7181,47.6672,47.7181,22000.0
2011-03-14 13:20:00,65.71,65.72,65.62,65.66,14300.0,47.7181,47.7253,47.6527,47.6817,14300.0
2011-03-14 13:25:00,65.67,65.76,65.65,65.7,26500.0,47.689,47.7544,47.6745,47.7108,26500.0
2011-03-14 13:30:00,65.68,65.72,65.66,65.67,26400.0,47.6963,47.7253,47.6817,47.689,26400.0
2011-03-14 13:35:00,65.66,65.72,65.63,65.65,29500.0,47.6817,47.7253,47.66,47.6745,29500.0
2011-03-14 13:40:00,65.63,65.73,65.61,65.7,29700.0,47.66,47.7326,47.6454,47.7108,29700.0
2011-03-14 13:45:00,65.69,65.72,65.65,65.65,12700.0,47.7035,47.7253,47.6745,47.6745,12700.0
2011-03-14 13:50:00,65.67,65.79,65.65,65.74,17100.0,47.689,47.7761,47.6745,47.7398,17100.0
2011-03-14 13:55:00,65.76,65.77,65.63,65.67,11900.0,47.7544,47.7616,47.66,47.689,11900.0
2011-03-14 14:00:00,65.67,65.7,65.62,65.63,14100.0,47.689,47.7108,47.6527,47.66,14100.0
2011-03-14 14:05:00,65.63,65.78,65.63,65.72,19000.0,47.66,47.7689,47.66,47.7253,19000.0
2011-03-14 14:10:00,65.72,65.79,65.68,65.7,30400.0,47.7253,47.7761,47.6963,47.7108,30400.0
2011-03-14 14:15:00,65.7,65.73,65.64,65.65,11800.0,47.7108,47.7326,47.6672,47.6745,11800.0
2011-03-14 14:20:00,65.65,65.9,65.65,65.88,29300.0,47.6745,47.856,47.6745,47.8415,29300.0
2011-03-14 14:25:00,65.87,65.87,65.74,65.83,18400.0,47.8342,47.8342,47.7398,47.8052,18400.0
2011-03-14 14:30:00,65.84,65.84,65.71,65.71,15900.0,47.8125,47.8125,47.7181,47.7181,15900.0
2011-03-14 14:35:00,65.71,65.75,65.67,65.68,23100.0,47.7181,47.7471,47.689,47.6963,23100.0
2011-03-14 14:40:00,65.69,65.74,65.61,65.63,22300.0,47.7035,47.7398,47.6454,47.66,22300.0
2011-03-14 14:45:00,65.64,65.76,65.62,65.75,17700.0,47.6672,47.7544,47.6527,47.7471,17700.0
2011-03-14 14:50:00,65.76,65.79,65.66,65.69,26200.0,47.7544,47.7761,47.6817,47.7035,26200.0
2011-03-14 14:55:00,65.7,65.79,65.68,65.77,37300.0,47.7108,47.7761,47.6963,47.7616,37300.0
2011-03-14 15:00:00,65.75,65.78,65.63,65.65,30100.0,47.7471,47.7689,47.66,47.6745,30100.0
2011-03-14 15:05:00,65.66,65.83,65.66,65.78,32900.0,47.6817,47.8052,47.6817,47.7689,32900.0
2011-03-14 15:10:00,65.77,65.96,65.77,65.96,31100.0,47.7616,47.8996,47.7616,47.8996,31100.0
2011-03-14 15:15:00,65.96,65.96,65.88,65.92,30900.0,47.8996,47.8996,47.8415,47.8706,30900.0
2011-03-14 15:20:00,65.92,65.95,65.83,65.87,35700.0,47.8706,47.8923,47.8052,47.8342,35700.0
2011-03-14 15:25:00,65.89,65.89,65.73,65.76,32200.0,47.8488,47.8488,47.7326,47.7544,32200.0
2011-03-14 15:30:00,65.76,65.89,65.76,65.86,65200.0,47.7544,47.8488,47.7544,47.827,65200.0
2011-03-14 15:35:00,65.85,65.95,65.79,65.89,49300.0,47.8197,47.8923,47.7761,47.8488,49300.0
2011-03-14 15:40:00,65.89,66.07,65.89,66.06,48100.0,47.8488,47.9795,47.8488,47.9722,48100.0
2011-03-14 15:45:00,66.04,66.13,65.92,65.92,60300.0,47.9577,48.0231,47.8706,47.8706,60300.0
2011-03-14 15:50:00,65.93,66.01,65.88,65.93,76000.0,47.8778,47.9359,47.8415,47.8778,76000.0
2011-03-14 15:55:00,65.93,66.01,65.91,65.94,93000.0,47.8778,47.9359,47.8633,47.8851,93000.0
2011-03-15 09:30:00,64.05,64.35,63.99,64.09,82700.0,46.5126,46.7304,46.469,46.5416,82700.0
2011-03-15 09:35:00,64.08,64.54,63.9,64.5,71200.0,46.5344,46.8684,46.4036,46.8394,71200.0
2011-03-15 09:40:00,64.49,64.68,64.3,64.59,81500.0,46.8321,46.9701,46.6941,46.9047,81500.0
2011-03-15 09:45:00,64.62,64.91,64.45,64.91,43000.0,46.9265,47.1371,46.8031,47.1371,43000.0
2011-03-15 09:50:00,64.86,64.96,64.64,64.64,51100.0,47.1008,47.1734,46.941,46.941,51100.0
2011-03-15 09:55:00,64.65,64.65,64.4,64.43,67200.0,46.9483,46.9483,46.7667,46.7885,67200.0
2011-03-15 10:00:00,64.43,64.75,64.43,64.56,86400.0,46.7885,47.0209,46.7885,46.8829,86400.0
2011-03-15 10:05:00,64.57,64.71,64.4,64.61,41900.0,46.8902,46.9919,46.7667,46.9192,41900.0
2011-03-15 10:10:00,64.61,64.8,64.57,64.8,44100.0,46.9192,47.0572,46.8902,47.0572,44100.0
2011-03-15 10:15:00,64.81,64.86,64.67,64.82,50900.0,47.0645,47.1008,46.9628,47.0717,50900.0
2011-03-15 10:20:00,64.84,65.06,64.81,65.05,57000.0,47.0863,47.246,47.0645,47.2388,57000.0
2011-03-15 10:25:00,65.03,65.15,64.97,65.15,51100.0,47.2242,47.3114,47.1807,47.3114,51100.0
2011-03-15 10:30:00,65.13,65.18,65.0,65.05,53900.0,47.2969,47.3332,47.2025,47.2388,53900.0
2011-03-15 10:35:00,65.05,65.08,64.96,65.03,39000.0,47.2388,47.2606,47.1734,47.2242,39000.0
2011-03-15 10:40:00,65.03,65.28,65.03,65.24,30200.0,47.2242,47.4058,47.2242,47.3767,30200.0
2011-03-15 10:45:00,65.24,65.24,65.09,65.12,34700.0,47.3767,47.3767,47.2678,47.2896,34700.0
2011-03-15 10:50:00,65.11,65.23,65.09,65.12,20700.0,47.2823,47.3695,47.2678,47.2896,20700.0
2011-03-15 10:55:00,65.12,65.16,65.0,65.13,40600.0,47.2896,47.3186,47.2025,47.2969,40600.0
2011-03-15 11:00:00,65.12,65.13,64.78,64.78,72500.0,47.2896,47.2969,47.0427,47.0427,72500.0
2011-03-15 11:05:00,64.79,64.91,64.77,64.81,26200.0,47.05,47.1371,47.0354,47.0645,26200.0
2011-03-15 11:10:00,64.81,65.02,64.78,65.02,14200.0,47.0645,47.217,47.0427,47.217,14200.0
2011-03-15 11:15:00,65.04,65.11,64.95,65.08,35700.0,47.2315,47.2823,47.1661,47.2606,35700.0
2011-03-15 11:20:00,65.09,65.09,64.93,64.93,47000.0,47.2678,47.2678,47.1516,47.1516,47000.0
2011-03-15 11:25:00,64.92,65.23,64.91,65.23,42600.0,47.1444,47.3695,47.1371,47.3695,42600.0
2011-03-15 11:30:00,65.23,65.3,65.06,65.08,34800.0,47.3695,47.4203,47.246,47.2606,34800.0
2011-03-15 11:35:00,65.1,65.17,65.03,65.17,26000.0,47.2751,47.3259,47.2242,47.3259,26000.0
2011-03-15 11:40:00,65.15,65.17,65.1,65.12,15600.0,47.3114,47.3259,47.2751,47.2896,15600.0
2011-03-15 11:45:00,65.14,65.17,65.07,65.12,48400.0,47.3041,47.3259,47.2533,47.2896,48400.0
2011-03-15 11:50:00,65.12,65.14,65.04,65.12,47100.0,47.2896,47.3041,47.2315,47.2896,47100.0
2011-03-15 11:55:00,65.11,65.2,65.11,65.18,45600.0,47.2823,47.3477,47.2823,47.3332,45600.0
2011-03-15 12:00:00,65.18,65.32,65.12,65.28,30100.0,47.3332,47.4348,47.2896,47.4058,30100.0
2011-03-15 12:05:00,65.3,65.45,65.29,65.41,14200.0,47.4203,47.5292,47.4131,47.5002,14200.0
2011-03-15 12:10:00,65.43,65.47,65.4,65.43,29500.0,47.5147,47.5438,47.4929,47.5147,29500.0
2011-03-15 12:15:00,65.41,65.41,65.22,65.27,12800.0,47.5002,47.5002,47.3622,47.3985,12800.0
2011-03-15 12:20:00,65.26,65.39,65.26,65.37,28900.0,47.3913,47.4857,47.3913,47.4711,28900.0
2011-03-15 12:25:00,65.36,65.45,65.34,65.45,17800.0,47.4639,47.5292,47.4494,47.5292,17800.0
2011-03-15 12:30:00,65.45,65.45,65.15,65.18,29600.0,47.5292,47.5292,47.3114,47.3332,29600.0
2011-03-15 12:35:00,65.2,65.24,65.14,65.16,13100.0,47.3477,47.3767,47.3041,47.3186,13100.0
2011-03-15 12:40:00,65.17,65.17,65.05,65.06,14600.0,47.3259,47.3259,47.2388,47.246,14600.0
2011-03-15 12:45:00,65.06,65.06,64.9,64.95,36500.0,47.246,47.246,47.1298,47.1661,36500.0
2011-03-15 12:50:00,64.96,65.08,64.96,65.05,13900.0,47.1734,47.2606,47.1734,47.2388,13900.0
2011-03-15 12:55:00,65.06,65.17,65.0,65.14,26200.0,47.246,47.3259,47.2025,47.3041,26200.0
2011-03-15 13:00:00,65.13,65.14,65.0,65.02,16700.0,47.2969,47.3041,47.2025,47.217,16700.0
2011-03-15 13:05:00,65.03,65.08,64.95,64.99,16000.0,47.2242,47.2606,47.1661,47.1952,16000.0
2011-03-15 13:10:00,64.94,65.08,64.94,65.07,9100.0,47.1589,47.2606,47.1589,47.2533,9100.0
2011-03-15 13:15:00,65.08,65.1,64.94,64.97,15900.0,47.2606,47.2751,47.1589,47.1807,15900.0
2011-03-15 13:20:00,64.98,65.06,64.94,64.96,9200.0,47.1879,47.246,47.1589,47.1734,9200.0
2011-03-15 13:25:00,64.95,64.98,64.93,64.97,10600.0,47.1661,47.1879,47.1516,47.1807,10600.0
2011-03-15 13:30:00,64.97,65.07,64.95,65.06,10400.0,47.1807,47.2533,47.1661,47.246,10400.0
2011-03-15 13:35:00,65.04,65.06,64.96,65.03,9000.0,47.2315,47.246,47.1734,47.2242,9000.0
2011-03-15 13:40:00,65.04,65.14,64.95,64.95,16000.0,47.2315,47.3041,47.1661,47.1661,16000.0
2011-03-15 13:45:00,64.95,65.03,64.92,65.0,17600.0,47.1661,47.2242,47.1444,47.2025,17600.0
2011-03-15 13:50:00,65.02,65.1,64.99,65.0,18100.0,47.217,47.2751,47.1952,47.2025,18100.0
2011-03-15 13:55:00,65.01,65.16,64.99,65.16,11800.0,47.2097,47.3186,47.1952,47.3186,11800.0
2011-03-15 14:00:00,65.17,65.19,65.1,65.1,20000.0,47.3259,47.3404,47.2751,47.2751,20000.0
2011-03-15 14:05:00,65.11,65.28,65.11,65.28,18400.0,47.2823,47.4058,47.2823,47.4058,18400.0
2011-03-15 14:10:00,65.29,65.31,65.21,65.24,20900.0,47.4131,47.4276,47.355,47.3767,20900.0
2011-03-15 14:15:00,65.25,65.39,65.14,65.19,37900.0,47.384,47.4857,47.3041,47.3404,37900.0
2011-03-15 14:20:00,65.18,65.64,65.17,65.64,58400.0,47.3332,47.6672,47.3259,47.6672,58400.0
2011-03-15 14:25:00,65.63,65.7,65.44,65.63,40100.0,47.66,47.7108,47.522,47.66,40100.0
2011-03-15 14:30:00,65.63,65.68,65.55,65.6,56000.0,47.66,47.6963,47.6019,47.6382,56000.0
2011-03-15 14:35:00,65.58,65.66,65.53,65.62,14800.0,47.6236,47.6817,47.5873,47.6527,14800.0
2011-03-15 14:40:00,65.62,65.79,65.59,65.76,36300.0,47.6527,47.7761,47.6309,47.7544,36300.0
2011-03-15 14:45:00,65.76,65.88,65.71,65.79,41100.0,47.7544,47.8415,47.7181,47.7761,41100.0
2011-03-15 14:50:00,65.78,65.84,65.7,65.77,48800.0,47.7689,47.8125,47.7108,47.7616,48800.0
2011-03-15 14:55:00,65.77,65.84,65.66,65.72,41100.0,47.7616,47.8125,47.6817,47.7253,41100.0
2011-03-15 15:00:00,65.69,65.86,65.66,65.86,53900.0,47.7035,47.827,47.6817,47.827,53900.0
2011-03-15 15:05:00,65.85,65.9,65.75,65.76,53900.0,47.8197,47.856,47.7471,47.7544,53900.0
2011-03-15 15:10:00,65.77,65.82,65.69,65.71,44300.0,47.7616,47.7979,47.7035,47.7181,44300.0
2011-03-15 15:15:00,65.69,65.81,65.65,65.78,39800.0,47.7035,47.7907,47.6745,47.7689,39800.0
2011-03-15 15:20:00,65.78,65.9,65.76,65.81,76300.0,47.7689,47.856,47.7544,47.7907,76300.0
2011-03-15 15:25:00,65.81,65.85,65.76,65.84,59500.0,47.7907,47.8197,47.7544,47.8125,59500.0
2011-03-15 15:30:00,65.84,65.88,65.71,65.73,60300.0,47.8125,47.8415,47.7181,47.7326,60300.0
2011-03-15 15:35:00,65.74,65.78,65.65,65.77,54800.0,47.7398,47.7689,47.6745,47.7616,54800.0
2011-03-15 15:40:00,65.78,66.0,65.76,65.91,131500.0,47.7689,47.9286,47.7544,47.8633,131500.0
2011-03-15 15:45:00,65.91,65.91,65.6,65.67,92000.0,47.8633,47.8633,47.6382,47.689,92000.0
2011-03-15 15:50:00,65.66,65.72,65.55,65.68,101300.0,47.6817,47.7253,47.6019,47.6963,101300.0
2011-03-15 15:55:00,65.68,65.71,65.52,65.55,133700.0,47.6963,47.7181,47.5801,47.6019,133700.0
2011-03-16 09:30:00,65.46,65.51,65.11,65.15,36200.0,47.5365,47.5728,47.2823,47.3114,36200.0
2011-03-16 09:35:00,65.12,65.23,64.98,64.99,53900.0,47.2896,47.3695,47.1879,47.1952,53900.0
2011-03-16 09:40:00,64.98,65.41,64.88,65.38,38700.0,47.1879,47.5002,47.1153,47.4784,38700.0
2011-03-16 09:45:00,65.35,65.35,64.98,65.15,23100.0,47.4566,47.4566,47.1879,47.3114,23100.0
2011-03-16 09:50:00,65.14,65.45,65.14,65.39,25100.0,47.3041,47.5292,47.3041,47.4857,25100.0
2011-03-16 09:55:00,65.39,65.46,65.33,65.38,15700.0,47.4857,47.5365,47.4421,47.4784,15700.0
2011-03-16 10:00:00,65.39,65.56,65.34,65.53,59600.0,47.4857,47.6091,47.4494,47.5873,59600.0
2011-03-16 10:05:00,65.51,65.63,65.44,65.48,41300.0,47.5728,47.66,47.522,47.551,41300.0
2011-03-16 10:10:00,65.5,65.62,65.33,65.33,42900.0,47.5656,47.6527,47.4421,47.4421,42900.0
2011-03-16 10:15:00,65.34,65.48,65.21,65.44,40900.0,47.4494,47.551,47.355,47.522,40900.0
2011-03-16 10:20:00,65.43,65.43,65.26,65.39,29500.0,47.5147,47.5147,47.3913,47.4857,29500.0
2011-03-16 10:25:00,65.39,65.55,65.39,65.51,37400.0,47.4857,47.6019,47.4857,47.5728,37400.0
2011-03-16 10:30:00,65.51,65.57,65.29,65.32,33600.0,47.5728,47.6164,47.4131,47.4348,33600.0
2011-03-16 10:35:00,65.32,65.41,65.12,65.35,38200.0,47.4348,47.5002,47.2896,47.4566,38200.0
2011-03-16 10:40:00,65.33,65.43,65.3,65.3,44500.0,47.4421,47.5147,47.4203,47.4203,44500.0
2011-03-16 10:45:00,65.26,65.4,65.26,65.39,64300.0,47.3913,47.4929,47.3913,47.4857,64300.0
2011-03-16 10:50:00,65.39,65.44,65.37,65.38,36800.0,47.4857,47.522,47.4711,47.4784,36800.0
2011-03-16 10:55:00,65.39,65.4,65.02,65.02,82000.0,47.4857,47.4929,47.217,47.217,82000.0
2011-03-16 11:00:00,65.02,65.02,64.34,64.72,113000.0,47.217,47.217,46.7232,46.9991,113000.0
2011-03-16 11:05:00,64.7,65.22,64.3,65.15,87800.0,46.9846,47.3622,46.6941,47.3114,87800.0
2011-03-16 11:10:00,65.2,65.25,64.97,65.16,46900.0,47.3477,47.384,47.1807,47.3186,46900.0
2011-03-16 11:15:00,65.12,65.16,65.0,65.05,25400.0,47.2896,47.3186,47.2025,47.2388,25400.0
2011-03-16 11:20:00,65.03,65.03,64.86,64.89,15700.0,47.2242,47.2242,47.1008,47.1226,15700.0
2011-03-16 11:25:00,64.92,65.06,64.87,64.98,17200.0,47.1444,47.246,47.1081,47.1879,17200.0
2011-03-16 11:30:00,65.0,65.2,64.99,65.02,37000.0,47.2025,47.3477,47.1952,47.217,37000.0
2011-03-16 11:35:00,65.02,65.11,64.95,65.06,23800.0,47.217,47.2823,47.1661,47.246,23800.0
2011-03-16 11:40:00,65.04,65.23,65.0,65.08,23700.0,47.2315,47.3695,47.2025,47.2606,23700.0
2011-03-16 11:45:00,65.06,65.06,64.8,64.9,26400.0,47.246,47.246,47.0572,47.1298,26400.0
2011-03-16 11:50:00,64.87,64.94,64.67,64.78,30100.0,47.1081,47.1589,46.9628,47.0427,30100.0
2011-03-16 11:55:00,64.78,64.98,64.78,64.85,29800.0,47.0427,47.1879,47.0427,47.0935,29800.0
2011-03-16 12:00:00,64.83,64.85,64.64,64.64,36300.0,47.079,47.0935,46.941,46.941,36300.0
2011-03-16 12:05:00,64.63,64.75,64.59,64.75,32300.0,46.9338,47.0209,46.9047,47.0209,32300.0
2011-03-16 12:10:00,64.75,64.9,64.68,64.75,33800.0,47.0209,47.1298,46.9701,47.0209,33800.0
2011-03-16 12:15:00,64.75,64.87,64.69,64.77,27100.0,47.0209,47.1081,46.9773,47.0354,27100.0
2011-03-16 12:20:00,64.79,64.94,64.75,64.94,16200.0,47.05,47.1589,47.0209,47.1589,16200.0
2011-03-16 12:25:00,64.94,65.12,64.9,65.08,14100.0,47.1589,47.2896,47.1298,47.2606,14100.0
2011-03-16 12:30:00,65.09,65.12,64.9,64.97,32400.0,47.2678,47.2896,47.1298,47.1807,32400.0
2011-03-16 12:35:00,64.96,65.07,64.77,64.81,24400.0,47.1734,47.2533,47.0354,47.0645,24400.0
2011-03-16 12:40:00,64.83,64.98,64.83,64.85,25200.0,47.079,47.1879,47.079,47.0935,25200.0
2011-03-16 12:45:00,64.84,65.12,64.82,64.94,28200.0,47.0863,47.2896,47.0717,47.1589,28200.0
2011-03-16 12:50:00,64.97,65.02,64.82,64.88,28800.0,47.1807,47.217,47.0717,47.1153,28800.0
2011-03-16 12:55:00,64.87,64.97,64.84,64.91,18300.0,47.1081,47.1807,47.0863,47.1371,18300.0
2011-03-16 13:00:00,64.93,65.0,64.9,64.94,16000.0,47.1516,47.2025,47.1298,47.1589,16000.0
2011-03-16 13:05:00,64.92,64.96,64.78,64.79,17300.0,47.1444,47.1734,47.0427,47.05,17300.0
2011-03-16 13:10:00,64.8,64.82,64.67,64.79,26100.0,47.0572,47.0717,46.9628,47.05,26100.0
2011-03-16 13:15:00,64.79,64.86,64.78,64.81,21800.0,47.05,47.1008,47.0427,47.0645,21800.0
2011-03-16 13:20:00,64.82,64.89,64.67,64.67,13600.0,47.0717,47.1226,46.9628,46.9628,13600.0
2011-03-16 13:25:00,64.7,64.82,64.7,64.81,13100.0,46.9846,47.0717,46.9846,47.0645,13100.0
2011-03-16 13:30:00,64.82,64.84,64.68,64.75,21000.0,47.0717,47.0863,46.9701,47.0209,21000.0
2011-03-16 13:35:00,64.75,64.82,64.67,64.76,30800.0,47.0209,47.0717,46.9628,47.0282,30800.0
2011-03-16 13:40:00,64.77,64.79,64.64,64.78,50800.0,47.0354,47.05,46.941,47.0427,50800.0
2011-03-16 13:45:00,64.78,64.79,64.64,64.75,20500.0,47.0427,47.05,46.941,47.0209,20500.0
2011-03-16 13:50:00,64.76,64.85,64.66,64.66,26000.0,47.0282,47.0935,46.9556,46.9556,26000.0
2011-03-16 13:55:00,64.65,64.72,64.59,64.61,21400.0,46.9483,46.9991,46.9047,46.9192,21400.0
2011-03-16 14:00:00,64.62,64.62,64.47,64.55,86900.0,46.9265,46.9265,46.8176,46.8757,86900.0
2011-03-16 14:05:00,64.55,64.56,64.27,64.39,56600.0,46.8757,46.8829,46.6723,46.7595,56600.0
2011-03-16 14:10:00,64.4,64.4,63.99,64.19,86500.0,46.7667,46.7667,46.469,46.6142,86500.0
2011-03-16 14:15:00,64.18,64.2,63.99,63.99,93400.0,46.607,46.6215,46.469,46.469,93400.0
2011-03-16 14:20:00,64.0,64.5,63.94,64.44,57200.0,46.4763,46.8394,46.4327,46.7958,57200.0
2011-03-16 14:25:00,64.43,64.56,64.38,64.42,43000.0,46.7885,46.8829,46.7522,46.7813,43000.0
2011-03-16 14:30:00,64.42,64.46,64.25,64.38,60600.0,46.7813,46.8103,46.6578,46.7522,60600.0
2011-03-16 14:35:00,64.37,64.69,64.36,64.66,77100.0,46.745,46.9773,46.7377,46.9556,77100.0
2011-03-16 14:40:00,64.66,64.92,64.64,64.7,90900.0,46.9556,47.1444,46.941,46.9846,90900.0
2011-03-16 14:45:00,64.72,64.97,64.68,64.86,45500.0,46.9991,47.1807,46.9701,47.1008,45500.0
2011-03-16 14:50:00,64.85,64.96,64.79,64.88,36200.0,47.0935,47.1734,47.05,47.1153,36200.0
2011-03-16 14:55:00,64.88,65.04,64.8,64.86,47100.0,47.1153,47.2315,47.0572,47.1008,47100.0
2011-03-16 15:00:00,64.85,64.91,64.76,64.84,40600.0,47.0935,47.1371,47.0282,47.0863,40600.0
2011-03-16 15:05:00,64.86,64.86,64.69,64.81,30100.0,47.1008,47.1008,46.9773,47.0645,30100.0
2011-03-16 15:10:00,64.82,64.9,64.65,64.66,61100.0,47.0717,47.1298,46.9483,46.9556,61100.0
2011-03-16 15:15:00,64.64,64.86,64.64,64.71,70200.0,46.941,47.1008,46.941,46.9919,70200.0
2011-03-16 15:20:00,64.73,64.84,64.67,64.7,70300.0,47.0064,47.0863,46.9628,46.9846,70300.0
2011-03-16 15:25:00,64.7,64.78,64.36,64.48,90600.0,46.9846,47.0427,46.7377,46.8248,90600.0
2011-03-16 15:30:00,64.48,64.53,64.34,64.38,80800.0,46.8248,46.8611,46.7232,46.7522,80800.0
2011-03-16 15:35:00,64.39,64.55,64.38,64.41,58100.0,46.7595,46.8757,46.7522,46.774,58100.0
2011-03-16 15:40:00,64.41,64.52,64.36,64.48,70300.0,46.774,46.8539,46.7377,46.8248,70300.0
2011-03-16 15:45:00,64.47,64.47,64.22,64.35,122000.0,46.8176,46.8176,46.636,46.7304,122000.0
2011-03-16 15:50:00,64.34,64.37,64.26,64.36,126600.0,46.7232,46.745,46.6651,46.7377,126600.0
2011-03-16 15:55:00,64.35,64.36,64.28,64.32,244500.0,46.7304,46.7377,46.6796,46.7086,244500.0
2011-03-17 09:30:00,65.35,65.58,65.35,65.51,55600.0,47.4566,47.6236,47.4566,47.5728,55600.0
2011-03-17 09:35:00,65.48,65.53,65.14,65.52,36500.0,47.551,47.5873,47.3041,47.5801,36500.0
2011-03-17 09:40:00,65.52,65.52,65.08,65.31,33800.0,47.5801,47.5801,47.2606,47.4276,33800.0
2011-03-17 09:45:00,65.33,65.38,65.07,65.34,37600.0,47.4421,47.4784,47.2533,47.4494,37600.0
2011-03-17 09:50:00,65.35,65.65,65.35,65.5,61200.0,47.4566,47.6745,47.4566,47.5656,61200.0
2011-03-17 09:55:00,65.5,65.8,65.48,65.66,52000.0,47.5656,47.7834,47.551,47.6817,52000.0
2011-03-17 10:00:00,65.66,66.0,65.63,65.71,65900.0,47.6817,47.9286,47.66,47.7181,65900.0
2011-03-17 10:05:00,65.7,65.91,65.68,65.89,51500.0,47.7108,47.8633,47.6963,47.8488,51500.0
2011-03-17 10:10:00,65.9,65.99,65.82,65.9,51500.0,47.856,47.9214,47.7979,47.856,51500.0
2011-03-17 10:15:00,65.9,66.36,65.87,66.35,62800.0,47.856,48.1901,47.8342,48.1828,62800.0
2011-03-17 10:20:00,66.36,66.37,66.15,66.26,70400.0,48.1901,48.1973,48.0376,48.1175,70400.0
2011-03-17 10:25:00,66.29,66.44,66.28,66.28,36400.0,48.1392,48.2482,48.132,48.132,36400.0
2011-03-17 10:30:00,66.27,66.3,66.21,66.27,44600.0,48.1247,48.1465,48.0811,48.1247,44600.0
2011-03-17 10:35:00,66.27,66.41,66.27,66.33,41600.0,48.1247,48.2264,48.1247,48.1683,41600.0
2011-03-17 10:40:00,66.33,66.39,66.21,66.39,44500.0,48.1683,48.2119,48.0811,48.2119,44500.0
2011-03-17 10:45:00,66.4,66.57,66.34,66.4,72000.0,48.2191,48.3426,48.1756,48.2191,72000.0
2011-03-17 10:50:00,66.4,66.52,66.26,66.44,51800.0,48.2191,48.3063,48.1175,48.2482,51800.0
2011-03-17 10:55:00,66.44,66.49,66.33,66.41,48600.0,48.2482,48.2845,48.1683,48.2264,48600.0
2011-03-17 11:00:00,66.41,66.61,66.39,66.58,62800.0,48.2264,48.3716,48.2119,48.3498,62800.0
2011-03-17 11:05:00,66.6,66.63,66.56,66.6,69500.0,48.3644,48.3861,48.3353,48.3644,69500.0
2011-03-17 11:10:00,66.59,66.61,66.48,66.49,47800.0,48.3571,48.3716,48.2772,48.2845,47800.0
2011-03-17 11:15:00,66.51,66.61,66.46,66.58,62400.0,48.299,48.3716,48.2627,48.3498,62400.0
2011-03-17 11:20:00,66.58,66.7,66.48,66.55,62900.0,48.3498,48.437,48.2772,48.3281,62900.0
2011-03-17 11:25:00,66.55,66.7,66.5,66.65,39300.0,48.3281,48.437,48.2917,48.4007,39300.0
2011-03-17 11:30:00,66.66,66.68,66.56,66.62,32500.0,48.4079,48.4225,48.3353,48.3789,32500.0
2011-03-17 11:35:00,66.62,66.7,66.59,66.67,19700.0,48.3789,48.437,48.3571,48.4152,19700.0
2011-03-17 11:40:00,66.66,66.75,66.61,66.66,42200.0,48.4079,48.4733,48.3716,48.4079,42200.0
2011-03-17 11:45:00,66.66,66.66,66.54,66.54,28100.0,48.4079,48.4079,48.3208,48.3208,28100.0
2011-03-17 11:50:00,66.51,66.61,66.47,66.5,27000.0,48.299,48.3716,48.27,48.2917,27000.0
2011-03-17 11:55:00,66.5,66.59,66.47,66.48,54200.0,48.2917,48.3571,48.27,48.2772,54200.0
2011-03-17 12:00:00,66.48,66.51,66.44,66.48,86700.0,48.2772,48.299,48.2482,48.2772,86700.0
2011-03-17 12:05:00,66.48,66.55,66.44,66.53,36400.0,48.2772,48.3281,48.2482,48.3135,36400.0
2011-03-17 12:10:00,66.52,66.6,66.49,66.49,35000.0,48.3063,48.3644,48.2845,48.2845,35000.0
2011-03-17 12:15:00,66.5,66.63,66.5,66.58,13100.0,48.2917,48.3861,48.2917,48.3498,13100.0
2011-03-17 12:20:00,66.58,66.67,66.56,66.6,20500.0,48.3498,48.4152,48.3353,48.3644,20500.0
2011-03-17 12:25:00,66.61,66.7,66.59,66.66,21400.0,48.3716,48.437,48.3571,48.4079,21400.0
2011-03-17 12:30:00,66.67,66.71,66.64,66.67,13100.0,48.4152,48.4442,48.3934,48.4152,13100.0
2011-03-17 12:35:00,66.66,66.69,66.56,66.57,9700.0,48.4079,48.4297,48.3353,48.3426,9700.0
2011-03-17 12:40:00,66.57,66.61,66.49,66.51,20000.0,48.3426,48.3716,48.2845,48.299,20000.0
2011-03-17 12:45:00,66.52,66.52,66.32,66.36,18300.0,48.3063,48.3063,48.161,48.1901,18300.0
2011-03-17 12:50:00,66.33,66.39,66.33,66.38,15300.0,48.1683,48.2119,48.1683,48.2046,15300.0
2011-03-17 12:55:00,66.37,66.4,66.35,66.38,12100.0,48.1973,48.2191,48.1828,48.2046,12100.0
2011-03-17 13:00:00,66.39,66.39,66.26,66.32,14500.0,48.2119,48.2119,48.1175,48.161,14500.0
2011-03-17 13:05:00,66.34,66.38,66.33,66.37,22200.0,48.1756,48.2046,48.1683,48.1973,22200.0
2011-03-17 13:10:00,66.36,66.45,66.36,66.37,16900.0,48.1901,48.2554,48.1901,48.1973,16900.0
2011-03-17 13:15:00,66.4,66.42,66.23,66.25,16000.0,48.2191,48.2336,48.0957,48.1102,16000.0
2011-03-17 13:20:00,66.25,66.28,66.16,66.18,22000.0,48.1102,48.132,48.0448,48.0594,22000.0
2011-03-17 13:25:00,66.19,66.23,65.95,65.95,61600.0,48.0666,48.0957,47.8923,47.8923,61600.0
2011-03-17 13:30:00,65.96,66.15,65.9,66.12,38000.0,47.8996,48.0376,47.856,48.0158,38000.0
2011-03-17 13:35:00,66.12,66.17,66.06,66.11,35300.0,48.0158,48.0521,47.9722,48.0085,35300.0
2011-03-17 13:40:00,66.09,66.12,65.99,66.0,21200.0,47.994,48.0158,47.9214,47.9286,21200.0
2011-03-17 13:45:00,66.01,66.01,65.9,65.93,23600.0,47.9359,47.9359,47.856,47.8778,23600.0
2011-03-17 13:50:00,65.93,65.93,65.62,65.64,51000.0,47.8778,47.8778,47.6527,47.6672,51000.0
2011-03-17 13:55:00,65.64,65.72,65.63,65.7,36700.0,47.6672,47.7253,47.66,47.7108,36700.0
2011-03-17 14:00:00,65.69,65.79,65.62,65.76,29500.0,47.7035,47.7761,47.6527,47.7544,29500.0
2011-03-17 14:05:00,65.77,65.83,65.68,65.68,21300.0,47.7616,47.8052,47.6963,47.6963,21300.0
2011-03-17 14:10:00,65.66,65.7,65.56,65.62,19500.0,47.6817,47.7108,47.6091,47.6527,19500.0
2011-03-17 14:15:00,65.6,65.75,65.57,65.68,14400.0,47.6382,47.7471,47.6164,47.6963,14400.0
2011-03-17 14:20:00,65.72,65.76,65.62,65.75,21500.0,47.7253,47.7544,47.6527,47.7471,21500.0
2011-03-17 14:25:00,65.73,65.79,65.67,65.73,23600.0,47.7326,47.7761,47.689,47.7326,23600.0
2011-03-17 14:30:00,65.71,65.9,65.71,65.89,36100.0,47.7181,47.856,47.7181,47.8488,36100.0
2011-03-17 14:35:00,65.9,65.96,65.86,65.89,24100.0,47.856,47.8996,47.827,47.8488,24100.0
2011-03-17 14:40:00,65.89,66.0,65.88,65.95,18600.0,47.8488,47.9286,47.8415,47.8923,18600.0
2011-03-17 14:45:00,65.95,66.02,65.92,65.93,25800.0,47.8923,47.9432,47.8706,47.8778,25800.0
2011-03-17 14:50:00,65.92,66.07,65.88,66.06,22800.0,47.8706,47.9795,47.8415,47.9722,22800.0
2011-03-17 14:55:00,66.05,66.09,66.0,66.03,22200.0,47.965,47.994,47.9286,47.9504,22200.0
2011-03-17 15:00:00,66.04,66.07,65.93,66.06,30900.0,47.9577,47.9795,47.8778,47.9722,30900.0
2011-03-17 15:05:00,66.07,66.12,65.99,66.08,34300.0,47.9795,48.0158,47.9214,47.9867,34300.0
2011-03-17 15:10:00,66.09,66.09,66.01,66.07,28600.0,47.994,47.994,47.9359,47.9795,28600.0
2011-03-17 15:15:00,66.06,66.07,65.89,65.91,38100.0,47.9722,47.9795,47.8488,47.8633,38100.0
2011-03-17 15:20:00,65.93,65.98,65.9,65.91,37900.0,47.8778,47.9141,47.856,47.8633,37900.0
2011-03-17 15:25:00,65.9,65.91,65.82,65.87,37000.0,47.856,47.8633,47.7979,47.8342,37000.0
2011-03-17 15:30:00,65.86,65.94,65.82,65.84,40700.0,47.827,47.8851,47.7979,47.8125,40700.0
2011-03-17 15:35:00,65.83,65.98,65.82,65.96,55600.0,47.8052,47.9141,47.7979,47.8996,55600.0
2011-03-17 15:40:00,65.96,66.01,65.94,65.94,142100.0,47.8996,47.9359,47.8851,47.8851,142100.0
2011-03-17 15:45:00,65.95,66.07,65.92,65.98,144000.0,47.8923,47.9795,47.8706,47.9141,144000.0
2011-03-17 15:50:00,65.98,65.98,65.84,65.93,93700.0,47.9141,47.9141,47.8125,47.8778,93700.0
2011-03-17 15:55:00,65.92,65.92,65.77,65.84,278800.0,47.8706,47.8706,47.7616,47.8125,278800.0
2011-03-18 09:30:00,66.88,67.0,66.79,66.97,358200.0,48.5677,48.6548,48.5023,48.6331,358200.0
2011-03-18 09:35:00,66.94,66.99,66.72,66.73,80500.0,48.6113,48.6476,48.4515,48.4588,80500.0
2011-03-18 09:40:00,66.74,66.97,66.69,66.83,76600.0,48.466,48.6331,48.4297,48.5314,76600.0
2011-03-18 09:45:00,66.82,66.93,66.7,66.81,45000.0,48.5241,48.604,48.437,48.5169,45000.0
2011-03-18 09:50:00,66.83,66.97,66.82,66.93,37000.0,48.5314,48.6331,48.5241,48.604,37000.0
2011-03-18 09:55:00,66.92,67.05,66.89,67.05,73000.0,48.5967,48.6911,48.575,48.6911,73000.0
2011-03-18 10:00:00,67.04,67.11,66.93,66.97,51100.0,48.6839,48.7347,48.604,48.6331,51100.0
2011-03-18 10:05:00,66.98,67.03,66.86,66.98,37700.0,48.6403,48.6766,48.5532,48.6403,37700.0
2011-03-18 10:10:00,67.0,67.0,66.83,66.89,47700.0,48.6548,48.6548,48.5314,48.575,47700.0
2011-03-18 10:15:00,66.87,67.07,66.86,66.93,49700.0,48.5604,48.7057,48.5532,48.604,49700.0
2011-03-18 10:20:00,66.91,67.0,66.87,67.0,25200.0,48.5895,48.6548,48.5604,48.6548,25200.0
2011-03-18 10:25:00,66.97,66.98,66.71,66.75,43000.0,48.6331,48.6403,48.4442,48.4733,43000.0
2011-03-18 10:30:00,66.73,66.78,66.7,66.71,68100.0,48.4588,48.4951,48.437,48.4442,68100.0
2011-03-18 10:35:00,66.71,66.84,66.71,66.82,31800.0,48.4442,48.5386,48.4442,48.5241,31800.0
2011-03-18 10:40:00,66.81,66.92,66.78,66.89,30800.0,48.5169,48.5967,48.4951,48.575,30800.0
2011-03-18 10:45:00,66.89,66.92,66.76,66.9,24800.0,48.575,48.5967,48.4806,48.5822,24800.0
2011-03-18 10:50:00,66.89,66.91,66.79,66.79,15900.0,48.575,48.5895,48.5023,48.5023,15900.0
2011-03-18 10:55:00,66.8,66.82,66.71,66.77,20000.0,48.5096,48.5241,48.4442,48.4878,20000.0
2011-03-18 11:00:00,66.78,66.9,66.78,66.88,19500.0,48.4951,48.5822,48.4951,48.5677,19500.0
2011-03-18 11:05:00,66.89,66.9,66.74,66.78,14000.0,48.575,48.5822,48.466,48.4951,14000.0
2011-03-18 11:10:00,66.76,66.92,66.76,66.87,24800.0,48.4806,48.5967,48.4806,48.5604,24800.0
2011-03-18 11:15:00,66.88,67.02,66.88,66.9,59000.0,48.5677,48.6694,48.5677,48.5822,59000.0
2011-03-18 11:20:00,66.89,66.91,66.78,66.82,40000.0,48.575,48.5895,48.4951,48.5241,40000.0
2011-03-18 11:25:00,66.82,66.85,66.7,66.73,49200.0,48.5241,48.5459,48.437,48.4588,49200.0
2011-03-18 11:30:00,66.73,66.82,66.7,66.78,31000.0,48.4588,48.5241,48.437,48.4951,31000.0
2011-03-18 11:35:00,66.76,66.94,66.71,66.89,25700.0,48.4806,48.6113,48.4442,48.575,25700.0
2011-03-18 11:40:00,66.87,66.94,66.65,66.65,37100.0,48.5604,48.6113,48.4007,48.4007,37100.0
2011-03-18 11:45:00,66.7,66.71,66.51,66.64,36000.0,48.437,48.4442,48.299,48.3934,36000.0
2011-03-18 11:50:00,66.64,66.66,66.57,66.61,41200.0,48.3934,48.4079,48.3426,48.3716,41200.0
2011-03-18 11:55:00,66.61,66.61,66.55,66.56,19000.0,48.3716,48.3716,48.3281,48.3353,19000.0
2011-03-18 12:00:00,66.56,66.61,66.52,66.53,18300.0,48.3353,48.3716,48.3063,48.3135,18300.0
2011-03-18 12:05:00,66.54,66.64,66.53,66.59,10800.0,48.3208,48.3934,48.3135,48.3571,10800.0
2011-03-18 12:10:00,66.59,66.62,66.48,66.61,20000.0,48.3571,48.3789,48.2772,48.3716,20000.0
2011-03-18 12:15:00,66.61,66.62,66.53,66.59,15700.0,48.3716,48.3789,48.3135,48.3571,15700.0
2011-03-18 12:20:00,66.59,66.73,66.57,66.72,13100.0,48.3571,48.4588,48.3426,48.4515,13100.0
2011-03-18 12:25:00,66.74,66.75,66.6,66.62,19000.0,48.466,48.4733,48.3644,48.3789,19000.0
2011-03-18 12:30:00,66.64,66.65,66.53,66.57,12300.0,48.3934,48.4007,48.3135,48.3426,12300.0
2011-03-18 12:35:00,66.58,66.61,66.47,66.52,15400.0,48.3498,48.3716,48.27,48.3063,15400.0
2011-03-18 12:40:00,66.5,66.52,66.45,66.5,11300.0,48.2917,48.3063,48.2554,48.2917,11300.0
2011-03-18 12:45:00,66.51,66.64,66.51,66.62,17400.0,48.299,48.3934,48.299,48.3789,17400.0
2011-03-18 12:50:00,66.64,66.65,66.53,66.53,10600.0,48.3934,48.4007,48.3135,48.3135,10600.0
2011-03-18 12:55:00,66.52,66.58,66.46,66.48,13200.0,48.3063,48.3498,48.2627,48.2772,13200.0
2011-03-18 13:00:00,66.49,66.57,66.48,66.5,29000.0,48.2845,48.3426,48.2772,48.2917,29000.0
2011-03-18 13:05:00,66.49,66.52,66.45,66.45,12300.0,48.2845,48.3063,48.2554,48.2554,12300.0
2011-03-18 13:10:00,66.46,66.52,66.46,66.48,10100.0,48.2627,48.3063,48.2627,48.2772,10100.0
2011-03-18 13:15:00,66.48,66.55,66.46,66.55,18300.0,48.2772,48.3281,48.2627,48.3281,18300.0
2011-03-18 13:20:00,66.55,66.56,66.47,66.52,23600.0,48.3281,48.3353,48.27,48.3063,23600.0
2011-03-18 13:25:00,66.53,66.53,66.43,66.49,20600.0,48.3135,48.3135,48.2409,48.2845,20600.0
2011-03-18 13:30:00,66.5,66.51,66.4,66.45,46900.0,48.2917,48.299,48.2191,48.2554,46900.0
2011-03-18 13:35:00,66.45,66.55,66.45,66.54,14700.0,48.2554,48.3281,48.2554,48.3208,14700.0
2011-03-18 13:40:00,66.55,66.56,66.42,66.43,12500.0,48.3281,48.3353,48.2336,48.2409,12500.0
2011-03-18 13:45:00,66.43,66.45,66.36,66.4,22100.0,48.2409,48.2554,48.1901,48.2191,22100.0
2011-03-18 13:50:00,66.39,66.44,66.39,66.39,18900.0,48.2119,48.2482,48.2119,48.2119,18900.0
2011-03-18 13:55:00,66.39,66.4,66.36,66.37,25100.0,48.2119,48.2191,48.1901,48.1973,25100.0
2011-03-18 14:00:00,66.37,66.4,66.35,66.37,30200.0,48.1973,48.2191,48.1828,48.1973,30200.0
2011-03-18 14:05:00,66.37,66.38,66.24,66.27,75800.0,48.1973,48.2046,48.1029,48.1247,75800.0
2011-03-18 14:10:00,66.27,66.28,66.2,66.21,20100.0,48.1247,48.132,48.0739,48.0811,20100.0
2011-03-18 14:15:00,66.21,66.21,66.03,66.03,29000.0,48.0811,48.0811,47.9504,47.9504,29000.0
2011-03-18 14:20:00,66.04,66.15,66.04,66.13,22900.0,47.9577,48.0376,47.9577,48.0231,22900.0
2011-03-18 14:25:00,66.12,66.13,66.08,66.13,30300.0,48.0158,48.0231,47.9867,48.0231,30300.0
2011-03-18 14:30:00,66.13,66.13,66.05,66.05,32500.0,48.0231,48.0231,47.965,47.965,32500.0
2011-03-18 14:35:00,66.05,66.34,66.05,66.32,25800.0,47.965,48.1756,47.965,48.161,25800.0
2011-03-18 14:40:00,66.31,66.32,66.27,66.28,22600.0,48.1538,48.161,48.1247,48.132,22600.0
2011-03-18 14:45:00,66.27,66.27,66.17,66.2,29500.0,48.1247,48.1247,48.0521,48.0739,29500.0
2011-03-18 14:50:00,66.21,66.29,66.17,66.22,25300.0,48.0811,48.1392,48.0521,48.0884,25300.0
2011-03-18 14:55:00,66.23,66.25,66.06,66.15,35600.0,48.0957,48.1102,47.9722,48.0376,35600.0
2011-03-18 15:00:00,66.12,66.16,66.09,66.1,25500.0,48.0158,48.0448,47.994,48.0013,25500.0
2011-03-18 15:05:00,66.09,66.15,66.03,66.12,30600.0,47.994,48.0376,47.9504,48.0158,30600.0
2011-03-18 15:10:00,66.12,66.15,66.01,66.02,24500.0,48.0158,48.0376,47.9359,47.9432,24500.0
2011-03-18 15:15:00,66.02,66.09,65.99,66.08,49700.0,47.9432,47.994,47.9214,47.9867,49700.0
2011-03-18 15:20:00,66.08,66.12,66.05,66.11,61700.0,47.9867,48.0158,47.965,48.0085,61700.0
2011-03-18 15:25:00,66.11,66.16,66.03,66.06,61300.0,48.0085,48.0448,47.9504,47.9722,61300.0
2011-03-18 15:30:00,66.06,66.23,66.06,66.14,63000.0,47.9722,48.0957,47.9722,48.0303,63000.0
2011-03-18 15:35:00,66.15,66.33,66.14,66.33,75500.0,48.0376,48.1683,48.0303,48.1683,75500.0
2011-03-18 15:40:00,66.32,66.33,66.18,66.19,59600.0,48.161,48.1683,48.0594,48.0666,59600.0
2011-03-18 15:45:00,66.2,66.27,66.14,66.19,93600.0,48.0739,48.1247,48.0303,48.0666,93600.0
2011-03-18 15:50:00,66.18,66.3,66.18,66.29,68500.0,48.0594,48.1465,48.0594,48.1392,68500.0
2011-03-18 15:55:00,66.29,66.33,66.25,66.28,102800.0,48.1392,48.1683,48.1102,48.132,102800.0
2011-03-21 09:30:00,67.0,67.12,66.96,67.07,51700.0,48.6548,48.742,48.6258,48.7057,51700.0
2011-03-21 09:35:00,67.06,67.11,66.79,66.94,47100.0,48.6984,48.7347,48.5023,48.6113,47100.0
2011-03-21 09:40:00,66.96,67.05,66.83,66.94,30000.0,48.6258,48.6911,48.5314,48.6113,30000.0
2011-03-21 09:45:00,66.94,67.35,66.94,67.27,27700.0,48.6113,48.909,48.6113,48.8509,27700.0
2011-03-21 09:50:00,67.29,67.3,67.07,67.09,24700.0,48.8654,48.8727,48.7057,48.7202,24700.0
2011-03-21 09:55:00,67.11,67.24,67.11,67.14,25400.0,48.7347,48.8291,48.7347,48.7565,25400.0
2011-03-21 10:00:00,67.14,67.3,67.09,67.27,34000.0,48.7565,48.8727,48.7202,48.8509,34000.0
2011-03-21 10:05:00,67.28,67.41,67.26,67.4,34500.0,48.8582,48.9526,48.8436,48.9453,34500.0
2011-03-21 10:10:00,67.4,67.49,67.37,67.45,19100.0,48.9453,49.0107,48.9235,48.9816,19100.0
2011-03-21 10:15:00,67.46,67.49,67.36,67.41,24300.0,48.9889,49.0107,48.9163,48.9526,24300.0
2011-03-21 10:20:00,67.39,67.5,67.36,67.45,34600.0,48.9381,49.0179,48.9163,48.9816,34600.0
2011-03-21 10:25:00,67.46,67.49,67.4,67.49,13500.0,48.9889,49.0107,48.9453,49.0107,13500.0
2011-03-21 10:30:00,67.49,67.57,67.44,67.44,21100.0,49.0107,49.0688,48.9744,48.9744,21100.0
2011-03-21 10:35:00,67.43,67.49,67.29,67.33,17500.0,48.9671,49.0107,48.8654,48.8945,17500.0
2011-03-21 10:40:00,67.35,67.48,67.28,67.47,16800.0,48.909,49.0034,48.8582,48.9961,16800.0
2011-03-21 10:45:00,67.47,67.63,67.46,67.62,18500.0,48.9961,49.1123,48.9889,49.1051,18500.0
2011-03-21 10:50:00,67.62,67.64,67.53,67.6,28400.0,49.1051,49.1196,49.0397,49.0906,28400.0
2011-03-21 10:55:00,67.59,67.72,67.56,67.71,26500.0,49.0833,49.1777,49.0615,49.1704,26500.0
2011-03-21 11:00:00,67.68,67.87,67.68,67.82,43600.0,49.1487,49.2866,49.1487,49.2503,43600.0
2011-03-21 11:05:00,67.81,67.82,67.69,67.78,23700.0,49.2431,49.2503,49.1559,49.2213,23700.0
2011-03-21 11:10:00,67.76,67.9,67.76,67.87,22600.0,49.2067,49.3084,49.2067,49.2866,22600.0
2011-03-21 11:15:00,67.87,67.93,67.8,67.85,17700.0,49.2866,49.3302,49.2358,49.2721,17700.0
2011-03-21 11:20:00,67.87,67.89,67.82,67.84,9600.0,49.2866,49.3012,49.2503,49.2648,9600.0
2011-03-21 11:25:00,67.83,67.85,67.73,67.74,16900.0,49.2576,49.2721,49.185,49.1922,16900.0
2011-03-21 11:30:00,67.74,67.84,67.7,67.72,11400.0,49.1922,49.2648,49.1632,49.1777,11400.0
2011-03-21 11:35:00,67.71,67.71,67.63,67.66,11500.0,49.1704,49.1704,49.1123,49.1341,11500.0
2011-03-21 11:40:00,67.68,67.77,67.64,67.72,9900.0,49.1487,49.214,49.1196,49.1777,9900.0
2011-03-21 11:45:00,67.69,67.74,67.65,67.69,6400.0,49.1559,49.1922,49.1269,49.1559,6400.0
2011-03-21 11:50:00,67.69,67.75,67.62,67.71,17200.0,49.1559,49.1995,49.1051,49.1704,17200.0
2011-03-21 11:55:00,67.68,67.72,67.65,67.65,14900.0,49.1487,49.1777,49.1269,49.1269,14900.0
2011-03-21 12:00:00,67.64,67.67,67.6,67.64,11200.0,49.1196,49.1414,49.0906,49.1196,11200.0
2011-03-21 12:05:00,67.67,67.67,67.55,67.61,11300.0,49.1414,49.1414,49.0542,49.0978,11300.0
2011-03-21 12:10:00,67.6,67.64,67.57,67.62,7400.0,49.0906,49.1196,49.0688,49.1051,7400.0
2011-03-21 12:15:00,67.62,67.63,67.57,67.61,9900.0,49.1051,49.1123,49.0688,49.0978,9900.0
2011-03-21 12:20:00,67.62,67.66,67.57,67.66,7400.0,49.1051,49.1341,49.0688,49.1341,7400.0
2011-03-21 12:25:00,67.66,67.7,67.63,67.68,6800.0,49.1341,49.1632,49.1123,49.1487,6800.0
2011-03-21 12:30:00,67.72,67.72,67.64,67.67,8900.0,49.1777,49.1777,49.1196,49.1414,8900.0
2011-03-21 12:35:00,67.68,67.75,67.65,67.72,15100.0,49.1487,49.1995,49.1269,49.1777,15100.0
2011-03-21 12:40:00,67.71,67.75,67.68,67.7,5500.0,49.1704,49.1995,49.1487,49.1632,5500.0
2011-03-21 12:45:00,67.7,67.73,67.65,67.7,12300.0,49.1632,49.185,49.1269,49.1632,12300.0
2011-03-21 12:50:00,67.69,67.72,67.66,67.72,10900.0,49.1559,49.1777,49.1341,49.1777,10900.0
2011-03-21 12:55:00,67.74,67.74,67.62,67.66,7600.0,49.1922,49.1922,49.1051,49.1341,7600.0
2011-03-21 13:00:00,67.67,67.67,67.6,67.64,8600.0,49.1414,49.1414,49.0906,49.1196,8600.0
2011-03-21 13:05:00,67.65,67.75,67.65,67.7,20100.0,49.1269,49.1995,49.1269,49.1632,20100.0
2011-03-21 13:10:00,67.7,67.74,67.67,67.71,36400.0,49.1632,49.1922,49.1414,49.1704,36400.0
2011-03-21 13:15:00,67.68,67.71,67.66,67.68,7500.0,49.1487,49.1704,49.1341,49.1487,7500.0
2011-03-21 13:20:00,67.68,67.69,67.61,67.67,8000.0,49.1487,49.1559,49.0978,49.1414,8000.0
2011-03-21 13:25:00,67.67,67.68,67.57,67.63,16000.0,49.1414,49.1487,49.0688,49.1123,16000.0
2011-03-21 13:30:00,67.62,67.64,67.6,67.64,12400.0,49.1051,49.1196,49.0906,49.1196,12400.0
2011-03-21 13:35:00,67.63,67.68,67.62,67.67,12900.0,49.1123,49.1487,49.1051,49.1414,12900.0
2011-03-21 13:40:00,67.67,67.68,67.63,67.65,20100.0,49.1414,49.1487,49.1123,49.1269,20100.0
2011-03-21 13:45:00,67.65,67.77,67.63,67.72,25000.0,49.1269,49.214,49.1123,49.1777,25000.0
2011-03-21 13:50:00,67.7,67.77,67.69,67.75,35200.0,49.1632,49.214,49.1559,49.1995,35200.0
2011-03-21 13:55:00,67.77,67.89,67.76,67.87,44600.0,49.214,49.3012,49.2067,49.2866,44600.0
2011-03-21 14:00:00,67.88,67.94,67.87,67.94,30300.0,49.2939,49.3375,49.2866,49.3375,30300.0
2011-03-21 14:05:00,67.95,67.97,67.93,67.96,45300.0,49.3447,49.3592,49.3302,49.352,45300.0
2011-03-21 14:10:00,67.96,68.0,67.95,67.99,51800.0,49.352,49.381,49.3447,49.3738,51800.0
2011-03-21 14:15:00,67.99,68.0,67.97,67.99,15300.0,49.3738,49.381,49.3592,49.3738,15300.0
2011-03-21 14:20:00,67.99,67.99,67.89,67.9,18100.0,49.3738,49.3738,49.3012,49.3084,18100.0
2011-03-21 14:25:00,67.9,67.98,67.88,67.88,22100.0,49.3084,49.3665,49.2939,49.2939,22100.0
2011-03-21 14:30:00,67.89,67.94,67.89,67.93,15100.0,49.3012,49.3375,49.3012,49.3302,15100.0
2011-03-21 14:35:00,67.93,67.95,67.9,67.92,14400.0,49.3302,49.3447,49.3084,49.3229,14400.0
2011-03-21 14:40:00,67.92,67.92,67.79,67.8,7700.0,49.3229,49.3229,49.2285,49.2358,7700.0
2011-03-21 14:45:00,67.8,67.85,67.79,67.81,12200.0,49.2358,49.2721,49.2285,49.2431,12200.0
2011-03-21 14:50:00,67.81,67.83,67.78,67.82,25000.0,49.2431,49.2576,49.2213,49.2503,25000.0
2011-03-21 14:55:00,67.83,67.84,67.75,67.76,25000.0,49.2576,49.2648,49.1995,49.2067,25000.0
2011-03-21 15:00:00,67.77,67.8,67.75,67.75,19900.0,49.214,49.2358,49.1995,49.1995,19900.0
2011-03-21 15:05:00,67.76,67.76,67.69,67.74,45400.0,49.2067,49.2067,49.1559,49.1922,45400.0
2011-03-21 15:10:00,67.73,67.74,67.61,67.62,27400.0,49.185,49.1922,49.0978,49.1051,27400.0
2011-03-21 15:15:00,67.63,67.67,67.61,67.65,30900.0,49.1123,49.1414,49.0978,49.1269,30900.0
2011-03-21 15:20:00,67.65,67.66,67.54,67.58,34900.0,49.1269,49.1341,49.047,49.076,34900.0
2011-03-21 15:25:00,67.59,67.6,67.56,67.6,25800.0,49.0833,49.0906,49.0615,49.0906,25800.0
2011-03-21 15:30:00,67.6,67.69,67.59,67.68,45500.0,49.0906,49.1559,49.0833,49.1487,45500.0
2011-03-21 15:35:00,67.68,67.75,67.68,67.72,35200.0,49.1487,49.1995,49.1487,49.1777,35200.0
2011-03-21 15:40:00,67.71,67.77,67.68,67.77,40300.0,49.1704,49.214,49.1487,49.214,40300.0
2011-03-21 15:45:00,67.77,67.81,67.75,67.81,90900.0,49.214,49.2431,49.1995,49.2431,90900.0
2011-03-21 15:50:00,67.81,67.87,67.79,67.85,71900.0,49.2431,49.2866,49.2285,49.2721,71900.0
2011-03-21 15:55:00,67.86,67.86,67.74,67.79,91100.0,49.2794,49.2794,49.1922,49.2285,91100.0
2011-03-22 09:30:00,67.91,68.04,67.55,67.8,143500.0,49.3157,49.4101,49.0542,49.2358,143500.0
2011-03-22 09:35:00,67.81,68.49,67.8,68.42,127100.0,49.2431,49.7369,49.2358,49.686,127100.0
2011-03-22 09:40:00,68.41,68.46,68.02,68.27,72100.0,49.6788,49.7151,49.3956,49.5771,72100.0
2011-03-22 09:45:00,68.26,68.26,67.91,67.93,67400.0,49.5698,49.5698,49.3157,49.3302,67400.0
2011-03-22 09:50:00,67.92,68.17,67.91,68.11,35100.0,49.3229,49.5045,49.3157,49.4609,35100.0
2011-03-22 09:55:00,68.07,68.41,68.07,68.16,66800.0,49.4319,49.6788,49.4319,49.4972,66800.0
2011-03-22 10:00:00,68.15,68.33,68.11,68.17,27300.0,49.49,49.6207,49.4609,49.5045,27300.0
2011-03-22 10:05:00,68.16,68.26,68.1,68.14,22600.0,49.4972,49.5698,49.4537,49.4827,22600.0
2011-03-22 10:10:00,68.19,68.2,67.93,68.0,40600.0,49.519,49.5263,49.3302,49.381,40600.0
2011-03-22 10:15:00,68.0,68.07,67.91,68.07,23400.0,49.381,49.4319,49.3157,49.4319,23400.0
2011-03-22 10:20:00,68.03,68.08,67.91,67.97,33800.0,49.4028,49.4391,49.3157,49.3592,33800.0
2011-03-22 10:25:00,67.95,68.18,67.95,68.18,29000.0,49.3447,49.5117,49.3447,49.5117,29000.0
2011-03-22 10:30:00,68.15,68.16,67.99,67.99,14000.0,49.49,49.4972,49.3738,49.3738,14000.0
2011-03-22 10:35:00,67.99,68.02,67.9,67.93,15300.0,49.3738,49.3956,49.3084,49.3302,15300.0
2011-03-22 10:40:00,67.93,68.06,67.78,67.8,24600.0,49.3302,49.4246,49.2213,49.2358,24600.0
2011-03-22 10:45:00,67.8,67.84,67.7,67.7,27500.0,49.2358,49.2648,49.1632,49.1632,27500.0
2011-03-22 10:50:00,67.7,67.75,67.59,67.61,19800.0,49.1632,49.1995,49.0833,49.0978,19800.0
2011-03-22 10:55:00,67.61,67.63,67.53,67.55,18500.0,49.0978,49.1123,49.0397,49.0542,18500.0
2011-03-22 11:00:00,67.53,67.66,67.53,67.63,20600.0,49.0397,49.1341,49.0397,49.1123,20600.0
2011-03-22 11:05:00,67.63,67.64,67.52,67.61,21800.0,49.1123,49.1196,49.0325,49.0978,21800.0
2011-03-22 11:10:00,67.59,67.61,67.5,67.51,21400.0,49.0833,49.0978,49.0179,49.0252,21400.0
2011-03-22 11:15:00,67.51,67.58,67.39,67.52,37600.0,49.0252,49.076,48.9381,49.0325,37600.0
2011-03-22 11:20:00,67.52,67.68,67.47,67.68,18800.0,49.0325,49.1487,48.9961,49.1487,18800.0
2011-03-22 11:25:00,67.68,67.71,67.54,67.59,12600.0,49.1487,49.1704,49.047,49.0833,12600.0
2011-03-22 11:30:00,67.59,67.63,67.46,67.55,13500.0,49.0833,49.1123,48.9889,49.0542,13500.0
2011-03-22 11:35:00,67.56,67.68,67.55,67.6,9100.0,49.0615,49.1487,49.0542,49.0906,9100.0
2011-03-22 11:40:00,67.6,67.62,67.54,67.61,13200.0,49.0906,49.1051,49.047,49.0978,13200.0
2011-03-22 11:45:00,67.59,67.6,67.51,67.57,11000.0,49.0833,49.0906,49.0252,49.0688,11000.0
2011-03-22 11:50:00,67.58,67.67,67.54,67.65,11400.0,49.076,49.1414,49.047,49.1269,11400.0
2011-03-22 11:55:00,67.65,67.67,67.61,67.64,9800.0,49.1269,49.1414,49.0978,49.1196,9800.0
2011-03-22 12:00:00,67.65,67.67,67.53,67.55,17600.0,49.1269,49.1414,49.0397,49.0542,17600.0
2011-03-22 12:05:00,67.56,67.61,67.53,67.57,16500.0,49.0615,49.0978,49.0397,49.0688,16500.0
2011-03-22 12:10:00,67.55,67.66,67.55,67.6,10300.0,49.0542,49.1341,49.0542,49.0906,10300.0
2011-03-22 12:15:00,67.6,67.71,67.6,67.69,26300.0,49.0906,49.1704,49.0906,49.1559,26300.0
2011-03-22 12:20:00,67.69,67.74,67.66,67.68,13900.0,49.1559,49.1922,49.1341,49.1487,13900.0
2011-03-22 12:25:00,67.68,67.76,67.64,67.7,16300.0,49.1487,49.2067,49.1196,49.1632,16300.0
2011-03-22 12:30:00,67.71,67.81,67.69,67.72,17500.0,49.1704,49.2431,49.1559,49.1777,17500.0
2011-03-22 12:35:00,67.71,67.79,67.67,67.79,13900.0,49.1704,49.2285,49.1414,49.2285,13900.0
2011-03-22 12:40:00,67.79,67.79,67.67,67.74,20400.0,49.2285,49.2285,49.1414,49.1922,20400.0
2011-03-22 12:45:00,67.75,67.76,67.67,67.71,24200.0,49.1995,49.2067,49.1414,49.1704,24200.0
2011-03-22 12:50:00,67.71,67.71,67.66,67.71,19600.0,49.1704,49.1704,49.1341,49.1704,19600.0
2011-03-22 12:55:00,67.71,67.75,67.7,67.72,9100.0,49.1704,49.1995,49.1632,49.1777,9100.0
2011-03-22 13:00:00,67.72,67.79,67.7,67.78,21300.0,49.1777,49.2285,49.1632,49.2213,21300.0
2011-03-22 13:05:00,67.78,67.79,67.7,67.7,19800.0,49.2213,49.2285,49.1632,49.1632,19800.0
2011-03-22 13:10:00,67.7,67.74,67.69,67.73,16500.0,49.1632,49.1922,49.1559,49.185,16500.0
2011-03-22 13:15:00,67.73,67.73,67.63,67.7,16600.0,49.185,49.185,49.1123,49.1632,16600.0
2011-03-22 13:20:00,67.69,67.7,67.63,67.64,31500.0,49.1559,49.1632,49.1123,49.1196,31500.0
2011-03-22 13:25:00,67.64,67.66,67.6,67.63,23100.0,49.1196,49.1341,49.0906,49.1123,23100.0
2011-03-22 13:30:00,67.62,67.62,67.55,67.56,8000.0,49.1051,49.1051,49.0542,49.0615,8000.0
2011-03-22 13:35:00,67.56,67.61,67.51,67.53,10000.0,49.0615,49.0978,49.0252,49.0397,10000.0
2011-03-22 13:40:00,67.53,67.54,67.46,67.48,31800.0,49.0397,49.047,48.9889,49.0034,31800.0
2011-03-22 13:45:00,67.49,67.53,67.47,67.52,6800.0,49.0107,49.0397,48.9961,49.0325,6800.0
2011-03-22 13:50:00,67.53,67.59,67.52,67.52,6300.0,49.0397,49.0833,49.0325,49.0325,6300.0
2011-03-22 13:55:00,67.52,67.54,67.4,67.41,29800.0,49.0325,49.047,48.9453,48.9526,29800.0
2011-03-22 14:00:00,67.41,67.47,67.34,67.36,18000.0,48.9526,48.9961,48.9017,48.9163,18000.0
2011-03-22 14:05:00,67.36,67.39,67.29,67.29,27500.0,48.9163,48.9381,48.8654,48.8654,27500.0
2011-03-22 14:10:00,67.29,67.35,67.26,67.27,17300.0,48.8654,48.909,48.8436,48.8509,17300.0
2011-03-22 14:15:00,67.27,67.35,67.23,67.31,21500.0,48.8509,48.909,48.8219,48.88,21500.0
2011-03-22 14:20:00,67.31,67.31,67.24,67.27,13100.0,48.88,48.88,48.8291,48.8509,13100.0
2011-03-22 14:25:00,67.25,67.3,67.22,67.23,16600.0,48.8364,48.8727,48.8146,48.8219,16600.0
2011-03-22 14:30:00,67.24,67.32,67.23,67.29,19500.0,48.8291,48.8872,48.8219,48.8654,19500.0
2011-03-22 14:35:00,67.29,67.3,67.24,67.26,26100.0,48.8654,48.8727,48.8291,48.8436,26100.0
2011-03-22 14:40:00,67.26,67.31,67.24,67.31,22000.0,48.8436,48.88,48.8291,48.88,22000.0
2011-03-22 14:45:00,67.32,67.35,67.25,67.27,15500.0,48.8872,48.909,48.8364,48.8509,15500.0
2011-03-22 14:50:00,67.27,67.29,67.17,67.29,14200.0,48.8509,48.8654,48.7783,48.8654,14200.0
2011-03-22 14:55:00,67.3,67.37,67.28,67.34,12200.0,48.8727,48.9235,48.8582,48.9017,12200.0
2011-03-22 15:00:00,67.35,67.37,67.28,67.3,12800.0,48.909,48.9235,48.8582,48.8727,12800.0
2011-03-22 15:05:00,67.31,67.34,67.25,67.29,20400.0,48.88,48.9017,48.8364,48.8654,20400.0
2011-03-22 15:10:00,67.3,67.39,67.28,67.37,16900.0,48.8727,48.9381,48.8582,48.9235,16900.0
2011-03-22 15:15:00,67.38,67.42,67.37,67.4,15600.0,48.9308,48.9598,48.9235,48.9453,15600.0
2011-03-22 15:20:00,67.4,67.41,67.38,67.38,15100.0,48.9453,48.9526,48.9308,48.9308,15100.0
2011-03-22 15:25:00,67.38,67.43,67.38,67.38,17700.0,48.9308,48.9671,48.9308,48.9308,17700.0
2011-03-22 15:30:00,67.39,67.51,67.38,67.48,28300.0,48.9381,49.0252,48.9308,49.0034,28300.0
2011-03-22 15:35:00,67.47,67.55,67.47,67.52,32000.0,48.9961,49.0542,48.9961,49.0325,32000.0
2011-03-22 15:40:00,67.53,67.55,67.47,67.54,30000.0,49.0397,49.0542,48.9961,49.047,30000.0
2011-03-22 15:45:00,67.54,67.55,67.45,67.45,49100.0,49.047,49.0542,48.9816,48.9816,49100.0
2011-03-22 15:50:00,67.44,67.48,67.35,67.36,29100.0,48.9744,49.0034,48.909,48.9163,29100.0
2011-03-22 15:55:00,67.36,67.37,67.29,67.31,102600.0,48.9163,48.9235,48.8654,48.88,102600.0
2011-03-23 09:30:00,67.09,67.33,67.09,67.26,30100.0,48.7202,48.8945,48.7202,48.8436,30100.0
2011-03-23 09:35:00,67.24,67.25,67.04,67.13,50200.0,48.8291,48.8364,48.6839,48.7492,50200.0
2011-03-23 09:40:00,67.06,67.11,66.94,66.99,26000.0,48.6984,48.7347,48.6113,48.6476,26000.0
2011-03-23 09:45:00,66.95,67.1,66.85,66.98,28300.0,48.6185,48.7275,48.5459,48.6403,28300.0
2011-03-23 09:50:00,66.98,67.07,66.92,67.05,26600.0,48.6403,48.7057,48.5967,48.6911,26600.0
2011-03-23 09:55:00,67.04,67.11,66.95,67.0,14600.0,48.6839,48.7347,48.6185,48.6548,14600.0
2011-03-23 10:00:00,66.95,67.01,66.76,66.98,21900.0,48.6185,48.6621,48.4806,48.6403,21900.0
2011-03-23 10:05:00,66.98,66.98,66.75,66.81,17000.0,48.6403,48.6403,48.4733,48.5169,17000.0
2011-03-23 10:10:00,66.84,66.84,66.6,66.71,41500.0,48.5386,48.5386,48.3644,48.4442,41500.0
2011-03-23 10:15:00,66.7,66.81,66.63,66.67,18700.0,48.437,48.5169,48.3861,48.4152,18700.0
2011-03-23 10:20:00,66.65,66.85,66.65,66.85,18700.0,48.4007,48.5459,48.4007,48.5459,18700.0
2011-03-23 10:25:00,66.84,66.92,66.76,66.92,15500.0,48.5386,48.5967,48.4806,48.5967,15500.0
2011-03-23 10:30:00,66.91,66.98,66.83,66.91,19200.0,48.5895,48.6403,48.5314,48.5895,19200.0
2011-03-23 10:35:00,66.9,66.9,66.73,66.8,22400.0,48.5822,48.5822,48.4588,48.5096,22400.0
2011-03-23 10:40:00,66.8,66.8,66.62,66.63,32100.0,48.5096,48.5096,48.3789,48.3861,32100.0
2011-03-23 10:45:00,66.63,66.63,66.5,66.6,26700.0,48.3861,48.3861,48.2917,48.3644,26700.0
2011-03-23 10:50:00,66.62,66.72,66.56,66.66,9500.0,48.3789,48.4515,48.3353,48.4079,9500.0
2011-03-23 10:55:00,66.67,66.69,66.56,66.62,9900.0,48.4152,48.4297,48.3353,48.3789,9900.0
2011-03-23 11:00:00,66.64,66.87,66.64,66.87,18700.0,48.3934,48.5604,48.3934,48.5604,18700.0
2011-03-23 11:05:00,66.87,66.88,66.72,66.79,13100.0,48.5604,48.5677,48.4515,48.5023,13100.0
2011-03-23 11:10:00,66.79,66.88,66.76,66.78,16800.0,48.5023,48.5677,48.4806,48.4951,16800.0
2011-03-23 11:15:00,66.76,66.83,66.76,66.81,9100.0,48.4806,48.5314,48.4806,48.5169,9100.0
2011-03-23 11:20:00,66.83,66.87,66.78,66.82,7200.0,48.5314,48.5604,48.4951,48.5241,7200.0
2011-03-23 11:25:00,66.84,66.92,66.79,66.81,28300.0,48.5386,48.5967,48.5023,48.5169,28300.0
2011-03-23 11:30:00,66.82,66.93,66.82,66.93,16900.0,48.5241,48.604,48.5241,48.604,16900.0
2011-03-23 11:35:00,66.95,66.97,66.88,66.9,6100.0,48.6185,48.6331,48.5677,48.5822,6100.0
2011-03-23 11:40:00,66.91,66.96,66.86,66.92,14100.0,48.5895,48.6258,48.5532,48.5967,14100.0
2011-03-23 11:45:00,66.91,66.96,66.85,66.91,11400.0,48.5895,48.6258,48.5459,48.5895,11400.0
2011-03-23 11:50:00,66.9,66.97,66.9,66.94,11000.0,48.5822,48.6331,48.5822,48.6113,11000.0
2011-03-23 11:55:00,66.93,66.94,66.83,66.85,10800.0,48.604,48.6113,48.5314,48.5459,10800.0
2011-03-23 12:00:00,66.85,66.9,66.85,66.87,8800.0,48.5459,48.5822,48.5459,48.5604,8800.0
2011-03-23 12:05:00,66.87,66.92,66.81,66.82,9700.0,48.5604,48.5967,48.5169,48.5241,9700.0
2011-03-23 12:10:00,66.8,66.81,66.69,66.71,21400.0,48.5096,48.5169,48.4297,48.4442,21400.0
2011-03-23 12:15:00,66.69,66.71,66.61,66.63,18900.0,48.4297,48.4442,48.3716,48.3861,18900.0
2011-03-23 12:20:00,66.64,66.76,66.63,66.75,13200.0,48.3934,48.4806,48.3861,48.4733,13200.0
2011-03-23 12:25:00,66.75,66.89,66.73,66.86,22300.0,48.4733,48.575,48.4588,48.5532,22300.0
2011-03-23 12:30:00,66.86,66.92,66.85,66.86,22900.0,48.5532,48.5967,48.5459,48.5532,22900.0
2011-03-23 12:35:00,66.84,66.87,66.8,66.82,20700.0,48.5386,48.5604,48.5096,48.5241,20700.0
2011-03-23 12:40:00,66.84,66.97,66.84,66.91,23900.0,48.5386,48.6331,48.5386,48.5895,23900.0
2011-03-23 12:45:00,66.91,66.94,66.87,66.9,14000.0,48.5895,48.6113,48.5604,48.5822,14000.0
2011-03-23 12:50:00,66.91,66.94,66.89,66.89,18800.0,48.5895,48.6113,48.575,48.575,18800.0
2011-03-23 12:55:00,66.9,66.96,66.89,66.9,12800.0,48.5822,48.6258,48.575,48.5822,12800.0
2011-03-23 13:00:00,66.89,66.99,66.89,66.89,13200.0,48.575,48.6476,48.575,48.575,13200.0
2011-03-23 13:05:00,66.89,66.95,66.89,66.94,10600.0,48.575,48.6185,48.575,48.6113,10600.0
2011-03-23 13:10:00,66.94,66.95,66.87,66.89,10500.0,48.6113,48.6185,48.5604,48.575,10500.0
2011-03-23 13:15:00,66.88,66.98,66.88,66.98,9300.0,48.5677,48.6403,48.5677,48.6403,9300.0
2011-03-23 13:20:00,66.97,67.0,66.92,66.97,5800.0,48.6331,48.6548,48.5967,48.6331,5800.0
2011-03-23 13:25:00,66.95,66.95,66.88,66.94,5900.0,48.6185,48.6185,48.5677,48.6113,5900.0
2011-03-23 13:30:00,66.95,67.05,66.93,67.0,14000.0,48.6185,48.6911,48.604,48.6548,14000.0
2011-03-23 13:35:00,66.98,67.0,66.95,66.95,2800.0,48.6403,48.6548,48.6185,48.6185,2800.0
2011-03-23 13:40:00,66.94,66.95,66.9,66.95,8800.0,48.6113,48.6185,48.5822,48.6185,8800.0
2011-03-23 13:45:00,66.96,66.96,66.89,66.9,6200.0,48.6258,48.6258,48.575,48.5822,6200.0
2011-03-23 13:50:00,66.9,67.01,66.9,66.97,16300.0,48.5822,48.6621,48.5822,48.6331,16300.0
2011-03-23 13:55:00,66.95,66.98,66.93,66.95,8300.0,48.6185,48.6403,48.604,48.6185,8300.0
2011-03-23 14:00:00,66.93,66.94,66.88,66.91,12800.0,48.604,48.6113,48.5677,48.5895,12800.0
2011-03-23 14:05:00,66.91,66.95,66.89,66.94,9600.0,48.5895,48.6185,48.575,48.6113,9600.0
2011-03-23 14:10:00,66.94,66.94,66.86,66.87,19200.0,48.6113,48.6113,48.5532,48.5604,19200.0
2011-03-23 14:15:00,66.88,66.91,66.84,66.85,13300.0,48.5677,48.5895,48.5386,48.5459,13300.0
2011-03-23 14:20:00,66.85,66.85,66.78,66.78,13600.0,48.5459,48.5459,48.4951,48.4951,13600.0
2011-03-23 14:25:00,66.79,66.84,66.77,66.8,29600.0,48.5023,48.5386,48.4878,48.5096,29600.0
2011-03-23 14:30:00,66.78,66.79,66.72,66.78,19200.0,48.4951,48.5023,48.4515,48.4951,19200.0
2011-03-23 14:35:00,66.78,66.8,66.75,66.78,16600.0,48.4951,48.5096,48.4733,48.4951,16600.0
2011-03-23 14:40:00,66.79,66.8,66.73,66.77,35300.0,48.5023,48.5096,48.4588,48.4878,35300.0
2011-03-23 14:45:00,66.76,66.78,66.73,66.75,28400.0,48.4806,48.4951,48.4588,48.4733,28400.0
2011-03-23 14:50:00,66.75,66.89,66.75,66.87,59200.0,48.4733,48.575,48.4733,48.5604,59200.0
2011-03-23 14:55:00,66.88,66.94,66.82,66.84,29800.0,48.5677,48.6113,48.5241,48.5386,29800.0
2011-03-23 15:00:00,66.85,66.85,66.78,66.81,46600.0,48.5459,48.5459,48.4951,48.5169,46600.0
2011-03-23 15:05:00,66.81,66.81,66.71,66.78,42500.0,48.5169,48.5169,48.4442,48.4951,42500.0
2011-03-23 15:10:00,66.77,66.84,66.76,66.81,35300.0,48.4878,48.5386,48.4806,48.5169,35300.0
2011-03-23 15:15:00,66.81,66.85,66.78,66.8,29500.0,48.5169,48.5459,48.4951,48.5096,29500.0
2011-03-23 15:20:00,66.79,66.84,66.78,66.79,37600.0,48.5023,48.5386,48.4951,48.5023,37600.0
2011-03-23 15:25:00,66.79,66.81,66.75,66.78,27200.0,48.5023,48.5169,48.4733,48.4951,27200.0
2011-03-23 15:30:00,66.81,66.85,66.78,66.78,61900.0,48.5169,48.5459,48.4951,48.4951,61900.0
2011-03-23 15:35:00,66.78,66.8,66.74,66.8,26900.0,48.4951,48.5096,48.466,48.5096,26900.0
2011-03-23 15:40:00,66.8,66.86,66.8,66.81,45300.0,48.5096,48.5532,48.5096,48.5169,45300.0
2011-03-23 15:45:00,66.81,66.87,66.75,66.77,71400.0,48.5169,48.5604,48.4733,48.4878,71400.0
2011-03-23 15:50:00,66.77,66.77,66.7,66.71,87500.0,48.4878,48.4878,48.437,48.4442,87500.0
2011-03-23 15:55:00,66.71,66.75,66.69,66.7,86100.0,48.4442,48.4733,48.4297,48.437,86100.0
2011-03-24 09:30:00,66.91,67.24,66.91,67.11,45600.0,48.5895,48.8291,48.5895,48.7347,45600.0
2011-03-24 09:35:00,67.11,67.14,66.95,67.03,36900.0,48.7347,48.7565,48.6185,48.6766,36900.0
2011-03-24 09:40:00,67.01,67.05,66.86,66.95,34700.0,48.6621,48.6911,48.5532,48.6185,34700.0
2011-03-24 09:45:00,66.94,67.02,66.89,67.01,33300.0,48.6113,48.6694,48.575,48.6621,33300.0
2011-03-24 09:50:00,67.01,67.09,66.89,67.0,35400.0,48.6621,48.7202,48.575,48.6548,35400.0
2011-03-24 09:55:00,67.0,67.1,66.93,66.95,34600.0,48.6548,48.7275,48.604,48.6185,34600.0
2011-03-24 10:00:00,66.94,67.2,66.92,67.17,26600.0,48.6113,48.8001,48.5967,48.7783,26600.0
2011-03-24 10:05:00,67.15,67.23,67.09,67.09,31000.0,48.7638,48.8219,48.7202,48.7202,31000.0
2011-03-24 10:10:00,67.08,67.08,66.9,66.97,23300.0,48.7129,48.7129,48.5822,48.6331,23300.0
2011-03-24 10:15:00,66.96,66.99,66.91,66.95,22900.0,48.6258,48.6476,48.5895,48.6185,22900.0
2011-03-24 10:20:00,66.98,67.08,66.93,67.07,17500.0,48.6403,48.7129,48.604,48.7057,17500.0
2011-03-24 10:25:00,67.07,67.11,67.01,67.03,19900.0,48.7057,48.7347,48.6621,48.6766,19900.0
2011-03-24 10:30:00,67.02,67.11,67.02,67.1,13100.0,48.6694,48.7347,48.6694,48.7275,13100.0
2011-03-24 10:35:00,67.11,67.14,67.04,67.06,17200.0,48.7347,48.7565,48.6839,48.6984,17200.0
2011-03-24 10:40:00,67.06,67.1,67.02,67.05,10600.0,48.6984,48.7275,48.6694,48.6911,10600.0
2011-03-24 10:45:00,67.06,67.06,66.92,66.93,10200.0,48.6984,48.6984,48.5967,48.604,10200.0
2011-03-24 10:50:00,66.96,67.1,66.95,66.98,12400.0,48.6258,48.7275,48.6185,48.6403,12400.0
2011-03-24 10:55:00,66.98,67.18,66.98,67.13,38900.0,48.6403,48.7856,48.6403,48.7492,38900.0
2011-03-24 11:00:00,67.14,67.21,67.11,67.19,26300.0,48.7565,48.8073,48.7347,48.7928,26300.0
2011-03-24 11:05:00,67.17,67.18,67.07,67.07,19900.0,48.7783,48.7856,48.7057,48.7057,19900.0
2011-03-24 11:10:00,67.08,67.18,67.07,67.15,30300.0,48.7129,48.7856,48.7057,48.7638,30300.0
2011-03-24 11:15:00,67.15,67.18,67.06,67.13,33200.0,48.7638,48.7856,48.6984,48.7492,33200.0
2011-03-24 11:20:00,67.14,67.2,67.14,67.15,39100.0,48.7565,48.8001,48.7565,48.7638,39100.0
2011-03-24 11:25:00,67.14,67.19,67.11,67.15,12400.0,48.7565,48.7928,48.7347,48.7638,12400.0
2011-03-24 11:30:00,67.15,67.21,67.14,67.18,23700.0,48.7638,48.8073,48.7565,48.7856,23700.0
2011-03-24 11:35:00,67.17,67.22,67.16,67.21,20500.0,48.7783,48.8146,48.771,48.8073,20500.0
2011-03-24 11:40:00,67.2,67.32,67.2,67.24,54100.0,48.8001,48.8872,48.8001,48.8291,54100.0
2011-03-24 11:45:00,67.25,67.28,67.21,67.21,15500.0,48.8364,48.8582,48.8073,48.8073,15500.0
2011-03-24 11:50:00,67.23,67.3,67.19,67.23,16900.0,48.8219,48.8727,48.7928,48.8219,16900.0
2011-03-24 11:55:00,67.24,67.42,67.24,67.32,30600.0,48.8291,48.9598,48.8291,48.8872,30600.0
2011-03-24 12:00:00,67.32,67.48,67.31,67.46,32500.0,48.8872,49.0034,48.88,48.9889,32500.0
2011-03-24 12:05:00,67.45,67.45,67.38,67.38,8300.0,48.9816,48.9816,48.9308,48.9308,8300.0
2011-03-24 12:10:00,67.36,67.4,67.34,67.37,11500.0,48.9163,48.9453,48.9017,48.9235,11500.0
2011-03-24 12:15:00,67.37,67.48,67.37,67.48,20900.0,48.9235,49.0034,48.9235,49.0034,20900.0
2011-03-24 12:20:00,67.47,67.47,67.38,67.4,14200.0,48.9961,48.9961,48.9308,48.9453,14200.0
2011-03-24 12:25:00,67.41,67.45,67.37,67.4,12400.0,48.9526,48.9816,48.9235,48.9453,12400.0
2011-03-24 12:30:00,67.39,67.39,67.26,67.28,22100.0,48.9381,48.9381,48.8436,48.8582,22100.0
2011-03-24 12:35:00,67.28,67.37,67.28,67.32,15200.0,48.8582,48.9235,48.8582,48.8872,15200.0
2011-03-24 12:40:00,67.32,67.32,67.23,67.28,9600.0,48.8872,48.8872,48.8219,48.8582,9600.0
2011-03-24 12:45:00,67.28,67.31,67.27,67.29,7100.0,48.8582,48.88,48.8509,48.8654,7100.0
2011-03-24 12:50:00,67.28,67.31,67.21,67.22,18500.0,48.8582,48.88,48.8073,48.8146,18500.0
2011-03-24 12:55:00,67.21,67.29,67.21,67.26,17200.0,48.8073,48.8654,48.8073,48.8436,17200.0
2011-03-24 13:00:00,67.26,67.28,67.2,67.26,8500.0,48.8436,48.8582,48.8001,48.8436,8500.0
2011-03-24 13:05:00,67.26,67.27,67.21,67.22,9900.0,48.8436,48.8509,48.8073,48.8146,9900.0
2011-03-24 13:10:00,67.21,67.25,67.21,67.25,3200.0,48.8073,48.8364,48.8073,48.8364,3200.0
2011-03-24 13:15:00,67.25,67.32,67.22,67.29,13600.0,48.8364,48.8872,48.8146,48.8654,13600.0
2011-03-24 13:20:00,67.27,67.27,67.23,67.24,6700.0,48.8509,48.8509,48.8219,48.8291,6700.0
2011-03-24 13:25:00,67.25,67.3,67.23,67.27,16300.0,48.8364,48.8727,48.8219,48.8509,16300.0
2011-03-24 13:30:00,67.27,67.31,67.24,67.29,20600.0,48.8509,48.88,48.8291,48.8654,20600.0
2011-03-24 13:35:00,67.29,67.31,67.25,67.26,16900.0,48.8654,48.88,48.8364,48.8436,16900.0
2011-03-24 13:40:00,67.26,67.31,67.24,67.26,8500.0,48.8436,48.88,48.8291,48.8436,8500.0
2011-03-24 13:45:00,67.26,67.27,67.15,67.22,15300.0,48.8436,48.8509,48.7638,48.8146,15300.0
2011-03-24 13:50:00,67.21,67.28,67.18,67.22,18300.0,48.8073,48.8582,48.7856,48.8146,18300.0
2011-03-24 13:55:00,67.22,67.28,67.2,67.26,13900.0,48.8146,48.8582,48.8001,48.8436,13900.0
2011-03-24 14:00:00,67.27,67.36,67.26,67.36,20900.0,48.8509,48.9163,48.8436,48.9163,20900.0
2011-03-24 14:05:00,67.35,67.4,67.34,67.38,21300.0,48.909,48.9453,48.9017,48.9308,21300.0
2011-03-24 14:10:00,67.38,67.38,67.31,67.32,22500.0,48.9308,48.9308,48.88,48.8872,22500.0
2011-03-24 14:15:00,67.32,67.36,67.29,67.35,33800.0,48.8872,48.9163,48.8654,48.909,33800.0
2011-03-24 14:20:00,67.36,67.41,67.35,67.4,24600.0,48.9163,48.9526,48.909,48.9453,24600.0
2011-03-24 14:25:00,67.4,67.51,67.39,67.48,39200.0,48.9453,49.0252,48.9381,49.0034,39200.0
2011-03-24 14:30:00,67.47,67.53,67.47,67.5,21300.0,48.9961,49.0397,48.9961,49.0179,21300.0
2011-03-24 14:35:00,67.5,67.56,67.49,67.51,36900.0,49.0179,49.0615,49.0107,49.0252,36900.0
2011-03-24 14:40:00,67.51,67.55,67.5,67.53,14800.0,49.0252,49.0542,49.0179,49.0397,14800.0
2011-03-24 14:45:00,67.52,67.56,67.49,67.5,17900.0,49.0325,49.0615,49.0107,49.0179,17900.0
2011-03-24 14:50:00,67.5,67.56,67.49,67.5,19200.0,49.0179,49.0615,49.0107,49.0179,19200.0
2011-03-24 14:55:00,67.5,67.53,67.49,67.51,20200.0,49.0179,49.0397,49.0107,49.0252,20200.0
2011-03-24 15:00:00,67.52,67.53,67.5,67.51,25200.0,49.0325,49.0397,49.0179,49.0252,25200.0
2011-03-24 15:05:00,67.52,67.54,67.49,67.53,20200.0,49.0325,49.047,49.0107,49.0397,20200.0
2011-03-24 15:10:00,67.52,67.56,67.51,67.55,15000.0,49.0325,49.0615,49.0252,49.0542,15000.0
2011-03-24 15:15:00,67.54,67.62,67.54,67.61,35400.0,49.047,49.1051,49.047,49.0978,35400.0
2011-03-24 15:20:00,67.61,67.7,67.6,67.67,44100.0,49.0978,49.1632,49.0906,49.1414,44100.0
2011-03-24 15:25:00,67.68,67.78,67.66,67.77,66600.0,49.1487,49.2213,49.1341,49.214,66600.0
2011-03-24 15:30:00,67.76,67.79,67.75,67.78,30900.0,49.2067,49.2285,49.1995,49.2213,30900.0
2011-03-24 15:35:00,67.76,67.79,67.71,67.71,51100.0,49.2067,49.2285,49.1704,49.1704,51100.0
2011-03-24 15:40:00,67.71,67.79,67.68,67.78,30600.0,49.1704,49.2285,49.1487,49.2213,30600.0
2011-03-24 15:45:00,67.78,67.78,67.69,67.74,93900.0,49.2213,49.2213,49.1559,49.1922,93900.0
2011-03-24 15:50:00,67.73,67.76,67.7,67.75,53100.0,49.185,49.2067,49.1632,49.1995,53100.0
2011-03-24 15:55:00,67.75,67.77,67.71,67.76,88900.0,49.1995,49.214,49.1704,49.2067,88900.0
2011-03-25 09:30:00,67.84,68.0,67.83,67.99,59300.0,49.2648,49.381,49.2576,49.3738,59300.0
2011-03-25 09:35:00,67.99,68.04,67.9,67.95,63600.0,49.3738,49.4101,49.3084,49.3447,63600.0
2011-03-25 09:40:00,67.93,67.96,67.81,67.87,51000.0,49.3302,49.352,49.2431,49.2866,51000.0
2011-03-25 09:45:00,67.88,68.15,67.83,68.15,32400.0,49.2939,49.49,49.2576,49.49,32400.0
2011-03-25 09:50:00,68.17,68.25,68.13,68.19,39000.0,49.5045,49.5626,49.4754,49.519,39000.0
2011-03-25 09:55:00,68.19,68.25,68.1,68.25,21700.0,49.519,49.5626,49.4537,49.5626,21700.0
2011-03-25 10:00:00,68.25,68.38,68.19,68.34,34100.0,49.5626,49.657,49.519,49.6279,34100.0
2011-03-25 10:05:00,68.34,68.45,68.34,68.36,40800.0,49.6279,49.7078,49.6279,49.6425,40800.0
2011-03-25 10:10:00,68.34,68.38,68.19,68.19,57700.0,49.6279,49.657,49.519,49.519,57700.0
2011-03-25 10:15:00,68.2,68.2,68.1,68.16,32200.0,49.5263,49.5263,49.4537,49.4972,32200.0
2011-03-25 10:20:00,68.16,68.22,68.12,68.2,21400.0,49.4972,49.5408,49.4682,49.5263,21400.0
2011-03-25 10:25:00,68.2,68.37,68.18,68.32,16500.0,49.5263,49.6497,49.5117,49.6134,16500.0
2011-03-25 10:30:00,68.33,68.45,68.27,68.43,22600.0,49.6207,49.7078,49.5771,49.6933,22600.0
2011-03-25 10:35:00,68.43,68.43,68.33,68.34,12400.0,49.6933,49.6933,49.6207,49.6279,12400.0
2011-03-25 10:40:00,68.37,68.46,68.37,68.43,21500.0,49.6497,49.7151,49.6497,49.6933,21500.0
2011-03-25 10:45:00,68.42,68.53,68.42,68.48,18800.0,49.686,49.7659,49.686,49.7296,18800.0
2011-03-25 10:50:00,68.47,68.61,68.41,68.59,21000.0,49.7223,49.824,49.6788,49.8095,21000.0
2011-03-25 10:55:00,68.56,68.74,68.56,68.67,40400.0,49.7877,49.9184,49.7877,49.8676,40400.0
2011-03-25 11:00:00,68.67,68.78,68.67,68.68,29300.0,49.8676,49.9475,49.8676,49.8748,29300.0
2011-03-25 11:05:00,68.66,68.82,68.66,68.81,65000.0,49.8603,49.9765,49.8603,49.9692,65000.0
2011-03-25 11:10:00,68.8,68.8,68.59,68.68,14600.0,49.962,49.962,49.8095,49.8748,14600.0
2011-03-25 11:15:00,68.68,68.8,68.65,68.76,23400.0,49.8748,49.962,49.8531,49.9329,23400.0
2011-03-25 11:20:00,68.77,68.82,68.76,68.8,23600.0,49.9402,49.9765,49.9329,49.962,23600.0
2011-03-25 11:25:00,68.8,68.85,68.79,68.84,54400.0,49.962,49.9983,49.9547,49.991,54400.0
2011-03-25 11:30:00,68.83,68.86,68.82,68.86,17400.0,49.9838,50.0056,49.9765,50.0056,17400.0
2011-03-25 11:35:00,68.85,68.87,68.82,68.83,15500.0,49.9983,50.0128,49.9765,49.9838,15500.0
2011-03-25 11:40:00,68.83,68.85,68.74,68.77,16100.0,49.9838,49.9983,49.9184,49.9402,16100.0
2011-03-25 11:45:00,68.75,68.89,68.75,68.89,24100.0,49.9257,50.0273,49.9257,50.0273,24100.0
2011-03-25 11:50:00,68.88,69.0,68.88,69.0,81200.0,50.0201,50.1072,50.0201,50.1072,81200.0
2011-03-25 11:55:00,68.98,69.0,68.8,68.83,20400.0,50.0927,50.1072,49.962,49.9838,20400.0
2011-03-25 12:00:00,68.84,68.84,68.7,68.72,26200.0,49.991,49.991,49.8894,49.9039,26200.0
2011-03-25 12:05:00,68.71,68.72,68.62,68.64,16900.0,49.8966,49.9039,49.8313,49.8458,16900.0
2011-03-25 12:10:00,68.64,68.65,68.57,68.6,27800.0,49.8458,49.8531,49.795,49.8167,27800.0
2011-03-25 12:15:00,68.59,68.7,68.57,68.68,20700.0,49.8095,49.8894,49.795,49.8748,20700.0
2011-03-25 12:20:00,68.66,68.69,68.6,68.6,13600.0,49.8603,49.8821,49.8167,49.8167,13600.0
2011-03-25 12:25:00,68.6,68.65,68.57,68.59,16000.0,49.8167,49.8531,49.795,49.8095,16000.0
2011-03-25 12:30:00,68.57,68.61,68.55,68.55,14200.0,49.795,49.824,49.7804,49.7804,14200.0
2011-03-25 12:35:00,68.56,68.57,68.52,68.57,13200.0,49.7877,49.795,49.7587,49.795,13200.0
2011-03-25 12:40:00,68.57,68.59,68.52,68.52,10600.0,49.795,49.8095,49.7587,49.7587,10600.0
2011-03-25 12:45:00,68.52,68.6,68.52,68.6,5600.0,49.7587,49.8167,49.7587,49.8167,5600.0
2011-03-25 12:50:00,68.58,68.61,68.58,68.6,12800.0,49.8022,49.824,49.8022,49.8167,12800.0
2011-03-25 12:55:00,68.6,68.63,68.56,68.56,10900.0,49.8167,49.8385,49.7877,49.7877,10900.0
2011-03-25 13:00:00,68.57,68.58,68.52,68.55,12200.0,49.795,49.8022,49.7587,49.7804,12200.0
2011-03-25 13:05:00,68.55,68.61,68.55,68.55,12400.0,49.7804,49.824,49.7804,49.7804,12400.0
2011-03-25 13:10:00,68.55,68.58,68.53,68.55,9700.0,49.7804,49.8022,49.7659,49.7804,9700.0
2011-03-25 13:15:00,68.55,68.59,68.52,68.56,19600.0,49.7804,49.8095,49.7587,49.7877,19600.0
2011-03-25 13:20:00,68.56,68.6,68.56,68.6,17700.0,49.7877,49.8167,49.7877,49.8167,17700.0
2011-03-25 13:25:00,68.61,68.64,68.59,68.62,16200.0,49.824,49.8458,49.8095,49.8313,16200.0
2011-03-25 13:30:00,68.63,68.64,68.57,68.6,28700.0,49.8385,49.8458,49.795,49.8167,28700.0
2011-03-25 13:35:00,68.63,68.7,68.62,68.69,17000.0,49.8385,49.8894,49.8313,49.8821,17000.0
2011-03-25 13:40:00,68.68,68.72,68.64,68.7,19600.0,49.8748,49.9039,49.8458,49.8894,19600.0
2011-03-25 13:45:00,68.69,68.7,68.64,68.68,20000.0,49.8821,49.8894,49.8458,49.8748,20000.0
2011-03-25 13:50:00,68.69,68.7,68.65,68.68,29900.0,49.8821,49.8894,49.8531,49.8748,29900.0
2011-03-25 13:55:00,68.68,68.68,68.56,68.57,18700.0,49.8748,49.8748,49.7877,49.795,18700.0
2011-03-25 14:00:00,68.57,68.59,68.55,68.55,18000.0,49.795,49.8095,49.7804,49.7804,18000.0
2011-03-25 14:05:00,68.56,68.6,68.56,68.58,14400.0,49.7877,49.8167,49.7877,49.8022,14400.0
2011-03-25 14:10:00,68.58,68.66,68.56,68.56,22500.0,49.8022,49.8603,49.7877,49.7877,22500.0
2011-03-25 14:15:00,68.57,68.63,68.57,68.58,26300.0,49.795,49.8385,49.795,49.8022,26300.0
2011-03-25 14:20:00,68.58,68.65,68.56,68.65,21700.0,49.8022,49.8531,49.7877,49.8531,21700.0
2011-03-25 14:25:00,68.64,68.65,68.58,68.64,28200.0,49.8458,49.8531,49.8022,49.8458,28200.0
2011-03-25 14:30:00,68.63,68.67,68.6,68.62,21100.0,49.8385,49.8676,49.8167,49.8313,21100.0
2011-03-25 14:35:00,68.62,68.65,68.6,68.65,16100.0,49.8313,49.8531,49.8167,49.8531,16100.0
2011-03-25 14:40:00,68.64,68.66,68.59,68.66,18300.0,49.8458,49.8603,49.8095,49.8603,18300.0
2011-03-25 14:45:00,68.66,68.76,68.66,68.72,13500.0,49.8603,49.9329,49.8603,49.9039,13500.0
2011-03-25 14:50:00,68.72,68.76,68.72,68.73,9200.0,49.9039,49.9329,49.9039,49.9112,9200.0
2011-03-25 14:55:00,68.73,68.73,68.67,68.68,10100.0,49.9112,49.9112,49.8676,49.8748,10100.0
2011-03-25 15:00:00,68.69,68.72,68.65,68.72,16500.0,49.8821,49.9039,49.8531,49.9039,16500.0
2011-03-25 15:05:00,68.71,68.77,68.71,68.75,22600.0,49.8966,49.9402,49.8966,49.9257,22600.0
2011-03-25 15:10:00,68.75,68.83,68.74,68.8,24800.0,49.9257,49.9838,49.9184,49.962,24800.0
2011-03-25 15:15:00,68.79,68.8,68.71,68.71,32400.0,49.9547,49.962,49.8966,49.8966,32400.0
2011-03-25 15:20:00,68.72,68.73,68.67,68.68,24900.0,49.9039,49.9112,49.8676,49.8748,24900.0
2011-03-25 15:25:00,68.68,68.69,68.64,68.66,29200.0,49.8748,49.8821,49.8458,49.8603,29200.0
2011-03-25 15:30:00,68.65,68.75,68.65,68.74,29600.0,49.8531,49.9257,49.8531,49.9184,29600.0
2011-03-25 15:35:00,68.73,68.82,68.73,68.81,34500.0,49.9112,49.9765,49.9112,49.9692,34500.0
2011-03-25 15:40:00,68.81,68.89,68.81,68.85,43300.0,49.9692,50.0273,49.9692,49.9983,43300.0
2011-03-25 15:45:00,68.84,68.84,68.69,68.72,86800.0,49.991,49.991,49.8821,49.9039,86800.0
2011-03-25 15:50:00,68.72,68.72,68.66,68.68,62700.0,49.9039,49.9039,49.8603,49.8748,62700.0
2011-03-25 15:55:00,68.69,68.73,68.64,68.68,100900.0,49.8821,49.9112,49.8458,49.8748,100900.0
2011-03-28 09:30:00,68.73,68.85,68.63,68.66,52200.0,49.9112,49.9983,49.8385,49.8603,52200.0
2011-03-28 09:35:00,68.67,68.73,68.53,68.61,57200.0,49.8676,49.9112,49.7659,49.824,57200.0
2011-03-28 09:40:00,68.59,68.59,68.43,68.48,36500.0,49.8095,49.8095,49.6933,49.7296,36500.0
2011-03-28 09:45:00,68.51,68.88,68.48,68.85,26000.0,49.7514,50.0201,49.7296,49.9983,26000.0
2011-03-28 09:50:00,68.86,68.95,68.74,68.95,21500.0,50.0056,50.0709,49.9184,50.0709,21500.0
2011-03-28 09:55:00,68.92,68.98,68.79,68.83,18100.0,50.0491,50.0927,49.9547,49.9838,18100.0
2011-03-28 10:00:00,68.84,68.9,68.71,68.71,43400.0,49.991,50.0346,49.8966,49.8966,43400.0
2011-03-28 10:05:00,68.69,68.87,68.6,68.86,25900.0,49.8821,50.0128,49.8167,50.0056,25900.0
2011-03-28 10:10:00,68.86,68.97,68.76,68.97,19000.0,50.0056,50.0854,49.9329,50.0854,19000.0
2011-03-28 10:15:00,68.98,69.0,68.86,68.94,21500.0,50.0927,50.1072,50.0056,50.0637,21500.0
2011-03-28 10:20:00,68.95,69.0,68.9,68.97,22600.0,50.0709,50.1072,50.0346,50.0854,22600.0
2011-03-28 10:25:00,68.97,69.0,68.89,68.91,27600.0,50.0854,50.1072,50.0273,50.0419,27600.0
2011-03-28 10:30:00,68.91,68.95,68.77,68.78,30600.0,50.0419,50.0709,49.9402,49.9475,30600.0
2011-03-28 10:35:00,68.77,68.84,68.69,68.79,23900.0,49.9402,49.991,49.8821,49.9547,23900.0
2011-03-28 10:40:00,68.81,68.88,68.74,68.87,16700.0,49.9692,50.0201,49.9184,50.0128,16700.0
2011-03-28 10:45:00,68.86,68.88,68.76,68.77,12800.0,50.0056,50.0201,49.9329,49.9402,12800.0
2011-03-28 10:50:00,68.77,68.81,68.64,68.69,14300.0,49.9402,49.9692,49.8458,49.8821,14300.0
2011-03-28 10:55:00,68.71,68.77,68.67,68.67,15800.0,49.8966,49.9402,49.8676,49.8676,15800.0
2011-03-28 11:00:00,68.67,68.7,68.6,68.67,12500.0,49.8676,49.8894,49.8167,49.8676,12500.0
2011-03-28 11:05:00,68.65,68.73,68.59,68.7,27800.0,49.8531,49.9112,49.8095,49.8894,27800.0
2011-03-28 11:10:00,68.7,68.76,68.64,68.74,21600.0,49.8894,49.9329,49.8458,49.9184,21600.0
2011-03-28 11:15:00,68.74,68.77,68.66,68.7,20200.0,49.9184,49.9402,49.8603,49.8894,20200.0
2011-03-28 11:20:00,68.71,68.75,68.69,68.73,15300.0,49.8966,49.9257,49.8821,49.9112,15300.0
2011-03-28 11:25:00,68.75,68.8,68.67,68.8,20800.0,49.9257,49.962,49.8676,49.962,20800.0
2011-03-28 11:30:00,68.8,68.82,68.7,68.73,18900.0,49.962,49.9765,49.8894,49.9112,18900.0
2011-03-28 11:35:00,68.73,68.74,68.6,68.71,13400.0,49.9112,49.9184,49.8167,49.8966,13400.0
2011-03-28 11:40:00,68.7,68.71,68.58,68.61,16200.0,49.8894,49.8966,49.8022,49.824,16200.0
2011-03-28 11:45:00,68.6,68.68,68.49,68.65,14200.0,49.8167,49.8748,49.7369,49.8531,14200.0
2011-03-28 11:50:00,68.63,68.74,68.62,68.72,13300.0,49.8385,49.9184,49.8313,49.9039,13300.0
2011-03-28 11:55:00,68.71,68.75,68.65,68.69,9200.0,49.8966,49.9257,49.8531,49.8821,9200.0
2011-03-28 12:00:00,68.69,68.74,68.65,68.65,14000.0,49.8821,49.9184,49.8531,49.8531,14000.0
2011-03-28 12:05:00,68.65,68.67,68.61,68.63,15100.0,49.8531,49.8676,49.824,49.8385,15100.0
2011-03-28 12:10:00,68.63,68.64,68.58,68.64,10000.0,49.8385,49.8458,49.8022,49.8458,10000.0
2011-03-28 12:15:00,68.65,68.65,68.6,68.61,4900.0,49.8531,49.8531,49.8167,49.824,4900.0
2011-03-28 12:20:00,68.62,68.65,68.59,68.64,7000.0,49.8313,49.8531,49.8095,49.8458,7000.0
2011-03-28 12:25:00,68.63,68.67,68.6,68.66,5400.0,49.8385,49.8676,49.8167,49.8603,5400.0
2011-03-28 12:30:00,68.66,68.72,68.64,68.7,6700.0,49.8603,49.9039,49.8458,49.8894,6700.0
2011-03-28 12:35:00,68.68,68.69,68.66,68.67,6600.0,49.8748,49.8821,49.8603,49.8676,6600.0
2011-03-28 12:40:00,68.7,68.74,68.7,68.72,5400.0,49.8894,49.9184,49.8894,49.9039,5400.0
2011-03-28 12:45:00,68.72,68.73,68.7,68.7,5900.0,49.9039,49.9112,49.8894,49.8894,5900.0
2011-03-28 12:50:00,68.71,68.74,68.66,68.66,27400.0,49.8966,49.9184,49.8603,49.8603,27400.0
2011-03-28 12:55:00,68.65,68.72,68.65,68.71,5500.0,49.8531,49.9039,49.8531,49.8966,5500.0
2011-03-28 13:00:00,68.71,68.74,68.68,68.72,5200.0,49.8966,49.9184,49.8748,49.9039,5200.0
2011-03-28 13:05:00,68.72,68.78,68.71,68.74,7600.0,49.9039,49.9475,49.8966,49.9184,7600.0
2011-03-28 13:10:00,68.74,68.8,68.72,68.77,19900.0,49.9184,49.962,49.9039,49.9402,19900.0
2011-03-28 13:15:00,68.77,68.79,68.76,68.78,21200.0,49.9402,49.9547,49.9329,49.9475,21200.0
2011-03-28 13:20:00,68.78,68.79,68.74,68.75,9100.0,49.9475,49.9547,49.9184,49.9257,9100.0
2011-03-28 13:25:00,68.75,68.75,68.7,68.75,6800.0,49.9257,49.9257,49.8894,49.9257,6800.0
2011-03-28 13:30:00,68.73,68.78,68.73,68.74,6200.0,49.9112,49.9475,49.9112,49.9184,6200.0
2011-03-28 13:35:00,68.75,68.79,68.72,68.76,7800.0,49.9257,49.9547,49.9039,49.9329,7800.0
2011-03-28 13:40:00,68.76,68.79,68.75,68.76,5200.0,49.9329,49.9547,49.9257,49.9329,5200.0
2011-03-28 13:45:00,68.76,68.78,68.71,68.71,10200.0,49.9329,49.9475,49.8966,49.8966,10200.0
2011-03-28 13:50:00,68.71,68.73,68.67,68.73,9000.0,49.8966,49.9112,49.8676,49.9112,9000.0
2011-03-28 13:55:00,68.74,68.77,68.73,68.75,7300.0,49.9184,49.9402,49.9112,49.9257,7300.0
2011-03-28 14:00:00,68.75,68.77,68.73,68.75,14600.0,49.9257,49.9402,49.9112,49.9257,14600.0
2011-03-28 14:05:00,68.75,68.76,68.71,68.76,8400.0,49.9257,49.9329,49.8966,49.9329,8400.0
2011-03-28 14:10:00,68.77,68.82,68.76,68.81,12800.0,49.9402,49.9765,49.9329,49.9692,12800.0
2011-03-28 14:15:00,68.81,68.83,68.78,68.81,15100.0,49.9692,49.9838,49.9475,49.9692,15100.0
2011-03-28 14:20:00,68.81,68.96,68.8,68.95,18500.0,49.9692,50.0782,49.962,50.0709,18500.0
2011-03-28 14:25:00,68.94,68.95,68.89,68.91,9800.0,50.0637,50.0709,50.0273,50.0419,9800.0
2011-03-28 14:30:00,68.91,68.99,68.91,68.97,15500.0,50.0419,50.1,50.0419,50.0854,15500.0
2011-03-28 14:35:00,68.97,69.0,68.95,68.98,16200.0,50.0854,50.1072,50.0709,50.0927,16200.0
2011-03-28 14:40:00,68.98,68.99,68.95,68.96,18500.0,50.0927,50.1,50.0709,50.0782,18500.0
2011-03-28 14:45:00,68.95,68.97,68.91,68.94,27100.0,50.0709,50.0854,50.0419,50.0637,27100.0
2011-03-28 14:50:00,68.94,68.94,68.83,68.88,24000.0,50.0637,50.0637,49.9838,50.0201,24000.0
2011-03-28 14:55:00,68.88,68.88,68.85,68.86,13900.0,50.0201,50.0201,49.9983,50.0056,13900.0
2011-03-28 15:00:00,68.87,68.96,68.86,68.95,27500.0,50.0128,50.0782,50.0056,50.0709,27500.0
2011-03-28 15:05:00,68.95,68.95,68.91,68.92,16100.0,50.0709,50.0709,50.0419,50.0491,16100.0
2011-03-28 15:10:00,68.92,68.97,68.91,68.96,17900.0,50.0491,50.0854,50.0419,50.0782,17900.0
2011-03-28 15:15:00,68.97,68.98,68.94,68.95,13900.0,50.0854,50.0927,50.0637,50.0709,13900.0
2011-03-28 15:20:00,68.95,68.96,68.91,68.91,31500.0,50.0709,50.0782,50.0419,50.0419,31500.0
2011-03-28 15:25:00,68.92,68.98,68.91,68.93,45000.0,50.0491,50.0927,50.0419,50.0564,45000.0
2011-03-28 15:30:00,68.93,68.95,68.89,68.94,50800.0,50.0564,50.0709,50.0273,50.0637,50800.0
2011-03-28 15:35:00,68.95,68.96,68.91,68.94,38500.0,50.0709,50.0782,50.0419,50.0637,38500.0
2011-03-28 15:40:00,68.93,68.96,68.89,68.91,49200.0,50.0564,50.0782,50.0273,50.0419,49200.0
2011-03-28 15:45:00,68.9,68.9,68.78,68.83,69500.0,50.0346,50.0346,49.9475,49.9838,69500.0
2011-03-28 15:50:00,68.82,68.86,68.81,68.82,49800.0,49.9765,50.0056,49.9692,49.9765,49800.0
2011-03-28 15:55:00,68.81,68.83,68.76,68.79,75900.0,49.9692,49.9838,49.9329,49.9547,75900.0
2011-03-29 09:30:00,68.68,68.76,68.49,68.52,48600.0,49.8748,49.9329,49.7369,49.7587,48600.0
2011-03-29 09:35:00,68.52,68.83,68.5,68.83,28800.0,49.7587,49.9838,49.7441,49.9838,28800.0
2011-03-29 09:40:00,68.8,68.85,68.56,68.78,33800.0,49.962,49.9983,49.7877,49.9475,33800.0
2011-03-29 09:45:00,68.74,68.77,68.62,68.68,16900.0,49.9184,49.9402,49.8313,49.8748,16900.0
2011-03-29 09:50:00,68.69,68.9,68.69,68.88,24100.0,49.8821,50.0346,49.8821,50.0201,24100.0
2011-03-29 09:55:00,68.88,69.01,68.87,68.98,72300.0,50.0201,50.1145,50.0128,50.0927,72300.0
2011-03-29 10:00:00,68.99,69.05,68.82,69.02,40000.0,50.1,50.1435,49.9765,50.1217,40000.0
2011-03-29 10:05:00,69.02,69.1,68.93,69.06,25100.0,50.1217,50.1798,50.0564,50.1508,25100.0
2011-03-29 10:10:00,69.09,69.26,69.04,69.25,53400.0,50.1726,50.296,50.1363,50.2888,53400.0
2011-03-29 10:15:00,69.25,69.4,69.25,69.37,49800.0,50.2888,50.3977,50.2888,50.3759,49800.0
2011-03-29 10:20:00,69.35,69.41,69.28,69.36,27100.0,50.3614,50.405,50.3106,50.3687,27100.0
2011-03-29 10:25:00,69.36,69.47,69.31,69.41,37900.0,50.3687,50.4485,50.3323,50.405,37900.0
2011-03-29 10:30:00,69.36,69.49,69.36,69.4,33900.0,50.3687,50.4631,50.3687,50.3977,33900.0
2011-03-29 10:35:00,69.41,69.45,69.31,69.32,26200.0,50.405,50.434,50.3323,50.3396,26200.0
2011-03-29 10:40:00,69.3,69.33,69.24,69.24,11300.0,50.3251,50.3469,50.2815,50.2815,11300.0
2011-03-29 10:45:00,69.25,69.3,69.22,69.26,10900.0,50.2888,50.3251,50.267,50.296,10900.0
2011-03-29 10:50:00,69.26,69.28,69.19,69.19,13400.0,50.296,50.3106,50.2452,50.2452,13400.0
2011-03-29 10:55:00,69.22,69.3,69.2,69.27,10300.0,50.267,50.3251,50.2525,50.3033,10300.0
2011-03-29 11:00:00,69.27,69.32,69.26,69.32,34500.0,50.3033,50.3396,50.296,50.3396,34500.0
2011-03-29 11:05:00,69.31,69.33,69.27,69.32,34300.0,50.3323,50.3469,50.3033,50.3396,34300.0
2011-03-29 11:10:00,69.3,69.33,69.27,69.33,6800.0,50.3251,50.3469,50.3033,50.3469,6800.0
2011-03-29 11:15:00,69.35,69.39,69.34,69.35,9200.0,50.3614,50.3904,50.3541,50.3614,9200.0
2011-03-29 11:20:00,69.35,69.54,69.35,69.51,24100.0,50.3614,50.4994,50.3614,50.4776,24100.0
2011-03-29 11:25:00,69.51,69.52,69.4,69.47,23000.0,50.4776,50.4848,50.3977,50.4485,23000.0
2011-03-29 11:30:00,69.47,69.55,69.47,69.52,11100.0,50.4485,50.5066,50.4485,50.4848,11100.0
2011-03-29 11:35:00,69.52,69.53,69.38,69.4,8200.0,50.4848,50.4921,50.3832,50.3977,8200.0
2011-03-29 11:40:00,69.4,69.42,69.37,69.4,8400.0,50.3977,50.4122,50.3759,50.3977,8400.0
2011-03-29 11:45:00,69.38,69.41,69.28,69.3,33100.0,50.3832,50.405,50.3106,50.3251,33100.0
2011-03-29 11:50:00,69.3,69.3,69.28,69.29,9300.0,50.3251,50.3251,50.3106,50.3178,9300.0
2011-03-29 11:55:00,69.28,69.3,69.25,69.28,12500.0,50.3106,50.3251,50.2888,50.3106,12500.0
2011-03-29 12:00:00,69.29,69.32,69.25,69.29,9300.0,50.3178,50.3396,50.2888,50.3178,9300.0
2011-03-29 12:05:00,69.3,69.3,69.27,69.29,15100.0,50.3251,50.3251,50.3033,50.3178,15100.0
2011-03-29 12:10:00,69.29,69.3,69.28,69.28,8400.0,50.3178,50.3251,50.3106,50.3106,8400.0
2011-03-29 12:15:00,69.28,69.3,69.27,69.3,16400.0,50.3106,50.3251,50.3033,50.3251,16400.0
2011-03-29 12:20:00,69.3,69.34,69.29,69.3,30500.0,50.3251,50.3541,50.3178,50.3251,30500.0
2011-03-29 12:25:00,69.29,69.33,69.19,69.19,10800.0,50.3178,50.3469,50.2452,50.2452,10800.0
2011-03-29 12:30:00,69.19,69.27,69.16,69.25,7000.0,50.2452,50.3033,50.2234,50.2888,7000.0
2011-03-29 12:35:00,69.27,69.29,69.22,69.28,9500.0,50.3033,50.3178,50.267,50.3106,9500.0
2011-03-29 12:40:00,69.29,69.29,69.21,69.25,7500.0,50.3178,50.3178,50.2597,50.2888,7500.0
2011-03-29 12:45:00,69.24,69.26,69.19,69.24,10400.0,50.2815,50.296,50.2452,50.2815,10400.0
2011-03-29 12:50:00,69.25,69.27,69.22,69.23,5800.0,50.2888,50.3033,50.267,50.2742,5800.0
2011-03-29 12:55:00,69.26,69.28,69.22,69.26,10900.0,50.296,50.3106,50.267,50.296,10900.0
2011-03-29 13:00:00,69.25,69.29,69.25,69.25,6800.0,50.2888,50.3178,50.2888,50.2888,6800.0
2011-03-29 13:05:00,69.25,69.28,69.23,69.24,6400.0,50.2888,50.3106,50.2742,50.2815,6400.0
2011-03-29 13:10:00,69.23,69.27,69.22,69.26,7700.0,50.2742,50.3033,50.267,50.296,7700.0
2011-03-29 13:15:00,69.25,69.25,69.21,69.23,7000.0,50.2888,50.2888,50.2597,50.2742,7000.0
2011-03-29 13:20:00,69.26,69.27,69.22,69.22,6800.0,50.296,50.3033,50.267,50.267,6800.0
2011-03-29 13:25:00,69.23,69.24,69.2,69.22,5100.0,50.2742,50.2815,50.2525,50.267,5100.0
2011-03-29 13:30:00,69.2,69.2,69.18,69.19,8000.0,50.2525,50.2525,50.2379,50.2452,8000.0
2011-03-29 13:35:00,69.19,69.26,69.19,69.22,9700.0,50.2452,50.296,50.2452,50.267,9700.0
2011-03-29 13:40:00,69.22,69.23,69.17,69.23,7800.0,50.267,50.2742,50.2307,50.2742,7800.0
2011-03-29 13:45:00,69.22,69.23,69.19,69.23,11600.0,50.267,50.2742,50.2452,50.2742,11600.0
2011-03-29 13:50:00,69.23,69.25,69.19,69.25,16300.0,50.2742,50.2888,50.2452,50.2888,16300.0
2011-03-29 13:55:00,69.24,69.26,69.22,69.25,6200.0,50.2815,50.296,50.267,50.2888,6200.0
2011-03-29 14:00:00,69.24,69.3,69.22,69.28,15100.0,50.2815,50.3251,50.267,50.3106,15100.0
2011-03-29 14:05:00,69.28,69.33,69.27,69.3,29600.0,50.3106,50.3469,50.3033,50.3251,29600.0
2011-03-29 14:10:00,69.31,69.31,69.27,69.28,18200.0,50.3323,50.3323,50.3033,50.3106,18200.0
2011-03-29 14:15:00,69.29,69.3,69.25,69.28,11300.0,50.3178,50.3251,50.2888,50.3106,11300.0
2011-03-29 14:20:00,69.27,69.28,69.23,69.23,7200.0,50.3033,50.3106,50.2742,50.2742,7200.0
2011-03-29 14:25:00,69.23,69.23,69.19,69.19,5900.0,50.2742,50.2742,50.2452,50.2452,5900.0
2011-03-29 14:30:00,69.19,69.22,69.19,69.19,9100.0,50.2452,50.267,50.2452,50.2452,9100.0
2011-03-29 14:35:00,69.2,69.23,69.16,69.16,7500.0,50.2525,50.2742,50.2234,50.2234,7500.0
2011-03-29 14:40:00,69.15,69.22,69.13,69.19,14100.0,50.2162,50.267,50.2016,50.2452,14100.0
2011-03-29 14:45:00,69.2,69.27,69.19,69.26,15400.0,50.2525,50.3033,50.2452,50.296,15400.0
2011-03-29 14:50:00,69.26,69.27,69.22,69.23,10300.0,50.296,50.3033,50.267,50.2742,10300.0
2011-03-29 14:55:00,69.23,69.39,69.21,69.37,102400.0,50.2742,50.3904,50.2597,50.3759,102400.0
2011-03-29 15:00:00,69.37,69.42,69.36,69.41,19500.0,50.3759,50.4122,50.3687,50.405,19500.0
2011-03-29 15:05:00,69.4,69.42,69.34,69.39,30800.0,50.3977,50.4122,50.3541,50.3904,30800.0
2011-03-29 15:10:00,69.4,69.44,69.37,69.44,21500.0,50.3977,50.4267,50.3759,50.4267,21500.0
2011-03-29 15:15:00,69.44,69.48,69.42,69.47,30100.0,50.4267,50.4558,50.4122,50.4485,30100.0
2011-03-29 15:20:00,69.46,69.52,69.46,69.5,37200.0,50.4413,50.4848,50.4413,50.4703,37200.0
2011-03-29 15:25:00,69.5,69.53,69.48,69.53,33100.0,50.4703,50.4921,50.4558,50.4921,33100.0
2011-03-29 15:30:00,69.54,69.56,69.5,69.51,42400.0,50.4994,50.5139,50.4703,50.4776,42400.0
2011-03-29 15:35:00,69.51,69.54,69.5,69.53,25400.0,50.4776,50.4994,50.4703,50.4921,25400.0
2011-03-29 15:40:00,69.53,69.54,69.52,69.54,52100.0,50.4921,50.4994,50.4848,50.4994,52100.0
2011-03-29 15:45:00,69.54,69.59,69.53,69.57,57500.0,50.4994,50.5357,50.4921,50.5212,57500.0
2011-03-29 15:50:00,69.58,69.59,69.57,69.57,57900.0,50.5284,50.5357,50.5212,50.5212,57900.0
2011-03-29 15:55:00,69.57,69.58,69.53,69.58,120900.0,50.5212,50.5284,50.4921,50.5284,120900.0
2011-03-30 09:30:00,69.96,70.0,69.74,69.76,83900.0,50.8044,50.8334,50.6446,50.6591,83900.0
2011-03-30 09:35:00,69.76,69.89,69.71,69.78,52000.0,50.6591,50.7535,50.6228,50.6737,52000.0
2011-03-30 09:40:00,69.78,69.98,69.76,69.89,74700.0,50.6737,50.8189,50.6591,50.7535,74700.0
2011-03-30 09:45:00,69.9,69.9,69.65,69.66,71200.0,50.7608,50.7608,50.5792,50.5865,71200.0
2011-03-30 09:50:00,69.68,69.82,69.65,69.77,56200.0,50.601,50.7027,50.5792,50.6664,56200.0
2011-03-30 09:55:00,69.72,69.74,69.53,69.56,78100.0,50.6301,50.6446,50.4921,50.5139,78100.0
2011-03-30 10:00:00,69.58,69.66,69.51,69.62,50200.0,50.5284,50.5865,50.4776,50.5575,50200.0
2011-03-30 10:05:00,69.61,69.64,69.54,69.55,41100.0,50.5502,50.572,50.4994,50.5066,41100.0
2011-03-30 10:10:00,69.55,69.55,69.46,69.49,27400.0,50.5066,50.5066,50.4413,50.4631,27400.0
2011-03-30 10:15:00,69.49,69.6,69.49,69.54,17200.0,50.4631,50.5429,50.4631,50.4994,17200.0
2011-03-30 10:20:00,69.56,69.58,69.45,69.52,23100.0,50.5139,50.5284,50.434,50.4848,23100.0
2011-03-30 10:25:00,69.52,69.59,69.47,69.53,23900.0,50.4848,50.5357,50.4485,50.4921,23900.0
2011-03-30 10:30:00,69.54,69.57,69.37,69.39,44000.0,50.4994,50.5212,50.3759,50.3904,44000.0
2011-03-30 10:35:00,69.38,69.43,69.33,69.38,37600.0,50.3832,50.4195,50.3469,50.3832,37600.0
2011-03-30 10:40:00,69.38,69.58,69.37,69.53,32500.0,50.3832,50.5284,50.3759,50.4921,32500.0
2011-03-30 10:45:00,69.54,69.54,69.46,69.48,23200.0,50.4994,50.4994,50.4413,50.4558,23200.0
2011-03-30 10:50:00,69.49,69.53,69.47,69.5,19300.0,50.4631,50.4921,50.4485,50.4703,19300.0
2011-03-30 10:55:00,69.49,69.53,69.44,69.47,14400.0,50.4631,50.4921,50.4267,50.4485,14400.0
2011-03-30 11:00:00,69.49,69.5,69.39,69.42,24200.0,50.4631,50.4703,50.3904,50.4122,24200.0
2011-03-30 11:05:00,69.42,69.43,69.35,69.41,14500.0,50.4122,50.4195,50.3614,50.405,14500.0
2011-03-30 11:10:00,69.4,69.4,69.34,69.35,13300.0,50.3977,50.3977,50.3541,50.3614,13300.0
2011-03-30 11:15:00,69.36,69.38,69.31,69.34,26700.0,50.3687,50.3832,50.3323,50.3541,26700.0
2011-03-30 11:20:00,69.34,69.35,69.13,69.14,80000.0,50.3541,50.3614,50.2016,50.2089,80000.0
2011-03-30 11:25:00,69.14,69.18,69.1,69.11,38100.0,50.2089,50.2379,50.1798,50.1871,38100.0
2011-03-30 11:30:00,69.11,69.22,69.09,69.2,33600.0,50.1871,50.267,50.1726,50.2525,33600.0
2011-03-30 11:35:00,69.2,69.29,69.17,69.25,35100.0,50.2525,50.3178,50.2307,50.2888,35100.0
2011-03-30 11:40:00,69.28,69.34,69.23,69.31,24300.0,50.3106,50.3541,50.2742,50.3323,24300.0
2011-03-30 11:45:00,69.3,69.37,69.29,69.35,16400.0,50.3251,50.3759,50.3178,50.3614,16400.0
2011-03-30 11:50:00,69.36,69.39,69.33,69.33,16600.0,50.3687,50.3904,50.3469,50.3469,16600.0
2011-03-30 11:55:00,69.34,69.35,69.31,69.32,17300.0,50.3541,50.3614,50.3323,50.3396,17300.0
2011-03-30 12:00:00,69.33,69.35,69.26,69.26,24100.0,50.3469,50.3614,50.296,50.296,24100.0
2011-03-30 12:05:00,69.27,69.3,69.23,69.23,24400.0,50.3033,50.3251,50.2742,50.2742,24400.0
2011-03-30 12:10:00,69.22,69.29,69.18,69.26,19800.0,50.267,50.3178,50.2379,50.296,19800.0
2011-03-30 12:15:00,69.28,69.44,69.28,69.43,27000.0,50.3106,50.4267,50.3106,50.4195,27000.0
2011-03-30 12:20:00,69.42,69.55,69.41,69.48,22400.0,50.4122,50.5066,50.405,50.4558,22400.0
2011-03-30 12:25:00,69.49,69.49,69.42,69.45,13000.0,50.4631,50.4631,50.4122,50.434,13000.0
2011-03-30 12:30:00,69.44,69.44,69.37,69.39,29900.0,50.4267,50.4267,50.3759,50.3904,29900.0
2011-03-30 12:35:00,69.4,69.43,69.39,69.4,5900.0,50.3977,50.4195,50.3904,50.3977,5900.0
2011-03-30 12:40:00,69.41,69.47,69.41,69.44,13300.0,50.405,50.4485,50.405,50.4267,13300.0
2011-03-30 12:45:00,69.44,69.45,69.42,69.44,11900.0,50.4267,50.434,50.4122,50.4267,11900.0
2011-03-30 12:50:00,69.45,69.51,69.45,69.49,11400.0,50.434,50.4776,50.434,50.4631,11400.0
2011-03-30 12:55:00,69.49,69.52,69.47,69.5,8000.0,50.4631,50.4848,50.4485,50.4703,8000.0
2011-03-30 13:00:00,69.49,69.53,69.48,69.5,13900.0,50.4631,50.4921,50.4558,50.4703,13900.0
2011-03-30 13:05:00,69.51,69.55,69.46,69.48,15200.0,50.4776,50.5066,50.4413,50.4558,15200.0
2011-03-30 13:10:00,69.47,69.49,69.44,69.46,10500.0,50.4485,50.4631,50.4267,50.4413,10500.0
2011-03-30 13:15:00,69.45,69.47,69.41,69.43,10500.0,50.434,50.4485,50.405,50.4195,10500.0
2011-03-30 13:20:00,69.42,69.44,69.36,69.37,16700.0,50.4122,50.4267,50.3687,50.3759,16700.0
2011-03-30 13:25:00,69.37,69.38,69.31,69.34,13300.0,50.3759,50.3832,50.3323,50.3541,13300.0
2011-03-30 13:30:00,69.33,69.33,69.28,69.29,15500.0,50.3469,50.3469,50.3106,50.3178,15500.0
2011-03-30 13:35:00,69.29,69.37,69.29,69.33,10500.0,50.3178,50.3759,50.3178,50.3469,10500.0
2011-03-30 13:40:00,69.32,69.34,69.3,69.33,13300.0,50.3396,50.3541,50.3251,50.3469,13300.0
2011-03-30 13:45:00,69.31,69.33,69.25,69.27,19300.0,50.3323,50.3469,50.2888,50.3033,19300.0
2011-03-30 13:50:00,69.27,69.27,69.22,69.25,17200.0,50.3033,50.3033,50.267,50.2888,17200.0
2011-03-30 13:55:00,69.25,69.28,69.24,69.27,18900.0,50.2888,50.3106,50.2815,50.3033,18900.0
2011-03-30 14:00:00,69.26,69.3,69.26,69.3,18000.0,50.296,50.3251,50.296,50.3251,18000.0
2011-03-30 14:05:00,69.29,69.33,69.28,69.33,19200.0,50.3178,50.3469,50.3106,50.3469,19200.0
2011-03-30 14:10:00,69.33,69.33,69.27,69.27,23200.0,50.3469,50.3469,50.3033,50.3033,23200.0
2011-03-30 14:15:00,69.26,69.26,69.21,69.24,23300.0,50.296,50.296,50.2597,50.2815,23300.0
2011-03-30 14:20:00,69.23,69.3,69.21,69.28,18300.0,50.2742,50.3251,50.2597,50.3106,18300.0
2011-03-30 14:25:00,69.28,69.28,69.23,69.26,42400.0,50.3106,50.3106,50.2742,50.296,42400.0
2011-03-30 14:30:00,69.27,69.28,69.23,69.25,27200.0,50.3033,50.3106,50.2742,50.2888,27200.0
2011-03-30 14:35:00,69.27,69.31,69.27,69.31,17100.0,50.3033,50.3323,50.3033,50.3323,17100.0
2011-03-30 14:40:00,69.31,69.35,69.29,69.31,21200.0,50.3323,50.3614,50.3178,50.3323,21200.0
2011-03-30 14:45:00,69.31,69.31,69.19,69.21,15000.0,50.3323,50.3323,50.2452,50.2597,15000.0
2011-03-30 14:50:00,69.21,69.3,69.21,69.25,25000.0,50.2597,50.3251,50.2597,50.2888,25000.0
2011-03-30 14:55:00,69.25,69.28,69.22,69.25,18600.0,50.2888,50.3106,50.267,50.2888,18600.0
2011-03-30 15:00:00,69.25,69.31,69.23,69.3,24800.0,50.2888,50.3323,50.2742,50.3251,24800.0
2011-03-30 15:05:00,69.3,69.3,69.24,69.25,15200.0,50.3251,50.3251,50.2815,50.2888,15200.0
2011-03-30 15:10:00,69.25,69.3,69.24,69.27,44800.0,50.2888,50.3251,50.2815,50.3033,44800.0
2011-03-30 15:15:00,69.27,69.29,69.22,69.26,57400.0,50.3033,50.3178,50.267,50.296,57400.0
2011-03-30 15:20:00,69.26,69.26,69.06,69.07,76100.0,50.296,50.296,50.1508,50.1581,76100.0
2011-03-30 15:25:00,69.07,69.07,68.95,68.97,50800.0,50.1581,50.1581,50.0709,50.0854,50800.0
2011-03-30 15:30:00,68.96,69.01,68.94,68.99,56400.0,50.0782,50.1145,50.0637,50.1,56400.0
2011-03-30 15:35:00,68.99,69.06,68.98,69.04,37300.0,50.1,50.1508,50.0927,50.1363,37300.0
2011-03-30 15:40:00,69.05,69.06,69.02,69.04,57000.0,50.1435,50.1508,50.1217,50.1363,57000.0
2011-03-30 15:45:00,69.04,69.07,69.0,69.01,103700.0,50.1363,50.1581,50.1072,50.1145,103700.0
2011-03-30 15:50:00,69.01,69.06,68.99,68.99,63800.0,50.1145,50.1508,50.1,50.1,63800.0
2011-03-30 15:55:00,69.0,69.0,68.92,68.96,206700.0,50.1072,50.1072,50.0491,50.0782,206700.0
2011-03-31 09:30:00,68.78,69.04,68.78,69.01,38100.0,49.9475,50.1363,49.9475,50.1145,38100.0
2011-03-31 09:35:00,69.01,69.23,68.98,69.16,31100.0,50.1145,50.2742,50.0927,50.2234,31100.0
2011-03-31 09:40:00,69.16,69.34,69.05,69.33,25900.0,50.2234,50.3541,50.1435,50.3469,25900.0
2011-03-31 09:45:00,69.34,69.34,69.15,69.19,37100.0,50.3541,50.3541,50.2162,50.2452,37100.0
2011-03-31 09:50:00,69.18,69.35,69.18,69.28,37500.0,50.2379,50.3614,50.2379,50.3106,37500.0
2011-03-31 09:55:00,69.28,69.43,69.24,69.42,35300.0,50.3106,50.4195,50.2815,50.4122,35300.0
2011-03-31 10:00:00,69.4,69.47,69.3,69.42,36100.0,50.3977,50.4485,50.3251,50.4122,36100.0
2011-03-31 10:05:00,69.42,69.5,69.38,69.46,30800.0,50.4122,50.4703,50.3832,50.4413,30800.0
2011-03-31 10:10:00,69.46,69.53,69.42,69.52,32300.0,50.4413,50.4921,50.4122,50.4848,32300.0
2011-03-31 10:15:00,69.52,69.57,69.48,69.54,39300.0,50.4848,50.5212,50.4558,50.4994,39300.0
2011-03-31 10:20:00,69.55,69.6,69.52,69.56,27100.0,50.5066,50.5429,50.4848,50.5139,27100.0
2011-03-31 10:25:00,69.56,69.61,69.54,69.56,34900.0,50.5139,50.5502,50.4994,50.5139,34900.0
2011-03-31 10:30:00,69.56,69.69,69.55,69.6,29000.0,50.5139,50.6083,50.5066,50.5429,29000.0
2011-03-31 10:35:00,69.6,69.75,69.6,69.73,24500.0,50.5429,50.6519,50.5429,50.6373,24500.0
2011-03-31 10:40:00,69.73,69.74,69.6,69.61,23800.0,50.6373,50.6446,50.5429,50.5502,23800.0
2011-03-31 10:45:00,69.64,69.69,69.64,69.67,11200.0,50.572,50.6083,50.572,50.5938,11200.0
2011-03-31 10:50:00,69.66,69.68,69.64,69.67,13800.0,50.5865,50.601,50.572,50.5938,13800.0
2011-03-31 10:55:00,69.67,69.7,69.66,69.69,21100.0,50.5938,50.6156,50.5865,50.6083,21100.0
2011-03-31 11:00:00,69.68,69.7,69.63,69.65,17400.0,50.601,50.6156,50.5647,50.5792,17400.0
2011-03-31 11:05:00,69.66,69.67,69.62,69.66,19300.0,50.5865,50.5938,50.5575,50.5865,19300.0
2011-03-31 11:10:00,69.65,69.68,69.58,69.61,26200.0,50.5792,50.601,50.5284,50.5502,26200.0
2011-03-31 11:15:00,69.6,69.69,69.57,69.66,13600.0,50.5429,50.6083,50.5212,50.5865,13600.0
2011-03-31 11:20:00,69.66,69.66,69.55,69.57,14700.0,50.5865,50.5865,50.5066,50.5212,14700.0
2011-03-31 11:25:00,69.57,69.65,69.55,69.61,13800.0,50.5212,50.5792,50.5066,50.5502,13800.0
2011-03-31 11:30:00,69.61,69.63,69.55,69.56,14900.0,50.5502,50.5647,50.5066,50.5139,14900.0
2011-03-31 11:35:00,69.54,69.67,69.53,69.67,14900.0,50.4994,50.5938,50.4921,50.5938,14900.0
2011-03-31 11:40:00,69.67,69.67,69.61,69.67,11500.0,50.5938,50.5938,50.5502,50.5938,11500.0
2011-03-31 11:45:00,69.66,69.69,69.6,69.68,13200.0,50.5865,50.6083,50.5429,50.601,13200.0
2011-03-31 11:50:00,69.67,69.77,69.67,69.69,13200.0,50.5938,50.6664,50.5938,50.6083,13200.0
2011-03-31 11:55:00,69.7,69.71,69.64,69.67,7400.0,50.6156,50.6228,50.572,50.5938,7400.0
2011-03-31 12:00:00,69.66,69.7,69.66,69.68,8000.0,50.5865,50.6156,50.5865,50.601,8000.0
2011-03-31 12:05:00,69.66,69.7,69.65,69.68,12600.0,50.5865,50.6156,50.5792,50.601,12600.0
2011-03-31 12:10:00,69.68,69.69,69.67,69.69,4800.0,50.601,50.6083,50.5938,50.6083,4800.0
2011-03-31 12:15:00,69.69,69.76,69.68,69.76,8800.0,50.6083,50.6591,50.601,50.6591,8800.0
2011-03-31 12:20:00,69.76,69.76,69.71,69.75,11200.0,50.6591,50.6591,50.6228,50.6519,11200.0
2011-03-31 12:25:00,69.75,69.88,69.75,69.84,15900.0,50.6519,50.7463,50.6519,50.7172,15900.0
2011-03-31 12:30:00,69.83,69.85,69.8,69.8,4900.0,50.71,50.7245,50.6882,50.6882,4900.0
2011-03-31 12:35:00,69.78,69.81,69.74,69.79,5000.0,50.6737,50.6954,50.6446,50.6809,5000.0
2011-03-31 12:40:00,69.79,69.85,69.77,69.85,14700.0,50.6809,50.7245,50.6664,50.7245,14700.0
2011-03-31 12:45:00,69.84,69.95,69.83,69.91,12400.0,50.7172,50.7971,50.71,50.7681,12400.0
2011-03-31 12:50:00,69.91,69.92,69.83,69.88,6600.0,50.7681,50.7753,50.71,50.7463,6600.0
2011-03-31 12:55:00,69.91,69.96,69.87,69.89,13900.0,50.7681,50.8044,50.739,50.7535,13900.0
2011-03-31 13:00:00,69.88,69.91,69.87,69.88,5100.0,50.7463,50.7681,50.739,50.7463,5100.0
2011-03-31 13:05:00,69.86,69.86,69.82,69.83,3100.0,50.7317,50.7317,50.7027,50.71,3100.0
2011-03-31 13:10:00,69.83,69.92,69.83,69.88,9100.0,50.71,50.7753,50.71,50.7463,9100.0
2011-03-31 13:15:00,69.87,69.89,69.86,69.88,14300.0,50.739,50.7535,50.7317,50.7463,14300.0
2011-03-31 13:20:00,69.86,69.86,69.81,69.83,6400.0,50.7317,50.7317,50.6954,50.71,6400.0
2011-03-31 13:25:00,69.85,69.88,69.83,69.84,9900.0,50.7245,50.7463,50.71,50.7172,9900.0
2011-03-31 13:30:00,69.84,69.89,69.84,69.85,7800.0,50.7172,50.7535,50.7172,50.7245,7800.0
2011-03-31 13:35:00,69.83,69.87,69.8,69.87,14500.0,50.71,50.739,50.6882,50.739,14500.0
2011-03-31 13:40:00,69.88,69.9,69.79,69.81,5900.0,50.7463,50.7608,50.6809,50.6954,5900.0
2011-03-31 13:45:00,69.8,69.81,69.76,69.76,4600.0,50.6882,50.6954,50.6591,50.6591,4600.0
2011-03-31 13:50:00,69.76,69.76,69.72,69.73,7300.0,50.6591,50.6591,50.6301,50.6373,7300.0
2011-03-31 13:55:00,69.72,69.73,69.67,69.68,19200.0,50.6301,50.6373,50.5938,50.601,19200.0
2011-03-31 14:00:00,69.69,69.73,69.69,69.69,28800.0,50.6083,50.6373,50.6083,50.6083,28800.0
2011-03-31 14:05:00,69.69,69.77,69.67,69.77,27800.0,50.6083,50.6664,50.5938,50.6664,27800.0
2011-03-31 14:10:00,69.77,69.81,69.74,69.75,30300.0,50.6664,50.6954,50.6446,50.6519,30300.0
2011-03-31 14:15:00,69.75,69.77,69.68,69.7,31200.0,50.6519,50.6664,50.601,50.6156,31200.0
2011-03-31 14:20:00,69.7,69.7,69.62,69.62,11100.0,50.6156,50.6156,50.5575,50.5575,11100.0
2011-03-31 14:25:00,69.6,69.62,69.58,69.58,11300.0,50.5429,50.5575,50.5284,50.5284,11300.0
2011-03-31 14:30:00,69.58,69.59,69.55,69.57,10900.0,50.5284,50.5357,50.5066,50.5212,10900.0
2011-03-31 14:35:00,69.56,69.6,69.55,69.6,12100.0,50.5139,50.5429,50.5066,50.5429,12100.0
2011-03-31 14:40:00,69.6,69.63,69.57,69.61,34000.0,50.5429,50.5647,50.5212,50.5502,34000.0
2011-03-31 14:45:00,69.61,69.67,69.61,69.65,12800.0,50.5502,50.5938,50.5502,50.5792,12800.0
2011-03-31 14:50:00,69.65,69.65,69.6,69.61,8400.0,50.5792,50.5792,50.5429,50.5502,8400.0
2011-03-31 14:55:00,69.61,69.65,69.59,69.64,11700.0,50.5502,50.5792,50.5357,50.572,11700.0
2011-03-31 15:00:00,69.63,69.65,69.58,69.58,14300.0,50.5647,50.5792,50.5284,50.5284,14300.0
2011-03-31 15:05:00,69.59,69.59,69.54,69.54,14000.0,50.5357,50.5357,50.4994,50.4994,14000.0
2011-03-31 15:10:00,69.55,69.55,69.49,69.52,27800.0,50.5066,50.5066,50.4631,50.4848,27800.0
2011-03-31 15:15:00,69.52,69.53,69.49,69.5,23300.0,50.4848,50.4921,50.4631,50.4703,23300.0
2011-03-31 15:20:00,69.5,69.51,69.45,69.45,29100.0,50.4703,50.4776,50.434,50.434,29100.0
2011-03-31 15:25:00,69.46,69.46,69.41,69.41,23200.0,50.4413,50.4413,50.405,50.405,23200.0
2011-03-31 15:30:00,69.41,69.42,69.31,69.33,39000.0,50.405,50.4122,50.3323,50.3469,39000.0
2011-03-31 15:35:00,69.32,69.34,69.27,69.33,123900.0,50.3396,50.3541,50.3033,50.3469,123900.0
2011-03-31 15:40:00,69.35,69.4,69.33,69.36,44200.0,50.3614,50.3977,50.3469,50.3687,44200.0
2011-03-31 15:45:00,69.36,69.37,69.21,69.25,91100.0,50.3687,50.3759,50.2597,50.2888,91100.0
2011-03-31 15:50:00,69.25,69.29,69.24,69.25,65800.0,50.2888,50.3178,50.2815,50.2888,65800.0
2011-03-31 15:55:00,69.26,69.28,69.18,69.25,135700.0,50.296,50.3106,50.2379,50.2888,135700.0
2011-04-01 09:30:00,69.64,69.88,69.61,69.8,28000.0,50.572,50.7463,50.5502,50.6882,28000.0
2011-04-01 09:35:00,69.84,69.9,69.74,69.85,21200.0,50.7172,50.7608,50.6446,50.7245,21200.0
2011-04-01 09:40:00,69.85,69.85,69.7,69.79,19500.0,50.7245,50.7245,50.6156,50.6809,19500.0
2011-04-01 09:45:00,69.81,69.81,69.66,69.68,18100.0,50.6954,50.6954,50.5865,50.601,18100.0
2011-04-01 09:50:00,69.66,69.71,69.52,69.7,22300.0,50.5865,50.6228,50.4848,50.6156,22300.0
2011-04-01 09:55:00,69.71,69.72,69.6,69.6,15100.0,50.6228,50.6301,50.5429,50.5429,15100.0
2011-04-01 10:00:00,69.59,69.81,69.54,69.81,16200.0,50.5357,50.6954,50.4994,50.6954,16200.0
2011-04-01 10:05:00,69.81,69.83,69.74,69.77,9600.0,50.6954,50.71,50.6446,50.6664,9600.0
2011-04-01 10:10:00,69.78,69.9,69.76,69.81,10500.0,50.6737,50.7608,50.6591,50.6954,10500.0
2011-04-01 10:15:00,69.82,69.88,69.76,69.87,19100.0,50.7027,50.7463,50.6591,50.739,19100.0
2011-04-01 10:20:00,69.87,69.87,69.77,69.81,23700.0,50.739,50.739,50.6664,50.6954,23700.0
2011-04-01 10:25:00,69.83,69.84,69.72,69.78,16800.0,50.71,50.7172,50.6301,50.6737,16800.0
2011-04-01 10:30:00,69.79,69.93,69.79,69.87,25000.0,50.6809,50.7826,50.6809,50.739,25000.0
2011-04-01 10:35:00,69.87,69.88,69.78,69.78,14300.0,50.739,50.7463,50.6737,50.6737,14300.0
2011-04-01 10:40:00,69.79,69.85,69.72,69.84,19100.0,50.6809,50.7245,50.6301,50.7172,19100.0
2011-04-01 10:45:00,69.83,69.83,69.75,69.76,8400.0,50.71,50.71,50.6519,50.6591,8400.0
2011-04-01 10:50:00,69.75,69.77,69.72,69.75,5500.0,50.6519,50.6664,50.6301,50.6519,5500.0
2011-04-01 10:55:00,69.75,69.77,69.71,69.76,39000.0,50.6519,50.6664,50.6228,50.6591,39000.0
2011-04-01 11:00:00,69.77,69.78,69.68,69.69,20000.0,50.6664,50.6737,50.601,50.6083,20000.0
2011-04-01 11:05:00,69.7,69.76,69.68,69.76,18700.0,50.6156,50.6591,50.601,50.6591,18700.0
2011-04-01 11:10:00,69.77,69.77,69.69,69.73,31600.0,50.6664,50.6664,50.6083,50.6373,31600.0
2011-04-01 11:15:00,69.75,69.77,69.72,69.77,26900.0,50.6519,50.6664,50.6301,50.6664,26900.0
2011-04-01 11:20:00,69.77,69.85,69.77,69.84,21600.0,50.6664,50.7245,50.6664,50.7172,21600.0
2011-04-01 11:25:00,69.84,69.85,69.81,69.85,14000.0,50.7172,50.7245,50.6954,50.7245,14000.0
2011-04-01 11:30:00,69.84,69.92,69.82,69.91,14100.0,50.7172,50.7753,50.7027,50.7681,14100.0
2011-04-01 11:35:00,69.91,70.0,69.89,69.98,19500.0,50.7681,50.8334,50.7535,50.8189,19500.0
2011-04-01 11:40:00,69.97,69.98,69.88,69.93,9400.0,50.8116,50.8189,50.7463,50.7826,9400.0
2011-04-01 11:45:00,69.93,69.96,69.87,69.9,8100.0,50.7826,50.8044,50.739,50.7608,8100.0
2011-04-01 11:50:00,69.91,69.95,69.89,69.9,4900.0,50.7681,50.7971,50.7535,50.7608,4900.0
2011-04-01 11:55:00,69.9,70.0,69.9,69.99,11200.0,50.7608,50.8334,50.7608,50.8262,11200.0
2011-04-01 12:00:00,69.99,70.0,69.96,69.96,7400.0,50.8262,50.8334,50.8044,50.8044,7400.0
2011-04-01 12:05:00,69.97,70.0,69.97,70.0,13000.0,50.8116,50.8334,50.8116,50.8334,13000.0
2011-04-01 12:10:00,70.0,70.0,69.92,69.94,38600.0,50.8334,50.8334,50.7753,50.7898,38600.0
2011-04-01 12:15:00,69.94,69.96,69.93,69.94,4000.0,50.7898,50.8044,50.7826,50.7898,4000.0
2011-04-01 12:20:00,69.95,69.96,69.92,69.95,5300.0,50.7971,50.8044,50.7753,50.7971,5300.0
2011-04-01 12:25:00,69.94,69.98,69.94,69.98,5300.0,50.7898,50.8189,50.7898,50.8189,5300.0
2011-04-01 12:30:00,69.98,69.98,69.93,69.95,8400.0,50.8189,50.8189,50.7826,50.7971,8400.0
2011-04-01 12:35:00,69.95,69.96,69.93,69.95,3800.0,50.7971,50.8044,50.7826,50.7971,3800.0
2011-04-01 12:40:00,69.96,69.96,69.9,69.9,2900.0,50.8044,50.8044,50.7608,50.7608,2900.0
2011-04-01 12:45:00,69.9,69.9,69.83,69.84,9800.0,50.7608,50.7608,50.71,50.7172,9800.0
2011-04-01 12:50:00,69.85,69.9,69.84,69.89,6000.0,50.7245,50.7608,50.7172,50.7535,6000.0
2011-04-01 12:55:00,69.88,69.9,69.85,69.88,5200.0,50.7463,50.7608,50.7245,50.7463,5200.0
2011-04-01 13:00:00,69.88,69.9,69.88,69.89,4800.0,50.7463,50.7608,50.7463,50.7535,4800.0
2011-04-01 13:05:00,69.89,69.89,69.8,69.83,8500.0,50.7535,50.7535,50.6882,50.71,8500.0
2011-04-01 13:10:00,69.83,69.84,69.78,69.82,9000.0,50.71,50.7172,50.6737,50.7027,9000.0
2011-04-01 13:15:00,69.82,69.83,69.72,69.72,6200.0,50.7027,50.71,50.6301,50.6301,6200.0
2011-04-01 13:20:00,69.71,69.75,69.7,69.75,4000.0,50.6228,50.6519,50.6156,50.6519,4000.0
2011-04-01 13:25:00,69.75,69.76,69.74,69.75,4800.0,50.6519,50.6591,50.6446,50.6519,4800.0
2011-04-01 13:30:00,69.75,69.77,69.71,69.71,5300.0,50.6519,50.6664,50.6228,50.6228,5300.0
2011-04-01 13:35:00,69.71,69.71,69.67,69.71,8900.0,50.6228,50.6228,50.5938,50.6228,8900.0
2011-04-01 13:40:00,69.72,69.79,69.72,69.78,4800.0,50.6301,50.6809,50.6301,50.6737,4800.0
2011-04-01 13:45:00,69.78,69.78,69.7,69.75,5500.0,50.6737,50.6737,50.6156,50.6519,5500.0
2011-04-01 13:50:00,69.75,69.78,69.72,69.76,4100.0,50.6519,50.6737,50.6301,50.6591,4100.0
2011-04-01 13:55:00,69.77,69.79,69.75,69.76,6500.0,50.6664,50.6809,50.6519,50.6591,6500.0
2011-04-01 14:00:00,69.77,69.78,69.75,69.76,5200.0,50.6664,50.6737,50.6519,50.6591,5200.0
2011-04-01 14:05:00,69.76,69.8,69.75,69.77,13700.0,50.6591,50.6882,50.6519,50.6664,13700.0
2011-04-01 14:10:00,69.77,69.78,69.75,69.78,8200.0,50.6664,50.6737,50.6519,50.6737,8200.0
2011-04-01 14:15:00,69.78,69.78,69.7,69.7,7700.0,50.6737,50.6737,50.6156,50.6156,7700.0
2011-04-01 14:20:00,69.7,69.75,69.7,69.72,5700.0,50.6156,50.6519,50.6156,50.6301,5700.0
2011-04-01 14:25:00,69.72,69.72,69.68,69.69,9700.0,50.6301,50.6301,50.601,50.6083,9700.0
2011-04-01 14:30:00,69.68,69.68,69.6,69.61,24000.0,50.601,50.601,50.5429,50.5502,24000.0
2011-04-01 14:35:00,69.61,69.63,69.58,69.58,8700.0,50.5502,50.5647,50.5284,50.5284,8700.0
2011-04-01 14:40:00,69.59,69.59,69.46,69.46,15200.0,50.5357,50.5357,50.4413,50.4413,15200.0
2011-04-01 14:45:00,69.47,69.5,69.4,69.43,15700.0,50.4485,50.4703,50.3977,50.4195,15700.0
2011-04-01 14:50:00,69.45,69.51,69.41,69.43,18200.0,50.434,50.4776,50.405,50.4195,18200.0
2011-04-01 14:55:00,69.42,69.48,69.4,69.45,12200.0,50.4122,50.4558,50.3977,50.434,12200.0
2011-04-01 15:00:00,69.44,69.45,69.31,69.39,26000.0,50.4267,50.434,50.3323,50.3904,26000.0
2011-04-01 15:05:00,69.39,69.39,69.29,69.3,12900.0,50.3904,50.3904,50.3178,50.3251,12900.0
2011-04-01 15:10:00,69.3,69.34,69.17,69.22,28700.0,50.3251,50.3541,50.2307,50.267,28700.0
2011-04-01 15:15:00,69.23,69.28,69.21,69.22,23700.0,50.2742,50.3106,50.2597,50.267,23700.0
2011-04-01 15:20:00,69.22,69.27,69.19,69.25,14800.0,50.267,50.3033,50.2452,50.2888,14800.0
2011-04-01 15:25:00,69.25,69.36,69.25,69.26,21300.0,50.2888,50.3687,50.2888,50.296,21300.0
2011-04-01 15:30:00,69.26,69.36,69.26,69.31,21300.0,50.296,50.3687,50.296,50.3323,21300.0
2011-04-01 15:35:00,69.3,69.32,69.25,69.28,21300.0,50.3251,50.3396,50.2888,50.3106,21300.0
2011-04-01 15:40:00,69.28,69.38,69.27,69.35,39300.0,50.3106,50.3832,50.3033,50.3614,39300.0
2011-04-01 15:45:00,69.35,69.43,69.26,69.27,52800.0,50.3614,50.4195,50.296,50.3033,52800.0
2011-04-01 15:50:00,69.27,69.33,69.25,69.29,44300.0,50.3033,50.3469,50.2888,50.3178,44300.0
2011-04-01 15:55:00,69.29,69.38,69.28,69.34,69300.0,50.3178,50.3832,50.3106,50.3541,69300.0
2011-04-04 09:30:00,69.72,69.74,69.35,69.5,57500.0,50.6301,50.6446,50.3614,50.4703,57500.0
2011-04-04 09:35:00,69.51,69.78,69.51,69.78,13700.0,50.4776,50.6737,50.4776,50.6737,13700.0
2011-04-04 09:40:00,69.79,69.88,69.74,69.86,10400.0,50.6809,50.7463,50.6446,50.7317,10400.0
2011-04-04 09:45:00,69.84,69.9,69.67,69.76,18000.0,50.7172,50.7608,50.5938,50.6591,18000.0
2011-04-04 09:50:00,69.77,69.78,69.33,69.4,22300.0,50.6664,50.6737,50.3469,50.3977,22300.0
2011-04-04 09:55:00,69.38,69.44,69.33,69.44,15200.0,50.3832,50.4267,50.3469,50.4267,15200.0
2011-04-04 10:00:00,69.46,69.55,69.37,69.4,24000.0,50.4413,50.5066,50.3759,50.3977,24000.0
2011-04-04 10:05:00,69.4,69.5,69.39,69.46,11700.0,50.3977,50.4703,50.3904,50.4413,11700.0
2011-04-04 10:10:00,69.45,69.53,69.35,69.49,18700.0,50.434,50.4921,50.3614,50.4631,18700.0
2011-04-04 10:15:00,69.51,69.55,69.43,69.51,10800.0,50.4776,50.5066,50.4195,50.4776,10800.0
2011-04-04 10:20:00,69.55,69.69,69.49,69.65,15800.0,50.5066,50.6083,50.4631,50.5792,15800.0
2011-04-04 10:25:00,69.65,69.73,69.54,69.56,16100.0,50.5792,50.6373,50.4994,50.5139,16100.0
2011-04-04 10:30:00,69.58,69.77,69.58,69.68,23300.0,50.5284,50.6664,50.5284,50.601,23300.0
2011-04-04 10:35:00,69.68,69.74,69.63,69.64,15900.0,50.601,50.6446,50.5647,50.572,15900.0
2011-04-04 10:40:00,69.67,69.8,69.66,69.71,15900.0,50.5938,50.6882,50.5865,50.6228,15900.0
2011-04-04 10:45:00,69.7,69.7,69.62,69.64,7800.0,50.6156,50.6156,50.5575,50.572,7800.0
2011-04-04 10:50:00,69.63,69.74,69.63,69.74,10200.0,50.5647,50.6446,50.5647,50.6446,10200.0
2011-04-04 10:55:00,69.74,69.77,69.64,69.77,20000.0,50.6446,50.6664,50.572,50.6664,20000.0
2011-04-04 11:00:00,69.77,69.81,69.73,69.73,11200.0,50.6664,50.6954,50.6373,50.6373,11200.0
2011-04-04 11:05:00,69.71,69.71,69.62,69.67,15600.0,50.6228,50.6228,50.5575,50.5938,15600.0
2011-04-04 11:10:00,69.62,69.62,69.51,69.51,17300.0,50.5575,50.5575,50.4776,50.4776,17300.0
2011-04-04 11:15:00,69.53,69.53,69.44,69.46,23100.0,50.4921,50.4921,50.4267,50.4413,23100.0
2011-04-04 11:20:00,69.46,69.46,69.33,69.35,27200.0,50.4413,50.4413,50.3469,50.3614,27200.0
2011-04-04 11:25:00,69.34,69.38,69.27,69.37,25000.0,50.3541,50.3832,50.3033,50.3759,25000.0
2011-04-04 11:30:00,69.35,69.38,69.32,69.37,19200.0,50.3614,50.3832,50.3396,50.3759,19200.0
2011-04-04 11:35:00,69.37,69.41,69.32,69.35,19400.0,50.3759,50.405,50.3396,50.3614,19400.0
2011-04-04 11:40:00,69.36,69.37,69.33,69.36,10000.0,50.3687,50.3759,50.3469,50.3687,10000.0
2011-04-04 11:45:00,69.37,69.42,69.36,69.39,10300.0,50.3759,50.4122,50.3687,50.3904,10300.0
2011-04-04 11:50:00,69.4,69.41,69.33,69.36,10900.0,50.3977,50.405,50.3469,50.3687,10900.0
2011-04-04 11:55:00,69.34,69.37,69.31,69.32,15900.0,50.3541,50.3759,50.3323,50.3396,15900.0
2011-04-04 12:00:00,69.33,69.35,69.32,69.34,7900.0,50.3469,50.3614,50.3396,50.3541,7900.0
2011-04-04 12:05:00,69.36,69.39,69.35,69.35,12100.0,50.3687,50.3904,50.3614,50.3614,12100.0
2011-04-04 12:10:00,69.36,69.45,69.36,69.45,13600.0,50.3687,50.434,50.3687,50.434,13600.0
2011-04-04 12:15:00,69.45,69.46,69.34,69.34,37600.0,50.434,50.4413,50.3541,50.3541,37600.0
2011-04-04 12:20:00,69.34,69.37,69.3,69.34,17700.0,50.3541,50.3759,50.3251,50.3541,17700.0
2011-04-04 12:25:00,69.34,69.39,69.34,69.35,10000.0,50.3541,50.3904,50.3541,50.3614,10000.0
2011-04-04 12:30:00,69.36,69.4,69.34,69.35,12700.0,50.3687,50.3977,50.3541,50.3614,12700.0
2011-04-04 12:35:00,69.35,69.36,69.3,69.34,21000.0,50.3614,50.3687,50.3251,50.3541,21000.0
2011-04-04 12:40:00,69.35,69.35,69.27,69.27,15500.0,50.3614,50.3614,50.3033,50.3033,15500.0
2011-04-04 12:45:00,69.27,69.29,69.16,69.18,14500.0,50.3033,50.3178,50.2234,50.2379,14500.0
2011-04-04 12:50:00,69.18,69.18,69.13,69.16,12800.0,50.2379,50.2379,50.2016,50.2234,12800.0
2011-04-04 12:55:00,69.17,69.27,69.17,69.25,16100.0,50.2307,50.3033,50.2307,50.2888,16100.0
2011-04-04 13:00:00,69.25,69.3,69.25,69.3,6300.0,50.2888,50.3251,50.2888,50.3251,6300.0
2011-04-04 13:05:00,69.29,69.3,69.24,69.28,9000.0,50.3178,50.3251,50.2815,50.3106,9000.0
2011-04-04 13:10:00,69.29,69.31,69.25,69.28,7600.0,50.3178,50.3323,50.2888,50.3106,7600.0
2011-04-04 13:15:00,69.26,69.33,69.26,69.31,8200.0,50.296,50.3469,50.296,50.3323,8200.0
2011-04-04 13:20:00,69.31,69.32,69.26,69.26,11100.0,50.3323,50.3396,50.296,50.296,11100.0
2011-04-04 13:25:00,69.25,69.32,69.25,69.29,7000.0,50.2888,50.3396,50.2888,50.3178,7000.0
2011-04-04 13:30:00,69.29,69.3,69.19,69.22,10500.0,50.3178,50.3251,50.2452,50.267,10500.0
2011-04-04 13:35:00,69.23,69.26,69.2,69.24,8400.0,50.2742,50.296,50.2525,50.2815,8400.0
2011-04-04 13:40:00,69.24,69.25,69.19,69.24,12500.0,50.2815,50.2888,50.2452,50.2815,12500.0
2011-04-04 13:45:00,69.22,69.23,69.15,69.17,10400.0,50.267,50.2742,50.2162,50.2307,10400.0
2011-04-04 13:50:00,69.18,69.19,69.13,69.18,15500.0,50.2379,50.2452,50.2016,50.2379,15500.0
2011-04-04 13:55:00,69.17,69.18,69.13,69.17,6500.0,50.2307,50.2379,50.2016,50.2307,6500.0
2011-04-04 14:00:00,69.19,69.19,69.08,69.19,11900.0,50.2452,50.2452,50.1653,50.2452,11900.0
2011-04-04 14:05:00,69.19,69.33,69.19,69.28,17700.0,50.2452,50.3469,50.2452,50.3106,17700.0
2011-04-04 14:10:00,69.27,69.31,69.27,69.31,8600.0,50.3033,50.3323,50.3033,50.3323,8600.0
2011-04-04 14:15:00,69.29,69.34,69.28,69.34,9500.0,50.3178,50.3541,50.3106,50.3541,9500.0
2011-04-04 14:20:00,69.33,69.39,69.29,69.32,15400.0,50.3469,50.3904,50.3178,50.3396,15400.0
2011-04-04 14:25:00,69.31,69.42,69.29,69.36,14500.0,50.3323,50.4122,50.3178,50.3687,14500.0
2011-04-04 14:30:00,69.38,69.43,69.38,69.39,8700.0,50.3832,50.4195,50.3832,50.3904,8700.0
2011-04-04 14:35:00,69.4,69.41,69.38,69.39,11400.0,50.3977,50.405,50.3832,50.3904,11400.0
2011-04-04 14:40:00,69.39,69.41,69.35,69.38,9700.0,50.3904,50.405,50.3614,50.3832,9700.0
2011-04-04 14:45:00,69.39,69.4,69.36,69.36,6700.0,50.3904,50.3977,50.3687,50.3687,6700.0
2011-04-04 14:50:00,69.38,69.41,69.34,69.37,6500.0,50.3832,50.405,50.3541,50.3759,6500.0
2011-04-04 14:55:00,69.38,69.39,69.33,69.37,9900.0,50.3832,50.3904,50.3469,50.3759,9900.0
2011-04-04 15:00:00,69.37,69.38,69.3,69.33,12200.0,50.3759,50.3832,50.3251,50.3469,12200.0
2011-04-04 15:05:00,69.34,69.36,69.29,69.33,7700.0,50.3541,50.3687,50.3178,50.3469,7700.0
2011-04-04 15:10:00,69.34,69.4,69.34,69.37,10400.0,50.3541,50.3977,50.3541,50.3759,10400.0
2011-04-04 15:15:00,69.39,69.41,69.37,69.38,15200.0,50.3904,50.405,50.3759,50.3832,15200.0
2011-04-04 15:20:00,69.39,69.42,69.36,69.38,24900.0,50.3904,50.4122,50.3687,50.3832,24900.0
2011-04-04 15:25:00,69.38,69.52,69.38,69.5,28000.0,50.3832,50.4848,50.3832,50.4703,28000.0
2011-04-04 15:30:00,69.5,69.5,69.39,69.4,19100.0,50.4703,50.4703,50.3904,50.3977,19100.0
2011-04-04 15:35:00,69.39,69.44,69.37,69.4,28700.0,50.3904,50.4267,50.3759,50.3977,28700.0
2011-04-04 15:40:00,69.4,69.5,69.39,69.5,25000.0,50.3977,50.4703,50.3904,50.4703,25000.0
2011-04-04 15:45:00,69.51,69.54,69.47,69.51,45300.0,50.4776,50.4994,50.4485,50.4776,45300.0
2011-04-04 15:50:00,69.52,69.56,69.47,69.49,35200.0,50.4848,50.5139,50.4485,50.4631,35200.0
2011-04-04 15:55:00,69.49,69.57,69.49,69.57,55900.0,50.4631,50.5212,50.4631,50.5212,55900.0
2011-04-05 09:30:00,69.29,69.31,68.96,68.97,54100.0,50.3178,50.3323,50.0782,50.0854,54100.0
2011-04-05 09:35:00,68.98,69.12,68.98,69.01,24500.0,50.0927,50.1944,50.0927,50.1145,24500.0
2011-04-05 09:40:00,69.01,69.14,68.98,69.12,21200.0,50.1145,50.2089,50.0927,50.1944,21200.0
2011-04-05 09:45:00,69.12,69.24,69.11,69.14,34800.0,50.1944,50.2815,50.1871,50.2089,34800.0
2011-04-05 09:50:00,69.14,69.29,69.13,69.19,17100.0,50.2089,50.3178,50.2016,50.2452,17100.0
2011-04-05 09:55:00,69.21,69.26,69.07,69.08,28500.0,50.2597,50.296,50.1581,50.1653,28500.0
2011-04-05 10:00:00,69.07,69.14,68.91,69.02,27400.0,50.1581,50.2089,50.0419,50.1217,27400.0
2011-04-05 10:05:00,69.01,69.02,68.95,68.98,14300.0,50.1145,50.1217,50.0709,50.0927,14300.0
2011-04-05 10:10:00,68.98,69.13,68.97,69.0,10700.0,50.0927,50.2016,50.0854,50.1072,10700.0
2011-04-05 10:15:00,69.0,69.08,68.97,68.97,16600.0,50.1072,50.1653,50.0854,50.0854,16600.0
2011-04-05 10:20:00,68.97,69.12,68.97,69.11,16600.0,50.0854,50.1944,50.0854,50.1871,16600.0
2011-04-05 10:25:00,69.12,69.24,69.12,69.19,25100.0,50.1944,50.2815,50.1944,50.2452,25100.0
2011-04-05 10:30:00,69.2,69.3,69.14,69.14,20700.0,50.2525,50.3251,50.2089,50.2089,20700.0
2011-04-05 10:35:00,69.14,69.17,69.1,69.13,17100.0,50.2089,50.2307,50.1798,50.2016,17100.0
2011-04-05 10:40:00,69.11,69.13,69.07,69.1,8600.0,50.1871,50.2016,50.1581,50.1798,8600.0
2011-04-05 10:45:00,69.13,69.16,69.07,69.09,11300.0,50.2016,50.2234,50.1581,50.1726,11300.0
2011-04-05 10:50:00,69.09,69.1,68.98,68.99,10100.0,50.1726,50.1798,50.0927,50.1,10100.0
2011-04-05 10:55:00,69.0,69.01,68.93,69.0,8400.0,50.1072,50.1145,50.0564,50.1072,8400.0
2011-04-05 11:00:00,69.01,69.03,68.99,69.03,12600.0,50.1145,50.129,50.1,50.129,12600.0
2011-04-05 11:05:00,69.03,69.03,68.98,69.01,8400.0,50.129,50.129,50.0927,50.1145,8400.0
2011-04-05 11:10:00,69.02,69.05,69.01,69.03,6900.0,50.1217,50.1435,50.1145,50.129,6900.0
2011-04-05 11:15:00,69.03,69.06,68.99,69.01,14300.0,50.129,50.1508,50.1,50.1145,14300.0
2011-04-05 11:20:00,69.01,69.02,69.0,69.01,8500.0,50.1145,50.1217,50.1072,50.1145,8500.0
2011-04-05 11:25:00,69.02,69.02,68.95,68.98,8800.0,50.1217,50.1217,50.0709,50.0927,8800.0
2011-04-05 11:30:00,68.97,69.0,68.96,68.99,9800.0,50.0854,50.1072,50.0782,50.1,9800.0
2011-04-05 11:35:00,69.01,69.12,69.01,69.1,8600.0,50.1145,50.1944,50.1145,50.1798,8600.0
2011-04-05 11:40:00,69.12,69.15,69.08,69.1,14800.0,50.1944,50.2162,50.1653,50.1798,14800.0
2011-04-05 11:45:00,69.1,69.1,69.03,69.03,17800.0,50.1798,50.1798,50.129,50.129,17800.0
2011-04-05 11:50:00,69.04,69.15,69.02,69.12,26500.0,50.1363,50.2162,50.1217,50.1944,26500.0
2011-04-05 11:55:00,69.12,69.23,69.09,69.15,21300.0,50.1944,50.2742,50.1726,50.2162,21300.0
2011-04-05 12:00:00,69.14,69.21,69.12,69.19,15100.0,50.2089,50.2597,50.1944,50.2452,15100.0
2011-04-05 12:05:00,69.2,69.23,69.14,69.14,11400.0,50.2525,50.2742,50.2089,50.2089,11400.0
2011-04-05 12:10:00,69.14,69.19,69.14,69.17,13200.0,50.2089,50.2452,50.2089,50.2307,13200.0
2011-04-05 12:15:00,69.17,69.19,69.13,69.13,9800.0,50.2307,50.2452,50.2016,50.2016,9800.0
2011-04-05 12:20:00,69.15,69.18,69.13,69.16,17100.0,50.2162,50.2379,50.2016,50.2234,17100.0
2011-04-05 12:25:00,69.14,69.18,69.14,69.16,7400.0,50.2089,50.2379,50.2089,50.2234,7400.0
2011-04-05 12:30:00,69.17,69.18,69.15,69.17,6700.0,50.2307,50.2379,50.2162,50.2307,6700.0
2011-04-05 12:35:00,69.16,69.18,69.14,69.16,13800.0,50.2234,50.2379,50.2089,50.2234,13800.0
2011-04-05 12:40:00,69.16,69.21,69.15,69.21,13700.0,50.2234,50.2597,50.2162,50.2597,13700.0
2011-04-05 12:45:00,69.2,69.25,69.17,69.25,28000.0,50.2525,50.2888,50.2307,50.2888,28000.0
2011-04-05 12:50:00,69.26,69.29,69.21,69.26,26200.0,50.296,50.3178,50.2597,50.296,26200.0
2011-04-05 12:55:00,69.25,69.26,69.22,69.25,9100.0,50.2888,50.296,50.267,50.2888,9100.0
2011-04-05 13:00:00,69.24,69.26,69.2,69.22,17400.0,50.2815,50.296,50.2525,50.267,17400.0
2011-04-05 13:05:00,69.21,69.26,69.2,69.22,9400.0,50.2597,50.296,50.2525,50.267,9400.0
2011-04-05 13:10:00,69.22,69.26,69.22,69.24,12500.0,50.267,50.296,50.267,50.2815,12500.0
2011-04-05 13:15:00,69.23,69.24,69.19,69.23,12000.0,50.2742,50.2815,50.2452,50.2742,12000.0
2011-04-05 13:20:00,69.23,69.23,69.2,69.22,8500.0,50.2742,50.2742,50.2525,50.267,8500.0
2011-04-05 13:25:00,69.22,69.22,69.11,69.11,11900.0,50.267,50.267,50.1871,50.1871,11900.0
2011-04-05 13:30:00,69.11,69.11,69.08,69.09,15900.0,50.1871,50.1871,50.1653,50.1726,15900.0
2011-04-05 13:35:00,69.09,69.11,69.08,69.1,6700.0,50.1726,50.1871,50.1653,50.1798,6700.0
2011-04-05 13:40:00,69.09,69.17,69.09,69.13,5700.0,50.1726,50.2307,50.1726,50.2016,5700.0
2011-04-05 13:45:00,69.13,69.13,69.08,69.09,14700.0,50.2016,50.2016,50.1653,50.1726,14700.0
2011-04-05 13:50:00,69.09,69.1,69.09,69.1,10700.0,50.1726,50.1798,50.1726,50.1798,10700.0
2011-04-05 13:55:00,69.1,69.11,69.04,69.05,13700.0,50.1798,50.1871,50.1363,50.1435,13700.0
2011-04-05 14:00:00,69.06,69.12,69.0,69.0,20000.0,50.1508,50.1944,50.1072,50.1072,20000.0
2011-04-05 14:05:00,69.0,69.03,69.0,69.01,13300.0,50.1072,50.129,50.1072,50.1145,13300.0
2011-04-05 14:10:00,69.0,69.02,68.99,69.01,9800.0,50.1072,50.1217,50.1,50.1145,9800.0
2011-04-05 14:15:00,69.01,69.03,68.98,68.99,19300.0,50.1145,50.129,50.0927,50.1,19300.0
2011-04-05 14:20:00,68.99,69.08,68.99,69.05,7000.0,50.1,50.1653,50.1,50.1435,7000.0
2011-04-05 14:25:00,69.05,69.08,69.04,69.04,8900.0,50.1435,50.1653,50.1363,50.1363,8900.0
2011-04-05 14:30:00,69.05,69.08,69.0,69.0,11000.0,50.1435,50.1653,50.1072,50.1072,11000.0
2011-04-05 14:35:00,68.98,69.0,68.95,68.95,15700.0,50.0927,50.1072,50.0709,50.0709,15700.0
2011-04-05 14:40:00,68.94,68.95,68.82,68.82,17400.0,50.0637,50.0709,49.9765,49.9765,17400.0
2011-04-05 14:45:00,68.84,68.88,68.82,68.86,13300.0,49.991,50.0201,49.9765,50.0056,13300.0
2011-04-05 14:50:00,68.88,68.89,68.85,68.88,25700.0,50.0201,50.0273,49.9983,50.0201,25700.0
2011-04-05 14:55:00,68.88,68.94,68.84,68.93,13500.0,50.0201,50.0637,49.991,50.0564,13500.0
2011-04-05 15:00:00,68.93,68.93,68.87,68.88,15700.0,50.0564,50.0564,50.0128,50.0201,15700.0
2011-04-05 15:05:00,68.89,68.93,68.82,68.84,18700.0,50.0273,50.0564,49.9765,49.991,18700.0
2011-04-05 15:10:00,68.85,68.85,68.75,68.82,32300.0,49.9983,49.9983,49.9257,49.9765,32300.0
2011-04-05 15:15:00,68.82,68.9,68.82,68.89,18000.0,49.9765,50.0346,49.9765,50.0273,18000.0
2011-04-05 15:20:00,68.9,68.92,68.88,68.9,13700.0,50.0346,50.0491,50.0201,50.0346,13700.0
2011-04-05 15:25:00,68.9,68.9,68.8,68.81,15800.0,50.0346,50.0346,49.962,49.9692,15800.0
2011-04-05 15:30:00,68.81,68.82,68.74,68.76,31300.0,49.9692,49.9765,49.9184,49.9329,31300.0
2011-04-05 15:35:00,68.76,68.79,68.75,68.77,19900.0,49.9329,49.9547,49.9257,49.9402,19900.0
2011-04-05 15:40:00,68.77,68.78,68.75,68.76,32300.0,49.9402,49.9475,49.9257,49.9329,32300.0
2011-04-05 15:45:00,68.76,68.8,68.75,68.77,61000.0,49.9329,49.962,49.9257,49.9402,61000.0
2011-04-05 15:50:00,68.77,68.77,68.62,68.65,63500.0,49.9402,49.9402,49.8313,49.8531,63500.0
2011-04-05 15:55:00,68.66,68.75,68.65,68.75,58100.0,49.8603,49.9257,49.8531,49.9257,58100.0
2011-04-06 09:30:00,69.05,69.16,68.8,68.8,46000.0,50.1435,50.2234,49.962,49.962,46000.0
2011-04-06 09:35:00,68.77,69.11,68.77,69.03,25400.0,49.9402,50.1871,49.9402,50.129,25400.0
2011-04-06 09:40:00,69.04,69.06,68.78,68.85,24000.0,50.1363,50.1508,49.9475,49.9983,24000.0
2011-04-06 09:45:00,68.89,68.95,68.76,68.95,26400.0,50.0273,50.0709,49.9329,50.0709,26400.0
2011-04-06 09:50:00,68.96,68.98,68.72,68.72,17300.0,50.0782,50.0927,49.9039,49.9039,17300.0
2011-04-06 09:55:00,68.73,68.73,68.61,68.62,17600.0,49.9112,49.9112,49.824,49.8313,17600.0
2011-04-06 10:00:00,68.63,68.68,68.57,68.57,31600.0,49.8385,49.8748,49.795,49.795,31600.0
2011-04-06 10:05:00,68.59,68.6,68.53,68.53,25000.0,49.8095,49.8167,49.7659,49.7659,25000.0
2011-04-06 10:10:00,68.55,68.55,68.34,68.34,25800.0,49.7804,49.7804,49.6279,49.6279,25800.0
2011-04-06 10:15:00,68.34,68.36,68.18,68.25,32000.0,49.6279,49.6425,49.5117,49.5626,32000.0
2011-04-06 10:20:00,68.26,68.31,68.26,68.29,17100.0,49.5698,49.6062,49.5698,49.5916,17100.0
2011-04-06 10:25:00,68.29,68.34,68.29,68.34,16600.0,49.5916,49.6279,49.5916,49.6279,16600.0
2011-04-06 10:30:00,68.33,68.5,68.31,68.48,26100.0,49.6207,49.7441,49.6062,49.7296,26100.0
2011-04-06 10:35:00,68.48,68.51,68.36,68.38,21400.0,49.7296,49.7514,49.6425,49.657,21400.0
2011-04-06 10:40:00,68.37,68.46,68.37,68.43,12500.0,49.6497,49.7151,49.6497,49.6933,12500.0
2011-04-06 10:45:00,68.44,68.44,68.39,68.41,10900.0,49.7006,49.7006,49.6642,49.6788,10900.0
2011-04-06 10:50:00,68.42,68.43,68.32,68.43,19800.0,49.686,49.6933,49.6134,49.6933,19800.0
2011-04-06 10:55:00,68.42,68.42,68.2,68.22,26700.0,49.686,49.686,49.5263,49.5408,26700.0
2011-04-06 11:00:00,68.21,68.23,68.18,68.2,28400.0,49.5335,49.5481,49.5117,49.5263,28400.0
2011-04-06 11:05:00,68.18,68.29,68.16,68.25,30300.0,49.5117,49.5916,49.4972,49.5626,30300.0
2011-04-06 11:10:00,68.24,68.24,68.14,68.14,29400.0,49.5553,49.5553,49.4827,49.4827,29400.0
2011-04-06 11:15:00,68.13,68.15,68.04,68.06,18300.0,49.4754,49.49,49.4101,49.4246,18300.0
2011-04-06 11:20:00,68.07,68.1,68.04,68.07,23500.0,49.4319,49.4537,49.4101,49.4319,23500.0
2011-04-06 11:25:00,68.08,68.14,68.06,68.12,14300.0,49.4391,49.4827,49.4246,49.4682,14300.0
2011-04-06 11:30:00,68.12,68.19,68.09,68.1,16600.0,49.4682,49.519,49.4464,49.4537,16600.0
2011-04-06 11:35:00,68.11,68.16,68.06,68.15,12900.0,49.4609,49.4972,49.4246,49.49,12900.0
2011-04-06 11:40:00,68.15,68.18,68.11,68.11,17300.0,49.49,49.5117,49.4609,49.4609,17300.0
2011-04-06 11:45:00,68.1,68.15,68.04,68.15,21300.0,49.4537,49.49,49.4101,49.49,21300.0
2011-04-06 11:50:00,68.14,68.21,68.13,68.16,20600.0,49.4827,49.5335,49.4754,49.4972,20600.0
2011-04-06 11:55:00,68.15,68.16,68.03,68.03,19900.0,49.49,49.4972,49.4028,49.4028,19900.0
2011-04-06 12:00:00,68.03,68.11,68.0,68.07,45300.0,49.4028,49.4609,49.381,49.4319,45300.0
2011-04-06 12:05:00,68.06,68.12,68.05,68.11,12100.0,49.4246,49.4682,49.4173,49.4609,12100.0
2011-04-06 12:10:00,68.11,68.17,68.1,68.15,9800.0,49.4609,49.5045,49.4537,49.49,9800.0
2011-04-06 12:15:00,68.15,68.17,68.1,68.11,15300.0,49.49,49.5045,49.4537,49.4609,15300.0
2011-04-06 12:20:00,68.12,68.13,68.09,68.09,15300.0,49.4682,49.4754,49.4464,49.4464,15300.0
2011-04-06 12:25:00,68.1,68.17,68.08,68.16,15900.0,49.4537,49.5045,49.4391,49.4972,15900.0
2011-04-06 12:30:00,68.16,68.24,68.14,68.23,16500.0,49.4972,49.5553,49.4827,49.5481,16500.0
2011-04-06 12:35:00,68.24,68.29,68.22,68.28,23500.0,49.5553,49.5916,49.5408,49.5844,23500.0
2011-04-06 12:40:00,68.29,68.38,68.29,68.34,16100.0,49.5916,49.657,49.5916,49.6279,16100.0
2011-04-06 12:45:00,68.34,68.34,68.31,68.31,12300.0,49.6279,49.6279,49.6062,49.6062,12300.0
2011-04-06 12:50:00,68.31,68.32,68.27,68.29,5500.0,49.6062,49.6134,49.5771,49.5916,5500.0
2011-04-06 12:55:00,68.3,68.31,68.26,68.31,7100.0,49.5989,49.6062,49.5698,49.6062,7100.0
2011-04-06 13:00:00,68.3,68.32,68.29,68.31,4100.0,49.5989,49.6134,49.5916,49.6062,4100.0
2011-04-06 13:05:00,68.33,68.36,68.32,68.34,6600.0,49.6207,49.6425,49.6134,49.6279,6600.0
2011-04-06 13:10:00,68.36,68.41,68.35,68.39,5900.0,49.6425,49.6788,49.6352,49.6642,5900.0
2011-04-06 13:15:00,68.4,68.45,68.39,68.44,19900.0,49.6715,49.7078,49.6642,49.7006,19900.0
2011-04-06 13:20:00,68.43,68.45,68.37,68.39,7400.0,49.6933,49.7078,49.6497,49.6642,7400.0
2011-04-06 13:25:00,68.4,68.44,68.37,68.4,6600.0,49.6715,49.7006,49.6497,49.6715,6600.0
2011-04-06 13:30:00,68.4,68.46,68.39,68.43,14000.0,49.6715,49.7151,49.6642,49.6933,14000.0
2011-04-06 13:35:00,68.43,68.44,68.35,68.39,13400.0,49.6933,49.7006,49.6352,49.6642,13400.0
2011-04-06 13:40:00,68.38,68.44,68.38,68.44,5500.0,49.657,49.7006,49.657,49.7006,5500.0
2011-04-06 13:45:00,68.45,68.54,68.44,68.5,12000.0,49.7078,49.7732,49.7006,49.7441,12000.0
2011-04-06 13:50:00,68.5,68.52,68.46,68.47,14400.0,49.7441,49.7587,49.7151,49.7223,14400.0
2011-04-06 13:55:00,68.47,68.51,68.44,68.45,9400.0,49.7223,49.7514,49.7006,49.7078,9400.0
2011-04-06 14:00:00,68.45,68.47,68.4,68.45,11700.0,49.7078,49.7223,49.6715,49.7078,11700.0
2011-04-06 14:05:00,68.47,68.48,68.41,68.44,14500.0,49.7223,49.7296,49.6788,49.7006,14500.0
2011-04-06 14:10:00,68.43,68.46,68.4,68.41,21500.0,49.6933,49.7151,49.6715,49.6788,21500.0
2011-04-06 14:15:00,68.41,68.42,68.37,68.37,8000.0,49.6788,49.686,49.6497,49.6497,8000.0
2011-04-06 14:20:00,68.37,68.38,68.33,68.35,11200.0,49.6497,49.657,49.6207,49.6352,11200.0
2011-04-06 14:25:00,68.35,68.37,68.34,68.35,11200.0,49.6352,49.6497,49.6279,49.6352,11200.0
2011-04-06 14:30:00,68.35,68.38,68.32,68.38,14300.0,49.6352,49.657,49.6134,49.657,14300.0
2011-04-06 14:35:00,68.37,68.37,68.34,68.34,17200.0,49.6497,49.6497,49.6279,49.6279,17200.0
2011-04-06 14:40:00,68.36,68.36,68.27,68.3,18800.0,49.6425,49.6425,49.5771,49.5989,18800.0
2011-04-06 14:45:00,68.32,68.37,68.3,68.35,15100.0,49.6134,49.6497,49.5989,49.6352,15100.0
2011-04-06 14:50:00,68.37,68.37,68.34,68.36,10000.0,49.6497,49.6497,49.6279,49.6425,10000.0
2011-04-06 14:55:00,68.35,68.45,68.35,68.41,18400.0,49.6352,49.7078,49.6352,49.6788,18400.0
2011-04-06 15:00:00,68.41,68.5,68.41,68.5,21200.0,49.6788,49.7441,49.6788,49.7441,21200.0
2011-04-06 15:05:00,68.5,68.52,68.48,68.48,23400.0,49.7441,49.7587,49.7296,49.7296,23400.0
2011-04-06 15:10:00,68.47,68.54,68.45,68.53,13900.0,49.7223,49.7732,49.7078,49.7659,13900.0
2011-04-06 15:15:00,68.52,68.56,68.5,68.52,14300.0,49.7587,49.7877,49.7441,49.7587,14300.0
2011-04-06 15:20:00,68.51,68.54,68.47,68.51,28900.0,49.7514,49.7732,49.7223,49.7514,28900.0
2011-04-06 15:25:00,68.5,68.55,68.5,68.54,11600.0,49.7441,49.7804,49.7441,49.7732,11600.0
2011-04-06 15:30:00,68.54,68.58,68.54,68.57,14300.0,49.7732,49.8022,49.7732,49.795,14300.0
2011-04-06 15:35:00,68.56,68.61,68.56,68.61,15700.0,49.7877,49.824,49.7877,49.824,15700.0
2011-04-06 15:40:00,68.61,68.63,68.57,68.62,24500.0,49.824,49.8385,49.795,49.8313,24500.0
2011-04-06 15:45:00,68.61,68.62,68.55,68.62,53000.0,49.824,49.8313,49.7804,49.8313,53000.0
2011-04-06 15:50:00,68.61,68.68,68.6,68.66,29100.0,49.824,49.8748,49.8167,49.8603,29100.0
2011-04-06 15:55:00,68.67,68.67,68.63,68.65,50700.0,49.8676,49.8676,49.8385,49.8531,50700.0
2011-04-07 09:30:00,68.43,68.49,68.33,68.37,39500.0,49.6933,49.7369,49.6207,49.6497,39500.0
2011-04-07 09:35:00,68.35,68.53,68.31,68.45,23400.0,49.6352,49.7659,49.6062,49.7078,23400.0
2011-04-07 09:40:00,68.46,68.56,68.43,68.54,12700.0,49.7151,49.7877,49.6933,49.7732,12700.0
2011-04-07 09:45:00,68.54,68.71,68.5,68.69,9900.0,49.7732,49.8966,49.7441,49.8821,9900.0
2011-04-07 09:50:00,68.69,68.81,68.58,68.76,19600.0,49.8821,49.9692,49.8022,49.9329,19600.0
2011-04-07 09:55:00,68.75,68.76,68.63,68.65,14700.0,49.9257,49.9329,49.8385,49.8531,14700.0
2011-04-07 10:00:00,68.66,68.72,68.61,68.68,26000.0,49.8603,49.9039,49.824,49.8748,26000.0
2011-04-07 10:05:00,68.68,68.7,68.62,68.67,21800.0,49.8748,49.8894,49.8313,49.8676,21800.0
2011-04-07 10:10:00,68.68,68.68,68.58,68.59,10700.0,49.8748,49.8748,49.8022,49.8095,10700.0
2011-04-07 10:15:00,68.6,68.61,68.44,68.5,20700.0,49.8167,49.824,49.7006,49.7441,20700.0
2011-04-07 10:20:00,68.51,68.62,68.51,68.57,9600.0,49.7514,49.8313,49.7514,49.795,9600.0
2011-04-07 10:25:00,68.56,68.6,68.51,68.55,27500.0,49.7877,49.8167,49.7514,49.7804,27500.0
2011-04-07 10:30:00,68.56,68.57,68.46,68.46,9500.0,49.7877,49.795,49.7151,49.7151,9500.0
2011-04-07 10:35:00,68.46,68.46,68.11,68.27,21100.0,49.7151,49.7151,49.4609,49.5771,21100.0
2011-04-07 10:40:00,68.24,68.24,67.99,68.02,34600.0,49.5553,49.5553,49.3738,49.3956,34600.0
2011-04-07 10:45:00,68.01,68.35,67.92,68.31,38300.0,49.3883,49.6352,49.3229,49.6062,38300.0
2011-04-07 10:50:00,68.31,68.37,68.19,68.33,14700.0,49.6062,49.6497,49.519,49.6207,14700.0
2011-04-07 10:55:00,68.31,68.32,68.22,68.24,8500.0,49.6062,49.6134,49.5408,49.5553,8500.0
2011-04-07 11:00:00,68.25,68.29,68.14,68.19,8300.0,49.5626,49.5916,49.4827,49.519,8300.0
2011-04-07 11:05:00,68.19,68.3,68.19,68.23,7400.0,49.519,49.5989,49.519,49.5481,7400.0
2011-04-07 11:10:00,68.23,68.31,68.21,68.23,12400.0,49.5481,49.6062,49.5335,49.5481,12400.0
2011-04-07 11:15:00,68.21,68.24,68.14,68.15,9200.0,49.5335,49.5553,49.4827,49.49,9200.0
2011-04-07 11:20:00,68.15,68.19,68.12,68.19,7300.0,49.49,49.519,49.4682,49.519,7300.0
2011-04-07 11:25:00,68.17,68.27,68.11,68.11,14700.0,49.5045,49.5771,49.4609,49.4609,14700.0
2011-04-07 11:30:00,68.11,68.14,68.06,68.09,32700.0,49.4609,49.4827,49.4246,49.4464,32700.0
2011-04-07 11:35:00,68.08,68.12,68.01,68.12,20500.0,49.4391,49.4682,49.3883,49.4682,20500.0
2011-04-07 11:40:00,68.11,68.2,68.05,68.19,11200.0,49.4609,49.5263,49.4173,49.519,11200.0
2011-04-07 11:45:00,68.18,68.18,68.05,68.08,9100.0,49.5117,49.5117,49.4173,49.4391,9100.0
2011-04-07 11:50:00,68.09,68.17,68.08,68.16,6300.0,49.4464,49.5045,49.4391,49.4972,6300.0
2011-04-07 11:55:00,68.13,68.31,68.13,68.28,4000.0,49.4754,49.6062,49.4754,49.5844,4000.0
2011-04-07 12:00:00,68.32,68.32,68.26,68.28,6100.0,49.6134,49.6134,49.5698,49.5844,6100.0
2011-04-07 12:05:00,68.27,68.37,68.27,68.35,3900.0,49.5771,49.6497,49.5771,49.6352,3900.0
2011-04-07 12:10:00,68.33,68.38,68.29,68.29,6500.0,49.6207,49.657,49.5916,49.5916,6500.0
2011-04-07 12:15:00,68.29,68.37,68.29,68.35,5300.0,49.5916,49.6497,49.5916,49.6352,5300.0
2011-04-07 12:20:00,68.35,68.38,68.31,68.31,3000.0,49.6352,49.657,49.6062,49.6062,3000.0
2011-04-07 12:25:00,68.31,68.35,68.28,68.28,2900.0,49.6062,49.6352,49.5844,49.5844,2900.0
2011-04-07 12:30:00,68.27,68.3,68.27,68.29,5200.0,49.5771,49.5989,49.5771,49.5916,5200.0
2011-04-07 12:35:00,68.3,68.42,68.3,68.39,17800.0,49.5989,49.686,49.5989,49.6642,17800.0
2011-04-07 12:40:00,68.39,68.42,68.37,68.38,7000.0,49.6642,49.686,49.6497,49.657,7000.0
2011-04-07 12:45:00,68.36,68.45,68.36,68.44,5700.0,49.6425,49.7078,49.6425,49.7006,5700.0
2011-04-07 12:50:00,68.44,68.44,68.35,68.37,3500.0,49.7006,49.7006,49.6352,49.6497,3500.0
2011-04-07 12:55:00,68.36,68.37,68.35,68.36,3200.0,49.6425,49.6497,49.6352,49.6425,3200.0
2011-04-07 13:00:00,68.35,68.37,68.35,68.37,7100.0,49.6352,49.6497,49.6352,49.6497,7100.0
2011-04-07 13:05:00,68.36,68.42,68.35,68.37,7000.0,49.6425,49.686,49.6352,49.6497,7000.0
2011-04-07 13:10:00,68.36,68.36,68.22,68.23,9900.0,49.6425,49.6425,49.5408,49.5481,9900.0
2011-04-07 13:15:00,68.21,68.22,68.19,68.2,2700.0,49.5335,49.5408,49.519,49.5263,2700.0
2011-04-07 13:20:00,68.19,68.19,68.12,68.13,6800.0,49.519,49.519,49.4682,49.4754,6800.0
2011-04-07 13:25:00,68.13,68.14,68.11,68.12,11200.0,49.4754,49.4827,49.4609,49.4682,11200.0
2011-04-07 13:30:00,68.11,68.18,68.09,68.18,15200.0,49.4609,49.5117,49.4464,49.5117,15200.0
2011-04-07 13:35:00,68.17,68.23,68.17,68.2,6000.0,49.5045,49.5481,49.5045,49.5263,6000.0
2011-04-07 13:40:00,68.19,68.19,68.11,68.16,6500.0,49.519,49.519,49.4609,49.4972,6500.0
2011-04-07 13:45:00,68.16,68.16,68.06,68.11,12000.0,49.4972,49.4972,49.4246,49.4609,12000.0
2011-04-07 13:50:00,68.11,68.15,68.11,68.12,6300.0,49.4609,49.49,49.4609,49.4682,6300.0
2011-04-07 13:55:00,68.13,68.14,68.06,68.06,7900.0,49.4754,49.4827,49.4246,49.4246,7900.0
2011-04-07 14:00:00,68.08,68.15,68.06,68.12,8100.0,49.4391,49.49,49.4246,49.4682,8100.0
2011-04-07 14:05:00,68.12,68.14,68.08,68.09,10300.0,49.4682,49.4827,49.4391,49.4464,10300.0
2011-04-07 14:10:00,68.09,68.1,68.04,68.06,11900.0,49.4464,49.4537,49.4101,49.4246,11900.0
2011-04-07 14:15:00,68.05,68.05,68.01,68.02,12300.0,49.4173,49.4173,49.3883,49.3956,12300.0
2011-04-07 14:20:00,68.02,68.08,68.01,68.07,15200.0,49.3956,49.4391,49.3883,49.4319,15200.0
2011-04-07 14:25:00,68.06,68.06,68.01,68.01,8100.0,49.4246,49.4246,49.3883,49.3883,8100.0
2011-04-07 14:30:00,68.0,68.07,68.0,68.03,7600.0,49.381,49.4319,49.381,49.4028,7600.0
2011-04-07 14:35:00,68.03,68.12,68.01,68.04,11300.0,49.4028,49.4682,49.3883,49.4101,11300.0
2011-04-07 14:40:00,68.03,68.1,68.0,68.08,10700.0,49.4028,49.4537,49.381,49.4391,10700.0
2011-04-07 14:45:00,68.08,68.1,68.04,68.05,10900.0,49.4391,49.4537,49.4101,49.4173,10900.0
2011-04-07 14:50:00,68.04,68.14,68.03,68.13,13700.0,49.4101,49.4827,49.4028,49.4754,13700.0
2011-04-07 14:55:00,68.13,68.15,68.09,68.15,9800.0,49.4754,49.49,49.4464,49.49,9800.0
2011-04-07 15:00:00,68.14,68.15,68.11,68.14,9200.0,49.4827,49.49,49.4609,49.4827,9200.0
2011-04-07 15:05:00,68.14,68.15,68.09,68.12,17000.0,49.4827,49.49,49.4464,49.4682,17000.0
2011-04-07 15:10:00,68.12,68.13,68.07,68.07,14600.0,49.4682,49.4754,49.4319,49.4319,14600.0
2011-04-07 15:15:00,68.08,68.17,68.04,68.13,17800.0,49.4391,49.5045,49.4101,49.4754,17800.0
2011-04-07 15:20:00,68.14,68.16,68.11,68.13,14800.0,49.4827,49.4972,49.4609,49.4754,14800.0
2011-04-07 15:25:00,68.12,68.15,68.03,68.11,18200.0,49.4682,49.49,49.4028,49.4609,18200.0
2011-04-07 15:30:00,68.11,68.13,68.05,68.11,26500.0,49.4609,49.4754,49.4173,49.4609,26500.0
2011-04-07 15:35:00,68.12,68.16,68.11,68.11,24500.0,49.4682,49.4972,49.4609,49.4609,24500.0
2011-04-07 15:40:00,68.1,68.13,68.05,68.06,44600.0,49.4537,49.4754,49.4173,49.4246,44600.0
2011-04-07 15:45:00,68.07,68.1,68.03,68.08,36700.0,49.4319,49.4537,49.4028,49.4391,36700.0
2011-04-07 15:50:00,68.06,68.1,68.02,68.08,58300.0,49.4246,49.4537,49.3956,49.4391,58300.0
2011-04-07 15:55:00,68.08,68.16,68.07,68.13,40900.0,49.4391,49.4972,49.4319,49.4754,40900.0
2011-04-08 09:30:00,68.57,68.57,68.13,68.39,42300.0,49.795,49.795,49.4754,49.6642,42300.0
2011-04-08 09:35:00,68.31,68.36,68.17,68.21,11300.0,49.6062,49.6425,49.5045,49.5335,11300.0
2011-04-08 09:40:00,68.16,68.45,68.16,68.45,33000.0,49.4972,49.7078,49.4972,49.7078,33000.0
2011-04-08 09:45:00,68.43,68.43,68.16,68.2,47100.0,49.6933,49.6933,49.4972,49.5263,47100.0
2011-04-08 09:50:00,68.2,68.29,68.07,68.29,26500.0,49.5263,49.5916,49.4319,49.5916,26500.0
2011-04-08 09:55:00,68.29,68.34,68.14,68.2,22000.0,49.5916,49.6279,49.4827,49.5263,22000.0
2011-04-08 10:00:00,68.21,68.24,68.13,68.19,24100.0,49.5335,49.5553,49.4754,49.519,24100.0
2011-04-08 10:05:00,68.21,68.25,68.13,68.14,17400.0,49.5335,49.5626,49.4754,49.4827,17400.0
2011-04-08 10:10:00,68.14,68.3,68.11,68.29,17100.0,49.4827,49.5989,49.4609,49.5916,17100.0
2011-04-08 10:15:00,68.27,68.33,68.14,68.15,19700.0,49.5771,49.6207,49.4827,49.49,19700.0
2011-04-08 10:20:00,68.17,68.2,68.02,68.08,22900.0,49.5045,49.5263,49.3956,49.4391,22900.0
2011-04-08 10:25:00,68.08,68.16,68.04,68.11,15700.0,49.4391,49.4972,49.4101,49.4609,15700.0
2011-04-08 10:30:00,68.13,68.24,68.11,68.11,21900.0,49.4754,49.5553,49.4609,49.4609,21900.0
2011-04-08 10:35:00,68.1,68.15,68.06,68.08,9900.0,49.4537,49.49,49.4246,49.4391,9900.0
2011-04-08 10:40:00,68.09,68.14,68.07,68.09,18200.0,49.4464,49.4827,49.4319,49.4464,18200.0
2011-04-08 10:45:00,68.1,68.18,68.1,68.13,14700.0,49.4537,49.5117,49.4537,49.4754,14700.0
2011-04-08 10:50:00,68.13,68.17,68.08,68.16,13000.0,49.4754,49.5045,49.4391,49.4972,13000.0
2011-04-08 10:55:00,68.16,68.17,68.11,68.12,15000.0,49.4972,49.5045,49.4609,49.4682,15000.0
2011-04-08 11:00:00,68.1,68.1,67.99,68.01,14400.0,49.4537,49.4537,49.3738,49.3883,14400.0
2011-04-08 11:05:00,68.02,68.04,67.99,68.02,9500.0,49.3956,49.4101,49.3738,49.3956,9500.0
2011-04-08 11:10:00,68.0,68.0,67.92,67.93,8400.0,49.381,49.381,49.3229,49.3302,8400.0
2011-04-08 11:15:00,67.92,68.01,67.92,67.95,14700.0,49.3229,49.3883,49.3229,49.3447,14700.0
2011-04-08 11:20:00,67.95,67.99,67.85,67.94,26100.0,49.3447,49.3738,49.2721,49.3375,26100.0
2011-04-08 11:25:00,67.93,67.97,67.86,67.86,9700.0,49.3302,49.3592,49.2794,49.2794,9700.0
2011-04-08 11:30:00,67.85,67.95,67.84,67.95,11300.0,49.2721,49.3447,49.2648,49.3447,11300.0
2011-04-08 11:35:00,67.94,68.0,67.94,68.0,15600.0,49.3375,49.381,49.3375,49.381,15600.0
2011-04-08 11:40:00,68.0,68.01,67.94,67.96,12000.0,49.381,49.3883,49.3375,49.352,12000.0
2011-04-08 11:45:00,67.95,68.0,67.93,67.94,8400.0,49.3447,49.381,49.3302,49.3375,8400.0
2011-04-08 11:50:00,67.94,67.96,67.91,67.92,16100.0,49.3375,49.352,49.3157,49.3229,16100.0
2011-04-08 11:55:00,67.92,67.93,67.9,67.9,7100.0,49.3229,49.3302,49.3084,49.3084,7100.0
2011-04-08 12:00:00,67.9,67.92,67.88,67.88,9800.0,49.3084,49.3229,49.2939,49.2939,9800.0
2011-04-08 12:05:00,67.88,67.9,67.87,67.87,11100.0,49.2939,49.3084,49.2866,49.2866,11100.0
2011-04-08 12:10:00,67.88,67.9,67.88,67.9,8000.0,49.2939,49.3084,49.2939,49.3084,8000.0
2011-04-08 12:15:00,67.9,67.94,67.9,67.92,7200.0,49.3084,49.3375,49.3084,49.3229,7200.0
2011-04-08 12:20:00,67.92,67.92,67.86,67.86,5800.0,49.3229,49.3229,49.2794,49.2794,5800.0
2011-04-08 12:25:00,67.84,67.88,67.83,67.85,11000.0,49.2648,49.2939,49.2576,49.2721,11000.0
2011-04-08 12:30:00,67.85,67.92,67.85,67.89,6300.0,49.2721,49.3229,49.2721,49.3012,6300.0
2011-04-08 12:35:00,67.88,67.89,67.83,67.84,8000.0,49.2939,49.3012,49.2576,49.2648,8000.0
2011-04-08 12:40:00,67.83,67.83,67.71,67.71,24100.0,49.2576,49.2576,49.1704,49.1704,24100.0
2011-04-08 12:45:00,67.71,67.8,67.7,67.7,17400.0,49.1704,49.2358,49.1632,49.1632,17400.0
2011-04-08 12:50:00,67.7,67.79,67.69,67.69,23500.0,49.1632,49.2285,49.1559,49.1559,23500.0
2011-04-08 12:55:00,67.68,67.68,67.58,67.63,13600.0,49.1487,49.1487,49.076,49.1123,13600.0
2011-04-08 13:00:00,67.63,67.71,67.63,67.71,8900.0,49.1123,49.1704,49.1123,49.1704,8900.0
2011-04-08 13:05:00,67.71,67.72,67.65,67.66,12000.0,49.1704,49.1777,49.1269,49.1341,12000.0
2011-04-08 13:10:00,67.66,67.67,67.61,67.62,10000.0,49.1341,49.1414,49.0978,49.1051,10000.0
2011-04-08 13:15:00,67.62,67.64,67.59,67.61,20100.0,49.1051,49.1196,49.0833,49.0978,20100.0
2011-04-08 13:20:00,67.61,67.67,67.6,67.65,19100.0,49.0978,49.1414,49.0906,49.1269,19100.0
2011-04-08 13:25:00,67.65,67.68,67.64,67.68,6700.0,49.1269,49.1487,49.1196,49.1487,6700.0
2011-04-08 13:30:00,67.68,67.7,67.61,67.63,21000.0,49.1487,49.1632,49.0978,49.1123,21000.0
2011-04-08 13:35:00,67.63,67.67,67.61,67.62,21600.0,49.1123,49.1414,49.0978,49.1051,21600.0
2011-04-08 13:40:00,67.62,67.62,67.58,67.59,16500.0,49.1051,49.1051,49.076,49.0833,16500.0
2011-04-08 13:45:00,67.59,67.59,67.56,67.59,16300.0,49.0833,49.0833,49.0615,49.0833,16300.0
2011-04-08 13:50:00,67.59,67.59,67.45,67.54,68800.0,49.0833,49.0833,48.9816,49.047,68800.0
2011-04-08 13:55:00,67.57,67.57,67.5,67.52,9900.0,49.0688,49.0688,49.0179,49.0325,9900.0
2011-04-08 14:00:00,67.52,67.56,67.52,67.53,8600.0,49.0325,49.0615,49.0325,49.0397,8600.0
2011-04-08 14:05:00,67.53,67.54,67.43,67.45,37000.0,49.0397,49.047,48.9671,48.9816,37000.0
2011-04-08 14:10:00,67.45,67.48,67.39,67.39,12700.0,48.9816,49.0034,48.9381,48.9381,12700.0
2011-04-08 14:15:00,67.4,67.41,67.3,67.34,28100.0,48.9453,48.9526,48.8727,48.9017,28100.0
2011-04-08 14:20:00,67.34,67.38,67.34,67.34,14900.0,48.9017,48.9308,48.9017,48.9017,14900.0
2011-04-08 14:25:00,67.37,67.43,67.34,67.43,16900.0,48.9235,48.9671,48.9017,48.9671,16900.0
2011-04-08 14:30:00,67.43,67.48,67.43,67.48,21500.0,48.9671,49.0034,48.9671,49.0034,21500.0
2011-04-08 14:35:00,67.47,67.48,67.41,67.43,26900.0,48.9961,49.0034,48.9526,48.9671,26900.0
2011-04-08 14:40:00,67.42,67.44,67.31,67.33,25400.0,48.9598,48.9744,48.88,48.8945,25400.0
2011-04-08 14:45:00,67.33,67.39,67.3,67.3,22800.0,48.8945,48.9381,48.8727,48.8727,22800.0
2011-04-08 14:50:00,67.31,67.31,67.26,67.28,28700.0,48.88,48.88,48.8436,48.8582,28700.0
2011-04-08 14:55:00,67.26,67.27,67.11,67.13,43700.0,48.8436,48.8509,48.7347,48.7492,43700.0
2011-04-08 15:00:00,67.13,67.17,67.1,67.17,31900.0,48.7492,48.7783,48.7275,48.7783,31900.0
2011-04-08 15:05:00,67.16,67.28,67.16,67.23,43300.0,48.771,48.8582,48.771,48.8219,43300.0
2011-04-08 15:10:00,67.25,67.28,67.21,67.22,32500.0,48.8364,48.8582,48.8073,48.8146,32500.0
2011-04-08 15:15:00,67.22,67.26,67.22,67.25,23200.0,48.8146,48.8436,48.8146,48.8364,23200.0
2011-04-08 15:20:00,67.26,67.31,67.26,67.3,26500.0,48.8436,48.88,48.8436,48.8727,26500.0
2011-04-08 15:25:00,67.31,67.35,67.26,67.35,36100.0,48.88,48.909,48.8436,48.909,36100.0
2011-04-08 15:30:00,67.37,67.44,67.35,67.39,48600.0,48.9235,48.9744,48.909,48.9381,48600.0
2011-04-08 15:35:00,67.4,67.46,67.39,67.45,33100.0,48.9453,48.9889,48.9381,48.9816,33100.0
2011-04-08 15:40:00,67.46,67.53,67.43,67.51,39000.0,48.9889,49.0397,48.9671,49.0252,39000.0
2011-04-08 15:45:00,67.51,67.62,67.51,67.6,48800.0,49.0252,49.1051,49.0252,49.0906,48800.0
2011-04-08 15:50:00,67.61,67.69,67.6,67.69,37200.0,49.0978,49.1559,49.0906,49.1559,37200.0
2011-04-08 15:55:00,67.69,67.74,67.67,67.68,102200.0,49.1559,49.1922,49.1414,49.1487,102200.0
2011-04-11 09:30:00,67.81,67.81,67.45,67.48,34900.0,49.2431,49.2431,48.9816,49.0034,34900.0
2011-04-11 09:35:00,67.48,67.56,67.38,67.42,16200.0,49.0034,49.0615,48.9308,48.9598,16200.0
2011-04-11 09:40:00,67.41,67.69,67.41,67.69,12100.0,48.9526,49.1559,48.9526,49.1559,12100.0
2011-04-11 09:45:00,67.66,67.9,67.66,67.9,12000.0,49.1341,49.3084,49.1341,49.3084,12000.0
2011-04-11 09:50:00,67.87,68.08,67.87,68.08,13500.0,49.2866,49.4391,49.2866,49.4391,13500.0
2011-04-11 09:55:00,68.06,68.09,67.95,67.95,8000.0,49.4246,49.4464,49.3447,49.3447,8000.0
2011-04-11 10:00:00,67.97,68.04,67.94,67.99,21200.0,49.3592,49.4101,49.3375,49.3738,21200.0
2011-04-11 10:05:00,68.01,68.02,67.82,67.84,28000.0,49.3883,49.3956,49.2503,49.2648,28000.0
2011-04-11 10:10:00,67.84,67.84,67.72,67.77,9700.0,49.2648,49.2648,49.1777,49.214,9700.0
2011-04-11 10:15:00,67.79,67.89,67.76,67.79,11900.0,49.2285,49.3012,49.2067,49.2285,11900.0
2011-04-11 10:20:00,67.77,67.79,67.74,67.77,10900.0,49.214,49.2285,49.1922,49.214,10900.0
2011-04-11 10:25:00,67.76,67.86,67.76,67.85,9600.0,49.2067,49.2794,49.2067,49.2721,9600.0
2011-04-11 10:30:00,67.85,67.87,67.74,67.76,10200.0,49.2721,49.2866,49.1922,49.2067,10200.0
2011-04-11 10:35:00,67.74,67.85,67.72,67.82,13700.0,49.1922,49.2721,49.1777,49.2503,13700.0
2011-04-11 10:40:00,67.84,67.92,67.79,67.91,13200.0,49.2648,49.3229,49.2285,49.3157,13200.0
2011-04-11 10:45:00,67.91,67.96,67.75,67.81,11500.0,49.3157,49.352,49.1995,49.2431,11500.0
2011-04-11 10:50:00,67.79,67.81,67.7,67.74,9500.0,49.2285,49.2431,49.1632,49.1922,9500.0
2011-04-11 10:55:00,67.74,67.77,67.66,67.67,20700.0,49.1922,49.214,49.1341,49.1414,20700.0
2011-04-11 11:00:00,67.66,67.68,67.55,67.55,22100.0,49.1341,49.1487,49.0542,49.0542,22100.0
2011-04-11 11:05:00,67.55,67.68,67.55,67.63,11000.0,49.0542,49.1487,49.0542,49.1123,11000.0
2011-04-11 11:10:00,67.62,67.64,67.54,67.59,15300.0,49.1051,49.1196,49.047,49.0833,15300.0
2011-04-11 11:15:00,67.6,67.78,67.6,67.76,13300.0,49.0906,49.2213,49.0906,49.2067,13300.0
2011-04-11 11:20:00,67.74,67.74,67.62,67.62,8900.0,49.1922,49.1922,49.1051,49.1051,8900.0
2011-04-11 11:25:00,67.61,67.64,67.57,67.57,8400.0,49.0978,49.1196,49.0688,49.0688,8400.0
2011-04-11 11:30:00,67.58,67.62,67.55,67.55,13800.0,49.076,49.1051,49.0542,49.0542,13800.0
2011-04-11 11:35:00,67.55,67.64,67.55,67.57,9200.0,49.0542,49.1196,49.0542,49.0688,9200.0
2011-04-11 11:40:00,67.57,67.63,67.57,67.63,8400.0,49.0688,49.1123,49.0688,49.1123,8400.0
2011-04-11 11:45:00,67.63,67.63,67.55,67.55,5200.0,49.1123,49.1123,49.0542,49.0542,5200.0
2011-04-11 11:50:00,67.55,67.58,67.55,67.55,9100.0,49.0542,49.076,49.0542,49.0542,9100.0
2011-04-11 11:55:00,67.54,67.55,67.48,67.49,8400.0,49.047,49.0542,49.0034,49.0107,8400.0
2011-04-11 12:00:00,67.49,67.56,67.49,67.56,9200.0,49.0107,49.0615,49.0107,49.0615,9200.0
2011-04-11 12:05:00,67.55,67.6,67.55,67.6,15800.0,49.0542,49.0906,49.0542,49.0906,15800.0
2011-04-11 12:10:00,67.61,67.64,67.59,67.6,10300.0,49.0978,49.1196,49.0833,49.0906,10300.0
2011-04-11 12:15:00,67.59,67.6,67.52,67.55,21600.0,49.0833,49.0906,49.0325,49.0542,21600.0
2011-04-11 12:20:00,67.57,67.66,67.57,67.66,10100.0,49.0688,49.1341,49.0688,49.1341,10100.0
2011-04-11 12:25:00,67.64,67.73,67.64,67.7,41800.0,49.1196,49.185,49.1196,49.1632,41800.0
2011-04-11 12:30:00,67.7,67.71,67.66,67.68,18500.0,49.1632,49.1704,49.1341,49.1487,18500.0
2011-04-11 12:35:00,67.7,67.7,67.56,67.56,12300.0,49.1632,49.1632,49.0615,49.0615,12300.0
2011-04-11 12:40:00,67.56,67.56,67.47,67.51,15500.0,49.0615,49.0615,48.9961,49.0252,15500.0
2011-04-11 12:45:00,67.52,67.52,67.45,67.48,17700.0,49.0325,49.0325,48.9816,49.0034,17700.0
2011-04-11 12:50:00,67.48,67.5,67.46,67.46,9100.0,49.0034,49.0179,48.9889,48.9889,9100.0
2011-04-11 12:55:00,67.47,67.47,67.41,67.41,15000.0,48.9961,48.9961,48.9526,48.9526,15000.0
2011-04-11 13:00:00,67.4,67.46,67.4,67.46,9500.0,48.9453,48.9889,48.9453,48.9889,9500.0
2011-04-11 13:05:00,67.48,67.52,67.45,67.51,21000.0,49.0034,49.0325,48.9816,49.0252,21000.0
2011-04-11 13:10:00,67.51,67.52,67.44,67.47,11400.0,49.0252,49.0325,48.9744,48.9961,11400.0
2011-04-11 13:15:00,67.47,67.49,67.41,67.44,6100.0,48.9961,49.0107,48.9526,48.9744,6100.0
2011-04-11 13:20:00,67.45,67.57,67.45,67.57,5800.0,48.9816,49.0688,48.9816,49.0688,5800.0
2011-04-11 13:25:00,67.56,67.64,67.56,67.59,5500.0,49.0615,49.1196,49.0615,49.0833,5500.0
2011-04-11 13:30:00,67.6,67.62,67.55,67.59,4400.0,49.0906,49.1051,49.0542,49.0833,4400.0
2011-04-11 13:35:00,67.58,67.58,67.48,67.49,8600.0,49.076,49.076,49.0034,49.0107,8600.0
2011-04-11 13:40:00,67.5,67.62,67.5,67.59,3700.0,49.0179,49.1051,49.0179,49.0833,3700.0
2011-04-11 13:45:00,67.57,67.58,67.49,67.49,10500.0,49.0688,49.076,49.0107,49.0107,10500.0
2011-04-11 13:50:00,67.48,67.57,67.43,67.54,13600.0,49.0034,49.0688,48.9671,49.047,13600.0
2011-04-11 13:55:00,67.53,67.58,67.52,67.57,10700.0,49.0397,49.076,49.0325,49.0688,10700.0
2011-04-11 14:00:00,67.58,67.61,67.56,67.61,9800.0,49.076,49.0978,49.0615,49.0978,9800.0
2011-04-11 14:05:00,67.6,67.69,67.58,67.68,7300.0,49.0906,49.1559,49.076,49.1487,7300.0
2011-04-11 14:10:00,67.68,67.68,67.62,67.63,6300.0,49.1487,49.1487,49.1051,49.1123,6300.0
2011-04-11 14:15:00,67.64,67.69,67.63,67.66,7000.0,49.1196,49.1559,49.1123,49.1341,7000.0
2011-04-11 14:20:00,67.66,67.7,67.66,67.7,4200.0,49.1341,49.1632,49.1341,49.1632,4200.0
2011-04-11 14:25:00,67.69,67.69,67.67,67.69,2400.0,49.1559,49.1559,49.1414,49.1559,2400.0
2011-04-11 14:30:00,67.69,67.72,67.56,67.57,10900.0,49.1559,49.1777,49.0615,49.0688,10900.0
2011-04-11 14:35:00,67.57,67.59,67.54,67.55,13900.0,49.0688,49.0833,49.047,49.0542,13900.0
2011-04-11 14:40:00,67.56,67.58,67.54,67.55,22400.0,49.0615,49.076,49.047,49.0542,22400.0
2011-04-11 14:45:00,67.55,67.6,67.53,67.57,18000.0,49.0542,49.0906,49.0397,49.0688,18000.0
2011-04-11 14:50:00,67.57,67.62,67.57,67.58,11400.0,49.0688,49.1051,49.0688,49.076,11400.0
2011-04-11 14:55:00,67.57,67.58,67.52,67.55,26600.0,49.0688,49.076,49.0325,49.0542,26600.0
2011-04-11 15:00:00,67.55,67.56,67.47,67.48,22600.0,49.0542,49.0615,48.9961,49.0034,22600.0
2011-04-11 15:05:00,67.49,67.54,67.48,67.49,19000.0,49.0107,49.047,49.0034,49.0107,19000.0
2011-04-11 15:10:00,67.49,67.51,67.45,67.46,12700.0,49.0107,49.0252,48.9816,48.9889,12700.0
2011-04-11 15:15:00,67.46,67.51,67.4,67.49,25500.0,48.9889,49.0252,48.9453,49.0107,25500.0
2011-04-11 15:20:00,67.5,67.56,67.47,67.55,31300.0,49.0179,49.0615,48.9961,49.0542,31300.0
2011-04-11 15:25:00,67.56,67.58,67.44,67.5,93400.0,49.0615,49.076,48.9744,49.0179,93400.0
2011-04-11 15:30:00,67.5,67.56,67.48,67.48,27300.0,49.0179,49.0615,49.0034,49.0034,27300.0
2011-04-11 15:35:00,67.49,67.52,67.48,67.52,18200.0,49.0107,49.0325,49.0034,49.0325,18200.0
2011-04-11 15:40:00,67.51,67.55,67.48,67.51,24200.0,49.0252,49.0542,49.0034,49.0252,24200.0
2011-04-11 15:45:00,67.5,67.65,67.5,67.63,43000.0,49.0179,49.1269,49.0179,49.1123,43000.0
2011-04-11 15:50:00,67.65,67.7,67.63,67.65,45200.0,49.1269,49.1632,49.1123,49.1269,45200.0
2011-04-11 15:55:00,67.65,67.69,67.63,67.67,55000.0,49.1269,49.1559,49.1123,49.1414,55000.0
2011-04-12 09:30:00,67.38,67.52,67.11,67.41,64100.0,48.9308,49.0325,48.7347,48.9526,64100.0
2011-04-12 09:35:00,67.46,67.92,67.44,67.88,10700.0,48.9889,49.3229,48.9744,49.2939,10700.0
2011-04-12 09:40:00,67.86,68.04,67.82,68.01,19000.0,49.2794,49.4101,49.2503,49.3883,19000.0
2011-04-12 09:45:00,68.04,68.24,67.97,68.16,38500.0,49.4101,49.5553,49.3592,49.4972,38500.0
2011-04-12 09:50:00,68.15,68.27,67.91,67.97,30400.0,49.49,49.5771,49.3157,49.3592,30400.0
2011-04-12 09:55:00,67.97,67.97,67.62,67.69,40100.0,49.3592,49.3592,49.1051,49.1559,40100.0
2011-04-12 10:00:00,67.69,67.74,67.5,67.74,38100.0,49.1559,49.1922,49.0179,49.1922,38100.0
2011-04-12 10:05:00,67.76,67.77,67.46,67.48,37200.0,49.2067,49.214,48.9889,49.0034,37200.0
2011-04-12 10:10:00,67.47,67.71,67.38,67.67,18400.0,48.9961,49.1704,48.9308,49.1414,18400.0
2011-04-12 10:15:00,67.65,67.96,67.64,67.91,25600.0,49.1269,49.352,49.1196,49.3157,25600.0
2011-04-12 10:20:00,67.9,67.9,67.82,67.85,5400.0,49.3084,49.3084,49.2503,49.2721,5400.0
2011-04-12 10:25:00,67.85,67.86,67.71,67.83,8400.0,49.2721,49.2794,49.1704,49.2576,8400.0
2011-04-12 10:30:00,67.82,67.83,67.71,67.72,7400.0,49.2503,49.2576,49.1704,49.1777,7400.0
2011-04-12 10:35:00,67.7,67.7,67.51,67.63,18200.0,49.1632,49.1632,49.0252,49.1123,18200.0
2011-04-12 10:40:00,67.63,67.71,67.58,67.59,13300.0,49.1123,49.1704,49.076,49.0833,13300.0
2011-04-12 10:45:00,67.61,67.61,67.47,67.51,10000.0,49.0978,49.0978,48.9961,49.0252,10000.0
2011-04-12 10:50:00,67.52,67.54,67.45,67.54,8600.0,49.0325,49.047,48.9816,49.047,8600.0
2011-04-12 10:55:00,67.54,67.62,67.48,67.58,12400.0,49.047,49.1051,49.0034,49.076,12400.0
2011-04-12 11:00:00,67.57,67.59,67.55,67.55,13000.0,49.0688,49.0833,49.0542,49.0542,13000.0
2011-04-12 11:05:00,67.56,67.59,67.54,67.55,14700.0,49.0615,49.0833,49.047,49.0542,14700.0
2011-04-12 11:10:00,67.56,67.67,67.56,67.67,8600.0,49.0615,49.1414,49.0615,49.1414,8600.0
2011-04-12 11:15:00,67.67,67.7,67.6,67.63,10700.0,49.1414,49.1632,49.0906,49.1123,10700.0
2011-04-12 11:20:00,67.63,67.72,67.62,67.69,10500.0,49.1123,49.1777,49.1051,49.1559,10500.0
2011-04-12 11:25:00,67.69,67.72,67.65,67.69,9100.0,49.1559,49.1777,49.1269,49.1559,9100.0
2011-04-12 11:30:00,67.69,67.71,67.65,67.68,9400.0,49.1559,49.1704,49.1269,49.1487,9400.0
2011-04-12 11:35:00,67.67,67.76,67.67,67.76,11600.0,49.1414,49.2067,49.1414,49.2067,11600.0
2011-04-12 11:40:00,67.75,67.81,67.75,67.81,19500.0,49.1995,49.2431,49.1995,49.2431,19500.0
2011-04-12 11:45:00,67.81,67.85,67.74,67.75,9800.0,49.2431,49.2721,49.1922,49.1995,9800.0
2011-04-12 11:50:00,67.75,67.75,67.69,67.69,7700.0,49.1995,49.1995,49.1559,49.1559,7700.0
2011-04-12 11:55:00,67.69,67.74,67.68,67.74,6400.0,49.1559,49.1922,49.1487,49.1922,6400.0
2011-04-12 12:00:00,67.74,67.74,67.69,67.7,4700.0,49.1922,49.1922,49.1559,49.1632,4700.0
2011-04-12 12:05:00,67.71,67.75,67.65,67.68,9300.0,49.1704,49.1995,49.1269,49.1487,9300.0
2011-04-12 12:10:00,67.68,67.76,67.67,67.72,15300.0,49.1487,49.2067,49.1414,49.1777,15300.0
2011-04-12 12:15:00,67.75,67.78,67.71,67.71,4500.0,49.1995,49.2213,49.1704,49.1704,4500.0
2011-04-12 12:20:00,67.72,67.77,67.72,67.73,9400.0,49.1777,49.214,49.1777,49.185,9400.0
2011-04-12 12:25:00,67.73,67.76,67.71,67.72,6200.0,49.185,49.2067,49.1704,49.1777,6200.0
2011-04-12 12:30:00,67.72,67.75,67.69,67.72,18500.0,49.1777,49.1995,49.1559,49.1777,18500.0
2011-04-12 12:35:00,67.72,67.77,67.7,67.75,25900.0,49.1777,49.214,49.1632,49.1995,25900.0
2011-04-12 12:40:00,67.74,67.81,67.74,67.78,14400.0,49.1922,49.2431,49.1922,49.2213,14400.0
2011-04-12 12:45:00,67.78,67.82,67.75,67.8,12300.0,49.2213,49.2503,49.1995,49.2358,12300.0
2011-04-12 12:50:00,67.79,67.79,67.72,67.74,8900.0,49.2285,49.2285,49.1777,49.1922,8900.0
2011-04-12 12:55:00,67.74,67.75,67.7,67.71,8100.0,49.1922,49.1995,49.1632,49.1704,8100.0
2011-04-12 13:00:00,67.7,67.8,67.7,67.78,9700.0,49.1632,49.2358,49.1632,49.2213,9700.0
2011-04-12 13:05:00,67.77,67.78,67.73,67.74,5100.0,49.214,49.2213,49.185,49.1922,5100.0
2011-04-12 13:10:00,67.75,67.76,67.65,67.65,9600.0,49.1995,49.2067,49.1269,49.1269,9600.0
2011-04-12 13:15:00,67.67,67.69,67.65,67.66,7000.0,49.1414,49.1559,49.1269,49.1341,7000.0
2011-04-12 13:20:00,67.66,67.9,67.66,67.84,98300.0,49.1341,49.3084,49.1341,49.2648,98300.0
2011-04-12 13:25:00,67.84,67.94,67.84,67.91,15100.0,49.2648,49.3375,49.2648,49.3157,15100.0
2011-04-12 13:30:00,67.92,68.0,67.9,67.95,26500.0,49.3229,49.381,49.3084,49.3447,26500.0
2011-04-12 13:35:00,67.95,67.97,67.79,67.81,19700.0,49.3447,49.3592,49.2285,49.2431,19700.0
2011-04-12 13:40:00,67.8,67.83,67.74,67.75,23800.0,49.2358,49.2576,49.1922,49.1995,23800.0
2011-04-12 13:45:00,67.78,67.93,67.76,67.89,19500.0,49.2213,49.3302,49.2067,49.3012,19500.0
2011-04-12 13:50:00,67.89,67.9,67.81,67.86,17200.0,49.3012,49.3084,49.2431,49.2794,17200.0
2011-04-12 13:55:00,67.86,67.93,67.84,67.84,12500.0,49.2794,49.3302,49.2648,49.2648,12500.0
2011-04-12 14:00:00,67.84,67.91,67.84,67.85,14600.0,49.2648,49.3157,49.2648,49.2721,14600.0
2011-04-12 14:05:00,67.85,67.97,67.84,67.9,40300.0,49.2721,49.3592,49.2648,49.3084,40300.0
2011-04-12 14:10:00,67.9,67.91,67.83,67.87,14500.0,49.3084,49.3157,49.2576,49.2866,14500.0
2011-04-12 14:15:00,67.87,67.88,67.83,67.84,7500.0,49.2866,49.2939,49.2576,49.2648,7500.0
2011-04-12 14:20:00,67.85,67.91,67.85,67.9,14300.0,49.2721,49.3157,49.2721,49.3084,14300.0
2011-04-12 14:25:00,67.9,67.94,67.88,67.9,18200.0,49.3084,49.3375,49.2939,49.3084,18200.0
2011-04-12 14:30:00,67.89,67.89,67.83,67.87,21900.0,49.3012,49.3012,49.2576,49.2866,21900.0
2011-04-12 14:35:00,67.87,67.89,67.77,67.81,19700.0,49.2866,49.3012,49.214,49.2431,19700.0
2011-04-12 14:40:00,67.81,67.83,67.77,67.82,13500.0,49.2431,49.2576,49.214,49.2503,13500.0
2011-04-12 14:45:00,67.82,67.83,67.73,67.78,32500.0,49.2503,49.2576,49.185,49.2213,32500.0
2011-04-12 14:50:00,67.78,67.79,67.71,67.76,19000.0,49.2213,49.2285,49.1704,49.2067,19000.0
2011-04-12 14:55:00,67.77,67.79,67.7,67.74,15600.0,49.214,49.2285,49.1632,49.1922,15600.0
2011-04-12 15:00:00,67.74,67.74,67.71,67.72,15100.0,49.1922,49.1922,49.1704,49.1777,15100.0
2011-04-12 15:05:00,67.72,67.8,67.71,67.75,21500.0,49.1777,49.2358,49.1704,49.1995,21500.0
2011-04-12 15:10:00,67.75,67.76,67.72,67.73,12900.0,49.1995,49.2067,49.1777,49.185,12900.0
2011-04-12 15:15:00,67.73,67.73,67.68,67.68,13300.0,49.185,49.185,49.1487,49.1487,13300.0
2011-04-12 15:20:00,67.69,67.69,67.58,67.6,27500.0,49.1559,49.1559,49.076,49.0906,27500.0
2011-04-12 15:25:00,67.61,67.61,67.56,67.59,22800.0,49.0978,49.0978,49.0615,49.0833,22800.0
2011-04-12 15:30:00,67.59,67.62,67.55,67.62,21200.0,49.0833,49.1051,49.0542,49.1051,21200.0
2011-04-12 15:35:00,67.62,67.68,67.61,67.65,28000.0,49.1051,49.1487,49.0978,49.1269,28000.0
2011-04-12 15:40:00,67.63,67.67,67.61,67.63,21500.0,49.1123,49.1414,49.0978,49.1123,21500.0
2011-04-12 15:45:00,67.62,67.71,67.61,67.7,48600.0,49.1051,49.1704,49.0978,49.1632,48600.0
2011-04-12 15:50:00,67.7,67.8,67.69,67.79,38600.0,49.1632,49.2358,49.1559,49.2285,38600.0
2011-04-12 15:55:00,67.79,67.82,67.7,67.75,86100.0,49.2285,49.2503,49.1632,49.1995,86100.0
2011-04-13 09:30:00,67.95,68.15,67.89,68.09,50100.0,49.3447,49.49,49.3012,49.4464,50100.0
2011-04-13 09:35:00,68.07,68.09,67.96,68.0,16900.0,49.4319,49.4464,49.352,49.381,16900.0
2011-04-13 09:40:00,68.0,68.07,67.89,67.97,23300.0,49.381,49.4319,49.3012,49.3592,23300.0
2011-04-13 09:45:00,67.97,68.04,67.92,67.96,31200.0,49.3592,49.4101,49.3229,49.352,31200.0
2011-04-13 09:50:00,67.95,67.95,67.86,67.92,12000.0,49.3447,49.3447,49.2794,49.3229,12000.0
2011-04-13 09:55:00,67.93,67.94,67.73,67.78,30100.0,49.3302,49.3375,49.185,49.2213,30100.0
2011-04-13 10:00:00,67.79,67.9,67.75,67.88,32000.0,49.2285,49.3084,49.1995,49.2939,32000.0
2011-04-13 10:05:00,67.87,67.87,67.59,67.62,17700.0,49.2866,49.2866,49.0833,49.1051,17700.0
2011-04-13 10:10:00,67.6,67.77,67.6,67.73,33300.0,49.0906,49.214,49.0906,49.185,33300.0
2011-04-13 10:15:00,67.74,67.85,67.74,67.84,24700.0,49.1922,49.2721,49.1922,49.2648,24700.0
2011-04-13 10:20:00,67.84,67.9,67.83,67.84,9700.0,49.2648,49.3084,49.2576,49.2648,9700.0
2011-04-13 10:25:00,67.87,67.98,67.85,67.91,15400.0,49.2866,49.3665,49.2721,49.3157,15400.0
2011-04-13 10:30:00,67.9,68.01,67.9,67.95,19400.0,49.3084,49.3883,49.3084,49.3447,19400.0
2011-04-13 10:35:00,67.94,67.96,67.89,67.94,20300.0,49.3375,49.352,49.3012,49.3375,20300.0
2011-04-13 10:40:00,67.94,68.03,67.93,68.01,11600.0,49.3375,49.4028,49.3302,49.3883,11600.0
2011-04-13 10:45:00,68.01,68.13,67.97,68.13,14500.0,49.3883,49.4754,49.3592,49.4754,14500.0
2011-04-13 10:50:00,68.13,68.19,68.08,68.09,14100.0,49.4754,49.519,49.4391,49.4464,14100.0
2011-04-13 10:55:00,68.09,68.09,68.0,68.03,8600.0,49.4464,49.4464,49.381,49.4028,8600.0
2011-04-13 11:00:00,68.02,68.02,67.95,67.95,8700.0,49.3956,49.3956,49.3447,49.3447,8700.0
2011-04-13 11:05:00,67.95,67.95,67.87,67.91,9800.0,49.3447,49.3447,49.2866,49.3157,9800.0
2011-04-13 11:10:00,67.91,67.96,67.86,67.96,8700.0,49.3157,49.352,49.2794,49.352,8700.0
2011-04-13 11:15:00,67.98,68.02,67.97,68.0,10700.0,49.3665,49.3956,49.3592,49.381,10700.0
2011-04-13 11:20:00,68.0,68.0,67.87,67.93,7600.0,49.381,49.381,49.2866,49.3302,7600.0
2011-04-13 11:25:00,67.9,67.94,67.88,67.94,17700.0,49.3084,49.3375,49.2939,49.3375,17700.0
2011-04-13 11:30:00,67.93,68.05,67.91,68.03,32400.0,49.3302,49.4173,49.3157,49.4028,32400.0
2011-04-13 11:35:00,68.04,68.04,67.86,67.89,22500.0,49.4101,49.4101,49.2794,49.3012,22500.0
2011-04-13 11:40:00,67.87,67.92,67.87,67.92,10900.0,49.2866,49.3229,49.2866,49.3229,10900.0
2011-04-13 11:45:00,67.91,67.94,67.9,67.92,4800.0,49.3157,49.3375,49.3084,49.3229,4800.0
2011-04-13 11:50:00,67.93,68.0,67.88,67.97,12500.0,49.3302,49.381,49.2939,49.3592,12500.0
2011-04-13 11:55:00,67.97,67.99,67.88,67.88,20400.0,49.3592,49.3738,49.2939,49.2939,20400.0
2011-04-13 12:00:00,67.89,67.96,67.87,67.95,8100.0,49.3012,49.352,49.2866,49.3447,8100.0
2011-04-13 12:05:00,67.92,67.92,67.85,67.89,5200.0,49.3229,49.3229,49.2721,49.3012,5200.0
2011-04-13 12:10:00,67.92,67.92,67.77,67.77,11100.0,49.3229,49.3229,49.214,49.214,11100.0
2011-04-13 12:15:00,67.76,67.88,67.76,67.86,19000.0,49.2067,49.2939,49.2067,49.2794,19000.0
2011-04-13 12:20:00,67.87,67.88,67.81,67.86,15200.0,49.2866,49.2939,49.2431,49.2794,15200.0
2011-04-13 12:25:00,67.85,67.92,67.82,67.89,26000.0,49.2721,49.3229,49.2503,49.3012,26000.0
2011-04-13 12:30:00,67.89,67.89,67.77,67.81,23400.0,49.3012,49.3012,49.214,49.2431,23400.0
2011-04-13 12:35:00,67.8,67.8,67.64,67.66,26900.0,49.2358,49.2358,49.1196,49.1341,26900.0
2011-04-13 12:40:00,67.66,67.66,67.56,67.56,6900.0,49.1341,49.1341,49.0615,49.0615,6900.0
2011-04-13 12:45:00,67.58,67.58,67.45,67.57,11100.0,49.076,49.076,48.9816,49.0688,11100.0
2011-04-13 12:50:00,67.57,67.63,67.53,67.59,13900.0,49.0688,49.1123,49.0397,49.0833,13900.0
2011-04-13 12:55:00,67.61,67.61,67.55,67.56,10800.0,49.0978,49.0978,49.0542,49.0615,10800.0
2011-04-13 13:00:00,67.56,67.68,67.56,67.68,12500.0,49.0615,49.1487,49.0615,49.1487,12500.0
2011-04-13 13:05:00,67.69,67.69,67.66,67.66,3800.0,49.1559,49.1559,49.1341,49.1341,3800.0
2011-04-13 13:10:00,67.67,67.71,67.63,67.68,9900.0,49.1414,49.1704,49.1123,49.1487,9900.0
2011-04-13 13:15:00,67.69,67.76,67.65,67.66,6100.0,49.1559,49.2067,49.1269,49.1341,6100.0
2011-04-13 13:20:00,67.66,67.71,67.66,67.68,6300.0,49.1341,49.1704,49.1341,49.1487,6300.0
2011-04-13 13:25:00,67.67,67.68,67.61,67.68,6500.0,49.1414,49.1487,49.0978,49.1487,6500.0
2011-04-13 13:30:00,67.68,67.73,67.62,67.7,10500.0,49.1487,49.185,49.1051,49.1632,10500.0
2011-04-13 13:35:00,67.7,67.71,67.6,67.64,9200.0,49.1632,49.1704,49.0906,49.1196,9200.0
2011-04-13 13:40:00,67.66,67.72,67.66,67.69,21100.0,49.1341,49.1777,49.1341,49.1559,21100.0
2011-04-13 13:45:00,67.7,67.7,67.65,67.66,4600.0,49.1632,49.1632,49.1269,49.1341,4600.0
2011-04-13 13:50:00,67.67,67.67,67.59,67.6,2800.0,49.1414,49.1414,49.0833,49.0906,2800.0
2011-04-13 13:55:00,67.62,67.62,67.51,67.6,4500.0,49.1051,49.1051,49.0252,49.0906,4500.0
2011-04-13 14:00:00,67.61,67.71,67.61,67.68,10400.0,49.0978,49.1704,49.0978,49.1487,10400.0
2011-04-13 14:05:00,67.67,67.69,67.6,67.68,5800.0,49.1414,49.1559,49.0906,49.1487,5800.0
2011-04-13 14:10:00,67.67,67.7,67.61,67.61,8700.0,49.1414,49.1632,49.0978,49.0978,8700.0
2011-04-13 14:15:00,67.59,67.6,67.52,67.59,8100.0,49.0833,49.0906,49.0325,49.0833,8100.0
2011-04-13 14:20:00,67.59,67.68,67.58,67.68,5500.0,49.0833,49.1487,49.076,49.1487,5500.0
2011-04-13 14:25:00,67.68,67.78,67.65,67.69,9800.0,49.1487,49.2213,49.1269,49.1559,9800.0
2011-04-13 14:30:00,67.7,67.75,67.7,67.72,9100.0,49.1632,49.1995,49.1632,49.1777,9100.0
2011-04-13 14:35:00,67.72,67.77,67.67,67.67,12400.0,49.1777,49.214,49.1414,49.1414,12400.0
2011-04-13 14:40:00,67.65,67.78,67.65,67.77,11400.0,49.1269,49.2213,49.1269,49.214,11400.0
2011-04-13 14:45:00,67.79,67.8,67.7,67.77,19400.0,49.2285,49.2358,49.1632,49.214,19400.0
2011-04-13 14:50:00,67.77,67.84,67.76,67.83,14100.0,49.214,49.2648,49.2067,49.2576,14100.0
2011-04-13 14:55:00,67.84,67.87,67.8,67.81,11900.0,49.2648,49.2866,49.2358,49.2431,11900.0
2011-04-13 15:00:00,67.81,67.95,67.81,67.91,21500.0,49.2431,49.3447,49.2431,49.3157,21500.0
2011-04-13 15:05:00,67.91,67.95,67.84,67.91,18800.0,49.3157,49.3447,49.2648,49.3157,18800.0
2011-04-13 15:10:00,67.89,67.92,67.86,67.87,12600.0,49.3012,49.3229,49.2794,49.2866,12600.0
2011-04-13 15:15:00,67.87,67.95,67.82,67.93,17000.0,49.2866,49.3447,49.2503,49.3302,17000.0
2011-04-13 15:20:00,67.94,67.95,67.9,67.92,15100.0,49.3375,49.3447,49.3084,49.3229,15100.0
2011-04-13 15:25:00,67.92,67.94,67.86,67.87,17800.0,49.3229,49.3375,49.2794,49.2866,17800.0
2011-04-13 15:30:00,67.87,67.87,67.77,67.77,17900.0,49.2866,49.2866,49.214,49.214,17900.0
2011-04-13 15:35:00,67.77,67.85,67.75,67.84,17100.0,49.214,49.2721,49.1995,49.2648,17100.0
2011-04-13 15:40:00,67.84,67.93,67.83,67.91,25300.0,49.2648,49.3302,49.2576,49.3157,25300.0
2011-04-13 15:45:00,67.9,67.93,67.84,67.91,49800.0,49.3084,49.3302,49.2648,49.3157,49800.0
2011-04-13 15:50:00,67.93,67.94,67.87,67.87,55200.0,49.3302,49.3375,49.2866,49.2866,55200.0
2011-04-13 15:55:00,67.86,67.91,67.82,67.84,84600.0,49.2794,49.3157,49.2503,49.2648,84600.0
2011-04-14 09:30:00,67.03,67.12,66.67,66.79,134000.0,48.6766,48.742,48.4152,48.5023,134000.0
2011-04-14 09:35:00,66.8,66.89,66.56,66.6,51500.0,48.5096,48.575,48.3353,48.3644,51500.0
2011-04-14 09:40:00,66.6,66.73,66.58,66.69,33900.0,48.3644,48.4588,48.3498,48.4297,33900.0
2011-04-14 09:45:00,66.73,66.8,66.5,66.5,60000.0,48.4588,48.5096,48.2917,48.2917,60000.0
2011-04-14 09:50:00,66.5,66.61,66.32,66.53,87800.0,48.2917,48.3716,48.161,48.3135,87800.0
2011-04-14 09:55:00,66.54,66.95,66.45,66.9,57400.0,48.3208,48.6185,48.2554,48.5822,57400.0
2011-04-14 10:00:00,66.89,67.0,66.81,66.84,83600.0,48.575,48.6548,48.5169,48.5386,83600.0
2011-04-14 10:05:00,66.82,66.88,66.65,66.77,95500.0,48.5241,48.5677,48.4007,48.4878,95500.0
2011-04-14 10:10:00,66.77,66.82,66.66,66.68,51900.0,48.4878,48.5241,48.4079,48.4225,51900.0
2011-04-14 10:15:00,66.66,66.83,66.65,66.77,54200.0,48.4079,48.5314,48.4007,48.4878,54200.0
2011-04-14 10:20:00,66.79,66.8,66.67,66.77,39000.0,48.5023,48.5096,48.4152,48.4878,39000.0
2011-04-14 10:25:00,66.77,66.9,66.74,66.87,27200.0,48.4878,48.5822,48.466,48.5604,27200.0
2011-04-14 10:30:00,66.89,66.96,66.86,66.86,37500.0,48.575,48.6258,48.5532,48.5532,37500.0
2011-04-14 10:35:00,66.86,67.04,66.86,66.98,25200.0,48.5532,48.6839,48.5532,48.6403,25200.0
2011-04-14 10:40:00,66.99,67.0,66.88,66.89,16200.0,48.6476,48.6548,48.5677,48.575,16200.0
2011-04-14 10:45:00,66.88,66.97,66.88,66.95,11300.0,48.5677,48.6331,48.5677,48.6185,11300.0
2011-04-14 10:50:00,66.92,66.95,66.86,66.87,16900.0,48.5967,48.6185,48.5532,48.5604,16900.0
2011-04-14 10:55:00,66.89,66.97,66.82,66.85,51000.0,48.575,48.6331,48.5241,48.5459,51000.0
2011-04-14 11:00:00,66.88,67.01,66.86,66.99,14700.0,48.5677,48.6621,48.5532,48.6476,14700.0
2011-04-14 11:05:00,67.0,67.08,66.96,67.01,25400.0,48.6548,48.7129,48.6258,48.6621,25400.0
2011-04-14 11:10:00,67.01,67.02,66.87,66.87,16600.0,48.6621,48.6694,48.5604,48.5604,16600.0
2011-04-14 11:15:00,66.85,66.87,66.81,66.85,25800.0,48.5459,48.5604,48.5169,48.5459,25800.0
2011-04-14 11:20:00,66.87,66.87,66.82,66.82,10500.0,48.5604,48.5604,48.5241,48.5241,10500.0
2011-04-14 11:25:00,66.83,66.88,66.81,66.84,19200.0,48.5314,48.5677,48.5169,48.5386,19200.0
2011-04-14 11:30:00,66.85,66.9,66.81,66.83,29300.0,48.5459,48.5822,48.5169,48.5314,29300.0
2011-04-14 11:35:00,66.81,66.87,66.79,66.85,31300.0,48.5169,48.5604,48.5023,48.5459,31300.0
2011-04-14 11:40:00,66.87,66.89,66.8,66.86,16000.0,48.5604,48.575,48.5096,48.5532,16000.0
2011-04-14 11:45:00,66.87,66.98,66.87,66.95,16000.0,48.5604,48.6403,48.5604,48.6185,16000.0
2011-04-14 11:50:00,66.94,66.96,66.89,66.94,11300.0,48.6113,48.6258,48.575,48.6113,11300.0
2011-04-14 11:55:00,66.95,66.96,66.88,66.95,21300.0,48.6185,48.6258,48.5677,48.6185,21300.0
2011-04-14 12:00:00,66.94,67.0,66.92,67.0,23500.0,48.6113,48.6548,48.5967,48.6548,23500.0
2011-04-14 12:05:00,67.0,67.03,66.92,66.94,11800.0,48.6548,48.6766,48.5967,48.6113,11800.0
2011-04-14 12:10:00,66.94,67.02,66.94,67.01,14400.0,48.6113,48.6694,48.6113,48.6621,14400.0
2011-04-14 12:15:00,67.01,67.02,66.95,66.97,25900.0,48.6621,48.6694,48.6185,48.6331,25900.0
2011-04-14 12:20:00,66.97,67.03,66.96,67.0,20200.0,48.6331,48.6766,48.6258,48.6548,20200.0
2011-04-14 12:25:00,67.0,67.02,66.98,67.02,10900.0,48.6548,48.6694,48.6403,48.6694,10900.0
2011-04-14 12:30:00,67.03,67.12,67.01,67.06,21600.0,48.6766,48.742,48.6621,48.6984,21600.0
2011-04-14 12:35:00,67.04,67.05,66.96,66.98,25900.0,48.6839,48.6911,48.6258,48.6403,25900.0
2011-04-14 12:40:00,66.97,67.0,66.95,67.0,19200.0,48.6331,48.6548,48.6185,48.6548,19200.0
2011-04-14 12:45:00,67.0,67.0,66.94,66.94,47900.0,48.6548,48.6548,48.6113,48.6113,47900.0
2011-04-14 12:50:00,66.94,66.96,66.92,66.96,18900.0,48.6113,48.6258,48.5967,48.6258,18900.0
2011-04-14 12:55:00,66.96,66.98,66.92,66.92,15200.0,48.6258,48.6403,48.5967,48.5967,15200.0
2011-04-14 13:00:00,66.93,66.98,66.92,66.95,16800.0,48.604,48.6403,48.5967,48.6185,16800.0
2011-04-14 13:05:00,66.95,66.96,66.88,66.89,12600.0,48.6185,48.6258,48.5677,48.575,12600.0
2011-04-14 13:10:00,66.9,66.95,66.88,66.93,14700.0,48.5822,48.6185,48.5677,48.604,14700.0
2011-04-14 13:15:00,66.93,66.97,66.92,66.92,14900.0,48.604,48.6331,48.5967,48.5967,14900.0
2011-04-14 13:20:00,66.93,66.93,66.81,66.82,15200.0,48.604,48.604,48.5169,48.5241,15200.0
2011-04-14 13:25:00,66.82,66.86,66.81,66.85,18800.0,48.5241,48.5532,48.5169,48.5459,18800.0
2011-04-14 13:30:00,66.86,66.87,66.84,66.86,31300.0,48.5532,48.5604,48.5386,48.5532,31300.0
2011-04-14 13:35:00,66.85,66.91,66.85,66.89,11700.0,48.5459,48.5895,48.5459,48.575,11700.0
2011-04-14 13:40:00,66.87,66.87,66.82,66.85,15600.0,48.5604,48.5604,48.5241,48.5459,15600.0
2011-04-14 13:45:00,66.87,66.92,66.81,66.91,15000.0,48.5604,48.5967,48.5169,48.5895,15000.0
2011-04-14 13:50:00,66.92,66.93,66.86,66.88,25300.0,48.5967,48.604,48.5532,48.5677,25300.0
2011-04-14 13:55:00,66.88,66.89,66.84,66.86,28300.0,48.5677,48.575,48.5386,48.5532,28300.0
2011-04-14 14:00:00,66.86,66.94,66.86,66.94,22400.0,48.5532,48.6113,48.5532,48.6113,22400.0
2011-04-14 14:05:00,66.95,67.0,66.94,67.0,45600.0,48.6185,48.6548,48.6113,48.6548,45600.0
2011-04-14 14:10:00,67.0,67.0,66.92,66.95,37300.0,48.6548,48.6548,48.5967,48.6185,37300.0
2011-04-14 14:15:00,66.95,66.99,66.95,66.98,10600.0,48.6185,48.6476,48.6185,48.6403,10600.0
2011-04-14 14:20:00,66.98,67.0,66.94,66.95,25000.0,48.6403,48.6548,48.6113,48.6185,25000.0
2011-04-14 14:25:00,66.96,66.99,66.94,66.96,16100.0,48.6258,48.6476,48.6113,48.6258,16100.0
2011-04-14 14:30:00,66.95,67.01,66.94,66.98,25100.0,48.6185,48.6621,48.6113,48.6403,25100.0
2011-04-14 14:35:00,66.99,67.0,66.96,66.97,15600.0,48.6476,48.6548,48.6258,48.6331,15600.0
2011-04-14 14:40:00,66.98,67.02,66.94,66.94,32100.0,48.6403,48.6694,48.6113,48.6113,32100.0
2011-04-14 14:45:00,66.95,67.0,66.92,66.99,10500.0,48.6185,48.6548,48.5967,48.6476,10500.0
2011-04-14 14:50:00,66.98,67.01,66.97,66.98,27100.0,48.6403,48.6621,48.6331,48.6403,27100.0
2011-04-14 14:55:00,66.99,67.02,66.96,67.0,27100.0,48.6476,48.6694,48.6258,48.6548,27100.0
2011-04-14 15:00:00,67.0,67.03,66.97,67.02,46700.0,48.6548,48.6766,48.6331,48.6694,46700.0
2011-04-14 15:05:00,67.02,67.11,67.01,67.04,37100.0,48.6694,48.7347,48.6621,48.6839,37100.0
2011-04-14 15:10:00,67.04,67.06,66.99,67.0,43300.0,48.6839,48.6984,48.6476,48.6548,43300.0
2011-04-14 15:15:00,67.01,67.04,66.98,67.02,57700.0,48.6621,48.6839,48.6403,48.6694,57700.0
2011-04-14 15:20:00,67.01,67.02,66.98,66.99,32300.0,48.6621,48.6694,48.6403,48.6476,32300.0
2011-04-14 15:25:00,67.0,67.01,66.98,67.0,21800.0,48.6548,48.6621,48.6403,48.6548,21800.0
2011-04-14 15:30:00,67.0,67.0,66.94,66.98,47200.0,48.6548,48.6548,48.6113,48.6403,47200.0
2011-04-14 15:35:00,66.98,66.99,66.93,66.95,43300.0,48.6403,48.6476,48.604,48.6185,43300.0
2011-04-14 15:40:00,66.94,66.96,66.88,66.89,39800.0,48.6113,48.6258,48.5677,48.575,39800.0
2011-04-14 15:45:00,66.9,66.93,66.87,66.91,58900.0,48.5822,48.604,48.5604,48.5895,58900.0
2011-04-14 15:50:00,66.91,66.95,66.88,66.93,64600.0,48.5895,48.6185,48.5677,48.604,64600.0
2011-04-14 15:55:00,66.94,67.0,66.94,66.97,121900.0,48.6113,48.6548,48.6113,48.6331,121900.0
2011-04-15 09:30:00,67.19,67.27,67.1,67.18,230500.0,48.7928,48.8509,48.7275,48.7856,230500.0
2011-04-15 09:35:00,67.18,67.25,67.14,67.18,35500.0,48.7856,48.8364,48.7565,48.7856,35500.0
2011-04-15 09:40:00,67.18,67.2,67.0,67.02,26300.0,48.7856,48.8001,48.6548,48.6694,26300.0
2011-04-15 09:45:00,67.02,67.09,66.93,67.09,42100.0,48.6694,48.7202,48.604,48.7202,42100.0
2011-04-15 09:50:00,67.08,67.23,67.03,67.18,34600.0,48.7129,48.8219,48.6766,48.7856,34600.0
2011-04-15 09:55:00,67.17,67.37,67.16,67.32,60000.0,48.7783,48.9235,48.771,48.8872,60000.0
2011-04-15 10:00:00,67.32,67.47,67.31,67.41,54800.0,48.8872,48.9961,48.88,48.9526,54800.0
2011-04-15 10:05:00,67.4,67.43,67.25,67.25,29600.0,48.9453,48.9671,48.8364,48.8364,29600.0
2011-04-15 10:10:00,67.26,67.38,67.23,67.35,55600.0,48.8436,48.9308,48.8219,48.909,55600.0
2011-04-15 10:15:00,67.36,67.37,67.25,67.28,44800.0,48.9163,48.9235,48.8364,48.8582,44800.0
2011-04-15 10:20:00,67.28,67.32,67.21,67.32,18000.0,48.8582,48.8872,48.8073,48.8872,18000.0
2011-04-15 10:25:00,67.34,67.4,67.29,67.39,48100.0,48.9017,48.9453,48.8654,48.9381,48100.0
2011-04-15 10:30:00,67.39,67.49,67.25,67.26,39900.0,48.9381,49.0107,48.8364,48.8436,39900.0
2011-04-15 10:35:00,67.25,67.25,67.14,67.16,28600.0,48.8364,48.8364,48.7565,48.771,28600.0
2011-04-15 10:40:00,67.17,67.22,67.15,67.21,46800.0,48.7783,48.8146,48.7638,48.8073,46800.0
2011-04-15 10:45:00,67.21,67.22,67.07,67.08,27900.0,48.8073,48.8146,48.7057,48.7129,27900.0
2011-04-15 10:50:00,67.07,67.15,67.07,67.15,25100.0,48.7057,48.7638,48.7057,48.7638,25100.0
2011-04-15 10:55:00,67.13,67.15,67.06,67.09,30500.0,48.7492,48.7638,48.6984,48.7202,30500.0
2011-04-15 11:00:00,67.09,67.11,67.04,67.09,16700.0,48.7202,48.7347,48.6839,48.7202,16700.0
2011-04-15 11:05:00,67.08,67.1,67.01,67.06,26600.0,48.7129,48.7275,48.6621,48.6984,26600.0
2011-04-15 11:10:00,67.05,67.09,67.01,67.02,19400.0,48.6911,48.7202,48.6621,48.6694,19400.0
2011-04-15 11:15:00,67.02,67.06,67.01,67.06,12600.0,48.6694,48.6984,48.6621,48.6984,12600.0
2011-04-15 11:20:00,67.06,67.2,67.06,67.2,14900.0,48.6984,48.8001,48.6984,48.8001,14900.0
2011-04-15 11:25:00,67.21,67.27,67.17,67.26,21800.0,48.8073,48.8509,48.7783,48.8436,21800.0
2011-04-15 11:30:00,67.27,67.37,67.27,67.32,13700.0,48.8509,48.9235,48.8509,48.8872,13700.0
2011-04-15 11:35:00,67.31,67.4,67.31,67.38,18200.0,48.88,48.9453,48.88,48.9308,18200.0
2011-04-15 11:40:00,67.37,67.46,67.36,67.42,18400.0,48.9235,48.9889,48.9163,48.9598,18400.0
2011-04-15 11:45:00,67.43,67.46,67.41,67.41,21100.0,48.9671,48.9889,48.9526,48.9526,21100.0
2011-04-15 11:50:00,67.42,67.43,67.38,67.39,15600.0,48.9598,48.9671,48.9308,48.9381,15600.0
2011-04-15 11:55:00,67.4,67.43,67.33,67.34,15300.0,48.9453,48.9671,48.8945,48.9017,15300.0
2011-04-15 12:00:00,67.34,67.37,67.3,67.37,8800.0,48.9017,48.9235,48.8727,48.9235,8800.0
2011-04-15 12:05:00,67.35,67.49,67.35,67.47,12300.0,48.909,49.0107,48.909,48.9961,12300.0
2011-04-15 12:10:00,67.49,67.53,67.48,67.52,13100.0,49.0107,49.0397,49.0034,49.0325,13100.0
2011-04-15 12:15:00,67.52,67.58,67.52,67.53,11500.0,49.0325,49.076,49.0325,49.0397,11500.0
2011-04-15 12:20:00,67.56,67.57,67.52,67.55,7900.0,49.0615,49.0688,49.0325,49.0542,7900.0
2011-04-15 12:25:00,67.54,67.57,67.54,67.55,8300.0,49.047,49.0688,49.047,49.0542,8300.0
2011-04-15 12:30:00,67.54,67.56,67.51,67.52,9200.0,49.047,49.0615,49.0252,49.0325,9200.0
2011-04-15 12:35:00,67.54,67.56,67.47,67.56,15400.0,49.047,49.0615,48.9961,49.0615,15400.0
2011-04-15 12:40:00,67.55,67.57,67.49,67.51,15300.0,49.0542,49.0688,49.0107,49.0252,15300.0
2011-04-15 12:45:00,67.53,67.55,67.5,67.52,8400.0,49.0397,49.0542,49.0179,49.0325,8400.0
2011-04-15 12:50:00,67.52,67.55,67.5,67.54,9100.0,49.0325,49.0542,49.0179,49.047,9100.0
2011-04-15 12:55:00,67.54,67.56,67.53,67.54,14100.0,49.047,49.0615,49.0397,49.047,14100.0
2011-04-15 13:00:00,67.56,67.57,67.48,67.51,14200.0,49.0615,49.0688,49.0034,49.0252,14200.0
2011-04-15 13:05:00,67.49,67.52,67.48,67.48,20400.0,49.0107,49.0325,49.0034,49.0034,20400.0
2011-04-15 13:10:00,67.5,67.51,67.48,67.5,45000.0,49.0179,49.0252,49.0034,49.0179,45000.0
2011-04-15 13:15:00,67.49,67.49,67.4,67.43,22300.0,49.0107,49.0107,48.9453,48.9671,22300.0
2011-04-15 13:20:00,67.43,67.43,67.37,67.4,12400.0,48.9671,48.9671,48.9235,48.9453,12400.0
2011-04-15 13:25:00,67.4,67.4,67.29,67.3,11700.0,48.9453,48.9453,48.8654,48.8727,11700.0
2011-04-15 13:30:00,67.3,67.41,67.29,67.37,21600.0,48.8727,48.9526,48.8654,48.9235,21600.0
2011-04-15 13:35:00,67.37,67.38,67.34,67.35,21000.0,48.9235,48.9308,48.9017,48.909,21000.0
2011-04-15 13:40:00,67.36,67.44,67.36,67.4,15700.0,48.9163,48.9744,48.9163,48.9453,15700.0
2011-04-15 13:45:00,67.42,67.49,67.4,67.47,14400.0,48.9598,49.0107,48.9453,48.9961,14400.0
2011-04-15 13:50:00,67.47,67.48,67.45,67.48,6400.0,48.9961,49.0034,48.9816,49.0034,6400.0
2011-04-15 13:55:00,67.47,67.54,67.47,67.53,14900.0,48.9961,49.047,48.9961,49.0397,14900.0
2011-04-15 14:00:00,67.53,67.6,67.52,67.58,19600.0,49.0397,49.0906,49.0325,49.076,19600.0
2011-04-15 14:05:00,67.59,67.73,67.58,67.73,32000.0,49.0833,49.185,49.076,49.185,32000.0
2011-04-15 14:10:00,67.71,67.79,67.7,67.75,30300.0,49.1704,49.2285,49.1632,49.1995,30300.0
2011-04-15 14:15:00,67.76,67.79,67.75,67.78,10400.0,49.2067,49.2285,49.1995,49.2213,10400.0
2011-04-15 14:20:00,67.78,67.84,67.77,67.82,9100.0,49.2213,49.2648,49.214,49.2503,9100.0
2011-04-15 14:25:00,67.82,67.84,67.8,67.8,8000.0,49.2503,49.2648,49.2358,49.2358,8000.0
2011-04-15 14:30:00,67.8,67.91,67.8,67.91,12800.0,49.2358,49.3157,49.2358,49.3157,12800.0
2011-04-15 14:35:00,67.91,67.93,67.87,67.89,17200.0,49.3157,49.3302,49.2866,49.3012,17200.0
2011-04-15 14:40:00,67.91,67.93,67.89,67.92,8800.0,49.3157,49.3302,49.3012,49.3229,8800.0
2011-04-15 14:45:00,67.93,67.94,67.89,67.91,23800.0,49.3302,49.3375,49.3012,49.3157,23800.0
2011-04-15 14:50:00,67.91,67.92,67.9,67.92,12900.0,49.3157,49.3229,49.3084,49.3229,12900.0
2011-04-15 14:55:00,67.92,67.99,67.91,67.99,29000.0,49.3229,49.3738,49.3157,49.3738,29000.0
2011-04-15 15:00:00,67.99,68.0,67.97,67.99,30200.0,49.3738,49.381,49.3592,49.3738,30200.0
2011-04-15 15:05:00,67.99,68.0,67.92,67.94,20100.0,49.3738,49.381,49.3229,49.3375,20100.0
2011-04-15 15:10:00,67.93,67.94,67.88,67.93,37900.0,49.3302,49.3375,49.2939,49.3302,37900.0
2011-04-15 15:15:00,67.93,67.93,67.85,67.9,68000.0,49.3302,49.3302,49.2721,49.3084,68000.0
2011-04-15 15:20:00,67.9,67.92,67.75,67.78,32600.0,49.3084,49.3229,49.1995,49.2213,32600.0
2011-04-15 15:25:00,67.79,67.8,67.71,67.77,22800.0,49.2285,49.2358,49.1704,49.214,22800.0
2011-04-15 15:30:00,67.77,67.8,67.72,67.8,33200.0,49.214,49.2358,49.1777,49.2358,33200.0
2011-04-15 15:35:00,67.8,67.83,67.72,67.74,24200.0,49.2358,49.2576,49.1777,49.1922,24200.0
2011-04-15 15:40:00,67.74,67.78,67.65,67.67,43100.0,49.1922,49.2213,49.1269,49.1414,43100.0
2011-04-15 15:45:00,67.67,67.7,67.59,67.7,82600.0,49.1414,49.1632,49.0833,49.1632,82600.0
2011-04-15 15:50:00,67.7,67.76,67.68,67.74,59700.0,49.1632,49.2067,49.1487,49.1922,59700.0
2011-04-15 15:55:00,67.73,67.77,67.7,67.75,100200.0,49.185,49.214,49.1632,49.1995,100200.0
2011-04-18 09:30:00,67.12,67.17,66.76,66.93,103100.0,48.742,48.7783,48.4806,48.604,103100.0
2011-04-18 09:35:00,66.9,67.13,66.84,67.11,53100.0,48.5822,48.7492,48.5386,48.7347,53100.0
2011-04-18 09:40:00,67.06,67.34,66.93,67.13,50900.0,48.6984,48.9017,48.604,48.7492,50900.0
2011-04-18 09:45:00,67.12,67.13,66.83,66.84,41000.0,48.742,48.7492,48.5314,48.5386,41000.0
2011-04-18 09:50:00,66.82,66.94,66.72,66.94,29500.0,48.5241,48.6113,48.4515,48.6113,29500.0
2011-04-18 09:55:00,66.93,67.11,66.91,67.0,79200.0,48.604,48.7347,48.5895,48.6548,79200.0
2011-04-18 10:00:00,67.0,67.05,66.9,67.02,73100.0,48.6548,48.6911,48.5822,48.6694,73100.0
2011-04-18 10:05:00,67.02,67.02,66.84,66.91,44500.0,48.6694,48.6694,48.5386,48.5895,44500.0
2011-04-18 10:10:00,66.88,66.96,66.75,66.76,30300.0,48.5677,48.6258,48.4733,48.4806,30300.0
2011-04-18 10:15:00,66.76,67.0,66.76,66.94,41300.0,48.4806,48.6548,48.4806,48.6113,41300.0
2011-04-18 10:20:00,66.95,67.1,66.95,67.0,40500.0,48.6185,48.7275,48.6185,48.6548,40500.0
2011-04-18 10:25:00,67.0,67.01,66.81,66.83,22700.0,48.6548,48.6621,48.5169,48.5314,22700.0
2011-04-18 10:30:00,66.84,67.07,66.81,66.94,23900.0,48.5386,48.7057,48.5169,48.6113,23900.0
2011-04-18 10:35:00,66.93,66.99,66.87,66.87,25000.0,48.604,48.6476,48.5604,48.5604,25000.0
2011-04-18 10:40:00,66.86,66.88,66.65,66.67,26400.0,48.5532,48.5677,48.4007,48.4152,26400.0
2011-04-18 10:45:00,66.66,66.7,66.61,66.64,19000.0,48.4079,48.437,48.3716,48.3934,19000.0
2011-04-18 10:50:00,66.65,66.7,66.6,66.6,15900.0,48.4007,48.437,48.3644,48.3644,15900.0
2011-04-18 10:55:00,66.62,66.66,66.57,66.57,47100.0,48.3789,48.4079,48.3426,48.3426,47100.0
2011-04-18 11:00:00,66.58,66.65,66.5,66.5,40100.0,48.3498,48.4007,48.2917,48.2917,40100.0
2011-04-18 11:05:00,66.51,66.61,66.48,66.52,45900.0,48.299,48.3716,48.2772,48.3063,45900.0
2011-04-18 11:10:00,66.54,66.64,66.53,66.56,19100.0,48.3208,48.3934,48.3135,48.3353,19100.0
2011-04-18 11:15:00,66.54,66.58,66.43,66.44,27300.0,48.3208,48.3498,48.2409,48.2482,27300.0
2011-04-18 11:20:00,66.44,66.49,66.38,66.4,35700.0,48.2482,48.2845,48.2046,48.2191,35700.0
2011-04-18 11:25:00,66.41,66.55,66.38,66.52,34900.0,48.2264,48.3281,48.2046,48.3063,34900.0
2011-04-18 11:30:00,66.52,66.55,66.47,66.5,24000.0,48.3063,48.3281,48.27,48.2917,24000.0
2011-04-18 11:35:00,66.52,66.57,66.51,66.54,58300.0,48.3063,48.3426,48.299,48.3208,58300.0
2011-04-18 11:40:00,66.54,66.58,66.47,66.57,26600.0,48.3208,48.3498,48.27,48.3426,26600.0
2011-04-18 11:45:00,66.58,66.71,66.58,66.64,21000.0,48.3498,48.4442,48.3498,48.3934,21000.0
2011-04-18 11:50:00,66.64,66.68,66.61,66.66,14800.0,48.3934,48.4225,48.3716,48.4079,14800.0
2011-04-18 11:55:00,66.66,66.67,66.59,66.63,12500.0,48.4079,48.4152,48.3571,48.3861,12500.0
2011-04-18 12:00:00,66.63,66.63,66.53,66.56,9700.0,48.3861,48.3861,48.3135,48.3353,9700.0
2011-04-18 12:05:00,66.56,66.64,66.56,66.62,9000.0,48.3353,48.3934,48.3353,48.3789,9000.0
2011-04-18 12:10:00,66.63,66.71,66.59,66.62,18300.0,48.3861,48.4442,48.3571,48.3789,18300.0
2011-04-18 12:15:00,66.61,66.63,66.58,66.58,9000.0,48.3716,48.3861,48.3498,48.3498,9000.0
2011-04-18 12:20:00,66.59,66.59,66.52,66.54,19200.0,48.3571,48.3571,48.3063,48.3208,19200.0
2011-04-18 12:25:00,66.53,66.65,66.51,66.65,16800.0,48.3135,48.4007,48.299,48.4007,16800.0
2011-04-18 12:30:00,66.65,66.66,66.6,66.65,29700.0,48.4007,48.4079,48.3644,48.4007,29700.0
2011-04-18 12:35:00,66.65,66.65,66.62,66.64,5800.0,48.4007,48.4007,48.3789,48.3934,5800.0
2011-04-18 12:40:00,66.65,66.65,66.59,66.63,12100.0,48.4007,48.4007,48.3571,48.3861,12100.0
2011-04-18 12:45:00,66.63,66.65,66.63,66.65,9800.0,48.3861,48.4007,48.3861,48.4007,9800.0
2011-04-18 12:50:00,66.65,66.68,66.63,66.68,9900.0,48.4007,48.4225,48.3861,48.4225,9900.0
2011-04-18 12:55:00,66.67,66.77,66.67,66.74,9700.0,48.4152,48.4878,48.4152,48.466,9700.0
2011-04-18 13:00:00,66.74,66.74,66.64,66.66,5700.0,48.466,48.466,48.3934,48.4079,5700.0
2011-04-18 13:05:00,66.66,66.66,66.58,66.6,16200.0,48.4079,48.4079,48.3498,48.3644,16200.0
2011-04-18 13:10:00,66.6,66.61,66.56,66.56,11000.0,48.3644,48.3716,48.3353,48.3353,11000.0
2011-04-18 13:15:00,66.56,66.64,66.54,66.63,10100.0,48.3353,48.3934,48.3208,48.3861,10100.0
2011-04-18 13:20:00,66.61,66.62,66.56,66.58,11900.0,48.3716,48.3789,48.3353,48.3498,11900.0
2011-04-18 13:25:00,66.58,66.59,66.54,66.57,13500.0,48.3498,48.3571,48.3208,48.3426,13500.0
2011-04-18 13:30:00,66.57,66.65,66.56,66.64,11800.0,48.3426,48.4007,48.3353,48.3934,11800.0
2011-04-18 13:35:00,66.64,66.64,66.59,66.6,9400.0,48.3934,48.3934,48.3571,48.3644,9400.0
2011-04-18 13:40:00,66.59,66.72,66.58,66.72,28300.0,48.3571,48.4515,48.3498,48.4515,28300.0
2011-04-18 13:45:00,66.72,66.73,66.63,66.64,14700.0,48.4515,48.4588,48.3861,48.3934,14700.0
2011-04-18 13:50:00,66.66,66.75,66.65,66.74,8200.0,48.4079,48.4733,48.4007,48.466,8200.0
2011-04-18 13:55:00,66.75,66.79,66.73,66.79,13200.0,48.4733,48.5023,48.4588,48.5023,13200.0
2011-04-18 14:00:00,66.79,66.79,66.7,66.73,20200.0,48.5023,48.5023,48.437,48.4588,20200.0
2011-04-18 14:05:00,66.73,66.75,66.71,66.75,20600.0,48.4588,48.4733,48.4442,48.4733,20600.0
2011-04-18 14:10:00,66.75,66.75,66.71,66.75,18000.0,48.4733,48.4733,48.4442,48.4733,18000.0
2011-04-18 14:15:00,66.74,66.74,66.67,66.68,15200.0,48.466,48.466,48.4152,48.4225,15200.0
2011-04-18 14:20:00,66.69,66.75,66.66,66.75,9800.0,48.4297,48.4733,48.4079,48.4733,9800.0
2011-04-18 14:25:00,66.76,66.77,66.69,66.71,10000.0,48.4806,48.4878,48.4297,48.4442,10000.0
2011-04-18 14:30:00,66.72,66.83,66.71,66.83,17600.0,48.4515,48.5314,48.4442,48.5314,17600.0
2011-04-18 14:35:00,66.83,66.91,66.81,66.91,25300.0,48.5314,48.5895,48.5169,48.5895,25300.0
2011-04-18 14:40:00,66.9,66.92,66.83,66.86,27500.0,48.5822,48.5967,48.5314,48.5532,27500.0
2011-04-18 14:45:00,66.85,67.01,66.85,66.98,32000.0,48.5459,48.6621,48.5459,48.6403,32000.0
2011-04-18 14:50:00,66.98,67.0,66.92,66.98,27500.0,48.6403,48.6548,48.5967,48.6403,27500.0
2011-04-18 14:55:00,66.98,67.05,66.97,67.01,56300.0,48.6403,48.6911,48.6331,48.6621,56300.0
2011-04-18 15:00:00,67.01,67.03,66.91,66.94,31400.0,48.6621,48.6766,48.5895,48.6113,31400.0
2011-04-18 15:05:00,66.94,67.0,66.88,66.96,76800.0,48.6113,48.6548,48.5677,48.6258,76800.0
2011-04-18 15:10:00,66.96,66.98,66.93,66.96,22500.0,48.6258,48.6403,48.604,48.6258,22500.0
2011-04-18 15:15:00,66.95,67.14,66.95,67.04,51400.0,48.6185,48.7565,48.6185,48.6839,51400.0
2011-04-18 15:20:00,67.06,67.09,66.99,67.02,59300.0,48.6984,48.7202,48.6476,48.6694,59300.0
2011-04-18 15:25:00,67.01,67.05,67.0,67.03,29000.0,48.6621,48.6911,48.6548,48.6766,29000.0
2011-04-18 15:30:00,67.04,67.14,67.04,67.09,21400.0,48.6839,48.7565,48.6839,48.7202,21400.0
2011-04-18 15:35:00,67.1,67.1,66.93,66.98,61200.0,48.7275,48.7275,48.604,48.6403,61200.0
2011-04-18 15:40:00,66.98,67.02,66.97,66.98,66400.0,48.6403,48.6694,48.6331,48.6403,66400.0
2011-04-18 15:45:00,66.97,66.97,66.88,66.91,78500.0,48.6331,48.6331,48.5677,48.5895,78500.0
2011-04-18 15:50:00,66.89,66.93,66.83,66.85,68900.0,48.575,48.604,48.5314,48.5459,68900.0
2011-04-18 15:55:00,66.85,66.97,66.85,66.92,116300.0,48.5459,48.6331,48.5459,48.5967,116300.0
2011-04-19 09:30:00,67.0,67.31,66.95,67.3,35300.0,48.6548,48.88,48.6185,48.8727,35300.0
2011-04-19 09:35:00,67.28,67.37,67.18,67.34,25200.0,48.8582,48.9235,48.7856,48.9017,25200.0
2011-04-19 09:40:00,67.33,67.44,67.27,67.28,19400.0,48.8945,48.9744,48.8509,48.8582,19400.0
2011-04-19 09:45:00,67.27,67.36,67.19,67.26,19800.0,48.8509,48.9163,48.7928,48.8436,19800.0
2011-04-19 09:50:00,67.25,67.25,67.03,67.04,20000.0,48.8364,48.8364,48.6766,48.6839,20000.0
2011-04-19 09:55:00,67.05,67.16,67.0,67.13,14600.0,48.6911,48.771,48.6548,48.7492,14600.0
2011-04-19 10:00:00,67.14,67.14,67.0,67.06,28200.0,48.7565,48.7565,48.6548,48.6984,28200.0
2011-04-19 10:05:00,67.06,67.25,67.05,67.2,9300.0,48.6984,48.8364,48.6911,48.8001,9300.0
2011-04-19 10:10:00,67.21,67.27,67.13,67.13,16000.0,48.8073,48.8509,48.7492,48.7492,16000.0
2011-04-19 10:15:00,67.13,67.17,67.05,67.05,20500.0,48.7492,48.7783,48.6911,48.6911,20500.0
2011-04-19 10:20:00,67.05,67.25,67.05,67.25,15900.0,48.6911,48.8364,48.6911,48.8364,15900.0
2011-04-19 10:25:00,67.24,67.24,67.0,67.13,103000.0,48.8291,48.8291,48.6548,48.7492,103000.0
2011-04-19 10:30:00,67.13,67.14,67.0,67.13,73100.0,48.7492,48.7565,48.6548,48.7492,73100.0
2011-04-19 10:35:00,67.15,67.22,67.14,67.14,10800.0,48.7638,48.8146,48.7565,48.7565,10800.0
2011-04-19 10:40:00,67.13,67.22,67.11,67.2,12700.0,48.7492,48.8146,48.7347,48.8001,12700.0
2011-04-19 10:45:00,67.2,67.21,67.14,67.18,9400.0,48.8001,48.8073,48.7565,48.7856,9400.0
2011-04-19 10:50:00,67.19,67.27,67.17,67.26,14600.0,48.7928,48.8509,48.7783,48.8436,14600.0
2011-04-19 10:55:00,67.26,67.29,67.23,67.27,5900.0,48.8436,48.8654,48.8219,48.8509,5900.0
2011-04-19 11:00:00,67.27,67.28,67.18,67.21,20700.0,48.8509,48.8582,48.7856,48.8073,20700.0
2011-04-19 11:05:00,67.21,67.22,67.17,67.2,12400.0,48.8073,48.8146,48.7783,48.8001,12400.0
2011-04-19 11:10:00,67.21,67.21,67.07,67.1,17100.0,48.8073,48.8073,48.7057,48.7275,17100.0
2011-04-19 11:15:00,67.11,67.2,67.11,67.17,11800.0,48.7347,48.8001,48.7347,48.7783,11800.0
2011-04-19 11:20:00,67.17,67.21,67.12,67.17,16000.0,48.7783,48.8073,48.742,48.7783,16000.0
2011-04-19 11:25:00,67.17,67.18,67.05,67.09,11600.0,48.7783,48.7856,48.6911,48.7202,11600.0
2011-04-19 11:30:00,67.06,67.07,67.02,67.03,8000.0,48.6984,48.7057,48.6694,48.6766,8000.0
2011-04-19 11:35:00,67.02,67.06,66.99,67.06,12500.0,48.6694,48.6984,48.6476,48.6984,12500.0
2011-04-19 11:40:00,67.05,67.05,67.0,67.01,6400.0,48.6911,48.6911,48.6548,48.6621,6400.0
2011-04-19 11:45:00,67.01,67.02,66.91,66.91,14100.0,48.6621,48.6694,48.5895,48.5895,14100.0
2011-04-19 11:50:00,66.93,66.99,66.91,66.96,18300.0,48.604,48.6476,48.5895,48.6258,18300.0
2011-04-19 11:55:00,66.97,67.04,66.93,67.04,17000.0,48.6331,48.6839,48.604,48.6839,17000.0
2011-04-19 12:00:00,67.05,67.05,66.92,66.93,11600.0,48.6911,48.6911,48.5967,48.604,11600.0
2011-04-19 12:05:00,66.92,66.93,66.84,66.87,12800.0,48.5967,48.604,48.5386,48.5604,12800.0
2011-04-19 12:10:00,66.87,66.89,66.84,66.88,21600.0,48.5604,48.575,48.5386,48.5677,21600.0
2011-04-19 12:15:00,66.9,66.9,66.81,66.84,30600.0,48.5822,48.5822,48.5169,48.5386,30600.0
2011-04-19 12:20:00,66.83,66.89,66.83,66.86,14700.0,48.5314,48.575,48.5314,48.5532,14700.0
2011-04-19 12:25:00,66.84,66.87,66.83,66.86,11300.0,48.5386,48.5604,48.5314,48.5532,11300.0
2011-04-19 12:30:00,66.86,66.87,66.83,66.85,17300.0,48.5532,48.5604,48.5314,48.5459,17300.0
2011-04-19 12:35:00,66.85,66.86,66.83,66.84,12300.0,48.5459,48.5532,48.5314,48.5386,12300.0
2011-04-19 12:40:00,66.83,66.86,66.81,66.83,10200.0,48.5314,48.5532,48.5169,48.5314,10200.0
2011-04-19 12:45:00,66.84,66.85,66.77,66.81,21600.0,48.5386,48.5459,48.4878,48.5169,21600.0
2011-04-19 12:50:00,66.8,66.82,66.77,66.77,21300.0,48.5096,48.5241,48.4878,48.4878,21300.0
2011-04-19 12:55:00,66.77,66.79,66.73,66.77,15700.0,48.4878,48.5023,48.4588,48.4878,15700.0
2011-04-19 13:00:00,66.77,66.82,66.75,66.8,19200.0,48.4878,48.5241,48.4733,48.5096,19200.0
2011-04-19 13:05:00,66.81,66.81,66.78,66.79,10100.0,48.5169,48.5169,48.4951,48.5023,10100.0
2011-04-19 13:10:00,66.79,66.83,66.78,66.83,13100.0,48.5023,48.5314,48.4951,48.5314,13100.0
2011-04-19 13:15:00,66.84,66.9,66.83,66.88,16400.0,48.5386,48.5822,48.5314,48.5677,16400.0
2011-04-19 13:20:00,66.89,66.92,66.85,66.88,9600.0,48.575,48.5967,48.5459,48.5677,9600.0
2011-04-19 13:25:00,66.88,66.91,66.85,66.89,40800.0,48.5677,48.5895,48.5459,48.575,40800.0
2011-04-19 13:30:00,66.88,66.9,66.84,66.85,27100.0,48.5677,48.5822,48.5386,48.5459,27100.0
2011-04-19 13:35:00,66.85,66.89,66.84,66.89,13000.0,48.5459,48.575,48.5386,48.575,13000.0
2011-04-19 13:40:00,66.9,66.91,66.86,66.89,46000.0,48.5822,48.5895,48.5532,48.575,46000.0
2011-04-19 13:45:00,66.9,66.91,66.87,66.91,26400.0,48.5822,48.5895,48.5604,48.5895,26400.0
2011-04-19 13:50:00,66.91,66.94,66.87,66.9,23600.0,48.5895,48.6113,48.5604,48.5822,23600.0
2011-04-19 13:55:00,66.91,66.92,66.85,66.9,14000.0,48.5895,48.5967,48.5459,48.5822,14000.0
2011-04-19 14:00:00,66.89,66.96,66.89,66.92,12000.0,48.575,48.6258,48.575,48.5967,12000.0
2011-04-19 14:05:00,66.91,66.92,66.89,66.9,11600.0,48.5895,48.5967,48.575,48.5822,11600.0
2011-04-19 14:10:00,66.9,66.95,66.9,66.93,15900.0,48.5822,48.6185,48.5822,48.604,15900.0
2011-04-19 14:15:00,66.92,66.94,66.89,66.9,21200.0,48.5967,48.6113,48.575,48.5822,21200.0
2011-04-19 14:20:00,66.9,66.9,66.84,66.87,16200.0,48.5822,48.5822,48.5386,48.5604,16200.0
2011-04-19 14:25:00,66.87,66.87,66.82,66.83,15600.0,48.5604,48.5604,48.5241,48.5314,15600.0
2011-04-19 14:30:00,66.82,66.86,66.78,66.84,18900.0,48.5241,48.5532,48.4951,48.5386,18900.0
2011-04-19 14:35:00,66.83,66.85,66.79,66.84,16700.0,48.5314,48.5459,48.5023,48.5386,16700.0
2011-04-19 14:40:00,66.85,66.9,66.84,66.88,19900.0,48.5459,48.5822,48.5386,48.5677,19900.0
2011-04-19 14:45:00,66.89,66.92,66.86,66.87,16500.0,48.575,48.5967,48.5532,48.5604,16500.0
2011-04-19 14:50:00,66.88,66.93,66.88,66.93,13600.0,48.5677,48.604,48.5677,48.604,13600.0
2011-04-19 14:55:00,66.92,66.94,66.89,66.91,13500.0,48.5967,48.6113,48.575,48.5895,13500.0
2011-04-19 15:00:00,66.9,66.95,66.89,66.95,32500.0,48.5822,48.6185,48.575,48.6185,32500.0
2011-04-19 15:05:00,66.95,67.02,66.93,67.0,36700.0,48.6185,48.6694,48.604,48.6548,36700.0
2011-04-19 15:10:00,66.99,67.04,66.99,67.04,26200.0,48.6476,48.6839,48.6476,48.6839,26200.0
2011-04-19 15:15:00,67.03,67.05,67.01,67.05,27800.0,48.6766,48.6911,48.6621,48.6911,27800.0
2011-04-19 15:20:00,67.04,67.05,67.01,67.02,22300.0,48.6839,48.6911,48.6621,48.6694,22300.0
2011-04-19 15:25:00,67.01,67.06,66.96,66.96,29600.0,48.6621,48.6984,48.6258,48.6258,29600.0
2011-04-19 15:30:00,66.95,67.05,66.93,67.04,62400.0,48.6185,48.6911,48.604,48.6839,62400.0
2011-04-19 15:35:00,67.03,67.14,67.03,67.11,67700.0,48.6766,48.7565,48.6766,48.7347,67700.0
2011-04-19 15:40:00,67.11,67.23,67.11,67.2,113400.0,48.7347,48.8219,48.7347,48.8001,113400.0
2011-04-19 15:45:00,67.2,67.24,67.17,67.22,110500.0,48.8001,48.8291,48.7783,48.8146,110500.0
2011-04-19 15:50:00,67.22,67.3,67.21,67.21,108800.0,48.8146,48.8727,48.8073,48.8073,108800.0
2011-04-19 15:55:00,67.22,67.27,67.18,67.2,114800.0,48.8146,48.8509,48.7856,48.8001,114800.0
2011-04-20 09:30:00,67.68,68.12,67.43,67.6,75100.0,49.1487,49.4682,48.9671,49.0906,75100.0
2011-04-20 09:35:00,67.65,67.87,67.5,67.76,39500.0,49.1269,49.2866,49.0179,49.2067,39500.0
2011-04-20 09:40:00,67.75,67.92,67.6,67.62,40800.0,49.1995,49.3229,49.0906,49.1051,40800.0
2011-04-20 09:45:00,67.62,67.7,67.2,67.2,66300.0,49.1051,49.1632,48.8001,48.8001,66300.0
2011-04-20 09:50:00,67.2,67.3,67.0,67.27,74900.0,48.8001,48.8727,48.6548,48.8509,74900.0
2011-04-20 09:55:00,67.21,67.35,67.17,67.3,23700.0,48.8073,48.909,48.7783,48.8727,23700.0
2011-04-20 10:00:00,67.3,67.41,67.26,67.28,37300.0,48.8727,48.9526,48.8436,48.8582,37300.0
2011-04-20 10:05:00,67.3,67.5,67.29,67.46,53100.0,48.8727,49.0179,48.8654,48.9889,53100.0
2011-04-20 10:10:00,67.5,67.75,67.5,67.69,27300.0,49.0179,49.1995,49.0179,49.1559,27300.0
2011-04-20 10:15:00,67.68,67.75,67.67,67.71,34300.0,49.1487,49.1995,49.1414,49.1704,34300.0
2011-04-20 10:20:00,67.71,67.88,67.71,67.81,15000.0,49.1704,49.2939,49.1704,49.2431,15000.0
2011-04-20 10:25:00,67.83,67.84,67.65,67.66,25500.0,49.2576,49.2648,49.1269,49.1341,25500.0
2011-04-20 10:30:00,67.66,67.67,67.41,67.42,46000.0,49.1341,49.1414,48.9526,48.9598,46000.0
2011-04-20 10:35:00,67.41,67.42,67.3,67.36,28600.0,48.9526,48.9598,48.8727,48.9163,28600.0
2011-04-20 10:40:00,67.35,67.4,67.33,67.36,19800.0,48.909,48.9453,48.8945,48.9163,19800.0
2011-04-20 10:45:00,67.37,67.37,67.15,67.22,67800.0,48.9235,48.9235,48.7638,48.8146,67800.0
2011-04-20 10:50:00,67.21,67.25,67.19,67.19,34200.0,48.8073,48.8364,48.7928,48.7928,34200.0
2011-04-20 10:55:00,67.19,67.29,67.19,67.28,38600.0,48.7928,48.8654,48.7928,48.8582,38600.0
2011-04-20 11:00:00,67.28,67.32,67.25,67.27,17700.0,48.8582,48.8872,48.8364,48.8509,17700.0
2011-04-20 11:05:00,67.27,67.37,67.27,67.37,18700.0,48.8509,48.9235,48.8509,48.9235,18700.0
2011-04-20 11:10:00,67.37,67.45,67.35,67.43,18600.0,48.9235,48.9816,48.909,48.9671,18600.0
2011-04-20 11:15:00,67.44,67.49,67.34,67.36,15500.0,48.9744,49.0107,48.9017,48.9163,15500.0
2011-04-20 11:20:00,67.39,67.44,67.39,67.41,14800.0,48.9381,48.9744,48.9381,48.9526,14800.0
2011-04-20 11:25:00,67.41,67.51,67.4,67.51,13700.0,48.9526,49.0252,48.9453,49.0252,13700.0
2011-04-20 11:30:00,67.49,67.55,67.48,67.54,22100.0,49.0107,49.0542,49.0034,49.047,22100.0
2011-04-20 11:35:00,67.53,67.54,67.43,67.46,11500.0,49.0397,49.047,48.9671,48.9889,11500.0
2011-04-20 11:40:00,67.47,67.49,67.41,67.43,15700.0,48.9961,49.0107,48.9526,48.9671,15700.0
2011-04-20 11:45:00,67.43,67.45,67.36,67.45,12700.0,48.9671,48.9816,48.9163,48.9816,12700.0
2011-04-20 11:50:00,67.43,67.47,67.39,67.39,16100.0,48.9671,48.9961,48.9381,48.9381,16100.0
2011-04-20 11:55:00,67.39,67.43,67.37,67.38,11800.0,48.9381,48.9671,48.9235,48.9308,11800.0
2011-04-20 12:00:00,67.38,67.48,67.33,67.48,21200.0,48.9308,49.0034,48.8945,49.0034,21200.0
2011-04-20 12:05:00,67.46,67.47,67.36,67.37,15100.0,48.9889,48.9961,48.9163,48.9235,15100.0
2011-04-20 12:10:00,67.37,67.38,67.26,67.27,12300.0,48.9235,48.9308,48.8436,48.8509,12300.0
2011-04-20 12:15:00,67.27,67.3,67.25,67.3,8200.0,48.8509,48.8727,48.8364,48.8727,8200.0
2011-04-20 12:20:00,67.27,67.29,67.24,67.24,14300.0,48.8509,48.8654,48.8291,48.8291,14300.0
2011-04-20 12:25:00,67.26,67.27,67.14,67.14,12100.0,48.8436,48.8509,48.7565,48.7565,12100.0
2011-04-20 12:30:00,67.15,67.15,67.1,67.11,23900.0,48.7638,48.7638,48.7275,48.7347,23900.0
2011-04-20 12:35:00,67.11,67.14,67.01,67.09,72100.0,48.7347,48.7565,48.6621,48.7202,72100.0
2011-04-20 12:40:00,67.08,67.1,67.05,67.06,35600.0,48.7129,48.7275,48.6911,48.6984,35600.0
2011-04-20 12:45:00,67.06,67.08,67.04,67.05,13700.0,48.6984,48.7129,48.6839,48.6911,13700.0
2011-04-20 12:50:00,67.07,67.07,67.04,67.06,7200.0,48.7057,48.7057,48.6839,48.6984,7200.0
2011-04-20 12:55:00,67.05,67.08,67.05,67.06,13600.0,48.6911,48.7129,48.6911,48.6984,13600.0
2011-04-20 13:00:00,67.07,67.08,66.54,66.69,243800.0,48.7057,48.7129,48.3208,48.4297,243800.0
2011-04-20 13:05:00,66.69,66.8,66.68,66.71,63300.0,48.4297,48.5096,48.4225,48.4442,63300.0
2011-04-20 13:10:00,66.71,66.73,66.59,66.59,33100.0,48.4442,48.4588,48.3571,48.3571,33100.0
2011-04-20 13:15:00,66.6,66.6,66.49,66.51,39600.0,48.3644,48.3644,48.2845,48.299,39600.0
2011-04-20 13:20:00,66.51,66.52,66.36,66.39,62500.0,48.299,48.3063,48.1901,48.2119,62500.0
2011-04-20 13:25:00,66.39,66.45,66.38,66.42,29900.0,48.2119,48.2554,48.2046,48.2336,29900.0
2011-04-20 13:30:00,66.45,66.58,66.44,66.56,24600.0,48.2554,48.3498,48.2482,48.3353,24600.0
2011-04-20 13:35:00,66.56,66.69,66.56,66.67,25100.0,48.3353,48.4297,48.3353,48.4152,25100.0
2011-04-20 13:40:00,66.67,66.73,66.57,66.58,38900.0,48.4152,48.4588,48.3426,48.3498,38900.0
2011-04-20 13:45:00,66.58,66.62,66.53,66.55,18500.0,48.3498,48.3789,48.3135,48.3281,18500.0
2011-04-20 13:50:00,66.56,66.64,66.56,66.64,28300.0,48.3353,48.3934,48.3353,48.3934,28300.0
2011-04-20 13:55:00,66.61,66.66,66.53,66.54,20200.0,48.3716,48.4079,48.3135,48.3208,20200.0
2011-04-20 14:00:00,66.54,66.58,66.41,66.41,34900.0,48.3208,48.3498,48.2264,48.2264,34900.0
2011-04-20 14:05:00,66.41,66.41,66.19,66.23,104300.0,48.2264,48.2264,48.0666,48.0957,104300.0
2011-04-20 14:10:00,66.23,66.24,65.94,66.0,140000.0,48.0957,48.1029,47.8851,47.9286,140000.0
2011-04-20 14:15:00,65.99,66.24,65.96,66.24,78000.0,47.9214,48.1029,47.8996,48.1029,78000.0
2011-04-20 14:20:00,66.24,66.32,66.13,66.26,48500.0,48.1029,48.161,48.0231,48.1175,48500.0
2011-04-20 14:25:00,66.26,66.36,66.25,66.35,37000.0,48.1175,48.1901,48.1102,48.1828,37000.0
2011-04-20 14:30:00,66.35,66.4,66.34,66.39,23500.0,48.1828,48.2191,48.1756,48.2119,23500.0
2011-04-20 14:35:00,66.39,66.48,66.39,66.45,40900.0,48.2119,48.2772,48.2119,48.2554,40900.0
2011-04-20 14:40:00,66.45,66.68,66.45,66.68,42900.0,48.2554,48.4225,48.2554,48.4225,42900.0
2011-04-20 14:45:00,66.68,66.98,66.66,66.92,129200.0,48.4225,48.6403,48.4079,48.5967,129200.0
2011-04-20 14:50:00,66.91,66.92,66.7,66.76,37300.0,48.5895,48.5967,48.437,48.4806,37300.0
2011-04-20 14:55:00,66.77,66.79,66.71,66.76,18700.0,48.4878,48.5023,48.4442,48.4806,18700.0
2011-04-20 15:00:00,66.76,66.76,66.67,66.68,39200.0,48.4806,48.4806,48.4152,48.4225,39200.0
2011-04-20 15:05:00,66.68,66.75,66.67,66.75,32300.0,48.4225,48.4733,48.4152,48.4733,32300.0
2011-04-20 15:10:00,66.74,66.77,66.71,66.76,35300.0,48.466,48.4878,48.4442,48.4806,35300.0
2011-04-20 15:15:00,66.76,66.78,66.7,66.72,20100.0,48.4806,48.4951,48.437,48.4515,20100.0
2011-04-20 15:20:00,66.71,66.72,66.68,66.71,28700.0,48.4442,48.4515,48.4225,48.4442,28700.0
2011-04-20 15:25:00,66.7,66.73,66.69,66.7,36800.0,48.437,48.4588,48.4297,48.437,36800.0
2011-04-20 15:30:00,66.69,66.73,66.65,66.65,63500.0,48.4297,48.4588,48.4007,48.4007,63500.0
2011-04-20 15:35:00,66.64,66.65,66.57,66.58,67700.0,48.3934,48.4007,48.3426,48.3498,67700.0
2011-04-20 15:40:00,66.59,66.7,66.54,66.57,68300.0,48.3571,48.437,48.3208,48.3426,68300.0
2011-04-20 15:45:00,66.57,66.64,66.55,66.57,105700.0,48.3426,48.3934,48.3281,48.3426,105700.0
2011-04-20 15:50:00,66.57,66.59,66.51,66.53,134000.0,48.3426,48.3571,48.299,48.3135,134000.0
2011-04-20 15:55:00,66.53,66.69,66.53,66.68,121100.0,48.3135,48.4297,48.3135,48.4225,121100.0
2011-04-21 09:30:00,66.99,67.12,66.85,66.87,55000.0,48.6476,48.742,48.5459,48.5604,55000.0
2011-04-21 09:35:00,66.88,67.15,66.79,67.09,55000.0,48.5677,48.7638,48.5023,48.7202,55000.0
2011-04-21 09:40:00,67.06,67.16,66.95,67.05,39100.0,48.6984,48.771,48.6185,48.6911,39100.0
2011-04-21 09:45:00,67.04,67.15,66.95,67.13,42700.0,48.6839,48.7638,48.6185,48.7492,42700.0
2011-04-21 09:50:00,67.13,67.34,67.12,67.3,42900.0,48.7492,48.9017,48.742,48.8727,42900.0
2011-04-21 09:55:00,67.32,67.39,67.31,67.37,39600.0,48.8872,48.9381,48.88,48.9235,39600.0
2011-04-21 10:00:00,67.35,67.37,67.16,67.17,58800.0,48.909,48.9235,48.771,48.7783,58800.0
2011-04-21 10:05:00,67.16,67.23,67.09,67.22,28100.0,48.771,48.8219,48.7202,48.8146,28100.0
2011-04-21 10:10:00,67.23,67.25,67.16,67.22,33100.0,48.8219,48.8364,48.771,48.8146,33100.0
2011-04-21 10:15:00,67.23,67.23,67.12,67.22,29500.0,48.8219,48.8219,48.742,48.8146,29500.0
2011-04-21 10:20:00,67.21,67.41,67.21,67.33,35600.0,48.8073,48.9526,48.8073,48.8945,35600.0
2011-04-21 10:25:00,67.33,67.34,67.23,67.26,34500.0,48.8945,48.9017,48.8219,48.8436,34500.0
2011-04-21 10:30:00,67.29,67.31,67.15,67.15,26000.0,48.8654,48.88,48.7638,48.7638,26000.0
2011-04-21 10:35:00,67.15,67.18,67.03,67.12,40300.0,48.7638,48.7856,48.6766,48.742,40300.0
2011-04-21 10:40:00,67.11,67.14,67.09,67.12,15900.0,48.7347,48.7565,48.7202,48.742,15900.0
2011-04-21 10:45:00,67.13,67.18,67.12,67.17,13500.0,48.7492,48.7856,48.742,48.7783,13500.0
2011-04-21 10:50:00,67.16,67.21,67.15,67.21,27100.0,48.771,48.8073,48.7638,48.8073,27100.0
2011-04-21 10:55:00,67.21,67.29,67.2,67.26,20200.0,48.8073,48.8654,48.8001,48.8436,20200.0
2011-04-21 11:00:00,67.26,67.28,67.21,67.21,17100.0,48.8436,48.8582,48.8073,48.8073,17100.0
2011-04-21 11:05:00,67.21,67.21,67.09,67.13,31700.0,48.8073,48.8073,48.7202,48.7492,31700.0
2011-04-21 11:10:00,67.13,67.13,66.98,66.98,22800.0,48.7492,48.7492,48.6403,48.6403,22800.0
2011-04-21 11:15:00,66.98,67.01,66.92,66.94,41600.0,48.6403,48.6621,48.5967,48.6113,41600.0
2011-04-21 11:20:00,66.95,67.05,66.92,66.92,47600.0,48.6185,48.6911,48.5967,48.5967,47600.0
2011-04-21 11:25:00,66.93,66.96,66.86,66.91,38600.0,48.604,48.6258,48.5532,48.5895,38600.0
2011-04-21 11:30:00,66.91,67.03,66.87,67.03,26900.0,48.5895,48.6766,48.5604,48.6766,26900.0
2011-04-21 11:35:00,67.01,67.06,67.01,67.01,29300.0,48.6621,48.6984,48.6621,48.6621,29300.0
2011-04-21 11:40:00,67.01,67.06,66.95,66.96,22200.0,48.6621,48.6984,48.6185,48.6258,22200.0
2011-04-21 11:45:00,66.93,66.95,66.85,66.85,30100.0,48.604,48.6185,48.5459,48.5459,30100.0
2011-04-21 11:50:00,66.85,66.88,66.78,66.82,39900.0,48.5459,48.5677,48.4951,48.5241,39900.0
2011-04-21 11:55:00,66.83,66.85,66.74,66.77,20800.0,48.5314,48.5459,48.466,48.4878,20800.0
2011-04-21 12:00:00,66.78,66.78,66.68,66.69,29200.0,48.4951,48.4951,48.4225,48.4297,29200.0
2011-04-21 12:05:00,66.69,66.69,66.56,66.57,48400.0,48.4297,48.4297,48.3353,48.3426,48400.0
2011-04-21 12:10:00,66.58,66.63,66.54,66.54,32000.0,48.3498,48.3861,48.3208,48.3208,32000.0
2011-04-21 12:15:00,66.56,66.6,66.54,66.55,25700.0,48.3353,48.3644,48.3208,48.3281,25700.0
2011-04-21 12:20:00,66.56,66.65,66.56,66.65,19100.0,48.3353,48.4007,48.3353,48.4007,19100.0
2011-04-21 12:25:00,66.63,66.65,66.59,66.59,27700.0,48.3861,48.4007,48.3571,48.3571,27700.0
2011-04-21 12:30:00,66.58,66.59,66.51,66.55,29100.0,48.3498,48.3571,48.299,48.3281,29100.0
2011-04-21 12:35:00,66.54,66.54,66.45,66.49,27300.0,48.3208,48.3208,48.2554,48.2845,27300.0
2011-04-21 12:40:00,66.5,66.54,66.45,66.5,38000.0,48.2917,48.3208,48.2554,48.2917,38000.0
2011-04-21 12:45:00,66.49,66.49,66.4,66.44,30700.0,48.2845,48.2845,48.2191,48.2482,30700.0
2011-04-21 12:50:00,66.46,66.5,66.41,66.5,37000.0,48.2627,48.2917,48.2264,48.2917,37000.0
2011-04-21 12:55:00,66.5,66.5,66.38,66.47,31100.0,48.2917,48.2917,48.2046,48.27,31100.0
2011-04-21 13:00:00,66.46,66.49,66.44,66.44,16400.0,48.2627,48.2845,48.2482,48.2482,16400.0
2011-04-21 13:05:00,66.45,66.45,66.37,66.39,24000.0,48.2554,48.2554,48.1973,48.2119,24000.0
2011-04-21 13:10:00,66.39,66.45,66.35,66.36,23600.0,48.2119,48.2554,48.1828,48.1901,23600.0
2011-04-21 13:15:00,66.36,66.38,66.32,66.33,28700.0,48.1901,48.2046,48.161,48.1683,28700.0
2011-04-21 13:20:00,66.33,66.34,66.28,66.31,28400.0,48.1683,48.1756,48.132,48.1538,28400.0
2011-04-21 13:25:00,66.32,66.34,66.31,66.32,18400.0,48.161,48.1756,48.1538,48.161,18400.0
2011-04-21 13:30:00,66.32,66.33,66.3,66.3,24700.0,48.161,48.1683,48.1465,48.1465,24700.0
2011-04-21 13:35:00,66.3,66.32,66.25,66.3,31200.0,48.1465,48.161,48.1102,48.1465,31200.0
2011-04-21 13:40:00,66.3,66.3,66.21,66.26,30100.0,48.1465,48.1465,48.0811,48.1175,30100.0
2011-04-21 13:45:00,66.27,66.28,66.24,66.28,30700.0,48.1247,48.132,48.1029,48.132,30700.0
2011-04-21 13:50:00,66.28,66.29,66.24,66.27,38400.0,48.132,48.1392,48.1029,48.1247,38400.0
2011-04-21 13:55:00,66.27,66.27,66.2,66.2,28300.0,48.1247,48.1247,48.0739,48.0739,28300.0
2011-04-21 14:00:00,66.2,66.21,66.16,66.2,36900.0,48.0739,48.0811,48.0448,48.0739,36900.0
2011-04-21 14:05:00,66.2,66.2,66.15,66.19,28500.0,48.0739,48.0739,48.0376,48.0666,28500.0
2011-04-21 14:10:00,66.19,66.2,66.18,66.18,30500.0,48.0666,48.0739,48.0594,48.0594,30500.0
2011-04-21 14:15:00,66.18,66.29,66.17,66.29,23700.0,48.0594,48.1392,48.0521,48.1392,23700.0
2011-04-21 14:20:00,66.29,66.37,66.28,66.32,43100.0,48.1392,48.1973,48.132,48.161,43100.0
2011-04-21 14:25:00,66.34,66.39,66.33,66.35,17700.0,48.1756,48.2119,48.1683,48.1828,17700.0
2011-04-21 14:30:00,66.36,66.39,66.35,66.35,20200.0,48.1901,48.2119,48.1828,48.1828,20200.0
2011-04-21 14:35:00,66.35,66.38,66.28,66.37,29000.0,48.1828,48.2046,48.132,48.1973,29000.0
2011-04-21 14:40:00,66.37,66.37,66.28,66.29,20000.0,48.1973,48.1973,48.132,48.1392,20000.0
2011-04-21 14:45:00,66.29,66.32,66.28,66.3,28200.0,48.1392,48.161,48.132,48.1465,28200.0
2011-04-21 14:50:00,66.3,66.33,66.26,66.27,25800.0,48.1465,48.1683,48.1175,48.1247,25800.0
2011-04-21 14:55:00,66.27,66.31,66.27,66.27,26400.0,48.1247,48.1538,48.1247,48.1247,26400.0
2011-04-21 15:00:00,66.27,66.32,66.25,66.3,33400.0,48.1247,48.161,48.1102,48.1465,33400.0
2011-04-21 15:05:00,66.29,66.34,66.28,66.32,35400.0,48.1392,48.1756,48.132,48.161,35400.0
2011-04-21 15:10:00,66.33,66.33,66.3,66.3,20500.0,48.1683,48.1683,48.1465,48.1465,20500.0
2011-04-21 15:15:00,66.29,66.31,66.25,66.26,28200.0,48.1392,48.1538,48.1102,48.1175,28200.0
2011-04-21 15:20:00,66.26,66.28,66.25,66.25,29900.0,48.1175,48.132,48.1102,48.1102,29900.0
2011-04-21 15:25:00,66.25,66.28,66.23,66.24,34600.0,48.1102,48.132,48.0957,48.1029,34600.0
2011-04-21 15:30:00,66.24,66.26,66.22,66.26,39300.0,48.1029,48.1175,48.0884,48.1175,39300.0
2011-04-21 15:35:00,66.27,66.27,66.2,66.21,60700.0,48.1247,48.1247,48.0739,48.0811,60700.0
2011-04-21 15:40:00,66.21,66.25,66.18,66.22,69000.0,48.0811,48.1102,48.0594,48.0884,69000.0
2011-04-21 15:45:00,66.22,66.27,66.2,66.23,85900.0,48.0884,48.1247,48.0739,48.0957,85900.0
2011-04-21 15:50:00,66.22,66.25,66.2,66.23,76700.0,48.0884,48.1102,48.0739,48.0957,76700.0
2011-04-21 15:55:00,66.22,66.27,66.21,66.25,107000.0,48.0884,48.1247,48.0811,48.1102,107000.0
2011-04-25 09:30:00,66.47,66.96,66.35,66.72,64700.0,48.27,48.6258,48.1828,48.4515,64700.0
2011-04-25 09:35:00,66.78,66.78,66.52,66.52,16500.0,48.4951,48.4951,48.3063,48.3063,16500.0
2011-04-25 09:40:00,66.53,66.55,66.32,66.4,24300.0,48.3135,48.3281,48.161,48.2191,24300.0
2011-04-25 09:45:00,66.38,66.6,66.38,66.6,19700.0,48.2046,48.3644,48.2046,48.3644,19700.0
2011-04-25 09:50:00,66.59,66.59,66.44,66.54,29000.0,48.3571,48.3571,48.2482,48.3208,29000.0
2011-04-25 09:55:00,66.53,66.63,66.52,66.59,23200.0,48.3135,48.3861,48.3063,48.3571,23200.0
2011-04-25 10:00:00,66.59,66.7,66.59,66.66,47000.0,48.3571,48.437,48.3571,48.4079,47000.0
2011-04-25 10:05:00,66.66,66.66,66.55,66.59,30400.0,48.4079,48.4079,48.3281,48.3571,30400.0
2011-04-25 10:10:00,66.58,66.65,66.55,66.61,25200.0,48.3498,48.4007,48.3281,48.3716,25200.0
2011-04-25 10:15:00,66.61,66.61,66.5,66.5,55100.0,48.3716,48.3716,48.2917,48.2917,55100.0
2011-04-25 10:20:00,66.5,66.5,66.38,66.47,23500.0,48.2917,48.2917,48.2046,48.27,23500.0
2011-04-25 10:25:00,66.45,66.53,66.43,66.48,20500.0,48.2554,48.3135,48.2409,48.2772,20500.0
2011-04-25 10:30:00,66.47,66.54,66.47,66.5,34000.0,48.27,48.3208,48.27,48.2917,34000.0
2011-04-25 10:35:00,66.49,66.53,66.46,66.5,41200.0,48.2845,48.3135,48.2627,48.2917,41200.0
2011-04-25 10:40:00,66.5,66.55,66.5,66.55,23000.0,48.2917,48.3281,48.2917,48.3281,23000.0
2011-04-25 10:45:00,66.55,66.55,66.5,66.54,25100.0,48.3281,48.3281,48.2917,48.3208,25100.0
2011-04-25 10:50:00,66.54,66.56,66.48,66.48,18500.0,48.3208,48.3353,48.2772,48.2772,18500.0
2011-04-25 10:55:00,66.49,66.51,66.39,66.5,15800.0,48.2845,48.299,48.2119,48.2917,15800.0
2011-04-25 11:00:00,66.5,66.53,66.45,66.46,17000.0,48.2917,48.3135,48.2554,48.2627,17000.0
2011-04-25 11:05:00,66.47,66.53,66.47,66.5,18500.0,48.27,48.3135,48.27,48.2917,18500.0
2011-04-25 11:10:00,66.49,66.5,66.45,66.48,18600.0,48.2845,48.2917,48.2554,48.2772,18600.0
2011-04-25 11:15:00,66.48,66.49,66.43,66.49,18200.0,48.2772,48.2845,48.2409,48.2845,18200.0
2011-04-25 11:20:00,66.48,66.5,66.47,66.48,12800.0,48.2772,48.2917,48.27,48.2772,12800.0
2011-04-25 11:25:00,66.48,66.51,66.48,66.51,29900.0,48.2772,48.299,48.2772,48.299,29900.0
2011-04-25 11:30:00,66.51,66.56,66.5,66.56,11400.0,48.299,48.3353,48.2917,48.3353,11400.0
2011-04-25 11:35:00,66.57,66.63,66.55,66.61,11000.0,48.3426,48.3861,48.3281,48.3716,11000.0
2011-04-25 11:40:00,66.62,66.99,66.61,66.65,166100.0,48.3789,48.6476,48.3716,48.4007,166100.0
2011-04-25 11:45:00,66.65,66.7,66.63,66.64,23300.0,48.4007,48.437,48.3861,48.3934,23300.0
2011-04-25 11:50:00,66.65,66.73,66.65,66.71,28300.0,48.4007,48.4588,48.4007,48.4442,28300.0
2011-04-25 11:55:00,66.71,66.82,66.71,66.74,15900.0,48.4442,48.5241,48.4442,48.466,15900.0
2011-04-25 12:00:00,66.76,66.82,66.73,66.76,45100.0,48.4806,48.5241,48.4588,48.4806,45100.0
2011-04-25 12:05:00,66.77,66.81,66.73,66.75,19000.0,48.4878,48.5169,48.4588,48.4733,19000.0
2011-04-25 12:10:00,66.74,66.79,66.74,66.75,11000.0,48.466,48.5023,48.466,48.4733,11000.0
2011-04-25 12:15:00,66.75,66.77,66.75,66.76,13000.0,48.4733,48.4878,48.4733,48.4806,13000.0
2011-04-25 12:20:00,66.75,66.79,66.71,66.76,22200.0,48.4733,48.5023,48.4442,48.4806,22200.0
2011-04-25 12:25:00,66.77,66.83,66.73,66.8,11800.0,48.4878,48.5314,48.4588,48.5096,11800.0
2011-04-25 12:30:00,66.8,66.85,66.78,66.8,14200.0,48.5096,48.5459,48.4951,48.5096,14200.0
2011-04-25 12:35:00,66.8,66.86,66.79,66.81,14700.0,48.5096,48.5532,48.5023,48.5169,14700.0
2011-04-25 12:40:00,66.81,66.82,66.68,66.76,66200.0,48.5169,48.5241,48.4225,48.4806,66200.0
2011-04-25 12:45:00,66.76,66.93,66.75,66.81,143200.0,48.4806,48.604,48.4733,48.5169,143200.0
2011-04-25 12:50:00,66.8,66.82,66.77,66.79,8200.0,48.5096,48.5241,48.4878,48.5023,8200.0
2011-04-25 12:55:00,66.79,66.8,66.73,66.79,7900.0,48.5023,48.5096,48.4588,48.5023,7900.0
2011-04-25 13:00:00,66.8,66.83,66.8,66.82,7800.0,48.5096,48.5314,48.5096,48.5241,7800.0
2011-04-25 13:05:00,66.81,66.86,66.79,66.86,6600.0,48.5169,48.5532,48.5023,48.5532,6600.0
2011-04-25 13:10:00,66.86,66.88,66.81,66.83,5900.0,48.5532,48.5677,48.5169,48.5314,5900.0
2011-04-25 13:15:00,66.84,66.9,66.82,66.9,5100.0,48.5386,48.5822,48.5241,48.5822,5100.0
2011-04-25 13:20:00,66.9,66.92,66.89,66.9,13800.0,48.5822,48.5967,48.575,48.5822,13800.0
2011-04-25 13:25:00,66.91,66.91,66.85,66.88,9900.0,48.5895,48.5895,48.5459,48.5677,9900.0
2011-04-25 13:30:00,66.89,66.93,66.89,66.89,11100.0,48.575,48.604,48.575,48.575,11100.0
2011-04-25 13:35:00,66.91,66.95,66.91,66.94,13200.0,48.5895,48.6185,48.5895,48.6113,13200.0
2011-04-25 13:40:00,66.93,66.95,66.9,66.95,15000.0,48.604,48.6185,48.5822,48.6185,15000.0
2011-04-25 13:45:00,66.95,67.0,66.95,66.99,15700.0,48.6185,48.6548,48.6185,48.6476,15700.0
2011-04-25 13:50:00,66.99,67.02,66.98,66.99,10100.0,48.6476,48.6694,48.6403,48.6476,10100.0
2011-04-25 13:55:00,66.98,66.98,66.91,66.96,6800.0,48.6403,48.6403,48.5895,48.6258,6800.0
2011-04-25 14:00:00,66.96,67.04,66.96,67.01,18700.0,48.6258,48.6839,48.6258,48.6621,18700.0
2011-04-25 14:05:00,67.01,67.05,66.99,67.05,26100.0,48.6621,48.6911,48.6476,48.6911,26100.0
2011-04-25 14:10:00,67.03,67.04,67.0,67.03,25200.0,48.6766,48.6839,48.6548,48.6766,25200.0
2011-04-25 14:15:00,67.03,67.09,67.02,67.07,12200.0,48.6766,48.7202,48.6694,48.7057,12200.0
2011-04-25 14:20:00,67.07,67.1,67.05,67.07,16400.0,48.7057,48.7275,48.6911,48.7057,16400.0
2011-04-25 14:25:00,67.06,67.08,67.05,67.07,9900.0,48.6984,48.7129,48.6911,48.7057,9900.0
2011-04-25 14:30:00,67.07,67.08,67.04,67.06,10600.0,48.7057,48.7129,48.6839,48.6984,10600.0
2011-04-25 14:35:00,67.06,67.13,67.06,67.11,18700.0,48.6984,48.7492,48.6984,48.7347,18700.0
2011-04-25 14:40:00,67.12,67.13,67.04,67.06,29000.0,48.742,48.7492,48.6839,48.6984,29000.0
2011-04-25 14:45:00,67.06,67.09,67.05,67.08,7300.0,48.6984,48.7202,48.6911,48.7129,7300.0
2011-04-25 14:50:00,67.08,67.11,67.04,67.07,31500.0,48.7129,48.7347,48.6839,48.7057,31500.0
2011-04-25 14:55:00,67.08,67.08,67.05,67.08,21600.0,48.7129,48.7129,48.6911,48.7129,21600.0
2011-04-25 15:00:00,67.07,67.1,67.04,67.09,26400.0,48.7057,48.7275,48.6839,48.7202,26400.0
2011-04-25 15:05:00,67.1,67.11,67.07,67.1,16800.0,48.7275,48.7347,48.7057,48.7275,16800.0
2011-04-25 15:10:00,67.1,67.1,67.0,67.01,24200.0,48.7275,48.7275,48.6548,48.6621,24200.0
2011-04-25 15:15:00,67.03,67.06,67.0,67.03,10600.0,48.6766,48.6984,48.6548,48.6766,10600.0
2011-04-25 15:20:00,67.03,67.05,67.0,67.04,13300.0,48.6766,48.6911,48.6548,48.6839,13300.0
2011-04-25 15:25:00,67.04,67.07,67.03,67.06,12600.0,48.6839,48.7057,48.6766,48.6984,12600.0
2011-04-25 15:30:00,67.06,67.07,67.01,67.05,28800.0,48.6984,48.7057,48.6621,48.6911,28800.0
2011-04-25 15:35:00,67.05,67.09,67.03,67.05,18200.0,48.6911,48.7202,48.6766,48.6911,18200.0
2011-04-25 15:40:00,67.04,67.09,67.04,67.04,23600.0,48.6839,48.7202,48.6839,48.6839,23600.0
2011-04-25 15:45:00,67.04,67.08,67.01,67.02,53000.0,48.6839,48.7129,48.6621,48.6694,53000.0
2011-04-25 15:50:00,67.02,67.03,66.96,66.99,45300.0,48.6694,48.6766,48.6258,48.6476,45300.0
2011-04-25 15:55:00,66.99,67.04,66.97,67.02,87100.0,48.6476,48.6839,48.6331,48.6694,87100.0
2011-04-26 09:30:00,67.23,67.37,67.06,67.24,76700.0,48.8219,48.9235,48.6984,48.8291,76700.0
2011-04-26 09:35:00,67.24,67.45,67.24,67.37,37100.0,48.8291,48.9816,48.8291,48.9235,37100.0
2011-04-26 09:40:00,67.37,67.44,67.27,67.44,20300.0,48.9235,48.9744,48.8509,48.9744,20300.0
2011-04-26 09:45:00,67.41,67.45,67.32,67.45,31800.0,48.9526,48.9816,48.8872,48.9816,31800.0
2011-04-26 09:50:00,67.46,67.53,67.41,67.52,44300.0,48.9889,49.0397,48.9526,49.0325,44300.0
2011-04-26 09:55:00,67.51,67.52,67.3,67.3,41500.0,49.0252,49.0325,48.8727,48.8727,41500.0
2011-04-26 10:00:00,67.3,67.56,67.29,67.38,25200.0,48.8727,49.0615,48.8654,48.9308,25200.0
2011-04-26 10:05:00,67.34,67.4,67.25,67.4,26300.0,48.9017,48.9453,48.8364,48.9453,26300.0
2011-04-26 10:10:00,67.4,67.45,67.32,67.37,22700.0,48.9453,48.9816,48.8872,48.9235,22700.0
2011-04-26 10:15:00,67.37,67.48,67.35,67.48,21900.0,48.9235,49.0034,48.909,49.0034,21900.0
2011-04-26 10:20:00,67.48,67.68,67.48,67.62,34100.0,49.0034,49.1487,49.0034,49.1051,34100.0
2011-04-26 10:25:00,67.61,67.82,67.6,67.71,23000.0,49.0978,49.2503,49.0906,49.1704,23000.0
2011-04-26 10:30:00,67.72,67.81,67.71,67.79,24100.0,49.1777,49.2431,49.1704,49.2285,24100.0
2011-04-26 10:35:00,67.78,67.9,67.78,67.86,22900.0,49.2213,49.3084,49.2213,49.2794,22900.0
2011-04-26 10:40:00,67.86,68.0,67.84,68.0,35400.0,49.2794,49.381,49.2648,49.381,35400.0
2011-04-26 10:45:00,67.99,68.04,67.93,67.99,25500.0,49.3738,49.4101,49.3302,49.3738,25500.0
2011-04-26 10:50:00,68.0,68.09,67.98,68.06,12500.0,49.381,49.4464,49.3665,49.4246,12500.0
2011-04-26 10:55:00,68.06,68.21,68.05,68.19,16600.0,49.4246,49.5335,49.4173,49.519,16600.0
2011-04-26 11:00:00,68.19,68.38,68.19,68.3,50500.0,49.519,49.657,49.519,49.5989,50500.0
2011-04-26 11:05:00,68.3,68.36,68.21,68.21,24200.0,49.5989,49.6425,49.5335,49.5335,24200.0
2011-04-26 11:10:00,68.22,68.27,68.17,68.2,16200.0,49.5408,49.5771,49.5045,49.5263,16200.0
2011-04-26 11:15:00,68.2,68.24,68.14,68.24,15100.0,49.5263,49.5553,49.4827,49.5553,15100.0
2011-04-26 11:20:00,68.24,68.37,68.24,68.32,22800.0,49.5553,49.6497,49.5553,49.6134,22800.0
2011-04-26 11:25:00,68.31,68.41,68.31,68.35,16600.0,49.6062,49.6788,49.6062,49.6352,16600.0
2011-04-26 11:30:00,68.35,68.48,68.35,68.47,20300.0,49.6352,49.7296,49.6352,49.7223,20300.0
2011-04-26 11:35:00,68.48,68.49,68.34,68.35,24500.0,49.7296,49.7369,49.6279,49.6352,24500.0
2011-04-26 11:40:00,68.36,68.38,68.28,68.35,30400.0,49.6425,49.657,49.5844,49.6352,30400.0
2011-04-26 11:45:00,68.36,68.37,68.3,68.33,13100.0,49.6425,49.6497,49.5989,49.6207,13100.0
2011-04-26 11:50:00,68.33,68.41,68.3,68.31,29600.0,49.6207,49.6788,49.5989,49.6062,29600.0
2011-04-26 11:55:00,68.31,68.41,68.29,68.39,19900.0,49.6062,49.6788,49.5916,49.6642,19900.0
2011-04-26 12:00:00,68.39,68.46,68.34,68.42,28800.0,49.6642,49.7151,49.6279,49.686,28800.0
2011-04-26 12:05:00,68.42,68.43,68.3,68.31,11600.0,49.686,49.6933,49.5989,49.6062,11600.0
2011-04-26 12:10:00,68.3,68.46,68.3,68.46,14800.0,49.5989,49.7151,49.5989,49.7151,14800.0
2011-04-26 12:15:00,68.46,68.46,68.34,68.4,11100.0,49.7151,49.7151,49.6279,49.6715,11100.0
2011-04-26 12:20:00,68.39,68.42,68.36,68.42,7200.0,49.6642,49.686,49.6425,49.686,7200.0
2011-04-26 12:25:00,68.42,68.42,68.33,68.41,9400.0,49.686,49.686,49.6207,49.6788,9400.0
2011-04-26 12:30:00,68.41,68.42,68.4,68.42,7600.0,49.6788,49.686,49.6715,49.686,7600.0
2011-04-26 12:35:00,68.43,68.43,68.37,68.41,12700.0,49.6933,49.6933,49.6497,49.6788,12700.0
2011-04-26 12:40:00,68.41,68.47,68.35,68.35,23200.0,49.6788,49.7223,49.6352,49.6352,23200.0
2011-04-26 12:45:00,68.35,68.39,68.3,68.37,30500.0,49.6352,49.6642,49.5989,49.6497,30500.0
2011-04-26 12:50:00,68.39,68.41,68.34,68.38,16000.0,49.6642,49.6788,49.6279,49.657,16000.0
2011-04-26 12:55:00,68.38,68.42,68.33,68.41,7100.0,49.657,49.686,49.6207,49.6788,7100.0
2011-04-26 13:00:00,68.41,68.45,68.38,68.39,18300.0,49.6788,49.7078,49.657,49.6642,18300.0
2011-04-26 13:05:00,68.36,68.41,68.35,68.4,14300.0,49.6425,49.6788,49.6352,49.6715,14300.0
2011-04-26 13:10:00,68.38,68.44,68.37,68.37,33000.0,49.657,49.7006,49.6497,49.6497,33000.0
2011-04-26 13:15:00,68.37,68.41,68.37,68.39,5800.0,49.6497,49.6788,49.6497,49.6642,5800.0
2011-04-26 13:20:00,68.37,68.42,68.36,68.39,8500.0,49.6497,49.686,49.6425,49.6642,8500.0
2011-04-26 13:25:00,68.39,68.4,68.36,68.37,9400.0,49.6642,49.6715,49.6425,49.6497,9400.0
2011-04-26 13:30:00,68.37,68.39,68.21,68.22,17900.0,49.6497,49.6642,49.5335,49.5408,17900.0
2011-04-26 13:35:00,68.23,68.31,68.23,68.26,9600.0,49.5481,49.6062,49.5481,49.5698,9600.0
2011-04-26 13:40:00,68.26,68.26,68.18,68.24,12000.0,49.5698,49.5698,49.5117,49.5553,12000.0
2011-04-26 13:45:00,68.24,68.24,68.15,68.18,7800.0,49.5553,49.5553,49.49,49.5117,7800.0
2011-04-26 13:50:00,68.19,68.27,68.19,68.26,9300.0,49.519,49.5771,49.519,49.5698,9300.0
2011-04-26 13:55:00,68.26,68.35,68.26,68.33,10500.0,49.5698,49.6352,49.5698,49.6207,10500.0
2011-04-26 14:00:00,68.33,68.33,68.26,68.28,15200.0,49.6207,49.6207,49.5698,49.5844,15200.0
2011-04-26 14:05:00,68.26,68.32,68.24,68.29,15900.0,49.5698,49.6134,49.5553,49.5916,15900.0
2011-04-26 14:10:00,68.3,68.33,68.24,68.32,14600.0,49.5989,49.6207,49.5553,49.6134,14600.0
2011-04-26 14:15:00,68.32,68.38,68.31,68.37,19600.0,49.6134,49.657,49.6062,49.6497,19600.0
2011-04-26 14:20:00,68.36,68.36,68.28,68.3,12400.0,49.6425,49.6425,49.5844,49.5989,12400.0
2011-04-26 14:25:00,68.29,68.35,68.29,68.35,10700.0,49.5916,49.6352,49.5916,49.6352,10700.0
2011-04-26 14:30:00,68.35,68.4,68.3,68.37,22500.0,49.6352,49.6715,49.5989,49.6497,22500.0
2011-04-26 14:35:00,68.36,68.37,68.32,68.35,16700.0,49.6425,49.6497,49.6134,49.6352,16700.0
2011-04-26 14:40:00,68.35,68.39,68.34,68.37,12000.0,49.6352,49.6642,49.6279,49.6497,12000.0
2011-04-26 14:45:00,68.39,68.39,68.35,68.39,17000.0,49.6642,49.6642,49.6352,49.6642,17000.0
2011-04-26 14:50:00,68.38,68.39,68.33,68.36,12900.0,49.657,49.6642,49.6207,49.6425,12900.0
2011-04-26 14:55:00,68.36,68.4,68.35,68.35,15000.0,49.6425,49.6715,49.6352,49.6352,15000.0
2011-04-26 15:00:00,68.35,68.39,68.31,68.38,33400.0,49.6352,49.6642,49.6062,49.657,33400.0
2011-04-26 15:05:00,68.38,68.38,68.34,68.38,27200.0,49.657,49.657,49.6279,49.657,27200.0
2011-04-26 15:10:00,68.39,68.41,68.36,68.41,25000.0,49.6642,49.6788,49.6425,49.6788,25000.0
2011-04-26 15:15:00,68.4,68.41,68.37,68.38,21100.0,49.6715,49.6788,49.6497,49.657,21100.0
2011-04-26 15:20:00,68.38,68.39,68.32,68.32,22000.0,49.657,49.6642,49.6134,49.6134,22000.0
2011-04-26 15:25:00,68.32,68.34,68.3,68.3,23900.0,49.6134,49.6279,49.5989,49.5989,23900.0
2011-04-26 15:30:00,68.3,68.36,68.3,68.32,25200.0,49.5989,49.6425,49.5989,49.6134,25200.0
2011-04-26 15:35:00,68.32,68.36,68.31,68.32,26600.0,49.6134,49.6425,49.6062,49.6134,26600.0
2011-04-26 15:40:00,68.33,68.36,68.31,68.32,38300.0,49.6207,49.6425,49.6062,49.6134,38300.0
2011-04-26 15:45:00,68.33,68.37,68.32,68.35,59000.0,49.6207,49.6497,49.6134,49.6352,59000.0
2011-04-26 15:50:00,68.35,68.41,68.34,68.41,58000.0,49.6352,49.6788,49.6279,49.6788,58000.0
2011-04-26 15:55:00,68.4,68.42,68.36,68.39,93200.0,49.6715,49.686,49.6425,49.6642,93200.0
2011-04-27 09:30:00,68.4,68.52,68.32,68.45,45800.0,49.6715,49.7587,49.6134,49.7078,45800.0
2011-04-27 09:35:00,68.46,68.51,68.34,68.34,25400.0,49.7151,49.7514,49.6279,49.6279,25400.0
2011-04-27 09:40:00,68.33,68.49,68.32,68.43,26600.0,49.6207,49.7369,49.6134,49.6933,26600.0
2011-04-27 09:45:00,68.41,68.72,68.39,68.7,41100.0,49.6788,49.9039,49.6642,49.8894,41100.0
2011-04-27 09:50:00,68.68,68.79,68.65,68.79,51100.0,49.8748,49.9547,49.8531,49.9547,51100.0
2011-04-27 09:55:00,68.8,68.82,68.61,68.62,31000.0,49.962,49.9765,49.824,49.8313,31000.0
2011-04-27 10:00:00,68.63,68.63,68.39,68.41,22100.0,49.8385,49.8385,49.6642,49.6788,22100.0
2011-04-27 10:05:00,68.4,68.52,68.28,68.29,30900.0,49.6715,49.7587,49.5844,49.5916,30900.0
2011-04-27 10:10:00,68.28,68.34,68.1,68.16,46000.0,49.5844,49.6279,49.4537,49.4972,46000.0
2011-04-27 10:15:00,68.16,68.18,68.09,68.14,19100.0,49.4972,49.5117,49.4464,49.4827,19100.0
2011-04-27 10:20:00,68.13,68.16,68.08,68.15,9700.0,49.4754,49.4972,49.4391,49.49,9700.0
2011-04-27 10:25:00,68.16,68.23,68.14,68.23,18000.0,49.4972,49.5481,49.4827,49.5481,18000.0
2011-04-27 10:30:00,68.23,68.29,68.19,68.19,72600.0,49.5481,49.5916,49.519,49.519,72600.0
2011-04-27 10:35:00,68.19,68.21,68.15,68.15,21500.0,49.519,49.5335,49.49,49.49,21500.0
2011-04-27 10:40:00,68.16,68.2,68.13,68.2,8700.0,49.4972,49.5263,49.4754,49.5263,8700.0
2011-04-27 10:45:00,68.23,68.29,68.21,68.24,9100.0,49.5481,49.5916,49.5335,49.5553,9100.0
2011-04-27 10:50:00,68.26,68.26,68.04,68.04,17700.0,49.5698,49.5698,49.4101,49.4101,17700.0
2011-04-27 10:55:00,68.03,68.04,67.99,68.01,15300.0,49.4028,49.4101,49.3738,49.3883,15300.0
2011-04-27 11:00:00,68.02,68.17,68.01,68.16,9300.0,49.3956,49.5045,49.3883,49.4972,9300.0
2011-04-27 11:05:00,68.16,68.24,68.1,68.24,10800.0,49.4972,49.5553,49.4537,49.5553,10800.0
2011-04-27 11:10:00,68.23,68.27,68.16,68.25,17400.0,49.5481,49.5771,49.4972,49.5626,17400.0
2011-04-27 11:15:00,68.26,68.29,68.23,68.27,9500.0,49.5698,49.5916,49.5481,49.5771,9500.0
2011-04-27 11:20:00,68.27,68.27,68.2,68.21,8600.0,49.5771,49.5771,49.5263,49.5335,8600.0
2011-04-27 11:25:00,68.21,68.33,68.21,68.33,21700.0,49.5335,49.6207,49.5335,49.6207,21700.0
2011-04-27 11:30:00,68.34,68.34,68.15,68.18,22100.0,49.6279,49.6279,49.49,49.5117,22100.0
2011-04-27 11:35:00,68.17,68.17,68.05,68.06,13000.0,49.5045,49.5045,49.4173,49.4246,13000.0
2011-04-27 11:40:00,68.07,68.09,68.01,68.04,14900.0,49.4319,49.4464,49.3883,49.4101,14900.0
2011-04-27 11:45:00,68.07,68.15,68.03,68.11,14100.0,49.4319,49.49,49.4028,49.4609,14100.0
2011-04-27 11:50:00,68.12,68.16,68.09,68.11,18400.0,49.4682,49.4972,49.4464,49.4609,18400.0
2011-04-27 11:55:00,68.13,68.16,67.99,68.01,30200.0,49.4754,49.4972,49.3738,49.3883,30200.0
2011-04-27 12:00:00,68.01,68.1,68.01,68.08,11200.0,49.3883,49.4537,49.3883,49.4391,11200.0
2011-04-27 12:05:00,68.09,68.1,68.03,68.03,13500.0,49.4464,49.4537,49.4028,49.4028,13500.0
2011-04-27 12:10:00,68.04,68.14,68.04,68.06,7000.0,49.4101,49.4827,49.4101,49.4246,7000.0
2011-04-27 12:15:00,68.07,68.07,68.02,68.02,8600.0,49.4319,49.4319,49.3956,49.3956,8600.0
2011-04-27 12:20:00,68.04,68.11,68.01,68.05,14500.0,49.4101,49.4609,49.3883,49.4173,14500.0
2011-04-27 12:25:00,68.05,68.12,68.05,68.07,12600.0,49.4173,49.4682,49.4173,49.4319,12600.0
2011-04-27 12:30:00,68.06,68.15,67.99,67.99,31700.0,49.4246,49.49,49.3738,49.3738,31700.0
2011-04-27 12:35:00,68.0,68.32,67.99,68.26,24900.0,49.381,49.6134,49.3738,49.5698,24900.0
2011-04-27 12:40:00,68.25,68.41,68.21,68.35,23400.0,49.5626,49.6788,49.5335,49.6352,23400.0
2011-04-27 12:45:00,68.34,68.36,68.26,68.3,21100.0,49.6279,49.6425,49.5698,49.5989,21100.0
2011-04-27 12:50:00,68.29,68.37,68.25,68.33,15400.0,49.5916,49.6497,49.5626,49.6207,15400.0
2011-04-27 12:55:00,68.33,68.39,68.21,68.35,16200.0,49.6207,49.6642,49.5335,49.6352,16200.0
2011-04-27 13:00:00,68.36,68.46,68.3,68.43,29200.0,49.6425,49.7151,49.5989,49.6933,29200.0
2011-04-27 13:05:00,68.43,68.48,68.37,68.48,13400.0,49.6933,49.7296,49.6497,49.7296,13400.0
2011-04-27 13:10:00,68.47,68.5,68.45,68.48,8400.0,49.7223,49.7441,49.7078,49.7296,8400.0
2011-04-27 13:15:00,68.46,68.59,68.44,68.57,21100.0,49.7151,49.8095,49.7006,49.795,21100.0
2011-04-27 13:20:00,68.56,68.56,68.43,68.48,14400.0,49.7877,49.7877,49.6933,49.7296,14400.0
2011-04-27 13:25:00,68.49,68.51,68.37,68.4,26400.0,49.7369,49.7514,49.6497,49.6715,26400.0
2011-04-27 13:30:00,68.4,68.48,68.38,68.44,8600.0,49.6715,49.7296,49.657,49.7006,8600.0
2011-04-27 13:35:00,68.43,68.45,68.37,68.41,13200.0,49.6933,49.7078,49.6497,49.6788,13200.0
2011-04-27 13:40:00,68.44,68.55,68.43,68.55,12900.0,49.7006,49.7804,49.6933,49.7804,12900.0
2011-04-27 13:45:00,68.56,68.64,68.51,68.54,13000.0,49.7877,49.8458,49.7514,49.7732,13000.0
2011-04-27 13:50:00,68.53,68.61,68.53,68.57,16600.0,49.7659,49.824,49.7659,49.795,16600.0
2011-04-27 13:55:00,68.57,68.67,68.55,68.64,6100.0,49.795,49.8676,49.7804,49.8458,6100.0
2011-04-27 14:00:00,68.63,68.69,68.54,68.55,22400.0,49.8385,49.8821,49.7732,49.7804,22400.0
2011-04-27 14:05:00,68.56,68.59,68.3,68.4,79000.0,49.7877,49.8095,49.5989,49.6715,79000.0
2011-04-27 14:10:00,68.4,68.47,68.36,68.37,22600.0,49.6715,49.7223,49.6425,49.6497,22600.0
2011-04-27 14:15:00,68.36,68.37,68.1,68.17,53800.0,49.6425,49.6497,49.4537,49.5045,53800.0
2011-04-27 14:20:00,68.18,68.26,68.15,68.17,14300.0,49.5117,49.5698,49.49,49.5045,14300.0
2011-04-27 14:25:00,68.18,68.18,68.07,68.07,20600.0,49.5117,49.5117,49.4319,49.4319,20600.0
2011-04-27 14:30:00,68.09,68.11,67.99,68.03,48300.0,49.4464,49.4609,49.3738,49.4028,48300.0
2011-04-27 14:35:00,68.03,68.16,68.02,68.1,27700.0,49.4028,49.4972,49.3956,49.4537,27700.0
2011-04-27 14:40:00,68.1,68.14,68.01,68.04,34500.0,49.4537,49.4827,49.3883,49.4101,34500.0
2011-04-27 14:45:00,68.03,68.12,68.0,68.03,22000.0,49.4028,49.4682,49.381,49.4028,22000.0
2011-04-27 14:50:00,68.02,68.2,67.99,68.15,33000.0,49.3956,49.5263,49.3738,49.49,33000.0
2011-04-27 14:55:00,68.15,68.17,68.05,68.11,48800.0,49.49,49.5045,49.4173,49.4609,48800.0
2011-04-27 15:00:00,68.11,68.16,68.11,68.15,59400.0,49.4609,49.4972,49.4609,49.49,59400.0
2011-04-27 15:05:00,68.15,68.16,68.12,68.14,40800.0,49.49,49.4972,49.4682,49.4827,40800.0
2011-04-27 15:10:00,68.15,68.16,68.1,68.1,27700.0,49.49,49.4972,49.4537,49.4537,27700.0
2011-04-27 15:15:00,68.1,68.13,68.09,68.1,38200.0,49.4537,49.4754,49.4464,49.4537,38200.0
2011-04-27 15:20:00,68.1,68.18,68.07,68.18,81000.0,49.4537,49.5117,49.4319,49.5117,81000.0
2011-04-27 15:25:00,68.18,68.27,68.17,68.22,64400.0,49.5117,49.5771,49.5045,49.5408,64400.0
2011-04-27 15:30:00,68.22,68.34,68.21,68.32,68000.0,49.5408,49.6279,49.5335,49.6134,68000.0
2011-04-27 15:35:00,68.32,68.42,68.32,68.41,80200.0,49.6134,49.686,49.6134,49.6788,80200.0
2011-04-27 15:40:00,68.41,68.44,68.33,68.39,63300.0,49.6788,49.7006,49.6207,49.6642,63300.0
2011-04-27 15:45:00,68.38,68.44,68.28,68.32,115000.0,49.657,49.7006,49.5844,49.6134,115000.0
2011-04-27 15:50:00,68.32,68.45,68.31,68.35,79300.0,49.6134,49.7078,49.6062,49.6352,79300.0
2011-04-27 15:55:00,68.36,68.43,68.23,68.38,151800.0,49.6425,49.6933,49.5481,49.657,151800.0
2011-04-28 09:30:00,71.96,72.0,71.01,71.78,362100.0,52.2568,52.2858,51.5669,52.126,362100.0
2011-04-28 09:35:00,71.79,72.37,71.73,72.2,323400.0,52.1333,52.5545,52.0897,52.431,323400.0
2011-04-28 09:40:00,72.18,72.28,72.0,72.1,171300.0,52.4165,52.4891,52.2858,52.3584,171300.0
2011-04-28 09:45:00,72.1,72.5,72.01,72.48,187500.0,52.3584,52.6489,52.2931,52.6344,187500.0
2011-04-28 09:50:00,72.52,73.06,72.5,72.99,237600.0,52.6634,53.0556,52.6489,53.0047,237600.0
2011-04-28 09:55:00,72.97,73.25,72.54,72.6,157100.0,52.9902,53.1935,52.6779,52.7215,157100.0
2011-04-28 10:00:00,72.6,72.81,72.55,72.76,137300.0,52.7215,52.874,52.6852,52.8377,137300.0
2011-04-28 10:05:00,72.76,72.87,72.7,72.76,100300.0,52.8377,52.9176,52.7941,52.8377,100300.0
2011-04-28 10:10:00,72.76,72.93,72.66,72.89,118700.0,52.8377,52.9612,52.7651,52.9321,118700.0
2011-04-28 10:15:00,72.92,72.97,72.82,72.97,59100.0,52.9539,52.9902,52.8813,52.9902,59100.0
2011-04-28 10:20:00,72.98,73.28,72.98,73.13,210800.0,52.9975,53.2153,52.9975,53.1064,210800.0
2011-04-28 10:25:00,73.12,73.13,72.87,72.9,137900.0,53.0991,53.1064,52.9176,52.9394,137900.0
2011-04-28 10:30:00,72.9,73.09,72.76,73.08,127200.0,52.9394,53.0773,52.8377,53.0701,127200.0
2011-04-28 10:35:00,73.08,73.16,73.07,73.11,104500.0,53.0701,53.1282,53.0628,53.0919,104500.0
2011-04-28 10:40:00,73.11,73.11,72.96,73.1,57700.0,53.0919,53.0919,52.9829,53.0846,57700.0
2011-04-28 10:45:00,73.1,73.22,72.97,72.97,79600.0,53.0846,53.1718,52.9902,52.9902,79600.0
2011-04-28 10:50:00,72.97,73.02,72.85,72.94,68800.0,52.9902,53.0265,52.9031,52.9684,68800.0
2011-04-28 10:55:00,72.95,72.95,72.77,72.84,49700.0,52.9757,52.9757,52.845,52.8958,49700.0
2011-04-28 11:00:00,72.82,72.9,72.71,72.89,70900.0,52.8813,52.9394,52.8014,52.9321,70900.0
2011-04-28 11:05:00,72.89,72.95,72.82,72.91,62900.0,52.9321,52.9757,52.8813,52.9466,62900.0
2011-04-28 11:10:00,72.9,72.93,72.82,72.93,38800.0,52.9394,52.9612,52.8813,52.9612,38800.0
2011-04-28 11:15:00,72.93,73.03,72.92,73.01,39100.0,52.9612,53.0338,52.9539,53.0193,39100.0
2011-04-28 11:20:00,73.01,73.07,72.96,73.05,46300.0,53.0193,53.0628,52.9829,53.0483,46300.0
2011-04-28 11:25:00,73.05,73.08,73.0,73.0,29000.0,53.0483,53.0701,53.012,53.012,29000.0
2011-04-28 11:30:00,73.0,73.3,72.99,73.27,82300.0,53.012,53.2298,53.0047,53.2081,82300.0
2011-04-28 11:35:00,73.27,73.41,73.21,73.3,59500.0,53.2081,53.3097,53.1645,53.2298,59500.0
2011-04-28 11:40:00,73.31,73.48,73.22,73.48,29300.0,53.2371,53.3606,53.1718,53.3606,29300.0
2011-04-28 11:45:00,73.48,73.49,73.26,73.38,35600.0,53.3606,53.3678,53.2008,53.2879,35600.0
2011-04-28 11:50:00,73.38,73.51,73.24,73.51,38600.0,53.2879,53.3823,53.1863,53.3823,38600.0
2011-04-28 11:55:00,73.51,73.54,73.39,73.4,45000.0,53.3823,53.4041,53.2952,53.3025,45000.0
2011-04-28 12:00:00,73.4,73.43,73.24,73.27,62700.0,53.3025,53.3243,53.1863,53.2081,62700.0
2011-04-28 12:05:00,73.27,73.35,73.15,73.34,63000.0,53.2081,53.2662,53.1209,53.2589,63000.0
2011-04-28 12:10:00,73.34,73.42,73.32,73.36,49000.0,53.2589,53.317,53.2444,53.2734,49000.0
2011-04-28 12:15:00,73.35,73.41,73.29,73.41,25900.0,53.2662,53.3097,53.2226,53.3097,25900.0
2011-04-28 12:20:00,73.41,73.41,73.3,73.32,42600.0,53.3097,53.3097,53.2298,53.2444,42600.0
2011-04-28 12:25:00,73.32,73.38,73.31,73.33,37000.0,53.2444,53.2879,53.2371,53.2516,37000.0
2011-04-28 12:30:00,73.33,73.4,73.31,73.36,34200.0,53.2516,53.3025,53.2371,53.2734,34200.0
2011-04-28 12:35:00,73.37,73.38,73.33,73.35,29000.0,53.2807,53.2879,53.2516,53.2662,29000.0
2011-04-28 12:40:00,73.34,73.36,73.32,73.34,47100.0,53.2589,53.2734,53.2444,53.2589,47100.0
2011-04-28 12:45:00,73.35,73.35,73.2,73.27,34800.0,53.2662,53.2662,53.1572,53.2081,34800.0
2011-04-28 12:50:00,73.27,73.53,73.27,73.52,92900.0,53.2081,53.3969,53.2081,53.3896,92900.0
2011-04-28 12:55:00,73.52,73.55,73.47,73.51,74500.0,53.3896,53.4114,53.3533,53.3823,74500.0
2011-04-28 13:00:00,73.51,73.56,73.44,73.5,72700.0,53.3823,53.4187,53.3315,53.3751,72700.0
2011-04-28 13:05:00,73.5,73.55,73.47,73.51,52300.0,53.3751,53.4114,53.3533,53.3823,52300.0
2011-04-28 13:10:00,73.5,73.52,73.39,73.49,66300.0,53.3751,53.3896,53.2952,53.3678,66300.0
2011-04-28 13:15:00,73.49,73.53,73.37,73.44,55500.0,53.3678,53.3969,53.2807,53.3315,55500.0
2011-04-28 13:20:00,73.44,73.44,73.32,73.39,39100.0,53.3315,53.3315,53.2444,53.2952,39100.0
2011-04-28 13:25:00,73.37,73.48,73.3,73.48,31500.0,53.2807,53.3606,53.2298,53.3606,31500.0
2011-04-28 13:30:00,73.48,73.61,73.48,73.61,40300.0,53.3606,53.455,53.3606,53.455,40300.0
2011-04-28 13:35:00,73.62,73.76,73.61,73.74,42700.0,53.4622,53.5639,53.455,53.5494,42700.0
2011-04-28 13:40:00,73.74,73.88,73.73,73.87,47100.0,53.5494,53.651,53.5421,53.6438,47100.0
2011-04-28 13:45:00,73.87,74.22,73.87,73.96,98200.0,53.6438,53.8979,53.6438,53.7091,98200.0
2011-04-28 13:50:00,73.96,74.04,73.82,73.98,58100.0,53.7091,53.7672,53.6075,53.7237,58100.0
2011-04-28 13:55:00,73.98,73.98,73.79,73.96,42800.0,53.7237,53.7237,53.5857,53.7091,42800.0
2011-04-28 14:00:00,73.97,73.98,73.89,73.97,37700.0,53.7164,53.7237,53.6583,53.7164,37700.0
2011-04-28 14:05:00,73.97,73.98,73.91,73.95,26200.0,53.7164,53.7237,53.6728,53.7019,26200.0
2011-04-28 14:10:00,73.95,73.98,73.93,73.97,29600.0,53.7019,53.7237,53.6873,53.7164,29600.0
2011-04-28 14:15:00,73.97,74.21,73.97,74.09,62700.0,53.7164,53.8907,53.7164,53.8035,62700.0
2011-04-28 14:20:00,74.07,74.18,74.07,74.18,24600.0,53.789,53.8689,53.789,53.8689,24600.0
2011-04-28 14:25:00,74.17,74.17,74.04,74.06,40800.0,53.8616,53.8616,53.7672,53.7818,40800.0
2011-04-28 14:30:00,74.04,74.28,74.04,74.27,42100.0,53.7672,53.9415,53.7672,53.9343,42100.0
2011-04-28 14:35:00,74.26,74.36,74.21,74.26,69400.0,53.927,53.9996,53.8907,53.927,69400.0
2011-04-28 14:40:00,74.26,74.32,74.14,74.18,59200.0,53.927,53.9706,53.8398,53.8689,59200.0
2011-04-28 14:45:00,74.17,74.23,74.15,74.19,67300.0,53.8616,53.9052,53.8471,53.8762,67300.0
2011-04-28 14:50:00,74.2,74.22,74.12,74.2,83000.0,53.8834,53.8979,53.8253,53.8834,83000.0
2011-04-28 14:55:00,74.21,74.24,73.95,73.97,83600.0,53.8907,53.9125,53.7019,53.7164,83600.0
2011-04-28 15:00:00,73.97,73.98,73.78,73.82,107500.0,53.7164,53.7237,53.5784,53.6075,107500.0
2011-04-28 15:05:00,73.82,73.82,73.74,73.77,78300.0,53.6075,53.6075,53.5494,53.5712,78300.0
2011-04-28 15:10:00,73.76,73.88,73.71,73.86,90500.0,53.5639,53.651,53.5276,53.6365,90500.0
2011-04-28 15:15:00,73.88,74.02,73.85,74.0,88700.0,53.651,53.7527,53.6293,53.7382,88700.0
2011-04-28 15:20:00,73.99,74.0,73.91,73.92,93400.0,53.7309,53.7382,53.6728,53.6801,93400.0
2011-04-28 15:25:00,73.93,74.04,73.93,74.01,84600.0,53.6873,53.7672,53.6873,53.7454,84600.0
2011-04-28 15:30:00,74.01,74.29,74.01,74.25,88800.0,53.7454,53.9488,53.7454,53.9197,88800.0
2011-04-28 15:35:00,74.26,74.31,74.19,74.27,97700.0,53.927,53.9633,53.8762,53.9343,97700.0
2011-04-28 15:40:00,74.26,74.31,74.23,74.28,99600.0,53.927,53.9633,53.9052,53.9415,99600.0
2011-04-28 15:45:00,74.28,74.29,74.16,74.16,91200.0,53.9415,53.9488,53.8544,53.8544,91200.0
2011-04-28 15:50:00,74.18,74.23,73.96,74.0,161400.0,53.8689,53.9052,53.7091,53.7382,161400.0
2011-04-28 15:55:00,74.0,74.01,73.83,73.89,258700.0,53.7382,53.7454,53.6147,53.6583,258700.0
2011-04-29 09:30:00,73.69,74.31,73.43,74.31,166900.0,53.5131,53.9633,53.3243,53.9633,166900.0
2011-04-29 09:35:00,74.28,74.67,74.28,74.67,88700.0,53.9415,54.2247,53.9415,54.2247,88700.0
2011-04-29 09:40:00,74.69,74.94,74.67,74.9,101300.0,54.2393,54.4208,54.2247,54.3918,101300.0
2011-04-29 09:45:00,74.9,74.96,74.65,74.66,126300.0,54.3918,54.4353,54.2102,54.2175,126300.0
2011-04-29 09:50:00,74.65,74.9,74.65,74.83,70600.0,54.2102,54.3918,54.2102,54.3409,70600.0
2011-04-29 09:55:00,74.83,74.84,74.69,74.79,82400.0,54.3409,54.3482,54.2393,54.3119,82400.0
2011-04-29 10:00:00,74.79,74.82,74.51,74.51,126600.0,54.3119,54.3337,54.1085,54.1085,126600.0
2011-04-29 10:05:00,74.51,74.54,74.31,74.33,126400.0,54.1085,54.1303,53.9633,53.9778,126400.0
2011-04-29 10:10:00,74.33,74.69,74.3,74.59,68600.0,53.9778,54.2393,53.956,54.1666,68600.0
2011-04-29 10:15:00,74.62,74.68,74.54,74.56,58300.0,54.1884,54.232,54.1303,54.1448,58300.0
2011-04-29 10:20:00,74.55,74.62,74.43,74.47,37000.0,54.1376,54.1884,54.0504,54.0795,37000.0
2011-04-29 10:25:00,74.46,74.53,74.38,74.49,31300.0,54.0722,54.1231,54.0141,54.094,31300.0
2011-04-29 10:30:00,74.5,74.5,74.25,74.3,43300.0,54.1013,54.1013,53.9197,53.956,43300.0
2011-04-29 10:35:00,74.28,74.3,74.15,74.26,28800.0,53.9415,53.956,53.8471,53.927,28800.0
2011-04-29 10:40:00,74.23,74.28,74.12,74.18,25700.0,53.9052,53.9415,53.8253,53.8689,25700.0
2011-04-29 10:45:00,74.16,74.37,74.16,74.29,28900.0,53.8544,54.0069,53.8544,53.9488,28900.0
2011-04-29 10:50:00,74.29,74.35,74.21,74.23,27500.0,53.9488,53.9923,53.8907,53.9052,27500.0
2011-04-29 10:55:00,74.23,74.43,74.23,74.34,39800.0,53.9052,54.0504,53.9052,53.9851,39800.0
2011-04-29 11:00:00,74.35,74.45,74.34,74.37,29100.0,53.9923,54.065,53.9851,54.0069,29100.0
2011-04-29 11:05:00,74.37,74.39,74.3,74.37,25900.0,54.0069,54.0214,53.956,54.0069,25900.0
2011-04-29 11:10:00,74.36,74.52,74.34,74.51,29700.0,53.9996,54.1158,53.9851,54.1085,29700.0
2011-04-29 11:15:00,74.49,74.58,74.49,74.57,28200.0,54.094,54.1594,54.094,54.1521,28200.0
2011-04-29 11:20:00,74.57,74.65,74.56,74.63,14000.0,54.1521,54.2102,54.1448,54.1957,14000.0
2011-04-29 11:25:00,74.62,74.63,74.37,74.4,30100.0,54.1884,54.1957,54.0069,54.0287,30100.0
2011-04-29 11:30:00,74.41,74.45,74.39,74.45,23000.0,54.0359,54.065,54.0214,54.065,23000.0
2011-04-29 11:35:00,74.43,74.51,74.42,74.45,17900.0,54.0504,54.1085,54.0432,54.065,17900.0
2011-04-29 11:40:00,74.45,74.48,74.38,74.42,23600.0,54.065,54.0868,54.0141,54.0432,23600.0
2011-04-29 11:45:00,74.42,74.49,74.39,74.39,28800.0,54.0432,54.094,54.0214,54.0214,28800.0
2011-04-29 11:50:00,74.39,74.43,74.32,74.4,21100.0,54.0214,54.0504,53.9706,54.0287,21100.0
2011-04-29 11:55:00,74.39,74.48,74.38,74.39,21100.0,54.0214,54.0868,54.0141,54.0214,21100.0
2011-04-29 12:00:00,74.39,74.45,74.36,74.41,23700.0,54.0214,54.065,53.9996,54.0359,23700.0
2011-04-29 12:05:00,74.41,74.45,74.35,74.39,21000.0,54.0359,54.065,53.9923,54.0214,21000.0
2011-04-29 12:10:00,74.39,74.53,74.38,74.53,15900.0,54.0214,54.1231,54.0141,54.1231,15900.0
2011-04-29 12:15:00,74.53,74.59,74.53,74.57,17400.0,54.1231,54.1666,54.1231,54.1521,17400.0
2011-04-29 12:20:00,74.58,74.63,74.55,74.61,14500.0,54.1594,54.1957,54.1376,54.1812,14500.0
2011-04-29 12:25:00,74.61,74.62,74.51,74.55,21600.0,54.1812,54.1884,54.1085,54.1376,21600.0
2011-04-29 12:30:00,74.55,74.58,74.54,74.57,10300.0,54.1376,54.1594,54.1303,54.1521,10300.0
2011-04-29 12:35:00,74.57,74.57,74.54,74.55,8100.0,54.1521,54.1521,54.1303,54.1376,8100.0
2011-04-29 12:40:00,74.54,74.55,74.51,74.54,17800.0,54.1303,54.1376,54.1085,54.1303,17800.0
2011-04-29 12:45:00,74.54,74.68,74.54,74.64,15100.0,54.1303,54.232,54.1303,54.2029,15100.0
2011-04-29 12:50:00,74.64,74.64,74.61,74.64,6300.0,54.2029,54.2029,54.1812,54.2029,6300.0
2011-04-29 12:55:00,74.64,74.69,74.64,74.69,14700.0,54.2029,54.2393,54.2029,54.2393,14700.0
2011-04-29 13:00:00,74.69,74.73,74.68,74.73,27600.0,54.2393,54.2683,54.232,54.2683,27600.0
2011-04-29 13:05:00,74.72,74.73,74.67,74.7,17600.0,54.261,54.2683,54.2247,54.2465,17600.0
2011-04-29 13:10:00,74.7,74.77,74.7,74.77,13700.0,54.2465,54.2973,54.2465,54.2973,13700.0
2011-04-29 13:15:00,74.77,74.79,74.7,74.79,19600.0,54.2973,54.3119,54.2465,54.3119,19600.0
2011-04-29 13:20:00,74.79,74.81,74.76,74.81,18400.0,54.3119,54.3264,54.2901,54.3264,18400.0
2011-04-29 13:25:00,74.81,74.85,74.79,74.8,21200.0,54.3264,54.3554,54.3119,54.3191,21200.0
2011-04-29 13:30:00,74.78,74.85,74.77,74.84,20600.0,54.3046,54.3554,54.2973,54.3482,20600.0
2011-04-29 13:35:00,74.85,74.92,74.84,74.84,29700.0,54.3554,54.4063,54.3482,54.3482,29700.0
2011-04-29 13:40:00,74.84,74.87,74.8,74.81,10400.0,54.3482,54.37,54.3191,54.3264,10400.0
2011-04-29 13:45:00,74.81,74.83,74.8,74.83,19200.0,54.3264,54.3409,54.3191,54.3409,19200.0
2011-04-29 13:50:00,74.82,74.85,74.76,74.85,19400.0,54.3337,54.3554,54.2901,54.3554,19400.0
2011-04-29 13:55:00,74.85,74.92,74.85,74.87,17400.0,54.3554,54.4063,54.3554,54.37,17400.0
2011-04-29 14:00:00,74.85,74.88,74.79,74.83,24300.0,54.3554,54.3772,54.3119,54.3409,24300.0
2011-04-29 14:05:00,74.82,74.83,74.8,74.81,25800.0,54.3337,54.3409,54.3191,54.3264,25800.0
2011-04-29 14:10:00,74.81,74.82,74.76,74.76,29000.0,54.3264,54.3337,54.2901,54.2901,29000.0
2011-04-29 14:15:00,74.77,74.81,74.75,74.78,14500.0,54.2973,54.3264,54.2828,54.3046,14500.0
2011-04-29 14:20:00,74.76,74.83,74.76,74.8,17300.0,54.2901,54.3409,54.2901,54.3191,17300.0
2011-04-29 14:25:00,74.8,74.83,74.69,74.7,26400.0,54.3191,54.3409,54.2393,54.2465,26400.0
2011-04-29 14:30:00,74.7,74.7,74.63,74.63,14400.0,54.2465,54.2465,54.1957,54.1957,14400.0
2011-04-29 14:35:00,74.64,74.67,74.59,74.65,26000.0,54.2029,54.2247,54.1666,54.2102,26000.0
2011-04-29 14:40:00,74.64,74.64,74.6,74.63,20600.0,54.2029,54.2029,54.1739,54.1957,20600.0
2011-04-29 14:45:00,74.64,74.64,74.57,74.58,16400.0,54.2029,54.2029,54.1521,54.1594,16400.0
2011-04-29 14:50:00,74.57,74.69,74.53,74.69,49700.0,54.1521,54.2393,54.1231,54.2393,49700.0
2011-04-29 14:55:00,74.7,74.7,74.61,74.62,20000.0,54.2465,54.2465,54.1812,54.1884,20000.0
2011-04-29 15:00:00,74.6,74.6,74.49,74.51,30600.0,54.1739,54.1739,54.094,54.1085,30600.0
2011-04-29 15:05:00,74.51,74.59,74.5,74.58,35300.0,54.1085,54.1666,54.1013,54.1594,35300.0
2011-04-29 15:10:00,74.59,74.59,74.49,74.51,29700.0,54.1666,54.1666,54.094,54.1085,29700.0
2011-04-29 15:15:00,74.5,74.51,74.4,74.4,32900.0,54.1013,54.1085,54.0287,54.0287,32900.0
2011-04-29 15:20:00,74.41,74.42,74.34,74.34,29500.0,54.0359,54.0432,53.9851,53.9851,29500.0
2011-04-29 15:25:00,74.33,74.35,74.32,74.34,42400.0,53.9778,53.9923,53.9706,53.9851,42400.0
2011-04-29 15:30:00,74.34,74.38,74.32,74.36,50200.0,53.9851,54.0141,53.9706,53.9996,50200.0
2011-04-29 15:35:00,74.35,74.5,74.35,74.47,71000.0,53.9923,54.1013,53.9923,54.0795,71000.0
2011-04-29 15:40:00,74.47,74.56,74.44,74.55,66800.0,54.0795,54.1448,54.0577,54.1376,66800.0
2011-04-29 15:45:00,74.55,74.65,74.55,74.65,143500.0,54.1376,54.2102,54.1376,54.2102,143500.0
2011-04-29 15:50:00,74.65,74.74,74.62,74.73,118600.0,54.2102,54.2756,54.1884,54.2683,118600.0
2011-04-29 15:55:00,74.72,74.74,74.64,74.65,248600.0,54.261,54.2756,54.2029,54.2102,248600.0
2011-05-02 09:30:00,74.6,74.75,74.43,74.47,98200.0,54.1739,54.2828,54.0504,54.0795,98200.0
2011-05-02 09:35:00,74.51,74.66,74.44,74.5,36600.0,54.1085,54.2175,54.0577,54.1013,36600.0
2011-05-02 09:40:00,74.54,74.55,74.1,74.12,38500.0,54.1303,54.1376,53.8108,53.8253,38500.0
2011-05-02 09:45:00,74.13,74.44,74.13,74.37,33300.0,53.8326,54.0577,53.8326,54.0069,33300.0
2011-05-02 09:50:00,74.37,74.5,74.33,74.45,35600.0,54.0069,54.1013,53.9778,54.065,35600.0
2011-05-02 09:55:00,74.46,74.55,74.39,74.55,25100.0,54.0722,54.1376,54.0214,54.1376,25100.0
2011-05-02 10:00:00,74.55,74.68,74.55,74.61,51700.0,54.1376,54.232,54.1376,54.1812,51700.0
2011-05-02 10:05:00,74.57,74.65,74.38,74.65,33000.0,54.1521,54.2102,54.0141,54.2102,33000.0
2011-05-02 10:10:00,74.65,74.68,74.52,74.65,30500.0,54.2102,54.232,54.1158,54.2102,30500.0
2011-05-02 10:15:00,74.67,74.73,74.61,74.63,23300.0,54.2247,54.2683,54.1812,54.1957,23300.0
2011-05-02 10:20:00,74.64,74.91,74.6,74.84,33000.0,54.2029,54.399,54.1739,54.3482,33000.0
2011-05-02 10:25:00,74.84,74.9,74.79,74.85,16300.0,54.3482,54.3918,54.3119,54.3554,16300.0
2011-05-02 10:30:00,74.85,74.9,74.8,74.84,34200.0,54.3554,54.3918,54.3191,54.3482,34200.0
2011-05-02 10:35:00,74.84,74.86,74.72,74.72,16000.0,54.3482,54.3627,54.261,54.261,16000.0
2011-05-02 10:40:00,74.71,74.82,74.7,74.82,14800.0,54.2538,54.3337,54.2465,54.3337,14800.0
2011-05-02 10:45:00,74.82,74.83,74.75,74.77,12900.0,54.3337,54.3409,54.2828,54.2973,12900.0
2011-05-02 10:50:00,74.78,74.82,74.73,74.79,30000.0,54.3046,54.3337,54.2683,54.3119,30000.0
2011-05-02 10:55:00,74.81,74.84,74.69,74.72,24900.0,54.3264,54.3482,54.2393,54.261,24900.0
2011-05-02 11:00:00,74.72,74.8,74.69,74.79,34200.0,54.261,54.3191,54.2393,54.3119,34200.0
2011-05-02 11:05:00,74.79,74.9,74.73,74.89,26600.0,54.3119,54.3918,54.2683,54.3845,26600.0
2011-05-02 11:10:00,74.9,74.94,74.87,74.93,19700.0,54.3918,54.4208,54.37,54.4135,19700.0
2011-05-02 11:15:00,74.93,74.95,74.9,74.93,26500.0,54.4135,54.4281,54.3918,54.4135,26500.0
2011-05-02 11:20:00,74.92,74.95,74.83,74.86,38900.0,54.4063,54.4281,54.3409,54.3627,38900.0
2011-05-02 11:25:00,74.87,74.95,74.87,74.9,15500.0,54.37,54.4281,54.37,54.3918,15500.0
2011-05-02 11:30:00,74.89,74.92,74.81,74.87,34800.0,54.3845,54.4063,54.3264,54.37,34800.0
2011-05-02 11:35:00,74.86,74.9,74.83,74.87,20500.0,54.3627,54.3918,54.3409,54.37,20500.0
2011-05-02 11:40:00,74.86,74.91,74.81,74.83,32500.0,54.3627,54.399,54.3264,54.3409,32500.0
2011-05-02 11:45:00,74.82,74.89,74.81,74.83,18000.0,54.3337,54.3845,54.3264,54.3409,18000.0
2011-05-02 11:50:00,74.83,74.97,74.83,74.96,46400.0,54.3409,54.4426,54.3409,54.4353,46400.0
2011-05-02 11:55:00,74.95,74.97,74.88,74.95,25000.0,54.4281,54.4426,54.3772,54.4281,25000.0
2011-05-02 12:00:00,74.96,74.97,74.88,74.9,21900.0,54.4353,54.4426,54.3772,54.3918,21900.0
2011-05-02 12:05:00,74.89,74.89,74.83,74.86,20300.0,54.3845,54.3845,54.3409,54.3627,20300.0
2011-05-02 12:10:00,74.85,74.95,74.85,74.9,14000.0,54.3554,54.4281,54.3554,54.3918,14000.0
2011-05-02 12:15:00,74.91,74.91,74.84,74.9,19400.0,54.399,54.399,54.3482,54.3918,19400.0
2011-05-02 12:20:00,74.9,74.93,74.74,74.76,43600.0,54.3918,54.4135,54.2756,54.2901,43600.0
2011-05-02 12:25:00,74.76,74.82,74.67,74.69,29200.0,54.2901,54.3337,54.2247,54.2393,29200.0
2011-05-02 12:30:00,74.68,74.78,74.64,74.73,62900.0,54.232,54.3046,54.2029,54.2683,62900.0
2011-05-02 12:35:00,74.75,74.82,74.75,74.8,14000.0,54.2828,54.3337,54.2828,54.3191,14000.0
2011-05-02 12:40:00,74.8,74.8,74.59,74.64,38500.0,54.3191,54.3191,54.1666,54.2029,38500.0
2011-05-02 12:45:00,74.63,74.81,74.62,74.79,28800.0,54.1957,54.3264,54.1884,54.3119,28800.0
2011-05-02 12:50:00,74.76,74.85,74.74,74.85,24100.0,54.2901,54.3554,54.2756,54.3554,24100.0
2011-05-02 12:55:00,74.85,74.91,74.84,74.86,63400.0,54.3554,54.399,54.3482,54.3627,63400.0
2011-05-02 13:00:00,74.86,74.95,74.86,74.87,69600.0,54.3627,54.4281,54.3627,54.37,69600.0
2011-05-02 13:05:00,74.88,74.89,74.82,74.83,13300.0,54.3772,54.3845,54.3337,54.3409,13300.0
2011-05-02 13:10:00,74.82,74.94,74.79,74.91,50400.0,54.3337,54.4208,54.3119,54.399,50400.0
2011-05-02 13:15:00,74.91,74.92,74.89,74.9,25400.0,54.399,54.4063,54.3845,54.3918,25400.0
2011-05-02 13:20:00,74.89,74.96,74.87,74.92,58300.0,54.3845,54.4353,54.37,54.4063,58300.0
2011-05-02 13:25:00,74.9,74.95,74.9,74.94,18200.0,54.3918,54.4281,54.3918,54.4208,18200.0
2011-05-02 13:30:00,74.94,74.97,74.91,74.93,12200.0,54.4208,54.4426,54.399,54.4135,12200.0
2011-05-02 13:35:00,74.94,74.96,74.88,74.93,18800.0,54.4208,54.4353,54.3772,54.4135,18800.0
2011-05-02 13:40:00,74.93,74.96,74.92,74.93,7300.0,54.4135,54.4353,54.4063,54.4135,7300.0
2011-05-02 13:45:00,74.93,74.97,74.89,74.89,12500.0,54.4135,54.4426,54.3845,54.3845,12500.0
2011-05-02 13:50:00,74.9,74.94,74.87,74.91,15500.0,54.3918,54.4208,54.37,54.399,15500.0
2011-05-02 13:55:00,74.91,74.92,74.87,74.91,21600.0,54.399,54.4063,54.37,54.399,21600.0
2011-05-02 14:00:00,74.91,74.95,74.89,74.95,26000.0,54.399,54.4281,54.3845,54.4281,26000.0
2011-05-02 14:05:00,74.95,74.99,74.93,74.99,30800.0,54.4281,54.4571,54.4135,54.4571,30800.0
2011-05-02 14:10:00,74.98,75.0,74.95,74.98,21800.0,54.4498,54.4644,54.4281,54.4498,21800.0
2011-05-02 14:15:00,74.99,75.0,74.97,75.0,23100.0,54.4571,54.4644,54.4426,54.4644,23100.0
2011-05-02 14:20:00,75.0,75.0,74.96,74.96,27000.0,54.4644,54.4644,54.4353,54.4353,27000.0
2011-05-02 14:25:00,74.97,74.98,74.89,74.9,26300.0,54.4426,54.4498,54.3845,54.3918,26300.0
2011-05-02 14:30:00,74.89,74.92,74.85,74.92,34700.0,54.3845,54.4063,54.3554,54.4063,34700.0
2011-05-02 14:35:00,74.91,74.94,74.87,74.9,31700.0,54.399,54.4208,54.37,54.3918,31700.0
2011-05-02 14:40:00,74.9,74.98,74.87,74.96,33300.0,54.3918,54.4498,54.37,54.4353,33300.0
2011-05-02 14:45:00,74.95,74.97,74.89,74.89,32200.0,54.4281,54.4426,54.3845,54.3845,32200.0
2011-05-02 14:50:00,74.9,74.92,74.82,74.83,41900.0,54.3918,54.4063,54.3337,54.3409,41900.0
2011-05-02 14:55:00,74.83,74.83,74.69,74.79,26400.0,54.3409,54.3409,54.2393,54.3119,26400.0
2011-05-02 15:00:00,74.79,74.87,74.78,74.82,45700.0,54.3119,54.37,54.3046,54.3337,45700.0
2011-05-02 15:05:00,74.82,74.9,74.81,74.88,24200.0,54.3337,54.3918,54.3264,54.3772,24200.0
2011-05-02 15:10:00,74.86,74.88,74.81,74.81,50800.0,54.3627,54.3772,54.3264,54.3264,50800.0
2011-05-02 15:15:00,74.82,74.85,74.79,74.81,27100.0,54.3337,54.3554,54.3119,54.3264,27100.0
2011-05-02 15:20:00,74.81,74.84,74.78,74.81,25000.0,54.3264,54.3482,54.3046,54.3264,25000.0
2011-05-02 15:25:00,74.81,74.81,74.65,74.69,82100.0,54.3264,54.3264,54.2102,54.2393,82100.0
2011-05-02 15:30:00,74.69,74.71,74.6,74.7,36400.0,54.2393,54.2538,54.1739,54.2465,36400.0
2011-05-02 15:35:00,74.7,74.72,74.65,74.67,42300.0,54.2465,54.261,54.2102,54.2247,42300.0
2011-05-02 15:40:00,74.67,74.67,74.51,74.51,78900.0,54.2247,54.2247,54.1085,54.1085,78900.0
2011-05-02 15:45:00,74.52,74.62,74.42,74.56,143700.0,54.1158,54.1884,54.0432,54.1448,143700.0
2011-05-02 15:50:00,74.55,74.63,74.53,74.6,65800.0,54.1376,54.1957,54.1231,54.1739,65800.0
2011-05-02 15:55:00,74.6,74.66,74.58,74.6,96200.0,54.1739,54.2175,54.1594,54.1739,96200.0
2011-05-03 09:30:00,74.14,74.47,74.1,74.21,72000.0,53.8398,54.0795,53.8108,53.8907,72000.0
2011-05-03 09:35:00,74.24,74.37,74.22,74.33,15400.0,53.9125,54.0069,53.8979,53.9778,15400.0
2011-05-03 09:40:00,74.35,74.55,74.35,74.5,21000.0,53.9923,54.1376,53.9923,54.1013,21000.0
2011-05-03 09:45:00,74.47,74.5,74.26,74.48,35600.0,54.0795,54.1013,53.927,54.0868,35600.0
2011-05-03 09:50:00,74.48,74.56,74.35,74.42,44700.0,54.0868,54.1448,53.9923,54.0432,44700.0
2011-05-03 09:55:00,74.42,74.53,74.41,74.49,29400.0,54.0432,54.1231,54.0359,54.094,29400.0
2011-05-03 10:00:00,74.49,74.57,74.34,74.37,33000.0,54.094,54.1521,53.9851,54.0069,33000.0
2011-05-03 10:05:00,74.35,74.43,74.25,74.28,27900.0,53.9923,54.0504,53.9197,53.9415,27900.0
2011-05-03 10:10:00,74.27,74.29,74.24,74.29,32500.0,53.9343,53.9488,53.9125,53.9488,32500.0
2011-05-03 10:15:00,74.29,74.35,74.23,74.26,22600.0,53.9488,53.9923,53.9052,53.927,22600.0
2011-05-03 10:20:00,74.28,74.31,74.12,74.13,29000.0,53.9415,53.9633,53.8253,53.8326,29000.0
2011-05-03 10:25:00,74.13,74.28,74.1,74.23,20100.0,53.8326,53.9415,53.8108,53.9052,20100.0
2011-05-03 10:30:00,74.24,74.3,74.18,74.21,23800.0,53.9125,53.956,53.8689,53.8907,23800.0
2011-05-03 10:35:00,74.23,74.27,74.14,74.19,21700.0,53.9052,53.9343,53.8398,53.8762,21700.0
2011-05-03 10:40:00,74.2,74.2,74.1,74.15,15100.0,53.8834,53.8834,53.8108,53.8471,15100.0
2011-05-03 10:45:00,74.16,74.2,74.07,74.2,29800.0,53.8544,53.8834,53.789,53.8834,29800.0
2011-05-03 10:50:00,74.2,74.2,73.86,73.95,71400.0,53.8834,53.8834,53.6365,53.7019,71400.0
2011-05-03 10:55:00,73.96,74.0,73.88,73.98,16400.0,53.7091,53.7382,53.651,53.7237,16400.0
2011-05-03 11:00:00,73.99,74.12,73.98,74.1,14600.0,53.7309,53.8253,53.7237,53.8108,14600.0
2011-05-03 11:05:00,74.12,74.12,74.02,74.06,17100.0,53.8253,53.8253,53.7527,53.7818,17100.0
2011-05-03 11:10:00,74.06,74.28,74.06,74.27,20000.0,53.7818,53.9415,53.7818,53.9343,20000.0
2011-05-03 11:15:00,74.27,74.4,74.26,74.35,18400.0,53.9343,54.0287,53.927,53.9923,18400.0
2011-05-03 11:20:00,74.35,74.55,74.34,74.53,30100.0,53.9923,54.1376,53.9851,54.1231,30100.0
2011-05-03 11:25:00,74.52,74.52,74.39,74.45,22000.0,54.1158,54.1158,54.0214,54.065,22000.0
2011-05-03 11:30:00,74.47,74.5,74.39,74.47,24100.0,54.0795,54.1013,54.0214,54.0795,24100.0
2011-05-03 11:35:00,74.49,74.65,74.46,74.59,33100.0,54.094,54.2102,54.0722,54.1666,33100.0
2011-05-03 11:40:00,74.58,74.69,74.54,74.69,20500.0,54.1594,54.2393,54.1303,54.2393,20500.0
2011-05-03 11:45:00,74.7,74.78,74.63,74.74,18500.0,54.2465,54.3046,54.1957,54.2756,18500.0
2011-05-03 11:50:00,74.73,74.79,74.66,74.79,18800.0,54.2683,54.3119,54.2175,54.3119,18800.0
2011-05-03 11:55:00,74.78,74.82,74.73,74.8,11900.0,54.3046,54.3337,54.2683,54.3191,11900.0
2011-05-03 12:00:00,74.8,74.83,74.73,74.75,14400.0,54.3191,54.3409,54.2683,54.2828,14400.0
2011-05-03 12:05:00,74.76,74.78,74.61,74.68,20200.0,54.2901,54.3046,54.1812,54.232,20200.0
2011-05-03 12:10:00,74.67,74.68,74.62,74.65,24500.0,54.2247,54.232,54.1884,54.2102,24500.0
2011-05-03 12:15:00,74.65,74.65,74.5,74.53,14600.0,54.2102,54.2102,54.1013,54.1231,14600.0
2011-05-03 12:20:00,74.52,74.53,74.41,74.43,18900.0,54.1158,54.1231,54.0359,54.0504,18900.0
2011-05-03 12:25:00,74.43,74.5,74.42,74.45,7500.0,54.0504,54.1013,54.0432,54.065,7500.0
2011-05-03 12:30:00,74.47,74.51,74.42,74.46,24600.0,54.0795,54.1085,54.0432,54.0722,24600.0
2011-05-03 12:35:00,74.46,74.49,74.3,74.31,22400.0,54.0722,54.094,53.956,53.9633,22400.0
2011-05-03 12:40:00,74.32,74.35,74.26,74.35,9700.0,53.9706,53.9923,53.927,53.9923,9700.0
2011-05-03 12:45:00,74.35,74.44,74.33,74.41,18000.0,53.9923,54.0577,53.9778,54.0359,18000.0
2011-05-03 12:50:00,74.39,74.49,74.34,74.48,23100.0,54.0214,54.094,53.9851,54.0868,23100.0
2011-05-03 12:55:00,74.49,74.49,74.37,74.43,20800.0,54.094,54.094,54.0069,54.0504,20800.0
2011-05-03 13:00:00,74.42,74.46,74.31,74.36,20400.0,54.0432,54.0722,53.9633,53.9996,20400.0
2011-05-03 13:05:00,74.33,74.37,74.25,74.36,20900.0,53.9778,54.0069,53.9197,53.9996,20900.0
2011-05-03 13:10:00,74.36,74.48,74.36,74.46,13300.0,53.9996,54.0868,53.9996,54.0722,13300.0
2011-05-03 13:15:00,74.47,74.47,74.38,74.39,30800.0,54.0795,54.0795,54.0141,54.0214,30800.0
2011-05-03 13:20:00,74.4,74.48,74.39,74.41,13000.0,54.0287,54.0868,54.0214,54.0359,13000.0
2011-05-03 13:25:00,74.46,74.46,74.33,74.4,15100.0,54.0722,54.0722,53.9778,54.0287,15100.0
2011-05-03 13:30:00,74.41,74.45,74.36,74.39,8000.0,54.0359,54.065,53.9996,54.0214,8000.0
2011-05-03 13:35:00,74.41,74.52,74.37,74.37,33700.0,54.0359,54.1158,54.0069,54.0069,33700.0
2011-05-03 13:40:00,74.36,74.44,74.29,74.36,16300.0,53.9996,54.0577,53.9488,53.9996,16300.0
2011-05-03 13:45:00,74.37,74.42,74.27,74.42,14600.0,54.0069,54.0432,53.9343,54.0432,14600.0
2011-05-03 13:50:00,74.41,74.44,74.3,74.44,15700.0,54.0359,54.0577,53.956,54.0577,15700.0
2011-05-03 13:55:00,74.44,74.53,74.4,74.5,14700.0,54.0577,54.1231,54.0287,54.1013,14700.0
2011-05-03 14:00:00,74.47,74.48,74.4,74.42,13400.0,54.0795,54.0868,54.0287,54.0432,13400.0
2011-05-03 14:05:00,74.41,74.41,74.24,74.24,19300.0,54.0359,54.0359,53.9125,53.9125,19300.0
2011-05-03 14:10:00,74.24,74.25,74.1,74.12,27900.0,53.9125,53.9197,53.8108,53.8253,27900.0
2011-05-03 14:15:00,74.12,74.12,74.05,74.05,22200.0,53.8253,53.8253,53.7745,53.7745,22200.0
2011-05-03 14:20:00,74.03,74.11,74.01,74.05,17900.0,53.76,53.8181,53.7454,53.7745,17900.0
2011-05-03 14:25:00,74.05,74.19,74.0,74.18,29500.0,53.7745,53.8762,53.7382,53.8689,29500.0
2011-05-03 14:30:00,74.2,74.29,74.2,74.22,13600.0,53.8834,53.9488,53.8834,53.8979,13600.0
2011-05-03 14:35:00,74.22,74.31,74.22,74.22,32000.0,53.8979,53.9633,53.8979,53.8979,32000.0
2011-05-03 14:40:00,74.23,74.36,74.23,74.33,20700.0,53.9052,53.9996,53.9052,53.9778,20700.0
2011-05-03 14:45:00,74.32,74.37,74.27,74.32,8300.0,53.9706,54.0069,53.9343,53.9706,8300.0
2011-05-03 14:50:00,74.33,74.35,74.14,74.14,22400.0,53.9778,53.9923,53.8398,53.8398,22400.0
2011-05-03 14:55:00,74.14,74.33,74.14,74.33,15900.0,53.8398,53.9778,53.8398,53.9778,15900.0
2011-05-03 15:00:00,74.34,74.41,74.32,74.41,19900.0,53.9851,54.0359,53.9706,54.0359,19900.0
2011-05-03 15:05:00,74.4,74.45,74.38,74.4,19800.0,54.0287,54.065,54.0141,54.0287,19800.0
2011-05-03 15:10:00,74.4,74.47,74.38,74.44,22400.0,54.0287,54.0795,54.0141,54.0577,22400.0
2011-05-03 15:15:00,74.44,74.46,74.41,74.41,13800.0,54.0577,54.0722,54.0359,54.0359,13800.0
2011-05-03 15:20:00,74.42,74.59,74.39,74.57,27000.0,54.0432,54.1666,54.0214,54.1521,27000.0
2011-05-03 15:25:00,74.59,74.59,74.5,74.53,23100.0,54.1666,54.1666,54.1013,54.1231,23100.0
2011-05-03 15:30:00,74.54,74.59,74.44,74.48,36700.0,54.1303,54.1666,54.0577,54.0868,36700.0
2011-05-03 15:35:00,74.47,74.51,74.42,74.51,27100.0,54.0795,54.1085,54.0432,54.1085,27100.0
2011-05-03 15:40:00,74.51,74.56,74.47,74.55,28200.0,54.1085,54.1448,54.0795,54.1376,28200.0
2011-05-03 15:45:00,74.54,74.6,74.5,74.52,68600.0,54.1303,54.1739,54.1013,54.1158,68600.0
2011-05-03 15:50:00,74.52,74.65,74.51,74.64,85500.0,54.1158,54.2102,54.1085,54.2029,85500.0
2011-05-03 15:55:00,74.63,74.72,74.62,74.64,114700.0,54.1957,54.261,54.1884,54.2029,114700.0
2011-05-04 09:30:00,73.57,73.88,73.45,73.64,92800.0,53.7215,53.9478,53.6338,53.7726,92800.0
2011-05-04 09:35:00,73.69,73.78,73.56,73.68,82600.0,53.8091,53.8748,53.7142,53.8018,82600.0
2011-05-04 09:40:00,73.68,73.8,73.61,73.79,45300.0,53.8018,53.8894,53.7507,53.8821,45300.0
2011-05-04 09:45:00,73.81,74.01,73.71,74.01,51000.0,53.8967,54.0427,53.8237,54.0427,51000.0
2011-05-04 09:50:00,74.01,74.08,73.8,73.89,87500.0,54.0427,54.0939,53.8894,53.9551,87500.0
2011-05-04 09:55:00,73.89,73.9,73.41,73.49,92100.0,53.9551,53.9624,53.6046,53.663,92100.0
2011-05-04 10:00:00,73.5,73.5,73.05,73.21,131900.0,53.6703,53.6703,53.3417,53.4586,131900.0
2011-05-04 10:05:00,73.21,73.28,72.64,72.72,101200.0,53.4586,53.5097,53.0424,53.1008,101200.0
2011-05-04 10:10:00,72.73,72.9,72.64,72.78,65800.0,53.1081,53.2322,53.0424,53.1446,65800.0
2011-05-04 10:15:00,72.79,73.12,72.79,73.03,62100.0,53.1519,53.3929,53.1519,53.3271,62100.0
2011-05-04 10:20:00,73.03,73.1,72.88,73.1,54700.0,53.3271,53.3783,53.2176,53.3783,54700.0
2011-05-04 10:25:00,73.1,73.11,72.96,73.06,38700.0,53.3783,53.3856,53.276,53.3491,38700.0
2011-05-04 10:30:00,73.07,73.22,73.04,73.1,26200.0,53.3564,53.4659,53.3344,53.3783,26200.0
2011-05-04 10:35:00,73.1,73.15,72.98,73.04,48400.0,53.3783,53.4148,53.2906,53.3344,48400.0
2011-05-04 10:40:00,73.05,73.07,72.87,72.97,74500.0,53.3417,53.3564,53.2103,53.2833,74500.0
2011-05-04 10:45:00,72.96,73.07,72.75,72.81,59800.0,53.276,53.3564,53.1227,53.1665,59800.0
2011-05-04 10:50:00,72.83,72.97,72.78,72.83,38000.0,53.1811,53.2833,53.1446,53.1811,38000.0
2011-05-04 10:55:00,72.83,72.98,72.81,72.95,26700.0,53.1811,53.2906,53.1665,53.2687,26700.0
2011-05-04 11:00:00,72.94,73.05,72.94,73.05,62500.0,53.2614,53.3417,53.2614,53.3417,62500.0
2011-05-04 11:05:00,73.06,73.11,72.96,72.96,30800.0,53.3491,53.3856,53.276,53.276,30800.0
2011-05-04 11:10:00,72.97,72.98,72.81,72.85,25800.0,53.2833,53.2906,53.1665,53.1957,25800.0
2011-05-04 11:15:00,72.85,72.88,72.65,72.74,57600.0,53.1957,53.2176,53.0497,53.1154,57600.0
2011-05-04 11:20:00,72.73,72.75,72.55,72.59,30600.0,53.1081,53.1227,52.9766,53.0059,30600.0
2011-05-04 11:25:00,72.6,72.65,72.56,72.63,29600.0,53.0132,53.0497,52.9839,53.0351,29600.0
2011-05-04 11:30:00,72.64,72.65,72.51,72.55,28900.0,53.0424,53.0497,52.9474,52.9766,28900.0
2011-05-04 11:35:00,72.55,72.56,72.41,72.49,46000.0,52.9766,52.9839,52.8744,52.9328,46000.0
2011-05-04 11:40:00,72.49,72.68,72.41,72.65,27200.0,52.9328,53.0716,52.8744,53.0497,27200.0
2011-05-04 11:45:00,72.66,72.68,72.61,72.61,17400.0,53.057,53.0716,53.0205,53.0205,17400.0
2011-05-04 11:50:00,72.61,72.61,72.51,72.53,22300.0,53.0205,53.0205,52.9474,52.962,22300.0
2011-05-04 11:55:00,72.52,72.61,72.51,72.59,26100.0,52.9547,53.0205,52.9474,53.0059,26100.0
2011-05-04 12:00:00,72.6,72.79,72.59,72.79,26300.0,53.0132,53.1519,53.0059,53.1519,26300.0
2011-05-04 12:05:00,72.8,72.8,72.65,72.71,19400.0,53.1592,53.1592,53.0497,53.0935,19400.0
2011-05-04 12:10:00,72.71,72.71,72.56,72.6,14300.0,53.0935,53.0935,52.9839,53.0132,14300.0
2011-05-04 12:15:00,72.6,72.67,72.58,72.59,40400.0,53.0132,53.0643,52.9986,53.0059,40400.0
2011-05-04 12:20:00,72.59,72.59,72.33,72.34,59800.0,53.0059,53.0059,52.816,52.8233,59800.0
2011-05-04 12:25:00,72.33,72.43,72.31,72.34,21600.0,52.816,52.889,52.8014,52.8233,21600.0
2011-05-04 12:30:00,72.35,72.42,72.34,72.38,15000.0,52.8306,52.8817,52.8233,52.8525,15000.0
2011-05-04 12:35:00,72.38,72.39,72.25,72.26,38700.0,52.8525,52.8598,52.7576,52.7649,38700.0
2011-05-04 12:40:00,72.26,72.31,72.2,72.2,28700.0,52.7649,52.8014,52.7211,52.7211,28700.0
2011-05-04 12:45:00,72.22,72.28,72.2,72.25,28800.0,52.7357,52.7795,52.7211,52.7576,28800.0
2011-05-04 12:50:00,72.25,72.27,72.14,72.24,33900.0,52.7576,52.7722,52.6773,52.7503,33900.0
2011-05-04 12:55:00,72.24,72.34,72.23,72.33,20800.0,52.7503,52.8233,52.743,52.816,20800.0
2011-05-04 13:00:00,72.34,72.45,72.31,72.44,23300.0,52.8233,52.9036,52.8014,52.8963,23300.0
2011-05-04 13:05:00,72.45,72.5,72.39,72.4,16700.0,52.9036,52.9401,52.8598,52.8671,16700.0
2011-05-04 13:10:00,72.4,72.51,72.4,72.44,12900.0,52.8671,52.9474,52.8671,52.8963,12900.0
2011-05-04 13:15:00,72.43,72.49,72.4,72.45,12500.0,52.889,52.9328,52.8671,52.9036,12500.0
2011-05-04 13:20:00,72.44,72.49,72.4,72.44,12500.0,52.8963,52.9328,52.8671,52.8963,12500.0
2011-05-04 13:25:00,72.43,72.48,72.41,72.42,18000.0,52.889,52.9255,52.8744,52.8817,18000.0
2011-05-04 13:30:00,72.41,72.51,72.41,72.51,19500.0,52.8744,52.9474,52.8744,52.9474,19500.0
2011-05-04 13:35:00,72.49,72.57,72.48,72.5,16700.0,52.9328,52.9912,52.9255,52.9401,16700.0
2011-05-04 13:40:00,72.52,72.55,72.49,72.51,20000.0,52.9547,52.9766,52.9328,52.9474,20000.0
2011-05-04 13:45:00,72.5,72.55,72.48,72.49,11200.0,52.9401,52.9766,52.9255,52.9328,11200.0
2011-05-04 13:50:00,72.49,72.49,72.43,72.45,15600.0,52.9328,52.9328,52.889,52.9036,15600.0
2011-05-04 13:55:00,72.45,72.55,72.42,72.48,22000.0,52.9036,52.9766,52.8817,52.9255,22000.0
2011-05-04 14:00:00,72.48,72.5,72.43,72.45,23600.0,52.9255,52.9401,52.889,52.9036,23600.0
2011-05-04 14:05:00,72.46,72.48,72.43,72.48,18000.0,52.9109,52.9255,52.889,52.9255,18000.0
2011-05-04 14:10:00,72.47,72.49,72.38,72.45,21800.0,52.9182,52.9328,52.8525,52.9036,21800.0
2011-05-04 14:15:00,72.46,72.63,72.46,72.61,26200.0,52.9109,53.0351,52.9109,53.0205,26200.0
2011-05-04 14:20:00,72.61,72.71,72.6,72.69,18600.0,53.0205,53.0935,53.0132,53.0789,18600.0
2011-05-04 14:25:00,72.69,72.74,72.66,72.69,24400.0,53.0789,53.1154,53.057,53.0789,24400.0
2011-05-04 14:30:00,72.69,72.81,72.68,72.81,42600.0,53.0789,53.1665,53.0716,53.1665,42600.0
2011-05-04 14:35:00,72.81,72.92,72.81,72.9,25700.0,53.1665,53.2468,53.1665,53.2322,25700.0
2011-05-04 14:40:00,72.91,73.01,72.91,72.92,36800.0,53.2395,53.3125,53.2395,53.2468,36800.0
2011-05-04 14:45:00,72.92,72.94,72.78,72.8,39200.0,53.2468,53.2614,53.1446,53.1592,39200.0
2011-05-04 14:50:00,72.81,72.83,72.77,72.82,13400.0,53.1665,53.1811,53.1373,53.1738,13400.0
2011-05-04 14:55:00,72.83,72.83,72.52,72.59,32800.0,53.1811,53.1811,52.9547,53.0059,32800.0
2011-05-04 15:00:00,72.59,72.64,72.48,72.52,35200.0,53.0059,53.0424,52.9255,52.9547,35200.0
2011-05-04 15:05:00,72.52,72.58,72.45,72.48,41600.0,52.9547,52.9986,52.9036,52.9255,41600.0
2011-05-04 15:10:00,72.49,72.52,72.35,72.36,29300.0,52.9328,52.9547,52.8306,52.8379,29300.0
2011-05-04 15:15:00,72.35,72.37,72.31,72.35,38900.0,52.8306,52.8452,52.8014,52.8306,38900.0
2011-05-04 15:20:00,72.35,72.49,72.33,72.49,40300.0,52.8306,52.9328,52.816,52.9328,40300.0
2011-05-04 15:25:00,72.5,72.57,72.47,72.52,40800.0,52.9401,52.9912,52.9182,52.9547,40800.0
2011-05-04 15:30:00,72.52,72.56,72.43,72.43,43600.0,52.9547,52.9839,52.889,52.889,43600.0
2011-05-04 15:35:00,72.43,72.53,72.37,72.49,51200.0,52.889,52.962,52.8452,52.9328,51200.0
2011-05-04 15:40:00,72.49,72.52,72.32,72.32,54000.0,52.9328,52.9547,52.8087,52.8087,54000.0
2011-05-04 15:45:00,72.33,72.43,72.24,72.25,103000.0,52.816,52.889,52.7503,52.7576,103000.0
2011-05-04 15:50:00,72.25,72.31,72.18,72.2,83200.0,52.7576,52.8014,52.7065,52.7211,83200.0
2011-05-04 15:55:00,72.21,72.34,72.15,72.29,221400.0,52.7284,52.8233,52.6846,52.7868,221400.0
2011-05-05 09:30:00,71.74,71.89,71.44,71.45,117200.0,52.3852,52.4947,52.1661,52.1734,117200.0
2011-05-05 09:35:00,71.44,72.07,71.32,72.02,54800.0,52.1661,52.6261,52.0785,52.5896,54800.0
2011-05-05 09:40:00,72.03,72.38,71.92,72.05,52200.0,52.5969,52.8525,52.5166,52.6115,52200.0
2011-05-05 09:45:00,72.04,72.68,72.04,72.55,91300.0,52.6042,53.0716,52.6042,52.9766,91300.0
2011-05-05 09:50:00,72.54,72.59,72.39,72.5,45100.0,52.9693,53.0059,52.8598,52.9401,45100.0
2011-05-05 09:55:00,72.49,72.59,72.4,72.48,41700.0,52.9328,53.0059,52.8671,52.9255,41700.0
2011-05-05 10:00:00,72.46,72.72,72.44,72.5,37300.0,52.9109,53.1008,52.8963,52.9401,37300.0
2011-05-05 10:05:00,72.49,72.71,72.46,72.5,55700.0,52.9328,53.0935,52.9109,52.9401,55700.0
2011-05-05 10:10:00,72.5,72.54,72.33,72.38,30700.0,52.9401,52.9693,52.816,52.8525,30700.0
2011-05-05 10:15:00,72.36,72.38,72.01,72.22,32300.0,52.8379,52.8525,52.5823,52.7357,32300.0
2011-05-05 10:20:00,72.22,72.34,72.16,72.16,62000.0,52.7357,52.8233,52.6919,52.6919,62000.0
2011-05-05 10:25:00,72.16,72.37,72.15,72.33,40900.0,52.6919,52.8452,52.6846,52.816,40900.0
2011-05-05 10:30:00,72.32,72.46,72.25,72.46,46100.0,52.8087,52.9109,52.7576,52.9109,46100.0
2011-05-05 10:35:00,72.46,72.75,72.45,72.48,68900.0,52.9109,53.1227,52.9036,52.9255,68900.0
2011-05-05 10:40:00,72.49,72.54,72.4,72.44,28300.0,52.9328,52.9693,52.8671,52.8963,28300.0
2011-05-05 10:45:00,72.42,72.54,72.42,72.48,20100.0,52.8817,52.9693,52.8817,52.9255,20100.0
2011-05-05 10:50:00,72.48,72.5,72.29,72.31,28000.0,52.9255,52.9401,52.7868,52.8014,28000.0
2011-05-05 10:55:00,72.3,72.38,72.21,72.29,41100.0,52.7941,52.8525,52.7284,52.7868,41100.0
2011-05-05 11:00:00,72.3,72.44,72.21,72.41,56700.0,52.7941,52.8963,52.7284,52.8744,56700.0
2011-05-05 11:05:00,72.39,72.4,72.02,72.06,72400.0,52.8598,52.8671,52.5896,52.6188,72400.0
2011-05-05 11:10:00,72.07,72.18,72.02,72.17,33600.0,52.6261,52.7065,52.5896,52.6992,33600.0
2011-05-05 11:15:00,72.17,72.3,72.09,72.22,37600.0,52.6992,52.7941,52.6407,52.7357,37600.0
2011-05-05 11:20:00,72.22,72.38,72.2,72.34,17500.0,52.7357,52.8525,52.7211,52.8233,17500.0
2011-05-05 11:25:00,72.34,72.46,72.34,72.46,13000.0,52.8233,52.9109,52.8233,52.9109,13000.0
2011-05-05 11:30:00,72.46,72.61,72.45,72.56,26000.0,52.9109,53.0205,52.9036,52.9839,26000.0
2011-05-05 11:35:00,72.56,72.73,72.56,72.68,29500.0,52.9839,53.1081,52.9839,53.0716,29500.0
2011-05-05 11:40:00,72.72,72.79,72.62,72.62,20300.0,53.1008,53.1519,53.0278,53.0278,20300.0
2011-05-05 11:45:00,72.63,72.84,72.61,72.84,65200.0,53.0351,53.1884,53.0205,53.1884,65200.0
2011-05-05 11:50:00,72.81,72.91,72.76,72.77,39500.0,53.1665,53.2395,53.13,53.1373,39500.0
2011-05-05 11:55:00,72.76,72.87,72.76,72.78,27300.0,53.13,53.2103,53.13,53.1446,27300.0
2011-05-05 12:00:00,72.77,73.03,72.77,72.96,38400.0,53.1373,53.3271,53.1373,53.276,38400.0
2011-05-05 12:05:00,72.97,72.97,72.67,72.67,62300.0,53.2833,53.2833,53.0643,53.0643,62300.0
2011-05-05 12:10:00,72.68,72.73,72.57,72.64,32800.0,53.0716,53.1081,52.9912,53.0424,32800.0
2011-05-05 12:15:00,72.63,72.72,72.62,72.68,16400.0,53.0351,53.1008,53.0278,53.0716,16400.0
2011-05-05 12:20:00,72.69,72.8,72.65,72.79,12300.0,53.0789,53.1592,53.0497,53.1519,12300.0
2011-05-05 12:25:00,72.79,72.92,72.78,72.85,13600.0,53.1519,53.2468,53.1446,53.1957,13600.0
2011-05-05 12:30:00,72.86,72.86,72.75,72.83,13600.0,53.203,53.203,53.1227,53.1811,13600.0
2011-05-05 12:35:00,72.82,72.83,72.76,72.77,11200.0,53.1738,53.1811,53.13,53.1373,11200.0
2011-05-05 12:40:00,72.76,72.84,72.75,72.77,12300.0,53.13,53.1884,53.1227,53.1373,12300.0
2011-05-05 12:45:00,72.78,72.78,72.69,72.69,15000.0,53.1446,53.1446,53.0789,53.0789,15000.0
2011-05-05 12:50:00,72.69,72.71,72.58,72.62,16100.0,53.0789,53.0935,52.9986,53.0278,16100.0
2011-05-05 12:55:00,72.61,72.73,72.6,72.73,7900.0,53.0205,53.1081,53.0132,53.1081,7900.0
2011-05-05 13:00:00,72.71,72.73,72.69,72.71,8700.0,53.0935,53.1081,53.0789,53.0935,8700.0
2011-05-05 13:05:00,72.69,72.69,72.57,72.6,16100.0,53.0789,53.0789,52.9912,53.0132,16100.0
2011-05-05 13:10:00,72.61,72.75,72.61,72.74,8600.0,53.0205,53.1227,53.0205,53.1154,8600.0
2011-05-05 13:15:00,72.75,72.77,72.68,72.72,13300.0,53.1227,53.1373,53.0716,53.1008,13300.0
2011-05-05 13:20:00,72.7,72.77,72.66,72.66,18500.0,53.0862,53.1373,53.057,53.057,18500.0
2011-05-05 13:25:00,72.66,72.67,72.61,72.64,13400.0,53.057,53.0643,53.0205,53.0424,13400.0
2011-05-05 13:30:00,72.64,72.67,72.46,72.46,25200.0,53.0424,53.0643,52.9109,52.9109,25200.0
2011-05-05 13:35:00,72.47,72.5,72.42,72.48,25300.0,52.9182,52.9401,52.8817,52.9255,25300.0
2011-05-05 13:40:00,72.47,72.47,72.35,72.37,21600.0,52.9182,52.9182,52.8306,52.8452,21600.0
2011-05-05 13:45:00,72.37,72.46,72.36,72.45,17100.0,52.8452,52.9109,52.8379,52.9036,17100.0
2011-05-05 13:50:00,72.44,72.5,72.43,72.49,13800.0,52.8963,52.9401,52.889,52.9328,13800.0
2011-05-05 13:55:00,72.51,72.62,72.45,72.62,18700.0,52.9474,53.0278,52.9036,53.0278,18700.0
2011-05-05 14:00:00,72.62,72.63,72.51,72.52,11700.0,53.0278,53.0351,52.9474,52.9547,11700.0
2011-05-05 14:05:00,72.53,72.67,72.51,72.62,37600.0,52.962,53.0643,52.9474,53.0278,37600.0
2011-05-05 14:10:00,72.6,72.6,72.52,72.59,22000.0,53.0132,53.0132,52.9547,53.0059,22000.0
2011-05-05 14:15:00,72.59,72.59,72.47,72.49,29700.0,53.0059,53.0059,52.9182,52.9328,29700.0
2011-05-05 14:20:00,72.51,72.66,72.5,72.66,46900.0,52.9474,53.057,52.9401,53.057,46900.0
2011-05-05 14:25:00,72.66,72.75,72.64,72.75,17300.0,53.057,53.1227,53.0424,53.1227,17300.0
2011-05-05 14:30:00,72.76,72.84,72.72,72.82,29500.0,53.13,53.1884,53.1008,53.1738,29500.0
2011-05-05 14:35:00,72.81,73.0,72.81,72.89,37100.0,53.1665,53.3052,53.1665,53.2249,37100.0
2011-05-05 14:40:00,72.9,72.9,72.61,72.61,29900.0,53.2322,53.2322,53.0205,53.0205,29900.0
2011-05-05 14:45:00,72.61,72.64,72.49,72.55,45000.0,53.0205,53.0424,52.9328,52.9766,45000.0
2011-05-05 14:50:00,72.56,72.65,72.44,72.47,41900.0,52.9839,53.0497,52.8963,52.9182,41900.0
2011-05-05 14:55:00,72.46,72.57,72.46,72.51,34400.0,52.9109,52.9912,52.9109,52.9474,34400.0
2011-05-05 15:00:00,72.5,72.53,72.43,72.47,46400.0,52.9401,52.962,52.889,52.9182,46400.0
2011-05-05 15:05:00,72.47,72.47,72.21,72.21,39400.0,52.9182,52.9182,52.7284,52.7284,39400.0
2011-05-05 15:10:00,72.2,72.21,71.9,72.02,72000.0,52.7211,52.7284,52.502,52.5896,72000.0
2011-05-05 15:15:00,72.07,72.13,71.98,72.08,41600.0,52.6261,52.67,52.5604,52.6334,41600.0
2011-05-05 15:20:00,72.09,72.11,71.8,71.8,84100.0,52.6407,52.6554,52.429,52.429,84100.0
2011-05-05 15:25:00,71.8,71.96,71.75,71.84,85200.0,52.429,52.5458,52.3925,52.4582,85200.0
2011-05-05 15:30:00,71.81,72.15,71.8,72.07,54300.0,52.4363,52.6846,52.429,52.6261,54300.0
2011-05-05 15:35:00,72.07,72.16,72.03,72.07,27500.0,52.6261,52.6919,52.5969,52.6261,27500.0
2011-05-05 15:40:00,72.07,72.2,71.96,72.19,49700.0,52.6261,52.7211,52.5458,52.7138,49700.0
2011-05-05 15:45:00,72.2,72.22,72.04,72.13,91700.0,52.7211,52.7357,52.6042,52.67,91700.0
2011-05-05 15:50:00,72.13,72.23,72.06,72.18,66500.0,52.67,52.743,52.6188,52.7065,66500.0
2011-05-05 15:55:00,72.19,72.26,72.15,72.18,89100.0,52.7138,52.7649,52.6846,52.7065,89100.0
2011-05-06 09:30:00,73.26,73.5,73.2,73.42,84500.0,53.4951,53.6703,53.4513,53.6119,84500.0
2011-05-06 09:35:00,73.37,73.42,73.01,73.12,56900.0,53.5754,53.6119,53.3125,53.3929,56900.0
2011-05-06 09:40:00,73.12,73.37,73.03,73.37,23000.0,53.3929,53.5754,53.3271,53.5754,23000.0
2011-05-06 09:45:00,73.39,73.39,73.04,73.07,26600.0,53.59,53.59,53.3344,53.3564,26600.0
2011-05-06 09:50:00,73.03,73.07,72.77,72.87,37900.0,53.3271,53.3564,53.1373,53.2103,37900.0
2011-05-06 09:55:00,72.86,72.89,72.77,72.78,47600.0,53.203,53.2249,53.1373,53.1446,47600.0
2011-05-06 10:00:00,72.78,72.88,72.74,72.78,70800.0,53.1446,53.2176,53.1154,53.1446,70800.0
2011-05-06 10:05:00,72.79,72.91,72.7,72.82,37900.0,53.1519,53.2395,53.0862,53.1738,37900.0
2011-05-06 10:10:00,72.84,73.14,72.76,73.14,27000.0,53.1884,53.4075,53.13,53.4075,27000.0
2011-05-06 10:15:00,73.14,73.19,73.04,73.07,30200.0,53.4075,53.444,53.3344,53.3564,30200.0
2011-05-06 10:20:00,73.08,73.19,73.01,73.02,27800.0,53.3637,53.444,53.3125,53.3198,27800.0
2011-05-06 10:25:00,73.05,73.16,72.99,73.09,20700.0,53.3417,53.4221,53.2979,53.371,20700.0
2011-05-06 10:30:00,73.09,73.11,72.92,72.94,19300.0,53.371,53.3856,53.2468,53.2614,19300.0
2011-05-06 10:35:00,72.95,73.03,72.94,73.03,18700.0,53.2687,53.3271,53.2614,53.3271,18700.0
2011-05-06 10:40:00,73.02,73.15,73.02,73.1,24700.0,53.3198,53.4148,53.3198,53.3783,24700.0
2011-05-06 10:45:00,73.14,73.15,72.97,73.07,24200.0,53.4075,53.4148,53.2833,53.3564,24200.0
2011-05-06 10:50:00,73.07,73.07,72.94,73.0,19200.0,53.3564,53.3564,53.2614,53.3052,19200.0
2011-05-06 10:55:00,72.99,73.04,72.9,72.95,24100.0,53.2979,53.3344,53.2322,53.2687,24100.0
2011-05-06 11:00:00,72.95,73.07,72.95,73.0,36600.0,53.2687,53.3564,53.2687,53.3052,36600.0
2011-05-06 11:05:00,73.0,73.05,72.95,73.04,21500.0,53.3052,53.3417,53.2687,53.3344,21500.0
2011-05-06 11:10:00,73.03,73.16,73.01,73.11,40200.0,53.3271,53.4221,53.3125,53.3856,40200.0
2011-05-06 11:15:00,73.11,73.35,73.1,73.31,36900.0,53.3856,53.5608,53.3783,53.5316,36900.0
2011-05-06 11:20:00,73.31,73.36,73.24,73.29,14100.0,53.5316,53.5681,53.4805,53.517,14100.0
2011-05-06 11:25:00,73.3,73.33,73.2,73.25,18400.0,53.5243,53.5462,53.4513,53.4878,18400.0
2011-05-06 11:30:00,73.26,73.33,73.24,73.25,19400.0,53.4951,53.5462,53.4805,53.4878,19400.0
2011-05-06 11:35:00,73.23,73.31,73.11,73.31,24500.0,53.4732,53.5316,53.3856,53.5316,24500.0
2011-05-06 11:40:00,73.33,73.36,73.28,73.32,18300.0,53.5462,53.5681,53.5097,53.5389,18300.0
2011-05-06 11:45:00,73.32,73.41,73.3,73.39,32400.0,53.5389,53.6046,53.5243,53.59,32400.0
2011-05-06 11:50:00,73.4,73.4,73.29,73.33,23000.0,53.5973,53.5973,53.517,53.5462,23000.0
2011-05-06 11:55:00,73.33,73.34,73.2,73.31,26300.0,53.5462,53.5535,53.4513,53.5316,26300.0
2011-05-06 12:00:00,73.29,73.32,73.2,73.2,42100.0,53.517,53.5389,53.4513,53.4513,42100.0
2011-05-06 12:05:00,73.21,73.27,73.12,73.14,39200.0,53.4586,53.5024,53.3929,53.4075,39200.0
2011-05-06 12:10:00,73.15,73.31,73.09,73.23,55800.0,53.4148,53.5316,53.371,53.4732,55800.0
2011-05-06 12:15:00,73.22,73.22,73.01,73.07,35100.0,53.4659,53.4659,53.3125,53.3564,35100.0
2011-05-06 12:20:00,73.06,73.22,73.04,73.21,20700.0,53.3491,53.4659,53.3344,53.4586,20700.0
2011-05-06 12:25:00,73.22,73.24,72.98,72.98,26000.0,53.4659,53.4805,53.2906,53.2906,26000.0
2011-05-06 12:30:00,72.98,73.1,72.88,72.95,37300.0,53.2906,53.3783,53.2176,53.2687,37300.0
2011-05-06 12:35:00,72.95,73.03,72.88,72.95,28000.0,53.2687,53.3271,53.2176,53.2687,28000.0
2011-05-06 12:40:00,72.94,72.97,72.67,72.74,34200.0,53.2614,53.2833,53.0643,53.1154,34200.0
2011-05-06 12:45:00,72.74,72.85,72.7,72.83,30100.0,53.1154,53.1957,53.0862,53.1811,30100.0
2011-05-06 12:50:00,72.83,72.99,72.8,72.99,14400.0,53.1811,53.2979,53.1592,53.2979,14400.0
2011-05-06 12:55:00,72.98,73.03,72.87,73.03,12300.0,53.2906,53.3271,53.2103,53.3271,12300.0
2011-05-06 13:00:00,73.03,73.12,72.96,72.97,15500.0,53.3271,53.3929,53.276,53.2833,15500.0
2011-05-06 13:05:00,72.98,73.07,72.93,73.07,13600.0,53.2906,53.3564,53.2541,53.3564,13600.0
2011-05-06 13:10:00,73.06,73.06,72.84,72.98,39500.0,53.3491,53.3491,53.1884,53.2906,39500.0
2011-05-06 13:15:00,72.98,73.01,72.6,72.71,47900.0,53.2906,53.3125,53.0132,53.0935,47900.0
2011-05-06 13:20:00,72.71,72.97,72.66,72.94,34200.0,53.0935,53.2833,53.057,53.2614,34200.0
2011-05-06 13:25:00,72.94,72.98,72.83,72.93,12700.0,53.2614,53.2906,53.1811,53.2541,12700.0
2011-05-06 13:30:00,72.9,73.06,72.87,73.03,17400.0,53.2322,53.3491,53.2103,53.3271,17400.0
2011-05-06 13:35:00,73.05,73.07,72.95,72.98,11400.0,53.3417,53.3564,53.2687,53.2906,11400.0
2011-05-06 13:40:00,72.98,73.05,72.9,72.9,15100.0,53.2906,53.3417,53.2322,53.2322,15100.0
2011-05-06 13:45:00,72.86,72.96,72.86,72.87,9900.0,53.203,53.276,53.203,53.2103,9900.0
2011-05-06 13:50:00,72.85,73.0,72.85,72.93,9100.0,53.1957,53.3052,53.1957,53.2541,9100.0
2011-05-06 13:55:00,72.95,73.05,72.88,72.95,12900.0,53.2687,53.3417,53.2176,53.2687,12900.0
2011-05-06 14:00:00,72.95,72.96,72.86,72.93,21900.0,53.2687,53.276,53.203,53.2541,21900.0
2011-05-06 14:05:00,72.95,72.96,72.9,72.95,10500.0,53.2687,53.276,53.2322,53.2687,10500.0
2011-05-06 14:10:00,72.95,73.12,72.95,73.01,28200.0,53.2687,53.3929,53.2687,53.3125,28200.0
2011-05-06 14:15:00,73.01,73.09,72.97,73.09,10900.0,53.3125,53.371,53.2833,53.371,10900.0
2011-05-06 14:20:00,73.08,73.08,72.99,73.06,23500.0,53.3637,53.3637,53.2979,53.3491,23500.0
2011-05-06 14:25:00,73.04,73.06,72.87,72.91,18400.0,53.3344,53.3491,53.2103,53.2395,18400.0
2011-05-06 14:30:00,72.91,72.91,72.67,72.71,19200.0,53.2395,53.2395,53.0643,53.0935,19200.0
2011-05-06 14:35:00,72.71,72.77,72.65,72.76,26000.0,53.0935,53.1373,53.0497,53.13,26000.0
2011-05-06 14:40:00,72.75,72.86,72.74,72.78,23000.0,53.1227,53.203,53.1154,53.1446,23000.0
2011-05-06 14:45:00,72.8,72.82,72.69,72.73,17600.0,53.1592,53.1738,53.0789,53.1081,17600.0
2011-05-06 14:50:00,72.74,72.84,72.69,72.75,28100.0,53.1154,53.1884,53.0789,53.1227,28100.0
2011-05-06 14:55:00,72.75,72.83,72.69,72.74,20300.0,53.1227,53.1811,53.0789,53.1154,20300.0
2011-05-06 15:00:00,72.74,73.03,72.71,72.93,35500.0,53.1154,53.3271,53.0935,53.2541,35500.0
2011-05-06 15:05:00,72.94,72.95,72.82,72.89,19500.0,53.2614,53.2687,53.1738,53.2249,19500.0
2011-05-06 15:10:00,72.89,73.05,72.88,72.96,21800.0,53.2249,53.3417,53.2176,53.276,21800.0
2011-05-06 15:15:00,72.93,73.02,72.92,72.99,12500.0,53.2541,53.3198,53.2468,53.2979,12500.0
2011-05-06 15:20:00,73.0,73.02,72.92,72.95,18400.0,53.3052,53.3198,53.2468,53.2687,18400.0
2011-05-06 15:25:00,72.94,73.0,72.84,72.89,24300.0,53.2614,53.3052,53.1884,53.2249,24300.0
2011-05-06 15:30:00,72.88,72.97,72.88,72.96,33900.0,53.2176,53.2833,53.2176,53.276,33900.0
2011-05-06 15:35:00,72.96,73.07,72.93,72.99,35800.0,53.276,53.3564,53.2541,53.2979,35800.0
2011-05-06 15:40:00,73.0,73.13,72.99,73.13,35200.0,53.3052,53.4002,53.2979,53.4002,35200.0
2011-05-06 15:45:00,73.13,73.19,73.05,73.13,66100.0,53.4002,53.444,53.3417,53.4002,66100.0
2011-05-06 15:50:00,73.12,73.13,72.96,73.01,60200.0,53.3929,53.4002,53.276,53.3125,60200.0
2011-05-06 15:55:00,73.02,73.04,72.94,72.97,97100.0,53.3198,53.3344,53.2614,53.2833,97100.0
2011-05-09 09:30:00,72.82,73.14,72.82,73.11,36500.0,53.1738,53.4075,53.1738,53.3856,36500.0
2011-05-09 09:35:00,73.12,73.27,72.86,73.2,43100.0,53.3929,53.5024,53.203,53.4513,43100.0
2011-05-09 09:40:00,73.2,73.24,72.82,72.88,20600.0,53.4513,53.4805,53.1738,53.2176,20600.0
2011-05-09 09:45:00,72.88,73.05,72.76,72.8,37800.0,53.2176,53.3417,53.13,53.1592,37800.0
2011-05-09 09:50:00,72.84,72.98,72.61,72.73,33100.0,53.1884,53.2906,53.0205,53.1081,33100.0
2011-05-09 09:55:00,72.71,72.77,72.54,72.61,23000.0,53.0935,53.1373,52.9693,53.0205,23000.0
2011-05-09 10:00:00,72.61,72.74,72.5,72.62,36300.0,53.0205,53.1154,52.9401,53.0278,36300.0
2011-05-09 10:05:00,72.62,72.75,72.62,72.75,19900.0,53.0278,53.1227,53.0278,53.1227,19900.0
2011-05-09 10:10:00,72.78,72.89,72.77,72.86,17400.0,53.1446,53.2249,53.1373,53.203,17400.0
2011-05-09 10:15:00,72.84,72.9,72.67,72.68,21300.0,53.1884,53.2322,53.0643,53.0716,21300.0
2011-05-09 10:20:00,72.69,72.69,72.44,72.57,28800.0,53.0789,53.0789,52.8963,52.9912,28800.0
2011-05-09 10:25:00,72.56,72.63,72.45,72.47,29200.0,52.9839,53.0351,52.9036,52.9182,29200.0
2011-05-09 10:30:00,72.5,72.54,72.39,72.52,27300.0,52.9401,52.9693,52.8598,52.9547,27300.0
2011-05-09 10:35:00,72.53,72.58,72.41,72.51,13500.0,52.962,52.9986,52.8744,52.9474,13500.0
2011-05-09 10:40:00,72.47,72.49,72.35,72.47,34700.0,52.9182,52.9328,52.8306,52.9182,34700.0
2011-05-09 10:45:00,72.5,72.52,72.33,72.42,15100.0,52.9401,52.9547,52.816,52.8817,15100.0
2011-05-09 10:50:00,72.46,72.61,72.4,72.6,15300.0,52.9109,53.0205,52.8671,53.0132,15300.0
2011-05-09 10:55:00,72.59,72.62,72.5,72.5,14300.0,53.0059,53.0278,52.9401,52.9401,14300.0
2011-05-09 11:00:00,72.5,72.63,72.5,72.63,18000.0,52.9401,53.0351,52.9401,53.0351,18000.0
2011-05-09 11:05:00,72.63,72.65,72.53,72.6,22500.0,53.0351,53.0497,52.962,53.0132,22500.0
2011-05-09 11:10:00,72.6,72.61,72.55,72.58,17000.0,53.0132,53.0205,52.9766,52.9986,17000.0
2011-05-09 11:15:00,72.58,72.65,72.55,72.61,25500.0,52.9986,53.0497,52.9766,53.0205,25500.0
2011-05-09 11:20:00,72.62,72.69,72.59,72.62,25500.0,53.0278,53.0789,53.0059,53.0278,25500.0
2011-05-09 11:25:00,72.63,72.66,72.6,72.64,13200.0,53.0351,53.057,53.0132,53.0424,13200.0
2011-05-09 11:30:00,72.67,72.72,72.61,72.61,17100.0,53.0643,53.1008,53.0205,53.0205,17100.0
2011-05-09 11:35:00,72.63,72.66,72.62,72.63,6900.0,53.0351,53.057,53.0278,53.0351,6900.0
2011-05-09 11:40:00,72.63,72.67,72.56,72.56,18600.0,53.0351,53.0643,52.9839,52.9839,18600.0
2011-05-09 11:45:00,72.56,72.73,72.53,72.71,8500.0,52.9839,53.1081,52.962,53.0935,8500.0
2011-05-09 11:50:00,72.74,72.91,72.72,72.91,18600.0,53.1154,53.2395,53.1008,53.2395,18600.0
2011-05-09 11:55:00,72.93,73.02,72.93,72.98,15000.0,53.2541,53.3198,53.2541,53.2906,15000.0
2011-05-09 12:00:00,72.97,73.15,72.97,73.15,24700.0,53.2833,53.4148,53.2833,53.4148,24700.0
2011-05-09 12:05:00,73.16,73.28,73.13,73.18,28800.0,53.4221,53.5097,53.4002,53.4367,28800.0
2011-05-09 12:10:00,73.19,73.29,73.15,73.29,14300.0,53.444,53.517,53.4148,53.517,14300.0
2011-05-09 12:15:00,73.3,73.39,73.25,73.27,21500.0,53.5243,53.59,53.4878,53.5024,21500.0
2011-05-09 12:20:00,73.28,73.31,73.23,73.28,12000.0,53.5097,53.5316,53.4732,53.5097,12000.0
2011-05-09 12:25:00,73.28,73.3,73.17,73.2,16600.0,53.5097,53.5243,53.4294,53.4513,16600.0
2011-05-09 12:30:00,73.19,73.26,73.18,73.25,10900.0,53.444,53.4951,53.4367,53.4878,10900.0
2011-05-09 12:35:00,73.26,73.34,73.24,73.33,7700.0,53.4951,53.5535,53.4805,53.5462,7700.0
2011-05-09 12:40:00,73.34,73.41,73.31,73.31,11900.0,53.5535,53.6046,53.5316,53.5316,11900.0
2011-05-09 12:45:00,73.31,73.41,73.27,73.41,11700.0,53.5316,53.6046,53.5024,53.6046,11700.0
2011-05-09 12:50:00,73.42,73.43,73.32,73.37,11800.0,53.6119,53.6192,53.5389,53.5754,11800.0
2011-05-09 12:55:00,73.37,73.38,73.26,73.29,14100.0,53.5754,53.5827,53.4951,53.517,14100.0
2011-05-09 13:00:00,73.28,73.32,73.22,73.3,12300.0,53.5097,53.5389,53.4659,53.5243,12300.0
2011-05-09 13:05:00,73.28,73.32,73.24,73.3,8100.0,53.5097,53.5389,53.4805,53.5243,8100.0
2011-05-09 13:10:00,73.31,73.36,73.3,73.31,6900.0,53.5316,53.5681,53.5243,53.5316,6900.0
2011-05-09 13:15:00,73.31,73.36,73.29,73.33,9700.0,53.5316,53.5681,53.517,53.5462,9700.0
2011-05-09 13:20:00,73.32,73.35,73.22,73.22,10800.0,53.5389,53.5608,53.4659,53.4659,10800.0
2011-05-09 13:25:00,73.23,73.29,73.2,73.26,10700.0,53.4732,53.517,53.4513,53.4951,10700.0
2011-05-09 13:30:00,73.25,73.27,73.22,73.22,8000.0,53.4878,53.5024,53.4659,53.4659,8000.0
2011-05-09 13:35:00,73.23,73.25,73.16,73.2,13500.0,53.4732,53.4878,53.4221,53.4513,13500.0
2011-05-09 13:40:00,73.19,73.2,73.12,73.16,11200.0,53.444,53.4513,53.3929,53.4221,11200.0
2011-05-09 13:45:00,73.16,73.23,73.16,73.19,9300.0,53.4221,53.4732,53.4221,53.444,9300.0
2011-05-09 13:50:00,73.2,73.27,73.18,73.25,6900.0,53.4513,53.5024,53.4367,53.4878,6900.0
2011-05-09 13:55:00,73.26,73.26,73.2,73.23,7000.0,53.4951,53.4951,53.4513,53.4732,7000.0
2011-05-09 14:00:00,73.22,73.25,73.11,73.11,17300.0,53.4659,53.4878,53.3856,53.3856,17300.0
2011-05-09 14:05:00,73.11,73.21,73.11,73.21,9600.0,53.3856,53.4586,53.3856,53.4586,9600.0
2011-05-09 14:10:00,73.2,73.21,73.13,73.19,11900.0,53.4513,53.4586,53.4002,53.444,11900.0
2011-05-09 14:15:00,73.21,73.22,73.12,73.15,10600.0,53.4586,53.4659,53.3929,53.4148,10600.0
2011-05-09 14:20:00,73.16,73.17,73.03,73.04,13500.0,53.4221,53.4294,53.3271,53.3344,13500.0
2011-05-09 14:25:00,73.04,73.08,73.03,73.03,10600.0,53.3344,53.3637,53.3271,53.3271,10600.0
2011-05-09 14:30:00,73.04,73.12,73.04,73.07,18800.0,53.3344,53.3929,53.3344,53.3564,18800.0
2011-05-09 14:35:00,73.08,73.14,73.07,73.13,10700.0,53.3637,53.4075,53.3564,53.4002,10700.0
2011-05-09 14:40:00,73.13,73.22,73.13,73.15,19600.0,53.4002,53.4659,53.4002,53.4148,19600.0
2011-05-09 14:45:00,73.15,73.16,73.1,73.13,21500.0,53.4148,53.4221,53.3783,53.4002,21500.0
2011-05-09 14:50:00,73.12,73.12,73.03,73.04,16700.0,53.3929,53.3929,53.3271,53.3344,16700.0
2011-05-09 14:55:00,73.04,73.08,73.02,73.06,15400.0,53.3344,53.3637,53.3198,53.3491,15400.0
2011-05-09 15:00:00,73.06,73.19,73.05,73.17,18300.0,53.3491,53.444,53.3417,53.4294,18300.0
2011-05-09 15:05:00,73.16,73.19,73.1,73.18,13500.0,53.4221,53.444,53.3783,53.4367,13500.0
2011-05-09 15:10:00,73.18,73.22,73.16,73.19,21100.0,53.4367,53.4659,53.4221,53.444,21100.0
2011-05-09 15:15:00,73.17,73.24,73.17,73.2,22500.0,53.4294,53.4805,53.4294,53.4513,22500.0
2011-05-09 15:20:00,73.2,73.23,73.19,73.2,31600.0,53.4513,53.4732,53.444,53.4513,31600.0
2011-05-09 15:25:00,73.2,73.25,73.1,73.1,65300.0,53.4513,53.4878,53.3783,53.3783,65300.0
2011-05-09 15:30:00,73.1,73.15,73.08,73.1,45000.0,53.3783,53.4148,53.3637,53.3783,45000.0
2011-05-09 15:35:00,73.11,73.17,73.11,73.14,32400.0,53.3856,53.4294,53.3856,53.4075,32400.0
2011-05-09 15:40:00,73.14,73.16,73.05,73.06,43500.0,53.4075,53.4221,53.3417,53.3491,43500.0
2011-05-09 15:45:00,73.05,73.15,73.05,73.14,36000.0,53.3417,53.4148,53.3417,53.4075,36000.0
2011-05-09 15:50:00,73.14,73.2,73.13,73.15,45300.0,53.4075,53.4513,53.4002,53.4148,45300.0
2011-05-09 15:55:00,73.14,73.19,73.1,73.14,70400.0,53.4075,53.444,53.3783,53.4075,70400.0
2011-05-10 09:30:00,73.93,74.0,73.71,73.87,77200.0,53.9843,54.0354,53.8237,53.9405,77200.0
2011-05-10 09:35:00,73.84,73.9,73.54,73.59,27500.0,53.9186,53.9624,53.6996,53.7361,27500.0
2011-05-10 09:40:00,73.58,73.78,73.51,73.73,34400.0,53.7288,53.8748,53.6776,53.8383,34400.0
2011-05-10 09:45:00,73.74,73.88,73.68,73.86,27800.0,53.8456,53.9478,53.8018,53.9332,27800.0
2011-05-10 09:50:00,73.89,73.98,73.67,73.68,46300.0,53.9551,54.0208,53.7945,53.8018,46300.0
2011-05-10 09:55:00,73.68,73.93,73.65,73.93,24200.0,53.8018,53.9843,53.7799,53.9843,24200.0
2011-05-10 10:00:00,73.93,73.99,73.88,73.94,23400.0,53.9843,54.0281,53.9478,53.9916,23400.0
2011-05-10 10:05:00,73.92,74.14,73.92,74.01,36600.0,53.977,54.1377,53.977,54.0427,36600.0
2011-05-10 10:10:00,73.99,74.13,73.97,74.13,17800.0,54.0281,54.1304,54.0135,54.1304,17800.0
2011-05-10 10:15:00,74.14,74.18,74.08,74.09,21800.0,54.1377,54.1669,54.0939,54.1012,21800.0
2011-05-10 10:20:00,74.09,74.21,74.02,74.17,29400.0,54.1012,54.1888,54.0501,54.1596,29400.0
2011-05-10 10:25:00,74.16,74.2,74.02,74.07,20300.0,54.1523,54.1815,54.0501,54.0866,20300.0
2011-05-10 10:30:00,74.06,74.17,74.06,74.13,16100.0,54.0793,54.1596,54.0793,54.1304,16100.0
2011-05-10 10:35:00,74.13,74.17,74.11,74.12,14400.0,54.1304,54.1596,54.1158,54.1231,14400.0
2011-05-10 10:40:00,74.12,74.13,74.03,74.05,13800.0,54.1231,54.1304,54.0574,54.072,13800.0
2011-05-10 10:45:00,74.04,74.09,74.01,74.03,20600.0,54.0647,54.1012,54.0427,54.0574,20600.0
2011-05-10 10:50:00,74.04,74.12,74.01,74.11,19800.0,54.0647,54.1231,54.0427,54.1158,19800.0
2011-05-10 10:55:00,74.11,74.13,74.02,74.06,23600.0,54.1158,54.1304,54.0501,54.0793,23600.0
2011-05-10 11:00:00,74.06,74.15,74.04,74.11,43800.0,54.0793,54.145,54.0647,54.1158,43800.0
2011-05-10 11:05:00,74.11,74.19,74.1,74.15,24500.0,54.1158,54.1742,54.1085,54.145,24500.0
2011-05-10 11:10:00,74.16,74.36,74.16,74.33,46900.0,54.1523,54.2983,54.1523,54.2764,46900.0
2011-05-10 11:15:00,74.34,74.36,74.23,74.28,18800.0,54.2837,54.2983,54.2034,54.2399,18800.0
2011-05-10 11:20:00,74.29,74.32,74.19,74.19,29800.0,54.2472,54.2691,54.1742,54.1742,29800.0
2011-05-10 11:25:00,74.19,74.2,74.09,74.13,9900.0,54.1742,54.1815,54.1012,54.1304,9900.0
2011-05-10 11:30:00,74.12,74.13,73.97,74.01,14800.0,54.1231,54.1304,54.0135,54.0427,14800.0
2011-05-10 11:35:00,74.01,74.09,74.01,74.06,6900.0,54.0427,54.1012,54.0427,54.0793,6900.0
2011-05-10 11:40:00,74.06,74.18,74.06,74.17,10400.0,54.0793,54.1669,54.0793,54.1596,10400.0
2011-05-10 11:45:00,74.18,74.22,74.17,74.2,12100.0,54.1669,54.1961,54.1596,54.1815,12100.0
2011-05-10 11:50:00,74.2,74.23,74.15,74.21,27500.0,54.1815,54.2034,54.145,54.1888,27500.0
2011-05-10 11:55:00,74.2,74.2,74.11,74.12,10100.0,54.1815,54.1815,54.1158,54.1231,10100.0
2011-05-10 12:00:00,74.12,74.13,74.08,74.1,6800.0,54.1231,54.1304,54.0939,54.1085,6800.0
2011-05-10 12:05:00,74.1,74.11,74.04,74.06,9900.0,54.1085,54.1158,54.0647,54.0793,9900.0
2011-05-10 12:10:00,74.05,74.09,74.03,74.07,8100.0,54.072,54.1012,54.0574,54.0866,8100.0
2011-05-10 12:15:00,74.09,74.14,74.06,74.14,8000.0,54.1012,54.1377,54.0793,54.1377,8000.0
2011-05-10 12:20:00,74.13,74.14,74.05,74.08,15200.0,54.1304,54.1377,54.072,54.0939,15200.0
2011-05-10 12:25:00,74.07,74.08,73.99,74.0,17300.0,54.0866,54.0939,54.0281,54.0354,17300.0
2011-05-10 12:30:00,74.0,74.07,74.0,74.06,24200.0,54.0354,54.0866,54.0354,54.0793,24200.0
2011-05-10 12:35:00,74.07,74.12,74.06,74.12,10600.0,54.0866,54.1231,54.0793,54.1231,10600.0
2011-05-10 12:40:00,74.13,74.16,74.08,74.09,15000.0,54.1304,54.1523,54.0939,54.1012,15000.0
2011-05-10 12:45:00,74.09,74.14,74.07,74.07,25600.0,54.1012,54.1377,54.0866,54.0866,25600.0
2011-05-10 12:50:00,74.08,74.12,74.05,74.08,18300.0,54.0939,54.1231,54.072,54.0939,18300.0
2011-05-10 12:55:00,74.07,74.12,74.07,74.08,6600.0,54.0866,54.1231,54.0866,54.0939,6600.0
2011-05-10 13:00:00,74.08,74.09,74.01,74.04,14800.0,54.0939,54.1012,54.0427,54.0647,14800.0
2011-05-10 13:05:00,74.07,74.2,74.07,74.17,25600.0,54.0866,54.1815,54.0866,54.1596,25600.0
2011-05-10 13:10:00,74.18,74.21,74.15,74.21,33800.0,54.1669,54.1888,54.145,54.1888,33800.0
2011-05-10 13:15:00,74.21,74.22,74.15,74.2,8300.0,54.1888,54.1961,54.145,54.1815,8300.0
2011-05-10 13:20:00,74.19,74.22,74.16,74.2,16500.0,54.1742,54.1961,54.1523,54.1815,16500.0
2011-05-10 13:25:00,74.21,74.22,74.18,74.21,7600.0,54.1888,54.1961,54.1669,54.1888,7600.0
2011-05-10 13:30:00,74.21,74.23,74.17,74.22,14600.0,54.1888,54.2034,54.1596,54.1961,14600.0
2011-05-10 13:35:00,74.21,74.24,74.19,74.24,5400.0,54.1888,54.2107,54.1742,54.2107,5400.0
2011-05-10 13:40:00,74.25,74.29,74.22,74.24,12500.0,54.218,54.2472,54.1961,54.2107,12500.0
2011-05-10 13:45:00,74.24,74.24,74.19,74.19,9100.0,54.2107,54.2107,54.1742,54.1742,9100.0
2011-05-10 13:50:00,74.19,74.27,74.18,74.23,12200.0,54.1742,54.2326,54.1669,54.2034,12200.0
2011-05-10 13:55:00,74.24,74.25,74.17,74.21,20300.0,54.2107,54.218,54.1596,54.1888,20300.0
2011-05-10 14:00:00,74.21,74.22,74.12,74.15,9600.0,54.1888,54.1961,54.1231,54.145,9600.0
2011-05-10 14:05:00,74.16,74.21,74.13,74.19,8300.0,54.1523,54.1888,54.1304,54.1742,8300.0
2011-05-10 14:10:00,74.19,74.25,74.18,74.2,10300.0,54.1742,54.218,54.1669,54.1815,10300.0
2011-05-10 14:15:00,74.2,74.21,74.12,74.15,10400.0,54.1815,54.1888,54.1231,54.145,10400.0
2011-05-10 14:20:00,74.16,74.16,74.07,74.08,17100.0,54.1523,54.1523,54.0866,54.0939,17100.0
2011-05-10 14:25:00,74.07,74.18,74.07,74.18,14300.0,54.0866,54.1669,54.0866,54.1669,14300.0
2011-05-10 14:30:00,74.17,74.2,74.13,74.19,15400.0,54.1596,54.1815,54.1304,54.1742,15400.0
2011-05-10 14:35:00,74.19,74.29,74.17,74.25,27600.0,54.1742,54.2472,54.1596,54.218,27600.0
2011-05-10 14:40:00,74.27,74.4,74.25,74.38,20500.0,54.2326,54.3275,54.218,54.3129,20500.0
2011-05-10 14:45:00,74.38,74.39,74.29,74.3,15800.0,54.3129,54.3202,54.2472,54.2545,15800.0
2011-05-10 14:50:00,74.29,74.39,74.29,74.36,14300.0,54.2472,54.3202,54.2472,54.2983,14300.0
2011-05-10 14:55:00,74.36,74.42,74.31,74.4,13900.0,54.2983,54.3421,54.2618,54.3275,13900.0
2011-05-10 15:00:00,74.39,74.4,74.32,74.4,18800.0,54.3202,54.3275,54.2691,54.3275,18800.0
2011-05-10 15:05:00,74.38,74.41,74.34,74.41,15900.0,54.3129,54.3348,54.2837,54.3348,15900.0
2011-05-10 15:10:00,74.42,74.46,74.38,74.38,23900.0,54.3421,54.3713,54.3129,54.3129,23900.0
2011-05-10 15:15:00,74.39,74.47,74.36,74.46,32200.0,54.3202,54.3786,54.2983,54.3713,32200.0
2011-05-10 15:20:00,74.45,74.45,74.37,74.4,19800.0,54.364,54.364,54.3056,54.3275,19800.0
2011-05-10 15:25:00,74.4,74.44,74.36,74.37,23700.0,54.3275,54.3567,54.2983,54.3056,23700.0
2011-05-10 15:30:00,74.36,74.39,74.34,74.39,22900.0,54.2983,54.3202,54.2837,54.3202,22900.0
2011-05-10 15:35:00,74.39,74.41,74.34,74.34,30300.0,54.3202,54.3348,54.2837,54.2837,30300.0
2011-05-10 15:40:00,74.34,74.34,74.24,74.28,45100.0,54.2837,54.2837,54.2107,54.2399,45100.0
2011-05-10 15:45:00,74.27,74.28,74.2,74.24,42900.0,54.2326,54.2399,54.1815,54.2107,42900.0
2011-05-10 15:50:00,74.23,74.24,74.16,74.19,51000.0,54.2034,54.2107,54.1523,54.1742,51000.0
2011-05-10 15:55:00,74.19,74.24,74.13,74.24,134300.0,54.1742,54.2107,54.1304,54.2107,134300.0
2011-05-11 09:30:00,74.24,74.24,73.61,73.65,44800.0,54.2107,54.2107,53.7507,53.7799,44800.0
2011-05-11 09:35:00,73.64,73.97,73.53,73.91,81800.0,53.7726,54.0135,53.6922,53.9697,81800.0
2011-05-11 09:40:00,73.91,73.91,73.64,73.67,27200.0,53.9697,53.9697,53.7726,53.7945,27200.0
2011-05-11 09:45:00,73.68,73.79,73.62,73.77,35400.0,53.8018,53.8821,53.758,53.8675,35400.0
2011-05-11 09:50:00,73.77,73.91,73.66,73.68,65000.0,53.8675,53.9697,53.7872,53.8018,65000.0
2011-05-11 09:55:00,73.7,73.8,73.63,73.72,26600.0,53.8164,53.8894,53.7653,53.831,26600.0
2011-05-11 10:00:00,73.75,73.84,73.69,73.71,42300.0,53.8529,53.9186,53.8091,53.8237,42300.0
2011-05-11 10:05:00,73.7,73.74,73.63,73.66,19100.0,53.8164,53.8456,53.7653,53.7872,19100.0
2011-05-11 10:10:00,73.66,73.67,73.5,73.59,26500.0,53.7872,53.7945,53.6703,53.7361,26500.0
2011-05-11 10:15:00,73.6,73.7,73.56,73.64,37100.0,53.7434,53.8164,53.7142,53.7726,37100.0
2011-05-11 10:20:00,73.62,73.64,73.5,73.57,16700.0,53.758,53.7726,53.6703,53.7215,16700.0
2011-05-11 10:25:00,73.58,73.63,73.43,73.51,36100.0,53.7288,53.7653,53.6192,53.6776,36100.0
2011-05-11 10:30:00,73.51,73.51,73.37,73.48,27100.0,53.6776,53.6776,53.5754,53.6557,27100.0
2011-05-11 10:35:00,73.49,73.53,73.41,73.45,22800.0,53.663,53.6922,53.6046,53.6338,22800.0
2011-05-11 10:40:00,73.46,73.57,73.44,73.57,12400.0,53.6411,53.7215,53.6265,53.7215,12400.0
2011-05-11 10:45:00,73.56,73.7,73.56,73.65,37600.0,53.7142,53.8164,53.7142,53.7799,37600.0
2011-05-11 10:50:00,73.66,73.75,73.63,73.75,20100.0,53.7872,53.8529,53.7653,53.8529,20100.0
2011-05-11 10:55:00,73.76,73.8,73.66,73.7,23100.0,53.8602,53.8894,53.7872,53.8164,23100.0
2011-05-11 11:00:00,73.7,73.8,73.7,73.79,30300.0,53.8164,53.8894,53.8164,53.8821,30300.0
2011-05-11 11:05:00,73.77,73.79,73.72,73.78,12300.0,53.8675,53.8821,53.831,53.8748,12300.0
2011-05-11 11:10:00,73.77,73.78,73.68,73.76,14600.0,53.8675,53.8748,53.8018,53.8602,14600.0
2011-05-11 11:15:00,73.75,73.89,73.72,73.88,16900.0,53.8529,53.9551,53.831,53.9478,16900.0
2011-05-11 11:20:00,73.9,73.92,73.84,73.91,15000.0,53.9624,53.977,53.9186,53.9697,15000.0
2011-05-11 11:25:00,73.91,73.91,73.8,73.8,10900.0,53.9697,53.9697,53.8894,53.8894,10900.0
2011-05-11 11:30:00,73.8,73.83,73.74,73.74,11600.0,53.8894,53.9113,53.8456,53.8456,11600.0
2011-05-11 11:35:00,73.74,73.74,73.57,73.62,22700.0,53.8456,53.8456,53.7215,53.758,22700.0
2011-05-11 11:40:00,73.6,73.66,73.59,73.65,30000.0,53.7434,53.7872,53.7361,53.7799,30000.0
2011-05-11 11:45:00,73.66,73.67,73.59,73.61,28200.0,53.7872,53.7945,53.7361,53.7507,28200.0
2011-05-11 11:50:00,73.6,73.65,73.57,73.62,59300.0,53.7434,53.7799,53.7215,53.758,59300.0
2011-05-11 11:55:00,73.61,73.61,73.5,73.59,38800.0,53.7507,53.7507,53.6703,53.7361,38800.0
2011-05-11 12:00:00,73.59,73.6,73.43,73.48,56400.0,53.7361,53.7434,53.6192,53.6557,56400.0
2011-05-11 12:05:00,73.48,73.52,73.41,73.51,57500.0,53.6557,53.6849,53.6046,53.6776,57500.0
2011-05-11 12:10:00,73.5,73.5,73.38,73.43,63200.0,53.6703,53.6703,53.5827,53.6192,63200.0
2011-05-11 12:15:00,73.42,73.44,73.09,73.24,72400.0,53.6119,53.6265,53.371,53.4805,72400.0
2011-05-11 12:20:00,73.24,73.25,73.13,73.18,16500.0,53.4805,53.4878,53.4002,53.4367,16500.0
2011-05-11 12:25:00,73.18,73.21,73.15,73.15,21700.0,53.4367,53.4586,53.4148,53.4148,21700.0
2011-05-11 12:30:00,73.15,73.23,73.1,73.21,21000.0,53.4148,53.4732,53.3783,53.4586,21000.0
2011-05-11 12:35:00,73.22,73.39,73.2,73.23,34000.0,53.4659,53.59,53.4513,53.4732,34000.0
2011-05-11 12:40:00,73.22,73.32,73.2,73.29,24000.0,53.4659,53.5389,53.4513,53.517,24000.0
2011-05-11 12:45:00,73.28,73.29,73.1,73.14,28400.0,53.5097,53.517,53.3783,53.4075,28400.0
2011-05-11 12:50:00,73.14,73.21,73.11,73.18,13200.0,53.4075,53.4586,53.3856,53.4367,13200.0
2011-05-11 12:55:00,73.19,73.25,73.1,73.25,19000.0,53.444,53.4878,53.3783,53.4878,19000.0
2011-05-11 13:00:00,73.26,73.28,73.16,73.2,14000.0,53.4951,53.5097,53.4221,53.4513,14000.0
2011-05-11 13:05:00,73.17,73.21,73.07,73.07,8500.0,53.4294,53.4586,53.3564,53.3564,8500.0
2011-05-11 13:10:00,73.06,73.14,73.04,73.12,10600.0,53.3491,53.4075,53.3344,53.3929,10600.0
2011-05-11 13:15:00,73.12,73.16,73.04,73.15,27100.0,53.3929,53.4221,53.3344,53.4148,27100.0
2011-05-11 13:20:00,73.14,73.19,73.12,73.14,9700.0,53.4075,53.444,53.3929,53.4075,9700.0
2011-05-11 13:25:00,73.15,73.15,73.01,73.03,15900.0,53.4148,53.4148,53.3125,53.3271,15900.0
2011-05-11 13:30:00,73.03,73.05,72.94,72.94,17900.0,53.3271,53.3417,53.2614,53.2614,17900.0
2011-05-11 13:35:00,72.94,73.0,72.85,73.0,32000.0,53.2614,53.3052,53.1957,53.3052,32000.0
2011-05-11 13:40:00,72.99,73.02,72.95,72.96,19500.0,53.2979,53.3198,53.2687,53.276,19500.0
2011-05-11 13:45:00,72.97,73.06,72.91,72.93,15500.0,53.2833,53.3491,53.2395,53.2541,15500.0
2011-05-11 13:50:00,72.92,72.97,72.89,72.9,12400.0,53.2468,53.2833,53.2249,53.2322,12400.0
2011-05-11 13:55:00,72.89,72.92,72.83,72.89,11500.0,53.2249,53.2468,53.1811,53.2249,11500.0
2011-05-11 14:00:00,72.89,72.94,72.87,72.9,16400.0,53.2249,53.2614,53.2103,53.2322,16400.0
2011-05-11 14:05:00,72.91,72.93,72.81,72.83,23400.0,53.2395,53.2541,53.1665,53.1811,23400.0
2011-05-11 14:10:00,72.83,72.88,72.81,72.83,22100.0,53.1811,53.2176,53.1665,53.1811,22100.0
2011-05-11 14:15:00,72.82,72.92,72.82,72.87,15200.0,53.1738,53.2468,53.1738,53.2103,15200.0
2011-05-11 14:20:00,72.87,72.9,72.75,72.78,28500.0,53.2103,53.2322,53.1227,53.1446,28500.0
2011-05-11 14:25:00,72.77,72.82,72.74,72.79,14500.0,53.1373,53.1738,53.1154,53.1519,14500.0
2011-05-11 14:30:00,72.79,72.86,72.77,72.84,16700.0,53.1519,53.203,53.1373,53.1884,16700.0
2011-05-11 14:35:00,72.85,73.01,72.83,72.99,27600.0,53.1957,53.3125,53.1811,53.2979,27600.0
2011-05-11 14:40:00,73.01,73.09,72.97,73.02,26500.0,53.3125,53.371,53.2833,53.3198,26500.0
2011-05-11 14:45:00,73.02,73.11,73.01,73.09,35700.0,53.3198,53.3856,53.3125,53.371,35700.0
2011-05-11 14:50:00,73.09,73.15,73.05,73.08,31000.0,53.371,53.4148,53.3417,53.3637,31000.0
2011-05-11 14:55:00,73.08,73.12,73.07,73.09,25200.0,53.3637,53.3929,53.3564,53.371,25200.0
2011-05-11 15:00:00,73.08,73.08,72.92,72.93,26300.0,53.3637,53.3637,53.2468,53.2541,26300.0
2011-05-11 15:05:00,72.92,72.98,72.88,72.89,43800.0,53.2468,53.2906,53.2176,53.2249,43800.0
2011-05-11 15:10:00,72.87,72.93,72.85,72.93,20200.0,53.2103,53.2541,53.1957,53.2541,20200.0
2011-05-11 15:15:00,72.93,73.0,72.91,73.0,20800.0,53.2541,53.3052,53.2395,53.3052,20800.0
2011-05-11 15:20:00,73.0,73.17,73.0,73.15,19800.0,53.3052,53.4294,53.3052,53.4148,19800.0
2011-05-11 15:25:00,73.16,73.19,73.12,73.13,20200.0,53.4221,53.444,53.3929,53.4002,20200.0
2011-05-11 15:30:00,73.13,73.15,73.01,73.02,34700.0,53.4002,53.4148,53.3125,53.3198,34700.0
2011-05-11 15:35:00,73.02,73.02,72.85,72.86,44300.0,53.3198,53.3198,53.1957,53.203,44300.0
2011-05-11 15:40:00,72.86,72.93,72.85,72.9,36000.0,53.203,53.2541,53.1957,53.2322,36000.0
2011-05-11 15:45:00,72.91,73.01,72.88,72.97,81400.0,53.2395,53.3125,53.2176,53.2833,81400.0
2011-05-11 15:50:00,72.97,73.06,72.93,73.05,64700.0,53.2833,53.3491,53.2541,53.3417,64700.0
2011-05-11 15:55:00,73.05,73.09,72.99,73.02,98000.0,53.3417,53.371,53.2979,53.3198,98000.0
2011-05-12 09:30:00,73.01,73.07,72.76,72.8,71600.0,53.3125,53.3564,53.13,53.1592,71600.0
2011-05-12 09:35:00,72.8,72.8,72.3,72.43,36800.0,53.1592,53.1592,52.7941,52.889,36800.0
2011-05-12 09:40:00,72.42,72.44,72.16,72.26,19400.0,52.8817,52.8963,52.6919,52.7649,19400.0
2011-05-12 09:45:00,72.2,72.56,72.17,72.53,23200.0,52.7211,52.9839,52.6992,52.962,23200.0
2011-05-12 09:50:00,72.53,72.6,72.4,72.44,15400.0,52.962,53.0132,52.8671,52.8963,15400.0
2011-05-12 09:55:00,72.44,72.53,72.34,72.51,21200.0,52.8963,52.962,52.8233,52.9474,21200.0
2011-05-12 10:00:00,72.51,72.58,72.27,72.31,25500.0,52.9474,52.9986,52.7722,52.8014,25500.0
2011-05-12 10:05:00,72.32,72.74,72.23,72.7,24700.0,52.8087,53.1154,52.743,53.0862,24700.0
2011-05-12 10:10:00,72.71,72.75,72.6,72.69,18300.0,53.0935,53.1227,53.0132,53.0789,18300.0
2011-05-12 10:15:00,72.7,72.82,72.6,72.61,26400.0,53.0862,53.1738,53.0132,53.0205,26400.0
2011-05-12 10:20:00,72.63,72.72,72.53,72.63,21600.0,53.0351,53.1008,52.962,53.0351,21600.0
2011-05-12 10:25:00,72.62,72.65,72.53,72.63,30800.0,53.0278,53.0497,52.962,53.0351,30800.0
2011-05-12 10:30:00,72.63,72.76,72.52,72.63,29600.0,53.0351,53.13,52.9547,53.0351,29600.0
2011-05-12 10:35:00,72.65,72.69,72.56,72.65,27300.0,53.0497,53.0789,52.9839,53.0497,27300.0
2011-05-12 10:40:00,72.63,72.65,72.39,72.43,13300.0,53.0351,53.0497,52.8598,52.889,13300.0
2011-05-12 10:45:00,72.43,72.47,72.34,72.45,15300.0,52.889,52.9182,52.8233,52.9036,15300.0
2011-05-12 10:50:00,72.43,72.43,72.28,72.38,18100.0,52.889,52.889,52.7795,52.8525,18100.0
2011-05-12 10:55:00,72.38,72.49,72.38,72.44,52800.0,52.8525,52.9328,52.8525,52.8963,52800.0
2011-05-12 11:00:00,72.43,72.59,72.36,72.59,20300.0,52.889,53.0059,52.8379,53.0059,20300.0
2011-05-12 11:05:00,72.59,72.59,72.52,72.57,11700.0,53.0059,53.0059,52.9547,52.9912,11700.0
2011-05-12 11:10:00,72.58,72.71,72.53,72.66,16700.0,52.9986,53.0935,52.962,53.057,16700.0
2011-05-12 11:15:00,72.68,72.79,72.64,72.79,24900.0,53.0716,53.1519,53.0424,53.1519,24900.0
2011-05-12 11:20:00,72.8,72.85,72.75,72.84,18900.0,53.1592,53.1957,53.1227,53.1884,18900.0
2011-05-12 11:25:00,72.85,72.91,72.78,72.88,23500.0,53.1957,53.2395,53.1446,53.2176,23500.0
2011-05-12 11:30:00,72.88,73.0,72.88,72.94,17200.0,53.2176,53.3052,53.2176,53.2614,17200.0
2011-05-12 11:35:00,72.97,73.02,72.91,72.92,18300.0,53.2833,53.3198,53.2395,53.2468,18300.0
2011-05-12 11:40:00,72.95,73.06,72.93,72.98,14800.0,53.2687,53.3491,53.2541,53.2906,14800.0
2011-05-12 11:45:00,72.98,73.03,72.92,73.03,13900.0,53.2906,53.3271,53.2468,53.3271,13900.0
2011-05-12 11:50:00,73.02,73.08,72.96,73.04,14500.0,53.3198,53.3637,53.276,53.3344,14500.0
2011-05-12 11:55:00,73.05,73.06,72.93,72.93,26100.0,53.3417,53.3491,53.2541,53.2541,26100.0
2011-05-12 12:00:00,72.94,73.0,72.89,72.94,34800.0,53.2614,53.3052,53.2249,53.2614,34800.0
2011-05-12 12:05:00,72.95,72.95,72.82,72.82,13000.0,53.2687,53.2687,53.1738,53.1738,13000.0
2011-05-12 12:10:00,72.82,72.83,72.77,72.8,9500.0,53.1738,53.1811,53.1373,53.1592,9500.0
2011-05-12 12:15:00,72.81,72.85,72.75,72.8,15600.0,53.1665,53.1957,53.1227,53.1592,15600.0
2011-05-12 12:20:00,72.8,72.8,72.68,72.71,19100.0,53.1592,53.1592,53.0716,53.0935,19100.0
2011-05-12 12:25:00,72.71,72.76,72.69,72.75,21700.0,53.0935,53.13,53.0789,53.1227,21700.0
2011-05-12 12:30:00,72.73,72.81,72.73,72.81,16900.0,53.1081,53.1665,53.1081,53.1665,16900.0
2011-05-12 12:35:00,72.81,72.86,72.79,72.85,7300.0,53.1665,53.203,53.1519,53.1957,7300.0
2011-05-12 12:40:00,72.84,72.88,72.8,72.81,10100.0,53.1884,53.2176,53.1592,53.1665,10100.0
2011-05-12 12:45:00,72.84,72.93,72.84,72.91,12000.0,53.1884,53.2541,53.1884,53.2395,12000.0
2011-05-12 12:50:00,72.92,72.96,72.89,72.92,10400.0,53.2468,53.276,53.2249,53.2468,10400.0
2011-05-12 12:55:00,72.94,73.01,72.89,72.96,18500.0,53.2614,53.3125,53.2249,53.276,18500.0
2011-05-12 13:00:00,73.0,73.16,73.0,73.13,20000.0,53.3052,53.4221,53.3052,53.4002,20000.0
2011-05-12 13:05:00,73.16,73.18,73.07,73.1,23000.0,53.4221,53.4367,53.3564,53.3783,23000.0
2011-05-12 13:10:00,73.09,73.12,73.08,73.11,14400.0,53.371,53.3929,53.3637,53.3856,14400.0
2011-05-12 13:15:00,73.12,73.21,73.12,73.17,18000.0,53.3929,53.4586,53.3929,53.4294,18000.0
2011-05-12 13:20:00,73.18,73.25,73.16,73.19,14500.0,53.4367,53.4878,53.4221,53.444,14500.0
2011-05-12 13:25:00,73.18,73.18,73.08,73.11,9100.0,53.4367,53.4367,53.3637,53.3856,9100.0
2011-05-12 13:30:00,73.12,73.14,73.05,73.11,14100.0,53.3929,53.4075,53.3417,53.3856,14100.0
2011-05-12 13:35:00,73.11,73.2,73.08,73.15,11500.0,53.3856,53.4513,53.3637,53.4148,11500.0
2011-05-12 13:40:00,73.12,73.14,73.04,73.13,13000.0,53.3929,53.4075,53.3344,53.4002,13000.0
2011-05-12 13:45:00,73.13,73.18,73.07,73.16,8000.0,53.4002,53.4367,53.3564,53.4221,8000.0
2011-05-12 13:50:00,73.16,73.24,73.13,73.2,10900.0,53.4221,53.4805,53.4002,53.4513,10900.0
2011-05-12 13:55:00,73.19,73.19,73.12,73.16,14100.0,53.444,53.444,53.3929,53.4221,14100.0
2011-05-12 14:00:00,73.15,73.18,73.14,73.16,10200.0,53.4148,53.4367,53.4075,53.4221,10200.0
2011-05-12 14:05:00,73.14,73.31,73.14,73.21,19800.0,53.4075,53.5316,53.4075,53.4586,19800.0
2011-05-12 14:10:00,73.21,73.26,73.18,73.2,14200.0,53.4586,53.4951,53.4367,53.4513,14200.0
2011-05-12 14:15:00,73.2,73.2,72.97,72.99,40000.0,53.4513,53.4513,53.2833,53.2979,40000.0
2011-05-12 14:20:00,72.99,72.99,72.87,72.89,17300.0,53.2979,53.2979,53.2103,53.2249,17300.0
2011-05-12 14:25:00,72.92,72.95,72.87,72.94,14500.0,53.2468,53.2687,53.2103,53.2614,14500.0
2011-05-12 14:30:00,72.94,72.96,72.87,72.96,11200.0,53.2614,53.276,53.2103,53.276,11200.0
2011-05-12 14:35:00,72.95,73.04,72.93,73.04,10800.0,53.2687,53.3344,53.2541,53.3344,10800.0
2011-05-12 14:40:00,73.05,73.08,73.03,73.05,11400.0,53.3417,53.3637,53.3271,53.3417,11400.0
2011-05-12 14:45:00,73.05,73.08,72.98,72.98,40400.0,53.3417,53.3637,53.2906,53.2906,40400.0
2011-05-12 14:50:00,72.96,73.03,72.94,72.96,16300.0,53.276,53.3271,53.2614,53.276,16300.0
2011-05-12 14:55:00,72.98,72.98,72.91,72.95,14600.0,53.2906,53.2906,53.2395,53.2687,14600.0
2011-05-12 15:00:00,72.94,73.02,72.89,72.97,15100.0,53.2614,53.3198,53.2249,53.2833,15100.0
2011-05-12 15:05:00,72.97,73.07,72.97,73.03,13700.0,53.2833,53.3564,53.2833,53.3271,13700.0
2011-05-12 15:10:00,73.03,73.03,72.94,72.97,17000.0,53.3271,53.3271,53.2614,53.2833,17000.0
2011-05-12 15:15:00,72.98,73.05,72.95,73.0,15100.0,53.2906,53.3417,53.2687,53.3052,15100.0
2011-05-12 15:20:00,72.99,73.05,72.89,72.91,23800.0,53.2979,53.3417,53.2249,53.2395,23800.0
2011-05-12 15:25:00,72.92,72.96,72.87,72.95,15200.0,53.2468,53.276,53.2103,53.2687,15200.0
2011-05-12 15:30:00,72.94,72.98,72.91,72.98,15400.0,53.2614,53.2906,53.2395,53.2906,15400.0
2011-05-12 15:35:00,72.98,72.99,72.86,72.95,29500.0,53.2906,53.2979,53.203,53.2687,29500.0
2011-05-12 15:40:00,72.96,73.0,72.87,72.99,23700.0,53.276,53.3052,53.2103,53.2979,23700.0
2011-05-12 15:45:00,72.99,73.02,72.96,73.01,106600.0,53.2979,53.3198,53.276,53.3125,106600.0
2011-05-12 15:50:00,73.01,73.01,72.95,72.97,57100.0,53.3125,53.3125,53.2687,53.2833,57100.0
2011-05-12 15:55:00,72.98,72.99,72.9,72.97,71500.0,53.2906,53.2979,53.2322,53.2833,71500.0
2011-05-13 09:30:00,73.0,73.2,72.81,72.84,48800.0,53.3052,53.4513,53.1665,53.1884,48800.0
2011-05-13 09:35:00,72.86,72.86,72.44,72.49,97600.0,53.203,53.203,52.8963,52.9328,97600.0
2011-05-13 09:40:00,72.49,72.51,72.35,72.38,32400.0,52.9328,52.9474,52.8306,52.8525,32400.0
2011-05-13 09:45:00,72.39,72.45,72.32,72.39,45200.0,52.8598,52.9036,52.8087,52.8598,45200.0
2011-05-13 09:50:00,72.39,72.44,72.26,72.32,32800.0,52.8598,52.8963,52.7649,52.8087,32800.0
2011-05-13 09:55:00,72.32,72.42,72.2,72.22,40700.0,52.8087,52.8817,52.7211,52.7357,40700.0
2011-05-13 10:00:00,72.23,72.3,72.02,72.1,49900.0,52.743,52.7941,52.5896,52.6481,49900.0
2011-05-13 10:05:00,72.1,72.16,72.0,72.04,34100.0,52.6481,52.6919,52.575,52.6042,34100.0
2011-05-13 10:10:00,72.04,72.21,71.95,72.19,37600.0,52.6042,52.7284,52.5385,52.7138,37600.0
2011-05-13 10:15:00,72.2,72.38,72.2,72.31,31100.0,52.7211,52.8525,52.7211,52.8014,31100.0
2011-05-13 10:20:00,72.29,72.39,72.2,72.21,24400.0,52.7868,52.8598,52.7211,52.7284,24400.0
2011-05-13 10:25:00,72.24,72.24,72.12,72.15,21700.0,52.7503,52.7503,52.6627,52.6846,21700.0
2011-05-13 10:30:00,72.13,72.23,72.11,72.19,35000.0,52.67,52.743,52.6554,52.7138,35000.0
2011-05-13 10:35:00,72.2,72.36,72.19,72.36,17500.0,52.7211,52.8379,52.7138,52.8379,17500.0
2011-05-13 10:40:00,72.38,72.45,72.36,72.36,9800.0,52.8525,52.9036,52.8379,52.8379,9800.0
2011-05-13 10:45:00,72.33,72.35,72.18,72.24,35500.0,52.816,52.8306,52.7065,52.7503,35500.0
2011-05-13 10:50:00,72.23,72.26,72.17,72.22,22300.0,52.743,52.7649,52.6992,52.7357,22300.0
2011-05-13 10:55:00,72.22,72.23,72.08,72.09,23200.0,52.7357,52.743,52.6334,52.6407,23200.0
2011-05-13 11:00:00,72.09,72.11,71.92,71.94,29100.0,52.6407,52.6554,52.5166,52.5312,29100.0
2011-05-13 11:05:00,71.96,72.01,71.8,71.91,28800.0,52.5458,52.5823,52.429,52.5093,28800.0
2011-05-13 11:10:00,71.9,72.1,71.88,72.05,19200.0,52.502,52.6481,52.4874,52.6115,19200.0
2011-05-13 11:15:00,72.03,72.05,71.82,71.82,46100.0,52.5969,52.6115,52.4436,52.4436,46100.0
2011-05-13 11:20:00,71.83,71.85,71.7,71.78,21900.0,52.4509,52.4655,52.356,52.4144,21900.0
2011-05-13 11:25:00,71.8,71.89,71.77,71.81,14800.0,52.429,52.4947,52.4071,52.4363,14800.0
2011-05-13 11:30:00,71.81,71.86,71.73,71.8,12700.0,52.4363,52.4728,52.3779,52.429,12700.0
2011-05-13 11:35:00,71.78,71.86,71.75,71.78,11200.0,52.4144,52.4728,52.3925,52.4144,11200.0
2011-05-13 11:40:00,71.8,71.84,71.7,71.74,10900.0,52.429,52.4582,52.356,52.3852,10900.0
2011-05-13 11:45:00,71.73,71.81,71.66,71.76,24900.0,52.3779,52.4363,52.3268,52.3998,24900.0
2011-05-13 11:50:00,71.77,71.87,71.73,71.76,38200.0,52.4071,52.4801,52.3779,52.3998,38200.0
2011-05-13 11:55:00,71.77,71.81,71.62,71.72,23500.0,52.4071,52.4363,52.2975,52.3706,23500.0
2011-05-13 12:00:00,71.71,71.72,71.6,71.64,19200.0,52.3633,52.3706,52.2829,52.3122,19200.0
2011-05-13 12:05:00,71.64,71.68,71.41,71.43,33500.0,52.3122,52.3414,52.1442,52.1588,33500.0
2011-05-13 12:10:00,71.42,71.47,71.29,71.29,34700.0,52.1515,52.188,52.0566,52.0566,34700.0
2011-05-13 12:15:00,71.28,71.4,71.28,71.4,25100.0,52.0493,52.1369,52.0493,52.1369,25100.0
2011-05-13 12:20:00,71.4,71.44,71.34,71.36,37200.0,52.1369,52.1661,52.0931,52.1077,37200.0
2011-05-13 12:25:00,71.35,71.42,71.25,71.42,30600.0,52.1004,52.1515,52.0274,52.1515,30600.0
2011-05-13 12:30:00,71.42,71.56,71.41,71.55,16800.0,52.1515,52.2537,52.1442,52.2464,16800.0
2011-05-13 12:35:00,71.56,71.59,71.49,71.49,15600.0,52.2537,52.2756,52.2026,52.2026,15600.0
2011-05-13 12:40:00,71.48,71.51,71.43,71.45,16800.0,52.1953,52.2172,52.1588,52.1734,16800.0
2011-05-13 12:45:00,71.46,71.55,71.46,71.54,20600.0,52.1807,52.2464,52.1807,52.2391,20600.0
2011-05-13 12:50:00,71.54,71.59,71.49,71.53,16600.0,52.2391,52.2756,52.2026,52.2318,16600.0
2011-05-13 12:55:00,71.53,71.54,71.4,71.44,20900.0,52.2318,52.2391,52.1369,52.1661,20900.0
2011-05-13 13:00:00,71.47,71.59,71.45,71.54,20500.0,52.188,52.2756,52.1734,52.2391,20500.0
2011-05-13 13:05:00,71.52,71.52,71.42,71.51,14600.0,52.2245,52.2245,52.1515,52.2172,14600.0
2011-05-13 13:10:00,71.49,71.56,71.48,71.56,11400.0,52.2026,52.2537,52.1953,52.2537,11400.0
2011-05-13 13:15:00,71.56,71.6,71.53,71.57,8200.0,52.2537,52.2829,52.2318,52.261,8200.0
2011-05-13 13:20:00,71.57,71.64,71.56,71.61,12400.0,52.261,52.3122,52.2537,52.2902,12400.0
2011-05-13 13:25:00,71.62,71.64,71.54,71.58,9500.0,52.2975,52.3122,52.2391,52.2683,9500.0
2011-05-13 13:30:00,71.59,71.61,71.55,71.57,10700.0,52.2756,52.2902,52.2464,52.261,10700.0
2011-05-13 13:35:00,71.59,71.6,71.53,71.56,12900.0,52.2756,52.2829,52.2318,52.2537,12900.0
2011-05-13 13:40:00,71.57,71.59,71.53,71.59,13500.0,52.261,52.2756,52.2318,52.2756,13500.0
2011-05-13 13:45:00,71.58,71.65,71.57,71.61,9300.0,52.2683,52.3195,52.261,52.2902,9300.0
2011-05-13 13:50:00,71.61,71.67,71.55,71.55,29700.0,52.2902,52.3341,52.2464,52.2464,29700.0
2011-05-13 13:55:00,71.55,71.66,71.54,71.66,18700.0,52.2464,52.3268,52.2391,52.3268,18700.0
2011-05-13 14:00:00,71.66,71.66,71.62,71.65,13500.0,52.3268,52.3268,52.2975,52.3195,13500.0
2011-05-13 14:05:00,71.66,71.69,71.62,71.63,28500.0,52.3268,52.3487,52.2975,52.3049,28500.0
2011-05-13 14:10:00,71.64,71.67,71.61,71.64,40200.0,52.3122,52.3341,52.2902,52.3122,40200.0
2011-05-13 14:15:00,71.64,71.68,71.62,71.65,41400.0,52.3122,52.3414,52.2975,52.3195,41400.0
2011-05-13 14:20:00,71.65,71.74,71.65,71.67,22200.0,52.3195,52.3852,52.3195,52.3341,22200.0
2011-05-13 14:25:00,71.69,71.7,71.64,71.69,16500.0,52.3487,52.356,52.3122,52.3487,16500.0
2011-05-13 14:30:00,71.7,71.73,71.67,71.71,19300.0,52.356,52.3779,52.3341,52.3633,19300.0
2011-05-13 14:35:00,71.69,71.71,71.63,71.68,19700.0,52.3487,52.3633,52.3049,52.3414,19700.0
2011-05-13 14:40:00,71.68,71.7,71.61,71.63,18000.0,52.3414,52.356,52.2902,52.3049,18000.0
2011-05-13 14:45:00,71.63,71.66,71.57,71.61,23900.0,52.3049,52.3268,52.261,52.2902,23900.0
2011-05-13 14:50:00,71.6,71.68,71.6,71.63,16500.0,52.2829,52.3414,52.2829,52.3049,16500.0
2011-05-13 14:55:00,71.62,71.64,71.55,71.59,18400.0,52.2975,52.3122,52.2464,52.2756,18400.0
2011-05-13 15:00:00,71.59,71.6,71.54,71.55,19300.0,52.2756,52.2829,52.2391,52.2464,19300.0
2011-05-13 15:05:00,71.55,71.63,71.55,71.61,16200.0,52.2464,52.3049,52.2464,52.2902,16200.0
2011-05-13 15:10:00,71.61,71.63,71.56,71.6,20000.0,52.2902,52.3049,52.2537,52.2829,20000.0
2011-05-13 15:15:00,71.59,71.64,71.56,71.58,25500.0,52.2756,52.3122,52.2537,52.2683,25500.0
2011-05-13 15:20:00,71.57,71.64,71.55,71.58,27500.0,52.261,52.3122,52.2464,52.2683,27500.0
2011-05-13 15:25:00,71.59,71.59,71.51,71.55,40100.0,52.2756,52.2756,52.2172,52.2464,40100.0
2011-05-13 15:30:00,71.56,71.61,71.54,71.56,40500.0,52.2537,52.2902,52.2391,52.2537,40500.0
2011-05-13 15:35:00,71.57,71.61,71.53,71.54,37500.0,52.261,52.2902,52.2318,52.2391,37500.0
2011-05-13 15:40:00,71.55,71.56,71.5,71.53,41500.0,52.2464,52.2537,52.2099,52.2318,41500.0
2011-05-13 15:45:00,71.52,71.54,71.48,71.53,70600.0,52.2245,52.2391,52.1953,52.2318,70600.0
2011-05-13 15:50:00,71.53,71.53,71.41,71.48,77500.0,52.2318,52.2318,52.1442,52.1953,77500.0
2011-05-13 15:55:00,71.48,71.6,71.47,71.58,120000.0,52.1953,52.2829,52.188,52.2683,120000.0
2011-05-16 09:30:00,71.39,71.46,71.25,71.41,27800.0,52.1296,52.1807,52.0274,52.1442,27800.0
2011-05-16 09:35:00,71.47,71.68,71.47,71.55,21000.0,52.188,52.3414,52.188,52.2464,21000.0
2011-05-16 09:40:00,71.55,71.64,71.41,71.44,47100.0,52.2464,52.3122,52.1442,52.1661,47100.0
2011-05-16 09:45:00,71.5,71.55,71.41,71.48,24300.0,52.2099,52.2464,52.1442,52.1953,24300.0
2011-05-16 09:50:00,71.49,71.64,71.42,71.58,47400.0,52.2026,52.3122,52.1515,52.2683,47400.0
2011-05-16 09:55:00,71.61,71.64,71.38,71.57,25000.0,52.2902,52.3122,52.1223,52.261,25000.0
2011-05-16 10:00:00,71.57,71.8,71.54,71.7,16800.0,52.261,52.429,52.2391,52.356,16800.0
2011-05-16 10:05:00,71.72,71.82,71.63,71.66,33800.0,52.3706,52.4436,52.3049,52.3268,33800.0
2011-05-16 10:10:00,71.65,71.74,71.47,71.49,17300.0,52.3195,52.3852,52.188,52.2026,17300.0
2011-05-16 10:15:00,71.52,71.67,71.51,71.65,18800.0,52.2245,52.3341,52.2172,52.3195,18800.0
2011-05-16 10:20:00,71.66,71.81,71.63,71.7,19900.0,52.3268,52.4363,52.3049,52.356,19900.0
2011-05-16 10:25:00,71.72,71.81,71.56,71.57,20400.0,52.3706,52.4363,52.2537,52.261,20400.0
2011-05-16 10:30:00,71.59,71.68,71.56,71.58,12700.0,52.2756,52.3414,52.2537,52.2683,12700.0
2011-05-16 10:35:00,71.56,71.67,71.47,71.53,20300.0,52.2537,52.3341,52.188,52.2318,20300.0
2011-05-16 10:40:00,71.52,71.65,71.46,71.61,43900.0,52.2245,52.3195,52.1807,52.2902,43900.0
2011-05-16 10:45:00,71.63,71.69,71.6,71.65,15400.0,52.3049,52.3487,52.2829,52.3195,15400.0
2011-05-16 10:50:00,71.65,72.0,71.65,71.93,55500.0,52.3195,52.575,52.3195,52.5239,55500.0
2011-05-16 10:55:00,71.92,72.14,71.9,72.11,63600.0,52.5166,52.6773,52.502,52.6554,63600.0
2011-05-16 11:00:00,72.09,72.1,71.92,72.07,35000.0,52.6407,52.6481,52.5166,52.6261,35000.0
2011-05-16 11:05:00,72.11,72.15,71.92,71.92,23000.0,52.6554,52.6846,52.5166,52.5166,23000.0
2011-05-16 11:10:00,71.91,72.02,71.91,71.99,17100.0,52.5093,52.5896,52.5093,52.5677,17100.0
2011-05-16 11:15:00,71.98,72.09,71.96,72.09,18500.0,52.5604,52.6407,52.5458,52.6407,18500.0
2011-05-16 11:20:00,72.07,72.11,72.0,72.0,19200.0,52.6261,52.6554,52.575,52.575,19200.0
2011-05-16 11:25:00,72.02,72.03,71.93,72.02,20300.0,52.5896,52.5969,52.5239,52.5896,20300.0
2011-05-16 11:30:00,72.04,72.05,71.97,72.04,14700.0,52.6042,52.6115,52.5531,52.6042,14700.0
2011-05-16 11:35:00,72.04,72.16,71.99,72.14,16200.0,52.6042,52.6919,52.5677,52.6773,16200.0
2011-05-16 11:40:00,72.14,72.16,71.96,71.98,15900.0,52.6773,52.6919,52.5458,52.5604,15900.0
2011-05-16 11:45:00,71.99,72.02,71.89,71.99,15600.0,52.5677,52.5896,52.4947,52.5677,15600.0
2011-05-16 11:50:00,72.0,72.06,71.92,71.92,19900.0,52.575,52.6188,52.5166,52.5166,19900.0
2011-05-16 11:55:00,71.91,71.95,71.86,71.95,33900.0,52.5093,52.5385,52.4728,52.5385,33900.0
2011-05-16 12:00:00,71.94,71.97,71.91,71.92,16100.0,52.5312,52.5531,52.5093,52.5166,16100.0
2011-05-16 12:05:00,71.91,71.94,71.83,71.94,9000.0,52.5093,52.5312,52.4509,52.5312,9000.0
2011-05-16 12:10:00,71.95,71.97,71.9,71.96,12000.0,52.5385,52.5531,52.502,52.5458,12000.0
2011-05-16 12:15:00,71.95,72.0,71.93,72.0,10500.0,52.5385,52.575,52.5239,52.575,10500.0
2011-05-16 12:20:00,71.99,72.05,71.97,71.97,14700.0,52.5677,52.6115,52.5531,52.5531,14700.0
2011-05-16 12:25:00,71.99,72.0,71.92,71.94,4400.0,52.5677,52.575,52.5166,52.5312,4400.0
2011-05-16 12:30:00,71.96,72.03,71.95,71.97,12000.0,52.5458,52.5969,52.5385,52.5531,12000.0
2011-05-16 12:35:00,71.95,71.99,71.89,71.99,10300.0,52.5385,52.5677,52.4947,52.5677,10300.0
2011-05-16 12:40:00,71.99,72.0,71.89,71.9,10600.0,52.5677,52.575,52.4947,52.502,10600.0
2011-05-16 12:45:00,71.88,71.89,71.8,71.86,7900.0,52.4874,52.4947,52.429,52.4728,7900.0
2011-05-16 12:50:00,71.87,71.87,71.71,71.75,14000.0,52.4801,52.4801,52.3633,52.3925,14000.0
2011-05-16 12:55:00,71.77,71.8,71.69,71.69,17400.0,52.4071,52.429,52.3487,52.3487,17400.0
2011-05-16 13:00:00,71.7,71.71,71.63,71.71,17900.0,52.356,52.3633,52.3049,52.3633,17900.0
2011-05-16 13:05:00,71.73,71.79,71.73,71.77,11900.0,52.3779,52.4217,52.3779,52.4071,11900.0
2011-05-16 13:10:00,71.76,71.83,71.71,71.82,14300.0,52.3998,52.4509,52.3633,52.4436,14300.0
2011-05-16 13:15:00,71.81,71.9,71.74,71.89,12700.0,52.4363,52.502,52.3852,52.4947,12700.0
2011-05-16 13:20:00,71.9,71.9,71.82,71.84,7200.0,52.502,52.502,52.4436,52.4582,7200.0
2011-05-16 13:25:00,71.85,71.88,71.84,71.88,11400.0,52.4655,52.4874,52.4582,52.4874,11400.0
2011-05-16 13:30:00,71.88,72.01,71.88,71.96,14000.0,52.4874,52.5823,52.4874,52.5458,14000.0
2011-05-16 13:35:00,71.96,72.0,71.93,71.99,5500.0,52.5458,52.575,52.5239,52.5677,5500.0
2011-05-16 13:40:00,71.98,72.0,71.96,71.97,10200.0,52.5604,52.575,52.5458,52.5531,10200.0
2011-05-16 13:45:00,71.98,72.0,71.94,71.96,6600.0,52.5604,52.575,52.5312,52.5458,6600.0
2011-05-16 13:50:00,71.95,71.99,71.94,71.94,5200.0,52.5385,52.5677,52.5312,52.5312,5200.0
2011-05-16 13:55:00,71.93,71.95,71.88,71.88,7100.0,52.5239,52.5385,52.4874,52.4874,7100.0
2011-05-16 14:00:00,71.86,71.95,71.85,71.95,11000.0,52.4728,52.5385,52.4655,52.5385,11000.0
2011-05-16 14:05:00,71.95,71.99,71.95,71.95,16700.0,52.5385,52.5677,52.5385,52.5385,16700.0
2011-05-16 14:10:00,71.95,71.95,71.87,71.88,12200.0,52.5385,52.5385,52.4801,52.4874,12200.0
2011-05-16 14:15:00,71.88,71.9,71.78,71.84,17300.0,52.4874,52.502,52.4144,52.4582,17300.0
2011-05-16 14:20:00,71.86,71.87,71.7,71.74,11200.0,52.4728,52.4801,52.356,52.3852,11200.0
2011-05-16 14:25:00,71.74,71.74,71.6,71.62,16500.0,52.3852,52.3852,52.2829,52.2975,16500.0
2011-05-16 14:30:00,71.62,71.79,71.62,71.76,30600.0,52.2975,52.4217,52.2975,52.3998,30600.0
2011-05-16 14:35:00,71.75,71.76,71.66,71.72,23900.0,52.3925,52.3998,52.3268,52.3706,23900.0
2011-05-16 14:40:00,71.72,71.72,71.6,71.66,48100.0,52.3706,52.3706,52.2829,52.3268,48100.0
2011-05-16 14:45:00,71.66,71.74,71.64,71.73,18800.0,52.3268,52.3852,52.3122,52.3779,18800.0
2011-05-16 14:50:00,71.73,71.74,71.64,71.64,11100.0,52.3779,52.3852,52.3122,52.3122,11100.0
2011-05-16 14:55:00,71.62,71.71,71.62,71.67,21600.0,52.2975,52.3633,52.2975,52.3341,21600.0
2011-05-16 15:00:00,71.66,71.75,71.65,71.74,22500.0,52.3268,52.3925,52.3195,52.3852,22500.0
2011-05-16 15:05:00,71.73,71.82,71.72,71.79,22900.0,52.3779,52.4436,52.3706,52.4217,22900.0
2011-05-16 15:10:00,71.8,71.8,71.66,71.71,24400.0,52.429,52.429,52.3268,52.3633,24400.0
2011-05-16 15:15:00,71.71,71.73,71.64,71.7,25900.0,52.3633,52.3779,52.3122,52.356,25900.0
2011-05-16 15:20:00,71.72,71.72,71.66,71.68,31200.0,52.3706,52.3706,52.3268,52.3414,31200.0
2011-05-16 15:25:00,71.68,71.73,71.56,71.57,34900.0,52.3414,52.3779,52.2537,52.261,34900.0
2011-05-16 15:30:00,71.59,71.67,71.58,71.67,39000.0,52.2756,52.3341,52.2683,52.3341,39000.0
2011-05-16 15:35:00,71.67,71.67,71.55,71.61,68800.0,52.3341,52.3341,52.2464,52.2902,68800.0
2011-05-16 15:40:00,71.61,71.63,71.45,71.45,47100.0,52.2902,52.3049,52.1734,52.1734,47100.0
2011-05-16 15:45:00,71.45,71.45,71.36,71.43,60900.0,52.1734,52.1734,52.1077,52.1588,60900.0
2011-05-16 15:50:00,71.42,71.44,71.36,71.42,68600.0,52.1515,52.1661,52.1077,52.1515,68600.0
2011-05-16 15:55:00,71.42,71.45,71.37,71.38,93800.0,52.1515,52.1734,52.115,52.1223,93800.0
2011-05-17 09:30:00,71.3,71.36,71.07,71.31,42900.0,52.0639,52.1077,51.8959,52.0712,42900.0
2011-05-17 09:35:00,71.29,71.44,71.2,71.4,35100.0,52.0566,52.1661,51.9909,52.1369,35100.0
2011-05-17 09:40:00,71.36,71.68,71.31,71.6,56000.0,52.1077,52.3414,52.0712,52.2829,56000.0
2011-05-17 09:45:00,71.6,71.66,71.46,71.53,41700.0,52.2829,52.3268,52.1807,52.2318,41700.0
2011-05-17 09:50:00,71.52,71.52,71.22,71.3,30100.0,52.2245,52.2245,52.0055,52.0639,30100.0
2011-05-17 09:55:00,71.28,71.28,71.17,71.17,15600.0,52.0493,52.0493,51.969,51.969,15600.0
2011-05-17 10:00:00,71.17,71.17,70.85,70.92,66300.0,51.969,51.969,51.7353,51.7864,66300.0
2011-05-17 10:05:00,70.93,71.0,70.79,70.93,35300.0,51.7937,51.8448,51.6915,51.7937,35300.0
2011-05-17 10:10:00,70.95,71.09,70.93,71.01,29600.0,51.8083,51.9105,51.7937,51.8521,29600.0
2011-05-17 10:15:00,71.03,71.34,71.03,71.29,23600.0,51.8667,52.0931,51.8667,52.0566,23600.0
2011-05-17 10:20:00,71.26,71.34,71.18,71.27,17400.0,52.0347,52.0931,51.9763,52.042,17400.0
2011-05-17 10:25:00,71.28,71.3,71.19,71.24,60300.0,52.0493,52.0639,51.9836,52.0201,60300.0
2011-05-17 10:30:00,71.24,71.32,71.22,71.26,23700.0,52.0201,52.0785,52.0055,52.0347,23700.0
2011-05-17 10:35:00,71.28,71.32,71.23,71.29,28000.0,52.0493,52.0785,52.0128,52.0566,28000.0
2011-05-17 10:40:00,71.31,71.44,71.29,71.33,20900.0,52.0712,52.1661,52.0566,52.0858,20900.0
2011-05-17 10:45:00,71.31,71.31,71.12,71.2,13300.0,52.0712,52.0712,51.9324,51.9909,13300.0
2011-05-17 10:50:00,71.19,71.19,71.08,71.13,19200.0,51.9836,51.9836,51.9032,51.9397,19200.0
2011-05-17 10:55:00,71.14,71.22,71.05,71.11,22700.0,51.947,52.0055,51.8813,51.9251,22700.0
2011-05-17 11:00:00,71.1,71.11,70.85,71.04,41000.0,51.9178,51.9251,51.7353,51.874,41000.0
2011-05-17 11:05:00,71.04,71.06,70.86,70.93,24600.0,51.874,51.8886,51.7426,51.7937,24600.0
2011-05-17 11:10:00,70.91,71.09,70.91,71.02,31900.0,51.7791,51.9105,51.7791,51.8594,31900.0
2011-05-17 11:15:00,71.02,71.04,70.84,70.93,47800.0,51.8594,51.874,51.728,51.7937,47800.0
2011-05-17 11:20:00,70.93,71.08,70.92,70.99,21400.0,51.7937,51.9032,51.7864,51.8375,21400.0
2011-05-17 11:25:00,70.99,71.04,70.86,70.91,19900.0,51.8375,51.874,51.7426,51.7791,19900.0
2011-05-17 11:30:00,70.93,70.99,70.6,70.63,50500.0,51.7937,51.8375,51.5527,51.5746,50500.0
2011-05-17 11:35:00,70.63,70.67,70.53,70.56,39500.0,51.5746,51.6039,51.5016,51.5235,39500.0
2011-05-17 11:40:00,70.57,70.69,70.57,70.68,22800.0,51.5308,51.6185,51.5308,51.6112,22800.0
2011-05-17 11:45:00,70.69,70.83,70.68,70.83,14900.0,51.6185,51.7207,51.6112,51.7207,14900.0
2011-05-17 11:50:00,70.85,70.85,70.73,70.76,7800.0,51.7353,51.7353,51.6477,51.6696,7800.0
2011-05-17 11:55:00,70.75,70.87,70.75,70.81,14300.0,51.6623,51.7499,51.6623,51.7061,14300.0
2011-05-17 12:00:00,70.82,70.88,70.8,70.83,14100.0,51.7134,51.7572,51.6988,51.7207,14100.0
2011-05-17 12:05:00,70.85,70.87,70.77,70.83,11500.0,51.7353,51.7499,51.6769,51.7207,11500.0
2011-05-17 12:10:00,70.82,70.94,70.82,70.91,29600.0,51.7134,51.801,51.7134,51.7791,29600.0
2011-05-17 12:15:00,70.91,70.96,70.86,70.87,9700.0,51.7791,51.8156,51.7426,51.7499,9700.0
2011-05-17 12:20:00,70.85,70.92,70.85,70.87,7000.0,51.7353,51.7864,51.7353,51.7499,7000.0
2011-05-17 12:25:00,70.86,70.87,70.75,70.79,10600.0,51.7426,51.7499,51.6623,51.6915,10600.0
2011-05-17 12:30:00,70.78,70.85,70.7,70.82,15600.0,51.6842,51.7353,51.6258,51.7134,15600.0
2011-05-17 12:35:00,70.81,70.82,70.7,70.72,15600.0,51.7061,51.7134,51.6258,51.6404,15600.0
2011-05-17 12:40:00,70.74,70.87,70.74,70.83,12000.0,51.655,51.7499,51.655,51.7207,12000.0
2011-05-17 12:45:00,70.84,70.86,70.6,70.6,38600.0,51.728,51.7426,51.5527,51.5527,38600.0
2011-05-17 12:50:00,70.61,70.81,70.56,70.81,55300.0,51.56,51.7061,51.5235,51.7061,55300.0
2011-05-17 12:55:00,70.8,70.94,70.8,70.93,59600.0,51.6988,51.801,51.6988,51.7937,59600.0
2011-05-17 13:00:00,70.93,70.99,70.92,70.98,51300.0,51.7937,51.8375,51.7864,51.8302,51300.0
2011-05-17 13:05:00,70.98,71.0,70.97,71.0,68800.0,51.8302,51.8448,51.8229,51.8448,68800.0
2011-05-17 13:10:00,70.99,70.99,70.85,70.97,27500.0,51.8375,51.8375,51.7353,51.8229,27500.0
2011-05-17 13:15:00,70.95,71.02,70.95,70.95,26200.0,51.8083,51.8594,51.8083,51.8083,26200.0
2011-05-17 13:20:00,70.96,70.96,70.9,70.94,20400.0,51.8156,51.8156,51.7718,51.801,20400.0
2011-05-17 13:25:00,70.95,71.01,70.9,70.91,52300.0,51.8083,51.8521,51.7718,51.7791,52300.0
2011-05-17 13:30:00,70.91,70.99,70.83,70.83,26900.0,51.7791,51.8375,51.7207,51.7207,26900.0
2011-05-17 13:35:00,70.82,70.92,70.79,70.81,19400.0,51.7134,51.7864,51.6915,51.7061,19400.0
2011-05-17 13:40:00,70.83,70.88,70.81,70.88,22800.0,51.7207,51.7572,51.7061,51.7572,22800.0
2011-05-17 13:45:00,70.87,70.89,70.83,70.87,32900.0,51.7499,51.7645,51.7207,51.7499,32900.0
2011-05-17 13:50:00,70.88,70.9,70.8,70.8,16000.0,51.7572,51.7718,51.6988,51.6988,16000.0
2011-05-17 13:55:00,70.79,70.88,70.79,70.88,18300.0,51.6915,51.7572,51.6915,51.7572,18300.0
2011-05-17 14:00:00,70.89,71.07,70.88,71.02,40000.0,51.7645,51.8959,51.7572,51.8594,40000.0
2011-05-17 14:05:00,71.02,71.02,70.93,70.93,43900.0,51.8594,51.8594,51.7937,51.7937,43900.0
2011-05-17 14:10:00,70.94,70.96,70.88,70.89,19800.0,51.801,51.8156,51.7572,51.7645,19800.0
2011-05-17 14:15:00,70.89,70.92,70.82,70.85,19000.0,51.7645,51.7864,51.7134,51.7353,19000.0
2011-05-17 14:20:00,70.85,70.86,70.76,70.76,13600.0,51.7353,51.7426,51.6696,51.6696,13600.0
2011-05-17 14:25:00,70.75,70.85,70.75,70.83,19900.0,51.6623,51.7353,51.6623,51.7207,19900.0
2011-05-17 14:30:00,70.82,70.88,70.82,70.87,22900.0,51.7134,51.7572,51.7134,51.7499,22900.0
2011-05-17 14:35:00,70.86,70.86,70.82,70.83,19200.0,51.7426,51.7426,51.7134,51.7207,19200.0
2011-05-17 14:40:00,70.82,70.85,70.66,70.67,35500.0,51.7134,51.7353,51.5965,51.6039,35500.0
2011-05-17 14:45:00,70.66,70.78,70.63,70.75,36400.0,51.5965,51.6842,51.5746,51.6623,36400.0
2011-05-17 14:50:00,70.76,70.91,70.76,70.81,28000.0,51.6696,51.7791,51.6696,51.7061,28000.0
2011-05-17 14:55:00,70.81,71.0,70.78,71.0,41300.0,51.7061,51.8448,51.6842,51.8448,41300.0
2011-05-17 15:00:00,71.0,71.0,70.89,70.9,40200.0,51.8448,51.8448,51.7645,51.7718,40200.0
2011-05-17 15:05:00,70.9,70.93,70.8,70.91,31700.0,51.7718,51.7937,51.6988,51.7791,31700.0
2011-05-17 15:10:00,70.93,70.99,70.91,70.92,32200.0,51.7937,51.8375,51.7791,51.7864,32200.0
2011-05-17 15:15:00,70.92,70.93,70.82,70.88,51300.0,51.7864,51.7937,51.7134,51.7572,51300.0
2011-05-17 15:20:00,70.89,70.99,70.88,70.91,42000.0,51.7645,51.8375,51.7572,51.7791,42000.0
2011-05-17 15:25:00,70.91,70.95,70.87,70.88,33400.0,51.7791,51.8083,51.7499,51.7572,33400.0
2011-05-17 15:30:00,70.88,70.93,70.88,70.92,41400.0,51.7572,51.7937,51.7572,51.7864,41400.0
2011-05-17 15:35:00,70.92,70.96,70.87,70.89,55000.0,51.7864,51.8156,51.7499,51.7645,55000.0
2011-05-17 15:40:00,70.9,70.94,70.82,70.82,49400.0,51.7718,51.801,51.7134,51.7134,49400.0
2011-05-17 15:45:00,70.81,70.9,70.8,70.84,74100.0,51.7061,51.7718,51.6988,51.728,74100.0
2011-05-17 15:50:00,70.84,70.85,70.78,70.83,46700.0,51.728,51.7353,51.6842,51.7207,46700.0
2011-05-17 15:55:00,70.83,70.87,70.83,70.85,139400.0,51.7207,51.7499,51.7207,51.7353,139400.0
2011-05-18 09:30:00,70.74,70.98,70.52,70.6,41100.0,51.655,51.8302,51.4943,51.5527,41100.0
2011-05-18 09:35:00,70.63,70.65,70.32,70.53,29500.0,51.5746,51.5892,51.3483,51.5016,29500.0
2011-05-18 09:40:00,70.51,70.92,70.51,70.85,25800.0,51.487,51.7864,51.487,51.7353,25800.0
2011-05-18 09:45:00,70.86,71.02,70.73,70.95,34700.0,51.7426,51.8594,51.6477,51.8083,34700.0
2011-05-18 09:50:00,70.96,70.99,70.79,70.86,25000.0,51.8156,51.8375,51.6915,51.7426,25000.0
2011-05-18 09:55:00,70.86,70.95,70.84,70.88,24100.0,51.7426,51.8083,51.728,51.7572,24100.0
2011-05-18 10:00:00,70.87,71.0,70.78,70.99,30800.0,51.7499,51.8448,51.6842,51.8375,30800.0
2011-05-18 10:05:00,71.0,71.16,70.98,71.06,33300.0,51.8448,51.9617,51.8302,51.8886,33300.0
2011-05-18 10:10:00,71.07,71.12,70.99,71.07,31200.0,51.8959,51.9324,51.8375,51.8959,31200.0
2011-05-18 10:15:00,71.06,71.17,70.97,71.16,18100.0,51.8886,51.969,51.8229,51.9617,18100.0
2011-05-18 10:20:00,71.16,71.34,71.11,71.34,43800.0,51.9617,52.0931,51.9251,52.0931,43800.0
2011-05-18 10:25:00,71.36,71.38,71.25,71.36,33300.0,52.1077,52.1223,52.0274,52.1077,33300.0
2011-05-18 10:30:00,71.35,71.49,71.35,71.49,42300.0,52.1004,52.2026,52.1004,52.2026,42300.0
2011-05-18 10:35:00,71.48,71.7,71.48,71.58,25100.0,52.1953,52.356,52.1953,52.2683,25100.0
2011-05-18 10:40:00,71.59,71.6,71.43,71.43,20800.0,52.2756,52.2829,52.1588,52.1588,20800.0
2011-05-18 10:45:00,71.43,71.55,71.43,71.5,12800.0,52.1588,52.2464,52.1588,52.2099,12800.0
2011-05-18 10:50:00,71.52,71.56,71.47,71.52,11400.0,52.2245,52.2537,52.188,52.2245,11400.0
2011-05-18 10:55:00,71.53,71.53,71.44,71.46,33400.0,52.2318,52.2318,52.1661,52.1807,33400.0
2011-05-18 11:00:00,71.46,71.54,71.46,71.53,27900.0,52.1807,52.2391,52.1807,52.2318,27900.0
2011-05-18 11:05:00,71.52,71.56,71.43,71.44,28800.0,52.2245,52.2537,52.1588,52.1661,28800.0
2011-05-18 11:10:00,71.46,71.48,71.42,71.45,20800.0,52.1807,52.1953,52.1515,52.1734,20800.0
2011-05-18 11:15:00,71.45,71.47,71.4,71.46,20100.0,52.1734,52.188,52.1369,52.1807,20100.0
2011-05-18 11:20:00,71.45,71.45,71.27,71.33,25700.0,52.1734,52.1734,52.042,52.0858,25700.0
2011-05-18 11:25:00,71.33,71.41,71.32,71.37,6000.0,52.0858,52.1442,52.0785,52.115,6000.0
2011-05-18 11:30:00,71.37,71.4,71.25,71.32,24100.0,52.115,52.1369,52.0274,52.0785,24100.0
2011-05-18 11:35:00,71.33,71.37,71.32,71.36,8600.0,52.0858,52.115,52.0785,52.1077,8600.0
2011-05-18 11:40:00,71.35,71.41,71.31,71.34,12700.0,52.1004,52.1442,52.0712,52.0931,12700.0
2011-05-18 11:45:00,71.36,71.36,71.29,71.32,7800.0,52.1077,52.1077,52.0566,52.0785,7800.0
2011-05-18 11:50:00,71.33,71.34,71.26,71.26,7200.0,52.0858,52.0931,52.0347,52.0347,7200.0
2011-05-18 11:55:00,71.27,71.3,71.26,71.29,7800.0,52.042,52.0639,52.0347,52.0566,7800.0
2011-05-18 12:00:00,71.29,71.31,71.28,71.3,12300.0,52.0566,52.0712,52.0493,52.0639,12300.0
2011-05-18 12:05:00,71.29,71.29,71.21,71.24,11300.0,52.0566,52.0566,51.9982,52.0201,11300.0
2011-05-18 12:10:00,71.24,71.25,71.2,71.2,19600.0,52.0201,52.0274,51.9909,51.9909,19600.0
2011-05-18 12:15:00,71.21,71.25,71.18,71.2,20100.0,51.9982,52.0274,51.9763,51.9909,20100.0
2011-05-18 12:20:00,71.19,71.24,71.18,71.24,12900.0,51.9836,52.0201,51.9763,52.0201,12900.0
2011-05-18 12:25:00,71.25,71.25,71.2,71.23,6500.0,52.0274,52.0274,51.9909,52.0128,6500.0
2011-05-18 12:30:00,71.24,71.28,71.23,71.24,20500.0,52.0201,52.0493,52.0128,52.0201,20500.0
2011-05-18 12:35:00,71.25,71.3,71.24,71.24,7200.0,52.0274,52.0639,52.0201,52.0201,7200.0
2011-05-18 12:40:00,71.24,71.33,71.24,71.3,6200.0,52.0201,52.0858,52.0201,52.0639,6200.0
2011-05-18 12:45:00,71.3,71.36,71.27,71.36,8900.0,52.0639,52.1077,52.042,52.1077,8900.0
2011-05-18 12:50:00,71.36,71.36,71.26,71.29,6700.0,52.1077,52.1077,52.0347,52.0566,6700.0
2011-05-18 12:55:00,71.3,71.34,71.3,71.3,9300.0,52.0639,52.0931,52.0639,52.0639,9300.0
2011-05-18 13:00:00,71.3,71.41,71.28,71.4,9300.0,52.0639,52.1442,52.0493,52.1369,9300.0
2011-05-18 13:05:00,71.4,71.52,71.4,71.52,25100.0,52.1369,52.2245,52.1369,52.2245,25100.0
2011-05-18 13:10:00,71.52,71.63,71.51,71.63,10700.0,52.2245,52.3049,52.2172,52.3049,10700.0
2011-05-18 13:15:00,71.62,71.66,71.62,71.64,8400.0,52.2975,52.3268,52.2975,52.3122,8400.0
2011-05-18 13:20:00,71.64,71.7,71.62,71.69,7800.0,52.3122,52.356,52.2975,52.3487,7800.0
2011-05-18 13:25:00,71.67,71.67,71.57,71.57,9300.0,52.3341,52.3341,52.261,52.261,9300.0
2011-05-18 13:30:00,71.58,71.68,71.58,71.65,6600.0,52.2683,52.3414,52.2683,52.3195,6600.0
2011-05-18 13:35:00,71.64,71.7,71.64,71.66,7300.0,52.3122,52.356,52.3122,52.3268,7300.0
2011-05-18 13:40:00,71.68,71.73,71.65,71.7,8300.0,52.3414,52.3779,52.3195,52.356,8300.0
2011-05-18 13:45:00,71.71,71.75,71.71,71.72,8000.0,52.3633,52.3925,52.3633,52.3706,8000.0
2011-05-18 13:50:00,71.73,71.91,71.73,71.91,37300.0,52.3779,52.5093,52.3779,52.5093,37300.0
2011-05-18 13:55:00,71.91,72.08,71.91,72.07,40500.0,52.5093,52.6334,52.5093,52.6261,40500.0
2011-05-18 14:00:00,72.08,72.1,72.0,72.05,43700.0,52.6334,52.6481,52.575,52.6115,43700.0
2011-05-18 14:05:00,72.06,72.18,72.04,72.13,26400.0,52.6188,52.7065,52.6042,52.67,26400.0
2011-05-18 14:10:00,72.12,72.14,72.05,72.06,7900.0,52.6627,52.6773,52.6115,52.6188,7900.0
2011-05-18 14:15:00,72.06,72.09,72.02,72.09,21500.0,52.6188,52.6407,52.5896,52.6407,21500.0
2011-05-18 14:20:00,72.09,72.09,72.04,72.06,21500.0,52.6407,52.6407,52.6042,52.6188,21500.0
2011-05-18 14:25:00,72.06,72.09,72.04,72.07,39800.0,52.6188,52.6407,52.6042,52.6261,39800.0
2011-05-18 14:30:00,72.06,72.1,72.04,72.09,18100.0,52.6188,52.6481,52.6042,52.6407,18100.0
2011-05-18 14:35:00,72.09,72.12,72.0,72.05,21600.0,52.6407,52.6627,52.575,52.6115,21600.0
2011-05-18 14:40:00,72.06,72.12,72.03,72.05,21600.0,52.6188,52.6627,52.5969,52.6115,21600.0
2011-05-18 14:45:00,72.04,72.06,71.88,71.89,29400.0,52.6042,52.6188,52.4874,52.4947,29400.0
2011-05-18 14:50:00,71.89,71.94,71.86,71.88,12100.0,52.4947,52.5312,52.4728,52.4874,12100.0
2011-05-18 14:55:00,71.87,71.96,71.87,71.93,17600.0,52.4801,52.5458,52.4801,52.5239,17600.0
2011-05-18 15:00:00,71.91,72.0,71.9,71.99,27900.0,52.5093,52.575,52.502,52.5677,27900.0
2011-05-18 15:05:00,71.98,72.05,71.95,71.96,16700.0,52.5604,52.6115,52.5385,52.5458,16700.0
2011-05-18 15:10:00,71.96,72.05,71.96,71.98,13300.0,52.5458,52.6115,52.5458,52.5604,13300.0
2011-05-18 15:15:00,71.99,72.1,71.98,72.09,15200.0,52.5677,52.6481,52.5604,52.6407,15200.0
2011-05-18 15:20:00,72.08,72.11,72.02,72.09,21500.0,52.6334,52.6554,52.5896,52.6407,21500.0
2011-05-18 15:25:00,72.09,72.15,72.08,72.13,23700.0,52.6407,52.6846,52.6334,52.67,23700.0
2011-05-18 15:30:00,72.13,72.16,72.1,72.15,33700.0,52.67,52.6919,52.6481,52.6846,33700.0
2011-05-18 15:35:00,72.16,72.22,72.14,72.19,56100.0,52.6919,52.7357,52.6773,52.7138,56100.0
2011-05-18 15:40:00,72.19,72.24,72.15,72.23,39600.0,52.7138,52.7503,52.6846,52.743,39600.0
2011-05-18 15:45:00,72.23,72.23,72.1,72.11,57400.0,52.743,52.743,52.6481,52.6554,57400.0
2011-05-18 15:50:00,72.11,72.19,72.07,72.14,40400.0,52.6554,52.7138,52.6261,52.6773,40400.0
2011-05-18 15:55:00,72.14,72.14,72.06,72.12,90000.0,52.6773,52.6773,52.6188,52.6627,90000.0
2011-05-19 09:30:00,72.41,72.93,72.38,72.93,36600.0,52.8744,53.2541,52.8525,53.2541,36600.0
2011-05-19 09:35:00,72.91,73.11,72.9,72.94,17700.0,53.2395,53.3856,53.2322,53.2614,17700.0
2011-05-19 09:40:00,72.98,73.04,72.92,73.0,33200.0,53.2906,53.3344,53.2468,53.3052,33200.0
2011-05-19 09:45:00,73.01,73.18,72.96,73.05,20600.0,53.3125,53.4367,53.276,53.3417,20600.0
2011-05-19 09:50:00,73.06,73.09,73.0,73.0,15100.0,53.3491,53.371,53.3052,53.3052,15100.0
2011-05-19 09:55:00,73.02,73.19,73.02,73.19,14400.0,53.3198,53.444,53.3198,53.444,14400.0
2011-05-19 10:00:00,73.16,73.22,72.81,73.18,49600.0,53.4221,53.4659,53.1665,53.4367,49600.0
2011-05-19 10:05:00,73.16,73.29,73.11,73.12,34100.0,53.4221,53.517,53.3856,53.3929,34100.0
2011-05-19 10:10:00,73.12,73.12,72.81,72.93,42300.0,53.3929,53.3929,53.1665,53.2541,42300.0
2011-05-19 10:15:00,72.95,73.04,72.91,73.02,16600.0,53.2687,53.3344,53.2395,53.3198,16600.0
2011-05-19 10:20:00,73.02,73.16,73.01,73.06,16100.0,53.3198,53.4221,53.3125,53.3491,16100.0
2011-05-19 10:25:00,73.05,73.1,72.99,73.1,10700.0,53.3417,53.3783,53.2979,53.3783,10700.0
2011-05-19 10:30:00,73.1,73.16,72.92,72.94,17000.0,53.3783,53.4221,53.2468,53.2614,17000.0
2011-05-19 10:35:00,72.91,73.03,72.81,73.02,39300.0,53.2395,53.3271,53.1665,53.3198,39300.0
2011-05-19 10:40:00,73.03,73.04,72.85,72.92,64000.0,53.3271,53.3344,53.1957,53.2468,64000.0
2011-05-19 10:45:00,72.92,73.02,72.91,72.99,10600.0,53.2468,53.3198,53.2395,53.2979,10600.0
2011-05-19 10:50:00,72.97,73.02,72.78,72.81,21700.0,53.2833,53.3198,53.1446,53.1665,21700.0
2011-05-19 10:55:00,72.8,72.85,72.73,72.8,15200.0,53.1592,53.1957,53.1081,53.1592,15200.0
2011-05-19 11:00:00,72.79,72.88,72.67,72.83,18000.0,53.1519,53.2176,53.0643,53.1811,18000.0
2011-05-19 11:05:00,72.83,72.85,72.69,72.72,15200.0,53.1811,53.1957,53.0789,53.1008,15200.0
2011-05-19 11:10:00,72.72,72.8,72.67,72.69,13800.0,53.1008,53.1592,53.0643,53.0789,13800.0
2011-05-19 11:15:00,72.69,72.76,72.63,72.7,37300.0,53.0789,53.13,53.0351,53.0862,37300.0
2011-05-19 11:20:00,72.7,72.8,72.68,72.69,25000.0,53.0862,53.1592,53.0716,53.0789,25000.0
2011-05-19 11:25:00,72.69,72.71,72.64,72.7,13700.0,53.0789,53.0935,53.0424,53.0862,13700.0
2011-05-19 11:30:00,72.7,72.74,72.5,72.5,24400.0,53.0862,53.1154,52.9401,52.9401,24400.0
2011-05-19 11:35:00,72.5,72.53,72.5,72.5,14800.0,52.9401,52.962,52.9401,52.9401,14800.0
2011-05-19 11:40:00,72.5,72.54,72.43,72.45,14400.0,52.9401,52.9693,52.889,52.9036,14400.0
2011-05-19 11:45:00,72.46,72.5,72.42,72.42,8600.0,52.9109,52.9401,52.8817,52.8817,8600.0
2011-05-19 11:50:00,72.42,72.46,72.39,72.45,18400.0,52.8817,52.9109,52.8598,52.9036,18400.0
2011-05-19 11:55:00,72.45,72.58,72.45,72.58,10800.0,52.9036,52.9986,52.9036,52.9986,10800.0
2011-05-19 12:00:00,72.59,72.64,72.55,72.57,7600.0,53.0059,53.0424,52.9766,52.9912,7600.0
2011-05-19 12:05:00,72.59,72.73,72.59,72.69,7800.0,53.0059,53.1081,53.0059,53.0789,7800.0
2011-05-19 12:10:00,72.7,72.8,72.68,72.78,7900.0,53.0862,53.1592,53.0716,53.1446,7900.0
2011-05-19 12:15:00,72.78,72.8,72.73,72.79,7600.0,53.1446,53.1592,53.1081,53.1519,7600.0
2011-05-19 12:20:00,72.78,72.81,72.76,72.76,2900.0,53.1446,53.1665,53.13,53.13,2900.0
2011-05-19 12:25:00,72.74,72.89,72.71,72.85,14600.0,53.1154,53.2249,53.0935,53.1957,14600.0
2011-05-19 12:30:00,72.86,72.94,72.83,72.86,7600.0,53.203,53.2614,53.1811,53.203,7600.0
2011-05-19 12:35:00,72.86,72.88,72.78,72.87,8500.0,53.203,53.2176,53.1446,53.2103,8500.0
2011-05-19 12:40:00,72.87,72.92,72.84,72.89,8000.0,53.2103,53.2468,53.1884,53.2249,8000.0
2011-05-19 12:45:00,72.88,72.94,72.86,72.88,12100.0,53.2176,53.2614,53.203,53.2176,12100.0
2011-05-19 12:50:00,72.88,72.91,72.86,72.89,13200.0,53.2176,53.2395,53.203,53.2249,13200.0
2011-05-19 12:55:00,72.89,72.91,72.8,72.86,35900.0,53.2249,53.2395,53.1592,53.203,35900.0
2011-05-19 13:00:00,72.87,72.9,72.84,72.84,6300.0,53.2103,53.2322,53.1884,53.1884,6300.0
2011-05-19 13:05:00,72.84,72.93,72.8,72.93,7500.0,53.1884,53.2541,53.1592,53.2541,7500.0
2011-05-19 13:10:00,72.93,72.95,72.88,72.95,7800.0,53.2541,53.2687,53.2176,53.2687,7800.0
2011-05-19 13:15:00,72.94,72.99,72.89,72.96,8300.0,53.2614,53.2979,53.2249,53.276,8300.0
2011-05-19 13:20:00,72.98,72.99,72.91,72.92,7100.0,53.2906,53.2979,53.2395,53.2468,7100.0
2011-05-19 13:25:00,72.91,72.92,72.88,72.91,3400.0,53.2395,53.2468,53.2176,53.2395,3400.0
2011-05-19 13:30:00,72.91,72.97,72.91,72.97,3500.0,53.2395,53.2833,53.2395,53.2833,3500.0
2011-05-19 13:35:00,72.97,73.0,72.9,72.91,8500.0,53.2833,53.3052,53.2322,53.2395,8500.0
2011-05-19 13:40:00,72.9,72.95,72.86,72.95,8500.0,53.2322,53.2687,53.203,53.2687,8500.0
2011-05-19 13:45:00,72.95,72.98,72.93,72.95,10600.0,53.2687,53.2906,53.2541,53.2687,10600.0
2011-05-19 13:50:00,72.95,72.97,72.84,72.84,12000.0,53.2687,53.2833,53.1884,53.1884,12000.0
2011-05-19 13:55:00,72.86,72.98,72.85,72.95,20100.0,53.203,53.2906,53.1957,53.2687,20100.0
2011-05-19 14:00:00,72.95,72.99,72.95,72.99,9300.0,53.2687,53.2979,53.2687,53.2979,9300.0
2011-05-19 14:05:00,72.98,73.06,72.98,72.98,14700.0,53.2906,53.3491,53.2906,53.2906,14700.0
2011-05-19 14:10:00,73.0,73.03,72.9,72.93,16600.0,53.3052,53.3271,53.2322,53.2541,16600.0
2011-05-19 14:15:00,72.94,72.94,72.77,72.84,24100.0,53.2614,53.2614,53.1373,53.1884,24100.0
2011-05-19 14:20:00,72.84,72.91,72.83,72.85,9400.0,53.1884,53.2395,53.1811,53.1957,9400.0
2011-05-19 14:25:00,72.84,72.87,72.77,72.79,16700.0,53.1884,53.2103,53.1373,53.1519,16700.0
2011-05-19 14:30:00,72.8,72.86,72.79,72.84,9600.0,53.1592,53.203,53.1519,53.1884,9600.0
2011-05-19 14:35:00,72.84,72.86,72.75,72.75,17400.0,53.1884,53.203,53.1227,53.1227,17400.0
2011-05-19 14:40:00,72.75,72.76,72.6,72.67,23400.0,53.1227,53.13,53.0132,53.0643,23400.0
2011-05-19 14:45:00,72.65,72.7,72.64,72.7,15200.0,53.0497,53.0862,53.0424,53.0862,15200.0
2011-05-19 14:50:00,72.71,72.72,72.63,72.63,41800.0,53.0935,53.1008,53.0351,53.0351,41800.0
2011-05-19 14:55:00,72.65,72.68,72.6,72.63,26600.0,53.0497,53.0716,53.0132,53.0351,26600.0
2011-05-19 15:00:00,72.64,72.78,72.63,72.75,21800.0,53.0424,53.1446,53.0351,53.1227,21800.0
2011-05-19 15:05:00,72.75,72.79,72.74,72.76,15700.0,53.1227,53.1519,53.1154,53.13,15700.0
2011-05-19 15:10:00,72.77,72.8,72.74,72.77,9600.0,53.1373,53.1592,53.1154,53.1373,9600.0
2011-05-19 15:15:00,72.76,72.76,72.7,72.75,24900.0,53.13,53.13,53.0862,53.1227,24900.0
2011-05-19 15:20:00,72.77,72.85,72.77,72.8,14400.0,53.1373,53.1957,53.1373,53.1592,14400.0
2011-05-19 15:25:00,72.8,72.8,72.75,72.79,8300.0,53.1592,53.1592,53.1227,53.1519,8300.0
2011-05-19 15:30:00,72.79,72.85,72.7,72.73,52500.0,53.1519,53.1957,53.0862,53.1081,52500.0
2011-05-19 15:35:00,72.72,72.77,72.67,72.69,48800.0,53.1008,53.1373,53.0643,53.0789,48800.0
2011-05-19 15:40:00,72.69,72.7,72.62,72.62,53000.0,53.0789,53.0862,53.0278,53.0278,53000.0
2011-05-19 15:45:00,72.63,72.7,72.62,72.63,98500.0,53.0351,53.0862,53.0278,53.0351,98500.0
2011-05-19 15:50:00,72.63,72.72,72.61,72.71,48000.0,53.0351,53.1008,53.0205,53.0935,48000.0
2011-05-19 15:55:00,72.71,72.73,72.66,72.68,82100.0,53.0935,53.1081,53.057,53.0716,82100.0
2011-05-20 09:30:00,72.48,72.67,72.48,72.5,93400.0,52.9255,53.0643,52.9255,52.9401,93400.0
2011-05-20 09:35:00,72.5,72.5,72.31,72.48,14700.0,52.9401,52.9401,52.8014,52.9255,14700.0
2011-05-20 09:40:00,72.48,72.48,72.37,72.41,7400.0,52.9255,52.9255,52.8452,52.8744,7400.0
2011-05-20 09:45:00,72.4,72.42,72.14,72.21,16200.0,52.8671,52.8817,52.6773,52.7284,16200.0
2011-05-20 09:50:00,72.24,72.24,72.03,72.15,9500.0,52.7503,52.7503,52.5969,52.6846,9500.0
2011-05-20 09:55:00,72.15,72.2,72.02,72.17,11700.0,52.6846,52.7211,52.5896,52.6992,11700.0
2011-05-20 10:00:00,72.17,72.17,72.01,72.1,39200.0,52.6992,52.6992,52.5823,52.6481,39200.0
2011-05-20 10:05:00,72.1,72.1,72.0,72.01,31400.0,52.6481,52.6481,52.575,52.5823,31400.0
2011-05-20 10:10:00,72.01,72.11,71.92,71.92,40200.0,52.5823,52.6554,52.5166,52.5166,40200.0
2011-05-20 10:15:00,71.92,72.02,71.91,72.0,13500.0,52.5166,52.5896,52.5093,52.575,13500.0
2011-05-20 10:20:00,72.0,72.01,71.92,71.98,10400.0,52.575,52.5823,52.5166,52.5604,10400.0
2011-05-20 10:25:00,71.99,72.16,71.99,72.07,13700.0,52.5677,52.6919,52.5677,52.6261,13700.0
2011-05-20 10:30:00,72.07,72.09,71.95,72.08,15400.0,52.6261,52.6407,52.5385,52.6334,15400.0
2011-05-20 10:35:00,72.07,72.1,71.95,72.09,19200.0,52.6261,52.6481,52.5385,52.6407,19200.0
2011-05-20 10:40:00,72.07,72.11,72.0,72.0,14500.0,52.6261,52.6554,52.575,52.575,14500.0
2011-05-20 10:45:00,71.99,71.99,71.77,71.91,24400.0,52.5677,52.5677,52.4071,52.5093,24400.0
2011-05-20 10:50:00,71.91,72.05,71.86,72.03,14600.0,52.5093,52.6115,52.4728,52.5969,14600.0
2011-05-20 10:55:00,72.03,72.06,71.94,72.06,12400.0,52.5969,52.6188,52.5312,52.6188,12400.0
2011-05-20 11:00:00,72.05,72.07,71.99,72.01,15300.0,52.6115,52.6261,52.5677,52.5823,15300.0
2011-05-20 11:05:00,72.03,72.05,71.98,72.05,9700.0,52.5969,52.6115,52.5604,52.6115,9700.0
2011-05-20 11:10:00,72.06,72.22,72.06,72.15,16500.0,52.6188,52.7357,52.6188,52.6846,16500.0
2011-05-20 11:15:00,72.16,72.22,72.14,72.21,6600.0,52.6919,52.7357,52.6773,52.7284,6600.0
2011-05-20 11:20:00,72.2,72.24,72.11,72.23,11700.0,52.7211,52.7503,52.6554,52.743,11700.0
2011-05-20 11:25:00,72.22,72.27,72.2,72.26,10800.0,52.7357,52.7722,52.7211,52.7649,10800.0
2011-05-20 11:30:00,72.27,72.37,72.27,72.34,33800.0,52.7722,52.8452,52.7722,52.8233,33800.0
2011-05-20 11:35:00,72.35,72.48,72.35,72.42,10900.0,52.8306,52.9255,52.8306,52.8817,10900.0
2011-05-20 11:40:00,72.42,72.43,72.31,72.31,20300.0,52.8817,52.889,52.8014,52.8014,20300.0
2011-05-20 11:45:00,72.31,72.37,72.27,72.28,7500.0,52.8014,52.8452,52.7722,52.7795,7500.0
2011-05-20 11:50:00,72.28,72.33,72.25,72.3,6800.0,52.7795,52.816,52.7576,52.7941,6800.0
2011-05-20 11:55:00,72.3,72.41,72.3,72.35,7300.0,52.7941,52.8744,52.7941,52.8306,7300.0
2011-05-20 12:00:00,72.36,72.47,72.36,72.44,6200.0,52.8379,52.9182,52.8379,52.8963,6200.0
2011-05-20 12:05:00,72.44,72.44,72.36,72.37,11400.0,52.8963,52.8963,52.8379,52.8452,11400.0
2011-05-20 12:10:00,72.37,72.38,72.28,72.38,27300.0,52.8452,52.8525,52.7795,52.8525,27300.0
2011-05-20 12:15:00,72.38,72.45,72.35,72.37,18400.0,52.8525,52.9036,52.8306,52.8452,18400.0
2011-05-20 12:20:00,72.37,72.49,72.37,72.43,13100.0,52.8452,52.9328,52.8452,52.889,13100.0
2011-05-20 12:25:00,72.43,72.53,72.43,72.53,21300.0,52.889,52.962,52.889,52.962,21300.0
2011-05-20 12:30:00,72.55,72.69,72.55,72.66,12200.0,52.9766,53.0789,52.9766,53.057,12200.0
2011-05-20 12:35:00,72.66,72.69,72.59,72.67,15300.0,53.057,53.0789,53.0059,53.0643,15300.0
2011-05-20 12:40:00,72.68,72.68,72.62,72.62,11900.0,53.0716,53.0716,53.0278,53.0278,11900.0
2011-05-20 12:45:00,72.62,72.62,72.55,72.55,7200.0,53.0278,53.0278,52.9766,52.9766,7200.0
2011-05-20 12:50:00,72.54,72.54,72.46,72.47,15800.0,52.9693,52.9693,52.9109,52.9182,15800.0
2011-05-20 12:55:00,72.46,72.46,72.34,72.38,13500.0,52.9109,52.9109,52.8233,52.8525,13500.0
2011-05-20 13:00:00,72.37,72.42,72.37,72.39,7800.0,52.8452,52.8817,52.8452,52.8598,7800.0
2011-05-20 13:05:00,72.39,72.46,72.38,72.43,6400.0,52.8598,52.9109,52.8525,52.889,6400.0
2011-05-20 13:10:00,72.42,72.47,72.38,72.47,17200.0,52.8817,52.9182,52.8525,52.9182,17200.0
2011-05-20 13:15:00,72.47,72.57,72.47,72.54,21100.0,52.9182,52.9912,52.9182,52.9693,21100.0
2011-05-20 13:20:00,72.52,72.56,72.51,72.55,18300.0,52.9547,52.9839,52.9474,52.9766,18300.0
2011-05-20 13:25:00,72.56,72.58,72.49,72.5,9300.0,52.9839,52.9986,52.9328,52.9401,9300.0
2011-05-20 13:30:00,72.5,72.58,72.5,72.55,14700.0,52.9401,52.9986,52.9401,52.9766,14700.0
2011-05-20 13:35:00,72.58,72.62,72.54,72.62,9100.0,52.9986,53.0278,52.9693,53.0278,9100.0
2011-05-20 13:40:00,72.63,72.65,72.58,72.6,7500.0,53.0351,53.0497,52.9986,53.0132,7500.0
2011-05-20 13:45:00,72.6,72.63,72.58,72.61,7800.0,53.0132,53.0351,52.9986,53.0205,7800.0
2011-05-20 13:50:00,72.61,72.63,72.56,72.57,5800.0,53.0205,53.0351,52.9839,52.9912,5800.0
2011-05-20 13:55:00,72.56,72.56,72.51,72.54,9600.0,52.9839,52.9839,52.9474,52.9693,9600.0
2011-05-20 14:00:00,72.55,72.61,72.5,72.5,13800.0,52.9766,53.0205,52.9401,52.9401,13800.0
2011-05-20 14:05:00,72.51,72.52,72.42,72.42,14900.0,52.9474,52.9547,52.8817,52.8817,14900.0
2011-05-20 14:10:00,72.41,72.44,72.37,72.38,13100.0,52.8744,52.8963,52.8452,52.8525,13100.0
2011-05-20 14:15:00,72.38,72.45,72.37,72.45,8100.0,52.8525,52.9036,52.8452,52.9036,8100.0
2011-05-20 14:20:00,72.44,72.44,72.34,72.42,15400.0,52.8963,52.8963,52.8233,52.8817,15400.0
2011-05-20 14:25:00,72.41,72.44,72.4,72.4,15500.0,52.8744,52.8963,52.8671,52.8671,15500.0
2011-05-20 14:30:00,72.4,72.42,72.38,72.41,8200.0,52.8671,52.8817,52.8525,52.8744,8200.0
2011-05-20 14:35:00,72.41,72.45,72.4,72.41,11100.0,52.8744,52.9036,52.8671,52.8744,11100.0
2011-05-20 14:40:00,72.41,72.44,72.39,72.43,19500.0,52.8744,52.8963,52.8598,52.889,19500.0
2011-05-20 14:45:00,72.43,72.44,72.39,72.41,11000.0,52.889,52.8963,52.8598,52.8744,11000.0
2011-05-20 14:50:00,72.42,72.42,72.36,72.36,8800.0,52.8817,52.8817,52.8379,52.8379,8800.0
2011-05-20 14:55:00,72.35,72.36,72.21,72.27,25700.0,52.8306,52.8379,52.7284,52.7722,25700.0
2011-05-20 15:00:00,72.27,72.3,72.24,72.28,28900.0,52.7722,52.7941,52.7503,52.7795,28900.0
2011-05-20 15:05:00,72.28,72.32,72.27,72.3,13600.0,52.7795,52.8087,52.7722,52.7941,13600.0
2011-05-20 15:10:00,72.3,72.36,72.3,72.33,25100.0,52.7941,52.8379,52.7941,52.816,25100.0
2011-05-20 15:15:00,72.32,72.35,72.3,72.34,35200.0,52.8087,52.8306,52.7941,52.8233,35200.0
2011-05-20 15:20:00,72.34,72.45,72.33,72.4,29800.0,52.8233,52.9036,52.816,52.8671,29800.0
2011-05-20 15:25:00,72.4,72.47,72.4,72.43,22800.0,52.8671,52.9182,52.8671,52.889,22800.0
2011-05-20 15:30:00,72.44,72.48,72.38,72.48,23400.0,52.8963,52.9255,52.8525,52.9255,23400.0
2011-05-20 15:35:00,72.48,72.49,72.39,72.46,36900.0,52.9255,52.9328,52.8598,52.9109,36900.0
2011-05-20 15:40:00,72.46,72.5,72.45,72.47,55000.0,52.9109,52.9401,52.9036,52.9182,55000.0
2011-05-20 15:45:00,72.47,72.47,72.41,72.45,43900.0,52.9182,52.9182,52.8744,52.9036,43900.0
2011-05-20 15:50:00,72.45,72.45,72.22,72.25,66500.0,52.9036,52.9036,52.7357,52.7576,66500.0
2011-05-20 15:55:00,72.24,72.33,72.24,72.27,87700.0,52.7503,52.816,52.7503,52.7722,87700.0
2011-05-23 09:30:00,71.34,71.34,70.93,71.1,54200.0,52.0931,52.0931,51.7937,51.9178,54200.0
2011-05-23 09:35:00,71.1,71.36,71.02,71.36,25300.0,51.9178,52.1077,51.8594,52.1077,25300.0
2011-05-23 09:40:00,71.36,71.54,71.29,71.4,14700.0,52.1077,52.2391,52.0566,52.1369,14700.0
2011-05-23 09:45:00,71.37,71.49,71.29,71.37,16100.0,52.115,52.2026,52.0566,52.115,16100.0
2011-05-23 09:50:00,71.33,71.35,71.17,71.23,21400.0,52.0858,52.1004,51.969,52.0128,21400.0
2011-05-23 09:55:00,71.24,71.31,71.17,71.18,16200.0,52.0201,52.0712,51.969,51.9763,16200.0
2011-05-23 10:00:00,71.2,71.31,71.12,71.28,31200.0,51.9909,52.0712,51.9324,52.0493,31200.0
2011-05-23 10:05:00,71.3,71.3,71.2,71.26,17200.0,52.0639,52.0639,51.9909,52.0347,17200.0
2011-05-23 10:10:00,71.26,71.28,71.06,71.08,19800.0,52.0347,52.0493,51.8886,51.9032,19800.0
2011-05-23 10:15:00,71.09,71.1,70.97,71.0,41000.0,51.9105,51.9178,51.8229,51.8448,41000.0
2011-05-23 10:20:00,71.0,71.05,70.95,70.99,22000.0,51.8448,51.8813,51.8083,51.8375,22000.0
2011-05-23 10:25:00,70.98,70.99,70.92,70.93,13500.0,51.8302,51.8375,51.7864,51.7937,13500.0
2011-05-23 10:30:00,70.93,71.17,70.93,71.1,19900.0,51.7937,51.969,51.7937,51.9178,19900.0
2011-05-23 10:35:00,71.11,71.11,71.0,71.01,9000.0,51.9251,51.9251,51.8448,51.8521,9000.0
2011-05-23 10:40:00,71.01,71.06,70.98,71.06,16400.0,51.8521,51.8886,51.8302,51.8886,16400.0
2011-05-23 10:45:00,71.07,71.08,70.86,70.92,19800.0,51.8959,51.9032,51.7426,51.7864,19800.0
2011-05-23 10:50:00,70.9,71.02,70.82,71.0,32000.0,51.7718,51.8594,51.7134,51.8448,32000.0
2011-05-23 10:55:00,71.01,71.07,70.93,70.98,26700.0,51.8521,51.8959,51.7937,51.8302,26700.0
2011-05-23 11:00:00,70.98,71.14,70.94,71.13,19800.0,51.8302,51.947,51.801,51.9397,19800.0
2011-05-23 11:05:00,71.13,71.13,71.02,71.1,16500.0,51.9397,51.9397,51.8594,51.9178,16500.0
2011-05-23 11:10:00,71.09,71.16,71.02,71.06,26000.0,51.9105,51.9617,51.8594,51.8886,26000.0
2011-05-23 11:15:00,71.03,71.16,71.0,71.13,35400.0,51.8667,51.9617,51.8448,51.9397,35400.0
2011-05-23 11:20:00,71.13,71.27,71.1,71.26,25200.0,51.9397,52.042,51.9178,52.0347,25200.0
2011-05-23 11:25:00,71.25,71.44,71.23,71.44,36000.0,52.0274,52.1661,52.0128,52.1661,36000.0
2011-05-23 11:30:00,71.44,71.45,71.36,71.38,75500.0,52.1661,52.1734,52.1077,52.1223,75500.0
2011-05-23 11:35:00,71.37,71.39,71.02,71.14,163400.0,52.115,52.1296,51.8594,51.947,163400.0
2011-05-23 11:40:00,71.16,71.17,71.06,71.12,13500.0,51.9617,51.969,51.8886,51.9324,13500.0
2011-05-23 11:45:00,71.13,71.18,71.05,71.07,19300.0,51.9397,51.9763,51.8813,51.8959,19300.0
2011-05-23 11:50:00,71.07,71.16,71.07,71.15,14900.0,51.8959,51.9617,51.8959,51.9544,14900.0
2011-05-23 11:55:00,71.16,71.18,71.09,71.16,16900.0,51.9617,51.9763,51.9105,51.9617,16900.0
2011-05-23 12:00:00,71.16,71.22,71.15,71.15,14200.0,51.9617,52.0055,51.9544,51.9544,14200.0
2011-05-23 12:05:00,71.15,71.21,71.11,71.18,20600.0,51.9544,51.9982,51.9251,51.9763,20600.0
2011-05-23 12:10:00,71.19,71.19,71.02,71.11,39200.0,51.9836,51.9836,51.8594,51.9251,39200.0
2011-05-23 12:15:00,71.1,71.12,71.02,71.1,27200.0,51.9178,51.9324,51.8594,51.9178,27200.0
2011-05-23 12:20:00,71.12,71.16,71.09,71.11,10700.0,51.9324,51.9617,51.9105,51.9251,10700.0
2011-05-23 12:25:00,71.11,71.21,71.09,71.21,17000.0,51.9251,51.9982,51.9105,51.9982,17000.0
2011-05-23 12:30:00,71.22,71.25,71.16,71.19,17200.0,52.0055,52.0274,51.9617,51.9836,17200.0
2011-05-23 12:35:00,71.19,71.2,71.07,71.07,11100.0,51.9836,51.9909,51.8959,51.8959,11100.0
2011-05-23 12:40:00,71.08,71.13,71.06,71.11,16200.0,51.9032,51.9397,51.8886,51.9251,16200.0
2011-05-23 12:45:00,71.1,71.21,71.09,71.17,15000.0,51.9178,51.9982,51.9105,51.969,15000.0
2011-05-23 12:50:00,71.16,71.19,71.14,71.19,7300.0,51.9617,51.9836,51.947,51.9836,7300.0
2011-05-23 12:55:00,71.19,71.2,71.09,71.14,12400.0,51.9836,51.9909,51.9105,51.947,12400.0
2011-05-23 13:00:00,71.14,71.15,71.08,71.08,6100.0,51.947,51.9544,51.9032,51.9032,6100.0
2011-05-23 13:05:00,71.07,71.11,71.03,71.09,8700.0,51.8959,51.9251,51.8667,51.9105,8700.0
2011-05-23 13:10:00,71.1,71.19,71.1,71.16,9300.0,51.9178,51.9836,51.9178,51.9617,9300.0
2011-05-23 13:15:00,71.16,71.17,71.08,71.14,11400.0,51.9617,51.969,51.9032,51.947,11400.0
2011-05-23 13:20:00,71.13,71.19,71.13,71.19,5900.0,51.9397,51.9836,51.9397,51.9836,5900.0
2011-05-23 13:25:00,71.2,71.2,71.06,71.07,9500.0,51.9909,51.9909,51.8886,51.8959,9500.0
2011-05-23 13:30:00,71.07,71.12,71.07,71.12,6300.0,51.8959,51.9324,51.8959,51.9324,6300.0
2011-05-23 13:35:00,71.12,71.16,71.07,71.13,11200.0,51.9324,51.9617,51.8959,51.9397,11200.0
2011-05-23 13:40:00,71.12,71.17,71.12,71.16,5000.0,51.9324,51.969,51.9324,51.9617,5000.0
2011-05-23 13:45:00,71.13,71.21,71.12,71.21,5400.0,51.9397,51.9982,51.9324,51.9982,5400.0
2011-05-23 13:50:00,71.21,71.23,71.18,71.2,7600.0,51.9982,52.0128,51.9763,51.9909,7600.0
2011-05-23 13:55:00,71.2,71.35,71.16,71.31,21500.0,51.9909,52.1004,51.9617,52.0712,21500.0
2011-05-23 14:00:00,71.31,71.36,71.26,71.29,20400.0,52.0712,52.1077,52.0347,52.0566,20400.0
2011-05-23 14:05:00,71.3,71.46,71.3,71.44,25600.0,52.0639,52.1807,52.0639,52.1661,25600.0
2011-05-23 14:10:00,71.45,71.58,71.45,71.49,26200.0,52.1734,52.2683,52.1734,52.2026,26200.0
2011-05-23 14:15:00,71.49,71.53,71.46,71.49,15900.0,52.2026,52.2318,52.1807,52.2026,15900.0
2011-05-23 14:20:00,71.5,71.57,71.49,71.56,11800.0,52.2099,52.261,52.2026,52.2537,11800.0
2011-05-23 14:25:00,71.55,71.63,71.53,71.57,25200.0,52.2464,52.3049,52.2318,52.261,25200.0
2011-05-23 14:30:00,71.57,71.71,71.56,71.71,27800.0,52.261,52.3633,52.2537,52.3633,27800.0
2011-05-23 14:35:00,71.71,71.93,71.7,71.81,51800.0,52.3633,52.5239,52.356,52.4363,51800.0
2011-05-23 14:40:00,71.82,71.88,71.77,71.86,21100.0,52.4436,52.4874,52.4071,52.4728,21100.0
2011-05-23 14:45:00,71.85,71.87,71.73,71.76,20600.0,52.4655,52.4801,52.3779,52.3998,20600.0
2011-05-23 14:50:00,71.76,71.84,71.72,71.83,28800.0,52.3998,52.4582,52.3706,52.4509,28800.0
2011-05-23 14:55:00,71.83,71.9,71.82,71.87,21400.0,52.4509,52.502,52.4436,52.4801,21400.0
2011-05-23 15:00:00,71.86,71.86,71.8,71.83,20600.0,52.4728,52.4728,52.429,52.4509,20600.0
2011-05-23 15:05:00,71.83,71.88,71.78,71.78,29900.0,52.4509,52.4874,52.4144,52.4144,29900.0
2011-05-23 15:10:00,71.78,71.81,71.72,71.75,15500.0,52.4144,52.4363,52.3706,52.3925,15500.0
2011-05-23 15:15:00,71.75,71.77,71.71,71.76,12500.0,52.3925,52.4071,52.3633,52.3998,12500.0
2011-05-23 15:20:00,71.76,71.8,71.75,71.75,11500.0,52.3998,52.429,52.3925,52.3925,11500.0
2011-05-23 15:25:00,71.76,71.8,71.71,71.76,33500.0,52.3998,52.429,52.3633,52.3998,33500.0
2011-05-23 15:30:00,71.77,71.86,71.77,71.78,42500.0,52.4071,52.4728,52.4071,52.4144,42500.0
2011-05-23 15:35:00,71.79,71.85,71.77,71.79,30800.0,52.4217,52.4655,52.4071,52.4217,30800.0
2011-05-23 15:40:00,71.79,71.84,71.77,71.78,41200.0,52.4217,52.4582,52.4071,52.4144,41200.0
2011-05-23 15:45:00,71.78,71.87,71.76,71.83,66400.0,52.4144,52.4801,52.3998,52.4509,66400.0
2011-05-23 15:50:00,71.84,71.84,71.79,71.8,48100.0,52.4582,52.4582,52.4217,52.429,48100.0
2011-05-23 15:55:00,71.8,71.88,71.77,71.79,93400.0,52.429,52.4874,52.4071,52.4217,93400.0
2011-05-24 09:30:00,71.83,71.98,71.67,71.97,32000.0,52.4509,52.5604,52.3341,52.5531,32000.0
2011-05-24 09:35:00,71.96,72.03,71.65,71.65,20800.0,52.5458,52.5969,52.3195,52.3195,20800.0
2011-05-24 09:40:00,71.67,71.69,71.51,71.51,15300.0,52.3341,52.3487,52.2172,52.2172,15300.0
2011-05-24 09:45:00,71.5,71.59,71.46,71.53,17000.0,52.2099,52.2756,52.1807,52.2318,17000.0
2011-05-24 09:50:00,71.53,71.61,71.52,71.59,13300.0,52.2318,52.2902,52.2245,52.2756,13300.0
2011-05-24 09:55:00,71.59,71.66,71.58,71.62,15000.0,52.2756,52.3268,52.2683,52.2975,15000.0
2011-05-24 10:00:00,71.65,71.8,71.5,71.54,27400.0,52.3195,52.429,52.2099,52.2391,27400.0
2011-05-24 10:05:00,71.55,71.62,71.5,71.61,19100.0,52.2464,52.2975,52.2099,52.2902,19100.0
2011-05-24 10:10:00,71.62,71.81,71.62,71.8,18300.0,52.2975,52.4363,52.2975,52.429,18300.0
2011-05-24 10:15:00,71.8,71.87,71.78,71.82,20500.0,52.429,52.4801,52.4144,52.4436,20500.0
2011-05-24 10:20:00,71.81,71.85,71.74,71.77,21600.0,52.4363,52.4655,52.3852,52.4071,21600.0
2011-05-24 10:25:00,71.78,71.8,71.53,71.56,27100.0,52.4144,52.429,52.2318,52.2537,27100.0
2011-05-24 10:30:00,71.56,71.59,71.48,71.5,37500.0,52.2537,52.2756,52.1953,52.2099,37500.0
2011-05-24 10:35:00,71.5,71.53,71.32,71.36,23900.0,52.2099,52.2318,52.0785,52.1077,23900.0
2011-05-24 10:40:00,71.38,71.46,71.37,71.44,15200.0,52.1223,52.1807,52.115,52.1661,15200.0
2011-05-24 10:45:00,71.44,71.47,71.39,71.39,10600.0,52.1661,52.188,52.1296,52.1296,10600.0
2011-05-24 10:50:00,71.38,71.43,71.26,71.3,12700.0,52.1223,52.1588,52.0347,52.0639,12700.0
2011-05-24 10:55:00,71.31,71.39,71.29,71.33,13100.0,52.0712,52.1296,52.0566,52.0858,13100.0
2011-05-24 11:00:00,71.34,71.52,71.32,71.48,21000.0,52.0931,52.2245,52.0785,52.1953,21000.0
2011-05-24 11:05:00,71.48,71.53,71.46,71.51,10500.0,52.1953,52.2318,52.1807,52.2172,10500.0
2011-05-24 11:10:00,71.52,71.58,71.52,71.57,9800.0,52.2245,52.2683,52.2245,52.261,9800.0
2011-05-24 11:15:00,71.59,71.6,71.55,71.57,7500.0,52.2756,52.2829,52.2464,52.261,7500.0
2011-05-24 11:20:00,71.59,71.59,71.48,71.5,12800.0,52.2756,52.2756,52.1953,52.2099,12800.0
2011-05-24 11:25:00,71.49,71.51,71.38,71.39,14600.0,52.2026,52.2172,52.1223,52.1296,14600.0
2011-05-24 11:30:00,71.38,71.42,71.37,71.38,35900.0,52.1223,52.1515,52.115,52.1223,35900.0
2011-05-24 11:35:00,71.37,71.41,71.33,71.35,12100.0,52.115,52.1442,52.0858,52.1004,12100.0
2011-05-24 11:40:00,71.34,71.36,71.25,71.32,13900.0,52.0931,52.1077,52.0274,52.0785,13900.0
2011-05-24 11:45:00,71.31,71.37,71.24,71.32,17200.0,52.0712,52.115,52.0201,52.0785,17200.0
2011-05-24 11:50:00,71.31,71.31,71.24,71.3,8400.0,52.0712,52.0712,52.0201,52.0639,8400.0
2011-05-24 11:55:00,71.3,71.3,71.24,71.24,7200.0,52.0639,52.0639,52.0201,52.0201,7200.0
2011-05-24 12:00:00,71.24,71.24,71.14,71.14,32600.0,52.0201,52.0201,51.947,51.947,32600.0
2011-05-24 12:05:00,71.13,71.22,71.12,71.12,23400.0,51.9397,52.0055,51.9324,51.9324,23400.0
2011-05-24 12:10:00,71.13,71.18,71.12,71.15,20000.0,51.9397,51.9763,51.9324,51.9544,20000.0
2011-05-24 12:15:00,71.16,71.16,71.1,71.13,4600.0,51.9617,51.9617,51.9178,51.9397,4600.0
2011-05-24 12:20:00,71.13,71.13,71.06,71.06,14600.0,51.9397,51.9397,51.8886,51.8886,14600.0
2011-05-24 12:25:00,71.06,71.08,71.03,71.04,11800.0,51.8886,51.9032,51.8667,51.874,11800.0
2011-05-24 12:30:00,71.05,71.05,70.94,70.97,24000.0,51.8813,51.8813,51.801,51.8229,24000.0
2011-05-24 12:35:00,70.96,71.05,70.96,71.05,11200.0,51.8156,51.8813,51.8156,51.8813,11200.0
2011-05-24 12:40:00,71.04,71.11,71.03,71.11,11400.0,51.874,51.9251,51.8667,51.9251,11400.0
2011-05-24 12:45:00,71.1,71.11,70.98,71.02,23100.0,51.9178,51.9251,51.8302,51.8594,23100.0
2011-05-24 12:50:00,71.02,71.05,71.01,71.01,10200.0,51.8594,51.8813,51.8521,51.8521,10200.0
2011-05-24 12:55:00,71.01,71.01,70.96,70.97,18900.0,51.8521,51.8521,51.8156,51.8229,18900.0
2011-05-24 13:00:00,70.95,71.06,70.94,71.06,16400.0,51.8083,51.8886,51.801,51.8886,16400.0
2011-05-24 13:05:00,71.07,71.1,71.04,71.06,11700.0,51.8959,51.9178,51.874,51.8886,11700.0
2011-05-24 13:10:00,71.06,71.07,70.94,70.94,16800.0,51.8886,51.8959,51.801,51.801,16800.0
2011-05-24 13:15:00,70.94,70.96,70.92,70.94,17000.0,51.801,51.8156,51.7864,51.801,17000.0
2011-05-24 13:20:00,70.95,71.01,70.9,71.01,17200.0,51.8083,51.8521,51.7718,51.8521,17200.0
2011-05-24 13:25:00,71.0,71.04,70.95,71.01,12400.0,51.8448,51.874,51.8083,51.8521,12400.0
2011-05-24 13:30:00,71.0,71.01,70.92,70.93,9900.0,51.8448,51.8521,51.7864,51.7937,9900.0
2011-05-24 13:35:00,70.92,70.99,70.91,70.97,27200.0,51.7864,51.8375,51.7791,51.8229,27200.0
2011-05-24 13:40:00,70.96,70.97,70.92,70.94,19900.0,51.8156,51.8229,51.7864,51.801,19900.0
2011-05-24 13:45:00,70.93,70.94,70.87,70.9,15400.0,51.7937,51.801,51.7499,51.7718,15400.0
2011-05-24 13:50:00,70.88,71.03,70.88,71.03,15600.0,51.7572,51.8667,51.7572,51.8667,15600.0
2011-05-24 13:55:00,71.04,71.09,71.02,71.09,14800.0,51.874,51.9105,51.8594,51.9105,14800.0
2011-05-24 14:00:00,71.09,71.11,71.05,71.08,18900.0,51.9105,51.9251,51.8813,51.9032,18900.0
2011-05-24 14:05:00,71.08,71.15,71.06,71.13,16000.0,51.9032,51.9544,51.8886,51.9397,16000.0
2011-05-24 14:10:00,71.13,71.16,71.1,71.14,19400.0,51.9397,51.9617,51.9178,51.947,19400.0
2011-05-24 14:15:00,71.14,71.22,71.14,71.22,26000.0,51.947,52.0055,51.947,52.0055,26000.0
2011-05-24 14:20:00,71.2,71.33,71.18,71.3,25100.0,51.9909,52.0858,51.9763,52.0639,25100.0
2011-05-24 14:25:00,71.29,71.35,71.28,71.34,27800.0,52.0566,52.1004,52.0493,52.0931,27800.0
2011-05-24 14:30:00,71.35,71.44,71.34,71.42,42400.0,52.1004,52.1661,52.0931,52.1515,42400.0
2011-05-24 14:35:00,71.42,71.43,71.38,71.38,17100.0,52.1515,52.1588,52.1223,52.1223,17100.0
2011-05-24 14:40:00,71.37,71.47,71.37,71.45,23100.0,52.115,52.188,52.115,52.1734,23100.0
2011-05-24 14:45:00,71.44,71.49,71.41,71.42,24000.0,52.1661,52.2026,52.1442,52.1515,24000.0
2011-05-24 14:50:00,71.42,71.45,71.37,71.45,20200.0,52.1515,52.1734,52.115,52.1734,20200.0
2011-05-24 14:55:00,71.44,71.48,71.43,71.43,20600.0,52.1661,52.1953,52.1588,52.1588,20600.0
2011-05-24 15:00:00,71.43,71.48,71.41,71.48,20000.0,52.1588,52.1953,52.1442,52.1953,20000.0
2011-05-24 15:05:00,71.48,71.48,71.4,71.42,24300.0,52.1953,52.1953,52.1369,52.1515,24300.0
2011-05-24 15:10:00,71.42,71.42,71.33,71.35,24800.0,52.1515,52.1515,52.0858,52.1004,24800.0
2011-05-24 15:15:00,71.35,71.36,71.3,71.3,18600.0,52.1004,52.1077,52.0639,52.0639,18600.0
2011-05-24 15:20:00,71.31,71.33,71.28,71.31,25700.0,52.0712,52.0858,52.0493,52.0712,25700.0
2011-05-24 15:25:00,71.31,71.33,71.24,71.26,30000.0,52.0712,52.0858,52.0201,52.0347,30000.0
2011-05-24 15:30:00,71.27,71.27,71.2,71.24,46100.0,52.042,52.042,51.9909,52.0201,46100.0
2011-05-24 15:35:00,71.24,71.27,71.23,71.26,22700.0,52.0201,52.042,52.0128,52.0347,22700.0
2011-05-24 15:40:00,71.26,71.29,71.25,71.25,27900.0,52.0347,52.0566,52.0274,52.0274,27900.0
2011-05-24 15:45:00,71.24,71.29,71.23,71.28,34000.0,52.0201,52.0566,52.0128,52.0493,34000.0
2011-05-24 15:50:00,71.27,71.28,71.2,71.22,44500.0,52.042,52.0493,51.9909,52.0055,44500.0
2011-05-24 15:55:00,71.23,71.25,71.15,71.19,84000.0,52.0128,52.0274,51.9544,51.9836,84000.0
2011-05-25 09:30:00,71.31,71.31,70.57,70.79,26200.0,52.0712,52.0712,51.5308,51.6915,26200.0
2011-05-25 09:35:00,70.78,71.1,70.58,71.09,28100.0,51.6842,51.9178,51.5381,51.9105,28100.0
2011-05-25 09:40:00,71.11,71.24,71.08,71.17,11500.0,51.9251,52.0201,51.9032,51.969,11500.0
2011-05-25 09:45:00,71.18,71.18,71.04,71.08,23000.0,51.9763,51.9763,51.874,51.9032,23000.0
2011-05-25 09:50:00,71.05,71.08,70.9,70.9,12300.0,51.8813,51.9032,51.7718,51.7718,12300.0
2011-05-25 09:55:00,70.9,70.96,70.89,70.91,11700.0,51.7718,51.8156,51.7645,51.7791,11700.0
2011-05-25 10:00:00,70.91,71.01,70.78,70.94,34900.0,51.7791,51.8521,51.6842,51.801,34900.0
2011-05-25 10:05:00,70.91,71.12,70.91,71.04,19900.0,51.7791,51.9324,51.7791,51.874,19900.0
2011-05-25 10:10:00,71.03,71.03,70.89,70.92,35200.0,51.8667,51.8667,51.7645,51.7864,35200.0
2011-05-25 10:15:00,70.92,70.96,70.77,70.79,39500.0,51.7864,51.8156,51.6769,51.6915,39500.0
2011-05-25 10:20:00,70.78,70.83,70.74,70.8,17500.0,51.6842,51.7207,51.655,51.6988,17500.0
2011-05-25 10:25:00,70.81,70.94,70.81,70.9,25700.0,51.7061,51.801,51.7061,51.7718,25700.0
2011-05-25 10:30:00,70.89,70.95,70.86,70.89,28700.0,51.7645,51.8083,51.7426,51.7645,28700.0
2011-05-25 10:35:00,70.88,71.0,70.86,70.92,52100.0,51.7572,51.8448,51.7426,51.7864,52100.0
2011-05-25 10:40:00,70.92,71.05,70.91,70.94,32500.0,51.7864,51.8813,51.7791,51.801,32500.0
2011-05-25 10:45:00,70.94,70.94,70.88,70.93,36000.0,51.801,51.801,51.7572,51.7937,36000.0
2011-05-25 10:50:00,70.94,71.03,70.94,71.01,14000.0,51.801,51.8667,51.801,51.8521,14000.0
2011-05-25 10:55:00,71.01,71.17,71.01,71.1,16000.0,51.8521,51.969,51.8521,51.9178,16000.0
2011-05-25 11:00:00,71.11,71.22,71.1,71.22,18300.0,51.9251,52.0055,51.9178,52.0055,18300.0
2011-05-25 11:05:00,71.22,71.32,71.17,71.18,21500.0,52.0055,52.0785,51.969,51.9763,21500.0
2011-05-25 11:10:00,71.18,71.2,71.07,71.2,26400.0,51.9763,51.9909,51.8959,51.9909,26400.0
2011-05-25 11:15:00,71.2,71.27,71.15,71.17,15500.0,51.9909,52.042,51.9544,51.969,15500.0
2011-05-25 11:20:00,71.17,71.27,71.17,71.22,13700.0,51.969,52.042,51.969,52.0055,13700.0
2011-05-25 11:25:00,71.22,71.27,71.19,71.2,12600.0,52.0055,52.042,51.9836,51.9909,12600.0
2011-05-25 11:30:00,71.2,71.25,71.18,71.21,16000.0,51.9909,52.0274,51.9763,51.9982,16000.0
2011-05-25 11:35:00,71.2,71.3,71.2,71.28,12000.0,51.9909,52.0639,51.9909,52.0493,12000.0
2011-05-25 11:40:00,71.29,71.38,71.29,71.38,15300.0,52.0566,52.1223,52.0566,52.1223,15300.0
2011-05-25 11:45:00,71.37,71.44,71.36,71.36,13900.0,52.115,52.1661,52.1077,52.1077,13900.0
2011-05-25 11:50:00,71.38,71.41,71.34,71.36,7200.0,52.1223,52.1442,52.0931,52.1077,7200.0
2011-05-25 11:55:00,71.36,71.4,71.36,71.38,5700.0,52.1077,52.1369,52.1077,52.1223,5700.0
2011-05-25 12:00:00,71.39,71.48,71.39,71.47,11100.0,52.1296,52.1953,52.1296,52.188,11100.0
2011-05-25 12:05:00,71.46,71.52,71.44,71.5,35300.0,52.1807,52.2245,52.1661,52.2099,35300.0
2011-05-25 12:10:00,71.5,71.57,71.49,71.55,10900.0,52.2099,52.261,52.2026,52.2464,10900.0
2011-05-25 12:15:00,71.56,71.56,71.49,71.52,11000.0,52.2537,52.2537,52.2026,52.2245,11000.0
2011-05-25 12:20:00,71.51,71.57,71.5,71.53,10000.0,52.2172,52.261,52.2099,52.2318,10000.0
2011-05-25 12:25:00,71.53,71.6,71.53,71.56,6400.0,52.2318,52.2829,52.2318,52.2537,6400.0
2011-05-25 12:30:00,71.56,71.61,71.53,71.61,6500.0,52.2537,52.2902,52.2318,52.2902,6500.0
2011-05-25 12:35:00,71.62,71.62,71.57,71.58,6700.0,52.2975,52.2975,52.261,52.2683,6700.0
2011-05-25 12:40:00,71.58,71.59,71.54,71.56,5600.0,52.2683,52.2756,52.2391,52.2537,5600.0
2011-05-25 12:45:00,71.56,71.61,71.54,71.55,9200.0,52.2537,52.2902,52.2391,52.2464,9200.0
2011-05-25 12:50:00,71.56,71.57,71.54,71.56,8300.0,52.2537,52.261,52.2391,52.2537,8300.0
2011-05-25 12:55:00,71.56,71.68,71.56,71.68,18800.0,52.2537,52.3414,52.2537,52.3414,18800.0
2011-05-25 13:00:00,71.68,71.75,71.65,71.73,8200.0,52.3414,52.3925,52.3195,52.3779,8200.0
2011-05-25 13:05:00,71.73,71.77,71.71,71.75,10800.0,52.3779,52.4071,52.3633,52.3925,10800.0
2011-05-25 13:10:00,71.74,71.75,71.67,71.69,36500.0,52.3852,52.3925,52.3341,52.3487,36500.0
2011-05-25 13:15:00,71.69,71.72,71.65,71.66,14700.0,52.3487,52.3706,52.3195,52.3268,14700.0
2011-05-25 13:20:00,71.67,71.67,71.61,71.61,13000.0,52.3341,52.3341,52.2902,52.2902,13000.0
2011-05-25 13:25:00,71.61,71.62,71.53,71.53,15000.0,52.2902,52.2975,52.2318,52.2318,15000.0
2011-05-25 13:30:00,71.54,71.61,71.54,71.6,9900.0,52.2391,52.2902,52.2391,52.2829,9900.0
2011-05-25 13:35:00,71.61,71.68,71.6,71.64,9100.0,52.2902,52.3414,52.2829,52.3122,9100.0
2011-05-25 13:40:00,71.65,71.73,71.62,71.72,13000.0,52.3195,52.3779,52.2975,52.3706,13000.0
2011-05-25 13:45:00,71.72,71.74,71.69,71.69,14400.0,52.3706,52.3852,52.3487,52.3487,14400.0
2011-05-25 13:50:00,71.69,71.72,71.65,71.71,12800.0,52.3487,52.3706,52.3195,52.3633,12800.0
2011-05-25 13:55:00,71.71,71.73,71.7,71.73,7100.0,52.3633,52.3779,52.356,52.3779,7100.0
2011-05-25 14:00:00,71.73,71.78,71.72,71.74,12200.0,52.3779,52.4144,52.3706,52.3852,12200.0
2011-05-25 14:05:00,71.74,71.79,71.72,71.78,17100.0,52.3852,52.4217,52.3706,52.4144,17100.0
2011-05-25 14:10:00,71.78,71.85,71.76,71.85,11200.0,52.4144,52.4655,52.3998,52.4655,11200.0
2011-05-25 14:15:00,71.85,71.89,71.84,71.89,14800.0,52.4655,52.4947,52.4582,52.4947,14800.0
2011-05-25 14:20:00,71.89,71.9,71.85,71.89,13500.0,52.4947,52.502,52.4655,52.4947,13500.0
2011-05-25 14:25:00,71.87,71.99,71.87,71.99,19400.0,52.4801,52.5677,52.4801,52.5677,19400.0
2011-05-25 14:30:00,71.98,72.03,71.98,72.01,13200.0,52.5604,52.5969,52.5604,52.5823,13200.0
2011-05-25 14:35:00,72.01,72.02,71.9,71.91,9700.0,52.5823,52.5896,52.502,52.5093,9700.0
2011-05-25 14:40:00,71.92,71.98,71.92,71.98,11900.0,52.5166,52.5604,52.5166,52.5604,11900.0
2011-05-25 14:45:00,71.99,72.03,71.98,71.99,15100.0,52.5677,52.5969,52.5604,52.5677,15100.0
2011-05-25 14:50:00,71.99,72.06,71.98,71.99,18800.0,52.5677,52.6188,52.5604,52.5677,18800.0
2011-05-25 14:55:00,71.99,72.07,71.99,72.07,15400.0,52.5677,52.6261,52.5677,52.6261,15400.0
2011-05-25 15:00:00,72.07,72.19,72.05,72.17,28900.0,52.6261,52.7138,52.6115,52.6992,28900.0
2011-05-25 15:05:00,72.18,72.35,72.18,72.33,41300.0,52.7065,52.8306,52.7065,52.816,41300.0
2011-05-25 15:10:00,72.34,72.42,72.32,72.42,24500.0,52.8233,52.8817,52.8087,52.8817,24500.0
2011-05-25 15:15:00,72.43,72.43,72.32,72.36,29200.0,52.889,52.889,52.8087,52.8379,29200.0
2011-05-25 15:20:00,72.37,72.37,72.29,72.29,19500.0,52.8452,52.8452,52.7868,52.7868,19500.0
2011-05-25 15:25:00,72.29,72.35,72.28,72.34,28100.0,52.7868,52.8306,52.7795,52.8233,28100.0
2011-05-25 15:30:00,72.34,72.35,72.32,72.33,37000.0,52.8233,52.8306,52.8087,52.816,37000.0
2011-05-25 15:35:00,72.33,72.38,72.33,72.33,40400.0,52.816,52.8525,52.816,52.816,40400.0
2011-05-25 15:40:00,72.34,72.37,72.32,72.35,43000.0,52.8233,52.8452,52.8087,52.8306,43000.0
2011-05-25 15:45:00,72.34,72.34,72.17,72.18,80900.0,52.8233,52.8233,52.6992,52.7065,80900.0
2011-05-25 15:50:00,72.18,72.25,72.16,72.16,55200.0,52.7065,52.7576,52.6919,52.6919,55200.0
2011-05-25 15:55:00,72.17,72.17,72.09,72.16,95700.0,52.6992,52.6992,52.6407,52.6919,95700.0
2011-05-26 09:30:00,71.33,71.45,70.96,71.23,128200.0,52.0858,52.1734,51.8156,52.0128,128200.0
2011-05-26 09:35:00,71.21,71.61,71.2,71.59,126900.0,51.9982,52.2902,51.9909,52.2756,126900.0
2011-05-26 09:40:00,71.58,71.58,71.45,71.52,48600.0,52.2683,52.2683,52.1734,52.2245,48600.0
2011-05-26 09:45:00,71.53,71.63,71.45,71.6,62300.0,52.2318,52.3049,52.1734,52.2829,62300.0
2011-05-26 09:50:00,71.61,71.64,71.41,71.46,77600.0,52.2902,52.3122,52.1442,52.1807,77600.0
2011-05-26 09:55:00,71.46,71.46,71.29,71.34,58800.0,52.1807,52.1807,52.0566,52.0931,58800.0
2011-05-26 10:00:00,71.35,71.38,71.2,71.36,46000.0,52.1004,52.1223,51.9909,52.1077,46000.0
2011-05-26 10:05:00,71.35,71.44,71.26,71.31,44200.0,52.1004,52.1661,52.0347,52.0712,44200.0
2011-05-26 10:10:00,71.31,71.39,71.18,71.19,30400.0,52.0712,52.1296,51.9763,51.9836,30400.0
2011-05-26 10:15:00,71.22,71.32,71.2,71.29,10500.0,52.0055,52.0785,51.9909,52.0566,10500.0
2011-05-26 10:20:00,71.29,71.53,71.21,71.5,44600.0,52.0566,52.2318,51.9982,52.2099,44600.0
2011-05-26 10:25:00,71.48,71.52,71.4,71.42,25500.0,52.1953,52.2245,52.1369,52.1515,25500.0
2011-05-26 10:30:00,71.44,71.44,71.35,71.39,27500.0,52.1661,52.1661,52.1004,52.1296,27500.0
2011-05-26 10:35:00,71.38,71.44,71.31,71.41,36700.0,52.1223,52.1661,52.0712,52.1442,36700.0
2011-05-26 10:40:00,71.39,71.39,71.29,71.34,18600.0,52.1296,52.1296,52.0566,52.0931,18600.0
2011-05-26 10:45:00,71.31,71.33,71.22,71.26,16100.0,52.0712,52.0858,52.0055,52.0347,16100.0
2011-05-26 10:50:00,71.27,71.31,71.22,71.31,33900.0,52.042,52.0712,52.0055,52.0712,33900.0
2011-05-26 10:55:00,71.31,71.31,71.19,71.22,21900.0,52.0712,52.0712,51.9836,52.0055,21900.0
2011-05-26 11:00:00,71.23,71.27,71.17,71.22,24100.0,52.0128,52.042,51.969,52.0055,24100.0
2011-05-26 11:05:00,71.2,71.36,71.18,71.33,24200.0,51.9909,52.1077,51.9763,52.0858,24200.0
2011-05-26 11:10:00,71.33,71.35,71.27,71.29,22400.0,52.0858,52.1004,52.042,52.0566,22400.0
2011-05-26 11:15:00,71.29,71.42,71.23,71.41,30000.0,52.0566,52.1515,52.0128,52.1442,30000.0
2011-05-26 11:20:00,71.4,71.42,71.29,71.32,14200.0,52.1369,52.1515,52.0566,52.0785,14200.0
2011-05-26 11:25:00,71.32,71.48,71.32,71.47,26100.0,52.0785,52.1953,52.0785,52.188,26100.0
2011-05-26 11:30:00,71.46,71.5,71.44,71.46,35900.0,52.1807,52.2099,52.1661,52.1807,35900.0
2011-05-26 11:35:00,71.45,71.49,71.35,71.38,10400.0,52.1734,52.2026,52.1004,52.1223,10400.0
2011-05-26 11:40:00,71.39,71.45,71.37,71.43,16200.0,52.1296,52.1734,52.115,52.1588,16200.0
2011-05-26 11:45:00,71.43,71.44,71.37,71.41,14500.0,52.1588,52.1661,52.115,52.1442,14500.0
2011-05-26 11:50:00,71.41,71.5,71.39,71.5,29700.0,52.1442,52.2099,52.1296,52.2099,29700.0
2011-05-26 11:55:00,71.5,71.51,71.47,71.49,21600.0,52.2099,52.2172,52.188,52.2026,21600.0
2011-05-26 12:00:00,71.49,71.5,71.46,71.46,12200.0,52.2026,52.2099,52.1807,52.1807,12200.0
2011-05-26 12:05:00,71.45,71.5,71.45,71.49,11300.0,52.1734,52.2099,52.1734,52.2026,11300.0
2011-05-26 12:10:00,71.5,71.57,71.48,71.54,33400.0,52.2099,52.261,52.1953,52.2391,33400.0
2011-05-26 12:15:00,71.54,71.55,71.5,71.52,10900.0,52.2391,52.2464,52.2099,52.2245,10900.0
2011-05-26 12:20:00,71.53,71.57,71.51,71.53,21200.0,52.2318,52.261,52.2172,52.2318,21200.0
2011-05-26 12:25:00,71.53,71.6,71.53,71.59,35200.0,52.2318,52.2829,52.2318,52.2756,35200.0
2011-05-26 12:30:00,71.6,71.6,71.53,71.53,22900.0,52.2829,52.2829,52.2318,52.2318,22900.0
2011-05-26 12:35:00,71.53,71.57,71.53,71.55,32000.0,52.2318,52.261,52.2318,52.2464,32000.0
2011-05-26 12:40:00,71.55,71.75,71.54,71.7,110300.0,52.2464,52.3925,52.2391,52.356,110300.0
2011-05-26 12:45:00,71.71,71.84,71.71,71.82,41500.0,52.3633,52.4582,52.3633,52.4436,41500.0
2011-05-26 12:50:00,71.84,71.93,71.83,71.9,20600.0,52.4582,52.5239,52.4509,52.502,20600.0
2011-05-26 12:55:00,71.9,71.91,71.88,71.9,12100.0,52.502,52.5093,52.4874,52.502,12100.0
2011-05-26 13:00:00,71.9,71.93,71.89,71.93,16500.0,52.502,52.5239,52.4947,52.5239,16500.0
2011-05-26 13:05:00,71.93,72.06,71.92,72.01,25000.0,52.5239,52.6188,52.5166,52.5823,25000.0
2011-05-26 13:10:00,72.02,72.04,71.98,72.01,18200.0,52.5896,52.6042,52.5604,52.5823,18200.0
2011-05-26 13:15:00,72.01,72.1,72.0,72.04,31100.0,52.5823,52.6481,52.575,52.6042,31100.0
2011-05-26 13:20:00,72.05,72.07,72.0,72.02,25700.0,52.6115,52.6261,52.575,52.5896,25700.0
2011-05-26 13:25:00,72.02,72.04,71.97,71.98,21500.0,52.5896,52.6042,52.5531,52.5604,21500.0
2011-05-26 13:30:00,71.98,71.98,71.89,71.9,19500.0,52.5604,52.5604,52.4947,52.502,19500.0
2011-05-26 13:35:00,71.89,71.92,71.87,71.9,25400.0,52.4947,52.5166,52.4801,52.502,25400.0
2011-05-26 13:40:00,71.89,71.92,71.87,71.9,11700.0,52.4947,52.5166,52.4801,52.502,11700.0
2011-05-26 13:45:00,71.89,71.91,71.86,71.88,9200.0,52.4947,52.5093,52.4728,52.4874,9200.0
2011-05-26 13:50:00,71.88,71.92,71.84,71.85,16600.0,52.4874,52.5166,52.4582,52.4655,16600.0
2011-05-26 13:55:00,71.85,71.86,71.81,71.83,14700.0,52.4655,52.4728,52.4363,52.4509,14700.0
2011-05-26 14:00:00,71.83,71.85,71.81,71.83,22700.0,52.4509,52.4655,52.4363,52.4509,22700.0
2011-05-26 14:05:00,71.83,71.87,71.82,71.87,13700.0,52.4509,52.4801,52.4436,52.4801,13700.0
2011-05-26 14:10:00,71.87,72.03,71.87,72.02,23000.0,52.4801,52.5969,52.4801,52.5896,23000.0
2011-05-26 14:15:00,72.02,72.03,72.0,72.01,12800.0,52.5896,52.5969,52.575,52.5823,12800.0
2011-05-26 14:20:00,72.01,72.03,71.97,71.97,18500.0,52.5823,52.5969,52.5531,52.5531,18500.0
2011-05-26 14:25:00,71.97,72.04,71.97,72.0,30200.0,52.5531,52.6042,52.5531,52.575,30200.0
2011-05-26 14:30:00,71.99,72.02,71.97,72.0,29300.0,52.5677,52.5896,52.5531,52.575,29300.0
2011-05-26 14:35:00,72.0,72.01,71.96,71.97,15800.0,52.575,52.5823,52.5458,52.5531,15800.0
2011-05-26 14:40:00,71.98,72.01,71.96,71.97,12100.0,52.5604,52.5823,52.5458,52.5531,12100.0
2011-05-26 14:45:00,71.98,72.01,71.97,71.99,15200.0,52.5604,52.5823,52.5531,52.5677,15200.0
2011-05-26 14:50:00,72.0,72.0,71.94,71.94,19100.0,52.575,52.575,52.5312,52.5312,19100.0
2011-05-26 14:55:00,71.94,71.98,71.94,71.96,27500.0,52.5312,52.5604,52.5312,52.5458,27500.0
2011-05-26 15:00:00,71.96,72.0,71.95,71.97,18500.0,52.5458,52.575,52.5385,52.5531,18500.0
2011-05-26 15:05:00,71.98,71.98,71.89,71.91,16300.0,52.5604,52.5604,52.4947,52.5093,16300.0
2011-05-26 15:10:00,71.89,71.91,71.81,71.81,19600.0,52.4947,52.5093,52.4363,52.4363,19600.0
2011-05-26 15:15:00,71.82,71.83,71.81,71.83,20700.0,52.4436,52.4509,52.4363,52.4509,20700.0
2011-05-26 15:20:00,71.83,71.87,71.79,71.85,30100.0,52.4509,52.4801,52.4217,52.4655,30100.0
2011-05-26 15:25:00,71.85,71.93,71.84,71.93,21500.0,52.4655,52.5239,52.4582,52.5239,21500.0
2011-05-26 15:30:00,71.92,71.98,71.92,71.98,29200.0,52.5166,52.5604,52.5166,52.5604,29200.0
2011-05-26 15:35:00,71.97,72.07,71.92,72.07,22700.0,52.5531,52.6261,52.5166,52.6261,22700.0
2011-05-26 15:40:00,72.06,72.12,72.06,72.1,37000.0,52.6188,52.6627,52.6188,52.6481,37000.0
2011-05-26 15:45:00,72.09,72.09,71.94,71.94,63700.0,52.6407,52.6407,52.5312,52.5312,63700.0
2011-05-26 15:50:00,71.93,71.99,71.92,71.96,53800.0,52.5239,52.5677,52.5166,52.5458,53800.0
2011-05-26 15:55:00,71.95,72.03,71.9,72.0,95600.0,52.5385,52.5969,52.502,52.575,95600.0
2011-05-27 09:30:00,72.41,72.74,72.36,72.69,37300.0,52.8744,53.1154,52.8379,53.0789,37300.0
2011-05-27 09:35:00,72.72,72.81,72.62,72.78,27800.0,53.1008,53.1665,53.0278,53.1446,27800.0
2011-05-27 09:40:00,72.77,72.8,72.61,72.63,19900.0,53.1373,53.1592,53.0205,53.0351,19900.0
2011-05-27 09:45:00,72.64,72.77,72.58,72.73,37200.0,53.0424,53.1373,52.9986,53.1081,37200.0
2011-05-27 09:50:00,72.74,72.74,72.57,72.6,21900.0,53.1154,53.1154,52.9912,53.0132,21900.0
2011-05-27 09:55:00,72.61,72.81,72.61,72.76,20900.0,53.0205,53.1665,53.0205,53.13,20900.0
2011-05-27 10:00:00,72.76,72.77,72.42,72.49,45900.0,53.13,53.1373,52.8817,52.9328,45900.0
2011-05-27 10:05:00,72.5,72.5,72.37,72.43,20900.0,52.9401,52.9401,52.8452,52.889,20900.0
2011-05-27 10:10:00,72.43,72.46,72.35,72.41,20100.0,52.889,52.9109,52.8306,52.8744,20100.0
2011-05-27 10:15:00,72.42,72.62,72.42,72.61,24400.0,52.8817,53.0278,52.8817,53.0205,24400.0
2011-05-27 10:20:00,72.61,72.62,72.53,72.55,16300.0,53.0205,53.0278,52.962,52.9766,16300.0
2011-05-27 10:25:00,72.58,72.61,72.52,72.58,12100.0,52.9986,53.0205,52.9547,52.9986,12100.0
2011-05-27 10:30:00,72.58,72.59,72.5,72.51,28100.0,52.9986,53.0059,52.9401,52.9474,28100.0
2011-05-27 10:35:00,72.5,72.59,72.48,72.49,16000.0,52.9401,53.0059,52.9255,52.9328,16000.0
2011-05-27 10:40:00,72.48,72.55,72.48,72.5,13100.0,52.9255,52.9766,52.9255,52.9401,13100.0
2011-05-27 10:45:00,72.51,72.54,72.45,72.54,17500.0,52.9474,52.9693,52.9036,52.9693,17500.0
2011-05-27 10:50:00,72.54,72.58,72.48,72.54,16700.0,52.9693,52.9986,52.9255,52.9693,16700.0
2011-05-27 10:55:00,72.53,72.64,72.52,72.59,31300.0,52.962,53.0424,52.9547,53.0059,31300.0
2011-05-27 11:00:00,72.59,72.76,72.59,72.73,28700.0,53.0059,53.13,53.0059,53.1081,28700.0
2011-05-27 11:05:00,72.73,72.8,72.71,72.8,21500.0,53.1081,53.1592,53.0935,53.1592,21500.0
2011-05-27 11:10:00,72.79,72.83,72.77,72.8,17500.0,53.1519,53.1811,53.1373,53.1592,17500.0
2011-05-27 11:15:00,72.8,72.86,72.8,72.86,12100.0,53.1592,53.203,53.1592,53.203,12100.0
2011-05-27 11:20:00,72.86,72.9,72.83,72.84,23300.0,53.203,53.2322,53.1811,53.1884,23300.0
2011-05-27 11:25:00,72.84,72.86,72.74,72.75,20800.0,53.1884,53.203,53.1154,53.1227,20800.0
2011-05-27 11:30:00,72.75,72.75,72.69,72.72,13900.0,53.1227,53.1227,53.0789,53.1008,13900.0
2011-05-27 11:35:00,72.72,72.75,72.67,72.75,11900.0,53.1008,53.1227,53.0643,53.1227,11900.0
2011-05-27 11:40:00,72.75,72.83,72.75,72.82,10900.0,53.1227,53.1811,53.1227,53.1738,10900.0
2011-05-27 11:45:00,72.82,72.94,72.82,72.94,15900.0,53.1738,53.2614,53.1738,53.2614,15900.0
2011-05-27 11:50:00,72.97,73.0,72.96,73.0,16500.0,53.2833,53.3052,53.276,53.3052,16500.0
2011-05-27 11:55:00,72.99,73.0,72.94,72.98,16600.0,53.2979,53.3052,53.2614,53.2906,16600.0
2011-05-27 12:00:00,72.99,73.0,72.82,72.82,29900.0,53.2979,53.3052,53.1738,53.1738,29900.0
2011-05-27 12:05:00,72.82,72.84,72.77,72.81,20600.0,53.1738,53.1884,53.1373,53.1665,20600.0
2011-05-27 12:10:00,72.8,72.82,72.73,72.74,17000.0,53.1592,53.1738,53.1081,53.1154,17000.0
2011-05-27 12:15:00,72.75,72.91,72.73,72.9,26300.0,53.1227,53.2395,53.1081,53.2322,26300.0
2011-05-27 12:20:00,72.9,72.98,72.89,72.97,11300.0,53.2322,53.2906,53.2249,53.2833,11300.0
2011-05-27 12:25:00,72.96,72.97,72.91,72.95,16000.0,53.276,53.2833,53.2395,53.2687,16000.0
2011-05-27 12:30:00,72.95,72.95,72.86,72.86,8400.0,53.2687,53.2687,53.203,53.203,8400.0
2011-05-27 12:35:00,72.87,72.88,72.83,72.88,12500.0,53.2103,53.2176,53.1811,53.2176,12500.0
2011-05-27 12:40:00,72.89,72.89,72.82,72.84,14600.0,53.2249,53.2249,53.1738,53.1884,14600.0
2011-05-27 12:45:00,72.85,72.85,72.72,72.78,8500.0,53.1957,53.1957,53.1008,53.1446,8500.0
2011-05-27 12:50:00,72.79,72.84,72.78,72.82,20600.0,53.1519,53.1884,53.1446,53.1738,20600.0
2011-05-27 12:55:00,72.82,72.83,72.78,72.78,13500.0,53.1738,53.1811,53.1446,53.1446,13500.0
2011-05-27 13:00:00,72.78,72.83,72.75,72.83,16800.0,53.1446,53.1811,53.1227,53.1811,16800.0
2011-05-27 13:05:00,72.83,72.83,72.71,72.73,23100.0,53.1811,53.1811,53.0935,53.1081,23100.0
2011-05-27 13:10:00,72.73,72.74,72.67,72.67,12600.0,53.1081,53.1154,53.0643,53.0643,12600.0
2011-05-27 13:15:00,72.67,72.7,72.63,72.65,18400.0,53.0643,53.0862,53.0351,53.0497,18400.0
2011-05-27 13:20:00,72.65,72.66,72.63,72.66,7100.0,53.0497,53.057,53.0351,53.057,7100.0
2011-05-27 13:25:00,72.66,72.7,72.62,72.63,11000.0,53.057,53.0862,53.0278,53.0351,11000.0
2011-05-27 13:30:00,72.64,72.67,72.62,72.62,10600.0,53.0424,53.0643,53.0278,53.0278,10600.0
2011-05-27 13:35:00,72.63,72.64,72.59,72.62,12200.0,53.0351,53.0424,53.0059,53.0278,12200.0
2011-05-27 13:40:00,72.63,72.63,72.59,72.63,7600.0,53.0351,53.0351,53.0059,53.0351,7600.0
2011-05-27 13:45:00,72.63,72.63,72.62,72.62,6500.0,53.0351,53.0351,53.0278,53.0278,6500.0
2011-05-27 13:50:00,72.63,72.65,72.62,72.65,8600.0,53.0351,53.0497,53.0278,53.0497,8600.0
2011-05-27 13:55:00,72.65,72.68,72.63,72.64,9200.0,53.0497,53.0716,53.0351,53.0424,9200.0
2011-05-27 14:00:00,72.63,72.68,72.6,72.63,20600.0,53.0351,53.0716,53.0132,53.0351,20600.0
2011-05-27 14:05:00,72.63,72.67,72.62,72.64,16500.0,53.0351,53.0643,53.0278,53.0424,16500.0
2011-05-27 14:10:00,72.64,72.65,72.62,72.65,10200.0,53.0424,53.0497,53.0278,53.0497,10200.0
2011-05-27 14:15:00,72.65,72.67,72.63,72.65,13300.0,53.0497,53.0643,53.0351,53.0497,13300.0
2011-05-27 14:20:00,72.66,72.68,72.65,72.67,8900.0,53.057,53.0716,53.0497,53.0643,8900.0
2011-05-27 14:25:00,72.68,72.68,72.62,72.62,12600.0,53.0716,53.0716,53.0278,53.0278,12600.0
2011-05-27 14:30:00,72.63,72.63,72.58,72.6,14400.0,53.0351,53.0351,52.9986,53.0132,14400.0
2011-05-27 14:35:00,72.6,72.63,72.6,72.62,14300.0,53.0132,53.0351,53.0132,53.0278,14300.0
2011-05-27 14:40:00,72.62,72.63,72.55,72.56,22600.0,53.0278,53.0351,52.9766,52.9839,22600.0
2011-05-27 14:45:00,72.55,72.59,72.52,72.52,15600.0,52.9766,53.0059,52.9547,52.9547,15600.0
2011-05-27 14:50:00,72.52,72.57,72.5,72.57,13500.0,52.9547,52.9912,52.9401,52.9912,13500.0
2011-05-27 14:55:00,72.57,72.57,72.53,72.55,15900.0,52.9912,52.9912,52.962,52.9766,15900.0
2011-05-27 15:00:00,72.56,72.56,72.48,72.5,23000.0,52.9839,52.9839,52.9255,52.9401,23000.0
2011-05-27 15:05:00,72.5,72.51,72.48,72.49,11000.0,52.9401,52.9474,52.9255,52.9328,11000.0
2011-05-27 15:10:00,72.5,72.57,72.5,72.53,13500.0,52.9401,52.9912,52.9401,52.962,13500.0
2011-05-27 15:15:00,72.52,72.58,72.51,72.57,12000.0,52.9547,52.9986,52.9474,52.9912,12000.0
2011-05-27 15:20:00,72.57,72.6,72.56,72.58,10700.0,52.9912,53.0132,52.9839,52.9986,10700.0
2011-05-27 15:25:00,72.58,72.61,72.56,72.58,17300.0,52.9986,53.0205,52.9839,52.9986,17300.0
2011-05-27 15:30:00,72.58,72.64,72.56,72.64,25300.0,52.9986,53.0424,52.9839,53.0424,25300.0
2011-05-27 15:35:00,72.65,72.68,72.61,72.61,20900.0,53.0497,53.0716,53.0205,53.0205,20900.0
2011-05-27 15:40:00,72.61,72.62,72.57,72.61,32400.0,53.0205,53.0278,52.9912,53.0205,32400.0
2011-05-27 15:45:00,72.61,72.65,72.59,72.62,34400.0,53.0205,53.0497,53.0059,53.0278,34400.0
2011-05-27 15:50:00,72.61,72.63,72.58,72.6,36600.0,53.0205,53.0351,52.9986,53.0132,36600.0
2011-05-27 15:55:00,72.6,72.62,72.54,72.61,87200.0,53.0132,53.0278,52.9693,53.0205,87200.0
2011-05-31 09:30:00,73.12,73.47,73.12,73.26,61800.0,53.3929,53.6484,53.3929,53.4951,61800.0
2011-05-31 09:35:00,73.29,73.41,73.21,73.23,51700.0,53.517,53.6046,53.4586,53.4732,51700.0
2011-05-31 09:40:00,73.25,73.3,73.09,73.3,21500.0,53.4878,53.5243,53.371,53.5243,21500.0
2011-05-31 09:45:00,73.29,73.29,73.02,73.04,25900.0,53.517,53.517,53.3198,53.3344,25900.0
2011-05-31 09:50:00,73.06,73.26,73.03,73.06,26700.0,53.3491,53.4951,53.3271,53.3491,26700.0
2011-05-31 09:55:00,73.06,73.11,72.96,73.03,23600.0,53.3491,53.3856,53.276,53.3271,23600.0
2011-05-31 10:00:00,73.0,73.06,72.68,72.68,26800.0,53.3052,53.3491,53.0716,53.0716,26800.0
2011-05-31 10:05:00,72.67,72.77,72.64,72.68,28500.0,53.0643,53.1373,53.0424,53.0716,28500.0
2011-05-31 10:10:00,72.69,72.82,72.68,72.7,38800.0,53.0789,53.1738,53.0716,53.0862,38800.0
2011-05-31 10:15:00,72.7,72.73,72.56,72.58,34100.0,53.0862,53.1081,52.9839,52.9986,34100.0
2011-05-31 10:20:00,72.57,72.58,72.43,72.57,42600.0,52.9912,52.9986,52.889,52.9912,42600.0
2011-05-31 10:25:00,72.57,72.77,72.54,72.75,29600.0,52.9912,53.1373,52.9693,53.1227,29600.0
2011-05-31 10:30:00,72.77,72.77,72.6,72.67,22500.0,53.1373,53.1373,53.0132,53.0643,22500.0
2011-05-31 10:35:00,72.67,72.67,72.54,72.6,22200.0,53.0643,53.0643,52.9693,53.0132,22200.0
2011-05-31 10:40:00,72.6,72.64,72.56,72.61,12000.0,53.0132,53.0424,52.9839,53.0205,12000.0
2011-05-31 10:45:00,72.61,72.71,72.6,72.62,24300.0,53.0205,53.0935,53.0132,53.0278,24300.0
2011-05-31 10:50:00,72.61,72.66,72.57,72.65,10700.0,53.0205,53.057,52.9912,53.0497,10700.0
2011-05-31 10:55:00,72.65,72.71,72.64,72.66,15000.0,53.0497,53.0935,53.0424,53.057,15000.0
2011-05-31 11:00:00,72.66,72.72,72.62,72.7,17100.0,53.057,53.1008,53.0278,53.0862,17100.0
2011-05-31 11:05:00,72.69,72.73,72.64,72.65,14400.0,53.0789,53.1081,53.0424,53.0497,14400.0
2011-05-31 11:10:00,72.65,72.7,72.65,72.66,14700.0,53.0497,53.0862,53.0497,53.057,14700.0
2011-05-31 11:15:00,72.66,72.68,72.59,72.67,10400.0,53.057,53.0716,53.0059,53.0643,10400.0
2011-05-31 11:20:00,72.66,72.71,72.63,72.7,12900.0,53.057,53.0935,53.0351,53.0862,12900.0
2011-05-31 11:25:00,72.7,72.72,72.59,72.68,13200.0,53.0862,53.1008,53.0059,53.0716,13200.0
2011-05-31 11:30:00,72.69,72.76,72.65,72.74,13600.0,53.0789,53.13,53.0497,53.1154,13600.0
2011-05-31 11:35:00,72.73,72.78,72.67,72.67,10500.0,53.1081,53.1446,53.0643,53.0643,10500.0
2011-05-31 11:40:00,72.69,72.78,72.68,72.69,9300.0,53.0789,53.1446,53.0716,53.0789,9300.0
2011-05-31 11:45:00,72.69,72.73,72.67,72.67,8600.0,53.0789,53.1081,53.0643,53.0643,8600.0
2011-05-31 11:50:00,72.68,72.68,72.59,72.64,7100.0,53.0716,53.0716,53.0059,53.0424,7100.0
2011-05-31 11:55:00,72.64,72.68,72.5,72.52,10600.0,53.0424,53.0716,52.9401,52.9547,10600.0
2011-05-31 12:00:00,72.52,72.52,72.41,72.49,14700.0,52.9547,52.9547,52.8744,52.9328,14700.0
2011-05-31 12:05:00,72.5,72.68,72.5,72.62,31400.0,52.9401,53.0716,52.9401,53.0278,31400.0
2011-05-31 12:10:00,72.62,72.65,72.56,72.57,18500.0,53.0278,53.0497,52.9839,52.9912,18500.0
2011-05-31 12:15:00,72.56,72.56,72.46,72.52,8100.0,52.9839,52.9839,52.9109,52.9547,8100.0
2011-05-31 12:20:00,72.52,72.59,72.5,72.56,10800.0,52.9547,53.0059,52.9401,52.9839,10800.0
2011-05-31 12:25:00,72.56,72.61,72.55,72.6,6900.0,52.9839,53.0205,52.9766,53.0132,6900.0
2011-05-31 12:30:00,72.6,72.6,72.43,72.44,11800.0,53.0132,53.0132,52.889,52.8963,11800.0
2011-05-31 12:35:00,72.45,72.56,72.44,72.52,9100.0,52.9036,52.9839,52.8963,52.9547,9100.0
2011-05-31 12:40:00,72.53,72.64,72.53,72.62,10200.0,52.962,53.0424,52.962,53.0278,10200.0
2011-05-31 12:45:00,72.62,72.67,72.59,72.61,8300.0,53.0278,53.0643,53.0059,53.0205,8300.0
2011-05-31 12:50:00,72.6,72.67,72.59,72.65,5500.0,53.0132,53.0643,53.0059,53.0497,5500.0
2011-05-31 12:55:00,72.65,72.71,72.65,72.66,8800.0,53.0497,53.0935,53.0497,53.057,8800.0
2011-05-31 13:00:00,72.67,72.74,72.66,72.71,5700.0,53.0643,53.1154,53.057,53.0935,5700.0
2011-05-31 13:05:00,72.71,72.76,72.71,72.75,8700.0,53.0935,53.13,53.0935,53.1227,8700.0
2011-05-31 13:10:00,72.76,72.86,72.73,72.86,25500.0,53.13,53.203,53.1081,53.203,25500.0
2011-05-31 13:15:00,72.85,72.92,72.81,72.92,11600.0,53.1957,53.2468,53.1665,53.2468,11600.0
2011-05-31 13:20:00,72.91,72.98,72.85,72.9,16000.0,53.2395,53.2906,53.1957,53.2322,16000.0
2011-05-31 13:25:00,72.9,72.93,72.86,72.93,12700.0,53.2322,53.2541,53.203,53.2541,12700.0
2011-05-31 13:30:00,72.91,72.95,72.85,72.93,18000.0,53.2395,53.2687,53.1957,53.2541,18000.0
2011-05-31 13:35:00,72.94,73.0,72.94,72.97,14500.0,53.2614,53.3052,53.2614,53.2833,14500.0
2011-05-31 13:40:00,72.95,73.06,72.94,73.05,11400.0,53.2687,53.3491,53.2614,53.3417,11400.0
2011-05-31 13:45:00,73.07,73.11,73.04,73.04,13400.0,53.3564,53.3856,53.3344,53.3344,13400.0
2011-05-31 13:50:00,73.04,73.12,73.03,73.08,16200.0,53.3344,53.3929,53.3271,53.3637,16200.0
2011-05-31 13:55:00,73.08,73.11,73.05,73.09,8100.0,53.3637,53.3856,53.3417,53.371,8100.0
2011-05-31 14:00:00,73.1,73.12,73.05,73.07,6700.0,53.3783,53.3929,53.3417,53.3564,6700.0
2011-05-31 14:05:00,73.07,73.12,73.05,73.12,22500.0,53.3564,53.3929,53.3417,53.3929,22500.0
2011-05-31 14:10:00,73.12,73.16,73.05,73.12,23000.0,53.3929,53.4221,53.3417,53.3929,23000.0
2011-05-31 14:15:00,73.12,73.18,73.1,73.16,14000.0,53.3929,53.4367,53.3783,53.4221,14000.0
2011-05-31 14:20:00,73.16,73.17,73.1,73.15,32600.0,53.4221,53.4294,53.3783,53.4148,32600.0
2011-05-31 14:25:00,73.16,73.17,73.11,73.12,14600.0,53.4221,53.4294,53.3856,53.3929,14600.0
2011-05-31 14:30:00,73.12,73.12,73.01,73.03,14300.0,53.3929,53.3929,53.3125,53.3271,14300.0
2011-05-31 14:35:00,73.02,73.06,73.0,73.04,11700.0,53.3198,53.3491,53.3052,53.3344,11700.0
2011-05-31 14:40:00,73.05,73.11,73.05,73.05,11300.0,53.3417,53.3856,53.3417,53.3417,11300.0
2011-05-31 14:45:00,73.06,73.07,72.98,72.99,23800.0,53.3491,53.3564,53.2906,53.2979,23800.0
2011-05-31 14:50:00,72.99,73.04,72.97,72.99,14500.0,53.2979,53.3344,53.2833,53.2979,14500.0
2011-05-31 14:55:00,72.99,73.02,72.94,73.01,8800.0,53.2979,53.3198,53.2614,53.3125,8800.0
2011-05-31 15:00:00,72.99,73.0,72.92,72.93,15700.0,53.2979,53.3052,53.2468,53.2541,15700.0
2011-05-31 15:05:00,72.93,72.95,72.89,72.89,11400.0,53.2541,53.2687,53.2249,53.2249,11400.0
2011-05-31 15:10:00,72.9,72.91,72.86,72.91,11500.0,53.2322,53.2395,53.203,53.2395,11500.0
2011-05-31 15:15:00,72.9,73.02,72.9,73.02,14600.0,53.2322,53.3198,53.2322,53.3198,14600.0
2011-05-31 15:20:00,73.02,73.07,73.0,73.05,18800.0,53.3198,53.3564,53.3052,53.3417,18800.0
2011-05-31 15:25:00,73.05,73.1,73.03,73.03,19900.0,53.3417,53.3783,53.3271,53.3271,19900.0
2011-05-31 15:30:00,73.03,73.05,72.96,73.03,28400.0,53.3271,53.3417,53.276,53.3271,28400.0
2011-05-31 15:35:00,73.03,73.03,72.98,73.0,22700.0,53.3271,53.3271,53.2906,53.3052,22700.0
2011-05-31 15:40:00,73.0,73.13,72.99,73.12,52300.0,53.3052,53.4002,53.2979,53.3929,52300.0
2011-05-31 15:45:00,73.13,73.22,73.13,73.2,71900.0,53.4002,53.4659,53.4002,53.4513,71900.0
2011-05-31 15:50:00,73.2,73.28,73.16,73.25,61900.0,53.4513,53.5097,53.4221,53.4878,61900.0
2011-05-31 15:55:00,73.25,73.31,73.24,73.3,108500.0,53.4878,53.5316,53.4805,53.5243,108500.0
2011-06-01 09:30:00,73.26,73.49,73.26,73.39,64800.0,53.4951,53.663,53.4951,53.59,64800.0
2011-06-01 09:35:00,73.4,73.5,73.34,73.42,52800.0,53.5973,53.6703,53.5535,53.6119,52800.0
2011-06-01 09:40:00,73.4,73.5,73.31,73.31,44300.0,53.5973,53.6703,53.5316,53.5316,44300.0
2011-06-01 09:45:00,73.33,73.35,73.12,73.12,45100.0,53.5462,53.5608,53.3929,53.3929,45100.0
2011-06-01 09:50:00,73.16,73.21,73.02,73.12,28100.0,53.4221,53.4586,53.3198,53.3929,28100.0
2011-06-01 09:55:00,73.13,73.17,73.07,73.09,17000.0,53.4002,53.4294,53.3564,53.371,17000.0
2011-06-01 10:00:00,73.05,73.06,72.62,72.84,90900.0,53.3417,53.3491,53.0278,53.1884,90900.0
2011-06-01 10:05:00,72.84,72.95,72.78,72.83,41600.0,53.1884,53.2687,53.1446,53.1811,41600.0
2011-06-01 10:10:00,72.83,72.88,72.63,72.67,40500.0,53.1811,53.2176,53.0351,53.0643,40500.0
2011-06-01 10:15:00,72.65,72.72,72.6,72.66,20700.0,53.0497,53.1008,53.0132,53.057,20700.0
2011-06-01 10:20:00,72.65,72.72,72.57,72.71,33500.0,53.0497,53.1008,52.9912,53.0935,33500.0
2011-06-01 10:25:00,72.72,72.73,72.64,72.65,21300.0,53.1008,53.1081,53.0424,53.0497,21300.0
2011-06-01 10:30:00,72.64,72.68,72.37,72.51,110700.0,53.0424,53.0716,52.8452,52.9474,110700.0
2011-06-01 10:35:00,72.51,72.57,72.31,72.33,31100.0,52.9474,52.9912,52.8014,52.816,31100.0
2011-06-01 10:40:00,72.32,72.36,72.22,72.26,29000.0,52.8087,52.8379,52.7357,52.7649,29000.0
2011-06-01 10:45:00,72.24,72.29,72.17,72.22,58900.0,52.7503,52.7868,52.6992,52.7357,58900.0
2011-06-01 10:50:00,72.21,72.23,72.05,72.18,39000.0,52.7284,52.743,52.6115,52.7065,39000.0
2011-06-01 10:55:00,72.17,72.26,72.13,72.26,18600.0,52.6992,52.7649,52.67,52.7649,18600.0
2011-06-01 11:00:00,72.26,72.44,72.26,72.4,58000.0,52.7649,52.8963,52.7649,52.8671,58000.0
2011-06-01 11:05:00,72.39,72.42,72.28,72.39,30300.0,52.8598,52.8817,52.7795,52.8598,30300.0
2011-06-01 11:10:00,72.41,72.41,72.34,72.35,17400.0,52.8744,52.8744,52.8233,52.8306,17400.0
2011-06-01 11:15:00,72.34,72.35,72.31,72.33,14700.0,52.8233,52.8306,52.8014,52.816,14700.0
2011-06-01 11:20:00,72.33,72.35,72.27,72.31,26400.0,52.816,52.8306,52.7722,52.8014,26400.0
2011-06-01 11:25:00,72.3,72.37,72.29,72.36,33200.0,52.7941,52.8452,52.7868,52.8379,33200.0
2011-06-01 11:30:00,72.36,72.39,72.34,72.36,17700.0,52.8379,52.8598,52.8233,52.8379,17700.0
2011-06-01 11:35:00,72.34,72.34,72.3,72.33,9500.0,52.8233,52.8233,52.7941,52.816,9500.0
2011-06-01 11:40:00,72.33,72.42,72.32,72.39,16400.0,52.816,52.8817,52.8087,52.8598,16400.0
2011-06-01 11:45:00,72.38,72.4,72.36,72.38,18000.0,52.8525,52.8671,52.8379,52.8525,18000.0
2011-06-01 11:50:00,72.39,72.41,72.37,72.41,14900.0,52.8598,52.8744,52.8452,52.8744,14900.0
2011-06-01 11:55:00,72.4,72.44,72.4,72.41,8600.0,52.8671,52.8963,52.8671,52.8744,8600.0
2011-06-01 12:00:00,72.41,72.44,72.33,72.33,19500.0,52.8744,52.8963,52.816,52.816,19500.0
2011-06-01 12:05:00,72.33,72.34,72.08,72.09,39300.0,52.816,52.8233,52.6334,52.6407,39300.0
2011-06-01 12:10:00,72.09,72.09,71.87,71.92,39500.0,52.6407,52.6407,52.4801,52.5166,39500.0
2011-06-01 12:15:00,71.91,71.96,71.83,71.87,17900.0,52.5093,52.5458,52.4509,52.4801,17900.0
2011-06-01 12:20:00,71.88,71.91,71.8,71.89,27000.0,52.4874,52.5093,52.429,52.4947,27000.0
2011-06-01 12:25:00,71.89,71.91,71.85,71.89,9600.0,52.4947,52.5093,52.4655,52.4947,9600.0
2011-06-01 12:30:00,71.88,71.98,71.88,71.98,30800.0,52.4874,52.5604,52.4874,52.5604,30800.0
2011-06-01 12:35:00,71.97,72.06,71.97,72.06,9900.0,52.5531,52.6188,52.5531,52.6188,9900.0
2011-06-01 12:40:00,72.05,72.05,71.91,71.94,9300.0,52.6115,52.6115,52.5093,52.5312,9300.0
2011-06-01 12:45:00,71.95,72.0,71.92,72.0,7400.0,52.5385,52.575,52.5166,52.575,7400.0
2011-06-01 12:50:00,72.01,72.02,71.96,72.01,13500.0,52.5823,52.5896,52.5458,52.5823,13500.0
2011-06-01 12:55:00,72.0,72.02,71.92,71.95,22200.0,52.575,52.5896,52.5166,52.5385,22200.0
2011-06-01 13:00:00,71.95,72.02,71.93,72.0,17000.0,52.5385,52.5896,52.5239,52.575,17000.0
2011-06-01 13:05:00,72.0,72.0,71.87,71.9,13900.0,52.575,52.575,52.4801,52.502,13900.0
2011-06-01 13:10:00,71.9,71.91,71.8,71.84,26500.0,52.502,52.5093,52.429,52.4582,26500.0
2011-06-01 13:15:00,71.82,71.87,71.79,71.83,18900.0,52.4436,52.4801,52.4217,52.4509,18900.0
2011-06-01 13:20:00,71.83,71.88,71.75,71.78,18400.0,52.4509,52.4874,52.3925,52.4144,18400.0
2011-06-01 13:25:00,71.77,71.77,71.62,71.69,44700.0,52.4071,52.4071,52.2975,52.3487,44700.0
2011-06-01 13:30:00,71.69,71.79,71.65,71.75,24900.0,52.3487,52.4217,52.3195,52.3925,24900.0
2011-06-01 13:35:00,71.75,71.75,71.67,71.72,25100.0,52.3925,52.3925,52.3341,52.3706,25100.0
2011-06-01 13:40:00,71.71,71.76,71.68,71.76,13300.0,52.3633,52.3998,52.3414,52.3998,13300.0
2011-06-01 13:45:00,71.76,71.8,71.7,71.78,20900.0,52.3998,52.429,52.356,52.4144,20900.0
2011-06-01 13:50:00,71.78,71.8,71.73,71.75,8600.0,52.4144,52.429,52.3779,52.3925,8600.0
2011-06-01 13:55:00,71.74,71.83,71.72,71.82,10900.0,52.3852,52.4509,52.3706,52.4436,10900.0
2011-06-01 14:00:00,71.81,71.81,71.73,71.74,24200.0,52.4363,52.4363,52.3779,52.3852,24200.0
2011-06-01 14:05:00,71.74,71.8,71.73,71.8,18200.0,52.3852,52.429,52.3779,52.429,18200.0
2011-06-01 14:10:00,71.79,71.81,71.67,71.7,22000.0,52.4217,52.4363,52.3341,52.356,22000.0
2011-06-01 14:15:00,71.71,71.72,71.61,71.64,44600.0,52.3633,52.3706,52.2902,52.3122,44600.0
2011-06-01 14:20:00,71.65,71.69,71.53,71.54,19600.0,52.3195,52.3487,52.2318,52.2391,19600.0
2011-06-01 14:25:00,71.54,71.56,71.45,71.48,26400.0,52.2391,52.2537,52.1734,52.1953,26400.0
2011-06-01 14:30:00,71.47,71.47,71.3,71.34,46300.0,52.188,52.188,52.0639,52.0931,46300.0
2011-06-01 14:35:00,71.34,71.35,71.24,71.34,21700.0,52.0931,52.1004,52.0201,52.0931,21700.0
2011-06-01 14:40:00,71.34,71.35,71.24,71.28,22800.0,52.0931,52.1004,52.0201,52.0493,22800.0
2011-06-01 14:45:00,71.28,71.33,71.23,71.31,43600.0,52.0493,52.0858,52.0128,52.0712,43600.0
2011-06-01 14:50:00,71.29,71.39,71.28,71.39,20600.0,52.0566,52.1296,52.0493,52.1296,20600.0
2011-06-01 14:55:00,71.4,71.4,71.32,71.37,34200.0,52.1369,52.1369,52.0785,52.115,34200.0
2011-06-01 15:00:00,71.35,71.41,71.29,71.39,38500.0,52.1004,52.1442,52.0566,52.1296,38500.0
2011-06-01 15:05:00,71.4,71.47,71.33,71.43,43000.0,52.1369,52.188,52.0858,52.1588,43000.0
2011-06-01 15:10:00,71.42,71.46,71.23,71.24,33700.0,52.1515,52.1807,52.0128,52.0201,33700.0
2011-06-01 15:15:00,71.24,71.27,71.18,71.25,41800.0,52.0201,52.042,51.9763,52.0274,41800.0
2011-06-01 15:20:00,71.25,71.25,71.09,71.09,67500.0,52.0274,52.0274,51.9105,51.9105,67500.0
2011-06-01 15:25:00,71.09,71.19,71.08,71.19,65500.0,51.9105,51.9836,51.9032,51.9836,65500.0
2011-06-01 15:30:00,71.19,71.29,71.18,71.28,64500.0,51.9836,52.0566,51.9763,52.0493,64500.0
2011-06-01 15:35:00,71.27,71.27,71.19,71.21,41100.0,52.042,52.042,51.9836,51.9982,41100.0
2011-06-01 15:40:00,71.21,71.22,71.02,71.03,116700.0,51.9982,52.0055,51.8594,51.8667,116700.0
2011-06-01 15:45:00,71.02,71.04,70.82,70.84,142800.0,51.8594,51.874,51.7134,51.728,142800.0
2011-06-01 15:50:00,70.84,70.85,70.73,70.82,159600.0,51.728,51.7353,51.6477,51.7134,159600.0
2011-06-01 15:55:00,70.82,70.86,70.76,70.78,168000.0,51.7134,51.7426,51.6696,51.6842,168000.0
2011-06-02 09:30:00,70.93,71.79,70.89,71.73,42300.0,51.7937,52.4217,51.7645,52.3779,42300.0
2011-06-02 09:35:00,71.7,71.76,71.5,71.62,50400.0,52.356,52.3998,52.2099,52.2975,50400.0
2011-06-02 09:40:00,71.62,71.63,71.22,71.35,43400.0,52.2975,52.3049,52.0055,52.1004,43400.0
2011-06-02 09:45:00,71.34,71.48,71.13,71.15,50100.0,52.0931,52.1953,51.9397,51.9544,50100.0
2011-06-02 09:50:00,71.15,71.65,71.1,71.59,49200.0,51.9544,52.3195,51.9178,52.2756,49200.0
2011-06-02 09:55:00,71.61,71.76,71.55,71.69,19700.0,52.2902,52.3998,52.2464,52.3487,19700.0
2011-06-02 10:00:00,71.73,72.01,71.72,72.0,35100.0,52.3779,52.5823,52.3706,52.575,35100.0
2011-06-02 10:05:00,72.0,72.12,71.96,72.06,34000.0,52.575,52.6627,52.5458,52.6188,34000.0
2011-06-02 10:10:00,72.06,72.18,71.98,72.01,29000.0,52.6188,52.7065,52.5604,52.5823,29000.0
2011-06-02 10:15:00,72.01,72.08,71.95,72.0,55900.0,52.5823,52.6334,52.5385,52.575,55900.0
2011-06-02 10:20:00,72.0,72.0,71.7,71.72,55000.0,52.575,52.575,52.356,52.3706,55000.0
2011-06-02 10:25:00,71.73,71.92,71.72,71.91,23300.0,52.3779,52.5166,52.3706,52.5093,23300.0
2011-06-02 10:30:00,71.9,72.01,71.83,72.0,26600.0,52.502,52.5823,52.4509,52.575,26600.0
2011-06-02 10:35:00,72.01,72.01,71.84,71.86,14100.0,52.5823,52.5823,52.4582,52.4728,14100.0
2011-06-02 10:40:00,71.87,71.92,71.74,71.77,30500.0,52.4801,52.5166,52.3852,52.4071,30500.0
2011-06-02 10:45:00,71.76,71.8,71.72,71.76,24000.0,52.3998,52.429,52.3706,52.3998,24000.0
2011-06-02 10:50:00,71.75,71.75,71.6,71.65,11700.0,52.3925,52.3925,52.2829,52.3195,11700.0
2011-06-02 10:55:00,71.65,71.65,71.47,71.5,24200.0,52.3195,52.3195,52.188,52.2099,24200.0
2011-06-02 11:00:00,71.5,71.62,71.45,71.6,28000.0,52.2099,52.2975,52.1734,52.2829,28000.0
2011-06-02 11:05:00,71.6,71.61,71.53,71.58,27700.0,52.2829,52.2902,52.2318,52.2683,27700.0
2011-06-02 11:10:00,71.59,71.59,71.48,71.5,19300.0,52.2756,52.2756,52.1953,52.2099,19300.0
2011-06-02 11:15:00,71.5,71.51,71.4,71.46,19800.0,52.2099,52.2172,52.1369,52.1807,19800.0
2011-06-02 11:20:00,71.47,71.48,71.32,71.37,20800.0,52.188,52.1953,52.0785,52.115,20800.0
2011-06-02 11:25:00,71.35,71.37,71.28,71.31,24100.0,52.1004,52.115,52.0493,52.0712,24100.0
2011-06-02 11:30:00,71.32,71.36,71.26,71.3,35200.0,52.0785,52.1077,52.0347,52.0639,35200.0
2011-06-02 11:35:00,71.31,71.4,71.22,71.23,15800.0,52.0712,52.1369,52.0055,52.0128,15800.0
2011-06-02 11:40:00,71.22,71.28,71.16,71.26,16600.0,52.0055,52.0493,51.9617,52.0347,16600.0
2011-06-02 11:45:00,71.24,71.26,71.09,71.14,45400.0,52.0201,52.0347,51.9105,51.947,45400.0
2011-06-02 11:50:00,71.15,71.19,71.11,71.13,45800.0,51.9544,51.9836,51.9251,51.9397,45800.0
2011-06-02 11:55:00,71.13,71.33,71.13,71.31,17400.0,51.9397,52.0858,51.9397,52.0712,17400.0
2011-06-02 12:00:00,71.32,71.34,71.25,71.26,8700.0,52.0785,52.0931,52.0274,52.0347,8700.0
2011-06-02 12:05:00,71.26,71.31,71.22,71.28,21300.0,52.0347,52.0712,52.0055,52.0493,21300.0
2011-06-02 12:10:00,71.29,71.35,71.26,71.35,9500.0,52.0566,52.1004,52.0347,52.1004,9500.0
2011-06-02 12:15:00,71.36,71.5,71.36,71.47,12000.0,52.1077,52.2099,52.1077,52.188,12000.0
2011-06-02 12:20:00,71.47,71.53,71.45,71.49,10600.0,52.188,52.2318,52.1734,52.2026,10600.0
2011-06-02 12:25:00,71.46,71.49,71.42,71.49,9100.0,52.1807,52.2026,52.1515,52.2026,9100.0
2011-06-02 12:30:00,71.51,71.51,71.4,71.44,9100.0,52.2172,52.2172,52.1369,52.1661,9100.0
2011-06-02 12:35:00,71.45,71.46,71.35,71.45,8600.0,52.1734,52.1807,52.1004,52.1734,8600.0
2011-06-02 12:40:00,71.45,71.61,71.4,71.61,18200.0,52.1734,52.2902,52.1369,52.2902,18200.0
2011-06-02 12:45:00,71.58,71.63,71.52,71.62,17700.0,52.2683,52.3049,52.2245,52.2975,17700.0
2011-06-02 12:50:00,71.63,71.78,71.63,71.77,14800.0,52.3049,52.4144,52.3049,52.4071,14800.0
2011-06-02 12:55:00,71.77,71.78,71.73,71.73,12700.0,52.4071,52.4144,52.3779,52.3779,12700.0
2011-06-02 13:00:00,71.74,71.89,71.74,71.81,21000.0,52.3852,52.4947,52.3852,52.4363,21000.0
2011-06-02 13:05:00,71.82,71.94,71.82,71.82,12700.0,52.4436,52.5312,52.4436,52.4436,12700.0
2011-06-02 13:10:00,71.81,71.81,71.7,71.72,9600.0,52.4363,52.4363,52.356,52.3706,9600.0
2011-06-02 13:15:00,71.72,71.77,71.71,71.73,15400.0,52.3706,52.4071,52.3633,52.3779,15400.0
2011-06-02 13:20:00,71.73,71.76,71.66,71.66,11800.0,52.3779,52.3998,52.3268,52.3268,11800.0
2011-06-02 13:25:00,71.65,71.75,71.64,71.7,18300.0,52.3195,52.3925,52.3122,52.356,18300.0
2011-06-02 13:30:00,71.7,71.71,71.58,71.66,29400.0,52.356,52.3633,52.2683,52.3268,29400.0
2011-06-02 13:35:00,71.65,71.65,71.53,71.57,14300.0,52.3195,52.3195,52.2318,52.261,14300.0
2011-06-02 13:40:00,71.59,71.63,71.55,71.58,18200.0,52.2756,52.3049,52.2464,52.2683,18200.0
2011-06-02 13:45:00,71.57,71.63,71.56,71.56,8100.0,52.261,52.3049,52.2537,52.2537,8100.0
2011-06-02 13:50:00,71.54,71.66,71.51,71.66,15400.0,52.2391,52.3268,52.2172,52.3268,15400.0
2011-06-02 13:55:00,71.65,71.84,71.65,71.78,15500.0,52.3195,52.4582,52.3195,52.4144,15500.0
2011-06-02 14:00:00,71.76,71.8,71.7,71.7,14900.0,52.3998,52.429,52.356,52.356,14900.0
2011-06-02 14:05:00,71.69,71.7,71.65,71.67,9200.0,52.3487,52.356,52.3195,52.3341,9200.0
2011-06-02 14:10:00,71.68,71.84,71.68,71.84,26800.0,52.3414,52.4582,52.3414,52.4582,26800.0
2011-06-02 14:15:00,71.83,71.84,71.58,71.58,23900.0,52.4509,52.4582,52.2683,52.2683,23900.0
2011-06-02 14:20:00,71.58,71.59,71.53,71.57,11200.0,52.2683,52.2756,52.2318,52.261,11200.0
2011-06-02 14:25:00,71.56,71.63,71.52,71.61,18000.0,52.2537,52.3049,52.2245,52.2902,18000.0
2011-06-02 14:30:00,71.61,71.74,71.61,71.73,20000.0,52.2902,52.3852,52.2902,52.3779,20000.0
2011-06-02 14:35:00,71.73,71.8,71.71,71.75,9600.0,52.3779,52.429,52.3633,52.3925,9600.0
2011-06-02 14:40:00,71.76,71.79,71.72,71.74,13300.0,52.3998,52.4217,52.3706,52.3852,13300.0
2011-06-02 14:45:00,71.73,71.88,71.71,71.86,13900.0,52.3779,52.4874,52.3633,52.4728,13900.0
2011-06-02 14:50:00,71.87,71.87,71.83,71.86,11300.0,52.4801,52.4801,52.4509,52.4728,11300.0
2011-06-02 14:55:00,71.88,71.94,71.84,71.94,25400.0,52.4874,52.5312,52.4582,52.5312,25400.0
2011-06-02 15:00:00,71.95,71.96,71.85,71.94,27600.0,52.5385,52.5458,52.4655,52.5312,27600.0
2011-06-02 15:05:00,71.94,71.96,71.86,71.88,16200.0,52.5312,52.5458,52.4728,52.4874,16200.0
2011-06-02 15:10:00,71.87,71.94,71.85,71.92,12800.0,52.4801,52.5312,52.4655,52.5166,12800.0
2011-06-02 15:15:00,71.91,71.94,71.85,71.89,20800.0,52.5093,52.5312,52.4655,52.4947,20800.0
2011-06-02 15:20:00,71.87,71.95,71.87,71.93,23000.0,52.4801,52.5385,52.4801,52.5239,23000.0
2011-06-02 15:25:00,71.93,71.96,71.9,71.94,18200.0,52.5239,52.5458,52.502,52.5312,18200.0
2011-06-02 15:30:00,71.94,71.95,71.89,71.93,32300.0,52.5312,52.5385,52.4947,52.5239,32300.0
2011-06-02 15:35:00,71.92,71.93,71.85,71.86,36200.0,52.5166,52.5239,52.4655,52.4728,36200.0
2011-06-02 15:40:00,71.86,71.93,71.85,71.87,39900.0,52.4728,52.5239,52.4655,52.4801,39900.0
2011-06-02 15:45:00,71.87,71.88,71.73,71.76,71400.0,52.4801,52.4874,52.3779,52.3998,71400.0
2011-06-02 15:50:00,71.75,71.76,71.6,71.64,56200.0,52.3925,52.3998,52.2829,52.3122,56200.0
2011-06-02 15:55:00,71.64,71.65,71.6,71.62,102900.0,52.3122,52.3195,52.2829,52.2975,102900.0
2011-06-03 09:30:00,70.6,70.68,70.47,70.47,37800.0,51.5527,51.6112,51.4578,51.4578,37800.0
2011-06-03 09:35:00,70.47,70.56,70.36,70.43,54400.0,51.4578,51.5235,51.3775,51.4286,54400.0
2011-06-03 09:40:00,70.41,70.56,70.33,70.41,46300.0,51.414,51.5235,51.3556,51.414,46300.0
2011-06-03 09:45:00,70.43,70.58,70.34,70.36,48600.0,51.4286,51.5381,51.3629,51.3775,48600.0
2011-06-03 09:50:00,70.36,70.53,70.34,70.34,39600.0,51.3775,51.5016,51.3629,51.3629,39600.0
2011-06-03 09:55:00,70.34,70.47,70.32,70.43,37500.0,51.3629,51.4578,51.3483,51.4286,37500.0
2011-06-03 10:00:00,70.43,70.77,70.43,70.66,60200.0,51.4286,51.6769,51.4286,51.5965,60200.0
2011-06-03 10:05:00,70.66,70.7,70.51,70.67,52400.0,51.5965,51.6258,51.487,51.6039,52400.0
2011-06-03 10:10:00,70.68,70.82,70.64,70.64,27800.0,51.6112,51.7134,51.5819,51.5819,27800.0
2011-06-03 10:15:00,70.64,70.69,70.61,70.65,28000.0,51.5819,51.6185,51.56,51.5892,28000.0
2011-06-03 10:20:00,70.65,70.7,70.6,70.66,34500.0,51.5892,51.6258,51.5527,51.5965,34500.0
2011-06-03 10:25:00,70.66,70.71,70.59,70.69,69000.0,51.5965,51.6331,51.5454,51.6185,69000.0
2011-06-03 10:30:00,70.7,70.82,70.7,70.77,46800.0,51.6258,51.7134,51.6258,51.6769,46800.0
2011-06-03 10:35:00,70.78,70.88,70.73,70.84,41100.0,51.6842,51.7572,51.6477,51.728,41100.0
2011-06-03 10:40:00,70.83,70.98,70.82,70.97,28600.0,51.7207,51.8302,51.7134,51.8229,28600.0
2011-06-03 10:45:00,70.97,71.04,70.91,70.91,19200.0,51.8229,51.874,51.7791,51.7791,19200.0
2011-06-03 10:50:00,70.92,70.97,70.83,70.86,32300.0,51.7864,51.8229,51.7207,51.7426,32300.0
2011-06-03 10:55:00,70.87,70.89,70.82,70.88,11100.0,51.7499,51.7645,51.7134,51.7572,11100.0
2011-06-03 11:00:00,70.88,70.91,70.8,70.85,23100.0,51.7572,51.7791,51.6988,51.7353,23100.0
2011-06-03 11:05:00,70.83,70.83,70.65,70.66,25500.0,51.7207,51.7207,51.5892,51.5965,25500.0
2011-06-03 11:10:00,70.67,70.77,70.67,70.77,17000.0,51.6039,51.6769,51.6039,51.6769,17000.0
2011-06-03 11:15:00,70.77,70.8,70.71,70.77,48800.0,51.6769,51.6988,51.6331,51.6769,48800.0
2011-06-03 11:20:00,70.78,70.86,70.77,70.79,12100.0,51.6842,51.7426,51.6769,51.6915,12100.0
2011-06-03 11:25:00,70.79,70.84,70.7,70.73,15000.0,51.6915,51.728,51.6258,51.6477,15000.0
2011-06-03 11:30:00,70.73,70.81,70.73,70.77,13500.0,51.6477,51.7061,51.6477,51.6769,13500.0
2011-06-03 11:35:00,70.76,70.8,70.68,70.72,30200.0,51.6696,51.6988,51.6112,51.6404,30200.0
2011-06-03 11:40:00,70.71,70.75,70.69,70.74,12300.0,51.6331,51.6623,51.6185,51.655,12300.0
2011-06-03 11:45:00,70.74,70.79,70.72,70.77,9200.0,51.655,51.6915,51.6404,51.6769,9200.0
2011-06-03 11:50:00,70.77,70.87,70.77,70.84,11500.0,51.6769,51.7499,51.6769,51.728,11500.0
2011-06-03 11:55:00,70.83,70.84,70.78,70.78,16900.0,51.7207,51.728,51.6842,51.6842,16900.0
2011-06-03 12:00:00,70.8,70.85,70.8,70.8,23100.0,51.6988,51.7353,51.6988,51.6988,23100.0
2011-06-03 12:05:00,70.82,70.88,70.8,70.84,15300.0,51.7134,51.7572,51.6988,51.728,15300.0
2011-06-03 12:10:00,70.83,70.89,70.83,70.86,5500.0,51.7207,51.7645,51.7207,51.7426,5500.0
2011-06-03 12:15:00,70.84,70.93,70.82,70.93,8400.0,51.728,51.7937,51.7134,51.7937,8400.0
2011-06-03 12:20:00,70.93,71.06,70.92,71.0,21000.0,51.7937,51.8886,51.7864,51.8448,21000.0
2011-06-03 12:25:00,71.0,71.02,70.98,70.99,8900.0,51.8448,51.8594,51.8302,51.8375,8900.0
2011-06-03 12:30:00,71.0,71.02,70.95,70.97,7500.0,51.8448,51.8594,51.8083,51.8229,7500.0
2011-06-03 12:35:00,70.96,71.0,70.91,70.99,7200.0,51.8156,51.8448,51.7791,51.8375,7200.0
2011-06-03 12:40:00,71.0,71.09,70.99,71.09,6300.0,51.8448,51.9105,51.8375,51.9105,6300.0
2011-06-03 12:45:00,71.08,71.2,71.08,71.19,11600.0,51.9032,51.9909,51.9032,51.9836,11600.0
2011-06-03 12:50:00,71.19,71.2,71.11,71.12,7600.0,51.9836,51.9909,51.9251,51.9324,7600.0
2011-06-03 12:55:00,71.12,71.12,71.01,71.04,13300.0,51.9324,51.9324,51.8521,51.874,13300.0
2011-06-03 13:00:00,71.05,71.08,70.99,71.01,13200.0,51.8813,51.9032,51.8375,51.8521,13200.0
2011-06-03 13:05:00,71.01,71.06,71.01,71.03,5400.0,51.8521,51.8886,51.8521,51.8667,5400.0
2011-06-03 13:10:00,71.03,71.03,70.98,71.02,6300.0,51.8667,51.8667,51.8302,51.8594,6300.0
2011-06-03 13:15:00,71.02,71.04,70.96,70.96,3700.0,51.8594,51.874,51.8156,51.8156,3700.0
2011-06-03 13:20:00,70.95,70.96,70.89,70.9,10000.0,51.8083,51.8156,51.7645,51.7718,10000.0
2011-06-03 13:25:00,70.9,70.9,70.85,70.86,9500.0,51.7718,51.7718,51.7353,51.7426,9500.0
2011-06-03 13:30:00,70.86,70.89,70.85,70.89,11100.0,51.7426,51.7645,51.7353,51.7645,11100.0
2011-06-03 13:35:00,70.9,70.94,70.89,70.92,12900.0,51.7718,51.801,51.7645,51.7864,12900.0
2011-06-03 13:40:00,70.92,71.0,70.92,70.97,16300.0,51.7864,51.8448,51.7864,51.8229,16300.0
2011-06-03 13:45:00,70.97,70.99,70.94,70.97,7400.0,51.8229,51.8375,51.801,51.8229,7400.0
2011-06-03 13:50:00,70.98,71.0,70.96,71.0,6100.0,51.8302,51.8448,51.8156,51.8448,6100.0
2011-06-03 13:55:00,70.99,70.99,70.86,70.88,28600.0,51.8375,51.8375,51.7426,51.7572,28600.0
2011-06-03 14:00:00,70.88,70.88,70.83,70.85,35800.0,51.7572,51.7572,51.7207,51.7353,35800.0
2011-06-03 14:05:00,70.84,70.85,70.8,70.8,16500.0,51.728,51.7353,51.6988,51.6988,16500.0
2011-06-03 14:10:00,70.79,70.85,70.78,70.84,10800.0,51.6915,51.7353,51.6842,51.728,10800.0
2011-06-03 14:15:00,70.84,70.95,70.83,70.94,21700.0,51.728,51.8083,51.7207,51.801,21700.0
2011-06-03 14:20:00,70.94,71.01,70.93,70.94,17800.0,51.801,51.8521,51.7937,51.801,17800.0
2011-06-03 14:25:00,70.93,70.99,70.93,70.95,5900.0,51.7937,51.8375,51.7937,51.8083,5900.0
2011-06-03 14:30:00,70.95,70.97,70.87,70.88,12800.0,51.8083,51.8229,51.7499,51.7572,12800.0
2011-06-03 14:35:00,70.88,70.89,70.81,70.85,20100.0,51.7572,51.7645,51.7061,51.7353,20100.0
2011-06-03 14:40:00,70.85,70.86,70.81,70.86,7400.0,51.7353,51.7426,51.7061,51.7426,7400.0
2011-06-03 14:45:00,70.87,70.89,70.83,70.88,25600.0,51.7499,51.7645,51.7207,51.7572,25600.0
2011-06-03 14:50:00,70.88,70.91,70.87,70.89,15000.0,51.7572,51.7791,51.7499,51.7645,15000.0
2011-06-03 14:55:00,70.89,70.9,70.78,70.78,17200.0,51.7645,51.7718,51.6842,51.6842,17200.0
2011-06-03 15:00:00,70.78,70.83,70.76,70.81,47800.0,51.6842,51.7207,51.6696,51.7061,47800.0
2011-06-03 15:05:00,70.8,70.8,70.67,70.71,43100.0,51.6988,51.6988,51.6039,51.6331,43100.0
2011-06-03 15:10:00,70.71,70.72,70.65,70.66,23400.0,51.6331,51.6404,51.5892,51.5965,23400.0
2011-06-03 15:15:00,70.66,70.71,70.64,70.65,30900.0,51.5965,51.6331,51.5819,51.5892,30900.0
2011-06-03 15:20:00,70.65,70.74,70.63,70.73,34100.0,51.5892,51.655,51.5746,51.6477,34100.0
2011-06-03 15:25:00,70.73,70.79,70.73,70.75,31900.0,51.6477,51.6915,51.6477,51.6623,31900.0
2011-06-03 15:30:00,70.75,70.8,70.72,70.74,37700.0,51.6623,51.6988,51.6404,51.655,37700.0
2011-06-03 15:35:00,70.75,70.89,70.75,70.89,40500.0,51.6623,51.7645,51.6623,51.7645,40500.0
2011-06-03 15:40:00,70.89,71.03,70.89,70.95,61000.0,51.7645,51.8667,51.7645,51.8083,61000.0
2011-06-03 15:45:00,70.95,70.95,70.8,70.81,71700.0,51.8083,51.8083,51.6988,51.7061,71700.0
2011-06-03 15:50:00,70.82,70.83,70.68,70.68,63700.0,51.7134,51.7207,51.6112,51.6112,63700.0
2011-06-03 15:55:00,70.68,70.81,70.67,70.73,90200.0,51.6112,51.7061,51.6039,51.6477,90200.0
2011-06-06 09:30:00,70.5,70.7,70.23,70.66,39400.0,51.4797,51.6258,51.2826,51.5965,39400.0
2011-06-06 09:35:00,70.65,71.16,70.63,71.08,48400.0,51.5892,51.9617,51.5746,51.9032,48400.0
2011-06-06 09:40:00,71.08,71.17,70.9,71.06,16100.0,51.9032,51.969,51.7718,51.8886,16100.0
2011-06-06 09:45:00,71.06,71.08,70.75,70.75,15100.0,51.8886,51.9032,51.6623,51.6623,15100.0
2011-06-06 09:50:00,70.76,70.82,70.74,70.8,25800.0,51.6696,51.7134,51.655,51.6988,25800.0
2011-06-06 09:55:00,70.8,70.9,70.77,70.9,17000.0,51.6988,51.7718,51.6769,51.7718,17000.0
2011-06-06 10:00:00,70.89,70.89,70.61,70.61,41100.0,51.7645,51.7645,51.56,51.56,41100.0
2011-06-06 10:05:00,70.62,70.67,70.48,70.49,31400.0,51.5673,51.6039,51.4651,51.4724,31400.0
2011-06-06 10:10:00,70.48,70.59,70.48,70.55,16000.0,51.4651,51.5454,51.4651,51.5162,16000.0
2011-06-06 10:15:00,70.53,70.54,70.42,70.44,19800.0,51.5016,51.5089,51.4213,51.4359,19800.0
2011-06-06 10:20:00,70.43,70.6,70.36,70.59,24500.0,51.4286,51.5527,51.3775,51.5454,24500.0
2011-06-06 10:25:00,70.59,70.9,70.59,70.86,63500.0,51.5454,51.7718,51.5454,51.7426,63500.0
2011-06-06 10:30:00,70.87,70.95,70.85,70.89,25000.0,51.7499,51.8083,51.7353,51.7645,25000.0
2011-06-06 10:35:00,70.87,70.88,70.81,70.81,12000.0,51.7499,51.7572,51.7061,51.7061,12000.0
2011-06-06 10:40:00,70.8,70.83,70.76,70.79,9500.0,51.6988,51.7207,51.6696,51.6915,9500.0
2011-06-06 10:45:00,70.78,70.78,70.65,70.67,32900.0,51.6842,51.6842,51.5892,51.6039,32900.0
2011-06-06 10:50:00,70.71,70.81,70.71,70.79,9300.0,51.6331,51.7061,51.6331,51.6915,9300.0
2011-06-06 10:55:00,70.78,70.78,70.67,70.73,14200.0,51.6842,51.6842,51.6039,51.6477,14200.0
2011-06-06 11:00:00,70.73,70.81,70.7,70.81,13800.0,51.6477,51.7061,51.6258,51.7061,13800.0
2011-06-06 11:05:00,70.82,70.85,70.76,70.82,15900.0,51.7134,51.7353,51.6696,51.7134,15900.0
2011-06-06 11:10:00,70.82,70.95,70.82,70.94,12400.0,51.7134,51.8083,51.7134,51.801,12400.0
2011-06-06 11:15:00,70.94,71.0,70.88,70.89,10400.0,51.801,51.8448,51.7572,51.7645,10400.0
2011-06-06 11:20:00,70.9,71.05,70.88,71.05,10500.0,51.7718,51.8813,51.7572,51.8813,10500.0
2011-06-06 11:25:00,71.05,71.16,71.05,71.16,16500.0,51.8813,51.9617,51.8813,51.9617,16500.0
2011-06-06 11:30:00,71.16,71.21,71.14,71.21,29500.0,51.9617,51.9982,51.947,51.9982,29500.0
2011-06-06 11:35:00,71.22,71.32,71.22,71.28,13100.0,52.0055,52.0785,52.0055,52.0493,13100.0
2011-06-06 11:40:00,71.27,71.28,71.2,71.2,25500.0,52.042,52.0493,51.9909,51.9909,25500.0
2011-06-06 11:45:00,71.2,71.22,71.19,71.2,17600.0,51.9909,52.0055,51.9836,51.9909,17600.0
2011-06-06 11:50:00,71.2,71.22,71.2,71.21,18000.0,51.9909,52.0055,51.9909,51.9982,18000.0
2011-06-06 11:55:00,71.21,71.22,71.19,71.21,17900.0,51.9982,52.0055,51.9836,51.9982,17900.0
2011-06-06 12:00:00,71.21,71.24,71.19,71.21,28800.0,51.9982,52.0201,51.9836,51.9982,28800.0
2011-06-06 12:05:00,71.2,71.29,71.2,71.28,22200.0,51.9909,52.0566,51.9909,52.0493,22200.0
2011-06-06 12:10:00,71.29,71.3,71.16,71.19,18100.0,52.0566,52.0639,51.9617,51.9836,18100.0
2011-06-06 12:15:00,71.19,71.19,71.09,71.09,12600.0,51.9836,51.9836,51.9105,51.9105,12600.0
2011-06-06 12:20:00,71.08,71.22,71.08,71.11,35700.0,51.9032,52.0055,51.9032,51.9251,35700.0
2011-06-06 12:25:00,71.11,71.12,71.05,71.06,13800.0,51.9251,51.9324,51.8813,51.8886,13800.0
2011-06-06 12:30:00,71.06,71.06,70.95,70.96,17600.0,51.8886,51.8886,51.8083,51.8156,17600.0
2011-06-06 12:35:00,70.96,71.03,70.94,71.01,11400.0,51.8156,51.8667,51.801,51.8521,11400.0
2011-06-06 12:40:00,71.01,71.01,70.94,70.94,9000.0,51.8521,51.8521,51.801,51.801,9000.0
2011-06-06 12:45:00,70.94,70.95,70.84,70.85,9400.0,51.801,51.8083,51.728,51.7353,9400.0
2011-06-06 12:50:00,70.84,70.9,70.84,70.9,12100.0,51.728,51.7718,51.728,51.7718,12100.0
2011-06-06 12:55:00,70.9,70.93,70.88,70.88,10600.0,51.7718,51.7937,51.7572,51.7572,10600.0
2011-06-06 13:00:00,70.88,70.88,70.76,70.76,12500.0,51.7572,51.7572,51.6696,51.6696,12500.0
2011-06-06 13:05:00,70.75,70.83,70.75,70.79,14700.0,51.6623,51.7207,51.6623,51.6915,14700.0
2011-06-06 13:10:00,70.8,70.93,70.8,70.92,13000.0,51.6988,51.7937,51.6988,51.7864,13000.0
2011-06-06 13:15:00,70.93,71.0,70.93,71.0,10900.0,51.7937,51.8448,51.7937,51.8448,10900.0
2011-06-06 13:20:00,71.0,71.0,70.94,70.94,24500.0,51.8448,51.8448,51.801,51.801,24500.0
2011-06-06 13:25:00,70.95,70.96,70.93,70.96,16600.0,51.8083,51.8156,51.7937,51.8156,16600.0
2011-06-06 13:30:00,70.96,70.96,70.92,70.94,26300.0,51.8156,51.8156,51.7864,51.801,26300.0
2011-06-06 13:35:00,70.93,70.95,70.93,70.94,11300.0,51.7937,51.8083,51.7937,51.801,11300.0
2011-06-06 13:40:00,70.93,70.94,70.77,70.77,22800.0,51.7937,51.801,51.6769,51.6769,22800.0
2011-06-06 13:45:00,70.76,70.84,70.72,70.81,25100.0,51.6696,51.728,51.6404,51.7061,25100.0
2011-06-06 13:50:00,70.8,70.84,70.79,70.81,16400.0,51.6988,51.728,51.6915,51.7061,16400.0
2011-06-06 13:55:00,70.81,70.81,70.76,70.76,21200.0,51.7061,51.7061,51.6696,51.6696,21200.0
2011-06-06 14:00:00,70.76,70.87,70.74,70.79,28300.0,51.6696,51.7499,51.655,51.6915,28300.0
2011-06-06 14:05:00,70.78,70.79,70.67,70.78,27400.0,51.6842,51.6915,51.6039,51.6842,27400.0
2011-06-06 14:10:00,70.78,70.82,70.72,70.79,50100.0,51.6842,51.7134,51.6404,51.6915,50100.0
2011-06-06 14:15:00,70.8,70.82,70.76,70.8,24600.0,51.6988,51.7134,51.6696,51.6988,24600.0
2011-06-06 14:20:00,70.81,70.87,70.8,70.85,27900.0,51.7061,51.7499,51.6988,51.7353,27900.0
2011-06-06 14:25:00,70.85,70.86,70.79,70.8,26900.0,51.7353,51.7426,51.6915,51.6988,26900.0
2011-06-06 14:30:00,70.79,70.81,70.77,70.81,17700.0,51.6915,51.7061,51.6769,51.7061,17700.0
2011-06-06 14:35:00,70.81,70.84,70.79,70.79,30900.0,51.7061,51.728,51.6915,51.6915,30900.0
2011-06-06 14:40:00,70.79,70.8,70.73,70.76,28700.0,51.6915,51.6988,51.6477,51.6696,28700.0
2011-06-06 14:45:00,70.77,70.8,70.72,70.76,29300.0,51.6769,51.6988,51.6404,51.6696,29300.0
2011-06-06 14:50:00,70.78,70.79,70.69,70.72,17700.0,51.6842,51.6915,51.6185,51.6404,17700.0
2011-06-06 14:55:00,70.72,70.72,70.61,70.63,32800.0,51.6404,51.6404,51.56,51.5746,32800.0
2011-06-06 15:00:00,70.63,70.65,70.52,70.52,28500.0,51.5746,51.5892,51.4943,51.4943,28500.0
2011-06-06 15:05:00,70.51,70.51,70.44,70.45,63600.0,51.487,51.487,51.4359,51.4432,63600.0
2011-06-06 15:10:00,70.45,70.47,70.34,70.42,64400.0,51.4432,51.4578,51.3629,51.4213,64400.0
2011-06-06 15:15:00,70.43,70.48,70.41,70.48,29300.0,51.4286,51.4651,51.414,51.4651,29300.0
2011-06-06 15:20:00,70.47,70.47,70.41,70.41,25600.0,51.4578,51.4578,51.414,51.414,25600.0
2011-06-06 15:25:00,70.42,70.42,70.37,70.39,46200.0,51.4213,51.4213,51.3848,51.3994,46200.0
2011-06-06 15:30:00,70.4,70.5,70.39,70.5,36700.0,51.4067,51.4797,51.3994,51.4797,36700.0
2011-06-06 15:35:00,70.49,70.55,70.47,70.53,41600.0,51.4724,51.5162,51.4578,51.5016,41600.0
2011-06-06 15:40:00,70.53,70.62,70.53,70.61,55600.0,51.5016,51.5673,51.5016,51.56,55600.0
2011-06-06 15:45:00,70.62,70.62,70.52,70.53,67800.0,51.5673,51.5673,51.4943,51.5016,67800.0
2011-06-06 15:50:00,70.53,70.53,70.4,70.45,57400.0,51.5016,51.5016,51.4067,51.4432,57400.0
2011-06-06 15:55:00,70.44,70.46,70.32,70.36,96700.0,51.4359,51.4505,51.3483,51.3775,96700.0
2011-06-07 09:30:00,70.64,70.84,70.48,70.74,43000.0,51.5819,51.728,51.4651,51.655,43000.0
2011-06-07 09:35:00,70.73,71.22,70.72,71.21,85100.0,51.6477,52.0055,51.6404,51.9982,85100.0
2011-06-07 09:40:00,71.19,71.2,70.84,71.02,24500.0,51.9836,51.9909,51.728,51.8594,24500.0
2011-06-07 09:45:00,71.02,71.14,70.91,71.12,36100.0,51.8594,51.947,51.7791,51.9324,36100.0
2011-06-07 09:50:00,71.1,71.14,70.95,71.09,36800.0,51.9178,51.947,51.8083,51.9105,36800.0
2011-06-07 09:55:00,71.07,71.13,71.0,71.13,17400.0,51.8959,51.9397,51.8448,51.9397,17400.0
2011-06-07 10:00:00,71.12,71.25,71.08,71.14,16700.0,51.9324,52.0274,51.9032,51.947,16700.0
2011-06-07 10:05:00,71.16,71.19,71.09,71.12,13600.0,51.9617,51.9836,51.9105,51.9324,13600.0
2011-06-07 10:10:00,71.09,71.14,71.0,71.07,18700.0,51.9105,51.947,51.8448,51.8959,18700.0
2011-06-07 10:15:00,71.07,71.2,71.07,71.2,23600.0,51.8959,51.9909,51.8959,51.9909,23600.0
2011-06-07 10:20:00,71.19,71.31,71.19,71.29,23000.0,51.9836,52.0712,51.9836,52.0566,23000.0
2011-06-07 10:25:00,71.31,71.36,71.24,71.25,24700.0,52.0712,52.1077,52.0201,52.0274,24700.0
2011-06-07 10:30:00,71.24,71.28,71.17,71.2,24700.0,52.0201,52.0493,51.969,51.9909,24700.0
2011-06-07 10:35:00,71.2,71.32,71.2,71.31,28600.0,51.9909,52.0785,51.9909,52.0712,28600.0
2011-06-07 10:40:00,71.32,71.34,71.24,71.27,21700.0,52.0785,52.0931,52.0201,52.042,21700.0
2011-06-07 10:45:00,71.28,71.29,71.24,71.28,11800.0,52.0493,52.0566,52.0201,52.0493,11800.0
2011-06-07 10:50:00,71.27,71.28,71.2,71.23,13900.0,52.042,52.0493,51.9909,52.0128,13900.0
2011-06-07 10:55:00,71.21,71.26,71.17,71.24,21200.0,51.9982,52.0347,51.969,52.0201,21200.0
2011-06-07 11:00:00,71.23,71.27,71.21,71.23,33500.0,52.0128,52.042,51.9982,52.0128,33500.0
2011-06-07 11:05:00,71.22,71.23,71.18,71.2,19200.0,52.0055,52.0128,51.9763,51.9909,19200.0
2011-06-07 11:10:00,71.2,71.22,71.16,71.2,17000.0,51.9909,52.0055,51.9617,51.9909,17000.0
2011-06-07 11:15:00,71.21,71.29,71.2,71.28,12300.0,51.9982,52.0566,51.9909,52.0493,12300.0
2011-06-07 11:20:00,71.28,71.32,71.23,71.23,16500.0,52.0493,52.0785,52.0128,52.0128,16500.0
2011-06-07 11:25:00,71.23,71.24,71.11,71.13,16700.0,52.0128,52.0201,51.9251,51.9397,16700.0
2011-06-07 11:30:00,71.12,71.15,71.1,71.13,16800.0,51.9324,51.9544,51.9178,51.9397,16800.0
2011-06-07 11:35:00,71.13,71.13,71.05,71.09,20900.0,51.9397,51.9397,51.8813,51.9105,20900.0
2011-06-07 11:40:00,71.09,71.14,71.07,71.11,24600.0,51.9105,51.947,51.8959,51.9251,24600.0
2011-06-07 11:45:00,71.11,71.17,71.11,71.15,11800.0,51.9251,51.969,51.9251,51.9544,11800.0
2011-06-07 11:50:00,71.15,71.17,71.11,71.12,18600.0,51.9544,51.969,51.9251,51.9324,18600.0
2011-06-07 11:55:00,71.12,71.14,71.06,71.14,24600.0,51.9324,51.947,51.8886,51.947,24600.0
2011-06-07 12:00:00,71.14,71.18,71.11,71.17,12600.0,51.947,51.9763,51.9251,51.969,12600.0
2011-06-07 12:05:00,71.16,71.17,71.12,71.15,14900.0,51.9617,51.969,51.9324,51.9544,14900.0
2011-06-07 12:10:00,71.16,71.18,71.08,71.09,15500.0,51.9617,51.9763,51.9032,51.9105,15500.0
2011-06-07 12:15:00,71.08,71.13,71.02,71.13,16200.0,51.9032,51.9397,51.8594,51.9397,16200.0
2011-06-07 12:20:00,71.13,71.14,71.08,71.13,17200.0,51.9397,51.947,51.9032,51.9397,17200.0
2011-06-07 12:25:00,71.13,71.16,71.09,71.12,11200.0,51.9397,51.9617,51.9105,51.9324,11200.0
2011-06-07 12:30:00,71.11,71.17,71.11,71.17,18000.0,51.9251,51.969,51.9251,51.969,18000.0
2011-06-07 12:35:00,71.17,71.19,71.14,71.16,15800.0,51.969,51.9836,51.947,51.9617,15800.0
2011-06-07 12:40:00,71.17,71.17,71.09,71.14,16100.0,51.969,51.969,51.9105,51.947,16100.0
2011-06-07 12:45:00,71.14,71.15,71.09,71.11,22300.0,51.947,51.9544,51.9105,51.9251,22300.0
2011-06-07 12:50:00,71.12,71.21,71.12,71.21,15800.0,51.9324,51.9982,51.9324,51.9982,15800.0
2011-06-07 12:55:00,71.21,71.27,71.19,71.24,17800.0,51.9982,52.042,51.9836,52.0201,17800.0
2011-06-07 13:00:00,71.25,71.25,71.16,71.23,13900.0,52.0274,52.0274,51.9617,52.0128,13900.0
2011-06-07 13:05:00,71.24,71.27,71.22,71.22,15400.0,52.0201,52.042,52.0055,52.0055,15400.0
2011-06-07 13:10:00,71.22,71.24,71.18,71.18,19500.0,52.0055,52.0201,51.9763,51.9763,19500.0
2011-06-07 13:15:00,71.18,71.19,71.1,71.16,16000.0,51.9763,51.9836,51.9178,51.9617,16000.0
2011-06-07 13:20:00,71.15,71.16,71.06,71.07,12800.0,51.9544,51.9617,51.8886,51.8959,12800.0
2011-06-07 13:25:00,71.07,71.12,71.06,71.12,8400.0,51.8959,51.9324,51.8886,51.9324,8400.0
2011-06-07 13:30:00,71.12,71.17,71.12,71.17,18000.0,51.9324,51.969,51.9324,51.969,18000.0
2011-06-07 13:35:00,71.17,71.19,71.13,71.15,15100.0,51.969,51.9836,51.9397,51.9544,15100.0
2011-06-07 13:40:00,71.15,71.15,71.04,71.07,13100.0,51.9544,51.9544,51.874,51.8959,13100.0
2011-06-07 13:45:00,71.08,71.15,71.07,71.09,51900.0,51.9032,51.9544,51.8959,51.9105,51900.0
2011-06-07 13:50:00,71.1,71.18,71.09,71.14,14800.0,51.9178,51.9763,51.9105,51.947,14800.0
2011-06-07 13:55:00,71.14,71.14,71.11,71.13,14600.0,51.947,51.947,51.9251,51.9397,14600.0
2011-06-07 14:00:00,71.13,71.2,71.11,71.19,23900.0,51.9397,51.9909,51.9251,51.9836,23900.0
2011-06-07 14:05:00,71.19,71.4,71.19,71.39,25200.0,51.9836,52.1369,51.9836,52.1296,25200.0
2011-06-07 14:10:00,71.39,71.43,71.34,71.42,21600.0,52.1296,52.1588,52.0931,52.1515,21600.0
2011-06-07 14:15:00,71.41,71.51,71.4,71.51,41100.0,52.1442,52.2172,52.1369,52.2172,41100.0
2011-06-07 14:20:00,71.5,71.53,71.45,71.45,21200.0,52.2099,52.2318,52.1734,52.1734,21200.0
2011-06-07 14:25:00,71.45,71.53,71.43,71.51,13800.0,52.1734,52.2318,52.1588,52.2172,13800.0
2011-06-07 14:30:00,71.51,71.51,71.39,71.47,32700.0,52.2172,52.2172,52.1296,52.188,32700.0
2011-06-07 14:35:00,71.47,71.48,71.45,71.48,18300.0,52.188,52.1953,52.1734,52.1953,18300.0
2011-06-07 14:40:00,71.47,71.51,71.46,71.5,23000.0,52.188,52.2172,52.1807,52.2099,23000.0
2011-06-07 14:45:00,71.52,71.55,71.51,71.51,16000.0,52.2245,52.2464,52.2172,52.2172,16000.0
2011-06-07 14:50:00,71.52,71.54,71.48,71.52,19300.0,52.2245,52.2391,52.1953,52.2245,19300.0
2011-06-07 14:55:00,71.51,71.55,71.47,71.52,16400.0,52.2172,52.2464,52.188,52.2245,16400.0
2011-06-07 15:00:00,71.52,71.54,71.5,71.53,35600.0,52.2245,52.2391,52.2099,52.2318,35600.0
2011-06-07 15:05:00,71.52,71.54,71.5,71.51,35100.0,52.2245,52.2391,52.2099,52.2172,35100.0
2011-06-07 15:10:00,71.51,71.55,71.51,71.53,29300.0,52.2172,52.2464,52.2172,52.2318,29300.0
2011-06-07 15:15:00,71.54,71.67,71.53,71.67,53500.0,52.2391,52.3341,52.2318,52.3341,53500.0
2011-06-07 15:20:00,71.66,71.67,71.62,71.66,38800.0,52.3268,52.3341,52.2975,52.3268,38800.0
2011-06-07 15:25:00,71.65,71.66,71.61,71.63,35600.0,52.3195,52.3268,52.2902,52.3049,35600.0
2011-06-07 15:30:00,71.63,71.67,71.6,71.65,63900.0,52.3049,52.3341,52.2829,52.3195,63900.0
2011-06-07 15:35:00,71.66,71.72,71.63,71.69,58200.0,52.3268,52.3706,52.3049,52.3487,58200.0
2011-06-07 15:40:00,71.68,71.69,71.46,71.49,84300.0,52.3414,52.3487,52.1807,52.2026,84300.0
2011-06-07 15:45:00,71.48,71.57,71.38,71.41,159900.0,52.1953,52.261,52.1223,52.1442,159900.0
2011-06-07 15:50:00,71.41,71.41,71.29,71.39,111100.0,52.1442,52.1442,52.0566,52.1296,111100.0
2011-06-07 15:55:00,71.4,71.4,71.2,71.27,157300.0,52.1369,52.1369,51.9909,52.042,157300.0
2011-06-08 09:30:00,71.05,71.07,70.9,70.96,34100.0,51.8813,51.8959,51.7718,51.8156,34100.0
2011-06-08 09:35:00,70.95,70.96,70.77,70.92,37300.0,51.8083,51.8156,51.6769,51.7864,37300.0
2011-06-08 09:40:00,70.92,71.07,70.92,70.98,18400.0,51.7864,51.8959,51.7864,51.8302,18400.0
2011-06-08 09:45:00,70.97,70.99,70.78,70.81,32600.0,51.8229,51.8375,51.6842,51.7061,32600.0
2011-06-08 09:50:00,70.82,70.83,70.66,70.71,18800.0,51.7134,51.7207,51.5965,51.6331,18800.0
2011-06-08 09:55:00,70.68,70.68,70.39,70.39,30000.0,51.6112,51.6112,51.3994,51.3994,30000.0
2011-06-08 10:00:00,70.4,70.61,70.4,70.58,59200.0,51.4067,51.56,51.4067,51.5381,59200.0
2011-06-08 10:05:00,70.58,70.6,70.52,70.56,20900.0,51.5381,51.5527,51.4943,51.5235,20900.0
2011-06-08 10:10:00,70.57,70.75,70.57,70.7,47800.0,51.5308,51.6623,51.5308,51.6258,47800.0
2011-06-08 10:15:00,70.69,70.76,70.64,70.65,44400.0,51.6185,51.6696,51.5819,51.5892,44400.0
2011-06-08 10:20:00,70.62,70.71,70.56,70.65,45700.0,51.5673,51.6331,51.5235,51.5892,45700.0
2011-06-08 10:25:00,70.63,70.73,70.59,70.7,36500.0,51.5746,51.6477,51.5454,51.6258,36500.0
2011-06-08 10:30:00,70.71,70.73,70.49,70.49,47600.0,51.6331,51.6477,51.4724,51.4724,47600.0
2011-06-08 10:35:00,70.48,70.53,70.46,70.46,25900.0,51.4651,51.5016,51.4505,51.4505,25900.0
2011-06-08 10:40:00,70.47,70.52,70.43,70.49,13300.0,51.4578,51.4943,51.4286,51.4724,13300.0
2011-06-08 10:45:00,70.5,70.62,70.47,70.61,23200.0,51.4797,51.5673,51.4578,51.56,23200.0
2011-06-08 10:50:00,70.62,70.75,70.62,70.71,29700.0,51.5673,51.6623,51.5673,51.6331,29700.0
2011-06-08 10:55:00,70.72,70.76,70.7,70.7,33700.0,51.6404,51.6696,51.6258,51.6258,33700.0
2011-06-08 11:00:00,70.71,70.87,70.71,70.86,44000.0,51.6331,51.7499,51.6331,51.7426,44000.0
2011-06-08 11:05:00,70.86,70.95,70.84,70.84,22600.0,51.7426,51.8083,51.728,51.728,22600.0
2011-06-08 11:10:00,70.83,70.83,70.62,70.64,27500.0,51.7207,51.7207,51.5673,51.5819,27500.0
2011-06-08 11:15:00,70.61,70.61,70.45,70.47,29600.0,51.56,51.56,51.4432,51.4578,29600.0
2011-06-08 11:20:00,70.45,70.55,70.42,70.54,33500.0,51.4432,51.5162,51.4213,51.5089,33500.0
2011-06-08 11:25:00,70.55,70.59,70.4,70.4,26900.0,51.5162,51.5454,51.4067,51.4067,26900.0
2011-06-08 11:30:00,70.39,70.42,70.36,70.41,17900.0,51.3994,51.4213,51.3775,51.414,17900.0
2011-06-08 11:35:00,70.41,70.47,70.41,70.47,17200.0,51.414,51.4578,51.414,51.4578,17200.0
2011-06-08 11:40:00,70.46,70.49,70.41,70.46,39800.0,51.4505,51.4724,51.414,51.4505,39800.0
2011-06-08 11:45:00,70.48,70.6,70.48,70.53,16800.0,51.4651,51.5527,51.4651,51.5016,16800.0
2011-06-08 11:50:00,70.53,70.65,70.53,70.65,16000.0,51.5016,51.5892,51.5016,51.5892,16000.0
2011-06-08 11:55:00,70.67,70.79,70.66,70.76,14500.0,51.6039,51.6915,51.5965,51.6696,14500.0
2011-06-08 12:00:00,70.78,70.79,70.75,70.77,13300.0,51.6842,51.6915,51.6623,51.6769,13300.0
2011-06-08 12:05:00,70.76,70.79,70.71,70.79,9400.0,51.6696,51.6915,51.6331,51.6915,9400.0
2011-06-08 12:10:00,70.79,70.86,70.75,70.77,13500.0,51.6915,51.7426,51.6623,51.6769,13500.0
2011-06-08 12:15:00,70.77,70.81,70.75,70.78,16500.0,51.6769,51.7061,51.6623,51.6842,16500.0
2011-06-08 12:20:00,70.78,70.84,70.71,70.74,29500.0,51.6842,51.728,51.6331,51.655,29500.0
2011-06-08 12:25:00,70.73,70.78,70.66,70.72,15600.0,51.6477,51.6842,51.5965,51.6404,15600.0
2011-06-08 12:30:00,70.72,70.74,70.7,70.71,6800.0,51.6404,51.655,51.6258,51.6331,6800.0
2011-06-08 12:35:00,70.7,70.76,70.65,70.75,16600.0,51.6258,51.6696,51.5892,51.6623,16600.0
2011-06-08 12:40:00,70.74,70.8,70.73,70.77,32100.0,51.655,51.6988,51.6477,51.6769,32100.0
2011-06-08 12:45:00,70.78,70.8,70.75,70.78,14100.0,51.6842,51.6988,51.6623,51.6842,14100.0
2011-06-08 12:50:00,70.77,70.88,70.75,70.85,21000.0,51.6769,51.7572,51.6623,51.7353,21000.0
2011-06-08 12:55:00,70.85,71.0,70.84,71.0,21200.0,51.7353,51.8448,51.728,51.8448,21200.0
2011-06-08 13:00:00,71.0,71.04,70.99,71.0,18300.0,51.8448,51.874,51.8375,51.8448,18300.0
2011-06-08 13:05:00,71.01,71.04,70.99,70.99,9500.0,51.8521,51.874,51.8375,51.8375,9500.0
2011-06-08 13:10:00,70.98,70.99,70.88,70.89,9800.0,51.8302,51.8375,51.7572,51.7645,9800.0
2011-06-08 13:15:00,70.89,70.99,70.89,70.98,20100.0,51.7645,51.8375,51.7645,51.8302,20100.0
2011-06-08 13:20:00,70.98,71.02,70.92,70.93,40600.0,51.8302,51.8594,51.7864,51.7937,40600.0
2011-06-08 13:25:00,70.94,70.98,70.93,70.97,22000.0,51.801,51.8302,51.7937,51.8229,22000.0
2011-06-08 13:30:00,70.97,70.99,70.85,70.89,30200.0,51.8229,51.8375,51.7353,51.7645,30200.0
2011-06-08 13:35:00,70.89,70.9,70.78,70.78,11700.0,51.7645,51.7718,51.6842,51.6842,11700.0
2011-06-08 13:40:00,70.76,70.82,70.58,70.6,30400.0,51.6696,51.7134,51.5381,51.5527,30400.0
2011-06-08 13:45:00,70.6,70.7,70.6,70.64,29200.0,51.5527,51.6258,51.5527,51.5819,29200.0
2011-06-08 13:50:00,70.66,70.68,70.62,70.67,8600.0,51.5965,51.6112,51.5673,51.6039,8600.0
2011-06-08 13:55:00,70.64,70.65,70.51,70.63,24100.0,51.5819,51.5892,51.487,51.5746,24100.0
2011-06-08 14:00:00,70.62,70.8,70.62,70.74,19800.0,51.5673,51.6988,51.5673,51.655,19800.0
2011-06-08 14:05:00,70.75,70.78,70.66,70.7,15700.0,51.6623,51.6842,51.5965,51.6258,15700.0
2011-06-08 14:10:00,70.71,70.72,70.61,70.66,20700.0,51.6331,51.6404,51.56,51.5965,20700.0
2011-06-08 14:15:00,70.66,70.71,70.63,70.71,18300.0,51.5965,51.6331,51.5746,51.6331,18300.0
2011-06-08 14:20:00,70.69,70.71,70.6,70.63,26000.0,51.6185,51.6331,51.5527,51.5746,26000.0
2011-06-08 14:25:00,70.64,70.71,70.63,70.67,18300.0,51.5819,51.6331,51.5746,51.6039,18300.0
2011-06-08 14:30:00,70.67,70.83,70.67,70.82,17500.0,51.6039,51.7207,51.6039,51.7134,17500.0
2011-06-08 14:35:00,70.81,71.0,70.81,70.91,41300.0,51.7061,51.8448,51.7061,51.7791,41300.0
2011-06-08 14:40:00,70.92,70.98,70.89,70.9,19100.0,51.7864,51.8302,51.7645,51.7718,19100.0
2011-06-08 14:45:00,70.9,70.91,70.81,70.82,19400.0,51.7718,51.7791,51.7061,51.7134,19400.0
2011-06-08 14:50:00,70.81,70.83,70.76,70.82,17000.0,51.7061,51.7207,51.6696,51.7134,17000.0
2011-06-08 14:55:00,70.8,70.81,70.71,70.71,37100.0,51.6988,51.7061,51.6331,51.6331,37100.0
2011-06-08 15:00:00,70.71,70.73,70.66,70.72,24000.0,51.6331,51.6477,51.5965,51.6404,24000.0
2011-06-08 15:05:00,70.71,70.72,70.66,70.66,25700.0,51.6331,51.6404,51.5965,51.5965,25700.0
2011-06-08 15:10:00,70.67,70.7,70.57,70.62,46600.0,51.6039,51.6258,51.5308,51.5673,46600.0
2011-06-08 15:15:00,70.62,70.64,70.52,70.54,55400.0,51.5673,51.5819,51.4943,51.5089,55400.0
2011-06-08 15:20:00,70.55,70.63,70.51,70.61,67600.0,51.5162,51.5746,51.487,51.56,67600.0
2011-06-08 15:25:00,70.6,70.65,70.59,70.64,63000.0,51.5527,51.5892,51.5454,51.5819,63000.0
2011-06-08 15:30:00,70.63,70.67,70.49,70.49,70600.0,51.5746,51.6039,51.4724,51.4724,70600.0
2011-06-08 15:35:00,70.48,70.54,70.44,70.44,42600.0,51.4651,51.5089,51.4359,51.4359,42600.0
2011-06-08 15:40:00,70.44,70.44,70.35,70.39,74100.0,51.4359,51.4359,51.3702,51.3994,74100.0
2011-06-08 15:45:00,70.39,70.56,70.38,70.5,59200.0,51.3994,51.5235,51.3921,51.4797,59200.0
2011-06-08 15:50:00,70.49,70.53,70.46,70.53,60800.0,51.4724,51.5016,51.4505,51.5016,60800.0
2011-06-08 15:55:00,70.54,70.58,70.47,70.51,98700.0,51.5089,51.5381,51.4578,51.487,98700.0
2011-06-09 09:30:00,70.69,70.93,70.41,70.77,52600.0,51.6185,51.7937,51.414,51.6769,52600.0
2011-06-09 09:35:00,70.72,70.84,70.52,70.81,97800.0,51.6404,51.728,51.4943,51.7061,97800.0
2011-06-09 09:40:00,70.81,70.98,70.8,70.92,22300.0,51.7061,51.8302,51.6988,51.7864,22300.0
2011-06-09 09:45:00,70.93,71.04,70.91,71.02,36300.0,51.7937,51.874,51.7791,51.8594,36300.0
2011-06-09 09:50:00,71.01,71.01,70.82,70.88,20000.0,51.8521,51.8521,51.7134,51.7572,20000.0
2011-06-09 09:55:00,70.88,71.0,70.8,71.0,39500.0,51.7572,51.8448,51.6988,51.8448,39500.0
2011-06-09 10:00:00,71.0,71.19,71.0,71.14,39000.0,51.8448,51.9836,51.8448,51.947,39000.0
2011-06-09 10:05:00,71.15,71.21,71.09,71.19,24700.0,51.9544,51.9982,51.9105,51.9836,24700.0
2011-06-09 10:10:00,71.18,71.21,71.03,71.04,34100.0,51.9763,51.9982,51.8667,51.874,34100.0
2011-06-09 10:15:00,71.04,71.07,70.97,71.01,18000.0,51.874,51.8959,51.8229,51.8521,18000.0
2011-06-09 10:20:00,71.01,71.08,70.9,70.91,15100.0,51.8521,51.9032,51.7718,51.7791,15100.0
2011-06-09 10:25:00,70.91,70.98,70.9,70.94,16900.0,51.7791,51.8302,51.7718,51.801,16900.0
2011-06-09 10:30:00,70.93,71.2,70.91,71.14,32400.0,51.7937,51.9909,51.7791,51.947,32400.0
2011-06-09 10:35:00,71.15,71.21,71.13,71.16,13400.0,51.9544,51.9982,51.9397,51.9617,13400.0
2011-06-09 10:40:00,71.17,71.27,71.16,71.18,19000.0,51.969,52.042,51.9617,51.9763,19000.0
2011-06-09 10:45:00,71.17,71.24,71.11,71.24,17800.0,51.969,52.0201,51.9251,52.0201,17800.0
2011-06-09 10:50:00,71.25,71.4,71.25,71.32,19400.0,52.0274,52.1369,52.0274,52.0785,19400.0
2011-06-09 10:55:00,71.32,71.34,71.26,71.28,12600.0,52.0785,52.0931,52.0347,52.0493,12600.0
2011-06-09 11:00:00,71.29,71.31,71.21,71.22,21100.0,52.0566,52.0712,51.9982,52.0055,21100.0
2011-06-09 11:05:00,71.22,71.27,71.16,71.17,11000.0,52.0055,52.042,51.9617,51.969,11000.0
2011-06-09 11:10:00,71.16,71.18,71.11,71.17,9900.0,51.9617,51.9763,51.9251,51.969,9900.0
2011-06-09 11:15:00,71.17,71.22,71.13,71.15,16300.0,51.969,52.0055,51.9397,51.9544,16300.0
2011-06-09 11:20:00,71.16,71.2,71.14,71.16,15400.0,51.9617,51.9909,51.947,51.9617,15400.0
2011-06-09 11:25:00,71.14,71.2,71.09,71.19,24100.0,51.947,51.9909,51.9105,51.9836,24100.0
2011-06-09 11:30:00,71.19,71.28,71.19,71.27,11500.0,51.9836,52.0493,51.9836,52.042,11500.0
2011-06-09 11:35:00,71.25,71.3,71.21,71.27,26000.0,52.0274,52.0639,51.9982,52.042,26000.0
2011-06-09 11:40:00,71.25,71.26,71.23,71.26,8000.0,52.0274,52.0347,52.0128,52.0347,8000.0
2011-06-09 11:45:00,71.26,71.41,71.26,71.4,56200.0,52.0347,52.1442,52.0347,52.1369,56200.0
2011-06-09 11:50:00,71.4,71.68,71.4,71.65,44700.0,52.1369,52.3414,52.1369,52.3195,44700.0
2011-06-09 11:55:00,71.66,71.67,71.57,71.57,13100.0,52.3268,52.3341,52.261,52.261,13100.0
2011-06-09 12:00:00,71.55,71.63,71.55,71.6,18600.0,52.2464,52.3049,52.2464,52.2829,18600.0
2011-06-09 12:05:00,71.62,71.69,71.61,71.69,16500.0,52.2975,52.3487,52.2902,52.3487,16500.0
2011-06-09 12:10:00,71.7,71.74,71.66,71.66,22900.0,52.356,52.3852,52.3268,52.3268,22900.0
2011-06-09 12:15:00,71.65,71.73,71.63,71.72,19200.0,52.3195,52.3779,52.3049,52.3706,19200.0
2011-06-09 12:20:00,71.72,71.73,71.65,71.71,16000.0,52.3706,52.3779,52.3195,52.3633,16000.0
2011-06-09 12:25:00,71.72,71.73,71.65,71.69,18600.0,52.3706,52.3779,52.3195,52.3487,18600.0
2011-06-09 12:30:00,71.68,71.75,71.67,71.69,28900.0,52.3414,52.3925,52.3341,52.3487,28900.0
2011-06-09 12:35:00,71.69,71.72,71.67,71.68,23900.0,52.3487,52.3706,52.3341,52.3414,23900.0
2011-06-09 12:40:00,71.69,71.72,71.67,71.69,27900.0,52.3487,52.3706,52.3341,52.3487,27900.0
2011-06-09 12:45:00,71.69,71.76,71.67,71.71,14100.0,52.3487,52.3998,52.3341,52.3633,14100.0
2011-06-09 12:50:00,71.71,71.81,71.71,71.8,18700.0,52.3633,52.4363,52.3633,52.429,18700.0
2011-06-09 12:55:00,71.8,71.81,71.73,71.74,11300.0,52.429,52.4363,52.3779,52.3852,11300.0
2011-06-09 13:00:00,71.73,71.75,71.66,71.67,16700.0,52.3779,52.3925,52.3268,52.3341,16700.0
2011-06-09 13:05:00,71.67,71.69,71.62,71.64,20200.0,52.3341,52.3487,52.2975,52.3122,20200.0
2011-06-09 13:10:00,71.63,71.65,71.6,71.65,23900.0,52.3049,52.3195,52.2829,52.3195,23900.0
2011-06-09 13:15:00,71.65,71.76,71.65,71.76,12300.0,52.3195,52.3998,52.3195,52.3998,12300.0
2011-06-09 13:20:00,71.76,71.83,71.76,71.83,13900.0,52.3998,52.4509,52.3998,52.4509,13900.0
2011-06-09 13:25:00,71.83,71.86,71.76,71.76,19600.0,52.4509,52.4728,52.3998,52.3998,19600.0
2011-06-09 13:30:00,71.76,71.77,71.66,71.66,12000.0,52.3998,52.4071,52.3268,52.3268,12000.0
2011-06-09 13:35:00,71.67,71.69,71.59,71.61,11700.0,52.3341,52.3487,52.2756,52.2902,11700.0
2011-06-09 13:40:00,71.61,71.65,71.6,71.65,8700.0,52.2902,52.3195,52.2829,52.3195,8700.0
2011-06-09 13:45:00,71.65,71.66,71.61,71.63,10800.0,52.3195,52.3268,52.2902,52.3049,10800.0
2011-06-09 13:50:00,71.63,71.68,71.63,71.67,13200.0,52.3049,52.3414,52.3049,52.3341,13200.0
2011-06-09 13:55:00,71.66,71.68,71.57,71.57,20100.0,52.3268,52.3414,52.261,52.261,20100.0
2011-06-09 14:00:00,71.57,71.58,71.55,71.55,12500.0,52.261,52.2683,52.2464,52.2464,12500.0
2011-06-09 14:05:00,71.54,71.55,71.5,71.5,9500.0,52.2391,52.2464,52.2099,52.2099,9500.0
2011-06-09 14:10:00,71.5,71.53,71.5,71.53,14700.0,52.2099,52.2318,52.2099,52.2318,14700.0
2011-06-09 14:15:00,71.53,71.58,71.52,71.56,13100.0,52.2318,52.2683,52.2245,52.2537,13100.0
2011-06-09 14:20:00,71.56,71.58,71.53,71.56,18300.0,52.2537,52.2683,52.2318,52.2537,18300.0
2011-06-09 14:25:00,71.56,71.58,71.51,71.55,11700.0,52.2537,52.2683,52.2172,52.2464,11700.0
2011-06-09 14:30:00,71.56,71.56,71.49,71.49,15300.0,52.2537,52.2537,52.2026,52.2026,15300.0
2011-06-09 14:35:00,71.49,71.51,71.47,71.51,12100.0,52.2026,52.2172,52.188,52.2172,12100.0
2011-06-09 14:40:00,71.51,71.52,71.49,71.49,9500.0,52.2172,52.2245,52.2026,52.2026,9500.0
2011-06-09 14:45:00,71.49,71.52,71.48,71.5,11300.0,52.2026,52.2245,52.1953,52.2099,11300.0
2011-06-09 14:50:00,71.5,71.56,71.5,71.56,16600.0,52.2099,52.2537,52.2099,52.2537,16600.0
2011-06-09 14:55:00,71.57,71.59,71.55,71.59,17200.0,52.261,52.2756,52.2464,52.2756,17200.0
2011-06-09 15:00:00,71.6,71.64,71.58,71.64,39100.0,52.2829,52.3122,52.2683,52.3122,39100.0
2011-06-09 15:05:00,71.64,71.64,71.6,71.64,17300.0,52.3122,52.3122,52.2829,52.3122,17300.0
2011-06-09 15:10:00,71.64,71.69,71.63,71.69,22100.0,52.3122,52.3487,52.3049,52.3487,22100.0
2011-06-09 15:15:00,71.68,71.69,71.6,71.62,23400.0,52.3414,52.3487,52.2829,52.2975,23400.0
2011-06-09 15:20:00,71.6,71.64,71.6,71.61,19200.0,52.2829,52.3122,52.2829,52.2902,19200.0
2011-06-09 15:25:00,71.62,71.63,71.61,71.62,17100.0,52.2975,52.3049,52.2902,52.2975,17100.0
2011-06-09 15:30:00,71.62,71.64,71.6,71.61,49300.0,52.2975,52.3122,52.2829,52.2902,49300.0
2011-06-09 15:35:00,71.61,71.64,71.59,71.59,41900.0,52.2902,52.3122,52.2756,52.2756,41900.0
2011-06-09 15:40:00,71.6,71.64,71.57,71.62,31600.0,52.2829,52.3122,52.261,52.2975,31600.0
2011-06-09 15:45:00,71.61,71.61,71.41,71.47,65400.0,52.2902,52.2902,52.1442,52.188,65400.0
2011-06-09 15:50:00,71.47,71.48,71.43,71.47,43000.0,52.188,52.1953,52.1588,52.188,43000.0
2011-06-09 15:55:00,71.47,71.53,71.46,71.47,150000.0,52.188,52.2318,52.1807,52.188,150000.0
2011-06-10 09:30:00,71.26,71.57,71.15,71.55,32400.0,52.0347,52.261,51.9544,52.2464,32400.0
2011-06-10 09:35:00,71.51,71.52,71.24,71.31,33700.0,52.2172,52.2245,52.0201,52.0712,33700.0
2011-06-10 09:40:00,71.32,71.42,71.18,71.33,38400.0,52.0785,52.1515,51.9763,52.0858,38400.0
2011-06-10 09:45:00,71.33,71.4,71.3,71.36,22400.0,52.0858,52.1369,52.0639,52.1077,22400.0
2011-06-10 09:50:00,71.36,71.39,71.13,71.22,39500.0,52.1077,52.1296,51.9397,52.0055,39500.0
2011-06-10 09:55:00,71.21,71.24,71.05,71.12,41800.0,51.9982,52.0201,51.8813,51.9324,41800.0
2011-06-10 10:00:00,71.13,71.17,71.03,71.05,20900.0,51.9397,51.969,51.8667,51.8813,20900.0
2011-06-10 10:05:00,71.02,71.08,70.82,70.86,33600.0,51.8594,51.9032,51.7134,51.7426,33600.0
2011-06-10 10:10:00,70.87,71.04,70.87,70.98,33900.0,51.7499,51.874,51.7499,51.8302,33900.0
2011-06-10 10:15:00,70.98,71.04,70.91,71.04,20000.0,51.8302,51.874,51.7791,51.874,20000.0
2011-06-10 10:20:00,71.04,71.08,70.95,70.97,26300.0,51.874,51.9032,51.8083,51.8229,26300.0
2011-06-10 10:25:00,70.98,71.03,70.95,70.99,35200.0,51.8302,51.8667,51.8083,51.8375,35200.0
2011-06-10 10:30:00,70.99,71.01,70.86,70.9,22300.0,51.8375,51.8521,51.7426,51.7718,22300.0
2011-06-10 10:35:00,70.9,70.97,70.89,70.91,19600.0,51.7718,51.8229,51.7645,51.7791,19600.0
2011-06-10 10:40:00,70.91,70.92,70.75,70.89,47300.0,51.7791,51.7864,51.6623,51.7645,47300.0
2011-06-10 10:45:00,70.89,70.98,70.85,70.98,26000.0,51.7645,51.8302,51.7353,51.8302,26000.0
2011-06-10 10:50:00,70.99,71.02,70.9,70.92,31400.0,51.8375,51.8594,51.7718,51.7864,31400.0
2011-06-10 10:55:00,70.94,70.98,70.76,70.78,32700.0,51.801,51.8302,51.6696,51.6842,32700.0
2011-06-10 11:00:00,70.77,70.78,70.59,70.59,22100.0,51.6769,51.6842,51.5454,51.5454,22100.0
2011-06-10 11:05:00,70.58,70.61,70.41,70.47,52100.0,51.5381,51.56,51.414,51.4578,52100.0
2011-06-10 11:10:00,70.47,70.48,70.31,70.34,38300.0,51.4578,51.4651,51.341,51.3629,38300.0
2011-06-10 11:15:00,70.34,70.63,70.31,70.63,53200.0,51.3629,51.5746,51.341,51.5746,53200.0
2011-06-10 11:20:00,70.63,70.67,70.57,70.67,39700.0,51.5746,51.6039,51.5308,51.6039,39700.0
2011-06-10 11:25:00,70.68,70.78,70.68,70.75,28600.0,51.6112,51.6842,51.6112,51.6623,28600.0
2011-06-10 11:30:00,70.76,70.76,70.65,70.66,24400.0,51.6696,51.6696,51.5892,51.5965,24400.0
2011-06-10 11:35:00,70.66,70.8,70.61,70.67,28000.0,51.5965,51.6988,51.56,51.6039,28000.0
2011-06-10 11:40:00,70.68,70.72,70.63,70.71,17300.0,51.6112,51.6404,51.5746,51.6331,17300.0
2011-06-10 11:45:00,70.72,70.72,70.65,70.68,7900.0,51.6404,51.6404,51.5892,51.6112,7900.0
2011-06-10 11:50:00,70.7,70.72,70.64,70.67,9000.0,51.6258,51.6404,51.5819,51.6039,9000.0
2011-06-10 11:55:00,70.65,70.67,70.59,70.67,10600.0,51.5892,51.6039,51.5454,51.6039,10600.0
2011-06-10 12:00:00,70.68,70.74,70.66,70.71,13600.0,51.6112,51.655,51.5965,51.6331,13600.0
2011-06-10 12:05:00,70.71,70.75,70.68,70.73,12500.0,51.6331,51.6623,51.6112,51.6477,12500.0
2011-06-10 12:10:00,70.75,70.75,70.57,70.59,16500.0,51.6623,51.6623,51.5308,51.5454,16500.0
2011-06-10 12:15:00,70.6,70.7,70.6,70.7,10600.0,51.5527,51.6258,51.5527,51.6258,10600.0
2011-06-10 12:20:00,70.71,70.73,70.67,70.68,9700.0,51.6331,51.6477,51.6039,51.6112,9700.0
2011-06-10 12:25:00,70.67,70.67,70.59,70.63,21500.0,51.6039,51.6039,51.5454,51.5746,21500.0
2011-06-10 12:30:00,70.63,70.82,70.63,70.81,16900.0,51.5746,51.7134,51.5746,51.7061,16900.0
2011-06-10 12:35:00,70.81,70.92,70.79,70.9,24500.0,51.7061,51.7864,51.6915,51.7718,24500.0
2011-06-10 12:40:00,70.9,70.9,70.81,70.81,5700.0,51.7718,51.7718,51.7061,51.7061,5700.0
2011-06-10 12:45:00,70.81,70.82,70.75,70.76,9500.0,51.7061,51.7134,51.6623,51.6696,9500.0
2011-06-10 12:50:00,70.75,70.78,70.72,70.74,7700.0,51.6623,51.6842,51.6404,51.655,7700.0
2011-06-10 12:55:00,70.75,70.77,70.71,70.73,9300.0,51.6623,51.6769,51.6331,51.6477,9300.0
2011-06-10 13:00:00,70.73,70.73,70.6,70.65,12700.0,51.6477,51.6477,51.5527,51.5892,12700.0
2011-06-10 13:05:00,70.65,70.73,70.64,70.73,16200.0,51.5892,51.6477,51.5819,51.6477,16200.0
2011-06-10 13:10:00,70.73,70.74,70.62,70.65,15600.0,51.6477,51.655,51.5673,51.5892,15600.0
2011-06-10 13:15:00,70.65,70.69,70.64,70.64,13900.0,51.5892,51.6185,51.5819,51.5819,13900.0
2011-06-10 13:20:00,70.65,70.68,70.6,70.6,9200.0,51.5892,51.6112,51.5527,51.5527,9200.0
2011-06-10 13:25:00,70.6,70.71,70.59,70.71,7900.0,51.5527,51.6331,51.5454,51.6331,7900.0
2011-06-10 13:30:00,70.7,70.71,70.58,70.58,15800.0,51.6258,51.6331,51.5381,51.5381,15800.0
2011-06-10 13:35:00,70.58,70.58,70.44,70.44,28900.0,51.5381,51.5381,51.4359,51.4359,28900.0
2011-06-10 13:40:00,70.43,70.46,70.37,70.39,24600.0,51.4286,51.4505,51.3848,51.3994,24600.0
2011-06-10 13:45:00,70.39,70.4,70.28,70.39,24100.0,51.3994,51.4067,51.3191,51.3994,24100.0
2011-06-10 13:50:00,70.39,70.44,70.33,70.4,31000.0,51.3994,51.4359,51.3556,51.4067,31000.0
2011-06-10 13:55:00,70.39,70.39,70.29,70.29,16000.0,51.3994,51.3994,51.3264,51.3264,16000.0
2011-06-10 14:00:00,70.3,70.55,70.3,70.55,25200.0,51.3337,51.5162,51.3337,51.5162,25200.0
2011-06-10 14:05:00,70.54,70.81,70.51,70.74,44400.0,51.5089,51.7061,51.487,51.655,44400.0
2011-06-10 14:10:00,70.73,70.73,70.58,70.66,17600.0,51.6477,51.6477,51.5381,51.5965,17600.0
2011-06-10 14:15:00,70.67,70.8,70.63,70.78,14600.0,51.6039,51.6988,51.5746,51.6842,14600.0
2011-06-10 14:20:00,70.79,70.87,70.75,70.81,67600.0,51.6915,51.7499,51.6623,51.7061,67600.0
2011-06-10 14:25:00,70.81,70.88,70.8,70.81,26200.0,51.7061,51.7572,51.6988,51.7061,26200.0
2011-06-10 14:30:00,70.8,70.87,70.67,70.67,33000.0,51.6988,51.7499,51.6039,51.6039,33000.0
2011-06-10 14:35:00,70.67,70.72,70.62,70.62,35700.0,51.6039,51.6404,51.5673,51.5673,35700.0
2011-06-10 14:40:00,70.63,70.73,70.57,70.59,32900.0,51.5746,51.6477,51.5308,51.5454,32900.0
2011-06-10 14:45:00,70.59,70.7,70.59,70.67,16000.0,51.5454,51.6258,51.5454,51.6039,16000.0
2011-06-10 14:50:00,70.66,70.72,70.66,70.7,12000.0,51.5965,51.6404,51.5965,51.6258,12000.0
2011-06-10 14:55:00,70.71,70.87,70.7,70.87,36300.0,51.6331,51.7499,51.6258,51.7499,36300.0
2011-06-10 15:00:00,70.87,70.92,70.75,70.75,29900.0,51.7499,51.7864,51.6623,51.6623,29900.0
2011-06-10 15:05:00,70.77,70.78,70.7,70.76,29900.0,51.6769,51.6842,51.6258,51.6696,29900.0
2011-06-10 15:10:00,70.76,70.85,70.71,70.82,26600.0,51.6696,51.7353,51.6331,51.7134,26600.0
2011-06-10 15:15:00,70.81,70.94,70.81,70.9,31100.0,51.7061,51.801,51.7061,51.7718,31100.0
2011-06-10 15:20:00,70.89,70.9,70.7,70.73,27900.0,51.7645,51.7718,51.6258,51.6477,27900.0
2011-06-10 15:25:00,70.73,70.74,70.6,70.64,29300.0,51.6477,51.655,51.5527,51.5819,29300.0
2011-06-10 15:30:00,70.63,70.67,70.54,70.59,38700.0,51.5746,51.6039,51.5089,51.5454,38700.0
2011-06-10 15:35:00,70.6,70.63,70.5,70.53,34800.0,51.5527,51.5746,51.4797,51.5016,34800.0
2011-06-10 15:40:00,70.53,70.55,70.46,70.49,39000.0,51.5016,51.5162,51.4505,51.4724,39000.0
2011-06-10 15:45:00,70.49,70.5,70.35,70.43,58300.0,51.4724,51.4797,51.3702,51.4286,58300.0
2011-06-10 15:50:00,70.44,70.44,70.34,70.36,50300.0,51.4359,51.4359,51.3629,51.3775,50300.0
2011-06-10 15:55:00,70.35,70.43,70.33,70.36,90400.0,51.3702,51.4286,51.3556,51.3775,90400.0
2011-06-13 09:30:00,70.48,70.75,70.36,70.73,34500.0,51.4651,51.6623,51.3775,51.6477,34500.0
2011-06-13 09:35:00,70.76,70.98,70.76,70.8,27800.0,51.6696,51.8302,51.6696,51.6988,27800.0
2011-06-13 09:40:00,70.81,71.03,70.81,71.02,32000.0,51.7061,51.8667,51.7061,51.8594,32000.0
2011-06-13 09:45:00,71.01,71.06,70.93,70.95,15900.0,51.8521,51.8886,51.7937,51.8083,15900.0
2011-06-13 09:50:00,70.96,71.02,70.92,70.99,19000.0,51.8156,51.8594,51.7864,51.8375,19000.0
2011-06-13 09:55:00,70.99,71.16,70.99,71.09,18000.0,51.8375,51.9617,51.8375,51.9105,18000.0
2011-06-13 10:00:00,71.08,71.13,70.93,71.01,30800.0,51.9032,51.9397,51.7937,51.8521,30800.0
2011-06-13 10:05:00,71.03,71.04,70.89,70.94,15200.0,51.8667,51.874,51.7645,51.801,15200.0
2011-06-13 10:10:00,70.94,70.99,70.85,70.93,23900.0,51.801,51.8375,51.7353,51.7937,23900.0
2011-06-13 10:15:00,70.93,70.96,70.84,70.95,15400.0,51.7937,51.8156,51.728,51.8083,15400.0
2011-06-13 10:20:00,70.96,71.06,70.91,71.03,16800.0,51.8156,51.8886,51.7791,51.8667,16800.0
2011-06-13 10:25:00,71.04,71.18,71.01,71.16,11600.0,51.874,51.9763,51.8521,51.9617,11600.0
2011-06-13 10:30:00,71.16,71.16,71.02,71.05,14200.0,51.9617,51.9617,51.8594,51.8813,14200.0
2011-06-13 10:35:00,71.06,71.12,70.96,71.12,28300.0,51.8886,51.9324,51.8156,51.9324,28300.0
2011-06-13 10:40:00,71.13,71.16,71.06,71.07,31000.0,51.9397,51.9617,51.8886,51.8959,31000.0
2011-06-13 10:45:00,71.07,71.09,71.02,71.05,15800.0,51.8959,51.9105,51.8594,51.8813,15800.0
2011-06-13 10:50:00,71.05,71.08,71.0,71.04,17000.0,51.8813,51.9032,51.8448,51.874,17000.0
2011-06-13 10:55:00,71.05,71.05,70.92,70.94,36300.0,51.8813,51.8813,51.7864,51.801,36300.0
2011-06-13 11:00:00,70.94,70.96,70.83,70.83,29400.0,51.801,51.8156,51.7207,51.7207,29400.0
2011-06-13 11:05:00,70.83,70.89,70.78,70.79,18300.0,51.7207,51.7645,51.6842,51.6915,18300.0
2011-06-13 11:10:00,70.79,70.84,70.75,70.83,19800.0,51.6915,51.728,51.6623,51.7207,19800.0
2011-06-13 11:15:00,70.85,70.98,70.85,70.98,17800.0,51.7353,51.8302,51.7353,51.8302,17800.0
2011-06-13 11:20:00,70.98,71.05,70.93,71.04,13800.0,51.8302,51.8813,51.7937,51.874,13800.0
2011-06-13 11:25:00,71.04,71.04,70.98,70.98,12300.0,51.874,51.874,51.8302,51.8302,12300.0
2011-06-13 11:30:00,70.97,71.01,70.96,70.98,17200.0,51.8229,51.8521,51.8156,51.8302,17200.0
2011-06-13 11:35:00,70.96,70.96,70.9,70.9,9700.0,51.8156,51.8156,51.7718,51.7718,9700.0
2011-06-13 11:40:00,70.89,70.96,70.85,70.85,15200.0,51.7645,51.8156,51.7353,51.7353,15200.0
2011-06-13 11:45:00,70.84,70.87,70.72,70.8,34100.0,51.728,51.7499,51.6404,51.6988,34100.0
2011-06-13 11:50:00,70.81,70.82,70.76,70.79,27800.0,51.7061,51.7134,51.6696,51.6915,27800.0
2011-06-13 11:55:00,70.79,70.79,70.7,70.7,11000.0,51.6915,51.6915,51.6258,51.6258,11000.0
2011-06-13 12:00:00,70.7,70.71,70.64,70.69,19000.0,51.6258,51.6331,51.5819,51.6185,19000.0
2011-06-13 12:05:00,70.71,70.72,70.62,70.62,6500.0,51.6331,51.6404,51.5673,51.5673,6500.0
2011-06-13 12:10:00,70.62,70.63,70.55,70.59,23400.0,51.5673,51.5746,51.5162,51.5454,23400.0
2011-06-13 12:15:00,70.59,70.63,70.47,70.5,28200.0,51.5454,51.5746,51.4578,51.4797,28200.0
2011-06-13 12:20:00,70.5,70.56,70.46,70.47,28400.0,51.4797,51.5235,51.4505,51.4578,28400.0
2011-06-13 12:25:00,70.47,70.52,70.45,70.52,11100.0,51.4578,51.4943,51.4432,51.4943,11100.0
2011-06-13 12:30:00,70.5,70.59,70.48,70.56,14900.0,51.4797,51.5454,51.4651,51.5235,14900.0
2011-06-13 12:35:00,70.55,70.55,70.49,70.54,10600.0,51.5162,51.5162,51.4724,51.5089,10600.0
2011-06-13 12:40:00,70.55,70.56,70.5,70.51,5500.0,51.5162,51.5235,51.4797,51.487,5500.0
2011-06-13 12:45:00,70.51,70.51,70.49,70.5,5900.0,51.487,51.487,51.4724,51.4797,5900.0
2011-06-13 12:50:00,70.48,70.5,70.43,70.43,7300.0,51.4651,51.4797,51.4286,51.4286,7300.0
2011-06-13 12:55:00,70.43,70.43,70.27,70.3,16300.0,51.4286,51.4286,51.3118,51.3337,16300.0
2011-06-13 13:00:00,70.28,70.28,70.16,70.16,19600.0,51.3191,51.3191,51.2314,51.2314,19600.0
2011-06-13 13:05:00,70.16,70.24,70.13,70.24,16700.0,51.2314,51.2899,51.2095,51.2899,16700.0
2011-06-13 13:10:00,70.24,70.27,70.21,70.26,12500.0,51.2899,51.3118,51.268,51.3045,12500.0
2011-06-13 13:15:00,70.27,70.4,70.27,70.4,11000.0,51.3118,51.4067,51.3118,51.4067,11000.0
2011-06-13 13:20:00,70.41,70.43,70.37,70.42,15700.0,51.414,51.4286,51.3848,51.4213,15700.0
2011-06-13 13:25:00,70.43,70.51,70.43,70.49,9900.0,51.4286,51.487,51.4286,51.4724,9900.0
2011-06-13 13:30:00,70.49,70.53,70.42,70.42,5700.0,51.4724,51.5016,51.4213,51.4213,5700.0
2011-06-13 13:35:00,70.42,70.51,70.42,70.49,13100.0,51.4213,51.487,51.4213,51.4724,13100.0
2011-06-13 13:40:00,70.5,70.58,70.47,70.57,21500.0,51.4797,51.5381,51.4578,51.5308,21500.0
2011-06-13 13:45:00,70.58,70.59,70.53,70.55,10600.0,51.5381,51.5454,51.5016,51.5162,10600.0
2011-06-13 13:50:00,70.54,70.78,70.52,70.76,16100.0,51.5089,51.6842,51.4943,51.6696,16100.0
2011-06-13 13:55:00,70.76,70.84,70.75,70.83,14200.0,51.6696,51.728,51.6623,51.7207,14200.0
2011-06-13 14:00:00,70.83,70.91,70.8,70.91,20200.0,51.7207,51.7791,51.6988,51.7791,20200.0
2011-06-13 14:05:00,70.91,71.07,70.9,71.02,24000.0,51.7791,51.8959,51.7718,51.8594,24000.0
2011-06-13 14:10:00,71.0,71.05,70.97,70.99,12500.0,51.8448,51.8813,51.8229,51.8375,12500.0
2011-06-13 14:15:00,70.98,71.01,70.91,70.93,17800.0,51.8302,51.8521,51.7791,51.7937,17800.0
2011-06-13 14:20:00,70.95,70.97,70.87,70.97,10000.0,51.8083,51.8229,51.7499,51.8229,10000.0
2011-06-13 14:25:00,70.95,70.99,70.94,70.95,14000.0,51.8083,51.8375,51.801,51.8083,14000.0
2011-06-13 14:30:00,70.95,70.96,70.82,70.83,20100.0,51.8083,51.8156,51.7134,51.7207,20100.0
2011-06-13 14:35:00,70.83,70.86,70.77,70.79,11200.0,51.7207,51.7426,51.6769,51.6915,11200.0
2011-06-13 14:40:00,70.78,70.82,70.72,70.82,16500.0,51.6842,51.7134,51.6404,51.7134,16500.0
2011-06-13 14:45:00,70.81,70.93,70.81,70.92,20200.0,51.7061,51.7937,51.7061,51.7864,20200.0
2011-06-13 14:50:00,70.92,70.92,70.76,70.77,25400.0,51.7864,51.7864,51.6696,51.6769,25400.0
2011-06-13 14:55:00,70.77,70.8,70.68,70.68,21900.0,51.6769,51.6988,51.6112,51.6112,21900.0
2011-06-13 15:00:00,70.68,70.74,70.64,70.74,14400.0,51.6112,51.655,51.5819,51.655,14400.0
2011-06-13 15:05:00,70.74,70.84,70.72,70.72,28700.0,51.655,51.728,51.6404,51.6404,28700.0
2011-06-13 15:10:00,70.72,70.78,70.69,70.75,16800.0,51.6404,51.6842,51.6185,51.6623,16800.0
2011-06-13 15:15:00,70.75,70.77,70.63,70.75,36000.0,51.6623,51.6769,51.5746,51.6623,36000.0
2011-06-13 15:20:00,70.76,70.8,70.74,70.74,18700.0,51.6696,51.6988,51.655,51.655,18700.0
2011-06-13 15:25:00,70.73,70.79,70.72,70.73,26900.0,51.6477,51.6915,51.6404,51.6477,26900.0
2011-06-13 15:30:00,70.73,70.73,70.65,70.69,36700.0,51.6477,51.6477,51.5892,51.6185,36700.0
2011-06-13 15:35:00,70.68,70.68,70.56,70.57,27200.0,51.6112,51.6112,51.5235,51.5308,27200.0
2011-06-13 15:40:00,70.58,70.61,70.49,70.53,31300.0,51.5381,51.56,51.4724,51.5016,31300.0
2011-06-13 15:45:00,70.54,70.59,70.48,70.55,38300.0,51.5089,51.5454,51.4651,51.5162,38300.0
2011-06-13 15:50:00,70.56,70.64,70.53,70.62,38600.0,51.5235,51.5819,51.5016,51.5673,38600.0
2011-06-13 15:55:00,70.63,70.66,70.51,70.57,55000.0,51.5746,51.5965,51.487,51.5308,55000.0
2011-06-14 09:30:00,71.41,71.57,71.4,71.48,39500.0,52.1442,52.261,52.1369,52.1953,39500.0
2011-06-14 09:35:00,71.44,71.55,71.39,71.45,40400.0,52.1661,52.2464,52.1296,52.1734,40400.0
2011-06-14 09:40:00,71.45,71.56,71.34,71.46,30900.0,52.1734,52.2537,52.0931,52.1807,30900.0
2011-06-14 09:45:00,71.47,71.63,71.44,71.6,22500.0,52.188,52.3049,52.1661,52.2829,22500.0
2011-06-14 09:50:00,71.6,71.65,71.56,71.63,22600.0,52.2829,52.3195,52.2537,52.3049,22600.0
2011-06-14 09:55:00,71.64,71.83,71.62,71.72,21400.0,52.3122,52.4509,52.2975,52.3706,21400.0
2011-06-14 10:00:00,71.68,71.8,71.65,71.8,21900.0,52.3414,52.429,52.3195,52.429,21900.0
2011-06-14 10:05:00,71.8,71.8,71.68,71.7,15600.0,52.429,52.429,52.3414,52.356,15600.0
2011-06-14 10:10:00,71.7,71.73,71.63,71.64,6200.0,52.356,52.3779,52.3049,52.3122,6200.0
2011-06-14 10:15:00,71.63,71.69,71.58,71.68,26500.0,52.3049,52.3487,52.2683,52.3414,26500.0
2011-06-14 10:20:00,71.69,71.77,71.68,71.77,16200.0,52.3487,52.4071,52.3414,52.4071,16200.0
2011-06-14 10:25:00,71.77,71.97,71.76,71.95,35600.0,52.4071,52.5531,52.3998,52.5385,35600.0
2011-06-14 10:30:00,71.94,71.98,71.91,71.93,19900.0,52.5312,52.5604,52.5093,52.5239,19900.0
2011-06-14 10:35:00,71.93,72.0,71.91,72.0,17000.0,52.5239,52.575,52.5093,52.575,17000.0
2011-06-14 10:40:00,72.0,72.02,71.92,71.95,43100.0,52.575,52.5896,52.5166,52.5385,43100.0
2011-06-14 10:45:00,71.95,71.97,71.85,71.85,16300.0,52.5385,52.5531,52.4655,52.4655,16300.0
2011-06-14 10:50:00,71.86,71.94,71.82,71.88,15800.0,52.4728,52.5312,52.4436,52.4874,15800.0
2011-06-14 10:55:00,71.88,71.99,71.88,71.93,18700.0,52.4874,52.5677,52.4874,52.5239,18700.0
2011-06-14 11:00:00,71.93,71.96,71.87,71.95,15600.0,52.5239,52.5458,52.4801,52.5385,15600.0
2011-06-14 11:05:00,71.94,71.94,71.83,71.86,17600.0,52.5312,52.5312,52.4509,52.4728,17600.0
2011-06-14 11:10:00,71.87,71.87,71.82,71.82,16100.0,52.4801,52.4801,52.4436,52.4436,16100.0
2011-06-14 11:15:00,71.81,71.81,71.66,71.66,20300.0,52.4363,52.4363,52.3268,52.3268,20300.0
2011-06-14 11:20:00,71.67,71.74,71.64,71.66,14100.0,52.3341,52.3852,52.3122,52.3268,14100.0
2011-06-14 11:25:00,71.66,71.67,71.61,71.63,14400.0,52.3268,52.3341,52.2902,52.3049,14400.0
2011-06-14 11:30:00,71.62,71.63,71.58,71.6,25300.0,52.2975,52.3049,52.2683,52.2829,25300.0
2011-06-14 11:35:00,71.6,71.63,71.58,71.63,24000.0,52.2829,52.3049,52.2683,52.3049,24000.0
2011-06-14 11:40:00,71.62,71.69,71.62,71.67,11300.0,52.2975,52.3487,52.2975,52.3341,11300.0
2011-06-14 11:45:00,71.66,71.67,71.6,71.67,32200.0,52.3268,52.3341,52.2829,52.3341,32200.0
2011-06-14 11:50:00,71.67,71.7,71.64,71.7,19400.0,52.3341,52.356,52.3122,52.356,19400.0
2011-06-14 11:55:00,71.7,71.75,71.7,71.73,18200.0,52.356,52.3925,52.356,52.3779,18200.0
2011-06-14 12:00:00,71.73,71.78,71.68,71.78,41600.0,52.3779,52.4144,52.3414,52.4144,41600.0
2011-06-14 12:05:00,71.78,71.84,71.78,71.83,29300.0,52.4144,52.4582,52.4144,52.4509,29300.0
2011-06-14 12:10:00,71.82,71.91,71.82,71.9,20300.0,52.4436,52.5093,52.4436,52.502,20300.0
2011-06-14 12:15:00,71.91,72.03,71.91,72.03,25000.0,52.5093,52.5969,52.5093,52.5969,25000.0
2011-06-14 12:20:00,72.03,72.2,72.03,72.17,74100.0,52.5969,52.7211,52.5969,52.6992,74100.0
2011-06-14 12:25:00,72.15,72.27,72.13,72.27,18700.0,52.6846,52.7722,52.67,52.7722,18700.0
2011-06-14 12:30:00,72.27,72.28,72.23,72.26,20600.0,52.7722,52.7795,52.743,52.7649,20600.0
2011-06-14 12:35:00,72.26,72.27,72.17,72.22,20200.0,52.7649,52.7722,52.6992,52.7357,20200.0
2011-06-14 12:40:00,72.21,72.25,72.2,72.22,27000.0,52.7284,52.7576,52.7211,52.7357,27000.0
2011-06-14 12:45:00,72.22,72.28,72.2,72.25,24800.0,52.7357,52.7795,52.7211,52.7576,24800.0
2011-06-14 12:50:00,72.25,72.35,72.22,72.33,21900.0,52.7576,52.8306,52.7357,52.816,21900.0
2011-06-14 12:55:00,72.32,72.46,72.31,72.42,34200.0,52.8087,52.9109,52.8014,52.8817,34200.0
2011-06-14 13:00:00,72.42,72.45,72.29,72.36,46200.0,52.8817,52.9036,52.7868,52.8379,46200.0
2011-06-14 13:05:00,72.36,72.49,72.36,72.47,24700.0,52.8379,52.9328,52.8379,52.9182,24700.0
2011-06-14 13:10:00,72.49,72.6,72.41,72.57,36900.0,52.9328,53.0132,52.8744,52.9912,36900.0
2011-06-14 13:15:00,72.56,72.56,72.44,72.46,24000.0,52.9839,52.9839,52.8963,52.9109,24000.0
2011-06-14 13:20:00,72.47,72.57,72.46,72.56,9700.0,52.9182,52.9912,52.9109,52.9839,9700.0
2011-06-14 13:25:00,72.56,72.56,72.46,72.49,37400.0,52.9839,52.9839,52.9109,52.9328,37400.0
2011-06-14 13:30:00,72.49,72.52,72.42,72.48,55500.0,52.9328,52.9547,52.8817,52.9255,55500.0
2011-06-14 13:35:00,72.48,72.49,72.42,72.49,16400.0,52.9255,52.9328,52.8817,52.9328,16400.0
2011-06-14 13:40:00,72.47,72.47,72.37,72.39,12100.0,52.9182,52.9182,52.8452,52.8598,12100.0
2011-06-14 13:45:00,72.39,72.41,72.26,72.28,11900.0,52.8598,52.8744,52.7649,52.7795,11900.0
2011-06-14 13:50:00,72.28,72.28,72.15,72.18,34700.0,52.7795,52.7795,52.6846,52.7065,34700.0
2011-06-14 13:55:00,72.18,72.21,72.17,72.19,13500.0,52.7065,52.7284,52.6992,52.7138,13500.0
2011-06-14 14:00:00,72.19,72.25,72.19,72.25,24800.0,52.7138,52.7576,52.7138,52.7576,24800.0
2011-06-14 14:05:00,72.27,72.29,72.2,72.2,23100.0,52.7722,52.7868,52.7211,52.7211,23100.0
2011-06-14 14:10:00,72.19,72.27,72.19,72.22,19700.0,52.7138,52.7722,52.7138,52.7357,19700.0
2011-06-14 14:15:00,72.2,72.25,72.13,72.24,46200.0,52.7211,52.7576,52.67,52.7503,46200.0
2011-06-14 14:20:00,72.24,72.32,72.22,72.24,51400.0,52.7503,52.8087,52.7357,52.7503,51400.0
2011-06-14 14:25:00,72.25,72.29,72.23,72.23,20300.0,52.7576,52.7868,52.743,52.743,20300.0
2011-06-14 14:30:00,72.25,72.25,72.14,72.16,24300.0,52.7576,52.7576,52.6773,52.6919,24300.0
2011-06-14 14:35:00,72.17,72.19,72.08,72.09,15700.0,52.6992,52.7138,52.6334,52.6407,15700.0
2011-06-14 14:40:00,72.08,72.19,72.07,72.19,9200.0,52.6334,52.7138,52.6261,52.7138,9200.0
2011-06-14 14:45:00,72.2,72.37,72.2,72.36,16700.0,52.7211,52.8452,52.7211,52.8379,16700.0
2011-06-14 14:50:00,72.35,72.35,72.26,72.26,15900.0,52.8306,52.8306,52.7649,52.7649,15900.0
2011-06-14 14:55:00,72.25,72.29,72.24,72.26,9000.0,52.7576,52.7868,52.7503,52.7649,9000.0
2011-06-14 15:00:00,72.27,72.38,72.25,72.38,16300.0,52.7722,52.8525,52.7576,52.8525,16300.0
2011-06-14 15:05:00,72.38,72.42,72.32,72.42,58300.0,52.8525,52.8817,52.8087,52.8817,58300.0
2011-06-14 15:10:00,72.43,72.45,72.4,72.42,54800.0,52.889,52.9036,52.8671,52.8817,54800.0
2011-06-14 15:15:00,72.43,72.54,72.39,72.39,58500.0,52.889,52.9693,52.8598,52.8598,58500.0
2011-06-14 15:20:00,72.4,72.4,72.18,72.18,38000.0,52.8671,52.8671,52.7065,52.7065,38000.0
2011-06-14 15:25:00,72.2,72.25,72.15,72.18,28100.0,52.7211,52.7576,52.6846,52.7065,28100.0
2011-06-14 15:30:00,72.19,72.24,72.16,72.18,28400.0,52.7138,52.7503,52.6919,52.7065,28400.0
2011-06-14 15:35:00,72.17,72.18,72.12,72.17,33100.0,52.6992,52.7065,52.6627,52.6992,33100.0
2011-06-14 15:40:00,72.18,72.19,72.13,72.14,38000.0,52.7065,52.7138,52.67,52.6773,38000.0
2011-06-14 15:45:00,72.13,72.17,72.05,72.13,89100.0,52.67,52.6992,52.6115,52.67,89100.0
2011-06-14 15:50:00,72.13,72.15,72.06,72.1,62700.0,52.67,52.6846,52.6188,52.6481,62700.0
2011-06-14 15:55:00,72.11,72.12,72.07,72.11,114900.0,52.6554,52.6627,52.6261,52.6554,114900.0
2011-06-15 09:30:00,71.57,71.65,71.48,71.52,29900.0,52.261,52.3195,52.1953,52.2245,29900.0
2011-06-15 09:35:00,71.53,71.57,71.43,71.54,31200.0,52.2318,52.261,52.1588,52.2391,31200.0
2011-06-15 09:40:00,71.53,71.75,71.5,71.72,41800.0,52.2318,52.3925,52.2099,52.3706,41800.0
2011-06-15 09:45:00,71.73,71.77,71.51,71.54,32600.0,52.3779,52.4071,52.2172,52.2391,32600.0
2011-06-15 09:50:00,71.54,71.61,71.48,71.56,29500.0,52.2391,52.2902,52.1953,52.2537,29500.0
2011-06-15 09:55:00,71.58,71.68,71.51,71.52,17200.0,52.2683,52.3414,52.2172,52.2245,17200.0
2011-06-15 10:00:00,71.53,71.54,71.34,71.35,34800.0,52.2318,52.2391,52.0931,52.1004,34800.0
2011-06-15 10:05:00,71.35,71.65,71.35,71.64,29200.0,52.1004,52.3195,52.1004,52.3122,29200.0
2011-06-15 10:10:00,71.64,71.73,71.6,71.7,15100.0,52.3122,52.3779,52.2829,52.356,15100.0
2011-06-15 10:15:00,71.72,71.75,71.64,71.67,12700.0,52.3706,52.3925,52.3122,52.3341,12700.0
2011-06-15 10:20:00,71.66,71.68,71.57,71.63,16800.0,52.3268,52.3414,52.261,52.3049,16800.0
2011-06-15 10:25:00,71.63,71.64,71.55,71.57,14700.0,52.3049,52.3122,52.2464,52.261,14700.0
2011-06-15 10:30:00,71.59,71.65,71.53,71.57,15400.0,52.2756,52.3195,52.2318,52.261,15400.0
2011-06-15 10:35:00,71.57,71.58,71.49,71.56,12500.0,52.261,52.2683,52.2026,52.2537,12500.0
2011-06-15 10:40:00,71.58,71.65,71.55,71.65,14200.0,52.2683,52.3195,52.2464,52.3195,14200.0
2011-06-15 10:45:00,71.66,71.77,71.66,71.73,14000.0,52.3268,52.4071,52.3268,52.3779,14000.0
2011-06-15 10:50:00,71.72,71.76,71.66,71.66,31400.0,52.3706,52.3998,52.3268,52.3268,31400.0
2011-06-15 10:55:00,71.67,71.79,71.66,71.78,25500.0,52.3341,52.4217,52.3268,52.4144,25500.0
2011-06-15 11:00:00,71.79,71.88,71.78,71.84,20300.0,52.4217,52.4874,52.4144,52.4582,20300.0
2011-06-15 11:05:00,71.85,71.88,71.82,71.86,38700.0,52.4655,52.4874,52.4436,52.4728,38700.0
2011-06-15 11:10:00,71.87,71.93,71.83,71.93,26800.0,52.4801,52.5239,52.4509,52.5239,26800.0
2011-06-15 11:15:00,71.91,72.01,71.89,72.01,25400.0,52.5093,52.5823,52.4947,52.5823,25400.0
2011-06-15 11:20:00,72.01,72.01,71.95,71.99,30900.0,52.5823,52.5823,52.5385,52.5677,30900.0
2011-06-15 11:25:00,72.0,72.0,71.92,71.95,22500.0,52.575,52.575,52.5166,52.5385,22500.0
2011-06-15 11:30:00,71.95,72.0,71.86,71.88,31700.0,52.5385,52.575,52.4728,52.4874,31700.0
2011-06-15 11:35:00,71.88,71.92,71.67,71.71,44100.0,52.4874,52.5166,52.3341,52.3633,44100.0
2011-06-15 11:40:00,71.7,71.74,71.67,71.69,24800.0,52.356,52.3852,52.3341,52.3487,24800.0
2011-06-15 11:45:00,71.68,71.7,71.52,71.56,36400.0,52.3414,52.356,52.2245,52.2537,36400.0
2011-06-15 11:50:00,71.54,71.54,71.36,71.43,63100.0,52.2391,52.2391,52.1077,52.1588,63100.0
2011-06-15 11:55:00,71.44,71.47,71.37,71.4,38100.0,52.1661,52.188,52.115,52.1369,38100.0
2011-06-15 12:00:00,71.39,71.47,71.33,71.33,45600.0,52.1296,52.188,52.0858,52.0858,45600.0
2011-06-15 12:05:00,71.33,71.37,71.31,71.37,27600.0,52.0858,52.115,52.0712,52.115,27600.0
2011-06-15 12:10:00,71.35,71.36,71.29,71.31,38600.0,52.1004,52.1077,52.0566,52.0712,38600.0
2011-06-15 12:15:00,71.32,71.32,71.17,71.17,31300.0,52.0785,52.0785,51.969,51.969,31300.0
2011-06-15 12:20:00,71.16,71.18,70.97,70.98,30700.0,51.9617,51.9763,51.8229,51.8302,30700.0
2011-06-15 12:25:00,70.98,71.1,70.77,71.1,50000.0,51.8302,51.9178,51.6769,51.9178,50000.0
2011-06-15 12:30:00,71.1,71.2,71.05,71.2,10200.0,51.9178,51.9909,51.8813,51.9909,10200.0
2011-06-15 12:35:00,71.18,71.18,71.07,71.07,13200.0,51.9763,51.9763,51.8959,51.8959,13200.0
2011-06-15 12:40:00,71.08,71.25,71.08,71.21,30800.0,51.9032,52.0274,51.9032,51.9982,30800.0
2011-06-15 12:45:00,71.2,71.24,71.18,71.22,11000.0,51.9909,52.0201,51.9763,52.0055,11000.0
2011-06-15 12:50:00,71.23,71.26,71.21,71.22,9800.0,52.0128,52.0347,51.9982,52.0055,9800.0
2011-06-15 12:55:00,71.2,71.21,71.13,71.15,35100.0,51.9909,51.9982,51.9397,51.9544,35100.0
2011-06-15 13:00:00,71.15,71.22,71.15,71.18,6800.0,51.9544,52.0055,51.9544,51.9763,6800.0
2011-06-15 13:05:00,71.17,71.19,71.13,71.16,5300.0,51.969,51.9836,51.9397,51.9617,5300.0
2011-06-15 13:10:00,71.13,71.13,71.05,71.09,12500.0,51.9397,51.9397,51.8813,51.9105,12500.0
2011-06-15 13:15:00,71.09,71.09,70.97,70.97,21600.0,51.9105,51.9105,51.8229,51.8229,21600.0
2011-06-15 13:20:00,70.98,71.03,70.91,71.03,12400.0,51.8302,51.8667,51.7791,51.8667,12400.0
2011-06-15 13:25:00,71.03,71.12,71.01,71.07,9900.0,51.8667,51.9324,51.8521,51.8959,9900.0
2011-06-15 13:30:00,71.05,71.08,71.01,71.03,9600.0,51.8813,51.9032,51.8521,51.8667,9600.0
2011-06-15 13:35:00,71.03,71.06,70.98,71.05,39100.0,51.8667,51.8886,51.8302,51.8813,39100.0
2011-06-15 13:40:00,71.05,71.23,71.05,71.17,13500.0,51.8813,52.0128,51.8813,51.969,13500.0
2011-06-15 13:45:00,71.18,71.19,71.09,71.15,17500.0,51.9763,51.9836,51.9105,51.9544,17500.0
2011-06-15 13:50:00,71.15,71.16,71.01,71.04,29800.0,51.9544,51.9617,51.8521,51.874,29800.0
2011-06-15 13:55:00,71.03,71.21,71.01,71.19,16900.0,51.8667,51.9982,51.8521,51.9836,16900.0
2011-06-15 14:00:00,71.17,71.2,71.15,71.17,18000.0,51.969,51.9909,51.9544,51.969,18000.0
2011-06-15 14:05:00,71.17,71.25,71.16,71.19,27200.0,51.969,52.0274,51.9617,51.9836,27200.0
2011-06-15 14:10:00,71.18,71.2,71.15,71.15,22300.0,51.9763,51.9909,51.9544,51.9544,22300.0
2011-06-15 14:15:00,71.18,71.21,71.15,71.17,13900.0,51.9763,51.9982,51.9544,51.969,13900.0
2011-06-15 14:20:00,71.17,71.17,71.05,71.08,26400.0,51.969,51.969,51.8813,51.9032,26400.0
2011-06-15 14:25:00,71.07,71.09,71.04,71.06,27100.0,51.8959,51.9105,51.874,51.8886,27100.0
2011-06-15 14:30:00,71.06,71.18,71.05,71.14,18100.0,51.8886,51.9763,51.8813,51.947,18100.0
2011-06-15 14:35:00,71.16,71.2,71.13,71.19,8400.0,51.9617,51.9909,51.9397,51.9836,8400.0
2011-06-15 14:40:00,71.18,71.18,71.09,71.11,16400.0,51.9763,51.9763,51.9105,51.9251,16400.0
2011-06-15 14:45:00,71.11,71.2,70.95,71.09,38800.0,51.9251,51.9909,51.8083,51.9105,38800.0
2011-06-15 14:50:00,71.08,71.1,70.97,70.99,61800.0,51.9032,51.9178,51.8229,51.8375,61800.0
2011-06-15 14:55:00,70.98,71.04,70.95,71.01,20500.0,51.8302,51.874,51.8083,51.8521,20500.0
2011-06-15 15:00:00,71.01,71.09,70.95,71.04,58400.0,51.8521,51.9105,51.8083,51.874,58400.0
2011-06-15 15:05:00,71.04,71.04,70.88,70.93,38600.0,51.874,51.874,51.7572,51.7937,38600.0
2011-06-15 15:10:00,70.92,70.92,70.8,70.88,37100.0,51.7864,51.7864,51.6988,51.7572,37100.0
2011-06-15 15:15:00,70.89,70.89,70.8,70.85,35200.0,51.7645,51.7645,51.6988,51.7353,35200.0
2011-06-15 15:20:00,70.85,71.02,70.81,70.99,39800.0,51.7353,51.8594,51.7061,51.8375,39800.0
2011-06-15 15:25:00,71.0,71.04,70.95,70.98,67100.0,51.8448,51.874,51.8083,51.8302,67100.0
2011-06-15 15:30:00,70.98,70.98,70.84,70.87,34700.0,51.8302,51.8302,51.728,51.7499,34700.0
2011-06-15 15:35:00,70.87,70.88,70.78,70.82,35000.0,51.7499,51.7572,51.6842,51.7134,35000.0
2011-06-15 15:40:00,70.83,70.95,70.78,70.94,50400.0,51.7207,51.8083,51.6842,51.801,50400.0
2011-06-15 15:45:00,70.95,71.11,70.94,71.06,96200.0,51.8083,51.9251,51.801,51.8886,96200.0
2011-06-15 15:50:00,71.07,71.1,70.97,71.1,67000.0,51.8959,51.9178,51.8229,51.9178,67000.0
2011-06-15 15:55:00,71.1,71.12,70.96,71.0,158500.0,51.9178,51.9324,51.8156,51.8448,158500.0
2011-06-16 09:30:00,71.12,71.2,70.88,71.08,59200.0,51.9324,51.9909,51.7572,51.9032,59200.0
2011-06-16 09:35:00,71.11,71.31,71.1,71.29,19800.0,51.9251,52.0712,51.9178,52.0566,19800.0
2011-06-16 09:40:00,71.25,71.33,71.09,71.1,18000.0,52.0274,52.0858,51.9105,51.9178,18000.0
2011-06-16 09:45:00,71.09,71.14,71.02,71.04,33000.0,51.9105,51.947,51.8594,51.874,33000.0
2011-06-16 09:50:00,71.05,71.11,71.02,71.03,14600.0,51.8813,51.9251,51.8594,51.8667,14600.0
2011-06-16 09:55:00,71.03,71.03,70.8,70.8,24400.0,51.8667,51.8667,51.6988,51.6988,24400.0
2011-06-16 10:00:00,70.77,70.77,70.48,70.75,104600.0,51.6769,51.6769,51.4651,51.6623,104600.0
2011-06-16 10:05:00,70.74,70.9,70.74,70.83,29600.0,51.655,51.7718,51.655,51.7207,29600.0
2011-06-16 10:10:00,70.86,71.12,70.84,71.11,30400.0,51.7426,51.9324,51.728,51.9251,30400.0
2011-06-16 10:15:00,71.13,71.19,70.59,71.02,23300.0,51.9397,51.9836,51.5454,51.8594,23300.0
2011-06-16 10:20:00,71.03,71.04,70.78,70.78,31300.0,51.8667,51.874,51.6842,51.6842,31300.0
2011-06-16 10:25:00,70.78,70.79,70.58,70.6,35000.0,51.6842,51.6915,51.5381,51.5527,35000.0
2011-06-16 10:30:00,70.59,70.71,70.58,70.67,35600.0,51.5454,51.6331,51.5381,51.6039,35600.0
2011-06-16 10:35:00,70.66,70.86,70.64,70.85,27500.0,51.5965,51.7426,51.5819,51.7353,27500.0
2011-06-16 10:40:00,70.86,70.92,70.78,70.83,19000.0,51.7426,51.7864,51.6842,51.7207,19000.0
2011-06-16 10:45:00,70.84,70.86,70.78,70.78,26700.0,51.728,51.7426,51.6842,51.6842,26700.0
2011-06-16 10:50:00,70.8,70.83,70.73,70.73,27300.0,51.6988,51.7207,51.6477,51.6477,27300.0
2011-06-16 10:55:00,70.74,70.74,70.63,70.64,16700.0,51.655,51.655,51.5746,51.5819,16700.0
2011-06-16 11:00:00,70.63,70.64,70.48,70.48,40000.0,51.5746,51.5819,51.4651,51.4651,40000.0
2011-06-16 11:05:00,70.49,70.54,70.41,70.54,35700.0,51.4724,51.5089,51.414,51.5089,35700.0
2011-06-16 11:10:00,70.53,70.53,70.42,70.42,37600.0,51.5016,51.5016,51.4213,51.4213,37600.0
2011-06-16 11:15:00,70.42,70.57,70.35,70.56,40300.0,51.4213,51.5308,51.3702,51.5235,40300.0
2011-06-16 11:20:00,70.57,70.72,70.47,70.49,46500.0,51.5308,51.6404,51.4578,51.4724,46500.0
2011-06-16 11:25:00,70.49,70.72,70.48,70.71,28500.0,51.4724,51.6404,51.4651,51.6331,28500.0
2011-06-16 11:30:00,70.71,70.89,70.71,70.78,31000.0,51.6331,51.7645,51.6331,51.6842,31000.0
2011-06-16 11:35:00,70.78,70.78,70.68,70.68,17300.0,51.6842,51.6842,51.6112,51.6112,17300.0
2011-06-16 11:40:00,70.67,70.68,70.59,70.6,11100.0,51.6039,51.6112,51.5454,51.5527,11100.0
2011-06-16 11:45:00,70.62,70.69,70.61,70.61,21800.0,51.5673,51.6185,51.56,51.56,21800.0
2011-06-16 11:50:00,70.62,70.66,70.59,70.66,15900.0,51.5673,51.5965,51.5454,51.5965,15900.0
2011-06-16 11:55:00,70.65,70.67,70.53,70.56,17200.0,51.5892,51.6039,51.5016,51.5235,17200.0
2011-06-16 12:00:00,70.56,70.71,70.56,70.71,13100.0,51.5235,51.6331,51.5235,51.6331,13100.0
2011-06-16 12:05:00,70.71,70.71,70.65,70.66,10700.0,51.6331,51.6331,51.5892,51.5965,10700.0
2011-06-16 12:10:00,70.68,70.72,70.65,70.72,10000.0,51.6112,51.6404,51.5892,51.6404,10000.0
2011-06-16 12:15:00,70.71,70.77,70.65,70.76,9600.0,51.6331,51.6769,51.5892,51.6696,9600.0
2011-06-16 12:20:00,70.75,70.85,70.74,70.79,15300.0,51.6623,51.7353,51.655,51.6915,15300.0
2011-06-16 12:25:00,70.79,70.88,70.78,70.87,13500.0,51.6915,51.7572,51.6842,51.7499,13500.0
2011-06-16 12:30:00,70.85,70.85,70.75,70.79,23700.0,51.7353,51.7353,51.6623,51.6915,23700.0
2011-06-16 12:35:00,70.79,70.85,70.78,70.85,13400.0,51.6915,51.7353,51.6842,51.7353,13400.0
2011-06-16 12:40:00,70.86,70.91,70.85,70.89,9000.0,51.7426,51.7791,51.7353,51.7645,9000.0
2011-06-16 12:45:00,70.88,70.89,70.83,70.86,8900.0,51.7572,51.7645,51.7207,51.7426,8900.0
2011-06-16 12:50:00,70.86,70.92,70.83,70.91,17200.0,51.7426,51.7864,51.7207,51.7791,17200.0
2011-06-16 12:55:00,70.91,70.92,70.77,70.78,8600.0,51.7791,51.7864,51.6769,51.6842,8600.0
2011-06-16 13:00:00,70.78,70.78,70.68,70.68,23400.0,51.6842,51.6842,51.6112,51.6112,23400.0
2011-06-16 13:05:00,70.68,70.68,70.61,70.64,21400.0,51.6112,51.6112,51.56,51.5819,21400.0
2011-06-16 13:10:00,70.63,70.63,70.53,70.53,58800.0,51.5746,51.5746,51.5016,51.5016,58800.0
2011-06-16 13:15:00,70.54,70.57,70.5,70.52,44700.0,51.5089,51.5308,51.4797,51.4943,44700.0
2011-06-16 13:20:00,70.52,70.56,70.44,70.46,47300.0,51.4943,51.5235,51.4359,51.4505,47300.0
2011-06-16 13:25:00,70.46,70.46,70.27,70.29,46300.0,51.4505,51.4505,51.3118,51.3264,46300.0
2011-06-16 13:30:00,70.3,70.39,70.3,70.32,37100.0,51.3337,51.3994,51.3337,51.3483,37100.0
2011-06-16 13:35:00,70.33,70.36,70.26,70.26,15700.0,51.3556,51.3775,51.3045,51.3045,15700.0
2011-06-16 13:40:00,70.25,70.27,70.18,70.2,38000.0,51.2972,51.3118,51.246,51.2607,38000.0
2011-06-16 13:45:00,70.21,70.26,70.18,70.24,22900.0,51.268,51.3045,51.246,51.2899,22900.0
2011-06-16 13:50:00,70.24,70.27,70.17,70.17,36200.0,51.2899,51.3118,51.2387,51.2387,36200.0
2011-06-16 13:55:00,70.16,70.18,70.03,70.04,55000.0,51.2314,51.246,51.1365,51.1438,55000.0
2011-06-16 14:00:00,70.03,70.08,70.0,70.08,40000.0,51.1365,51.173,51.1146,51.173,40000.0
2011-06-16 14:05:00,70.08,70.09,70.0,70.03,35600.0,51.173,51.1803,51.1146,51.1365,35600.0
2011-06-16 14:10:00,70.03,70.07,70.0,70.01,24300.0,51.1365,51.1657,51.1146,51.1219,24300.0
2011-06-16 14:15:00,70.01,70.07,70.0,70.06,27300.0,51.1219,51.1657,51.1146,51.1584,27300.0
2011-06-16 14:20:00,70.05,70.13,70.04,70.05,35700.0,51.1511,51.2095,51.1438,51.1511,35700.0
2011-06-16 14:25:00,70.05,70.13,70.03,70.09,29000.0,51.1511,51.2095,51.1365,51.1803,29000.0
2011-06-16 14:30:00,70.09,70.11,69.94,69.95,28400.0,51.1803,51.1949,51.0708,51.0781,28400.0
2011-06-16 14:35:00,69.95,69.97,69.82,69.83,30600.0,51.0781,51.0927,50.9832,50.9905,30600.0
2011-06-16 14:40:00,69.85,69.91,69.75,69.76,40700.0,51.0051,51.0489,50.9321,50.9394,40700.0
2011-06-16 14:45:00,69.75,69.76,69.68,69.69,32800.0,50.9321,50.9394,50.8809,50.8882,32800.0
2011-06-16 14:50:00,69.7,69.81,69.67,69.75,42700.0,50.8955,50.9759,50.8736,50.9321,42700.0
2011-06-16 14:55:00,69.74,69.88,69.73,69.87,32300.0,50.9248,51.027,50.9175,51.0197,32300.0
2011-06-16 15:00:00,69.86,69.87,69.76,69.78,65100.0,51.0124,51.0197,50.9394,50.954,65100.0
2011-06-16 15:05:00,69.77,69.82,69.73,69.79,57800.0,50.9467,50.9832,50.9175,50.9613,57800.0
2011-06-16 15:10:00,69.8,69.87,69.79,69.85,28800.0,50.9686,51.0197,50.9613,51.0051,28800.0
2011-06-16 15:15:00,69.84,69.86,69.78,69.8,48100.0,50.9978,51.0124,50.954,50.9686,48100.0
2011-06-16 15:20:00,69.8,69.94,69.78,69.93,50000.0,50.9686,51.0708,50.954,51.0635,50000.0
2011-06-16 15:25:00,69.93,69.99,69.87,69.88,42400.0,51.0635,51.1073,51.0197,51.027,42400.0
2011-06-16 15:30:00,69.87,70.0,69.84,69.99,55900.0,51.0197,51.1146,50.9978,51.1073,55900.0
2011-06-16 15:35:00,69.99,70.11,69.95,70.06,45900.0,51.1073,51.1949,51.0781,51.1584,45900.0
2011-06-16 15:40:00,70.07,70.12,70.04,70.06,58000.0,51.1657,51.2022,51.1438,51.1584,58000.0
2011-06-16 15:45:00,70.06,70.15,70.05,70.13,80200.0,51.1584,51.2241,51.1511,51.2095,80200.0
2011-06-16 15:50:00,70.13,70.22,70.11,70.22,60800.0,51.2095,51.2753,51.1949,51.2753,60800.0
2011-06-16 15:55:00,70.22,70.27,70.17,70.2,94900.0,51.2753,51.3118,51.2387,51.2607,94900.0
2011-06-17 09:30:00,71.07,71.13,70.91,71.08,308400.0,51.8959,51.9397,51.7791,51.9032,308400.0
2011-06-17 09:35:00,71.04,71.1,70.83,70.88,21400.0,51.874,51.9178,51.7207,51.7572,21400.0
2011-06-17 09:40:00,70.85,70.89,70.73,70.73,20400.0,51.7353,51.7645,51.6477,51.6477,20400.0
2011-06-17 09:45:00,70.74,70.85,70.63,70.63,14800.0,51.655,51.7353,51.5746,51.5746,14800.0
2011-06-17 09:50:00,70.65,70.7,70.51,70.51,11200.0,51.5892,51.6258,51.487,51.487,11200.0
2011-06-17 09:55:00,70.5,70.71,70.45,70.63,22300.0,51.4797,51.6331,51.4432,51.5746,22300.0
2011-06-17 10:00:00,70.58,70.89,70.58,70.83,32600.0,51.5381,51.7645,51.5381,51.7207,32600.0
2011-06-17 10:05:00,70.81,70.83,70.7,70.72,30900.0,51.7061,51.7207,51.6258,51.6404,30900.0
2011-06-17 10:10:00,70.72,70.84,70.7,70.8,41800.0,51.6404,51.728,51.6258,51.6988,41800.0
2011-06-17 10:15:00,70.8,70.81,70.65,70.7,26600.0,51.6988,51.7061,51.5892,51.6258,26600.0
2011-06-17 10:20:00,70.7,70.75,70.51,70.51,24700.0,51.6258,51.6623,51.487,51.487,24700.0
2011-06-17 10:25:00,70.51,70.59,70.42,70.58,31600.0,51.487,51.5454,51.4213,51.5381,31600.0
2011-06-17 10:30:00,70.57,70.6,70.51,70.51,28400.0,51.5308,51.5527,51.487,51.487,28400.0
2011-06-17 10:35:00,70.51,70.77,70.47,70.77,29700.0,51.487,51.6769,51.4578,51.6769,29700.0
2011-06-17 10:40:00,70.77,70.85,70.76,70.83,13500.0,51.6769,51.7353,51.6696,51.7207,13500.0
2011-06-17 10:45:00,70.82,70.88,70.78,70.88,13600.0,51.7134,51.7572,51.6842,51.7572,13600.0
2011-06-17 10:50:00,70.88,70.92,70.82,70.9,19800.0,51.7572,51.7864,51.7134,51.7718,19800.0
2011-06-17 10:55:00,70.9,70.92,70.9,70.9,19400.0,51.7718,51.7864,51.7718,51.7718,19400.0
2011-06-17 11:00:00,70.9,70.92,70.8,70.8,20500.0,51.7718,51.7864,51.6988,51.6988,20500.0
2011-06-17 11:05:00,70.82,70.96,70.79,70.93,27400.0,51.7134,51.8156,51.6915,51.7937,27400.0
2011-06-17 11:10:00,70.95,71.2,70.95,71.17,23100.0,51.8083,51.9909,51.8083,51.969,23100.0
2011-06-17 11:15:00,71.17,71.26,71.13,71.23,14800.0,51.969,52.0347,51.9397,52.0128,14800.0
2011-06-17 11:20:00,71.22,71.27,71.18,71.18,18600.0,52.0055,52.042,51.9763,51.9763,18600.0
2011-06-17 11:25:00,71.18,71.25,71.17,71.24,19700.0,51.9763,52.0274,51.969,52.0201,19700.0
2011-06-17 11:30:00,71.24,71.26,71.01,71.1,14600.0,52.0201,52.0347,51.8521,51.9178,14600.0
2011-06-17 11:35:00,71.09,71.11,71.01,71.04,11400.0,51.9105,51.9251,51.8521,51.874,11400.0
2011-06-17 11:40:00,71.05,71.11,71.05,71.09,16300.0,51.8813,51.9251,51.8813,51.9105,16300.0
2011-06-17 11:45:00,71.1,71.17,71.1,71.17,6500.0,51.9178,51.969,51.9178,51.969,6500.0
2011-06-17 11:50:00,71.17,71.18,71.13,71.16,6300.0,51.969,51.9763,51.9397,51.9617,6300.0
2011-06-17 11:55:00,71.16,71.28,71.15,71.25,5600.0,51.9617,52.0493,51.9544,52.0274,5600.0
2011-06-17 12:00:00,71.25,71.26,71.21,71.23,5300.0,52.0274,52.0347,51.9982,52.0128,5300.0
2011-06-17 12:05:00,71.23,71.32,71.21,71.32,5600.0,52.0128,52.0785,51.9982,52.0785,5600.0
2011-06-17 12:10:00,71.3,71.33,71.28,71.33,8800.0,52.0639,52.0858,52.0493,52.0858,8800.0
2011-06-17 12:15:00,71.33,71.34,71.25,71.25,8000.0,52.0858,52.0931,52.0274,52.0274,8000.0
2011-06-17 12:20:00,71.25,71.25,71.13,71.17,15100.0,52.0274,52.0274,51.9397,51.969,15100.0
2011-06-17 12:25:00,71.16,71.19,71.14,71.16,4500.0,51.9617,51.9836,51.947,51.9617,4500.0
2011-06-17 12:30:00,71.17,71.19,71.1,71.11,14500.0,51.969,51.9836,51.9178,51.9251,14500.0
2011-06-17 12:35:00,71.09,71.14,71.04,71.14,16000.0,51.9105,51.947,51.874,51.947,16000.0
2011-06-17 12:40:00,71.12,71.12,71.01,71.06,12100.0,51.9324,51.9324,51.8521,51.8886,12100.0
2011-06-17 12:45:00,71.07,71.09,71.01,71.03,5400.0,51.8959,51.9105,51.8521,51.8667,5400.0
2011-06-17 12:50:00,71.03,71.03,70.9,70.91,7000.0,51.8667,51.8667,51.7718,51.7791,7000.0
2011-06-17 12:55:00,70.9,70.97,70.9,70.96,7200.0,51.7718,51.8229,51.7718,51.8156,7200.0
2011-06-17 13:00:00,70.97,71.03,70.96,70.96,6500.0,51.8229,51.8667,51.8156,51.8156,6500.0
2011-06-17 13:05:00,70.96,70.99,70.9,70.91,12400.0,51.8156,51.8375,51.7718,51.7791,12400.0
2011-06-17 13:10:00,70.9,70.93,70.87,70.88,5200.0,51.7718,51.7937,51.7499,51.7572,5200.0
2011-06-17 13:15:00,70.88,70.88,70.78,70.79,14400.0,51.7572,51.7572,51.6842,51.6915,14400.0
2011-06-17 13:20:00,70.8,70.81,70.76,70.76,17000.0,51.6988,51.7061,51.6696,51.6696,17000.0
2011-06-17 13:25:00,70.76,70.81,70.74,70.74,20300.0,51.6696,51.7061,51.655,51.655,20300.0
2011-06-17 13:30:00,70.75,70.83,70.73,70.79,20300.0,51.6623,51.7207,51.6477,51.6915,20300.0
2011-06-17 13:35:00,70.78,70.8,70.76,70.8,4800.0,51.6842,51.6988,51.6696,51.6988,4800.0
2011-06-17 13:40:00,70.79,70.8,70.75,70.78,13200.0,51.6915,51.6988,51.6623,51.6842,13200.0
2011-06-17 13:45:00,70.76,70.81,70.7,70.81,12200.0,51.6696,51.7061,51.6258,51.7061,12200.0
2011-06-17 13:50:00,70.79,70.79,70.67,70.77,12000.0,51.6915,51.6915,51.6039,51.6769,12000.0
2011-06-17 13:55:00,70.77,70.82,70.76,70.77,8200.0,51.6769,51.7134,51.6696,51.6769,8200.0
2011-06-17 14:00:00,70.76,70.82,70.75,70.8,9300.0,51.6696,51.7134,51.6623,51.6988,9300.0
2011-06-17 14:05:00,70.81,70.86,70.77,70.85,27400.0,51.7061,51.7426,51.6769,51.7353,27400.0
2011-06-17 14:10:00,70.85,70.85,70.78,70.85,8500.0,51.7353,51.7353,51.6842,51.7353,8500.0
2011-06-17 14:15:00,70.86,71.0,70.83,70.99,17200.0,51.7426,51.8448,51.7207,51.8375,17200.0
2011-06-17 14:20:00,70.99,70.99,70.83,70.85,22300.0,51.8375,51.8375,51.7207,51.7353,22300.0
2011-06-17 14:25:00,70.84,71.05,70.83,71.05,12100.0,51.728,51.8813,51.7207,51.8813,12100.0
2011-06-17 14:30:00,71.07,71.11,70.97,71.03,21600.0,51.8959,51.9251,51.8229,51.8667,21600.0
2011-06-17 14:35:00,71.02,71.04,70.92,70.94,15400.0,51.8594,51.874,51.7864,51.801,15400.0
2011-06-17 14:40:00,70.96,70.97,70.88,70.88,19700.0,51.8156,51.8229,51.7572,51.7572,19700.0
2011-06-17 14:45:00,70.88,70.89,70.8,70.89,30900.0,51.7572,51.7645,51.6988,51.7645,30900.0
2011-06-17 14:50:00,70.88,70.91,70.8,70.81,41900.0,51.7572,51.7791,51.6988,51.7061,41900.0
2011-06-17 14:55:00,70.81,70.85,70.78,70.78,19300.0,51.7061,51.7353,51.6842,51.6842,19300.0
2011-06-17 15:00:00,70.79,70.86,70.78,70.85,32600.0,51.6915,51.7426,51.6842,51.7353,32600.0
2011-06-17 15:05:00,70.85,70.85,70.73,70.73,37500.0,51.7353,51.7353,51.6477,51.6477,37500.0
2011-06-17 15:10:00,70.72,70.72,70.62,70.62,31800.0,51.6404,51.6404,51.5673,51.5673,31800.0
2011-06-17 15:15:00,70.62,70.62,70.43,70.53,43900.0,51.5673,51.5673,51.4286,51.5016,43900.0
2011-06-17 15:20:00,70.53,70.62,70.52,70.6,32200.0,51.5016,51.5673,51.4943,51.5527,32200.0
2011-06-17 15:25:00,70.6,70.62,70.53,70.59,27800.0,51.5527,51.5673,51.5016,51.5454,27800.0
2011-06-17 15:30:00,70.6,70.63,70.58,70.58,27000.0,51.5527,51.5746,51.5381,51.5381,27000.0
2011-06-17 15:35:00,70.58,70.77,70.58,70.73,33100.0,51.5381,51.6769,51.5381,51.6477,33100.0
2011-06-17 15:40:00,70.73,70.84,70.72,70.84,36500.0,51.6477,51.728,51.6404,51.728,36500.0
2011-06-17 15:45:00,70.85,71.02,70.84,71.0,114500.0,51.7353,51.8594,51.728,51.8448,114500.0
2011-06-17 15:50:00,71.0,71.07,70.99,71.07,103200.0,51.8448,51.8959,51.8375,51.8959,103200.0
2011-06-17 15:55:00,71.07,71.11,70.96,70.96,184200.0,51.8959,51.9251,51.8156,51.8156,184200.0
2011-06-20 09:30:00,70.24,70.59,70.24,70.56,105700.0,51.2899,51.5454,51.2899,51.5235,105700.0
2011-06-20 09:35:00,70.6,70.75,70.55,70.69,24400.0,51.5527,51.6623,51.5162,51.6185,24400.0
2011-06-20 09:40:00,70.7,71.11,70.7,71.11,32700.0,51.6258,51.9251,51.6258,51.9251,32700.0
2011-06-20 09:45:00,71.07,71.27,71.05,71.17,36900.0,51.8959,52.042,51.8813,51.969,36900.0
2011-06-20 09:50:00,71.14,71.22,71.12,71.14,17400.0,51.947,52.0055,51.9324,51.947,17400.0
2011-06-20 09:55:00,71.13,71.19,71.09,71.11,19100.0,51.9397,51.9836,51.9105,51.9251,19100.0
2011-06-20 10:00:00,71.12,71.17,70.99,71.0,29000.0,51.9324,51.969,51.8375,51.8448,29000.0
2011-06-20 10:05:00,71.0,71.07,70.85,70.87,25700.0,51.8448,51.8959,51.7353,51.7499,25700.0
2011-06-20 10:10:00,70.87,70.87,70.73,70.73,21500.0,51.7499,51.7499,51.6477,51.6477,21500.0
2011-06-20 10:15:00,70.72,70.89,70.69,70.88,22800.0,51.6404,51.7645,51.6185,51.7572,22800.0
2011-06-20 10:20:00,70.9,70.9,70.75,70.77,31200.0,51.7718,51.7718,51.6623,51.6769,31200.0
2011-06-20 10:25:00,70.77,71.01,70.76,70.98,34000.0,51.6769,51.8521,51.6696,51.8302,34000.0
2011-06-20 10:30:00,70.99,71.19,70.98,71.19,19800.0,51.8375,51.9836,51.8302,51.9836,19800.0
2011-06-20 10:35:00,71.19,71.29,71.17,71.26,15000.0,51.9836,52.0566,51.969,52.0347,15000.0
2011-06-20 10:40:00,71.27,71.38,71.25,71.34,17800.0,52.042,52.1223,52.0274,52.0931,17800.0
2011-06-20 10:45:00,71.33,71.48,71.33,71.46,27300.0,52.0858,52.1953,52.0858,52.1807,27300.0
2011-06-20 10:50:00,71.48,71.48,71.39,71.4,32600.0,52.1953,52.1953,52.1296,52.1369,32600.0
2011-06-20 10:55:00,71.4,71.48,71.37,71.37,34000.0,52.1369,52.1953,52.115,52.115,34000.0
2011-06-20 11:00:00,71.37,71.38,71.31,71.31,9400.0,52.115,52.1223,52.0712,52.0712,9400.0
2011-06-20 11:05:00,71.31,71.36,71.22,71.24,9800.0,52.0712,52.1077,52.0055,52.0201,9800.0
2011-06-20 11:10:00,71.24,71.33,71.22,71.23,15900.0,52.0201,52.0858,52.0055,52.0128,15900.0
2011-06-20 11:15:00,71.22,71.22,71.1,71.16,31400.0,52.0055,52.0055,51.9178,51.9617,31400.0
2011-06-20 11:20:00,71.17,71.41,71.16,71.41,18400.0,51.969,52.1442,51.9617,52.1442,18400.0
2011-06-20 11:25:00,71.4,71.44,71.38,71.44,11700.0,52.1369,52.1661,52.1223,52.1661,11700.0
2011-06-20 11:30:00,71.43,71.55,71.42,71.44,10900.0,52.1588,52.2464,52.1515,52.1661,10900.0
2011-06-20 11:35:00,71.46,71.47,71.41,71.47,9200.0,52.1807,52.188,52.1442,52.188,9200.0
2011-06-20 11:40:00,71.48,71.55,71.47,71.55,14400.0,52.1953,52.2464,52.188,52.2464,14400.0
2011-06-20 11:45:00,71.55,71.68,71.55,71.66,14000.0,52.2464,52.3414,52.2464,52.3268,14000.0
2011-06-20 11:50:00,71.67,71.72,71.62,71.65,10300.0,52.3341,52.3706,52.2975,52.3195,10300.0
2011-06-20 11:55:00,71.65,71.77,71.65,71.73,10500.0,52.3195,52.4071,52.3195,52.3779,10500.0
2011-06-20 12:00:00,71.74,71.83,71.74,71.78,10000.0,52.3852,52.4509,52.3852,52.4144,10000.0
2011-06-20 12:05:00,71.78,71.81,71.72,71.72,15700.0,52.4144,52.4363,52.3706,52.3706,15700.0
2011-06-20 12:10:00,71.71,71.71,71.65,71.69,11200.0,52.3633,52.3633,52.3195,52.3487,11200.0
2011-06-20 12:15:00,71.69,71.8,71.69,71.76,9700.0,52.3487,52.429,52.3487,52.3998,9700.0
2011-06-20 12:20:00,71.77,71.77,71.67,71.71,11400.0,52.4071,52.4071,52.3341,52.3633,11400.0
2011-06-20 12:25:00,71.71,71.82,71.71,71.82,8200.0,52.3633,52.4436,52.3633,52.4436,8200.0
2011-06-20 12:30:00,71.82,71.88,71.8,71.88,14800.0,52.4436,52.4874,52.429,52.4874,14800.0
2011-06-20 12:35:00,71.88,71.9,71.86,71.86,13200.0,52.4874,52.502,52.4728,52.4728,13200.0
2011-06-20 12:40:00,71.87,71.9,71.85,71.9,5200.0,52.4801,52.502,52.4655,52.502,5200.0
2011-06-20 12:45:00,71.89,71.97,71.89,71.97,22500.0,52.4947,52.5531,52.4947,52.5531,22500.0
2011-06-20 12:50:00,71.97,71.99,71.86,71.87,15300.0,52.5531,52.5677,52.4728,52.4801,15300.0
2011-06-20 12:55:00,71.87,71.91,71.85,71.88,12600.0,52.4801,52.5093,52.4655,52.4874,12600.0
2011-06-20 13:00:00,71.87,71.9,71.84,71.84,10900.0,52.4801,52.502,52.4582,52.4582,10900.0
2011-06-20 13:05:00,71.85,71.9,71.8,71.89,18000.0,52.4655,52.502,52.429,52.4947,18000.0
2011-06-20 13:10:00,71.89,71.95,71.86,71.87,11900.0,52.4947,52.5385,52.4728,52.4801,11900.0
2011-06-20 13:15:00,71.86,71.94,71.83,71.94,12500.0,52.4728,52.5312,52.4509,52.5312,12500.0
2011-06-20 13:20:00,71.95,71.95,71.91,71.94,9200.0,52.5385,52.5385,52.5093,52.5312,9200.0
2011-06-20 13:25:00,71.94,71.95,71.9,71.92,8800.0,52.5312,52.5385,52.502,52.5166,8800.0
2011-06-20 13:30:00,71.92,71.92,71.87,71.92,8700.0,52.5166,52.5166,52.4801,52.5166,8700.0
2011-06-20 13:35:00,71.92,72.0,71.92,71.92,11200.0,52.5166,52.575,52.5166,52.5166,11200.0
2011-06-20 13:40:00,71.91,71.95,71.84,71.84,10200.0,52.5093,52.5385,52.4582,52.4582,10200.0
2011-06-20 13:45:00,71.84,71.84,71.76,71.77,7000.0,52.4582,52.4582,52.3998,52.4071,7000.0
2011-06-20 13:50:00,71.78,71.78,71.67,71.72,51500.0,52.4144,52.4144,52.3341,52.3706,51500.0
2011-06-20 13:55:00,71.72,71.72,71.66,71.7,15900.0,52.3706,52.3706,52.3268,52.356,15900.0
2011-06-20 14:00:00,71.7,71.73,71.67,71.67,42900.0,52.356,52.3779,52.3341,52.3341,42900.0
2011-06-20 14:05:00,71.67,71.71,71.65,71.68,20500.0,52.3341,52.3633,52.3195,52.3414,20500.0
2011-06-20 14:10:00,71.68,71.69,71.62,71.63,7200.0,52.3414,52.3487,52.2975,52.3049,7200.0
2011-06-20 14:15:00,71.63,71.68,71.61,71.65,9700.0,52.3049,52.3414,52.2902,52.3195,9700.0
2011-06-20 14:20:00,71.65,71.68,71.59,71.63,15300.0,52.3195,52.3414,52.2756,52.3049,15300.0
2011-06-20 14:25:00,71.62,71.62,71.55,71.59,9900.0,52.2975,52.2975,52.2464,52.2756,9900.0
2011-06-20 14:30:00,71.6,71.67,71.59,71.65,26900.0,52.2829,52.3341,52.2756,52.3195,26900.0
2011-06-20 14:35:00,71.66,71.66,71.6,71.61,49000.0,52.3268,52.3268,52.2829,52.2902,49000.0
2011-06-20 14:40:00,71.61,71.64,71.59,71.59,24100.0,52.2902,52.3122,52.2756,52.2756,24100.0
2011-06-20 14:45:00,71.58,71.71,71.58,71.6,45300.0,52.2683,52.3633,52.2683,52.2829,45300.0
2011-06-20 14:50:00,71.59,71.62,71.54,71.59,26700.0,52.2756,52.2975,52.2391,52.2756,26700.0
2011-06-20 14:55:00,71.6,71.69,71.59,71.67,24500.0,52.2829,52.3487,52.2756,52.3341,24500.0
2011-06-20 15:00:00,71.67,71.67,71.55,71.56,35300.0,52.3341,52.3341,52.2464,52.2537,35300.0
2011-06-20 15:05:00,71.57,71.61,71.53,71.55,28000.0,52.261,52.2902,52.2318,52.2464,28000.0
2011-06-20 15:10:00,71.56,71.57,71.45,71.48,23200.0,52.2537,52.261,52.1734,52.1953,23200.0
2011-06-20 15:15:00,71.47,71.54,71.47,71.5,33100.0,52.188,52.2391,52.188,52.2099,33100.0
2011-06-20 15:20:00,71.5,71.54,71.47,71.52,21300.0,52.2099,52.2391,52.188,52.2245,21300.0
2011-06-20 15:25:00,71.51,71.54,71.47,71.51,25900.0,52.2172,52.2391,52.188,52.2172,25900.0
2011-06-20 15:30:00,71.52,71.7,71.51,71.7,42800.0,52.2245,52.356,52.2172,52.356,42800.0
2011-06-20 15:35:00,71.71,71.77,71.69,71.75,33800.0,52.3633,52.4071,52.3487,52.3925,33800.0
2011-06-20 15:40:00,71.75,71.75,71.65,71.67,53700.0,52.3925,52.3925,52.3195,52.3341,53700.0
2011-06-20 15:45:00,71.67,71.71,71.58,71.62,85600.0,52.3341,52.3633,52.2683,52.2975,85600.0
2011-06-20 15:50:00,71.63,71.64,71.52,71.58,47100.0,52.3049,52.3122,52.2245,52.2683,47100.0
2011-06-20 15:55:00,71.57,71.6,71.52,71.6,104500.0,52.261,52.2829,52.2245,52.2829,104500.0
2011-06-21 09:30:00,71.96,72.2,71.85,72.11,59000.0,52.5458,52.7211,52.4655,52.6554,59000.0
2011-06-21 09:35:00,72.11,72.45,72.07,72.43,21300.0,52.6554,52.9036,52.6261,52.889,21300.0
2011-06-21 09:40:00,72.44,72.59,72.44,72.55,15500.0,52.8963,53.0059,52.8963,52.9766,15500.0
2011-06-21 09:45:00,72.56,72.56,72.3,72.38,20800.0,52.9839,52.9839,52.7941,52.8525,20800.0
2011-06-21 09:50:00,72.38,72.53,72.38,72.53,10600.0,52.8525,52.962,52.8525,52.962,10600.0
2011-06-21 09:55:00,72.53,72.68,72.51,72.66,18100.0,52.962,53.0716,52.9474,53.057,18100.0
2011-06-21 10:00:00,72.68,72.95,72.68,72.87,36300.0,53.0716,53.2687,53.0716,53.2103,36300.0
2011-06-21 10:05:00,72.87,72.87,72.71,72.86,21800.0,53.2103,53.2103,53.0935,53.203,21800.0
2011-06-21 10:10:00,72.85,72.97,72.83,72.91,24100.0,53.1957,53.2833,53.1811,53.2395,24100.0
2011-06-21 10:15:00,72.92,72.99,72.91,72.93,20300.0,53.2468,53.2979,53.2395,53.2541,20300.0
2011-06-21 10:20:00,72.93,73.03,72.9,73.03,23800.0,53.2541,53.3271,53.2322,53.3271,23800.0
2011-06-21 10:25:00,73.04,73.04,72.84,72.86,21700.0,53.3344,53.3344,53.1884,53.203,21700.0
2011-06-21 10:30:00,72.87,72.88,72.74,72.74,32100.0,53.2103,53.2176,53.1154,53.1154,32100.0
2011-06-21 10:35:00,72.74,72.75,72.66,72.69,26700.0,53.1154,53.1227,53.057,53.0789,26700.0
2011-06-21 10:40:00,72.7,72.82,72.7,72.8,16900.0,53.0862,53.1738,53.0862,53.1592,16900.0
2011-06-21 10:45:00,72.81,72.94,72.81,72.83,16200.0,53.1665,53.2614,53.1665,53.1811,16200.0
2011-06-21 10:50:00,72.84,72.89,72.84,72.88,10000.0,53.1884,53.2249,53.1884,53.2176,10000.0
2011-06-21 10:55:00,72.89,72.95,72.86,72.94,10100.0,53.2249,53.2687,53.203,53.2614,10100.0
2011-06-21 11:00:00,72.95,72.97,72.93,72.95,16500.0,53.2687,53.2833,53.2541,53.2687,16500.0
2011-06-21 11:05:00,72.94,72.97,72.92,72.93,7200.0,53.2614,53.2833,53.2468,53.2541,7200.0
2011-06-21 11:10:00,72.95,73.0,72.93,73.0,38200.0,53.2687,53.3052,53.2541,53.3052,38200.0
2011-06-21 11:15:00,73.0,73.15,73.0,73.08,31100.0,53.3052,53.4148,53.3052,53.3637,31100.0
2011-06-21 11:20:00,73.1,73.19,73.07,73.09,18300.0,53.3783,53.444,53.3564,53.371,18300.0
2011-06-21 11:25:00,73.08,73.15,73.06,73.13,10900.0,53.3637,53.4148,53.3491,53.4002,10900.0
2011-06-21 11:30:00,73.12,73.18,73.12,73.14,26000.0,53.3929,53.4367,53.3929,53.4075,26000.0
2011-06-21 11:35:00,73.14,73.29,73.13,73.28,40000.0,53.4075,53.517,53.4002,53.5097,40000.0
2011-06-21 11:40:00,73.29,73.36,73.23,73.24,24700.0,53.517,53.5681,53.4732,53.4805,24700.0
2011-06-21 11:45:00,73.23,73.28,73.2,73.27,28400.0,53.4732,53.5097,53.4513,53.5024,28400.0
2011-06-21 11:50:00,73.28,73.31,73.24,73.28,29100.0,53.5097,53.5316,53.4805,53.5097,29100.0
2011-06-21 11:55:00,73.29,73.34,73.24,73.26,33500.0,53.517,53.5535,53.4805,53.4951,33500.0
2011-06-21 12:00:00,73.26,73.37,73.22,73.25,54700.0,53.4951,53.5754,53.4659,53.4878,54700.0
2011-06-21 12:05:00,73.24,73.24,73.19,73.2,9900.0,53.4805,53.4805,53.444,53.4513,9900.0
2011-06-21 12:10:00,73.21,73.24,73.18,73.19,9600.0,53.4586,53.4805,53.4367,53.444,9600.0
2011-06-21 12:15:00,73.19,73.25,73.15,73.24,10100.0,53.444,53.4878,53.4148,53.4805,10100.0
2011-06-21 12:20:00,73.24,73.33,73.24,73.28,9900.0,53.4805,53.5462,53.4805,53.5097,9900.0
2011-06-21 12:25:00,73.28,73.33,73.26,73.33,20400.0,53.5097,53.5462,53.4951,53.5462,20400.0
2011-06-21 12:30:00,73.31,73.37,73.3,73.32,12100.0,53.5316,53.5754,53.5243,53.5389,12100.0
2011-06-21 12:35:00,73.32,73.32,73.25,73.31,20800.0,53.5389,53.5389,53.4878,53.5316,20800.0
2011-06-21 12:40:00,73.31,73.33,73.26,73.33,33700.0,53.5316,53.5462,53.4951,53.5462,33700.0
2011-06-21 12:45:00,73.33,73.33,73.27,73.28,30400.0,53.5462,53.5462,53.5024,53.5097,30400.0
2011-06-21 12:50:00,73.28,73.28,73.24,73.25,13800.0,53.5097,53.5097,53.4805,53.4878,13800.0
2011-06-21 12:55:00,73.25,73.25,73.2,73.22,11200.0,53.4878,53.4878,53.4513,53.4659,11200.0
2011-06-21 13:00:00,73.22,73.22,73.13,73.15,11200.0,53.4659,53.4659,53.4002,53.4148,11200.0
2011-06-21 13:05:00,73.16,73.16,73.07,73.07,7200.0,53.4221,53.4221,53.3564,53.3564,7200.0
2011-06-21 13:10:00,73.07,73.12,73.03,73.09,18900.0,53.3564,53.3929,53.3271,53.371,18900.0
2011-06-21 13:15:00,73.1,73.1,73.06,73.06,11900.0,53.3783,53.3783,53.3491,53.3491,11900.0
2011-06-21 13:20:00,73.07,73.14,73.07,73.13,18500.0,53.3564,53.4075,53.3564,53.4002,18500.0
2011-06-21 13:25:00,73.13,73.14,73.12,73.13,15500.0,53.4002,53.4075,53.3929,53.4002,15500.0
2011-06-21 13:30:00,73.13,73.19,73.12,73.12,13200.0,53.4002,53.444,53.3929,53.3929,13200.0
2011-06-21 13:35:00,73.12,73.14,73.09,73.09,9200.0,53.3929,53.4075,53.371,53.371,9200.0
2011-06-21 13:40:00,73.08,73.13,73.05,73.12,14700.0,53.3637,53.4002,53.3417,53.3929,14700.0
2011-06-21 13:45:00,73.12,73.17,73.1,73.17,9400.0,53.3929,53.4294,53.3783,53.4294,9400.0
2011-06-21 13:50:00,73.17,73.17,73.11,73.11,8100.0,53.4294,53.4294,53.3856,53.3856,8100.0
2011-06-21 13:55:00,73.13,73.13,73.05,73.08,26900.0,53.4002,53.4002,53.3417,53.3637,26900.0
2011-06-21 14:00:00,73.08,73.15,73.07,73.15,25700.0,53.3637,53.4148,53.3564,53.4148,25700.0
2011-06-21 14:05:00,73.15,73.17,73.14,73.17,12000.0,53.4148,53.4294,53.4075,53.4294,12000.0
2011-06-21 14:10:00,73.18,73.27,73.17,73.26,12500.0,53.4367,53.5024,53.4294,53.4951,12500.0
2011-06-21 14:15:00,73.26,73.26,73.21,73.24,6100.0,53.4951,53.4951,53.4586,53.4805,6100.0
2011-06-21 14:20:00,73.24,73.28,73.24,73.27,8100.0,53.4805,53.5097,53.4805,53.5024,8100.0
2011-06-21 14:25:00,73.27,73.3,73.26,73.28,9900.0,53.5024,53.5243,53.4951,53.5097,9900.0
2011-06-21 14:30:00,73.28,73.32,73.26,73.32,14500.0,53.5097,53.5389,53.4951,53.5389,14500.0
2011-06-21 14:35:00,73.32,73.47,73.3,73.44,36900.0,53.5389,53.6484,53.5243,53.6265,36900.0
2011-06-21 14:40:00,73.45,73.45,73.38,73.41,28600.0,53.6338,53.6338,53.5827,53.6046,28600.0
2011-06-21 14:45:00,73.42,73.43,73.32,73.38,19800.0,53.6119,53.6192,53.5389,53.5827,19800.0
2011-06-21 14:50:00,73.39,73.4,73.35,73.39,14600.0,53.59,53.5973,53.5608,53.59,14600.0
2011-06-21 14:55:00,73.39,73.43,73.38,73.42,24100.0,53.59,53.6192,53.5827,53.6119,24100.0
2011-06-21 15:00:00,73.42,73.45,73.31,73.33,27300.0,53.6119,53.6338,53.5316,53.5462,27300.0
2011-06-21 15:05:00,73.33,73.39,73.3,73.36,17100.0,53.5462,53.59,53.5243,53.5681,17100.0
2011-06-21 15:10:00,73.37,73.37,73.32,73.32,14200.0,53.5754,53.5754,53.5389,53.5389,14200.0
2011-06-21 15:15:00,73.33,73.36,73.29,73.35,18900.0,53.5462,53.5681,53.517,53.5608,18900.0
2011-06-21 15:20:00,73.35,73.37,73.34,73.36,29400.0,53.5608,53.5754,53.5535,53.5681,29400.0
2011-06-21 15:25:00,73.37,73.4,73.32,73.32,37300.0,53.5754,53.5973,53.5389,53.5389,37300.0
2011-06-21 15:30:00,73.32,73.33,73.24,73.27,26000.0,53.5389,53.5462,53.4805,53.5024,26000.0
2011-06-21 15:35:00,73.26,73.29,73.24,73.27,26200.0,53.4951,53.517,53.4805,53.5024,26200.0
2011-06-21 15:40:00,73.27,73.27,73.16,73.18,39100.0,53.5024,53.5024,53.4221,53.4367,39100.0
2011-06-21 15:45:00,73.19,73.27,73.17,73.25,73100.0,53.444,53.5024,53.4294,53.4878,73100.0
2011-06-21 15:50:00,73.26,73.28,73.23,73.23,49800.0,53.4951,53.5097,53.4732,53.4732,49800.0
2011-06-21 15:55:00,73.23,73.24,73.14,73.2,83100.0,53.4732,53.4805,53.4075,53.4513,83100.0
2011-06-22 09:30:00,72.94,73.25,72.86,73.24,45400.0,53.2614,53.4878,53.203,53.4805,45400.0
2011-06-22 09:35:00,73.24,73.4,73.14,73.4,23000.0,53.4805,53.5973,53.4075,53.5973,23000.0
2011-06-22 09:40:00,73.38,73.38,73.21,73.32,25300.0,53.5827,53.5827,53.4586,53.5389,25300.0
2011-06-22 09:45:00,73.29,73.38,73.22,73.25,31500.0,53.517,53.5827,53.4659,53.4878,31500.0
2011-06-22 09:50:00,73.26,73.26,73.13,73.19,29900.0,53.4951,53.4951,53.4002,53.444,29900.0
2011-06-22 09:55:00,73.2,73.5,73.18,73.45,31800.0,53.4513,53.6703,53.4367,53.6338,31800.0
2011-06-22 10:00:00,73.48,73.61,73.42,73.42,32100.0,53.6557,53.7507,53.6119,53.6119,32100.0
2011-06-22 10:05:00,73.4,73.64,73.37,73.59,28900.0,53.5973,53.7726,53.5754,53.7361,28900.0
2011-06-22 10:10:00,73.58,73.71,73.56,73.58,26700.0,53.7288,53.8237,53.7142,53.7288,26700.0
2011-06-22 10:15:00,73.57,73.58,73.42,73.47,46000.0,53.7215,53.7288,53.6119,53.6484,46000.0
2011-06-22 10:20:00,73.47,73.63,73.45,73.62,39600.0,53.6484,53.7653,53.6338,53.758,39600.0
2011-06-22 10:25:00,73.62,73.64,73.56,73.6,14800.0,53.758,53.7726,53.7142,53.7434,14800.0
2011-06-22 10:30:00,73.62,73.7,73.61,73.67,15600.0,53.758,53.8164,53.7507,53.7945,15600.0
2011-06-22 10:35:00,73.66,73.66,73.48,73.5,16400.0,53.7872,53.7872,53.6557,53.6703,16400.0
2011-06-22 10:40:00,73.53,73.57,73.49,73.53,26600.0,53.6922,53.7215,53.663,53.6922,26600.0
2011-06-22 10:45:00,73.54,73.67,73.5,73.67,32000.0,53.6996,53.7945,53.6703,53.7945,32000.0
2011-06-22 10:50:00,73.68,73.85,73.68,73.85,36300.0,53.8018,53.9259,53.8018,53.9259,36300.0
2011-06-22 10:55:00,73.86,73.98,73.84,73.93,25400.0,53.9332,54.0208,53.9186,53.9843,25400.0
2011-06-22 11:00:00,73.93,73.93,73.76,73.77,21600.0,53.9843,53.9843,53.8602,53.8675,21600.0
2011-06-22 11:05:00,73.76,73.78,73.71,73.78,34000.0,53.8602,53.8748,53.8237,53.8748,34000.0
2011-06-22 11:10:00,73.79,73.83,73.75,73.76,25000.0,53.8821,53.9113,53.8529,53.8602,25000.0
2011-06-22 11:15:00,73.77,73.91,73.76,73.91,25100.0,53.8675,53.9697,53.8602,53.9697,25100.0
2011-06-22 11:20:00,73.91,73.94,73.87,73.89,33300.0,53.9697,53.9916,53.9405,53.9551,33300.0
2011-06-22 11:25:00,73.89,73.93,73.88,73.92,16400.0,53.9551,53.9843,53.9478,53.977,16400.0
2011-06-22 11:30:00,73.93,73.93,73.88,73.91,24000.0,53.9843,53.9843,53.9478,53.9697,24000.0
2011-06-22 11:35:00,73.89,73.92,73.88,73.92,14600.0,53.9551,53.977,53.9478,53.977,14600.0
2011-06-22 11:40:00,73.91,73.92,73.77,73.81,19700.0,53.9697,53.977,53.8675,53.8967,19700.0
2011-06-22 11:45:00,73.8,73.81,73.76,73.8,15300.0,53.8894,53.8967,53.8602,53.8894,15300.0
2011-06-22 11:50:00,73.8,73.83,73.76,73.79,8500.0,53.8894,53.9113,53.8602,53.8821,8500.0
2011-06-22 11:55:00,73.77,73.78,73.62,73.62,12300.0,53.8675,53.8748,53.758,53.758,12300.0
2011-06-22 12:00:00,73.63,73.64,73.51,73.53,12800.0,53.7653,53.7726,53.6776,53.6922,12800.0
2011-06-22 12:05:00,73.55,73.6,73.54,73.59,15600.0,53.7069,53.7434,53.6996,53.7361,15600.0
2011-06-22 12:10:00,73.59,73.62,73.56,73.59,5700.0,53.7361,53.758,53.7142,53.7361,5700.0
2011-06-22 12:15:00,73.59,73.65,73.52,73.52,6100.0,53.7361,53.7799,53.6849,53.6849,6100.0
2011-06-22 12:20:00,73.52,73.53,73.48,73.49,8600.0,53.6849,53.6922,53.6557,53.663,8600.0
2011-06-22 12:25:00,73.5,73.59,73.44,73.58,14500.0,53.6703,53.7361,53.6265,53.7288,14500.0
2011-06-22 12:30:00,73.57,73.57,73.4,73.46,28300.0,53.7215,53.7215,53.5973,53.6411,28300.0
2011-06-22 12:35:00,73.44,73.45,73.33,73.41,20400.0,53.6265,53.6338,53.5462,53.6046,20400.0
2011-06-22 12:40:00,73.41,73.5,73.36,73.49,13700.0,53.6046,53.6703,53.5681,53.663,13700.0
2011-06-22 12:45:00,73.49,73.67,73.47,73.6,20100.0,53.663,53.7945,53.6484,53.7434,20100.0
2011-06-22 12:50:00,73.6,73.72,73.6,73.65,8200.0,53.7434,53.831,53.7434,53.7799,8200.0
2011-06-22 12:55:00,73.66,73.66,73.53,73.56,11600.0,53.7872,53.7872,53.6922,53.7142,11600.0
2011-06-22 13:00:00,73.56,73.59,73.5,73.5,20900.0,53.7142,53.7361,53.6703,53.6703,20900.0
2011-06-22 13:05:00,73.5,73.5,73.38,73.4,7900.0,53.6703,53.6703,53.5827,53.5973,7900.0
2011-06-22 13:10:00,73.4,73.42,73.37,73.39,15400.0,53.5973,53.6119,53.5754,53.59,15400.0
2011-06-22 13:15:00,73.39,73.39,73.34,73.34,21900.0,53.59,53.59,53.5535,53.5535,21900.0
2011-06-22 13:20:00,73.34,73.4,73.33,73.34,6900.0,53.5535,53.5973,53.5462,53.5535,6900.0
2011-06-22 13:25:00,73.35,73.37,73.32,73.33,17200.0,53.5608,53.5754,53.5389,53.5462,17200.0
2011-06-22 13:30:00,73.33,73.39,73.3,73.31,39700.0,53.5462,53.59,53.5243,53.5316,39700.0
2011-06-22 13:35:00,73.32,73.39,73.31,73.37,13900.0,53.5389,53.59,53.5316,53.5754,13900.0
2011-06-22 13:40:00,73.37,73.41,73.35,73.37,6700.0,53.5754,53.6046,53.5608,53.5754,6700.0
2011-06-22 13:45:00,73.37,73.38,73.31,73.38,7700.0,53.5754,53.5827,53.5316,53.5827,7700.0
2011-06-22 13:50:00,73.38,73.42,73.36,73.42,6200.0,53.5827,53.6119,53.5681,53.6119,6200.0
2011-06-22 13:55:00,73.41,73.41,73.37,73.38,7000.0,53.6046,53.6046,53.5754,53.5827,7000.0
2011-06-22 14:00:00,73.38,73.38,73.25,73.26,18200.0,53.5827,53.5827,53.4878,53.4951,18200.0
2011-06-22 14:05:00,73.25,73.28,73.17,73.28,43000.0,53.4878,53.5097,53.4294,53.5097,43000.0
2011-06-22 14:10:00,73.28,73.31,73.22,73.28,11300.0,53.5097,53.5316,53.4659,53.5097,11300.0
2011-06-22 14:15:00,73.28,73.3,73.2,73.2,12800.0,53.5097,53.5243,53.4513,53.4513,12800.0
2011-06-22 14:20:00,73.2,73.33,73.17,73.33,21300.0,53.4513,53.5462,53.4294,53.5462,21300.0
2011-06-22 14:25:00,73.33,73.59,73.3,73.52,120400.0,53.5462,53.7361,53.5243,53.6849,120400.0
2011-06-22 14:30:00,73.51,73.56,73.5,73.53,31000.0,53.6776,53.7142,53.6703,53.6922,31000.0
2011-06-22 14:35:00,73.52,73.54,73.45,73.52,73300.0,53.6849,53.6996,53.6338,53.6849,73300.0
2011-06-22 14:40:00,73.5,73.52,73.42,73.49,45700.0,53.6703,53.6849,53.6119,53.663,45700.0
2011-06-22 14:45:00,73.49,73.55,73.46,73.52,18300.0,53.663,53.7069,53.6411,53.6849,18300.0
2011-06-22 14:50:00,73.52,73.54,73.44,73.46,36400.0,53.6849,53.6996,53.6265,53.6411,36400.0
2011-06-22 14:55:00,73.45,73.45,73.4,73.44,27200.0,53.6338,53.6338,53.5973,53.6265,27200.0
2011-06-22 15:00:00,73.44,73.47,73.41,73.46,19500.0,53.6265,53.6484,53.6046,53.6411,19500.0
2011-06-22 15:05:00,73.45,73.53,73.41,73.52,39000.0,53.6338,53.6922,53.6046,53.6849,39000.0
2011-06-22 15:10:00,73.51,73.51,73.46,73.48,24400.0,53.6776,53.6776,53.6411,53.6557,24400.0
2011-06-22 15:15:00,73.47,73.52,73.45,73.5,46500.0,53.6484,53.6849,53.6338,53.6703,46500.0
2011-06-22 15:20:00,73.51,73.54,73.49,73.52,24300.0,53.6776,53.6996,53.663,53.6849,24300.0
2011-06-22 15:25:00,73.52,73.52,73.44,73.45,59500.0,53.6849,53.6849,53.6265,53.6338,59500.0
2011-06-22 15:30:00,73.46,73.52,73.45,73.49,92500.0,53.6411,53.6849,53.6338,53.663,92500.0
2011-06-22 15:35:00,73.48,73.53,73.46,73.46,65200.0,53.6557,53.6922,53.6411,53.6411,65200.0
2011-06-22 15:40:00,73.46,73.48,73.38,73.38,87000.0,53.6411,53.6557,53.5827,53.5827,87000.0
2011-06-22 15:45:00,73.38,73.44,73.33,73.38,131200.0,53.5827,53.6265,53.5462,53.5827,131200.0
2011-06-22 15:50:00,73.38,73.43,73.3,73.31,60700.0,53.5827,53.6192,53.5243,53.5316,60700.0
2011-06-22 15:55:00,73.3,73.3,73.17,73.23,115600.0,53.5243,53.5243,53.4294,53.4732,115600.0
2011-06-23 09:30:00,71.49,72.29,71.49,72.05,83800.0,52.2026,52.7868,52.2026,52.6115,83800.0
2011-06-23 09:35:00,72.06,72.49,72.0,72.41,44000.0,52.6188,52.9328,52.575,52.8744,44000.0
2011-06-23 09:40:00,72.41,72.41,72.1,72.1,21500.0,52.8744,52.8744,52.6481,52.6481,21500.0
2011-06-23 09:45:00,72.13,72.21,72.08,72.18,17900.0,52.67,52.7284,52.6334,52.7065,17900.0
2011-06-23 09:50:00,72.21,72.24,71.86,71.88,37000.0,52.7284,52.7503,52.4728,52.4874,37000.0
2011-06-23 09:55:00,71.9,72.11,71.79,72.0,32800.0,52.502,52.6554,52.4217,52.575,32800.0
2011-06-23 10:00:00,72.01,72.28,71.97,72.26,56900.0,52.5823,52.7795,52.5531,52.7649,56900.0
2011-06-23 10:05:00,72.26,72.3,72.14,72.26,62600.0,52.7649,52.7941,52.6773,52.7649,62600.0
2011-06-23 10:10:00,72.26,72.31,72.22,72.25,64500.0,52.7649,52.8014,52.7357,52.7576,64500.0
2011-06-23 10:15:00,72.25,72.35,72.24,72.27,43000.0,52.7576,52.8306,52.7503,52.7722,43000.0
2011-06-23 10:20:00,72.27,72.33,72.03,72.08,40700.0,52.7722,52.816,52.5969,52.6334,40700.0
2011-06-23 10:25:00,72.07,72.23,72.0,72.2,36800.0,52.6261,52.743,52.575,52.7211,36800.0
2011-06-23 10:30:00,72.18,72.25,72.07,72.11,37300.0,52.7065,52.7576,52.6261,52.6554,37300.0
2011-06-23 10:35:00,72.1,72.12,71.95,72.02,28600.0,52.6481,52.6627,52.5385,52.5896,28600.0
2011-06-23 10:40:00,72.02,72.03,71.9,71.9,20700.0,52.5896,52.5969,52.502,52.502,20700.0
2011-06-23 10:45:00,71.9,71.9,71.58,71.62,29500.0,52.502,52.502,52.2683,52.2975,29500.0
2011-06-23 10:50:00,71.63,71.74,71.54,71.71,14900.0,52.3049,52.3852,52.2391,52.3633,14900.0
2011-06-23 10:55:00,71.71,71.83,71.7,71.78,24200.0,52.3633,52.4509,52.356,52.4144,24200.0
2011-06-23 11:00:00,71.79,71.83,71.69,71.74,31400.0,52.4217,52.4509,52.3487,52.3852,31400.0
2011-06-23 11:05:00,71.73,71.81,71.69,71.8,18900.0,52.3779,52.4363,52.3487,52.429,18900.0
2011-06-23 11:10:00,71.79,71.81,71.65,71.67,20900.0,52.4217,52.4363,52.3195,52.3341,20900.0
2011-06-23 11:15:00,71.66,71.71,71.6,71.67,19900.0,52.3268,52.3633,52.2829,52.3341,19900.0
2011-06-23 11:20:00,71.66,71.69,71.6,71.64,19300.0,52.3268,52.3487,52.2829,52.3122,19300.0
2011-06-23 11:25:00,71.63,71.85,71.63,71.8,25700.0,52.3049,52.4655,52.3049,52.429,25700.0
2011-06-23 11:30:00,71.8,71.88,71.75,71.83,25600.0,52.429,52.4874,52.3925,52.4509,25600.0
2011-06-23 11:35:00,71.83,71.91,71.79,71.82,16600.0,52.4509,52.5093,52.4217,52.4436,16600.0
2011-06-23 11:40:00,71.8,71.91,71.79,71.91,10100.0,52.429,52.5093,52.4217,52.5093,10100.0
2011-06-23 11:45:00,71.92,71.95,71.87,71.93,18400.0,52.5166,52.5385,52.4801,52.5239,18400.0
2011-06-23 11:50:00,71.94,72.02,71.92,72.0,19700.0,52.5312,52.5896,52.5166,52.575,19700.0
2011-06-23 11:55:00,72.01,72.08,72.01,72.02,18700.0,52.5823,52.6334,52.5823,52.5896,18700.0
2011-06-23 12:00:00,72.03,72.07,72.02,72.05,50400.0,52.5969,52.6261,52.5896,52.6115,50400.0
2011-06-23 12:05:00,72.04,72.05,71.93,71.93,33000.0,52.6042,52.6115,52.5239,52.5239,33000.0
2011-06-23 12:10:00,71.94,71.96,71.88,71.96,19700.0,52.5312,52.5458,52.4874,52.5458,19700.0
2011-06-23 12:15:00,71.95,71.97,71.84,71.86,16700.0,52.5385,52.5531,52.4582,52.4728,16700.0
2011-06-23 12:20:00,71.87,71.95,71.86,71.92,12400.0,52.4801,52.5385,52.4728,52.5166,12400.0
2011-06-23 12:25:00,71.92,71.92,71.8,71.81,29200.0,52.5166,52.5166,52.429,52.4363,29200.0
2011-06-23 12:30:00,71.82,71.84,71.78,71.81,25700.0,52.4436,52.4582,52.4144,52.4363,25700.0
2011-06-23 12:35:00,71.81,71.85,71.8,71.84,21000.0,52.4363,52.4655,52.429,52.4582,21000.0
2011-06-23 12:40:00,71.86,71.95,71.83,71.93,34600.0,52.4728,52.5385,52.4509,52.5239,34600.0
2011-06-23 12:45:00,71.92,71.98,71.91,71.98,11700.0,52.5166,52.5604,52.5093,52.5604,11700.0
2011-06-23 12:50:00,71.98,72.09,71.98,72.01,13800.0,52.5604,52.6407,52.5604,52.5823,13800.0
2011-06-23 12:55:00,72.01,72.05,72.0,72.04,15100.0,52.5823,52.6115,52.575,52.6042,15100.0
2011-06-23 13:00:00,72.05,72.1,72.02,72.09,32000.0,52.6115,52.6481,52.5896,52.6407,32000.0
2011-06-23 13:05:00,72.09,72.13,72.08,72.1,61300.0,52.6407,52.67,52.6334,52.6481,61300.0
2011-06-23 13:10:00,72.1,72.1,72.0,72.0,20100.0,52.6481,52.6481,52.575,52.575,20100.0
2011-06-23 13:15:00,72.0,72.01,71.91,71.92,12600.0,52.575,52.5823,52.5093,52.5166,12600.0
2011-06-23 13:20:00,71.93,72.0,71.92,71.92,14200.0,52.5239,52.575,52.5166,52.5166,14200.0
2011-06-23 13:25:00,71.93,71.98,71.91,71.98,22500.0,52.5239,52.5604,52.5093,52.5604,22500.0
2011-06-23 13:30:00,71.98,72.19,71.98,72.17,37100.0,52.5604,52.7138,52.5604,52.6992,37100.0
2011-06-23 13:35:00,72.16,72.18,72.02,72.02,35800.0,52.6919,52.7065,52.5896,52.5896,35800.0
2011-06-23 13:40:00,72.01,72.05,72.01,72.02,19200.0,52.5823,52.6115,52.5823,52.5896,19200.0
2011-06-23 13:45:00,72.02,72.08,72.01,72.08,23700.0,52.5896,52.6334,52.5823,52.6334,23700.0
2011-06-23 13:50:00,72.09,72.09,71.98,71.99,33500.0,52.6407,52.6407,52.5604,52.5677,33500.0
2011-06-23 13:55:00,72.0,72.04,71.97,72.03,22700.0,52.575,52.6042,52.5531,52.5969,22700.0
2011-06-23 14:00:00,72.03,72.04,71.81,71.81,30100.0,52.5969,52.6042,52.4363,52.4363,30100.0
2011-06-23 14:05:00,71.79,71.89,71.76,71.88,20600.0,52.4217,52.4947,52.3998,52.4874,20600.0
2011-06-23 14:10:00,71.88,71.96,71.88,71.92,37400.0,52.4874,52.5458,52.4874,52.5166,37400.0
2011-06-23 14:15:00,71.91,71.92,71.81,71.84,37000.0,52.5093,52.5166,52.4363,52.4582,37000.0
2011-06-23 14:20:00,71.84,71.85,71.81,71.84,18200.0,52.4582,52.4655,52.4363,52.4582,18200.0
2011-06-23 14:25:00,71.85,71.87,71.76,71.77,27400.0,52.4655,52.4801,52.3998,52.4071,27400.0
2011-06-23 14:30:00,71.78,71.84,71.73,71.76,32900.0,52.4144,52.4582,52.3779,52.3998,32900.0
2011-06-23 14:35:00,71.76,71.77,71.6,71.6,28800.0,52.3998,52.4071,52.2829,52.2829,28800.0
2011-06-23 14:40:00,71.61,71.64,71.58,71.6,17600.0,52.2902,52.3122,52.2683,52.2829,17600.0
2011-06-23 14:45:00,71.6,71.61,71.49,71.53,37000.0,52.2829,52.2902,52.2026,52.2318,37000.0
2011-06-23 14:50:00,71.53,71.61,71.5,71.61,16200.0,52.2318,52.2902,52.2099,52.2902,16200.0
2011-06-23 14:55:00,71.6,72.15,71.6,72.13,83500.0,52.2829,52.6846,52.2829,52.67,83500.0
2011-06-23 15:00:00,72.14,72.18,71.91,71.99,97800.0,52.6773,52.7065,52.5093,52.5677,97800.0
2011-06-23 15:05:00,72.0,72.21,71.91,72.15,101700.0,52.575,52.7284,52.5093,52.6846,101700.0
2011-06-23 15:10:00,72.16,72.16,72.01,72.15,69200.0,52.6919,52.6919,52.5823,52.6846,69200.0
2011-06-23 15:15:00,72.15,72.3,72.15,72.2,71700.0,52.6846,52.7941,52.6846,52.7211,71700.0
2011-06-23 15:20:00,72.2,72.28,72.09,72.25,42400.0,52.7211,52.7795,52.6407,52.7576,42400.0
2011-06-23 15:25:00,72.25,72.35,72.15,72.16,34500.0,52.7576,52.8306,52.6846,52.6919,34500.0
2011-06-23 15:30:00,72.14,72.17,71.9,72.01,42900.0,52.6773,52.6992,52.502,52.5823,42900.0
2011-06-23 15:35:00,72.01,72.12,71.91,71.92,40100.0,52.5823,52.6627,52.5093,52.5166,40100.0
2011-06-23 15:40:00,71.91,72.1,71.91,71.98,46400.0,52.5093,52.6481,52.5093,52.5604,46400.0
2011-06-23 15:45:00,71.98,72.25,71.91,72.23,76800.0,52.5604,52.7576,52.5093,52.743,76800.0
2011-06-23 15:50:00,72.22,72.41,72.22,72.39,77800.0,52.7357,52.8744,52.7357,52.8598,77800.0
2011-06-23 15:55:00,72.39,72.45,72.33,72.38,102500.0,52.8598,52.9036,52.816,52.8525,102500.0
2011-06-24 09:30:00,72.35,72.56,72.35,72.35,23100.0,52.8306,52.9839,52.8306,52.8306,23100.0
2011-06-24 09:35:00,72.36,72.47,72.18,72.41,11800.0,52.8379,52.9182,52.7065,52.8744,11800.0
2011-06-24 09:40:00,72.44,72.6,72.4,72.4,15100.0,52.8963,53.0132,52.8671,52.8671,15100.0
2011-06-24 09:45:00,72.4,72.41,72.29,72.35,14000.0,52.8671,52.8744,52.7868,52.8306,14000.0
2011-06-24 09:50:00,72.34,72.44,72.3,72.44,16900.0,52.8233,52.8963,52.7941,52.8963,16900.0
2011-06-24 09:55:00,72.42,72.59,72.38,72.47,13300.0,52.8817,53.0059,52.8525,52.9182,13300.0
2011-06-24 10:00:00,72.46,72.55,72.28,72.33,26000.0,52.9109,52.9766,52.7795,52.816,26000.0
2011-06-24 10:05:00,72.33,72.36,72.18,72.18,20100.0,52.816,52.8379,52.7065,52.7065,20100.0
2011-06-24 10:10:00,72.19,72.2,71.84,71.84,35300.0,52.7138,52.7211,52.4582,52.4582,35300.0
2011-06-24 10:15:00,71.82,71.82,71.68,71.79,34600.0,52.4436,52.4436,52.3414,52.4217,34600.0
2011-06-24 10:20:00,71.78,71.9,71.71,71.87,31600.0,52.4144,52.502,52.3633,52.4801,31600.0
2011-06-24 10:25:00,71.87,71.88,71.7,71.84,20700.0,52.4801,52.4874,52.356,52.4582,20700.0
2011-06-24 10:30:00,71.84,72.06,71.77,72.06,27600.0,52.4582,52.6188,52.4071,52.6188,27600.0
2011-06-24 10:35:00,72.06,72.08,71.9,71.93,16300.0,52.6188,52.6334,52.502,52.5239,16300.0
2011-06-24 10:40:00,71.94,71.99,71.83,71.83,15600.0,52.5312,52.5677,52.4509,52.4509,15600.0
2011-06-24 10:45:00,71.84,71.9,71.55,71.66,31800.0,52.4582,52.502,52.2464,52.3268,31800.0
2011-06-24 10:50:00,71.64,71.76,71.52,71.76,11600.0,52.3122,52.3998,52.2245,52.3998,11600.0
2011-06-24 10:55:00,71.77,71.82,71.73,71.8,9200.0,52.4071,52.4436,52.3779,52.429,9200.0
2011-06-24 11:00:00,71.79,71.9,71.79,71.89,12900.0,52.4217,52.502,52.4217,52.4947,12900.0
2011-06-24 11:05:00,71.89,71.89,71.71,71.81,13000.0,52.4947,52.4947,52.3633,52.4363,13000.0
2011-06-24 11:10:00,71.81,71.82,71.69,71.79,14200.0,52.4363,52.4436,52.3487,52.4217,14200.0
2011-06-24 11:15:00,71.77,71.96,71.76,71.94,22800.0,52.4071,52.5458,52.3998,52.5312,22800.0
2011-06-24 11:20:00,71.93,71.96,71.87,71.94,20000.0,52.5239,52.5458,52.4801,52.5312,20000.0
2011-06-24 11:25:00,71.95,71.99,71.85,71.97,19000.0,52.5385,52.5677,52.4655,52.5531,19000.0
2011-06-24 11:30:00,71.97,72.0,71.93,71.96,11700.0,52.5531,52.575,52.5239,52.5458,11700.0
2011-06-24 11:35:00,71.98,72.06,71.97,72.03,18700.0,52.5604,52.6188,52.5531,52.5969,18700.0
2011-06-24 11:40:00,72.02,72.18,72.01,72.15,12800.0,52.5896,52.7065,52.5823,52.6846,12800.0
2011-06-24 11:45:00,72.17,72.2,72.14,72.14,8300.0,52.6992,52.7211,52.6773,52.6773,8300.0
2011-06-24 11:50:00,72.13,72.17,72.08,72.15,8800.0,52.67,52.6992,52.6334,52.6846,8800.0
2011-06-24 11:55:00,72.14,72.15,72.01,72.03,12800.0,52.6773,52.6846,52.5823,52.5969,12800.0
2011-06-24 12:00:00,72.02,72.1,71.99,72.05,12300.0,52.5896,52.6481,52.5677,52.6115,12300.0
2011-06-24 12:05:00,72.05,72.06,71.9,71.91,11500.0,52.6115,52.6188,52.502,52.5093,11500.0
2011-06-24 12:10:00,71.89,71.9,71.82,71.86,6600.0,52.4947,52.502,52.4436,52.4728,6600.0
2011-06-24 12:15:00,71.86,71.97,71.86,71.97,9900.0,52.4728,52.5531,52.4728,52.5531,9900.0
2011-06-24 12:20:00,71.97,72.01,71.93,71.95,14700.0,52.5531,52.5823,52.5239,52.5385,14700.0
2011-06-24 12:25:00,71.93,72.01,71.87,72.0,25000.0,52.5239,52.5823,52.4801,52.575,25000.0
2011-06-24 12:30:00,72.0,72.08,71.98,72.08,12000.0,52.575,52.6334,52.5604,52.6334,12000.0
2011-06-24 12:35:00,72.08,72.13,72.05,72.07,9700.0,52.6334,52.67,52.6115,52.6261,9700.0
2011-06-24 12:40:00,72.08,72.1,71.98,71.98,11400.0,52.6334,52.6481,52.5604,52.5604,11400.0
2011-06-24 12:45:00,71.98,71.98,71.85,71.88,14400.0,52.5604,52.5604,52.4655,52.4874,14400.0
2011-06-24 12:50:00,71.87,71.92,71.78,71.83,14100.0,52.4801,52.5166,52.4144,52.4509,14100.0
2011-06-24 12:55:00,71.85,71.93,71.84,71.89,9300.0,52.4655,52.5239,52.4582,52.4947,9300.0
2011-06-24 13:00:00,71.9,71.9,71.75,71.78,17200.0,52.502,52.502,52.3925,52.4144,17200.0
2011-06-24 13:05:00,71.78,71.86,71.76,71.82,14000.0,52.4144,52.4728,52.3998,52.4436,14000.0
2011-06-24 13:10:00,71.84,71.91,71.78,71.87,14200.0,52.4582,52.5093,52.4144,52.4801,14200.0
2011-06-24 13:15:00,71.87,71.91,71.87,71.88,11900.0,52.4801,52.5093,52.4801,52.4874,11900.0
2011-06-24 13:20:00,71.89,71.92,71.86,71.92,10400.0,52.4947,52.5166,52.4728,52.5166,10400.0
2011-06-24 13:25:00,71.92,71.99,71.91,71.93,11400.0,52.5166,52.5677,52.5093,52.5239,11400.0
2011-06-24 13:30:00,71.94,71.95,71.85,71.86,10300.0,52.5312,52.5385,52.4655,52.4728,10300.0
2011-06-24 13:35:00,71.87,72.02,71.82,71.99,39500.0,52.4801,52.5896,52.4436,52.5677,39500.0
2011-06-24 13:40:00,72.01,72.03,71.89,71.9,20800.0,52.5823,52.5969,52.4947,52.502,20800.0
2011-06-24 13:45:00,71.91,71.96,71.9,71.9,16300.0,52.5093,52.5458,52.502,52.502,16300.0
2011-06-24 13:50:00,71.9,71.97,71.87,71.95,16900.0,52.502,52.5531,52.4801,52.5385,16900.0
2011-06-24 13:55:00,71.94,71.94,71.81,71.83,21100.0,52.5312,52.5312,52.4363,52.4509,21100.0
2011-06-24 14:00:00,71.84,71.88,71.75,71.75,17600.0,52.4582,52.4874,52.3925,52.3925,17600.0
2011-06-24 14:05:00,71.75,71.75,71.63,71.64,24600.0,52.3925,52.3925,52.3049,52.3122,24600.0
2011-06-24 14:10:00,71.63,71.65,71.54,71.56,26700.0,52.3049,52.3195,52.2391,52.2537,26700.0
2011-06-24 14:15:00,71.57,71.7,71.56,71.7,17300.0,52.261,52.356,52.2537,52.356,17300.0
2011-06-24 14:20:00,71.69,71.75,71.63,71.75,16600.0,52.3487,52.3925,52.3049,52.3925,16600.0
2011-06-24 14:25:00,71.76,71.76,71.69,71.74,11400.0,52.3998,52.3998,52.3487,52.3852,11400.0
2011-06-24 14:30:00,71.73,71.79,71.72,71.72,21700.0,52.3779,52.4217,52.3706,52.3706,21700.0
2011-06-24 14:35:00,71.71,71.73,71.63,71.63,35600.0,52.3633,52.3779,52.3049,52.3049,35600.0
2011-06-24 14:40:00,71.64,71.81,71.64,71.8,14600.0,52.3122,52.4363,52.3122,52.429,14600.0
2011-06-24 14:45:00,71.78,71.9,71.78,71.8,16600.0,52.4144,52.502,52.4144,52.429,16600.0
2011-06-24 14:50:00,71.79,71.9,71.78,71.88,15800.0,52.4217,52.502,52.4144,52.4874,15800.0
2011-06-24 14:55:00,71.87,71.87,71.69,71.72,25000.0,52.4801,52.4801,52.3487,52.3706,25000.0
2011-06-24 15:00:00,71.73,71.76,71.65,71.69,20900.0,52.3779,52.3998,52.3195,52.3487,20900.0
2011-06-24 15:05:00,71.69,71.72,71.63,71.69,23600.0,52.3487,52.3706,52.3049,52.3487,23600.0
2011-06-24 15:10:00,71.7,71.77,71.68,71.74,21600.0,52.356,52.4071,52.3414,52.3852,21600.0
2011-06-24 15:15:00,71.74,71.84,71.72,71.74,27600.0,52.3852,52.4582,52.3706,52.3852,27600.0
2011-06-24 15:20:00,71.73,71.73,71.57,71.6,28300.0,52.3779,52.3779,52.261,52.2829,28300.0
2011-06-24 15:25:00,71.61,71.68,71.59,71.63,27100.0,52.2902,52.3414,52.2756,52.3049,27100.0
2011-06-24 15:30:00,71.63,71.78,71.63,71.78,36000.0,52.3049,52.4144,52.3049,52.4144,36000.0
2011-06-24 15:35:00,71.78,71.78,71.64,71.65,37500.0,52.4144,52.4144,52.3122,52.3195,37500.0
2011-06-24 15:40:00,71.66,71.75,71.65,71.66,43500.0,52.3268,52.3925,52.3195,52.3268,43500.0
2011-06-24 15:45:00,71.68,71.8,71.62,71.63,102800.0,52.3414,52.429,52.2975,52.3049,102800.0
2011-06-24 15:50:00,71.64,71.76,71.64,71.73,83600.0,52.3122,52.3998,52.3122,52.3779,83600.0
2011-06-24 15:55:00,71.74,71.83,71.7,71.74,180000.0,52.3852,52.4509,52.356,52.3852,180000.0
2011-06-27 09:30:00,71.4,71.84,71.4,71.69,51500.0,52.1369,52.4582,52.1369,52.3487,51500.0
2011-06-27 09:35:00,71.67,71.68,71.47,71.47,23200.0,52.3341,52.3414,52.188,52.188,23200.0
2011-06-27 09:40:00,71.48,71.77,71.38,71.74,24900.0,52.1953,52.4071,52.1223,52.3852,24900.0
2011-06-27 09:45:00,71.75,71.87,71.71,71.84,14200.0,52.3925,52.4801,52.3633,52.4582,14200.0
2011-06-27 09:50:00,71.85,72.05,71.85,72.0,14500.0,52.4655,52.6115,52.4655,52.575,14500.0
2011-06-27 09:55:00,72.01,72.03,71.88,71.93,13900.0,52.5823,52.5969,52.4874,52.5239,13900.0
2011-06-27 10:00:00,71.94,71.95,71.82,71.89,26000.0,52.5312,52.5385,52.4436,52.4947,26000.0
2011-06-27 10:05:00,71.89,71.89,71.6,71.6,16700.0,52.4947,52.4947,52.2829,52.2829,16700.0
2011-06-27 10:10:00,71.6,71.63,71.53,71.63,17300.0,52.2829,52.3049,52.2318,52.3049,17300.0
2011-06-27 10:15:00,71.64,71.82,71.6,71.82,15600.0,52.3122,52.4436,52.2829,52.4436,15600.0
2011-06-27 10:20:00,71.82,71.9,71.8,71.9,9900.0,52.4436,52.502,52.429,52.502,9900.0
2011-06-27 10:25:00,71.9,72.14,71.9,72.14,10600.0,52.502,52.6773,52.502,52.6773,10600.0
2011-06-27 10:30:00,72.15,72.18,71.91,71.91,18400.0,52.6846,52.7065,52.5093,52.5093,18400.0
2011-06-27 10:35:00,71.92,71.92,71.82,71.82,14700.0,52.5166,52.5166,52.4436,52.4436,14700.0
2011-06-27 10:40:00,71.82,71.95,71.82,71.95,8000.0,52.4436,52.5385,52.4436,52.5385,8000.0
2011-06-27 10:45:00,71.96,72.06,71.96,72.01,15000.0,52.5458,52.6188,52.5458,52.5823,15000.0
2011-06-27 10:50:00,72.04,72.04,71.94,71.99,10700.0,52.6042,52.6042,52.5312,52.5677,10700.0
2011-06-27 10:55:00,71.98,71.99,71.94,71.96,9100.0,52.5604,52.5677,52.5312,52.5458,9100.0
2011-06-27 11:00:00,71.97,72.0,71.91,71.93,12100.0,52.5531,52.575,52.5093,52.5239,12100.0
2011-06-27 11:05:00,71.9,71.9,71.77,71.77,15200.0,52.502,52.502,52.4071,52.4071,15200.0
2011-06-27 11:10:00,71.76,71.89,71.72,71.88,13200.0,52.3998,52.4947,52.3706,52.4874,13200.0
2011-06-27 11:15:00,71.87,71.88,71.76,71.77,20300.0,52.4801,52.4874,52.3998,52.4071,20300.0
2011-06-27 11:20:00,71.77,71.84,71.76,71.77,8900.0,52.4071,52.4582,52.3998,52.4071,8900.0
2011-06-27 11:25:00,71.78,71.82,71.73,71.75,9000.0,52.4144,52.4436,52.3779,52.3925,9000.0
2011-06-27 11:30:00,71.73,71.8,71.72,71.8,7800.0,52.3779,52.429,52.3706,52.429,7800.0
2011-06-27 11:35:00,71.81,71.9,71.8,71.9,11500.0,52.4363,52.502,52.429,52.502,11500.0
2011-06-27 11:40:00,71.91,71.93,71.87,71.88,6000.0,52.5093,52.5239,52.4801,52.4874,6000.0
2011-06-27 11:45:00,71.89,71.91,71.85,71.91,17800.0,52.4947,52.5093,52.4655,52.5093,17800.0
2011-06-27 11:50:00,71.9,72.02,71.87,71.99,22300.0,52.502,52.5896,52.4801,52.5677,22300.0
2011-06-27 11:55:00,72.0,72.1,71.98,72.1,15400.0,52.575,52.6481,52.5604,52.6481,15400.0
2011-06-27 12:00:00,72.1,72.13,72.07,72.07,8300.0,52.6481,52.67,52.6261,52.6261,8300.0
2011-06-27 12:05:00,72.07,72.07,71.99,72.0,10600.0,52.6261,52.6261,52.5677,52.575,10600.0
2011-06-27 12:10:00,72.0,72.05,71.99,72.0,9200.0,52.575,52.6115,52.5677,52.575,9200.0
2011-06-27 12:15:00,72.01,72.05,71.92,71.97,19500.0,52.5823,52.6115,52.5166,52.5531,19500.0
2011-06-27 12:20:00,71.99,72.04,71.99,72.02,11600.0,52.5677,52.6042,52.5677,52.5896,11600.0
2011-06-27 12:25:00,72.02,72.13,72.01,72.11,16600.0,52.5896,52.67,52.5823,52.6554,16600.0
2011-06-27 12:30:00,72.12,72.15,72.1,72.11,10400.0,52.6627,52.6846,52.6481,52.6554,10400.0
2011-06-27 12:35:00,72.12,72.18,72.11,72.17,11400.0,52.6627,52.7065,52.6554,52.6992,11400.0
2011-06-27 12:40:00,72.17,72.17,72.12,72.12,11400.0,52.6992,52.6992,52.6627,52.6627,11400.0
2011-06-27 12:45:00,72.12,72.16,72.1,72.12,11500.0,52.6627,52.6919,52.6481,52.6627,11500.0
2011-06-27 12:50:00,72.12,72.14,72.09,72.14,7900.0,52.6627,52.6773,52.6407,52.6773,7900.0
2011-06-27 12:55:00,72.13,72.19,72.1,72.18,18300.0,52.67,52.7138,52.6481,52.7065,18300.0
2011-06-27 13:00:00,72.17,72.27,72.17,72.25,26300.0,52.6992,52.7722,52.6992,52.7576,26300.0
2011-06-27 13:05:00,72.25,72.28,72.24,72.24,15100.0,52.7576,52.7795,52.7503,52.7503,15100.0
2011-06-27 13:10:00,72.24,72.27,72.22,72.26,14300.0,52.7503,52.7722,52.7357,52.7649,14300.0
2011-06-27 13:15:00,72.25,72.27,72.2,72.23,13300.0,52.7576,52.7722,52.7211,52.743,13300.0
2011-06-27 13:20:00,72.22,72.23,72.15,72.17,12400.0,52.7357,52.743,52.6846,52.6992,12400.0
2011-06-27 13:25:00,72.18,72.18,72.09,72.11,16700.0,52.7065,52.7065,52.6407,52.6554,16700.0
2011-06-27 13:30:00,72.11,72.12,72.03,72.09,13700.0,52.6554,52.6627,52.5969,52.6407,13700.0
2011-06-27 13:35:00,72.1,72.12,72.06,72.07,17700.0,52.6481,52.6627,52.6188,52.6261,17700.0
2011-06-27 13:40:00,72.07,72.08,72.03,72.05,10200.0,52.6261,52.6334,52.5969,52.6115,10200.0
2011-06-27 13:45:00,72.04,72.06,71.99,72.02,12400.0,52.6042,52.6188,52.5677,52.5896,12400.0
2011-06-27 13:50:00,72.03,72.09,72.01,72.07,18600.0,52.5969,52.6407,52.5823,52.6261,18600.0
2011-06-27 13:55:00,72.07,72.11,72.07,72.1,17000.0,52.6261,52.6554,52.6261,52.6481,17000.0
2011-06-27 14:00:00,72.1,72.23,72.1,72.21,30200.0,52.6481,52.743,52.6481,52.7284,30200.0
2011-06-27 14:05:00,72.2,72.3,72.17,72.29,32100.0,52.7211,52.7941,52.6992,52.7868,32100.0
2011-06-27 14:10:00,72.29,72.36,72.29,72.31,16800.0,52.7868,52.8379,52.7868,52.8014,16800.0
2011-06-27 14:15:00,72.3,72.33,72.3,72.31,7800.0,52.7941,52.816,52.7941,52.8014,7800.0
2011-06-27 14:20:00,72.3,72.34,72.28,72.32,13700.0,52.7941,52.8233,52.7795,52.8087,13700.0
2011-06-27 14:25:00,72.32,72.37,72.3,72.35,16400.0,52.8087,52.8452,52.7941,52.8306,16400.0
2011-06-27 14:30:00,72.36,72.38,72.31,72.35,14100.0,52.8379,52.8525,52.8014,52.8306,14100.0
2011-06-27 14:35:00,72.36,72.37,72.33,72.34,14500.0,52.8379,52.8452,52.816,52.8233,14500.0
2011-06-27 14:40:00,72.35,72.41,72.35,72.35,15600.0,52.8306,52.8744,52.8306,52.8306,15600.0
2011-06-27 14:45:00,72.36,72.41,72.35,72.37,13700.0,52.8379,52.8744,52.8306,52.8452,13700.0
2011-06-27 14:50:00,72.37,72.37,72.3,72.32,11900.0,52.8452,52.8452,52.7941,52.8087,11900.0
2011-06-27 14:55:00,72.31,72.34,72.29,72.29,13700.0,52.8014,52.8233,52.7868,52.7868,13700.0
2011-06-27 15:00:00,72.31,72.37,72.31,72.34,14400.0,52.8014,52.8452,52.8014,52.8233,14400.0
2011-06-27 15:05:00,72.34,72.35,72.21,72.21,15800.0,52.8233,52.8306,52.7284,52.7284,15800.0
2011-06-27 15:10:00,72.21,72.29,72.21,72.28,11900.0,52.7284,52.7868,52.7284,52.7795,11900.0
2011-06-27 15:15:00,72.28,72.3,72.24,72.26,16500.0,52.7795,52.7941,52.7503,52.7649,16500.0
2011-06-27 15:20:00,72.27,72.35,72.26,72.27,31200.0,52.7722,52.8306,52.7649,52.7722,31200.0
2011-06-27 15:25:00,72.28,72.28,72.18,72.18,30900.0,52.7795,52.7795,52.7065,52.7065,30900.0
2011-06-27 15:30:00,72.17,72.26,72.17,72.25,21000.0,52.6992,52.7649,52.6992,52.7576,21000.0
2011-06-27 15:35:00,72.25,72.26,72.2,72.22,18100.0,52.7576,52.7649,52.7211,52.7357,18100.0
2011-06-27 15:40:00,72.22,72.25,72.19,72.25,30000.0,52.7357,52.7576,52.7138,52.7576,30000.0
2011-06-27 15:45:00,72.24,72.24,72.12,72.15,63500.0,52.7503,52.7503,52.6627,52.6846,63500.0
2011-06-27 15:50:00,72.15,72.19,72.12,72.12,47900.0,52.6846,52.7138,52.6627,52.6627,47900.0
2011-06-27 15:55:00,72.13,72.17,72.08,72.14,101000.0,52.67,52.6992,52.6334,52.6773,101000.0
2011-06-28 09:30:00,72.52,72.52,72.05,72.08,31400.0,52.9547,52.9547,52.6115,52.6334,31400.0
2011-06-28 09:35:00,72.07,72.23,72.05,72.2,16200.0,52.6261,52.743,52.6115,52.7211,16200.0
2011-06-28 09:40:00,72.17,72.37,72.17,72.35,15200.0,52.6992,52.8452,52.6992,52.8306,15200.0
2011-06-28 09:45:00,72.35,72.4,72.33,72.35,12200.0,52.8306,52.8671,52.816,52.8306,12200.0
2011-06-28 09:50:00,72.36,72.45,72.31,72.31,11100.0,52.8379,52.9036,52.8014,52.8014,11100.0
2011-06-28 09:55:00,72.33,72.45,72.3,72.44,13800.0,52.816,52.9036,52.7941,52.8963,13800.0
2011-06-28 10:00:00,72.42,72.74,72.41,72.74,17300.0,52.8817,53.1154,52.8744,53.1154,17300.0
2011-06-28 10:05:00,72.73,72.75,72.65,72.75,13300.0,53.1081,53.1227,53.0497,53.1227,13300.0
2011-06-28 10:10:00,72.74,72.94,72.73,72.92,30100.0,53.1154,53.2614,53.1081,53.2468,30100.0
2011-06-28 10:15:00,72.91,72.97,72.78,72.78,23100.0,53.2395,53.2833,53.1446,53.1446,23100.0
2011-06-28 10:20:00,72.77,72.77,72.66,72.71,13200.0,53.1373,53.1373,53.057,53.0935,13200.0
2011-06-28 10:25:00,72.71,72.75,72.6,72.75,14100.0,53.0935,53.1227,53.0132,53.1227,14100.0
2011-06-28 10:30:00,72.73,72.85,72.73,72.83,21800.0,53.1081,53.1957,53.1081,53.1811,21800.0
2011-06-28 10:35:00,72.83,72.83,72.7,72.7,12600.0,53.1811,53.1811,53.0862,53.0862,12600.0
2011-06-28 10:40:00,72.7,72.75,72.65,72.73,14700.0,53.0862,53.1227,53.0497,53.1081,14700.0
2011-06-28 10:45:00,72.75,72.75,72.63,72.64,14800.0,53.1227,53.1227,53.0351,53.0424,14800.0
2011-06-28 10:50:00,72.61,72.64,72.59,72.59,13600.0,53.0205,53.0424,53.0059,53.0059,13600.0
2011-06-28 10:55:00,72.6,72.6,72.51,72.55,14600.0,53.0132,53.0132,52.9474,52.9766,14600.0
2011-06-28 11:00:00,72.56,72.61,72.53,72.6,9100.0,52.9839,53.0205,52.962,53.0132,9100.0
2011-06-28 11:05:00,72.61,72.68,72.59,72.66,11600.0,53.0205,53.0716,53.0059,53.057,11600.0
2011-06-28 11:10:00,72.67,72.7,72.62,72.67,10500.0,53.0643,53.0862,53.0278,53.0643,10500.0
2011-06-28 11:15:00,72.69,72.72,72.59,72.6,12200.0,53.0789,53.1008,53.0059,53.0132,12200.0
2011-06-28 11:20:00,72.6,72.73,72.6,72.7,11000.0,53.0132,53.1081,53.0132,53.0862,11000.0
2011-06-28 11:25:00,72.69,72.7,72.58,72.6,10500.0,53.0789,53.0862,52.9986,53.0132,10500.0
2011-06-28 11:30:00,72.62,72.68,72.61,72.61,16200.0,53.0278,53.0716,53.0205,53.0205,16200.0
2011-06-28 11:35:00,72.62,72.72,72.62,72.72,24100.0,53.0278,53.1008,53.0278,53.1008,24100.0
2011-06-28 11:40:00,72.71,72.74,72.68,72.72,11400.0,53.0935,53.1154,53.0716,53.1008,11400.0
2011-06-28 11:45:00,72.69,72.81,72.68,72.77,28900.0,53.0789,53.1665,53.0716,53.1373,28900.0
2011-06-28 11:50:00,72.77,72.91,72.73,72.88,13000.0,53.1373,53.2395,53.1081,53.2176,13000.0
2011-06-28 11:55:00,72.88,72.91,72.8,72.84,11600.0,53.2176,53.2395,53.1592,53.1884,11600.0
2011-06-28 12:00:00,72.84,72.99,72.83,72.97,11300.0,53.1884,53.2979,53.1811,53.2833,11300.0
2011-06-28 12:05:00,72.96,73.02,72.94,72.99,7200.0,53.276,53.3198,53.2614,53.2979,7200.0
2011-06-28 12:10:00,72.99,73.0,72.92,72.97,15900.0,53.2979,53.3052,53.2468,53.2833,15900.0
2011-06-28 12:15:00,72.97,72.99,72.91,72.92,14000.0,53.2833,53.2979,53.2395,53.2468,14000.0
2011-06-28 12:20:00,72.91,72.94,72.84,72.87,32500.0,53.2395,53.2614,53.1884,53.2103,32500.0
2011-06-28 12:25:00,72.87,72.9,72.83,72.87,48700.0,53.2103,53.2322,53.1811,53.2103,48700.0
2011-06-28 12:30:00,72.87,72.89,72.71,72.72,40300.0,53.2103,53.2249,53.0935,53.1008,40300.0
2011-06-28 12:35:00,72.72,72.73,72.61,72.63,36600.0,53.1008,53.1081,53.0205,53.0351,36600.0
2011-06-28 12:40:00,72.62,72.62,72.5,72.52,40400.0,53.0278,53.0278,52.9401,52.9547,40400.0
2011-06-28 12:45:00,72.53,72.64,72.53,72.63,19200.0,52.962,53.0424,52.962,53.0351,19200.0
2011-06-28 12:50:00,72.63,72.63,72.55,72.57,15000.0,53.0351,53.0351,52.9766,52.9912,15000.0
2011-06-28 12:55:00,72.56,72.61,72.56,72.61,12800.0,52.9839,53.0205,52.9839,53.0205,12800.0
2011-06-28 13:00:00,72.61,72.63,72.56,72.63,18900.0,53.0205,53.0351,52.9839,53.0351,18900.0
2011-06-28 13:05:00,72.64,72.69,72.62,72.67,8400.0,53.0424,53.0789,53.0278,53.0643,8400.0
2011-06-28 13:10:00,72.66,72.72,72.65,72.69,11200.0,53.057,53.1008,53.0497,53.0789,11200.0
2011-06-28 13:15:00,72.69,72.71,72.65,72.68,20000.0,53.0789,53.0935,53.0497,53.0716,20000.0
2011-06-28 13:20:00,72.67,72.7,72.65,72.66,17600.0,53.0643,53.0862,53.0497,53.057,17600.0
2011-06-28 13:25:00,72.66,72.71,72.65,72.71,12000.0,53.057,53.0935,53.0497,53.0935,12000.0
2011-06-28 13:30:00,72.7,72.7,72.61,72.61,17400.0,53.0862,53.0862,53.0205,53.0205,17400.0
2011-06-28 13:35:00,72.62,72.7,72.6,72.66,20900.0,53.0278,53.0862,53.0132,53.057,20900.0
2011-06-28 13:40:00,72.65,72.7,72.59,72.62,33100.0,53.0497,53.0862,53.0059,53.0278,33100.0
2011-06-28 13:45:00,72.63,72.7,72.61,72.68,37300.0,53.0351,53.0862,53.0205,53.0716,37300.0
2011-06-28 13:50:00,72.66,72.71,72.64,72.71,20900.0,53.057,53.0935,53.0424,53.0935,20900.0
2011-06-28 13:55:00,72.69,72.75,72.69,72.73,19100.0,53.0789,53.1227,53.0789,53.1081,19100.0
2011-06-28 14:00:00,72.72,72.81,72.72,72.79,21400.0,53.1008,53.1665,53.1008,53.1519,21400.0
2011-06-28 14:05:00,72.79,72.82,72.72,72.75,22900.0,53.1519,53.1738,53.1008,53.1227,22900.0
2011-06-28 14:10:00,72.73,72.81,72.73,72.77,12100.0,53.1081,53.1665,53.1081,53.1373,12100.0
2011-06-28 14:15:00,72.77,72.9,72.77,72.9,12200.0,53.1373,53.2322,53.1373,53.2322,12200.0
2011-06-28 14:20:00,72.89,72.93,72.86,72.9,30400.0,53.2249,53.2541,53.203,53.2322,30400.0
2011-06-28 14:25:00,72.91,73.05,72.91,73.05,16000.0,53.2395,53.3417,53.2395,53.3417,16000.0
2011-06-28 14:30:00,73.05,73.06,72.99,73.05,21500.0,53.3417,53.3491,53.2979,53.3417,21500.0
2011-06-28 14:35:00,73.05,73.15,73.03,73.12,23000.0,53.3417,53.4148,53.3271,53.3929,23000.0
2011-06-28 14:40:00,73.13,73.15,73.06,73.06,19600.0,53.4002,53.4148,53.3491,53.3491,19600.0
2011-06-28 14:45:00,73.07,73.1,73.02,73.08,18100.0,53.3564,53.3783,53.3198,53.3637,18100.0
2011-06-28 14:50:00,73.07,73.13,73.02,73.12,15100.0,53.3564,53.4002,53.3198,53.3929,15100.0
2011-06-28 14:55:00,73.12,73.14,73.06,73.07,22400.0,53.3929,53.4075,53.3491,53.3564,22400.0
2011-06-28 15:00:00,73.06,73.07,72.97,73.0,14600.0,53.3491,53.3564,53.2833,53.3052,14600.0
2011-06-28 15:05:00,73.01,73.02,72.96,72.99,16500.0,53.3125,53.3198,53.276,53.2979,16500.0
2011-06-28 15:10:00,72.98,72.98,72.89,72.89,19900.0,53.2906,53.2906,53.2249,53.2249,19900.0
2011-06-28 15:15:00,72.89,72.96,72.88,72.93,21100.0,53.2249,53.276,53.2176,53.2541,21100.0
2011-06-28 15:20:00,72.94,73.0,72.91,72.96,28300.0,53.2614,53.3052,53.2395,53.276,28300.0
2011-06-28 15:25:00,72.96,73.0,72.95,72.98,18900.0,53.276,53.3052,53.2687,53.2906,18900.0
2011-06-28 15:30:00,72.96,73.0,72.89,72.93,19100.0,53.276,53.3052,53.2249,53.2541,19100.0
2011-06-28 15:35:00,72.92,72.98,72.89,72.92,23100.0,53.2468,53.2906,53.2249,53.2468,23100.0
2011-06-28 15:40:00,72.92,72.93,72.83,72.9,28600.0,53.2468,53.2541,53.1811,53.2322,28600.0
2011-06-28 15:45:00,72.89,72.99,72.89,72.9,35500.0,53.2249,53.2979,53.2249,53.2322,35500.0
2011-06-28 15:50:00,72.9,72.97,72.87,72.91,32400.0,53.2322,53.2833,53.2103,53.2395,32400.0
2011-06-28 15:55:00,72.91,73.03,72.91,73.01,63700.0,53.2395,53.3271,53.2395,53.3125,63700.0
2011-06-29 09:30:00,73.48,73.82,73.45,73.66,38000.0,53.6557,53.904,53.6338,53.7872,38000.0
2011-06-29 09:35:00,73.66,73.82,73.48,73.68,28900.0,53.7872,53.904,53.6557,53.8018,28900.0
2011-06-29 09:40:00,73.68,73.68,73.51,73.55,16200.0,53.8018,53.8018,53.6776,53.7069,16200.0
2011-06-29 09:45:00,73.56,73.61,73.43,73.44,26700.0,53.7142,53.7507,53.6192,53.6265,26700.0
2011-06-29 09:50:00,73.42,73.44,73.22,73.22,19000.0,53.6119,53.6265,53.4659,53.4659,19000.0
2011-06-29 09:55:00,73.26,73.43,73.23,73.43,9100.0,53.4951,53.6192,53.4732,53.6192,9100.0
2011-06-29 10:00:00,73.43,73.58,73.3,73.47,44000.0,53.6192,53.7288,53.5243,53.6484,44000.0
2011-06-29 10:05:00,73.48,73.48,73.34,73.35,34100.0,53.6557,53.6557,53.5535,53.5608,34100.0
2011-06-29 10:10:00,73.35,73.49,73.32,73.38,57100.0,53.5608,53.663,53.5389,53.5827,57100.0
2011-06-29 10:15:00,73.37,73.48,73.3,73.45,25200.0,53.5754,53.6557,53.5243,53.6338,25200.0
2011-06-29 10:20:00,73.45,73.5,73.42,73.47,25000.0,53.6338,53.6703,53.6119,53.6484,25000.0
2011-06-29 10:25:00,73.47,73.48,73.39,73.47,21200.0,53.6484,53.6557,53.59,53.6484,21200.0
2011-06-29 10:30:00,73.46,73.48,73.39,73.43,18800.0,53.6411,53.6557,53.59,53.6192,18800.0
2011-06-29 10:35:00,73.42,73.42,73.33,73.34,16400.0,53.6119,53.6119,53.5462,53.5535,16400.0
2011-06-29 10:40:00,73.35,73.39,73.34,73.35,44000.0,53.5608,53.59,53.5535,53.5608,44000.0
2011-06-29 10:45:00,73.35,73.39,73.3,73.38,20900.0,53.5608,53.59,53.5243,53.5827,20900.0
2011-06-29 10:50:00,73.39,73.48,73.34,73.46,16900.0,53.59,53.6557,53.5535,53.6411,16900.0
2011-06-29 10:55:00,73.45,73.66,73.44,73.64,21200.0,53.6338,53.7872,53.6265,53.7726,21200.0
2011-06-29 11:00:00,73.63,73.63,73.53,73.55,27300.0,53.7653,53.7653,53.6922,53.7069,27300.0
2011-06-29 11:05:00,73.54,73.67,73.52,73.66,15700.0,53.6996,53.7945,53.6849,53.7872,15700.0
2011-06-29 11:10:00,73.67,73.81,73.66,73.81,27700.0,53.7945,53.8967,53.7872,53.8967,27700.0
2011-06-29 11:15:00,73.8,73.86,73.8,73.84,31200.0,53.8894,53.9332,53.8894,53.9186,31200.0
2011-06-29 11:20:00,73.82,73.84,73.8,73.81,28200.0,53.904,53.9186,53.8894,53.8967,28200.0
2011-06-29 11:25:00,73.8,73.85,73.78,73.8,16800.0,53.8894,53.9259,53.8748,53.8894,16800.0
2011-06-29 11:30:00,73.8,73.84,73.77,73.8,27300.0,53.8894,53.9186,53.8675,53.8894,27300.0
2011-06-29 11:35:00,73.8,73.85,73.79,73.81,30300.0,53.8894,53.9259,53.8821,53.8967,30300.0
2011-06-29 11:40:00,73.8,73.83,73.75,73.81,19200.0,53.8894,53.9113,53.8529,53.8967,19200.0
2011-06-29 11:45:00,73.8,73.95,73.77,73.93,31000.0,53.8894,53.9989,53.8675,53.9843,31000.0
2011-06-29 11:50:00,73.94,74.16,73.94,74.16,50700.0,53.9916,54.1523,53.9916,54.1523,50700.0
2011-06-29 11:55:00,74.16,74.18,74.02,74.05,41000.0,54.1523,54.1669,54.0501,54.072,41000.0
2011-06-29 12:00:00,74.06,74.29,74.04,74.24,17200.0,54.0793,54.2472,54.0647,54.2107,17200.0
2011-06-29 12:05:00,74.24,74.26,74.18,74.25,12300.0,54.2107,54.2253,54.1669,54.218,12300.0
2011-06-29 12:10:00,74.25,74.25,74.14,74.14,7300.0,54.218,54.218,54.1377,54.1377,7300.0
2011-06-29 12:15:00,74.14,74.15,74.09,74.1,16500.0,54.1377,54.145,54.1012,54.1085,16500.0
2011-06-29 12:20:00,74.1,74.12,74.08,74.11,15800.0,54.1085,54.1231,54.0939,54.1158,15800.0
2011-06-29 12:25:00,74.11,74.15,74.07,74.1,23500.0,54.1158,54.145,54.0866,54.1085,23500.0
2011-06-29 12:30:00,74.1,74.15,74.09,74.14,17400.0,54.1085,54.145,54.1012,54.1377,17400.0
2011-06-29 12:35:00,74.13,74.14,74.09,74.11,15700.0,54.1304,54.1377,54.1012,54.1158,15700.0
2011-06-29 12:40:00,74.11,74.11,74.0,74.0,19900.0,54.1158,54.1158,54.0354,54.0354,19900.0
2011-06-29 12:45:00,74.0,74.0,73.92,73.94,17700.0,54.0354,54.0354,53.977,53.9916,17700.0
2011-06-29 12:50:00,73.96,73.96,73.83,73.85,17400.0,54.0062,54.0062,53.9113,53.9259,17400.0
2011-06-29 12:55:00,73.85,73.85,73.79,73.8,15600.0,53.9259,53.9259,53.8821,53.8894,15600.0
2011-06-29 13:00:00,73.81,73.96,73.8,73.95,14200.0,53.8967,54.0062,53.8894,53.9989,14200.0
2011-06-29 13:05:00,73.94,73.98,73.94,73.98,9600.0,53.9916,54.0208,53.9916,54.0208,9600.0
2011-06-29 13:10:00,74.0,74.06,74.0,74.02,8700.0,54.0354,54.0793,54.0354,54.0501,8700.0
2011-06-29 13:15:00,74.03,74.03,73.95,73.97,14400.0,54.0574,54.0574,53.9989,54.0135,14400.0
2011-06-29 13:20:00,73.96,73.97,73.87,73.87,9600.0,54.0062,54.0135,53.9405,53.9405,9600.0
2011-06-29 13:25:00,73.87,73.92,73.84,73.92,16500.0,53.9405,53.977,53.9186,53.977,16500.0
2011-06-29 13:30:00,73.92,74.06,73.91,74.05,18200.0,53.977,54.0793,53.9697,54.072,18200.0
2011-06-29 13:35:00,74.04,74.09,74.01,74.04,21400.0,54.0647,54.1012,54.0427,54.0647,21400.0
2011-06-29 13:40:00,74.04,74.1,74.02,74.03,12300.0,54.0647,54.1085,54.0501,54.0574,12300.0
2011-06-29 13:45:00,74.03,74.05,73.95,74.02,27800.0,54.0574,54.072,53.9989,54.0501,27800.0
2011-06-29 13:50:00,74.02,74.03,73.91,73.95,18700.0,54.0501,54.0574,53.9697,53.9989,18700.0
2011-06-29 13:55:00,73.95,74.02,73.94,73.96,15000.0,53.9989,54.0501,53.9916,54.0062,15000.0
2011-06-29 14:00:00,73.95,74.06,73.93,74.03,23800.0,53.9989,54.0793,53.9843,54.0574,23800.0
2011-06-29 14:05:00,74.03,74.04,73.82,73.83,42500.0,54.0574,54.0647,53.904,53.9113,42500.0
2011-06-29 14:10:00,73.84,73.9,73.82,73.86,60500.0,53.9186,53.9624,53.904,53.9332,60500.0
2011-06-29 14:15:00,73.86,73.86,73.78,73.84,42500.0,53.9332,53.9332,53.8748,53.9186,42500.0
2011-06-29 14:20:00,73.82,73.86,73.76,73.81,63700.0,53.904,53.9332,53.8602,53.8967,63700.0
2011-06-29 14:25:00,73.81,73.91,73.75,73.9,56400.0,53.8967,53.9697,53.8529,53.9624,56400.0
2011-06-29 14:30:00,73.89,73.96,73.87,73.94,32100.0,53.9551,54.0062,53.9405,53.9916,32100.0
2011-06-29 14:35:00,73.94,73.97,73.9,73.9,31000.0,53.9916,54.0135,53.9624,53.9624,31000.0
2011-06-29 14:40:00,73.91,73.91,73.77,73.88,33300.0,53.9697,53.9697,53.8675,53.9478,33300.0
2011-06-29 14:45:00,73.87,73.92,73.7,73.75,76400.0,53.9405,53.977,53.8164,53.8529,76400.0
2011-06-29 14:50:00,73.76,73.99,73.75,73.97,64500.0,53.8602,54.0281,53.8529,54.0135,64500.0
2011-06-29 14:55:00,73.98,74.06,73.95,74.05,46000.0,54.0208,54.0793,53.9989,54.072,46000.0
2011-06-29 15:00:00,74.05,74.14,74.02,74.14,31900.0,54.072,54.1377,54.0501,54.1377,31900.0
2011-06-29 15:05:00,74.12,74.15,74.05,74.06,23400.0,54.1231,54.145,54.072,54.0793,23400.0
2011-06-29 15:10:00,74.06,74.09,74.0,74.03,48300.0,54.0793,54.1012,54.0354,54.0574,48300.0
2011-06-29 15:15:00,74.03,74.05,73.99,73.99,65000.0,54.0574,54.072,54.0281,54.0281,65000.0
2011-06-29 15:20:00,73.99,74.0,73.93,73.97,66800.0,54.0281,54.0354,53.9843,54.0135,66800.0
2011-06-29 15:25:00,73.98,74.11,73.98,73.99,58100.0,54.0208,54.1158,54.0208,54.0281,58100.0
2011-06-29 15:30:00,73.99,74.13,73.98,74.12,52200.0,54.0281,54.1304,54.0208,54.1231,52200.0
2011-06-29 15:35:00,74.11,74.25,74.11,74.25,50700.0,54.1158,54.218,54.1158,54.218,50700.0
2011-06-29 15:40:00,74.25,74.28,74.19,74.21,46700.0,54.218,54.2399,54.1742,54.1888,46700.0
2011-06-29 15:45:00,74.19,74.24,74.11,74.17,97600.0,54.1742,54.2107,54.1158,54.1596,97600.0
2011-06-29 15:50:00,74.17,74.34,74.16,74.33,78900.0,54.1596,54.2837,54.1523,54.2764,78900.0
2011-06-29 15:55:00,74.32,74.32,74.18,74.2,124700.0,54.2691,54.2691,54.1669,54.1815,124700.0
2011-06-30 09:30:00,74.22,74.32,74.16,74.31,27900.0,54.1961,54.2691,54.1523,54.2618,27900.0
2011-06-30 09:35:00,74.34,74.38,74.21,74.29,32600.0,54.2837,54.3129,54.1888,54.2472,32600.0
2011-06-30 09:40:00,74.28,74.96,74.25,74.91,38700.0,54.2399,54.7364,54.218,54.6999,38700.0
2011-06-30 09:45:00,74.96,75.31,74.93,75.13,111100.0,54.7364,54.992,54.7145,54.8606,111100.0
2011-06-30 09:50:00,75.14,75.17,74.96,75.08,39600.0,54.8679,54.8898,54.7364,54.8241,39600.0
2011-06-30 09:55:00,75.08,75.2,75.08,75.16,24300.0,54.8241,54.9117,54.8241,54.8825,24300.0
2011-06-30 10:00:00,75.18,75.48,75.18,75.32,44900.0,54.8971,55.1162,54.8971,54.9993,44900.0
2011-06-30 10:05:00,75.27,75.5,75.27,75.44,34600.0,54.9628,55.1308,54.9628,55.0869,34600.0
2011-06-30 10:10:00,75.45,75.45,75.25,75.25,33400.0,55.0942,55.0942,54.9482,54.9482,33400.0
2011-06-30 10:15:00,75.25,75.37,75.25,75.33,18600.0,54.9482,55.0358,54.9482,55.0066,18600.0
2011-06-30 10:20:00,75.34,75.6,75.34,75.56,39000.0,55.0139,55.2038,55.0139,55.1746,39000.0
2011-06-30 10:25:00,75.57,75.67,75.52,75.57,39800.0,55.1819,55.2549,55.1454,55.1819,39800.0
2011-06-30 10:30:00,75.57,75.74,75.55,75.73,52200.0,55.1819,55.306,55.1673,55.2987,52200.0
2011-06-30 10:35:00,75.73,75.73,75.6,75.65,37100.0,55.2987,55.2987,55.2038,55.2403,37100.0
2011-06-30 10:40:00,75.64,75.82,75.63,75.7,34700.0,55.233,55.3644,55.2257,55.2768,34700.0
2011-06-30 10:45:00,75.71,75.73,75.59,75.62,35300.0,55.2841,55.2987,55.1965,55.2184,35300.0
2011-06-30 10:50:00,75.62,75.65,75.54,75.62,22300.0,55.2184,55.2403,55.16,55.2184,22300.0
2011-06-30 10:55:00,75.63,75.63,75.56,75.61,12200.0,55.2257,55.2257,55.1746,55.2111,12200.0
2011-06-30 11:00:00,75.63,75.76,75.61,75.75,21600.0,55.2257,55.3206,55.2111,55.3133,21600.0
2011-06-30 11:05:00,75.74,75.75,75.63,75.65,22400.0,55.306,55.3133,55.2257,55.2403,22400.0
2011-06-30 11:10:00,75.65,75.76,75.65,75.75,13700.0,55.2403,55.3206,55.2403,55.3133,13700.0
2011-06-30 11:15:00,75.74,75.76,75.66,75.7,36900.0,55.306,55.3206,55.2476,55.2768,36900.0
2011-06-30 11:20:00,75.7,75.73,75.69,75.7,21300.0,55.2768,55.2987,55.2695,55.2768,21300.0
2011-06-30 11:25:00,75.7,75.7,75.52,75.53,16300.0,55.2768,55.2768,55.1454,55.1527,16300.0
2011-06-30 11:30:00,75.53,75.53,75.45,75.47,68700.0,55.1527,55.1527,55.0942,55.1089,68700.0
2011-06-30 11:35:00,75.46,75.5,75.38,75.44,43800.0,55.1016,55.1308,55.0431,55.0869,43800.0
2011-06-30 11:40:00,75.44,75.48,75.28,75.35,27700.0,55.0869,55.1162,54.9701,55.0212,27700.0
2011-06-30 11:45:00,75.36,75.39,75.29,75.34,19300.0,55.0285,55.0504,54.9774,55.0139,19300.0
2011-06-30 11:50:00,75.34,75.35,75.3,75.31,8600.0,55.0139,55.0212,54.9847,54.992,8600.0
2011-06-30 11:55:00,75.3,75.34,75.29,75.33,25800.0,54.9847,55.0139,54.9774,55.0066,25800.0
2011-06-30 12:00:00,75.32,75.45,75.32,75.44,7100.0,54.9993,55.0942,54.9993,55.0869,7100.0
2011-06-30 12:05:00,75.45,75.45,75.39,75.4,22200.0,55.0942,55.0942,55.0504,55.0577,22200.0
2011-06-30 12:10:00,75.4,75.4,75.37,75.39,13300.0,55.0577,55.0577,55.0358,55.0504,13300.0
2011-06-30 12:15:00,75.39,75.41,75.37,75.39,25200.0,55.0504,55.065,55.0358,55.0504,25200.0
2011-06-30 12:20:00,75.38,75.41,75.37,75.39,14400.0,55.0431,55.065,55.0358,55.0504,14400.0
2011-06-30 12:25:00,75.4,75.4,75.34,75.35,24500.0,55.0577,55.0577,55.0139,55.0212,24500.0
2011-06-30 12:30:00,75.34,75.34,75.21,75.23,8700.0,55.0139,55.0139,54.919,54.9336,8700.0
2011-06-30 12:35:00,75.22,75.23,75.11,75.12,22000.0,54.9263,54.9336,54.846,54.8533,22000.0
2011-06-30 12:40:00,75.14,75.14,74.98,75.07,31400.0,54.8679,54.8679,54.7511,54.8168,31400.0
2011-06-30 12:45:00,75.09,75.16,75.09,75.14,10600.0,54.8314,54.8825,54.8314,54.8679,10600.0
2011-06-30 12:50:00,75.15,75.18,75.12,75.13,5500.0,54.8752,54.8971,54.8533,54.8606,5500.0
2011-06-30 12:55:00,75.14,75.14,75.1,75.11,2200.0,54.8679,54.8679,54.8387,54.846,2200.0
2011-06-30 13:00:00,75.09,75.16,75.08,75.11,11100.0,54.8314,54.8825,54.8241,54.846,11100.0
2011-06-30 13:05:00,75.11,75.13,75.06,75.06,6900.0,54.846,54.8606,54.8095,54.8095,6900.0
2011-06-30 13:10:00,75.06,75.06,74.91,74.96,20700.0,54.8095,54.8095,54.6999,54.7364,20700.0
2011-06-30 13:15:00,74.96,74.96,74.88,74.91,12200.0,54.7364,54.7364,54.678,54.6999,12200.0
2011-06-30 13:20:00,74.92,74.98,74.85,74.87,17900.0,54.7072,54.7511,54.6561,54.6707,17900.0
2011-06-30 13:25:00,74.87,74.89,74.85,74.87,6400.0,54.6707,54.6853,54.6561,54.6707,6400.0
2011-06-30 13:30:00,74.87,74.87,74.82,74.82,9200.0,54.6707,54.6707,54.6342,54.6342,9200.0
2011-06-30 13:35:00,74.83,74.83,74.69,74.72,38000.0,54.6415,54.6415,54.5393,54.5612,38000.0
2011-06-30 13:40:00,74.71,74.78,74.68,74.78,9300.0,54.5539,54.605,54.532,54.605,9300.0
2011-06-30 13:45:00,74.78,74.81,74.77,74.78,11000.0,54.605,54.6269,54.5977,54.605,11000.0
2011-06-30 13:50:00,74.79,74.83,74.77,74.8,6400.0,54.6123,54.6415,54.5977,54.6196,6400.0
2011-06-30 13:55:00,74.8,74.83,74.77,74.77,10900.0,54.6196,54.6415,54.5977,54.5977,10900.0
2011-06-30 14:00:00,74.78,74.8,74.75,74.77,13700.0,54.605,54.6196,54.5831,54.5977,13700.0
2011-06-30 14:05:00,74.77,74.8,74.72,74.78,15000.0,54.5977,54.6196,54.5612,54.605,15000.0
2011-06-30 14:10:00,74.79,74.79,74.76,74.77,4800.0,54.6123,54.6123,54.5904,54.5977,4800.0
2011-06-30 14:15:00,74.76,74.79,74.75,74.77,9300.0,54.5904,54.6123,54.5831,54.5977,9300.0
2011-06-30 14:20:00,74.75,74.76,74.72,74.74,14100.0,54.5831,54.5904,54.5612,54.5758,14100.0
2011-06-30 14:25:00,74.74,74.75,74.66,74.66,15600.0,54.5758,54.5831,54.5174,54.5174,15600.0
2011-06-30 14:30:00,74.67,74.72,74.66,74.68,28200.0,54.5247,54.5612,54.5174,54.532,28200.0
2011-06-30 14:35:00,74.69,74.79,74.69,74.77,43400.0,54.5393,54.6123,54.5393,54.5977,43400.0
2011-06-30 14:40:00,74.78,74.9,74.78,74.9,13000.0,54.605,54.6926,54.605,54.6926,13000.0
2011-06-30 14:45:00,74.91,74.93,74.81,74.81,16600.0,54.6999,54.7145,54.6269,54.6269,16600.0
2011-06-30 14:50:00,74.83,74.83,74.77,74.82,11000.0,54.6415,54.6415,54.5977,54.6342,11000.0
2011-06-30 14:55:00,74.82,74.92,74.82,74.88,11000.0,54.6342,54.7072,54.6342,54.678,11000.0
2011-06-30 15:00:00,74.89,74.91,74.82,74.85,9800.0,54.6853,54.6999,54.6342,54.6561,9800.0
2011-06-30 15:05:00,74.84,74.85,74.81,74.82,10600.0,54.6488,54.6561,54.6269,54.6342,10600.0
2011-06-30 15:10:00,74.82,74.82,74.77,74.78,10000.0,54.6342,54.6342,54.5977,54.605,10000.0
2011-06-30 15:15:00,74.77,74.87,74.77,74.86,10600.0,54.5977,54.6707,54.5977,54.6634,10600.0
2011-06-30 15:20:00,74.87,74.93,74.87,74.87,16700.0,54.6707,54.7145,54.6707,54.6707,16700.0
2011-06-30 15:25:00,74.9,74.93,74.84,74.87,15600.0,54.6926,54.7145,54.6488,54.6707,15600.0
2011-06-30 15:30:00,74.88,74.95,74.87,74.92,22200.0,54.678,54.7291,54.6707,54.7072,22200.0
2011-06-30 15:35:00,74.93,75.0,74.92,74.99,20500.0,54.7145,54.7657,54.7072,54.7584,20500.0
2011-06-30 15:40:00,74.99,75.0,74.96,74.99,29200.0,54.7584,54.7657,54.7364,54.7584,29200.0
2011-06-30 15:45:00,75.01,75.05,74.9,74.99,45900.0,54.773,54.8022,54.6926,54.7584,45900.0
2011-06-30 15:50:00,74.98,74.99,74.88,74.9,45100.0,54.7511,54.7584,54.678,54.6926,45100.0
2011-06-30 15:55:00,74.91,74.95,74.89,74.9,85300.0,54.6999,54.7291,54.6853,54.6926,85300.0
2011-07-01 09:30:00,75.0,75.0,74.47,74.5,47300.0,54.7657,54.7657,54.3786,54.4006,47300.0
2011-07-01 09:35:00,74.48,74.56,74.43,74.44,41700.0,54.3859,54.4444,54.3494,54.3567,41700.0
2011-07-01 09:40:00,74.44,74.66,74.44,74.66,27000.0,54.3567,54.5174,54.3567,54.5174,27000.0
2011-07-01 09:45:00,74.67,75.08,74.67,75.01,33300.0,54.5247,54.8241,54.5247,54.773,33300.0
2011-07-01 09:50:00,75.03,75.18,74.95,75.03,20700.0,54.7876,54.8971,54.7291,54.7876,20700.0
2011-07-01 09:55:00,75.03,75.06,74.99,75.05,15400.0,54.7876,54.8095,54.7584,54.8022,15400.0
2011-07-01 10:00:00,75.04,75.8,75.04,75.69,69300.0,54.7949,55.3498,54.7949,55.2695,69300.0
2011-07-01 10:05:00,75.68,75.7,75.5,75.56,27700.0,55.2622,55.2768,55.1308,55.1746,27700.0
2011-07-01 10:10:00,75.59,75.66,75.54,75.66,23200.0,55.1965,55.2476,55.16,55.2476,23200.0
2011-07-01 10:15:00,75.65,75.76,75.6,75.65,33300.0,55.2403,55.3206,55.2038,55.2403,33300.0
2011-07-01 10:20:00,75.64,75.78,75.63,75.72,22100.0,55.233,55.3352,55.2257,55.2914,22100.0
2011-07-01 10:25:00,75.72,75.8,75.68,75.72,26900.0,55.2914,55.3498,55.2622,55.2914,26900.0
2011-07-01 10:30:00,75.72,75.91,75.69,75.87,44100.0,55.2914,55.4301,55.2695,55.4009,44100.0
2011-07-01 10:35:00,75.88,75.98,75.85,75.96,31900.0,55.4082,55.4813,55.3863,55.4667,31900.0
2011-07-01 10:40:00,75.95,76.0,75.87,75.91,42000.0,55.4594,55.4959,55.4009,55.4301,42000.0
2011-07-01 10:45:00,75.91,75.99,75.91,75.98,33200.0,55.4301,55.4886,55.4301,55.4813,33200.0
2011-07-01 10:50:00,75.99,76.1,75.96,76.06,51900.0,55.4886,55.5689,55.4667,55.5397,51900.0
2011-07-01 10:55:00,76.06,76.12,76.03,76.08,43900.0,55.5397,55.5835,55.5178,55.5543,43900.0
2011-07-01 11:00:00,76.08,76.23,76.06,76.2,50400.0,55.5543,55.6638,55.5397,55.6419,50400.0
2011-07-01 11:05:00,76.2,76.25,76.16,76.25,43600.0,55.6419,55.6784,55.6127,55.6784,43600.0
2011-07-01 11:10:00,76.25,76.35,76.24,76.35,36400.0,55.6784,55.7514,55.6711,55.7514,36400.0
2011-07-01 11:15:00,76.35,76.39,76.31,76.39,24100.0,55.7514,55.7806,55.7222,55.7806,24100.0
2011-07-01 11:20:00,76.4,76.46,76.37,76.44,32200.0,55.7879,55.8318,55.766,55.8172,32200.0
2011-07-01 11:25:00,76.44,76.45,76.32,76.36,24800.0,55.8172,55.8245,55.7295,55.7587,24800.0
2011-07-01 11:30:00,76.36,76.45,76.33,76.33,27900.0,55.7587,55.8245,55.7368,55.7368,27900.0
2011-07-01 11:35:00,76.32,76.35,76.11,76.11,25200.0,55.7295,55.7514,55.5762,55.5762,25200.0
2011-07-01 11:40:00,76.11,76.17,76.08,76.15,14200.0,55.5762,55.62,55.5543,55.6054,14200.0
2011-07-01 11:45:00,76.15,76.16,76.02,76.02,23800.0,55.6054,55.6127,55.5105,55.5105,23800.0
2011-07-01 11:50:00,76.02,76.03,75.97,75.99,14200.0,55.5105,55.5178,55.474,55.4886,14200.0
2011-07-01 11:55:00,75.99,76.16,75.99,76.08,24500.0,55.4886,55.6127,55.4886,55.5543,24500.0
2011-07-01 12:00:00,76.09,76.13,76.04,76.11,19100.0,55.5616,55.5908,55.5251,55.5762,19100.0
2011-07-01 12:05:00,76.11,76.2,76.11,76.15,19600.0,55.5762,55.6419,55.5762,55.6054,19600.0
2011-07-01 12:10:00,76.13,76.19,76.1,76.14,15200.0,55.5908,55.6346,55.5689,55.5981,15200.0
2011-07-01 12:15:00,76.13,76.14,76.06,76.1,19500.0,55.5908,55.5981,55.5397,55.5689,19500.0
2011-07-01 12:20:00,76.1,76.1,76.04,76.06,29300.0,55.5689,55.5689,55.5251,55.5397,29300.0
2011-07-01 12:25:00,76.06,76.16,76.06,76.12,20700.0,55.5397,55.6127,55.5397,55.5835,20700.0
2011-07-01 12:30:00,76.11,76.11,76.03,76.04,21700.0,55.5762,55.5762,55.5178,55.5251,21700.0
2011-07-01 12:35:00,76.03,76.05,76.02,76.03,14000.0,55.5178,55.5324,55.5105,55.5178,14000.0
2011-07-01 12:40:00,76.04,76.04,75.98,75.99,14500.0,55.5251,55.5251,55.4813,55.4886,14500.0
2011-07-01 12:45:00,75.99,76.0,75.89,75.92,32500.0,55.4886,55.4959,55.4155,55.4374,32500.0
2011-07-01 12:50:00,75.92,75.92,75.83,75.86,25300.0,55.4374,55.4374,55.3717,55.3936,25300.0
2011-07-01 12:55:00,75.86,75.92,75.86,75.91,28700.0,55.3936,55.4374,55.3936,55.4301,28700.0
2011-07-01 13:00:00,75.91,76.03,75.88,75.99,20700.0,55.4301,55.5178,55.4082,55.4886,20700.0
2011-07-01 13:05:00,76.01,76.1,75.99,76.08,25900.0,55.5032,55.5689,55.4886,55.5543,25900.0
2011-07-01 13:10:00,76.08,76.21,76.07,76.2,34600.0,55.5543,55.6492,55.547,55.6419,34600.0
2011-07-01 13:15:00,76.21,76.25,76.2,76.2,19800.0,55.6492,55.6784,55.6419,55.6419,19800.0
2011-07-01 13:20:00,76.21,76.21,76.13,76.13,22200.0,55.6492,55.6492,55.5908,55.5908,22200.0
2011-07-01 13:25:00,76.13,76.13,76.04,76.12,30600.0,55.5908,55.5908,55.5251,55.5835,30600.0
2011-07-01 13:30:00,76.13,76.15,76.05,76.08,18600.0,55.5908,55.6054,55.5324,55.5543,18600.0
2011-07-01 13:35:00,76.08,76.24,76.06,76.21,22200.0,55.5543,55.6711,55.5397,55.6492,22200.0
2011-07-01 13:40:00,76.2,76.21,76.08,76.1,32800.0,55.6419,55.6492,55.5543,55.5689,32800.0
2011-07-01 13:45:00,76.11,76.19,76.11,76.15,28500.0,55.5762,55.6346,55.5762,55.6054,28500.0
2011-07-01 13:50:00,76.15,76.28,76.15,76.28,41900.0,55.6054,55.7003,55.6054,55.7003,41900.0
2011-07-01 13:55:00,76.28,76.33,76.27,76.33,27200.0,55.7003,55.7368,55.693,55.7368,27200.0
2011-07-01 14:00:00,76.33,76.41,76.31,76.37,45700.0,55.7368,55.7952,55.7222,55.766,45700.0
2011-07-01 14:05:00,76.38,76.42,76.37,76.42,22900.0,55.7733,55.8026,55.766,55.8026,22900.0
2011-07-01 14:10:00,76.41,76.49,76.41,76.47,34800.0,55.7952,55.8537,55.7952,55.8391,34800.0
2011-07-01 14:15:00,76.47,76.53,76.46,76.49,40500.0,55.8391,55.8829,55.8318,55.8537,40500.0
2011-07-01 14:20:00,76.49,76.55,76.46,76.53,34900.0,55.8537,55.8975,55.8318,55.8829,34900.0
2011-07-01 14:25:00,76.52,76.54,76.48,76.53,26400.0,55.8756,55.8902,55.8464,55.8829,26400.0
2011-07-01 14:30:00,76.53,76.7,76.52,76.69,51100.0,55.8829,56.007,55.8756,55.9997,51100.0
2011-07-01 14:35:00,76.69,76.76,76.65,76.76,38700.0,55.9997,56.0508,55.9705,56.0508,38700.0
2011-07-01 14:40:00,76.76,76.8,76.73,76.8,54100.0,56.0508,56.08,56.0289,56.08,54100.0
2011-07-01 14:45:00,76.81,76.83,76.79,76.83,42700.0,56.0873,56.1019,56.0727,56.1019,42700.0
2011-07-01 14:50:00,76.82,76.91,76.82,76.9,36400.0,56.0946,56.1604,56.0946,56.1531,36400.0
2011-07-01 14:55:00,76.89,77.01,76.86,76.97,71700.0,56.1458,56.2334,56.1238,56.2042,71700.0
2011-07-01 15:00:00,76.96,76.97,76.89,76.9,30800.0,56.1969,56.2042,56.1458,56.1531,30800.0
2011-07-01 15:05:00,76.89,76.9,76.83,76.86,43200.0,56.1458,56.1531,56.1019,56.1238,43200.0
2011-07-01 15:10:00,76.86,76.97,76.86,76.97,34200.0,56.1238,56.2042,56.1238,56.2042,34200.0
2011-07-01 15:15:00,76.97,76.97,76.86,76.86,45800.0,56.2042,56.2042,56.1238,56.1238,45800.0
2011-07-01 15:20:00,76.86,76.86,76.74,76.78,36000.0,56.1238,56.1238,56.0362,56.0654,36000.0
2011-07-01 15:25:00,76.79,76.84,76.75,76.75,38100.0,56.0727,56.1092,56.0435,56.0435,38100.0
2011-07-01 15:30:00,76.75,76.87,76.75,76.85,38000.0,56.0435,56.1311,56.0435,56.1165,38000.0
2011-07-01 15:35:00,76.85,76.87,76.82,76.87,23900.0,56.1165,56.1311,56.0946,56.1311,23900.0
2011-07-01 15:40:00,76.86,77.04,76.86,77.02,88300.0,56.1238,56.2553,56.1238,56.2407,88300.0
2011-07-01 15:45:00,77.02,77.08,76.99,77.0,72500.0,56.2407,56.2845,56.2188,56.2261,72500.0
2011-07-01 15:50:00,77.0,77.02,76.86,76.91,88800.0,56.2261,56.2407,56.1238,56.1604,88800.0
2011-07-01 15:55:00,76.9,76.95,76.86,76.93,106300.0,56.1531,56.1896,56.1238,56.175,106300.0
2011-07-05 09:30:00,76.73,76.8,76.28,76.28,47500.0,56.0289,56.08,55.7003,55.7003,47500.0
2011-07-05 09:35:00,76.29,76.36,76.0,76.03,37000.0,55.7076,55.7587,55.4959,55.5178,37000.0
2011-07-05 09:40:00,76.01,76.04,75.9,76.04,25900.0,55.5032,55.5251,55.4228,55.5251,25900.0
2011-07-05 09:45:00,76.04,76.24,76.03,76.21,39900.0,55.5251,55.6711,55.5178,55.6492,39900.0
2011-07-05 09:50:00,76.22,76.26,76.11,76.15,32800.0,55.6565,55.6857,55.5762,55.6054,32800.0
2011-07-05 09:55:00,76.14,76.15,75.99,76.11,29300.0,55.5981,55.6054,55.4886,55.5762,29300.0
2011-07-05 10:00:00,76.13,76.25,75.97,76.25,69600.0,55.5908,55.6784,55.474,55.6784,69600.0
2011-07-05 10:05:00,76.26,76.32,76.0,76.06,48400.0,55.6857,55.7295,55.4959,55.5397,48400.0
2011-07-05 10:10:00,76.05,76.11,75.96,76.02,47100.0,55.5324,55.5762,55.4667,55.5105,47100.0
2011-07-05 10:15:00,76.01,76.03,75.77,75.82,67000.0,55.5032,55.5178,55.3279,55.3644,67000.0
2011-07-05 10:20:00,75.82,75.94,75.79,75.79,36400.0,55.3644,55.4521,55.3425,55.3425,36400.0
2011-07-05 10:25:00,75.81,75.98,75.77,75.96,18900.0,55.3571,55.4813,55.3279,55.4667,18900.0
2011-07-05 10:30:00,75.95,76.07,75.94,75.99,15400.0,55.4594,55.547,55.4521,55.4886,15400.0
2011-07-05 10:35:00,75.99,76.14,75.99,76.04,19800.0,55.4886,55.5981,55.4886,55.5251,19800.0
2011-07-05 10:40:00,76.04,76.17,76.04,76.12,13700.0,55.5251,55.62,55.5251,55.5835,13700.0
2011-07-05 10:45:00,76.11,76.22,76.03,76.04,17200.0,55.5762,55.6565,55.5178,55.5251,17200.0
2011-07-05 10:50:00,76.03,76.07,75.94,75.94,12800.0,55.5178,55.547,55.4521,55.4521,12800.0
2011-07-05 10:55:00,75.93,75.95,75.88,75.88,11000.0,55.4447,55.4594,55.4082,55.4082,11000.0
2011-07-05 11:00:00,75.89,75.94,75.78,75.81,25700.0,55.4155,55.4521,55.3352,55.3571,25700.0
2011-07-05 11:05:00,75.82,75.93,75.78,75.93,25200.0,55.3644,55.4447,55.3352,55.4447,25200.0
2011-07-05 11:10:00,75.93,76.01,75.92,75.92,11900.0,55.4447,55.5032,55.4374,55.4374,11900.0
2011-07-05 11:15:00,75.93,76.08,75.9,76.07,12500.0,55.4447,55.5543,55.4228,55.547,12500.0
2011-07-05 11:20:00,76.08,76.14,76.08,76.14,6800.0,55.5543,55.5981,55.5543,55.5981,6800.0
2011-07-05 11:25:00,76.14,76.18,75.98,76.04,19600.0,55.5981,55.6273,55.4813,55.5251,19600.0
2011-07-05 11:30:00,76.05,76.16,76.0,76.12,15700.0,55.5324,55.6127,55.4959,55.5835,15700.0
2011-07-05 11:35:00,76.14,76.15,76.05,76.05,5000.0,55.5981,55.6054,55.5324,55.5324,5000.0
2011-07-05 11:40:00,76.04,76.14,76.01,76.13,6000.0,55.5251,55.5981,55.5032,55.5908,6000.0
2011-07-05 11:45:00,76.14,76.3,76.14,76.25,11300.0,55.5981,55.7149,55.5981,55.6784,11300.0
2011-07-05 11:50:00,76.25,76.29,76.24,76.29,5400.0,55.6784,55.7076,55.6711,55.7076,5400.0
2011-07-05 11:55:00,76.3,76.36,76.3,76.36,4300.0,55.7149,55.7587,55.7149,55.7587,4300.0
2011-07-05 12:00:00,76.38,76.39,76.3,76.33,12400.0,55.7733,55.7806,55.7149,55.7368,12400.0
2011-07-05 12:05:00,76.34,76.4,76.34,76.37,5400.0,55.7441,55.7879,55.7441,55.766,5400.0
2011-07-05 12:10:00,76.39,76.45,76.38,76.43,16200.0,55.7806,55.8245,55.7733,55.8099,16200.0
2011-07-05 12:15:00,76.43,76.45,76.41,76.41,5200.0,55.8099,55.8245,55.7952,55.7952,5200.0
2011-07-05 12:20:00,76.41,76.45,76.39,76.45,8100.0,55.7952,55.8245,55.7806,55.8245,8100.0
2011-07-05 12:25:00,76.44,76.46,76.36,76.44,49400.0,55.8172,55.8318,55.7587,55.8172,49400.0
2011-07-05 12:30:00,76.44,76.45,76.37,76.37,5000.0,55.8172,55.8245,55.766,55.766,5000.0
2011-07-05 12:35:00,76.36,76.37,76.33,76.35,9200.0,55.7587,55.766,55.7368,55.7514,9200.0
2011-07-05 12:40:00,76.36,76.47,76.35,76.45,10000.0,55.7587,55.8391,55.7514,55.8245,10000.0
2011-07-05 12:45:00,76.44,76.45,76.35,76.36,8300.0,55.8172,55.8245,55.7514,55.7587,8300.0
2011-07-05 12:50:00,76.36,76.37,76.31,76.35,7100.0,55.7587,55.766,55.7222,55.7514,7100.0
2011-07-05 12:55:00,76.36,76.42,76.36,76.41,10300.0,55.7587,55.8026,55.7587,55.7952,10300.0
2011-07-05 13:00:00,76.43,76.48,76.41,76.48,8700.0,55.8099,55.8464,55.7952,55.8464,8700.0
2011-07-05 13:05:00,76.49,76.5,76.41,76.45,37300.0,55.8537,55.861,55.7952,55.8245,37300.0
2011-07-05 13:10:00,76.45,76.47,76.33,76.33,38500.0,55.8245,55.8391,55.7368,55.7368,38500.0
2011-07-05 13:15:00,76.33,76.42,76.31,76.31,31600.0,55.7368,55.8026,55.7222,55.7222,31600.0
2011-07-05 13:20:00,76.31,76.32,76.26,76.28,9700.0,55.7222,55.7295,55.6857,55.7003,9700.0
2011-07-05 13:25:00,76.28,76.28,76.24,76.24,8000.0,55.7003,55.7003,55.6711,55.6711,8000.0
2011-07-05 13:30:00,76.24,76.25,76.21,76.25,14400.0,55.6711,55.6784,55.6492,55.6784,14400.0
2011-07-05 13:35:00,76.24,76.28,76.23,76.28,15200.0,55.6711,55.7003,55.6638,55.7003,15200.0
2011-07-05 13:40:00,76.27,76.29,76.26,76.26,11200.0,55.693,55.7076,55.6857,55.6857,11200.0
2011-07-05 13:45:00,76.26,76.38,76.26,76.38,11300.0,55.6857,55.7733,55.6857,55.7733,11300.0
2011-07-05 13:50:00,76.38,76.41,76.35,76.41,9400.0,55.7733,55.7952,55.7514,55.7952,9400.0
2011-07-05 13:55:00,76.41,76.45,76.4,76.41,8300.0,55.7952,55.8245,55.7879,55.7952,8300.0
2011-07-05 14:00:00,76.42,76.48,76.25,76.29,40300.0,55.8026,55.8464,55.6784,55.7076,40300.0
2011-07-05 14:05:00,76.29,76.33,76.25,76.27,18300.0,55.7076,55.7368,55.6784,55.693,18300.0
2011-07-05 14:10:00,76.26,76.38,76.23,76.35,18000.0,55.6857,55.7733,55.6638,55.7514,18000.0
2011-07-05 14:15:00,76.35,76.35,76.15,76.15,23700.0,55.7514,55.7514,55.6054,55.6054,23700.0
2011-07-05 14:20:00,76.16,76.17,75.96,76.03,24300.0,55.6127,55.62,55.4667,55.5178,24300.0
2011-07-05 14:25:00,76.02,76.05,75.99,76.01,15500.0,55.5105,55.5324,55.4886,55.5032,15500.0
2011-07-05 14:30:00,76.0,76.05,75.97,75.98,16000.0,55.4959,55.5324,55.474,55.4813,16000.0
2011-07-05 14:35:00,75.99,76.2,75.97,76.17,35500.0,55.4886,55.6419,55.474,55.62,35500.0
2011-07-05 14:40:00,76.18,76.19,76.09,76.1,11500.0,55.6273,55.6346,55.5616,55.5689,11500.0
2011-07-05 14:45:00,76.1,76.14,76.09,76.12,29300.0,55.5689,55.5981,55.5616,55.5835,29300.0
2011-07-05 14:50:00,76.13,76.16,76.11,76.12,10500.0,55.5908,55.6127,55.5762,55.5835,10500.0
2011-07-05 14:55:00,76.13,76.18,76.07,76.16,22400.0,55.5908,55.6273,55.547,55.6127,22400.0
2011-07-05 15:00:00,76.16,76.22,76.09,76.19,32100.0,55.6127,55.6565,55.5616,55.6346,32100.0
2011-07-05 15:05:00,76.2,76.31,76.19,76.3,18900.0,55.6419,55.7222,55.6346,55.7149,18900.0
2011-07-05 15:10:00,76.3,76.3,76.19,76.21,18300.0,55.7149,55.7149,55.6346,55.6492,18300.0
2011-07-05 15:15:00,76.21,76.27,76.2,76.25,19800.0,55.6492,55.693,55.6419,55.6784,19800.0
2011-07-05 15:20:00,76.24,76.36,76.24,76.35,23900.0,55.6711,55.7587,55.6711,55.7514,23900.0
2011-07-05 15:25:00,76.35,76.35,76.26,76.3,18500.0,55.7514,55.7514,55.6857,55.7149,18500.0
2011-07-05 15:30:00,76.31,76.39,76.31,76.35,24600.0,55.7222,55.7806,55.7222,55.7514,24600.0
2011-07-05 15:35:00,76.34,76.37,76.23,76.25,31900.0,55.7441,55.766,55.6638,55.6784,31900.0
2011-07-05 15:40:00,76.25,76.25,76.11,76.15,44000.0,55.6784,55.6784,55.5762,55.6054,44000.0
2011-07-05 15:45:00,76.14,76.14,76.02,76.03,42700.0,55.5981,55.5981,55.5105,55.5178,42700.0
2011-07-05 15:50:00,76.04,76.07,75.98,76.04,42000.0,55.5251,55.547,55.4813,55.5251,42000.0
2011-07-05 15:55:00,76.03,76.03,75.94,75.99,139500.0,55.5178,55.5178,55.4521,55.4886,139500.0
2011-07-06 09:30:00,75.92,76.49,75.81,76.49,38500.0,55.4374,55.8537,55.3571,55.8537,38500.0
2011-07-06 09:35:00,76.49,76.5,76.37,76.37,24900.0,55.8537,55.861,55.766,55.766,24900.0
2011-07-06 09:40:00,76.37,76.37,76.19,76.26,14800.0,55.766,55.766,55.6346,55.6857,14800.0
2011-07-06 09:45:00,76.29,76.42,76.21,76.23,42400.0,55.7076,55.8026,55.6492,55.6638,42400.0
2011-07-06 09:50:00,76.24,76.27,75.92,75.93,37100.0,55.6711,55.693,55.4374,55.4447,37100.0
2011-07-06 09:55:00,75.93,76.06,75.85,75.91,35000.0,55.4447,55.5397,55.3863,55.4301,35000.0
2011-07-06 10:00:00,75.92,76.06,75.77,75.84,38200.0,55.4374,55.5397,55.3279,55.379,38200.0
2011-07-06 10:05:00,75.85,75.89,75.73,75.89,31800.0,55.3863,55.4155,55.2987,55.4155,31800.0
2011-07-06 10:10:00,75.9,76.04,75.9,75.96,18000.0,55.4228,55.5251,55.4228,55.4667,18000.0
2011-07-06 10:15:00,75.96,75.99,75.88,75.92,14500.0,55.4667,55.4886,55.4082,55.4374,14500.0
2011-07-06 10:20:00,75.93,76.01,75.9,76.01,15000.0,55.4447,55.5032,55.4228,55.5032,15000.0
2011-07-06 10:25:00,76.02,76.08,75.96,76.07,24600.0,55.5105,55.5543,55.4667,55.547,24600.0
2011-07-06 10:30:00,76.07,76.11,75.99,76.0,17400.0,55.547,55.5762,55.4886,55.4959,17400.0
2011-07-06 10:35:00,76.0,76.03,75.89,76.02,20700.0,55.4959,55.5178,55.4155,55.5105,20700.0
2011-07-06 10:40:00,76.03,76.05,75.94,75.95,12900.0,55.5178,55.5324,55.4521,55.4594,12900.0
2011-07-06 10:45:00,75.95,75.96,75.88,75.94,13700.0,55.4594,55.4667,55.4082,55.4521,13700.0
2011-07-06 10:50:00,75.94,76.21,75.91,76.21,23400.0,55.4521,55.6492,55.4301,55.6492,23400.0
2011-07-06 10:55:00,76.2,76.25,76.03,76.25,57500.0,55.6419,55.6784,55.5178,55.6784,57500.0
2011-07-06 11:00:00,76.25,76.33,76.13,76.19,18300.0,55.6784,55.7368,55.5908,55.6346,18300.0
2011-07-06 11:05:00,76.19,76.22,76.14,76.14,11200.0,55.6346,55.6565,55.5981,55.5981,11200.0
2011-07-06 11:10:00,76.16,76.34,76.14,76.32,14600.0,55.6127,55.7441,55.5981,55.7295,14600.0
2011-07-06 11:15:00,76.32,76.42,76.28,76.42,10700.0,55.7295,55.8026,55.7003,55.8026,10700.0
2011-07-06 11:20:00,76.41,76.5,76.4,76.47,19600.0,55.7952,55.861,55.7879,55.8391,19600.0
2011-07-06 11:25:00,76.47,76.57,76.44,76.57,17900.0,55.8391,55.9121,55.8172,55.9121,17900.0
2011-07-06 11:30:00,76.57,76.59,76.48,76.52,16400.0,55.9121,55.9267,55.8464,55.8756,16400.0
2011-07-06 11:35:00,76.51,76.64,76.51,76.58,10900.0,55.8683,55.9632,55.8683,55.9194,10900.0
2011-07-06 11:40:00,76.57,76.74,76.57,76.65,12600.0,55.9121,56.0362,55.9121,55.9705,12600.0
2011-07-06 11:45:00,76.64,76.73,76.62,76.7,30100.0,55.9632,56.0289,55.9486,56.007,30100.0
2011-07-06 11:50:00,76.7,76.73,76.64,76.64,11000.0,56.007,56.0289,55.9632,55.9632,11000.0
2011-07-06 11:55:00,76.63,76.73,76.63,76.71,15700.0,55.9559,56.0289,55.9559,56.0143,15700.0
2011-07-06 12:00:00,76.72,76.73,76.62,76.62,20100.0,56.0216,56.0289,55.9486,55.9486,20100.0
2011-07-06 12:05:00,76.62,76.69,76.61,76.63,23100.0,55.9486,55.9997,55.9413,55.9559,23100.0
2011-07-06 12:10:00,76.64,76.7,76.64,76.67,10000.0,55.9632,56.007,55.9632,55.9851,10000.0
2011-07-06 12:15:00,76.68,76.71,76.67,76.7,12800.0,55.9924,56.0143,55.9851,56.007,12800.0
2011-07-06 12:20:00,76.71,76.71,76.65,76.65,13800.0,56.0143,56.0143,55.9705,55.9705,13800.0
2011-07-06 12:25:00,76.66,76.72,76.63,76.69,11200.0,55.9778,56.0216,55.9559,55.9997,11200.0
2011-07-06 12:30:00,76.69,76.71,76.65,76.65,5700.0,55.9997,56.0143,55.9705,55.9705,5700.0
2011-07-06 12:35:00,76.66,76.74,76.65,76.72,15400.0,55.9778,56.0362,55.9705,56.0216,15400.0
2011-07-06 12:40:00,76.73,76.76,76.66,76.69,28300.0,56.0289,56.0508,55.9778,55.9997,28300.0
2011-07-06 12:45:00,76.69,76.69,76.64,76.68,9800.0,55.9997,55.9997,55.9632,55.9924,9800.0
2011-07-06 12:50:00,76.68,76.74,76.67,76.67,18200.0,55.9924,56.0362,55.9851,55.9851,18200.0
2011-07-06 12:55:00,76.68,76.76,76.62,76.74,26400.0,55.9924,56.0508,55.9486,56.0362,26400.0
2011-07-06 13:00:00,76.75,76.81,76.75,76.79,14400.0,56.0435,56.0873,56.0435,56.0727,14400.0
2011-07-06 13:05:00,76.78,76.78,76.68,76.69,6200.0,56.0654,56.0654,55.9924,55.9997,6200.0
2011-07-06 13:10:00,76.7,76.7,76.56,76.59,18200.0,56.007,56.007,55.9048,55.9267,18200.0
2011-07-06 13:15:00,76.6,76.62,76.53,76.55,21500.0,55.934,55.9486,55.8829,55.8975,21500.0
2011-07-06 13:20:00,76.56,76.59,76.44,76.44,9400.0,55.9048,55.9267,55.8172,55.8172,9400.0
2011-07-06 13:25:00,76.45,76.47,76.38,76.44,23400.0,55.8245,55.8391,55.7733,55.8172,23400.0
2011-07-06 13:30:00,76.44,76.53,76.4,76.51,10500.0,55.8172,55.8829,55.7879,55.8683,10500.0
2011-07-06 13:35:00,76.5,76.58,76.5,76.58,16200.0,55.861,55.9194,55.861,55.9194,16200.0
2011-07-06 13:40:00,76.57,76.61,76.53,76.59,15000.0,55.9121,55.9413,55.8829,55.9267,15000.0
2011-07-06 13:45:00,76.58,76.58,76.51,76.52,11000.0,55.9194,55.9194,55.8683,55.8756,11000.0
2011-07-06 13:50:00,76.53,76.54,76.46,76.48,5000.0,55.8829,55.8902,55.8318,55.8464,5000.0
2011-07-06 13:55:00,76.47,76.61,76.44,76.58,9400.0,55.8391,55.9413,55.8172,55.9194,9400.0
2011-07-06 14:00:00,76.56,76.62,76.55,76.59,8000.0,55.9048,55.9486,55.8975,55.9267,8000.0
2011-07-06 14:05:00,76.58,76.59,76.44,76.44,11100.0,55.9194,55.9267,55.8172,55.8172,11100.0
2011-07-06 14:10:00,76.44,76.52,76.44,76.47,10400.0,55.8172,55.8756,55.8172,55.8391,10400.0
2011-07-06 14:15:00,76.47,76.58,76.47,76.57,8000.0,55.8391,55.9194,55.8391,55.9121,8000.0
2011-07-06 14:20:00,76.58,76.58,76.48,76.53,10300.0,55.9194,55.9194,55.8464,55.8829,10300.0
2011-07-06 14:25:00,76.53,76.6,76.53,76.57,22800.0,55.8829,55.934,55.8829,55.9121,22800.0
2011-07-06 14:30:00,76.59,76.59,76.54,76.59,13400.0,55.9267,55.9267,55.8902,55.9267,13400.0
2011-07-06 14:35:00,76.59,76.7,76.58,76.69,12400.0,55.9267,56.007,55.9194,55.9997,12400.0
2011-07-06 14:40:00,76.69,76.7,76.63,76.7,6000.0,55.9997,56.007,55.9559,56.007,6000.0
2011-07-06 14:45:00,76.68,76.77,76.68,76.74,9300.0,55.9924,56.0581,55.9924,56.0362,9300.0
2011-07-06 14:50:00,76.73,76.73,76.65,76.66,8200.0,56.0289,56.0289,55.9705,55.9778,8200.0
2011-07-06 14:55:00,76.65,76.7,76.58,76.58,14000.0,55.9705,56.007,55.9194,55.9194,14000.0
2011-07-06 15:00:00,76.58,76.59,76.52,76.54,14500.0,55.9194,55.9267,55.8756,55.8902,14500.0
2011-07-06 15:05:00,76.54,76.55,76.44,76.49,93900.0,55.8902,55.8975,55.8172,55.8537,93900.0
2011-07-06 15:10:00,76.5,76.52,76.39,76.41,17000.0,55.861,55.8756,55.7806,55.7952,17000.0
2011-07-06 15:15:00,76.4,76.4,76.32,76.35,30000.0,55.7879,55.7879,55.7295,55.7514,30000.0
2011-07-06 15:20:00,76.36,76.46,76.36,76.45,26800.0,55.7587,55.8318,55.7587,55.8245,26800.0
2011-07-06 15:25:00,76.45,76.46,76.38,76.41,22100.0,55.8245,55.8318,55.7733,55.7952,22100.0
2011-07-06 15:30:00,76.41,76.44,76.39,76.41,27500.0,55.7952,55.8172,55.7806,55.7952,27500.0
2011-07-06 15:35:00,76.43,76.43,76.33,76.36,25000.0,55.8099,55.8099,55.7368,55.7587,25000.0
2011-07-06 15:40:00,76.37,76.45,76.37,76.44,19800.0,55.766,55.8245,55.766,55.8172,19800.0
2011-07-06 15:45:00,76.44,76.5,76.35,76.36,52600.0,55.8172,55.861,55.7514,55.7587,52600.0
2011-07-06 15:50:00,76.37,76.46,76.36,76.39,50400.0,55.766,55.8318,55.7587,55.7806,50400.0
2011-07-06 15:55:00,76.41,76.44,76.37,76.43,62100.0,55.7952,55.8172,55.766,55.8099,62100.0
2011-07-07 09:30:00,77.08,77.2,77.01,77.13,29800.0,56.2845,56.3721,56.2334,56.321,29800.0
2011-07-07 09:35:00,77.1,77.1,76.73,76.73,36900.0,56.2991,56.2991,56.0289,56.0289,36900.0
2011-07-07 09:40:00,76.78,76.83,76.67,76.79,19700.0,56.0654,56.1019,55.9851,56.0727,19700.0
2011-07-07 09:45:00,76.77,76.79,76.46,76.6,67200.0,56.0581,56.0727,55.8318,55.934,67200.0
2011-07-07 09:50:00,76.6,76.9,76.56,76.84,44900.0,55.934,56.1531,55.9048,56.1092,44900.0
2011-07-07 09:55:00,76.83,76.88,76.73,76.74,58100.0,56.1019,56.1384,56.0289,56.0362,58100.0
2011-07-07 10:00:00,76.74,76.77,76.55,76.56,71300.0,56.0362,56.0581,55.8975,55.9048,71300.0
2011-07-07 10:05:00,76.56,76.57,76.31,76.34,34700.0,55.9048,55.9121,55.7222,55.7441,34700.0
2011-07-07 10:10:00,76.34,76.41,76.24,76.28,29100.0,55.7441,55.7952,55.6711,55.7003,29100.0
2011-07-07 10:15:00,76.29,76.29,76.25,76.26,34600.0,55.7076,55.7076,55.6784,55.6857,34600.0
2011-07-07 10:20:00,76.27,76.32,76.19,76.32,25300.0,55.693,55.7295,55.6346,55.7295,25300.0
2011-07-07 10:25:00,76.33,76.62,76.32,76.57,19000.0,55.7368,55.9486,55.7295,55.9121,19000.0
2011-07-07 10:30:00,76.55,76.68,76.49,76.65,22800.0,55.8975,55.9924,55.8537,55.9705,22800.0
2011-07-07 10:35:00,76.66,76.78,76.64,76.67,27000.0,55.9778,56.0654,55.9632,55.9851,27000.0
2011-07-07 10:40:00,76.67,76.74,76.59,76.59,23800.0,55.9851,56.0362,55.9267,55.9267,23800.0
2011-07-07 10:45:00,76.58,76.59,76.44,76.46,26000.0,55.9194,55.9267,55.8172,55.8318,26000.0
2011-07-07 10:50:00,76.48,76.52,76.41,76.43,21500.0,55.8464,55.8756,55.7952,55.8099,21500.0
2011-07-07 10:55:00,76.43,76.53,76.38,76.47,25200.0,55.8099,55.8829,55.7733,55.8391,25200.0
2011-07-07 11:00:00,76.47,76.62,76.42,76.61,25400.0,55.8391,55.9486,55.8026,55.9413,25400.0
2011-07-07 11:05:00,76.62,76.72,76.61,76.71,14400.0,55.9486,56.0216,55.9413,56.0143,14400.0
2011-07-07 11:10:00,76.7,76.7,76.52,76.54,24600.0,56.007,56.007,55.8756,55.8902,24600.0
2011-07-07 11:15:00,76.54,76.55,76.49,76.51,16300.0,55.8902,55.8975,55.8537,55.8683,16300.0
2011-07-07 11:20:00,76.51,76.56,76.44,76.54,13900.0,55.8683,55.9048,55.8172,55.8902,13900.0
2011-07-07 11:25:00,76.55,76.56,76.51,76.51,18300.0,55.8975,55.9048,55.8683,55.8683,18300.0
2011-07-07 11:30:00,76.51,76.67,76.5,76.67,26800.0,55.8683,55.9851,55.861,55.9851,26800.0
2011-07-07 11:35:00,76.66,76.75,76.61,76.69,28700.0,55.9778,56.0435,55.9413,55.9997,28700.0
2011-07-07 11:40:00,76.69,76.69,76.61,76.64,8600.0,55.9997,55.9997,55.9413,55.9632,8600.0
2011-07-07 11:45:00,76.64,76.71,76.64,76.67,11800.0,55.9632,56.0143,55.9632,55.9851,11800.0
2011-07-07 11:50:00,76.67,76.67,76.63,76.66,6900.0,55.9851,55.9851,55.9559,55.9778,6900.0
2011-07-07 11:55:00,76.65,76.67,76.55,76.56,14100.0,55.9705,55.9851,55.8975,55.9048,14100.0
2011-07-07 12:00:00,76.55,76.65,76.53,76.64,20100.0,55.8975,55.9705,55.8829,55.9632,20100.0
2011-07-07 12:05:00,76.64,76.76,76.63,76.76,9100.0,55.9632,56.0508,55.9559,56.0508,9100.0
2011-07-07 12:10:00,76.77,76.85,76.77,76.84,31300.0,56.0581,56.1165,56.0581,56.1092,31300.0
2011-07-07 12:15:00,76.84,76.92,76.83,76.89,22000.0,56.1092,56.1677,56.1019,56.1458,22000.0
2011-07-07 12:20:00,76.89,76.94,76.87,76.91,23500.0,56.1458,56.1823,56.1311,56.1604,23500.0
2011-07-07 12:25:00,76.91,76.92,76.82,76.83,7000.0,56.1604,56.1677,56.0946,56.1019,7000.0
2011-07-07 12:30:00,76.83,76.85,76.81,76.84,10500.0,56.1019,56.1165,56.0873,56.1092,10500.0
2011-07-07 12:35:00,76.83,76.88,76.81,76.85,9600.0,56.1019,56.1384,56.0873,56.1165,9600.0
2011-07-07 12:40:00,76.85,76.94,76.85,76.93,11300.0,56.1165,56.1823,56.1165,56.175,11300.0
2011-07-07 12:45:00,76.93,76.94,76.89,76.9,6200.0,56.175,56.1823,56.1458,56.1531,6200.0
2011-07-07 12:50:00,76.91,76.92,76.82,76.83,11000.0,56.1604,56.1677,56.0946,56.1019,11000.0
2011-07-07 12:55:00,76.82,76.82,76.75,76.78,25200.0,56.0946,56.0946,56.0435,56.0654,25200.0
2011-07-07 13:00:00,76.78,76.79,76.73,76.79,8800.0,56.0654,56.0727,56.0289,56.0727,8800.0
2011-07-07 13:05:00,76.79,76.9,76.79,76.89,9300.0,56.0727,56.1531,56.0727,56.1458,9300.0
2011-07-07 13:10:00,76.89,76.89,76.85,76.85,7300.0,56.1458,56.1458,56.1165,56.1165,7300.0
2011-07-07 13:15:00,76.85,76.89,76.85,76.86,8900.0,56.1165,56.1458,56.1165,56.1238,8900.0
2011-07-07 13:20:00,76.86,76.89,76.84,76.84,18700.0,56.1238,56.1458,56.1092,56.1092,18700.0
2011-07-07 13:25:00,76.85,76.9,76.83,76.87,19200.0,56.1165,56.1531,56.1019,56.1311,19200.0
2011-07-07 13:30:00,76.87,76.88,76.82,76.84,14800.0,56.1311,56.1384,56.0946,56.1092,14800.0
2011-07-07 13:35:00,76.84,76.85,76.78,76.81,8100.0,56.1092,56.1165,56.0654,56.0873,8100.0
2011-07-07 13:40:00,76.82,76.92,76.81,76.91,15300.0,56.0946,56.1677,56.0873,56.1604,15300.0
2011-07-07 13:45:00,76.92,76.98,76.89,76.92,20400.0,56.1677,56.2115,56.1458,56.1677,20400.0
2011-07-07 13:50:00,76.92,76.99,76.92,76.99,25200.0,56.1677,56.2188,56.1677,56.2188,25200.0
2011-07-07 13:55:00,76.99,77.0,76.93,77.0,22800.0,56.2188,56.2261,56.175,56.2261,22800.0
2011-07-07 14:00:00,76.99,77.05,76.98,77.03,67500.0,56.2188,56.2626,56.2115,56.248,67500.0
2011-07-07 14:05:00,77.03,77.04,76.98,76.99,32800.0,56.248,56.2553,56.2115,56.2188,32800.0
2011-07-07 14:10:00,76.98,76.99,76.96,76.97,13900.0,56.2115,56.2188,56.1969,56.2042,13900.0
2011-07-07 14:15:00,76.97,77.01,76.94,77.0,21000.0,56.2042,56.2334,56.1823,56.2261,21000.0
2011-07-07 14:20:00,77.0,77.11,77.0,77.1,31600.0,56.2261,56.3064,56.2261,56.2991,31600.0
2011-07-07 14:25:00,77.09,77.16,77.04,77.04,25000.0,56.2918,56.3429,56.2553,56.2553,25000.0
2011-07-07 14:30:00,77.04,77.08,77.04,77.07,26500.0,56.2553,56.2845,56.2553,56.2772,26500.0
2011-07-07 14:35:00,77.07,77.07,76.99,77.0,13700.0,56.2772,56.2772,56.2188,56.2261,13700.0
2011-07-07 14:40:00,76.99,77.01,76.98,77.0,13100.0,56.2188,56.2334,56.2115,56.2261,13100.0
2011-07-07 14:45:00,77.0,77.03,76.97,76.97,16700.0,56.2261,56.248,56.2042,56.2042,16700.0
2011-07-07 14:50:00,76.97,77.06,76.97,77.06,15900.0,56.2042,56.2699,56.2042,56.2699,15900.0
2011-07-07 14:55:00,77.05,77.06,76.97,76.99,14200.0,56.2626,56.2699,56.2042,56.2188,14200.0
2011-07-07 15:00:00,76.99,77.01,76.95,76.98,13100.0,56.2188,56.2334,56.1896,56.2115,13100.0
2011-07-07 15:05:00,76.99,76.99,76.95,76.96,18800.0,56.2188,56.2188,56.1896,56.1969,18800.0
2011-07-07 15:10:00,76.95,76.99,76.93,76.98,14700.0,56.1896,56.2188,56.175,56.2115,14700.0
2011-07-07 15:15:00,76.98,77.0,76.96,76.99,12600.0,56.2115,56.2261,56.1969,56.2188,12600.0
2011-07-07 15:20:00,76.99,76.99,76.92,76.92,30100.0,56.2188,56.2188,56.1677,56.1677,30100.0
2011-07-07 15:25:00,76.92,76.94,76.88,76.88,17200.0,56.1677,56.1823,56.1384,56.1384,17200.0
2011-07-07 15:30:00,76.89,76.97,76.87,76.95,45500.0,56.1458,56.2042,56.1311,56.1896,45500.0
2011-07-07 15:35:00,76.96,77.0,76.92,76.98,40500.0,56.1969,56.2261,56.1677,56.2115,40500.0
2011-07-07 15:40:00,76.98,77.02,76.95,76.99,64500.0,56.2115,56.2407,56.1896,56.2188,64500.0
2011-07-07 15:45:00,77.0,77.05,76.97,76.98,74300.0,56.2261,56.2626,56.2042,56.2115,74300.0
2011-07-07 15:50:00,76.98,77.0,76.95,77.0,49900.0,56.2115,56.2261,56.1896,56.2261,49900.0
2011-07-07 15:55:00,77.0,77.01,76.96,76.98,68700.0,56.2261,56.2334,56.1969,56.2115,68700.0
2011-07-08 09:30:00,75.87,76.36,75.82,75.86,54800.0,55.4009,55.7587,55.3644,55.3936,54800.0
2011-07-08 09:35:00,75.86,75.88,75.6,75.64,49800.0,55.3936,55.4082,55.2038,55.233,49800.0
2011-07-08 09:40:00,75.63,75.74,75.5,75.73,27500.0,55.2257,55.306,55.1308,55.2987,27500.0
2011-07-08 09:45:00,75.75,75.8,75.52,75.54,34500.0,55.3133,55.3498,55.1454,55.16,34500.0
2011-07-08 09:50:00,75.54,75.85,75.52,75.84,27800.0,55.16,55.3863,55.1454,55.379,27800.0
2011-07-08 09:55:00,75.85,75.98,75.73,75.8,21500.0,55.3863,55.4813,55.2987,55.3498,21500.0
2011-07-08 10:00:00,75.79,75.81,75.69,75.69,25000.0,55.3425,55.3571,55.2695,55.2695,25000.0
2011-07-08 10:05:00,75.69,75.8,75.68,75.8,21300.0,55.2695,55.3498,55.2622,55.3498,21300.0
2011-07-08 10:10:00,75.79,75.82,75.62,75.73,34200.0,55.3425,55.3644,55.2184,55.2987,34200.0
2011-07-08 10:15:00,75.72,75.76,75.42,75.47,33000.0,55.2914,55.3206,55.0723,55.1089,33000.0
2011-07-08 10:20:00,75.48,75.48,75.41,75.48,21900.0,55.1162,55.1162,55.065,55.1162,21900.0
2011-07-08 10:25:00,75.49,75.63,75.34,75.59,21400.0,55.1235,55.2257,55.0139,55.1965,21400.0
2011-07-08 10:30:00,75.58,75.59,75.3,75.4,45900.0,55.1892,55.1965,54.9847,55.0577,45900.0
2011-07-08 10:35:00,75.38,75.49,75.35,75.43,30600.0,55.0431,55.1235,55.0212,55.0796,30600.0
2011-07-08 10:40:00,75.42,75.53,75.39,75.41,31900.0,55.0723,55.1527,55.0504,55.065,31900.0
2011-07-08 10:45:00,75.4,75.53,75.39,75.42,37300.0,55.0577,55.1527,55.0504,55.0723,37300.0
2011-07-08 10:50:00,75.41,75.48,75.34,75.48,28900.0,55.065,55.1162,55.0139,55.1162,28900.0
2011-07-08 10:55:00,75.48,75.56,75.44,75.5,14000.0,55.1162,55.1746,55.0869,55.1308,14000.0
2011-07-08 11:00:00,75.48,75.5,75.35,75.35,25200.0,55.1162,55.1308,55.0212,55.0212,25200.0
2011-07-08 11:05:00,75.35,75.42,75.32,75.36,22400.0,55.0212,55.0723,54.9993,55.0285,22400.0
2011-07-08 11:10:00,75.36,75.41,75.27,75.31,29100.0,55.0285,55.065,54.9628,54.992,29100.0
2011-07-08 11:15:00,75.3,75.31,75.25,75.31,16100.0,54.9847,54.992,54.9482,54.992,16100.0
2011-07-08 11:20:00,75.32,75.42,75.32,75.32,18400.0,54.9993,55.0723,54.9993,54.9993,18400.0
2011-07-08 11:25:00,75.32,75.38,75.28,75.32,24600.0,54.9993,55.0431,54.9701,54.9993,24600.0
2011-07-08 11:30:00,75.32,75.32,75.21,75.26,24800.0,54.9993,54.9993,54.919,54.9555,24800.0
2011-07-08 11:35:00,75.27,75.44,75.27,75.43,31000.0,54.9628,55.0869,54.9628,55.0796,31000.0
2011-07-08 11:40:00,75.44,75.47,75.4,75.45,13300.0,55.0869,55.1089,55.0577,55.0942,13300.0
2011-07-08 11:45:00,75.43,75.51,75.42,75.5,18800.0,55.0796,55.1381,55.0723,55.1308,18800.0
2011-07-08 11:50:00,75.51,75.53,75.41,75.44,24200.0,55.1381,55.1527,55.065,55.0869,24200.0
2011-07-08 11:55:00,75.45,75.52,75.43,75.52,18200.0,55.0942,55.1454,55.0796,55.1454,18200.0
2011-07-08 12:00:00,75.51,75.52,75.49,75.51,9800.0,55.1381,55.1454,55.1235,55.1381,9800.0
2011-07-08 12:05:00,75.5,75.5,75.42,75.45,12700.0,55.1308,55.1308,55.0723,55.0942,12700.0
2011-07-08 12:10:00,75.45,75.46,75.37,75.37,6100.0,55.0942,55.1016,55.0358,55.0358,6100.0
2011-07-08 12:15:00,75.38,75.43,75.37,75.42,10200.0,55.0431,55.0796,55.0358,55.0723,10200.0
2011-07-08 12:20:00,75.42,75.47,75.41,75.44,9000.0,55.0723,55.1089,55.065,55.0869,9000.0
2011-07-08 12:25:00,75.43,75.44,75.38,75.4,9100.0,55.0796,55.0869,55.0431,55.0577,9100.0
2011-07-08 12:30:00,75.42,75.49,75.42,75.49,11400.0,55.0723,55.1235,55.0723,55.1235,11400.0
2011-07-08 12:35:00,75.49,75.55,75.47,75.55,7900.0,55.1235,55.1673,55.1089,55.1673,7900.0
2011-07-08 12:40:00,75.55,75.65,75.55,75.61,9600.0,55.1673,55.2403,55.1673,55.2111,9600.0
2011-07-08 12:45:00,75.61,75.64,75.57,75.58,13600.0,55.2111,55.233,55.1819,55.1892,13600.0
2011-07-08 12:50:00,75.59,75.59,75.48,75.48,7300.0,55.1965,55.1965,55.1162,55.1162,7300.0
2011-07-08 12:55:00,75.49,75.53,75.47,75.47,11100.0,55.1235,55.1527,55.1089,55.1089,11100.0
2011-07-08 13:00:00,75.46,75.46,75.39,75.4,11900.0,55.1016,55.1016,55.0504,55.0577,11900.0
2011-07-08 13:05:00,75.39,75.43,75.38,75.39,6100.0,55.0504,55.0796,55.0431,55.0504,6100.0
2011-07-08 13:10:00,75.39,75.39,75.33,75.33,28000.0,55.0504,55.0504,55.0066,55.0066,28000.0
2011-07-08 13:15:00,75.33,75.36,75.31,75.34,9000.0,55.0066,55.0285,54.992,55.0139,9000.0
2011-07-08 13:20:00,75.33,75.37,75.32,75.35,7800.0,55.0066,55.0358,54.9993,55.0212,7800.0
2011-07-08 13:25:00,75.35,75.52,75.33,75.52,18100.0,55.0212,55.1454,55.0066,55.1454,18100.0
2011-07-08 13:30:00,75.53,75.68,75.53,75.68,22900.0,55.1527,55.2622,55.1527,55.2622,22900.0
2011-07-08 13:35:00,75.68,75.71,75.65,75.71,12700.0,55.2622,55.2841,55.2403,55.2841,12700.0
2011-07-08 13:40:00,75.72,75.78,75.7,75.7,22100.0,55.2914,55.3352,55.2768,55.2768,22100.0
2011-07-08 13:45:00,75.7,75.7,75.53,75.54,18200.0,55.2768,55.2768,55.1527,55.16,18200.0
2011-07-08 13:50:00,75.54,75.56,75.49,75.56,15800.0,55.16,55.1746,55.1235,55.1746,15800.0
2011-07-08 13:55:00,75.57,75.63,75.55,75.59,13100.0,55.1819,55.2257,55.1673,55.1965,13100.0
2011-07-08 14:00:00,75.58,75.59,75.53,75.53,9900.0,55.1892,55.1965,55.1527,55.1527,9900.0
2011-07-08 14:05:00,75.54,75.66,75.54,75.65,16900.0,55.16,55.2476,55.16,55.2403,16900.0
2011-07-08 14:10:00,75.64,75.65,75.58,75.6,15900.0,55.233,55.2403,55.1892,55.2038,15900.0
2011-07-08 14:15:00,75.59,75.6,75.43,75.45,22000.0,55.1965,55.2038,55.0796,55.0942,22000.0
2011-07-08 14:20:00,75.45,75.46,75.38,75.43,20800.0,55.0942,55.1016,55.0431,55.0796,20800.0
2011-07-08 14:25:00,75.44,75.48,75.43,75.47,8800.0,55.0869,55.1162,55.0796,55.1089,8800.0
2011-07-08 14:30:00,75.47,75.57,75.47,75.48,44700.0,55.1089,55.1819,55.1089,55.1162,44700.0
2011-07-08 14:35:00,75.47,75.47,75.37,75.38,15600.0,55.1089,55.1089,55.0358,55.0431,15600.0
2011-07-08 14:40:00,75.36,75.44,75.36,75.38,13800.0,55.0285,55.0869,55.0285,55.0431,13800.0
2011-07-08 14:45:00,75.38,75.47,75.38,75.46,12500.0,55.0431,55.1089,55.0431,55.1016,12500.0
2011-07-08 14:50:00,75.46,75.48,75.43,75.45,12300.0,55.1016,55.1162,55.0796,55.0942,12300.0
2011-07-08 14:55:00,75.45,75.45,75.39,75.4,14800.0,55.0942,55.0942,55.0504,55.0577,14800.0
2011-07-08 15:00:00,75.4,75.55,75.4,75.55,22600.0,55.0577,55.1673,55.0577,55.1673,22600.0
2011-07-08 15:05:00,75.55,75.65,75.55,75.59,12600.0,55.1673,55.2403,55.1673,55.1965,12600.0
2011-07-08 15:10:00,75.59,75.59,75.54,75.56,6500.0,55.1965,55.1965,55.16,55.1746,6500.0
2011-07-08 15:15:00,75.56,75.56,75.47,75.47,9700.0,55.1746,55.1746,55.1089,55.1089,9700.0
2011-07-08 15:20:00,75.47,75.48,75.41,75.45,19800.0,55.1089,55.1162,55.065,55.0942,19800.0
2011-07-08 15:25:00,75.45,75.52,75.44,75.48,27300.0,55.0942,55.1454,55.0869,55.1162,27300.0
2011-07-08 15:30:00,75.48,75.61,75.45,75.59,24600.0,55.1162,55.2111,55.0942,55.1965,24600.0
2011-07-08 15:35:00,75.59,75.69,75.58,75.63,17900.0,55.1965,55.2695,55.1892,55.2257,17900.0
2011-07-08 15:40:00,75.63,75.66,75.58,75.61,21700.0,55.2257,55.2476,55.1892,55.2111,21700.0
2011-07-08 15:45:00,75.62,75.67,75.59,75.66,50300.0,55.2184,55.2549,55.1965,55.2476,50300.0
2011-07-08 15:50:00,75.66,75.72,75.6,75.7,27800.0,55.2476,55.2914,55.2038,55.2768,27800.0
2011-07-08 15:55:00,75.7,75.72,75.64,75.65,87300.0,55.2768,55.2914,55.233,55.2403,87300.0
2011-07-11 09:30:00,74.75,74.78,74.51,74.78,39000.0,54.5831,54.605,54.4079,54.605,39000.0
2011-07-11 09:35:00,74.78,74.94,74.77,74.86,14900.0,54.605,54.7218,54.5977,54.6634,14900.0
2011-07-11 09:40:00,74.9,74.9,74.47,74.58,32800.0,54.6926,54.6926,54.3786,54.459,32800.0
2011-07-11 09:45:00,74.57,74.61,74.46,74.61,32400.0,54.4517,54.4809,54.3713,54.4809,32400.0
2011-07-11 09:50:00,74.62,74.82,74.55,74.8,22700.0,54.4882,54.6342,54.4371,54.6196,22700.0
2011-07-11 09:55:00,74.82,74.94,74.68,74.69,30100.0,54.6342,54.7218,54.532,54.5393,30100.0
2011-07-11 10:00:00,74.69,74.72,74.57,74.61,19600.0,54.5393,54.5612,54.4517,54.4809,19600.0
2011-07-11 10:05:00,74.63,74.7,74.48,74.5,32400.0,54.4955,54.5466,54.3859,54.4006,32400.0
2011-07-11 10:10:00,74.51,74.57,74.41,74.53,19600.0,54.4079,54.4517,54.3348,54.4225,19600.0
2011-07-11 10:15:00,74.54,74.69,74.53,74.59,33700.0,54.4298,54.5393,54.4225,54.4663,33700.0
2011-07-11 10:20:00,74.58,74.6,74.46,74.6,9100.0,54.459,54.4736,54.3713,54.4736,9100.0
2011-07-11 10:25:00,74.6,74.62,74.53,74.59,18300.0,54.4736,54.4882,54.4225,54.4663,18300.0
2011-07-11 10:30:00,74.58,74.63,74.55,74.56,21500.0,54.459,54.4955,54.4371,54.4444,21500.0
2011-07-11 10:35:00,74.56,74.58,74.49,74.53,15300.0,54.4444,54.459,54.3932,54.4225,15300.0
2011-07-11 10:40:00,74.52,74.55,74.48,74.52,12900.0,54.4152,54.4371,54.3859,54.4152,12900.0
2011-07-11 10:45:00,74.52,74.62,74.48,74.59,17400.0,54.4152,54.4882,54.3859,54.4663,17400.0
2011-07-11 10:50:00,74.6,74.64,74.54,74.54,24200.0,54.4736,54.5028,54.4298,54.4298,24200.0
2011-07-11 10:55:00,74.55,74.61,74.46,74.47,34000.0,54.4371,54.4809,54.3713,54.3786,34000.0
2011-07-11 11:00:00,74.47,74.54,74.39,74.42,28000.0,54.3786,54.4298,54.3202,54.3421,28000.0
2011-07-11 11:05:00,74.42,74.64,74.42,74.64,14300.0,54.3421,54.5028,54.3421,54.5028,14300.0
2011-07-11 11:10:00,74.64,74.69,74.61,74.63,9400.0,54.5028,54.5393,54.4809,54.4955,9400.0
2011-07-11 11:15:00,74.63,74.82,74.63,74.8,9200.0,54.4955,54.6342,54.4955,54.6196,9200.0
2011-07-11 11:20:00,74.8,74.89,74.77,74.82,27500.0,54.6196,54.6853,54.5977,54.6342,27500.0
2011-07-11 11:25:00,74.82,74.89,74.78,74.89,11100.0,54.6342,54.6853,54.605,54.6853,11100.0
2011-07-11 11:30:00,74.9,74.92,74.84,74.92,15200.0,54.6926,54.7072,54.6488,54.7072,15200.0
2011-07-11 11:35:00,74.94,74.97,74.81,74.82,25000.0,54.7218,54.7437,54.6269,54.6342,25000.0
2011-07-11 11:40:00,74.82,74.86,74.77,74.82,19200.0,54.6342,54.6634,54.5977,54.6342,19200.0
2011-07-11 11:45:00,74.81,74.86,74.79,74.83,12600.0,54.6269,54.6634,54.6123,54.6415,12600.0
2011-07-11 11:50:00,74.84,74.89,74.79,74.88,17800.0,54.6488,54.6853,54.6123,54.678,17800.0
2011-07-11 11:55:00,74.86,74.86,74.67,74.68,29500.0,54.6634,54.6634,54.5247,54.532,29500.0
2011-07-11 12:00:00,74.68,74.68,74.61,74.64,8900.0,54.532,54.532,54.4809,54.5028,8900.0
2011-07-11 12:05:00,74.64,74.72,74.6,74.72,8900.0,54.5028,54.5612,54.4736,54.5612,8900.0
2011-07-11 12:10:00,74.71,74.71,74.64,74.65,10800.0,54.5539,54.5539,54.5028,54.5101,10800.0
2011-07-11 12:15:00,74.66,74.77,74.66,74.72,16700.0,54.5174,54.5977,54.5174,54.5612,16700.0
2011-07-11 12:20:00,74.72,74.78,74.72,74.73,14700.0,54.5612,54.605,54.5612,54.5685,14700.0
2011-07-11 12:25:00,74.75,74.78,74.73,74.75,13100.0,54.5831,54.605,54.5685,54.5831,13100.0
2011-07-11 12:30:00,74.74,74.77,74.73,74.73,25600.0,54.5758,54.5977,54.5685,54.5685,25600.0
2011-07-11 12:35:00,74.74,74.75,74.6,74.61,15800.0,54.5758,54.5831,54.4736,54.4809,15800.0
2011-07-11 12:40:00,74.61,74.66,74.61,74.65,7500.0,54.4809,54.5174,54.4809,54.5101,7500.0
2011-07-11 12:45:00,74.65,74.65,74.45,74.45,13900.0,54.5101,54.5101,54.364,54.364,13900.0
2011-07-11 12:50:00,74.44,74.48,74.41,74.48,11100.0,54.3567,54.3859,54.3348,54.3859,11100.0
2011-07-11 12:55:00,74.49,74.52,74.47,74.52,10100.0,54.3932,54.4152,54.3786,54.4152,10100.0
2011-07-11 13:00:00,74.52,74.56,74.49,74.51,15700.0,54.4152,54.4444,54.3932,54.4079,15700.0
2011-07-11 13:05:00,74.52,74.53,74.49,74.49,6600.0,54.4152,54.4225,54.3932,54.3932,6600.0
2011-07-11 13:10:00,74.49,74.49,74.45,74.48,11000.0,54.3932,54.3932,54.364,54.3859,11000.0
2011-07-11 13:15:00,74.49,74.49,74.34,74.37,28200.0,54.3932,54.3932,54.2837,54.3056,28200.0
2011-07-11 13:20:00,74.36,74.48,74.35,74.45,12300.0,54.2983,54.3859,54.291,54.364,12300.0
2011-07-11 13:25:00,74.45,74.46,74.42,74.43,8200.0,54.364,54.3713,54.3421,54.3494,8200.0
2011-07-11 13:30:00,74.45,74.56,74.44,74.52,17900.0,54.364,54.4444,54.3567,54.4152,17900.0
2011-07-11 13:35:00,74.52,74.54,74.46,74.54,10400.0,54.4152,54.4298,54.3713,54.4298,10400.0
2011-07-11 13:40:00,74.54,74.54,74.47,74.51,13000.0,54.4298,54.4298,54.3786,54.4079,13000.0
2011-07-11 13:45:00,74.5,74.58,74.49,74.57,11700.0,54.4006,54.459,54.3932,54.4517,11700.0
2011-07-11 13:50:00,74.58,74.62,74.58,74.62,8400.0,54.459,54.4882,54.459,54.4882,8400.0
2011-07-11 13:55:00,74.62,74.71,74.61,74.71,10700.0,54.4882,54.5539,54.4809,54.5539,10700.0
2011-07-11 14:00:00,74.71,74.76,74.71,74.71,10100.0,54.5539,54.5904,54.5539,54.5539,10100.0
2011-07-11 14:05:00,74.7,74.7,74.6,74.64,11400.0,54.5466,54.5466,54.4736,54.5028,11400.0
2011-07-11 14:10:00,74.63,74.65,74.59,74.6,6600.0,54.4955,54.5101,54.4663,54.4736,6600.0
2011-07-11 14:15:00,74.6,74.6,74.46,74.46,15100.0,54.4736,54.4736,54.3713,54.3713,15100.0
2011-07-11 14:20:00,74.46,74.48,74.44,74.45,12500.0,54.3713,54.3859,54.3567,54.364,12500.0
2011-07-11 14:25:00,74.46,74.46,74.39,74.44,11100.0,54.3713,54.3713,54.3202,54.3567,11100.0
2011-07-11 14:30:00,74.44,74.44,74.33,74.4,18100.0,54.3567,54.3567,54.2764,54.3275,18100.0
2011-07-11 14:35:00,74.41,74.6,74.41,74.6,11500.0,54.3348,54.4736,54.3348,54.4736,11500.0
2011-07-11 14:40:00,74.61,74.61,74.55,74.56,11900.0,54.4809,54.4809,54.4371,54.4444,11900.0
2011-07-11 14:45:00,74.56,74.56,74.4,74.4,25700.0,54.4444,54.4444,54.3275,54.3275,25700.0
2011-07-11 14:50:00,74.39,74.53,74.37,74.5,31200.0,54.3202,54.4225,54.3056,54.4006,31200.0
2011-07-11 14:55:00,74.5,74.57,74.47,74.57,16500.0,54.4006,54.4517,54.3786,54.4517,16500.0
2011-07-11 15:00:00,74.57,74.59,74.5,74.55,21700.0,54.4517,54.4663,54.4006,54.4371,21700.0
2011-07-11 15:05:00,74.56,74.56,74.39,74.4,33500.0,54.4444,54.4444,54.3202,54.3275,33500.0
2011-07-11 15:10:00,74.4,74.49,74.4,74.47,18100.0,54.3275,54.3932,54.3275,54.3786,18100.0
2011-07-11 15:15:00,74.47,74.54,74.47,74.51,16400.0,54.3786,54.4298,54.3786,54.4079,16400.0
2011-07-11 15:20:00,74.51,74.6,74.5,74.53,27400.0,54.4079,54.4736,54.4006,54.4225,27400.0
2011-07-11 15:25:00,74.52,74.63,74.45,74.63,36600.0,54.4152,54.4955,54.364,54.4955,36600.0
2011-07-11 15:30:00,74.62,74.72,74.61,74.66,35000.0,54.4882,54.5612,54.4809,54.5174,35000.0
2011-07-11 15:35:00,74.68,74.69,74.55,74.62,27300.0,54.532,54.5393,54.4371,54.4882,27300.0
2011-07-11 15:40:00,74.63,74.72,74.62,74.66,33300.0,54.4955,54.5612,54.4882,54.5174,33300.0
2011-07-11 15:45:00,74.67,74.68,74.52,74.52,34500.0,54.5247,54.532,54.4152,54.4152,34500.0
2011-07-11 15:50:00,74.53,74.56,74.46,74.54,46200.0,54.4225,54.4444,54.3713,54.4298,46200.0
2011-07-11 15:55:00,74.54,74.68,74.53,74.66,79300.0,54.4298,54.532,54.4225,54.5174,79300.0
2011-07-12 09:30:00,74.35,74.71,74.35,74.58,31700.0,54.291,54.5539,54.291,54.459,31700.0
2011-07-12 09:35:00,74.6,74.63,74.26,74.63,22700.0,54.4736,54.4955,54.2253,54.4955,22700.0
2011-07-12 09:40:00,74.63,74.69,74.53,74.55,16300.0,54.4955,54.5393,54.4225,54.4371,16300.0
2011-07-12 09:45:00,74.59,74.63,74.42,74.44,77200.0,54.4663,54.4955,54.3421,54.3567,77200.0
2011-07-12 09:50:00,74.44,74.46,73.96,73.97,58900.0,54.3567,54.3713,54.0062,54.0135,58900.0
2011-07-12 09:55:00,73.97,74.24,73.95,74.24,36700.0,54.0135,54.2107,53.9989,54.2107,36700.0
2011-07-12 10:00:00,74.23,74.35,74.18,74.35,49900.0,54.2034,54.291,54.1669,54.291,49900.0
2011-07-12 10:05:00,74.34,74.35,74.24,74.28,24000.0,54.2837,54.291,54.2107,54.2399,24000.0
2011-07-12 10:10:00,74.27,74.27,74.09,74.09,15700.0,54.2326,54.2326,54.1012,54.1012,15700.0
2011-07-12 10:15:00,74.1,74.29,74.08,74.28,20300.0,54.1085,54.2472,54.0939,54.2399,20300.0
2011-07-12 10:20:00,74.28,74.28,74.07,74.07,17900.0,54.2399,54.2399,54.0866,54.0866,17900.0
2011-07-12 10:25:00,74.06,74.19,73.92,74.18,34300.0,54.0793,54.1742,53.977,54.1669,34300.0
2011-07-12 10:30:00,74.19,74.19,74.04,74.19,27300.0,54.1742,54.1742,54.0647,54.1742,27300.0
2011-07-12 10:35:00,74.18,74.26,74.17,74.17,25400.0,54.1669,54.2253,54.1596,54.1596,25400.0
2011-07-12 10:40:00,74.18,74.19,74.02,74.08,27100.0,54.1669,54.1742,54.0501,54.0939,27100.0
2011-07-12 10:45:00,74.08,74.19,74.02,74.03,47600.0,54.0939,54.1742,54.0501,54.0574,47600.0
2011-07-12 10:50:00,74.03,74.03,73.83,73.98,62600.0,54.0574,54.0574,53.9113,54.0208,62600.0
2011-07-12 10:55:00,73.98,74.0,73.9,73.92,40100.0,54.0208,54.0354,53.9624,53.977,40100.0
2011-07-12 11:00:00,73.93,74.07,73.9,74.03,27800.0,53.9843,54.0866,53.9624,54.0574,27800.0
2011-07-12 11:05:00,74.03,74.05,73.81,73.87,42900.0,54.0574,54.072,53.8967,53.9405,42900.0
2011-07-12 11:10:00,73.88,73.95,73.82,73.82,21500.0,53.9478,53.9989,53.904,53.904,21500.0
2011-07-12 11:15:00,73.8,73.84,73.69,73.84,30900.0,53.8894,53.9186,53.8091,53.9186,30900.0
2011-07-12 11:20:00,73.85,74.11,73.84,74.11,21900.0,53.9259,54.1158,53.9186,54.1158,21900.0
2011-07-12 11:25:00,74.12,74.13,74.06,74.08,22700.0,54.1231,54.1304,54.0793,54.0939,22700.0
2011-07-12 11:30:00,74.08,74.11,74.04,74.11,14500.0,54.0939,54.1158,54.0647,54.1158,14500.0
2011-07-12 11:35:00,74.11,74.13,73.97,73.99,28000.0,54.1158,54.1304,54.0135,54.0281,28000.0
2011-07-12 11:40:00,73.99,74.21,73.96,74.21,18000.0,54.0281,54.1888,54.0062,54.1888,18000.0
2011-07-12 11:45:00,74.22,74.24,74.13,74.15,29200.0,54.1961,54.2107,54.1304,54.145,29200.0
2011-07-12 11:50:00,74.15,74.17,74.12,74.14,15600.0,54.145,54.1596,54.1231,54.1377,15600.0
2011-07-12 11:55:00,74.15,74.24,74.15,74.21,20900.0,54.145,54.2107,54.145,54.1888,20900.0
2011-07-12 12:00:00,74.21,74.24,74.14,74.17,19800.0,54.1888,54.2107,54.1377,54.1596,19800.0
2011-07-12 12:05:00,74.17,74.28,74.15,74.23,17600.0,54.1596,54.2399,54.145,54.2034,17600.0
2011-07-12 12:10:00,74.23,74.24,74.16,74.16,16900.0,54.2034,54.2107,54.1523,54.1523,16900.0
2011-07-12 12:15:00,74.15,74.17,74.08,74.13,14500.0,54.145,54.1596,54.0939,54.1304,14500.0
2011-07-12 12:20:00,74.12,74.21,74.12,74.19,15700.0,54.1231,54.1888,54.1231,54.1742,15700.0
2011-07-12 12:25:00,74.19,74.19,74.13,74.13,7500.0,54.1742,54.1742,54.1304,54.1304,7500.0
2011-07-12 12:30:00,74.13,74.22,74.12,74.22,9700.0,54.1304,54.1961,54.1231,54.1961,9700.0
2011-07-12 12:35:00,74.22,74.22,74.08,74.08,17600.0,54.1961,54.1961,54.0939,54.0939,17600.0
2011-07-12 12:40:00,74.09,74.13,74.08,74.09,13100.0,54.1012,54.1304,54.0939,54.1012,13100.0
2011-07-12 12:45:00,74.08,74.12,74.05,74.07,11400.0,54.0939,54.1231,54.072,54.0866,11400.0
2011-07-12 12:50:00,74.08,74.12,74.08,74.12,2000.0,54.0939,54.1231,54.0939,54.1231,2000.0
2011-07-12 12:55:00,74.13,74.22,74.13,74.2,6500.0,54.1304,54.1961,54.1304,54.1815,6500.0
2011-07-12 13:00:00,74.21,74.26,74.18,74.24,9400.0,54.1888,54.2253,54.1669,54.2107,9400.0
2011-07-12 13:05:00,74.25,74.36,74.25,74.33,18600.0,54.218,54.2983,54.218,54.2764,18600.0
2011-07-12 13:10:00,74.35,74.36,74.31,74.31,17900.0,54.291,54.2983,54.2618,54.2618,17900.0
2011-07-12 13:15:00,74.3,74.3,74.15,74.21,15900.0,54.2545,54.2545,54.145,54.1888,15900.0
2011-07-12 13:20:00,74.2,74.25,74.2,74.22,10100.0,54.1815,54.218,54.1815,54.1961,10100.0
2011-07-12 13:25:00,74.21,74.21,74.07,74.07,15100.0,54.1888,54.1888,54.0866,54.0866,15100.0
2011-07-12 13:30:00,74.06,74.1,74.03,74.1,15000.0,54.0793,54.1085,54.0574,54.1085,15000.0
2011-07-12 13:35:00,74.09,74.21,74.07,74.21,14400.0,54.1012,54.1888,54.0866,54.1888,14400.0
2011-07-12 13:40:00,74.19,74.21,74.16,74.18,11600.0,54.1742,54.1888,54.1523,54.1669,11600.0
2011-07-12 13:45:00,74.16,74.26,74.15,74.2,11600.0,54.1523,54.2253,54.145,54.1815,11600.0
2011-07-12 13:50:00,74.22,74.22,74.12,74.12,9100.0,54.1961,54.1961,54.1231,54.1231,9100.0
2011-07-12 13:55:00,74.1,74.13,74.08,74.1,8700.0,54.1085,54.1304,54.0939,54.1085,8700.0
2011-07-12 14:00:00,74.1,74.26,74.06,74.21,23600.0,54.1085,54.2253,54.0793,54.1888,23600.0
2011-07-12 14:05:00,74.2,74.4,74.17,74.36,20100.0,54.1815,54.3275,54.1596,54.2983,20100.0
2011-07-12 14:10:00,74.37,74.63,74.37,74.49,60600.0,54.3056,54.4955,54.3056,54.3932,60600.0
2011-07-12 14:15:00,74.5,74.68,74.5,74.6,17600.0,54.4006,54.532,54.4006,54.4736,17600.0
2011-07-12 14:20:00,74.6,74.69,74.5,74.52,17800.0,54.4736,54.5393,54.4006,54.4152,17800.0
2011-07-12 14:25:00,74.51,74.54,74.45,74.47,11400.0,54.4079,54.4298,54.364,54.3786,11400.0
2011-07-12 14:30:00,74.48,74.49,74.21,74.29,17500.0,54.3859,54.3932,54.1888,54.2472,17500.0
2011-07-12 14:35:00,74.29,74.35,74.22,74.25,18000.0,54.2472,54.291,54.1961,54.218,18000.0
2011-07-12 14:40:00,74.26,74.33,74.22,74.22,22700.0,54.2253,54.2764,54.1961,54.1961,22700.0
2011-07-12 14:45:00,74.22,74.34,74.2,74.33,10500.0,54.1961,54.2837,54.1815,54.2764,10500.0
2011-07-12 14:50:00,74.33,74.38,74.29,74.35,16300.0,54.2764,54.3129,54.2472,54.291,16300.0
2011-07-12 14:55:00,74.36,74.38,74.3,74.35,16300.0,54.2983,54.3129,54.2545,54.291,16300.0
2011-07-12 15:00:00,74.33,74.43,74.33,74.37,16800.0,54.2764,54.3494,54.2764,54.3056,16800.0
2011-07-12 15:05:00,74.38,74.44,74.28,74.3,19300.0,54.3129,54.3567,54.2399,54.2545,19300.0
2011-07-12 15:10:00,74.3,74.33,74.14,74.14,13800.0,54.2545,54.2764,54.1377,54.1377,13800.0
2011-07-12 15:15:00,74.11,74.31,74.11,74.31,15900.0,54.1158,54.2618,54.1158,54.2618,15900.0
2011-07-12 15:20:00,74.32,74.41,74.26,74.36,31900.0,54.2691,54.3348,54.2253,54.2983,31900.0
2011-07-12 15:25:00,74.35,74.35,74.16,74.28,38700.0,54.291,54.291,54.1523,54.2399,38700.0
2011-07-12 15:30:00,74.28,74.31,74.17,74.22,25000.0,54.2399,54.2618,54.1596,54.1961,25000.0
2011-07-12 15:35:00,74.22,74.29,74.15,74.27,29100.0,54.1961,54.2472,54.145,54.2326,29100.0
2011-07-12 15:40:00,74.27,74.28,74.11,74.11,30100.0,54.2326,54.2399,54.1158,54.1158,30100.0
2011-07-12 15:45:00,74.11,74.16,73.9,73.91,48600.0,54.1158,54.1523,53.9624,53.9697,48600.0
2011-07-12 15:50:00,73.91,74.07,73.91,73.94,56400.0,53.9697,54.0866,53.9697,53.9916,56400.0
2011-07-12 15:55:00,73.94,74.01,73.91,73.93,80200.0,53.9916,54.0427,53.9697,53.9843,80200.0
2011-07-13 09:30:00,74.47,74.5,74.27,74.47,32200.0,54.3786,54.4006,54.2326,54.3786,32200.0
2011-07-13 09:35:00,74.47,74.58,74.44,74.58,12200.0,54.3786,54.459,54.3567,54.459,12200.0
2011-07-13 09:40:00,74.57,74.64,74.52,74.52,7000.0,54.4517,54.5028,54.4152,54.4152,7000.0
2011-07-13 09:45:00,74.53,74.73,74.53,74.69,17700.0,54.4225,54.5685,54.4225,54.5393,17700.0
2011-07-13 09:50:00,74.68,74.68,74.3,74.31,20600.0,54.532,54.532,54.2545,54.2618,20600.0
2011-07-13 09:55:00,74.33,74.36,74.19,74.34,17600.0,54.2764,54.2983,54.1742,54.2837,17600.0
2011-07-13 10:00:00,74.35,74.88,74.35,74.77,85200.0,54.291,54.678,54.291,54.5977,85200.0
2011-07-13 10:05:00,74.78,75.1,74.78,74.95,22300.0,54.605,54.8387,54.605,54.7291,22300.0
2011-07-13 10:10:00,74.97,75.08,74.91,74.96,17800.0,54.7437,54.8241,54.6999,54.7364,17800.0
2011-07-13 10:15:00,74.97,75.19,74.97,75.13,23300.0,54.7437,54.9044,54.7437,54.8606,23300.0
2011-07-13 10:20:00,75.15,75.23,75.1,75.13,12000.0,54.8752,54.9336,54.8387,54.8606,12000.0
2011-07-13 10:25:00,75.14,75.16,75.06,75.06,13300.0,54.8679,54.8825,54.8095,54.8095,13300.0
2011-07-13 10:30:00,75.08,75.31,75.08,75.24,36500.0,54.8241,54.992,54.8241,54.9409,36500.0
2011-07-13 10:35:00,75.25,75.34,75.18,75.26,24200.0,54.9482,55.0139,54.8971,54.9555,24200.0
2011-07-13 10:40:00,75.27,75.38,75.23,75.27,19600.0,54.9628,55.0431,54.9336,54.9628,19600.0
2011-07-13 10:45:00,75.29,75.33,75.2,75.25,16400.0,54.9774,55.0066,54.9117,54.9482,16400.0
2011-07-13 10:50:00,75.25,75.27,75.15,75.15,26000.0,54.9482,54.9628,54.8752,54.8752,26000.0
2011-07-13 10:55:00,75.16,75.24,75.15,75.19,16500.0,54.8825,54.9409,54.8752,54.9044,16500.0
2011-07-13 11:00:00,75.19,75.19,75.07,75.07,20500.0,54.9044,54.9044,54.8168,54.8168,20500.0
2011-07-13 11:05:00,75.07,75.22,75.06,75.18,31300.0,54.8168,54.9263,54.8095,54.8971,31300.0
2011-07-13 11:10:00,75.18,75.33,75.16,75.26,19100.0,54.8971,55.0066,54.8825,54.9555,19100.0
2011-07-13 11:15:00,75.26,75.42,75.24,75.38,21800.0,54.9555,55.0723,54.9409,55.0431,21800.0
2011-07-13 11:20:00,75.39,75.4,75.33,75.37,11000.0,55.0504,55.0577,55.0066,55.0358,11000.0
2011-07-13 11:25:00,75.36,75.39,75.3,75.32,23700.0,55.0285,55.0504,54.9847,54.9993,23700.0
2011-07-13 11:30:00,75.32,75.32,75.2,75.28,16100.0,54.9993,54.9993,54.9117,54.9701,16100.0
2011-07-13 11:35:00,75.28,75.35,75.23,75.27,34100.0,54.9701,55.0212,54.9336,54.9628,34100.0
2011-07-13 11:40:00,75.26,75.29,75.21,75.25,10900.0,54.9555,54.9774,54.919,54.9482,10900.0
2011-07-13 11:45:00,75.26,75.28,75.21,75.28,7000.0,54.9555,54.9701,54.919,54.9701,7000.0
2011-07-13 11:50:00,75.27,75.31,75.25,75.28,17200.0,54.9628,54.992,54.9482,54.9701,17200.0
2011-07-13 11:55:00,75.26,75.31,75.23,75.25,15100.0,54.9555,54.992,54.9336,54.9482,15100.0
2011-07-13 12:00:00,75.25,75.32,75.25,75.32,8800.0,54.9482,54.9993,54.9482,54.9993,8800.0
2011-07-13 12:05:00,75.32,75.36,75.28,75.36,7700.0,54.9993,55.0285,54.9701,55.0285,7700.0
2011-07-13 12:10:00,75.36,75.46,75.36,75.43,9800.0,55.0285,55.1016,55.0285,55.0796,9800.0
2011-07-13 12:15:00,75.42,75.47,75.4,75.46,6900.0,55.0723,55.1089,55.0577,55.1016,6900.0
2011-07-13 12:20:00,75.46,75.49,75.39,75.39,8400.0,55.1016,55.1235,55.0504,55.0504,8400.0
2011-07-13 12:25:00,75.39,75.44,75.37,75.37,7300.0,55.0504,55.0869,55.0358,55.0358,7300.0
2011-07-13 12:30:00,75.37,75.37,75.33,75.35,5400.0,55.0358,55.0358,55.0066,55.0212,5400.0
2011-07-13 12:35:00,75.34,75.45,75.31,75.31,20400.0,55.0139,55.0942,54.992,54.992,20400.0
2011-07-13 12:40:00,75.32,75.32,75.28,75.32,3800.0,54.9993,54.9993,54.9701,54.9993,3800.0
2011-07-13 12:45:00,75.31,75.46,75.26,75.45,16100.0,54.992,55.1016,54.9555,55.0942,16100.0
2011-07-13 12:50:00,75.42,75.47,75.36,75.4,18600.0,55.0723,55.1089,55.0285,55.0577,18600.0
2011-07-13 12:55:00,75.39,75.4,75.27,75.27,10600.0,55.0504,55.0577,54.9628,54.9628,10600.0
2011-07-13 13:00:00,75.26,75.32,75.13,75.2,16000.0,54.9555,54.9993,54.8606,54.9117,16000.0
2011-07-13 13:05:00,75.21,75.23,75.15,75.19,6700.0,54.919,54.9336,54.8752,54.9044,6700.0
2011-07-13 13:10:00,75.18,75.18,75.12,75.17,22400.0,54.8971,54.8971,54.8533,54.8898,22400.0
2011-07-13 13:15:00,75.15,75.19,75.07,75.19,6300.0,54.8752,54.9044,54.8168,54.9044,6300.0
2011-07-13 13:20:00,75.18,75.21,75.12,75.21,7000.0,54.8971,54.919,54.8533,54.919,7000.0
2011-07-13 13:25:00,75.21,75.21,75.1,75.1,22200.0,54.919,54.919,54.8387,54.8387,22200.0
2011-07-13 13:30:00,75.11,75.2,75.09,75.18,7900.0,54.846,54.9117,54.8314,54.8971,7900.0
2011-07-13 13:35:00,75.16,75.3,75.16,75.3,13300.0,54.8825,54.9847,54.8825,54.9847,13300.0
2011-07-13 13:40:00,75.3,75.31,75.24,75.25,7200.0,54.9847,54.992,54.9409,54.9482,7200.0
2011-07-13 13:45:00,75.24,75.28,75.23,75.26,6000.0,54.9409,54.9701,54.9336,54.9555,6000.0
2011-07-13 13:50:00,75.26,75.26,75.13,75.13,7300.0,54.9555,54.9555,54.8606,54.8606,7300.0
2011-07-13 13:55:00,75.12,75.17,75.11,75.14,4700.0,54.8533,54.8898,54.846,54.8679,4700.0
2011-07-13 14:00:00,75.14,75.19,75.08,75.16,21100.0,54.8679,54.9044,54.8241,54.8825,21100.0
2011-07-13 14:05:00,75.15,75.2,75.12,75.13,12200.0,54.8752,54.9117,54.8533,54.8606,12200.0
2011-07-13 14:10:00,75.14,75.17,74.99,75.03,22300.0,54.8679,54.8898,54.7584,54.7876,22300.0
2011-07-13 14:15:00,75.03,75.09,74.99,75.03,11400.0,54.7876,54.8314,54.7584,54.7876,11400.0
2011-07-13 14:20:00,75.02,75.02,74.89,74.93,26600.0,54.7803,54.7803,54.6853,54.7145,26600.0
2011-07-13 14:25:00,74.93,74.97,74.91,74.96,10600.0,54.7145,54.7437,54.6999,54.7364,10600.0
2011-07-13 14:30:00,74.97,75.06,74.97,74.99,13700.0,54.7437,54.8095,54.7437,54.7584,13700.0
2011-07-13 14:35:00,74.99,75.05,74.97,75.03,7400.0,54.7584,54.8022,54.7437,54.7876,7400.0
2011-07-13 14:40:00,75.05,75.05,74.93,74.95,12300.0,54.8022,54.8022,54.7145,54.7291,12300.0
2011-07-13 14:45:00,74.93,75.02,74.93,75.02,9500.0,54.7145,54.7803,54.7145,54.7803,9500.0
2011-07-13 14:50:00,75.02,75.1,75.02,75.1,17900.0,54.7803,54.8387,54.7803,54.8387,17900.0
2011-07-13 14:55:00,75.09,75.09,75.0,75.01,10600.0,54.8314,54.8314,54.7657,54.773,10600.0
2011-07-13 15:00:00,75.01,75.09,74.92,74.94,19900.0,54.773,54.8314,54.7072,54.7218,19900.0
2011-07-13 15:05:00,74.96,74.97,74.82,74.84,11200.0,54.7364,54.7437,54.6342,54.6488,11200.0
2011-07-13 15:10:00,74.87,74.87,74.61,74.62,25800.0,54.6707,54.6707,54.4809,54.4882,25800.0
2011-07-13 15:15:00,74.64,74.69,74.51,74.51,16300.0,54.5028,54.5393,54.4079,54.4079,16300.0
2011-07-13 15:20:00,74.51,74.59,74.45,74.57,26100.0,54.4079,54.4663,54.364,54.4517,26100.0
2011-07-13 15:25:00,74.56,74.68,74.53,74.64,13400.0,54.4444,54.532,54.4225,54.5028,13400.0
2011-07-13 15:30:00,74.64,74.64,74.53,74.56,19000.0,54.5028,54.5028,54.4225,54.4444,19000.0
2011-07-13 15:35:00,74.56,74.62,74.51,74.51,17800.0,54.4444,54.4882,54.4079,54.4079,17800.0
2011-07-13 15:40:00,74.51,74.52,74.4,74.51,46400.0,54.4079,54.4152,54.3275,54.4079,46400.0
2011-07-13 15:45:00,74.53,74.57,74.47,74.57,49500.0,54.4225,54.4517,54.3786,54.4517,49500.0
2011-07-13 15:50:00,74.58,74.66,74.53,74.64,39600.0,54.459,54.5174,54.4225,54.5028,39600.0
2011-07-13 15:55:00,74.65,74.69,74.59,74.59,48500.0,54.5101,54.5393,54.4663,54.4663,48500.0
2011-07-14 09:30:00,74.65,74.95,74.62,74.62,26500.0,54.5101,54.7291,54.4882,54.4882,26500.0
2011-07-14 09:35:00,74.62,74.75,74.62,74.75,12100.0,54.4882,54.5831,54.4882,54.5831,12100.0
2011-07-14 09:40:00,74.76,74.9,74.72,74.81,13500.0,54.5904,54.6926,54.5612,54.6269,13500.0
2011-07-14 09:45:00,74.8,74.8,74.63,74.76,32600.0,54.6196,54.6196,54.4955,54.5904,32600.0
2011-07-14 09:50:00,74.77,75.1,74.76,75.04,27200.0,54.5977,54.8387,54.5904,54.7949,27200.0
2011-07-14 09:55:00,75.06,75.11,75.03,75.08,13600.0,54.8095,54.846,54.7876,54.8241,13600.0
2011-07-14 10:00:00,75.1,75.16,74.96,75.0,34200.0,54.8387,54.8825,54.7364,54.7657,34200.0
2011-07-14 10:05:00,74.99,75.09,74.89,75.09,24400.0,54.7584,54.8314,54.6853,54.8314,24400.0
2011-07-14 10:10:00,75.05,75.09,74.87,74.96,29000.0,54.8022,54.8314,54.6707,54.7364,29000.0
2011-07-14 10:15:00,74.97,75.29,74.97,75.28,40000.0,54.7437,54.9774,54.7437,54.9701,40000.0
2011-07-14 10:20:00,75.28,75.35,75.16,75.16,34400.0,54.9701,55.0212,54.8825,54.8825,34400.0
2011-07-14 10:25:00,75.15,75.29,75.15,75.23,21500.0,54.8752,54.9774,54.8752,54.9336,21500.0
2011-07-14 10:30:00,75.23,75.27,74.91,74.95,27100.0,54.9336,54.9628,54.6999,54.7291,27100.0
2011-07-14 10:35:00,74.93,75.01,74.78,74.81,35800.0,54.7145,54.773,54.605,54.6269,35800.0
2011-07-14 10:40:00,74.81,74.81,74.65,74.67,21700.0,54.6269,54.6269,54.5101,54.5247,21700.0
2011-07-14 10:45:00,74.66,74.77,74.63,74.72,34000.0,54.5174,54.5977,54.4955,54.5612,34000.0
2011-07-14 10:50:00,74.71,74.71,74.52,74.57,16300.0,54.5539,54.5539,54.4152,54.4517,16300.0
2011-07-14 10:55:00,74.56,74.57,74.34,74.39,25200.0,54.4444,54.4517,54.2837,54.3202,25200.0
2011-07-14 11:00:00,74.38,74.56,74.38,74.55,13800.0,54.3129,54.4444,54.3129,54.4371,13800.0
2011-07-14 11:05:00,74.55,74.66,74.53,74.62,17800.0,54.4371,54.5174,54.4225,54.4882,17800.0
2011-07-14 11:10:00,74.62,74.65,74.52,74.53,13500.0,54.4882,54.5101,54.4152,54.4225,13500.0
2011-07-14 11:15:00,74.52,74.65,74.48,74.6,19100.0,54.4152,54.5101,54.3859,54.4736,19100.0
2011-07-14 11:20:00,74.6,74.65,74.52,74.54,20700.0,54.4736,54.5101,54.4152,54.4298,20700.0
2011-07-14 11:25:00,74.53,74.54,74.42,74.45,17300.0,54.4225,54.4298,54.3421,54.364,17300.0
2011-07-14 11:30:00,74.46,74.47,74.19,74.22,35800.0,54.3713,54.3786,54.1742,54.1961,35800.0
2011-07-14 11:35:00,74.22,74.27,74.1,74.16,30900.0,54.1961,54.2326,54.1085,54.1523,30900.0
2011-07-14 11:40:00,74.16,74.32,74.12,74.25,15300.0,54.1523,54.2691,54.1231,54.218,15300.0
2011-07-14 11:45:00,74.24,74.42,74.24,74.41,11200.0,54.2107,54.3421,54.2107,54.3348,11200.0
2011-07-14 11:50:00,74.44,74.44,74.31,74.31,17600.0,54.3567,54.3567,54.2618,54.2618,17600.0
2011-07-14 11:55:00,74.29,74.36,74.25,74.32,27600.0,54.2472,54.2983,54.218,54.2691,27600.0
2011-07-14 12:00:00,74.32,74.32,74.1,74.1,26100.0,54.2691,54.2691,54.1085,54.1085,26100.0
2011-07-14 12:05:00,74.12,74.21,74.12,74.15,8600.0,54.1231,54.1888,54.1231,54.145,8600.0
2011-07-14 12:10:00,74.16,74.16,74.1,74.1,17100.0,54.1523,54.1523,54.1085,54.1085,17100.0
2011-07-14 12:15:00,74.12,74.12,73.96,73.97,37700.0,54.1231,54.1231,54.0062,54.0135,37700.0
2011-07-14 12:20:00,73.98,73.98,73.9,73.9,17600.0,54.0208,54.0208,53.9624,53.9624,17600.0
2011-07-14 12:25:00,73.9,74.02,73.88,73.96,9100.0,53.9624,54.0501,53.9478,54.0062,9100.0
2011-07-14 12:30:00,73.97,74.05,73.93,74.04,17500.0,54.0135,54.072,53.9843,54.0647,17500.0
2011-07-14 12:35:00,74.02,74.07,74.01,74.06,8600.0,54.0501,54.0866,54.0427,54.0793,8600.0
2011-07-14 12:40:00,74.06,74.21,74.06,74.17,16500.0,54.0793,54.1888,54.0793,54.1596,16500.0
2011-07-14 12:45:00,74.15,74.16,74.01,74.01,12700.0,54.145,54.1523,54.0427,54.0427,12700.0
2011-07-14 12:50:00,74.01,74.01,73.84,73.84,10700.0,54.0427,54.0427,53.9186,53.9186,10700.0
2011-07-14 12:55:00,73.84,73.86,73.79,73.81,13200.0,53.9186,53.9332,53.8821,53.8967,13200.0
2011-07-14 13:00:00,73.82,73.92,73.79,73.79,25600.0,53.904,53.977,53.8821,53.8821,25600.0
2011-07-14 13:05:00,73.79,73.85,73.67,73.83,33100.0,53.8821,53.9259,53.7945,53.9113,33100.0
2011-07-14 13:10:00,73.81,73.88,73.69,73.69,14400.0,53.8967,53.9478,53.8091,53.8091,14400.0
2011-07-14 13:15:00,73.71,73.71,73.6,73.62,13100.0,53.8237,53.8237,53.7434,53.758,13100.0
2011-07-14 13:20:00,73.62,73.71,73.54,73.7,15700.0,53.758,53.8237,53.6996,53.8164,15700.0
2011-07-14 13:25:00,73.7,73.84,73.64,73.84,32500.0,53.8164,53.9186,53.7726,53.9186,32500.0
2011-07-14 13:30:00,73.84,74.24,73.8,74.13,31100.0,53.9186,54.2107,53.8894,54.1304,31100.0
2011-07-14 13:35:00,74.15,74.15,73.91,73.91,22600.0,54.145,54.145,53.9697,53.9697,22600.0
2011-07-14 13:40:00,73.9,74.07,73.89,73.97,11200.0,53.9624,54.0866,53.9551,54.0135,11200.0
2011-07-14 13:45:00,73.95,73.97,73.87,73.94,34400.0,53.9989,54.0135,53.9405,53.9916,34400.0
2011-07-14 13:50:00,73.94,73.94,73.81,73.9,11700.0,53.9916,53.9916,53.8967,53.9624,11700.0
2011-07-14 13:55:00,73.88,74.06,73.85,74.06,13900.0,53.9478,54.0793,53.9259,54.0793,13900.0
2011-07-14 14:00:00,74.06,74.19,74.05,74.07,15400.0,54.0793,54.1742,54.072,54.0866,15400.0
2011-07-14 14:05:00,74.05,74.08,74.0,74.04,14000.0,54.072,54.0939,54.0354,54.0647,14000.0
2011-07-14 14:10:00,74.04,74.25,74.02,74.19,18100.0,54.0647,54.218,54.0501,54.1742,18100.0
2011-07-14 14:15:00,74.17,74.27,74.09,74.09,15500.0,54.1596,54.2326,54.1012,54.1012,15500.0
2011-07-14 14:20:00,74.1,74.21,74.06,74.16,15800.0,54.1085,54.1888,54.0793,54.1523,15800.0
2011-07-14 14:25:00,74.15,74.15,73.99,74.11,16200.0,54.145,54.145,54.0281,54.1158,16200.0
2011-07-14 14:30:00,74.11,74.22,74.09,74.17,16600.0,54.1158,54.1961,54.1012,54.1596,16600.0
2011-07-14 14:35:00,74.17,74.17,74.06,74.15,17000.0,54.1596,54.1596,54.0793,54.145,17000.0
2011-07-14 14:40:00,74.15,74.25,74.15,74.23,12100.0,54.145,54.218,54.145,54.2034,12100.0
2011-07-14 14:45:00,74.23,74.24,74.11,74.14,19500.0,54.2034,54.2107,54.1158,54.1377,19500.0
2011-07-14 14:50:00,74.15,74.21,74.05,74.1,17500.0,54.145,54.1888,54.072,54.1085,17500.0
2011-07-14 14:55:00,74.09,74.19,74.04,74.17,16800.0,54.1012,54.1742,54.0647,54.1596,16800.0
2011-07-14 15:00:00,74.17,74.25,74.1,74.17,21800.0,54.1596,54.218,54.1085,54.1596,21800.0
2011-07-14 15:05:00,74.17,74.19,73.96,73.98,21900.0,54.1596,54.1742,54.0062,54.0208,21900.0
2011-07-14 15:10:00,73.98,74.08,73.93,74.06,20900.0,54.0208,54.0939,53.9843,54.0793,20900.0
2011-07-14 15:15:00,74.06,74.1,73.98,74.1,19300.0,54.0793,54.1085,54.0208,54.1085,19300.0
2011-07-14 15:20:00,74.11,74.22,74.11,74.12,25300.0,54.1158,54.1961,54.1158,54.1231,25300.0
2011-07-14 15:25:00,74.12,74.13,74.06,74.11,22100.0,54.1231,54.1304,54.0793,54.1158,22100.0
2011-07-14 15:30:00,74.11,74.21,74.07,74.12,34700.0,54.1158,54.1888,54.0866,54.1231,34700.0
2011-07-14 15:35:00,74.12,74.28,74.12,74.24,32500.0,54.1231,54.2399,54.1231,54.2107,32500.0
2011-07-14 15:40:00,74.25,74.26,74.14,74.15,32900.0,54.218,54.2253,54.1377,54.145,32900.0
2011-07-14 15:45:00,74.15,74.16,74.05,74.1,48900.0,54.145,54.1523,54.072,54.1085,48900.0
2011-07-14 15:50:00,74.09,74.09,73.91,74.0,41500.0,54.1012,54.1012,53.9697,54.0354,41500.0
2011-07-14 15:55:00,74.0,74.08,73.93,74.04,63200.0,54.0354,54.0939,53.9843,54.0647,63200.0
2011-07-15 09:30:00,74.36,74.36,74.08,74.23,217800.0,54.2983,54.2983,54.0939,54.2034,217800.0
2011-07-15 09:35:00,74.25,74.29,73.99,73.99,15500.0,54.218,54.2472,54.0281,54.0281,15500.0
2011-07-15 09:40:00,73.98,73.99,73.61,73.64,17800.0,54.0208,54.0281,53.7507,53.7726,17800.0
2011-07-15 09:45:00,73.65,73.9,73.6,73.88,10800.0,53.7799,53.9624,53.7434,53.9478,10800.0
2011-07-15 09:50:00,73.88,73.98,73.65,73.69,28900.0,53.9478,54.0208,53.7799,53.8091,28900.0
2011-07-15 09:55:00,73.64,73.71,73.5,73.62,30100.0,53.7726,53.8237,53.6703,53.758,30100.0
2011-07-15 10:00:00,73.66,73.92,73.62,73.62,47000.0,53.7872,53.977,53.758,53.758,47000.0
2011-07-15 10:05:00,73.66,73.71,73.43,73.49,51100.0,53.7872,53.8237,53.6192,53.663,51100.0
2011-07-15 10:10:00,73.48,73.51,73.36,73.5,23000.0,53.6557,53.6776,53.5681,53.6703,23000.0
2011-07-15 10:15:00,73.5,73.5,73.23,73.24,57100.0,53.6703,53.6703,53.4732,53.4805,57100.0
2011-07-15 10:20:00,73.24,73.26,73.07,73.19,26200.0,53.4805,53.4951,53.3564,53.444,26200.0
2011-07-15 10:25:00,73.19,73.32,73.11,73.32,19500.0,53.444,53.5389,53.3856,53.5389,19500.0
2011-07-15 10:30:00,73.34,73.46,73.26,73.32,21600.0,53.5535,53.6411,53.4951,53.5389,21600.0
2011-07-15 10:35:00,73.32,73.47,73.31,73.41,19400.0,53.5389,53.6484,53.5316,53.6046,19400.0
2011-07-15 10:40:00,73.43,73.69,73.38,73.68,17400.0,53.6192,53.8091,53.5827,53.8018,17400.0
2011-07-15 10:45:00,73.68,73.69,73.53,73.53,26300.0,53.8018,53.8091,53.6922,53.6922,26300.0
2011-07-15 10:50:00,73.52,73.75,73.51,73.66,21000.0,53.6849,53.8529,53.6776,53.7872,21000.0
2011-07-15 10:55:00,73.68,73.7,73.54,73.57,15100.0,53.8018,53.8164,53.6996,53.7215,15100.0
2011-07-15 11:00:00,73.57,73.65,73.51,73.61,14900.0,53.7215,53.7799,53.6776,53.7507,14900.0
2011-07-15 11:05:00,73.61,73.75,73.6,73.64,15100.0,53.7507,53.8529,53.7434,53.7726,15100.0
2011-07-15 11:10:00,73.64,73.95,73.62,73.91,28600.0,53.7726,53.9989,53.758,53.9697,28600.0
2011-07-15 11:15:00,73.93,73.93,73.7,73.72,15900.0,53.9843,53.9843,53.8164,53.831,15900.0
2011-07-15 11:20:00,73.73,73.8,73.66,73.8,10300.0,53.8383,53.8894,53.7872,53.8894,10300.0
2011-07-15 11:25:00,73.79,73.79,73.69,73.7,10100.0,53.8821,53.8821,53.8091,53.8164,10100.0
2011-07-15 11:30:00,73.69,73.72,73.62,73.65,7500.0,53.8091,53.831,53.758,53.7799,7500.0
2011-07-15 11:35:00,73.64,73.75,73.64,73.68,8900.0,53.7726,53.8529,53.7726,53.8018,8900.0
2011-07-15 11:40:00,73.68,73.76,73.68,73.72,10200.0,53.8018,53.8602,53.8018,53.831,10200.0
2011-07-15 11:45:00,73.71,73.76,73.7,73.76,8100.0,53.8237,53.8602,53.8164,53.8602,8100.0
2011-07-15 11:50:00,73.75,73.81,73.74,73.75,9200.0,53.8529,53.8967,53.8456,53.8529,9200.0
2011-07-15 11:55:00,73.77,73.79,73.71,73.71,11100.0,53.8675,53.8821,53.8237,53.8237,11100.0
2011-07-15 12:00:00,73.7,74.06,73.69,74.04,55500.0,53.8164,54.0793,53.8091,54.0647,55500.0
2011-07-15 12:05:00,74.07,74.17,73.9,73.95,19800.0,54.0866,54.1596,53.9624,53.9989,19800.0
2011-07-15 12:10:00,73.95,74.01,73.93,73.93,10600.0,53.9989,54.0427,53.9843,53.9843,10600.0
2011-07-15 12:15:00,73.94,73.95,73.71,73.73,12700.0,53.9916,53.9989,53.8237,53.8383,12700.0
2011-07-15 12:20:00,73.74,73.81,73.66,73.69,11900.0,53.8456,53.8967,53.7872,53.8091,11900.0
2011-07-15 12:25:00,73.7,73.85,73.7,73.84,6300.0,53.8164,53.9259,53.8164,53.9186,6300.0
2011-07-15 12:30:00,73.84,73.89,73.76,73.78,12200.0,53.9186,53.9551,53.8602,53.8748,12200.0
2011-07-15 12:35:00,73.78,73.78,73.69,73.7,6100.0,53.8748,53.8748,53.8091,53.8164,6100.0
2011-07-15 12:40:00,73.71,73.77,73.6,73.6,10100.0,53.8237,53.8675,53.7434,53.7434,10100.0
2011-07-15 12:45:00,73.62,73.76,73.6,73.75,8000.0,53.758,53.8602,53.7434,53.8529,8000.0
2011-07-15 12:50:00,73.73,73.78,73.73,73.77,3400.0,53.8383,53.8748,53.8383,53.8675,3400.0
2011-07-15 12:55:00,73.77,73.84,73.76,73.76,8400.0,53.8675,53.9186,53.8602,53.8602,8400.0
2011-07-15 13:00:00,73.78,73.78,73.66,73.71,10500.0,53.8748,53.8748,53.7872,53.8237,10500.0
2011-07-15 13:05:00,73.72,73.81,73.71,73.8,5700.0,53.831,53.8967,53.8237,53.8894,5700.0
2011-07-15 13:10:00,73.82,73.82,73.7,73.73,6600.0,53.904,53.904,53.8164,53.8383,6600.0
2011-07-15 13:15:00,73.71,73.77,73.71,73.75,4000.0,53.8237,53.8675,53.8237,53.8529,4000.0
2011-07-15 13:20:00,73.73,73.74,73.69,73.71,5500.0,53.8383,53.8456,53.8091,53.8237,5500.0
2011-07-15 13:25:00,73.71,73.86,73.71,73.79,8500.0,53.8237,53.9332,53.8237,53.8821,8500.0
2011-07-15 13:30:00,73.8,73.84,73.76,73.79,7800.0,53.8894,53.9186,53.8602,53.8821,7800.0
2011-07-15 13:35:00,73.79,73.86,73.79,73.81,9000.0,53.8821,53.9332,53.8821,53.8967,9000.0
2011-07-15 13:40:00,73.81,73.82,73.76,73.82,6300.0,53.8967,53.904,53.8602,53.904,6300.0
2011-07-15 13:45:00,73.81,73.81,73.75,73.75,4700.0,53.8967,53.8967,53.8529,53.8529,4700.0
2011-07-15 13:50:00,73.75,73.81,73.73,73.81,11900.0,53.8529,53.8967,53.8383,53.8967,11900.0
2011-07-15 13:55:00,73.8,73.8,73.66,73.68,10600.0,53.8894,53.8894,53.7872,53.8018,10600.0
2011-07-15 14:00:00,73.68,73.75,73.67,73.73,8900.0,53.8018,53.8529,53.7945,53.8383,8900.0
2011-07-15 14:05:00,73.72,73.75,73.69,73.71,5900.0,53.831,53.8529,53.8091,53.8237,5900.0
2011-07-15 14:10:00,73.71,73.76,73.66,73.75,14400.0,53.8237,53.8602,53.7872,53.8529,14400.0
2011-07-15 14:15:00,73.74,73.83,73.74,73.79,8400.0,53.8456,53.9113,53.8456,53.8821,8400.0
2011-07-15 14:20:00,73.78,73.79,73.72,73.74,14400.0,53.8748,53.8821,53.831,53.8456,14400.0
2011-07-15 14:25:00,73.73,73.73,73.65,73.7,12700.0,53.8383,53.8383,53.7799,53.8164,12700.0
2011-07-15 14:30:00,73.7,73.72,73.65,73.68,19300.0,53.8164,53.831,53.7799,53.8018,19300.0
2011-07-15 14:35:00,73.68,73.75,73.65,73.73,19200.0,53.8018,53.8529,53.7799,53.8383,19200.0
2011-07-15 14:40:00,73.75,73.76,73.65,73.71,10800.0,53.8529,53.8602,53.7799,53.8237,10800.0
2011-07-15 14:45:00,73.72,73.85,73.72,73.75,28800.0,53.831,53.9259,53.831,53.8529,28800.0
2011-07-15 14:50:00,73.75,73.77,73.6,73.61,19100.0,53.8529,53.8675,53.7434,53.7507,19100.0
2011-07-15 14:55:00,73.6,73.7,73.59,73.65,26700.0,53.7434,53.8164,53.7361,53.7799,26700.0
2011-07-15 15:00:00,73.64,73.73,73.63,73.68,14200.0,53.7726,53.8383,53.7653,53.8018,14200.0
2011-07-15 15:05:00,73.66,73.72,73.61,73.69,25100.0,53.7872,53.831,53.7507,53.8091,25100.0
2011-07-15 15:10:00,73.69,73.71,73.63,73.67,28500.0,53.8091,53.8237,53.7653,53.7945,28500.0
2011-07-15 15:15:00,73.67,73.71,73.64,73.66,22500.0,53.7945,53.8237,53.7726,53.7872,22500.0
2011-07-15 15:20:00,73.66,73.78,73.65,73.75,16900.0,53.7872,53.8748,53.7799,53.8529,16900.0
2011-07-15 15:25:00,73.76,73.82,73.76,73.79,38700.0,53.8602,53.904,53.8602,53.8821,38700.0
2011-07-15 15:30:00,73.8,73.84,73.7,73.72,46400.0,53.8894,53.9186,53.8164,53.831,46400.0
2011-07-15 15:35:00,73.72,73.73,73.67,73.72,49500.0,53.831,53.8383,53.7945,53.831,49500.0
2011-07-15 15:40:00,73.72,73.85,73.69,73.82,44100.0,53.831,53.9259,53.8091,53.904,44100.0
2011-07-15 15:45:00,73.83,73.86,73.75,73.86,48600.0,53.9113,53.9332,53.8529,53.9332,48600.0
2011-07-15 15:50:00,73.85,73.87,73.79,73.86,30600.0,53.9259,53.9405,53.8821,53.9332,30600.0
2011-07-15 15:55:00,73.86,73.92,73.82,73.92,87400.0,53.9332,53.977,53.904,53.977,87400.0
2011-07-18 09:30:00,73.8,73.8,73.23,73.38,40700.0,53.8894,53.8894,53.4732,53.5827,40700.0
2011-07-18 09:35:00,73.38,73.65,73.3,73.64,15800.0,53.5827,53.7799,53.5243,53.7726,15800.0
2011-07-18 09:40:00,73.65,73.85,73.6,73.69,9200.0,53.7799,53.9259,53.7434,53.8091,9200.0
2011-07-18 09:45:00,73.69,73.77,73.55,73.6,10400.0,53.8091,53.8675,53.7069,53.7434,10400.0
2011-07-18 09:50:00,73.62,73.68,73.52,73.58,13900.0,53.758,53.8018,53.6849,53.7288,13900.0
2011-07-18 09:55:00,73.57,73.59,73.29,73.35,17900.0,53.7215,53.7361,53.517,53.5608,17900.0
2011-07-18 10:00:00,73.32,73.44,73.2,73.28,32900.0,53.5389,53.6265,53.4513,53.5097,32900.0
2011-07-18 10:05:00,73.28,73.28,73.07,73.12,48500.0,53.5097,53.5097,53.3564,53.3929,48500.0
2011-07-18 10:10:00,73.11,73.11,72.94,72.99,46000.0,53.3856,53.3856,53.2614,53.2979,46000.0
2011-07-18 10:15:00,73.0,73.1,72.9,73.05,32300.0,53.3052,53.3783,53.2322,53.3417,32300.0
2011-07-18 10:20:00,73.07,73.15,73.02,73.08,25600.0,53.3564,53.4148,53.3198,53.3637,25600.0
2011-07-18 10:25:00,73.1,73.16,73.03,73.1,35400.0,53.3783,53.4221,53.3271,53.3783,35400.0
2011-07-18 10:30:00,73.1,73.11,72.88,72.89,33000.0,53.3783,53.3856,53.2176,53.2249,33000.0
2011-07-18 10:35:00,72.9,73.08,72.88,72.95,34400.0,53.2322,53.3637,53.2176,53.2687,34400.0
2011-07-18 10:40:00,72.94,73.14,72.94,73.11,19100.0,53.2614,53.4075,53.2614,53.3856,19100.0
2011-07-18 10:45:00,73.12,73.12,72.83,72.83,25100.0,53.3929,53.3929,53.1811,53.1811,25100.0
2011-07-18 10:50:00,72.85,72.9,72.71,72.71,30000.0,53.1957,53.2322,53.0935,53.0935,30000.0
2011-07-18 10:55:00,72.72,72.97,72.71,72.92,20800.0,53.1008,53.2833,53.0935,53.2468,20800.0
2011-07-18 11:00:00,72.91,73.0,72.91,72.96,20800.0,53.2395,53.3052,53.2395,53.276,20800.0
2011-07-18 11:05:00,72.95,72.99,72.9,72.95,12600.0,53.2687,53.2979,53.2322,53.2687,12600.0
2011-07-18 11:10:00,72.95,73.0,72.79,72.79,28500.0,53.2687,53.3052,53.1519,53.1519,28500.0
2011-07-18 11:15:00,72.81,72.91,72.79,72.91,19200.0,53.1665,53.2395,53.1519,53.2395,19200.0
2011-07-18 11:20:00,72.92,73.04,72.92,73.01,16900.0,53.2468,53.3344,53.2468,53.3125,16900.0
2011-07-18 11:25:00,73.02,73.33,73.02,73.25,45500.0,53.3198,53.5462,53.3198,53.4878,45500.0
2011-07-18 11:30:00,73.24,73.38,73.23,73.38,49900.0,53.4805,53.5827,53.4732,53.5827,49900.0
2011-07-18 11:35:00,73.36,73.36,73.23,73.34,30400.0,53.5681,53.5681,53.4732,53.5535,30400.0
2011-07-18 11:40:00,73.32,73.33,73.22,73.31,22600.0,53.5389,53.5462,53.4659,53.5316,22600.0
2011-07-18 11:45:00,73.32,73.37,73.26,73.3,26000.0,53.5389,53.5754,53.4951,53.5243,26000.0
2011-07-18 11:50:00,73.3,73.35,73.23,73.32,19100.0,53.5243,53.5608,53.4732,53.5389,19100.0
2011-07-18 11:55:00,73.3,73.34,73.19,73.25,25400.0,53.5243,53.5535,53.444,53.4878,25400.0
2011-07-18 12:00:00,73.26,73.36,73.26,73.29,24400.0,53.4951,53.5681,53.4951,53.517,24400.0
2011-07-18 12:05:00,73.28,73.32,73.16,73.3,43300.0,53.5097,53.5389,53.4221,53.5243,43300.0
2011-07-18 12:10:00,73.29,73.37,73.29,73.33,35600.0,53.517,53.5754,53.517,53.5462,35600.0
2011-07-18 12:15:00,73.35,73.37,73.29,73.32,23700.0,53.5608,53.5754,53.517,53.5389,23700.0
2011-07-18 12:20:00,73.3,73.37,73.28,73.32,15400.0,53.5243,53.5754,53.5097,53.5389,15400.0
2011-07-18 12:25:00,73.31,73.35,73.3,73.3,10200.0,53.5316,53.5608,53.5243,53.5243,10200.0
2011-07-18 12:30:00,73.3,73.34,73.27,73.28,14100.0,53.5243,53.5535,53.5024,53.5097,14100.0
2011-07-18 12:35:00,73.27,73.34,73.26,73.34,5300.0,53.5024,53.5535,53.4951,53.5535,5300.0
2011-07-18 12:40:00,73.35,73.4,73.32,73.35,14400.0,53.5608,53.5973,53.5389,53.5608,14400.0
2011-07-18 12:45:00,73.34,73.34,73.23,73.25,23300.0,53.5535,53.5535,53.4732,53.4878,23300.0
2011-07-18 12:50:00,73.25,73.27,73.18,73.22,12500.0,53.4878,53.5024,53.4367,53.4659,12500.0
2011-07-18 12:55:00,73.23,73.33,73.23,73.31,8800.0,53.4732,53.5462,53.4732,53.5316,8800.0
2011-07-18 13:00:00,73.3,73.31,73.26,73.29,11300.0,53.5243,53.5316,53.4951,53.517,11300.0
2011-07-18 13:05:00,73.3,73.34,73.27,73.33,13000.0,53.5243,53.5535,53.5024,53.5462,13000.0
2011-07-18 13:10:00,73.33,73.36,73.3,73.32,15100.0,53.5462,53.5681,53.5243,53.5389,15100.0
2011-07-18 13:15:00,73.32,73.32,73.2,73.21,16600.0,53.5389,53.5389,53.4513,53.4586,16600.0
2011-07-18 13:20:00,73.21,73.27,73.21,73.24,12800.0,53.4586,53.5024,53.4586,53.4805,12800.0
2011-07-18 13:25:00,73.25,73.35,73.25,73.35,11900.0,53.4878,53.5608,53.4878,53.5608,11900.0
2011-07-18 13:30:00,73.35,73.39,73.34,73.34,44900.0,53.5608,53.59,53.5535,53.5535,44900.0
2011-07-18 13:35:00,73.33,73.46,73.32,73.43,29400.0,53.5462,53.6411,53.5389,53.6192,29400.0
2011-07-18 13:40:00,73.44,73.44,73.39,73.44,13900.0,53.6265,53.6265,53.59,53.6265,13900.0
2011-07-18 13:45:00,73.44,73.53,73.42,73.43,19200.0,53.6265,53.6922,53.6119,53.6192,19200.0
2011-07-18 13:50:00,73.43,73.46,73.34,73.41,52500.0,53.6192,53.6411,53.5535,53.6046,52500.0
2011-07-18 13:55:00,73.4,73.4,73.28,73.28,50100.0,53.5973,53.5973,53.5097,53.5097,50100.0
2011-07-18 14:00:00,73.3,73.32,73.16,73.17,39500.0,53.5243,53.5389,53.4221,53.4294,39500.0
2011-07-18 14:05:00,73.17,73.21,73.16,73.2,21700.0,53.4294,53.4586,53.4221,53.4513,21700.0
2011-07-18 14:10:00,73.2,73.23,73.14,73.16,16100.0,53.4513,53.4732,53.4075,53.4221,16100.0
2011-07-18 14:15:00,73.16,73.19,73.08,73.09,29700.0,53.4221,53.444,53.3637,53.371,29700.0
2011-07-18 14:20:00,73.1,73.13,72.99,73.01,27200.0,53.3783,53.4002,53.2979,53.3125,27200.0
2011-07-18 14:25:00,73.02,73.05,72.96,72.96,27300.0,53.3198,53.3417,53.276,53.276,27300.0
2011-07-18 14:30:00,72.97,72.99,72.82,72.84,40900.0,53.2833,53.2979,53.1738,53.1884,40900.0
2011-07-18 14:35:00,72.84,73.1,72.84,73.07,45200.0,53.1884,53.3783,53.1884,53.3564,45200.0
2011-07-18 14:40:00,73.08,73.21,73.07,73.21,26700.0,53.3637,53.4586,53.3564,53.4586,26700.0
2011-07-18 14:45:00,73.2,73.2,73.06,73.06,21100.0,53.4513,53.4513,53.3491,53.3491,21100.0
2011-07-18 14:50:00,73.06,73.17,73.03,73.17,17400.0,53.3491,53.4294,53.3271,53.4294,17400.0
2011-07-18 14:55:00,73.16,73.27,73.15,73.27,25500.0,53.4221,53.5024,53.4148,53.5024,25500.0
2011-07-18 15:00:00,73.27,73.37,73.2,73.35,45400.0,53.5024,53.5754,53.4513,53.5608,45400.0
2011-07-18 15:05:00,73.36,73.37,73.2,73.2,23800.0,53.5681,53.5754,53.4513,53.4513,23800.0
2011-07-18 15:10:00,73.22,73.22,73.15,73.18,20500.0,53.4659,53.4659,53.4148,53.4367,20500.0
2011-07-18 15:15:00,73.18,73.26,73.16,73.25,14700.0,53.4367,53.4951,53.4221,53.4878,14700.0
2011-07-18 15:20:00,73.25,73.29,73.18,73.23,17100.0,53.4878,53.517,53.4367,53.4732,17100.0
2011-07-18 15:25:00,73.23,73.28,73.2,73.28,17100.0,53.4732,53.5097,53.4513,53.5097,17100.0
2011-07-18 15:30:00,73.29,73.36,73.24,73.25,17600.0,53.517,53.5681,53.4805,53.4878,17600.0
2011-07-18 15:35:00,73.27,73.38,73.23,73.38,24700.0,53.5024,53.5827,53.4732,53.5827,24700.0
2011-07-18 15:40:00,73.39,73.4,73.3,73.3,28200.0,53.59,53.5973,53.5243,53.5243,28200.0
2011-07-18 15:45:00,73.3,73.41,73.3,73.37,46300.0,53.5243,53.6046,53.5243,53.5754,46300.0
2011-07-18 15:50:00,73.35,73.53,73.34,73.51,26300.0,53.5608,53.6922,53.5535,53.6776,26300.0
2011-07-18 15:55:00,73.51,73.53,73.39,73.44,62300.0,53.6776,53.6922,53.59,53.6265,62300.0
2011-07-19 09:30:00,73.81,74.38,73.81,74.24,36900.0,53.8967,54.3129,53.8967,54.2107,36900.0
2011-07-19 09:35:00,74.28,74.48,74.28,74.47,19300.0,54.2399,54.3859,54.2399,54.3786,19300.0
2011-07-19 09:40:00,74.47,74.49,74.37,74.4,10100.0,54.3786,54.3932,54.3056,54.3275,10100.0
2011-07-19 09:45:00,74.42,74.42,74.22,74.23,18600.0,54.3421,54.3421,54.1961,54.2034,18600.0
2011-07-19 09:50:00,74.26,74.34,74.25,74.29,17900.0,54.2253,54.2837,54.218,54.2472,17900.0
2011-07-19 09:55:00,74.3,74.35,74.12,74.2,15400.0,54.2545,54.291,54.1231,54.1815,15400.0
2011-07-19 10:00:00,74.22,74.32,74.18,74.3,14300.0,54.1961,54.2691,54.1669,54.2545,14300.0
2011-07-19 10:05:00,74.31,74.41,74.24,74.41,14500.0,54.2618,54.3348,54.2107,54.3348,14500.0
2011-07-19 10:10:00,74.42,74.42,74.27,74.27,14900.0,54.3421,54.3421,54.2326,54.2326,14900.0
2011-07-19 10:15:00,74.29,74.44,74.28,74.44,29100.0,54.2472,54.3567,54.2399,54.3567,29100.0
2011-07-19 10:20:00,74.44,74.46,74.35,74.37,10900.0,54.3567,54.3713,54.291,54.3056,10900.0
2011-07-19 10:25:00,74.39,74.43,74.31,74.31,12100.0,54.3202,54.3494,54.2618,54.2618,12100.0
2011-07-19 10:30:00,74.33,74.39,74.28,74.38,18000.0,54.2764,54.3202,54.2399,54.3129,18000.0
2011-07-19 10:35:00,74.39,74.41,74.28,74.28,12100.0,54.3202,54.3348,54.2399,54.2399,12100.0
2011-07-19 10:40:00,74.27,74.35,74.25,74.32,11600.0,54.2326,54.291,54.218,54.2691,11600.0
2011-07-19 10:45:00,74.3,74.33,74.21,74.26,19600.0,54.2545,54.2764,54.1888,54.2253,19600.0
2011-07-19 10:50:00,74.25,74.31,74.16,74.16,14700.0,54.218,54.2618,54.1523,54.1523,14700.0
2011-07-19 10:55:00,74.17,74.22,74.03,74.04,13400.0,54.1596,54.1961,54.0574,54.0647,13400.0
2011-07-19 11:00:00,74.04,74.11,73.96,73.98,14100.0,54.0647,54.1158,54.0062,54.0208,14100.0
2011-07-19 11:05:00,73.98,73.99,73.87,73.9,9300.0,54.0208,54.0281,53.9405,53.9624,9300.0
2011-07-19 11:10:00,73.92,73.95,73.85,73.94,12600.0,53.977,53.9989,53.9259,53.9916,12600.0
2011-07-19 11:15:00,73.95,73.98,73.83,73.83,12700.0,53.9989,54.0208,53.9113,53.9113,12700.0
2011-07-19 11:20:00,73.85,73.88,73.77,73.84,14300.0,53.9259,53.9478,53.8675,53.9186,14300.0
2011-07-19 11:25:00,73.84,73.89,73.82,73.83,14700.0,53.9186,53.9551,53.904,53.9113,14700.0
2011-07-19 11:30:00,73.84,73.84,73.77,73.82,10600.0,53.9186,53.9186,53.8675,53.904,10600.0
2011-07-19 11:35:00,73.8,73.82,73.66,73.68,11400.0,53.8894,53.904,53.7872,53.8018,11400.0
2011-07-19 11:40:00,73.65,73.71,73.6,73.67,9100.0,53.7799,53.8237,53.7434,53.7945,9100.0
2011-07-19 11:45:00,73.66,73.74,73.65,73.71,6100.0,53.7872,53.8456,53.7799,53.8237,6100.0
2011-07-19 11:50:00,73.7,73.78,73.69,73.72,4800.0,53.8164,53.8748,53.8091,53.831,4800.0
2011-07-19 11:55:00,73.74,73.77,73.71,73.75,8200.0,53.8456,53.8675,53.8237,53.8529,8200.0
2011-07-19 12:00:00,73.74,73.77,73.66,73.66,11000.0,53.8456,53.8675,53.7872,53.7872,11000.0
2011-07-19 12:05:00,73.66,73.66,73.6,73.64,11000.0,53.7872,53.7872,53.7434,53.7726,11000.0
2011-07-19 12:10:00,73.62,73.76,73.62,73.75,8800.0,53.758,53.8602,53.758,53.8529,8800.0
2011-07-19 12:15:00,73.76,73.84,73.69,73.72,12800.0,53.8602,53.9186,53.8091,53.831,12800.0
2011-07-19 12:20:00,73.73,73.73,73.63,73.67,7500.0,53.8383,53.8383,53.7653,53.7945,7500.0
2011-07-19 12:25:00,73.66,73.76,73.64,73.75,10300.0,53.7872,53.8602,53.7726,53.8529,10300.0
2011-07-19 12:30:00,73.76,73.92,73.73,73.92,28400.0,53.8602,53.977,53.8383,53.977,28400.0
2011-07-19 12:35:00,73.92,73.93,73.82,73.82,11500.0,53.977,53.9843,53.904,53.904,11500.0
2011-07-19 12:40:00,73.81,73.81,73.67,73.75,12100.0,53.8967,53.8967,53.7945,53.8529,12100.0
2011-07-19 12:45:00,73.76,73.78,73.69,73.73,7300.0,53.8602,53.8748,53.8091,53.8383,7300.0
2011-07-19 12:50:00,73.73,73.79,73.73,73.76,11900.0,53.8383,53.8821,53.8383,53.8602,11900.0
2011-07-19 12:55:00,73.76,73.76,73.68,73.72,6900.0,53.8602,53.8602,53.8018,53.831,6900.0
2011-07-19 13:00:00,73.73,73.74,73.7,73.72,5300.0,53.8383,53.8456,53.8164,53.831,5300.0
2011-07-19 13:05:00,73.73,73.74,73.7,73.72,7000.0,53.8383,53.8456,53.8164,53.831,7000.0
2011-07-19 13:10:00,73.7,73.75,73.65,73.72,14000.0,53.8164,53.8529,53.7799,53.831,14000.0
2011-07-19 13:15:00,73.72,73.79,73.7,73.79,11900.0,53.831,53.8821,53.8164,53.8821,11900.0
2011-07-19 13:20:00,73.79,73.82,73.74,73.78,12800.0,53.8821,53.904,53.8456,53.8748,12800.0
2011-07-19 13:25:00,73.78,73.83,73.77,73.81,10900.0,53.8748,53.9113,53.8675,53.8967,10900.0
2011-07-19 13:30:00,73.83,73.96,73.8,73.86,29100.0,53.9113,54.0062,53.8894,53.9332,29100.0
2011-07-19 13:35:00,73.85,74.07,73.82,74.02,25000.0,53.9259,54.0866,53.904,54.0501,25000.0
2011-07-19 13:40:00,74.04,74.19,73.98,74.18,14400.0,54.0647,54.1742,54.0208,54.1669,14400.0
2011-07-19 13:45:00,74.17,74.17,74.03,74.04,12400.0,54.1596,54.1596,54.0574,54.0647,12400.0
2011-07-19 13:50:00,74.05,74.06,74.0,74.03,18200.0,54.072,54.0793,54.0354,54.0574,18200.0
2011-07-19 13:55:00,74.04,74.09,74.02,74.08,16100.0,54.0647,54.1012,54.0501,54.0939,16100.0
2011-07-19 14:00:00,74.09,74.1,74.02,74.04,28800.0,54.1012,54.1085,54.0501,54.0647,28800.0
2011-07-19 14:05:00,74.03,74.06,73.97,73.98,23900.0,54.0574,54.0793,54.0135,54.0208,23900.0
2011-07-19 14:10:00,73.99,74.09,73.98,74.08,25700.0,54.0281,54.1012,54.0208,54.0939,25700.0
2011-07-19 14:15:00,74.08,74.12,74.08,74.09,12400.0,54.0939,54.1231,54.0939,54.1012,12400.0
2011-07-19 14:20:00,74.08,74.17,74.08,74.16,16900.0,54.0939,54.1596,54.0939,54.1523,16900.0
2011-07-19 14:25:00,74.16,74.25,74.16,74.25,13400.0,54.1523,54.218,54.1523,54.218,13400.0
2011-07-19 14:30:00,74.25,74.32,74.22,74.28,16100.0,54.218,54.2691,54.1961,54.2399,16100.0
2011-07-19 14:35:00,74.29,74.38,74.26,74.37,16300.0,54.2472,54.3129,54.2253,54.3056,16300.0
2011-07-19 14:40:00,74.36,74.48,74.36,74.46,19300.0,54.2983,54.3859,54.2983,54.3713,19300.0
2011-07-19 14:45:00,74.46,74.62,74.45,74.58,22900.0,54.3713,54.4882,54.364,54.459,22900.0
2011-07-19 14:50:00,74.59,74.65,74.57,74.61,14600.0,54.4663,54.5101,54.4517,54.4809,14600.0
2011-07-19 14:55:00,74.6,74.6,74.53,74.56,14900.0,54.4736,54.4736,54.4225,54.4444,14900.0
2011-07-19 15:00:00,74.55,74.59,74.53,74.57,26900.0,54.4371,54.4663,54.4225,54.4517,26900.0
2011-07-19 15:05:00,74.58,74.68,74.58,74.62,15100.0,54.459,54.532,54.459,54.4882,15100.0
2011-07-19 15:10:00,74.61,74.68,74.6,74.64,18000.0,54.4809,54.532,54.4736,54.5028,18000.0
2011-07-19 15:15:00,74.65,74.69,74.55,74.56,21300.0,54.5101,54.5393,54.4371,54.4444,21300.0
2011-07-19 15:20:00,74.55,74.6,74.5,74.59,19800.0,54.4371,54.4736,54.4006,54.4663,19800.0
2011-07-19 15:25:00,74.59,74.6,74.53,74.55,29600.0,54.4663,54.4736,54.4225,54.4371,29600.0
2011-07-19 15:30:00,74.55,74.61,74.53,74.57,35800.0,54.4371,54.4809,54.4225,54.4517,35800.0
2011-07-19 15:35:00,74.59,74.65,74.57,74.63,22600.0,54.4663,54.5101,54.4517,54.4955,22600.0
2011-07-19 15:40:00,74.63,74.67,74.59,74.62,38500.0,54.4955,54.5247,54.4663,54.4882,38500.0
2011-07-19 15:45:00,74.62,74.67,74.6,74.65,38300.0,54.4882,54.5247,54.4736,54.5101,38300.0
2011-07-19 15:50:00,74.65,74.67,74.58,74.58,38100.0,54.5101,54.5247,54.459,54.459,38100.0
2011-07-19 15:55:00,74.57,74.66,74.54,74.64,72100.0,54.4517,54.5174,54.4298,54.5028,72100.0
2011-07-20 09:30:00,75.44,75.44,74.8,74.8,56400.0,55.0869,55.0869,54.6196,54.6196,56400.0
2011-07-20 09:35:00,74.82,74.85,74.64,74.75,21300.0,54.6342,54.6561,54.5028,54.5831,21300.0
2011-07-20 09:40:00,74.84,74.89,74.68,74.84,35800.0,54.6488,54.6853,54.532,54.6488,35800.0
2011-07-20 09:45:00,74.89,74.89,74.75,74.8,21800.0,54.6853,54.6853,54.5831,54.6196,21800.0
2011-07-20 09:50:00,74.77,74.78,74.55,74.57,39100.0,54.5977,54.605,54.4371,54.4517,39100.0
2011-07-20 09:55:00,74.58,74.61,74.46,74.46,40000.0,54.459,54.4809,54.3713,54.3713,40000.0
2011-07-20 10:00:00,74.45,74.63,74.39,74.53,49000.0,54.364,54.4955,54.3202,54.4225,49000.0
2011-07-20 10:05:00,74.52,74.7,74.51,74.68,33300.0,54.4152,54.5466,54.4079,54.532,33300.0
2011-07-20 10:10:00,74.68,74.81,74.67,74.73,33700.0,54.532,54.6269,54.5247,54.5685,33700.0
2011-07-20 10:15:00,74.72,74.76,74.51,74.54,32100.0,54.5612,54.5904,54.4079,54.4298,32100.0
2011-07-20 10:20:00,74.55,74.59,74.36,74.4,41100.0,54.4371,54.4663,54.2983,54.3275,41100.0
2011-07-20 10:25:00,74.39,74.63,74.36,74.62,29000.0,54.3202,54.4955,54.2983,54.4882,29000.0
2011-07-20 10:30:00,74.62,74.67,74.53,74.64,30500.0,54.4882,54.5247,54.4225,54.5028,30500.0
2011-07-20 10:35:00,74.63,74.74,74.63,74.7,17800.0,54.4955,54.5758,54.4955,54.5466,17800.0
2011-07-20 10:40:00,74.69,74.78,74.67,74.73,18800.0,54.5393,54.605,54.5247,54.5685,18800.0
2011-07-20 10:45:00,74.75,74.75,74.62,74.62,21100.0,54.5831,54.5831,54.4882,54.4882,21100.0
2011-07-20 10:50:00,74.61,74.61,74.47,74.5,15200.0,54.4809,54.4809,54.3786,54.4006,15200.0
2011-07-20 10:55:00,74.5,74.52,74.46,74.46,11800.0,54.4006,54.4152,54.3713,54.3713,11800.0
2011-07-20 11:00:00,74.45,74.47,74.39,74.41,23700.0,54.364,54.3786,54.3202,54.3348,23700.0
2011-07-20 11:05:00,74.4,74.59,74.4,74.58,31300.0,54.3275,54.4663,54.3275,54.459,31300.0
2011-07-20 11:10:00,74.56,74.59,74.51,74.59,22900.0,54.4444,54.4663,54.4079,54.4663,22900.0
2011-07-20 11:15:00,74.59,74.69,74.58,74.69,14700.0,54.4663,54.5393,54.459,54.5393,14700.0
2011-07-20 11:20:00,74.7,74.85,74.7,74.84,28200.0,54.5466,54.6561,54.5466,54.6488,28200.0
2011-07-20 11:25:00,74.84,74.87,74.8,74.81,30800.0,54.6488,54.6707,54.6196,54.6269,30800.0
2011-07-20 11:30:00,74.81,74.95,74.79,74.95,25400.0,54.6269,54.7291,54.6123,54.7291,25400.0
2011-07-20 11:35:00,74.97,75.01,74.9,74.96,18100.0,54.7437,54.773,54.6926,54.7364,18100.0
2011-07-20 11:40:00,74.95,75.05,74.92,75.05,13300.0,54.7291,54.8022,54.7072,54.8022,13300.0
2011-07-20 11:45:00,75.03,75.04,74.85,74.9,18300.0,54.7876,54.7949,54.6561,54.6926,18300.0
2011-07-20 11:50:00,74.88,74.99,74.84,74.99,9600.0,54.678,54.7584,54.6488,54.7584,9600.0
2011-07-20 11:55:00,74.98,75.01,74.89,74.95,17000.0,54.7511,54.773,54.6853,54.7291,17000.0
2011-07-20 12:00:00,74.95,75.02,74.94,74.98,18700.0,54.7291,54.7803,54.7218,54.7511,18700.0
2011-07-20 12:05:00,74.99,75.0,74.95,74.98,6600.0,54.7584,54.7657,54.7291,54.7511,6600.0
2011-07-20 12:10:00,74.96,75.09,74.93,75.09,13700.0,54.7364,54.8314,54.7145,54.8314,13700.0
2011-07-20 12:15:00,75.07,75.1,75.01,75.05,23200.0,54.8168,54.8387,54.773,54.8022,23200.0
2011-07-20 12:20:00,75.03,75.05,74.97,75.03,31500.0,54.7876,54.8022,54.7437,54.7876,31500.0
2011-07-20 12:25:00,75.0,75.04,74.98,74.98,9900.0,54.7657,54.7949,54.7511,54.7511,9900.0
2011-07-20 12:30:00,75.0,75.02,74.95,75.0,11900.0,54.7657,54.7803,54.7291,54.7657,11900.0
2011-07-20 12:35:00,75.0,75.02,74.9,74.93,14100.0,54.7657,54.7803,54.6926,54.7145,14100.0
2011-07-20 12:40:00,74.92,74.95,74.86,74.86,13300.0,54.7072,54.7291,54.6634,54.6634,13300.0
2011-07-20 12:45:00,74.86,74.89,74.84,74.89,14600.0,54.6634,54.6853,54.6488,54.6853,14600.0
2011-07-20 12:50:00,74.9,74.94,74.85,74.85,23800.0,54.6926,54.7218,54.6561,54.6561,23800.0
2011-07-20 12:55:00,74.84,74.84,74.75,74.8,18500.0,54.6488,54.6488,54.5831,54.6196,18500.0
2011-07-20 13:00:00,74.8,74.86,74.78,74.86,19600.0,54.6196,54.6634,54.605,54.6634,19600.0
2011-07-20 13:05:00,74.85,74.89,74.85,74.87,16100.0,54.6561,54.6853,54.6561,54.6707,16100.0
2011-07-20 13:10:00,74.87,74.91,74.84,74.85,9300.0,54.6707,54.6999,54.6488,54.6561,9300.0
2011-07-20 13:15:00,74.85,74.89,74.85,74.87,15300.0,54.6561,54.6853,54.6561,54.6707,15300.0
2011-07-20 13:20:00,74.86,74.91,74.81,74.87,10800.0,54.6634,54.6999,54.6269,54.6707,10800.0
2011-07-20 13:25:00,74.89,74.94,74.88,74.93,4700.0,54.6853,54.7218,54.678,54.7145,4700.0
2011-07-20 13:30:00,74.93,74.94,74.87,74.89,15300.0,54.7145,54.7218,54.6707,54.6853,15300.0
2011-07-20 13:35:00,74.89,74.92,74.85,74.87,22200.0,54.6853,54.7072,54.6561,54.6707,22200.0
2011-07-20 13:40:00,74.87,74.89,74.84,74.87,18500.0,54.6707,54.6853,54.6488,54.6707,18500.0
2011-07-20 13:45:00,74.87,74.94,74.85,74.94,10300.0,54.6707,54.7218,54.6561,54.7218,10300.0
2011-07-20 13:50:00,74.95,75.02,74.95,75.01,7100.0,54.7291,54.7803,54.7291,54.773,7100.0
2011-07-20 13:55:00,75.0,75.05,75.0,75.03,11600.0,54.7657,54.8022,54.7657,54.7876,11600.0
2011-07-20 14:00:00,75.02,75.11,75.02,75.1,19600.0,54.7803,54.846,54.7803,54.8387,19600.0
2011-07-20 14:05:00,75.08,75.17,75.06,75.17,26000.0,54.8241,54.8898,54.8095,54.8898,26000.0
2011-07-20 14:10:00,75.17,75.2,75.12,75.18,20500.0,54.8898,54.9117,54.8533,54.8971,20500.0
2011-07-20 14:15:00,75.17,75.22,75.16,75.17,13200.0,54.8898,54.9263,54.8825,54.8898,13200.0
2011-07-20 14:20:00,75.17,75.2,75.15,75.17,11000.0,54.8898,54.9117,54.8752,54.8898,11000.0
2011-07-20 14:25:00,75.17,75.21,75.16,75.21,9400.0,54.8898,54.919,54.8825,54.919,9400.0
2011-07-20 14:30:00,75.21,75.24,75.17,75.21,22000.0,54.919,54.9409,54.8898,54.919,22000.0
2011-07-20 14:35:00,75.23,75.31,75.23,75.31,20100.0,54.9336,54.992,54.9336,54.992,20100.0
2011-07-20 14:40:00,75.32,75.38,75.3,75.36,26700.0,54.9993,55.0431,54.9847,55.0285,26700.0
2011-07-20 14:45:00,75.35,75.35,75.25,75.26,35300.0,55.0212,55.0212,54.9482,54.9555,35300.0
2011-07-20 14:50:00,75.26,75.32,75.25,75.3,24900.0,54.9555,54.9993,54.9482,54.9847,24900.0
2011-07-20 14:55:00,75.3,75.34,75.29,75.31,30100.0,54.9847,55.0139,54.9774,54.992,30100.0
2011-07-20 15:00:00,75.31,75.33,75.25,75.29,17100.0,54.992,55.0066,54.9482,54.9774,17100.0
2011-07-20 15:05:00,75.28,75.34,75.22,75.28,58000.0,54.9701,55.0139,54.9263,54.9701,58000.0
2011-07-20 15:10:00,75.29,75.29,75.2,75.21,29100.0,54.9774,54.9774,54.9117,54.919,29100.0
2011-07-20 15:15:00,75.22,75.22,75.11,75.12,19400.0,54.9263,54.9263,54.846,54.8533,19400.0
2011-07-20 15:20:00,75.11,75.12,74.98,75.0,25800.0,54.846,54.8533,54.7511,54.7657,25800.0
2011-07-20 15:25:00,75.01,75.05,74.95,74.99,65900.0,54.773,54.8022,54.7291,54.7584,65900.0
2011-07-20 15:30:00,74.99,75.02,74.95,75.01,40800.0,54.7584,54.7803,54.7291,54.773,40800.0
2011-07-20 15:35:00,75.01,75.08,75.0,75.06,32100.0,54.773,54.8241,54.7657,54.8095,32100.0
2011-07-20 15:40:00,75.06,75.09,75.03,75.03,27800.0,54.8095,54.8314,54.7876,54.7876,27800.0
2011-07-20 15:45:00,75.03,75.03,74.83,74.92,127400.0,54.7876,54.7876,54.6415,54.7072,127400.0
2011-07-20 15:50:00,74.9,75.06,74.9,75.05,44500.0,54.6926,54.8095,54.6926,54.8022,44500.0
2011-07-20 15:55:00,75.07,75.11,75.0,75.1,82800.0,54.8168,54.846,54.7657,54.8387,82800.0
2011-07-21 09:30:00,75.49,76.34,75.49,76.23,65800.0,55.1235,55.7441,55.1235,55.6638,65800.0
2011-07-21 09:35:00,76.23,76.29,76.11,76.13,32800.0,55.6638,55.7076,55.5762,55.5908,32800.0
2011-07-21 09:40:00,76.12,76.37,76.08,76.29,42900.0,55.5835,55.766,55.5543,55.7076,42900.0
2011-07-21 09:45:00,76.3,76.66,76.28,76.53,35600.0,55.7149,55.9778,55.7003,55.8829,35600.0
2011-07-21 09:50:00,76.55,76.76,76.5,76.6,34200.0,55.8975,56.0508,55.861,55.934,34200.0
2011-07-21 09:55:00,76.59,76.6,76.43,76.52,49200.0,55.9267,55.934,55.8099,55.8756,49200.0
2011-07-21 10:00:00,76.5,76.93,76.43,76.92,46400.0,55.861,56.175,55.8099,56.1677,46400.0
2011-07-21 10:05:00,76.93,76.96,76.81,76.81,43400.0,56.175,56.1969,56.0873,56.0873,43400.0
2011-07-21 10:10:00,76.81,76.92,76.77,76.89,35100.0,56.0873,56.1677,56.0581,56.1458,35100.0
2011-07-21 10:15:00,76.92,76.97,76.8,76.8,29100.0,56.1677,56.2042,56.08,56.08,29100.0
2011-07-21 10:20:00,76.79,76.97,76.79,76.93,32200.0,56.0727,56.2042,56.0727,56.175,32200.0
2011-07-21 10:25:00,76.94,77.06,76.89,77.03,48000.0,56.1823,56.2699,56.1458,56.248,48000.0
2011-07-21 10:30:00,77.02,77.1,77.0,77.0,22400.0,56.2407,56.2991,56.2261,56.2261,22400.0
2011-07-21 10:35:00,77.0,77.01,76.88,76.9,19600.0,56.2261,56.2334,56.1384,56.1531,19600.0
2011-07-21 10:40:00,76.9,76.93,76.82,76.82,12800.0,56.1531,56.175,56.0946,56.0946,12800.0
2011-07-21 10:45:00,76.83,76.83,76.69,76.77,30500.0,56.1019,56.1019,55.9997,56.0581,30500.0
2011-07-21 10:50:00,76.79,76.91,76.77,76.91,19800.0,56.0727,56.1604,56.0581,56.1604,19800.0
2011-07-21 10:55:00,76.92,76.92,76.75,76.76,19500.0,56.1677,56.1677,56.0435,56.0508,19500.0
2011-07-21 11:00:00,76.76,76.87,76.75,76.83,11100.0,56.0508,56.1311,56.0435,56.1019,11100.0
2011-07-21 11:05:00,76.85,76.85,76.76,76.8,9000.0,56.1165,56.1165,56.0508,56.08,9000.0
2011-07-21 11:10:00,76.8,76.88,76.79,76.85,11100.0,56.08,56.1384,56.0727,56.1165,11100.0
2011-07-21 11:15:00,76.85,76.93,76.83,76.89,12000.0,56.1165,56.175,56.1019,56.1458,12000.0
2011-07-21 11:20:00,76.89,76.89,76.71,76.73,15200.0,56.1458,56.1458,56.0143,56.0289,15200.0
2011-07-21 11:25:00,76.73,76.73,76.44,76.49,18300.0,56.0289,56.0289,55.8172,55.8537,18300.0
2011-07-21 11:30:00,76.5,76.53,76.44,76.49,15300.0,55.861,55.8829,55.8172,55.8537,15300.0
2011-07-21 11:35:00,76.49,76.6,76.49,76.5,10300.0,55.8537,55.934,55.8537,55.861,10300.0
2011-07-21 11:40:00,76.5,76.53,76.44,76.5,19800.0,55.861,55.8829,55.8172,55.861,19800.0
2011-07-21 11:45:00,76.5,76.55,76.47,76.47,13700.0,55.861,55.8975,55.8391,55.8391,13700.0
2011-07-21 11:50:00,76.46,76.47,76.35,76.37,17700.0,55.8318,55.8391,55.7514,55.766,17700.0
2011-07-21 11:55:00,76.37,76.5,76.35,76.46,12600.0,55.766,55.861,55.7514,55.8318,12600.0
2011-07-21 12:00:00,76.46,76.51,76.46,76.5,16100.0,55.8318,55.8683,55.8318,55.861,16100.0
2011-07-21 12:05:00,76.5,76.52,76.47,76.49,9500.0,55.861,55.8756,55.8391,55.8537,9500.0
2011-07-21 12:10:00,76.48,76.53,76.45,76.51,14800.0,55.8464,55.8829,55.8245,55.8683,14800.0
2011-07-21 12:15:00,76.5,76.52,76.41,76.41,11400.0,55.861,55.8756,55.7952,55.7952,11400.0
2011-07-21 12:20:00,76.41,76.61,76.39,76.55,18600.0,55.7952,55.9413,55.7806,55.8975,18600.0
2011-07-21 12:25:00,76.56,76.66,76.55,76.64,12100.0,55.9048,55.9778,55.8975,55.9632,12100.0
2011-07-21 12:30:00,76.64,76.72,76.62,76.63,14500.0,55.9632,56.0216,55.9486,55.9559,14500.0
2011-07-21 12:35:00,76.62,76.74,76.52,76.69,46400.0,55.9486,56.0362,55.8756,55.9997,46400.0
2011-07-21 12:40:00,76.71,76.97,76.71,76.97,24600.0,56.0143,56.2042,56.0143,56.2042,24600.0
2011-07-21 12:45:00,76.99,77.03,76.81,76.94,32300.0,56.2188,56.248,56.0873,56.1823,32300.0
2011-07-21 12:50:00,76.92,76.92,76.53,76.61,51300.0,56.1677,56.1677,55.8829,55.9413,51300.0
2011-07-21 12:55:00,76.63,76.81,76.6,76.81,15800.0,55.9559,56.0873,55.934,56.0873,15800.0
2011-07-21 13:00:00,76.81,76.84,76.71,76.84,10600.0,56.0873,56.1092,56.0143,56.1092,10600.0
2011-07-21 13:05:00,76.84,76.84,76.72,76.74,12900.0,56.1092,56.1092,56.0216,56.0362,12900.0
2011-07-21 13:10:00,76.73,76.85,76.71,76.85,10800.0,56.0289,56.1165,56.0143,56.1165,10800.0
2011-07-21 13:15:00,76.84,76.91,76.82,76.85,10600.0,56.1092,56.1604,56.0946,56.1165,10600.0
2011-07-21 13:20:00,76.87,76.9,76.77,76.85,10400.0,56.1311,56.1531,56.0581,56.1165,10400.0
2011-07-21 13:25:00,76.82,76.97,76.81,76.97,17600.0,56.0946,56.2042,56.0873,56.2042,17600.0
2011-07-21 13:30:00,76.97,76.98,76.87,76.88,10500.0,56.2042,56.2115,56.1311,56.1384,10500.0
2011-07-21 13:35:00,76.88,76.89,76.83,76.88,7600.0,56.1384,56.1458,56.1019,56.1384,7600.0
2011-07-21 13:40:00,76.87,76.88,76.74,76.74,16200.0,56.1311,56.1384,56.0362,56.0362,16200.0
2011-07-21 13:45:00,76.75,76.77,76.68,76.71,6000.0,56.0435,56.0581,55.9924,56.0143,6000.0
2011-07-21 13:50:00,76.69,76.69,76.63,76.66,6100.0,55.9997,55.9997,55.9559,55.9778,6100.0
2011-07-21 13:55:00,76.65,76.74,76.61,76.74,10400.0,55.9705,56.0362,55.9413,56.0362,10400.0
2011-07-21 14:00:00,76.75,76.8,76.74,76.8,8100.0,56.0435,56.08,56.0362,56.08,8100.0
2011-07-21 14:05:00,76.8,76.8,76.71,76.76,10300.0,56.08,56.08,56.0143,56.0508,10300.0
2011-07-21 14:10:00,76.76,76.78,76.72,76.78,20800.0,56.0508,56.0654,56.0216,56.0654,20800.0
2011-07-21 14:15:00,76.79,76.8,76.68,76.7,10600.0,56.0727,56.08,55.9924,56.007,10600.0
2011-07-21 14:20:00,76.69,76.72,76.61,76.62,8900.0,55.9997,56.0216,55.9413,55.9486,8900.0
2011-07-21 14:25:00,76.62,76.64,76.57,76.59,17200.0,55.9486,55.9632,55.9121,55.9267,17200.0
2011-07-21 14:30:00,76.6,76.65,76.59,76.62,25500.0,55.934,55.9705,55.9267,55.9486,25500.0
2011-07-21 14:35:00,76.64,76.77,76.63,76.75,20400.0,55.9632,56.0581,55.9559,56.0435,20400.0
2011-07-21 14:40:00,76.75,76.81,76.73,76.77,10500.0,56.0435,56.0873,56.0289,56.0581,10500.0
2011-07-21 14:45:00,76.76,76.84,76.71,76.77,13500.0,56.0508,56.1092,56.0143,56.0581,13500.0
2011-07-21 14:50:00,76.76,76.83,76.73,76.83,19300.0,56.0508,56.1019,56.0289,56.1019,19300.0
2011-07-21 14:55:00,76.8,76.88,76.76,76.85,20200.0,56.08,56.1384,56.0508,56.1165,20200.0
2011-07-21 15:00:00,76.85,76.89,76.71,76.75,25400.0,56.1165,56.1458,56.0143,56.0435,25400.0
2011-07-21 15:05:00,76.75,76.82,76.69,76.73,20600.0,56.0435,56.0946,55.9997,56.0289,20600.0
2011-07-21 15:10:00,76.73,76.79,76.71,76.75,21200.0,56.0289,56.0727,56.0143,56.0435,21200.0
2011-07-21 15:15:00,76.76,76.87,76.73,76.84,19500.0,56.0508,56.1311,56.0289,56.1092,19500.0
2011-07-21 15:20:00,76.82,76.83,76.75,76.79,30900.0,56.0946,56.1019,56.0435,56.0727,30900.0
2011-07-21 15:25:00,76.79,76.82,76.72,76.74,19600.0,56.0727,56.0946,56.0216,56.0362,19600.0
2011-07-21 15:30:00,76.73,76.73,76.63,76.63,25200.0,56.0289,56.0289,55.9559,55.9559,25200.0
2011-07-21 15:35:00,76.63,76.67,76.54,76.59,23100.0,55.9559,55.9851,55.8902,55.9267,23100.0
2011-07-21 15:40:00,76.6,76.65,76.59,76.65,24000.0,55.934,55.9705,55.9267,55.9705,24000.0
2011-07-21 15:45:00,76.66,76.76,76.64,76.67,43500.0,55.9778,56.0508,55.9632,55.9851,43500.0
2011-07-21 15:50:00,76.68,76.75,76.67,76.68,56000.0,55.9924,56.0435,55.9851,55.9924,56000.0
2011-07-21 15:55:00,76.68,76.69,76.62,76.65,104400.0,55.9924,55.9997,55.9486,55.9705,104400.0
2011-07-22 09:30:00,76.56,76.64,76.37,76.63,41300.0,55.9048,55.9632,55.766,55.9559,41300.0
2011-07-22 09:35:00,76.63,76.89,76.26,76.26,21700.0,55.9559,56.1458,55.6857,55.6857,21700.0
2011-07-22 09:40:00,76.25,76.27,76.08,76.13,12900.0,55.6784,55.693,55.5543,55.5908,12900.0
2011-07-22 09:45:00,76.13,76.13,75.96,76.07,29100.0,55.5908,55.5908,55.4667,55.547,29100.0
2011-07-22 09:50:00,76.07,76.17,76.02,76.09,23400.0,55.547,55.62,55.5105,55.5616,23400.0
2011-07-22 09:55:00,76.11,76.25,76.04,76.08,22200.0,55.5762,55.6784,55.5251,55.5543,22200.0
2011-07-22 10:00:00,76.06,76.2,76.01,76.15,23600.0,55.5397,55.6419,55.5032,55.6054,23600.0
2011-07-22 10:05:00,76.19,76.29,76.0,76.05,24500.0,55.6346,55.7076,55.4959,55.5324,24500.0
2011-07-22 10:10:00,76.05,76.21,75.99,76.18,18100.0,55.5324,55.6492,55.4886,55.6273,18100.0
2011-07-22 10:15:00,76.18,76.18,76.04,76.16,22100.0,55.6273,55.6273,55.5251,55.6127,22100.0
2011-07-22 10:20:00,76.17,76.2,75.99,76.03,16900.0,55.62,55.6419,55.4886,55.5178,16900.0
2011-07-22 10:25:00,76.03,76.11,75.99,76.04,30300.0,55.5178,55.5762,55.4886,55.5251,30300.0
2011-07-22 10:30:00,76.04,76.12,75.96,76.06,32200.0,55.5251,55.5835,55.4667,55.5397,32200.0
2011-07-22 10:35:00,76.07,76.21,75.98,76.16,19900.0,55.547,55.6492,55.4813,55.6127,19900.0
2011-07-22 10:40:00,76.18,76.34,76.18,76.31,7700.0,55.6273,55.7441,55.6273,55.7222,7700.0
2011-07-22 10:45:00,76.31,76.35,76.29,76.31,8400.0,55.7222,55.7514,55.7076,55.7222,8400.0
2011-07-22 10:50:00,76.29,76.29,76.17,76.21,8800.0,55.7076,55.7076,55.62,55.6492,8800.0
2011-07-22 10:55:00,76.21,76.43,76.2,76.43,8100.0,55.6492,55.8099,55.6419,55.8099,8100.0
2011-07-22 11:00:00,76.44,76.63,76.42,76.62,27100.0,55.8172,55.9559,55.8026,55.9486,27100.0
2011-07-22 11:05:00,76.63,76.64,76.54,76.56,12500.0,55.9559,55.9632,55.8902,55.9048,12500.0
2011-07-22 11:10:00,76.57,76.63,76.52,76.52,11100.0,55.9121,55.9559,55.8756,55.8756,11100.0
2011-07-22 11:15:00,76.51,76.58,76.5,76.53,8100.0,55.8683,55.9194,55.861,55.8829,8100.0
2011-07-22 11:20:00,76.52,76.52,76.39,76.47,14900.0,55.8756,55.8756,55.7806,55.8391,14900.0
2011-07-22 11:25:00,76.47,76.47,76.35,76.38,9300.0,55.8391,55.8391,55.7514,55.7733,9300.0
2011-07-22 11:30:00,76.39,76.49,76.37,76.49,6700.0,55.7806,55.8537,55.766,55.8537,6700.0
2011-07-22 11:35:00,76.47,76.58,76.4,76.58,10000.0,55.8391,55.9194,55.7879,55.9194,10000.0
2011-07-22 11:40:00,76.58,76.66,76.52,76.63,10800.0,55.9194,55.9778,55.8756,55.9559,10800.0
2011-07-22 11:45:00,76.61,76.63,76.54,76.57,10300.0,55.9413,55.9559,55.8902,55.9121,10300.0
2011-07-22 11:50:00,76.58,76.58,76.47,76.47,5000.0,55.9194,55.9194,55.8391,55.8391,5000.0
2011-07-22 11:55:00,76.47,76.57,76.46,76.5,9400.0,55.8391,55.9121,55.8318,55.861,9400.0
2011-07-22 12:00:00,76.49,76.5,76.41,76.46,8900.0,55.8537,55.861,55.7952,55.8318,8900.0
2011-07-22 12:05:00,76.46,76.67,76.46,76.66,11200.0,55.8318,55.9851,55.8318,55.9778,11200.0
2011-07-22 12:10:00,76.64,76.68,76.57,76.64,16500.0,55.9632,55.9924,55.9121,55.9632,16500.0
2011-07-22 12:15:00,76.65,76.65,76.48,76.5,6900.0,55.9705,55.9705,55.8464,55.861,6900.0
2011-07-22 12:20:00,76.48,76.52,76.46,76.46,8000.0,55.8464,55.8756,55.8318,55.8318,8000.0
2011-07-22 12:25:00,76.46,76.48,76.44,76.46,6100.0,55.8318,55.8464,55.8172,55.8318,6100.0
2011-07-22 12:30:00,76.48,76.49,76.45,76.47,3100.0,55.8464,55.8537,55.8245,55.8391,3100.0
2011-07-22 12:35:00,76.45,76.55,76.44,76.49,12100.0,55.8245,55.8975,55.8172,55.8537,12100.0
2011-07-22 12:40:00,76.48,76.56,76.48,76.55,8100.0,55.8464,55.9048,55.8464,55.8975,8100.0
2011-07-22 12:45:00,76.55,76.6,76.55,76.58,5600.0,55.8975,55.934,55.8975,55.9194,5600.0
2011-07-22 12:50:00,76.59,76.62,76.55,76.59,7500.0,55.9267,55.9486,55.8975,55.9267,7500.0
2011-07-22 12:55:00,76.59,76.61,76.54,76.54,28900.0,55.9267,55.9413,55.8902,55.8902,28900.0
2011-07-22 13:00:00,76.55,76.55,76.45,76.48,18300.0,55.8975,55.8975,55.8245,55.8464,18300.0
2011-07-22 13:05:00,76.48,76.48,76.39,76.45,18100.0,55.8464,55.8464,55.7806,55.8245,18100.0
2011-07-22 13:10:00,76.46,76.46,76.37,76.41,14300.0,55.8318,55.8318,55.766,55.7952,14300.0
2011-07-22 13:15:00,76.39,76.45,76.37,76.45,9000.0,55.7806,55.8245,55.766,55.8245,9000.0
2011-07-22 13:20:00,76.46,76.51,76.46,76.49,23400.0,55.8318,55.8683,55.8318,55.8537,23400.0
2011-07-22 13:25:00,76.51,76.54,76.46,76.53,12200.0,55.8683,55.8902,55.8318,55.8829,12200.0
2011-07-22 13:30:00,76.52,76.53,76.48,76.53,9800.0,55.8756,55.8829,55.8464,55.8829,9800.0
2011-07-22 13:35:00,76.53,76.54,76.5,76.51,5800.0,55.8829,55.8902,55.861,55.8683,5800.0
2011-07-22 13:40:00,76.51,76.54,76.51,76.52,4800.0,55.8683,55.8902,55.8683,55.8756,4800.0
2011-07-22 13:45:00,76.53,76.53,76.47,76.48,11200.0,55.8829,55.8829,55.8391,55.8464,11200.0
2011-07-22 13:50:00,76.49,76.51,76.48,76.49,12000.0,55.8537,55.8683,55.8464,55.8537,12000.0
2011-07-22 13:55:00,76.5,76.51,76.48,76.49,9300.0,55.861,55.8683,55.8464,55.8537,9300.0
2011-07-22 14:00:00,76.5,76.5,76.47,76.5,11300.0,55.861,55.861,55.8391,55.861,11300.0
2011-07-22 14:05:00,76.5,76.5,76.41,76.47,11600.0,55.861,55.861,55.7952,55.8391,11600.0
2011-07-22 14:10:00,76.45,76.47,76.41,76.43,8100.0,55.8245,55.8391,55.7952,55.8099,8100.0
2011-07-22 14:15:00,76.44,76.49,76.42,76.49,4000.0,55.8172,55.8537,55.8026,55.8537,4000.0
2011-07-22 14:20:00,76.47,76.49,76.38,76.38,10000.0,55.8391,55.8537,55.7733,55.7733,10000.0
2011-07-22 14:25:00,76.37,76.37,76.31,76.32,6100.0,55.766,55.766,55.7222,55.7295,6100.0
2011-07-22 14:30:00,76.32,76.38,76.32,76.36,8200.0,55.7295,55.7733,55.7295,55.7587,8200.0
2011-07-22 14:35:00,76.38,76.38,76.33,76.34,4800.0,55.7733,55.7733,55.7368,55.7441,4800.0
2011-07-22 14:40:00,76.35,76.41,76.34,76.36,10100.0,55.7514,55.7952,55.7441,55.7587,10100.0
2011-07-22 14:45:00,76.36,76.37,76.25,76.27,6900.0,55.7587,55.766,55.6784,55.693,6900.0
2011-07-22 14:50:00,76.27,76.3,76.25,76.3,5000.0,55.693,55.7149,55.6784,55.7149,5000.0
2011-07-22 14:55:00,76.3,76.36,76.3,76.33,5900.0,55.7149,55.7587,55.7149,55.7368,5900.0
2011-07-22 15:00:00,76.33,76.42,76.33,76.39,9200.0,55.7368,55.8026,55.7368,55.7806,9200.0
2011-07-22 15:05:00,76.39,76.4,76.35,76.39,10200.0,55.7806,55.7879,55.7514,55.7806,10200.0
2011-07-22 15:10:00,76.4,76.42,76.28,76.28,7700.0,55.7879,55.8026,55.7003,55.7003,7700.0
2011-07-22 15:15:00,76.28,76.4,76.28,76.38,8400.0,55.7003,55.7879,55.7003,55.7733,8400.0
2011-07-22 15:20:00,76.38,76.42,76.37,76.37,6600.0,55.7733,55.8026,55.766,55.766,6600.0
2011-07-22 15:25:00,76.38,76.38,76.3,76.3,10500.0,55.7733,55.7733,55.7149,55.7149,10500.0
2011-07-22 15:30:00,76.3,76.31,76.2,76.24,16100.0,55.7149,55.7222,55.6419,55.6711,16100.0
2011-07-22 15:35:00,76.23,76.26,76.2,76.2,8600.0,55.6638,55.6857,55.6419,55.6419,8600.0
2011-07-22 15:40:00,76.2,76.2,76.14,76.15,16000.0,55.6419,55.6419,55.5981,55.6054,16000.0
2011-07-22 15:45:00,76.15,76.23,76.15,76.18,37100.0,55.6054,55.6638,55.6054,55.6273,37100.0
2011-07-22 15:50:00,76.18,76.2,76.15,76.17,27500.0,55.6273,55.6419,55.6054,55.62,27500.0
2011-07-22 15:55:00,76.16,76.24,76.16,76.23,47100.0,55.6127,55.6711,55.6127,55.6638,47100.0
2011-07-25 09:30:00,75.47,75.73,75.31,75.68,32000.0,55.1089,55.2987,54.992,55.2622,32000.0
2011-07-25 09:35:00,75.66,75.78,75.65,75.74,20100.0,55.2476,55.3352,55.2403,55.306,20100.0
2011-07-25 09:40:00,75.76,75.77,75.5,75.67,29600.0,55.3206,55.3279,55.1308,55.2549,29600.0
2011-07-25 09:45:00,75.68,75.92,75.62,75.84,24000.0,55.2622,55.4374,55.2184,55.379,24000.0
2011-07-25 09:50:00,75.85,75.9,75.52,75.56,78700.0,55.3863,55.4228,55.1454,55.1746,78700.0
2011-07-25 09:55:00,75.56,75.81,75.54,75.77,15300.0,55.1746,55.3571,55.16,55.3279,15300.0
2011-07-25 10:00:00,75.78,75.84,75.76,75.83,11400.0,55.3352,55.379,55.3206,55.3717,11400.0
2011-07-25 10:05:00,75.84,76.11,75.81,76.1,16400.0,55.379,55.5762,55.3571,55.5689,16400.0
2011-07-25 10:10:00,76.07,76.2,76.06,76.09,15500.0,55.547,55.6419,55.5397,55.5616,15500.0
2011-07-25 10:15:00,76.08,76.19,76.05,76.15,11800.0,55.5543,55.6346,55.5324,55.6054,11800.0
2011-07-25 10:20:00,76.15,76.3,76.07,76.21,13400.0,55.6054,55.7149,55.547,55.6492,13400.0
2011-07-25 10:25:00,76.22,76.3,76.21,76.26,27700.0,55.6565,55.7149,55.6492,55.6857,27700.0
2011-07-25 10:30:00,76.27,76.31,76.01,76.02,20900.0,55.693,55.7222,55.5032,55.5105,20900.0
2011-07-25 10:35:00,76.01,76.1,75.92,76.1,20000.0,55.5032,55.5689,55.4374,55.5689,20000.0
2011-07-25 10:40:00,76.11,76.42,76.08,76.33,34900.0,55.5762,55.8026,55.5543,55.7368,34900.0
2011-07-25 10:45:00,76.32,76.33,76.16,76.16,32600.0,55.7295,55.7368,55.6127,55.6127,32600.0
2011-07-25 10:50:00,76.15,76.15,75.89,76.0,14700.0,55.6054,55.6054,55.4155,55.4959,14700.0
2011-07-25 10:55:00,76.01,76.18,75.91,76.18,11500.0,55.5032,55.6273,55.4301,55.6273,11500.0
2011-07-25 11:00:00,76.19,76.36,76.17,76.3,8500.0,55.6346,55.7587,55.62,55.7149,8500.0
2011-07-25 11:05:00,76.32,76.33,76.17,76.2,9600.0,55.7295,55.7368,55.62,55.6419,9600.0
2011-07-25 11:10:00,76.22,76.22,76.04,76.04,12000.0,55.6565,55.6565,55.5251,55.5251,12000.0
2011-07-25 11:15:00,76.06,76.18,76.04,76.17,7700.0,55.5397,55.6273,55.5251,55.62,7700.0
2011-07-25 11:20:00,76.18,76.29,76.15,76.29,11700.0,55.6273,55.7076,55.6054,55.7076,11700.0
2011-07-25 11:25:00,76.29,76.41,76.24,76.4,13900.0,55.7076,55.7952,55.6711,55.7879,13900.0
2011-07-25 11:30:00,76.41,76.42,76.33,76.37,9500.0,55.7952,55.8026,55.7368,55.766,9500.0
2011-07-25 11:35:00,76.38,76.46,76.35,76.39,36400.0,55.7733,55.8318,55.7514,55.7806,36400.0
2011-07-25 11:40:00,76.4,76.48,76.37,76.47,13400.0,55.7879,55.8464,55.766,55.8391,13400.0
2011-07-25 11:45:00,76.45,76.46,76.37,76.37,12000.0,55.8245,55.8318,55.766,55.766,12000.0
2011-07-25 11:50:00,76.36,76.36,76.21,76.25,19000.0,55.7587,55.7587,55.6492,55.6784,19000.0
2011-07-25 11:55:00,76.28,76.32,76.22,76.27,19300.0,55.7003,55.7295,55.6565,55.693,19300.0
2011-07-25 12:00:00,76.29,76.31,76.24,76.25,21900.0,55.7076,55.7222,55.6711,55.6784,21900.0
2011-07-25 12:05:00,76.26,76.29,76.19,76.28,12400.0,55.6857,55.7076,55.6346,55.7003,12400.0
2011-07-25 12:10:00,76.28,76.35,76.28,76.32,7900.0,55.7003,55.7514,55.7003,55.7295,7900.0
2011-07-25 12:15:00,76.32,76.33,76.2,76.22,8900.0,55.7295,55.7368,55.6419,55.6565,8900.0
2011-07-25 12:20:00,76.22,76.34,76.2,76.34,6600.0,55.6565,55.7441,55.6419,55.7441,6600.0
2011-07-25 12:25:00,76.34,76.38,76.32,76.38,9500.0,55.7441,55.7733,55.7295,55.7733,9500.0
2011-07-25 12:30:00,76.37,76.46,76.37,76.44,9900.0,55.766,55.8318,55.766,55.8172,9900.0
2011-07-25 12:35:00,76.44,76.47,76.38,76.42,22000.0,55.8172,55.8391,55.7733,55.8026,22000.0
2011-07-25 12:40:00,76.41,76.46,76.41,76.42,5800.0,55.7952,55.8318,55.7952,55.8026,5800.0
2011-07-25 12:45:00,76.44,76.49,76.38,76.42,12000.0,55.8172,55.8537,55.7733,55.8026,12000.0
2011-07-25 12:50:00,76.42,76.45,76.37,76.44,9300.0,55.8026,55.8245,55.766,55.8172,9300.0
2011-07-25 12:55:00,76.43,76.45,76.41,76.42,6100.0,55.8099,55.8245,55.7952,55.8026,6100.0
2011-07-25 13:00:00,76.43,76.46,76.39,76.44,12900.0,55.8099,55.8318,55.7806,55.8172,12900.0
2011-07-25 13:05:00,76.4,76.5,76.4,76.46,10200.0,55.7879,55.861,55.7879,55.8318,10200.0
2011-07-25 13:10:00,76.46,76.48,76.39,76.45,4900.0,55.8318,55.8464,55.7806,55.8245,4900.0
2011-07-25 13:15:00,76.46,76.6,76.46,76.46,17100.0,55.8318,55.934,55.8318,55.8318,17100.0
2011-07-25 13:20:00,76.46,76.51,76.45,76.46,11700.0,55.8318,55.8683,55.8245,55.8318,11700.0
2011-07-25 13:25:00,76.45,76.48,76.45,76.45,3300.0,55.8245,55.8464,55.8245,55.8245,3300.0
2011-07-25 13:30:00,76.47,76.55,76.46,76.55,5700.0,55.8391,55.8975,55.8318,55.8975,5700.0
2011-07-25 13:35:00,76.56,76.57,76.47,76.49,5000.0,55.9048,55.9121,55.8391,55.8537,5000.0
2011-07-25 13:40:00,76.48,76.51,76.46,76.51,5500.0,55.8464,55.8683,55.8318,55.8683,5500.0
2011-07-25 13:45:00,76.51,76.58,76.47,76.57,8000.0,55.8683,55.9194,55.8391,55.9121,8000.0
2011-07-25 13:50:00,76.56,76.6,76.53,76.57,8800.0,55.9048,55.934,55.8829,55.9121,8800.0
2011-07-25 13:55:00,76.58,76.58,76.52,76.52,5900.0,55.9194,55.9194,55.8756,55.8756,5900.0
2011-07-25 14:00:00,76.52,76.66,76.5,76.66,14700.0,55.8756,55.9778,55.861,55.9778,14700.0
2011-07-25 14:05:00,76.66,76.73,76.65,76.72,15200.0,55.9778,56.0289,55.9705,56.0216,15200.0
2011-07-25 14:10:00,76.73,76.79,76.73,76.73,15500.0,56.0289,56.0727,56.0289,56.0289,15500.0
2011-07-25 14:15:00,76.76,76.81,76.73,76.81,7300.0,56.0508,56.0873,56.0289,56.0873,7300.0
2011-07-25 14:20:00,76.82,76.83,76.8,76.83,7000.0,56.0946,56.1019,56.08,56.1019,7000.0
2011-07-25 14:25:00,76.83,76.88,76.78,76.82,12500.0,56.1019,56.1384,56.0654,56.0946,12500.0
2011-07-25 14:30:00,76.82,76.85,76.69,76.73,8500.0,56.0946,56.1165,55.9997,56.0289,8500.0
2011-07-25 14:35:00,76.72,76.78,76.64,76.64,9500.0,56.0216,56.0654,55.9632,55.9632,9500.0
2011-07-25 14:40:00,76.65,76.71,76.6,76.66,27300.0,55.9705,56.0143,55.934,55.9778,27300.0
2011-07-25 14:45:00,76.64,76.68,76.54,76.66,17600.0,55.9632,55.9924,55.8902,55.9778,17600.0
2011-07-25 14:50:00,76.66,76.71,76.61,76.67,8200.0,55.9778,56.0143,55.9413,55.9851,8200.0
2011-07-25 14:55:00,76.67,76.72,76.64,76.66,28100.0,55.9851,56.0216,55.9632,55.9778,28100.0
2011-07-25 15:00:00,76.66,76.66,76.57,76.58,10700.0,55.9778,55.9778,55.9121,55.9194,10700.0
2011-07-25 15:05:00,76.58,76.6,76.5,76.5,10400.0,55.9194,55.934,55.861,55.861,10400.0
2011-07-25 15:10:00,76.5,76.6,76.48,76.56,17000.0,55.861,55.934,55.8464,55.9048,17000.0
2011-07-25 15:15:00,76.57,76.65,76.56,76.56,24900.0,55.9121,55.9705,55.9048,55.9048,24900.0
2011-07-25 15:20:00,76.56,76.58,76.48,76.55,22800.0,55.9048,55.9194,55.8464,55.8975,22800.0
2011-07-25 15:25:00,76.55,76.58,76.48,76.57,19000.0,55.8975,55.9194,55.8464,55.9121,19000.0
2011-07-25 15:30:00,76.58,76.67,76.51,76.66,23800.0,55.9194,55.9851,55.8683,55.9778,23800.0
2011-07-25 15:35:00,76.66,76.72,76.63,76.71,28100.0,55.9778,56.0216,55.9559,56.0143,28100.0
2011-07-25 15:40:00,76.71,76.71,76.63,76.64,38600.0,56.0143,56.0143,55.9559,55.9632,38600.0
2011-07-25 15:45:00,76.63,76.63,76.43,76.51,22600.0,55.9559,55.9559,55.8099,55.8683,22600.0
2011-07-25 15:50:00,76.51,76.51,76.44,76.46,22400.0,55.8683,55.8683,55.8172,55.8318,22400.0
2011-07-25 15:55:00,76.45,76.49,76.35,76.47,59500.0,55.8245,55.8537,55.7514,55.8391,59500.0
2011-07-26 09:30:00,76.31,76.31,75.54,75.55,54000.0,55.7222,55.7222,55.16,55.1673,54000.0
2011-07-26 09:35:00,75.54,75.58,75.4,75.46,22800.0,55.16,55.1892,55.0577,55.1016,22800.0
2011-07-26 09:40:00,75.43,75.58,75.21,75.28,40300.0,55.0796,55.1892,54.919,54.9701,40300.0
2011-07-26 09:45:00,75.28,75.29,75.11,75.29,31500.0,54.9701,54.9774,54.846,54.9774,31500.0
2011-07-26 09:50:00,75.3,75.33,74.86,74.89,45100.0,54.9847,55.0066,54.6634,54.6853,45100.0
2011-07-26 09:55:00,74.87,74.9,74.77,74.83,32300.0,54.6707,54.6926,54.5977,54.6415,32300.0
2011-07-26 10:00:00,74.84,75.03,74.62,74.63,96700.0,54.6488,54.7876,54.4882,54.4955,96700.0
2011-07-26 10:05:00,74.63,74.65,74.29,74.56,45600.0,54.4955,54.5101,54.2472,54.4444,45600.0
2011-07-26 10:10:00,74.56,74.68,74.34,74.68,28800.0,54.4444,54.532,54.2837,54.532,28800.0
2011-07-26 10:15:00,74.69,74.88,74.63,74.63,15400.0,54.5393,54.678,54.4955,54.4955,15400.0
2011-07-26 10:20:00,74.63,74.86,74.56,74.83,11400.0,54.4955,54.6634,54.4444,54.6415,11400.0
2011-07-26 10:25:00,74.84,75.0,74.81,75.0,15000.0,54.6488,54.7657,54.6269,54.7657,15000.0
2011-07-26 10:30:00,75.0,75.01,74.86,74.95,19000.0,54.7657,54.773,54.6634,54.7291,19000.0
2011-07-26 10:35:00,74.94,75.0,74.92,74.95,21100.0,54.7218,54.7657,54.7072,54.7291,21100.0
2011-07-26 10:40:00,74.95,75.1,74.92,75.06,23700.0,54.7291,54.8387,54.7072,54.8095,23700.0
2011-07-26 10:45:00,75.04,75.16,75.02,75.07,16000.0,54.7949,54.8825,54.7803,54.8168,16000.0
2011-07-26 10:50:00,75.07,75.15,75.03,75.03,11400.0,54.8168,54.8752,54.7876,54.7876,11400.0
2011-07-26 10:55:00,75.02,75.08,74.92,75.04,19300.0,54.7803,54.8241,54.7072,54.7949,19300.0
2011-07-26 11:00:00,75.06,75.1,74.99,74.99,8500.0,54.8095,54.8387,54.7584,54.7584,8500.0
2011-07-26 11:05:00,75.0,75.17,74.97,75.13,22400.0,54.7657,54.8898,54.7437,54.8606,22400.0
2011-07-26 11:10:00,75.13,75.2,75.11,75.16,10600.0,54.8606,54.9117,54.846,54.8825,10600.0
2011-07-26 11:15:00,75.15,75.2,75.12,75.17,28500.0,54.8752,54.9117,54.8533,54.8898,28500.0
2011-07-26 11:20:00,75.18,75.18,75.09,75.09,7400.0,54.8971,54.8971,54.8314,54.8314,7400.0
2011-07-26 11:25:00,75.08,75.09,75.02,75.02,5600.0,54.8241,54.8314,54.7803,54.7803,5600.0
2011-07-26 11:30:00,75.02,75.06,74.97,75.04,11600.0,54.7803,54.8095,54.7437,54.7949,11600.0
2011-07-26 11:35:00,75.04,75.09,74.94,74.95,11900.0,54.7949,54.8314,54.7218,54.7291,11900.0
2011-07-26 11:40:00,74.93,75.1,74.88,74.91,77300.0,54.7145,54.8387,54.678,54.6999,77300.0
2011-07-26 11:45:00,74.91,74.97,74.91,74.96,13700.0,54.6999,54.7437,54.6999,54.7364,13700.0
2011-07-26 11:50:00,74.98,75.0,74.97,74.98,11400.0,54.7511,54.7657,54.7437,54.7511,11400.0
2011-07-26 11:55:00,74.99,75.01,74.97,74.98,12100.0,54.7584,54.773,54.7437,54.7511,12100.0
2011-07-26 12:00:00,74.98,74.98,74.93,74.94,10400.0,54.7511,54.7511,54.7145,54.7218,10400.0
2011-07-26 12:05:00,74.95,74.95,74.86,74.89,8900.0,54.7291,54.7291,54.6634,54.6853,8900.0
2011-07-26 12:10:00,74.9,74.95,74.89,74.94,6900.0,54.6926,54.7291,54.6853,54.7218,6900.0
2011-07-26 12:15:00,74.96,75.0,74.94,74.94,5700.0,54.7364,54.7657,54.7218,54.7218,5700.0
2011-07-26 12:20:00,74.96,74.96,74.91,74.94,7000.0,54.7364,54.7364,54.6999,54.7218,7000.0
2011-07-26 12:25:00,74.95,75.06,74.95,75.06,10300.0,54.7291,54.8095,54.7291,54.8095,10300.0
2011-07-26 12:30:00,75.06,75.06,74.98,75.01,10200.0,54.8095,54.8095,54.7511,54.773,10200.0
2011-07-26 12:35:00,74.99,75.06,74.99,75.06,19300.0,54.7584,54.8095,54.7584,54.8095,19300.0
2011-07-26 12:40:00,75.05,75.13,75.05,75.13,11200.0,54.8022,54.8606,54.8022,54.8606,11200.0
2011-07-26 12:45:00,75.13,75.13,74.99,75.0,16900.0,54.8606,54.8606,54.7584,54.7657,16900.0
2011-07-26 12:50:00,75.01,75.07,74.99,75.07,10800.0,54.773,54.8168,54.7584,54.8168,10800.0
2011-07-26 12:55:00,75.08,75.14,75.07,75.14,15400.0,54.8241,54.8679,54.8168,54.8679,15400.0
2011-07-26 13:00:00,75.15,75.24,75.14,75.2,39600.0,54.8752,54.9409,54.8679,54.9117,39600.0
2011-07-26 13:05:00,75.2,75.2,75.04,75.04,69100.0,54.9117,54.9117,54.7949,54.7949,69100.0
2011-07-26 13:10:00,75.03,75.05,74.87,74.87,15000.0,54.7876,54.8022,54.6707,54.6707,15000.0
2011-07-26 13:15:00,74.88,74.9,74.8,74.82,18400.0,54.678,54.6926,54.6196,54.6342,18400.0
2011-07-26 13:20:00,74.83,74.87,74.78,74.8,10500.0,54.6415,54.6707,54.605,54.6196,10500.0
2011-07-26 13:25:00,74.8,74.86,74.78,74.84,8000.0,54.6196,54.6634,54.605,54.6488,8000.0
2011-07-26 13:30:00,74.85,74.85,74.77,74.8,4700.0,54.6561,54.6561,54.5977,54.6196,4700.0
2011-07-26 13:35:00,74.81,74.81,74.75,74.76,9400.0,54.6269,54.6269,54.5831,54.5904,9400.0
2011-07-26 13:40:00,74.76,74.8,74.76,74.78,8100.0,54.5904,54.6196,54.5904,54.605,8100.0
2011-07-26 13:45:00,74.78,74.91,74.75,74.91,27700.0,54.605,54.6999,54.5831,54.6999,27700.0
2011-07-26 13:50:00,74.91,75.08,74.89,75.05,25600.0,54.6999,54.8241,54.6853,54.8022,25600.0
2011-07-26 13:55:00,75.04,75.06,74.96,75.0,8500.0,54.7949,54.8095,54.7364,54.7657,8500.0
2011-07-26 14:00:00,75.0,75.14,74.96,75.13,14900.0,54.7657,54.8679,54.7364,54.8606,14900.0
2011-07-26 14:05:00,75.11,75.13,75.03,75.08,16700.0,54.846,54.8606,54.7876,54.8241,16700.0
2011-07-26 14:10:00,75.09,75.24,75.09,75.22,25400.0,54.8314,54.9409,54.8314,54.9263,25400.0
2011-07-26 14:15:00,75.21,75.26,75.2,75.25,18400.0,54.919,54.9555,54.9117,54.9482,18400.0
2011-07-26 14:20:00,75.24,75.29,75.18,75.25,24800.0,54.9409,54.9774,54.8971,54.9482,24800.0
2011-07-26 14:25:00,75.23,75.31,75.21,75.31,11600.0,54.9336,54.992,54.919,54.992,11600.0
2011-07-26 14:30:00,75.31,75.39,75.27,75.38,19800.0,54.992,55.0504,54.9628,55.0431,19800.0
2011-07-26 14:35:00,75.38,75.43,75.36,75.41,25000.0,55.0431,55.0796,55.0285,55.065,25000.0
2011-07-26 14:40:00,75.4,75.43,75.37,75.41,18600.0,55.0577,55.0796,55.0358,55.065,18600.0
2011-07-26 14:45:00,75.39,75.49,75.35,75.49,23300.0,55.0504,55.1235,55.0212,55.1235,23300.0
2011-07-26 14:50:00,75.5,75.57,75.49,75.56,23700.0,55.1308,55.1819,55.1235,55.1746,23700.0
2011-07-26 14:55:00,75.56,75.62,75.54,75.55,36500.0,55.1746,55.2184,55.16,55.1673,36500.0
2011-07-26 15:00:00,75.57,75.59,75.53,75.58,39400.0,55.1819,55.1965,55.1527,55.1892,39400.0
2011-07-26 15:05:00,75.59,75.61,75.53,75.56,35700.0,55.1965,55.2111,55.1527,55.1746,35700.0
2011-07-26 15:10:00,75.56,75.63,75.53,75.63,32100.0,55.1746,55.2257,55.1527,55.2257,32100.0
2011-07-26 15:15:00,75.63,75.64,75.54,75.56,39500.0,55.2257,55.233,55.16,55.1746,39500.0
2011-07-26 15:20:00,75.57,75.58,75.45,75.45,41700.0,55.1819,55.1892,55.0942,55.0942,41700.0
2011-07-26 15:25:00,75.46,75.46,75.34,75.42,37500.0,55.1016,55.1016,55.0139,55.0723,37500.0
2011-07-26 15:30:00,75.42,75.43,75.34,75.43,32400.0,55.0723,55.0796,55.0139,55.0796,32400.0
2011-07-26 15:35:00,75.43,75.57,75.39,75.55,56600.0,55.0796,55.1819,55.0504,55.1673,56600.0
2011-07-26 15:40:00,75.55,75.57,75.26,75.27,58700.0,55.1673,55.1819,54.9555,54.9628,58700.0
2011-07-26 15:45:00,75.26,75.32,75.16,75.3,81400.0,54.9555,54.9993,54.8825,54.9847,81400.0
2011-07-26 15:50:00,75.3,75.52,75.27,75.47,134900.0,54.9847,55.1454,54.9628,55.1089,134900.0
2011-07-26 15:55:00,75.45,75.59,75.41,75.56,148100.0,55.0942,55.1965,55.065,55.1746,148100.0
2011-07-27 09:30:00,76.4,77.39,76.39,77.21,230900.0,55.7879,56.5109,55.7806,56.3794,230900.0
2011-07-27 09:35:00,77.24,77.77,77.1,77.65,196100.0,56.4013,56.7883,56.2991,56.7007,196100.0
2011-07-27 09:40:00,77.61,77.94,77.6,77.7,164000.0,56.6715,56.9125,56.6642,56.7372,164000.0
2011-07-27 09:45:00,77.69,77.8,77.39,77.56,137500.0,56.7299,56.8102,56.5109,56.635,137500.0
2011-07-27 09:50:00,77.59,78.2,77.59,78.16,137300.0,56.6569,57.1023,56.6569,57.0731,137300.0
2011-07-27 09:55:00,78.17,78.4,78.08,78.2,100400.0,57.0804,57.2484,57.0147,57.1023,100400.0
2011-07-27 10:00:00,78.21,78.23,77.65,77.69,179900.0,57.1096,57.1242,56.7007,56.7299,179900.0
2011-07-27 10:05:00,77.7,77.91,77.26,77.26,233800.0,56.7372,56.8906,56.4159,56.4159,233800.0
2011-07-27 10:10:00,77.26,77.3,76.88,77.04,116200.0,56.4159,56.4451,56.1384,56.2553,116200.0
2011-07-27 10:15:00,76.98,77.05,76.77,76.92,108400.0,56.2115,56.2626,56.0581,56.1677,108400.0
2011-07-27 10:20:00,76.94,76.95,76.51,76.78,89300.0,56.1823,56.1896,55.8683,56.0654,89300.0
2011-07-27 10:25:00,76.77,77.12,76.67,77.09,52200.0,56.0581,56.3137,55.9851,56.2918,52200.0
2011-07-27 10:30:00,77.08,77.38,76.85,77.38,50100.0,56.2845,56.5036,56.1165,56.5036,50100.0
2011-07-27 10:35:00,77.38,77.46,77.16,77.16,88000.0,56.5036,56.562,56.3429,56.3429,88000.0
2011-07-27 10:40:00,77.14,77.15,76.61,76.75,75600.0,56.3283,56.3356,55.9413,56.0435,75600.0
2011-07-27 10:45:00,76.77,77.12,76.75,77.12,35100.0,56.0581,56.3137,56.0435,56.3137,35100.0
2011-07-27 10:50:00,77.13,77.69,77.09,77.62,43500.0,56.321,56.7299,56.2918,56.6788,43500.0
2011-07-27 10:55:00,77.62,77.66,77.35,77.39,49400.0,56.6788,56.708,56.4816,56.5109,49400.0
2011-07-27 11:00:00,77.4,77.41,77.22,77.31,29500.0,56.5182,56.5255,56.3867,56.4524,29500.0
2011-07-27 11:05:00,77.31,77.57,77.3,77.57,26200.0,56.4524,56.6423,56.4451,56.6423,26200.0
2011-07-27 11:10:00,77.57,77.67,77.46,77.54,47700.0,56.6423,56.7153,56.562,56.6204,47700.0
2011-07-27 11:15:00,77.56,77.82,77.52,77.78,41800.0,56.635,56.8248,56.6058,56.7956,41800.0
2011-07-27 11:20:00,77.78,77.79,77.51,77.58,37800.0,56.7956,56.8029,56.5985,56.6496,37800.0
2011-07-27 11:25:00,77.56,77.81,77.56,77.81,22700.0,56.635,56.8175,56.635,56.8175,22700.0
2011-07-27 11:30:00,77.81,77.98,77.79,77.85,28100.0,56.8175,56.9417,56.8029,56.8468,28100.0
2011-07-27 11:35:00,77.86,77.86,77.58,77.66,26100.0,56.8541,56.8541,56.6496,56.708,26100.0
2011-07-27 11:40:00,77.66,77.97,77.66,77.83,18000.0,56.708,56.9344,56.708,56.8321,18000.0
2011-07-27 11:45:00,77.84,77.9,77.74,77.86,130300.0,56.8394,56.8833,56.7664,56.8541,130300.0
2011-07-27 11:50:00,77.85,77.89,77.71,77.71,45900.0,56.8468,56.876,56.7445,56.7445,45900.0
2011-07-27 11:55:00,77.75,77.84,77.73,77.82,39900.0,56.7737,56.8394,56.7591,56.8248,39900.0
2011-07-27 12:00:00,77.84,77.84,77.53,77.59,33600.0,56.8394,56.8394,56.6131,56.6569,33600.0
2011-07-27 12:05:00,77.59,77.61,77.35,77.35,56600.0,56.6569,56.6715,56.4816,56.4816,56600.0
2011-07-27 12:10:00,77.36,77.51,77.29,77.38,48800.0,56.4889,56.5985,56.4378,56.5036,48800.0
2011-07-27 12:15:00,77.38,77.38,77.14,77.15,28500.0,56.5036,56.5036,56.3283,56.3356,28500.0
2011-07-27 12:20:00,77.15,77.21,77.04,77.1,42400.0,56.3356,56.3794,56.2553,56.2991,42400.0
2011-07-27 12:25:00,77.1,77.12,76.83,76.85,31100.0,56.2991,56.3137,56.1019,56.1165,31100.0
2011-07-27 12:30:00,76.83,77.04,76.81,77.0,26000.0,56.1019,56.2553,56.0873,56.2261,26000.0
2011-07-27 12:35:00,76.99,77.31,76.99,77.27,27500.0,56.2188,56.4524,56.2188,56.4232,27500.0
2011-07-27 12:40:00,77.26,77.56,77.24,77.4,26300.0,56.4159,56.635,56.4013,56.5182,26300.0
2011-07-27 12:45:00,77.42,77.42,77.3,77.42,21600.0,56.5328,56.5328,56.4451,56.5328,21600.0
2011-07-27 12:50:00,77.42,77.76,77.42,77.73,29600.0,56.5328,56.781,56.5328,56.7591,29600.0
2011-07-27 12:55:00,77.73,77.73,77.29,77.29,23600.0,56.7591,56.7591,56.4378,56.4378,23600.0
2011-07-27 13:00:00,77.3,77.33,77.05,77.09,50900.0,56.4451,56.467,56.2626,56.2918,50900.0
2011-07-27 13:05:00,77.05,77.3,77.05,77.22,24400.0,56.2626,56.4451,56.2626,56.3867,24400.0
2011-07-27 13:10:00,77.26,77.29,76.96,77.01,25600.0,56.4159,56.4378,56.1969,56.2334,25600.0
2011-07-27 13:15:00,76.98,76.99,76.8,76.9,22100.0,56.2115,56.2188,56.08,56.1531,22100.0
2011-07-27 13:20:00,76.91,76.97,76.85,76.92,20000.0,56.1604,56.2042,56.1165,56.1677,20000.0
2011-07-27 13:25:00,76.92,76.94,76.81,76.85,27900.0,56.1677,56.1823,56.0873,56.1165,27900.0
2011-07-27 13:30:00,76.86,76.88,76.83,76.85,24500.0,56.1238,56.1384,56.1019,56.1165,24500.0
2011-07-27 13:35:00,76.87,77.0,76.81,77.0,18700.0,56.1311,56.2261,56.0873,56.2261,18700.0
2011-07-27 13:40:00,77.0,77.33,77.0,77.31,30200.0,56.2261,56.467,56.2261,56.4524,30200.0
2011-07-27 13:45:00,77.33,77.43,77.31,77.36,15000.0,56.467,56.5401,56.4524,56.4889,15000.0
2011-07-27 13:50:00,77.36,77.38,77.31,77.38,23100.0,56.4889,56.5036,56.4524,56.5036,23100.0
2011-07-27 13:55:00,77.39,77.49,77.31,77.49,20200.0,56.5109,56.5839,56.4524,56.5839,20200.0
2011-07-27 14:00:00,77.47,77.48,77.31,77.37,33700.0,56.5693,56.5766,56.4524,56.4963,33700.0
2011-07-27 14:05:00,77.36,77.58,77.36,77.57,24000.0,56.4889,56.6496,56.4889,56.6423,24000.0
2011-07-27 14:10:00,77.57,77.69,77.52,77.58,26500.0,56.6423,56.7299,56.6058,56.6496,26500.0
2011-07-27 14:15:00,77.59,77.67,77.54,77.54,17200.0,56.6569,56.7153,56.6204,56.6204,17200.0
2011-07-27 14:20:00,77.55,77.61,77.44,77.59,22300.0,56.6277,56.6715,56.5474,56.6569,22300.0
2011-07-27 14:25:00,77.58,77.61,77.32,77.38,54200.0,56.6496,56.6715,56.4597,56.5036,54200.0
2011-07-27 14:30:00,77.39,77.42,77.3,77.33,22700.0,56.5109,56.5328,56.4451,56.467,22700.0
2011-07-27 14:35:00,77.31,77.31,77.05,77.12,36300.0,56.4524,56.4524,56.2626,56.3137,36300.0
2011-07-27 14:40:00,77.12,77.15,76.93,76.99,28900.0,56.3137,56.3356,56.175,56.2188,28900.0
2011-07-27 14:45:00,76.99,77.17,76.98,77.03,45100.0,56.2188,56.3502,56.2115,56.248,45100.0
2011-07-27 14:50:00,77.01,77.04,76.64,76.69,50700.0,56.2334,56.2553,55.9632,55.9997,50700.0
2011-07-27 14:55:00,76.63,76.69,76.33,76.59,95500.0,55.9559,55.9997,55.7368,55.9267,95500.0
2011-07-27 15:00:00,76.59,76.74,76.59,76.63,53400.0,55.9267,56.0362,55.9267,55.9559,53400.0
2011-07-27 15:05:00,76.63,76.66,76.3,76.33,78900.0,55.9559,55.9778,55.7149,55.7368,78900.0
2011-07-27 15:10:00,76.33,76.37,76.17,76.34,71500.0,55.7368,55.766,55.62,55.7441,71500.0
2011-07-27 15:15:00,76.34,76.44,76.2,76.33,47300.0,55.7441,55.8172,55.6419,55.7368,47300.0
2011-07-27 15:20:00,76.34,76.43,76.16,76.26,41900.0,55.7441,55.8099,55.6127,55.6857,41900.0
2011-07-27 15:25:00,76.26,76.55,76.24,76.55,33300.0,55.6857,55.8975,55.6711,55.8975,33300.0
2011-07-27 15:30:00,76.55,76.81,76.55,76.81,73000.0,55.8975,56.0873,55.8975,56.0873,73000.0
2011-07-27 15:35:00,76.81,76.88,76.73,76.8,67200.0,56.0873,56.1384,56.0289,56.08,67200.0
2011-07-27 15:40:00,76.8,76.81,76.26,76.3,88200.0,56.08,56.0873,55.6857,55.7149,88200.0
2011-07-27 15:45:00,76.31,76.31,76.04,76.07,124800.0,55.7222,55.7222,55.5251,55.547,124800.0
2011-07-27 15:50:00,76.07,76.23,76.0,76.21,125300.0,55.547,55.6638,55.4959,55.6492,125300.0
2011-07-27 15:55:00,76.22,76.23,76.07,76.12,290800.0,55.6565,55.6638,55.547,55.5835,290800.0
2011-07-28 09:30:00,76.24,76.63,76.03,76.52,58700.0,55.6711,55.9559,55.5178,55.8756,58700.0
2011-07-28 09:35:00,76.54,76.72,76.49,76.67,36300.0,55.8902,56.0216,55.8537,55.9851,36300.0
2011-07-28 09:40:00,76.67,76.74,76.56,76.56,34100.0,55.9851,56.0362,55.9048,55.9048,34100.0
2011-07-28 09:45:00,76.6,76.95,76.51,76.78,33300.0,55.934,56.1896,55.8683,56.0654,33300.0
2011-07-28 09:50:00,76.77,77.0,76.7,76.99,70400.0,56.0581,56.2261,56.007,56.2188,70400.0
2011-07-28 09:55:00,76.98,77.0,76.8,76.87,42400.0,56.2115,56.2261,56.08,56.1311,42400.0
2011-07-28 10:00:00,76.92,76.94,76.59,76.79,70600.0,56.1677,56.1823,55.9267,56.0727,70600.0
2011-07-28 10:05:00,76.78,77.06,76.77,77.06,32500.0,56.0654,56.2699,56.0581,56.2699,32500.0
2011-07-28 10:10:00,77.04,77.19,76.97,76.98,31400.0,56.2553,56.3648,56.2042,56.2115,31400.0
2011-07-28 10:15:00,76.98,77.25,76.97,77.23,14900.0,56.2115,56.4086,56.2042,56.394,14900.0
2011-07-28 10:20:00,77.23,77.27,77.07,77.14,15100.0,56.394,56.4232,56.2772,56.3283,15100.0
2011-07-28 10:25:00,77.11,77.16,77.09,77.11,28000.0,56.3064,56.3429,56.2918,56.3064,28000.0
2011-07-28 10:30:00,77.11,77.16,77.03,77.04,15800.0,56.3064,56.3429,56.248,56.2553,15800.0
2011-07-28 10:35:00,77.06,77.12,76.95,77.11,28400.0,56.2699,56.3137,56.1896,56.3064,28400.0
2011-07-28 10:40:00,77.1,77.41,77.08,77.37,41700.0,56.2991,56.5255,56.2845,56.4963,41700.0
2011-07-28 10:45:00,77.38,77.54,77.38,77.52,28400.0,56.5036,56.6204,56.5036,56.6058,28400.0
2011-07-28 10:50:00,77.5,77.58,77.42,77.5,32800.0,56.5912,56.6496,56.5328,56.5912,32800.0
2011-07-28 10:55:00,77.51,77.52,77.4,77.47,26200.0,56.5985,56.6058,56.5182,56.5693,26200.0
2011-07-28 11:00:00,77.48,77.6,77.37,77.58,33800.0,56.5766,56.6642,56.4963,56.6496,33800.0
2011-07-28 11:05:00,77.56,77.7,77.48,77.62,33600.0,56.635,56.7372,56.5766,56.6788,33600.0
2011-07-28 11:10:00,77.6,77.75,77.6,77.74,23700.0,56.6642,56.7737,56.6642,56.7664,23700.0
2011-07-28 11:15:00,77.72,77.72,77.6,77.61,23100.0,56.7518,56.7518,56.6642,56.6715,23100.0
2011-07-28 11:20:00,77.6,77.75,77.58,77.68,43100.0,56.6642,56.7737,56.6496,56.7226,43100.0
2011-07-28 11:25:00,77.67,77.89,77.67,77.78,28200.0,56.7153,56.876,56.7153,56.7956,28200.0
2011-07-28 11:30:00,77.77,77.86,77.75,77.79,21600.0,56.7883,56.8541,56.7737,56.8029,21600.0
2011-07-28 11:35:00,77.77,77.77,77.62,77.65,21800.0,56.7883,56.7883,56.6788,56.7007,21800.0
2011-07-28 11:40:00,77.65,77.74,77.6,77.72,17400.0,56.7007,56.7664,56.6642,56.7518,17400.0
2011-07-28 11:45:00,77.73,77.78,77.66,77.7,18400.0,56.7591,56.7956,56.708,56.7372,18400.0
2011-07-28 11:50:00,77.69,77.69,77.59,77.64,18000.0,56.7299,56.7299,56.6569,56.6934,18000.0
2011-07-28 11:55:00,77.64,77.75,77.63,77.68,25900.0,56.6934,56.7737,56.6861,56.7226,25900.0
2011-07-28 12:00:00,77.68,77.79,77.66,77.75,30200.0,56.7226,56.8029,56.708,56.7737,30200.0
2011-07-28 12:05:00,77.75,77.75,77.62,77.64,22600.0,56.7737,56.7737,56.6788,56.6934,22600.0
2011-07-28 12:10:00,77.64,77.65,77.5,77.53,19400.0,56.6934,56.7007,56.5912,56.6131,19400.0
2011-07-28 12:15:00,77.52,77.55,77.36,77.36,26800.0,56.6058,56.6277,56.4889,56.4889,26800.0
2011-07-28 12:20:00,77.36,77.4,77.31,77.35,34200.0,56.4889,56.5182,56.4524,56.4816,34200.0
2011-07-28 12:25:00,77.35,77.37,77.27,77.31,28400.0,56.4816,56.4963,56.4232,56.4524,28400.0
2011-07-28 12:30:00,77.32,77.39,77.3,77.38,18300.0,56.4597,56.5109,56.4451,56.5036,18300.0
2011-07-28 12:35:00,77.38,77.39,77.25,77.25,20100.0,56.5036,56.5109,56.4086,56.4086,20100.0
2011-07-28 12:40:00,77.26,77.35,77.26,77.35,29000.0,56.4159,56.4816,56.4159,56.4816,29000.0
2011-07-28 12:45:00,77.33,77.35,77.26,77.28,14500.0,56.467,56.4816,56.4159,56.4305,14500.0
2011-07-28 12:50:00,77.29,77.35,77.27,77.35,11700.0,56.4378,56.4816,56.4232,56.4816,11700.0
2011-07-28 12:55:00,77.36,77.53,77.36,77.52,36500.0,56.4889,56.6131,56.4889,56.6058,36500.0
2011-07-28 13:00:00,77.52,77.52,77.45,77.45,14900.0,56.6058,56.6058,56.5547,56.5547,14900.0
2011-07-28 13:05:00,77.45,77.48,77.43,77.45,9700.0,56.5547,56.5766,56.5401,56.5547,9700.0
2011-07-28 13:10:00,77.44,77.54,77.43,77.49,39300.0,56.5474,56.6204,56.5401,56.5839,39300.0
2011-07-28 13:15:00,77.48,77.56,77.47,77.52,24600.0,56.5766,56.635,56.5693,56.6058,24600.0
2011-07-28 13:20:00,77.51,77.53,77.33,77.34,29300.0,56.5985,56.6131,56.467,56.4743,29300.0
2011-07-28 13:25:00,77.34,77.38,77.27,77.3,26100.0,56.4743,56.5036,56.4232,56.4451,26100.0
2011-07-28 13:30:00,77.31,77.33,77.22,77.25,75700.0,56.4524,56.467,56.3867,56.4086,75700.0
2011-07-28 13:35:00,77.24,77.31,77.24,77.28,31200.0,56.4013,56.4524,56.4013,56.4305,31200.0
2011-07-28 13:40:00,77.29,77.35,77.25,77.27,39500.0,56.4378,56.4816,56.4086,56.4232,39500.0
2011-07-28 13:45:00,77.25,77.3,77.22,77.26,18200.0,56.4086,56.4451,56.3867,56.4159,18200.0
2011-07-28 13:50:00,77.28,77.45,77.28,77.39,26900.0,56.4305,56.5547,56.4305,56.5109,26900.0
2011-07-28 13:55:00,77.38,77.44,77.35,77.44,18200.0,56.5036,56.5474,56.4816,56.5474,18200.0
2011-07-28 14:00:00,77.41,77.42,77.28,77.28,20900.0,56.5255,56.5328,56.4305,56.4305,20900.0
2011-07-28 14:05:00,77.27,77.28,77.08,77.09,28000.0,56.4232,56.4305,56.2845,56.2918,28000.0
2011-07-28 14:10:00,77.09,77.09,76.93,76.99,56800.0,56.2918,56.2918,56.175,56.2188,56800.0
2011-07-28 14:15:00,76.99,77.13,76.99,77.06,32000.0,56.2188,56.321,56.2188,56.2699,32000.0
2011-07-28 14:20:00,77.05,77.09,77.01,77.01,20900.0,56.2626,56.2918,56.2334,56.2334,20900.0
2011-07-28 14:25:00,77.01,77.01,76.95,76.96,37800.0,56.2334,56.2334,56.1896,56.1969,37800.0
2011-07-28 14:30:00,76.98,76.99,76.84,76.88,27400.0,56.2115,56.2188,56.1092,56.1384,27400.0
2011-07-28 14:35:00,76.88,76.89,76.79,76.79,28300.0,56.1384,56.1458,56.0727,56.0727,28300.0
2011-07-28 14:40:00,76.8,76.93,76.8,76.93,32400.0,56.08,56.175,56.08,56.175,32400.0
2011-07-28 14:45:00,76.92,76.96,76.88,76.94,24400.0,56.1677,56.1969,56.1384,56.1823,24400.0
2011-07-28 14:50:00,76.94,77.12,76.93,77.07,28700.0,56.1823,56.3137,56.175,56.2772,28700.0
2011-07-28 14:55:00,77.09,77.09,77.03,77.05,21900.0,56.2918,56.2918,56.248,56.2626,21900.0
2011-07-28 15:00:00,77.05,77.05,76.94,76.94,44200.0,56.2626,56.2626,56.1823,56.1823,44200.0
2011-07-28 15:05:00,76.94,76.99,76.91,76.94,27200.0,56.1823,56.2188,56.1604,56.1823,27200.0
2011-07-28 15:10:00,76.94,76.95,76.88,76.93,32100.0,56.1823,56.1896,56.1384,56.175,32100.0
2011-07-28 15:15:00,76.92,76.94,76.84,76.9,31600.0,56.1677,56.1823,56.1092,56.1531,31600.0
2011-07-28 15:20:00,76.89,76.92,76.82,76.82,47200.0,56.1458,56.1677,56.0946,56.0946,47200.0
2011-07-28 15:25:00,76.81,76.85,76.66,76.69,43800.0,56.0873,56.1165,55.9778,55.9997,43800.0
2011-07-28 15:30:00,76.68,76.78,76.68,76.7,57200.0,55.9924,56.0654,55.9924,56.007,57200.0
2011-07-28 15:35:00,76.7,76.92,76.7,76.92,46900.0,56.007,56.1677,56.007,56.1677,46900.0
2011-07-28 15:40:00,76.92,76.92,76.67,76.67,58200.0,56.1677,56.1677,55.9851,55.9851,58200.0
2011-07-28 15:45:00,76.67,76.71,76.44,76.53,96900.0,55.9851,56.0143,55.8172,55.8829,96900.0
2011-07-28 15:50:00,76.53,76.63,76.52,76.63,74000.0,55.8829,55.9559,55.8756,55.9559,74000.0
2011-07-28 15:55:00,76.62,76.62,76.5,76.51,133000.0,55.9486,55.9486,55.861,55.8683,133000.0
2011-07-29 09:30:00,75.78,75.78,75.26,75.39,54400.0,55.3352,55.3352,54.9555,55.0504,54400.0
2011-07-29 09:35:00,75.36,75.43,74.95,75.0,46000.0,55.0285,55.0796,54.7291,54.7657,46000.0
2011-07-29 09:40:00,74.99,75.39,74.76,74.84,69800.0,54.7584,55.0504,54.5904,54.6488,69800.0
2011-07-29 09:45:00,74.81,74.87,74.36,74.86,71700.0,54.6269,54.6707,54.2983,54.6634,71700.0
2011-07-29 09:50:00,74.85,75.05,74.7,74.95,83900.0,54.6561,54.8022,54.5466,54.7291,83900.0
2011-07-29 09:55:00,74.95,75.24,74.88,74.91,66200.0,54.7291,54.9409,54.678,54.6999,66200.0
2011-07-29 10:00:00,74.91,75.01,74.78,74.84,50400.0,54.6999,54.773,54.605,54.6488,50400.0
2011-07-29 10:05:00,74.85,75.31,74.84,75.27,49800.0,54.6561,54.992,54.6488,54.9628,49800.0
2011-07-29 10:10:00,75.27,75.28,74.82,74.83,80300.0,54.9628,54.9701,54.6342,54.6415,80300.0
2011-07-29 10:15:00,74.84,74.89,74.62,74.68,36100.0,54.6488,54.6853,54.4882,54.532,36100.0
2011-07-29 10:20:00,74.69,75.22,74.69,75.19,26600.0,54.5393,54.9263,54.5393,54.9044,26600.0
2011-07-29 10:25:00,75.19,75.21,74.84,74.99,51900.0,54.9044,54.919,54.6488,54.7584,51900.0
2011-07-29 10:30:00,75.01,75.2,74.95,75.2,35200.0,54.773,54.9117,54.7291,54.9117,35200.0
2011-07-29 10:35:00,75.15,75.15,74.94,75.12,102900.0,54.8752,54.8752,54.7218,54.8533,102900.0
2011-07-29 10:40:00,75.13,75.15,74.91,75.06,47300.0,54.8606,54.8752,54.6999,54.8095,47300.0
2011-07-29 10:45:00,75.05,75.3,74.9,75.28,42900.0,54.8022,54.9847,54.6926,54.9701,42900.0
2011-07-29 10:50:00,75.29,75.65,75.28,75.63,51300.0,54.9774,55.2403,54.9701,55.2257,51300.0
2011-07-29 10:55:00,75.64,75.8,75.56,75.56,57100.0,55.233,55.3498,55.1746,55.1746,57100.0
2011-07-29 11:00:00,75.56,75.58,75.37,75.52,61400.0,55.1746,55.1892,55.0358,55.1454,61400.0
2011-07-29 11:05:00,75.5,75.98,75.5,75.9,20200.0,55.1308,55.4813,55.1308,55.4228,20200.0
2011-07-29 11:10:00,75.89,75.97,75.7,75.71,18700.0,55.4155,55.474,55.2768,55.2841,18700.0
2011-07-29 11:15:00,75.73,76.08,75.71,76.05,31600.0,55.2987,55.5543,55.2841,55.5324,31600.0
2011-07-29 11:20:00,76.03,76.04,75.94,76.0,18000.0,55.5178,55.5251,55.4521,55.4959,18000.0
2011-07-29 11:25:00,76.01,76.05,75.83,75.83,33900.0,55.5032,55.5324,55.3717,55.3717,33900.0
2011-07-29 11:30:00,75.83,75.87,75.61,75.61,20400.0,55.3717,55.4009,55.2111,55.2111,20400.0
2011-07-29 11:35:00,75.63,75.63,75.49,75.49,12900.0,55.2257,55.2257,55.1235,55.1235,12900.0
2011-07-29 11:40:00,75.47,75.7,75.45,75.69,36700.0,55.1089,55.2768,55.0942,55.2695,36700.0
2011-07-29 11:45:00,75.68,75.75,75.67,75.7,40700.0,55.2622,55.3133,55.2549,55.2768,40700.0
2011-07-29 11:50:00,75.7,75.86,75.69,75.86,23300.0,55.2768,55.3936,55.2695,55.3936,23300.0
2011-07-29 11:55:00,75.86,75.94,75.84,75.84,13100.0,55.3936,55.4521,55.379,55.379,13100.0
2011-07-29 12:00:00,75.82,75.85,75.61,75.69,24100.0,55.3644,55.3863,55.2111,55.2695,24100.0
2011-07-29 12:05:00,75.69,75.76,75.62,75.76,17000.0,55.2695,55.3206,55.2184,55.3206,17000.0
2011-07-29 12:10:00,75.74,75.75,75.5,75.51,17300.0,55.306,55.3133,55.1308,55.1381,17300.0
2011-07-29 12:15:00,75.51,75.59,75.46,75.58,24900.0,55.1381,55.1965,55.1016,55.1892,24900.0
2011-07-29 12:20:00,75.57,75.77,75.55,75.76,25200.0,55.1819,55.3279,55.1673,55.3206,25200.0
2011-07-29 12:25:00,75.77,75.83,75.71,75.75,19200.0,55.3279,55.3717,55.2841,55.3133,19200.0
2011-07-29 12:30:00,75.74,75.78,75.56,75.56,12700.0,55.306,55.3352,55.1746,55.1746,12700.0
2011-07-29 12:35:00,75.56,75.74,75.54,75.68,15100.0,55.1746,55.306,55.16,55.2622,15100.0
2011-07-29 12:40:00,75.68,75.76,75.65,75.75,31000.0,55.2622,55.3206,55.2403,55.3133,31000.0
2011-07-29 12:45:00,75.75,75.75,75.54,75.54,8900.0,55.3133,55.3133,55.16,55.16,8900.0
2011-07-29 12:50:00,75.55,75.61,75.5,75.5,9900.0,55.1673,55.2111,55.1308,55.1308,9900.0
2011-07-29 12:55:00,75.5,75.68,75.49,75.59,24100.0,55.1308,55.2622,55.1235,55.1965,24100.0
2011-07-29 13:00:00,75.58,75.6,75.45,75.45,12300.0,55.1892,55.2038,55.0942,55.0942,12300.0
2011-07-29 13:05:00,75.46,75.54,75.43,75.47,20200.0,55.1016,55.16,55.0796,55.1089,20200.0
2011-07-29 13:10:00,75.49,75.54,75.44,75.44,11100.0,55.1235,55.16,55.0869,55.0869,11100.0
2011-07-29 13:15:00,75.44,75.5,75.44,75.46,14700.0,55.0869,55.1308,55.0869,55.1016,14700.0
2011-07-29 13:20:00,75.45,75.59,75.44,75.59,16300.0,55.0942,55.1965,55.0869,55.1965,16300.0
2011-07-29 13:25:00,75.58,75.6,75.54,75.56,11700.0,55.1892,55.2038,55.16,55.1746,11700.0
2011-07-29 13:30:00,75.57,75.62,75.47,75.62,17600.0,55.1819,55.2184,55.1089,55.2184,17600.0
2011-07-29 13:35:00,75.62,75.68,75.56,75.66,12900.0,55.2184,55.2622,55.1746,55.2476,12900.0
2011-07-29 13:40:00,75.68,75.72,75.65,75.7,8500.0,55.2622,55.2914,55.2403,55.2768,8500.0
2011-07-29 13:45:00,75.7,75.78,75.7,75.76,11000.0,55.2768,55.3352,55.2768,55.3206,11000.0
2011-07-29 13:50:00,75.74,75.79,75.63,75.63,19700.0,55.306,55.3425,55.2257,55.2257,19700.0
2011-07-29 13:55:00,75.63,75.68,75.6,75.64,12800.0,55.2257,55.2622,55.2038,55.233,12800.0
2011-07-29 14:00:00,75.66,75.68,75.55,75.63,22200.0,55.2476,55.2622,55.1673,55.2257,22200.0
2011-07-29 14:05:00,75.63,75.81,75.63,75.78,15700.0,55.2257,55.3571,55.2257,55.3352,15700.0
2011-07-29 14:10:00,75.78,75.79,75.67,75.75,39700.0,55.3352,55.3425,55.2549,55.3133,39700.0
2011-07-29 14:15:00,75.73,75.77,75.7,75.74,11000.0,55.2987,55.3279,55.2768,55.306,11000.0
2011-07-29 14:20:00,75.76,75.76,75.7,75.71,18900.0,55.3206,55.3206,55.2768,55.2841,18900.0
2011-07-29 14:25:00,75.72,75.72,75.65,75.69,16900.0,55.2914,55.2914,55.2403,55.2695,16900.0
2011-07-29 14:30:00,75.69,75.73,75.62,75.71,19300.0,55.2695,55.2987,55.2184,55.2841,19300.0
2011-07-29 14:35:00,75.7,75.75,75.64,75.75,23300.0,55.2768,55.3133,55.233,55.3133,23300.0
2011-07-29 14:40:00,75.74,75.87,75.73,75.73,38500.0,55.306,55.4009,55.2987,55.2987,38500.0
2011-07-29 14:45:00,75.73,75.88,75.72,75.87,19000.0,55.2987,55.4082,55.2914,55.4009,19000.0
2011-07-29 14:50:00,75.87,76.03,75.87,75.98,19400.0,55.4009,55.5178,55.4009,55.4813,19400.0
2011-07-29 14:55:00,76.0,76.05,75.92,75.92,28300.0,55.4959,55.5324,55.4374,55.4374,28300.0
2011-07-29 15:00:00,75.92,75.97,75.85,75.96,24000.0,55.4374,55.474,55.3863,55.4667,24000.0
2011-07-29 15:05:00,75.96,76.05,75.95,76.05,13900.0,55.4667,55.5324,55.4594,55.5324,13900.0
2011-07-29 15:10:00,76.06,76.12,76.0,76.01,25200.0,55.5397,55.5835,55.4959,55.5032,25200.0
2011-07-29 15:15:00,76.01,76.07,75.94,75.99,37300.0,55.5032,55.547,55.4521,55.4886,37300.0
2011-07-29 15:20:00,76.0,76.01,75.83,75.88,29500.0,55.4959,55.5032,55.3717,55.4082,29500.0
2011-07-29 15:25:00,75.87,75.93,75.86,75.91,22200.0,55.4009,55.4447,55.3936,55.4301,22200.0
2011-07-29 15:30:00,75.9,75.9,75.79,75.83,32500.0,55.4228,55.4228,55.3425,55.3717,32500.0
2011-07-29 15:35:00,75.83,75.94,75.8,75.94,27600.0,55.3717,55.4521,55.3498,55.4521,27600.0
2011-07-29 15:40:00,75.94,76.0,75.87,75.92,51500.0,55.4521,55.4959,55.4009,55.4374,51500.0
2011-07-29 15:45:00,75.9,75.9,75.65,75.66,74600.0,55.4228,55.4228,55.2403,55.2476,74600.0
2011-07-29 15:50:00,75.66,75.82,75.65,75.82,74900.0,55.2476,55.3644,55.2403,55.3644,74900.0
2011-07-29 15:55:00,75.82,75.95,75.71,75.73,143200.0,55.3644,55.4594,55.2841,55.2987,143200.0
2011-08-01 09:30:00,76.6,76.66,76.24,76.4,77500.0,55.934,55.9778,55.6711,55.7879,77500.0
2011-08-01 09:35:00,76.41,76.48,76.04,76.48,30800.0,55.7952,55.8464,55.5251,55.8464,30800.0
2011-08-01 09:40:00,76.45,76.45,76.08,76.18,18900.0,55.8245,55.8245,55.5543,55.6273,18900.0
2011-08-01 09:45:00,76.2,76.2,75.75,75.86,81600.0,55.6419,55.6419,55.3133,55.3936,81600.0
2011-08-01 09:50:00,75.82,75.85,75.61,75.61,34800.0,55.3644,55.3863,55.2111,55.2111,34800.0
2011-08-01 09:55:00,75.65,75.75,75.63,75.71,18900.0,55.2403,55.3133,55.2257,55.2841,18900.0
2011-08-01 10:00:00,75.68,75.68,74.36,74.42,141400.0,55.2622,55.2622,54.2983,54.3421,141400.0
2011-08-01 10:05:00,74.52,75.14,74.4,75.04,83400.0,54.4152,54.8679,54.3275,54.7949,83400.0
2011-08-01 10:10:00,75.04,75.13,74.78,75.09,63700.0,54.7949,54.8606,54.605,54.8314,63700.0
2011-08-01 10:15:00,75.09,75.25,75.05,75.23,34900.0,54.8314,54.9482,54.8022,54.9336,34900.0
2011-08-01 10:20:00,75.25,75.43,75.14,75.32,50200.0,54.9482,55.0796,54.8679,54.9993,50200.0
2011-08-01 10:25:00,75.34,75.59,75.28,75.47,26200.0,55.0139,55.1965,54.9701,55.1089,26200.0
2011-08-01 10:30:00,75.46,75.54,75.28,75.29,39300.0,55.1016,55.16,54.9701,54.9774,39300.0
2011-08-01 10:35:00,75.26,75.49,75.21,75.49,49300.0,54.9555,55.1235,54.919,55.1235,49300.0
2011-08-01 10:40:00,75.5,75.71,75.45,75.7,52500.0,55.1308,55.2841,55.0942,55.2768,52500.0
2011-08-01 10:45:00,75.71,75.85,75.65,75.75,53300.0,55.2841,55.3863,55.2403,55.3133,53300.0
2011-08-01 10:50:00,75.76,75.78,75.53,75.55,25600.0,55.3206,55.3352,55.1527,55.1673,25600.0
2011-08-01 10:55:00,75.56,75.64,75.52,75.55,40300.0,55.1746,55.233,55.1454,55.1673,40300.0
2011-08-01 11:00:00,75.55,75.55,75.25,75.33,53400.0,55.1673,55.1673,54.9482,55.0066,53400.0
2011-08-01 11:05:00,75.34,75.4,75.22,75.38,31300.0,55.0139,55.0577,54.9263,55.0431,31300.0
2011-08-01 11:10:00,75.38,75.49,75.27,75.46,37200.0,55.0431,55.1235,54.9628,55.1016,37200.0
2011-08-01 11:15:00,75.46,75.53,75.4,75.45,37300.0,55.1016,55.1527,55.0577,55.0942,37300.0
2011-08-01 11:20:00,75.45,75.68,75.45,75.62,25700.0,55.0942,55.2622,55.0942,55.2184,25700.0
2011-08-01 11:25:00,75.63,75.72,75.51,75.6,49200.0,55.2257,55.2914,55.1381,55.2038,49200.0
2011-08-01 11:30:00,75.59,75.59,75.12,75.15,32900.0,55.1965,55.1965,54.8533,54.8752,32900.0
2011-08-01 11:35:00,75.13,75.2,74.87,75.0,87700.0,54.8606,54.9117,54.6707,54.7657,87700.0
2011-08-01 11:40:00,75.0,75.08,74.94,75.01,63400.0,54.7657,54.8241,54.7218,54.773,63400.0
2011-08-01 11:45:00,75.01,75.19,75.01,75.15,58600.0,54.773,54.9044,54.773,54.8752,58600.0
2011-08-01 11:50:00,75.14,75.15,75.05,75.08,23100.0,54.8679,54.8752,54.8022,54.8241,23100.0
2011-08-01 11:55:00,75.08,75.14,74.86,74.9,43200.0,54.8241,54.8679,54.6634,54.6926,43200.0
2011-08-01 12:00:00,74.9,75.2,74.9,75.2,30500.0,54.6926,54.9117,54.6926,54.9117,30500.0
2011-08-01 12:05:00,75.19,75.19,74.94,75.02,26100.0,54.9044,54.9044,54.7218,54.7803,26100.0
2011-08-01 12:10:00,75.03,75.09,74.98,75.0,28500.0,54.7876,54.8314,54.7511,54.7657,28500.0
2011-08-01 12:15:00,75.0,75.05,74.82,74.89,28100.0,54.7657,54.8022,54.6342,54.6853,28100.0
2011-08-01 12:20:00,74.91,74.99,74.84,74.89,30100.0,54.6999,54.7584,54.6488,54.6853,30100.0
2011-08-01 12:25:00,74.9,75.23,74.9,75.21,16200.0,54.6926,54.9336,54.6926,54.919,16200.0
2011-08-01 12:30:00,75.21,75.27,75.11,75.11,38900.0,54.919,54.9628,54.846,54.846,38900.0
2011-08-01 12:35:00,75.12,75.13,75.08,75.08,12300.0,54.8533,54.8606,54.8241,54.8241,12300.0
2011-08-01 12:40:00,75.1,75.11,75.02,75.08,11700.0,54.8387,54.846,54.7803,54.8241,11700.0
2011-08-01 12:45:00,75.08,75.12,75.04,75.09,50300.0,54.8241,54.8533,54.7949,54.8314,50300.0
2011-08-01 12:50:00,75.08,75.1,75.05,75.07,29700.0,54.8241,54.8387,54.8022,54.8168,29700.0
2011-08-01 12:55:00,75.07,75.09,74.99,75.06,24400.0,54.8168,54.8314,54.7584,54.8095,24400.0
2011-08-01 13:00:00,75.07,75.12,75.01,75.08,29400.0,54.8168,54.8533,54.773,54.8241,29400.0
2011-08-01 13:05:00,75.07,75.07,74.96,75.04,22400.0,54.8168,54.8168,54.7364,54.7949,22400.0
2011-08-01 13:10:00,75.03,75.05,74.98,75.0,32700.0,54.7876,54.8022,54.7511,54.7657,32700.0
2011-08-01 13:15:00,75.01,75.09,74.96,75.08,17600.0,54.773,54.8314,54.7364,54.8241,17600.0
2011-08-01 13:20:00,75.08,75.1,75.05,75.07,27600.0,54.8241,54.8387,54.8022,54.8168,27600.0
2011-08-01 13:25:00,75.08,75.11,74.99,74.99,23100.0,54.8241,54.846,54.7584,54.7584,23100.0
2011-08-01 13:30:00,75.0,75.12,74.99,75.1,25800.0,54.7657,54.8533,54.7584,54.8387,25800.0
2011-08-01 13:35:00,75.09,75.12,75.07,75.09,38200.0,54.8314,54.8533,54.8168,54.8314,38200.0
2011-08-01 13:40:00,75.09,75.11,75.05,75.11,19800.0,54.8314,54.846,54.8022,54.846,19800.0
2011-08-01 13:45:00,75.1,75.12,75.05,75.06,20900.0,54.8387,54.8533,54.8022,54.8095,20900.0
2011-08-01 13:50:00,75.07,75.14,75.07,75.08,22600.0,54.8168,54.8679,54.8168,54.8241,22600.0
2011-08-01 13:55:00,75.07,75.18,75.05,75.16,7900.0,54.8168,54.8971,54.8022,54.8825,7900.0
2011-08-01 14:00:00,75.16,75.16,75.09,75.09,17400.0,54.8825,54.8825,54.8314,54.8314,17400.0
2011-08-01 14:05:00,75.09,75.1,75.04,75.05,16700.0,54.8314,54.8387,54.7949,54.8022,16700.0
2011-08-01 14:10:00,75.03,75.06,74.89,74.9,28600.0,54.7876,54.8095,54.6853,54.6926,28600.0
2011-08-01 14:15:00,74.9,74.93,74.73,74.85,36800.0,54.6926,54.7145,54.5685,54.6561,36800.0
2011-08-01 14:20:00,74.85,74.91,74.79,74.84,27900.0,54.6561,54.6999,54.6123,54.6488,27900.0
2011-08-01 14:25:00,74.84,74.91,74.82,74.89,25700.0,54.6488,54.6999,54.6342,54.6853,25700.0
2011-08-01 14:30:00,74.89,74.95,74.86,74.9,29700.0,54.6853,54.7291,54.6634,54.6926,29700.0
2011-08-01 14:35:00,74.91,74.94,74.88,74.93,14200.0,54.6999,54.7218,54.678,54.7145,14200.0
2011-08-01 14:40:00,74.93,75.01,74.91,74.91,22600.0,54.7145,54.773,54.6999,54.6999,22600.0
2011-08-01 14:45:00,74.93,75.07,74.9,75.02,22100.0,54.7145,54.8168,54.6926,54.7803,22100.0
2011-08-01 14:50:00,75.02,75.06,74.91,75.05,23600.0,54.7803,54.8095,54.6999,54.8022,23600.0
2011-08-01 14:55:00,75.06,75.16,75.05,75.1,25700.0,54.8095,54.8825,54.8022,54.8387,25700.0
2011-08-01 15:00:00,75.1,75.22,75.09,75.2,25900.0,54.8387,54.9263,54.8314,54.9117,25900.0
2011-08-01 15:05:00,75.2,75.22,75.11,75.18,30200.0,54.9117,54.9263,54.846,54.8971,30200.0
2011-08-01 15:10:00,75.18,75.21,75.13,75.16,47000.0,54.8971,54.919,54.8606,54.8825,47000.0
2011-08-01 15:15:00,75.17,75.18,75.04,75.11,39700.0,54.8898,54.8971,54.7949,54.846,39700.0
2011-08-01 15:20:00,75.12,75.22,75.12,75.16,53500.0,54.8533,54.9263,54.8533,54.8825,53500.0
2011-08-01 15:25:00,75.17,75.29,75.17,75.26,30600.0,54.8898,54.9774,54.8898,54.9555,30600.0
2011-08-01 15:30:00,75.26,75.34,75.17,75.21,45700.0,54.9555,55.0139,54.8898,54.919,45700.0
2011-08-01 15:35:00,75.23,75.51,75.13,75.51,64600.0,54.9336,55.1381,54.8606,55.1381,64600.0
2011-08-01 15:40:00,75.51,75.56,75.41,75.43,89000.0,55.1381,55.1746,55.065,55.0796,89000.0
2011-08-01 15:45:00,75.43,75.47,75.3,75.33,80200.0,55.0796,55.1089,54.9847,55.0066,80200.0
2011-08-01 15:50:00,75.31,75.37,74.96,75.05,86200.0,54.992,55.0358,54.7364,54.8022,86200.0
2011-08-01 15:55:00,75.06,75.28,75.05,75.24,100400.0,54.8095,54.9701,54.8022,54.9409,100400.0
2011-08-02 09:30:00,74.39,74.68,74.25,74.3,78500.0,54.3202,54.532,54.218,54.2545,78500.0
2011-08-02 09:35:00,74.3,74.62,74.29,74.62,31500.0,54.2545,54.4882,54.2472,54.4882,31500.0
2011-08-02 09:40:00,74.62,74.97,74.62,74.88,30800.0,54.4882,54.7437,54.4882,54.678,30800.0
2011-08-02 09:45:00,74.88,75.09,74.88,75.01,47200.0,54.678,54.8314,54.678,54.773,47200.0
2011-08-02 09:50:00,75.01,75.05,74.57,74.69,22600.0,54.773,54.8022,54.4517,54.5393,22600.0
2011-08-02 09:55:00,74.7,74.85,74.61,74.7,24200.0,54.5466,54.6561,54.4809,54.5466,24200.0
2011-08-02 10:00:00,74.74,74.88,74.67,74.78,39300.0,54.5758,54.678,54.5247,54.605,39300.0
2011-08-02 10:05:00,74.77,74.8,74.41,74.41,32000.0,54.5977,54.6196,54.3348,54.3348,32000.0
2011-08-02 10:10:00,74.44,74.51,74.28,74.31,22500.0,54.3567,54.4079,54.2399,54.2618,22500.0
2011-08-02 10:15:00,74.33,74.33,74.05,74.2,28200.0,54.2764,54.2764,54.072,54.1815,28200.0
2011-08-02 10:20:00,74.22,74.29,74.12,74.26,47800.0,54.1961,54.2472,54.1231,54.2253,47800.0
2011-08-02 10:25:00,74.24,74.25,74.04,74.24,20100.0,54.2107,54.218,54.0647,54.2107,20100.0
2011-08-02 10:30:00,74.23,74.33,74.15,74.28,34300.0,54.2034,54.2764,54.145,54.2399,34300.0
2011-08-02 10:35:00,74.31,74.42,74.26,74.34,27300.0,54.2618,54.3421,54.2253,54.2837,27300.0
2011-08-02 10:40:00,74.33,74.53,74.28,74.41,35300.0,54.2764,54.4225,54.2399,54.3348,35300.0
2011-08-02 10:45:00,74.43,74.45,74.18,74.21,34200.0,54.3494,54.364,54.1669,54.1888,34200.0
2011-08-02 10:50:00,74.17,74.2,73.82,73.84,48800.0,54.1596,54.1815,53.904,53.9186,48800.0
2011-08-02 10:55:00,73.83,73.89,73.72,73.74,27600.0,53.9113,53.9551,53.831,53.8456,27600.0
2011-08-02 11:00:00,73.75,73.86,73.66,73.83,38500.0,53.8529,53.9332,53.7872,53.9113,38500.0
2011-08-02 11:05:00,73.84,73.94,73.73,73.73,25100.0,53.9186,53.9916,53.8383,53.8383,25100.0
2011-08-02 11:10:00,73.74,73.77,73.57,73.71,51500.0,53.8456,53.8675,53.7215,53.8237,51500.0
2011-08-02 11:15:00,73.7,73.72,73.48,73.5,40800.0,53.8164,53.831,53.6557,53.6703,40800.0
2011-08-02 11:20:00,73.51,73.6,73.39,73.5,61000.0,53.6776,53.7434,53.59,53.6703,61000.0
2011-08-02 11:25:00,73.5,73.83,73.49,73.79,41800.0,53.6703,53.9113,53.663,53.8821,41800.0
2011-08-02 11:30:00,73.76,73.86,73.7,73.73,23300.0,53.8602,53.9332,53.8164,53.8383,23300.0
2011-08-02 11:35:00,73.74,73.85,73.74,73.8,20500.0,53.8456,53.9259,53.8456,53.8894,20500.0
2011-08-02 11:40:00,73.78,73.8,73.63,73.72,20500.0,53.8748,53.8894,53.7653,53.831,20500.0
2011-08-02 11:45:00,73.7,73.74,73.62,73.73,19500.0,53.8164,53.8456,53.758,53.8383,19500.0
2011-08-02 11:50:00,73.73,73.8,73.68,73.75,85100.0,53.8383,53.8894,53.8018,53.8529,85100.0
2011-08-02 11:55:00,73.75,73.78,73.71,73.78,21100.0,53.8529,53.8748,53.8237,53.8748,21100.0
2011-08-02 12:00:00,73.78,73.78,73.69,73.74,55700.0,53.8748,53.8748,53.8091,53.8456,55700.0
2011-08-02 12:05:00,73.75,73.77,73.68,73.71,54600.0,53.8529,53.8675,53.8018,53.8237,54600.0
2011-08-02 12:10:00,73.7,73.7,73.57,73.69,27800.0,53.8164,53.8164,53.7215,53.8091,27800.0
2011-08-02 12:15:00,73.69,73.8,73.66,73.76,50300.0,53.8091,53.8894,53.7872,53.8602,50300.0
2011-08-02 12:20:00,73.78,73.82,73.74,73.77,39000.0,53.8748,53.904,53.8456,53.8675,39000.0
2011-08-02 12:25:00,73.78,73.78,73.67,73.68,20000.0,53.8748,53.8748,53.7945,53.8018,20000.0
2011-08-02 12:30:00,73.68,73.7,73.51,73.52,55300.0,53.8018,53.8164,53.6776,53.6849,55300.0
2011-08-02 12:35:00,73.53,73.53,73.35,73.46,32600.0,53.6922,53.6922,53.5608,53.6411,32600.0
2011-08-02 12:40:00,73.46,73.61,73.46,73.46,21000.0,53.6411,53.7507,53.6411,53.6411,21000.0
2011-08-02 12:45:00,73.48,73.48,73.25,73.34,61000.0,53.6557,53.6557,53.4878,53.5535,61000.0
2011-08-02 12:50:00,73.35,73.37,73.16,73.16,23800.0,53.5608,53.5754,53.4221,53.4221,23800.0
2011-08-02 12:55:00,73.17,73.29,73.11,73.24,33700.0,53.4294,53.517,53.3856,53.4805,33700.0
2011-08-02 13:00:00,73.23,73.42,73.23,73.36,55700.0,53.4732,53.6119,53.4732,53.5681,55700.0
2011-08-02 13:05:00,73.36,73.55,73.29,73.51,29400.0,53.5681,53.7069,53.517,53.6776,29400.0
2011-08-02 13:10:00,73.51,73.53,73.42,73.43,38900.0,53.6776,53.6922,53.6119,53.6192,38900.0
2011-08-02 13:15:00,73.44,73.69,73.41,73.59,19500.0,53.6265,53.8091,53.6046,53.7361,19500.0
2011-08-02 13:20:00,73.59,73.67,73.55,73.6,19400.0,53.7361,53.7945,53.7069,53.7434,19400.0
2011-08-02 13:25:00,73.6,73.63,73.52,73.57,23800.0,53.7434,53.7653,53.6849,53.7215,23800.0
2011-08-02 13:30:00,73.58,73.65,73.53,73.59,23400.0,53.7288,53.7799,53.6922,53.7361,23400.0
2011-08-02 13:35:00,73.6,73.62,73.26,73.36,27500.0,53.7434,53.758,53.4951,53.5681,27500.0
2011-08-02 13:40:00,73.38,73.45,73.26,73.32,19500.0,53.5827,53.6338,53.4951,53.5389,19500.0
2011-08-02 13:45:00,73.32,73.37,73.19,73.3,27700.0,53.5389,53.5754,53.444,53.5243,27700.0
2011-08-02 13:50:00,73.29,73.34,73.21,73.25,24700.0,53.517,53.5535,53.4586,53.4878,24700.0
2011-08-02 13:55:00,73.24,73.25,73.08,73.18,26900.0,53.4805,53.4878,53.3637,53.4367,26900.0
2011-08-02 14:00:00,73.2,73.32,73.16,73.29,41900.0,53.4513,53.5389,53.4221,53.517,41900.0
2011-08-02 14:05:00,73.3,73.34,73.12,73.15,37800.0,53.5243,53.5535,53.3929,53.4148,37800.0
2011-08-02 14:10:00,73.16,73.26,73.13,73.26,33500.0,53.4221,53.4951,53.4002,53.4951,33500.0
2011-08-02 14:15:00,73.27,73.36,73.2,73.35,37400.0,53.5024,53.5681,53.4513,53.5608,37400.0
2011-08-02 14:20:00,73.36,73.41,73.29,73.31,29900.0,53.5681,53.6046,53.517,53.5316,29900.0
2011-08-02 14:25:00,73.3,73.32,73.2,73.23,20500.0,53.5243,53.5389,53.4513,53.4732,20500.0
2011-08-02 14:30:00,73.23,73.27,73.08,73.12,33100.0,53.4732,53.5024,53.3637,53.3929,33100.0
2011-08-02 14:35:00,73.11,73.16,73.05,73.05,29300.0,53.3856,53.4221,53.3417,53.3417,29300.0
2011-08-02 14:40:00,73.04,73.07,72.99,73.04,34200.0,53.3344,53.3564,53.2979,53.3344,34200.0
2011-08-02 14:45:00,73.05,73.13,73.05,73.08,27200.0,53.3417,53.4002,53.3417,53.3637,27200.0
2011-08-02 14:50:00,73.07,73.18,73.07,73.18,31600.0,53.3564,53.4367,53.3564,53.4367,31600.0
2011-08-02 14:55:00,73.19,73.29,73.19,73.27,23100.0,53.444,53.517,53.444,53.5024,23100.0
2011-08-02 15:00:00,73.26,73.35,73.25,73.26,37200.0,53.4951,53.5608,53.4878,53.4951,37200.0
2011-08-02 15:05:00,73.26,73.28,73.19,73.24,43700.0,53.4951,53.5097,53.444,53.4805,43700.0
2011-08-02 15:10:00,73.24,73.26,73.15,73.22,90800.0,53.4805,53.4951,53.4148,53.4659,90800.0
2011-08-02 15:15:00,73.22,73.33,73.19,73.24,56600.0,53.4659,53.5462,53.444,53.4805,56600.0
2011-08-02 15:20:00,73.23,73.26,73.1,73.11,37000.0,53.4732,53.4951,53.3783,53.3856,37000.0
2011-08-02 15:25:00,73.12,73.12,72.98,73.04,82500.0,53.3929,53.3929,53.2906,53.3344,82500.0
2011-08-02 15:30:00,73.03,73.14,72.96,73.12,54800.0,53.3271,53.4075,53.276,53.3929,54800.0
2011-08-02 15:35:00,73.12,73.23,73.1,73.21,83100.0,53.3929,53.4732,53.3783,53.4586,83100.0
2011-08-02 15:40:00,73.21,73.21,73.07,73.13,191000.0,53.4586,53.4586,53.3564,53.4002,191000.0
2011-08-02 15:45:00,73.13,73.24,73.06,73.07,120800.0,53.4002,53.4805,53.3491,53.3564,120800.0
2011-08-02 15:50:00,73.06,73.07,72.84,72.9,97100.0,53.3491,53.3564,53.1884,53.2322,97100.0
2011-08-02 15:55:00,72.9,73.12,72.89,72.97,245900.0,53.2322,53.3929,53.2249,53.2833,245900.0
2011-08-03 09:30:00,72.88,72.88,72.4,72.6,82900.0,53.5361,53.5361,53.1835,53.3304,82900.0
2011-08-03 09:35:00,72.58,72.76,72.44,72.47,59700.0,53.3157,53.4479,53.2128,53.2349,59700.0
2011-08-03 09:40:00,72.51,72.53,72.12,72.17,53300.0,53.2643,53.279,52.9778,53.0145,53300.0
2011-08-03 09:45:00,72.17,72.24,71.96,72.01,79500.0,53.0145,53.0659,52.8602,52.897,79500.0
2011-08-03 09:50:00,72.04,72.37,72.02,72.09,39500.0,52.919,53.1614,52.9043,52.9557,39500.0
2011-08-03 09:55:00,72.11,72.4,72.07,72.4,29800.0,52.9704,53.1835,52.9411,53.1835,29800.0
2011-08-03 10:00:00,72.41,72.61,72.26,72.41,61300.0,53.1908,53.3377,53.0806,53.1908,61300.0
2011-08-03 10:05:00,72.41,72.41,72.06,72.27,34100.0,53.1908,53.1908,52.9337,53.088,34100.0
2011-08-03 10:10:00,72.27,72.36,72.01,72.09,57800.0,53.088,53.1541,52.897,52.9557,57800.0
2011-08-03 10:15:00,72.1,72.15,71.96,72.04,42200.0,52.9631,52.9998,52.8602,52.919,42200.0
2011-08-03 10:20:00,72.04,72.05,71.54,71.7,75000.0,52.919,52.9264,52.5517,52.6693,75000.0
2011-08-03 10:25:00,71.74,72.02,71.72,72.0,44100.0,52.6986,52.9043,52.6839,52.8896,44100.0
2011-08-03 10:30:00,71.97,72.02,71.43,71.51,47100.0,52.8676,52.9043,52.4709,52.5297,47100.0
2011-08-03 10:35:00,71.53,71.63,70.86,70.99,134800.0,52.5444,52.6178,52.0522,52.1477,134800.0
2011-08-03 10:40:00,70.98,71.0,70.81,70.96,143100.0,52.1404,52.1551,52.0155,52.1257,143100.0
2011-08-03 10:45:00,70.98,71.18,70.85,71.18,56500.0,52.1404,52.2873,52.0449,52.2873,56500.0
2011-08-03 10:50:00,71.19,71.42,70.98,71.42,68300.0,52.2946,52.4636,52.1404,52.4636,68300.0
2011-08-03 10:55:00,71.4,71.66,71.34,71.66,57900.0,52.4489,52.6399,52.4048,52.6399,57900.0
2011-08-03 11:00:00,71.66,72.0,71.61,71.7,67900.0,52.6399,52.8896,52.6031,52.6693,67900.0
2011-08-03 11:05:00,71.7,71.73,71.4,71.4,67100.0,52.6693,52.6913,52.4489,52.4489,67100.0
2011-08-03 11:10:00,71.39,71.8,71.34,71.8,45600.0,52.4415,52.7427,52.4048,52.7427,45600.0
2011-08-03 11:15:00,71.8,72.3,71.77,72.2,40200.0,52.7427,53.11,52.7207,53.0365,40200.0
2011-08-03 11:20:00,72.19,72.19,71.78,71.97,42900.0,53.0292,53.0292,52.728,52.8676,42900.0
2011-08-03 11:25:00,71.96,72.1,71.82,71.88,34700.0,52.8602,52.9631,52.7574,52.8015,34700.0
2011-08-03 11:30:00,71.95,72.24,71.92,72.1,65400.0,52.8529,53.0659,52.8309,52.9631,65400.0
2011-08-03 11:35:00,72.1,72.34,72.05,72.19,60800.0,52.9631,53.1394,52.9264,53.0292,60800.0
2011-08-03 11:40:00,72.19,72.19,71.71,71.71,28600.0,53.0292,53.0292,52.6766,52.6766,28600.0
2011-08-03 11:45:00,71.71,71.79,71.62,71.79,26200.0,52.6766,52.7354,52.6105,52.7354,26200.0
2011-08-03 11:50:00,71.8,71.87,71.74,71.84,23400.0,52.7427,52.7941,52.6986,52.7721,23400.0
2011-08-03 11:55:00,71.86,72.01,71.65,71.69,24100.0,52.7868,52.897,52.6325,52.6619,24100.0
2011-08-03 12:00:00,71.69,71.7,71.36,71.48,47600.0,52.6619,52.6693,52.4195,52.5077,47600.0
2011-08-03 12:05:00,71.45,71.5,71.37,71.47,31700.0,52.4856,52.5223,52.4268,52.5003,31700.0
2011-08-03 12:10:00,71.47,71.53,71.38,71.46,51400.0,52.5003,52.5444,52.4342,52.493,51400.0
2011-08-03 12:15:00,71.46,71.49,71.2,71.23,46000.0,52.493,52.515,52.302,52.324,46000.0
2011-08-03 12:20:00,71.21,71.22,71.08,71.17,37500.0,52.3093,52.3167,52.2138,52.2799,37500.0
2011-08-03 12:25:00,71.18,71.27,71.17,71.2,33800.0,52.2873,52.3534,52.2799,52.302,33800.0
2011-08-03 12:30:00,71.19,71.2,71.07,71.14,28600.0,52.2946,52.302,52.2065,52.2579,28600.0
2011-08-03 12:35:00,71.15,71.38,71.14,71.37,22400.0,52.2652,52.4342,52.2579,52.4268,22400.0
2011-08-03 12:40:00,71.38,71.43,71.26,71.31,25800.0,52.4342,52.4709,52.346,52.3828,25800.0
2011-08-03 12:45:00,71.31,71.39,71.26,71.39,19000.0,52.3828,52.4415,52.346,52.4415,19000.0
2011-08-03 12:50:00,71.4,71.52,71.32,71.36,30400.0,52.4489,52.537,52.3901,52.4195,30400.0
2011-08-03 12:55:00,71.37,71.38,71.3,71.35,25800.0,52.4268,52.4342,52.3754,52.4122,25800.0
2011-08-03 13:00:00,71.35,71.36,71.15,71.16,28100.0,52.4122,52.4195,52.2652,52.2726,28100.0
2011-08-03 13:05:00,71.16,71.25,71.1,71.12,58600.0,52.2726,52.3387,52.2285,52.2432,58600.0
2011-08-03 13:10:00,71.12,71.18,71.06,71.15,43600.0,52.2432,52.2873,52.1991,52.2652,43600.0
2011-08-03 13:15:00,71.16,71.24,71.14,71.17,33300.0,52.2726,52.3314,52.2579,52.2799,33300.0
2011-08-03 13:20:00,71.18,71.33,71.14,71.26,47900.0,52.2873,52.3975,52.2579,52.346,47900.0
2011-08-03 13:25:00,71.27,71.35,71.22,71.35,24300.0,52.3534,52.4122,52.3167,52.4122,24300.0
2011-08-03 13:30:00,71.36,71.61,71.34,71.61,33000.0,52.4195,52.6031,52.4048,52.6031,33000.0
2011-08-03 13:35:00,71.62,71.76,71.52,71.75,27900.0,52.6105,52.7133,52.537,52.706,27900.0
2011-08-03 13:40:00,71.78,71.98,71.72,71.86,26300.0,52.728,52.8749,52.6839,52.7868,26300.0
2011-08-03 13:45:00,71.89,72.09,71.89,71.96,56500.0,52.8088,52.9557,52.8088,52.8602,56500.0
2011-08-03 13:50:00,71.95,71.97,71.8,71.89,21100.0,52.8529,52.8676,52.7427,52.8088,21100.0
2011-08-03 13:55:00,71.88,71.91,71.75,71.78,22100.0,52.8015,52.8235,52.706,52.728,22100.0
2011-08-03 14:00:00,71.81,71.98,71.81,71.94,34700.0,52.7501,52.8749,52.7501,52.8456,34700.0
2011-08-03 14:05:00,71.95,71.96,71.64,71.64,33000.0,52.8529,52.8602,52.6252,52.6252,33000.0
2011-08-03 14:10:00,71.65,71.91,71.65,71.9,22800.0,52.6325,52.8235,52.6325,52.8162,22800.0
2011-08-03 14:15:00,71.9,71.9,71.53,71.53,40500.0,52.8162,52.8162,52.5444,52.5444,40500.0
2011-08-03 14:20:00,71.51,71.76,71.45,71.62,47000.0,52.5297,52.7133,52.4856,52.6105,47000.0
2011-08-03 14:25:00,71.62,71.69,71.4,71.44,38800.0,52.6105,52.6619,52.4489,52.4783,38800.0
2011-08-03 14:30:00,71.48,71.54,71.3,71.33,34800.0,52.5077,52.5517,52.3754,52.3975,34800.0
2011-08-03 14:35:00,71.38,71.44,71.33,71.38,27400.0,52.4342,52.4783,52.3975,52.4342,27400.0
2011-08-03 14:40:00,71.42,71.58,71.38,71.47,39300.0,52.4636,52.5811,52.4342,52.5003,39300.0
2011-08-03 14:45:00,71.47,71.6,71.33,71.6,60500.0,52.5003,52.5958,52.3975,52.5958,60500.0
2011-08-03 14:50:00,71.61,71.62,71.47,71.61,33600.0,52.6031,52.6105,52.5003,52.6031,33600.0
2011-08-03 14:55:00,71.6,71.76,71.52,71.6,76900.0,52.5958,52.7133,52.537,52.5958,76900.0
2011-08-03 15:00:00,71.6,71.8,71.6,71.7,39500.0,52.5958,52.7427,52.5958,52.6693,39500.0
2011-08-03 15:05:00,71.7,71.72,71.45,71.45,49800.0,52.6693,52.6839,52.4856,52.4856,49800.0
2011-08-03 15:10:00,71.47,71.63,71.45,71.46,59100.0,52.5003,52.6178,52.4856,52.493,59100.0
2011-08-03 15:15:00,71.47,71.77,71.47,71.74,73100.0,52.5003,52.7207,52.5003,52.6986,73100.0
2011-08-03 15:20:00,71.75,71.82,71.7,71.73,86100.0,52.706,52.7574,52.6693,52.6913,86100.0
2011-08-03 15:25:00,71.73,71.77,71.54,71.6,68600.0,52.6913,52.7207,52.5517,52.5958,68600.0
2011-08-03 15:30:00,71.61,71.68,71.56,71.56,108300.0,52.6031,52.6546,52.5664,52.5664,108300.0
2011-08-03 15:35:00,71.57,71.64,71.53,71.62,92500.0,52.5738,52.6252,52.5444,52.6105,92500.0
2011-08-03 15:40:00,71.64,71.73,71.59,71.6,102000.0,52.6252,52.6913,52.5885,52.5958,102000.0
2011-08-03 15:45:00,71.6,71.7,71.53,71.61,119900.0,52.5958,52.6693,52.5444,52.6031,119900.0
2011-08-03 15:50:00,71.61,71.86,71.61,71.82,137200.0,52.6031,52.7868,52.6031,52.7574,137200.0
2011-08-03 15:55:00,71.83,71.91,71.78,71.85,157500.0,52.7648,52.8235,52.728,52.7794,157500.0
2011-08-04 09:30:00,71.04,71.07,70.67,70.92,94000.0,52.1844,52.2065,51.9126,52.0963,94000.0
2011-08-04 09:35:00,70.93,71.21,70.83,71.04,24100.0,52.1036,52.3093,52.0302,52.1844,24100.0
2011-08-04 09:40:00,71.04,71.63,70.94,71.25,42800.0,52.1844,52.6178,52.111,52.3387,42800.0
2011-08-04 09:45:00,71.23,71.27,70.79,70.85,40700.0,52.324,52.3534,52.0008,52.0449,40700.0
2011-08-04 09:50:00,70.84,71.27,70.79,71.24,35300.0,52.0375,52.3534,52.0008,52.3314,35300.0
2011-08-04 09:55:00,71.28,71.65,71.28,71.48,27800.0,52.3607,52.6325,52.3607,52.5077,27800.0
2011-08-04 10:00:00,71.47,71.54,71.26,71.27,37400.0,52.5003,52.5517,52.346,52.3534,37400.0
2011-08-04 10:05:00,71.26,71.34,71.09,71.12,53300.0,52.346,52.4048,52.2212,52.2432,53300.0
2011-08-04 10:10:00,71.13,71.14,70.93,71.09,33800.0,52.2505,52.2579,52.1036,52.2212,33800.0
2011-08-04 10:15:00,71.08,71.12,70.92,70.94,63200.0,52.2138,52.2432,52.0963,52.111,63200.0
2011-08-04 10:20:00,70.92,71.08,70.92,70.99,59000.0,52.0963,52.2138,52.0963,52.1477,59000.0
2011-08-04 10:25:00,71.01,71.28,70.99,71.09,42500.0,52.1624,52.3607,52.1477,52.2212,42500.0
2011-08-04 10:30:00,71.08,71.19,70.94,70.94,76500.0,52.2138,52.2946,52.111,52.111,76500.0
2011-08-04 10:35:00,70.93,70.97,70.68,70.76,82300.0,52.1036,52.133,51.92,51.9788,82300.0
2011-08-04 10:40:00,70.76,70.8,70.36,70.41,93200.0,51.9788,52.0081,51.6849,51.7217,93200.0
2011-08-04 10:45:00,70.42,70.53,70.09,70.52,120700.0,51.729,51.8098,51.4866,51.8025,120700.0
2011-08-04 10:50:00,70.5,70.6,70.41,70.41,53000.0,51.7878,51.8612,51.7217,51.7217,53000.0
2011-08-04 10:55:00,70.46,70.47,70.18,70.25,49000.0,51.7584,51.7657,51.5527,51.6041,49000.0
2011-08-04 11:00:00,70.24,70.43,70.0,70.35,79500.0,51.5968,51.7363,51.4205,51.6776,79500.0
2011-08-04 11:05:00,70.36,70.44,70.2,70.2,39700.0,51.6849,51.7437,51.5674,51.5674,39700.0
2011-08-04 11:10:00,70.21,70.25,69.96,70.09,63300.0,51.5747,51.6041,51.3911,51.4866,63300.0
2011-08-04 11:15:00,70.1,70.29,70.04,70.26,48500.0,51.4939,51.6335,51.4499,51.6115,48500.0
2011-08-04 11:20:00,70.28,70.38,69.91,69.92,63100.0,51.6262,51.6996,51.3544,51.3617,63100.0
2011-08-04 11:25:00,69.9,70.07,69.84,69.86,50000.0,51.347,51.4719,51.3029,51.3176,50000.0
2011-08-04 11:30:00,69.87,70.18,69.83,70.18,86200.0,51.325,51.5527,51.2956,51.5527,86200.0
2011-08-04 11:35:00,70.19,70.31,70.11,70.29,25400.0,51.56,51.6482,51.5013,51.6335,25400.0
2011-08-04 11:40:00,70.28,70.28,69.91,69.99,49000.0,51.6262,51.6262,51.3544,51.4131,49000.0
2011-08-04 11:45:00,70.0,70.05,69.39,69.61,110300.0,51.4205,51.4572,50.9724,51.134,110300.0
2011-08-04 11:50:00,69.66,69.74,69.51,69.59,66300.0,51.1707,51.2295,51.0605,51.1193,66300.0
2011-08-04 11:55:00,69.59,69.61,69.46,69.54,87700.0,51.1193,51.134,51.0238,51.0826,87700.0
2011-08-04 12:00:00,69.55,69.97,69.49,69.97,72500.0,51.0899,51.3984,51.0458,51.3984,72500.0
2011-08-04 12:05:00,69.96,70.05,69.77,69.9,32400.0,51.3911,51.4572,51.2515,51.347,32400.0
2011-08-04 12:10:00,69.89,70.11,69.77,70.06,47600.0,51.3397,51.5013,51.2515,51.4645,47600.0
2011-08-04 12:15:00,70.08,70.1,69.99,70.05,28700.0,51.4792,51.4939,51.4131,51.4572,28700.0
2011-08-04 12:20:00,70.03,70.23,70.02,70.09,23000.0,51.4425,51.5894,51.4352,51.4866,23000.0
2011-08-04 12:25:00,70.06,70.07,69.94,69.97,80100.0,51.4645,51.4719,51.3764,51.3984,80100.0
2011-08-04 12:30:00,70.0,70.22,69.99,70.2,79100.0,51.4205,51.5821,51.4131,51.5674,79100.0
2011-08-04 12:35:00,70.18,70.2,70.01,70.15,46700.0,51.5527,51.5674,51.4278,51.5307,46700.0
2011-08-04 12:40:00,70.15,70.23,70.06,70.19,48500.0,51.5307,51.5894,51.4645,51.56,48500.0
2011-08-04 12:45:00,70.19,70.45,70.19,70.39,27900.0,51.56,51.751,51.56,51.707,27900.0
2011-08-04 12:50:00,70.39,70.46,70.27,70.35,28900.0,51.707,51.7584,51.6188,51.6776,28900.0
2011-08-04 12:55:00,70.36,70.46,70.24,70.25,57300.0,51.6849,51.7584,51.5968,51.6041,57300.0
2011-08-04 13:00:00,70.26,70.55,70.26,70.39,52000.0,51.6115,51.8245,51.6115,51.707,52000.0
2011-08-04 13:05:00,70.39,70.5,70.39,70.42,18200.0,51.707,51.7878,51.707,51.729,18200.0
2011-08-04 13:10:00,70.41,70.42,70.13,70.23,26000.0,51.7217,51.729,51.516,51.5894,26000.0
2011-08-04 13:15:00,70.21,70.34,70.18,70.33,16500.0,51.5747,51.6702,51.5527,51.6629,16500.0
2011-08-04 13:20:00,70.32,70.52,70.32,70.44,16500.0,51.6555,51.8025,51.6555,51.7437,16500.0
2011-08-04 13:25:00,70.43,70.58,70.43,70.51,7300.0,51.7363,51.8465,51.7363,51.7951,7300.0
2011-08-04 13:30:00,70.52,70.52,70.42,70.42,10700.0,51.8025,51.8025,51.729,51.729,10700.0
2011-08-04 13:35:00,70.4,70.48,70.35,70.44,16600.0,51.7143,51.7731,51.6776,51.7437,16600.0
2011-08-04 13:40:00,70.44,70.49,70.27,70.31,16300.0,51.7437,51.7804,51.6188,51.6482,16300.0
2011-08-04 13:45:00,70.29,70.3,70.18,70.22,30100.0,51.6335,51.6408,51.5527,51.5821,30100.0
2011-08-04 13:50:00,70.22,70.33,70.21,70.22,17200.0,51.5821,51.6629,51.5747,51.5821,17200.0
2011-08-04 13:55:00,70.2,70.39,70.12,70.23,48300.0,51.5674,51.707,51.5086,51.5894,48300.0
2011-08-04 14:00:00,70.25,70.3,70.03,70.17,56500.0,51.6041,51.6408,51.4425,51.5454,56500.0
2011-08-04 14:05:00,70.16,70.24,70.04,70.18,35200.0,51.538,51.5968,51.4499,51.5527,35200.0
2011-08-04 14:10:00,70.17,70.25,70.0,70.1,35500.0,51.5454,51.6041,51.4205,51.4939,35500.0
2011-08-04 14:15:00,70.11,70.24,69.89,69.91,65600.0,51.5013,51.5968,51.3397,51.3544,65600.0
2011-08-04 14:20:00,69.92,70.09,69.81,69.97,36300.0,51.3617,51.4866,51.2809,51.3984,36300.0
2011-08-04 14:25:00,69.97,69.97,69.68,69.82,50200.0,51.3984,51.3984,51.1854,51.2883,50200.0
2011-08-04 14:30:00,69.8,70.14,69.71,70.09,42700.0,51.2736,51.5233,51.2074,51.4866,42700.0
2011-08-04 14:35:00,70.09,70.16,69.92,70.03,28700.0,51.4866,51.538,51.3617,51.4425,28700.0
2011-08-04 14:40:00,70.04,70.18,69.99,70.08,44400.0,51.4499,51.5527,51.4131,51.4792,44400.0
2011-08-04 14:45:00,70.07,70.32,70.02,70.14,71300.0,51.4719,51.6555,51.4352,51.5233,71300.0
2011-08-04 14:50:00,70.15,70.15,70.0,70.02,25400.0,51.5307,51.5307,51.4205,51.4352,25400.0
2011-08-04 14:55:00,70.01,70.01,69.8,69.92,36800.0,51.4278,51.4278,51.2736,51.3617,36800.0
2011-08-04 15:00:00,69.91,70.09,69.8,70.05,49500.0,51.3544,51.4866,51.2736,51.4572,49500.0
2011-08-04 15:05:00,70.06,70.27,70.04,70.19,41600.0,51.4645,51.6188,51.4499,51.56,41600.0
2011-08-04 15:10:00,70.19,70.29,70.05,70.05,26100.0,51.56,51.6335,51.4572,51.4572,26100.0
2011-08-04 15:15:00,70.04,70.11,69.74,69.77,29900.0,51.4499,51.5013,51.2295,51.2515,29900.0
2011-08-04 15:20:00,69.79,69.87,69.7,69.77,41800.0,51.2662,51.325,51.2001,51.2515,41800.0
2011-08-04 15:25:00,69.76,69.87,69.38,69.38,98400.0,51.2442,51.325,50.965,50.965,98400.0
2011-08-04 15:30:00,69.38,69.4,69.22,69.36,110400.0,50.965,50.9797,50.8475,50.9503,110400.0
2011-08-04 15:35:00,69.38,69.64,69.25,69.43,110700.0,50.965,51.156,50.8695,51.0018,110700.0
2011-08-04 15:40:00,69.43,69.48,69.12,69.19,244200.0,51.0018,51.0385,50.774,50.8255,244200.0
2011-08-04 15:45:00,69.18,69.3,69.05,69.19,134000.0,50.8181,50.9063,50.7226,50.8255,134000.0
2011-08-04 15:50:00,69.2,69.23,68.84,69.02,143400.0,50.8328,50.8548,50.5684,50.7006,143400.0
2011-08-04 15:55:00,69.02,69.11,68.85,68.88,301800.0,50.7006,50.7667,50.5757,50.5977,301800.0
2011-08-05 09:30:00,69.71,69.95,69.15,69.37,87900.0,51.2074,51.3837,50.7961,50.9577,87900.0
2011-08-05 09:35:00,69.44,69.59,69.0,69.36,47800.0,51.0091,51.1193,50.6859,50.9503,47800.0
2011-08-05 09:40:00,69.39,69.39,69.03,69.06,48700.0,50.9724,50.9724,50.7079,50.73,48700.0
2011-08-05 09:45:00,69.06,69.28,68.88,68.89,63600.0,50.73,50.8916,50.5977,50.6051,63600.0
2011-08-05 09:50:00,68.88,69.02,67.82,67.95,134400.0,50.5977,50.7006,49.8191,49.9146,134400.0
2011-08-05 09:55:00,67.92,68.57,67.82,68.11,68100.0,49.8926,50.37,49.8191,50.0321,68100.0
2011-08-05 10:00:00,68.12,68.45,67.92,68.35,132100.0,50.0395,50.2819,49.8926,50.2084,132100.0
2011-08-05 10:05:00,68.35,68.83,68.25,68.83,80900.0,50.2084,50.561,50.135,50.561,80900.0
2011-08-05 10:10:00,68.85,68.92,68.27,68.55,73400.0,50.5757,50.6271,50.1497,50.3553,73400.0
2011-08-05 10:15:00,68.54,69.15,68.54,69.09,34700.0,50.348,50.7961,50.348,50.752,34700.0
2011-08-05 10:20:00,69.09,69.28,68.93,69.22,21800.0,50.752,50.8916,50.6345,50.8475,21800.0
2011-08-05 10:25:00,69.18,69.33,68.91,68.93,26400.0,50.8181,50.9283,50.6198,50.6345,26400.0
2011-08-05 10:30:00,68.88,68.93,68.34,68.59,53100.0,50.5977,50.6345,50.2011,50.3847,53100.0
2011-08-05 10:35:00,68.62,68.8,68.34,68.64,31300.0,50.4068,50.539,50.2011,50.4214,31300.0
2011-08-05 10:40:00,68.61,68.65,68.22,68.3,42000.0,50.3994,50.4288,50.1129,50.1717,42000.0
2011-08-05 10:45:00,68.29,68.29,67.97,68.18,26000.0,50.1643,50.1643,49.9293,50.0835,26000.0
2011-08-05 10:50:00,68.28,68.43,68.14,68.23,21700.0,50.157,50.2672,50.0542,50.1203,21700.0
2011-08-05 10:55:00,68.22,68.76,68.02,68.75,85400.0,50.1129,50.5096,49.966,50.5023,85400.0
2011-08-05 11:00:00,68.73,68.73,68.27,68.36,21700.0,50.4876,50.4876,50.1497,50.2158,21700.0
2011-08-05 11:05:00,68.36,68.48,68.19,68.36,18300.0,50.2158,50.3039,50.0909,50.2158,18300.0
2011-08-05 11:10:00,68.31,68.35,68.15,68.16,23300.0,50.179,50.2084,50.0615,50.0689,23300.0
2011-08-05 11:15:00,68.22,68.27,67.87,68.04,28300.0,50.1129,50.1497,49.8558,49.9807,28300.0
2011-08-05 11:20:00,68.0,68.21,67.79,68.21,35200.0,49.9513,50.1056,49.7971,50.1056,35200.0
2011-08-05 11:25:00,68.15,68.97,68.15,68.24,52400.0,50.0615,50.6639,50.0615,50.1276,52400.0
2011-08-05 11:30:00,68.22,68.6,68.13,68.5,37500.0,50.1129,50.3921,50.0468,50.3186,37500.0
2011-08-05 11:35:00,68.49,68.58,68.26,68.29,46300.0,50.3113,50.3774,50.1423,50.1643,46300.0
2011-08-05 11:40:00,68.3,68.59,68.19,68.52,34200.0,50.1717,50.3847,50.0909,50.3333,34200.0
2011-08-05 11:45:00,68.51,68.51,67.91,67.91,35700.0,50.326,50.326,49.8852,49.8852,35700.0
2011-08-05 11:50:00,67.89,68.03,67.82,67.83,40200.0,49.8705,49.9734,49.8191,49.8264,40200.0
2011-08-05 11:55:00,67.83,67.83,67.24,67.41,88900.0,49.8264,49.8264,49.393,49.5179,88900.0
2011-08-05 12:00:00,67.4,67.68,67.24,67.42,53900.0,49.5106,49.7163,49.393,49.5253,53900.0
2011-08-05 12:05:00,67.39,67.52,67.2,67.51,134400.0,49.5032,49.5987,49.3637,49.5914,134400.0
2011-08-05 12:10:00,67.5,67.98,67.44,67.83,75200.0,49.584,49.9366,49.54,49.8264,75200.0
2011-08-05 12:15:00,67.88,68.66,67.88,68.12,73300.0,49.8632,50.4361,49.8632,50.0395,73300.0
2011-08-05 12:20:00,68.13,68.3,67.87,68.24,41700.0,50.0468,50.1717,49.8558,50.1276,41700.0
2011-08-05 12:25:00,68.22,68.37,67.9,67.96,43400.0,50.1129,50.2231,49.8779,49.9219,43400.0
2011-08-05 12:30:00,67.97,68.41,67.83,68.41,52900.0,49.9293,50.2525,49.8264,50.2525,52900.0
2011-08-05 12:35:00,68.39,68.88,68.39,68.77,54900.0,50.2378,50.5977,50.2378,50.5169,54900.0
2011-08-05 12:40:00,68.8,69.26,68.52,69.21,49800.0,50.539,50.8769,50.3333,50.8402,49800.0
2011-08-05 12:45:00,69.19,69.85,69.05,69.65,58900.0,50.8255,51.3103,50.7226,51.1634,58900.0
2011-08-05 12:50:00,69.65,69.94,69.37,69.46,57200.0,51.1634,51.3764,50.9577,51.0238,57200.0
2011-08-05 12:55:00,69.49,69.67,69.35,69.49,56600.0,51.0458,51.1781,50.943,51.0458,56600.0
2011-08-05 13:00:00,69.45,69.7,68.93,68.93,42900.0,51.0165,51.2001,50.6345,50.6345,42900.0
2011-08-05 13:05:00,68.93,69.33,68.72,69.2,47500.0,50.6345,50.9283,50.4802,50.8328,47500.0
2011-08-05 13:10:00,69.16,69.47,69.11,69.35,40000.0,50.8034,51.0311,50.7667,50.943,40000.0
2011-08-05 13:15:00,69.39,69.75,69.36,69.72,15200.0,50.9724,51.2368,50.9503,51.2148,15200.0
2011-08-05 13:20:00,69.74,69.98,69.73,69.76,38500.0,51.2295,51.4058,51.2221,51.2442,38500.0
2011-08-05 13:25:00,69.8,69.88,69.64,69.72,29100.0,51.2736,51.3323,51.156,51.2148,29100.0
2011-08-05 13:30:00,69.73,69.94,69.69,69.8,54200.0,51.2221,51.3764,51.1928,51.2736,54200.0
2011-08-05 13:35:00,69.79,69.81,69.64,69.72,41700.0,51.2662,51.2809,51.156,51.2148,41700.0
2011-08-05 13:40:00,69.68,69.89,69.54,69.78,33900.0,51.1854,51.3397,51.0826,51.2589,33900.0
2011-08-05 13:45:00,69.81,70.01,69.56,70.01,42900.0,51.2809,51.4278,51.0973,51.4278,42900.0
2011-08-05 13:50:00,70.02,70.42,69.98,70.32,64100.0,51.4352,51.729,51.4058,51.6555,64100.0
2011-08-05 13:55:00,70.31,70.37,70.12,70.22,32400.0,51.6482,51.6923,51.5086,51.5821,32400.0
2011-08-05 14:00:00,70.23,70.32,70.05,70.2,36600.0,51.5894,51.6555,51.4572,51.5674,36600.0
2011-08-05 14:05:00,70.2,70.2,69.85,69.85,29300.0,51.5674,51.5674,51.3103,51.3103,29300.0
2011-08-05 14:10:00,69.82,70.03,69.57,70.03,33100.0,51.2883,51.4425,51.1046,51.4425,33100.0
2011-08-05 14:15:00,69.99,69.99,69.83,69.91,22500.0,51.4131,51.4131,51.2956,51.3544,22500.0
2011-08-05 14:20:00,69.91,70.17,69.84,69.95,31200.0,51.3544,51.5454,51.3029,51.3837,31200.0
2011-08-05 14:25:00,69.97,69.97,69.76,69.83,20800.0,51.3984,51.3984,51.2442,51.2956,20800.0
2011-08-05 14:30:00,69.83,69.83,69.66,69.66,19600.0,51.2956,51.2956,51.1707,51.1707,19600.0
2011-08-05 14:35:00,69.64,70.01,69.62,70.01,16000.0,51.156,51.4278,51.1413,51.4278,16000.0
2011-08-05 14:40:00,70.02,70.02,69.76,69.84,33600.0,51.4352,51.4352,51.2442,51.3029,33600.0
2011-08-05 14:45:00,69.86,69.87,69.65,69.67,45200.0,51.3176,51.325,51.1634,51.1781,45200.0
2011-08-05 14:50:00,69.7,69.71,69.42,69.65,71500.0,51.2001,51.2074,50.9944,51.1634,71500.0
2011-08-05 14:55:00,69.62,69.7,69.44,69.58,90300.0,51.1413,51.2001,51.0091,51.112,90300.0
2011-08-05 15:00:00,69.58,69.74,69.22,69.26,34000.0,51.112,51.2295,50.8475,50.8769,34000.0
2011-08-05 15:05:00,69.23,69.23,68.66,68.79,54100.0,50.8548,50.8548,50.4361,50.5316,54100.0
2011-08-05 15:10:00,68.82,69.2,68.64,69.02,44100.0,50.5537,50.8328,50.4214,50.7006,44100.0
2011-08-05 15:15:00,69.03,69.27,68.93,69.01,31000.0,50.7079,50.8842,50.6345,50.6932,31000.0
2011-08-05 15:20:00,69.01,69.36,68.95,69.2,35500.0,50.6932,50.9503,50.6492,50.8328,35500.0
2011-08-05 15:25:00,69.2,69.31,68.72,68.74,33800.0,50.8328,50.9136,50.4802,50.4949,33800.0
2011-08-05 15:30:00,68.75,69.11,68.72,69.05,65900.0,50.5023,50.7667,50.4802,50.7226,65900.0
2011-08-05 15:35:00,69.07,69.49,68.92,69.47,50700.0,50.7373,51.0458,50.6271,51.0311,50700.0
2011-08-05 15:40:00,69.48,69.63,69.29,69.43,68000.0,51.0385,51.1487,50.8989,51.0018,68000.0
2011-08-05 15:45:00,69.46,69.46,69.03,69.18,81600.0,51.0238,51.0238,50.7079,50.8181,81600.0
2011-08-05 15:50:00,69.15,69.24,68.91,69.24,65700.0,50.7961,50.8622,50.6198,50.8622,65700.0
2011-08-05 15:55:00,69.25,69.29,69.13,69.18,150800.0,50.8695,50.8989,50.7814,50.8181,150800.0
2011-08-08 09:30:00,66.07,66.4,65.35,66.32,209400.0,48.5336,48.776,48.0047,48.7172,209400.0
2011-08-08 09:35:00,66.41,66.81,66.23,66.73,78900.0,48.7833,49.0772,48.6511,49.0184,78900.0
2011-08-08 09:40:00,66.74,67.11,66.49,67.07,166300.0,49.0257,49.2975,48.8421,49.2682,166300.0
2011-08-08 09:45:00,67.08,67.08,66.7,66.71,131600.0,49.2755,49.2755,48.9964,49.0037,131600.0
2011-08-08 09:50:00,66.8,67.18,66.63,66.9,118100.0,49.0698,49.349,48.9449,49.1433,118100.0
2011-08-08 09:55:00,66.88,67.26,65.96,67.01,114900.0,49.1286,49.4077,48.4528,49.2241,114900.0
2011-08-08 10:00:00,67.08,67.41,66.94,66.94,142200.0,49.2755,49.5179,49.1727,49.1727,142200.0
2011-08-08 10:05:00,66.96,67.18,66.78,67.05,69900.0,49.1874,49.349,49.0551,49.2535,69900.0
2011-08-08 10:10:00,67.04,67.15,66.57,66.59,128600.0,49.2461,49.3269,48.9009,48.9156,128600.0
2011-08-08 10:15:00,66.59,66.75,66.16,66.39,143800.0,48.9156,49.0331,48.5997,48.7686,143800.0
2011-08-08 10:20:00,66.38,66.47,66.16,66.32,62500.0,48.7613,48.8274,48.5997,48.7172,62500.0
2011-08-08 10:25:00,66.33,66.41,65.95,66.14,55600.0,48.7246,48.7833,48.4454,48.585,55600.0
2011-08-08 10:30:00,66.14,66.43,66.01,66.17,56800.0,48.585,48.798,48.4895,48.607,56800.0
2011-08-08 10:35:00,66.14,66.36,65.89,66.34,63500.0,48.585,48.7466,48.4014,48.7319,63500.0
2011-08-08 10:40:00,66.39,66.72,66.21,66.48,49200.0,48.7686,49.0111,48.6364,48.8348,49200.0
2011-08-08 10:45:00,66.49,66.72,66.07,66.7,65600.0,48.8421,49.0111,48.5336,48.9964,65600.0
2011-08-08 10:50:00,66.71,66.72,66.39,66.45,68500.0,49.0037,49.0111,48.7686,48.8127,68500.0
2011-08-08 10:55:00,66.42,66.48,66.14,66.24,61600.0,48.7907,48.8348,48.585,48.6585,61600.0
2011-08-08 11:00:00,66.23,66.57,66.07,66.52,67500.0,48.6511,48.9009,48.5336,48.8641,67500.0
2011-08-08 11:05:00,66.51,67.14,66.42,67.11,79000.0,48.8568,49.3196,48.7907,49.2975,79000.0
2011-08-08 11:10:00,67.11,67.4,67.0,67.16,48600.0,49.2975,49.5106,49.2167,49.3343,48600.0
2011-08-08 11:15:00,67.17,67.27,66.89,66.89,117300.0,49.3416,49.4151,49.1359,49.1359,117300.0
2011-08-08 11:20:00,66.9,66.96,66.63,66.75,61200.0,49.1433,49.1874,48.9449,49.0331,61200.0
2011-08-08 11:25:00,66.74,66.9,66.59,66.77,49700.0,49.0257,49.1433,48.9156,49.0478,49700.0
2011-08-08 11:30:00,66.78,66.79,66.43,66.54,55700.0,49.0551,49.0625,48.798,48.8788,55700.0
2011-08-08 11:35:00,66.58,66.66,66.43,66.56,33300.0,48.9082,48.967,48.798,48.8935,33300.0
2011-08-08 11:40:00,66.56,66.7,66.39,66.5,24100.0,48.8935,48.9964,48.7686,48.8495,24100.0
2011-08-08 11:45:00,66.49,66.82,66.34,66.82,38100.0,48.8421,49.0845,48.7319,49.0845,38100.0
2011-08-08 11:50:00,66.81,66.97,66.79,66.97,36900.0,49.0772,49.1947,49.0625,49.1947,36900.0
2011-08-08 11:55:00,66.97,67.01,66.84,66.89,33800.0,49.1947,49.2241,49.0992,49.1359,33800.0
2011-08-08 12:00:00,66.88,66.89,66.5,66.5,30800.0,49.1286,49.1359,48.8495,48.8495,30800.0
2011-08-08 12:05:00,66.5,66.66,66.33,66.59,32200.0,48.8495,48.967,48.7246,48.9156,32200.0
2011-08-08 12:10:00,66.58,66.75,66.52,66.64,33100.0,48.9082,49.0331,48.8641,48.9523,33100.0
2011-08-08 12:15:00,66.62,66.62,66.21,66.24,56300.0,48.9376,48.9376,48.6364,48.6585,56300.0
2011-08-08 12:20:00,66.23,66.54,66.08,66.47,47800.0,48.6511,48.8788,48.5409,48.8274,47800.0
2011-08-08 12:25:00,66.49,66.49,66.22,66.27,47500.0,48.8421,48.8421,48.6438,48.6805,47500.0
2011-08-08 12:30:00,66.28,66.38,66.21,66.34,51400.0,48.6878,48.7613,48.6364,48.7319,51400.0
2011-08-08 12:35:00,66.37,66.45,66.25,66.31,52200.0,48.754,48.8127,48.6658,48.7099,52200.0
2011-08-08 12:40:00,66.32,66.75,66.29,66.59,51800.0,48.7172,49.0331,48.6952,48.9156,51800.0
2011-08-08 12:45:00,66.59,66.85,66.51,66.8,46600.0,48.9156,49.1066,48.8568,49.0698,46600.0
2011-08-08 12:50:00,66.8,66.86,66.69,66.72,43600.0,49.0698,49.1139,48.989,49.0111,43600.0
2011-08-08 12:55:00,66.74,66.82,66.61,66.62,25400.0,49.0257,49.0845,48.9303,48.9376,25400.0
2011-08-08 13:00:00,66.58,66.87,66.58,66.64,20000.0,48.9082,49.1212,48.9082,48.9523,20000.0
2011-08-08 13:05:00,66.66,66.72,66.47,66.52,41700.0,48.967,49.0111,48.8274,48.8641,41700.0
2011-08-08 13:10:00,66.52,66.63,66.27,66.35,34900.0,48.8641,48.9449,48.6805,48.7393,34900.0
2011-08-08 13:15:00,66.33,66.55,66.27,66.49,46300.0,48.7246,48.8862,48.6805,48.8421,46300.0
2011-08-08 13:20:00,66.48,66.74,66.39,66.66,38100.0,48.8348,49.0257,48.7686,48.967,38100.0
2011-08-08 13:25:00,66.66,66.81,66.63,66.65,45000.0,48.967,49.0772,48.9449,48.9596,45000.0
2011-08-08 13:30:00,66.67,66.71,66.48,66.64,38700.0,48.9743,49.0037,48.8348,48.9523,38700.0
2011-08-08 13:35:00,66.65,66.71,66.24,66.24,63500.0,48.9596,49.0037,48.6585,48.6585,63500.0
2011-08-08 13:40:00,66.25,66.49,66.19,66.26,52800.0,48.6658,48.8421,48.6217,48.6732,52800.0
2011-08-08 13:45:00,66.27,66.34,66.05,66.3,59300.0,48.6805,48.7319,48.5189,48.7025,59300.0
2011-08-08 13:50:00,66.3,66.61,66.09,66.47,74900.0,48.7025,48.9303,48.5483,48.8274,74900.0
2011-08-08 13:55:00,66.48,66.56,65.99,66.03,100300.0,48.8348,48.8935,48.4748,48.5042,100300.0
2011-08-08 14:00:00,66.03,66.44,65.95,66.41,77400.0,48.5042,48.8054,48.4454,48.7833,77400.0
2011-08-08 14:05:00,66.4,66.4,65.84,65.96,85000.0,48.776,48.776,48.3646,48.4528,85000.0
2011-08-08 14:10:00,66.01,66.26,65.78,65.81,79900.0,48.4895,48.6732,48.3206,48.3426,79900.0
2011-08-08 14:15:00,65.84,65.93,65.51,65.87,94800.0,48.3646,48.4307,48.1222,48.3867,94800.0
2011-08-08 14:20:00,65.85,65.97,65.26,65.4,89100.0,48.372,48.4601,47.9386,48.0414,89100.0
2011-08-08 14:25:00,65.41,65.62,64.86,65.46,202100.0,48.0488,48.203,47.6447,48.0855,202100.0
2011-08-08 14:30:00,65.46,66.03,65.27,65.99,102500.0,48.0855,48.5042,47.9459,48.4748,102500.0
2011-08-08 14:35:00,66.02,66.2,65.49,65.66,113900.0,48.4969,48.6291,48.1075,48.2324,113900.0
2011-08-08 14:40:00,65.66,66.06,65.53,65.95,75300.0,48.2324,48.5262,48.1369,48.4454,75300.0
2011-08-08 14:45:00,65.96,66.0,65.42,65.6,95800.0,48.4528,48.4822,48.0561,48.1883,95800.0
2011-08-08 14:50:00,65.62,65.85,65.55,65.76,61300.0,48.203,48.372,48.1516,48.3059,61300.0
2011-08-08 14:55:00,65.74,65.74,65.34,65.52,76800.0,48.2912,48.2912,47.9973,48.1296,76800.0
2011-08-08 15:00:00,65.53,65.8,65.47,65.79,72900.0,48.1369,48.3352,48.0928,48.3279,72900.0
2011-08-08 15:05:00,65.8,66.23,65.64,66.17,68800.0,48.3352,48.6511,48.2177,48.607,68800.0
2011-08-08 15:10:00,66.19,66.39,65.89,66.38,75100.0,48.6217,48.7686,48.4014,48.7613,75100.0
2011-08-08 15:15:00,66.36,66.81,66.15,66.62,125900.0,48.7466,49.0772,48.5923,48.9376,125900.0
2011-08-08 15:20:00,66.61,66.85,66.42,66.66,148700.0,48.9303,49.1066,48.7907,48.967,148700.0
2011-08-08 15:25:00,66.63,66.63,65.94,66.0,93400.0,48.9449,48.9449,48.4381,48.4822,93400.0
2011-08-08 15:30:00,65.99,66.1,65.64,65.77,148900.0,48.4748,48.5556,48.2177,48.3132,148900.0
2011-08-08 15:35:00,65.8,65.86,65.57,65.78,120200.0,48.3352,48.3793,48.1663,48.3206,120200.0
2011-08-08 15:40:00,65.79,65.88,65.41,65.41,154800.0,48.3279,48.394,48.0488,48.0488,154800.0
2011-08-08 15:45:00,65.43,65.43,64.84,65.11,198900.0,48.0635,48.0635,47.6301,47.8284,198900.0
2011-08-08 15:50:00,65.09,65.51,64.93,65.3,153500.0,47.8137,48.1222,47.6962,47.968,153500.0
2011-08-08 15:55:00,65.3,65.3,64.9,64.93,188400.0,47.968,47.968,47.6741,47.6962,188400.0
2011-08-09 09:30:00,66.31,66.31,65.35,65.43,138300.0,48.7099,48.7099,48.0047,48.0635,138300.0
2011-08-09 09:35:00,65.49,65.84,65.05,65.11,84100.0,48.1075,48.3646,47.7843,47.8284,84100.0
2011-08-09 09:40:00,65.14,65.21,64.14,64.27,138100.0,47.8504,47.9018,47.1158,47.2113,138100.0
2011-08-09 09:45:00,64.28,64.92,64.24,64.74,121300.0,47.2187,47.6888,47.1893,47.5566,121300.0
2011-08-09 09:50:00,64.79,65.53,64.75,65.29,79000.0,47.5933,48.1369,47.5639,47.9606,79000.0
2011-08-09 09:55:00,65.26,65.92,65.2,65.8,67200.0,47.9386,48.4234,47.8945,48.3352,67200.0
2011-08-09 10:00:00,65.8,66.43,65.76,66.24,113100.0,48.3352,48.798,48.3059,48.6585,113100.0
2011-08-09 10:05:00,66.24,66.37,65.65,65.94,78200.0,48.6585,48.754,48.2251,48.4381,78200.0
2011-08-09 10:10:00,65.97,66.54,65.89,66.54,57400.0,48.4601,48.8788,48.4014,48.8788,57400.0
2011-08-09 10:15:00,66.54,66.62,66.16,66.5,76100.0,48.8788,48.9376,48.5997,48.8495,76100.0
2011-08-09 10:20:00,66.5,66.5,66.22,66.37,54800.0,48.8495,48.8495,48.6438,48.754,54800.0
2011-08-09 10:25:00,66.37,66.86,66.35,66.84,79400.0,48.754,49.1139,48.7393,49.0992,79400.0
2011-08-09 10:30:00,66.84,66.92,66.51,66.83,72200.0,49.0992,49.158,48.8568,49.0919,72200.0
2011-08-09 10:35:00,66.82,66.85,66.66,66.7,108200.0,49.0845,49.1066,48.967,48.9964,108200.0
2011-08-09 10:40:00,66.7,66.96,66.7,66.91,136100.0,48.9964,49.1874,48.9964,49.1506,136100.0
2011-08-09 10:45:00,66.91,67.43,66.88,67.31,95100.0,49.1506,49.5326,49.1286,49.4445,95100.0
2011-08-09 10:50:00,67.36,67.53,67.14,67.27,69300.0,49.4812,49.6061,49.3196,49.4151,69300.0
2011-08-09 10:55:00,67.27,67.44,67.16,67.22,41100.0,49.4151,49.54,49.3343,49.3783,41100.0
2011-08-09 11:00:00,67.22,67.24,66.84,66.96,86500.0,49.3783,49.393,49.0992,49.1874,86500.0
2011-08-09 11:05:00,66.96,67.2,66.96,67.02,50400.0,49.1874,49.3637,49.1874,49.2314,50400.0
2011-08-09 11:10:00,67.02,67.06,66.78,67.06,60600.0,49.2314,49.2608,49.0551,49.2608,60600.0
2011-08-09 11:15:00,67.14,67.34,67.1,67.28,57200.0,49.3196,49.4665,49.2902,49.4224,57200.0
2011-08-09 11:20:00,67.28,67.32,67.1,67.14,43900.0,49.4224,49.4518,49.2902,49.3196,43900.0
2011-08-09 11:25:00,67.13,67.49,67.08,67.47,26200.0,49.3122,49.5767,49.2755,49.562,26200.0
2011-08-09 11:30:00,67.48,67.55,67.23,67.36,61800.0,49.5693,49.6208,49.3857,49.4812,61800.0
2011-08-09 11:35:00,67.32,67.39,67.15,67.15,117000.0,49.4518,49.5032,49.3269,49.3269,117000.0
2011-08-09 11:40:00,67.15,67.27,67.07,67.25,38600.0,49.3269,49.4151,49.2682,49.4004,38600.0
2011-08-09 11:45:00,67.22,67.26,67.05,67.09,31300.0,49.3783,49.4077,49.2535,49.2829,31300.0
2011-08-09 11:50:00,67.11,67.34,67.09,67.34,16400.0,49.2975,49.4665,49.2829,49.4665,16400.0
2011-08-09 11:55:00,67.34,67.64,67.34,67.49,19200.0,49.4665,49.6869,49.4665,49.5767,19200.0
2011-08-09 12:00:00,67.53,67.67,67.47,67.52,40700.0,49.6061,49.7089,49.562,49.5987,40700.0
2011-08-09 12:05:00,67.51,67.62,67.35,67.54,25400.0,49.5914,49.6722,49.4738,49.6134,25400.0
2011-08-09 12:10:00,67.52,67.56,67.38,67.41,24600.0,49.5987,49.6281,49.4959,49.5179,24600.0
2011-08-09 12:15:00,67.44,67.45,67.27,67.27,28600.0,49.54,49.5473,49.4151,49.4151,28600.0
2011-08-09 12:20:00,67.3,67.38,67.24,67.34,14300.0,49.4371,49.4959,49.393,49.4665,14300.0
2011-08-09 12:25:00,67.34,67.34,67.08,67.21,30100.0,49.4665,49.4665,49.2755,49.371,30100.0
2011-08-09 12:30:00,67.2,67.23,67.08,67.14,32100.0,49.3637,49.3857,49.2755,49.3196,32100.0
2011-08-09 12:35:00,67.17,67.29,67.13,67.22,26600.0,49.3416,49.4298,49.3122,49.3783,26600.0
2011-08-09 12:40:00,67.24,67.3,67.1,67.13,23200.0,49.393,49.4371,49.2902,49.3122,23200.0
2011-08-09 12:45:00,67.12,67.15,66.97,66.99,25300.0,49.3049,49.3269,49.1947,49.2094,25300.0
2011-08-09 12:50:00,66.98,67.08,66.89,67.08,49800.0,49.202,49.2755,49.1359,49.2755,49800.0
2011-08-09 12:55:00,67.09,67.1,66.85,66.86,20100.0,49.2829,49.2902,49.1066,49.1139,20100.0
2011-08-09 13:00:00,66.84,66.93,66.7,66.81,36000.0,49.0992,49.1653,48.9964,49.0772,36000.0
2011-08-09 13:05:00,66.82,67.01,66.75,66.88,49300.0,49.0845,49.2241,49.0331,49.1286,49300.0
2011-08-09 13:10:00,66.86,66.94,66.77,66.92,21100.0,49.1139,49.1727,49.0478,49.158,21100.0
2011-08-09 13:15:00,66.92,66.95,66.75,66.77,27100.0,49.158,49.18,49.0331,49.0478,27100.0
2011-08-09 13:20:00,66.78,66.81,66.69,66.7,15600.0,49.0551,49.0772,48.989,48.9964,15600.0
2011-08-09 13:25:00,66.69,66.78,66.61,66.65,26000.0,48.989,49.0551,48.9303,48.9596,26000.0
2011-08-09 13:30:00,66.62,66.7,66.43,66.46,35500.0,48.9376,48.9964,48.798,48.8201,35500.0
2011-08-09 13:35:00,66.47,66.52,66.38,66.46,27200.0,48.8274,48.8641,48.7613,48.8201,27200.0
2011-08-09 13:40:00,66.43,66.59,66.38,66.54,22200.0,48.798,48.9156,48.7613,48.8788,22200.0
2011-08-09 13:45:00,66.55,66.55,66.2,66.25,46300.0,48.8862,48.8862,48.6291,48.6658,46300.0
2011-08-09 13:50:00,66.25,66.27,65.99,66.01,44700.0,48.6658,48.6805,48.4748,48.4895,44700.0
2011-08-09 13:55:00,65.99,66.2,65.88,66.09,65400.0,48.4748,48.6291,48.394,48.5483,65400.0
2011-08-09 14:00:00,66.09,66.23,66.06,66.09,48900.0,48.5483,48.6511,48.5262,48.5483,48900.0
2011-08-09 14:05:00,66.09,66.09,65.92,66.07,45400.0,48.5483,48.5483,48.4234,48.5336,45400.0
2011-08-09 14:10:00,66.07,66.27,66.02,66.11,38000.0,48.5336,48.6805,48.4969,48.563,38000.0
2011-08-09 14:15:00,66.14,66.83,65.81,66.13,89400.0,48.585,49.0919,48.3426,48.5777,89400.0
2011-08-09 14:20:00,66.06,66.09,64.93,65.19,189300.0,48.5262,48.5483,47.6962,47.8872,189300.0
2011-08-09 14:25:00,65.22,66.01,65.19,65.92,118200.0,47.9092,48.4895,47.8872,48.4234,118200.0
2011-08-09 14:30:00,65.96,66.0,65.57,65.74,83000.0,48.4528,48.4822,48.1663,48.2912,83000.0
2011-08-09 14:35:00,65.7,65.84,64.96,65.02,79000.0,48.2618,48.3646,47.7182,47.7623,79000.0
2011-08-09 14:40:00,65.08,65.08,63.98,64.07,106800.0,47.8063,47.8063,46.9983,47.0644,106800.0
2011-08-09 14:45:00,64.03,65.29,63.95,64.95,125600.0,47.035,47.9606,46.9763,47.7109,125600.0
2011-08-09 14:50:00,65.0,65.65,64.99,65.11,222900.0,47.7476,48.2251,47.7402,47.8284,222900.0
2011-08-09 14:55:00,65.08,65.25,64.85,65.01,121800.0,47.8063,47.9312,47.6374,47.7549,121800.0
2011-08-09 15:00:00,64.95,65.43,64.56,65.32,103900.0,47.7109,48.0635,47.4244,47.9826,103900.0
2011-08-09 15:05:00,65.33,65.48,65.13,65.37,63500.0,47.99,48.1002,47.8431,48.0194,63500.0
2011-08-09 15:10:00,65.37,66.39,65.3,66.17,79700.0,48.0194,48.7686,47.968,48.607,79700.0
2011-08-09 15:15:00,66.17,66.82,66.13,66.39,79000.0,48.607,49.0845,48.5777,48.7686,79000.0
2011-08-09 15:20:00,66.39,66.42,65.96,66.28,84200.0,48.7686,48.7907,48.4528,48.6878,84200.0
2011-08-09 15:25:00,66.3,66.57,66.01,66.52,87000.0,48.7025,48.9009,48.4895,48.8641,87000.0
2011-08-09 15:30:00,66.52,66.54,65.83,66.08,111300.0,48.8641,48.8788,48.3573,48.5409,111300.0
2011-08-09 15:35:00,66.08,66.46,65.9,66.41,59300.0,48.5409,48.8201,48.4087,48.7833,59300.0
2011-08-09 15:40:00,66.45,67.2,66.37,67.04,93100.0,48.8127,49.3637,48.754,49.2461,93100.0
2011-08-09 15:45:00,67.02,67.38,66.87,67.31,163500.0,49.2314,49.4959,49.1212,49.4445,163500.0
2011-08-09 15:50:00,67.32,67.52,67.19,67.42,134700.0,49.4518,49.5987,49.3563,49.5253,134700.0
2011-08-09 15:55:00,67.4,67.92,67.36,67.89,290700.0,49.5106,49.8926,49.4812,49.8705,290700.0
2011-08-10 09:30:00,67.08,67.17,66.5,66.56,108200.0,49.2755,49.3416,48.8495,48.8935,108200.0
2011-08-10 09:35:00,66.42,66.73,66.29,66.73,64100.0,48.7907,49.0184,48.6952,49.0184,64100.0
2011-08-10 09:40:00,66.72,67.41,66.5,67.38,62200.0,49.0111,49.5179,48.8495,49.4959,62200.0
2011-08-10 09:45:00,67.38,67.69,67.26,67.3,75400.0,49.4959,49.7236,49.4077,49.4371,75400.0
2011-08-10 09:50:00,67.3,67.38,66.63,66.85,94300.0,49.4371,49.4959,48.9449,49.1066,94300.0
2011-08-10 09:55:00,66.84,67.18,66.59,66.72,91500.0,49.0992,49.349,48.9156,49.0111,91500.0
2011-08-10 10:00:00,66.7,66.96,66.37,66.77,92500.0,48.9964,49.1874,48.754,49.0478,92500.0
2011-08-10 10:05:00,66.71,67.16,66.53,66.53,42900.0,49.0037,49.3343,48.8715,48.8715,42900.0
2011-08-10 10:10:00,66.51,66.53,65.89,66.46,63300.0,48.8568,48.8715,48.4014,48.8201,63300.0
2011-08-10 10:15:00,66.42,66.79,66.29,66.5,42400.0,48.7907,49.0625,48.6952,48.8495,42400.0
2011-08-10 10:20:00,66.5,66.72,65.89,66.19,54500.0,48.8495,49.0111,48.4014,48.6217,54500.0
2011-08-10 10:25:00,66.19,66.61,66.11,66.44,46000.0,48.6217,48.9303,48.563,48.8054,46000.0
2011-08-10 10:30:00,66.5,67.14,66.27,66.94,151100.0,48.8495,49.3196,48.6805,49.1727,151100.0
2011-08-10 10:35:00,66.95,67.08,66.45,66.76,165200.0,49.18,49.2755,48.8127,49.0404,165200.0
2011-08-10 10:40:00,66.79,67.17,66.52,66.52,112700.0,49.0625,49.3416,48.8641,48.8641,112700.0
2011-08-10 10:45:00,66.54,66.72,66.4,66.66,133800.0,48.8788,49.0111,48.776,48.967,133800.0
2011-08-10 10:50:00,66.69,66.69,66.27,66.41,107300.0,48.989,48.989,48.6805,48.7833,107300.0
2011-08-10 10:55:00,66.41,67.12,66.41,66.89,87400.0,48.7833,49.3049,48.7833,49.1359,87400.0
2011-08-10 11:00:00,66.89,66.9,66.43,66.43,125100.0,49.1359,49.1433,48.798,48.798,125100.0
2011-08-10 11:05:00,66.47,66.82,66.43,66.7,64500.0,48.8274,49.0845,48.798,48.9964,64500.0
2011-08-10 11:10:00,66.71,67.0,66.6,66.81,36700.0,49.0037,49.2167,48.9229,49.0772,36700.0
2011-08-10 11:15:00,66.81,67.16,66.72,66.88,25400.0,49.0772,49.3343,49.0111,49.1286,25400.0
2011-08-10 11:20:00,66.84,66.96,66.63,66.7,52500.0,49.0992,49.1874,48.9449,48.9964,52500.0
2011-08-10 11:25:00,66.69,66.71,66.37,66.56,89200.0,48.989,49.0037,48.754,48.8935,89200.0
2011-08-10 11:30:00,66.53,66.73,66.4,66.61,86500.0,48.8715,49.0184,48.776,48.9303,86500.0
2011-08-10 11:35:00,66.58,66.61,66.35,66.52,72300.0,48.9082,48.9303,48.7393,48.8641,72300.0
2011-08-10 11:40:00,66.5,67.12,66.46,66.96,75400.0,48.8495,49.3049,48.8201,49.1874,75400.0
2011-08-10 11:45:00,66.93,67.05,66.87,66.95,45200.0,49.1653,49.2535,49.1212,49.18,45200.0
2011-08-10 11:50:00,66.99,67.26,66.95,67.2,25100.0,49.2094,49.4077,49.18,49.3637,25100.0
2011-08-10 11:55:00,67.22,67.42,67.03,67.16,42800.0,49.3783,49.5253,49.2388,49.3343,42800.0
2011-08-10 12:00:00,67.14,67.34,66.94,67.2,40700.0,49.3196,49.4665,49.1727,49.3637,40700.0
2011-08-10 12:05:00,67.25,67.47,67.19,67.29,29400.0,49.4004,49.562,49.3563,49.4298,29400.0
2011-08-10 12:10:00,67.29,67.29,66.94,67.03,27400.0,49.4298,49.4298,49.1727,49.2388,27400.0
2011-08-10 12:15:00,67.08,67.4,67.01,67.31,23100.0,49.2755,49.5106,49.2241,49.4445,23100.0
2011-08-10 12:20:00,67.36,67.36,67.03,67.19,33700.0,49.4812,49.4812,49.2388,49.3563,33700.0
2011-08-10 12:25:00,67.15,67.16,66.88,66.95,35000.0,49.3269,49.3343,49.1286,49.18,35000.0
2011-08-10 12:30:00,66.95,67.11,66.92,67.05,36500.0,49.18,49.2975,49.158,49.2535,36500.0
2011-08-10 12:35:00,67.13,67.15,66.88,66.92,72400.0,49.3122,49.3269,49.1286,49.158,72400.0
2011-08-10 12:40:00,66.95,67.06,66.84,66.94,50900.0,49.18,49.2608,49.0992,49.1727,50900.0
2011-08-10 12:45:00,66.94,67.13,66.92,66.94,18800.0,49.1727,49.3122,49.158,49.1727,18800.0
2011-08-10 12:50:00,66.94,67.22,66.91,67.08,39100.0,49.1727,49.3783,49.1506,49.2755,39100.0
2011-08-10 12:55:00,67.13,67.44,67.0,67.32,16500.0,49.3122,49.54,49.2167,49.4518,16500.0
2011-08-10 13:00:00,67.29,67.49,67.07,67.44,41200.0,49.4298,49.5767,49.2682,49.54,41200.0
2011-08-10 13:05:00,67.46,67.46,67.06,67.24,43400.0,49.5546,49.5546,49.2608,49.393,43400.0
2011-08-10 13:10:00,67.29,67.37,67.09,67.2,27500.0,49.4298,49.4885,49.2829,49.3637,27500.0
2011-08-10 13:15:00,67.22,67.29,66.93,67.06,115600.0,49.3783,49.4298,49.1653,49.2608,115600.0
2011-08-10 13:20:00,67.03,67.35,67.0,67.22,113000.0,49.2388,49.4738,49.2167,49.3783,113000.0
2011-08-10 13:25:00,67.22,67.47,67.1,67.3,41300.0,49.3783,49.562,49.2902,49.4371,41300.0
2011-08-10 13:30:00,67.3,67.34,67.1,67.2,35700.0,49.4371,49.4665,49.2902,49.3637,35700.0
2011-08-10 13:35:00,67.26,67.37,67.16,67.22,37700.0,49.4077,49.4885,49.3343,49.3783,37700.0
2011-08-10 13:40:00,67.22,67.29,67.09,67.14,23700.0,49.3783,49.4298,49.2829,49.3196,23700.0
2011-08-10 13:45:00,67.16,67.69,67.16,67.47,45500.0,49.3343,49.7236,49.3343,49.562,45500.0
2011-08-10 13:50:00,67.49,67.79,67.46,67.79,22900.0,49.5767,49.7971,49.5546,49.7971,22900.0
2011-08-10 13:55:00,67.74,67.96,67.68,67.9,75800.0,49.7603,49.9219,49.7163,49.8779,75800.0
2011-08-10 14:00:00,67.9,68.08,67.75,67.94,90400.0,49.8779,50.0101,49.7677,49.9072,90400.0
2011-08-10 14:05:00,67.93,68.51,67.9,68.39,53600.0,49.8999,50.326,49.8779,50.2378,53600.0
2011-08-10 14:10:00,68.4,68.76,68.38,68.59,62400.0,50.2451,50.5096,50.2305,50.3847,62400.0
2011-08-10 14:15:00,68.6,68.67,68.0,68.24,67400.0,50.3921,50.4435,49.9513,50.1276,67400.0
2011-08-10 14:20:00,68.3,68.72,68.28,68.65,198800.0,50.1717,50.4802,50.157,50.4288,198800.0
2011-08-10 14:25:00,68.65,68.81,68.52,68.61,77600.0,50.4288,50.5463,50.3333,50.3994,77600.0
2011-08-10 14:30:00,68.57,68.9,68.53,68.6,176300.0,50.37,50.6124,50.3406,50.3921,176300.0
2011-08-10 14:35:00,68.6,68.67,68.36,68.53,111000.0,50.3921,50.4435,50.2158,50.3406,111000.0
2011-08-10 14:40:00,68.53,68.73,68.52,68.65,81000.0,50.3406,50.4876,50.3333,50.4288,81000.0
2011-08-10 14:45:00,68.65,68.86,68.55,68.76,85200.0,50.4288,50.5831,50.3553,50.5096,85200.0
2011-08-10 14:50:00,68.76,68.78,68.16,68.25,76700.0,50.5096,50.5243,50.0689,50.135,76700.0
2011-08-10 14:55:00,68.21,68.38,68.1,68.1,121800.0,50.1056,50.2305,50.0248,50.0248,121800.0
2011-08-10 15:00:00,68.09,68.2,67.97,68.1,57200.0,50.0174,50.0982,49.9293,50.0248,57200.0
2011-08-10 15:05:00,68.1,68.21,67.54,67.61,66100.0,50.0248,50.1056,49.6134,49.6648,66100.0
2011-08-10 15:10:00,67.62,67.9,67.58,67.67,96300.0,49.6722,49.8779,49.6428,49.7089,96300.0
2011-08-10 15:15:00,67.68,67.91,67.52,67.76,111100.0,49.7163,49.8852,49.5987,49.775,111100.0
2011-08-10 15:20:00,67.79,68.14,67.75,68.14,91900.0,49.7971,50.0542,49.7677,50.0542,91900.0
2011-08-10 15:25:00,68.11,68.32,67.57,67.67,126200.0,50.0321,50.1864,49.6354,49.7089,126200.0
2011-08-10 15:30:00,67.68,67.73,67.19,67.2,151300.0,49.7163,49.753,49.3563,49.3637,151300.0
2011-08-10 15:35:00,67.21,67.78,67.2,67.76,119800.0,49.371,49.7897,49.3637,49.775,119800.0
2011-08-10 15:40:00,67.77,68.09,67.59,67.75,147900.0,49.7824,50.0174,49.6501,49.7677,147900.0
2011-08-10 15:45:00,67.75,67.8,67.48,67.67,130800.0,49.7677,49.8044,49.5693,49.7089,130800.0
2011-08-10 15:50:00,67.69,67.74,66.94,66.97,133900.0,49.7236,49.7603,49.1727,49.1947,133900.0
2011-08-10 15:55:00,66.97,67.01,66.47,66.69,240700.0,49.1947,49.2241,48.8274,48.989,240700.0
2011-08-11 09:30:00,66.93,67.81,66.93,67.69,89300.0,49.1653,49.8117,49.1653,49.7236,89300.0
2011-08-11 09:35:00,67.74,67.82,67.06,67.15,62500.0,49.7603,49.8191,49.2608,49.3269,62500.0
2011-08-11 09:40:00,67.21,67.38,66.67,66.72,23100.0,49.371,49.4959,48.9743,49.0111,23100.0
2011-08-11 09:45:00,66.66,67.42,66.55,66.95,39500.0,48.967,49.5253,48.8862,49.18,39500.0
2011-08-11 09:50:00,66.89,66.94,66.14,66.34,61400.0,49.1359,49.1727,48.585,48.7319,61400.0
2011-08-11 09:55:00,66.37,66.9,66.12,66.86,47400.0,48.754,49.1433,48.5703,49.1139,47400.0
2011-08-11 10:00:00,66.8,67.23,66.66,67.19,57900.0,49.0698,49.3857,48.967,49.3563,57900.0
2011-08-11 10:05:00,67.21,67.21,66.78,67.01,35200.0,49.371,49.371,49.0551,49.2241,35200.0
2011-08-11 10:10:00,67.03,67.07,66.73,67.07,31100.0,49.2388,49.2682,49.0184,49.2682,31100.0
2011-08-11 10:15:00,67.04,67.57,67.04,67.34,28600.0,49.2461,49.6354,49.2461,49.4665,28600.0
2011-08-11 10:20:00,67.27,67.53,67.05,67.45,49800.0,49.4151,49.6061,49.2535,49.5473,49800.0
2011-08-11 10:25:00,67.46,67.62,67.15,67.15,61000.0,49.5546,49.6722,49.3269,49.3269,61000.0
2011-08-11 10:30:00,67.18,67.42,67.18,67.25,171200.0,49.349,49.5253,49.349,49.4004,171200.0
2011-08-11 10:35:00,67.24,67.28,67.0,67.2,158000.0,49.393,49.4224,49.2167,49.3637,158000.0
2011-08-11 10:40:00,67.21,67.41,67.04,67.4,108100.0,49.371,49.5179,49.2461,49.5106,108100.0
2011-08-11 10:45:00,67.38,67.94,67.35,67.92,116100.0,49.4959,49.9072,49.4738,49.8926,116100.0
2011-08-11 10:50:00,67.92,67.94,67.64,67.67,69100.0,49.8926,49.9072,49.6869,49.7089,69100.0
2011-08-11 10:55:00,67.65,67.75,67.51,67.55,60300.0,49.6942,49.7677,49.5914,49.6208,60300.0
2011-08-11 11:00:00,67.54,67.76,67.48,67.73,60600.0,49.6134,49.775,49.5693,49.753,60600.0
2011-08-11 11:05:00,67.74,67.83,67.6,67.6,43500.0,49.7603,49.8264,49.6575,49.6575,43500.0
2011-08-11 11:10:00,67.59,67.67,67.29,67.42,74000.0,49.6501,49.7089,49.4298,49.5253,74000.0
2011-08-11 11:15:00,67.43,67.49,67.25,67.43,60000.0,49.5326,49.5767,49.4004,49.5326,60000.0
2011-08-11 11:20:00,67.43,67.49,67.2,67.26,43600.0,49.5326,49.5767,49.3637,49.4077,43600.0
2011-08-11 11:25:00,67.27,67.55,67.08,67.5,53600.0,49.4151,49.6208,49.2755,49.584,53600.0
2011-08-11 11:30:00,67.49,67.73,67.48,67.61,38500.0,49.5767,49.753,49.5693,49.6648,38500.0
2011-08-11 11:35:00,67.62,67.62,67.17,67.36,43900.0,49.6722,49.6722,49.3416,49.4812,43900.0
2011-08-11 11:40:00,67.37,67.63,67.35,67.63,25600.0,49.4885,49.6795,49.4738,49.6795,25600.0
2011-08-11 11:45:00,67.67,67.7,67.45,67.5,52400.0,49.7089,49.7309,49.5473,49.584,52400.0
2011-08-11 11:50:00,67.5,67.87,67.48,67.82,28300.0,49.584,49.8558,49.5693,49.8191,28300.0
2011-08-11 11:55:00,67.82,67.85,67.55,67.63,35800.0,49.8191,49.8411,49.6208,49.6795,35800.0
2011-08-11 12:00:00,67.64,67.68,67.45,67.56,36900.0,49.6869,49.7163,49.5473,49.6281,36900.0
2011-08-11 12:05:00,67.54,67.7,67.52,67.54,44900.0,49.6134,49.7309,49.5987,49.6134,44900.0
2011-08-11 12:10:00,67.53,67.61,67.32,67.49,38100.0,49.6061,49.6648,49.4518,49.5767,38100.0
2011-08-11 12:15:00,67.5,67.54,67.39,67.42,38000.0,49.584,49.6134,49.5032,49.5253,38000.0
2011-08-11 12:20:00,67.41,67.5,67.32,67.38,21600.0,49.5179,49.584,49.4518,49.4959,21600.0
2011-08-11 12:25:00,67.39,67.39,67.27,67.32,25000.0,49.5032,49.5032,49.4151,49.4518,25000.0
2011-08-11 12:30:00,67.31,67.53,67.31,67.47,41500.0,49.4445,49.6061,49.4445,49.562,41500.0
2011-08-11 12:35:00,67.48,67.5,67.37,67.49,24200.0,49.5693,49.584,49.4885,49.5767,24200.0
2011-08-11 12:40:00,67.5,67.61,67.48,67.56,53200.0,49.584,49.6648,49.5693,49.6281,53200.0
2011-08-11 12:45:00,67.56,67.88,67.54,67.72,68400.0,49.6281,49.8632,49.6134,49.7456,68400.0
2011-08-11 12:50:00,67.72,67.75,67.63,67.7,23800.0,49.7456,49.7677,49.6795,49.7309,23800.0
2011-08-11 12:55:00,67.71,68.16,67.71,68.0,71000.0,49.7383,50.0689,49.7383,49.9513,71000.0
2011-08-11 13:00:00,68.01,68.02,67.66,67.68,52700.0,49.9587,49.966,49.7016,49.7163,52700.0
2011-08-11 13:05:00,67.71,67.74,67.55,67.67,37900.0,49.7383,49.7603,49.6208,49.7089,37900.0
2011-08-11 13:10:00,67.69,67.93,67.67,67.72,43300.0,49.7236,49.8999,49.7089,49.7456,43300.0
2011-08-11 13:15:00,67.73,67.8,67.55,67.6,35400.0,49.753,49.8044,49.6208,49.6575,35400.0
2011-08-11 13:20:00,67.56,67.78,67.53,67.77,17800.0,49.6281,49.7897,49.6061,49.7824,17800.0
2011-08-11 13:25:00,67.72,67.97,67.71,67.92,15900.0,49.7456,49.9293,49.7383,49.8926,15900.0
2011-08-11 13:30:00,67.91,68.09,67.85,68.06,35200.0,49.8852,50.0174,49.8411,49.9954,35200.0
2011-08-11 13:35:00,68.04,68.2,67.95,67.99,37700.0,49.9807,50.0982,49.9146,49.944,37700.0
2011-08-11 13:40:00,67.99,68.06,67.64,67.7,26900.0,49.944,49.9954,49.6869,49.7309,26900.0
2011-08-11 13:45:00,67.71,67.78,67.68,67.73,21600.0,49.7383,49.7897,49.7163,49.753,21600.0
2011-08-11 13:50:00,67.76,68.0,67.7,67.88,18900.0,49.775,49.9513,49.7309,49.8632,18900.0
2011-08-11 13:55:00,67.92,68.07,67.9,68.06,18600.0,49.8926,50.0027,49.8779,49.9954,18600.0
2011-08-11 14:00:00,68.06,68.2,68.01,68.14,30500.0,49.9954,50.0982,49.9587,50.0542,30500.0
2011-08-11 14:05:00,68.15,68.24,68.12,68.15,16900.0,50.0615,50.1276,50.0395,50.0615,16900.0
2011-08-11 14:10:00,68.13,68.37,68.12,68.34,42400.0,50.0468,50.2231,50.0395,50.2011,42400.0
2011-08-11 14:15:00,68.35,68.42,68.31,68.35,42200.0,50.2084,50.2598,50.179,50.2084,42200.0
2011-08-11 14:20:00,68.36,68.49,68.34,68.4,34500.0,50.2158,50.3113,50.2011,50.2451,34500.0
2011-08-11 14:25:00,68.42,68.42,68.25,68.37,58200.0,50.2598,50.2598,50.135,50.2231,58200.0
2011-08-11 14:30:00,68.38,68.38,68.01,68.01,34700.0,50.2305,50.2305,49.9587,49.9587,34700.0
2011-08-11 14:35:00,68.03,68.16,68.01,68.1,28800.0,49.9734,50.0689,49.9587,50.0248,28800.0
2011-08-11 14:40:00,68.11,68.14,67.92,68.11,31800.0,50.0321,50.0542,49.8926,50.0321,31800.0
2011-08-11 14:45:00,68.1,68.22,68.04,68.12,34100.0,50.0248,50.1129,49.9807,50.0395,34100.0
2011-08-11 14:50:00,68.07,68.27,68.02,68.22,37700.0,50.0027,50.1497,49.966,50.1129,37700.0
2011-08-11 14:55:00,68.25,68.47,68.18,68.41,78300.0,50.135,50.2966,50.0835,50.2525,78300.0
2011-08-11 15:00:00,68.42,68.53,68.35,68.48,76300.0,50.2598,50.3406,50.2084,50.3039,76300.0
2011-08-11 15:05:00,68.48,68.53,68.33,68.34,109800.0,50.3039,50.3406,50.1937,50.2011,109800.0
2011-08-11 15:10:00,68.35,68.55,68.35,68.47,51900.0,50.2084,50.3553,50.2084,50.2966,51900.0
2011-08-11 15:15:00,68.48,68.58,68.42,68.44,82500.0,50.3039,50.3774,50.2598,50.2745,82500.0
2011-08-11 15:20:00,68.44,68.55,68.43,68.49,82100.0,50.2745,50.3553,50.2672,50.3113,82100.0
2011-08-11 15:25:00,68.51,68.61,68.4,68.46,69200.0,50.326,50.3994,50.2451,50.2892,69200.0
2011-08-11 15:30:00,68.48,68.65,68.37,68.63,101700.0,50.3039,50.4288,50.2231,50.4141,101700.0
2011-08-11 15:35:00,68.63,68.8,68.58,68.71,100100.0,50.4141,50.539,50.3774,50.4729,100100.0
2011-08-11 15:40:00,68.71,68.85,68.67,68.79,119600.0,50.4729,50.5757,50.4435,50.5316,119600.0
2011-08-11 15:45:00,68.8,68.83,68.4,68.44,189700.0,50.539,50.561,50.2451,50.2745,189700.0
2011-08-11 15:50:00,68.43,68.48,68.02,68.11,134300.0,50.2672,50.3039,49.966,50.0321,134300.0
2011-08-11 15:55:00,68.12,68.35,67.87,67.97,235600.0,50.0395,50.2084,49.8558,49.9293,235600.0
2011-08-12 09:30:00,68.8,69.47,68.69,69.35,73100.0,50.539,51.0311,50.4582,50.943,73100.0
2011-08-12 09:35:00,69.31,69.31,68.65,68.85,30800.0,50.9136,50.9136,50.4288,50.5757,30800.0
2011-08-12 09:40:00,68.85,68.85,68.42,68.42,44600.0,50.5757,50.5757,50.2598,50.2598,44600.0
2011-08-12 09:45:00,68.44,68.83,68.42,68.76,69900.0,50.2745,50.561,50.2598,50.5096,69900.0
2011-08-12 09:50:00,68.74,68.83,68.42,68.48,37700.0,50.4949,50.561,50.2598,50.3039,37700.0
2011-08-12 09:55:00,68.42,68.54,67.8,68.12,62500.0,50.2598,50.348,49.8044,50.0395,62500.0
2011-08-12 10:00:00,68.11,68.21,67.71,68.13,67300.0,50.0321,50.1056,49.7383,50.0468,67300.0
2011-08-12 10:05:00,68.12,68.29,67.83,67.96,23400.0,50.0395,50.1643,49.8264,49.9219,23400.0
2011-08-12 10:10:00,67.96,68.63,67.88,68.6,33400.0,49.9219,50.4141,49.8632,50.3921,33400.0
2011-08-12 10:15:00,68.55,68.71,68.44,68.67,19600.0,50.3553,50.4729,50.2745,50.4435,19600.0
2011-08-12 10:20:00,68.7,68.71,68.38,68.57,21400.0,50.4655,50.4729,50.2305,50.37,21400.0
2011-08-12 10:25:00,68.57,68.97,68.57,68.9,19300.0,50.37,50.6639,50.37,50.6124,19300.0
2011-08-12 10:30:00,68.92,69.01,68.81,68.96,12800.0,50.6271,50.6932,50.5463,50.6565,12800.0
2011-08-12 10:35:00,68.97,69.17,68.92,69.02,65100.0,50.6639,50.8108,50.6271,50.7006,65100.0
2011-08-12 10:40:00,69.02,69.04,68.49,68.53,65900.0,50.7006,50.7153,50.3113,50.3406,65900.0
2011-08-12 10:45:00,68.52,68.63,68.34,68.34,55300.0,50.3333,50.4141,50.2011,50.2011,55300.0
2011-08-12 10:50:00,68.34,68.46,68.14,68.34,63900.0,50.2011,50.2892,50.0542,50.2011,63900.0
2011-08-12 10:55:00,68.36,68.6,68.23,68.53,57200.0,50.2158,50.3921,50.1203,50.3406,57200.0
2011-08-12 11:00:00,68.52,68.65,68.24,68.24,42100.0,50.3333,50.4288,50.1276,50.1276,42100.0
2011-08-12 11:05:00,68.25,68.5,68.25,68.38,35800.0,50.135,50.3186,50.135,50.2305,35800.0
2011-08-12 11:10:00,68.4,68.54,68.18,68.21,73100.0,50.2451,50.348,50.0835,50.1056,73100.0
2011-08-12 11:15:00,68.2,68.27,68.12,68.2,47200.0,50.0982,50.1497,50.0395,50.0982,47200.0
2011-08-12 11:20:00,68.18,68.2,68.01,68.08,43300.0,50.0835,50.0982,49.9587,50.0101,43300.0
2011-08-12 11:25:00,68.08,68.27,68.04,68.2,41300.0,50.0101,50.1497,49.9807,50.0982,41300.0
2011-08-12 11:30:00,68.2,68.4,68.14,68.32,40600.0,50.0982,50.2451,50.0542,50.1864,40600.0
2011-08-12 11:35:00,68.34,68.56,68.34,68.48,28800.0,50.2011,50.3627,50.2011,50.3039,28800.0
2011-08-12 11:40:00,68.46,68.62,68.4,68.59,40800.0,50.2892,50.4068,50.2451,50.3847,40800.0
2011-08-12 11:45:00,68.64,68.93,68.64,68.87,48200.0,50.4214,50.6345,50.4214,50.5904,48200.0
2011-08-12 11:50:00,68.87,69.03,68.8,68.94,31800.0,50.5904,50.7079,50.539,50.6418,31800.0
2011-08-12 11:55:00,68.95,69.0,68.67,68.85,50100.0,50.6492,50.6859,50.4435,50.5757,50100.0
2011-08-12 12:00:00,68.89,68.95,68.77,68.82,14300.0,50.6051,50.6492,50.5169,50.5537,14300.0
2011-08-12 12:05:00,68.83,68.91,68.82,68.88,14800.0,50.561,50.6198,50.5537,50.5977,14800.0
2011-08-12 12:10:00,68.88,68.94,68.88,68.92,37100.0,50.5977,50.6418,50.5977,50.6271,37100.0
2011-08-12 12:15:00,68.91,69.03,68.9,69.0,26500.0,50.6198,50.7079,50.6124,50.6859,26500.0
2011-08-12 12:20:00,69.02,69.02,68.87,68.92,123900.0,50.7006,50.7006,50.5904,50.6271,123900.0
2011-08-12 12:25:00,68.91,68.96,68.79,68.96,21900.0,50.6198,50.6565,50.5316,50.6565,21900.0
2011-08-12 12:30:00,68.98,69.07,68.83,69.02,37600.0,50.6712,50.7373,50.561,50.7006,37600.0
2011-08-12 12:35:00,69.01,69.07,68.83,68.84,38500.0,50.6932,50.7373,50.561,50.5684,38500.0
2011-08-12 12:40:00,68.84,69.0,68.84,68.97,18800.0,50.5684,50.6859,50.5684,50.6639,18800.0
2011-08-12 12:45:00,68.97,69.0,68.8,68.8,18500.0,50.6639,50.6859,50.539,50.539,18500.0
2011-08-12 12:50:00,68.81,68.93,68.8,68.93,20300.0,50.5463,50.6345,50.539,50.6345,20300.0
2011-08-12 12:55:00,68.91,68.97,68.86,68.92,12200.0,50.6198,50.6639,50.5831,50.6271,12200.0
2011-08-12 13:00:00,68.92,69.0,68.9,68.91,21400.0,50.6271,50.6859,50.6124,50.6198,21400.0
2011-08-12 13:05:00,68.89,68.97,68.81,68.82,10900.0,50.6051,50.6639,50.5463,50.5537,10900.0
2011-08-12 13:10:00,68.82,68.9,68.8,68.8,8500.0,50.5537,50.6124,50.539,50.539,8500.0
2011-08-12 13:15:00,68.79,68.9,68.77,68.81,18800.0,50.5316,50.6124,50.5169,50.5463,18800.0
2011-08-12 13:20:00,68.81,68.83,68.64,68.64,38200.0,50.5463,50.561,50.4214,50.4214,38200.0
2011-08-12 13:25:00,68.64,68.71,68.61,68.65,32800.0,50.4214,50.4729,50.3994,50.4288,32800.0
2011-08-12 13:30:00,68.65,68.68,68.6,68.64,19100.0,50.4288,50.4508,50.3921,50.4214,19100.0
2011-08-12 13:35:00,68.63,68.74,68.63,68.69,26100.0,50.4141,50.4949,50.4141,50.4582,26100.0
2011-08-12 13:40:00,68.7,68.85,68.69,68.73,26900.0,50.4655,50.5757,50.4582,50.4876,26900.0
2011-08-12 13:45:00,68.74,68.83,68.69,68.83,47400.0,50.4949,50.561,50.4582,50.561,47400.0
2011-08-12 13:50:00,68.85,68.86,68.77,68.77,23400.0,50.5757,50.5831,50.5169,50.5169,23400.0
2011-08-12 13:55:00,68.76,68.83,68.74,68.82,15200.0,50.5096,50.561,50.4949,50.5537,15200.0
2011-08-12 14:00:00,68.81,68.85,68.78,68.84,17700.0,50.5463,50.5757,50.5243,50.5684,17700.0
2011-08-12 14:05:00,68.85,68.85,68.8,68.84,26900.0,50.5757,50.5757,50.539,50.5684,26900.0
2011-08-12 14:10:00,68.85,68.86,68.58,68.72,72100.0,50.5757,50.5831,50.3774,50.4802,72100.0
2011-08-12 14:15:00,68.72,68.77,68.44,68.56,43700.0,50.4802,50.5169,50.2745,50.3627,43700.0
2011-08-12 14:20:00,68.56,68.56,68.2,68.33,43700.0,50.3627,50.3627,50.0982,50.1937,43700.0
2011-08-12 14:25:00,68.31,68.54,68.31,68.42,27500.0,50.179,50.348,50.179,50.2598,27500.0
2011-08-12 14:30:00,68.4,68.48,68.33,68.42,29800.0,50.2451,50.3039,50.1937,50.2598,29800.0
2011-08-12 14:35:00,68.46,68.51,68.28,68.28,49900.0,50.2892,50.326,50.157,50.157,49900.0
2011-08-12 14:40:00,68.28,68.43,68.23,68.42,43600.0,50.157,50.2672,50.1203,50.2598,43600.0
2011-08-12 14:45:00,68.41,68.55,68.41,68.41,25300.0,50.2525,50.3553,50.2525,50.2525,25300.0
2011-08-12 14:50:00,68.4,68.41,68.25,68.31,45700.0,50.2451,50.2525,50.135,50.179,45700.0
2011-08-12 14:55:00,68.32,68.33,68.2,68.31,56000.0,50.1864,50.1937,50.0982,50.179,56000.0
2011-08-12 15:00:00,68.33,68.51,68.3,68.32,41200.0,50.1937,50.326,50.1717,50.1864,41200.0
2011-08-12 15:05:00,68.33,68.38,68.14,68.16,65000.0,50.1937,50.2305,50.0542,50.0689,65000.0
2011-08-12 15:10:00,68.17,68.32,68.14,68.15,24700.0,50.0762,50.1864,50.0542,50.0615,24700.0
2011-08-12 15:15:00,68.15,68.3,68.13,68.26,23900.0,50.0615,50.1717,50.0468,50.1423,23900.0
2011-08-12 15:20:00,68.26,68.42,68.25,68.35,27500.0,50.1423,50.2598,50.135,50.2084,27500.0
2011-08-12 15:25:00,68.36,68.37,68.25,68.27,38300.0,50.2158,50.2231,50.135,50.1497,38300.0
2011-08-12 15:30:00,68.26,68.3,67.9,68.02,107300.0,50.1423,50.1717,49.8779,49.966,107300.0
2011-08-12 15:35:00,68.02,68.14,67.97,68.1,61800.0,49.966,50.0542,49.9293,50.0248,61800.0
2011-08-12 15:40:00,68.1,68.25,68.1,68.18,51500.0,50.0248,50.135,50.0248,50.0835,51500.0
2011-08-12 15:45:00,68.2,68.28,68.01,68.08,98800.0,50.0982,50.157,49.9587,50.0101,98800.0
2011-08-12 15:50:00,68.1,68.14,67.98,68.03,92200.0,50.0248,50.0542,49.9366,49.9734,92200.0
2011-08-12 15:55:00,68.04,68.18,68.04,68.17,121400.0,49.9807,50.0835,49.9807,50.0762,121400.0
2011-08-15 09:30:00,68.65,68.97,68.35,68.92,48500.0,50.4288,50.6639,50.2084,50.6271,48500.0
2011-08-15 09:35:00,68.91,69.11,68.86,69.11,28700.0,50.6198,50.7667,50.5831,50.7667,28700.0
2011-08-15 09:40:00,69.12,69.26,69.05,69.07,26100.0,50.774,50.8769,50.7226,50.7373,26100.0
2011-08-15 09:45:00,69.15,69.2,68.85,68.95,21200.0,50.7961,50.8328,50.5757,50.6492,21200.0
2011-08-15 09:50:00,68.96,69.16,68.88,68.97,21400.0,50.6565,50.8034,50.5977,50.6639,21400.0
2011-08-15 09:55:00,69.0,69.19,68.96,69.17,14400.0,50.6859,50.8255,50.6565,50.8108,14400.0
2011-08-15 10:00:00,69.17,69.4,68.86,68.86,47400.0,50.8108,50.9797,50.5831,50.5831,47400.0
2011-08-15 10:05:00,68.86,68.94,68.64,68.76,35600.0,50.5831,50.6418,50.4214,50.5096,35600.0
2011-08-15 10:10:00,68.75,68.93,68.75,68.93,9400.0,50.5023,50.6345,50.5023,50.6345,9400.0
2011-08-15 10:15:00,68.98,69.26,68.98,69.12,35100.0,50.6712,50.8769,50.6712,50.774,35100.0
2011-08-15 10:20:00,69.09,69.15,68.95,69.13,20700.0,50.752,50.7961,50.6492,50.7814,20700.0
2011-08-15 10:25:00,69.09,69.15,68.97,69.11,43600.0,50.752,50.7961,50.6639,50.7667,43600.0
2011-08-15 10:30:00,69.11,69.25,69.09,69.16,23700.0,50.7667,50.8695,50.752,50.8034,23700.0
2011-08-15 10:35:00,69.16,69.23,69.08,69.15,34700.0,50.8034,50.8548,50.7447,50.7961,34700.0
2011-08-15 10:40:00,69.13,69.15,68.94,68.94,42300.0,50.7814,50.7961,50.6418,50.6418,42300.0
2011-08-15 10:45:00,68.94,69.0,68.84,68.92,22800.0,50.6418,50.6859,50.5684,50.6271,22800.0
2011-08-15 10:50:00,68.93,68.96,68.79,68.8,21600.0,50.6345,50.6565,50.5316,50.539,21600.0
2011-08-15 10:55:00,68.81,68.84,68.67,68.67,20400.0,50.5463,50.5684,50.4435,50.4435,20400.0
2011-08-15 11:00:00,68.68,68.84,68.67,68.83,20000.0,50.4508,50.5684,50.4435,50.561,20000.0
2011-08-15 11:05:00,68.83,68.83,68.67,68.69,16200.0,50.561,50.561,50.4435,50.4582,16200.0
2011-08-15 11:10:00,68.71,68.72,68.47,68.55,22300.0,50.4729,50.4802,50.2966,50.3553,22300.0
2011-08-15 11:15:00,68.55,68.55,68.08,68.08,55800.0,50.3553,50.3553,50.0101,50.0101,55800.0
2011-08-15 11:20:00,68.13,68.35,68.07,68.34,26100.0,50.0468,50.2084,50.0027,50.2011,26100.0
2011-08-15 11:25:00,68.34,68.36,68.15,68.36,24600.0,50.2011,50.2158,50.0615,50.2158,24600.0
2011-08-15 11:30:00,68.36,68.41,68.13,68.27,52700.0,50.2158,50.2525,50.0468,50.1497,52700.0
2011-08-15 11:35:00,68.27,68.34,68.22,68.25,10900.0,50.1497,50.2011,50.1129,50.135,10900.0
2011-08-15 11:40:00,68.26,68.47,68.26,68.42,12200.0,50.1423,50.2966,50.1423,50.2598,12200.0
2011-08-15 11:45:00,68.45,68.61,68.45,68.59,19500.0,50.2819,50.3994,50.2819,50.3847,19500.0
2011-08-15 11:50:00,68.6,68.74,68.59,68.72,21800.0,50.3921,50.4949,50.3847,50.4802,21800.0
2011-08-15 11:55:00,68.73,68.74,68.61,68.62,26800.0,50.4876,50.4949,50.3994,50.4068,26800.0
2011-08-15 12:00:00,68.63,68.83,68.63,68.81,11200.0,50.4141,50.561,50.4141,50.5463,11200.0
2011-08-15 12:05:00,68.81,68.82,68.52,68.52,12600.0,50.5463,50.5537,50.3333,50.3333,12600.0
2011-08-15 12:10:00,68.55,68.64,68.51,68.56,8700.0,50.3553,50.4214,50.326,50.3627,8700.0
2011-08-15 12:15:00,68.59,68.72,68.59,68.72,5900.0,50.3847,50.4802,50.3847,50.4802,5900.0
2011-08-15 12:20:00,68.75,68.84,68.73,68.78,9800.0,50.5023,50.5684,50.4876,50.5243,9800.0
2011-08-15 12:25:00,68.77,68.87,68.74,68.82,7600.0,50.5169,50.5904,50.4949,50.5537,7600.0
2011-08-15 12:30:00,68.78,68.89,68.78,68.85,29100.0,50.5243,50.6051,50.5243,50.5757,29100.0
2011-08-15 12:35:00,68.84,68.95,68.79,68.95,14900.0,50.5684,50.6492,50.5316,50.6492,14900.0
2011-08-15 12:40:00,68.97,69.09,68.93,68.93,29400.0,50.6639,50.752,50.6345,50.6345,29400.0
2011-08-15 12:45:00,68.93,68.98,68.86,68.88,15000.0,50.6345,50.6712,50.5831,50.5977,15000.0
2011-08-15 12:50:00,68.9,69.15,68.89,69.1,45400.0,50.6124,50.7961,50.6051,50.7594,45400.0
2011-08-15 12:55:00,69.09,69.13,69.08,69.08,12900.0,50.752,50.7814,50.7447,50.7447,12900.0
2011-08-15 13:00:00,69.09,69.22,69.07,69.14,14500.0,50.752,50.8475,50.7373,50.7887,14500.0
2011-08-15 13:05:00,69.14,69.19,69.08,69.19,10100.0,50.7887,50.8255,50.7447,50.8255,10100.0
2011-08-15 13:10:00,69.19,69.19,68.94,69.0,14700.0,50.8255,50.8255,50.6418,50.6859,14700.0
2011-08-15 13:15:00,69.04,69.09,69.0,69.06,13400.0,50.7153,50.752,50.6859,50.73,13400.0
2011-08-15 13:20:00,69.04,69.08,68.96,69.01,5100.0,50.7153,50.7447,50.6565,50.6932,5100.0
2011-08-15 13:25:00,69.05,69.11,69.02,69.09,16000.0,50.7226,50.7667,50.7006,50.752,16000.0
2011-08-15 13:30:00,69.09,69.14,69.0,69.09,17100.0,50.752,50.7887,50.6859,50.752,17100.0
2011-08-15 13:35:00,69.11,69.21,69.02,69.02,11900.0,50.7667,50.8402,50.7006,50.7006,11900.0
2011-08-15 13:40:00,69.05,69.14,68.98,69.14,8200.0,50.7226,50.7887,50.6712,50.7887,8200.0
2011-08-15 13:45:00,69.14,69.18,69.03,69.03,10900.0,50.7887,50.8181,50.7079,50.7079,10900.0
2011-08-15 13:50:00,69.04,69.14,69.02,69.08,10400.0,50.7153,50.7887,50.7006,50.7447,10400.0
2011-08-15 13:55:00,69.08,69.17,69.05,69.13,12100.0,50.7447,50.8108,50.7226,50.7814,12100.0
2011-08-15 14:00:00,69.13,69.2,69.07,69.2,12800.0,50.7814,50.8328,50.7373,50.8328,12800.0
2011-08-15 14:05:00,69.2,69.2,69.06,69.08,8700.0,50.8328,50.8328,50.73,50.7447,8700.0
2011-08-15 14:10:00,69.07,69.09,68.98,69.01,12700.0,50.7373,50.752,50.6712,50.6932,12700.0
2011-08-15 14:15:00,69.02,69.02,68.95,68.95,15800.0,50.7006,50.7006,50.6492,50.6492,15800.0
2011-08-15 14:20:00,68.98,69.02,68.94,68.99,39900.0,50.6712,50.7006,50.6418,50.6786,39900.0
2011-08-15 14:25:00,68.99,69.07,68.96,69.04,20600.0,50.6786,50.7373,50.6565,50.7153,20600.0
2011-08-15 14:30:00,69.07,69.15,68.95,68.96,18600.0,50.7373,50.7961,50.6492,50.6565,18600.0
2011-08-15 14:35:00,68.96,68.99,68.92,68.95,15100.0,50.6565,50.6786,50.6271,50.6492,15100.0
2011-08-15 14:40:00,68.95,69.12,68.95,69.07,9200.0,50.6492,50.774,50.6492,50.7373,9200.0
2011-08-15 14:45:00,69.07,69.23,69.07,69.21,19100.0,50.7373,50.8548,50.7373,50.8402,19100.0
2011-08-15 14:50:00,69.2,69.24,69.06,69.13,16000.0,50.8328,50.8622,50.73,50.7814,16000.0
2011-08-15 14:55:00,69.11,69.17,69.1,69.17,8700.0,50.7667,50.8108,50.7594,50.8108,8700.0
2011-08-15 15:00:00,69.17,69.2,69.1,69.2,17300.0,50.8108,50.8328,50.7594,50.8328,17300.0
2011-08-15 15:05:00,69.19,69.29,69.19,69.27,20200.0,50.8255,50.8989,50.8255,50.8842,20200.0
2011-08-15 15:10:00,69.26,69.27,69.12,69.19,22500.0,50.8769,50.8842,50.774,50.8255,22500.0
2011-08-15 15:15:00,69.2,69.23,69.1,69.14,20500.0,50.8328,50.8548,50.7594,50.7887,20500.0
2011-08-15 15:20:00,69.14,69.27,69.05,69.05,22700.0,50.7887,50.8842,50.7226,50.7226,22700.0
2011-08-15 15:25:00,69.04,69.11,68.94,68.96,29200.0,50.7153,50.7667,50.6418,50.6565,29200.0
2011-08-15 15:30:00,68.99,69.13,68.95,69.06,30800.0,50.6786,50.7814,50.6492,50.73,30800.0
2011-08-15 15:35:00,69.06,69.13,69.03,69.07,36300.0,50.73,50.7814,50.7079,50.7373,36300.0
2011-08-15 15:40:00,69.08,69.13,69.03,69.13,35000.0,50.7447,50.7814,50.7079,50.7814,35000.0
2011-08-15 15:45:00,69.14,69.2,69.13,69.2,70900.0,50.7887,50.8328,50.7814,50.8328,70900.0
2011-08-15 15:50:00,69.2,69.27,69.18,69.21,46200.0,50.8328,50.8842,50.8181,50.8402,46200.0
2011-08-15 15:55:00,69.23,69.36,69.19,69.32,131400.0,50.8548,50.9503,50.8255,50.921,131400.0
2011-08-16 09:30:00,68.74,68.74,68.22,68.34,123900.0,50.4949,50.4949,50.1129,50.2011,123900.0
2011-08-16 09:35:00,68.4,68.53,68.05,68.12,122200.0,50.2451,50.3406,49.988,50.0395,122200.0
2011-08-16 09:40:00,68.11,68.18,67.82,67.93,53800.0,50.0321,50.0835,49.8191,49.8999,53800.0
2011-08-16 09:45:00,67.93,68.04,67.81,67.81,51400.0,49.8999,49.9807,49.8117,49.8117,51400.0
2011-08-16 09:50:00,67.81,67.85,67.47,67.75,58800.0,49.8117,49.8411,49.562,49.7677,58800.0
2011-08-16 09:55:00,67.77,68.25,67.76,68.2,72900.0,49.7824,50.135,49.775,50.0982,72900.0
2011-08-16 10:00:00,68.19,68.19,67.82,67.9,65600.0,50.0909,50.0909,49.8191,49.8779,65600.0
2011-08-16 10:05:00,67.91,67.97,67.7,67.75,31400.0,49.8852,49.9293,49.7309,49.7677,31400.0
2011-08-16 10:10:00,67.75,68.02,67.75,68.02,23500.0,49.7677,49.966,49.7677,49.966,23500.0
2011-08-16 10:15:00,67.99,68.28,67.99,68.18,25900.0,49.944,50.157,49.944,50.0835,25900.0
2011-08-16 10:20:00,68.18,68.34,68.18,68.34,45200.0,50.0835,50.2011,50.0835,50.2011,45200.0
2011-08-16 10:25:00,68.33,68.55,68.3,68.53,26100.0,50.1937,50.3553,50.1717,50.3406,26100.0
2011-08-16 10:30:00,68.53,68.53,68.25,68.37,23200.0,50.3406,50.3406,50.135,50.2231,23200.0
2011-08-16 10:35:00,68.35,68.52,68.27,68.47,23600.0,50.2084,50.3333,50.1497,50.2966,23600.0
2011-08-16 10:40:00,68.46,68.55,68.37,68.42,36100.0,50.2892,50.3553,50.2231,50.2598,36100.0
2011-08-16 10:45:00,68.42,68.55,68.33,68.55,36700.0,50.2598,50.3553,50.1937,50.3553,36700.0
2011-08-16 10:50:00,68.55,68.67,68.49,68.67,22100.0,50.3553,50.4435,50.3113,50.4435,22100.0
2011-08-16 10:55:00,68.66,68.69,68.59,68.69,18800.0,50.4361,50.4582,50.3847,50.4582,18800.0
2011-08-16 11:00:00,68.68,68.68,68.56,68.66,35800.0,50.4508,50.4508,50.3627,50.4361,35800.0
2011-08-16 11:05:00,68.69,68.71,68.48,68.49,34400.0,50.4582,50.4729,50.3039,50.3113,34400.0
2011-08-16 11:10:00,68.49,68.65,68.44,68.59,30500.0,50.3113,50.4288,50.2745,50.3847,30500.0
2011-08-16 11:15:00,68.6,68.6,68.52,68.56,16400.0,50.3921,50.3921,50.3333,50.3627,16400.0
2011-08-16 11:20:00,68.57,68.66,68.53,68.63,16100.0,50.37,50.4361,50.3406,50.4141,16100.0
2011-08-16 11:25:00,68.64,68.69,68.56,68.68,15700.0,50.4214,50.4582,50.3627,50.4508,15700.0
2011-08-16 11:30:00,68.67,68.68,68.46,68.51,49700.0,50.4435,50.4508,50.2892,50.326,49700.0
2011-08-16 11:35:00,68.54,68.64,68.48,68.54,44000.0,50.348,50.4214,50.3039,50.348,44000.0
2011-08-16 11:40:00,68.54,68.78,68.47,68.77,52000.0,50.348,50.5243,50.2966,50.5169,52000.0
2011-08-16 11:45:00,68.79,68.83,68.67,68.77,33800.0,50.5316,50.561,50.4435,50.5169,33800.0
2011-08-16 11:50:00,68.77,68.84,68.71,68.77,20400.0,50.5169,50.5684,50.4729,50.5169,20400.0
2011-08-16 11:55:00,68.78,68.79,68.68,68.74,25300.0,50.5243,50.5316,50.4508,50.4949,25300.0
2011-08-16 12:00:00,68.74,68.85,68.72,68.72,21100.0,50.4949,50.5757,50.4802,50.4802,21100.0
2011-08-16 12:05:00,68.72,69.0,68.65,68.99,33600.0,50.4802,50.6859,50.4288,50.6786,33600.0
2011-08-16 12:10:00,69.04,69.14,68.5,68.73,77200.0,50.7153,50.7887,50.3186,50.4876,77200.0
2011-08-16 12:15:00,68.77,68.88,68.6,68.71,74600.0,50.5169,50.5977,50.3921,50.4729,74600.0
2011-08-16 12:20:00,68.71,68.97,68.64,68.76,72900.0,50.4729,50.6639,50.4214,50.5096,72900.0
2011-08-16 12:25:00,68.75,68.78,68.28,68.35,68900.0,50.5023,50.5243,50.157,50.2084,68900.0
2011-08-16 12:30:00,68.34,68.42,68.17,68.36,50800.0,50.2011,50.2598,50.0762,50.2158,50800.0
2011-08-16 12:35:00,68.37,68.49,68.32,68.42,22900.0,50.2231,50.3113,50.1864,50.2598,22900.0
2011-08-16 12:40:00,68.42,68.5,68.32,68.42,27200.0,50.2598,50.3186,50.1864,50.2598,27200.0
2011-08-16 12:45:00,68.45,68.48,68.12,68.24,29600.0,50.2819,50.3039,50.0395,50.1276,29600.0
2011-08-16 12:50:00,68.23,68.39,68.18,68.31,23600.0,50.1203,50.2378,50.0835,50.179,23600.0
2011-08-16 12:55:00,68.31,68.35,68.21,68.24,31100.0,50.179,50.2084,50.1056,50.1276,31100.0
2011-08-16 13:00:00,68.25,68.26,67.91,67.96,35100.0,50.135,50.1423,49.8852,49.9219,35100.0
2011-08-16 13:05:00,67.98,67.98,67.69,67.86,52500.0,49.9366,49.9366,49.7236,49.8485,52500.0
2011-08-16 13:10:00,67.81,67.88,67.76,67.81,36500.0,49.8117,49.8632,49.775,49.8117,36500.0
2011-08-16 13:15:00,67.82,67.89,67.78,67.83,14300.0,49.8191,49.8705,49.7897,49.8264,14300.0
2011-08-16 13:20:00,67.83,67.9,67.72,67.89,13400.0,49.8264,49.8779,49.7456,49.8705,13400.0
2011-08-16 13:25:00,67.89,67.92,67.8,67.84,14200.0,49.8705,49.8926,49.8044,49.8338,14200.0
2011-08-16 13:30:00,67.82,67.97,67.75,67.91,21300.0,49.8191,49.9293,49.7677,49.8852,21300.0
2011-08-16 13:35:00,67.95,67.98,67.84,67.88,21200.0,49.9146,49.9366,49.8338,49.8632,21200.0
2011-08-16 13:40:00,67.89,67.94,67.81,67.81,19600.0,49.8705,49.9072,49.8117,49.8117,19600.0
2011-08-16 13:45:00,67.81,67.89,67.73,67.83,15700.0,49.8117,49.8705,49.753,49.8264,15700.0
2011-08-16 13:50:00,67.83,68.01,67.83,67.95,32900.0,49.8264,49.9587,49.8264,49.9146,32900.0
2011-08-16 13:55:00,67.95,67.95,67.8,67.81,13400.0,49.9146,49.9146,49.8044,49.8117,13400.0
2011-08-16 14:00:00,67.8,68.01,67.79,67.92,25600.0,49.8044,49.9587,49.7971,49.8926,25600.0
2011-08-16 14:05:00,67.93,68.01,67.92,67.98,19300.0,49.8999,49.9587,49.8926,49.9366,19300.0
2011-08-16 14:10:00,67.99,68.16,67.98,68.12,32600.0,49.944,50.0689,49.9366,50.0395,32600.0
2011-08-16 14:15:00,68.11,68.15,68.01,68.07,57600.0,50.0321,50.0615,49.9587,50.0027,57600.0
2011-08-16 14:20:00,68.08,68.19,68.04,68.05,22200.0,50.0101,50.0909,49.9807,49.988,22200.0
2011-08-16 14:25:00,68.05,68.13,68.01,68.12,31500.0,49.988,50.0468,49.9587,50.0395,31500.0
2011-08-16 14:30:00,68.11,68.18,68.01,68.03,30900.0,50.0321,50.0835,49.9587,49.9734,30900.0
2011-08-16 14:35:00,68.03,68.11,67.91,67.96,27200.0,49.9734,50.0321,49.8852,49.9219,27200.0
2011-08-16 14:40:00,67.96,68.09,67.95,68.09,21400.0,49.9219,50.0174,49.9146,50.0174,21400.0
2011-08-16 14:45:00,68.1,68.13,68.04,68.11,35800.0,50.0248,50.0468,49.9807,50.0321,35800.0
2011-08-16 14:50:00,68.09,68.14,67.98,68.02,74600.0,50.0174,50.0542,49.9366,49.966,74600.0
2011-08-16 14:55:00,68.04,68.11,67.97,68.01,46700.0,49.9807,50.0321,49.9293,49.9587,46700.0
2011-08-16 15:00:00,68.01,68.13,67.98,68.11,41700.0,49.9587,50.0468,49.9366,50.0321,41700.0
2011-08-16 15:05:00,68.12,68.25,68.1,68.2,35600.0,50.0395,50.135,50.0248,50.0982,35600.0
2011-08-16 15:10:00,68.19,68.22,68.1,68.11,38100.0,50.0909,50.1129,50.0248,50.0321,38100.0
2011-08-16 15:15:00,68.12,68.3,68.09,68.29,51900.0,50.0395,50.1717,50.0174,50.1643,51900.0
2011-08-16 15:20:00,68.3,68.33,68.23,68.33,41800.0,50.1717,50.1937,50.1203,50.1937,41800.0
2011-08-16 15:25:00,68.33,68.59,68.32,68.58,57100.0,50.1937,50.3847,50.1864,50.3774,57100.0
2011-08-16 15:30:00,68.58,68.59,68.45,68.5,50400.0,50.3774,50.3847,50.2819,50.3186,50400.0
2011-08-16 15:35:00,68.5,68.56,68.49,68.51,50100.0,50.3186,50.3627,50.3113,50.326,50100.0
2011-08-16 15:40:00,68.52,68.58,68.47,68.52,53600.0,50.3333,50.3774,50.2966,50.3333,53600.0
2011-08-16 15:45:00,68.53,68.59,68.25,68.37,89800.0,50.3406,50.3847,50.135,50.2231,89800.0
2011-08-16 15:50:00,68.36,68.36,68.16,68.2,52800.0,50.2158,50.2158,50.0689,50.0982,52800.0
2011-08-16 15:55:00,68.2,68.23,68.14,68.22,87400.0,50.0982,50.1203,50.0542,50.1129,87400.0
2011-08-17 09:30:00,68.52,69.06,68.42,68.95,46800.0,50.3333,50.73,50.2598,50.6492,46800.0
2011-08-17 09:35:00,68.97,69.25,68.91,68.94,38100.0,50.6639,50.8695,50.6198,50.6418,38100.0
2011-08-17 09:40:00,68.93,69.01,68.84,68.95,9800.0,50.6345,50.6932,50.5684,50.6492,9800.0
2011-08-17 09:45:00,68.94,69.22,68.94,69.05,28200.0,50.6418,50.8475,50.6418,50.7226,28200.0
2011-08-17 09:50:00,69.04,69.2,68.99,69.04,6800.0,50.7153,50.8328,50.6786,50.7153,6800.0
2011-08-17 09:55:00,69.09,69.12,68.91,69.03,10400.0,50.752,50.774,50.6198,50.7079,10400.0
2011-08-17 10:00:00,69.03,69.07,68.8,68.8,28300.0,50.7079,50.7373,50.539,50.539,28300.0
2011-08-17 10:05:00,68.8,68.88,68.75,68.83,15900.0,50.539,50.5977,50.5023,50.561,15900.0
2011-08-17 10:10:00,68.84,68.93,68.77,68.87,17900.0,50.5684,50.6345,50.5169,50.5904,17900.0
2011-08-17 10:15:00,68.87,69.01,68.86,68.97,15100.0,50.5904,50.6932,50.5831,50.6639,15100.0
2011-08-17 10:20:00,68.94,69.03,68.78,68.79,25600.0,50.6418,50.7079,50.5243,50.5316,25600.0
2011-08-17 10:25:00,68.77,68.93,68.75,68.93,16000.0,50.5169,50.6345,50.5023,50.6345,16000.0
2011-08-17 10:30:00,68.91,68.92,68.67,68.67,27900.0,50.6198,50.6271,50.4435,50.4435,27900.0
2011-08-17 10:35:00,68.7,68.87,68.65,68.8,33100.0,50.4655,50.5904,50.4288,50.539,33100.0
2011-08-17 10:40:00,68.79,68.92,68.75,68.82,13500.0,50.5316,50.6271,50.5023,50.5537,13500.0
2011-08-17 10:45:00,68.81,68.81,68.67,68.76,27100.0,50.5463,50.5463,50.4435,50.5096,27100.0
2011-08-17 10:50:00,68.75,68.86,68.58,68.65,25700.0,50.5023,50.5831,50.3774,50.4288,25700.0
2011-08-17 10:55:00,68.66,68.67,68.48,68.48,20700.0,50.4361,50.4435,50.3039,50.3039,20700.0
2011-08-17 11:00:00,68.49,68.61,68.46,68.61,41700.0,50.3113,50.3994,50.2892,50.3994,41700.0
2011-08-17 11:05:00,68.61,68.62,68.5,68.5,19700.0,50.3994,50.4068,50.3186,50.3186,19700.0
2011-08-17 11:10:00,68.5,68.58,68.48,68.56,24300.0,50.3186,50.3774,50.3039,50.3627,24300.0
2011-08-17 11:15:00,68.57,68.6,68.42,68.44,47400.0,50.37,50.3921,50.2598,50.2745,47400.0
2011-08-17 11:20:00,68.42,68.46,68.31,68.31,17500.0,50.2598,50.2892,50.179,50.179,17500.0
2011-08-17 11:25:00,68.32,68.32,68.16,68.23,24400.0,50.1864,50.1864,50.0689,50.1203,24400.0
2011-08-17 11:30:00,68.23,68.31,68.09,68.12,26300.0,50.1203,50.179,50.0174,50.0395,26300.0
2011-08-17 11:35:00,68.11,68.16,68.04,68.12,44900.0,50.0321,50.0689,49.9807,50.0395,44900.0
2011-08-17 11:40:00,68.11,68.17,67.99,68.05,38700.0,50.0321,50.0762,49.944,49.988,38700.0
2011-08-17 11:45:00,68.05,68.12,68.03,68.05,36400.0,49.988,50.0395,49.9734,49.988,36400.0
2011-08-17 11:50:00,68.04,68.15,68.04,68.05,18800.0,49.9807,50.0615,49.9807,49.988,18800.0
2011-08-17 11:55:00,68.04,68.04,67.86,67.96,26500.0,49.9807,49.9807,49.8485,49.9219,26500.0
2011-08-17 12:00:00,67.95,68.0,67.81,67.82,25600.0,49.9146,49.9513,49.8117,49.8191,25600.0
2011-08-17 12:05:00,67.81,67.85,67.61,67.69,35900.0,49.8117,49.8411,49.6648,49.7236,35900.0
2011-08-17 12:10:00,67.68,67.75,67.61,67.74,23800.0,49.7163,49.7677,49.6648,49.7603,23800.0
2011-08-17 12:15:00,67.74,67.82,67.72,67.73,11400.0,49.7603,49.8191,49.7456,49.753,11400.0
2011-08-17 12:20:00,67.72,67.89,67.72,67.86,14000.0,49.7456,49.8705,49.7456,49.8485,14000.0
2011-08-17 12:25:00,67.87,67.99,67.84,67.99,11200.0,49.8558,49.944,49.8338,49.944,11200.0
2011-08-17 12:30:00,68.01,68.1,68.0,68.1,13300.0,49.9587,50.0248,49.9513,50.0248,13300.0
2011-08-17 12:35:00,68.13,68.16,68.03,68.07,10900.0,50.0468,50.0689,49.9734,50.0027,10900.0
2011-08-17 12:40:00,68.09,68.14,68.07,68.09,18400.0,50.0174,50.0542,50.0027,50.0174,18400.0
2011-08-17 12:45:00,68.07,68.07,67.95,68.04,14300.0,50.0027,50.0027,49.9146,49.9807,14300.0
2011-08-17 12:50:00,68.05,68.1,67.85,67.87,15700.0,49.988,50.0248,49.8411,49.8558,15700.0
2011-08-17 12:55:00,67.87,67.88,67.72,67.84,20000.0,49.8558,49.8632,49.7456,49.8338,20000.0
2011-08-17 13:00:00,67.83,67.85,67.69,67.79,24900.0,49.8264,49.8411,49.7236,49.7971,24900.0
2011-08-17 13:05:00,67.79,67.84,67.68,67.83,28100.0,49.7971,49.8338,49.7163,49.8264,28100.0
2011-08-17 13:10:00,67.82,67.87,67.72,67.8,20700.0,49.8191,49.8558,49.7456,49.8044,20700.0
2011-08-17 13:15:00,67.8,67.84,67.77,67.82,12800.0,49.8044,49.8338,49.7824,49.8191,12800.0
2011-08-17 13:20:00,67.82,67.86,67.61,67.65,37200.0,49.8191,49.8485,49.6648,49.6942,37200.0
2011-08-17 13:25:00,67.62,67.63,67.51,67.59,20400.0,49.6722,49.6795,49.5914,49.6501,20400.0
2011-08-17 13:30:00,67.59,67.71,67.54,67.55,20700.0,49.6501,49.7383,49.6134,49.6208,20700.0
2011-08-17 13:35:00,67.56,67.65,67.53,67.61,20600.0,49.6281,49.6942,49.6061,49.6648,20600.0
2011-08-17 13:40:00,67.59,67.6,67.45,67.55,40400.0,49.6501,49.6575,49.5473,49.6208,40400.0
2011-08-17 13:45:00,67.54,67.58,67.47,67.57,28500.0,49.6134,49.6428,49.562,49.6354,28500.0
2011-08-17 13:50:00,67.57,67.72,67.49,67.72,19000.0,49.6354,49.7456,49.5767,49.7456,19000.0
2011-08-17 13:55:00,67.72,67.72,67.61,67.67,24000.0,49.7456,49.7456,49.6648,49.7089,24000.0
2011-08-17 14:00:00,67.69,67.92,67.69,67.91,22800.0,49.7236,49.8926,49.7236,49.8852,22800.0
2011-08-17 14:05:00,67.9,67.99,67.88,67.96,30400.0,49.8779,49.944,49.8632,49.9219,30400.0
2011-08-17 14:10:00,67.96,68.09,67.96,68.03,15700.0,49.9219,50.0174,49.9219,49.9734,15700.0
2011-08-17 14:15:00,68.05,68.14,67.98,68.13,20300.0,49.988,50.0542,49.9366,50.0468,20300.0
2011-08-17 14:20:00,68.12,68.17,68.04,68.07,26000.0,50.0395,50.0762,49.9807,50.0027,26000.0
2011-08-17 14:25:00,68.06,68.08,67.93,67.98,25200.0,49.9954,50.0101,49.8999,49.9366,25200.0
2011-08-17 14:30:00,67.98,68.05,67.97,67.99,13100.0,49.9366,49.988,49.9293,49.944,13100.0
2011-08-17 14:35:00,67.97,68.0,67.92,67.98,26800.0,49.9293,49.9513,49.8926,49.9366,26800.0
2011-08-17 14:40:00,67.96,68.08,67.93,68.05,41900.0,49.9219,50.0101,49.8999,49.988,41900.0
2011-08-17 14:45:00,68.06,68.06,67.91,68.03,28500.0,49.9954,49.9954,49.8852,49.9734,28500.0
2011-08-17 14:50:00,68.03,68.14,67.99,68.12,27100.0,49.9734,50.0542,49.944,50.0395,27100.0
2011-08-17 14:55:00,68.12,68.26,68.12,68.26,18600.0,50.0395,50.1423,50.0395,50.1423,18600.0
2011-08-17 15:00:00,68.28,68.28,68.14,68.16,22400.0,50.157,50.157,50.0542,50.0689,22400.0
2011-08-17 15:05:00,68.17,68.29,68.15,68.27,20900.0,50.0762,50.1643,50.0615,50.1497,20900.0
2011-08-17 15:10:00,68.27,68.34,68.21,68.23,28900.0,50.1497,50.2011,50.1056,50.1203,28900.0
2011-08-17 15:15:00,68.21,68.26,68.15,68.24,25300.0,50.1056,50.1423,50.0615,50.1276,25300.0
2011-08-17 15:20:00,68.25,68.4,68.17,68.34,51700.0,50.135,50.2451,50.0762,50.2011,51700.0
2011-08-17 15:25:00,68.34,68.38,68.25,68.27,25900.0,50.2011,50.2305,50.135,50.1497,25900.0
2011-08-17 15:30:00,68.27,68.3,68.24,68.25,42300.0,50.1497,50.1717,50.1276,50.135,42300.0
2011-08-17 15:35:00,68.25,68.31,68.2,68.24,50900.0,50.135,50.179,50.0982,50.1276,50900.0
2011-08-17 15:40:00,68.24,68.3,68.2,68.24,56000.0,50.1276,50.1717,50.0982,50.1276,56000.0
2011-08-17 15:45:00,68.25,68.29,68.15,68.24,80800.0,50.135,50.1643,50.0615,50.1276,80800.0
2011-08-17 15:50:00,68.26,68.3,68.14,68.2,55400.0,50.1423,50.1717,50.0542,50.0982,55400.0
2011-08-17 15:55:00,68.2,68.34,68.19,68.29,131700.0,50.0982,50.2011,50.0909,50.1643,131700.0
2011-08-18 09:30:00,66.45,66.48,66.07,66.2,19400.0,48.8127,48.8348,48.5336,48.6291,19400.0
2011-08-18 09:35:00,66.18,66.33,65.76,65.92,106400.0,48.6144,48.7246,48.3059,48.4234,106400.0
2011-08-18 09:40:00,65.91,65.98,65.0,65.0,182500.0,48.416,48.4675,47.7476,47.7476,182500.0
2011-08-18 09:45:00,65.01,65.32,65.0,65.25,104400.0,47.7549,47.9826,47.7476,47.9312,104400.0
2011-08-18 09:50:00,65.23,65.49,65.01,65.02,118500.0,47.9165,48.1075,47.7549,47.7623,118500.0
2011-08-18 09:55:00,65.03,65.04,64.75,64.8,165300.0,47.7696,47.777,47.5639,47.6007,165300.0
2011-08-18 10:00:00,64.8,64.8,63.52,63.95,295200.0,47.6007,47.6007,46.6604,46.9763,295200.0
2011-08-18 10:05:00,63.99,64.0,63.42,63.79,71800.0,47.0057,47.013,46.5869,46.8587,71800.0
2011-08-18 10:10:00,63.86,63.97,63.7,63.85,69900.0,46.9102,46.991,46.7926,46.9028,69900.0
2011-08-18 10:15:00,63.89,64.66,63.87,64.38,74800.0,46.9322,47.4978,46.9175,47.2921,74800.0
2011-08-18 10:20:00,64.29,64.57,64.05,64.57,34200.0,47.226,47.4317,47.0497,47.4317,34200.0
2011-08-18 10:25:00,64.55,64.76,64.55,64.63,45800.0,47.417,47.5713,47.417,47.4758,45800.0
2011-08-18 10:30:00,64.64,64.8,64.49,64.63,69900.0,47.4831,47.6007,47.3729,47.4758,69900.0
2011-08-18 10:35:00,64.64,64.85,64.55,64.81,61400.0,47.4831,47.6374,47.417,47.608,61400.0
2011-08-18 10:40:00,64.79,64.79,64.49,64.7,54600.0,47.5933,47.5933,47.3729,47.5272,54600.0
2011-08-18 10:45:00,64.69,64.99,64.6,64.99,35900.0,47.5199,47.7402,47.4538,47.7402,35900.0
2011-08-18 10:50:00,65.01,65.14,64.98,65.09,23100.0,47.7549,47.8504,47.7329,47.8137,23100.0
2011-08-18 10:55:00,65.09,65.18,64.93,65.15,32600.0,47.8137,47.8798,47.6962,47.8578,32600.0
2011-08-18 11:00:00,65.14,65.16,64.85,64.9,40200.0,47.8504,47.8651,47.6374,47.6741,40200.0
2011-08-18 11:05:00,64.89,64.91,64.65,64.74,34500.0,47.6668,47.6815,47.4905,47.5566,34500.0
2011-08-18 11:10:00,64.74,64.9,64.68,64.77,43500.0,47.5566,47.6741,47.5125,47.5786,43500.0
2011-08-18 11:15:00,64.77,64.78,64.59,64.71,54400.0,47.5786,47.586,47.4464,47.5346,54400.0
2011-08-18 11:20:00,64.7,64.75,64.52,64.69,52400.0,47.5272,47.5639,47.395,47.5199,52400.0
2011-08-18 11:25:00,64.68,64.83,64.66,64.77,18200.0,47.5125,47.6227,47.4978,47.5786,18200.0
2011-08-18 11:30:00,64.76,65.05,64.71,64.88,46000.0,47.5713,47.7843,47.5346,47.6594,46000.0
2011-08-18 11:35:00,64.86,65.1,64.85,65.01,20900.0,47.6447,47.821,47.6374,47.7549,20900.0
2011-08-18 11:40:00,64.99,65.04,64.92,65.02,34400.0,47.7402,47.777,47.6888,47.7623,34400.0
2011-08-18 11:45:00,65.03,65.26,65.03,65.24,14300.0,47.7696,47.9386,47.7696,47.9239,14300.0
2011-08-18 11:50:00,65.24,65.25,65.07,65.21,14900.0,47.9239,47.9312,47.799,47.9018,14900.0
2011-08-18 11:55:00,65.22,65.24,65.14,65.19,29000.0,47.9092,47.9239,47.8504,47.8872,29000.0
2011-08-18 12:00:00,65.19,65.2,64.82,64.85,27700.0,47.8872,47.8945,47.6154,47.6374,27700.0
2011-08-18 12:05:00,64.87,64.97,64.82,64.93,19500.0,47.6521,47.7255,47.6154,47.6962,19500.0
2011-08-18 12:10:00,64.92,65.17,64.85,65.06,33800.0,47.6888,47.8725,47.6374,47.7917,33800.0
2011-08-18 12:15:00,65.08,65.24,65.06,65.13,20000.0,47.8063,47.9239,47.7917,47.8431,20000.0
2011-08-18 12:20:00,65.15,65.19,65.04,65.06,26200.0,47.8578,47.8872,47.777,47.7917,26200.0
2011-08-18 12:25:00,65.07,65.1,64.98,65.03,31600.0,47.799,47.821,47.7329,47.7696,31600.0
2011-08-18 12:30:00,65.06,65.1,64.95,65.0,32100.0,47.7917,47.821,47.7109,47.7476,32100.0
2011-08-18 12:35:00,65.02,65.02,64.83,64.92,20400.0,47.7623,47.7623,47.6227,47.6888,20400.0
2011-08-18 12:40:00,64.89,64.93,64.82,64.86,23200.0,47.6668,47.6962,47.6154,47.6447,23200.0
2011-08-18 12:45:00,64.88,64.88,64.78,64.81,20200.0,47.6594,47.6594,47.586,47.608,20200.0
2011-08-18 12:50:00,64.79,64.8,64.69,64.7,11800.0,47.5933,47.6007,47.5199,47.5272,11800.0
2011-08-18 12:55:00,64.72,64.81,64.72,64.81,17500.0,47.5419,47.608,47.5419,47.608,17500.0
2011-08-18 13:00:00,64.8,64.92,64.78,64.83,10000.0,47.6007,47.6888,47.586,47.6227,10000.0
2011-08-18 13:05:00,64.83,64.85,64.6,64.62,20200.0,47.6227,47.6374,47.4538,47.4684,20200.0
2011-08-18 13:10:00,64.63,64.71,64.57,64.6,20800.0,47.4758,47.5346,47.4317,47.4538,20800.0
2011-08-18 13:15:00,64.57,64.65,64.52,64.65,17500.0,47.4317,47.4905,47.395,47.4905,17500.0
2011-08-18 13:20:00,64.67,64.78,64.67,64.76,27800.0,47.5052,47.586,47.5052,47.5713,27800.0
2011-08-18 13:25:00,64.74,64.8,64.72,64.72,26100.0,47.5566,47.6007,47.5419,47.5419,26100.0
2011-08-18 13:30:00,64.71,64.74,64.33,64.34,47500.0,47.5346,47.5566,47.2554,47.2628,47500.0
2011-08-18 13:35:00,64.32,64.41,64.22,64.27,38400.0,47.2481,47.3142,47.1746,47.2113,38400.0
2011-08-18 13:40:00,64.29,64.47,64.27,64.39,27400.0,47.226,47.3583,47.2113,47.2995,27400.0
2011-08-18 13:45:00,64.36,64.52,64.35,64.52,18500.0,47.2775,47.395,47.2701,47.395,18500.0
2011-08-18 13:50:00,64.51,64.57,64.43,64.44,24800.0,47.3876,47.4317,47.3289,47.3362,24800.0
2011-08-18 13:55:00,64.44,64.44,64.27,64.36,24400.0,47.3362,47.3362,47.2113,47.2775,24400.0
2011-08-18 14:00:00,64.37,64.79,64.35,64.69,46600.0,47.2848,47.5933,47.2701,47.5199,46600.0
2011-08-18 14:05:00,64.7,64.7,64.54,64.55,27700.0,47.5272,47.5272,47.4097,47.417,27700.0
2011-08-18 14:10:00,64.56,64.58,64.32,64.35,26000.0,47.4244,47.4391,47.2481,47.2701,26000.0
2011-08-18 14:15:00,64.37,64.65,64.36,64.64,22800.0,47.2848,47.4905,47.2775,47.4831,22800.0
2011-08-18 14:20:00,64.62,64.72,64.55,64.71,19500.0,47.4684,47.5419,47.417,47.5346,19500.0
2011-08-18 14:25:00,64.74,64.74,64.62,64.64,29600.0,47.5566,47.5566,47.4684,47.4831,29600.0
2011-08-18 14:30:00,64.64,64.68,64.55,64.67,29600.0,47.4831,47.5125,47.417,47.5052,29600.0
2011-08-18 14:35:00,64.68,64.81,64.66,64.73,33200.0,47.5125,47.608,47.4978,47.5492,33200.0
2011-08-18 14:40:00,64.73,64.73,64.5,64.54,22100.0,47.5492,47.5492,47.3803,47.4097,22100.0
2011-08-18 14:45:00,64.55,64.55,64.33,64.37,42100.0,47.417,47.417,47.2554,47.2848,42100.0
2011-08-18 14:50:00,64.39,64.41,64.19,64.29,37600.0,47.2995,47.3142,47.1526,47.226,37600.0
2011-08-18 14:55:00,64.29,64.36,64.17,64.18,40900.0,47.226,47.2775,47.1379,47.1452,40900.0
2011-08-18 15:00:00,64.18,64.25,64.0,64.01,42300.0,47.1452,47.1966,47.013,47.0204,42300.0
2011-08-18 15:05:00,64.04,64.29,64.04,64.18,32600.0,47.0424,47.226,47.0424,47.1452,32600.0
2011-08-18 15:10:00,64.18,64.36,64.17,64.23,40400.0,47.1452,47.2775,47.1379,47.182,40400.0
2011-08-18 15:15:00,64.23,64.26,64.06,64.17,47500.0,47.182,47.204,47.0571,47.1379,47500.0
2011-08-18 15:20:00,64.15,64.25,64.1,64.11,41800.0,47.1232,47.1966,47.0865,47.0938,41800.0
2011-08-18 15:25:00,64.11,64.3,64.1,64.23,98500.0,47.0938,47.2334,47.0865,47.182,98500.0
2011-08-18 15:30:00,64.24,64.29,64.05,64.1,120000.0,47.1893,47.226,47.0497,47.0865,120000.0
2011-08-18 15:35:00,64.1,64.13,63.92,63.93,177900.0,47.0865,47.1085,46.9542,46.9616,177900.0
2011-08-18 15:40:00,63.93,63.94,63.77,63.77,112200.0,46.9616,46.9689,46.8441,46.8441,112200.0
2011-08-18 15:45:00,63.76,63.88,63.67,63.85,164600.0,46.8367,46.9249,46.7706,46.9028,164600.0
2011-08-18 15:50:00,63.85,64.19,63.83,64.19,172300.0,46.9028,47.1526,46.8881,47.1526,172300.0
2011-08-18 15:55:00,64.18,64.35,64.16,64.26,199600.0,47.1452,47.2701,47.1305,47.204,199600.0
2011-08-19 09:30:00,63.5,63.97,63.2,63.84,325800.0,46.6457,46.991,46.4253,46.8955,325800.0
2011-08-19 09:35:00,63.86,64.53,63.84,64.41,25900.0,46.9102,47.4023,46.8955,47.3142,25900.0
2011-08-19 09:40:00,64.41,64.67,64.35,64.47,32100.0,47.3142,47.5052,47.2701,47.3583,32100.0
2011-08-19 09:45:00,64.47,64.47,63.94,63.98,36800.0,47.3583,47.3583,46.9689,46.9983,36800.0
2011-08-19 09:50:00,63.91,64.29,63.84,64.24,32100.0,46.9469,47.226,46.8955,47.1893,32100.0
2011-08-19 09:55:00,64.23,64.66,64.15,64.59,15700.0,47.182,47.4978,47.1232,47.4464,15700.0
2011-08-19 10:00:00,64.57,64.84,64.47,64.7,48600.0,47.4317,47.6301,47.3583,47.5272,48600.0
2011-08-19 10:05:00,64.7,64.73,64.18,64.48,45500.0,47.5272,47.5492,47.1452,47.3656,45500.0
2011-08-19 10:10:00,64.44,64.59,64.33,64.33,23100.0,47.3362,47.4464,47.2554,47.2554,23100.0
2011-08-19 10:15:00,64.32,64.95,64.29,64.72,31700.0,47.2481,47.7109,47.226,47.5419,31700.0
2011-08-19 10:20:00,64.75,64.83,64.59,64.67,25100.0,47.5639,47.6227,47.4464,47.5052,25100.0
2011-08-19 10:25:00,64.71,65.24,64.71,65.04,24500.0,47.5346,47.9239,47.5346,47.777,24500.0
2011-08-19 10:30:00,65.0,65.09,64.75,64.82,31400.0,47.7476,47.8137,47.5639,47.6154,31400.0
2011-08-19 10:35:00,64.84,64.87,64.52,64.57,32700.0,47.6301,47.6521,47.395,47.4317,32700.0
2011-08-19 10:40:00,64.6,64.84,64.54,64.66,44800.0,47.4538,47.6301,47.4097,47.4978,44800.0
2011-08-19 10:45:00,64.64,64.64,64.34,64.6,36200.0,47.4831,47.4831,47.2628,47.4538,36200.0
2011-08-19 10:50:00,64.64,64.68,64.3,64.48,29000.0,47.4831,47.5125,47.2334,47.3656,29000.0
2011-08-19 10:55:00,64.47,64.59,64.32,64.33,25000.0,47.3583,47.4464,47.2481,47.2554,25000.0
2011-08-19 11:00:00,64.33,64.37,64.18,64.18,38900.0,47.2554,47.2848,47.1452,47.1452,38900.0
2011-08-19 11:05:00,64.17,64.17,63.87,63.91,51500.0,47.1379,47.1379,46.9175,46.9469,51500.0
2011-08-19 11:10:00,63.92,64.0,63.7,63.73,39500.0,46.9542,47.013,46.7926,46.8147,39500.0
2011-08-19 11:15:00,63.7,63.84,63.59,63.75,30000.0,46.7926,46.8955,46.7118,46.8294,30000.0
2011-08-19 11:20:00,63.73,64.03,63.69,64.02,19600.0,46.8147,47.035,46.7853,47.0277,19600.0
2011-08-19 11:25:00,64.04,64.08,63.97,64.02,25700.0,47.0424,47.0718,46.991,47.0277,25700.0
2011-08-19 11:30:00,64.02,64.17,63.98,64.01,32700.0,47.0277,47.1379,46.9983,47.0204,32700.0
2011-08-19 11:35:00,64.02,64.05,63.79,63.98,36900.0,47.0277,47.0497,46.8587,46.9983,36900.0
2011-08-19 11:40:00,63.99,64.27,63.98,64.21,47700.0,47.0057,47.2113,46.9983,47.1673,47700.0
2011-08-19 11:45:00,64.24,64.24,64.02,64.09,27400.0,47.1893,47.1893,47.0277,47.0791,27400.0
2011-08-19 11:50:00,64.09,64.35,64.09,64.26,17200.0,47.0791,47.2701,47.0791,47.204,17200.0
2011-08-19 11:55:00,64.29,64.32,64.05,64.31,40100.0,47.226,47.2481,47.0497,47.2407,40100.0
2011-08-19 12:00:00,64.31,64.34,64.04,64.06,25800.0,47.2407,47.2628,47.0424,47.0571,25800.0
2011-08-19 12:05:00,64.04,64.18,63.99,64.0,26900.0,47.0424,47.1452,47.0057,47.013,26900.0
2011-08-19 12:10:00,64.0,64.03,63.89,64.01,16900.0,47.013,47.035,46.9322,47.0204,16900.0
2011-08-19 12:15:00,64.0,64.03,63.91,63.93,13000.0,47.013,47.035,46.9469,46.9616,13000.0
2011-08-19 12:20:00,63.94,63.94,63.76,63.82,24600.0,46.9689,46.9689,46.8367,46.8808,24600.0
2011-08-19 12:25:00,63.83,63.97,63.81,63.97,27700.0,46.8881,46.991,46.8734,46.991,27700.0
2011-08-19 12:30:00,63.98,64.06,63.96,64.01,26100.0,46.9983,47.0571,46.9836,47.0204,26100.0
2011-08-19 12:35:00,64.02,64.11,63.92,63.92,28500.0,47.0277,47.0938,46.9542,46.9542,28500.0
2011-08-19 12:40:00,63.92,64.06,63.87,64.0,31200.0,46.9542,47.0571,46.9175,47.013,31200.0
2011-08-19 12:45:00,64.01,64.12,63.98,64.12,22900.0,47.0204,47.1012,46.9983,47.1012,22900.0
2011-08-19 12:50:00,64.11,64.19,64.07,64.18,24500.0,47.0938,47.1526,47.0644,47.1452,24500.0
2011-08-19 12:55:00,64.18,64.19,64.05,64.07,33600.0,47.1452,47.1526,47.0497,47.0644,33600.0
2011-08-19 13:00:00,64.08,64.09,63.9,63.94,32400.0,47.0718,47.0791,46.9395,46.9689,32400.0
2011-08-19 13:05:00,63.94,64.11,63.91,64.11,21700.0,46.9689,47.0938,46.9469,47.0938,21700.0
2011-08-19 13:10:00,64.11,64.25,64.08,64.15,19000.0,47.0938,47.1966,47.0718,47.1232,19000.0
2011-08-19 13:15:00,64.16,64.19,64.02,64.16,23200.0,47.1305,47.1526,47.0277,47.1305,23200.0
2011-08-19 13:20:00,64.17,64.17,64.08,64.13,20500.0,47.1379,47.1379,47.0718,47.1085,20500.0
2011-08-19 13:25:00,64.12,64.2,64.07,64.16,12700.0,47.1012,47.1599,47.0644,47.1305,12700.0
2011-08-19 13:30:00,64.15,64.19,63.9,63.93,29200.0,47.1232,47.1526,46.9395,46.9616,29200.0
2011-08-19 13:35:00,63.93,64.0,63.9,63.94,24700.0,46.9616,47.013,46.9395,46.9689,24700.0
2011-08-19 13:40:00,63.95,63.95,63.78,63.79,26400.0,46.9763,46.9763,46.8514,46.8587,26400.0
2011-08-19 13:45:00,63.79,64.02,63.79,64.0,38800.0,46.8587,47.0277,46.8587,47.013,38800.0
2011-08-19 13:50:00,64.0,64.0,63.86,63.89,14800.0,47.013,47.013,46.9102,46.9322,14800.0
2011-08-19 13:55:00,63.9,64.01,63.88,63.88,21800.0,46.9395,47.0204,46.9249,46.9249,21800.0
2011-08-19 14:00:00,63.88,64.0,63.8,63.81,49100.0,46.9249,47.013,46.8661,46.8734,49100.0
2011-08-19 14:05:00,63.81,63.84,63.61,63.82,51700.0,46.8734,46.8955,46.7265,46.8808,51700.0
2011-08-19 14:10:00,63.81,63.81,63.69,63.78,44700.0,46.8734,46.8734,46.7853,46.8514,44700.0
2011-08-19 14:15:00,63.79,63.81,63.55,63.57,39400.0,46.8587,46.8734,46.6824,46.6971,39400.0
2011-08-19 14:20:00,63.57,63.57,63.37,63.4,87000.0,46.6971,46.6971,46.5502,46.5723,87000.0
2011-08-19 14:25:00,63.4,63.58,63.39,63.5,34600.0,46.5723,46.7045,46.5649,46.6457,34600.0
2011-08-19 14:30:00,63.5,63.52,63.23,63.23,50500.0,46.6457,46.6604,46.4474,46.4474,50500.0
2011-08-19 14:35:00,63.23,63.46,63.17,63.45,56100.0,46.4474,46.6163,46.4033,46.609,56100.0
2011-08-19 14:40:00,63.44,63.51,63.29,63.48,50400.0,46.6016,46.6531,46.4915,46.631,50400.0
2011-08-19 14:45:00,63.48,63.49,63.06,63.08,105800.0,46.631,46.6384,46.3225,46.3372,105800.0
2011-08-19 14:50:00,63.1,63.15,62.9,63.08,92500.0,46.3519,46.3886,46.205,46.3372,92500.0
2011-08-19 14:55:00,63.08,63.18,63.01,63.12,49500.0,46.3372,46.4107,46.2858,46.3666,49500.0
2011-08-19 15:00:00,63.11,63.21,62.99,63.19,53500.0,46.3592,46.4327,46.2711,46.418,53500.0
2011-08-19 15:05:00,63.2,63.32,63.06,63.15,40100.0,46.4253,46.5135,46.3225,46.3886,40100.0
2011-08-19 15:10:00,63.16,63.22,63.03,63.09,41600.0,46.396,46.44,46.3005,46.3445,41600.0
2011-08-19 15:15:00,63.06,63.14,62.84,63.12,55600.0,46.3225,46.3813,46.1609,46.3666,55600.0
2011-08-19 15:20:00,63.12,63.45,63.12,63.31,67400.0,46.3666,46.609,46.3666,46.5061,67400.0
2011-08-19 15:25:00,63.31,63.46,63.25,63.33,80900.0,46.5061,46.6163,46.4621,46.5208,80900.0
2011-08-19 15:30:00,63.33,63.34,63.12,63.12,74400.0,46.5208,46.5282,46.3666,46.3666,74400.0
2011-08-19 15:35:00,63.15,63.33,63.09,63.23,51600.0,46.3886,46.5208,46.3445,46.4474,51600.0
2011-08-19 15:40:00,63.24,63.26,63.08,63.23,77600.0,46.4547,46.4694,46.3372,46.4474,77600.0
2011-08-19 15:45:00,63.22,63.29,63.15,63.25,90000.0,46.44,46.4915,46.3886,46.4621,90000.0
2011-08-19 15:50:00,63.24,63.39,63.15,63.18,80100.0,46.4547,46.5649,46.3886,46.4107,80100.0
2011-08-19 15:55:00,63.17,63.17,63.01,63.06,173100.0,46.4033,46.4033,46.2858,46.3225,173100.0
2011-08-22 09:30:00,64.28,64.64,64.28,64.49,57800.0,47.2187,47.4831,47.2187,47.3729,57800.0
2011-08-22 09:35:00,64.5,64.6,64.06,64.2,54000.0,47.3803,47.4538,47.0571,47.1599,54000.0
2011-08-22 09:40:00,64.17,64.36,63.85,63.98,51600.0,47.1379,47.2775,46.9028,46.9983,51600.0
2011-08-22 09:45:00,63.95,64.01,63.73,63.96,43300.0,46.9763,47.0204,46.8147,46.9836,43300.0
2011-08-22 09:50:00,63.99,64.07,63.62,63.63,53800.0,47.0057,47.0644,46.7339,46.7412,53800.0
2011-08-22 09:55:00,63.63,63.9,63.58,63.58,55400.0,46.7412,46.9395,46.7045,46.7045,55400.0
2011-08-22 10:00:00,63.64,63.86,63.53,63.67,96200.0,46.7486,46.9102,46.6678,46.7706,96200.0
2011-08-22 10:05:00,63.65,63.65,63.24,63.3,131600.0,46.7559,46.7559,46.4547,46.4988,131600.0
2011-08-22 10:10:00,63.29,63.38,63.13,63.3,105500.0,46.4915,46.5576,46.3739,46.4988,105500.0
2011-08-22 10:15:00,63.29,63.6,63.24,63.56,80600.0,46.4915,46.7192,46.4547,46.6898,80600.0
2011-08-22 10:20:00,63.56,63.66,63.44,63.61,46700.0,46.6898,46.7632,46.6016,46.7265,46700.0
2011-08-22 10:25:00,63.62,63.75,63.53,63.62,55800.0,46.7339,46.8294,46.6678,46.7339,55800.0
2011-08-22 10:30:00,63.61,63.72,63.5,63.57,41100.0,46.7265,46.8073,46.6457,46.6971,41100.0
2011-08-22 10:35:00,63.58,63.58,63.3,63.34,38700.0,46.7045,46.7045,46.4988,46.5282,38700.0
2011-08-22 10:40:00,63.35,63.42,63.24,63.27,43700.0,46.5355,46.5869,46.4547,46.4768,43700.0
2011-08-22 10:45:00,63.25,63.5,63.21,63.37,30800.0,46.4621,46.6457,46.4327,46.5502,30800.0
2011-08-22 10:50:00,63.35,63.52,63.02,63.03,59400.0,46.5355,46.6604,46.2931,46.3005,59400.0
2011-08-22 10:55:00,63.03,63.15,62.88,62.91,80400.0,46.3005,46.3886,46.1903,46.2123,80400.0
2011-08-22 11:00:00,62.91,62.96,62.72,62.81,143000.0,46.2123,46.249,46.0727,46.1389,143000.0
2011-08-22 11:05:00,62.82,62.86,62.65,62.85,79500.0,46.1462,46.1756,46.0213,46.1682,79500.0
2011-08-22 11:10:00,62.85,62.87,62.62,62.7,55400.0,46.1682,46.1829,45.9993,46.0581,55400.0
2011-08-22 11:15:00,62.67,62.82,62.57,62.71,55100.0,46.036,46.1462,45.9626,46.0654,55100.0
2011-08-22 11:20:00,62.69,62.77,62.6,62.67,40200.0,46.0507,46.1095,45.9846,46.036,40200.0
2011-08-22 11:25:00,62.67,63.03,62.63,63.03,42600.0,46.036,46.3005,46.0066,46.3005,42600.0
2011-08-22 11:30:00,63.03,63.1,62.86,62.93,51600.0,46.3005,46.3519,46.1756,46.227,51600.0
2011-08-22 11:35:00,62.93,62.93,62.59,62.67,32400.0,46.227,46.227,45.9772,46.036,32400.0
2011-08-22 11:40:00,62.66,62.66,62.48,62.48,43600.0,46.0287,46.0287,45.8964,45.8964,43600.0
2011-08-22 11:45:00,62.47,62.71,62.44,62.7,41100.0,45.8891,46.0654,45.8671,46.0581,41100.0
2011-08-22 11:50:00,62.67,62.67,62.48,62.51,35900.0,46.036,46.036,45.8964,45.9185,35900.0
2011-08-22 11:55:00,62.51,62.52,62.36,62.5,47400.0,45.9185,45.9258,45.8083,45.9111,47400.0
2011-08-22 12:00:00,62.51,62.62,62.49,62.59,26600.0,45.9185,45.9993,45.9038,45.9772,26600.0
2011-08-22 12:05:00,62.57,62.87,62.57,62.87,26300.0,45.9626,46.1829,45.9626,46.1829,26300.0
2011-08-22 12:10:00,62.89,62.96,62.83,62.88,27600.0,46.1976,46.249,46.1535,46.1903,27600.0
2011-08-22 12:15:00,62.87,62.87,62.7,62.84,33200.0,46.1829,46.1829,46.0581,46.1609,33200.0
2011-08-22 12:20:00,62.84,63.01,62.59,62.6,61800.0,46.1609,46.2858,45.9772,45.9846,61800.0
2011-08-22 12:25:00,62.59,62.73,62.57,62.59,32300.0,45.9772,46.0801,45.9626,45.9772,32300.0
2011-08-22 12:30:00,62.59,62.79,62.57,62.59,24900.0,45.9772,46.1242,45.9626,45.9772,24900.0
2011-08-22 12:35:00,62.58,62.68,62.54,62.67,19900.0,45.9699,46.0434,45.9405,46.036,19900.0
2011-08-22 12:40:00,62.67,62.8,62.61,62.77,23300.0,46.036,46.1315,45.9919,46.1095,23300.0
2011-08-22 12:45:00,62.77,63.1,62.75,63.06,24200.0,46.1095,46.3519,46.0948,46.3225,24200.0
2011-08-22 12:50:00,63.06,63.23,62.94,63.23,30000.0,46.3225,46.4474,46.2344,46.4474,30000.0
2011-08-22 12:55:00,63.25,63.29,63.16,63.23,31700.0,46.4621,46.4915,46.396,46.4474,31700.0
2011-08-22 13:00:00,63.21,63.32,63.14,63.32,26600.0,46.4327,46.5135,46.3813,46.5135,26600.0
2011-08-22 13:05:00,63.32,63.33,63.23,63.23,23000.0,46.5135,46.5208,46.4474,46.4474,23000.0
2011-08-22 13:10:00,63.24,63.28,63.15,63.16,29200.0,46.4547,46.4841,46.3886,46.396,29200.0
2011-08-22 13:15:00,63.15,63.27,63.1,63.27,26600.0,46.3886,46.4768,46.3519,46.4768,26600.0
2011-08-22 13:20:00,63.27,63.37,63.2,63.25,17000.0,46.4768,46.5502,46.4253,46.4621,17000.0
2011-08-22 13:25:00,63.23,63.26,63.03,63.05,35000.0,46.4474,46.4694,46.3005,46.3152,35000.0
2011-08-22 13:30:00,63.07,63.18,62.87,62.89,48200.0,46.3298,46.4107,46.1829,46.1976,48200.0
2011-08-22 13:35:00,62.87,62.97,62.81,62.97,30700.0,46.1829,46.2564,46.1389,46.2564,30700.0
2011-08-22 13:40:00,62.97,63.11,62.92,63.06,18200.0,46.2564,46.3592,46.2197,46.3225,18200.0
2011-08-22 13:45:00,63.06,63.06,62.93,63.01,29700.0,46.3225,46.3225,46.227,46.2858,29700.0
2011-08-22 13:50:00,63.0,63.08,62.87,62.91,28200.0,46.2784,46.3372,46.1829,46.2123,28200.0
2011-08-22 13:55:00,62.92,63.18,62.88,63.18,30300.0,46.2197,46.4107,46.1903,46.4107,30300.0
2011-08-22 14:00:00,63.16,63.25,63.03,63.04,40400.0,46.396,46.4621,46.3005,46.3078,40400.0
2011-08-22 14:05:00,63.05,63.2,63.05,63.07,27200.0,46.3152,46.4253,46.3152,46.3298,27200.0
2011-08-22 14:10:00,63.07,63.2,63.07,63.15,28800.0,46.3298,46.4253,46.3298,46.3886,28800.0
2011-08-22 14:15:00,63.14,63.26,62.96,63.04,68500.0,46.3813,46.4694,46.249,46.3078,68500.0
2011-08-22 14:20:00,63.03,63.2,63.03,63.11,40600.0,46.3005,46.4253,46.3005,46.3592,40600.0
2011-08-22 14:25:00,63.13,63.18,62.99,63.06,26700.0,46.3739,46.4107,46.2711,46.3225,26700.0
2011-08-22 14:30:00,63.06,63.07,62.91,63.06,30300.0,46.3225,46.3298,46.2123,46.3225,30300.0
2011-08-22 14:35:00,63.07,63.07,62.9,62.97,62300.0,46.3298,46.3298,46.205,46.2564,62300.0
2011-08-22 14:40:00,62.96,63.13,62.95,63.07,54200.0,46.249,46.3739,46.2417,46.3298,54200.0
2011-08-22 14:45:00,63.06,63.12,63.01,63.07,22200.0,46.3225,46.3666,46.2858,46.3298,22200.0
2011-08-22 14:50:00,63.08,63.11,62.88,62.92,28900.0,46.3372,46.3592,46.1903,46.2197,28900.0
2011-08-22 14:55:00,62.91,62.94,62.79,62.79,26000.0,46.2123,46.2344,46.1242,46.1242,26000.0
2011-08-22 15:00:00,62.79,62.88,62.77,62.82,33200.0,46.1242,46.1903,46.1095,46.1462,33200.0
2011-08-22 15:05:00,62.81,62.98,62.76,62.87,61900.0,46.1389,46.2637,46.1021,46.1829,61900.0
2011-08-22 15:10:00,62.87,63.1,62.84,63.06,38500.0,46.1829,46.3519,46.1609,46.3225,38500.0
2011-08-22 15:15:00,63.06,63.09,62.98,62.99,47400.0,46.3225,46.3445,46.2637,46.2711,47400.0
2011-08-22 15:20:00,63.0,63.05,62.91,63.0,110400.0,46.2784,46.3152,46.2123,46.2784,110400.0
2011-08-22 15:25:00,62.98,63.03,62.86,62.99,105400.0,46.2637,46.3005,46.1756,46.2711,105400.0
2011-08-22 15:30:00,63.0,63.04,62.86,62.88,101800.0,46.2784,46.3078,46.1756,46.1903,101800.0
2011-08-22 15:35:00,62.89,62.95,62.73,62.74,87400.0,46.1976,46.2417,46.0801,46.0874,87400.0
2011-08-22 15:40:00,62.74,62.91,62.65,62.91,93200.0,46.0874,46.2123,46.0213,46.2123,93200.0
2011-08-22 15:45:00,62.92,63.0,62.62,62.64,148600.0,46.2197,46.2784,45.9993,46.014,148600.0
2011-08-22 15:50:00,62.66,62.67,62.32,62.39,131100.0,46.0287,46.036,45.7789,45.8303,131100.0
2011-08-22 15:55:00,62.39,62.56,62.35,62.56,124500.0,45.8303,45.9552,45.801,45.9552,124500.0
2011-08-23 09:30:00,62.75,62.97,62.21,62.27,65200.0,46.0948,46.2564,45.6981,45.7422,65200.0
2011-08-23 09:35:00,62.25,62.32,61.92,61.95,65600.0,45.7275,45.7789,45.4851,45.5071,65600.0
2011-08-23 09:40:00,61.97,62.25,61.86,62.08,42600.0,45.5218,45.7275,45.441,45.6026,42600.0
2011-08-23 09:45:00,62.08,62.46,62.0,62.45,38700.0,45.6026,45.8818,45.5438,45.8744,38700.0
2011-08-23 09:50:00,62.42,62.51,62.19,62.37,30000.0,45.8524,45.9185,45.6834,45.8156,30000.0
2011-08-23 09:55:00,62.35,62.57,62.1,62.11,30900.0,45.801,45.9626,45.6173,45.6247,30900.0
2011-08-23 10:00:00,62.13,62.62,62.1,62.47,82400.0,45.6393,45.9993,45.6173,45.8891,82400.0
2011-08-23 10:05:00,62.46,62.94,62.44,62.8,29200.0,45.8818,46.2344,45.8671,46.1315,29200.0
2011-08-23 10:10:00,62.84,62.88,62.71,62.71,29800.0,46.1609,46.1903,46.0654,46.0654,29800.0
2011-08-23 10:15:00,62.69,62.71,62.39,62.45,32600.0,46.0507,46.0654,45.8303,45.8744,32600.0
2011-08-23 10:20:00,62.39,62.53,62.35,62.47,23400.0,45.8303,45.9332,45.801,45.8891,23400.0
2011-08-23 10:25:00,62.51,62.62,62.46,62.54,36100.0,45.9185,45.9993,45.8818,45.9405,36100.0
2011-08-23 10:30:00,62.57,62.6,62.33,62.43,40600.0,45.9626,45.9846,45.7863,45.8597,40600.0
2011-08-23 10:35:00,62.41,62.45,62.3,62.4,73500.0,45.845,45.8744,45.7642,45.8377,73500.0
2011-08-23 10:40:00,62.41,62.71,62.4,62.65,45400.0,45.845,46.0654,45.8377,46.0213,45400.0
2011-08-23 10:45:00,62.65,62.75,62.6,62.74,35500.0,46.0213,46.0948,45.9846,46.0874,35500.0
2011-08-23 10:50:00,62.73,62.83,62.59,62.61,38900.0,46.0801,46.1535,45.9772,45.9919,38900.0
2011-08-23 10:55:00,62.61,62.67,62.38,62.48,43800.0,45.9919,46.036,45.823,45.8964,43800.0
2011-08-23 11:00:00,62.49,62.64,62.46,62.47,53800.0,45.9038,46.014,45.8818,45.8891,53800.0
2011-08-23 11:05:00,62.45,62.52,62.36,62.5,37400.0,45.8744,45.9258,45.8083,45.9111,37400.0
2011-08-23 11:10:00,62.49,62.6,62.4,62.6,23800.0,45.9038,45.9846,45.8377,45.9846,23800.0
2011-08-23 11:15:00,62.6,62.69,62.51,62.57,30100.0,45.9846,46.0507,45.9185,45.9626,30100.0
2011-08-23 11:20:00,62.56,62.57,62.41,62.51,37600.0,45.9552,45.9626,45.845,45.9185,37600.0
2011-08-23 11:25:00,62.49,62.55,62.44,62.53,31100.0,45.9038,45.9479,45.8671,45.9332,31100.0
2011-08-23 11:30:00,62.53,62.62,62.4,62.45,22300.0,45.9332,45.9993,45.8377,45.8744,22300.0
2011-08-23 11:35:00,62.44,62.58,62.38,62.52,26900.0,45.8671,45.9699,45.823,45.9258,26900.0
2011-08-23 11:40:00,62.54,62.75,62.54,62.72,16500.0,45.9405,46.0948,45.9405,46.0727,16500.0
2011-08-23 11:45:00,62.74,62.84,62.7,62.75,24900.0,46.0874,46.1609,46.0581,46.0948,24900.0
2011-08-23 11:50:00,62.75,62.92,62.75,62.85,16500.0,46.0948,46.2197,46.0948,46.1682,16500.0
2011-08-23 11:55:00,62.85,63.15,62.84,63.1,28000.0,46.1682,46.3886,46.1609,46.3519,28000.0
2011-08-23 12:00:00,63.1,63.13,63.0,63.06,27900.0,46.3519,46.3739,46.2784,46.3225,27900.0
2011-08-23 12:05:00,63.05,63.2,63.04,63.19,25100.0,46.3152,46.4253,46.3078,46.418,25100.0
2011-08-23 12:10:00,63.21,63.26,63.11,63.13,29100.0,46.4327,46.4694,46.3592,46.3739,29100.0
2011-08-23 12:15:00,63.13,63.16,63.0,63.01,25600.0,46.3739,46.396,46.2784,46.2858,25600.0
2011-08-23 12:20:00,63.03,63.12,63.02,63.08,14100.0,46.3005,46.3666,46.2931,46.3372,14100.0
2011-08-23 12:25:00,63.09,63.14,63.05,63.1,24200.0,46.3445,46.3813,46.3152,46.3519,24200.0
2011-08-23 12:30:00,63.11,63.17,63.01,63.05,32400.0,46.3592,46.4033,46.2858,46.3152,32400.0
2011-08-23 12:35:00,63.06,63.15,63.01,63.08,22400.0,46.3225,46.3886,46.2858,46.3372,22400.0
2011-08-23 12:40:00,63.07,63.13,63.0,63.06,51300.0,46.3298,46.3739,46.2784,46.3225,51300.0
2011-08-23 12:45:00,63.07,63.09,62.91,62.92,38600.0,46.3298,46.3445,46.2123,46.2197,38600.0
2011-08-23 12:50:00,62.92,63.23,62.91,63.21,47100.0,46.2197,46.4474,46.2123,46.4327,47100.0
2011-08-23 12:55:00,63.22,63.29,63.17,63.25,45600.0,46.44,46.4915,46.4033,46.4621,45600.0
2011-08-23 13:00:00,63.25,63.4,63.24,63.29,34800.0,46.4621,46.5723,46.4547,46.4915,34800.0
2011-08-23 13:05:00,63.3,63.38,63.22,63.23,24400.0,46.4988,46.5576,46.44,46.4474,24400.0
2011-08-23 13:10:00,63.22,63.28,63.15,63.23,24000.0,46.44,46.4841,46.3886,46.4474,24000.0
2011-08-23 13:15:00,63.23,63.27,63.17,63.24,31000.0,46.4474,46.4768,46.4033,46.4547,31000.0
2011-08-23 13:20:00,63.25,63.32,63.21,63.21,15100.0,46.4621,46.5135,46.4327,46.4327,15100.0
2011-08-23 13:25:00,63.21,63.32,63.19,63.29,14900.0,46.4327,46.5135,46.418,46.4915,14900.0
2011-08-23 13:30:00,63.29,63.38,63.2,63.22,40200.0,46.4915,46.5576,46.4253,46.44,40200.0
2011-08-23 13:35:00,63.22,63.29,63.17,63.26,20300.0,46.44,46.4915,46.4033,46.4694,20300.0
2011-08-23 13:40:00,63.28,63.29,63.18,63.25,24400.0,46.4841,46.4915,46.4107,46.4621,24400.0
2011-08-23 13:45:00,63.26,63.38,63.26,63.36,24600.0,46.4694,46.5576,46.4694,46.5429,24600.0
2011-08-23 13:50:00,63.35,63.37,62.96,63.09,49200.0,46.5355,46.5502,46.249,46.3445,49200.0
2011-08-23 13:55:00,63.07,63.28,63.02,63.24,73600.0,46.3298,46.4841,46.2931,46.4547,73600.0
2011-08-23 14:00:00,63.25,63.28,63.08,63.12,57400.0,46.4621,46.4841,46.3372,46.3666,57400.0
2011-08-23 14:05:00,63.14,63.24,63.1,63.18,40200.0,46.3813,46.4547,46.3519,46.4107,40200.0
2011-08-23 14:10:00,63.19,63.24,62.96,63.01,36600.0,46.418,46.4547,46.249,46.2858,36600.0
2011-08-23 14:15:00,63.02,63.26,62.98,63.25,37300.0,46.2931,46.4694,46.2637,46.4621,37300.0
2011-08-23 14:20:00,63.25,63.25,63.03,63.11,34900.0,46.4621,46.4621,46.3005,46.3592,34900.0
2011-08-23 14:25:00,63.12,63.44,63.1,63.41,31100.0,46.3666,46.6016,46.3519,46.5796,31100.0
2011-08-23 14:30:00,63.41,63.57,63.33,63.47,36100.0,46.5796,46.6971,46.5208,46.6237,36100.0
2011-08-23 14:35:00,63.48,63.58,63.42,63.54,50900.0,46.631,46.7045,46.5869,46.6751,50900.0
2011-08-23 14:40:00,63.52,63.6,63.45,63.6,36100.0,46.6604,46.7192,46.609,46.7192,36100.0
2011-08-23 14:45:00,63.61,63.72,63.57,63.68,29100.0,46.7265,46.8073,46.6971,46.7779,29100.0
2011-08-23 14:50:00,63.69,63.77,63.62,63.75,21500.0,46.7853,46.8441,46.7339,46.8294,21500.0
2011-08-23 14:55:00,63.76,63.76,63.66,63.71,37600.0,46.8367,46.8367,46.7632,46.8,37600.0
2011-08-23 15:00:00,63.73,64.03,63.7,63.96,40700.0,46.8147,47.035,46.7926,46.9836,40700.0
2011-08-23 15:05:00,63.96,64.17,63.91,64.14,45700.0,46.9836,47.1379,46.9469,47.1158,45700.0
2011-08-23 15:10:00,64.14,64.25,64.13,64.24,41000.0,47.1158,47.1966,47.1085,47.1893,41000.0
2011-08-23 15:15:00,64.23,64.25,64.06,64.14,38900.0,47.182,47.1966,47.0571,47.1158,38900.0
2011-08-23 15:20:00,64.13,64.25,64.12,64.19,47400.0,47.1085,47.1966,47.1012,47.1526,47400.0
2011-08-23 15:25:00,64.18,64.33,64.14,64.17,105000.0,47.1452,47.2554,47.1158,47.1379,105000.0
2011-08-23 15:30:00,64.17,64.19,64.07,64.17,81100.0,47.1379,47.1526,47.0644,47.1379,81100.0
2011-08-23 15:35:00,64.16,64.36,64.15,64.36,57900.0,47.1305,47.2775,47.1232,47.2775,57900.0
2011-08-23 15:40:00,64.36,64.42,64.27,64.33,81900.0,47.2775,47.3215,47.2113,47.2554,81900.0
2011-08-23 15:45:00,64.35,64.43,64.31,64.37,89100.0,47.2701,47.3289,47.2407,47.2848,89100.0
2011-08-23 15:50:00,64.36,64.38,64.21,64.26,69800.0,47.2775,47.2921,47.1673,47.204,69800.0
2011-08-23 15:55:00,64.25,64.49,64.25,64.49,147100.0,47.1966,47.3729,47.1966,47.3729,147100.0
2011-08-24 09:30:00,64.5,64.83,64.09,64.71,36300.0,47.3803,47.6227,47.0791,47.5346,36300.0
2011-08-24 09:35:00,64.71,64.71,64.0,64.0,45800.0,47.5346,47.5346,47.013,47.013,45800.0
2011-08-24 09:40:00,63.97,63.98,63.71,63.96,69500.0,46.991,46.9983,46.8,46.9836,69500.0
2011-08-24 09:45:00,63.99,64.2,63.76,64.17,67100.0,47.0057,47.1599,46.8367,47.1379,67100.0
2011-08-24 09:50:00,64.16,64.22,63.94,64.05,58700.0,47.1305,47.1746,46.9689,47.0497,58700.0
2011-08-24 09:55:00,64.05,64.07,63.92,64.04,67000.0,47.0497,47.0644,46.9542,47.0424,67000.0
2011-08-24 10:00:00,63.97,64.49,63.93,64.35,79000.0,46.991,47.3729,46.9616,47.2701,79000.0
2011-08-24 10:05:00,64.37,64.37,64.19,64.34,81600.0,47.2848,47.2848,47.1526,47.2628,81600.0
2011-08-24 10:10:00,64.35,64.36,64.21,64.21,65900.0,47.2701,47.2775,47.1673,47.1673,65900.0
2011-08-24 10:15:00,64.17,64.3,64.13,64.25,41400.0,47.1379,47.2334,47.1085,47.1966,41400.0
2011-08-24 10:20:00,64.24,64.25,64.0,64.09,34600.0,47.1893,47.1966,47.013,47.0791,34600.0
2011-08-24 10:25:00,64.14,64.25,64.09,64.14,16800.0,47.1158,47.1966,47.0791,47.1158,16800.0
2011-08-24 10:30:00,64.16,64.25,63.89,63.97,54000.0,47.1305,47.1966,46.9322,46.991,54000.0
2011-08-24 10:35:00,63.97,64.04,63.95,64.0,49700.0,46.991,47.0424,46.9763,47.013,49700.0
2011-08-24 10:40:00,64.0,64.04,63.94,63.99,62800.0,47.013,47.0424,46.9689,47.0057,62800.0
2011-08-24 10:45:00,63.99,64.0,63.82,63.85,89500.0,47.0057,47.013,46.8808,46.9028,89500.0
2011-08-24 10:50:00,63.87,64.14,63.87,63.99,72300.0,46.9175,47.1158,46.9175,47.0057,72300.0
2011-08-24 10:55:00,64.01,64.05,63.9,63.95,39900.0,47.0204,47.0497,46.9395,46.9763,39900.0
2011-08-24 11:00:00,63.95,64.07,63.85,64.07,46500.0,46.9763,47.0644,46.9028,47.0644,46500.0
2011-08-24 11:05:00,64.08,64.35,64.04,64.31,34600.0,47.0718,47.2701,47.0424,47.2407,34600.0
2011-08-24 11:10:00,64.31,64.46,64.28,64.46,26300.0,47.2407,47.3509,47.2187,47.3509,26300.0
2011-08-24 11:15:00,64.46,64.46,64.16,64.22,32200.0,47.3509,47.3509,47.1305,47.1746,32200.0
2011-08-24 11:20:00,64.21,64.5,64.14,64.43,41800.0,47.1673,47.3803,47.1158,47.3289,41800.0
2011-08-24 11:25:00,64.46,64.62,64.45,64.56,15200.0,47.3509,47.4684,47.3436,47.4244,15200.0
2011-08-24 11:30:00,64.54,64.6,64.42,64.5,24900.0,47.4097,47.4538,47.3215,47.3803,24900.0
2011-08-24 11:35:00,64.52,64.68,64.48,64.57,24800.0,47.395,47.5125,47.3656,47.4317,24800.0
2011-08-24 11:40:00,64.57,64.57,64.36,64.44,25300.0,47.4317,47.4317,47.2775,47.3362,25300.0
2011-08-24 11:45:00,64.46,64.46,64.19,64.32,15100.0,47.3509,47.3509,47.1526,47.2481,15100.0
2011-08-24 11:50:00,64.37,64.5,64.37,64.5,20000.0,47.2848,47.3803,47.2848,47.3803,20000.0
2011-08-24 11:55:00,64.49,64.6,64.36,64.41,18800.0,47.3729,47.4538,47.2775,47.3142,18800.0
2011-08-24 12:00:00,64.37,64.41,64.11,64.13,19400.0,47.2848,47.3142,47.0938,47.1085,19400.0
2011-08-24 12:05:00,64.13,64.22,63.97,64.0,17300.0,47.1085,47.1746,46.991,47.013,17300.0
2011-08-24 12:10:00,64.02,64.14,63.96,64.14,13500.0,47.0277,47.1158,46.9836,47.1158,13500.0
2011-08-24 12:15:00,64.15,64.19,64.08,64.08,18900.0,47.1232,47.1526,47.0718,47.0718,18900.0
2011-08-24 12:20:00,64.07,64.25,64.07,64.23,9900.0,47.0644,47.1966,47.0644,47.182,9900.0
2011-08-24 12:25:00,64.24,64.24,64.11,64.16,8700.0,47.1893,47.1893,47.0938,47.1305,8700.0
2011-08-24 12:30:00,64.18,64.29,64.18,64.23,10700.0,47.1452,47.226,47.1452,47.182,10700.0
2011-08-24 12:35:00,64.23,64.29,64.2,64.25,7200.0,47.182,47.226,47.1599,47.1966,7200.0
2011-08-24 12:40:00,64.23,64.35,64.17,64.31,9800.0,47.182,47.2701,47.1379,47.2407,9800.0
2011-08-24 12:45:00,64.31,64.34,64.15,64.22,16000.0,47.2407,47.2628,47.1232,47.1746,16000.0
2011-08-24 12:50:00,64.21,64.36,64.21,64.29,20200.0,47.1673,47.2775,47.1673,47.226,20200.0
2011-08-24 12:55:00,64.31,64.52,64.3,64.5,34900.0,47.2407,47.395,47.2334,47.3803,34900.0
2011-08-24 13:00:00,64.48,64.55,64.3,64.48,29300.0,47.3656,47.417,47.2334,47.3656,29300.0
2011-08-24 13:05:00,64.47,64.56,64.46,64.47,17300.0,47.3583,47.4244,47.3509,47.3583,17300.0
2011-08-24 13:10:00,64.44,64.57,64.42,64.53,24200.0,47.3362,47.4317,47.3215,47.4023,24200.0
2011-08-24 13:15:00,64.54,64.69,64.52,64.66,15600.0,47.4097,47.5199,47.395,47.4978,15600.0
2011-08-24 13:20:00,64.67,64.88,64.67,64.76,39300.0,47.5052,47.6594,47.5052,47.5713,39300.0
2011-08-24 13:25:00,64.75,64.77,64.61,64.73,25700.0,47.5639,47.5786,47.4611,47.5492,25700.0
2011-08-24 13:30:00,64.73,64.75,64.57,64.57,7000.0,47.5492,47.5639,47.4317,47.4317,7000.0
2011-08-24 13:35:00,64.58,64.66,64.53,64.53,24700.0,47.4391,47.4978,47.4023,47.4023,24700.0
2011-08-24 13:40:00,64.51,64.53,64.44,64.48,7300.0,47.3876,47.4023,47.3362,47.3656,7300.0
2011-08-24 13:45:00,64.46,64.55,64.35,64.55,18600.0,47.3509,47.417,47.2701,47.417,18600.0
2011-08-24 13:50:00,64.54,64.54,64.44,64.46,21100.0,47.4097,47.4097,47.3362,47.3509,21100.0
2011-08-24 13:55:00,64.45,64.65,64.42,64.64,31100.0,47.3436,47.4905,47.3215,47.4831,31100.0
2011-08-24 14:00:00,64.65,64.66,64.52,64.61,26600.0,47.4905,47.4978,47.395,47.4611,26600.0
2011-08-24 14:05:00,64.61,64.7,64.58,64.65,20800.0,47.4611,47.5272,47.4391,47.4905,20800.0
2011-08-24 14:10:00,64.67,64.77,64.67,64.74,16800.0,47.5052,47.5786,47.5052,47.5566,16800.0
2011-08-24 14:15:00,64.73,64.73,64.54,64.57,20600.0,47.5492,47.5492,47.4097,47.4317,20600.0
2011-08-24 14:20:00,64.54,64.56,64.43,64.49,16000.0,47.4097,47.4244,47.3289,47.3729,16000.0
2011-08-24 14:25:00,64.47,64.59,64.4,64.54,17700.0,47.3583,47.4464,47.3068,47.4097,17700.0
2011-08-24 14:30:00,64.52,64.64,64.52,64.62,16300.0,47.395,47.4831,47.395,47.4684,16300.0
2011-08-24 14:35:00,64.62,64.65,64.55,64.65,11000.0,47.4684,47.4905,47.417,47.4905,11000.0
2011-08-24 14:40:00,64.67,64.79,64.64,64.77,14100.0,47.5052,47.5933,47.4831,47.5786,14100.0
2011-08-24 14:45:00,64.77,64.79,64.72,64.73,13900.0,47.5786,47.5933,47.5419,47.5492,13900.0
2011-08-24 14:50:00,64.71,64.81,64.71,64.81,15700.0,47.5346,47.608,47.5346,47.608,15700.0
2011-08-24 14:55:00,64.82,64.9,64.78,64.87,22500.0,47.6154,47.6741,47.586,47.6521,22500.0
2011-08-24 15:00:00,64.88,64.92,64.75,64.89,34300.0,47.6594,47.6888,47.5639,47.6668,34300.0
2011-08-24 15:05:00,64.88,64.95,64.79,64.83,68700.0,47.6594,47.7109,47.5933,47.6227,68700.0
2011-08-24 15:10:00,64.82,65.03,64.8,65.03,28500.0,47.6154,47.7696,47.6007,47.7696,28500.0
2011-08-24 15:15:00,65.01,65.13,65.0,65.12,33100.0,47.7549,47.8431,47.7476,47.8357,33100.0
2011-08-24 15:20:00,65.14,65.14,65.01,65.09,25900.0,47.8504,47.8504,47.7549,47.8137,25900.0
2011-08-24 15:25:00,65.08,65.16,65.04,65.09,27300.0,47.8063,47.8651,47.777,47.8137,27300.0
2011-08-24 15:30:00,65.09,65.39,65.09,65.39,41900.0,47.8137,48.0341,47.8137,48.0341,41900.0
2011-08-24 15:35:00,65.39,65.44,65.33,65.42,49000.0,48.0341,48.0708,47.99,48.0561,49000.0
2011-08-24 15:40:00,65.4,65.55,65.35,65.52,50000.0,48.0414,48.1516,48.0047,48.1296,50000.0
2011-08-24 15:45:00,65.53,65.53,65.32,65.38,52400.0,48.1369,48.1369,47.9826,48.0267,52400.0
2011-08-24 15:50:00,65.39,65.54,65.36,65.46,74200.0,48.0341,48.1443,48.012,48.0855,74200.0
2011-08-24 15:55:00,65.46,65.47,65.36,65.43,91600.0,48.0855,48.0928,48.012,48.0635,91600.0
2011-08-25 09:30:00,65.71,66.31,65.67,66.12,76300.0,48.2691,48.7099,48.2398,48.5703,76300.0
2011-08-25 09:35:00,66.09,66.09,65.65,65.65,39300.0,48.5483,48.5483,48.2251,48.2251,39300.0
2011-08-25 09:40:00,65.71,65.71,65.23,65.44,30800.0,48.2691,48.2691,47.9165,48.0708,30800.0
2011-08-25 09:45:00,65.43,65.51,65.1,65.25,34800.0,48.0635,48.1222,47.821,47.9312,34800.0
2011-08-25 09:50:00,65.26,65.43,64.99,65.04,29700.0,47.9386,48.0635,47.7402,47.777,29700.0
2011-08-25 09:55:00,65.1,65.36,65.02,65.34,32900.0,47.821,48.012,47.7623,47.9973,32900.0
2011-08-25 10:00:00,65.31,65.31,64.87,65.13,66100.0,47.9753,47.9753,47.6521,47.8431,66100.0
2011-08-25 10:05:00,65.12,65.52,65.04,65.52,27400.0,47.8357,48.1296,47.777,48.1296,27400.0
2011-08-25 10:10:00,65.54,65.54,65.21,65.44,14700.0,48.1443,48.1443,47.9018,48.0708,14700.0
2011-08-25 10:15:00,65.37,65.6,65.2,65.24,16800.0,48.0194,48.1883,47.8945,47.9239,16800.0
2011-08-25 10:20:00,65.2,65.25,64.77,64.95,21600.0,47.8945,47.9312,47.5786,47.7109,21600.0
2011-08-25 10:25:00,64.91,65.09,64.8,65.02,18900.0,47.6815,47.8137,47.6007,47.7623,18900.0
2011-08-25 10:30:00,64.98,65.09,64.91,65.01,23900.0,47.7329,47.8137,47.6815,47.7549,23900.0
2011-08-25 10:35:00,65.03,65.07,64.79,64.87,39700.0,47.7696,47.799,47.5933,47.6521,39700.0
2011-08-25 10:40:00,64.88,65.02,64.8,64.81,27900.0,47.6594,47.7623,47.6007,47.608,27900.0
2011-08-25 10:45:00,64.82,64.85,64.57,64.68,49300.0,47.6154,47.6374,47.4317,47.5125,49300.0
2011-08-25 10:50:00,64.67,65.01,64.6,64.87,53000.0,47.5052,47.7549,47.4538,47.6521,53000.0
2011-08-25 10:55:00,64.86,65.13,64.79,65.02,34300.0,47.6447,47.8431,47.5933,47.7623,34300.0
2011-08-25 11:00:00,65.04,65.21,64.98,65.07,36900.0,47.777,47.9018,47.7329,47.799,36900.0
2011-08-25 11:05:00,65.07,65.08,64.79,64.8,52300.0,47.799,47.8063,47.5933,47.6007,52300.0
2011-08-25 11:10:00,64.78,64.99,64.71,64.92,49400.0,47.586,47.7402,47.5346,47.6888,49400.0
2011-08-25 11:15:00,64.94,65.23,64.86,65.11,27100.0,47.7035,47.9165,47.6447,47.8284,27100.0
2011-08-25 11:20:00,65.13,65.35,65.07,65.31,21900.0,47.8431,48.0047,47.799,47.9753,21900.0
2011-08-25 11:25:00,65.3,65.33,65.1,65.13,19500.0,47.968,47.99,47.821,47.8431,19500.0
2011-08-25 11:30:00,65.12,65.27,65.11,65.2,16800.0,47.8357,47.9459,47.8284,47.8945,16800.0
2011-08-25 11:35:00,65.21,65.23,64.94,64.97,15100.0,47.9018,47.9165,47.7035,47.7255,15100.0
2011-08-25 11:40:00,64.98,64.99,64.82,64.85,16900.0,47.7329,47.7402,47.6154,47.6374,16900.0
2011-08-25 11:45:00,64.84,65.02,64.77,64.99,14200.0,47.6301,47.7623,47.5786,47.7402,14200.0
2011-08-25 11:50:00,64.99,65.1,64.96,65.03,14000.0,47.7402,47.821,47.7182,47.7696,14000.0
2011-08-25 11:55:00,65.05,65.14,64.96,64.96,29200.0,47.7843,47.8504,47.7182,47.7182,29200.0
2011-08-25 12:00:00,64.96,65.05,64.89,64.89,24900.0,47.7182,47.7843,47.6668,47.6668,24900.0
2011-08-25 12:05:00,64.89,64.89,64.75,64.77,32700.0,47.6668,47.6668,47.5639,47.5786,32700.0
2011-08-25 12:10:00,64.77,64.86,64.73,64.78,35700.0,47.5786,47.6447,47.5492,47.586,35700.0
2011-08-25 12:15:00,64.78,64.85,64.69,64.7,24300.0,47.586,47.6374,47.5199,47.5272,24300.0
2011-08-25 12:20:00,64.69,64.7,64.6,64.68,22100.0,47.5199,47.5272,47.4538,47.5125,22100.0
2011-08-25 12:25:00,64.69,64.73,64.61,64.66,12100.0,47.5199,47.5492,47.4611,47.4978,12100.0
2011-08-25 12:30:00,64.68,64.68,64.48,64.5,31300.0,47.5125,47.5125,47.3656,47.3803,31300.0
2011-08-25 12:35:00,64.5,64.53,64.37,64.5,32900.0,47.3803,47.4023,47.2848,47.3803,32900.0
2011-08-25 12:40:00,64.5,64.56,64.41,64.46,17100.0,47.3803,47.4244,47.3142,47.3509,17100.0
2011-08-25 12:45:00,64.44,64.44,64.29,64.38,20900.0,47.3362,47.3362,47.226,47.2921,20900.0
2011-08-25 12:50:00,64.38,64.44,64.27,64.42,28000.0,47.2921,47.3362,47.2113,47.3215,28000.0
2011-08-25 12:55:00,64.41,64.52,64.37,64.52,38500.0,47.3142,47.395,47.2848,47.395,38500.0
2011-08-25 13:00:00,64.53,64.61,64.5,64.53,29800.0,47.4023,47.4611,47.3803,47.4023,29800.0
2011-08-25 13:05:00,64.52,64.64,64.41,64.42,52300.0,47.395,47.4831,47.3142,47.3215,52300.0
2011-08-25 13:10:00,64.44,64.55,64.43,64.51,30600.0,47.3362,47.417,47.3289,47.3876,30600.0
2011-08-25 13:15:00,64.51,64.6,64.47,64.54,36900.0,47.3876,47.4538,47.3583,47.4097,36900.0
2011-08-25 13:20:00,64.56,64.67,64.55,64.61,60900.0,47.4244,47.5052,47.417,47.4611,60900.0
2011-08-25 13:25:00,64.63,64.75,64.57,64.73,28500.0,47.4758,47.5639,47.4317,47.5492,28500.0
2011-08-25 13:30:00,64.75,64.79,64.68,64.75,39900.0,47.5639,47.5933,47.5125,47.5639,39900.0
2011-08-25 13:35:00,64.75,64.87,64.67,64.84,20200.0,47.5639,47.6521,47.5052,47.6301,20200.0
2011-08-25 13:40:00,64.85,64.86,64.7,64.71,16000.0,47.6374,47.6447,47.5272,47.5346,16000.0
2011-08-25 13:45:00,64.73,64.75,64.49,64.51,37100.0,47.5492,47.5639,47.3729,47.3876,37100.0
2011-08-25 13:50:00,64.52,64.59,64.49,64.53,24000.0,47.395,47.4464,47.3729,47.4023,24000.0
2011-08-25 13:55:00,64.51,64.73,64.47,64.7,30600.0,47.3876,47.5492,47.3583,47.5272,30600.0
2011-08-25 14:00:00,64.71,64.73,64.59,64.73,25200.0,47.5346,47.5492,47.4464,47.5492,25200.0
2011-08-25 14:05:00,64.72,64.74,64.56,64.59,29300.0,47.5419,47.5566,47.4244,47.4464,29300.0
2011-08-25 14:10:00,64.61,64.68,64.54,64.57,17400.0,47.4611,47.5125,47.4097,47.4317,17400.0
2011-08-25 14:15:00,64.59,64.81,64.59,64.81,40900.0,47.4464,47.608,47.4464,47.608,40900.0
2011-08-25 14:20:00,64.79,64.79,64.62,64.67,34000.0,47.5933,47.5933,47.4684,47.5052,34000.0
2011-08-25 14:25:00,64.67,64.7,64.55,64.7,30100.0,47.5052,47.5272,47.417,47.5272,30100.0
2011-08-25 14:30:00,64.71,64.73,64.65,64.73,19000.0,47.5346,47.5492,47.4905,47.5492,19000.0
2011-08-25 14:35:00,64.73,64.83,64.72,64.79,25500.0,47.5492,47.6227,47.5419,47.5933,25500.0
2011-08-25 14:40:00,64.78,64.78,64.65,64.65,22500.0,47.586,47.586,47.4905,47.4905,22500.0
2011-08-25 14:45:00,64.67,64.73,64.58,64.59,26800.0,47.5052,47.5492,47.4391,47.4464,26800.0
2011-08-25 14:50:00,64.59,64.63,64.45,64.5,38900.0,47.4464,47.4758,47.3436,47.3803,38900.0
2011-08-25 14:55:00,64.51,64.51,64.36,64.36,26000.0,47.3876,47.3876,47.2775,47.2775,26000.0
2011-08-25 15:00:00,64.35,64.35,64.23,64.3,36100.0,47.2701,47.2701,47.182,47.2334,36100.0
2011-08-25 15:05:00,64.28,64.45,64.27,64.44,41400.0,47.2187,47.3436,47.2113,47.3362,41400.0
2011-08-25 15:10:00,64.44,64.49,64.35,64.44,37000.0,47.3362,47.3729,47.2701,47.3362,37000.0
2011-08-25 15:15:00,64.43,64.63,64.42,64.63,50100.0,47.3289,47.4758,47.3215,47.4758,50100.0
2011-08-25 15:20:00,64.66,64.74,64.63,64.64,32900.0,47.4978,47.5566,47.4758,47.4831,32900.0
2011-08-25 15:25:00,64.63,64.65,64.48,64.48,35900.0,47.4758,47.4905,47.3656,47.3656,35900.0
2011-08-25 15:30:00,64.48,64.55,64.33,64.35,56900.0,47.3656,47.417,47.2554,47.2701,56900.0
2011-08-25 15:35:00,64.35,64.36,64.25,64.3,49400.0,47.2701,47.2775,47.1966,47.2334,49400.0
2011-08-25 15:40:00,64.29,64.3,64.09,64.11,72300.0,47.226,47.2334,47.0791,47.0938,72300.0
2011-08-25 15:45:00,64.11,64.28,64.06,64.21,72100.0,47.0938,47.2187,47.0571,47.1673,72100.0
2011-08-25 15:50:00,64.2,64.27,64.08,64.18,80500.0,47.1599,47.2113,47.0718,47.1452,80500.0
2011-08-25 15:55:00,64.17,64.28,64.15,64.24,156900.0,47.1379,47.2187,47.1232,47.1893,156900.0
2011-08-26 09:30:00,63.78,64.23,63.77,64.19,54300.0,46.8514,47.182,46.8441,47.1526,54300.0
2011-08-26 09:35:00,64.16,64.26,63.59,63.65,32000.0,47.1305,47.204,46.7118,46.7559,32000.0
2011-08-26 09:40:00,63.59,63.73,63.38,63.38,24400.0,46.7118,46.8147,46.5576,46.5576,24400.0
2011-08-26 09:45:00,63.38,63.47,63.12,63.39,28700.0,46.5576,46.6237,46.3666,46.5649,28700.0
2011-08-26 09:50:00,63.38,63.5,63.02,63.02,29100.0,46.5576,46.6457,46.2931,46.2931,29100.0
2011-08-26 09:55:00,63.06,63.33,63.01,63.27,57500.0,46.3225,46.5208,46.2858,46.4768,57500.0
2011-08-26 10:00:00,63.31,63.34,62.5,62.69,129400.0,46.5061,46.5282,45.9111,46.0507,129400.0
2011-08-26 10:05:00,62.65,62.65,62.1,62.51,67900.0,46.0213,46.0213,45.6173,45.9185,67900.0
2011-08-26 10:10:00,62.52,62.82,62.41,62.67,36900.0,45.9258,46.1462,45.845,46.036,36900.0
2011-08-26 10:15:00,62.68,63.2,62.64,63.11,26900.0,46.0434,46.4253,46.014,46.3592,26900.0
2011-08-26 10:20:00,63.12,63.65,63.06,63.41,58800.0,46.3666,46.7559,46.3225,46.5796,58800.0
2011-08-26 10:25:00,63.4,64.0,63.4,63.49,52800.0,46.5723,47.013,46.5723,46.6384,52800.0
2011-08-26 10:30:00,63.48,63.78,63.2,63.22,60200.0,46.631,46.8514,46.4253,46.44,60200.0
2011-08-26 10:35:00,63.26,63.47,63.22,63.44,38100.0,46.4694,46.6237,46.44,46.6016,38100.0
2011-08-26 10:40:00,63.42,63.75,63.24,63.74,56500.0,46.5869,46.8294,46.4547,46.822,56500.0
2011-08-26 10:45:00,63.76,64.26,63.74,63.99,109900.0,46.8367,47.204,46.822,47.0057,109900.0
2011-08-26 10:50:00,63.98,64.11,63.79,63.8,50600.0,46.9983,47.0938,46.8587,46.8661,50600.0
2011-08-26 10:55:00,63.8,63.92,63.68,63.73,51200.0,46.8661,46.9542,46.7779,46.8147,51200.0
2011-08-26 11:00:00,63.68,63.89,63.57,63.75,90600.0,46.7779,46.9322,46.6971,46.8294,90600.0
2011-08-26 11:05:00,63.79,64.19,63.76,64.04,38600.0,46.8587,47.1526,46.8367,47.0424,38600.0
2011-08-26 11:10:00,64.05,64.58,63.99,64.55,77700.0,47.0497,47.4391,47.0057,47.417,77700.0
2011-08-26 11:15:00,64.55,64.71,64.32,64.34,32100.0,47.417,47.5346,47.2481,47.2628,32100.0
2011-08-26 11:20:00,64.46,64.48,64.18,64.19,25600.0,47.3509,47.3656,47.1452,47.1526,25600.0
2011-08-26 11:25:00,64.2,64.31,63.98,64.09,31300.0,47.1599,47.2407,46.9983,47.0791,31300.0
2011-08-26 11:30:00,64.14,64.2,64.05,64.1,47800.0,47.1158,47.1599,47.0497,47.0865,47800.0
2011-08-26 11:35:00,64.18,64.21,64.04,64.05,45600.0,47.1452,47.1673,47.0424,47.0497,45600.0
2011-08-26 11:40:00,64.02,64.13,63.91,64.03,34200.0,47.0277,47.1085,46.9469,47.035,34200.0
2011-08-26 11:45:00,64.03,64.22,64.03,64.08,58900.0,47.035,47.1746,47.035,47.0718,58900.0
2011-08-26 11:50:00,64.07,64.31,64.04,64.3,36800.0,47.0644,47.2407,47.0424,47.2334,36800.0
2011-08-26 11:55:00,64.32,64.36,64.17,64.23,62200.0,47.2481,47.2775,47.1379,47.182,62200.0
2011-08-26 12:00:00,64.22,64.5,64.22,64.38,83100.0,47.1746,47.3803,47.1746,47.2921,83100.0
2011-08-26 12:05:00,64.39,64.57,64.36,64.57,70000.0,47.2995,47.4317,47.2775,47.4317,70000.0
2011-08-26 12:10:00,64.55,64.72,64.45,64.48,32900.0,47.417,47.5419,47.3436,47.3656,32900.0
2011-08-26 12:15:00,64.49,64.54,64.42,64.5,95800.0,47.3729,47.4097,47.3215,47.3803,95800.0
2011-08-26 12:20:00,64.49,64.64,64.45,64.56,46900.0,47.3729,47.4831,47.3436,47.4244,46900.0
2011-08-26 12:25:00,64.57,64.76,64.51,64.74,30700.0,47.4317,47.5713,47.3876,47.5566,30700.0
2011-08-26 12:30:00,64.78,64.78,64.63,64.63,29600.0,47.586,47.586,47.4758,47.4758,29600.0
2011-08-26 12:35:00,64.65,64.68,64.53,64.66,26200.0,47.4905,47.5125,47.4023,47.4978,26200.0
2011-08-26 12:40:00,64.65,64.78,64.53,64.53,28000.0,47.4905,47.586,47.4023,47.4023,28000.0
2011-08-26 12:45:00,64.55,64.61,64.45,64.53,23300.0,47.417,47.4611,47.3436,47.4023,23300.0
2011-08-26 12:50:00,64.53,64.65,64.49,64.58,22400.0,47.4023,47.4905,47.3729,47.4391,22400.0
2011-08-26 12:55:00,64.58,64.7,64.58,64.65,21700.0,47.4391,47.5272,47.4391,47.4905,21700.0
2011-08-26 13:00:00,64.64,64.64,64.5,64.59,16600.0,47.4831,47.4831,47.3803,47.4464,16600.0
2011-08-26 13:05:00,64.56,64.66,64.51,64.6,27100.0,47.4244,47.4978,47.3876,47.4538,27100.0
2011-08-26 13:10:00,64.59,64.7,64.53,64.63,18400.0,47.4464,47.5272,47.4023,47.4758,18400.0
2011-08-26 13:15:00,64.64,64.76,64.61,64.61,32000.0,47.4831,47.5713,47.4611,47.4611,32000.0
2011-08-26 13:20:00,64.61,64.71,64.58,64.71,25200.0,47.4611,47.5346,47.4391,47.5346,25200.0
2011-08-26 13:25:00,64.72,64.87,64.68,64.86,26800.0,47.5419,47.6521,47.5125,47.6447,26800.0
2011-08-26 13:30:00,64.85,64.91,64.83,64.88,33000.0,47.6374,47.6815,47.6227,47.6594,33000.0
2011-08-26 13:35:00,64.88,64.98,64.87,64.96,38500.0,47.6594,47.7329,47.6521,47.7182,38500.0
2011-08-26 13:40:00,64.99,65.14,64.98,65.1,33800.0,47.7402,47.8504,47.7329,47.821,33800.0
2011-08-26 13:45:00,65.08,65.22,65.03,65.15,32100.0,47.8063,47.9092,47.7696,47.8578,32100.0
2011-08-26 13:50:00,65.14,65.15,64.98,65.0,43500.0,47.8504,47.8578,47.7329,47.7476,43500.0
2011-08-26 13:55:00,65.0,65.09,64.98,65.0,87500.0,47.7476,47.8137,47.7329,47.7476,87500.0
2011-08-26 14:00:00,65.0,65.16,64.95,65.06,45400.0,47.7476,47.8651,47.7109,47.7917,45400.0
2011-08-26 14:05:00,65.06,65.06,64.96,65.01,37100.0,47.7917,47.7917,47.7182,47.7549,37100.0
2011-08-26 14:10:00,64.98,65.06,64.95,65.0,28700.0,47.7329,47.7917,47.7109,47.7476,28700.0
2011-08-26 14:15:00,64.98,65.07,64.93,65.02,52000.0,47.7329,47.799,47.6962,47.7623,52000.0
2011-08-26 14:20:00,65.03,65.05,64.98,65.0,34400.0,47.7696,47.7843,47.7329,47.7476,34400.0
2011-08-26 14:25:00,64.99,65.02,64.85,64.89,38700.0,47.7402,47.7623,47.6374,47.6668,38700.0
2011-08-26 14:30:00,64.91,64.99,64.84,64.97,18300.0,47.6815,47.7402,47.6301,47.7255,18300.0
2011-08-26 14:35:00,64.98,65.0,64.78,64.86,31200.0,47.7329,47.7476,47.586,47.6447,31200.0
2011-08-26 14:40:00,64.87,65.0,64.8,64.9,33400.0,47.6521,47.7476,47.6007,47.6741,33400.0
2011-08-26 14:45:00,64.93,64.97,64.89,64.9,52000.0,47.6962,47.7255,47.6668,47.6741,52000.0
2011-08-26 14:50:00,64.9,65.0,64.9,64.94,23300.0,47.6741,47.7476,47.6741,47.7035,23300.0
2011-08-26 14:55:00,64.94,65.02,64.92,64.96,29700.0,47.7035,47.7623,47.6888,47.7182,29700.0
2011-08-26 15:00:00,64.99,65.0,64.85,64.87,45100.0,47.7402,47.7476,47.6374,47.6521,45100.0
2011-08-26 15:05:00,64.86,64.86,64.71,64.76,28100.0,47.6447,47.6447,47.5346,47.5713,28100.0
2011-08-26 15:10:00,64.76,64.85,64.72,64.83,31400.0,47.5713,47.6374,47.5419,47.6227,31400.0
2011-08-26 15:15:00,64.83,64.83,64.68,64.71,27000.0,47.6227,47.6227,47.5125,47.5346,27000.0
2011-08-26 15:20:00,64.75,64.81,64.72,64.74,23600.0,47.5639,47.608,47.5419,47.5566,23600.0
2011-08-26 15:25:00,64.75,64.82,64.64,64.79,65100.0,47.5639,47.6154,47.4831,47.5933,65100.0
2011-08-26 15:30:00,64.83,64.99,64.81,64.98,34500.0,47.6227,47.7402,47.608,47.7329,34500.0
2011-08-26 15:35:00,64.97,65.08,64.9,65.03,32800.0,47.7255,47.8063,47.6741,47.7696,32800.0
2011-08-26 15:40:00,65.03,65.17,65.03,65.13,46900.0,47.7696,47.8725,47.7696,47.8431,46900.0
2011-08-26 15:45:00,65.14,65.2,65.05,65.1,66300.0,47.8504,47.8945,47.7843,47.821,66300.0
2011-08-26 15:50:00,65.1,65.14,65.01,65.14,44600.0,47.821,47.8504,47.7549,47.8504,44600.0
2011-08-26 15:55:00,65.14,65.19,65.08,65.15,104700.0,47.8504,47.8872,47.8063,47.8578,104700.0
2011-08-29 09:30:00,66.06,66.21,65.75,66.0,55500.0,48.5262,48.6364,48.2985,48.4822,55500.0
2011-08-29 09:35:00,66.0,66.04,65.8,65.8,34700.0,48.4822,48.5115,48.3352,48.3352,34700.0
2011-08-29 09:40:00,65.81,65.9,65.6,65.7,27000.0,48.3426,48.4087,48.1883,48.2618,27000.0
2011-08-29 09:45:00,65.72,65.89,65.64,65.64,25500.0,48.2765,48.4014,48.2177,48.2177,25500.0
2011-08-29 09:50:00,65.66,65.76,65.53,65.62,13800.0,48.2324,48.3059,48.1369,48.203,13800.0
2011-08-29 09:55:00,65.63,65.71,65.35,65.64,20400.0,48.2104,48.2691,48.0047,48.2177,20400.0
2011-08-29 10:00:00,65.63,65.85,65.53,65.53,26300.0,48.2104,48.372,48.1369,48.1369,26300.0
2011-08-29 10:05:00,65.53,65.72,65.49,65.63,17700.0,48.1369,48.2765,48.1075,48.2104,17700.0
2011-08-29 10:10:00,65.68,65.88,65.58,65.88,18400.0,48.2471,48.394,48.1736,48.394,18400.0
2011-08-29 10:15:00,65.91,66.0,65.87,65.99,17700.0,48.416,48.4822,48.3867,48.4748,17700.0
2011-08-29 10:20:00,65.97,66.0,65.95,65.97,30000.0,48.4601,48.4822,48.4454,48.4601,30000.0
2011-08-29 10:25:00,65.98,66.0,65.74,65.74,11400.0,48.4675,48.4822,48.2912,48.2912,11400.0
2011-08-29 10:30:00,65.71,65.85,65.69,65.8,11200.0,48.2691,48.372,48.2544,48.3352,11200.0
2011-08-29 10:35:00,65.81,65.91,65.78,65.89,20300.0,48.3426,48.416,48.3206,48.4014,20300.0
2011-08-29 10:40:00,65.88,65.9,65.79,65.83,28300.0,48.394,48.4087,48.3279,48.3573,28300.0
2011-08-29 10:45:00,65.83,65.94,65.81,65.86,21700.0,48.3573,48.4381,48.3426,48.3793,21700.0
2011-08-29 10:50:00,65.86,65.94,65.86,65.92,17300.0,48.3793,48.4381,48.3793,48.4234,17300.0
2011-08-29 10:55:00,65.93,65.95,65.79,65.93,22700.0,48.4307,48.4454,48.3279,48.4307,22700.0
2011-08-29 11:00:00,65.91,65.95,65.78,65.83,24600.0,48.416,48.4454,48.3206,48.3573,24600.0
2011-08-29 11:05:00,65.83,65.84,65.7,65.71,28000.0,48.3573,48.3646,48.2618,48.2691,28000.0
2011-08-29 11:10:00,65.7,65.84,65.68,65.8,29100.0,48.2618,48.3646,48.2471,48.3352,29100.0
2011-08-29 11:15:00,65.82,65.93,65.79,65.93,14300.0,48.3499,48.4307,48.3279,48.4307,14300.0
2011-08-29 11:20:00,65.94,65.95,65.85,65.88,11900.0,48.4381,48.4454,48.372,48.394,11900.0
2011-08-29 11:25:00,65.87,65.97,65.87,65.94,9900.0,48.3867,48.4601,48.3867,48.4381,9900.0
2011-08-29 11:30:00,65.94,65.96,65.89,65.91,8600.0,48.4381,48.4528,48.4014,48.416,8600.0
2011-08-29 11:35:00,65.92,66.08,65.89,65.98,33700.0,48.4234,48.5409,48.4014,48.4675,33700.0
2011-08-29 11:40:00,65.99,66.02,65.95,66.01,12000.0,48.4748,48.4969,48.4454,48.4895,12000.0
2011-08-29 11:45:00,66.03,66.13,66.03,66.13,10800.0,48.5042,48.5777,48.5042,48.5777,10800.0
2011-08-29 11:50:00,66.13,66.21,66.11,66.14,10500.0,48.5777,48.6364,48.563,48.585,10500.0
2011-08-29 11:55:00,66.13,66.16,66.07,66.07,10500.0,48.5777,48.5997,48.5336,48.5336,10500.0
2011-08-29 12:00:00,66.07,66.26,66.07,66.26,17200.0,48.5336,48.6732,48.5336,48.6732,17200.0
2011-08-29 12:05:00,66.26,66.29,66.16,66.2,38500.0,48.6732,48.6952,48.5997,48.6291,38500.0
2011-08-29 12:10:00,66.2,66.24,66.16,66.17,34200.0,48.6291,48.6585,48.5997,48.607,34200.0
2011-08-29 12:15:00,66.18,66.19,66.09,66.12,13300.0,48.6144,48.6217,48.5483,48.5703,13300.0
2011-08-29 12:20:00,66.12,66.13,66.01,66.1,20000.0,48.5703,48.5777,48.4895,48.5556,20000.0
2011-08-29 12:25:00,66.1,66.12,65.95,65.96,23300.0,48.5556,48.5703,48.4454,48.4528,23300.0
2011-08-29 12:30:00,65.98,65.99,65.93,65.96,15100.0,48.4675,48.4748,48.4307,48.4528,15100.0
2011-08-29 12:35:00,65.96,66.05,65.96,66.03,10800.0,48.4528,48.5189,48.4528,48.5042,10800.0
2011-08-29 12:40:00,66.03,66.25,66.03,66.25,16500.0,48.5042,48.6658,48.5042,48.6658,16500.0
2011-08-29 12:45:00,66.26,66.26,66.1,66.1,23600.0,48.6732,48.6732,48.5556,48.5556,23600.0
2011-08-29 12:50:00,66.09,66.2,66.07,66.19,13300.0,48.5483,48.6291,48.5336,48.6217,13300.0
2011-08-29 12:55:00,66.18,66.19,66.12,66.14,10700.0,48.6144,48.6217,48.5703,48.585,10700.0
2011-08-29 13:00:00,66.14,66.2,66.14,66.2,8100.0,48.585,48.6291,48.585,48.6291,8100.0
2011-08-29 13:05:00,66.19,66.24,66.16,66.21,27900.0,48.6217,48.6585,48.5997,48.6364,27900.0
2011-08-29 13:10:00,66.21,66.28,66.2,66.26,17400.0,48.6364,48.6878,48.6291,48.6732,17400.0
2011-08-29 13:15:00,66.25,66.25,66.15,66.2,17300.0,48.6658,48.6658,48.5923,48.6291,17300.0
2011-08-29 13:20:00,66.2,66.23,66.16,66.23,7300.0,48.6291,48.6511,48.5997,48.6511,7300.0
2011-08-29 13:25:00,66.24,66.29,66.24,66.28,10700.0,48.6585,48.6952,48.6585,48.6878,10700.0
2011-08-29 13:30:00,66.28,66.29,66.18,66.2,23000.0,48.6878,48.6952,48.6144,48.6291,23000.0
2011-08-29 13:35:00,66.21,66.25,66.17,66.23,18100.0,48.6364,48.6658,48.607,48.6511,18100.0
2011-08-29 13:40:00,66.23,66.25,66.17,66.19,13300.0,48.6511,48.6658,48.607,48.6217,13300.0
2011-08-29 13:45:00,66.17,66.19,66.13,66.13,11600.0,48.607,48.6217,48.5777,48.5777,11600.0
2011-08-29 13:50:00,66.12,66.23,66.1,66.18,9200.0,48.5703,48.6511,48.5556,48.6144,9200.0
2011-08-29 13:55:00,66.17,66.22,66.17,66.18,11100.0,48.607,48.6438,48.607,48.6144,11100.0
2011-08-29 14:00:00,66.19,66.31,66.18,66.31,12500.0,48.6217,48.7099,48.6144,48.7099,12500.0
2011-08-29 14:05:00,66.32,66.33,66.28,66.31,8500.0,48.7172,48.7246,48.6878,48.7099,8500.0
2011-08-29 14:10:00,66.33,66.36,66.32,66.34,24800.0,48.7246,48.7466,48.7172,48.7319,24800.0
2011-08-29 14:15:00,66.35,66.38,66.27,66.28,24500.0,48.7393,48.7613,48.6805,48.6878,24500.0
2011-08-29 14:20:00,66.28,66.4,66.26,66.28,55600.0,48.6878,48.776,48.6732,48.6878,55600.0
2011-08-29 14:25:00,66.3,66.34,66.28,66.34,10700.0,48.7025,48.7319,48.6878,48.7319,10700.0
2011-08-29 14:30:00,66.36,66.4,66.29,66.4,15900.0,48.7466,48.776,48.6952,48.776,15900.0
2011-08-29 14:35:00,66.4,66.46,66.38,66.44,15000.0,48.776,48.8201,48.7613,48.8054,15000.0
2011-08-29 14:40:00,66.44,66.45,66.34,66.37,33500.0,48.8054,48.8127,48.7319,48.754,33500.0
2011-08-29 14:45:00,66.38,66.43,66.34,66.43,33800.0,48.7613,48.798,48.7319,48.798,33800.0
2011-08-29 14:50:00,66.42,66.45,66.37,66.37,10700.0,48.7907,48.8127,48.754,48.754,10700.0
2011-08-29 14:55:00,66.36,66.37,66.29,66.35,24700.0,48.7466,48.754,48.6952,48.7393,24700.0
2011-08-29 15:00:00,66.36,66.44,66.36,66.4,35400.0,48.7466,48.8054,48.7466,48.776,35400.0
2011-08-29 15:05:00,66.38,66.43,66.33,66.33,26600.0,48.7613,48.798,48.7246,48.7246,26600.0
2011-08-29 15:10:00,66.33,66.42,66.33,66.41,15800.0,48.7246,48.7907,48.7246,48.7833,15800.0
2011-08-29 15:15:00,66.41,66.5,66.41,66.47,25900.0,48.7833,48.8495,48.7833,48.8274,25900.0
2011-08-29 15:20:00,66.46,66.54,66.45,66.48,37900.0,48.8201,48.8788,48.8127,48.8348,37900.0
2011-08-29 15:25:00,66.46,66.5,66.44,66.5,30100.0,48.8201,48.8495,48.8054,48.8495,30100.0
2011-08-29 15:30:00,66.5,66.53,66.47,66.52,49100.0,48.8495,48.8715,48.8274,48.8641,49100.0
2011-08-29 15:35:00,66.52,66.52,66.36,66.47,47800.0,48.8641,48.8641,48.7466,48.8274,47800.0
2011-08-29 15:40:00,66.48,66.56,66.45,66.51,64600.0,48.8348,48.8935,48.8127,48.8568,64600.0
2011-08-29 15:45:00,66.51,66.52,66.36,66.36,87700.0,48.8568,48.8641,48.7466,48.7466,87700.0
2011-08-29 15:50:00,66.37,66.41,66.33,66.41,74500.0,48.754,48.7833,48.7246,48.7833,74500.0
2011-08-29 15:55:00,66.41,66.49,66.4,66.47,159900.0,48.7833,48.8421,48.776,48.8274,159900.0
2011-08-30 09:30:00,66.2,66.35,66.03,66.15,60300.0,48.6291,48.7393,48.5042,48.5923,60300.0
2011-08-30 09:35:00,66.14,66.36,66.1,66.21,84300.0,48.585,48.7466,48.5556,48.6364,84300.0
2011-08-30 09:40:00,66.21,66.5,66.17,66.5,48700.0,48.6364,48.8495,48.607,48.8495,48700.0
2011-08-30 09:45:00,66.5,66.97,66.5,66.91,116100.0,48.8495,49.1947,48.8495,49.1506,116100.0
2011-08-30 09:50:00,66.88,66.91,66.6,66.78,81400.0,49.1286,49.1506,48.9229,49.0551,81400.0
2011-08-30 09:55:00,66.75,66.76,66.57,66.6,42300.0,49.0331,49.0404,48.9009,48.9229,42300.0
2011-08-30 10:00:00,66.6,66.62,66.09,66.13,73900.0,48.9229,48.9376,48.5483,48.5777,73900.0
2011-08-30 10:05:00,66.14,66.62,66.14,66.61,61800.0,48.585,48.9376,48.585,48.9303,61800.0
2011-08-30 10:10:00,66.59,66.66,66.44,66.62,39000.0,48.9156,48.967,48.8054,48.9376,39000.0
2011-08-30 10:15:00,66.62,66.69,66.5,66.57,38300.0,48.9376,48.989,48.8495,48.9009,38300.0
2011-08-30 10:20:00,66.57,66.59,66.38,66.5,31900.0,48.9009,48.9156,48.7613,48.8495,31900.0
2011-08-30 10:25:00,66.51,66.74,66.47,66.7,35700.0,48.8568,49.0257,48.8274,48.9964,35700.0
2011-08-30 10:30:00,66.69,66.87,66.63,66.81,57400.0,48.989,49.1212,48.9449,49.0772,57400.0
2011-08-30 10:35:00,66.82,66.83,66.71,66.79,31300.0,49.0845,49.0919,49.0037,49.0625,31300.0
2011-08-30 10:40:00,66.78,66.79,66.6,66.66,34700.0,49.0551,49.0625,48.9229,48.967,34700.0
2011-08-30 10:45:00,66.65,66.76,66.52,66.59,26500.0,48.9596,49.0404,48.8641,48.9156,26500.0
2011-08-30 10:50:00,66.6,66.8,66.55,66.77,51700.0,48.9229,49.0698,48.8862,49.0478,51700.0
2011-08-30 10:55:00,66.78,66.92,66.75,66.75,59200.0,49.0551,49.158,49.0331,49.0331,59200.0
2011-08-30 11:00:00,66.76,67.0,66.71,66.97,35200.0,49.0404,49.2167,49.0037,49.1947,35200.0
2011-08-30 11:05:00,66.98,67.03,66.92,66.97,43300.0,49.202,49.2388,49.158,49.1947,43300.0
2011-08-30 11:10:00,66.98,67.07,66.92,66.95,27800.0,49.202,49.2682,49.158,49.18,27800.0
2011-08-30 11:15:00,66.97,67.02,66.75,66.77,34400.0,49.1947,49.2314,49.0331,49.0478,34400.0
2011-08-30 11:20:00,66.78,66.89,66.74,66.89,21000.0,49.0551,49.1359,49.0257,49.1359,21000.0
2011-08-30 11:25:00,66.87,67.03,66.82,66.99,47800.0,49.1212,49.2388,49.0845,49.2094,47800.0
2011-08-30 11:30:00,66.99,67.02,66.87,66.96,43100.0,49.2094,49.2314,49.1212,49.1874,43100.0
2011-08-30 11:35:00,66.96,67.19,66.94,67.17,64300.0,49.1874,49.3563,49.1727,49.3416,64300.0
2011-08-30 11:40:00,67.18,67.4,67.16,67.31,47600.0,49.349,49.5106,49.3343,49.4445,47600.0
2011-08-30 11:45:00,67.32,67.32,67.1,67.15,33600.0,49.4518,49.4518,49.2902,49.3269,33600.0
2011-08-30 11:50:00,67.15,67.25,67.15,67.23,26800.0,49.3269,49.4004,49.3269,49.3857,26800.0
2011-08-30 11:55:00,67.24,67.3,67.21,67.25,25600.0,49.393,49.4371,49.371,49.4004,25600.0
2011-08-30 12:00:00,67.25,67.27,67.15,67.16,17100.0,49.4004,49.4151,49.3269,49.3343,17100.0
2011-08-30 12:05:00,67.15,67.25,67.14,67.15,22500.0,49.3269,49.4004,49.3196,49.3269,22500.0
2011-08-30 12:10:00,67.14,67.2,67.1,67.12,21200.0,49.3196,49.3637,49.2902,49.3049,21200.0
2011-08-30 12:15:00,67.1,67.14,67.06,67.14,14700.0,49.2902,49.3196,49.2608,49.3196,14700.0
2011-08-30 12:20:00,67.12,67.13,67.06,67.11,16200.0,49.3049,49.3122,49.2608,49.2975,16200.0
2011-08-30 12:25:00,67.12,67.13,67.04,67.05,29300.0,49.3049,49.3122,49.2461,49.2535,29300.0
2011-08-30 12:30:00,67.04,67.12,67.0,67.12,18300.0,49.2461,49.3049,49.2167,49.3049,18300.0
2011-08-30 12:35:00,67.12,67.13,67.07,67.12,13400.0,49.3049,49.3122,49.2682,49.3049,13400.0
2011-08-30 12:40:00,67.1,67.11,66.93,66.93,21700.0,49.2902,49.2975,49.1653,49.1653,21700.0
2011-08-30 12:45:00,66.95,66.99,66.87,66.96,19900.0,49.18,49.2094,49.1212,49.1874,19900.0
2011-08-30 12:50:00,66.95,67.0,66.91,66.91,14300.0,49.18,49.2167,49.1506,49.1506,14300.0
2011-08-30 12:55:00,66.9,66.9,66.83,66.89,20700.0,49.1433,49.1433,49.0919,49.1359,20700.0
2011-08-30 13:00:00,66.89,66.93,66.82,66.85,25100.0,49.1359,49.1653,49.0845,49.1066,25100.0
2011-08-30 13:05:00,66.84,66.86,66.78,66.83,30700.0,49.0992,49.1139,49.0551,49.0919,30700.0
2011-08-30 13:10:00,66.83,66.94,66.78,66.88,26800.0,49.0919,49.1727,49.0551,49.1286,26800.0
2011-08-30 13:15:00,66.9,66.92,66.78,66.83,34200.0,49.1433,49.158,49.0551,49.0919,34200.0
2011-08-30 13:20:00,66.84,67.0,66.83,66.99,30100.0,49.0992,49.2167,49.0919,49.2094,30100.0
2011-08-30 13:25:00,66.97,67.01,66.82,66.92,47700.0,49.1947,49.2241,49.0845,49.158,47700.0
2011-08-30 13:30:00,66.92,66.93,66.72,66.74,36500.0,49.158,49.1653,49.0111,49.0257,36500.0
2011-08-30 13:35:00,66.74,66.77,66.69,66.69,21800.0,49.0257,49.0478,48.989,48.989,21800.0
2011-08-30 13:40:00,66.7,66.88,66.69,66.81,33100.0,48.9964,49.1286,48.989,49.0772,33100.0
2011-08-30 13:45:00,66.83,66.96,66.75,66.87,35300.0,49.0919,49.1874,49.0331,49.1212,35300.0
2011-08-30 13:50:00,66.87,66.88,66.74,66.84,38300.0,49.1212,49.1286,49.0257,49.0992,38300.0
2011-08-30 13:55:00,66.85,66.99,66.85,66.91,20800.0,49.1066,49.2094,49.1066,49.1506,20800.0
2011-08-30 14:00:00,66.93,67.13,66.83,66.86,77900.0,49.1653,49.3122,49.0919,49.1139,77900.0
2011-08-30 14:05:00,66.87,67.03,66.78,67.03,32700.0,49.1212,49.2388,49.0551,49.2388,32700.0
2011-08-30 14:10:00,67.02,67.36,66.93,67.35,41900.0,49.2314,49.4812,49.1653,49.4738,41900.0
2011-08-30 14:15:00,67.37,67.41,67.23,67.26,53000.0,49.4885,49.5179,49.3857,49.4077,53000.0
2011-08-30 14:20:00,67.25,67.34,67.09,67.2,56700.0,49.4004,49.4665,49.2829,49.3637,56700.0
2011-08-30 14:25:00,67.21,67.33,67.17,67.33,29500.0,49.371,49.4592,49.3416,49.4592,29500.0
2011-08-30 14:30:00,67.32,67.4,67.27,67.38,65300.0,49.4518,49.5106,49.4151,49.4959,65300.0
2011-08-30 14:35:00,67.39,67.39,67.22,67.3,25600.0,49.5032,49.5032,49.3783,49.4371,25600.0
2011-08-30 14:40:00,67.29,67.41,67.26,67.39,19700.0,49.4298,49.5179,49.4077,49.5032,19700.0
2011-08-30 14:45:00,67.39,67.42,67.28,67.32,32300.0,49.5032,49.5253,49.4224,49.4518,32300.0
2011-08-30 14:50:00,67.32,67.41,67.17,67.19,39600.0,49.4518,49.5179,49.3416,49.3563,39600.0
2011-08-30 14:55:00,67.18,67.44,67.14,67.42,38800.0,49.349,49.54,49.3196,49.5253,38800.0
2011-08-30 15:00:00,67.41,67.42,67.25,67.32,37400.0,49.5179,49.5253,49.4004,49.4518,37400.0
2011-08-30 15:05:00,67.31,67.47,67.31,67.41,42700.0,49.4445,49.562,49.4445,49.5179,42700.0
2011-08-30 15:10:00,67.4,67.43,67.3,67.43,30000.0,49.5106,49.5326,49.4371,49.5326,30000.0
2011-08-30 15:15:00,67.43,67.52,67.43,67.5,60500.0,49.5326,49.5987,49.5326,49.584,60500.0
2011-08-30 15:20:00,67.5,67.56,67.45,67.55,56500.0,49.584,49.6281,49.5473,49.6208,56500.0
2011-08-30 15:25:00,67.55,67.63,67.47,67.53,94000.0,49.6208,49.6795,49.562,49.6061,94000.0
2011-08-30 15:30:00,67.55,67.81,67.53,67.81,77100.0,49.6208,49.8117,49.6061,49.8117,77100.0
2011-08-30 15:35:00,67.81,67.87,67.79,67.86,73400.0,49.8117,49.8558,49.7971,49.8485,73400.0
2011-08-30 15:40:00,67.86,68.0,67.83,67.95,103400.0,49.8485,49.9513,49.8264,49.9146,103400.0
2011-08-30 15:45:00,67.96,67.98,67.86,67.95,107600.0,49.9219,49.9366,49.8485,49.9146,107600.0
2011-08-30 15:50:00,67.95,67.95,67.74,67.76,112600.0,49.9146,49.9146,49.7603,49.775,112600.0
2011-08-30 15:55:00,67.75,67.76,67.56,67.56,113600.0,49.7677,49.775,49.6281,49.6281,113600.0
2011-08-31 09:30:00,68.0,68.13,67.83,68.09,35300.0,49.9513,50.0468,49.8264,50.0174,35300.0
2011-08-31 09:35:00,68.15,68.35,68.03,68.22,23200.0,50.0615,50.2084,49.9734,50.1129,23200.0
2011-08-31 09:40:00,68.16,68.63,67.97,68.61,50700.0,50.0689,50.4141,49.9293,50.3994,50700.0
2011-08-31 09:45:00,68.62,68.66,68.27,68.42,26100.0,50.4068,50.4361,50.1497,50.2598,26100.0
2011-08-31 09:50:00,68.42,68.6,68.35,68.5,64400.0,50.2598,50.3921,50.2084,50.3186,64400.0
2011-08-31 09:55:00,68.51,68.55,68.3,68.37,42300.0,50.326,50.3553,50.1717,50.2231,42300.0
2011-08-31 10:00:00,68.44,68.57,68.38,68.45,46900.0,50.2745,50.37,50.2305,50.2819,46900.0
2011-08-31 10:05:00,68.47,68.55,68.36,68.42,49400.0,50.2966,50.3553,50.2158,50.2598,49400.0
2011-08-31 10:10:00,68.42,68.64,68.37,68.56,29500.0,50.2598,50.4214,50.2231,50.3627,29500.0
2011-08-31 10:15:00,68.58,68.69,68.58,68.64,24500.0,50.3774,50.4582,50.3774,50.4214,24500.0
2011-08-31 10:20:00,68.65,68.65,68.51,68.58,37100.0,50.4288,50.4288,50.326,50.3774,37100.0
2011-08-31 10:25:00,68.58,68.63,68.48,68.6,18600.0,50.3774,50.4141,50.3039,50.3921,18600.0
2011-08-31 10:30:00,68.59,68.66,68.47,68.48,30100.0,50.3847,50.4361,50.2966,50.3039,30100.0
2011-08-31 10:35:00,68.48,68.57,68.43,68.47,27700.0,50.3039,50.37,50.2672,50.2966,27700.0
2011-08-31 10:40:00,68.45,68.55,68.41,68.41,27300.0,50.2819,50.3553,50.2525,50.2525,27300.0
2011-08-31 10:45:00,68.41,68.54,68.37,68.38,30800.0,50.2525,50.348,50.2231,50.2305,30800.0
2011-08-31 10:50:00,68.38,68.39,68.22,68.27,47600.0,50.2305,50.2378,50.1129,50.1497,47600.0
2011-08-31 10:55:00,68.26,68.28,68.17,68.22,45400.0,50.1423,50.157,50.0762,50.1129,45400.0
2011-08-31 11:00:00,68.22,68.28,68.1,68.21,37500.0,50.1129,50.157,50.0248,50.1056,37500.0
2011-08-31 11:05:00,68.23,68.34,68.11,68.33,18500.0,50.1203,50.2011,50.0321,50.1937,18500.0
2011-08-31 11:10:00,68.35,68.55,68.33,68.46,22000.0,50.2084,50.3553,50.1937,50.2892,22000.0
2011-08-31 11:15:00,68.46,68.46,68.12,68.15,19500.0,50.2892,50.2892,50.0395,50.0615,19500.0
2011-08-31 11:20:00,68.14,68.16,67.94,68.01,21900.0,50.0542,50.0689,49.9072,49.9587,21900.0
2011-08-31 11:25:00,68.03,68.11,67.93,68.09,15400.0,49.9734,50.0321,49.8999,50.0174,15400.0
2011-08-31 11:30:00,68.08,68.13,68.01,68.05,21000.0,50.0101,50.0468,49.9587,49.988,21000.0
2011-08-31 11:35:00,68.05,68.19,68.04,68.08,21800.0,49.988,50.0909,49.9807,50.0101,21800.0
2011-08-31 11:40:00,68.09,68.21,68.09,68.18,14000.0,50.0174,50.1056,50.0174,50.0835,14000.0
2011-08-31 11:45:00,68.18,68.18,67.97,67.97,13700.0,50.0835,50.0835,49.9293,49.9293,13700.0
2011-08-31 11:50:00,68.0,68.07,67.9,68.04,14800.0,49.9513,50.0027,49.8779,49.9807,14800.0
2011-08-31 11:55:00,68.06,68.06,67.9,67.91,21200.0,49.9954,49.9954,49.8779,49.8852,21200.0
2011-08-31 12:00:00,67.91,67.92,67.76,67.85,31600.0,49.8852,49.8926,49.775,49.8411,31600.0
2011-08-31 12:05:00,67.87,68.0,67.87,67.98,16100.0,49.8558,49.9513,49.8558,49.9366,16100.0
2011-08-31 12:10:00,67.99,68.14,67.99,68.13,12900.0,49.944,50.0542,49.944,50.0468,12900.0
2011-08-31 12:15:00,68.15,68.15,68.06,68.07,7700.0,50.0615,50.0615,49.9954,50.0027,7700.0
2011-08-31 12:20:00,68.07,68.19,68.04,68.18,17400.0,50.0027,50.0909,49.9807,50.0835,17400.0
2011-08-31 12:25:00,68.17,68.18,68.11,68.11,8800.0,50.0762,50.0835,50.0321,50.0321,8800.0
2011-08-31 12:30:00,68.09,68.25,68.07,68.23,20800.0,50.0174,50.135,50.0027,50.1203,20800.0
2011-08-31 12:35:00,68.23,68.28,68.16,68.2,10500.0,50.1203,50.157,50.0689,50.0982,10500.0
2011-08-31 12:40:00,68.2,68.28,68.16,68.21,8600.0,50.0982,50.157,50.0689,50.1056,8600.0
2011-08-31 12:45:00,68.21,68.24,68.14,68.2,12400.0,50.1056,50.1276,50.0542,50.0982,12400.0
2011-08-31 12:50:00,68.21,68.39,68.2,68.36,21900.0,50.1056,50.2378,50.0982,50.2158,21900.0
2011-08-31 12:55:00,68.34,68.35,68.2,68.29,16400.0,50.2011,50.2084,50.0982,50.1643,16400.0
2011-08-31 13:00:00,68.3,68.34,68.17,68.18,17500.0,50.1717,50.2011,50.0762,50.0835,17500.0
2011-08-31 13:05:00,68.18,68.18,67.99,67.99,10900.0,50.0835,50.0835,49.944,49.944,10900.0
2011-08-31 13:10:00,67.98,68.06,67.98,68.04,16900.0,49.9366,49.9954,49.9366,49.9807,16900.0
2011-08-31 13:15:00,68.03,68.03,67.88,67.92,13200.0,49.9734,49.9734,49.8632,49.8926,13200.0
2011-08-31 13:20:00,67.92,67.93,67.82,67.84,10700.0,49.8926,49.8999,49.8191,49.8338,10700.0
2011-08-31 13:25:00,67.83,67.9,67.79,67.9,11500.0,49.8264,49.8779,49.7971,49.8779,11500.0
2011-08-31 13:30:00,67.9,67.92,67.79,67.87,17400.0,49.8779,49.8926,49.7971,49.8558,17400.0
2011-08-31 13:35:00,67.85,67.96,67.84,67.87,18200.0,49.8411,49.9219,49.8338,49.8558,18200.0
2011-08-31 13:40:00,67.87,67.97,67.82,67.89,12500.0,49.8558,49.9293,49.8191,49.8705,12500.0
2011-08-31 13:45:00,67.89,67.89,67.7,67.7,21900.0,49.8705,49.8705,49.7309,49.7309,21900.0
2011-08-31 13:50:00,67.7,67.75,67.66,67.72,22400.0,49.7309,49.7677,49.7016,49.7456,22400.0
2011-08-31 13:55:00,67.7,67.7,67.57,67.58,25500.0,49.7309,49.7309,49.6354,49.6428,25500.0
2011-08-31 14:00:00,67.62,67.71,67.56,67.63,28800.0,49.6722,49.7383,49.6281,49.6795,28800.0
2011-08-31 14:05:00,67.63,67.63,67.52,67.57,17300.0,49.6795,49.6795,49.5987,49.6354,17300.0
2011-08-31 14:10:00,67.58,67.61,67.44,67.44,19500.0,49.6428,49.6648,49.54,49.54,19500.0
2011-08-31 14:15:00,67.44,67.63,67.44,67.62,18800.0,49.54,49.6795,49.54,49.6722,18800.0
2011-08-31 14:20:00,67.61,67.73,67.61,67.73,17300.0,49.6648,49.753,49.6648,49.753,17300.0
2011-08-31 14:25:00,67.73,67.77,67.71,67.72,15300.0,49.753,49.7824,49.7383,49.7456,15300.0
2011-08-31 14:30:00,67.73,67.74,67.53,67.54,26900.0,49.753,49.7603,49.6061,49.6134,26900.0
2011-08-31 14:35:00,67.53,67.58,67.37,67.46,32900.0,49.6061,49.6428,49.4885,49.5546,32900.0
2011-08-31 14:40:00,67.46,67.48,67.2,67.22,28200.0,49.5546,49.5693,49.3637,49.3783,28200.0
2011-08-31 14:45:00,67.22,67.44,67.22,67.44,25000.0,49.3783,49.54,49.3783,49.54,25000.0
2011-08-31 14:50:00,67.44,67.46,67.05,67.05,55600.0,49.54,49.5546,49.2535,49.2535,55600.0
2011-08-31 14:55:00,67.05,67.32,67.02,67.31,39400.0,49.2535,49.4518,49.2314,49.4445,39400.0
2011-08-31 15:00:00,67.3,67.36,67.21,67.36,33200.0,49.4371,49.4812,49.371,49.4812,33200.0
2011-08-31 15:05:00,67.37,67.53,67.37,67.48,23200.0,49.4885,49.6061,49.4885,49.5693,23200.0
2011-08-31 15:10:00,67.48,67.48,67.16,67.2,36700.0,49.5693,49.5693,49.3343,49.3637,36700.0
2011-08-31 15:15:00,67.18,67.18,66.97,67.08,41300.0,49.349,49.349,49.1947,49.2755,41300.0
2011-08-31 15:20:00,67.08,67.26,67.07,67.24,46200.0,49.2755,49.4077,49.2682,49.393,46200.0
2011-08-31 15:25:00,67.24,67.37,67.21,67.36,37700.0,49.393,49.4885,49.371,49.4812,37700.0
2011-08-31 15:30:00,67.35,67.44,67.32,67.38,55700.0,49.4738,49.54,49.4518,49.4959,55700.0
2011-08-31 15:35:00,67.36,67.58,67.36,67.55,37000.0,49.4812,49.6428,49.4812,49.6208,37000.0
2011-08-31 15:40:00,67.54,67.84,67.53,67.84,61000.0,49.6134,49.8338,49.6061,49.8338,61000.0
2011-08-31 15:45:00,67.86,67.94,67.76,67.94,89900.0,49.8485,49.9072,49.775,49.9072,89900.0
2011-08-31 15:50:00,67.95,67.99,67.75,67.77,73700.0,49.9146,49.944,49.7677,49.7824,73700.0
2011-08-31 15:55:00,67.77,67.82,67.5,67.66,195000.0,49.7824,49.8191,49.584,49.7016,195000.0
2011-09-01 09:30:00,67.72,67.83,67.38,67.43,63200.0,49.7456,49.8264,49.4959,49.5326,63200.0
2011-09-01 09:35:00,67.46,67.9,67.38,67.47,36600.0,49.5546,49.8779,49.4959,49.562,36600.0
2011-09-01 09:40:00,67.49,67.63,67.22,67.23,24000.0,49.5767,49.6795,49.3783,49.3857,24000.0
2011-09-01 09:45:00,67.2,67.38,67.11,67.32,44500.0,49.3637,49.4959,49.2975,49.4518,44500.0
2011-09-01 09:50:00,67.33,67.47,67.25,67.32,35600.0,49.4592,49.562,49.4004,49.4518,35600.0
2011-09-01 09:55:00,67.3,67.57,67.29,67.5,34600.0,49.4371,49.6354,49.4298,49.584,34600.0
2011-09-01 10:00:00,67.41,68.61,67.37,68.42,114000.0,49.5179,50.3994,49.4885,50.2598,114000.0
2011-09-01 10:05:00,68.43,68.49,68.27,68.37,47800.0,50.2672,50.3113,50.1497,50.2231,47800.0
2011-09-01 10:10:00,68.32,68.33,67.94,67.94,46300.0,50.1864,50.1937,49.9072,49.9072,46300.0
2011-09-01 10:15:00,67.96,68.08,67.91,68.04,31600.0,49.9219,50.0101,49.8852,49.9807,31600.0
2011-09-01 10:20:00,68.0,68.26,68.0,68.21,16700.0,49.9513,50.1423,49.9513,50.1056,16700.0
2011-09-01 10:25:00,68.19,68.28,68.18,68.21,15700.0,50.0909,50.157,50.0835,50.1056,15700.0
2011-09-01 10:30:00,68.19,68.19,67.67,67.7,22300.0,50.0909,50.0909,49.7089,49.7309,22300.0
2011-09-01 10:35:00,67.7,67.92,67.59,67.87,15700.0,49.7309,49.8926,49.6501,49.8558,15700.0
2011-09-01 10:40:00,67.88,68.1,67.82,68.07,11000.0,49.8632,50.0248,49.8191,50.0027,11000.0
2011-09-01 10:45:00,68.07,68.11,67.87,67.92,25100.0,50.0027,50.0321,49.8558,49.8926,25100.0
2011-09-01 10:50:00,67.9,68.09,67.85,67.91,31400.0,49.8779,50.0174,49.8411,49.8852,31400.0
2011-09-01 10:55:00,67.9,67.99,67.73,67.78,26900.0,49.8779,49.944,49.753,49.7897,26900.0
2011-09-01 11:00:00,67.78,67.9,67.62,67.88,39300.0,49.7897,49.8779,49.6722,49.8632,39300.0
2011-09-01 11:05:00,67.88,67.88,67.42,67.43,39800.0,49.8632,49.8632,49.5253,49.5326,39800.0
2011-09-01 11:10:00,67.41,67.52,67.25,67.46,37000.0,49.5179,49.5987,49.4004,49.5546,37000.0
2011-09-01 11:15:00,67.46,67.77,67.44,67.77,18500.0,49.5546,49.7824,49.54,49.7824,18500.0
2011-09-01 11:20:00,67.78,67.97,67.67,67.87,26400.0,49.7897,49.9293,49.7089,49.8558,26400.0
2011-09-01 11:25:00,67.86,67.92,67.76,67.92,16900.0,49.8485,49.8926,49.775,49.8926,16900.0
2011-09-01 11:30:00,67.91,68.07,67.87,68.05,17400.0,49.8852,50.0027,49.8558,49.988,17400.0
2011-09-01 11:35:00,68.06,68.08,67.9,67.94,16900.0,49.9954,50.0101,49.8779,49.9072,16900.0
2011-09-01 11:40:00,67.95,68.0,67.71,67.81,22300.0,49.9146,49.9513,49.7383,49.8117,22300.0
2011-09-01 11:45:00,67.81,67.95,67.81,67.94,10600.0,49.8117,49.9146,49.8117,49.9072,10600.0
2011-09-01 11:50:00,67.96,67.97,67.72,67.94,13700.0,49.9219,49.9293,49.7456,49.9072,13700.0
2011-09-01 11:55:00,67.92,68.04,67.9,67.97,10800.0,49.8926,49.9807,49.8779,49.9293,10800.0
2011-09-01 12:00:00,67.98,67.99,67.83,67.9,15300.0,49.9366,49.944,49.8264,49.8779,15300.0
2011-09-01 12:05:00,67.88,67.99,67.79,67.97,15500.0,49.8632,49.944,49.7971,49.9293,15500.0
2011-09-01 12:10:00,67.96,67.96,67.83,67.9,20200.0,49.9219,49.9219,49.8264,49.8779,20200.0
2011-09-01 12:15:00,67.9,67.94,67.74,67.93,15700.0,49.8779,49.9072,49.7603,49.8999,15700.0
2011-09-01 12:20:00,67.95,68.05,67.91,68.02,11900.0,49.9146,49.988,49.8852,49.966,11900.0
2011-09-01 12:25:00,68.01,68.03,67.9,68.03,9300.0,49.9587,49.9734,49.8779,49.9734,9300.0
2011-09-01 12:30:00,68.03,68.07,68.0,68.05,9100.0,49.9734,50.0027,49.9513,49.988,9100.0
2011-09-01 12:35:00,68.04,68.13,67.98,67.98,13500.0,49.9807,50.0468,49.9366,49.9366,13500.0
2011-09-01 12:40:00,67.99,68.03,67.84,67.84,12800.0,49.944,49.9734,49.8338,49.8338,12800.0
2011-09-01 12:45:00,67.84,67.89,67.77,67.77,17600.0,49.8338,49.8705,49.7824,49.7824,17600.0
2011-09-01 12:50:00,67.77,67.9,67.69,67.69,13900.0,49.7824,49.8779,49.7236,49.7236,13900.0
2011-09-01 12:55:00,67.7,67.8,67.61,67.63,14300.0,49.7309,49.8044,49.6648,49.6795,14300.0
2011-09-01 13:00:00,67.62,67.7,67.55,67.68,18400.0,49.6722,49.7309,49.6208,49.7163,18400.0
2011-09-01 13:05:00,67.64,67.64,67.48,67.51,15800.0,49.6869,49.6869,49.5693,49.5914,15800.0
2011-09-01 13:10:00,67.51,67.67,67.5,67.65,15500.0,49.5914,49.7089,49.584,49.6942,15500.0
2011-09-01 13:15:00,67.65,67.68,67.57,67.67,10700.0,49.6942,49.7163,49.6354,49.7089,10700.0
2011-09-01 13:20:00,67.68,67.73,67.56,67.56,27000.0,49.7163,49.753,49.6281,49.6281,27000.0
2011-09-01 13:25:00,67.55,67.77,67.52,67.72,18800.0,49.6208,49.7824,49.5987,49.7456,18800.0
2011-09-01 13:30:00,67.7,67.71,67.6,67.68,17700.0,49.7309,49.7383,49.6575,49.7163,17700.0
2011-09-01 13:35:00,67.68,67.68,67.48,67.51,23000.0,49.7163,49.7163,49.5693,49.5914,23000.0
2011-09-01 13:40:00,67.49,67.49,67.22,67.35,30200.0,49.5767,49.5767,49.3783,49.4738,30200.0
2011-09-01 13:45:00,67.34,67.45,67.25,67.42,51500.0,49.4665,49.5473,49.4004,49.5253,51500.0
2011-09-01 13:50:00,67.45,67.45,67.19,67.23,38000.0,49.5473,49.5473,49.3563,49.3857,38000.0
2011-09-01 13:55:00,67.23,67.34,67.13,67.17,22100.0,49.3857,49.4665,49.3122,49.3416,22100.0
2011-09-01 14:00:00,67.15,67.22,66.97,67.01,29200.0,49.3269,49.3783,49.1947,49.2241,29200.0
2011-09-01 14:05:00,67.0,67.01,66.9,66.97,52300.0,49.2167,49.2241,49.1433,49.1947,52300.0
2011-09-01 14:10:00,66.97,67.05,66.94,66.98,37200.0,49.1947,49.2535,49.1727,49.202,37200.0
2011-09-01 14:15:00,66.97,67.0,66.87,66.91,48500.0,49.1947,49.2167,49.1212,49.1506,48500.0
2011-09-01 14:20:00,66.88,66.9,66.77,66.8,32600.0,49.1286,49.1433,49.0478,49.0698,32600.0
2011-09-01 14:25:00,66.8,66.81,66.74,66.8,51900.0,49.0698,49.0772,49.0257,49.0698,51900.0
2011-09-01 14:30:00,66.8,67.08,66.8,67.07,36000.0,49.0698,49.2755,49.0698,49.2682,36000.0
2011-09-01 14:35:00,67.07,67.21,67.03,67.18,18200.0,49.2682,49.371,49.2388,49.349,18200.0
2011-09-01 14:40:00,67.19,67.31,67.19,67.24,27400.0,49.3563,49.4445,49.3563,49.393,27400.0
2011-09-01 14:45:00,67.24,67.31,67.19,67.28,28100.0,49.393,49.4445,49.3563,49.4224,28100.0
2011-09-01 14:50:00,67.29,67.29,67.13,67.27,18800.0,49.4298,49.4298,49.3122,49.4151,18800.0
2011-09-01 14:55:00,67.27,67.28,67.17,67.23,23400.0,49.4151,49.4224,49.3416,49.3857,23400.0
2011-09-01 15:00:00,67.24,67.24,67.09,67.12,22800.0,49.393,49.393,49.2829,49.3049,22800.0
2011-09-01 15:05:00,67.12,67.17,66.95,67.01,28000.0,49.3049,49.3416,49.18,49.2241,28000.0
2011-09-01 15:10:00,67.0,67.19,67.0,67.11,41700.0,49.2167,49.3563,49.2167,49.2975,41700.0
2011-09-01 15:15:00,67.11,67.16,67.06,67.1,35800.0,49.2975,49.3343,49.2608,49.2902,35800.0
2011-09-01 15:20:00,67.08,67.25,67.0,67.24,35900.0,49.2755,49.4004,49.2167,49.393,35900.0
2011-09-01 15:25:00,67.24,67.34,67.15,67.21,56500.0,49.393,49.4665,49.3269,49.371,56500.0
2011-09-01 15:30:00,67.21,67.21,66.96,66.96,42100.0,49.371,49.371,49.1874,49.1874,42100.0
2011-09-01 15:35:00,66.98,67.07,66.93,66.94,67600.0,49.202,49.2682,49.1653,49.1727,67600.0
2011-09-01 15:40:00,66.94,67.0,66.86,67.0,44300.0,49.1727,49.2167,49.1139,49.2167,44300.0
2011-09-01 15:45:00,67.0,67.01,66.9,66.99,66700.0,49.2167,49.2241,49.1433,49.2094,66700.0
2011-09-01 15:50:00,67.0,67.02,66.83,66.9,70500.0,49.2167,49.2314,49.0919,49.1433,70500.0
2011-09-01 15:55:00,66.91,66.98,66.79,66.85,88500.0,49.1506,49.202,49.0625,49.1066,88500.0
2011-09-02 09:30:00,65.6,65.6,65.09,65.17,36500.0,48.1883,48.1883,47.8137,47.8725,36500.0
2011-09-02 09:35:00,65.14,65.26,64.77,64.77,40400.0,47.8504,47.9386,47.5786,47.5786,40400.0
2011-09-02 09:40:00,64.77,64.98,64.71,64.87,46600.0,47.5786,47.7329,47.5346,47.6521,46600.0
2011-09-02 09:45:00,64.85,65.15,64.72,65.1,62200.0,47.6374,47.8578,47.5419,47.821,62200.0
2011-09-02 09:50:00,65.1,65.23,64.93,64.99,35700.0,47.821,47.9165,47.6962,47.7402,35700.0
2011-09-02 09:55:00,64.99,65.13,64.86,65.11,23300.0,47.7402,47.8431,47.6447,47.8284,23300.0
2011-09-02 10:00:00,65.15,65.34,65.12,65.22,48300.0,47.8578,47.9973,47.8357,47.9092,48300.0
2011-09-02 10:05:00,65.23,65.66,65.12,65.66,33400.0,47.9165,48.2324,47.8357,48.2324,33400.0
2011-09-02 10:10:00,65.63,65.78,65.62,65.68,28500.0,48.2104,48.3206,48.203,48.2471,28500.0
2011-09-02 10:15:00,65.68,65.8,65.59,65.77,48200.0,48.2471,48.3352,48.181,48.3132,48200.0
2011-09-02 10:20:00,65.74,65.76,65.36,65.37,18000.0,48.2912,48.3059,48.012,48.0194,18000.0
2011-09-02 10:25:00,65.4,65.64,65.4,65.61,17400.0,48.0414,48.2177,48.0414,48.1957,17400.0
2011-09-02 10:30:00,65.59,65.62,65.47,65.56,28200.0,48.181,48.203,48.0928,48.1589,28200.0
2011-09-02 10:35:00,65.56,65.62,65.48,65.56,19500.0,48.1589,48.203,48.1002,48.1589,19500.0
2011-09-02 10:40:00,65.58,65.66,65.44,65.45,23900.0,48.1736,48.2324,48.0708,48.0781,23900.0
2011-09-02 10:45:00,65.45,65.49,65.31,65.47,44700.0,48.0781,48.1075,47.9753,48.0928,44700.0
2011-09-02 10:50:00,65.48,65.54,65.36,65.44,47200.0,48.1002,48.1443,48.012,48.0708,47200.0
2011-09-02 10:55:00,65.43,65.63,65.41,65.6,38900.0,48.0635,48.2104,48.0488,48.1883,38900.0
2011-09-02 11:00:00,65.59,65.68,65.54,65.57,38100.0,48.181,48.2471,48.1443,48.1663,38100.0
2011-09-02 11:05:00,65.56,65.6,65.48,65.51,39800.0,48.1589,48.1883,48.1002,48.1222,39800.0
2011-09-02 11:10:00,65.5,65.85,65.5,65.75,37600.0,48.1149,48.372,48.1149,48.2985,37600.0
2011-09-02 11:15:00,65.74,65.79,65.65,65.66,48100.0,48.2912,48.3279,48.2251,48.2324,48100.0
2011-09-02 11:20:00,65.64,65.73,65.64,65.64,52000.0,48.2177,48.2838,48.2177,48.2177,52000.0
2011-09-02 11:25:00,65.65,65.86,65.65,65.78,42000.0,48.2251,48.3793,48.2251,48.3206,42000.0
2011-09-02 11:30:00,65.77,65.8,65.67,65.75,41300.0,48.3132,48.3352,48.2398,48.2985,41300.0
2011-09-02 11:35:00,65.75,65.92,65.68,65.85,34500.0,48.2985,48.4234,48.2471,48.372,34500.0
2011-09-02 11:40:00,65.85,65.85,65.75,65.77,29900.0,48.372,48.372,48.2985,48.3132,29900.0
2011-09-02 11:45:00,65.77,65.8,65.7,65.71,49100.0,48.3132,48.3352,48.2618,48.2691,49100.0
2011-09-02 11:50:00,65.71,65.81,65.71,65.8,32000.0,48.2691,48.3426,48.2691,48.3352,32000.0
2011-09-02 11:55:00,65.79,65.84,65.72,65.76,28400.0,48.3279,48.3646,48.2765,48.3059,28400.0
2011-09-02 12:00:00,65.76,65.85,65.74,65.77,21200.0,48.3059,48.372,48.2912,48.3132,21200.0
2011-09-02 12:05:00,65.78,65.92,65.77,65.81,14200.0,48.3206,48.4234,48.3132,48.3426,14200.0
2011-09-02 12:10:00,65.79,65.79,65.71,65.75,15500.0,48.3279,48.3279,48.2691,48.2985,15500.0
2011-09-02 12:15:00,65.76,65.82,65.7,65.74,18700.0,48.3059,48.3499,48.2618,48.2912,18700.0
2011-09-02 12:20:00,65.75,65.79,65.7,65.7,19300.0,48.2985,48.3279,48.2618,48.2618,19300.0
2011-09-02 12:25:00,65.7,65.7,65.65,65.67,11900.0,48.2618,48.2618,48.2251,48.2398,11900.0
2011-09-02 12:30:00,65.67,65.68,65.63,65.67,10400.0,48.2398,48.2471,48.2104,48.2398,10400.0
2011-09-02 12:35:00,65.67,65.71,65.63,65.66,14300.0,48.2398,48.2691,48.2104,48.2324,14300.0
2011-09-02 12:40:00,65.67,65.67,65.61,65.64,13500.0,48.2398,48.2398,48.1957,48.2177,13500.0
2011-09-02 12:45:00,65.62,65.64,65.51,65.55,25500.0,48.203,48.2177,48.1222,48.1516,25500.0
2011-09-02 12:50:00,65.53,65.59,65.5,65.51,25700.0,48.1369,48.181,48.1149,48.1222,25700.0
2011-09-02 12:55:00,65.5,65.56,65.5,65.52,19300.0,48.1149,48.1589,48.1149,48.1296,19300.0
2011-09-02 13:00:00,65.52,65.56,65.41,65.42,20200.0,48.1296,48.1589,48.0488,48.0561,20200.0
2011-09-02 13:05:00,65.42,65.46,65.37,65.38,26100.0,48.0561,48.0855,48.0194,48.0267,26100.0
2011-09-02 13:10:00,65.38,65.49,65.38,65.46,20300.0,48.0267,48.1075,48.0267,48.0855,20300.0
2011-09-02 13:15:00,65.45,65.46,65.36,65.41,38700.0,48.0781,48.0855,48.012,48.0488,38700.0
2011-09-02 13:20:00,65.41,65.49,65.41,65.45,26400.0,48.0488,48.1075,48.0488,48.0781,26400.0
2011-09-02 13:25:00,65.45,65.5,65.44,65.5,11400.0,48.0781,48.1149,48.0708,48.1149,11400.0
2011-09-02 13:30:00,65.5,65.65,65.47,65.59,27700.0,48.1149,48.2251,48.0928,48.181,27700.0
2011-09-02 13:35:00,65.58,65.58,65.46,65.48,24300.0,48.1736,48.1736,48.0855,48.1002,24300.0
2011-09-02 13:40:00,65.49,65.52,65.45,65.46,19900.0,48.1075,48.1296,48.0781,48.0855,19900.0
2011-09-02 13:45:00,65.44,65.56,65.44,65.56,22200.0,48.0708,48.1589,48.0708,48.1589,22200.0
2011-09-02 13:50:00,65.56,65.62,65.48,65.49,27700.0,48.1589,48.203,48.1002,48.1075,27700.0
2011-09-02 13:55:00,65.5,65.61,65.5,65.57,14100.0,48.1149,48.1957,48.1149,48.1663,14100.0
2011-09-02 14:00:00,65.54,65.6,65.49,65.49,22200.0,48.1443,48.1883,48.1075,48.1075,22200.0
2011-09-02 14:05:00,65.49,65.55,65.48,65.48,24100.0,48.1075,48.1516,48.1002,48.1002,24100.0
2011-09-02 14:10:00,65.48,65.54,65.27,65.34,94700.0,48.1002,48.1443,47.9459,47.9973,94700.0
2011-09-02 14:15:00,65.34,65.36,65.25,65.36,25900.0,47.9973,48.012,47.9312,48.012,25900.0
2011-09-02 14:20:00,65.36,65.42,65.31,65.35,26600.0,48.012,48.0561,47.9753,48.0047,26600.0
2011-09-02 14:25:00,65.35,65.37,65.27,65.32,33800.0,48.0047,48.0194,47.9459,47.9826,33800.0
2011-09-02 14:30:00,65.32,65.32,65.04,65.12,48200.0,47.9826,47.9826,47.777,47.8357,48200.0
2011-09-02 14:35:00,65.12,65.21,65.12,65.17,20800.0,47.8357,47.9018,47.8357,47.8725,20800.0
2011-09-02 14:40:00,65.18,65.26,65.14,65.21,19700.0,47.8798,47.9386,47.8504,47.9018,19700.0
2011-09-02 14:45:00,65.2,65.24,65.1,65.1,34500.0,47.8945,47.9239,47.821,47.821,34500.0
2011-09-02 14:50:00,65.09,65.22,65.08,65.2,28900.0,47.8137,47.9092,47.8063,47.8945,28900.0
2011-09-02 14:55:00,65.19,65.23,65.14,65.17,29500.0,47.8872,47.9165,47.8504,47.8725,29500.0
2011-09-02 15:00:00,65.17,65.21,65.01,65.04,40700.0,47.8725,47.9018,47.7549,47.777,40700.0
2011-09-02 15:05:00,65.03,65.09,65.0,65.07,28600.0,47.7696,47.8137,47.7476,47.799,28600.0
2011-09-02 15:10:00,65.08,65.1,64.97,65.08,34200.0,47.8063,47.821,47.7255,47.8063,34200.0
2011-09-02 15:15:00,65.09,65.09,64.96,64.99,32700.0,47.8137,47.8137,47.7182,47.7402,32700.0
2011-09-02 15:20:00,65.0,65.14,64.99,65.1,38800.0,47.7476,47.8504,47.7402,47.821,38800.0
2011-09-02 15:25:00,65.1,65.13,65.02,65.1,48200.0,47.821,47.8431,47.7623,47.821,48200.0
2011-09-02 15:30:00,65.1,65.23,65.07,65.23,61300.0,47.821,47.9165,47.799,47.9165,61300.0
2011-09-02 15:35:00,65.22,65.28,65.13,65.27,53900.0,47.9092,47.9533,47.8431,47.9459,53900.0
2011-09-02 15:40:00,65.28,65.39,65.26,65.3,56200.0,47.9533,48.0341,47.9386,47.968,56200.0
2011-09-02 15:45:00,65.31,65.36,65.11,65.14,86100.0,47.9753,48.012,47.8284,47.8504,86100.0
2011-09-02 15:50:00,65.14,65.27,65.08,65.26,65600.0,47.8504,47.9459,47.8063,47.9386,65600.0
2011-09-02 15:55:00,65.24,65.3,65.06,65.1,108000.0,47.9239,47.968,47.7917,47.821,108000.0
2011-09-06 09:30:00,63.13,63.13,62.51,62.8,66600.0,46.3739,46.3739,45.9185,46.1315,66600.0
2011-09-06 09:35:00,62.84,63.03,62.54,62.87,56700.0,46.1609,46.3005,45.9405,46.1829,56700.0
2011-09-06 09:40:00,62.83,62.83,62.53,62.67,49800.0,46.1535,46.1535,45.9332,46.036,49800.0
2011-09-06 09:45:00,62.72,62.92,62.6,62.71,64000.0,46.0727,46.2197,45.9846,46.0654,64000.0
2011-09-06 09:50:00,62.71,62.85,62.54,62.76,57900.0,46.0654,46.1682,45.9405,46.1021,57900.0
2011-09-06 09:55:00,62.76,62.92,62.72,62.87,38400.0,46.1021,46.2197,46.0727,46.1829,38400.0
2011-09-06 10:00:00,62.87,63.2,62.68,62.93,135200.0,46.1829,46.4253,46.0434,46.227,135200.0
2011-09-06 10:05:00,62.95,62.96,62.67,62.86,87000.0,46.2417,46.249,46.036,46.1756,87000.0
2011-09-06 10:10:00,62.88,62.96,62.76,62.78,67800.0,46.1903,46.249,46.1021,46.1168,67800.0
2011-09-06 10:15:00,62.77,62.85,62.68,62.72,56200.0,46.1095,46.1682,46.0434,46.0727,56200.0
2011-09-06 10:20:00,62.71,62.79,62.68,62.74,32200.0,46.0654,46.1242,46.0434,46.0874,32200.0
2011-09-06 10:25:00,62.73,62.86,62.67,62.71,38300.0,46.0801,46.1756,46.036,46.0654,38300.0
2011-09-06 10:30:00,62.7,62.78,62.58,62.68,31300.0,46.0581,46.1168,45.9699,46.0434,31300.0
2011-09-06 10:35:00,62.69,62.81,62.45,62.59,55000.0,46.0507,46.1389,45.8744,45.9772,55000.0
2011-09-06 10:40:00,62.61,62.85,62.58,62.8,40300.0,45.9919,46.1682,45.9699,46.1315,40300.0
2011-09-06 10:45:00,62.79,62.96,62.67,62.95,63600.0,46.1242,46.249,46.036,46.2417,63600.0
2011-09-06 10:50:00,62.95,63.37,62.93,63.33,52700.0,46.2417,46.5502,46.227,46.5208,52700.0
2011-09-06 10:55:00,63.32,63.5,63.25,63.46,56400.0,46.5135,46.6457,46.4621,46.6163,56400.0
2011-09-06 11:00:00,63.46,63.54,63.41,63.44,50100.0,46.6163,46.6751,46.5796,46.6016,50100.0
2011-09-06 11:05:00,63.44,63.61,63.4,63.59,60300.0,46.6016,46.7265,46.5723,46.7118,60300.0
2011-09-06 11:10:00,63.6,63.94,63.46,63.9,61000.0,46.7192,46.9689,46.6163,46.9395,61000.0
2011-09-06 11:15:00,63.9,63.97,63.77,63.77,78700.0,46.9395,46.991,46.8441,46.8441,78700.0
2011-09-06 11:20:00,63.76,63.84,63.68,63.75,34800.0,46.8367,46.8955,46.7779,46.8294,34800.0
2011-09-06 11:25:00,63.78,63.98,63.73,63.98,98300.0,46.8514,46.9983,46.8147,46.9983,98300.0
2011-09-06 11:30:00,63.98,64.13,63.96,64.03,191600.0,46.9983,47.1085,46.9836,47.035,191600.0
2011-09-06 11:35:00,64.01,64.11,63.93,63.98,35900.0,47.0204,47.0938,46.9616,46.9983,35900.0
2011-09-06 11:40:00,63.98,64.0,63.83,63.93,20300.0,46.9983,47.013,46.8881,46.9616,20300.0
2011-09-06 11:45:00,63.92,63.93,63.8,63.8,33400.0,46.9542,46.9616,46.8661,46.8661,33400.0
2011-09-06 11:50:00,63.8,63.93,63.8,63.89,27300.0,46.8661,46.9616,46.8661,46.9322,27300.0
2011-09-06 11:55:00,63.89,64.12,63.88,64.01,30800.0,46.9322,47.1012,46.9249,47.0204,30800.0
2011-09-06 12:00:00,64.01,64.04,63.84,63.86,24200.0,47.0204,47.0424,46.8955,46.9102,24200.0
2011-09-06 12:05:00,63.88,64.03,63.86,63.87,28400.0,46.9249,47.035,46.9102,46.9175,28400.0
2011-09-06 12:10:00,63.84,63.95,63.81,63.93,20500.0,46.8955,46.9763,46.8734,46.9616,20500.0
2011-09-06 12:15:00,63.92,64.0,63.92,63.99,34700.0,46.9542,47.013,46.9542,47.0057,34700.0
2011-09-06 12:20:00,63.97,64.04,63.94,63.97,63700.0,46.991,47.0424,46.9689,46.991,63700.0
2011-09-06 12:25:00,63.96,64.01,63.88,63.98,63500.0,46.9836,47.0204,46.9249,46.9983,63500.0
2011-09-06 12:30:00,63.97,64.01,63.92,63.96,87400.0,46.991,47.0204,46.9542,46.9836,87400.0
2011-09-06 12:35:00,63.96,64.03,63.93,64.0,45100.0,46.9836,47.035,46.9616,47.013,45100.0
2011-09-06 12:40:00,64.0,64.05,63.95,64.05,51900.0,47.013,47.0497,46.9763,47.0497,51900.0
2011-09-06 12:45:00,64.04,64.05,63.99,63.99,20100.0,47.0424,47.0497,47.0057,47.0057,20100.0
2011-09-06 12:50:00,64.0,64.03,63.94,64.0,56300.0,47.013,47.035,46.9689,47.013,56300.0
2011-09-06 12:55:00,64.0,64.09,63.97,64.07,28700.0,47.013,47.0791,46.991,47.0644,28700.0
2011-09-06 13:00:00,64.06,64.08,63.97,64.01,51100.0,47.0571,47.0718,46.991,47.0204,51100.0
2011-09-06 13:05:00,64.01,64.2,64.01,64.19,24300.0,47.0204,47.1599,47.0204,47.1526,24300.0
2011-09-06 13:10:00,64.17,64.32,64.17,64.27,27000.0,47.1379,47.2481,47.1379,47.2113,27000.0
2011-09-06 13:15:00,64.27,64.3,64.2,64.3,38200.0,47.2113,47.2334,47.1599,47.2334,38200.0
2011-09-06 13:20:00,64.3,64.44,64.3,64.42,23600.0,47.2334,47.3362,47.2334,47.3215,23600.0
2011-09-06 13:25:00,64.4,64.41,64.34,64.34,76200.0,47.3068,47.3142,47.2628,47.2628,76200.0
2011-09-06 13:30:00,64.34,64.37,64.28,64.33,52500.0,47.2628,47.2848,47.2187,47.2554,52500.0
2011-09-06 13:35:00,64.33,64.46,64.28,64.45,138100.0,47.2554,47.3509,47.2187,47.3436,138100.0
2011-09-06 13:40:00,64.45,64.58,64.42,64.58,28300.0,47.3436,47.4391,47.3215,47.4391,28300.0
2011-09-06 13:45:00,64.59,64.67,64.52,64.57,26700.0,47.4464,47.5052,47.395,47.4317,26700.0
2011-09-06 13:50:00,64.59,64.59,64.5,64.56,19100.0,47.4464,47.4464,47.3803,47.4244,19100.0
2011-09-06 13:55:00,64.58,64.58,64.49,64.5,18400.0,47.4391,47.4391,47.3729,47.3803,18400.0
2011-09-06 14:00:00,64.49,64.55,64.46,64.52,52500.0,47.3729,47.417,47.3509,47.395,52500.0
2011-09-06 14:05:00,64.51,64.66,64.51,64.64,27600.0,47.3876,47.4978,47.3876,47.4831,27600.0
2011-09-06 14:10:00,64.65,64.77,64.64,64.7,34100.0,47.4905,47.5786,47.4831,47.5272,34100.0
2011-09-06 14:15:00,64.72,64.82,64.7,64.77,21600.0,47.5419,47.6154,47.5272,47.5786,21600.0
2011-09-06 14:20:00,64.79,64.79,64.66,64.71,28700.0,47.5933,47.5933,47.4978,47.5346,28700.0
2011-09-06 14:25:00,64.71,64.83,64.7,64.74,35900.0,47.5346,47.6227,47.5272,47.5566,35900.0
2011-09-06 14:30:00,64.75,64.76,64.68,64.69,39800.0,47.5639,47.5713,47.5125,47.5199,39800.0
2011-09-06 14:35:00,64.71,64.71,64.62,64.64,19900.0,47.5346,47.5346,47.4684,47.4831,19900.0
2011-09-06 14:40:00,64.63,64.68,64.51,64.56,38600.0,47.4758,47.5125,47.3876,47.4244,38600.0
2011-09-06 14:45:00,64.56,64.57,64.46,64.48,37200.0,47.4244,47.4317,47.3509,47.3656,37200.0
2011-09-06 14:50:00,64.47,64.55,64.46,64.47,43600.0,47.3583,47.417,47.3509,47.3583,43600.0
2011-09-06 14:55:00,64.48,64.55,64.45,64.5,64400.0,47.3656,47.417,47.3436,47.3803,64400.0
2011-09-06 15:00:00,64.5,64.51,64.45,64.5,102800.0,47.3803,47.3876,47.3436,47.3803,102800.0
2011-09-06 15:05:00,64.49,64.53,64.45,64.5,115000.0,47.3729,47.4023,47.3436,47.3803,115000.0
2011-09-06 15:10:00,64.5,64.55,64.47,64.48,100400.0,47.3803,47.417,47.3583,47.3656,100400.0
2011-09-06 15:15:00,64.48,64.54,64.47,64.53,62400.0,47.3656,47.4097,47.3583,47.4023,62400.0
2011-09-06 15:20:00,64.52,64.64,64.5,64.64,38500.0,47.395,47.4831,47.3803,47.4831,38500.0
2011-09-06 15:25:00,64.62,64.71,64.5,64.51,31200.0,47.4684,47.5346,47.3803,47.3876,31200.0
2011-09-06 15:30:00,64.5,64.54,64.45,64.5,86500.0,47.3803,47.4097,47.3436,47.3803,86500.0
2011-09-06 15:35:00,64.48,64.62,64.47,64.57,170300.0,47.3656,47.4684,47.3583,47.4317,170300.0
2011-09-06 15:40:00,64.58,64.7,64.52,64.69,107800.0,47.4391,47.5272,47.395,47.5199,107800.0
2011-09-06 15:45:00,64.7,64.98,64.62,64.91,103600.0,47.5272,47.7329,47.4684,47.6815,103600.0
2011-09-06 15:50:00,64.92,65.08,64.82,65.02,81500.0,47.6888,47.8063,47.6154,47.7623,81500.0
2011-09-06 15:55:00,65.02,65.07,64.98,65.02,169800.0,47.7623,47.799,47.7329,47.7623,169800.0
2011-09-07 09:30:00,65.94,66.09,65.76,65.76,59800.0,48.4381,48.5483,48.3059,48.3059,59800.0
2011-09-07 09:35:00,65.77,66.47,65.71,66.32,111700.0,48.3132,48.8274,48.2691,48.7172,111700.0
2011-09-07 09:40:00,66.34,66.54,66.26,66.45,61200.0,48.7319,48.8788,48.6732,48.8127,61200.0
2011-09-07 09:45:00,66.42,66.48,66.28,66.39,62200.0,48.7907,48.8348,48.6878,48.7686,62200.0
2011-09-07 09:50:00,66.41,66.45,66.25,66.41,87400.0,48.7833,48.8127,48.6658,48.7833,87400.0
2011-09-07 09:55:00,66.42,66.58,66.28,66.53,120200.0,48.7907,48.9082,48.6878,48.8715,120200.0
2011-09-07 10:00:00,66.53,66.56,66.35,66.48,75500.0,48.8715,48.8935,48.7393,48.8348,75500.0
2011-09-07 10:05:00,66.48,66.77,66.45,66.77,124300.0,48.8348,49.0478,48.8127,49.0478,124300.0
2011-09-07 10:10:00,66.77,66.92,66.66,66.91,147700.0,49.0478,49.158,48.967,49.1506,147700.0
2011-09-07 10:15:00,66.9,66.91,66.56,66.65,63300.0,49.1433,49.1506,48.8935,48.9596,63300.0
2011-09-07 10:20:00,66.66,66.7,66.58,66.63,41100.0,48.967,48.9964,48.9082,48.9449,41100.0
2011-09-07 10:25:00,66.63,66.63,66.27,66.28,58300.0,48.9449,48.9449,48.6805,48.6878,58300.0
2011-09-07 10:30:00,66.28,66.31,66.15,66.25,83500.0,48.6878,48.7099,48.5923,48.6658,83500.0
2011-09-07 10:35:00,66.24,66.25,66.04,66.1,70800.0,48.6585,48.6658,48.5115,48.5556,70800.0
2011-09-07 10:40:00,66.11,66.28,66.1,66.17,69400.0,48.563,48.6878,48.5556,48.607,69400.0
2011-09-07 10:45:00,66.17,66.2,66.05,66.06,73000.0,48.607,48.6291,48.5189,48.5262,73000.0
2011-09-07 10:50:00,66.08,66.11,65.97,66.06,47300.0,48.5409,48.563,48.4601,48.5262,47300.0
2011-09-07 10:55:00,66.08,66.1,65.94,65.97,71700.0,48.5409,48.5556,48.4381,48.4601,71700.0
2011-09-07 11:00:00,65.98,66.14,65.91,66.13,38900.0,48.4675,48.585,48.416,48.5777,38900.0
2011-09-07 11:05:00,66.14,66.4,66.14,66.26,53400.0,48.585,48.776,48.585,48.6732,53400.0
2011-09-07 11:10:00,66.27,66.52,66.27,66.5,50800.0,48.6805,48.8641,48.6805,48.8495,50800.0
2011-09-07 11:15:00,66.51,66.56,66.4,66.44,35600.0,48.8568,48.8935,48.776,48.8054,35600.0
2011-09-07 11:20:00,66.44,66.57,66.4,66.49,37900.0,48.8054,48.9009,48.776,48.8421,37900.0
2011-09-07 11:25:00,66.49,66.6,66.48,66.56,23000.0,48.8421,48.9229,48.8348,48.8935,23000.0
2011-09-07 11:30:00,66.58,66.61,66.4,66.46,38100.0,48.9082,48.9303,48.776,48.8201,38100.0
2011-09-07 11:35:00,66.48,66.54,66.44,66.45,37400.0,48.8348,48.8788,48.8054,48.8127,37400.0
2011-09-07 11:40:00,66.46,66.51,66.43,66.48,22700.0,48.8201,48.8568,48.798,48.8348,22700.0
2011-09-07 11:45:00,66.48,66.53,66.43,66.45,38100.0,48.8348,48.8715,48.798,48.8127,38100.0
2011-09-07 11:50:00,66.48,66.51,66.4,66.42,21800.0,48.8348,48.8568,48.776,48.7907,21800.0
2011-09-07 11:55:00,66.41,66.49,66.4,66.42,14500.0,48.7833,48.8421,48.776,48.7907,14500.0
2011-09-07 12:00:00,66.43,66.45,66.31,66.32,23600.0,48.798,48.8127,48.7099,48.7172,23600.0
2011-09-07 12:05:00,66.31,66.35,66.28,66.3,23200.0,48.7099,48.7393,48.6878,48.7025,23200.0
2011-09-07 12:10:00,66.3,66.48,66.3,66.46,17400.0,48.7025,48.8348,48.7025,48.8201,17400.0
2011-09-07 12:15:00,66.45,66.48,66.43,66.46,10600.0,48.8127,48.8348,48.798,48.8201,10600.0
2011-09-07 12:20:00,66.45,66.46,66.31,66.33,16100.0,48.8127,48.8201,48.7099,48.7246,16100.0
2011-09-07 12:25:00,66.35,66.37,66.3,66.37,19900.0,48.7393,48.754,48.7025,48.754,19900.0
2011-09-07 12:30:00,66.36,66.43,66.31,66.36,33200.0,48.7466,48.798,48.7099,48.7466,33200.0
2011-09-07 12:35:00,66.36,66.45,66.33,66.41,21400.0,48.7466,48.8127,48.7246,48.7833,21400.0
2011-09-07 12:40:00,66.41,66.44,66.31,66.31,20300.0,48.7833,48.8054,48.7099,48.7099,20300.0
2011-09-07 12:45:00,66.31,66.39,66.27,66.3,28400.0,48.7099,48.7686,48.6805,48.7025,28400.0
2011-09-07 12:50:00,66.31,66.35,66.26,66.28,23200.0,48.7099,48.7393,48.6732,48.6878,23200.0
2011-09-07 12:55:00,66.28,66.4,66.28,66.35,29800.0,48.6878,48.776,48.6878,48.7393,29800.0
2011-09-07 13:00:00,66.35,66.41,66.3,66.41,41800.0,48.7393,48.7833,48.7025,48.7833,41800.0
2011-09-07 13:05:00,66.41,66.5,66.41,66.46,23500.0,48.7833,48.8495,48.7833,48.8201,23500.0
2011-09-07 13:10:00,66.46,66.57,66.46,66.52,21700.0,48.8201,48.9009,48.8201,48.8641,21700.0
2011-09-07 13:15:00,66.51,66.55,66.46,66.5,28800.0,48.8568,48.8862,48.8201,48.8495,28800.0
2011-09-07 13:20:00,66.49,66.52,66.42,66.5,22300.0,48.8421,48.8641,48.7907,48.8495,22300.0
2011-09-07 13:25:00,66.5,66.51,66.44,66.49,16600.0,48.8495,48.8568,48.8054,48.8421,16600.0
2011-09-07 13:30:00,66.48,66.52,66.36,66.37,36600.0,48.8348,48.8641,48.7466,48.754,36600.0
2011-09-07 13:35:00,66.37,66.42,66.35,66.38,11600.0,48.754,48.7907,48.7393,48.7613,11600.0
2011-09-07 13:40:00,66.39,66.41,66.32,66.37,22200.0,48.7686,48.7833,48.7172,48.754,22200.0
2011-09-07 13:45:00,66.35,66.45,66.35,66.41,38900.0,48.7393,48.8127,48.7393,48.7833,38900.0
2011-09-07 13:50:00,66.41,66.48,66.39,66.48,18600.0,48.7833,48.8348,48.7686,48.8348,18600.0
2011-09-07 13:55:00,66.48,66.51,66.46,66.46,25600.0,48.8348,48.8568,48.8201,48.8201,25600.0
2011-09-07 14:00:00,66.45,66.5,66.39,66.49,48400.0,48.8127,48.8495,48.7686,48.8421,48400.0
2011-09-07 14:05:00,66.48,66.59,66.46,66.48,46600.0,48.8348,48.9156,48.8201,48.8348,46600.0
2011-09-07 14:10:00,66.48,66.54,66.44,66.51,20800.0,48.8348,48.8788,48.8054,48.8568,20800.0
2011-09-07 14:15:00,66.52,66.56,66.4,66.46,28000.0,48.8641,48.8935,48.776,48.8201,28000.0
2011-09-07 14:20:00,66.47,66.5,66.42,66.48,22200.0,48.8274,48.8495,48.7907,48.8348,22200.0
2011-09-07 14:25:00,66.48,66.56,66.47,66.52,43400.0,48.8348,48.8935,48.8274,48.8641,43400.0
2011-09-07 14:30:00,66.52,66.56,66.48,66.49,35200.0,48.8641,48.8935,48.8348,48.8421,35200.0
2011-09-07 14:35:00,66.5,66.55,66.46,66.46,34900.0,48.8495,48.8862,48.8201,48.8201,34900.0
2011-09-07 14:40:00,66.46,66.6,66.45,66.56,52000.0,48.8201,48.9229,48.8127,48.8935,52000.0
2011-09-07 14:45:00,66.57,66.67,66.57,66.64,27800.0,48.9009,48.9743,48.9009,48.9523,27800.0
2011-09-07 14:50:00,66.63,66.64,66.57,66.59,27200.0,48.9449,48.9523,48.9009,48.9156,27200.0
2011-09-07 14:55:00,66.58,66.65,66.55,66.58,29500.0,48.9082,48.9596,48.8862,48.9082,29500.0
2011-09-07 15:00:00,66.59,66.59,66.49,66.49,32300.0,48.9156,48.9156,48.8421,48.8421,32300.0
2011-09-07 15:05:00,66.5,66.53,66.44,66.51,27000.0,48.8495,48.8715,48.8054,48.8568,27000.0
2011-09-07 15:10:00,66.5,66.52,66.42,66.52,33600.0,48.8495,48.8641,48.7907,48.8641,33600.0
2011-09-07 15:15:00,66.52,66.53,66.43,66.44,48300.0,48.8641,48.8715,48.798,48.8054,48300.0
2011-09-07 15:20:00,66.44,66.48,66.36,66.37,33100.0,48.8054,48.8348,48.7466,48.754,33100.0
2011-09-07 15:25:00,66.38,66.5,66.33,66.5,75000.0,48.7613,48.8495,48.7246,48.8495,75000.0
2011-09-07 15:30:00,66.5,66.52,66.38,66.39,47900.0,48.8495,48.8641,48.7613,48.7686,47900.0
2011-09-07 15:35:00,66.39,66.39,66.29,66.36,70000.0,48.7686,48.7686,48.6952,48.7466,70000.0
2011-09-07 15:40:00,66.36,66.52,66.36,66.45,90800.0,48.7466,48.8641,48.7466,48.8127,90800.0
2011-09-07 15:45:00,66.46,66.58,66.45,66.52,85800.0,48.8201,48.9082,48.8127,48.8641,85800.0
2011-09-07 15:50:00,66.52,66.75,66.51,66.72,239800.0,48.8641,49.0331,48.8568,49.0111,239800.0
2011-09-07 15:55:00,66.72,66.86,66.72,66.85,255500.0,49.0111,49.1139,49.0111,49.1066,255500.0
2011-09-08 09:30:00,66.18,66.38,65.97,66.05,52400.0,48.6144,48.7613,48.4601,48.5189,52400.0
2011-09-08 09:35:00,66.05,66.35,66.05,66.21,120900.0,48.5189,48.7393,48.5189,48.6364,120900.0
2011-09-08 09:40:00,66.2,66.63,66.12,66.6,62600.0,48.6291,48.9449,48.5703,48.9229,62600.0
2011-09-08 09:45:00,66.59,66.69,66.4,66.66,66600.0,48.9156,48.989,48.776,48.967,66600.0
2011-09-08 09:50:00,66.67,66.67,66.44,66.6,69700.0,48.9743,48.9743,48.8054,48.9229,69700.0
2011-09-08 09:55:00,66.57,66.62,66.41,66.59,64100.0,48.9009,48.9376,48.7833,48.9156,64100.0
2011-09-08 10:00:00,66.61,66.71,66.42,66.66,71700.0,48.9303,49.0037,48.7907,48.967,71700.0
2011-09-08 10:05:00,66.62,66.75,66.49,66.64,61900.0,48.9376,49.0331,48.8421,48.9523,61900.0
2011-09-08 10:10:00,66.62,66.73,66.53,66.72,31500.0,48.9376,49.0184,48.8715,49.0111,31500.0
2011-09-08 10:15:00,66.71,66.83,66.6,66.83,35700.0,49.0037,49.0919,48.9229,49.0919,35700.0
2011-09-08 10:20:00,66.85,66.99,66.77,66.77,33900.0,49.1066,49.2094,49.0478,49.0478,33900.0
2011-09-08 10:25:00,66.78,66.86,66.57,66.59,40000.0,49.0551,49.1139,48.9009,48.9156,40000.0
2011-09-08 10:30:00,66.6,66.86,66.58,66.81,39700.0,48.9229,49.1139,48.9082,49.0772,39700.0
2011-09-08 10:35:00,66.81,66.89,66.61,66.61,28900.0,49.0772,49.1359,48.9303,48.9303,28900.0
2011-09-08 10:40:00,66.61,66.79,66.61,66.73,28900.0,48.9303,49.0625,48.9303,49.0184,28900.0
2011-09-08 10:45:00,66.75,66.77,66.5,66.57,25500.0,49.0331,49.0478,48.8495,48.9009,25500.0
2011-09-08 10:50:00,66.58,66.73,66.55,66.68,26500.0,48.9082,49.0184,48.8862,48.9817,26500.0
2011-09-08 10:55:00,66.69,66.87,66.68,66.84,42100.0,48.989,49.1212,48.9817,49.0992,42100.0
2011-09-08 11:00:00,66.83,66.93,66.76,66.89,47500.0,49.0919,49.1653,49.0404,49.1359,47500.0
2011-09-08 11:05:00,66.92,67.09,66.92,67.03,89900.0,49.158,49.2829,49.158,49.2388,89900.0
2011-09-08 11:10:00,67.01,67.06,66.92,67.02,52500.0,49.2241,49.2608,49.158,49.2314,52500.0
2011-09-08 11:15:00,67.02,67.09,66.96,66.99,44100.0,49.2314,49.2829,49.1874,49.2094,44100.0
2011-09-08 11:20:00,67.0,67.06,66.93,67.0,39800.0,49.2167,49.2608,49.1653,49.2167,39800.0
2011-09-08 11:25:00,67.0,67.06,66.97,66.97,53600.0,49.2167,49.2608,49.1947,49.1947,53600.0
2011-09-08 11:30:00,66.96,67.08,66.92,67.0,77200.0,49.1874,49.2755,49.158,49.2167,77200.0
2011-09-08 11:35:00,67.0,67.09,66.99,67.04,36900.0,49.2167,49.2829,49.2094,49.2461,36900.0
2011-09-08 11:40:00,67.03,67.04,66.97,66.98,50300.0,49.2388,49.2461,49.1947,49.202,50300.0
2011-09-08 11:45:00,66.99,67.02,66.85,66.9,76700.0,49.2094,49.2314,49.1066,49.1433,76700.0
2011-09-08 11:50:00,66.88,67.02,66.8,66.8,74300.0,49.1286,49.2314,49.0698,49.0698,74300.0
2011-09-08 11:55:00,66.8,66.8,66.6,66.69,40400.0,49.0698,49.0698,48.9229,48.989,40400.0
2011-09-08 12:00:00,66.68,66.68,66.44,66.5,65900.0,48.9817,48.9817,48.8054,48.8495,65900.0
2011-09-08 12:05:00,66.51,66.59,66.48,66.57,50300.0,48.8568,48.9156,48.8348,48.9009,50300.0
2011-09-08 12:10:00,66.57,66.75,66.55,66.67,14600.0,48.9009,49.0331,48.8862,48.9743,14600.0
2011-09-08 12:15:00,66.67,66.77,66.64,66.73,11700.0,48.9743,49.0478,48.9523,49.0184,11700.0
2011-09-08 12:20:00,66.74,66.84,66.74,66.79,17000.0,49.0257,49.0992,49.0257,49.0625,17000.0
2011-09-08 12:25:00,66.77,66.78,66.52,66.53,32000.0,49.0478,49.0551,48.8641,48.8715,32000.0
2011-09-08 12:30:00,66.53,66.55,66.42,66.5,50000.0,48.8715,48.8862,48.7907,48.8495,50000.0
2011-09-08 12:35:00,66.51,66.62,66.51,66.53,17500.0,48.8568,48.9376,48.8568,48.8715,17500.0
2011-09-08 12:40:00,66.53,66.65,66.47,66.56,38800.0,48.8715,48.9596,48.8274,48.8935,38800.0
2011-09-08 12:45:00,66.57,66.58,66.47,66.55,32900.0,48.9009,48.9082,48.8274,48.8862,32900.0
2011-09-08 12:50:00,66.53,66.72,66.53,66.66,31300.0,48.8715,49.0111,48.8715,48.967,31300.0
2011-09-08 12:55:00,66.66,66.72,66.57,66.69,28400.0,48.967,49.0111,48.9009,48.989,28400.0
2011-09-08 13:00:00,66.7,66.71,66.51,66.51,31800.0,48.9964,49.0037,48.8568,48.8568,31800.0
2011-09-08 13:05:00,66.51,66.67,66.49,66.67,32800.0,48.8568,48.9743,48.8421,48.9743,32800.0
2011-09-08 13:10:00,66.64,66.64,66.46,66.48,58200.0,48.9523,48.9523,48.8201,48.8348,58200.0
2011-09-08 13:15:00,66.48,66.6,66.48,66.6,22700.0,48.8348,48.9229,48.8348,48.9229,22700.0
2011-09-08 13:20:00,66.6,66.6,66.49,66.53,28200.0,48.9229,48.9229,48.8421,48.8715,28200.0
2011-09-08 13:25:00,66.55,66.57,66.45,66.53,37600.0,48.8862,48.9009,48.8127,48.8715,37600.0
2011-09-08 13:30:00,66.53,66.69,66.36,66.43,136400.0,48.8715,48.989,48.7466,48.798,136400.0
2011-09-08 13:35:00,66.43,66.6,66.38,66.49,18300.0,48.798,48.9229,48.7613,48.8421,18300.0
2011-09-08 13:40:00,66.46,66.47,66.04,66.06,49200.0,48.8201,48.8274,48.5115,48.5262,49200.0
2011-09-08 13:45:00,66.06,66.22,66.06,66.12,19000.0,48.5262,48.6438,48.5262,48.5703,19000.0
2011-09-08 13:50:00,66.16,66.18,66.0,66.12,33100.0,48.5997,48.6144,48.4822,48.5703,33100.0
2011-09-08 13:55:00,66.11,66.28,66.11,66.26,60000.0,48.563,48.6878,48.563,48.6732,60000.0
2011-09-08 14:00:00,66.25,66.42,66.15,66.41,76800.0,48.6658,48.7907,48.5923,48.7833,76800.0
2011-09-08 14:05:00,66.4,66.57,66.38,66.52,71600.0,48.776,48.9009,48.7613,48.8641,71600.0
2011-09-08 14:10:00,66.51,66.58,66.46,66.58,44900.0,48.8568,48.9082,48.8201,48.9082,44900.0
2011-09-08 14:15:00,66.59,66.64,66.46,66.53,25100.0,48.9156,48.9523,48.8201,48.8715,25100.0
2011-09-08 14:20:00,66.49,66.5,66.38,66.39,46000.0,48.8421,48.8495,48.7613,48.7686,46000.0
2011-09-08 14:25:00,66.39,66.42,66.2,66.28,19700.0,48.7686,48.7907,48.6291,48.6878,19700.0
2011-09-08 14:30:00,66.26,66.58,66.25,66.55,83500.0,48.6732,48.9082,48.6658,48.8862,83500.0
2011-09-08 14:35:00,66.54,66.58,66.48,66.53,17700.0,48.8788,48.9082,48.8348,48.8715,17700.0
2011-09-08 14:40:00,66.5,66.6,66.48,66.5,18300.0,48.8495,48.9229,48.8348,48.8495,18300.0
2011-09-08 14:45:00,66.5,66.56,66.45,66.47,37500.0,48.8495,48.8935,48.8127,48.8274,37500.0
2011-09-08 14:50:00,66.47,66.58,66.45,66.5,92800.0,48.8274,48.9082,48.8127,48.8495,92800.0
2011-09-08 14:55:00,66.5,66.57,66.49,66.54,19800.0,48.8495,48.9009,48.8421,48.8788,19800.0
2011-09-08 15:00:00,66.54,66.54,66.38,66.41,66000.0,48.8788,48.8788,48.7613,48.7833,66000.0
2011-09-08 15:05:00,66.43,66.43,66.2,66.32,29500.0,48.798,48.798,48.6291,48.7172,29500.0
2011-09-08 15:10:00,66.28,66.54,66.28,66.5,210200.0,48.6878,48.8788,48.6878,48.8495,210200.0
2011-09-08 15:15:00,66.5,66.53,66.38,66.49,114300.0,48.8495,48.8715,48.7613,48.8421,114300.0
2011-09-08 15:20:00,66.49,66.55,66.46,66.5,58100.0,48.8421,48.8862,48.8201,48.8495,58100.0
2011-09-08 15:25:00,66.5,66.57,66.46,66.55,63300.0,48.8495,48.9009,48.8201,48.8862,63300.0
2011-09-08 15:30:00,66.56,66.61,66.48,66.54,68100.0,48.8935,48.9303,48.8348,48.8788,68100.0
2011-09-08 15:35:00,66.53,66.57,66.45,66.5,130400.0,48.8715,48.9009,48.8127,48.8495,130400.0
2011-09-08 15:40:00,66.5,66.6,66.49,66.52,44900.0,48.8495,48.9229,48.8421,48.8641,44900.0
2011-09-08 15:45:00,66.55,66.59,66.48,66.54,64400.0,48.8862,48.9156,48.8348,48.8788,64400.0
2011-09-08 15:50:00,66.53,66.54,66.46,66.53,136400.0,48.8715,48.8788,48.8201,48.8715,136400.0
2011-09-08 15:55:00,66.54,66.58,66.46,66.47,143000.0,48.8788,48.9082,48.8201,48.8274,143000.0
2011-09-09 09:30:00,65.74,65.81,64.91,65.52,195700.0,48.2912,48.3426,47.6815,48.1296,195700.0
2011-09-09 09:35:00,65.51,65.84,65.36,65.84,79500.0,48.1222,48.3646,48.012,48.3646,79500.0
2011-09-09 09:40:00,65.82,66.0,65.48,65.99,78900.0,48.3499,48.4822,48.1002,48.4748,78900.0
2011-09-09 09:45:00,65.97,66.0,65.69,65.84,45400.0,48.4601,48.4822,48.2544,48.3646,45400.0
2011-09-09 09:50:00,65.84,65.87,65.55,65.87,48700.0,48.3646,48.3867,48.1516,48.3867,48700.0
2011-09-09 09:55:00,65.87,65.96,65.61,65.65,27300.0,48.3867,48.4528,48.1957,48.2251,27300.0
2011-09-09 10:00:00,65.66,65.95,65.64,65.91,74300.0,48.2324,48.4454,48.2177,48.416,74300.0
2011-09-09 10:05:00,65.91,65.94,65.69,65.73,54600.0,48.416,48.4381,48.2544,48.2838,54600.0
2011-09-09 10:10:00,65.73,65.74,65.51,65.54,57000.0,48.2838,48.2912,48.1222,48.1443,57000.0
2011-09-09 10:15:00,65.53,65.82,65.48,65.72,56200.0,48.1369,48.3499,48.1002,48.2765,56200.0
2011-09-09 10:20:00,65.72,66.0,65.65,66.0,34800.0,48.2765,48.4822,48.2251,48.4822,34800.0
2011-09-09 10:25:00,66.01,66.12,65.98,66.09,29400.0,48.4895,48.5703,48.4675,48.5483,29400.0
2011-09-09 10:30:00,66.09,66.09,65.86,65.92,49100.0,48.5483,48.5483,48.3793,48.4234,49100.0
2011-09-09 10:35:00,65.91,66.05,65.89,66.02,38500.0,48.416,48.5189,48.4014,48.4969,38500.0
2011-09-09 10:40:00,66.02,66.05,65.94,66.0,42200.0,48.4969,48.5189,48.4381,48.4822,42200.0
2011-09-09 10:45:00,66.0,66.07,65.91,66.05,28500.0,48.4822,48.5336,48.416,48.5189,28500.0
2011-09-09 10:50:00,66.05,66.11,65.96,65.97,24800.0,48.5189,48.563,48.4528,48.4601,24800.0
2011-09-09 10:55:00,65.97,66.02,65.78,65.81,34100.0,48.4601,48.4969,48.3206,48.3426,34100.0
2011-09-09 11:00:00,65.81,65.91,65.74,65.81,34200.0,48.3426,48.416,48.2912,48.3426,34200.0
2011-09-09 11:05:00,65.82,65.9,65.73,65.87,51900.0,48.3499,48.4087,48.2838,48.3867,51900.0
2011-09-09 11:10:00,65.88,66.02,65.45,65.55,99000.0,48.394,48.4969,48.0781,48.1516,99000.0
2011-09-09 11:15:00,65.53,65.65,65.41,65.56,66900.0,48.1369,48.2251,48.0488,48.1589,66900.0
2011-09-09 11:20:00,65.54,65.54,65.18,65.38,96500.0,48.1443,48.1443,47.8798,48.0267,96500.0
2011-09-09 11:25:00,65.38,65.54,65.37,65.44,52400.0,48.0267,48.1443,48.0194,48.0708,52400.0
2011-09-09 11:30:00,65.41,65.62,65.35,65.6,50200.0,48.0488,48.203,48.0047,48.1883,50200.0
2011-09-09 11:35:00,65.62,65.69,65.48,65.51,51000.0,48.203,48.2544,48.1002,48.1222,51000.0
2011-09-09 11:40:00,65.52,65.55,65.1,65.31,61000.0,48.1296,48.1516,47.821,47.9753,61000.0
2011-09-09 11:45:00,65.31,65.34,65.13,65.15,38400.0,47.9753,47.9973,47.8431,47.8578,38400.0
2011-09-09 11:50:00,65.14,65.25,64.94,65.2,61000.0,47.8504,47.9312,47.7035,47.8945,61000.0
2011-09-09 11:55:00,65.19,65.35,65.18,65.22,21500.0,47.8872,48.0047,47.8798,47.9092,21500.0
2011-09-09 12:00:00,65.22,65.34,65.1,65.21,46700.0,47.9092,47.9973,47.821,47.9018,46700.0
2011-09-09 12:05:00,65.21,65.24,65.06,65.06,32100.0,47.9018,47.9239,47.7917,47.7917,32100.0
2011-09-09 12:10:00,65.05,65.07,64.94,64.96,34300.0,47.7843,47.799,47.7035,47.7182,34300.0
2011-09-09 12:15:00,64.96,65.04,64.84,65.0,50500.0,47.7182,47.777,47.6301,47.7476,50500.0
2011-09-09 12:20:00,64.97,65.05,64.87,64.93,29700.0,47.7255,47.7843,47.6521,47.6962,29700.0
2011-09-09 12:25:00,64.93,64.97,64.85,64.86,23700.0,47.6962,47.7255,47.6374,47.6447,23700.0
2011-09-09 12:30:00,64.85,64.92,64.68,64.78,51400.0,47.6374,47.6888,47.5125,47.586,51400.0
2011-09-09 12:35:00,64.78,64.88,64.63,64.87,57600.0,47.586,47.6594,47.4758,47.6521,57600.0
2011-09-09 12:40:00,64.85,64.91,64.79,64.79,44800.0,47.6374,47.6815,47.5933,47.5933,44800.0
2011-09-09 12:45:00,64.82,64.95,64.82,64.91,39300.0,47.6154,47.7109,47.6154,47.6815,39300.0
2011-09-09 12:50:00,64.94,64.98,64.88,64.95,22300.0,47.7035,47.7329,47.6594,47.7109,22300.0
2011-09-09 12:55:00,64.96,65.16,64.91,65.1,77900.0,47.7182,47.8651,47.6815,47.821,77900.0
2011-09-09 13:00:00,65.08,65.1,64.87,64.93,40800.0,47.8063,47.821,47.6521,47.6962,40800.0
2011-09-09 13:05:00,64.91,65.03,64.88,64.98,30900.0,47.6815,47.7696,47.6594,47.7329,30900.0
2011-09-09 13:10:00,64.98,65.13,64.9,65.1,32000.0,47.7329,47.8431,47.6741,47.821,32000.0
2011-09-09 13:15:00,65.12,65.19,65.05,65.07,34100.0,47.8357,47.8872,47.7843,47.799,34100.0
2011-09-09 13:20:00,65.06,65.08,64.83,64.9,29900.0,47.7917,47.8063,47.6227,47.6741,29900.0
2011-09-09 13:25:00,64.91,65.01,64.88,65.01,18900.0,47.6815,47.7549,47.6594,47.7549,18900.0
2011-09-09 13:30:00,65.0,65.01,64.76,64.82,39800.0,47.7476,47.7549,47.5713,47.6154,39800.0
2011-09-09 13:35:00,64.8,64.92,64.76,64.89,39100.0,47.6007,47.6888,47.5713,47.6668,39100.0
2011-09-09 13:40:00,64.88,65.03,64.87,64.96,32800.0,47.6594,47.7696,47.6521,47.7182,32800.0
2011-09-09 13:45:00,64.97,64.99,64.73,64.73,34200.0,47.7255,47.7402,47.5492,47.5492,34200.0
2011-09-09 13:50:00,64.72,64.89,64.71,64.79,51400.0,47.5419,47.6668,47.5346,47.5933,51400.0
2011-09-09 13:55:00,64.8,64.93,64.8,64.92,31000.0,47.6007,47.6962,47.6007,47.6888,31000.0
2011-09-09 14:00:00,64.92,64.95,64.84,64.92,56500.0,47.6888,47.7109,47.6301,47.6888,56500.0
2011-09-09 14:05:00,64.92,65.07,64.87,65.03,46900.0,47.6888,47.799,47.6521,47.7696,46900.0
2011-09-09 14:10:00,65.03,65.03,64.76,64.87,44300.0,47.7696,47.7696,47.5713,47.6521,44300.0
2011-09-09 14:15:00,64.87,64.94,64.81,64.86,35600.0,47.6521,47.7035,47.608,47.6447,35600.0
2011-09-09 14:20:00,64.86,65.03,64.85,65.02,44200.0,47.6447,47.7696,47.6374,47.7623,44200.0
2011-09-09 14:25:00,65.02,65.02,64.76,64.78,33100.0,47.7623,47.7623,47.5713,47.586,33100.0
2011-09-09 14:30:00,64.79,64.85,64.71,64.78,54300.0,47.5933,47.6374,47.5346,47.586,54300.0
2011-09-09 14:35:00,64.78,64.87,64.73,64.78,56700.0,47.586,47.6521,47.5492,47.586,56700.0
2011-09-09 14:40:00,64.77,65.06,64.77,64.93,65500.0,47.5786,47.7917,47.5786,47.6962,65500.0
2011-09-09 14:45:00,64.93,64.98,64.86,64.88,40000.0,47.6962,47.7329,47.6447,47.6594,40000.0
2011-09-09 14:50:00,64.87,64.88,64.71,64.72,35300.0,47.6521,47.6594,47.5346,47.5419,35300.0
2011-09-09 14:55:00,64.74,64.79,64.61,64.62,48100.0,47.5566,47.5933,47.4611,47.4684,48100.0
2011-09-09 15:00:00,64.61,64.67,64.49,64.65,64900.0,47.4611,47.5052,47.3729,47.4905,64900.0
2011-09-09 15:05:00,64.66,64.75,64.62,64.73,33000.0,47.4978,47.5639,47.4684,47.5492,33000.0
2011-09-09 15:10:00,64.74,64.74,64.53,64.69,41200.0,47.5566,47.5566,47.4023,47.5199,41200.0
2011-09-09 15:15:00,64.69,64.71,64.55,64.69,41500.0,47.5199,47.5346,47.417,47.5199,41500.0
2011-09-09 15:20:00,64.68,64.69,64.5,64.52,37900.0,47.5125,47.5199,47.3803,47.395,37900.0
2011-09-09 15:25:00,64.52,64.62,64.45,64.47,59100.0,47.395,47.4684,47.3436,47.3583,59100.0
2011-09-09 15:30:00,64.47,64.72,64.46,64.71,57500.0,47.3583,47.5419,47.3509,47.5346,57500.0
2011-09-09 15:35:00,64.71,64.87,64.62,64.86,62200.0,47.5346,47.6521,47.4684,47.6447,62200.0
2011-09-09 15:40:00,64.86,64.96,64.78,64.87,111500.0,47.6447,47.7182,47.586,47.6521,111500.0
2011-09-09 15:45:00,64.88,65.09,64.84,64.97,117200.0,47.6594,47.8137,47.6301,47.7255,117200.0
2011-09-09 15:50:00,64.95,65.04,64.85,65.03,117500.0,47.7109,47.777,47.6374,47.7696,117500.0
2011-09-09 15:55:00,65.03,65.03,64.82,64.85,165900.0,47.7696,47.7696,47.6154,47.6374,165900.0
2011-09-12 09:30:00,63.79,64.1,63.64,63.72,79400.0,46.8587,47.0865,46.7486,46.8073,79400.0
2011-09-12 09:35:00,63.71,63.83,63.48,63.66,60300.0,46.8,46.8881,46.631,46.7632,60300.0
2011-09-12 09:40:00,63.64,63.75,63.54,63.68,50500.0,46.7486,46.8294,46.6751,46.7779,50500.0
2011-09-12 09:45:00,63.68,63.96,63.59,63.83,49600.0,46.7779,46.9836,46.7118,46.8881,49600.0
2011-09-12 09:50:00,63.81,64.2,63.75,64.18,45900.0,46.8734,47.1599,46.8294,47.1452,45900.0
2011-09-12 09:55:00,64.19,64.56,64.18,64.39,28200.0,47.1526,47.4244,47.1452,47.2995,28200.0
2011-09-12 10:00:00,64.4,64.45,64.17,64.18,38900.0,47.3068,47.3436,47.1379,47.1452,38900.0
2011-09-12 10:05:00,64.21,64.51,64.19,64.37,49400.0,47.1673,47.3876,47.1526,47.2848,49400.0
2011-09-12 10:10:00,64.39,64.43,64.01,64.01,35300.0,47.2995,47.3289,47.0204,47.0204,35300.0
2011-09-12 10:15:00,64.02,64.07,63.94,63.99,25700.0,47.0277,47.0644,46.9689,47.0057,25700.0
2011-09-12 10:20:00,64.01,64.14,63.86,63.93,30400.0,47.0204,47.1158,46.9102,46.9616,30400.0
2011-09-12 10:25:00,63.97,63.99,63.89,63.9,22200.0,46.991,47.0057,46.9322,46.9395,22200.0
2011-09-12 10:30:00,63.91,64.0,63.9,63.9,35000.0,46.9469,47.013,46.9395,46.9395,35000.0
2011-09-12 10:35:00,63.88,64.07,63.83,64.06,32100.0,46.9249,47.0644,46.8881,47.0571,32100.0
2011-09-12 10:40:00,64.05,64.08,63.8,63.86,31000.0,47.0497,47.0718,46.8661,46.9102,31000.0
2011-09-12 10:45:00,63.84,63.89,63.63,63.68,46100.0,46.8955,46.9322,46.7412,46.7779,46100.0
2011-09-12 10:50:00,63.68,63.75,63.64,63.74,25900.0,46.7779,46.8294,46.7486,46.822,25900.0
2011-09-12 10:55:00,63.76,63.76,63.58,63.64,26400.0,46.8367,46.8367,46.7045,46.7486,26400.0
2011-09-12 11:00:00,63.65,63.68,63.63,63.65,20200.0,46.7559,46.7779,46.7412,46.7559,20200.0
2011-09-12 11:05:00,63.65,63.94,63.65,63.87,19600.0,46.7559,46.9689,46.7559,46.9175,19600.0
2011-09-12 11:10:00,63.88,63.94,63.81,63.94,33200.0,46.9249,46.9689,46.8734,46.9689,33200.0
2011-09-12 11:15:00,63.94,63.97,63.83,63.89,24700.0,46.9689,46.991,46.8881,46.9322,24700.0
2011-09-12 11:20:00,63.9,64.01,63.86,63.98,31700.0,46.9395,47.0204,46.9102,46.9983,31700.0
2011-09-12 11:25:00,63.98,64.13,63.98,64.05,24500.0,46.9983,47.1085,46.9983,47.0497,24500.0
2011-09-12 11:30:00,64.04,64.17,64.01,64.14,29200.0,47.0424,47.1379,47.0204,47.1158,29200.0
2011-09-12 11:35:00,64.14,64.18,64.1,64.13,25300.0,47.1158,47.1452,47.0865,47.1085,25300.0
2011-09-12 11:40:00,64.13,64.2,64.12,64.17,24700.0,47.1085,47.1599,47.1012,47.1379,24700.0
2011-09-12 11:45:00,64.16,64.17,63.97,63.97,16300.0,47.1305,47.1379,46.991,46.991,16300.0
2011-09-12 11:50:00,63.98,63.99,63.9,63.9,14600.0,46.9983,47.0057,46.9395,46.9395,14600.0
2011-09-12 11:55:00,63.88,63.92,63.75,63.79,19400.0,46.9249,46.9542,46.8294,46.8587,19400.0
2011-09-12 12:00:00,63.8,64.01,63.8,63.91,37500.0,46.8661,47.0204,46.8661,46.9469,37500.0
2011-09-12 12:05:00,63.89,63.91,63.74,63.79,20300.0,46.9322,46.9469,46.822,46.8587,20300.0
2011-09-12 12:10:00,63.78,63.86,63.7,63.7,25800.0,46.8514,46.9102,46.7926,46.7926,25800.0
2011-09-12 12:15:00,63.73,63.82,63.64,63.64,17000.0,46.8147,46.8808,46.7486,46.7486,17000.0
2011-09-12 12:20:00,63.63,63.71,63.61,63.7,11000.0,46.7412,46.8,46.7265,46.7926,11000.0
2011-09-12 12:25:00,63.71,63.91,63.71,63.9,23400.0,46.8,46.9469,46.8,46.9395,23400.0
2011-09-12 12:30:00,63.91,63.93,63.63,63.69,34200.0,46.9469,46.9616,46.7412,46.7853,34200.0
2011-09-12 12:35:00,63.7,63.73,63.66,63.67,14000.0,46.7926,46.8147,46.7632,46.7706,14000.0
2011-09-12 12:40:00,63.67,63.68,63.62,63.65,15200.0,46.7706,46.7779,46.7339,46.7559,15200.0
2011-09-12 12:45:00,63.65,63.67,63.61,63.64,17800.0,46.7559,46.7706,46.7265,46.7486,17800.0
2011-09-12 12:50:00,63.63,63.75,63.62,63.72,18800.0,46.7412,46.8294,46.7339,46.8073,18800.0
2011-09-12 12:55:00,63.73,63.84,63.68,63.84,14200.0,46.8147,46.8955,46.7779,46.8955,14200.0
2011-09-12 13:00:00,63.85,64.07,63.83,63.97,34200.0,46.9028,47.0644,46.8881,46.991,34200.0
2011-09-12 13:05:00,63.98,64.02,63.75,63.79,28400.0,46.9983,47.0277,46.8294,46.8587,28400.0
2011-09-12 13:10:00,63.8,63.9,63.76,63.86,20100.0,46.8661,46.9395,46.8367,46.9102,20100.0
2011-09-12 13:15:00,63.85,63.89,63.72,63.74,22800.0,46.9028,46.9322,46.8073,46.822,22800.0
2011-09-12 13:20:00,63.75,63.75,63.53,63.54,23800.0,46.8294,46.8294,46.6678,46.6751,23800.0
2011-09-12 13:25:00,63.53,63.56,63.44,63.45,28400.0,46.6678,46.6898,46.6016,46.609,28400.0
2011-09-12 13:30:00,63.45,63.49,63.28,63.35,14300.0,46.609,46.6384,46.4841,46.5355,14300.0
2011-09-12 13:35:00,63.34,63.34,63.25,63.3,19200.0,46.5282,46.5282,46.4621,46.4988,19200.0
2011-09-12 13:40:00,63.31,63.34,63.24,63.34,11800.0,46.5061,46.5282,46.4547,46.5282,11800.0
2011-09-12 13:45:00,63.32,63.46,63.32,63.43,29100.0,46.5135,46.6163,46.5135,46.5943,29100.0
2011-09-12 13:50:00,63.44,63.56,63.44,63.49,20000.0,46.6016,46.6898,46.6016,46.6384,20000.0
2011-09-12 13:55:00,63.47,63.51,63.41,63.5,14800.0,46.6237,46.6531,46.5796,46.6457,14800.0
2011-09-12 14:00:00,63.49,63.51,63.27,63.31,33700.0,46.6384,46.6531,46.4768,46.5061,33700.0
2011-09-12 14:05:00,63.3,63.31,63.22,63.28,23700.0,46.4988,46.5061,46.44,46.4841,23700.0
2011-09-12 14:10:00,63.27,63.28,63.14,63.24,26500.0,46.4768,46.4841,46.3813,46.4547,26500.0
2011-09-12 14:15:00,63.24,63.38,63.23,63.24,28600.0,46.4547,46.5576,46.4474,46.4547,28600.0
2011-09-12 14:20:00,63.24,63.42,63.22,63.32,28100.0,46.4547,46.5869,46.44,46.5135,28100.0
2011-09-12 14:25:00,63.34,63.38,63.27,63.35,24500.0,46.5282,46.5576,46.4768,46.5355,24500.0
2011-09-12 14:30:00,63.36,63.65,63.3,63.65,39600.0,46.5429,46.7559,46.4988,46.7559,39600.0
2011-09-12 14:35:00,63.63,63.97,63.63,63.83,81600.0,46.7412,46.991,46.7412,46.8881,81600.0
2011-09-12 14:40:00,63.83,64.18,63.83,64.15,39300.0,46.8881,47.1452,46.8881,47.1232,39300.0
2011-09-12 14:45:00,64.11,64.11,63.84,63.94,23400.0,47.0938,47.0938,46.8955,46.9689,23400.0
2011-09-12 14:50:00,63.91,63.92,63.74,63.77,24900.0,46.9469,46.9542,46.822,46.8441,24900.0
2011-09-12 14:55:00,63.75,63.82,63.62,63.71,29600.0,46.8294,46.8808,46.7339,46.8,29600.0
2011-09-12 15:00:00,63.71,63.8,63.56,63.63,29000.0,46.8,46.8661,46.6898,46.7412,29000.0
2011-09-12 15:05:00,63.64,63.74,63.61,63.64,32100.0,46.7486,46.822,46.7265,46.7486,32100.0
2011-09-12 15:10:00,63.65,63.83,63.65,63.73,32500.0,46.7559,46.8881,46.7559,46.8147,32500.0
2011-09-12 15:15:00,63.73,63.77,63.58,63.73,23600.0,46.8147,46.8441,46.7045,46.8147,23600.0
2011-09-12 15:20:00,63.72,64.07,63.61,64.06,37200.0,46.8073,47.0644,46.7265,47.0571,37200.0
2011-09-12 15:25:00,64.06,64.08,63.96,64.05,48300.0,47.0571,47.0718,46.9836,47.0497,48300.0
2011-09-12 15:30:00,64.06,64.28,64.06,64.24,61700.0,47.0571,47.2187,47.0571,47.1893,61700.0
2011-09-12 15:35:00,64.23,64.23,64.06,64.21,63100.0,47.182,47.182,47.0571,47.1673,63100.0
2011-09-12 15:40:00,64.19,64.39,64.1,64.33,81400.0,47.1526,47.2995,47.0865,47.2554,81400.0
2011-09-12 15:45:00,64.32,64.57,64.32,64.47,93700.0,47.2481,47.4317,47.2481,47.3583,93700.0
2011-09-12 15:50:00,64.47,64.82,64.45,64.62,247900.0,47.3583,47.6154,47.3436,47.4684,247900.0
2011-09-12 15:55:00,64.62,64.76,64.6,64.75,242900.0,47.4684,47.5713,47.4538,47.5639,242900.0
2011-09-13 09:30:00,64.99,65.33,64.86,65.07,77500.0,47.7402,47.99,47.6447,47.799,77500.0
2011-09-13 09:35:00,65.07,65.16,64.97,64.97,24400.0,47.799,47.8651,47.7255,47.7255,24400.0
2011-09-13 09:40:00,65.03,65.16,64.84,65.11,17100.0,47.7696,47.8651,47.6301,47.8284,17100.0
2011-09-13 09:45:00,65.07,65.72,65.0,65.63,57600.0,47.799,48.2765,47.7476,48.2104,57600.0
2011-09-13 09:50:00,65.66,65.84,65.61,65.82,47600.0,48.2324,48.3646,48.1957,48.3499,47600.0
2011-09-13 09:55:00,65.81,66.39,65.79,66.26,95100.0,48.3426,48.7686,48.3279,48.6732,95100.0
2011-09-13 10:00:00,66.24,66.5,66.12,66.48,79900.0,48.6585,48.8495,48.5703,48.8348,79900.0
2011-09-13 10:05:00,66.49,66.88,66.47,66.77,87100.0,48.8421,49.1286,48.8274,49.0478,87100.0
2011-09-13 10:10:00,66.83,66.84,66.68,66.72,34100.0,49.0919,49.0992,48.9817,49.0111,34100.0
2011-09-13 10:15:00,66.75,66.84,66.62,66.62,19600.0,49.0331,49.0992,48.9376,48.9376,19600.0
2011-09-13 10:20:00,66.63,66.8,66.61,66.76,24200.0,48.9449,49.0698,48.9303,49.0404,24200.0
2011-09-13 10:25:00,66.76,67.17,66.74,66.74,60900.0,49.0404,49.3416,49.0257,49.0257,60900.0
2011-09-13 10:30:00,66.77,66.9,66.56,66.6,25500.0,49.0478,49.1433,48.8935,48.9229,25500.0
2011-09-13 10:35:00,66.57,66.6,66.42,66.58,47400.0,48.9009,48.9229,48.7907,48.9082,47400.0
2011-09-13 10:40:00,66.58,66.62,66.42,66.44,57100.0,48.9082,48.9376,48.7907,48.8054,57100.0
2011-09-13 10:45:00,66.45,66.6,66.41,66.49,32900.0,48.8127,48.9229,48.7833,48.8421,32900.0
2011-09-13 10:50:00,66.52,66.65,66.35,66.46,57200.0,48.8641,48.9596,48.7393,48.8201,57200.0
2011-09-13 10:55:00,66.46,66.56,66.36,66.51,31300.0,48.8201,48.8935,48.7466,48.8568,31300.0
2011-09-13 11:00:00,66.49,66.61,66.2,66.22,59400.0,48.8421,48.9303,48.6291,48.6438,59400.0
2011-09-13 11:05:00,66.2,66.32,66.2,66.21,53000.0,48.6291,48.7172,48.6291,48.6364,53000.0
2011-09-13 11:10:00,66.21,66.4,66.2,66.4,23400.0,48.6364,48.776,48.6291,48.776,23400.0
2011-09-13 11:15:00,66.4,66.48,66.12,66.17,30100.0,48.776,48.8348,48.5703,48.607,30100.0
2011-09-13 11:20:00,66.18,66.27,66.15,66.21,30800.0,48.6144,48.6805,48.5923,48.6364,30800.0
2011-09-13 11:25:00,66.19,66.28,66.07,66.27,36700.0,48.6217,48.6878,48.5336,48.6805,36700.0
2011-09-13 11:30:00,66.27,66.27,66.01,66.1,21600.0,48.6805,48.6805,48.4895,48.5556,21600.0
2011-09-13 11:35:00,66.1,66.32,66.07,66.28,20600.0,48.5556,48.7172,48.5336,48.6878,20600.0
2011-09-13 11:40:00,66.28,66.4,66.18,66.4,18500.0,48.6878,48.776,48.6144,48.776,18500.0
2011-09-13 11:45:00,66.4,66.46,66.25,66.27,22700.0,48.776,48.8201,48.6658,48.6805,22700.0
2011-09-13 11:50:00,66.27,66.35,66.21,66.3,26000.0,48.6805,48.7393,48.6364,48.7025,26000.0
2011-09-13 11:55:00,66.29,66.37,66.22,66.24,23000.0,48.6952,48.754,48.6438,48.6585,23000.0
2011-09-13 12:00:00,66.23,66.24,65.97,66.03,46700.0,48.6511,48.6585,48.4601,48.5042,46700.0
2011-09-13 12:05:00,66.04,66.24,66.04,66.23,22200.0,48.5115,48.6585,48.5115,48.6511,22200.0
2011-09-13 12:10:00,66.23,66.29,66.12,66.24,22200.0,48.6511,48.6952,48.5703,48.6585,22200.0
2011-09-13 12:15:00,66.25,66.42,66.18,66.34,29700.0,48.6658,48.7907,48.6144,48.7319,29700.0
2011-09-13 12:20:00,66.35,66.39,66.23,66.24,12800.0,48.7393,48.7686,48.6511,48.6585,12800.0
2011-09-13 12:25:00,66.23,66.39,66.17,66.35,21700.0,48.6511,48.7686,48.607,48.7393,21700.0
2011-09-13 12:30:00,66.34,66.36,66.16,66.21,31800.0,48.7319,48.7466,48.5997,48.6364,31800.0
2011-09-13 12:35:00,66.21,66.38,66.2,66.35,16900.0,48.6364,48.7613,48.6291,48.7393,16900.0
2011-09-13 12:40:00,66.33,66.4,66.21,66.26,15500.0,48.7246,48.776,48.6364,48.6732,15500.0
2011-09-13 12:45:00,66.26,66.44,66.26,66.32,16000.0,48.6732,48.8054,48.6732,48.7172,16000.0
2011-09-13 12:50:00,66.34,66.4,66.27,66.27,30700.0,48.7319,48.776,48.6805,48.6805,30700.0
2011-09-13 12:55:00,66.26,66.43,66.19,66.37,35600.0,48.6732,48.798,48.6217,48.754,35600.0
2011-09-13 13:00:00,66.38,66.53,66.38,66.44,21400.0,48.7613,48.8715,48.7613,48.8054,21400.0
2011-09-13 13:05:00,66.45,66.61,66.45,66.51,16900.0,48.8127,48.9303,48.8127,48.8568,16900.0
2011-09-13 13:10:00,66.5,66.55,66.4,66.54,37500.0,48.8495,48.8862,48.776,48.8788,37500.0
2011-09-13 13:15:00,66.54,66.57,66.44,66.46,28800.0,48.8788,48.9009,48.8054,48.8201,28800.0
2011-09-13 13:20:00,66.45,66.5,66.41,66.43,17200.0,48.8127,48.8495,48.7833,48.798,17200.0
2011-09-13 13:25:00,66.43,66.54,66.43,66.49,13400.0,48.798,48.8788,48.798,48.8421,13400.0
2011-09-13 13:30:00,66.49,66.51,66.35,66.46,12400.0,48.8421,48.8568,48.7393,48.8201,12400.0
2011-09-13 13:35:00,66.45,66.45,66.29,66.36,22600.0,48.8127,48.8127,48.6952,48.7466,22600.0
2011-09-13 13:40:00,66.37,66.48,66.37,66.47,20500.0,48.754,48.8348,48.754,48.8274,20500.0
2011-09-13 13:45:00,66.47,66.61,66.46,66.52,14900.0,48.8274,48.9303,48.8201,48.8641,14900.0
2011-09-13 13:50:00,66.53,66.66,66.47,66.66,32000.0,48.8715,48.967,48.8274,48.967,32000.0
2011-09-13 13:55:00,66.67,66.67,66.42,66.56,38900.0,48.9743,48.9743,48.7907,48.8935,38900.0
2011-09-13 14:00:00,66.56,66.61,66.48,66.6,23900.0,48.8935,48.9303,48.8348,48.9229,23900.0
2011-09-13 14:05:00,66.61,66.72,66.54,66.65,41500.0,48.9303,49.0111,48.8788,48.9596,41500.0
2011-09-13 14:10:00,66.65,66.73,66.59,66.68,29700.0,48.9596,49.0184,48.9156,48.9817,29700.0
2011-09-13 14:15:00,66.68,66.8,66.68,66.73,24200.0,48.9817,49.0698,48.9817,49.0184,24200.0
2011-09-13 14:20:00,66.72,66.93,66.72,66.93,29100.0,49.0111,49.1653,49.0111,49.1653,29100.0
2011-09-13 14:25:00,66.93,67.11,66.9,67.11,25600.0,49.1653,49.2975,49.1433,49.2975,25600.0
2011-09-13 14:30:00,67.1,67.16,66.99,67.02,33400.0,49.2902,49.3343,49.2094,49.2314,33400.0
2011-09-13 14:35:00,67.02,67.1,66.99,67.01,27200.0,49.2314,49.2902,49.2094,49.2241,27200.0
2011-09-13 14:40:00,67.02,67.08,66.98,66.98,21100.0,49.2314,49.2755,49.202,49.202,21100.0
2011-09-13 14:45:00,66.98,67.03,66.73,66.75,38500.0,49.202,49.2388,49.0184,49.0331,38500.0
2011-09-13 14:50:00,66.76,66.8,66.68,66.73,30700.0,49.0404,49.0698,48.9817,49.0184,30700.0
2011-09-13 14:55:00,66.73,66.81,66.62,66.75,102200.0,49.0184,49.0772,48.9376,49.0331,102200.0
2011-09-13 15:00:00,66.74,66.86,66.71,66.76,42400.0,49.0257,49.1139,49.0037,49.0404,42400.0
2011-09-13 15:05:00,66.75,66.78,66.57,66.66,39600.0,49.0331,49.0551,48.9009,48.967,39600.0
2011-09-13 15:10:00,66.65,66.78,66.57,66.66,49500.0,48.9596,49.0551,48.9009,48.967,49500.0
2011-09-13 15:15:00,66.66,66.66,66.32,66.34,75500.0,48.967,48.967,48.7172,48.7319,75500.0
2011-09-13 15:20:00,66.34,66.43,66.23,66.39,68200.0,48.7319,48.798,48.6511,48.7686,68200.0
2011-09-13 15:25:00,66.39,66.67,66.24,66.63,81500.0,48.7686,48.9743,48.6585,48.9449,81500.0
2011-09-13 15:30:00,66.63,66.81,66.6,66.79,101000.0,48.9449,49.0772,48.9229,49.0625,101000.0
2011-09-13 15:35:00,66.8,66.82,66.63,66.65,85300.0,49.0698,49.0845,48.9449,48.9596,85300.0
2011-09-13 15:40:00,66.66,66.8,66.57,66.78,121900.0,48.967,49.0698,48.9009,49.0551,121900.0
2011-09-13 15:45:00,66.8,66.96,66.75,66.95,77300.0,49.0698,49.1874,49.0331,49.18,77300.0
2011-09-13 15:50:00,66.96,66.96,66.76,66.84,98000.0,49.1874,49.1874,49.0404,49.0992,98000.0
2011-09-13 15:55:00,66.84,66.98,66.81,66.86,241500.0,49.0992,49.202,49.0772,49.1139,241500.0
2011-09-14 09:30:00,67.06,67.15,66.85,66.92,30000.0,49.2608,49.3269,49.1066,49.158,30000.0
2011-09-14 09:35:00,66.91,66.96,66.47,66.62,26200.0,49.1506,49.1874,48.8274,48.9376,26200.0
2011-09-14 09:40:00,66.59,66.65,66.32,66.47,19600.0,48.9156,48.9596,48.7172,48.8274,19600.0
2011-09-14 09:45:00,66.51,66.71,66.17,66.26,39600.0,48.8568,49.0037,48.607,48.6732,39600.0
2011-09-14 09:50:00,66.27,66.42,66.01,66.1,46900.0,48.6805,48.7907,48.4895,48.5556,46900.0
2011-09-14 09:55:00,66.07,66.26,65.92,65.94,30700.0,48.5336,48.6732,48.4234,48.4381,30700.0
2011-09-14 10:00:00,66.0,66.04,65.75,65.89,45200.0,48.4822,48.5115,48.2985,48.4014,45200.0
2011-09-14 10:05:00,65.9,66.1,65.87,65.93,33300.0,48.4087,48.5556,48.3867,48.4307,33300.0
2011-09-14 10:10:00,65.9,66.06,65.87,65.98,43500.0,48.4087,48.5262,48.3867,48.4675,43500.0
2011-09-14 10:15:00,65.97,65.97,65.5,65.55,86000.0,48.4601,48.4601,48.1149,48.1516,86000.0
2011-09-14 10:20:00,65.52,65.65,65.29,65.6,75200.0,48.1296,48.2251,47.9606,48.1883,75200.0
2011-09-14 10:25:00,65.58,65.93,65.56,65.85,53300.0,48.1736,48.4307,48.1589,48.372,53300.0
2011-09-14 10:30:00,65.86,66.15,65.74,65.99,37100.0,48.3793,48.5923,48.2912,48.4748,37100.0
2011-09-14 10:35:00,65.98,66.04,65.74,65.92,41800.0,48.4675,48.5115,48.2912,48.4234,41800.0
2011-09-14 10:40:00,65.93,65.98,65.65,65.71,40000.0,48.4307,48.4675,48.2251,48.2691,40000.0
2011-09-14 10:45:00,65.73,65.81,65.52,65.57,41600.0,48.2838,48.3426,48.1296,48.1663,41600.0
2011-09-14 10:50:00,65.57,65.92,65.57,65.92,23800.0,48.1663,48.4234,48.1663,48.4234,23800.0
2011-09-14 10:55:00,65.92,65.94,65.71,65.93,27900.0,48.4234,48.4381,48.2691,48.4307,27900.0
2011-09-14 11:00:00,65.93,66.06,65.82,66.03,36400.0,48.4307,48.5262,48.3499,48.5042,36400.0
2011-09-14 11:05:00,66.03,66.24,66.01,66.15,31600.0,48.5042,48.6585,48.4895,48.5923,31600.0
2011-09-14 11:10:00,66.15,66.35,66.13,66.33,24300.0,48.5923,48.7393,48.5777,48.7246,24300.0
2011-09-14 11:15:00,66.37,66.38,66.22,66.26,41300.0,48.754,48.7613,48.6438,48.6732,41300.0
2011-09-14 11:20:00,66.28,66.51,66.25,66.48,21500.0,48.6878,48.8568,48.6658,48.8348,21500.0
2011-09-14 11:25:00,66.48,66.73,66.47,66.72,28800.0,48.8348,49.0184,48.8274,49.0111,28800.0
2011-09-14 11:30:00,66.72,66.77,66.62,66.64,29800.0,49.0111,49.0478,48.9376,48.9523,29800.0
2011-09-14 11:35:00,66.64,66.71,66.59,66.71,13600.0,48.9523,49.0037,48.9156,49.0037,13600.0
2011-09-14 11:40:00,66.69,66.7,66.56,66.59,35300.0,48.989,48.9964,48.8935,48.9156,35300.0
2011-09-14 11:45:00,66.59,66.63,66.51,66.61,18500.0,48.9156,48.9449,48.8568,48.9303,18500.0
2011-09-14 11:50:00,66.65,66.78,66.57,66.77,23500.0,48.9596,49.0551,48.9009,49.0478,23500.0
2011-09-14 11:55:00,66.77,66.87,66.75,66.86,21900.0,49.0478,49.1212,49.0331,49.1139,21900.0
2011-09-14 12:00:00,66.84,66.94,66.84,66.9,14800.0,49.0992,49.1727,49.0992,49.1433,14800.0
2011-09-14 12:05:00,66.9,66.93,66.8,66.82,20000.0,49.1433,49.1653,49.0698,49.0845,20000.0
2011-09-14 12:10:00,66.85,66.94,66.82,66.92,35400.0,49.1066,49.1727,49.0845,49.158,35400.0
2011-09-14 12:15:00,66.91,66.94,66.87,66.9,37100.0,49.1506,49.1727,49.1212,49.1433,37100.0
2011-09-14 12:20:00,66.9,66.92,66.87,66.92,17100.0,49.1433,49.158,49.1212,49.158,17100.0
2011-09-14 12:25:00,66.92,67.03,66.89,66.96,21400.0,49.158,49.2388,49.1359,49.1874,21400.0
2011-09-14 12:30:00,66.99,67.05,66.94,67.02,12400.0,49.2094,49.2535,49.1727,49.2314,12400.0
2011-09-14 12:35:00,67.05,67.21,67.02,67.19,16600.0,49.2535,49.371,49.2314,49.3563,16600.0
2011-09-14 12:40:00,67.19,67.29,67.19,67.22,13700.0,49.3563,49.4298,49.3563,49.3783,13700.0
2011-09-14 12:45:00,67.25,67.37,67.25,67.36,66800.0,49.4004,49.4885,49.4004,49.4812,66800.0
2011-09-14 12:50:00,67.34,67.36,67.2,67.24,42200.0,49.4665,49.4812,49.3637,49.393,42200.0
2011-09-14 12:55:00,67.26,67.37,67.23,67.31,25500.0,49.4077,49.4885,49.3857,49.4445,25500.0
2011-09-14 13:00:00,67.3,67.37,67.26,67.31,35100.0,49.4371,49.4885,49.4077,49.4445,35100.0
2011-09-14 13:05:00,67.33,67.48,67.31,67.4,17400.0,49.4592,49.5693,49.4445,49.5106,17400.0
2011-09-14 13:10:00,67.42,67.42,67.27,67.29,23400.0,49.5253,49.5253,49.4151,49.4298,23400.0
2011-09-14 13:15:00,67.28,67.32,67.22,67.32,20700.0,49.4224,49.4518,49.3783,49.4518,20700.0
2011-09-14 13:20:00,67.34,67.38,67.22,67.27,28900.0,49.4665,49.4959,49.3783,49.4151,28900.0
2011-09-14 13:25:00,67.24,67.31,67.23,67.31,42400.0,49.393,49.4445,49.3857,49.4445,42400.0
2011-09-14 13:30:00,67.31,67.43,67.3,67.31,14900.0,49.4445,49.5326,49.4371,49.4445,14900.0
2011-09-14 13:35:00,67.32,67.63,67.28,67.63,30600.0,49.4518,49.6795,49.4224,49.6795,30600.0
2011-09-14 13:40:00,67.63,67.68,67.59,67.62,26200.0,49.6795,49.7163,49.6501,49.6722,26200.0
2011-09-14 13:45:00,67.59,67.71,67.57,67.71,45200.0,49.6501,49.7383,49.6354,49.7383,45200.0
2011-09-14 13:50:00,67.7,67.82,67.68,67.71,28900.0,49.7309,49.8191,49.7163,49.7383,28900.0
2011-09-14 13:55:00,67.71,67.71,67.55,67.62,69900.0,49.7383,49.7383,49.6208,49.6722,69900.0
2011-09-14 14:00:00,67.62,67.67,67.53,67.66,48100.0,49.6722,49.7089,49.6061,49.7016,48100.0
2011-09-14 14:05:00,67.66,67.83,67.62,67.62,51800.0,49.7016,49.8264,49.6722,49.6722,51800.0
2011-09-14 14:10:00,67.62,67.68,67.57,67.63,44500.0,49.6722,49.7163,49.6354,49.6795,44500.0
2011-09-14 14:15:00,67.63,67.91,67.63,67.88,63300.0,49.6795,49.8852,49.6795,49.8632,63300.0
2011-09-14 14:20:00,67.87,67.95,67.86,67.86,33000.0,49.8558,49.9146,49.8485,49.8485,33000.0
2011-09-14 14:25:00,67.87,67.87,67.67,67.75,30300.0,49.8558,49.8558,49.7089,49.7677,30300.0
2011-09-14 14:30:00,67.78,67.8,67.65,67.67,36000.0,49.7897,49.8044,49.6942,49.7089,36000.0
2011-09-14 14:35:00,67.67,67.78,67.67,67.75,32400.0,49.7089,49.7897,49.7089,49.7677,32400.0
2011-09-14 14:40:00,67.76,67.9,67.73,67.82,27100.0,49.775,49.8779,49.753,49.8191,27100.0
2011-09-14 14:45:00,67.81,67.83,67.74,67.77,21200.0,49.8117,49.8264,49.7603,49.7824,21200.0
2011-09-14 14:50:00,67.78,67.98,67.78,67.97,16000.0,49.7897,49.9366,49.7897,49.9293,16000.0
2011-09-14 14:55:00,67.97,68.09,67.95,68.08,23400.0,49.9293,50.0174,49.9146,50.0101,23400.0
2011-09-14 15:00:00,68.08,68.2,68.08,68.18,53900.0,50.0101,50.0982,50.0101,50.0835,53900.0
2011-09-14 15:05:00,68.19,68.33,68.11,68.3,35000.0,50.0909,50.1937,50.0321,50.1717,35000.0
2011-09-14 15:10:00,68.32,68.5,68.32,68.49,56800.0,50.1864,50.3186,50.1864,50.3113,56800.0
2011-09-14 15:15:00,68.48,68.64,68.48,68.6,34000.0,50.3039,50.4214,50.3039,50.3921,34000.0
2011-09-14 15:20:00,68.59,68.61,68.49,68.52,59500.0,50.3847,50.3994,50.3113,50.3333,59500.0
2011-09-14 15:25:00,68.53,68.65,68.5,68.61,156300.0,50.3406,50.4288,50.3186,50.3994,156300.0
2011-09-14 15:30:00,68.61,68.67,68.53,68.61,86100.0,50.3994,50.4435,50.3406,50.3994,86100.0
2011-09-14 15:35:00,68.6,68.72,68.59,68.61,96600.0,50.3921,50.4802,50.3847,50.3994,96600.0
2011-09-14 15:40:00,68.6,68.63,68.34,68.36,98900.0,50.3921,50.4141,50.2011,50.2158,98900.0
2011-09-14 15:45:00,68.35,68.38,67.98,68.1,127500.0,50.2084,50.2305,49.9366,50.0248,127500.0
2011-09-14 15:50:00,68.08,68.46,68.08,68.36,227300.0,50.0101,50.2892,50.0101,50.2158,227300.0
2011-09-14 15:55:00,68.38,68.4,68.13,68.31,354200.0,50.2305,50.2451,50.0468,50.179,354200.0
2011-09-15 09:30:00,69.08,69.47,69.04,69.33,74700.0,50.7447,51.0311,50.7153,50.9283,74700.0
2011-09-15 09:35:00,69.37,69.47,69.2,69.37,52000.0,50.9577,51.0311,50.8328,50.9577,52000.0
2011-09-15 09:40:00,69.39,69.39,69.09,69.33,47600.0,50.9724,50.9724,50.752,50.9283,47600.0
2011-09-15 09:45:00,69.34,69.37,68.96,69.27,47200.0,50.9357,50.9577,50.6565,50.8842,47200.0
2011-09-15 09:50:00,69.27,69.38,68.99,69.0,45200.0,50.8842,50.965,50.6786,50.6859,45200.0
2011-09-15 09:55:00,69.01,69.15,68.77,68.81,54800.0,50.6932,50.7961,50.5169,50.5463,54800.0
2011-09-15 10:00:00,68.85,69.55,68.77,69.54,96900.0,50.5757,51.0899,50.5169,51.0826,96900.0
2011-09-15 10:05:00,69.54,69.6,69.29,69.31,40300.0,51.0826,51.1266,50.8989,50.9136,40300.0
2011-09-15 10:10:00,69.32,69.47,69.14,69.27,56700.0,50.921,51.0311,50.7887,50.8842,56700.0
2011-09-15 10:15:00,69.27,69.39,69.11,69.37,63800.0,50.8842,50.9724,50.7667,50.9577,63800.0
2011-09-15 10:20:00,69.37,69.37,68.97,69.02,55500.0,50.9577,50.9577,50.6639,50.7006,55500.0
2011-09-15 10:25:00,69.02,69.07,68.73,68.73,25600.0,50.7006,50.7373,50.4876,50.4876,25600.0
2011-09-15 10:30:00,68.73,68.74,68.51,68.6,28800.0,50.4876,50.4949,50.326,50.3921,28800.0
2011-09-15 10:35:00,68.6,68.61,68.34,68.45,30600.0,50.3921,50.3994,50.2011,50.2819,30600.0
2011-09-15 10:40:00,68.46,68.6,68.46,68.56,39800.0,50.2892,50.3921,50.2892,50.3627,39800.0
2011-09-15 10:45:00,68.54,68.85,68.48,68.82,76900.0,50.348,50.5757,50.3039,50.5537,76900.0
2011-09-15 10:50:00,68.81,68.88,68.63,68.69,26700.0,50.5463,50.5977,50.4141,50.4582,26700.0
2011-09-15 10:55:00,68.72,68.88,68.6,68.7,36500.0,50.4802,50.5977,50.3921,50.4655,36500.0
2011-09-15 11:00:00,68.71,68.84,68.65,68.8,45600.0,50.4729,50.5684,50.4288,50.539,45600.0
2011-09-15 11:05:00,68.82,68.97,68.79,68.94,30900.0,50.5537,50.6639,50.5316,50.6418,30900.0
2011-09-15 11:10:00,68.94,68.98,68.73,68.74,43400.0,50.6418,50.6712,50.4876,50.4949,43400.0
2011-09-15 11:15:00,68.75,69.01,68.75,68.91,37800.0,50.5023,50.6932,50.5023,50.6198,37800.0
2011-09-15 11:20:00,68.92,69.01,68.88,68.91,25400.0,50.6271,50.6932,50.5977,50.6198,25400.0
2011-09-15 11:25:00,68.89,68.9,68.7,68.88,38000.0,50.6051,50.6124,50.4655,50.5977,38000.0
2011-09-15 11:30:00,68.87,69.06,68.87,69.0,36000.0,50.5904,50.73,50.5904,50.6859,36000.0
2011-09-15 11:35:00,69.02,69.12,68.94,69.08,25400.0,50.7006,50.774,50.6418,50.7447,25400.0
2011-09-15 11:40:00,69.08,69.24,69.0,69.21,36100.0,50.7447,50.8622,50.6859,50.8402,36100.0
2011-09-15 11:45:00,69.23,69.31,69.2,69.29,26800.0,50.8548,50.9136,50.8328,50.8989,26800.0
2011-09-15 11:50:00,69.31,69.33,69.11,69.15,19200.0,50.9136,50.9283,50.7667,50.7961,19200.0
2011-09-15 11:55:00,69.14,69.2,69.03,69.12,21500.0,50.7887,50.8328,50.7079,50.774,21500.0
2011-09-15 12:00:00,69.13,69.13,68.99,69.11,31400.0,50.7814,50.7814,50.6786,50.7667,31400.0
2011-09-15 12:05:00,69.11,69.19,68.98,69.19,19700.0,50.7667,50.8255,50.6712,50.8255,19700.0
2011-09-15 12:10:00,69.17,69.27,69.1,69.13,20100.0,50.8108,50.8842,50.7594,50.7814,20100.0
2011-09-15 12:15:00,69.12,69.12,69.05,69.05,31700.0,50.774,50.774,50.7226,50.7226,31700.0
2011-09-15 12:20:00,69.06,69.07,68.96,69.0,46700.0,50.73,50.7373,50.6565,50.6859,46700.0
2011-09-15 12:25:00,69.01,69.05,68.96,68.97,31500.0,50.6932,50.7226,50.6565,50.6639,31500.0
2011-09-15 12:30:00,68.98,69.07,68.96,68.98,53900.0,50.6712,50.7373,50.6565,50.6712,53900.0
2011-09-15 12:35:00,68.98,69.0,68.95,69.0,57200.0,50.6712,50.6859,50.6492,50.6859,57200.0
2011-09-15 12:40:00,69.0,69.02,68.96,69.0,39200.0,50.6859,50.7006,50.6565,50.6859,39200.0
2011-09-15 12:45:00,68.99,69.0,68.93,68.94,23100.0,50.6786,50.6859,50.6345,50.6418,23100.0
2011-09-15 12:50:00,68.95,68.97,68.9,68.93,22600.0,50.6492,50.6639,50.6124,50.6345,22600.0
2011-09-15 12:55:00,68.93,69.09,68.93,69.07,146900.0,50.6345,50.752,50.6345,50.7373,146900.0
2011-09-15 13:00:00,69.07,69.11,69.03,69.09,67100.0,50.7373,50.7667,50.7079,50.752,67100.0
2011-09-15 13:05:00,69.1,69.12,69.06,69.1,47900.0,50.7594,50.774,50.73,50.7594,47900.0
2011-09-15 13:10:00,69.11,69.16,69.1,69.16,13300.0,50.7667,50.8034,50.7594,50.8034,13300.0
2011-09-15 13:15:00,69.17,69.2,69.16,69.18,34100.0,50.8108,50.8328,50.8034,50.8181,34100.0
2011-09-15 13:20:00,69.2,69.2,69.11,69.15,21200.0,50.8328,50.8328,50.7667,50.7961,21200.0
2011-09-15 13:25:00,69.16,69.17,69.04,69.04,10400.0,50.8034,50.8108,50.7153,50.7153,10400.0
2011-09-15 13:30:00,69.04,69.06,68.98,69.03,18400.0,50.7153,50.73,50.6712,50.7079,18400.0
2011-09-15 13:35:00,69.04,69.06,68.86,68.89,15900.0,50.7153,50.73,50.5831,50.6051,15900.0
2011-09-15 13:40:00,68.87,68.96,68.86,68.95,24900.0,50.5904,50.6565,50.5831,50.6492,24900.0
2011-09-15 13:45:00,68.97,69.01,68.91,68.99,74300.0,50.6639,50.6932,50.6198,50.6786,74300.0
2011-09-15 13:50:00,69.0,69.12,68.98,69.1,33300.0,50.6859,50.774,50.6712,50.7594,33300.0
2011-09-15 13:55:00,69.09,69.14,68.99,69.14,21300.0,50.752,50.7887,50.6786,50.7887,21300.0
2011-09-15 14:00:00,69.14,69.24,69.12,69.19,23100.0,50.7887,50.8622,50.774,50.8255,23100.0
2011-09-15 14:05:00,69.19,69.24,69.03,69.13,29800.0,50.8255,50.8622,50.7079,50.7814,29800.0
2011-09-15 14:10:00,69.14,69.34,69.14,69.18,69600.0,50.7887,50.9357,50.7887,50.8181,69600.0
2011-09-15 14:15:00,69.19,69.31,69.17,69.31,54000.0,50.8255,50.9136,50.8108,50.9136,54000.0
2011-09-15 14:20:00,69.31,69.31,69.19,69.23,29900.0,50.9136,50.9136,50.8255,50.8548,29900.0
2011-09-15 14:25:00,69.23,69.35,69.23,69.35,24500.0,50.8548,50.943,50.8548,50.943,24500.0
2011-09-15 14:30:00,69.36,69.45,69.36,69.45,36800.0,50.9503,51.0165,50.9503,51.0165,36800.0
2011-09-15 14:35:00,69.45,69.45,69.3,69.34,28400.0,51.0165,51.0165,50.9063,50.9357,28400.0
2011-09-15 14:40:00,69.35,69.4,69.26,69.32,13900.0,50.943,50.9797,50.8769,50.921,13900.0
2011-09-15 14:45:00,69.36,69.43,69.32,69.4,24300.0,50.9503,51.0018,50.921,50.9797,24300.0
2011-09-15 14:50:00,69.39,69.45,69.34,69.44,18400.0,50.9724,51.0165,50.9357,51.0091,18400.0
2011-09-15 14:55:00,69.44,69.5,69.42,69.48,33100.0,51.0091,51.0532,50.9944,51.0385,33100.0
2011-09-15 15:00:00,69.5,69.55,69.46,69.49,27800.0,51.0532,51.0899,51.0238,51.0458,27800.0
2011-09-15 15:05:00,69.49,69.54,69.41,69.41,44600.0,51.0458,51.0826,50.9871,50.9871,44600.0
2011-09-15 15:10:00,69.41,69.43,69.32,69.43,36800.0,50.9871,51.0018,50.921,51.0018,36800.0
2011-09-15 15:15:00,69.43,69.48,69.39,69.4,94700.0,51.0018,51.0385,50.9724,50.9797,94700.0
2011-09-15 15:20:00,69.4,69.53,69.4,69.5,92700.0,50.9797,51.0752,50.9797,51.0532,92700.0
2011-09-15 15:25:00,69.5,69.53,69.44,69.5,100700.0,51.0532,51.0752,51.0091,51.0532,100700.0
2011-09-15 15:30:00,69.5,69.67,69.48,69.67,80900.0,51.0532,51.1781,51.0385,51.1781,80900.0
2011-09-15 15:35:00,69.66,69.7,69.56,69.64,63500.0,51.1707,51.2001,51.0973,51.156,63500.0
2011-09-15 15:40:00,69.64,69.72,69.54,69.72,73100.0,51.156,51.2148,51.0826,51.2148,73100.0
2011-09-15 15:45:00,69.72,69.77,69.63,69.77,101400.0,51.2148,51.2515,51.1487,51.2515,101400.0
2011-09-15 15:50:00,69.79,69.79,69.64,69.65,92100.0,51.2662,51.2662,51.156,51.1634,92100.0
2011-09-15 15:55:00,69.65,69.72,69.59,69.7,140700.0,51.1634,51.2148,51.1193,51.2001,140700.0
2011-09-16 09:30:00,70.0,70.36,69.8,69.91,534200.0,51.4205,51.6849,51.2736,51.3544,534200.0
2011-09-16 09:35:00,69.91,70.32,69.77,70.21,45100.0,51.3544,51.6555,51.2515,51.5747,45100.0
2011-09-16 09:40:00,70.15,70.5,70.15,70.45,46000.0,51.5307,51.7878,51.5307,51.751,46000.0
2011-09-16 09:45:00,70.48,70.5,70.28,70.41,64800.0,51.7731,51.7878,51.6262,51.7217,64800.0
2011-09-16 09:50:00,70.43,70.59,70.34,70.59,44800.0,51.7363,51.8539,51.6702,51.8539,44800.0
2011-09-16 09:55:00,70.55,70.59,69.99,69.99,49300.0,51.8245,51.8539,51.4131,51.4131,49300.0
2011-09-16 10:00:00,70.02,70.26,69.98,70.1,61500.0,51.4352,51.6115,51.4058,51.4939,61500.0
2011-09-16 10:05:00,70.1,70.26,70.02,70.25,39600.0,51.4939,51.6115,51.4352,51.6041,39600.0
2011-09-16 10:10:00,70.24,70.43,70.2,70.4,38200.0,51.5968,51.7363,51.5674,51.7143,38200.0
2011-09-16 10:15:00,70.4,70.46,70.2,70.32,36200.0,51.7143,51.7584,51.5674,51.6555,36200.0
2011-09-16 10:20:00,70.34,70.35,70.17,70.19,56500.0,51.6702,51.6776,51.5454,51.56,56500.0
2011-09-16 10:25:00,70.18,70.29,70.12,70.18,60300.0,51.5527,51.6335,51.5086,51.5527,60300.0
2011-09-16 10:30:00,70.18,70.28,70.0,70.13,50000.0,51.5527,51.6262,51.4205,51.516,50000.0
2011-09-16 10:35:00,70.14,70.16,69.91,70.04,49100.0,51.5233,51.538,51.3544,51.4499,49100.0
2011-09-16 10:40:00,70.04,70.17,69.83,69.9,40800.0,51.4499,51.5454,51.2956,51.347,40800.0
2011-09-16 10:45:00,69.9,69.93,69.72,69.88,110000.0,51.347,51.3691,51.2148,51.3323,110000.0
2011-09-16 10:50:00,69.88,69.95,69.82,69.87,58500.0,51.3323,51.3837,51.2883,51.325,58500.0
2011-09-16 10:55:00,69.88,70.1,69.81,70.08,51200.0,51.3323,51.4939,51.2809,51.4792,51200.0
2011-09-16 11:00:00,70.1,70.14,69.98,70.13,46000.0,51.4939,51.5233,51.4058,51.516,46000.0
2011-09-16 11:05:00,70.13,70.17,69.97,70.04,29300.0,51.516,51.5454,51.3984,51.4499,29300.0
2011-09-16 11:10:00,70.04,70.2,70.03,70.07,45200.0,51.4499,51.5674,51.4425,51.4719,45200.0
2011-09-16 11:15:00,70.09,70.18,70.02,70.18,21300.0,51.4866,51.5527,51.4352,51.5527,21300.0
2011-09-16 11:20:00,70.18,70.19,70.0,70.02,34500.0,51.5527,51.56,51.4205,51.4352,34500.0
2011-09-16 11:25:00,70.02,70.19,69.97,70.14,44300.0,51.4352,51.56,51.3984,51.5233,44300.0
2011-09-16 11:30:00,70.12,70.19,69.89,70.19,42900.0,51.5086,51.56,51.3397,51.56,42900.0
2011-09-16 11:35:00,70.18,70.29,70.15,70.2,29100.0,51.5527,51.6335,51.5307,51.5674,29100.0
2011-09-16 11:40:00,70.2,70.37,70.15,70.35,30300.0,51.5674,51.6923,51.5307,51.6776,30300.0
2011-09-16 11:45:00,70.35,70.39,70.3,70.35,28900.0,51.6776,51.707,51.6408,51.6776,28900.0
2011-09-16 11:50:00,70.37,70.5,70.35,70.46,21100.0,51.6923,51.7878,51.6776,51.7584,21100.0
2011-09-16 11:55:00,70.44,70.57,70.43,70.51,28000.0,51.7437,51.8392,51.7363,51.7951,28000.0
2011-09-16 12:00:00,70.54,70.55,70.4,70.46,30700.0,51.8171,51.8245,51.7143,51.7584,30700.0
2011-09-16 12:05:00,70.47,70.6,70.44,70.57,20300.0,51.7657,51.8612,51.7437,51.8392,20300.0
2011-09-16 12:10:00,70.58,70.63,70.49,70.55,21600.0,51.8465,51.8833,51.7804,51.8245,21600.0
2011-09-16 12:15:00,70.55,70.58,70.52,70.52,13100.0,51.8245,51.8465,51.8025,51.8025,13100.0
2011-09-16 12:20:00,70.51,70.54,70.4,70.49,11100.0,51.7951,51.8171,51.7143,51.7804,11100.0
2011-09-16 12:25:00,70.46,70.64,70.46,70.56,20300.0,51.7584,51.8906,51.7584,51.8318,20300.0
2011-09-16 12:30:00,70.54,70.65,70.53,70.6,14500.0,51.8171,51.898,51.8098,51.8612,14500.0
2011-09-16 12:35:00,70.59,70.71,70.58,70.7,31200.0,51.8539,51.942,51.8465,51.9347,31200.0
2011-09-16 12:40:00,70.71,70.77,70.68,70.69,13300.0,51.942,51.9861,51.92,51.9273,13300.0
2011-09-16 12:45:00,70.67,70.79,70.67,70.72,14700.0,51.9126,52.0008,51.9126,51.9494,14700.0
2011-09-16 12:50:00,70.71,70.78,70.55,70.59,17400.0,51.942,51.9934,51.8245,51.8539,17400.0
2011-09-16 12:55:00,70.6,70.65,70.59,70.6,10800.0,51.8612,51.898,51.8539,51.8612,10800.0
2011-09-16 13:00:00,70.62,70.63,70.43,70.47,52800.0,51.8759,51.8833,51.7363,51.7657,52800.0
2011-09-16 13:05:00,70.48,70.52,70.42,70.44,29900.0,51.7731,51.8025,51.729,51.7437,29900.0
2011-09-16 13:10:00,70.44,70.51,70.39,70.5,20200.0,51.7437,51.7951,51.707,51.7878,20200.0
2011-09-16 13:15:00,70.5,70.56,70.43,70.47,25100.0,51.7878,51.8318,51.7363,51.7657,25100.0
2011-09-16 13:20:00,70.48,70.52,70.46,70.49,22800.0,51.7731,51.8025,51.7584,51.7804,22800.0
2011-09-16 13:25:00,70.5,70.57,70.49,70.55,15800.0,51.7878,51.8392,51.7804,51.8245,15800.0
2011-09-16 13:30:00,70.55,70.57,70.46,70.5,29700.0,51.8245,51.8392,51.7584,51.7878,29700.0
2011-09-16 13:35:00,70.5,70.57,70.44,70.56,68000.0,51.7878,51.8392,51.7437,51.8318,68000.0
2011-09-16 13:40:00,70.57,70.57,70.48,70.51,17300.0,51.8392,51.8392,51.7731,51.7951,17300.0
2011-09-16 13:45:00,70.51,70.52,70.48,70.5,27400.0,51.7951,51.8025,51.7731,51.7878,27400.0
2011-09-16 13:50:00,70.49,70.55,70.48,70.49,24100.0,51.7804,51.8245,51.7731,51.7804,24100.0
2011-09-16 13:55:00,70.48,70.55,70.45,70.48,66600.0,51.7731,51.8245,51.751,51.7731,66600.0
2011-09-16 14:00:00,70.47,70.55,70.46,70.5,55800.0,51.7657,51.8245,51.7584,51.7878,55800.0
2011-09-16 14:05:00,70.5,70.51,70.45,70.49,31500.0,51.7878,51.7951,51.751,51.7804,31500.0
2011-09-16 14:10:00,70.48,70.49,70.36,70.36,16400.0,51.7731,51.7804,51.6849,51.6849,16400.0
2011-09-16 14:15:00,70.37,70.41,70.27,70.33,32100.0,51.6923,51.7217,51.6188,51.6629,32100.0
2011-09-16 14:20:00,70.32,70.33,70.22,70.22,27800.0,51.6555,51.6629,51.5821,51.5821,27800.0
2011-09-16 14:25:00,70.22,70.24,70.15,70.17,18100.0,51.5821,51.5968,51.5307,51.5454,18100.0
2011-09-16 14:30:00,70.17,70.33,70.17,70.31,28400.0,51.5454,51.6629,51.5454,51.6482,28400.0
2011-09-16 14:35:00,70.32,70.47,70.32,70.45,32400.0,51.6555,51.7657,51.6555,51.751,32400.0
2011-09-16 14:40:00,70.45,70.51,70.41,70.49,86900.0,51.751,51.7951,51.7217,51.7804,86900.0
2011-09-16 14:45:00,70.49,70.52,70.48,70.52,53100.0,51.7804,51.8025,51.7731,51.8025,53100.0
2011-09-16 14:50:00,70.51,70.53,70.47,70.51,36800.0,51.7951,51.8098,51.7657,51.7951,36800.0
2011-09-16 14:55:00,70.5,70.54,70.49,70.52,34600.0,51.7878,51.8171,51.7804,51.8025,34600.0
2011-09-16 15:00:00,70.53,70.53,70.48,70.5,62300.0,51.8098,51.8098,51.7731,51.7878,62300.0
2011-09-16 15:05:00,70.51,70.54,70.47,70.48,66000.0,51.7951,51.8171,51.7657,51.7731,66000.0
2011-09-16 15:10:00,70.49,70.52,70.48,70.49,46200.0,51.7804,51.8025,51.7731,51.7804,46200.0
2011-09-16 15:15:00,70.5,70.52,70.46,70.47,77900.0,51.7878,51.8025,51.7584,51.7657,77900.0
2011-09-16 15:20:00,70.47,70.5,70.45,70.48,61200.0,51.7657,51.7878,51.751,51.7731,61200.0
2011-09-16 15:25:00,70.48,70.48,70.28,70.3,47000.0,51.7731,51.7731,51.6262,51.6408,47000.0
2011-09-16 15:30:00,70.29,70.36,70.24,70.34,47900.0,51.6335,51.6849,51.5968,51.6702,47900.0
2011-09-16 15:35:00,70.35,70.35,70.17,70.21,65100.0,51.6776,51.6776,51.5454,51.5747,65100.0
2011-09-16 15:40:00,70.2,70.26,70.16,70.25,88500.0,51.5674,51.6115,51.538,51.6041,88500.0
2011-09-16 15:45:00,70.26,70.44,70.25,70.3,78100.0,51.6115,51.7437,51.6041,51.6408,78100.0
2011-09-16 15:50:00,70.3,70.33,70.26,70.28,142300.0,51.6408,51.6629,51.6115,51.6262,142300.0
2011-09-16 15:55:00,70.28,70.42,70.28,70.4,238800.0,51.6262,51.729,51.6262,51.7143,238800.0
2011-09-19 09:30:00,69.13,69.13,68.59,68.69,94400.0,50.7814,50.7814,50.3847,50.4582,94400.0
2011-09-19 09:35:00,68.67,68.82,68.61,68.63,37700.0,50.4435,50.5537,50.3994,50.4141,37700.0
2011-09-19 09:40:00,68.65,68.78,68.5,68.69,43200.0,50.4288,50.5243,50.3186,50.4582,43200.0
2011-09-19 09:45:00,68.7,68.7,68.4,68.47,23000.0,50.4655,50.4655,50.2451,50.2966,23000.0
2011-09-19 09:50:00,68.44,68.49,68.3,68.47,32000.0,50.2745,50.3113,50.1717,50.2966,32000.0
2011-09-19 09:55:00,68.47,68.47,68.29,68.29,32300.0,50.2966,50.2966,50.1643,50.1643,32300.0
2011-09-19 10:00:00,68.29,68.35,68.28,68.32,80900.0,50.1643,50.2084,50.157,50.1864,80900.0
2011-09-19 10:05:00,68.33,68.35,68.18,68.25,52400.0,50.1937,50.2084,50.0835,50.135,52400.0
2011-09-19 10:10:00,68.24,68.24,68.06,68.09,34600.0,50.1276,50.1276,49.9954,50.0174,34600.0
2011-09-19 10:15:00,68.08,68.08,67.9,67.94,42000.0,50.0101,50.0101,49.8779,49.9072,42000.0
2011-09-19 10:20:00,67.93,68.0,67.9,67.96,23400.0,49.8999,49.9513,49.8779,49.9219,23400.0
2011-09-19 10:25:00,67.97,68.01,67.94,67.98,53100.0,49.9293,49.9587,49.9072,49.9366,53100.0
2011-09-19 10:30:00,67.99,68.08,67.97,68.03,32300.0,49.944,50.0101,49.9293,49.9734,32300.0
2011-09-19 10:35:00,68.05,68.15,68.0,68.08,34000.0,49.988,50.0615,49.9513,50.0101,34000.0
2011-09-19 10:40:00,68.07,68.09,67.99,68.03,33800.0,50.0027,50.0174,49.944,49.9734,33800.0
2011-09-19 10:45:00,68.01,68.24,67.97,68.19,30400.0,49.9587,50.1276,49.9293,50.0909,30400.0
2011-09-19 10:50:00,68.2,68.33,68.15,68.3,28800.0,50.0982,50.1937,50.0615,50.1717,28800.0
2011-09-19 10:55:00,68.28,68.3,68.02,68.02,58800.0,50.157,50.1717,49.966,49.966,58800.0
2011-09-19 11:00:00,68.02,68.17,68.0,68.12,57900.0,49.966,50.0762,49.9513,50.0395,57900.0
2011-09-19 11:05:00,68.12,68.18,68.03,68.12,33300.0,50.0395,50.0835,49.9734,50.0395,33300.0
2011-09-19 11:10:00,68.11,68.16,67.94,68.15,27400.0,50.0321,50.0689,49.9072,50.0615,27400.0
2011-09-19 11:15:00,68.15,68.16,68.02,68.09,24600.0,50.0615,50.0689,49.966,50.0174,24600.0
2011-09-19 11:20:00,68.1,68.2,68.08,68.17,34300.0,50.0248,50.0982,50.0101,50.0762,34300.0
2011-09-19 11:25:00,68.18,68.22,68.14,68.14,25500.0,50.0835,50.1129,50.0542,50.0542,25500.0
2011-09-19 11:30:00,68.13,68.16,68.05,68.13,53800.0,50.0468,50.0689,49.988,50.0468,53800.0
2011-09-19 11:35:00,68.12,68.21,68.04,68.18,31400.0,50.0395,50.1056,49.9807,50.0835,31400.0
2011-09-19 11:40:00,68.18,68.24,68.12,68.21,28200.0,50.0835,50.1276,50.0395,50.1056,28200.0
2011-09-19 11:45:00,68.2,68.46,68.2,68.44,21600.0,50.0982,50.2892,50.0982,50.2745,21600.0
2011-09-19 11:50:00,68.47,68.47,68.4,68.42,25700.0,50.2966,50.2966,50.2451,50.2598,25700.0
2011-09-19 11:55:00,68.42,68.43,68.33,68.36,16400.0,50.2598,50.2672,50.1937,50.2158,16400.0
2011-09-19 12:00:00,68.36,68.5,68.34,68.44,14300.0,50.2158,50.3186,50.2011,50.2745,14300.0
2011-09-19 12:05:00,68.45,68.51,68.28,68.37,19200.0,50.2819,50.326,50.157,50.2231,19200.0
2011-09-19 12:10:00,68.35,68.38,68.22,68.26,14300.0,50.2084,50.2305,50.1129,50.1423,14300.0
2011-09-19 12:15:00,68.25,68.29,68.13,68.18,18800.0,50.135,50.1643,50.0468,50.0835,18800.0
2011-09-19 12:20:00,68.2,68.23,68.08,68.11,22500.0,50.0982,50.1203,50.0101,50.0321,22500.0
2011-09-19 12:25:00,68.09,68.09,67.97,67.97,17500.0,50.0174,50.0174,49.9293,49.9293,17500.0
2011-09-19 12:30:00,67.98,68.02,67.93,67.98,8200.0,49.9366,49.966,49.8999,49.9366,8200.0
2011-09-19 12:35:00,68.0,68.01,67.88,67.91,8800.0,49.9513,49.9587,49.8632,49.8852,8800.0
2011-09-19 12:40:00,67.9,67.95,67.9,67.94,5700.0,49.8779,49.9146,49.8779,49.9072,5700.0
2011-09-19 12:45:00,67.95,67.97,67.8,67.84,14900.0,49.9146,49.9293,49.8044,49.8338,14900.0
2011-09-19 12:50:00,67.82,67.9,67.72,67.86,21900.0,49.8191,49.8779,49.7456,49.8485,21900.0
2011-09-19 12:55:00,67.84,67.84,67.77,67.79,20200.0,49.8338,49.8338,49.7824,49.7971,20200.0
2011-09-19 13:00:00,67.8,67.8,67.63,67.75,19200.0,49.8044,49.8044,49.6795,49.7677,19200.0
2011-09-19 13:05:00,67.74,67.77,67.69,67.75,15900.0,49.7603,49.7824,49.7236,49.7677,15900.0
2011-09-19 13:10:00,67.75,67.75,67.59,67.63,15600.0,49.7677,49.7677,49.6501,49.6795,15600.0
2011-09-19 13:15:00,67.62,67.62,67.44,67.47,23000.0,49.6722,49.6722,49.54,49.562,23000.0
2011-09-19 13:20:00,67.48,67.66,67.46,67.66,16200.0,49.5693,49.7016,49.5546,49.7016,16200.0
2011-09-19 13:25:00,67.66,67.77,67.64,67.64,33500.0,49.7016,49.7824,49.6869,49.6869,33500.0
2011-09-19 13:30:00,67.64,67.73,67.55,67.73,33500.0,49.6869,49.753,49.6208,49.753,33500.0
2011-09-19 13:35:00,67.73,67.82,67.69,67.74,21000.0,49.753,49.8191,49.7236,49.7603,21000.0
2011-09-19 13:40:00,67.72,67.8,67.72,67.78,13500.0,49.7456,49.8044,49.7456,49.7897,13500.0
2011-09-19 13:45:00,67.78,67.95,67.77,67.87,23100.0,49.7897,49.9146,49.7824,49.8558,23100.0
2011-09-19 13:50:00,67.87,67.92,67.84,67.91,49400.0,49.8558,49.8926,49.8338,49.8852,49400.0
2011-09-19 13:55:00,67.9,67.91,67.85,67.86,22100.0,49.8779,49.8852,49.8411,49.8485,22100.0
2011-09-19 14:00:00,67.85,67.86,67.74,67.74,13900.0,49.8411,49.8485,49.7603,49.7603,13900.0
2011-09-19 14:05:00,67.72,67.95,67.67,67.88,22800.0,49.7456,49.9146,49.7089,49.8632,22800.0
2011-09-19 14:10:00,67.85,67.98,67.83,67.87,38600.0,49.8411,49.9366,49.8264,49.8558,38600.0
2011-09-19 14:15:00,67.87,68.06,67.87,68.01,19500.0,49.8558,49.9954,49.8558,49.9587,19500.0
2011-09-19 14:20:00,68.01,68.14,68.01,68.04,25400.0,49.9587,50.0542,49.9587,49.9807,25400.0
2011-09-19 14:25:00,68.05,68.11,67.97,67.98,15800.0,49.988,50.0321,49.9293,49.9366,15800.0
2011-09-19 14:30:00,67.98,68.01,67.94,67.98,24800.0,49.9366,49.9587,49.9072,49.9366,24800.0
2011-09-19 14:35:00,67.98,68.15,67.96,68.15,19100.0,49.9366,50.0615,49.9219,50.0615,19100.0
2011-09-19 14:40:00,68.13,68.21,68.09,68.12,20200.0,50.0468,50.1056,50.0174,50.0395,20200.0
2011-09-19 14:45:00,68.12,68.26,68.11,68.25,73600.0,50.0395,50.1423,50.0321,50.135,73600.0
2011-09-19 14:50:00,68.28,68.38,68.16,68.19,22700.0,50.157,50.2305,50.0689,50.0909,22700.0
2011-09-19 14:55:00,68.21,68.23,68.05,68.05,19400.0,50.1056,50.1203,49.988,49.988,19400.0
2011-09-19 15:00:00,68.08,68.09,68.01,68.02,21300.0,50.0101,50.0174,49.9587,49.966,21300.0
2011-09-19 15:05:00,68.02,68.03,67.77,67.82,62400.0,49.966,49.9734,49.7824,49.8191,62400.0
2011-09-19 15:10:00,67.84,68.16,67.81,68.03,93500.0,49.8338,50.0689,49.8117,49.9734,93500.0
2011-09-19 15:15:00,68.06,68.25,67.95,68.14,91900.0,49.9954,50.135,49.9146,50.0542,91900.0
2011-09-19 15:20:00,68.14,68.37,68.14,68.22,140300.0,50.0542,50.2231,50.0542,50.1129,140300.0
2011-09-19 15:25:00,68.24,68.24,68.02,68.12,113300.0,50.1276,50.1276,49.966,50.0395,113300.0
2011-09-19 15:30:00,68.13,68.34,68.13,68.31,85400.0,50.0468,50.2011,50.0468,50.179,85400.0
2011-09-19 15:35:00,68.32,68.52,68.26,68.48,46100.0,50.1864,50.3333,50.1423,50.3039,46100.0
2011-09-19 15:40:00,68.49,68.61,68.45,68.6,48600.0,50.3113,50.3994,50.2819,50.3921,48600.0
2011-09-19 15:45:00,68.61,68.64,68.37,68.43,74100.0,50.3994,50.4214,50.2231,50.2672,74100.0
2011-09-19 15:50:00,68.45,68.51,68.32,68.35,58000.0,50.2819,50.326,50.1864,50.2084,58000.0
2011-09-19 15:55:00,68.35,68.49,68.19,68.22,255200.0,50.2084,50.3113,50.0909,50.1129,255200.0
2011-09-20 09:30:00,68.21,68.86,67.93,67.96,58300.0,50.1056,50.5831,49.8999,49.9219,58300.0
2011-09-20 09:35:00,68.0,68.1,67.55,67.81,51800.0,49.9513,50.0248,49.6208,49.8117,51800.0
2011-09-20 09:40:00,67.81,67.82,67.66,67.8,27300.0,49.8117,49.8191,49.7016,49.8044,27300.0
2011-09-20 09:45:00,67.79,67.79,67.56,67.71,33800.0,49.7971,49.7971,49.6281,49.7383,33800.0
2011-09-20 09:50:00,67.7,67.7,67.43,67.62,41100.0,49.7309,49.7309,49.5326,49.6722,41100.0
2011-09-20 09:55:00,67.59,67.7,67.49,67.66,29100.0,49.6501,49.7309,49.5767,49.7016,29100.0
2011-09-20 10:00:00,67.63,67.94,67.62,67.86,45500.0,49.6795,49.9072,49.6722,49.8485,45500.0
2011-09-20 10:05:00,67.89,67.89,67.6,67.6,44700.0,49.8705,49.8705,49.6575,49.6575,44700.0
2011-09-20 10:10:00,67.6,67.68,67.5,67.68,36700.0,49.6575,49.7163,49.584,49.7163,36700.0
2011-09-20 10:15:00,67.69,67.85,67.61,67.83,26800.0,49.7236,49.8411,49.6648,49.8264,26800.0
2011-09-20 10:20:00,67.83,67.98,67.81,67.97,31400.0,49.8264,49.9366,49.8117,49.9293,31400.0
2011-09-20 10:25:00,67.99,68.32,67.93,68.25,19000.0,49.944,50.1864,49.8999,50.135,19000.0
2011-09-20 10:30:00,68.26,68.29,68.2,68.21,14100.0,50.1423,50.1643,50.0982,50.1056,14100.0
2011-09-20 10:35:00,68.21,68.64,68.2,68.56,34700.0,50.1056,50.4214,50.0982,50.3627,34700.0
2011-09-20 10:40:00,68.59,68.81,68.54,68.79,29600.0,50.3847,50.5463,50.348,50.5316,29600.0
2011-09-20 10:45:00,68.79,68.96,68.63,68.89,33900.0,50.5316,50.6565,50.4141,50.6051,33900.0
2011-09-20 10:50:00,68.89,68.98,68.81,68.84,15800.0,50.6051,50.6712,50.5463,50.5684,15800.0
2011-09-20 10:55:00,68.82,68.98,68.69,68.96,22100.0,50.5537,50.6712,50.4582,50.6565,22100.0
2011-09-20 11:00:00,68.97,69.17,68.94,69.12,41900.0,50.6639,50.8108,50.6418,50.774,41900.0
2011-09-20 11:05:00,69.09,69.2,69.03,69.2,25300.0,50.752,50.8328,50.7079,50.8328,25300.0
2011-09-20 11:10:00,69.18,69.32,69.07,69.3,43000.0,50.8181,50.921,50.7373,50.9063,43000.0
2011-09-20 11:15:00,69.31,69.51,69.31,69.41,74200.0,50.9136,51.0605,50.9136,50.9871,74200.0
2011-09-20 11:20:00,69.4,69.41,69.28,69.38,31200.0,50.9797,50.9871,50.8916,50.965,31200.0
2011-09-20 11:25:00,69.36,69.37,69.28,69.32,36900.0,50.9503,50.9577,50.8916,50.921,36900.0
2011-09-20 11:30:00,69.33,69.36,69.09,69.12,30300.0,50.9283,50.9503,50.752,50.774,30300.0
2011-09-20 11:35:00,69.12,69.14,68.95,68.96,32300.0,50.774,50.7887,50.6492,50.6565,32300.0
2011-09-20 11:40:00,68.96,69.03,68.93,68.93,31700.0,50.6565,50.7079,50.6345,50.6345,31700.0
2011-09-20 11:45:00,68.93,68.95,68.88,68.9,20700.0,50.6345,50.6492,50.5977,50.6124,20700.0
2011-09-20 11:50:00,68.89,68.94,68.88,68.94,41100.0,50.6051,50.6418,50.5977,50.6418,41100.0
2011-09-20 11:55:00,68.94,68.96,68.84,68.85,22700.0,50.6418,50.6565,50.5684,50.5757,22700.0
2011-09-20 12:00:00,68.84,68.86,68.76,68.78,10500.0,50.5684,50.5831,50.5096,50.5243,10500.0
2011-09-20 12:05:00,68.74,68.78,68.61,68.66,16500.0,50.4949,50.5243,50.3994,50.4361,16500.0
2011-09-20 12:10:00,68.66,68.69,68.46,68.47,19100.0,50.4361,50.4582,50.2892,50.2966,19100.0
2011-09-20 12:15:00,68.46,68.49,68.36,68.39,32100.0,50.2892,50.3113,50.2158,50.2378,32100.0
2011-09-20 12:20:00,68.4,68.55,68.4,68.53,14300.0,50.2451,50.3553,50.2451,50.3406,14300.0
2011-09-20 12:25:00,68.53,68.61,68.52,68.58,7100.0,50.3406,50.3994,50.3333,50.3774,7100.0
2011-09-20 12:30:00,68.58,68.63,68.55,68.63,10400.0,50.3774,50.4141,50.3553,50.4141,10400.0
2011-09-20 12:35:00,68.65,68.68,68.4,68.46,14000.0,50.4288,50.4508,50.2451,50.2892,14000.0
2011-09-20 12:40:00,68.47,68.48,68.29,68.29,27400.0,50.2966,50.3039,50.1643,50.1643,27400.0
2011-09-20 12:45:00,68.32,68.42,68.29,68.41,5700.0,50.1864,50.2598,50.1643,50.2525,5700.0
2011-09-20 12:50:00,68.42,68.61,68.41,68.61,22900.0,50.2598,50.3994,50.2525,50.3994,22900.0
2011-09-20 12:55:00,68.58,68.69,68.58,68.63,6000.0,50.3774,50.4582,50.3774,50.4141,6000.0
2011-09-20 13:00:00,68.61,68.75,68.6,68.73,13100.0,50.3994,50.5023,50.3921,50.4876,13100.0
2011-09-20 13:05:00,68.73,68.75,68.63,68.66,37600.0,50.4876,50.5023,50.4141,50.4361,37600.0
2011-09-20 13:10:00,68.67,68.75,68.65,68.74,9700.0,50.4435,50.5023,50.4288,50.4949,9700.0
2011-09-20 13:15:00,68.73,68.75,68.67,68.7,15300.0,50.4876,50.5023,50.4435,50.4655,15300.0
2011-09-20 13:20:00,68.69,68.69,68.62,68.62,9700.0,50.4582,50.4582,50.4068,50.4068,9700.0
2011-09-20 13:25:00,68.63,68.69,68.56,68.65,13300.0,50.4141,50.4582,50.3627,50.4288,13300.0
2011-09-20 13:30:00,68.65,68.66,68.59,68.63,11300.0,50.4288,50.4361,50.3847,50.4141,11300.0
2011-09-20 13:35:00,68.63,68.7,68.6,68.6,15900.0,50.4141,50.4655,50.3921,50.3921,15900.0
2011-09-20 13:40:00,68.59,68.59,68.46,68.5,66800.0,50.3847,50.3847,50.2892,50.3186,66800.0
2011-09-20 13:45:00,68.47,68.57,68.44,68.56,22000.0,50.2966,50.37,50.2745,50.3627,22000.0
2011-09-20 13:50:00,68.57,68.6,68.52,68.55,10700.0,50.37,50.3921,50.3333,50.3553,10700.0
2011-09-20 13:55:00,68.54,68.63,68.52,68.55,20600.0,50.348,50.4141,50.3333,50.3553,20600.0
2011-09-20 14:00:00,68.56,68.57,68.45,68.5,19200.0,50.3627,50.37,50.2819,50.3186,19200.0
2011-09-20 14:05:00,68.48,68.71,68.48,68.69,24000.0,50.3039,50.4729,50.3039,50.4582,24000.0
2011-09-20 14:10:00,68.69,68.75,68.64,68.72,38500.0,50.4582,50.5023,50.4214,50.4802,38500.0
2011-09-20 14:15:00,68.73,68.82,68.71,68.77,11800.0,50.4876,50.5537,50.4729,50.5169,11800.0
2011-09-20 14:20:00,68.79,68.79,68.66,68.69,34900.0,50.5316,50.5316,50.4361,50.4582,34900.0
2011-09-20 14:25:00,68.7,68.7,68.62,68.67,14200.0,50.4655,50.4655,50.4068,50.4435,14200.0
2011-09-20 14:30:00,68.68,68.7,68.44,68.48,21000.0,50.4508,50.4655,50.2745,50.3039,21000.0
2011-09-20 14:35:00,68.46,68.47,68.36,68.41,17600.0,50.2892,50.2966,50.2158,50.2525,17600.0
2011-09-20 14:40:00,68.42,68.45,68.23,68.3,22800.0,50.2598,50.2819,50.1203,50.1717,22800.0
2011-09-20 14:45:00,68.29,68.33,68.19,68.31,10100.0,50.1643,50.1937,50.0909,50.179,10100.0
2011-09-20 14:50:00,68.3,68.33,68.17,68.32,15900.0,50.1717,50.1937,50.0762,50.1864,15900.0
2011-09-20 14:55:00,68.32,68.41,68.3,68.3,15700.0,50.1864,50.2525,50.1717,50.1717,15700.0
2011-09-20 15:00:00,68.3,68.47,68.1,68.14,31700.0,50.1717,50.2966,50.0248,50.0542,31700.0
2011-09-20 15:05:00,68.14,68.14,67.92,67.95,17900.0,50.0542,50.0542,49.8926,49.9146,17900.0
2011-09-20 15:10:00,67.95,68.11,67.95,68.0,17600.0,49.9146,50.0321,49.9146,49.9513,17600.0
2011-09-20 15:15:00,67.98,68.01,67.84,67.92,19300.0,49.9366,49.9587,49.8338,49.8926,19300.0
2011-09-20 15:20:00,67.91,67.93,67.79,67.81,34400.0,49.8852,49.8999,49.7971,49.8117,34400.0
2011-09-20 15:25:00,67.78,67.83,67.7,67.71,20400.0,49.7897,49.8264,49.7309,49.7383,20400.0
2011-09-20 15:30:00,67.7,67.92,67.67,67.87,34300.0,49.7309,49.8926,49.7089,49.8558,34300.0
2011-09-20 15:35:00,67.89,67.99,67.85,67.92,28800.0,49.8705,49.944,49.8411,49.8926,28800.0
2011-09-20 15:40:00,67.94,67.95,67.72,67.73,27200.0,49.9072,49.9146,49.7456,49.753,27200.0
2011-09-20 15:45:00,67.72,67.8,67.56,67.78,67400.0,49.7456,49.8044,49.6281,49.7897,67400.0
2011-09-20 15:50:00,67.76,67.77,67.56,67.7,50600.0,49.775,49.7824,49.6281,49.7309,50600.0
2011-09-20 15:55:00,67.7,67.71,67.52,67.56,106100.0,49.7309,49.7383,49.5987,49.6281,106100.0
2011-09-21 09:30:00,65.92,66.46,64.37,64.72,486400.0,48.4234,48.8201,47.2848,47.5419,486400.0
2011-09-21 09:35:00,64.72,64.8,63.6,63.95,402300.0,47.5419,47.6007,46.7192,46.9763,402300.0
2011-09-21 09:40:00,63.94,64.17,63.55,63.68,356800.0,46.9689,47.1379,46.6824,46.7779,356800.0
2011-09-21 09:45:00,63.68,64.4,63.39,64.14,393600.0,46.7779,47.3068,46.5649,47.1158,393600.0
2011-09-21 09:50:00,64.13,64.13,63.56,63.95,167500.0,47.1085,47.1085,46.6898,46.9763,167500.0
2011-09-21 09:55:00,63.94,64.06,63.71,63.85,296200.0,46.9689,47.0571,46.8,46.9028,296200.0
2011-09-21 10:00:00,63.9,64.24,63.74,63.91,180500.0,46.9395,47.1893,46.822,46.9469,180500.0
2011-09-21 10:05:00,63.91,63.91,63.42,63.46,137800.0,46.9469,46.9469,46.5869,46.6163,137800.0
2011-09-21 10:10:00,63.46,63.67,63.04,63.06,164100.0,46.6163,46.7706,46.3078,46.3225,164100.0
2011-09-21 10:15:00,63.04,63.16,62.84,62.85,161700.0,46.3078,46.396,46.1609,46.1682,161700.0
2011-09-21 10:20:00,62.88,63.11,62.75,63.09,103700.0,46.1903,46.3592,46.0948,46.3445,103700.0
2011-09-21 10:25:00,63.11,63.16,62.88,62.97,81600.0,46.3592,46.396,46.1903,46.2564,81600.0
2011-09-21 10:30:00,62.98,63.1,62.9,62.92,53200.0,46.2637,46.3519,46.205,46.2197,53200.0
2011-09-21 10:35:00,62.9,62.95,62.49,62.51,122200.0,46.205,46.2417,45.9038,45.9185,122200.0
2011-09-21 10:40:00,62.51,62.81,62.46,62.81,131500.0,45.9185,46.1389,45.8818,46.1389,131500.0
2011-09-21 10:45:00,62.78,63.14,62.77,62.86,167600.0,46.1168,46.3813,46.1095,46.1756,167600.0
2011-09-21 10:50:00,62.86,62.95,62.83,62.85,101800.0,46.1756,46.2417,46.1535,46.1682,101800.0
2011-09-21 10:55:00,62.85,63.52,62.76,63.39,347600.0,46.1682,46.6604,46.1021,46.5649,347600.0
2011-09-21 11:00:00,63.41,63.66,63.38,63.38,188600.0,46.5796,46.7632,46.5576,46.5576,188600.0
2011-09-21 11:05:00,63.39,63.43,63.03,63.07,82500.0,46.5649,46.5943,46.3005,46.3298,82500.0
2011-09-21 11:10:00,63.1,63.38,62.95,63.3,86800.0,46.3519,46.5576,46.2417,46.4988,86800.0
2011-09-21 11:15:00,63.3,63.3,63.06,63.11,51200.0,46.4988,46.4988,46.3225,46.3592,51200.0
2011-09-21 11:20:00,63.14,63.19,63.0,63.14,77900.0,46.3813,46.418,46.2784,46.3813,77900.0
2011-09-21 11:25:00,63.12,63.38,63.09,63.33,36900.0,46.3666,46.5576,46.3445,46.5208,36900.0
2011-09-21 11:30:00,63.34,63.47,63.32,63.39,44600.0,46.5282,46.6237,46.5135,46.5649,44600.0
2011-09-21 11:35:00,63.39,63.55,63.33,63.5,52600.0,46.5649,46.6824,46.5208,46.6457,52600.0
2011-09-21 11:40:00,63.5,63.67,63.32,63.33,69300.0,46.6457,46.7706,46.5135,46.5208,69300.0
2011-09-21 11:45:00,63.33,63.85,63.33,63.83,84300.0,46.5208,46.9028,46.5208,46.8881,84300.0
2011-09-21 11:50:00,63.83,63.9,63.55,63.73,88900.0,46.8881,46.9395,46.6824,46.8147,88900.0
2011-09-21 11:55:00,63.71,63.74,63.55,63.6,21000.0,46.8,46.822,46.6824,46.7192,21000.0
2011-09-21 12:00:00,63.63,63.63,63.51,63.62,16900.0,46.7412,46.7412,46.6531,46.7339,16900.0
2011-09-21 12:05:00,63.61,63.64,63.48,63.48,30500.0,46.7265,46.7486,46.631,46.631,30500.0
2011-09-21 12:10:00,63.48,63.55,63.35,63.38,31900.0,46.631,46.6824,46.5355,46.5576,31900.0
2011-09-21 12:15:00,63.39,63.51,63.33,63.44,51500.0,46.5649,46.6531,46.5208,46.6016,51500.0
2011-09-21 12:20:00,63.43,63.45,63.35,63.4,46000.0,46.5943,46.609,46.5355,46.5723,46000.0
2011-09-21 12:25:00,63.4,63.4,62.86,62.88,114700.0,46.5723,46.5723,46.1756,46.1903,114700.0
2011-09-21 12:30:00,62.9,63.04,62.86,63.01,66800.0,46.205,46.3078,46.1756,46.2858,66800.0
2011-09-21 12:35:00,63.05,63.25,62.89,63.17,46300.0,46.3152,46.4621,46.1976,46.4033,46300.0
2011-09-21 12:40:00,63.16,63.25,63.11,63.2,32900.0,46.396,46.4621,46.3592,46.4253,32900.0
2011-09-21 12:45:00,63.17,63.19,62.91,62.91,45700.0,46.4033,46.418,46.2123,46.2123,45700.0
2011-09-21 12:50:00,62.93,62.99,62.74,62.82,59200.0,46.227,46.2711,46.0874,46.1462,59200.0
2011-09-21 12:55:00,62.8,62.89,62.77,62.83,39200.0,46.1315,46.1976,46.1095,46.1535,39200.0
2011-09-21 13:00:00,62.83,62.97,62.8,62.9,46000.0,46.1535,46.2564,46.1315,46.205,46000.0
2011-09-21 13:05:00,62.89,63.12,62.84,63.01,32300.0,46.1976,46.3666,46.1609,46.2858,32300.0
2011-09-21 13:10:00,63.0,63.11,62.93,62.96,30900.0,46.2784,46.3592,46.227,46.249,30900.0
2011-09-21 13:15:00,62.95,63.01,62.94,63.0,28100.0,46.2417,46.2858,46.2344,46.2784,28100.0
2011-09-21 13:20:00,62.99,63.13,62.96,63.13,49100.0,46.2711,46.3739,46.249,46.3739,49100.0
2011-09-21 13:25:00,63.14,63.21,63.06,63.14,67100.0,46.3813,46.4327,46.3225,46.3813,67100.0
2011-09-21 13:30:00,63.14,63.16,63.03,63.08,47900.0,46.3813,46.396,46.3005,46.3372,47900.0
2011-09-21 13:35:00,63.07,63.19,63.07,63.19,42300.0,46.3298,46.418,46.3298,46.418,42300.0
2011-09-21 13:40:00,63.18,63.29,63.15,63.27,53000.0,46.4107,46.4915,46.3886,46.4768,53000.0
2011-09-21 13:45:00,63.27,63.48,63.25,63.45,56900.0,46.4768,46.631,46.4621,46.609,56900.0
2011-09-21 13:50:00,63.45,63.55,63.44,63.5,46400.0,46.609,46.6824,46.6016,46.6457,46400.0
2011-09-21 13:55:00,63.5,63.53,63.46,63.52,43400.0,46.6457,46.6678,46.6163,46.6604,43400.0
2011-09-21 14:00:00,63.52,63.59,63.48,63.55,50000.0,46.6604,46.7118,46.631,46.6824,50000.0
2011-09-21 14:05:00,63.56,63.56,63.41,63.48,37600.0,46.6898,46.6898,46.5796,46.631,37600.0
2011-09-21 14:10:00,63.48,63.52,63.35,63.42,46400.0,46.631,46.6604,46.5355,46.5869,46400.0
2011-09-21 14:15:00,63.42,63.63,63.35,63.62,41300.0,46.5869,46.7412,46.5355,46.7339,41300.0
2011-09-21 14:20:00,63.61,63.95,63.26,63.29,148600.0,46.7265,46.9763,46.4694,46.4915,148600.0
2011-09-21 14:25:00,63.41,63.57,63.06,63.48,79400.0,46.5796,46.6971,46.3225,46.631,79400.0
2011-09-21 14:30:00,63.47,63.65,63.38,63.46,109100.0,46.6237,46.7559,46.5576,46.6163,109100.0
2011-09-21 14:35:00,63.44,63.44,62.99,63.11,137600.0,46.6016,46.6016,46.2711,46.3592,137600.0
2011-09-21 14:40:00,63.1,63.42,63.06,63.29,109000.0,46.3519,46.5869,46.3225,46.4915,109000.0
2011-09-21 14:45:00,63.23,63.46,63.19,63.45,64600.0,46.4474,46.6163,46.418,46.609,64600.0
2011-09-21 14:50:00,63.46,63.64,63.4,63.5,76900.0,46.6163,46.7486,46.5723,46.6457,76900.0
2011-09-21 14:55:00,63.5,63.59,63.44,63.44,137800.0,46.6457,46.7118,46.6016,46.6016,137800.0
2011-09-21 15:00:00,63.44,63.72,63.39,63.72,86300.0,46.6016,46.8073,46.5649,46.8073,86300.0
2011-09-21 15:05:00,63.71,63.88,63.71,63.8,60900.0,46.8,46.9249,46.8,46.8661,60900.0
2011-09-21 15:10:00,63.79,63.95,63.71,63.71,60400.0,46.8587,46.9763,46.8,46.8,60400.0
2011-09-21 15:15:00,63.69,63.77,63.45,63.58,72200.0,46.7853,46.8441,46.609,46.7045,72200.0
2011-09-21 15:20:00,63.57,63.59,63.13,63.16,103100.0,46.6971,46.7118,46.3739,46.396,103100.0
2011-09-21 15:25:00,63.17,63.26,62.98,63.05,139600.0,46.4033,46.4694,46.2637,46.3152,139600.0
2011-09-21 15:30:00,63.04,63.14,62.97,63.0,168600.0,46.3078,46.3813,46.2564,46.2784,168600.0
2011-09-21 15:35:00,63.0,63.01,62.38,62.42,148400.0,46.2784,46.2858,45.823,45.8524,148400.0
2011-09-21 15:40:00,62.42,62.55,62.28,62.51,137900.0,45.8524,45.9479,45.7495,45.9185,137900.0
2011-09-21 15:45:00,62.48,62.51,62.26,62.27,131600.0,45.8964,45.9185,45.7348,45.7422,131600.0
2011-09-21 15:50:00,62.27,62.28,62.06,62.09,147500.0,45.7422,45.7495,45.5879,45.61,147500.0
2011-09-21 15:55:00,62.08,62.1,61.88,61.89,270400.0,45.6026,45.6173,45.4557,45.463,270400.0
2011-09-22 09:30:00,60.31,60.38,59.4,59.5,286300.0,44.3024,44.3538,43.6339,43.7074,286300.0
2011-09-22 09:35:00,59.53,60.43,59.5,60.28,189900.0,43.7294,44.3906,43.7074,44.2804,189900.0
2011-09-22 09:40:00,60.28,60.65,60.27,60.35,160400.0,44.2804,44.5522,44.273,44.3318,160400.0
2011-09-22 09:45:00,60.36,60.53,60.34,60.35,102700.0,44.3391,44.464,44.3244,44.3318,102700.0
2011-09-22 09:50:00,60.36,60.72,60.27,60.6,109200.0,44.3391,44.6036,44.273,44.5154,109200.0
2011-09-22 09:55:00,60.61,60.62,60.33,60.33,67600.0,44.5228,44.5301,44.3171,44.3171,67600.0
2011-09-22 10:00:00,60.38,60.81,60.36,60.81,67000.0,44.3538,44.6697,44.3391,44.6697,67000.0
2011-09-22 10:05:00,60.81,61.2,60.81,61.18,128300.0,44.6697,44.9562,44.6697,44.9415,128300.0
2011-09-22 10:10:00,61.15,61.42,61.05,61.29,188500.0,44.9195,45.1178,44.846,45.0223,188500.0
2011-09-22 10:15:00,61.28,61.98,61.24,61.98,184100.0,45.015,45.5292,44.9856,45.5292,184100.0
2011-09-22 10:20:00,61.99,62.58,61.96,62.03,145800.0,45.5365,45.9699,45.5145,45.5659,145800.0
2011-09-22 10:25:00,62.02,62.05,61.16,61.18,125900.0,45.5585,45.5806,44.9268,44.9415,125900.0
2011-09-22 10:30:00,61.18,61.66,61.0,61.55,95300.0,44.9415,45.2941,44.8093,45.2133,95300.0
2011-09-22 10:35:00,61.52,61.54,61.23,61.37,89100.0,45.1913,45.2059,44.9782,45.0811,89100.0
2011-09-22 10:40:00,61.38,61.82,61.37,61.82,26400.0,45.0884,45.4116,45.0811,45.4116,26400.0
2011-09-22 10:45:00,61.83,61.95,61.7,61.89,42700.0,45.419,45.5071,45.3235,45.463,42700.0
2011-09-22 10:50:00,61.89,61.9,61.35,61.49,50200.0,45.463,45.4704,45.0664,45.1692,50200.0
2011-09-22 10:55:00,61.44,61.56,61.24,61.29,31300.0,45.1325,45.2206,44.9856,45.0223,31300.0
2011-09-22 11:00:00,61.28,61.54,61.23,61.52,68600.0,45.015,45.2059,44.9782,45.1913,68600.0
2011-09-22 11:05:00,61.5,61.72,61.48,61.56,41100.0,45.1766,45.3382,45.1619,45.2206,41100.0
2011-09-22 11:10:00,61.56,61.81,61.56,61.63,40800.0,45.2206,45.4043,45.2206,45.2721,40800.0
2011-09-22 11:15:00,61.63,61.78,61.54,61.78,30800.0,45.2721,45.3822,45.2059,45.3822,30800.0
2011-09-22 11:20:00,61.78,61.8,61.7,61.79,36700.0,45.3822,45.3969,45.3235,45.3896,36700.0
2011-09-22 11:25:00,61.79,61.79,61.4,61.43,35600.0,45.3896,45.3896,45.1031,45.1251,35600.0
2011-09-22 11:30:00,61.45,61.9,61.44,61.85,51300.0,45.1398,45.4704,45.1325,45.4337,51300.0
2011-09-22 11:35:00,61.85,61.93,61.7,61.73,35700.0,45.4337,45.4924,45.3235,45.3455,35700.0
2011-09-22 11:40:00,61.73,61.86,61.64,61.85,26500.0,45.3455,45.441,45.2794,45.4337,26500.0
2011-09-22 11:45:00,61.82,61.85,61.59,61.62,33500.0,45.4116,45.4337,45.2427,45.2647,33500.0
2011-09-22 11:50:00,61.61,61.65,61.28,61.28,44800.0,45.2574,45.2867,45.015,45.015,44800.0
2011-09-22 11:55:00,61.31,61.32,61.15,61.17,26000.0,45.037,45.0443,44.9195,44.9341,26000.0
2011-09-22 12:00:00,61.16,61.25,60.98,60.98,38700.0,44.9268,44.9929,44.7946,44.7946,38700.0
2011-09-22 12:05:00,61.01,61.15,60.88,61.04,31000.0,44.8166,44.9195,44.7211,44.8387,31000.0
2011-09-22 12:10:00,61.04,61.2,60.98,61.04,51800.0,44.8387,44.9562,44.7946,44.8387,51800.0
2011-09-22 12:15:00,61.05,61.06,60.88,61.0,37300.0,44.846,44.8533,44.7211,44.8093,37300.0
2011-09-22 12:20:00,60.99,61.03,60.86,61.02,35200.0,44.8019,44.8313,44.7064,44.824,35200.0
2011-09-22 12:25:00,61.03,61.07,60.96,60.98,42200.0,44.8313,44.8607,44.7799,44.7946,42200.0
2011-09-22 12:30:00,60.97,61.05,60.96,61.01,39000.0,44.7872,44.846,44.7799,44.8166,39000.0
2011-09-22 12:35:00,61.01,61.12,60.99,61.09,54600.0,44.8166,44.8974,44.8019,44.8754,54600.0
2011-09-22 12:40:00,61.09,61.2,61.06,61.08,36500.0,44.8754,44.9562,44.8533,44.868,36500.0
2011-09-22 12:45:00,61.1,61.27,61.08,61.23,46400.0,44.8827,45.0076,44.868,44.9782,46400.0
2011-09-22 12:50:00,61.24,61.41,61.24,61.38,43200.0,44.9856,45.1104,44.9856,45.0884,43200.0
2011-09-22 12:55:00,61.37,61.53,61.33,61.52,43100.0,45.0811,45.1986,45.0517,45.1913,43100.0
2011-09-22 13:00:00,61.52,61.55,61.36,61.42,40100.0,45.1913,45.2133,45.0737,45.1178,40100.0
2011-09-22 13:05:00,61.42,61.49,61.19,61.21,40600.0,45.1178,45.1692,44.9488,44.9635,40600.0
2011-09-22 13:10:00,61.23,61.27,61.19,61.26,34100.0,44.9782,45.0076,44.9488,45.0003,34100.0
2011-09-22 13:15:00,61.26,61.26,61.13,61.15,41700.0,45.0003,45.0003,44.9048,44.9195,41700.0
2011-09-22 13:20:00,61.15,61.16,60.93,60.97,67700.0,44.9195,44.9268,44.7579,44.7872,67700.0
2011-09-22 13:25:00,60.96,61.14,60.96,61.03,42500.0,44.7799,44.9121,44.7799,44.8313,42500.0
2011-09-22 13:30:00,61.04,61.08,60.96,61.04,52900.0,44.8387,44.868,44.7799,44.8387,52900.0
2011-09-22 13:35:00,61.04,61.05,60.82,60.99,62000.0,44.8387,44.846,44.677,44.8019,62000.0
2011-09-22 13:40:00,60.98,61.18,60.97,61.02,67200.0,44.7946,44.9415,44.7872,44.824,67200.0
2011-09-22 13:45:00,61.02,61.05,60.81,60.98,230900.0,44.824,44.846,44.6697,44.7946,230900.0
2011-09-22 13:50:00,60.97,61.03,60.84,60.84,32900.0,44.7872,44.8313,44.6917,44.6917,32900.0
2011-09-22 13:55:00,60.84,60.89,60.5,60.51,88900.0,44.6917,44.7285,44.442,44.4493,88900.0
2011-09-22 14:00:00,60.51,60.62,60.43,60.54,48600.0,44.4493,44.5301,44.3906,44.4714,48600.0
2011-09-22 14:05:00,60.52,60.73,60.48,60.66,64800.0,44.4567,44.6109,44.4273,44.5595,64800.0
2011-09-22 14:10:00,60.65,60.8,60.57,60.7,37400.0,44.5522,44.6624,44.4934,44.5889,37400.0
2011-09-22 14:15:00,60.7,60.72,60.47,60.57,27800.0,44.5889,44.6036,44.4199,44.4934,27800.0
2011-09-22 14:20:00,60.55,61.35,60.55,61.07,66200.0,44.4787,45.0664,44.4787,44.8607,66200.0
2011-09-22 14:25:00,61.12,61.29,60.89,60.97,143500.0,44.8974,45.0223,44.7285,44.7872,143500.0
2011-09-22 14:30:00,60.97,61.05,60.81,60.86,51600.0,44.7872,44.846,44.6697,44.7064,51600.0
2011-09-22 14:35:00,60.86,60.99,60.74,60.76,146100.0,44.7064,44.8019,44.6183,44.633,146100.0
2011-09-22 14:40:00,60.76,61.09,60.64,61.01,48100.0,44.633,44.8754,44.5448,44.8166,48100.0
2011-09-22 14:45:00,60.97,61.11,60.86,60.89,45500.0,44.7872,44.8901,44.7064,44.7285,45500.0
2011-09-22 14:50:00,60.91,61.02,60.82,60.96,70300.0,44.7432,44.824,44.677,44.7799,70300.0
2011-09-22 14:55:00,60.98,61.0,60.66,60.68,82900.0,44.7946,44.8093,44.5595,44.5742,82900.0
2011-09-22 15:00:00,60.67,60.73,60.42,60.44,132900.0,44.5669,44.6109,44.3832,44.3979,132900.0
2011-09-22 15:05:00,60.43,60.56,60.36,60.5,127000.0,44.3906,44.4861,44.3391,44.442,127000.0
2011-09-22 15:10:00,60.5,60.59,60.34,60.34,78800.0,44.442,44.5081,44.3244,44.3244,78800.0
2011-09-22 15:15:00,60.35,60.49,60.26,60.28,72900.0,44.3318,44.4346,44.2657,44.2804,72900.0
2011-09-22 15:20:00,60.28,60.28,59.9,60.01,147300.0,44.2804,44.2804,44.0012,44.082,147300.0
2011-09-22 15:25:00,60.01,60.24,60.01,60.19,125800.0,44.082,44.251,44.082,44.2143,125800.0
2011-09-22 15:30:00,60.2,60.42,60.12,60.2,105500.0,44.2216,44.3832,44.1628,44.2216,105500.0
2011-09-22 15:35:00,60.18,60.26,59.93,60.23,162300.0,44.2069,44.2657,44.0233,44.2436,162300.0
2011-09-22 15:40:00,60.23,60.43,59.99,60.22,144100.0,44.2436,44.3906,44.0673,44.2363,144100.0
2011-09-22 15:45:00,60.19,60.76,60.13,60.7,173200.0,44.2143,44.633,44.1702,44.5889,173200.0
2011-09-22 15:50:00,60.7,60.73,60.38,60.45,167400.0,44.5889,44.6109,44.3538,44.4053,167400.0
2011-09-22 15:55:00,60.44,60.6,60.35,60.44,325000.0,44.3979,44.5154,44.3318,44.3979,325000.0
2011-09-23 09:30:00,59.48,60.62,59.28,60.58,73000.0,43.6927,44.5301,43.5458,44.5007,73000.0
2011-09-23 09:35:00,60.58,60.81,60.47,60.51,67100.0,44.5007,44.6697,44.4199,44.4493,67100.0
2011-09-23 09:40:00,60.48,60.92,60.26,60.86,101100.0,44.4273,44.7505,44.2657,44.7064,101100.0
2011-09-23 09:45:00,60.86,61.22,60.79,60.98,107200.0,44.7064,44.9709,44.655,44.7946,107200.0
2011-09-23 09:50:00,61.02,61.36,60.85,61.31,117300.0,44.824,45.0737,44.6991,45.037,117300.0
2011-09-23 09:55:00,61.24,61.5,61.11,61.18,86300.0,44.9856,45.1766,44.8901,44.9415,86300.0
2011-09-23 10:00:00,61.15,61.29,60.95,60.97,52700.0,44.9195,45.0223,44.7725,44.7872,52700.0
2011-09-23 10:05:00,60.97,61.12,60.84,61.02,46000.0,44.7872,44.8974,44.6917,44.824,46000.0
2011-09-23 10:10:00,61.02,61.1,60.6,60.79,50200.0,44.824,44.8827,44.5154,44.655,50200.0
2011-09-23 10:15:00,60.8,60.92,60.68,60.75,74900.0,44.6624,44.7505,44.5742,44.6256,74900.0
2011-09-23 10:20:00,60.74,60.91,60.59,60.68,54400.0,44.6183,44.7432,44.5081,44.5742,54400.0
2011-09-23 10:25:00,60.7,61.03,60.7,60.99,31900.0,44.5889,44.8313,44.5889,44.8019,31900.0
2011-09-23 10:30:00,61.03,61.18,60.91,61.03,61800.0,44.8313,44.9415,44.7432,44.8313,61800.0
2011-09-23 10:35:00,61.03,61.15,60.87,61.15,79500.0,44.8313,44.9195,44.7138,44.9195,79500.0
2011-09-23 10:40:00,61.1,61.13,60.8,60.93,60100.0,44.8827,44.9048,44.6624,44.7579,60100.0
2011-09-23 10:45:00,60.91,61.27,60.86,61.26,82400.0,44.7432,45.0076,44.7064,45.0003,82400.0
2011-09-23 10:50:00,61.23,61.33,61.15,61.21,52500.0,44.9782,45.0517,44.9195,44.9635,52500.0
2011-09-23 10:55:00,61.21,61.32,61.11,61.17,35100.0,44.9635,45.0443,44.8901,44.9341,35100.0
2011-09-23 11:00:00,61.19,61.26,61.08,61.11,46700.0,44.9488,45.0003,44.868,44.8901,46700.0
2011-09-23 11:05:00,61.12,61.73,61.11,61.73,116900.0,44.8974,45.3455,44.8901,45.3455,116900.0
2011-09-23 11:10:00,61.74,61.84,61.65,61.65,46000.0,45.3529,45.4263,45.2867,45.2867,46000.0
2011-09-23 11:15:00,61.66,61.75,61.56,61.63,25500.0,45.2941,45.3602,45.2206,45.2721,25500.0
2011-09-23 11:20:00,61.61,61.79,61.61,61.71,21800.0,45.2574,45.3896,45.2574,45.3308,21800.0
2011-09-23 11:25:00,61.72,61.82,61.7,61.79,67400.0,45.3382,45.4116,45.3235,45.3896,67400.0
2011-09-23 11:30:00,61.79,61.82,61.53,61.58,20100.0,45.3896,45.4116,45.1986,45.2353,20100.0
2011-09-23 11:35:00,61.57,61.57,61.27,61.37,18300.0,45.228,45.228,45.0076,45.0811,18300.0
2011-09-23 11:40:00,61.36,61.52,61.34,61.34,21000.0,45.0737,45.1913,45.059,45.059,21000.0
2011-09-23 11:45:00,61.34,61.51,61.34,61.34,19600.0,45.059,45.1839,45.059,45.059,19600.0
2011-09-23 11:50:00,61.33,61.4,61.28,61.37,18700.0,45.0517,45.1031,45.015,45.0811,18700.0
2011-09-23 11:55:00,61.39,61.64,61.31,61.62,30600.0,45.0958,45.2794,45.037,45.2647,30600.0
2011-09-23 12:00:00,61.62,61.62,61.5,61.61,36100.0,45.2647,45.2647,45.1766,45.2574,36100.0
2011-09-23 12:05:00,61.6,61.72,61.55,61.61,34200.0,45.25,45.3382,45.2133,45.2574,34200.0
2011-09-23 12:10:00,61.61,61.61,61.48,61.54,18800.0,45.2574,45.2574,45.1619,45.2059,18800.0
2011-09-23 12:15:00,61.54,61.63,61.52,61.62,17600.0,45.2059,45.2721,45.1913,45.2647,17600.0
2011-09-23 12:20:00,61.62,61.63,61.56,61.57,16200.0,45.2647,45.2721,45.2206,45.228,16200.0
2011-09-23 12:25:00,61.58,61.6,61.42,61.53,19800.0,45.2353,45.25,45.1178,45.1986,19800.0
2011-09-23 12:30:00,61.52,61.53,61.42,61.42,12700.0,45.1913,45.1986,45.1178,45.1178,12700.0
2011-09-23 12:35:00,61.41,61.41,61.29,61.33,10400.0,45.1104,45.1104,45.0223,45.0517,10400.0
2011-09-23 12:40:00,61.36,61.36,61.17,61.26,14000.0,45.0737,45.0737,44.9341,45.0003,14000.0
2011-09-23 12:45:00,61.26,61.63,61.22,61.36,44800.0,45.0003,45.2721,44.9709,45.0737,44800.0
2011-09-23 12:50:00,61.36,61.64,61.36,61.54,18200.0,45.0737,45.2794,45.0737,45.2059,18200.0
2011-09-23 12:55:00,61.47,61.51,61.24,61.28,30100.0,45.1545,45.1839,44.9856,45.015,30100.0
2011-09-23 13:00:00,61.26,61.44,61.23,61.35,16000.0,45.0003,45.1325,44.9782,45.0664,16000.0
2011-09-23 13:05:00,61.35,61.35,61.17,61.22,57400.0,45.0664,45.0664,44.9341,44.9709,57400.0
2011-09-23 13:10:00,61.25,61.44,61.22,61.34,41600.0,44.9929,45.1325,44.9709,45.059,41600.0
2011-09-23 13:15:00,61.37,61.39,61.23,61.28,39500.0,45.0811,45.0958,44.9782,45.015,39500.0
2011-09-23 13:20:00,61.29,61.38,61.25,61.38,14300.0,45.0223,45.0884,44.9929,45.0884,14300.0
2011-09-23 13:25:00,61.38,61.47,61.35,61.39,38900.0,45.0884,45.1545,45.0664,45.0958,38900.0
2011-09-23 13:30:00,61.37,61.74,61.3,61.4,57200.0,45.0811,45.3529,45.0296,45.1031,57200.0
2011-09-23 13:35:00,61.37,61.53,61.36,61.51,25600.0,45.0811,45.1986,45.0737,45.1839,25600.0
2011-09-23 13:40:00,61.49,61.81,61.43,61.78,15000.0,45.1692,45.4043,45.1251,45.3822,15000.0
2011-09-23 13:45:00,61.78,61.86,61.61,61.78,16500.0,45.3822,45.441,45.2574,45.3822,16500.0
2011-09-23 13:50:00,61.81,61.85,61.67,61.75,11000.0,45.4043,45.4337,45.3014,45.3602,11000.0
2011-09-23 13:55:00,61.74,61.87,61.71,61.85,41100.0,45.3529,45.4484,45.3308,45.4337,41100.0
2011-09-23 14:00:00,61.85,61.9,61.76,61.81,24600.0,45.4337,45.4704,45.3675,45.4043,24600.0
2011-09-23 14:05:00,61.81,61.81,61.58,61.69,24100.0,45.4043,45.4043,45.2353,45.3161,24100.0
2011-09-23 14:10:00,61.69,61.7,61.47,61.48,18900.0,45.3161,45.3235,45.1545,45.1619,18900.0
2011-09-23 14:15:00,61.48,61.57,61.45,61.5,23600.0,45.1619,45.228,45.1398,45.1766,23600.0
2011-09-23 14:20:00,61.52,61.56,61.39,61.4,26800.0,45.1913,45.2206,45.0958,45.1031,26800.0
2011-09-23 14:25:00,61.4,61.4,61.26,61.32,18100.0,45.1031,45.1031,45.0003,45.0443,18100.0
2011-09-23 14:30:00,61.34,61.52,61.34,61.39,16200.0,45.059,45.1913,45.059,45.0958,16200.0
2011-09-23 14:35:00,61.39,61.53,61.38,61.46,16300.0,45.0958,45.1986,45.0884,45.1472,16300.0
2011-09-23 14:40:00,61.46,61.57,61.45,61.53,16500.0,45.1472,45.228,45.1398,45.1986,16500.0
2011-09-23 14:45:00,61.54,61.59,61.35,61.39,34500.0,45.2059,45.2427,45.0664,45.0958,34500.0
2011-09-23 14:50:00,61.4,61.43,61.31,61.43,20300.0,45.1031,45.1251,45.037,45.1251,20300.0
2011-09-23 14:55:00,61.45,61.47,61.27,61.29,30400.0,45.1398,45.1545,45.0076,45.0223,30400.0
2011-09-23 15:00:00,61.33,61.47,61.33,61.39,24600.0,45.0517,45.1545,45.0517,45.0958,24600.0
2011-09-23 15:05:00,61.36,61.48,61.26,61.43,39200.0,45.0737,45.1619,45.0003,45.1251,39200.0
2011-09-23 15:10:00,61.41,61.47,61.27,61.35,122000.0,45.1104,45.1545,45.0076,45.0664,122000.0
2011-09-23 15:15:00,61.38,61.43,61.28,61.32,83500.0,45.0884,45.1251,45.015,45.0443,83500.0
2011-09-23 15:20:00,61.34,61.53,61.32,61.43,63700.0,45.059,45.1986,45.0443,45.1251,63700.0
2011-09-23 15:25:00,61.42,61.51,61.32,61.51,58600.0,45.1178,45.1839,45.0443,45.1839,58600.0
2011-09-23 15:30:00,61.52,61.54,61.42,61.48,40700.0,45.1913,45.2059,45.1178,45.1619,40700.0
2011-09-23 15:35:00,61.47,61.68,61.46,61.6,53400.0,45.1545,45.3088,45.1472,45.25,53400.0
2011-09-23 15:40:00,61.62,61.65,61.46,61.57,70700.0,45.2647,45.2867,45.1472,45.228,70700.0
2011-09-23 15:45:00,61.57,61.62,61.42,61.47,75800.0,45.228,45.2647,45.1178,45.1545,75800.0
2011-09-23 15:50:00,61.48,61.51,61.31,61.34,107700.0,45.1619,45.1839,45.037,45.059,107700.0
2011-09-23 15:55:00,61.32,61.55,61.32,61.51,96900.0,45.0443,45.2133,45.0443,45.1839,96900.0
2011-09-26 09:30:00,62.12,62.3,61.71,61.82,59300.0,45.632,45.7642,45.3308,45.4116,59300.0
2011-09-26 09:35:00,61.84,61.9,61.61,61.78,42100.0,45.4263,45.4704,45.2574,45.3822,42100.0
2011-09-26 09:40:00,61.81,61.82,61.55,61.82,40400.0,45.4043,45.4116,45.2133,45.4116,40400.0
2011-09-26 09:45:00,61.78,61.86,61.61,61.84,25100.0,45.3822,45.441,45.2574,45.4263,25100.0
2011-09-26 09:50:00,61.84,61.86,61.55,61.71,31700.0,45.4263,45.441,45.2133,45.3308,31700.0
2011-09-26 09:55:00,61.69,61.7,61.37,61.37,53200.0,45.3161,45.3235,45.0811,45.0811,53200.0
2011-09-26 10:00:00,61.39,61.53,61.29,61.5,48400.0,45.0958,45.1986,45.0223,45.1766,48400.0
2011-09-26 10:05:00,61.5,61.54,61.11,61.2,60000.0,45.1766,45.2059,44.8901,44.9562,60000.0
2011-09-26 10:10:00,61.22,61.24,60.92,61.08,34000.0,44.9709,44.9856,44.7505,44.868,34000.0
2011-09-26 10:15:00,61.02,61.1,60.79,61.1,36100.0,44.824,44.8827,44.655,44.8827,36100.0
2011-09-26 10:20:00,61.09,61.29,61.03,61.21,24600.0,44.8754,45.0223,44.8313,44.9635,24600.0
2011-09-26 10:25:00,61.17,61.35,61.12,61.34,39700.0,44.9341,45.0664,44.8974,45.059,39700.0
2011-09-26 10:30:00,61.32,61.32,60.88,60.88,21700.0,45.0443,45.0443,44.7211,44.7211,21700.0
2011-09-26 10:35:00,60.85,61.01,60.72,60.81,30800.0,44.6991,44.8166,44.6036,44.6697,30800.0
2011-09-26 10:40:00,60.81,61.08,60.75,61.08,62800.0,44.6697,44.868,44.6256,44.868,62800.0
2011-09-26 10:45:00,61.08,61.1,60.91,60.95,44500.0,44.868,44.8827,44.7432,44.7725,44500.0
2011-09-26 10:50:00,60.95,61.57,60.95,61.54,40000.0,44.7725,45.228,44.7725,45.2059,40000.0
2011-09-26 10:55:00,61.5,61.51,61.27,61.32,28200.0,45.1766,45.1839,45.0076,45.0443,28200.0
2011-09-26 11:00:00,61.33,61.54,61.33,61.44,23600.0,45.0517,45.2059,45.0517,45.1325,23600.0
2011-09-26 11:05:00,61.51,61.71,61.45,61.6,27700.0,45.1839,45.3308,45.1398,45.25,27700.0
2011-09-26 11:10:00,61.64,61.78,61.48,61.71,33800.0,45.2794,45.3822,45.1619,45.3308,33800.0
2011-09-26 11:15:00,61.71,61.76,61.6,61.64,38700.0,45.3308,45.3675,45.25,45.2794,38700.0
2011-09-26 11:20:00,61.67,61.89,61.66,61.84,18300.0,45.3014,45.463,45.2941,45.4263,18300.0
2011-09-26 11:25:00,61.82,61.9,61.73,61.89,25300.0,45.4116,45.4704,45.3455,45.463,25300.0
2011-09-26 11:30:00,61.87,61.93,61.66,61.72,19400.0,45.4484,45.4924,45.2941,45.3382,19400.0
2011-09-26 11:35:00,61.7,61.83,61.6,61.71,18100.0,45.3235,45.419,45.25,45.3308,18100.0
2011-09-26 11:40:00,61.7,61.97,61.68,61.86,21800.0,45.3235,45.5218,45.3088,45.441,21800.0
2011-09-26 11:45:00,61.87,61.93,61.74,61.8,25600.0,45.4484,45.4924,45.3529,45.3969,25600.0
2011-09-26 11:50:00,61.81,61.96,61.75,61.96,28400.0,45.4043,45.5145,45.3602,45.5145,28400.0
2011-09-26 11:55:00,61.98,62.0,61.92,61.95,26400.0,45.5292,45.5438,45.4851,45.5071,26400.0
2011-09-26 12:00:00,61.96,61.98,61.78,61.81,16700.0,45.5145,45.5292,45.3822,45.4043,16700.0
2011-09-26 12:05:00,61.84,61.96,61.84,61.9,16400.0,45.4263,45.5145,45.4263,45.4704,16400.0
2011-09-26 12:10:00,61.87,61.95,61.87,61.94,19300.0,45.4484,45.5071,45.4484,45.4998,19300.0
2011-09-26 12:15:00,61.91,61.98,61.88,61.94,20400.0,45.4777,45.5292,45.4557,45.4998,20400.0
2011-09-26 12:20:00,61.96,62.05,61.84,61.89,26100.0,45.5145,45.5806,45.4263,45.463,26100.0
2011-09-26 12:25:00,61.89,61.98,61.83,61.98,19800.0,45.463,45.5292,45.419,45.5292,19800.0
2011-09-26 12:30:00,61.97,62.02,61.84,61.94,7400.0,45.5218,45.5585,45.4263,45.4998,7400.0
2011-09-26 12:35:00,61.89,61.96,61.84,61.91,10800.0,45.463,45.5145,45.4263,45.4777,10800.0
2011-09-26 12:40:00,61.89,61.98,61.77,61.81,33400.0,45.463,45.5292,45.3749,45.4043,33400.0
2011-09-26 12:45:00,61.82,61.85,61.54,61.59,35200.0,45.4116,45.4337,45.2059,45.2427,35200.0
2011-09-26 12:50:00,61.6,61.67,61.58,61.64,22800.0,45.25,45.3014,45.2353,45.2794,22800.0
2011-09-26 12:55:00,61.63,61.71,61.59,61.67,31700.0,45.2721,45.3308,45.2427,45.3014,31700.0
2011-09-26 13:00:00,61.66,61.66,61.48,61.51,31600.0,45.2941,45.2941,45.1619,45.1839,31600.0
2011-09-26 13:05:00,61.52,61.63,61.48,61.55,20900.0,45.1913,45.2721,45.1619,45.2133,20900.0
2011-09-26 13:10:00,61.55,61.56,61.43,61.52,19500.0,45.2133,45.2206,45.1251,45.1913,19500.0
2011-09-26 13:15:00,61.54,61.65,61.5,61.61,19800.0,45.2059,45.2867,45.1766,45.2574,19800.0
2011-09-26 13:20:00,61.64,61.77,61.62,61.65,26700.0,45.2794,45.3749,45.2647,45.2867,26700.0
2011-09-26 13:25:00,61.65,61.67,61.56,61.65,19700.0,45.2867,45.3014,45.2206,45.2867,19700.0
2011-09-26 13:30:00,61.59,61.82,61.55,61.6,20700.0,45.2427,45.4116,45.2133,45.25,20700.0
2011-09-26 13:35:00,61.57,61.68,61.53,61.65,15600.0,45.228,45.3088,45.1986,45.2867,15600.0
2011-09-26 13:40:00,61.69,61.74,61.5,61.56,23400.0,45.3161,45.3529,45.1766,45.2206,23400.0
2011-09-26 13:45:00,61.56,61.73,61.56,61.57,14800.0,45.2206,45.3455,45.2206,45.228,14800.0
2011-09-26 13:50:00,61.61,61.73,61.57,61.66,10900.0,45.2574,45.3455,45.228,45.2941,10900.0
2011-09-26 13:55:00,61.65,61.78,61.64,61.66,27800.0,45.2867,45.3822,45.2794,45.2941,27800.0
2011-09-26 14:00:00,61.7,62.11,61.64,62.08,75400.0,45.3235,45.6247,45.2794,45.6026,75400.0
2011-09-26 14:05:00,62.06,62.13,61.91,61.99,53100.0,45.5879,45.6393,45.4777,45.5365,53100.0
2011-09-26 14:10:00,61.97,62.06,61.86,61.9,29600.0,45.5218,45.5879,45.441,45.4704,29600.0
2011-09-26 14:15:00,61.92,62.03,61.85,61.91,39100.0,45.4851,45.5659,45.4337,45.4777,39100.0
2011-09-26 14:20:00,61.91,62.07,61.85,61.97,14100.0,45.4777,45.5953,45.4337,45.5218,14100.0
2011-09-26 14:25:00,61.98,62.07,61.9,61.97,31400.0,45.5292,45.5953,45.4704,45.5218,31400.0
2011-09-26 14:30:00,61.99,62.22,61.87,62.22,32900.0,45.5365,45.7055,45.4484,45.7055,32900.0
2011-09-26 14:35:00,62.25,62.34,62.21,62.26,49800.0,45.7275,45.7936,45.6981,45.7348,49800.0
2011-09-26 14:40:00,62.28,62.56,62.28,62.45,59500.0,45.7495,45.9552,45.7495,45.8744,59500.0
2011-09-26 14:45:00,62.42,62.5,62.32,62.38,38400.0,45.8524,45.9111,45.7789,45.823,38400.0
2011-09-26 14:50:00,62.36,62.42,62.19,62.24,27200.0,45.8083,45.8524,45.6834,45.7201,27200.0
2011-09-26 14:55:00,62.26,62.41,62.23,62.39,23600.0,45.7348,45.845,45.7128,45.8303,23600.0
2011-09-26 15:00:00,62.41,62.53,62.37,62.5,29000.0,45.845,45.9332,45.8156,45.9111,29000.0
2011-09-26 15:05:00,62.47,62.51,62.29,62.45,37500.0,45.8891,45.9185,45.7569,45.8744,37500.0
2011-09-26 15:10:00,62.46,62.54,62.38,62.54,32900.0,45.8818,45.9405,45.823,45.9405,32900.0
2011-09-26 15:15:00,62.5,62.69,62.47,62.69,44500.0,45.9111,46.0507,45.8891,46.0507,44500.0
2011-09-26 15:20:00,62.66,62.7,62.49,62.51,42400.0,46.0287,46.0581,45.9038,45.9185,42400.0
2011-09-26 15:25:00,62.51,62.53,62.33,62.45,51300.0,45.9185,45.9332,45.7863,45.8744,51300.0
2011-09-26 15:30:00,62.45,62.45,62.27,62.33,65800.0,45.8744,45.8744,45.7422,45.7863,65800.0
2011-09-26 15:35:00,62.33,62.43,62.26,62.43,38000.0,45.7863,45.8597,45.7348,45.8597,38000.0
2011-09-26 15:40:00,62.43,62.57,62.37,62.54,39800.0,45.8597,45.9626,45.8156,45.9405,39800.0
2011-09-26 15:45:00,62.55,62.6,62.49,62.51,57900.0,45.9479,45.9846,45.9038,45.9185,57900.0
2011-09-26 15:50:00,62.51,62.63,62.5,62.61,72700.0,45.9185,46.0066,45.9111,45.9919,72700.0
2011-09-26 15:55:00,62.63,62.73,62.59,62.62,131800.0,46.0066,46.0801,45.9772,45.9993,131800.0
2011-09-27 09:30:00,63.93,64.47,63.69,64.29,149000.0,46.9616,47.3583,46.7853,47.226,149000.0
2011-09-27 09:35:00,64.29,64.49,64.12,64.18,41900.0,47.226,47.3729,47.1012,47.1452,41900.0
2011-09-27 09:40:00,64.19,64.22,63.82,63.93,63500.0,47.1526,47.1746,46.8808,46.9616,63500.0
2011-09-27 09:45:00,63.93,63.98,63.7,63.8,75100.0,46.9616,46.9983,46.7926,46.8661,75100.0
2011-09-27 09:50:00,63.82,64.13,63.79,63.97,61600.0,46.8808,47.1085,46.8587,46.991,61600.0
2011-09-27 09:55:00,64.0,64.17,63.96,64.17,105400.0,47.013,47.1379,46.9836,47.1379,105400.0
2011-09-27 10:00:00,64.12,64.35,63.95,63.97,66100.0,47.1012,47.2701,46.9763,46.991,66100.0
2011-09-27 10:05:00,63.96,64.22,63.96,64.14,36600.0,46.9836,47.1746,46.9836,47.1158,36600.0
2011-09-27 10:10:00,64.15,64.23,63.89,63.93,62900.0,47.1232,47.182,46.9322,46.9616,62900.0
2011-09-27 10:15:00,63.92,64.05,63.84,64.03,41500.0,46.9542,47.0497,46.8955,47.035,41500.0
2011-09-27 10:20:00,64.07,64.15,63.94,64.1,24200.0,47.0644,47.1232,46.9689,47.0865,24200.0
2011-09-27 10:25:00,64.08,64.35,64.07,64.32,84000.0,47.0718,47.2701,47.0644,47.2481,84000.0
2011-09-27 10:30:00,64.32,64.36,64.19,64.28,33200.0,47.2481,47.2775,47.1526,47.2187,33200.0
2011-09-27 10:35:00,64.27,64.38,64.17,64.2,20200.0,47.2113,47.2921,47.1379,47.1599,20200.0
2011-09-27 10:40:00,64.2,64.35,64.18,64.28,20000.0,47.1599,47.2701,47.1452,47.2187,20000.0
2011-09-27 10:45:00,64.26,64.43,64.24,64.41,23200.0,47.204,47.3289,47.1893,47.3142,23200.0
2011-09-27 10:50:00,64.41,64.45,64.3,64.32,34600.0,47.3142,47.3436,47.2334,47.2481,34600.0
2011-09-27 10:55:00,64.32,64.51,64.32,64.51,38100.0,47.2481,47.3876,47.2481,47.3876,38100.0
2011-09-27 11:00:00,64.51,64.56,64.4,64.48,49200.0,47.3876,47.4244,47.3068,47.3656,49200.0
2011-09-27 11:05:00,64.46,64.51,64.42,64.44,35300.0,47.3509,47.3876,47.3215,47.3362,35300.0
2011-09-27 11:10:00,64.44,64.52,64.4,64.49,22600.0,47.3362,47.395,47.3068,47.3729,22600.0
2011-09-27 11:15:00,64.46,64.56,64.43,64.51,16800.0,47.3509,47.4244,47.3289,47.3876,16800.0
2011-09-27 11:20:00,64.5,64.51,64.33,64.38,29500.0,47.3803,47.3876,47.2554,47.2921,29500.0
2011-09-27 11:25:00,64.38,64.47,64.32,64.36,18600.0,47.2921,47.3583,47.2481,47.2775,18600.0
2011-09-27 11:30:00,64.36,64.4,64.29,64.36,16800.0,47.2775,47.3068,47.226,47.2775,16800.0
2011-09-27 11:35:00,64.34,64.44,64.3,64.31,14100.0,47.2628,47.3362,47.2334,47.2407,14100.0
2011-09-27 11:40:00,64.32,64.38,64.27,64.28,30000.0,47.2481,47.2921,47.2113,47.2187,30000.0
2011-09-27 11:45:00,64.3,64.35,64.01,64.02,52200.0,47.2334,47.2701,47.0204,47.0277,52200.0
2011-09-27 11:50:00,64.05,64.08,64.02,64.05,27600.0,47.0497,47.0718,47.0277,47.0497,27600.0
2011-09-27 11:55:00,64.03,64.13,64.0,64.05,48700.0,47.035,47.1085,47.013,47.0497,48700.0
2011-09-27 12:00:00,64.06,64.22,64.04,64.14,18200.0,47.0571,47.1746,47.0424,47.1158,18200.0
2011-09-27 12:05:00,64.15,64.31,64.1,64.31,16900.0,47.1232,47.2407,47.0865,47.2407,16900.0
2011-09-27 12:10:00,64.29,64.4,64.27,64.3,24100.0,47.226,47.3068,47.2113,47.2334,24100.0
2011-09-27 12:15:00,64.3,64.36,64.2,64.2,11300.0,47.2334,47.2775,47.1599,47.1599,11300.0
2011-09-27 12:20:00,64.22,64.28,64.13,64.17,35700.0,47.1746,47.2187,47.1085,47.1379,35700.0
2011-09-27 12:25:00,64.18,64.28,64.18,64.24,17900.0,47.1452,47.2187,47.1452,47.1893,17900.0
2011-09-27 12:30:00,64.25,64.25,64.0,64.04,18000.0,47.1966,47.1966,47.013,47.0424,18000.0
2011-09-27 12:35:00,64.05,64.14,64.02,64.03,15000.0,47.0497,47.1158,47.0277,47.035,15000.0
2011-09-27 12:40:00,64.05,64.06,63.93,64.02,23900.0,47.0497,47.0571,46.9616,47.0277,23900.0
2011-09-27 12:45:00,64.01,64.11,63.98,64.11,14200.0,47.0204,47.0938,46.9983,47.0938,14200.0
2011-09-27 12:50:00,64.12,64.15,64.07,64.12,16800.0,47.1012,47.1232,47.0644,47.1012,16800.0
2011-09-27 12:55:00,64.13,64.17,64.09,64.11,12100.0,47.1085,47.1379,47.0791,47.0938,12100.0
2011-09-27 13:00:00,64.1,64.18,64.06,64.14,35200.0,47.0865,47.1452,47.0571,47.1158,35200.0
2011-09-27 13:05:00,64.14,64.21,64.08,64.2,20500.0,47.1158,47.1673,47.0718,47.1599,20500.0
2011-09-27 13:10:00,64.19,64.23,64.12,64.22,22800.0,47.1526,47.182,47.1012,47.1746,22800.0
2011-09-27 13:15:00,64.21,64.31,64.16,64.28,41900.0,47.1673,47.2407,47.1305,47.2187,41900.0
2011-09-27 13:20:00,64.29,64.3,64.17,64.19,36000.0,47.226,47.2334,47.1379,47.1526,36000.0
2011-09-27 13:25:00,64.19,64.24,64.13,64.21,24100.0,47.1526,47.1893,47.1085,47.1673,24100.0
2011-09-27 13:30:00,64.2,64.24,64.09,64.13,31300.0,47.1599,47.1893,47.0791,47.1085,31300.0
2011-09-27 13:35:00,64.1,64.25,64.05,64.22,17000.0,47.0865,47.1966,47.0497,47.1746,17000.0
2011-09-27 13:40:00,64.23,64.25,64.09,64.09,25600.0,47.182,47.1966,47.0791,47.0791,25600.0
2011-09-27 13:45:00,64.1,64.33,64.09,64.31,15500.0,47.0865,47.2554,47.0791,47.2407,15500.0
2011-09-27 13:50:00,64.32,64.46,64.32,64.4,25600.0,47.2481,47.3509,47.2481,47.3068,25600.0
2011-09-27 13:55:00,64.4,64.49,64.4,64.44,11200.0,47.3068,47.3729,47.3068,47.3362,11200.0
2011-09-27 14:00:00,64.43,64.48,64.37,64.4,18900.0,47.3289,47.3656,47.2848,47.3068,18900.0
2011-09-27 14:05:00,64.42,64.47,64.37,64.37,11200.0,47.3215,47.3583,47.2848,47.2848,11200.0
2011-09-27 14:10:00,64.37,64.57,64.36,64.52,21100.0,47.2848,47.4317,47.2775,47.395,21100.0
2011-09-27 14:15:00,64.54,64.57,64.45,64.54,21900.0,47.4097,47.4317,47.3436,47.4097,21900.0
2011-09-27 14:20:00,64.54,64.58,64.49,64.54,25200.0,47.4097,47.4391,47.3729,47.4097,25200.0
2011-09-27 14:25:00,64.54,64.58,64.4,64.41,33300.0,47.4097,47.4391,47.3068,47.3142,33300.0
2011-09-27 14:30:00,64.41,64.52,64.4,64.48,49600.0,47.3142,47.395,47.3068,47.3656,49600.0
2011-09-27 14:35:00,64.47,64.53,64.42,64.47,34100.0,47.3583,47.4023,47.3215,47.3583,34100.0
2011-09-27 14:40:00,64.48,64.53,64.4,64.45,27100.0,47.3656,47.4023,47.3068,47.3436,27100.0
2011-09-27 14:45:00,64.45,64.52,64.43,64.44,21000.0,47.3436,47.395,47.3289,47.3362,21000.0
2011-09-27 14:50:00,64.45,64.53,64.43,64.47,23000.0,47.3436,47.4023,47.3289,47.3583,23000.0
2011-09-27 14:55:00,64.44,64.47,64.32,64.41,36100.0,47.3362,47.3583,47.2481,47.3142,36100.0
2011-09-27 15:00:00,64.39,64.41,64.26,64.26,35900.0,47.2995,47.3142,47.204,47.204,35900.0
2011-09-27 15:05:00,64.26,64.26,64.03,64.21,42300.0,47.204,47.204,47.035,47.1673,42300.0
2011-09-27 15:10:00,64.22,64.23,63.83,63.94,109900.0,47.1746,47.182,46.8881,46.9689,109900.0
2011-09-27 15:15:00,63.96,64.15,63.89,64.15,42700.0,46.9836,47.1232,46.9322,47.1232,42700.0
2011-09-27 15:20:00,64.15,64.16,63.74,63.76,40300.0,47.1232,47.1305,46.822,46.8367,40300.0
2011-09-27 15:25:00,63.74,63.83,63.5,63.73,58200.0,46.822,46.8881,46.6457,46.8147,58200.0
2011-09-27 15:30:00,63.73,63.79,63.61,63.66,96000.0,46.8147,46.8587,46.7265,46.7632,96000.0
2011-09-27 15:35:00,63.66,63.88,63.64,63.67,77700.0,46.7632,46.9249,46.7486,46.7706,77700.0
2011-09-27 15:40:00,63.67,63.84,63.55,63.77,83700.0,46.7706,46.8955,46.6824,46.8441,83700.0
2011-09-27 15:45:00,63.76,63.78,63.34,63.47,115300.0,46.8367,46.8514,46.5282,46.6237,115300.0
2011-09-27 15:50:00,63.47,63.48,63.19,63.24,79500.0,46.6237,46.631,46.418,46.4547,79500.0
2011-09-27 15:55:00,63.23,63.5,63.09,63.5,168100.0,46.4474,46.6457,46.3445,46.6457,168100.0
2011-09-28 09:30:00,63.57,63.65,63.16,63.31,48200.0,46.6971,46.7559,46.396,46.5061,48200.0
2011-09-28 09:35:00,63.36,63.49,63.21,63.49,19600.0,46.5429,46.6384,46.4327,46.6384,19600.0
2011-09-28 09:40:00,63.5,63.6,63.31,63.54,26700.0,46.6457,46.7192,46.5061,46.6751,26700.0
2011-09-28 09:45:00,63.54,63.57,63.39,63.39,20300.0,46.6751,46.6971,46.5649,46.5649,20300.0
2011-09-28 09:50:00,63.41,63.73,63.4,63.63,33600.0,46.5796,46.8147,46.5723,46.7412,33600.0
2011-09-28 09:55:00,63.61,63.67,63.51,63.64,34800.0,46.7265,46.7706,46.6531,46.7486,34800.0
2011-09-28 10:00:00,63.6,63.6,63.24,63.28,29200.0,46.7192,46.7192,46.4547,46.4841,29200.0
2011-09-28 10:05:00,63.31,63.34,63.17,63.31,21500.0,46.5061,46.5282,46.4033,46.5061,21500.0
2011-09-28 10:10:00,63.32,63.35,63.18,63.29,30200.0,46.5135,46.5355,46.4107,46.4915,30200.0
2011-09-28 10:15:00,63.26,63.32,62.78,62.85,39200.0,46.4694,46.5135,46.1168,46.1682,39200.0
2011-09-28 10:20:00,62.85,63.08,62.81,62.91,25600.0,46.1682,46.3372,46.1389,46.2123,25600.0
2011-09-28 10:25:00,62.94,63.23,62.88,63.15,23500.0,46.2344,46.4474,46.1903,46.3886,23500.0
2011-09-28 10:30:00,63.16,63.24,62.75,62.82,44700.0,46.396,46.4547,46.0948,46.1462,44700.0
2011-09-28 10:35:00,62.84,62.88,62.6,62.66,33100.0,46.1609,46.1903,45.9846,46.0287,33100.0
2011-09-28 10:40:00,62.67,62.88,62.63,62.76,16700.0,46.036,46.1903,46.0066,46.1021,16700.0
2011-09-28 10:45:00,62.8,62.97,62.67,62.92,11000.0,46.1315,46.2564,46.036,46.2197,11000.0
2011-09-28 10:50:00,62.89,62.93,62.74,62.82,10300.0,46.1976,46.227,46.0874,46.1462,10300.0
2011-09-28 10:55:00,62.89,62.9,62.7,62.74,17800.0,46.1976,46.205,46.0581,46.0874,17800.0
2011-09-28 11:00:00,62.77,62.82,62.6,62.7,17600.0,46.1095,46.1462,45.9846,46.0581,17600.0
2011-09-28 11:05:00,62.71,62.72,62.53,62.56,16300.0,46.0654,46.0727,45.9332,45.9552,16300.0
2011-09-28 11:10:00,62.61,62.73,62.44,62.58,20800.0,45.9919,46.0801,45.8671,45.9699,20800.0
2011-09-28 11:15:00,62.58,62.77,62.58,62.68,13500.0,45.9699,46.1095,45.9699,46.0434,13500.0
2011-09-28 11:20:00,62.67,62.7,62.57,62.66,23300.0,46.036,46.0581,45.9626,46.0287,23300.0
2011-09-28 11:25:00,62.67,62.72,62.57,62.68,19100.0,46.036,46.0727,45.9626,46.0434,19100.0
2011-09-28 11:30:00,62.67,62.69,62.42,62.43,35300.0,46.036,46.0507,45.8524,45.8597,35300.0
2011-09-28 11:35:00,62.42,62.83,62.4,62.78,50400.0,45.8524,46.1535,45.8377,46.1168,50400.0
2011-09-28 11:40:00,62.77,62.8,62.53,62.79,45300.0,46.1095,46.1315,45.9332,46.1242,45300.0
2011-09-28 11:45:00,62.81,62.93,62.72,62.72,30300.0,46.1389,46.227,46.0727,46.0727,30300.0
2011-09-28 11:50:00,62.73,62.94,62.72,62.92,29900.0,46.0801,46.2344,46.0727,46.2197,29900.0
2011-09-28 11:55:00,62.94,62.96,62.81,62.92,33700.0,46.2344,46.249,46.1389,46.2197,33700.0
2011-09-28 12:00:00,62.94,63.01,62.81,62.84,35200.0,46.2344,46.2858,46.1389,46.1609,35200.0
2011-09-28 12:05:00,62.86,62.89,62.51,62.51,56000.0,46.1756,46.1976,45.9185,45.9185,56000.0
2011-09-28 12:10:00,62.51,62.6,62.39,62.47,53200.0,45.9185,45.9846,45.8303,45.8891,53200.0
2011-09-28 12:15:00,62.47,62.48,62.35,62.44,34800.0,45.8891,45.8964,45.801,45.8671,34800.0
2011-09-28 12:20:00,62.44,62.65,62.44,62.57,22500.0,45.8671,46.0213,45.8671,45.9626,22500.0
2011-09-28 12:25:00,62.57,62.75,62.57,62.66,15800.0,45.9626,46.0948,45.9626,46.0287,15800.0
2011-09-28 12:30:00,62.67,62.71,62.54,62.58,17400.0,46.036,46.0654,45.9405,45.9699,17400.0
2011-09-28 12:35:00,62.58,62.62,62.47,62.55,28300.0,45.9699,45.9993,45.8891,45.9479,28300.0
2011-09-28 12:40:00,62.57,62.6,62.45,62.46,14600.0,45.9626,45.9846,45.8744,45.8818,14600.0
2011-09-28 12:45:00,62.51,62.54,62.45,62.48,10600.0,45.9185,45.9405,45.8744,45.8964,10600.0
2011-09-28 12:50:00,62.51,62.6,62.46,62.54,14000.0,45.9185,45.9846,45.8818,45.9405,14000.0
2011-09-28 12:55:00,62.52,62.79,62.52,62.7,32600.0,45.9258,46.1242,45.9258,46.0581,32600.0
2011-09-28 13:00:00,62.69,62.69,62.52,62.55,11100.0,46.0507,46.0507,45.9258,45.9479,11100.0
2011-09-28 13:05:00,62.58,62.63,62.38,62.41,35100.0,45.9699,46.0066,45.823,45.845,35100.0
2011-09-28 13:10:00,62.4,62.45,62.35,62.39,34500.0,45.8377,45.8744,45.801,45.8303,34500.0
2011-09-28 13:15:00,62.37,62.55,62.35,62.44,25800.0,45.8156,45.9479,45.801,45.8671,25800.0
2011-09-28 13:20:00,62.43,62.45,62.32,62.33,15600.0,45.8597,45.8744,45.7789,45.7863,15600.0
2011-09-28 13:25:00,62.32,62.32,62.2,62.23,17900.0,45.7789,45.7789,45.6908,45.7128,17900.0
2011-09-28 13:30:00,62.24,62.24,61.89,61.96,37200.0,45.7201,45.7201,45.463,45.5145,37200.0
2011-09-28 13:35:00,61.95,62.08,61.95,62.02,20600.0,45.5071,45.6026,45.5071,45.5585,20600.0
2011-09-28 13:40:00,62.04,62.15,62.0,62.12,21200.0,45.5732,45.654,45.5438,45.632,21200.0
2011-09-28 13:45:00,62.12,62.13,61.91,61.97,25700.0,45.632,45.6393,45.4777,45.5218,25700.0
2011-09-28 13:50:00,61.96,62.07,61.91,61.93,17100.0,45.5145,45.5953,45.4777,45.4924,17100.0
2011-09-28 13:55:00,61.92,61.94,61.81,61.86,26000.0,45.4851,45.4998,45.4043,45.441,26000.0
2011-09-28 14:00:00,61.85,61.87,61.67,61.71,28600.0,45.4337,45.4484,45.3014,45.3308,28600.0
2011-09-28 14:05:00,61.68,61.87,61.65,61.83,22800.0,45.3088,45.4484,45.2867,45.419,22800.0
2011-09-28 14:10:00,61.8,61.94,61.78,61.93,16200.0,45.3969,45.4998,45.3822,45.4924,16200.0
2011-09-28 14:15:00,61.89,61.98,61.82,61.87,12500.0,45.463,45.5292,45.4116,45.4484,12500.0
2011-09-28 14:20:00,61.86,61.92,61.74,61.9,17500.0,45.441,45.4851,45.3529,45.4704,17500.0
2011-09-28 14:25:00,61.87,61.91,61.76,61.79,16800.0,45.4484,45.4777,45.3675,45.3896,16800.0
2011-09-28 14:30:00,61.78,61.94,61.67,61.94,20200.0,45.3822,45.4998,45.3014,45.4998,20200.0
2011-09-28 14:35:00,61.93,61.98,61.83,61.9,17900.0,45.4924,45.5292,45.419,45.4704,17900.0
2011-09-28 14:40:00,61.91,62.0,61.91,62.0,16000.0,45.4777,45.5438,45.4777,45.5438,16000.0
2011-09-28 14:45:00,62.01,62.02,61.77,61.77,30200.0,45.5512,45.5585,45.3749,45.3749,30200.0
2011-09-28 14:50:00,61.77,61.86,61.73,61.77,27800.0,45.3749,45.441,45.3455,45.3749,27800.0
2011-09-28 14:55:00,61.76,61.93,61.76,61.89,15200.0,45.3675,45.4924,45.3675,45.463,15200.0
2011-09-28 15:00:00,61.88,62.12,61.8,62.12,35600.0,45.4557,45.632,45.3969,45.632,35600.0
2011-09-28 15:05:00,62.12,62.18,62.04,62.07,29500.0,45.632,45.6761,45.5732,45.5953,29500.0
2011-09-28 15:10:00,62.06,62.35,62.06,62.3,44600.0,45.5879,45.801,45.5879,45.7642,44600.0
2011-09-28 15:15:00,62.31,62.34,61.96,62.02,38600.0,45.7716,45.7936,45.5145,45.5585,38600.0
2011-09-28 15:20:00,61.99,62.02,61.89,61.94,43700.0,45.5365,45.5585,45.463,45.4998,43700.0
2011-09-28 15:25:00,61.94,62.02,61.78,61.84,39400.0,45.4998,45.5585,45.3822,45.4263,39400.0
2011-09-28 15:30:00,61.84,61.86,61.74,61.74,50900.0,45.4263,45.441,45.3529,45.3529,50900.0
2011-09-28 15:35:00,61.73,61.75,61.5,61.55,44300.0,45.3455,45.3602,45.1766,45.2133,44300.0
2011-09-28 15:40:00,61.55,61.62,61.47,61.53,98600.0,45.2133,45.2647,45.1545,45.1986,98600.0
2011-09-28 15:45:00,61.53,61.56,61.28,61.36,61600.0,45.1986,45.2206,45.015,45.0737,61600.0
2011-09-28 15:50:00,61.35,61.45,61.27,61.41,87700.0,45.0664,45.1398,45.0076,45.1104,87700.0
2011-09-28 15:55:00,61.38,61.48,61.35,61.39,120500.0,45.0884,45.1619,45.0664,45.0958,120500.0
2011-09-29 09:30:00,62.47,62.65,62.12,62.41,40300.0,45.8891,46.0213,45.632,45.845,40300.0
2011-09-29 09:35:00,62.42,62.8,62.42,62.63,44600.0,45.8524,46.1315,45.8524,46.0066,44600.0
2011-09-29 09:40:00,62.59,62.9,62.46,62.88,53000.0,45.9772,46.205,45.8818,46.1903,53000.0
2011-09-29 09:45:00,62.9,63.19,62.9,63.11,37300.0,46.205,46.418,46.205,46.3592,37300.0
2011-09-29 09:50:00,63.14,63.16,62.78,62.85,58200.0,46.3813,46.396,46.1168,46.1682,58200.0
2011-09-29 09:55:00,62.84,63.24,62.81,63.24,36800.0,46.1609,46.4547,46.1389,46.4547,36800.0
2011-09-29 10:00:00,63.16,63.42,63.05,63.13,59700.0,46.396,46.5869,46.3152,46.3739,59700.0
2011-09-29 10:05:00,63.15,63.22,62.96,62.98,39400.0,46.3886,46.44,46.249,46.2637,39400.0
2011-09-29 10:10:00,63.0,63.16,62.9,63.09,21800.0,46.2784,46.396,46.205,46.3445,21800.0
2011-09-29 10:15:00,63.1,63.12,62.84,62.94,49200.0,46.3519,46.3666,46.1609,46.2344,49200.0
2011-09-29 10:20:00,62.96,63.0,62.85,62.94,29400.0,46.249,46.2784,46.1682,46.2344,29400.0
2011-09-29 10:25:00,62.95,63.0,62.69,62.76,19700.0,46.2417,46.2784,46.0507,46.1021,19700.0
2011-09-29 10:30:00,62.74,62.74,62.45,62.48,47000.0,46.0874,46.0874,45.8744,45.8964,47000.0
2011-09-29 10:35:00,62.5,62.58,62.43,62.49,33300.0,45.9111,45.9699,45.8597,45.9038,33300.0
2011-09-29 10:40:00,62.49,62.53,62.34,62.42,31100.0,45.9038,45.9332,45.7936,45.8524,31100.0
2011-09-29 10:45:00,62.32,62.44,62.26,62.41,28900.0,45.7789,45.8671,45.7348,45.845,28900.0
2011-09-29 10:50:00,62.41,62.49,62.3,62.31,45300.0,45.845,45.9038,45.7642,45.7716,45300.0
2011-09-29 10:55:00,62.3,62.66,62.26,62.57,24000.0,45.7642,46.0287,45.7348,45.9626,24000.0
2011-09-29 11:00:00,62.58,62.91,62.57,62.78,45200.0,45.9699,46.2123,45.9626,46.1168,45200.0
2011-09-29 11:05:00,62.79,62.79,62.65,62.75,19000.0,46.1242,46.1242,46.0213,46.0948,19000.0
2011-09-29 11:10:00,62.73,62.73,62.53,62.7,23000.0,46.0801,46.0801,45.9332,46.0581,23000.0
2011-09-29 11:15:00,62.73,62.73,62.5,62.57,20600.0,46.0801,46.0801,45.9111,45.9626,20600.0
2011-09-29 11:20:00,62.57,62.6,62.42,62.49,32000.0,45.9626,45.9846,45.8524,45.9038,32000.0
2011-09-29 11:25:00,62.48,62.81,62.48,62.75,34000.0,45.8964,46.1389,45.8964,46.0948,34000.0
2011-09-29 11:30:00,62.78,62.86,62.73,62.86,58800.0,46.1168,46.1756,46.0801,46.1756,58800.0
2011-09-29 11:35:00,62.85,62.99,62.81,62.83,34700.0,46.1682,46.2711,46.1389,46.1535,34700.0
2011-09-29 11:40:00,62.85,63.0,62.82,62.98,12200.0,46.1682,46.2784,46.1462,46.2637,12200.0
2011-09-29 11:45:00,62.98,63.22,62.96,63.2,18500.0,46.2637,46.44,46.249,46.4253,18500.0
2011-09-29 11:50:00,63.21,63.26,63.08,63.08,11000.0,46.4327,46.4694,46.3372,46.3372,11000.0
2011-09-29 11:55:00,63.09,63.15,63.03,63.05,14300.0,46.3445,46.3886,46.3005,46.3152,14300.0
2011-09-29 12:00:00,63.07,63.3,63.07,63.18,28800.0,46.3298,46.4988,46.3298,46.4107,28800.0
2011-09-29 12:05:00,63.15,63.15,62.97,63.0,12700.0,46.3886,46.3886,46.2564,46.2784,12700.0
2011-09-29 12:10:00,63.01,63.13,63.01,63.08,10400.0,46.2858,46.3739,46.2858,46.3372,10400.0
2011-09-29 12:15:00,63.08,63.12,63.02,63.1,9400.0,46.3372,46.3666,46.2931,46.3519,9400.0
2011-09-29 12:20:00,63.07,63.25,63.07,63.25,13300.0,46.3298,46.4621,46.3298,46.4621,13300.0
2011-09-29 12:25:00,63.23,63.27,63.18,63.2,19800.0,46.4474,46.4768,46.4107,46.4253,19800.0
2011-09-29 12:30:00,63.2,63.23,63.04,63.08,22300.0,46.4253,46.4474,46.3078,46.3372,22300.0
2011-09-29 12:35:00,63.06,63.1,62.92,62.99,19900.0,46.3225,46.3519,46.2197,46.2711,19900.0
2011-09-29 12:40:00,62.99,63.01,62.81,62.82,19100.0,46.2711,46.2858,46.1389,46.1462,19100.0
2011-09-29 12:45:00,62.8,63.13,62.78,63.08,33200.0,46.1315,46.3739,46.1168,46.3372,33200.0
2011-09-29 12:50:00,63.08,63.31,63.04,63.28,21900.0,46.3372,46.5061,46.3078,46.4841,21900.0
2011-09-29 12:55:00,63.28,63.32,63.19,63.26,66200.0,46.4841,46.5135,46.418,46.4694,66200.0
2011-09-29 13:00:00,63.26,63.3,63.18,63.24,49700.0,46.4694,46.4988,46.4107,46.4547,49700.0
2011-09-29 13:05:00,63.24,63.4,63.16,63.3,21400.0,46.4547,46.5723,46.396,46.4988,21400.0
2011-09-29 13:10:00,63.32,63.43,63.3,63.32,10200.0,46.5135,46.5943,46.4988,46.5135,10200.0
2011-09-29 13:15:00,63.29,63.43,63.25,63.25,21000.0,46.4915,46.5943,46.4621,46.4621,21000.0
2011-09-29 13:20:00,63.24,63.3,63.19,63.22,17000.0,46.4547,46.4988,46.418,46.44,17000.0
2011-09-29 13:25:00,63.22,63.31,62.97,62.97,24800.0,46.44,46.5061,46.2564,46.2564,24800.0
2011-09-29 13:30:00,62.97,63.07,62.79,62.83,12100.0,46.2564,46.3298,46.1242,46.1535,12100.0
2011-09-29 13:35:00,62.87,62.94,62.46,62.47,52000.0,46.1829,46.2344,45.8818,45.8891,52000.0
2011-09-29 13:40:00,62.49,62.59,62.41,62.52,30100.0,45.9038,45.9772,45.845,45.9258,30100.0
2011-09-29 13:45:00,62.51,62.76,62.48,62.71,33100.0,45.9185,46.1021,45.8964,46.0654,33100.0
2011-09-29 13:50:00,62.7,62.86,62.67,62.86,48000.0,46.0581,46.1756,46.036,46.1756,48000.0
2011-09-29 13:55:00,62.87,63.08,62.81,62.95,48400.0,46.1829,46.3372,46.1389,46.2417,48400.0
2011-09-29 14:00:00,62.95,62.98,62.66,62.7,56600.0,46.2417,46.2637,46.0287,46.0581,56600.0
2011-09-29 14:05:00,62.7,62.72,62.54,62.61,65200.0,46.0581,46.0727,45.9405,45.9919,65200.0
2011-09-29 14:10:00,62.61,62.61,62.39,62.42,45500.0,45.9919,45.9919,45.8303,45.8524,45500.0
2011-09-29 14:15:00,62.4,62.65,62.39,62.57,46400.0,45.8377,46.0213,45.8303,45.9626,46400.0
2011-09-29 14:20:00,62.55,62.65,62.41,62.62,31900.0,45.9479,46.0213,45.845,45.9993,31900.0
2011-09-29 14:25:00,62.63,62.79,62.61,62.64,33900.0,46.0066,46.1242,45.9919,46.014,33900.0
2011-09-29 14:30:00,62.65,62.67,62.47,62.6,25100.0,46.0213,46.036,45.8891,45.9846,25100.0
2011-09-29 14:35:00,62.61,62.91,62.6,62.83,36400.0,45.9919,46.2123,45.9846,46.1535,36400.0
2011-09-29 14:40:00,62.79,62.85,62.52,62.52,37500.0,46.1242,46.1682,45.9258,45.9258,37500.0
2011-09-29 14:45:00,62.52,62.65,62.4,62.49,21900.0,45.9258,46.0213,45.8377,45.9038,21900.0
2011-09-29 14:50:00,62.49,62.6,62.38,62.54,24900.0,45.9038,45.9846,45.823,45.9405,24900.0
2011-09-29 14:55:00,62.53,62.72,62.52,62.7,30200.0,45.9332,46.0727,45.9258,46.0581,30200.0
2011-09-29 15:00:00,62.71,62.78,62.2,62.22,45800.0,46.0654,46.1168,45.6908,45.7055,45800.0
2011-09-29 15:05:00,62.22,62.44,62.22,62.39,47100.0,45.7055,45.8671,45.7055,45.8303,47100.0
2011-09-29 15:10:00,62.4,62.64,62.4,62.48,33500.0,45.8377,46.014,45.8377,45.8964,33500.0
2011-09-29 15:15:00,62.48,62.75,62.37,62.44,50000.0,45.8964,46.0948,45.8156,45.8671,50000.0
2011-09-29 15:20:00,62.43,62.45,62.34,62.37,93400.0,45.8597,45.8744,45.7936,45.8156,93400.0
2011-09-29 15:25:00,62.39,62.58,62.39,62.49,76300.0,45.8303,45.9699,45.8303,45.9038,76300.0
2011-09-29 15:30:00,62.52,62.83,62.46,62.7,57100.0,45.9258,46.1535,45.8818,46.0581,57100.0
2011-09-29 15:35:00,62.73,63.14,62.71,63.11,66300.0,46.0801,46.3813,46.0654,46.3592,66300.0
2011-09-29 15:40:00,63.13,63.18,62.99,63.1,65500.0,46.3739,46.4107,46.2711,46.3519,65500.0
2011-09-29 15:45:00,63.11,63.32,63.11,63.14,67100.0,46.3592,46.5135,46.3592,46.3813,67100.0
2011-09-29 15:50:00,63.16,63.41,63.16,63.2,97800.0,46.396,46.5796,46.396,46.4253,97800.0
2011-09-29 15:55:00,63.19,63.48,63.19,63.45,152800.0,46.418,46.631,46.418,46.609,152800.0
2011-09-30 09:30:00,62.4,62.43,61.76,61.85,55800.0,45.8377,45.8597,45.3675,45.4337,55800.0
2011-09-30 09:35:00,61.85,62.05,61.75,61.93,29800.0,45.4337,45.5806,45.3602,45.4924,29800.0
2011-09-30 09:40:00,61.93,62.55,61.88,62.26,64100.0,45.4924,45.9479,45.4557,45.7348,64100.0
2011-09-30 09:45:00,62.37,62.5,61.77,61.81,39100.0,45.8156,45.9111,45.3749,45.4043,39100.0
2011-09-30 09:50:00,61.9,61.99,61.7,61.89,33000.0,45.4704,45.5365,45.3235,45.463,33000.0
2011-09-30 09:55:00,61.91,62.12,61.75,61.78,69100.0,45.4777,45.632,45.3602,45.3822,69100.0
2011-09-30 10:00:00,61.77,62.24,61.65,62.0,39100.0,45.3749,45.7201,45.2867,45.5438,39100.0
2011-09-30 10:05:00,62.03,62.33,62.0,62.15,20900.0,45.5659,45.7863,45.5438,45.654,20900.0
2011-09-30 10:10:00,62.16,62.24,61.82,61.9,28400.0,45.6614,45.7201,45.4116,45.4704,28400.0
2011-09-30 10:15:00,61.95,62.33,61.92,62.33,18000.0,45.5071,45.7863,45.4851,45.7863,18000.0
2011-09-30 10:20:00,62.32,62.49,62.21,62.35,18800.0,45.7789,45.9038,45.6981,45.801,18800.0
2011-09-30 10:25:00,62.37,62.44,62.17,62.23,29400.0,45.8156,45.8671,45.6687,45.7128,29400.0
2011-09-30 10:30:00,62.25,62.29,62.05,62.14,30000.0,45.7275,45.7569,45.5806,45.6467,30000.0
2011-09-30 10:35:00,62.13,62.24,61.95,62.05,33400.0,45.6393,45.7201,45.5071,45.5806,33400.0
2011-09-30 10:40:00,62.04,62.09,61.96,61.98,19500.0,45.5732,45.61,45.5145,45.5292,19500.0
2011-09-30 10:45:00,61.96,61.97,61.77,61.78,34500.0,45.5145,45.5218,45.3749,45.3822,34500.0
2011-09-30 10:50:00,61.77,61.86,61.66,61.68,20400.0,45.3749,45.441,45.2941,45.3088,20400.0
2011-09-30 10:55:00,61.66,61.83,61.54,61.61,28000.0,45.2941,45.419,45.2059,45.2574,28000.0
2011-09-30 11:00:00,61.62,61.73,61.61,61.71,23000.0,45.2647,45.3455,45.2574,45.3308,23000.0
2011-09-30 11:05:00,61.68,61.88,61.61,61.85,17900.0,45.3088,45.4557,45.2574,45.4337,17900.0
2011-09-30 11:10:00,61.88,61.96,61.78,61.94,16600.0,45.4557,45.5145,45.3822,45.4998,16600.0
2011-09-30 11:15:00,61.92,62.23,61.92,62.22,42800.0,45.4851,45.7128,45.4851,45.7055,42800.0
2011-09-30 11:20:00,62.24,62.45,62.24,62.34,27600.0,45.7201,45.8744,45.7201,45.7936,27600.0
2011-09-30 11:25:00,62.35,62.38,62.11,62.15,14200.0,45.801,45.823,45.6247,45.654,14200.0
2011-09-30 11:30:00,62.16,62.49,62.14,62.46,15300.0,45.6614,45.9038,45.6467,45.8818,15300.0
2011-09-30 11:35:00,62.44,62.54,62.4,62.42,16900.0,45.8671,45.9405,45.8377,45.8524,16900.0
2011-09-30 11:40:00,62.42,62.59,62.35,62.53,28500.0,45.8524,45.9772,45.801,45.9332,28500.0
2011-09-30 11:45:00,62.53,62.6,62.46,62.6,14900.0,45.9332,45.9846,45.8818,45.9846,14900.0
2011-09-30 11:50:00,62.61,62.64,62.33,62.42,26900.0,45.9919,46.014,45.7863,45.8524,26900.0
2011-09-30 11:55:00,62.41,62.43,62.25,62.28,42200.0,45.845,45.8597,45.7275,45.7495,42200.0
2011-09-30 12:00:00,62.28,62.43,62.27,62.41,33800.0,45.7495,45.8597,45.7422,45.845,33800.0
2011-09-30 12:05:00,62.44,62.44,62.27,62.3,15500.0,45.8671,45.8671,45.7422,45.7642,15500.0
2011-09-30 12:10:00,62.26,62.34,62.19,62.26,18100.0,45.7348,45.7936,45.6834,45.7348,18100.0
2011-09-30 12:15:00,62.27,62.29,62.14,62.23,16700.0,45.7422,45.7569,45.6467,45.7128,16700.0
2011-09-30 12:20:00,62.23,62.35,62.23,62.23,22100.0,45.7128,45.801,45.7128,45.7128,22100.0
2011-09-30 12:25:00,62.22,62.31,62.18,62.24,24900.0,45.7055,45.7716,45.6761,45.7201,24900.0
2011-09-30 12:30:00,62.23,62.23,62.03,62.08,25400.0,45.7128,45.7128,45.5659,45.6026,25400.0
2011-09-30 12:35:00,62.09,62.11,61.9,62.04,46800.0,45.61,45.6247,45.4704,45.5732,46800.0
2011-09-30 12:40:00,62.03,62.06,61.93,61.99,23200.0,45.5659,45.5879,45.4924,45.5365,23200.0
2011-09-30 12:45:00,61.99,62.01,61.91,62.0,23900.0,45.5365,45.5512,45.4777,45.5438,23900.0
2011-09-30 12:50:00,62.0,62.04,61.96,61.98,20400.0,45.5438,45.5732,45.5145,45.5292,20400.0
2011-09-30 12:55:00,61.96,62.02,61.9,61.98,20600.0,45.5145,45.5585,45.4704,45.5292,20600.0
2011-09-30 13:00:00,61.95,61.95,61.73,61.75,24900.0,45.5071,45.5071,45.3455,45.3602,24900.0
2011-09-30 13:05:00,61.75,61.9,61.73,61.75,13200.0,45.3602,45.4704,45.3455,45.3602,13200.0
2011-09-30 13:10:00,61.72,61.87,61.68,61.87,29600.0,45.3382,45.4484,45.3088,45.4484,29600.0
2011-09-30 13:15:00,61.86,61.94,61.78,61.92,14800.0,45.441,45.4998,45.3822,45.4851,14800.0
2011-09-30 13:20:00,61.94,62.02,61.94,62.01,30100.0,45.4998,45.5585,45.4998,45.5512,30100.0
2011-09-30 13:25:00,62.03,62.08,62.0,62.02,16900.0,45.5659,45.6026,45.5438,45.5585,16900.0
2011-09-30 13:30:00,62.0,62.19,62.0,62.15,14100.0,45.5438,45.6834,45.5438,45.654,14100.0
2011-09-30 13:35:00,62.17,62.2,62.04,62.07,12800.0,45.6687,45.6908,45.5732,45.5953,12800.0
2011-09-30 13:40:00,62.07,62.13,62.0,62.05,19700.0,45.5953,45.6393,45.5438,45.5806,19700.0
2011-09-30 13:45:00,62.04,62.17,62.04,62.11,25100.0,45.5732,45.6687,45.5732,45.6247,25100.0
2011-09-30 13:50:00,62.1,62.11,61.96,61.99,26000.0,45.6173,45.6247,45.5145,45.5365,26000.0
2011-09-30 13:55:00,61.97,62.05,61.95,62.0,19400.0,45.5218,45.5806,45.5071,45.5438,19400.0
2011-09-30 14:00:00,61.97,62.11,61.96,62.05,28000.0,45.5218,45.6247,45.5145,45.5806,28000.0
2011-09-30 14:05:00,62.04,62.08,61.78,61.8,28900.0,45.5732,45.6026,45.3822,45.3969,28900.0
2011-09-30 14:10:00,61.81,61.85,61.74,61.74,22400.0,45.4043,45.4337,45.3529,45.3529,22400.0
2011-09-30 14:15:00,61.72,61.76,61.63,61.64,35300.0,45.3382,45.3675,45.2721,45.2794,35300.0
2011-09-30 14:20:00,61.63,61.63,61.38,61.39,44500.0,45.2721,45.2721,45.0884,45.0958,44500.0
2011-09-30 14:25:00,61.37,61.39,61.22,61.3,107300.0,45.0811,45.0958,44.9709,45.0296,107300.0
2011-09-30 14:30:00,61.31,61.55,61.22,61.52,26600.0,45.037,45.2133,44.9709,45.1913,26600.0
2011-09-30 14:35:00,61.51,61.54,61.36,61.48,40500.0,45.1839,45.2059,45.0737,45.1619,40500.0
2011-09-30 14:40:00,61.5,61.6,61.43,61.44,27300.0,45.1766,45.25,45.1251,45.1325,27300.0
2011-09-30 14:45:00,61.43,61.45,61.32,61.45,29800.0,45.1251,45.1398,45.0443,45.1398,29800.0
2011-09-30 14:50:00,61.46,61.53,61.21,61.53,59100.0,45.1472,45.1986,44.9635,45.1986,59100.0
2011-09-30 14:55:00,61.54,61.77,61.53,61.66,27800.0,45.2059,45.3749,45.1986,45.2941,27800.0
2011-09-30 15:00:00,61.65,61.65,61.46,61.56,29200.0,45.2867,45.2867,45.1472,45.2206,29200.0
2011-09-30 15:05:00,61.56,61.89,61.5,61.73,42800.0,45.2206,45.463,45.1766,45.3455,42800.0
2011-09-30 15:10:00,61.71,61.74,61.53,61.57,32800.0,45.3308,45.3529,45.1986,45.228,32800.0
2011-09-30 15:15:00,61.59,61.6,61.5,61.52,23500.0,45.2427,45.25,45.1766,45.1913,23500.0
2011-09-30 15:20:00,61.51,61.65,61.45,61.45,28900.0,45.1839,45.2867,45.1398,45.1398,28900.0
2011-09-30 15:25:00,61.47,61.55,61.4,61.42,57200.0,45.1545,45.2133,45.1031,45.1178,57200.0
2011-09-30 15:30:00,61.43,61.55,61.35,61.41,51400.0,45.1251,45.2133,45.0664,45.1104,51400.0
2011-09-30 15:35:00,61.4,61.44,61.28,61.39,69600.0,45.1031,45.1325,45.015,45.0958,69600.0
2011-09-30 15:40:00,61.4,61.69,61.4,61.64,56300.0,45.1031,45.3161,45.1031,45.2794,56300.0
2011-09-30 15:45:00,61.63,61.64,61.21,61.25,75900.0,45.2721,45.2794,44.9635,44.9929,75900.0
2011-09-30 15:50:00,61.26,61.33,61.07,61.19,105900.0,45.0003,45.0517,44.8607,44.9488,105900.0
2011-09-30 15:55:00,61.19,61.2,61.02,61.04,166600.0,44.9488,44.9562,44.824,44.8387,166600.0
2011-10-03 09:30:00,60.51,60.52,59.84,59.96,88700.0,44.4493,44.4567,43.9572,44.0453,88700.0
2011-10-03 09:35:00,59.97,60.34,59.87,60.24,52200.0,44.0527,44.3244,43.9792,44.251,52200.0
2011-10-03 09:40:00,60.21,60.63,60.19,60.47,31500.0,44.229,44.5375,44.2143,44.4199,31500.0
2011-10-03 09:45:00,60.47,60.67,60.39,60.39,43500.0,44.4199,44.5669,44.3612,44.3612,43500.0
2011-10-03 09:50:00,60.38,60.47,60.25,60.47,40100.0,44.3538,44.4199,44.2583,44.4199,40100.0
2011-10-03 09:55:00,60.4,60.47,60.31,60.38,33900.0,44.3685,44.4199,44.3024,44.3538,33900.0
2011-10-03 10:00:00,60.36,61.37,60.3,60.7,170800.0,44.3391,45.0811,44.2951,44.5889,170800.0
2011-10-03 10:05:00,60.7,61.32,60.63,61.31,50100.0,44.5889,45.0443,44.5375,45.037,50100.0
2011-10-03 10:10:00,61.3,61.49,61.28,61.38,26500.0,45.0296,45.1692,45.015,45.0884,26500.0
2011-10-03 10:15:00,61.36,61.36,61.13,61.14,24300.0,45.0737,45.0737,44.9048,44.9121,24300.0
2011-10-03 10:20:00,61.17,61.19,60.9,60.94,20700.0,44.9341,44.9488,44.7358,44.7652,20700.0
2011-10-03 10:25:00,60.96,61.07,60.82,60.99,33600.0,44.7799,44.8607,44.677,44.8019,33600.0
2011-10-03 10:30:00,61.0,61.04,60.72,60.73,27300.0,44.8093,44.8387,44.6036,44.6109,27300.0
2011-10-03 10:35:00,60.73,60.8,60.65,60.74,26100.0,44.6109,44.6624,44.5522,44.6183,26100.0
2011-10-03 10:40:00,60.72,60.79,60.48,60.69,31400.0,44.6036,44.655,44.4273,44.5816,31400.0
2011-10-03 10:45:00,60.64,60.7,60.52,60.59,31800.0,44.5448,44.5889,44.4567,44.5081,31800.0
2011-10-03 10:50:00,60.6,60.64,60.36,60.56,40900.0,44.5154,44.5448,44.3391,44.4861,40900.0
2011-10-03 10:55:00,60.56,60.7,60.51,60.61,25800.0,44.4861,44.5889,44.4493,44.5228,25800.0
2011-10-03 11:00:00,60.56,60.59,60.35,60.59,29800.0,44.4861,44.5081,44.3318,44.5081,29800.0
2011-10-03 11:05:00,60.57,60.89,60.46,60.86,27400.0,44.4934,44.7285,44.4126,44.7064,27400.0
2011-10-03 11:10:00,60.86,61.04,60.79,60.8,21700.0,44.7064,44.8387,44.655,44.6624,21700.0
2011-10-03 11:15:00,60.83,61.05,60.83,61.05,27100.0,44.6844,44.846,44.6844,44.846,27100.0
2011-10-03 11:20:00,61.02,61.1,60.94,60.96,21500.0,44.824,44.8827,44.7652,44.7799,21500.0
2011-10-03 11:25:00,60.94,60.98,60.8,60.92,18600.0,44.7652,44.7946,44.6624,44.7505,18600.0
2011-10-03 11:30:00,60.89,61.05,60.82,60.99,14400.0,44.7285,44.846,44.677,44.8019,14400.0
2011-10-03 11:35:00,60.94,61.01,60.79,60.93,16500.0,44.7652,44.8166,44.655,44.7579,16500.0
2011-10-03 11:40:00,60.92,60.95,60.7,60.72,23100.0,44.7505,44.7725,44.5889,44.6036,23100.0
2011-10-03 11:45:00,60.74,60.94,60.73,60.88,19400.0,44.6183,44.7652,44.6109,44.7211,19400.0
2011-10-03 11:50:00,60.91,61.11,60.88,61.06,35800.0,44.7432,44.8901,44.7211,44.8533,35800.0
2011-10-03 11:55:00,61.12,61.18,61.08,61.09,9700.0,44.8974,44.9415,44.868,44.8754,9700.0
2011-10-03 12:00:00,61.14,61.14,60.98,61.01,30600.0,44.9121,44.9121,44.7946,44.8166,30600.0
2011-10-03 12:05:00,61.04,61.18,61.03,61.06,32300.0,44.8387,44.9415,44.8313,44.8533,32300.0
2011-10-03 12:10:00,61.06,61.06,60.72,60.72,26100.0,44.8533,44.8533,44.6036,44.6036,26100.0
2011-10-03 12:15:00,60.74,60.79,60.55,60.57,69400.0,44.6183,44.655,44.4787,44.4934,69400.0
2011-10-03 12:20:00,60.61,60.75,60.47,60.73,22700.0,44.5228,44.6256,44.4199,44.6109,22700.0
2011-10-03 12:25:00,60.72,60.8,60.63,60.66,20100.0,44.6036,44.6624,44.5375,44.5595,20100.0
2011-10-03 12:30:00,60.62,60.66,60.49,60.56,17800.0,44.5301,44.5595,44.4346,44.4861,17800.0
2011-10-03 12:35:00,60.56,60.75,60.48,60.72,46900.0,44.4861,44.6256,44.4273,44.6036,46900.0
2011-10-03 12:40:00,60.71,60.84,60.71,60.79,23800.0,44.5962,44.6917,44.5962,44.655,23800.0
2011-10-03 12:45:00,60.79,60.85,60.64,60.66,33500.0,44.655,44.6991,44.5448,44.5595,33500.0
2011-10-03 12:50:00,60.66,60.7,60.49,60.64,29200.0,44.5595,44.5889,44.4346,44.5448,29200.0
2011-10-03 12:55:00,60.59,60.67,60.55,60.6,34800.0,44.5081,44.5669,44.4787,44.5154,34800.0
2011-10-03 13:00:00,60.64,60.67,60.33,60.38,36600.0,44.5448,44.5669,44.3171,44.3538,36600.0
2011-10-03 13:05:00,60.38,60.43,60.35,60.41,36100.0,44.3538,44.3906,44.3318,44.3759,36100.0
2011-10-03 13:10:00,60.41,60.5,60.35,60.37,24500.0,44.3759,44.442,44.3318,44.3465,24500.0
2011-10-03 13:15:00,60.34,60.34,60.03,60.15,36300.0,44.3244,44.3244,44.0967,44.1849,36300.0
2011-10-03 13:20:00,60.18,60.23,60.11,60.21,22900.0,44.2069,44.2436,44.1555,44.229,22900.0
2011-10-03 13:25:00,60.19,60.24,60.06,60.23,27700.0,44.2143,44.251,44.1188,44.2436,27700.0
2011-10-03 13:30:00,60.25,60.37,60.12,60.12,30500.0,44.2583,44.3465,44.1628,44.1628,30500.0
2011-10-03 13:35:00,60.18,60.24,60.02,60.06,29000.0,44.2069,44.251,44.0894,44.1188,29000.0
2011-10-03 13:40:00,60.08,60.23,60.07,60.12,25600.0,44.1335,44.2436,44.1261,44.1628,25600.0
2011-10-03 13:45:00,60.11,60.18,60.0,60.05,38700.0,44.1555,44.2069,44.0747,44.1114,38700.0
2011-10-03 13:50:00,60.04,60.18,59.9,59.97,24100.0,44.1041,44.2069,44.0012,44.0527,24100.0
2011-10-03 13:55:00,60.03,60.31,60.02,60.27,21700.0,44.0967,44.3024,44.0894,44.273,21700.0
2011-10-03 14:00:00,60.24,60.33,60.15,60.24,19800.0,44.251,44.3171,44.1849,44.251,19800.0
2011-10-03 14:05:00,60.26,60.46,60.26,60.41,28100.0,44.2657,44.4126,44.2657,44.3759,28100.0
2011-10-03 14:10:00,60.4,60.42,60.25,60.33,25200.0,44.3685,44.3832,44.2583,44.3171,25200.0
2011-10-03 14:15:00,60.32,60.33,60.21,60.3,30700.0,44.3098,44.3171,44.229,44.2951,30700.0
2011-10-03 14:20:00,60.29,60.34,60.21,60.26,28400.0,44.2877,44.3244,44.229,44.2657,28400.0
2011-10-03 14:25:00,60.26,60.34,60.08,60.13,42900.0,44.2657,44.3244,44.1335,44.1702,42900.0
2011-10-03 14:30:00,60.12,60.28,59.97,60.25,37000.0,44.1628,44.2804,44.0527,44.2583,37000.0
2011-10-03 14:35:00,60.27,60.33,60.19,60.23,31700.0,44.273,44.3171,44.2143,44.2436,31700.0
2011-10-03 14:40:00,60.23,60.31,60.18,60.21,50200.0,44.2436,44.3024,44.2069,44.229,50200.0
2011-10-03 14:45:00,60.21,60.23,59.96,60.04,41800.0,44.229,44.2436,44.0453,44.1041,41800.0
2011-10-03 14:50:00,60.04,60.31,60.02,60.17,31200.0,44.1041,44.3024,44.0894,44.1996,31200.0
2011-10-03 14:55:00,60.17,60.22,59.97,60.22,93500.0,44.1996,44.2363,44.0527,44.2363,93500.0
2011-10-03 15:00:00,60.2,60.43,60.17,60.41,48200.0,44.2216,44.3906,44.1996,44.3759,48200.0
2011-10-03 15:05:00,60.39,60.47,60.26,60.26,70400.0,44.3612,44.4199,44.2657,44.2657,70400.0
2011-10-03 15:10:00,60.27,60.32,60.19,60.26,74400.0,44.273,44.3098,44.2143,44.2657,74400.0
2011-10-03 15:15:00,60.23,60.29,60.17,60.24,52200.0,44.2436,44.2877,44.1996,44.251,52200.0
2011-10-03 15:20:00,60.24,60.3,59.98,60.02,53600.0,44.251,44.2951,44.06,44.0894,53600.0
2011-10-03 15:25:00,60.02,60.18,59.98,60.07,55100.0,44.0894,44.2069,44.06,44.1261,55100.0
2011-10-03 15:30:00,60.07,60.2,59.98,60.19,65800.0,44.1261,44.2216,44.06,44.2143,65800.0
2011-10-03 15:35:00,60.18,60.47,60.13,60.42,86200.0,44.2069,44.4199,44.1702,44.3832,86200.0
2011-10-03 15:40:00,60.44,60.53,60.3,60.46,86800.0,44.3979,44.464,44.2951,44.4126,86800.0
2011-10-03 15:45:00,60.46,60.89,60.42,60.79,92300.0,44.4126,44.7285,44.3832,44.655,92300.0
2011-10-03 15:50:00,60.77,60.78,60.19,60.22,129500.0,44.6403,44.6477,44.2143,44.2363,129500.0
2011-10-03 15:55:00,60.23,60.32,59.97,59.98,212500.0,44.2436,44.3098,44.0527,44.06,212500.0
2011-10-04 09:30:00,58.91,58.96,58.51,58.52,91100.0,43.274,43.3107,42.9802,42.9875,91100.0
2011-10-04 09:35:00,58.53,59.09,58.5,58.85,62900.0,42.9949,43.4062,42.9728,43.2299,62900.0
2011-10-04 09:40:00,58.88,59.35,58.72,58.76,64600.0,43.252,43.5972,43.1344,43.1638,64600.0
2011-10-04 09:45:00,58.76,58.89,58.6,58.62,62000.0,43.1638,43.2593,43.0463,43.061,62000.0
2011-10-04 09:50:00,58.64,58.7,58.11,58.25,78600.0,43.0757,43.1197,42.6863,42.7892,78600.0
2011-10-04 09:55:00,58.25,58.35,58.05,58.23,60700.0,42.7892,42.8626,42.6423,42.7745,60700.0
2011-10-04 10:00:00,58.25,58.45,57.77,57.77,220100.0,42.7892,42.9361,42.4366,42.4366,220100.0
2011-10-04 10:05:00,57.82,58.13,57.57,57.99,107100.0,42.4733,42.701,42.2897,42.5982,107100.0
2011-10-04 10:10:00,57.98,58.62,57.98,58.39,91600.0,42.5908,43.061,42.5908,42.892,91600.0
2011-10-04 10:15:00,58.38,59.11,58.38,59.03,127400.0,42.8847,43.4209,42.8847,43.3622,127400.0
2011-10-04 10:20:00,59.03,59.1,58.73,58.73,114000.0,43.3622,43.4136,43.1418,43.1418,114000.0
2011-10-04 10:25:00,58.74,58.77,58.4,58.55,49900.0,43.1491,43.1712,42.8994,43.0096,49900.0
2011-10-04 10:30:00,58.61,58.85,58.53,58.59,36700.0,43.0536,43.2299,42.9949,43.0389,36700.0
2011-10-04 10:35:00,58.55,58.71,58.34,58.69,46000.0,43.0096,43.1271,42.8553,43.1124,46000.0
2011-10-04 10:40:00,58.64,59.14,58.64,59.06,72300.0,43.0757,43.443,43.0757,43.3842,72300.0
2011-10-04 10:45:00,59.1,59.3,58.9,59.28,120300.0,43.4136,43.5605,43.2667,43.5458,120300.0
2011-10-04 10:50:00,59.29,59.36,58.96,59.08,44100.0,43.5531,43.6046,43.3107,43.3989,44100.0
2011-10-04 10:55:00,59.11,59.16,58.83,58.93,101500.0,43.4209,43.4576,43.2152,43.2887,101500.0
2011-10-04 11:00:00,58.94,58.96,58.69,58.86,59100.0,43.296,43.3107,43.1124,43.2373,59100.0
2011-10-04 11:05:00,58.85,59.61,58.77,59.55,77900.0,43.2299,43.7882,43.1712,43.7441,77900.0
2011-10-04 11:10:00,59.53,59.73,59.5,59.61,44500.0,43.7294,43.8764,43.7074,43.7882,44500.0
2011-10-04 11:15:00,59.61,59.64,59.4,59.4,62800.0,43.7882,43.8102,43.6339,43.6339,62800.0
2011-10-04 11:20:00,59.4,59.51,59.33,59.37,25600.0,43.6339,43.7147,43.5825,43.6119,25600.0
2011-10-04 11:25:00,59.37,59.57,59.3,59.54,35500.0,43.6119,43.7588,43.5605,43.7368,35500.0
2011-10-04 11:30:00,59.55,59.59,59.41,59.48,14400.0,43.7441,43.7735,43.6413,43.6927,14400.0
2011-10-04 11:35:00,59.49,59.49,59.25,59.36,14600.0,43.7001,43.7001,43.5238,43.6046,14600.0
2011-10-04 11:40:00,59.39,59.7,59.39,59.7,14800.0,43.6266,43.8543,43.6266,43.8543,14800.0
2011-10-04 11:45:00,59.72,59.78,59.49,59.75,12700.0,43.869,43.9131,43.7001,43.891,12700.0
2011-10-04 11:50:00,59.75,60.03,59.75,60.01,18900.0,43.891,44.0967,43.891,44.082,18900.0
2011-10-04 11:55:00,60.0,60.11,59.89,59.95,39400.0,44.0747,44.1555,43.9939,44.038,39400.0
2011-10-04 12:00:00,59.94,60.21,59.91,60.21,85400.0,44.0306,44.229,44.0086,44.229,85400.0
2011-10-04 12:05:00,60.22,60.23,59.94,60.0,20900.0,44.2363,44.2436,44.0306,44.0747,20900.0
2011-10-04 12:10:00,59.98,60.11,59.88,60.11,23400.0,44.06,44.1555,43.9865,44.1555,23400.0
2011-10-04 12:15:00,60.12,60.12,59.88,59.92,17000.0,44.1628,44.1628,43.9865,44.0159,17000.0
2011-10-04 12:20:00,59.88,60.09,59.86,60.0,16900.0,43.9865,44.1408,43.9719,44.0747,16900.0
2011-10-04 12:25:00,60.0,60.0,59.57,59.64,28400.0,44.0747,44.0747,43.7588,43.8102,28400.0
2011-10-04 12:30:00,59.64,59.68,59.54,59.61,18800.0,43.8102,43.8396,43.7368,43.7882,18800.0
2011-10-04 12:35:00,59.6,59.75,59.53,59.71,30300.0,43.7809,43.891,43.7294,43.8617,30300.0
2011-10-04 12:40:00,59.66,59.79,59.56,59.78,29800.0,43.8249,43.9204,43.7515,43.9131,29800.0
2011-10-04 12:45:00,59.81,59.81,59.64,59.66,19900.0,43.9351,43.9351,43.8102,43.8249,19900.0
2011-10-04 12:50:00,59.67,59.72,59.57,59.71,30800.0,43.8323,43.869,43.7588,43.8617,30800.0
2011-10-04 12:55:00,59.7,59.7,59.54,59.66,40400.0,43.8543,43.8543,43.7368,43.8249,40400.0
2011-10-04 13:00:00,59.66,59.77,59.64,59.73,59900.0,43.8249,43.9057,43.8102,43.8764,59900.0
2011-10-04 13:05:00,59.73,59.86,59.6,59.84,78600.0,43.8764,43.9719,43.7809,43.9572,78600.0
2011-10-04 13:10:00,59.84,59.9,59.51,59.58,44800.0,43.9572,44.0012,43.7147,43.7662,44800.0
2011-10-04 13:15:00,59.59,59.73,59.58,59.64,27700.0,43.7735,43.8764,43.7662,43.8102,27700.0
2011-10-04 13:20:00,59.64,59.69,59.56,59.69,23600.0,43.8102,43.847,43.7515,43.847,23600.0
2011-10-04 13:25:00,59.68,59.69,59.54,59.66,24700.0,43.8396,43.847,43.7368,43.8249,24700.0
2011-10-04 13:30:00,59.66,59.96,59.55,59.9,37800.0,43.8249,44.0453,43.7441,44.0012,37800.0
2011-10-04 13:35:00,59.93,59.94,59.69,59.71,17100.0,44.0233,44.0306,43.847,43.8617,17100.0
2011-10-04 13:40:00,59.69,59.69,59.46,59.51,41700.0,43.847,43.847,43.678,43.7147,41700.0
2011-10-04 13:45:00,59.51,59.69,59.48,59.67,45800.0,43.7147,43.847,43.6927,43.8323,45800.0
2011-10-04 13:50:00,59.66,59.83,59.63,59.65,19700.0,43.8249,43.9498,43.8029,43.8176,19700.0
2011-10-04 13:55:00,59.7,59.75,59.56,59.58,15000.0,43.8543,43.891,43.7515,43.7662,15000.0
2011-10-04 14:00:00,59.58,59.75,59.56,59.56,22400.0,43.7662,43.891,43.7515,43.7515,22400.0
2011-10-04 14:05:00,59.55,59.6,59.29,59.31,32300.0,43.7441,43.7809,43.5531,43.5678,32300.0
2011-10-04 14:10:00,59.32,59.37,59.24,59.28,14400.0,43.5752,43.6119,43.5164,43.5458,14400.0
2011-10-04 14:15:00,59.28,59.36,59.2,59.31,14600.0,43.5458,43.6046,43.487,43.5678,14600.0
2011-10-04 14:20:00,59.27,59.32,59.2,59.29,36300.0,43.5385,43.5752,43.487,43.5531,36300.0
2011-10-04 14:25:00,59.29,59.5,59.29,59.47,25700.0,43.5531,43.7074,43.5531,43.6854,25700.0
2011-10-04 14:30:00,59.46,59.59,59.4,59.57,21600.0,43.678,43.7735,43.6339,43.7588,21600.0
2011-10-04 14:35:00,59.57,59.65,59.46,59.48,19000.0,43.7588,43.8176,43.678,43.6927,19000.0
2011-10-04 14:40:00,59.47,59.49,59.16,59.28,31700.0,43.6854,43.7001,43.4576,43.5458,31700.0
2011-10-04 14:45:00,59.28,59.44,59.21,59.44,44200.0,43.5458,43.6633,43.4944,43.6633,44200.0
2011-10-04 14:50:00,59.42,59.43,59.09,59.17,43200.0,43.6486,43.656,43.4062,43.465,43200.0
2011-10-04 14:55:00,59.18,59.31,59.15,59.18,35800.0,43.4723,43.5678,43.4503,43.4723,35800.0
2011-10-04 15:00:00,59.19,59.41,59.16,59.29,37500.0,43.4797,43.6413,43.4576,43.5531,37500.0
2011-10-04 15:05:00,59.27,59.34,59.11,59.11,43200.0,43.5385,43.5899,43.4209,43.4209,43200.0
2011-10-04 15:10:00,59.09,59.25,58.97,59.21,73300.0,43.4062,43.5238,43.3181,43.4944,73300.0
2011-10-04 15:15:00,59.2,59.35,59.12,59.31,48500.0,43.487,43.5972,43.4283,43.5678,48500.0
2011-10-04 15:20:00,59.31,59.64,59.27,59.55,49700.0,43.5678,43.8102,43.5385,43.7441,49700.0
2011-10-04 15:25:00,59.54,59.93,59.54,59.82,55400.0,43.7368,44.0233,43.7368,43.9425,55400.0
2011-10-04 15:30:00,59.86,60.13,59.74,60.03,73300.0,43.9719,44.1702,43.8837,44.0967,73300.0
2011-10-04 15:35:00,59.98,60.32,59.91,60.24,51500.0,44.06,44.3098,44.0086,44.251,51500.0
2011-10-04 15:40:00,60.21,60.84,60.09,60.8,62100.0,44.229,44.6917,44.1408,44.6624,62100.0
2011-10-04 15:45:00,60.8,61.24,60.58,61.12,98600.0,44.6624,44.9856,44.5007,44.8974,98600.0
2011-10-04 15:50:00,61.14,61.29,61.03,61.25,97500.0,44.9121,45.0223,44.8313,44.9929,97500.0
2011-10-04 15:55:00,61.25,61.92,61.22,61.72,145500.0,44.9929,45.4851,44.9709,45.3382,145500.0
2011-10-05 09:30:00,61.52,62.22,61.06,61.89,52000.0,45.1913,45.7055,44.8533,45.463,52000.0
2011-10-05 09:35:00,61.9,61.91,61.46,61.84,74000.0,45.4704,45.4777,45.1472,45.4263,74000.0
2011-10-05 09:40:00,61.78,62.06,61.67,61.88,98000.0,45.3822,45.5879,45.3014,45.4557,98000.0
2011-10-05 09:45:00,61.93,62.08,61.63,61.94,31100.0,45.4924,45.6026,45.2721,45.4998,31100.0
2011-10-05 09:50:00,61.94,62.14,61.79,61.96,21400.0,45.4998,45.6467,45.3896,45.5145,21400.0
2011-10-05 09:55:00,61.99,62.16,61.94,62.06,15400.0,45.5365,45.6614,45.4998,45.5879,15400.0
2011-10-05 10:00:00,62.02,62.77,62.02,62.77,63000.0,45.5585,46.1095,45.5585,46.1095,63000.0
2011-10-05 10:05:00,62.77,62.91,62.67,62.72,44100.0,46.1095,46.2123,46.036,46.0727,44100.0
2011-10-05 10:10:00,62.73,62.77,62.55,62.71,33200.0,46.0801,46.1095,45.9479,46.0654,33200.0
2011-10-05 10:15:00,62.77,62.93,62.68,62.81,46400.0,46.1095,46.227,46.0434,46.1389,46400.0
2011-10-05 10:20:00,62.83,63.32,62.75,63.2,91800.0,46.1535,46.5135,46.0948,46.4253,91800.0
2011-10-05 10:25:00,63.18,63.2,62.94,62.99,71000.0,46.4107,46.4253,46.2344,46.2711,71000.0
2011-10-05 10:30:00,63.01,63.2,62.95,63.18,17000.0,46.2858,46.4253,46.2417,46.4107,17000.0
2011-10-05 10:35:00,63.16,63.32,63.09,63.11,36800.0,46.396,46.5135,46.3445,46.3592,36800.0
2011-10-05 10:40:00,63.11,63.31,62.9,63.02,21000.0,46.3592,46.5061,46.205,46.2931,21000.0
2011-10-05 10:45:00,63.0,63.1,62.65,62.92,27900.0,46.2784,46.3519,46.0213,46.2197,27900.0
2011-10-05 10:50:00,62.93,63.02,62.79,62.95,23100.0,46.227,46.2931,46.1242,46.2417,23100.0
2011-10-05 10:55:00,62.92,63.07,62.85,62.96,19000.0,46.2197,46.3298,46.1682,46.249,19000.0
2011-10-05 11:00:00,62.98,62.99,62.78,62.86,17200.0,46.2637,46.2711,46.1168,46.1756,17200.0
2011-10-05 11:05:00,62.86,62.91,62.68,62.72,41800.0,46.1756,46.2123,46.0434,46.0727,41800.0
2011-10-05 11:10:00,62.7,62.75,62.56,62.56,18900.0,46.0581,46.0948,45.9552,45.9552,18900.0
2011-10-05 11:15:00,62.55,62.59,62.47,62.56,23500.0,45.9479,45.9772,45.8891,45.9552,23500.0
2011-10-05 11:20:00,62.58,62.8,62.55,62.8,22900.0,45.9699,46.1315,45.9479,46.1315,22900.0
2011-10-05 11:25:00,62.8,62.89,62.73,62.74,27900.0,46.1315,46.1976,46.0801,46.0874,27900.0
2011-10-05 11:30:00,62.75,62.87,62.7,62.73,14100.0,46.0948,46.1829,46.0581,46.0801,14100.0
2011-10-05 11:35:00,62.72,62.91,62.7,62.86,16100.0,46.0727,46.2123,46.0581,46.1756,16100.0
2011-10-05 11:40:00,62.84,62.87,62.72,62.78,26300.0,46.1609,46.1829,46.0727,46.1168,26300.0
2011-10-05 11:45:00,62.78,62.78,62.57,62.71,33400.0,46.1168,46.1168,45.9626,46.0654,33400.0
2011-10-05 11:50:00,62.73,62.87,62.71,62.87,32300.0,46.0801,46.1829,46.0654,46.1829,32300.0
2011-10-05 11:55:00,62.86,63.07,62.86,62.93,33500.0,46.1756,46.3298,46.1756,46.227,33500.0
2011-10-05 12:00:00,62.95,63.04,62.76,62.76,16500.0,46.2417,46.3078,46.1021,46.1021,16500.0
2011-10-05 12:05:00,62.76,62.89,62.66,62.67,12300.0,46.1021,46.1976,46.0287,46.036,12300.0
2011-10-05 12:10:00,62.65,62.76,62.62,62.74,10200.0,46.0213,46.1021,45.9993,46.0874,10200.0
2011-10-05 12:15:00,62.76,62.76,62.38,62.4,15500.0,46.1021,46.1021,45.823,45.8377,15500.0
2011-10-05 12:20:00,62.4,62.44,62.33,62.38,15600.0,45.8377,45.8671,45.7863,45.823,15600.0
2011-10-05 12:25:00,62.39,62.41,62.28,62.29,13200.0,45.8303,45.845,45.7495,45.7569,13200.0
2011-10-05 12:30:00,62.29,62.44,62.29,62.4,8300.0,45.7569,45.8671,45.7569,45.8377,8300.0
2011-10-05 12:35:00,62.39,62.41,62.27,62.28,10400.0,45.8303,45.845,45.7422,45.7495,10400.0
2011-10-05 12:40:00,62.26,62.47,62.23,62.33,30300.0,45.7348,45.8891,45.7128,45.7863,30300.0
2011-10-05 12:45:00,62.31,62.46,62.24,62.42,20600.0,45.7716,45.8818,45.7201,45.8524,20600.0
2011-10-05 12:50:00,62.4,62.53,62.4,62.46,10100.0,45.8377,45.9332,45.8377,45.8818,10100.0
2011-10-05 12:55:00,62.51,62.57,62.33,62.44,17900.0,45.9185,45.9626,45.7863,45.8671,17900.0
2011-10-05 13:00:00,62.47,62.54,62.44,62.47,10900.0,45.8891,45.9405,45.8671,45.8891,10900.0
2011-10-05 13:05:00,62.47,62.7,62.47,62.67,17200.0,45.8891,46.0581,45.8891,46.036,17200.0
2011-10-05 13:10:00,62.63,62.66,62.37,62.42,19900.0,46.0066,46.0287,45.8156,45.8524,19900.0
2011-10-05 13:15:00,62.42,62.7,62.42,62.54,24100.0,45.8524,46.0581,45.8524,45.9405,24100.0
2011-10-05 13:20:00,62.59,62.73,62.56,62.63,21500.0,45.9772,46.0801,45.9552,46.0066,21500.0
2011-10-05 13:25:00,62.69,62.77,62.63,62.68,8300.0,46.0507,46.1095,46.0066,46.0434,8300.0
2011-10-05 13:30:00,62.72,62.87,62.65,62.81,18500.0,46.0727,46.1829,46.0213,46.1389,18500.0
2011-10-05 13:35:00,62.83,62.84,62.6,62.64,15400.0,46.1535,46.1609,45.9846,46.014,15400.0
2011-10-05 13:40:00,62.64,62.74,62.62,62.63,15800.0,46.014,46.0874,45.9993,46.0066,15800.0
2011-10-05 13:45:00,62.66,62.77,62.66,62.7,10400.0,46.0287,46.1095,46.0287,46.0581,10400.0
2011-10-05 13:50:00,62.71,62.92,62.68,62.89,17700.0,46.0654,46.2197,46.0434,46.1976,17700.0
2011-10-05 13:55:00,62.86,62.99,62.8,62.89,13100.0,46.1756,46.2711,46.1315,46.1976,13100.0
2011-10-05 14:00:00,62.9,62.94,62.74,62.83,15800.0,46.205,46.2344,46.0874,46.1535,15800.0
2011-10-05 14:05:00,62.82,62.85,62.68,62.76,11000.0,46.1462,46.1682,46.0434,46.1021,11000.0
2011-10-05 14:10:00,62.76,62.82,62.65,62.82,17600.0,46.1021,46.1462,46.0213,46.1462,17600.0
2011-10-05 14:15:00,62.84,62.97,62.79,62.95,22400.0,46.1609,46.2564,46.1242,46.2417,22400.0
2011-10-05 14:20:00,62.94,63.02,62.79,62.99,19800.0,46.2344,46.2931,46.1242,46.2711,19800.0
2011-10-05 14:25:00,62.98,63.04,62.9,62.93,13000.0,46.2637,46.3078,46.205,46.227,13000.0
2011-10-05 14:30:00,62.95,62.97,62.62,62.65,15600.0,46.2417,46.2564,45.9993,46.0213,15600.0
2011-10-05 14:35:00,62.67,62.69,62.47,62.63,13300.0,46.036,46.0507,45.8891,46.0066,13300.0
2011-10-05 14:40:00,62.66,62.72,62.63,62.71,9900.0,46.0287,46.0727,46.0066,46.0654,9900.0
2011-10-05 14:45:00,62.71,63.04,62.7,62.96,26700.0,46.0654,46.3078,46.0581,46.249,26700.0
2011-10-05 14:50:00,62.98,63.2,62.96,63.15,30000.0,46.2637,46.4253,46.249,46.3886,30000.0
2011-10-05 14:55:00,63.15,63.19,62.92,62.99,19000.0,46.3886,46.418,46.2197,46.2711,19000.0
2011-10-05 15:00:00,62.99,63.01,62.65,62.75,28900.0,46.2711,46.2858,46.0213,46.0948,28900.0
2011-10-05 15:05:00,62.74,62.98,62.69,62.85,25600.0,46.0874,46.2637,46.0507,46.1682,25600.0
2011-10-05 15:10:00,62.84,63.05,62.8,63.05,16900.0,46.1609,46.3152,46.1315,46.3152,16900.0
2011-10-05 15:15:00,63.05,63.23,63.0,63.18,39100.0,46.3152,46.4474,46.2784,46.4107,39100.0
2011-10-05 15:20:00,63.21,63.23,62.91,62.95,35000.0,46.4327,46.4474,46.2123,46.2417,35000.0
2011-10-05 15:25:00,62.96,63.04,62.87,63.0,65500.0,46.249,46.3078,46.1829,46.2784,65500.0
2011-10-05 15:30:00,63.0,63.28,62.96,63.26,73300.0,46.2784,46.4841,46.249,46.4694,73300.0
2011-10-05 15:35:00,63.26,63.47,63.19,63.43,32300.0,46.4694,46.6237,46.418,46.5943,32300.0
2011-10-05 15:40:00,63.45,63.52,63.36,63.52,75600.0,46.609,46.6604,46.5429,46.6604,75600.0
2011-10-05 15:45:00,63.52,63.58,63.18,63.23,55300.0,46.6604,46.7045,46.4107,46.4474,55300.0
2011-10-05 15:50:00,63.23,63.42,63.16,63.35,62400.0,46.4474,46.5869,46.396,46.5355,62400.0
2011-10-05 15:55:00,63.36,63.37,63.23,63.29,116600.0,46.5429,46.5502,46.4474,46.4915,116600.0
2011-10-06 09:30:00,62.89,63.3,62.81,62.86,44100.0,46.1976,46.4988,46.1389,46.1756,44100.0
2011-10-06 09:35:00,62.91,62.96,62.68,62.85,72400.0,46.2123,46.249,46.0434,46.1682,72400.0
2011-10-06 09:40:00,62.8,62.91,62.7,62.72,20300.0,46.1315,46.2123,46.0581,46.0727,20300.0
2011-10-06 09:45:00,62.72,62.96,62.65,62.91,71700.0,46.0727,46.249,46.0213,46.2123,71700.0
2011-10-06 09:50:00,62.9,62.94,62.61,62.7,66600.0,46.205,46.2344,45.9919,46.0581,66600.0
2011-10-06 09:55:00,62.69,62.86,62.38,62.79,103600.0,46.0507,46.1756,45.823,46.1242,103600.0
2011-10-06 10:00:00,62.78,62.88,62.62,62.87,89700.0,46.1168,46.1903,45.9993,46.1829,89700.0
2011-10-06 10:05:00,62.87,63.31,62.77,63.31,81600.0,46.1829,46.5061,46.1095,46.5061,81600.0
2011-10-06 10:10:00,63.32,63.93,63.18,63.79,129800.0,46.5135,46.9616,46.4107,46.8587,129800.0
2011-10-06 10:15:00,63.79,63.87,63.58,63.82,35900.0,46.8587,46.9175,46.7045,46.8808,35900.0
2011-10-06 10:20:00,63.85,64.09,63.79,64.07,50300.0,46.9028,47.0791,46.8587,47.0644,50300.0
2011-10-06 10:25:00,64.08,64.31,63.93,64.31,95200.0,47.0718,47.2407,46.9616,47.2407,95200.0
2011-10-06 10:30:00,64.31,64.41,64.1,64.39,53300.0,47.2407,47.3142,47.0865,47.2995,53300.0
2011-10-06 10:35:00,64.41,64.45,64.15,64.25,38800.0,47.3142,47.3436,47.1232,47.1966,38800.0
2011-10-06 10:40:00,64.23,64.36,64.2,64.35,35300.0,47.182,47.2775,47.1599,47.2701,35300.0
2011-10-06 10:45:00,64.35,64.38,64.27,64.31,30400.0,47.2701,47.2921,47.2113,47.2407,30400.0
2011-10-06 10:50:00,64.31,64.49,64.27,64.48,22400.0,47.2407,47.3729,47.2113,47.3656,22400.0
2011-10-06 10:55:00,64.47,64.52,64.33,64.43,31200.0,47.3583,47.395,47.2554,47.3289,31200.0
2011-10-06 11:00:00,64.42,64.52,64.27,64.52,28800.0,47.3215,47.395,47.2113,47.395,28800.0
2011-10-06 11:05:00,64.47,64.58,64.43,64.55,42000.0,47.3583,47.4391,47.3289,47.417,42000.0
2011-10-06 11:10:00,64.54,64.54,64.29,64.35,64700.0,47.4097,47.4097,47.226,47.2701,64700.0
2011-10-06 11:15:00,64.37,64.41,64.17,64.17,32600.0,47.2848,47.3142,47.1379,47.1379,32600.0
2011-10-06 11:20:00,64.17,64.19,63.99,64.02,48500.0,47.1379,47.1526,47.0057,47.0277,48500.0
2011-10-06 11:25:00,64.03,64.09,63.96,64.01,51200.0,47.035,47.0791,46.9836,47.0204,51200.0
2011-10-06 11:30:00,64.03,64.29,64.01,64.26,42700.0,47.035,47.226,47.0204,47.204,42700.0
2011-10-06 11:35:00,64.26,64.57,64.25,64.54,48000.0,47.204,47.4317,47.1966,47.4097,48000.0
2011-10-06 11:40:00,64.54,64.74,64.5,64.74,31100.0,47.4097,47.5566,47.3803,47.5566,31100.0
2011-10-06 11:45:00,64.73,64.83,64.57,64.58,22000.0,47.5492,47.6227,47.4317,47.4391,22000.0
2011-10-06 11:50:00,64.59,64.66,64.53,64.57,14800.0,47.4464,47.4978,47.4023,47.4317,14800.0
2011-10-06 11:55:00,64.55,64.8,64.55,64.77,27600.0,47.417,47.6007,47.417,47.5786,27600.0
2011-10-06 12:00:00,64.8,65.02,64.8,65.01,49200.0,47.6007,47.7623,47.6007,47.7549,49200.0
2011-10-06 12:05:00,65.01,65.05,64.95,65.04,22400.0,47.7549,47.7843,47.7109,47.777,22400.0
2011-10-06 12:10:00,65.03,65.29,65.03,65.25,28000.0,47.7696,47.9606,47.7696,47.9312,28000.0
2011-10-06 12:15:00,65.28,65.37,65.1,65.3,25500.0,47.9533,48.0194,47.821,47.968,25500.0
2011-10-06 12:20:00,65.3,65.47,65.27,65.47,15400.0,47.968,48.0928,47.9459,48.0928,15400.0
2011-10-06 12:25:00,65.44,65.44,65.25,65.27,29900.0,48.0708,48.0708,47.9312,47.9459,29900.0
2011-10-06 12:30:00,65.27,65.31,65.08,65.08,39200.0,47.9459,47.9753,47.8063,47.8063,39200.0
2011-10-06 12:35:00,65.06,65.23,65.01,65.21,33500.0,47.7917,47.9165,47.7549,47.9018,33500.0
2011-10-06 12:40:00,65.26,65.29,65.16,65.16,16300.0,47.9386,47.9606,47.8651,47.8651,16300.0
2011-10-06 12:45:00,65.14,65.17,65.03,65.14,32700.0,47.8504,47.8725,47.7696,47.8504,32700.0
2011-10-06 12:50:00,65.13,65.14,65.07,65.08,22400.0,47.8431,47.8504,47.799,47.8063,22400.0
2011-10-06 12:55:00,65.09,65.14,64.92,64.94,24000.0,47.8137,47.8504,47.6888,47.7035,24000.0
2011-10-06 13:00:00,64.95,65.06,64.87,64.97,59800.0,47.7109,47.7917,47.6521,47.7255,59800.0
2011-10-06 13:05:00,64.99,65.1,64.86,65.1,21800.0,47.7402,47.821,47.6447,47.821,21800.0
2011-10-06 13:10:00,65.12,65.31,65.12,65.16,23400.0,47.8357,47.9753,47.8357,47.8651,23400.0
2011-10-06 13:15:00,65.19,65.19,64.96,64.97,37700.0,47.8872,47.8872,47.7182,47.7255,37700.0
2011-10-06 13:20:00,65.0,65.01,64.81,64.98,54400.0,47.7476,47.7549,47.608,47.7329,54400.0
2011-10-06 13:25:00,65.0,65.04,64.78,64.82,17000.0,47.7476,47.777,47.586,47.6154,17000.0
2011-10-06 13:30:00,64.83,64.83,64.7,64.81,31200.0,47.6227,47.6227,47.5272,47.608,31200.0
2011-10-06 13:35:00,64.77,64.77,64.62,64.68,33000.0,47.5786,47.5786,47.4684,47.5125,33000.0
2011-10-06 13:40:00,64.7,64.77,64.63,64.65,29600.0,47.5272,47.5786,47.4758,47.4905,29600.0
2011-10-06 13:45:00,64.67,64.88,64.67,64.77,55600.0,47.5052,47.6594,47.5052,47.5786,55600.0
2011-10-06 13:50:00,64.76,64.77,64.67,64.74,47200.0,47.5713,47.5786,47.5052,47.5566,47200.0
2011-10-06 13:55:00,64.73,64.77,64.67,64.76,15900.0,47.5492,47.5786,47.5052,47.5713,15900.0
2011-10-06 14:00:00,64.76,64.92,64.7,64.9,26200.0,47.5713,47.6888,47.5272,47.6741,26200.0
2011-10-06 14:05:00,64.91,64.98,64.9,64.98,20600.0,47.6815,47.7329,47.6741,47.7329,20600.0
2011-10-06 14:10:00,64.99,65.08,64.97,65.02,51500.0,47.7402,47.8063,47.7255,47.7623,51500.0
2011-10-06 14:15:00,65.0,65.16,64.96,65.16,16900.0,47.7476,47.8651,47.7182,47.8651,16900.0
2011-10-06 14:20:00,65.15,65.29,65.09,65.21,20900.0,47.8578,47.9606,47.8137,47.9018,20900.0
2011-10-06 14:25:00,65.21,65.25,65.09,65.11,56400.0,47.9018,47.9312,47.8137,47.8284,56400.0
2011-10-06 14:30:00,65.12,65.14,64.91,64.92,33400.0,47.8357,47.8504,47.6815,47.6888,33400.0
2011-10-06 14:35:00,64.9,65.0,64.86,64.93,26700.0,47.6741,47.7476,47.6447,47.6962,26700.0
2011-10-06 14:40:00,64.92,65.06,64.89,65.0,33400.0,47.6888,47.7917,47.6668,47.7476,33400.0
2011-10-06 14:45:00,65.0,65.02,64.88,64.88,27100.0,47.7476,47.7623,47.6594,47.6594,27100.0
2011-10-06 14:50:00,64.88,65.01,64.86,64.96,46100.0,47.6594,47.7549,47.6447,47.7182,46100.0
2011-10-06 14:55:00,64.96,64.96,64.82,64.9,50200.0,47.7182,47.7182,47.6154,47.6741,50200.0
2011-10-06 15:00:00,64.92,64.94,64.81,64.92,29100.0,47.6888,47.7035,47.608,47.6888,29100.0
2011-10-06 15:05:00,64.93,65.03,64.88,64.97,70300.0,47.6962,47.7696,47.6594,47.7255,70300.0
2011-10-06 15:10:00,65.0,65.2,64.92,64.94,61400.0,47.7476,47.8945,47.6888,47.7035,61400.0
2011-10-06 15:15:00,64.94,64.98,64.76,64.78,67900.0,47.7035,47.7329,47.5713,47.586,67900.0
2011-10-06 15:20:00,64.81,64.91,64.75,64.86,36800.0,47.608,47.6815,47.5639,47.6447,36800.0
2011-10-06 15:25:00,64.86,65.04,64.86,64.86,42300.0,47.6447,47.777,47.6447,47.6447,42300.0
2011-10-06 15:30:00,64.84,65.08,64.78,64.89,49900.0,47.6301,47.8063,47.586,47.6668,49900.0
2011-10-06 15:35:00,64.89,65.09,64.81,65.07,61700.0,47.6668,47.8137,47.608,47.799,61700.0
2011-10-06 15:40:00,65.05,65.34,65.01,65.28,64300.0,47.7843,47.9973,47.7549,47.9533,64300.0
2011-10-06 15:45:00,65.3,65.35,65.1,65.13,88600.0,47.968,48.0047,47.821,47.8431,88600.0
2011-10-06 15:50:00,65.12,65.3,65.12,65.25,97400.0,47.8357,47.968,47.8357,47.9312,97400.0
2011-10-06 15:55:00,65.25,65.48,65.2,65.42,153900.0,47.9312,48.1002,47.8945,48.0561,153900.0
2011-10-07 09:30:00,65.84,65.97,65.42,65.42,59500.0,48.3646,48.4601,48.0561,48.0561,59500.0
2011-10-07 09:35:00,65.5,65.73,65.42,65.48,81100.0,48.1149,48.2838,48.0561,48.1002,81100.0
2011-10-07 09:40:00,65.47,65.5,65.19,65.29,58900.0,48.0928,48.1149,47.8872,47.9606,58900.0
2011-10-07 09:45:00,65.27,65.44,65.22,65.31,44300.0,47.9459,48.0708,47.9092,47.9753,44300.0
2011-10-07 09:50:00,65.33,65.46,65.03,65.17,60400.0,47.99,48.0855,47.7696,47.8725,60400.0
2011-10-07 09:55:00,65.15,65.41,65.05,65.18,25300.0,47.8578,48.0488,47.7843,47.8798,25300.0
2011-10-07 10:00:00,65.21,65.27,64.9,65.27,58500.0,47.9018,47.9459,47.6741,47.9459,58500.0
2011-10-07 10:05:00,65.23,65.23,64.9,64.98,59600.0,47.9165,47.9165,47.6741,47.7329,59600.0
2011-10-07 10:10:00,64.98,65.34,64.9,65.34,39700.0,47.7329,47.9973,47.6741,47.9973,39700.0
2011-10-07 10:15:00,65.35,65.59,65.32,65.52,30300.0,48.0047,48.181,47.9826,48.1296,30300.0
2011-10-07 10:20:00,65.5,65.85,65.44,65.85,36600.0,48.1149,48.372,48.0708,48.372,36600.0
2011-10-07 10:25:00,65.87,66.02,65.76,65.84,42600.0,48.3867,48.4969,48.3059,48.3646,42600.0
2011-10-07 10:30:00,65.79,65.91,65.76,65.87,19000.0,48.3279,48.416,48.3059,48.3867,19000.0
2011-10-07 10:35:00,65.83,65.97,65.73,65.75,30500.0,48.3573,48.4601,48.2838,48.2985,30500.0
2011-10-07 10:40:00,65.75,66.04,65.73,65.91,28100.0,48.2985,48.5115,48.2838,48.416,28100.0
2011-10-07 10:45:00,65.9,65.94,65.53,65.56,32300.0,48.4087,48.4381,48.1369,48.1589,32300.0
2011-10-07 10:50:00,65.56,65.73,65.54,65.58,40500.0,48.1589,48.2838,48.1443,48.1736,40500.0
2011-10-07 10:55:00,65.56,65.6,65.35,65.46,54700.0,48.1589,48.1883,48.0047,48.0855,54700.0
2011-10-07 11:00:00,65.45,65.45,65.1,65.19,57300.0,48.0781,48.0781,47.821,47.8872,57300.0
2011-10-07 11:05:00,65.17,65.41,65.12,65.34,30400.0,47.8725,48.0488,47.8357,47.9973,30400.0
2011-10-07 11:10:00,65.36,65.4,64.96,65.02,21400.0,48.012,48.0414,47.7182,47.7623,21400.0
2011-10-07 11:15:00,65.07,65.19,65.01,65.09,32000.0,47.799,47.8872,47.7549,47.8137,32000.0
2011-10-07 11:20:00,65.1,65.1,64.66,65.05,35000.0,47.821,47.821,47.4978,47.7843,35000.0
2011-10-07 11:25:00,65.08,65.24,65.05,65.06,25700.0,47.8063,47.9239,47.7843,47.7917,25700.0
2011-10-07 11:30:00,65.06,65.15,64.83,64.93,22000.0,47.7917,47.8578,47.6227,47.6962,22000.0
2011-10-07 11:35:00,64.92,64.98,64.81,64.88,16300.0,47.6888,47.7329,47.608,47.6594,16300.0
2011-10-07 11:40:00,64.87,65.33,64.87,65.16,21300.0,47.6521,47.99,47.6521,47.8651,21300.0
2011-10-07 11:45:00,65.15,65.22,65.02,65.02,13400.0,47.8578,47.9092,47.7623,47.7623,13400.0
2011-10-07 11:50:00,65.08,65.19,65.0,65.19,16500.0,47.8063,47.8872,47.7476,47.8872,16500.0
2011-10-07 11:55:00,65.18,65.35,65.14,65.33,23400.0,47.8798,48.0047,47.8504,47.99,23400.0
2011-10-07 12:00:00,65.36,65.37,64.78,65.11,69200.0,48.012,48.0194,47.586,47.8284,69200.0
2011-10-07 12:05:00,65.11,65.41,65.06,65.4,17700.0,47.8284,48.0488,47.7917,48.0414,17700.0
2011-10-07 12:10:00,65.4,65.46,65.03,65.21,27500.0,48.0414,48.0855,47.7696,47.9018,27500.0
2011-10-07 12:15:00,65.23,65.26,64.63,64.63,26700.0,47.9165,47.9386,47.4758,47.4758,26700.0
2011-10-07 12:20:00,64.65,64.77,64.32,64.65,48700.0,47.4905,47.5786,47.2481,47.4905,48700.0
2011-10-07 12:25:00,64.64,64.8,64.43,64.75,36700.0,47.4831,47.6007,47.3289,47.5639,36700.0
2011-10-07 12:30:00,64.75,64.82,64.61,64.7,17400.0,47.5639,47.6154,47.4611,47.5272,17400.0
2011-10-07 12:35:00,64.73,64.89,64.67,64.73,12400.0,47.5492,47.6668,47.5052,47.5492,12400.0
2011-10-07 12:40:00,64.75,64.76,64.45,64.46,18500.0,47.5639,47.5713,47.3436,47.3509,18500.0
2011-10-07 12:45:00,64.46,64.85,64.44,64.82,17800.0,47.3509,47.6374,47.3362,47.6154,17800.0
2011-10-07 12:50:00,64.82,64.87,64.57,64.65,24700.0,47.6154,47.6521,47.4317,47.4905,24700.0
2011-10-07 12:55:00,64.65,64.71,64.47,64.54,11800.0,47.4905,47.5346,47.3583,47.4097,11800.0
2011-10-07 13:00:00,64.54,64.67,64.53,64.59,14600.0,47.4097,47.5052,47.4023,47.4464,14600.0
2011-10-07 13:05:00,64.59,64.61,64.37,64.44,11500.0,47.4464,47.4611,47.2848,47.3362,11500.0
2011-10-07 13:10:00,64.4,64.63,64.37,64.63,13700.0,47.3068,47.4758,47.2848,47.4758,13700.0
2011-10-07 13:15:00,64.62,64.74,64.48,64.5,16000.0,47.4684,47.5566,47.3656,47.3803,16000.0
2011-10-07 13:20:00,64.53,64.55,64.42,64.46,19700.0,47.4023,47.417,47.3215,47.3509,19700.0
2011-10-07 13:25:00,64.46,64.65,64.46,64.49,13500.0,47.3509,47.4905,47.3509,47.3729,13500.0
2011-10-07 13:30:00,64.5,64.5,64.37,64.44,11000.0,47.3803,47.3803,47.2848,47.3362,11000.0
2011-10-07 13:35:00,64.43,64.5,64.36,64.45,12700.0,47.3289,47.3803,47.2775,47.3436,12700.0
2011-10-07 13:40:00,64.42,64.42,64.15,64.16,24500.0,47.3215,47.3215,47.1232,47.1305,24500.0
2011-10-07 13:45:00,64.18,64.38,64.15,64.38,51700.0,47.1452,47.2921,47.1232,47.2921,51700.0
2011-10-07 13:50:00,64.39,64.44,64.33,64.44,12100.0,47.2995,47.3362,47.2554,47.3362,12100.0
2011-10-07 13:55:00,64.44,64.75,64.4,64.72,16100.0,47.3362,47.5639,47.3068,47.5419,16100.0
2011-10-07 14:00:00,64.72,64.84,64.72,64.81,10700.0,47.5419,47.6301,47.5419,47.608,10700.0
2011-10-07 14:05:00,64.82,64.96,64.67,64.96,39100.0,47.6154,47.7182,47.5052,47.7182,39100.0
2011-10-07 14:10:00,64.95,64.98,64.68,64.76,10300.0,47.7109,47.7329,47.5125,47.5713,10300.0
2011-10-07 14:15:00,64.73,64.9,64.71,64.85,27000.0,47.5492,47.6741,47.5346,47.6374,27000.0
2011-10-07 14:20:00,64.86,65.28,64.86,65.16,31100.0,47.6447,47.9533,47.6447,47.8651,31100.0
2011-10-07 14:25:00,65.16,65.26,64.95,64.98,19400.0,47.8651,47.9386,47.7109,47.7329,19400.0
2011-10-07 14:30:00,64.97,65.04,64.89,64.98,14900.0,47.7255,47.777,47.6668,47.7329,14900.0
2011-10-07 14:35:00,65.0,65.22,65.0,65.08,16200.0,47.7476,47.9092,47.7476,47.8063,16200.0
2011-10-07 14:40:00,65.08,65.12,64.82,64.84,18500.0,47.8063,47.8357,47.6154,47.6301,18500.0
2011-10-07 14:45:00,64.82,65.09,64.81,64.95,22600.0,47.6154,47.8137,47.608,47.7109,22600.0
2011-10-07 14:50:00,65.0,65.1,64.94,65.01,23500.0,47.7476,47.821,47.7035,47.7549,23500.0
2011-10-07 14:55:00,65.02,65.27,64.99,65.15,23100.0,47.7623,47.9459,47.7402,47.8578,23100.0
2011-10-07 15:00:00,65.14,65.14,64.96,64.99,42300.0,47.8504,47.8504,47.7182,47.7402,42300.0
2011-10-07 15:05:00,65.0,65.2,64.99,65.17,31900.0,47.7476,47.8945,47.7402,47.8725,31900.0
2011-10-07 15:10:00,65.16,65.24,65.05,65.18,40600.0,47.8651,47.9239,47.7843,47.8798,40600.0
2011-10-07 15:15:00,65.18,65.48,65.16,65.36,29900.0,47.8798,48.1002,47.8651,48.012,29900.0
2011-10-07 15:20:00,65.38,65.65,65.38,65.65,35000.0,48.0267,48.2251,48.0267,48.2251,35000.0
2011-10-07 15:25:00,65.64,65.79,65.51,65.77,71300.0,48.2177,48.3279,48.1222,48.3132,71300.0
2011-10-07 15:30:00,65.77,65.85,65.64,65.67,54900.0,48.3132,48.372,48.2177,48.2398,54900.0
2011-10-07 15:35:00,65.67,65.78,65.53,65.55,37400.0,48.2398,48.3206,48.1369,48.1516,37400.0
2011-10-07 15:40:00,65.54,65.57,65.23,65.4,77400.0,48.1443,48.1663,47.9165,48.0414,77400.0
2011-10-07 15:45:00,65.39,65.45,65.14,65.2,89600.0,48.0341,48.0781,47.8504,47.8945,89600.0
2011-10-07 15:50:00,65.2,65.26,64.77,65.0,109400.0,47.8945,47.9386,47.5786,47.7476,109400.0
2011-10-07 15:55:00,65.0,65.08,64.77,64.87,96100.0,47.7476,47.8063,47.5786,47.6521,96100.0
2011-10-10 09:30:00,66.06,66.32,66.03,66.13,50000.0,48.5262,48.7172,48.5042,48.5777,50000.0
2011-10-10 09:35:00,66.12,66.24,66.04,66.21,22100.0,48.5703,48.6585,48.5115,48.6364,22100.0
2011-10-10 09:40:00,66.22,66.48,66.19,66.19,28600.0,48.6438,48.8348,48.6217,48.6217,28600.0
2011-10-10 09:45:00,66.22,66.23,65.83,65.93,48500.0,48.6438,48.6511,48.3573,48.4307,48500.0
2011-10-10 09:50:00,65.92,66.03,65.91,65.96,35600.0,48.4234,48.5042,48.416,48.4528,35600.0
2011-10-10 09:55:00,65.97,66.04,65.92,66.0,36700.0,48.4601,48.5115,48.4234,48.4822,36700.0
2011-10-10 10:00:00,66.0,66.03,65.79,65.81,41200.0,48.4822,48.5042,48.3279,48.3426,41200.0
2011-10-10 10:05:00,65.79,65.86,65.77,65.8,21900.0,48.3279,48.3793,48.3132,48.3352,21900.0
2011-10-10 10:10:00,65.82,66.15,65.82,66.13,38700.0,48.3499,48.5923,48.3499,48.5777,38700.0
2011-10-10 10:15:00,66.11,66.12,66.01,66.07,34400.0,48.563,48.5703,48.4895,48.5336,34400.0
2011-10-10 10:20:00,66.08,66.11,65.99,66.1,61500.0,48.5409,48.563,48.4748,48.5556,61500.0
2011-10-10 10:25:00,66.1,66.11,65.99,65.99,14000.0,48.5556,48.563,48.4748,48.4748,14000.0
2011-10-10 10:30:00,66.03,66.05,65.92,66.01,7900.0,48.5042,48.5189,48.4234,48.4895,7900.0
2011-10-10 10:35:00,66.02,66.05,65.94,65.94,15300.0,48.4969,48.5189,48.4381,48.4381,15300.0
2011-10-10 10:40:00,65.95,66.09,65.9,66.08,14500.0,48.4454,48.5483,48.4087,48.5409,14500.0
2011-10-10 10:45:00,66.09,66.24,65.99,65.99,31900.0,48.5483,48.6585,48.4748,48.4748,31900.0
2011-10-10 10:50:00,65.98,66.13,65.96,66.12,66900.0,48.4675,48.5777,48.4528,48.5703,66900.0
2011-10-10 10:55:00,66.11,66.13,66.01,66.05,16200.0,48.563,48.5777,48.4895,48.5189,16200.0
2011-10-10 11:00:00,66.05,66.11,65.98,66.01,17600.0,48.5189,48.563,48.4675,48.4895,17600.0
2011-10-10 11:05:00,66.01,66.1,66.0,66.1,19800.0,48.4895,48.5556,48.4822,48.5556,19800.0
2011-10-10 11:10:00,66.08,66.15,66.05,66.14,12800.0,48.5409,48.5923,48.5189,48.585,12800.0
2011-10-10 11:15:00,66.13,66.14,66.08,66.09,9100.0,48.5777,48.585,48.5409,48.5483,9100.0
2011-10-10 11:20:00,66.09,66.1,66.04,66.08,6800.0,48.5483,48.5556,48.5115,48.5409,6800.0
2011-10-10 11:25:00,66.09,66.19,66.07,66.19,14600.0,48.5483,48.6217,48.5336,48.6217,14600.0
2011-10-10 11:30:00,66.22,66.25,66.18,66.22,9100.0,48.6438,48.6658,48.6144,48.6438,9100.0
2011-10-10 11:35:00,66.22,66.24,66.21,66.24,6900.0,48.6438,48.6585,48.6364,48.6585,6900.0
2011-10-10 11:40:00,66.23,66.3,66.22,66.29,9400.0,48.6511,48.7025,48.6438,48.6952,9400.0
2011-10-10 11:45:00,66.3,66.39,66.28,66.35,16800.0,48.7025,48.7686,48.6878,48.7393,16800.0
2011-10-10 11:50:00,66.35,66.48,66.35,66.43,16400.0,48.7393,48.8348,48.7393,48.798,16400.0
2011-10-10 11:55:00,66.44,66.49,66.42,66.43,4900.0,48.8054,48.8421,48.7907,48.798,4900.0
2011-10-10 12:00:00,66.44,66.46,66.39,66.45,11000.0,48.8054,48.8201,48.7686,48.8127,11000.0
2011-10-10 12:05:00,66.46,66.47,66.37,66.43,20300.0,48.8201,48.8274,48.754,48.798,20300.0
2011-10-10 12:10:00,66.44,66.61,66.42,66.57,14600.0,48.8054,48.9303,48.7907,48.9009,14600.0
2011-10-10 12:15:00,66.54,66.78,66.53,66.73,72700.0,48.8788,49.0551,48.8715,49.0184,72700.0
2011-10-10 12:20:00,66.72,66.72,66.57,66.59,9100.0,49.0111,49.0111,48.9009,48.9156,9100.0
2011-10-10 12:25:00,66.58,66.6,66.51,66.54,10000.0,48.9082,48.9229,48.8568,48.8788,10000.0
2011-10-10 12:30:00,66.53,66.55,66.52,66.53,10700.0,48.8715,48.8862,48.8641,48.8715,10700.0
2011-10-10 12:35:00,66.53,66.55,66.51,66.52,7500.0,48.8715,48.8862,48.8568,48.8641,7500.0
2011-10-10 12:40:00,66.53,66.65,66.53,66.6,10100.0,48.8715,48.9596,48.8715,48.9229,10100.0
2011-10-10 12:45:00,66.56,66.65,66.54,66.62,8000.0,48.8935,48.9596,48.8788,48.9376,8000.0
2011-10-10 12:50:00,66.6,66.6,66.55,66.56,8100.0,48.9229,48.9229,48.8862,48.8935,8100.0
2011-10-10 12:55:00,66.55,66.61,66.53,66.58,8100.0,48.8862,48.9303,48.8715,48.9082,8100.0
2011-10-10 13:00:00,66.6,66.66,66.57,66.63,15300.0,48.9229,48.967,48.9009,48.9449,15300.0
2011-10-10 13:05:00,66.63,66.69,66.62,66.69,12400.0,48.9449,48.989,48.9376,48.989,12400.0
2011-10-10 13:10:00,66.69,66.72,66.65,66.68,4700.0,48.989,49.0111,48.9596,48.9817,4700.0
2011-10-10 13:15:00,66.68,66.78,66.66,66.78,12500.0,48.9817,49.0551,48.967,49.0551,12500.0
2011-10-10 13:20:00,66.78,66.95,66.76,66.9,23400.0,49.0551,49.18,49.0404,49.1433,23400.0
2011-10-10 13:25:00,66.92,66.92,66.73,66.77,17300.0,49.158,49.158,49.0184,49.0478,17300.0
2011-10-10 13:30:00,66.76,66.76,66.71,66.73,11500.0,49.0404,49.0404,49.0037,49.0184,11500.0
2011-10-10 13:35:00,66.74,66.78,66.73,66.78,7400.0,49.0257,49.0551,49.0184,49.0551,7400.0
2011-10-10 13:40:00,66.78,66.85,66.77,66.82,15000.0,49.0551,49.1066,49.0478,49.0845,15000.0
2011-10-10 13:45:00,66.81,66.91,66.8,66.87,24800.0,49.0772,49.1506,49.0698,49.1212,24800.0
2011-10-10 13:50:00,66.87,66.89,66.8,66.83,7500.0,49.1212,49.1359,49.0698,49.0919,7500.0
2011-10-10 13:55:00,66.84,66.96,66.78,66.94,7200.0,49.0992,49.1874,49.0551,49.1727,7200.0
2011-10-10 14:00:00,66.91,66.97,66.81,66.83,13700.0,49.1506,49.1947,49.0772,49.0919,13700.0
2011-10-10 14:05:00,66.84,66.85,66.67,66.72,16000.0,49.0992,49.1066,48.9743,49.0111,16000.0
2011-10-10 14:10:00,66.73,66.8,66.7,66.8,9300.0,49.0184,49.0698,48.9964,49.0698,9300.0
2011-10-10 14:15:00,66.81,66.83,66.73,66.8,15000.0,49.0772,49.0919,49.0184,49.0698,15000.0
2011-10-10 14:20:00,66.79,66.95,66.77,66.91,9400.0,49.0625,49.18,49.0478,49.1506,9400.0
2011-10-10 14:25:00,66.91,66.98,66.87,66.88,8300.0,49.1506,49.202,49.1212,49.1286,8300.0
2011-10-10 14:30:00,66.87,66.94,66.86,66.89,7300.0,49.1212,49.1727,49.1139,49.1359,7300.0
2011-10-10 14:35:00,66.89,66.92,66.82,66.82,8900.0,49.1359,49.158,49.0845,49.0845,8900.0
2011-10-10 14:40:00,66.81,66.86,66.74,66.77,12000.0,49.0772,49.1139,49.0257,49.0478,12000.0
2011-10-10 14:45:00,66.79,66.79,66.74,66.75,12500.0,49.0625,49.0625,49.0257,49.0331,12500.0
2011-10-10 14:50:00,66.75,66.8,66.73,66.75,12800.0,49.0331,49.0698,49.0184,49.0331,12800.0
2011-10-10 14:55:00,66.74,66.84,66.73,66.77,20400.0,49.0257,49.0992,49.0184,49.0478,20400.0
2011-10-10 15:00:00,66.77,66.78,66.72,66.75,11800.0,49.0478,49.0551,49.0111,49.0331,11800.0
2011-10-10 15:05:00,66.76,66.77,66.72,66.76,35500.0,49.0404,49.0478,49.0111,49.0404,35500.0
2011-10-10 15:10:00,66.77,66.8,66.72,66.73,61800.0,49.0478,49.0698,49.0111,49.0184,61800.0
2011-10-10 15:15:00,66.74,66.92,66.73,66.83,17200.0,49.0257,49.158,49.0184,49.0919,17200.0
2011-10-10 15:20:00,66.83,66.83,66.75,66.8,67300.0,49.0919,49.0919,49.0331,49.0698,67300.0
2011-10-10 15:25:00,66.8,66.92,66.79,66.8,30500.0,49.0698,49.158,49.0625,49.0698,30500.0
2011-10-10 15:30:00,66.8,67.04,66.74,66.92,70100.0,49.0698,49.2461,49.0257,49.158,70100.0
2011-10-10 15:35:00,66.91,66.94,66.81,66.86,69100.0,49.1506,49.1727,49.0772,49.1139,69100.0
2011-10-10 15:40:00,66.86,67.0,66.76,67.0,69600.0,49.1139,49.2167,49.0404,49.2167,69600.0
2011-10-10 15:45:00,67.01,67.16,66.99,67.13,65500.0,49.2241,49.3343,49.2094,49.3122,65500.0
2011-10-10 15:50:00,67.14,67.38,67.14,67.36,118000.0,49.3196,49.4959,49.3196,49.4812,118000.0
2011-10-10 15:55:00,67.35,67.48,67.26,67.47,112500.0,49.4738,49.5693,49.4077,49.562,112500.0
2011-10-11 09:30:00,66.63,67.04,66.2,66.53,147100.0,48.9449,49.2461,48.6291,48.8715,147100.0
2011-10-11 09:35:00,66.49,66.77,66.48,66.7,31300.0,48.8421,49.0478,48.8348,48.9964,31300.0
2011-10-11 09:40:00,66.67,66.77,66.62,66.66,13100.0,48.9743,49.0478,48.9376,48.967,13100.0
2011-10-11 09:45:00,66.62,67.12,66.57,67.09,62300.0,48.9376,49.3049,48.9009,49.2829,62300.0
2011-10-11 09:50:00,67.06,67.44,67.03,67.36,54000.0,49.2608,49.54,49.2388,49.4812,54000.0
2011-10-11 09:55:00,67.31,67.32,67.09,67.23,24500.0,49.4445,49.4518,49.2829,49.3857,24500.0
2011-10-11 10:00:00,67.21,67.28,67.14,67.24,44300.0,49.371,49.4224,49.3196,49.393,44300.0
2011-10-11 10:05:00,67.22,67.55,67.17,67.55,24100.0,49.3783,49.6208,49.3416,49.6208,24100.0
2011-10-11 10:10:00,67.54,67.85,67.54,67.82,17200.0,49.6134,49.8411,49.6134,49.8191,17200.0
2011-10-11 10:15:00,67.81,67.82,67.7,67.75,21000.0,49.8117,49.8191,49.7309,49.7677,21000.0
2011-10-11 10:20:00,67.74,67.97,67.72,67.95,127700.0,49.7603,49.9293,49.7456,49.9146,127700.0
2011-10-11 10:25:00,67.95,67.96,67.83,67.92,26300.0,49.9146,49.9219,49.8264,49.8926,26300.0
2011-10-11 10:30:00,67.91,67.94,67.85,67.92,36900.0,49.8852,49.9072,49.8411,49.8926,36900.0
2011-10-11 10:35:00,67.93,67.93,67.85,67.86,36700.0,49.8999,49.8999,49.8411,49.8485,36700.0
2011-10-11 10:40:00,67.88,67.97,67.85,67.93,31500.0,49.8632,49.9293,49.8411,49.8999,31500.0
2011-10-11 10:45:00,67.95,67.98,67.9,67.91,26700.0,49.9146,49.9366,49.8779,49.8852,26700.0
2011-10-11 10:50:00,67.93,68.15,67.91,68.07,94100.0,49.8999,50.0615,49.8852,50.0027,94100.0
2011-10-11 10:55:00,68.07,68.15,68.05,68.14,40800.0,50.0027,50.0615,49.988,50.0542,40800.0
2011-10-11 11:00:00,68.14,68.24,68.14,68.21,46900.0,50.0542,50.1276,50.0542,50.1056,46900.0
2011-10-11 11:05:00,68.21,68.31,68.19,68.3,140900.0,50.1056,50.179,50.0909,50.1717,140900.0
2011-10-11 11:10:00,68.29,68.31,68.14,68.15,99000.0,50.1643,50.179,50.0542,50.0615,99000.0
2011-10-11 11:15:00,68.14,68.15,68.05,68.05,30800.0,50.0542,50.0615,49.988,49.988,30800.0
2011-10-11 11:20:00,68.05,68.12,68.02,68.1,48400.0,49.988,50.0395,49.966,50.0248,48400.0
2011-10-11 11:25:00,68.08,68.2,68.05,68.16,27000.0,50.0101,50.0982,49.988,50.0689,27000.0
2011-10-11 11:30:00,68.16,68.22,68.15,68.22,20600.0,50.0689,50.1129,50.0615,50.1129,20600.0
2011-10-11 11:35:00,68.22,68.22,68.17,68.17,23100.0,50.1129,50.1129,50.0762,50.0762,23100.0
2011-10-11 11:40:00,68.17,68.22,68.16,68.2,31300.0,50.0762,50.1129,50.0689,50.0982,31300.0
2011-10-11 11:45:00,68.2,68.21,68.13,68.17,35400.0,50.0982,50.1056,50.0468,50.0762,35400.0
2011-10-11 11:50:00,68.18,68.21,68.17,68.19,28200.0,50.0835,50.1056,50.0762,50.0909,28200.0
2011-10-11 11:55:00,68.19,68.21,68.17,68.18,50200.0,50.0909,50.1056,50.0762,50.0835,50200.0
2011-10-11 12:00:00,68.19,68.2,68.15,68.19,36200.0,50.0909,50.0982,50.0615,50.0909,36200.0
2011-10-11 12:05:00,68.17,68.22,68.17,68.19,39200.0,50.0762,50.1129,50.0762,50.0909,39200.0
2011-10-11 12:10:00,68.19,68.21,68.17,68.18,30200.0,50.0909,50.1056,50.0762,50.0835,30200.0
2011-10-11 12:15:00,68.17,68.19,68.15,68.17,37100.0,50.0762,50.0909,50.0615,50.0762,37100.0
2011-10-11 12:20:00,68.18,68.2,68.16,68.19,28100.0,50.0835,50.0982,50.0689,50.0909,28100.0
2011-10-11 12:25:00,68.18,68.21,68.17,68.2,36700.0,50.0835,50.1056,50.0762,50.0982,36700.0
2011-10-11 12:30:00,68.2,68.2,67.95,67.95,25100.0,50.0982,50.0982,49.9146,49.9146,25100.0
2011-10-11 12:35:00,67.96,68.05,67.86,67.86,13400.0,49.9219,49.988,49.8485,49.8485,13400.0
2011-10-11 12:40:00,67.86,67.86,67.75,67.84,15500.0,49.8485,49.8485,49.7677,49.8338,15500.0
2011-10-11 12:45:00,67.85,67.88,67.66,67.68,12500.0,49.8411,49.8632,49.7016,49.7163,12500.0
2011-10-11 12:50:00,67.67,67.73,67.62,67.69,11000.0,49.7089,49.753,49.6722,49.7236,11000.0
2011-10-11 12:55:00,67.69,67.77,67.68,67.76,10500.0,49.7236,49.7824,49.7163,49.775,10500.0
2011-10-11 13:00:00,67.75,67.84,67.7,67.73,9900.0,49.7677,49.8338,49.7309,49.753,9900.0
2011-10-11 13:05:00,67.73,67.79,67.64,67.76,12900.0,49.753,49.7971,49.6869,49.775,12900.0
2011-10-11 13:10:00,67.76,67.85,67.56,67.65,13400.0,49.775,49.8411,49.6281,49.6942,13400.0
2011-10-11 13:15:00,67.65,67.8,67.65,67.72,48700.0,49.6942,49.8044,49.6942,49.7456,48700.0
2011-10-11 13:20:00,67.73,67.81,67.7,67.7,27600.0,49.753,49.8117,49.7309,49.7309,27600.0
2011-10-11 13:25:00,67.7,67.93,67.65,67.89,18400.0,49.7309,49.8999,49.6942,49.8705,18400.0
2011-10-11 13:30:00,67.92,67.93,67.8,67.84,8700.0,49.8926,49.8999,49.8044,49.8338,8700.0
2011-10-11 13:35:00,67.8,67.88,67.78,67.8,12100.0,49.8044,49.8632,49.7897,49.8044,12100.0
2011-10-11 13:40:00,67.78,67.78,67.69,67.69,10200.0,49.7897,49.7897,49.7236,49.7236,10200.0
2011-10-11 13:45:00,67.72,67.82,67.64,67.66,11700.0,49.7456,49.8191,49.6869,49.7016,11700.0
2011-10-11 13:50:00,67.67,67.92,67.67,67.86,17200.0,49.7089,49.8926,49.7089,49.8485,17200.0
2011-10-11 13:55:00,67.87,67.94,67.85,67.94,11200.0,49.8558,49.9072,49.8411,49.9072,11200.0
2011-10-11 14:00:00,67.93,67.94,67.76,67.76,16300.0,49.8999,49.9072,49.775,49.775,16300.0
2011-10-11 14:05:00,67.76,67.81,67.71,67.72,10400.0,49.775,49.8117,49.7383,49.7456,10400.0
2011-10-11 14:10:00,67.73,67.83,67.73,67.8,14900.0,49.753,49.8264,49.753,49.8044,14900.0
2011-10-11 14:15:00,67.79,67.87,67.71,67.79,15000.0,49.7971,49.8558,49.7383,49.7971,15000.0
2011-10-11 14:20:00,67.79,67.83,67.57,67.64,20700.0,49.7971,49.8264,49.6354,49.6869,20700.0
2011-10-11 14:25:00,67.65,67.68,67.57,67.64,18700.0,49.6942,49.7163,49.6354,49.6869,18700.0
2011-10-11 14:30:00,67.65,67.7,67.56,67.65,18200.0,49.6942,49.7309,49.6281,49.6942,18200.0
2011-10-11 14:35:00,67.64,67.64,67.5,67.52,25500.0,49.6869,49.6869,49.584,49.5987,25500.0
2011-10-11 14:40:00,67.55,67.59,67.5,67.58,21200.0,49.6208,49.6501,49.584,49.6428,21200.0
2011-10-11 14:45:00,67.58,67.58,67.41,67.43,14900.0,49.6428,49.6428,49.5179,49.5326,14900.0
2011-10-11 14:50:00,67.45,67.48,67.29,67.32,19000.0,49.5473,49.5693,49.4298,49.4518,19000.0
2011-10-11 14:55:00,67.33,67.61,67.33,67.53,18800.0,49.4592,49.6648,49.4592,49.6061,18800.0
2011-10-11 15:00:00,67.55,67.7,67.55,67.64,28400.0,49.6208,49.7309,49.6208,49.6869,28400.0
2011-10-11 15:05:00,67.66,67.75,67.53,67.72,31000.0,49.7016,49.7677,49.6061,49.7456,31000.0
2011-10-11 15:10:00,67.73,67.73,67.57,67.68,20300.0,49.753,49.753,49.6354,49.7163,20300.0
2011-10-11 15:15:00,67.69,67.72,67.51,67.56,31000.0,49.7236,49.7456,49.5914,49.6281,31000.0
2011-10-11 15:20:00,67.56,67.56,67.4,67.46,40800.0,49.6281,49.6281,49.5106,49.5546,40800.0
2011-10-11 15:25:00,67.46,67.51,67.28,67.28,51900.0,49.5546,49.5914,49.4224,49.4224,51900.0
2011-10-11 15:30:00,67.28,67.6,67.28,67.57,61600.0,49.4224,49.6575,49.4224,49.6354,61600.0
2011-10-11 15:35:00,67.57,67.67,67.46,67.56,54100.0,49.6354,49.7089,49.5546,49.6281,54100.0
2011-10-11 15:40:00,67.58,67.65,67.42,67.46,53700.0,49.6428,49.6942,49.5253,49.5546,53700.0
2011-10-11 15:45:00,67.45,67.51,67.33,67.35,103100.0,49.5473,49.5914,49.4592,49.4738,103100.0
2011-10-11 15:50:00,67.35,67.41,67.2,67.24,98900.0,49.4738,49.5179,49.3637,49.393,98900.0
2011-10-11 15:55:00,67.24,67.26,67.06,67.25,178000.0,49.393,49.4077,49.2608,49.4004,178000.0
2011-10-12 09:30:00,67.33,67.72,67.04,67.55,98300.0,49.4592,49.7456,49.2461,49.6208,98300.0
2011-10-12 09:35:00,67.51,67.51,67.05,67.07,63000.0,49.5914,49.5914,49.2535,49.2682,63000.0
2011-10-12 09:40:00,67.07,67.24,66.92,67.06,77700.0,49.2682,49.393,49.158,49.2608,77700.0
2011-10-12 09:45:00,67.14,67.19,66.83,67.11,69700.0,49.3196,49.3563,49.0919,49.2975,69700.0
2011-10-12 09:50:00,67.11,67.15,66.8,66.95,42100.0,49.2975,49.3269,49.0698,49.18,42100.0
2011-10-12 09:55:00,66.96,67.29,66.94,67.29,22300.0,49.1874,49.4298,49.1727,49.4298,22300.0
2011-10-12 10:00:00,67.22,67.66,67.17,67.66,44900.0,49.3783,49.7016,49.3416,49.7016,44900.0
2011-10-12 10:05:00,67.65,68.01,67.65,67.98,32800.0,49.6942,49.9587,49.6942,49.9366,32800.0
2011-10-12 10:10:00,67.97,68.31,67.91,68.19,29400.0,49.9293,50.179,49.8852,50.0909,29400.0
2011-10-12 10:15:00,68.2,68.35,68.16,68.29,24800.0,50.0982,50.2084,50.0689,50.1643,24800.0
2011-10-12 10:20:00,68.29,68.32,68.14,68.17,17100.0,50.1643,50.1864,50.0542,50.0762,17100.0
2011-10-12 10:25:00,68.17,68.31,68.14,68.31,12200.0,50.0762,50.179,50.0542,50.179,12200.0
2011-10-12 10:30:00,68.31,68.46,68.27,68.44,22600.0,50.179,50.2892,50.1497,50.2745,22600.0
2011-10-12 10:35:00,68.42,68.49,68.3,68.47,15100.0,50.2598,50.3113,50.1717,50.2966,15100.0
2011-10-12 10:40:00,68.48,68.49,68.26,68.31,24000.0,50.3039,50.3113,50.1423,50.179,24000.0
2011-10-12 10:45:00,68.34,68.41,68.34,68.41,27600.0,50.2011,50.2525,50.2011,50.2525,27600.0
2011-10-12 10:50:00,68.39,68.39,68.15,68.15,19800.0,50.2378,50.2378,50.0615,50.0615,19800.0
2011-10-12 10:55:00,68.15,68.18,68.04,68.04,16100.0,50.0615,50.0835,49.9807,49.9807,16100.0
2011-10-12 11:00:00,68.07,68.16,67.95,67.99,28500.0,50.0027,50.0689,49.9146,49.944,28500.0
2011-10-12 11:05:00,67.98,68.02,67.94,68.01,22400.0,49.9366,49.966,49.9072,49.9587,22400.0
2011-10-12 11:10:00,68.01,68.09,68.0,68.06,19100.0,49.9587,50.0174,49.9513,49.9954,19100.0
2011-10-12 11:15:00,68.08,68.2,68.05,68.06,11500.0,50.0101,50.0982,49.988,49.9954,11500.0
2011-10-12 11:20:00,68.06,68.07,67.91,67.92,10000.0,49.9954,50.0027,49.8852,49.8926,10000.0
2011-10-12 11:25:00,67.93,68.03,67.92,67.97,14200.0,49.8999,49.9734,49.8926,49.9293,14200.0
2011-10-12 11:30:00,67.96,68.06,67.95,68.03,10000.0,49.9219,49.9954,49.9146,49.9734,10000.0
2011-10-12 11:35:00,68.03,68.04,67.93,67.93,14600.0,49.9734,49.9807,49.8999,49.8999,14600.0
2011-10-12 11:40:00,67.92,67.92,67.81,67.88,14700.0,49.8926,49.8926,49.8117,49.8632,14700.0
2011-10-12 11:45:00,67.91,67.92,67.8,67.86,12400.0,49.8852,49.8926,49.8044,49.8485,12400.0
2011-10-12 11:50:00,67.86,67.95,67.78,67.95,10000.0,49.8485,49.9146,49.7897,49.9146,10000.0
2011-10-12 11:55:00,67.96,67.98,67.79,67.8,12800.0,49.9219,49.9366,49.7971,49.8044,12800.0
2011-10-12 12:00:00,67.8,67.87,67.79,67.82,9300.0,49.8044,49.8558,49.7971,49.8191,9300.0
2011-10-12 12:05:00,67.82,67.83,67.67,67.69,19100.0,49.8191,49.8264,49.7089,49.7236,19100.0
2011-10-12 12:10:00,67.66,67.73,67.6,67.73,10600.0,49.7016,49.753,49.6575,49.753,10600.0
2011-10-12 12:15:00,67.72,67.73,67.65,67.66,11600.0,49.7456,49.753,49.6942,49.7016,11600.0
2011-10-12 12:20:00,67.65,67.82,67.65,67.77,12500.0,49.6942,49.8191,49.6942,49.7824,12500.0
2011-10-12 12:25:00,67.77,67.87,67.66,67.87,14000.0,49.7824,49.8558,49.7016,49.8558,14000.0
2011-10-12 12:30:00,67.87,67.96,67.84,67.9,11400.0,49.8558,49.9219,49.8338,49.8779,11400.0
2011-10-12 12:35:00,67.9,67.93,67.82,67.85,10700.0,49.8779,49.8999,49.8191,49.8411,10700.0
2011-10-12 12:40:00,67.85,67.9,67.78,67.78,12000.0,49.8411,49.8779,49.7897,49.7897,12000.0
2011-10-12 12:45:00,67.8,67.88,67.8,67.84,12100.0,49.8044,49.8632,49.8044,49.8338,12100.0
2011-10-12 12:50:00,67.85,67.96,67.81,67.93,16500.0,49.8411,49.9219,49.8117,49.8999,16500.0
2011-10-12 12:55:00,67.95,67.95,67.84,67.86,12400.0,49.9146,49.9146,49.8338,49.8485,12400.0
2011-10-12 13:00:00,67.88,67.91,67.84,67.86,32000.0,49.8632,49.8852,49.8338,49.8485,32000.0
2011-10-12 13:05:00,67.89,67.94,67.77,67.8,51400.0,49.8705,49.9072,49.7824,49.8044,51400.0
2011-10-12 13:10:00,67.78,67.88,67.78,67.83,25800.0,49.7897,49.8632,49.7897,49.8264,25800.0
2011-10-12 13:15:00,67.8,67.93,67.8,67.9,23200.0,49.8044,49.8999,49.8044,49.8779,23200.0
2011-10-12 13:20:00,67.93,68.03,67.92,67.92,12600.0,49.8999,49.9734,49.8926,49.8926,12600.0
2011-10-12 13:25:00,67.91,67.95,67.84,67.84,13800.0,49.8852,49.9146,49.8338,49.8338,13800.0
2011-10-12 13:30:00,67.85,68.0,67.84,67.86,18000.0,49.8411,49.9513,49.8338,49.8485,18000.0
2011-10-12 13:35:00,67.84,67.98,67.84,67.94,12400.0,49.8338,49.9366,49.8338,49.9072,12400.0
2011-10-12 13:40:00,67.93,67.98,67.87,67.89,18900.0,49.8999,49.9366,49.8558,49.8705,18900.0
2011-10-12 13:45:00,67.87,67.88,67.75,67.75,13600.0,49.8558,49.8632,49.7677,49.7677,13600.0
2011-10-12 13:50:00,67.77,67.79,67.66,67.7,16500.0,49.7824,49.7971,49.7016,49.7309,16500.0
2011-10-12 13:55:00,67.7,67.72,67.64,67.68,16700.0,49.7309,49.7456,49.6869,49.7163,16700.0
2011-10-12 14:00:00,67.69,67.79,67.62,67.75,49700.0,49.7236,49.7971,49.6722,49.7677,49700.0
2011-10-12 14:05:00,67.76,67.85,67.73,67.83,18300.0,49.775,49.8411,49.753,49.8264,18300.0
2011-10-12 14:10:00,67.84,67.91,67.81,67.91,18700.0,49.8338,49.8852,49.8117,49.8852,18700.0
2011-10-12 14:15:00,67.94,67.94,67.7,67.74,17500.0,49.9072,49.9072,49.7309,49.7603,17500.0
2011-10-12 14:20:00,67.76,67.77,67.67,67.72,16200.0,49.775,49.7824,49.7089,49.7456,16200.0
2011-10-12 14:25:00,67.75,67.78,67.62,67.75,13000.0,49.7677,49.7897,49.6722,49.7677,13000.0
2011-10-12 14:30:00,67.75,67.94,67.74,67.88,20600.0,49.7677,49.9072,49.7603,49.8632,20600.0
2011-10-12 14:35:00,67.86,67.89,67.81,67.82,21700.0,49.8485,49.8705,49.8117,49.8191,21700.0
2011-10-12 14:40:00,67.85,67.9,67.78,67.83,20000.0,49.8411,49.8779,49.7897,49.8264,20000.0
2011-10-12 14:45:00,67.81,67.94,67.77,67.92,18600.0,49.8117,49.9072,49.7824,49.8926,18600.0
2011-10-12 14:50:00,67.93,67.94,67.78,67.81,20300.0,49.8999,49.9072,49.7897,49.8117,20300.0
2011-10-12 14:55:00,67.81,67.81,67.55,67.62,30500.0,49.8117,49.8117,49.6208,49.6722,30500.0
2011-10-12 15:00:00,67.61,67.77,67.58,67.6,23500.0,49.6648,49.7824,49.6428,49.6575,23500.0
2011-10-12 15:05:00,67.58,67.6,67.52,67.57,40900.0,49.6428,49.6575,49.5987,49.6354,40900.0
2011-10-12 15:10:00,67.56,67.69,67.51,67.67,45800.0,49.6281,49.7236,49.5914,49.7089,45800.0
2011-10-12 15:15:00,67.65,67.66,67.45,67.56,33100.0,49.6942,49.7016,49.5473,49.6281,33100.0
2011-10-12 15:20:00,67.56,67.59,67.43,67.5,23600.0,49.6281,49.6501,49.5326,49.584,23600.0
2011-10-12 15:25:00,67.52,67.61,67.43,67.56,31900.0,49.5987,49.6648,49.5326,49.6281,31900.0
2011-10-12 15:30:00,67.59,67.65,67.49,67.61,52500.0,49.6501,49.6942,49.5767,49.6648,52500.0
2011-10-12 15:35:00,67.61,67.71,67.51,67.67,45400.0,49.6648,49.7383,49.5914,49.7089,45400.0
2011-10-12 15:40:00,67.64,67.84,67.63,67.81,43100.0,49.6869,49.8338,49.6795,49.8117,43100.0
2011-10-12 15:45:00,67.79,67.81,67.3,67.37,81600.0,49.7971,49.8117,49.4371,49.4885,81600.0
2011-10-12 15:50:00,67.37,67.53,67.32,67.36,82300.0,49.4885,49.6061,49.4518,49.4812,82300.0
2011-10-12 15:55:00,67.38,67.47,67.37,67.4,144600.0,49.4959,49.562,49.4885,49.5106,144600.0
2011-10-13 09:30:00,66.94,67.02,66.71,66.94,42400.0,49.1727,49.2314,49.0037,49.1727,42400.0
2011-10-13 09:35:00,67.01,67.68,66.88,67.26,132000.0,49.2241,49.7163,49.1286,49.4077,132000.0
2011-10-13 09:40:00,67.26,67.36,66.98,67.0,28500.0,49.4077,49.4812,49.202,49.2167,28500.0
2011-10-13 09:45:00,66.98,67.09,66.91,66.95,67400.0,49.202,49.2829,49.1506,49.18,67400.0
2011-10-13 09:50:00,66.99,66.99,66.61,66.68,20200.0,49.2094,49.2094,48.9303,48.9817,20200.0
2011-10-13 09:55:00,66.66,66.67,66.54,66.61,28700.0,48.967,48.9743,48.8788,48.9303,28700.0
2011-10-13 10:00:00,66.6,66.68,66.38,66.44,41000.0,48.9229,48.9817,48.7613,48.8054,41000.0
2011-10-13 10:05:00,66.43,66.7,66.26,66.68,38000.0,48.798,48.9964,48.6732,48.9817,38000.0
2011-10-13 10:10:00,66.68,66.93,66.59,66.79,24000.0,48.9817,49.1653,48.9156,49.0625,24000.0
2011-10-13 10:15:00,66.75,66.77,66.57,66.61,17100.0,49.0331,49.0478,48.9009,48.9303,17100.0
2011-10-13 10:20:00,66.59,66.81,66.59,66.81,15300.0,48.9156,49.0772,48.9156,49.0772,15300.0
2011-10-13 10:25:00,66.81,66.87,66.68,66.68,13900.0,49.0772,49.1212,48.9817,48.9817,13900.0
2011-10-13 10:30:00,66.66,66.87,66.61,66.81,22300.0,48.967,49.1212,48.9303,49.0772,22300.0
2011-10-13 10:35:00,66.79,66.8,66.69,66.79,15400.0,49.0625,49.0698,48.989,49.0625,15400.0
2011-10-13 10:40:00,66.8,66.82,66.65,66.73,15100.0,49.0698,49.0845,48.9596,49.0184,15100.0
2011-10-13 10:45:00,66.69,66.71,66.62,66.7,13000.0,48.989,49.0037,48.9376,48.9964,13000.0
2011-10-13 10:50:00,66.71,66.78,66.7,66.74,9000.0,49.0037,49.0551,48.9964,49.0257,9000.0
2011-10-13 10:55:00,66.73,66.77,66.52,66.52,18200.0,49.0184,49.0478,48.8641,48.8641,18200.0
2011-10-13 11:00:00,66.54,66.69,66.45,66.69,51500.0,48.8788,48.989,48.8127,48.989,51500.0
2011-10-13 11:05:00,66.7,66.73,66.63,66.68,26400.0,48.9964,49.0184,48.9449,48.9817,26400.0
2011-10-13 11:10:00,66.68,66.87,66.63,66.78,22600.0,48.9817,49.1212,48.9449,49.0551,22600.0
2011-10-13 11:15:00,66.8,66.82,66.44,66.46,29500.0,49.0698,49.0845,48.8054,48.8201,29500.0
2011-10-13 11:20:00,66.44,66.64,66.44,66.62,22500.0,48.8054,48.9523,48.8054,48.9376,22500.0
2011-10-13 11:25:00,66.62,66.72,66.57,66.59,17800.0,48.9376,49.0111,48.9009,48.9156,17800.0
2011-10-13 11:30:00,66.6,66.73,66.58,66.6,38000.0,48.9229,49.0184,48.9082,48.9229,38000.0
2011-10-13 11:35:00,66.62,66.69,66.62,66.68,30900.0,48.9376,48.989,48.9376,48.9817,30900.0
2011-10-13 11:40:00,66.69,66.7,66.63,66.67,41700.0,48.989,48.9964,48.9449,48.9743,41700.0
2011-10-13 11:45:00,66.67,66.71,66.57,66.59,67800.0,48.9743,49.0037,48.9009,48.9156,67800.0
2011-10-13 11:50:00,66.54,66.59,66.48,66.54,16900.0,48.8788,48.9156,48.8348,48.8788,16900.0
2011-10-13 11:55:00,66.52,66.64,66.52,66.57,10700.0,48.8641,48.9523,48.8641,48.9009,10700.0
2011-10-13 12:00:00,66.57,66.71,66.54,66.59,20900.0,48.9009,49.0037,48.8788,48.9156,20900.0
2011-10-13 12:05:00,66.61,66.68,66.58,66.6,11000.0,48.9303,48.9817,48.9082,48.9229,11000.0
2011-10-13 12:10:00,66.61,66.64,66.5,66.54,10700.0,48.9303,48.9523,48.8495,48.8788,10700.0
2011-10-13 12:15:00,66.55,66.64,66.5,66.59,6400.0,48.8862,48.9523,48.8495,48.9156,6400.0
2011-10-13 12:20:00,66.58,66.68,66.58,66.63,13700.0,48.9082,48.9817,48.9082,48.9449,13700.0
2011-10-13 12:25:00,66.62,66.62,66.48,66.55,12300.0,48.9376,48.9376,48.8348,48.8862,12300.0
2011-10-13 12:30:00,66.53,66.64,66.52,66.64,21200.0,48.8715,48.9523,48.8641,48.9523,21200.0
2011-10-13 12:35:00,66.64,66.66,66.6,66.64,5800.0,48.9523,48.967,48.9229,48.9523,5800.0
2011-10-13 12:40:00,66.63,66.65,66.6,66.63,7100.0,48.9449,48.9596,48.9229,48.9449,7100.0
2011-10-13 12:45:00,66.64,66.68,66.6,66.6,17500.0,48.9523,48.9817,48.9229,48.9229,17500.0
2011-10-13 12:50:00,66.6,66.68,66.6,66.66,29900.0,48.9229,48.9817,48.9229,48.967,29900.0
2011-10-13 12:55:00,66.66,66.71,66.66,66.69,26700.0,48.967,49.0037,48.967,48.989,26700.0
2011-10-13 13:00:00,66.7,66.75,66.64,66.66,14900.0,48.9964,49.0331,48.9523,48.967,14900.0
2011-10-13 13:05:00,66.68,66.76,66.59,66.69,58500.0,48.9817,49.0404,48.9156,48.989,58500.0
2011-10-13 13:10:00,66.7,66.94,66.69,66.9,21100.0,48.9964,49.1727,48.989,49.1433,21100.0
2011-10-13 13:15:00,66.92,66.93,66.83,66.85,10200.0,49.158,49.1653,49.0919,49.1066,10200.0
2011-10-13 13:20:00,66.84,66.87,66.76,66.81,17900.0,49.0992,49.1212,49.0404,49.0772,17900.0
2011-10-13 13:25:00,66.81,67.01,66.81,67.0,21200.0,49.0772,49.2241,49.0772,49.2167,21200.0
2011-10-13 13:30:00,66.99,67.12,66.95,67.11,15600.0,49.2094,49.3049,49.18,49.2975,15600.0
2011-10-13 13:35:00,67.11,67.17,67.09,67.1,11900.0,49.2975,49.3416,49.2829,49.2902,11900.0
2011-10-13 13:40:00,67.1,67.11,66.97,67.1,13000.0,49.2902,49.2975,49.1947,49.2902,13000.0
2011-10-13 13:45:00,67.11,67.15,66.99,67.04,10900.0,49.2975,49.3269,49.2094,49.2461,10900.0
2011-10-13 13:50:00,67.04,67.04,66.91,66.91,12400.0,49.2461,49.2461,49.1506,49.1506,12400.0
2011-10-13 13:55:00,66.91,66.93,66.8,66.87,13200.0,49.1506,49.1653,49.0698,49.1212,13200.0
2011-10-13 14:00:00,66.86,66.87,66.78,66.85,12200.0,49.1139,49.1212,49.0551,49.1066,12200.0
2011-10-13 14:05:00,66.84,66.91,66.84,66.89,9200.0,49.0992,49.1506,49.0992,49.1359,9200.0
2011-10-13 14:10:00,66.9,66.9,66.83,66.88,22400.0,49.1433,49.1433,49.0919,49.1286,22400.0
2011-10-13 14:15:00,66.9,67.02,66.87,67.01,20800.0,49.1433,49.2314,49.1212,49.2241,20800.0
2011-10-13 14:20:00,67.0,67.1,66.94,66.98,30600.0,49.2167,49.2902,49.1727,49.202,30600.0
2011-10-13 14:25:00,66.98,67.03,66.95,67.03,63100.0,49.202,49.2388,49.18,49.2388,63100.0
2011-10-13 14:30:00,67.02,67.07,66.97,67.03,20500.0,49.2314,49.2682,49.1947,49.2388,20500.0
2011-10-13 14:35:00,67.04,67.08,66.98,67.01,17500.0,49.2461,49.2755,49.202,49.2241,17500.0
2011-10-13 14:40:00,67.01,67.24,66.97,67.22,20600.0,49.2241,49.393,49.1947,49.3783,20600.0
2011-10-13 14:45:00,67.23,67.47,67.17,67.47,24700.0,49.3857,49.562,49.3416,49.562,24700.0
2011-10-13 14:50:00,67.47,67.53,67.37,67.51,30400.0,49.562,49.6061,49.4885,49.5914,30400.0
2011-10-13 14:55:00,67.52,67.53,67.45,67.48,32400.0,49.5987,49.6061,49.5473,49.5693,32400.0
2011-10-13 15:00:00,67.48,67.55,67.46,67.5,40800.0,49.5693,49.6208,49.5546,49.584,40800.0
2011-10-13 15:05:00,67.49,67.51,67.36,67.4,49200.0,49.5767,49.5914,49.4812,49.5106,49200.0
2011-10-13 15:10:00,67.4,67.42,67.24,67.35,44900.0,49.5106,49.5253,49.393,49.4738,44900.0
2011-10-13 15:15:00,67.36,67.48,67.36,67.41,22400.0,49.4812,49.5693,49.4812,49.5179,22400.0
2011-10-13 15:20:00,67.42,67.42,67.04,67.05,28100.0,49.5253,49.5253,49.2461,49.2535,28100.0
2011-10-13 15:25:00,67.03,67.09,66.94,67.0,33200.0,49.2388,49.2829,49.1727,49.2167,33200.0
2011-10-13 15:30:00,67.01,67.09,66.88,66.95,54900.0,49.2241,49.2829,49.1286,49.18,54900.0
2011-10-13 15:35:00,66.96,67.04,66.84,66.85,34200.0,49.1874,49.2461,49.0992,49.1066,34200.0
2011-10-13 15:40:00,66.87,67.0,66.85,66.9,48500.0,49.1212,49.2167,49.1066,49.1433,48500.0
2011-10-13 15:45:00,66.9,67.04,66.84,66.96,59100.0,49.1433,49.2461,49.0992,49.1874,59100.0
2011-10-13 15:50:00,66.97,67.08,66.94,67.06,66600.0,49.1947,49.2755,49.1727,49.2608,66600.0
2011-10-13 15:55:00,67.07,67.14,67.0,67.03,82600.0,49.2682,49.3196,49.2167,49.2388,82600.0
2011-10-14 09:30:00,67.55,68.11,67.45,68.09,62800.0,49.6208,50.0321,49.5473,50.0174,62800.0
2011-10-14 09:35:00,68.07,68.29,67.83,67.95,53900.0,50.0027,50.1643,49.8264,49.9146,53900.0
2011-10-14 09:40:00,67.98,68.06,67.86,67.91,25500.0,49.9366,49.9954,49.8485,49.8852,25500.0
2011-10-14 09:45:00,67.92,68.02,67.88,67.93,39900.0,49.8926,49.966,49.8632,49.8999,39900.0
2011-10-14 09:50:00,67.92,68.06,67.88,67.95,20700.0,49.8926,49.9954,49.8632,49.9146,20700.0
2011-10-14 09:55:00,67.91,68.1,67.91,68.05,17800.0,49.8852,50.0248,49.8852,49.988,17800.0
2011-10-14 10:00:00,68.03,68.1,67.73,67.75,43300.0,49.9734,50.0248,49.753,49.7677,43300.0
2011-10-14 10:05:00,67.77,67.8,67.67,67.7,35900.0,49.7824,49.8044,49.7089,49.7309,35900.0
2011-10-14 10:10:00,67.69,67.86,67.64,67.77,22700.0,49.7236,49.8485,49.6869,49.7824,22700.0
2011-10-14 10:15:00,67.77,67.77,67.61,67.66,27300.0,49.7824,49.7824,49.6648,49.7016,27300.0
2011-10-14 10:20:00,67.66,67.93,67.63,67.91,38400.0,49.7016,49.8999,49.6795,49.8852,38400.0
2011-10-14 10:25:00,67.9,67.91,67.64,67.64,12800.0,49.8779,49.8852,49.6869,49.6869,12800.0
2011-10-14 10:30:00,67.64,67.76,67.59,67.64,12200.0,49.6869,49.775,49.6501,49.6869,12200.0
2011-10-14 10:35:00,67.68,67.7,67.55,67.57,15200.0,49.7163,49.7309,49.6208,49.6354,15200.0
2011-10-14 10:40:00,67.6,67.7,67.55,67.7,12800.0,49.6575,49.7309,49.6208,49.7309,12800.0
2011-10-14 10:45:00,67.74,67.77,67.58,67.59,15000.0,49.7603,49.7824,49.6428,49.6501,15000.0
2011-10-14 10:50:00,67.61,67.69,67.48,67.56,27800.0,49.6648,49.7236,49.5693,49.6281,27800.0
2011-10-14 10:55:00,67.55,67.69,67.55,67.62,16700.0,49.6208,49.7236,49.6208,49.6722,16700.0
2011-10-14 11:00:00,67.61,67.66,67.57,67.64,17200.0,49.6648,49.7016,49.6354,49.6869,17200.0
2011-10-14 11:05:00,67.62,67.63,67.51,67.55,22500.0,49.6722,49.6795,49.5914,49.6208,22500.0
2011-10-14 11:10:00,67.56,67.59,67.36,67.37,20400.0,49.6281,49.6501,49.4812,49.4885,20400.0
2011-10-14 11:15:00,67.37,67.55,67.3,67.54,15100.0,49.4885,49.6208,49.4371,49.6134,15100.0
2011-10-14 11:20:00,67.55,67.56,67.16,67.2,24200.0,49.6208,49.6281,49.3343,49.3637,24200.0
2011-10-14 11:25:00,67.2,67.21,67.1,67.17,21600.0,49.3637,49.371,49.2902,49.3416,21600.0
2011-10-14 11:30:00,67.16,67.31,67.16,67.3,14800.0,49.3343,49.4445,49.3343,49.4371,14800.0
2011-10-14 11:35:00,67.27,67.34,67.2,67.2,16900.0,49.4151,49.4665,49.3637,49.3637,16900.0
2011-10-14 11:40:00,67.18,67.34,67.18,67.27,7800.0,49.349,49.4665,49.349,49.4151,7800.0
2011-10-14 11:45:00,67.29,67.39,67.27,67.3,7900.0,49.4298,49.5032,49.4151,49.4371,7900.0
2011-10-14 11:50:00,67.28,67.41,67.25,67.37,7700.0,49.4224,49.5179,49.4004,49.4885,7700.0
2011-10-14 11:55:00,67.36,67.45,67.35,67.35,12200.0,49.4812,49.5473,49.4738,49.4738,12200.0
2011-10-14 12:00:00,67.35,67.35,67.24,67.27,15600.0,49.4738,49.4738,49.393,49.4151,15600.0
2011-10-14 12:05:00,67.26,67.27,67.15,67.22,12500.0,49.4077,49.4151,49.3269,49.3783,12500.0
2011-10-14 12:10:00,67.23,67.3,67.2,67.22,8600.0,49.3857,49.4371,49.3637,49.3783,8600.0
2011-10-14 12:15:00,67.22,67.28,67.19,67.23,6800.0,49.3783,49.4224,49.3563,49.3857,6800.0
2011-10-14 12:20:00,67.25,67.33,67.24,67.28,5200.0,49.4004,49.4592,49.393,49.4224,5200.0
2011-10-14 12:25:00,67.28,67.3,67.15,67.28,11200.0,49.4224,49.4371,49.3269,49.4224,11200.0
2011-10-14 12:30:00,67.27,67.37,67.26,67.37,5000.0,49.4151,49.4885,49.4077,49.4885,5000.0
2011-10-14 12:35:00,67.39,67.46,67.25,67.33,25400.0,49.5032,49.5546,49.4004,49.4592,25400.0
2011-10-14 12:40:00,67.34,67.44,67.34,67.43,7200.0,49.4665,49.54,49.4665,49.5326,7200.0
2011-10-14 12:45:00,67.42,67.48,67.42,67.42,6200.0,49.5253,49.5693,49.5253,49.5253,6200.0
2011-10-14 12:50:00,67.4,67.44,67.35,67.43,5100.0,49.5106,49.54,49.4738,49.5326,5100.0
2011-10-14 12:55:00,67.41,67.49,67.41,67.45,7300.0,49.5179,49.5767,49.5179,49.5473,7300.0
2011-10-14 13:00:00,67.44,67.57,67.44,67.57,4400.0,49.54,49.6354,49.54,49.6354,4400.0
2011-10-14 13:05:00,67.57,67.61,67.56,67.59,4000.0,49.6354,49.6648,49.6281,49.6501,4000.0
2011-10-14 13:10:00,67.59,67.61,67.53,67.6,5600.0,49.6501,49.6648,49.6061,49.6575,5600.0
2011-10-14 13:15:00,67.61,67.74,67.61,67.63,19000.0,49.6648,49.7603,49.6648,49.6795,19000.0
2011-10-14 13:20:00,67.62,67.65,67.51,67.53,16500.0,49.6722,49.6942,49.5914,49.6061,16500.0
2011-10-14 13:25:00,67.52,67.54,67.42,67.45,9000.0,49.5987,49.6134,49.5253,49.5473,9000.0
2011-10-14 13:30:00,67.43,67.44,67.35,67.4,8800.0,49.5326,49.54,49.4738,49.5106,8800.0
2011-10-14 13:35:00,67.39,67.4,67.35,67.37,5900.0,49.5032,49.5106,49.4738,49.4885,5900.0
2011-10-14 13:40:00,67.37,67.47,67.37,67.45,5500.0,49.4885,49.562,49.4885,49.5473,5500.0
2011-10-14 13:45:00,67.49,67.58,67.47,67.57,7800.0,49.5767,49.6428,49.562,49.6354,7800.0
2011-10-14 13:50:00,67.56,67.72,67.5,67.69,31200.0,49.6281,49.7456,49.584,49.7236,31200.0
2011-10-14 13:55:00,67.71,67.72,67.63,67.65,44500.0,49.7383,49.7456,49.6795,49.6942,44500.0
2011-10-14 14:00:00,67.65,67.7,67.63,67.64,6900.0,49.6942,49.7309,49.6795,49.6869,6900.0
2011-10-14 14:05:00,67.63,67.63,67.56,67.59,5700.0,49.6795,49.6795,49.6281,49.6501,5700.0
2011-10-14 14:10:00,67.57,67.64,67.54,67.58,5300.0,49.6354,49.6869,49.6134,49.6428,5300.0
2011-10-14 14:15:00,67.58,67.68,67.56,67.66,8400.0,49.6428,49.7163,49.6281,49.7016,8400.0
2011-10-14 14:20:00,67.66,67.72,67.6,67.61,38200.0,49.7016,49.7456,49.6575,49.6648,38200.0
2011-10-14 14:25:00,67.62,67.74,67.6,67.67,37600.0,49.6722,49.7603,49.6575,49.7089,37600.0
2011-10-14 14:30:00,67.67,67.69,67.51,67.51,16200.0,49.7089,49.7236,49.5914,49.5914,16200.0
2011-10-14 14:35:00,67.51,67.64,67.5,67.56,8300.0,49.5914,49.6869,49.584,49.6281,8300.0
2011-10-14 14:40:00,67.56,67.64,67.56,67.59,7300.0,49.6281,49.6869,49.6281,49.6501,7300.0
2011-10-14 14:45:00,67.6,67.63,67.56,67.58,10000.0,49.6575,49.6795,49.6281,49.6428,10000.0
2011-10-14 14:50:00,67.58,67.65,67.55,67.63,18100.0,49.6428,49.6942,49.6208,49.6795,18100.0
2011-10-14 14:55:00,67.64,67.77,67.59,67.77,9600.0,49.6869,49.7824,49.6501,49.7824,9600.0
2011-10-14 15:00:00,67.82,67.83,67.78,67.81,9400.0,49.8191,49.8264,49.7897,49.8117,9400.0
2011-10-14 15:05:00,67.8,67.84,67.73,67.73,11400.0,49.8044,49.8338,49.753,49.753,11400.0
2011-10-14 15:10:00,67.74,67.75,67.67,67.71,7500.0,49.7603,49.7677,49.7089,49.7383,7500.0
2011-10-14 15:15:00,67.7,67.83,67.7,67.83,10600.0,49.7309,49.8264,49.7309,49.8264,10600.0
2011-10-14 15:20:00,67.83,67.94,67.83,67.89,12100.0,49.8264,49.9072,49.8264,49.8705,12100.0
2011-10-14 15:25:00,67.91,67.96,67.88,67.94,14000.0,49.8852,49.9219,49.8632,49.9072,14000.0
2011-10-14 15:30:00,67.94,68.12,67.92,68.11,34000.0,49.9072,50.0395,49.8926,50.0321,34000.0
2011-10-14 15:35:00,68.1,68.1,67.85,67.85,18700.0,50.0248,50.0248,49.8411,49.8411,18700.0
2011-10-14 15:40:00,67.85,67.92,67.8,67.84,26000.0,49.8411,49.8926,49.8044,49.8338,26000.0
2011-10-14 15:45:00,67.85,67.97,67.64,67.74,35300.0,49.8411,49.9293,49.6869,49.7603,35300.0
2011-10-14 15:50:00,67.76,67.9,67.65,67.9,72800.0,49.775,49.8779,49.6942,49.8779,72800.0
2011-10-14 15:55:00,67.9,68.26,67.88,68.18,232200.0,49.8779,50.1423,49.8632,50.0835,232200.0
2011-10-17 09:30:00,68.06,68.06,67.62,67.65,30500.0,49.9954,49.9954,49.6722,49.6942,30500.0
2011-10-17 09:35:00,67.69,67.74,67.54,67.56,23200.0,49.7236,49.7603,49.6134,49.6281,23200.0
2011-10-17 09:40:00,67.53,67.67,67.36,67.65,29400.0,49.6061,49.7089,49.4812,49.6942,29400.0
2011-10-17 09:45:00,67.65,67.69,67.41,67.41,19000.0,49.6942,49.7236,49.5179,49.5179,19000.0
2011-10-17 09:50:00,67.4,67.59,67.1,67.11,33400.0,49.5106,49.6501,49.2902,49.2975,33400.0
2011-10-17 09:55:00,67.13,67.24,67.05,67.14,41900.0,49.3122,49.393,49.2535,49.3196,41900.0
2011-10-17 10:00:00,67.11,67.2,67.0,67.0,35100.0,49.2975,49.3637,49.2167,49.2167,35100.0
2011-10-17 10:05:00,67.0,67.05,66.91,67.03,22400.0,49.2167,49.2535,49.1506,49.2388,22400.0
2011-10-17 10:10:00,67.03,67.09,66.85,66.85,46000.0,49.2388,49.2829,49.1066,49.1066,46000.0
2011-10-17 10:15:00,66.86,66.95,66.76,66.88,28700.0,49.1139,49.18,49.0404,49.1286,28700.0
2011-10-17 10:20:00,66.89,66.93,66.81,66.92,12100.0,49.1359,49.1653,49.0772,49.158,12100.0
2011-10-17 10:25:00,66.93,66.96,66.85,66.87,11100.0,49.1653,49.1874,49.1066,49.1212,11100.0
2011-10-17 10:30:00,66.87,67.0,66.85,66.92,17000.0,49.1212,49.2167,49.1066,49.158,17000.0
2011-10-17 10:35:00,66.91,67.11,66.9,67.11,11100.0,49.1506,49.2975,49.1433,49.2975,11100.0
2011-10-17 10:40:00,67.11,67.11,66.68,66.69,61000.0,49.2975,49.2975,48.9817,48.989,61000.0
2011-10-17 10:45:00,66.71,66.83,66.63,66.73,12800.0,49.0037,49.0919,48.9449,49.0184,12800.0
2011-10-17 10:50:00,66.71,66.8,66.63,66.78,20300.0,49.0037,49.0698,48.9449,49.0551,20300.0
2011-10-17 10:55:00,66.78,66.94,66.77,66.9,14400.0,49.0551,49.1727,49.0478,49.1433,14400.0
2011-10-17 11:00:00,66.89,66.89,66.74,66.76,8600.0,49.1359,49.1359,49.0257,49.0404,8600.0
2011-10-17 11:05:00,66.76,66.92,66.76,66.92,10100.0,49.0404,49.158,49.0404,49.158,10100.0
2011-10-17 11:10:00,66.94,66.94,66.8,66.87,10300.0,49.1727,49.1727,49.0698,49.1212,10300.0
2011-10-17 11:15:00,66.86,66.89,66.8,66.82,12700.0,49.1139,49.1359,49.0698,49.0845,12700.0
2011-10-17 11:20:00,66.82,67.01,66.82,67.01,19400.0,49.0845,49.2241,49.0845,49.2241,19400.0
2011-10-17 11:25:00,67.02,67.11,66.99,67.06,26400.0,49.2314,49.2975,49.2094,49.2608,26400.0
2011-10-17 11:30:00,67.04,67.06,67.01,67.03,7700.0,49.2461,49.2608,49.2241,49.2388,7700.0
2011-10-17 11:35:00,67.01,67.03,66.88,66.89,11400.0,49.2241,49.2388,49.1286,49.1359,11400.0
2011-10-17 11:40:00,66.89,66.89,66.82,66.84,9500.0,49.1359,49.1359,49.0845,49.0992,9500.0
2011-10-17 11:45:00,66.84,66.86,66.7,66.71,16800.0,49.0992,49.1139,48.9964,49.0037,16800.0
2011-10-17 11:50:00,66.72,66.88,66.71,66.78,6300.0,49.0111,49.1286,49.0037,49.0551,6300.0
2011-10-17 11:55:00,66.76,66.92,66.76,66.81,8200.0,49.0404,49.158,49.0404,49.0772,8200.0
2011-10-17 12:00:00,66.78,66.78,66.7,66.77,6300.0,49.0551,49.0551,48.9964,49.0478,6300.0
2011-10-17 12:05:00,66.8,66.83,66.74,66.74,9700.0,49.0698,49.0919,49.0257,49.0257,9700.0
2011-10-17 12:10:00,66.73,66.73,66.63,66.63,7700.0,49.0184,49.0184,48.9449,48.9449,7700.0
2011-10-17 12:15:00,66.6,66.71,66.59,66.71,3300.0,48.9229,49.0037,48.9156,49.0037,3300.0
2011-10-17 12:20:00,66.72,66.72,66.59,66.62,8500.0,49.0111,49.0111,48.9156,48.9376,8500.0
2011-10-17 12:25:00,66.62,66.7,66.62,66.65,5100.0,48.9376,48.9964,48.9376,48.9596,5100.0
2011-10-17 12:30:00,66.64,66.66,66.56,66.66,8700.0,48.9523,48.967,48.8935,48.967,8700.0
2011-10-17 12:35:00,66.65,66.72,66.62,66.66,6800.0,48.9596,49.0111,48.9376,48.967,6800.0
2011-10-17 12:40:00,66.64,66.78,66.63,66.77,11000.0,48.9523,49.0551,48.9449,49.0478,11000.0
2011-10-17 12:45:00,66.79,66.79,66.52,66.55,7500.0,49.0625,49.0625,48.8641,48.8862,7500.0
2011-10-17 12:50:00,66.57,66.74,66.57,66.62,16800.0,48.9009,49.0257,48.9009,48.9376,16800.0
2011-10-17 12:55:00,66.6,66.62,66.5,66.5,11000.0,48.9229,48.9376,48.8495,48.8495,11000.0
2011-10-17 13:00:00,66.5,66.52,66.38,66.49,18600.0,48.8495,48.8641,48.7613,48.8421,18600.0
2011-10-17 13:05:00,66.47,66.51,66.42,66.45,24100.0,48.8274,48.8568,48.7907,48.8127,24100.0
2011-10-17 13:10:00,66.45,66.52,66.43,66.52,12300.0,48.8127,48.8641,48.798,48.8641,12300.0
2011-10-17 13:15:00,66.5,66.56,66.4,66.56,13400.0,48.8495,48.8935,48.776,48.8935,13400.0
2011-10-17 13:20:00,66.58,66.6,66.51,66.56,4200.0,48.9082,48.9229,48.8568,48.8935,4200.0
2011-10-17 13:25:00,66.57,66.59,66.46,66.47,5700.0,48.9009,48.9156,48.8201,48.8274,5700.0
2011-10-17 13:30:00,66.49,66.49,66.41,66.48,9100.0,48.8421,48.8421,48.7833,48.8348,9100.0
2011-10-17 13:35:00,66.48,66.48,66.29,66.41,22900.0,48.8348,48.8348,48.6952,48.7833,22900.0
2011-10-17 13:40:00,66.41,66.6,66.41,66.52,20700.0,48.7833,48.9229,48.7833,48.8641,20700.0
2011-10-17 13:45:00,66.5,66.54,66.43,66.43,9400.0,48.8495,48.8788,48.798,48.798,9400.0
2011-10-17 13:50:00,66.43,66.55,66.43,66.46,9600.0,48.798,48.8862,48.798,48.8201,9600.0
2011-10-17 13:55:00,66.46,66.57,66.45,66.57,9100.0,48.8201,48.9009,48.8127,48.9009,9100.0
2011-10-17 14:00:00,66.52,66.63,66.48,66.51,14700.0,48.8641,48.9449,48.8348,48.8568,14700.0
2011-10-17 14:05:00,66.46,66.49,66.35,66.38,11900.0,48.8201,48.8421,48.7393,48.7613,11900.0
2011-10-17 14:10:00,66.37,66.57,66.36,66.57,9100.0,48.754,48.9009,48.7466,48.9009,9100.0
2011-10-17 14:15:00,66.55,66.56,66.45,66.56,12100.0,48.8862,48.8935,48.8127,48.8935,12100.0
2011-10-17 14:20:00,66.57,66.6,66.47,66.47,9000.0,48.9009,48.9229,48.8274,48.8274,9000.0
2011-10-17 14:25:00,66.46,66.52,66.46,66.5,10400.0,48.8201,48.8641,48.8201,48.8495,10400.0
2011-10-17 14:30:00,66.47,66.52,66.41,66.46,14800.0,48.8274,48.8641,48.7833,48.8201,14800.0
2011-10-17 14:35:00,66.44,66.47,66.36,66.38,19100.0,48.8054,48.8274,48.7466,48.7613,19100.0
2011-10-17 14:40:00,66.41,66.53,66.4,66.46,16000.0,48.7833,48.8715,48.776,48.8201,16000.0
2011-10-17 14:45:00,66.47,66.51,66.42,66.51,14600.0,48.8274,48.8568,48.7907,48.8568,14600.0
2011-10-17 14:50:00,66.51,66.53,66.41,66.53,14800.0,48.8568,48.8715,48.7833,48.8715,14800.0
2011-10-17 14:55:00,66.55,66.73,66.51,66.73,15000.0,48.8862,49.0184,48.8568,49.0184,15000.0
2011-10-17 15:00:00,66.72,66.87,66.72,66.84,15600.0,49.0111,49.1212,49.0111,49.0992,15600.0
2011-10-17 15:05:00,66.85,66.85,66.62,66.63,11000.0,49.1066,49.1066,48.9376,48.9449,11000.0
2011-10-17 15:10:00,66.63,66.82,66.62,66.69,13500.0,48.9449,49.0845,48.9376,48.989,13500.0
2011-10-17 15:15:00,66.69,66.78,66.62,66.62,17600.0,48.989,49.0551,48.9376,48.9376,17600.0
2011-10-17 15:20:00,66.63,66.66,66.57,66.59,16000.0,48.9449,48.967,48.9009,48.9156,16000.0
2011-10-17 15:25:00,66.59,66.62,66.52,66.6,16800.0,48.9156,48.9376,48.8641,48.9229,16800.0
2011-10-17 15:30:00,66.62,66.69,66.46,66.5,26000.0,48.9376,48.989,48.8201,48.8495,26000.0
2011-10-17 15:35:00,66.49,66.56,66.36,66.39,31600.0,48.8421,48.8935,48.7466,48.7686,31600.0
2011-10-17 15:40:00,66.42,66.85,66.4,66.83,42200.0,48.7907,49.1066,48.776,49.0919,42200.0
2011-10-17 15:45:00,66.84,66.87,66.5,66.62,55300.0,49.0992,49.1212,48.8495,48.9376,55300.0
2011-10-17 15:50:00,66.63,66.65,66.35,66.38,91100.0,48.9449,48.9596,48.7393,48.7613,91100.0
2011-10-17 15:55:00,66.38,66.43,66.26,66.42,128100.0,48.7613,48.798,48.6732,48.7907,128100.0
2011-10-18 09:30:00,66.3,66.65,66.29,66.45,24500.0,48.7025,48.9596,48.6952,48.8127,24500.0
2011-10-18 09:35:00,66.44,66.84,66.44,66.69,18200.0,48.8054,49.0992,48.8054,48.989,18200.0
2011-10-18 09:40:00,66.76,66.87,66.54,66.59,17400.0,49.0404,49.1212,48.8788,48.9156,17400.0
2011-10-18 09:45:00,66.6,66.7,66.41,66.41,27700.0,48.9229,48.9964,48.7833,48.7833,27700.0
2011-10-18 09:50:00,66.42,66.52,66.38,66.52,20200.0,48.7907,48.8641,48.7613,48.8641,20200.0
2011-10-18 09:55:00,66.51,66.6,66.36,66.57,31300.0,48.8568,48.9229,48.7466,48.9009,31300.0
2011-10-18 10:00:00,66.6,66.61,66.18,66.19,28900.0,48.9229,48.9303,48.6144,48.6217,28900.0
2011-10-18 10:05:00,66.18,66.75,66.18,66.75,28700.0,48.6144,49.0331,48.6144,49.0331,28700.0
2011-10-18 10:10:00,66.73,66.99,66.7,66.8,19700.0,49.0184,49.2094,48.9964,49.0698,19700.0
2011-10-18 10:15:00,66.81,66.81,66.46,66.46,17800.0,49.0772,49.0772,48.8201,48.8201,17800.0
2011-10-18 10:20:00,66.46,67.02,66.46,66.88,18500.0,48.8201,49.2314,48.8201,49.1286,18500.0
2011-10-18 10:25:00,66.85,67.19,66.82,67.19,18400.0,49.1066,49.3563,49.0845,49.3563,18400.0
2011-10-18 10:30:00,67.21,67.24,67.08,67.14,15000.0,49.371,49.393,49.2755,49.3196,15000.0
2011-10-18 10:35:00,67.19,67.23,67.01,67.04,21100.0,49.3563,49.3857,49.2241,49.2461,21100.0
2011-10-18 10:40:00,67.06,67.36,67.06,67.3,17900.0,49.2608,49.4812,49.2608,49.4371,17900.0
2011-10-18 10:45:00,67.32,67.46,67.26,67.41,11200.0,49.4518,49.5546,49.4077,49.5179,11200.0
2011-10-18 10:50:00,67.44,67.65,67.4,67.52,18100.0,49.54,49.6942,49.5106,49.5987,18100.0
2011-10-18 10:55:00,67.51,67.55,67.47,67.48,10300.0,49.5914,49.6208,49.562,49.5693,10300.0
2011-10-18 11:00:00,67.48,67.53,67.42,67.46,14600.0,49.5693,49.6061,49.5253,49.5546,14600.0
2011-10-18 11:05:00,67.49,67.64,67.46,67.62,13400.0,49.5767,49.6869,49.5546,49.6722,13400.0
2011-10-18 11:10:00,67.61,67.67,67.49,67.59,26600.0,49.6648,49.7089,49.5767,49.6501,26600.0
2011-10-18 11:15:00,67.57,67.58,67.51,67.55,12200.0,49.6354,49.6428,49.5914,49.6208,12200.0
2011-10-18 11:20:00,67.56,67.61,67.42,67.45,11200.0,49.6281,49.6648,49.5253,49.5473,11200.0
2011-10-18 11:25:00,67.48,67.53,67.32,67.43,12200.0,49.5693,49.6061,49.4518,49.5326,12200.0
2011-10-18 11:30:00,67.43,67.58,67.43,67.57,11600.0,49.5326,49.6428,49.5326,49.6354,11600.0
2011-10-18 11:35:00,67.57,67.87,67.56,67.84,25300.0,49.6354,49.8558,49.6281,49.8338,25300.0
2011-10-18 11:40:00,67.83,67.9,67.74,67.9,14100.0,49.8264,49.8779,49.7603,49.8779,14100.0
2011-10-18 11:45:00,67.89,67.89,67.77,67.85,13200.0,49.8705,49.8705,49.7824,49.8411,13200.0
2011-10-18 11:50:00,67.86,67.96,67.78,67.78,15800.0,49.8485,49.9219,49.7897,49.7897,15800.0
2011-10-18 11:55:00,67.78,67.92,67.77,67.84,16700.0,49.7897,49.8926,49.7824,49.8338,16700.0
2011-10-18 12:00:00,67.85,67.87,67.74,67.78,5400.0,49.8411,49.8558,49.7603,49.7897,5400.0
2011-10-18 12:05:00,67.78,67.78,67.7,67.74,7400.0,49.7897,49.7897,49.7309,49.7603,7400.0
2011-10-18 12:10:00,67.76,67.77,67.65,67.65,6200.0,49.775,49.7824,49.6942,49.6942,6200.0
2011-10-18 12:15:00,67.65,67.66,67.55,67.56,7800.0,49.6942,49.7016,49.6208,49.6281,7800.0
2011-10-18 12:20:00,67.58,67.67,67.58,67.63,15400.0,49.6428,49.7089,49.6428,49.6795,15400.0
2011-10-18 12:25:00,67.62,67.69,67.59,67.66,8300.0,49.6722,49.7236,49.6501,49.7016,8300.0
2011-10-18 12:30:00,67.67,67.73,67.62,67.63,6300.0,49.7089,49.753,49.6722,49.6795,6300.0
2011-10-18 12:35:00,67.65,67.87,67.65,67.87,7100.0,49.6942,49.8558,49.6942,49.8558,7100.0
2011-10-18 12:40:00,67.88,68.0,67.88,67.98,11300.0,49.8632,49.9513,49.8632,49.9366,11300.0
2011-10-18 12:45:00,68.0,68.05,68.0,68.0,8400.0,49.9513,49.988,49.9513,49.9513,8400.0
2011-10-18 12:50:00,68.0,68.02,67.95,68.02,13800.0,49.9513,49.966,49.9146,49.966,13800.0
2011-10-18 12:55:00,68.01,68.07,67.95,67.96,38700.0,49.9587,50.0027,49.9146,49.9219,38700.0
2011-10-18 13:00:00,67.99,68.08,67.98,68.01,18900.0,49.944,50.0101,49.9366,49.9587,18900.0
2011-10-18 13:05:00,67.99,68.0,67.96,67.99,6500.0,49.944,49.9513,49.9219,49.944,6500.0
2011-10-18 13:10:00,67.99,68.01,67.94,67.95,10100.0,49.944,49.9587,49.9072,49.9146,10100.0
2011-10-18 13:15:00,67.96,67.99,67.9,67.92,10700.0,49.9219,49.944,49.8779,49.8926,10700.0
2011-10-18 13:20:00,67.91,67.92,67.88,67.88,8500.0,49.8852,49.8926,49.8632,49.8632,8500.0
2011-10-18 13:25:00,67.87,68.0,67.84,68.0,10200.0,49.8558,49.9513,49.8338,49.9513,10200.0
2011-10-18 13:30:00,68.0,68.0,67.92,67.97,15300.0,49.9513,49.9513,49.8926,49.9293,15300.0
2011-10-18 13:35:00,67.97,68.02,67.94,68.0,21200.0,49.9293,49.966,49.9072,49.9513,21200.0
2011-10-18 13:40:00,68.0,68.0,67.92,67.92,7100.0,49.9513,49.9513,49.8926,49.8926,7100.0
2011-10-18 13:45:00,67.92,68.02,67.86,68.01,14400.0,49.8926,49.966,49.8485,49.9587,14400.0
2011-10-18 13:50:00,68.03,68.22,68.03,68.17,17600.0,49.9734,50.1129,49.9734,50.0762,17600.0
2011-10-18 13:55:00,68.16,68.27,68.14,68.27,42600.0,50.0689,50.1497,50.0542,50.1497,42600.0
2011-10-18 14:00:00,68.26,68.3,68.13,68.19,21400.0,50.1423,50.1717,50.0468,50.0909,21400.0
2011-10-18 14:05:00,68.25,68.32,68.15,68.32,29000.0,50.135,50.1864,50.0615,50.1864,29000.0
2011-10-18 14:10:00,68.33,68.4,68.27,68.4,12100.0,50.1937,50.2451,50.1497,50.2451,12100.0
2011-10-18 14:15:00,68.4,68.4,68.26,68.29,27900.0,50.2451,50.2451,50.1423,50.1643,27900.0
2011-10-18 14:20:00,68.3,68.3,68.12,68.19,58600.0,50.1717,50.1717,50.0395,50.0909,58600.0
2011-10-18 14:25:00,68.18,68.28,68.14,68.14,19900.0,50.0835,50.157,50.0542,50.0542,19900.0
2011-10-18 14:30:00,68.16,68.27,68.14,68.27,36300.0,50.0689,50.1497,50.0542,50.1497,36300.0
2011-10-18 14:35:00,68.27,68.29,68.08,68.08,14700.0,50.1497,50.1643,50.0101,50.0101,14700.0
2011-10-18 14:40:00,68.08,68.16,68.06,68.06,25000.0,50.0101,50.0689,49.9954,49.9954,25000.0
2011-10-18 14:45:00,68.06,68.21,68.06,68.14,18400.0,49.9954,50.1056,49.9954,50.0542,18400.0
2011-10-18 14:50:00,68.14,68.15,68.04,68.04,22500.0,50.0542,50.0615,49.9807,49.9807,22500.0
2011-10-18 14:55:00,68.05,68.12,67.99,68.08,31800.0,49.988,50.0395,49.944,50.0101,31800.0
2011-10-18 15:00:00,68.07,68.55,68.07,68.48,80200.0,50.0027,50.3553,50.0027,50.3039,80200.0
2011-10-18 15:05:00,68.47,68.64,68.43,68.57,173600.0,50.2966,50.4214,50.2672,50.37,173600.0
2011-10-18 15:10:00,68.57,69.14,68.56,68.92,96800.0,50.37,50.7887,50.3627,50.6271,96800.0
2011-10-18 15:15:00,68.92,69.06,68.64,68.64,70500.0,50.6271,50.73,50.4214,50.4214,70500.0
2011-10-18 15:20:00,68.64,68.78,68.44,68.46,56300.0,50.4214,50.5243,50.2745,50.2892,56300.0
2011-10-18 15:25:00,68.45,68.54,68.28,68.32,77800.0,50.2819,50.348,50.157,50.1864,77800.0
2011-10-18 15:30:00,68.32,68.41,68.05,68.09,87800.0,50.1864,50.2525,49.988,50.0174,87800.0
2011-10-18 15:35:00,68.09,68.42,68.08,68.21,91400.0,50.0174,50.2598,50.0101,50.1056,91400.0
2011-10-18 15:40:00,68.21,68.43,68.19,68.42,92000.0,50.1056,50.2672,50.0909,50.2598,92000.0
2011-10-18 15:45:00,68.43,68.54,68.35,68.45,136400.0,50.2672,50.348,50.2084,50.2819,136400.0
2011-10-18 15:50:00,68.46,68.82,68.46,68.8,88900.0,50.2892,50.5537,50.2892,50.539,88900.0
2011-10-18 15:55:00,68.78,68.79,68.23,68.4,179500.0,50.5243,50.5316,50.1203,50.2451,179500.0
2011-10-19 09:30:00,68.47,68.76,68.38,68.62,49800.0,50.2966,50.5096,50.2305,50.4068,49800.0
2011-10-19 09:35:00,68.64,68.99,68.64,68.97,43600.0,50.4214,50.6786,50.4214,50.6639,43600.0
2011-10-19 09:40:00,68.96,69.07,68.67,68.74,68700.0,50.6565,50.7373,50.4435,50.4949,68700.0
2011-10-19 09:45:00,68.74,68.88,68.7,68.83,82100.0,50.4949,50.5977,50.4655,50.561,82100.0
2011-10-19 09:50:00,68.83,68.9,68.68,68.69,53200.0,50.561,50.6124,50.4508,50.4582,53200.0
2011-10-19 09:55:00,68.7,68.82,68.57,68.82,48300.0,50.4655,50.5537,50.37,50.5537,48300.0
2011-10-19 10:00:00,68.81,68.83,68.65,68.79,63200.0,50.5463,50.561,50.4288,50.5316,63200.0
2011-10-19 10:05:00,68.79,68.83,68.69,68.74,37000.0,50.5316,50.561,50.4582,50.4949,37000.0
2011-10-19 10:10:00,68.75,68.84,68.68,68.73,22900.0,50.5023,50.5684,50.4508,50.4876,22900.0
2011-10-19 10:15:00,68.72,68.97,68.58,68.96,89400.0,50.4802,50.6639,50.3774,50.6565,89400.0
2011-10-19 10:20:00,68.91,68.91,68.67,68.79,18500.0,50.6198,50.6198,50.4435,50.5316,18500.0
2011-10-19 10:25:00,68.8,68.95,68.8,68.88,15700.0,50.539,50.6492,50.539,50.5977,15700.0
2011-10-19 10:30:00,68.89,68.91,68.65,68.65,23100.0,50.6051,50.6198,50.4288,50.4288,23100.0
2011-10-19 10:35:00,68.67,68.72,68.54,68.67,32000.0,50.4435,50.4802,50.348,50.4435,32000.0
2011-10-19 10:40:00,68.67,68.76,68.45,68.45,16600.0,50.4435,50.5096,50.2819,50.2819,16600.0
2011-10-19 10:45:00,68.46,68.6,68.4,68.55,30500.0,50.2892,50.3921,50.2451,50.3553,30500.0
2011-10-19 10:50:00,68.55,68.65,68.48,68.63,19400.0,50.3553,50.4288,50.3039,50.4141,19400.0
2011-10-19 10:55:00,68.62,68.62,68.47,68.48,28300.0,50.4068,50.4068,50.2966,50.3039,28300.0
2011-10-19 11:00:00,68.46,68.49,68.36,68.36,25400.0,50.2892,50.3113,50.2158,50.2158,25400.0
2011-10-19 11:05:00,68.36,68.42,68.31,68.42,30200.0,50.2158,50.2598,50.179,50.2598,30200.0
2011-10-19 11:10:00,68.41,68.46,68.32,68.36,17700.0,50.2525,50.2892,50.1864,50.2158,17700.0
2011-10-19 11:15:00,68.35,68.45,68.25,68.26,25600.0,50.2084,50.2819,50.135,50.1423,25600.0
2011-10-19 11:20:00,68.24,68.38,68.23,68.33,25200.0,50.1276,50.2305,50.1203,50.1937,25200.0
2011-10-19 11:25:00,68.33,68.34,68.15,68.15,44400.0,50.1937,50.2011,50.0615,50.0615,44400.0
2011-10-19 11:30:00,68.15,68.39,68.12,68.28,48900.0,50.0615,50.2378,50.0395,50.157,48900.0
2011-10-19 11:35:00,68.28,68.33,68.17,68.17,21300.0,50.157,50.1937,50.0762,50.0762,21300.0
2011-10-19 11:40:00,68.16,68.22,68.11,68.12,30300.0,50.0689,50.1129,50.0321,50.0395,30300.0
2011-10-19 11:45:00,68.14,68.16,68.0,68.07,31700.0,50.0542,50.0689,49.9513,50.0027,31700.0
2011-10-19 11:50:00,68.08,68.12,67.97,67.97,31000.0,50.0101,50.0395,49.9293,49.9293,31000.0
2011-10-19 11:55:00,67.97,67.98,67.87,67.88,18200.0,49.9293,49.9366,49.8558,49.8632,18200.0
2011-10-19 12:00:00,67.87,67.9,67.75,67.75,38900.0,49.8558,49.8779,49.7677,49.7677,38900.0
2011-10-19 12:05:00,67.77,67.8,67.7,67.73,24300.0,49.7824,49.8044,49.7309,49.753,24300.0
2011-10-19 12:10:00,67.72,67.89,67.68,67.88,17800.0,49.7456,49.8705,49.7163,49.8632,17800.0
2011-10-19 12:15:00,67.9,68.0,67.89,67.98,24100.0,49.8779,49.9513,49.8705,49.9366,24100.0
2011-10-19 12:20:00,67.98,68.03,67.97,68.03,31500.0,49.9366,49.9734,49.9293,49.9734,31500.0
2011-10-19 12:25:00,68.04,68.05,67.9,67.98,22900.0,49.9807,49.988,49.8779,49.9366,22900.0
2011-10-19 12:30:00,67.98,67.98,67.78,67.78,20600.0,49.9366,49.9366,49.7897,49.7897,20600.0
2011-10-19 12:35:00,67.78,68.02,67.78,67.96,23300.0,49.7897,49.966,49.7897,49.9219,23300.0
2011-10-19 12:40:00,67.95,68.02,67.93,67.99,22300.0,49.9146,49.966,49.8999,49.944,22300.0
2011-10-19 12:45:00,68.01,68.05,67.95,67.96,13000.0,49.9587,49.988,49.9146,49.9219,13000.0
2011-10-19 12:50:00,67.95,68.05,67.94,68.01,19500.0,49.9146,49.988,49.9072,49.9587,19500.0
2011-10-19 12:55:00,67.99,68.01,67.93,67.94,13600.0,49.944,49.9587,49.8999,49.9072,13600.0
2011-10-19 13:00:00,67.93,68.11,67.92,68.07,25900.0,49.8999,50.0321,49.8926,50.0027,25900.0
2011-10-19 13:05:00,68.06,68.1,68.01,68.09,18000.0,49.9954,50.0248,49.9587,50.0174,18000.0
2011-10-19 13:10:00,68.09,68.11,68.05,68.11,16700.0,50.0174,50.0321,49.988,50.0321,16700.0
2011-10-19 13:15:00,68.11,68.11,67.97,68.05,45800.0,50.0321,50.0321,49.9293,49.988,45800.0
2011-10-19 13:20:00,68.06,68.1,68.02,68.1,13900.0,49.9954,50.0248,49.966,50.0248,13900.0
2011-10-19 13:25:00,68.09,68.16,68.0,68.0,16500.0,50.0174,50.0689,49.9513,49.9513,16500.0
2011-10-19 13:30:00,68.03,68.03,67.97,67.98,19800.0,49.9734,49.9734,49.9293,49.9366,19800.0
2011-10-19 13:35:00,67.99,68.01,67.9,67.92,14600.0,49.944,49.9587,49.8779,49.8926,14600.0
2011-10-19 13:40:00,67.91,67.92,67.83,67.85,28200.0,49.8852,49.8926,49.8264,49.8411,28200.0
2011-10-19 13:45:00,67.84,67.84,67.7,67.74,25700.0,49.8338,49.8338,49.7309,49.7603,25700.0
2011-10-19 13:50:00,67.73,67.92,67.72,67.9,20900.0,49.753,49.8926,49.7456,49.8779,20900.0
2011-10-19 13:55:00,67.9,67.97,67.86,67.95,21700.0,49.8779,49.9293,49.8485,49.9146,21700.0
2011-10-19 14:00:00,67.95,68.01,67.89,67.92,35400.0,49.9146,49.9587,49.8705,49.8926,35400.0
2011-10-19 14:05:00,67.9,67.9,67.54,67.56,47100.0,49.8779,49.8779,49.6134,49.6281,47100.0
2011-10-19 14:10:00,67.55,67.68,67.52,67.52,32800.0,49.6208,49.7163,49.5987,49.5987,32800.0
2011-10-19 14:15:00,67.51,67.67,67.51,67.6,44900.0,49.5914,49.7089,49.5914,49.6575,44900.0
2011-10-19 14:20:00,67.59,67.63,67.42,67.43,34200.0,49.6501,49.6795,49.5253,49.5326,34200.0
2011-10-19 14:25:00,67.42,67.43,67.29,67.3,26900.0,49.5253,49.5326,49.4298,49.4371,26900.0
2011-10-19 14:30:00,67.29,67.38,67.18,67.35,39400.0,49.4298,49.4959,49.349,49.4738,39400.0
2011-10-19 14:35:00,67.33,67.42,67.32,67.36,26900.0,49.4592,49.5253,49.4518,49.4812,26900.0
2011-10-19 14:40:00,67.37,67.38,67.21,67.3,37000.0,49.4885,49.4959,49.371,49.4371,37000.0
2011-10-19 14:45:00,67.33,67.73,67.31,67.58,43700.0,49.4592,49.753,49.4445,49.6428,43700.0
2011-10-19 14:50:00,67.57,67.58,67.42,67.44,41700.0,49.6354,49.6428,49.5253,49.54,41700.0
2011-10-19 14:55:00,67.42,67.47,67.33,67.4,34300.0,49.5253,49.562,49.4592,49.5106,34300.0
2011-10-19 15:00:00,67.38,67.43,67.28,67.29,44100.0,49.4959,49.5326,49.4224,49.4298,44100.0
2011-10-19 15:05:00,67.3,67.41,67.22,67.39,41800.0,49.4371,49.5179,49.3783,49.5032,41800.0
2011-10-19 15:10:00,67.38,67.43,67.21,67.3,52700.0,49.4959,49.5326,49.371,49.4371,52700.0
2011-10-19 15:15:00,67.29,67.51,67.29,67.45,38400.0,49.4298,49.5914,49.4298,49.5473,38400.0
2011-10-19 15:20:00,67.47,67.5,67.34,67.43,43900.0,49.562,49.584,49.4665,49.5326,43900.0
2011-10-19 15:25:00,67.44,67.46,67.29,67.3,41900.0,49.54,49.5546,49.4298,49.4371,41900.0
2011-10-19 15:30:00,67.3,67.56,67.25,67.51,61700.0,49.4371,49.6281,49.4004,49.5914,61700.0
2011-10-19 15:35:00,67.5,67.53,67.32,67.37,60300.0,49.584,49.6061,49.4518,49.4885,60300.0
2011-10-19 15:40:00,67.38,67.54,67.15,67.46,83700.0,49.4959,49.6134,49.3269,49.5546,83700.0
2011-10-19 15:45:00,67.46,67.67,67.32,67.67,99600.0,49.5546,49.7089,49.4518,49.7089,99600.0
2011-10-19 15:50:00,67.66,67.66,67.42,67.49,98400.0,49.7016,49.7016,49.5253,49.5767,98400.0
2011-10-19 15:55:00,67.5,67.51,67.3,67.38,93900.0,49.584,49.5914,49.4371,49.4959,93900.0
2011-10-20 09:30:00,67.7,68.59,67.7,68.36,59600.0,49.7309,50.3847,49.7309,50.2158,59600.0
2011-10-20 09:35:00,68.35,68.45,68.01,68.04,77000.0,50.2084,50.2819,49.9587,49.9807,77000.0
2011-10-20 09:40:00,68.06,68.12,67.93,68.0,71500.0,49.9954,50.0395,49.8999,49.9513,71500.0
2011-10-20 09:45:00,67.99,68.27,67.97,68.21,50900.0,49.944,50.1497,49.9293,50.1056,50900.0
2011-10-20 09:50:00,68.25,68.28,68.04,68.15,41900.0,50.135,50.157,49.9807,50.0615,41900.0
2011-10-20 09:55:00,68.15,68.34,68.1,68.24,50400.0,50.0615,50.2011,50.0248,50.1276,50400.0
2011-10-20 10:00:00,68.3,68.89,68.29,68.81,111400.0,50.1717,50.6051,50.1643,50.5463,111400.0
2011-10-20 10:05:00,68.84,69.16,68.72,69.08,79000.0,50.5684,50.8034,50.4802,50.7447,79000.0
2011-10-20 10:10:00,69.07,69.2,69.04,69.09,42400.0,50.7373,50.8328,50.7153,50.752,42400.0
2011-10-20 10:15:00,69.1,69.13,68.97,69.02,45100.0,50.7594,50.7814,50.6639,50.7006,45100.0
2011-10-20 10:20:00,69.03,69.08,68.87,68.95,62200.0,50.7079,50.7447,50.5904,50.6492,62200.0
2011-10-20 10:25:00,68.95,69.0,68.89,68.95,45000.0,50.6492,50.6859,50.6051,50.6492,45000.0
2011-10-20 10:30:00,68.96,69.0,68.84,68.92,34400.0,50.6565,50.6859,50.5684,50.6271,34400.0
2011-10-20 10:35:00,68.91,68.99,68.65,68.78,92100.0,50.6198,50.6786,50.4288,50.5243,92100.0
2011-10-20 10:40:00,68.81,68.82,68.55,68.6,38900.0,50.5463,50.5537,50.3553,50.3921,38900.0
2011-10-20 10:45:00,68.62,68.65,68.4,68.4,38700.0,50.4068,50.4288,50.2451,50.2451,38700.0
2011-10-20 10:50:00,68.37,68.56,68.33,68.47,31500.0,50.2231,50.3627,50.1937,50.2966,31500.0
2011-10-20 10:55:00,68.48,68.48,68.16,68.16,37400.0,50.3039,50.3039,50.0689,50.0689,37400.0
2011-10-20 11:00:00,68.17,68.21,68.04,68.11,43100.0,50.0762,50.1056,49.9807,50.0321,43100.0
2011-10-20 11:05:00,68.13,68.26,68.08,68.23,29300.0,50.0468,50.1423,50.0101,50.1203,29300.0
2011-10-20 11:10:00,68.23,68.33,68.18,68.29,14500.0,50.1203,50.1937,50.0835,50.1643,14500.0
2011-10-20 11:15:00,68.3,68.3,68.14,68.24,17500.0,50.1717,50.1717,50.0542,50.1276,17500.0
2011-10-20 11:20:00,68.23,68.31,68.15,68.24,15400.0,50.1203,50.179,50.0615,50.1276,15400.0
2011-10-20 11:25:00,68.22,68.4,68.19,68.3,17100.0,50.1129,50.2451,50.0909,50.1717,17100.0
2011-10-20 11:30:00,68.32,68.34,68.18,68.3,14200.0,50.1864,50.2011,50.0835,50.1717,14200.0
2011-10-20 11:35:00,68.32,68.38,68.23,68.23,40900.0,50.1864,50.2305,50.1203,50.1203,40900.0
2011-10-20 11:40:00,68.22,68.31,68.17,68.23,13200.0,50.1129,50.179,50.0762,50.1203,13200.0
2011-10-20 11:45:00,68.22,68.33,68.19,68.26,20200.0,50.1129,50.1937,50.0909,50.1423,20200.0
2011-10-20 11:50:00,68.28,68.28,68.13,68.16,26500.0,50.157,50.157,50.0468,50.0689,26500.0
2011-10-20 11:55:00,68.17,68.18,68.0,68.09,27400.0,50.0762,50.0835,49.9513,50.0174,27400.0
2011-10-20 12:00:00,68.1,68.15,68.0,68.04,14100.0,50.0248,50.0615,49.9513,49.9807,14100.0
2011-10-20 12:05:00,68.04,68.13,67.96,68.01,13300.0,49.9807,50.0468,49.9219,49.9587,13300.0
2011-10-20 12:10:00,67.99,68.0,67.92,67.92,12600.0,49.944,49.9513,49.8926,49.8926,12600.0
2011-10-20 12:15:00,67.93,67.96,67.77,67.8,22700.0,49.8999,49.9219,49.7824,49.8044,22700.0
2011-10-20 12:20:00,67.83,67.93,67.81,67.9,13100.0,49.8264,49.8999,49.8117,49.8779,13100.0
2011-10-20 12:25:00,67.86,67.94,67.81,67.93,11900.0,49.8485,49.9072,49.8117,49.8999,11900.0
2011-10-20 12:30:00,67.94,68.08,67.88,68.02,18800.0,49.9072,50.0101,49.8632,49.966,18800.0
2011-10-20 12:35:00,68.0,68.03,67.92,67.99,11100.0,49.9513,49.9734,49.8926,49.944,11100.0
2011-10-20 12:40:00,67.98,67.98,67.91,67.96,9900.0,49.9366,49.9366,49.8852,49.9219,9900.0
2011-10-20 12:45:00,67.95,68.01,67.93,67.95,8400.0,49.9146,49.9587,49.8999,49.9146,8400.0
2011-10-20 12:50:00,67.97,68.01,67.95,68.01,8100.0,49.9293,49.9587,49.9146,49.9587,8100.0
2011-10-20 12:55:00,68.0,68.25,67.95,68.21,17900.0,49.9513,50.135,49.9146,50.1056,17900.0
2011-10-20 13:00:00,68.21,68.31,68.16,68.16,16300.0,50.1056,50.179,50.0689,50.0689,16300.0
2011-10-20 13:05:00,68.18,68.42,68.17,68.34,14200.0,50.0835,50.2598,50.0762,50.2011,14200.0
2011-10-20 13:10:00,68.33,68.4,68.24,68.24,12600.0,50.1937,50.2451,50.1276,50.1276,12600.0
2011-10-20 13:15:00,68.21,68.56,68.17,68.52,18700.0,50.1056,50.3627,50.0762,50.3333,18700.0
2011-10-20 13:20:00,68.52,68.71,68.48,68.67,18600.0,50.3333,50.4729,50.3039,50.4435,18600.0
2011-10-20 13:25:00,68.66,68.84,68.6,68.61,20400.0,50.4361,50.5684,50.3921,50.3994,20400.0
2011-10-20 13:30:00,68.61,68.75,68.61,68.63,13700.0,50.3994,50.5023,50.3994,50.4141,13700.0
2011-10-20 13:35:00,68.63,68.7,68.61,68.63,14200.0,50.4141,50.4655,50.3994,50.4141,14200.0
2011-10-20 13:40:00,68.62,68.67,68.47,68.48,15600.0,50.4068,50.4435,50.2966,50.3039,15600.0
2011-10-20 13:45:00,68.48,68.82,68.48,68.63,54600.0,50.3039,50.5537,50.3039,50.4141,54600.0
2011-10-20 13:50:00,68.66,68.85,68.65,68.68,22900.0,50.4361,50.5757,50.4288,50.4508,22900.0
2011-10-20 13:55:00,68.68,68.69,68.48,68.51,19300.0,50.4508,50.4582,50.3039,50.326,19300.0
2011-10-20 14:00:00,68.51,68.58,68.47,68.51,39300.0,50.326,50.3774,50.2966,50.326,39300.0
2011-10-20 14:05:00,68.51,68.56,68.47,68.53,34100.0,50.326,50.3627,50.2966,50.3406,34100.0
2011-10-20 14:10:00,68.5,68.54,68.48,68.51,37700.0,50.3186,50.348,50.3039,50.326,37700.0
2011-10-20 14:15:00,68.52,68.6,68.48,68.56,16800.0,50.3333,50.3921,50.3039,50.3627,16800.0
2011-10-20 14:20:00,68.55,68.61,68.49,68.59,19800.0,50.3553,50.3994,50.3113,50.3847,19800.0
2011-10-20 14:25:00,68.6,68.71,68.57,68.63,20100.0,50.3921,50.4729,50.37,50.4141,20100.0
2011-10-20 14:30:00,68.64,68.7,68.55,68.63,14600.0,50.4214,50.4655,50.3553,50.4141,14600.0
2011-10-20 14:35:00,68.62,68.99,68.62,68.99,19300.0,50.4068,50.6786,50.4068,50.6786,19300.0
2011-10-20 14:40:00,68.98,69.06,68.93,68.96,33500.0,50.6712,50.73,50.6345,50.6565,33500.0
2011-10-20 14:45:00,68.97,69.07,68.96,69.03,32700.0,50.6639,50.7373,50.6565,50.7079,32700.0
2011-10-20 14:50:00,69.02,69.24,69.0,69.15,26200.0,50.7006,50.8622,50.6859,50.7961,26200.0
2011-10-20 14:55:00,69.16,69.22,68.93,68.98,8000.0,50.8034,50.8475,50.6345,50.6712,8000.0
2011-10-20 15:00:00,68.97,69.01,68.9,68.91,18600.0,50.6639,50.6932,50.6124,50.6198,18600.0
2011-10-20 15:05:00,68.88,68.98,68.88,68.93,19300.0,50.5977,50.6712,50.5977,50.6345,19300.0
2011-10-20 15:10:00,68.94,68.98,68.86,68.94,24800.0,50.6418,50.6712,50.5831,50.6418,24800.0
2011-10-20 15:15:00,68.94,68.95,68.83,68.94,16000.0,50.6418,50.6492,50.561,50.6418,16000.0
2011-10-20 15:20:00,68.95,68.99,68.83,68.84,37500.0,50.6492,50.6786,50.561,50.5684,37500.0
2011-10-20 15:25:00,68.84,68.87,68.61,68.71,32600.0,50.5684,50.5904,50.3994,50.4729,32600.0
2011-10-20 15:30:00,68.7,68.77,68.66,68.75,24000.0,50.4655,50.5169,50.4361,50.5023,24000.0
2011-10-20 15:35:00,68.77,68.78,68.55,68.6,32400.0,50.5169,50.5243,50.3553,50.3921,32400.0
2011-10-20 15:40:00,68.61,68.84,68.61,68.76,29800.0,50.3994,50.5684,50.3994,50.5096,29800.0
2011-10-20 15:45:00,68.76,68.94,68.74,68.92,47300.0,50.5096,50.6418,50.4949,50.6271,47300.0
2011-10-20 15:50:00,68.91,68.93,68.76,68.83,46900.0,50.6198,50.6345,50.5096,50.561,46900.0
2011-10-20 15:55:00,68.83,68.84,68.7,68.78,83100.0,50.561,50.5684,50.4655,50.5243,83100.0
2011-10-21 09:30:00,69.42,69.76,69.33,69.36,340900.0,50.9944,51.2442,50.9283,50.9503,340900.0
2011-10-21 09:35:00,69.35,69.52,69.3,69.44,34900.0,50.943,51.0679,50.9063,51.0091,34900.0
2011-10-21 09:40:00,69.38,69.47,69.31,69.43,17200.0,50.965,51.0311,50.9136,51.0018,17200.0
2011-10-21 09:45:00,69.43,69.66,69.36,69.62,33300.0,51.0018,51.1707,50.9503,51.1413,33300.0
2011-10-21 09:50:00,69.58,69.59,69.42,69.45,17300.0,51.112,51.1193,50.9944,51.0165,17300.0
2011-10-21 09:55:00,69.48,69.57,69.46,69.57,13200.0,51.0385,51.1046,51.0238,51.1046,13200.0
2011-10-21 10:00:00,69.56,69.59,69.49,69.51,15600.0,51.0973,51.1193,51.0458,51.0605,15600.0
2011-10-21 10:05:00,69.53,69.63,69.51,69.61,12900.0,51.0752,51.1487,51.0605,51.134,12900.0
2011-10-21 10:10:00,69.65,69.75,69.63,69.75,11700.0,51.1634,51.2368,51.1487,51.2368,11700.0
2011-10-21 10:15:00,69.76,69.98,69.71,69.98,47000.0,51.2442,51.4058,51.2074,51.4058,47000.0
2011-10-21 10:20:00,69.99,70.0,69.91,69.97,46600.0,51.4131,51.4205,51.3544,51.3984,46600.0
2011-10-21 10:25:00,69.98,70.02,69.91,69.99,33200.0,51.4058,51.4352,51.3544,51.4131,33200.0
2011-10-21 10:30:00,70.02,70.21,70.02,70.06,48300.0,51.4352,51.5747,51.4352,51.4645,48300.0
2011-10-21 10:35:00,70.05,70.14,70.05,70.08,15500.0,51.4572,51.5233,51.4572,51.4792,15500.0
2011-10-21 10:40:00,70.05,70.07,69.83,69.86,22900.0,51.4572,51.4719,51.2956,51.3176,22900.0
2011-10-21 10:45:00,69.86,69.9,69.76,69.9,22700.0,51.3176,51.347,51.2442,51.347,22700.0
2011-10-21 10:50:00,69.87,69.9,69.73,69.73,7900.0,51.325,51.347,51.2221,51.2221,7900.0
2011-10-21 10:55:00,69.73,69.89,69.69,69.89,11700.0,51.2221,51.3397,51.1928,51.3397,11700.0
2011-10-21 11:00:00,69.89,69.97,69.87,69.93,14400.0,51.3397,51.3984,51.325,51.3691,14400.0
2011-10-21 11:05:00,69.94,69.99,69.92,69.94,8500.0,51.3764,51.4131,51.3617,51.3764,8500.0
2011-10-21 11:10:00,69.94,70.07,69.94,70.06,16500.0,51.3764,51.4719,51.3764,51.4645,16500.0
2011-10-21 11:15:00,70.05,70.29,70.03,70.16,63700.0,51.4572,51.6335,51.4425,51.538,63700.0
2011-10-21 11:20:00,70.14,70.22,70.14,70.22,16300.0,51.5233,51.5821,51.5233,51.5821,16300.0
2011-10-21 11:25:00,70.22,70.27,70.15,70.23,12300.0,51.5821,51.6188,51.5307,51.5894,12300.0
2011-10-21 11:30:00,70.22,70.3,70.18,70.23,12800.0,51.5821,51.6408,51.5527,51.5894,12800.0
2011-10-21 11:35:00,70.25,70.29,70.16,70.17,14800.0,51.6041,51.6335,51.538,51.5454,14800.0
2011-10-21 11:40:00,70.18,70.33,70.16,70.26,17400.0,51.5527,51.6629,51.538,51.6115,17400.0
2011-10-21 11:45:00,70.28,70.32,70.24,70.31,15800.0,51.6262,51.6555,51.5968,51.6482,15800.0
2011-10-21 11:50:00,70.31,70.49,70.31,70.47,15600.0,51.6482,51.7804,51.6482,51.7657,15600.0
2011-10-21 11:55:00,70.45,70.51,70.41,70.45,13400.0,51.751,51.7951,51.7217,51.751,13400.0
2011-10-21 12:00:00,70.45,70.45,70.35,70.36,13400.0,51.751,51.751,51.6776,51.6849,13400.0
2011-10-21 12:05:00,70.37,70.39,70.27,70.29,10200.0,51.6923,51.707,51.6188,51.6335,10200.0
2011-10-21 12:10:00,70.3,70.36,70.27,70.34,8700.0,51.6408,51.6849,51.6188,51.6702,8700.0
2011-10-21 12:15:00,70.34,70.34,70.25,70.28,16400.0,51.6702,51.6702,51.6041,51.6262,16400.0
2011-10-21 12:20:00,70.27,70.3,70.2,70.3,21300.0,51.6188,51.6408,51.5674,51.6408,21300.0
2011-10-21 12:25:00,70.29,70.42,70.28,70.42,9500.0,51.6335,51.729,51.6262,51.729,9500.0
2011-10-21 12:30:00,70.4,70.42,70.34,70.34,12600.0,51.7143,51.729,51.6702,51.6702,12600.0
2011-10-21 12:35:00,70.35,70.35,70.21,70.23,14800.0,51.6776,51.6776,51.5747,51.5894,14800.0
2011-10-21 12:40:00,70.25,70.29,70.22,70.23,6900.0,51.6041,51.6335,51.5821,51.5894,6900.0
2011-10-21 12:45:00,70.22,70.29,70.22,70.22,8700.0,51.5821,51.6335,51.5821,51.5821,8700.0
2011-10-21 12:50:00,70.21,70.22,70.15,70.2,6900.0,51.5747,51.5821,51.5307,51.5674,6900.0
2011-10-21 12:55:00,70.17,70.17,70.12,70.13,7800.0,51.5454,51.5454,51.5086,51.516,7800.0
2011-10-21 13:00:00,70.12,70.12,69.95,69.98,26500.0,51.5086,51.5086,51.3837,51.4058,26500.0
2011-10-21 13:05:00,69.96,70.05,69.95,70.04,20300.0,51.3911,51.4572,51.3837,51.4499,20300.0
2011-10-21 13:10:00,70.04,70.04,69.89,69.99,8300.0,51.4499,51.4499,51.3397,51.4131,8300.0
2011-10-21 13:15:00,70.0,70.06,70.0,70.05,9700.0,51.4205,51.4645,51.4205,51.4572,9700.0
2011-10-21 13:20:00,70.03,70.14,70.01,70.09,11400.0,51.4425,51.5233,51.4278,51.4866,11400.0
2011-10-21 13:25:00,70.09,70.11,70.02,70.03,14700.0,51.4866,51.5013,51.4352,51.4425,14700.0
2011-10-21 13:30:00,70.0,70.12,69.93,70.12,11600.0,51.4205,51.5086,51.3691,51.5086,11600.0
2011-10-21 13:35:00,70.1,70.21,70.07,70.15,7800.0,51.4939,51.5747,51.4719,51.5307,7800.0
2011-10-21 13:40:00,70.15,70.15,70.0,70.03,18600.0,51.5307,51.5307,51.4205,51.4425,18600.0
2011-10-21 13:45:00,70.03,70.19,69.98,70.13,14800.0,51.4425,51.56,51.4058,51.516,14800.0
2011-10-21 13:50:00,70.14,70.21,70.05,70.19,8700.0,51.5233,51.5747,51.4572,51.56,8700.0
2011-10-21 13:55:00,70.21,70.22,70.12,70.12,9000.0,51.5747,51.5821,51.5086,51.5086,9000.0
2011-10-21 14:00:00,70.12,70.42,70.11,70.42,22200.0,51.5086,51.729,51.5013,51.729,22200.0
2011-10-21 14:05:00,70.42,70.56,70.42,70.47,18500.0,51.729,51.8318,51.729,51.7657,18500.0
2011-10-21 14:10:00,70.47,70.52,70.41,70.5,9500.0,51.7657,51.8025,51.7217,51.7878,9500.0
2011-10-21 14:15:00,70.51,70.57,70.41,70.46,9900.0,51.7951,51.8392,51.7217,51.7584,9900.0
2011-10-21 14:20:00,70.45,70.56,70.45,70.52,8700.0,51.751,51.8318,51.751,51.8025,8700.0
2011-10-21 14:25:00,70.55,70.58,70.48,70.48,9500.0,51.8245,51.8465,51.7731,51.7731,9500.0
2011-10-21 14:30:00,70.47,70.51,70.37,70.39,15000.0,51.7657,51.7951,51.6923,51.707,15000.0
2011-10-21 14:35:00,70.4,70.43,70.34,70.43,9100.0,51.7143,51.7363,51.6702,51.7363,9100.0
2011-10-21 14:40:00,70.44,70.58,70.43,70.54,15900.0,51.7437,51.8465,51.7363,51.8171,15900.0
2011-10-21 14:45:00,70.54,70.61,70.54,70.57,13800.0,51.8171,51.8686,51.8171,51.8392,13800.0
2011-10-21 14:50:00,70.53,70.55,70.42,70.52,15500.0,51.8098,51.8245,51.729,51.8025,15500.0
2011-10-21 14:55:00,70.5,70.68,70.4,70.66,18700.0,51.7878,51.92,51.7143,51.9053,18700.0
2011-10-21 15:00:00,70.67,70.73,70.61,70.71,25300.0,51.9126,51.9567,51.8686,51.942,25300.0
2011-10-21 15:05:00,70.72,70.77,70.65,70.67,18300.0,51.9494,51.9861,51.898,51.9126,18300.0
2011-10-21 15:10:00,70.65,70.7,70.57,70.57,15800.0,51.898,51.9347,51.8392,51.8392,15800.0
2011-10-21 15:15:00,70.56,70.68,70.56,70.59,46000.0,51.8318,51.92,51.8318,51.8539,46000.0
2011-10-21 15:20:00,70.59,70.8,70.59,70.8,32300.0,51.8539,52.0081,51.8539,52.0081,32300.0
2011-10-21 15:25:00,70.8,70.81,70.64,70.64,23900.0,52.0081,52.0155,51.8906,51.8906,23900.0
2011-10-21 15:30:00,70.64,70.83,70.64,70.72,31000.0,51.8906,52.0302,51.8906,51.9494,31000.0
2011-10-21 15:35:00,70.72,70.72,70.56,70.6,40500.0,51.9494,51.9494,51.8318,51.8612,40500.0
2011-10-21 15:40:00,70.59,70.62,70.47,70.5,33700.0,51.8539,51.8759,51.7657,51.7878,33700.0
2011-10-21 15:45:00,70.49,70.73,70.49,70.72,39100.0,51.7804,51.9567,51.7804,51.9494,39100.0
2011-10-21 15:50:00,70.71,70.98,70.7,70.94,64300.0,51.942,52.1404,51.9347,52.111,64300.0
2011-10-21 15:55:00,70.93,70.97,70.81,70.91,118300.0,52.1036,52.133,52.0155,52.0889,118300.0
2011-10-24 09:30:00,71.0,71.11,70.84,70.98,60400.0,52.1551,52.2359,52.0375,52.1404,60400.0
2011-10-24 09:35:00,70.98,70.99,70.82,70.87,44800.0,52.1404,52.1477,52.0228,52.0596,44800.0
2011-10-24 09:40:00,70.87,70.99,70.79,70.79,41400.0,52.0596,52.1477,52.0008,52.0008,41400.0
2011-10-24 09:45:00,70.79,70.97,70.67,70.69,122400.0,52.0008,52.133,51.9126,51.9273,122400.0
2011-10-24 09:50:00,70.7,70.75,70.58,70.68,41200.0,51.9347,51.9714,51.8465,51.92,41200.0
2011-10-24 09:55:00,70.69,70.91,70.59,70.84,36600.0,51.9273,52.0889,51.8539,52.0375,36600.0
2011-10-24 10:00:00,70.83,70.87,70.78,70.86,31200.0,52.0302,52.0596,51.9934,52.0522,31200.0
2011-10-24 10:05:00,70.87,71.01,70.76,70.79,49200.0,52.0596,52.1624,51.9788,52.0008,49200.0
2011-10-24 10:10:00,70.77,70.99,70.72,70.97,22000.0,51.9861,52.1477,51.9494,52.133,22000.0
2011-10-24 10:15:00,70.97,71.0,70.88,70.89,26500.0,52.133,52.1551,52.0669,52.0742,26500.0
2011-10-24 10:20:00,70.92,70.93,70.65,70.67,29400.0,52.0963,52.1036,51.898,51.9126,29400.0
2011-10-24 10:25:00,70.68,70.74,70.58,70.58,52300.0,51.92,51.9641,51.8465,51.8465,52300.0
2011-10-24 10:30:00,70.59,70.69,70.52,70.68,39700.0,51.8539,51.9273,51.8025,51.92,39700.0
2011-10-24 10:35:00,70.68,70.69,70.33,70.33,31200.0,51.92,51.9273,51.6629,51.6629,31200.0
2011-10-24 10:40:00,70.34,70.43,70.32,70.43,30100.0,51.6702,51.7363,51.6555,51.7363,30100.0
2011-10-24 10:45:00,70.43,70.49,70.17,70.17,37500.0,51.7363,51.7804,51.5454,51.5454,37500.0
2011-10-24 10:50:00,70.19,70.28,70.16,70.23,27400.0,51.56,51.6262,51.538,51.5894,27400.0
2011-10-24 10:55:00,70.23,70.32,70.23,70.3,18900.0,51.5894,51.6555,51.5894,51.6408,18900.0
2011-10-24 11:00:00,70.31,70.53,70.3,70.49,29000.0,51.6482,51.8098,51.6408,51.7804,29000.0
2011-10-24 11:05:00,70.49,70.62,70.47,70.58,27900.0,51.7804,51.8759,51.7657,51.8465,27900.0
2011-10-24 11:10:00,70.57,70.6,70.47,70.54,41500.0,51.8392,51.8612,51.7657,51.8171,41500.0
2011-10-24 11:15:00,70.55,70.71,70.5,70.66,77700.0,51.8245,51.942,51.7878,51.9053,77700.0
2011-10-24 11:20:00,70.65,70.74,70.6,70.64,68700.0,51.898,51.9641,51.8612,51.8906,68700.0
2011-10-24 11:25:00,70.64,70.64,70.58,70.62,46500.0,51.8906,51.8906,51.8465,51.8759,46500.0
2011-10-24 11:30:00,70.63,70.65,70.51,70.58,70500.0,51.8833,51.898,51.7951,51.8465,70500.0
2011-10-24 11:35:00,70.56,70.59,70.4,70.44,46800.0,51.8318,51.8539,51.7143,51.7437,46800.0
2011-10-24 11:40:00,70.43,70.47,70.28,70.28,65800.0,51.7363,51.7657,51.6262,51.6262,65800.0
2011-10-24 11:45:00,70.31,70.36,70.16,70.19,26200.0,51.6482,51.6849,51.538,51.56,26200.0
2011-10-24 11:50:00,70.19,70.22,70.15,70.2,19700.0,51.56,51.5821,51.5307,51.5674,19700.0
2011-10-24 11:55:00,70.2,70.31,70.2,70.29,23900.0,51.5674,51.6482,51.5674,51.6335,23900.0
2011-10-24 12:00:00,70.3,70.36,70.28,70.34,175600.0,51.6408,51.6849,51.6262,51.6702,175600.0
2011-10-24 12:05:00,70.34,70.36,70.32,70.35,15600.0,51.6702,51.6849,51.6555,51.6776,15600.0
2011-10-24 12:10:00,70.34,70.36,70.25,70.29,32600.0,51.6702,51.6849,51.6041,51.6335,32600.0
2011-10-24 12:15:00,70.29,70.36,70.27,70.27,21800.0,51.6335,51.6849,51.6188,51.6188,21800.0
2011-10-24 12:20:00,70.27,70.31,70.25,70.25,30400.0,51.6188,51.6482,51.6041,51.6041,30400.0
2011-10-24 12:25:00,70.25,70.25,70.09,70.16,47700.0,51.6041,51.6041,51.4866,51.538,47700.0
2011-10-24 12:30:00,70.16,70.28,70.15,70.25,34000.0,51.538,51.6262,51.5307,51.6041,34000.0
2011-10-24 12:35:00,70.24,70.38,70.24,70.37,24200.0,51.5968,51.6996,51.5968,51.6923,24200.0
2011-10-24 12:40:00,70.37,70.44,70.37,70.43,23800.0,51.6923,51.7437,51.6923,51.7363,23800.0
2011-10-24 12:45:00,70.44,70.49,70.34,70.39,22200.0,51.7437,51.7804,51.6702,51.707,22200.0
2011-10-24 12:50:00,70.39,70.46,70.36,70.43,15100.0,51.707,51.7584,51.6849,51.7363,15100.0
2011-10-24 12:55:00,70.42,70.5,70.41,70.47,37200.0,51.729,51.7878,51.7217,51.7657,37200.0
2011-10-24 13:00:00,70.45,70.46,70.41,70.44,19800.0,51.751,51.7584,51.7217,51.7437,19800.0
2011-10-24 13:05:00,70.44,70.48,70.4,70.43,18800.0,51.7437,51.7731,51.7143,51.7363,18800.0
2011-10-24 13:10:00,70.44,70.48,70.42,70.46,17000.0,51.7437,51.7731,51.729,51.7584,17000.0
2011-10-24 13:15:00,70.46,70.49,70.41,70.47,23100.0,51.7584,51.7804,51.7217,51.7657,23100.0
2011-10-24 13:20:00,70.47,70.48,70.43,70.45,24000.0,51.7657,51.7731,51.7363,51.751,24000.0
2011-10-24 13:25:00,70.45,70.48,70.42,70.43,29100.0,51.751,51.7731,51.729,51.7363,29100.0
2011-10-24 13:30:00,70.42,70.48,70.41,70.45,16400.0,51.729,51.7731,51.7217,51.751,16400.0
2011-10-24 13:35:00,70.45,70.47,70.44,70.46,15500.0,51.751,51.7657,51.7437,51.7584,15500.0
2011-10-24 13:40:00,70.47,70.48,70.44,70.46,46800.0,51.7657,51.7731,51.7437,51.7584,46800.0
2011-10-24 13:45:00,70.46,70.53,70.45,70.46,79500.0,51.7584,51.8098,51.751,51.7584,79500.0
2011-10-24 13:50:00,70.45,70.48,70.45,70.46,35300.0,51.751,51.7731,51.751,51.7584,35300.0
2011-10-24 13:55:00,70.46,70.48,70.45,70.45,21100.0,51.7584,51.7731,51.751,51.751,21100.0
2011-10-24 14:00:00,70.46,70.47,70.44,70.44,29800.0,51.7584,51.7657,51.7437,51.7437,29800.0
2011-10-24 14:05:00,70.44,70.47,70.44,70.45,26700.0,51.7437,51.7657,51.7437,51.751,26700.0
2011-10-24 14:10:00,70.45,70.45,70.41,70.43,31500.0,51.751,51.751,51.7217,51.7363,31500.0
2011-10-24 14:15:00,70.43,70.45,70.34,70.38,23600.0,51.7363,51.751,51.6702,51.6996,23600.0
2011-10-24 14:20:00,70.39,70.46,70.38,70.45,18100.0,51.707,51.7584,51.6996,51.751,18100.0
2011-10-24 14:25:00,70.45,70.47,70.42,70.42,24700.0,51.751,51.7657,51.729,51.729,24700.0
2011-10-24 14:30:00,70.44,70.46,70.39,70.4,19300.0,51.7437,51.7584,51.707,51.7143,19300.0
2011-10-24 14:35:00,70.38,70.38,70.2,70.25,50000.0,51.6996,51.6996,51.5674,51.6041,50000.0
2011-10-24 14:40:00,70.29,70.39,70.29,70.38,29200.0,51.6335,51.707,51.6335,51.6996,29200.0
2011-10-24 14:45:00,70.39,70.46,70.38,70.44,24100.0,51.707,51.7584,51.6996,51.7437,24100.0
2011-10-24 14:50:00,70.44,70.5,70.42,70.43,27900.0,51.7437,51.7878,51.729,51.7363,27900.0
2011-10-24 14:55:00,70.42,70.49,70.42,70.46,65900.0,51.729,51.7804,51.729,51.7584,65900.0
2011-10-24 15:00:00,70.46,70.74,70.45,70.73,228000.0,51.7584,51.9641,51.751,51.9567,228000.0
2011-10-24 15:05:00,70.72,70.8,70.72,70.73,34100.0,51.9494,52.0081,51.9494,51.9567,34100.0
2011-10-24 15:10:00,70.73,70.73,70.54,70.56,51100.0,51.9567,51.9567,51.8171,51.8318,51100.0
2011-10-24 15:15:00,70.56,70.59,70.5,70.55,42000.0,51.8318,51.8539,51.7878,51.8245,42000.0
2011-10-24 15:20:00,70.55,70.57,70.49,70.52,42500.0,51.8245,51.8392,51.7804,51.8025,42500.0
2011-10-24 15:25:00,70.53,70.56,70.38,70.44,33500.0,51.8098,51.8318,51.6996,51.7437,33500.0
2011-10-24 15:30:00,70.44,70.53,70.39,70.49,47800.0,51.7437,51.8098,51.707,51.7804,47800.0
2011-10-24 15:35:00,70.48,70.6,70.45,70.56,49200.0,51.7731,51.8612,51.751,51.8318,49200.0
2011-10-24 15:40:00,70.55,70.64,70.47,70.57,80800.0,51.8245,51.8906,51.7657,51.8392,80800.0
2011-10-24 15:45:00,70.56,70.57,70.4,70.4,74900.0,51.8318,51.8392,51.7143,51.7143,74900.0
2011-10-24 15:50:00,70.4,70.5,70.3,70.5,73300.0,51.7143,51.7878,51.6408,51.7878,73300.0
2011-10-24 15:55:00,70.49,70.61,70.45,70.59,113100.0,51.7804,51.8686,51.751,51.8539,113100.0
2011-10-25 09:30:00,69.83,69.9,69.21,69.22,41700.0,51.2956,51.347,50.8402,50.8475,41700.0
2011-10-25 09:35:00,69.21,69.29,68.3,68.79,50700.0,50.8402,50.8989,50.1717,50.5316,50700.0
2011-10-25 09:40:00,68.77,69.23,68.76,69.13,34200.0,50.5169,50.8548,50.5096,50.7814,34200.0
2011-10-25 09:45:00,69.13,69.8,69.04,69.37,45500.0,50.7814,51.2736,50.7153,50.9577,45500.0
2011-10-25 09:50:00,69.27,69.62,69.25,69.59,19800.0,50.8842,51.1413,50.8695,51.1193,19800.0
2011-10-25 09:55:00,69.62,69.64,69.31,69.54,42300.0,51.1413,51.156,50.9136,51.0826,42300.0
2011-10-25 10:00:00,69.54,69.6,69.2,69.3,65000.0,51.0826,51.1266,50.8328,50.9063,65000.0
2011-10-25 10:05:00,69.3,69.51,69.08,69.49,57300.0,50.9063,51.0605,50.7447,51.0458,57300.0
2011-10-25 10:10:00,69.48,69.62,69.27,69.29,28700.0,51.0385,51.1413,50.8842,50.8989,28700.0
2011-10-25 10:15:00,69.28,69.62,69.22,69.61,34200.0,50.8916,51.1413,50.8475,51.134,34200.0
2011-10-25 10:20:00,69.62,69.75,69.58,69.63,35400.0,51.1413,51.2368,51.112,51.1487,35400.0
2011-10-25 10:25:00,69.63,69.65,69.51,69.58,29100.0,51.1487,51.1634,51.0605,51.112,29100.0
2011-10-25 10:30:00,69.58,69.74,69.58,69.65,21900.0,51.112,51.2295,51.112,51.1634,21900.0
2011-10-25 10:35:00,69.69,69.92,69.63,69.9,14900.0,51.1928,51.3617,51.1487,51.347,14900.0
2011-10-25 10:40:00,69.89,70.0,69.82,69.91,9200.0,51.3397,51.4205,51.2883,51.3544,9200.0
2011-10-25 10:45:00,69.98,70.05,69.92,70.0,19100.0,51.4058,51.4572,51.3617,51.4205,19100.0
2011-10-25 10:50:00,70.0,70.0,69.81,69.86,27100.0,51.4205,51.4205,51.2809,51.3176,27100.0
2011-10-25 10:55:00,69.85,69.88,69.75,69.8,14800.0,51.3103,51.3323,51.2368,51.2736,14800.0
2011-10-25 11:00:00,69.78,69.8,69.61,69.66,13400.0,51.2589,51.2736,51.134,51.1707,13400.0
2011-10-25 11:05:00,69.64,69.69,69.58,69.61,19800.0,51.156,51.1928,51.112,51.134,19800.0
2011-10-25 11:10:00,69.62,69.75,69.54,69.69,15000.0,51.1413,51.2368,51.0826,51.1928,15000.0
2011-10-25 11:15:00,69.65,69.69,69.27,69.33,33300.0,51.1634,51.1928,50.8842,50.9283,33300.0
2011-10-25 11:20:00,69.29,69.46,69.22,69.46,17800.0,50.8989,51.0238,50.8475,51.0238,17800.0
2011-10-25 11:25:00,69.45,69.54,69.35,69.49,9100.0,51.0165,51.0826,50.943,51.0458,9100.0
2011-10-25 11:30:00,69.49,69.6,69.45,69.52,8400.0,51.0458,51.1266,51.0165,51.0679,8400.0
2011-10-25 11:35:00,69.51,69.69,69.47,69.5,15300.0,51.0605,51.1928,51.0311,51.0532,15300.0
2011-10-25 11:40:00,69.46,69.57,69.45,69.55,17900.0,51.0238,51.1046,51.0165,51.0899,17900.0
2011-10-25 11:45:00,69.58,69.58,69.26,69.26,51000.0,51.112,51.112,50.8769,50.8769,51000.0
2011-10-25 11:50:00,69.24,69.25,69.15,69.18,58600.0,50.8622,50.8695,50.7961,50.8181,58600.0
2011-10-25 11:55:00,69.17,69.21,69.14,69.18,93400.0,50.8108,50.8402,50.7887,50.8181,93400.0
2011-10-25 12:00:00,69.18,69.19,69.13,69.15,33500.0,50.8181,50.8255,50.7814,50.7961,33500.0
2011-10-25 12:05:00,69.15,69.64,69.14,69.61,31900.0,50.7961,51.156,50.7887,51.134,31900.0
2011-10-25 12:10:00,69.6,69.61,69.56,69.57,7400.0,51.1266,51.134,51.0973,51.1046,7400.0
2011-10-25 12:15:00,69.57,69.81,69.55,69.81,17200.0,51.1046,51.2809,51.0899,51.2809,17200.0
2011-10-25 12:20:00,69.81,69.88,69.77,69.8,13900.0,51.2809,51.3323,51.2515,51.2736,13900.0
2011-10-25 12:25:00,69.85,70.02,69.77,70.01,44400.0,51.3103,51.4352,51.2515,51.4278,44400.0
2011-10-25 12:30:00,70.03,70.05,69.96,69.96,9800.0,51.4425,51.4572,51.3911,51.3911,9800.0
2011-10-25 12:35:00,69.96,70.04,69.94,69.95,5100.0,51.3911,51.4499,51.3764,51.3837,5100.0
2011-10-25 12:40:00,69.94,69.94,69.76,69.77,3300.0,51.3764,51.3764,51.2442,51.2515,3300.0
2011-10-25 12:45:00,69.76,69.78,69.6,69.61,11500.0,51.2442,51.2589,51.1266,51.134,11500.0
2011-10-25 12:50:00,69.61,69.7,69.58,69.69,10300.0,51.134,51.2001,51.112,51.1928,10300.0
2011-10-25 12:55:00,69.67,69.72,69.64,69.66,4800.0,51.1781,51.2148,51.156,51.1707,4800.0
2011-10-25 13:00:00,69.64,69.78,69.63,69.73,17000.0,51.156,51.2589,51.1487,51.2221,17000.0
2011-10-25 13:05:00,69.74,70.0,69.74,69.97,12000.0,51.2295,51.4205,51.2295,51.3984,12000.0
2011-10-25 13:10:00,69.98,70.02,69.84,69.84,4900.0,51.4058,51.4352,51.3029,51.3029,4900.0
2011-10-25 13:15:00,69.82,69.94,69.8,69.9,6000.0,51.2883,51.3764,51.2736,51.347,6000.0
2011-10-25 13:20:00,69.91,70.01,69.91,69.95,6000.0,51.3544,51.4278,51.3544,51.3837,6000.0
2011-10-25 13:25:00,69.98,69.98,69.89,69.95,3200.0,51.4058,51.4058,51.3397,51.3837,3200.0
2011-10-25 13:30:00,69.95,69.95,69.8,69.93,5000.0,51.3837,51.3837,51.2736,51.3691,5000.0
2011-10-25 13:35:00,69.9,69.95,69.85,69.85,12900.0,51.347,51.3837,51.3103,51.3103,12900.0
2011-10-25 13:40:00,69.84,69.87,69.76,69.76,5800.0,51.3029,51.325,51.2442,51.2442,5800.0
2011-10-25 13:45:00,69.78,69.8,69.68,69.75,10700.0,51.2589,51.2736,51.1854,51.2368,10700.0
2011-10-25 13:50:00,69.82,70.04,69.81,70.01,10800.0,51.2883,51.4499,51.2809,51.4278,10800.0
2011-10-25 13:55:00,69.99,70.01,69.91,69.97,10800.0,51.4131,51.4278,51.3544,51.3984,10800.0
2011-10-25 14:00:00,69.96,69.97,69.72,69.77,12800.0,51.3911,51.3984,51.2148,51.2515,12800.0
2011-10-25 14:05:00,69.77,69.78,69.7,69.74,10400.0,51.2515,51.2589,51.2001,51.2295,10400.0
2011-10-25 14:10:00,69.74,69.74,69.53,69.56,12100.0,51.2295,51.2295,51.0752,51.0973,12100.0
2011-10-25 14:15:00,69.56,69.69,69.5,69.65,7800.0,51.0973,51.1928,51.0532,51.1634,7800.0
2011-10-25 14:20:00,69.66,69.68,69.54,69.68,6000.0,51.1707,51.1854,51.0826,51.1854,6000.0
2011-10-25 14:25:00,69.71,69.72,69.58,69.6,10000.0,51.2074,51.2148,51.112,51.1266,10000.0
2011-10-25 14:30:00,69.59,69.65,69.55,69.57,18000.0,51.1193,51.1634,51.0899,51.1046,18000.0
2011-10-25 14:35:00,69.58,69.61,69.54,69.55,8100.0,51.112,51.134,51.0826,51.0899,8100.0
2011-10-25 14:40:00,69.56,69.7,69.5,69.7,13700.0,51.0973,51.2001,51.0532,51.2001,13700.0
2011-10-25 14:45:00,69.75,69.81,69.72,69.76,10200.0,51.2368,51.2809,51.2148,51.2442,10200.0
2011-10-25 14:50:00,69.76,69.8,69.72,69.76,8600.0,51.2442,51.2736,51.2148,51.2442,8600.0
2011-10-25 14:55:00,69.76,69.86,69.72,69.86,11900.0,51.2442,51.3176,51.2148,51.3176,11900.0
2011-10-25 15:00:00,69.89,69.99,69.87,69.99,17000.0,51.3397,51.4131,51.325,51.4131,17000.0
2011-10-25 15:05:00,69.96,69.96,69.81,69.81,14300.0,51.3911,51.3911,51.2809,51.2809,14300.0
2011-10-25 15:10:00,69.81,69.81,69.61,69.61,17600.0,51.2809,51.2809,51.134,51.134,17600.0
2011-10-25 15:15:00,69.62,69.7,69.6,69.6,12900.0,51.1413,51.2001,51.1266,51.1266,12900.0
2011-10-25 15:20:00,69.59,69.64,69.49,69.49,22000.0,51.1193,51.156,51.0458,51.0458,22000.0
2011-10-25 15:25:00,69.49,69.61,69.45,69.55,27400.0,51.0458,51.134,51.0165,51.0899,27400.0
2011-10-25 15:30:00,69.56,69.74,69.56,69.69,26600.0,51.0973,51.2295,51.0973,51.1928,26600.0
2011-10-25 15:35:00,69.68,69.74,69.65,69.68,64400.0,51.1854,51.2295,51.1634,51.1854,64400.0
2011-10-25 15:40:00,69.68,69.73,69.64,69.69,29400.0,51.1854,51.2221,51.156,51.1928,29400.0
2011-10-25 15:45:00,69.67,69.67,69.45,69.63,59000.0,51.1781,51.1781,51.0165,51.1487,59000.0
2011-10-25 15:50:00,69.62,69.63,69.34,69.42,100700.0,51.1413,51.1487,50.9357,50.9944,100700.0
2011-10-25 15:55:00,69.43,69.43,69.23,69.39,99200.0,51.0018,51.0018,50.8548,50.9724,99200.0
2011-10-26 09:30:00,70.32,70.55,70.26,70.3,17100.0,51.6555,51.8245,51.6115,51.6408,17100.0
2011-10-26 09:35:00,70.35,70.5,70.07,70.24,33900.0,51.6776,51.7878,51.4719,51.5968,33900.0
2011-10-26 09:40:00,70.26,70.35,70.2,70.25,24700.0,51.6115,51.6776,51.5674,51.6041,24700.0
2011-10-26 09:45:00,70.23,70.33,70.09,70.14,36500.0,51.5894,51.6629,51.4866,51.5233,36500.0
2011-10-26 09:50:00,70.14,70.35,70.11,70.31,24300.0,51.5233,51.6776,51.5013,51.6482,24300.0
2011-10-26 09:55:00,70.31,70.36,70.15,70.34,23900.0,51.6482,51.6849,51.5307,51.6702,23900.0
2011-10-26 10:00:00,70.36,70.36,70.19,70.27,33400.0,51.6849,51.6849,51.56,51.6188,33400.0
2011-10-26 10:05:00,70.28,70.29,70.05,70.1,41200.0,51.6262,51.6335,51.4572,51.4939,41200.0
2011-10-26 10:10:00,70.1,70.15,69.98,70.09,44000.0,51.4939,51.5307,51.4058,51.4866,44000.0
2011-10-26 10:15:00,70.09,70.15,69.96,70.09,61800.0,51.4866,51.5307,51.3911,51.4866,61800.0
2011-10-26 10:20:00,70.12,70.13,69.95,70.05,45300.0,51.5086,51.516,51.3837,51.4572,45300.0
2011-10-26 10:25:00,70.05,70.1,69.98,70.08,43700.0,51.4572,51.4939,51.4058,51.4792,43700.0
2011-10-26 10:30:00,70.06,70.09,69.87,69.97,58000.0,51.4645,51.4866,51.325,51.3984,58000.0
2011-10-26 10:35:00,69.97,70.02,69.88,69.95,66900.0,51.3984,51.4352,51.3323,51.3837,66900.0
2011-10-26 10:40:00,69.9,69.93,69.61,69.61,36000.0,51.347,51.3691,51.134,51.134,36000.0
2011-10-26 10:45:00,69.61,69.75,69.4,69.4,43000.0,51.134,51.2368,50.9797,50.9797,43000.0
2011-10-26 10:50:00,69.39,69.64,69.39,69.45,11600.0,50.9724,51.156,50.9724,51.0165,11600.0
2011-10-26 10:55:00,69.47,69.62,69.34,69.6,23900.0,51.0311,51.1413,50.9357,51.1266,23900.0
2011-10-26 11:00:00,69.59,69.69,69.57,69.59,14500.0,51.1193,51.1928,51.1046,51.1193,14500.0
2011-10-26 11:05:00,69.58,69.65,69.4,69.44,3800.0,51.112,51.1634,50.9797,51.0091,3800.0
2011-10-26 11:10:00,69.45,69.67,69.44,69.57,14900.0,51.0165,51.1781,51.0091,51.1046,14900.0
2011-10-26 11:15:00,69.57,69.65,69.5,69.56,11300.0,51.1046,51.1634,51.0532,51.0973,11300.0
2011-10-26 11:20:00,69.58,69.58,69.41,69.43,13000.0,51.112,51.112,50.9871,51.0018,13000.0
2011-10-26 11:25:00,69.42,69.59,69.38,69.5,43400.0,50.9944,51.1193,50.965,51.0532,43400.0
2011-10-26 11:30:00,69.49,69.58,69.38,69.41,36500.0,51.0458,51.112,50.965,50.9871,36500.0
2011-10-26 11:35:00,69.42,69.45,69.3,69.33,20400.0,50.9944,51.0165,50.9063,50.9283,20400.0
2011-10-26 11:40:00,69.33,69.68,69.3,69.66,79400.0,50.9283,51.1854,50.9063,51.1707,79400.0
2011-10-26 11:45:00,69.67,69.72,69.62,69.67,17100.0,51.1781,51.2148,51.1413,51.1781,17100.0
2011-10-26 11:50:00,69.66,69.81,69.61,69.74,31400.0,51.1707,51.2809,51.134,51.2295,31400.0
2011-10-26 11:55:00,69.75,69.76,69.55,69.59,12000.0,51.2368,51.2442,51.0899,51.1193,12000.0
2011-10-26 12:00:00,69.58,69.69,69.55,69.67,20700.0,51.112,51.1928,51.0899,51.1781,20700.0
2011-10-26 12:05:00,69.68,69.73,69.58,69.64,19100.0,51.1854,51.2221,51.112,51.156,19100.0
2011-10-26 12:10:00,69.63,69.73,69.54,69.61,24100.0,51.1487,51.2221,51.0826,51.134,24100.0
2011-10-26 12:15:00,69.61,69.61,69.48,69.48,34900.0,51.134,51.134,51.0385,51.0385,34900.0
2011-10-26 12:20:00,69.49,69.57,69.37,69.4,15600.0,51.0458,51.1046,50.9577,50.9797,15600.0
2011-10-26 12:25:00,69.41,69.42,69.36,69.4,102900.0,50.9871,50.9944,50.9503,50.9797,102900.0
2011-10-26 12:30:00,69.41,69.67,69.4,69.61,25700.0,50.9871,51.1781,50.9797,51.134,25700.0
2011-10-26 12:35:00,69.62,69.85,69.61,69.83,21500.0,51.1413,51.3103,51.134,51.2956,21500.0
2011-10-26 12:40:00,69.84,69.88,69.65,69.75,24900.0,51.3029,51.3323,51.1634,51.2368,24900.0
2011-10-26 12:45:00,69.74,69.75,69.68,69.71,6300.0,51.2295,51.2368,51.1854,51.2074,6300.0
2011-10-26 12:50:00,69.71,69.78,69.67,69.75,14700.0,51.2074,51.2589,51.1781,51.2368,14700.0
2011-10-26 12:55:00,69.74,69.74,69.48,69.5,17000.0,51.2295,51.2295,51.0385,51.0532,17000.0
2011-10-26 13:00:00,69.5,69.5,69.37,69.41,8600.0,51.0532,51.0532,50.9577,50.9871,8600.0
2011-10-26 13:05:00,69.42,69.52,69.13,69.17,34700.0,50.9944,51.0679,50.7814,50.8108,34700.0
2011-10-26 13:10:00,69.16,69.24,69.06,69.06,19700.0,50.8034,50.8622,50.73,50.73,19700.0
2011-10-26 13:15:00,69.03,69.14,69.0,69.08,30700.0,50.7079,50.7887,50.6859,50.7447,30700.0
2011-10-26 13:20:00,69.13,69.23,69.09,69.12,20200.0,50.7814,50.8548,50.752,50.774,20200.0
2011-10-26 13:25:00,69.13,69.25,69.11,69.17,17200.0,50.7814,50.8695,50.7667,50.8108,17200.0
2011-10-26 13:30:00,69.19,69.39,69.18,69.35,39100.0,50.8255,50.9724,50.8181,50.943,39100.0
2011-10-26 13:35:00,69.37,69.42,69.22,69.26,51000.0,50.9577,50.9944,50.8475,50.8769,51000.0
2011-10-26 13:40:00,69.25,69.39,69.23,69.23,40800.0,50.8695,50.9724,50.8548,50.8548,40800.0
2011-10-26 13:45:00,69.25,69.58,69.25,69.53,31100.0,50.8695,51.112,50.8695,51.0752,31100.0
2011-10-26 13:50:00,69.52,69.64,69.33,69.45,42400.0,51.0679,51.156,50.9283,51.0165,42400.0
2011-10-26 13:55:00,69.46,69.64,69.33,69.54,53600.0,51.0238,51.156,50.9283,51.0826,53600.0
2011-10-26 14:00:00,69.55,69.9,69.55,69.71,49600.0,51.0899,51.347,51.0899,51.2074,49600.0
2011-10-26 14:05:00,69.71,69.86,69.62,69.86,31300.0,51.2074,51.3176,51.1413,51.3176,31300.0
2011-10-26 14:10:00,69.85,69.89,69.65,69.7,30000.0,51.3103,51.3397,51.1634,51.2001,30000.0
2011-10-26 14:15:00,69.68,69.7,69.56,69.59,26800.0,51.1854,51.2001,51.0973,51.1193,26800.0
2011-10-26 14:20:00,69.6,69.65,69.53,69.61,29200.0,51.1266,51.1634,51.0752,51.134,29200.0
2011-10-26 14:25:00,69.6,69.77,69.58,69.63,34300.0,51.1266,51.2515,51.112,51.1487,34300.0
2011-10-26 14:30:00,69.65,69.94,69.63,69.9,31000.0,51.1634,51.3764,51.1487,51.347,31000.0
2011-10-26 14:35:00,69.91,70.05,69.84,70.03,43500.0,51.3544,51.4572,51.3029,51.4425,43500.0
2011-10-26 14:40:00,70.02,70.02,69.76,69.77,38900.0,51.4352,51.4352,51.2442,51.2515,38900.0
2011-10-26 14:45:00,69.79,69.8,69.65,69.72,40800.0,51.2662,51.2736,51.1634,51.2148,40800.0
2011-10-26 14:50:00,69.71,69.77,69.57,69.72,40200.0,51.2074,51.2515,51.1046,51.2148,40200.0
2011-10-26 14:55:00,69.72,69.75,69.6,69.64,35300.0,51.2148,51.2368,51.1266,51.156,35300.0
2011-10-26 15:00:00,69.65,69.77,69.63,69.67,34600.0,51.1634,51.2515,51.1487,51.1781,34600.0
2011-10-26 15:05:00,69.67,69.67,69.46,69.6,43200.0,51.1781,51.1781,51.0238,51.1266,43200.0
2011-10-26 15:10:00,69.59,69.88,69.53,69.84,33600.0,51.1193,51.3323,51.0752,51.3029,33600.0
2011-10-26 15:15:00,69.82,70.0,69.82,69.86,45500.0,51.2883,51.4205,51.2883,51.3176,45500.0
2011-10-26 15:20:00,69.85,69.95,69.83,69.85,71900.0,51.3103,51.3837,51.2956,51.3103,71900.0
2011-10-26 15:25:00,69.85,70.06,69.82,70.02,38500.0,51.3103,51.4645,51.2883,51.4352,38500.0
2011-10-26 15:30:00,70.03,70.31,69.96,70.15,53600.0,51.4425,51.6482,51.3911,51.5307,53600.0
2011-10-26 15:35:00,70.17,70.21,69.9,70.0,73500.0,51.5454,51.5747,51.347,51.4205,73500.0
2011-10-26 15:40:00,70.01,70.07,69.95,70.02,72000.0,51.4278,51.4719,51.3837,51.4352,72000.0
2011-10-26 15:45:00,70.02,70.1,69.83,69.96,96200.0,51.4352,51.4939,51.2956,51.3911,96200.0
2011-10-26 15:50:00,69.95,69.99,69.78,69.79,128000.0,51.3837,51.4131,51.2589,51.2662,128000.0
2011-10-26 15:55:00,69.81,69.81,69.67,69.77,147900.0,51.2809,51.2809,51.1781,51.2515,147900.0
2011-10-27 09:30:00,73.45,74.41,73.4,74.07,334800.0,53.9548,54.66,53.918,54.4102,334800.0
2011-10-27 09:35:00,74.11,74.17,73.81,73.82,152100.0,54.4396,54.4837,54.2192,54.2266,152100.0
2011-10-27 09:40:00,73.92,74.08,73.82,74.02,83700.0,54.3,54.4176,54.2266,54.3735,83700.0
2011-10-27 09:45:00,74.04,74.14,73.94,74.1,76200.0,54.3882,54.4616,54.3147,54.4322,76200.0
2011-10-27 09:50:00,74.08,74.24,73.98,74.12,216500.0,54.4176,54.5351,54.3441,54.4469,216500.0
2011-10-27 09:55:00,74.11,74.16,73.89,73.93,137400.0,54.4396,54.4763,54.278,54.3074,137400.0
2011-10-27 10:00:00,73.9,73.99,73.66,73.71,98300.0,54.2853,54.3514,54.109,54.1458,98300.0
2011-10-27 10:05:00,73.69,73.71,73.4,73.59,92700.0,54.1311,54.1458,53.918,54.0576,92700.0
2011-10-27 10:10:00,73.57,73.91,73.57,73.89,52000.0,54.0429,54.2927,54.0429,54.278,52000.0
2011-10-27 10:15:00,73.92,74.16,73.92,74.16,45900.0,54.3,54.4763,54.3,54.4763,45900.0
2011-10-27 10:20:00,74.12,74.2,73.97,74.03,40000.0,54.4469,54.5057,54.3367,54.3808,40000.0
2011-10-27 10:25:00,74.02,74.03,73.69,73.76,55900.0,54.3735,54.3808,54.1311,54.1825,55900.0
2011-10-27 10:30:00,73.77,73.81,73.7,73.76,62500.0,54.1898,54.2192,54.1384,54.1825,62500.0
2011-10-27 10:35:00,73.78,73.82,73.73,73.79,49800.0,54.1972,54.2266,54.1605,54.2045,49800.0
2011-10-27 10:40:00,73.8,74.2,73.78,74.1,91600.0,54.2119,54.5057,54.1972,54.4322,91600.0
2011-10-27 10:45:00,74.09,74.3,74.07,74.28,77200.0,54.4249,54.5792,54.4102,54.5645,77200.0
2011-10-27 10:50:00,74.27,74.3,74.17,74.2,73600.0,54.5571,54.5792,54.4837,54.5057,73600.0
2011-10-27 10:55:00,74.22,74.35,74.2,74.26,65100.0,54.5204,54.6159,54.5057,54.5498,65100.0
2011-10-27 11:00:00,74.28,74.65,74.23,74.65,63100.0,54.5645,54.8363,54.5277,54.8363,63100.0
2011-10-27 11:05:00,74.63,74.86,74.59,74.77,59500.0,54.8216,54.9905,54.7922,54.9244,59500.0
2011-10-27 11:10:00,74.77,74.9,74.72,74.85,66000.0,54.9244,55.0199,54.8877,54.9832,66000.0
2011-10-27 11:15:00,74.85,74.94,74.79,74.86,53900.0,54.9832,55.0493,54.9391,54.9905,53900.0
2011-10-27 11:20:00,74.85,75.06,74.76,75.0,96800.0,54.9832,55.1374,54.9171,55.0934,96800.0
2011-10-27 11:25:00,75.01,75.06,74.99,75.0,39600.0,55.1007,55.1374,55.086,55.0934,39600.0
2011-10-27 11:30:00,75.01,75.08,74.99,75.04,80700.0,55.1007,55.1521,55.086,55.1227,80700.0
2011-10-27 11:35:00,75.08,75.09,74.99,75.02,48800.0,55.1521,55.1595,55.086,55.1081,48800.0
2011-10-27 11:40:00,75.0,75.09,74.99,75.01,51200.0,55.0934,55.1595,55.086,55.1007,51200.0
2011-10-27 11:45:00,75.02,75.16,74.99,75.01,82800.0,55.1081,55.2109,55.086,55.1007,82800.0
2011-10-27 11:50:00,75.02,75.15,75.0,75.15,17800.0,55.1081,55.2036,55.0934,55.2036,17800.0
2011-10-27 11:55:00,75.16,75.45,75.14,75.44,47000.0,55.2109,55.4239,55.1962,55.4166,47000.0
2011-10-27 12:00:00,75.44,75.63,75.41,75.5,111100.0,55.4166,55.5561,55.3945,55.4607,111100.0
2011-10-27 12:05:00,75.51,75.59,75.4,75.51,31000.0,55.468,55.5268,55.3872,55.468,31000.0
2011-10-27 12:10:00,75.51,75.59,75.41,75.42,42700.0,55.468,55.5268,55.3945,55.4019,42700.0
2011-10-27 12:15:00,75.42,75.57,75.4,75.57,31400.0,55.4019,55.5121,55.3872,55.5121,31400.0
2011-10-27 12:20:00,75.58,75.59,75.23,75.35,67000.0,55.5194,55.5268,55.2623,55.3505,67000.0
2011-10-27 12:25:00,75.36,75.69,75.36,75.61,18900.0,55.3578,55.6002,55.3578,55.5415,18900.0
2011-10-27 12:30:00,75.6,75.74,75.55,75.74,25000.0,55.5341,55.637,55.4974,55.637,25000.0
2011-10-27 12:35:00,75.73,75.8,75.55,75.58,38100.0,55.6296,55.681,55.4974,55.5194,38100.0
2011-10-27 12:40:00,75.59,75.69,75.54,75.6,48800.0,55.5268,55.6002,55.49,55.5341,48800.0
2011-10-27 12:45:00,75.58,75.6,75.55,75.55,61600.0,55.5194,55.5341,55.4974,55.4974,61600.0
2011-10-27 12:50:00,75.55,75.55,75.41,75.45,24800.0,55.4974,55.4974,55.3945,55.4239,24800.0
2011-10-27 12:55:00,75.42,75.45,75.26,75.31,43800.0,55.4019,55.4239,55.2844,55.3211,43800.0
2011-10-27 13:00:00,75.31,75.49,75.31,75.43,46800.0,55.3211,55.4533,55.3211,55.4092,46800.0
2011-10-27 13:05:00,75.43,75.57,75.33,75.42,67200.0,55.4092,55.5121,55.3358,55.4019,67200.0
2011-10-27 13:10:00,75.43,75.57,75.41,75.48,37400.0,55.4092,55.5121,55.3945,55.446,37400.0
2011-10-27 13:15:00,75.49,75.49,75.28,75.35,35000.0,55.4533,55.4533,55.299,55.3505,35000.0
2011-10-27 13:20:00,75.34,75.41,75.22,75.34,31400.0,55.3431,55.3945,55.255,55.3431,31400.0
2011-10-27 13:25:00,75.34,75.5,75.32,75.36,31000.0,55.3431,55.4607,55.3284,55.3578,31000.0
2011-10-27 13:30:00,75.38,75.49,75.37,75.46,27000.0,55.3725,55.4533,55.3652,55.4313,27000.0
2011-10-27 13:35:00,75.46,75.5,75.44,75.47,26500.0,55.4313,55.4607,55.4166,55.4386,26500.0
2011-10-27 13:40:00,75.47,75.47,75.38,75.47,38500.0,55.4386,55.4386,55.3725,55.4386,38500.0
2011-10-27 13:45:00,75.46,75.5,75.39,75.45,26700.0,55.4313,55.4607,55.3799,55.4239,26700.0
2011-10-27 13:50:00,75.48,75.52,75.41,75.52,42700.0,55.446,55.4753,55.3945,55.4753,42700.0
2011-10-27 13:55:00,75.51,75.55,75.4,75.46,27100.0,55.468,55.4974,55.3872,55.4313,27100.0
2011-10-27 14:00:00,75.45,75.52,75.34,75.5,33600.0,55.4239,55.4753,55.3431,55.4607,33600.0
2011-10-27 14:05:00,75.5,75.52,75.33,75.33,27100.0,55.4607,55.4753,55.3358,55.3358,27100.0
2011-10-27 14:10:00,75.33,75.37,75.26,75.35,27800.0,55.3358,55.3652,55.2844,55.3505,27800.0
2011-10-27 14:15:00,75.35,75.42,75.28,75.35,16800.0,55.3505,55.4019,55.299,55.3505,16800.0
2011-10-27 14:20:00,75.35,75.47,75.35,75.38,16400.0,55.3505,55.4386,55.3505,55.3725,16400.0
2011-10-27 14:25:00,75.39,75.5,75.32,75.46,50000.0,55.3799,55.4607,55.3284,55.4313,50000.0
2011-10-27 14:30:00,75.46,75.48,75.35,75.46,23500.0,55.4313,55.446,55.3505,55.4313,23500.0
2011-10-27 14:35:00,75.46,75.51,75.42,75.48,36800.0,55.4313,55.468,55.4019,55.446,36800.0
2011-10-27 14:40:00,75.48,75.66,75.48,75.63,64000.0,55.446,55.5782,55.446,55.5561,64000.0
2011-10-27 14:45:00,75.61,75.66,75.54,75.54,59300.0,55.5415,55.5782,55.49,55.49,59300.0
2011-10-27 14:50:00,75.54,75.69,75.48,75.61,38000.0,55.49,55.6002,55.446,55.5415,38000.0
2011-10-27 14:55:00,75.62,75.71,75.55,75.56,64100.0,55.5488,55.6149,55.4974,55.5047,64100.0
2011-10-27 15:00:00,75.58,75.72,75.47,75.54,56000.0,55.5194,55.6223,55.4386,55.49,56000.0
2011-10-27 15:05:00,75.56,75.7,75.55,75.6,44200.0,55.5047,55.6076,55.4974,55.5341,44200.0
2011-10-27 15:10:00,75.6,75.62,75.49,75.51,55900.0,55.5341,55.5488,55.4533,55.468,55900.0
2011-10-27 15:15:00,75.51,75.65,75.43,75.64,51800.0,55.468,55.5708,55.4092,55.5635,51800.0
2011-10-27 15:20:00,75.64,75.86,75.61,75.78,99900.0,55.5635,55.7251,55.5415,55.6663,99900.0
2011-10-27 15:25:00,75.76,75.82,75.58,75.58,79800.0,55.6516,55.6957,55.5194,55.5194,79800.0
2011-10-27 15:30:00,75.58,75.64,75.4,75.42,72000.0,55.5194,55.5635,55.3872,55.4019,72000.0
2011-10-27 15:35:00,75.42,75.46,75.24,75.29,88700.0,55.4019,55.4313,55.2697,55.3064,88700.0
2011-10-27 15:40:00,75.3,75.41,75.23,75.4,110000.0,55.3137,55.3945,55.2623,55.3872,110000.0
2011-10-27 15:45:00,75.39,75.4,74.94,75.09,161700.0,55.3799,55.3872,55.0493,55.1595,161700.0
2011-10-27 15:50:00,75.09,75.17,74.97,75.06,120600.0,55.1595,55.2182,55.0713,55.1374,120600.0
2011-10-27 15:55:00,75.06,75.18,74.88,75.13,208100.0,55.1374,55.2256,55.0052,55.1889,208100.0
2011-10-28 09:30:00,74.42,74.74,73.76,74.56,130900.0,54.6673,54.9024,54.1825,54.7702,130900.0
2011-10-28 09:35:00,74.5,75.32,74.5,75.22,97700.0,54.7261,55.3284,54.7261,55.255,97700.0
2011-10-28 09:40:00,75.25,75.25,74.91,75.15,35600.0,55.277,55.277,55.0273,55.2036,35600.0
2011-10-28 09:45:00,75.15,75.18,74.71,74.78,33400.0,55.2036,55.2256,54.8803,54.9318,33400.0
2011-10-28 09:50:00,74.78,74.82,74.69,74.78,30500.0,54.9318,54.9611,54.8656,54.9318,30500.0
2011-10-28 09:55:00,74.84,75.43,74.84,75.39,85500.0,54.9758,55.4092,54.9758,55.3799,85500.0
2011-10-28 10:00:00,75.4,75.49,75.28,75.36,69600.0,55.3872,55.4533,55.299,55.3578,69600.0
2011-10-28 10:05:00,75.34,75.38,75.22,75.33,61100.0,55.3431,55.3725,55.255,55.3358,61100.0
2011-10-28 10:10:00,75.33,75.5,75.19,75.19,58100.0,55.3358,55.4607,55.2329,55.2329,58100.0
2011-10-28 10:15:00,75.18,75.26,75.08,75.08,34400.0,55.2256,55.2844,55.1521,55.1521,34400.0
2011-10-28 10:20:00,75.06,75.22,75.06,75.08,58700.0,55.1374,55.255,55.1374,55.1521,58700.0
2011-10-28 10:25:00,75.05,75.08,74.89,74.98,49900.0,55.1301,55.1521,55.0126,55.0787,49900.0
2011-10-28 10:30:00,74.98,75.11,74.95,75.0,41800.0,55.0787,55.1742,55.0566,55.0934,41800.0
2011-10-28 10:35:00,75.0,75.24,74.97,75.19,92100.0,55.0934,55.2697,55.0713,55.2329,92100.0
2011-10-28 10:40:00,75.2,75.22,75.03,75.03,36600.0,55.2403,55.255,55.1154,55.1154,36600.0
2011-10-28 10:45:00,75.01,75.1,75.0,75.09,33300.0,55.1007,55.1668,55.0934,55.1595,33300.0
2011-10-28 10:50:00,75.1,75.1,74.88,75.03,61000.0,55.1668,55.1668,55.0052,55.1154,61000.0
2011-10-28 10:55:00,75.01,75.03,74.94,74.97,47700.0,55.1007,55.1154,55.0493,55.0713,47700.0
2011-10-28 11:00:00,74.99,75.16,74.95,75.06,79900.0,55.086,55.2109,55.0566,55.1374,79900.0
2011-10-28 11:05:00,75.05,75.07,74.98,75.07,51200.0,55.1301,55.1448,55.0787,55.1448,51200.0
2011-10-28 11:10:00,75.06,75.1,74.98,75.1,38900.0,55.1374,55.1668,55.0787,55.1668,38900.0
2011-10-28 11:15:00,75.09,75.1,75.0,75.03,41900.0,55.1595,55.1668,55.0934,55.1154,41900.0
2011-10-28 11:20:00,75.03,75.07,74.87,74.98,39200.0,55.1154,55.1448,54.9979,55.0787,39200.0
2011-10-28 11:25:00,74.99,74.99,74.88,74.94,21200.0,55.086,55.086,55.0052,55.0493,21200.0
2011-10-28 11:30:00,74.94,74.99,74.89,74.99,30900.0,55.0493,55.086,55.0126,55.086,30900.0
2011-10-28 11:35:00,75.0,75.0,74.89,74.97,25100.0,55.0934,55.0934,55.0126,55.0713,25100.0
2011-10-28 11:40:00,74.94,74.97,74.91,74.91,28000.0,55.0493,55.0713,55.0273,55.0273,28000.0
2011-10-28 11:45:00,74.92,75.0,74.91,74.99,36900.0,55.0346,55.0934,55.0273,55.086,36900.0
2011-10-28 11:50:00,74.99,75.02,74.93,74.95,44000.0,55.086,55.1081,55.0419,55.0566,44000.0
2011-10-28 11:55:00,74.94,74.98,74.89,74.9,59900.0,55.0493,55.0787,55.0126,55.0199,59900.0
2011-10-28 12:00:00,74.9,74.96,74.84,74.94,35100.0,55.0199,55.064,54.9758,55.0493,35100.0
2011-10-28 12:05:00,74.94,74.96,74.87,74.87,25200.0,55.0493,55.064,54.9979,54.9979,25200.0
2011-10-28 12:10:00,74.87,74.92,74.85,74.9,8400.0,54.9979,55.0346,54.9832,55.0199,8400.0
2011-10-28 12:15:00,74.9,74.94,74.81,74.9,15800.0,55.0199,55.0493,54.9538,55.0199,15800.0
2011-10-28 12:20:00,74.9,75.0,74.88,74.9,54500.0,55.0199,55.0934,55.0052,55.0199,54500.0
2011-10-28 12:25:00,74.91,74.95,74.86,74.92,36600.0,55.0273,55.0566,54.9905,55.0346,36600.0
2011-10-28 12:30:00,74.91,74.95,74.89,74.9,51500.0,55.0273,55.0566,55.0126,55.0199,51500.0
2011-10-28 12:35:00,74.9,74.95,74.79,74.8,23100.0,55.0199,55.0566,54.9391,54.9464,23100.0
2011-10-28 12:40:00,74.81,74.82,74.7,74.74,11700.0,54.9538,54.9611,54.873,54.9024,11700.0
2011-10-28 12:45:00,74.74,74.84,74.73,74.82,25000.0,54.9024,54.9758,54.895,54.9611,25000.0
2011-10-28 12:50:00,74.83,74.87,74.81,74.85,23500.0,54.9685,54.9979,54.9538,54.9832,23500.0
2011-10-28 12:55:00,74.84,74.92,74.8,74.89,25700.0,54.9758,55.0346,54.9464,55.0126,25700.0
2011-10-28 13:00:00,74.89,74.98,74.85,74.9,40400.0,55.0126,55.0787,54.9832,55.0199,40400.0
2011-10-28 13:05:00,74.9,74.94,74.86,74.89,35600.0,55.0199,55.0493,54.9905,55.0126,35600.0
2011-10-28 13:10:00,74.89,74.93,74.86,74.87,21100.0,55.0126,55.0419,54.9905,54.9979,21100.0
2011-10-28 13:15:00,74.86,74.96,74.85,74.93,21500.0,54.9905,55.064,54.9832,55.0419,21500.0
2011-10-28 13:20:00,74.95,75.2,74.95,75.2,23100.0,55.0566,55.2403,55.0566,55.2403,23100.0
2011-10-28 13:25:00,75.2,75.45,75.2,75.35,59900.0,55.2403,55.4239,55.2403,55.3505,59900.0
2011-10-28 13:30:00,75.35,75.35,75.2,75.28,30800.0,55.3505,55.3505,55.2403,55.299,30800.0
2011-10-28 13:35:00,75.27,75.31,75.17,75.2,34400.0,55.2917,55.3211,55.2182,55.2403,34400.0
2011-10-28 13:40:00,75.19,75.21,75.06,75.16,21400.0,55.2329,55.2476,55.1374,55.2109,21400.0
2011-10-28 13:45:00,75.16,75.16,75.11,75.14,29000.0,55.2109,55.2109,55.1742,55.1962,29000.0
2011-10-28 13:50:00,75.14,75.19,75.09,75.11,26600.0,55.1962,55.2329,55.1595,55.1742,26600.0
2011-10-28 13:55:00,75.15,75.15,75.01,75.09,28700.0,55.2036,55.2036,55.1007,55.1595,28700.0
2011-10-28 14:00:00,75.1,75.1,74.99,74.99,23600.0,55.1668,55.1668,55.086,55.086,23600.0
2011-10-28 14:05:00,75.0,75.0,74.84,74.93,18200.0,55.0934,55.0934,54.9758,55.0419,18200.0
2011-10-28 14:10:00,74.94,74.94,74.85,74.92,12600.0,55.0493,55.0493,54.9832,55.0346,12600.0
2011-10-28 14:15:00,74.91,74.91,74.8,74.84,14600.0,55.0273,55.0273,54.9464,54.9758,14600.0
2011-10-28 14:20:00,74.84,74.86,74.77,74.84,14200.0,54.9758,54.9905,54.9244,54.9758,14200.0
2011-10-28 14:25:00,74.86,74.88,74.8,74.82,22800.0,54.9905,55.0052,54.9464,54.9611,22800.0
2011-10-28 14:30:00,74.82,74.87,74.77,74.81,33500.0,54.9611,54.9979,54.9244,54.9538,33500.0
2011-10-28 14:35:00,74.79,74.8,74.66,74.71,33600.0,54.9391,54.9464,54.8436,54.8803,33600.0
2011-10-28 14:40:00,74.72,74.8,74.72,74.8,68100.0,54.8877,54.9464,54.8877,54.9464,68100.0
2011-10-28 14:45:00,74.78,74.85,74.77,74.82,55900.0,54.9318,54.9832,54.9244,54.9611,55900.0
2011-10-28 14:50:00,74.81,74.88,74.79,74.86,39200.0,54.9538,55.0052,54.9391,54.9905,39200.0
2011-10-28 14:55:00,74.84,74.87,74.79,74.85,17500.0,54.9758,54.9979,54.9391,54.9832,17500.0
2011-10-28 15:00:00,74.85,74.92,74.82,74.92,42100.0,54.9832,55.0346,54.9611,55.0346,42100.0
2011-10-28 15:05:00,74.92,74.97,74.88,74.92,20400.0,55.0346,55.0713,55.0052,55.0346,20400.0
2011-10-28 15:10:00,74.91,74.92,74.81,74.81,34500.0,55.0273,55.0346,54.9538,54.9538,34500.0
2011-10-28 15:15:00,74.82,74.85,74.67,74.72,55000.0,54.9611,54.9832,54.851,54.8877,55000.0
2011-10-28 15:20:00,74.73,74.75,74.7,74.71,94500.0,54.895,54.9097,54.873,54.8803,94500.0
2011-10-28 15:25:00,74.72,74.74,74.69,74.7,59300.0,54.8877,54.9024,54.8656,54.873,59300.0
2011-10-28 15:30:00,74.7,74.72,74.65,74.68,62800.0,54.873,54.8877,54.8363,54.8583,62800.0
2011-10-28 15:35:00,74.7,74.79,74.61,74.73,58200.0,54.873,54.9391,54.8069,54.895,58200.0
2011-10-28 15:40:00,74.72,74.79,74.64,74.73,80400.0,54.8877,54.9391,54.8289,54.895,80400.0
2011-10-28 15:45:00,74.76,74.85,74.7,74.81,52700.0,54.9171,54.9832,54.873,54.9538,52700.0
2011-10-28 15:50:00,74.82,74.98,74.79,74.9,60800.0,54.9611,55.0787,54.9391,55.0199,60800.0
2011-10-28 15:55:00,74.92,75.0,74.81,74.97,178200.0,55.0346,55.0934,54.9538,55.0713,178200.0
2011-10-31 09:30:00,74.26,74.55,74.23,74.36,66300.0,54.5498,54.7628,54.5277,54.6232,66300.0
2011-10-31 09:35:00,74.35,74.35,73.8,73.86,41800.0,54.6159,54.6159,54.2119,54.2559,41800.0
2011-10-31 09:40:00,73.91,73.95,73.75,73.77,49500.0,54.2927,54.3221,54.1751,54.1898,49500.0
2011-10-31 09:45:00,73.76,73.92,73.56,73.88,52600.0,54.1825,54.3,54.0356,54.2706,52600.0
2011-10-31 09:50:00,73.86,74.45,73.86,74.4,52000.0,54.2559,54.6893,54.2559,54.6526,52000.0
2011-10-31 09:55:00,74.39,74.43,74.23,74.3,43700.0,54.6453,54.6747,54.5277,54.5792,43700.0
2011-10-31 10:00:00,74.3,74.3,74.05,74.09,76700.0,54.5792,54.5792,54.3955,54.4249,76700.0
2011-10-31 10:05:00,74.09,74.66,74.09,74.66,54200.0,54.4249,54.8436,54.4249,54.8436,54200.0
2011-10-31 10:10:00,74.67,74.94,74.67,74.94,39500.0,54.851,55.0493,54.851,55.0493,39500.0
2011-10-31 10:15:00,74.94,75.0,74.83,74.86,43200.0,55.0493,55.0934,54.9685,54.9905,43200.0
2011-10-31 10:20:00,74.87,74.91,74.68,74.69,53800.0,54.9979,55.0273,54.8583,54.8656,53800.0
2011-10-31 10:25:00,74.72,74.9,74.71,74.9,39000.0,54.8877,55.0199,54.8803,55.0199,39000.0
2011-10-31 10:30:00,74.89,74.93,74.84,74.9,37000.0,55.0126,55.0419,54.9758,55.0199,37000.0
2011-10-31 10:35:00,74.9,74.9,74.74,74.78,22100.0,55.0199,55.0199,54.9024,54.9318,22100.0
2011-10-31 10:40:00,74.77,74.8,74.58,74.61,41100.0,54.9244,54.9464,54.7848,54.8069,41100.0
2011-10-31 10:45:00,74.61,74.63,74.35,74.39,32800.0,54.8069,54.8216,54.6159,54.6453,32800.0
2011-10-31 10:50:00,74.42,74.72,74.4,74.7,47200.0,54.6673,54.8877,54.6526,54.873,47200.0
2011-10-31 10:55:00,74.69,75.07,74.68,75.02,73900.0,54.8656,55.1448,54.8583,55.1081,73900.0
2011-10-31 11:00:00,75.03,75.07,74.8,74.8,33800.0,55.1154,55.1448,54.9464,54.9464,33800.0
2011-10-31 11:05:00,74.77,74.87,74.76,74.84,31100.0,54.9244,54.9979,54.9171,54.9758,31100.0
2011-10-31 11:10:00,74.85,74.89,74.72,74.75,10500.0,54.9832,55.0126,54.8877,54.9097,10500.0
2011-10-31 11:15:00,74.76,74.76,74.58,74.64,13700.0,54.9171,54.9171,54.7848,54.8289,13700.0
2011-10-31 11:20:00,74.63,74.75,74.56,74.71,12800.0,54.8216,54.9097,54.7702,54.8803,12800.0
2011-10-31 11:25:00,74.74,74.75,74.6,74.69,9900.0,54.9024,54.9097,54.7995,54.8656,9900.0
2011-10-31 11:30:00,74.69,74.79,74.68,74.77,25400.0,54.8656,54.9391,54.8583,54.9244,25400.0
2011-10-31 11:35:00,74.79,74.82,74.69,74.73,12000.0,54.9391,54.9611,54.8656,54.895,12000.0
2011-10-31 11:40:00,74.73,74.79,74.66,74.77,24200.0,54.895,54.9391,54.8436,54.9244,24200.0
2011-10-31 11:45:00,74.76,74.79,74.71,74.78,16500.0,54.9171,54.9391,54.8803,54.9318,16500.0
2011-10-31 11:50:00,74.78,74.84,74.75,74.81,27000.0,54.9318,54.9758,54.9097,54.9538,27000.0
2011-10-31 11:55:00,74.79,74.81,74.71,74.75,18400.0,54.9391,54.9538,54.8803,54.9097,18400.0
2011-10-31 12:00:00,74.74,74.78,74.67,74.71,9400.0,54.9024,54.9318,54.851,54.8803,9400.0
2011-10-31 12:05:00,74.72,74.79,74.68,74.72,9600.0,54.8877,54.9391,54.8583,54.8877,9600.0
2011-10-31 12:10:00,74.74,74.77,74.68,74.68,18400.0,54.9024,54.9244,54.8583,54.8583,18400.0
2011-10-31 12:15:00,74.68,74.68,74.41,74.46,18400.0,54.8583,54.8583,54.66,54.6967,18400.0
2011-10-31 12:20:00,74.46,74.47,74.4,74.41,7700.0,54.6967,54.704,54.6526,54.66,7700.0
2011-10-31 12:25:00,74.41,74.42,74.27,74.27,11700.0,54.66,54.6673,54.5571,54.5571,11700.0
2011-10-31 12:30:00,74.29,74.35,74.21,74.24,7700.0,54.5718,54.6159,54.513,54.5351,7700.0
2011-10-31 12:35:00,74.26,74.36,74.25,74.33,6300.0,54.5498,54.6232,54.5424,54.6012,6300.0
2011-10-31 12:40:00,74.32,74.47,74.31,74.44,20200.0,54.5939,54.704,54.5865,54.682,20200.0
2011-10-31 12:45:00,74.45,74.47,74.35,74.42,7200.0,54.6893,54.704,54.6159,54.6673,7200.0
2011-10-31 12:50:00,74.42,74.52,74.34,74.4,16500.0,54.6673,54.7408,54.6085,54.6526,16500.0
2011-10-31 12:55:00,74.41,74.57,74.4,74.55,40000.0,54.66,54.7775,54.6526,54.7628,40000.0
2011-10-31 13:00:00,74.56,74.85,74.54,74.82,61900.0,54.7702,54.9832,54.7555,54.9611,61900.0
2011-10-31 13:05:00,74.82,74.98,74.81,74.94,38000.0,54.9611,55.0787,54.9538,55.0493,38000.0
2011-10-31 13:10:00,74.94,74.97,74.75,74.8,25900.0,55.0493,55.0713,54.9097,54.9464,25900.0
2011-10-31 13:15:00,74.77,74.79,74.73,74.76,11000.0,54.9244,54.9391,54.895,54.9171,11000.0
2011-10-31 13:20:00,74.74,74.74,74.57,74.59,15700.0,54.9024,54.9024,54.7775,54.7922,15700.0
2011-10-31 13:25:00,74.59,74.62,74.47,74.5,8700.0,54.7922,54.8142,54.704,54.7261,8700.0
2011-10-31 13:30:00,74.52,74.57,74.47,74.5,14500.0,54.7408,54.7775,54.704,54.7261,14500.0
2011-10-31 13:35:00,74.55,74.67,74.49,74.63,7500.0,54.7628,54.851,54.7187,54.8216,7500.0
2011-10-31 13:40:00,74.62,74.82,74.62,74.8,16600.0,54.8142,54.9611,54.8142,54.9464,16600.0
2011-10-31 13:45:00,74.78,74.9,74.76,74.86,21300.0,54.9318,55.0199,54.9171,54.9905,21300.0
2011-10-31 13:50:00,74.87,74.93,74.83,74.85,11400.0,54.9979,55.0419,54.9685,54.9832,11400.0
2011-10-31 13:55:00,74.86,74.89,74.78,74.82,13800.0,54.9905,55.0126,54.9318,54.9611,13800.0
2011-10-31 14:00:00,74.81,74.93,74.77,74.88,17800.0,54.9538,55.0419,54.9244,55.0052,17800.0
2011-10-31 14:05:00,74.92,74.92,74.79,74.83,16000.0,55.0346,55.0346,54.9391,54.9685,16000.0
2011-10-31 14:10:00,74.84,74.86,74.77,74.83,14000.0,54.9758,54.9905,54.9244,54.9685,14000.0
2011-10-31 14:15:00,74.84,74.92,74.82,74.92,20500.0,54.9758,55.0346,54.9611,55.0346,20500.0
2011-10-31 14:20:00,74.93,75.02,74.87,74.88,15000.0,55.0419,55.1081,54.9979,55.0052,15000.0
2011-10-31 14:25:00,74.87,74.95,74.82,74.95,15900.0,54.9979,55.0566,54.9611,55.0566,15900.0
2011-10-31 14:30:00,74.97,75.03,74.91,75.01,19300.0,55.0713,55.1154,55.0273,55.1007,19300.0
2011-10-31 14:35:00,74.99,75.0,74.71,74.74,20000.0,55.086,55.0934,54.8803,54.9024,20000.0
2011-10-31 14:40:00,74.74,74.79,74.7,74.71,17100.0,54.9024,54.9391,54.873,54.8803,17100.0
2011-10-31 14:45:00,74.71,74.82,74.68,74.76,19900.0,54.8803,54.9611,54.8583,54.9171,19900.0
2011-10-31 14:50:00,74.78,74.87,74.77,74.8,22800.0,54.9318,54.9979,54.9244,54.9464,22800.0
2011-10-31 14:55:00,74.8,74.86,74.7,74.76,40400.0,54.9464,54.9905,54.873,54.9171,40400.0
2011-10-31 15:00:00,74.75,74.79,74.61,74.61,30700.0,54.9097,54.9391,54.8069,54.8069,30700.0
2011-10-31 15:05:00,74.61,74.66,74.55,74.56,15500.0,54.8069,54.8436,54.7628,54.7702,15500.0
2011-10-31 15:10:00,74.55,74.61,74.43,74.44,20000.0,54.7628,54.8069,54.6747,54.682,20000.0
2011-10-31 15:15:00,74.44,74.46,74.32,74.33,26800.0,54.682,54.6967,54.5939,54.6012,26800.0
2011-10-31 15:20:00,74.34,74.35,74.21,74.34,30500.0,54.6085,54.6159,54.513,54.6085,30500.0
2011-10-31 15:25:00,74.35,74.37,74.18,74.19,37600.0,54.6159,54.6306,54.491,54.4984,37600.0
2011-10-31 15:30:00,74.19,74.5,74.16,74.5,85700.0,54.4984,54.7261,54.4763,54.7261,85700.0
2011-10-31 15:35:00,74.5,74.68,74.49,74.68,75500.0,54.7261,54.8583,54.7187,54.8583,75500.0
2011-10-31 15:40:00,74.66,74.66,74.44,74.45,66300.0,54.8436,54.8436,54.682,54.6893,66300.0
2011-10-31 15:45:00,74.43,74.46,74.22,74.29,104800.0,54.6747,54.6967,54.5204,54.5718,104800.0
2011-10-31 15:50:00,74.28,74.42,74.25,74.41,115300.0,54.5645,54.6673,54.5424,54.66,115300.0
2011-10-31 15:55:00,74.41,74.42,73.99,73.99,132300.0,54.66,54.6673,54.3514,54.3514,132300.0
2011-11-01 09:30:00,70.92,71.03,70.2,70.9,147200.0,52.0963,52.1771,51.5674,52.0816,147200.0
2011-11-01 09:35:00,71.04,71.59,71.02,71.13,96800.0,52.1844,52.5885,52.1697,52.2505,96800.0
2011-11-01 09:40:00,71.15,71.8,71.15,71.5,88000.0,52.2652,52.7427,52.2652,52.5223,88000.0
2011-11-01 09:45:00,71.52,71.8,71.47,71.66,57100.0,52.537,52.7427,52.5003,52.6399,57100.0
2011-11-01 09:50:00,71.65,72.23,71.61,72.1,58400.0,52.6325,53.0586,52.6031,52.9631,58400.0
2011-11-01 09:55:00,72.1,72.33,71.97,72.33,97600.0,52.9631,53.132,52.8676,53.132,97600.0
2011-11-01 10:00:00,72.26,72.42,71.89,72.25,85700.0,53.0806,53.1982,52.8088,53.0733,85700.0
2011-11-01 10:05:00,72.25,72.29,72.08,72.23,82400.0,53.0733,53.1027,52.9484,53.0586,82400.0
2011-11-01 10:10:00,72.25,72.79,72.17,72.73,77700.0,53.0733,53.4699,53.0145,53.4259,77700.0
2011-11-01 10:15:00,72.71,72.84,72.63,72.78,57700.0,53.4112,53.5067,53.3524,53.4626,57700.0
2011-11-01 10:20:00,72.77,72.89,72.54,72.84,56600.0,53.4553,53.5434,53.2863,53.5067,56600.0
2011-11-01 10:25:00,72.84,73.05,72.8,72.84,26800.0,53.5067,53.6609,53.4773,53.5067,26800.0
2011-11-01 10:30:00,72.84,73.04,72.73,73.01,17000.0,53.5067,53.6536,53.4259,53.6316,17000.0
2011-11-01 10:35:00,73.0,73.11,72.92,73.05,38700.0,53.6242,53.705,53.5654,53.6609,38700.0
2011-11-01 10:40:00,73.05,73.16,72.94,72.99,42700.0,53.6609,53.7417,53.5801,53.6169,42700.0
2011-11-01 10:45:00,72.98,73.0,72.77,72.84,17100.0,53.6095,53.6242,53.4553,53.5067,17100.0
2011-11-01 10:50:00,72.86,73.1,72.81,72.95,23200.0,53.5214,53.6977,53.4846,53.5875,23200.0
2011-11-01 10:55:00,72.97,73.15,72.88,72.92,48400.0,53.6022,53.7344,53.5361,53.5654,48400.0
2011-11-01 11:00:00,72.9,73.06,72.9,72.9,29400.0,53.5508,53.6683,53.5508,53.5508,29400.0
2011-11-01 11:05:00,72.91,73.08,72.91,73.03,22200.0,53.5581,53.683,53.5581,53.6462,22200.0
2011-11-01 11:10:00,73.05,73.25,73.05,73.24,47500.0,53.6609,53.8079,53.6609,53.8005,47500.0
2011-11-01 11:15:00,73.25,73.53,73.23,73.5,43600.0,53.8079,54.0135,53.7932,53.9915,43600.0
2011-11-01 11:20:00,73.53,73.54,73.38,73.46,38600.0,54.0135,54.0209,53.9033,53.9621,38600.0
2011-11-01 11:25:00,73.46,73.54,73.19,73.29,63500.0,53.9621,54.0209,53.7638,53.8372,63500.0
2011-11-01 11:30:00,73.32,73.37,73.04,73.08,60100.0,53.8593,53.896,53.6536,53.683,60100.0
2011-11-01 11:35:00,73.08,73.09,72.88,72.98,18300.0,53.683,53.6903,53.5361,53.6095,18300.0
2011-11-01 11:40:00,72.97,73.26,72.97,73.01,72100.0,53.6022,53.8152,53.6022,53.6316,72100.0
2011-11-01 11:45:00,73.0,73.26,72.93,73.04,35900.0,53.6242,53.8152,53.5728,53.6536,35900.0
2011-11-01 11:50:00,73.04,73.14,72.9,73.08,75000.0,53.6536,53.727,53.5508,53.683,75000.0
2011-11-01 11:55:00,73.08,73.21,73.06,73.11,20200.0,53.683,53.7785,53.6683,53.705,20200.0
2011-11-01 12:00:00,73.1,73.12,72.74,72.8,58700.0,53.6977,53.7124,53.4332,53.4773,58700.0
2011-11-01 12:05:00,72.8,72.95,72.7,72.83,29800.0,53.4773,53.5875,53.4038,53.4993,29800.0
2011-11-01 12:10:00,72.78,72.94,72.75,72.86,20100.0,53.4626,53.5801,53.4406,53.5214,20100.0
2011-11-01 12:15:00,72.85,72.86,72.65,72.69,24200.0,53.514,53.5214,53.3671,53.3965,24200.0
2011-11-01 12:20:00,72.69,72.81,72.59,72.8,32500.0,53.3965,53.4846,53.323,53.4773,32500.0
2011-11-01 12:25:00,72.8,72.93,72.76,72.78,22000.0,53.4773,53.5728,53.4479,53.4626,22000.0
2011-11-01 12:30:00,72.76,72.93,72.61,72.88,19600.0,53.4479,53.5728,53.3377,53.5361,19600.0
2011-11-01 12:35:00,72.87,72.97,72.76,72.93,30600.0,53.5287,53.6022,53.4479,53.5728,30600.0
2011-11-01 12:40:00,72.94,73.0,72.78,72.81,34200.0,53.5801,53.6242,53.4626,53.4846,34200.0
2011-11-01 12:45:00,72.8,72.95,72.74,72.79,35500.0,53.4773,53.5875,53.4332,53.4699,35500.0
2011-11-01 12:50:00,72.78,72.78,72.53,72.55,16700.0,53.4626,53.4626,53.279,53.2936,16700.0
2011-11-01 12:55:00,72.57,72.7,72.53,72.53,15300.0,53.3083,53.4038,53.279,53.279,15300.0
2011-11-01 13:00:00,72.53,72.61,72.41,72.61,21900.0,53.279,53.3377,53.1908,53.3377,21900.0
2011-11-01 13:05:00,72.58,72.88,72.58,72.69,31400.0,53.3157,53.5361,53.3157,53.3965,31400.0
2011-11-01 13:10:00,72.68,72.8,72.65,72.69,27500.0,53.3891,53.4773,53.3671,53.3965,27500.0
2011-11-01 13:15:00,72.69,72.89,72.69,72.86,34000.0,53.3965,53.5434,53.3965,53.5214,34000.0
2011-11-01 13:20:00,72.86,72.86,72.51,72.57,24800.0,53.5214,53.5214,53.2643,53.3083,24800.0
2011-11-01 13:25:00,72.57,73.35,72.53,73.28,65500.0,53.3083,53.8813,53.279,53.8299,65500.0
2011-11-01 13:30:00,73.29,73.53,73.03,73.42,99600.0,53.8372,54.0135,53.6462,53.9327,99600.0
2011-11-01 13:35:00,73.41,73.55,73.25,73.36,68200.0,53.9254,54.0282,53.8079,53.8887,68200.0
2011-11-01 13:40:00,73.33,73.59,73.32,73.53,26800.0,53.8666,54.0576,53.8593,54.0135,26800.0
2011-11-01 13:45:00,73.53,73.75,73.47,73.58,33900.0,54.0135,54.1751,53.9695,54.0503,33900.0
2011-11-01 13:50:00,73.57,73.78,73.51,73.59,38400.0,54.0429,54.1972,53.9988,54.0576,38400.0
2011-11-01 13:55:00,73.58,73.6,73.29,73.43,58100.0,54.0503,54.065,53.8372,53.9401,58100.0
2011-11-01 14:00:00,73.41,73.59,73.34,73.53,36900.0,53.9254,54.0576,53.874,54.0135,36900.0
2011-11-01 14:05:00,73.52,73.66,73.43,73.65,30000.0,54.0062,54.109,53.9401,54.1017,30000.0
2011-11-01 14:10:00,73.62,73.77,73.39,73.76,35600.0,54.0796,54.1898,53.9107,54.1825,35600.0
2011-11-01 14:15:00,73.78,73.82,73.41,73.51,35600.0,54.1972,54.2266,53.9254,53.9988,35600.0
2011-11-01 14:20:00,73.5,73.7,73.47,73.67,34800.0,53.9915,54.1384,53.9695,54.1164,34800.0
2011-11-01 14:25:00,73.7,73.76,73.56,73.59,26200.0,54.1384,54.1825,54.0356,54.0576,26200.0
2011-11-01 14:30:00,73.58,73.64,73.47,73.55,31400.0,54.0503,54.0943,53.9695,54.0282,31400.0
2011-11-01 14:35:00,73.57,73.65,73.27,73.29,30200.0,54.0429,54.1017,53.8225,53.8372,30200.0
2011-11-01 14:40:00,73.29,73.44,73.23,73.39,33300.0,53.8372,53.9474,53.7932,53.9107,33300.0
2011-11-01 14:45:00,73.37,73.5,73.34,73.36,44500.0,53.896,53.9915,53.874,53.8887,44500.0
2011-11-01 14:50:00,73.36,73.48,73.01,73.16,46500.0,53.8887,53.9768,53.6316,53.7417,46500.0
2011-11-01 14:55:00,73.15,73.16,73.0,73.08,55100.0,53.7344,53.7417,53.6242,53.683,55100.0
2011-11-01 15:00:00,73.07,73.1,72.63,72.69,47500.0,53.6756,53.6977,53.3524,53.3965,47500.0
2011-11-01 15:05:00,72.72,72.79,72.58,72.65,54100.0,53.4185,53.4699,53.3157,53.3671,54100.0
2011-11-01 15:10:00,72.66,73.02,72.62,73.01,35500.0,53.3745,53.6389,53.3451,53.6316,35500.0
2011-11-01 15:15:00,73.01,73.01,72.75,72.96,59100.0,53.6316,53.6316,53.4406,53.5948,59100.0
2011-11-01 15:20:00,72.97,73.05,72.7,72.76,54700.0,53.6022,53.6609,53.4038,53.4479,54700.0
2011-11-01 15:25:00,72.75,72.96,72.74,72.92,41700.0,53.4406,53.5948,53.4332,53.5654,41700.0
2011-11-01 15:30:00,72.9,73.22,72.88,73.06,99600.0,53.5508,53.7858,53.5361,53.6683,99600.0
2011-11-01 15:35:00,73.07,73.36,72.99,73.32,125300.0,53.6756,53.8887,53.6169,53.8593,125300.0
2011-11-01 15:40:00,73.32,73.32,72.91,72.96,98700.0,53.8593,53.8593,53.5581,53.5948,98700.0
2011-11-01 15:45:00,72.93,72.95,72.49,72.8,148300.0,53.5728,53.5875,53.2496,53.4773,148300.0
2011-11-01 15:50:00,72.76,72.86,72.48,72.59,105900.0,53.4479,53.5214,53.2422,53.323,105900.0
2011-11-01 15:55:00,72.6,72.81,72.58,72.74,110800.0,53.3304,53.4846,53.3157,53.4332,110800.0
2011-11-02 09:30:00,74.08,74.82,73.17,73.56,148100.0,54.7384,55.2852,54.066,54.3542,148100.0
2011-11-02 09:35:00,73.56,73.56,73.28,73.38,19100.0,54.3542,54.3542,54.1473,54.2212,19100.0
2011-11-02 09:40:00,73.31,73.4,73.25,73.27,24900.0,54.1695,54.236,54.1252,54.1399,24900.0
2011-11-02 09:45:00,73.29,73.3,73.12,73.26,26400.0,54.1547,54.1621,54.0291,54.1325,26400.0
2011-11-02 09:50:00,73.27,73.33,73.08,73.2,17800.0,54.1399,54.1843,53.9995,54.0882,17800.0
2011-11-02 09:55:00,73.2,73.25,73.01,73.25,23200.0,54.0882,54.1252,53.9478,54.1252,23200.0
2011-11-02 10:00:00,73.28,73.45,73.02,73.04,41000.0,54.1473,54.2729,53.9552,53.97,41000.0
2011-11-02 10:05:00,73.05,73.34,73.02,73.29,37100.0,53.9774,54.1917,53.9552,54.1547,37100.0
2011-11-02 10:10:00,73.29,73.29,73.05,73.17,22300.0,54.1547,54.1547,53.9774,54.066,22300.0
2011-11-02 10:15:00,73.17,73.17,72.91,72.93,32200.0,54.066,54.066,53.8739,53.8887,32200.0
2011-11-02 10:20:00,72.95,72.95,72.78,72.91,26900.0,53.9035,53.9035,53.7779,53.8739,26900.0
2011-11-02 10:25:00,72.92,73.09,72.86,72.88,23600.0,53.8813,54.0069,53.837,53.8518,23600.0
2011-11-02 10:30:00,72.87,72.96,72.79,72.82,19100.0,53.8444,53.9109,53.7853,53.8074,19100.0
2011-11-02 10:35:00,72.84,72.87,72.76,72.78,42600.0,53.8222,53.8444,53.7631,53.7779,42600.0
2011-11-02 10:40:00,72.79,72.95,72.77,72.95,65200.0,53.7853,53.9035,53.7705,53.9035,65200.0
2011-11-02 10:45:00,72.95,73.09,72.93,73.03,30100.0,53.9035,54.0069,53.8887,53.9626,30100.0
2011-11-02 10:50:00,73.03,73.16,72.98,73.15,109400.0,53.9626,54.0586,53.9256,54.0513,109400.0
2011-11-02 10:55:00,73.14,73.26,73.13,73.14,48000.0,54.0439,54.1325,54.0365,54.0439,48000.0
2011-11-02 11:00:00,73.15,73.17,73.05,73.07,17500.0,54.0513,54.066,53.9774,53.9921,17500.0
2011-11-02 11:05:00,73.07,73.23,73.01,73.05,32800.0,53.9921,54.1104,53.9478,53.9774,32800.0
2011-11-02 11:10:00,73.06,73.08,72.97,72.99,22000.0,53.9848,53.9995,53.9183,53.933,22000.0
2011-11-02 11:15:00,72.99,73.2,72.98,73.18,16600.0,53.933,54.0882,53.9256,54.0734,16600.0
2011-11-02 11:20:00,73.2,73.21,73.05,73.13,16300.0,54.0882,54.0956,53.9774,54.0365,16300.0
2011-11-02 11:25:00,73.14,73.17,72.91,72.94,18400.0,54.0439,54.066,53.8739,53.8961,18400.0
2011-11-02 11:30:00,72.93,72.94,72.82,72.86,17600.0,53.8887,53.8961,53.8074,53.837,17600.0
2011-11-02 11:35:00,72.88,72.98,72.78,72.92,17500.0,53.8518,53.9256,53.7779,53.8813,17500.0
2011-11-02 11:40:00,72.93,73.02,72.92,72.94,19900.0,53.8887,53.9552,53.8813,53.8961,19900.0
2011-11-02 11:45:00,72.91,73.08,72.91,72.94,22000.0,53.8739,53.9995,53.8739,53.8961,22000.0
2011-11-02 11:50:00,72.96,73.0,72.74,72.79,23900.0,53.9109,53.9404,53.7483,53.7853,23900.0
2011-11-02 11:55:00,72.8,72.91,72.74,72.77,11000.0,53.7926,53.8739,53.7483,53.7705,11000.0
2011-11-02 12:00:00,72.79,72.79,72.64,72.7,11800.0,53.7853,53.7853,53.6744,53.7188,11800.0
2011-11-02 12:05:00,72.72,72.76,72.63,72.72,10100.0,53.7335,53.7631,53.667,53.7335,10100.0
2011-11-02 12:10:00,72.74,72.94,72.72,72.83,15300.0,53.7483,53.8961,53.7335,53.8148,15300.0
2011-11-02 12:15:00,72.77,72.81,72.61,72.65,25100.0,53.7705,53.8,53.6522,53.6818,25100.0
2011-11-02 12:20:00,72.65,72.67,72.6,72.62,13700.0,53.6818,53.6966,53.6449,53.6596,13700.0
2011-11-02 12:25:00,72.62,72.78,72.62,72.74,17900.0,53.6596,53.7779,53.6596,53.7483,17900.0
2011-11-02 12:30:00,72.76,72.87,72.57,72.63,30800.0,53.7631,53.8444,53.6227,53.667,30800.0
2011-11-02 12:35:00,72.64,72.7,72.51,72.62,28000.0,53.6744,53.7188,53.5784,53.6596,28000.0
2011-11-02 12:40:00,72.63,72.85,72.57,72.58,31200.0,53.667,53.8296,53.6227,53.6301,31200.0
2011-11-02 12:45:00,72.58,72.6,72.47,72.47,19400.0,53.6301,53.6449,53.5488,53.5488,19400.0
2011-11-02 12:50:00,72.47,72.54,72.44,72.53,15300.0,53.5488,53.6005,53.5266,53.5931,15300.0
2011-11-02 12:55:00,72.53,72.61,72.37,72.4,14600.0,53.5931,53.6522,53.4749,53.4971,14600.0
2011-11-02 13:00:00,72.4,72.44,72.16,72.22,66200.0,53.4971,53.5266,53.3197,53.3641,66200.0
2011-11-02 13:05:00,72.19,72.31,72.15,72.31,41900.0,53.3419,53.4306,53.3124,53.4306,41900.0
2011-11-02 13:10:00,72.3,72.49,72.29,72.4,39400.0,53.4232,53.5636,53.4158,53.4971,39400.0
2011-11-02 13:15:00,72.44,72.45,72.37,72.39,21600.0,53.5266,53.534,53.4749,53.4897,21600.0
2011-11-02 13:20:00,72.39,72.4,72.23,72.3,44100.0,53.4897,53.4971,53.3715,53.4232,44100.0
2011-11-02 13:25:00,72.31,72.43,72.27,72.42,30700.0,53.4306,53.5192,53.401,53.5119,30700.0
2011-11-02 13:30:00,72.39,72.54,72.37,72.52,15200.0,53.4897,53.6005,53.4749,53.5857,15200.0
2011-11-02 13:35:00,72.54,72.54,72.46,72.5,11700.0,53.6005,53.6005,53.5414,53.571,11700.0
2011-11-02 13:40:00,72.51,72.64,72.49,72.61,15800.0,53.5784,53.6744,53.5636,53.6522,15800.0
2011-11-02 13:45:00,72.63,72.81,72.62,72.78,24900.0,53.667,53.8,53.6596,53.7779,24900.0
2011-11-02 13:50:00,72.78,72.85,72.71,72.8,50200.0,53.7779,53.8296,53.7261,53.7926,50200.0
2011-11-02 13:55:00,72.8,72.84,72.72,72.84,34400.0,53.7926,53.8222,53.7335,53.8222,34400.0
2011-11-02 14:00:00,72.78,72.86,72.52,72.75,46700.0,53.7779,53.837,53.5857,53.7557,46700.0
2011-11-02 14:05:00,72.73,72.88,72.7,72.7,21400.0,53.7409,53.8518,53.7188,53.7188,21400.0
2011-11-02 14:10:00,72.68,72.7,72.53,72.66,13600.0,53.704,53.7188,53.5931,53.6892,13600.0
2011-11-02 14:15:00,72.62,72.87,72.55,72.72,21600.0,53.6596,53.8444,53.6079,53.7335,21600.0
2011-11-02 14:20:00,72.7,72.84,72.62,72.62,13700.0,53.7188,53.8222,53.6596,53.6596,13700.0
2011-11-02 14:25:00,72.65,72.79,72.64,72.73,16100.0,53.6818,53.7853,53.6744,53.7409,16100.0
2011-11-02 14:30:00,72.75,72.89,72.7,72.88,27200.0,53.7557,53.8591,53.7188,53.8518,27200.0
2011-11-02 14:35:00,72.9,73.0,72.89,72.91,25900.0,53.8665,53.9404,53.8591,53.8739,25900.0
2011-11-02 14:40:00,72.9,72.91,72.78,72.85,12200.0,53.8665,53.8739,53.7779,53.8296,12200.0
2011-11-02 14:45:00,72.83,72.98,72.83,72.9,27400.0,53.8148,53.9256,53.8148,53.8665,27400.0
2011-11-02 14:50:00,72.9,73.02,72.87,72.87,37100.0,53.8665,53.9552,53.8444,53.8444,37100.0
2011-11-02 14:55:00,72.87,73.06,72.87,72.93,18700.0,53.8444,53.9848,53.8444,53.8887,18700.0
2011-11-02 15:00:00,72.95,72.99,72.79,72.86,24700.0,53.9035,53.933,53.7853,53.837,24700.0
2011-11-02 15:05:00,72.9,73.09,72.88,73.01,40400.0,53.8665,54.0069,53.8518,53.9478,40400.0
2011-11-02 15:10:00,73.0,73.03,72.87,72.88,80300.0,53.9404,53.9626,53.8444,53.8518,80300.0
2011-11-02 15:15:00,72.89,73.0,72.88,73.0,53600.0,53.8591,53.9404,53.8518,53.9404,53600.0
2011-11-02 15:20:00,73.0,73.09,72.98,73.07,49500.0,53.9404,54.0069,53.9256,53.9921,49500.0
2011-11-02 15:25:00,73.08,73.08,72.89,72.92,40600.0,53.9995,53.9995,53.8591,53.8813,40600.0
2011-11-02 15:30:00,72.92,73.05,72.67,72.74,67600.0,53.8813,53.9774,53.6966,53.7483,67600.0
2011-11-02 15:35:00,72.74,72.92,72.74,72.88,49000.0,53.7483,53.8813,53.7483,53.8518,49000.0
2011-11-02 15:40:00,72.88,72.95,72.66,72.79,73400.0,53.8518,53.9035,53.6892,53.7853,73400.0
2011-11-02 15:45:00,72.8,72.87,72.68,72.79,79000.0,53.7926,53.8444,53.704,53.7853,79000.0
2011-11-02 15:50:00,72.78,72.9,72.77,72.88,108200.0,53.7779,53.8665,53.7705,53.8518,108200.0
2011-11-02 15:55:00,72.87,73.15,72.87,72.94,284200.0,53.8444,54.0513,53.8444,53.8961,284200.0
2011-11-03 09:30:00,74.0,74.0,73.66,73.77,51400.0,54.6793,54.6793,54.4281,54.5094,51400.0
2011-11-03 09:35:00,73.77,73.95,73.76,73.88,41400.0,54.5094,54.6424,54.502,54.5907,41400.0
2011-11-03 09:40:00,73.84,73.91,73.81,73.84,19900.0,54.5611,54.6128,54.5389,54.5611,19900.0
2011-11-03 09:45:00,73.84,73.95,73.74,73.82,21600.0,54.5611,54.6424,54.4872,54.5463,21600.0
2011-11-03 09:50:00,73.83,73.87,73.41,73.43,77700.0,54.5537,54.5833,54.2434,54.2582,77700.0
2011-11-03 09:55:00,73.4,73.47,73.28,73.36,46300.0,54.236,54.2877,54.1473,54.2064,46300.0
2011-11-03 10:00:00,73.42,73.45,72.8,72.85,96000.0,54.2508,54.2729,53.7926,53.8296,96000.0
2011-11-03 10:05:00,72.85,73.23,72.8,73.2,24200.0,53.8296,54.1104,53.7926,54.0882,24200.0
2011-11-03 10:10:00,73.25,73.33,73.05,73.1,26500.0,54.1252,54.1843,53.9774,54.0143,26500.0
2011-11-03 10:15:00,73.08,73.23,73.03,73.19,14200.0,53.9995,54.1104,53.9626,54.0808,14200.0
2011-11-03 10:20:00,73.26,73.28,73.08,73.11,30200.0,54.1325,54.1473,53.9995,54.0217,30200.0
2011-11-03 10:25:00,73.1,73.39,73.03,73.21,26700.0,54.0143,54.2286,53.9626,54.0956,26700.0
2011-11-03 10:30:00,73.19,73.48,73.19,73.45,36400.0,54.0808,54.2951,54.0808,54.2729,36400.0
2011-11-03 10:35:00,73.45,73.47,73.3,73.32,30800.0,54.2729,54.2877,54.1621,54.1769,30800.0
2011-11-03 10:40:00,73.33,73.65,73.32,73.63,100900.0,54.1843,54.4207,54.1769,54.4059,100900.0
2011-11-03 10:45:00,73.67,73.77,73.63,73.7,79700.0,54.4355,54.5094,54.4059,54.4577,79700.0
2011-11-03 10:50:00,73.73,73.75,73.57,73.7,60700.0,54.4798,54.4946,54.3616,54.4577,60700.0
2011-11-03 10:55:00,73.7,73.86,73.67,73.67,43100.0,54.4577,54.5759,54.4355,54.4355,43100.0
2011-11-03 11:00:00,73.69,73.73,73.45,73.48,53900.0,54.4503,54.4798,54.2729,54.2951,53900.0
2011-11-03 11:05:00,73.51,73.62,73.49,73.49,31800.0,54.3173,54.3985,54.3025,54.3025,31800.0
2011-11-03 11:10:00,73.5,73.56,73.43,73.52,43800.0,54.3099,54.3542,54.2582,54.3247,43800.0
2011-11-03 11:15:00,73.54,73.7,73.54,73.68,17700.0,54.3394,54.4577,54.3394,54.4429,17700.0
2011-11-03 11:20:00,73.67,73.78,73.64,73.78,34600.0,54.4355,54.5168,54.4133,54.5168,34600.0
2011-11-03 11:25:00,73.8,73.81,73.7,73.72,26000.0,54.5316,54.5389,54.4577,54.4724,26000.0
2011-11-03 11:30:00,73.73,73.78,73.64,73.67,19400.0,54.4798,54.5168,54.4133,54.4355,19400.0
2011-11-03 11:35:00,73.66,73.68,73.56,73.58,24000.0,54.4281,54.4429,54.3542,54.369,24000.0
2011-11-03 11:40:00,73.56,73.63,73.5,73.55,8300.0,54.3542,54.4059,54.3099,54.3468,8300.0
2011-11-03 11:45:00,73.55,73.62,73.47,73.62,18900.0,54.3468,54.3985,54.2877,54.3985,18900.0
2011-11-03 11:50:00,73.62,73.66,73.53,73.64,19300.0,54.3985,54.4281,54.332,54.4133,19300.0
2011-11-03 11:55:00,73.63,73.64,73.44,73.47,17600.0,54.4059,54.4133,54.2655,54.2877,17600.0
2011-11-03 12:00:00,73.46,73.53,73.46,73.47,10200.0,54.2803,54.332,54.2803,54.2877,10200.0
2011-11-03 12:05:00,73.48,73.62,73.39,73.59,16200.0,54.2951,54.3985,54.2286,54.3764,16200.0
2011-11-03 12:10:00,73.6,73.64,73.5,73.55,28200.0,54.3838,54.4133,54.3099,54.3468,28200.0
2011-11-03 12:15:00,73.56,73.6,73.49,73.53,24000.0,54.3542,54.3838,54.3025,54.332,24000.0
2011-11-03 12:20:00,73.56,73.74,73.52,73.72,15500.0,54.3542,54.4872,54.3247,54.4724,15500.0
2011-11-03 12:25:00,73.7,73.71,73.59,73.67,26900.0,54.4577,54.4651,54.3764,54.4355,26900.0
2011-11-03 12:30:00,73.65,73.7,73.59,73.62,19100.0,54.4207,54.4577,54.3764,54.3985,19100.0
2011-11-03 12:35:00,73.61,73.62,73.39,73.39,11500.0,54.3912,54.3985,54.2286,54.2286,11500.0
2011-11-03 12:40:00,73.4,73.52,73.4,73.49,9000.0,54.236,54.3247,54.236,54.3025,9000.0
2011-11-03 12:45:00,73.49,73.71,73.48,73.68,35900.0,54.3025,54.4651,54.2951,54.4429,35900.0
2011-11-03 12:50:00,73.69,73.7,73.58,73.62,22200.0,54.4503,54.4577,54.369,54.3985,22200.0
2011-11-03 12:55:00,73.63,73.8,73.63,73.77,19000.0,54.4059,54.5316,54.4059,54.5094,19000.0
2011-11-03 13:00:00,73.77,73.82,73.67,73.67,13300.0,54.5094,54.5463,54.4355,54.4355,13300.0
2011-11-03 13:05:00,73.67,73.84,73.67,73.84,13900.0,54.4355,54.5611,54.4355,54.5611,13900.0
2011-11-03 13:10:00,73.83,73.89,73.76,73.79,28100.0,54.5537,54.5981,54.502,54.5242,28100.0
2011-11-03 13:15:00,73.8,73.92,73.79,73.86,14800.0,54.5316,54.6202,54.5242,54.5759,14800.0
2011-11-03 13:20:00,73.88,73.9,73.78,73.85,16600.0,54.5907,54.6054,54.5168,54.5685,16600.0
2011-11-03 13:25:00,73.85,73.85,73.73,73.76,23000.0,54.5685,54.5685,54.4798,54.502,23000.0
2011-11-03 13:30:00,73.76,73.82,73.72,73.78,27000.0,54.502,54.5463,54.4724,54.5168,27000.0
2011-11-03 13:35:00,73.81,73.81,73.71,73.76,28200.0,54.5389,54.5389,54.4651,54.502,28200.0
2011-11-03 13:40:00,73.78,73.81,73.75,73.8,23300.0,54.5168,54.5389,54.4946,54.5316,23300.0
2011-11-03 13:45:00,73.8,73.89,73.76,73.86,41000.0,54.5316,54.5981,54.502,54.5759,41000.0
2011-11-03 13:50:00,73.87,73.95,73.8,73.83,22000.0,54.5833,54.6424,54.5316,54.5537,22000.0
2011-11-03 13:55:00,73.88,73.88,73.66,73.72,28800.0,54.5907,54.5907,54.4281,54.4724,28800.0
2011-11-03 14:00:00,73.73,73.84,73.71,73.84,31300.0,54.4798,54.5611,54.4651,54.5611,31300.0
2011-11-03 14:05:00,73.85,73.94,73.82,73.86,28600.0,54.5685,54.635,54.5463,54.5759,28600.0
2011-11-03 14:10:00,73.89,73.89,73.68,73.78,31500.0,54.5981,54.5981,54.4429,54.5168,31500.0
2011-11-03 14:15:00,73.79,73.81,73.66,73.66,36000.0,54.5242,54.5389,54.4281,54.4281,36000.0
2011-11-03 14:20:00,73.65,73.77,73.64,73.69,30800.0,54.4207,54.5094,54.4133,54.4503,30800.0
2011-11-03 14:25:00,73.69,73.76,73.66,73.75,29400.0,54.4503,54.502,54.4281,54.4946,29400.0
2011-11-03 14:30:00,73.75,73.96,73.75,73.83,30700.0,54.4946,54.6498,54.4946,54.5537,30700.0
2011-11-03 14:35:00,73.83,73.96,73.81,73.9,47100.0,54.5537,54.6498,54.5389,54.6054,47100.0
2011-11-03 14:40:00,73.91,73.93,73.85,73.86,62900.0,54.6128,54.6276,54.5685,54.5759,62900.0
2011-11-03 14:45:00,73.86,73.87,73.8,73.81,25700.0,54.5759,54.5833,54.5316,54.5389,25700.0
2011-11-03 14:50:00,73.8,73.86,73.78,73.84,19400.0,54.5316,54.5759,54.5168,54.5611,19400.0
2011-11-03 14:55:00,73.84,73.96,73.84,73.94,22700.0,54.5611,54.6498,54.5611,54.635,22700.0
2011-11-03 15:00:00,73.93,73.98,73.93,73.98,59900.0,54.6276,54.6646,54.6276,54.6646,59900.0
2011-11-03 15:05:00,73.98,74.0,73.93,73.95,56500.0,54.6646,54.6793,54.6276,54.6424,56500.0
2011-11-03 15:10:00,73.95,73.95,73.72,73.79,64100.0,54.6424,54.6424,54.4724,54.5242,64100.0
2011-11-03 15:15:00,73.79,73.94,73.79,73.88,36500.0,54.5242,54.635,54.5242,54.5907,36500.0
2011-11-03 15:20:00,73.89,74.02,73.83,74.02,23800.0,54.5981,54.6941,54.5537,54.6941,23800.0
2011-11-03 15:25:00,74.03,74.06,73.92,73.92,40700.0,54.7015,54.7237,54.6202,54.6202,40700.0
2011-11-03 15:30:00,73.93,74.07,73.92,73.94,62400.0,54.6276,54.7311,54.6202,54.635,62400.0
2011-11-03 15:35:00,73.94,73.99,73.81,73.85,45900.0,54.635,54.6719,54.5389,54.5685,45900.0
2011-11-03 15:40:00,73.86,73.93,73.76,73.88,63100.0,54.5759,54.6276,54.502,54.5907,63100.0
2011-11-03 15:45:00,73.89,73.94,73.66,73.8,81200.0,54.5981,54.635,54.4281,54.5316,81200.0
2011-11-03 15:50:00,73.81,73.95,73.77,73.8,112600.0,54.5389,54.6424,54.5094,54.5316,112600.0
2011-11-03 15:55:00,73.82,73.94,73.82,73.85,117300.0,54.5463,54.635,54.5463,54.5685,117300.0
2011-11-04 09:30:00,72.98,73.02,72.6,72.67,74100.0,53.9256,53.9552,53.6449,53.6966,74100.0
2011-11-04 09:35:00,72.67,72.99,72.63,72.76,49400.0,53.6966,53.933,53.667,53.7631,49400.0
2011-11-04 09:40:00,72.74,72.77,72.57,72.7,40700.0,53.7483,53.7705,53.6227,53.7188,40700.0
2011-11-04 09:45:00,72.73,72.92,72.62,72.81,32600.0,53.7409,53.8813,53.6596,53.8,32600.0
2011-11-04 09:50:00,72.83,72.93,72.64,72.75,60400.0,53.8148,53.8887,53.6744,53.7557,60400.0
2011-11-04 09:55:00,72.75,72.81,72.31,72.36,44200.0,53.7557,53.8,53.4306,53.4675,44200.0
2011-11-04 10:00:00,72.35,72.54,72.33,72.49,70800.0,53.4601,53.6005,53.4454,53.5636,70800.0
2011-11-04 10:05:00,72.51,72.69,72.5,72.53,42500.0,53.5784,53.7114,53.571,53.5931,42500.0
2011-11-04 10:10:00,72.54,72.61,72.3,72.33,21700.0,53.6005,53.6522,53.4232,53.4454,21700.0
2011-11-04 10:15:00,72.38,72.47,72.18,72.23,30000.0,53.4823,53.5488,53.3345,53.3715,30000.0
2011-11-04 10:20:00,72.24,72.3,71.8,71.85,71500.0,53.3789,53.4232,53.0537,53.0907,71500.0
2011-11-04 10:25:00,71.87,71.93,71.7,71.7,54700.0,53.1055,53.1498,52.9798,52.9798,54700.0
2011-11-04 10:30:00,71.69,71.76,71.62,71.67,35700.0,52.9725,53.0242,52.9207,52.9577,35700.0
2011-11-04 10:35:00,71.68,71.74,71.62,71.69,21300.0,52.9651,53.0094,52.9207,52.9725,21300.0
2011-11-04 10:40:00,71.71,71.77,71.61,71.77,31600.0,52.9872,53.0316,52.9133,53.0316,31600.0
2011-11-04 10:45:00,71.77,71.94,71.72,71.93,41000.0,53.0316,53.1572,52.9946,53.1498,41000.0
2011-11-04 10:50:00,71.92,71.93,71.74,71.8,36400.0,53.1424,53.1498,53.0094,53.0537,36400.0
2011-11-04 10:55:00,71.8,71.99,71.78,71.98,53600.0,53.0537,53.1941,53.039,53.1867,53600.0
2011-11-04 11:00:00,71.99,72.23,71.97,72.14,70300.0,53.1941,53.3715,53.1793,53.305,70300.0
2011-11-04 11:05:00,72.14,72.31,72.09,72.22,37600.0,53.305,53.4306,53.268,53.3641,37600.0
2011-11-04 11:10:00,72.23,72.27,72.06,72.07,22900.0,53.3715,53.401,53.2458,53.2532,22900.0
2011-11-04 11:15:00,72.07,72.12,72.02,72.02,37700.0,53.2532,53.2902,53.2163,53.2163,37700.0
2011-11-04 11:20:00,72.03,72.15,71.95,71.99,40700.0,53.2237,53.3124,53.1646,53.1941,40700.0
2011-11-04 11:25:00,71.98,72.18,71.9,72.13,22100.0,53.1867,53.3345,53.1276,53.2976,22100.0
2011-11-04 11:30:00,72.13,72.24,72.05,72.13,37600.0,53.2976,53.3789,53.2385,53.2976,37600.0
2011-11-04 11:35:00,72.14,72.14,71.98,72.09,17500.0,53.305,53.305,53.1867,53.268,17500.0
2011-11-04 11:40:00,72.16,72.23,72.07,72.2,48300.0,53.3197,53.3715,53.2532,53.3493,48300.0
2011-11-04 11:45:00,72.19,72.4,72.19,72.26,59500.0,53.3419,53.4971,53.3419,53.3936,59500.0
2011-11-04 11:50:00,72.26,72.42,72.25,72.34,62800.0,53.3936,53.5119,53.3862,53.4527,62800.0
2011-11-04 11:55:00,72.35,72.42,72.33,72.38,43700.0,53.4601,53.5119,53.4454,53.4823,43700.0
2011-11-04 12:00:00,72.39,72.5,72.35,72.49,41200.0,53.4897,53.571,53.4601,53.5636,41200.0
2011-11-04 12:05:00,72.5,72.63,72.5,72.55,34000.0,53.571,53.667,53.571,53.6079,34000.0
2011-11-04 12:10:00,72.56,72.65,72.55,72.57,33500.0,53.6153,53.6818,53.6079,53.6227,33500.0
2011-11-04 12:15:00,72.57,72.58,72.46,72.5,67400.0,53.6227,53.6301,53.5414,53.571,67400.0
2011-11-04 12:20:00,72.52,72.52,72.37,72.4,26300.0,53.5857,53.5857,53.4749,53.4971,26300.0
2011-11-04 12:25:00,72.41,72.61,72.41,72.49,19200.0,53.5045,53.6522,53.5045,53.5636,19200.0
2011-11-04 12:30:00,72.48,72.49,72.4,72.44,43900.0,53.5562,53.5636,53.4971,53.5266,43900.0
2011-11-04 12:35:00,72.43,72.43,72.31,72.35,28800.0,53.5192,53.5192,53.4306,53.4601,28800.0
2011-11-04 12:40:00,72.37,72.42,72.25,72.3,32600.0,53.4749,53.5119,53.3862,53.4232,32600.0
2011-11-04 12:45:00,72.28,72.39,72.27,72.35,17700.0,53.4084,53.4897,53.401,53.4601,17700.0
2011-11-04 12:50:00,72.35,72.47,72.35,72.45,19700.0,53.4601,53.5488,53.4601,53.534,19700.0
2011-11-04 12:55:00,72.45,72.53,72.41,72.46,25700.0,53.534,53.5931,53.5045,53.5414,25700.0
2011-11-04 13:00:00,72.46,72.48,72.39,72.4,33300.0,53.5414,53.5562,53.4897,53.4971,33300.0
2011-11-04 13:05:00,72.39,72.46,72.37,72.45,22100.0,53.4897,53.5414,53.4749,53.534,22100.0
2011-11-04 13:10:00,72.45,72.55,72.39,72.52,43300.0,53.534,53.6079,53.4897,53.5857,43300.0
2011-11-04 13:15:00,72.53,72.59,72.5,72.56,17800.0,53.5931,53.6375,53.571,53.6153,17800.0
2011-11-04 13:20:00,72.57,72.59,72.46,72.5,15400.0,53.6227,53.6375,53.5414,53.571,15400.0
2011-11-04 13:25:00,72.52,72.65,72.45,72.64,67500.0,53.5857,53.6818,53.534,53.6744,67500.0
2011-11-04 13:30:00,72.65,72.7,72.63,72.7,37200.0,53.6818,53.7188,53.667,53.7188,37200.0
2011-11-04 13:35:00,72.7,72.72,72.63,72.7,29700.0,53.7188,53.7335,53.667,53.7188,29700.0
2011-11-04 13:40:00,72.7,73.06,72.67,73.04,66300.0,53.7188,53.9848,53.6966,53.97,66300.0
2011-11-04 13:45:00,73.05,73.31,73.01,73.14,64800.0,53.9774,54.1695,53.9478,54.0439,64800.0
2011-11-04 13:50:00,73.12,73.22,73.03,73.09,24300.0,54.0291,54.103,53.9626,54.0069,24300.0
2011-11-04 13:55:00,73.1,73.11,72.94,72.99,30000.0,54.0143,54.0217,53.8961,53.933,30000.0
2011-11-04 14:00:00,73.0,73.05,72.98,73.05,18500.0,53.9404,53.9774,53.9256,53.9774,18500.0
2011-11-04 14:05:00,73.05,73.21,73.05,73.21,26100.0,53.9774,54.0956,53.9774,54.0956,26100.0
2011-11-04 14:10:00,73.2,73.21,73.15,73.18,20900.0,54.0882,54.0956,54.0513,54.0734,20900.0
2011-11-04 14:15:00,73.18,73.34,73.17,73.28,53900.0,54.0734,54.1917,54.066,54.1473,53900.0
2011-11-04 14:20:00,73.25,73.26,73.14,73.23,54000.0,54.1252,54.1325,54.0439,54.1104,54000.0
2011-11-04 14:25:00,73.24,73.4,73.24,73.33,34700.0,54.1178,54.236,54.1178,54.1843,34700.0
2011-11-04 14:30:00,73.37,73.41,73.31,73.33,31300.0,54.2138,54.2434,54.1695,54.1843,31300.0
2011-11-04 14:35:00,73.32,73.35,73.24,73.24,47500.0,54.1769,54.199,54.1178,54.1178,47500.0
2011-11-04 14:40:00,73.23,73.42,73.23,73.29,33400.0,54.1104,54.2508,54.1104,54.1547,33400.0
2011-11-04 14:45:00,73.3,73.65,73.28,73.61,93900.0,54.1621,54.4207,54.1473,54.3912,93900.0
2011-11-04 14:50:00,73.61,73.61,73.44,73.45,27800.0,54.3912,54.3912,54.2655,54.2729,27800.0
2011-11-04 14:55:00,73.45,73.46,73.28,73.35,38500.0,54.2729,54.2803,54.1473,54.199,38500.0
2011-11-04 15:00:00,73.34,73.35,73.31,73.31,27600.0,54.1917,54.199,54.1695,54.1695,27600.0
2011-11-04 15:05:00,73.31,73.32,73.08,73.08,45500.0,54.1695,54.1769,53.9995,53.9995,45500.0
2011-11-04 15:10:00,73.07,73.15,73.01,73.12,30700.0,53.9921,54.0513,53.9478,54.0291,30700.0
2011-11-04 15:15:00,73.14,73.27,73.13,73.23,28900.0,54.0439,54.1399,54.0365,54.1104,28900.0
2011-11-04 15:20:00,73.23,73.23,73.06,73.18,33400.0,54.1104,54.1104,53.9848,54.0734,33400.0
2011-11-04 15:25:00,73.2,73.29,73.2,73.24,29500.0,54.0882,54.1547,54.0882,54.1178,29500.0
2011-11-04 15:30:00,73.25,73.44,73.21,73.44,68400.0,54.1252,54.2655,54.0956,54.2655,68400.0
2011-11-04 15:35:00,73.45,73.45,73.28,73.31,60300.0,54.2729,54.2729,54.1473,54.1695,60300.0
2011-11-04 15:40:00,73.32,73.56,73.32,73.55,57500.0,54.1769,54.3542,54.1769,54.3468,57500.0
2011-11-04 15:45:00,73.54,73.69,73.51,73.56,83600.0,54.3394,54.4503,54.3173,54.3542,83600.0
2011-11-04 15:50:00,73.55,73.55,73.35,73.37,100700.0,54.3468,54.3468,54.199,54.2138,100700.0
2011-11-04 15:55:00,73.36,73.54,73.27,73.53,158600.0,54.2064,54.3394,54.1399,54.332,158600.0
2011-11-07 09:30:00,73.55,73.72,73.2,73.31,28900.0,54.3468,54.4724,54.0882,54.1695,28900.0
2011-11-07 09:35:00,73.31,73.51,73.29,73.51,43300.0,54.1695,54.3173,54.1547,54.3173,43300.0
2011-11-07 09:40:00,73.53,73.88,73.5,73.69,41900.0,54.332,54.5907,54.3099,54.4503,41900.0
2011-11-07 09:45:00,73.7,74.18,73.66,73.85,28500.0,54.4577,54.8123,54.4281,54.5685,28500.0
2011-11-07 09:50:00,73.85,74.03,73.79,73.93,87100.0,54.5685,54.7015,54.5242,54.6276,87100.0
2011-11-07 09:55:00,73.97,73.97,73.85,73.94,35900.0,54.6572,54.6572,54.5685,54.635,35900.0
2011-11-07 10:00:00,73.95,73.95,73.62,73.73,33300.0,54.6424,54.6424,54.3985,54.4798,33300.0
2011-11-07 10:05:00,73.7,73.76,73.57,73.75,14600.0,54.4577,54.502,54.3616,54.4946,14600.0
2011-11-07 10:10:00,73.76,73.79,73.51,73.66,25800.0,54.502,54.5242,54.3173,54.4281,25800.0
2011-11-07 10:15:00,73.64,73.71,73.52,73.58,40900.0,54.4133,54.4651,54.3247,54.369,40900.0
2011-11-07 10:20:00,73.57,73.59,73.44,73.55,34800.0,54.3616,54.3764,54.2655,54.3468,34800.0
2011-11-07 10:25:00,73.53,73.57,73.44,73.51,46600.0,54.332,54.3616,54.2655,54.3173,46600.0
2011-11-07 10:30:00,73.45,73.6,73.33,73.43,28100.0,54.2729,54.3838,54.1843,54.2582,28100.0
2011-11-07 10:35:00,73.41,73.5,73.3,73.5,26100.0,54.2434,54.3099,54.1621,54.3099,26100.0
2011-11-07 10:40:00,73.49,73.52,73.34,73.51,30900.0,54.3025,54.3247,54.1917,54.3173,30900.0
2011-11-07 10:45:00,73.47,73.51,73.35,73.42,20000.0,54.2877,54.3173,54.199,54.2508,20000.0
2011-11-07 10:50:00,73.44,73.47,73.24,73.24,20600.0,54.2655,54.2877,54.1178,54.1178,20600.0
2011-11-07 10:55:00,73.23,73.44,73.21,73.32,36800.0,54.1104,54.2655,54.0956,54.1769,36800.0
2011-11-07 11:00:00,73.27,73.54,73.24,73.53,21100.0,54.1399,54.3394,54.1178,54.332,21100.0
2011-11-07 11:05:00,73.53,73.62,73.46,73.47,26900.0,54.332,54.3985,54.2803,54.2877,26900.0
2011-11-07 11:10:00,73.47,73.62,73.43,73.48,18900.0,54.2877,54.3985,54.2582,54.2951,18900.0
2011-11-07 11:15:00,73.49,73.59,73.38,73.41,24800.0,54.3025,54.3764,54.2212,54.2434,24800.0
2011-11-07 11:20:00,73.41,73.43,73.27,73.34,32000.0,54.2434,54.2582,54.1399,54.1917,32000.0
2011-11-07 11:25:00,73.35,73.35,73.04,73.14,26900.0,54.199,54.199,53.97,54.0439,26900.0
2011-11-07 11:30:00,73.14,73.26,73.11,73.19,22400.0,54.0439,54.1325,54.0217,54.0808,22400.0
2011-11-07 11:35:00,73.19,73.22,73.03,73.21,43200.0,54.0808,54.103,53.9626,54.0956,43200.0
2011-11-07 11:40:00,73.2,73.23,73.04,73.18,23500.0,54.0882,54.1104,53.97,54.0734,23500.0
2011-11-07 11:45:00,73.21,73.3,73.19,73.2,16900.0,54.0956,54.1621,54.0808,54.0882,16900.0
2011-11-07 11:50:00,73.18,73.31,73.02,73.04,27300.0,54.0734,54.1695,53.9552,53.97,27300.0
2011-11-07 11:55:00,73.05,73.12,73.0,73.03,17500.0,53.9774,54.0291,53.9404,53.9626,17500.0
2011-11-07 12:00:00,73.0,73.17,73.0,73.14,11400.0,53.9404,54.066,53.9404,54.0439,11400.0
2011-11-07 12:05:00,73.1,73.2,73.01,73.15,27900.0,54.0143,54.0882,53.9478,54.0513,27900.0
2011-11-07 12:10:00,73.14,73.14,72.94,72.97,22200.0,54.0439,54.0439,53.8961,53.9183,22200.0
2011-11-07 12:15:00,72.99,72.99,72.71,72.71,26900.0,53.933,53.933,53.7261,53.7261,26900.0
2011-11-07 12:20:00,72.72,72.73,72.62,72.66,18600.0,53.7335,53.7409,53.6596,53.6892,18600.0
2011-11-07 12:25:00,72.68,72.71,72.6,72.61,11800.0,53.704,53.7261,53.6449,53.6522,11800.0
2011-11-07 12:30:00,72.63,72.63,72.53,72.57,20000.0,53.667,53.667,53.5931,53.6227,20000.0
2011-11-07 12:35:00,72.56,72.58,72.51,72.56,10100.0,53.6153,53.6301,53.5784,53.6153,10100.0
2011-11-07 12:40:00,72.58,72.67,72.54,72.67,23400.0,53.6301,53.6966,53.6005,53.6966,23400.0
2011-11-07 12:45:00,72.66,72.74,72.66,72.68,10500.0,53.6892,53.7483,53.6892,53.704,10500.0
2011-11-07 12:50:00,72.69,72.99,72.69,72.96,54100.0,53.7114,53.933,53.7114,53.9109,54100.0
2011-11-07 12:55:00,72.96,72.98,72.88,72.96,7100.0,53.9109,53.9256,53.8518,53.9109,7100.0
2011-11-07 13:00:00,72.95,72.95,72.79,72.83,8600.0,53.9035,53.9035,53.7853,53.8148,8600.0
2011-11-07 13:05:00,72.82,72.98,72.81,72.95,10200.0,53.8074,53.9256,53.8,53.9035,10200.0
2011-11-07 13:10:00,72.95,73.05,72.94,73.05,8300.0,53.9035,53.9774,53.8961,53.9774,8300.0
2011-11-07 13:15:00,73.07,73.12,73.0,73.1,10700.0,53.9921,54.0291,53.9404,54.0143,10700.0
2011-11-07 13:20:00,73.09,73.15,73.06,73.06,16900.0,54.0069,54.0513,53.9848,53.9848,16900.0
2011-11-07 13:25:00,73.06,73.2,73.06,73.2,14000.0,53.9848,54.0882,53.9848,54.0882,14000.0
2011-11-07 13:30:00,73.2,73.23,73.09,73.12,34700.0,54.0882,54.1104,54.0069,54.0291,34700.0
2011-11-07 13:35:00,73.09,73.19,73.06,73.09,33000.0,54.0069,54.0808,53.9848,54.0069,33000.0
2011-11-07 13:40:00,73.11,73.11,73.0,73.05,42500.0,54.0217,54.0217,53.9404,53.9774,42500.0
2011-11-07 13:45:00,73.05,73.15,73.05,73.15,38400.0,53.9774,54.0513,53.9774,54.0513,38400.0
2011-11-07 13:50:00,73.14,73.23,73.14,73.22,35000.0,54.0439,54.1104,54.0439,54.103,35000.0
2011-11-07 13:55:00,73.22,73.65,73.21,73.62,62800.0,54.103,54.4207,54.0956,54.3985,62800.0
2011-11-07 14:00:00,73.63,73.84,73.51,73.82,25800.0,54.4059,54.5611,54.3173,54.5463,25800.0
2011-11-07 14:05:00,73.83,73.84,73.57,73.62,18900.0,54.5537,54.5611,54.3616,54.3985,18900.0
2011-11-07 14:10:00,73.64,73.82,73.64,73.64,9900.0,54.4133,54.5463,54.4133,54.4133,9900.0
2011-11-07 14:15:00,73.62,73.74,73.56,73.65,16500.0,54.3985,54.4872,54.3542,54.4207,16500.0
2011-11-07 14:20:00,73.65,73.81,73.63,73.74,14200.0,54.4207,54.5389,54.4059,54.4872,14200.0
2011-11-07 14:25:00,73.73,73.85,73.69,73.85,13400.0,54.4798,54.5685,54.4503,54.5685,13400.0
2011-11-07 14:30:00,73.83,73.83,73.61,73.66,25400.0,54.5537,54.5537,54.3912,54.4281,25400.0
2011-11-07 14:35:00,73.7,73.85,73.61,73.84,41900.0,54.4577,54.5685,54.3912,54.5611,41900.0
2011-11-07 14:40:00,73.84,73.84,73.57,73.61,22000.0,54.5611,54.5611,54.3616,54.3912,22000.0
2011-11-07 14:45:00,73.6,73.65,73.51,73.57,29200.0,54.3838,54.4207,54.3173,54.3616,29200.0
2011-11-07 14:50:00,73.56,73.89,73.53,73.88,66900.0,54.3542,54.5981,54.332,54.5907,66900.0
2011-11-07 14:55:00,73.87,73.87,73.77,73.84,30900.0,54.5833,54.5833,54.5094,54.5611,30900.0
2011-11-07 15:00:00,73.84,73.86,73.73,73.75,29900.0,54.5611,54.5759,54.4798,54.4946,29900.0
2011-11-07 15:05:00,73.75,73.81,73.73,73.78,44600.0,54.4946,54.5389,54.4798,54.5168,44600.0
2011-11-07 15:10:00,73.78,73.88,73.75,73.76,26400.0,54.5168,54.5907,54.4946,54.502,26400.0
2011-11-07 15:15:00,73.74,73.85,73.69,73.69,52200.0,54.4872,54.5685,54.4503,54.4503,52200.0
2011-11-07 15:20:00,73.7,73.73,73.56,73.63,74400.0,54.4577,54.4798,54.3542,54.4059,74400.0
2011-11-07 15:25:00,73.63,73.63,73.38,73.38,26400.0,54.4059,54.4059,54.2212,54.2212,26400.0
2011-11-07 15:30:00,73.38,73.57,73.37,73.47,50200.0,54.2212,54.3616,54.2138,54.2877,50200.0
2011-11-07 15:35:00,73.49,73.65,73.48,73.62,42200.0,54.3025,54.4207,54.2951,54.3985,42200.0
2011-11-07 15:40:00,73.64,73.66,73.48,73.61,39400.0,54.4133,54.4281,54.2951,54.3912,39400.0
2011-11-07 15:45:00,73.61,73.66,73.57,73.62,50000.0,54.3912,54.4281,54.3616,54.3985,50000.0
2011-11-07 15:50:00,73.61,73.9,73.57,73.74,68000.0,54.3912,54.6054,54.3616,54.4872,68000.0
2011-11-07 15:55:00,73.78,73.82,73.74,73.81,72600.0,54.5168,54.5463,54.4872,54.5389,72600.0
2011-11-08 09:30:00,74.15,74.35,73.92,74.34,46700.0,54.7902,54.938,54.6202,54.9306,46700.0
2011-11-08 09:35:00,74.34,74.34,74.11,74.18,34600.0,54.9306,54.9306,54.7606,54.8123,34600.0
2011-11-08 09:40:00,74.18,74.4,74.18,74.38,30900.0,54.8123,54.9749,54.8123,54.9601,30900.0
2011-11-08 09:45:00,74.37,74.37,74.01,74.01,31200.0,54.9527,54.9527,54.6867,54.6867,31200.0
2011-11-08 09:50:00,74.0,74.17,73.96,74.01,47600.0,54.6793,54.8049,54.6498,54.6867,47600.0
2011-11-08 09:55:00,74.02,74.3,74.01,74.3,11200.0,54.6941,54.901,54.6867,54.901,11200.0
2011-11-08 10:00:00,74.33,74.35,74.14,74.14,33200.0,54.9232,54.938,54.7828,54.7828,33200.0
2011-11-08 10:05:00,74.15,74.2,73.93,73.96,40000.0,54.7902,54.8271,54.6276,54.6498,40000.0
2011-11-08 10:10:00,73.93,73.93,73.5,73.72,61800.0,54.6276,54.6276,54.3099,54.4724,61800.0
2011-11-08 10:15:00,73.7,73.83,73.54,73.78,27500.0,54.4577,54.5537,54.3394,54.5168,27500.0
2011-11-08 10:20:00,73.8,73.8,73.5,73.55,14000.0,54.5316,54.5316,54.3099,54.3468,14000.0
2011-11-08 10:25:00,73.56,73.56,73.07,73.12,24500.0,54.3542,54.3542,53.9921,54.0291,24500.0
2011-11-08 10:30:00,73.14,73.17,73.0,73.0,35700.0,54.0439,54.066,53.9404,53.9404,35700.0
2011-11-08 10:35:00,73.0,73.11,72.92,73.11,49600.0,53.9404,54.0217,53.8813,54.0217,49600.0
2011-11-08 10:40:00,73.12,73.39,73.12,73.28,12000.0,54.0291,54.2286,54.0291,54.1473,12000.0
2011-11-08 10:45:00,73.28,73.59,73.26,73.53,26900.0,54.1473,54.3764,54.1325,54.332,26900.0
2011-11-08 10:50:00,73.53,73.54,73.19,73.29,69000.0,54.332,54.3394,54.0808,54.1547,69000.0
2011-11-08 10:55:00,73.34,73.49,73.25,73.25,32500.0,54.1917,54.3025,54.1252,54.1252,32500.0
2011-11-08 11:00:00,73.25,73.37,73.16,73.33,24900.0,54.1252,54.2138,54.0586,54.1843,24900.0
2011-11-08 11:05:00,73.33,73.33,72.99,73.04,21400.0,54.1843,54.1843,53.933,53.97,21400.0
2011-11-08 11:10:00,73.04,73.04,72.87,72.9,34400.0,53.97,53.97,53.8444,53.8665,34400.0
2011-11-08 11:15:00,72.87,72.91,72.65,72.76,48000.0,53.8444,53.8739,53.6818,53.7631,48000.0
2011-11-08 11:20:00,72.77,72.85,72.71,72.73,20100.0,53.7705,53.8296,53.7261,53.7409,20100.0
2011-11-08 11:25:00,72.72,72.89,72.7,72.85,29800.0,53.7335,53.8591,53.7188,53.8296,29800.0
2011-11-08 11:30:00,72.85,72.85,72.7,72.77,30000.0,53.8296,53.8296,53.7188,53.7705,30000.0
2011-11-08 11:35:00,72.8,72.83,72.67,72.72,25900.0,53.7926,53.8148,53.6966,53.7335,25900.0
2011-11-08 11:40:00,72.7,72.81,72.66,72.8,13800.0,53.7188,53.8,53.6892,53.7926,13800.0
2011-11-08 11:45:00,72.78,72.9,72.73,72.89,21500.0,53.7779,53.8665,53.7409,53.8591,21500.0
2011-11-08 11:50:00,72.88,72.91,72.81,72.89,10200.0,53.8518,53.8739,53.8,53.8591,10200.0
2011-11-08 11:55:00,72.89,72.9,72.78,72.85,35700.0,53.8591,53.8665,53.7779,53.8296,35700.0
2011-11-08 12:00:00,72.84,72.92,72.73,72.9,40900.0,53.8222,53.8813,53.7409,53.8665,40900.0
2011-11-08 12:05:00,72.9,73.12,72.87,73.09,32600.0,53.8665,54.0291,53.8444,54.0069,32600.0
2011-11-08 12:10:00,73.08,73.12,73.06,73.11,19500.0,53.9995,54.0291,53.9848,54.0217,19500.0
2011-11-08 12:15:00,73.13,73.19,73.12,73.18,7600.0,54.0365,54.0808,54.0291,54.0734,7600.0
2011-11-08 12:20:00,73.18,73.26,73.12,73.12,11800.0,54.0734,54.1325,54.0291,54.0291,11800.0
2011-11-08 12:25:00,73.1,73.15,73.03,73.03,9100.0,54.0143,54.0513,53.9626,53.9626,9100.0
2011-11-08 12:30:00,73.03,73.12,73.02,73.12,13100.0,53.9626,54.0291,53.9552,54.0291,13100.0
2011-11-08 12:35:00,73.12,73.24,73.11,73.23,13100.0,54.0291,54.1178,54.0217,54.1104,13100.0
2011-11-08 12:40:00,73.25,73.28,73.21,73.22,13700.0,54.1252,54.1473,54.0956,54.103,13700.0
2011-11-08 12:45:00,73.22,73.25,73.05,73.12,20000.0,54.103,54.1252,53.9774,54.0291,20000.0
2011-11-08 12:50:00,73.12,73.18,73.06,73.18,14900.0,54.0291,54.0734,53.9848,54.0734,14900.0
2011-11-08 12:55:00,73.18,73.21,73.14,73.15,7600.0,54.0734,54.0956,54.0439,54.0513,7600.0
2011-11-08 13:00:00,73.13,73.17,73.1,73.11,33600.0,54.0365,54.066,54.0143,54.0217,33600.0
2011-11-08 13:05:00,73.11,73.11,72.92,72.92,21000.0,54.0217,54.0217,53.8813,53.8813,21000.0
2011-11-08 13:10:00,72.91,72.93,72.84,72.88,14400.0,53.8739,53.8887,53.8222,53.8518,14400.0
2011-11-08 13:15:00,72.88,72.94,72.84,72.94,8600.0,53.8518,53.8961,53.8222,53.8961,8600.0
2011-11-08 13:20:00,72.94,73.03,72.89,73.0,17000.0,53.8961,53.9626,53.8591,53.9404,17000.0
2011-11-08 13:25:00,73.01,73.11,73.01,73.07,21300.0,53.9478,54.0217,53.9478,53.9921,21300.0
2011-11-08 13:30:00,73.07,73.16,73.0,73.13,18100.0,53.9921,54.0586,53.9404,54.0365,18100.0
2011-11-08 13:35:00,73.13,73.28,73.1,73.28,29300.0,54.0365,54.1473,54.0143,54.1473,29300.0
2011-11-08 13:40:00,73.28,73.36,73.25,73.25,15500.0,54.1473,54.2064,54.1252,54.1252,15500.0
2011-11-08 13:45:00,73.25,73.58,73.17,73.53,97500.0,54.1252,54.369,54.066,54.332,97500.0
2011-11-08 13:50:00,73.53,73.57,73.46,73.49,47600.0,54.332,54.3616,54.2803,54.3025,47600.0
2011-11-08 13:55:00,73.49,73.64,73.46,73.59,66000.0,54.3025,54.4133,54.2803,54.3764,66000.0
2011-11-08 14:00:00,73.6,73.67,73.54,73.66,15800.0,54.3838,54.4355,54.3394,54.4281,15800.0
2011-11-08 14:05:00,73.64,73.67,73.48,73.56,22700.0,54.4133,54.4355,54.2951,54.3542,22700.0
2011-11-08 14:10:00,73.53,73.7,73.49,73.69,10700.0,54.332,54.4577,54.3025,54.4503,10700.0
2011-11-08 14:15:00,73.69,73.72,73.61,73.61,11300.0,54.4503,54.4724,54.3912,54.3912,11300.0
2011-11-08 14:20:00,73.59,73.8,73.56,73.8,18800.0,54.3764,54.5316,54.3542,54.5316,18800.0
2011-11-08 14:25:00,73.79,74.01,73.75,73.95,34700.0,54.5242,54.6867,54.4946,54.6424,34700.0
2011-11-08 14:30:00,73.96,74.05,73.87,73.88,57100.0,54.6498,54.7163,54.5833,54.5907,57100.0
2011-11-08 14:35:00,73.87,73.95,73.85,73.93,17400.0,54.5833,54.6424,54.5685,54.6276,17400.0
2011-11-08 14:40:00,73.94,73.97,73.86,73.87,41600.0,54.635,54.6572,54.5759,54.5833,41600.0
2011-11-08 14:45:00,73.88,73.95,73.84,73.93,17000.0,54.5907,54.6424,54.5611,54.6276,17000.0
2011-11-08 14:50:00,73.93,74.03,73.91,73.94,22400.0,54.6276,54.7015,54.6128,54.635,22400.0
2011-11-08 14:55:00,73.93,73.99,73.86,73.95,23800.0,54.6276,54.6719,54.5759,54.6424,23800.0
2011-11-08 15:00:00,73.95,73.97,73.83,73.87,23000.0,54.6424,54.6572,54.5537,54.5833,23000.0
2011-11-08 15:05:00,73.87,73.9,73.78,73.87,42400.0,54.5833,54.6054,54.5168,54.5833,42400.0
2011-11-08 15:10:00,73.87,74.07,73.85,74.07,43500.0,54.5833,54.7311,54.5685,54.7311,43500.0
2011-11-08 15:15:00,74.09,74.16,74.05,74.12,39400.0,54.7458,54.7976,54.7163,54.768,39400.0
2011-11-08 15:20:00,74.11,74.16,74.06,74.16,25600.0,54.7606,54.7976,54.7237,54.7976,25600.0
2011-11-08 15:25:00,74.15,74.2,74.09,74.17,22600.0,54.7902,54.8271,54.7458,54.8049,22600.0
2011-11-08 15:30:00,74.18,74.39,74.18,74.38,49900.0,54.8123,54.9675,54.8123,54.9601,49900.0
2011-11-08 15:35:00,74.37,74.4,74.3,74.39,32600.0,54.9527,54.9749,54.901,54.9675,32600.0
2011-11-08 15:40:00,74.42,74.43,74.17,74.26,53000.0,54.9897,54.9971,54.8049,54.8715,53000.0
2011-11-08 15:45:00,74.29,74.38,74.22,74.33,73300.0,54.8936,54.9601,54.8419,54.9232,73300.0
2011-11-08 15:50:00,74.35,74.44,74.31,74.43,77300.0,54.938,55.0045,54.9084,54.9971,77300.0
2011-11-08 15:55:00,74.42,74.45,74.32,74.36,102000.0,54.9897,55.0118,54.9158,54.9453,102000.0
2011-11-09 09:30:00,72.5,72.84,72.4,72.84,34400.0,53.571,53.8222,53.4971,53.8222,34400.0
2011-11-09 09:35:00,72.82,72.82,72.5,72.5,36000.0,53.8074,53.8074,53.571,53.571,36000.0
2011-11-09 09:40:00,72.5,72.6,72.29,72.37,34900.0,53.571,53.6449,53.4158,53.4749,34900.0
2011-11-09 09:45:00,72.37,72.42,72.16,72.42,24900.0,53.4749,53.5119,53.3197,53.5119,24900.0
2011-11-09 09:50:00,72.41,72.44,72.21,72.23,46300.0,53.5045,53.5266,53.3567,53.3715,46300.0
2011-11-09 09:55:00,72.21,72.37,72.18,72.25,43900.0,53.3567,53.4749,53.3345,53.3862,43900.0
2011-11-09 10:00:00,72.24,72.4,72.23,72.4,30900.0,53.3789,53.4971,53.3715,53.4971,30900.0
2011-11-09 10:05:00,72.4,72.42,72.27,72.33,44200.0,53.4971,53.5119,53.401,53.4454,44200.0
2011-11-09 10:10:00,72.34,72.76,72.33,72.69,38000.0,53.4527,53.7631,53.4454,53.7114,38000.0
2011-11-09 10:15:00,72.72,72.91,72.7,72.88,46700.0,53.7335,53.8739,53.7188,53.8518,46700.0
2011-11-09 10:20:00,72.9,72.95,72.72,72.75,37600.0,53.8665,53.9035,53.7335,53.7557,37600.0
2011-11-09 10:25:00,72.75,72.75,72.48,72.52,45300.0,53.7557,53.7557,53.5562,53.5857,45300.0
2011-11-09 10:30:00,72.5,72.53,72.33,72.37,35200.0,53.571,53.5931,53.4454,53.4749,35200.0
2011-11-09 10:35:00,72.39,72.41,72.19,72.22,59500.0,53.4897,53.5045,53.3419,53.3641,59500.0
2011-11-09 10:40:00,72.22,72.32,72.19,72.31,22500.0,53.3641,53.438,53.3419,53.4306,22500.0
2011-11-09 10:45:00,72.33,72.86,72.33,72.76,56000.0,53.4454,53.837,53.4454,53.7631,56000.0
2011-11-09 10:50:00,72.77,72.91,72.68,72.71,32300.0,53.7705,53.8739,53.704,53.7261,32300.0
2011-11-09 10:55:00,72.71,72.78,72.62,72.62,21500.0,53.7261,53.7779,53.6596,53.6596,21500.0
2011-11-09 11:00:00,72.61,72.62,72.33,72.4,38500.0,53.6522,53.6596,53.4454,53.4971,38500.0
2011-11-09 11:05:00,72.4,72.63,72.4,72.6,14900.0,53.4971,53.667,53.4971,53.6449,14900.0
2011-11-09 11:10:00,72.56,72.69,72.53,72.66,15000.0,53.6153,53.7114,53.5931,53.6892,15000.0
2011-11-09 11:15:00,72.64,72.81,72.64,72.78,19800.0,53.6744,53.8,53.6744,53.7779,19800.0
2011-11-09 11:20:00,72.79,72.8,72.71,72.74,9700.0,53.7853,53.7926,53.7261,53.7483,9700.0
2011-11-09 11:25:00,72.72,72.72,72.59,72.62,25600.0,53.7335,53.7335,53.6375,53.6596,25600.0
2011-11-09 11:30:00,72.63,72.64,72.51,72.59,10800.0,53.667,53.6744,53.5784,53.6375,10800.0
2011-11-09 11:35:00,72.58,72.73,72.57,72.69,11800.0,53.6301,53.7409,53.6227,53.7114,11800.0
2011-11-09 11:40:00,72.7,72.73,72.57,72.61,16200.0,53.7188,53.7409,53.6227,53.6522,16200.0
2011-11-09 11:45:00,72.62,72.8,72.62,72.8,14900.0,53.6596,53.7926,53.6596,53.7926,14900.0
2011-11-09 11:50:00,72.8,72.86,72.77,72.79,11000.0,53.7926,53.837,53.7705,53.7853,11000.0
2011-11-09 11:55:00,72.83,72.84,72.62,72.63,16300.0,53.8148,53.8222,53.6596,53.667,16300.0
2011-11-09 12:00:00,72.64,72.68,72.54,72.56,13200.0,53.6744,53.704,53.6005,53.6153,13200.0
2011-11-09 12:05:00,72.55,72.61,72.53,72.56,14500.0,53.6079,53.6522,53.5931,53.6153,14500.0
2011-11-09 12:10:00,72.55,72.67,72.53,72.6,14600.0,53.6079,53.6966,53.5931,53.6449,14600.0
2011-11-09 12:15:00,72.61,72.61,72.53,72.6,6500.0,53.6522,53.6522,53.5931,53.6449,6500.0
2011-11-09 12:20:00,72.6,72.64,72.53,72.53,16500.0,53.6449,53.6744,53.5931,53.5931,16500.0
2011-11-09 12:25:00,72.53,72.58,72.49,72.52,36800.0,53.5931,53.6301,53.5636,53.5857,36800.0
2011-11-09 12:30:00,72.53,72.53,72.43,72.47,12200.0,53.5931,53.5931,53.5192,53.5488,12200.0
2011-11-09 12:35:00,72.48,72.53,72.44,72.46,7500.0,53.5562,53.5931,53.5266,53.5414,7500.0
2011-11-09 12:40:00,72.44,72.54,72.41,72.45,10500.0,53.5266,53.6005,53.5045,53.534,10500.0
2011-11-09 12:45:00,72.43,72.54,72.41,72.48,18400.0,53.5192,53.6005,53.5045,53.5562,18400.0
2011-11-09 12:50:00,72.48,72.55,72.47,72.53,6100.0,53.5562,53.6079,53.5488,53.5931,6100.0
2011-11-09 12:55:00,72.52,72.72,72.52,72.7,28100.0,53.5857,53.7335,53.5857,53.7188,28100.0
2011-11-09 13:00:00,72.7,72.71,72.63,72.64,14500.0,53.7188,53.7261,53.667,53.6744,14500.0
2011-11-09 13:05:00,72.65,72.8,72.62,72.76,16000.0,53.6818,53.7926,53.6596,53.7631,16000.0
2011-11-09 13:10:00,72.75,72.75,72.64,72.67,9500.0,53.7557,53.7557,53.6744,53.6966,9500.0
2011-11-09 13:15:00,72.67,72.67,72.46,72.51,17200.0,53.6966,53.6966,53.5414,53.5784,17200.0
2011-11-09 13:20:00,72.51,72.51,72.42,72.48,6700.0,53.5784,53.5784,53.5119,53.5562,6700.0
2011-11-09 13:25:00,72.49,72.58,72.48,72.57,12600.0,53.5636,53.6301,53.5562,53.6227,12600.0
2011-11-09 13:30:00,72.57,72.65,72.54,72.62,49500.0,53.6227,53.6818,53.6005,53.6596,49500.0
2011-11-09 13:35:00,72.64,72.71,72.58,72.7,29400.0,53.6744,53.7261,53.6301,53.7188,29400.0
2011-11-09 13:40:00,72.7,72.7,72.58,72.63,28800.0,53.7188,53.7188,53.6301,53.667,28800.0
2011-11-09 13:45:00,72.64,72.64,72.45,72.45,10300.0,53.6744,53.6744,53.534,53.534,10300.0
2011-11-09 13:50:00,72.45,72.45,72.3,72.3,12700.0,53.534,53.534,53.4232,53.4232,12700.0
2011-11-09 13:55:00,72.28,72.3,72.1,72.22,29300.0,53.4084,53.4232,53.2754,53.3641,29300.0
2011-11-09 14:00:00,72.2,72.2,72.0,72.01,21400.0,53.3493,53.3493,53.2015,53.2089,21400.0
2011-11-09 14:05:00,72.01,72.04,71.8,71.94,39200.0,53.2089,53.2311,53.0537,53.1572,39200.0
2011-11-09 14:10:00,71.95,72.14,71.9,72.06,31400.0,53.1646,53.305,53.1276,53.2458,31400.0
2011-11-09 14:15:00,72.09,72.1,71.99,72.09,32300.0,53.268,53.2754,53.1941,53.268,32300.0
2011-11-09 14:20:00,72.06,72.15,71.88,71.89,28300.0,53.2458,53.3124,53.1128,53.1202,28300.0
2011-11-09 14:25:00,71.88,71.98,71.67,71.96,33800.0,53.1128,53.1867,52.9577,53.172,33800.0
2011-11-09 14:30:00,71.94,72.01,71.82,71.97,36900.0,53.1572,53.2089,53.0685,53.1793,36900.0
2011-11-09 14:35:00,71.97,72.1,71.97,72.09,21500.0,53.1793,53.2754,53.1793,53.268,21500.0
2011-11-09 14:40:00,72.07,72.14,71.87,72.1,30800.0,53.2532,53.305,53.1055,53.2754,30800.0
2011-11-09 14:45:00,72.12,72.18,72.07,72.13,41400.0,53.2902,53.3345,53.2532,53.2976,41400.0
2011-11-09 14:50:00,72.12,72.24,72.07,72.21,34600.0,53.2902,53.3789,53.2532,53.3567,34600.0
2011-11-09 14:55:00,72.18,72.23,72.08,72.1,21700.0,53.3345,53.3715,53.2606,53.2754,21700.0
2011-11-09 15:00:00,72.1,72.18,72.01,72.09,39000.0,53.2754,53.3345,53.2089,53.268,39000.0
2011-11-09 15:05:00,72.1,72.32,72.1,72.23,40300.0,53.2754,53.438,53.2754,53.3715,40300.0
2011-11-09 15:10:00,72.27,72.28,72.18,72.22,39200.0,53.401,53.4084,53.3345,53.3641,39200.0
2011-11-09 15:15:00,72.22,72.3,72.11,72.24,29400.0,53.3641,53.4232,53.2828,53.3789,29400.0
2011-11-09 15:20:00,72.24,72.45,72.24,72.32,39700.0,53.3789,53.534,53.3789,53.438,39700.0
2011-11-09 15:25:00,72.31,72.34,72.21,72.28,26300.0,53.4306,53.4527,53.3567,53.4084,26300.0
2011-11-09 15:30:00,72.25,72.25,72.0,72.08,66600.0,53.3862,53.3862,53.2015,53.2606,66600.0
2011-11-09 15:35:00,72.09,72.18,71.96,71.97,34200.0,53.268,53.3345,53.172,53.1793,34200.0
2011-11-09 15:40:00,71.96,72.1,71.81,71.84,61700.0,53.172,53.2754,53.0611,53.0833,61700.0
2011-11-09 15:45:00,71.83,72.09,71.81,71.94,64000.0,53.0759,53.268,53.0611,53.1572,64000.0
2011-11-09 15:50:00,71.91,72.09,71.85,71.94,79000.0,53.135,53.268,53.0907,53.1572,79000.0
2011-11-09 15:55:00,71.95,72.17,71.9,71.98,118000.0,53.1646,53.3271,53.1276,53.1867,118000.0
2011-11-10 09:30:00,73.01,73.28,72.89,73.2,44600.0,53.9478,54.1473,53.8591,54.0882,44600.0
2011-11-10 09:35:00,73.18,73.31,73.08,73.14,41200.0,54.0734,54.1695,53.9995,54.0439,41200.0
2011-11-10 09:40:00,73.2,73.36,73.14,73.31,33000.0,54.0882,54.2064,54.0439,54.1695,33000.0
2011-11-10 09:45:00,73.31,73.49,73.13,73.16,39900.0,54.1695,54.3025,54.0365,54.0586,39900.0
2011-11-10 09:50:00,73.18,73.22,72.86,73.08,26800.0,54.0734,54.103,53.837,53.9995,26800.0
2011-11-10 09:55:00,73.08,73.14,72.95,73.03,18400.0,53.9995,54.0439,53.9035,53.9626,18400.0
2011-11-10 10:00:00,73.04,73.07,72.97,73.07,51600.0,53.97,53.9921,53.9183,53.9921,51600.0
2011-11-10 10:05:00,73.07,73.4,73.06,73.32,20100.0,53.9921,54.236,53.9848,54.1769,20100.0
2011-11-10 10:10:00,73.32,73.33,72.96,72.96,17500.0,54.1769,54.1843,53.9109,53.9109,17500.0
2011-11-10 10:15:00,72.94,72.95,72.8,72.86,37500.0,53.8961,53.9035,53.7926,53.837,37500.0
2011-11-10 10:20:00,72.87,72.96,72.79,72.91,30300.0,53.8444,53.9109,53.7853,53.8739,30300.0
2011-11-10 10:25:00,72.92,73.01,72.88,72.93,64000.0,53.8813,53.9478,53.8518,53.8887,64000.0
2011-11-10 10:30:00,72.93,72.94,72.58,72.59,74900.0,53.8887,53.8961,53.6301,53.6375,74900.0
2011-11-10 10:35:00,72.59,72.95,72.59,72.94,33100.0,53.6375,53.9035,53.6375,53.8961,33100.0
2011-11-10 10:40:00,72.95,72.97,72.77,72.77,28400.0,53.9035,53.9183,53.7705,53.7705,28400.0
2011-11-10 10:45:00,72.76,72.79,72.52,72.54,32700.0,53.7631,53.7853,53.5857,53.6005,32700.0
2011-11-10 10:50:00,72.54,72.85,72.54,72.8,26700.0,53.6005,53.8296,53.6005,53.7926,26700.0
2011-11-10 10:55:00,72.81,72.94,72.8,72.85,19200.0,53.8,53.8961,53.7926,53.8296,19200.0
2011-11-10 11:00:00,72.86,73.17,72.78,73.17,31200.0,53.837,54.066,53.7779,54.066,31200.0
2011-11-10 11:05:00,73.15,73.22,73.09,73.11,17300.0,54.0513,54.103,54.0069,54.0217,17300.0
2011-11-10 11:10:00,73.13,73.24,73.01,73.07,15200.0,54.0365,54.1178,53.9478,53.9921,15200.0
2011-11-10 11:15:00,73.06,73.29,73.05,73.16,19600.0,53.9848,54.1547,53.9774,54.0586,19600.0
2011-11-10 11:20:00,73.17,73.25,73.14,73.21,14100.0,54.066,54.1252,54.0439,54.0956,14100.0
2011-11-10 11:25:00,73.21,73.36,73.19,73.24,13900.0,54.0956,54.2064,54.0808,54.1178,13900.0
2011-11-10 11:30:00,73.25,73.31,73.1,73.28,33600.0,54.1252,54.1695,54.0143,54.1473,33600.0
2011-11-10 11:35:00,73.25,73.33,73.16,73.26,66600.0,54.1252,54.1843,54.0586,54.1325,66600.0
2011-11-10 11:40:00,73.25,73.5,73.24,73.49,43000.0,54.1252,54.3099,54.1178,54.3025,43000.0
2011-11-10 11:45:00,73.47,73.6,73.36,73.48,38500.0,54.2877,54.3838,54.2064,54.2951,38500.0
2011-11-10 11:50:00,73.48,73.53,73.32,73.38,19500.0,54.2951,54.332,54.1769,54.2212,19500.0
2011-11-10 11:55:00,73.38,73.45,73.35,73.42,22300.0,54.2212,54.2729,54.199,54.2508,22300.0
2011-11-10 12:00:00,73.44,73.56,73.42,73.51,25300.0,54.2655,54.3542,54.2508,54.3173,25300.0
2011-11-10 12:05:00,73.51,73.64,73.51,73.56,16800.0,54.3173,54.4133,54.3173,54.3542,16800.0
2011-11-10 12:10:00,73.58,73.65,73.48,73.5,21600.0,54.369,54.4207,54.2951,54.3099,21600.0
2011-11-10 12:15:00,73.48,73.64,73.47,73.59,18600.0,54.2951,54.4133,54.2877,54.3764,18600.0
2011-11-10 12:20:00,73.6,73.62,73.49,73.55,14800.0,54.3838,54.3985,54.3025,54.3468,14800.0
2011-11-10 12:25:00,73.55,73.57,73.45,73.45,10000.0,54.3468,54.3616,54.2729,54.2729,10000.0
2011-11-10 12:30:00,73.47,73.48,73.26,73.26,22900.0,54.2877,54.2951,54.1325,54.1325,22900.0
2011-11-10 12:35:00,73.27,73.34,73.19,73.34,18200.0,54.1399,54.1917,54.0808,54.1917,18200.0
2011-11-10 12:40:00,73.34,73.47,73.33,73.4,13800.0,54.1917,54.2877,54.1843,54.236,13800.0
2011-11-10 12:45:00,73.38,73.5,73.38,73.47,10200.0,54.2212,54.3099,54.2212,54.2877,10200.0
2011-11-10 12:50:00,73.48,73.63,73.47,73.63,43800.0,54.2951,54.4059,54.2877,54.4059,43800.0
2011-11-10 12:55:00,73.64,73.81,73.64,73.79,21500.0,54.4133,54.5389,54.4133,54.5242,21500.0
2011-11-10 13:00:00,73.79,73.79,73.67,73.7,19500.0,54.5242,54.5242,54.4355,54.4577,19500.0
2011-11-10 13:05:00,73.71,73.71,73.6,73.65,17900.0,54.4651,54.4651,54.3838,54.4207,17900.0
2011-11-10 13:10:00,73.66,74.04,73.66,74.03,26000.0,54.4281,54.7089,54.4281,54.7015,26000.0
2011-11-10 13:15:00,74.04,74.17,74.02,74.11,28800.0,54.7089,54.8049,54.6941,54.7606,28800.0
2011-11-10 13:20:00,74.1,74.16,74.1,74.12,22800.0,54.7532,54.7976,54.7532,54.768,22800.0
2011-11-10 13:25:00,74.12,74.16,73.99,74.04,17600.0,54.768,54.7976,54.6719,54.7089,17600.0
2011-11-10 13:30:00,74.07,74.18,73.98,74.03,37000.0,54.7311,54.8123,54.6646,54.7015,37000.0
2011-11-10 13:35:00,74.04,74.06,73.92,73.95,17500.0,54.7089,54.7237,54.6202,54.6424,17500.0
2011-11-10 13:40:00,73.95,74.07,73.9,73.9,25600.0,54.6424,54.7311,54.6054,54.6054,25600.0
2011-11-10 13:45:00,73.88,73.95,73.82,73.85,10000.0,54.5907,54.6424,54.5463,54.5685,10000.0
2011-11-10 13:50:00,73.85,73.91,73.78,73.86,14400.0,54.5685,54.6128,54.5168,54.5759,14400.0
2011-11-10 13:55:00,73.88,74.07,73.88,73.98,16700.0,54.5907,54.7311,54.5907,54.6646,16700.0
2011-11-10 14:00:00,73.99,74.02,73.76,73.78,21600.0,54.6719,54.6941,54.502,54.5168,21600.0
2011-11-10 14:05:00,73.75,73.88,73.63,73.72,17300.0,54.4946,54.5907,54.4059,54.4724,17300.0
2011-11-10 14:10:00,73.71,73.85,73.7,73.82,20600.0,54.4651,54.5685,54.4577,54.5463,20600.0
2011-11-10 14:15:00,73.83,74.01,73.74,73.93,21700.0,54.5537,54.6867,54.4872,54.6276,21700.0
2011-11-10 14:20:00,73.92,73.99,73.67,73.95,36100.0,54.6202,54.6719,54.4355,54.6424,36100.0
2011-11-10 14:25:00,73.95,73.95,73.63,73.67,33300.0,54.6424,54.6424,54.4059,54.4355,33300.0
2011-11-10 14:30:00,73.69,73.8,73.6,73.79,16000.0,54.4503,54.5316,54.3838,54.5242,16000.0
2011-11-10 14:35:00,73.78,73.78,73.54,73.63,28000.0,54.5168,54.5168,54.3394,54.4059,28000.0
2011-11-10 14:40:00,73.63,73.78,73.6,73.75,25900.0,54.4059,54.5168,54.3838,54.4946,25900.0
2011-11-10 14:45:00,73.75,73.83,73.69,73.71,26800.0,54.4946,54.5537,54.4503,54.4651,26800.0
2011-11-10 14:50:00,73.71,73.77,73.52,73.53,25400.0,54.4651,54.5094,54.3247,54.332,25400.0
2011-11-10 14:55:00,73.54,73.58,73.34,73.36,22100.0,54.3394,54.369,54.1917,54.2064,22100.0
2011-11-10 15:00:00,73.35,73.52,73.33,73.5,32200.0,54.199,54.3247,54.1843,54.3099,32200.0
2011-11-10 15:05:00,73.5,73.57,73.36,73.36,36500.0,54.3099,54.3616,54.2064,54.2064,36500.0
2011-11-10 15:10:00,73.37,73.64,73.37,73.58,16000.0,54.2138,54.4133,54.2138,54.369,16000.0
2011-11-10 15:15:00,73.61,73.69,73.44,73.44,17000.0,54.3912,54.4503,54.2655,54.2655,17000.0
2011-11-10 15:20:00,73.46,73.59,73.35,73.53,22600.0,54.2803,54.3764,54.199,54.332,22600.0
2011-11-10 15:25:00,73.53,73.83,73.53,73.73,57100.0,54.332,54.5537,54.332,54.4798,57100.0
2011-11-10 15:30:00,73.74,73.78,73.54,73.58,74900.0,54.4872,54.5168,54.3394,54.369,74900.0
2011-11-10 15:35:00,73.58,73.67,73.45,73.62,43700.0,54.369,54.4355,54.2729,54.3985,43700.0
2011-11-10 15:40:00,73.62,73.67,73.52,73.56,55100.0,54.3985,54.4355,54.3247,54.3542,55100.0
2011-11-10 15:45:00,73.56,73.82,73.55,73.78,61600.0,54.3542,54.5463,54.3468,54.5168,61600.0
2011-11-10 15:50:00,73.77,74.05,73.73,74.01,104000.0,54.5094,54.7163,54.4798,54.6867,104000.0
2011-11-10 15:55:00,74.02,74.02,73.77,73.8,123300.0,54.6941,54.6941,54.5094,54.5316,123300.0
2011-11-11 09:30:00,74.67,75.01,74.67,74.92,56900.0,55.1744,55.4256,55.1744,55.3591,56900.0
2011-11-11 09:35:00,74.92,75.0,74.83,74.94,28800.0,55.3591,55.4182,55.2926,55.3739,28800.0
2011-11-11 09:40:00,74.89,75.08,74.89,74.98,58700.0,55.337,55.4774,55.337,55.4035,58700.0
2011-11-11 09:45:00,74.99,75.22,74.99,75.17,77600.0,55.4109,55.5808,55.4109,55.5439,77600.0
2011-11-11 09:50:00,75.16,75.33,75.13,75.16,27600.0,55.5365,55.6621,55.5143,55.5365,27600.0
2011-11-11 09:55:00,75.23,75.41,75.06,75.11,28500.0,55.5882,55.7212,55.4626,55.4995,28500.0
2011-11-11 10:00:00,75.16,75.4,75.12,75.38,47300.0,55.5365,55.7138,55.5069,55.699,47300.0
2011-11-11 10:05:00,75.38,75.4,75.24,75.4,29500.0,55.699,55.7138,55.5956,55.7138,29500.0
2011-11-11 10:10:00,75.41,75.47,75.37,75.37,41500.0,55.7212,55.7655,55.6916,55.6916,41500.0
2011-11-11 10:15:00,75.37,75.5,75.34,75.43,13900.0,55.6916,55.7877,55.6695,55.736,13900.0
2011-11-11 10:20:00,75.45,75.53,75.38,75.51,27700.0,55.7508,55.8099,55.699,55.7951,27700.0
2011-11-11 10:25:00,75.53,75.68,75.52,75.67,57500.0,55.8099,55.9207,55.8025,55.9133,57500.0
2011-11-11 10:30:00,75.68,75.81,75.54,75.8,70900.0,55.9207,56.0168,55.8173,56.0094,70900.0
2011-11-11 10:35:00,75.8,75.98,75.8,75.98,41900.0,56.0094,56.1424,56.0094,56.1424,41900.0
2011-11-11 10:40:00,75.97,76.1,75.95,76.09,41600.0,56.135,56.231,56.1202,56.2237,41600.0
2011-11-11 10:45:00,76.09,76.18,76.0,76.13,38200.0,56.2237,56.2902,56.1572,56.2532,38200.0
2011-11-11 10:50:00,76.13,76.2,76.01,76.07,35400.0,56.2532,56.3049,56.1645,56.2089,35400.0
2011-11-11 10:55:00,76.05,76.1,76.01,76.04,26200.0,56.1941,56.231,56.1645,56.1867,26200.0
2011-11-11 11:00:00,76.03,76.06,76.0,76.05,37600.0,56.1793,56.2015,56.1572,56.1941,37600.0
2011-11-11 11:05:00,76.04,76.1,75.9,75.93,35900.0,56.1867,56.231,56.0833,56.1054,35900.0
2011-11-11 11:10:00,75.9,75.97,75.86,75.88,14200.0,56.0833,56.135,56.0537,56.0685,14200.0
2011-11-11 11:15:00,75.87,76.03,75.87,75.95,21400.0,56.0611,56.1793,56.0611,56.1202,21400.0
2011-11-11 11:20:00,75.94,75.97,75.92,75.93,7000.0,56.1128,56.135,56.098,56.1054,7000.0
2011-11-11 11:25:00,75.93,76.0,75.93,75.99,18100.0,56.1054,56.1572,56.1054,56.1498,18100.0
2011-11-11 11:30:00,75.99,76.0,75.86,75.86,25400.0,56.1498,56.1572,56.0537,56.0537,25400.0
2011-11-11 11:35:00,75.87,75.87,75.69,75.71,16700.0,56.0611,56.0611,55.9281,55.9429,16700.0
2011-11-11 11:40:00,75.71,75.73,75.63,75.65,27600.0,55.9429,55.9576,55.8838,55.8985,27600.0
2011-11-11 11:45:00,75.65,75.67,75.55,75.57,20300.0,55.8985,55.9133,55.8246,55.8394,20300.0
2011-11-11 11:50:00,75.57,75.57,75.42,75.42,21100.0,55.8394,55.8394,55.7286,55.7286,21100.0
2011-11-11 11:55:00,75.4,75.41,75.27,75.3,13700.0,55.7138,55.7212,55.6177,55.6399,13700.0
2011-11-11 12:00:00,75.31,75.41,75.3,75.39,18100.0,55.6473,55.7212,55.6399,55.7064,18100.0
2011-11-11 12:05:00,75.41,75.51,75.41,75.46,20600.0,55.7212,55.7951,55.7212,55.7581,20600.0
2011-11-11 12:10:00,75.45,75.45,75.4,75.41,17100.0,55.7508,55.7508,55.7138,55.7212,17100.0
2011-11-11 12:15:00,75.4,75.42,75.31,75.32,15400.0,55.7138,55.7286,55.6473,55.6547,15400.0
2011-11-11 12:20:00,75.32,75.34,75.22,75.22,17200.0,55.6547,55.6695,55.5808,55.5808,17200.0
2011-11-11 12:25:00,75.22,75.25,75.15,75.24,16800.0,55.5808,55.603,55.5291,55.5956,16800.0
2011-11-11 12:30:00,75.24,75.24,75.07,75.11,47000.0,55.5956,55.5956,55.47,55.4995,47000.0
2011-11-11 12:35:00,75.1,75.1,75.05,75.08,17900.0,55.4921,55.4921,55.4552,55.4774,17900.0
2011-11-11 12:40:00,75.08,75.1,75.04,75.08,14700.0,55.4774,55.4921,55.4478,55.4774,14700.0
2011-11-11 12:45:00,75.09,75.24,75.07,75.2,19400.0,55.4847,55.5956,55.47,55.566,19400.0
2011-11-11 12:50:00,75.2,75.2,75.16,75.16,7100.0,55.566,55.566,55.5365,55.5365,7100.0
2011-11-11 12:55:00,75.16,75.25,75.16,75.25,18300.0,55.5365,55.603,55.5365,55.603,18300.0
2011-11-11 13:00:00,75.26,75.39,75.25,75.38,20700.0,55.6104,55.7064,55.603,55.699,20700.0
2011-11-11 13:05:00,75.38,75.43,75.35,75.39,10600.0,55.699,55.736,55.6769,55.7064,10600.0
2011-11-11 13:10:00,75.37,75.39,75.25,75.25,23800.0,55.6916,55.7064,55.603,55.603,23800.0
2011-11-11 13:15:00,75.25,75.32,75.25,75.29,5900.0,55.603,55.6547,55.603,55.6325,5900.0
2011-11-11 13:20:00,75.3,75.33,75.25,75.29,20100.0,55.6399,55.6621,55.603,55.6325,20100.0
2011-11-11 13:25:00,75.28,75.32,75.23,75.31,8500.0,55.6251,55.6547,55.5882,55.6473,8500.0
2011-11-11 13:30:00,75.31,75.4,75.29,75.31,10100.0,55.6473,55.7138,55.6325,55.6473,10100.0
2011-11-11 13:35:00,75.32,75.4,75.31,75.37,20900.0,55.6547,55.7138,55.6473,55.6916,20900.0
2011-11-11 13:40:00,75.37,75.48,75.37,75.46,14600.0,55.6916,55.7729,55.6916,55.7581,14600.0
2011-11-11 13:45:00,75.46,75.57,75.45,75.51,19200.0,55.7581,55.8394,55.7508,55.7951,19200.0
2011-11-11 13:50:00,75.51,75.53,75.44,75.51,11900.0,55.7951,55.8099,55.7434,55.7951,11900.0
2011-11-11 13:55:00,75.52,75.53,75.41,75.44,15700.0,55.8025,55.8099,55.7212,55.7434,15700.0
2011-11-11 14:00:00,75.44,75.46,75.42,75.44,17500.0,55.7434,55.7581,55.7286,55.7434,17500.0
2011-11-11 14:05:00,75.45,75.57,75.44,75.56,10100.0,55.7508,55.8394,55.7434,55.832,10100.0
2011-11-11 14:10:00,75.56,75.66,75.56,75.62,16100.0,55.832,55.9059,55.832,55.8764,16100.0
2011-11-11 14:15:00,75.64,75.7,75.58,75.7,11900.0,55.8911,55.9355,55.8468,55.9355,11900.0
2011-11-11 14:20:00,75.71,75.71,75.61,75.65,15500.0,55.9429,55.9429,55.869,55.8985,15500.0
2011-11-11 14:25:00,75.65,75.95,75.65,75.78,76100.0,55.8985,56.1202,55.8985,55.9946,76100.0
2011-11-11 14:30:00,75.78,75.87,75.77,75.87,21100.0,55.9946,56.0611,55.9872,56.0611,21100.0
2011-11-11 14:35:00,75.87,75.9,75.78,75.78,28400.0,56.0611,56.0833,55.9946,55.9946,28400.0
2011-11-11 14:40:00,75.78,75.87,75.74,75.83,16500.0,55.9946,56.0611,55.965,56.0315,16500.0
2011-11-11 14:45:00,75.84,75.88,75.81,75.84,47800.0,56.0389,56.0685,56.0168,56.0389,47800.0
2011-11-11 14:50:00,75.84,75.88,75.79,75.81,27000.0,56.0389,56.0685,56.002,56.0168,27000.0
2011-11-11 14:55:00,75.81,75.82,75.7,75.71,60500.0,56.0168,56.0242,55.9355,55.9429,60500.0
2011-11-11 15:00:00,75.7,75.74,75.68,75.69,40500.0,55.9355,55.965,55.9207,55.9281,40500.0
2011-11-11 15:05:00,75.7,75.7,75.6,75.62,49400.0,55.9355,55.9355,55.8616,55.8764,49400.0
2011-11-11 15:10:00,75.62,75.66,75.57,75.64,39200.0,55.8764,55.9059,55.8394,55.8911,39200.0
2011-11-11 15:15:00,75.64,75.71,75.61,75.66,26100.0,55.8911,55.9429,55.869,55.9059,26100.0
2011-11-11 15:20:00,75.65,75.74,75.65,75.69,21700.0,55.8985,55.965,55.8985,55.9281,21700.0
2011-11-11 15:25:00,75.69,75.8,75.65,75.8,27400.0,55.9281,56.0094,55.8985,56.0094,27400.0
2011-11-11 15:30:00,75.82,75.85,75.78,75.78,30700.0,56.0242,56.0463,55.9946,55.9946,30700.0
2011-11-11 15:35:00,75.78,75.78,75.68,75.69,26700.0,55.9946,55.9946,55.9207,55.9281,26700.0
2011-11-11 15:40:00,75.68,75.7,75.57,75.65,30100.0,55.9207,55.9355,55.8394,55.8985,30100.0
2011-11-11 15:45:00,75.64,75.67,75.56,75.67,42700.0,55.8911,55.9133,55.832,55.9133,42700.0
2011-11-11 15:50:00,75.67,75.83,75.66,75.79,67500.0,55.9133,56.0315,55.9059,56.002,67500.0
2011-11-11 15:55:00,75.78,75.78,75.66,75.7,132100.0,55.9946,55.9946,55.9059,55.9355,132100.0
2011-11-14 09:30:00,75.14,75.63,75.14,75.44,26200.0,55.5217,55.8838,55.5217,55.7434,26200.0
2011-11-14 09:35:00,75.41,75.64,75.3,75.58,10600.0,55.7212,55.8911,55.6399,55.8468,10600.0
2011-11-14 09:40:00,75.57,75.57,75.25,75.25,7600.0,55.8394,55.8394,55.603,55.603,7600.0
2011-11-14 09:45:00,75.23,75.34,75.16,75.25,17300.0,55.5882,55.6695,55.5365,55.603,17300.0
2011-11-14 09:50:00,75.25,75.25,74.86,75.1,52900.0,55.603,55.603,55.3148,55.4921,52900.0
2011-11-14 09:55:00,75.11,75.25,75.09,75.2,11900.0,55.4995,55.603,55.4847,55.566,11900.0
2011-11-14 10:00:00,75.18,75.27,74.99,75.22,23500.0,55.5512,55.6177,55.4109,55.5808,23500.0
2011-11-14 10:05:00,75.19,75.26,75.05,75.25,11500.0,55.5586,55.6104,55.4552,55.603,11500.0
2011-11-14 10:10:00,75.24,75.45,75.24,75.3,16100.0,55.5956,55.7508,55.5956,55.6399,16100.0
2011-11-14 10:15:00,75.32,75.32,74.98,75.06,18000.0,55.6547,55.6547,55.4035,55.4626,18000.0
2011-11-14 10:20:00,75.06,75.16,75.04,75.11,14700.0,55.4626,55.5365,55.4478,55.4995,14700.0
2011-11-14 10:25:00,75.09,75.32,75.06,75.32,31900.0,55.4847,55.6547,55.4626,55.6547,31900.0
2011-11-14 10:30:00,75.3,75.36,75.08,75.17,30100.0,55.6399,55.6843,55.4774,55.5439,30100.0
2011-11-14 10:35:00,75.17,75.28,75.07,75.14,14800.0,55.5439,55.6251,55.47,55.5217,14800.0
2011-11-14 10:40:00,75.12,75.12,74.95,75.12,22100.0,55.5069,55.5069,55.3813,55.5069,22100.0
2011-11-14 10:45:00,75.1,75.11,74.95,75.05,14000.0,55.4921,55.4995,55.3813,55.4552,14000.0
2011-11-14 10:50:00,75.05,75.15,74.98,75.14,13000.0,55.4552,55.5291,55.4035,55.5217,13000.0
2011-11-14 10:55:00,75.14,75.2,75.1,75.13,18600.0,55.5217,55.566,55.4921,55.5143,18600.0
2011-11-14 11:00:00,75.14,75.21,75.09,75.2,28000.0,55.5217,55.5734,55.4847,55.566,28000.0
2011-11-14 11:05:00,75.2,75.33,75.18,75.33,19600.0,55.566,55.6621,55.5512,55.6621,19600.0
2011-11-14 11:10:00,75.32,75.33,75.06,75.09,26300.0,55.6547,55.6621,55.4626,55.4847,26300.0
2011-11-14 11:15:00,75.1,75.19,75.06,75.19,12100.0,55.4921,55.5586,55.4626,55.5586,12100.0
2011-11-14 11:20:00,75.19,75.33,75.11,75.31,9800.0,55.5586,55.6621,55.4995,55.6473,9800.0
2011-11-14 11:25:00,75.33,75.44,75.27,75.3,9400.0,55.6621,55.7434,55.6177,55.6399,9400.0
2011-11-14 11:30:00,75.3,75.54,75.29,75.5,19800.0,55.6399,55.8173,55.6325,55.7877,19800.0
2011-11-14 11:35:00,75.5,75.52,75.37,75.48,7700.0,55.7877,55.8025,55.6916,55.7729,7700.0
2011-11-14 11:40:00,75.48,75.48,75.23,75.25,8500.0,55.7729,55.7729,55.5882,55.603,8500.0
2011-11-14 11:45:00,75.24,75.24,75.11,75.13,7500.0,55.5956,55.5956,55.4995,55.5143,7500.0
2011-11-14 11:50:00,75.13,75.25,74.99,75.01,16700.0,55.5143,55.603,55.4109,55.4256,16700.0
2011-11-14 11:55:00,75.02,75.06,74.95,75.04,14200.0,55.433,55.4626,55.3813,55.4478,14200.0
2011-11-14 12:00:00,75.07,75.14,74.91,74.93,21500.0,55.47,55.5217,55.3517,55.3665,21500.0
2011-11-14 12:05:00,74.92,75.13,74.89,75.13,14600.0,55.3591,55.5143,55.337,55.5143,14600.0
2011-11-14 12:10:00,75.14,75.14,75.02,75.1,6000.0,55.5217,55.5217,55.433,55.4921,6000.0
2011-11-14 12:15:00,75.1,75.1,74.9,74.92,11500.0,55.4921,55.4921,55.3444,55.3591,11500.0
2011-11-14 12:20:00,74.9,74.94,74.69,74.72,11100.0,55.3444,55.3739,55.1892,55.2113,11100.0
2011-11-14 12:25:00,74.73,74.82,74.69,74.78,9200.0,55.2187,55.2852,55.1892,55.2557,9200.0
2011-11-14 12:30:00,74.78,74.81,74.73,74.74,5600.0,55.2557,55.2779,55.2187,55.2261,5600.0
2011-11-14 12:35:00,74.75,74.81,74.66,74.78,10700.0,55.2335,55.2779,55.167,55.2557,10700.0
2011-11-14 12:40:00,74.79,74.9,74.77,74.88,6900.0,55.2631,55.3444,55.2483,55.3296,6900.0
2011-11-14 12:45:00,74.88,74.97,74.87,74.92,9000.0,55.3296,55.3961,55.3222,55.3591,9000.0
2011-11-14 12:50:00,74.92,75.02,74.92,74.96,9300.0,55.3591,55.433,55.3591,55.3887,9300.0
2011-11-14 12:55:00,74.96,75.05,74.92,75.03,9400.0,55.3887,55.4552,55.3591,55.4404,9400.0
2011-11-14 13:00:00,75.02,75.02,74.91,74.98,11000.0,55.433,55.433,55.3517,55.4035,11000.0
2011-11-14 13:05:00,74.99,75.02,74.92,75.01,7300.0,55.4109,55.433,55.3591,55.4256,7300.0
2011-11-14 13:10:00,75.01,75.04,74.89,75.04,9500.0,55.4256,55.4478,55.337,55.4478,9500.0
2011-11-14 13:15:00,75.02,75.03,74.88,74.92,10100.0,55.433,55.4404,55.3296,55.3591,10100.0
2011-11-14 13:20:00,74.91,74.96,74.85,74.96,8300.0,55.3517,55.3887,55.3074,55.3887,8300.0
2011-11-14 13:25:00,74.95,75.09,74.94,75.07,11100.0,55.3813,55.4847,55.3739,55.47,11100.0
2011-11-14 13:30:00,75.07,75.07,75.01,75.03,5900.0,55.47,55.47,55.4256,55.4404,5900.0
2011-11-14 13:35:00,75.01,75.15,74.98,75.05,11600.0,55.4256,55.5291,55.4035,55.4552,11600.0
2011-11-14 13:40:00,75.08,75.1,74.99,75.02,8200.0,55.4774,55.4921,55.4109,55.433,8200.0
2011-11-14 13:45:00,75.02,75.03,74.9,74.93,10200.0,55.433,55.4404,55.3444,55.3665,10200.0
2011-11-14 13:50:00,74.93,74.98,74.9,74.91,10500.0,55.3665,55.4035,55.3444,55.3517,10500.0
2011-11-14 13:55:00,74.92,74.99,74.83,74.96,11800.0,55.3591,55.4109,55.2926,55.3887,11800.0
2011-11-14 14:00:00,74.98,75.02,74.92,75.0,10800.0,55.4035,55.433,55.3591,55.4182,10800.0
2011-11-14 14:05:00,75.01,75.05,74.97,75.03,8400.0,55.4256,55.4552,55.3961,55.4404,8400.0
2011-11-14 14:10:00,75.05,75.13,75.04,75.04,7300.0,55.4552,55.5143,55.4478,55.4478,7300.0
2011-11-14 14:15:00,75.04,75.05,74.95,74.95,10400.0,55.4478,55.4552,55.3813,55.3813,10400.0
2011-11-14 14:20:00,74.92,75.05,74.92,75.01,8500.0,55.3591,55.4552,55.3591,55.4256,8500.0
2011-11-14 14:25:00,74.99,74.99,74.89,74.9,12500.0,55.4109,55.4109,55.337,55.3444,12500.0
2011-11-14 14:30:00,74.9,74.97,74.89,74.93,9500.0,55.3444,55.3961,55.337,55.3665,9500.0
2011-11-14 14:35:00,74.92,74.97,74.89,74.96,14000.0,55.3591,55.3961,55.337,55.3887,14000.0
2011-11-14 14:40:00,74.96,74.97,74.9,74.92,13900.0,55.3887,55.3961,55.3444,55.3591,13900.0
2011-11-14 14:45:00,74.93,74.95,74.89,74.9,26100.0,55.3665,55.3813,55.337,55.3444,26100.0
2011-11-14 14:50:00,74.89,74.97,74.89,74.93,24600.0,55.337,55.3961,55.337,55.3665,24600.0
2011-11-14 14:55:00,74.92,74.93,74.68,74.7,28800.0,55.3591,55.3665,55.1818,55.1966,28800.0
2011-11-14 15:00:00,74.69,74.94,74.68,74.88,10900.0,55.1892,55.3739,55.1818,55.3296,10900.0
2011-11-14 15:05:00,74.87,74.98,74.87,74.93,11500.0,55.3222,55.4035,55.3222,55.3665,11500.0
2011-11-14 15:10:00,74.93,74.98,74.89,74.89,12500.0,55.3665,55.4035,55.337,55.337,12500.0
2011-11-14 15:15:00,74.89,74.91,74.81,74.83,16300.0,55.337,55.3517,55.2779,55.2926,16300.0
2011-11-14 15:20:00,74.82,74.95,74.82,74.95,18200.0,55.2852,55.3813,55.2852,55.3813,18200.0
2011-11-14 15:25:00,74.95,74.99,74.93,74.93,27400.0,55.3813,55.4109,55.3665,55.3665,27400.0
2011-11-14 15:30:00,74.93,75.06,74.93,75.03,59700.0,55.3665,55.4626,55.3665,55.4404,59700.0
2011-11-14 15:35:00,75.02,75.03,74.9,74.95,38400.0,55.433,55.4404,55.3444,55.3813,38400.0
2011-11-14 15:40:00,74.95,75.11,74.95,75.11,35400.0,55.3813,55.4995,55.3813,55.4995,35400.0
2011-11-14 15:45:00,75.07,75.16,74.99,75.02,35300.0,55.47,55.5365,55.4109,55.433,35300.0
2011-11-14 15:50:00,75.03,75.14,74.98,75.13,35500.0,55.4404,55.5217,55.4035,55.5143,35500.0
2011-11-14 15:55:00,75.12,75.13,74.96,75.04,74000.0,55.5069,55.5143,55.3887,55.4478,74000.0
2011-11-15 09:30:00,74.7,74.92,74.37,74.49,27500.0,55.1966,55.3591,54.9527,55.0414,27500.0
2011-11-15 09:35:00,74.5,75.06,74.47,74.83,19500.0,55.0488,55.4626,55.0266,55.2926,19500.0
2011-11-15 09:40:00,74.83,74.99,74.66,74.81,16000.0,55.2926,55.4109,55.167,55.2779,16000.0
2011-11-15 09:45:00,74.81,75.08,74.8,74.81,23300.0,55.2779,55.4774,55.2705,55.2779,23300.0
2011-11-15 09:50:00,74.86,74.95,74.78,74.89,13100.0,55.3148,55.3813,55.2557,55.337,13100.0
2011-11-15 09:55:00,74.89,74.99,74.75,74.77,10500.0,55.337,55.4109,55.2335,55.2483,10500.0
2011-11-15 10:00:00,74.75,74.9,74.73,74.74,12100.0,55.2335,55.3444,55.2187,55.2261,12100.0
2011-11-15 10:05:00,74.73,74.82,74.63,74.76,16900.0,55.2187,55.2852,55.1448,55.2409,16900.0
2011-11-15 10:10:00,74.74,74.81,74.55,74.6,16000.0,55.2261,55.2779,55.0857,55.1227,16000.0
2011-11-15 10:15:00,74.59,74.74,74.56,74.64,8900.0,55.1153,55.2261,55.0931,55.1522,8900.0
2011-11-15 10:20:00,74.64,74.73,74.37,74.37,34100.0,55.1522,55.2187,54.9527,54.9527,34100.0
2011-11-15 10:25:00,74.37,74.52,74.36,74.51,26900.0,54.9527,55.0636,54.9453,55.0562,26900.0
2011-11-15 10:30:00,74.53,74.83,74.49,74.77,17000.0,55.071,55.2926,55.0414,55.2483,17000.0
2011-11-15 10:35:00,74.81,74.84,74.72,74.74,16900.0,55.2779,55.3,55.2113,55.2261,16900.0
2011-11-15 10:40:00,74.72,75.0,74.66,74.98,10700.0,55.2113,55.4182,55.167,55.4035,10700.0
2011-11-15 10:45:00,74.98,75.01,74.76,74.76,16900.0,55.4035,55.4256,55.2409,55.2409,16900.0
2011-11-15 10:50:00,74.77,74.79,74.69,74.71,12100.0,55.2483,55.2631,55.1892,55.204,12100.0
2011-11-15 10:55:00,74.71,74.74,74.56,74.56,22800.0,55.204,55.2261,55.0931,55.0931,22800.0
2011-11-15 11:00:00,74.54,74.65,74.52,74.64,15200.0,55.0783,55.1596,55.0636,55.1522,15200.0
2011-11-15 11:05:00,74.65,74.67,74.44,74.54,16000.0,55.1596,55.1744,55.0045,55.0783,16000.0
2011-11-15 11:10:00,74.55,74.7,74.52,74.69,18600.0,55.0857,55.1966,55.0636,55.1892,18600.0
2011-11-15 11:15:00,74.69,74.69,74.4,74.4,19500.0,55.1892,55.1892,54.9749,54.9749,19500.0
2011-11-15 11:20:00,74.38,74.41,74.26,74.33,19700.0,54.9601,54.9823,54.8715,54.9232,19700.0
2011-11-15 11:25:00,74.34,74.56,74.3,74.51,11200.0,54.9306,55.0931,54.901,55.0562,11200.0
2011-11-15 11:30:00,74.52,74.53,74.3,74.3,11000.0,55.0636,55.071,54.901,54.901,11000.0
2011-11-15 11:35:00,74.31,74.48,74.31,74.44,8600.0,54.9084,55.034,54.9084,55.0045,8600.0
2011-11-15 11:40:00,74.43,74.63,74.43,74.61,10000.0,54.9971,55.1448,54.9971,55.1301,10000.0
2011-11-15 11:45:00,74.61,74.63,74.52,74.63,9900.0,55.1301,55.1448,55.0636,55.1448,9900.0
2011-11-15 11:50:00,74.62,74.65,74.57,74.64,6800.0,55.1375,55.1596,55.1005,55.1522,6800.0
2011-11-15 11:55:00,74.66,74.75,74.53,74.73,22700.0,55.167,55.2335,55.071,55.2187,22700.0
2011-11-15 12:00:00,74.74,74.87,74.71,74.87,17400.0,55.2261,55.3222,55.204,55.3222,17400.0
2011-11-15 12:05:00,74.85,74.97,74.78,74.79,11600.0,55.3074,55.3961,55.2557,55.2631,11600.0
2011-11-15 12:10:00,74.76,74.88,74.74,74.88,5800.0,55.2409,55.3296,55.2261,55.3296,5800.0
2011-11-15 12:15:00,74.9,74.93,74.81,74.86,7300.0,55.3444,55.3665,55.2779,55.3148,7300.0
2011-11-15 12:20:00,74.87,75.05,74.87,75.04,10600.0,55.3222,55.4552,55.3222,55.4478,10600.0
2011-11-15 12:25:00,75.06,75.24,75.06,75.19,10100.0,55.4626,55.5956,55.4626,55.5586,10100.0
2011-11-15 12:30:00,75.21,75.5,75.21,75.46,21700.0,55.5734,55.7877,55.5734,55.7581,21700.0
2011-11-15 12:35:00,75.46,75.63,75.41,75.41,11300.0,55.7581,55.8838,55.7212,55.7212,11300.0
2011-11-15 12:40:00,75.4,75.55,75.4,75.49,13700.0,55.7138,55.8246,55.7138,55.7803,13700.0
2011-11-15 12:45:00,75.53,75.53,75.37,75.4,10000.0,55.8099,55.8099,55.6916,55.7138,10000.0
2011-11-15 12:50:00,75.4,75.46,75.36,75.38,15200.0,55.7138,55.7581,55.6843,55.699,15200.0
2011-11-15 12:55:00,75.38,75.5,75.38,75.48,7600.0,55.699,55.7877,55.699,55.7729,7600.0
2011-11-15 13:00:00,75.49,75.64,75.49,75.61,13000.0,55.7803,55.8911,55.7803,55.869,13000.0
2011-11-15 13:05:00,75.59,75.62,75.49,75.56,15700.0,55.8542,55.8764,55.7803,55.832,15700.0
2011-11-15 13:10:00,75.55,75.63,75.54,75.54,9100.0,55.8246,55.8838,55.8173,55.8173,9100.0
2011-11-15 13:15:00,75.58,75.64,75.51,75.53,10400.0,55.8468,55.8911,55.7951,55.8099,10400.0
2011-11-15 13:20:00,75.55,75.58,75.52,75.55,8700.0,55.8246,55.8468,55.8025,55.8246,8700.0
2011-11-15 13:25:00,75.53,75.7,75.52,75.66,16300.0,55.8099,55.9355,55.8025,55.9059,16300.0
2011-11-15 13:30:00,75.67,75.69,75.64,75.66,10100.0,55.9133,55.9281,55.8911,55.9059,10100.0
2011-11-15 13:35:00,75.65,75.83,75.65,75.79,14100.0,55.8985,56.0315,55.8985,56.002,14100.0
2011-11-15 13:40:00,75.82,75.85,75.74,75.78,9900.0,56.0242,56.0463,55.965,55.9946,9900.0
2011-11-15 13:45:00,75.77,75.79,75.64,75.64,11700.0,55.9872,56.002,55.8911,55.8911,11700.0
2011-11-15 13:50:00,75.67,75.71,75.61,75.66,10900.0,55.9133,55.9429,55.869,55.9059,10900.0
2011-11-15 13:55:00,75.66,75.7,75.61,75.68,11100.0,55.9059,55.9355,55.869,55.9207,11100.0
2011-11-15 14:00:00,75.68,75.74,75.65,75.66,13900.0,55.9207,55.965,55.8985,55.9059,13900.0
2011-11-15 14:05:00,75.69,75.78,75.67,75.74,10400.0,55.9281,55.9946,55.9133,55.965,10400.0
2011-11-15 14:10:00,75.75,75.87,75.75,75.83,12900.0,55.9724,56.0611,55.9724,56.0315,12900.0
2011-11-15 14:15:00,75.79,75.82,75.71,75.71,12700.0,56.002,56.0242,55.9429,55.9429,12700.0
2011-11-15 14:20:00,75.74,75.75,75.68,75.73,15400.0,55.965,55.9724,55.9207,55.9576,15400.0
2011-11-15 14:25:00,75.73,75.77,75.61,75.65,58100.0,55.9576,55.9872,55.869,55.8985,58100.0
2011-11-15 14:30:00,75.65,75.68,75.53,75.59,28800.0,55.8985,55.9207,55.8099,55.8542,28800.0
2011-11-15 14:35:00,75.64,75.64,75.58,75.62,6000.0,55.8911,55.8911,55.8468,55.8764,6000.0
2011-11-15 14:40:00,75.64,75.65,75.57,75.58,9300.0,55.8911,55.8985,55.8394,55.8468,9300.0
2011-11-15 14:45:00,75.56,75.65,75.55,75.62,9800.0,55.832,55.8985,55.8246,55.8764,9800.0
2011-11-15 14:50:00,75.6,75.69,75.57,75.64,16300.0,55.8616,55.9281,55.8394,55.8911,16300.0
2011-11-15 14:55:00,75.65,75.66,75.61,75.63,16300.0,55.8985,55.9059,55.869,55.8838,16300.0
2011-11-15 15:00:00,75.63,75.69,75.63,75.66,47200.0,55.8838,55.9281,55.8838,55.9059,47200.0
2011-11-15 15:05:00,75.67,75.69,75.63,75.66,16100.0,55.9133,55.9281,55.8838,55.9059,16100.0
2011-11-15 15:10:00,75.66,75.79,75.66,75.7,16300.0,55.9059,56.002,55.9059,55.9355,16300.0
2011-11-15 15:15:00,75.71,75.77,75.65,75.65,34200.0,55.9429,55.9872,55.8985,55.8985,34200.0
2011-11-15 15:20:00,75.65,75.76,75.65,75.72,18300.0,55.8985,55.9798,55.8985,55.9503,18300.0
2011-11-15 15:25:00,75.73,75.82,75.71,75.79,19000.0,55.9576,56.0242,55.9429,56.002,19000.0
2011-11-15 15:30:00,75.78,75.82,75.68,75.68,31100.0,55.9946,56.0242,55.9207,55.9207,31100.0
2011-11-15 15:35:00,75.67,75.73,75.59,75.6,25000.0,55.9133,55.9576,55.8542,55.8616,25000.0
2011-11-15 15:40:00,75.6,75.67,75.56,75.62,39500.0,55.8616,55.9133,55.832,55.8764,39500.0
2011-11-15 15:45:00,75.63,75.68,75.58,75.63,47200.0,55.8838,55.9207,55.8468,55.8838,47200.0
2011-11-15 15:50:00,75.64,75.65,75.52,75.54,40400.0,55.8911,55.8985,55.8025,55.8173,40400.0
2011-11-15 15:55:00,75.55,75.6,75.32,75.33,130100.0,55.8246,55.8616,55.6547,55.6621,130100.0
2011-11-16 09:30:00,74.46,74.63,74.04,74.14,45700.0,55.0192,55.1448,54.7089,54.7828,45700.0
2011-11-16 09:35:00,74.13,74.25,74.07,74.25,25700.0,54.7754,54.8641,54.7311,54.8641,25700.0
2011-11-16 09:40:00,74.25,74.38,74.23,74.32,26200.0,54.8641,54.9601,54.8493,54.9158,26200.0
2011-11-16 09:45:00,74.33,74.42,74.32,74.36,26100.0,54.9232,54.9897,54.9158,54.9453,26100.0
2011-11-16 09:50:00,74.38,74.76,74.38,74.7,22900.0,54.9601,55.2409,54.9601,55.1966,22900.0
2011-11-16 09:55:00,74.72,74.73,74.52,74.52,15100.0,55.2113,55.2187,55.0636,55.0636,15100.0
2011-11-16 10:00:00,74.54,74.6,74.44,74.49,26300.0,55.0783,55.1227,55.0045,55.0414,26300.0
2011-11-16 10:05:00,74.5,74.52,74.42,74.43,16600.0,55.0488,55.0636,54.9897,54.9971,16600.0
2011-11-16 10:10:00,74.43,74.52,74.41,74.52,15800.0,54.9971,55.0636,54.9823,55.0636,15800.0
2011-11-16 10:15:00,74.51,74.66,74.51,74.61,28100.0,55.0562,55.167,55.0562,55.1301,28100.0
2011-11-16 10:20:00,74.62,74.66,74.46,74.53,16700.0,55.1375,55.167,55.0192,55.071,16700.0
2011-11-16 10:25:00,74.54,74.7,74.54,74.62,23600.0,55.0783,55.1966,55.0783,55.1375,23600.0
2011-11-16 10:30:00,74.6,74.72,74.5,74.67,18100.0,55.1227,55.2113,55.0488,55.1744,18100.0
2011-11-16 10:35:00,74.67,74.7,74.6,74.66,19800.0,55.1744,55.1966,55.1227,55.167,19800.0
2011-11-16 10:40:00,74.68,74.75,74.6,74.71,16400.0,55.1818,55.2335,55.1227,55.204,16400.0
2011-11-16 10:45:00,74.74,74.76,74.68,74.71,17500.0,55.2261,55.2409,55.1818,55.204,17500.0
2011-11-16 10:50:00,74.71,74.94,74.7,74.88,12400.0,55.204,55.3739,55.1966,55.3296,12400.0
2011-11-16 10:55:00,74.88,75.02,74.85,75.01,17300.0,55.3296,55.433,55.3074,55.4256,17300.0
2011-11-16 11:00:00,75.02,75.19,75.01,75.19,15400.0,55.433,55.5586,55.4256,55.5586,15400.0
2011-11-16 11:05:00,75.19,75.25,75.19,75.23,7900.0,55.5586,55.603,55.5586,55.5882,7900.0
2011-11-16 11:10:00,75.23,75.25,75.16,75.25,8400.0,55.5882,55.603,55.5365,55.603,8400.0
2011-11-16 11:15:00,75.26,75.34,75.16,75.32,22300.0,55.6104,55.6695,55.5365,55.6547,22300.0
2011-11-16 11:20:00,75.32,75.34,75.23,75.24,30100.0,55.6547,55.6695,55.5882,55.5956,30100.0
2011-11-16 11:25:00,75.25,75.29,75.1,75.12,17800.0,55.603,55.6325,55.4921,55.5069,17800.0
2011-11-16 11:30:00,75.1,75.2,75.1,75.13,7400.0,55.4921,55.566,55.4921,55.5143,7400.0
2011-11-16 11:35:00,75.14,75.15,75.02,75.11,9100.0,55.5217,55.5291,55.433,55.4995,9100.0
2011-11-16 11:40:00,75.11,75.19,75.07,75.09,10200.0,55.4995,55.5586,55.47,55.4847,10200.0
2011-11-16 11:45:00,75.09,75.12,74.96,75.03,14200.0,55.4847,55.5069,55.3887,55.4404,14200.0
2011-11-16 11:50:00,75.05,75.09,74.98,75.02,7000.0,55.4552,55.4847,55.4035,55.433,7000.0
2011-11-16 11:55:00,75.01,75.05,74.94,75.0,7700.0,55.4256,55.4552,55.3739,55.4182,7700.0
2011-11-16 12:00:00,75.0,75.02,74.91,74.94,12700.0,55.4182,55.433,55.3517,55.3739,12700.0
2011-11-16 12:05:00,74.95,74.95,74.89,74.9,12200.0,55.3813,55.3813,55.337,55.3444,12200.0
2011-11-16 12:10:00,74.89,74.93,74.83,74.9,12900.0,55.337,55.3665,55.2926,55.3444,12900.0
2011-11-16 12:15:00,74.9,74.92,74.85,74.89,10300.0,55.3444,55.3591,55.3074,55.337,10300.0
2011-11-16 12:20:00,74.88,74.9,74.83,74.85,15700.0,55.3296,55.3444,55.2926,55.3074,15700.0
2011-11-16 12:25:00,74.86,74.88,74.82,74.84,3500.0,55.3148,55.3296,55.2852,55.3,3500.0
2011-11-16 12:30:00,74.84,74.93,74.84,74.93,5300.0,55.3,55.3665,55.3,55.3665,5300.0
2011-11-16 12:35:00,74.91,75.06,74.91,75.02,9700.0,55.3517,55.4626,55.3517,55.433,9700.0
2011-11-16 12:40:00,75.02,75.08,74.99,75.0,7400.0,55.433,55.4774,55.4109,55.4182,7400.0
2011-11-16 12:45:00,75.01,75.07,74.93,74.97,23800.0,55.4256,55.47,55.3665,55.3961,23800.0
2011-11-16 12:50:00,74.96,74.97,74.83,74.89,14900.0,55.3887,55.3961,55.2926,55.337,14900.0
2011-11-16 12:55:00,74.9,75.0,74.89,74.98,11500.0,55.3444,55.4182,55.337,55.4035,11500.0
2011-11-16 13:00:00,75.0,75.08,75.0,75.06,20200.0,55.4182,55.4774,55.4182,55.4626,20200.0
2011-11-16 13:05:00,75.07,75.08,75.03,75.07,10600.0,55.47,55.4774,55.4404,55.47,10600.0
2011-11-16 13:10:00,75.06,75.11,75.04,75.08,9700.0,55.4626,55.4995,55.4478,55.4774,9700.0
2011-11-16 13:15:00,75.08,75.13,74.99,75.13,9100.0,55.4774,55.5143,55.4109,55.5143,9100.0
2011-11-16 13:20:00,75.12,75.23,75.12,75.22,15200.0,55.5069,55.5882,55.5069,55.5808,15200.0
2011-11-16 13:25:00,75.21,75.35,75.21,75.33,6400.0,55.5734,55.6769,55.5734,55.6621,6400.0
2011-11-16 13:30:00,75.33,75.35,75.31,75.32,7500.0,55.6621,55.6769,55.6473,55.6547,7500.0
2011-11-16 13:35:00,75.33,75.44,75.33,75.44,14300.0,55.6621,55.7434,55.6621,55.7434,14300.0
2011-11-16 13:40:00,75.43,75.48,75.36,75.45,24100.0,55.736,55.7729,55.6843,55.7508,24100.0
2011-11-16 13:45:00,75.43,75.47,75.4,75.45,19600.0,55.736,55.7655,55.7138,55.7508,19600.0
2011-11-16 13:50:00,75.46,75.47,75.39,75.41,18800.0,55.7581,55.7655,55.7064,55.7212,18800.0
2011-11-16 13:55:00,75.4,75.45,75.35,75.36,14900.0,55.7138,55.7508,55.6769,55.6843,14900.0
2011-11-16 14:00:00,75.37,75.37,75.3,75.36,11700.0,55.6916,55.6916,55.6399,55.6843,11700.0
2011-11-16 14:05:00,75.36,75.37,75.29,75.31,19700.0,55.6843,55.6916,55.6325,55.6473,19700.0
2011-11-16 14:10:00,75.29,75.34,75.2,75.2,14500.0,55.6325,55.6695,55.566,55.566,14500.0
2011-11-16 14:15:00,75.22,75.24,75.16,75.24,8200.0,55.5808,55.5956,55.5365,55.5956,8200.0
2011-11-16 14:20:00,75.21,75.34,75.21,75.28,16500.0,55.5734,55.6695,55.5734,55.6251,16500.0
2011-11-16 14:25:00,75.3,75.33,75.26,75.26,13100.0,55.6399,55.6621,55.6104,55.6104,13100.0
2011-11-16 14:30:00,75.26,75.28,75.21,75.22,13500.0,55.6104,55.6251,55.5734,55.5808,13500.0
2011-11-16 14:35:00,75.22,75.3,75.22,75.28,14600.0,55.5808,55.6399,55.5808,55.6251,14600.0
2011-11-16 14:40:00,75.28,75.28,75.14,75.15,10100.0,55.6251,55.6251,55.5217,55.5291,10100.0
2011-11-16 14:45:00,75.15,75.15,74.98,75.03,15600.0,55.5291,55.5291,55.4035,55.4404,15600.0
2011-11-16 14:50:00,75.03,75.05,74.94,75.02,16400.0,55.4404,55.4552,55.3739,55.433,16400.0
2011-11-16 14:55:00,75.01,75.07,74.97,75.07,12500.0,55.4256,55.47,55.3961,55.47,12500.0
2011-11-16 15:00:00,75.08,75.08,74.98,75.04,12200.0,55.4774,55.4774,55.4035,55.4478,12200.0
2011-11-16 15:05:00,75.04,75.11,75.03,75.08,7000.0,55.4478,55.4995,55.4404,55.4774,7000.0
2011-11-16 15:10:00,75.09,75.1,74.89,74.93,15000.0,55.4847,55.4921,55.337,55.3665,15000.0
2011-11-16 15:15:00,74.89,74.91,74.68,74.76,20500.0,55.337,55.3517,55.1818,55.2409,20500.0
2011-11-16 15:20:00,74.75,74.81,74.63,74.73,28100.0,55.2335,55.2779,55.1448,55.2187,28100.0
2011-11-16 15:25:00,74.73,74.73,74.5,74.5,27800.0,55.2187,55.2187,55.0488,55.0488,27800.0
2011-11-16 15:30:00,74.5,74.5,74.07,74.11,43000.0,55.0488,55.0488,54.7311,54.7606,43000.0
2011-11-16 15:35:00,74.11,74.23,74.0,74.21,57300.0,54.7606,54.8493,54.6793,54.8345,57300.0
2011-11-16 15:40:00,74.21,74.27,74.05,74.23,52200.0,54.8345,54.8788,54.7163,54.8493,52200.0
2011-11-16 15:45:00,74.24,74.52,74.22,74.41,80000.0,54.8567,55.0636,54.8419,54.9823,80000.0
2011-11-16 15:50:00,74.37,74.38,74.02,74.11,71500.0,54.9527,54.9601,54.6941,54.7606,71500.0
2011-11-16 15:55:00,74.1,74.2,74.04,74.09,201100.0,54.7532,54.8271,54.7089,54.7458,201100.0
2011-11-17 09:30:00,73.46,73.74,73.32,73.36,98700.0,54.2803,54.4872,54.1769,54.2064,98700.0
2011-11-17 09:35:00,73.36,73.37,72.79,72.82,91800.0,54.2064,54.2138,53.7853,53.8074,91800.0
2011-11-17 09:40:00,72.8,72.81,72.54,72.55,72600.0,53.7926,53.8,53.6005,53.6079,72600.0
2011-11-17 09:45:00,72.57,72.87,72.51,72.79,65600.0,53.6227,53.8444,53.5784,53.7853,65600.0
2011-11-17 09:50:00,72.78,72.96,72.77,72.86,36500.0,53.7779,53.9109,53.7705,53.837,36500.0
2011-11-17 09:55:00,72.89,73.1,72.84,72.97,66200.0,53.8591,54.0143,53.8222,53.9183,66200.0
2011-11-17 10:00:00,72.97,73.0,72.71,72.85,78500.0,53.9183,53.9404,53.7261,53.8296,78500.0
2011-11-17 10:05:00,72.83,73.01,72.72,72.98,69100.0,53.8148,53.9478,53.7335,53.9256,69100.0
2011-11-17 10:10:00,72.96,73.01,72.75,72.76,43600.0,53.9109,53.9478,53.7557,53.7631,43600.0
2011-11-17 10:15:00,72.77,72.94,72.75,72.82,50500.0,53.7705,53.8961,53.7557,53.8074,50500.0
2011-11-17 10:20:00,72.84,72.98,72.78,72.84,44300.0,53.8222,53.9256,53.7779,53.8222,44300.0
2011-11-17 10:25:00,72.84,73.22,72.84,73.21,63100.0,53.8222,54.103,53.8222,54.0956,63100.0
2011-11-17 10:30:00,73.23,73.34,72.95,73.33,65200.0,54.1104,54.1917,53.9035,54.1843,65200.0
2011-11-17 10:35:00,73.34,73.5,73.32,73.39,35000.0,54.1917,54.3099,54.1769,54.2286,35000.0
2011-11-17 10:40:00,73.37,73.53,73.32,73.45,26500.0,54.2138,54.332,54.1769,54.2729,26500.0
2011-11-17 10:45:00,73.46,73.53,73.32,73.33,37000.0,54.2803,54.332,54.1769,54.1843,37000.0
2011-11-17 10:50:00,73.35,73.52,73.31,73.51,26900.0,54.199,54.3247,54.1695,54.3173,26900.0
2011-11-17 10:55:00,73.5,73.54,73.35,73.37,28300.0,54.3099,54.3394,54.199,54.2138,28300.0
2011-11-17 11:00:00,73.36,73.52,73.33,73.36,26200.0,54.2064,54.3247,54.1843,54.2064,26200.0
2011-11-17 11:05:00,73.37,73.41,73.28,73.37,32200.0,54.2138,54.2434,54.1473,54.2138,32200.0
2011-11-17 11:10:00,73.36,73.42,73.26,73.26,30300.0,54.2064,54.2508,54.1325,54.1325,30300.0
2011-11-17 11:15:00,73.27,73.29,73.15,73.17,39200.0,54.1399,54.1547,54.0513,54.066,39200.0
2011-11-17 11:20:00,73.17,73.17,72.93,72.99,37000.0,54.066,54.066,53.8887,53.933,37000.0
2011-11-17 11:25:00,72.98,73.28,72.98,73.18,42900.0,53.9256,54.1473,53.9256,54.0734,42900.0
2011-11-17 11:30:00,73.18,73.44,73.18,73.39,23400.0,54.0734,54.2655,54.0734,54.2286,23400.0
2011-11-17 11:35:00,73.39,73.53,73.37,73.51,18200.0,54.2286,54.332,54.2138,54.3173,18200.0
2011-11-17 11:40:00,73.5,73.66,73.47,73.58,17600.0,54.3099,54.4281,54.2877,54.369,17600.0
2011-11-17 11:45:00,73.57,73.63,73.43,73.45,15300.0,54.3616,54.4059,54.2582,54.2729,15300.0
2011-11-17 11:50:00,73.48,73.61,73.44,73.5,12300.0,54.2951,54.3912,54.2655,54.3099,12300.0
2011-11-17 11:55:00,73.47,73.48,73.28,73.32,35300.0,54.2877,54.2951,54.1473,54.1769,35300.0
2011-11-17 12:00:00,73.32,73.43,73.21,73.23,26100.0,54.1769,54.2582,54.0956,54.1104,26100.0
2011-11-17 12:05:00,73.24,73.24,73.02,73.09,22400.0,54.1178,54.1178,53.9552,54.0069,22400.0
2011-11-17 12:10:00,73.09,73.1,72.86,72.87,16500.0,54.0069,54.0143,53.837,53.8444,16500.0
2011-11-17 12:15:00,72.88,72.89,72.8,72.81,30500.0,53.8518,53.8591,53.7926,53.8,30500.0
2011-11-17 12:20:00,72.82,72.91,72.8,72.9,29800.0,53.8074,53.8739,53.7926,53.8665,29800.0
2011-11-17 12:25:00,72.9,72.91,72.73,72.77,28400.0,53.8665,53.8739,53.7409,53.7705,28400.0
2011-11-17 12:30:00,72.76,72.78,72.22,72.27,50700.0,53.7631,53.7779,53.3641,53.401,50700.0
2011-11-17 12:35:00,72.23,72.37,71.88,72.1,61700.0,53.3715,53.4749,53.1128,53.2754,61700.0
2011-11-17 12:40:00,72.08,72.28,71.8,72.28,50700.0,53.2606,53.4084,53.0537,53.4084,50700.0
2011-11-17 12:45:00,72.29,72.48,72.23,72.35,40800.0,53.4158,53.5562,53.3715,53.4601,40800.0
2011-11-17 12:50:00,72.36,72.62,72.36,72.5,23900.0,53.4675,53.6596,53.4675,53.571,23900.0
2011-11-17 12:55:00,72.49,72.55,72.29,72.44,28700.0,53.5636,53.6079,53.4158,53.5266,28700.0
2011-11-17 13:00:00,72.46,72.47,72.1,72.12,18100.0,53.5414,53.5488,53.2754,53.2902,18100.0
2011-11-17 13:05:00,72.12,72.29,72.05,72.09,30400.0,53.2902,53.4158,53.2385,53.268,30400.0
2011-11-17 13:10:00,72.1,72.2,72.05,72.19,58800.0,53.2754,53.3493,53.2385,53.3419,58800.0
2011-11-17 13:15:00,72.2,72.21,72.09,72.14,44500.0,53.3493,53.3567,53.268,53.305,44500.0
2011-11-17 13:20:00,72.18,72.2,72.02,72.12,43100.0,53.3345,53.3493,53.2163,53.2902,43100.0
2011-11-17 13:25:00,72.13,72.13,71.87,72.0,39700.0,53.2976,53.2976,53.1055,53.2015,39700.0
2011-11-17 13:30:00,72.01,72.03,71.93,71.97,28700.0,53.2089,53.2237,53.1498,53.1793,28700.0
2011-11-17 13:35:00,71.98,72.1,71.98,72.04,55500.0,53.1867,53.2754,53.1867,53.2311,55500.0
2011-11-17 13:40:00,72.07,72.19,71.88,71.98,23300.0,53.2532,53.3419,53.1128,53.1867,23300.0
2011-11-17 13:45:00,71.98,72.12,71.98,72.07,15500.0,53.1867,53.2902,53.1867,53.2532,15500.0
2011-11-17 13:50:00,72.08,72.08,71.78,71.89,32800.0,53.2606,53.2606,53.039,53.1202,32800.0
2011-11-17 13:55:00,71.89,72.36,71.89,72.34,37800.0,53.1202,53.4675,53.1202,53.4527,37800.0
2011-11-17 14:00:00,72.33,72.35,72.22,72.24,29400.0,53.4454,53.4601,53.3641,53.3789,29400.0
2011-11-17 14:05:00,72.24,72.4,72.24,72.34,19600.0,53.3789,53.4971,53.3789,53.4527,19600.0
2011-11-17 14:10:00,72.32,72.36,72.2,72.33,22800.0,53.438,53.4675,53.3493,53.4454,22800.0
2011-11-17 14:15:00,72.33,72.35,72.09,72.17,25900.0,53.4454,53.4601,53.268,53.3271,25900.0
2011-11-17 14:20:00,72.17,72.25,72.12,72.12,21600.0,53.3271,53.3862,53.2902,53.2902,21600.0
2011-11-17 14:25:00,72.09,72.24,71.97,72.22,24800.0,53.268,53.3789,53.1793,53.3641,24800.0
2011-11-17 14:30:00,72.22,72.29,72.1,72.11,29600.0,53.3641,53.4158,53.2754,53.2828,29600.0
2011-11-17 14:35:00,72.11,72.21,71.98,72.01,24600.0,53.2828,53.3567,53.1867,53.2089,24600.0
2011-11-17 14:40:00,72.01,72.17,71.98,72.15,25000.0,53.2089,53.3271,53.1867,53.3124,25000.0
2011-11-17 14:45:00,72.17,72.5,72.17,72.43,37100.0,53.3271,53.571,53.3271,53.5192,37100.0
2011-11-17 14:50:00,72.43,72.49,72.41,72.41,22300.0,53.5192,53.5636,53.5045,53.5045,22300.0
2011-11-17 14:55:00,72.43,72.53,72.42,72.51,19100.0,53.5192,53.5931,53.5119,53.5784,19100.0
2011-11-17 15:00:00,72.48,72.58,72.42,72.45,37300.0,53.5562,53.6301,53.5119,53.534,37300.0
2011-11-17 15:05:00,72.47,72.53,72.36,72.38,21700.0,53.5488,53.5931,53.4675,53.4823,21700.0
2011-11-17 15:10:00,72.37,72.37,72.23,72.3,37400.0,53.4749,53.4749,53.3715,53.4232,37400.0
2011-11-17 15:15:00,72.28,72.42,72.26,72.33,40700.0,53.4084,53.5119,53.3936,53.4454,40700.0
2011-11-17 15:20:00,72.33,72.5,72.24,72.49,85000.0,53.4454,53.571,53.3789,53.5636,85000.0
2011-11-17 15:25:00,72.49,72.54,72.39,72.44,65800.0,53.5636,53.6005,53.4897,53.5266,65800.0
2011-11-17 15:30:00,72.42,72.49,72.33,72.37,70700.0,53.5119,53.5636,53.4454,53.4749,70700.0
2011-11-17 15:35:00,72.36,72.44,72.26,72.26,69300.0,53.4675,53.5266,53.3936,53.3936,69300.0
2011-11-17 15:40:00,72.26,72.3,72.15,72.16,111100.0,53.3936,53.4232,53.3124,53.3197,111100.0
2011-11-17 15:45:00,72.17,72.68,72.16,72.5,106500.0,53.3271,53.704,53.3197,53.571,106500.0
2011-11-17 15:50:00,72.49,72.54,72.34,72.49,73600.0,53.5636,53.6005,53.4527,53.5636,73600.0
2011-11-17 15:55:00,72.49,72.66,72.43,72.65,268400.0,53.5636,53.6892,53.5192,53.6818,268400.0
2011-11-18 09:30:00,73.05,73.05,72.79,72.88,234000.0,53.9774,53.9774,53.7853,53.8518,234000.0
2011-11-18 09:35:00,72.88,72.89,72.55,72.62,20200.0,53.8518,53.8591,53.6079,53.6596,20200.0
2011-11-18 09:40:00,72.63,73.0,72.63,72.89,20700.0,53.667,53.9404,53.667,53.8591,20700.0
2011-11-18 09:45:00,72.93,72.93,72.67,72.71,40000.0,53.8887,53.8887,53.6966,53.7261,40000.0
2011-11-18 09:50:00,72.74,73.0,72.62,72.93,47000.0,53.7483,53.9404,53.6596,53.8887,47000.0
2011-11-18 09:55:00,72.94,73.24,72.89,73.05,54800.0,53.8961,54.1178,53.8591,53.9774,54800.0
2011-11-18 10:00:00,73.08,73.15,72.89,73.01,66100.0,53.9995,54.0513,53.8591,53.9478,66100.0
2011-11-18 10:05:00,73.01,73.06,72.83,72.87,44600.0,53.9478,53.9848,53.8148,53.8444,44600.0
2011-11-18 10:10:00,72.86,73.03,72.76,73.01,43200.0,53.837,53.9626,53.7631,53.9478,43200.0
2011-11-18 10:15:00,73.03,73.09,72.86,72.98,38600.0,53.9626,54.0069,53.837,53.9256,38600.0
2011-11-18 10:20:00,72.94,73.06,72.87,72.9,29400.0,53.8961,53.9848,53.8444,53.8665,29400.0
2011-11-18 10:25:00,72.89,72.9,72.59,72.79,35700.0,53.8591,53.8665,53.6375,53.7853,35700.0
2011-11-18 10:30:00,72.81,73.12,72.8,73.09,30800.0,53.8,54.0291,53.7926,54.0069,30800.0
2011-11-18 10:35:00,73.09,73.09,72.95,72.99,51400.0,54.0069,54.0069,53.9035,53.933,51400.0
2011-11-18 10:40:00,73.0,73.01,72.88,72.91,30900.0,53.9404,53.9478,53.8518,53.8739,30900.0
2011-11-18 10:45:00,72.94,73.02,72.91,73.0,39400.0,53.8961,53.9552,53.8739,53.9404,39400.0
2011-11-18 10:50:00,73.0,73.12,72.95,73.02,49400.0,53.9404,54.0291,53.9035,53.9552,49400.0
2011-11-18 10:55:00,73.02,73.14,72.98,72.98,31500.0,53.9552,54.0439,53.9256,53.9256,31500.0
2011-11-18 11:00:00,72.98,73.05,72.92,72.98,29300.0,53.9256,53.9774,53.8813,53.9256,29300.0
2011-11-18 11:05:00,73.0,73.04,72.81,72.83,29500.0,53.9404,53.97,53.8,53.8148,29500.0
2011-11-18 11:10:00,72.85,73.07,72.83,73.06,27400.0,53.8296,53.9921,53.8148,53.9848,27400.0
2011-11-18 11:15:00,73.06,73.1,72.88,72.91,18800.0,53.9848,54.0143,53.8518,53.8739,18800.0
2011-11-18 11:20:00,72.92,73.02,72.92,72.97,22700.0,53.8813,53.9552,53.8813,53.9183,22700.0
2011-11-18 11:25:00,72.98,73.07,72.96,72.97,30600.0,53.9256,53.9921,53.9109,53.9183,30600.0
2011-11-18 11:30:00,72.98,73.05,72.86,72.87,21900.0,53.9256,53.9774,53.837,53.8444,21900.0
2011-11-18 11:35:00,72.86,72.88,72.76,72.87,15100.0,53.837,53.8518,53.7631,53.8444,15100.0
2011-11-18 11:40:00,72.88,72.95,72.85,72.9,16000.0,53.8518,53.9035,53.8296,53.8665,16000.0
2011-11-18 11:45:00,72.91,72.92,72.76,72.78,16000.0,53.8739,53.8813,53.7631,53.7779,16000.0
2011-11-18 11:50:00,72.78,72.92,72.78,72.92,14300.0,53.7779,53.8813,53.7779,53.8813,14300.0
2011-11-18 11:55:00,72.92,72.99,72.86,72.9,24200.0,53.8813,53.933,53.837,53.8665,24200.0
2011-11-18 12:00:00,72.91,72.92,72.67,72.76,22000.0,53.8739,53.8813,53.6966,53.7631,22000.0
2011-11-18 12:05:00,72.75,72.76,72.54,72.7,32000.0,53.7557,53.7631,53.6005,53.7188,32000.0
2011-11-18 12:10:00,72.71,72.75,72.64,72.64,18300.0,53.7261,53.7557,53.6744,53.6744,18300.0
2011-11-18 12:15:00,72.66,72.76,72.62,72.67,13700.0,53.6892,53.7631,53.6596,53.6966,13700.0
2011-11-18 12:20:00,72.67,72.68,72.56,72.63,15700.0,53.6966,53.704,53.6153,53.667,15700.0
2011-11-18 12:25:00,72.61,72.86,72.56,72.85,23800.0,53.6522,53.837,53.6153,53.8296,23800.0
2011-11-18 12:30:00,72.86,72.96,72.81,72.84,17500.0,53.837,53.9109,53.8,53.8222,17500.0
2011-11-18 12:35:00,72.84,72.99,72.84,72.99,11700.0,53.8222,53.933,53.8222,53.933,11700.0
2011-11-18 12:40:00,73.0,73.04,72.92,73.03,15900.0,53.9404,53.97,53.8813,53.9626,15900.0
2011-11-18 12:45:00,73.02,73.11,72.97,72.97,19400.0,53.9552,54.0217,53.9183,53.9183,19400.0
2011-11-18 12:50:00,72.97,73.02,72.92,72.98,13300.0,53.9183,53.9552,53.8813,53.9256,13300.0
2011-11-18 12:55:00,72.99,73.03,72.96,72.97,11300.0,53.933,53.9626,53.9109,53.9183,11300.0
2011-11-18 13:00:00,72.95,73.03,72.94,73.0,18900.0,53.9035,53.9626,53.8961,53.9404,18900.0
2011-11-18 13:05:00,73.0,73.04,72.98,73.0,19800.0,53.9404,53.97,53.9256,53.9404,19800.0
2011-11-18 13:10:00,73.0,73.07,72.98,73.07,13700.0,53.9404,53.9921,53.9256,53.9921,13700.0
2011-11-18 13:15:00,73.08,73.17,73.07,73.09,19700.0,53.9995,54.066,53.9921,54.0069,19700.0
2011-11-18 13:20:00,73.09,73.1,73.01,73.06,19200.0,54.0069,54.0143,53.9478,53.9848,19200.0
2011-11-18 13:25:00,73.06,73.11,73.02,73.05,31300.0,53.9848,54.0217,53.9552,53.9774,31300.0
2011-11-18 13:30:00,73.06,73.23,73.05,73.21,32800.0,53.9848,54.1104,53.9774,54.0956,32800.0
2011-11-18 13:35:00,73.2,73.37,73.2,73.37,16400.0,54.0882,54.2138,54.0882,54.2138,16400.0
2011-11-18 13:40:00,73.36,73.39,73.3,73.32,16200.0,54.2064,54.2286,54.1621,54.1769,16200.0
2011-11-18 13:45:00,73.3,73.35,73.24,73.34,10400.0,54.1621,54.199,54.1178,54.1917,10400.0
2011-11-18 13:50:00,73.34,73.47,73.31,73.43,24200.0,54.1917,54.2877,54.1695,54.2582,24200.0
2011-11-18 13:55:00,73.43,73.47,73.36,73.38,18300.0,54.2582,54.2877,54.2064,54.2212,18300.0
2011-11-18 14:00:00,73.37,73.38,73.26,73.28,17600.0,54.2138,54.2212,54.1325,54.1473,17600.0
2011-11-18 14:05:00,73.28,73.41,73.26,73.39,18200.0,54.1473,54.2434,54.1325,54.2286,18200.0
2011-11-18 14:10:00,73.4,73.66,73.39,73.62,36300.0,54.236,54.4281,54.2286,54.3985,36300.0
2011-11-18 14:15:00,73.61,73.63,73.34,73.39,43800.0,54.3912,54.4059,54.1917,54.2286,43800.0
2011-11-18 14:20:00,73.39,73.48,73.33,73.33,21000.0,54.2286,54.2951,54.1843,54.1843,21000.0
2011-11-18 14:25:00,73.31,73.38,73.28,73.34,19900.0,54.1695,54.2212,54.1473,54.1917,19900.0
2011-11-18 14:30:00,73.35,73.43,73.3,73.31,32000.0,54.199,54.2582,54.1621,54.1695,32000.0
2011-11-18 14:35:00,73.31,73.43,73.26,73.32,25500.0,54.1695,54.2582,54.1325,54.1769,25500.0
2011-11-18 14:40:00,73.3,73.43,73.27,73.43,22100.0,54.1621,54.2582,54.1399,54.2582,22100.0
2011-11-18 14:45:00,73.42,73.44,73.33,73.33,22000.0,54.2508,54.2655,54.1843,54.1843,22000.0
2011-11-18 14:50:00,73.33,73.35,73.28,73.29,23600.0,54.1843,54.199,54.1473,54.1547,23600.0
2011-11-18 14:55:00,73.29,73.29,73.16,73.25,51400.0,54.1547,54.1547,54.0586,54.1252,51400.0
2011-11-18 15:00:00,73.25,73.31,73.18,73.27,118800.0,54.1252,54.1695,54.0734,54.1399,118800.0
2011-11-18 15:05:00,73.27,73.36,73.27,73.36,69500.0,54.1399,54.2064,54.1399,54.2064,69500.0
2011-11-18 15:10:00,73.35,73.46,73.34,73.36,60200.0,54.199,54.2803,54.1917,54.2064,60200.0
2011-11-18 15:15:00,73.36,73.37,73.25,73.31,52500.0,54.2064,54.2138,54.1252,54.1695,52500.0
2011-11-18 15:20:00,73.31,73.31,73.22,73.3,73600.0,54.1695,54.1695,54.103,54.1621,73600.0
2011-11-18 15:25:00,73.28,73.28,73.18,73.22,42900.0,54.1473,54.1473,54.0734,54.103,42900.0
2011-11-18 15:30:00,73.23,73.34,73.17,73.32,50500.0,54.1104,54.1917,54.066,54.1769,50500.0
2011-11-18 15:35:00,73.32,73.45,73.32,73.34,49700.0,54.1769,54.2729,54.1769,54.1917,49700.0
2011-11-18 15:40:00,73.34,73.36,73.17,73.29,70900.0,54.1917,54.2064,54.066,54.1547,70900.0
2011-11-18 15:45:00,73.27,73.48,73.27,73.38,79200.0,54.1399,54.2951,54.1399,54.2212,79200.0
2011-11-18 15:50:00,73.38,73.44,73.35,73.39,65600.0,54.2212,54.2655,54.199,54.2286,65600.0
2011-11-18 15:55:00,73.38,73.4,73.29,73.29,89300.0,54.2212,54.236,54.1547,54.1547,89300.0
2011-11-21 09:30:00,72.35,72.73,72.02,72.7,76200.0,53.4601,53.7409,53.2163,53.7188,76200.0
2011-11-21 09:35:00,72.71,72.74,72.41,72.48,34000.0,53.7261,53.7483,53.5045,53.5562,34000.0
2011-11-21 09:40:00,72.48,72.52,72.27,72.39,25300.0,53.5562,53.5857,53.401,53.4897,25300.0
2011-11-21 09:45:00,72.39,72.41,72.23,72.29,35400.0,53.4897,53.5045,53.3715,53.4158,35400.0
2011-11-21 09:50:00,72.27,72.29,72.06,72.14,57700.0,53.401,53.4158,53.2458,53.305,57700.0
2011-11-21 09:55:00,72.16,72.2,71.9,71.91,63100.0,53.3197,53.3493,53.1276,53.135,63100.0
2011-11-21 10:00:00,71.94,72.06,71.83,71.83,90800.0,53.1572,53.2458,53.0759,53.0759,90800.0
2011-11-21 10:05:00,71.84,71.84,71.57,71.79,65200.0,53.0833,53.0833,52.8838,53.0463,65200.0
2011-11-21 10:10:00,71.79,72.04,71.75,72.0,34500.0,53.0463,53.2311,53.0168,53.2015,34500.0
2011-11-21 10:15:00,72.01,72.08,71.82,71.83,30400.0,53.2089,53.2606,53.0685,53.0759,30400.0
2011-11-21 10:20:00,71.83,71.88,71.76,71.88,27700.0,53.0759,53.1128,53.0242,53.1128,27700.0
2011-11-21 10:25:00,71.88,71.88,71.76,71.82,32400.0,53.1128,53.1128,53.0242,53.0685,32400.0
2011-11-21 10:30:00,71.83,71.86,71.71,71.75,38800.0,53.0759,53.0981,52.9872,53.0168,38800.0
2011-11-21 10:35:00,71.76,71.81,71.67,71.79,34900.0,53.0242,53.0611,52.9577,53.0463,34900.0
2011-11-21 10:40:00,71.77,71.8,71.58,71.61,42200.0,53.0316,53.0537,52.8912,52.9133,42200.0
2011-11-21 10:45:00,71.6,71.68,71.4,71.44,52900.0,52.906,52.9651,52.7582,52.7877,52900.0
2011-11-21 10:50:00,71.43,71.43,71.25,71.27,33000.0,52.7803,52.7803,52.6473,52.6621,33000.0
2011-11-21 10:55:00,71.27,71.39,71.26,71.29,21600.0,52.6621,52.7508,52.6547,52.6769,21600.0
2011-11-21 11:00:00,71.3,71.33,71.13,71.33,30200.0,52.6843,52.7064,52.5587,52.7064,30200.0
2011-11-21 11:05:00,71.34,71.35,71.17,71.26,24600.0,52.7138,52.7212,52.5882,52.6547,24600.0
2011-11-21 11:10:00,71.27,71.47,71.27,71.41,30500.0,52.6621,52.8099,52.6621,52.7656,30500.0
2011-11-21 11:15:00,71.4,71.47,71.38,71.46,28000.0,52.7582,52.8099,52.7434,52.8025,28000.0
2011-11-21 11:20:00,71.49,71.61,71.47,71.47,26600.0,52.8247,52.9133,52.8099,52.8099,26600.0
2011-11-21 11:25:00,71.48,71.64,71.47,71.63,23000.0,52.8173,52.9355,52.8099,52.9281,23000.0
2011-11-21 11:30:00,71.62,71.62,71.47,71.49,19700.0,52.9207,52.9207,52.8099,52.8247,19700.0
2011-11-21 11:35:00,71.46,71.46,71.32,71.33,20400.0,52.8025,52.8025,52.6991,52.7064,20400.0
2011-11-21 11:40:00,71.33,71.35,71.21,71.26,28300.0,52.7064,52.7212,52.6178,52.6547,28300.0
2011-11-21 11:45:00,71.25,71.46,71.13,71.45,21300.0,52.6473,52.8025,52.5587,52.7951,21300.0
2011-11-21 11:50:00,71.45,71.55,71.44,71.51,16400.0,52.7951,52.869,52.7877,52.8394,16400.0
2011-11-21 11:55:00,71.49,71.58,71.47,71.57,8600.0,52.8247,52.8912,52.8099,52.8838,8600.0
2011-11-21 12:00:00,71.57,71.61,71.53,71.55,19000.0,52.8838,52.9133,52.8542,52.869,19000.0
2011-11-21 12:05:00,71.56,71.57,71.41,71.43,18900.0,52.8764,52.8838,52.7656,52.7803,18900.0
2011-11-21 12:10:00,71.43,71.55,71.37,71.51,118900.0,52.7803,52.869,52.736,52.8394,118900.0
2011-11-21 12:15:00,71.53,71.54,71.36,71.36,27800.0,52.8542,52.8616,52.7286,52.7286,27800.0
2011-11-21 12:20:00,71.36,71.4,71.35,71.36,22900.0,52.7286,52.7582,52.7212,52.7286,22900.0
2011-11-21 12:25:00,71.36,71.37,71.28,71.3,39300.0,52.7286,52.736,52.6695,52.6843,39300.0
2011-11-21 12:30:00,71.31,71.37,71.27,71.35,26900.0,52.6917,52.736,52.6621,52.7212,26900.0
2011-11-21 12:35:00,71.38,71.53,71.36,71.49,22900.0,52.7434,52.8542,52.7286,52.8247,22900.0
2011-11-21 12:40:00,71.51,71.6,71.46,71.5,14900.0,52.8394,52.906,52.8025,52.8321,14900.0
2011-11-21 12:45:00,71.5,71.54,71.44,71.44,22600.0,52.8321,52.8616,52.7877,52.7877,22600.0
2011-11-21 12:50:00,71.45,71.51,71.43,71.5,7700.0,52.7951,52.8394,52.7803,52.8321,7700.0
2011-11-21 12:55:00,71.5,71.5,71.41,71.44,15900.0,52.8321,52.8321,52.7656,52.7877,15900.0
2011-11-21 13:00:00,71.44,71.54,71.44,71.52,26000.0,52.7877,52.8616,52.7877,52.8468,26000.0
2011-11-21 13:05:00,71.52,71.59,71.49,71.56,23500.0,52.8468,52.8986,52.8247,52.8764,23500.0
2011-11-21 13:10:00,71.57,71.64,71.57,71.59,13300.0,52.8838,52.9355,52.8838,52.8986,13300.0
2011-11-21 13:15:00,71.58,71.64,71.56,71.62,11700.0,52.8912,52.9355,52.8764,52.9207,11700.0
2011-11-21 13:20:00,71.63,71.67,71.6,71.62,13500.0,52.9281,52.9577,52.906,52.9207,13500.0
2011-11-21 13:25:00,71.6,71.66,71.54,71.54,6600.0,52.906,52.9503,52.8616,52.8616,6600.0
2011-11-21 13:30:00,71.54,71.55,71.43,71.5,41000.0,52.8616,52.869,52.7803,52.8321,41000.0
2011-11-21 13:35:00,71.53,71.64,71.52,71.6,12400.0,52.8542,52.9355,52.8468,52.906,12400.0
2011-11-21 13:40:00,71.6,71.62,71.54,71.56,41400.0,52.906,52.9207,52.8616,52.8764,41400.0
2011-11-21 13:45:00,71.56,71.56,71.39,71.51,14200.0,52.8764,52.8764,52.7508,52.8394,14200.0
2011-11-21 13:50:00,71.52,71.54,71.46,71.52,10300.0,52.8468,52.8616,52.8025,52.8468,10300.0
2011-11-21 13:55:00,71.52,71.52,71.29,71.31,21600.0,52.8468,52.8468,52.6769,52.6917,21600.0
2011-11-21 14:00:00,71.3,71.4,71.25,71.36,16200.0,52.6843,52.7582,52.6473,52.7286,16200.0
2011-11-21 14:05:00,71.35,71.46,71.33,71.44,12600.0,52.7212,52.8025,52.7064,52.7877,12600.0
2011-11-21 14:10:00,71.44,71.76,71.42,71.76,29900.0,52.7877,53.0242,52.7729,53.0242,29900.0
2011-11-21 14:15:00,71.76,71.93,71.69,71.73,51500.0,53.0242,53.1498,52.9725,53.002,51500.0
2011-11-21 14:20:00,71.75,71.8,71.72,71.72,28900.0,53.0168,53.0537,52.9946,52.9946,28900.0
2011-11-21 14:25:00,71.72,71.73,71.66,71.7,23400.0,52.9946,53.002,52.9503,52.9798,23400.0
2011-11-21 14:30:00,71.7,71.83,71.69,71.74,31600.0,52.9798,53.0759,52.9725,53.0094,31600.0
2011-11-21 14:35:00,71.74,71.82,71.71,71.76,27100.0,53.0094,53.0685,52.9872,53.0242,27100.0
2011-11-21 14:40:00,71.78,71.89,71.77,71.89,30000.0,53.039,53.1202,53.0316,53.1202,30000.0
2011-11-21 14:45:00,71.9,71.97,71.72,71.72,77100.0,53.1276,53.1793,52.9946,52.9946,77100.0
2011-11-21 14:50:00,71.72,71.74,71.55,71.57,85000.0,52.9946,53.0094,52.869,52.8838,85000.0
2011-11-21 14:55:00,71.56,71.64,71.44,71.45,52000.0,52.8764,52.9355,52.7877,52.7951,52000.0
2011-11-21 15:00:00,71.43,71.5,71.22,71.26,55700.0,52.7803,52.8321,52.6252,52.6547,55700.0
2011-11-21 15:05:00,71.26,71.47,71.25,71.42,39700.0,52.6547,52.8099,52.6473,52.7729,39700.0
2011-11-21 15:10:00,71.41,71.59,71.41,71.46,46300.0,52.7656,52.8986,52.7656,52.8025,46300.0
2011-11-21 15:15:00,71.45,71.6,71.31,71.57,49800.0,52.7951,52.906,52.6917,52.8838,49800.0
2011-11-21 15:20:00,71.55,71.71,71.5,71.6,79100.0,52.869,52.9872,52.8321,52.906,79100.0
2011-11-21 15:25:00,71.6,71.78,71.6,71.76,47000.0,52.906,53.039,52.906,53.0242,47000.0
2011-11-21 15:30:00,71.74,71.86,71.65,71.69,73900.0,53.0094,53.0981,52.9429,52.9725,73900.0
2011-11-21 15:35:00,71.68,71.87,71.67,71.87,46100.0,52.9651,53.1055,52.9577,53.1055,46100.0
2011-11-21 15:40:00,71.87,71.92,71.78,71.89,53200.0,53.1055,53.1424,53.039,53.1202,53200.0
2011-11-21 15:45:00,71.91,72.09,71.91,72.03,70800.0,53.135,53.268,53.135,53.2237,70800.0
2011-11-21 15:50:00,72.04,72.04,71.72,71.8,44000.0,53.2311,53.2311,52.9946,53.0537,44000.0
2011-11-21 15:55:00,71.79,71.89,71.69,71.69,93400.0,53.0463,53.1202,52.9725,52.9725,93400.0
2011-11-22 09:30:00,71.7,71.71,71.26,71.54,30100.0,52.9798,52.9872,52.6547,52.8616,30100.0
2011-11-22 09:35:00,71.52,71.88,71.48,71.84,20300.0,52.8468,53.1128,52.8173,53.0833,20300.0
2011-11-22 09:40:00,71.89,72.05,71.86,71.97,25100.0,53.1202,53.2385,53.0981,53.1793,25100.0
2011-11-22 09:45:00,72.02,72.29,71.98,72.14,28300.0,53.2163,53.4158,53.1867,53.305,28300.0
2011-11-22 09:50:00,72.15,72.16,71.91,72.02,45800.0,53.3124,53.3197,53.135,53.2163,45800.0
2011-11-22 09:55:00,72.02,72.08,71.85,72.08,74300.0,53.2163,53.2606,53.0907,53.2606,74300.0
2011-11-22 10:00:00,72.06,72.23,71.8,71.86,41200.0,53.2458,53.3715,53.0537,53.0981,41200.0
2011-11-22 10:05:00,71.85,71.98,71.85,71.98,23300.0,53.0907,53.1867,53.0907,53.1867,23300.0
2011-11-22 10:10:00,71.99,72.05,71.88,71.88,32600.0,53.1941,53.2385,53.1128,53.1128,32600.0
2011-11-22 10:15:00,71.88,72.08,71.88,72.05,31400.0,53.1128,53.2606,53.1128,53.2385,31400.0
2011-11-22 10:20:00,72.03,72.07,71.91,72.02,52100.0,53.2237,53.2532,53.135,53.2163,52100.0
2011-11-22 10:25:00,72.02,72.21,72.02,72.17,29500.0,53.2163,53.3567,53.2163,53.3271,29500.0
2011-11-22 10:30:00,72.19,72.25,71.96,71.99,59100.0,53.3419,53.3862,53.172,53.1941,59100.0
2011-11-22 10:35:00,71.98,72.01,71.86,72.01,22800.0,53.1867,53.2089,53.0981,53.2089,22800.0
2011-11-22 10:40:00,72.03,72.08,71.89,71.92,26000.0,53.2237,53.2606,53.1202,53.1424,26000.0
2011-11-22 10:45:00,71.93,71.98,71.69,71.8,36700.0,53.1498,53.1867,52.9725,53.0537,36700.0
2011-11-22 10:50:00,71.78,71.86,71.73,71.85,29200.0,53.039,53.0981,53.002,53.0907,29200.0
2011-11-22 10:55:00,71.85,71.9,71.78,71.84,47100.0,53.0907,53.1276,53.039,53.0833,47100.0
2011-11-22 11:00:00,71.86,71.91,71.8,71.81,25200.0,53.0981,53.135,53.0537,53.0611,25200.0
2011-11-22 11:05:00,71.82,71.83,71.67,71.72,30200.0,53.0685,53.0759,52.9577,52.9946,30200.0
2011-11-22 11:10:00,71.72,71.87,71.72,71.83,19000.0,52.9946,53.1055,52.9946,53.0759,19000.0
2011-11-22 11:15:00,71.82,71.84,71.71,71.83,23800.0,53.0685,53.0833,52.9872,53.0759,23800.0
2011-11-22 11:20:00,71.84,71.84,71.61,71.7,23400.0,53.0833,53.0833,52.9133,52.9798,23400.0
2011-11-22 11:25:00,71.7,71.82,71.66,71.78,15800.0,52.9798,53.0685,52.9503,53.039,15800.0
2011-11-22 11:30:00,71.79,71.82,71.55,71.55,29000.0,53.0463,53.0685,52.869,52.869,29000.0
2011-11-22 11:35:00,71.56,71.8,71.55,71.76,28700.0,52.8764,53.0537,52.869,53.0242,28700.0
2011-11-22 11:40:00,71.75,71.76,71.64,71.69,30800.0,53.0168,53.0242,52.9355,52.9725,30800.0
2011-11-22 11:45:00,71.69,71.69,71.59,71.61,23400.0,52.9725,52.9725,52.8986,52.9133,23400.0
2011-11-22 11:50:00,71.63,71.75,71.58,71.74,22000.0,52.9281,53.0168,52.8912,53.0094,22000.0
2011-11-22 11:55:00,71.73,71.76,71.69,71.69,20900.0,53.002,53.0242,52.9725,52.9725,20900.0
2011-11-22 12:00:00,71.68,71.97,71.68,71.87,82800.0,52.9651,53.1793,52.9651,53.1055,82800.0
2011-11-22 12:05:00,71.88,72.11,71.85,72.03,76400.0,53.1128,53.2828,53.0907,53.2237,76400.0
2011-11-22 12:10:00,72.03,72.05,71.89,71.95,25900.0,53.2237,53.2385,53.1202,53.1646,25900.0
2011-11-22 12:15:00,71.97,72.13,71.96,72.01,26500.0,53.1793,53.2976,53.172,53.2089,26500.0
2011-11-22 12:20:00,72.03,72.12,72.02,72.08,18800.0,53.2237,53.2902,53.2163,53.2606,18800.0
2011-11-22 12:25:00,72.07,72.08,71.86,71.92,36800.0,53.2532,53.2606,53.0981,53.1424,36800.0
2011-11-22 12:30:00,71.91,72.11,71.87,72.09,29600.0,53.135,53.2828,53.1055,53.268,29600.0
2011-11-22 12:35:00,72.12,72.12,71.88,71.89,41100.0,53.2902,53.2902,53.1128,53.1202,41100.0
2011-11-22 12:40:00,71.89,71.97,71.83,71.91,13700.0,53.1202,53.1793,53.0759,53.135,13700.0
2011-11-22 12:45:00,71.92,71.97,71.87,71.9,13600.0,53.1424,53.1793,53.1055,53.1276,13600.0
2011-11-22 12:50:00,71.9,72.07,71.9,72.05,17200.0,53.1276,53.2532,53.1276,53.2385,17200.0
2011-11-22 12:55:00,72.05,72.21,71.97,72.19,21300.0,53.2385,53.3567,53.1793,53.3419,21300.0
2011-11-22 13:00:00,72.2,72.23,72.1,72.15,36200.0,53.3493,53.3715,53.2754,53.3124,36200.0
2011-11-22 13:05:00,72.13,72.2,71.99,72.02,21900.0,53.2976,53.3493,53.1941,53.2163,21900.0
2011-11-22 13:10:00,72.01,72.15,71.98,72.15,11300.0,53.2089,53.3124,53.1867,53.3124,11300.0
2011-11-22 13:15:00,72.15,72.31,72.15,72.3,20900.0,53.3124,53.4306,53.3124,53.4232,20900.0
2011-11-22 13:20:00,72.31,72.38,72.18,72.19,20900.0,53.4306,53.4823,53.3345,53.3419,20900.0
2011-11-22 13:25:00,72.18,72.25,72.06,72.08,60100.0,53.3345,53.3862,53.2458,53.2606,60100.0
2011-11-22 13:30:00,72.09,72.22,72.09,72.2,23600.0,53.268,53.3641,53.268,53.3493,23600.0
2011-11-22 13:35:00,72.2,72.36,72.17,72.35,12400.0,53.3493,53.4675,53.3271,53.4601,12400.0
2011-11-22 13:40:00,72.37,72.38,72.23,72.24,17200.0,53.4749,53.4823,53.3715,53.3789,17200.0
2011-11-22 13:45:00,72.24,72.25,72.16,72.21,28400.0,53.3789,53.3862,53.3197,53.3567,28400.0
2011-11-22 13:50:00,72.2,72.22,72.1,72.1,18000.0,53.3493,53.3641,53.2754,53.2754,18000.0
2011-11-22 13:55:00,72.11,72.11,71.87,72.04,19400.0,53.2828,53.2828,53.1055,53.2311,19400.0
2011-11-22 14:00:00,72.05,72.13,72.0,72.0,28300.0,53.2385,53.2976,53.2015,53.2015,28300.0
2011-11-22 14:05:00,71.99,72.13,71.96,72.13,10500.0,53.1941,53.2976,53.172,53.2976,10500.0
2011-11-22 14:10:00,72.13,72.25,72.11,72.17,18600.0,53.2976,53.3862,53.2828,53.3271,18600.0
2011-11-22 14:15:00,72.16,72.2,72.11,72.17,15100.0,53.3197,53.3493,53.2828,53.3271,15100.0
2011-11-22 14:20:00,72.16,72.17,71.9,71.92,23100.0,53.3197,53.3271,53.1276,53.1424,23100.0
2011-11-22 14:25:00,71.9,72.04,71.9,71.99,15500.0,53.1276,53.2311,53.1276,53.1941,15500.0
2011-11-22 14:30:00,71.97,71.99,71.87,71.91,20200.0,53.1793,53.1941,53.1055,53.135,20200.0
2011-11-22 14:35:00,71.91,71.99,71.84,71.94,49000.0,53.135,53.1941,53.0833,53.1572,49000.0
2011-11-22 14:40:00,71.95,72.01,71.89,71.96,29600.0,53.1646,53.2089,53.1202,53.172,29600.0
2011-11-22 14:45:00,71.96,72.01,71.84,71.86,23500.0,53.172,53.2089,53.0833,53.0981,23500.0
2011-11-22 14:50:00,71.86,71.87,71.59,71.63,26000.0,53.0981,53.1055,52.8986,52.9281,26000.0
2011-11-22 14:55:00,71.62,71.76,71.6,71.76,20200.0,52.9207,53.0242,52.906,53.0242,20200.0
2011-11-22 15:00:00,71.74,71.81,71.66,71.69,27600.0,53.0094,53.0611,52.9503,52.9725,27600.0
2011-11-22 15:05:00,71.67,71.76,71.61,71.67,31500.0,52.9577,53.0242,52.9133,52.9577,31500.0
2011-11-22 15:10:00,71.66,71.73,71.59,71.64,22500.0,52.9503,53.002,52.8986,52.9355,22500.0
2011-11-22 15:15:00,71.63,71.67,71.47,71.49,87900.0,52.9281,52.9577,52.8099,52.8247,87900.0
2011-11-22 15:20:00,71.49,71.52,71.44,71.49,79100.0,52.8247,52.8468,52.7877,52.8247,79100.0
2011-11-22 15:25:00,71.51,71.58,71.5,71.58,43600.0,52.8394,52.8912,52.8321,52.8912,43600.0
2011-11-22 15:30:00,71.59,71.7,71.55,71.64,40500.0,52.8986,52.9798,52.869,52.9355,40500.0
2011-11-22 15:35:00,71.65,71.76,71.57,71.57,41200.0,52.9429,53.0242,52.8838,52.8838,41200.0
2011-11-22 15:40:00,71.58,71.73,71.56,71.67,55400.0,52.8912,53.002,52.8764,52.9577,55400.0
2011-11-22 15:45:00,71.67,71.73,71.59,71.63,164500.0,52.9577,53.002,52.8986,52.9281,164500.0
2011-11-22 15:50:00,71.63,71.82,71.6,71.82,94500.0,52.9281,53.0685,52.906,53.0685,94500.0
2011-11-22 15:55:00,71.83,71.84,71.66,71.67,170400.0,53.0759,53.0833,52.9503,52.9577,170400.0
2011-11-23 09:30:00,70.95,70.98,70.57,70.74,59100.0,52.4257,52.4478,52.1449,52.2705,59100.0
2011-11-23 09:35:00,70.71,70.89,70.58,70.68,15300.0,52.2483,52.3813,52.1523,52.2262,15300.0
2011-11-23 09:40:00,70.68,70.72,70.51,70.6,18600.0,52.2262,52.2557,52.1005,52.167,18600.0
2011-11-23 09:45:00,70.58,70.69,70.54,70.59,26900.0,52.1523,52.2335,52.1227,52.1597,26900.0
2011-11-23 09:50:00,70.59,70.74,70.46,70.57,29100.0,52.1597,52.2705,52.0636,52.1449,29100.0
2011-11-23 09:55:00,70.61,70.61,70.39,70.39,27200.0,52.1744,52.1744,52.0119,52.0119,27200.0
2011-11-23 10:00:00,70.38,70.52,70.34,70.52,34700.0,52.0045,52.1079,51.9749,52.1079,34700.0
2011-11-23 10:05:00,70.54,70.75,70.54,70.72,71800.0,52.1227,52.2779,52.1227,52.2557,71800.0
2011-11-23 10:10:00,70.74,70.75,70.47,70.5,33200.0,52.2705,52.2779,52.071,52.0931,33200.0
2011-11-23 10:15:00,70.54,70.61,70.48,70.57,49900.0,52.1227,52.1744,52.0784,52.1449,49900.0
2011-11-23 10:20:00,70.57,70.66,70.55,70.58,19600.0,52.1449,52.2114,52.1301,52.1523,19600.0
2011-11-23 10:25:00,70.56,70.62,70.46,70.61,20500.0,52.1375,52.1818,52.0636,52.1744,20500.0
2011-11-23 10:30:00,70.59,70.59,70.47,70.56,34800.0,52.1597,52.1597,52.071,52.1375,34800.0
2011-11-23 10:35:00,70.56,70.64,70.53,70.6,58500.0,52.1375,52.1966,52.1153,52.167,58500.0
2011-11-23 10:40:00,70.61,70.62,70.41,70.41,35600.0,52.1744,52.1818,52.0266,52.0266,35600.0
2011-11-23 10:45:00,70.41,70.47,70.4,70.43,48000.0,52.0266,52.071,52.0193,52.0414,48000.0
2011-11-23 10:50:00,70.42,70.59,70.42,70.53,30600.0,52.034,52.1597,52.034,52.1153,30600.0
2011-11-23 10:55:00,70.51,70.57,70.5,70.53,18400.0,52.1005,52.1449,52.0931,52.1153,18400.0
2011-11-23 11:00:00,70.53,70.58,70.41,70.41,30000.0,52.1153,52.1523,52.0266,52.0266,30000.0
2011-11-23 11:05:00,70.42,70.47,70.39,70.41,37400.0,52.034,52.071,52.0119,52.0266,37400.0
2011-11-23 11:10:00,70.4,70.45,70.34,70.36,22900.0,52.0193,52.0562,51.9749,51.9897,22900.0
2011-11-23 11:15:00,70.36,70.42,70.34,70.38,33500.0,51.9897,52.034,51.9749,52.0045,33500.0
2011-11-23 11:20:00,70.38,70.39,70.28,70.29,27000.0,52.0045,52.0119,51.9306,51.938,27000.0
2011-11-23 11:25:00,70.29,70.37,70.22,70.22,17700.0,51.938,51.9971,51.8863,51.8863,17700.0
2011-11-23 11:30:00,70.22,70.3,70.17,70.24,16200.0,51.8863,51.9454,51.8493,51.901,16200.0
2011-11-23 11:35:00,70.21,70.32,70.18,70.25,41800.0,51.8789,51.9601,51.8567,51.9084,41800.0
2011-11-23 11:40:00,70.25,70.27,70.18,70.23,13100.0,51.9084,51.9232,51.8567,51.8936,13100.0
2011-11-23 11:45:00,70.23,70.27,70.15,70.27,16100.0,51.8936,51.9232,51.8345,51.9232,16100.0
2011-11-23 11:50:00,70.26,70.38,70.23,70.38,26600.0,51.9158,52.0045,51.8936,52.0045,26600.0
2011-11-23 11:55:00,70.37,70.42,70.34,70.41,9600.0,51.9971,52.034,51.9749,52.0266,9600.0
2011-11-23 12:00:00,70.41,70.56,70.41,70.55,14500.0,52.0266,52.1375,52.0266,52.1301,14500.0
2011-11-23 12:05:00,70.56,70.69,70.55,70.64,38000.0,52.1375,52.2335,52.1301,52.1966,38000.0
2011-11-23 12:10:00,70.63,70.64,70.58,70.59,26800.0,52.1892,52.1966,52.1523,52.1597,26800.0
2011-11-23 12:15:00,70.6,70.65,70.52,70.55,18600.0,52.167,52.204,52.1079,52.1301,18600.0
2011-11-23 12:20:00,70.56,70.59,70.52,70.53,9000.0,52.1375,52.1597,52.1079,52.1153,9000.0
2011-11-23 12:25:00,70.54,70.57,70.47,70.47,9500.0,52.1227,52.1449,52.071,52.071,9500.0
2011-11-23 12:30:00,70.46,70.49,70.36,70.36,23900.0,52.0636,52.0858,51.9897,51.9897,23900.0
2011-11-23 12:35:00,70.36,70.46,70.36,70.41,8700.0,51.9897,52.0636,51.9897,52.0266,8700.0
2011-11-23 12:40:00,70.4,70.45,70.39,70.44,9400.0,52.0193,52.0562,52.0119,52.0488,9400.0
2011-11-23 12:45:00,70.44,70.53,70.4,70.5,13300.0,52.0488,52.1153,52.0193,52.0931,13300.0
2011-11-23 12:50:00,70.5,70.71,70.49,70.69,13600.0,52.0931,52.2483,52.0858,52.2335,13600.0
2011-11-23 12:55:00,70.68,70.71,70.62,70.65,17600.0,52.2262,52.2483,52.1818,52.204,17600.0
2011-11-23 13:00:00,70.64,70.65,70.59,70.59,12400.0,52.1966,52.204,52.1597,52.1597,12400.0
2011-11-23 13:05:00,70.6,70.69,70.59,70.69,8900.0,52.167,52.2335,52.1597,52.2335,8900.0
2011-11-23 13:10:00,70.67,70.68,70.53,70.53,16900.0,52.2188,52.2262,52.1153,52.1153,16900.0
2011-11-23 13:15:00,70.54,70.55,70.5,70.55,10500.0,52.1227,52.1301,52.0931,52.1301,10500.0
2011-11-23 13:20:00,70.56,70.62,70.48,70.5,12200.0,52.1375,52.1818,52.0784,52.0931,12200.0
2011-11-23 13:25:00,70.49,70.58,70.49,70.58,17400.0,52.0858,52.1523,52.0858,52.1523,17400.0
2011-11-23 13:30:00,70.58,70.65,70.56,70.58,15200.0,52.1523,52.204,52.1375,52.1523,15200.0
2011-11-23 13:35:00,70.57,70.61,70.56,70.56,5000.0,52.1449,52.1744,52.1375,52.1375,5000.0
2011-11-23 13:40:00,70.52,70.52,70.43,70.43,16200.0,52.1079,52.1079,52.0414,52.0414,16200.0
2011-11-23 13:45:00,70.42,70.52,70.42,70.46,14100.0,52.034,52.1079,52.034,52.0636,14100.0
2011-11-23 13:50:00,70.48,70.55,70.43,70.49,15200.0,52.0784,52.1301,52.0414,52.0858,15200.0
2011-11-23 13:55:00,70.49,70.52,70.33,70.4,22600.0,52.0858,52.1079,51.9675,52.0193,22600.0
2011-11-23 14:00:00,70.39,70.51,70.37,70.45,33800.0,52.0119,52.1005,51.9971,52.0562,33800.0
2011-11-23 14:05:00,70.45,70.48,70.38,70.41,20300.0,52.0562,52.0784,52.0045,52.0266,20300.0
2011-11-23 14:10:00,70.41,70.41,70.28,70.31,38600.0,52.0266,52.0266,51.9306,51.9528,38600.0
2011-11-23 14:15:00,70.31,70.34,70.25,70.32,23100.0,51.9528,51.9749,51.9084,51.9601,23100.0
2011-11-23 14:20:00,70.33,70.43,70.32,70.4,28100.0,51.9675,52.0414,51.9601,52.0193,28100.0
2011-11-23 14:25:00,70.4,70.43,70.27,70.41,19700.0,52.0193,52.0414,51.9232,52.0266,19700.0
2011-11-23 14:30:00,70.4,70.44,70.36,70.42,20000.0,52.0193,52.0488,51.9897,52.034,20000.0
2011-11-23 14:35:00,70.43,70.47,70.4,70.44,19300.0,52.0414,52.071,52.0193,52.0488,19300.0
2011-11-23 14:40:00,70.42,70.47,70.41,70.44,30700.0,52.034,52.071,52.0266,52.0488,30700.0
2011-11-23 14:45:00,70.44,70.56,70.43,70.49,24000.0,52.0488,52.1375,52.0414,52.0858,24000.0
2011-11-23 14:50:00,70.52,70.54,70.46,70.51,36000.0,52.1079,52.1227,52.0636,52.1005,36000.0
2011-11-23 14:55:00,70.53,70.53,70.45,70.49,20600.0,52.1153,52.1153,52.0562,52.0858,20600.0
2011-11-23 15:00:00,70.47,70.62,70.43,70.51,57700.0,52.071,52.1818,52.0414,52.1005,57700.0
2011-11-23 15:05:00,70.51,70.7,70.48,70.65,39700.0,52.1005,52.2409,52.0784,52.204,39700.0
2011-11-23 15:10:00,70.66,70.83,70.64,70.73,76100.0,52.2114,52.337,52.1966,52.2631,76100.0
2011-11-23 15:15:00,70.76,70.78,70.66,70.68,50000.0,52.2853,52.3,52.2114,52.2262,50000.0
2011-11-23 15:20:00,70.66,70.71,70.54,70.59,41700.0,52.2114,52.2483,52.1227,52.1597,41700.0
2011-11-23 15:25:00,70.58,70.64,70.49,70.64,33600.0,52.1523,52.1966,52.0858,52.1966,33600.0
2011-11-23 15:30:00,70.65,70.73,70.65,70.7,48700.0,52.204,52.2631,52.204,52.2409,48700.0
2011-11-23 15:35:00,70.67,70.76,70.67,70.71,47300.0,52.2188,52.2853,52.2188,52.2483,47300.0
2011-11-23 15:40:00,70.71,71.05,70.71,70.98,58600.0,52.2483,52.4995,52.2483,52.4478,58600.0
2011-11-23 15:45:00,71.01,71.01,70.76,70.82,63600.0,52.47,52.47,52.2853,52.3296,63600.0
2011-11-23 15:50:00,70.8,70.88,70.75,70.82,81400.0,52.3148,52.3739,52.2779,52.3296,81400.0
2011-11-23 15:55:00,70.81,70.81,70.38,70.4,123500.0,52.3222,52.3222,52.0045,52.0193,123500.0
2011-11-25 09:30:00,70.28,70.38,70.0,70.25,52700.0,51.9306,52.0045,51.7237,51.9084,52700.0
2011-11-25 09:35:00,70.28,70.77,70.28,70.56,29400.0,51.9306,52.2927,51.9306,52.1375,29400.0
2011-11-25 09:40:00,70.58,70.68,70.49,70.62,35900.0,52.1523,52.2262,52.0858,52.1818,35900.0
2011-11-25 09:45:00,70.64,70.67,70.34,70.34,29500.0,52.1966,52.2188,51.9749,51.9749,29500.0
2011-11-25 09:50:00,70.35,70.58,70.34,70.48,21400.0,51.9823,52.1523,51.9749,52.0784,21400.0
2011-11-25 09:55:00,70.49,70.63,70.45,70.46,27200.0,52.0858,52.1892,52.0562,52.0636,27200.0
2011-11-25 10:00:00,70.45,70.59,70.44,70.55,31300.0,52.0562,52.1597,52.0488,52.1301,31300.0
2011-11-25 10:05:00,70.55,70.62,70.5,70.58,38400.0,52.1301,52.1818,52.0931,52.1523,38400.0
2011-11-25 10:10:00,70.56,70.57,70.48,70.53,20000.0,52.1375,52.1449,52.0784,52.1153,20000.0
2011-11-25 10:15:00,70.53,70.64,70.51,70.62,21500.0,52.1153,52.1966,52.1005,52.1818,21500.0
2011-11-25 10:20:00,70.6,70.72,70.56,70.71,22300.0,52.167,52.2557,52.1375,52.2483,22300.0
2011-11-25 10:25:00,70.71,70.79,70.66,70.74,54200.0,52.2483,52.3074,52.2114,52.2705,54200.0
2011-11-25 10:30:00,70.75,70.88,70.67,70.87,41000.0,52.2779,52.3739,52.2188,52.3665,41000.0
2011-11-25 10:35:00,70.86,70.9,70.8,70.84,25300.0,52.3592,52.3887,52.3148,52.3444,25300.0
2011-11-25 10:40:00,70.85,70.95,70.83,70.91,35300.0,52.3518,52.4257,52.337,52.3961,35300.0
2011-11-25 10:45:00,70.9,70.95,70.81,70.91,30700.0,52.3887,52.4257,52.3222,52.3961,30700.0
2011-11-25 10:50:00,70.91,71.0,70.84,70.94,19400.0,52.3961,52.4626,52.3444,52.4183,19400.0
2011-11-25 10:55:00,70.94,70.98,70.86,70.91,18600.0,52.4183,52.4478,52.3592,52.3961,18600.0
2011-11-25 11:00:00,70.92,70.97,70.85,70.92,21200.0,52.4035,52.4404,52.3518,52.4035,21200.0
2011-11-25 11:05:00,70.92,70.99,70.89,70.93,17800.0,52.4035,52.4552,52.3813,52.4109,17800.0
2011-11-25 11:10:00,70.94,70.98,70.89,70.92,21600.0,52.4183,52.4478,52.3813,52.4035,21600.0
2011-11-25 11:15:00,70.92,71.2,70.88,71.16,46500.0,52.4035,52.6104,52.3739,52.5808,46500.0
2011-11-25 11:20:00,71.16,71.2,71.03,71.11,14400.0,52.5808,52.6104,52.4848,52.5439,14400.0
2011-11-25 11:25:00,71.1,71.12,70.96,70.96,16800.0,52.5365,52.5513,52.433,52.433,16800.0
2011-11-25 11:30:00,70.96,71.0,70.93,70.94,34700.0,52.433,52.4626,52.4109,52.4183,34700.0
2011-11-25 11:35:00,70.97,71.0,70.9,70.95,30800.0,52.4404,52.4626,52.3887,52.4257,30800.0
2011-11-25 11:40:00,70.96,70.99,70.83,70.83,40200.0,52.433,52.4552,52.337,52.337,40200.0
2011-11-25 11:45:00,70.81,70.81,70.68,70.79,25200.0,52.3222,52.3222,52.2262,52.3074,25200.0
2011-11-25 11:50:00,70.8,70.85,70.69,70.76,51300.0,52.3148,52.3518,52.2335,52.2853,51300.0
2011-11-25 11:55:00,70.77,70.8,70.68,70.68,20700.0,52.2927,52.3148,52.2262,52.2262,20700.0
2011-11-25 12:00:00,70.68,70.79,70.67,70.77,32200.0,52.2262,52.3074,52.2188,52.2927,32200.0
2011-11-25 12:05:00,70.75,70.81,70.67,70.73,33800.0,52.2779,52.3222,52.2188,52.2631,33800.0
2011-11-25 12:10:00,70.73,70.8,70.69,70.8,29600.0,52.2631,52.3148,52.2335,52.3148,29600.0
2011-11-25 12:15:00,70.8,70.8,70.63,70.7,35700.0,52.3148,52.3148,52.1892,52.2409,35700.0
2011-11-25 12:20:00,70.7,70.71,70.55,70.58,40400.0,52.2409,52.2483,52.1301,52.1523,40400.0
2011-11-25 12:25:00,70.6,70.6,70.47,70.55,66600.0,52.167,52.167,52.071,52.1301,66600.0
2011-11-25 12:30:00,70.55,70.66,70.51,70.64,52300.0,52.1301,52.2114,52.1005,52.1966,52300.0
2011-11-25 12:35:00,70.64,70.67,70.51,70.59,40900.0,52.1966,52.2188,52.1005,52.1597,40900.0
2011-11-25 12:40:00,70.59,70.63,70.51,70.62,35600.0,52.1597,52.1892,52.1005,52.1818,35600.0
2011-11-25 12:45:00,70.63,70.65,70.5,70.58,58900.0,52.1892,52.204,52.0931,52.1523,58900.0
2011-11-25 12:50:00,70.58,70.84,70.58,70.72,48800.0,52.1523,52.3444,52.1523,52.2557,48800.0
2011-11-25 12:55:00,70.71,70.71,70.42,70.46,67200.0,52.2483,52.2483,52.034,52.0636,67200.0
2011-11-28 09:30:00,72.75,73.0,72.75,72.84,78000.0,53.7557,53.9404,53.7557,53.8222,78000.0
2011-11-28 09:35:00,72.84,72.85,72.43,72.61,60500.0,53.8222,53.8296,53.5192,53.6522,60500.0
2011-11-28 09:40:00,72.63,72.77,72.52,72.74,76200.0,53.667,53.7705,53.5857,53.7483,76200.0
2011-11-28 09:45:00,72.75,72.76,72.56,72.72,73100.0,53.7557,53.7631,53.6153,53.7335,73100.0
2011-11-28 09:50:00,72.71,73.0,72.71,72.98,31400.0,53.7261,53.9404,53.7261,53.9256,31400.0
2011-11-28 09:55:00,72.96,73.14,72.93,73.11,30000.0,53.9109,54.0439,53.8887,54.0217,30000.0
2011-11-28 10:00:00,73.09,73.11,72.87,72.96,159600.0,54.0069,54.0217,53.8444,53.9109,159600.0
2011-11-28 10:05:00,72.95,73.16,72.93,73.06,31800.0,53.9035,54.0586,53.8887,53.9848,31800.0
2011-11-28 10:10:00,73.06,73.09,72.88,72.9,51200.0,53.9848,54.0069,53.8518,53.8665,51200.0
2011-11-28 10:15:00,72.89,72.98,72.75,72.98,38800.0,53.8591,53.9256,53.7557,53.9256,38800.0
2011-11-28 10:20:00,72.97,73.0,72.85,72.85,18000.0,53.9183,53.9404,53.8296,53.8296,18000.0
2011-11-28 10:25:00,72.85,72.99,72.8,72.81,21000.0,53.8296,53.933,53.7926,53.8,21000.0
2011-11-28 10:30:00,72.83,72.96,72.83,72.92,29100.0,53.8148,53.9109,53.8148,53.8813,29100.0
2011-11-28 10:35:00,72.89,73.09,72.88,72.92,18100.0,53.8591,54.0069,53.8518,53.8813,18100.0
2011-11-28 10:40:00,72.89,73.08,72.89,73.06,21800.0,53.8591,53.9995,53.8591,53.9848,21800.0
2011-11-28 10:45:00,73.08,73.09,72.97,73.0,27200.0,53.9995,54.0069,53.9183,53.9404,27200.0
2011-11-28 10:50:00,73.01,73.06,72.9,73.05,24200.0,53.9478,53.9848,53.8665,53.9774,24200.0
2011-11-28 10:55:00,73.05,73.09,72.94,72.94,21300.0,53.9774,54.0069,53.8961,53.8961,21300.0
2011-11-28 11:00:00,72.94,73.2,72.94,73.05,30000.0,53.8961,54.0882,53.8961,53.9774,30000.0
2011-11-28 11:05:00,73.05,73.16,73.03,73.08,28000.0,53.9774,54.0586,53.9626,53.9995,28000.0
2011-11-28 11:10:00,73.07,73.14,72.99,73.02,22100.0,53.9921,54.0439,53.933,53.9552,22100.0
2011-11-28 11:15:00,73.02,73.05,72.94,72.98,27600.0,53.9552,53.9774,53.8961,53.9256,27600.0
2011-11-28 11:20:00,72.96,72.96,72.84,72.89,14400.0,53.9109,53.9109,53.8222,53.8591,14400.0
2011-11-28 11:25:00,72.9,73.0,72.79,73.0,23400.0,53.8665,53.9404,53.7853,53.9404,23400.0
2011-11-28 11:30:00,73.0,73.05,72.9,72.97,24700.0,53.9404,53.9774,53.8665,53.9183,24700.0
2011-11-28 11:35:00,72.97,72.97,72.8,72.85,18400.0,53.9183,53.9183,53.7926,53.8296,18400.0
2011-11-28 11:40:00,72.85,72.94,72.8,72.8,20100.0,53.8296,53.8961,53.7926,53.7926,20100.0
2011-11-28 11:45:00,72.79,72.84,72.73,72.76,14100.0,53.7853,53.8222,53.7409,53.7631,14100.0
2011-11-28 11:50:00,72.77,72.77,72.65,72.68,16100.0,53.7705,53.7705,53.6818,53.704,16100.0
2011-11-28 11:55:00,72.68,72.73,72.62,72.65,10700.0,53.704,53.7409,53.6596,53.6818,10700.0
2011-11-28 12:00:00,72.66,72.71,72.63,72.7,12600.0,53.6892,53.7261,53.667,53.7188,12600.0
2011-11-28 12:05:00,72.71,72.8,72.68,72.68,15800.0,53.7261,53.7926,53.704,53.704,15800.0
2011-11-28 12:10:00,72.69,72.76,72.67,72.69,15600.0,53.7114,53.7631,53.6966,53.7114,15600.0
2011-11-28 12:15:00,72.68,72.74,72.66,72.72,13800.0,53.704,53.7483,53.6892,53.7335,13800.0
2011-11-28 12:20:00,72.72,72.79,72.72,72.73,11200.0,53.7335,53.7853,53.7335,53.7409,11200.0
2011-11-28 12:25:00,72.74,72.78,72.7,72.77,108100.0,53.7483,53.7779,53.7188,53.7705,108100.0
2011-11-28 12:30:00,72.77,72.82,72.75,72.76,86200.0,53.7705,53.8074,53.7557,53.7631,86200.0
2011-11-28 12:35:00,72.76,72.77,72.64,72.7,35400.0,53.7631,53.7705,53.6744,53.7188,35400.0
2011-11-28 12:40:00,72.7,72.7,72.61,72.65,12100.0,53.7188,53.7188,53.6522,53.6818,12100.0
2011-11-28 12:45:00,72.66,72.69,72.64,72.65,6700.0,53.6892,53.7114,53.6744,53.6818,6700.0
2011-11-28 12:50:00,72.65,72.77,72.61,72.72,29800.0,53.6818,53.7705,53.6522,53.7335,29800.0
2011-11-28 12:55:00,72.7,72.72,72.64,72.68,12600.0,53.7188,53.7335,53.6744,53.704,12600.0
2011-11-28 13:00:00,72.68,72.73,72.64,72.69,17200.0,53.704,53.7409,53.6744,53.7114,17200.0
2011-11-28 13:05:00,72.7,72.73,72.61,72.73,9500.0,53.7188,53.7409,53.6522,53.7409,9500.0
2011-11-28 13:10:00,72.74,72.81,72.72,72.81,27200.0,53.7483,53.8,53.7335,53.8,27200.0
2011-11-28 13:15:00,72.8,72.81,72.69,72.78,11300.0,53.7926,53.8,53.7114,53.7779,11300.0
2011-11-28 13:20:00,72.81,72.91,72.74,72.89,19000.0,53.8,53.8739,53.7483,53.8591,19000.0
2011-11-28 13:25:00,72.89,72.92,72.84,72.9,9200.0,53.8591,53.8813,53.8222,53.8665,9200.0
2011-11-28 13:30:00,72.92,73.02,72.91,72.93,32500.0,53.8813,53.9552,53.8739,53.8887,32500.0
2011-11-28 13:35:00,72.94,73.02,72.94,73.01,10300.0,53.8961,53.9552,53.8961,53.9478,10300.0
2011-11-28 13:40:00,73.01,73.01,72.94,72.96,13700.0,53.9478,53.9478,53.8961,53.9109,13700.0
2011-11-28 13:45:00,72.97,73.01,72.92,72.98,10200.0,53.9183,53.9478,53.8813,53.9256,10200.0
2011-11-28 13:50:00,72.98,73.0,72.79,72.83,25700.0,53.9256,53.9404,53.7853,53.8148,25700.0
2011-11-28 13:55:00,72.81,72.84,72.7,72.81,31900.0,53.8,53.8222,53.7188,53.8,31900.0
2011-11-28 14:00:00,72.79,72.88,72.72,72.88,31200.0,53.7853,53.8518,53.7335,53.8518,31200.0
2011-11-28 14:05:00,72.88,72.91,72.79,72.86,21300.0,53.8518,53.8739,53.7853,53.837,21300.0
2011-11-28 14:10:00,72.86,72.93,72.81,72.89,14300.0,53.837,53.8887,53.8,53.8591,14300.0
2011-11-28 14:15:00,72.89,72.94,72.86,72.92,12900.0,53.8591,53.8961,53.837,53.8813,12900.0
2011-11-28 14:20:00,72.93,72.98,72.82,72.85,23300.0,53.8887,53.9256,53.8074,53.8296,23300.0
2011-11-28 14:25:00,72.84,72.86,72.73,72.78,26500.0,53.8222,53.837,53.7409,53.7779,26500.0
2011-11-28 14:30:00,72.79,72.83,72.72,72.76,36100.0,53.7853,53.8148,53.7335,53.7631,36100.0
2011-11-28 14:35:00,72.76,72.85,72.72,72.73,36300.0,53.7631,53.8296,53.7335,53.7409,36300.0
2011-11-28 14:40:00,72.73,72.87,72.73,72.83,35000.0,53.7409,53.8444,53.7409,53.8148,35000.0
2011-11-28 14:45:00,72.84,72.89,72.77,72.77,28800.0,53.8222,53.8591,53.7705,53.7705,28800.0
2011-11-28 14:50:00,72.77,72.77,72.66,72.71,40400.0,53.7705,53.7705,53.6892,53.7261,40400.0
2011-11-28 14:55:00,72.7,72.76,72.61,72.7,44100.0,53.7188,53.7631,53.6522,53.7188,44100.0
2011-11-28 15:00:00,72.71,72.84,72.68,72.78,34500.0,53.7261,53.8222,53.704,53.7779,34500.0
2011-11-28 15:05:00,72.79,72.79,72.48,72.54,63400.0,53.7853,53.7853,53.5562,53.6005,63400.0
2011-11-28 15:10:00,72.54,72.61,72.51,72.6,33600.0,53.6005,53.6522,53.5784,53.6449,33600.0
2011-11-28 15:15:00,72.59,72.61,72.37,72.6,62800.0,53.6375,53.6522,53.4749,53.6449,62800.0
2011-11-28 15:20:00,72.61,72.86,72.54,72.79,45500.0,53.6522,53.837,53.6005,53.7853,45500.0
2011-11-28 15:25:00,72.79,72.8,72.72,72.72,60100.0,53.7853,53.7926,53.7335,53.7335,60100.0
2011-11-28 15:30:00,72.71,72.8,72.63,72.63,78300.0,53.7261,53.7926,53.667,53.667,78300.0
2011-11-28 15:35:00,72.62,72.78,72.62,72.71,60500.0,53.6596,53.7779,53.6596,53.7261,60500.0
2011-11-28 15:40:00,72.71,72.71,72.55,72.64,84500.0,53.7261,53.7261,53.6079,53.6744,84500.0
2011-11-28 15:45:00,72.65,72.68,72.54,72.59,94100.0,53.6818,53.704,53.6005,53.6375,94100.0
2011-11-28 15:50:00,72.6,72.7,72.55,72.69,98400.0,53.6449,53.7188,53.6079,53.7114,98400.0
2011-11-28 15:55:00,72.7,73.06,72.69,73.04,134500.0,53.7188,53.9848,53.7114,53.97,134500.0
2011-11-29 09:30:00,73.14,73.25,73.01,73.05,39300.0,54.0439,54.1252,53.9478,53.9774,39300.0
2011-11-29 09:35:00,73.05,73.16,73.0,73.05,31800.0,53.9774,54.0586,53.9404,53.9774,31800.0
2011-11-29 09:40:00,73.05,73.19,73.02,73.11,49400.0,53.9774,54.0808,53.9552,54.0217,49400.0
2011-11-29 09:45:00,73.11,73.18,73.06,73.11,34100.0,54.0217,54.0734,53.9848,54.0217,34100.0
2011-11-29 09:50:00,73.12,73.34,73.11,73.27,52100.0,54.0291,54.1917,54.0217,54.1399,52100.0
2011-11-29 09:55:00,73.27,73.45,73.21,73.4,43400.0,54.1399,54.2729,54.0956,54.236,43400.0
2011-11-29 10:00:00,73.46,73.68,73.43,73.53,72100.0,54.2803,54.4429,54.2582,54.332,72100.0
2011-11-29 10:05:00,73.51,73.68,73.43,73.68,74600.0,54.3173,54.4429,54.2582,54.4429,74600.0
2011-11-29 10:10:00,73.7,73.89,73.7,73.85,57400.0,54.4577,54.5981,54.4577,54.5685,57400.0
2011-11-29 10:15:00,73.85,74.12,73.83,74.0,70500.0,54.5685,54.768,54.5537,54.6793,70500.0
2011-11-29 10:20:00,74.0,74.16,73.9,74.14,40300.0,54.6793,54.7976,54.6054,54.7828,40300.0
2011-11-29 10:25:00,74.14,74.23,74.03,74.03,36300.0,54.7828,54.8493,54.7015,54.7015,36300.0
2011-11-29 10:30:00,74.04,74.06,73.99,74.04,44400.0,54.7089,54.7237,54.6719,54.7089,44400.0
2011-11-29 10:35:00,74.03,74.04,73.94,74.03,48300.0,54.7015,54.7089,54.635,54.7015,48300.0
2011-11-29 10:40:00,74.05,74.2,74.04,74.16,41200.0,54.7163,54.8271,54.7089,54.7976,41200.0
2011-11-29 10:45:00,74.19,74.21,74.08,74.09,52300.0,54.8197,54.8345,54.7384,54.7458,52300.0
2011-11-29 10:50:00,74.09,74.12,74.02,74.02,63600.0,54.7458,54.768,54.6941,54.6941,63600.0
2011-11-29 10:55:00,74.03,74.04,73.92,74.02,41500.0,54.7015,54.7089,54.6202,54.6941,41500.0
2011-11-29 11:00:00,74.01,74.09,73.93,73.94,52000.0,54.6867,54.7458,54.6276,54.635,52000.0
2011-11-29 11:05:00,73.91,73.95,73.7,73.74,33400.0,54.6128,54.6424,54.4577,54.4872,33400.0
2011-11-29 11:10:00,73.75,73.76,73.6,73.61,30700.0,54.4946,54.502,54.3838,54.3912,30700.0
2011-11-29 11:15:00,73.6,73.77,73.59,73.75,39500.0,54.3838,54.5094,54.3764,54.4946,39500.0
2011-11-29 11:20:00,73.76,73.79,73.7,73.71,58100.0,54.502,54.5242,54.4577,54.4651,58100.0
2011-11-29 11:25:00,73.72,73.85,73.72,73.78,20600.0,54.4724,54.5685,54.4724,54.5168,20600.0
2011-11-29 11:30:00,73.78,73.9,73.78,73.88,15700.0,54.5168,54.6054,54.5168,54.5907,15700.0
2011-11-29 11:35:00,73.89,74.0,73.89,73.95,29200.0,54.5981,54.6793,54.5981,54.6424,29200.0
2011-11-29 11:40:00,73.96,74.0,73.7,73.71,26600.0,54.6498,54.6793,54.4577,54.4651,26600.0
2011-11-29 11:45:00,73.73,73.84,73.71,73.8,20500.0,54.4798,54.5611,54.4651,54.5316,20500.0
2011-11-29 11:50:00,73.8,73.87,73.72,73.75,32700.0,54.5316,54.5833,54.4724,54.4946,32700.0
2011-11-29 11:55:00,73.75,73.8,73.67,73.78,29300.0,54.4946,54.5316,54.4355,54.5168,29300.0
2011-11-29 12:00:00,73.78,73.86,73.7,73.82,21900.0,54.5168,54.5759,54.4577,54.5463,21900.0
2011-11-29 12:05:00,73.82,73.98,73.8,73.98,26700.0,54.5463,54.6646,54.5316,54.6646,26700.0
2011-11-29 12:10:00,73.97,74.0,73.94,73.97,13200.0,54.6572,54.6793,54.635,54.6572,13200.0
2011-11-29 12:15:00,73.97,74.02,73.9,73.93,19600.0,54.6572,54.6941,54.6054,54.6276,19600.0
2011-11-29 12:20:00,73.92,73.94,73.85,73.86,11900.0,54.6202,54.635,54.5685,54.5759,11900.0
2011-11-29 12:25:00,73.88,73.92,73.85,73.89,9800.0,54.5907,54.6202,54.5685,54.5981,9800.0
2011-11-29 12:30:00,73.88,73.88,73.77,73.81,16500.0,54.5907,54.5907,54.5094,54.5389,16500.0
2011-11-29 12:35:00,73.81,73.83,73.67,73.7,14800.0,54.5389,54.5537,54.4355,54.4577,14800.0
2011-11-29 12:40:00,73.7,73.7,73.58,73.6,16700.0,54.4577,54.4577,54.369,54.3838,16700.0
2011-11-29 12:45:00,73.6,73.64,73.52,73.62,16200.0,54.3838,54.4133,54.3247,54.3985,16200.0
2011-11-29 12:50:00,73.62,73.64,73.54,73.55,10700.0,54.3985,54.4133,54.3394,54.3468,10700.0
2011-11-29 12:55:00,73.53,73.63,73.47,73.6,16000.0,54.332,54.4059,54.2877,54.3838,16000.0
2011-11-29 13:00:00,73.6,73.6,73.49,73.53,13700.0,54.3838,54.3838,54.3025,54.332,13700.0
2011-11-29 13:05:00,73.54,73.54,73.38,73.44,12800.0,54.3394,54.3394,54.2212,54.2655,12800.0
2011-11-29 13:10:00,73.43,73.53,73.41,73.51,11900.0,54.2582,54.332,54.2434,54.3173,11900.0
2011-11-29 13:15:00,73.49,73.56,73.47,73.5,10100.0,54.3025,54.3542,54.2877,54.3099,10100.0
2011-11-29 13:20:00,73.5,73.69,73.48,73.61,20100.0,54.3099,54.4503,54.2951,54.3912,20100.0
2011-11-29 13:25:00,73.61,73.63,73.56,73.58,10900.0,54.3912,54.4059,54.3542,54.369,10900.0
2011-11-29 13:30:00,73.57,73.58,73.39,73.39,15400.0,54.3616,54.369,54.2286,54.2286,15400.0
2011-11-29 13:35:00,73.39,73.62,73.33,73.62,23100.0,54.2286,54.3985,54.1843,54.3985,23100.0
2011-11-29 13:40:00,73.62,73.62,73.51,73.54,19800.0,54.3985,54.3985,54.3173,54.3394,19800.0
2011-11-29 13:45:00,73.55,73.55,73.4,73.4,15900.0,54.3468,54.3468,54.236,54.236,15900.0
2011-11-29 13:50:00,73.37,73.43,73.22,73.22,31400.0,54.2138,54.2582,54.103,54.103,31400.0
2011-11-29 13:55:00,73.21,73.26,73.16,73.2,25500.0,54.0956,54.1325,54.0586,54.0882,25500.0
2011-11-29 14:00:00,73.19,73.2,73.01,73.18,41200.0,54.0808,54.0882,53.9478,54.0734,41200.0
2011-11-29 14:05:00,73.17,73.17,73.03,73.03,22500.0,54.066,54.066,53.9626,53.9626,22500.0
2011-11-29 14:10:00,73.02,73.14,72.96,72.97,21000.0,53.9552,54.0439,53.9109,53.9183,21000.0
2011-11-29 14:15:00,73.01,73.13,72.94,73.12,28200.0,53.9478,54.0365,53.8961,54.0291,28200.0
2011-11-29 14:20:00,73.11,73.21,73.07,73.14,26600.0,54.0217,54.0956,53.9921,54.0439,26600.0
2011-11-29 14:25:00,73.13,73.21,73.02,73.18,22000.0,54.0365,54.0956,53.9552,54.0734,22000.0
2011-11-29 14:30:00,73.19,73.28,73.17,73.23,25100.0,54.0808,54.1473,54.066,54.1104,25100.0
2011-11-29 14:35:00,73.23,73.26,73.15,73.15,20800.0,54.1104,54.1325,54.0513,54.0513,20800.0
2011-11-29 14:40:00,73.15,73.26,73.09,73.23,28400.0,54.0513,54.1325,54.0069,54.1104,28400.0
2011-11-29 14:45:00,73.23,73.24,73.0,73.0,23100.0,54.1104,54.1178,53.9404,53.9404,23100.0
2011-11-29 14:50:00,73.0,73.03,72.94,73.0,50100.0,53.9404,53.9626,53.8961,53.9404,50100.0
2011-11-29 14:55:00,73.0,73.09,72.99,73.03,38200.0,53.9404,54.0069,53.933,53.9626,38200.0
2011-11-29 15:00:00,73.03,73.13,73.01,73.13,23400.0,53.9626,54.0365,53.9478,54.0365,23400.0
2011-11-29 15:05:00,73.12,73.13,72.99,73.02,27700.0,54.0291,54.0365,53.933,53.9552,27700.0
2011-11-29 15:10:00,73.02,73.31,73.01,73.27,38000.0,53.9552,54.1695,53.9478,54.1399,38000.0
2011-11-29 15:15:00,73.28,73.42,73.27,73.37,56600.0,54.1473,54.2508,54.1399,54.2138,56600.0
2011-11-29 15:20:00,73.36,73.4,73.33,73.37,42700.0,54.2064,54.236,54.1843,54.2138,42700.0
2011-11-29 15:25:00,73.37,73.38,73.1,73.1,55200.0,54.2138,54.2212,54.0143,54.0143,55200.0
2011-11-29 15:30:00,73.11,73.29,73.11,73.29,46200.0,54.0217,54.1547,54.0217,54.1547,46200.0
2011-11-29 15:35:00,73.3,73.37,73.03,73.04,93800.0,54.1621,54.2138,53.9626,53.97,93800.0
2011-11-29 15:40:00,73.04,73.08,72.96,72.97,86000.0,53.97,53.9995,53.9109,53.9183,86000.0
2011-11-29 15:45:00,72.96,73.14,72.93,73.09,98400.0,53.9109,54.0439,53.8887,54.0069,98400.0
2011-11-29 15:50:00,73.09,73.09,72.96,73.05,115100.0,54.0069,54.0069,53.9109,53.9774,115100.0
2011-11-29 15:55:00,73.05,73.06,72.97,72.99,131200.0,53.9774,53.9848,53.9183,53.933,131200.0
2011-11-30 09:30:00,75.17,75.75,75.16,75.5,82300.0,55.5439,55.9724,55.5365,55.7877,82300.0
2011-11-30 09:35:00,75.51,75.57,75.06,75.13,57400.0,55.7951,55.8394,55.4626,55.5143,57400.0
2011-11-30 09:40:00,75.14,75.65,75.13,75.6,49300.0,55.5217,55.8985,55.5143,55.8616,49300.0
2011-11-30 09:45:00,75.65,75.65,75.42,75.52,60400.0,55.8985,55.8985,55.7286,55.8025,60400.0
2011-11-30 09:50:00,75.55,75.82,75.51,75.8,46500.0,55.8246,56.0242,55.7951,56.0094,46500.0
2011-11-30 09:55:00,75.8,76.0,75.78,75.99,42000.0,56.0094,56.1572,55.9946,56.1498,42000.0
2011-11-30 10:00:00,75.99,76.0,75.48,75.64,171900.0,56.1498,56.1572,55.7729,55.8911,171900.0
2011-11-30 10:05:00,75.64,75.72,75.44,75.49,51800.0,55.8911,55.9503,55.7434,55.7803,51800.0
2011-11-30 10:10:00,75.5,75.61,75.46,75.56,20800.0,55.7877,55.869,55.7581,55.832,20800.0
2011-11-30 10:15:00,75.56,75.56,75.43,75.55,13800.0,55.832,55.832,55.736,55.8246,13800.0
2011-11-30 10:20:00,75.53,75.64,75.46,75.61,22200.0,55.8099,55.8911,55.7581,55.869,22200.0
2011-11-30 10:25:00,75.59,75.68,75.44,75.56,22600.0,55.8542,55.9207,55.7434,55.832,22600.0
2011-11-30 10:30:00,75.54,75.62,75.46,75.46,21100.0,55.8173,55.8764,55.7581,55.7581,21100.0
2011-11-30 10:35:00,75.47,75.65,75.47,75.64,28700.0,55.7655,55.8985,55.7655,55.8911,28700.0
2011-11-30 10:40:00,75.64,75.69,75.57,75.62,42700.0,55.8911,55.9281,55.8394,55.8764,42700.0
2011-11-30 10:45:00,75.62,75.65,75.48,75.55,38200.0,55.8764,55.8985,55.7729,55.8246,38200.0
2011-11-30 10:50:00,75.56,75.57,75.49,75.52,35100.0,55.832,55.8394,55.7803,55.8025,35100.0
2011-11-30 10:55:00,75.51,75.55,75.47,75.5,50600.0,55.7951,55.8246,55.7655,55.7877,50600.0
2011-11-30 11:00:00,75.5,75.5,75.39,75.44,41800.0,55.7877,55.7877,55.7064,55.7434,41800.0
2011-11-30 11:05:00,75.44,75.58,75.43,75.57,29000.0,55.7434,55.8468,55.736,55.8394,29000.0
2011-11-30 11:10:00,75.57,75.7,75.57,75.63,53800.0,55.8394,55.9355,55.8394,55.8838,53800.0
2011-11-30 11:15:00,75.63,75.73,75.6,75.67,72500.0,55.8838,55.9576,55.8616,55.9133,72500.0
2011-11-30 11:20:00,75.67,75.72,75.64,75.67,27000.0,55.9133,55.9503,55.8911,55.9133,27000.0
2011-11-30 11:25:00,75.68,75.68,75.61,75.65,31100.0,55.9207,55.9207,55.869,55.8985,31100.0
2011-11-30 11:30:00,75.64,75.71,75.6,75.63,25600.0,55.8911,55.9429,55.8616,55.8838,25600.0
2011-11-30 11:35:00,75.64,75.73,75.63,75.65,22000.0,55.8911,55.9576,55.8838,55.8985,22000.0
2011-11-30 11:40:00,75.66,75.66,75.61,75.64,35800.0,55.9059,55.9059,55.869,55.8911,35800.0
2011-11-30 11:45:00,75.65,75.76,75.65,75.75,22600.0,55.8985,55.9798,55.8985,55.9724,22600.0
2011-11-30 11:50:00,75.75,75.78,75.67,75.68,11600.0,55.9724,55.9946,55.9133,55.9207,11600.0
2011-11-30 11:55:00,75.68,75.8,75.67,75.8,37000.0,55.9207,56.0094,55.9133,56.0094,37000.0
2011-11-30 12:00:00,75.8,75.81,75.73,75.76,22000.0,56.0094,56.0168,55.9576,55.9798,22000.0
2011-11-30 12:05:00,75.76,75.79,75.74,75.78,15700.0,55.9798,56.002,55.965,55.9946,15700.0
2011-11-30 12:10:00,75.78,75.78,75.7,75.7,19800.0,55.9946,55.9946,55.9355,55.9355,19800.0
2011-11-30 12:15:00,75.69,75.75,75.68,75.7,14400.0,55.9281,55.9724,55.9207,55.9355,14400.0
2011-11-30 12:20:00,75.69,75.71,75.63,75.65,41400.0,55.9281,55.9429,55.8838,55.8985,41400.0
2011-11-30 12:25:00,75.65,75.72,75.64,75.72,10800.0,55.8985,55.9503,55.8911,55.9503,10800.0
2011-11-30 12:30:00,75.71,75.81,75.68,75.81,21300.0,55.9429,56.0168,55.9207,56.0168,21300.0
2011-11-30 12:35:00,75.8,75.84,75.8,75.81,25100.0,56.0094,56.0389,56.0094,56.0168,25100.0
2011-11-30 12:40:00,75.81,75.83,75.75,75.75,18600.0,56.0168,56.0315,55.9724,55.9724,18600.0
2011-11-30 12:45:00,75.76,75.78,75.75,75.77,25300.0,55.9798,55.9946,55.9724,55.9872,25300.0
2011-11-30 12:50:00,75.77,75.83,75.76,75.82,15900.0,55.9872,56.0315,55.9798,56.0242,15900.0
2011-11-30 12:55:00,75.82,75.84,75.75,75.83,14100.0,56.0242,56.0389,55.9724,56.0315,14100.0
2011-11-30 13:00:00,75.83,75.83,75.77,75.81,18000.0,56.0315,56.0315,55.9872,56.0168,18000.0
2011-11-30 13:05:00,75.82,75.83,75.78,75.81,12800.0,56.0242,56.0315,55.9946,56.0168,12800.0
2011-11-30 13:10:00,75.81,75.83,75.76,75.77,20700.0,56.0168,56.0315,55.9798,55.9872,20700.0
2011-11-30 13:15:00,75.77,75.79,75.76,75.77,10600.0,55.9872,56.002,55.9798,55.9872,10600.0
2011-11-30 13:20:00,75.77,75.79,75.72,75.73,14800.0,55.9872,56.002,55.9503,55.9576,14800.0
2011-11-30 13:25:00,75.74,75.78,75.7,75.7,20400.0,55.965,55.9946,55.9355,55.9355,20400.0
2011-11-30 13:30:00,75.69,75.73,75.64,75.72,19200.0,55.9281,55.9576,55.8911,55.9503,19200.0
2011-11-30 13:35:00,75.72,75.8,75.67,75.67,23200.0,55.9503,56.0094,55.9133,55.9133,23200.0
2011-11-30 13:40:00,75.66,75.67,75.62,75.64,10900.0,55.9059,55.9133,55.8764,55.8911,10900.0
2011-11-30 13:45:00,75.63,75.68,75.57,75.57,14400.0,55.8838,55.9207,55.8394,55.8394,14400.0
2011-11-30 13:50:00,75.56,75.56,75.41,75.42,21500.0,55.832,55.832,55.7212,55.7286,21500.0
2011-11-30 13:55:00,75.41,75.46,75.4,75.41,13800.0,55.7212,55.7581,55.7138,55.7212,13800.0
2011-11-30 14:00:00,75.42,75.52,75.42,75.49,21700.0,55.7286,55.8025,55.7286,55.7803,21700.0
2011-11-30 14:05:00,75.49,75.53,75.36,75.39,26500.0,55.7803,55.8099,55.6843,55.7064,26500.0
2011-11-30 14:10:00,75.4,75.44,75.34,75.38,18100.0,55.7138,55.7434,55.6695,55.699,18100.0
2011-11-30 14:15:00,75.39,75.42,75.26,75.26,35500.0,55.7064,55.7286,55.6104,55.6104,35500.0
2011-11-30 14:20:00,75.25,75.33,75.2,75.26,36800.0,55.603,55.6621,55.566,55.6104,36800.0
2011-11-30 14:25:00,75.26,75.26,75.06,75.06,46700.0,55.6104,55.6104,55.4626,55.4626,46700.0
2011-11-30 14:30:00,75.08,75.27,75.08,75.22,27600.0,55.4774,55.6177,55.4774,55.5808,27600.0
2011-11-30 14:35:00,75.24,75.26,75.14,75.14,35600.0,55.5956,55.6104,55.5217,55.5217,35600.0
2011-11-30 14:40:00,75.14,75.14,75.03,75.06,27400.0,55.5217,55.5217,55.4404,55.4626,27400.0
2011-11-30 14:45:00,75.06,75.08,74.77,74.78,32500.0,55.4626,55.4774,55.2483,55.2557,32500.0
2011-11-30 14:50:00,74.78,74.83,74.74,74.79,53200.0,55.2557,55.2926,55.2261,55.2631,53200.0
2011-11-30 14:55:00,74.8,74.83,74.74,74.8,48600.0,55.2705,55.2926,55.2261,55.2705,48600.0
2011-11-30 15:00:00,74.81,74.94,74.76,74.93,45700.0,55.2779,55.3739,55.2409,55.3665,45700.0
2011-11-30 15:05:00,74.92,75.04,74.91,75.04,51400.0,55.3591,55.4478,55.3517,55.4478,51400.0
2011-11-30 15:10:00,75.03,75.17,75.03,75.11,40300.0,55.4404,55.5439,55.4404,55.4995,40300.0
2011-11-30 15:15:00,75.11,75.11,75.06,75.09,24900.0,55.4995,55.4995,55.4626,55.4847,24900.0
2011-11-30 15:20:00,75.1,75.16,74.96,74.96,34900.0,55.4921,55.5365,55.3887,55.3887,34900.0
2011-11-30 15:25:00,74.96,75.01,74.93,75.01,32000.0,55.3887,55.4256,55.3665,55.4256,32000.0
2011-11-30 15:30:00,75.0,75.08,74.94,75.06,60300.0,55.4182,55.4774,55.3739,55.4626,60300.0
2011-11-30 15:35:00,75.06,75.06,74.99,74.99,51000.0,55.4626,55.4626,55.4109,55.4109,51000.0
2011-11-30 15:40:00,75.0,75.28,74.99,75.25,80100.0,55.4182,55.6251,55.4109,55.603,80100.0
2011-11-30 15:45:00,75.26,75.34,75.15,75.22,91100.0,55.6104,55.6695,55.5291,55.5808,91100.0
2011-11-30 15:50:00,75.22,75.38,75.22,75.38,83200.0,55.5808,55.699,55.5808,55.699,83200.0
2011-11-30 15:55:00,75.38,75.56,75.38,75.45,175700.0,55.699,55.832,55.699,55.7508,175700.0
2011-12-01 09:30:00,75.19,75.4,75.04,75.3,56600.0,55.5586,55.7138,55.4478,55.6399,56600.0
2011-12-01 09:35:00,75.24,75.27,74.75,74.75,17400.0,55.5956,55.6177,55.2335,55.2335,17400.0
2011-12-01 09:40:00,74.77,75.11,74.66,75.06,46600.0,55.2483,55.4995,55.167,55.4626,46600.0
2011-12-01 09:45:00,75.06,75.45,74.96,75.34,23500.0,55.4626,55.7508,55.3887,55.6695,23500.0
2011-12-01 09:50:00,75.34,75.41,74.79,74.9,74800.0,55.6695,55.7212,55.2631,55.3444,74800.0
2011-12-01 09:55:00,74.91,74.92,74.69,74.89,38000.0,55.3517,55.3591,55.1892,55.337,38000.0
2011-12-01 10:00:00,74.88,75.07,74.79,74.98,53800.0,55.3296,55.47,55.2631,55.4035,53800.0
2011-12-01 10:05:00,74.95,74.99,74.77,74.83,26100.0,55.3813,55.4109,55.2483,55.2926,26100.0
2011-12-01 10:10:00,74.84,74.86,74.67,74.77,24300.0,55.3,55.3148,55.1744,55.2483,24300.0
2011-12-01 10:15:00,74.79,74.84,74.64,74.73,18500.0,55.2631,55.3,55.1522,55.2187,18500.0
2011-12-01 10:20:00,74.72,74.84,74.61,74.83,18800.0,55.2113,55.3,55.1301,55.2926,18800.0
2011-12-01 10:25:00,74.84,74.88,74.78,74.81,15400.0,55.3,55.3296,55.2557,55.2779,15400.0
2011-12-01 10:30:00,74.83,74.87,74.67,74.72,17300.0,55.2926,55.3222,55.1744,55.2113,17300.0
2011-12-01 10:35:00,74.74,74.77,74.56,74.72,30900.0,55.2261,55.2483,55.0931,55.2113,30900.0
2011-12-01 10:40:00,74.72,74.84,74.67,74.77,25800.0,55.2113,55.3,55.1744,55.2483,25800.0
2011-12-01 10:45:00,74.78,74.99,74.75,74.92,38200.0,55.2557,55.4109,55.2335,55.3591,38200.0
2011-12-01 10:50:00,74.94,74.99,74.89,74.89,60000.0,55.3739,55.4109,55.337,55.337,60000.0
2011-12-01 10:55:00,74.91,74.94,74.84,74.9,34700.0,55.3517,55.3739,55.3,55.3444,34700.0
2011-12-01 11:00:00,74.92,75.1,74.92,75.09,28800.0,55.3591,55.4921,55.3591,55.4847,28800.0
2011-12-01 11:05:00,75.11,75.17,75.03,75.11,17300.0,55.4995,55.5439,55.4404,55.4995,17300.0
2011-12-01 11:10:00,75.12,75.15,75.05,75.12,45100.0,55.5069,55.5291,55.4552,55.5069,45100.0
2011-12-01 11:15:00,75.11,75.16,74.99,75.07,48500.0,55.4995,55.5365,55.4109,55.47,48500.0
2011-12-01 11:20:00,75.08,75.1,74.97,75.02,24600.0,55.4774,55.4921,55.3961,55.433,24600.0
2011-12-01 11:25:00,75.02,75.07,74.96,75.02,27700.0,55.433,55.47,55.3887,55.433,27700.0
2011-12-01 11:30:00,75.02,75.02,74.93,74.98,26700.0,55.433,55.433,55.3665,55.4035,26700.0
2011-12-01 11:35:00,75.0,75.04,74.89,74.99,31900.0,55.4182,55.4478,55.337,55.4109,31900.0
2011-12-01 11:40:00,74.98,75.05,74.95,75.02,26500.0,55.4035,55.4552,55.3813,55.433,26500.0
2011-12-01 11:45:00,75.02,75.05,74.94,75.05,23800.0,55.433,55.4552,55.3739,55.4552,23800.0
2011-12-01 11:50:00,75.06,75.19,75.06,75.16,15300.0,55.4626,55.5586,55.4626,55.5365,15300.0
2011-12-01 11:55:00,75.16,75.18,75.07,75.13,20500.0,55.5365,55.5512,55.47,55.5143,20500.0
2011-12-01 12:00:00,75.14,75.14,74.97,75.0,27800.0,55.5217,55.5217,55.3961,55.4182,27800.0
2011-12-01 12:05:00,75.01,75.11,75.01,75.03,22300.0,55.4256,55.4995,55.4256,55.4404,22300.0
2011-12-01 12:10:00,75.05,75.15,75.01,75.15,16300.0,55.4552,55.5291,55.4256,55.5291,16300.0
2011-12-01 12:15:00,75.15,75.17,75.1,75.16,30000.0,55.5291,55.5439,55.4921,55.5365,30000.0
2011-12-01 12:20:00,75.17,75.26,75.16,75.25,25000.0,55.5439,55.6104,55.5365,55.603,25000.0
2011-12-01 12:25:00,75.26,75.26,75.2,75.26,29700.0,55.6104,55.6104,55.566,55.6104,29700.0
2011-12-01 12:30:00,75.25,75.36,75.2,75.32,27700.0,55.603,55.6843,55.566,55.6547,27700.0
2011-12-01 12:35:00,75.31,75.31,75.12,75.12,22100.0,55.6473,55.6473,55.5069,55.5069,22100.0
2011-12-01 12:40:00,75.13,75.15,75.08,75.09,14400.0,55.5143,55.5291,55.4774,55.4847,14400.0
2011-12-01 12:45:00,75.09,75.12,74.98,75.01,29400.0,55.4847,55.5069,55.4035,55.4256,29400.0
2011-12-01 12:50:00,75.0,75.11,74.96,75.07,16700.0,55.4182,55.4995,55.3887,55.47,16700.0
2011-12-01 12:55:00,75.06,75.06,74.82,74.83,51400.0,55.4626,55.4626,55.2852,55.2926,51400.0
2011-12-01 13:00:00,74.81,74.98,74.81,74.95,43700.0,55.2779,55.4035,55.2779,55.3813,43700.0
2011-12-01 13:05:00,74.97,74.98,74.9,74.93,27300.0,55.3961,55.4035,55.3444,55.3665,27300.0
2011-12-01 13:10:00,74.94,75.13,74.94,75.11,17900.0,55.3739,55.5143,55.3739,55.4995,17900.0
2011-12-01 13:15:00,75.11,75.17,75.07,75.17,22500.0,55.4995,55.5439,55.47,55.5439,22500.0
2011-12-01 13:20:00,75.17,75.22,75.16,75.21,24700.0,55.5439,55.5808,55.5365,55.5734,24700.0
2011-12-01 13:25:00,75.22,75.24,75.16,75.23,21100.0,55.5808,55.5956,55.5365,55.5882,21100.0
2011-12-01 13:30:00,75.21,75.27,75.19,75.23,30700.0,55.5734,55.6177,55.5586,55.5882,30700.0
2011-12-01 13:35:00,75.23,75.23,75.17,75.17,24000.0,55.5882,55.5882,55.5439,55.5439,24000.0
2011-12-01 13:40:00,75.18,75.31,75.17,75.26,23800.0,55.5512,55.6473,55.5439,55.6104,23800.0
2011-12-01 13:45:00,75.26,75.27,75.18,75.2,31700.0,55.6104,55.6177,55.5512,55.566,31700.0
2011-12-01 13:50:00,75.19,75.25,75.1,75.11,42200.0,55.5586,55.603,55.4921,55.4995,42200.0
2011-12-01 13:55:00,75.11,75.2,75.11,75.19,38300.0,55.4995,55.566,55.4995,55.5586,38300.0
2011-12-01 14:00:00,75.22,75.24,75.16,75.18,29900.0,55.5808,55.5956,55.5365,55.5512,29900.0
2011-12-01 14:05:00,75.17,75.2,75.06,75.11,17100.0,55.5439,55.566,55.4626,55.4995,17100.0
2011-12-01 14:10:00,75.11,75.15,75.08,75.1,14600.0,55.4995,55.5291,55.4774,55.4921,14600.0
2011-12-01 14:15:00,75.1,75.15,75.08,75.08,23900.0,55.4921,55.5291,55.4774,55.4774,23900.0
2011-12-01 14:20:00,75.11,75.14,75.05,75.09,18600.0,55.4995,55.5217,55.4552,55.4847,18600.0
2011-12-01 14:25:00,75.09,75.14,75.09,75.09,14100.0,55.4847,55.5217,55.4847,55.4847,14100.0
2011-12-01 14:30:00,75.11,75.11,75.0,75.0,19800.0,55.4995,55.4995,55.4182,55.4182,19800.0
2011-12-01 14:35:00,75.01,75.06,75.0,75.05,14000.0,55.4256,55.4626,55.4182,55.4552,14000.0
2011-12-01 14:40:00,75.05,75.08,75.02,75.08,19800.0,55.4552,55.4774,55.433,55.4774,19800.0
2011-12-01 14:45:00,75.09,75.22,75.09,75.19,30200.0,55.4847,55.5808,55.4847,55.5586,30200.0
2011-12-01 14:50:00,75.2,75.21,75.09,75.13,41100.0,55.566,55.5734,55.4847,55.5143,41100.0
2011-12-01 14:55:00,75.13,75.14,74.99,75.0,56900.0,55.5143,55.5217,55.4109,55.4182,56900.0
2011-12-01 15:00:00,74.99,75.02,74.91,74.99,58300.0,55.4109,55.433,55.3517,55.4109,58300.0
2011-12-01 15:05:00,74.98,75.04,74.9,74.94,39200.0,55.4035,55.4478,55.3444,55.3739,39200.0
2011-12-01 15:10:00,74.95,75.07,74.95,75.04,22500.0,55.3813,55.47,55.3813,55.4478,22500.0
2011-12-01 15:15:00,75.05,75.06,74.94,75.03,43400.0,55.4552,55.4626,55.3739,55.4404,43400.0
2011-12-01 15:20:00,75.02,75.05,74.96,75.01,52900.0,55.433,55.4552,55.3887,55.4256,52900.0
2011-12-01 15:25:00,75.01,75.06,74.97,74.99,61400.0,55.4256,55.4626,55.3961,55.4109,61400.0
2011-12-01 15:30:00,74.99,75.02,74.91,74.96,46500.0,55.4109,55.433,55.3517,55.3887,46500.0
2011-12-01 15:35:00,74.96,75.04,74.91,74.91,47300.0,55.3887,55.4478,55.3517,55.3517,47300.0
2011-12-01 15:40:00,74.92,74.98,74.88,74.93,38800.0,55.3591,55.4035,55.3296,55.3665,38800.0
2011-12-01 15:45:00,74.93,74.94,74.73,74.73,84500.0,55.3665,55.3739,55.2187,55.2187,84500.0
2011-12-01 15:50:00,74.73,74.87,74.7,74.71,72900.0,55.2187,55.3222,55.1966,55.204,72900.0
2011-12-01 15:55:00,74.71,74.8,74.64,74.79,101800.0,55.204,55.2705,55.1522,55.2631,101800.0
2011-12-02 09:30:00,75.2,75.58,75.2,75.54,50200.0,55.566,55.8468,55.566,55.8173,50200.0
2011-12-02 09:35:00,75.54,75.56,75.36,75.48,45400.0,55.8173,55.832,55.6843,55.7729,45400.0
2011-12-02 09:40:00,75.48,75.64,75.48,75.55,26000.0,55.7729,55.8911,55.7729,55.8246,26000.0
2011-12-02 09:45:00,75.55,75.75,75.5,75.55,54400.0,55.8246,55.9724,55.7877,55.8246,54400.0
2011-12-02 09:50:00,75.56,75.73,75.54,75.64,41700.0,55.832,55.9576,55.8173,55.8911,41700.0
2011-12-02 09:55:00,75.64,75.78,75.61,75.78,30000.0,55.8911,55.9946,55.869,55.9946,30000.0
2011-12-02 10:00:00,75.78,75.83,75.68,75.81,58300.0,55.9946,56.0315,55.9207,56.0168,58300.0
2011-12-02 10:05:00,75.82,75.84,75.72,75.75,35900.0,56.0242,56.0389,55.9503,55.9724,35900.0
2011-12-02 10:10:00,75.76,75.9,75.75,75.83,23400.0,55.9798,56.0833,55.9724,56.0315,23400.0
2011-12-02 10:15:00,75.83,75.88,75.8,75.82,36500.0,56.0315,56.0685,56.0094,56.0242,36500.0
2011-12-02 10:20:00,75.84,75.87,75.79,75.83,40800.0,56.0389,56.0611,56.002,56.0315,40800.0
2011-12-02 10:25:00,75.85,75.93,75.82,75.93,25000.0,56.0463,56.1054,56.0242,56.1054,25000.0
2011-12-02 10:30:00,75.93,75.95,75.84,75.92,42600.0,56.1054,56.1202,56.0389,56.098,42600.0
2011-12-02 10:35:00,75.91,75.93,75.89,75.93,31800.0,56.0907,56.1054,56.0759,56.1054,31800.0
2011-12-02 10:40:00,75.91,75.95,75.89,75.92,30000.0,56.0907,56.1202,56.0759,56.098,30000.0
2011-12-02 10:45:00,75.93,75.93,75.83,75.86,21100.0,56.1054,56.1054,56.0315,56.0537,21100.0
2011-12-02 10:50:00,75.86,75.96,75.84,75.96,20500.0,56.0537,56.1276,56.0389,56.1276,20500.0
2011-12-02 10:55:00,75.96,75.98,75.92,75.94,24500.0,56.1276,56.1424,56.098,56.1128,24500.0
2011-12-02 11:00:00,75.95,75.97,75.77,75.77,54200.0,56.1202,56.135,55.9872,55.9872,54200.0
2011-12-02 11:05:00,75.77,75.77,75.53,75.54,18400.0,55.9872,55.9872,55.8099,55.8173,18400.0
2011-12-02 11:10:00,75.54,75.58,75.37,75.43,27000.0,55.8173,55.8468,55.6916,55.736,27000.0
2011-12-02 11:15:00,75.43,75.51,75.37,75.5,16500.0,55.736,55.7951,55.6916,55.7877,16500.0
2011-12-02 11:20:00,75.5,75.5,75.43,75.47,12300.0,55.7877,55.7877,55.736,55.7655,12300.0
2011-12-02 11:25:00,75.47,75.52,75.4,75.49,15000.0,55.7655,55.8025,55.7138,55.7803,15000.0
2011-12-02 11:30:00,75.51,75.66,75.5,75.52,24100.0,55.7951,55.9059,55.7877,55.8025,24100.0
2011-12-02 11:35:00,75.5,75.53,75.4,75.5,15200.0,55.7877,55.8099,55.7138,55.7877,15200.0
2011-12-02 11:40:00,75.46,75.55,75.35,75.37,23100.0,55.7581,55.8246,55.6769,55.6916,23100.0
2011-12-02 11:45:00,75.35,75.45,75.25,75.25,20200.0,55.6769,55.7508,55.603,55.603,20200.0
2011-12-02 11:50:00,75.23,75.52,75.22,75.52,16500.0,55.5882,55.8025,55.5808,55.8025,16500.0
2011-12-02 11:55:00,75.52,75.6,75.49,75.55,15500.0,55.8025,55.8616,55.7803,55.8246,15500.0
2011-12-02 12:00:00,75.57,75.58,75.42,75.45,17800.0,55.8394,55.8468,55.7286,55.7508,17800.0
2011-12-02 12:05:00,75.46,75.65,75.46,75.57,13300.0,55.7581,55.8985,55.7581,55.8394,13300.0
2011-12-02 12:10:00,75.56,75.69,75.49,75.51,27800.0,55.832,55.9281,55.7803,55.7951,27800.0
2011-12-02 12:15:00,75.54,75.61,75.47,75.61,23900.0,55.8173,55.869,55.7655,55.869,23900.0
2011-12-02 12:20:00,75.61,75.7,75.59,75.67,10300.0,55.869,55.9355,55.8542,55.9133,10300.0
2011-12-02 12:25:00,75.66,75.7,75.59,75.6,14600.0,55.9059,55.9355,55.8542,55.8616,14600.0
2011-12-02 12:30:00,75.62,75.65,75.57,75.63,19300.0,55.8764,55.8985,55.8394,55.8838,19300.0
2011-12-02 12:35:00,75.62,75.67,75.56,75.66,24900.0,55.8764,55.9133,55.832,55.9059,24900.0
2011-12-02 12:40:00,75.66,75.67,75.58,75.58,14500.0,55.9059,55.9133,55.8468,55.8468,14500.0
2011-12-02 12:45:00,75.58,75.77,75.54,75.73,10400.0,55.8468,55.9872,55.8173,55.9576,10400.0
2011-12-02 12:50:00,75.73,75.83,75.71,75.83,9900.0,55.9576,56.0315,55.9429,56.0315,9900.0
2011-12-02 12:55:00,75.82,75.82,75.68,75.68,9000.0,56.0242,56.0242,55.9207,55.9207,9000.0
2011-12-02 13:00:00,75.68,75.71,75.63,75.63,12200.0,55.9207,55.9429,55.8838,55.8838,12200.0
2011-12-02 13:05:00,75.64,75.7,75.49,75.51,23300.0,55.8911,55.9355,55.7803,55.7951,23300.0
2011-12-02 13:10:00,75.51,75.53,75.36,75.36,13900.0,55.7951,55.8099,55.6843,55.6843,13900.0
2011-12-02 13:15:00,75.36,75.54,75.35,75.48,15500.0,55.6843,55.8173,55.6769,55.7729,15500.0
2011-12-02 13:20:00,75.48,75.6,75.48,75.54,55000.0,55.7729,55.8616,55.7729,55.8173,55000.0
2011-12-02 13:25:00,75.54,75.55,75.44,75.45,23500.0,55.8173,55.8246,55.7434,55.7508,23500.0
2011-12-02 13:30:00,75.45,75.46,75.37,75.42,17800.0,55.7508,55.7581,55.6916,55.7286,17800.0
2011-12-02 13:35:00,75.42,75.46,75.38,75.41,12200.0,55.7286,55.7581,55.699,55.7212,12200.0
2011-12-02 13:40:00,75.42,75.55,75.42,75.46,15000.0,55.7286,55.8246,55.7286,55.7581,15000.0
2011-12-02 13:45:00,75.47,75.7,75.47,75.59,22200.0,55.7655,55.9355,55.7655,55.8542,22200.0
2011-12-02 13:50:00,75.59,75.64,75.45,75.48,16000.0,55.8542,55.8911,55.7508,55.7729,16000.0
2011-12-02 13:55:00,75.49,75.63,75.49,75.59,14000.0,55.7803,55.8838,55.7803,55.8542,14000.0
2011-12-02 14:00:00,75.59,75.61,75.41,75.41,29200.0,55.8542,55.869,55.7212,55.7212,29200.0
2011-12-02 14:05:00,75.41,75.52,75.31,75.52,31500.0,55.7212,55.8025,55.6473,55.8025,31500.0
2011-12-02 14:10:00,75.51,75.59,75.46,75.54,31600.0,55.7951,55.8542,55.7581,55.8173,31600.0
2011-12-02 14:15:00,75.54,75.57,75.48,75.53,24600.0,55.8173,55.8394,55.7729,55.8099,24600.0
2011-12-02 14:20:00,75.53,75.67,75.48,75.66,17800.0,55.8099,55.9133,55.7729,55.9059,17800.0
2011-12-02 14:25:00,75.66,75.68,75.6,75.6,29200.0,55.9059,55.9207,55.8616,55.8616,29200.0
2011-12-02 14:30:00,75.59,75.6,75.48,75.49,35500.0,55.8542,55.8616,55.7729,55.7803,35500.0
2011-12-02 14:35:00,75.48,75.5,75.42,75.46,20100.0,55.7729,55.7877,55.7286,55.7581,20100.0
2011-12-02 14:40:00,75.48,75.57,75.45,75.5,24000.0,55.7729,55.8394,55.7508,55.7877,24000.0
2011-12-02 14:45:00,75.51,75.56,75.47,75.47,23400.0,55.7951,55.832,55.7655,55.7655,23400.0
2011-12-02 14:50:00,75.47,75.49,75.31,75.34,33200.0,55.7655,55.7803,55.6473,55.6695,33200.0
2011-12-02 14:55:00,75.34,75.36,75.14,75.16,23000.0,55.6695,55.6843,55.5217,55.5365,23000.0
2011-12-02 15:00:00,75.16,75.31,75.15,75.29,23000.0,55.5365,55.6473,55.5291,55.6325,23000.0
2011-12-02 15:05:00,75.28,75.29,75.11,75.11,31100.0,55.6251,55.6325,55.4995,55.4995,31100.0
2011-12-02 15:10:00,75.1,75.25,75.1,75.21,22900.0,55.4921,55.603,55.4921,55.5734,22900.0
2011-12-02 15:15:00,75.19,75.23,75.1,75.12,59500.0,55.5586,55.5882,55.4921,55.5069,59500.0
2011-12-02 15:20:00,75.11,75.15,75.04,75.12,25800.0,55.4995,55.5291,55.4478,55.5069,25800.0
2011-12-02 15:25:00,75.12,75.19,75.04,75.13,22700.0,55.5069,55.5586,55.4478,55.5143,22700.0
2011-12-02 15:30:00,75.13,75.15,75.02,75.07,35400.0,55.5143,55.5291,55.433,55.47,35400.0
2011-12-02 15:35:00,75.07,75.33,75.02,75.2,57900.0,55.47,55.6621,55.433,55.566,57900.0
2011-12-02 15:40:00,75.21,75.25,75.08,75.09,33100.0,55.5734,55.603,55.4774,55.4847,33100.0
2011-12-02 15:45:00,75.1,75.15,74.99,75.0,57000.0,55.4921,55.5291,55.4109,55.4182,57000.0
2011-12-02 15:50:00,75.0,75.07,74.85,75.05,71100.0,55.4182,55.47,55.3074,55.4552,71100.0
2011-12-02 15:55:00,75.05,75.16,74.96,75.02,108500.0,55.4552,55.5365,55.3887,55.433,108500.0
2011-12-05 09:30:00,75.82,76.13,75.82,75.95,74700.0,56.0242,56.2532,56.0242,56.1202,74700.0
2011-12-05 09:35:00,75.95,76.14,75.83,75.98,33600.0,56.1202,56.2606,56.0315,56.1424,33600.0
2011-12-05 09:40:00,75.94,76.0,75.89,75.9,12800.0,56.1128,56.1572,56.0759,56.0833,12800.0
2011-12-05 09:45:00,75.88,76.02,75.85,75.96,34600.0,56.0685,56.1719,56.0463,56.1276,34600.0
2011-12-05 09:50:00,75.96,76.15,75.96,76.15,25600.0,56.1276,56.268,56.1276,56.268,25600.0
2011-12-05 09:55:00,76.15,76.3,76.09,76.3,34400.0,56.268,56.3788,56.2237,56.3788,34400.0
2011-12-05 10:00:00,76.26,76.34,75.96,76.28,53800.0,56.3493,56.4084,56.1276,56.364,53800.0
2011-12-05 10:05:00,76.28,76.28,76.13,76.26,21800.0,56.364,56.364,56.2532,56.3493,21800.0
2011-12-05 10:10:00,76.26,76.33,76.14,76.22,43300.0,56.3493,56.401,56.2606,56.3197,43300.0
2011-12-05 10:15:00,76.24,76.24,76.04,76.11,27400.0,56.3345,56.3345,56.1867,56.2384,27400.0
2011-12-05 10:20:00,76.12,76.14,76.06,76.1,28000.0,56.2458,56.2606,56.2015,56.231,28000.0
2011-12-05 10:25:00,76.1,76.16,76.03,76.13,22900.0,56.231,56.2754,56.1793,56.2532,22900.0
2011-12-05 10:30:00,76.14,76.26,76.13,76.13,18500.0,56.2606,56.3493,56.2532,56.2532,18500.0
2011-12-05 10:35:00,76.15,76.2,76.06,76.06,22600.0,56.268,56.3049,56.2015,56.2015,22600.0
2011-12-05 10:40:00,76.06,76.15,76.02,76.1,19300.0,56.2015,56.268,56.1719,56.231,19300.0
2011-12-05 10:45:00,76.11,76.19,76.06,76.12,17300.0,56.2384,56.2975,56.2015,56.2458,17300.0
2011-12-05 10:50:00,76.12,76.22,76.12,76.19,19100.0,56.2458,56.3197,56.2458,56.2975,19100.0
2011-12-05 10:55:00,76.18,76.23,76.15,76.23,11500.0,56.2902,56.3271,56.268,56.3271,11500.0
2011-12-05 11:00:00,76.25,76.41,76.24,76.41,31900.0,56.3419,56.4601,56.3345,56.4601,31900.0
2011-12-05 11:05:00,76.41,76.44,76.36,76.41,20000.0,56.4601,56.4823,56.4232,56.4601,20000.0
2011-12-05 11:10:00,76.41,76.41,76.28,76.36,21800.0,56.4601,56.4601,56.364,56.4232,21800.0
2011-12-05 11:15:00,76.37,76.41,76.33,76.4,19800.0,56.4306,56.4601,56.401,56.4527,19800.0
2011-12-05 11:20:00,76.4,76.4,76.17,76.19,16600.0,56.4527,56.4527,56.2828,56.2975,16600.0
2011-12-05 11:25:00,76.23,76.41,76.23,76.41,23200.0,56.3271,56.4601,56.3271,56.4601,23200.0
2011-12-05 11:30:00,76.41,76.47,76.37,76.37,29700.0,56.4601,56.5044,56.4306,56.4306,29700.0
2011-12-05 11:35:00,76.38,76.43,76.31,76.42,13700.0,56.4379,56.4749,56.3862,56.4675,13700.0
2011-12-05 11:40:00,76.42,76.42,76.3,76.38,10900.0,56.4675,56.4675,56.3788,56.4379,10900.0
2011-12-05 11:45:00,76.38,76.49,76.38,76.46,13100.0,56.4379,56.5192,56.4379,56.4971,13100.0
2011-12-05 11:50:00,76.46,76.47,76.36,76.46,8200.0,56.4971,56.5044,56.4232,56.4971,8200.0
2011-12-05 11:55:00,76.47,76.47,76.39,76.42,11700.0,56.5044,56.5044,56.4453,56.4675,11700.0
2011-12-05 12:00:00,76.41,76.43,76.32,76.34,26100.0,56.4601,56.4749,56.3936,56.4084,26100.0
2011-12-05 12:05:00,76.35,76.45,76.35,76.36,16600.0,56.4158,56.4897,56.4158,56.4232,16600.0
2011-12-05 12:10:00,76.36,76.36,76.28,76.3,7800.0,56.4232,56.4232,56.364,56.3788,7800.0
2011-12-05 12:15:00,76.32,76.33,76.25,76.3,16100.0,56.3936,56.401,56.3419,56.3788,16100.0
2011-12-05 12:20:00,76.3,76.34,76.23,76.31,9800.0,56.3788,56.4084,56.3271,56.3862,9800.0
2011-12-05 12:25:00,76.32,76.34,76.3,76.3,8300.0,56.3936,56.4084,56.3788,56.3788,8300.0
2011-12-05 12:30:00,76.31,76.42,76.31,76.42,9900.0,56.3862,56.4675,56.3862,56.4675,9900.0
2011-12-05 12:35:00,76.42,76.42,76.31,76.33,10200.0,56.4675,56.4675,56.3862,56.401,10200.0
2011-12-05 12:40:00,76.34,76.39,76.29,76.36,8500.0,56.4084,56.4453,56.3714,56.4232,8500.0
2011-12-05 12:45:00,76.38,76.44,76.35,76.38,10800.0,56.4379,56.4823,56.4158,56.4379,10800.0
2011-12-05 12:50:00,76.39,76.4,76.34,76.36,14500.0,56.4453,56.4527,56.4084,56.4232,14500.0
2011-12-05 12:55:00,76.37,76.37,76.24,76.29,16200.0,56.4306,56.4306,56.3345,56.3714,16200.0
2011-12-05 13:00:00,76.29,76.33,76.28,76.3,11600.0,56.3714,56.401,56.364,56.3788,11600.0
2011-12-05 13:05:00,76.32,76.34,76.23,76.25,17600.0,56.3936,56.4084,56.3271,56.3419,17600.0
2011-12-05 13:10:00,76.25,76.28,76.21,76.24,12400.0,56.3419,56.364,56.3123,56.3345,12400.0
2011-12-05 13:15:00,76.25,76.27,76.19,76.19,8700.0,56.3419,56.3567,56.2975,56.2975,8700.0
2011-12-05 13:20:00,76.19,76.23,76.19,76.21,7900.0,56.2975,56.3271,56.2975,56.3123,7900.0
2011-12-05 13:25:00,76.21,76.26,76.19,76.22,12400.0,56.3123,56.3493,56.2975,56.3197,12400.0
2011-12-05 13:30:00,76.22,76.22,76.16,76.2,16300.0,56.3197,56.3197,56.2754,56.3049,16300.0
2011-12-05 13:35:00,76.2,76.3,76.15,76.23,22300.0,56.3049,56.3788,56.268,56.3271,22300.0
2011-12-05 13:40:00,76.23,76.26,75.87,75.92,31400.0,56.3271,56.3493,56.0611,56.098,31400.0
2011-12-05 13:45:00,75.92,76.07,75.79,75.79,40100.0,56.098,56.2089,56.002,56.002,40100.0
2011-12-05 13:50:00,75.79,75.9,75.78,75.83,20400.0,56.002,56.0833,55.9946,56.0315,20400.0
2011-12-05 13:55:00,75.81,75.93,75.73,75.79,27100.0,56.0168,56.1054,55.9576,56.002,27100.0
2011-12-05 14:00:00,75.78,75.8,75.65,75.75,18600.0,55.9946,56.0094,55.8985,55.9724,18600.0
2011-12-05 14:05:00,75.76,75.77,75.59,75.66,20900.0,55.9798,55.9872,55.8542,55.9059,20900.0
2011-12-05 14:10:00,75.69,75.8,75.67,75.73,17900.0,55.9281,56.0094,55.9133,55.9576,17900.0
2011-12-05 14:15:00,75.71,75.83,75.6,75.8,26400.0,55.9429,56.0315,55.8616,56.0094,26400.0
2011-12-05 14:20:00,75.82,75.84,75.76,75.76,11400.0,56.0242,56.0389,55.9798,55.9798,11400.0
2011-12-05 14:25:00,75.73,75.86,75.66,75.81,19900.0,55.9576,56.0537,55.9059,56.0168,19900.0
2011-12-05 14:30:00,75.82,75.83,75.67,75.69,19400.0,56.0242,56.0315,55.9133,55.9281,19400.0
2011-12-05 14:35:00,75.7,75.92,75.69,75.92,19900.0,55.9355,56.098,55.9281,56.098,19900.0
2011-12-05 14:40:00,75.91,75.92,75.72,75.78,10100.0,56.0907,56.098,55.9503,55.9946,10100.0
2011-12-05 14:45:00,75.79,75.89,75.73,75.89,12700.0,56.002,56.0759,55.9576,56.0759,12700.0
2011-12-05 14:50:00,75.91,75.93,75.82,75.87,19200.0,56.0907,56.1054,56.0242,56.0611,19200.0
2011-12-05 14:55:00,75.87,76.04,75.86,75.95,15000.0,56.0611,56.1867,56.0537,56.1202,15000.0
2011-12-05 15:00:00,75.96,76.0,75.88,75.99,29300.0,56.1276,56.1572,56.0685,56.1498,29300.0
2011-12-05 15:05:00,76.0,76.03,75.55,75.64,62700.0,56.1572,56.1793,55.8246,55.8911,62700.0
2011-12-05 15:10:00,75.63,75.69,75.5,75.5,24500.0,55.8838,55.9281,55.7877,55.7877,24500.0
2011-12-05 15:15:00,75.51,75.53,75.32,75.41,35500.0,55.7951,55.8099,55.6547,55.7212,35500.0
2011-12-05 15:20:00,75.42,75.51,75.34,75.45,31200.0,55.7286,55.7951,55.6695,55.7508,31200.0
2011-12-05 15:25:00,75.44,75.5,75.24,75.24,32800.0,55.7434,55.7877,55.5956,55.5956,32800.0
2011-12-05 15:30:00,75.24,75.39,75.21,75.32,51600.0,55.5956,55.7064,55.5734,55.6547,51600.0
2011-12-05 15:35:00,75.34,75.35,75.16,75.22,36100.0,55.6695,55.6769,55.5365,55.5808,36100.0
2011-12-05 15:40:00,75.21,75.4,75.13,75.35,58300.0,55.5734,55.7138,55.5143,55.6769,58300.0
2011-12-05 15:45:00,75.34,75.61,75.34,75.54,58400.0,55.6695,55.869,55.6695,55.8173,58400.0
2011-12-05 15:50:00,75.53,75.73,75.47,75.72,49500.0,55.8099,55.9576,55.7655,55.9503,49500.0
2011-12-05 15:55:00,75.7,75.76,75.64,75.75,103200.0,55.9355,55.9798,55.8911,55.9724,103200.0
2011-12-06 09:30:00,75.79,76.08,75.59,75.69,44800.0,56.002,56.2163,55.8542,55.9281,44800.0
2011-12-06 09:35:00,75.7,75.73,75.29,75.5,25700.0,55.9355,55.9576,55.6325,55.7877,25700.0
2011-12-06 09:40:00,75.49,75.54,75.15,75.3,46900.0,55.7803,55.8173,55.5291,55.6399,46900.0
2011-12-06 09:45:00,75.3,75.34,74.83,74.95,39400.0,55.6399,55.6695,55.2926,55.3813,39400.0
2011-12-06 09:50:00,74.94,75.05,74.78,74.97,34300.0,55.3739,55.4552,55.2557,55.3961,34300.0
2011-12-06 09:55:00,74.97,75.1,74.89,74.9,20800.0,55.3961,55.4921,55.337,55.3444,20800.0
2011-12-06 10:00:00,74.89,75.15,74.89,75.03,34300.0,55.337,55.5291,55.337,55.4404,34300.0
2011-12-06 10:05:00,75.05,75.09,74.93,74.93,24000.0,55.4552,55.4847,55.3665,55.3665,24000.0
2011-12-06 10:10:00,74.93,74.97,74.76,74.88,36900.0,55.3665,55.3961,55.2409,55.3296,36900.0
2011-12-06 10:15:00,74.88,75.0,74.87,74.91,24100.0,55.3296,55.4182,55.3222,55.3517,24100.0
2011-12-06 10:20:00,74.9,75.08,74.81,74.98,27300.0,55.3444,55.4774,55.2779,55.4035,27300.0
2011-12-06 10:25:00,74.98,75.02,74.81,74.87,42200.0,55.4035,55.433,55.2779,55.3222,42200.0
2011-12-06 10:30:00,74.87,74.98,74.87,74.92,28100.0,55.3222,55.4035,55.3222,55.3591,28100.0
2011-12-06 10:35:00,74.91,74.92,74.81,74.87,21600.0,55.3517,55.3591,55.2779,55.3222,21600.0
2011-12-06 10:40:00,74.85,74.85,74.58,74.62,31200.0,55.3074,55.3074,55.1079,55.1375,31200.0
2011-12-06 10:45:00,74.61,74.66,74.55,74.58,32400.0,55.1301,55.167,55.0857,55.1079,32400.0
2011-12-06 10:50:00,74.57,74.68,74.55,74.58,24700.0,55.1005,55.1818,55.0857,55.1079,24700.0
2011-12-06 10:55:00,74.56,74.62,74.5,74.57,25900.0,55.0931,55.1375,55.0488,55.1005,25900.0
2011-12-06 11:00:00,74.57,74.63,74.5,74.54,32800.0,55.1005,55.1448,55.0488,55.0783,32800.0
2011-12-06 11:05:00,74.54,74.59,74.37,74.38,17400.0,55.0783,55.1153,54.9527,54.9601,17400.0
2011-12-06 11:10:00,74.38,74.58,74.36,74.58,23600.0,54.9601,55.1079,54.9453,55.1079,23600.0
2011-12-06 11:15:00,74.57,74.6,74.38,74.38,16200.0,55.1005,55.1227,54.9601,54.9601,16200.0
2011-12-06 11:20:00,74.39,74.54,74.39,74.43,27000.0,54.9675,55.0783,54.9675,54.9971,27000.0
2011-12-06 11:25:00,74.44,74.47,74.37,74.38,15300.0,55.0045,55.0266,54.9527,54.9601,15300.0
2011-12-06 11:30:00,74.39,74.44,74.23,74.23,44500.0,54.9675,55.0045,54.8493,54.8493,44500.0
2011-12-06 11:35:00,74.23,74.39,74.22,74.38,19900.0,54.8493,54.9675,54.8419,54.9601,19900.0
2011-12-06 11:40:00,74.37,74.42,74.35,74.35,17700.0,54.9527,54.9897,54.938,54.938,17700.0
2011-12-06 11:45:00,74.33,74.35,74.23,74.32,18400.0,54.9232,54.938,54.8493,54.9158,18400.0
2011-12-06 11:50:00,74.31,74.46,74.3,74.46,16900.0,54.9084,55.0192,54.901,55.0192,16900.0
2011-12-06 11:55:00,74.46,74.62,74.45,74.61,19300.0,55.0192,55.1375,55.0118,55.1301,19300.0
2011-12-06 12:00:00,74.6,74.64,74.55,74.57,11800.0,55.1227,55.1522,55.0857,55.1005,11800.0
2011-12-06 12:05:00,74.57,74.59,74.49,74.53,12100.0,55.1005,55.1153,55.0414,55.071,12100.0
2011-12-06 12:10:00,74.57,74.65,74.56,74.63,16300.0,55.1005,55.1596,55.0931,55.1448,16300.0
2011-12-06 12:15:00,74.63,74.67,74.48,74.48,14900.0,55.1448,55.1744,55.034,55.034,14900.0
2011-12-06 12:20:00,74.47,74.56,74.42,74.42,19300.0,55.0266,55.0931,54.9897,54.9897,19300.0
2011-12-06 12:25:00,74.41,74.45,74.28,74.31,21700.0,54.9823,55.0118,54.8862,54.9084,21700.0
2011-12-06 12:30:00,74.32,74.34,74.25,74.29,22500.0,54.9158,54.9306,54.8641,54.8936,22500.0
2011-12-06 12:35:00,74.28,74.47,74.27,74.43,17300.0,54.8862,55.0266,54.8788,54.9971,17300.0
2011-12-06 12:40:00,74.42,74.45,74.3,74.31,8200.0,54.9897,55.0118,54.901,54.9084,8200.0
2011-12-06 12:45:00,74.32,74.35,74.29,74.3,8000.0,54.9158,54.938,54.8936,54.901,8000.0
2011-12-06 12:50:00,74.29,74.33,74.23,74.27,14700.0,54.8936,54.9232,54.8493,54.8788,14700.0
2011-12-06 12:55:00,74.27,74.37,74.25,74.36,17400.0,54.8788,54.9527,54.8641,54.9453,17400.0
2011-12-06 13:00:00,74.35,74.5,74.35,74.49,36600.0,54.938,55.0488,54.938,55.0414,36600.0
2011-12-06 13:05:00,74.47,74.58,74.47,74.54,17200.0,55.0266,55.1079,55.0266,55.0783,17200.0
2011-12-06 13:10:00,74.52,74.59,74.51,74.56,15700.0,55.0636,55.1153,55.0562,55.0931,15700.0
2011-12-06 13:15:00,74.56,74.71,74.56,74.64,20900.0,55.0931,55.204,55.0931,55.1522,20900.0
2011-12-06 13:20:00,74.65,74.68,74.57,74.68,15000.0,55.1596,55.1818,55.1005,55.1818,15000.0
2011-12-06 13:25:00,74.66,74.7,74.64,74.68,10900.0,55.167,55.1966,55.1522,55.1818,10900.0
2011-12-06 13:30:00,74.69,74.7,74.57,74.58,24000.0,55.1892,55.1966,55.1005,55.1079,24000.0
2011-12-06 13:35:00,74.57,74.57,74.45,74.48,16700.0,55.1005,55.1005,55.0118,55.034,16700.0
2011-12-06 13:40:00,74.48,74.67,74.46,74.65,48400.0,55.034,55.1744,55.0192,55.1596,48400.0
2011-12-06 13:45:00,74.67,74.74,74.62,74.62,20500.0,55.1744,55.2261,55.1375,55.1375,20500.0
2011-12-06 13:50:00,74.61,74.63,74.51,74.6,17200.0,55.1301,55.1448,55.0562,55.1227,17200.0
2011-12-06 13:55:00,74.59,74.64,74.5,74.5,15000.0,55.1153,55.1522,55.0488,55.0488,15000.0
2011-12-06 14:00:00,74.51,74.56,74.43,74.56,18000.0,55.0562,55.0931,54.9971,55.0931,18000.0
2011-12-06 14:05:00,74.57,74.57,74.51,74.57,12200.0,55.1005,55.1005,55.0562,55.1005,12200.0
2011-12-06 14:10:00,74.57,74.58,74.46,74.57,24000.0,55.1005,55.1079,55.0192,55.1005,24000.0
2011-12-06 14:15:00,74.57,74.7,74.56,74.68,29500.0,55.1005,55.1966,55.0931,55.1818,29500.0
2011-12-06 14:20:00,74.68,74.76,74.63,74.66,21700.0,55.1818,55.2409,55.1448,55.167,21700.0
2011-12-06 14:25:00,74.67,74.77,74.66,74.76,31800.0,55.1744,55.2483,55.167,55.2409,31800.0
2011-12-06 14:30:00,74.76,74.88,74.76,74.82,13000.0,55.2409,55.3296,55.2409,55.2852,13000.0
2011-12-06 14:35:00,74.83,75.05,74.8,75.0,72100.0,55.2926,55.4552,55.2705,55.4182,72100.0
2011-12-06 14:40:00,75.01,75.12,75.01,75.04,42900.0,55.4256,55.5069,55.4256,55.4478,42900.0
2011-12-06 14:45:00,75.03,75.05,74.91,74.95,45600.0,55.4404,55.4552,55.3517,55.3813,45600.0
2011-12-06 14:50:00,74.95,75.28,74.91,75.28,109400.0,55.3813,55.6251,55.3517,55.6251,109400.0
2011-12-06 14:55:00,75.28,75.31,75.18,75.21,18600.0,55.6251,55.6473,55.5512,55.5734,18600.0
2011-12-06 15:00:00,75.22,75.32,75.22,75.24,16700.0,55.5808,55.6547,55.5808,55.5956,16700.0
2011-12-06 15:05:00,75.24,75.28,75.2,75.25,28800.0,55.5956,55.6251,55.566,55.603,28800.0
2011-12-06 15:10:00,75.26,75.36,75.24,75.32,22300.0,55.6104,55.6843,55.5956,55.6547,22300.0
2011-12-06 15:15:00,75.32,75.4,75.2,75.22,27800.0,55.6547,55.7138,55.566,55.5808,27800.0
2011-12-06 15:20:00,75.21,75.26,75.19,75.19,26500.0,55.5734,55.6104,55.5586,55.5586,26500.0
2011-12-06 15:25:00,75.19,75.23,74.99,75.0,45200.0,55.5586,55.5882,55.4109,55.4182,45200.0
2011-12-06 15:30:00,74.99,75.07,74.95,75.04,66300.0,55.4109,55.47,55.3813,55.4478,66300.0
2011-12-06 15:35:00,75.05,75.08,75.01,75.02,30900.0,55.4552,55.4774,55.4256,55.433,30900.0
2011-12-06 15:40:00,75.03,75.07,74.92,74.93,49500.0,55.4404,55.47,55.3591,55.3665,49500.0
2011-12-06 15:45:00,74.95,75.05,74.9,75.04,57100.0,55.3813,55.4552,55.3444,55.4478,57100.0
2011-12-06 15:50:00,75.03,75.04,74.91,74.94,40700.0,55.4404,55.4478,55.3517,55.3739,40700.0
2011-12-06 15:55:00,74.93,74.94,74.85,74.86,75600.0,55.3665,55.3739,55.3074,55.3148,75600.0
2011-12-07 09:30:00,74.52,74.81,74.04,74.04,40200.0,55.0636,55.2779,54.7089,54.7089,40200.0
2011-12-07 09:35:00,74.05,74.45,74.05,74.16,22400.0,54.7163,55.0118,54.7163,54.7976,22400.0
2011-12-07 09:40:00,74.13,74.22,74.0,74.0,23600.0,54.7754,54.8419,54.6793,54.6793,23600.0
2011-12-07 09:45:00,74.01,74.32,74.01,74.3,23100.0,54.6867,54.9158,54.6867,54.901,23100.0
2011-12-07 09:50:00,74.3,74.36,74.14,74.14,16400.0,54.901,54.9453,54.7828,54.7828,16400.0
2011-12-07 09:55:00,74.18,74.3,74.08,74.28,15900.0,54.8123,54.901,54.7384,54.8862,15900.0
2011-12-07 10:00:00,74.27,74.28,74.15,74.25,14000.0,54.8788,54.8862,54.7902,54.8641,14000.0
2011-12-07 10:05:00,74.23,74.3,74.14,74.14,24300.0,54.8493,54.901,54.7828,54.7828,24300.0
2011-12-07 10:10:00,74.17,74.35,74.12,74.34,17700.0,54.8049,54.938,54.768,54.9306,17700.0
2011-12-07 10:15:00,74.34,74.37,74.28,74.35,8400.0,54.9306,54.9527,54.8862,54.938,8400.0
2011-12-07 10:20:00,74.36,74.41,74.18,74.19,23000.0,54.9453,54.9823,54.8123,54.8197,23000.0
2011-12-07 10:25:00,74.2,74.21,74.01,74.09,17400.0,54.8271,54.8345,54.6867,54.7458,17400.0
2011-12-07 10:30:00,74.1,74.16,74.03,74.14,15300.0,54.7532,54.7976,54.7015,54.7828,15300.0
2011-12-07 10:35:00,74.14,74.14,74.03,74.14,12400.0,54.7828,54.7828,54.7015,54.7828,12400.0
2011-12-07 10:40:00,74.14,74.19,74.07,74.18,13700.0,54.7828,54.8197,54.7311,54.8123,13700.0
2011-12-07 10:45:00,74.19,74.36,74.17,74.31,22800.0,54.8197,54.9453,54.8049,54.9084,22800.0
2011-12-07 10:50:00,74.34,74.36,74.27,74.3,31100.0,54.9306,54.9453,54.8788,54.901,31100.0
2011-12-07 10:55:00,74.3,74.47,74.26,74.46,31100.0,54.901,55.0266,54.8715,55.0192,31100.0
2011-12-07 11:00:00,74.47,74.47,74.3,74.31,22400.0,55.0266,55.0266,54.901,54.9084,22400.0
2011-12-07 11:05:00,74.3,74.38,74.3,74.32,20500.0,54.901,54.9601,54.901,54.9158,20500.0
2011-12-07 11:10:00,74.32,74.36,74.3,74.35,22500.0,54.9158,54.9453,54.901,54.938,22500.0
2011-12-07 11:15:00,74.34,74.36,74.28,74.33,23600.0,54.9306,54.9453,54.8862,54.9232,23600.0
2011-12-07 11:20:00,74.34,74.47,74.31,74.37,34800.0,54.9306,55.0266,54.9084,54.9527,34800.0
2011-12-07 11:25:00,74.38,74.41,74.36,74.4,9100.0,54.9601,54.9823,54.9453,54.9749,9100.0
2011-12-07 11:30:00,74.41,74.49,74.39,74.44,14000.0,54.9823,55.0414,54.9675,55.0045,14000.0
2011-12-07 11:35:00,74.45,74.54,74.45,74.52,10700.0,55.0118,55.0783,55.0118,55.0636,10700.0
2011-12-07 11:40:00,74.52,74.55,74.44,74.47,10300.0,55.0636,55.0857,55.0045,55.0266,10300.0
2011-12-07 11:45:00,74.49,74.53,74.44,74.53,6400.0,55.0414,55.071,55.0045,55.071,6400.0
2011-12-07 11:50:00,74.55,74.6,74.54,74.55,7800.0,55.0857,55.1227,55.0783,55.0857,7800.0
2011-12-07 11:55:00,74.55,74.65,74.53,74.65,5200.0,55.0857,55.1596,55.071,55.1596,5200.0
2011-12-07 12:00:00,74.63,74.71,74.59,74.59,12000.0,55.1448,55.204,55.1153,55.1153,12000.0
2011-12-07 12:05:00,74.62,74.65,74.59,74.6,7000.0,55.1375,55.1596,55.1153,55.1227,7000.0
2011-12-07 12:10:00,74.61,74.65,74.56,74.58,12900.0,55.1301,55.1596,55.0931,55.1079,12900.0
2011-12-07 12:15:00,74.6,74.65,74.58,74.61,7500.0,55.1227,55.1596,55.1079,55.1301,7500.0
2011-12-07 12:20:00,74.63,74.67,74.61,74.67,7300.0,55.1448,55.1744,55.1301,55.1744,7300.0
2011-12-07 12:25:00,74.67,74.85,74.67,74.84,10700.0,55.1744,55.3074,55.1744,55.3,10700.0
2011-12-07 12:30:00,74.83,74.85,74.78,74.81,7000.0,55.2926,55.3074,55.2557,55.2779,7000.0
2011-12-07 12:35:00,74.78,74.85,74.76,74.78,4700.0,55.2557,55.3074,55.2409,55.2557,4700.0
2011-12-07 12:40:00,74.79,74.81,74.75,74.81,9400.0,55.2631,55.2779,55.2335,55.2779,9400.0
2011-12-07 12:45:00,74.82,74.85,74.72,74.74,8200.0,55.2852,55.3074,55.2113,55.2261,8200.0
2011-12-07 12:50:00,74.73,74.84,74.72,74.76,11800.0,55.2187,55.3,55.2113,55.2409,11800.0
2011-12-07 12:55:00,74.76,74.8,74.7,74.7,14500.0,55.2409,55.2705,55.1966,55.1966,14500.0
2011-12-07 13:00:00,74.72,74.78,74.67,74.68,11400.0,55.2113,55.2557,55.1744,55.1818,11400.0
2011-12-07 13:05:00,74.69,74.72,74.59,74.59,5000.0,55.1892,55.2113,55.1153,55.1153,5000.0
2011-12-07 13:10:00,74.57,74.6,74.52,74.55,11600.0,55.1005,55.1227,55.0636,55.0857,11600.0
2011-12-07 13:15:00,74.55,74.63,74.54,74.63,13700.0,55.0857,55.1448,55.0783,55.1448,13700.0
2011-12-07 13:20:00,74.65,74.7,74.62,74.68,7400.0,55.1596,55.1966,55.1375,55.1818,7400.0
2011-12-07 13:25:00,74.67,74.75,74.67,74.72,7900.0,55.1744,55.2335,55.1744,55.2113,7900.0
2011-12-07 13:30:00,74.7,74.73,74.59,74.61,4300.0,55.1966,55.2187,55.1153,55.1301,4300.0
2011-12-07 13:35:00,74.61,74.65,74.49,74.5,16900.0,55.1301,55.1596,55.0414,55.0488,16900.0
2011-12-07 13:40:00,74.49,74.54,74.44,74.47,5800.0,55.0414,55.0783,55.0045,55.0266,5800.0
2011-12-07 13:45:00,74.45,74.5,74.34,74.36,8900.0,55.0118,55.0488,54.9306,54.9453,8900.0
2011-12-07 13:50:00,74.37,74.41,74.3,74.36,8400.0,54.9527,54.9823,54.901,54.9453,8400.0
2011-12-07 13:55:00,74.36,74.37,74.27,74.27,16400.0,54.9453,54.9527,54.8788,54.8788,16400.0
2011-12-07 14:00:00,74.26,74.27,74.18,74.21,31200.0,54.8715,54.8788,54.8123,54.8345,31200.0
2011-12-07 14:05:00,74.19,74.21,74.15,74.19,38900.0,54.8197,54.8345,54.7902,54.8197,38900.0
2011-12-07 14:10:00,74.19,74.28,74.18,74.18,20500.0,54.8197,54.8862,54.8123,54.8123,20500.0
2011-12-07 14:15:00,74.18,74.27,74.13,74.16,33700.0,54.8123,54.8788,54.7754,54.7976,33700.0
2011-12-07 14:20:00,74.17,74.21,74.17,74.2,17800.0,54.8049,54.8345,54.8049,54.8271,17800.0
2011-12-07 14:25:00,74.19,74.29,74.19,74.25,9600.0,54.8197,54.8936,54.8197,54.8641,9600.0
2011-12-07 14:30:00,74.26,74.33,74.22,74.33,53700.0,54.8715,54.9232,54.8419,54.9232,53700.0
2011-12-07 14:35:00,74.33,74.36,74.29,74.34,17900.0,54.9232,54.9453,54.8936,54.9306,17900.0
2011-12-07 14:40:00,74.33,74.35,74.16,74.19,39800.0,54.9232,54.938,54.7976,54.8197,39800.0
2011-12-07 14:45:00,74.21,74.32,74.18,74.2,22600.0,54.8345,54.9158,54.8123,54.8271,22600.0
2011-12-07 14:50:00,74.19,74.31,74.15,74.3,15300.0,54.8197,54.9084,54.7902,54.901,15300.0
2011-12-07 14:55:00,74.31,74.35,74.27,74.31,20900.0,54.9084,54.938,54.8788,54.9084,20900.0
2011-12-07 15:00:00,74.31,74.37,74.3,74.33,24000.0,54.9084,54.9527,54.901,54.9232,24000.0
2011-12-07 15:05:00,74.34,74.37,74.23,74.23,10900.0,54.9306,54.9527,54.8493,54.8493,10900.0
2011-12-07 15:10:00,74.22,74.23,74.18,74.21,15600.0,54.8419,54.8493,54.8123,54.8345,15600.0
2011-12-07 15:15:00,74.22,74.47,74.22,74.43,35500.0,54.8419,55.0266,54.8419,54.9971,35500.0
2011-12-07 15:20:00,74.42,74.71,74.42,74.63,79700.0,54.9897,55.204,54.9897,55.1448,79700.0
2011-12-07 15:25:00,74.63,74.76,74.63,74.68,24900.0,55.1448,55.2409,55.1448,55.1818,24900.0
2011-12-07 15:30:00,74.7,74.77,74.63,74.64,31500.0,55.1966,55.2483,55.1448,55.1522,31500.0
2011-12-07 15:35:00,74.64,74.99,74.64,74.96,34500.0,55.1522,55.4109,55.1522,55.3887,34500.0
2011-12-07 15:40:00,74.97,75.26,74.97,75.04,105700.0,55.3961,55.6104,55.3961,55.4478,105700.0
2011-12-07 15:45:00,75.08,75.09,74.86,74.95,79200.0,55.4774,55.4847,55.3148,55.3813,79200.0
2011-12-07 15:50:00,74.95,75.04,74.78,74.87,112600.0,55.3813,55.4478,55.2557,55.3222,112600.0
2011-12-07 15:55:00,74.87,74.95,74.65,74.75,144800.0,55.3222,55.3813,55.1596,55.2335,144800.0
2011-12-08 09:30:00,74.14,74.17,73.99,74.04,60500.0,54.7828,54.8049,54.6719,54.7089,60500.0
2011-12-08 09:35:00,74.05,74.17,73.94,74.17,39200.0,54.7163,54.8049,54.635,54.8049,39200.0
2011-12-08 09:40:00,74.21,74.3,74.02,74.09,25000.0,54.8345,54.901,54.6941,54.7458,25000.0
2011-12-08 09:45:00,74.09,74.44,74.07,74.31,38500.0,54.7458,55.0045,54.7311,54.9084,38500.0
2011-12-08 09:50:00,74.29,74.45,74.2,74.38,35200.0,54.8936,55.0118,54.8271,54.9601,35200.0
2011-12-08 09:55:00,74.35,74.46,74.29,74.44,19000.0,54.938,55.0192,54.8936,55.0045,19000.0
2011-12-08 10:00:00,74.44,74.52,74.24,74.26,20100.0,55.0045,55.0636,54.8567,54.8715,20100.0
2011-12-08 10:05:00,74.22,74.3,74.03,74.03,55200.0,54.8419,54.901,54.7015,54.7015,55200.0
2011-12-08 10:10:00,74.09,74.2,74.08,74.09,17600.0,54.7458,54.8271,54.7384,54.7458,17600.0
2011-12-08 10:15:00,74.1,74.19,74.03,74.03,16500.0,54.7532,54.8197,54.7015,54.7015,16500.0
2011-12-08 10:20:00,74.04,74.15,74.02,74.12,23000.0,54.7089,54.7902,54.6941,54.768,23000.0
2011-12-08 10:25:00,74.11,74.14,74.02,74.03,26800.0,54.7606,54.7828,54.6941,54.7015,26800.0
2011-12-08 10:30:00,74.03,74.12,74.02,74.05,38200.0,54.7015,54.768,54.6941,54.7163,38200.0
2011-12-08 10:35:00,74.04,74.12,74.02,74.05,17000.0,54.7089,54.768,54.6941,54.7163,17000.0
2011-12-08 10:40:00,74.06,74.21,74.02,74.21,18600.0,54.7237,54.8345,54.6941,54.8345,18600.0
2011-12-08 10:45:00,74.22,74.36,74.2,74.22,27300.0,54.8419,54.9453,54.8271,54.8419,27300.0
2011-12-08 10:50:00,74.21,74.29,74.15,74.15,14800.0,54.8345,54.8936,54.7902,54.7902,14800.0
2011-12-08 10:55:00,74.16,74.2,74.07,74.1,15000.0,54.7976,54.8271,54.7311,54.7532,15000.0
2011-12-08 11:00:00,74.05,74.16,74.02,74.04,18400.0,54.7163,54.7976,54.6941,54.7089,18400.0
2011-12-08 11:05:00,74.02,74.1,73.84,73.84,19900.0,54.6941,54.7532,54.5611,54.5611,19900.0
2011-12-08 11:10:00,73.82,73.9,73.8,73.87,23500.0,54.5463,54.6054,54.5316,54.5833,23500.0
2011-12-08 11:15:00,73.86,73.88,73.78,73.78,26500.0,54.5759,54.5907,54.5168,54.5168,26500.0
2011-12-08 11:20:00,73.79,73.91,73.79,73.86,12600.0,54.5242,54.6128,54.5242,54.5759,12600.0
2011-12-08 11:25:00,73.89,73.89,73.75,73.81,21200.0,54.5981,54.5981,54.4946,54.5389,21200.0
2011-12-08 11:30:00,73.82,73.91,73.78,73.86,19900.0,54.5463,54.6128,54.5168,54.5759,19900.0
2011-12-08 11:35:00,73.87,73.94,73.7,73.74,19900.0,54.5833,54.635,54.4577,54.4872,19900.0
2011-12-08 11:40:00,73.73,73.79,73.7,73.75,11600.0,54.4798,54.5242,54.4577,54.4946,11600.0
2011-12-08 11:45:00,73.77,73.86,73.77,73.84,11300.0,54.5094,54.5759,54.5094,54.5611,11300.0
2011-12-08 11:50:00,73.82,73.9,73.79,73.89,19600.0,54.5463,54.6054,54.5242,54.5981,19600.0
2011-12-08 11:55:00,73.89,73.96,73.89,73.96,10800.0,54.5981,54.6498,54.5981,54.6498,10800.0
2011-12-08 12:00:00,73.95,73.96,73.78,73.83,13300.0,54.6424,54.6498,54.5168,54.5537,13300.0
2011-12-08 12:05:00,73.81,74.0,73.81,73.98,13500.0,54.5389,54.6793,54.5389,54.6646,13500.0
2011-12-08 12:10:00,74.0,74.08,73.98,74.07,8300.0,54.6793,54.7384,54.6646,54.7311,8300.0
2011-12-08 12:15:00,74.06,74.18,74.06,74.17,12600.0,54.7237,54.8123,54.7237,54.8049,12600.0
2011-12-08 12:20:00,74.16,74.17,74.08,74.08,4800.0,54.7976,54.8049,54.7384,54.7384,4800.0
2011-12-08 12:25:00,74.06,74.14,73.92,73.94,31700.0,54.7237,54.7828,54.6202,54.635,31700.0
2011-12-08 12:30:00,73.93,73.93,73.75,73.75,26300.0,54.6276,54.6276,54.4946,54.4946,26300.0
2011-12-08 12:35:00,73.77,73.79,73.59,73.61,13600.0,54.5094,54.5242,54.3764,54.3912,13600.0
2011-12-08 12:40:00,73.61,73.65,73.56,73.56,7900.0,54.3912,54.4207,54.3542,54.3542,7900.0
2011-12-08 12:45:00,73.56,73.61,73.5,73.58,13200.0,54.3542,54.3912,54.3099,54.369,13200.0
2011-12-08 12:50:00,73.61,73.66,73.55,73.55,7700.0,54.3912,54.4281,54.3468,54.3468,7700.0
2011-12-08 12:55:00,73.55,73.6,73.53,73.55,8100.0,54.3468,54.3838,54.332,54.3468,8100.0
2011-12-08 13:00:00,73.55,73.56,73.42,73.46,15600.0,54.3468,54.3542,54.2508,54.2803,15600.0
2011-12-08 13:05:00,73.42,73.42,73.29,73.34,26000.0,54.2508,54.2508,54.1547,54.1917,26000.0
2011-12-08 13:10:00,73.32,73.36,73.21,73.31,30900.0,54.1769,54.2064,54.0956,54.1695,30900.0
2011-12-08 13:15:00,73.31,73.42,73.22,73.41,12900.0,54.1695,54.2508,54.103,54.2434,12900.0
2011-12-08 13:20:00,73.4,73.4,73.24,73.34,16000.0,54.236,54.236,54.1178,54.1917,16000.0
2011-12-08 13:25:00,73.32,73.49,73.32,73.43,13900.0,54.1769,54.3025,54.1769,54.2582,13900.0
2011-12-08 13:30:00,73.43,73.46,73.32,73.32,14300.0,54.2582,54.2803,54.1769,54.1769,14300.0
2011-12-08 13:35:00,73.34,73.48,73.34,73.48,15000.0,54.1917,54.2951,54.1917,54.2951,15000.0
2011-12-08 13:40:00,73.5,73.59,73.5,73.56,9200.0,54.3099,54.3764,54.3099,54.3542,9200.0
2011-12-08 13:45:00,73.57,73.65,73.51,73.53,17600.0,54.3616,54.4207,54.3173,54.332,17600.0
2011-12-08 13:50:00,73.52,73.59,73.52,73.54,11100.0,54.3247,54.3764,54.3247,54.3394,11100.0
2011-12-08 13:55:00,73.54,73.66,73.5,73.62,10400.0,54.3394,54.4281,54.3099,54.3985,10400.0
2011-12-08 14:00:00,73.61,73.61,73.45,73.45,16600.0,54.3912,54.3912,54.2729,54.2729,16600.0
2011-12-08 14:05:00,73.45,73.57,73.37,73.56,25400.0,54.2729,54.3616,54.2138,54.3542,25400.0
2011-12-08 14:10:00,73.54,73.6,73.51,73.51,11600.0,54.3394,54.3838,54.3173,54.3173,11600.0
2011-12-08 14:15:00,73.51,73.69,73.49,73.62,17400.0,54.3173,54.4503,54.3025,54.3985,17400.0
2011-12-08 14:20:00,73.64,73.66,73.52,73.56,14500.0,54.4133,54.4281,54.3247,54.3542,14500.0
2011-12-08 14:25:00,73.55,73.63,73.51,73.57,17700.0,54.3468,54.4059,54.3173,54.3616,17700.0
2011-12-08 14:30:00,73.56,73.62,73.49,73.62,28300.0,54.3542,54.3985,54.3025,54.3985,28300.0
2011-12-08 14:35:00,73.62,73.62,73.44,73.44,15400.0,54.3985,54.3985,54.2655,54.2655,15400.0
2011-12-08 14:40:00,73.43,73.54,73.35,73.47,33300.0,54.2582,54.3394,54.199,54.2877,33300.0
2011-12-08 14:45:00,73.47,73.56,73.42,73.49,23100.0,54.2877,54.3542,54.2508,54.3025,23100.0
2011-12-08 14:50:00,73.5,73.55,73.23,73.23,30200.0,54.3099,54.3468,54.1104,54.1104,30200.0
2011-12-08 14:55:00,73.23,73.32,73.23,73.27,26700.0,54.1104,54.1769,54.1104,54.1399,26700.0
2011-12-08 15:00:00,73.27,73.36,73.25,73.32,23800.0,54.1399,54.2064,54.1252,54.1769,23800.0
2011-12-08 15:05:00,73.31,73.31,73.17,73.22,22000.0,54.1695,54.1695,54.066,54.103,22000.0
2011-12-08 15:10:00,73.22,73.53,73.21,73.5,24100.0,54.103,54.332,54.0956,54.3099,24100.0
2011-12-08 15:15:00,73.51,73.64,73.5,73.64,33400.0,54.3173,54.4133,54.3099,54.4133,33400.0
2011-12-08 15:20:00,73.64,73.64,73.44,73.46,36700.0,54.4133,54.4133,54.2655,54.2803,36700.0
2011-12-08 15:25:00,73.47,73.67,73.44,73.59,53900.0,54.2877,54.4355,54.2655,54.3764,53900.0
2011-12-08 15:30:00,73.6,73.8,73.58,73.71,68200.0,54.3838,54.5316,54.369,54.4651,68200.0
2011-12-08 15:35:00,73.71,73.75,73.44,73.44,55000.0,54.4651,54.4946,54.2655,54.2655,55000.0
2011-12-08 15:40:00,73.41,73.48,73.22,73.36,123200.0,54.2434,54.2951,54.103,54.2064,123200.0
2011-12-08 15:45:00,73.34,73.34,73.07,73.14,85900.0,54.1917,54.1917,53.9921,54.0439,85900.0
2011-12-08 15:50:00,73.15,73.19,73.03,73.07,117300.0,54.0513,54.0808,53.9626,53.9921,117300.0
2011-12-08 15:55:00,73.06,73.07,72.84,73.06,171800.0,53.9848,53.9921,53.8222,53.9848,171800.0
2011-12-09 09:30:00,73.41,73.42,73.15,73.27,89800.0,54.2434,54.2508,54.0513,54.1399,89800.0
2011-12-09 09:35:00,73.31,73.32,73.08,73.13,38000.0,54.1695,54.1769,53.9995,54.0365,38000.0
2011-12-09 09:40:00,73.11,73.29,73.09,73.19,25600.0,54.0217,54.1547,54.0069,54.0808,25600.0
2011-12-09 09:45:00,73.2,73.37,73.11,73.32,49400.0,54.0882,54.2138,54.0217,54.1769,49400.0
2011-12-09 09:50:00,73.34,73.5,73.31,73.42,30100.0,54.1917,54.3099,54.1695,54.2508,30100.0
2011-12-09 09:55:00,73.42,73.49,73.11,73.17,31400.0,54.2508,54.3025,54.0217,54.066,31400.0
2011-12-09 10:00:00,73.16,73.43,73.15,73.35,36500.0,54.0586,54.2582,54.0513,54.199,36500.0
2011-12-09 10:05:00,73.36,73.4,73.22,73.28,32600.0,54.2064,54.236,54.103,54.1473,32600.0
2011-12-09 10:10:00,73.31,73.44,73.3,73.34,28500.0,54.1695,54.2655,54.1621,54.1917,28500.0
2011-12-09 10:15:00,73.34,73.38,73.28,73.32,24200.0,54.1917,54.2212,54.1473,54.1769,24200.0
2011-12-09 10:20:00,73.32,73.42,73.26,73.27,23300.0,54.1769,54.2508,54.1325,54.1399,23300.0
2011-12-09 10:25:00,73.28,73.28,73.0,73.06,46700.0,54.1473,54.1473,53.9404,53.9848,46700.0
2011-12-09 10:30:00,73.06,73.16,73.01,73.08,37900.0,53.9848,54.0586,53.9478,53.9995,37900.0
2011-12-09 10:35:00,73.09,73.1,72.89,72.89,25300.0,54.0069,54.0143,53.8591,53.8591,25300.0
2011-12-09 10:40:00,72.89,73.05,72.85,73.01,34300.0,53.8591,53.9774,53.8296,53.9478,34300.0
2011-12-09 10:45:00,73.02,73.11,72.97,73.11,26100.0,53.9552,54.0217,53.9183,54.0217,26100.0
2011-12-09 10:50:00,73.12,73.23,72.94,73.1,51200.0,54.0291,54.1104,53.8961,54.0143,51200.0
2011-12-09 10:55:00,73.11,73.24,73.01,73.11,44800.0,54.0217,54.1178,53.9478,54.0217,44800.0
2011-12-09 11:00:00,73.12,73.31,73.09,73.31,42000.0,54.0291,54.1695,54.0069,54.1695,42000.0
2011-12-09 11:05:00,73.32,73.51,73.3,73.5,41800.0,54.1769,54.3173,54.1621,54.3099,41800.0
2011-12-09 11:10:00,73.52,73.71,73.52,73.64,30700.0,54.3247,54.4651,54.3247,54.4133,30700.0
2011-12-09 11:15:00,73.64,73.8,73.64,73.79,19700.0,54.4133,54.5316,54.4133,54.5242,19700.0
2011-12-09 11:20:00,73.79,73.85,73.73,73.74,25800.0,54.5242,54.5685,54.4798,54.4872,25800.0
2011-12-09 11:25:00,73.73,73.73,73.6,73.69,19700.0,54.4798,54.4798,54.3838,54.4503,19700.0
2011-12-09 11:30:00,73.69,73.73,73.61,73.62,29500.0,54.4503,54.4798,54.3912,54.3985,29500.0
2011-12-09 11:35:00,73.64,73.71,73.64,73.7,22000.0,54.4133,54.4651,54.4133,54.4577,22000.0
2011-12-09 11:40:00,73.7,73.79,73.66,73.76,18200.0,54.4577,54.5242,54.4281,54.502,18200.0
2011-12-09 11:45:00,73.74,73.75,73.56,73.56,19700.0,54.4872,54.4946,54.3542,54.3542,19700.0
2011-12-09 11:50:00,73.57,73.61,73.53,73.57,10200.0,54.3616,54.3912,54.332,54.3616,10200.0
2011-12-09 11:55:00,73.57,73.58,73.52,73.55,10500.0,54.3616,54.369,54.3247,54.3468,10500.0
2011-12-09 12:00:00,73.56,73.62,73.53,73.57,12100.0,54.3542,54.3985,54.332,54.3616,12100.0
2011-12-09 12:05:00,73.58,73.61,73.55,73.57,23800.0,54.369,54.3912,54.3468,54.3616,23800.0
2011-12-09 12:10:00,73.57,73.62,73.53,73.61,24000.0,54.3616,54.3985,54.332,54.3912,24000.0
2011-12-09 12:15:00,73.62,73.74,73.61,73.73,8200.0,54.3985,54.4872,54.3912,54.4798,8200.0
2011-12-09 12:20:00,73.71,73.78,73.67,73.67,19000.0,54.4651,54.5168,54.4355,54.4355,19000.0
2011-12-09 12:25:00,73.67,73.67,73.49,73.5,13900.0,54.4355,54.4355,54.3025,54.3099,13900.0
2011-12-09 12:30:00,73.51,73.62,73.51,73.6,19500.0,54.3173,54.3985,54.3173,54.3838,19500.0
2011-12-09 12:35:00,73.62,73.75,73.6,73.65,15200.0,54.3985,54.4946,54.3838,54.4207,15200.0
2011-12-09 12:40:00,73.64,73.79,73.61,73.67,21800.0,54.4133,54.5242,54.3912,54.4355,21800.0
2011-12-09 12:45:00,73.69,73.71,73.57,73.65,36500.0,54.4503,54.4651,54.3616,54.4207,36500.0
2011-12-09 12:50:00,73.62,73.73,73.61,73.66,21400.0,54.3985,54.4798,54.3912,54.4281,21400.0
2011-12-09 12:55:00,73.68,73.71,73.63,73.67,5700.0,54.4429,54.4651,54.4059,54.4355,5700.0
2011-12-09 13:00:00,73.69,73.72,73.52,73.53,20100.0,54.4503,54.4724,54.3247,54.332,20100.0
2011-12-09 13:05:00,73.53,73.56,73.47,73.55,11700.0,54.332,54.3542,54.2877,54.3468,11700.0
2011-12-09 13:10:00,73.55,73.64,73.55,73.62,8100.0,54.3468,54.4133,54.3468,54.3985,8100.0
2011-12-09 13:15:00,73.62,73.66,73.61,73.64,7600.0,54.3985,54.4281,54.3912,54.4133,7600.0
2011-12-09 13:20:00,73.65,73.72,73.65,73.68,5900.0,54.4207,54.4724,54.4207,54.4429,5900.0
2011-12-09 13:25:00,73.71,73.82,73.67,73.78,19700.0,54.4651,54.5463,54.4355,54.5168,19700.0
2011-12-09 13:30:00,73.77,73.85,73.76,73.76,19500.0,54.5094,54.5685,54.502,54.502,19500.0
2011-12-09 13:35:00,73.76,73.79,73.72,73.77,12800.0,54.502,54.5242,54.4724,54.5094,12800.0
2011-12-09 13:40:00,73.76,73.85,73.75,73.84,13600.0,54.502,54.5685,54.4946,54.5611,13600.0
2011-12-09 13:45:00,73.83,73.83,73.77,73.77,8000.0,54.5537,54.5537,54.5094,54.5094,8000.0
2011-12-09 13:50:00,73.77,73.8,73.72,73.75,15000.0,54.5094,54.5316,54.4724,54.4946,15000.0
2011-12-09 13:55:00,73.75,73.78,73.72,73.75,20600.0,54.4946,54.5168,54.4724,54.4946,20600.0
2011-12-09 14:00:00,73.75,73.85,73.72,73.83,12400.0,54.4946,54.5685,54.4724,54.5537,12400.0
2011-12-09 14:05:00,73.83,73.83,73.75,73.78,16900.0,54.5537,54.5537,54.4946,54.5168,16900.0
2011-12-09 14:10:00,73.78,73.81,73.67,73.68,24600.0,54.5168,54.5389,54.4355,54.4429,24600.0
2011-12-09 14:15:00,73.67,73.69,73.67,73.68,15500.0,54.4355,54.4503,54.4355,54.4429,15500.0
2011-12-09 14:20:00,73.68,73.71,73.66,73.68,18100.0,54.4429,54.4651,54.4281,54.4429,18100.0
2011-12-09 14:25:00,73.68,73.86,73.67,73.86,38300.0,54.4429,54.5759,54.4355,54.5759,38300.0
2011-12-09 14:30:00,73.84,74.07,73.84,73.98,50300.0,54.5611,54.7311,54.5611,54.6646,50300.0
2011-12-09 14:35:00,74.0,74.0,73.93,73.94,14800.0,54.6793,54.6793,54.6276,54.635,14800.0
2011-12-09 14:40:00,73.93,73.93,73.85,73.89,10700.0,54.6276,54.6276,54.5685,54.5981,10700.0
2011-12-09 14:45:00,73.89,73.95,73.83,73.93,14900.0,54.5981,54.6424,54.5537,54.6276,14900.0
2011-12-09 14:50:00,73.93,74.0,73.89,73.99,19200.0,54.6276,54.6793,54.5981,54.6719,19200.0
2011-12-09 14:55:00,73.95,73.98,73.86,73.87,13200.0,54.6424,54.6646,54.5759,54.5833,13200.0
2011-12-09 15:00:00,73.87,73.87,73.71,73.71,17800.0,54.5833,54.5833,54.4651,54.4651,17800.0
2011-12-09 15:05:00,73.72,73.82,73.68,73.82,20900.0,54.4724,54.5463,54.4429,54.5463,20900.0
2011-12-09 15:10:00,73.82,73.87,73.75,73.86,25800.0,54.5463,54.5833,54.4946,54.5759,25800.0
2011-12-09 15:15:00,73.86,73.86,73.7,73.71,20300.0,54.5759,54.5759,54.4577,54.4651,20300.0
2011-12-09 15:20:00,73.7,73.83,73.7,73.81,34800.0,54.4577,54.5537,54.4577,54.5389,34800.0
2011-12-09 15:25:00,73.81,73.91,73.8,73.89,20600.0,54.5389,54.6128,54.5316,54.5981,20600.0
2011-12-09 15:30:00,73.88,73.88,73.77,73.86,37600.0,54.5907,54.5907,54.5094,54.5759,37600.0
2011-12-09 15:35:00,73.85,73.95,73.83,73.89,30600.0,54.5685,54.6424,54.5537,54.5981,30600.0
2011-12-09 15:40:00,73.89,74.06,73.88,73.97,68400.0,54.5981,54.7237,54.5907,54.6572,68400.0
2011-12-09 15:45:00,73.96,73.97,73.72,73.77,65500.0,54.6498,54.6572,54.4724,54.5094,65500.0
2011-12-09 15:50:00,73.77,73.86,73.74,73.8,66400.0,54.5094,54.5759,54.4872,54.5316,66400.0
2011-12-09 15:55:00,73.81,73.97,73.79,73.79,72900.0,54.5389,54.6572,54.5242,54.5242,72900.0
2011-12-12 09:30:00,73.31,73.41,72.87,73.01,55500.0,54.1695,54.2434,53.8444,53.9478,55500.0
2011-12-12 09:35:00,73.0,73.31,72.99,73.26,15400.0,53.9404,54.1695,53.933,54.1325,15400.0
2011-12-12 09:40:00,73.26,73.29,73.17,73.19,10600.0,54.1325,54.1547,54.066,54.0808,10600.0
2011-12-12 09:45:00,73.19,73.43,73.15,73.39,21600.0,54.0808,54.2582,54.0513,54.2286,21600.0
2011-12-12 09:50:00,73.39,73.56,73.22,73.23,30600.0,54.2286,54.3542,54.103,54.1104,30600.0
2011-12-12 09:55:00,73.22,73.25,72.99,73.11,25300.0,54.103,54.1252,53.933,54.0217,25300.0
2011-12-12 10:00:00,73.14,73.2,73.0,73.0,18300.0,54.0439,54.0882,53.9404,53.9404,18300.0
2011-12-12 10:05:00,72.99,73.15,72.97,73.06,21600.0,53.933,54.0513,53.9183,53.9848,21600.0
2011-12-12 10:10:00,73.05,73.2,73.02,73.14,14100.0,53.9774,54.0882,53.9552,54.0439,14100.0
2011-12-12 10:15:00,73.14,73.14,72.97,72.98,16000.0,54.0439,54.0439,53.9183,53.9256,16000.0
2011-12-12 10:20:00,72.97,72.97,72.85,72.87,10300.0,53.9183,53.9183,53.8296,53.8444,10300.0
2011-12-12 10:25:00,72.86,72.95,72.83,72.86,18600.0,53.837,53.9035,53.8148,53.837,18600.0
2011-12-12 10:30:00,72.85,72.86,72.79,72.84,16300.0,53.8296,53.837,53.7853,53.8222,16300.0
2011-12-12 10:35:00,72.84,72.91,72.76,72.79,22200.0,53.8222,53.8739,53.7631,53.7853,22200.0
2011-12-12 10:40:00,72.77,72.9,72.76,72.85,15500.0,53.7705,53.8665,53.7631,53.8296,15500.0
2011-12-12 10:45:00,72.87,72.87,72.76,72.81,19200.0,53.8444,53.8444,53.7631,53.8,19200.0
2011-12-12 10:50:00,72.81,72.85,72.75,72.79,13400.0,53.8,53.8296,53.7557,53.7853,13400.0
2011-12-12 10:55:00,72.78,72.96,72.75,72.93,23100.0,53.7779,53.9109,53.7557,53.8887,23100.0
2011-12-12 11:00:00,72.91,73.0,72.85,72.94,37200.0,53.8739,53.9404,53.8296,53.8961,37200.0
2011-12-12 11:05:00,72.94,72.98,72.89,72.89,13400.0,53.8961,53.9256,53.8591,53.8591,13400.0
2011-12-12 11:10:00,72.88,72.88,72.78,72.78,16700.0,53.8518,53.8518,53.7779,53.7779,16700.0
2011-12-12 11:15:00,72.78,72.78,72.67,72.7,15300.0,53.7779,53.7779,53.6966,53.7188,15300.0
2011-12-12 11:20:00,72.69,72.94,72.68,72.88,11100.0,53.7114,53.8961,53.704,53.8518,11100.0
2011-12-12 11:25:00,72.89,72.9,72.58,72.6,16800.0,53.8591,53.8665,53.6301,53.6449,16800.0
2011-12-12 11:30:00,72.6,72.73,72.57,72.73,21500.0,53.6449,53.7409,53.6227,53.7409,21500.0
2011-12-12 11:35:00,72.74,72.9,72.74,72.9,12600.0,53.7483,53.8665,53.7483,53.8665,12600.0
2011-12-12 11:40:00,72.89,72.91,72.79,72.8,13600.0,53.8591,53.8739,53.7853,53.7926,13600.0
2011-12-12 11:45:00,72.82,72.83,72.65,72.67,19000.0,53.8074,53.8148,53.6818,53.6966,19000.0
2011-12-12 11:50:00,72.64,72.66,72.59,72.6,9600.0,53.6744,53.6892,53.6375,53.6449,9600.0
2011-12-12 11:55:00,72.59,72.62,72.42,72.57,29900.0,53.6375,53.6596,53.5119,53.6227,29900.0
2011-12-12 12:00:00,72.58,72.59,72.5,72.5,9900.0,53.6301,53.6375,53.571,53.571,9900.0
2011-12-12 12:05:00,72.47,72.57,72.47,72.54,10100.0,53.5488,53.6227,53.5488,53.6005,10100.0
2011-12-12 12:10:00,72.53,72.67,72.51,72.67,7900.0,53.5931,53.6966,53.5784,53.6966,7900.0
2011-12-12 12:15:00,72.65,72.69,72.61,72.63,6000.0,53.6818,53.7114,53.6522,53.667,6000.0
2011-12-12 12:20:00,72.63,72.68,72.63,72.64,6200.0,53.667,53.704,53.667,53.6744,6200.0
2011-12-12 12:25:00,72.66,72.66,72.58,72.66,11600.0,53.6892,53.6892,53.6301,53.6892,11600.0
2011-12-12 12:30:00,72.66,72.7,72.64,72.7,10700.0,53.6892,53.7188,53.6744,53.7188,10700.0
2011-12-12 12:35:00,72.7,72.78,72.67,72.73,12800.0,53.7188,53.7779,53.6966,53.7409,12800.0
2011-12-12 12:40:00,72.74,72.76,72.7,72.7,13400.0,53.7483,53.7631,53.7188,53.7188,13400.0
2011-12-12 12:45:00,72.71,72.74,72.68,72.71,5100.0,53.7261,53.7483,53.704,53.7261,5100.0
2011-12-12 12:50:00,72.74,72.78,72.73,72.77,9300.0,53.7483,53.7779,53.7409,53.7705,9300.0
2011-12-12 12:55:00,72.77,72.77,72.67,72.72,6700.0,53.7705,53.7705,53.6966,53.7335,6700.0
2011-12-12 13:00:00,72.7,72.71,72.63,72.69,11200.0,53.7188,53.7261,53.667,53.7114,11200.0
2011-12-12 13:05:00,72.7,72.76,72.68,72.68,10500.0,53.7188,53.7631,53.704,53.704,10500.0
2011-12-12 13:10:00,72.67,72.7,72.59,72.63,15100.0,53.6966,53.7188,53.6375,53.667,15100.0
2011-12-12 13:15:00,72.63,72.63,72.5,72.51,14600.0,53.667,53.667,53.571,53.5784,14600.0
2011-12-12 13:20:00,72.52,72.63,72.52,72.62,8400.0,53.5857,53.667,53.5857,53.6596,8400.0
2011-12-12 13:25:00,72.63,72.75,72.63,72.68,16600.0,53.667,53.7557,53.667,53.704,16600.0
2011-12-12 13:30:00,72.69,72.78,72.67,72.78,7900.0,53.7114,53.7779,53.6966,53.7779,7900.0
2011-12-12 13:35:00,72.78,72.8,72.77,72.79,7300.0,53.7779,53.7926,53.7705,53.7853,7300.0
2011-12-12 13:40:00,72.79,72.83,72.79,72.8,13100.0,53.7853,53.8148,53.7853,53.7926,13100.0
2011-12-12 13:45:00,72.79,72.83,72.78,72.8,9100.0,53.7853,53.8148,53.7779,53.7926,9100.0
2011-12-12 13:50:00,72.79,72.8,72.63,72.66,39500.0,53.7853,53.7926,53.667,53.6892,39500.0
2011-12-12 13:55:00,72.67,72.72,72.66,72.69,8100.0,53.6966,53.7335,53.6892,53.7114,8100.0
2011-12-12 14:00:00,72.68,72.68,72.62,72.62,14400.0,53.704,53.704,53.6596,53.6596,14400.0
2011-12-12 14:05:00,72.62,72.66,72.51,72.58,16500.0,53.6596,53.6892,53.5784,53.6301,16500.0
2011-12-12 14:10:00,72.57,72.59,72.46,72.49,9100.0,53.6227,53.6375,53.5414,53.5636,9100.0
2011-12-12 14:15:00,72.48,72.65,72.48,72.63,9000.0,53.5562,53.6818,53.5562,53.667,9000.0
2011-12-12 14:20:00,72.63,72.71,72.63,72.71,12400.0,53.667,53.7261,53.667,53.7261,12400.0
2011-12-12 14:25:00,72.72,72.74,72.6,72.62,15200.0,53.7335,53.7483,53.6449,53.6596,15200.0
2011-12-12 14:30:00,72.61,72.65,72.54,72.55,14100.0,53.6522,53.6818,53.6005,53.6079,14100.0
2011-12-12 14:35:00,72.55,72.57,72.41,72.43,19200.0,53.6079,53.6227,53.5045,53.5192,19200.0
2011-12-12 14:40:00,72.42,72.42,72.38,72.4,12900.0,53.5119,53.5119,53.4823,53.4971,12900.0
2011-12-12 14:45:00,72.41,72.47,72.41,72.43,14600.0,53.5045,53.5488,53.5045,53.5192,14600.0
2011-12-12 14:50:00,72.43,72.52,72.43,72.51,16300.0,53.5192,53.5857,53.5192,53.5784,16300.0
2011-12-12 14:55:00,72.5,72.67,72.45,72.62,16800.0,53.571,53.6966,53.534,53.6596,16800.0
2011-12-12 15:00:00,72.66,72.67,72.57,72.61,12100.0,53.6892,53.6966,53.6227,53.6522,12100.0
2011-12-12 15:05:00,72.6,72.64,72.48,72.52,21900.0,53.6449,53.6744,53.5562,53.5857,21900.0
2011-12-12 15:10:00,72.53,72.64,72.51,72.62,17600.0,53.5931,53.6744,53.5784,53.6596,17600.0
2011-12-12 15:15:00,72.62,72.64,72.6,72.63,13900.0,53.6596,53.6744,53.6449,53.667,13900.0
2011-12-12 15:20:00,72.65,72.65,72.55,72.6,22800.0,53.6818,53.6818,53.6079,53.6449,22800.0
2011-12-12 15:25:00,72.6,72.84,72.6,72.79,28900.0,53.6449,53.8222,53.6449,53.7853,28900.0
2011-12-12 15:30:00,72.78,72.81,72.71,72.77,30100.0,53.7779,53.8,53.7261,53.7705,30100.0
2011-12-12 15:35:00,72.78,72.86,72.74,72.85,32100.0,53.7779,53.837,53.7483,53.8296,32100.0
2011-12-12 15:40:00,72.87,73.07,72.87,72.95,69200.0,53.8444,53.9921,53.8444,53.9035,69200.0
2011-12-12 15:45:00,72.95,73.02,72.85,72.95,52500.0,53.9035,53.9552,53.8296,53.9035,52500.0
2011-12-12 15:50:00,72.95,73.15,72.89,73.14,51200.0,53.9035,54.0513,53.8591,54.0439,51200.0
2011-12-12 15:55:00,73.15,73.15,72.99,73.06,81100.0,54.0513,54.0513,53.933,53.9848,81100.0
2011-12-13 09:30:00,73.12,73.61,73.01,73.37,70300.0,54.0291,54.3912,53.9478,54.2138,70300.0
2011-12-13 09:35:00,73.37,73.5,73.31,73.44,29800.0,54.2138,54.3099,54.1695,54.2655,29800.0
2011-12-13 09:40:00,73.38,73.55,73.38,73.47,17100.0,54.2212,54.3468,54.2212,54.2877,17100.0
2011-12-13 09:45:00,73.5,73.62,73.42,73.54,31700.0,54.3099,54.3985,54.2508,54.3394,31700.0
2011-12-13 09:50:00,73.55,73.7,73.45,73.69,29600.0,54.3468,54.4577,54.2729,54.4503,29600.0
2011-12-13 09:55:00,73.72,73.79,73.39,73.55,28300.0,54.4724,54.5242,54.2286,54.3468,28300.0
2011-12-13 10:00:00,73.56,73.65,73.49,73.64,23600.0,54.3542,54.4207,54.3025,54.4133,23600.0
2011-12-13 10:05:00,73.64,73.66,73.52,73.59,12800.0,54.4133,54.4281,54.3247,54.3764,12800.0
2011-12-13 10:10:00,73.6,73.68,73.52,73.54,15100.0,54.3838,54.4429,54.3247,54.3394,15100.0
2011-12-13 10:15:00,73.54,73.55,73.46,73.5,11400.0,54.3394,54.3468,54.2803,54.3099,11400.0
2011-12-13 10:20:00,73.49,73.51,73.37,73.39,21400.0,54.3025,54.3173,54.2138,54.2286,21400.0
2011-12-13 10:25:00,73.38,73.42,73.11,73.12,15600.0,54.2212,54.2508,54.0217,54.0291,15600.0
2011-12-13 10:30:00,73.12,73.17,73.07,73.1,29400.0,54.0291,54.066,53.9921,54.0143,29400.0
2011-12-13 10:35:00,73.09,73.13,72.98,72.98,37700.0,54.0069,54.0365,53.9256,53.9256,37700.0
2011-12-13 10:40:00,72.97,72.98,72.85,72.89,33000.0,53.9183,53.9256,53.8296,53.8591,33000.0
2011-12-13 10:45:00,72.89,72.89,72.77,72.86,18600.0,53.8591,53.8591,53.7705,53.837,18600.0
2011-12-13 10:50:00,72.86,72.98,72.85,72.93,12900.0,53.837,53.9256,53.8296,53.8887,12900.0
2011-12-13 10:55:00,72.93,73.06,72.9,72.9,14300.0,53.8887,53.9848,53.8665,53.8665,14300.0
2011-12-13 11:00:00,72.9,72.95,72.8,72.81,23700.0,53.8665,53.9035,53.7926,53.8,23700.0
2011-12-13 11:05:00,72.8,72.81,72.69,72.71,22000.0,53.7926,53.8,53.7114,53.7261,22000.0
2011-12-13 11:10:00,72.74,72.82,72.72,72.79,18000.0,53.7483,53.8074,53.7335,53.7853,18000.0
2011-12-13 11:15:00,72.78,72.87,72.75,72.83,16500.0,53.7779,53.8444,53.7557,53.8148,16500.0
2011-12-13 11:20:00,72.82,72.88,72.75,72.87,10900.0,53.8074,53.8518,53.7557,53.8444,10900.0
2011-12-13 11:25:00,72.85,72.9,72.82,72.9,6300.0,53.8296,53.8665,53.8074,53.8665,6300.0
2011-12-13 11:30:00,72.88,72.96,72.82,72.96,19900.0,53.8518,53.9109,53.8074,53.9109,19900.0
2011-12-13 11:35:00,72.96,73.02,72.96,73.02,6500.0,53.9109,53.9552,53.9109,53.9552,6500.0
2011-12-13 11:40:00,73.02,73.02,72.95,72.96,15300.0,53.9552,53.9552,53.9035,53.9109,15300.0
2011-12-13 11:45:00,72.97,73.05,72.97,73.05,9900.0,53.9183,53.9774,53.9183,53.9774,9900.0
2011-12-13 11:50:00,73.06,73.06,72.95,72.98,9800.0,53.9848,53.9848,53.9035,53.9256,9800.0
2011-12-13 11:55:00,72.98,73.04,72.95,73.03,11700.0,53.9256,53.97,53.9035,53.9626,11700.0
2011-12-13 12:00:00,73.02,73.06,73.01,73.03,8400.0,53.9552,53.9848,53.9478,53.9626,8400.0
2011-12-13 12:05:00,73.03,73.05,72.98,73.04,7100.0,53.9626,53.9774,53.9256,53.97,7100.0
2011-12-13 12:10:00,73.04,73.04,72.88,72.88,23100.0,53.97,53.97,53.8518,53.8518,23100.0
2011-12-13 12:15:00,72.88,72.89,72.66,72.69,26400.0,53.8518,53.8591,53.6892,53.7114,26400.0
2011-12-13 12:20:00,72.7,72.7,72.58,72.66,18000.0,53.7188,53.7188,53.6301,53.6892,18000.0
2011-12-13 12:25:00,72.67,72.75,72.63,72.64,15300.0,53.6966,53.7557,53.667,53.6744,15300.0
2011-12-13 12:30:00,72.65,72.71,72.64,72.66,8900.0,53.6818,53.7261,53.6744,53.6892,8900.0
2011-12-13 12:35:00,72.67,72.72,72.6,72.6,30500.0,53.6966,53.7335,53.6449,53.6449,30500.0
2011-12-13 12:40:00,72.61,72.62,72.56,72.59,18000.0,53.6522,53.6596,53.6153,53.6375,18000.0
2011-12-13 12:45:00,72.61,72.68,72.6,72.68,51800.0,53.6522,53.704,53.6449,53.704,51800.0
2011-12-13 12:50:00,72.68,72.7,72.57,72.6,19900.0,53.704,53.7188,53.6227,53.6449,19900.0
2011-12-13 12:55:00,72.61,72.63,72.58,72.58,25400.0,53.6522,53.667,53.6301,53.6301,25400.0
2011-12-13 13:00:00,72.58,72.61,72.55,72.6,18100.0,53.6301,53.6522,53.6079,53.6449,18100.0
2011-12-13 13:05:00,72.61,72.61,72.45,72.53,16700.0,53.6522,53.6522,53.534,53.5931,16700.0
2011-12-13 13:10:00,72.52,72.71,72.52,72.67,18300.0,53.5857,53.7261,53.5857,53.6966,18300.0
2011-12-13 13:15:00,72.66,72.68,72.64,72.67,9700.0,53.6892,53.704,53.6744,53.6966,9700.0
2011-12-13 13:20:00,72.67,72.68,72.56,72.59,12800.0,53.6966,53.704,53.6153,53.6375,12800.0
2011-12-13 13:25:00,72.6,72.63,72.59,72.62,8000.0,53.6449,53.667,53.6375,53.6596,8000.0
2011-12-13 13:30:00,72.6,72.66,72.59,72.65,5800.0,53.6449,53.6892,53.6375,53.6818,5800.0
2011-12-13 13:35:00,72.65,72.66,72.48,72.54,8600.0,53.6818,53.6892,53.5562,53.6005,8600.0
2011-12-13 13:40:00,72.55,72.67,72.53,72.66,10800.0,53.6079,53.6966,53.5931,53.6892,10800.0
2011-12-13 13:45:00,72.66,72.71,72.63,72.63,12200.0,53.6892,53.7261,53.667,53.667,12200.0
2011-12-13 13:50:00,72.63,72.63,72.59,72.6,12000.0,53.667,53.667,53.6375,53.6449,12000.0
2011-12-13 13:55:00,72.59,72.62,72.57,72.59,10900.0,53.6375,53.6596,53.6227,53.6375,10900.0
2011-12-13 14:00:00,72.61,72.76,72.61,72.72,29800.0,53.6522,53.7631,53.6522,53.7335,29800.0
2011-12-13 14:05:00,72.74,72.78,72.69,72.7,14200.0,53.7483,53.7779,53.7114,53.7188,14200.0
2011-12-13 14:10:00,72.69,72.7,72.4,72.44,22200.0,53.7114,53.7188,53.4971,53.5266,22200.0
2011-12-13 14:15:00,72.44,72.51,72.3,72.3,31200.0,53.5266,53.5784,53.4232,53.4232,31200.0
2011-12-13 14:20:00,72.3,72.43,72.19,72.24,28300.0,53.4232,53.5192,53.3419,53.3789,28300.0
2011-12-13 14:25:00,72.24,72.49,72.21,72.48,30200.0,53.3789,53.5636,53.3567,53.5562,30200.0
2011-12-13 14:30:00,72.46,72.46,72.1,72.11,28900.0,53.5414,53.5414,53.2754,53.2828,28900.0
2011-12-13 14:35:00,72.11,72.11,71.92,71.93,43300.0,53.2828,53.2828,53.1424,53.1498,43300.0
2011-12-13 14:40:00,71.93,72.15,71.89,72.1,21900.0,53.1498,53.3124,53.1202,53.2754,21900.0
2011-12-13 14:45:00,72.09,72.1,71.9,71.99,37300.0,53.268,53.2754,53.1276,53.1941,37300.0
2011-12-13 14:50:00,71.98,72.14,71.96,72.11,45000.0,53.1867,53.305,53.172,53.2828,45000.0
2011-12-13 14:55:00,72.11,72.11,71.99,71.99,18300.0,53.2828,53.2828,53.1941,53.1941,18300.0
2011-12-13 15:00:00,71.99,72.04,71.94,72.04,41300.0,53.1941,53.2311,53.1572,53.2311,41300.0
2011-12-13 15:05:00,72.07,72.12,72.02,72.05,40700.0,53.2532,53.2902,53.2163,53.2385,40700.0
2011-12-13 15:10:00,72.04,72.07,71.9,71.9,39900.0,53.2311,53.2532,53.1276,53.1276,39900.0
2011-12-13 15:15:00,71.9,71.95,71.83,71.83,85300.0,53.1276,53.1646,53.0759,53.0759,85300.0
2011-12-13 15:20:00,71.82,71.84,71.66,71.68,40900.0,53.0685,53.0833,52.9503,52.9651,40900.0
2011-12-13 15:25:00,71.65,71.71,71.5,71.56,63700.0,52.9429,52.9872,52.8321,52.8764,63700.0
2011-12-13 15:30:00,71.56,71.59,71.3,71.31,58000.0,52.8764,52.8986,52.6843,52.6917,58000.0
2011-12-13 15:35:00,71.28,71.46,71.16,71.34,60100.0,52.6695,52.8025,52.5808,52.7138,60100.0
2011-12-13 15:40:00,71.34,71.54,71.33,71.44,69600.0,52.7138,52.8616,52.7064,52.7877,69600.0
2011-12-13 15:45:00,71.43,71.53,71.42,71.48,82600.0,52.7803,52.8542,52.7729,52.8173,82600.0
2011-12-13 15:50:00,71.48,71.48,71.04,71.11,103300.0,52.8173,52.8173,52.4922,52.5439,103300.0
2011-12-13 15:55:00,71.12,71.43,71.1,71.4,181700.0,52.5513,52.7803,52.5365,52.7582,181700.0
2011-12-14 09:30:00,70.95,71.06,70.73,70.87,73900.0,52.4257,52.5069,52.2631,52.3665,73900.0
2011-12-14 09:35:00,70.82,70.92,70.69,70.76,49200.0,52.3296,52.4035,52.2335,52.2853,49200.0
2011-12-14 09:40:00,70.76,70.99,70.72,70.92,32400.0,52.2853,52.4552,52.2557,52.4035,32400.0
2011-12-14 09:45:00,70.93,70.98,70.59,70.67,78300.0,52.4109,52.4478,52.1597,52.2188,78300.0
2011-12-14 09:50:00,70.66,70.91,70.61,70.79,34400.0,52.2114,52.3961,52.1744,52.3074,34400.0
2011-12-14 09:55:00,70.8,70.98,70.78,70.88,44900.0,52.3148,52.4478,52.3,52.3739,44900.0
2011-12-14 10:00:00,70.88,70.89,70.73,70.75,41700.0,52.3739,52.3813,52.2631,52.2779,41700.0
2011-12-14 10:05:00,70.75,70.81,70.56,70.58,39900.0,52.2779,52.3222,52.1375,52.1523,39900.0
2011-12-14 10:10:00,70.58,70.58,70.33,70.33,57000.0,52.1523,52.1523,51.9675,51.9675,57000.0
2011-12-14 10:15:00,70.34,70.35,70.18,70.27,54000.0,51.9749,51.9823,51.8567,51.9232,54000.0
2011-12-14 10:20:00,70.27,70.38,70.27,70.35,82400.0,51.9232,52.0045,51.9232,51.9823,82400.0
2011-12-14 10:25:00,70.35,70.7,70.32,70.69,33200.0,51.9823,52.2409,51.9601,52.2335,33200.0
2011-12-14 10:30:00,70.69,70.72,70.54,70.55,39800.0,52.2335,52.2557,52.1227,52.1301,39800.0
2011-12-14 10:35:00,70.56,70.66,70.54,70.54,44700.0,52.1375,52.2114,52.1227,52.1227,44700.0
2011-12-14 10:40:00,70.54,70.57,70.35,70.36,51300.0,52.1227,52.1449,51.9823,51.9897,51300.0
2011-12-14 10:45:00,70.36,70.46,70.34,70.44,42700.0,51.9897,52.0636,51.9749,52.0488,42700.0
2011-12-14 10:50:00,70.46,70.47,70.31,70.35,40200.0,52.0636,52.071,51.9528,51.9823,40200.0
2011-12-14 10:55:00,70.34,70.34,70.04,70.07,74900.0,51.9749,51.9749,51.7533,51.7754,74900.0
2011-12-14 11:00:00,70.07,70.18,70.04,70.05,38000.0,51.7754,51.8567,51.7533,51.7606,38000.0
2011-12-14 11:05:00,70.04,70.07,69.84,69.86,161900.0,51.7533,51.7754,51.6055,51.6202,161900.0
2011-12-14 11:10:00,69.87,70.16,69.87,70.14,37500.0,51.6276,51.8419,51.6276,51.8271,37500.0
2011-12-14 11:15:00,70.16,70.19,69.95,69.95,36100.0,51.8419,51.8641,51.6867,51.6867,36100.0
2011-12-14 11:20:00,69.96,70.05,69.91,70.03,32100.0,51.6941,51.7606,51.6572,51.7459,32100.0
2011-12-14 11:25:00,70.03,70.05,69.99,69.99,23500.0,51.7459,51.7606,51.7163,51.7163,23500.0
2011-12-14 11:30:00,69.99,70.04,69.91,70.04,47200.0,51.7163,51.7533,51.6572,51.7533,47200.0
2011-12-14 11:35:00,70.01,70.08,69.96,70.08,28700.0,51.7311,51.7828,51.6941,51.7828,28700.0
2011-12-14 11:40:00,70.07,70.19,70.06,70.12,39700.0,51.7754,51.8641,51.768,51.8124,39700.0
2011-12-14 11:45:00,70.1,70.22,70.1,70.13,23000.0,51.7976,51.8863,51.7976,51.8198,23000.0
2011-12-14 11:50:00,70.14,70.2,70.1,70.2,9800.0,51.8271,51.8715,51.7976,51.8715,9800.0
2011-12-14 11:55:00,70.19,70.2,70.04,70.11,16600.0,51.8641,51.8715,51.7533,51.805,16600.0
2011-12-14 12:00:00,70.1,70.1,70.0,70.03,14600.0,51.7976,51.7976,51.7237,51.7459,14600.0
2011-12-14 12:05:00,70.04,70.14,70.03,70.14,7800.0,51.7533,51.8271,51.7459,51.8271,7800.0
2011-12-14 12:10:00,70.16,70.24,70.12,70.13,19800.0,51.8419,51.901,51.8124,51.8198,19800.0
2011-12-14 12:15:00,70.14,70.16,70.11,70.11,25500.0,51.8271,51.8419,51.805,51.805,25500.0
2011-12-14 12:20:00,70.11,70.12,69.93,69.93,36000.0,51.805,51.8124,51.672,51.672,36000.0
2011-12-14 12:25:00,69.93,69.95,69.75,69.76,59200.0,51.672,51.6867,51.539,51.5464,59200.0
2011-12-14 12:30:00,69.76,69.89,69.75,69.83,105600.0,51.5464,51.6424,51.539,51.5981,105600.0
2011-12-14 12:35:00,69.84,69.84,69.77,69.79,24300.0,51.6055,51.6055,51.5537,51.5685,24300.0
2011-12-14 12:40:00,69.79,69.85,69.76,69.77,18200.0,51.5685,51.6129,51.5464,51.5537,18200.0
2011-12-14 12:45:00,69.79,70.0,69.79,69.98,51400.0,51.5685,51.7237,51.5685,51.7089,51400.0
2011-12-14 12:50:00,69.98,70.02,69.93,69.93,71900.0,51.7089,51.7385,51.672,51.672,71900.0
2011-12-14 12:55:00,69.92,69.95,69.9,69.92,30400.0,51.6646,51.6867,51.6498,51.6646,30400.0
2011-12-14 13:00:00,69.92,69.92,69.78,69.9,34700.0,51.6646,51.6646,51.5611,51.6498,34700.0
2011-12-14 13:05:00,69.9,70.03,69.89,69.99,76400.0,51.6498,51.7459,51.6424,51.7163,76400.0
2011-12-14 13:10:00,69.99,70.21,69.99,70.14,63400.0,51.7163,51.8789,51.7163,51.8271,63400.0
2011-12-14 13:15:00,70.16,70.28,70.14,70.26,57300.0,51.8419,51.9306,51.8271,51.9158,57300.0
2011-12-14 13:20:00,70.26,70.33,70.26,70.28,58100.0,51.9158,51.9675,51.9158,51.9306,58100.0
2011-12-14 13:25:00,70.27,70.3,70.24,70.25,21100.0,51.9232,51.9454,51.901,51.9084,21100.0
2011-12-14 13:30:00,70.25,70.25,70.08,70.15,23000.0,51.9084,51.9084,51.7828,51.8345,23000.0
2011-12-14 13:35:00,70.11,70.29,70.1,70.26,14800.0,51.805,51.938,51.7976,51.9158,14800.0
2011-12-14 13:40:00,70.28,70.28,70.15,70.16,16000.0,51.9306,51.9306,51.8345,51.8419,16000.0
2011-12-14 13:45:00,70.16,70.22,70.15,70.2,12600.0,51.8419,51.8863,51.8345,51.8715,12600.0
2011-12-14 13:50:00,70.19,70.19,69.99,70.05,28800.0,51.8641,51.8641,51.7163,51.7606,28800.0
2011-12-14 13:55:00,70.05,70.06,70.0,70.03,19800.0,51.7606,51.768,51.7237,51.7459,19800.0
2011-12-14 14:00:00,70.03,70.07,69.99,70.03,14700.0,51.7459,51.7754,51.7163,51.7459,14700.0
2011-12-14 14:05:00,70.03,70.13,69.98,70.0,19100.0,51.7459,51.8198,51.7089,51.7237,19100.0
2011-12-14 14:10:00,69.99,70.04,69.89,69.97,14800.0,51.7163,51.7533,51.6424,51.7015,14800.0
2011-12-14 14:15:00,69.97,70.09,69.96,70.03,28200.0,51.7015,51.7902,51.6941,51.7459,28200.0
2011-12-14 14:20:00,70.03,70.05,69.98,70.01,25000.0,51.7459,51.7606,51.7089,51.7311,25000.0
2011-12-14 14:25:00,70.02,70.13,70.01,70.04,32000.0,51.7385,51.8198,51.7311,51.7533,32000.0
2011-12-14 14:30:00,70.05,70.13,70.01,70.01,28000.0,51.7606,51.8198,51.7311,51.7311,28000.0
2011-12-14 14:35:00,69.99,70.0,69.89,69.97,38200.0,51.7163,51.7237,51.6424,51.7015,38200.0
2011-12-14 14:40:00,69.98,70.05,69.97,70.03,23100.0,51.7089,51.7606,51.7015,51.7459,23100.0
2011-12-14 14:45:00,70.05,70.2,70.05,70.13,30300.0,51.7606,51.8715,51.7606,51.8198,30300.0
2011-12-14 14:50:00,70.13,70.14,70.02,70.04,23600.0,51.8198,51.8271,51.7385,51.7533,23600.0
2011-12-14 14:55:00,70.04,70.1,69.98,70.08,36100.0,51.7533,51.7976,51.7089,51.7828,36100.0
2011-12-14 15:00:00,70.07,70.16,70.06,70.1,35600.0,51.7754,51.8419,51.768,51.7976,35600.0
2011-12-14 15:05:00,70.1,70.19,70.04,70.06,42600.0,51.7976,51.8641,51.7533,51.768,42600.0
2011-12-14 15:10:00,70.06,70.25,70.05,70.13,88300.0,51.768,51.9084,51.7606,51.8198,88300.0
2011-12-14 15:15:00,70.14,70.14,69.99,70.07,48200.0,51.8271,51.8271,51.7163,51.7754,48200.0
2011-12-14 15:20:00,70.07,70.11,69.92,70.09,55500.0,51.7754,51.805,51.6646,51.7902,55500.0
2011-12-14 15:25:00,70.1,70.14,70.04,70.14,58100.0,51.7976,51.8271,51.7533,51.8271,58100.0
2011-12-14 15:30:00,70.13,70.22,70.09,70.18,174200.0,51.8198,51.8863,51.7902,51.8567,174200.0
2011-12-14 15:35:00,70.17,70.22,70.05,70.1,82300.0,51.8493,51.8863,51.7606,51.7976,82300.0
2011-12-14 15:40:00,70.12,70.14,70.06,70.12,105400.0,51.8124,51.8271,51.768,51.8124,105400.0
2011-12-14 15:45:00,70.12,70.35,70.09,70.31,117100.0,51.8124,51.9823,51.7902,51.9528,117100.0
2011-12-14 15:50:00,70.31,70.31,70.11,70.13,112200.0,51.9528,51.9528,51.805,51.8198,112200.0
2011-12-14 15:55:00,70.13,70.22,70.01,70.01,192300.0,51.8198,51.8863,51.7311,51.7311,192300.0
2011-12-15 09:30:00,71.02,71.04,70.77,70.87,67400.0,52.4774,52.4922,52.2927,52.3665,67400.0
2011-12-15 09:35:00,70.89,70.98,70.83,70.84,75300.0,52.3813,52.4478,52.337,52.3444,75300.0
2011-12-15 09:40:00,70.82,70.85,70.52,70.57,40900.0,52.3296,52.3518,52.1079,52.1449,40900.0
2011-12-15 09:45:00,70.61,70.64,70.45,70.48,48700.0,52.1744,52.1966,52.0562,52.0784,48700.0
2011-12-15 09:50:00,70.46,70.49,70.36,70.42,42500.0,52.0636,52.0858,51.9897,52.034,42500.0
2011-12-15 09:55:00,70.42,70.45,70.29,70.31,29700.0,52.034,52.0562,51.938,51.9528,29700.0
2011-12-15 10:00:00,70.36,70.44,70.03,70.07,69300.0,51.9897,52.0488,51.7459,51.7754,69300.0
2011-12-15 10:05:00,70.07,70.1,69.84,69.86,47400.0,51.7754,51.7976,51.6055,51.6202,47400.0
2011-12-15 10:10:00,69.87,69.87,69.63,69.83,50400.0,51.6276,51.6276,51.4503,51.5981,50400.0
2011-12-15 10:15:00,69.84,69.85,69.6,69.69,56400.0,51.6055,51.6129,51.4281,51.4946,56400.0
2011-12-15 10:20:00,69.68,69.8,69.65,69.76,40500.0,51.4872,51.5759,51.4651,51.5464,40500.0
2011-12-15 10:25:00,69.74,69.85,69.73,69.81,27700.0,51.5316,51.6129,51.5242,51.5833,27700.0
2011-12-15 10:30:00,69.83,69.84,69.64,69.7,45600.0,51.5981,51.6055,51.4577,51.502,45600.0
2011-12-15 10:35:00,69.71,69.81,69.49,69.53,35500.0,51.5094,51.5833,51.3469,51.3764,35500.0
2011-12-15 10:40:00,69.53,69.62,69.5,69.53,29000.0,51.3764,51.4429,51.3542,51.3764,29000.0
2011-12-15 10:45:00,69.53,69.53,69.32,69.33,38200.0,51.3764,51.3764,51.2212,51.2286,38200.0
2011-12-15 10:50:00,69.33,69.38,69.18,69.35,41500.0,51.2286,51.2656,51.1178,51.2434,41500.0
2011-12-15 10:55:00,69.36,69.37,69.08,69.11,49300.0,51.2508,51.2582,51.0439,51.0661,49300.0
2011-12-15 11:00:00,69.12,69.35,69.11,69.32,50800.0,51.0735,51.2434,51.0661,51.2212,50800.0
2011-12-15 11:05:00,69.32,69.37,69.22,69.25,34600.0,51.2212,51.2582,51.1473,51.1695,34600.0
2011-12-15 11:10:00,69.25,69.6,69.24,69.59,78600.0,51.1695,51.4281,51.1621,51.4207,78600.0
2011-12-15 11:15:00,69.57,69.64,69.53,69.56,29100.0,51.406,51.4577,51.3764,51.3986,29100.0
2011-12-15 11:20:00,69.56,69.62,69.56,69.6,57000.0,51.3986,51.4429,51.3986,51.4281,57000.0
2011-12-15 11:25:00,69.61,69.77,69.56,69.73,28400.0,51.4355,51.5537,51.3986,51.5242,28400.0
2011-12-15 11:30:00,69.71,69.72,69.67,69.69,19800.0,51.5094,51.5168,51.4799,51.4946,19800.0
2011-12-15 11:35:00,69.69,69.71,69.53,69.54,18500.0,51.4946,51.5094,51.3764,51.3838,18500.0
2011-12-15 11:40:00,69.55,69.67,69.54,69.67,27100.0,51.3912,51.4799,51.3838,51.4799,27100.0
2011-12-15 11:45:00,69.67,69.76,69.66,69.7,17000.0,51.4799,51.5464,51.4725,51.502,17000.0
2011-12-15 11:50:00,69.68,69.72,69.62,69.69,29900.0,51.4872,51.5168,51.4429,51.4946,29900.0
2011-12-15 11:55:00,69.71,69.77,69.64,69.76,13200.0,51.5094,51.5537,51.4577,51.5464,13200.0
2011-12-15 12:00:00,69.75,69.85,69.75,69.81,13900.0,51.539,51.6129,51.539,51.5833,13900.0
2011-12-15 12:05:00,69.81,69.85,69.76,69.81,23600.0,51.5833,51.6129,51.5464,51.5833,23600.0
2011-12-15 12:10:00,69.8,69.83,69.76,69.82,14700.0,51.5759,51.5981,51.5464,51.5907,14700.0
2011-12-15 12:15:00,69.83,69.86,69.78,69.84,21500.0,51.5981,51.6202,51.5611,51.6055,21500.0
2011-12-15 12:20:00,69.85,69.89,69.8,69.8,32100.0,51.6129,51.6424,51.5759,51.5759,32100.0
2011-12-15 12:25:00,69.81,69.88,69.81,69.86,13300.0,51.5833,51.635,51.5833,51.6202,13300.0
2011-12-15 12:30:00,69.87,69.92,69.79,69.8,15700.0,51.6276,51.6646,51.5685,51.5759,15700.0
2011-12-15 12:35:00,69.8,69.86,69.78,69.85,14200.0,51.5759,51.6202,51.5611,51.6129,14200.0
2011-12-15 12:40:00,69.86,69.87,69.74,69.74,12400.0,51.6202,51.6276,51.5316,51.5316,12400.0
2011-12-15 12:45:00,69.75,69.83,69.71,69.77,14800.0,51.539,51.5981,51.5094,51.5537,14800.0
2011-12-15 12:50:00,69.78,69.78,69.64,69.64,18700.0,51.5611,51.5611,51.4577,51.4577,18700.0
2011-12-15 12:55:00,69.67,69.73,69.65,69.69,12700.0,51.4799,51.5242,51.4651,51.4946,12700.0
2011-12-15 13:00:00,69.7,69.83,69.7,69.81,13500.0,51.502,51.5981,51.502,51.5833,13500.0
2011-12-15 13:05:00,69.81,69.87,69.74,69.84,12300.0,51.5833,51.6276,51.5316,51.6055,12300.0
2011-12-15 13:10:00,69.85,69.87,69.78,69.82,12500.0,51.6129,51.6276,51.5611,51.5907,12500.0
2011-12-15 13:15:00,69.82,69.9,69.8,69.87,12200.0,51.5907,51.6498,51.5759,51.6276,12200.0
2011-12-15 13:20:00,69.87,69.89,69.8,69.82,10900.0,51.6276,51.6424,51.5759,51.5907,10900.0
2011-12-15 13:25:00,69.82,69.89,69.78,69.8,12800.0,51.5907,51.6424,51.5611,51.5759,12800.0
2011-12-15 13:30:00,69.79,69.85,69.61,69.62,15800.0,51.5685,51.6129,51.4355,51.4429,15800.0
2011-12-15 13:35:00,69.61,69.7,69.59,69.69,18300.0,51.4355,51.502,51.4207,51.4946,18300.0
2011-12-15 13:40:00,69.69,69.92,69.64,69.89,44200.0,51.4946,51.6646,51.4577,51.6424,44200.0
2011-12-15 13:45:00,69.88,69.92,69.82,69.87,21300.0,51.635,51.6646,51.5907,51.6276,21300.0
2011-12-15 13:50:00,69.87,69.9,69.83,69.88,28200.0,51.6276,51.6498,51.5981,51.635,28200.0
2011-12-15 13:55:00,69.89,69.9,69.84,69.85,11100.0,51.6424,51.6498,51.6055,51.6129,11100.0
2011-12-15 14:00:00,69.86,69.91,69.85,69.9,19000.0,51.6202,51.6572,51.6129,51.6498,19000.0
2011-12-15 14:05:00,69.89,69.91,69.8,69.89,28300.0,51.6424,51.6572,51.5759,51.6424,28300.0
2011-12-15 14:10:00,69.89,69.92,69.83,69.87,42800.0,51.6424,51.6646,51.5981,51.6276,42800.0
2011-12-15 14:15:00,69.87,69.9,69.84,69.89,14900.0,51.6276,51.6498,51.6055,51.6424,14900.0
2011-12-15 14:20:00,69.89,69.9,69.82,69.85,23300.0,51.6424,51.6498,51.5907,51.6129,23300.0
2011-12-15 14:25:00,69.81,69.88,69.72,69.73,15300.0,51.5833,51.635,51.5168,51.5242,15300.0
2011-12-15 14:30:00,69.73,69.76,69.6,69.67,64100.0,51.5242,51.5464,51.4281,51.4799,64100.0
2011-12-15 14:35:00,69.64,69.67,69.58,69.59,65200.0,51.4577,51.4799,51.4134,51.4207,65200.0
2011-12-15 14:40:00,69.59,69.61,69.51,69.57,33900.0,51.4207,51.4355,51.3616,51.406,33900.0
2011-12-15 14:45:00,69.57,69.68,69.54,69.57,27200.0,51.406,51.4872,51.3838,51.406,27200.0
2011-12-15 14:50:00,69.57,69.64,69.53,69.64,29800.0,51.406,51.4577,51.3764,51.4577,29800.0
2011-12-15 14:55:00,69.66,69.76,69.65,69.65,20700.0,51.4725,51.5464,51.4651,51.4651,20700.0
2011-12-15 15:00:00,69.65,69.72,69.61,69.7,16900.0,51.4651,51.5168,51.4355,51.502,16900.0
2011-12-15 15:05:00,69.71,69.84,69.7,69.82,29500.0,51.5094,51.6055,51.502,51.5907,29500.0
2011-12-15 15:10:00,69.81,69.87,69.71,69.73,17300.0,51.5833,51.6276,51.5094,51.5242,17300.0
2011-12-15 15:15:00,69.74,69.89,69.74,69.87,22300.0,51.5316,51.6424,51.5316,51.6276,22300.0
2011-12-15 15:20:00,69.87,69.91,69.81,69.84,55200.0,51.6276,51.6572,51.5833,51.6055,55200.0
2011-12-15 15:25:00,69.85,69.9,69.81,69.84,34700.0,51.6129,51.6498,51.5833,51.6055,34700.0
2011-12-15 15:30:00,69.86,69.91,69.83,69.86,47800.0,51.6202,51.6572,51.5981,51.6202,47800.0
2011-12-15 15:35:00,69.86,69.89,69.75,69.85,75600.0,51.6202,51.6424,51.539,51.6129,75600.0
2011-12-15 15:40:00,69.86,69.86,69.75,69.76,68300.0,51.6202,51.6202,51.539,51.5464,68300.0
2011-12-15 15:45:00,69.75,69.79,69.66,69.68,133200.0,51.539,51.5685,51.4725,51.4872,133200.0
2011-12-15 15:50:00,69.68,69.69,69.49,69.51,89200.0,51.4872,51.4946,51.3469,51.3616,89200.0
2011-12-15 15:55:00,69.52,69.7,69.51,69.65,183100.0,51.369,51.502,51.3616,51.4651,183100.0
2011-12-16 09:30:00,70.57,70.72,70.33,70.63,399900.0,52.1449,52.2557,51.9675,52.1892,399900.0
2011-12-16 09:35:00,70.63,70.68,70.45,70.45,108100.0,52.1892,52.2262,52.0562,52.0562,108100.0
2011-12-16 09:40:00,70.46,70.64,70.41,70.44,70600.0,52.0636,52.1966,52.0266,52.0488,70600.0
2011-12-16 09:45:00,70.49,70.55,70.4,70.46,25800.0,52.0858,52.1301,52.0193,52.0636,25800.0
2011-12-16 09:50:00,70.46,70.63,70.41,70.61,35100.0,52.0636,52.1892,52.0266,52.1744,35100.0
2011-12-16 09:55:00,70.59,70.65,70.53,70.63,45200.0,52.1597,52.204,52.1153,52.1892,45200.0
2011-12-16 10:00:00,70.62,70.91,70.55,70.9,84600.0,52.1818,52.3961,52.1301,52.3887,84600.0
2011-12-16 10:05:00,70.9,70.99,70.83,70.83,35900.0,52.3887,52.4552,52.337,52.337,35900.0
2011-12-16 10:10:00,70.84,70.92,70.67,70.7,19400.0,52.3444,52.4035,52.2188,52.2409,19400.0
2011-12-16 10:15:00,70.69,70.75,70.66,70.72,23500.0,52.2335,52.2779,52.2114,52.2557,23500.0
2011-12-16 10:20:00,70.75,70.75,70.55,70.55,37800.0,52.2779,52.2779,52.1301,52.1301,37800.0
2011-12-16 10:25:00,70.55,70.63,70.48,70.5,55700.0,52.1301,52.1892,52.0784,52.0931,55700.0
2011-12-16 10:30:00,70.5,70.51,70.45,70.46,24400.0,52.0931,52.1005,52.0562,52.0636,24400.0
2011-12-16 10:35:00,70.47,70.51,70.42,70.42,30000.0,52.071,52.1005,52.034,52.034,30000.0
2011-12-16 10:40:00,70.44,70.46,70.37,70.38,37000.0,52.0488,52.0636,51.9971,52.0045,37000.0
2011-12-16 10:45:00,70.38,70.4,70.32,70.32,45700.0,52.0045,52.0193,51.9601,51.9601,45700.0
2011-12-16 10:50:00,70.32,70.33,70.28,70.28,31700.0,51.9601,51.9675,51.9306,51.9306,31700.0
2011-12-16 10:55:00,70.28,70.28,70.17,70.25,22500.0,51.9306,51.9306,51.8493,51.9084,22500.0
2011-12-16 11:00:00,70.27,70.35,70.24,70.26,24400.0,51.9232,51.9823,51.901,51.9158,24400.0
2011-12-16 11:05:00,70.26,70.27,70.11,70.12,22200.0,51.9158,51.9232,51.805,51.8124,22200.0
2011-12-16 11:10:00,70.12,70.16,70.11,70.12,27600.0,51.8124,51.8419,51.805,51.8124,27600.0
2011-12-16 11:15:00,70.12,70.12,70.05,70.11,20900.0,51.8124,51.8124,51.7606,51.805,20900.0
2011-12-16 11:20:00,70.1,70.15,70.1,70.13,21500.0,51.7976,51.8345,51.7976,51.8198,21500.0
2011-12-16 11:25:00,70.12,70.14,69.98,70.0,49700.0,51.8124,51.8271,51.7089,51.7237,49700.0
2011-12-16 11:30:00,70.0,70.06,69.87,69.89,37000.0,51.7237,51.768,51.6276,51.6424,37000.0
2011-12-16 11:35:00,69.89,69.92,69.85,69.91,26100.0,51.6424,51.6646,51.6129,51.6572,26100.0
2011-12-16 11:40:00,69.91,69.93,69.84,69.85,14100.0,51.6572,51.672,51.6055,51.6129,14100.0
2011-12-16 11:45:00,69.86,69.88,69.77,69.77,26000.0,51.6202,51.635,51.5537,51.5537,26000.0
2011-12-16 11:50:00,69.77,69.84,69.73,69.8,23100.0,51.5537,51.6055,51.5242,51.5759,23100.0
2011-12-16 11:55:00,69.79,69.79,69.57,69.64,30500.0,51.5685,51.5685,51.406,51.4577,30500.0
2011-12-16 12:00:00,69.64,69.66,69.57,69.63,38200.0,51.4577,51.4725,51.406,51.4503,38200.0
2011-12-16 12:05:00,69.62,69.63,69.57,69.59,63600.0,51.4429,51.4503,51.406,51.4207,63600.0
2011-12-16 12:10:00,69.59,69.74,69.59,69.66,43700.0,51.4207,51.5316,51.4207,51.4725,43700.0
2011-12-16 12:15:00,69.66,69.67,69.63,69.63,23600.0,51.4725,51.4799,51.4503,51.4503,23600.0
2011-12-16 12:20:00,69.63,69.65,69.59,69.62,33600.0,51.4503,51.4651,51.4207,51.4429,33600.0
2011-12-16 12:25:00,69.62,69.62,69.58,69.59,39400.0,51.4429,51.4429,51.4134,51.4207,39400.0
2011-12-16 12:30:00,69.59,69.6,69.46,69.48,39500.0,51.4207,51.4281,51.3247,51.3395,39500.0
2011-12-16 12:35:00,69.49,69.57,69.45,69.56,37200.0,51.3469,51.406,51.3173,51.3986,37200.0
2011-12-16 12:40:00,69.56,69.56,69.41,69.41,46400.0,51.3986,51.3986,51.2877,51.2877,46400.0
2011-12-16 12:45:00,69.41,69.51,69.37,69.5,31100.0,51.2877,51.3616,51.2582,51.3542,31100.0
2011-12-16 12:50:00,69.5,69.6,69.46,69.6,41500.0,51.3542,51.4281,51.3247,51.4281,41500.0
2011-12-16 12:55:00,69.6,69.72,69.55,69.59,38000.0,51.4281,51.5168,51.3912,51.4207,38000.0
2011-12-16 13:00:00,69.59,69.7,69.57,69.63,47200.0,51.4207,51.502,51.406,51.4503,47200.0
2011-12-16 13:05:00,69.63,69.64,69.56,69.58,32000.0,51.4503,51.4577,51.3986,51.4134,32000.0
2011-12-16 13:10:00,69.58,69.71,69.58,69.65,24100.0,51.4134,51.5094,51.4134,51.4651,24100.0
2011-12-16 13:15:00,69.65,69.68,69.59,69.65,59500.0,51.4651,51.4872,51.4207,51.4651,59500.0
2011-12-16 13:20:00,69.69,69.86,69.69,69.86,22100.0,51.4946,51.6202,51.4946,51.6202,22100.0
2011-12-16 13:25:00,69.86,69.91,69.85,69.9,35800.0,51.6202,51.6572,51.6129,51.6498,35800.0
2011-12-16 13:30:00,69.9,69.96,69.89,69.96,62100.0,51.6498,51.6941,51.6424,51.6941,62100.0
2011-12-16 13:35:00,69.95,70.0,69.92,69.93,42700.0,51.6867,51.7237,51.6646,51.672,42700.0
2011-12-16 13:40:00,69.95,69.95,69.86,69.86,26300.0,51.6867,51.6867,51.6202,51.6202,26300.0
2011-12-16 13:45:00,69.86,69.95,69.82,69.92,29900.0,51.6202,51.6867,51.5907,51.6646,29900.0
2011-12-16 13:50:00,69.94,69.94,69.82,69.82,21700.0,51.6794,51.6794,51.5907,51.5907,21700.0
2011-12-16 13:55:00,69.83,69.88,69.73,69.78,68000.0,51.5981,51.635,51.5242,51.5611,68000.0
2011-12-16 14:00:00,69.78,69.82,69.74,69.77,19700.0,51.5611,51.5907,51.5316,51.5537,19700.0
2011-12-16 14:05:00,69.77,69.83,69.75,69.76,34900.0,51.5537,51.5981,51.539,51.5464,34900.0
2011-12-16 14:10:00,69.77,69.79,69.68,69.77,33300.0,51.5537,51.5685,51.4872,51.5537,33300.0
2011-12-16 14:15:00,69.78,69.78,69.69,69.71,38000.0,51.5611,51.5611,51.4946,51.5094,38000.0
2011-12-16 14:20:00,69.72,69.79,69.7,69.78,43300.0,51.5168,51.5685,51.502,51.5611,43300.0
2011-12-16 14:25:00,69.78,69.8,69.75,69.77,30700.0,51.5611,51.5759,51.539,51.5537,30700.0
2011-12-16 14:30:00,69.77,69.87,69.7,69.87,37900.0,51.5537,51.6276,51.502,51.6276,37900.0
2011-12-16 14:35:00,69.89,69.9,69.78,69.81,30700.0,51.6424,51.6498,51.5611,51.5833,30700.0
2011-12-16 14:40:00,69.81,69.88,69.74,69.87,33700.0,51.5833,51.635,51.5316,51.6276,33700.0
2011-12-16 14:45:00,69.87,70.09,69.87,70.04,38100.0,51.6276,51.7902,51.6276,51.7533,38100.0
2011-12-16 14:50:00,70.05,70.11,70.0,70.03,23200.0,51.7606,51.805,51.7237,51.7459,23200.0
2011-12-16 14:55:00,70.01,70.06,69.98,70.05,40400.0,51.7311,51.768,51.7089,51.7606,40400.0
2011-12-16 15:00:00,70.06,70.06,70.01,70.06,33000.0,51.768,51.768,51.7311,51.768,33000.0
2011-12-16 15:05:00,70.06,70.1,69.98,70.0,19800.0,51.768,51.7976,51.7089,51.7237,19800.0
2011-12-16 15:10:00,69.99,70.06,69.98,70.05,31800.0,51.7163,51.768,51.7089,51.7606,31800.0
2011-12-16 15:15:00,70.05,70.07,69.99,70.03,48700.0,51.7606,51.7754,51.7163,51.7459,48700.0
2011-12-16 15:20:00,70.02,70.08,69.83,69.9,53400.0,51.7385,51.7828,51.5981,51.6498,53400.0
2011-12-16 15:25:00,69.9,70.05,69.9,69.91,43300.0,51.6498,51.7606,51.6498,51.6572,43300.0
2011-12-16 15:30:00,69.91,70.07,69.88,69.98,44200.0,51.6572,51.7754,51.635,51.7089,44200.0
2011-12-16 15:35:00,69.97,69.99,69.9,69.91,46800.0,51.7015,51.7163,51.6498,51.6572,46800.0
2011-12-16 15:40:00,69.91,69.95,69.83,69.89,71900.0,51.6572,51.6867,51.5981,51.6424,71900.0
2011-12-16 15:45:00,69.9,70.08,69.9,70.05,99100.0,51.6498,51.7828,51.6498,51.7606,99100.0
2011-12-16 15:50:00,70.04,70.04,69.98,70.03,94300.0,51.7533,51.7533,51.7089,51.7459,94300.0
2011-12-16 15:55:00,70.04,70.04,69.86,69.87,513300.0,51.7533,51.7533,51.6202,51.6276,513300.0
2011-12-19 09:30:00,70.19,70.54,70.15,70.38,33700.0,51.8641,52.1227,51.8345,52.0045,33700.0
2011-12-19 09:35:00,70.34,70.54,70.29,70.53,39600.0,51.9749,52.1227,51.938,52.1153,39600.0
2011-12-19 09:40:00,70.52,70.77,70.39,70.7,52500.0,52.1079,52.2927,52.0119,52.2409,52500.0
2011-12-19 09:45:00,70.71,70.71,70.54,70.58,45000.0,52.2483,52.2483,52.1227,52.1523,45000.0
2011-12-19 09:50:00,70.58,70.61,70.29,70.38,42800.0,52.1523,52.1744,51.938,52.0045,42800.0
2011-12-19 09:55:00,70.38,70.4,70.35,70.37,33800.0,52.0045,52.0193,51.9823,51.9971,33800.0
2011-12-19 10:00:00,70.38,70.45,70.32,70.45,61100.0,52.0045,52.0562,51.9601,52.0562,61100.0
2011-12-19 10:05:00,70.41,70.53,70.39,70.42,23800.0,52.0266,52.1153,52.0119,52.034,23800.0
2011-12-19 10:10:00,70.41,70.49,70.4,70.48,69300.0,52.0266,52.0858,52.0193,52.0784,69300.0
2011-12-19 10:15:00,70.49,70.49,70.34,70.37,52200.0,52.0858,52.0858,51.9749,51.9971,52200.0
2011-12-19 10:20:00,70.38,70.41,70.33,70.34,24700.0,52.0045,52.0266,51.9675,51.9749,24700.0
2011-12-19 10:25:00,70.34,70.42,70.34,70.38,26100.0,51.9749,52.034,51.9749,52.0045,26100.0
2011-12-19 10:30:00,70.39,70.55,70.39,70.55,34500.0,52.0119,52.1301,52.0119,52.1301,34500.0
2011-12-19 10:35:00,70.56,70.58,70.48,70.54,36900.0,52.1375,52.1523,52.0784,52.1227,36900.0
2011-12-19 10:40:00,70.54,70.56,70.51,70.51,39700.0,52.1227,52.1375,52.1005,52.1005,39700.0
2011-12-19 10:45:00,70.51,70.52,70.32,70.37,45600.0,52.1005,52.1079,51.9601,51.9971,45600.0
2011-12-19 10:50:00,70.35,70.35,70.25,70.25,24800.0,51.9823,51.9823,51.9084,51.9084,24800.0
2011-12-19 10:55:00,70.25,70.28,70.18,70.2,28100.0,51.9084,51.9306,51.8567,51.8715,28100.0
2011-12-19 11:00:00,70.18,70.2,70.1,70.13,27200.0,51.8567,51.8715,51.7976,51.8198,27200.0
2011-12-19 11:05:00,70.11,70.13,69.95,69.99,33200.0,51.805,51.8198,51.6867,51.7163,33200.0
2011-12-19 11:10:00,70.0,70.01,69.94,69.97,19300.0,51.7237,51.7311,51.6794,51.7015,19300.0
2011-12-19 11:15:00,69.96,70.0,69.93,69.97,25200.0,51.6941,51.7237,51.672,51.7015,25200.0
2011-12-19 11:20:00,69.98,70.04,69.96,70.02,33400.0,51.7089,51.7533,51.6941,51.7385,33400.0
2011-12-19 11:25:00,70.05,70.09,70.05,70.08,43200.0,51.7606,51.7902,51.7606,51.7828,43200.0
2011-12-19 11:30:00,70.07,70.11,70.02,70.06,38600.0,51.7754,51.805,51.7385,51.768,38600.0
2011-12-19 11:35:00,70.06,70.12,70.04,70.06,39200.0,51.768,51.8124,51.7533,51.768,39200.0
2011-12-19 11:40:00,70.06,70.11,70.02,70.08,97500.0,51.768,51.805,51.7385,51.7828,97500.0
2011-12-19 11:45:00,70.08,70.09,69.9,69.92,55800.0,51.7828,51.7902,51.6498,51.6646,55800.0
2011-12-19 11:50:00,69.92,70.02,69.9,69.94,48400.0,51.6646,51.7385,51.6498,51.6794,48400.0
2011-12-19 11:55:00,69.91,70.06,69.9,69.93,21300.0,51.6572,51.768,51.6498,51.672,21300.0
2011-12-19 12:00:00,69.9,70.15,69.9,70.11,16900.0,51.6498,51.8345,51.6498,51.805,16900.0
2011-12-19 12:05:00,70.1,70.15,70.1,70.11,31100.0,51.7976,51.8345,51.7976,51.805,31100.0
2011-12-19 12:10:00,70.11,70.13,70.07,70.09,94500.0,51.805,51.8198,51.7754,51.7902,94500.0
2011-12-19 12:15:00,70.09,70.11,70.07,70.08,37200.0,51.7902,51.805,51.7754,51.7828,37200.0
2011-12-19 12:20:00,70.09,70.12,70.06,70.07,31800.0,51.7902,51.8124,51.768,51.7754,31800.0
2011-12-19 12:25:00,70.06,70.1,70.06,70.07,21700.0,51.768,51.7976,51.768,51.7754,21700.0
2011-12-19 12:30:00,70.07,70.1,70.03,70.07,27300.0,51.7754,51.7976,51.7459,51.7754,27300.0
2011-12-19 12:35:00,70.07,70.09,70.01,70.07,34000.0,51.7754,51.7902,51.7311,51.7754,34000.0
2011-12-19 12:40:00,70.06,70.14,70.06,70.1,25200.0,51.768,51.8271,51.768,51.7976,25200.0
2011-12-19 12:45:00,70.1,70.11,70.08,70.09,60800.0,51.7976,51.805,51.7828,51.7902,60800.0
2011-12-19 12:50:00,70.1,70.14,70.08,70.09,32400.0,51.7976,51.8271,51.7828,51.7902,32400.0
2011-12-19 12:55:00,70.09,70.1,70.07,70.1,48300.0,51.7902,51.7976,51.7754,51.7976,48300.0
2011-12-19 13:00:00,70.09,70.1,70.05,70.06,26100.0,51.7902,51.7976,51.7606,51.768,26100.0
2011-12-19 13:05:00,70.05,70.1,70.05,70.09,13700.0,51.7606,51.7976,51.7606,51.7902,13700.0
2011-12-19 13:10:00,70.09,70.1,70.03,70.05,33800.0,51.7902,51.7976,51.7459,51.7606,33800.0
2011-12-19 13:15:00,70.03,70.06,70.02,70.03,40300.0,51.7459,51.768,51.7385,51.7459,40300.0
2011-12-19 13:20:00,70.03,70.09,69.97,70.08,19300.0,51.7459,51.7902,51.7015,51.7828,19300.0
2011-12-19 13:25:00,70.08,70.08,70.0,70.03,10600.0,51.7828,51.7828,51.7237,51.7459,10600.0
2011-12-19 13:30:00,70.03,70.08,70.01,70.02,14200.0,51.7459,51.7828,51.7311,51.7385,14200.0
2011-12-19 13:35:00,70.01,70.04,69.98,70.03,30300.0,51.7311,51.7533,51.7089,51.7459,30300.0
2011-12-19 13:40:00,70.03,70.05,70.0,70.02,20400.0,51.7459,51.7606,51.7237,51.7385,20400.0
2011-12-19 13:45:00,70.01,70.09,70.0,70.07,25600.0,51.7311,51.7902,51.7237,51.7754,25600.0
2011-12-19 13:50:00,70.07,70.1,70.06,70.07,69800.0,51.7754,51.7976,51.768,51.7754,69800.0
2011-12-19 13:55:00,70.08,70.09,70.0,70.01,56400.0,51.7828,51.7902,51.7237,51.7311,56400.0
2011-12-19 14:00:00,70.01,70.04,69.97,69.99,36700.0,51.7311,51.7533,51.7015,51.7163,36700.0
2011-12-19 14:05:00,69.98,70.01,69.92,69.96,12200.0,51.7089,51.7311,51.6646,51.6941,12200.0
2011-12-19 14:10:00,69.96,69.96,69.9,69.91,30600.0,51.6941,51.6941,51.6498,51.6572,30600.0
2011-12-19 14:15:00,69.91,69.97,69.85,69.87,29300.0,51.6572,51.7015,51.6129,51.6276,29300.0
2011-12-19 14:20:00,69.89,69.91,69.78,69.81,21000.0,51.6424,51.6572,51.5611,51.5833,21000.0
2011-12-19 14:25:00,69.83,69.9,69.83,69.86,17500.0,51.5981,51.6498,51.5981,51.6202,17500.0
2011-12-19 14:30:00,69.87,69.91,69.85,69.85,18600.0,51.6276,51.6572,51.6129,51.6129,18600.0
2011-12-19 14:35:00,69.85,69.9,69.79,69.9,49100.0,51.6129,51.6498,51.5685,51.6498,49100.0
2011-12-19 14:40:00,69.9,69.97,69.88,69.97,26900.0,51.6498,51.7015,51.635,51.7015,26900.0
2011-12-19 14:45:00,69.97,69.97,69.88,69.89,35400.0,51.7015,51.7015,51.635,51.6424,35400.0
2011-12-19 14:50:00,69.89,69.92,69.88,69.9,67100.0,51.6424,51.6646,51.635,51.6498,67100.0
2011-12-19 14:55:00,69.9,69.99,69.88,69.92,44400.0,51.6498,51.7163,51.635,51.6646,44400.0
2011-12-19 15:00:00,69.91,69.94,69.72,69.72,132600.0,51.6572,51.6794,51.5168,51.5168,132600.0
2011-12-19 15:05:00,69.71,69.8,69.62,69.66,59100.0,51.5094,51.5759,51.4429,51.4725,59100.0
2011-12-19 15:10:00,69.67,69.7,69.5,69.53,72100.0,51.4799,51.502,51.3542,51.3764,72100.0
2011-12-19 15:15:00,69.53,69.59,69.49,69.55,68400.0,51.3764,51.4207,51.3469,51.3912,68400.0
2011-12-19 15:20:00,69.55,69.56,69.35,69.36,78500.0,51.3912,51.3986,51.2434,51.2508,78500.0
2011-12-19 15:25:00,69.37,69.37,69.24,69.24,85600.0,51.2582,51.2582,51.1621,51.1621,85600.0
2011-12-19 15:30:00,69.24,69.25,69.17,69.2,127700.0,51.1621,51.1695,51.1104,51.1326,127700.0
2011-12-19 15:35:00,69.21,69.23,69.16,69.18,79200.0,51.14,51.1547,51.103,51.1178,79200.0
2011-12-19 15:40:00,69.18,69.23,69.04,69.15,87600.0,51.1178,51.1547,51.0143,51.0956,87600.0
2011-12-19 15:45:00,69.14,69.22,69.11,69.14,90000.0,51.0882,51.1473,51.0661,51.0882,90000.0
2011-12-19 15:50:00,69.14,69.19,69.08,69.13,90200.0,51.0882,51.1252,51.0439,51.0808,90200.0
2011-12-19 15:55:00,69.14,69.3,69.14,69.2,255200.0,51.0882,51.2065,51.0882,51.1326,255200.0
2011-12-20 09:30:00,70.2,70.62,70.2,70.39,49600.0,51.8715,52.1818,51.8715,52.0119,49600.0
2011-12-20 09:35:00,70.4,70.95,70.29,70.92,67800.0,52.0193,52.4257,51.938,52.4035,67800.0
2011-12-20 09:40:00,70.84,71.24,70.83,71.01,59300.0,52.3444,52.6399,52.337,52.47,59300.0
2011-12-20 09:45:00,71.0,71.03,70.66,70.72,50600.0,52.4626,52.4848,52.2114,52.2557,50600.0
2011-12-20 09:50:00,70.72,70.83,70.44,70.58,27400.0,52.2557,52.337,52.0488,52.1523,27400.0
2011-12-20 09:55:00,70.54,70.72,70.54,70.7,42900.0,52.1227,52.2557,52.1227,52.2409,42900.0
2011-12-20 10:00:00,70.71,70.78,70.64,70.64,51000.0,52.2483,52.3,52.1966,52.1966,51000.0
2011-12-20 10:05:00,70.65,70.71,70.57,70.61,40800.0,52.204,52.2483,52.1449,52.1744,40800.0
2011-12-20 10:10:00,70.6,70.6,70.5,70.52,33700.0,52.167,52.167,52.0931,52.1079,33700.0
2011-12-20 10:15:00,70.52,70.54,70.37,70.37,23400.0,52.1079,52.1227,51.9971,51.9971,23400.0
2011-12-20 10:20:00,70.38,70.5,70.34,70.48,30700.0,52.0045,52.0931,51.9749,52.0784,30700.0
2011-12-20 10:25:00,70.48,70.87,70.48,70.77,47000.0,52.0784,52.3665,52.0784,52.2927,47000.0
2011-12-20 10:30:00,70.77,70.78,70.56,70.61,54900.0,52.2927,52.3,52.1375,52.1744,54900.0
2011-12-20 10:35:00,70.6,70.61,70.56,70.59,23700.0,52.167,52.1744,52.1375,52.1597,23700.0
2011-12-20 10:40:00,70.6,70.63,70.57,70.6,21400.0,52.167,52.1892,52.1449,52.167,21400.0
2011-12-20 10:45:00,70.6,70.64,70.58,70.59,9900.0,52.167,52.1966,52.1523,52.1597,9900.0
2011-12-20 10:50:00,70.6,70.73,70.6,70.65,37600.0,52.167,52.2631,52.167,52.204,37600.0
2011-12-20 10:55:00,70.66,70.8,70.63,70.69,23100.0,52.2114,52.3148,52.1892,52.2335,23100.0
2011-12-20 11:00:00,70.71,70.75,70.66,70.7,29300.0,52.2483,52.2779,52.2114,52.2409,29300.0
2011-12-20 11:05:00,70.71,70.72,70.59,70.59,27000.0,52.2483,52.2557,52.1597,52.1597,27000.0
2011-12-20 11:10:00,70.59,70.65,70.57,70.59,15700.0,52.1597,52.204,52.1449,52.1597,15700.0
2011-12-20 11:15:00,70.6,70.67,70.57,70.64,20000.0,52.167,52.2188,52.1449,52.1966,20000.0
2011-12-20 11:20:00,70.63,70.67,70.62,70.65,20800.0,52.1892,52.2188,52.1818,52.204,20800.0
2011-12-20 11:25:00,70.64,70.66,70.55,70.55,26700.0,52.1966,52.2114,52.1301,52.1301,26700.0
2011-12-20 11:30:00,70.57,70.6,70.51,70.51,17500.0,52.1449,52.167,52.1005,52.1005,17500.0
2011-12-20 11:35:00,70.53,70.58,70.44,70.47,21200.0,52.1153,52.1523,52.0488,52.071,21200.0
2011-12-20 11:40:00,70.47,70.47,70.36,70.41,9000.0,52.071,52.071,51.9897,52.0266,9000.0
2011-12-20 11:45:00,70.41,70.52,70.4,70.51,10800.0,52.0266,52.1079,52.0193,52.1005,10800.0
2011-12-20 11:50:00,70.53,70.61,70.4,70.48,18500.0,52.1153,52.1744,52.0193,52.0784,18500.0
2011-12-20 11:55:00,70.48,70.51,70.44,70.45,10400.0,52.0784,52.1005,52.0488,52.0562,10400.0
2011-12-20 12:00:00,70.47,70.47,70.23,70.23,28600.0,52.071,52.071,51.8936,51.8936,28600.0
2011-12-20 12:05:00,70.24,70.26,70.2,70.23,15700.0,51.901,51.9158,51.8715,51.8936,15700.0
2011-12-20 12:10:00,70.24,70.33,70.23,70.31,12700.0,51.901,51.9675,51.8936,51.9528,12700.0
2011-12-20 12:15:00,70.32,70.43,70.3,70.34,25900.0,51.9601,52.0414,51.9454,51.9749,25900.0
2011-12-20 12:20:00,70.35,70.42,70.34,70.38,9200.0,51.9823,52.034,51.9749,52.0045,9200.0
2011-12-20 12:25:00,70.38,70.39,70.34,70.39,6200.0,52.0045,52.0119,51.9749,52.0119,6200.0
2011-12-20 12:30:00,70.38,70.38,70.31,70.33,6200.0,52.0045,52.0045,51.9528,51.9675,6200.0
2011-12-20 12:35:00,70.32,70.32,70.26,70.3,10000.0,51.9601,51.9601,51.9158,51.9454,10000.0
2011-12-20 12:40:00,70.3,70.38,70.3,70.35,17900.0,51.9454,52.0045,51.9454,51.9823,17900.0
2011-12-20 12:45:00,70.34,70.36,70.31,70.34,10600.0,51.9749,51.9897,51.9528,51.9749,10600.0
2011-12-20 12:50:00,70.33,70.45,70.32,70.43,16000.0,51.9675,52.0562,51.9601,52.0414,16000.0
2011-12-20 12:55:00,70.42,70.46,70.39,70.43,8600.0,52.034,52.0636,52.0119,52.0414,8600.0
2011-12-20 13:00:00,70.43,70.61,70.43,70.57,24800.0,52.0414,52.1744,52.0414,52.1449,24800.0
2011-12-20 13:05:00,70.57,70.64,70.48,70.61,9800.0,52.1449,52.1966,52.0784,52.1744,9800.0
2011-12-20 13:10:00,70.59,70.62,70.52,70.55,11300.0,52.1597,52.1818,52.1079,52.1301,11300.0
2011-12-20 13:15:00,70.55,70.55,70.49,70.52,13800.0,52.1301,52.1301,52.0858,52.1079,13800.0
2011-12-20 13:20:00,70.51,70.59,70.5,70.58,9600.0,52.1005,52.1597,52.0931,52.1523,9600.0
2011-12-20 13:25:00,70.58,70.63,70.57,70.58,14400.0,52.1523,52.1892,52.1449,52.1523,14400.0
2011-12-20 13:30:00,70.58,70.58,70.5,70.56,11900.0,52.1523,52.1523,52.0931,52.1375,11900.0
2011-12-20 13:35:00,70.56,70.65,70.56,70.58,19500.0,52.1375,52.204,52.1375,52.1523,19500.0
2011-12-20 13:40:00,70.57,70.61,70.57,70.6,13400.0,52.1449,52.1744,52.1449,52.167,13400.0
2011-12-20 13:45:00,70.6,70.6,70.54,70.58,11300.0,52.167,52.167,52.1227,52.1523,11300.0
2011-12-20 13:50:00,70.58,70.61,70.58,70.59,12300.0,52.1523,52.1744,52.1523,52.1597,12300.0
2011-12-20 13:55:00,70.6,70.61,70.55,70.55,18700.0,52.167,52.1744,52.1301,52.1301,18700.0
2011-12-20 14:00:00,70.55,70.58,70.51,70.52,12000.0,52.1301,52.1523,52.1005,52.1079,12000.0
2011-12-20 14:05:00,70.53,70.64,70.5,70.64,13000.0,52.1153,52.1966,52.0931,52.1966,13000.0
2011-12-20 14:10:00,70.65,70.66,70.62,70.65,12800.0,52.204,52.2114,52.1818,52.204,12800.0
2011-12-20 14:15:00,70.65,70.71,70.64,70.71,10400.0,52.204,52.2483,52.1966,52.2483,10400.0
2011-12-20 14:20:00,70.7,70.79,70.67,70.75,14600.0,52.2409,52.3074,52.2188,52.2779,14600.0
2011-12-20 14:25:00,70.74,70.76,70.66,70.69,29900.0,52.2705,52.2853,52.2114,52.2335,29900.0
2011-12-20 14:30:00,70.69,70.72,70.66,70.7,21000.0,52.2335,52.2557,52.2114,52.2409,21000.0
2011-12-20 14:35:00,70.7,70.75,70.69,70.74,27100.0,52.2409,52.2779,52.2335,52.2705,27100.0
2011-12-20 14:40:00,70.73,70.76,70.69,70.75,40600.0,52.2631,52.2853,52.2335,52.2779,40600.0
2011-12-20 14:45:00,70.75,70.75,70.6,70.65,14600.0,52.2779,52.2779,52.167,52.204,14600.0
2011-12-20 14:50:00,70.68,70.7,70.67,70.68,14400.0,52.2262,52.2409,52.2188,52.2262,14400.0
2011-12-20 14:55:00,70.68,70.74,70.62,70.74,17400.0,52.2262,52.2705,52.1818,52.2705,17400.0
2011-12-20 15:00:00,70.74,70.75,70.71,70.74,13700.0,52.2705,52.2779,52.2483,52.2705,13700.0
2011-12-20 15:05:00,70.74,70.76,70.68,70.73,25100.0,52.2705,52.2853,52.2262,52.2631,25100.0
2011-12-20 15:10:00,70.73,70.75,70.72,70.75,18000.0,52.2631,52.2779,52.2557,52.2779,18000.0
2011-12-20 15:15:00,70.75,70.87,70.74,70.76,21500.0,52.2779,52.3665,52.2705,52.2853,21500.0
2011-12-20 15:20:00,70.75,70.83,70.7,70.81,23000.0,52.2779,52.337,52.2409,52.3222,23000.0
2011-12-20 15:25:00,70.8,70.95,70.77,70.87,27000.0,52.3148,52.4257,52.2927,52.3665,27000.0
2011-12-20 15:30:00,70.87,70.94,70.79,70.86,46100.0,52.3665,52.4183,52.3074,52.3592,46100.0
2011-12-20 15:35:00,70.84,70.98,70.8,70.96,43100.0,52.3444,52.4478,52.3148,52.433,43100.0
2011-12-20 15:40:00,70.96,71.12,70.91,70.94,77500.0,52.433,52.5513,52.3961,52.4183,77500.0
2011-12-20 15:45:00,70.92,70.98,70.87,70.89,58400.0,52.4035,52.4478,52.3665,52.3813,58400.0
2011-12-20 15:50:00,70.88,70.9,70.81,70.9,51000.0,52.3739,52.3887,52.3222,52.3887,51000.0
2011-12-20 15:55:00,70.88,70.93,70.81,70.86,79500.0,52.3739,52.4109,52.3222,52.3592,79500.0
2011-12-21 09:30:00,70.65,70.98,70.44,70.46,47700.0,52.204,52.4478,52.0488,52.0636,47700.0
2011-12-21 09:35:00,70.45,70.67,70.44,70.63,8200.0,52.0562,52.2188,52.0488,52.1892,8200.0
2011-12-21 09:40:00,70.61,70.61,70.4,70.44,20200.0,52.1744,52.1744,52.0193,52.0488,20200.0
2011-12-21 09:45:00,70.46,70.57,70.4,70.44,24900.0,52.0636,52.1449,52.0193,52.0488,24900.0
2011-12-21 09:50:00,70.45,70.48,70.38,70.41,32900.0,52.0562,52.0784,52.0045,52.0266,32900.0
2011-12-21 09:55:00,70.41,70.45,70.33,70.45,15300.0,52.0266,52.0562,51.9675,52.0562,15300.0
2011-12-21 10:00:00,70.44,70.51,70.23,70.47,70800.0,52.0488,52.1005,51.8936,52.071,70800.0
2011-12-21 10:05:00,70.47,70.52,70.45,70.46,20700.0,52.071,52.1079,52.0562,52.0636,20700.0
2011-12-21 10:10:00,70.47,70.64,70.47,70.64,36300.0,52.071,52.1966,52.071,52.1966,36300.0
2011-12-21 10:15:00,70.64,70.75,70.61,70.67,12600.0,52.1966,52.2779,52.1744,52.2188,12600.0
2011-12-21 10:20:00,70.68,70.85,70.67,70.8,11400.0,52.2262,52.3518,52.2188,52.3148,11400.0
2011-12-21 10:25:00,70.79,70.94,70.71,70.84,13600.0,52.3074,52.4183,52.2483,52.3444,13600.0
2011-12-21 10:30:00,70.84,71.03,70.81,71.01,11700.0,52.3444,52.4848,52.3222,52.47,11700.0
2011-12-21 10:35:00,71.01,71.01,70.82,70.86,12200.0,52.47,52.47,52.3296,52.3592,12200.0
2011-12-21 10:40:00,70.88,70.91,70.64,70.64,11800.0,52.3739,52.3961,52.1966,52.1966,11800.0
2011-12-21 10:45:00,70.66,70.7,70.64,70.67,9000.0,52.2114,52.2409,52.1966,52.2188,9000.0
2011-12-21 10:50:00,70.64,70.64,70.52,70.62,10000.0,52.1966,52.1966,52.1079,52.1818,10000.0
2011-12-21 10:55:00,70.62,70.65,70.51,70.56,17600.0,52.1818,52.204,52.1005,52.1375,17600.0
2011-12-21 11:00:00,70.57,70.59,70.5,70.53,13300.0,52.1449,52.1597,52.0931,52.1153,13300.0
2011-12-21 11:05:00,70.51,70.51,70.41,70.42,37800.0,52.1005,52.1005,52.0266,52.034,37800.0
2011-12-21 11:10:00,70.44,70.47,70.38,70.42,15700.0,52.0488,52.071,52.0045,52.034,15700.0
2011-12-21 11:15:00,70.42,70.42,70.3,70.36,21200.0,52.034,52.034,51.9454,51.9897,21200.0
2011-12-21 11:20:00,70.35,70.41,70.34,70.34,9700.0,51.9823,52.0266,51.9749,51.9749,9700.0
2011-12-21 11:25:00,70.35,70.41,70.3,70.37,21200.0,51.9823,52.0266,51.9454,51.9971,21200.0
2011-12-21 11:30:00,70.37,70.45,70.34,70.41,12600.0,51.9971,52.0562,51.9749,52.0266,12600.0
2011-12-21 11:35:00,70.42,70.46,70.4,70.45,13900.0,52.034,52.0636,52.0193,52.0562,13900.0
2011-12-21 11:40:00,70.43,70.47,70.37,70.46,8500.0,52.0414,52.071,51.9971,52.0636,8500.0
2011-12-21 11:45:00,70.48,70.6,70.46,70.58,8000.0,52.0784,52.167,52.0636,52.1523,8000.0
2011-12-21 11:50:00,70.59,70.6,70.52,70.54,13700.0,52.1597,52.167,52.1079,52.1227,13700.0
2011-12-21 11:55:00,70.54,70.58,70.44,70.57,15100.0,52.1227,52.1523,52.0488,52.1449,15100.0
2011-12-21 12:00:00,70.6,70.64,70.57,70.62,14800.0,52.167,52.1966,52.1449,52.1818,14800.0
2011-12-21 12:05:00,70.6,70.62,70.34,70.42,28800.0,52.167,52.1818,51.9749,52.034,28800.0
2011-12-21 12:10:00,70.41,70.44,70.37,70.4,8300.0,52.0266,52.0488,51.9971,52.0193,8300.0
2011-12-21 12:15:00,70.4,70.48,70.35,70.47,14500.0,52.0193,52.0784,51.9823,52.071,14500.0
2011-12-21 12:20:00,70.46,70.49,70.33,70.33,9800.0,52.0636,52.0858,51.9675,51.9675,9800.0
2011-12-21 12:25:00,70.33,70.37,70.26,70.33,25900.0,51.9675,51.9971,51.9158,51.9675,25900.0
2011-12-21 12:30:00,70.33,70.41,70.32,70.39,10700.0,51.9675,52.0266,51.9601,52.0119,10700.0
2011-12-21 12:35:00,70.39,70.57,70.39,70.54,12600.0,52.0119,52.1449,52.0119,52.1227,12600.0
2011-12-21 12:40:00,70.53,70.62,70.53,70.58,12500.0,52.1153,52.1818,52.1153,52.1523,12500.0
2011-12-21 12:45:00,70.58,70.61,70.51,70.6,9800.0,52.1523,52.1744,52.1005,52.167,9800.0
2011-12-21 12:50:00,70.6,70.61,70.5,70.51,9700.0,52.167,52.1744,52.0931,52.1005,9700.0
2011-12-21 12:55:00,70.52,70.63,70.51,70.61,8900.0,52.1079,52.1892,52.1005,52.1744,8900.0
2011-12-21 13:00:00,70.63,70.77,70.61,70.73,12100.0,52.1892,52.2927,52.1744,52.2631,12100.0
2011-12-21 13:05:00,70.74,70.79,70.74,70.75,4100.0,52.2705,52.3074,52.2705,52.2779,4100.0
2011-12-21 13:10:00,70.75,70.76,70.68,70.69,8000.0,52.2779,52.2853,52.2262,52.2335,8000.0
2011-12-21 13:15:00,70.69,70.69,70.62,70.64,6700.0,52.2335,52.2335,52.1818,52.1966,6700.0
2011-12-21 13:20:00,70.67,70.67,70.61,70.65,7300.0,52.2188,52.2188,52.1744,52.204,7300.0
2011-12-21 13:25:00,70.66,70.69,70.63,70.67,6400.0,52.2114,52.2335,52.1892,52.2188,6400.0
2011-12-21 13:30:00,70.67,70.71,70.64,70.69,9700.0,52.2188,52.2483,52.1966,52.2335,9700.0
2011-12-21 13:35:00,70.69,70.78,70.69,70.74,7000.0,52.2335,52.3,52.2335,52.2705,7000.0
2011-12-21 13:40:00,70.72,70.72,70.57,70.62,9400.0,52.2557,52.2557,52.1449,52.1818,9400.0
2011-12-21 13:45:00,70.63,70.7,70.63,70.67,8600.0,52.1892,52.2409,52.1892,52.2188,8600.0
2011-12-21 13:50:00,70.67,70.91,70.67,70.85,15200.0,52.2188,52.3961,52.2188,52.3518,15200.0
2011-12-21 13:55:00,70.84,70.89,70.84,70.89,12900.0,52.3444,52.3813,52.3444,52.3813,12900.0
2011-12-21 14:00:00,70.9,71.05,70.86,71.03,16600.0,52.3887,52.4995,52.3592,52.4848,16600.0
2011-12-21 14:05:00,71.04,71.12,71.0,71.1,14700.0,52.4922,52.5513,52.4626,52.5365,14700.0
2011-12-21 14:10:00,71.09,71.13,71.04,71.13,38600.0,52.5291,52.5587,52.4922,52.5587,38600.0
2011-12-21 14:15:00,71.14,71.2,71.04,71.1,26200.0,52.5661,52.6104,52.4922,52.5365,26200.0
2011-12-21 14:20:00,71.09,71.1,70.99,71.0,12600.0,52.5291,52.5365,52.4552,52.4626,12600.0
2011-12-21 14:25:00,71.0,71.1,70.99,71.09,12100.0,52.4626,52.5365,52.4552,52.5291,12100.0
2011-12-21 14:30:00,71.09,71.13,70.97,70.99,17400.0,52.5291,52.5587,52.4404,52.4552,17400.0
2011-12-21 14:35:00,71.01,71.19,71.01,71.06,21900.0,52.47,52.603,52.47,52.5069,21900.0
2011-12-21 14:40:00,71.05,71.16,71.03,71.03,13700.0,52.4995,52.5808,52.4848,52.4848,13700.0
2011-12-21 14:45:00,71.04,71.23,71.02,71.17,25300.0,52.4922,52.6326,52.4774,52.5882,25300.0
2011-12-21 14:50:00,71.16,71.27,71.15,71.25,20900.0,52.5808,52.6621,52.5734,52.6473,20900.0
2011-12-21 14:55:00,71.24,71.29,71.2,71.25,36200.0,52.6399,52.6769,52.6104,52.6473,36200.0
2011-12-21 15:00:00,71.25,71.29,71.17,71.28,41500.0,52.6473,52.6769,52.5882,52.6695,41500.0
2011-12-21 15:05:00,71.27,71.35,71.25,71.35,44900.0,52.6621,52.7212,52.6473,52.7212,44900.0
2011-12-21 15:10:00,71.35,71.47,71.35,71.42,46800.0,52.7212,52.8099,52.7212,52.7729,46800.0
2011-12-21 15:15:00,71.42,71.52,71.41,71.5,61500.0,52.7729,52.8468,52.7656,52.8321,61500.0
2011-12-21 15:20:00,71.5,71.55,71.44,71.46,45900.0,52.8321,52.869,52.7877,52.8025,45900.0
2011-12-21 15:25:00,71.46,71.5,71.4,71.44,33600.0,52.8025,52.8321,52.7582,52.7877,33600.0
2011-12-21 15:30:00,71.46,71.66,71.46,71.54,39300.0,52.8025,52.9503,52.8025,52.8616,39300.0
2011-12-21 15:35:00,71.54,71.78,71.54,71.75,67000.0,52.8616,53.039,52.8616,53.0168,67000.0
2011-12-21 15:40:00,71.75,71.84,71.69,71.74,70000.0,53.0168,53.0833,52.9725,53.0094,70000.0
2011-12-21 15:45:00,71.73,71.73,71.51,71.56,62900.0,53.002,53.002,52.8394,52.8764,62900.0
2011-12-21 15:50:00,71.56,71.59,71.46,71.58,63200.0,52.8764,52.8986,52.8025,52.8912,63200.0
2011-12-21 15:55:00,71.58,71.62,71.54,71.61,126300.0,52.8912,52.9207,52.8616,52.9133,126300.0
2011-12-22 09:30:00,72.0,72.0,71.58,71.72,45400.0,53.2015,53.2015,52.8912,52.9946,45400.0
2011-12-22 09:35:00,71.72,71.93,71.66,71.91,20300.0,52.9946,53.1498,52.9503,53.135,20300.0
2011-12-22 09:40:00,71.9,72.18,71.87,72.12,28200.0,53.1276,53.3345,53.1055,53.2902,28200.0
2011-12-22 09:45:00,72.14,72.22,72.12,72.13,31200.0,53.305,53.3641,53.2902,53.2976,31200.0
2011-12-22 09:50:00,72.13,72.18,72.05,72.1,22400.0,53.2976,53.3345,53.2385,53.2754,22400.0
2011-12-22 09:55:00,72.11,72.17,72.02,72.04,13700.0,53.2828,53.3271,53.2163,53.2311,13700.0
2011-12-22 10:00:00,72.05,72.13,71.83,71.83,32500.0,53.2385,53.2976,53.0759,53.0759,32500.0
2011-12-22 10:05:00,71.84,71.93,71.71,71.71,23600.0,53.0833,53.1498,52.9872,52.9872,23600.0
2011-12-22 10:10:00,71.72,71.93,71.71,71.87,20700.0,52.9946,53.1498,52.9872,53.1055,20700.0
2011-12-22 10:15:00,71.89,72.0,71.84,71.84,13900.0,53.1202,53.2015,53.0833,53.0833,13900.0
2011-12-22 10:20:00,71.85,71.87,71.74,71.75,13200.0,53.0907,53.1055,53.0094,53.0168,13200.0
2011-12-22 10:25:00,71.74,71.93,71.71,71.85,21000.0,53.0094,53.1498,52.9872,53.0907,21000.0
2011-12-22 10:30:00,71.85,71.85,71.75,71.78,17600.0,53.0907,53.0907,53.0168,53.039,17600.0
2011-12-22 10:35:00,71.78,71.83,71.66,71.83,18500.0,53.039,53.0759,52.9503,53.0759,18500.0
2011-12-22 10:40:00,71.84,71.88,71.82,71.87,11300.0,53.0833,53.1128,53.0685,53.1055,11300.0
2011-12-22 10:45:00,71.88,71.88,71.76,71.81,29200.0,53.1128,53.1128,53.0242,53.0611,29200.0
2011-12-22 10:50:00,71.8,71.83,71.77,71.81,11100.0,53.0537,53.0759,53.0316,53.0611,11100.0
2011-12-22 10:55:00,71.81,71.93,71.79,71.83,17300.0,53.0611,53.1498,53.0463,53.0759,17300.0
2011-12-22 11:00:00,71.83,71.94,71.81,71.89,20200.0,53.0759,53.1572,53.0611,53.1202,20200.0
2011-12-22 11:05:00,71.92,71.92,71.85,71.85,8700.0,53.1424,53.1424,53.0907,53.0907,8700.0
2011-12-22 11:10:00,71.85,71.88,71.81,71.83,13000.0,53.0907,53.1128,53.0611,53.0759,13000.0
2011-12-22 11:15:00,71.82,71.93,71.82,71.82,18800.0,53.0685,53.1498,53.0685,53.0685,18800.0
2011-12-22 11:20:00,71.83,71.91,71.78,71.83,11200.0,53.0759,53.135,53.039,53.0759,11200.0
2011-12-22 11:25:00,71.83,71.87,71.76,71.85,15300.0,53.0759,53.1055,53.0242,53.0907,15300.0
2011-12-22 11:30:00,71.85,71.91,71.76,71.8,14000.0,53.0907,53.135,53.0242,53.0537,14000.0
2011-12-22 11:35:00,71.79,71.93,71.79,71.92,8900.0,53.0463,53.1498,53.0463,53.1424,8900.0
2011-12-22 11:40:00,71.93,71.97,71.91,71.92,7300.0,53.1498,53.1793,53.135,53.1424,7300.0
2011-12-22 11:45:00,71.91,71.91,71.79,71.91,12700.0,53.135,53.135,53.0463,53.135,12700.0
2011-12-22 11:50:00,71.9,71.91,71.83,71.9,12800.0,53.1276,53.135,53.0759,53.1276,12800.0
2011-12-22 11:55:00,71.91,71.91,71.8,71.87,9100.0,53.135,53.135,53.0537,53.1055,9100.0
2011-12-22 12:00:00,71.86,71.88,71.84,71.86,8800.0,53.0981,53.1128,53.0833,53.0981,8800.0
2011-12-22 12:05:00,71.88,71.91,71.84,71.89,8900.0,53.1128,53.135,53.0833,53.1202,8900.0
2011-12-22 12:10:00,71.9,71.93,71.86,71.93,9300.0,53.1276,53.1498,53.0981,53.1498,9300.0
2011-12-22 12:15:00,71.95,72.02,71.94,72.0,12300.0,53.1646,53.2163,53.1572,53.2015,12300.0
2011-12-22 12:20:00,72.0,72.09,71.98,72.07,14700.0,53.2015,53.268,53.1867,53.2532,14700.0
2011-12-22 12:25:00,72.08,72.16,72.08,72.16,18200.0,53.2606,53.3197,53.2606,53.3197,18200.0
2011-12-22 12:30:00,72.15,72.16,72.07,72.14,16100.0,53.3124,53.3197,53.2532,53.305,16100.0
2011-12-22 12:35:00,72.14,72.14,72.07,72.12,7200.0,53.305,53.305,53.2532,53.2902,7200.0
2011-12-22 12:40:00,72.12,72.17,72.12,72.14,7200.0,53.2902,53.3271,53.2902,53.305,7200.0
2011-12-22 12:45:00,72.12,72.12,72.03,72.05,11200.0,53.2902,53.2902,53.2237,53.2385,11200.0
2011-12-22 12:50:00,72.06,72.16,72.06,72.08,12700.0,53.2458,53.3197,53.2458,53.2606,12700.0
2011-12-22 12:55:00,72.09,72.13,72.07,72.13,6200.0,53.268,53.2976,53.2532,53.2976,6200.0
2011-12-22 13:00:00,72.14,72.17,72.09,72.11,12700.0,53.305,53.3271,53.268,53.2828,12700.0
2011-12-22 13:05:00,72.11,72.11,72.03,72.08,16300.0,53.2828,53.2828,53.2237,53.2606,16300.0
2011-12-22 13:10:00,72.08,72.2,72.07,72.19,14500.0,53.2606,53.3493,53.2532,53.3419,14500.0
2011-12-22 13:15:00,72.2,72.2,72.18,72.2,8100.0,53.3493,53.3493,53.3345,53.3493,8100.0
2011-12-22 13:20:00,72.2,72.2,72.15,72.19,11500.0,53.3493,53.3493,53.3124,53.3419,11500.0
2011-12-22 13:25:00,72.19,72.26,72.19,72.25,11900.0,53.3419,53.3936,53.3419,53.3862,11900.0
2011-12-22 13:30:00,72.24,72.26,72.16,72.26,11300.0,53.3789,53.3936,53.3197,53.3936,11300.0
2011-12-22 13:35:00,72.26,72.26,72.13,72.14,9700.0,53.3936,53.3936,53.2976,53.305,9700.0
2011-12-22 13:40:00,72.15,72.17,72.13,72.14,8700.0,53.3124,53.3271,53.2976,53.305,8700.0
2011-12-22 13:45:00,72.14,72.24,72.13,72.23,23000.0,53.305,53.3789,53.2976,53.3715,23000.0
2011-12-22 13:50:00,72.24,72.29,72.23,72.27,12000.0,53.3789,53.4158,53.3715,53.401,12000.0
2011-12-22 13:55:00,72.27,72.3,72.23,72.24,19300.0,53.401,53.4232,53.3715,53.3789,19300.0
2011-12-22 14:00:00,72.24,72.26,72.19,72.21,20900.0,53.3789,53.3936,53.3419,53.3567,20900.0
2011-12-22 14:05:00,72.22,72.22,72.17,72.21,16200.0,53.3641,53.3641,53.3271,53.3567,16200.0
2011-12-22 14:10:00,72.23,72.24,72.19,72.2,8100.0,53.3715,53.3789,53.3419,53.3493,8100.0
2011-12-22 14:15:00,72.2,72.21,72.15,72.15,11100.0,53.3493,53.3567,53.3124,53.3124,11100.0
2011-12-22 14:20:00,72.16,72.26,72.16,72.26,10900.0,53.3197,53.3936,53.3197,53.3936,10900.0
2011-12-22 14:25:00,72.25,72.28,72.19,72.2,13600.0,53.3862,53.4084,53.3419,53.3493,13600.0
2011-12-22 14:30:00,72.21,72.21,72.15,72.19,11200.0,53.3567,53.3567,53.3124,53.3419,11200.0
2011-12-22 14:35:00,72.2,72.22,72.16,72.16,11100.0,53.3493,53.3641,53.3197,53.3197,11100.0
2011-12-22 14:40:00,72.16,72.26,72.16,72.26,12100.0,53.3197,53.3936,53.3197,53.3936,12100.0
2011-12-22 14:45:00,72.25,72.26,72.16,72.16,20700.0,53.3862,53.3936,53.3197,53.3197,20700.0
2011-12-22 14:50:00,72.16,72.25,72.12,72.19,21900.0,53.3197,53.3862,53.2902,53.3419,21900.0
2011-12-22 14:55:00,72.19,72.22,72.13,72.15,9800.0,53.3419,53.3641,53.2976,53.3124,9800.0
2011-12-22 15:00:00,72.15,72.16,72.08,72.14,15800.0,53.3124,53.3197,53.2606,53.305,15800.0
2011-12-22 15:05:00,72.13,72.25,72.11,72.25,24700.0,53.2976,53.3862,53.2828,53.3862,24700.0
2011-12-22 15:10:00,72.24,72.3,72.2,72.26,22600.0,53.3789,53.4232,53.3493,53.3936,22600.0
2011-12-22 15:15:00,72.25,72.26,72.2,72.23,13900.0,53.3862,53.3936,53.3493,53.3715,13900.0
2011-12-22 15:20:00,72.23,72.32,72.23,72.29,18000.0,53.3715,53.438,53.3715,53.4158,18000.0
2011-12-22 15:25:00,72.28,72.31,72.25,72.29,16300.0,53.4084,53.4306,53.3862,53.4158,16300.0
2011-12-22 15:30:00,72.28,72.29,72.18,72.2,18900.0,53.4084,53.4158,53.3345,53.3493,18900.0
2011-12-22 15:35:00,72.2,72.24,72.14,72.16,28200.0,53.3493,53.3789,53.305,53.3197,28200.0
2011-12-22 15:40:00,72.15,72.16,72.06,72.15,27100.0,53.3124,53.3197,53.2458,53.3124,27100.0
2011-12-22 15:45:00,72.15,72.23,72.12,72.14,35600.0,53.3124,53.3715,53.2902,53.305,35600.0
2011-12-22 15:50:00,72.15,72.34,72.15,72.27,45700.0,53.3124,53.4527,53.3124,53.401,45700.0
2011-12-22 15:55:00,72.27,72.28,72.18,72.28,78500.0,53.401,53.4084,53.3345,53.4084,78500.0
2011-12-23 09:30:00,72.38,72.53,72.37,72.49,21300.0,53.4823,53.5931,53.4749,53.5636,21300.0
2011-12-23 09:35:00,72.48,72.48,72.4,72.44,18900.0,53.5562,53.5562,53.4971,53.5266,18900.0
2011-12-23 09:40:00,72.44,72.46,72.13,72.13,21200.0,53.5266,53.5414,53.2976,53.2976,21200.0
2011-12-23 09:45:00,72.15,72.25,72.15,72.15,25800.0,53.3124,53.3862,53.3124,53.3124,25800.0
2011-12-23 09:50:00,72.17,72.4,72.14,72.4,33500.0,53.3271,53.4971,53.305,53.4971,33500.0
2011-12-23 09:55:00,72.39,72.4,72.16,72.25,17400.0,53.4897,53.4971,53.3197,53.3862,17400.0
2011-12-23 10:00:00,72.25,72.3,72.2,72.23,10400.0,53.3862,53.4232,53.3493,53.3715,10400.0
2011-12-23 10:05:00,72.25,72.39,72.25,72.37,12200.0,53.3862,53.4897,53.3862,53.4749,12200.0
2011-12-23 10:10:00,72.37,72.48,72.36,72.44,7600.0,53.4749,53.5562,53.4675,53.5266,7600.0
2011-12-23 10:15:00,72.44,72.47,72.29,72.29,21400.0,53.5266,53.5488,53.4158,53.4158,21400.0
2011-12-23 10:20:00,72.29,72.31,72.25,72.28,12100.0,53.4158,53.4306,53.3862,53.4084,12100.0
2011-12-23 10:25:00,72.28,72.3,72.2,72.21,9900.0,53.4084,53.4232,53.3493,53.3567,9900.0
2011-12-23 10:30:00,72.21,72.27,72.21,72.27,5000.0,53.3567,53.401,53.3567,53.401,5000.0
2011-12-23 10:35:00,72.27,72.28,72.23,72.26,5900.0,53.401,53.4084,53.3715,53.3936,5900.0
2011-12-23 10:40:00,72.26,72.29,72.19,72.2,20700.0,53.3936,53.4158,53.3419,53.3493,20700.0
2011-12-23 10:45:00,72.2,72.27,72.19,72.22,14000.0,53.3493,53.401,53.3419,53.3641,14000.0
2011-12-23 10:50:00,72.23,72.23,72.12,72.14,12200.0,53.3715,53.3715,53.2902,53.305,12200.0
2011-12-23 10:55:00,72.14,72.21,72.13,72.21,5100.0,53.305,53.3567,53.2976,53.3567,5100.0
2011-12-23 11:00:00,72.23,72.31,72.23,72.31,19100.0,53.3715,53.4306,53.3715,53.4306,19100.0
2011-12-23 11:05:00,72.3,72.32,72.27,72.31,10700.0,53.4232,53.438,53.401,53.4306,10700.0
2011-12-23 11:10:00,72.31,72.36,72.28,72.36,6800.0,53.4306,53.4675,53.4084,53.4675,6800.0
2011-12-23 11:15:00,72.36,72.38,72.34,72.36,6700.0,53.4675,53.4823,53.4527,53.4675,6700.0
2011-12-23 11:20:00,72.37,72.4,72.35,72.39,5400.0,53.4749,53.4971,53.4601,53.4897,5400.0
2011-12-23 11:25:00,72.38,72.45,72.35,72.44,11100.0,53.4823,53.534,53.4601,53.5266,11100.0
2011-12-23 11:30:00,72.46,72.58,72.45,72.56,7200.0,53.5414,53.6301,53.534,53.6153,7200.0
2011-12-23 11:35:00,72.57,72.66,72.57,72.61,6200.0,53.6227,53.6892,53.6227,53.6522,6200.0
2011-12-23 11:40:00,72.61,72.62,72.55,72.62,3500.0,53.6522,53.6596,53.6079,53.6596,3500.0
2011-12-23 11:45:00,72.6,72.7,72.6,72.66,6000.0,53.6449,53.7188,53.6449,53.6892,6000.0
2011-12-23 11:50:00,72.67,72.67,72.63,72.64,3100.0,53.6966,53.6966,53.667,53.6744,3100.0
2011-12-23 11:55:00,72.64,72.72,72.61,72.7,10700.0,53.6744,53.7335,53.6522,53.7188,10700.0
2011-12-23 12:00:00,72.7,72.71,72.66,72.67,11200.0,53.7188,53.7261,53.6892,53.6966,11200.0
2011-12-23 12:05:00,72.67,72.68,72.63,72.66,3700.0,53.6966,53.704,53.667,53.6892,3700.0
2011-12-23 12:10:00,72.65,72.72,72.63,72.72,5300.0,53.6818,53.7335,53.667,53.7335,5300.0
2011-12-23 12:15:00,72.72,72.75,72.7,72.73,3400.0,53.7335,53.7557,53.7188,53.7409,3400.0
2011-12-23 12:20:00,72.75,72.88,72.75,72.87,13400.0,53.7557,53.8518,53.7557,53.8444,13400.0
2011-12-23 12:25:00,72.9,72.92,72.82,72.83,6900.0,53.8665,53.8813,53.8074,53.8148,6900.0
2011-12-23 12:30:00,72.83,72.97,72.83,72.94,11200.0,53.8148,53.9183,53.8148,53.8961,11200.0
2011-12-23 12:35:00,72.9,72.9,72.78,72.78,7300.0,53.8665,53.8665,53.7779,53.7779,7300.0
2011-12-23 12:40:00,72.78,72.83,72.77,72.82,10500.0,53.7779,53.8148,53.7705,53.8074,10500.0
2011-12-23 12:45:00,72.81,72.82,72.76,72.78,7200.0,53.8,53.8074,53.7631,53.7779,7200.0
2011-12-23 12:50:00,72.78,72.82,72.77,72.78,9200.0,53.7779,53.8074,53.7705,53.7779,9200.0
2011-12-23 12:55:00,72.78,72.81,72.75,72.81,6700.0,53.7779,53.8,53.7557,53.8,6700.0
2011-12-23 13:00:00,72.81,72.81,72.76,72.76,4700.0,53.8,53.8,53.7631,53.7631,4700.0
2011-12-23 13:05:00,72.76,72.76,72.68,72.72,11300.0,53.7631,53.7631,53.704,53.7335,11300.0
2011-12-23 13:10:00,72.72,72.77,72.72,72.76,4600.0,53.7335,53.7705,53.7335,53.7631,4600.0
2011-12-23 13:15:00,72.75,72.78,72.72,72.72,3600.0,53.7557,53.7779,53.7335,53.7335,3600.0
2011-12-23 13:20:00,72.71,72.73,72.64,72.72,7900.0,53.7261,53.7409,53.6744,53.7335,7900.0
2011-12-23 13:25:00,72.72,72.76,72.71,72.74,2300.0,53.7335,53.7631,53.7261,53.7483,2300.0
2011-12-23 13:30:00,72.74,72.75,72.71,72.75,4400.0,53.7483,53.7557,53.7261,53.7557,4400.0
2011-12-23 13:35:00,72.75,72.8,72.74,72.8,4900.0,53.7557,53.7926,53.7483,53.7926,4900.0
2011-12-23 13:40:00,72.8,72.81,72.79,72.79,2200.0,53.7926,53.8,53.7853,53.7853,2200.0
2011-12-23 13:45:00,72.78,72.82,72.75,72.75,5900.0,53.7779,53.8074,53.7557,53.7557,5900.0
2011-12-23 13:50:00,72.75,72.8,72.73,72.77,5900.0,53.7557,53.7926,53.7409,53.7705,5900.0
2011-12-23 13:55:00,72.76,72.8,72.72,72.77,7000.0,53.7631,53.7926,53.7335,53.7705,7000.0
2011-12-23 14:00:00,72.77,72.79,72.68,72.72,10500.0,53.7705,53.7853,53.704,53.7335,10500.0
2011-12-23 14:05:00,72.71,72.72,72.68,72.68,4800.0,53.7261,53.7335,53.704,53.704,4800.0
2011-12-23 14:10:00,72.69,72.71,72.68,72.69,4100.0,53.7114,53.7261,53.704,53.7114,4100.0
2011-12-23 14:15:00,72.69,72.7,72.67,72.67,4800.0,53.7114,53.7188,53.6966,53.6966,4800.0
2011-12-23 14:20:00,72.67,72.68,72.63,72.64,11300.0,53.6966,53.704,53.667,53.6744,11300.0
2011-12-23 14:25:00,72.63,72.63,72.6,72.63,9400.0,53.667,53.667,53.6449,53.667,9400.0
2011-12-23 14:30:00,72.62,72.69,72.62,72.69,8000.0,53.6596,53.7114,53.6596,53.7114,8000.0
2011-12-23 14:35:00,72.7,72.7,72.67,72.67,5500.0,53.7188,53.7188,53.6966,53.6966,5500.0
2011-12-23 14:40:00,72.67,72.72,72.67,72.68,8800.0,53.6966,53.7335,53.6966,53.704,8800.0
2011-12-23 14:45:00,72.69,72.72,72.68,72.7,4400.0,53.7114,53.7335,53.704,53.7188,4400.0
2011-12-23 14:50:00,72.7,72.71,72.69,72.69,4000.0,53.7188,53.7261,53.7114,53.7114,4000.0
2011-12-23 14:55:00,72.69,72.7,72.65,72.66,4300.0,53.7114,53.7188,53.6818,53.6892,4300.0
2011-12-23 15:00:00,72.66,72.73,72.65,72.73,9300.0,53.6892,53.7409,53.6818,53.7409,9300.0
2011-12-23 15:05:00,72.7,72.71,72.68,72.68,8000.0,53.7188,53.7261,53.704,53.704,8000.0
2011-12-23 15:10:00,72.68,72.69,72.62,72.63,14100.0,53.704,53.7114,53.6596,53.667,14100.0
2011-12-23 15:15:00,72.63,72.67,72.61,72.66,14300.0,53.667,53.6966,53.6522,53.6892,14300.0
2011-12-23 15:20:00,72.66,72.67,72.65,72.65,4200.0,53.6892,53.6966,53.6818,53.6818,4200.0
2011-12-23 15:25:00,72.66,72.66,72.6,72.6,11000.0,53.6892,53.6892,53.6449,53.6449,11000.0
2011-12-23 15:30:00,72.6,72.6,72.58,72.59,11900.0,53.6449,53.6449,53.6301,53.6375,11900.0
2011-12-23 15:35:00,72.59,72.66,72.59,72.64,11900.0,53.6375,53.6892,53.6375,53.6744,11900.0
2011-12-23 15:40:00,72.63,72.68,72.57,72.66,21800.0,53.667,53.704,53.6227,53.6892,21800.0
2011-12-23 15:45:00,72.67,72.69,72.58,72.59,19100.0,53.6966,53.7114,53.6301,53.6375,19100.0
2011-12-23 15:50:00,72.58,72.65,72.57,72.58,30400.0,53.6301,53.6818,53.6227,53.6301,30400.0
2011-12-23 15:55:00,72.59,72.78,72.58,72.73,69800.0,53.6375,53.7779,53.6301,53.7409,69800.0
2011-12-27 09:30:00,72.77,72.94,72.56,72.56,14600.0,53.7705,53.8961,53.6153,53.6153,14600.0
2011-12-27 09:35:00,72.53,72.89,72.53,72.85,7200.0,53.5931,53.8591,53.5931,53.8296,7200.0
2011-12-27 09:40:00,72.87,73.13,72.84,73.13,11000.0,53.8444,54.0365,53.8222,54.0365,11000.0
2011-12-27 09:45:00,73.11,73.16,72.97,73.15,13700.0,54.0217,54.0586,53.9183,54.0513,13700.0
2011-12-27 09:50:00,73.17,73.23,73.09,73.12,11000.0,54.066,54.1104,54.0069,54.0291,11000.0
2011-12-27 09:55:00,73.11,73.17,73.0,73.0,6300.0,54.0217,54.066,53.9404,53.9404,6300.0
2011-12-27 10:00:00,73.05,73.13,72.96,73.03,11300.0,53.9774,54.0365,53.9109,53.9626,11300.0
2011-12-27 10:05:00,73.03,73.08,73.0,73.02,9600.0,53.9626,53.9995,53.9404,53.9552,9600.0
2011-12-27 10:10:00,73.02,73.11,72.96,73.11,14600.0,53.9552,54.0217,53.9109,54.0217,14600.0
2011-12-27 10:15:00,73.11,73.21,73.08,73.19,8600.0,54.0217,54.0956,53.9995,54.0808,8600.0
2011-12-27 10:20:00,73.19,73.19,73.12,73.16,9500.0,54.0808,54.0808,54.0291,54.0586,9500.0
2011-12-27 10:25:00,73.15,73.15,73.08,73.09,5500.0,54.0513,54.0513,53.9995,54.0069,5500.0
2011-12-27 10:30:00,73.08,73.08,72.98,73.05,7800.0,53.9995,53.9995,53.9256,53.9774,7800.0
2011-12-27 10:35:00,73.05,73.05,72.98,72.98,6200.0,53.9774,53.9774,53.9256,53.9256,6200.0
2011-12-27 10:40:00,72.98,72.98,72.78,72.78,4100.0,53.9256,53.9256,53.7779,53.7779,4100.0
2011-12-27 10:45:00,72.76,72.76,72.66,72.72,15200.0,53.7631,53.7631,53.6892,53.7335,15200.0
2011-12-27 10:50:00,72.71,72.71,72.53,72.53,10100.0,53.7261,53.7261,53.5931,53.5931,10100.0
2011-12-27 10:55:00,72.55,72.59,72.54,72.57,5100.0,53.6079,53.6375,53.6005,53.6227,5100.0
2011-12-27 11:00:00,72.58,72.59,72.48,72.48,11900.0,53.6301,53.6375,53.5562,53.5562,11900.0
2011-12-27 11:05:00,72.49,72.56,72.47,72.55,6800.0,53.5636,53.6153,53.5488,53.6079,6800.0
2011-12-27 11:10:00,72.55,72.89,72.55,72.89,15100.0,53.6079,53.8591,53.6079,53.8591,15100.0
2011-12-27 11:15:00,72.9,72.91,72.85,72.89,7000.0,53.8665,53.8739,53.8296,53.8591,7000.0
2011-12-27 11:20:00,72.89,72.95,72.88,72.92,6100.0,53.8591,53.9035,53.8518,53.8813,6100.0
2011-12-27 11:25:00,72.92,72.96,72.91,72.96,3500.0,53.8813,53.9109,53.8739,53.9109,3500.0
2011-12-27 11:30:00,72.96,73.01,72.96,72.97,3700.0,53.9109,53.9478,53.9109,53.9183,3700.0
2011-12-27 11:35:00,72.97,72.97,72.88,72.93,5100.0,53.9183,53.9183,53.8518,53.8887,5100.0
2011-12-27 11:40:00,72.93,72.96,72.89,72.9,5700.0,53.8887,53.9109,53.8591,53.8665,5700.0
2011-12-27 11:45:00,72.9,72.92,72.87,72.88,4500.0,53.8665,53.8813,53.8444,53.8518,4500.0
2011-12-27 11:50:00,72.87,72.87,72.83,72.86,3300.0,53.8444,53.8444,53.8148,53.837,3300.0
2011-12-27 11:55:00,72.87,72.88,72.85,72.85,2800.0,53.8444,53.8518,53.8296,53.8296,2800.0
2011-12-27 12:00:00,72.87,72.93,72.85,72.9,5800.0,53.8444,53.8887,53.8296,53.8665,5800.0
2011-12-27 12:05:00,72.9,72.93,72.89,72.93,5100.0,53.8665,53.8887,53.8591,53.8887,5100.0
2011-12-27 12:10:00,72.93,72.93,72.85,72.85,9200.0,53.8887,53.8887,53.8296,53.8296,9200.0
2011-12-27 12:15:00,72.86,72.88,72.85,72.88,2800.0,53.837,53.8518,53.8296,53.8518,2800.0
2011-12-27 12:20:00,72.88,72.95,72.87,72.95,5600.0,53.8518,53.9035,53.8444,53.9035,5600.0
2011-12-27 12:25:00,72.95,72.97,72.93,72.96,2500.0,53.9035,53.9183,53.8887,53.9109,2500.0
2011-12-27 12:30:00,72.96,72.96,72.9,72.91,3500.0,53.9109,53.9109,53.8665,53.8739,3500.0
2011-12-27 12:35:00,72.91,72.91,72.86,72.87,4300.0,53.8739,53.8739,53.837,53.8444,4300.0
2011-12-27 12:40:00,72.87,72.89,72.86,72.89,4700.0,53.8444,53.8591,53.837,53.8591,4700.0
2011-12-27 12:45:00,72.88,72.9,72.87,72.88,3400.0,53.8518,53.8665,53.8444,53.8518,3400.0
2011-12-27 12:50:00,72.88,72.89,72.84,72.84,5900.0,53.8518,53.8591,53.8222,53.8222,5900.0
2011-12-27 12:55:00,72.82,72.83,72.78,72.81,4000.0,53.8074,53.8148,53.7779,53.8,4000.0
2011-12-27 13:00:00,72.8,72.8,72.73,72.74,4600.0,53.7926,53.7926,53.7409,53.7483,4600.0
2011-12-27 13:05:00,72.75,72.75,72.69,72.71,4100.0,53.7557,53.7557,53.7114,53.7261,4100.0
2011-12-27 13:10:00,72.73,72.77,72.69,72.75,3500.0,53.7409,53.7705,53.7114,53.7557,3500.0
2011-12-27 13:15:00,72.77,72.79,72.72,72.72,4500.0,53.7705,53.7853,53.7335,53.7335,4500.0
2011-12-27 13:20:00,72.71,72.73,72.67,72.7,4700.0,53.7261,53.7409,53.6966,53.7188,4700.0
2011-12-27 13:25:00,72.69,72.71,72.67,72.69,3000.0,53.7114,53.7261,53.6966,53.7114,3000.0
2011-12-27 13:30:00,72.69,72.74,72.69,72.71,2800.0,53.7114,53.7483,53.7114,53.7261,2800.0
2011-12-27 13:35:00,72.72,72.84,72.71,72.84,4300.0,53.7335,53.8222,53.7261,53.8222,4300.0
2011-12-27 13:40:00,72.85,72.89,72.83,72.89,4900.0,53.8296,53.8591,53.8148,53.8591,4900.0
2011-12-27 13:45:00,72.88,72.94,72.88,72.93,4200.0,53.8518,53.8961,53.8518,53.8887,4200.0
2011-12-27 13:50:00,72.95,72.96,72.92,72.92,5500.0,53.9035,53.9109,53.8813,53.8813,5500.0
2011-12-27 13:55:00,72.92,72.95,72.9,72.95,5200.0,53.8813,53.9035,53.8665,53.9035,5200.0
2011-12-27 14:00:00,72.97,73.0,72.9,72.91,3800.0,53.9183,53.9404,53.8665,53.8739,3800.0
2011-12-27 14:05:00,72.91,72.93,72.86,72.87,5100.0,53.8739,53.8887,53.837,53.8444,5100.0
2011-12-27 14:10:00,72.86,72.95,72.85,72.92,4200.0,53.837,53.9035,53.8296,53.8813,4200.0
2011-12-27 14:15:00,72.93,72.94,72.89,72.91,4500.0,53.8887,53.8961,53.8591,53.8739,4500.0
2011-12-27 14:20:00,72.91,72.92,72.9,72.91,1800.0,53.8739,53.8813,53.8665,53.8739,1800.0
2011-12-27 14:25:00,72.91,72.91,72.79,72.84,13100.0,53.8739,53.8739,53.7853,53.8222,13100.0
2011-12-27 14:30:00,72.85,72.85,72.77,72.83,5000.0,53.8296,53.8296,53.7705,53.8148,5000.0
2011-12-27 14:35:00,72.86,72.95,72.85,72.94,5100.0,53.837,53.9035,53.8296,53.8961,5100.0
2011-12-27 14:40:00,72.94,72.96,72.91,72.94,7200.0,53.8961,53.9109,53.8739,53.8961,7200.0
2011-12-27 14:45:00,72.94,72.98,72.89,72.98,8900.0,53.8961,53.9256,53.8591,53.9256,8900.0
2011-12-27 14:50:00,72.96,72.99,72.94,72.98,6200.0,53.9109,53.933,53.8961,53.9256,6200.0
2011-12-27 14:55:00,72.98,73.01,72.97,73.01,14100.0,53.9256,53.9478,53.9183,53.9478,14100.0
2011-12-27 15:00:00,73.02,73.05,72.97,72.98,8300.0,53.9552,53.9774,53.9183,53.9256,8300.0
2011-12-27 15:05:00,72.98,73.0,72.95,72.95,8200.0,53.9256,53.9404,53.9035,53.9035,8200.0
2011-12-27 15:10:00,72.95,72.95,72.89,72.92,8000.0,53.9035,53.9035,53.8591,53.8813,8000.0
2011-12-27 15:15:00,72.9,72.94,72.9,72.9,9900.0,53.8665,53.8961,53.8665,53.8665,9900.0
2011-12-27 15:20:00,72.91,72.91,72.76,72.87,11400.0,53.8739,53.8739,53.7631,53.8444,11400.0
2011-12-27 15:25:00,72.87,72.89,72.84,72.85,6200.0,53.8444,53.8591,53.8222,53.8296,6200.0
2011-12-27 15:30:00,72.85,72.89,72.8,72.88,17900.0,53.8296,53.8591,53.7926,53.8518,17900.0
2011-12-27 15:35:00,72.89,72.89,72.74,72.79,12400.0,53.8591,53.8591,53.7483,53.7853,12400.0
2011-12-27 15:40:00,72.77,72.81,72.71,72.79,13700.0,53.7705,53.8,53.7261,53.7853,13700.0
2011-12-27 15:45:00,72.78,72.85,72.75,72.82,18300.0,53.7779,53.8296,53.7557,53.8074,18300.0
2011-12-27 15:50:00,72.83,72.84,72.8,72.84,21200.0,53.8148,53.8222,53.7926,53.8222,21200.0
2011-12-27 15:55:00,72.83,72.83,72.75,72.79,38700.0,53.8148,53.8148,53.7557,53.7853,38700.0
2011-12-28 09:30:00,73.01,73.13,72.6,72.67,27900.0,53.9478,54.0365,53.6449,53.6966,27900.0
2011-12-28 09:35:00,72.69,72.81,72.57,72.57,8900.0,53.7114,53.8,53.6227,53.6227,8900.0
2011-12-28 09:40:00,72.65,72.87,72.6,72.84,8000.0,53.6818,53.8444,53.6449,53.8222,8000.0
2011-12-28 09:45:00,72.81,72.88,72.62,72.86,27400.0,53.8,53.8518,53.6596,53.837,27400.0
2011-12-28 09:50:00,72.86,72.97,72.8,72.93,27700.0,53.837,53.9183,53.7926,53.8887,27700.0
2011-12-28 09:55:00,72.93,72.94,72.73,72.74,15100.0,53.8887,53.8961,53.7409,53.7483,15100.0
2011-12-28 10:00:00,72.74,72.74,72.55,72.58,14700.0,53.7483,53.7483,53.6079,53.6301,14700.0
2011-12-28 10:05:00,72.59,72.85,72.55,72.8,9400.0,53.6375,53.8296,53.6079,53.7926,9400.0
2011-12-28 10:10:00,72.8,72.81,72.63,72.63,13300.0,53.7926,53.8,53.667,53.667,13300.0
2011-12-28 10:15:00,72.61,72.61,72.32,72.44,29800.0,53.6522,53.6522,53.438,53.5266,29800.0
2011-12-28 10:20:00,72.43,72.44,72.2,72.21,14900.0,53.5192,53.5266,53.3493,53.3567,14900.0
2011-12-28 10:25:00,72.19,72.32,72.19,72.28,10200.0,53.3419,53.438,53.3419,53.4084,10200.0
2011-12-28 10:30:00,72.29,72.36,72.22,72.3,7100.0,53.4158,53.4675,53.3641,53.4232,7100.0
2011-12-28 10:35:00,72.28,72.29,72.14,72.27,11800.0,53.4084,53.4158,53.305,53.401,11800.0
2011-12-28 10:40:00,72.28,72.38,72.28,72.33,8600.0,53.4084,53.4823,53.4084,53.4454,8600.0
2011-12-28 10:45:00,72.31,72.34,72.3,72.32,2800.0,53.4306,53.4527,53.4232,53.438,2800.0
2011-12-28 10:50:00,72.32,72.35,72.24,72.24,5100.0,53.438,53.4601,53.3789,53.3789,5100.0
2011-12-28 10:55:00,72.24,72.26,72.18,72.23,10300.0,53.3789,53.3936,53.3345,53.3715,10300.0
2011-12-28 11:00:00,72.23,72.24,72.13,72.16,18100.0,53.3715,53.3789,53.2976,53.3197,18100.0
2011-12-28 11:05:00,72.14,72.27,72.13,72.25,13000.0,53.305,53.401,53.2976,53.3862,13000.0
2011-12-28 11:10:00,72.25,72.28,72.15,72.16,12700.0,53.3862,53.4084,53.3124,53.3197,12700.0
2011-12-28 11:15:00,72.16,72.2,72.05,72.06,16100.0,53.3197,53.3493,53.2385,53.2458,16100.0
2011-12-28 11:20:00,72.07,72.08,71.92,71.95,13300.0,53.2532,53.2606,53.1424,53.1646,13300.0
2011-12-28 11:25:00,71.97,71.97,71.87,71.9,14100.0,53.1793,53.1793,53.1055,53.1276,14100.0
2011-12-28 11:30:00,71.89,71.91,71.79,71.82,12800.0,53.1202,53.135,53.0463,53.0685,12800.0
2011-12-28 11:35:00,71.83,71.91,71.8,71.88,13500.0,53.0759,53.135,53.0537,53.1128,13500.0
2011-12-28 11:40:00,71.88,71.96,71.81,71.83,6500.0,53.1128,53.172,53.0611,53.0759,6500.0
2011-12-28 11:45:00,71.83,71.86,71.76,71.81,27400.0,53.0759,53.0981,53.0242,53.0611,27400.0
2011-12-28 11:50:00,71.8,71.86,71.75,71.84,10400.0,53.0537,53.0981,53.0168,53.0833,10400.0
2011-12-28 11:55:00,71.82,71.95,71.82,71.95,7700.0,53.0685,53.1646,53.0685,53.1646,7700.0
2011-12-28 12:00:00,71.97,72.0,71.95,72.0,8200.0,53.1793,53.2015,53.1646,53.2015,8200.0
2011-12-28 12:05:00,71.98,72.0,71.89,71.92,9800.0,53.1867,53.2015,53.1202,53.1424,9800.0
2011-12-28 12:10:00,71.92,72.0,71.88,72.0,7600.0,53.1424,53.2015,53.1128,53.2015,7600.0
2011-12-28 12:15:00,72.0,72.08,71.97,72.08,4100.0,53.2015,53.2606,53.1793,53.2606,4100.0
2011-12-28 12:20:00,72.06,72.08,72.01,72.06,6700.0,53.2458,53.2606,53.2089,53.2458,6700.0
2011-12-28 12:25:00,72.05,72.08,72.02,72.08,7000.0,53.2385,53.2606,53.2163,53.2606,7000.0
2011-12-28 12:30:00,72.09,72.18,72.09,72.17,4900.0,53.268,53.3345,53.268,53.3271,4900.0
2011-12-28 12:35:00,72.16,72.17,72.1,72.16,13500.0,53.3197,53.3271,53.2754,53.3197,13500.0
2011-12-28 12:40:00,72.16,72.21,72.16,72.17,6000.0,53.3197,53.3567,53.3197,53.3271,6000.0
2011-12-28 12:45:00,72.19,72.2,72.09,72.11,10500.0,53.3419,53.3493,53.268,53.2828,10500.0
2011-12-28 12:50:00,72.11,72.11,71.91,72.03,21000.0,53.2828,53.2828,53.135,53.2237,21000.0
2011-12-28 12:55:00,72.01,72.03,71.86,71.89,12000.0,53.2089,53.2237,53.0981,53.1202,12000.0
2011-12-28 13:00:00,71.88,71.91,71.81,71.91,10000.0,53.1128,53.135,53.0611,53.135,10000.0
2011-12-28 13:05:00,71.95,71.96,71.89,71.92,9500.0,53.1646,53.172,53.1202,53.1424,9500.0
2011-12-28 13:10:00,71.93,72.01,71.93,71.93,6500.0,53.1498,53.2089,53.1498,53.1498,6500.0
2011-12-28 13:15:00,71.94,71.96,71.89,71.93,19300.0,53.1572,53.172,53.1202,53.1498,19300.0
2011-12-28 13:20:00,71.92,71.92,71.78,71.79,12200.0,53.1424,53.1424,53.039,53.0463,12200.0
2011-12-28 13:25:00,71.8,71.84,71.73,71.82,19900.0,53.0537,53.0833,53.002,53.0685,19900.0
2011-12-28 13:30:00,71.83,71.84,71.77,71.81,10100.0,53.0759,53.0833,53.0316,53.0611,10100.0
2011-12-28 13:35:00,71.8,71.91,71.72,71.72,28400.0,53.0537,53.135,52.9946,52.9946,28400.0
2011-12-28 13:40:00,71.73,71.79,71.73,71.76,7900.0,53.002,53.0463,53.002,53.0242,7900.0
2011-12-28 13:45:00,71.76,71.84,71.75,71.78,11100.0,53.0242,53.0833,53.0168,53.039,11100.0
2011-12-28 13:50:00,71.78,71.86,71.78,71.86,3200.0,53.039,53.0981,53.039,53.0981,3200.0
2011-12-28 13:55:00,71.87,71.91,71.85,71.88,6100.0,53.1055,53.135,53.0907,53.1128,6100.0
2011-12-28 14:00:00,71.88,71.88,71.6,71.66,40800.0,53.1128,53.1128,52.906,52.9503,40800.0
2011-12-28 14:05:00,71.66,71.8,71.66,71.67,11300.0,52.9503,53.0537,52.9503,52.9577,11300.0
2011-12-28 14:10:00,71.66,71.77,71.61,71.75,20700.0,52.9503,53.0316,52.9133,53.0168,20700.0
2011-12-28 14:15:00,71.75,71.76,71.69,71.72,25100.0,53.0168,53.0242,52.9725,52.9946,25100.0
2011-12-28 14:20:00,71.73,71.78,71.69,71.72,34000.0,53.002,53.039,52.9725,52.9946,34000.0
2011-12-28 14:25:00,71.72,71.82,71.72,71.8,6900.0,52.9946,53.0685,52.9946,53.0537,6900.0
2011-12-28 14:30:00,71.79,71.83,71.73,71.73,2900.0,53.0463,53.0759,53.002,53.002,2900.0
2011-12-28 14:35:00,71.72,71.73,71.61,71.65,18100.0,52.9946,53.002,52.9133,52.9429,18100.0
2011-12-28 14:40:00,71.64,71.67,71.6,71.64,7800.0,52.9355,52.9577,52.906,52.9355,7800.0
2011-12-28 14:45:00,71.67,71.69,71.59,71.61,10100.0,52.9577,52.9725,52.8986,52.9133,10100.0
2011-12-28 14:50:00,71.6,71.61,71.53,71.61,21500.0,52.906,52.9133,52.8542,52.9133,21500.0
2011-12-28 14:55:00,71.61,71.68,71.58,71.66,7100.0,52.9133,52.9651,52.8912,52.9503,7100.0
2011-12-28 15:00:00,71.65,71.71,71.63,71.7,8700.0,52.9429,52.9872,52.9281,52.9798,8700.0
2011-12-28 15:05:00,71.71,71.83,71.71,71.83,13300.0,52.9872,53.0759,52.9872,53.0759,13300.0
2011-12-28 15:10:00,71.84,71.87,71.79,71.83,8500.0,53.0833,53.1055,53.0463,53.0759,8500.0
2011-12-28 15:15:00,71.79,71.79,71.71,71.77,22900.0,53.0463,53.0463,52.9872,53.0316,22900.0
2011-12-28 15:20:00,71.76,71.87,71.75,71.87,8900.0,53.0242,53.1055,53.0168,53.1055,8900.0
2011-12-28 15:25:00,71.87,71.87,71.71,71.75,19600.0,53.1055,53.1055,52.9872,53.0168,19600.0
2011-12-28 15:30:00,71.75,71.83,71.74,71.83,9100.0,53.0168,53.0759,53.0094,53.0759,9100.0
2011-12-28 15:35:00,71.82,71.86,71.78,71.81,10900.0,53.0685,53.0981,53.039,53.0611,10900.0
2011-12-28 15:40:00,71.84,71.95,71.84,71.88,16200.0,53.0833,53.1646,53.0833,53.1128,16200.0
2011-12-28 15:45:00,71.86,71.86,71.76,71.8,32200.0,53.0981,53.0981,53.0242,53.0537,32200.0
2011-12-28 15:50:00,71.79,71.8,71.73,71.78,55500.0,53.0463,53.0537,53.002,53.039,55500.0
2011-12-28 15:55:00,71.78,71.8,71.69,71.79,61700.0,53.039,53.0537,52.9725,53.0463,61700.0
2011-12-29 09:30:00,71.8,72.06,71.8,72.05,20200.0,53.0537,53.2458,53.0537,53.2385,20200.0
2011-12-29 09:35:00,72.08,72.35,71.97,72.06,26200.0,53.2606,53.4601,53.1793,53.2458,26200.0
2011-12-29 09:40:00,72.09,72.31,72.05,72.27,9600.0,53.268,53.4306,53.2385,53.401,9600.0
2011-12-29 09:45:00,72.27,72.3,72.05,72.07,13000.0,53.401,53.4232,53.2385,53.2532,13000.0
2011-12-29 09:50:00,72.05,72.26,72.01,72.24,22400.0,53.2385,53.3936,53.2089,53.3789,22400.0
2011-12-29 09:55:00,72.22,72.27,72.17,72.27,15400.0,53.3641,53.401,53.3271,53.401,15400.0
2011-12-29 10:00:00,72.31,72.43,72.28,72.43,11900.0,53.4306,53.5192,53.4084,53.5192,11900.0
2011-12-29 10:05:00,72.44,72.45,72.28,72.44,22800.0,53.5266,53.534,53.4084,53.5266,22800.0
2011-12-29 10:10:00,72.44,72.5,72.37,72.38,16800.0,53.5266,53.571,53.4749,53.4823,16800.0
2011-12-29 10:15:00,72.39,72.46,72.35,72.43,15500.0,53.4897,53.5414,53.4601,53.5192,15500.0
2011-12-29 10:20:00,72.42,72.46,72.4,72.43,4400.0,53.5119,53.5414,53.4971,53.5192,4400.0
2011-12-29 10:25:00,72.43,72.53,72.4,72.5,9300.0,53.5192,53.5931,53.4971,53.571,9300.0
2011-12-29 10:30:00,72.48,72.54,72.47,72.52,15300.0,53.5562,53.6005,53.5488,53.5857,15300.0
2011-12-29 10:35:00,72.53,72.63,72.51,72.61,14200.0,53.5931,53.667,53.5784,53.6522,14200.0
2011-12-29 10:40:00,72.61,72.71,72.6,72.71,35000.0,53.6522,53.7261,53.6449,53.7261,35000.0
2011-12-29 10:45:00,72.7,72.71,72.64,72.71,10800.0,53.7188,53.7261,53.6744,53.7261,10800.0
2011-12-29 10:50:00,72.69,72.7,72.58,72.67,14700.0,53.7114,53.7188,53.6301,53.6966,14700.0
2011-12-29 10:55:00,72.66,72.67,72.61,72.62,11200.0,53.6892,53.6966,53.6522,53.6596,11200.0
2011-12-29 11:00:00,72.62,72.73,72.59,72.71,38200.0,53.6596,53.7409,53.6375,53.7261,38200.0
2011-12-29 11:05:00,72.72,72.78,72.57,72.6,19100.0,53.7335,53.7779,53.6227,53.6449,19100.0
2011-12-29 11:10:00,72.58,72.65,72.57,72.59,13800.0,53.6301,53.6818,53.6227,53.6375,13800.0
2011-12-29 11:15:00,72.6,72.64,72.57,72.59,11200.0,53.6449,53.6744,53.6227,53.6375,11200.0
2011-12-29 11:20:00,72.6,72.66,72.6,72.65,10000.0,53.6449,53.6892,53.6449,53.6818,10000.0
2011-12-29 11:25:00,72.66,72.79,72.66,72.78,13400.0,53.6892,53.7853,53.6892,53.7779,13400.0
2011-12-29 11:30:00,72.77,72.81,72.75,72.79,13500.0,53.7705,53.8,53.7557,53.7853,13500.0
2011-12-29 11:35:00,72.8,72.85,72.75,72.78,10500.0,53.7926,53.8296,53.7557,53.7779,10500.0
2011-12-29 11:40:00,72.76,72.79,72.75,72.78,11400.0,53.7631,53.7853,53.7557,53.7779,11400.0
2011-12-29 11:45:00,72.78,72.78,72.74,72.74,8500.0,53.7779,53.7779,53.7483,53.7483,8500.0
2011-12-29 11:50:00,72.75,72.82,72.75,72.79,5500.0,53.7557,53.8074,53.7557,53.7853,5500.0
2011-12-29 11:55:00,72.78,72.85,72.72,72.82,15800.0,53.7779,53.8296,53.7335,53.8074,15800.0
2011-12-29 12:00:00,72.82,72.84,72.75,72.77,11200.0,53.8074,53.8222,53.7557,53.7705,11200.0
2011-12-29 12:05:00,72.79,72.79,72.7,72.71,7400.0,53.7853,53.7853,53.7188,53.7261,7400.0
2011-12-29 12:10:00,72.7,72.71,72.61,72.64,11100.0,53.7188,53.7261,53.6522,53.6744,11100.0
2011-12-29 12:15:00,72.64,72.66,72.62,72.62,6100.0,53.6744,53.6892,53.6596,53.6596,6100.0
2011-12-29 12:20:00,72.61,72.64,72.6,72.63,6300.0,53.6522,53.6744,53.6449,53.667,6300.0
2011-12-29 12:25:00,72.63,72.66,72.53,72.53,7300.0,53.667,53.6892,53.5931,53.5931,7300.0
2011-12-29 12:30:00,72.53,72.53,72.37,72.41,6700.0,53.5931,53.5931,53.4749,53.5045,6700.0
2011-12-29 12:35:00,72.4,72.46,72.39,72.46,7300.0,53.4971,53.5414,53.4897,53.5414,7300.0
2011-12-29 12:40:00,72.47,72.5,72.45,72.5,8700.0,53.5488,53.571,53.534,53.571,8700.0
2011-12-29 12:45:00,72.5,72.55,72.5,72.52,7700.0,53.571,53.6079,53.571,53.5857,7700.0
2011-12-29 12:50:00,72.51,72.59,72.51,72.59,10700.0,53.5784,53.6375,53.5784,53.6375,10700.0
2011-12-29 12:55:00,72.56,72.56,72.52,72.56,5900.0,53.6153,53.6153,53.5857,53.6153,5900.0
2011-12-29 13:00:00,72.55,72.69,72.55,72.62,19000.0,53.6079,53.7114,53.6079,53.6596,19000.0
2011-12-29 13:05:00,72.61,72.66,72.61,72.66,3700.0,53.6522,53.6892,53.6522,53.6892,3700.0
2011-12-29 13:10:00,72.66,72.68,72.62,72.66,7600.0,53.6892,53.704,53.6596,53.6892,7600.0
2011-12-29 13:15:00,72.66,72.66,72.53,72.56,7300.0,53.6892,53.6892,53.5931,53.6153,7300.0
2011-12-29 13:20:00,72.59,72.65,72.59,72.65,9000.0,53.6375,53.6818,53.6375,53.6818,9000.0
2011-12-29 13:25:00,72.66,72.75,72.64,72.72,8300.0,53.6892,53.7557,53.6744,53.7335,8300.0
2011-12-29 13:30:00,72.73,72.73,72.71,72.72,6100.0,53.7409,53.7409,53.7261,53.7335,6100.0
2011-12-29 13:35:00,72.72,72.77,72.7,72.73,6800.0,53.7335,53.7705,53.7188,53.7409,6800.0
2011-12-29 13:40:00,72.74,72.83,72.68,72.75,16200.0,53.7483,53.8148,53.704,53.7557,16200.0
2011-12-29 13:45:00,72.77,72.77,72.68,72.73,6100.0,53.7705,53.7705,53.704,53.7409,6100.0
2011-12-29 13:50:00,72.75,72.81,72.72,72.8,8800.0,53.7557,53.8,53.7335,53.7926,8800.0
2011-12-29 13:55:00,72.8,72.81,72.66,72.71,6800.0,53.7926,53.8,53.6892,53.7261,6800.0
2011-12-29 14:00:00,72.74,72.79,72.73,72.79,9200.0,53.7483,53.7853,53.7409,53.7853,9200.0
2011-12-29 14:05:00,72.78,72.78,72.69,72.7,6400.0,53.7779,53.7779,53.7114,53.7188,6400.0
2011-12-29 14:10:00,72.71,72.72,72.67,72.69,4100.0,53.7261,53.7335,53.6966,53.7114,4100.0
2011-12-29 14:15:00,72.69,72.69,72.65,72.66,8600.0,53.7114,53.7114,53.6818,53.6892,8600.0
2011-12-29 14:20:00,72.66,72.78,72.66,72.78,9400.0,53.6892,53.7779,53.6892,53.7779,9400.0
2011-12-29 14:25:00,72.78,72.83,72.77,72.78,13500.0,53.7779,53.8148,53.7705,53.7779,13500.0
2011-12-29 14:30:00,72.78,72.84,72.77,72.81,15700.0,53.7779,53.8222,53.7705,53.8,15700.0
2011-12-29 14:35:00,72.81,72.85,72.78,72.79,16000.0,53.8,53.8296,53.7779,53.7853,16000.0
2011-12-29 14:40:00,72.8,72.8,72.73,72.75,11600.0,53.7926,53.7926,53.7409,53.7557,11600.0
2011-12-29 14:45:00,72.73,72.8,72.71,72.79,12700.0,53.7409,53.7926,53.7261,53.7853,12700.0
2011-12-29 14:50:00,72.79,72.81,72.76,72.76,7500.0,53.7853,53.8,53.7631,53.7631,7500.0
2011-12-29 14:55:00,72.76,72.78,72.75,72.78,7400.0,53.7631,53.7779,53.7557,53.7779,7400.0
2011-12-29 15:00:00,72.76,72.8,72.75,72.77,8700.0,53.7631,53.7926,53.7557,53.7705,8700.0
2011-12-29 15:05:00,72.78,72.8,72.73,72.73,16000.0,53.7779,53.7926,53.7409,53.7409,16000.0
2011-12-29 15:10:00,72.74,72.85,72.73,72.85,15500.0,53.7483,53.8296,53.7409,53.8296,15500.0
2011-12-29 15:15:00,72.85,72.92,72.82,72.84,15200.0,53.8296,53.8813,53.8074,53.8222,15200.0
2011-12-29 15:20:00,72.84,72.86,72.72,72.86,24900.0,53.8222,53.837,53.7335,53.837,24900.0
2011-12-29 15:25:00,72.86,72.88,72.75,72.78,12600.0,53.837,53.8518,53.7557,53.7779,12600.0
2011-12-29 15:30:00,72.78,72.82,72.74,72.77,19900.0,53.7779,53.8074,53.7483,53.7705,19900.0
2011-12-29 15:35:00,72.76,72.83,72.75,72.83,15700.0,53.7631,53.8148,53.7557,53.8148,15700.0
2011-12-29 15:40:00,72.82,72.91,72.81,72.89,21100.0,53.8074,53.8739,53.8,53.8591,21100.0
2011-12-29 15:45:00,72.9,72.93,72.77,72.77,26000.0,53.8665,53.8887,53.7705,53.7705,26000.0
2011-12-29 15:50:00,72.78,72.85,72.74,72.78,41700.0,53.7779,53.8296,53.7483,53.7779,41700.0
2011-12-29 15:55:00,72.78,72.87,72.74,72.81,114000.0,53.7779,53.8444,53.7483,53.8,114000.0
2011-12-30 09:30:00,72.85,72.89,72.67,72.83,22900.0,53.8296,53.8591,53.6966,53.8148,22900.0
2011-12-30 09:35:00,72.83,73.17,72.83,73.05,14400.0,53.8148,54.066,53.8148,53.9774,14400.0
2011-12-30 09:40:00,73.03,73.03,72.81,72.86,13200.0,53.9626,53.9626,53.8,53.837,13200.0
2011-12-30 09:45:00,72.87,73.27,72.87,73.24,15500.0,53.8444,54.1399,53.8444,54.1178,15500.0
2011-12-30 09:50:00,73.24,73.25,73.16,73.18,9300.0,54.1178,54.1252,54.0586,54.0734,9300.0
2011-12-30 09:55:00,73.19,73.19,72.99,73.07,6500.0,54.0808,54.0808,53.933,53.9921,6500.0
2011-12-30 10:00:00,73.08,73.2,73.04,73.2,9000.0,53.9995,54.0882,53.97,54.0882,9000.0
2011-12-30 10:05:00,73.2,73.22,73.13,73.16,9700.0,54.0882,54.103,54.0365,54.0586,9700.0
2011-12-30 10:10:00,73.14,73.16,73.06,73.15,15600.0,54.0439,54.0586,53.9848,54.0513,15600.0
2011-12-30 10:15:00,73.15,73.18,73.01,73.15,10600.0,54.0513,54.0734,53.9478,54.0513,10600.0
2011-12-30 10:20:00,73.15,73.19,73.14,73.17,10700.0,54.0513,54.0808,54.0439,54.066,10700.0
2011-12-30 10:25:00,73.17,73.21,73.12,73.19,9300.0,54.066,54.0956,54.0291,54.0808,9300.0
2011-12-30 10:30:00,73.2,73.23,73.18,73.22,8200.0,54.0882,54.1104,54.0734,54.103,8200.0
2011-12-30 10:35:00,73.23,73.33,73.22,73.29,13600.0,54.1104,54.1843,54.103,54.1547,13600.0
2011-12-30 10:40:00,73.29,73.31,73.2,73.22,7500.0,54.1547,54.1695,54.0882,54.103,7500.0
2011-12-30 10:45:00,73.22,73.26,73.2,73.24,5700.0,54.103,54.1325,54.0882,54.1178,5700.0
2011-12-30 10:50:00,73.24,73.31,73.23,73.3,13600.0,54.1178,54.1695,54.1104,54.1621,13600.0
2011-12-30 10:55:00,73.3,73.34,73.27,73.27,5900.0,54.1621,54.1917,54.1399,54.1399,5900.0
2011-12-30 11:00:00,73.26,73.35,73.26,73.31,11600.0,54.1325,54.199,54.1325,54.1695,11600.0
2011-12-30 11:05:00,73.31,73.33,73.25,73.29,14500.0,54.1695,54.1843,54.1252,54.1547,14500.0
2011-12-30 11:10:00,73.29,73.3,73.16,73.17,15400.0,54.1547,54.1621,54.0586,54.066,15400.0
2011-12-30 11:15:00,73.17,73.18,73.15,73.16,4900.0,54.066,54.0734,54.0513,54.0586,4900.0
2011-12-30 11:20:00,73.17,73.27,73.16,73.27,8600.0,54.066,54.1399,54.0586,54.1399,8600.0
2011-12-30 11:25:00,73.26,73.29,73.15,73.21,9100.0,54.1325,54.1547,54.0513,54.0956,9100.0
2011-12-30 11:30:00,73.2,73.34,73.19,73.32,7800.0,54.0882,54.1917,54.0808,54.1769,7800.0
2011-12-30 11:35:00,73.31,73.35,73.31,73.35,7100.0,54.1695,54.199,54.1695,54.199,7100.0
2011-12-30 11:40:00,73.34,73.36,73.28,73.34,7900.0,54.1917,54.2064,54.1473,54.1917,7900.0
2011-12-30 11:45:00,73.32,73.33,73.29,73.32,6500.0,54.1769,54.1843,54.1547,54.1769,6500.0
2011-12-30 11:50:00,73.32,73.33,73.18,73.23,11300.0,54.1769,54.1843,54.0734,54.1104,11300.0
2011-12-30 11:55:00,73.23,73.3,73.23,73.26,7300.0,54.1104,54.1621,54.1104,54.1325,7300.0
2011-12-30 12:00:00,73.25,73.28,73.23,73.23,10200.0,54.1252,54.1473,54.1104,54.1104,10200.0
2011-12-30 12:05:00,73.25,73.26,73.17,73.17,10300.0,54.1252,54.1325,54.066,54.066,10300.0
2011-12-30 12:10:00,73.17,73.21,73.14,73.19,11300.0,54.066,54.0956,54.0439,54.0808,11300.0
2011-12-30 12:15:00,73.18,73.2,73.17,73.17,14100.0,54.0734,54.0882,54.066,54.066,14100.0
2011-12-30 12:20:00,73.18,73.21,73.17,73.19,8100.0,54.0734,54.0956,54.066,54.0808,8100.0
2011-12-30 12:25:00,73.2,73.2,73.16,73.17,8800.0,54.0882,54.0882,54.0586,54.066,8800.0
2011-12-30 12:30:00,73.16,73.21,73.16,73.18,10200.0,54.0586,54.0956,54.0586,54.0734,10200.0
2011-12-30 12:35:00,73.19,73.21,73.18,73.18,15900.0,54.0808,54.0956,54.0734,54.0734,15900.0
2011-12-30 12:40:00,73.17,73.18,73.13,73.15,21400.0,54.066,54.0734,54.0365,54.0513,21400.0
2011-12-30 12:45:00,73.16,73.2,73.16,73.18,4700.0,54.0586,54.0882,54.0586,54.0734,4700.0
2011-12-30 12:50:00,73.17,73.19,73.15,73.18,5100.0,54.066,54.0808,54.0513,54.0734,5100.0
2011-12-30 12:55:00,73.18,73.2,73.17,73.2,16500.0,54.0734,54.0882,54.066,54.0882,16500.0
2011-12-30 13:00:00,73.19,73.25,73.19,73.22,23600.0,54.0808,54.1252,54.0808,54.103,23600.0
2011-12-30 13:05:00,73.21,73.28,73.21,73.26,8900.0,54.0956,54.1473,54.0956,54.1325,8900.0
2011-12-30 13:10:00,73.25,73.26,73.23,73.24,14400.0,54.1252,54.1325,54.1104,54.1178,14400.0
2011-12-30 13:15:00,73.23,73.25,73.17,73.18,14100.0,54.1104,54.1252,54.066,54.0734,14100.0
2011-12-30 13:20:00,73.18,73.21,73.16,73.2,2600.0,54.0734,54.0956,54.0586,54.0882,2600.0
2011-12-30 13:25:00,73.2,73.23,73.2,73.21,4600.0,54.0882,54.1104,54.0882,54.0956,4600.0
2011-12-30 13:30:00,73.23,73.23,73.21,73.22,6700.0,54.1104,54.1104,54.0956,54.103,6700.0
2011-12-30 13:35:00,73.22,73.26,73.21,73.23,4300.0,54.103,54.1325,54.0956,54.1104,4300.0
2011-12-30 13:40:00,73.24,73.26,73.24,73.24,5600.0,54.1178,54.1325,54.1178,54.1178,5600.0
2011-12-30 13:45:00,73.24,73.25,73.22,73.23,3100.0,54.1178,54.1252,54.103,54.1104,3100.0
2011-12-30 13:50:00,73.23,73.24,73.2,73.2,5600.0,54.1104,54.1178,54.0882,54.0882,5600.0
2011-12-30 13:55:00,73.18,73.19,73.12,73.12,4900.0,54.0734,54.0808,54.0291,54.0291,4900.0
2011-12-30 14:00:00,73.12,73.12,73.08,73.08,4200.0,54.0291,54.0291,53.9995,53.9995,4200.0
2011-12-30 14:05:00,73.08,73.13,73.08,73.13,5700.0,53.9995,54.0365,53.9995,54.0365,5700.0
2011-12-30 14:10:00,73.14,73.14,73.04,73.04,7300.0,54.0439,54.0439,53.97,53.97,7300.0
2011-12-30 14:15:00,73.02,73.03,72.98,73.01,5300.0,53.9552,53.9626,53.9256,53.9478,5300.0
2011-12-30 14:20:00,73.02,73.03,72.9,72.94,10000.0,53.9552,53.9626,53.8665,53.8961,10000.0
2011-12-30 14:25:00,72.93,72.97,72.93,72.95,4200.0,53.8887,53.9183,53.8887,53.9035,4200.0
2011-12-30 14:30:00,72.94,72.95,72.91,72.91,5900.0,53.8961,53.9035,53.8739,53.8739,5900.0
2011-12-30 14:35:00,72.92,72.95,72.91,72.95,6900.0,53.8813,53.9035,53.8739,53.9035,6900.0
2011-12-30 14:40:00,72.95,72.98,72.91,72.91,8000.0,53.9035,53.9256,53.8739,53.8739,8000.0
2011-12-30 14:45:00,72.92,72.96,72.92,72.92,4600.0,53.8813,53.9109,53.8813,53.8813,4600.0
2011-12-30 14:50:00,72.93,72.94,72.9,72.92,7600.0,53.8887,53.8961,53.8665,53.8813,7600.0
2011-12-30 14:55:00,72.94,72.99,72.93,72.97,6600.0,53.8961,53.933,53.8887,53.9183,6600.0
2011-12-30 15:00:00,72.97,73.01,72.97,72.98,10300.0,53.9183,53.9478,53.9183,53.9256,10300.0
2011-12-30 15:05:00,72.97,72.98,72.95,72.96,7200.0,53.9183,53.9256,53.9035,53.9109,7200.0
2011-12-30 15:10:00,72.96,72.97,72.91,72.97,9800.0,53.9109,53.9183,53.8739,53.9183,9800.0
2011-12-30 15:15:00,72.97,73.02,72.96,73.01,8600.0,53.9183,53.9552,53.9109,53.9478,8600.0
2011-12-30 15:20:00,73.01,73.08,73.0,73.08,14400.0,53.9478,53.9995,53.9404,53.9995,14400.0
2011-12-30 15:25:00,73.07,73.09,73.05,73.06,15300.0,53.9921,54.0069,53.9774,53.9848,15300.0
2011-12-30 15:30:00,73.07,73.09,73.05,73.07,18400.0,53.9921,54.0069,53.9774,53.9921,18400.0
2011-12-30 15:35:00,73.06,73.07,73.01,73.02,16700.0,53.9848,53.9921,53.9478,53.9552,16700.0
2011-12-30 15:40:00,73.01,73.04,72.99,73.02,23500.0,53.9478,53.97,53.933,53.9552,23500.0
2011-12-30 15:45:00,73.02,73.03,72.91,73.03,29400.0,53.9552,53.9626,53.8739,53.9626,29400.0
2011-12-30 15:50:00,73.02,73.05,72.97,73.0,27100.0,53.9552,53.9774,53.9183,53.9404,27100.0
2011-12-30 15:55:00,73.0,73.01,72.86,72.87,67700.0,53.9404,53.9478,53.837,53.8444,67700.0
2012-01-03 09:30:00,73.99,74.48,73.89,74.27,73400.0,54.6719,55.034,54.5981,54.8788,73400.0
2012-01-03 09:35:00,74.28,74.74,74.28,74.63,44700.0,54.8862,55.2261,54.8862,55.1448,44700.0
2012-01-03 09:40:00,74.6,74.62,74.52,74.56,24900.0,55.1227,55.1375,55.0636,55.0931,24900.0
2012-01-03 09:45:00,74.55,74.55,74.46,74.51,55000.0,55.0857,55.0857,55.0192,55.0562,55000.0
2012-01-03 09:50:00,74.51,74.51,74.39,74.41,29100.0,55.0562,55.0562,54.9675,54.9823,29100.0
2012-01-03 09:55:00,74.42,74.46,74.29,74.32,105300.0,54.9897,55.0192,54.8936,54.9158,105300.0
2012-01-03 10:00:00,74.34,74.45,74.23,74.37,73200.0,54.9306,55.0118,54.8493,54.9527,73200.0
2012-01-03 10:05:00,74.37,74.75,74.37,74.66,40200.0,54.9527,55.2335,54.9527,55.167,40200.0
2012-01-03 10:10:00,74.65,74.68,74.34,74.37,18700.0,55.1596,55.1818,54.9306,54.9527,18700.0
2012-01-03 10:15:00,74.38,74.51,74.37,74.45,16100.0,54.9601,55.0562,54.9527,55.0118,16100.0
2012-01-03 10:20:00,74.42,74.53,74.37,74.46,15500.0,54.9897,55.071,54.9527,55.0192,15500.0
2012-01-03 10:25:00,74.45,74.49,74.36,74.36,9700.0,55.0118,55.0414,54.9453,54.9453,9700.0
2012-01-03 10:30:00,74.38,74.38,74.25,74.29,10200.0,54.9601,54.9601,54.8641,54.8936,10200.0
2012-01-03 10:35:00,74.3,74.39,74.25,74.29,19500.0,54.901,54.9675,54.8641,54.8936,19500.0
2012-01-03 10:40:00,74.25,74.29,74.18,74.25,25000.0,54.8641,54.8936,54.8123,54.8641,25000.0
2012-01-03 10:45:00,74.27,74.32,74.21,74.24,11600.0,54.8788,54.9158,54.8345,54.8567,11600.0
2012-01-03 10:50:00,74.23,74.29,74.2,74.22,18100.0,54.8493,54.8936,54.8271,54.8419,18100.0
2012-01-03 10:55:00,74.22,74.27,74.14,74.14,19300.0,54.8419,54.8788,54.7828,54.7828,19300.0
2012-01-03 11:00:00,74.16,74.19,74.13,74.19,11600.0,54.7976,54.8197,54.7754,54.8197,11600.0
2012-01-03 11:05:00,74.18,74.29,74.15,74.17,15400.0,54.8123,54.8936,54.7902,54.8049,15400.0
2012-01-03 11:10:00,74.18,74.38,74.18,74.38,24900.0,54.8123,54.9601,54.8123,54.9601,24900.0
2012-01-03 11:15:00,74.38,74.41,74.35,74.37,11100.0,54.9601,54.9823,54.938,54.9527,11100.0
2012-01-03 11:20:00,74.37,74.41,74.36,74.39,11800.0,54.9527,54.9823,54.9453,54.9675,11800.0
2012-01-03 11:25:00,74.39,74.4,74.33,74.37,15600.0,54.9675,54.9749,54.9232,54.9527,15600.0
2012-01-03 11:30:00,74.36,74.36,74.3,74.3,14900.0,54.9453,54.9453,54.901,54.901,14900.0
2012-01-03 11:35:00,74.3,74.36,74.28,74.3,17600.0,54.901,54.9453,54.8862,54.901,17600.0
2012-01-03 11:40:00,74.29,74.3,74.14,74.18,16500.0,54.8936,54.901,54.7828,54.8123,16500.0
2012-01-03 11:45:00,74.18,74.21,74.05,74.1,14700.0,54.8123,54.8345,54.7163,54.7532,14700.0
2012-01-03 11:50:00,74.11,74.14,73.94,73.95,17900.0,54.7606,54.7828,54.635,54.6424,17900.0
2012-01-03 11:55:00,73.95,73.99,73.88,73.92,31300.0,54.6424,54.6719,54.5907,54.6202,31300.0
2012-01-03 12:00:00,73.91,73.92,73.85,73.86,9900.0,54.6128,54.6202,54.5685,54.5759,9900.0
2012-01-03 12:05:00,73.86,73.87,73.74,73.74,19100.0,54.5759,54.5833,54.4872,54.4872,19100.0
2012-01-03 12:10:00,73.74,73.74,73.63,73.7,18700.0,54.4872,54.4872,54.4059,54.4577,18700.0
2012-01-03 12:15:00,73.72,73.75,73.67,73.7,25000.0,54.4724,54.4946,54.4355,54.4577,25000.0
2012-01-03 12:20:00,73.69,73.74,73.67,73.7,12200.0,54.4503,54.4872,54.4355,54.4577,12200.0
2012-01-03 12:25:00,73.68,73.77,73.65,73.75,12600.0,54.4429,54.5094,54.4207,54.4946,12600.0
2012-01-03 12:30:00,73.77,73.79,73.62,73.68,16500.0,54.5094,54.5242,54.3985,54.4429,16500.0
2012-01-03 12:35:00,73.69,73.75,73.56,73.57,12100.0,54.4503,54.4946,54.3542,54.3616,12100.0
2012-01-03 12:40:00,73.58,73.69,73.58,73.68,9100.0,54.369,54.4503,54.369,54.4429,9100.0
2012-01-03 12:45:00,73.68,73.68,73.57,73.6,12800.0,54.4429,54.4429,54.3616,54.3838,12800.0
2012-01-03 12:50:00,73.59,73.71,73.57,73.67,8200.0,54.3764,54.4651,54.3616,54.4355,8200.0
2012-01-03 12:55:00,73.7,73.7,73.61,73.67,8200.0,54.4577,54.4577,54.3912,54.4355,8200.0
2012-01-03 13:00:00,73.66,73.76,73.65,73.71,9300.0,54.4281,54.502,54.4207,54.4651,9300.0
2012-01-03 13:05:00,73.71,73.73,73.64,73.64,8400.0,54.4651,54.4798,54.4133,54.4133,8400.0
2012-01-03 13:10:00,73.64,73.66,73.6,73.65,6200.0,54.4133,54.4281,54.3838,54.4207,6200.0
2012-01-03 13:15:00,73.67,73.74,73.67,73.74,8500.0,54.4355,54.4872,54.4355,54.4872,8500.0
2012-01-03 13:20:00,73.74,73.74,73.68,73.69,6500.0,54.4872,54.4872,54.4429,54.4503,6500.0
2012-01-03 13:25:00,73.68,73.72,73.61,73.7,11500.0,54.4429,54.4724,54.3912,54.4577,11500.0
2012-01-03 13:30:00,73.7,73.78,73.68,73.77,22700.0,54.4577,54.5168,54.4429,54.5094,22700.0
2012-01-03 13:35:00,73.78,73.94,73.78,73.91,19100.0,54.5168,54.635,54.5168,54.6128,19100.0
2012-01-03 13:40:00,73.9,74.06,73.88,74.03,44600.0,54.6054,54.7237,54.5907,54.7015,44600.0
2012-01-03 13:45:00,74.03,74.15,73.98,74.14,17800.0,54.7015,54.7902,54.6646,54.7828,17800.0
2012-01-03 13:50:00,74.14,74.17,74.09,74.15,13200.0,54.7828,54.8049,54.7458,54.7902,13200.0
2012-01-03 13:55:00,74.15,74.18,74.12,74.12,11100.0,54.7902,54.8123,54.768,54.768,11100.0
2012-01-03 14:00:00,74.11,74.17,74.08,74.11,12400.0,54.7606,54.8049,54.7384,54.7606,12400.0
2012-01-03 14:05:00,74.11,74.11,73.9,73.92,23500.0,54.7606,54.7606,54.6054,54.6202,23500.0
2012-01-03 14:10:00,73.93,73.96,73.88,73.88,13400.0,54.6276,54.6498,54.5907,54.5907,13400.0
2012-01-03 14:15:00,73.87,73.95,73.82,73.95,16900.0,54.5833,54.6424,54.5463,54.6424,16900.0
2012-01-03 14:20:00,73.94,73.94,73.89,73.89,10300.0,54.635,54.635,54.5981,54.5981,10300.0
2012-01-03 14:25:00,73.89,73.91,73.86,73.89,17600.0,54.5981,54.6128,54.5759,54.5981,17600.0
2012-01-03 14:30:00,73.9,74.14,73.87,74.14,37400.0,54.6054,54.7828,54.5833,54.7828,37400.0
2012-01-03 14:35:00,74.14,74.17,74.09,74.14,44100.0,54.7828,54.8049,54.7458,54.7828,44100.0
2012-01-03 14:40:00,74.13,74.22,74.08,74.14,30700.0,54.7754,54.8419,54.7384,54.7828,30700.0
2012-01-03 14:45:00,74.14,74.18,74.09,74.09,8900.0,54.7828,54.8123,54.7458,54.7458,8900.0
2012-01-03 14:50:00,74.1,74.21,74.09,74.15,13800.0,54.7532,54.8345,54.7458,54.7902,13800.0
2012-01-03 14:55:00,74.15,74.2,74.13,74.15,15200.0,54.7902,54.8271,54.7754,54.7902,15200.0
2012-01-03 15:00:00,74.16,74.16,73.98,73.98,11700.0,54.7976,54.7976,54.6646,54.6646,11700.0
2012-01-03 15:05:00,73.98,74.11,73.98,74.06,25100.0,54.6646,54.7606,54.6646,54.7237,25100.0
2012-01-03 15:10:00,74.06,74.06,73.97,73.97,13400.0,54.7237,54.7237,54.6572,54.6572,13400.0
2012-01-03 15:15:00,73.97,74.01,73.94,73.95,32600.0,54.6572,54.6867,54.635,54.6424,32600.0
2012-01-03 15:20:00,73.95,73.95,73.73,73.73,22500.0,54.6424,54.6424,54.4798,54.4798,22500.0
2012-01-03 15:25:00,73.73,73.86,73.73,73.83,31200.0,54.4798,54.5759,54.4798,54.5537,31200.0
2012-01-03 15:30:00,73.83,73.94,73.8,73.88,32100.0,54.5537,54.635,54.5316,54.5907,32100.0
2012-01-03 15:35:00,73.88,73.95,73.8,73.9,28900.0,54.5907,54.6424,54.5316,54.6054,28900.0
2012-01-03 15:40:00,73.89,74.05,73.89,74.02,73400.0,54.5981,54.7163,54.5981,54.6941,73400.0
2012-01-03 15:45:00,74.04,74.11,74.03,74.05,41000.0,54.7089,54.7606,54.7015,54.7163,41000.0
2012-01-03 15:50:00,74.06,74.06,73.93,73.94,38300.0,54.7237,54.7237,54.6276,54.635,38300.0
2012-01-03 15:55:00,73.94,73.99,73.76,73.77,76100.0,54.635,54.6719,54.502,54.5094,76100.0
2012-01-04 09:30:00,73.77,73.77,73.54,73.66,34500.0,54.5094,54.5094,54.3394,54.4281,34500.0
2012-01-04 09:35:00,73.67,73.79,73.55,73.73,13100.0,54.4355,54.5242,54.3468,54.4798,13100.0
2012-01-04 09:40:00,73.69,73.75,73.53,73.63,10500.0,54.4503,54.4946,54.332,54.4059,10500.0
2012-01-04 09:45:00,73.63,73.75,73.61,73.74,18800.0,54.4059,54.4946,54.3912,54.4872,18800.0
2012-01-04 09:50:00,73.76,73.77,73.5,73.57,30700.0,54.502,54.5094,54.3099,54.3616,30700.0
2012-01-04 09:55:00,73.55,73.68,73.46,73.51,24400.0,54.3468,54.4429,54.2803,54.3173,24400.0
2012-01-04 10:00:00,73.47,73.57,73.35,73.45,20000.0,54.2877,54.3616,54.199,54.2729,20000.0
2012-01-04 10:05:00,73.45,73.72,73.43,73.71,14800.0,54.2729,54.4724,54.2582,54.4651,14800.0
2012-01-04 10:10:00,73.72,73.83,73.54,73.58,22200.0,54.4724,54.5537,54.3394,54.369,22200.0
2012-01-04 10:15:00,73.59,73.62,73.51,73.56,13100.0,54.3764,54.3985,54.3173,54.3542,13100.0
2012-01-04 10:20:00,73.54,73.7,73.54,73.7,16500.0,54.3394,54.4577,54.3394,54.4577,16500.0
2012-01-04 10:25:00,73.7,73.73,73.57,73.58,18100.0,54.4577,54.4798,54.3616,54.369,18100.0
2012-01-04 10:30:00,73.58,73.62,73.51,73.6,26900.0,54.369,54.3985,54.3173,54.3838,26900.0
2012-01-04 10:35:00,73.61,73.62,73.5,73.5,17200.0,54.3912,54.3985,54.3099,54.3099,17200.0
2012-01-04 10:40:00,73.5,73.56,73.43,73.56,7900.0,54.3099,54.3542,54.2582,54.3542,7900.0
2012-01-04 10:45:00,73.55,73.56,73.48,73.52,11200.0,54.3468,54.3542,54.2951,54.3247,11200.0
2012-01-04 10:50:00,73.5,73.64,73.5,73.64,6700.0,54.3099,54.4133,54.3099,54.4133,6700.0
2012-01-04 10:55:00,73.65,73.7,73.62,73.69,9500.0,54.4207,54.4577,54.3985,54.4503,9500.0
2012-01-04 11:00:00,73.71,73.8,73.68,73.8,10400.0,54.4651,54.5316,54.4429,54.5316,10400.0
2012-01-04 11:05:00,73.79,73.83,73.77,73.8,7600.0,54.5242,54.5537,54.5094,54.5316,7600.0
2012-01-04 11:10:00,73.8,74.0,73.78,73.99,22700.0,54.5316,54.6793,54.5168,54.6719,22700.0
2012-01-04 11:15:00,73.99,74.08,73.99,74.0,10000.0,54.6719,54.7384,54.6719,54.6793,10000.0
2012-01-04 11:20:00,73.99,74.08,73.97,74.01,10200.0,54.6719,54.7384,54.6572,54.6867,10200.0
2012-01-04 11:25:00,74.02,74.23,74.02,74.23,16400.0,54.6941,54.8493,54.6941,54.8493,16400.0
2012-01-04 11:30:00,74.23,74.24,74.14,74.17,18900.0,54.8493,54.8567,54.7828,54.8049,18900.0
2012-01-04 11:35:00,74.17,74.35,74.16,74.33,23600.0,54.8049,54.938,54.7976,54.9232,23600.0
2012-01-04 11:40:00,74.33,74.41,74.3,74.36,35700.0,54.9232,54.9823,54.901,54.9453,35700.0
2012-01-04 11:45:00,74.36,74.39,74.29,74.3,14900.0,54.9453,54.9675,54.8936,54.901,14900.0
2012-01-04 11:50:00,74.32,74.34,74.29,74.31,29100.0,54.9158,54.9306,54.8936,54.9084,29100.0
2012-01-04 11:55:00,74.32,74.33,74.26,74.33,8700.0,54.9158,54.9232,54.8715,54.9232,8700.0
2012-01-04 12:00:00,74.33,74.42,74.33,74.41,9300.0,54.9232,54.9897,54.9232,54.9823,9300.0
2012-01-04 12:05:00,74.41,74.61,74.4,74.59,29300.0,54.9823,55.1301,54.9749,55.1153,29300.0
2012-01-04 12:10:00,74.58,74.62,74.55,74.58,17200.0,55.1079,55.1375,55.0857,55.1079,17200.0
2012-01-04 12:15:00,74.59,74.7,74.59,74.68,8600.0,55.1153,55.1966,55.1153,55.1818,8600.0
2012-01-04 12:20:00,74.68,74.7,74.53,74.57,15500.0,55.1818,55.1966,55.071,55.1005,15500.0
2012-01-04 12:25:00,74.57,74.59,74.55,74.59,10600.0,55.1005,55.1153,55.0857,55.1153,10600.0
2012-01-04 12:30:00,74.59,74.6,74.52,74.52,26400.0,55.1153,55.1227,55.0636,55.0636,26400.0
2012-01-04 12:35:00,74.51,74.57,74.5,74.57,9400.0,55.0562,55.1005,55.0488,55.1005,9400.0
2012-01-04 12:40:00,74.56,74.63,74.56,74.63,10600.0,55.0931,55.1448,55.0931,55.1448,10600.0
2012-01-04 12:45:00,74.62,74.72,74.62,74.69,12700.0,55.1375,55.2113,55.1375,55.1892,12700.0
2012-01-04 12:50:00,74.7,74.73,74.66,74.67,10300.0,55.1966,55.2187,55.167,55.1744,10300.0
2012-01-04 12:55:00,74.67,74.72,74.66,74.71,10700.0,55.1744,55.2113,55.167,55.204,10700.0
2012-01-04 13:00:00,74.71,74.72,74.59,74.6,17300.0,55.204,55.2113,55.1153,55.1227,17300.0
2012-01-04 13:05:00,74.6,74.64,74.6,74.61,12300.0,55.1227,55.1522,55.1227,55.1301,12300.0
2012-01-04 13:10:00,74.61,74.68,74.6,74.61,18000.0,55.1301,55.1818,55.1227,55.1301,18000.0
2012-01-04 13:15:00,74.61,74.63,74.54,74.56,19000.0,55.1301,55.1448,55.0783,55.0931,19000.0
2012-01-04 13:20:00,74.56,74.63,74.56,74.62,6600.0,55.0931,55.1448,55.0931,55.1375,6600.0
2012-01-04 13:25:00,74.62,74.78,74.62,74.78,16200.0,55.1375,55.2557,55.1375,55.2557,16200.0
2012-01-04 13:30:00,74.78,74.79,74.68,74.68,12400.0,55.2557,55.2631,55.1818,55.1818,12400.0
2012-01-04 13:35:00,74.68,74.72,74.63,74.66,12000.0,55.1818,55.2113,55.1448,55.167,12000.0
2012-01-04 13:40:00,74.65,74.68,74.63,74.68,9600.0,55.1596,55.1818,55.1448,55.1818,9600.0
2012-01-04 13:45:00,74.68,74.72,74.59,74.68,11300.0,55.1818,55.2113,55.1153,55.1818,11300.0
2012-01-04 13:50:00,74.67,74.67,74.56,74.62,10200.0,55.1744,55.1744,55.0931,55.1375,10200.0
2012-01-04 13:55:00,74.62,74.62,74.55,74.61,15100.0,55.1375,55.1375,55.0857,55.1301,15100.0
2012-01-04 14:00:00,74.62,74.62,74.45,74.46,29300.0,55.1375,55.1375,55.0118,55.0192,29300.0
2012-01-04 14:05:00,74.45,74.47,74.39,74.44,30900.0,55.0118,55.0266,54.9675,55.0045,30900.0
2012-01-04 14:10:00,74.44,74.48,74.33,74.36,102200.0,55.0045,55.034,54.9232,54.9453,102200.0
2012-01-04 14:15:00,74.35,74.5,74.33,74.47,12000.0,54.938,55.0488,54.9232,55.0266,12000.0
2012-01-04 14:20:00,74.48,74.53,74.44,74.51,9000.0,55.034,55.071,55.0045,55.0562,9000.0
2012-01-04 14:25:00,74.51,74.63,74.51,74.59,13900.0,55.0562,55.1448,55.0562,55.1153,13900.0
2012-01-04 14:30:00,74.59,74.81,74.59,74.8,14600.0,55.1153,55.2779,55.1153,55.2705,14600.0
2012-01-04 14:35:00,74.81,74.84,74.73,74.75,16700.0,55.2779,55.3,55.2187,55.2335,16700.0
2012-01-04 14:40:00,74.74,74.86,74.74,74.86,22000.0,55.2261,55.3148,55.2261,55.3148,22000.0
2012-01-04 14:45:00,74.86,74.89,74.82,74.87,27200.0,55.3148,55.337,55.2852,55.3222,27200.0
2012-01-04 14:50:00,74.87,74.98,74.86,74.98,27100.0,55.3222,55.4035,55.3148,55.4035,27100.0
2012-01-04 14:55:00,74.99,75.03,74.96,74.96,44600.0,55.4109,55.4404,55.3887,55.3887,44600.0
2012-01-04 15:00:00,74.97,74.98,74.92,74.93,17500.0,55.3961,55.4035,55.3591,55.3665,17500.0
2012-01-04 15:05:00,74.93,74.97,74.92,74.95,23700.0,55.3665,55.3961,55.3591,55.3813,23700.0
2012-01-04 15:10:00,74.93,74.98,74.89,74.89,17400.0,55.3665,55.4035,55.337,55.337,17400.0
2012-01-04 15:15:00,74.9,74.9,74.81,74.82,19400.0,55.3444,55.3444,55.2779,55.2852,19400.0
2012-01-04 15:20:00,74.82,74.84,74.78,74.83,15900.0,55.2852,55.3,55.2557,55.2926,15900.0
2012-01-04 15:25:00,74.84,74.88,74.82,74.84,23000.0,55.3,55.3296,55.2852,55.3,23000.0
2012-01-04 15:30:00,74.86,74.95,74.86,74.89,28900.0,55.3148,55.3813,55.3148,55.337,28900.0
2012-01-04 15:35:00,74.89,75.03,74.89,75.01,21600.0,55.337,55.4404,55.337,55.4256,21600.0
2012-01-04 15:40:00,75.01,75.07,74.98,75.05,34700.0,55.4256,55.47,55.4035,55.4552,34700.0
2012-01-04 15:45:00,75.05,75.08,74.88,74.98,76900.0,55.4552,55.4774,55.3296,55.4035,76900.0
2012-01-04 15:50:00,74.98,75.15,74.9,75.13,86700.0,55.4035,55.5291,55.3444,55.5143,86700.0
2012-01-04 15:55:00,75.11,75.17,75.0,75.05,148100.0,55.4995,55.5439,55.4182,55.4552,148100.0
2012-01-05 09:30:00,75.54,75.54,74.54,74.74,84600.0,55.8173,55.8173,55.0783,55.2261,84600.0
2012-01-05 09:35:00,74.75,74.81,74.66,74.67,24000.0,55.2335,55.2779,55.167,55.1744,24000.0
2012-01-05 09:40:00,74.65,74.73,74.4,74.51,32100.0,55.1596,55.2187,54.9749,55.0562,32100.0
2012-01-05 09:45:00,74.49,74.6,74.42,74.48,24400.0,55.0414,55.1227,54.9897,55.034,24400.0
2012-01-05 09:50:00,74.49,74.62,74.4,74.6,36000.0,55.0414,55.1375,54.9749,55.1227,36000.0
2012-01-05 09:55:00,74.6,74.85,74.56,74.84,55500.0,55.1227,55.3074,55.0931,55.3,55500.0
2012-01-05 10:00:00,74.8,74.88,74.65,74.83,42500.0,55.2705,55.3296,55.1596,55.2926,42500.0
2012-01-05 10:05:00,74.79,74.95,74.67,74.89,45500.0,55.2631,55.3813,55.1744,55.337,45500.0
2012-01-05 10:10:00,74.87,75.02,74.76,75.0,59300.0,55.3222,55.433,55.2409,55.4182,59300.0
2012-01-05 10:15:00,74.99,75.11,74.99,75.09,29000.0,55.4109,55.4995,55.4109,55.4847,29000.0
2012-01-05 10:20:00,75.09,75.26,75.08,75.26,38400.0,55.4847,55.6104,55.4774,55.6104,38400.0
2012-01-05 10:25:00,75.26,75.48,75.24,75.44,65700.0,55.6104,55.7729,55.5956,55.7434,65700.0
2012-01-05 10:30:00,75.44,75.49,75.33,75.33,28200.0,55.7434,55.7803,55.6621,55.6621,28200.0
2012-01-05 10:35:00,75.33,75.37,75.27,75.27,32300.0,55.6621,55.6916,55.6177,55.6177,32300.0
2012-01-05 10:40:00,75.29,75.4,75.23,75.24,34400.0,55.6325,55.7138,55.5882,55.5956,34400.0
2012-01-05 10:45:00,75.24,75.29,75.19,75.22,28500.0,55.5956,55.6325,55.5586,55.5808,28500.0
2012-01-05 10:50:00,75.2,75.31,75.18,75.19,23400.0,55.566,55.6473,55.5512,55.5586,23400.0
2012-01-05 10:55:00,75.18,75.22,75.07,75.15,25300.0,55.5512,55.5808,55.47,55.5291,25300.0
2012-01-05 11:00:00,75.15,75.6,75.06,75.59,90500.0,55.5291,55.8616,55.4626,55.8542,90500.0
2012-01-05 11:05:00,75.59,75.59,75.33,75.51,59400.0,55.8542,55.8542,55.6621,55.7951,59400.0
2012-01-05 11:10:00,75.52,75.69,75.51,75.61,22600.0,55.8025,55.9281,55.7951,55.869,22600.0
2012-01-05 11:15:00,75.6,75.68,75.51,75.55,34500.0,55.8616,55.9207,55.7951,55.8246,34500.0
2012-01-05 11:20:00,75.56,75.74,75.55,75.72,76200.0,55.832,55.965,55.8246,55.9503,76200.0
2012-01-05 11:25:00,75.71,75.9,75.71,75.87,36800.0,55.9429,56.0833,55.9429,56.0611,36800.0
2012-01-05 11:30:00,75.85,75.85,75.62,75.62,21900.0,56.0463,56.0463,55.8764,55.8764,21900.0
2012-01-05 11:35:00,75.63,75.65,75.6,75.65,13000.0,55.8838,55.8985,55.8616,55.8985,13000.0
2012-01-05 11:40:00,75.65,75.81,75.65,75.74,29200.0,55.8985,56.0168,55.8985,55.965,29200.0
2012-01-05 11:45:00,75.74,75.9,75.74,75.9,33700.0,55.965,56.0833,55.965,56.0833,33700.0
2012-01-05 11:50:00,75.88,75.89,75.8,75.81,19500.0,56.0685,56.0759,56.0094,56.0168,19500.0
2012-01-05 11:55:00,75.81,75.85,75.75,75.75,18100.0,56.0168,56.0463,55.9724,55.9724,18100.0
2012-01-05 12:00:00,75.76,75.79,75.63,75.69,16900.0,55.9798,56.002,55.8838,55.9281,16900.0
2012-01-05 12:05:00,75.67,75.82,75.67,75.73,13000.0,55.9133,56.0242,55.9133,55.9576,13000.0
2012-01-05 12:10:00,75.72,76.0,75.72,76.0,91400.0,55.9503,56.1572,55.9503,56.1572,91400.0
2012-01-05 12:15:00,75.99,76.07,75.98,76.04,68600.0,56.1498,56.2089,56.1424,56.1867,68600.0
2012-01-05 12:20:00,76.05,76.07,75.88,76.04,38200.0,56.1941,56.2089,56.0685,56.1867,38200.0
2012-01-05 12:25:00,76.04,76.15,76.04,76.13,16100.0,56.1867,56.268,56.1867,56.2532,16100.0
2012-01-05 12:30:00,76.14,76.29,76.09,76.25,46000.0,56.2606,56.3714,56.2237,56.3419,46000.0
2012-01-05 12:35:00,76.26,76.3,76.24,76.25,40400.0,56.3493,56.3788,56.3345,56.3419,40400.0
2012-01-05 12:40:00,76.25,76.34,76.15,76.26,23400.0,56.3419,56.4084,56.268,56.3493,23400.0
2012-01-05 12:45:00,76.24,76.29,76.15,76.27,19200.0,56.3345,56.3714,56.268,56.3567,19200.0
2012-01-05 12:50:00,76.28,76.29,76.16,76.16,17000.0,56.364,56.3714,56.2754,56.2754,17000.0
2012-01-05 12:55:00,76.15,76.27,76.14,76.22,16400.0,56.268,56.3567,56.2606,56.3197,16400.0
2012-01-05 13:00:00,76.22,76.22,76.15,76.22,23400.0,56.3197,56.3197,56.268,56.3197,23400.0
2012-01-05 13:05:00,76.2,76.28,76.15,76.22,38100.0,56.3049,56.364,56.268,56.3197,38100.0
2012-01-05 13:10:00,76.2,76.22,76.18,76.19,7500.0,56.3049,56.3197,56.2902,56.2975,7500.0
2012-01-05 13:15:00,76.18,76.27,76.18,76.25,9500.0,56.2902,56.3567,56.2902,56.3419,9500.0
2012-01-05 13:20:00,76.25,76.27,76.21,76.24,13700.0,56.3419,56.3567,56.3123,56.3345,13700.0
2012-01-05 13:25:00,76.26,76.29,76.21,76.26,16900.0,56.3493,56.3714,56.3123,56.3493,16900.0
2012-01-05 13:30:00,76.26,76.3,76.21,76.21,15100.0,56.3493,56.3788,56.3123,56.3123,15100.0
2012-01-05 13:35:00,76.21,76.23,76.16,76.16,13100.0,56.3123,56.3271,56.2754,56.2754,13100.0
2012-01-05 13:40:00,76.17,76.35,76.16,76.28,16900.0,56.2828,56.4158,56.2754,56.364,16900.0
2012-01-05 13:45:00,76.26,76.27,76.21,76.23,11100.0,56.3493,56.3567,56.3123,56.3271,11100.0
2012-01-05 13:50:00,76.22,76.27,76.21,76.22,10500.0,56.3197,56.3567,56.3123,56.3197,10500.0
2012-01-05 13:55:00,76.21,76.22,76.14,76.17,16700.0,56.3123,56.3197,56.2606,56.2828,16700.0
2012-01-05 14:00:00,76.16,76.23,76.14,76.19,20100.0,56.2754,56.3271,56.2606,56.2975,20100.0
2012-01-05 14:05:00,76.2,76.23,76.14,76.15,16100.0,56.3049,56.3271,56.2606,56.268,16100.0
2012-01-05 14:10:00,76.16,76.28,76.16,76.24,18700.0,56.2754,56.364,56.2754,56.3345,18700.0
2012-01-05 14:15:00,76.22,76.23,76.1,76.1,19200.0,56.3197,56.3271,56.231,56.231,19200.0
2012-01-05 14:20:00,76.1,76.12,76.06,76.1,17500.0,56.231,56.2458,56.2015,56.231,17500.0
2012-01-05 14:25:00,76.09,76.13,76.07,76.09,28800.0,56.2237,56.2532,56.2089,56.2237,28800.0
2012-01-05 14:30:00,76.1,76.13,76.08,76.08,13700.0,56.231,56.2532,56.2163,56.2163,13700.0
2012-01-05 14:35:00,76.08,76.09,76.03,76.07,19600.0,56.2163,56.2237,56.1793,56.2089,19600.0
2012-01-05 14:40:00,76.07,76.07,75.98,75.98,19700.0,56.2089,56.2089,56.1424,56.1424,19700.0
2012-01-05 14:45:00,75.98,76.02,75.94,76.0,21700.0,56.1424,56.1719,56.1128,56.1572,21700.0
2012-01-05 14:50:00,76.0,76.03,75.93,75.94,24800.0,56.1572,56.1793,56.1054,56.1128,24800.0
2012-01-05 14:55:00,75.94,75.96,75.87,75.88,21000.0,56.1128,56.1276,56.0611,56.0685,21000.0
2012-01-05 15:00:00,75.88,76.08,75.87,76.07,29000.0,56.0685,56.2163,56.0611,56.2089,29000.0
2012-01-05 15:05:00,76.06,76.11,76.0,76.11,26700.0,56.2015,56.2384,56.1572,56.2384,26700.0
2012-01-05 15:10:00,76.11,76.11,75.95,76.0,32700.0,56.2384,56.2384,56.1202,56.1572,32700.0
2012-01-05 15:15:00,75.99,76.03,75.94,76.0,24500.0,56.1498,56.1793,56.1128,56.1572,24500.0
2012-01-05 15:20:00,76.0,76.01,75.93,75.93,19900.0,56.1572,56.1645,56.1054,56.1054,19900.0
2012-01-05 15:25:00,75.93,76.02,75.92,75.92,29500.0,56.1054,56.1719,56.098,56.098,29500.0
2012-01-05 15:30:00,75.93,75.94,75.77,75.77,60900.0,56.1054,56.1128,55.9872,55.9872,60900.0
2012-01-05 15:35:00,75.77,75.87,75.76,75.81,57000.0,55.9872,56.0611,55.9798,56.0168,57000.0
2012-01-05 15:40:00,75.81,75.97,75.79,75.89,65300.0,56.0168,56.135,56.002,56.0759,65300.0
2012-01-05 15:45:00,75.89,75.9,75.76,75.8,68700.0,56.0759,56.0833,55.9798,56.0094,68700.0
2012-01-05 15:50:00,75.8,75.85,75.73,75.83,60800.0,56.0094,56.0463,55.9576,56.0315,60800.0
2012-01-05 15:55:00,75.84,75.85,75.74,75.76,150400.0,56.0389,56.0463,55.965,55.9798,150400.0
2012-01-06 09:30:00,75.92,76.09,75.83,76.05,31300.0,56.098,56.2237,56.0315,56.1941,31300.0
2012-01-06 09:35:00,76.04,76.28,76.03,76.11,33700.0,56.1867,56.364,56.1793,56.2384,33700.0
2012-01-06 09:40:00,76.04,76.08,75.72,75.88,15900.0,56.1867,56.2163,55.9503,56.0685,15900.0
2012-01-06 09:45:00,75.9,75.91,75.53,75.62,19500.0,56.0833,56.0907,55.8099,55.8764,19500.0
2012-01-06 09:50:00,75.64,75.69,75.34,75.51,22800.0,55.8911,55.9281,55.6695,55.7951,22800.0
2012-01-06 09:55:00,75.49,75.66,75.43,75.5,45200.0,55.7803,55.9059,55.736,55.7877,45200.0
2012-01-06 10:00:00,75.49,75.59,75.39,75.57,23000.0,55.7803,55.8542,55.7064,55.8394,23000.0
2012-01-06 10:05:00,75.59,75.74,75.49,75.68,12000.0,55.8542,55.965,55.7803,55.9207,12000.0
2012-01-06 10:10:00,75.71,75.77,75.63,75.63,12800.0,55.9429,55.9872,55.8838,55.8838,12800.0
2012-01-06 10:15:00,75.64,75.71,75.51,75.64,20600.0,55.8911,55.9429,55.7951,55.8911,20600.0
2012-01-06 10:20:00,75.65,75.69,75.52,75.65,24900.0,55.8985,55.9281,55.8025,55.8985,24900.0
2012-01-06 10:25:00,75.65,75.75,75.61,75.74,14500.0,55.8985,55.9724,55.869,55.965,14500.0
2012-01-06 10:30:00,75.74,75.97,75.74,75.96,15000.0,55.965,56.135,55.965,56.1276,15000.0
2012-01-06 10:35:00,75.99,76.03,75.92,75.97,14600.0,56.1498,56.1793,56.098,56.135,14600.0
2012-01-06 10:40:00,75.94,76.07,75.81,76.04,21700.0,56.1128,56.2089,56.0168,56.1867,21700.0
2012-01-06 10:45:00,76.05,76.2,76.02,76.2,12900.0,56.1941,56.3049,56.1719,56.3049,12900.0
2012-01-06 10:50:00,76.22,76.22,76.07,76.07,13100.0,56.3197,56.3197,56.2089,56.2089,13100.0
2012-01-06 10:55:00,76.07,76.09,75.9,75.97,18400.0,56.2089,56.2237,56.0833,56.135,18400.0
2012-01-06 11:00:00,75.97,76.1,75.93,75.93,18500.0,56.135,56.231,56.1054,56.1054,18500.0
2012-01-06 11:05:00,75.93,76.24,75.93,76.13,29500.0,56.1054,56.3345,56.1054,56.2532,29500.0
2012-01-06 11:10:00,76.12,76.15,76.04,76.07,10500.0,56.2458,56.268,56.1867,56.2089,10500.0
2012-01-06 11:15:00,76.05,76.23,76.05,76.17,12300.0,56.1941,56.3271,56.1941,56.2828,12300.0
2012-01-06 11:20:00,76.18,76.18,75.96,75.96,16300.0,56.2902,56.2902,56.1276,56.1276,16300.0
2012-01-06 11:25:00,75.97,76.13,75.96,76.11,13300.0,56.135,56.2532,56.1276,56.2384,13300.0
2012-01-06 11:30:00,76.12,76.24,76.11,76.23,15500.0,56.2458,56.3345,56.2384,56.3271,15500.0
2012-01-06 11:35:00,76.22,76.25,76.17,76.23,12300.0,56.3197,56.3419,56.2828,56.3271,12300.0
2012-01-06 11:40:00,76.23,76.25,76.14,76.21,10500.0,56.3271,56.3419,56.2606,56.3123,10500.0
2012-01-06 11:45:00,76.22,76.23,76.11,76.12,7400.0,56.3197,56.3271,56.2384,56.2458,7400.0
2012-01-06 11:50:00,76.12,76.13,76.06,76.06,17000.0,56.2458,56.2532,56.2015,56.2015,17000.0
2012-01-06 11:55:00,76.05,76.06,75.96,76.01,9900.0,56.1941,56.2015,56.1276,56.1645,9900.0
2012-01-06 12:00:00,76.02,76.05,76.01,76.04,7400.0,56.1719,56.1941,56.1645,56.1867,7400.0
2012-01-06 12:05:00,76.04,76.05,76.0,76.02,16700.0,56.1867,56.1941,56.1572,56.1719,16700.0
2012-01-06 12:10:00,76.02,76.06,75.99,76.0,24400.0,56.1719,56.2015,56.1498,56.1572,24400.0
2012-01-06 12:15:00,76.0,76.02,75.97,75.98,8500.0,56.1572,56.1719,56.135,56.1424,8500.0
2012-01-06 12:20:00,75.98,76.1,75.98,76.09,12100.0,56.1424,56.231,56.1424,56.2237,12100.0
2012-01-06 12:25:00,76.09,76.13,76.08,76.13,6900.0,56.2237,56.2532,56.2163,56.2532,6900.0
2012-01-06 12:30:00,76.12,76.12,76.06,76.08,11600.0,56.2458,56.2458,56.2015,56.2163,11600.0
2012-01-06 12:35:00,76.07,76.08,76.03,76.03,4800.0,56.2089,56.2163,56.1793,56.1793,4800.0
2012-01-06 12:40:00,76.03,76.03,75.93,75.93,11900.0,56.1793,56.1793,56.1054,56.1054,11900.0
2012-01-06 12:45:00,75.93,75.93,75.83,75.84,14100.0,56.1054,56.1054,56.0315,56.0389,14100.0
2012-01-06 12:50:00,75.84,75.84,75.79,75.81,11500.0,56.0389,56.0389,56.002,56.0168,11500.0
2012-01-06 12:55:00,75.81,75.81,75.71,75.72,9600.0,56.0168,56.0168,55.9429,55.9503,9600.0
2012-01-06 13:00:00,75.73,75.76,75.7,75.7,14000.0,55.9576,55.9798,55.9355,55.9355,14000.0
2012-01-06 13:05:00,75.71,75.77,75.69,75.75,13100.0,55.9429,55.9872,55.9281,55.9724,13100.0
2012-01-06 13:10:00,75.75,75.75,75.62,75.64,14400.0,55.9724,55.9724,55.8764,55.8911,14400.0
2012-01-06 13:15:00,75.65,75.65,75.52,75.54,40600.0,55.8985,55.8985,55.8025,55.8173,40600.0
2012-01-06 13:20:00,75.54,75.56,75.51,75.55,10100.0,55.8173,55.832,55.7951,55.8246,10100.0
2012-01-06 13:25:00,75.57,75.58,75.48,75.48,25000.0,55.8394,55.8468,55.7729,55.7729,25000.0
2012-01-06 13:30:00,75.48,75.59,75.48,75.49,17800.0,55.7729,55.8542,55.7729,55.7803,17800.0
2012-01-06 13:35:00,75.48,75.59,75.46,75.58,8300.0,55.7729,55.8542,55.7581,55.8468,8300.0
2012-01-06 13:40:00,75.59,75.7,75.59,75.69,9400.0,55.8542,55.9355,55.8542,55.9281,9400.0
2012-01-06 13:45:00,75.69,75.77,75.69,75.76,7900.0,55.9281,55.9872,55.9281,55.9798,7900.0
2012-01-06 13:50:00,75.77,75.83,75.74,75.83,9900.0,55.9872,56.0315,55.965,56.0315,9900.0
2012-01-06 13:55:00,75.84,75.91,75.78,75.87,14600.0,56.0389,56.0907,55.9946,56.0611,14600.0
2012-01-06 14:00:00,75.87,75.91,75.82,75.83,9200.0,56.0611,56.0907,56.0242,56.0315,9200.0
2012-01-06 14:05:00,75.81,75.86,75.79,75.79,10500.0,56.0168,56.0537,56.002,56.002,10500.0
2012-01-06 14:10:00,75.78,75.78,75.63,75.67,14500.0,55.9946,55.9946,55.8838,55.9133,14500.0
2012-01-06 14:15:00,75.64,75.64,75.55,75.58,10400.0,55.8911,55.8911,55.8246,55.8468,10400.0
2012-01-06 14:20:00,75.59,75.67,75.58,75.67,13400.0,55.8542,55.9133,55.8468,55.9133,13400.0
2012-01-06 14:25:00,75.68,75.7,75.66,75.7,10500.0,55.9207,55.9355,55.9059,55.9355,10500.0
2012-01-06 14:30:00,75.71,75.72,75.68,75.68,7600.0,55.9429,55.9503,55.9207,55.9207,7600.0
2012-01-06 14:35:00,75.67,75.69,75.57,75.58,18500.0,55.9133,55.9281,55.8394,55.8468,18500.0
2012-01-06 14:40:00,75.59,75.59,75.48,75.48,23200.0,55.8542,55.8542,55.7729,55.7729,23200.0
2012-01-06 14:45:00,75.48,75.49,75.4,75.44,26500.0,55.7729,55.7803,55.7138,55.7434,26500.0
2012-01-06 14:50:00,75.43,75.44,75.4,75.4,13500.0,55.736,55.7434,55.7138,55.7138,13500.0
2012-01-06 14:55:00,75.4,75.4,75.33,75.34,18000.0,55.7138,55.7138,55.6621,55.6695,18000.0
2012-01-06 15:00:00,75.34,75.51,75.34,75.49,16900.0,55.6695,55.7951,55.6695,55.7803,16900.0
2012-01-06 15:05:00,75.49,75.54,75.49,75.5,10700.0,55.7803,55.8173,55.7803,55.7877,10700.0
2012-01-06 15:10:00,75.5,75.51,75.46,75.47,9800.0,55.7877,55.7951,55.7581,55.7655,9800.0
2012-01-06 15:15:00,75.48,75.51,75.39,75.42,24700.0,55.7729,55.7951,55.7064,55.7286,24700.0
2012-01-06 15:20:00,75.42,75.49,75.42,75.49,11500.0,55.7286,55.7803,55.7286,55.7803,11500.0
2012-01-06 15:25:00,75.5,75.5,75.37,75.37,14800.0,55.7877,55.7877,55.6916,55.6916,14800.0
2012-01-06 15:30:00,75.36,75.41,75.32,75.39,30000.0,55.6843,55.7212,55.6547,55.7064,30000.0
2012-01-06 15:35:00,75.38,75.41,75.34,75.36,38500.0,55.699,55.7212,55.6695,55.6843,38500.0
2012-01-06 15:40:00,75.37,75.44,75.29,75.31,29100.0,55.6916,55.7434,55.6325,55.6473,29100.0
2012-01-06 15:45:00,75.3,75.39,75.28,75.33,42000.0,55.6399,55.7064,55.6251,55.6621,42000.0
2012-01-06 15:50:00,75.33,75.34,75.22,75.3,35200.0,55.6621,55.6695,55.5808,55.6399,35200.0
2012-01-06 15:55:00,75.3,75.35,75.27,75.35,61800.0,55.6399,55.6769,55.6177,55.6769,61800.0
2012-01-09 09:30:00,75.94,75.98,75.39,75.44,59000.0,56.1128,56.1424,55.7064,55.7434,59000.0
2012-01-09 09:35:00,75.46,75.46,75.18,75.36,41300.0,55.7581,55.7581,55.5512,55.6843,41300.0
2012-01-09 09:40:00,75.42,75.52,75.31,75.4,7100.0,55.7286,55.8025,55.6473,55.7138,7100.0
2012-01-09 09:45:00,75.4,75.7,75.25,75.65,38400.0,55.7138,55.9355,55.603,55.8985,38400.0
2012-01-09 09:50:00,75.64,75.93,75.55,75.89,50700.0,55.8911,56.1054,55.8246,56.0759,50700.0
2012-01-09 09:55:00,75.91,75.91,75.64,75.71,35800.0,56.0907,56.0907,55.8911,55.9429,35800.0
2012-01-09 10:00:00,75.75,75.77,75.52,75.55,24800.0,55.9724,55.9872,55.8025,55.8246,24800.0
2012-01-09 10:05:00,75.54,75.58,75.39,75.55,21900.0,55.8173,55.8468,55.7064,55.8246,21900.0
2012-01-09 10:10:00,75.56,75.71,75.52,75.66,19100.0,55.832,55.9429,55.8025,55.9059,19100.0
2012-01-09 10:15:00,75.69,75.82,75.65,75.79,17700.0,55.9281,56.0242,55.8985,56.002,17700.0
2012-01-09 10:20:00,75.83,75.88,75.74,75.8,15500.0,56.0315,56.0685,55.965,56.0094,15500.0
2012-01-09 10:25:00,75.76,75.91,75.73,75.89,46000.0,55.9798,56.0907,55.9576,56.0759,46000.0
2012-01-09 10:30:00,75.93,75.99,75.8,75.96,98800.0,56.1054,56.1498,56.0094,56.1276,98800.0
2012-01-09 10:35:00,75.96,75.96,75.7,75.79,68600.0,56.1276,56.1276,55.9355,56.002,68600.0
2012-01-09 10:40:00,75.76,75.81,75.66,75.73,39500.0,55.9798,56.0168,55.9059,55.9576,39500.0
2012-01-09 10:45:00,75.71,75.77,75.61,75.63,20000.0,55.9429,55.9872,55.869,55.8838,20000.0
2012-01-09 10:50:00,75.63,75.75,75.58,75.68,30500.0,55.8838,55.9724,55.8468,55.9207,30500.0
2012-01-09 10:55:00,75.67,75.72,75.61,75.65,12100.0,55.9133,55.9503,55.869,55.8985,12100.0
2012-01-09 11:00:00,75.66,75.73,75.63,75.73,16500.0,55.9059,55.9576,55.8838,55.9576,16500.0
2012-01-09 11:05:00,75.72,75.77,75.64,75.75,39300.0,55.9503,55.9872,55.8911,55.9724,39300.0
2012-01-09 11:10:00,75.75,75.78,75.67,75.73,35900.0,55.9724,55.9946,55.9133,55.9576,35900.0
2012-01-09 11:15:00,75.72,75.74,75.47,75.52,25000.0,55.9503,55.965,55.7655,55.8025,25000.0
2012-01-09 11:20:00,75.51,75.6,75.51,75.55,12900.0,55.7951,55.8616,55.7951,55.8246,12900.0
2012-01-09 11:25:00,75.56,75.63,75.56,75.6,8000.0,55.832,55.8838,55.832,55.8616,8000.0
2012-01-09 11:30:00,75.59,75.65,75.56,75.59,14800.0,55.8542,55.8985,55.832,55.8542,14800.0
2012-01-09 11:35:00,75.61,75.65,75.51,75.65,13700.0,55.869,55.8985,55.7951,55.8985,13700.0
2012-01-09 11:40:00,75.65,75.67,75.55,75.63,21200.0,55.8985,55.9133,55.8246,55.8838,21200.0
2012-01-09 11:45:00,75.63,75.73,75.61,75.64,13200.0,55.8838,55.9576,55.869,55.8911,13200.0
2012-01-09 11:50:00,75.64,75.72,75.63,75.68,8400.0,55.8911,55.9503,55.8838,55.9207,8400.0
2012-01-09 11:55:00,75.71,75.71,75.59,75.62,8300.0,55.9429,55.9429,55.8542,55.8764,8300.0
2012-01-09 12:00:00,75.62,75.68,75.56,75.57,12000.0,55.8764,55.9207,55.832,55.8394,12000.0
2012-01-09 12:05:00,75.56,75.65,75.55,75.61,13600.0,55.832,55.8985,55.8246,55.869,13600.0
2012-01-09 12:10:00,75.62,75.68,75.62,75.63,10800.0,55.8764,55.9207,55.8764,55.8838,10800.0
2012-01-09 12:15:00,75.63,75.65,75.58,75.62,7500.0,55.8838,55.8985,55.8468,55.8764,7500.0
2012-01-09 12:20:00,75.62,75.65,75.57,75.62,11900.0,55.8764,55.8985,55.8394,55.8764,11900.0
2012-01-09 12:25:00,75.63,75.7,75.61,75.7,9300.0,55.8838,55.9355,55.869,55.9355,9300.0
2012-01-09 12:30:00,75.69,75.72,75.64,75.69,16200.0,55.9281,55.9503,55.8911,55.9281,16200.0
2012-01-09 12:35:00,75.7,75.77,75.69,75.75,12100.0,55.9355,55.9872,55.9281,55.9724,12100.0
2012-01-09 12:40:00,75.74,75.74,75.67,75.73,7100.0,55.965,55.965,55.9133,55.9576,7100.0
2012-01-09 12:45:00,75.73,75.77,75.68,75.68,9100.0,55.9576,55.9872,55.9207,55.9207,9100.0
2012-01-09 12:50:00,75.68,75.72,75.63,75.72,10300.0,55.9207,55.9503,55.8838,55.9503,10300.0
2012-01-09 12:55:00,75.69,75.7,75.65,75.67,10600.0,55.9281,55.9355,55.8985,55.9133,10600.0
2012-01-09 13:00:00,75.69,75.81,75.69,75.79,14900.0,55.9281,56.0168,55.9281,56.002,14900.0
2012-01-09 13:05:00,75.78,75.85,75.77,75.84,6900.0,55.9946,56.0463,55.9872,56.0389,6900.0
2012-01-09 13:10:00,75.84,75.92,75.81,75.91,11700.0,56.0389,56.098,56.0168,56.0907,11700.0
2012-01-09 13:15:00,75.91,75.98,75.85,75.95,15800.0,56.0907,56.1424,56.0463,56.1202,15800.0
2012-01-09 13:20:00,75.95,75.97,75.93,75.97,7900.0,56.1202,56.135,56.1054,56.135,7900.0
2012-01-09 13:25:00,75.98,76.03,75.96,75.99,15400.0,56.1424,56.1793,56.1276,56.1498,15400.0
2012-01-09 13:30:00,75.99,76.0,75.93,75.96,15900.0,56.1498,56.1572,56.1054,56.1276,15900.0
2012-01-09 13:35:00,75.95,75.97,75.93,75.96,16800.0,56.1202,56.135,56.1054,56.1276,16800.0
2012-01-09 13:40:00,75.97,76.03,75.97,75.99,13500.0,56.135,56.1793,56.135,56.1498,13500.0
2012-01-09 13:45:00,75.99,76.14,75.98,76.1,11400.0,56.1498,56.2606,56.1424,56.231,11400.0
2012-01-09 13:50:00,76.1,76.14,76.06,76.07,15500.0,56.231,56.2606,56.2015,56.2089,15500.0
2012-01-09 13:55:00,76.08,76.17,76.06,76.16,23300.0,56.2163,56.2828,56.2015,56.2754,23300.0
2012-01-09 14:00:00,76.16,76.24,76.14,76.2,27200.0,56.2754,56.3345,56.2606,56.3049,27200.0
2012-01-09 14:05:00,76.22,76.26,76.2,76.24,29000.0,56.3197,56.3493,56.3049,56.3345,29000.0
2012-01-09 14:10:00,76.25,76.29,76.25,76.26,13700.0,56.3419,56.3714,56.3419,56.3493,13700.0
2012-01-09 14:15:00,76.27,76.32,76.25,76.31,18800.0,56.3567,56.3936,56.3419,56.3862,18800.0
2012-01-09 14:20:00,76.31,76.35,76.3,76.34,14500.0,56.3862,56.4158,56.3788,56.4084,14500.0
2012-01-09 14:25:00,76.33,76.35,76.27,76.3,13100.0,56.401,56.4158,56.3567,56.3788,13100.0
2012-01-09 14:30:00,76.31,76.42,76.31,76.37,24800.0,56.3862,56.4675,56.3862,56.4306,24800.0
2012-01-09 14:35:00,76.36,76.37,76.28,76.29,23900.0,56.4232,56.4306,56.364,56.3714,23900.0
2012-01-09 14:40:00,76.28,76.34,76.25,76.34,17700.0,56.364,56.4084,56.3419,56.4084,17700.0
2012-01-09 14:45:00,76.33,76.35,76.25,76.34,26400.0,56.401,56.4158,56.3419,56.4084,26400.0
2012-01-09 14:50:00,76.35,76.36,76.27,76.29,15100.0,56.4158,56.4232,56.3567,56.3714,15100.0
2012-01-09 14:55:00,76.28,76.35,76.26,76.3,12200.0,56.364,56.4158,56.3493,56.3788,12200.0
2012-01-09 15:00:00,76.29,76.38,76.28,76.33,25500.0,56.3714,56.4379,56.364,56.401,25500.0
2012-01-09 15:05:00,76.33,76.37,76.3,76.35,33900.0,56.401,56.4306,56.3788,56.4158,33900.0
2012-01-09 15:10:00,76.35,76.37,76.25,76.28,23500.0,56.4158,56.4306,56.3419,56.364,23500.0
2012-01-09 15:15:00,76.28,76.34,76.28,76.3,19000.0,56.364,56.4084,56.364,56.3788,19000.0
2012-01-09 15:20:00,76.31,76.43,76.3,76.42,35400.0,56.3862,56.4749,56.3788,56.4675,35400.0
2012-01-09 15:25:00,76.43,76.53,76.43,76.51,38100.0,56.4749,56.5488,56.4749,56.534,38100.0
2012-01-09 15:30:00,76.52,76.52,76.44,76.47,34300.0,56.5414,56.5414,56.4823,56.5044,34300.0
2012-01-09 15:35:00,76.47,76.54,76.47,76.54,27800.0,56.5044,56.5562,56.5044,56.5562,27800.0
2012-01-09 15:40:00,76.54,76.62,76.53,76.59,49100.0,56.5562,56.6153,56.5488,56.5931,49100.0
2012-01-09 15:45:00,76.59,76.64,76.38,76.47,74200.0,56.5931,56.6301,56.4379,56.5044,74200.0
2012-01-09 15:50:00,76.48,76.52,76.4,76.51,43500.0,56.5118,56.5414,56.4527,56.534,43500.0
2012-01-09 15:55:00,76.51,76.54,76.45,76.46,74000.0,56.534,56.5562,56.4897,56.4971,74000.0
2012-01-10 09:30:00,77.4,77.98,77.27,77.84,91000.0,57.1916,57.6202,57.0956,57.5167,91000.0
2012-01-10 09:35:00,77.84,77.96,77.79,77.95,28100.0,57.5167,57.6054,57.4798,57.598,28100.0
2012-01-10 09:40:00,77.94,78.0,77.76,77.92,51200.0,57.5906,57.635,57.4576,57.5759,51200.0
2012-01-10 09:45:00,77.93,77.93,77.69,77.74,48400.0,57.5833,57.5833,57.4059,57.4429,48400.0
2012-01-10 09:50:00,77.74,77.93,77.71,77.72,45200.0,57.4429,57.5833,57.4207,57.4281,45200.0
2012-01-10 09:55:00,77.74,77.76,77.5,77.53,29500.0,57.4429,57.4576,57.2655,57.2877,29500.0
2012-01-10 10:00:00,77.57,77.75,77.57,77.73,31700.0,57.3172,57.4502,57.3172,57.4355,31700.0
2012-01-10 10:05:00,77.72,77.72,77.49,77.5,44400.0,57.4281,57.4281,57.2581,57.2655,44400.0
2012-01-10 10:10:00,77.5,77.66,77.49,77.6,33000.0,57.2655,57.3837,57.2581,57.3394,33000.0
2012-01-10 10:15:00,77.63,77.65,77.52,77.53,17800.0,57.3616,57.3764,57.2803,57.2877,17800.0
2012-01-10 10:20:00,77.54,77.61,77.48,77.48,44200.0,57.2951,57.3468,57.2507,57.2507,44200.0
2012-01-10 10:25:00,77.49,77.5,77.41,77.48,40200.0,57.2581,57.2655,57.199,57.2507,40200.0
2012-01-10 10:30:00,77.49,77.62,77.48,77.56,22800.0,57.2581,57.3542,57.2507,57.3099,22800.0
2012-01-10 10:35:00,77.58,77.7,77.58,77.7,25400.0,57.3246,57.4133,57.3246,57.4133,25400.0
2012-01-10 10:40:00,77.7,77.78,77.7,77.77,23100.0,57.4133,57.4724,57.4133,57.465,23100.0
2012-01-10 10:45:00,77.76,77.78,77.7,77.71,14600.0,57.4576,57.4724,57.4133,57.4207,14600.0
2012-01-10 10:50:00,77.71,77.72,77.5,77.53,43300.0,57.4207,57.4281,57.2655,57.2877,43300.0
2012-01-10 10:55:00,77.52,77.65,77.52,77.63,15200.0,57.2803,57.3764,57.2803,57.3616,15200.0
2012-01-10 11:00:00,77.61,77.61,77.44,77.45,27800.0,57.3468,57.3468,57.2212,57.2286,27800.0
2012-01-10 11:05:00,77.45,77.46,77.36,77.43,23400.0,57.2286,57.236,57.1621,57.2138,23400.0
2012-01-10 11:10:00,77.42,77.46,77.37,77.43,45500.0,57.2064,57.236,57.1695,57.2138,45500.0
2012-01-10 11:15:00,77.45,77.54,77.4,77.53,22800.0,57.2286,57.2951,57.1916,57.2877,22800.0
2012-01-10 11:20:00,77.53,77.63,77.53,77.6,14600.0,57.2877,57.3616,57.2877,57.3394,14600.0
2012-01-10 11:25:00,77.6,77.65,77.53,77.55,15300.0,57.3394,57.3764,57.2877,57.3025,15300.0
2012-01-10 11:30:00,77.55,77.64,77.46,77.47,52500.0,57.3025,57.369,57.236,57.2434,52500.0
2012-01-10 11:35:00,77.48,77.48,77.3,77.33,22800.0,57.2507,57.2507,57.1177,57.1399,22800.0
2012-01-10 11:40:00,77.34,77.34,77.21,77.25,28100.0,57.1473,57.1473,57.0512,57.0808,28100.0
2012-01-10 11:45:00,77.25,77.29,77.17,77.23,21600.0,57.0808,57.1103,57.0217,57.066,21600.0
2012-01-10 11:50:00,77.22,77.33,77.21,77.31,26800.0,57.0586,57.1399,57.0512,57.1251,26800.0
2012-01-10 11:55:00,77.31,77.38,77.28,77.35,19400.0,57.1251,57.1768,57.103,57.1547,19400.0
2012-01-10 12:00:00,77.35,77.42,77.33,77.38,16900.0,57.1547,57.2064,57.1399,57.1768,16900.0
2012-01-10 12:05:00,77.4,77.49,77.38,77.47,18600.0,57.1916,57.2581,57.1768,57.2434,18600.0
2012-01-10 12:10:00,77.48,77.48,77.38,77.4,6300.0,57.2507,57.2507,57.1768,57.1916,6300.0
2012-01-10 12:15:00,77.4,77.4,77.33,77.34,9600.0,57.1916,57.1916,57.1399,57.1473,9600.0
2012-01-10 12:20:00,77.34,77.42,77.31,77.33,13100.0,57.1473,57.2064,57.1251,57.1399,13100.0
2012-01-10 12:25:00,77.33,77.33,77.16,77.19,33400.0,57.1399,57.1399,57.0143,57.0365,33400.0
2012-01-10 12:30:00,77.19,77.25,77.08,77.19,40500.0,57.0365,57.0808,56.9552,57.0365,40500.0
2012-01-10 12:35:00,77.19,77.25,77.17,77.25,10700.0,57.0365,57.0808,57.0217,57.0808,10700.0
2012-01-10 12:40:00,77.24,77.29,77.22,77.29,11900.0,57.0734,57.1103,57.0586,57.1103,11900.0
2012-01-10 12:45:00,77.29,77.32,77.24,77.29,10000.0,57.1103,57.1325,57.0734,57.1103,10000.0
2012-01-10 12:50:00,77.29,77.3,77.22,77.23,10600.0,57.1103,57.1177,57.0586,57.066,10600.0
2012-01-10 12:55:00,77.22,77.39,77.22,77.39,59500.0,57.0586,57.1842,57.0586,57.1842,59500.0
2012-01-10 13:00:00,77.38,77.43,77.35,77.4,20500.0,57.1768,57.2138,57.1547,57.1916,20500.0
2012-01-10 13:05:00,77.41,77.43,77.36,77.39,9100.0,57.199,57.2138,57.1621,57.1842,9100.0
2012-01-10 13:10:00,77.4,77.45,77.37,77.39,12800.0,57.1916,57.2286,57.1695,57.1842,12800.0
2012-01-10 13:15:00,77.41,77.48,77.41,77.47,12100.0,57.199,57.2507,57.199,57.2434,12100.0
2012-01-10 13:20:00,77.46,77.54,77.45,77.54,30200.0,57.236,57.2951,57.2286,57.2951,30200.0
2012-01-10 13:25:00,77.53,77.59,77.52,77.55,25200.0,57.2877,57.332,57.2803,57.3025,25200.0
2012-01-10 13:30:00,77.55,77.68,77.55,77.65,26300.0,57.3025,57.3985,57.3025,57.3764,26300.0
2012-01-10 13:35:00,77.67,77.68,77.59,77.68,29200.0,57.3911,57.3985,57.332,57.3985,29200.0
2012-01-10 13:40:00,77.68,77.68,77.58,77.59,10200.0,57.3985,57.3985,57.3246,57.332,10200.0
2012-01-10 13:45:00,77.6,77.63,77.49,77.5,9600.0,57.3394,57.3616,57.2581,57.2655,9600.0
2012-01-10 13:50:00,77.51,77.59,77.51,77.58,23300.0,57.2729,57.332,57.2729,57.3246,23300.0
2012-01-10 13:55:00,77.58,77.62,77.52,77.54,17900.0,57.3246,57.3542,57.2803,57.2951,17900.0
2012-01-10 14:00:00,77.54,77.59,77.48,77.58,19400.0,57.2951,57.332,57.2507,57.3246,19400.0
2012-01-10 14:05:00,77.59,77.62,77.55,77.57,32000.0,57.332,57.3542,57.3025,57.3172,32000.0
2012-01-10 14:10:00,77.57,77.6,77.56,77.58,43700.0,57.3172,57.3394,57.3099,57.3246,43700.0
2012-01-10 14:15:00,77.57,77.61,77.54,77.59,27400.0,57.3172,57.3468,57.2951,57.332,27400.0
2012-01-10 14:20:00,77.58,77.59,77.53,77.56,16400.0,57.3246,57.332,57.2877,57.3099,16400.0
2012-01-10 14:25:00,77.55,77.58,77.5,77.51,15100.0,57.3025,57.3246,57.2655,57.2729,15100.0
2012-01-10 14:30:00,77.52,77.6,77.51,77.59,19800.0,57.2803,57.3394,57.2729,57.332,19800.0
2012-01-10 14:35:00,77.59,77.69,77.58,77.63,19600.0,57.332,57.4059,57.3246,57.3616,19600.0
2012-01-10 14:40:00,77.63,77.63,77.57,77.6,14000.0,57.3616,57.3616,57.3172,57.3394,14000.0
2012-01-10 14:45:00,77.6,77.66,77.59,77.63,26100.0,57.3394,57.3837,57.332,57.3616,26100.0
2012-01-10 14:50:00,77.63,77.64,77.58,77.61,16400.0,57.3616,57.369,57.3246,57.3468,16400.0
2012-01-10 14:55:00,77.62,77.68,77.6,77.64,27300.0,57.3542,57.3985,57.3394,57.369,27300.0
2012-01-10 15:00:00,77.65,77.66,77.6,77.65,31100.0,57.3764,57.3837,57.3394,57.3764,31100.0
2012-01-10 15:05:00,77.65,77.67,77.58,77.59,32200.0,57.3764,57.3911,57.3246,57.332,32200.0
2012-01-10 15:10:00,77.59,77.63,77.53,77.63,24700.0,57.332,57.3616,57.2877,57.3616,24700.0
2012-01-10 15:15:00,77.62,77.75,77.61,77.75,43600.0,57.3542,57.4502,57.3468,57.4502,43600.0
2012-01-10 15:20:00,77.74,77.75,77.7,77.72,21900.0,57.4429,57.4502,57.4133,57.4281,21900.0
2012-01-10 15:25:00,77.72,77.77,77.68,77.75,28400.0,57.4281,57.465,57.3985,57.4502,28400.0
2012-01-10 15:30:00,77.76,77.77,77.72,77.73,46800.0,57.4576,57.465,57.4281,57.4355,46800.0
2012-01-10 15:35:00,77.73,77.77,77.7,77.7,60900.0,57.4355,57.465,57.4133,57.4133,60900.0
2012-01-10 15:40:00,77.69,77.72,77.65,77.72,52600.0,57.4059,57.4281,57.3764,57.4281,52600.0
2012-01-10 15:45:00,77.72,77.77,77.65,77.67,60400.0,57.4281,57.465,57.3764,57.3911,60400.0
2012-01-10 15:50:00,77.68,77.76,77.68,77.7,76100.0,57.3985,57.4576,57.3985,57.4133,76100.0
2012-01-10 15:55:00,77.7,77.73,77.62,77.71,111300.0,57.4133,57.4355,57.3542,57.4207,111300.0
2012-01-11 09:30:00,77.6,77.71,77.5,77.71,36900.0,57.3394,57.4207,57.2655,57.4207,36900.0
2012-01-11 09:35:00,77.67,77.76,77.42,77.49,26500.0,57.3911,57.4576,57.2064,57.2581,26500.0
2012-01-11 09:40:00,77.49,77.73,77.47,77.71,19900.0,57.2581,57.4355,57.2434,57.4207,19900.0
2012-01-11 09:45:00,77.71,77.9,77.65,77.82,74400.0,57.4207,57.5611,57.3764,57.502,74400.0
2012-01-11 09:50:00,77.82,77.99,77.74,77.81,54500.0,57.502,57.6276,57.4429,57.4946,54500.0
2012-01-11 09:55:00,77.8,77.86,77.68,77.75,65700.0,57.4872,57.5315,57.3985,57.4502,65700.0
2012-01-11 10:00:00,77.73,77.89,77.73,77.87,124900.0,57.4355,57.5537,57.4355,57.5389,124900.0
2012-01-11 10:05:00,77.86,77.93,77.68,77.93,43400.0,57.5315,57.5833,57.3985,57.5833,43400.0
2012-01-11 10:10:00,77.94,77.94,77.75,77.82,24200.0,57.5906,57.5906,57.4502,57.502,24200.0
2012-01-11 10:15:00,77.83,77.83,77.64,77.69,41600.0,57.5094,57.5094,57.369,57.4059,41600.0
2012-01-11 10:20:00,77.69,77.84,77.68,77.73,31300.0,57.4059,57.5167,57.3985,57.4355,31300.0
2012-01-11 10:25:00,77.73,77.87,77.73,77.82,24500.0,57.4355,57.5389,57.4355,57.502,24500.0
2012-01-11 10:30:00,77.81,77.99,77.8,77.99,29800.0,57.4946,57.6276,57.4872,57.6276,29800.0
2012-01-11 10:35:00,77.99,78.26,77.96,78.25,49700.0,57.6276,57.8271,57.6054,57.8197,49700.0
2012-01-11 10:40:00,78.29,78.29,78.11,78.16,24000.0,57.8493,57.8493,57.7163,57.7532,24000.0
2012-01-11 10:45:00,78.16,78.17,78.0,78.03,31600.0,57.7532,57.7606,57.635,57.6571,31600.0
2012-01-11 10:50:00,78.04,78.07,77.98,77.98,15000.0,57.6645,57.6867,57.6202,57.6202,15000.0
2012-01-11 10:55:00,77.99,78.01,77.82,77.82,25600.0,57.6276,57.6424,57.502,57.502,25600.0
2012-01-11 11:00:00,77.81,77.82,77.57,77.57,51300.0,57.4946,57.502,57.3172,57.3172,51300.0
2012-01-11 11:05:00,77.58,77.7,77.5,77.65,49600.0,57.3246,57.4133,57.2655,57.3764,49600.0
2012-01-11 11:10:00,77.65,77.7,77.57,77.58,18900.0,57.3764,57.4133,57.3172,57.3246,18900.0
2012-01-11 11:15:00,77.59,77.75,77.58,77.74,23400.0,57.332,57.4502,57.3246,57.4429,23400.0
2012-01-11 11:20:00,77.74,77.75,77.61,77.62,18800.0,57.4429,57.4502,57.3468,57.3542,18800.0
2012-01-11 11:25:00,77.62,77.62,77.45,77.46,28700.0,57.3542,57.3542,57.2286,57.236,28700.0
2012-01-11 11:30:00,77.45,77.59,77.45,77.56,14000.0,57.2286,57.332,57.2286,57.3099,14000.0
2012-01-11 11:35:00,77.57,77.59,77.52,77.52,13800.0,57.3172,57.332,57.2803,57.2803,13800.0
2012-01-11 11:40:00,77.52,77.61,77.51,77.51,21500.0,57.2803,57.3468,57.2729,57.2729,21500.0
2012-01-11 11:45:00,77.51,77.64,77.51,77.63,36600.0,57.2729,57.369,57.2729,57.3616,36600.0
2012-01-11 11:50:00,77.62,77.63,77.54,77.56,17800.0,57.3542,57.3616,57.2951,57.3099,17800.0
2012-01-11 11:55:00,77.56,77.56,77.5,77.5,17300.0,57.3099,57.3099,57.2655,57.2655,17300.0
2012-01-11 12:00:00,77.5,77.64,77.5,77.54,19400.0,57.2655,57.369,57.2655,57.2951,19400.0
2012-01-11 12:05:00,77.53,77.53,77.44,77.48,17400.0,57.2877,57.2877,57.2212,57.2507,17400.0
2012-01-11 12:10:00,77.5,77.63,77.5,77.63,6900.0,57.2655,57.3616,57.2655,57.3616,6900.0
2012-01-11 12:15:00,77.63,77.69,77.58,77.68,14000.0,57.3616,57.4059,57.3246,57.3985,14000.0
2012-01-11 12:20:00,77.68,77.73,77.64,77.66,25400.0,57.3985,57.4355,57.369,57.3837,25400.0
2012-01-11 12:25:00,77.66,77.66,77.53,77.56,13100.0,57.3837,57.3837,57.2877,57.3099,13100.0
2012-01-11 12:30:00,77.56,77.59,77.48,77.51,21000.0,57.3099,57.332,57.2507,57.2729,21000.0
2012-01-11 12:35:00,77.48,77.48,77.44,77.45,16300.0,57.2507,57.2507,57.2212,57.2286,16300.0
2012-01-11 12:40:00,77.46,77.57,77.46,77.57,8400.0,57.236,57.3172,57.236,57.3172,8400.0
2012-01-11 12:45:00,77.56,77.62,77.54,77.54,14400.0,57.3099,57.3542,57.2951,57.2951,14400.0
2012-01-11 12:50:00,77.53,77.6,77.53,77.55,9200.0,57.2877,57.3394,57.2877,57.3025,9200.0
2012-01-11 12:55:00,77.55,77.56,77.48,77.48,13400.0,57.3025,57.3099,57.2507,57.2507,13400.0
2012-01-11 13:00:00,77.49,77.56,77.49,77.56,12900.0,57.2581,57.3099,57.2581,57.3099,12900.0
2012-01-11 13:05:00,77.57,77.67,77.56,77.65,12800.0,57.3172,57.3911,57.3099,57.3764,12800.0
2012-01-11 13:10:00,77.66,77.66,77.56,77.63,15300.0,57.3837,57.3837,57.3099,57.3616,15300.0
2012-01-11 13:15:00,77.63,77.67,77.59,77.61,9500.0,57.3616,57.3911,57.332,57.3468,9500.0
2012-01-11 13:20:00,77.61,77.69,77.6,77.61,12200.0,57.3468,57.4059,57.3394,57.3468,12200.0
2012-01-11 13:25:00,77.62,77.73,77.62,77.73,17900.0,57.3542,57.4355,57.3542,57.4355,17900.0
2012-01-11 13:30:00,77.72,77.78,77.7,77.78,30100.0,57.4281,57.4724,57.4133,57.4724,30100.0
2012-01-11 13:35:00,77.77,77.93,77.77,77.89,91500.0,57.465,57.5833,57.465,57.5537,91500.0
2012-01-11 13:40:00,77.88,77.92,77.87,77.89,50200.0,57.5463,57.5759,57.5389,57.5537,50200.0
2012-01-11 13:45:00,77.9,78.0,77.9,77.97,18300.0,57.5611,57.635,57.5611,57.6128,18300.0
2012-01-11 13:50:00,77.97,77.98,77.88,77.98,10200.0,57.6128,57.6202,57.5463,57.6202,10200.0
2012-01-11 13:55:00,78.0,78.01,77.83,77.87,16400.0,57.635,57.6424,57.5094,57.5389,16400.0
2012-01-11 14:00:00,77.88,77.91,77.81,77.82,9900.0,57.5463,57.5685,57.4946,57.502,9900.0
2012-01-11 14:05:00,77.81,77.83,77.75,77.81,18300.0,57.4946,57.5094,57.4502,57.4946,18300.0
2012-01-11 14:10:00,77.81,77.88,77.79,77.81,36000.0,57.4946,57.5463,57.4798,57.4946,36000.0
2012-01-11 14:15:00,77.82,77.9,77.8,77.9,11800.0,57.502,57.5611,57.4872,57.5611,11800.0
2012-01-11 14:20:00,77.9,77.91,77.8,77.82,27100.0,57.5611,57.5685,57.4872,57.502,27100.0
2012-01-11 14:25:00,77.83,77.91,77.83,77.9,14600.0,57.5094,57.5685,57.5094,57.5611,14600.0
2012-01-11 14:30:00,77.89,77.92,77.85,77.88,45900.0,57.5537,57.5759,57.5241,57.5463,45900.0
2012-01-11 14:35:00,77.87,78.0,77.86,78.0,11500.0,57.5389,57.635,57.5315,57.635,11500.0
2012-01-11 14:40:00,78.0,78.11,77.99,78.05,57600.0,57.635,57.7163,57.6276,57.6719,57600.0
2012-01-11 14:45:00,78.07,78.08,77.85,77.89,25000.0,57.6867,57.6941,57.5241,57.5537,25000.0
2012-01-11 14:50:00,77.88,77.91,77.85,77.85,11500.0,57.5463,57.5685,57.5241,57.5241,11500.0
2012-01-11 14:55:00,77.85,77.9,77.82,77.82,11500.0,57.5241,57.5611,57.502,57.502,11500.0
2012-01-11 15:00:00,77.84,77.85,77.79,77.79,12000.0,57.5167,57.5241,57.4798,57.4798,12000.0
2012-01-11 15:05:00,77.8,77.89,77.79,77.85,19200.0,57.4872,57.5537,57.4798,57.5241,19200.0
2012-01-11 15:10:00,77.86,77.91,77.78,77.86,30200.0,57.5315,57.5685,57.4724,57.5315,30200.0
2012-01-11 15:15:00,77.86,77.87,77.81,77.83,16400.0,57.5315,57.5389,57.4946,57.5094,16400.0
2012-01-11 15:20:00,77.82,77.93,77.78,77.93,17300.0,57.502,57.5833,57.4724,57.5833,17300.0
2012-01-11 15:25:00,77.94,78.03,77.94,77.95,26200.0,57.5906,57.6571,57.5906,57.598,26200.0
2012-01-11 15:30:00,77.94,77.95,77.82,77.87,30900.0,57.5906,57.598,57.502,57.5389,30900.0
2012-01-11 15:35:00,77.86,78.01,77.86,78.01,21600.0,57.5315,57.6424,57.5315,57.6424,21600.0
2012-01-11 15:40:00,78.0,78.06,77.99,78.05,42300.0,57.635,57.6793,57.6276,57.6719,42300.0
2012-01-11 15:45:00,78.05,78.05,77.96,78.01,34000.0,57.6719,57.6719,57.6054,57.6424,34000.0
2012-01-11 15:50:00,78.02,78.06,78.01,78.04,36900.0,57.6498,57.6793,57.6424,57.6645,36900.0
2012-01-11 15:55:00,78.05,78.05,77.93,77.98,64300.0,57.6719,57.6719,57.5833,57.6202,64300.0
2012-01-12 09:30:00,78.31,78.31,77.91,78.09,29600.0,57.864,57.864,57.5685,57.7015,29600.0
2012-01-12 09:35:00,78.1,78.1,77.87,77.87,8500.0,57.7089,57.7089,57.5389,57.5389,8500.0
2012-01-12 09:40:00,77.88,77.88,77.53,77.63,10600.0,57.5463,57.5463,57.2877,57.3616,10600.0
2012-01-12 09:45:00,77.68,77.93,77.68,77.88,48500.0,57.3985,57.5833,57.3985,57.5463,48500.0
2012-01-12 09:50:00,77.85,77.94,77.7,77.7,39300.0,57.5241,57.5906,57.4133,57.4133,39300.0
2012-01-12 09:55:00,77.73,77.83,77.7,77.7,37300.0,57.4355,57.5094,57.4133,57.4133,37300.0
2012-01-12 10:00:00,77.71,77.71,77.58,77.62,33100.0,57.4207,57.4207,57.3246,57.3542,33100.0
2012-01-12 10:05:00,77.64,77.64,77.37,77.43,51300.0,57.369,57.369,57.1695,57.2138,51300.0
2012-01-12 10:10:00,77.43,77.49,77.2,77.32,46300.0,57.2138,57.2581,57.0438,57.1325,46300.0
2012-01-12 10:15:00,77.31,77.39,77.28,77.34,35600.0,57.1251,57.1842,57.103,57.1473,35600.0
2012-01-12 10:20:00,77.33,77.41,77.29,77.31,23400.0,57.1399,57.199,57.1103,57.1251,23400.0
2012-01-12 10:25:00,77.29,77.47,77.29,77.44,32600.0,57.1103,57.2434,57.1103,57.2212,32600.0
2012-01-12 10:30:00,77.44,77.51,77.41,77.51,17400.0,57.2212,57.2729,57.199,57.2729,17400.0
2012-01-12 10:35:00,77.51,77.54,77.46,77.53,32000.0,57.2729,57.2951,57.236,57.2877,32000.0
2012-01-12 10:40:00,77.53,77.57,77.45,77.54,40200.0,57.2877,57.3172,57.2286,57.2951,40200.0
2012-01-12 10:45:00,77.56,77.64,77.45,77.45,22100.0,57.3099,57.369,57.2286,57.2286,22100.0
2012-01-12 10:50:00,77.43,77.59,77.39,77.5,33100.0,57.2138,57.332,57.1842,57.2655,33100.0
2012-01-12 10:55:00,77.51,77.54,77.39,77.42,31400.0,57.2729,57.2951,57.1842,57.2064,31400.0
2012-01-12 11:00:00,77.44,77.54,77.38,77.52,16300.0,57.2212,57.2951,57.1768,57.2803,16300.0
2012-01-12 11:05:00,77.52,77.59,77.48,77.57,28600.0,57.2803,57.332,57.2507,57.3172,28600.0
2012-01-12 11:10:00,77.59,77.59,77.47,77.49,33800.0,57.332,57.332,57.2434,57.2581,33800.0
2012-01-12 11:15:00,77.49,77.52,77.47,77.52,14800.0,57.2581,57.2803,57.2434,57.2803,14800.0
2012-01-12 11:20:00,77.52,77.56,77.46,77.48,22700.0,57.2803,57.3099,57.236,57.2507,22700.0
2012-01-12 11:25:00,77.47,77.68,77.46,77.63,43700.0,57.2434,57.3985,57.236,57.3616,43700.0
2012-01-12 11:30:00,77.63,77.74,77.61,77.73,35400.0,57.3616,57.4429,57.3468,57.4355,35400.0
2012-01-12 11:35:00,77.74,77.83,77.73,77.83,25400.0,57.4429,57.5094,57.4355,57.5094,25400.0
2012-01-12 11:40:00,77.8,77.86,77.74,77.8,18200.0,57.4872,57.5315,57.4429,57.4872,18200.0
2012-01-12 11:45:00,77.79,77.81,77.76,77.79,10700.0,57.4798,57.4946,57.4576,57.4798,10700.0
2012-01-12 11:50:00,77.79,77.82,77.67,77.69,17200.0,57.4798,57.502,57.3911,57.4059,17200.0
2012-01-12 11:55:00,77.69,77.71,77.61,77.65,15500.0,57.4059,57.4207,57.3468,57.3764,15500.0
2012-01-12 12:00:00,77.65,77.78,77.64,77.71,18300.0,57.3764,57.4724,57.369,57.4207,18300.0
2012-01-12 12:05:00,77.72,77.75,77.68,77.7,12400.0,57.4281,57.4502,57.3985,57.4133,12400.0
2012-01-12 12:10:00,77.71,77.79,77.71,77.79,18800.0,57.4207,57.4798,57.4207,57.4798,18800.0
2012-01-12 12:15:00,77.79,77.87,77.77,77.84,11000.0,57.4798,57.5389,57.465,57.5167,11000.0
2012-01-12 12:20:00,77.84,77.91,77.83,77.91,21700.0,57.5167,57.5685,57.5094,57.5685,21700.0
2012-01-12 12:25:00,77.91,78.0,77.89,77.97,55800.0,57.5685,57.635,57.5537,57.6128,55800.0
2012-01-12 12:30:00,77.98,78.06,77.95,78.03,27300.0,57.6202,57.6793,57.598,57.6571,27300.0
2012-01-12 12:35:00,78.01,78.02,77.99,78.01,9200.0,57.6424,57.6498,57.6276,57.6424,9200.0
2012-01-12 12:40:00,78.01,78.04,77.99,78.04,10300.0,57.6424,57.6645,57.6276,57.6645,10300.0
2012-01-12 12:45:00,78.03,78.03,77.99,78.0,11400.0,57.6571,57.6571,57.6276,57.635,11400.0
2012-01-12 12:50:00,78.0,78.01,77.91,77.94,21100.0,57.635,57.6424,57.5685,57.5906,21100.0
2012-01-12 12:55:00,77.94,78.01,77.92,77.96,9600.0,57.5906,57.6424,57.5759,57.6054,9600.0
2012-01-12 13:00:00,77.96,78.03,77.95,77.98,13300.0,57.6054,57.6571,57.598,57.6202,13300.0
2012-01-12 13:05:00,77.98,78.04,77.97,78.01,9500.0,57.6202,57.6645,57.6128,57.6424,9500.0
2012-01-12 13:10:00,78.02,78.06,77.97,77.97,8600.0,57.6498,57.6793,57.6128,57.6128,8600.0
2012-01-12 13:15:00,77.97,77.97,77.88,77.89,18300.0,57.6128,57.6128,57.5463,57.5537,18300.0
2012-01-12 13:20:00,77.88,77.93,77.86,77.93,9800.0,57.5463,57.5833,57.5315,57.5833,9800.0
2012-01-12 13:25:00,77.9,77.92,77.87,77.87,4900.0,57.5611,57.5759,57.5389,57.5389,4900.0
2012-01-12 13:30:00,77.88,77.98,77.86,77.98,23800.0,57.5463,57.6202,57.5315,57.6202,23800.0
2012-01-12 13:35:00,77.98,78.01,77.79,77.79,5700.0,57.6202,57.6424,57.4798,57.4798,5700.0
2012-01-12 13:40:00,77.8,77.95,77.77,77.9,14100.0,57.4872,57.598,57.465,57.5611,14100.0
2012-01-12 13:45:00,77.91,78.02,77.9,78.01,10000.0,57.5685,57.6498,57.5611,57.6424,10000.0
2012-01-12 13:50:00,78.0,78.05,77.97,78.05,19700.0,57.635,57.6719,57.6128,57.6719,19700.0
2012-01-12 13:55:00,78.07,78.22,78.07,78.18,21900.0,57.6867,57.7975,57.6867,57.768,21900.0
2012-01-12 14:00:00,78.16,78.25,78.14,78.24,14600.0,57.7532,57.8197,57.7384,57.8123,14600.0
2012-01-12 14:05:00,78.24,78.24,78.13,78.13,9500.0,57.8123,57.8123,57.731,57.731,9500.0
2012-01-12 14:10:00,78.14,78.19,78.12,78.17,17000.0,57.7384,57.7754,57.7236,57.7606,17000.0
2012-01-12 14:15:00,78.17,78.24,78.1,78.19,14100.0,57.7606,57.8123,57.7089,57.7754,14100.0
2012-01-12 14:20:00,78.18,78.23,78.14,78.22,15700.0,57.768,57.8049,57.7384,57.7975,15700.0
2012-01-12 14:25:00,78.23,78.3,78.22,78.3,16100.0,57.8049,57.8566,57.7975,57.8566,16100.0
2012-01-12 14:30:00,78.28,78.33,78.24,78.33,13900.0,57.8419,57.8788,57.8123,57.8788,13900.0
2012-01-12 14:35:00,78.33,78.5,78.33,78.44,39000.0,57.8788,58.0044,57.8788,57.9601,39000.0
2012-01-12 14:40:00,78.43,78.44,78.37,78.39,14400.0,57.9527,57.9601,57.9084,57.9231,14400.0
2012-01-12 14:45:00,78.4,78.45,78.28,78.29,13900.0,57.9305,57.9675,57.8419,57.8493,13900.0
2012-01-12 14:50:00,78.28,78.3,78.25,78.3,15800.0,57.8419,57.8566,57.8197,57.8566,15800.0
2012-01-12 14:55:00,78.29,78.34,78.24,78.32,19100.0,57.8493,57.8862,57.8123,57.8714,19100.0
2012-01-12 15:00:00,78.32,78.33,78.25,78.26,10700.0,57.8714,57.8788,57.8197,57.8271,10700.0
2012-01-12 15:05:00,78.26,78.37,78.23,78.36,20600.0,57.8271,57.9084,57.8049,57.901,20600.0
2012-01-12 15:10:00,78.35,78.39,78.26,78.39,26700.0,57.8936,57.9231,57.8271,57.9231,26700.0
2012-01-12 15:15:00,78.38,78.44,78.32,78.42,31800.0,57.9158,57.9601,57.8714,57.9453,31800.0
2012-01-12 15:20:00,78.42,78.47,78.4,78.41,29100.0,57.9453,57.9823,57.9305,57.9379,29100.0
2012-01-12 15:25:00,78.41,78.41,78.27,78.27,12500.0,57.9379,57.9379,57.8345,57.8345,12500.0
2012-01-12 15:30:00,78.28,78.29,78.23,78.24,28200.0,57.8419,57.8493,57.8049,57.8123,28200.0
2012-01-12 15:35:00,78.24,78.33,78.23,78.31,38600.0,57.8123,57.8788,57.8049,57.864,38600.0
2012-01-12 15:40:00,78.31,78.35,78.28,78.35,33900.0,57.864,57.8936,57.8419,57.8936,33900.0
2012-01-12 15:45:00,78.35,78.43,78.32,78.36,37800.0,57.8936,57.9527,57.8714,57.901,37800.0
2012-01-12 15:50:00,78.35,78.35,78.3,78.33,33500.0,57.8936,57.8936,57.8566,57.8788,33500.0
2012-01-12 15:55:00,78.32,78.35,78.24,78.25,82300.0,57.8714,57.8936,57.8123,57.8197,82300.0
2012-01-13 09:30:00,77.49,77.49,76.23,76.38,138800.0,57.2581,57.2581,56.3271,56.4379,138800.0
2012-01-13 09:35:00,76.45,76.6,76.33,76.4,62400.0,56.4897,56.6005,56.401,56.4527,62400.0
2012-01-13 09:40:00,76.39,76.43,75.73,75.77,119700.0,56.4453,56.4749,55.9576,55.9872,119700.0
2012-01-13 09:45:00,75.77,76.17,75.76,76.05,123200.0,55.9872,56.2828,55.9798,56.1941,123200.0
2012-01-13 09:50:00,76.03,76.2,75.99,76.18,53700.0,56.1793,56.3049,56.1498,56.2902,53700.0
2012-01-13 09:55:00,76.16,76.2,75.78,75.99,62100.0,56.2754,56.3049,55.9946,56.1498,62100.0
2012-01-13 10:00:00,76.0,76.01,75.8,75.91,90200.0,56.1572,56.1645,56.0094,56.0907,90200.0
2012-01-13 10:05:00,75.9,75.9,75.28,75.29,81900.0,56.0833,56.0833,55.6251,55.6325,81900.0
2012-01-13 10:10:00,75.28,75.4,74.99,75.38,116500.0,55.6251,55.7138,55.4109,55.699,116500.0
2012-01-13 10:15:00,75.38,75.39,75.07,75.2,75000.0,55.699,55.7064,55.47,55.566,75000.0
2012-01-13 10:20:00,75.2,75.37,75.12,75.31,33300.0,55.566,55.6916,55.5069,55.6473,33300.0
2012-01-13 10:25:00,75.35,75.59,75.32,75.39,36400.0,55.6769,55.8542,55.6547,55.7064,36400.0
2012-01-13 10:30:00,75.39,75.61,75.34,75.55,38000.0,55.7064,55.869,55.6695,55.8246,38000.0
2012-01-13 10:35:00,75.57,75.71,75.39,75.51,49100.0,55.8394,55.9429,55.7064,55.7951,49100.0
2012-01-13 10:40:00,75.48,75.54,75.35,75.44,36600.0,55.7729,55.8173,55.6769,55.7434,36600.0
2012-01-13 10:45:00,75.45,75.64,75.41,75.41,41700.0,55.7508,55.8911,55.7212,55.7212,41700.0
2012-01-13 10:50:00,75.41,75.57,75.34,75.39,37600.0,55.7212,55.8394,55.6695,55.7064,37600.0
2012-01-13 10:55:00,75.39,75.55,75.38,75.54,48500.0,55.7064,55.8246,55.699,55.8173,48500.0
2012-01-13 11:00:00,75.52,75.74,75.48,75.66,36800.0,55.8025,55.965,55.7729,55.9059,36800.0
2012-01-13 11:05:00,75.68,75.85,75.65,75.65,18000.0,55.9207,56.0463,55.8985,55.8985,18000.0
2012-01-13 11:10:00,75.66,75.71,75.6,75.64,16800.0,55.9059,55.9429,55.8616,55.8911,16800.0
2012-01-13 11:15:00,75.68,75.86,75.68,75.8,52200.0,55.9207,56.0537,55.9207,56.0094,52200.0
2012-01-13 11:20:00,75.8,75.98,75.8,75.91,40600.0,56.0094,56.1424,56.0094,56.0907,40600.0
2012-01-13 11:25:00,75.9,75.94,75.83,75.87,31600.0,56.0833,56.1128,56.0315,56.0611,31600.0
2012-01-13 11:30:00,75.88,75.94,75.83,75.9,28100.0,56.0685,56.1128,56.0315,56.0833,28100.0
2012-01-13 11:35:00,75.89,75.91,75.86,75.9,25000.0,56.0759,56.0907,56.0537,56.0833,25000.0
2012-01-13 11:40:00,75.9,76.09,75.89,76.09,31000.0,56.0833,56.2237,56.0759,56.2237,31000.0
2012-01-13 11:45:00,76.12,76.12,76.01,76.12,7900.0,56.2458,56.2458,56.1645,56.2458,7900.0
2012-01-13 11:50:00,76.14,76.24,76.04,76.06,27000.0,56.2606,56.3345,56.1867,56.2015,27000.0
2012-01-13 11:55:00,76.06,76.13,76.03,76.08,19900.0,56.2015,56.2532,56.1793,56.2163,19900.0
2012-01-13 12:00:00,76.07,76.08,75.94,75.98,19000.0,56.2089,56.2163,56.1128,56.1424,19000.0
2012-01-13 12:05:00,75.96,75.99,75.86,75.92,14800.0,56.1276,56.1498,56.0537,56.098,14800.0
2012-01-13 12:10:00,75.92,75.92,75.78,75.83,18300.0,56.098,56.098,55.9946,56.0315,18300.0
2012-01-13 12:15:00,75.85,75.93,75.64,75.66,25400.0,56.0463,56.1054,55.8911,55.9059,25400.0
2012-01-13 12:20:00,75.67,75.78,75.61,75.63,12600.0,55.9133,55.9946,55.869,55.8838,12600.0
2012-01-13 12:25:00,75.63,75.63,75.43,75.52,32800.0,55.8838,55.8838,55.736,55.8025,32800.0
2012-01-13 12:30:00,75.52,75.64,75.52,75.54,17900.0,55.8025,55.8911,55.8025,55.8173,17900.0
2012-01-13 12:35:00,75.53,75.61,75.51,75.61,20400.0,55.8099,55.869,55.7951,55.869,20400.0
2012-01-13 12:40:00,75.61,75.82,75.6,75.8,25100.0,55.869,56.0242,55.8616,56.0094,25100.0
2012-01-13 12:45:00,75.8,75.88,75.77,75.84,14400.0,56.0094,56.0685,55.9872,56.0389,14400.0
2012-01-13 12:50:00,75.86,75.92,75.76,75.92,24400.0,56.0537,56.098,55.9798,56.098,24400.0
2012-01-13 12:55:00,75.93,75.95,75.79,75.88,21600.0,56.1054,56.1202,56.002,56.0685,21600.0
2012-01-13 13:00:00,75.86,75.86,75.65,75.65,23400.0,56.0537,56.0537,55.8985,55.8985,23400.0
2012-01-13 13:05:00,75.63,75.79,75.56,75.69,18900.0,55.8838,56.002,55.832,55.9281,18900.0
2012-01-13 13:10:00,75.67,75.72,75.64,75.7,12900.0,55.9133,55.9503,55.8911,55.9355,12900.0
2012-01-13 13:15:00,75.69,75.69,75.57,75.67,26500.0,55.9281,55.9281,55.8394,55.9133,26500.0
2012-01-13 13:20:00,75.68,75.68,75.62,75.66,20800.0,55.9207,55.9207,55.8764,55.9059,20800.0
2012-01-13 13:25:00,75.66,75.68,75.6,75.66,19800.0,55.9059,55.9207,55.8616,55.9059,19800.0
2012-01-13 13:30:00,75.65,75.65,75.59,75.63,14900.0,55.8985,55.8985,55.8542,55.8838,14900.0
2012-01-13 13:35:00,75.63,75.67,75.54,75.61,18800.0,55.8838,55.9133,55.8173,55.869,18800.0
2012-01-13 13:40:00,75.61,75.62,75.49,75.6,17500.0,55.869,55.8764,55.7803,55.8616,17500.0
2012-01-13 13:45:00,75.6,75.7,75.6,75.69,15800.0,55.8616,55.9355,55.8616,55.9281,15800.0
2012-01-13 13:50:00,75.68,75.85,75.64,75.79,30400.0,55.9207,56.0463,55.8911,56.002,30400.0
2012-01-13 13:55:00,75.8,75.92,75.78,75.9,44700.0,56.0094,56.098,55.9946,56.0833,44700.0
2012-01-13 14:00:00,75.9,75.94,75.77,75.8,12600.0,56.0833,56.1128,55.9872,56.0094,12600.0
2012-01-13 14:05:00,75.79,75.79,75.71,75.74,11500.0,56.002,56.002,55.9429,55.965,11500.0
2012-01-13 14:10:00,75.74,75.89,75.74,75.88,9400.0,55.965,56.0759,55.965,56.0685,9400.0
2012-01-13 14:15:00,75.9,75.96,75.83,75.88,18300.0,56.0833,56.1276,56.0315,56.0685,18300.0
2012-01-13 14:20:00,75.89,75.99,75.89,75.96,10400.0,56.0759,56.1498,56.0759,56.1276,10400.0
2012-01-13 14:25:00,75.97,76.06,75.96,76.01,13000.0,56.135,56.2015,56.1276,56.1645,13000.0
2012-01-13 14:30:00,76.0,76.07,75.98,76.03,28400.0,56.1572,56.2089,56.1424,56.1793,28400.0
2012-01-13 14:35:00,76.02,76.15,76.02,76.15,20500.0,56.1719,56.268,56.1719,56.268,20500.0
2012-01-13 14:40:00,76.14,76.17,76.11,76.14,15700.0,56.2606,56.2828,56.2384,56.2606,15700.0
2012-01-13 14:45:00,76.13,76.14,76.09,76.14,19500.0,56.2532,56.2606,56.2237,56.2606,19500.0
2012-01-13 14:50:00,76.14,76.18,76.09,76.17,14600.0,56.2606,56.2902,56.2237,56.2828,14600.0
2012-01-13 14:55:00,76.18,76.33,76.18,76.29,21100.0,56.2902,56.401,56.2902,56.3714,21100.0
2012-01-13 15:00:00,76.29,76.38,76.29,76.37,29100.0,56.3714,56.4379,56.3714,56.4306,29100.0
2012-01-13 15:05:00,76.36,76.58,76.35,76.58,36700.0,56.4232,56.5857,56.4158,56.5857,36700.0
2012-01-13 15:10:00,76.55,76.55,76.46,76.53,23200.0,56.5636,56.5636,56.4971,56.5488,23200.0
2012-01-13 15:15:00,76.53,76.59,76.47,76.49,30800.0,56.5488,56.5931,56.5044,56.5192,30800.0
2012-01-13 15:20:00,76.49,76.58,76.47,76.58,24600.0,56.5192,56.5857,56.5044,56.5857,24600.0
2012-01-13 15:25:00,76.57,76.6,76.52,76.58,14600.0,56.5783,56.6005,56.5414,56.5857,14600.0
2012-01-13 15:30:00,76.58,76.64,76.56,76.56,18800.0,56.5857,56.6301,56.5709,56.5709,18800.0
2012-01-13 15:35:00,76.57,76.69,76.54,76.58,35200.0,56.5783,56.667,56.5562,56.5857,35200.0
2012-01-13 15:40:00,76.59,76.65,76.52,76.53,47500.0,56.5931,56.6374,56.5414,56.5488,47500.0
2012-01-13 15:45:00,76.52,76.66,76.52,76.56,39100.0,56.5414,56.6448,56.5414,56.5709,39100.0
2012-01-13 15:50:00,76.55,76.61,76.48,76.48,29000.0,56.5636,56.6079,56.5118,56.5118,29000.0
2012-01-13 15:55:00,76.49,76.53,76.43,76.51,58800.0,56.5192,56.5488,56.4749,56.534,58800.0
2012-01-17 09:30:00,77.14,77.23,76.39,76.6,85000.0,56.9995,57.066,56.4453,56.6005,85000.0
2012-01-17 09:35:00,76.61,76.72,76.61,76.69,52300.0,56.6079,56.6892,56.6079,56.667,52300.0
2012-01-17 09:40:00,76.7,76.7,75.92,75.92,87300.0,56.6744,56.6744,56.098,56.098,87300.0
2012-01-17 09:45:00,75.94,76.05,75.86,75.86,63800.0,56.1128,56.1941,56.0537,56.0537,63800.0
2012-01-17 09:50:00,75.87,75.93,75.56,75.68,82500.0,56.0611,56.1054,55.832,55.9207,82500.0
2012-01-17 09:55:00,75.66,75.71,75.52,75.64,69400.0,55.9059,55.9429,55.8025,55.8911,69400.0
2012-01-17 10:00:00,75.64,75.7,75.43,75.46,50400.0,55.8911,55.9355,55.736,55.7581,50400.0
2012-01-17 10:05:00,75.46,75.48,75.36,75.41,57800.0,55.7581,55.7729,55.6843,55.7212,57800.0
2012-01-17 10:10:00,75.39,75.4,75.25,75.37,37700.0,55.7064,55.7138,55.603,55.6916,37700.0
2012-01-17 10:15:00,75.36,75.38,75.07,75.07,88500.0,55.6843,55.699,55.47,55.47,88500.0
2012-01-17 10:20:00,75.07,75.18,75.01,75.13,67900.0,55.47,55.5512,55.4256,55.5143,67900.0
2012-01-17 10:25:00,75.14,75.15,75.0,75.01,60500.0,55.5217,55.5291,55.4182,55.4256,60500.0
2012-01-17 10:30:00,75.03,75.11,75.02,75.08,39200.0,55.4404,55.4995,55.433,55.4774,39200.0
2012-01-17 10:35:00,75.08,75.27,75.08,75.27,43200.0,55.4774,55.6177,55.4774,55.6177,43200.0
2012-01-17 10:40:00,75.26,75.38,75.2,75.37,29400.0,55.6104,55.699,55.566,55.6916,29400.0
2012-01-17 10:45:00,75.37,75.37,75.19,75.22,22200.0,55.6916,55.6916,55.5586,55.5808,22200.0
2012-01-17 10:50:00,75.22,75.33,75.2,75.33,29900.0,55.5808,55.6621,55.566,55.6621,29900.0
2012-01-17 10:55:00,75.34,75.43,75.32,75.39,26600.0,55.6695,55.736,55.6547,55.7064,26600.0
2012-01-17 11:00:00,75.39,75.47,75.37,75.44,24900.0,55.7064,55.7655,55.6916,55.7434,24900.0
2012-01-17 11:05:00,75.43,75.47,75.39,75.47,17500.0,55.736,55.7655,55.7064,55.7655,17500.0
2012-01-17 11:10:00,75.47,75.54,75.42,75.5,22600.0,55.7655,55.8173,55.7286,55.7877,22600.0
2012-01-17 11:15:00,75.48,75.59,75.47,75.53,20400.0,55.7729,55.8542,55.7655,55.8099,20400.0
2012-01-17 11:20:00,75.54,75.61,75.51,75.51,23100.0,55.8173,55.869,55.7951,55.7951,23100.0
2012-01-17 11:25:00,75.52,75.64,75.52,75.62,11900.0,55.8025,55.8911,55.8025,55.8764,11900.0
2012-01-17 11:30:00,75.63,75.73,75.63,75.67,8600.0,55.8838,55.9576,55.8838,55.9133,8600.0
2012-01-17 11:35:00,75.68,75.8,75.68,75.73,11900.0,55.9207,56.0094,55.9207,55.9576,11900.0
2012-01-17 11:40:00,75.76,75.8,75.71,75.73,6300.0,55.9798,56.0094,55.9429,55.9576,6300.0
2012-01-17 11:45:00,75.73,75.82,75.72,75.78,23500.0,55.9576,56.0242,55.9503,55.9946,23500.0
2012-01-17 11:50:00,75.77,75.82,75.77,75.78,12800.0,55.9872,56.0242,55.9872,55.9946,12800.0
2012-01-17 11:55:00,75.77,75.78,75.71,75.78,7000.0,55.9872,55.9946,55.9429,55.9946,7000.0
2012-01-17 12:00:00,75.8,75.81,75.72,75.73,18700.0,56.0094,56.0168,55.9503,55.9576,18700.0
2012-01-17 12:05:00,75.74,75.8,75.74,75.78,9300.0,55.965,56.0094,55.965,55.9946,9300.0
2012-01-17 12:10:00,75.8,75.88,75.76,75.76,25000.0,56.0094,56.0685,55.9798,55.9798,25000.0
2012-01-17 12:15:00,75.77,75.92,75.73,75.92,13400.0,55.9872,56.098,55.9576,56.098,13400.0
2012-01-17 12:20:00,75.9,75.95,75.86,75.95,17200.0,56.0833,56.1202,56.0537,56.1202,17200.0
2012-01-17 12:25:00,75.95,75.97,75.89,75.89,12800.0,56.1202,56.135,56.0759,56.0759,12800.0
2012-01-17 12:30:00,75.9,75.92,75.84,75.88,13400.0,56.0833,56.098,56.0389,56.0685,13400.0
2012-01-17 12:35:00,75.9,75.92,75.67,75.71,29500.0,56.0833,56.098,55.9133,55.9429,29500.0
2012-01-17 12:40:00,75.74,75.8,75.73,75.75,11600.0,55.965,56.0094,55.9576,55.9724,11600.0
2012-01-17 12:45:00,75.74,75.86,75.74,75.8,10800.0,55.965,56.0537,55.965,56.0094,10800.0
2012-01-17 12:50:00,75.81,75.9,75.78,75.87,13100.0,56.0168,56.0833,55.9946,56.0611,13100.0
2012-01-17 12:55:00,75.86,75.96,75.85,75.92,22700.0,56.0537,56.1276,56.0463,56.098,22700.0
2012-01-17 13:00:00,75.91,75.94,75.86,75.91,46200.0,56.0907,56.1128,56.0537,56.0907,46200.0
2012-01-17 13:05:00,75.93,75.97,75.88,75.9,31000.0,56.1054,56.135,56.0685,56.0833,31000.0
2012-01-17 13:10:00,75.9,75.98,75.89,75.98,40400.0,56.0833,56.1424,56.0759,56.1424,40400.0
2012-01-17 13:15:00,75.98,76.01,75.94,75.99,14300.0,56.1424,56.1645,56.1128,56.1498,14300.0
2012-01-17 13:20:00,75.98,76.01,75.97,75.99,5400.0,56.1424,56.1645,56.135,56.1498,5400.0
2012-01-17 13:25:00,76.0,76.03,75.95,76.0,15500.0,56.1572,56.1793,56.1202,56.1572,15500.0
2012-01-17 13:30:00,75.98,76.01,75.94,75.94,20000.0,56.1424,56.1645,56.1128,56.1128,20000.0
2012-01-17 13:35:00,75.95,75.99,75.93,75.96,25700.0,56.1202,56.1498,56.1054,56.1276,25700.0
2012-01-17 13:40:00,75.98,75.98,75.94,75.97,17500.0,56.1424,56.1424,56.1128,56.135,17500.0
2012-01-17 13:45:00,75.98,76.12,75.97,76.1,17100.0,56.1424,56.2458,56.135,56.231,17100.0
2012-01-17 13:50:00,76.1,76.11,76.02,76.02,26400.0,56.231,56.2384,56.1719,56.1719,26400.0
2012-01-17 13:55:00,76.02,76.05,75.96,75.99,13100.0,56.1719,56.1941,56.1276,56.1498,13100.0
2012-01-17 14:00:00,75.97,76.05,75.97,76.04,14900.0,56.135,56.1941,56.135,56.1867,14900.0
2012-01-17 14:05:00,76.05,76.1,75.99,75.99,40200.0,56.1941,56.231,56.1498,56.1498,40200.0
2012-01-17 14:10:00,75.99,76.02,75.96,75.98,20900.0,56.1498,56.1719,56.1276,56.1424,20900.0
2012-01-17 14:15:00,75.97,76.06,75.92,76.06,14300.0,56.135,56.2015,56.098,56.2015,14300.0
2012-01-17 14:20:00,76.08,76.18,76.07,76.16,14300.0,56.2163,56.2902,56.2089,56.2754,14300.0
2012-01-17 14:25:00,76.17,76.21,76.09,76.14,28000.0,56.2828,56.3123,56.2237,56.2606,28000.0
2012-01-17 14:30:00,76.13,76.16,75.99,76.06,22100.0,56.2532,56.2754,56.1498,56.2015,22100.0
2012-01-17 14:35:00,76.04,76.05,75.96,75.96,12100.0,56.1867,56.1941,56.1276,56.1276,12100.0
2012-01-17 14:40:00,75.96,76.07,75.94,76.05,29000.0,56.1276,56.2089,56.1128,56.1941,29000.0
2012-01-17 14:45:00,76.05,76.07,75.99,76.02,16500.0,56.1941,56.2089,56.1498,56.1719,16500.0
2012-01-17 14:50:00,76.03,76.06,75.99,75.99,17100.0,56.1793,56.2015,56.1498,56.1498,17100.0
2012-01-17 14:55:00,76.02,76.13,75.99,76.11,16600.0,56.1719,56.2532,56.1498,56.2384,16600.0
2012-01-17 15:00:00,76.1,76.16,76.09,76.14,19700.0,56.231,56.2754,56.2237,56.2606,19700.0
2012-01-17 15:05:00,76.12,76.14,76.02,76.05,21200.0,56.2458,56.2606,56.1719,56.1941,21200.0
2012-01-17 15:10:00,76.02,76.11,76.0,76.08,23400.0,56.1719,56.2384,56.1572,56.2163,23400.0
2012-01-17 15:15:00,76.09,76.09,75.99,76.0,25300.0,56.2237,56.2237,56.1498,56.1572,25300.0
2012-01-17 15:20:00,76.01,76.06,75.98,75.98,31000.0,56.1645,56.2015,56.1424,56.1424,31000.0
2012-01-17 15:25:00,75.97,76.14,75.95,76.14,41800.0,56.135,56.2606,56.1202,56.2606,41800.0
2012-01-17 15:30:00,76.13,76.17,76.07,76.16,43300.0,56.2532,56.2828,56.2089,56.2754,43300.0
2012-01-17 15:35:00,76.17,76.27,76.16,76.26,44300.0,56.2828,56.3567,56.2754,56.3493,44300.0
2012-01-17 15:40:00,76.26,76.38,76.24,76.37,66100.0,56.3493,56.4379,56.3345,56.4306,66100.0
2012-01-17 15:45:00,76.38,76.49,76.38,76.41,135900.0,56.4379,56.5192,56.4379,56.4601,135900.0
2012-01-17 15:50:00,76.42,76.42,76.35,76.36,85600.0,56.4675,56.4675,56.4158,56.4232,85600.0
2012-01-17 15:55:00,76.36,76.39,76.21,76.26,195200.0,56.4232,56.4453,56.3123,56.3493,195200.0
2012-01-18 09:30:00,76.0,76.11,75.8,75.89,59100.0,56.1572,56.2384,56.0094,56.0759,59100.0
2012-01-18 09:35:00,75.89,76.15,75.89,76.05,46400.0,56.0759,56.268,56.0759,56.1941,46400.0
2012-01-18 09:40:00,76.03,76.29,75.89,76.29,77300.0,56.1793,56.3714,56.0759,56.3714,77300.0
2012-01-18 09:45:00,76.27,76.38,76.21,76.38,31500.0,56.3567,56.4379,56.3123,56.4379,31500.0
2012-01-18 09:50:00,76.33,76.46,76.31,76.41,38800.0,56.401,56.4971,56.3862,56.4601,38800.0
2012-01-18 09:55:00,76.44,76.48,76.34,76.37,13600.0,56.4823,56.5118,56.4084,56.4306,13600.0
2012-01-18 10:00:00,76.37,76.57,76.37,76.43,57500.0,56.4306,56.5783,56.4306,56.4749,57500.0
2012-01-18 10:05:00,76.45,76.58,76.43,76.53,22500.0,56.4897,56.5857,56.4749,56.5488,22500.0
2012-01-18 10:10:00,76.55,76.55,76.38,76.39,50200.0,56.5636,56.5636,56.4379,56.4453,50200.0
2012-01-18 10:15:00,76.4,76.46,76.28,76.43,31300.0,56.4527,56.4971,56.364,56.4749,31300.0
2012-01-18 10:20:00,76.43,76.61,76.4,76.57,40300.0,56.4749,56.6079,56.4527,56.5783,40300.0
2012-01-18 10:25:00,76.58,76.65,76.53,76.64,20700.0,56.5857,56.6374,56.5488,56.6301,20700.0
2012-01-18 10:30:00,76.62,76.68,76.39,76.43,55300.0,56.6153,56.6596,56.4453,56.4749,55300.0
2012-01-18 10:35:00,76.43,76.48,76.37,76.39,34400.0,56.4749,56.5118,56.4306,56.4453,34400.0
2012-01-18 10:40:00,76.4,76.49,76.37,76.49,26600.0,56.4527,56.5192,56.4306,56.5192,26600.0
2012-01-18 10:45:00,76.49,76.55,76.43,76.45,44400.0,56.5192,56.5636,56.4749,56.4897,44400.0
2012-01-18 10:50:00,76.44,76.53,76.41,76.52,21100.0,56.4823,56.5488,56.4601,56.5414,21100.0
2012-01-18 10:55:00,76.51,76.58,76.45,76.48,15300.0,56.534,56.5857,56.4897,56.5118,15300.0
2012-01-18 11:00:00,76.48,76.55,76.46,76.47,32400.0,56.5118,56.5636,56.4971,56.5044,32400.0
2012-01-18 11:05:00,76.47,76.48,76.2,76.25,43600.0,56.5044,56.5118,56.3049,56.3419,43600.0
2012-01-18 11:10:00,76.26,76.33,76.12,76.14,26200.0,56.3493,56.401,56.2458,56.2606,26200.0
2012-01-18 11:15:00,76.18,76.2,75.98,76.0,16300.0,56.2902,56.3049,56.1424,56.1572,16300.0
2012-01-18 11:20:00,76.0,76.1,75.87,75.95,51800.0,56.1572,56.231,56.0611,56.1202,51800.0
2012-01-18 11:25:00,75.95,75.95,75.78,75.78,25400.0,56.1202,56.1202,55.9946,55.9946,25400.0
2012-01-18 11:30:00,75.78,75.87,75.68,75.68,32100.0,55.9946,56.0611,55.9207,55.9207,32100.0
2012-01-18 11:35:00,75.71,75.76,75.56,75.72,118900.0,55.9429,55.9798,55.832,55.9503,118900.0
2012-01-18 11:40:00,75.72,75.92,75.72,75.9,10600.0,55.9503,56.098,55.9503,56.0833,10600.0
2012-01-18 11:45:00,75.9,75.93,75.79,75.84,15200.0,56.0833,56.1054,56.002,56.0389,15200.0
2012-01-18 11:50:00,75.8,75.82,75.62,75.62,35700.0,56.0094,56.0242,55.8764,55.8764,35700.0
2012-01-18 11:55:00,75.63,75.69,75.54,75.68,9300.0,55.8838,55.9281,55.8173,55.9207,9300.0
2012-01-18 12:00:00,75.67,75.69,75.67,75.67,10200.0,55.9133,55.9281,55.9133,55.9133,10200.0
2012-01-18 12:05:00,75.68,75.78,75.68,75.74,13700.0,55.9207,55.9946,55.9207,55.965,13700.0
2012-01-18 12:10:00,75.74,75.87,75.74,75.87,21900.0,55.965,56.0611,55.965,56.0611,21900.0
2012-01-18 12:15:00,75.87,75.88,75.76,75.85,32900.0,56.0611,56.0685,55.9798,56.0463,32900.0
2012-01-18 12:20:00,75.85,75.97,75.85,75.92,43300.0,56.0463,56.135,56.0463,56.098,43300.0
2012-01-18 12:25:00,75.92,76.05,75.92,75.98,20600.0,56.098,56.1941,56.098,56.1424,20600.0
2012-01-18 12:30:00,75.98,76.05,75.94,75.96,14400.0,56.1424,56.1941,56.1128,56.1276,14400.0
2012-01-18 12:35:00,75.95,76.03,75.95,75.98,14000.0,56.1202,56.1793,56.1202,56.1424,14000.0
2012-01-18 12:40:00,75.98,76.15,75.94,76.08,12100.0,56.1424,56.268,56.1128,56.2163,12100.0
2012-01-18 12:45:00,76.07,76.18,76.07,76.14,8800.0,56.2089,56.2902,56.2089,56.2606,8800.0
2012-01-18 12:50:00,76.14,76.14,76.11,76.13,6100.0,56.2606,56.2606,56.2384,56.2532,6100.0
2012-01-18 12:55:00,76.12,76.15,76.08,76.09,9000.0,56.2458,56.268,56.2163,56.2237,9000.0
2012-01-18 13:00:00,76.11,76.11,75.97,75.97,10500.0,56.2384,56.2384,56.135,56.135,10500.0
2012-01-18 13:05:00,75.97,75.99,75.91,75.98,19000.0,56.135,56.1498,56.0907,56.1424,19000.0
2012-01-18 13:10:00,75.97,76.05,75.94,75.96,13600.0,56.135,56.1941,56.1128,56.1276,13600.0
2012-01-18 13:15:00,75.95,75.95,75.8,75.81,24200.0,56.1202,56.1202,56.0094,56.0168,24200.0
2012-01-18 13:20:00,75.81,75.84,75.74,75.75,19300.0,56.0168,56.0389,55.965,55.9724,19300.0
2012-01-18 13:25:00,75.76,75.9,75.75,75.87,11300.0,55.9798,56.0833,55.9724,56.0611,11300.0
2012-01-18 13:30:00,75.88,75.99,75.87,75.94,16300.0,56.0685,56.1498,56.0611,56.1128,16300.0
2012-01-18 13:35:00,75.94,75.94,75.79,75.8,5100.0,56.1128,56.1128,56.002,56.0094,5100.0
2012-01-18 13:40:00,75.8,75.82,75.7,75.72,14500.0,56.0094,56.0242,55.9355,55.9503,14500.0
2012-01-18 13:45:00,75.73,75.8,75.68,75.69,14400.0,55.9576,56.0094,55.9207,55.9281,14400.0
2012-01-18 13:50:00,75.68,75.68,75.47,75.49,21300.0,55.9207,55.9207,55.7655,55.7803,21300.0
2012-01-18 13:55:00,75.49,75.57,75.49,75.57,28500.0,55.7803,55.8394,55.7803,55.8394,28500.0
2012-01-18 14:00:00,75.57,75.71,75.54,75.7,28000.0,55.8394,55.9429,55.8173,55.9355,28000.0
2012-01-18 14:05:00,75.7,75.71,75.64,75.67,31000.0,55.9355,55.9429,55.8911,55.9133,31000.0
2012-01-18 14:10:00,75.67,75.78,75.65,75.78,19900.0,55.9133,55.9946,55.8985,55.9946,19900.0
2012-01-18 14:15:00,75.78,75.85,75.76,75.76,16300.0,55.9946,56.0463,55.9798,55.9798,16300.0
2012-01-18 14:20:00,75.76,75.79,75.63,75.64,23700.0,55.9798,56.002,55.8838,55.8911,23700.0
2012-01-18 14:25:00,75.64,75.74,75.64,75.74,13800.0,55.8911,55.965,55.8911,55.965,13800.0
2012-01-18 14:30:00,75.73,75.74,75.5,75.52,29400.0,55.9576,55.965,55.7877,55.8025,29400.0
2012-01-18 14:35:00,75.52,75.58,75.48,75.53,29200.0,55.8025,55.8468,55.7729,55.8099,29200.0
2012-01-18 14:40:00,75.52,75.67,75.52,75.64,23100.0,55.8025,55.9133,55.8025,55.8911,23100.0
2012-01-18 14:45:00,75.63,75.64,75.57,75.59,18200.0,55.8838,55.8911,55.8394,55.8542,18200.0
2012-01-18 14:50:00,75.59,75.6,75.49,75.55,36000.0,55.8542,55.8616,55.7803,55.8246,36000.0
2012-01-18 14:55:00,75.55,75.66,75.54,75.66,22300.0,55.8246,55.9059,55.8173,55.9059,22300.0
2012-01-18 15:00:00,75.66,75.77,75.65,75.76,34500.0,55.9059,55.9872,55.8985,55.9798,34500.0
2012-01-18 15:05:00,75.76,75.88,75.74,75.88,51700.0,55.9798,56.0685,55.965,56.0685,51700.0
2012-01-18 15:10:00,75.88,76.03,75.88,76.0,39900.0,56.0685,56.1793,56.0685,56.1572,39900.0
2012-01-18 15:15:00,76.0,76.07,75.89,75.9,56500.0,56.1572,56.2089,56.0759,56.0833,56500.0
2012-01-18 15:20:00,75.93,76.07,75.93,76.06,32500.0,56.1054,56.2089,56.1054,56.2015,32500.0
2012-01-18 15:25:00,76.07,76.12,76.02,76.02,43200.0,56.2089,56.2458,56.1719,56.1719,43200.0
2012-01-18 15:30:00,76.02,76.11,76.02,76.08,42900.0,56.1719,56.2384,56.1719,56.2163,42900.0
2012-01-18 15:35:00,76.08,76.17,76.08,76.14,40800.0,56.2163,56.2828,56.2163,56.2606,40800.0
2012-01-18 15:40:00,76.15,76.28,76.14,76.22,56300.0,56.268,56.364,56.2606,56.3197,56300.0
2012-01-18 15:45:00,76.23,76.33,76.2,76.21,82000.0,56.3271,56.401,56.3049,56.3123,82000.0
2012-01-18 15:50:00,76.21,76.29,76.21,76.28,58900.0,56.3123,56.3714,56.3123,56.364,58900.0
2012-01-18 15:55:00,76.28,76.33,76.24,76.31,164600.0,56.364,56.401,56.3345,56.3862,164600.0
2012-01-19 09:30:00,76.93,77.14,76.69,76.81,185400.0,56.8443,56.9995,56.667,56.7557,185400.0
2012-01-19 09:35:00,76.81,76.86,76.69,76.74,74100.0,56.7557,56.7926,56.667,56.7039,74100.0
2012-01-19 09:40:00,76.7,76.77,76.49,76.55,58800.0,56.6744,56.7261,56.5192,56.5636,58800.0
2012-01-19 09:45:00,76.54,76.72,76.49,76.7,114400.0,56.5562,56.6892,56.5192,56.6744,114400.0
2012-01-19 09:50:00,76.69,76.79,76.56,76.65,51400.0,56.667,56.7409,56.5709,56.6374,51400.0
2012-01-19 09:55:00,76.66,76.73,76.62,76.7,24600.0,56.6448,56.6966,56.6153,56.6744,24600.0
2012-01-19 10:00:00,76.69,76.96,76.49,76.49,81700.0,56.667,56.8665,56.5192,56.5192,81700.0
2012-01-19 10:05:00,76.48,76.55,76.32,76.36,70900.0,56.5118,56.5636,56.3936,56.4232,70900.0
2012-01-19 10:10:00,76.34,76.46,76.28,76.41,49200.0,56.4084,56.4971,56.364,56.4601,49200.0
2012-01-19 10:15:00,76.4,76.46,76.22,76.44,53000.0,56.4527,56.4971,56.3197,56.4823,53000.0
2012-01-19 10:20:00,76.45,76.58,76.39,76.51,54600.0,56.4897,56.5857,56.4453,56.534,54600.0
2012-01-19 10:25:00,76.5,76.69,76.44,76.65,27000.0,56.5266,56.667,56.4823,56.6374,27000.0
2012-01-19 10:30:00,76.62,76.74,76.59,76.64,21800.0,56.6153,56.7039,56.5931,56.6301,21800.0
2012-01-19 10:35:00,76.64,76.72,76.64,76.72,37700.0,56.6301,56.6892,56.6301,56.6892,37700.0
2012-01-19 10:40:00,76.74,76.87,76.73,76.85,48800.0,56.7039,56.8,56.6966,56.7852,48800.0
2012-01-19 10:45:00,76.86,76.92,76.82,76.92,48400.0,56.7926,56.837,56.7631,56.837,48400.0
2012-01-19 10:50:00,76.92,77.16,76.92,77.11,56900.0,56.837,57.0143,56.837,56.9773,56900.0
2012-01-19 10:55:00,77.11,77.29,77.09,77.17,75200.0,56.9773,57.1103,56.9626,57.0217,75200.0
2012-01-19 11:00:00,77.2,77.31,77.09,77.2,51500.0,57.0438,57.1251,56.9626,57.0438,51500.0
2012-01-19 11:05:00,77.21,77.26,77.16,77.24,34400.0,57.0512,57.0882,57.0143,57.0734,34400.0
2012-01-19 11:10:00,77.24,77.24,77.18,77.21,37200.0,57.0734,57.0734,57.0291,57.0512,37200.0
2012-01-19 11:15:00,77.22,77.24,77.09,77.15,40900.0,57.0586,57.0734,56.9626,57.0069,40900.0
2012-01-19 11:20:00,77.16,77.24,77.16,77.24,41200.0,57.0143,57.0734,57.0143,57.0734,41200.0
2012-01-19 11:25:00,77.24,77.25,77.17,77.23,37100.0,57.0734,57.0808,57.0217,57.066,37100.0
2012-01-19 11:30:00,77.24,77.26,77.21,77.22,71400.0,57.0734,57.0882,57.0512,57.0586,71400.0
2012-01-19 11:35:00,77.22,77.33,77.19,77.32,77500.0,57.0586,57.1399,57.0365,57.1325,77500.0
2012-01-19 11:40:00,77.32,77.46,77.32,77.43,69900.0,57.1325,57.236,57.1325,57.2138,69900.0
2012-01-19 11:45:00,77.43,77.44,77.3,77.31,42300.0,57.2138,57.2212,57.1177,57.1251,42300.0
2012-01-19 11:50:00,77.31,77.34,77.19,77.24,37000.0,57.1251,57.1473,57.0365,57.0734,37000.0
2012-01-19 11:55:00,77.23,77.34,77.23,77.32,35200.0,57.066,57.1473,57.066,57.1325,35200.0
2012-01-19 12:00:00,77.31,77.41,77.31,77.4,26100.0,57.1251,57.199,57.1251,57.1916,26100.0
2012-01-19 12:05:00,77.39,77.43,77.35,77.36,51200.0,57.1842,57.2138,57.1547,57.1621,51200.0
2012-01-19 12:10:00,77.36,77.51,77.36,77.45,41700.0,57.1621,57.2729,57.1621,57.2286,41700.0
2012-01-19 12:15:00,77.44,77.5,77.38,77.39,27000.0,57.2212,57.2655,57.1768,57.1842,27000.0
2012-01-19 12:20:00,77.38,77.41,77.33,77.33,50900.0,57.1768,57.199,57.1399,57.1399,50900.0
2012-01-19 12:25:00,77.32,77.32,77.2,77.24,28200.0,57.1325,57.1325,57.0438,57.0734,28200.0
2012-01-19 12:30:00,77.23,77.3,77.09,77.09,33200.0,57.066,57.1177,56.9626,56.9626,33200.0
2012-01-19 12:35:00,77.09,77.29,77.08,77.26,49000.0,56.9626,57.1103,56.9552,57.0882,49000.0
2012-01-19 12:40:00,77.26,77.33,77.26,77.31,29100.0,57.0882,57.1399,57.0882,57.1251,29100.0
2012-01-19 12:45:00,77.31,77.37,77.29,77.35,42900.0,57.1251,57.1695,57.1103,57.1547,42900.0
2012-01-19 12:50:00,77.33,77.46,77.33,77.41,20500.0,57.1399,57.236,57.1399,57.199,20500.0
2012-01-19 12:55:00,77.42,77.49,77.36,77.36,18400.0,57.2064,57.2581,57.1621,57.1621,18400.0
2012-01-19 13:00:00,77.36,77.45,77.34,77.43,30900.0,57.1621,57.2286,57.1473,57.2138,30900.0
2012-01-19 13:05:00,77.44,77.56,77.42,77.56,44800.0,57.2212,57.3099,57.2064,57.3099,44800.0
2012-01-19 13:10:00,77.57,77.58,77.44,77.52,54100.0,57.3172,57.3246,57.2212,57.2803,54100.0
2012-01-19 13:15:00,77.52,77.54,77.42,77.54,26500.0,57.2803,57.2951,57.2064,57.2951,26500.0
2012-01-19 13:20:00,77.53,77.62,77.53,77.56,24900.0,57.2877,57.3542,57.2877,57.3099,24900.0
2012-01-19 13:25:00,77.56,77.63,77.53,77.62,33300.0,57.3099,57.3616,57.2877,57.3542,33300.0
2012-01-19 13:30:00,77.65,77.67,77.59,77.67,40400.0,57.3764,57.3911,57.332,57.3911,40400.0
2012-01-19 13:35:00,77.66,77.68,77.49,77.53,26600.0,57.3837,57.3985,57.2581,57.2877,26600.0
2012-01-19 13:40:00,77.53,77.54,77.42,77.44,25100.0,57.2877,57.2951,57.2064,57.2212,25100.0
2012-01-19 13:45:00,77.43,77.53,77.43,77.52,35200.0,57.2138,57.2877,57.2138,57.2803,35200.0
2012-01-19 13:50:00,77.53,77.62,77.52,77.62,35100.0,57.2877,57.3542,57.2803,57.3542,35100.0
2012-01-19 13:55:00,77.62,77.77,77.62,77.73,45100.0,57.3542,57.465,57.3542,57.4355,45100.0
2012-01-19 14:00:00,77.72,77.8,77.69,77.76,43700.0,57.4281,57.4872,57.4059,57.4576,43700.0
2012-01-19 14:05:00,77.75,77.81,77.69,77.76,33000.0,57.4502,57.4946,57.4059,57.4576,33000.0
2012-01-19 14:10:00,77.77,77.83,77.73,77.74,34100.0,57.465,57.5094,57.4355,57.4429,34100.0
2012-01-19 14:15:00,77.73,77.76,77.69,77.71,36000.0,57.4355,57.4576,57.4059,57.4207,36000.0
2012-01-19 14:20:00,77.72,77.84,77.66,77.84,47400.0,57.4281,57.5167,57.3837,57.5167,47400.0
2012-01-19 14:25:00,77.83,77.94,77.83,77.86,40400.0,57.5094,57.5906,57.5094,57.5315,40400.0
2012-01-19 14:30:00,77.86,77.88,77.73,77.77,57000.0,57.5315,57.5463,57.4355,57.465,57000.0
2012-01-19 14:35:00,77.77,77.78,77.59,77.59,47300.0,57.465,57.4724,57.332,57.332,47300.0
2012-01-19 14:40:00,77.6,77.61,77.46,77.46,49700.0,57.3394,57.3468,57.236,57.236,49700.0
2012-01-19 14:45:00,77.46,77.55,77.4,77.44,54700.0,57.236,57.3025,57.1916,57.2212,54700.0
2012-01-19 14:50:00,77.44,77.58,77.44,77.56,34800.0,57.2212,57.3246,57.2212,57.3099,34800.0
2012-01-19 14:55:00,77.56,77.6,77.48,77.52,39100.0,57.3099,57.3394,57.2507,57.2803,39100.0
2012-01-19 15:00:00,77.51,77.58,77.51,77.52,24800.0,57.2729,57.3246,57.2729,57.2803,24800.0
2012-01-19 15:05:00,77.54,77.64,77.48,77.58,35000.0,57.2951,57.369,57.2507,57.3246,35000.0
2012-01-19 15:10:00,77.58,77.64,77.54,77.54,43900.0,57.3246,57.369,57.2951,57.2951,43900.0
2012-01-19 15:15:00,77.55,77.67,77.51,77.66,43000.0,57.3025,57.3911,57.2729,57.3837,43000.0
2012-01-19 15:20:00,77.65,77.83,77.65,77.81,45800.0,57.3764,57.5094,57.3764,57.4946,45800.0
2012-01-19 15:25:00,77.81,77.87,77.76,77.77,47000.0,57.4946,57.5389,57.4576,57.465,47000.0
2012-01-19 15:30:00,77.78,77.85,77.67,77.84,72600.0,57.4724,57.5241,57.3911,57.5167,72600.0
2012-01-19 15:35:00,77.85,77.9,77.74,77.88,66700.0,57.5241,57.5611,57.4429,57.5463,66700.0
2012-01-19 15:40:00,77.88,78.09,77.85,78.06,85200.0,57.5463,57.7015,57.5241,57.6793,85200.0
2012-01-19 15:45:00,78.06,78.06,77.83,77.85,96300.0,57.6793,57.6793,57.5094,57.5241,96300.0
2012-01-19 15:50:00,77.84,77.88,77.77,77.77,142100.0,57.5167,57.5463,57.465,57.465,142100.0
2012-01-19 15:55:00,77.78,77.98,77.75,77.92,185000.0,57.4724,57.6202,57.4502,57.5759,185000.0
2012-01-20 09:30:00,78.15,78.22,77.83,77.95,315000.0,57.7458,57.7975,57.5094,57.598,315000.0
2012-01-20 09:35:00,77.95,77.95,77.66,77.74,50500.0,57.598,57.598,57.3837,57.4429,50500.0
2012-01-20 09:40:00,77.75,77.94,77.64,77.71,67100.0,57.4502,57.5906,57.369,57.4207,67100.0
2012-01-20 09:45:00,77.72,77.97,77.51,77.91,63200.0,57.4281,57.6128,57.2729,57.5685,63200.0
2012-01-20 09:50:00,77.91,78.07,77.35,77.41,63300.0,57.5685,57.6867,57.1547,57.199,63300.0
2012-01-20 09:55:00,77.39,77.6,77.37,77.55,21300.0,57.1842,57.3394,57.1695,57.3025,21300.0
2012-01-20 10:00:00,77.62,77.69,77.45,77.53,51500.0,57.3542,57.4059,57.2286,57.2877,51500.0
2012-01-20 10:05:00,77.51,77.51,77.17,77.34,41300.0,57.2729,57.2729,57.0217,57.1473,41300.0
2012-01-20 10:10:00,77.34,77.42,77.3,77.37,29600.0,57.1473,57.2064,57.1177,57.1695,29600.0
2012-01-20 10:15:00,77.35,77.37,76.88,76.9,37200.0,57.1547,57.1695,56.8074,56.8222,37200.0
2012-01-20 10:20:00,76.9,77.01,76.85,76.9,33800.0,56.8222,56.9035,56.7852,56.8222,33800.0
2012-01-20 10:25:00,76.9,76.93,76.74,76.87,49200.0,56.8222,56.8443,56.7039,56.8,49200.0
2012-01-20 10:30:00,76.86,76.98,76.79,76.94,27200.0,56.7926,56.8813,56.7409,56.8517,27200.0
2012-01-20 10:35:00,76.95,76.99,76.84,76.84,28100.0,56.8591,56.8887,56.7778,56.7778,28100.0
2012-01-20 10:40:00,76.84,77.01,76.75,76.92,31200.0,56.7778,56.9035,56.7113,56.837,31200.0
2012-01-20 10:45:00,76.95,76.99,76.72,76.75,34200.0,56.8591,56.8887,56.6892,56.7113,34200.0
2012-01-20 10:50:00,76.75,76.77,76.65,76.69,34200.0,56.7113,56.7261,56.6374,56.667,34200.0
2012-01-20 10:55:00,76.71,76.73,76.64,76.65,25700.0,56.6818,56.6966,56.6301,56.6374,25700.0
2012-01-20 11:00:00,76.67,76.73,76.58,76.62,27700.0,56.6522,56.6966,56.5857,56.6153,27700.0
2012-01-20 11:05:00,76.61,76.74,76.58,76.69,21800.0,56.6079,56.7039,56.5857,56.667,21800.0
2012-01-20 11:10:00,76.71,76.81,76.63,76.81,17500.0,56.6818,56.7557,56.6227,56.7557,17500.0
2012-01-20 11:15:00,76.78,76.89,76.78,76.87,11600.0,56.7335,56.8148,56.7335,56.8,11600.0
2012-01-20 11:20:00,76.89,77.06,76.87,77.04,12300.0,56.8148,56.9404,56.8,56.9256,12300.0
2012-01-20 11:25:00,77.06,77.08,76.98,77.06,11600.0,56.9404,56.9552,56.8813,56.9404,11600.0
2012-01-20 11:30:00,77.04,77.05,76.9,76.93,9400.0,56.9256,56.933,56.8222,56.8443,9400.0
2012-01-20 11:35:00,76.92,77.05,76.9,77.04,11300.0,56.837,56.933,56.8222,56.9256,11300.0
2012-01-20 11:40:00,77.06,77.15,77.06,77.11,7900.0,56.9404,57.0069,56.9404,56.9773,7900.0
2012-01-20 11:45:00,77.09,77.16,77.08,77.12,9600.0,56.9626,57.0143,56.9552,56.9847,9600.0
2012-01-20 11:50:00,77.11,77.13,77.09,77.11,7700.0,56.9773,56.9921,56.9626,56.9773,7700.0
2012-01-20 11:55:00,77.14,77.16,77.1,77.13,9500.0,56.9995,57.0143,56.97,56.9921,9500.0
2012-01-20 12:00:00,77.13,77.17,77.13,77.17,7100.0,56.9921,57.0217,56.9921,57.0217,7100.0
2012-01-20 12:05:00,77.17,77.19,77.12,77.14,7400.0,57.0217,57.0365,56.9847,56.9995,7400.0
2012-01-20 12:10:00,77.15,77.25,77.15,77.25,6900.0,57.0069,57.0808,57.0069,57.0808,6900.0
2012-01-20 12:15:00,77.25,77.26,77.14,77.15,5500.0,57.0808,57.0882,56.9995,57.0069,5500.0
2012-01-20 12:20:00,77.19,77.22,77.16,77.22,6800.0,57.0365,57.0586,57.0143,57.0586,6800.0
2012-01-20 12:25:00,77.2,77.21,77.14,77.14,7600.0,57.0438,57.0512,56.9995,56.9995,7600.0
2012-01-20 12:30:00,77.16,77.2,77.14,77.2,7100.0,57.0143,57.0438,56.9995,57.0438,7100.0
2012-01-20 12:35:00,77.19,77.19,77.13,77.14,6400.0,57.0365,57.0365,56.9921,56.9995,6400.0
2012-01-20 12:40:00,77.14,77.18,77.14,77.15,7100.0,56.9995,57.0291,56.9995,57.0069,7100.0
2012-01-20 12:45:00,77.16,77.16,77.09,77.12,10600.0,57.0143,57.0143,56.9626,56.9847,10600.0
2012-01-20 12:50:00,77.13,77.13,77.08,77.08,5200.0,56.9921,56.9921,56.9552,56.9552,5200.0
2012-01-20 12:55:00,77.09,77.11,77.04,77.07,13600.0,56.9626,56.9773,56.9256,56.9478,13600.0
2012-01-20 13:00:00,77.06,77.09,77.06,77.08,6200.0,56.9404,56.9626,56.9404,56.9552,6200.0
2012-01-20 13:05:00,77.09,77.22,77.09,77.22,8400.0,56.9626,57.0586,56.9626,57.0586,8400.0
2012-01-20 13:10:00,77.2,77.2,77.18,77.19,5200.0,57.0438,57.0438,57.0291,57.0365,5200.0
2012-01-20 13:15:00,77.2,77.21,77.16,77.2,6700.0,57.0438,57.0512,57.0143,57.0438,6700.0
2012-01-20 13:20:00,77.2,77.25,77.12,77.25,9800.0,57.0438,57.0808,56.9847,57.0808,9800.0
2012-01-20 13:25:00,77.25,77.28,77.22,77.23,7600.0,57.0808,57.103,57.0586,57.066,7600.0
2012-01-20 13:30:00,77.23,77.26,77.23,77.26,6500.0,57.066,57.0882,57.066,57.0882,6500.0
2012-01-20 13:35:00,77.26,77.26,77.19,77.25,13200.0,57.0882,57.0882,57.0365,57.0808,13200.0
2012-01-20 13:40:00,77.25,77.36,77.25,77.36,8800.0,57.0808,57.1621,57.0808,57.1621,8800.0
2012-01-20 13:45:00,77.37,77.37,77.26,77.26,7400.0,57.1695,57.1695,57.0882,57.0882,7400.0
2012-01-20 13:50:00,77.26,77.27,77.21,77.22,14200.0,57.0882,57.0956,57.0512,57.0586,14200.0
2012-01-20 13:55:00,77.21,77.24,77.19,77.2,18800.0,57.0512,57.0734,57.0365,57.0438,18800.0
2012-01-20 14:00:00,77.21,77.21,77.1,77.1,21600.0,57.0512,57.0512,56.97,56.97,21600.0
2012-01-20 14:05:00,77.1,77.12,77.04,77.06,13000.0,56.97,56.9847,56.9256,56.9404,13000.0
2012-01-20 14:10:00,77.06,77.09,77.05,77.09,6900.0,56.9404,56.9626,56.933,56.9626,6900.0
2012-01-20 14:15:00,77.09,77.15,77.08,77.13,15200.0,56.9626,57.0069,56.9552,56.9921,15200.0
2012-01-20 14:20:00,77.14,77.18,77.09,77.17,15700.0,56.9995,57.0291,56.9626,57.0217,15700.0
2012-01-20 14:25:00,77.18,77.25,77.17,77.19,17400.0,57.0291,57.0808,57.0217,57.0365,17400.0
2012-01-20 14:30:00,77.19,77.24,77.17,77.18,14600.0,57.0365,57.0734,57.0217,57.0291,14600.0
2012-01-20 14:35:00,77.17,77.19,77.12,77.14,12900.0,57.0217,57.0365,56.9847,56.9995,12900.0
2012-01-20 14:40:00,77.15,77.15,77.08,77.08,14400.0,57.0069,57.0069,56.9552,56.9552,14400.0
2012-01-20 14:45:00,77.07,77.08,76.97,77.02,20400.0,56.9478,56.9552,56.8739,56.9108,20400.0
2012-01-20 14:50:00,77.02,77.05,76.96,76.96,32700.0,56.9108,56.933,56.8665,56.8665,32700.0
2012-01-20 14:55:00,76.97,76.97,76.91,76.92,35000.0,56.8739,56.8739,56.8296,56.837,35000.0
2012-01-20 15:00:00,76.92,76.94,76.89,76.89,28600.0,56.837,56.8517,56.8148,56.8148,28600.0
2012-01-20 15:05:00,76.89,76.9,76.76,76.79,44700.0,56.8148,56.8222,56.7187,56.7409,44700.0
2012-01-20 15:10:00,76.78,76.79,76.71,76.79,31800.0,56.7335,56.7409,56.6818,56.7409,31800.0
2012-01-20 15:15:00,76.79,77.01,76.78,77.01,24400.0,56.7409,56.9035,56.7335,56.9035,24400.0
2012-01-20 15:20:00,77.02,77.06,77.02,77.05,18700.0,56.9108,56.9404,56.9108,56.933,18700.0
2012-01-20 15:25:00,77.04,77.05,77.01,77.03,27300.0,56.9256,56.933,56.9035,56.9182,27300.0
2012-01-20 15:30:00,77.03,77.09,77.03,77.05,38600.0,56.9182,56.9626,56.9182,56.933,38600.0
2012-01-20 15:35:00,77.06,77.09,77.03,77.08,39100.0,56.9404,56.9626,56.9182,56.9552,39100.0
2012-01-20 15:40:00,77.08,77.24,77.07,77.23,64600.0,56.9552,57.0734,56.9478,57.066,64600.0
2012-01-20 15:45:00,77.23,77.34,77.22,77.28,66200.0,57.066,57.1473,57.0586,57.103,66200.0
2012-01-20 15:50:00,77.29,77.35,77.25,77.34,45000.0,57.1103,57.1547,57.0808,57.1473,45000.0
2012-01-20 15:55:00,77.34,77.37,77.26,77.26,111900.0,57.1473,57.1695,57.0882,57.0882,111900.0
2012-01-23 09:30:00,77.49,77.5,77.11,77.13,24100.0,57.2581,57.2655,56.9773,56.9921,24100.0
2012-01-23 09:35:00,77.11,77.3,77.11,77.19,16500.0,56.9773,57.1177,56.9773,57.0365,16500.0
2012-01-23 09:40:00,77.2,77.36,77.01,77.27,22600.0,57.0438,57.1621,56.9035,57.0956,22600.0
2012-01-23 09:45:00,77.32,77.57,77.32,77.57,46300.0,57.1325,57.3172,57.1325,57.3172,46300.0
2012-01-23 09:50:00,77.56,77.69,77.46,77.59,94100.0,57.3099,57.4059,57.236,57.332,94100.0
2012-01-23 09:55:00,77.58,77.65,77.41,77.41,47900.0,57.3246,57.3764,57.199,57.199,47900.0
2012-01-23 10:00:00,77.4,77.47,77.22,77.22,80600.0,57.1916,57.2434,57.0586,57.0586,80600.0
2012-01-23 10:05:00,77.21,77.25,77.09,77.11,54600.0,57.0512,57.0808,56.9626,56.9773,54600.0
2012-01-23 10:10:00,77.12,77.26,77.11,77.24,30500.0,56.9847,57.0882,56.9773,57.0734,30500.0
2012-01-23 10:15:00,77.25,77.35,77.21,77.27,27800.0,57.0808,57.1547,57.0512,57.0956,27800.0
2012-01-23 10:20:00,77.27,77.27,76.97,77.0,47800.0,57.0956,57.0956,56.8739,56.8961,47800.0
2012-01-23 10:25:00,77.0,77.12,76.91,76.93,23300.0,56.8961,56.9847,56.8296,56.8443,23300.0
2012-01-23 10:30:00,76.93,77.05,76.92,77.01,19200.0,56.8443,56.933,56.837,56.9035,19200.0
2012-01-23 10:35:00,77.01,77.01,76.92,76.99,23000.0,56.9035,56.9035,56.837,56.8887,23000.0
2012-01-23 10:40:00,76.99,77.05,76.89,77.04,35400.0,56.8887,56.933,56.8148,56.9256,35400.0
2012-01-23 10:45:00,77.04,77.07,76.98,77.0,28600.0,56.9256,56.9478,56.8813,56.8961,28600.0
2012-01-23 10:50:00,76.99,77.0,76.92,76.92,16700.0,56.8887,56.8961,56.837,56.837,16700.0
2012-01-23 10:55:00,76.92,76.93,76.79,76.79,19600.0,56.837,56.8443,56.7409,56.7409,19600.0
2012-01-23 11:00:00,76.79,76.79,76.72,76.72,16100.0,56.7409,56.7409,56.6892,56.6892,16100.0
2012-01-23 11:05:00,76.72,76.74,76.54,76.59,33900.0,56.6892,56.7039,56.5562,56.5931,33900.0
2012-01-23 11:10:00,76.59,76.59,76.48,76.48,15600.0,56.5931,56.5931,56.5118,56.5118,15600.0
2012-01-23 11:15:00,76.48,76.5,76.43,76.47,23800.0,56.5118,56.5266,56.4749,56.5044,23800.0
2012-01-23 11:20:00,76.47,76.54,76.35,76.36,24900.0,56.5044,56.5562,56.4158,56.4232,24900.0
2012-01-23 11:25:00,76.36,76.52,76.31,76.52,37500.0,56.4232,56.5414,56.3862,56.5414,37500.0
2012-01-23 11:30:00,76.52,76.61,76.5,76.59,22800.0,56.5414,56.6079,56.5266,56.5931,22800.0
2012-01-23 11:35:00,76.6,76.62,76.21,76.26,83400.0,56.6005,56.6153,56.3123,56.3493,83400.0
2012-01-23 11:40:00,76.25,76.26,76.14,76.19,41200.0,56.3419,56.3493,56.2606,56.2975,41200.0
2012-01-23 11:45:00,76.2,76.2,76.0,76.07,28800.0,56.3049,56.3049,56.1572,56.2089,28800.0
2012-01-23 11:50:00,76.05,76.22,76.05,76.08,25700.0,56.1941,56.3197,56.1941,56.2163,25700.0
2012-01-23 11:55:00,76.07,76.1,76.03,76.07,14100.0,56.2089,56.231,56.1793,56.2089,14100.0
2012-01-23 12:00:00,76.09,76.09,75.8,75.83,32200.0,56.2237,56.2237,56.0094,56.0315,32200.0
2012-01-23 12:05:00,75.83,75.89,75.8,75.84,27000.0,56.0315,56.0759,56.0094,56.0389,27000.0
2012-01-23 12:10:00,75.84,75.89,75.81,75.84,27000.0,56.0389,56.0759,56.0168,56.0389,27000.0
2012-01-23 12:15:00,75.84,76.01,75.84,76.01,22100.0,56.0389,56.1645,56.0389,56.1645,22100.0
2012-01-23 12:20:00,75.99,76.08,75.94,76.04,19500.0,56.1498,56.2163,56.1128,56.1867,19500.0
2012-01-23 12:25:00,76.02,76.04,75.97,76.01,23400.0,56.1719,56.1867,56.135,56.1645,23400.0
2012-01-23 12:30:00,76.01,76.13,75.99,76.13,28100.0,56.1645,56.2532,56.1498,56.2532,28100.0
2012-01-23 12:35:00,76.13,76.14,75.83,75.93,40300.0,56.2532,56.2606,56.0315,56.1054,40300.0
2012-01-23 12:40:00,75.93,76.01,75.86,76.0,10200.0,56.1054,56.1645,56.0537,56.1572,10200.0
2012-01-23 12:45:00,76.02,76.05,75.85,75.88,28900.0,56.1719,56.1941,56.0463,56.0685,28900.0
2012-01-23 12:50:00,75.92,76.01,75.92,76.0,22000.0,56.098,56.1645,56.098,56.1572,22000.0
2012-01-23 12:55:00,75.99,76.01,75.89,75.99,11000.0,56.1498,56.1645,56.0759,56.1498,11000.0
2012-01-23 13:00:00,76.01,76.03,75.93,75.93,24700.0,56.1645,56.1793,56.1054,56.1054,24700.0
2012-01-23 13:05:00,75.92,76.08,75.92,76.01,22600.0,56.098,56.2163,56.098,56.1645,22600.0
2012-01-23 13:10:00,76.0,76.04,75.89,76.0,14300.0,56.1572,56.1867,56.0759,56.1572,14300.0
2012-01-23 13:15:00,76.0,76.01,75.91,75.92,18100.0,56.1572,56.1645,56.0907,56.098,18100.0
2012-01-23 13:20:00,75.92,76.0,75.88,76.0,16400.0,56.098,56.1572,56.0685,56.1572,16400.0
2012-01-23 13:25:00,76.0,76.01,75.98,75.99,18200.0,56.1572,56.1645,56.1424,56.1498,18200.0
2012-01-23 13:30:00,76.0,76.0,75.9,75.9,37100.0,56.1572,56.1572,56.0833,56.0833,37100.0
2012-01-23 13:35:00,75.9,75.95,75.89,75.92,15200.0,56.0833,56.1202,56.0759,56.098,15200.0
2012-01-23 13:40:00,75.92,75.95,75.84,75.84,14500.0,56.098,56.1202,56.0389,56.0389,14500.0
2012-01-23 13:45:00,75.84,76.0,75.84,75.93,26800.0,56.0389,56.1572,56.0389,56.1054,26800.0
2012-01-23 13:50:00,75.95,75.98,75.83,75.86,34300.0,56.1202,56.1424,56.0315,56.0537,34300.0
2012-01-23 13:55:00,75.88,75.9,75.73,75.83,52700.0,56.0685,56.0833,55.9576,56.0315,52700.0
2012-01-23 14:00:00,75.84,75.85,75.76,75.85,22300.0,56.0389,56.0463,55.9798,56.0463,22300.0
2012-01-23 14:05:00,75.85,75.85,75.82,75.85,25100.0,56.0463,56.0463,56.0242,56.0463,25100.0
2012-01-23 14:10:00,75.85,75.86,75.83,75.84,36800.0,56.0463,56.0537,56.0315,56.0389,36800.0
2012-01-23 14:15:00,75.85,75.85,75.79,75.8,25600.0,56.0463,56.0463,56.002,56.0094,25600.0
2012-01-23 14:20:00,75.79,75.85,75.79,75.79,34500.0,56.002,56.0463,56.002,56.002,34500.0
2012-01-23 14:25:00,75.8,75.8,75.69,75.75,24200.0,56.0094,56.0094,55.9281,55.9724,24200.0
2012-01-23 14:30:00,75.75,75.97,75.75,75.97,18900.0,55.9724,56.135,55.9724,56.135,18900.0
2012-01-23 14:35:00,75.96,76.03,75.92,75.98,18500.0,56.1276,56.1793,56.098,56.1424,18500.0
2012-01-23 14:40:00,75.98,76.03,75.95,75.96,17200.0,56.1424,56.1793,56.1202,56.1276,17200.0
2012-01-23 14:45:00,75.94,76.02,75.86,76.0,14700.0,56.1128,56.1719,56.0537,56.1572,14700.0
2012-01-23 14:50:00,76.0,76.0,75.96,75.98,9400.0,56.1572,56.1572,56.1276,56.1424,9400.0
2012-01-23 14:55:00,75.98,76.05,75.94,75.99,30100.0,56.1424,56.1941,56.1128,56.1498,30100.0
2012-01-23 15:00:00,75.99,76.03,75.97,76.0,28000.0,56.1498,56.1793,56.135,56.1572,28000.0
2012-01-23 15:05:00,76.0,76.03,75.98,75.98,19400.0,56.1572,56.1793,56.1424,56.1424,19400.0
2012-01-23 15:10:00,75.99,76.07,75.96,76.06,20000.0,56.1498,56.2089,56.1276,56.2015,20000.0
2012-01-23 15:15:00,76.07,76.08,75.99,75.99,23500.0,56.2089,56.2163,56.1498,56.1498,23500.0
2012-01-23 15:20:00,76.0,76.04,75.94,76.02,20200.0,56.1572,56.1867,56.1128,56.1719,20200.0
2012-01-23 15:25:00,76.02,76.04,75.9,75.97,26500.0,56.1719,56.1867,56.0833,56.135,26500.0
2012-01-23 15:30:00,75.98,76.03,75.98,76.01,32200.0,56.1424,56.1793,56.1424,56.1645,32200.0
2012-01-23 15:35:00,76.01,76.02,75.94,75.95,25300.0,56.1645,56.1719,56.1128,56.1202,25300.0
2012-01-23 15:40:00,75.97,76.02,75.97,76.01,42400.0,56.135,56.1719,56.135,56.1645,42400.0
2012-01-23 15:45:00,76.0,76.03,75.97,76.01,66000.0,56.1572,56.1793,56.135,56.1645,66000.0
2012-01-23 15:50:00,76.01,76.07,75.99,75.99,56900.0,56.1645,56.2089,56.1498,56.1498,56900.0
2012-01-23 15:55:00,75.99,76.01,75.93,75.93,89300.0,56.1498,56.1645,56.1054,56.1054,89300.0
2012-01-24 09:30:00,75.23,75.23,74.56,74.78,182900.0,55.5882,55.5882,55.0931,55.2557,182900.0
2012-01-24 09:35:00,74.86,75.01,74.75,74.98,103900.0,55.3148,55.4256,55.2335,55.4035,103900.0
2012-01-24 09:40:00,75.0,75.1,74.9,75.05,64300.0,55.4182,55.4921,55.3444,55.4552,64300.0
2012-01-24 09:45:00,75.05,75.53,74.9,75.53,64000.0,55.4552,55.8099,55.3444,55.8099,64000.0
2012-01-24 09:50:00,75.51,75.63,75.28,75.5,74700.0,55.7951,55.8838,55.6251,55.7877,74700.0
2012-01-24 09:55:00,75.48,75.69,75.46,75.54,35200.0,55.7729,55.9281,55.7581,55.8173,35200.0
2012-01-24 10:00:00,75.53,75.66,75.52,75.63,55100.0,55.8099,55.9059,55.8025,55.8838,55100.0
2012-01-24 10:05:00,75.62,75.78,75.44,75.45,53600.0,55.8764,55.9946,55.7434,55.7508,53600.0
2012-01-24 10:10:00,75.42,75.55,75.42,75.55,38000.0,55.7286,55.8246,55.7286,55.8246,38000.0
2012-01-24 10:15:00,75.57,75.62,75.4,75.45,41300.0,55.8394,55.8764,55.7138,55.7508,41300.0
2012-01-24 10:20:00,75.45,75.5,75.4,75.5,22300.0,55.7508,55.7877,55.7138,55.7877,22300.0
2012-01-24 10:25:00,75.5,75.55,75.4,75.41,31900.0,55.7877,55.8246,55.7138,55.7212,31900.0
2012-01-24 10:30:00,75.41,75.5,75.26,75.5,19200.0,55.7212,55.7877,55.6104,55.7877,19200.0
2012-01-24 10:35:00,75.5,75.57,75.45,75.53,23900.0,55.7877,55.8394,55.7508,55.8099,23900.0
2012-01-24 10:40:00,75.54,75.59,75.49,75.57,32500.0,55.8173,55.8542,55.7803,55.8394,32500.0
2012-01-24 10:45:00,75.59,75.6,75.52,75.59,29200.0,55.8542,55.8616,55.8025,55.8542,29200.0
2012-01-24 10:50:00,75.59,75.63,75.48,75.63,32500.0,55.8542,55.8838,55.7729,55.8838,32500.0
2012-01-24 10:55:00,75.63,75.78,75.6,75.68,25100.0,55.8838,55.9946,55.8616,55.9207,25100.0
2012-01-24 11:00:00,75.69,75.8,75.66,75.68,35900.0,55.9281,56.0094,55.9059,55.9207,35900.0
2012-01-24 11:05:00,75.68,75.72,75.58,75.6,88900.0,55.9207,55.9503,55.8468,55.8616,88900.0
2012-01-24 11:10:00,75.59,75.71,75.58,75.63,31900.0,55.8542,55.9429,55.8468,55.8838,31900.0
2012-01-24 11:15:00,75.63,75.68,75.56,75.56,27300.0,55.8838,55.9207,55.832,55.832,27300.0
2012-01-24 11:20:00,75.57,75.78,75.56,75.69,22800.0,55.8394,55.9946,55.832,55.9281,22800.0
2012-01-24 11:25:00,75.7,75.76,75.7,75.75,29000.0,55.9355,55.9798,55.9355,55.9724,29000.0
2012-01-24 11:30:00,75.75,75.77,75.69,75.72,13400.0,55.9724,55.9872,55.9281,55.9503,13400.0
2012-01-24 11:35:00,75.72,75.73,75.57,75.63,91900.0,55.9503,55.9576,55.8394,55.8838,91900.0
2012-01-24 11:40:00,75.64,75.69,75.63,75.68,7500.0,55.8911,55.9281,55.8838,55.9207,7500.0
2012-01-24 11:45:00,75.69,75.73,75.6,75.6,22600.0,55.9281,55.9576,55.8616,55.8616,22600.0
2012-01-24 11:50:00,75.6,75.63,75.38,75.39,79600.0,55.8616,55.8838,55.699,55.7064,79600.0
2012-01-24 11:55:00,75.39,75.45,75.32,75.32,114800.0,55.7064,55.7508,55.6547,55.6547,114800.0
2012-01-24 12:00:00,75.31,75.45,75.31,75.45,51800.0,55.6473,55.7508,55.6473,55.7508,51800.0
2012-01-24 12:05:00,75.45,75.53,75.44,75.48,32100.0,55.7508,55.8099,55.7434,55.7729,32100.0
2012-01-24 12:10:00,75.48,75.49,75.38,75.39,17500.0,55.7729,55.7803,55.699,55.7064,17500.0
2012-01-24 12:15:00,75.39,75.4,75.29,75.32,32600.0,55.7064,55.7138,55.6325,55.6547,32600.0
2012-01-24 12:20:00,75.32,75.36,75.25,75.26,38100.0,55.6547,55.6843,55.603,55.6104,38100.0
2012-01-24 12:25:00,75.25,75.3,75.2,75.24,22500.0,55.603,55.6399,55.566,55.5956,22500.0
2012-01-24 12:30:00,75.23,75.3,75.2,75.27,32200.0,55.5882,55.6399,55.566,55.6177,32200.0
2012-01-24 12:35:00,75.28,75.35,75.27,75.28,38600.0,55.6251,55.6769,55.6177,55.6251,38600.0
2012-01-24 12:40:00,75.29,75.43,75.22,75.4,28900.0,55.6325,55.736,55.5808,55.7138,28900.0
2012-01-24 12:45:00,75.42,75.45,75.36,75.45,12800.0,55.7286,55.7508,55.6843,55.7508,12800.0
2012-01-24 12:50:00,75.45,75.5,75.38,75.44,31100.0,55.7508,55.7877,55.699,55.7434,31100.0
2012-01-24 12:55:00,75.43,75.5,75.39,75.46,70500.0,55.736,55.7877,55.7064,55.7581,70500.0
2012-01-24 13:00:00,75.46,75.62,75.46,75.57,24400.0,55.7581,55.8764,55.7581,55.8394,24400.0
2012-01-24 13:05:00,75.56,75.59,75.49,75.51,12800.0,55.832,55.8542,55.7803,55.7951,12800.0
2012-01-24 13:10:00,75.51,75.57,75.47,75.49,29800.0,55.7951,55.8394,55.7655,55.7803,29800.0
2012-01-24 13:15:00,75.51,75.55,75.41,75.41,18800.0,55.7951,55.8246,55.7212,55.7212,18800.0
2012-01-24 13:20:00,75.41,75.5,75.36,75.48,12800.0,55.7212,55.7877,55.6843,55.7729,12800.0
2012-01-24 13:25:00,75.49,75.5,75.48,75.5,12500.0,55.7803,55.7877,55.7729,55.7877,12500.0
2012-01-24 13:30:00,75.5,75.5,75.42,75.42,12900.0,55.7877,55.7877,55.7286,55.7286,12900.0
2012-01-24 13:35:00,75.42,75.43,75.27,75.29,11900.0,55.7286,55.736,55.6177,55.6325,11900.0
2012-01-24 13:40:00,75.28,75.3,75.24,75.26,20000.0,55.6251,55.6399,55.5956,55.6104,20000.0
2012-01-24 13:45:00,75.26,75.38,75.25,75.29,25600.0,55.6104,55.699,55.603,55.6325,25600.0
2012-01-24 13:50:00,75.29,75.3,75.29,75.29,16400.0,55.6325,55.6399,55.6325,55.6325,16400.0
2012-01-24 13:55:00,75.28,75.3,75.26,75.28,15600.0,55.6251,55.6399,55.6104,55.6251,15600.0
2012-01-24 14:00:00,75.29,75.34,75.28,75.28,31200.0,55.6325,55.6695,55.6251,55.6251,31200.0
2012-01-24 14:05:00,75.29,75.29,75.24,75.24,18800.0,55.6325,55.6325,55.5956,55.5956,18800.0
2012-01-24 14:10:00,75.25,75.29,75.24,75.27,24300.0,55.603,55.6325,55.5956,55.6177,24300.0
2012-01-24 14:15:00,75.26,75.38,75.26,75.35,17400.0,55.6104,55.699,55.6104,55.6769,17400.0
2012-01-24 14:20:00,75.34,75.34,75.25,75.29,14500.0,55.6695,55.6695,55.603,55.6325,14500.0
2012-01-24 14:25:00,75.29,75.31,75.26,75.26,13400.0,55.6325,55.6473,55.6104,55.6104,13400.0
2012-01-24 14:30:00,75.25,75.29,75.23,75.27,15100.0,55.603,55.6325,55.5882,55.6177,15100.0
2012-01-24 14:35:00,75.29,75.4,75.28,75.4,46900.0,55.6325,55.7138,55.6251,55.7138,46900.0
2012-01-24 14:40:00,75.4,75.43,75.35,75.39,28600.0,55.7138,55.736,55.6769,55.7064,28600.0
2012-01-24 14:45:00,75.4,75.4,75.33,75.35,18100.0,55.7138,55.7138,55.6621,55.6769,18100.0
2012-01-24 14:50:00,75.36,75.38,75.31,75.35,48700.0,55.6843,55.699,55.6473,55.6769,48700.0
2012-01-24 14:55:00,75.35,75.4,75.35,75.4,84800.0,55.6769,55.7138,55.6769,55.7138,84800.0
2012-01-24 15:00:00,75.4,75.4,75.39,75.4,20000.0,55.7138,55.7138,55.7064,55.7138,20000.0
2012-01-24 15:05:00,75.4,75.46,75.35,75.46,60000.0,55.7138,55.7581,55.6769,55.7581,60000.0
2012-01-24 15:10:00,75.46,75.47,75.35,75.36,71800.0,55.7581,55.7655,55.6769,55.6843,71800.0
2012-01-24 15:15:00,75.36,75.46,75.36,75.43,73800.0,55.6843,55.7581,55.6843,55.736,73800.0
2012-01-24 15:20:00,75.42,75.49,75.42,75.48,62900.0,55.7286,55.7803,55.7286,55.7729,62900.0
2012-01-24 15:25:00,75.47,75.51,75.46,75.48,37500.0,55.7655,55.7951,55.7581,55.7729,37500.0
2012-01-24 15:30:00,75.49,75.52,75.48,75.49,64200.0,55.7803,55.8025,55.7729,55.7803,64200.0
2012-01-24 15:35:00,75.49,75.53,75.46,75.51,53000.0,55.7803,55.8099,55.7581,55.7951,53000.0
2012-01-24 15:40:00,75.52,75.56,75.36,75.39,65700.0,55.8025,55.832,55.6843,55.7064,65700.0
2012-01-24 15:45:00,75.39,75.46,75.32,75.37,110400.0,55.7064,55.7581,55.6547,55.6916,110400.0
2012-01-24 15:50:00,75.38,75.62,75.38,75.58,131800.0,55.699,55.8764,55.699,55.8468,131800.0
2012-01-24 15:55:00,75.56,75.57,75.47,75.49,175000.0,55.832,55.8394,55.7655,55.7803,175000.0
2012-01-25 09:30:00,73.74,73.81,73.24,73.34,306000.0,54.4872,54.5389,54.1178,54.1917,306000.0
2012-01-25 09:35:00,73.35,73.5,72.81,72.81,326100.0,54.199,54.3099,53.8,53.8,326100.0
2012-01-25 09:40:00,72.81,72.91,72.4,72.89,210300.0,53.8,53.8739,53.4971,53.8591,210300.0
2012-01-25 09:45:00,72.85,73.12,72.64,72.93,148300.0,53.8296,54.0291,53.6744,53.8887,148300.0
2012-01-25 09:50:00,72.93,73.38,72.92,73.24,100600.0,53.8887,54.2212,53.8813,54.1178,100600.0
2012-01-25 09:55:00,73.23,73.5,73.2,73.46,96000.0,54.1104,54.3099,54.0882,54.2803,96000.0
2012-01-25 10:00:00,73.44,73.69,73.42,73.68,111800.0,54.2655,54.4503,54.2508,54.4429,111800.0
2012-01-25 10:05:00,73.67,73.8,73.5,73.68,63200.0,54.4355,54.5316,54.3099,54.4429,63200.0
2012-01-25 10:10:00,73.67,73.78,73.44,73.53,72300.0,54.4355,54.5168,54.2655,54.332,72300.0
2012-01-25 10:15:00,73.54,73.65,73.46,73.55,58800.0,54.3394,54.4207,54.2803,54.3468,58800.0
2012-01-25 10:20:00,73.55,73.59,73.47,73.56,81100.0,54.3468,54.3764,54.2877,54.3542,81100.0
2012-01-25 10:25:00,73.57,73.63,73.52,73.63,62100.0,54.3616,54.4059,54.3247,54.4059,62100.0
2012-01-25 10:30:00,73.63,73.72,73.61,73.66,88100.0,54.4059,54.4724,54.3912,54.4281,88100.0
2012-01-25 10:35:00,73.66,73.67,73.55,73.63,59500.0,54.4281,54.4355,54.3468,54.4059,59500.0
2012-01-25 10:40:00,73.63,73.98,73.6,73.98,53000.0,54.4059,54.6646,54.3838,54.6646,53000.0
2012-01-25 10:45:00,73.98,73.98,73.66,73.72,51700.0,54.6646,54.6646,54.4281,54.4724,51700.0
2012-01-25 10:50:00,73.71,73.8,73.69,73.79,32600.0,54.4651,54.5316,54.4503,54.5242,32600.0
2012-01-25 10:55:00,73.79,73.91,73.76,73.91,45400.0,54.5242,54.6128,54.502,54.6128,45400.0
2012-01-25 11:00:00,73.92,74.0,73.77,73.8,51600.0,54.6202,54.6793,54.5094,54.5316,51600.0
2012-01-25 11:05:00,73.8,73.84,73.71,73.73,15800.0,54.5316,54.5611,54.4651,54.4798,15800.0
2012-01-25 11:10:00,73.73,73.94,73.73,73.93,24000.0,54.4798,54.635,54.4798,54.6276,24000.0
2012-01-25 11:15:00,73.94,73.95,73.83,73.9,51600.0,54.635,54.6424,54.5537,54.6054,51600.0
2012-01-25 11:20:00,73.9,73.92,73.84,73.9,61500.0,54.6054,54.6202,54.5611,54.6054,61500.0
2012-01-25 11:25:00,73.9,73.9,73.8,73.85,24800.0,54.6054,54.6054,54.5316,54.5685,24800.0
2012-01-25 11:30:00,73.85,73.86,73.7,73.71,28500.0,54.5685,54.5759,54.4577,54.4651,28500.0
2012-01-25 11:35:00,73.71,73.72,73.63,73.7,35200.0,54.4651,54.4724,54.4059,54.4577,35200.0
2012-01-25 11:40:00,73.71,73.79,73.71,73.75,25600.0,54.4651,54.5242,54.4651,54.4946,25600.0
2012-01-25 11:45:00,73.75,73.76,73.69,73.7,30700.0,54.4946,54.502,54.4503,54.4577,30700.0
2012-01-25 11:50:00,73.7,73.71,73.67,73.68,39100.0,54.4577,54.4651,54.4355,54.4429,39100.0
2012-01-25 11:55:00,73.68,73.71,73.67,73.7,33100.0,54.4429,54.4651,54.4355,54.4577,33100.0
2012-01-25 12:00:00,73.7,73.93,73.7,73.92,69500.0,54.4577,54.6276,54.4577,54.6202,69500.0
2012-01-25 12:05:00,73.92,74.08,73.92,73.96,96100.0,54.6202,54.7384,54.6202,54.6498,96100.0
2012-01-25 12:10:00,73.95,73.99,73.87,73.98,25300.0,54.6424,54.6719,54.5833,54.6646,25300.0
2012-01-25 12:15:00,73.98,74.12,73.98,74.04,39900.0,54.6646,54.768,54.6646,54.7089,39900.0
2012-01-25 12:20:00,74.02,74.05,73.98,74.0,31400.0,54.6941,54.7163,54.6646,54.6793,31400.0
2012-01-25 12:25:00,74.01,74.24,74.0,74.13,40300.0,54.6867,54.8567,54.6793,54.7754,40300.0
2012-01-25 12:30:00,74.14,74.16,73.93,74.11,49900.0,54.7828,54.7976,54.6276,54.7606,49900.0
2012-01-25 12:35:00,74.13,74.29,74.07,74.27,45200.0,54.7754,54.8936,54.7311,54.8788,45200.0
2012-01-25 12:40:00,74.26,74.27,73.97,74.0,84500.0,54.8715,54.8788,54.6572,54.6793,84500.0
2012-01-25 12:45:00,74.02,74.31,74.02,74.29,31200.0,54.6941,54.9084,54.6941,54.8936,31200.0
2012-01-25 12:50:00,74.29,74.3,74.14,74.16,40200.0,54.8936,54.901,54.7828,54.7976,40200.0
2012-01-25 12:55:00,74.17,74.21,74.09,74.2,39600.0,54.8049,54.8345,54.7458,54.8271,39600.0
2012-01-25 13:00:00,74.19,74.45,74.17,74.41,54200.0,54.8197,55.0118,54.8049,54.9823,54200.0
2012-01-25 13:05:00,74.42,74.55,74.4,74.4,35400.0,54.9897,55.0857,54.9749,54.9749,35400.0
2012-01-25 13:10:00,74.4,74.42,74.21,74.29,37300.0,54.9749,54.9897,54.8345,54.8936,37300.0
2012-01-25 13:15:00,74.29,74.48,74.28,74.42,40100.0,54.8936,55.034,54.8862,54.9897,40100.0
2012-01-25 13:20:00,74.41,74.5,74.36,74.46,34100.0,54.9823,55.0488,54.9453,55.0192,34100.0
2012-01-25 13:25:00,74.46,74.67,74.45,74.67,45300.0,55.0192,55.1744,55.0118,55.1744,45300.0
2012-01-25 13:30:00,74.69,74.77,74.6,74.75,92200.0,55.1892,55.2483,55.1227,55.2335,92200.0
2012-01-25 13:35:00,74.77,74.94,74.77,74.79,80100.0,55.2483,55.3739,55.2483,55.2631,80100.0
2012-01-25 13:40:00,74.79,74.85,74.71,74.82,28900.0,55.2631,55.3074,55.204,55.2852,28900.0
2012-01-25 13:45:00,74.82,74.88,74.69,74.7,45800.0,55.2852,55.3296,55.1892,55.1966,45800.0
2012-01-25 13:50:00,74.7,74.72,74.66,74.68,30300.0,55.1966,55.2113,55.167,55.1818,30300.0
2012-01-25 13:55:00,74.7,74.74,74.51,74.6,65800.0,55.1966,55.2261,55.0562,55.1227,65800.0
2012-01-25 14:00:00,74.6,74.61,74.37,74.37,59400.0,55.1227,55.1301,54.9527,54.9527,59400.0
2012-01-25 14:05:00,74.37,74.6,74.34,74.6,82800.0,54.9527,55.1227,54.9306,55.1227,82800.0
2012-01-25 14:10:00,74.6,74.8,74.6,74.75,55900.0,55.1227,55.2705,55.1227,55.2335,55900.0
2012-01-25 14:15:00,74.75,74.85,74.56,74.83,38400.0,55.2335,55.3074,55.0931,55.2926,38400.0
2012-01-25 14:20:00,74.84,74.88,74.68,74.8,42800.0,55.3,55.3296,55.1818,55.2705,42800.0
2012-01-25 14:25:00,74.82,74.85,74.76,74.79,36400.0,55.2852,55.3074,55.2409,55.2631,36400.0
2012-01-25 14:30:00,74.8,74.91,74.76,74.81,44300.0,55.2705,55.3517,55.2409,55.2779,44300.0
2012-01-25 14:35:00,74.81,74.83,74.7,74.78,40100.0,55.2779,55.2926,55.1966,55.2557,40100.0
2012-01-25 14:40:00,74.8,74.89,74.78,74.85,42900.0,55.2705,55.337,55.2557,55.3074,42900.0
2012-01-25 14:45:00,74.87,74.89,74.78,74.79,89000.0,55.3222,55.337,55.2557,55.2631,89000.0
2012-01-25 14:50:00,74.79,74.83,74.7,74.83,61700.0,55.2631,55.2926,55.1966,55.2926,61700.0
2012-01-25 14:55:00,74.83,74.94,74.78,74.92,59300.0,55.2926,55.3739,55.2557,55.3591,59300.0
2012-01-25 15:00:00,74.92,75.0,74.91,74.98,51100.0,55.3591,55.4182,55.3517,55.4035,51100.0
2012-01-25 15:05:00,74.96,74.97,74.9,74.94,30900.0,55.3887,55.3961,55.3444,55.3739,30900.0
2012-01-25 15:10:00,74.94,74.99,74.92,74.93,39700.0,55.3739,55.4109,55.3591,55.3665,39700.0
2012-01-25 15:15:00,74.93,74.99,74.91,74.99,30800.0,55.3665,55.4109,55.3517,55.4109,30800.0
2012-01-25 15:20:00,74.99,75.12,74.96,74.99,141100.0,55.4109,55.5069,55.3887,55.4109,141100.0
2012-01-25 15:25:00,75.0,75.17,74.99,75.16,69700.0,55.4182,55.5439,55.4109,55.5365,69700.0
2012-01-25 15:30:00,75.15,75.22,75.06,75.19,90300.0,55.5291,55.5808,55.4626,55.5586,90300.0
2012-01-25 15:35:00,75.19,75.21,75.14,75.18,38900.0,55.5586,55.5734,55.5217,55.5512,38900.0
2012-01-25 15:40:00,75.17,75.21,75.06,75.2,71300.0,55.5439,55.5734,55.4626,55.566,71300.0
2012-01-25 15:45:00,75.19,75.41,75.02,75.31,113800.0,55.5586,55.7212,55.433,55.6473,113800.0
2012-01-25 15:50:00,75.31,75.37,75.18,75.18,85300.0,55.6473,55.6916,55.5512,55.5512,85300.0
2012-01-25 15:55:00,75.19,75.25,75.12,75.13,107600.0,55.5586,55.603,55.5069,55.5143,107600.0
2012-01-26 09:30:00,75.33,75.65,75.17,75.52,60300.0,55.6621,55.8985,55.5439,55.8025,60300.0
2012-01-26 09:35:00,75.54,75.59,75.35,75.44,61500.0,55.8173,55.8542,55.6769,55.7434,61500.0
2012-01-26 09:40:00,75.45,75.51,75.33,75.33,41200.0,55.7508,55.7951,55.6621,55.6621,41200.0
2012-01-26 09:45:00,75.35,75.55,75.34,75.45,63300.0,55.6769,55.8246,55.6695,55.7508,63300.0
2012-01-26 09:50:00,75.47,75.81,75.43,75.68,55400.0,55.7655,56.0168,55.736,55.9207,55400.0
2012-01-26 09:55:00,75.69,75.81,75.61,75.63,36800.0,55.9281,56.0168,55.869,55.8838,36800.0
2012-01-26 10:00:00,75.62,75.62,75.45,75.48,36700.0,55.8764,55.8764,55.7508,55.7729,36700.0
2012-01-26 10:05:00,75.47,75.5,75.36,75.5,51400.0,55.7655,55.7877,55.6843,55.7877,51400.0
2012-01-26 10:10:00,75.51,75.56,75.37,75.54,39100.0,55.7951,55.832,55.6916,55.8173,39100.0
2012-01-26 10:15:00,75.53,75.67,75.5,75.56,26600.0,55.8099,55.9133,55.7877,55.832,26600.0
2012-01-26 10:20:00,75.55,75.56,75.42,75.56,18500.0,55.8246,55.832,55.7286,55.832,18500.0
2012-01-26 10:25:00,75.57,75.59,75.38,75.4,26400.0,55.8394,55.8542,55.699,55.7138,26400.0
2012-01-26 10:30:00,75.4,75.41,75.07,75.1,33400.0,55.7138,55.7212,55.47,55.4921,33400.0
2012-01-26 10:35:00,75.1,75.23,75.08,75.23,24500.0,55.4921,55.5882,55.4774,55.5882,24500.0
2012-01-26 10:40:00,75.23,75.26,75.09,75.1,30900.0,55.5882,55.6104,55.4847,55.4921,30900.0
2012-01-26 10:45:00,75.1,75.14,74.79,74.94,66700.0,55.4921,55.5217,55.2631,55.3739,66700.0
2012-01-26 10:50:00,74.93,75.0,74.87,74.98,20300.0,55.3665,55.4182,55.3222,55.4035,20300.0
2012-01-26 10:55:00,74.99,75.06,74.86,74.88,31500.0,55.4109,55.4626,55.3148,55.3296,31500.0
2012-01-26 11:00:00,74.88,74.96,74.87,74.95,21300.0,55.3296,55.3887,55.3222,55.3813,21300.0
2012-01-26 11:05:00,74.94,75.09,74.86,75.09,45000.0,55.3739,55.4847,55.3148,55.4847,45000.0
2012-01-26 11:10:00,75.09,75.3,75.09,75.29,51600.0,55.4847,55.6399,55.4847,55.6325,51600.0
2012-01-26 11:15:00,75.29,75.32,75.23,75.3,23500.0,55.6325,55.6547,55.5882,55.6399,23500.0
2012-01-26 11:20:00,75.29,75.29,75.14,75.24,13700.0,55.6325,55.6325,55.5217,55.5956,13700.0
2012-01-26 11:25:00,75.25,75.3,75.08,75.13,63600.0,55.603,55.6399,55.4774,55.5143,63600.0
2012-01-26 11:30:00,75.13,75.22,75.03,75.19,24100.0,55.5143,55.5808,55.4404,55.5586,24100.0
2012-01-26 11:35:00,75.18,75.35,75.17,75.25,24200.0,55.5512,55.6769,55.5439,55.603,24200.0
2012-01-26 11:40:00,75.25,75.25,75.14,75.15,18000.0,55.603,55.603,55.5217,55.5291,18000.0
2012-01-26 11:45:00,75.13,75.13,74.95,74.99,17000.0,55.5143,55.5143,55.3813,55.4109,17000.0
2012-01-26 11:50:00,74.99,75.04,74.93,74.98,37400.0,55.4109,55.4478,55.3665,55.4035,37400.0
2012-01-26 11:55:00,74.99,75.02,74.88,74.96,19100.0,55.4109,55.433,55.3296,55.3887,19100.0
2012-01-26 12:00:00,74.96,75.06,74.96,75.06,22900.0,55.3887,55.4626,55.3887,55.4626,22900.0
2012-01-26 12:05:00,75.07,75.08,75.01,75.02,29500.0,55.47,55.4774,55.4256,55.433,29500.0
2012-01-26 12:10:00,75.02,75.04,74.96,74.96,17100.0,55.433,55.4478,55.3887,55.3887,17100.0
2012-01-26 12:15:00,74.95,75.01,74.89,75.0,23200.0,55.3813,55.4256,55.337,55.4182,23200.0
2012-01-26 12:20:00,75.01,75.09,74.99,75.08,26200.0,55.4256,55.4847,55.4109,55.4774,26200.0
2012-01-26 12:25:00,75.08,75.1,75.02,75.05,28900.0,55.4774,55.4921,55.433,55.4552,28900.0
2012-01-26 12:30:00,75.06,75.19,75.06,75.19,37800.0,55.4626,55.5586,55.4626,55.5586,37800.0
2012-01-26 12:35:00,75.18,75.2,75.17,75.18,25900.0,55.5512,55.566,55.5439,55.5512,25900.0
2012-01-26 12:40:00,75.19,75.31,75.19,75.3,32600.0,55.5586,55.6473,55.5586,55.6399,32600.0
2012-01-26 12:45:00,75.3,75.33,75.17,75.17,29200.0,55.6399,55.6621,55.5439,55.5439,29200.0
2012-01-26 12:50:00,75.17,75.39,75.16,75.34,27800.0,55.5439,55.7064,55.5365,55.6695,27800.0
2012-01-26 12:55:00,75.34,75.37,75.31,75.36,23100.0,55.6695,55.6916,55.6473,55.6843,23100.0
2012-01-26 13:00:00,75.35,75.36,75.28,75.29,13600.0,55.6769,55.6843,55.6251,55.6325,13600.0
2012-01-26 13:05:00,75.28,75.33,75.28,75.31,17600.0,55.6251,55.6621,55.6251,55.6473,17600.0
2012-01-26 13:10:00,75.3,75.36,75.29,75.31,15600.0,55.6399,55.6843,55.6325,55.6473,15600.0
2012-01-26 13:15:00,75.33,75.34,75.28,75.28,14300.0,55.6621,55.6695,55.6251,55.6251,14300.0
2012-01-26 13:20:00,75.27,75.34,75.26,75.3,15400.0,55.6177,55.6695,55.6104,55.6399,15400.0
2012-01-26 13:25:00,75.29,75.3,75.25,75.26,12900.0,55.6325,55.6399,55.603,55.6104,12900.0
2012-01-26 13:30:00,75.26,75.26,75.18,75.19,19800.0,55.6104,55.6104,55.5512,55.5586,19800.0
2012-01-26 13:35:00,75.18,75.2,74.96,75.02,29300.0,55.5512,55.566,55.3887,55.433,29300.0
2012-01-26 13:40:00,75.02,75.06,74.97,74.99,44700.0,55.433,55.4626,55.3961,55.4109,44700.0
2012-01-26 13:45:00,75.0,75.19,75.0,75.19,21000.0,55.4182,55.5586,55.4182,55.5586,21000.0
2012-01-26 13:50:00,75.18,75.18,75.11,75.16,17500.0,55.5512,55.5512,55.4995,55.5365,17500.0
2012-01-26 13:55:00,75.16,75.18,75.12,75.16,25000.0,55.5365,55.5512,55.5069,55.5365,25000.0
2012-01-26 14:00:00,75.16,75.18,75.08,75.16,24700.0,55.5365,55.5512,55.4774,55.5365,24700.0
2012-01-26 14:05:00,75.17,75.35,75.16,75.35,39500.0,55.5439,55.6769,55.5365,55.6769,39500.0
2012-01-26 14:10:00,75.35,75.36,75.18,75.21,25900.0,55.6769,55.6843,55.5512,55.5734,25900.0
2012-01-26 14:15:00,75.23,75.26,75.04,75.12,25100.0,55.5882,55.6104,55.4478,55.5069,25100.0
2012-01-26 14:20:00,75.12,75.12,74.9,75.0,27500.0,55.5069,55.5069,55.3444,55.4182,27500.0
2012-01-26 14:25:00,75.01,75.06,74.96,75.03,18700.0,55.4256,55.4626,55.3887,55.4404,18700.0
2012-01-26 14:30:00,75.03,75.16,75.03,75.16,52700.0,55.4404,55.5365,55.4404,55.5365,52700.0
2012-01-26 14:35:00,75.15,75.16,75.01,75.05,24300.0,55.5291,55.5365,55.4256,55.4552,24300.0
2012-01-26 14:40:00,75.06,75.17,75.06,75.15,43000.0,55.4626,55.5439,55.4626,55.5291,43000.0
2012-01-26 14:45:00,75.16,75.24,75.15,75.2,17400.0,55.5365,55.5956,55.5291,55.566,17400.0
2012-01-26 14:50:00,75.19,75.2,75.12,75.12,28600.0,55.5586,55.566,55.5069,55.5069,28600.0
2012-01-26 14:55:00,75.12,75.16,74.99,75.0,31700.0,55.5069,55.5365,55.4109,55.4182,31700.0
2012-01-26 15:00:00,75.01,75.05,74.9,74.98,42800.0,55.4256,55.4552,55.3444,55.4035,42800.0
2012-01-26 15:05:00,74.97,74.99,74.85,74.93,43300.0,55.3961,55.4109,55.3074,55.3665,43300.0
2012-01-26 15:10:00,74.94,74.98,74.91,74.92,31900.0,55.3739,55.4035,55.3517,55.3591,31900.0
2012-01-26 15:15:00,74.93,74.94,74.8,74.88,31200.0,55.3665,55.3739,55.2705,55.3296,31200.0
2012-01-26 15:20:00,74.88,74.88,74.72,74.72,45900.0,55.3296,55.3296,55.2113,55.2113,45900.0
2012-01-26 15:25:00,74.72,74.74,74.46,74.5,79700.0,55.2113,55.2261,55.0192,55.0488,79700.0
2012-01-26 15:30:00,74.5,74.67,74.5,74.67,67200.0,55.0488,55.1744,55.0488,55.1744,67200.0
2012-01-26 15:35:00,74.66,74.69,74.62,74.69,66000.0,55.167,55.1892,55.1375,55.1892,66000.0
2012-01-26 15:40:00,74.69,74.81,74.69,74.81,72900.0,55.1892,55.2779,55.1892,55.2779,72900.0
2012-01-26 15:45:00,74.81,74.97,74.81,74.93,86100.0,55.2779,55.3961,55.2779,55.3665,86100.0
2012-01-26 15:50:00,74.92,74.93,74.74,74.79,56800.0,55.3591,55.3665,55.2261,55.2631,56800.0
2012-01-26 15:55:00,74.8,74.88,74.79,74.86,79600.0,55.2705,55.3296,55.2631,55.3148,79600.0
2012-01-27 09:30:00,74.35,74.86,74.32,74.48,49400.0,54.938,55.3148,54.9158,55.034,49400.0
2012-01-27 09:35:00,74.47,74.65,74.44,74.61,45200.0,55.0266,55.1596,55.0045,55.1301,45200.0
2012-01-27 09:40:00,74.61,74.7,74.38,74.54,41200.0,55.1301,55.1966,54.9601,55.0783,41200.0
2012-01-27 09:45:00,74.54,74.62,74.33,74.35,60300.0,55.0783,55.1375,54.9232,54.938,60300.0
2012-01-27 09:50:00,74.36,74.46,74.28,74.33,38600.0,54.9453,55.0192,54.8862,54.9232,38600.0
2012-01-27 09:55:00,74.32,74.4,74.17,74.35,53100.0,54.9158,54.9749,54.8049,54.938,53100.0
2012-01-27 10:00:00,74.36,74.38,74.19,74.19,53800.0,54.9453,54.9601,54.8197,54.8197,53800.0
2012-01-27 10:05:00,74.2,74.27,74.13,74.27,42700.0,54.8271,54.8788,54.7754,54.8788,42700.0
2012-01-27 10:10:00,74.26,74.32,74.1,74.17,44400.0,54.8715,54.9158,54.7532,54.8049,44400.0
2012-01-27 10:15:00,74.18,74.24,74.09,74.16,48000.0,54.8123,54.8567,54.7458,54.7976,48000.0
2012-01-27 10:20:00,74.15,74.25,74.06,74.25,28900.0,54.7902,54.8641,54.7237,54.8641,28900.0
2012-01-27 10:25:00,74.24,74.28,74.17,74.26,27600.0,54.8567,54.8862,54.8049,54.8715,27600.0
2012-01-27 10:30:00,74.26,74.38,74.26,74.32,32600.0,54.8715,54.9601,54.8715,54.9158,32600.0
2012-01-27 10:35:00,74.33,74.36,74.21,74.21,30400.0,54.9232,54.9453,54.8345,54.8345,30400.0
2012-01-27 10:40:00,74.21,74.21,74.13,74.16,17400.0,54.8345,54.8345,54.7754,54.7976,17400.0
2012-01-27 10:45:00,74.17,74.31,74.07,74.3,18000.0,54.8049,54.9084,54.7311,54.901,18000.0
2012-01-27 10:50:00,74.3,74.46,74.27,74.46,29300.0,54.901,55.0192,54.8788,55.0192,29300.0
2012-01-27 10:55:00,74.46,74.59,74.43,74.59,24600.0,55.0192,55.1153,54.9971,55.1153,24600.0
2012-01-27 11:00:00,74.6,74.67,74.56,74.59,34200.0,55.1227,55.1744,55.0931,55.1153,34200.0
2012-01-27 11:05:00,74.6,74.72,74.6,74.67,24100.0,55.1227,55.2113,55.1227,55.1744,24100.0
2012-01-27 11:10:00,74.66,74.69,74.56,74.62,22700.0,55.167,55.1892,55.0931,55.1375,22700.0
2012-01-27 11:15:00,74.63,74.69,74.58,74.62,50400.0,55.1448,55.1892,55.1079,55.1375,50400.0
2012-01-27 11:20:00,74.62,74.65,74.54,74.55,38600.0,55.1375,55.1596,55.0783,55.0857,38600.0
2012-01-27 11:25:00,74.54,74.62,74.52,74.55,23500.0,55.0783,55.1375,55.0636,55.0857,23500.0
2012-01-27 11:30:00,74.56,74.57,74.36,74.37,35100.0,55.0931,55.1005,54.9453,54.9527,35100.0
2012-01-27 11:35:00,74.38,74.38,74.14,74.28,38500.0,54.9601,54.9601,54.7828,54.8862,38500.0
2012-01-27 11:40:00,74.27,74.32,74.18,74.22,21600.0,54.8788,54.9158,54.8123,54.8419,21600.0
2012-01-27 11:45:00,74.24,74.32,74.22,74.24,25700.0,54.8567,54.9158,54.8419,54.8567,25700.0
2012-01-27 11:50:00,74.23,74.31,74.23,74.3,14600.0,54.8493,54.9084,54.8493,54.901,14600.0
2012-01-27 11:55:00,74.3,74.4,74.25,74.26,18000.0,54.901,54.9749,54.8641,54.8715,18000.0
2012-01-27 12:00:00,74.26,74.41,74.26,74.33,22700.0,54.8715,54.9823,54.8715,54.9232,22700.0
2012-01-27 12:05:00,74.34,74.35,74.15,74.21,34600.0,54.9306,54.938,54.7902,54.8345,34600.0
2012-01-27 12:10:00,74.22,74.28,74.2,74.28,26100.0,54.8419,54.8862,54.8271,54.8862,26100.0
2012-01-27 12:15:00,74.28,74.34,74.22,74.33,27200.0,54.8862,54.9306,54.8419,54.9232,27200.0
2012-01-27 12:20:00,74.32,74.42,74.32,74.42,13300.0,54.9158,54.9897,54.9158,54.9897,13300.0
2012-01-27 12:25:00,74.43,74.44,74.39,74.39,26900.0,54.9971,55.0045,54.9675,54.9675,26900.0
2012-01-27 12:30:00,74.39,74.41,74.34,74.35,26000.0,54.9675,54.9823,54.9306,54.938,26000.0
2012-01-27 12:35:00,74.35,74.36,74.29,74.32,28300.0,54.938,54.9453,54.8936,54.9158,28300.0
2012-01-27 12:40:00,74.33,74.39,74.28,74.38,18100.0,54.9232,54.9675,54.8862,54.9601,18100.0
2012-01-27 12:45:00,74.38,74.39,74.3,74.39,26200.0,54.9601,54.9675,54.901,54.9675,26200.0
2012-01-27 12:50:00,74.39,74.4,74.29,74.3,22300.0,54.9675,54.9749,54.8936,54.901,22300.0
2012-01-27 12:55:00,74.31,74.33,74.11,74.14,50800.0,54.9084,54.9232,54.7606,54.7828,50800.0
2012-01-27 13:00:00,74.13,74.19,74.09,74.13,50600.0,54.7754,54.8197,54.7458,54.7754,50600.0
2012-01-27 13:05:00,74.14,74.24,74.09,74.23,19700.0,54.7828,54.8567,54.7458,54.8493,19700.0
2012-01-27 13:10:00,74.23,74.26,74.15,74.21,20200.0,54.8493,54.8715,54.7902,54.8345,20200.0
2012-01-27 13:15:00,74.22,74.29,74.14,74.21,29200.0,54.8419,54.8936,54.7828,54.8345,29200.0
2012-01-27 13:20:00,74.22,74.24,74.07,74.08,31700.0,54.8419,54.8567,54.7311,54.7384,31700.0
2012-01-27 13:25:00,74.07,74.16,74.07,74.11,30600.0,54.7311,54.7976,54.7311,54.7606,30600.0
2012-01-27 13:30:00,74.12,74.15,74.08,74.11,35000.0,54.768,54.7902,54.7384,54.7606,35000.0
2012-01-27 13:35:00,74.11,74.21,74.07,74.19,24800.0,54.7606,54.8345,54.7311,54.8197,24800.0
2012-01-27 13:40:00,74.18,74.23,74.13,74.19,30400.0,54.8123,54.8493,54.7754,54.8197,30400.0
2012-01-27 13:45:00,74.19,74.24,74.09,74.11,42400.0,54.8197,54.8567,54.7458,54.7606,42400.0
2012-01-27 13:50:00,74.11,74.14,74.1,74.12,22400.0,54.7606,54.7828,54.7532,54.768,22400.0
2012-01-27 13:55:00,74.12,74.13,74.07,74.09,40200.0,54.768,54.7754,54.7311,54.7458,40200.0
2012-01-27 14:00:00,74.1,74.16,74.07,74.14,49100.0,54.7532,54.7976,54.7311,54.7828,49100.0
2012-01-27 14:05:00,74.14,74.14,74.05,74.06,63000.0,54.7828,54.7828,54.7163,54.7237,63000.0
2012-01-27 14:10:00,74.05,74.06,73.99,74.05,44200.0,54.7163,54.7237,54.6719,54.7163,44200.0
2012-01-27 14:15:00,74.04,74.06,73.97,74.01,27500.0,54.7089,54.7237,54.6572,54.6867,27500.0
2012-01-27 14:20:00,74.0,74.02,73.94,73.94,27600.0,54.6793,54.6941,54.635,54.635,27600.0
2012-01-27 14:25:00,73.94,74.02,73.92,73.99,55500.0,54.635,54.6941,54.6202,54.6719,55500.0
2012-01-27 14:30:00,73.99,74.18,73.99,74.06,63700.0,54.6719,54.8123,54.6719,54.7237,63700.0
2012-01-27 14:35:00,74.05,74.06,74.01,74.05,36100.0,54.7163,54.7237,54.6867,54.7163,36100.0
2012-01-27 14:40:00,74.05,74.08,74.01,74.03,36300.0,54.7163,54.7384,54.6867,54.7015,36300.0
2012-01-27 14:45:00,74.02,74.08,73.99,74.04,42700.0,54.6941,54.7384,54.6719,54.7089,42700.0
2012-01-27 14:50:00,74.04,74.06,73.95,73.99,38500.0,54.7089,54.7237,54.6424,54.6719,38500.0
2012-01-27 14:55:00,73.99,74.02,73.89,73.99,52100.0,54.6719,54.6941,54.5981,54.6719,52100.0
2012-01-27 15:00:00,73.99,74.04,73.94,73.99,39000.0,54.6719,54.7089,54.635,54.6719,39000.0
2012-01-27 15:05:00,73.99,74.04,73.94,74.03,44100.0,54.6719,54.7089,54.635,54.7015,44100.0
2012-01-27 15:10:00,74.02,74.03,73.95,74.03,35000.0,54.6941,54.7015,54.6424,54.7015,35000.0
2012-01-27 15:15:00,74.03,74.13,74.02,74.1,53300.0,54.7015,54.7754,54.6941,54.7532,53300.0
2012-01-27 15:20:00,74.11,74.21,74.1,74.19,45800.0,54.7606,54.8345,54.7532,54.8197,45800.0
2012-01-27 15:25:00,74.19,74.25,74.12,74.16,63900.0,54.8197,54.8641,54.768,54.7976,63900.0
2012-01-27 15:30:00,74.17,74.17,74.06,74.06,59400.0,54.8049,54.8049,54.7237,54.7237,59400.0
2012-01-27 15:35:00,74.06,74.25,74.06,74.23,55500.0,54.7237,54.8641,54.7237,54.8493,55500.0
2012-01-27 15:40:00,74.22,74.25,74.15,74.25,66500.0,54.8419,54.8641,54.7902,54.8641,66500.0
2012-01-27 15:45:00,74.24,74.25,74.15,74.15,78400.0,54.8567,54.8641,54.7902,54.7902,78400.0
2012-01-27 15:50:00,74.15,74.2,74.05,74.06,98600.0,54.7902,54.8271,54.7163,54.7237,98600.0
2012-01-27 15:55:00,74.05,74.1,73.89,73.94,282000.0,54.7163,54.7532,54.5981,54.635,282000.0
2012-01-30 09:30:00,72.52,72.73,72.26,72.44,210300.0,53.5857,53.7409,53.3936,53.5266,210300.0
2012-01-30 09:35:00,72.43,72.46,72.2,72.26,187000.0,53.5192,53.5414,53.3493,53.3936,187000.0
2012-01-30 09:40:00,72.24,72.75,72.24,72.66,109300.0,53.3789,53.7557,53.3789,53.6892,109300.0
2012-01-30 09:45:00,72.66,72.69,72.42,72.47,131600.0,53.6892,53.7114,53.5119,53.5488,131600.0
2012-01-30 09:50:00,72.46,72.47,72.14,72.14,120300.0,53.5414,53.5488,53.305,53.305,120300.0
2012-01-30 09:55:00,72.15,72.18,72.11,72.15,139600.0,53.3124,53.3345,53.2828,53.3124,139600.0
2012-01-30 10:00:00,72.15,72.57,72.11,72.55,140400.0,53.3124,53.6227,53.2828,53.6079,140400.0
2012-01-30 10:05:00,72.55,72.74,72.55,72.72,94300.0,53.6079,53.7483,53.6079,53.7335,94300.0
2012-01-30 10:10:00,72.71,72.79,72.64,72.79,75100.0,53.7261,53.7853,53.6744,53.7853,75100.0
2012-01-30 10:15:00,72.78,73.16,72.78,73.13,67100.0,53.7779,54.0586,53.7779,54.0365,67100.0
2012-01-30 10:20:00,73.13,73.14,72.83,73.09,77300.0,54.0365,54.0439,53.8148,54.0069,77300.0
2012-01-30 10:25:00,73.1,73.18,73.08,73.09,56100.0,54.0143,54.0734,53.9995,54.0069,56100.0
2012-01-30 10:30:00,73.09,73.42,73.06,73.38,78800.0,54.0069,54.2508,53.9848,54.2212,78800.0
2012-01-30 10:35:00,73.38,73.44,73.25,73.28,71700.0,54.2212,54.2655,54.1252,54.1473,71700.0
2012-01-30 10:40:00,73.27,73.37,73.21,73.35,63600.0,54.1399,54.2138,54.0956,54.199,63600.0
2012-01-30 10:45:00,73.35,73.41,73.32,73.41,65300.0,54.199,54.2434,54.1769,54.2434,65300.0
2012-01-30 10:50:00,73.41,73.44,73.22,73.32,59400.0,54.2434,54.2655,54.103,54.1769,59400.0
2012-01-30 10:55:00,73.32,73.42,73.32,73.42,54800.0,54.1769,54.2508,54.1769,54.2508,54800.0
2012-01-30 11:00:00,73.41,73.47,73.36,73.46,69500.0,54.2434,54.2877,54.2064,54.2803,69500.0
2012-01-30 11:05:00,73.47,73.53,73.47,73.48,46400.0,54.2877,54.332,54.2877,54.2951,46400.0
2012-01-30 11:10:00,73.48,73.59,73.43,73.44,62100.0,54.2951,54.3764,54.2582,54.2655,62100.0
2012-01-30 11:15:00,73.43,73.61,73.4,73.6,61700.0,54.2582,54.3912,54.236,54.3838,61700.0
2012-01-30 11:20:00,73.61,73.7,73.61,73.62,38000.0,54.3912,54.4577,54.3912,54.3985,38000.0
2012-01-30 11:25:00,73.61,73.72,73.52,73.52,46800.0,54.3912,54.4724,54.3247,54.3247,46800.0
2012-01-30 11:30:00,73.51,73.58,73.43,73.57,60600.0,54.3173,54.369,54.2582,54.3616,60600.0
2012-01-30 11:35:00,73.57,73.6,73.34,73.37,85900.0,54.3616,54.3838,54.1917,54.2138,85900.0
2012-01-30 11:40:00,73.38,73.39,73.19,73.19,75000.0,54.2212,54.2286,54.0808,54.0808,75000.0
2012-01-30 11:45:00,73.2,73.4,73.2,73.39,38900.0,54.0882,54.236,54.0882,54.2286,38900.0
2012-01-30 11:50:00,73.4,73.58,73.34,73.53,37700.0,54.236,54.369,54.1917,54.332,37700.0
2012-01-30 11:55:00,73.53,73.53,73.36,73.36,49000.0,54.332,54.332,54.2064,54.2064,49000.0
2012-01-30 12:00:00,73.36,73.39,73.21,73.21,36100.0,54.2064,54.2286,54.0956,54.0956,36100.0
2012-01-30 12:05:00,73.22,73.3,73.16,73.22,46100.0,54.103,54.1621,54.0586,54.103,46100.0
2012-01-30 12:10:00,73.22,73.35,73.2,73.26,34100.0,54.103,54.199,54.0882,54.1325,34100.0
2012-01-30 12:15:00,73.27,73.35,73.27,73.34,25900.0,54.1399,54.199,54.1399,54.1917,25900.0
2012-01-30 12:20:00,73.33,73.34,73.26,73.31,35900.0,54.1843,54.1917,54.1325,54.1695,35900.0
2012-01-30 12:25:00,73.32,73.34,73.26,73.32,40500.0,54.1769,54.1917,54.1325,54.1769,40500.0
2012-01-30 12:30:00,73.32,73.35,73.21,73.23,102500.0,54.1769,54.199,54.0956,54.1104,102500.0
2012-01-30 12:35:00,73.22,73.3,73.22,73.28,32000.0,54.103,54.1621,54.103,54.1473,32000.0
2012-01-30 12:40:00,73.29,73.29,73.22,73.23,35800.0,54.1547,54.1547,54.103,54.1104,35800.0
2012-01-30 12:45:00,73.23,73.25,73.22,73.23,50600.0,54.1104,54.1252,54.103,54.1104,50600.0
2012-01-30 12:50:00,73.23,73.23,73.18,73.21,51200.0,54.1104,54.1104,54.0734,54.0956,51200.0
2012-01-30 12:55:00,73.21,73.35,73.2,73.33,27000.0,54.0956,54.199,54.0882,54.1843,27000.0
2012-01-30 13:00:00,73.33,73.37,73.23,73.23,63500.0,54.1843,54.2138,54.1104,54.1104,63500.0
2012-01-30 13:05:00,73.23,73.25,73.2,73.25,43500.0,54.1104,54.1252,54.0882,54.1252,43500.0
2012-01-30 13:10:00,73.25,73.33,73.22,73.3,46500.0,54.1252,54.1843,54.103,54.1621,46500.0
2012-01-30 13:15:00,73.31,73.31,73.24,73.3,37800.0,54.1695,54.1695,54.1178,54.1621,37800.0
2012-01-30 13:20:00,73.3,73.33,73.28,73.32,26100.0,54.1621,54.1843,54.1473,54.1769,26100.0
2012-01-30 13:25:00,73.32,73.33,73.27,73.33,35800.0,54.1769,54.1843,54.1399,54.1843,35800.0
2012-01-30 13:30:00,73.33,73.34,73.24,73.24,41800.0,54.1843,54.1917,54.1178,54.1178,41800.0
2012-01-30 13:35:00,73.25,73.27,73.19,73.22,51000.0,54.1252,54.1399,54.0808,54.103,51000.0
2012-01-30 13:40:00,73.22,73.3,73.21,73.22,55000.0,54.103,54.1621,54.0956,54.103,55000.0
2012-01-30 13:45:00,73.22,73.22,73.1,73.11,80200.0,54.103,54.103,54.0143,54.0217,80200.0
2012-01-30 13:50:00,73.11,73.16,73.09,73.1,63800.0,54.0217,54.0586,54.0069,54.0143,63800.0
2012-01-30 13:55:00,73.1,73.2,73.09,73.13,60700.0,54.0143,54.0882,54.0069,54.0365,60700.0
2012-01-30 14:00:00,73.14,73.19,73.09,73.09,39600.0,54.0439,54.0808,54.0069,54.0069,39600.0
2012-01-30 14:05:00,73.1,73.28,73.09,73.16,56100.0,54.0143,54.1473,54.0069,54.0586,56100.0
2012-01-30 14:10:00,73.15,73.22,73.12,73.16,91500.0,54.0513,54.103,54.0291,54.0586,91500.0
2012-01-30 14:15:00,73.17,73.26,73.17,73.25,39300.0,54.066,54.1325,54.066,54.1252,39300.0
2012-01-30 14:20:00,73.25,73.25,73.22,73.25,69400.0,54.1252,54.1252,54.103,54.1252,69400.0
2012-01-30 14:25:00,73.26,73.34,73.26,73.33,34400.0,54.1325,54.1917,54.1325,54.1843,34400.0
2012-01-30 14:30:00,73.32,73.33,73.23,73.24,47400.0,54.1769,54.1843,54.1104,54.1178,47400.0
2012-01-30 14:35:00,73.24,73.37,73.24,73.37,34900.0,54.1178,54.2138,54.1178,54.2138,34900.0
2012-01-30 14:40:00,73.37,73.4,73.36,73.4,36500.0,54.2138,54.236,54.2064,54.236,36500.0
2012-01-30 14:45:00,73.4,73.48,73.4,73.43,59100.0,54.236,54.2951,54.236,54.2582,59100.0
2012-01-30 14:50:00,73.42,73.42,73.29,73.31,52900.0,54.2508,54.2508,54.1547,54.1695,52900.0
2012-01-30 14:55:00,73.31,73.4,73.31,73.38,60800.0,54.1695,54.236,54.1695,54.2212,60800.0
2012-01-30 15:00:00,73.37,73.37,73.28,73.32,46300.0,54.2138,54.2138,54.1473,54.1769,46300.0
2012-01-30 15:05:00,73.32,73.34,73.26,73.27,46700.0,54.1769,54.1917,54.1325,54.1399,46700.0
2012-01-30 15:10:00,73.27,73.32,73.2,73.21,69900.0,54.1399,54.1769,54.0882,54.0956,69900.0
2012-01-30 15:15:00,73.2,73.32,73.2,73.28,46000.0,54.0882,54.1769,54.0882,54.1473,46000.0
2012-01-30 15:20:00,73.28,73.28,73.19,73.28,57200.0,54.1473,54.1473,54.0808,54.1473,57200.0
2012-01-30 15:25:00,73.27,73.28,73.18,73.19,47100.0,54.1399,54.1473,54.0734,54.0808,47100.0
2012-01-30 15:30:00,73.2,73.21,73.08,73.1,66600.0,54.0882,54.0956,53.9995,54.0143,66600.0
2012-01-30 15:35:00,73.11,73.12,73.05,73.1,93000.0,54.0217,54.0291,53.9774,54.0143,93000.0
2012-01-30 15:40:00,73.11,73.11,73.07,73.08,141900.0,54.0217,54.0217,53.9921,53.9995,141900.0
2012-01-30 15:45:00,73.09,73.14,73.01,73.14,197900.0,54.0069,54.0439,53.9478,54.0439,197900.0
2012-01-30 15:50:00,73.14,73.16,73.06,73.06,77700.0,54.0439,54.0586,53.9848,53.9848,77700.0
2012-01-30 15:55:00,73.06,73.18,73.04,73.18,134300.0,53.9848,54.0734,53.97,54.0734,134300.0
2012-01-31 09:30:00,73.53,73.7,73.47,73.55,84000.0,54.332,54.4577,54.2877,54.3468,84000.0
2012-01-31 09:35:00,73.55,73.8,73.52,73.58,79400.0,54.3468,54.5316,54.3247,54.369,79400.0
2012-01-31 09:40:00,73.56,73.66,73.2,73.2,50200.0,54.3542,54.4281,54.0882,54.0882,50200.0
2012-01-31 09:45:00,73.2,73.45,73.07,73.33,57200.0,54.0882,54.2729,53.9921,54.1843,57200.0
2012-01-31 09:50:00,73.35,73.59,73.27,73.34,75500.0,54.199,54.3764,54.1399,54.1917,75500.0
2012-01-31 09:55:00,73.33,73.56,73.31,73.49,41800.0,54.1843,54.3542,54.1695,54.3025,41800.0
2012-01-31 10:00:00,73.48,73.51,73.21,73.31,70600.0,54.2951,54.3173,54.0956,54.1695,70600.0
2012-01-31 10:05:00,73.31,73.33,73.06,73.08,61100.0,54.1695,54.1843,53.9848,53.9995,61100.0
2012-01-31 10:10:00,73.07,73.11,72.74,72.78,76500.0,53.9921,54.0217,53.7483,53.7779,76500.0
2012-01-31 10:15:00,72.79,72.79,72.64,72.74,68700.0,53.7853,53.7853,53.6744,53.7483,68700.0
2012-01-31 10:20:00,72.73,72.86,72.73,72.82,73000.0,53.7409,53.837,53.7409,53.8074,73000.0
2012-01-31 10:25:00,72.82,72.96,72.82,72.88,53700.0,53.8074,53.9109,53.8074,53.8518,53700.0
2012-01-31 10:30:00,72.87,73.09,72.85,73.03,25900.0,53.8444,54.0069,53.8296,53.9626,25900.0
2012-01-31 10:35:00,73.02,73.03,72.81,72.87,41900.0,53.9552,53.9626,53.8,53.8444,41900.0
2012-01-31 10:40:00,72.87,72.9,72.83,72.85,25500.0,53.8444,53.8665,53.8148,53.8296,25500.0
2012-01-31 10:45:00,72.85,72.92,72.73,72.89,48400.0,53.8296,53.8813,53.7409,53.8591,48400.0
2012-01-31 10:50:00,72.88,72.89,72.7,72.7,29000.0,53.8518,53.8591,53.7188,53.7188,29000.0
2012-01-31 10:55:00,72.72,72.82,72.71,72.82,22400.0,53.7335,53.8074,53.7261,53.8074,22400.0
2012-01-31 11:00:00,72.82,72.88,72.8,72.8,38600.0,53.8074,53.8518,53.7926,53.7926,38600.0
2012-01-31 11:05:00,72.81,72.84,72.75,72.8,51000.0,53.8,53.8222,53.7557,53.7926,51000.0
2012-01-31 11:10:00,72.79,72.81,72.64,72.7,41700.0,53.7853,53.8,53.6744,53.7188,41700.0
2012-01-31 11:15:00,72.69,72.7,72.58,72.61,54600.0,53.7114,53.7188,53.6301,53.6522,54600.0
2012-01-31 11:20:00,72.61,72.61,72.52,72.6,40800.0,53.6522,53.6522,53.5857,53.6449,40800.0
2012-01-31 11:25:00,72.59,72.6,72.41,72.49,79100.0,53.6375,53.6449,53.5045,53.5636,79100.0
2012-01-31 11:30:00,72.48,72.48,72.37,72.38,65700.0,53.5562,53.5562,53.4749,53.4823,65700.0
2012-01-31 11:35:00,72.37,72.49,72.37,72.47,64200.0,53.4749,53.5636,53.4749,53.5488,64200.0
2012-01-31 11:40:00,72.47,72.62,72.46,72.57,46500.0,53.5488,53.6596,53.5414,53.6227,46500.0
2012-01-31 11:45:00,72.58,72.6,72.38,72.4,27900.0,53.6301,53.6449,53.4823,53.4971,27900.0
2012-01-31 11:50:00,72.39,72.47,72.37,72.4,38900.0,53.4897,53.5488,53.4749,53.4971,38900.0
2012-01-31 11:55:00,72.39,72.42,72.37,72.4,42100.0,53.4897,53.5119,53.4749,53.4971,42100.0
2012-01-31 12:00:00,72.4,72.41,72.27,72.31,66500.0,53.4971,53.5045,53.401,53.4306,66500.0
2012-01-31 12:05:00,72.31,72.46,72.29,72.45,55600.0,53.4306,53.5414,53.4158,53.534,55600.0
2012-01-31 12:10:00,72.46,72.48,72.43,72.48,33800.0,53.5414,53.5562,53.5192,53.5562,33800.0
2012-01-31 12:15:00,72.48,72.51,72.46,72.49,36100.0,53.5562,53.5784,53.5414,53.5636,36100.0
2012-01-31 12:20:00,72.5,72.51,72.45,72.48,35100.0,53.571,53.5784,53.534,53.5562,35100.0
2012-01-31 12:25:00,72.48,72.52,72.47,72.51,26700.0,53.5562,53.5857,53.5488,53.5784,26700.0
2012-01-31 12:30:00,72.52,72.52,72.48,72.49,32400.0,53.5857,53.5857,53.5562,53.5636,32400.0
2012-01-31 12:35:00,72.5,72.55,72.49,72.54,62700.0,53.571,53.6079,53.5636,53.6005,62700.0
2012-01-31 12:40:00,72.54,72.61,72.54,72.61,90900.0,53.6005,53.6522,53.6005,53.6522,90900.0
2012-01-31 12:45:00,72.61,72.72,72.61,72.71,64600.0,53.6522,53.7335,53.6522,53.7261,64600.0
2012-01-31 12:50:00,72.7,72.72,72.7,72.71,22900.0,53.7188,53.7335,53.7188,53.7261,22900.0
2012-01-31 12:55:00,72.71,72.72,72.61,72.61,51300.0,53.7261,53.7335,53.6522,53.6522,51300.0
2012-01-31 13:00:00,72.62,72.72,72.61,72.69,33900.0,53.6596,53.7335,53.6522,53.7114,33900.0
2012-01-31 13:05:00,72.69,72.75,72.69,72.75,38300.0,53.7114,53.7557,53.7114,53.7557,38300.0
2012-01-31 13:10:00,72.75,72.87,72.75,72.77,19900.0,53.7557,53.8444,53.7557,53.7705,19900.0
2012-01-31 13:15:00,72.78,72.84,72.77,72.79,24200.0,53.7779,53.8222,53.7705,53.7853,24200.0
2012-01-31 13:20:00,72.79,72.8,72.78,72.8,35900.0,53.7853,53.7926,53.7779,53.7926,35900.0
2012-01-31 13:25:00,72.8,72.8,72.78,72.79,19200.0,53.7926,53.7926,53.7779,53.7853,19200.0
2012-01-31 13:30:00,72.8,72.8,72.72,72.72,33800.0,53.7926,53.7926,53.7335,53.7335,33800.0
2012-01-31 13:35:00,72.72,72.74,72.65,72.68,31000.0,53.7335,53.7483,53.6818,53.704,31000.0
2012-01-31 13:40:00,72.69,72.69,72.61,72.63,22600.0,53.7114,53.7114,53.6522,53.667,22600.0
2012-01-31 13:45:00,72.62,72.63,72.52,72.52,30200.0,53.6596,53.667,53.5857,53.5857,30200.0
2012-01-31 13:50:00,72.52,72.52,72.29,72.31,51500.0,53.5857,53.5857,53.4158,53.4306,51500.0
2012-01-31 13:55:00,72.32,72.32,72.18,72.21,60300.0,53.438,53.438,53.3345,53.3567,60300.0
2012-01-31 14:00:00,72.22,72.24,72.15,72.23,61100.0,53.3641,53.3789,53.3124,53.3715,61100.0
2012-01-31 14:05:00,72.24,72.25,72.16,72.16,55300.0,53.3789,53.3862,53.3197,53.3197,55300.0
2012-01-31 14:10:00,72.17,72.46,72.17,72.45,62000.0,53.3271,53.5414,53.3271,53.534,62000.0
2012-01-31 14:15:00,72.45,72.48,72.36,72.48,43200.0,53.534,53.5562,53.4675,53.5562,43200.0
2012-01-31 14:20:00,72.49,72.53,72.38,72.39,61900.0,53.5636,53.5931,53.4823,53.4897,61900.0
2012-01-31 14:25:00,72.39,72.5,72.37,72.48,45400.0,53.4897,53.571,53.4749,53.5562,45400.0
2012-01-31 14:30:00,72.49,72.5,72.44,72.45,57700.0,53.5636,53.571,53.5266,53.534,57700.0
2012-01-31 14:35:00,72.44,72.44,72.32,72.32,67900.0,53.5266,53.5266,53.438,53.438,67900.0
2012-01-31 14:40:00,72.33,72.34,72.29,72.32,70000.0,53.4454,53.4527,53.4158,53.438,70000.0
2012-01-31 14:45:00,72.32,72.39,72.24,72.27,59600.0,53.438,53.4897,53.3789,53.401,59600.0
2012-01-31 14:50:00,72.25,72.29,72.16,72.29,74400.0,53.3862,53.4158,53.3197,53.4158,74400.0
2012-01-31 14:55:00,72.29,72.35,72.27,72.35,54800.0,53.4158,53.4601,53.401,53.4601,54800.0
2012-01-31 15:00:00,72.34,72.36,72.25,72.28,77700.0,53.4527,53.4675,53.3862,53.4084,77700.0
2012-01-31 15:05:00,72.29,72.47,72.28,72.47,84500.0,53.4158,53.5488,53.4084,53.5488,84500.0
2012-01-31 15:10:00,72.47,72.47,72.37,72.4,94000.0,53.5488,53.5488,53.4749,53.4971,94000.0
2012-01-31 15:15:00,72.4,72.44,72.4,72.41,93900.0,53.4971,53.5266,53.4971,53.5045,93900.0
2012-01-31 15:20:00,72.42,72.45,72.36,72.45,68500.0,53.5119,53.534,53.4675,53.534,68500.0
2012-01-31 15:25:00,72.44,72.5,72.44,72.45,58200.0,53.5266,53.571,53.5266,53.534,58200.0
2012-01-31 15:30:00,72.46,72.47,72.36,72.36,117300.0,53.5414,53.5488,53.4675,53.4675,117300.0
2012-01-31 15:35:00,72.36,72.41,72.3,72.31,213400.0,53.4675,53.5045,53.4232,53.4306,213400.0
2012-01-31 15:40:00,72.31,72.31,72.09,72.11,225900.0,53.4306,53.4306,53.268,53.2828,225900.0
2012-01-31 15:45:00,72.1,72.19,71.9,71.92,286800.0,53.2754,53.3419,53.1276,53.1424,286800.0
2012-01-31 15:50:00,71.9,72.17,71.9,72.14,240800.0,53.1276,53.3271,53.1276,53.305,240800.0
2012-01-31 15:55:00,72.15,72.28,72.07,72.11,519200.0,53.3124,53.4084,53.2532,53.2828,519200.0
2012-02-01 09:30:00,72.53,72.98,72.29,72.98,163300.0,53.9397,54.2744,53.7612,54.2744,163300.0
2012-02-01 09:35:00,72.98,73.24,72.86,72.9,91500.0,54.2744,54.4677,54.1851,54.2149,91500.0
2012-02-01 09:40:00,72.86,73.06,72.85,72.88,97000.0,54.1851,54.3339,54.1777,54.2,97000.0
2012-02-01 09:45:00,72.88,72.97,72.87,72.92,85000.0,54.2,54.2669,54.1926,54.2297,85000.0
2012-02-01 09:50:00,72.93,73.0,72.8,72.84,48900.0,54.2372,54.2892,54.1405,54.1703,48900.0
2012-02-01 09:55:00,72.85,72.92,72.79,72.8,63200.0,54.1777,54.2297,54.1331,54.1405,63200.0
2012-02-01 10:00:00,72.81,72.87,72.72,72.85,100600.0,54.1479,54.1926,54.081,54.1777,100600.0
2012-02-01 10:05:00,72.85,73.3,72.85,73.3,73900.0,54.1777,54.5123,54.1777,54.5123,73900.0
2012-02-01 10:10:00,73.32,73.41,73.23,73.35,86600.0,54.5272,54.5942,54.4603,54.5495,86600.0
2012-02-01 10:15:00,73.35,73.46,73.31,73.31,77300.0,54.5495,54.6313,54.5198,54.5198,77300.0
2012-02-01 10:20:00,73.3,73.36,73.27,73.28,34800.0,54.5123,54.557,54.49,54.4975,34800.0
2012-02-01 10:25:00,73.29,73.32,73.2,73.28,29600.0,54.5049,54.5272,54.438,54.4975,29600.0
2012-02-01 10:30:00,73.29,73.3,73.22,73.29,26200.0,54.5049,54.5123,54.4529,54.5049,26200.0
2012-02-01 10:35:00,73.29,73.3,73.21,73.25,53000.0,54.5049,54.5123,54.4454,54.4752,53000.0
2012-02-01 10:40:00,73.25,73.27,73.15,73.2,151800.0,54.4752,54.49,54.4008,54.438,151800.0
2012-02-01 10:45:00,73.21,73.25,72.91,72.92,61500.0,54.4454,54.4752,54.2223,54.2297,61500.0
2012-02-01 10:50:00,72.91,72.99,72.89,72.91,56700.0,54.2223,54.2818,54.2074,54.2223,56700.0
2012-02-01 10:55:00,72.92,73.02,72.88,72.95,57200.0,54.2297,54.3041,54.2,54.2521,57200.0
2012-02-01 11:00:00,72.96,73.0,72.91,72.91,51300.0,54.2595,54.2892,54.2223,54.2223,51300.0
2012-02-01 11:05:00,72.91,73.0,72.91,72.94,70000.0,54.2223,54.2892,54.2223,54.2446,70000.0
2012-02-01 11:10:00,72.94,73.0,72.9,72.98,31600.0,54.2446,54.2892,54.2149,54.2744,31600.0
2012-02-01 11:15:00,72.98,72.99,72.87,72.88,41200.0,54.2744,54.2818,54.1926,54.2,41200.0
2012-02-01 11:20:00,72.88,72.88,72.82,72.84,27400.0,54.2,54.2,54.1554,54.1703,27400.0
2012-02-01 11:25:00,72.85,72.89,72.84,72.86,50500.0,54.1777,54.2074,54.1703,54.1851,50500.0
2012-02-01 11:30:00,72.87,72.97,72.86,72.97,31900.0,54.1926,54.2669,54.1851,54.2669,31900.0
2012-02-01 11:35:00,72.98,73.09,72.94,73.07,51800.0,54.2744,54.3562,54.2446,54.3413,51800.0
2012-02-01 11:40:00,73.09,73.09,72.96,73.08,29100.0,54.3562,54.3562,54.2595,54.3487,29100.0
2012-02-01 11:45:00,73.07,73.14,73.0,73.1,112500.0,54.3413,54.3934,54.2892,54.3636,112500.0
2012-02-01 11:50:00,73.09,73.11,73.0,73.09,62900.0,54.3562,54.371,54.2892,54.3562,62900.0
2012-02-01 11:55:00,73.09,73.14,73.06,73.06,33300.0,54.3562,54.3934,54.3339,54.3339,33300.0
2012-02-01 12:00:00,73.07,73.17,73.05,73.17,24400.0,54.3413,54.4157,54.3264,54.4157,24400.0
2012-02-01 12:05:00,73.17,73.18,73.12,73.13,63300.0,54.4157,54.4231,54.3785,54.3859,63300.0
2012-02-01 12:10:00,73.14,73.14,73.04,73.07,36200.0,54.3934,54.3934,54.319,54.3413,36200.0
2012-02-01 12:15:00,73.05,73.11,73.0,73.09,26900.0,54.3264,54.371,54.2892,54.3562,26900.0
2012-02-01 12:20:00,73.1,73.12,73.09,73.1,32300.0,54.3636,54.3785,54.3562,54.3636,32300.0
2012-02-01 12:25:00,73.1,73.14,73.09,73.13,28200.0,54.3636,54.3934,54.3562,54.3859,28200.0
2012-02-01 12:30:00,73.14,73.29,73.14,73.28,52800.0,54.3934,54.5049,54.3934,54.4975,52800.0
2012-02-01 12:35:00,73.28,73.39,73.26,73.39,48600.0,54.4975,54.5793,54.4826,54.5793,48600.0
2012-02-01 12:40:00,73.39,73.39,73.33,73.39,46300.0,54.5793,54.5793,54.5347,54.5793,46300.0
2012-02-01 12:45:00,73.39,73.4,73.28,73.28,32400.0,54.5793,54.5867,54.4975,54.4975,32400.0
2012-02-01 12:50:00,73.29,73.32,73.23,73.25,27400.0,54.5049,54.5272,54.4603,54.4752,27400.0
2012-02-01 12:55:00,73.26,73.27,73.2,73.21,19200.0,54.4826,54.49,54.438,54.4454,19200.0
2012-02-01 13:00:00,73.21,73.23,73.1,73.16,30100.0,54.4454,54.4603,54.3636,54.4082,30100.0
2012-02-01 13:05:00,73.15,73.21,73.12,73.12,22500.0,54.4008,54.4454,54.3785,54.3785,22500.0
2012-02-01 13:10:00,73.12,73.21,73.11,73.21,17900.0,54.3785,54.4454,54.371,54.4454,17900.0
2012-02-01 13:15:00,73.21,73.27,73.21,73.24,19600.0,54.4454,54.49,54.4454,54.4677,19600.0
2012-02-01 13:20:00,73.27,73.28,73.2,73.2,22000.0,54.49,54.4975,54.438,54.438,22000.0
2012-02-01 13:25:00,73.22,73.22,73.09,73.09,28800.0,54.4529,54.4529,54.3562,54.3562,28800.0
2012-02-01 13:30:00,73.1,73.1,72.97,72.98,39500.0,54.3636,54.3636,54.2669,54.2744,39500.0
2012-02-01 13:35:00,72.98,73.0,72.93,72.94,33700.0,54.2744,54.2892,54.2372,54.2446,33700.0
2012-02-01 13:40:00,72.95,72.95,72.8,72.8,30600.0,54.2521,54.2521,54.1405,54.1405,30600.0
2012-02-01 13:45:00,72.81,72.85,72.78,72.85,56500.0,54.1479,54.1777,54.1256,54.1777,56500.0
2012-02-01 13:50:00,72.87,72.88,72.78,72.84,52800.0,54.1926,54.2,54.1256,54.1703,52800.0
2012-02-01 13:55:00,72.85,72.89,72.8,72.84,54300.0,54.1777,54.2074,54.1405,54.1703,54300.0
2012-02-01 14:00:00,72.84,72.87,72.82,72.85,35500.0,54.1703,54.1926,54.1554,54.1777,35500.0
2012-02-01 14:05:00,72.85,72.86,72.78,72.79,42500.0,54.1777,54.1851,54.1256,54.1331,42500.0
2012-02-01 14:10:00,72.8,72.85,72.8,72.83,27000.0,54.1405,54.1777,54.1405,54.1628,27000.0
2012-02-01 14:15:00,72.84,72.89,72.83,72.86,32700.0,54.1703,54.2074,54.1628,54.1851,32700.0
2012-02-01 14:20:00,72.85,72.89,72.83,72.87,33600.0,54.1777,54.2074,54.1628,54.1926,33600.0
2012-02-01 14:25:00,72.87,72.88,72.69,72.76,51600.0,54.1926,54.2,54.0587,54.1108,51600.0
2012-02-01 14:30:00,72.77,72.85,72.74,72.77,47500.0,54.1182,54.1777,54.0959,54.1182,47500.0
2012-02-01 14:35:00,72.76,72.89,72.74,72.87,34100.0,54.1108,54.2074,54.0959,54.1926,34100.0
2012-02-01 14:40:00,72.88,72.9,72.84,72.9,29200.0,54.2,54.2149,54.1703,54.2149,29200.0
2012-02-01 14:45:00,72.88,72.89,72.78,72.78,43000.0,54.2,54.2074,54.1256,54.1256,43000.0
2012-02-01 14:50:00,72.78,72.9,72.75,72.89,44500.0,54.1256,54.2149,54.1033,54.2074,44500.0
2012-02-01 14:55:00,72.9,72.9,72.85,72.86,29300.0,54.2149,54.2149,54.1777,54.1851,29300.0
2012-02-01 15:00:00,72.87,72.99,72.86,72.94,36900.0,54.1926,54.2818,54.1851,54.2446,36900.0
2012-02-01 15:05:00,72.93,72.99,72.92,72.99,28800.0,54.2372,54.2818,54.2297,54.2818,28800.0
2012-02-01 15:10:00,72.98,73.04,72.92,73.0,45700.0,54.2744,54.319,54.2297,54.2892,45700.0
2012-02-01 15:15:00,72.99,73.0,72.91,72.98,40400.0,54.2818,54.2892,54.2223,54.2744,40400.0
2012-02-01 15:20:00,72.96,72.98,72.84,72.9,46400.0,54.2595,54.2744,54.1703,54.2149,46400.0
2012-02-01 15:25:00,72.89,72.92,72.83,72.86,51500.0,54.2074,54.2297,54.1628,54.1851,51500.0
2012-02-01 15:30:00,72.85,72.86,72.81,72.85,70100.0,54.1777,54.1851,54.1479,54.1777,70100.0
2012-02-01 15:35:00,72.86,72.88,72.8,72.86,105100.0,54.1851,54.2,54.1405,54.1851,105100.0
2012-02-01 15:40:00,72.85,72.93,72.85,72.87,123900.0,54.1777,54.2372,54.1777,54.1926,123900.0
2012-02-01 15:45:00,72.86,72.86,72.63,72.63,100700.0,54.1851,54.1851,54.0141,54.0141,100700.0
2012-02-01 15:50:00,72.65,72.82,72.63,72.69,87100.0,54.0289,54.1554,54.0141,54.0587,87100.0
2012-02-01 15:55:00,72.68,72.74,72.6,72.69,114600.0,54.0513,54.0959,53.9918,54.0587,114600.0
2012-02-02 09:30:00,72.43,72.69,72.28,72.59,89900.0,53.8653,54.0587,53.7538,53.9843,89900.0
2012-02-02 09:35:00,72.61,72.84,72.61,72.74,38500.0,53.9992,54.1703,53.9992,54.0959,38500.0
2012-02-02 09:40:00,72.76,72.81,72.41,72.59,82100.0,54.1108,54.1479,53.8505,53.9843,82100.0
2012-02-02 09:45:00,72.6,72.69,72.28,72.28,35800.0,53.9918,54.0587,53.7538,53.7538,35800.0
2012-02-02 09:50:00,72.28,72.39,72.21,72.3,41000.0,53.7538,53.8356,53.7017,53.7687,41000.0
2012-02-02 09:55:00,72.31,72.43,72.27,72.38,25100.0,53.7761,53.8653,53.7463,53.8282,25100.0
2012-02-02 10:00:00,72.37,72.48,72.37,72.4,36600.0,53.8207,53.9025,53.8207,53.843,36600.0
2012-02-02 10:05:00,72.4,72.53,72.31,72.53,42300.0,53.843,53.9397,53.7761,53.9397,42300.0
2012-02-02 10:10:00,72.53,72.61,72.51,72.57,27200.0,53.9397,53.9992,53.9248,53.9695,27200.0
2012-02-02 10:15:00,72.57,72.67,72.56,72.67,37100.0,53.9695,54.0438,53.962,54.0438,37100.0
2012-02-02 10:20:00,72.68,72.71,72.62,72.64,20200.0,54.0513,54.0736,54.0066,54.0215,20200.0
2012-02-02 10:25:00,72.64,72.7,72.63,72.64,19600.0,54.0215,54.0661,54.0141,54.0215,19600.0
2012-02-02 10:30:00,72.63,72.63,72.5,72.55,34300.0,54.0141,54.0141,53.9174,53.9546,34300.0
2012-02-02 10:35:00,72.56,72.69,72.52,72.68,18600.0,53.962,54.0587,53.9323,54.0513,18600.0
2012-02-02 10:40:00,72.68,72.84,72.66,72.78,45400.0,54.0513,54.1703,54.0364,54.1256,45400.0
2012-02-02 10:45:00,72.77,72.82,72.69,72.77,43100.0,54.1182,54.1554,54.0587,54.1182,43100.0
2012-02-02 10:50:00,72.76,72.81,72.72,72.75,33800.0,54.1108,54.1479,54.081,54.1033,33800.0
2012-02-02 10:55:00,72.74,72.78,72.5,72.5,23900.0,54.0959,54.1256,53.9174,53.9174,23900.0
2012-02-02 11:00:00,72.51,72.64,72.51,72.54,32300.0,53.9248,54.0215,53.9248,53.9471,32300.0
2012-02-02 11:05:00,72.55,72.68,72.51,72.68,29900.0,53.9546,54.0513,53.9248,54.0513,29900.0
2012-02-02 11:10:00,72.69,72.72,72.54,72.71,66000.0,54.0587,54.081,53.9471,54.0736,66000.0
2012-02-02 11:15:00,72.7,72.72,72.6,72.63,63600.0,54.0661,54.081,53.9918,54.0141,63600.0
2012-02-02 11:20:00,72.63,72.73,72.62,72.63,23500.0,54.0141,54.0884,54.0066,54.0141,23500.0
2012-02-02 11:25:00,72.63,72.7,72.55,72.58,27900.0,54.0141,54.0661,53.9546,53.9769,27900.0
2012-02-02 11:30:00,72.58,72.74,72.58,72.74,36000.0,53.9769,54.0959,53.9769,54.0959,36000.0
2012-02-02 11:35:00,72.73,72.77,72.66,72.7,91600.0,54.0884,54.1182,54.0364,54.0661,91600.0
2012-02-02 11:40:00,72.69,72.7,72.55,72.64,32600.0,54.0587,54.0661,53.9546,54.0215,32600.0
2012-02-02 11:45:00,72.66,72.66,72.52,72.53,15200.0,54.0364,54.0364,53.9323,53.9397,15200.0
2012-02-02 11:50:00,72.53,72.63,72.53,72.55,23500.0,53.9397,54.0141,53.9397,53.9546,23500.0
2012-02-02 11:55:00,72.54,72.59,72.51,72.56,27600.0,53.9471,53.9843,53.9248,53.962,27600.0
2012-02-02 12:00:00,72.56,72.62,72.54,72.56,29900.0,53.962,54.0066,53.9471,53.962,29900.0
2012-02-02 12:05:00,72.57,72.6,72.52,72.58,19000.0,53.9695,53.9918,53.9323,53.9769,19000.0
2012-02-02 12:10:00,72.58,72.58,72.43,72.43,33900.0,53.9769,53.9769,53.8653,53.8653,33900.0
2012-02-02 12:15:00,72.43,72.45,72.35,72.37,26400.0,53.8653,53.8802,53.8058,53.8207,26400.0
2012-02-02 12:20:00,72.37,72.46,72.36,72.38,31400.0,53.8207,53.8876,53.8133,53.8282,31400.0
2012-02-02 12:25:00,72.39,72.4,72.32,72.33,14900.0,53.8356,53.843,53.7835,53.791,14900.0
2012-02-02 12:30:00,72.32,72.42,72.32,72.35,39100.0,53.7835,53.8579,53.7835,53.8058,39100.0
2012-02-02 12:35:00,72.37,72.37,72.24,72.26,36500.0,53.8207,53.8207,53.724,53.7389,36500.0
2012-02-02 12:40:00,72.28,72.38,72.25,72.36,27600.0,53.7538,53.8282,53.7315,53.8133,27600.0
2012-02-02 12:45:00,72.36,72.49,72.36,72.43,17600.0,53.8133,53.91,53.8133,53.8653,17600.0
2012-02-02 12:50:00,72.43,72.44,72.38,72.41,12300.0,53.8653,53.8728,53.8282,53.8505,12300.0
2012-02-02 12:55:00,72.41,72.46,72.38,72.44,17200.0,53.8505,53.8876,53.8282,53.8728,17200.0
2012-02-02 13:00:00,72.44,72.45,72.35,72.35,21200.0,53.8728,53.8802,53.8058,53.8058,21200.0
2012-02-02 13:05:00,72.35,72.43,72.33,72.4,17100.0,53.8058,53.8653,53.791,53.843,17100.0
2012-02-02 13:10:00,72.4,72.55,72.4,72.55,36500.0,53.843,53.9546,53.843,53.9546,36500.0
2012-02-02 13:15:00,72.54,72.55,72.45,72.48,19200.0,53.9471,53.9546,53.8802,53.9025,19200.0
2012-02-02 13:20:00,72.48,72.57,72.48,72.57,26700.0,53.9025,53.9695,53.9025,53.9695,26700.0
2012-02-02 13:25:00,72.57,72.6,72.51,72.54,35600.0,53.9695,53.9918,53.9248,53.9471,35600.0
2012-02-02 13:30:00,72.55,72.58,72.52,72.58,70300.0,53.9546,53.9769,53.9323,53.9769,70300.0
2012-02-02 13:35:00,72.55,72.58,72.43,72.43,25300.0,53.9546,53.9769,53.8653,53.8653,25300.0
2012-02-02 13:40:00,72.42,72.45,72.36,72.39,30800.0,53.8579,53.8802,53.8133,53.8356,30800.0
2012-02-02 13:45:00,72.4,72.45,72.39,72.43,14800.0,53.843,53.8802,53.8356,53.8653,14800.0
2012-02-02 13:50:00,72.43,72.47,72.41,72.46,35400.0,53.8653,53.8951,53.8505,53.8876,35400.0
2012-02-02 13:55:00,72.45,72.47,72.42,72.43,26900.0,53.8802,53.8951,53.8579,53.8653,26900.0
2012-02-02 14:00:00,72.43,72.53,72.43,72.52,28700.0,53.8653,53.9397,53.8653,53.9323,28700.0
2012-02-02 14:05:00,72.52,72.54,72.5,72.5,23800.0,53.9323,53.9471,53.9174,53.9174,23800.0
2012-02-02 14:10:00,72.5,72.51,72.47,72.51,17500.0,53.9174,53.9248,53.8951,53.9248,17500.0
2012-02-02 14:15:00,72.52,72.54,72.44,72.44,18800.0,53.9323,53.9471,53.8728,53.8728,18800.0
2012-02-02 14:20:00,72.45,72.5,72.43,72.44,28800.0,53.8802,53.9174,53.8653,53.8728,28800.0
2012-02-02 14:25:00,72.45,72.5,72.45,72.47,23000.0,53.8802,53.9174,53.8802,53.8951,23000.0
2012-02-02 14:30:00,72.47,72.49,72.43,72.48,27700.0,53.8951,53.91,53.8653,53.9025,27700.0
2012-02-02 14:35:00,72.49,72.53,72.47,72.47,31000.0,53.91,53.9397,53.8951,53.8951,31000.0
2012-02-02 14:40:00,72.48,72.49,72.43,72.48,23300.0,53.9025,53.91,53.8653,53.9025,23300.0
2012-02-02 14:45:00,72.49,72.52,72.41,72.51,34600.0,53.91,53.9323,53.8505,53.9248,34600.0
2012-02-02 14:50:00,72.51,72.52,72.4,72.4,59800.0,53.9248,53.9323,53.843,53.843,59800.0
2012-02-02 14:55:00,72.4,72.42,72.33,72.34,60000.0,53.843,53.8579,53.791,53.7984,60000.0
2012-02-02 15:00:00,72.33,72.38,72.29,72.33,69600.0,53.791,53.8282,53.7612,53.791,69600.0
2012-02-02 15:05:00,72.34,72.39,72.31,72.37,68600.0,53.7984,53.8356,53.7761,53.8207,68600.0
2012-02-02 15:10:00,72.36,72.42,72.36,72.39,35700.0,53.8133,53.8579,53.8133,53.8356,35700.0
2012-02-02 15:15:00,72.38,72.43,72.32,72.38,34400.0,53.8282,53.8653,53.7835,53.8282,34400.0
2012-02-02 15:20:00,72.38,72.4,72.37,72.38,25800.0,53.8282,53.843,53.8207,53.8282,25800.0
2012-02-02 15:25:00,72.38,72.39,72.37,72.38,16100.0,53.8282,53.8356,53.8207,53.8282,16100.0
2012-02-02 15:30:00,72.39,72.45,72.37,72.45,49100.0,53.8356,53.8802,53.8207,53.8802,49100.0
2012-02-02 15:35:00,72.44,72.58,72.44,72.55,38200.0,53.8728,53.9769,53.8728,53.9546,38200.0
2012-02-02 15:40:00,72.56,72.58,72.49,72.52,69800.0,53.962,53.9769,53.91,53.9323,69800.0
2012-02-02 15:45:00,72.52,72.56,72.46,72.49,58400.0,53.9323,53.962,53.8876,53.91,58400.0
2012-02-02 15:50:00,72.49,72.53,72.42,72.42,114900.0,53.91,53.9397,53.8579,53.8579,114900.0
2012-02-02 15:55:00,72.43,72.44,72.28,72.37,266200.0,53.8653,53.8728,53.7538,53.8207,266200.0
2012-02-03 09:30:00,73.24,73.27,73.0,73.19,81500.0,54.4677,54.49,54.2892,54.4305,81500.0
2012-02-03 09:35:00,73.14,73.16,72.88,72.95,38100.0,54.3934,54.4082,54.2,54.2521,38100.0
2012-02-03 09:40:00,72.98,73.28,72.9,73.19,64800.0,54.2744,54.4975,54.2149,54.4305,64800.0
2012-02-03 09:45:00,73.19,73.45,73.15,73.33,67600.0,54.4305,54.6239,54.4008,54.5347,67600.0
2012-02-03 09:50:00,73.33,73.41,73.21,73.32,85300.0,54.5347,54.5942,54.4454,54.5272,85300.0
2012-02-03 09:55:00,73.31,73.41,73.25,73.27,99700.0,54.5198,54.5942,54.4752,54.49,99700.0
2012-02-03 10:00:00,73.28,73.48,73.28,73.45,76200.0,54.4975,54.6462,54.4975,54.6239,76200.0
2012-02-03 10:05:00,73.45,73.62,73.45,73.58,83800.0,54.6239,54.7503,54.6239,54.7206,83800.0
2012-02-03 10:10:00,73.58,73.76,73.58,73.76,65900.0,54.7206,54.8544,54.7206,54.8544,65900.0
2012-02-03 10:15:00,73.76,73.77,73.66,73.69,43800.0,54.8544,54.8619,54.7801,54.8024,43800.0
2012-02-03 10:20:00,73.67,73.75,73.54,73.57,53800.0,54.7875,54.847,54.6908,54.7131,53800.0
2012-02-03 10:25:00,73.58,73.68,73.54,73.64,30000.0,54.7206,54.7949,54.6908,54.7652,30000.0
2012-02-03 10:30:00,73.64,73.78,73.64,73.74,28700.0,54.7652,54.8693,54.7652,54.8396,28700.0
2012-02-03 10:35:00,73.73,73.84,73.7,73.83,57400.0,54.8321,54.9139,54.8098,54.9065,57400.0
2012-02-03 10:40:00,73.82,73.83,73.63,73.63,28200.0,54.8991,54.9065,54.7578,54.7578,28200.0
2012-02-03 10:45:00,73.64,73.64,73.48,73.48,60200.0,54.7652,54.7652,54.6462,54.6462,60200.0
2012-02-03 10:50:00,73.49,73.49,73.37,73.46,31200.0,54.6536,54.6536,54.5644,54.6313,31200.0
2012-02-03 10:55:00,73.45,73.55,73.41,73.48,51900.0,54.6239,54.6983,54.5942,54.6462,51900.0
2012-02-03 11:00:00,73.48,73.52,73.4,73.43,39900.0,54.6462,54.676,54.5867,54.609,39900.0
2012-02-03 11:05:00,73.42,73.42,73.22,73.25,41400.0,54.6016,54.6016,54.4529,54.4752,41400.0
2012-02-03 11:10:00,73.26,73.39,73.24,73.39,18400.0,54.4826,54.5793,54.4677,54.5793,18400.0
2012-02-03 11:15:00,73.39,73.41,73.23,73.25,23600.0,54.5793,54.5942,54.4603,54.4752,23600.0
2012-02-03 11:20:00,73.25,73.3,73.25,73.27,35400.0,54.4752,54.5123,54.4752,54.49,35400.0
2012-02-03 11:25:00,73.29,73.3,73.19,73.3,37800.0,54.5049,54.5123,54.4305,54.5123,37800.0
2012-02-03 11:30:00,73.3,73.32,73.21,73.24,31100.0,54.5123,54.5272,54.4454,54.4677,31100.0
2012-02-03 11:35:00,73.24,73.24,73.08,73.08,23100.0,54.4677,54.4677,54.3487,54.3487,23100.0
2012-02-03 11:40:00,73.08,73.24,73.08,73.24,21700.0,54.3487,54.4677,54.3487,54.4677,21700.0
2012-02-03 11:45:00,73.25,73.26,73.17,73.19,13400.0,54.4752,54.4826,54.4157,54.4305,13400.0
2012-02-03 11:50:00,73.19,73.28,73.19,73.28,9100.0,54.4305,54.4975,54.4305,54.4975,9100.0
2012-02-03 11:55:00,73.28,73.35,73.27,73.3,25200.0,54.4975,54.5495,54.49,54.5123,25200.0
2012-02-03 12:00:00,73.29,73.33,73.21,73.21,36800.0,54.5049,54.5347,54.4454,54.4454,36800.0
2012-02-03 12:05:00,73.21,73.22,73.0,73.01,74200.0,54.4454,54.4529,54.2892,54.2967,74200.0
2012-02-03 12:10:00,73.01,73.01,72.91,72.96,32100.0,54.2967,54.2967,54.2223,54.2595,32100.0
2012-02-03 12:15:00,72.96,73.01,72.87,72.91,43500.0,54.2595,54.2967,54.1926,54.2223,43500.0
2012-02-03 12:20:00,72.92,72.97,72.88,72.97,38000.0,54.2297,54.2669,54.2,54.2669,38000.0
2012-02-03 12:25:00,72.97,73.02,72.97,73.02,15600.0,54.2669,54.3041,54.2669,54.3041,15600.0
2012-02-03 12:30:00,73.02,73.16,73.02,73.15,15600.0,54.3041,54.4082,54.3041,54.4008,15600.0
2012-02-03 12:35:00,73.16,73.18,73.08,73.1,19900.0,54.4082,54.4231,54.3487,54.3636,19900.0
2012-02-03 12:40:00,73.09,73.17,73.08,73.16,14700.0,54.3562,54.4157,54.3487,54.4082,14700.0
2012-02-03 12:45:00,73.17,73.3,73.17,73.28,24900.0,54.4157,54.5123,54.4157,54.4975,24900.0
2012-02-03 12:50:00,73.27,73.35,73.25,73.3,25000.0,54.49,54.5495,54.4752,54.5123,25000.0
2012-02-03 12:55:00,73.32,73.34,73.3,73.33,10300.0,54.5272,54.5421,54.5123,54.5347,10300.0
2012-02-03 13:00:00,73.34,73.43,73.3,73.31,16900.0,54.5421,54.609,54.5123,54.5198,16900.0
2012-02-03 13:05:00,73.32,73.35,73.24,73.35,16600.0,54.5272,54.5495,54.4677,54.5495,16600.0
2012-02-03 13:10:00,73.34,73.36,73.27,73.33,22900.0,54.5421,54.557,54.49,54.5347,22900.0
2012-02-03 13:15:00,73.31,73.38,73.3,73.32,17500.0,54.5198,54.5718,54.5123,54.5272,17500.0
2012-02-03 13:20:00,73.32,73.39,73.32,73.37,14600.0,54.5272,54.5793,54.5272,54.5644,14600.0
2012-02-03 13:25:00,73.37,73.37,73.32,73.32,9000.0,54.5644,54.5644,54.5272,54.5272,9000.0
2012-02-03 13:30:00,73.32,73.38,73.32,73.38,9500.0,54.5272,54.5718,54.5272,54.5718,9500.0
2012-02-03 13:35:00,73.4,73.42,73.29,73.29,16100.0,54.5867,54.6016,54.5049,54.5049,16100.0
2012-02-03 13:40:00,73.28,73.28,73.2,73.22,16700.0,54.4975,54.4975,54.438,54.4529,16700.0
2012-02-03 13:45:00,73.23,73.3,73.23,73.29,26100.0,54.4603,54.5123,54.4603,54.5049,26100.0
2012-02-03 13:50:00,73.28,73.36,73.28,73.35,27400.0,54.4975,54.557,54.4975,54.5495,27400.0
2012-02-03 13:55:00,73.34,73.36,73.32,73.34,28800.0,54.5421,54.557,54.5272,54.5421,28800.0
2012-02-03 14:00:00,73.34,73.45,73.34,73.39,17400.0,54.5421,54.6239,54.5421,54.5793,17400.0
2012-02-03 14:05:00,73.39,73.44,73.37,73.43,14000.0,54.5793,54.6165,54.5644,54.609,14000.0
2012-02-03 14:10:00,73.42,73.49,73.41,73.44,12100.0,54.6016,54.6536,54.5942,54.6165,12100.0
2012-02-03 14:15:00,73.44,73.53,73.41,73.48,18700.0,54.6165,54.6834,54.5942,54.6462,18700.0
2012-02-03 14:20:00,73.49,73.51,73.46,73.51,24700.0,54.6536,54.6685,54.6313,54.6685,24700.0
2012-02-03 14:25:00,73.51,73.51,73.44,73.48,24900.0,54.6685,54.6685,54.6165,54.6462,24900.0
2012-02-03 14:30:00,73.48,73.51,73.48,73.48,13700.0,54.6462,54.6685,54.6462,54.6462,13700.0
2012-02-03 14:35:00,73.48,73.56,73.48,73.51,29500.0,54.6462,54.7057,54.6462,54.6685,29500.0
2012-02-03 14:40:00,73.51,73.56,73.51,73.52,14800.0,54.6685,54.7057,54.6685,54.676,14800.0
2012-02-03 14:45:00,73.53,73.6,73.52,73.58,25000.0,54.6834,54.7355,54.676,54.7206,25000.0
2012-02-03 14:50:00,73.58,73.62,73.55,73.56,34300.0,54.7206,54.7503,54.6983,54.7057,34300.0
2012-02-03 14:55:00,73.56,73.59,73.53,73.58,30900.0,54.7057,54.728,54.6834,54.7206,30900.0
2012-02-03 15:00:00,73.59,73.61,73.58,73.61,33500.0,54.728,54.7429,54.7206,54.7429,33500.0
2012-02-03 15:05:00,73.6,73.7,73.6,73.7,62800.0,54.7355,54.8098,54.7355,54.8098,62800.0
2012-02-03 15:10:00,73.7,73.74,73.69,73.74,21500.0,54.8098,54.8396,54.8024,54.8396,21500.0
2012-02-03 15:15:00,73.74,73.79,73.72,73.78,58600.0,54.8396,54.8768,54.8247,54.8693,58600.0
2012-02-03 15:20:00,73.78,73.8,73.68,73.8,99000.0,54.8693,54.8842,54.7949,54.8842,99000.0
2012-02-03 15:25:00,73.8,73.95,73.75,73.84,133900.0,54.8842,54.9957,54.847,54.9139,133900.0
2012-02-03 15:30:00,73.85,74.0,73.82,73.92,163400.0,54.9214,55.0329,54.8991,54.9734,163400.0
2012-02-03 15:35:00,73.91,73.92,73.74,73.74,68300.0,54.966,54.9734,54.8396,54.8396,68300.0
2012-02-03 15:40:00,73.74,73.75,73.67,73.71,50900.0,54.8396,54.847,54.7875,54.8173,50900.0
2012-02-03 15:45:00,73.71,73.74,73.63,73.64,58600.0,54.8173,54.8396,54.7578,54.7652,58600.0
2012-02-03 15:50:00,73.63,73.67,73.6,73.63,56900.0,54.7578,54.7875,54.7355,54.7578,56900.0
2012-02-03 15:55:00,73.63,73.69,73.6,73.62,105800.0,54.7578,54.8024,54.7355,54.7503,105800.0
2012-02-06 09:30:00,73.05,73.16,72.28,72.31,135400.0,54.3264,54.4082,53.7538,53.7761,135400.0
2012-02-06 09:35:00,72.33,72.65,72.25,72.39,93100.0,53.791,54.0289,53.7315,53.8356,93100.0
2012-02-06 09:40:00,72.42,72.44,72.03,72.06,73300.0,53.8579,53.8728,53.5679,53.5902,73300.0
2012-02-06 09:45:00,72.07,72.55,72.06,72.54,68200.0,53.5976,53.9546,53.5902,53.9471,68200.0
2012-02-06 09:50:00,72.55,72.96,72.55,72.92,49300.0,53.9546,54.2595,53.9546,54.2297,49300.0
2012-02-06 09:55:00,72.93,72.94,72.74,72.77,40000.0,54.2372,54.2446,54.0959,54.1182,40000.0
2012-02-06 10:00:00,72.78,72.9,72.76,72.86,74200.0,54.1256,54.2149,54.1108,54.1851,74200.0
2012-02-06 10:05:00,72.85,73.04,72.83,72.99,34200.0,54.1777,54.319,54.1628,54.2818,34200.0
2012-02-06 10:10:00,72.98,73.04,72.93,72.96,50900.0,54.2744,54.319,54.2372,54.2595,50900.0
2012-02-06 10:15:00,72.96,73.08,72.96,72.96,27200.0,54.2595,54.3487,54.2595,54.2595,27200.0
2012-02-06 10:20:00,72.97,72.98,72.89,72.97,28100.0,54.2669,54.2744,54.2074,54.2669,28100.0
2012-02-06 10:25:00,72.98,72.98,72.83,72.84,32400.0,54.2744,54.2744,54.1628,54.1703,32400.0
2012-02-06 10:30:00,72.82,72.86,72.65,72.7,43200.0,54.1554,54.1851,54.0289,54.0661,43200.0
2012-02-06 10:35:00,72.7,72.73,72.54,72.55,42700.0,54.0661,54.0884,53.9471,53.9546,42700.0
2012-02-06 10:40:00,72.54,72.59,72.43,72.56,38400.0,53.9471,53.9843,53.8653,53.962,38400.0
2012-02-06 10:45:00,72.57,72.8,72.56,72.79,26900.0,53.9695,54.1405,53.962,54.1331,26900.0
2012-02-06 10:50:00,72.79,72.79,72.7,72.72,20400.0,54.1331,54.1331,54.0661,54.081,20400.0
2012-02-06 10:55:00,72.72,72.75,72.71,72.75,15300.0,54.081,54.1033,54.0736,54.1033,15300.0
2012-02-06 11:00:00,72.74,72.79,72.73,72.78,19000.0,54.0959,54.1331,54.0884,54.1256,19000.0
2012-02-06 11:05:00,72.78,72.91,72.77,72.81,23600.0,54.1256,54.2223,54.1182,54.1479,23600.0
2012-02-06 11:10:00,72.82,72.84,72.78,72.8,25800.0,54.1554,54.1703,54.1256,54.1405,25800.0
2012-02-06 11:15:00,72.81,72.94,72.79,72.94,23100.0,54.1479,54.2446,54.1331,54.2446,23100.0
2012-02-06 11:20:00,72.94,72.94,72.75,72.78,42600.0,54.2446,54.2446,54.1033,54.1256,42600.0
2012-02-06 11:25:00,72.78,72.81,72.73,72.73,16400.0,54.1256,54.1479,54.0884,54.0884,16400.0
2012-02-06 11:30:00,72.73,72.75,72.59,72.62,37100.0,54.0884,54.1033,53.9843,54.0066,37100.0
2012-02-06 11:35:00,72.61,72.67,72.6,72.65,28700.0,53.9992,54.0438,53.9918,54.0289,28700.0
2012-02-06 11:40:00,72.65,72.74,72.65,72.72,21900.0,54.0289,54.0959,54.0289,54.081,21900.0
2012-02-06 11:45:00,72.73,72.78,72.66,72.67,19700.0,54.0884,54.1256,54.0364,54.0438,19700.0
2012-02-06 11:50:00,72.67,72.77,72.64,72.74,26300.0,54.0438,54.1182,54.0215,54.0959,26300.0
2012-02-06 11:55:00,72.73,72.86,72.73,72.86,48700.0,54.0884,54.1851,54.0884,54.1851,48700.0
2012-02-06 12:00:00,72.86,72.87,72.79,72.8,18100.0,54.1851,54.1926,54.1331,54.1405,18100.0
2012-02-06 12:05:00,72.81,72.81,72.69,72.74,19000.0,54.1479,54.1479,54.0587,54.0959,19000.0
2012-02-06 12:10:00,72.74,72.8,72.72,72.79,14400.0,54.0959,54.1405,54.081,54.1331,14400.0
2012-02-06 12:15:00,72.8,72.82,72.77,72.82,19000.0,54.1405,54.1554,54.1182,54.1554,19000.0
2012-02-06 12:20:00,72.81,72.86,72.75,72.78,38100.0,54.1479,54.1851,54.1033,54.1256,38100.0
2012-02-06 12:25:00,72.77,72.79,72.72,72.72,13600.0,54.1182,54.1331,54.081,54.081,13600.0
2012-02-06 12:30:00,72.72,72.72,72.65,72.71,27600.0,54.081,54.081,54.0289,54.0736,27600.0
2012-02-06 12:35:00,72.7,72.73,72.68,72.69,22500.0,54.0661,54.0884,54.0513,54.0587,22500.0
2012-02-06 12:40:00,72.68,72.68,72.59,72.62,19800.0,54.0513,54.0513,53.9843,54.0066,19800.0
2012-02-06 12:45:00,72.63,72.65,72.6,72.6,28700.0,54.0141,54.0289,53.9918,53.9918,28700.0
2012-02-06 12:50:00,72.6,72.65,72.6,72.61,17700.0,53.9918,54.0289,53.9918,53.9992,17700.0
2012-02-06 12:55:00,72.61,72.64,72.59,72.59,24800.0,53.9992,54.0215,53.9843,53.9843,24800.0
2012-02-06 13:00:00,72.6,72.62,72.55,72.55,13200.0,53.9918,54.0066,53.9546,53.9546,13200.0
2012-02-06 13:05:00,72.56,72.57,72.51,72.54,18800.0,53.962,53.9695,53.9248,53.9471,18800.0
2012-02-06 13:10:00,72.53,72.53,72.48,72.52,29900.0,53.9397,53.9397,53.9025,53.9323,29900.0
2012-02-06 13:15:00,72.51,72.57,72.51,72.56,21400.0,53.9248,53.9695,53.9248,53.962,21400.0
2012-02-06 13:20:00,72.56,72.57,72.43,72.5,22200.0,53.962,53.9695,53.8653,53.9174,22200.0
2012-02-06 13:25:00,72.5,72.58,72.5,72.56,18700.0,53.9174,53.9769,53.9174,53.962,18700.0
2012-02-06 13:30:00,72.57,72.57,72.49,72.51,22600.0,53.9695,53.9695,53.91,53.9248,22600.0
2012-02-06 13:35:00,72.52,72.52,72.42,72.44,21600.0,53.9323,53.9323,53.8579,53.8728,21600.0
2012-02-06 13:40:00,72.43,72.47,72.41,72.45,31200.0,53.8653,53.8951,53.8505,53.8802,31200.0
2012-02-06 13:45:00,72.45,72.45,72.33,72.35,20200.0,53.8802,53.8802,53.791,53.8058,20200.0
2012-02-06 13:50:00,72.34,72.35,72.28,72.28,31600.0,53.7984,53.8058,53.7538,53.7538,31600.0
2012-02-06 13:55:00,72.28,72.29,72.23,72.26,31800.0,53.7538,53.7612,53.7166,53.7389,31800.0
2012-02-06 14:00:00,72.26,72.31,72.25,72.25,44400.0,53.7389,53.7761,53.7315,53.7315,44400.0
2012-02-06 14:05:00,72.25,72.26,72.19,72.23,50100.0,53.7315,53.7389,53.6869,53.7166,50100.0
2012-02-06 14:10:00,72.22,72.25,72.17,72.23,36700.0,53.7092,53.7315,53.672,53.7166,36700.0
2012-02-06 14:15:00,72.24,72.27,72.23,72.26,25700.0,53.724,53.7463,53.7166,53.7389,25700.0
2012-02-06 14:20:00,72.26,72.34,72.25,72.31,29700.0,53.7389,53.7984,53.7315,53.7761,29700.0
2012-02-06 14:25:00,72.34,72.34,72.27,72.27,29600.0,53.7984,53.7984,53.7463,53.7463,29600.0
2012-02-06 14:30:00,72.27,72.37,72.27,72.37,34900.0,53.7463,53.8207,53.7463,53.8207,34900.0
2012-02-06 14:35:00,72.37,72.48,72.37,72.45,34100.0,53.8207,53.9025,53.8207,53.8802,34100.0
2012-02-06 14:40:00,72.45,72.45,72.33,72.33,19900.0,53.8802,53.8802,53.791,53.791,19900.0
2012-02-06 14:45:00,72.32,72.35,72.29,72.34,25100.0,53.7835,53.8058,53.7612,53.7984,25100.0
2012-02-06 14:50:00,72.34,72.39,72.33,72.39,24300.0,53.7984,53.8356,53.791,53.8356,24300.0
2012-02-06 14:55:00,72.39,72.39,72.27,72.27,46800.0,53.8356,53.8356,53.7463,53.7463,46800.0
2012-02-06 15:00:00,72.28,72.31,72.23,72.31,49300.0,53.7538,53.7761,53.7166,53.7761,49300.0
2012-02-06 15:05:00,72.3,72.31,72.25,72.3,49800.0,53.7687,53.7761,53.7315,53.7687,49800.0
2012-02-06 15:10:00,72.3,72.31,72.24,72.25,33400.0,53.7687,53.7761,53.724,53.7315,33400.0
2012-02-06 15:15:00,72.25,72.33,72.25,72.33,35600.0,53.7315,53.791,53.7315,53.791,35600.0
2012-02-06 15:20:00,72.32,72.33,72.27,72.28,42000.0,53.7835,53.791,53.7463,53.7538,42000.0
2012-02-06 15:25:00,72.27,72.27,72.2,72.21,52100.0,53.7463,53.7463,53.6943,53.7017,52100.0
2012-02-06 15:30:00,72.2,72.22,72.15,72.15,43800.0,53.6943,53.7092,53.6571,53.6571,43800.0
2012-02-06 15:35:00,72.16,72.17,72.07,72.08,59200.0,53.6645,53.672,53.5976,53.605,59200.0
2012-02-06 15:40:00,72.08,72.16,72.08,72.16,127300.0,53.605,53.6645,53.605,53.6645,127300.0
2012-02-06 15:45:00,72.15,72.17,72.08,72.1,99400.0,53.6571,53.672,53.605,53.6199,99400.0
2012-02-06 15:50:00,72.09,72.13,72.04,72.06,75800.0,53.6125,53.6422,53.5753,53.5902,75800.0
2012-02-06 15:55:00,72.06,72.16,72.05,72.12,109800.0,53.5902,53.6645,53.5827,53.6348,109800.0
2012-02-07 09:30:00,72.0,72.07,71.63,71.63,52300.0,53.5456,53.5976,53.2704,53.2704,52300.0
2012-02-07 09:35:00,71.61,71.67,71.34,71.4,37800.0,53.2555,53.3001,53.0547,53.0993,37800.0
2012-02-07 09:40:00,71.37,71.77,71.37,71.76,64800.0,53.077,53.3745,53.077,53.3671,64800.0
2012-02-07 09:45:00,71.73,71.73,71.45,71.53,44700.0,53.3448,53.3448,53.1365,53.196,44700.0
2012-02-07 09:50:00,71.53,71.71,71.52,71.7,49600.0,53.196,53.3299,53.1886,53.3224,49600.0
2012-02-07 09:55:00,71.69,71.75,71.59,71.64,67000.0,53.315,53.3596,53.2406,53.2778,67000.0
2012-02-07 10:00:00,71.64,71.68,71.4,71.4,85100.0,53.2778,53.3076,53.0993,53.0993,85100.0
2012-02-07 10:05:00,71.4,71.47,71.27,71.28,152400.0,53.0993,53.1514,53.0027,53.0101,152400.0
2012-02-07 10:10:00,71.28,71.57,71.25,71.56,93600.0,53.0101,53.2258,52.9878,53.2183,93600.0
2012-02-07 10:15:00,71.57,71.63,71.39,71.41,52100.0,53.2258,53.2704,53.0919,53.1068,52100.0
2012-02-07 10:20:00,71.4,71.53,71.37,71.49,47600.0,53.0993,53.196,53.077,53.1663,47600.0
2012-02-07 10:25:00,71.49,71.68,71.49,71.68,34300.0,53.1663,53.3076,53.1663,53.3076,34300.0
2012-02-07 10:30:00,71.68,71.75,71.67,71.7,29100.0,53.3076,53.3596,53.3001,53.3224,29100.0
2012-02-07 10:35:00,71.71,71.72,71.65,71.7,31500.0,53.3299,53.3373,53.2853,53.3224,31500.0
2012-02-07 10:40:00,71.71,71.93,71.71,71.93,30600.0,53.3299,53.4935,53.3299,53.4935,30600.0
2012-02-07 10:45:00,71.91,71.95,71.76,71.79,32500.0,53.4786,53.5084,53.3671,53.3894,32500.0
2012-02-07 10:50:00,71.79,71.84,71.73,71.74,31700.0,53.3894,53.4266,53.3448,53.3522,31700.0
2012-02-07 10:55:00,71.73,71.78,71.61,71.76,68000.0,53.3448,53.3819,53.2555,53.3671,68000.0
2012-02-07 11:00:00,71.76,71.99,71.75,71.98,42200.0,53.3671,53.5381,53.3596,53.5307,42200.0
2012-02-07 11:05:00,71.99,72.02,71.93,71.93,42200.0,53.5381,53.5604,53.4935,53.4935,42200.0
2012-02-07 11:10:00,71.93,71.99,71.92,71.97,74000.0,53.4935,53.5381,53.4861,53.5232,74000.0
2012-02-07 11:15:00,71.97,71.98,71.93,71.96,51300.0,53.5232,53.5307,53.4935,53.5158,51300.0
2012-02-07 11:20:00,71.95,72.0,71.93,72.0,66500.0,53.5084,53.5456,53.4935,53.5456,66500.0
2012-02-07 11:25:00,72.0,72.1,72.0,72.1,40500.0,53.5456,53.6199,53.5456,53.6199,40500.0
2012-02-07 11:30:00,72.12,72.34,72.1,72.34,113200.0,53.6348,53.7984,53.6199,53.7984,113200.0
2012-02-07 11:35:00,72.33,72.43,72.29,72.29,99000.0,53.791,53.8653,53.7612,53.7612,99000.0
2012-02-07 11:40:00,72.31,72.32,72.25,72.31,21100.0,53.7761,53.7835,53.7315,53.7761,21100.0
2012-02-07 11:45:00,72.3,72.31,72.23,72.23,19600.0,53.7687,53.7761,53.7166,53.7166,19600.0
2012-02-07 11:50:00,72.23,72.24,72.16,72.2,55700.0,53.7166,53.724,53.6645,53.6943,55700.0
2012-02-07 11:55:00,72.2,72.23,72.15,72.2,26100.0,53.6943,53.7166,53.6571,53.6943,26100.0
2012-02-07 12:00:00,72.19,72.27,72.16,72.27,65500.0,53.6869,53.7463,53.6645,53.7463,65500.0
2012-02-07 12:05:00,72.25,72.32,72.24,72.31,39900.0,53.7315,53.7835,53.724,53.7761,39900.0
2012-02-07 12:10:00,72.33,72.33,72.25,72.27,9500.0,53.791,53.791,53.7315,53.7463,9500.0
2012-02-07 12:15:00,72.26,72.29,72.25,72.27,16700.0,53.7389,53.7612,53.7315,53.7463,16700.0
2012-02-07 12:20:00,72.25,72.33,72.25,72.31,40300.0,53.7315,53.791,53.7315,53.7761,40300.0
2012-02-07 12:25:00,72.27,72.31,72.25,72.27,24300.0,53.7463,53.7761,53.7315,53.7463,24300.0
2012-02-07 12:30:00,72.25,72.3,72.25,72.27,24600.0,53.7315,53.7687,53.7315,53.7463,24600.0
2012-02-07 12:35:00,72.28,72.31,72.26,72.3,30100.0,53.7538,53.7761,53.7389,53.7687,30100.0
2012-02-07 12:40:00,72.3,72.31,72.25,72.28,19500.0,53.7687,53.7761,53.7315,53.7538,19500.0
2012-02-07 12:45:00,72.28,72.34,72.25,72.27,36600.0,53.7538,53.7984,53.7315,53.7463,36600.0
2012-02-07 12:50:00,72.26,72.3,72.25,72.26,18500.0,53.7389,53.7687,53.7315,53.7389,18500.0
2012-02-07 12:55:00,72.26,72.26,72.18,72.21,50200.0,53.7389,53.7389,53.6794,53.7017,50200.0
2012-02-07 13:00:00,72.22,72.26,72.13,72.24,32100.0,53.7092,53.7389,53.6422,53.724,32100.0
2012-02-07 13:05:00,72.24,72.27,72.2,72.21,44600.0,53.724,53.7463,53.6943,53.7017,44600.0
2012-02-07 13:10:00,72.2,72.24,72.16,72.16,91500.0,53.6943,53.724,53.6645,53.6645,91500.0
2012-02-07 13:15:00,72.16,72.24,72.14,72.17,98600.0,53.6645,53.724,53.6497,53.672,98600.0
2012-02-07 13:20:00,72.17,72.18,72.05,72.1,38400.0,53.672,53.6794,53.5827,53.6199,38400.0
2012-02-07 13:25:00,72.09,72.21,72.09,72.2,48500.0,53.6125,53.7017,53.6125,53.6943,48500.0
2012-02-07 13:30:00,72.2,72.29,72.2,72.22,42700.0,53.6943,53.7612,53.6943,53.7092,42700.0
2012-02-07 13:35:00,72.22,72.35,72.22,72.33,37000.0,53.7092,53.8058,53.7092,53.791,37000.0
2012-02-07 13:40:00,72.33,72.34,72.27,72.33,37500.0,53.791,53.7984,53.7463,53.791,37500.0
2012-02-07 13:45:00,72.33,72.38,72.3,72.36,28500.0,53.791,53.8282,53.7687,53.8133,28500.0
2012-02-07 13:50:00,72.36,72.53,72.35,72.52,73800.0,53.8133,53.9397,53.8058,53.9323,73800.0
2012-02-07 13:55:00,72.52,72.64,72.48,72.54,55900.0,53.9323,54.0215,53.9025,53.9471,55900.0
2012-02-07 14:00:00,72.54,72.57,72.42,72.42,16700.0,53.9471,53.9695,53.8579,53.8579,16700.0
2012-02-07 14:05:00,72.42,72.51,72.41,72.5,26800.0,53.8579,53.9248,53.8505,53.9174,26800.0
2012-02-07 14:10:00,72.49,72.56,72.45,72.49,35000.0,53.91,53.962,53.8802,53.91,35000.0
2012-02-07 14:15:00,72.47,72.49,72.39,72.4,32100.0,53.8951,53.91,53.8356,53.843,32100.0
2012-02-07 14:20:00,72.4,72.41,72.34,72.38,86200.0,53.843,53.8505,53.7984,53.8282,86200.0
2012-02-07 14:25:00,72.4,72.41,72.37,72.38,22400.0,53.843,53.8505,53.8207,53.8282,22400.0
2012-02-07 14:30:00,72.37,72.41,72.34,72.39,35300.0,53.8207,53.8505,53.7984,53.8356,35300.0
2012-02-07 14:35:00,72.4,72.4,72.28,72.3,50300.0,53.843,53.843,53.7538,53.7687,50300.0
2012-02-07 14:40:00,72.29,72.32,72.25,72.29,45300.0,53.7612,53.7835,53.7315,53.7612,45300.0
2012-02-07 14:45:00,72.32,72.34,72.28,72.29,15700.0,53.7835,53.7984,53.7538,53.7612,15700.0
2012-02-07 14:50:00,72.29,72.4,72.28,72.34,43900.0,53.7612,53.843,53.7538,53.7984,43900.0
2012-02-07 14:55:00,72.3,72.33,72.28,72.28,14800.0,53.7687,53.791,53.7538,53.7538,14800.0
2012-02-07 15:00:00,72.28,72.39,72.28,72.39,38600.0,53.7538,53.8356,53.7538,53.8356,38600.0
2012-02-07 15:05:00,72.38,72.44,72.36,72.43,34000.0,53.8282,53.8728,53.8133,53.8653,34000.0
2012-02-07 15:10:00,72.44,72.49,72.41,72.47,38500.0,53.8728,53.91,53.8505,53.8951,38500.0
2012-02-07 15:15:00,72.47,72.58,72.46,72.49,29300.0,53.8951,53.9769,53.8876,53.91,29300.0
2012-02-07 15:20:00,72.48,72.52,72.4,72.5,33300.0,53.9025,53.9323,53.843,53.9174,33300.0
2012-02-07 15:25:00,72.51,72.59,72.5,72.59,32100.0,53.9248,53.9843,53.9174,53.9843,32100.0
2012-02-07 15:30:00,72.57,72.59,72.48,72.53,66700.0,53.9695,53.9843,53.9025,53.9397,66700.0
2012-02-07 15:35:00,72.53,72.53,72.49,72.51,41000.0,53.9397,53.9397,53.91,53.9248,41000.0
2012-02-07 15:40:00,72.51,72.52,72.44,72.44,49100.0,53.9248,53.9323,53.8728,53.8728,49100.0
2012-02-07 15:45:00,72.45,72.48,72.29,72.31,75100.0,53.8802,53.9025,53.7612,53.7761,75100.0
2012-02-07 15:50:00,72.31,72.41,72.3,72.39,71200.0,53.7761,53.8505,53.7687,53.8356,71200.0
2012-02-07 15:55:00,72.4,72.44,72.27,72.32,155800.0,53.843,53.8728,53.7463,53.7835,155800.0
2012-02-08 09:30:00,72.34,72.42,72.26,72.26,46200.0,53.7984,53.8579,53.7389,53.7389,46200.0
2012-02-08 09:35:00,72.37,72.41,72.11,72.22,65300.0,53.8207,53.8505,53.6274,53.7092,65300.0
2012-02-08 09:40:00,72.28,72.43,72.28,72.35,35000.0,53.7538,53.8653,53.7538,53.8058,35000.0
2012-02-08 09:45:00,72.35,72.67,72.3,72.61,72700.0,53.8058,54.0438,53.7687,53.9992,72700.0
2012-02-08 09:50:00,72.61,72.65,72.41,72.49,63600.0,53.9992,54.0289,53.8505,53.91,63600.0
2012-02-08 09:55:00,72.48,72.57,72.36,72.44,21600.0,53.9025,53.9695,53.8133,53.8728,21600.0
2012-02-08 10:00:00,72.45,72.72,72.42,72.68,41500.0,53.8802,54.081,53.8579,54.0513,41500.0
2012-02-08 10:05:00,72.68,72.69,72.53,72.54,36500.0,54.0513,54.0587,53.9397,53.9471,36500.0
2012-02-08 10:10:00,72.54,72.59,72.46,72.52,56600.0,53.9471,53.9843,53.8876,53.9323,56600.0
2012-02-08 10:15:00,72.53,72.56,72.45,72.46,25400.0,53.9397,53.962,53.8802,53.8876,25400.0
2012-02-08 10:20:00,72.45,72.47,72.38,72.41,31900.0,53.8802,53.8951,53.8282,53.8505,31900.0
2012-02-08 10:25:00,72.39,72.39,72.26,72.28,37300.0,53.8356,53.8356,53.7389,53.7538,37300.0
2012-02-08 10:30:00,72.25,72.32,72.16,72.17,40700.0,53.7315,53.7835,53.6645,53.672,40700.0
2012-02-08 10:35:00,72.16,72.3,72.15,72.23,39000.0,53.6645,53.7687,53.6571,53.7166,39000.0
2012-02-08 10:40:00,72.22,72.28,72.19,72.24,34200.0,53.7092,53.7538,53.6869,53.724,34200.0
2012-02-08 10:45:00,72.25,72.34,72.22,72.28,27100.0,53.7315,53.7984,53.7092,53.7538,27100.0
2012-02-08 10:50:00,72.28,72.36,72.27,72.29,23500.0,53.7538,53.8133,53.7463,53.7612,23500.0
2012-02-08 10:55:00,72.25,72.31,72.21,72.31,17100.0,53.7315,53.7761,53.7017,53.7761,17100.0
2012-02-08 11:00:00,72.33,72.36,72.03,72.04,33800.0,53.791,53.8133,53.5679,53.5753,33800.0
2012-02-08 11:05:00,72.04,72.04,71.94,72.0,30000.0,53.5753,53.5753,53.5009,53.5456,30000.0
2012-02-08 11:10:00,72.0,72.08,71.94,72.08,23000.0,53.5456,53.605,53.5009,53.605,23000.0
2012-02-08 11:15:00,72.08,72.09,71.87,71.88,56300.0,53.605,53.6125,53.4489,53.4563,56300.0
2012-02-08 11:20:00,71.87,71.93,71.77,71.77,68400.0,53.4489,53.4935,53.3745,53.3745,68400.0
2012-02-08 11:25:00,71.79,71.82,71.65,71.65,52100.0,53.3894,53.4117,53.2853,53.2853,52100.0
2012-02-08 11:30:00,71.64,71.9,71.63,71.85,39900.0,53.2778,53.4712,53.2704,53.434,39900.0
2012-02-08 11:35:00,71.85,71.97,71.78,71.96,38000.0,53.434,53.5232,53.3819,53.5158,38000.0
2012-02-08 11:40:00,71.97,71.98,71.84,71.86,32000.0,53.5232,53.5307,53.4266,53.4414,32000.0
2012-02-08 11:45:00,71.87,71.97,71.86,71.93,8100.0,53.4489,53.5232,53.4414,53.4935,8100.0
2012-02-08 11:50:00,71.92,71.92,71.85,71.9,27700.0,53.4861,53.4861,53.434,53.4712,27700.0
2012-02-08 11:55:00,71.9,72.06,71.9,72.05,23800.0,53.4712,53.5902,53.4712,53.5827,23800.0
2012-02-08 12:00:00,72.04,72.21,72.04,72.19,24200.0,53.5753,53.7017,53.5753,53.6869,24200.0
2012-02-08 12:05:00,72.18,72.27,72.18,72.18,14100.0,53.6794,53.7463,53.6794,53.6794,14100.0
2012-02-08 12:10:00,72.18,72.26,72.18,72.22,15600.0,53.6794,53.7389,53.6794,53.7092,15600.0
2012-02-08 12:15:00,72.24,72.27,72.17,72.25,37000.0,53.724,53.7463,53.672,53.7315,37000.0
2012-02-08 12:20:00,72.26,72.31,72.25,72.25,25100.0,53.7389,53.7761,53.7315,53.7315,25100.0
2012-02-08 12:25:00,72.27,72.33,72.24,72.32,29000.0,53.7463,53.791,53.724,53.7835,29000.0
2012-02-08 12:30:00,72.29,72.34,72.24,72.28,28200.0,53.7612,53.7984,53.724,53.7538,28200.0
2012-02-08 12:35:00,72.29,72.35,72.29,72.34,47600.0,53.7612,53.8058,53.7612,53.7984,47600.0
2012-02-08 12:40:00,72.33,72.39,72.28,72.36,38400.0,53.791,53.8356,53.7538,53.8133,38400.0
2012-02-08 12:45:00,72.38,72.41,72.34,72.35,22600.0,53.8282,53.8505,53.7984,53.8058,22600.0
2012-02-08 12:50:00,72.36,72.41,72.3,72.37,39500.0,53.8133,53.8505,53.7687,53.8207,39500.0
2012-02-08 12:55:00,72.39,72.41,72.36,72.41,9300.0,53.8356,53.8505,53.8133,53.8505,9300.0
2012-02-08 13:00:00,72.4,72.4,72.33,72.35,13100.0,53.843,53.843,53.791,53.8058,13100.0
2012-02-08 13:05:00,72.34,72.39,72.33,72.37,18300.0,53.7984,53.8356,53.791,53.8207,18300.0
2012-02-08 13:10:00,72.37,72.37,72.31,72.31,17700.0,53.8207,53.8207,53.7761,53.7761,17700.0
2012-02-08 13:15:00,72.31,72.31,72.21,72.21,11000.0,53.7761,53.7761,53.7017,53.7017,11000.0
2012-02-08 13:20:00,72.22,72.25,72.21,72.24,15100.0,53.7092,53.7315,53.7017,53.724,15100.0
2012-02-08 13:25:00,72.25,72.34,72.25,72.34,13000.0,53.7315,53.7984,53.7315,53.7984,13000.0
2012-02-08 13:30:00,72.33,72.34,72.25,72.27,16800.0,53.791,53.7984,53.7315,53.7463,16800.0
2012-02-08 13:35:00,72.28,72.34,72.28,72.32,25200.0,53.7538,53.7984,53.7538,53.7835,25200.0
2012-02-08 13:40:00,72.32,72.32,72.19,72.19,22300.0,53.7835,53.7835,53.6869,53.6869,22300.0
2012-02-08 13:45:00,72.19,72.22,72.15,72.22,6700.0,53.6869,53.7092,53.6571,53.7092,6700.0
2012-02-08 13:50:00,72.21,72.28,72.21,72.27,21400.0,53.7017,53.7538,53.7017,53.7463,21400.0
2012-02-08 13:55:00,72.27,72.3,72.18,72.22,72100.0,53.7463,53.7687,53.6794,53.7092,72100.0
2012-02-08 14:00:00,72.22,72.24,72.16,72.18,13700.0,53.7092,53.724,53.6645,53.6794,13700.0
2012-02-08 14:05:00,72.18,72.23,72.16,72.21,33200.0,53.6794,53.7166,53.6645,53.7017,33200.0
2012-02-08 14:10:00,72.22,72.3,72.22,72.27,34500.0,53.7092,53.7687,53.7092,53.7463,34500.0
2012-02-08 14:15:00,72.28,72.29,72.23,72.28,26800.0,53.7538,53.7612,53.7166,53.7538,26800.0
2012-02-08 14:20:00,72.28,72.34,72.28,72.34,12200.0,53.7538,53.7984,53.7538,53.7984,12200.0
2012-02-08 14:25:00,72.34,72.5,72.34,72.4,45800.0,53.7984,53.9174,53.7984,53.843,45800.0
2012-02-08 14:30:00,72.38,72.38,72.32,72.33,10600.0,53.8282,53.8282,53.7835,53.791,10600.0
2012-02-08 14:35:00,72.33,72.39,72.27,72.37,35800.0,53.791,53.8356,53.7463,53.8207,35800.0
2012-02-08 14:40:00,72.37,72.5,72.35,72.46,45800.0,53.8207,53.9174,53.8058,53.8876,45800.0
2012-02-08 14:45:00,72.47,72.55,72.43,72.5,29700.0,53.8951,53.9546,53.8653,53.9174,29700.0
2012-02-08 14:50:00,72.49,72.5,72.39,72.43,13400.0,53.91,53.9174,53.8356,53.8653,13400.0
2012-02-08 14:55:00,72.43,72.52,72.43,72.52,47700.0,53.8653,53.9323,53.8653,53.9323,47700.0
2012-02-08 15:00:00,72.51,72.51,72.43,72.45,17700.0,53.9248,53.9248,53.8653,53.8802,17700.0
2012-02-08 15:05:00,72.45,72.46,72.44,72.45,19100.0,53.8802,53.8876,53.8728,53.8802,19100.0
2012-02-08 15:10:00,72.46,72.48,72.43,72.44,27300.0,53.8876,53.9025,53.8653,53.8728,27300.0
2012-02-08 15:15:00,72.43,72.48,72.42,72.48,11700.0,53.8653,53.9025,53.8579,53.9025,11700.0
2012-02-08 15:20:00,72.47,72.5,72.43,72.44,60300.0,53.8951,53.9174,53.8653,53.8728,60300.0
2012-02-08 15:25:00,72.44,72.47,72.44,72.46,35100.0,53.8728,53.8951,53.8728,53.8876,35100.0
2012-02-08 15:30:00,72.47,72.49,72.4,72.48,35700.0,53.8951,53.91,53.843,53.9025,35700.0
2012-02-08 15:35:00,72.48,72.6,72.47,72.47,57300.0,53.9025,53.9918,53.8951,53.8951,57300.0
2012-02-08 15:40:00,72.46,72.5,72.44,72.5,68900.0,53.8876,53.9174,53.8728,53.9174,68900.0
2012-02-08 15:45:00,72.5,72.56,72.39,72.56,56500.0,53.9174,53.962,53.8356,53.962,56500.0
2012-02-08 15:50:00,72.56,72.57,72.49,72.56,56800.0,53.962,53.9695,53.91,53.962,56800.0
2012-02-08 15:55:00,72.56,72.61,72.52,72.56,87900.0,53.962,53.9992,53.9323,53.962,87900.0
2012-02-09 09:30:00,72.68,73.08,72.68,73.08,68900.0,54.0513,54.3487,54.0513,54.3487,68900.0
2012-02-09 09:35:00,73.08,73.09,72.59,72.71,52700.0,54.3487,54.3562,53.9843,54.0736,52700.0
2012-02-09 09:40:00,72.71,72.75,72.52,72.75,30900.0,54.0736,54.1033,53.9323,54.1033,30900.0
2012-02-09 09:45:00,72.75,72.92,72.71,72.71,34300.0,54.1033,54.2297,54.0736,54.0736,34300.0
2012-02-09 09:50:00,72.73,72.84,72.56,72.63,55800.0,54.0884,54.1703,53.962,54.0141,55800.0
2012-02-09 09:55:00,72.63,72.68,72.6,72.65,37000.0,54.0141,54.0513,53.9918,54.0289,37000.0
2012-02-09 10:00:00,72.64,72.81,72.57,72.59,43400.0,54.0215,54.1479,53.9695,53.9843,43400.0
2012-02-09 10:05:00,72.59,72.59,72.25,72.31,66400.0,53.9843,53.9843,53.7315,53.7761,66400.0
2012-02-09 10:10:00,72.31,72.47,72.31,72.43,42900.0,53.7761,53.8951,53.7761,53.8653,42900.0
2012-02-09 10:15:00,72.47,72.52,72.34,72.5,41600.0,53.8951,53.9323,53.7984,53.9174,41600.0
2012-02-09 10:20:00,72.49,72.49,72.37,72.41,21700.0,53.91,53.91,53.8207,53.8505,21700.0
2012-02-09 10:25:00,72.41,72.43,72.23,72.24,44600.0,53.8505,53.8653,53.7166,53.724,44600.0
2012-02-09 10:30:00,72.22,72.32,72.02,72.12,47300.0,53.7092,53.7835,53.5604,53.6348,47300.0
2012-02-09 10:35:00,72.14,72.27,72.12,72.27,27600.0,53.6497,53.7463,53.6348,53.7463,27600.0
2012-02-09 10:40:00,72.27,72.36,72.26,72.3,40700.0,53.7463,53.8133,53.7389,53.7687,40700.0
2012-02-09 10:45:00,72.32,72.47,72.31,72.45,27100.0,53.7835,53.8951,53.7761,53.8802,27100.0
2012-02-09 10:50:00,72.43,72.54,72.43,72.54,37800.0,53.8653,53.9471,53.8653,53.9471,37800.0
2012-02-09 10:55:00,72.54,72.7,72.51,72.67,45800.0,53.9471,54.0661,53.9248,54.0438,45800.0
2012-02-09 11:00:00,72.68,72.69,72.49,72.49,41100.0,54.0513,54.0587,53.91,53.91,41100.0
2012-02-09 11:05:00,72.49,72.51,72.43,72.51,17700.0,53.91,53.9248,53.8653,53.9248,17700.0
2012-02-09 11:10:00,72.51,72.54,72.45,72.53,24500.0,53.9248,53.9471,53.8802,53.9397,24500.0
2012-02-09 11:15:00,72.54,72.55,72.46,72.51,21300.0,53.9471,53.9546,53.8876,53.9248,21300.0
2012-02-09 11:20:00,72.51,72.63,72.5,72.55,20800.0,53.9248,54.0141,53.9174,53.9546,20800.0
2012-02-09 11:25:00,72.52,72.6,72.52,72.56,29100.0,53.9323,53.9918,53.9323,53.962,29100.0
2012-02-09 11:30:00,72.55,72.55,72.46,72.46,23500.0,53.9546,53.9546,53.8876,53.8876,23500.0
2012-02-09 11:35:00,72.47,72.53,72.46,72.46,32000.0,53.8951,53.9397,53.8876,53.8876,32000.0
2012-02-09 11:40:00,72.47,72.47,72.37,72.38,9600.0,53.8951,53.8951,53.8207,53.8282,9600.0
2012-02-09 11:45:00,72.37,72.48,72.35,72.48,16200.0,53.8207,53.9025,53.8058,53.9025,16200.0
2012-02-09 11:50:00,72.47,72.66,72.45,72.62,21900.0,53.8951,54.0364,53.8802,54.0066,21900.0
2012-02-09 11:55:00,72.62,72.63,72.58,72.63,12000.0,54.0066,54.0141,53.9769,54.0141,12000.0
2012-02-09 12:00:00,72.63,72.69,72.59,72.65,18900.0,54.0141,54.0587,53.9843,54.0289,18900.0
2012-02-09 12:05:00,72.63,72.65,72.53,72.56,17700.0,54.0141,54.0289,53.9397,53.962,17700.0
2012-02-09 12:10:00,72.55,72.58,72.5,72.55,9800.0,53.9546,53.9769,53.9174,53.9546,9800.0
2012-02-09 12:15:00,72.54,72.54,72.51,72.53,7500.0,53.9471,53.9471,53.9248,53.9397,7500.0
2012-02-09 12:20:00,72.52,72.52,72.5,72.5,5700.0,53.9323,53.9323,53.9174,53.9174,5700.0
2012-02-09 12:25:00,72.51,72.52,72.36,72.36,7900.0,53.9248,53.9323,53.8133,53.8133,7900.0
2012-02-09 12:30:00,72.36,72.37,72.3,72.31,6200.0,53.8133,53.8207,53.7687,53.7761,6200.0
2012-02-09 12:35:00,72.31,72.32,72.28,72.32,11000.0,53.7761,53.7835,53.7538,53.7835,11000.0
2012-02-09 12:40:00,72.33,72.42,72.33,72.42,4900.0,53.791,53.8579,53.791,53.8579,4900.0
2012-02-09 12:45:00,72.42,72.47,72.41,72.42,8700.0,53.8579,53.8951,53.8505,53.8579,8700.0
2012-02-09 12:50:00,72.42,72.42,72.35,72.37,22500.0,53.8579,53.8579,53.8058,53.8207,22500.0
2012-02-09 12:55:00,72.38,72.4,72.3,72.4,12500.0,53.8282,53.843,53.7687,53.843,12500.0
2012-02-09 13:00:00,72.38,72.42,72.33,72.33,9200.0,53.8282,53.8579,53.791,53.791,9200.0
2012-02-09 13:05:00,72.33,72.39,72.29,72.32,12600.0,53.791,53.8356,53.7612,53.7835,12600.0
2012-02-09 13:10:00,72.33,72.4,72.33,72.36,19300.0,53.791,53.843,53.791,53.8133,19300.0
2012-02-09 13:15:00,72.36,72.42,72.32,72.35,36700.0,53.8133,53.8579,53.7835,53.8058,36700.0
2012-02-09 13:20:00,72.35,72.43,72.32,72.42,56200.0,53.8058,53.8653,53.7835,53.8579,56200.0
2012-02-09 13:25:00,72.42,72.48,72.41,72.42,16800.0,53.8579,53.9025,53.8505,53.8579,16800.0
2012-02-09 13:30:00,72.42,72.44,72.39,72.44,11100.0,53.8579,53.8728,53.8356,53.8728,11100.0
2012-02-09 13:35:00,72.43,72.43,72.4,72.43,9900.0,53.8653,53.8653,53.843,53.8653,9900.0
2012-02-09 13:40:00,72.42,72.46,72.4,72.42,16300.0,53.8579,53.8876,53.843,53.8579,16300.0
2012-02-09 13:45:00,72.41,72.51,72.41,72.5,17000.0,53.8505,53.9248,53.8505,53.9174,17000.0
2012-02-09 13:50:00,72.5,72.61,72.5,72.6,20800.0,53.9174,53.9992,53.9174,53.9918,20800.0
2012-02-09 13:55:00,72.6,72.63,72.58,72.63,9900.0,53.9918,54.0141,53.9769,54.0141,9900.0
2012-02-09 14:00:00,72.63,72.65,72.58,72.64,19800.0,54.0141,54.0289,53.9769,54.0215,19800.0
2012-02-09 14:05:00,72.64,72.64,72.58,72.59,15600.0,54.0215,54.0215,53.9769,53.9843,15600.0
2012-02-09 14:10:00,72.58,72.62,72.56,72.56,15500.0,53.9769,54.0066,53.962,53.962,15500.0
2012-02-09 14:15:00,72.56,72.59,72.54,72.57,9400.0,53.962,53.9843,53.9471,53.9695,9400.0
2012-02-09 14:20:00,72.56,72.66,72.56,72.64,17200.0,53.962,54.0364,53.962,54.0215,17200.0
2012-02-09 14:25:00,72.66,72.66,72.59,72.65,27900.0,54.0364,54.0364,53.9843,54.0289,27900.0
2012-02-09 14:30:00,72.65,72.65,72.58,72.6,28000.0,54.0289,54.0289,53.9769,53.9918,28000.0
2012-02-09 14:35:00,72.6,72.62,72.58,72.6,10000.0,53.9918,54.0066,53.9769,53.9918,10000.0
2012-02-09 14:40:00,72.6,72.62,72.59,72.61,7500.0,53.9918,54.0066,53.9843,53.9992,7500.0
2012-02-09 14:45:00,72.62,72.63,72.59,72.62,15700.0,54.0066,54.0141,53.9843,54.0066,15700.0
2012-02-09 14:50:00,72.62,72.7,72.57,72.57,54200.0,54.0066,54.0661,53.9695,53.9695,54200.0
2012-02-09 14:55:00,72.58,72.58,72.52,72.52,8100.0,53.9769,53.9769,53.9323,53.9323,8100.0
2012-02-09 15:00:00,72.52,72.54,72.47,72.53,10700.0,53.9323,53.9471,53.8951,53.9397,10700.0
2012-02-09 15:05:00,72.53,72.64,72.53,72.53,11800.0,53.9397,54.0215,53.9397,53.9397,11800.0
2012-02-09 15:10:00,72.53,72.59,72.53,72.55,24200.0,53.9397,53.9843,53.9397,53.9546,24200.0
2012-02-09 15:15:00,72.54,72.55,72.43,72.43,13200.0,53.9471,53.9546,53.8653,53.8653,13200.0
2012-02-09 15:20:00,72.43,72.5,72.38,72.38,49700.0,53.8653,53.9174,53.8282,53.8282,49700.0
2012-02-09 15:25:00,72.38,72.54,72.38,72.47,33100.0,53.8282,53.9471,53.8282,53.8951,33100.0
2012-02-09 15:30:00,72.47,72.48,72.41,72.42,14500.0,53.8951,53.9025,53.8505,53.8579,14500.0
2012-02-09 15:35:00,72.43,72.44,72.33,72.36,29600.0,53.8653,53.8728,53.791,53.8133,29600.0
2012-02-09 15:40:00,72.36,72.36,72.31,72.32,43800.0,53.8133,53.8133,53.7761,53.7835,43800.0
2012-02-09 15:45:00,72.32,72.35,72.22,72.25,36000.0,53.7835,53.8058,53.7092,53.7315,36000.0
2012-02-09 15:50:00,72.25,72.33,72.23,72.31,43100.0,53.7315,53.791,53.7166,53.7761,43100.0
2012-02-09 15:55:00,72.3,72.37,72.26,72.36,67500.0,53.7687,53.8207,53.7389,53.8133,67500.0
2012-02-10 09:30:00,71.61,71.73,71.28,71.34,65500.0,53.2555,53.3448,53.0101,53.0547,65500.0
2012-02-10 09:35:00,71.34,71.44,71.12,71.44,58900.0,53.0547,53.1291,52.8911,53.1291,58900.0
2012-02-10 09:40:00,71.43,71.53,71.36,71.48,56200.0,53.1217,53.196,53.0696,53.1588,56200.0
2012-02-10 09:45:00,71.48,71.63,71.46,71.47,24800.0,53.1588,53.2704,53.144,53.1514,24800.0
2012-02-10 09:50:00,71.47,71.51,71.32,71.49,31300.0,53.1514,53.1811,53.0398,53.1663,31300.0
2012-02-10 09:55:00,71.45,71.63,71.14,71.31,69300.0,53.1365,53.2704,52.906,53.0324,69300.0
2012-02-10 10:00:00,71.3,71.39,71.06,71.06,26200.0,53.025,53.0919,52.8465,52.8465,26200.0
2012-02-10 10:05:00,71.07,71.18,71.03,71.15,41100.0,52.8539,52.9357,52.8242,52.9134,41100.0
2012-02-10 10:10:00,71.16,71.31,71.14,71.22,24100.0,52.9209,53.0324,52.906,52.9655,24100.0
2012-02-10 10:15:00,71.22,71.46,71.22,71.29,29800.0,52.9655,53.144,52.9655,53.0175,29800.0
2012-02-10 10:20:00,71.28,71.58,71.27,71.43,29000.0,53.0101,53.2332,53.0027,53.1217,29000.0
2012-02-10 10:25:00,71.43,71.54,71.39,71.54,13200.0,53.1217,53.2035,53.0919,53.2035,13200.0
2012-02-10 10:30:00,71.51,71.54,71.42,71.43,22300.0,53.1811,53.2035,53.1142,53.1217,22300.0
2012-02-10 10:35:00,71.44,71.51,71.38,71.4,15400.0,53.1291,53.1811,53.0845,53.0993,15400.0
2012-02-10 10:40:00,71.37,71.46,71.31,71.45,23300.0,53.077,53.144,53.0324,53.1365,23300.0
2012-02-10 10:45:00,71.43,71.55,71.43,71.54,28000.0,53.1217,53.2109,53.1217,53.2035,28000.0
2012-02-10 10:50:00,71.52,71.62,71.5,71.62,40900.0,53.1886,53.263,53.1737,53.263,40900.0
2012-02-10 10:55:00,71.62,71.62,71.56,71.59,34700.0,53.263,53.263,53.2183,53.2406,34700.0
2012-02-10 11:00:00,71.59,71.6,71.53,71.57,21600.0,53.2406,53.2481,53.196,53.2258,21600.0
2012-02-10 11:05:00,71.59,71.76,71.57,71.76,36900.0,53.2406,53.3671,53.2258,53.3671,36900.0
2012-02-10 11:10:00,71.76,71.79,71.66,71.71,12700.0,53.3671,53.3894,53.2927,53.3299,12700.0
2012-02-10 11:15:00,71.71,71.81,71.7,71.81,15600.0,53.3299,53.4043,53.3224,53.4043,15600.0
2012-02-10 11:20:00,71.81,71.84,71.76,71.77,28700.0,53.4043,53.4266,53.3671,53.3745,28700.0
2012-02-10 11:25:00,71.77,71.77,71.7,71.73,11000.0,53.3745,53.3745,53.3224,53.3448,11000.0
2012-02-10 11:30:00,71.71,71.78,71.71,71.78,13700.0,53.3299,53.3819,53.3299,53.3819,13700.0
2012-02-10 11:35:00,71.78,71.84,71.78,71.81,22000.0,53.3819,53.4266,53.3819,53.4043,22000.0
2012-02-10 11:40:00,71.8,71.85,71.8,71.85,13600.0,53.3968,53.434,53.3968,53.434,13600.0
2012-02-10 11:45:00,71.85,71.92,71.84,71.9,13700.0,53.434,53.4861,53.4266,53.4712,13700.0
2012-02-10 11:50:00,71.9,71.93,71.87,71.91,21200.0,53.4712,53.4935,53.4489,53.4786,21200.0
2012-02-10 11:55:00,71.91,71.97,71.88,71.93,27700.0,53.4786,53.5232,53.4563,53.4935,27700.0
2012-02-10 12:00:00,71.94,71.94,71.8,71.8,7200.0,53.5009,53.5009,53.3968,53.3968,7200.0
2012-02-10 12:05:00,71.8,71.88,71.8,71.85,22200.0,53.3968,53.4563,53.3968,53.434,22200.0
2012-02-10 12:10:00,71.85,71.87,71.8,71.85,22600.0,53.434,53.4489,53.3968,53.434,22600.0
2012-02-10 12:15:00,71.85,71.97,71.83,71.92,64300.0,53.434,53.5232,53.4191,53.4861,64300.0
2012-02-10 12:20:00,71.92,71.93,71.83,71.86,18000.0,53.4861,53.4935,53.4191,53.4414,18000.0
2012-02-10 12:25:00,71.86,71.87,71.84,71.86,8800.0,53.4414,53.4489,53.4266,53.4414,8800.0
2012-02-10 12:30:00,71.86,71.86,71.79,71.81,11300.0,53.4414,53.4414,53.3894,53.4043,11300.0
2012-02-10 12:35:00,71.8,71.9,71.79,71.88,10100.0,53.3968,53.4712,53.3894,53.4563,10100.0
2012-02-10 12:40:00,71.88,71.96,71.87,71.96,15000.0,53.4563,53.5158,53.4489,53.5158,15000.0
2012-02-10 12:45:00,71.95,72.01,71.94,72.0,13900.0,53.5084,53.553,53.5009,53.5456,13900.0
2012-02-10 12:50:00,72.0,72.01,71.97,71.99,9200.0,53.5456,53.553,53.5232,53.5381,9200.0
2012-02-10 12:55:00,71.99,72.06,71.98,72.04,9900.0,53.5381,53.5902,53.5307,53.5753,9900.0
2012-02-10 13:00:00,72.03,72.13,72.03,72.12,19600.0,53.5679,53.6422,53.5679,53.6348,19600.0
2012-02-10 13:05:00,72.12,72.12,72.08,72.08,16300.0,53.6348,53.6348,53.605,53.605,16300.0
2012-02-10 13:10:00,72.08,72.16,72.08,72.16,9100.0,53.605,53.6645,53.605,53.6645,9100.0
2012-02-10 13:15:00,72.16,72.16,72.03,72.06,16000.0,53.6645,53.6645,53.5679,53.5902,16000.0
2012-02-10 13:20:00,72.05,72.06,72.0,72.03,7800.0,53.5827,53.5902,53.5456,53.5679,7800.0
2012-02-10 13:25:00,72.03,72.04,71.94,71.94,11100.0,53.5679,53.5753,53.5009,53.5009,11100.0
2012-02-10 13:30:00,71.95,71.95,71.83,71.84,11100.0,53.5084,53.5084,53.4191,53.4266,11100.0
2012-02-10 13:35:00,71.82,71.83,71.63,71.7,25600.0,53.4117,53.4191,53.2704,53.3224,25600.0
2012-02-10 13:40:00,71.7,71.73,71.67,71.73,12400.0,53.3224,53.3448,53.3001,53.3448,12400.0
2012-02-10 13:45:00,71.73,71.79,71.73,71.74,9000.0,53.3448,53.3894,53.3448,53.3522,9000.0
2012-02-10 13:50:00,71.73,71.73,71.66,71.73,8600.0,53.3448,53.3448,53.2927,53.3448,8600.0
2012-02-10 13:55:00,71.74,71.76,71.65,71.66,39200.0,53.3522,53.3671,53.2853,53.2927,39200.0
2012-02-10 14:00:00,71.64,71.7,71.6,71.62,114000.0,53.2778,53.3224,53.2481,53.263,114000.0
2012-02-10 14:05:00,71.62,71.63,71.57,71.59,81700.0,53.263,53.2704,53.2258,53.2406,81700.0
2012-02-10 14:10:00,71.59,71.61,71.53,71.53,27900.0,53.2406,53.2555,53.196,53.196,27900.0
2012-02-10 14:15:00,71.53,71.53,71.45,71.46,30700.0,53.196,53.196,53.1365,53.144,30700.0
2012-02-10 14:20:00,71.46,71.53,71.39,71.4,75900.0,53.144,53.196,53.0919,53.0993,75900.0
2012-02-10 14:25:00,71.41,71.53,71.4,71.5,45300.0,53.1068,53.196,53.0993,53.1737,45300.0
2012-02-10 14:30:00,71.5,71.52,71.5,71.52,44100.0,53.1737,53.1886,53.1737,53.1886,44100.0
2012-02-10 14:35:00,71.52,71.53,71.48,71.49,19700.0,53.1886,53.196,53.1588,53.1663,19700.0
2012-02-10 14:40:00,71.49,71.52,71.48,71.52,30700.0,53.1663,53.1886,53.1588,53.1886,30700.0
2012-02-10 14:45:00,71.52,71.52,71.49,71.51,44800.0,53.1886,53.1886,53.1663,53.1811,44800.0
2012-02-10 14:50:00,71.51,71.52,71.49,71.5,24000.0,53.1811,53.1886,53.1663,53.1737,24000.0
2012-02-10 14:55:00,71.49,71.52,71.48,71.52,17100.0,53.1663,53.1886,53.1588,53.1886,17100.0
2012-02-10 15:00:00,71.52,71.52,71.37,71.39,39900.0,53.1886,53.1886,53.077,53.0919,39900.0
2012-02-10 15:05:00,71.39,71.46,71.38,71.41,30600.0,53.0919,53.144,53.0845,53.1068,30600.0
2012-02-10 15:10:00,71.42,71.51,71.35,71.5,29800.0,53.1142,53.1811,53.0622,53.1737,29800.0
2012-02-10 15:15:00,71.52,71.54,71.48,71.51,31300.0,53.1886,53.2035,53.1588,53.1811,31300.0
2012-02-10 15:20:00,71.5,71.56,71.48,71.48,40400.0,53.1737,53.2183,53.1588,53.1588,40400.0
2012-02-10 15:25:00,71.49,71.53,71.46,71.52,29300.0,53.1663,53.196,53.144,53.1886,29300.0
2012-02-10 15:30:00,71.52,71.53,71.45,71.46,42200.0,53.1886,53.196,53.1365,53.144,42200.0
2012-02-10 15:35:00,71.46,71.49,71.35,71.39,79200.0,53.144,53.1663,53.0622,53.0919,79200.0
2012-02-10 15:40:00,71.39,71.49,71.38,71.48,78300.0,53.0919,53.1663,53.0845,53.1588,78300.0
2012-02-10 15:45:00,71.49,71.51,71.35,71.35,183400.0,53.1663,53.1811,53.0622,53.0622,183400.0
2012-02-10 15:50:00,71.36,71.44,71.36,71.4,81400.0,53.0696,53.1291,53.0696,53.0993,81400.0
2012-02-10 15:55:00,71.41,71.53,71.39,71.51,153000.0,53.1068,53.196,53.0919,53.1811,153000.0
2012-02-13 09:30:00,72.03,72.39,72.0,72.02,44400.0,53.5679,53.8356,53.5456,53.5604,44400.0
2012-02-13 09:35:00,72.04,72.26,72.02,72.18,35700.0,53.5753,53.7389,53.5604,53.6794,35700.0
2012-02-13 09:40:00,72.21,72.21,71.92,71.95,30700.0,53.7017,53.7017,53.4861,53.5084,30700.0
2012-02-13 09:45:00,71.95,71.95,71.84,71.89,33300.0,53.5084,53.5084,53.4266,53.4637,33300.0
2012-02-13 09:50:00,71.89,71.92,71.81,71.81,19700.0,53.4637,53.4861,53.4043,53.4043,19700.0
2012-02-13 09:55:00,71.81,71.83,71.7,71.71,25100.0,53.4043,53.4191,53.3224,53.3299,25100.0
2012-02-13 10:00:00,71.72,71.72,71.55,71.55,36800.0,53.3373,53.3373,53.2109,53.2109,36800.0
2012-02-13 10:05:00,71.56,71.57,71.33,71.35,58800.0,53.2183,53.2258,53.0473,53.0622,58800.0
2012-02-13 10:10:00,71.36,71.37,71.12,71.27,81100.0,53.0696,53.077,52.8911,53.0027,81100.0
2012-02-13 10:15:00,71.26,71.27,71.07,71.09,30800.0,52.9952,53.0027,52.8539,52.8688,30800.0
2012-02-13 10:20:00,71.09,71.1,71.01,71.02,49300.0,52.8688,52.8762,52.8093,52.8167,49300.0
2012-02-13 10:25:00,71.02,71.18,71.01,71.08,26400.0,52.8167,52.9357,52.8093,52.8614,26400.0
2012-02-13 10:30:00,71.09,71.09,70.87,70.87,57900.0,52.8688,52.8688,52.7052,52.7052,57900.0
2012-02-13 10:35:00,70.87,70.87,70.66,70.66,72700.0,52.7052,52.7052,52.549,52.549,72700.0
2012-02-13 10:40:00,70.67,70.76,70.55,70.55,82600.0,52.5564,52.6234,52.4672,52.4672,82600.0
2012-02-13 10:45:00,70.55,70.55,70.28,70.44,149300.0,52.4672,52.4672,52.2664,52.3854,149300.0
2012-02-13 10:50:00,70.46,70.69,70.45,70.61,64500.0,52.4003,52.5713,52.3928,52.5118,64500.0
2012-02-13 10:55:00,70.63,70.77,70.57,70.76,50900.0,52.5267,52.6308,52.4821,52.6234,50900.0
2012-02-13 11:00:00,70.77,70.78,70.71,70.71,28900.0,52.6308,52.6383,52.5862,52.5862,28900.0
2012-02-13 11:05:00,70.71,70.77,70.65,70.76,41600.0,52.5862,52.6308,52.5416,52.6234,41600.0
2012-02-13 11:10:00,70.76,70.82,70.68,70.69,25300.0,52.6234,52.668,52.5639,52.5713,25300.0
2012-02-13 11:15:00,70.69,70.81,70.61,70.81,29600.0,52.5713,52.6606,52.5118,52.6606,29600.0
2012-02-13 11:20:00,70.81,70.84,70.74,70.83,18500.0,52.6606,52.6829,52.6085,52.6754,18500.0
2012-02-13 11:25:00,70.82,70.86,70.7,70.73,12800.0,52.668,52.6977,52.5788,52.6011,12800.0
2012-02-13 11:30:00,70.72,70.76,70.72,70.76,6900.0,52.5936,52.6234,52.5936,52.6234,6900.0
2012-02-13 11:35:00,70.74,70.76,70.7,70.76,22900.0,52.6085,52.6234,52.5788,52.6234,22900.0
2012-02-13 11:40:00,70.76,70.85,70.76,70.81,26300.0,52.6234,52.6903,52.6234,52.6606,26300.0
2012-02-13 11:45:00,70.81,70.9,70.77,70.86,17300.0,52.6606,52.7275,52.6308,52.6977,17300.0
2012-02-13 11:50:00,70.85,70.85,70.77,70.77,12700.0,52.6903,52.6903,52.6308,52.6308,12700.0
2012-02-13 11:55:00,70.76,70.82,70.7,70.7,20500.0,52.6234,52.668,52.5788,52.5788,20500.0
2012-02-13 12:00:00,70.72,70.76,70.71,70.73,16000.0,52.5936,52.6234,52.5862,52.6011,16000.0
2012-02-13 12:05:00,70.74,70.75,70.71,70.75,19700.0,52.6085,52.6159,52.5862,52.6159,19700.0
2012-02-13 12:10:00,70.76,70.79,70.73,70.76,20500.0,52.6234,52.6457,52.6011,52.6234,20500.0
2012-02-13 12:15:00,70.76,70.77,70.73,70.75,14000.0,52.6234,52.6308,52.6011,52.6159,14000.0
2012-02-13 12:20:00,70.75,70.81,70.75,70.8,12000.0,52.6159,52.6606,52.6159,52.6531,12000.0
2012-02-13 12:25:00,70.81,70.89,70.81,70.83,21500.0,52.6606,52.7201,52.6606,52.6754,21500.0
2012-02-13 12:30:00,70.82,70.83,70.77,70.79,28600.0,52.668,52.6754,52.6308,52.6457,28600.0
2012-02-13 12:35:00,70.8,70.85,70.76,70.78,26700.0,52.6531,52.6903,52.6234,52.6383,26700.0
2012-02-13 12:40:00,70.78,70.78,70.73,70.75,28900.0,52.6383,52.6383,52.6011,52.6159,28900.0
2012-02-13 12:45:00,70.75,70.83,70.75,70.81,16300.0,52.6159,52.6754,52.6159,52.6606,16300.0
2012-02-13 12:50:00,70.81,70.81,70.74,70.74,19700.0,52.6606,52.6606,52.6085,52.6085,19700.0
2012-02-13 12:55:00,70.74,70.8,70.74,70.8,13600.0,52.6085,52.6531,52.6085,52.6531,13600.0
2012-02-13 13:00:00,70.8,70.81,70.78,70.78,28000.0,52.6531,52.6606,52.6383,52.6383,28000.0
2012-02-13 13:05:00,70.78,70.8,70.77,70.78,16000.0,52.6383,52.6531,52.6308,52.6383,16000.0
2012-02-13 13:10:00,70.78,70.86,70.78,70.79,17600.0,52.6383,52.6977,52.6383,52.6457,17600.0
2012-02-13 13:15:00,70.78,70.83,70.78,70.83,20300.0,52.6383,52.6754,52.6383,52.6754,20300.0
2012-02-13 13:20:00,70.82,70.87,70.81,70.86,22100.0,52.668,52.7052,52.6606,52.6977,22100.0
2012-02-13 13:25:00,70.85,70.95,70.85,70.95,17400.0,52.6903,52.7647,52.6903,52.7647,17400.0
2012-02-13 13:30:00,70.94,70.97,70.92,70.96,18100.0,52.7572,52.7796,52.7424,52.7721,18100.0
2012-02-13 13:35:00,70.97,71.02,70.95,71.0,39700.0,52.7796,52.8167,52.7647,52.8019,39700.0
2012-02-13 13:40:00,71.01,71.14,71.0,71.14,17400.0,52.8093,52.906,52.8019,52.906,17400.0
2012-02-13 13:45:00,71.13,71.2,71.13,71.18,18800.0,52.8985,52.9506,52.8985,52.9357,18800.0
2012-02-13 13:50:00,71.19,71.21,71.16,71.19,40800.0,52.9432,52.958,52.9209,52.9432,40800.0
2012-02-13 13:55:00,71.2,71.2,71.14,71.2,16700.0,52.9506,52.9506,52.906,52.9506,16700.0
2012-02-13 14:00:00,71.19,71.24,71.18,71.23,19100.0,52.9432,52.9803,52.9357,52.9729,19100.0
2012-02-13 14:05:00,71.23,71.26,71.22,71.25,21500.0,52.9729,52.9952,52.9655,52.9878,21500.0
2012-02-13 14:10:00,71.25,71.27,71.22,71.22,10600.0,52.9878,53.0027,52.9655,52.9655,10600.0
2012-02-13 14:15:00,71.22,71.23,71.15,71.16,31100.0,52.9655,52.9729,52.9134,52.9209,31100.0
2012-02-13 14:20:00,71.16,71.19,71.14,71.14,35500.0,52.9209,52.9432,52.906,52.906,35500.0
2012-02-13 14:25:00,71.14,71.16,71.12,71.15,22500.0,52.906,52.9209,52.8911,52.9134,22500.0
2012-02-13 14:30:00,71.16,71.17,71.13,71.15,14400.0,52.9209,52.9283,52.8985,52.9134,14400.0
2012-02-13 14:35:00,71.14,71.17,71.11,71.12,23000.0,52.906,52.9283,52.8837,52.8911,23000.0
2012-02-13 14:40:00,71.12,71.14,71.11,71.12,17200.0,52.8911,52.906,52.8837,52.8911,17200.0
2012-02-13 14:45:00,71.11,71.12,71.05,71.06,17600.0,52.8837,52.8911,52.839,52.8465,17600.0
2012-02-13 14:50:00,71.05,71.12,71.05,71.09,17200.0,52.839,52.8911,52.839,52.8688,17200.0
2012-02-13 14:55:00,71.1,71.13,71.06,71.07,35300.0,52.8762,52.8985,52.8465,52.8539,35300.0
2012-02-13 15:00:00,71.08,71.12,71.05,71.09,29300.0,52.8614,52.8911,52.839,52.8688,29300.0
2012-02-13 15:05:00,71.09,71.14,71.08,71.13,21700.0,52.8688,52.906,52.8614,52.8985,21700.0
2012-02-13 15:10:00,71.13,71.23,71.11,71.23,26700.0,52.8985,52.9729,52.8837,52.9729,26700.0
2012-02-13 15:15:00,71.23,71.25,71.12,71.12,45400.0,52.9729,52.9878,52.8911,52.8911,45400.0
2012-02-13 15:20:00,71.12,71.2,71.11,71.15,57300.0,52.8911,52.9506,52.8837,52.9134,57300.0
2012-02-13 15:25:00,71.16,71.18,71.11,71.13,25100.0,52.9209,52.9357,52.8837,52.8985,25100.0
2012-02-13 15:30:00,71.12,71.12,71.06,71.06,45400.0,52.8911,52.8911,52.8465,52.8465,45400.0
2012-02-13 15:35:00,71.06,71.07,70.98,71.0,40600.0,52.8465,52.8539,52.787,52.8019,40600.0
2012-02-13 15:40:00,71.0,71.07,70.99,71.01,51700.0,52.8019,52.8539,52.7944,52.8093,51700.0
2012-02-13 15:45:00,71.01,71.06,70.99,71.06,38800.0,52.8093,52.8465,52.7944,52.8465,38800.0
2012-02-13 15:50:00,71.05,71.08,71.01,71.01,54300.0,52.839,52.8614,52.8093,52.8093,54300.0
2012-02-13 15:55:00,71.02,71.09,71.0,71.08,106100.0,52.8167,52.8688,52.8019,52.8614,106100.0
2012-02-14 09:30:00,70.97,70.97,70.41,70.42,69200.0,52.7796,52.7796,52.3631,52.3705,69200.0
2012-02-14 09:35:00,70.41,70.64,70.33,70.64,50500.0,52.3631,52.5341,52.3036,52.5341,50500.0
2012-02-14 09:40:00,70.66,70.89,70.62,70.83,28300.0,52.549,52.7201,52.5193,52.6754,28300.0
2012-02-14 09:45:00,70.83,71.08,70.81,71.01,38000.0,52.6754,52.8614,52.6606,52.8093,38000.0
2012-02-14 09:50:00,71.02,71.03,70.81,70.85,30900.0,52.8167,52.8242,52.6606,52.6903,30900.0
2012-02-14 09:55:00,70.85,70.86,70.6,70.72,56100.0,52.6903,52.6977,52.5044,52.5936,56100.0
2012-02-14 10:00:00,70.71,70.81,70.56,70.57,43600.0,52.5862,52.6606,52.4746,52.4821,43600.0
2012-02-14 10:05:00,70.57,70.7,70.49,70.64,38300.0,52.4821,52.5788,52.4226,52.5341,38300.0
2012-02-14 10:10:00,70.63,70.74,70.58,70.74,33600.0,52.5267,52.6085,52.4895,52.6085,33600.0
2012-02-14 10:15:00,70.75,70.78,70.69,70.77,18500.0,52.6159,52.6383,52.5713,52.6308,18500.0
2012-02-14 10:20:00,70.77,71.22,70.77,71.17,46400.0,52.6308,52.9655,52.6308,52.9283,46400.0
2012-02-14 10:25:00,71.15,71.21,71.15,71.18,27200.0,52.9134,52.958,52.9134,52.9357,27200.0
2012-02-14 10:30:00,71.17,71.17,70.93,70.99,36000.0,52.9283,52.9283,52.7498,52.7944,36000.0
2012-02-14 10:35:00,70.99,70.99,70.81,70.82,18000.0,52.7944,52.7944,52.6606,52.668,18000.0
2012-02-14 10:40:00,70.78,70.82,70.7,70.72,21300.0,52.6383,52.668,52.5788,52.5936,21300.0
2012-02-14 10:45:00,70.73,70.74,70.64,70.66,30600.0,52.6011,52.6085,52.5341,52.549,30600.0
2012-02-14 10:50:00,70.66,70.67,70.56,70.58,30400.0,52.549,52.5564,52.4746,52.4895,30400.0
2012-02-14 10:55:00,70.58,70.72,70.51,70.71,26000.0,52.4895,52.5936,52.4375,52.5862,26000.0
2012-02-14 11:00:00,70.7,70.77,70.68,70.75,44500.0,52.5788,52.6308,52.5639,52.6159,44500.0
2012-02-14 11:05:00,70.76,70.81,70.67,70.76,14500.0,52.6234,52.6606,52.5564,52.6234,14500.0
2012-02-14 11:10:00,70.75,70.85,70.75,70.77,23000.0,52.6159,52.6903,52.6159,52.6308,23000.0
2012-02-14 11:15:00,70.78,70.78,70.68,70.68,10100.0,52.6383,52.6383,52.5639,52.5639,10100.0
2012-02-14 11:20:00,70.68,70.7,70.57,70.57,21600.0,52.5639,52.5788,52.4821,52.4821,21600.0
2012-02-14 11:25:00,70.6,70.62,70.56,70.59,30400.0,52.5044,52.5193,52.4746,52.497,30400.0
2012-02-14 11:30:00,70.59,70.72,70.54,70.54,66700.0,52.497,52.5936,52.4598,52.4598,66700.0
2012-02-14 11:35:00,70.55,70.55,70.4,70.47,62800.0,52.4672,52.4672,52.3557,52.4077,62800.0
2012-02-14 11:40:00,70.47,70.52,70.47,70.51,26600.0,52.4077,52.4449,52.4077,52.4375,26600.0
2012-02-14 11:45:00,70.51,70.53,70.44,70.51,21200.0,52.4375,52.4523,52.3854,52.4375,21200.0
2012-02-14 11:50:00,70.53,70.61,70.51,70.52,21500.0,52.4523,52.5118,52.4375,52.4449,21500.0
2012-02-14 11:55:00,70.52,70.56,70.48,70.54,17300.0,52.4449,52.4746,52.4151,52.4598,17300.0
2012-02-14 12:00:00,70.54,70.58,70.53,70.55,19500.0,52.4598,52.4895,52.4523,52.4672,19500.0
2012-02-14 12:05:00,70.55,70.65,70.55,70.6,28900.0,52.4672,52.5416,52.4672,52.5044,28900.0
2012-02-14 12:10:00,70.6,70.68,70.6,70.68,8400.0,52.5044,52.5639,52.5044,52.5639,8400.0
2012-02-14 12:15:00,70.68,70.76,70.67,70.74,24900.0,52.5639,52.6234,52.5564,52.6085,24900.0
2012-02-14 12:20:00,70.76,70.79,70.75,70.76,12500.0,52.6234,52.6457,52.6159,52.6234,12500.0
2012-02-14 12:25:00,70.76,70.77,70.71,70.72,11600.0,52.6234,52.6308,52.5862,52.5936,11600.0
2012-02-14 12:30:00,70.71,70.74,70.68,70.7,11100.0,52.5862,52.6085,52.5639,52.5788,11100.0
2012-02-14 12:35:00,70.72,70.77,70.7,70.77,12500.0,52.5936,52.6308,52.5788,52.6308,12500.0
2012-02-14 12:40:00,70.76,70.81,70.76,70.81,10200.0,52.6234,52.6606,52.6234,52.6606,10200.0
2012-02-14 12:45:00,70.81,70.9,70.8,70.89,13800.0,52.6606,52.7275,52.6531,52.7201,13800.0
2012-02-14 12:50:00,70.9,70.9,70.78,70.78,11900.0,52.7275,52.7275,52.6383,52.6383,11900.0
2012-02-14 12:55:00,70.78,70.78,70.59,70.62,10300.0,52.6383,52.6383,52.497,52.5193,10300.0
2012-02-14 13:00:00,70.62,70.63,70.57,70.6,11900.0,52.5193,52.5267,52.4821,52.5044,11900.0
2012-02-14 13:05:00,70.63,70.63,70.53,70.53,8600.0,52.5267,52.5267,52.4523,52.4523,8600.0
2012-02-14 13:10:00,70.53,70.57,70.48,70.53,19300.0,52.4523,52.4821,52.4151,52.4523,19300.0
2012-02-14 13:15:00,70.53,70.53,70.38,70.4,17100.0,52.4523,52.4523,52.3408,52.3557,17100.0
2012-02-14 13:20:00,70.37,70.45,70.37,70.45,5400.0,52.3333,52.3928,52.3333,52.3928,5400.0
2012-02-14 13:25:00,70.45,70.47,70.38,70.39,13800.0,52.3928,52.4077,52.3408,52.3482,13800.0
2012-02-14 13:30:00,70.41,70.5,70.39,70.48,10700.0,52.3631,52.43,52.3482,52.4151,10700.0
2012-02-14 13:35:00,70.49,70.51,70.4,70.44,21800.0,52.4226,52.4375,52.3557,52.3854,21800.0
2012-02-14 13:40:00,70.45,70.51,70.42,70.47,29000.0,52.3928,52.4375,52.3705,52.4077,29000.0
2012-02-14 13:45:00,70.47,70.52,70.45,70.5,33000.0,52.4077,52.4449,52.3928,52.43,33000.0
2012-02-14 13:50:00,70.51,70.52,70.44,70.48,34700.0,52.4375,52.4449,52.3854,52.4151,34700.0
2012-02-14 13:55:00,70.48,70.53,70.47,70.53,12800.0,52.4151,52.4523,52.4077,52.4523,12800.0
2012-02-14 14:00:00,70.53,70.53,70.38,70.41,45300.0,52.4523,52.4523,52.3408,52.3631,45300.0
2012-02-14 14:05:00,70.41,70.44,70.36,70.37,21200.0,52.3631,52.3854,52.3259,52.3333,21200.0
2012-02-14 14:10:00,70.37,70.41,70.36,70.38,10500.0,52.3333,52.3631,52.3259,52.3408,10500.0
2012-02-14 14:15:00,70.38,70.38,70.2,70.22,43500.0,52.3408,52.3408,52.2069,52.2218,43500.0
2012-02-14 14:20:00,70.23,70.25,70.09,70.12,30100.0,52.2292,52.2441,52.1251,52.1474,30100.0
2012-02-14 14:25:00,70.12,70.24,70.12,70.18,18800.0,52.1474,52.2367,52.1474,52.192,18800.0
2012-02-14 14:30:00,70.19,70.23,70.09,70.21,25500.0,52.1995,52.2292,52.1251,52.2144,25500.0
2012-02-14 14:35:00,70.21,70.21,70.1,70.17,32800.0,52.2144,52.2144,52.1325,52.1846,32800.0
2012-02-14 14:40:00,70.18,70.18,70.09,70.09,11600.0,52.192,52.192,52.1251,52.1251,11600.0
2012-02-14 14:45:00,70.08,70.12,70.05,70.09,53000.0,52.1177,52.1474,52.0954,52.1251,53000.0
2012-02-14 14:50:00,70.09,70.18,70.08,70.15,28600.0,52.1251,52.192,52.1177,52.1697,28600.0
2012-02-14 14:55:00,70.15,70.16,70.06,70.1,23500.0,52.1697,52.1772,52.1028,52.1325,23500.0
2012-02-14 15:00:00,70.1,70.19,70.09,70.18,33300.0,52.1325,52.1995,52.1251,52.192,33300.0
2012-02-14 15:05:00,70.18,70.21,70.16,70.17,34300.0,52.192,52.2144,52.1772,52.1846,34300.0
2012-02-14 15:10:00,70.17,70.25,70.16,70.22,26300.0,52.1846,52.2441,52.1772,52.2218,26300.0
2012-02-14 15:15:00,70.21,70.22,70.16,70.19,19000.0,52.2144,52.2218,52.1772,52.1995,19000.0
2012-02-14 15:20:00,70.19,70.2,70.06,70.17,25800.0,52.1995,52.2069,52.1028,52.1846,25800.0
2012-02-14 15:25:00,70.17,70.19,70.04,70.04,39200.0,52.1846,52.1995,52.0879,52.0879,39200.0
2012-02-14 15:30:00,70.04,70.18,69.99,70.17,75400.0,52.0879,52.192,52.0507,52.1846,75400.0
2012-02-14 15:35:00,70.18,70.34,70.16,70.32,50900.0,52.192,52.311,52.1772,52.2962,50900.0
2012-02-14 15:40:00,70.34,70.41,70.31,70.33,62200.0,52.311,52.3631,52.2887,52.3036,62200.0
2012-02-14 15:45:00,70.34,70.51,70.34,70.5,82300.0,52.311,52.4375,52.311,52.43,82300.0
2012-02-14 15:50:00,70.5,70.55,70.42,70.45,57900.0,52.43,52.4672,52.3705,52.3928,57900.0
2012-02-14 15:55:00,70.46,70.58,70.39,70.4,249800.0,52.4003,52.4895,52.3482,52.3557,249800.0
2012-02-15 09:30:00,70.62,70.95,70.21,70.21,110600.0,52.5193,52.7647,52.2144,52.2144,110600.0
2012-02-15 09:35:00,70.21,70.22,69.4,69.44,150200.0,52.2144,52.2218,51.612,51.6417,150200.0
2012-02-15 09:40:00,69.44,69.51,68.87,69.17,256200.0,51.6417,51.6938,51.2178,51.4409,256200.0
2012-02-15 09:45:00,69.18,69.24,68.61,68.76,178600.0,51.4484,51.493,51.0244,51.136,178600.0
2012-02-15 09:50:00,68.76,69.01,68.75,68.99,152300.0,51.136,51.3219,51.1286,51.3071,152300.0
2012-02-15 09:55:00,68.98,69.11,68.9,69.1,121900.0,51.2996,51.3963,51.2401,51.3889,121900.0
2012-02-15 10:00:00,69.08,69.19,68.95,69.18,178600.0,51.374,51.4558,51.2773,51.4484,178600.0
2012-02-15 10:05:00,69.2,69.4,69.2,69.24,102300.0,51.4632,51.612,51.4632,51.493,102300.0
2012-02-15 10:10:00,69.23,69.42,69.2,69.32,62700.0,51.4855,51.6268,51.4632,51.5525,62700.0
2012-02-15 10:15:00,69.3,69.38,69.12,69.35,147800.0,51.5376,51.5971,51.4037,51.5748,147800.0
2012-02-15 10:20:00,69.33,69.5,69.3,69.47,84100.0,51.5599,51.6863,51.5376,51.664,84100.0
2012-02-15 10:25:00,69.47,69.48,69.26,69.41,103200.0,51.664,51.6715,51.5078,51.6194,103200.0
2012-02-15 10:30:00,69.41,69.54,69.41,69.41,30200.0,51.6194,51.7161,51.6194,51.6194,30200.0
2012-02-15 10:35:00,69.41,69.44,69.3,69.44,42800.0,51.6194,51.6417,51.5376,51.6417,42800.0
2012-02-15 10:40:00,69.43,69.46,69.35,69.45,47300.0,51.6343,51.6566,51.5748,51.6491,47300.0
2012-02-15 10:45:00,69.46,69.53,69.41,69.41,31800.0,51.6566,51.7086,51.6194,51.6194,31800.0
2012-02-15 10:50:00,69.43,69.43,69.31,69.32,21700.0,51.6343,51.6343,51.545,51.5525,21700.0
2012-02-15 10:55:00,69.32,69.32,69.17,69.26,71100.0,51.5525,51.5525,51.4409,51.5078,71100.0
2012-02-15 11:00:00,69.27,69.33,69.23,69.31,57400.0,51.5153,51.5599,51.4855,51.545,57400.0
2012-02-15 11:05:00,69.32,69.38,69.25,69.25,44600.0,51.5525,51.5971,51.5004,51.5004,44600.0
2012-02-15 11:10:00,69.25,69.3,69.23,69.26,43500.0,51.5004,51.5376,51.4855,51.5078,43500.0
2012-02-15 11:15:00,69.25,69.32,69.23,69.23,41200.0,51.5004,51.5525,51.4855,51.4855,41200.0
2012-02-15 11:20:00,69.22,69.33,69.19,69.2,31700.0,51.4781,51.5599,51.4558,51.4632,31700.0
2012-02-15 11:25:00,69.21,69.26,69.19,69.24,28600.0,51.4707,51.5078,51.4558,51.493,28600.0
2012-02-15 11:30:00,69.26,69.26,69.11,69.12,53700.0,51.5078,51.5078,51.3963,51.4037,53700.0
2012-02-15 11:35:00,69.11,69.16,69.08,69.11,70700.0,51.3963,51.4335,51.374,51.3963,70700.0
2012-02-15 11:40:00,69.09,69.3,69.09,69.26,32400.0,51.3814,51.5376,51.3814,51.5078,32400.0
2012-02-15 11:45:00,69.25,69.42,69.25,69.38,28500.0,51.5004,51.6268,51.5004,51.5971,28500.0
2012-02-15 11:50:00,69.37,69.37,69.28,69.31,26200.0,51.5897,51.5897,51.5227,51.545,26200.0
2012-02-15 11:55:00,69.3,69.4,69.28,69.28,34200.0,51.5376,51.612,51.5227,51.5227,34200.0
2012-02-15 12:00:00,69.28,69.31,69.23,69.31,36500.0,51.5227,51.545,51.4855,51.545,36500.0
2012-02-15 12:05:00,69.31,69.32,69.24,69.27,25100.0,51.545,51.5525,51.493,51.5153,25100.0
2012-02-15 12:10:00,69.26,69.27,69.15,69.23,37800.0,51.5078,51.5153,51.426,51.4855,37800.0
2012-02-15 12:15:00,69.23,69.24,69.17,69.21,28000.0,51.4855,51.493,51.4409,51.4707,28000.0
2012-02-15 12:20:00,69.22,69.24,69.12,69.14,30900.0,51.4781,51.493,51.4037,51.4186,30900.0
2012-02-15 12:25:00,69.13,69.22,69.1,69.1,33900.0,51.4112,51.4781,51.3889,51.3889,33900.0
2012-02-15 12:30:00,69.1,69.14,69.0,69.01,59600.0,51.3889,51.4186,51.3145,51.3219,59600.0
2012-02-15 12:35:00,69.0,69.01,68.95,68.95,26200.0,51.3145,51.3219,51.2773,51.2773,26200.0
2012-02-15 12:40:00,68.96,69.02,68.85,68.85,40100.0,51.2847,51.3294,51.2029,51.2029,40100.0
2012-02-15 12:45:00,68.85,68.85,68.73,68.73,71200.0,51.2029,51.2029,51.1137,51.1137,71200.0
2012-02-15 12:50:00,68.73,68.79,68.61,68.63,52700.0,51.1137,51.1583,51.0244,51.0393,52700.0
2012-02-15 12:55:00,68.63,68.67,68.5,68.6,209600.0,51.0393,51.0691,50.9426,51.017,209600.0
2012-02-15 13:00:00,68.61,68.68,68.51,68.59,99900.0,51.0244,51.0765,50.9501,51.0096,99900.0
2012-02-15 13:05:00,68.59,68.61,68.53,68.59,33900.0,51.0096,51.0244,50.965,51.0096,33900.0
2012-02-15 13:10:00,68.59,68.61,68.5,68.55,102000.0,51.0096,51.0244,50.9426,50.9798,102000.0
2012-02-15 13:15:00,68.55,68.63,68.48,68.6,54800.0,50.9798,51.0393,50.9278,51.017,54800.0
2012-02-15 13:20:00,68.58,68.62,68.52,68.62,50600.0,51.0021,51.0319,50.9575,51.0319,50600.0
2012-02-15 13:25:00,68.63,68.63,68.54,68.55,174500.0,51.0393,51.0393,50.9724,50.9798,174500.0
2012-02-15 13:30:00,68.56,68.59,68.55,68.58,57300.0,50.9873,51.0096,50.9798,51.0021,57300.0
2012-02-15 13:35:00,68.58,68.68,68.57,68.64,31600.0,51.0021,51.0765,50.9947,51.0468,31600.0
2012-02-15 13:40:00,68.65,68.65,68.55,68.55,41600.0,51.0542,51.0542,50.9798,50.9798,41600.0
2012-02-15 13:45:00,68.55,68.55,68.41,68.46,62500.0,50.9798,50.9798,50.8757,50.9129,62500.0
2012-02-15 13:50:00,68.47,68.5,68.37,68.43,75000.0,50.9203,50.9426,50.846,50.8906,75000.0
2012-02-15 13:55:00,68.41,68.45,68.28,68.29,69900.0,50.8757,50.9055,50.779,50.7865,69900.0
2012-02-15 14:00:00,68.28,68.33,68.22,68.23,94300.0,50.779,50.8162,50.7344,50.7418,94300.0
2012-02-15 14:05:00,68.23,68.27,68.18,68.23,60300.0,50.7418,50.7716,50.7047,50.7418,60300.0
2012-02-15 14:10:00,68.23,68.26,68.15,68.17,53800.0,50.7418,50.7642,50.6824,50.6972,53800.0
2012-02-15 14:15:00,68.15,68.27,67.98,67.98,82400.0,50.6824,50.7716,50.5559,50.5559,82400.0
2012-02-15 14:20:00,67.98,68.08,67.96,68.05,79400.0,50.5559,50.6303,50.5411,50.608,79400.0
2012-02-15 14:25:00,68.05,68.18,67.96,68.11,53800.0,50.608,50.7047,50.5411,50.6526,53800.0
2012-02-15 14:30:00,68.12,68.12,68.0,68.05,60700.0,50.66,50.66,50.5708,50.608,60700.0
2012-02-15 14:35:00,68.06,68.17,68.05,68.09,48500.0,50.6154,50.6972,50.608,50.6377,48500.0
2012-02-15 14:40:00,68.1,68.18,68.07,68.14,41800.0,50.6452,50.7047,50.6229,50.6749,41800.0
2012-02-15 14:45:00,68.12,68.13,67.98,68.03,58600.0,50.66,50.6675,50.5559,50.5931,58600.0
2012-02-15 14:50:00,68.03,68.07,67.8,67.85,105700.0,50.5931,50.6229,50.4221,50.4592,105700.0
2012-02-15 14:55:00,67.83,67.93,67.75,67.77,75100.0,50.4444,50.5187,50.3849,50.3998,75100.0
2012-02-15 15:00:00,67.78,67.81,67.69,67.69,90200.0,50.4072,50.4295,50.3403,50.3403,90200.0
2012-02-15 15:05:00,67.7,67.85,67.65,67.78,97000.0,50.3477,50.4592,50.3105,50.4072,97000.0
2012-02-15 15:10:00,67.78,67.88,67.65,67.74,116400.0,50.4072,50.4816,50.3105,50.3774,116400.0
2012-02-15 15:15:00,67.74,67.77,67.68,67.69,61900.0,50.3774,50.3998,50.3328,50.3403,61900.0
2012-02-15 15:20:00,67.69,67.78,67.6,67.61,67600.0,50.3403,50.4072,50.2733,50.2808,67600.0
2012-02-15 15:25:00,67.62,67.73,67.56,67.72,87400.0,50.2882,50.37,50.2436,50.3626,87400.0
2012-02-15 15:30:00,67.74,67.88,67.73,67.76,122200.0,50.3774,50.4816,50.37,50.3923,122200.0
2012-02-15 15:35:00,67.8,67.95,67.78,67.93,100200.0,50.4221,50.5336,50.4072,50.5187,100200.0
2012-02-15 15:40:00,67.94,68.04,67.86,68.0,99600.0,50.5262,50.6005,50.4667,50.5708,99600.0
2012-02-15 15:45:00,67.99,68.19,67.95,68.13,139600.0,50.5634,50.7121,50.5336,50.6675,139600.0
2012-02-15 15:50:00,68.13,68.13,67.99,68.09,137300.0,50.6675,50.6675,50.5634,50.6377,137300.0
2012-02-15 15:55:00,68.09,68.11,67.83,67.84,385800.0,50.6377,50.6526,50.4444,50.4518,385800.0
2012-02-16 09:30:00,67.9,68.47,67.84,68.39,139900.0,50.4964,50.9203,50.4518,50.8608,139900.0
2012-02-16 09:35:00,68.35,68.68,68.31,68.53,108700.0,50.8311,51.0765,50.8013,50.965,108700.0
2012-02-16 09:40:00,68.54,68.56,68.37,68.41,76300.0,50.9724,50.9873,50.846,50.8757,76300.0
2012-02-16 09:45:00,68.42,68.6,68.42,68.59,51200.0,50.8831,51.017,50.8831,51.0096,51200.0
2012-02-16 09:50:00,68.6,68.73,68.53,68.56,78100.0,51.017,51.1137,50.965,50.9873,78100.0
2012-02-16 09:55:00,68.54,68.78,68.44,68.67,75500.0,50.9724,51.1509,50.898,51.0691,75500.0
2012-02-16 10:00:00,68.71,68.82,68.67,68.79,64000.0,51.0988,51.1806,51.0691,51.1583,64000.0
2012-02-16 10:05:00,68.79,68.89,68.68,68.68,52200.0,51.1583,51.2327,51.0765,51.0765,52200.0
2012-02-16 10:10:00,68.7,68.73,68.62,68.65,40300.0,51.0914,51.1137,51.0319,51.0542,40300.0
2012-02-16 10:15:00,68.64,68.65,68.5,68.59,63600.0,51.0468,51.0542,50.9426,51.0096,63600.0
2012-02-16 10:20:00,68.59,68.68,68.55,68.59,65400.0,51.0096,51.0765,50.9798,51.0096,65400.0
2012-02-16 10:25:00,68.58,68.68,68.56,68.63,45100.0,51.0021,51.0765,50.9873,51.0393,45100.0
2012-02-16 10:30:00,68.63,68.66,68.51,68.53,145300.0,51.0393,51.0616,50.9501,50.965,145300.0
2012-02-16 10:35:00,68.53,68.6,68.52,68.54,68300.0,50.965,51.017,50.9575,50.9724,68300.0
2012-02-16 10:40:00,68.54,68.54,68.42,68.49,41800.0,50.9724,50.9724,50.8831,50.9352,41800.0
2012-02-16 10:45:00,68.51,68.6,68.5,68.52,24100.0,50.9501,51.017,50.9426,50.9575,24100.0
2012-02-16 10:50:00,68.51,68.52,68.37,68.43,31600.0,50.9501,50.9575,50.846,50.8906,31600.0
2012-02-16 10:55:00,68.44,68.5,68.35,68.48,56400.0,50.898,50.9426,50.8311,50.9278,56400.0
2012-02-16 11:00:00,68.49,68.6,68.44,68.6,55800.0,50.9352,51.017,50.898,51.017,55800.0
2012-02-16 11:05:00,68.59,68.66,68.45,68.47,73600.0,51.0096,51.0616,50.9055,50.9203,73600.0
2012-02-16 11:10:00,68.45,68.5,68.42,68.43,61600.0,50.9055,50.9426,50.8831,50.8906,61600.0
2012-02-16 11:15:00,68.45,68.56,68.45,68.53,77900.0,50.9055,50.9873,50.9055,50.965,77900.0
2012-02-16 11:20:00,68.52,68.53,68.37,68.53,63900.0,50.9575,50.965,50.846,50.965,63900.0
2012-02-16 11:25:00,68.53,68.54,68.48,68.54,39000.0,50.965,50.9724,50.9278,50.9724,39000.0
2012-02-16 11:30:00,68.54,68.57,68.5,68.52,30100.0,50.9724,50.9947,50.9426,50.9575,30100.0
2012-02-16 11:35:00,68.55,68.69,68.52,68.69,50000.0,50.9798,51.0839,50.9575,51.0839,50000.0
2012-02-16 11:40:00,68.69,68.7,68.66,68.69,43900.0,51.0839,51.0914,51.0616,51.0839,43900.0
2012-02-16 11:45:00,68.69,68.7,68.66,68.66,26900.0,51.0839,51.0914,51.0616,51.0616,26900.0
2012-02-16 11:50:00,68.67,68.7,68.6,68.69,44800.0,51.0691,51.0914,51.017,51.0839,44800.0
2012-02-16 11:55:00,68.68,68.81,68.67,68.76,28500.0,51.0765,51.1732,51.0691,51.136,28500.0
2012-02-16 12:00:00,68.76,68.76,68.61,68.71,42800.0,51.136,51.136,51.0244,51.0988,42800.0
2012-02-16 12:05:00,68.72,68.78,68.72,68.75,49000.0,51.1063,51.1509,51.1063,51.1286,49000.0
2012-02-16 12:10:00,68.73,68.73,68.6,68.69,46000.0,51.1137,51.1137,51.017,51.0839,46000.0
2012-02-16 12:15:00,68.69,68.77,68.67,68.75,49400.0,51.0839,51.1434,51.0691,51.1286,49400.0
2012-02-16 12:20:00,68.75,68.82,68.73,68.8,77300.0,51.1286,51.1806,51.1137,51.1658,77300.0
2012-02-16 12:25:00,68.79,68.89,68.78,68.81,30400.0,51.1583,51.2327,51.1509,51.1732,30400.0
2012-02-16 12:30:00,68.81,68.84,68.77,68.8,44400.0,51.1732,51.1955,51.1434,51.1658,44400.0
2012-02-16 12:35:00,68.8,68.8,68.67,68.73,32800.0,51.1658,51.1658,51.0691,51.1137,32800.0
2012-02-16 12:40:00,68.73,68.75,68.64,68.67,38700.0,51.1137,51.1286,51.0468,51.0691,38700.0
2012-02-16 12:45:00,68.67,68.69,68.61,68.63,54600.0,51.0691,51.0839,51.0244,51.0393,54600.0
2012-02-16 12:50:00,68.62,68.72,68.6,68.69,38900.0,51.0319,51.1063,51.017,51.0839,38900.0
2012-02-16 12:55:00,68.67,68.67,68.59,68.6,60200.0,51.0691,51.0691,51.0096,51.017,60200.0
2012-02-16 13:00:00,68.6,68.64,68.58,68.61,49800.0,51.017,51.0468,51.0021,51.0244,49800.0
2012-02-16 13:05:00,68.61,68.64,68.59,68.61,26300.0,51.0244,51.0468,51.0096,51.0244,26300.0
2012-02-16 13:10:00,68.6,68.71,68.59,68.68,61500.0,51.017,51.0988,51.0096,51.0765,61500.0
2012-02-16 13:15:00,68.68,68.73,68.67,68.69,35600.0,51.0765,51.1137,51.0691,51.0839,35600.0
2012-02-16 13:20:00,68.7,68.7,68.57,68.59,88000.0,51.0914,51.0914,50.9947,51.0096,88000.0
2012-02-16 13:25:00,68.6,68.6,68.51,68.55,60000.0,51.017,51.017,50.9501,50.9798,60000.0
2012-02-16 13:30:00,68.55,68.6,68.49,68.6,58500.0,50.9798,51.017,50.9352,51.017,58500.0
2012-02-16 13:35:00,68.6,68.67,68.55,68.55,34000.0,51.017,51.0691,50.9798,50.9798,34000.0
2012-02-16 13:40:00,68.55,68.59,68.53,68.57,15000.0,50.9798,51.0096,50.965,50.9947,15000.0
2012-02-16 13:45:00,68.58,68.6,68.57,68.6,26600.0,51.0021,51.017,50.9947,51.017,26600.0
2012-02-16 13:50:00,68.6,68.6,68.59,68.6,25800.0,51.017,51.017,51.0096,51.017,25800.0
2012-02-16 13:55:00,68.6,68.6,68.53,68.56,27300.0,51.017,51.017,50.965,50.9873,27300.0
2012-02-16 14:00:00,68.56,68.6,68.54,68.56,57400.0,50.9873,51.017,50.9724,50.9873,57400.0
2012-02-16 14:05:00,68.56,68.56,68.48,68.49,55100.0,50.9873,50.9873,50.9278,50.9352,55100.0
2012-02-16 14:10:00,68.49,68.56,68.48,68.55,57100.0,50.9352,50.9873,50.9278,50.9798,57100.0
2012-02-16 14:15:00,68.54,68.56,68.46,68.46,48500.0,50.9724,50.9873,50.9129,50.9129,48500.0
2012-02-16 14:20:00,68.46,68.52,68.4,68.44,85000.0,50.9129,50.9575,50.8683,50.898,85000.0
2012-02-16 14:25:00,68.45,68.54,68.45,68.53,19000.0,50.9055,50.9724,50.9055,50.965,19000.0
2012-02-16 14:30:00,68.53,68.66,68.52,68.66,47600.0,50.965,51.0616,50.9575,51.0616,47600.0
2012-02-16 14:35:00,68.65,68.66,68.59,68.61,34500.0,51.0542,51.0616,51.0096,51.0244,34500.0
2012-02-16 14:40:00,68.62,68.66,68.59,68.65,28800.0,51.0319,51.0616,51.0096,51.0542,28800.0
2012-02-16 14:45:00,68.65,68.66,68.59,68.6,29500.0,51.0542,51.0616,51.0096,51.017,29500.0
2012-02-16 14:50:00,68.6,68.6,68.59,68.59,42700.0,51.017,51.017,51.0096,51.0096,42700.0
2012-02-16 14:55:00,68.59,68.7,68.59,68.69,49600.0,51.0096,51.0914,51.0096,51.0839,49600.0
2012-02-16 15:00:00,68.69,68.73,68.59,68.6,102300.0,51.0839,51.1137,51.0096,51.017,102300.0
2012-02-16 15:05:00,68.61,68.63,68.58,68.59,48800.0,51.0244,51.0393,51.0021,51.0096,48800.0
2012-02-16 15:10:00,68.58,68.59,68.42,68.45,94400.0,51.0021,51.0096,50.8831,50.9055,94400.0
2012-02-16 15:15:00,68.44,68.51,68.43,68.46,87300.0,50.898,50.9501,50.8906,50.9129,87300.0
2012-02-16 15:20:00,68.45,68.5,68.45,68.49,82100.0,50.9055,50.9426,50.9055,50.9352,82100.0
2012-02-16 15:25:00,68.48,68.58,68.45,68.58,66700.0,50.9278,51.0021,50.9055,51.0021,66700.0
2012-02-16 15:30:00,68.57,68.61,68.57,68.59,106000.0,50.9947,51.0244,50.9947,51.0096,106000.0
2012-02-16 15:35:00,68.58,68.59,68.52,68.53,83200.0,51.0021,51.0096,50.9575,50.965,83200.0
2012-02-16 15:40:00,68.52,68.54,68.52,68.53,157700.0,50.9575,50.9724,50.9575,50.965,157700.0
2012-02-16 15:45:00,68.53,68.56,68.5,68.53,159600.0,50.965,50.9873,50.9426,50.965,159600.0
2012-02-16 15:50:00,68.53,68.55,68.51,68.52,170700.0,50.965,50.9798,50.9501,50.9575,170700.0
2012-02-16 15:55:00,68.51,68.54,68.42,68.42,364600.0,50.9501,50.9724,50.8831,50.8831,364600.0
2012-02-17 09:30:00,68.59,68.99,68.59,68.96,297200.0,51.0096,51.3071,51.0096,51.2847,297200.0
2012-02-17 09:35:00,68.99,69.25,68.97,69.24,41100.0,51.3071,51.5004,51.2922,51.493,41100.0
2012-02-17 09:40:00,69.24,69.35,69.2,69.28,61200.0,51.493,51.5748,51.4632,51.5227,61200.0
2012-02-17 09:45:00,69.28,69.31,69.21,69.26,63400.0,51.5227,51.545,51.4707,51.5078,63400.0
2012-02-17 09:50:00,69.24,69.24,69.11,69.14,65200.0,51.493,51.493,51.3963,51.4186,65200.0
2012-02-17 09:55:00,69.13,69.24,69.06,69.24,46400.0,51.4112,51.493,51.3591,51.493,46400.0
2012-02-17 10:00:00,69.25,69.25,69.03,69.03,49800.0,51.5004,51.5004,51.3368,51.3368,49800.0
2012-02-17 10:05:00,69.04,69.07,68.98,68.98,61500.0,51.3442,51.3665,51.2996,51.2996,61500.0
2012-02-17 10:10:00,68.98,69.14,68.98,69.07,38600.0,51.2996,51.4186,51.2996,51.3665,38600.0
2012-02-17 10:15:00,69.09,69.14,69.01,69.13,25300.0,51.3814,51.4186,51.3219,51.4112,25300.0
2012-02-17 10:20:00,69.13,69.19,69.08,69.12,30400.0,51.4112,51.4558,51.374,51.4037,30400.0
2012-02-17 10:25:00,69.13,69.14,69.03,69.04,45200.0,51.4112,51.4186,51.3368,51.3442,45200.0
2012-02-17 10:30:00,69.04,69.08,68.97,69.0,34200.0,51.3442,51.374,51.2922,51.3145,34200.0
2012-02-17 10:35:00,68.97,69.05,68.96,68.98,42200.0,51.2922,51.3517,51.2847,51.2996,42200.0
2012-02-17 10:40:00,68.98,69.02,68.86,68.87,29500.0,51.2996,51.3294,51.2104,51.2178,29500.0
2012-02-17 10:45:00,68.87,68.92,68.74,68.8,31100.0,51.2178,51.255,51.1211,51.1658,31100.0
2012-02-17 10:50:00,68.81,68.85,68.73,68.74,21100.0,51.1732,51.2029,51.1137,51.1211,21100.0
2012-02-17 10:55:00,68.73,68.78,68.7,68.76,26100.0,51.1137,51.1509,51.0914,51.136,26100.0
2012-02-17 11:00:00,68.73,68.74,68.61,68.62,31600.0,51.1137,51.1211,51.0244,51.0319,31600.0
2012-02-17 11:05:00,68.64,68.66,68.57,68.62,30300.0,51.0468,51.0616,50.9947,51.0319,30300.0
2012-02-17 11:10:00,68.61,68.62,68.53,68.56,39800.0,51.0244,51.0319,50.965,50.9873,39800.0
2012-02-17 11:15:00,68.55,68.6,68.5,68.5,55300.0,50.9798,51.017,50.9426,50.9426,55300.0
2012-02-17 11:20:00,68.5,68.58,68.46,68.55,48900.0,50.9426,51.0021,50.9129,50.9798,48900.0
2012-02-17 11:25:00,68.56,68.56,68.47,68.53,66200.0,50.9873,50.9873,50.9203,50.965,66200.0
2012-02-17 11:30:00,68.53,68.56,68.46,68.5,52300.0,50.965,50.9873,50.9129,50.9426,52300.0
2012-02-17 11:35:00,68.49,68.52,68.46,68.52,62700.0,50.9352,50.9575,50.9129,50.9575,62700.0
2012-02-17 11:40:00,68.51,68.55,68.46,68.5,76400.0,50.9501,50.9798,50.9129,50.9426,76400.0
2012-02-17 11:45:00,68.5,68.57,68.48,68.53,46600.0,50.9426,50.9947,50.9278,50.965,46600.0
2012-02-17 11:50:00,68.52,68.52,68.47,68.51,34400.0,50.9575,50.9575,50.9203,50.9501,34400.0
2012-02-17 11:55:00,68.52,68.52,68.45,68.51,54100.0,50.9575,50.9575,50.9055,50.9501,54100.0
2012-02-17 12:00:00,68.51,68.54,68.46,68.5,40300.0,50.9501,50.9724,50.9129,50.9426,40300.0
2012-02-17 12:05:00,68.5,68.53,68.49,68.52,49200.0,50.9426,50.965,50.9352,50.9575,49200.0
2012-02-17 12:10:00,68.51,68.6,68.5,68.6,23900.0,50.9501,51.017,50.9426,51.017,23900.0
2012-02-17 12:15:00,68.58,68.7,68.58,68.68,37500.0,51.0021,51.0914,51.0021,51.0765,37500.0
2012-02-17 12:20:00,68.69,68.79,68.68,68.76,50800.0,51.0839,51.1583,51.0765,51.136,50800.0
2012-02-17 12:25:00,68.76,68.76,68.66,68.7,134900.0,51.136,51.136,51.0616,51.0914,134900.0
2012-02-17 12:30:00,68.7,68.72,68.62,68.69,106700.0,51.0914,51.1063,51.0319,51.0839,106700.0
2012-02-17 12:35:00,68.68,68.73,68.6,68.66,64000.0,51.0765,51.1137,51.017,51.0616,64000.0
2012-02-17 12:40:00,68.66,68.72,68.65,68.7,83900.0,51.0616,51.1063,51.0542,51.0914,83900.0
2012-02-17 12:45:00,68.7,68.71,68.65,68.69,82700.0,51.0914,51.0988,51.0542,51.0839,82700.0
2012-02-17 12:50:00,68.69,68.72,68.66,68.69,47700.0,51.0839,51.1063,51.0616,51.0839,47700.0
2012-02-17 12:55:00,68.68,68.73,68.66,68.73,79400.0,51.0765,51.1137,51.0616,51.1137,79400.0
2012-02-17 13:00:00,68.73,68.75,68.67,68.72,36900.0,51.1137,51.1286,51.0691,51.1063,36900.0
2012-02-17 13:05:00,68.72,68.73,68.67,68.72,24800.0,51.1063,51.1137,51.0691,51.1063,24800.0
2012-02-17 13:10:00,68.71,68.84,68.71,68.84,30900.0,51.0988,51.1955,51.0988,51.1955,30900.0
2012-02-17 13:15:00,68.83,68.94,68.81,68.94,30100.0,51.1881,51.2699,51.1732,51.2699,30100.0
2012-02-17 13:20:00,68.94,69.0,68.91,68.98,34400.0,51.2699,51.3145,51.2476,51.2996,34400.0
2012-02-17 13:25:00,68.97,68.98,68.89,68.89,20100.0,51.2922,51.2996,51.2327,51.2327,20100.0
2012-02-17 13:30:00,68.89,68.91,68.84,68.87,78800.0,51.2327,51.2476,51.1955,51.2178,78800.0
2012-02-17 13:35:00,68.87,68.87,68.8,68.81,33000.0,51.2178,51.2178,51.1658,51.1732,33000.0
2012-02-17 13:40:00,68.81,68.83,68.77,68.8,27600.0,51.1732,51.1881,51.1434,51.1658,27600.0
2012-02-17 13:45:00,68.8,68.83,68.77,68.83,45900.0,51.1658,51.1881,51.1434,51.1881,45900.0
2012-02-17 13:50:00,68.83,68.83,68.77,68.77,11600.0,51.1881,51.1881,51.1434,51.1434,11600.0
2012-02-17 13:55:00,68.77,68.82,68.76,68.82,33500.0,51.1434,51.1806,51.136,51.1806,33500.0
2012-02-17 14:00:00,68.81,68.89,68.74,68.8,138300.0,51.1732,51.2327,51.1211,51.1658,138300.0
2012-02-17 14:05:00,68.81,68.81,68.76,68.79,54400.0,51.1732,51.1732,51.136,51.1583,54400.0
2012-02-17 14:10:00,68.78,68.8,68.69,68.69,54000.0,51.1509,51.1658,51.0839,51.0839,54000.0
2012-02-17 14:15:00,68.68,68.73,68.65,68.73,50300.0,51.0765,51.1137,51.0542,51.1137,50300.0
2012-02-17 14:20:00,68.72,68.81,68.71,68.81,22600.0,51.1063,51.1732,51.0988,51.1732,22600.0
2012-02-17 14:25:00,68.81,68.89,68.8,68.89,21000.0,51.1732,51.2327,51.1658,51.2327,21000.0
2012-02-17 14:30:00,68.9,68.94,68.83,68.83,69600.0,51.2401,51.2699,51.1881,51.1881,69600.0
2012-02-17 14:35:00,68.86,68.87,68.82,68.82,23800.0,51.2104,51.2178,51.1806,51.1806,23800.0
2012-02-17 14:40:00,68.82,68.82,68.77,68.81,17600.0,51.1806,51.1806,51.1434,51.1732,17600.0
2012-02-17 14:45:00,68.81,68.83,68.77,68.81,28600.0,51.1732,51.1881,51.1434,51.1732,28600.0
2012-02-17 14:50:00,68.82,68.85,68.81,68.85,21700.0,51.1806,51.2029,51.1732,51.2029,21700.0
2012-02-17 14:55:00,68.86,68.86,68.79,68.84,29900.0,51.2104,51.2104,51.1583,51.1955,29900.0
2012-02-17 15:00:00,68.84,68.85,68.82,68.84,10200.0,51.1955,51.2029,51.1806,51.1955,10200.0
2012-02-17 15:05:00,68.84,68.88,68.84,68.87,16100.0,51.1955,51.2252,51.1955,51.2178,16100.0
2012-02-17 15:10:00,68.87,68.94,68.86,68.94,24800.0,51.2178,51.2699,51.2104,51.2699,24800.0
2012-02-17 15:15:00,68.94,68.98,68.92,68.97,19100.0,51.2699,51.2996,51.255,51.2922,19100.0
2012-02-17 15:20:00,68.97,69.02,68.95,68.98,19800.0,51.2922,51.3294,51.2773,51.2996,19800.0
2012-02-17 15:25:00,68.98,69.0,68.89,68.92,38400.0,51.2996,51.3145,51.2327,51.255,38400.0
2012-02-17 15:30:00,68.92,68.99,68.8,68.8,49200.0,51.255,51.3071,51.1658,51.1658,49200.0
2012-02-17 15:35:00,68.8,68.87,68.79,68.87,72300.0,51.1658,51.2178,51.1583,51.2178,72300.0
2012-02-17 15:40:00,68.87,68.91,68.85,68.89,64100.0,51.2178,51.2476,51.2029,51.2327,64100.0
2012-02-17 15:45:00,68.88,69.1,68.85,69.01,159800.0,51.2252,51.3889,51.2029,51.3219,159800.0
2012-02-17 15:50:00,69.02,69.02,68.89,69.01,78200.0,51.3294,51.3294,51.2327,51.3219,78200.0
2012-02-17 15:55:00,69.01,69.01,68.81,68.81,169100.0,51.3219,51.3219,51.1732,51.1732,169100.0
2012-02-21 09:30:00,68.39,68.95,68.25,68.39,237900.0,50.8608,51.2773,50.7567,50.8608,237900.0
2012-02-21 09:35:00,68.4,68.61,68.13,68.18,87000.0,50.8683,51.0244,50.6675,50.7047,87000.0
2012-02-21 09:40:00,68.17,68.29,68.06,68.26,163700.0,50.6972,50.7865,50.6154,50.7642,163700.0
2012-02-21 09:45:00,68.26,68.43,68.21,68.25,102400.0,50.7642,50.8906,50.727,50.7567,102400.0
2012-02-21 09:50:00,68.22,68.42,68.22,68.42,68800.0,50.7344,50.8831,50.7344,50.8831,68800.0
2012-02-21 09:55:00,68.4,68.42,68.1,68.1,100400.0,50.8683,50.8831,50.6452,50.6452,100400.0
2012-02-21 10:00:00,68.09,68.32,68.06,68.24,84400.0,50.6377,50.8088,50.6154,50.7493,84400.0
2012-02-21 10:05:00,68.26,68.33,68.07,68.1,89800.0,50.7642,50.8162,50.6229,50.6452,89800.0
2012-02-21 10:10:00,68.1,68.3,68.09,68.23,55300.0,50.6452,50.7939,50.6377,50.7418,55300.0
2012-02-21 10:15:00,68.22,68.35,68.22,68.27,46200.0,50.7344,50.8311,50.7344,50.7716,46200.0
2012-02-21 10:20:00,68.27,68.38,68.27,68.36,68400.0,50.7716,50.8534,50.7716,50.8385,68400.0
2012-02-21 10:25:00,68.35,68.36,68.29,68.31,48600.0,50.8311,50.8385,50.7865,50.8013,48600.0
2012-02-21 10:30:00,68.31,68.51,68.31,68.51,38600.0,50.8013,50.9501,50.8013,50.9501,38600.0
2012-02-21 10:35:00,68.51,68.51,68.4,68.49,53500.0,50.9501,50.9501,50.8683,50.9352,53500.0
2012-02-21 10:40:00,68.49,68.64,68.46,68.63,115100.0,50.9352,51.0468,50.9129,51.0393,115100.0
2012-02-21 10:45:00,68.64,68.66,68.52,68.54,63500.0,51.0468,51.0616,50.9575,50.9724,63500.0
2012-02-21 10:50:00,68.53,68.59,68.47,68.59,53700.0,50.965,51.0096,50.9203,51.0096,53700.0
2012-02-21 10:55:00,68.59,68.64,68.58,68.63,25400.0,51.0096,51.0468,51.0021,51.0393,25400.0
2012-02-21 11:00:00,68.63,68.75,68.62,68.74,49600.0,51.0393,51.1286,51.0319,51.1211,49600.0
2012-02-21 11:05:00,68.74,68.75,68.63,68.69,34900.0,51.1211,51.1286,51.0393,51.0839,34900.0
2012-02-21 11:10:00,68.69,68.72,68.64,68.66,28500.0,51.0839,51.1063,51.0468,51.0616,28500.0
2012-02-21 11:15:00,68.66,68.71,68.65,68.71,19600.0,51.0616,51.0988,51.0542,51.0988,19600.0
2012-02-21 11:20:00,68.7,68.75,68.64,68.66,26900.0,51.0914,51.1286,51.0468,51.0616,26900.0
2012-02-21 11:25:00,68.63,68.73,68.6,68.69,68800.0,51.0393,51.1137,51.017,51.0839,68800.0
2012-02-21 11:30:00,68.68,68.69,68.59,68.61,67700.0,51.0765,51.0839,51.0096,51.0244,67700.0
2012-02-21 11:35:00,68.61,68.62,68.48,68.51,89200.0,51.0244,51.0319,50.9278,50.9501,89200.0
2012-02-21 11:40:00,68.51,68.53,68.46,68.52,72000.0,50.9501,50.965,50.9129,50.9575,72000.0
2012-02-21 11:45:00,68.5,68.54,68.5,68.52,39900.0,50.9426,50.9724,50.9426,50.9575,39900.0
2012-02-21 11:50:00,68.52,68.53,68.41,68.41,42500.0,50.9575,50.965,50.8757,50.8757,42500.0
2012-02-21 11:55:00,68.41,68.42,68.38,68.4,22500.0,50.8757,50.8831,50.8534,50.8683,22500.0
2012-02-21 12:00:00,68.41,68.6,68.36,68.59,40800.0,50.8757,51.017,50.8385,51.0096,40800.0
2012-02-21 12:05:00,68.6,68.61,68.56,68.58,21600.0,51.017,51.0244,50.9873,51.0021,21600.0
2012-02-21 12:10:00,68.57,68.58,68.52,68.56,83700.0,50.9947,51.0021,50.9575,50.9873,83700.0
2012-02-21 12:15:00,68.56,68.56,68.47,68.49,23900.0,50.9873,50.9873,50.9203,50.9352,23900.0
2012-02-21 12:20:00,68.49,68.54,68.48,68.52,27300.0,50.9352,50.9724,50.9278,50.9575,27300.0
2012-02-21 12:25:00,68.53,68.63,68.53,68.63,17200.0,50.965,51.0393,50.965,51.0393,17200.0
2012-02-21 12:30:00,68.64,68.66,68.52,68.52,35800.0,51.0468,51.0616,50.9575,50.9575,35800.0
2012-02-21 12:35:00,68.52,68.52,68.4,68.45,35000.0,50.9575,50.9575,50.8683,50.9055,35000.0
2012-02-21 12:40:00,68.46,68.59,68.45,68.58,19400.0,50.9129,51.0096,50.9055,51.0021,19400.0
2012-02-21 12:45:00,68.59,68.66,68.58,68.63,95800.0,51.0096,51.0616,51.0021,51.0393,95800.0
2012-02-21 12:50:00,68.64,68.68,68.62,68.63,20400.0,51.0468,51.0765,51.0319,51.0393,20400.0
2012-02-21 12:55:00,68.64,68.7,68.58,68.67,56600.0,51.0468,51.0914,51.0021,51.0691,56600.0
2012-02-21 13:00:00,68.65,68.65,68.52,68.62,21000.0,51.0542,51.0542,50.9575,51.0319,21000.0
2012-02-21 13:05:00,68.61,68.62,68.55,68.58,18700.0,51.0244,51.0319,50.9798,51.0021,18700.0
2012-02-21 13:10:00,68.59,68.74,68.58,68.72,15500.0,51.0096,51.1211,51.0021,51.1063,15500.0
2012-02-21 13:15:00,68.72,68.78,68.71,68.78,35600.0,51.1063,51.1509,51.0988,51.1509,35600.0
2012-02-21 13:20:00,68.77,68.81,68.77,68.8,17400.0,51.1434,51.1732,51.1434,51.1658,17400.0
2012-02-21 13:25:00,68.81,68.9,68.79,68.88,28600.0,51.1732,51.2401,51.1583,51.2252,28600.0
2012-02-21 13:30:00,68.88,68.89,68.76,68.84,39700.0,51.2252,51.2327,51.136,51.1955,39700.0
2012-02-21 13:35:00,68.87,68.9,68.84,68.87,16200.0,51.2178,51.2401,51.1955,51.2178,16200.0
2012-02-21 13:40:00,68.87,68.9,68.6,68.6,55100.0,51.2178,51.2401,51.017,51.017,55100.0
2012-02-21 13:45:00,68.61,68.66,68.6,68.64,69100.0,51.0244,51.0616,51.017,51.0468,69100.0
2012-02-21 13:50:00,68.64,68.65,68.57,68.57,29800.0,51.0468,51.0542,50.9947,50.9947,29800.0
2012-02-21 13:55:00,68.57,68.58,68.47,68.48,29700.0,50.9947,51.0021,50.9203,50.9278,29700.0
2012-02-21 14:00:00,68.48,68.57,68.47,68.54,48500.0,50.9278,50.9947,50.9203,50.9724,48500.0
2012-02-21 14:05:00,68.53,68.54,68.47,68.48,64200.0,50.965,50.9724,50.9203,50.9278,64200.0
2012-02-21 14:10:00,68.48,68.51,68.42,68.43,35200.0,50.9278,50.9501,50.8831,50.8906,35200.0
2012-02-21 14:15:00,68.43,68.5,68.4,68.4,39000.0,50.8906,50.9426,50.8683,50.8683,39000.0
2012-02-21 14:20:00,68.4,68.41,68.31,68.36,43200.0,50.8683,50.8757,50.8013,50.8385,43200.0
2012-02-21 14:25:00,68.37,68.46,68.37,68.42,32700.0,50.846,50.9129,50.846,50.8831,32700.0
2012-02-21 14:30:00,68.41,68.46,68.41,68.45,28000.0,50.8757,50.9129,50.8757,50.9055,28000.0
2012-02-21 14:35:00,68.45,68.52,68.4,68.52,72000.0,50.9055,50.9575,50.8683,50.9575,72000.0
2012-02-21 14:40:00,68.52,68.59,68.52,68.54,21900.0,50.9575,51.0096,50.9575,50.9724,21900.0
2012-02-21 14:45:00,68.53,68.59,68.51,68.51,51500.0,50.965,51.0096,50.9501,50.9501,51500.0
2012-02-21 14:50:00,68.51,68.58,68.48,68.5,33000.0,50.9501,51.0021,50.9278,50.9426,33000.0
2012-02-21 14:55:00,68.5,68.66,68.47,68.6,31100.0,50.9426,51.0616,50.9203,51.017,31100.0
2012-02-21 15:00:00,68.6,68.68,68.6,68.64,36900.0,51.017,51.0765,51.017,51.0468,36900.0
2012-02-21 15:05:00,68.63,68.7,68.55,68.56,36100.0,51.0393,51.0914,50.9798,50.9873,36100.0
2012-02-21 15:10:00,68.55,68.55,68.43,68.5,60400.0,50.9798,50.9798,50.8906,50.9426,60400.0
2012-02-21 15:15:00,68.51,68.56,68.45,68.49,97700.0,50.9501,50.9873,50.9055,50.9352,97700.0
2012-02-21 15:20:00,68.5,68.65,68.45,68.64,72200.0,50.9426,51.0542,50.9055,51.0468,72200.0
2012-02-21 15:25:00,68.64,68.65,68.47,68.59,50500.0,51.0468,51.0542,50.9203,51.0096,50500.0
2012-02-21 15:30:00,68.61,68.67,68.57,68.59,58400.0,51.0244,51.0691,50.9947,51.0096,58400.0
2012-02-21 15:35:00,68.6,68.76,68.55,68.7,89200.0,51.017,51.136,50.9798,51.0914,89200.0
2012-02-21 15:40:00,68.69,68.72,68.63,68.65,65000.0,51.0839,51.1063,51.0393,51.0542,65000.0
2012-02-21 15:45:00,68.65,68.75,68.61,68.62,129000.0,51.0542,51.1286,51.0244,51.0319,129000.0
2012-02-21 15:50:00,68.62,68.72,68.54,68.72,95300.0,51.0319,51.1063,50.9724,51.1063,95300.0
2012-02-21 15:55:00,68.71,68.75,68.6,68.69,210900.0,51.0988,51.1286,51.017,51.0839,210900.0
2012-02-22 09:30:00,68.53,69.16,68.53,69.16,125800.0,50.965,51.4335,50.965,51.4335,125800.0
2012-02-22 09:35:00,69.16,69.39,68.97,69.01,79600.0,51.4335,51.6045,51.2922,51.3219,79600.0
2012-02-22 09:40:00,69.05,69.08,68.9,68.95,70400.0,51.3517,51.374,51.2401,51.2773,70400.0
2012-02-22 09:45:00,68.97,68.99,68.77,68.8,66900.0,51.2922,51.3071,51.1434,51.1658,66900.0
2012-02-22 09:50:00,68.8,68.9,68.8,68.84,74700.0,51.1658,51.2401,51.1658,51.1955,74700.0
2012-02-22 09:55:00,68.84,68.97,68.8,68.95,56500.0,51.1955,51.2922,51.1658,51.2773,56500.0
2012-02-22 10:00:00,68.95,68.98,68.8,68.95,70100.0,51.2773,51.2996,51.1658,51.2773,70100.0
2012-02-22 10:05:00,68.95,69.0,68.88,68.97,58500.0,51.2773,51.3145,51.2252,51.2922,58500.0
2012-02-22 10:10:00,68.97,69.03,68.92,69.0,61500.0,51.2922,51.3368,51.255,51.3145,61500.0
2012-02-22 10:15:00,69.0,69.15,68.97,68.97,42100.0,51.3145,51.426,51.2922,51.2922,42100.0
2012-02-22 10:20:00,68.97,69.0,68.86,68.89,41200.0,51.2922,51.3145,51.2104,51.2327,41200.0
2012-02-22 10:25:00,68.9,69.0,68.85,68.94,28600.0,51.2401,51.3145,51.2029,51.2699,28600.0
2012-02-22 10:30:00,68.94,68.96,68.77,68.83,25700.0,51.2699,51.2847,51.1434,51.1881,25700.0
2012-02-22 10:35:00,68.84,68.87,68.69,68.71,50900.0,51.1955,51.2178,51.0839,51.0988,50900.0
2012-02-22 10:40:00,68.7,68.76,68.7,68.72,38800.0,51.0914,51.136,51.0914,51.1063,38800.0
2012-02-22 10:45:00,68.72,68.85,68.72,68.85,34400.0,51.1063,51.2029,51.1063,51.2029,34400.0
2012-02-22 10:50:00,68.87,68.93,68.83,68.86,27600.0,51.2178,51.2624,51.1881,51.2104,27600.0
2012-02-22 10:55:00,68.88,68.88,68.7,68.76,34500.0,51.2252,51.2252,51.0914,51.136,34500.0
2012-02-22 11:00:00,68.74,68.8,68.72,68.75,32600.0,51.1211,51.1658,51.1063,51.1286,32600.0
2012-02-22 11:05:00,68.75,68.89,68.73,68.83,38600.0,51.1286,51.2327,51.1137,51.1881,38600.0
2012-02-22 11:10:00,68.83,68.84,68.75,68.75,195600.0,51.1881,51.1955,51.1286,51.1286,195600.0
2012-02-22 11:15:00,68.75,68.86,68.73,68.83,26000.0,51.1286,51.2104,51.1137,51.1881,26000.0
2012-02-22 11:20:00,68.83,68.9,68.76,68.9,27500.0,51.1881,51.2401,51.136,51.2401,27500.0
2012-02-22 11:25:00,68.9,68.9,68.82,68.82,35700.0,51.2401,51.2401,51.1806,51.1806,35700.0
2012-02-22 11:30:00,68.81,68.85,68.78,68.85,30100.0,51.1732,51.2029,51.1509,51.2029,30100.0
2012-02-22 11:35:00,68.85,68.85,68.67,68.68,37000.0,51.2029,51.2029,51.0691,51.0765,37000.0
2012-02-22 11:40:00,68.68,68.68,68.48,68.48,68400.0,51.0765,51.0765,50.9278,50.9278,68400.0
2012-02-22 11:45:00,68.5,68.5,68.35,68.37,36500.0,50.9426,50.9426,50.8311,50.846,36500.0
2012-02-22 11:50:00,68.36,68.36,68.15,68.18,124700.0,50.8385,50.8385,50.6824,50.7047,124700.0
2012-02-22 11:55:00,68.19,68.29,68.14,68.26,78200.0,50.7121,50.7865,50.6749,50.7642,78200.0
2012-02-22 12:00:00,68.26,68.34,68.22,68.32,27500.0,50.7642,50.8237,50.7344,50.8088,27500.0
2012-02-22 12:05:00,68.32,68.35,68.27,68.32,19100.0,50.8088,50.8311,50.7716,50.8088,19100.0
2012-02-22 12:10:00,68.32,68.35,68.28,68.3,31100.0,50.8088,50.8311,50.779,50.7939,31100.0
2012-02-22 12:15:00,68.29,68.3,68.22,68.29,28000.0,50.7865,50.7939,50.7344,50.7865,28000.0
2012-02-22 12:20:00,68.3,68.35,68.27,68.28,19600.0,50.7939,50.8311,50.7716,50.779,19600.0
2012-02-22 12:25:00,68.28,68.37,68.27,68.37,17900.0,50.779,50.846,50.7716,50.846,17900.0
2012-02-22 12:30:00,68.36,68.42,68.35,68.38,23300.0,50.8385,50.8831,50.8311,50.8534,23300.0
2012-02-22 12:35:00,68.36,68.44,68.36,68.39,25100.0,50.8385,50.898,50.8385,50.8608,25100.0
2012-02-22 12:40:00,68.38,68.42,68.37,68.37,33700.0,50.8534,50.8831,50.846,50.846,33700.0
2012-02-22 12:45:00,68.37,68.39,68.34,68.39,16600.0,50.846,50.8608,50.8237,50.8608,16600.0
2012-02-22 12:50:00,68.39,68.39,68.36,68.37,18900.0,50.8608,50.8608,50.8385,50.846,18900.0
2012-02-22 12:55:00,68.38,68.42,68.35,68.42,84200.0,50.8534,50.8831,50.8311,50.8831,84200.0
2012-02-22 13:00:00,68.41,68.47,68.39,68.46,15800.0,50.8757,50.9203,50.8608,50.9129,15800.0
2012-02-22 13:05:00,68.46,68.52,68.41,68.47,36300.0,50.9129,50.9575,50.8757,50.9203,36300.0
2012-02-22 13:10:00,68.48,68.59,68.48,68.56,136200.0,50.9278,51.0096,50.9278,50.9873,136200.0
2012-02-22 13:15:00,68.55,68.55,68.48,68.5,63400.0,50.9798,50.9798,50.9278,50.9426,63400.0
2012-02-22 13:20:00,68.5,68.52,68.4,68.5,39900.0,50.9426,50.9575,50.8683,50.9426,39900.0
2012-02-22 13:25:00,68.51,68.52,68.36,68.36,52200.0,50.9501,50.9575,50.8385,50.8385,52200.0
2012-02-22 13:30:00,68.36,68.36,68.3,68.3,17300.0,50.8385,50.8385,50.7939,50.7939,17300.0
2012-02-22 13:35:00,68.3,68.32,68.26,68.28,20200.0,50.7939,50.8088,50.7642,50.779,20200.0
2012-02-22 13:40:00,68.28,68.35,68.28,68.34,15300.0,50.779,50.8311,50.779,50.8237,15300.0
2012-02-22 13:45:00,68.34,68.38,68.33,68.37,12200.0,50.8237,50.8534,50.8162,50.846,12200.0
2012-02-22 13:50:00,68.36,68.48,68.35,68.46,30700.0,50.8385,50.9278,50.8311,50.9129,30700.0
2012-02-22 13:55:00,68.46,68.47,68.37,68.38,19600.0,50.9129,50.9203,50.846,50.8534,19600.0
2012-02-22 14:00:00,68.38,68.41,68.34,68.41,35600.0,50.8534,50.8757,50.8237,50.8757,35600.0
2012-02-22 14:05:00,68.41,68.43,68.38,68.38,29200.0,50.8757,50.8906,50.8534,50.8534,29200.0
2012-02-22 14:10:00,68.38,68.42,68.29,68.3,30500.0,50.8534,50.8831,50.7865,50.7939,30500.0
2012-02-22 14:15:00,68.3,68.46,68.29,68.44,25100.0,50.7939,50.9129,50.7865,50.898,25100.0
2012-02-22 14:20:00,68.44,68.51,68.44,68.5,24800.0,50.898,50.9501,50.898,50.9426,24800.0
2012-02-22 14:25:00,68.51,68.56,68.49,68.51,34300.0,50.9501,50.9873,50.9352,50.9501,34300.0
2012-02-22 14:30:00,68.5,68.59,68.49,68.55,27200.0,50.9426,51.0096,50.9352,50.9798,27200.0
2012-02-22 14:35:00,68.55,68.61,68.51,68.57,29000.0,50.9798,51.0244,50.9501,50.9947,29000.0
2012-02-22 14:40:00,68.54,68.58,68.5,68.54,25500.0,50.9724,51.0021,50.9426,50.9724,25500.0
2012-02-22 14:45:00,68.55,68.67,68.53,68.64,22900.0,50.9798,51.0691,50.965,51.0468,22900.0
2012-02-22 14:50:00,68.64,68.66,68.57,68.6,29100.0,51.0468,51.0616,50.9947,51.017,29100.0
2012-02-22 14:55:00,68.62,68.67,68.59,68.59,24600.0,51.0319,51.0691,51.0096,51.0096,24600.0
2012-02-22 15:00:00,68.58,68.67,68.57,68.63,32900.0,51.0021,51.0691,50.9947,51.0393,32900.0
2012-02-22 15:05:00,68.63,68.64,68.56,68.57,31100.0,51.0393,51.0468,50.9873,50.9947,31100.0
2012-02-22 15:10:00,68.57,68.66,68.56,68.66,28200.0,50.9947,51.0616,50.9873,51.0616,28200.0
2012-02-22 15:15:00,68.67,68.69,68.57,68.57,31800.0,51.0691,51.0839,50.9947,50.9947,31800.0
2012-02-22 15:20:00,68.57,68.63,68.56,68.59,26800.0,50.9947,51.0393,50.9873,51.0096,26800.0
2012-02-22 15:25:00,68.59,68.59,68.5,68.55,38100.0,51.0096,51.0096,50.9426,50.9798,38100.0
2012-02-22 15:30:00,68.54,68.57,68.52,68.53,29600.0,50.9724,50.9947,50.9575,50.965,29600.0
2012-02-22 15:35:00,68.53,68.63,68.52,68.62,39800.0,50.965,51.0393,50.9575,51.0319,39800.0
2012-02-22 15:40:00,68.61,68.66,68.51,68.52,54400.0,51.0244,51.0616,50.9501,50.9575,54400.0
2012-02-22 15:45:00,68.5,68.56,68.43,68.5,58500.0,50.9426,50.9873,50.8906,50.9426,58500.0
2012-02-22 15:50:00,68.49,68.5,68.43,68.43,53300.0,50.9352,50.9426,50.8906,50.8906,53300.0
2012-02-22 15:55:00,68.44,68.49,68.41,68.46,96700.0,50.898,50.9352,50.8757,50.9129,96700.0
2012-02-23 09:30:00,68.65,68.7,68.26,68.46,52300.0,51.0542,51.0914,50.7642,50.9129,52300.0
2012-02-23 09:35:00,68.47,68.48,68.22,68.23,29500.0,50.9203,50.9278,50.7344,50.7418,29500.0
2012-02-23 09:40:00,68.22,68.27,68.1,68.13,52200.0,50.7344,50.7716,50.6452,50.6675,52200.0
2012-02-23 09:45:00,68.14,68.19,67.94,67.97,100900.0,50.6749,50.7121,50.5262,50.5485,100900.0
2012-02-23 09:50:00,67.97,68.2,67.9,68.02,69500.0,50.5485,50.7195,50.4964,50.5857,69500.0
2012-02-23 09:55:00,68.03,68.18,67.99,68.03,44400.0,50.5931,50.7047,50.5634,50.5931,44400.0
2012-02-23 10:00:00,68.02,68.19,67.93,68.17,67000.0,50.5857,50.7121,50.5187,50.6972,67000.0
2012-02-23 10:05:00,68.17,68.25,68.13,68.17,43200.0,50.6972,50.7567,50.6675,50.6972,43200.0
2012-02-23 10:10:00,68.18,68.25,68.16,68.16,38700.0,50.7047,50.7567,50.6898,50.6898,38700.0
2012-02-23 10:15:00,68.17,68.19,68.08,68.11,50800.0,50.6972,50.7121,50.6303,50.6526,50800.0
2012-02-23 10:20:00,68.12,68.2,68.1,68.19,34100.0,50.66,50.7195,50.6452,50.7121,34100.0
2012-02-23 10:25:00,68.19,68.22,68.15,68.2,56100.0,50.7121,50.7344,50.6824,50.7195,56100.0
2012-02-23 10:30:00,68.2,68.25,68.13,68.13,38400.0,50.7195,50.7567,50.6675,50.6675,38400.0
2012-02-23 10:35:00,68.13,68.21,68.06,68.21,21200.0,50.6675,50.727,50.6154,50.727,21200.0
2012-02-23 10:40:00,68.21,68.21,68.0,68.05,28500.0,50.727,50.727,50.5708,50.608,28500.0
2012-02-23 10:45:00,68.05,68.19,68.05,68.18,20600.0,50.608,50.7121,50.608,50.7047,20600.0
2012-02-23 10:50:00,68.19,68.23,68.13,68.23,36800.0,50.7121,50.7418,50.6675,50.7418,36800.0
2012-02-23 10:55:00,68.25,68.27,68.18,68.19,46200.0,50.7567,50.7716,50.7047,50.7121,46200.0
2012-02-23 11:00:00,68.19,68.36,68.15,68.28,86000.0,50.7121,50.8385,50.6824,50.779,86000.0
2012-02-23 11:05:00,68.28,68.41,68.27,68.36,62700.0,50.779,50.8757,50.7716,50.8385,62700.0
2012-02-23 11:10:00,68.35,68.52,68.35,68.4,81700.0,50.8311,50.9575,50.8311,50.8683,81700.0
2012-02-23 11:15:00,68.42,68.6,68.38,68.45,79800.0,50.8831,51.017,50.8534,50.9055,79800.0
2012-02-23 11:20:00,68.45,68.47,68.34,68.35,25100.0,50.9055,50.9203,50.8237,50.8311,25100.0
2012-02-23 11:25:00,68.35,68.49,68.35,68.49,22500.0,50.8311,50.9352,50.8311,50.9352,22500.0
2012-02-23 11:30:00,68.5,68.5,68.47,68.5,44000.0,50.9426,50.9426,50.9203,50.9426,44000.0
2012-02-23 11:35:00,68.5,68.51,68.39,68.39,21200.0,50.9426,50.9501,50.8608,50.8608,21200.0
2012-02-23 11:40:00,68.4,68.47,68.39,68.47,10400.0,50.8683,50.9203,50.8608,50.9203,10400.0
2012-02-23 11:45:00,68.46,68.49,68.42,68.44,28700.0,50.9129,50.9352,50.8831,50.898,28700.0
2012-02-23 11:50:00,68.44,68.5,68.44,68.46,17000.0,50.898,50.9426,50.898,50.9129,17000.0
2012-02-23 11:55:00,68.48,68.59,68.47,68.55,27500.0,50.9278,51.0096,50.9203,50.9798,27500.0
2012-02-23 12:00:00,68.55,68.61,68.54,68.61,27900.0,50.9798,51.0244,50.9724,51.0244,27900.0
2012-02-23 12:05:00,68.61,68.66,68.56,68.64,25600.0,51.0244,51.0616,50.9873,51.0468,25600.0
2012-02-23 12:10:00,68.64,68.64,68.57,68.58,17200.0,51.0468,51.0468,50.9947,51.0021,17200.0
2012-02-23 12:15:00,68.57,68.63,68.56,68.6,21900.0,50.9947,51.0393,50.9873,51.017,21900.0
2012-02-23 12:20:00,68.61,68.66,68.59,68.62,13800.0,51.0244,51.0616,51.0096,51.0319,13800.0
2012-02-23 12:25:00,68.63,68.7,68.63,68.7,16100.0,51.0393,51.0914,51.0393,51.0914,16100.0
2012-02-23 12:30:00,68.71,68.81,68.71,68.81,38200.0,51.0988,51.1732,51.0988,51.1732,38200.0
2012-02-23 12:35:00,68.8,68.87,68.79,68.83,55100.0,51.1658,51.2178,51.1583,51.1881,55100.0
2012-02-23 12:40:00,68.84,68.87,68.79,68.79,30700.0,51.1955,51.2178,51.1583,51.1583,30700.0
2012-02-23 12:45:00,68.79,68.79,68.66,68.73,22500.0,51.1583,51.1583,51.0616,51.1137,22500.0
2012-02-23 12:50:00,68.74,68.84,68.74,68.84,17800.0,51.1211,51.1955,51.1211,51.1955,17800.0
2012-02-23 12:55:00,68.84,68.91,68.8,68.87,26300.0,51.1955,51.2476,51.1658,51.2178,26300.0
2012-02-23 13:00:00,68.87,68.89,68.79,68.87,41300.0,51.2178,51.2327,51.1583,51.2178,41300.0
2012-02-23 13:05:00,68.87,68.9,68.87,68.89,10200.0,51.2178,51.2401,51.2178,51.2327,10200.0
2012-02-23 13:10:00,68.9,68.94,68.87,68.88,27300.0,51.2401,51.2699,51.2178,51.2252,27300.0
2012-02-23 13:15:00,68.89,68.89,68.81,68.81,20900.0,51.2327,51.2327,51.1732,51.1732,20900.0
2012-02-23 13:20:00,68.8,68.81,68.73,68.74,25300.0,51.1658,51.1732,51.1137,51.1211,25300.0
2012-02-23 13:25:00,68.74,68.79,68.74,68.79,59300.0,51.1211,51.1583,51.1211,51.1583,59300.0
2012-02-23 13:30:00,68.8,68.8,68.68,68.69,47000.0,51.1658,51.1658,51.0765,51.0839,47000.0
2012-02-23 13:35:00,68.68,68.76,68.68,68.76,11100.0,51.0765,51.136,51.0765,51.136,11100.0
2012-02-23 13:40:00,68.75,68.82,68.73,68.77,44200.0,51.1286,51.1806,51.1137,51.1434,44200.0
2012-02-23 13:45:00,68.77,68.82,68.76,68.81,32400.0,51.1434,51.1806,51.136,51.1732,32400.0
2012-02-23 13:50:00,68.81,68.86,68.79,68.85,18000.0,51.1732,51.2104,51.1583,51.2029,18000.0
2012-02-23 13:55:00,68.85,68.96,68.84,68.96,27100.0,51.2029,51.2847,51.1955,51.2847,27100.0
2012-02-23 14:00:00,68.97,69.02,68.9,68.93,25100.0,51.2922,51.3294,51.2401,51.2624,25100.0
2012-02-23 14:05:00,68.94,69.01,68.9,69.01,56400.0,51.2699,51.3219,51.2401,51.3219,56400.0
2012-02-23 14:10:00,69.0,69.03,68.94,69.0,52800.0,51.3145,51.3368,51.2699,51.3145,52800.0
2012-02-23 14:15:00,69.01,69.14,69.0,69.14,20900.0,51.3219,51.4186,51.3145,51.4186,20900.0
2012-02-23 14:20:00,69.13,69.13,68.88,68.93,70400.0,51.4112,51.4112,51.2252,51.2624,70400.0
2012-02-23 14:25:00,68.92,68.99,68.91,68.99,29600.0,51.255,51.3071,51.2476,51.3071,29600.0
2012-02-23 14:30:00,69.0,69.12,69.0,69.04,38500.0,51.3145,51.4037,51.3145,51.3442,38500.0
2012-02-23 14:35:00,69.05,69.16,69.04,69.14,24300.0,51.3517,51.4335,51.3442,51.4186,24300.0
2012-02-23 14:40:00,69.15,69.15,69.05,69.06,32400.0,51.426,51.426,51.3517,51.3591,32400.0
2012-02-23 14:45:00,69.07,69.08,68.99,69.03,38300.0,51.3665,51.374,51.3071,51.3368,38300.0
2012-02-23 14:50:00,69.03,69.09,69.03,69.06,34000.0,51.3368,51.3814,51.3368,51.3591,34000.0
2012-02-23 14:55:00,69.06,69.14,69.06,69.12,30900.0,51.3591,51.4186,51.3591,51.4037,30900.0
2012-02-23 15:00:00,69.13,69.18,69.13,69.15,30400.0,51.4112,51.4484,51.4112,51.426,30400.0
2012-02-23 15:05:00,69.16,69.21,69.14,69.21,46000.0,51.4335,51.4707,51.4186,51.4707,46000.0
2012-02-23 15:10:00,69.2,69.25,69.19,69.25,45300.0,51.4632,51.5004,51.4558,51.5004,45300.0
2012-02-23 15:15:00,69.23,69.36,69.18,69.33,47800.0,51.4855,51.5822,51.4484,51.5599,47800.0
2012-02-23 15:20:00,69.33,69.37,69.27,69.31,38700.0,51.5599,51.5897,51.5153,51.545,38700.0
2012-02-23 15:25:00,69.34,69.36,69.27,69.28,45200.0,51.5673,51.5822,51.5153,51.5227,45200.0
2012-02-23 15:30:00,69.27,69.3,69.23,69.29,91500.0,51.5153,51.5376,51.4855,51.5302,91500.0
2012-02-23 15:35:00,69.28,69.36,69.26,69.31,70400.0,51.5227,51.5822,51.5078,51.545,70400.0
2012-02-23 15:40:00,69.32,69.41,69.32,69.37,63700.0,51.5525,51.6194,51.5525,51.5897,63700.0
2012-02-23 15:45:00,69.38,69.4,69.34,69.37,50700.0,51.5971,51.612,51.5673,51.5897,50700.0
2012-02-23 15:50:00,69.37,69.39,69.33,69.36,78800.0,51.5897,51.6045,51.5599,51.5822,78800.0
2012-02-23 15:55:00,69.36,69.37,69.29,69.3,101600.0,51.5822,51.5897,51.5302,51.5376,101600.0
2012-02-24 09:30:00,69.42,69.42,69.01,69.3,89300.0,51.6268,51.6268,51.3219,51.5376,89300.0
2012-02-24 09:35:00,69.29,69.77,69.28,69.74,68700.0,51.5302,51.8871,51.5227,51.8648,68700.0
2012-02-24 09:40:00,69.74,69.77,69.45,69.49,103500.0,51.8648,51.8871,51.6491,51.6789,103500.0
2012-02-24 09:45:00,69.5,69.68,69.44,69.62,115800.0,51.6863,51.8202,51.6417,51.7756,115800.0
2012-02-24 09:50:00,69.62,69.84,69.59,69.8,35100.0,51.7756,51.9392,51.7533,51.9094,35100.0
2012-02-24 09:55:00,69.82,70.1,69.75,70.06,59200.0,51.9243,52.1325,51.8723,52.1028,59200.0
2012-02-24 10:00:00,70.07,70.08,69.81,69.9,46200.0,52.1102,52.1177,51.9169,51.9838,46200.0
2012-02-24 10:05:00,69.91,69.96,69.83,69.92,25800.0,51.9912,52.0284,51.9317,51.9987,25800.0
2012-02-24 10:10:00,69.92,70.03,69.89,70.03,32000.0,51.9987,52.0805,51.9764,52.0805,32000.0
2012-02-24 10:15:00,70.04,70.14,70.04,70.09,44100.0,52.0879,52.1623,52.0879,52.1251,44100.0
2012-02-24 10:20:00,70.09,70.11,69.87,69.88,39800.0,52.1251,52.14,51.9615,51.9689,39800.0
2012-02-24 10:25:00,69.86,69.91,69.7,69.72,19900.0,51.9541,51.9912,51.8351,51.8499,19900.0
2012-02-24 10:30:00,69.72,69.89,69.72,69.87,27900.0,51.8499,51.9764,51.8499,51.9615,27900.0
2012-02-24 10:35:00,69.87,69.91,69.87,69.89,20800.0,51.9615,51.9912,51.9615,51.9764,20800.0
2012-02-24 10:40:00,69.89,70.07,69.88,70.06,25800.0,51.9764,52.1102,51.9689,52.1028,25800.0
2012-02-24 10:45:00,70.04,70.04,69.94,70.03,46400.0,52.0879,52.0879,52.0136,52.0805,46400.0
2012-02-24 10:50:00,70.02,70.03,69.85,69.93,35300.0,52.073,52.0805,51.9466,52.0061,35300.0
2012-02-24 10:55:00,69.92,70.18,69.92,70.15,44200.0,51.9987,52.192,51.9987,52.1697,44200.0
2012-02-24 11:00:00,70.14,70.25,70.13,70.21,62700.0,52.1623,52.2441,52.1549,52.2144,62700.0
2012-02-24 11:05:00,70.21,70.36,70.2,70.35,45000.0,52.2144,52.3259,52.2069,52.3185,45000.0
2012-02-24 11:10:00,70.35,70.35,70.19,70.25,23200.0,52.3185,52.3185,52.1995,52.2441,23200.0
2012-02-24 11:15:00,70.25,70.25,70.14,70.15,18200.0,52.2441,52.2441,52.1623,52.1697,18200.0
2012-02-24 11:20:00,70.13,70.13,70.0,70.01,21100.0,52.1549,52.1549,52.0582,52.0656,21100.0
2012-02-24 11:25:00,70.01,70.16,70.0,70.16,26600.0,52.0656,52.1772,52.0582,52.1772,26600.0
2012-02-24 11:30:00,70.15,70.16,70.06,70.06,20700.0,52.1697,52.1772,52.1028,52.1028,20700.0
2012-02-24 11:35:00,70.07,70.22,70.07,70.17,31000.0,52.1102,52.2218,52.1102,52.1846,31000.0
2012-02-24 11:40:00,70.16,70.16,70.06,70.06,16100.0,52.1772,52.1772,52.1028,52.1028,16100.0
2012-02-24 11:45:00,70.06,70.11,70.04,70.07,22400.0,52.1028,52.14,52.0879,52.1102,22400.0
2012-02-24 11:50:00,70.06,70.09,70.0,70.08,29200.0,52.1028,52.1251,52.0582,52.1177,29200.0
2012-02-24 11:55:00,70.08,70.08,69.99,70.03,19500.0,52.1177,52.1177,52.0507,52.0805,19500.0
2012-02-24 12:00:00,70.03,70.05,70.0,70.01,11200.0,52.0805,52.0954,52.0582,52.0656,11200.0
2012-02-24 12:05:00,70.01,70.05,70.01,70.05,19200.0,52.0656,52.0954,52.0656,52.0954,19200.0
2012-02-24 12:10:00,70.03,70.04,69.98,69.98,23800.0,52.0805,52.0879,52.0433,52.0433,23800.0
2012-02-24 12:15:00,69.98,69.99,69.91,69.91,26700.0,52.0433,52.0507,51.9912,51.9912,26700.0
2012-02-24 12:20:00,69.92,69.96,69.86,69.96,28400.0,51.9987,52.0284,51.9541,52.0284,28400.0
2012-02-24 12:25:00,69.96,69.97,69.88,69.95,36300.0,52.0284,52.0359,51.9689,52.021,36300.0
2012-02-24 12:30:00,69.96,70.11,69.95,70.1,28800.0,52.0284,52.14,52.021,52.1325,28800.0
2012-02-24 12:35:00,70.11,70.11,70.02,70.05,23600.0,52.14,52.14,52.073,52.0954,23600.0
2012-02-24 12:40:00,70.06,70.14,70.05,70.14,20200.0,52.1028,52.1623,52.0954,52.1623,20200.0
2012-02-24 12:45:00,70.14,70.18,70.02,70.02,37200.0,52.1623,52.192,52.073,52.073,37200.0
2012-02-24 12:50:00,70.02,70.06,70.01,70.03,15800.0,52.073,52.1028,52.0656,52.0805,15800.0
2012-02-24 12:55:00,70.04,70.06,70.0,70.0,19400.0,52.0879,52.1028,52.0582,52.0582,19400.0
2012-02-24 13:00:00,70.0,70.09,69.99,70.08,23700.0,52.0582,52.1251,52.0507,52.1177,23700.0
2012-02-24 13:05:00,70.09,70.09,69.96,69.96,35300.0,52.1251,52.1251,52.0284,52.0284,35300.0
2012-02-24 13:10:00,69.96,70.0,69.9,69.98,51400.0,52.0284,52.0582,51.9838,52.0433,51400.0
2012-02-24 13:15:00,69.99,70.14,69.99,70.12,41800.0,52.0507,52.1623,52.0507,52.1474,41800.0
2012-02-24 13:20:00,70.12,70.17,70.08,70.1,22500.0,52.1474,52.1846,52.1177,52.1325,22500.0
2012-02-24 13:25:00,70.1,70.12,70.02,70.03,15000.0,52.1325,52.1474,52.073,52.0805,15000.0
2012-02-24 13:30:00,70.03,70.04,69.88,69.9,21400.0,52.0805,52.0879,51.9689,51.9838,21400.0
2012-02-24 13:35:00,69.9,70.02,69.89,69.96,34900.0,51.9838,52.073,51.9764,52.0284,34900.0
2012-02-24 13:40:00,69.96,70.01,69.95,70.01,26400.0,52.0284,52.0656,52.021,52.0656,26400.0
2012-02-24 13:45:00,70.01,70.03,69.98,70.0,34100.0,52.0656,52.0805,52.0433,52.0582,34100.0
2012-02-24 13:50:00,70.0,70.03,70.0,70.02,40600.0,52.0582,52.0805,52.0582,52.073,40600.0
2012-02-24 13:55:00,70.03,70.06,70.01,70.02,35000.0,52.0805,52.1028,52.0656,52.073,35000.0
2012-02-24 14:00:00,70.01,70.12,70.01,70.12,22200.0,52.0656,52.1474,52.0656,52.1474,22200.0
2012-02-24 14:05:00,70.12,70.15,70.1,70.15,31000.0,52.1474,52.1697,52.1325,52.1697,31000.0
2012-02-24 14:10:00,70.15,70.16,70.14,70.15,49000.0,52.1697,52.1772,52.1623,52.1697,49000.0
2012-02-24 14:15:00,70.15,70.16,70.14,70.14,61300.0,52.1697,52.1772,52.1623,52.1623,61300.0
2012-02-24 14:20:00,70.15,70.15,70.02,70.03,33800.0,52.1697,52.1697,52.073,52.0805,33800.0
2012-02-24 14:25:00,70.03,70.03,69.95,69.96,28500.0,52.0805,52.0805,52.021,52.0284,28500.0
2012-02-24 14:30:00,69.95,69.95,69.82,69.83,28200.0,52.021,52.021,51.9243,51.9317,28200.0
2012-02-24 14:35:00,69.83,69.96,69.82,69.95,96900.0,51.9317,52.0284,51.9243,52.021,96900.0
2012-02-24 14:40:00,69.95,69.95,69.89,69.92,31400.0,52.021,52.021,51.9764,51.9987,31400.0
2012-02-24 14:45:00,69.91,69.97,69.91,69.95,41900.0,51.9912,52.0359,51.9912,52.021,41900.0
2012-02-24 14:50:00,69.95,69.97,69.93,69.95,40200.0,52.021,52.0359,52.0061,52.021,40200.0
2012-02-24 14:55:00,69.94,70.0,69.91,70.0,38300.0,52.0136,52.0582,51.9912,52.0582,38300.0
2012-02-24 15:00:00,69.99,70.03,69.98,70.0,52700.0,52.0507,52.0805,52.0433,52.0582,52700.0
2012-02-24 15:05:00,69.98,70.01,69.98,70.01,35500.0,52.0433,52.0656,52.0433,52.0656,35500.0
2012-02-24 15:10:00,70.0,70.01,69.99,70.0,39700.0,52.0582,52.0656,52.0507,52.0582,39700.0
2012-02-24 15:15:00,70.0,70.04,70.0,70.0,35500.0,52.0582,52.0879,52.0582,52.0582,35500.0
2012-02-24 15:20:00,70.0,70.02,69.97,70.0,44100.0,52.0582,52.073,52.0359,52.0582,44100.0
2012-02-24 15:25:00,70.01,70.03,70.0,70.01,60500.0,52.0656,52.0805,52.0582,52.0656,60500.0
2012-02-24 15:30:00,70.02,70.04,70.01,70.03,81600.0,52.073,52.0879,52.0656,52.0805,81600.0
2012-02-24 15:35:00,70.03,70.06,70.02,70.05,45100.0,52.0805,52.1028,52.073,52.0954,45100.0
2012-02-24 15:40:00,70.05,70.06,70.0,70.04,94500.0,52.0954,52.1028,52.0582,52.0879,94500.0
2012-02-24 15:45:00,70.03,70.05,70.01,70.02,126800.0,52.0805,52.0954,52.0656,52.073,126800.0
2012-02-24 15:50:00,70.02,70.07,70.0,70.01,128400.0,52.073,52.1102,52.0582,52.0656,128400.0
2012-02-24 15:55:00,70.02,70.04,69.94,70.03,124900.0,52.073,52.0879,52.0136,52.0805,124900.0
2012-02-27 09:30:00,69.53,69.94,69.5,69.94,92000.0,51.7086,52.0136,51.6863,52.0136,92000.0
2012-02-27 09:35:00,69.9,70.02,69.64,70.01,50100.0,51.9838,52.073,51.7904,52.0656,50100.0
2012-02-27 09:40:00,70.01,70.35,70.01,70.33,121700.0,52.0656,52.3185,52.0656,52.3036,121700.0
2012-02-27 09:45:00,70.33,70.34,69.97,69.98,76900.0,52.3036,52.311,52.0359,52.0433,76900.0
2012-02-27 09:50:00,69.96,69.98,69.75,69.76,57200.0,52.0284,52.0433,51.8723,51.8797,57200.0
2012-02-27 09:55:00,69.76,69.89,69.61,69.88,57500.0,51.8797,51.9764,51.7681,51.9689,57500.0
2012-02-27 10:00:00,69.9,70.04,69.89,70.01,49000.0,51.9838,52.0879,51.9764,52.0656,49000.0
2012-02-27 10:05:00,70.02,70.15,69.99,70.07,29900.0,52.073,52.1697,52.0507,52.1102,29900.0
2012-02-27 10:10:00,70.06,70.25,70.03,70.08,26700.0,52.1028,52.2441,52.0805,52.1177,26700.0
2012-02-27 10:15:00,70.07,70.26,70.04,70.26,25900.0,52.1102,52.2515,52.0879,52.2515,25900.0
2012-02-27 10:20:00,70.25,70.28,70.03,70.13,39100.0,52.2441,52.2664,52.0805,52.1549,39100.0
2012-02-27 10:25:00,70.14,70.27,70.14,70.25,40400.0,52.1623,52.259,52.1623,52.2441,40400.0
2012-02-27 10:30:00,70.23,70.27,70.2,70.24,35300.0,52.2292,52.259,52.2069,52.2367,35300.0
2012-02-27 10:35:00,70.24,70.29,70.24,70.27,22200.0,52.2367,52.2738,52.2367,52.259,22200.0
2012-02-27 10:40:00,70.27,70.34,70.25,70.26,42200.0,52.259,52.311,52.2441,52.2515,42200.0
2012-02-27 10:45:00,70.24,70.39,70.24,70.36,42800.0,52.2367,52.3482,52.2367,52.3259,42800.0
2012-02-27 10:50:00,70.36,70.5,70.33,70.48,40900.0,52.3259,52.43,52.3036,52.4151,40900.0
2012-02-27 10:55:00,70.48,70.61,70.48,70.5,33600.0,52.4151,52.5118,52.4151,52.43,33600.0
2012-02-27 11:00:00,70.5,70.55,70.49,70.5,60400.0,52.43,52.4672,52.4226,52.43,60400.0
2012-02-27 11:05:00,70.5,70.57,70.43,70.55,48800.0,52.43,52.4821,52.378,52.4672,48800.0
2012-02-27 11:10:00,70.55,70.6,70.5,70.59,36300.0,52.4672,52.5044,52.43,52.497,36300.0
2012-02-27 11:15:00,70.61,70.83,70.59,70.83,45200.0,52.5118,52.6754,52.497,52.6754,45200.0
2012-02-27 11:20:00,70.84,70.96,70.81,70.95,44200.0,52.6829,52.7721,52.6606,52.7647,44200.0
2012-02-27 11:25:00,70.96,70.96,70.72,70.73,40700.0,52.7721,52.7721,52.5936,52.6011,40700.0
2012-02-27 11:30:00,70.74,70.83,70.73,70.79,28600.0,52.6085,52.6754,52.6011,52.6457,28600.0
2012-02-27 11:35:00,70.8,70.83,70.71,70.75,39300.0,52.6531,52.6754,52.5862,52.6159,39300.0
2012-02-27 11:40:00,70.75,70.81,70.74,70.74,17100.0,52.6159,52.6606,52.6085,52.6085,17100.0
2012-02-27 11:45:00,70.75,70.75,70.64,70.65,21500.0,52.6159,52.6159,52.5341,52.5416,21500.0
2012-02-27 11:50:00,70.64,70.74,70.64,70.7,17600.0,52.5341,52.6085,52.5341,52.5788,17600.0
2012-02-27 11:55:00,70.7,70.84,70.7,70.84,22400.0,52.5788,52.6829,52.5788,52.6829,22400.0
2012-02-27 12:00:00,70.85,71.03,70.85,71.02,70700.0,52.6903,52.8242,52.6903,52.8167,70700.0
2012-02-27 12:05:00,71.01,71.06,70.96,71.03,56300.0,52.8093,52.8465,52.7721,52.8242,56300.0
2012-02-27 12:10:00,71.04,71.07,70.96,70.99,19100.0,52.8316,52.8539,52.7721,52.7944,19100.0
2012-02-27 12:15:00,70.98,71.02,70.9,71.02,28600.0,52.787,52.8167,52.7275,52.8167,28600.0
2012-02-27 12:20:00,71.02,71.05,70.91,70.98,21300.0,52.8167,52.839,52.7349,52.787,21300.0
2012-02-27 12:25:00,70.98,70.98,70.84,70.92,24000.0,52.787,52.787,52.6829,52.7424,24000.0
2012-02-27 12:30:00,70.92,70.92,70.74,70.81,42400.0,52.7424,52.7424,52.6085,52.6606,42400.0
2012-02-27 12:35:00,70.79,70.86,70.79,70.81,33100.0,52.6457,52.6977,52.6457,52.6606,33100.0
2012-02-27 12:40:00,70.83,70.86,70.79,70.84,31000.0,52.6754,52.6977,52.6457,52.6829,31000.0
2012-02-27 12:45:00,70.83,70.9,70.79,70.84,39800.0,52.6754,52.7275,52.6457,52.6829,39800.0
2012-02-27 12:50:00,70.82,71.0,70.81,70.99,66200.0,52.668,52.8019,52.6606,52.7944,66200.0
2012-02-27 12:55:00,71.0,71.22,70.99,71.2,44100.0,52.8019,52.9655,52.7944,52.9506,44100.0
2012-02-27 13:00:00,71.21,71.23,71.12,71.13,43200.0,52.958,52.9729,52.8911,52.8985,43200.0
2012-02-27 13:05:00,71.1,71.18,71.0,71.05,46100.0,52.8762,52.9357,52.8019,52.839,46100.0
2012-02-27 13:10:00,71.05,71.07,70.96,71.04,37700.0,52.839,52.8539,52.7721,52.8316,37700.0
2012-02-27 13:15:00,71.02,71.16,71.01,71.07,31000.0,52.8167,52.9209,52.8093,52.8539,31000.0
2012-02-27 13:20:00,71.07,71.19,71.06,71.1,29900.0,52.8539,52.9432,52.8465,52.8762,29900.0
2012-02-27 13:25:00,71.09,71.17,71.05,71.16,25300.0,52.8688,52.9283,52.839,52.9209,25300.0
2012-02-27 13:30:00,71.16,71.18,71.12,71.17,42500.0,52.9209,52.9357,52.8911,52.9283,42500.0
2012-02-27 13:35:00,71.17,71.35,71.12,71.35,41200.0,52.9283,53.0622,52.8911,53.0622,41200.0
2012-02-27 13:40:00,71.33,71.35,71.16,71.26,66300.0,53.0473,53.0622,52.9209,52.9952,66300.0
2012-02-27 13:45:00,71.26,71.3,71.14,71.14,37000.0,52.9952,53.025,52.906,52.906,37000.0
2012-02-27 13:50:00,71.14,71.15,71.0,71.02,59900.0,52.906,52.9134,52.8019,52.8167,59900.0
2012-02-27 13:55:00,71.01,71.02,70.98,71.0,60100.0,52.8093,52.8167,52.787,52.8019,60100.0
2012-02-27 14:00:00,71.0,71.01,70.99,71.0,33400.0,52.8019,52.8093,52.7944,52.8019,33400.0
2012-02-27 14:05:00,71.0,71.04,70.93,70.93,69000.0,52.8019,52.8316,52.7498,52.7498,69000.0
2012-02-27 14:10:00,70.94,70.94,70.73,70.73,57200.0,52.7572,52.7572,52.6011,52.6011,57200.0
2012-02-27 14:15:00,70.73,70.8,70.71,70.71,36000.0,52.6011,52.6531,52.5862,52.5862,36000.0
2012-02-27 14:20:00,70.7,70.76,70.62,70.76,24000.0,52.5788,52.6234,52.5193,52.6234,24000.0
2012-02-27 14:25:00,70.76,70.76,70.67,70.75,25300.0,52.6234,52.6234,52.5564,52.6159,25300.0
2012-02-27 14:30:00,70.76,70.78,70.65,70.65,29300.0,52.6234,52.6383,52.5416,52.5416,29300.0
2012-02-27 14:35:00,70.65,70.82,70.65,70.81,44300.0,52.5416,52.668,52.5416,52.6606,44300.0
2012-02-27 14:40:00,70.81,70.88,70.8,70.84,56900.0,52.6606,52.7126,52.6531,52.6829,56900.0
2012-02-27 14:45:00,70.83,70.83,70.78,70.82,34800.0,52.6754,52.6754,52.6383,52.668,34800.0
2012-02-27 14:50:00,70.83,70.95,70.8,70.95,24700.0,52.6754,52.7647,52.6531,52.7647,24700.0
2012-02-27 14:55:00,70.93,70.94,70.86,70.92,26400.0,52.7498,52.7572,52.6977,52.7424,26400.0
2012-02-27 15:00:00,70.93,71.02,70.92,71.0,76400.0,52.7498,52.8167,52.7424,52.8019,76400.0
2012-02-27 15:05:00,71.0,71.0,70.85,70.92,47600.0,52.8019,52.8019,52.6903,52.7424,47600.0
2012-02-27 15:10:00,70.92,70.98,70.79,70.84,42900.0,52.7424,52.787,52.6457,52.6829,42900.0
2012-02-27 15:15:00,70.82,70.93,70.77,70.84,50900.0,52.668,52.7498,52.6308,52.6829,50900.0
2012-02-27 15:20:00,70.85,70.86,70.69,70.73,58700.0,52.6903,52.6977,52.5713,52.6011,58700.0
2012-02-27 15:25:00,70.74,70.84,70.71,70.72,62100.0,52.6085,52.6829,52.5862,52.5936,62100.0
2012-02-27 15:30:00,70.73,70.88,70.67,70.7,71400.0,52.6011,52.7126,52.5564,52.5788,71400.0
2012-02-27 15:35:00,70.7,70.74,70.61,70.64,69700.0,52.5788,52.6085,52.5118,52.5341,69700.0
2012-02-27 15:40:00,70.63,70.78,70.63,70.67,73500.0,52.5267,52.6383,52.5267,52.5564,73500.0
2012-02-27 15:45:00,70.67,70.75,70.62,70.66,107100.0,52.5564,52.6159,52.5193,52.549,107100.0
2012-02-27 15:50:00,70.67,70.73,70.65,70.7,141100.0,52.5564,52.6011,52.5416,52.5788,141100.0
2012-02-27 15:55:00,70.69,70.72,70.59,70.61,197000.0,52.5713,52.5936,52.497,52.5118,197000.0
2012-02-28 09:30:00,70.82,71.0,70.59,70.64,81500.0,52.668,52.8019,52.497,52.5341,81500.0
2012-02-28 09:35:00,70.63,70.73,70.12,70.19,60500.0,52.5267,52.6011,52.1474,52.1995,60500.0
2012-02-28 09:40:00,70.17,70.39,69.86,69.92,73900.0,52.1846,52.3482,51.9541,51.9987,73900.0
2012-02-28 09:45:00,69.92,70.23,69.92,70.15,66000.0,51.9987,52.2292,51.9987,52.1697,66000.0
2012-02-28 09:50:00,70.15,70.26,70.03,70.03,58500.0,52.1697,52.2515,52.0805,52.0805,58500.0
2012-02-28 09:55:00,70.02,70.2,69.98,70.09,73400.0,52.073,52.2069,52.0433,52.1251,73400.0
2012-02-28 10:00:00,70.05,70.4,70.03,70.4,38900.0,52.0954,52.3557,52.0805,52.3557,38900.0
2012-02-28 10:05:00,70.41,70.5,70.06,70.11,67900.0,52.3631,52.43,52.1028,52.14,67900.0
2012-02-28 10:10:00,70.13,70.34,70.04,70.04,52500.0,52.1549,52.311,52.0879,52.0879,52500.0
2012-02-28 10:15:00,70.06,70.14,70.02,70.13,48300.0,52.1028,52.1623,52.073,52.1549,48300.0
2012-02-28 10:20:00,70.13,70.17,70.05,70.05,33700.0,52.1549,52.1846,52.0954,52.0954,33700.0
2012-02-28 10:25:00,70.05,70.18,70.03,70.17,41400.0,52.0954,52.192,52.0805,52.1846,41400.0
2012-02-28 10:30:00,70.17,70.37,70.17,70.33,26600.0,52.1846,52.3333,52.1846,52.3036,26600.0
2012-02-28 10:35:00,70.34,70.36,70.25,70.28,24500.0,52.311,52.3259,52.2441,52.2664,24500.0
2012-02-28 10:40:00,70.29,70.36,70.16,70.26,35700.0,52.2738,52.3259,52.1772,52.2515,35700.0
2012-02-28 10:45:00,70.25,70.27,70.14,70.14,38100.0,52.2441,52.259,52.1623,52.1623,38100.0
2012-02-28 10:50:00,70.14,70.25,70.05,70.09,35600.0,52.1623,52.2441,52.0954,52.1251,35600.0
2012-02-28 10:55:00,70.08,70.13,70.02,70.1,34500.0,52.1177,52.1549,52.073,52.1325,34500.0
2012-02-28 11:00:00,70.1,70.25,70.06,70.06,42200.0,52.1325,52.2441,52.1028,52.1028,42200.0
2012-02-28 11:05:00,70.06,70.14,69.99,70.05,69900.0,52.1028,52.1623,52.0507,52.0954,69900.0
2012-02-28 11:10:00,70.05,70.14,70.0,70.04,50200.0,52.0954,52.1623,52.0582,52.0879,50200.0
2012-02-28 11:15:00,70.01,70.1,69.99,70.01,82400.0,52.0656,52.1325,52.0507,52.0656,82400.0
2012-02-28 11:20:00,70.03,70.12,69.98,70.0,73800.0,52.0805,52.1474,52.0433,52.0582,73800.0
2012-02-28 11:25:00,70.0,70.05,69.98,70.0,55200.0,52.0582,52.0954,52.0433,52.0582,55200.0
2012-02-28 11:30:00,70.01,70.06,69.98,70.01,35400.0,52.0656,52.1028,52.0433,52.0656,35400.0
2012-02-28 11:35:00,70.01,70.06,70.01,70.05,32700.0,52.0656,52.1028,52.0656,52.0954,32700.0
2012-02-28 11:40:00,70.05,70.05,69.99,70.01,54200.0,52.0954,52.0954,52.0507,52.0656,54200.0
2012-02-28 11:45:00,70.02,70.02,69.93,69.96,41900.0,52.073,52.073,52.0061,52.0284,41900.0
2012-02-28 11:50:00,69.96,69.96,69.73,69.86,57400.0,52.0284,52.0284,51.8574,51.9541,57400.0
2012-02-28 11:55:00,69.86,69.97,69.83,69.97,34000.0,51.9541,52.0359,51.9317,52.0359,34000.0
2012-02-28 12:00:00,69.97,69.97,69.87,69.88,40600.0,52.0359,52.0359,51.9615,51.9689,40600.0
2012-02-28 12:05:00,69.89,69.93,69.82,69.87,51200.0,51.9764,52.0061,51.9243,51.9615,51200.0
2012-02-28 12:10:00,69.86,69.86,69.77,69.78,44900.0,51.9541,51.9541,51.8871,51.8946,44900.0
2012-02-28 12:15:00,69.79,69.84,69.73,69.74,56700.0,51.902,51.9392,51.8574,51.8648,56700.0
2012-02-28 12:20:00,69.74,69.94,69.72,69.94,42900.0,51.8648,52.0136,51.8499,52.0136,42900.0
2012-02-28 12:25:00,69.95,69.99,69.77,69.77,27500.0,52.021,52.0507,51.8871,51.8871,27500.0
2012-02-28 12:30:00,69.78,69.83,69.74,69.81,27100.0,51.8946,51.9317,51.8648,51.9169,27100.0
2012-02-28 12:35:00,69.79,69.81,69.7,69.76,18500.0,51.902,51.9169,51.8351,51.8797,18500.0
2012-02-28 12:40:00,69.75,69.75,69.67,69.67,19000.0,51.8723,51.8723,51.8128,51.8128,19000.0
2012-02-28 12:45:00,69.67,69.86,69.67,69.84,33800.0,51.8128,51.9541,51.8128,51.9392,33800.0
2012-02-28 12:50:00,69.85,69.85,69.76,69.76,8200.0,51.9466,51.9466,51.8797,51.8797,8200.0
2012-02-28 12:55:00,69.76,69.76,69.7,69.7,21400.0,51.8797,51.8797,51.8351,51.8351,21400.0
2012-02-28 13:00:00,69.71,69.74,69.69,69.71,29300.0,51.8425,51.8648,51.8276,51.8425,29300.0
2012-02-28 13:05:00,69.71,69.78,69.64,69.64,25200.0,51.8425,51.8946,51.7904,51.7904,25200.0
2012-02-28 13:10:00,69.65,69.69,69.61,69.67,39300.0,51.7979,51.8276,51.7681,51.8128,39300.0
2012-02-28 13:15:00,69.67,69.75,69.63,69.69,42100.0,51.8128,51.8723,51.783,51.8276,42100.0
2012-02-28 13:20:00,69.71,69.77,69.68,69.74,28900.0,51.8425,51.8871,51.8202,51.8648,28900.0
2012-02-28 13:25:00,69.75,69.84,69.74,69.83,14000.0,51.8723,51.9392,51.8648,51.9317,14000.0
2012-02-28 13:30:00,69.82,69.83,69.73,69.73,20800.0,51.9243,51.9317,51.8574,51.8574,20800.0
2012-02-28 13:35:00,69.74,69.81,69.73,69.76,31700.0,51.8648,51.9169,51.8574,51.8797,31700.0
2012-02-28 13:40:00,69.75,69.75,69.69,69.71,27600.0,51.8723,51.8723,51.8276,51.8425,27600.0
2012-02-28 13:45:00,69.7,69.72,69.64,69.65,33500.0,51.8351,51.8499,51.7904,51.7979,33500.0
2012-02-28 13:50:00,69.65,69.74,69.57,69.67,46100.0,51.7979,51.8648,51.7384,51.8128,46100.0
2012-02-28 13:55:00,69.66,69.69,69.57,69.69,55900.0,51.8053,51.8276,51.7384,51.8276,55900.0
2012-02-28 14:00:00,69.69,69.69,69.57,69.62,72300.0,51.8276,51.8276,51.7384,51.7756,72300.0
2012-02-28 14:05:00,69.63,69.66,69.58,69.59,56700.0,51.783,51.8053,51.7458,51.7533,56700.0
2012-02-28 14:10:00,69.59,69.6,69.5,69.53,105100.0,51.7533,51.7607,51.6863,51.7086,105100.0
2012-02-28 14:15:00,69.53,69.57,69.51,69.52,64800.0,51.7086,51.7384,51.6938,51.7012,64800.0
2012-02-28 14:20:00,69.54,69.54,69.48,69.49,58000.0,51.7161,51.7161,51.6715,51.6789,58000.0
2012-02-28 14:25:00,69.5,69.52,69.39,69.45,63000.0,51.6863,51.7012,51.6045,51.6491,63000.0
2012-02-28 14:30:00,69.47,69.66,69.47,69.66,35000.0,51.664,51.8053,51.664,51.8053,35000.0
2012-02-28 14:35:00,69.66,69.73,69.66,69.67,24400.0,51.8053,51.8574,51.8053,51.8128,24400.0
2012-02-28 14:40:00,69.67,69.67,69.57,69.62,26700.0,51.8128,51.8128,51.7384,51.7756,26700.0
2012-02-28 14:45:00,69.61,69.67,69.58,69.58,64500.0,51.7681,51.8128,51.7458,51.7458,64500.0
2012-02-28 14:50:00,69.59,69.69,69.58,69.63,28600.0,51.7533,51.8276,51.7458,51.783,28600.0
2012-02-28 14:55:00,69.62,69.62,69.53,69.53,46300.0,51.7756,51.7756,51.7086,51.7086,46300.0
2012-02-28 15:00:00,69.53,69.57,69.49,69.52,101500.0,51.7086,51.7384,51.6789,51.7012,101500.0
2012-02-28 15:05:00,69.52,69.55,69.5,69.52,38300.0,51.7012,51.7235,51.6863,51.7012,38300.0
2012-02-28 15:10:00,69.52,69.55,69.5,69.55,58600.0,51.7012,51.7235,51.6863,51.7235,58600.0
2012-02-28 15:15:00,69.55,69.72,69.53,69.71,81900.0,51.7235,51.8499,51.7086,51.8425,81900.0
2012-02-28 15:20:00,69.7,69.74,69.65,69.68,27100.0,51.8351,51.8648,51.7979,51.8202,27100.0
2012-02-28 15:25:00,69.68,69.68,69.58,69.67,73200.0,51.8202,51.8202,51.7458,51.8128,73200.0
2012-02-28 15:30:00,69.67,69.67,69.63,69.65,92000.0,51.8128,51.8128,51.783,51.7979,92000.0
2012-02-28 15:35:00,69.65,69.65,69.59,69.64,163100.0,51.7979,51.7979,51.7533,51.7904,163100.0
2012-02-28 15:40:00,69.64,69.97,69.62,69.91,153000.0,51.7904,52.0359,51.7756,51.9912,153000.0
2012-02-28 15:45:00,69.91,69.92,69.62,69.67,95000.0,51.9912,51.9987,51.7756,51.8128,95000.0
2012-02-28 15:50:00,69.68,69.71,69.63,69.69,172000.0,51.8202,51.8425,51.783,51.8276,172000.0
2012-02-28 15:55:00,69.69,69.7,69.57,69.57,264800.0,51.8276,51.8351,51.7384,51.7384,264800.0
2012-02-29 09:30:00,69.52,69.84,69.52,69.65,98800.0,51.7012,51.9392,51.7012,51.7979,98800.0
2012-02-29 09:35:00,69.7,69.75,69.31,69.38,55200.0,51.8351,51.8723,51.545,51.5971,55200.0
2012-02-29 09:40:00,69.38,69.64,69.38,69.54,72500.0,51.5971,51.7904,51.5971,51.7161,72500.0
2012-02-29 09:45:00,69.58,69.6,69.3,69.41,93500.0,51.7458,51.7607,51.5376,51.6194,93500.0
2012-02-29 09:50:00,69.41,69.5,69.35,69.46,48400.0,51.6194,51.6863,51.5748,51.6566,48400.0
2012-02-29 09:55:00,69.47,69.59,69.46,69.5,18900.0,51.664,51.7533,51.6566,51.6863,18900.0
2012-02-29 10:00:00,69.5,69.58,69.3,69.37,57300.0,51.6863,51.7458,51.5376,51.5897,57300.0
2012-02-29 10:05:00,69.37,69.52,69.34,69.51,53000.0,51.5897,51.7012,51.5673,51.6938,53000.0
2012-02-29 10:10:00,69.51,69.57,69.41,69.41,45700.0,51.6938,51.7384,51.6194,51.6194,45700.0
2012-02-29 10:15:00,69.41,69.5,69.39,69.5,18200.0,51.6194,51.6863,51.6045,51.6863,18200.0
2012-02-29 10:20:00,69.52,69.63,69.48,69.63,22200.0,51.7012,51.783,51.6715,51.783,22200.0
2012-02-29 10:25:00,69.62,69.66,69.44,69.47,23600.0,51.7756,51.8053,51.6417,51.664,23600.0
2012-02-29 10:30:00,69.47,69.49,69.4,69.46,15800.0,51.664,51.6789,51.612,51.6566,15800.0
2012-02-29 10:35:00,69.47,69.49,69.28,69.31,28400.0,51.664,51.6789,51.5227,51.545,28400.0
2012-02-29 10:40:00,69.31,69.31,69.17,69.27,23700.0,51.545,51.545,51.4409,51.5153,23700.0
2012-02-29 10:45:00,69.26,69.26,68.94,69.06,77200.0,51.5078,51.5078,51.2699,51.3591,77200.0
2012-02-29 10:50:00,69.09,69.11,68.88,68.9,85100.0,51.3814,51.3963,51.2252,51.2401,85100.0
2012-02-29 10:55:00,68.9,68.92,68.88,68.9,77400.0,51.2401,51.255,51.2252,51.2401,77400.0
2012-02-29 11:00:00,68.9,69.02,68.86,68.97,77200.0,51.2401,51.3294,51.2104,51.2922,77200.0
2012-02-29 11:05:00,68.98,68.98,68.87,68.89,57100.0,51.2996,51.2996,51.2178,51.2327,57100.0
2012-02-29 11:10:00,68.88,68.9,68.76,68.85,61900.0,51.2252,51.2401,51.136,51.2029,61900.0
2012-02-29 11:15:00,68.87,68.96,68.79,68.8,28000.0,51.2178,51.2847,51.1583,51.1658,28000.0
2012-02-29 11:20:00,68.81,68.81,68.59,68.7,84400.0,51.1732,51.1732,51.0096,51.0914,84400.0
2012-02-29 11:25:00,68.7,68.77,68.62,68.63,50800.0,51.0914,51.1434,51.0319,51.0393,50800.0
2012-02-29 11:30:00,68.63,68.74,68.61,68.73,62900.0,51.0393,51.1211,51.0244,51.1137,62900.0
2012-02-29 11:35:00,68.72,68.94,68.7,68.94,32000.0,51.1063,51.2699,51.0914,51.2699,32000.0
2012-02-29 11:40:00,68.94,69.08,68.93,68.98,35800.0,51.2699,51.374,51.2624,51.2996,35800.0
2012-02-29 11:45:00,68.95,69.19,68.95,69.15,32200.0,51.2773,51.4558,51.2773,51.426,32200.0
2012-02-29 11:50:00,69.16,69.21,69.12,69.13,27300.0,51.4335,51.4707,51.4037,51.4112,27300.0
2012-02-29 11:55:00,69.16,69.16,69.0,69.01,20400.0,51.4335,51.4335,51.3145,51.3219,20400.0
2012-02-29 12:00:00,69.01,69.1,69.0,69.06,47100.0,51.3219,51.3889,51.3145,51.3591,47100.0
2012-02-29 12:05:00,69.06,69.1,68.95,69.1,28400.0,51.3591,51.3889,51.2773,51.3889,28400.0
2012-02-29 12:10:00,69.1,69.18,69.05,69.14,57200.0,51.3889,51.4484,51.3517,51.4186,57200.0
2012-02-29 12:15:00,69.14,69.22,69.12,69.14,28800.0,51.4186,51.4781,51.4037,51.4186,28800.0
2012-02-29 12:20:00,69.13,69.18,69.07,69.08,51900.0,51.4112,51.4484,51.3665,51.374,51900.0
2012-02-29 12:25:00,69.09,69.19,69.09,69.18,16800.0,51.3814,51.4558,51.3814,51.4484,16800.0
2012-02-29 12:30:00,69.18,69.19,69.14,69.16,39300.0,51.4484,51.4558,51.4186,51.4335,39300.0
2012-02-29 12:35:00,69.17,69.25,69.17,69.2,60800.0,51.4409,51.5004,51.4409,51.4632,60800.0
2012-02-29 12:40:00,69.21,69.26,69.21,69.25,16800.0,51.4707,51.5078,51.4707,51.5004,16800.0
2012-02-29 12:45:00,69.25,69.28,69.15,69.15,16100.0,51.5004,51.5227,51.426,51.426,16100.0
2012-02-29 12:50:00,69.14,69.17,69.1,69.15,20400.0,51.4186,51.4409,51.3889,51.426,20400.0
2012-02-29 12:55:00,69.14,69.21,69.13,69.19,13200.0,51.4186,51.4707,51.4112,51.4558,13200.0
2012-02-29 13:00:00,69.19,69.24,69.18,69.19,12500.0,51.4558,51.493,51.4484,51.4558,12500.0
2012-02-29 13:05:00,69.19,69.24,69.18,69.23,23400.0,51.4558,51.493,51.4484,51.4855,23400.0
2012-02-29 13:10:00,69.23,69.29,69.16,69.16,26900.0,51.4855,51.5302,51.4335,51.4335,26900.0
2012-02-29 13:15:00,69.14,69.19,69.07,69.16,12400.0,51.4186,51.4558,51.3665,51.4335,12400.0
2012-02-29 13:20:00,69.14,69.28,69.12,69.26,14300.0,51.4186,51.5227,51.4037,51.5078,14300.0
2012-02-29 13:25:00,69.24,69.28,69.21,69.22,16300.0,51.493,51.5227,51.4707,51.4781,16300.0
2012-02-29 13:30:00,69.22,69.28,69.22,69.28,16900.0,51.4781,51.5227,51.4781,51.5227,16900.0
2012-02-29 13:35:00,69.27,69.27,69.16,69.19,17900.0,51.5153,51.5153,51.4335,51.4558,17900.0
2012-02-29 13:40:00,69.19,69.27,69.19,69.25,15100.0,51.4558,51.5153,51.4558,51.5004,15100.0
2012-02-29 13:45:00,69.25,69.29,69.21,69.29,14900.0,51.5004,51.5302,51.4707,51.5302,14900.0
2012-02-29 13:50:00,69.29,69.29,69.21,69.23,16000.0,51.5302,51.5302,51.4707,51.4855,16000.0
2012-02-29 13:55:00,69.24,69.3,69.24,69.25,21800.0,51.493,51.5376,51.493,51.5004,21800.0
2012-02-29 14:00:00,69.24,69.27,69.21,69.27,20600.0,51.493,51.5153,51.4707,51.5153,20600.0
2012-02-29 14:05:00,69.27,69.37,69.26,69.26,56900.0,51.5153,51.5897,51.5078,51.5078,56900.0
2012-02-29 14:10:00,69.26,69.3,69.23,69.24,26700.0,51.5078,51.5376,51.4855,51.493,26700.0
2012-02-29 14:15:00,69.25,69.26,69.14,69.26,31900.0,51.5004,51.5078,51.4186,51.5078,31900.0
2012-02-29 14:20:00,69.26,69.27,69.21,69.24,25500.0,51.5078,51.5153,51.4707,51.493,25500.0
2012-02-29 14:25:00,69.25,69.26,69.2,69.24,37900.0,51.5004,51.5078,51.4632,51.493,37900.0
2012-02-29 14:30:00,69.23,69.26,69.13,69.13,18100.0,51.4855,51.5078,51.4112,51.4112,18100.0
2012-02-29 14:35:00,69.13,69.26,69.13,69.23,35000.0,51.4112,51.5078,51.4112,51.4855,35000.0
2012-02-29 14:40:00,69.23,69.25,69.19,69.25,23400.0,51.4855,51.5004,51.4558,51.5004,23400.0
2012-02-29 14:45:00,69.25,69.26,69.18,69.25,22100.0,51.5004,51.5078,51.4484,51.5004,22100.0
2012-02-29 14:50:00,69.25,69.27,69.22,69.26,36300.0,51.5004,51.5153,51.4781,51.5078,36300.0
2012-02-29 14:55:00,69.26,69.27,69.12,69.15,22100.0,51.5078,51.5153,51.4037,51.426,22100.0
2012-02-29 15:00:00,69.15,69.17,69.05,69.15,30300.0,51.426,51.4409,51.3517,51.426,30300.0
2012-02-29 15:05:00,69.16,69.21,69.1,69.13,33100.0,51.4335,51.4707,51.3889,51.4112,33100.0
2012-02-29 15:10:00,69.13,69.2,69.09,69.12,49100.0,51.4112,51.4632,51.3814,51.4037,49100.0
2012-02-29 15:15:00,69.13,69.22,69.13,69.19,30800.0,51.4112,51.4781,51.4112,51.4558,30800.0
2012-02-29 15:20:00,69.19,69.2,69.12,69.18,53900.0,51.4558,51.4632,51.4037,51.4484,53900.0
2012-02-29 15:25:00,69.17,69.19,69.1,69.16,40600.0,51.4409,51.4558,51.3889,51.4335,40600.0
2012-02-29 15:30:00,69.16,69.17,69.1,69.17,44200.0,51.4335,51.4409,51.3889,51.4409,44200.0
2012-02-29 15:35:00,69.17,69.17,69.01,69.05,91800.0,51.4409,51.4409,51.3219,51.3517,91800.0
2012-02-29 15:40:00,69.05,69.08,68.99,69.03,118900.0,51.3517,51.374,51.3071,51.3368,118900.0
2012-02-29 15:45:00,69.03,69.11,69.03,69.09,139300.0,51.3368,51.3963,51.3368,51.3814,139300.0
2012-02-29 15:50:00,69.09,69.11,68.95,68.96,141100.0,51.3814,51.3963,51.2773,51.2847,141100.0
2012-02-29 15:55:00,68.96,68.98,68.86,68.89,287300.0,51.2847,51.2996,51.2104,51.2327,287300.0
2012-03-01 09:30:00,69.06,69.1,68.85,69.02,116100.0,51.3591,51.3889,51.2029,51.3294,116100.0
2012-03-01 09:35:00,69.02,69.05,68.63,68.64,64200.0,51.3294,51.3517,51.0393,51.0468,64200.0
2012-03-01 09:40:00,68.63,68.69,68.45,68.61,106000.0,51.0393,51.0839,50.9055,51.0244,106000.0
2012-03-01 09:45:00,68.62,68.87,68.62,68.79,73800.0,51.0319,51.2178,51.0319,51.1583,73800.0
2012-03-01 09:50:00,68.8,68.93,68.79,68.86,61900.0,51.1658,51.2624,51.1583,51.2104,61900.0
2012-03-01 09:55:00,68.87,68.94,68.81,68.91,44300.0,51.2178,51.2699,51.1732,51.2476,44300.0
2012-03-01 10:00:00,68.91,68.91,68.4,68.51,64400.0,51.2476,51.2476,50.8683,50.9501,64400.0
2012-03-01 10:05:00,68.53,68.63,68.46,68.56,50700.0,50.965,51.0393,50.9129,50.9873,50700.0
2012-03-01 10:10:00,68.6,68.95,68.59,68.79,71300.0,51.017,51.2773,51.0096,51.1583,71300.0
2012-03-01 10:15:00,68.79,68.84,68.73,68.77,34900.0,51.1583,51.1955,51.1137,51.1434,34900.0
2012-03-01 10:20:00,68.77,68.78,68.64,68.7,31000.0,51.1434,51.1509,51.0468,51.0914,31000.0
2012-03-01 10:25:00,68.7,68.7,68.64,68.67,36600.0,51.0914,51.0914,51.0468,51.0691,36600.0
2012-03-01 10:30:00,68.67,68.7,68.61,68.65,25000.0,51.0691,51.0914,51.0244,51.0542,25000.0
2012-03-01 10:35:00,68.64,68.66,68.58,68.58,22200.0,51.0468,51.0616,51.0021,51.0021,22200.0
2012-03-01 10:40:00,68.6,68.67,68.54,68.66,26500.0,51.017,51.0691,50.9724,51.0616,26500.0
2012-03-01 10:45:00,68.67,68.7,68.6,68.61,53800.0,51.0691,51.0914,51.017,51.0244,53800.0
2012-03-01 10:50:00,68.62,68.66,68.47,68.66,39400.0,51.0319,51.0616,50.9203,51.0616,39400.0
2012-03-01 10:55:00,68.65,68.78,68.63,68.73,23200.0,51.0542,51.1509,51.0393,51.1137,23200.0
2012-03-01 11:00:00,68.73,68.84,68.7,68.77,34000.0,51.1137,51.1955,51.0914,51.1434,34000.0
2012-03-01 11:05:00,68.78,68.8,68.69,68.7,37200.0,51.1509,51.1658,51.0839,51.0914,37200.0
2012-03-01 11:10:00,68.7,68.78,68.65,68.7,39900.0,51.0914,51.1509,51.0542,51.0914,39900.0
2012-03-01 11:15:00,68.7,68.84,68.67,68.76,23000.0,51.0914,51.1955,51.0691,51.136,23000.0
2012-03-01 11:20:00,68.74,68.82,68.74,68.8,14200.0,51.1211,51.1806,51.1211,51.1658,14200.0
2012-03-01 11:25:00,68.82,68.88,68.78,68.87,26100.0,51.1806,51.2252,51.1509,51.2178,26100.0
2012-03-01 11:30:00,68.85,68.94,68.81,68.83,23200.0,51.2029,51.2699,51.1732,51.1881,23200.0
2012-03-01 11:35:00,68.83,68.86,68.77,68.82,36200.0,51.1881,51.2104,51.1434,51.1806,36200.0
2012-03-01 11:40:00,68.83,68.92,68.83,68.89,24900.0,51.1881,51.255,51.1881,51.2327,24900.0
2012-03-01 11:45:00,68.89,68.9,68.83,68.87,22300.0,51.2327,51.2401,51.1881,51.2178,22300.0
2012-03-01 11:50:00,68.89,68.91,68.82,68.83,22600.0,51.2327,51.2476,51.1806,51.1881,22600.0
2012-03-01 11:55:00,68.82,68.86,68.8,68.83,27900.0,51.1806,51.2104,51.1658,51.1881,27900.0
2012-03-01 12:00:00,68.8,68.92,68.74,68.91,30900.0,51.1658,51.255,51.1211,51.2476,30900.0
2012-03-01 12:05:00,68.91,68.93,68.83,68.93,24200.0,51.2476,51.2624,51.1881,51.2624,24200.0
2012-03-01 12:10:00,68.94,69.04,68.94,69.03,14600.0,51.2699,51.3442,51.2699,51.3368,14600.0
2012-03-01 12:15:00,69.04,69.06,68.99,69.03,16600.0,51.3442,51.3591,51.3071,51.3368,16600.0
2012-03-01 12:20:00,69.03,69.15,68.98,69.05,31900.0,51.3368,51.426,51.2996,51.3517,31900.0
2012-03-01 12:25:00,69.05,69.07,68.97,68.98,21300.0,51.3517,51.3665,51.2922,51.2996,21300.0
2012-03-01 12:30:00,68.99,69.01,68.97,68.98,13000.0,51.3071,51.3219,51.2922,51.2996,13000.0
2012-03-01 12:35:00,68.99,69.02,68.97,68.98,13000.0,51.3071,51.3294,51.2922,51.2996,13000.0
2012-03-01 12:40:00,68.99,69.01,68.93,68.96,16100.0,51.3071,51.3219,51.2624,51.2847,16100.0
2012-03-01 12:45:00,68.98,69.05,68.94,68.98,18700.0,51.2996,51.3517,51.2699,51.2996,18700.0
2012-03-01 12:50:00,68.97,69.02,68.94,69.01,11400.0,51.2922,51.3294,51.2699,51.3219,11400.0
2012-03-01 12:55:00,69.02,69.03,68.93,68.94,12800.0,51.3294,51.3368,51.2624,51.2699,12800.0
2012-03-01 13:00:00,68.93,68.97,68.82,68.82,42500.0,51.2624,51.2922,51.1806,51.1806,42500.0
2012-03-01 13:05:00,68.84,68.97,68.82,68.96,15900.0,51.1955,51.2922,51.1806,51.2847,15900.0
2012-03-01 13:10:00,68.97,68.99,68.87,68.9,23500.0,51.2922,51.3071,51.2178,51.2401,23500.0
2012-03-01 13:15:00,68.91,69.0,68.89,69.0,12700.0,51.2476,51.3145,51.2327,51.3145,12700.0
2012-03-01 13:20:00,69.0,69.11,69.0,69.06,22100.0,51.3145,51.3963,51.3145,51.3591,22100.0
2012-03-01 13:25:00,69.06,69.15,69.06,69.09,16600.0,51.3591,51.426,51.3591,51.3814,16600.0
2012-03-01 13:30:00,69.1,69.18,69.09,69.15,12500.0,51.3889,51.4484,51.3814,51.426,12500.0
2012-03-01 13:35:00,69.16,69.2,69.13,69.17,15000.0,51.4335,51.4632,51.4112,51.4409,15000.0
2012-03-01 13:40:00,69.16,69.21,69.1,69.13,16100.0,51.4335,51.4707,51.3889,51.4112,16100.0
2012-03-01 13:45:00,69.12,69.18,69.11,69.12,22300.0,51.4037,51.4484,51.3963,51.4037,22300.0
2012-03-01 13:50:00,69.12,69.15,69.09,69.11,17300.0,51.4037,51.426,51.3814,51.3963,17300.0
2012-03-01 13:55:00,69.11,69.13,69.09,69.11,22000.0,51.3963,51.4112,51.3814,51.3963,22000.0
2012-03-01 14:00:00,69.11,69.23,69.1,69.23,17500.0,51.3963,51.4855,51.3889,51.4855,17500.0
2012-03-01 14:05:00,69.23,69.33,69.22,69.33,29100.0,51.4855,51.5599,51.4781,51.5599,29100.0
2012-03-01 14:10:00,69.33,69.34,69.19,69.2,40200.0,51.5599,51.5673,51.4558,51.4632,40200.0
2012-03-01 14:15:00,69.2,69.23,69.15,69.2,26000.0,51.4632,51.4855,51.426,51.4632,26000.0
2012-03-01 14:20:00,69.2,69.21,69.0,69.01,29400.0,51.4632,51.4707,51.3145,51.3219,29400.0
2012-03-01 14:25:00,69.0,69.03,68.98,68.99,22900.0,51.3145,51.3368,51.2996,51.3071,22900.0
2012-03-01 14:30:00,68.99,69.06,68.97,69.01,30200.0,51.3071,51.3591,51.2922,51.3219,30200.0
2012-03-01 14:35:00,69.02,69.07,69.0,69.01,25100.0,51.3294,51.3665,51.3145,51.3219,25100.0
2012-03-01 14:40:00,69.01,69.01,68.94,69.01,24300.0,51.3219,51.3219,51.2699,51.3219,24300.0
2012-03-01 14:45:00,69.02,69.02,68.88,68.88,23300.0,51.3294,51.3294,51.2252,51.2252,23300.0
2012-03-01 14:50:00,68.89,68.92,68.85,68.92,29400.0,51.2327,51.255,51.2029,51.255,29400.0
2012-03-01 14:55:00,68.92,69.03,68.92,69.03,36800.0,51.255,51.3368,51.255,51.3368,36800.0
2012-03-01 15:00:00,69.02,69.1,69.01,69.02,26800.0,51.3294,51.3889,51.3219,51.3294,26800.0
2012-03-01 15:05:00,69.01,69.06,69.0,69.01,35800.0,51.3219,51.3591,51.3145,51.3219,35800.0
2012-03-01 15:10:00,69.0,69.08,69.0,69.01,44500.0,51.3145,51.374,51.3145,51.3219,44500.0
2012-03-01 15:15:00,69.01,69.01,68.81,68.83,26500.0,51.3219,51.3219,51.1732,51.1881,26500.0
2012-03-01 15:20:00,68.82,68.89,68.8,68.84,45800.0,51.1806,51.2327,51.1658,51.1955,45800.0
2012-03-01 15:25:00,68.84,68.97,68.83,68.97,25500.0,51.1955,51.2922,51.1881,51.2922,25500.0
2012-03-01 15:30:00,68.96,68.96,68.7,68.78,68000.0,51.2847,51.2847,51.0914,51.1509,68000.0
2012-03-01 15:35:00,68.8,68.81,68.66,68.71,53600.0,51.1658,51.1732,51.0616,51.0988,53600.0
2012-03-01 15:40:00,68.71,68.89,68.7,68.85,59800.0,51.0988,51.2327,51.0914,51.2029,59800.0
2012-03-01 15:45:00,68.87,68.94,68.87,68.92,51400.0,51.2178,51.2699,51.2178,51.255,51400.0
2012-03-01 15:50:00,68.94,69.01,68.88,69.01,62800.0,51.2699,51.3219,51.2252,51.3219,62800.0
2012-03-01 15:55:00,69.01,69.02,68.9,68.96,85100.0,51.3219,51.3294,51.2401,51.2847,85100.0
2012-03-02 09:30:00,68.87,69.12,68.63,69.05,42500.0,51.2178,51.4037,51.0393,51.3517,42500.0
2012-03-02 09:35:00,69.05,69.37,68.87,69.16,70100.0,51.3517,51.5897,51.2178,51.4335,70100.0
2012-03-02 09:40:00,69.13,69.13,68.86,68.88,34900.0,51.4112,51.4112,51.2104,51.2252,34900.0
2012-03-02 09:45:00,68.86,68.95,68.65,68.8,93200.0,51.2104,51.2773,51.0542,51.1658,93200.0
2012-03-02 09:50:00,68.8,68.85,68.6,68.83,90900.0,51.1658,51.2029,51.017,51.1881,90900.0
2012-03-02 09:55:00,68.83,68.83,68.55,68.56,37300.0,51.1881,51.1881,50.9798,50.9873,37300.0
2012-03-02 10:00:00,68.56,68.67,68.43,68.44,63600.0,50.9873,51.0691,50.8906,50.898,63600.0
2012-03-02 10:05:00,68.44,68.54,68.38,68.4,92100.0,50.898,50.9724,50.8534,50.8683,92100.0
2012-03-02 10:10:00,68.41,68.56,68.32,68.46,60900.0,50.8757,50.9873,50.8088,50.9129,60900.0
2012-03-02 10:15:00,68.46,68.57,68.46,68.51,40900.0,50.9129,50.9947,50.9129,50.9501,40900.0
2012-03-02 10:20:00,68.49,68.51,68.4,68.49,29700.0,50.9352,50.9501,50.8683,50.9352,29700.0
2012-03-02 10:25:00,68.48,68.6,68.48,68.57,31000.0,50.9278,51.017,50.9278,50.9947,31000.0
2012-03-02 10:30:00,68.56,68.57,68.4,68.41,55700.0,50.9873,50.9947,50.8683,50.8757,55700.0
2012-03-02 10:35:00,68.42,68.56,68.41,68.53,38500.0,50.8831,50.9873,50.8757,50.965,38500.0
2012-03-02 10:40:00,68.52,68.58,68.51,68.51,66200.0,50.9575,51.0021,50.9501,50.9501,66200.0
2012-03-02 10:45:00,68.51,68.56,68.46,68.53,56800.0,50.9501,50.9873,50.9129,50.965,56800.0
2012-03-02 10:50:00,68.52,68.54,68.46,68.49,28600.0,50.9575,50.9724,50.9129,50.9352,28600.0
2012-03-02 10:55:00,68.5,68.53,68.35,68.35,42300.0,50.9426,50.965,50.8311,50.8311,42300.0
2012-03-02 11:00:00,68.37,68.45,68.26,68.3,55100.0,50.846,50.9055,50.7642,50.7939,55100.0
2012-03-02 11:05:00,68.3,68.3,67.86,67.94,244800.0,50.7939,50.7939,50.4667,50.5262,244800.0
2012-03-02 11:10:00,67.96,68.02,67.85,67.96,52700.0,50.5411,50.5857,50.4592,50.5411,52700.0
2012-03-02 11:15:00,67.95,67.97,67.85,67.91,39400.0,50.5336,50.5485,50.4592,50.5039,39400.0
2012-03-02 11:20:00,67.92,68.01,67.8,67.94,45500.0,50.5113,50.5782,50.4221,50.5262,45500.0
2012-03-02 11:25:00,67.92,68.02,67.86,67.95,30200.0,50.5113,50.5857,50.4667,50.5336,30200.0
2012-03-02 11:30:00,67.94,68.08,67.94,68.04,36100.0,50.5262,50.6303,50.5262,50.6005,36100.0
2012-03-02 11:35:00,68.03,68.11,67.98,68.07,108000.0,50.5931,50.6526,50.5559,50.6229,108000.0
2012-03-02 11:40:00,68.07,68.16,68.05,68.1,124000.0,50.6229,50.6898,50.608,50.6452,124000.0
2012-03-02 11:45:00,68.12,68.16,68.07,68.11,52800.0,50.66,50.6898,50.6229,50.6526,52800.0
2012-03-02 11:50:00,68.12,68.16,68.06,68.09,38400.0,50.66,50.6898,50.6154,50.6377,38400.0
2012-03-02 11:55:00,68.12,68.2,68.08,68.09,18200.0,50.66,50.7195,50.6303,50.6377,18200.0
2012-03-02 12:00:00,68.1,68.18,68.07,68.16,36600.0,50.6452,50.7047,50.6229,50.6898,36600.0
2012-03-02 12:05:00,68.14,68.15,68.09,68.13,31300.0,50.6749,50.6824,50.6377,50.6675,31300.0
2012-03-02 12:10:00,68.14,68.14,68.08,68.1,23800.0,50.6749,50.6749,50.6303,50.6452,23800.0
2012-03-02 12:15:00,68.09,68.1,68.02,68.09,93500.0,50.6377,50.6452,50.5857,50.6377,93500.0
2012-03-02 12:20:00,68.1,68.12,68.07,68.09,48300.0,50.6452,50.66,50.6229,50.6377,48300.0
2012-03-02 12:25:00,68.1,68.11,68.04,68.06,29700.0,50.6452,50.6526,50.6005,50.6154,29700.0
2012-03-02 12:30:00,68.07,68.12,68.05,68.05,37900.0,50.6229,50.66,50.608,50.608,37900.0
2012-03-02 12:35:00,68.06,68.11,68.05,68.09,27100.0,50.6154,50.6526,50.608,50.6377,27100.0
2012-03-02 12:40:00,68.09,68.09,68.0,68.01,25400.0,50.6377,50.6377,50.5708,50.5782,25400.0
2012-03-02 12:45:00,68.0,68.01,67.92,68.0,33500.0,50.5708,50.5782,50.5113,50.5708,33500.0
2012-03-02 12:50:00,68.0,68.01,67.97,67.97,25800.0,50.5708,50.5782,50.5485,50.5485,25800.0
2012-03-02 12:55:00,67.97,68.01,67.94,67.98,20600.0,50.5485,50.5782,50.5262,50.5559,20600.0
2012-03-02 13:00:00,67.95,68.02,67.94,68.02,12200.0,50.5336,50.5857,50.5262,50.5857,12200.0
2012-03-02 13:05:00,68.03,68.03,67.92,68.01,11600.0,50.5931,50.5931,50.5113,50.5782,11600.0
2012-03-02 13:10:00,68.0,68.02,67.87,67.89,22300.0,50.5708,50.5857,50.4741,50.489,22300.0
2012-03-02 13:15:00,67.9,68.01,67.9,68.0,17900.0,50.4964,50.5782,50.4964,50.5708,17900.0
2012-03-02 13:20:00,67.99,67.99,67.94,67.96,9700.0,50.5634,50.5634,50.5262,50.5411,9700.0
2012-03-02 13:25:00,67.97,68.03,67.97,68.01,17500.0,50.5485,50.5931,50.5485,50.5782,17500.0
2012-03-02 13:30:00,68.02,68.1,68.0,68.1,29000.0,50.5857,50.6452,50.5708,50.6452,29000.0
2012-03-02 13:35:00,68.1,68.11,68.04,68.05,31300.0,50.6452,50.6526,50.6005,50.608,31300.0
2012-03-02 13:40:00,68.06,68.13,68.06,68.13,19700.0,50.6154,50.6675,50.6154,50.6675,19700.0
2012-03-02 13:45:00,68.14,68.15,68.04,68.12,28500.0,50.6749,50.6824,50.6005,50.66,28500.0
2012-03-02 13:50:00,68.12,68.16,68.11,68.16,12700.0,50.66,50.6898,50.6526,50.6898,12700.0
2012-03-02 13:55:00,68.15,68.15,68.07,68.08,29100.0,50.6824,50.6824,50.6229,50.6303,29100.0
2012-03-02 14:00:00,68.07,68.09,68.04,68.08,19200.0,50.6229,50.6377,50.6005,50.6303,19200.0
2012-03-02 14:05:00,68.09,68.14,68.0,68.03,56600.0,50.6377,50.6749,50.5708,50.5931,56600.0
2012-03-02 14:10:00,68.03,68.11,68.0,68.11,12100.0,50.5931,50.6526,50.5708,50.6526,12100.0
2012-03-02 14:15:00,68.11,68.13,68.06,68.07,24000.0,50.6526,50.6675,50.6154,50.6229,24000.0
2012-03-02 14:20:00,68.07,68.07,67.95,67.98,23200.0,50.6229,50.6229,50.5336,50.5559,23200.0
2012-03-02 14:25:00,67.99,68.01,67.97,68.0,18900.0,50.5634,50.5782,50.5485,50.5708,18900.0
2012-03-02 14:30:00,68.0,68.03,67.97,68.01,16400.0,50.5708,50.5931,50.5485,50.5782,16400.0
2012-03-02 14:35:00,68.0,68.01,67.99,68.0,14800.0,50.5708,50.5782,50.5634,50.5708,14800.0
2012-03-02 14:40:00,67.99,68.0,67.98,68.0,28100.0,50.5634,50.5708,50.5559,50.5708,28100.0
2012-03-02 14:45:00,68.0,68.03,67.98,68.01,23200.0,50.5708,50.5931,50.5559,50.5782,23200.0
2012-03-02 14:50:00,68.01,68.09,67.99,68.09,29400.0,50.5782,50.6377,50.5634,50.6377,29400.0
2012-03-02 14:55:00,68.08,68.18,68.08,68.18,36400.0,50.6303,50.7047,50.6303,50.7047,36400.0
2012-03-02 15:00:00,68.18,68.25,68.16,68.16,17800.0,50.7047,50.7567,50.6898,50.6898,17800.0
2012-03-02 15:05:00,68.16,68.2,68.12,68.2,23800.0,50.6898,50.7195,50.66,50.7195,23800.0
2012-03-02 15:10:00,68.2,68.23,68.16,68.22,17900.0,50.7195,50.7418,50.6898,50.7344,17900.0
2012-03-02 15:15:00,68.22,68.24,68.15,68.15,24200.0,50.7344,50.7493,50.6824,50.6824,24200.0
2012-03-02 15:20:00,68.15,68.22,68.15,68.17,24400.0,50.6824,50.7344,50.6824,50.6972,24400.0
2012-03-02 15:25:00,68.17,68.25,68.17,68.25,18700.0,50.6972,50.7567,50.6972,50.7567,18700.0
2012-03-02 15:30:00,68.26,68.32,68.26,68.29,39700.0,50.7642,50.8088,50.7642,50.7865,39700.0
2012-03-02 15:35:00,68.28,68.28,68.12,68.12,34100.0,50.779,50.779,50.66,50.66,34100.0
2012-03-02 15:40:00,68.14,68.17,68.08,68.15,72900.0,50.6749,50.6972,50.6303,50.6824,72900.0
2012-03-02 15:45:00,68.15,68.2,68.12,68.18,38900.0,50.6824,50.7195,50.66,50.7047,38900.0
2012-03-02 15:50:00,68.16,68.16,68.0,68.06,71800.0,50.6898,50.6898,50.5708,50.6154,71800.0
2012-03-02 15:55:00,68.06,68.13,68.02,68.09,97600.0,50.6154,50.6675,50.5857,50.6377,97600.0
2012-03-05 09:30:00,68.08,68.1,67.8,67.99,42600.0,50.6303,50.6452,50.4221,50.5634,42600.0
2012-03-05 09:35:00,68.02,68.12,67.95,68.06,20400.0,50.5857,50.66,50.5336,50.6154,20400.0
2012-03-05 09:40:00,68.07,68.24,68.05,68.12,32800.0,50.6229,50.7493,50.608,50.66,32800.0
2012-03-05 09:45:00,68.11,68.21,68.03,68.2,37000.0,50.6526,50.727,50.5931,50.7195,37000.0
2012-03-05 09:50:00,68.21,68.42,68.21,68.42,64500.0,50.727,50.8831,50.727,50.8831,64500.0
2012-03-05 09:55:00,68.41,68.56,68.4,68.56,44500.0,50.8757,50.9873,50.8683,50.9873,44500.0
2012-03-05 10:00:00,68.57,68.75,68.47,68.59,49400.0,50.9947,51.1286,50.9203,51.0096,49400.0
2012-03-05 10:05:00,68.59,68.61,68.35,68.45,38100.0,51.0096,51.0244,50.8311,50.9055,38100.0
2012-03-05 10:10:00,68.45,68.47,68.29,68.35,32900.0,50.9055,50.9203,50.7865,50.8311,32900.0
2012-03-05 10:15:00,68.37,68.4,68.24,68.31,20800.0,50.846,50.8683,50.7493,50.8013,20800.0
2012-03-05 10:20:00,68.31,68.31,68.0,68.0,53900.0,50.8013,50.8013,50.5708,50.5708,53900.0
2012-03-05 10:25:00,68.0,68.06,67.9,68.01,23500.0,50.5708,50.6154,50.4964,50.5782,23500.0
2012-03-05 10:30:00,68.0,68.05,67.94,67.94,35700.0,50.5708,50.608,50.5262,50.5262,35700.0
2012-03-05 10:35:00,67.92,67.94,67.8,67.83,42900.0,50.5113,50.5262,50.4221,50.4444,42900.0
2012-03-05 10:40:00,67.83,67.94,67.74,67.76,48200.0,50.4444,50.5262,50.3774,50.3923,48200.0
2012-03-05 10:45:00,67.76,67.97,67.74,67.95,29400.0,50.3923,50.5485,50.3774,50.5336,29400.0
2012-03-05 10:50:00,67.96,67.97,67.89,67.89,21000.0,50.5411,50.5485,50.489,50.489,21000.0
2012-03-05 10:55:00,67.89,67.96,67.79,67.94,26800.0,50.489,50.5411,50.4146,50.5262,26800.0
2012-03-05 11:00:00,67.95,67.96,67.71,67.72,29000.0,50.5336,50.5411,50.3551,50.3626,29000.0
2012-03-05 11:05:00,67.73,67.86,67.71,67.78,28600.0,50.37,50.4667,50.3551,50.4072,28600.0
2012-03-05 11:10:00,67.81,67.9,67.77,67.79,21700.0,50.4295,50.4964,50.3998,50.4146,21700.0
2012-03-05 11:15:00,67.77,67.77,67.53,67.56,59500.0,50.3998,50.3998,50.2213,50.2436,59500.0
2012-03-05 11:20:00,67.57,67.57,67.38,67.41,76200.0,50.251,50.251,50.1097,50.132,76200.0
2012-03-05 11:25:00,67.4,67.41,67.14,67.23,104300.0,50.1246,50.132,49.9312,49.9982,104300.0
2012-03-05 11:30:00,67.24,67.3,67.14,67.14,76700.0,50.0056,50.0502,49.9312,49.9312,76700.0
2012-03-05 11:35:00,67.14,67.28,67.12,67.25,55400.0,49.9312,50.0353,49.9164,50.013,55400.0
2012-03-05 11:40:00,67.25,67.3,67.09,67.13,61100.0,50.013,50.0502,49.894,49.9238,61100.0
2012-03-05 11:45:00,67.15,67.22,67.14,67.17,49900.0,49.9387,49.9907,49.9312,49.9535,49900.0
2012-03-05 11:50:00,67.19,67.22,67.0,67.03,101700.0,49.9684,49.9907,49.8271,49.8494,101700.0
2012-03-05 11:55:00,67.02,67.05,66.94,66.98,122800.0,49.842,49.8643,49.7825,49.8122,122800.0
2012-03-05 12:00:00,66.98,67.2,66.98,67.12,79200.0,49.8122,49.9758,49.8122,49.9164,79200.0
2012-03-05 12:05:00,67.12,67.18,67.04,67.13,41100.0,49.9164,49.961,49.8569,49.9238,41100.0
2012-03-05 12:10:00,67.11,67.24,67.06,67.24,24400.0,49.9089,50.0056,49.8717,50.0056,24400.0
2012-03-05 12:15:00,67.23,67.34,67.19,67.32,18800.0,49.9982,50.08,49.9684,50.0651,18800.0
2012-03-05 12:20:00,67.32,67.36,67.14,67.16,36900.0,50.0651,50.0948,49.9312,49.9461,36900.0
2012-03-05 12:25:00,67.16,67.26,67.11,67.26,26300.0,49.9461,50.0205,49.9089,50.0205,26300.0
2012-03-05 12:30:00,67.26,67.27,67.18,67.19,34000.0,50.0205,50.0279,49.961,49.9684,34000.0
2012-03-05 12:35:00,67.19,67.19,67.02,67.1,58800.0,49.9684,49.9684,49.842,49.9015,58800.0
2012-03-05 12:40:00,67.08,67.19,67.07,67.14,25500.0,49.8866,49.9684,49.8792,49.9312,25500.0
2012-03-05 12:45:00,67.14,67.23,67.08,67.11,58800.0,49.9312,49.9982,49.8866,49.9089,58800.0
2012-03-05 12:50:00,67.1,67.1,66.97,66.98,16400.0,49.9015,49.9015,49.8048,49.8122,16400.0
2012-03-05 12:55:00,66.97,67.03,66.91,66.99,27900.0,49.8048,49.8494,49.7602,49.8197,27900.0
2012-03-05 13:00:00,66.99,67.1,66.97,67.1,17900.0,49.8197,49.9015,49.8048,49.9015,17900.0
2012-03-05 13:05:00,67.1,67.24,67.09,67.2,23900.0,49.9015,50.0056,49.894,49.9758,23900.0
2012-03-05 13:10:00,67.2,67.3,67.2,67.27,14300.0,49.9758,50.0502,49.9758,50.0279,14300.0
2012-03-05 13:15:00,67.27,67.36,67.27,67.29,20500.0,50.0279,50.0948,50.0279,50.0428,20500.0
2012-03-05 13:20:00,67.26,67.4,67.25,67.4,18600.0,50.0205,50.1246,50.013,50.1246,18600.0
2012-03-05 13:25:00,67.4,67.41,67.3,67.32,30400.0,50.1246,50.132,50.0502,50.0651,30400.0
2012-03-05 13:30:00,67.3,67.32,67.2,67.25,48300.0,50.0502,50.0651,49.9758,50.013,48300.0
2012-03-05 13:35:00,67.25,67.37,67.22,67.37,27000.0,50.013,50.1023,49.9907,50.1023,27000.0
2012-03-05 13:40:00,67.38,67.46,67.36,67.45,23400.0,50.1097,50.1692,50.0948,50.1618,23400.0
2012-03-05 13:45:00,67.46,67.46,67.41,67.41,13800.0,50.1692,50.1692,50.132,50.132,13800.0
2012-03-05 13:50:00,67.4,67.4,67.24,67.33,13600.0,50.1246,50.1246,50.0056,50.0725,13600.0
2012-03-05 13:55:00,67.33,67.41,67.3,67.34,10300.0,50.0725,50.132,50.0502,50.08,10300.0
2012-03-05 14:00:00,67.33,67.42,67.33,67.37,14500.0,50.0725,50.1395,50.0725,50.1023,14500.0
2012-03-05 14:05:00,67.37,67.43,67.36,67.4,33700.0,50.1023,50.1469,50.0948,50.1246,33700.0
2012-03-05 14:10:00,67.38,67.41,67.3,67.39,21400.0,50.1097,50.132,50.0502,50.1171,21400.0
2012-03-05 14:15:00,67.39,67.44,67.33,67.33,23500.0,50.1171,50.1543,50.0725,50.0725,23500.0
2012-03-05 14:20:00,67.35,67.42,67.33,67.33,18200.0,50.0874,50.1395,50.0725,50.0725,18200.0
2012-03-05 14:25:00,67.35,67.49,67.35,67.49,39600.0,50.0874,50.1915,50.0874,50.1915,39600.0
2012-03-05 14:30:00,67.49,67.59,67.45,67.53,34300.0,50.1915,50.2659,50.1618,50.2213,34300.0
2012-03-05 14:35:00,67.55,67.62,67.54,67.62,15300.0,50.2361,50.2882,50.2287,50.2882,15300.0
2012-03-05 14:40:00,67.61,67.67,67.56,67.56,15300.0,50.2808,50.3254,50.2436,50.2436,15300.0
2012-03-05 14:45:00,67.57,67.67,67.56,67.64,34100.0,50.251,50.3254,50.2436,50.3031,34100.0
2012-03-05 14:50:00,67.64,67.7,67.63,67.66,37100.0,50.3031,50.3477,50.2956,50.3179,37100.0
2012-03-05 14:55:00,67.66,67.72,67.63,67.69,20500.0,50.3179,50.3626,50.2956,50.3403,20500.0
2012-03-05 15:00:00,67.7,67.75,67.69,67.73,23100.0,50.3477,50.3849,50.3403,50.37,23100.0
2012-03-05 15:05:00,67.72,67.73,67.64,67.7,21400.0,50.3626,50.37,50.3031,50.3477,21400.0
2012-03-05 15:10:00,67.7,67.72,67.68,67.69,22500.0,50.3477,50.3626,50.3328,50.3403,22500.0
2012-03-05 15:15:00,67.69,67.7,67.66,67.68,27900.0,50.3403,50.3477,50.3179,50.3328,27900.0
2012-03-05 15:20:00,67.69,67.85,67.69,67.85,42900.0,50.3403,50.4592,50.3403,50.4592,42900.0
2012-03-05 15:25:00,67.85,67.85,67.77,67.78,44700.0,50.4592,50.4592,50.3998,50.4072,44700.0
2012-03-05 15:30:00,67.78,67.82,67.77,67.8,34300.0,50.4072,50.4369,50.3998,50.4221,34300.0
2012-03-05 15:35:00,67.81,67.84,67.75,67.8,40500.0,50.4295,50.4518,50.3849,50.4221,40500.0
2012-03-05 15:40:00,67.8,67.82,67.71,67.72,43100.0,50.4221,50.4369,50.3551,50.3626,43100.0
2012-03-05 15:45:00,67.72,67.81,67.71,67.74,63900.0,50.3626,50.4295,50.3551,50.3774,63900.0
2012-03-05 15:50:00,67.74,67.81,67.7,67.74,65800.0,50.3774,50.4295,50.3477,50.3774,65800.0
2012-03-05 15:55:00,67.75,67.75,67.62,67.66,195100.0,50.3849,50.3849,50.2882,50.3179,195100.0
2012-03-06 09:30:00,66.8,66.8,66.05,66.07,180800.0,49.6784,49.6784,49.1206,49.1355,180800.0
2012-03-06 09:35:00,66.1,66.1,65.75,65.75,151200.0,49.1578,49.1578,48.8975,48.8975,151200.0
2012-03-06 09:40:00,65.73,65.84,65.61,65.64,143500.0,48.8826,48.9644,48.7934,48.8157,143500.0
2012-03-06 09:45:00,65.64,65.8,65.56,65.71,81500.0,48.8157,48.9347,48.7562,48.8678,81500.0
2012-03-06 09:50:00,65.71,65.83,65.53,65.69,88900.0,48.8678,48.957,48.7339,48.8529,88900.0
2012-03-06 09:55:00,65.69,65.75,65.52,65.56,91000.0,48.8529,48.8975,48.7265,48.7562,91000.0
2012-03-06 10:00:00,65.55,65.81,65.5,65.56,103400.0,48.7488,48.9421,48.7116,48.7562,103400.0
2012-03-06 10:05:00,65.56,65.7,65.5,65.6,125400.0,48.7562,48.8603,48.7116,48.7859,125400.0
2012-03-06 10:10:00,65.63,65.63,65.5,65.53,84800.0,48.8083,48.8083,48.7116,48.7339,84800.0
2012-03-06 10:15:00,65.52,65.79,65.43,65.79,102200.0,48.7265,48.9272,48.6595,48.9272,102200.0
2012-03-06 10:20:00,65.78,65.83,65.7,65.83,62800.0,48.9198,48.957,48.8603,48.957,62800.0
2012-03-06 10:25:00,65.81,65.94,65.8,65.8,41100.0,48.9421,49.0388,48.9347,48.9347,41100.0
2012-03-06 10:30:00,65.8,65.82,65.73,65.8,68900.0,48.9347,48.9496,48.8826,48.9347,68900.0
2012-03-06 10:35:00,65.8,65.83,65.72,65.72,86900.0,48.9347,48.957,48.8752,48.8752,86900.0
2012-03-06 10:40:00,65.72,65.99,65.69,65.97,94900.0,48.8752,49.076,48.8529,49.0611,94900.0
2012-03-06 10:45:00,65.98,65.98,65.79,65.84,146200.0,49.0685,49.0685,48.9272,48.9644,146200.0
2012-03-06 10:50:00,65.82,65.95,65.8,65.94,111200.0,48.9496,49.0462,48.9347,49.0388,111200.0
2012-03-06 10:55:00,65.94,65.95,65.85,65.89,119800.0,49.0388,49.0462,48.9719,49.0016,119800.0
2012-03-06 11:00:00,65.9,66.1,65.87,65.97,143100.0,49.0091,49.1578,48.9867,49.0611,143100.0
2012-03-06 11:05:00,65.97,65.98,65.77,65.82,95900.0,49.0611,49.0685,48.9124,48.9496,95900.0
2012-03-06 11:10:00,65.83,65.83,65.76,65.78,55700.0,48.957,48.957,48.9049,48.9198,55700.0
2012-03-06 11:15:00,65.79,65.88,65.78,65.83,62500.0,48.9272,48.9942,48.9198,48.957,62500.0
2012-03-06 11:20:00,65.82,65.83,65.56,65.57,121100.0,48.9496,48.957,48.7562,48.7636,121100.0
2012-03-06 11:25:00,65.57,65.62,65.46,65.58,243100.0,48.7636,48.8008,48.6818,48.7711,243100.0
2012-03-06 11:30:00,65.57,65.63,65.51,65.63,86600.0,48.7636,48.8083,48.719,48.8083,86600.0
2012-03-06 11:35:00,65.63,65.66,65.6,65.66,98000.0,48.8083,48.8306,48.7859,48.8306,98000.0
2012-03-06 11:40:00,65.66,65.68,65.62,65.64,87000.0,48.8306,48.8454,48.8008,48.8157,87000.0
2012-03-06 11:45:00,65.62,65.63,65.55,65.57,176300.0,48.8008,48.8083,48.7488,48.7636,176300.0
2012-03-06 11:50:00,65.57,65.73,65.56,65.69,70900.0,48.7636,48.8826,48.7562,48.8529,70900.0
2012-03-06 11:55:00,65.69,65.77,65.66,65.75,38300.0,48.8529,48.9124,48.8306,48.8975,38300.0
2012-03-06 12:00:00,65.75,65.9,65.75,65.86,36000.0,48.8975,49.0091,48.8975,48.9793,36000.0
2012-03-06 12:05:00,65.87,65.94,65.85,65.93,29500.0,48.9867,49.0388,48.9719,49.0314,29500.0
2012-03-06 12:10:00,65.93,65.97,65.91,65.96,30500.0,49.0314,49.0611,49.0165,49.0537,30500.0
2012-03-06 12:15:00,65.97,65.98,65.91,65.92,62900.0,49.0611,49.0685,49.0165,49.0239,62900.0
2012-03-06 12:20:00,65.93,66.06,65.93,66.01,50500.0,49.0314,49.128,49.0314,49.0909,50500.0
2012-03-06 12:25:00,66.01,66.04,65.97,66.03,19100.0,49.0909,49.1132,49.0611,49.1057,19100.0
2012-03-06 12:30:00,66.04,66.09,65.98,66.0,57500.0,49.1132,49.1504,49.0685,49.0834,57500.0
2012-03-06 12:35:00,66.0,66.0,65.93,66.0,57600.0,49.0834,49.0834,49.0314,49.0834,57600.0
2012-03-06 12:40:00,66.0,66.0,65.85,65.9,71800.0,49.0834,49.0834,48.9719,49.0091,71800.0
2012-03-06 12:45:00,65.9,65.92,65.8,65.83,61200.0,49.0091,49.0239,48.9347,48.957,61200.0
2012-03-06 12:50:00,65.82,65.87,65.8,65.84,56700.0,48.9496,48.9867,48.9347,48.9644,56700.0
2012-03-06 12:55:00,65.84,65.84,65.74,65.79,59700.0,48.9644,48.9644,48.8901,48.9272,59700.0
2012-03-06 13:00:00,65.8,65.87,65.73,65.87,31400.0,48.9347,48.9867,48.8826,48.9867,31400.0
2012-03-06 13:05:00,65.87,65.91,65.77,65.77,29800.0,48.9867,49.0165,48.9124,48.9124,29800.0
2012-03-06 13:10:00,65.79,65.79,65.6,65.6,27300.0,48.9272,48.9272,48.7859,48.7859,27300.0
2012-03-06 13:15:00,65.6,65.6,65.48,65.55,48400.0,48.7859,48.7859,48.6967,48.7488,48400.0
2012-03-06 13:20:00,65.54,65.56,65.38,65.48,76500.0,48.7413,48.7562,48.6223,48.6967,76500.0
2012-03-06 13:25:00,65.48,65.59,65.42,65.59,54700.0,48.6967,48.7785,48.6521,48.7785,54700.0
2012-03-06 13:30:00,65.6,65.63,65.52,65.62,27500.0,48.7859,48.8083,48.7265,48.8008,27500.0
2012-03-06 13:35:00,65.62,65.69,65.61,65.66,29800.0,48.8008,48.8529,48.7934,48.8306,29800.0
2012-03-06 13:40:00,65.65,65.67,65.58,65.65,36400.0,48.8231,48.838,48.7711,48.8231,36400.0
2012-03-06 13:45:00,65.64,65.72,65.56,65.72,32200.0,48.8157,48.8752,48.7562,48.8752,32200.0
2012-03-06 13:50:00,65.71,65.74,65.68,65.7,18200.0,48.8678,48.8901,48.8454,48.8603,18200.0
2012-03-06 13:55:00,65.7,65.71,65.67,65.71,19700.0,48.8603,48.8678,48.838,48.8678,19700.0
2012-03-06 14:00:00,65.69,65.74,65.66,65.68,37300.0,48.8529,48.8901,48.8306,48.8454,37300.0
2012-03-06 14:05:00,65.67,65.77,65.64,65.77,34900.0,48.838,48.9124,48.8157,48.9124,34900.0
2012-03-06 14:10:00,65.77,65.82,65.72,65.81,24700.0,48.9124,48.9496,48.8752,48.9421,24700.0
2012-03-06 14:15:00,65.81,65.82,65.74,65.78,20500.0,48.9421,48.9496,48.8901,48.9198,20500.0
2012-03-06 14:20:00,65.79,65.86,65.77,65.85,37600.0,48.9272,48.9793,48.9124,48.9719,37600.0
2012-03-06 14:25:00,65.83,65.85,65.64,65.65,37000.0,48.957,48.9719,48.8157,48.8231,37000.0
2012-03-06 14:30:00,65.65,65.79,65.64,65.78,57400.0,48.8231,48.9272,48.8157,48.9198,57400.0
2012-03-06 14:35:00,65.78,65.79,65.66,65.72,90500.0,48.9198,48.9272,48.8306,48.8752,90500.0
2012-03-06 14:40:00,65.72,65.78,65.66,65.7,55500.0,48.8752,48.9198,48.8306,48.8603,55500.0
2012-03-06 14:45:00,65.7,65.76,65.69,65.73,43900.0,48.8603,48.9049,48.8529,48.8826,43900.0
2012-03-06 14:50:00,65.73,65.86,65.73,65.79,50500.0,48.8826,48.9793,48.8826,48.9272,50500.0
2012-03-06 14:55:00,65.79,65.81,65.7,65.76,54900.0,48.9272,48.9421,48.8603,48.9049,54900.0
2012-03-06 15:00:00,65.77,65.88,65.76,65.8,38100.0,48.9124,48.9942,48.9049,48.9347,38100.0
2012-03-06 15:05:00,65.8,65.82,65.75,65.79,45000.0,48.9347,48.9496,48.8975,48.9272,45000.0
2012-03-06 15:10:00,65.82,65.94,65.8,65.9,76200.0,48.9496,49.0388,48.9347,49.0091,76200.0
2012-03-06 15:15:00,65.92,65.95,65.89,65.95,37700.0,49.0239,49.0462,49.0016,49.0462,37700.0
2012-03-06 15:20:00,65.95,65.96,65.91,65.93,51000.0,49.0462,49.0537,49.0165,49.0314,51000.0
2012-03-06 15:25:00,65.92,65.94,65.85,65.93,61300.0,49.0239,49.0388,48.9719,49.0314,61300.0
2012-03-06 15:30:00,65.94,65.96,65.84,65.86,37800.0,49.0388,49.0537,48.9644,48.9793,37800.0
2012-03-06 15:35:00,65.87,65.89,65.76,65.83,72800.0,48.9867,49.0016,48.9049,48.957,72800.0
2012-03-06 15:40:00,65.83,66.04,65.83,65.94,90300.0,48.957,49.1132,48.957,49.0388,90300.0
2012-03-06 15:45:00,65.93,66.04,65.92,66.0,81900.0,49.0314,49.1132,49.0239,49.0834,81900.0
2012-03-06 15:50:00,66.0,66.1,65.98,66.08,109900.0,49.0834,49.1578,49.0685,49.1429,109900.0
2012-03-06 15:55:00,66.08,66.09,65.96,65.96,192500.0,49.1429,49.1504,49.0537,49.0537,192500.0
2012-03-07 09:30:00,66.41,66.41,65.95,66.0,53000.0,49.3883,49.3883,49.0462,49.0834,53000.0
2012-03-07 09:35:00,66.0,66.05,65.78,65.95,64500.0,49.0834,49.1206,48.9198,49.0462,64500.0
2012-03-07 09:40:00,65.95,66.1,65.88,66.0,56300.0,49.0462,49.1578,48.9942,49.0834,56300.0
2012-03-07 09:45:00,66.01,66.03,65.8,65.83,21200.0,49.0909,49.1057,48.9347,48.957,21200.0
2012-03-07 09:50:00,65.83,66.09,65.81,66.08,69800.0,48.957,49.1504,48.9421,49.1429,69800.0
2012-03-07 09:55:00,66.08,66.1,65.93,65.96,57900.0,49.1429,49.1578,49.0314,49.0537,57900.0
2012-03-07 10:00:00,65.96,65.97,65.82,65.9,31200.0,49.0537,49.0611,48.9496,49.0091,31200.0
2012-03-07 10:05:00,65.9,65.9,65.72,65.72,44600.0,49.0091,49.0091,48.8752,48.8752,44600.0
2012-03-07 10:10:00,65.73,65.76,65.67,65.76,51400.0,48.8826,48.9049,48.838,48.9049,51400.0
2012-03-07 10:15:00,65.76,65.84,65.72,65.75,39300.0,48.9049,48.9644,48.8752,48.8975,39300.0
2012-03-07 10:20:00,65.74,65.81,65.69,65.76,46000.0,48.8901,48.9421,48.8529,48.9049,46000.0
2012-03-07 10:25:00,65.76,65.76,65.57,65.58,56700.0,48.9049,48.9049,48.7636,48.7711,56700.0
2012-03-07 10:30:00,65.58,65.71,65.58,65.71,39100.0,48.7711,48.8678,48.7711,48.8678,39100.0
2012-03-07 10:35:00,65.72,65.96,65.72,65.81,49300.0,48.8752,49.0537,48.8752,48.9421,49300.0
2012-03-07 10:40:00,65.8,65.81,65.65,65.78,52300.0,48.9347,48.9421,48.8231,48.9198,52300.0
2012-03-07 10:45:00,65.79,65.86,65.77,65.79,32600.0,48.9272,48.9793,48.9124,48.9272,32600.0
2012-03-07 10:50:00,65.8,65.86,65.79,65.83,20600.0,48.9347,48.9793,48.9272,48.957,20600.0
2012-03-07 10:55:00,65.83,65.92,65.79,65.87,38200.0,48.957,49.0239,48.9272,48.9867,38200.0
2012-03-07 11:00:00,65.88,65.93,65.82,65.84,104700.0,48.9942,49.0314,48.9496,48.9644,104700.0
2012-03-07 11:05:00,65.83,65.91,65.8,65.91,40400.0,48.957,49.0165,48.9347,49.0165,40400.0
2012-03-07 11:10:00,65.91,65.95,65.84,65.92,34500.0,49.0165,49.0462,48.9644,49.0239,34500.0
2012-03-07 11:15:00,65.92,66.03,65.87,65.87,56500.0,49.0239,49.1057,48.9867,48.9867,56500.0
2012-03-07 11:20:00,65.88,65.89,65.77,65.82,77900.0,48.9942,49.0016,48.9124,48.9496,77900.0
2012-03-07 11:25:00,65.83,65.86,65.77,65.79,43600.0,48.957,48.9793,48.9124,48.9272,43600.0
2012-03-07 11:30:00,65.79,65.9,65.78,65.79,37700.0,48.9272,49.0091,48.9198,48.9272,37700.0
2012-03-07 11:35:00,65.79,65.81,65.75,65.77,29300.0,48.9272,48.9421,48.8975,48.9124,29300.0
2012-03-07 11:40:00,65.77,65.78,65.67,65.67,53200.0,48.9124,48.9198,48.838,48.838,53200.0
2012-03-07 11:45:00,65.66,65.67,65.6,65.6,29900.0,48.8306,48.838,48.7859,48.7859,29900.0
2012-03-07 11:50:00,65.6,65.6,65.57,65.6,32700.0,48.7859,48.7859,48.7636,48.7859,32700.0
2012-03-07 11:55:00,65.61,65.72,65.61,65.66,26700.0,48.7934,48.8752,48.7934,48.8306,26700.0
2012-03-07 12:00:00,65.66,65.66,65.51,65.51,46400.0,48.8306,48.8306,48.719,48.719,46400.0
2012-03-07 12:05:00,65.53,65.53,65.45,65.47,58800.0,48.7339,48.7339,48.6744,48.6893,58800.0
2012-03-07 12:10:00,65.48,65.49,65.45,65.45,23100.0,48.6967,48.7041,48.6744,48.6744,23100.0
2012-03-07 12:15:00,65.45,65.46,65.33,65.38,65200.0,48.6744,48.6818,48.5852,48.6223,65200.0
2012-03-07 12:20:00,65.37,65.39,65.32,65.34,34900.0,48.6149,48.6298,48.5777,48.5926,34900.0
2012-03-07 12:25:00,65.33,65.42,65.33,65.42,30800.0,48.5852,48.6521,48.5852,48.6521,30800.0
2012-03-07 12:30:00,65.42,65.43,65.4,65.43,26500.0,48.6521,48.6595,48.6372,48.6595,26500.0
2012-03-07 12:35:00,65.43,65.53,65.43,65.52,34700.0,48.6595,48.7339,48.6595,48.7265,34700.0
2012-03-07 12:40:00,65.53,65.56,65.51,65.53,19700.0,48.7339,48.7562,48.719,48.7339,19700.0
2012-03-07 12:45:00,65.53,65.53,65.45,65.49,45000.0,48.7339,48.7339,48.6744,48.7041,45000.0
2012-03-07 12:50:00,65.5,65.52,65.47,65.51,26100.0,48.7116,48.7265,48.6893,48.719,26100.0
2012-03-07 12:55:00,65.51,65.51,65.47,65.47,21300.0,48.719,48.719,48.6893,48.6893,21300.0
2012-03-07 13:00:00,65.47,65.52,65.41,65.45,30500.0,48.6893,48.7265,48.6446,48.6744,30500.0
2012-03-07 13:05:00,65.46,65.46,65.42,65.42,21100.0,48.6818,48.6818,48.6521,48.6521,21100.0
2012-03-07 13:10:00,65.43,65.48,65.42,65.46,32500.0,48.6595,48.6967,48.6521,48.6818,32500.0
2012-03-07 13:15:00,65.46,65.5,65.43,65.5,20800.0,48.6818,48.7116,48.6595,48.7116,20800.0
2012-03-07 13:20:00,65.5,65.56,65.49,65.52,26900.0,48.7116,48.7562,48.7041,48.7265,26900.0
2012-03-07 13:25:00,65.53,65.53,65.51,65.52,14900.0,48.7339,48.7339,48.719,48.7265,14900.0
2012-03-07 13:30:00,65.52,65.55,65.5,65.54,35300.0,48.7265,48.7488,48.7116,48.7413,35300.0
2012-03-07 13:35:00,65.54,65.56,65.52,65.52,31400.0,48.7413,48.7562,48.7265,48.7265,31400.0
2012-03-07 13:40:00,65.52,65.55,65.5,65.5,63700.0,48.7265,48.7488,48.7116,48.7116,63700.0
2012-03-07 13:45:00,65.5,65.56,65.49,65.55,37500.0,48.7116,48.7562,48.7041,48.7488,37500.0
2012-03-07 13:50:00,65.56,65.58,65.54,65.54,32700.0,48.7562,48.7711,48.7413,48.7413,32700.0
2012-03-07 13:55:00,65.54,65.58,65.51,65.55,86400.0,48.7413,48.7711,48.719,48.7488,86400.0
2012-03-07 14:00:00,65.55,65.58,65.53,65.55,38700.0,48.7488,48.7711,48.7339,48.7488,38700.0
2012-03-07 14:05:00,65.55,65.57,65.5,65.5,29200.0,48.7488,48.7636,48.7116,48.7116,29200.0
2012-03-07 14:10:00,65.5,65.53,65.48,65.5,31400.0,48.7116,48.7339,48.6967,48.7116,31400.0
2012-03-07 14:15:00,65.5,65.52,65.48,65.49,39900.0,48.7116,48.7265,48.6967,48.7041,39900.0
2012-03-07 14:20:00,65.5,65.53,65.47,65.48,30100.0,48.7116,48.7339,48.6893,48.6967,30100.0
2012-03-07 14:25:00,65.48,65.53,65.48,65.52,34100.0,48.6967,48.7339,48.6967,48.7265,34100.0
2012-03-07 14:30:00,65.52,65.52,65.46,65.5,43600.0,48.7265,48.7265,48.6818,48.7116,43600.0
2012-03-07 14:35:00,65.5,65.51,65.47,65.5,48100.0,48.7116,48.719,48.6893,48.7116,48100.0
2012-03-07 14:40:00,65.49,65.51,65.47,65.5,19000.0,48.7041,48.719,48.6893,48.7116,19000.0
2012-03-07 14:45:00,65.49,65.53,65.47,65.47,23700.0,48.7041,48.7339,48.6893,48.6893,23700.0
2012-03-07 14:50:00,65.46,65.55,65.46,65.55,70100.0,48.6818,48.7488,48.6818,48.7488,70100.0
2012-03-07 14:55:00,65.54,65.54,65.48,65.5,38100.0,48.7413,48.7413,48.6967,48.7116,38100.0
2012-03-07 15:00:00,65.5,65.55,65.49,65.52,49500.0,48.7116,48.7488,48.7041,48.7265,49500.0
2012-03-07 15:05:00,65.51,65.56,65.49,65.5,42600.0,48.719,48.7562,48.7041,48.7116,42600.0
2012-03-07 15:10:00,65.5,65.53,65.47,65.53,39100.0,48.7116,48.7339,48.6893,48.7339,39100.0
2012-03-07 15:15:00,65.53,65.57,65.52,65.55,41700.0,48.7339,48.7636,48.7265,48.7488,41700.0
2012-03-07 15:20:00,65.56,65.6,65.5,65.51,134600.0,48.7562,48.7859,48.7116,48.719,134600.0
2012-03-07 15:25:00,65.51,65.55,65.49,65.55,72600.0,48.719,48.7488,48.7041,48.7488,72600.0
2012-03-07 15:30:00,65.55,65.56,65.5,65.51,84300.0,48.7488,48.7562,48.7116,48.719,84300.0
2012-03-07 15:35:00,65.51,65.51,65.25,65.28,204400.0,48.719,48.719,48.5257,48.548,204400.0
2012-03-07 15:40:00,65.26,65.33,65.25,65.31,207200.0,48.5331,48.5852,48.5257,48.5703,207200.0
2012-03-07 15:45:00,65.31,65.42,65.31,65.39,120100.0,48.5703,48.6521,48.5703,48.6298,120100.0
2012-03-07 15:50:00,65.38,65.39,65.32,65.34,170500.0,48.6223,48.6298,48.5777,48.5926,170500.0
2012-03-07 15:55:00,65.34,65.34,65.25,65.27,224400.0,48.5926,48.5926,48.5257,48.5405,224400.0
2012-03-08 09:30:00,65.71,65.92,65.54,65.59,168100.0,48.8678,49.0239,48.7413,48.7785,168100.0
2012-03-08 09:35:00,65.61,65.69,65.48,65.68,76000.0,48.7934,48.8529,48.6967,48.8454,76000.0
2012-03-08 09:40:00,65.68,65.95,65.64,65.9,105200.0,48.8454,49.0462,48.8157,49.0091,105200.0
2012-03-08 09:45:00,65.91,65.98,65.77,65.83,38100.0,49.0165,49.0685,48.9124,48.957,38100.0
2012-03-08 09:50:00,65.83,65.85,65.59,65.63,40900.0,48.957,48.9719,48.7785,48.8083,40900.0
2012-03-08 09:55:00,65.66,65.72,65.62,65.65,48500.0,48.8306,48.8752,48.8008,48.8231,48500.0
2012-03-08 10:00:00,65.65,65.83,65.64,65.79,58400.0,48.8231,48.957,48.8157,48.9272,58400.0
2012-03-08 10:05:00,65.79,65.86,65.7,65.7,45200.0,48.9272,48.9793,48.8603,48.8603,45200.0
2012-03-08 10:10:00,65.69,65.74,65.61,65.68,56500.0,48.8529,48.8901,48.7934,48.8454,56500.0
2012-03-08 10:15:00,65.68,65.9,65.66,65.79,37400.0,48.8454,49.0091,48.8306,48.9272,37400.0
2012-03-08 10:20:00,65.79,65.8,65.71,65.73,19300.0,48.9272,48.9347,48.8678,48.8826,19300.0
2012-03-08 10:25:00,65.74,65.8,65.69,65.73,24400.0,48.8901,48.9347,48.8529,48.8826,24400.0
2012-03-08 10:30:00,65.73,65.8,65.69,65.7,43700.0,48.8826,48.9347,48.8529,48.8603,43700.0
2012-03-08 10:35:00,65.71,65.82,65.7,65.74,77000.0,48.8678,48.9496,48.8603,48.8901,77000.0
2012-03-08 10:40:00,65.75,65.79,65.64,65.72,75200.0,48.8975,48.9272,48.8157,48.8752,75200.0
2012-03-08 10:45:00,65.73,65.85,65.73,65.78,22000.0,48.8826,48.9719,48.8826,48.9198,22000.0
2012-03-08 10:50:00,65.8,65.88,65.75,65.8,26000.0,48.9347,48.9942,48.8975,48.9347,26000.0
2012-03-08 10:55:00,65.8,65.81,65.76,65.78,15000.0,48.9347,48.9421,48.9049,48.9198,15000.0
2012-03-08 11:00:00,65.8,65.86,65.77,65.83,33600.0,48.9347,48.9793,48.9124,48.957,33600.0
2012-03-08 11:05:00,65.84,65.94,65.83,65.93,42100.0,48.9644,49.0388,48.957,49.0314,42100.0
2012-03-08 11:10:00,65.94,65.97,65.85,65.87,28200.0,49.0388,49.0611,48.9719,48.9867,28200.0
2012-03-08 11:15:00,65.87,65.98,65.87,65.97,27400.0,48.9867,49.0685,48.9867,49.0611,27400.0
2012-03-08 11:20:00,65.95,65.99,65.86,65.89,17100.0,49.0462,49.076,48.9793,49.0016,17100.0
2012-03-08 11:25:00,65.89,65.89,65.74,65.85,38600.0,49.0016,49.0016,48.8901,48.9719,38600.0
2012-03-08 11:30:00,65.85,65.92,65.8,65.87,48200.0,48.9719,49.0239,48.9347,48.9867,48200.0
2012-03-08 11:35:00,65.87,65.93,65.81,65.81,41800.0,48.9867,49.0314,48.9421,48.9421,41800.0
2012-03-08 11:40:00,65.83,65.83,65.71,65.73,55700.0,48.957,48.957,48.8678,48.8826,55700.0
2012-03-08 11:45:00,65.74,65.87,65.73,65.8,56200.0,48.8901,48.9867,48.8826,48.9347,56200.0
2012-03-08 11:50:00,65.79,65.88,65.79,65.82,28900.0,48.9272,48.9942,48.9272,48.9496,28900.0
2012-03-08 11:55:00,65.83,65.89,65.79,65.89,21400.0,48.957,49.0016,48.9272,49.0016,21400.0
2012-03-08 12:00:00,65.89,65.89,65.84,65.87,32600.0,49.0016,49.0016,48.9644,48.9867,32600.0
2012-03-08 12:05:00,65.86,65.96,65.86,65.96,34200.0,48.9793,49.0537,48.9793,49.0537,34200.0
2012-03-08 12:10:00,65.94,66.05,65.94,66.05,58100.0,49.0388,49.1206,49.0388,49.1206,58100.0
2012-03-08 12:15:00,66.06,66.07,65.96,66.01,31600.0,49.128,49.1355,49.0537,49.0909,31600.0
2012-03-08 12:20:00,66.03,66.1,66.02,66.06,69200.0,49.1057,49.1578,49.0983,49.128,69200.0
2012-03-08 12:25:00,66.07,66.18,66.05,66.18,70800.0,49.1355,49.2173,49.1206,49.2173,70800.0
2012-03-08 12:30:00,66.17,66.22,66.16,66.19,22500.0,49.2099,49.247,49.2024,49.2247,22500.0
2012-03-08 12:35:00,66.19,66.32,66.17,66.29,70600.0,49.2247,49.3214,49.2099,49.2991,70600.0
2012-03-08 12:40:00,66.29,66.35,66.27,66.35,78800.0,49.2991,49.3437,49.2842,49.3437,78800.0
2012-03-08 12:45:00,66.35,66.41,66.33,66.34,61200.0,49.3437,49.3883,49.3288,49.3363,61200.0
2012-03-08 12:50:00,66.34,66.34,66.27,66.29,125400.0,49.3363,49.3363,49.2842,49.2991,125400.0
2012-03-08 12:55:00,66.28,66.3,66.25,66.3,47600.0,49.2917,49.3065,49.2693,49.3065,47600.0
2012-03-08 13:00:00,66.3,66.32,66.25,66.28,39000.0,49.3065,49.3214,49.2693,49.2917,39000.0
2012-03-08 13:05:00,66.29,66.34,66.27,66.3,34900.0,49.2991,49.3363,49.2842,49.3065,34900.0
2012-03-08 13:10:00,66.3,66.33,66.27,66.32,45700.0,49.3065,49.3288,49.2842,49.3214,45700.0
2012-03-08 13:15:00,66.33,66.34,66.28,66.3,66100.0,49.3288,49.3363,49.2917,49.3065,66100.0
2012-03-08 13:20:00,66.3,66.32,66.29,66.31,33500.0,49.3065,49.3214,49.2991,49.314,33500.0
2012-03-08 13:25:00,66.32,66.32,66.27,66.3,43300.0,49.3214,49.3214,49.2842,49.3065,43300.0
2012-03-08 13:30:00,66.29,66.36,66.29,66.34,118200.0,49.2991,49.3512,49.2991,49.3363,118200.0
2012-03-08 13:35:00,66.34,66.41,66.33,66.39,59100.0,49.3363,49.3883,49.3288,49.3735,59100.0
2012-03-08 13:40:00,66.39,66.4,66.37,66.38,59100.0,49.3735,49.3809,49.3586,49.366,59100.0
2012-03-08 13:45:00,66.39,66.4,66.36,66.38,46900.0,49.3735,49.3809,49.3512,49.366,46900.0
2012-03-08 13:50:00,66.38,66.38,66.28,66.3,31500.0,49.366,49.366,49.2917,49.3065,31500.0
2012-03-08 13:55:00,66.3,66.33,66.25,66.27,30000.0,49.3065,49.3288,49.2693,49.2842,30000.0
2012-03-08 14:00:00,66.28,66.33,66.28,66.28,45300.0,49.2917,49.3288,49.2917,49.2917,45300.0
2012-03-08 14:05:00,66.28,66.33,66.26,66.31,59700.0,49.2917,49.3288,49.2768,49.314,59700.0
2012-03-08 14:10:00,66.31,66.37,66.29,66.37,25400.0,49.314,49.3586,49.2991,49.3586,25400.0
2012-03-08 14:15:00,66.37,66.42,66.36,66.38,64600.0,49.3586,49.3958,49.3512,49.366,64600.0
2012-03-08 14:20:00,66.37,66.39,66.33,66.36,33900.0,49.3586,49.3735,49.3288,49.3512,33900.0
2012-03-08 14:25:00,66.37,66.37,66.24,66.36,80400.0,49.3586,49.3586,49.2619,49.3512,80400.0
2012-03-08 14:30:00,66.36,66.37,66.29,66.31,51300.0,49.3512,49.3586,49.2991,49.314,51300.0
2012-03-08 14:35:00,66.3,66.42,66.3,66.42,40100.0,49.3065,49.3958,49.3065,49.3958,40100.0
2012-03-08 14:40:00,66.42,66.52,66.41,66.52,59800.0,49.3958,49.4701,49.3883,49.4701,59800.0
2012-03-08 14:45:00,66.51,66.65,66.5,66.59,25500.0,49.4627,49.5668,49.4553,49.5222,25500.0
2012-03-08 14:50:00,66.59,66.77,66.59,66.76,52200.0,49.5222,49.6561,49.5222,49.6486,52200.0
2012-03-08 14:55:00,66.75,66.79,66.69,66.78,32000.0,49.6412,49.6709,49.5966,49.6635,32000.0
2012-03-08 15:00:00,66.78,66.82,66.71,66.8,49300.0,49.6635,49.6932,49.6114,49.6784,49300.0
2012-03-08 15:05:00,66.8,66.85,66.74,66.76,79100.0,49.6784,49.7156,49.6338,49.6486,79100.0
2012-03-08 15:10:00,66.76,66.95,66.76,66.94,58700.0,49.6486,49.7899,49.6486,49.7825,58700.0
2012-03-08 15:15:00,66.95,66.99,66.84,66.84,69700.0,49.7899,49.8197,49.7081,49.7081,69700.0
2012-03-08 15:20:00,66.84,66.94,66.84,66.91,53400.0,49.7081,49.7825,49.7081,49.7602,53400.0
2012-03-08 15:25:00,66.92,66.99,66.89,66.95,71300.0,49.7676,49.8197,49.7453,49.7899,71300.0
2012-03-08 15:30:00,66.96,67.08,66.94,67.08,74800.0,49.7974,49.8866,49.7825,49.8866,74800.0
2012-03-08 15:35:00,67.09,67.11,66.92,66.96,83600.0,49.894,49.9089,49.7676,49.7974,83600.0
2012-03-08 15:40:00,66.96,67.04,66.93,66.95,103700.0,49.7974,49.8569,49.7751,49.7899,103700.0
2012-03-08 15:45:00,66.94,66.95,66.85,66.92,94000.0,49.7825,49.7899,49.7156,49.7676,94000.0
2012-03-08 15:50:00,66.92,66.94,66.84,66.88,113700.0,49.7676,49.7825,49.7081,49.7379,113700.0
2012-03-08 15:55:00,66.88,66.88,66.75,66.77,151500.0,49.7379,49.7379,49.6412,49.6561,151500.0
2012-03-09 09:30:00,66.98,67.25,66.9,67.07,91900.0,49.8122,50.013,49.7527,49.8792,91900.0
2012-03-09 09:35:00,67.03,67.07,66.81,66.87,53900.0,49.8494,49.8792,49.6858,49.7304,53900.0
2012-03-09 09:40:00,66.83,66.84,66.21,66.25,69300.0,49.7007,49.7081,49.2396,49.2693,69300.0
2012-03-09 09:45:00,66.27,66.4,66.13,66.16,42400.0,49.2842,49.3809,49.1801,49.2024,42400.0
2012-03-09 09:50:00,66.17,66.44,66.16,66.32,29600.0,49.2099,49.4106,49.2024,49.3214,29600.0
2012-03-09 09:55:00,66.33,66.33,66.06,66.21,38600.0,49.3288,49.3288,49.128,49.2396,38600.0
2012-03-09 10:00:00,66.21,66.41,66.16,66.37,21200.0,49.2396,49.3883,49.2024,49.3586,21200.0
2012-03-09 10:05:00,66.36,66.52,66.34,66.51,26500.0,49.3512,49.4701,49.3363,49.4627,26500.0
2012-03-09 10:10:00,66.5,66.58,66.43,66.5,35300.0,49.4553,49.5148,49.4032,49.4553,35300.0
2012-03-09 10:15:00,66.5,66.71,66.5,66.71,30700.0,49.4553,49.6114,49.4553,49.6114,30700.0
2012-03-09 10:20:00,66.72,66.8,66.69,66.79,16900.0,49.6189,49.6784,49.5966,49.6709,16900.0
2012-03-09 10:25:00,66.79,66.87,66.76,66.79,26800.0,49.6709,49.7304,49.6486,49.6709,26800.0
2012-03-09 10:30:00,66.83,66.93,66.78,66.82,38800.0,49.7007,49.7751,49.6635,49.6932,38800.0
2012-03-09 10:35:00,66.83,66.97,66.82,66.91,51600.0,49.7007,49.8048,49.6932,49.7602,51600.0
2012-03-09 10:40:00,66.91,67.0,66.84,66.85,28200.0,49.7602,49.8271,49.7081,49.7156,28200.0
2012-03-09 10:45:00,66.87,66.9,66.75,66.85,14700.0,49.7304,49.7527,49.6412,49.7156,14700.0
2012-03-09 10:50:00,66.85,66.93,66.81,66.85,25600.0,49.7156,49.7751,49.6858,49.7156,25600.0
2012-03-09 10:55:00,66.85,66.87,66.76,66.82,42500.0,49.7156,49.7304,49.6486,49.6932,42500.0
2012-03-09 11:00:00,66.8,66.83,66.59,66.61,27400.0,49.6784,49.7007,49.5222,49.5371,27400.0
2012-03-09 11:05:00,66.63,66.78,66.6,66.75,31900.0,49.5519,49.6635,49.5296,49.6412,31900.0
2012-03-09 11:10:00,66.75,66.83,66.71,66.82,18000.0,49.6412,49.7007,49.6114,49.6932,18000.0
2012-03-09 11:15:00,66.83,66.89,66.78,66.89,11300.0,49.7007,49.7453,49.6635,49.7453,11300.0
2012-03-09 11:20:00,66.89,66.92,66.81,66.86,32900.0,49.7453,49.7676,49.6858,49.723,32900.0
2012-03-09 11:25:00,66.86,66.86,66.73,66.73,21100.0,49.723,49.723,49.6263,49.6263,21100.0
2012-03-09 11:30:00,66.73,66.77,66.61,66.61,47500.0,49.6263,49.6561,49.5371,49.5371,47500.0
2012-03-09 11:35:00,66.61,66.61,66.5,66.56,26700.0,49.5371,49.5371,49.4553,49.4999,26700.0
2012-03-09 11:40:00,66.59,66.65,66.59,66.64,9200.0,49.5222,49.5668,49.5222,49.5594,9200.0
2012-03-09 11:45:00,66.62,66.72,66.61,66.63,26100.0,49.5445,49.6189,49.5371,49.5519,26100.0
2012-03-09 11:50:00,66.62,66.76,66.6,66.69,31200.0,49.5445,49.6486,49.5296,49.5966,31200.0
2012-03-09 11:55:00,66.69,66.76,66.67,66.67,21100.0,49.5966,49.6486,49.5817,49.5817,21100.0
2012-03-09 12:00:00,66.68,66.71,66.66,66.69,12100.0,49.5891,49.6114,49.5743,49.5966,12100.0
2012-03-09 12:05:00,66.69,66.7,66.54,66.63,21300.0,49.5966,49.604,49.485,49.5519,21300.0
2012-03-09 12:10:00,66.62,66.68,66.59,66.66,11400.0,49.5445,49.5891,49.5222,49.5743,11400.0
2012-03-09 12:15:00,66.67,66.68,66.62,66.68,17000.0,49.5817,49.5891,49.5445,49.5891,17000.0
2012-03-09 12:20:00,66.68,66.73,66.67,66.71,31900.0,49.5891,49.6263,49.5817,49.6114,31900.0
2012-03-09 12:25:00,66.72,66.8,66.66,66.66,34100.0,49.6189,49.6784,49.5743,49.5743,34100.0
2012-03-09 12:30:00,66.65,66.67,66.6,66.6,10400.0,49.5668,49.5817,49.5296,49.5296,10400.0
2012-03-09 12:35:00,66.61,66.61,66.5,66.56,18000.0,49.5371,49.5371,49.4553,49.4999,18000.0
2012-03-09 12:40:00,66.57,66.62,66.51,66.61,10100.0,49.5073,49.5445,49.4627,49.5371,10100.0
2012-03-09 12:45:00,66.61,66.61,66.42,66.45,8300.0,49.5371,49.5371,49.3958,49.4181,8300.0
2012-03-09 12:50:00,66.44,66.57,66.44,66.57,16500.0,49.4106,49.5073,49.4106,49.5073,16500.0
2012-03-09 12:55:00,66.57,66.59,66.53,66.56,35000.0,49.5073,49.5222,49.4776,49.4999,35000.0
2012-03-09 13:00:00,66.55,66.68,66.55,66.68,13700.0,49.4925,49.5891,49.4925,49.5891,13700.0
2012-03-09 13:05:00,66.67,66.7,66.59,66.6,23700.0,49.5817,49.604,49.5222,49.5296,23700.0
2012-03-09 13:10:00,66.63,66.63,66.58,66.58,35800.0,49.5519,49.5519,49.5148,49.5148,35800.0
2012-03-09 13:15:00,66.57,66.6,66.56,66.56,5500.0,49.5073,49.5296,49.4999,49.4999,5500.0
2012-03-09 13:20:00,66.55,66.57,66.51,66.54,10400.0,49.4925,49.5073,49.4627,49.485,10400.0
2012-03-09 13:25:00,66.56,66.62,66.52,66.58,30400.0,49.4999,49.5445,49.4701,49.5148,30400.0
2012-03-09 13:30:00,66.59,66.61,66.55,66.56,10800.0,49.5222,49.5371,49.4925,49.4999,10800.0
2012-03-09 13:35:00,66.57,66.62,66.57,66.62,7900.0,49.5073,49.5445,49.5073,49.5445,7900.0
2012-03-09 13:40:00,66.61,66.67,66.59,66.6,7700.0,49.5371,49.5817,49.5222,49.5296,7700.0
2012-03-09 13:45:00,66.61,66.69,66.61,66.68,10900.0,49.5371,49.5966,49.5371,49.5891,10900.0
2012-03-09 13:50:00,66.68,66.69,66.63,66.66,48500.0,49.5891,49.5966,49.5519,49.5743,48500.0
2012-03-09 13:55:00,66.67,66.7,66.64,66.69,48600.0,49.5817,49.604,49.5594,49.5966,48600.0
2012-03-09 14:00:00,66.71,66.76,66.68,66.7,17800.0,49.6114,49.6486,49.5891,49.604,17800.0
2012-03-09 14:05:00,66.7,66.7,66.67,66.68,8200.0,49.604,49.604,49.5817,49.5891,8200.0
2012-03-09 14:10:00,66.68,66.71,66.65,66.65,19400.0,49.5891,49.6114,49.5668,49.5668,19400.0
2012-03-09 14:15:00,66.65,66.72,66.62,66.7,50400.0,49.5668,49.6189,49.5445,49.604,50400.0
2012-03-09 14:20:00,66.7,66.7,66.67,66.7,9000.0,49.604,49.604,49.5817,49.604,9000.0
2012-03-09 14:25:00,66.7,66.71,66.64,66.64,22700.0,49.604,49.6114,49.5594,49.5594,22700.0
2012-03-09 14:30:00,66.65,66.72,66.64,66.68,12500.0,49.5668,49.6189,49.5594,49.5891,12500.0
2012-03-09 14:35:00,66.68,66.76,66.67,66.75,28500.0,49.5891,49.6486,49.5817,49.6412,28500.0
2012-03-09 14:40:00,66.74,66.8,66.73,66.73,22400.0,49.6338,49.6784,49.6263,49.6263,22400.0
2012-03-09 14:45:00,66.72,66.76,66.69,66.71,23900.0,49.6189,49.6486,49.5966,49.6114,23900.0
2012-03-09 14:50:00,66.71,66.74,66.62,66.66,32600.0,49.6114,49.6338,49.5445,49.5743,32600.0
2012-03-09 14:55:00,66.63,66.64,66.49,66.51,54100.0,49.5519,49.5594,49.4478,49.4627,54100.0
2012-03-09 15:00:00,66.51,66.61,66.5,66.54,33000.0,49.4627,49.5371,49.4553,49.485,33000.0
2012-03-09 15:05:00,66.55,66.57,66.5,66.52,20800.0,49.4925,49.5073,49.4553,49.4701,20800.0
2012-03-09 15:10:00,66.52,66.54,66.43,66.47,28400.0,49.4701,49.485,49.4032,49.433,28400.0
2012-03-09 15:15:00,66.47,66.48,66.4,66.45,33300.0,49.433,49.4404,49.3809,49.4181,33300.0
2012-03-09 15:20:00,66.45,66.62,66.43,66.51,30200.0,49.4181,49.5445,49.4032,49.4627,30200.0
2012-03-09 15:25:00,66.5,66.63,66.5,66.6,40400.0,49.4553,49.5519,49.4553,49.5296,40400.0
2012-03-09 15:30:00,66.61,66.63,66.47,66.54,51300.0,49.5371,49.5519,49.433,49.485,51300.0
2012-03-09 15:35:00,66.54,66.66,66.53,66.62,52900.0,49.485,49.5743,49.4776,49.5445,52900.0
2012-03-09 15:40:00,66.62,66.67,66.55,66.62,49100.0,49.5445,49.5817,49.4925,49.5445,49100.0
2012-03-09 15:45:00,66.61,66.63,66.53,66.55,79500.0,49.5371,49.5519,49.4776,49.4925,79500.0
2012-03-09 15:50:00,66.55,66.55,66.38,66.4,78400.0,49.4925,49.4925,49.366,49.3809,78400.0
2012-03-09 15:55:00,66.39,66.51,66.37,66.5,90400.0,49.3735,49.4627,49.3586,49.4553,90400.0
2012-03-12 09:30:00,66.69,66.69,66.27,66.3,63100.0,49.5966,49.5966,49.2842,49.3065,63100.0
2012-03-12 09:35:00,66.29,66.77,66.28,66.76,30500.0,49.2991,49.6561,49.2917,49.6486,30500.0
2012-03-12 09:40:00,66.73,66.74,66.54,66.56,15800.0,49.6263,49.6338,49.485,49.4999,15800.0
2012-03-12 09:45:00,66.52,66.66,66.31,66.31,27400.0,49.4701,49.5743,49.314,49.314,27400.0
2012-03-12 09:50:00,66.28,66.42,66.21,66.29,34900.0,49.2917,49.3958,49.2396,49.2991,34900.0
2012-03-12 09:55:00,66.29,66.33,66.15,66.22,37800.0,49.2991,49.3288,49.195,49.247,37800.0
2012-03-12 10:00:00,66.22,66.22,66.06,66.13,26600.0,49.247,49.247,49.128,49.1801,26600.0
2012-03-12 10:05:00,66.13,66.4,66.13,66.4,21000.0,49.1801,49.3809,49.1801,49.3809,21000.0
2012-03-12 10:10:00,66.38,66.41,66.27,66.27,21300.0,49.366,49.3883,49.2842,49.2842,21300.0
2012-03-12 10:15:00,66.27,66.44,66.22,66.44,25300.0,49.2842,49.4106,49.247,49.4106,25300.0
2012-03-12 10:20:00,66.44,66.46,66.28,66.38,66800.0,49.4106,49.4255,49.2917,49.366,66800.0
2012-03-12 10:25:00,66.39,66.61,66.38,66.55,59500.0,49.3735,49.5371,49.366,49.4925,59500.0
2012-03-12 10:30:00,66.55,66.56,66.41,66.5,48900.0,49.4925,49.4999,49.3883,49.4553,48900.0
2012-03-12 10:35:00,66.5,66.55,66.46,66.5,32800.0,49.4553,49.4925,49.4255,49.4553,32800.0
2012-03-12 10:40:00,66.49,66.55,66.44,66.52,32600.0,49.4478,49.4925,49.4106,49.4701,32600.0
2012-03-12 10:45:00,66.5,66.58,66.47,66.47,56200.0,49.4553,49.5148,49.433,49.433,56200.0
2012-03-12 10:50:00,66.47,66.56,66.47,66.53,66500.0,49.433,49.4999,49.433,49.4776,66500.0
2012-03-12 10:55:00,66.53,66.54,66.45,66.46,33100.0,49.4776,49.485,49.4181,49.4255,33100.0
2012-03-12 11:00:00,66.46,66.49,66.42,66.42,13100.0,49.4255,49.4478,49.3958,49.3958,13100.0
2012-03-12 11:05:00,66.42,66.45,66.34,66.34,14300.0,49.3958,49.4181,49.3363,49.3363,14300.0
2012-03-12 11:10:00,66.34,66.4,66.32,66.36,20800.0,49.3363,49.3809,49.3214,49.3512,20800.0
2012-03-12 11:15:00,66.36,66.39,66.24,66.26,32100.0,49.3512,49.3735,49.2619,49.2768,32100.0
2012-03-12 11:20:00,66.26,66.27,66.07,66.1,23200.0,49.2768,49.2842,49.1355,49.1578,23200.0
2012-03-12 11:25:00,66.12,66.19,66.05,66.18,35500.0,49.1727,49.2247,49.1206,49.2173,35500.0
2012-03-12 11:30:00,66.18,66.35,66.16,66.32,21900.0,49.2173,49.3437,49.2024,49.3214,21900.0
2012-03-12 11:35:00,66.31,66.31,66.2,66.25,30800.0,49.314,49.314,49.2322,49.2693,30800.0
2012-03-12 11:40:00,66.26,66.32,66.15,66.24,72700.0,49.2768,49.3214,49.195,49.2619,72700.0
2012-03-12 11:45:00,66.25,66.25,66.13,66.14,20900.0,49.2693,49.2693,49.1801,49.1875,20900.0
2012-03-12 11:50:00,66.13,66.13,65.98,66.07,74400.0,49.1801,49.1801,49.0685,49.1355,74400.0
2012-03-12 11:55:00,66.07,66.13,66.06,66.13,44100.0,49.1355,49.1801,49.128,49.1801,44100.0
2012-03-12 12:00:00,66.13,66.2,66.02,66.16,25600.0,49.1801,49.2322,49.0983,49.2024,25600.0
2012-03-12 12:05:00,66.15,66.19,66.15,66.17,23000.0,49.195,49.2247,49.195,49.2099,23000.0
2012-03-12 12:10:00,66.17,66.22,66.13,66.16,12700.0,49.2099,49.247,49.1801,49.2024,12700.0
2012-03-12 12:15:00,66.16,66.2,66.14,66.15,32800.0,49.2024,49.2322,49.1875,49.195,32800.0
2012-03-12 12:20:00,66.15,66.23,66.15,66.17,20600.0,49.195,49.2545,49.195,49.2099,20600.0
2012-03-12 12:25:00,66.16,66.22,66.15,66.16,11100.0,49.2024,49.247,49.195,49.2024,11100.0
2012-03-12 12:30:00,66.15,66.18,66.09,66.15,29800.0,49.195,49.2173,49.1504,49.195,29800.0
2012-03-12 12:35:00,66.15,66.2,66.14,66.18,4900.0,49.195,49.2322,49.1875,49.2173,4900.0
2012-03-12 12:40:00,66.19,66.28,66.18,66.28,6900.0,49.2247,49.2917,49.2173,49.2917,6900.0
2012-03-12 12:45:00,66.29,66.31,66.24,66.25,53600.0,49.2991,49.314,49.2619,49.2693,53600.0
2012-03-12 12:50:00,66.23,66.24,66.17,66.22,8500.0,49.2545,49.2619,49.2099,49.247,8500.0
2012-03-12 12:55:00,66.21,66.23,66.19,66.22,6600.0,49.2396,49.2545,49.2247,49.247,6600.0
2012-03-12 13:00:00,66.23,66.31,66.23,66.31,11900.0,49.2545,49.314,49.2545,49.314,11900.0
2012-03-12 13:05:00,66.31,66.35,66.3,66.33,51500.0,49.314,49.3437,49.3065,49.3288,51500.0
2012-03-12 13:10:00,66.33,66.35,66.31,66.31,14900.0,49.3288,49.3437,49.314,49.314,14900.0
2012-03-12 13:15:00,66.3,66.37,66.28,66.35,23000.0,49.3065,49.3586,49.2917,49.3437,23000.0
2012-03-12 13:20:00,66.34,66.38,66.34,66.37,21900.0,49.3363,49.366,49.3363,49.3586,21900.0
2012-03-12 13:25:00,66.37,66.41,66.36,66.4,22900.0,49.3586,49.3883,49.3512,49.3809,22900.0
2012-03-12 13:30:00,66.39,66.47,66.39,66.47,11800.0,49.3735,49.433,49.3735,49.433,11800.0
2012-03-12 13:35:00,66.47,66.56,66.47,66.49,26400.0,49.433,49.4999,49.433,49.4478,26400.0
2012-03-12 13:40:00,66.5,66.56,66.48,66.51,30600.0,49.4553,49.4999,49.4404,49.4627,30600.0
2012-03-12 13:45:00,66.51,66.54,66.47,66.5,25100.0,49.4627,49.485,49.433,49.4553,25100.0
2012-03-12 13:50:00,66.49,66.52,66.47,66.51,35500.0,49.4478,49.4701,49.433,49.4627,35500.0
2012-03-12 13:55:00,66.51,66.53,66.45,66.45,17700.0,49.4627,49.4776,49.4181,49.4181,17700.0
2012-03-12 14:00:00,66.45,66.45,66.38,66.4,12000.0,49.4181,49.4181,49.366,49.3809,12000.0
2012-03-12 14:05:00,66.39,66.4,66.36,66.4,17100.0,49.3735,49.3809,49.3512,49.3809,17100.0
2012-03-12 14:10:00,66.4,66.47,66.4,66.45,23500.0,49.3809,49.433,49.3809,49.4181,23500.0
2012-03-12 14:15:00,66.45,66.48,66.39,66.4,21900.0,49.4181,49.4404,49.3735,49.3809,21900.0
2012-03-12 14:20:00,66.4,66.41,66.35,66.36,16500.0,49.3809,49.3883,49.3437,49.3512,16500.0
2012-03-12 14:25:00,66.38,66.39,66.33,66.34,39600.0,49.366,49.3735,49.3288,49.3363,39600.0
2012-03-12 14:30:00,66.33,66.36,66.31,66.36,10900.0,49.3288,49.3512,49.314,49.3512,10900.0
2012-03-12 14:35:00,66.36,66.37,66.31,66.34,21600.0,49.3512,49.3586,49.314,49.3363,21600.0
2012-03-12 14:40:00,66.35,66.38,66.29,66.36,38200.0,49.3437,49.366,49.2991,49.3512,38200.0
2012-03-12 14:45:00,66.37,66.38,66.32,66.36,36200.0,49.3586,49.366,49.3214,49.3512,36200.0
2012-03-12 14:50:00,66.35,66.38,66.32,66.35,26500.0,49.3437,49.366,49.3214,49.3437,26500.0
2012-03-12 14:55:00,66.34,66.36,66.32,66.34,24400.0,49.3363,49.3512,49.3214,49.3363,24400.0
2012-03-12 15:00:00,66.35,66.35,66.3,66.35,24800.0,49.3437,49.3437,49.3065,49.3437,24800.0
2012-03-12 15:05:00,66.35,66.36,66.34,66.34,17700.0,49.3437,49.3512,49.3363,49.3363,17700.0
2012-03-12 15:10:00,66.34,66.35,66.29,66.29,34500.0,49.3363,49.3437,49.2991,49.2991,34500.0
2012-03-12 15:15:00,66.29,66.29,66.25,66.27,19800.0,49.2991,49.2991,49.2693,49.2842,19800.0
2012-03-12 15:20:00,66.27,66.31,66.26,66.31,49900.0,49.2842,49.314,49.2768,49.314,49900.0
2012-03-12 15:25:00,66.3,66.31,66.23,66.23,65000.0,49.3065,49.314,49.2545,49.2545,65000.0
2012-03-12 15:30:00,66.24,66.24,66.17,66.18,23300.0,49.2619,49.2619,49.2099,49.2173,23300.0
2012-03-12 15:35:00,66.18,66.2,66.16,66.2,66500.0,49.2173,49.2322,49.2024,49.2322,66500.0
2012-03-12 15:40:00,66.2,66.22,66.16,66.17,61900.0,49.2322,49.247,49.2024,49.2099,61900.0
2012-03-12 15:45:00,66.16,66.19,66.08,66.12,76400.0,49.2024,49.2247,49.1429,49.1727,76400.0
2012-03-12 15:50:00,66.12,66.15,66.05,66.1,82800.0,49.1727,49.195,49.1206,49.1578,82800.0
2012-03-12 15:55:00,66.09,66.17,66.08,66.12,173300.0,49.1504,49.2099,49.1429,49.1727,173300.0
2012-03-13 09:30:00,67.13,67.13,66.36,66.57,68000.0,49.9238,49.9238,49.3512,49.5073,68000.0
2012-03-13 09:35:00,66.55,66.83,66.52,66.71,39700.0,49.4925,49.7007,49.4701,49.6114,39700.0
2012-03-13 09:40:00,66.69,66.7,66.47,66.48,32200.0,49.5966,49.604,49.433,49.4404,32200.0
2012-03-13 09:45:00,66.47,66.48,66.24,66.24,39500.0,49.433,49.4404,49.2619,49.2619,39500.0
2012-03-13 09:50:00,66.26,66.32,66.1,66.32,39100.0,49.2768,49.3214,49.1578,49.3214,39100.0
2012-03-13 09:55:00,66.32,66.38,66.04,66.35,67300.0,49.3214,49.366,49.1132,49.3437,67300.0
2012-03-13 10:00:00,66.35,66.39,66.2,66.39,24100.0,49.3437,49.3735,49.2322,49.3735,24100.0
2012-03-13 10:05:00,66.39,66.4,66.29,66.34,32300.0,49.3735,49.3809,49.2991,49.3363,32300.0
2012-03-13 10:10:00,66.35,66.35,66.25,66.33,24300.0,49.3437,49.3437,49.2693,49.3288,24300.0
2012-03-13 10:15:00,66.34,66.38,66.26,66.34,46200.0,49.3363,49.366,49.2768,49.3363,46200.0
2012-03-13 10:20:00,66.36,66.41,66.33,66.41,15700.0,49.3512,49.3883,49.3288,49.3883,15700.0
2012-03-13 10:25:00,66.42,66.42,66.21,66.27,22300.0,49.3958,49.3958,49.2396,49.2842,22300.0
2012-03-13 10:30:00,66.26,66.33,66.22,66.29,14600.0,49.2768,49.3288,49.247,49.2991,14600.0
2012-03-13 10:35:00,66.31,66.42,66.3,66.31,19000.0,49.314,49.3958,49.3065,49.314,19000.0
2012-03-13 10:40:00,66.29,66.38,66.29,66.34,56200.0,49.2991,49.366,49.2991,49.3363,56200.0
2012-03-13 10:45:00,66.34,66.34,66.24,66.26,37200.0,49.3363,49.3363,49.2619,49.2768,37200.0
2012-03-13 10:50:00,66.24,66.41,66.24,66.3,17400.0,49.2619,49.3883,49.2619,49.3065,17400.0
2012-03-13 10:55:00,66.28,66.3,66.18,66.3,12500.0,49.2917,49.3065,49.2173,49.3065,12500.0
2012-03-13 11:00:00,66.31,66.44,66.31,66.43,93900.0,49.314,49.4106,49.314,49.4032,93900.0
2012-03-13 11:05:00,66.45,66.52,66.39,66.52,20300.0,49.4181,49.4701,49.3735,49.4701,20300.0
2012-03-13 11:10:00,66.54,66.6,66.44,66.47,26800.0,49.485,49.5296,49.4106,49.433,26800.0
2012-03-13 11:15:00,66.48,66.52,66.43,66.46,16200.0,49.4404,49.4701,49.4032,49.4255,16200.0
2012-03-13 11:20:00,66.47,66.51,66.46,66.48,11000.0,49.433,49.4627,49.4255,49.4404,11000.0
2012-03-13 11:25:00,66.49,66.57,66.48,66.52,74600.0,49.4478,49.5073,49.4404,49.4701,74600.0
2012-03-13 11:30:00,66.54,66.6,66.51,66.59,87300.0,49.485,49.5296,49.4627,49.5222,87300.0
2012-03-13 11:35:00,66.59,66.66,66.58,66.66,43200.0,49.5222,49.5743,49.5148,49.5743,43200.0
2012-03-13 11:40:00,66.62,66.78,66.56,66.65,73300.0,49.5445,49.6635,49.4999,49.5668,73300.0
2012-03-13 11:45:00,66.65,66.69,66.5,66.54,19000.0,49.5668,49.5966,49.4553,49.485,19000.0
2012-03-13 11:50:00,66.54,66.59,66.47,66.56,35000.0,49.485,49.5222,49.433,49.4999,35000.0
2012-03-13 11:55:00,66.53,66.6,66.52,66.53,12300.0,49.4776,49.5296,49.4701,49.4776,12300.0
2012-03-13 12:00:00,66.53,66.59,66.52,66.56,26700.0,49.4776,49.5222,49.4701,49.4999,26700.0
2012-03-13 12:05:00,66.56,66.65,66.54,66.65,24200.0,49.4999,49.5668,49.485,49.5668,24200.0
2012-03-13 12:10:00,66.64,66.69,66.63,66.67,14600.0,49.5594,49.5966,49.5519,49.5817,14600.0
2012-03-13 12:15:00,66.65,66.72,66.64,66.68,37500.0,49.5668,49.6189,49.5594,49.5891,37500.0
2012-03-13 12:20:00,66.68,66.69,66.56,66.56,14100.0,49.5891,49.5966,49.4999,49.4999,14100.0
2012-03-13 12:25:00,66.58,66.62,66.57,66.6,20900.0,49.5148,49.5445,49.5073,49.5296,20900.0
2012-03-13 12:30:00,66.6,66.64,66.59,66.61,23600.0,49.5296,49.5594,49.5222,49.5371,23600.0
2012-03-13 12:35:00,66.6,66.63,66.59,66.6,11500.0,49.5296,49.5519,49.5222,49.5296,11500.0
2012-03-13 12:40:00,66.6,66.63,66.57,66.6,16700.0,49.5296,49.5519,49.5073,49.5296,16700.0
2012-03-13 12:45:00,66.59,66.62,66.56,66.59,28600.0,49.5222,49.5445,49.4999,49.5222,28600.0
2012-03-13 12:50:00,66.6,66.63,66.56,66.6,43200.0,49.5296,49.5519,49.4999,49.5296,43200.0
2012-03-13 12:55:00,66.59,66.63,66.53,66.59,38700.0,49.5222,49.5519,49.4776,49.5222,38700.0
2012-03-13 13:00:00,66.58,66.65,66.58,66.61,17800.0,49.5148,49.5668,49.5148,49.5371,17800.0
2012-03-13 13:05:00,66.61,66.64,66.59,66.6,24200.0,49.5371,49.5594,49.5222,49.5296,24200.0
2012-03-13 13:10:00,66.61,66.63,66.56,66.57,30300.0,49.5371,49.5519,49.4999,49.5073,30300.0
2012-03-13 13:15:00,66.59,66.63,66.56,66.58,16300.0,49.5222,49.5519,49.4999,49.5148,16300.0
2012-03-13 13:20:00,66.58,66.6,66.56,66.59,19400.0,49.5148,49.5296,49.4999,49.5222,19400.0
2012-03-13 13:25:00,66.6,66.61,66.56,66.59,38900.0,49.5296,49.5371,49.4999,49.5222,38900.0
2012-03-13 13:30:00,66.59,66.59,66.46,66.48,51000.0,49.5222,49.5222,49.4255,49.4404,51000.0
2012-03-13 13:35:00,66.48,66.5,66.37,66.37,16700.0,49.4404,49.4553,49.3586,49.3586,16700.0
2012-03-13 13:40:00,66.39,66.43,66.37,66.42,9900.0,49.3735,49.4032,49.3586,49.3958,9900.0
2012-03-13 13:45:00,66.43,66.43,66.39,66.41,15800.0,49.4032,49.4032,49.3735,49.3883,15800.0
2012-03-13 13:50:00,66.4,66.41,66.34,66.36,31300.0,49.3809,49.3883,49.3363,49.3512,31300.0
2012-03-13 13:55:00,66.38,66.4,66.36,66.39,17900.0,49.366,49.3809,49.3512,49.3735,17900.0
2012-03-13 14:00:00,66.4,66.46,66.4,66.44,14000.0,49.3809,49.4255,49.3809,49.4106,14000.0
2012-03-13 14:05:00,66.43,66.45,66.4,66.41,11000.0,49.4032,49.4181,49.3809,49.3883,11000.0
2012-03-13 14:10:00,66.41,66.49,66.39,66.48,19900.0,49.3883,49.4478,49.3735,49.4404,19900.0
2012-03-13 14:15:00,66.45,66.51,66.4,66.5,16900.0,49.4181,49.4627,49.3809,49.4553,16900.0
2012-03-13 14:20:00,66.5,66.61,66.43,66.43,21100.0,49.4553,49.5371,49.4032,49.4032,21100.0
2012-03-13 14:25:00,66.41,66.43,66.32,66.37,20800.0,49.3883,49.4032,49.3214,49.3586,20800.0
2012-03-13 14:30:00,66.35,66.46,66.35,66.38,16400.0,49.3437,49.4255,49.3437,49.366,16400.0
2012-03-13 14:35:00,66.39,66.51,66.37,66.51,18000.0,49.3735,49.4627,49.3586,49.4627,18000.0
2012-03-13 14:40:00,66.51,66.56,66.42,66.47,35700.0,49.4627,49.4999,49.3958,49.433,35700.0
2012-03-13 14:45:00,66.48,66.54,66.45,66.46,25600.0,49.4404,49.485,49.4181,49.4255,25600.0
2012-03-13 14:50:00,66.47,66.53,66.44,66.49,18600.0,49.433,49.4776,49.4106,49.4478,18600.0
2012-03-13 14:55:00,66.5,66.55,66.45,66.53,20000.0,49.4553,49.4925,49.4181,49.4776,20000.0
2012-03-13 15:00:00,66.52,66.67,66.49,66.62,66500.0,49.4701,49.5817,49.4478,49.5445,66500.0
2012-03-13 15:05:00,66.62,66.77,66.61,66.7,45500.0,49.5445,49.6561,49.5371,49.604,45500.0
2012-03-13 15:10:00,66.69,66.82,66.69,66.81,36300.0,49.5966,49.6932,49.5966,49.6858,36300.0
2012-03-13 15:15:00,66.79,66.81,66.67,66.73,48400.0,49.6709,49.6858,49.5817,49.6263,48400.0
2012-03-13 15:20:00,66.73,66.83,66.63,66.8,71000.0,49.6263,49.7007,49.5519,49.6784,71000.0
2012-03-13 15:25:00,66.8,66.82,66.61,66.66,73300.0,49.6784,49.6932,49.5371,49.5743,73300.0
2012-03-13 15:30:00,66.68,66.78,66.66,66.75,48300.0,49.5891,49.6635,49.5743,49.6412,48300.0
2012-03-13 15:35:00,66.76,66.8,66.62,66.79,55100.0,49.6486,49.6784,49.5445,49.6709,55100.0
2012-03-13 15:40:00,66.8,66.92,66.76,66.84,123100.0,49.6784,49.7676,49.6486,49.7081,123100.0
2012-03-13 15:45:00,66.85,66.94,66.78,66.93,73500.0,49.7156,49.7825,49.6635,49.7751,73500.0
2012-03-13 15:50:00,66.92,67.09,66.92,67.08,122100.0,49.7676,49.894,49.7676,49.8866,122100.0
2012-03-13 15:55:00,67.07,67.09,67.01,67.06,129400.0,49.8792,49.894,49.8345,49.8717,129400.0
2012-03-14 09:30:00,66.93,67.06,66.58,66.63,48200.0,49.7751,49.8717,49.5148,49.5519,48200.0
2012-03-14 09:35:00,66.63,66.79,66.58,66.6,35400.0,49.5519,49.6709,49.5148,49.5296,35400.0
2012-03-14 09:40:00,66.61,66.71,66.59,66.71,34300.0,49.5371,49.6114,49.5222,49.6114,34300.0
2012-03-14 09:45:00,66.69,66.69,66.55,66.56,27600.0,49.5966,49.5966,49.4925,49.4999,27600.0
2012-03-14 09:50:00,66.55,66.62,66.35,66.39,77300.0,49.4925,49.5445,49.3437,49.3735,77300.0
2012-03-14 09:55:00,66.4,66.4,66.13,66.14,55900.0,49.3809,49.3809,49.1801,49.1875,55900.0
2012-03-14 10:00:00,66.14,66.14,66.08,66.12,77000.0,49.1875,49.1875,49.1429,49.1727,77000.0
2012-03-14 10:05:00,66.11,66.13,65.92,66.01,147800.0,49.1652,49.1801,49.0239,49.0909,147800.0
2012-03-14 10:10:00,66.02,66.14,65.92,65.93,57800.0,49.0983,49.1875,49.0239,49.0314,57800.0
2012-03-14 10:15:00,65.93,66.07,65.85,66.02,50400.0,49.0314,49.1355,48.9719,49.0983,50400.0
2012-03-14 10:20:00,66.03,66.08,65.94,66.08,40200.0,49.1057,49.1429,49.0388,49.1429,40200.0
2012-03-14 10:25:00,66.08,66.08,65.99,66.03,33400.0,49.1429,49.1429,49.076,49.1057,33400.0
2012-03-14 10:30:00,66.05,66.07,65.96,65.96,28700.0,49.1206,49.1355,49.0537,49.0537,28700.0
2012-03-14 10:35:00,65.95,65.97,65.7,65.72,89800.0,49.0462,49.0611,48.8603,48.8752,89800.0
2012-03-14 10:40:00,65.72,65.97,65.72,65.97,43200.0,48.8752,49.0611,48.8752,49.0611,43200.0
2012-03-14 10:45:00,65.97,66.02,65.86,65.97,43500.0,49.0611,49.0983,48.9793,49.0611,43500.0
2012-03-14 10:50:00,65.95,66.01,65.92,65.98,32800.0,49.0462,49.0909,49.0239,49.0685,32800.0
2012-03-14 10:55:00,65.96,65.98,65.83,65.84,30500.0,49.0537,49.0685,48.957,48.9644,30500.0
2012-03-14 11:00:00,65.82,65.85,65.72,65.78,33900.0,48.9496,48.9719,48.8752,48.9198,33900.0
2012-03-14 11:05:00,65.77,65.82,65.72,65.82,19900.0,48.9124,48.9496,48.8752,48.9496,19900.0
2012-03-14 11:10:00,65.81,65.88,65.78,65.78,24300.0,48.9421,48.9942,48.9198,48.9198,24300.0
2012-03-14 11:15:00,65.78,65.8,65.71,65.71,24300.0,48.9198,48.9347,48.8678,48.8678,24300.0
2012-03-14 11:20:00,65.72,65.79,65.72,65.78,31800.0,48.8752,48.9272,48.8752,48.9198,31800.0
2012-03-14 11:25:00,65.77,65.83,65.75,65.78,60900.0,48.9124,48.957,48.8975,48.9198,60900.0
2012-03-14 11:30:00,65.78,65.85,65.75,65.75,41200.0,48.9198,48.9719,48.8975,48.8975,41200.0
2012-03-14 11:35:00,65.74,65.76,65.68,65.73,33300.0,48.8901,48.9049,48.8454,48.8826,33300.0
2012-03-14 11:40:00,65.75,65.75,65.58,65.58,31700.0,48.8975,48.8975,48.7711,48.7711,31700.0
2012-03-14 11:45:00,65.58,65.58,65.49,65.58,37900.0,48.7711,48.7711,48.7041,48.7711,37900.0
2012-03-14 11:50:00,65.59,65.7,65.58,65.6,33300.0,48.7785,48.8603,48.7711,48.7859,33300.0
2012-03-14 11:55:00,65.59,65.63,65.53,65.61,25900.0,48.7785,48.8083,48.7339,48.7934,25900.0
2012-03-14 12:00:00,65.63,65.63,65.49,65.49,26300.0,48.8083,48.8083,48.7041,48.7041,26300.0
2012-03-14 12:05:00,65.5,65.56,65.49,65.56,53500.0,48.7116,48.7562,48.7041,48.7562,53500.0
2012-03-14 12:10:00,65.57,65.58,65.48,65.48,53500.0,48.7636,48.7711,48.6967,48.6967,53500.0
2012-03-14 12:15:00,65.49,65.5,65.43,65.44,35300.0,48.7041,48.7116,48.6595,48.667,35300.0
2012-03-14 12:20:00,65.45,65.48,65.44,65.46,20300.0,48.6744,48.6967,48.667,48.6818,20300.0
2012-03-14 12:25:00,65.47,65.51,65.37,65.37,47400.0,48.6893,48.719,48.6149,48.6149,47400.0
2012-03-14 12:30:00,65.38,65.43,65.36,65.4,50700.0,48.6223,48.6595,48.6075,48.6372,50700.0
2012-03-14 12:35:00,65.41,65.5,65.41,65.46,42700.0,48.6446,48.7116,48.6446,48.6818,42700.0
2012-03-14 12:40:00,65.48,65.48,65.37,65.37,34000.0,48.6967,48.6967,48.6149,48.6149,34000.0
2012-03-14 12:45:00,65.37,65.4,65.32,65.34,55100.0,48.6149,48.6372,48.5777,48.5926,55100.0
2012-03-14 12:50:00,65.34,65.34,65.22,65.25,58400.0,48.5926,48.5926,48.5033,48.5257,58400.0
2012-03-14 12:55:00,65.26,65.32,65.22,65.28,37500.0,48.5331,48.5777,48.5033,48.548,37500.0
2012-03-14 13:00:00,65.28,65.28,65.22,65.23,34100.0,48.548,48.548,48.5033,48.5108,34100.0
2012-03-14 13:05:00,65.25,65.36,65.23,65.33,39800.0,48.5257,48.6075,48.5108,48.5852,39800.0
2012-03-14 13:10:00,65.33,65.46,65.33,65.44,29200.0,48.5852,48.6818,48.5852,48.667,29200.0
2012-03-14 13:15:00,65.43,65.47,65.38,65.44,39800.0,48.6595,48.6893,48.6223,48.667,39800.0
2012-03-14 13:20:00,65.43,65.44,65.33,65.38,22700.0,48.6595,48.667,48.5852,48.6223,22700.0
2012-03-14 13:25:00,65.38,65.43,65.28,65.29,39600.0,48.6223,48.6595,48.548,48.5554,39600.0
2012-03-14 13:30:00,65.29,65.37,65.28,65.3,69200.0,48.5554,48.6149,48.548,48.5628,69200.0
2012-03-14 13:35:00,65.31,65.33,65.15,65.16,70900.0,48.5703,48.5852,48.4513,48.4587,70900.0
2012-03-14 13:40:00,65.15,65.19,64.96,64.97,96300.0,48.4513,48.481,48.31,48.3174,96300.0
2012-03-14 13:45:00,64.95,65.08,64.91,65.02,65100.0,48.3026,48.3992,48.2728,48.3546,65100.0
2012-03-14 13:50:00,65.03,65.06,64.94,64.94,47300.0,48.362,48.3844,48.2951,48.2951,47300.0
2012-03-14 13:55:00,64.95,64.98,64.87,64.87,65200.0,48.3026,48.3249,48.2431,48.2431,65200.0
2012-03-14 14:00:00,64.88,65.05,64.88,64.96,70500.0,48.2505,48.3769,48.2505,48.31,70500.0
2012-03-14 14:05:00,64.96,64.99,64.83,64.84,84100.0,48.31,48.3323,48.2133,48.2207,84100.0
2012-03-14 14:10:00,64.83,64.85,64.74,64.8,57300.0,48.2133,48.2282,48.1464,48.191,57300.0
2012-03-14 14:15:00,64.81,64.93,64.76,64.92,48800.0,48.1984,48.2877,48.1612,48.2802,48800.0
2012-03-14 14:20:00,64.92,64.93,64.87,64.9,38100.0,48.2802,48.2877,48.2431,48.2654,38100.0
2012-03-14 14:25:00,64.92,65.0,64.91,64.97,35500.0,48.2802,48.3397,48.2728,48.3174,35500.0
2012-03-14 14:30:00,64.97,65.05,64.91,65.01,54300.0,48.3174,48.3769,48.2728,48.3472,54300.0
2012-03-14 14:35:00,65.01,65.12,65.01,65.11,47300.0,48.3472,48.429,48.3472,48.4215,47300.0
2012-03-14 14:40:00,65.1,65.19,65.05,65.15,43900.0,48.4141,48.481,48.3769,48.4513,43900.0
2012-03-14 14:45:00,65.14,65.22,65.09,65.14,45600.0,48.4439,48.5033,48.4067,48.4439,45600.0
2012-03-14 14:50:00,65.14,65.16,65.03,65.06,35300.0,48.4439,48.4587,48.362,48.3844,35300.0
2012-03-14 14:55:00,65.05,65.07,65.0,65.0,43600.0,48.3769,48.3918,48.3397,48.3397,43600.0
2012-03-14 15:00:00,65.0,65.02,64.9,64.92,55600.0,48.3397,48.3546,48.2654,48.2802,55600.0
2012-03-14 15:05:00,64.92,65.03,64.92,64.96,37200.0,48.2802,48.362,48.2802,48.31,37200.0
2012-03-14 15:10:00,64.96,64.97,64.86,64.97,31700.0,48.31,48.3174,48.2356,48.3174,31700.0
2012-03-14 15:15:00,64.97,64.99,64.8,64.81,42000.0,48.3174,48.3323,48.191,48.1984,42000.0
2012-03-14 15:20:00,64.8,64.96,64.8,64.96,52500.0,48.191,48.31,48.191,48.31,52500.0
2012-03-14 15:25:00,64.96,65.08,64.96,65.08,85600.0,48.31,48.3992,48.31,48.3992,85600.0
2012-03-14 15:30:00,65.09,65.12,64.97,64.98,83900.0,48.4067,48.429,48.3174,48.3249,83900.0
2012-03-14 15:35:00,64.98,65.02,64.95,64.97,52100.0,48.3249,48.3546,48.3026,48.3174,52100.0
2012-03-14 15:40:00,64.98,65.03,64.87,65.02,157400.0,48.3249,48.362,48.2431,48.3546,157400.0
2012-03-14 15:45:00,65.0,65.04,64.94,65.0,126900.0,48.3397,48.3695,48.2951,48.3397,126900.0
2012-03-14 15:50:00,65.0,65.0,64.88,64.92,146500.0,48.3397,48.3397,48.2505,48.2802,146500.0
2012-03-14 15:55:00,64.92,64.97,64.89,64.94,148600.0,48.2802,48.3174,48.2579,48.2951,148600.0
2012-03-15 09:30:00,64.25,64.89,64.1,64.48,215200.0,47.782,48.2579,47.6704,47.953,215200.0
2012-03-15 09:35:00,64.49,65.23,64.47,65.22,152400.0,47.9605,48.5108,47.9456,48.5033,152400.0
2012-03-15 09:40:00,65.19,65.45,65.14,65.34,141300.0,48.481,48.6744,48.4439,48.5926,141300.0
2012-03-15 09:45:00,65.34,65.92,65.33,65.87,139800.0,48.5926,49.0239,48.5852,48.9867,139800.0
2012-03-15 09:50:00,65.85,65.91,65.7,65.79,90300.0,48.9719,49.0165,48.8603,48.9272,90300.0
2012-03-15 09:55:00,65.79,66.78,65.76,66.47,330100.0,48.9272,49.6635,48.9049,49.433,330100.0
2012-03-15 10:00:00,66.47,66.73,66.2,66.36,324600.0,49.433,49.6263,49.2322,49.3512,324600.0
2012-03-15 10:05:00,66.36,66.7,66.29,66.53,143200.0,49.3512,49.604,49.2991,49.4776,143200.0
2012-03-15 10:10:00,66.55,66.56,66.37,66.41,121800.0,49.4925,49.4999,49.3586,49.3883,121800.0
2012-03-15 10:15:00,66.42,66.7,66.42,66.5,84200.0,49.3958,49.604,49.3958,49.4553,84200.0
2012-03-15 10:20:00,66.48,66.52,66.25,66.36,115200.0,49.4404,49.4701,49.2693,49.3512,115200.0
2012-03-15 10:25:00,66.38,66.61,66.29,66.43,86300.0,49.366,49.5371,49.2991,49.4032,86300.0
2012-03-15 10:30:00,66.43,66.71,66.43,66.68,92400.0,49.4032,49.6114,49.4032,49.5891,92400.0
2012-03-15 10:35:00,66.7,66.73,66.4,66.4,65600.0,49.604,49.6263,49.3809,49.3809,65600.0
2012-03-15 10:40:00,66.41,66.51,66.25,66.38,52700.0,49.3883,49.4627,49.2693,49.366,52700.0
2012-03-15 10:45:00,66.4,66.74,66.4,66.74,54400.0,49.3809,49.6338,49.3809,49.6338,54400.0
2012-03-15 10:50:00,66.73,66.98,66.67,66.88,128200.0,49.6263,49.8122,49.5817,49.7379,128200.0
2012-03-15 10:55:00,66.87,66.88,66.66,66.72,51300.0,49.7304,49.7379,49.5743,49.6189,51300.0
2012-03-15 11:00:00,66.73,66.74,66.5,66.54,45500.0,49.6263,49.6338,49.4553,49.485,45500.0
2012-03-15 11:05:00,66.51,66.57,66.43,66.56,25900.0,49.4627,49.5073,49.4032,49.4999,25900.0
2012-03-15 11:10:00,66.55,66.63,66.42,66.46,38000.0,49.4925,49.5519,49.3958,49.4255,38000.0
2012-03-15 11:15:00,66.47,66.66,66.47,66.6,41900.0,49.433,49.5743,49.433,49.5296,41900.0
2012-03-15 11:20:00,66.6,66.72,66.6,66.69,37500.0,49.5296,49.6189,49.5296,49.5966,37500.0
2012-03-15 11:25:00,66.69,66.94,66.69,66.91,68700.0,49.5966,49.7825,49.5966,49.7602,68700.0
2012-03-15 11:30:00,66.92,66.94,66.81,66.87,53200.0,49.7676,49.7825,49.6858,49.7304,53200.0
2012-03-15 11:35:00,66.88,67.03,66.82,66.95,117800.0,49.7379,49.8494,49.6932,49.7899,117800.0
2012-03-15 11:40:00,66.94,67.11,66.88,67.05,120200.0,49.7825,49.9089,49.7379,49.8643,120200.0
2012-03-15 11:45:00,67.04,67.07,66.92,67.01,57800.0,49.8569,49.8792,49.7676,49.8345,57800.0
2012-03-15 11:50:00,67.03,67.14,67.01,67.14,53300.0,49.8494,49.9312,49.8345,49.9312,53300.0
2012-03-15 11:55:00,67.15,67.16,66.98,67.08,86100.0,49.9387,49.9461,49.8122,49.8866,86100.0
2012-03-15 12:00:00,67.09,67.89,67.08,67.13,113400.0,49.894,50.489,49.8866,49.9238,113400.0
2012-03-15 12:05:00,67.15,67.31,67.09,67.3,58800.0,49.9387,50.0577,49.894,50.0502,58800.0
2012-03-15 12:10:00,67.31,67.45,67.29,67.41,50700.0,50.0577,50.1618,50.0428,50.132,50700.0
2012-03-15 12:15:00,67.42,67.65,67.41,67.64,67300.0,50.1395,50.3105,50.132,50.3031,67300.0
2012-03-15 12:20:00,67.63,67.64,67.43,67.47,76400.0,50.2956,50.3031,50.1469,50.1766,76400.0
2012-03-15 12:25:00,67.47,67.55,67.43,67.44,53300.0,50.1766,50.2361,50.1469,50.1543,53300.0
2012-03-15 12:30:00,67.43,67.47,67.34,67.44,77100.0,50.1469,50.1766,50.08,50.1543,77100.0
2012-03-15 12:35:00,67.45,67.6,67.41,67.58,58100.0,50.1618,50.2733,50.132,50.2585,58100.0
2012-03-15 12:40:00,67.58,67.8,67.57,67.8,63600.0,50.2585,50.4221,50.251,50.4221,63600.0
2012-03-15 12:45:00,67.8,67.98,67.78,67.94,124500.0,50.4221,50.5559,50.4072,50.5262,124500.0
2012-03-15 12:50:00,67.94,68.09,67.85,67.96,99300.0,50.5262,50.6377,50.4592,50.5411,99300.0
2012-03-15 12:55:00,67.95,67.98,67.82,67.89,137600.0,50.5336,50.5559,50.4369,50.489,137600.0
2012-03-15 13:00:00,67.89,67.94,67.82,67.84,84200.0,50.489,50.5262,50.4369,50.4518,84200.0
2012-03-15 13:05:00,67.83,67.93,67.83,67.93,43300.0,50.4444,50.5187,50.4444,50.5187,43300.0
2012-03-15 13:10:00,67.92,68.07,67.92,67.98,42800.0,50.5113,50.6229,50.5113,50.5559,42800.0
2012-03-15 13:15:00,67.97,68.03,67.95,68.02,40300.0,50.5485,50.5931,50.5336,50.5857,40300.0
2012-03-15 13:20:00,68.02,68.05,67.98,68.02,80500.0,50.5857,50.608,50.5559,50.5857,80500.0
2012-03-15 13:25:00,68.04,68.05,67.89,67.9,73700.0,50.6005,50.608,50.489,50.4964,73700.0
2012-03-15 13:30:00,67.91,68.0,67.9,67.97,29100.0,50.5039,50.5708,50.4964,50.5485,29100.0
2012-03-15 13:35:00,67.99,68.1,67.99,68.06,35200.0,50.5634,50.6452,50.5634,50.6154,35200.0
2012-03-15 13:40:00,68.06,68.17,68.05,68.09,49300.0,50.6154,50.6972,50.608,50.6377,49300.0
2012-03-15 13:45:00,68.09,68.17,68.07,68.17,40700.0,50.6377,50.6972,50.6229,50.6972,40700.0
2012-03-15 13:50:00,68.16,68.18,68.07,68.12,85600.0,50.6898,50.7047,50.6229,50.66,85600.0
2012-03-15 13:55:00,68.13,68.3,68.13,68.24,63800.0,50.6675,50.7939,50.6675,50.7493,63800.0
2012-03-15 14:00:00,68.26,68.35,68.19,68.28,131000.0,50.7642,50.8311,50.7121,50.779,131000.0
2012-03-15 14:05:00,68.28,68.45,68.24,68.27,100100.0,50.779,50.9055,50.7493,50.7716,100100.0
2012-03-15 14:10:00,68.27,68.57,68.27,68.5,106700.0,50.7716,50.9947,50.7716,50.9426,106700.0
2012-03-15 14:15:00,68.5,68.63,68.36,68.57,65800.0,50.9426,51.0393,50.8385,50.9947,65800.0
2012-03-15 14:20:00,68.57,68.7,68.55,68.69,100800.0,50.9947,51.0914,50.9798,51.0839,100800.0
2012-03-15 14:25:00,68.7,68.81,68.67,68.8,114000.0,51.0914,51.1732,51.0691,51.1658,114000.0
2012-03-15 14:30:00,68.8,68.97,68.74,68.96,108700.0,51.1658,51.2922,51.1211,51.2847,108700.0
2012-03-15 14:35:00,68.97,68.99,68.73,68.77,164300.0,51.2922,51.3071,51.1137,51.1434,164300.0
2012-03-15 14:40:00,68.77,68.77,68.6,68.69,46200.0,51.1434,51.1434,51.017,51.0839,46200.0
2012-03-15 14:45:00,68.67,68.77,68.62,68.7,82000.0,51.0691,51.1434,51.0319,51.0914,82000.0
2012-03-15 14:50:00,68.69,68.75,68.64,68.66,95000.0,51.0839,51.1286,51.0468,51.0616,95000.0
2012-03-15 14:55:00,68.65,68.65,68.49,68.52,129000.0,51.0542,51.0542,50.9352,50.9575,129000.0
2012-03-15 15:00:00,68.51,68.73,68.51,68.64,125600.0,50.9501,51.1137,50.9501,51.0468,125600.0
2012-03-15 15:05:00,68.64,68.85,68.61,68.81,106300.0,51.0468,51.2029,51.0244,51.1732,106300.0
2012-03-15 15:10:00,68.81,68.91,68.75,68.76,92800.0,51.1732,51.2476,51.1286,51.136,92800.0
2012-03-15 15:15:00,68.75,68.8,68.66,68.7,61300.0,51.1286,51.1658,51.0616,51.0914,61300.0
2012-03-15 15:20:00,68.68,68.68,68.48,68.48,90900.0,51.0765,51.0765,50.9278,50.9278,90900.0
2012-03-15 15:25:00,68.5,68.5,68.42,68.48,70500.0,50.9426,50.9426,50.8831,50.9278,70500.0
2012-03-15 15:30:00,68.5,68.52,68.3,68.41,105700.0,50.9426,50.9575,50.7939,50.8757,105700.0
2012-03-15 15:35:00,68.4,68.58,68.39,68.57,78000.0,50.8683,51.0021,50.8608,50.9947,78000.0
2012-03-15 15:40:00,68.57,68.58,68.5,68.58,90300.0,50.9947,51.0021,50.9426,51.0021,90300.0
2012-03-15 15:45:00,68.56,68.56,68.43,68.45,103300.0,50.9873,50.9873,50.8906,50.9055,103300.0
2012-03-15 15:50:00,68.43,68.57,68.4,68.53,175700.0,50.8906,50.9947,50.8683,50.965,175700.0
2012-03-15 15:55:00,68.54,68.56,68.48,68.53,176600.0,50.9724,50.9873,50.9278,50.965,176600.0
2012-03-16 09:30:00,68.63,68.94,68.47,68.9,514600.0,51.0393,51.2699,50.9203,51.2401,514600.0
2012-03-16 09:35:00,68.88,69.01,68.71,69.0,107400.0,51.2252,51.3219,51.0988,51.3145,107400.0
2012-03-16 09:40:00,68.99,69.39,68.99,69.27,170600.0,51.3071,51.6045,51.3071,51.5153,170600.0
2012-03-16 09:45:00,69.26,69.38,68.92,68.94,89200.0,51.5078,51.5971,51.255,51.2699,89200.0
2012-03-16 09:50:00,68.95,69.11,68.94,68.98,149600.0,51.2773,51.3963,51.2699,51.2996,149600.0
2012-03-16 09:55:00,68.99,69.0,68.67,68.71,68600.0,51.3071,51.3145,51.0691,51.0988,68600.0
2012-03-16 10:00:00,68.71,68.86,68.59,68.61,53900.0,51.0988,51.2104,51.0096,51.0244,53900.0
2012-03-16 10:05:00,68.63,68.68,68.42,68.59,54100.0,51.0393,51.0765,50.8831,51.0096,54100.0
2012-03-16 10:10:00,68.59,68.63,68.55,68.62,42500.0,51.0096,51.0393,50.9798,51.0319,42500.0
2012-03-16 10:15:00,68.62,68.62,68.49,68.54,75500.0,51.0319,51.0319,50.9352,50.9724,75500.0
2012-03-16 10:20:00,68.53,68.88,68.53,68.63,74300.0,50.965,51.2252,50.965,51.0393,74300.0
2012-03-16 10:25:00,68.64,68.64,68.5,68.58,48500.0,51.0468,51.0468,50.9426,51.0021,48500.0
2012-03-16 10:30:00,68.59,68.63,68.41,68.56,56700.0,51.0096,51.0393,50.8757,50.9873,56700.0
2012-03-16 10:35:00,68.56,68.72,68.51,68.72,37200.0,50.9873,51.1063,50.9501,51.1063,37200.0
2012-03-16 10:40:00,68.71,68.72,68.53,68.62,41000.0,51.0988,51.1063,50.965,51.0319,41000.0
2012-03-16 10:45:00,68.59,68.64,68.45,68.48,39400.0,51.0096,51.0468,50.9055,50.9278,39400.0
2012-03-16 10:50:00,68.48,68.6,68.34,68.6,72500.0,50.9278,51.017,50.8237,51.017,72500.0
2012-03-16 10:55:00,68.59,68.79,68.57,68.76,57000.0,51.0096,51.1583,50.9947,51.136,57000.0
2012-03-16 11:00:00,68.75,68.78,68.71,68.73,50800.0,51.1286,51.1509,51.0988,51.1137,50800.0
2012-03-16 11:05:00,68.72,68.78,68.66,68.67,56700.0,51.1063,51.1509,51.0616,51.0691,56700.0
2012-03-16 11:10:00,68.67,68.67,68.38,68.38,30100.0,51.0691,51.0691,50.8534,50.8534,30100.0
2012-03-16 11:15:00,68.38,68.5,68.3,68.5,95200.0,50.8534,50.9426,50.7939,50.9426,95200.0
2012-03-16 11:20:00,68.51,68.68,68.47,68.51,51900.0,50.9501,51.0765,50.9203,50.9501,51900.0
2012-03-16 11:25:00,68.52,68.66,68.48,68.65,40600.0,50.9575,51.0616,50.9278,51.0542,40600.0
2012-03-16 11:30:00,68.65,68.67,68.61,68.66,57300.0,51.0542,51.0691,51.0244,51.0616,57300.0
2012-03-16 11:35:00,68.65,68.72,68.64,68.69,23500.0,51.0542,51.1063,51.0468,51.0839,23500.0
2012-03-16 11:40:00,68.69,68.71,68.65,68.7,23900.0,51.0839,51.0988,51.0542,51.0914,23900.0
2012-03-16 11:45:00,68.69,68.72,68.66,68.69,44000.0,51.0839,51.1063,51.0616,51.0839,44000.0
2012-03-16 11:50:00,68.69,68.75,68.68,68.75,37400.0,51.0839,51.1286,51.0765,51.1286,37400.0
2012-03-16 11:55:00,68.74,68.79,68.68,68.68,35800.0,51.1211,51.1583,51.0765,51.0765,35800.0
2012-03-16 12:00:00,68.7,68.9,68.69,68.86,55300.0,51.0914,51.2401,51.0839,51.2104,55300.0
2012-03-16 12:05:00,68.83,68.88,68.77,68.83,40400.0,51.1881,51.2252,51.1434,51.1881,40400.0
2012-03-16 12:10:00,68.83,68.84,68.69,68.7,21900.0,51.1881,51.1955,51.0839,51.0914,21900.0
2012-03-16 12:15:00,68.71,68.74,68.66,68.74,26600.0,51.0988,51.1211,51.0616,51.1211,26600.0
2012-03-16 12:20:00,68.75,68.82,68.61,68.61,28400.0,51.1286,51.1806,51.0244,51.0244,28400.0
2012-03-16 12:25:00,68.61,68.83,68.61,68.78,50200.0,51.0244,51.1881,51.0244,51.1509,50200.0
2012-03-16 12:30:00,68.78,68.79,68.63,68.65,32100.0,51.1509,51.1583,51.0393,51.0542,32100.0
2012-03-16 12:35:00,68.62,68.66,68.59,68.65,22800.0,51.0319,51.0616,51.0096,51.0542,22800.0
2012-03-16 12:40:00,68.65,68.79,68.64,68.78,35700.0,51.0542,51.1583,51.0468,51.1509,35700.0
2012-03-16 12:45:00,68.78,68.8,68.73,68.77,24300.0,51.1509,51.1658,51.1137,51.1434,24300.0
2012-03-16 12:50:00,68.77,68.78,68.7,68.71,22700.0,51.1434,51.1509,51.0914,51.0988,22700.0
2012-03-16 12:55:00,68.69,68.69,68.62,68.68,19100.0,51.0839,51.0839,51.0319,51.0765,19100.0
2012-03-16 13:00:00,68.68,68.75,68.67,68.73,33700.0,51.0765,51.1286,51.0691,51.1137,33700.0
2012-03-16 13:05:00,68.72,68.79,68.7,68.71,30900.0,51.1063,51.1583,51.0914,51.0988,30900.0
2012-03-16 13:10:00,68.71,68.72,68.64,68.67,18900.0,51.0988,51.1063,51.0468,51.0691,18900.0
2012-03-16 13:15:00,68.66,68.68,68.6,68.62,17700.0,51.0616,51.0765,51.017,51.0319,17700.0
2012-03-16 13:20:00,68.61,68.68,68.6,68.66,22000.0,51.0244,51.0765,51.017,51.0616,22000.0
2012-03-16 13:25:00,68.66,68.72,68.61,68.72,16800.0,51.0616,51.1063,51.0244,51.1063,16800.0
2012-03-16 13:30:00,68.72,68.78,68.69,68.73,36500.0,51.1063,51.1509,51.0839,51.1137,36500.0
2012-03-16 13:35:00,68.71,68.79,68.67,68.78,29300.0,51.0988,51.1583,51.0691,51.1509,29300.0
2012-03-16 13:40:00,68.78,68.78,68.71,68.76,18600.0,51.1509,51.1509,51.0988,51.136,18600.0
2012-03-16 13:45:00,68.76,68.77,68.68,68.75,30500.0,51.136,51.1434,51.0765,51.1286,30500.0
2012-03-16 13:50:00,68.75,68.8,68.72,68.78,22200.0,51.1286,51.1658,51.1063,51.1509,22200.0
2012-03-16 13:55:00,68.78,68.8,68.73,68.8,30000.0,51.1509,51.1658,51.1137,51.1658,30000.0
2012-03-16 14:00:00,68.79,68.88,68.79,68.86,42400.0,51.1583,51.2252,51.1583,51.2104,42400.0
2012-03-16 14:05:00,68.87,68.99,68.85,68.99,45200.0,51.2178,51.3071,51.2029,51.3071,45200.0
2012-03-16 14:10:00,68.99,69.0,68.82,68.88,52300.0,51.3071,51.3145,51.1806,51.2252,52300.0
2012-03-16 14:15:00,68.87,68.93,68.84,68.87,40000.0,51.2178,51.2624,51.1955,51.2178,40000.0
2012-03-16 14:20:00,68.88,68.93,68.86,68.91,30100.0,51.2252,51.2624,51.2104,51.2476,30100.0
2012-03-16 14:25:00,68.91,68.99,68.9,68.96,26700.0,51.2476,51.3071,51.2401,51.2847,26700.0
2012-03-16 14:30:00,68.97,68.98,68.9,68.93,51100.0,51.2922,51.2996,51.2401,51.2624,51100.0
2012-03-16 14:35:00,68.94,68.98,68.94,68.95,24300.0,51.2699,51.2996,51.2699,51.2773,24300.0
2012-03-16 14:40:00,68.95,69.0,68.93,68.93,33200.0,51.2773,51.3145,51.2624,51.2624,33200.0
2012-03-16 14:45:00,68.93,69.0,68.92,68.93,33800.0,51.2624,51.3145,51.255,51.2624,33800.0
2012-03-16 14:50:00,68.93,69.01,68.93,69.0,40700.0,51.2624,51.3219,51.2624,51.3145,40700.0
2012-03-16 14:55:00,69.0,69.03,68.97,69.01,63500.0,51.3145,51.3368,51.2922,51.3219,63500.0
2012-03-16 15:00:00,69.01,69.03,68.99,69.0,61800.0,51.3219,51.3368,51.3071,51.3145,61800.0
2012-03-16 15:05:00,68.99,69.0,68.95,68.98,51400.0,51.3071,51.3145,51.2773,51.2996,51400.0
2012-03-16 15:10:00,68.98,68.99,68.92,68.95,53500.0,51.2996,51.3071,51.255,51.2773,53500.0
2012-03-16 15:15:00,68.95,68.98,68.9,68.94,83300.0,51.2773,51.2996,51.2401,51.2699,83300.0
2012-03-16 15:20:00,68.95,69.0,68.93,68.93,74800.0,51.2773,51.3145,51.2624,51.2624,74800.0
2012-03-16 15:25:00,68.93,69.01,68.93,68.96,73400.0,51.2624,51.3219,51.2624,51.2847,73400.0
2012-03-16 15:30:00,68.96,68.97,68.9,68.9,79300.0,51.2847,51.2922,51.2401,51.2401,79300.0
2012-03-16 15:35:00,68.9,68.97,68.89,68.94,69900.0,51.2401,51.2922,51.2327,51.2699,69900.0
2012-03-16 15:40:00,68.94,68.96,68.89,68.96,79400.0,51.2699,51.2847,51.2327,51.2847,79400.0
2012-03-16 15:45:00,68.96,69.02,68.93,68.97,74900.0,51.2847,51.3294,51.2624,51.2922,74900.0
2012-03-16 15:50:00,68.98,69.0,68.87,68.87,91500.0,51.2996,51.3145,51.2178,51.2178,91500.0
2012-03-16 15:55:00,68.88,68.96,68.83,68.96,199500.0,51.2252,51.2847,51.1881,51.2847,199500.0
2012-03-19 09:30:00,68.68,68.84,68.34,68.7,51800.0,51.0765,51.1955,50.8237,51.0914,51800.0
2012-03-19 09:35:00,68.69,68.82,68.4,68.57,46100.0,51.0839,51.1806,50.8683,50.9947,46100.0
2012-03-19 09:40:00,68.58,69.0,68.57,68.94,42100.0,51.0021,51.3145,50.9947,51.2699,42100.0
2012-03-19 09:45:00,68.95,69.03,68.78,68.92,52100.0,51.2773,51.3368,51.1509,51.255,52100.0
2012-03-19 09:50:00,68.89,69.0,68.8,68.8,45200.0,51.2327,51.3145,51.1658,51.1658,45200.0
2012-03-19 09:55:00,68.8,69.04,68.8,68.99,25200.0,51.1658,51.3442,51.1658,51.3071,25200.0
2012-03-19 10:00:00,68.99,69.0,68.73,68.73,35100.0,51.3071,51.3145,51.1137,51.1137,35100.0
2012-03-19 10:05:00,68.73,68.76,68.54,68.56,83400.0,51.1137,51.136,50.9724,50.9873,83400.0
2012-03-19 10:10:00,68.57,68.75,68.51,68.73,57200.0,50.9947,51.1286,50.9501,51.1137,57200.0
2012-03-19 10:15:00,68.71,68.76,68.67,68.72,26100.0,51.0988,51.136,51.0691,51.1063,26100.0
2012-03-19 10:20:00,68.71,68.72,68.64,68.65,49200.0,51.0988,51.1063,51.0468,51.0542,49200.0
2012-03-19 10:25:00,68.65,68.67,68.57,68.58,36500.0,51.0542,51.0691,50.9947,51.0021,36500.0
2012-03-19 10:30:00,68.59,68.64,68.56,68.6,29400.0,51.0096,51.0468,50.9873,51.017,29400.0
2012-03-19 10:35:00,68.59,68.6,68.48,68.49,46200.0,51.0096,51.017,50.9278,50.9352,46200.0
2012-03-19 10:40:00,68.5,68.63,68.5,68.61,28800.0,50.9426,51.0393,50.9426,51.0244,28800.0
2012-03-19 10:45:00,68.59,68.7,68.57,68.57,23600.0,51.0096,51.0914,50.9947,50.9947,23600.0
2012-03-19 10:50:00,68.57,68.62,68.42,68.47,32800.0,50.9947,51.0319,50.8831,50.9203,32800.0
2012-03-19 10:55:00,68.48,68.52,68.41,68.41,25900.0,50.9278,50.9575,50.8757,50.8757,25900.0
2012-03-19 11:00:00,68.41,68.41,68.27,68.39,46500.0,50.8757,50.8757,50.7716,50.8608,46500.0
2012-03-19 11:05:00,68.39,68.39,68.24,68.24,38900.0,50.8608,50.8608,50.7493,50.7493,38900.0
2012-03-19 11:10:00,68.25,68.28,68.24,68.24,34400.0,50.7567,50.779,50.7493,50.7493,34400.0
2012-03-19 11:15:00,68.25,68.34,68.17,68.34,53700.0,50.7567,50.8237,50.6972,50.8237,53700.0
2012-03-19 11:20:00,68.32,68.34,68.21,68.21,39400.0,50.8088,50.8237,50.727,50.727,39400.0
2012-03-19 11:25:00,68.21,68.28,68.21,68.27,17900.0,50.727,50.779,50.727,50.7716,17900.0
2012-03-19 11:30:00,68.27,68.3,68.21,68.26,41500.0,50.7716,50.7939,50.727,50.7642,41500.0
2012-03-19 11:35:00,68.26,68.47,68.26,68.45,26600.0,50.7642,50.9203,50.7642,50.9055,26600.0
2012-03-19 11:40:00,68.43,68.53,68.4,68.52,27400.0,50.8906,50.965,50.8683,50.9575,27400.0
2012-03-19 11:45:00,68.53,68.57,68.48,68.48,21200.0,50.965,50.9947,50.9278,50.9278,21200.0
2012-03-19 11:50:00,68.48,68.48,68.4,68.41,12800.0,50.9278,50.9278,50.8683,50.8757,12800.0
2012-03-19 11:55:00,68.41,68.52,68.41,68.51,18000.0,50.8757,50.9575,50.8757,50.9501,18000.0
2012-03-19 12:00:00,68.51,68.56,68.48,68.48,15700.0,50.9501,50.9873,50.9278,50.9278,15700.0
2012-03-19 12:05:00,68.48,68.5,68.39,68.4,18500.0,50.9278,50.9426,50.8608,50.8683,18500.0
2012-03-19 12:10:00,68.41,68.41,68.36,68.38,16500.0,50.8757,50.8757,50.8385,50.8534,16500.0
2012-03-19 12:15:00,68.37,68.38,68.32,68.34,21600.0,50.846,50.8534,50.8088,50.8237,21600.0
2012-03-19 12:20:00,68.35,68.36,68.23,68.24,13800.0,50.8311,50.8385,50.7418,50.7493,13800.0
2012-03-19 12:25:00,68.25,68.29,68.24,68.26,19300.0,50.7567,50.7865,50.7493,50.7642,19300.0
2012-03-19 12:30:00,68.26,68.29,68.18,68.21,46100.0,50.7642,50.7865,50.7047,50.727,46100.0
2012-03-19 12:35:00,68.22,68.33,68.22,68.31,28000.0,50.7344,50.8162,50.7344,50.8013,28000.0
2012-03-19 12:40:00,68.31,68.48,68.31,68.41,29100.0,50.8013,50.9278,50.8013,50.8757,29100.0
2012-03-19 12:45:00,68.41,68.46,68.4,68.46,20500.0,50.8757,50.9129,50.8683,50.9129,20500.0
2012-03-19 12:50:00,68.46,68.46,68.41,68.41,12200.0,50.9129,50.9129,50.8757,50.8757,12200.0
2012-03-19 12:55:00,68.42,68.5,68.4,68.5,18200.0,50.8831,50.9426,50.8683,50.9426,18200.0
2012-03-19 13:00:00,68.5,68.58,68.47,68.55,19900.0,50.9426,51.0021,50.9203,50.9798,19900.0
2012-03-19 13:05:00,68.55,68.56,68.42,68.44,17800.0,50.9798,50.9873,50.8831,50.898,17800.0
2012-03-19 13:10:00,68.45,68.52,68.44,68.52,62200.0,50.9055,50.9575,50.898,50.9575,62200.0
2012-03-19 13:15:00,68.51,68.52,68.47,68.5,16000.0,50.9501,50.9575,50.9203,50.9426,16000.0
2012-03-19 13:20:00,68.5,68.6,68.48,68.53,20500.0,50.9426,51.017,50.9278,50.965,20500.0
2012-03-19 13:25:00,68.52,68.53,68.49,68.52,12100.0,50.9575,50.965,50.9352,50.9575,12100.0
2012-03-19 13:30:00,68.53,68.56,68.41,68.43,8900.0,50.965,50.9873,50.8757,50.8906,8900.0
2012-03-19 13:35:00,68.43,68.45,68.3,68.3,86600.0,50.8906,50.9055,50.7939,50.7939,86600.0
2012-03-19 13:40:00,68.31,68.35,68.24,68.25,47100.0,50.8013,50.8311,50.7493,50.7567,47100.0
2012-03-19 13:45:00,68.25,68.25,68.14,68.15,84300.0,50.7567,50.7567,50.6749,50.6824,84300.0
2012-03-19 13:50:00,68.15,68.15,68.09,68.09,44600.0,50.6824,50.6824,50.6377,50.6377,44600.0
2012-03-19 13:55:00,68.1,68.1,68.08,68.1,13900.0,50.6452,50.6452,50.6303,50.6452,13900.0
2012-03-19 14:00:00,68.1,68.11,68.02,68.03,50100.0,50.6452,50.6526,50.5857,50.5931,50100.0
2012-03-19 14:05:00,68.05,68.16,68.0,68.13,47400.0,50.608,50.6898,50.5708,50.6675,47400.0
2012-03-19 14:10:00,68.14,68.21,68.14,68.19,15200.0,50.6749,50.727,50.6749,50.7121,15200.0
2012-03-19 14:15:00,68.21,68.24,68.19,68.2,14400.0,50.727,50.7493,50.7121,50.7195,14400.0
2012-03-19 14:20:00,68.22,68.24,68.18,68.21,12800.0,50.7344,50.7493,50.7047,50.727,12800.0
2012-03-19 14:25:00,68.22,68.29,68.2,68.28,15500.0,50.7344,50.7865,50.7195,50.779,15500.0
2012-03-19 14:30:00,68.29,68.34,68.28,68.33,23200.0,50.7865,50.8237,50.779,50.8162,23200.0
2012-03-19 14:35:00,68.31,68.35,68.31,68.34,15500.0,50.8013,50.8311,50.8013,50.8237,15500.0
2012-03-19 14:40:00,68.34,68.35,68.32,68.34,10900.0,50.8237,50.8311,50.8088,50.8237,10900.0
2012-03-19 14:45:00,68.34,68.44,68.34,68.44,15800.0,50.8237,50.898,50.8237,50.898,15800.0
2012-03-19 14:50:00,68.43,68.49,68.42,68.45,23000.0,50.8906,50.9352,50.8831,50.9055,23000.0
2012-03-19 14:55:00,68.45,68.45,68.36,68.4,26500.0,50.9055,50.9055,50.8385,50.8683,26500.0
2012-03-19 15:00:00,68.39,68.45,68.39,68.45,25700.0,50.8608,50.9055,50.8608,50.9055,25700.0
2012-03-19 15:05:00,68.45,68.45,68.4,68.44,24500.0,50.9055,50.9055,50.8683,50.898,24500.0
2012-03-19 15:10:00,68.44,68.49,68.38,68.46,28500.0,50.898,50.9352,50.8534,50.9129,28500.0
2012-03-19 15:15:00,68.48,68.52,68.47,68.49,17000.0,50.9278,50.9575,50.9203,50.9352,17000.0
2012-03-19 15:20:00,68.49,68.52,68.45,68.45,41400.0,50.9352,50.9575,50.9055,50.9055,41400.0
2012-03-19 15:25:00,68.45,68.48,68.43,68.43,25800.0,50.9055,50.9278,50.8906,50.8906,25800.0
2012-03-19 15:30:00,68.42,68.48,68.4,68.41,24200.0,50.8831,50.9278,50.8683,50.8757,24200.0
2012-03-19 15:35:00,68.41,68.48,68.41,68.45,33900.0,50.8757,50.9278,50.8757,50.9055,33900.0
2012-03-19 15:40:00,68.44,68.45,68.36,68.36,53200.0,50.898,50.9055,50.8385,50.8385,53200.0
2012-03-19 15:45:00,68.36,68.39,68.33,68.38,54000.0,50.8385,50.8608,50.8162,50.8534,54000.0
2012-03-19 15:50:00,68.39,68.39,68.32,68.33,53800.0,50.8608,50.8608,50.8088,50.8162,53800.0
2012-03-19 15:55:00,68.33,68.34,68.26,68.32,118400.0,50.8162,50.8237,50.7642,50.8088,118400.0
2012-03-20 09:30:00,67.87,68.02,67.51,67.63,124200.0,50.4741,50.5857,50.2064,50.2956,124200.0
2012-03-20 09:35:00,67.65,67.75,67.4,67.52,35900.0,50.3105,50.3849,50.1246,50.2138,35900.0
2012-03-20 09:40:00,67.36,67.36,66.95,67.02,61200.0,50.0948,50.0948,49.7899,49.842,61200.0
2012-03-20 09:45:00,67.01,67.05,66.93,67.02,42500.0,49.8345,49.8643,49.7751,49.842,42500.0
2012-03-20 09:50:00,67.03,67.13,67.01,67.13,44800.0,49.8494,49.9238,49.8345,49.9238,44800.0
2012-03-20 09:55:00,67.12,67.31,67.09,67.23,44500.0,49.9164,50.0577,49.894,49.9982,44500.0
2012-03-20 10:00:00,67.22,67.4,67.18,67.37,52100.0,49.9907,50.1246,49.961,50.1023,52100.0
2012-03-20 10:05:00,67.37,67.71,67.34,67.65,38900.0,50.1023,50.3551,50.08,50.3105,38900.0
2012-03-20 10:10:00,67.64,67.72,67.63,67.65,22500.0,50.3031,50.3626,50.2956,50.3105,22500.0
2012-03-20 10:15:00,67.65,67.7,67.64,67.67,35700.0,50.3105,50.3477,50.3031,50.3254,35700.0
2012-03-20 10:20:00,67.66,67.78,67.6,67.78,60000.0,50.3179,50.4072,50.2733,50.4072,60000.0
2012-03-20 10:25:00,67.77,67.89,67.75,67.79,44600.0,50.3998,50.489,50.3849,50.4146,44600.0
2012-03-20 10:30:00,67.79,67.9,67.79,67.88,20900.0,50.4146,50.4964,50.4146,50.4816,20900.0
2012-03-20 10:35:00,67.88,67.91,67.82,67.84,35400.0,50.4816,50.5039,50.4369,50.4518,35400.0
2012-03-20 10:40:00,67.82,67.83,67.61,67.61,26200.0,50.4369,50.4444,50.2808,50.2808,26200.0
2012-03-20 10:45:00,67.62,67.73,67.62,67.62,22800.0,50.2882,50.37,50.2882,50.2882,22800.0
2012-03-20 10:50:00,67.63,67.66,67.58,67.61,19100.0,50.2956,50.3179,50.2585,50.2808,19100.0
2012-03-20 10:55:00,67.62,67.64,67.52,67.59,23700.0,50.2882,50.3031,50.2138,50.2659,23700.0
2012-03-20 11:00:00,67.58,67.64,67.48,67.59,27100.0,50.2585,50.3031,50.1841,50.2659,27100.0
2012-03-20 11:05:00,67.58,67.64,67.58,67.6,17900.0,50.2585,50.3031,50.2585,50.2733,17900.0
2012-03-20 11:10:00,67.6,67.61,67.51,67.53,23900.0,50.2733,50.2808,50.2064,50.2213,23900.0
2012-03-20 11:15:00,67.53,67.59,67.5,67.51,42300.0,50.2213,50.2659,50.199,50.2064,42300.0
2012-03-20 11:20:00,67.52,67.58,67.49,67.49,10700.0,50.2138,50.2585,50.1915,50.1915,10700.0
2012-03-20 11:25:00,67.5,67.57,67.39,67.44,41100.0,50.199,50.251,50.1171,50.1543,41100.0
2012-03-20 11:30:00,67.43,67.49,67.4,67.44,28100.0,50.1469,50.1915,50.1246,50.1543,28100.0
2012-03-20 11:35:00,67.43,67.46,67.39,67.4,22700.0,50.1469,50.1692,50.1171,50.1246,22700.0
2012-03-20 11:40:00,67.41,67.44,67.35,67.36,18700.0,50.132,50.1543,50.0874,50.0948,18700.0
2012-03-20 11:45:00,67.35,67.36,67.27,67.35,23300.0,50.0874,50.0948,50.0279,50.0874,23300.0
2012-03-20 11:50:00,67.35,67.37,67.3,67.36,23400.0,50.0874,50.1023,50.0502,50.0948,23400.0
2012-03-20 11:55:00,67.35,67.41,67.34,67.41,20500.0,50.0874,50.132,50.08,50.132,20500.0
2012-03-20 12:00:00,67.4,67.5,67.39,67.46,19800.0,50.1246,50.199,50.1171,50.1692,19800.0
2012-03-20 12:05:00,67.46,67.48,67.42,67.43,12300.0,50.1692,50.1841,50.1395,50.1469,12300.0
2012-03-20 12:10:00,67.42,67.47,67.42,67.44,14900.0,50.1395,50.1766,50.1395,50.1543,14900.0
2012-03-20 12:15:00,67.44,67.5,67.44,67.48,18000.0,50.1543,50.199,50.1543,50.1841,18000.0
2012-03-20 12:20:00,67.48,67.56,67.48,67.52,19900.0,50.1841,50.2436,50.1841,50.2138,19900.0
2012-03-20 12:25:00,67.51,67.52,67.45,67.5,12300.0,50.2064,50.2138,50.1618,50.199,12300.0
2012-03-20 12:30:00,67.51,67.55,67.5,67.5,27400.0,50.2064,50.2361,50.199,50.199,27400.0
2012-03-20 12:35:00,67.5,67.52,67.45,67.48,41200.0,50.199,50.2138,50.1618,50.1841,41200.0
2012-03-20 12:40:00,67.49,67.5,67.46,67.5,15300.0,50.1915,50.199,50.1692,50.199,15300.0
2012-03-20 12:45:00,67.48,67.54,67.46,67.48,14600.0,50.1841,50.2287,50.1692,50.1841,14600.0
2012-03-20 12:50:00,67.47,67.52,67.45,67.52,12400.0,50.1766,50.2138,50.1618,50.2138,12400.0
2012-03-20 12:55:00,67.52,67.55,67.41,67.41,28100.0,50.2138,50.2361,50.132,50.132,28100.0
2012-03-20 13:00:00,67.41,67.47,67.39,67.45,19400.0,50.132,50.1766,50.1171,50.1618,19400.0
2012-03-20 13:05:00,67.44,67.56,67.44,67.49,20300.0,50.1543,50.2436,50.1543,50.1915,20300.0
2012-03-20 13:10:00,67.48,67.53,67.47,67.5,22800.0,50.1841,50.2213,50.1766,50.199,22800.0
2012-03-20 13:15:00,67.49,67.52,67.47,67.49,86600.0,50.1915,50.2138,50.1766,50.1915,86600.0
2012-03-20 13:20:00,67.49,67.49,67.39,67.4,27100.0,50.1915,50.1915,50.1171,50.1246,27100.0
2012-03-20 13:25:00,67.41,67.42,67.38,67.4,21900.0,50.132,50.1395,50.1097,50.1246,21900.0
2012-03-20 13:30:00,67.41,67.41,67.34,67.35,14100.0,50.132,50.132,50.08,50.0874,14100.0
2012-03-20 13:35:00,67.35,67.37,67.28,67.28,47400.0,50.0874,50.1023,50.0353,50.0353,47400.0
2012-03-20 13:40:00,67.28,67.28,67.22,67.27,24300.0,50.0353,50.0353,49.9907,50.0279,24300.0
2012-03-20 13:45:00,67.26,67.29,67.25,67.27,18700.0,50.0205,50.0428,50.013,50.0279,18700.0
2012-03-20 13:50:00,67.28,67.29,67.25,67.27,15900.0,50.0353,50.0428,50.013,50.0279,15900.0
2012-03-20 13:55:00,67.26,67.26,67.2,67.22,11400.0,50.0205,50.0205,49.9758,49.9907,11400.0
2012-03-20 14:00:00,67.24,67.25,67.18,67.2,23500.0,50.0056,50.013,49.961,49.9758,23500.0
2012-03-20 14:05:00,67.21,67.24,67.19,67.23,11200.0,49.9833,50.0056,49.9684,49.9982,11200.0
2012-03-20 14:10:00,67.23,67.24,67.15,67.17,17800.0,49.9982,50.0056,49.9387,49.9535,17800.0
2012-03-20 14:15:00,67.17,67.28,67.17,67.2,34400.0,49.9535,50.0353,49.9535,49.9758,34400.0
2012-03-20 14:20:00,67.19,67.19,67.13,67.14,16900.0,49.9684,49.9684,49.9238,49.9312,16900.0
2012-03-20 14:25:00,67.13,67.15,67.06,67.09,29200.0,49.9238,49.9387,49.8717,49.894,29200.0
2012-03-20 14:30:00,67.08,67.12,67.06,67.1,32400.0,49.8866,49.9164,49.8717,49.9015,32400.0
2012-03-20 14:35:00,67.1,67.11,67.04,67.06,25700.0,49.9015,49.9089,49.8569,49.8717,25700.0
2012-03-20 14:40:00,67.07,67.1,67.01,67.01,17400.0,49.8792,49.9015,49.8345,49.8345,17400.0
2012-03-20 14:45:00,67.01,67.07,66.98,67.06,29900.0,49.8345,49.8792,49.8122,49.8717,29900.0
2012-03-20 14:50:00,67.06,67.16,67.06,67.1,17300.0,49.8717,49.9461,49.8717,49.9015,17300.0
2012-03-20 14:55:00,67.11,67.12,67.07,67.1,31800.0,49.9089,49.9164,49.8792,49.9015,31800.0
2012-03-20 15:00:00,67.1,67.13,67.06,67.1,50700.0,49.9015,49.9238,49.8717,49.9015,50700.0
2012-03-20 15:05:00,67.11,67.13,67.05,67.07,36500.0,49.9089,49.9238,49.8643,49.8792,36500.0
2012-03-20 15:10:00,67.07,67.11,67.06,67.11,25300.0,49.8792,49.9089,49.8717,49.9089,25300.0
2012-03-20 15:15:00,67.11,67.11,67.04,67.06,28500.0,49.9089,49.9089,49.8569,49.8717,28500.0
2012-03-20 15:20:00,67.06,67.11,67.03,67.08,51600.0,49.8717,49.9089,49.8494,49.8866,51600.0
2012-03-20 15:25:00,67.08,67.09,67.0,67.07,25400.0,49.8866,49.894,49.8271,49.8792,25400.0
2012-03-20 15:30:00,67.07,67.14,67.07,67.12,57300.0,49.8792,49.9312,49.8792,49.9164,57300.0
2012-03-20 15:35:00,67.13,67.13,67.08,67.08,55700.0,49.9238,49.9238,49.8866,49.8866,55700.0
2012-03-20 15:40:00,67.08,67.13,67.02,67.03,66400.0,49.8866,49.9238,49.842,49.8494,66400.0
2012-03-20 15:45:00,67.03,67.05,66.91,66.98,79800.0,49.8494,49.8643,49.7602,49.8122,79800.0
2012-03-20 15:50:00,66.98,67.0,66.92,66.96,57700.0,49.8122,49.8271,49.7676,49.7974,57700.0
2012-03-20 15:55:00,66.95,66.98,66.9,66.95,167100.0,49.7899,49.8122,49.7527,49.7899,167100.0
2012-03-21 09:30:00,67.13,67.27,66.9,67.13,89000.0,49.9238,50.0279,49.7527,49.9238,89000.0
2012-03-21 09:35:00,67.14,67.49,67.08,67.44,36400.0,49.9312,50.1915,49.8866,50.1543,36400.0
2012-03-21 09:40:00,67.43,67.44,67.02,67.16,16900.0,50.1469,50.1543,49.842,49.9461,16900.0
2012-03-21 09:45:00,67.14,67.34,67.14,67.26,24900.0,49.9312,50.08,49.9312,50.0205,24900.0
2012-03-21 09:50:00,67.27,67.3,67.08,67.16,53100.0,50.0279,50.0502,49.8866,49.9461,53100.0
2012-03-21 09:55:00,67.15,67.35,67.04,67.04,22800.0,49.9387,50.0874,49.8569,49.8569,22800.0
2012-03-21 10:00:00,67.04,67.06,66.81,66.92,31300.0,49.8569,49.8717,49.6858,49.7676,31300.0
2012-03-21 10:05:00,66.9,67.03,66.87,66.9,17500.0,49.7527,49.8494,49.7304,49.7527,17500.0
2012-03-21 10:10:00,66.89,66.94,66.8,66.93,36600.0,49.7453,49.7825,49.6784,49.7751,36600.0
2012-03-21 10:15:00,66.94,66.95,66.88,66.9,24100.0,49.7825,49.7899,49.7379,49.7527,24100.0
2012-03-21 10:20:00,66.9,67.01,66.89,67.0,12000.0,49.7527,49.8345,49.7453,49.8271,12000.0
2012-03-21 10:25:00,67.0,67.11,66.95,67.1,13100.0,49.8271,49.9089,49.7899,49.9015,13100.0
2012-03-21 10:30:00,67.1,67.24,67.08,67.13,18100.0,49.9015,50.0056,49.8866,49.9238,18100.0
2012-03-21 10:35:00,67.12,67.2,67.11,67.2,26200.0,49.9164,49.9758,49.9089,49.9758,26200.0
2012-03-21 10:40:00,67.2,67.2,67.05,67.11,9500.0,49.9758,49.9758,49.8643,49.9089,9500.0
2012-03-21 10:45:00,67.11,67.13,66.92,67.0,18100.0,49.9089,49.9238,49.7676,49.8271,18100.0
2012-03-21 10:50:00,67.0,67.0,66.83,66.83,25400.0,49.8271,49.8271,49.7007,49.7007,25400.0
2012-03-21 10:55:00,66.84,67.0,66.79,66.92,26900.0,49.7081,49.8271,49.6709,49.7676,26900.0
2012-03-21 11:00:00,66.92,66.95,66.85,66.85,14900.0,49.7676,49.7899,49.7156,49.7156,14900.0
2012-03-21 11:05:00,66.85,66.89,66.81,66.82,9800.0,49.7156,49.7453,49.6858,49.6932,9800.0
2012-03-21 11:10:00,66.81,66.91,66.8,66.88,14100.0,49.6858,49.7602,49.6784,49.7379,14100.0
2012-03-21 11:15:00,66.87,66.91,66.8,66.87,11700.0,49.7304,49.7602,49.6784,49.7304,11700.0
2012-03-21 11:20:00,66.89,66.92,66.83,66.83,32400.0,49.7453,49.7676,49.7007,49.7007,32400.0
2012-03-21 11:25:00,66.82,66.87,66.79,66.83,10200.0,49.6932,49.7304,49.6709,49.7007,10200.0
2012-03-21 11:30:00,66.84,66.91,66.81,66.88,32600.0,49.7081,49.7602,49.6858,49.7379,32600.0
2012-03-21 11:35:00,66.87,67.04,66.85,66.99,39700.0,49.7304,49.8569,49.7156,49.8197,39700.0
2012-03-21 11:40:00,67.01,67.06,67.0,67.06,29200.0,49.8345,49.8717,49.8271,49.8717,29200.0
2012-03-21 11:45:00,67.05,67.06,66.97,66.97,36700.0,49.8643,49.8717,49.8048,49.8048,36700.0
2012-03-21 11:50:00,66.97,66.98,66.93,66.96,11900.0,49.8048,49.8122,49.7751,49.7974,11900.0
2012-03-21 11:55:00,66.96,67.01,66.91,66.98,53800.0,49.7974,49.8345,49.7602,49.8122,53800.0
2012-03-21 12:00:00,67.0,67.07,66.99,66.99,23200.0,49.8271,49.8792,49.8197,49.8197,23200.0
2012-03-21 12:05:00,67.0,67.08,66.99,67.07,17600.0,49.8271,49.8866,49.8197,49.8792,17600.0
2012-03-21 12:10:00,67.08,67.25,67.07,67.19,16600.0,49.8866,50.013,49.8792,49.9684,16600.0
2012-03-21 12:15:00,67.19,67.2,67.16,67.17,16400.0,49.9684,49.9758,49.9461,49.9535,16400.0
2012-03-21 12:20:00,67.17,67.22,67.15,67.15,27200.0,49.9535,49.9907,49.9387,49.9387,27200.0
2012-03-21 12:25:00,67.16,67.21,67.16,67.16,9900.0,49.9461,49.9833,49.9461,49.9461,9900.0
2012-03-21 12:30:00,67.15,67.19,67.1,67.12,44300.0,49.9387,49.9684,49.9015,49.9164,44300.0
2012-03-21 12:35:00,67.13,67.21,67.11,67.18,8500.0,49.9238,49.9833,49.9089,49.961,8500.0
2012-03-21 12:40:00,67.18,67.23,67.16,67.18,14000.0,49.961,49.9982,49.9461,49.961,14000.0
2012-03-21 12:45:00,67.18,67.24,67.17,67.19,22200.0,49.961,50.0056,49.9535,49.9684,22200.0
2012-03-21 12:50:00,67.19,67.23,67.18,67.21,21500.0,49.9684,49.9982,49.961,49.9833,21500.0
2012-03-21 12:55:00,67.21,67.24,67.19,67.2,23700.0,49.9833,50.0056,49.9684,49.9758,23700.0
2012-03-21 13:00:00,67.2,67.25,67.19,67.23,32800.0,49.9758,50.013,49.9684,49.9982,32800.0
2012-03-21 13:05:00,67.24,67.29,67.23,67.26,20700.0,50.0056,50.0428,49.9982,50.0205,20700.0
2012-03-21 13:10:00,67.27,67.28,67.19,67.19,14100.0,50.0279,50.0353,49.9684,49.9684,14100.0
2012-03-21 13:15:00,67.19,67.22,67.18,67.19,7500.0,49.9684,49.9907,49.961,49.9684,7500.0
2012-03-21 13:20:00,67.18,67.2,67.17,67.18,6200.0,49.961,49.9758,49.9535,49.961,6200.0
2012-03-21 13:25:00,67.19,67.25,67.17,67.21,14300.0,49.9684,50.013,49.9535,49.9833,14300.0
2012-03-21 13:30:00,67.22,67.22,67.15,67.2,34500.0,49.9907,49.9907,49.9387,49.9758,34500.0
2012-03-21 13:35:00,67.21,67.21,67.04,67.09,14800.0,49.9833,49.9833,49.8569,49.894,14800.0
2012-03-21 13:40:00,67.08,67.12,67.07,67.11,20800.0,49.8866,49.9164,49.8792,49.9089,20800.0
2012-03-21 13:45:00,67.12,67.14,67.02,67.12,18400.0,49.9164,49.9312,49.842,49.9164,18400.0
2012-03-21 13:50:00,67.13,67.18,67.12,67.16,7200.0,49.9238,49.961,49.9164,49.9461,7200.0
2012-03-21 13:55:00,67.18,67.18,67.16,67.16,11800.0,49.961,49.961,49.9461,49.9461,11800.0
2012-03-21 14:00:00,67.17,67.23,67.16,67.19,11200.0,49.9535,49.9982,49.9461,49.9684,11200.0
2012-03-21 14:05:00,67.2,67.2,67.11,67.11,13900.0,49.9758,49.9758,49.9089,49.9089,13900.0
2012-03-21 14:10:00,67.11,67.17,67.09,67.14,10300.0,49.9089,49.9535,49.894,49.9312,10300.0
2012-03-21 14:15:00,67.13,67.2,67.12,67.18,17900.0,49.9238,49.9758,49.9164,49.961,17900.0
2012-03-21 14:20:00,67.2,67.2,67.17,67.18,8700.0,49.9758,49.9758,49.9535,49.961,8700.0
2012-03-21 14:25:00,67.18,67.18,67.08,67.13,13500.0,49.961,49.961,49.8866,49.9238,13500.0
2012-03-21 14:30:00,67.12,67.24,67.09,67.19,10200.0,49.9164,50.0056,49.894,49.9684,10200.0
2012-03-21 14:35:00,67.18,67.18,67.09,67.17,21700.0,49.961,49.961,49.894,49.9535,21700.0
2012-03-21 14:40:00,67.17,67.2,67.15,67.19,30700.0,49.9535,49.9758,49.9387,49.9684,30700.0
2012-03-21 14:45:00,67.2,67.21,67.15,67.16,8900.0,49.9758,49.9833,49.9387,49.9461,8900.0
2012-03-21 14:50:00,67.15,67.18,67.13,67.17,19400.0,49.9387,49.961,49.9238,49.9535,19400.0
2012-03-21 14:55:00,67.16,67.2,67.16,67.19,17400.0,49.9461,49.9758,49.9461,49.9684,17400.0
2012-03-21 15:00:00,67.2,67.29,67.18,67.29,11700.0,49.9758,50.0428,49.961,50.0428,11700.0
2012-03-21 15:05:00,67.28,67.42,67.28,67.4,22300.0,50.0353,50.1395,50.0353,50.1246,22300.0
2012-03-21 15:10:00,67.39,67.43,67.38,67.4,13700.0,50.1171,50.1469,50.1097,50.1246,13700.0
2012-03-21 15:15:00,67.42,67.45,67.36,67.45,17300.0,50.1395,50.1618,50.0948,50.1618,17300.0
2012-03-21 15:20:00,67.45,67.46,67.39,67.45,24900.0,50.1618,50.1692,50.1171,50.1618,24900.0
2012-03-21 15:25:00,67.45,67.5,67.44,67.49,24600.0,50.1618,50.199,50.1543,50.1915,24600.0
2012-03-21 15:30:00,67.49,67.5,67.4,67.43,42800.0,50.1915,50.199,50.1246,50.1469,42800.0
2012-03-21 15:35:00,67.43,67.48,67.39,67.47,34200.0,50.1469,50.1841,50.1171,50.1766,34200.0
2012-03-21 15:40:00,67.47,67.47,67.31,67.33,49400.0,50.1766,50.1766,50.0577,50.0725,49400.0
2012-03-21 15:45:00,67.32,67.36,67.29,67.33,58600.0,50.0651,50.0948,50.0428,50.0725,58600.0
2012-03-21 15:50:00,67.32,67.36,67.27,67.31,79700.0,50.0651,50.0948,50.0279,50.0577,79700.0
2012-03-21 15:55:00,67.31,67.31,67.19,67.2,111500.0,50.0577,50.0577,49.9684,49.9758,111500.0
2012-03-22 09:30:00,66.56,66.56,66.01,66.03,68500.0,49.4999,49.4999,49.0909,49.1057,68500.0
2012-03-22 09:35:00,66.03,66.13,65.84,66.03,57300.0,49.1057,49.1801,48.9644,49.1057,57300.0
2012-03-22 09:40:00,66.01,66.3,65.81,65.9,47000.0,49.0909,49.3065,48.9421,49.0091,47000.0
2012-03-22 09:45:00,65.85,66.01,65.81,65.89,56300.0,48.9719,49.0909,48.9421,49.0016,56300.0
2012-03-22 09:50:00,65.9,66.05,65.87,65.96,29900.0,49.0091,49.1206,48.9867,49.0537,29900.0
2012-03-22 09:55:00,65.95,65.95,65.63,65.74,63800.0,49.0462,49.0462,48.8083,48.8901,63800.0
2012-03-22 10:00:00,65.76,65.76,65.47,65.68,79000.0,48.9049,48.9049,48.6893,48.8454,79000.0
2012-03-22 10:05:00,65.71,65.97,65.69,65.96,60900.0,48.8678,49.0611,48.8529,49.0537,60900.0
2012-03-22 10:10:00,65.98,66.14,65.95,66.01,42400.0,49.0685,49.1875,49.0462,49.0909,42400.0
2012-03-22 10:15:00,66.03,66.05,65.84,65.95,32400.0,49.1057,49.1206,48.9644,49.0462,32400.0
2012-03-22 10:20:00,65.93,66.09,65.93,65.95,26000.0,49.0314,49.1504,49.0314,49.0462,26000.0
2012-03-22 10:25:00,65.94,66.01,65.92,66.0,22400.0,49.0388,49.0909,49.0239,49.0834,22400.0
2012-03-22 10:30:00,66.01,66.02,65.87,65.99,25800.0,49.0909,49.0983,48.9867,49.076,25800.0
2012-03-22 10:35:00,65.98,66.03,65.86,65.86,22700.0,49.0685,49.1057,48.9793,48.9793,22700.0
2012-03-22 10:40:00,65.86,66.05,65.85,66.05,23100.0,48.9793,49.1206,48.9719,49.1206,23100.0
2012-03-22 10:45:00,66.06,66.06,65.82,65.83,25200.0,49.128,49.128,48.9496,48.957,25200.0
2012-03-22 10:50:00,65.83,65.84,65.7,65.76,39500.0,48.957,48.9644,48.8603,48.9049,39500.0
2012-03-22 10:55:00,65.77,65.79,65.61,65.64,28500.0,48.9124,48.9272,48.7934,48.8157,28500.0
2012-03-22 11:00:00,65.64,65.68,65.54,65.58,66700.0,48.8157,48.8454,48.7413,48.7711,66700.0
2012-03-22 11:05:00,65.59,65.59,65.35,65.4,49600.0,48.7785,48.7785,48.6,48.6372,49600.0
2012-03-22 11:10:00,65.4,65.42,65.35,65.36,51500.0,48.6372,48.6521,48.6,48.6075,51500.0
2012-03-22 11:15:00,65.36,65.49,65.34,65.36,42800.0,48.6075,48.7041,48.5926,48.6075,42800.0
2012-03-22 11:20:00,65.37,65.41,65.33,65.39,30900.0,48.6149,48.6446,48.5852,48.6298,30900.0
2012-03-22 11:25:00,65.38,65.43,65.36,65.36,21100.0,48.6223,48.6595,48.6075,48.6075,21100.0
2012-03-22 11:30:00,65.37,65.42,65.37,65.42,25900.0,48.6149,48.6521,48.6149,48.6521,25900.0
2012-03-22 11:35:00,65.42,65.42,65.36,65.38,61100.0,48.6521,48.6521,48.6075,48.6223,61100.0
2012-03-22 11:40:00,65.38,65.43,65.3,65.32,76800.0,48.6223,48.6595,48.5628,48.5777,76800.0
2012-03-22 11:45:00,65.33,65.41,65.33,65.39,21000.0,48.5852,48.6446,48.5852,48.6298,21000.0
2012-03-22 11:50:00,65.4,65.57,65.4,65.56,78700.0,48.6372,48.7636,48.6372,48.7562,78700.0
2012-03-22 11:55:00,65.56,65.57,65.5,65.52,26500.0,48.7562,48.7636,48.7116,48.7265,26500.0
2012-03-22 12:00:00,65.53,65.57,65.52,65.55,41500.0,48.7339,48.7636,48.7265,48.7488,41500.0
2012-03-22 12:05:00,65.55,65.55,65.47,65.5,53000.0,48.7488,48.7488,48.6893,48.7116,53000.0
2012-03-22 12:10:00,65.51,65.53,65.48,65.5,40700.0,48.719,48.7339,48.6967,48.7116,40700.0
2012-03-22 12:15:00,65.51,65.55,65.5,65.51,52500.0,48.719,48.7488,48.7116,48.719,52500.0
2012-03-22 12:20:00,65.5,65.55,65.46,65.46,54000.0,48.7116,48.7488,48.6818,48.6818,54000.0
2012-03-22 12:25:00,65.46,65.52,65.46,65.5,27500.0,48.6818,48.7265,48.6818,48.7116,27500.0
2012-03-22 12:30:00,65.51,65.51,65.44,65.45,33800.0,48.719,48.719,48.667,48.6744,33800.0
2012-03-22 12:35:00,65.46,65.52,65.45,65.49,21300.0,48.6818,48.7265,48.6744,48.7041,21300.0
2012-03-22 12:40:00,65.49,65.51,65.46,65.5,18500.0,48.7041,48.719,48.6818,48.7116,18500.0
2012-03-22 12:45:00,65.49,65.51,65.47,65.47,46500.0,48.7041,48.719,48.6893,48.6893,46500.0
2012-03-22 12:50:00,65.47,65.52,65.47,65.5,49600.0,48.6893,48.7265,48.6893,48.7116,49600.0
2012-03-22 12:55:00,65.5,65.51,65.43,65.47,29800.0,48.7116,48.719,48.6595,48.6893,29800.0
2012-03-22 13:00:00,65.48,65.52,65.46,65.46,30200.0,48.6967,48.7265,48.6818,48.6818,30200.0
2012-03-22 13:05:00,65.45,65.46,65.4,65.42,36400.0,48.6744,48.6818,48.6372,48.6521,36400.0
2012-03-22 13:10:00,65.43,65.48,65.42,65.46,32100.0,48.6595,48.6967,48.6521,48.6818,32100.0
2012-03-22 13:15:00,65.46,65.47,65.42,65.43,22700.0,48.6818,48.6893,48.6521,48.6595,22700.0
2012-03-22 13:20:00,65.43,65.44,65.41,65.42,19300.0,48.6595,48.667,48.6446,48.6521,19300.0
2012-03-22 13:25:00,65.42,65.44,65.35,65.41,54900.0,48.6521,48.667,48.6,48.6446,54900.0
2012-03-22 13:30:00,65.41,65.42,65.34,65.35,14100.0,48.6446,48.6521,48.5926,48.6,14100.0
2012-03-22 13:35:00,65.35,65.36,65.28,65.28,40100.0,48.6,48.6075,48.548,48.548,40100.0
2012-03-22 13:40:00,65.28,65.31,65.25,65.26,19600.0,48.548,48.5703,48.5257,48.5331,19600.0
2012-03-22 13:45:00,65.26,65.26,65.19,65.2,38800.0,48.5331,48.5331,48.481,48.4885,38800.0
2012-03-22 13:50:00,65.2,65.2,65.13,65.14,60800.0,48.4885,48.4885,48.4364,48.4439,60800.0
2012-03-22 13:55:00,65.13,65.18,65.12,65.12,47600.0,48.4364,48.4736,48.429,48.429,47600.0
2012-03-22 14:00:00,65.13,65.16,65.1,65.15,30400.0,48.4364,48.4587,48.4141,48.4513,30400.0
2012-03-22 14:05:00,65.15,65.17,65.1,65.17,19700.0,48.4513,48.4662,48.4141,48.4662,19700.0
2012-03-22 14:10:00,65.16,65.25,65.16,65.24,23200.0,48.4587,48.5257,48.4587,48.5182,23200.0
2012-03-22 14:15:00,65.24,65.24,65.2,65.21,42200.0,48.5182,48.5182,48.4885,48.4959,42200.0
2012-03-22 14:20:00,65.2,65.2,65.12,65.13,22400.0,48.4885,48.4885,48.429,48.4364,22400.0
2012-03-22 14:25:00,65.14,65.17,65.09,65.16,28800.0,48.4439,48.4662,48.4067,48.4587,28800.0
2012-03-22 14:30:00,65.16,65.16,65.07,65.09,45000.0,48.4587,48.4587,48.3918,48.4067,45000.0
2012-03-22 14:35:00,65.09,65.09,65.01,65.05,50200.0,48.4067,48.4067,48.3472,48.3769,50200.0
2012-03-22 14:40:00,65.05,65.07,65.03,65.03,31400.0,48.3769,48.3918,48.362,48.362,31400.0
2012-03-22 14:45:00,65.04,65.05,65.0,65.01,34200.0,48.3695,48.3769,48.3397,48.3472,34200.0
2012-03-22 14:50:00,65.01,65.02,64.96,64.96,39000.0,48.3472,48.3546,48.31,48.31,39000.0
2012-03-22 14:55:00,64.96,64.99,64.92,64.93,48400.0,48.31,48.3323,48.2802,48.2877,48400.0
2012-03-22 15:00:00,64.93,64.94,64.81,64.84,116900.0,48.2877,48.2951,48.1984,48.2207,116900.0
2012-03-22 15:05:00,64.84,64.86,64.81,64.83,59600.0,48.2207,48.2356,48.1984,48.2133,59600.0
2012-03-22 15:10:00,64.83,64.87,64.83,64.86,60300.0,48.2133,48.2431,48.2133,48.2356,60300.0
2012-03-22 15:15:00,64.85,64.88,64.8,64.84,65500.0,48.2282,48.2505,48.191,48.2207,65500.0
2012-03-22 15:20:00,64.84,64.84,64.78,64.8,84300.0,48.2207,48.2207,48.1761,48.191,84300.0
2012-03-22 15:25:00,64.8,64.81,64.78,64.8,58100.0,48.191,48.1984,48.1761,48.191,58100.0
2012-03-22 15:30:00,64.79,64.79,64.7,64.73,104600.0,48.1836,48.1836,48.1166,48.1389,104600.0
2012-03-22 15:35:00,64.73,64.74,64.65,64.67,101800.0,48.1389,48.1464,48.0794,48.0943,101800.0
2012-03-22 15:40:00,64.67,64.72,64.53,64.7,228200.0,48.0943,48.1315,47.9902,48.1166,228200.0
2012-03-22 15:45:00,64.7,64.88,64.69,64.82,125700.0,48.1166,48.2505,48.1092,48.2059,125700.0
2012-03-22 15:50:00,64.81,64.84,64.74,64.75,126300.0,48.1984,48.2207,48.1464,48.1538,126300.0
2012-03-22 15:55:00,64.75,64.79,64.67,64.7,219000.0,48.1538,48.1836,48.0943,48.1166,219000.0
2012-03-23 09:30:00,64.95,65.26,64.82,64.82,83000.0,48.3026,48.5331,48.2059,48.2059,83000.0
2012-03-23 09:35:00,64.81,64.85,64.67,64.69,35000.0,48.1984,48.2282,48.0943,48.1092,35000.0
2012-03-23 09:40:00,64.69,64.75,64.57,64.72,37900.0,48.1092,48.1538,48.0199,48.1315,37900.0
2012-03-23 09:45:00,64.69,64.81,64.64,64.7,30500.0,48.1092,48.1984,48.072,48.1166,30500.0
2012-03-23 09:50:00,64.7,64.76,64.62,64.63,29200.0,48.1166,48.1612,48.0571,48.0646,29200.0
2012-03-23 09:55:00,64.62,64.78,64.61,64.71,43100.0,48.0571,48.1761,48.0497,48.1241,43100.0
2012-03-23 10:00:00,64.7,64.72,64.54,64.62,57800.0,48.1166,48.1315,47.9976,48.0571,57800.0
2012-03-23 10:05:00,64.6,64.63,64.36,64.38,45200.0,48.0423,48.0646,47.8638,47.8786,45200.0
2012-03-23 10:10:00,64.39,64.52,64.35,64.52,38100.0,47.8861,47.9828,47.8563,47.9828,38100.0
2012-03-23 10:15:00,64.53,64.59,64.45,64.46,29700.0,47.9902,48.0348,47.9307,47.9381,29700.0
2012-03-23 10:20:00,64.46,64.54,64.43,64.54,46900.0,47.9381,47.9976,47.9158,47.9976,46900.0
2012-03-23 10:25:00,64.54,64.6,64.4,64.42,28000.0,47.9976,48.0423,47.8935,47.9084,28000.0
2012-03-23 10:30:00,64.42,64.55,64.42,64.52,23900.0,47.9084,48.0051,47.9084,47.9828,23900.0
2012-03-23 10:35:00,64.52,64.71,64.52,64.61,25800.0,47.9828,48.1241,47.9828,48.0497,25800.0
2012-03-23 10:40:00,64.6,64.78,64.59,64.74,41400.0,48.0423,48.1761,48.0348,48.1464,41400.0
2012-03-23 10:45:00,64.73,64.76,64.7,64.72,20400.0,48.1389,48.1612,48.1166,48.1315,20400.0
2012-03-23 10:50:00,64.73,64.92,64.71,64.88,27200.0,48.1389,48.2802,48.1241,48.2505,27200.0
2012-03-23 10:55:00,64.87,64.98,64.84,64.97,94600.0,48.2431,48.3249,48.2207,48.3174,94600.0
2012-03-23 11:00:00,64.97,64.99,64.86,64.87,46900.0,48.3174,48.3323,48.2356,48.2431,46900.0
2012-03-23 11:05:00,64.88,64.92,64.88,64.9,21100.0,48.2505,48.2802,48.2505,48.2654,21100.0
2012-03-23 11:10:00,64.91,64.95,64.88,64.89,20000.0,48.2728,48.3026,48.2505,48.2579,20000.0
2012-03-23 11:15:00,64.89,64.92,64.88,64.88,23100.0,48.2579,48.2802,48.2505,48.2505,23100.0
2012-03-23 11:20:00,64.88,64.91,64.87,64.87,20500.0,48.2505,48.2728,48.2431,48.2431,20500.0
2012-03-23 11:25:00,64.89,64.93,64.87,64.92,27800.0,48.2579,48.2877,48.2431,48.2802,27800.0
2012-03-23 11:30:00,64.93,65.11,64.91,65.07,31100.0,48.2877,48.4215,48.2728,48.3918,31100.0
2012-03-23 11:35:00,65.07,65.09,64.93,65.03,31500.0,48.3918,48.4067,48.2877,48.362,31500.0
2012-03-23 11:40:00,65.01,65.02,64.87,64.88,40500.0,48.3472,48.3546,48.2431,48.2505,40500.0
2012-03-23 11:45:00,64.88,64.9,64.83,64.88,29500.0,48.2505,48.2654,48.2133,48.2505,29500.0
2012-03-23 11:50:00,64.88,64.88,64.81,64.82,26500.0,48.2505,48.2505,48.1984,48.2059,26500.0
2012-03-23 11:55:00,64.81,64.81,64.75,64.75,54400.0,48.1984,48.1984,48.1538,48.1538,54400.0
2012-03-23 12:00:00,64.76,64.8,64.68,64.68,48500.0,48.1612,48.191,48.1018,48.1018,48500.0
2012-03-23 12:05:00,64.69,64.75,64.67,64.74,35800.0,48.1092,48.1538,48.0943,48.1464,35800.0
2012-03-23 12:10:00,64.74,64.79,64.71,64.76,21200.0,48.1464,48.1836,48.1241,48.1612,21200.0
2012-03-23 12:15:00,64.75,64.79,64.72,64.73,21900.0,48.1538,48.1836,48.1315,48.1389,21900.0
2012-03-23 12:20:00,64.75,64.8,64.73,64.73,54100.0,48.1538,48.191,48.1389,48.1389,54100.0
2012-03-23 12:25:00,64.72,64.74,64.64,64.65,20600.0,48.1315,48.1464,48.072,48.0794,20600.0
2012-03-23 12:30:00,64.65,64.76,64.65,64.72,24000.0,48.0794,48.1612,48.0794,48.1315,24000.0
2012-03-23 12:35:00,64.71,64.76,64.7,64.76,24700.0,48.1241,48.1612,48.1166,48.1612,24700.0
2012-03-23 12:40:00,64.75,64.79,64.72,64.72,28900.0,48.1538,48.1836,48.1315,48.1315,28900.0
2012-03-23 12:45:00,64.73,64.78,64.71,64.71,34500.0,48.1389,48.1761,48.1241,48.1241,34500.0
2012-03-23 12:50:00,64.7,64.76,64.67,64.76,24700.0,48.1166,48.1612,48.0943,48.1612,24700.0
2012-03-23 12:55:00,64.76,64.76,64.69,64.7,48700.0,48.1612,48.1612,48.1092,48.1166,48700.0
2012-03-23 13:00:00,64.71,64.77,64.69,64.75,38600.0,48.1241,48.1687,48.1092,48.1538,38600.0
2012-03-23 13:05:00,64.74,64.76,64.71,64.74,23000.0,48.1464,48.1612,48.1241,48.1464,23000.0
2012-03-23 13:10:00,64.75,64.77,64.7,64.7,12200.0,48.1538,48.1687,48.1166,48.1166,12200.0
2012-03-23 13:15:00,64.7,64.76,64.69,64.71,20800.0,48.1166,48.1612,48.1092,48.1241,20800.0
2012-03-23 13:20:00,64.71,64.75,64.7,64.71,21600.0,48.1241,48.1538,48.1166,48.1241,21600.0
2012-03-23 13:25:00,64.72,64.74,64.7,64.74,31800.0,48.1315,48.1464,48.1166,48.1464,31800.0
2012-03-23 13:30:00,64.73,64.75,64.63,64.65,64900.0,48.1389,48.1538,48.0646,48.0794,64900.0
2012-03-23 13:35:00,64.63,64.7,64.62,64.64,27700.0,48.0646,48.1166,48.0571,48.072,27700.0
2012-03-23 13:40:00,64.64,64.71,64.61,64.67,24400.0,48.072,48.1241,48.0497,48.0943,24400.0
2012-03-23 13:45:00,64.67,64.68,64.62,64.65,22200.0,48.0943,48.1018,48.0571,48.0794,22200.0
2012-03-23 13:50:00,64.65,64.69,64.59,64.6,33600.0,48.0794,48.1092,48.0348,48.0423,33600.0
2012-03-23 13:55:00,64.6,64.6,64.51,64.54,42400.0,48.0423,48.0423,47.9753,47.9976,42400.0
2012-03-23 14:00:00,64.54,64.63,64.54,64.59,30400.0,47.9976,48.0646,47.9976,48.0348,30400.0
2012-03-23 14:05:00,64.6,64.62,64.55,64.58,25700.0,48.0423,48.0571,48.0051,48.0274,25700.0
2012-03-23 14:10:00,64.59,64.61,64.57,64.57,13900.0,48.0348,48.0497,48.0199,48.0199,13900.0
2012-03-23 14:15:00,64.58,64.61,64.55,64.55,24800.0,48.0274,48.0497,48.0051,48.0051,24800.0
2012-03-23 14:20:00,64.54,64.6,64.53,64.58,14600.0,47.9976,48.0423,47.9902,48.0274,14600.0
2012-03-23 14:25:00,64.59,64.63,64.58,64.63,32900.0,48.0348,48.0646,48.0274,48.0646,32900.0
2012-03-23 14:30:00,64.63,64.68,64.6,64.61,44200.0,48.0646,48.1018,48.0423,48.0497,44200.0
2012-03-23 14:35:00,64.61,64.64,64.56,64.57,30900.0,48.0497,48.072,48.0125,48.0199,30900.0
2012-03-23 14:40:00,64.58,64.61,64.55,64.57,49100.0,48.0274,48.0497,48.0051,48.0199,49100.0
2012-03-23 14:45:00,64.58,64.63,64.58,64.61,30900.0,48.0274,48.0646,48.0274,48.0497,30900.0
2012-03-23 14:50:00,64.62,64.64,64.59,64.59,30800.0,48.0571,48.072,48.0348,48.0348,30800.0
2012-03-23 14:55:00,64.58,64.61,64.54,64.55,37000.0,48.0274,48.0497,47.9976,48.0051,37000.0
2012-03-23 15:00:00,64.55,64.65,64.55,64.63,42400.0,48.0051,48.0794,48.0051,48.0646,42400.0
2012-03-23 15:05:00,64.63,64.63,64.53,64.53,51100.0,48.0646,48.0646,47.9902,47.9902,51100.0
2012-03-23 15:10:00,64.53,64.56,64.48,64.5,62900.0,47.9902,48.0125,47.953,47.9679,62900.0
2012-03-23 15:15:00,64.5,64.51,64.46,64.49,53300.0,47.9679,47.9753,47.9381,47.9605,53300.0
2012-03-23 15:20:00,64.49,64.54,64.43,64.45,49400.0,47.9605,47.9976,47.9158,47.9307,49400.0
2012-03-23 15:25:00,64.45,64.46,64.38,64.39,90400.0,47.9307,47.9381,47.8786,47.8861,90400.0
2012-03-23 15:30:00,64.4,64.48,64.36,64.47,152600.0,47.8935,47.953,47.8638,47.9456,152600.0
2012-03-23 15:35:00,64.47,64.48,64.38,64.39,90300.0,47.9456,47.953,47.8786,47.8861,90300.0
2012-03-23 15:40:00,64.39,64.43,64.38,64.39,79700.0,47.8861,47.9158,47.8786,47.8861,79700.0
2012-03-23 15:45:00,64.38,64.49,64.35,64.43,111000.0,47.8786,47.9605,47.8563,47.9158,111000.0
2012-03-23 15:50:00,64.44,64.53,64.44,64.52,71400.0,47.9233,47.9902,47.9233,47.9828,71400.0
2012-03-23 15:55:00,64.53,64.53,64.46,64.47,105300.0,47.9902,47.9902,47.9381,47.9456,105300.0
2012-03-26 09:30:00,65.21,65.76,65.21,65.36,123900.0,48.4959,48.9049,48.4959,48.6075,123900.0
2012-03-26 09:35:00,65.36,65.53,65.3,65.45,66400.0,48.6075,48.7339,48.5628,48.6744,66400.0
2012-03-26 09:40:00,65.44,65.5,65.35,65.48,65300.0,48.667,48.7116,48.6,48.6967,65300.0
2012-03-26 09:45:00,65.49,65.49,65.39,65.45,63000.0,48.7041,48.7041,48.6298,48.6744,63000.0
2012-03-26 09:50:00,65.45,65.5,65.4,65.45,55100.0,48.6744,48.7116,48.6372,48.6744,55100.0
2012-03-26 09:55:00,65.45,65.58,65.44,65.48,44400.0,48.6744,48.7711,48.667,48.6967,44400.0
2012-03-26 10:00:00,65.44,65.53,65.43,65.46,32000.0,48.667,48.7339,48.6595,48.6818,32000.0
2012-03-26 10:05:00,65.46,65.58,65.46,65.58,38900.0,48.6818,48.7711,48.6818,48.7711,38900.0
2012-03-26 10:10:00,65.58,65.58,65.48,65.5,45200.0,48.7711,48.7711,48.6967,48.7116,45200.0
2012-03-26 10:15:00,65.51,65.56,65.47,65.51,51400.0,48.719,48.7562,48.6893,48.719,51400.0
2012-03-26 10:20:00,65.51,65.52,65.46,65.49,20300.0,48.719,48.7265,48.6818,48.7041,20300.0
2012-03-26 10:25:00,65.5,65.53,65.48,65.51,39800.0,48.7116,48.7339,48.6967,48.719,39800.0
2012-03-26 10:30:00,65.5,65.55,65.49,65.51,33700.0,48.7116,48.7488,48.7041,48.719,33700.0
2012-03-26 10:35:00,65.51,65.61,65.49,65.59,28000.0,48.719,48.7934,48.7041,48.7785,28000.0
2012-03-26 10:40:00,65.59,65.7,65.58,65.69,22900.0,48.7785,48.8603,48.7711,48.8529,22900.0
2012-03-26 10:45:00,65.69,65.87,65.69,65.86,62000.0,48.8529,48.9867,48.8529,48.9793,62000.0
2012-03-26 10:50:00,65.87,65.93,65.85,65.93,45500.0,48.9867,49.0314,48.9719,49.0314,45500.0
2012-03-26 10:55:00,65.92,65.98,65.9,65.98,26200.0,49.0239,49.0685,49.0091,49.0685,26200.0
2012-03-26 11:00:00,65.97,65.98,65.88,65.96,50700.0,49.0611,49.0685,48.9942,49.0537,50700.0
2012-03-26 11:05:00,65.96,65.98,65.91,65.97,47400.0,49.0537,49.0685,49.0165,49.0611,47400.0
2012-03-26 11:10:00,65.98,66.0,65.91,65.92,50200.0,49.0685,49.0834,49.0165,49.0239,50200.0
2012-03-26 11:15:00,65.91,65.98,65.85,65.95,37700.0,49.0165,49.0685,48.9719,49.0462,37700.0
2012-03-26 11:20:00,65.95,65.98,65.91,65.97,46200.0,49.0462,49.0685,49.0165,49.0611,46200.0
2012-03-26 11:25:00,65.96,65.96,65.88,65.92,25700.0,49.0537,49.0537,48.9942,49.0239,25700.0
2012-03-26 11:30:00,65.92,65.92,65.78,65.82,27500.0,49.0239,49.0239,48.9198,48.9496,27500.0
2012-03-26 11:35:00,65.82,65.87,65.81,65.84,27500.0,48.9496,48.9867,48.9421,48.9644,27500.0
2012-03-26 11:40:00,65.85,65.9,65.83,65.85,21900.0,48.9719,49.0091,48.957,48.9719,21900.0
2012-03-26 11:45:00,65.85,65.9,65.84,65.9,19000.0,48.9719,49.0091,48.9644,49.0091,19000.0
2012-03-26 11:50:00,65.9,65.99,65.9,65.99,12100.0,49.0091,49.076,49.0091,49.076,12100.0
2012-03-26 11:55:00,65.98,66.0,65.93,65.93,16100.0,49.0685,49.0834,49.0314,49.0314,16100.0
2012-03-26 12:00:00,65.93,65.94,65.87,65.87,14100.0,49.0314,49.0388,48.9867,48.9867,14100.0
2012-03-26 12:05:00,65.87,65.9,65.84,65.87,19500.0,48.9867,49.0091,48.9644,48.9867,19500.0
2012-03-26 12:10:00,65.87,65.94,65.87,65.89,25600.0,48.9867,49.0388,48.9867,49.0016,25600.0
2012-03-26 12:15:00,65.89,65.93,65.89,65.92,20900.0,49.0016,49.0314,49.0016,49.0239,20900.0
2012-03-26 12:20:00,65.91,65.91,65.82,65.82,30600.0,49.0165,49.0165,48.9496,48.9496,30600.0
2012-03-26 12:25:00,65.82,65.86,65.78,65.86,20200.0,48.9496,48.9793,48.9198,48.9793,20200.0
2012-03-26 12:30:00,65.87,65.92,65.86,65.92,22100.0,48.9867,49.0239,48.9793,49.0239,22100.0
2012-03-26 12:35:00,65.92,65.94,65.88,65.9,45000.0,49.0239,49.0388,48.9942,49.0091,45000.0
2012-03-26 12:40:00,65.9,65.92,65.89,65.92,32700.0,49.0091,49.0239,49.0016,49.0239,32700.0
2012-03-26 12:45:00,65.91,65.95,65.89,65.95,40800.0,49.0165,49.0462,49.0016,49.0462,40800.0
2012-03-26 12:50:00,65.95,66.05,65.94,66.04,40100.0,49.0462,49.1206,49.0388,49.1132,40100.0
2012-03-26 12:55:00,66.04,66.05,65.98,65.98,9700.0,49.1132,49.1206,49.0685,49.0685,9700.0
2012-03-26 13:00:00,65.99,65.99,65.92,65.92,16200.0,49.076,49.076,49.0239,49.0239,16200.0
2012-03-26 13:05:00,65.92,66.0,65.91,65.99,15000.0,49.0239,49.0834,49.0165,49.076,15000.0
2012-03-26 13:10:00,65.99,65.99,65.96,65.98,13900.0,49.076,49.076,49.0537,49.0685,13900.0
2012-03-26 13:15:00,65.99,66.0,65.95,65.95,10900.0,49.076,49.0834,49.0462,49.0462,10900.0
2012-03-26 13:20:00,65.95,65.96,65.94,65.95,11800.0,49.0462,49.0537,49.0388,49.0462,11800.0
2012-03-26 13:25:00,65.96,66.05,65.96,65.98,11700.0,49.0537,49.1206,49.0537,49.0685,11700.0
2012-03-26 13:30:00,65.98,66.04,65.97,66.0,16800.0,49.0685,49.1132,49.0611,49.0834,16800.0
2012-03-26 13:35:00,66.0,66.07,65.95,65.97,16000.0,49.0834,49.1355,49.0462,49.0611,16000.0
2012-03-26 13:40:00,65.96,65.97,65.92,65.94,10900.0,49.0537,49.0611,49.0239,49.0388,10900.0
2012-03-26 13:45:00,65.94,65.97,65.92,65.96,13400.0,49.0388,49.0611,49.0239,49.0537,13400.0
2012-03-26 13:50:00,65.96,65.98,65.96,65.98,10000.0,49.0537,49.0685,49.0537,49.0685,10000.0
2012-03-26 13:55:00,65.99,66.03,65.98,66.0,13200.0,49.076,49.1057,49.0685,49.0834,13200.0
2012-03-26 14:00:00,66.0,66.05,65.99,66.02,15600.0,49.0834,49.1206,49.076,49.0983,15600.0
2012-03-26 14:05:00,66.03,66.06,66.02,66.06,15700.0,49.1057,49.128,49.0983,49.128,15700.0
2012-03-26 14:10:00,66.05,66.06,66.02,66.06,17100.0,49.1206,49.128,49.0983,49.128,17100.0
2012-03-26 14:15:00,66.05,66.06,66.03,66.06,18800.0,49.1206,49.128,49.1057,49.128,18800.0
2012-03-26 14:20:00,66.06,66.16,66.05,66.15,47500.0,49.128,49.2024,49.1206,49.195,47500.0
2012-03-26 14:25:00,66.16,66.16,66.09,66.14,21000.0,49.2024,49.2024,49.1504,49.1875,21000.0
2012-03-26 14:30:00,66.14,66.15,66.07,66.14,30700.0,49.1875,49.195,49.1355,49.1875,30700.0
2012-03-26 14:35:00,66.15,66.17,66.14,66.17,20600.0,49.195,49.2099,49.1875,49.2099,20600.0
2012-03-26 14:40:00,66.16,66.25,66.12,66.22,45600.0,49.2024,49.2693,49.1727,49.247,45600.0
2012-03-26 14:45:00,66.21,66.21,66.06,66.06,17400.0,49.2396,49.2396,49.128,49.128,17400.0
2012-03-26 14:50:00,66.05,66.05,66.01,66.03,21400.0,49.1206,49.1206,49.0909,49.1057,21400.0
2012-03-26 14:55:00,66.03,66.12,66.03,66.04,27900.0,49.1057,49.1727,49.1057,49.1132,27900.0
2012-03-26 15:00:00,66.05,66.16,66.02,66.13,34600.0,49.1206,49.2024,49.0983,49.1801,34600.0
2012-03-26 15:05:00,66.13,66.16,66.02,66.02,31100.0,49.1801,49.2024,49.0983,49.0983,31100.0
2012-03-26 15:10:00,66.01,66.07,66.01,66.04,18000.0,49.0909,49.1355,49.0909,49.1132,18000.0
2012-03-26 15:15:00,66.03,66.1,66.03,66.06,34500.0,49.1057,49.1578,49.1057,49.128,34500.0
2012-03-26 15:20:00,66.05,66.08,66.02,66.07,31800.0,49.1206,49.1429,49.0983,49.1355,31800.0
2012-03-26 15:25:00,66.07,66.09,66.02,66.07,33700.0,49.1355,49.1504,49.0983,49.1355,33700.0
2012-03-26 15:30:00,66.08,66.09,66.04,66.08,27300.0,49.1429,49.1504,49.1132,49.1429,27300.0
2012-03-26 15:35:00,66.09,66.1,66.01,66.01,65000.0,49.1504,49.1578,49.0909,49.0909,65000.0
2012-03-26 15:40:00,66.02,66.07,66.01,66.04,37000.0,49.0983,49.1355,49.0909,49.1132,37000.0
2012-03-26 15:45:00,66.03,66.06,65.98,66.03,82500.0,49.1057,49.128,49.0685,49.1057,82500.0
2012-03-26 15:50:00,66.03,66.06,66.01,66.02,69300.0,49.1057,49.128,49.0909,49.0983,69300.0
2012-03-26 15:55:00,66.02,66.13,66.01,66.12,88200.0,49.0983,49.1801,49.0909,49.1727,88200.0
2012-03-27 09:30:00,66.15,66.45,65.89,65.95,44700.0,49.195,49.4181,49.0016,49.0462,44700.0
2012-03-27 09:35:00,65.98,66.05,65.86,66.03,18900.0,49.0685,49.1206,48.9793,49.1057,18900.0
2012-03-27 09:40:00,66.04,66.07,65.95,65.95,20700.0,49.1132,49.1355,49.0462,49.0462,20700.0
2012-03-27 09:45:00,65.99,66.13,65.97,66.01,39400.0,49.076,49.1801,49.0611,49.0909,39400.0
2012-03-27 09:50:00,66.0,66.06,65.89,66.04,48600.0,49.0834,49.128,49.0016,49.1132,48600.0
2012-03-27 09:55:00,66.05,66.1,66.02,66.06,21000.0,49.1206,49.1578,49.0983,49.128,21000.0
2012-03-27 10:00:00,66.07,66.07,65.71,65.78,89500.0,49.1355,49.1355,48.8678,48.9198,89500.0
2012-03-27 10:05:00,65.77,66.02,65.77,66.01,53400.0,48.9124,49.0983,48.9124,49.0909,53400.0
2012-03-27 10:10:00,66.01,66.02,65.94,65.94,22500.0,49.0909,49.0983,49.0388,49.0388,22500.0
2012-03-27 10:15:00,65.94,65.98,65.93,65.94,38800.0,49.0388,49.0685,49.0314,49.0388,38800.0
2012-03-27 10:20:00,65.94,65.97,65.9,65.94,42500.0,49.0388,49.0611,49.0091,49.0388,42500.0
2012-03-27 10:25:00,65.93,66.02,65.9,65.95,61400.0,49.0314,49.0983,49.0091,49.0462,61400.0
2012-03-27 10:30:00,65.96,66.0,65.94,65.98,29800.0,49.0537,49.0834,49.0388,49.0685,29800.0
2012-03-27 10:35:00,65.98,66.01,65.86,65.97,34400.0,49.0685,49.0909,48.9793,49.0611,34400.0
2012-03-27 10:40:00,65.97,65.99,65.86,65.86,17300.0,49.0611,49.076,48.9793,48.9793,17300.0
2012-03-27 10:45:00,65.85,65.98,65.84,65.98,25900.0,48.9719,49.0685,48.9644,49.0685,25900.0
2012-03-27 10:50:00,65.98,65.98,65.78,65.8,32900.0,49.0685,49.0685,48.9198,48.9347,32900.0
2012-03-27 10:55:00,65.8,65.87,65.79,65.85,26200.0,48.9347,48.9867,48.9272,48.9719,26200.0
2012-03-27 11:00:00,65.85,65.94,65.84,65.94,54600.0,48.9719,49.0388,48.9644,49.0388,54600.0
2012-03-27 11:05:00,65.94,65.94,65.89,65.89,15600.0,49.0388,49.0388,49.0016,49.0016,15600.0
2012-03-27 11:10:00,65.89,65.97,65.84,65.96,19900.0,49.0016,49.0611,48.9644,49.0537,19900.0
2012-03-27 11:15:00,65.97,66.0,65.92,65.94,21800.0,49.0611,49.0834,49.0239,49.0388,21800.0
2012-03-27 11:20:00,65.95,65.97,65.82,65.86,20200.0,49.0462,49.0611,48.9496,48.9793,20200.0
2012-03-27 11:25:00,65.86,65.95,65.86,65.95,132000.0,48.9793,49.0462,48.9793,49.0462,132000.0
2012-03-27 11:30:00,65.94,65.98,65.91,65.98,19900.0,49.0388,49.0685,49.0165,49.0685,19900.0
2012-03-27 11:35:00,65.96,65.99,65.9,65.97,25100.0,49.0537,49.076,49.0091,49.0611,25100.0
2012-03-27 11:40:00,65.97,65.97,65.89,65.94,12200.0,49.0611,49.0611,49.0016,49.0388,12200.0
2012-03-27 11:45:00,65.94,66.0,65.93,65.94,16100.0,49.0388,49.0834,49.0314,49.0388,16100.0
2012-03-27 11:50:00,65.94,65.98,65.94,65.97,21700.0,49.0388,49.0685,49.0388,49.0611,21700.0
2012-03-27 11:55:00,65.97,65.97,65.92,65.92,11700.0,49.0611,49.0611,49.0239,49.0239,11700.0
2012-03-27 12:00:00,65.93,66.01,65.92,66.0,29500.0,49.0314,49.0909,49.0239,49.0834,29500.0
2012-03-27 12:05:00,66.0,66.1,66.0,66.05,46900.0,49.0834,49.1578,49.0834,49.1206,46900.0
2012-03-27 12:10:00,66.03,66.08,66.03,66.04,19900.0,49.1057,49.1429,49.1057,49.1132,19900.0
2012-03-27 12:15:00,66.05,66.05,65.99,66.0,80900.0,49.1206,49.1206,49.076,49.0834,80900.0
2012-03-27 12:20:00,66.0,66.02,65.98,66.02,37900.0,49.0834,49.0983,49.0685,49.0983,37900.0
2012-03-27 12:25:00,66.02,66.05,65.97,65.98,24000.0,49.0983,49.1206,49.0611,49.0685,24000.0
2012-03-27 12:30:00,65.98,66.01,65.96,65.96,11200.0,49.0685,49.0909,49.0537,49.0537,11200.0
2012-03-27 12:35:00,65.95,65.97,65.92,65.94,12600.0,49.0462,49.0611,49.0239,49.0388,12600.0
2012-03-27 12:40:00,65.92,65.99,65.9,65.9,24000.0,49.0239,49.076,49.0091,49.0091,24000.0
2012-03-27 12:45:00,65.89,65.89,65.81,65.86,24700.0,49.0016,49.0016,48.9421,48.9793,24700.0
2012-03-27 12:50:00,65.86,65.89,65.84,65.85,14000.0,48.9793,49.0016,48.9644,48.9719,14000.0
2012-03-27 12:55:00,65.85,65.94,65.83,65.9,62400.0,48.9719,49.0388,48.957,49.0091,62400.0
2012-03-27 13:00:00,65.91,65.94,65.89,65.92,86100.0,49.0165,49.0388,49.0016,49.0239,86100.0
2012-03-27 13:05:00,65.93,65.98,65.92,65.98,6900.0,49.0314,49.0685,49.0239,49.0685,6900.0
2012-03-27 13:10:00,65.98,65.99,65.93,65.98,13200.0,49.0685,49.076,49.0314,49.0685,13200.0
2012-03-27 13:15:00,65.97,65.98,65.88,65.91,13700.0,49.0611,49.0685,48.9942,49.0165,13700.0
2012-03-27 13:20:00,65.92,65.96,65.84,65.96,56300.0,49.0239,49.0537,48.9644,49.0537,56300.0
2012-03-27 13:25:00,65.96,66.02,65.92,66.01,19600.0,49.0537,49.0983,49.0239,49.0909,19600.0
2012-03-27 13:30:00,66.02,66.04,65.93,66.0,36200.0,49.0983,49.1132,49.0314,49.0834,36200.0
2012-03-27 13:35:00,66.0,66.07,65.98,66.01,12000.0,49.0834,49.1355,49.0685,49.0909,12000.0
2012-03-27 13:40:00,66.0,66.08,65.99,66.08,22200.0,49.0834,49.1429,49.076,49.1429,22200.0
2012-03-27 13:45:00,66.08,66.15,66.07,66.1,28700.0,49.1429,49.195,49.1355,49.1578,28700.0
2012-03-27 13:50:00,66.09,66.12,66.05,66.1,44600.0,49.1504,49.1727,49.1206,49.1578,44600.0
2012-03-27 13:55:00,66.11,66.17,66.1,66.13,17500.0,49.1652,49.2099,49.1578,49.1801,17500.0
2012-03-27 14:00:00,66.12,66.21,66.07,66.21,38000.0,49.1727,49.2396,49.1355,49.2396,38000.0
2012-03-27 14:05:00,66.21,66.28,66.19,66.28,27500.0,49.2396,49.2917,49.2247,49.2917,27500.0
2012-03-27 14:10:00,66.28,66.36,66.26,66.26,47200.0,49.2917,49.3512,49.2768,49.2768,47200.0
2012-03-27 14:15:00,66.26,66.26,66.19,66.21,11200.0,49.2768,49.2768,49.2247,49.2396,11200.0
2012-03-27 14:20:00,66.2,66.2,66.17,66.2,15000.0,49.2322,49.2322,49.2099,49.2322,15000.0
2012-03-27 14:25:00,66.2,66.24,66.2,66.24,16600.0,49.2322,49.2619,49.2322,49.2619,16600.0
2012-03-27 14:30:00,66.24,66.26,66.18,66.2,22400.0,49.2619,49.2768,49.2173,49.2322,22400.0
2012-03-27 14:35:00,66.2,66.23,66.14,66.2,25800.0,49.2322,49.2545,49.1875,49.2322,25800.0
2012-03-27 14:40:00,66.19,66.23,66.18,66.21,17100.0,49.2247,49.2545,49.2173,49.2396,17100.0
2012-03-27 14:45:00,66.22,66.22,66.17,66.19,15000.0,49.247,49.247,49.2099,49.2247,15000.0
2012-03-27 14:50:00,66.19,66.23,66.17,66.23,32100.0,49.2247,49.2545,49.2099,49.2545,32100.0
2012-03-27 14:55:00,66.23,66.26,66.19,66.26,23800.0,49.2545,49.2768,49.2247,49.2768,23800.0
2012-03-27 15:00:00,66.25,66.25,66.19,66.23,20700.0,49.2693,49.2693,49.2247,49.2545,20700.0
2012-03-27 15:05:00,66.24,66.27,66.21,66.25,32000.0,49.2619,49.2842,49.2396,49.2693,32000.0
2012-03-27 15:10:00,66.25,66.28,66.24,66.25,16200.0,49.2693,49.2917,49.2619,49.2693,16200.0
2012-03-27 15:15:00,66.25,66.26,66.22,66.25,30000.0,49.2693,49.2768,49.247,49.2693,30000.0
2012-03-27 15:20:00,66.25,66.25,66.18,66.24,66900.0,49.2693,49.2693,49.2173,49.2619,66900.0
2012-03-27 15:25:00,66.23,66.27,66.22,66.23,37100.0,49.2545,49.2842,49.247,49.2545,37100.0
2012-03-27 15:30:00,66.22,66.32,66.2,66.24,60500.0,49.247,49.3214,49.2322,49.2619,60500.0
2012-03-27 15:35:00,66.23,66.28,66.14,66.26,53600.0,49.2545,49.2917,49.1875,49.2768,53600.0
2012-03-27 15:40:00,66.26,66.29,66.2,66.26,52500.0,49.2768,49.2991,49.2322,49.2768,52500.0
2012-03-27 15:45:00,66.25,66.33,66.23,66.26,224300.0,49.2693,49.3288,49.2545,49.2768,224300.0
2012-03-27 15:50:00,66.26,66.32,66.22,66.32,200400.0,49.2768,49.3214,49.247,49.3214,200400.0
2012-03-27 15:55:00,66.31,66.33,66.2,66.31,251400.0,49.314,49.3288,49.2322,49.314,251400.0
2012-03-28 09:30:00,66.35,66.43,65.75,65.76,45600.0,49.3437,49.4032,48.8975,48.9049,45600.0
2012-03-28 09:35:00,65.78,66.23,65.77,66.0,30700.0,48.9198,49.2545,48.9124,49.0834,30700.0
2012-03-28 09:40:00,66.0,66.07,65.96,65.96,43700.0,49.0834,49.1355,49.0537,49.0537,43700.0
2012-03-28 09:45:00,65.99,66.07,65.98,66.06,40800.0,49.076,49.1355,49.0685,49.128,40800.0
2012-03-28 09:50:00,66.05,66.15,65.96,66.08,42000.0,49.1206,49.195,49.0537,49.1429,42000.0
2012-03-28 09:55:00,66.08,66.2,66.08,66.11,42400.0,49.1429,49.2322,49.1429,49.1652,42400.0
2012-03-28 10:00:00,66.12,66.21,66.05,66.16,44400.0,49.1727,49.2396,49.1206,49.2024,44400.0
2012-03-28 10:05:00,66.16,66.23,66.08,66.18,43500.0,49.2024,49.2545,49.1429,49.2173,43500.0
2012-03-28 10:10:00,66.18,66.35,66.13,66.34,62300.0,49.2173,49.3437,49.1801,49.3363,62300.0
2012-03-28 10:15:00,66.34,66.36,66.12,66.27,86900.0,49.3363,49.3512,49.1727,49.2842,86900.0
2012-03-28 10:20:00,66.28,66.28,66.15,66.19,41000.0,49.2917,49.2917,49.195,49.2247,41000.0
2012-03-28 10:25:00,66.19,66.27,66.13,66.26,108500.0,49.2247,49.2842,49.1801,49.2768,108500.0
2012-03-28 10:30:00,66.27,66.27,66.12,66.2,99200.0,49.2842,49.2842,49.1727,49.2322,99200.0
2012-03-28 10:35:00,66.2,66.26,66.13,66.15,114300.0,49.2322,49.2768,49.1801,49.195,114300.0
2012-03-28 10:40:00,66.15,66.16,66.05,66.11,63900.0,49.195,49.2024,49.1206,49.1652,63900.0
2012-03-28 10:45:00,66.1,66.15,66.05,66.05,74400.0,49.1578,49.195,49.1206,49.1206,74400.0
2012-03-28 10:50:00,66.05,66.06,65.84,66.02,120700.0,49.1206,49.128,48.9644,49.0983,120700.0
2012-03-28 10:55:00,66.02,66.14,66.0,66.14,46200.0,49.0983,49.1875,49.0834,49.1875,46200.0
2012-03-28 11:00:00,66.14,66.24,66.0,66.06,55800.0,49.1875,49.2619,49.0834,49.128,55800.0
2012-03-28 11:05:00,66.03,66.09,65.99,66.03,45000.0,49.1057,49.1504,49.076,49.1057,45000.0
2012-03-28 11:10:00,66.03,66.17,66.01,66.13,42100.0,49.1057,49.2099,49.0909,49.1801,42100.0
2012-03-28 11:15:00,66.13,66.25,66.11,66.23,32100.0,49.1801,49.2693,49.1652,49.2545,32100.0
2012-03-28 11:20:00,66.24,66.26,66.2,66.23,21200.0,49.2619,49.2768,49.2322,49.2545,21200.0
2012-03-28 11:25:00,66.23,66.25,66.13,66.16,27700.0,49.2545,49.2693,49.1801,49.2024,27700.0
2012-03-28 11:30:00,66.15,66.21,66.14,66.17,29500.0,49.195,49.2396,49.1875,49.2099,29500.0
2012-03-28 11:35:00,66.19,66.2,66.09,66.2,51400.0,49.2247,49.2322,49.1504,49.2322,51400.0
2012-03-28 11:40:00,66.2,66.2,66.1,66.17,121500.0,49.2322,49.2322,49.1578,49.2099,121500.0
2012-03-28 11:45:00,66.18,66.19,65.98,66.11,73300.0,49.2173,49.2247,49.0685,49.1652,73300.0
2012-03-28 11:50:00,66.11,66.12,65.89,65.92,43200.0,49.1652,49.1727,49.0016,49.0239,43200.0
2012-03-28 11:55:00,65.92,65.92,65.75,65.83,28000.0,49.0239,49.0239,48.8975,48.957,28000.0
2012-03-28 12:00:00,65.84,65.86,65.76,65.82,28500.0,48.9644,48.9793,48.9049,48.9496,28500.0
2012-03-28 12:05:00,65.82,65.88,65.81,65.85,44900.0,48.9496,48.9942,48.9421,48.9719,44900.0
2012-03-28 12:10:00,65.85,65.86,65.78,65.79,30800.0,48.9719,48.9793,48.9198,48.9272,30800.0
2012-03-28 12:15:00,65.8,66.01,65.8,65.98,25500.0,48.9347,49.0909,48.9347,49.0685,25500.0
2012-03-28 12:20:00,65.96,65.96,65.84,65.84,16500.0,49.0537,49.0537,48.9644,48.9644,16500.0
2012-03-28 12:25:00,65.83,65.93,65.81,65.89,20100.0,48.957,49.0314,48.9421,49.0016,20100.0
2012-03-28 12:30:00,65.89,65.89,65.83,65.85,17300.0,49.0016,49.0016,48.957,48.9719,17300.0
2012-03-28 12:35:00,65.86,65.88,65.79,65.81,28800.0,48.9793,48.9942,48.9272,48.9421,28800.0
2012-03-28 12:40:00,65.82,65.89,65.8,65.8,15900.0,48.9496,49.0016,48.9347,48.9347,15900.0
2012-03-28 12:45:00,65.8,65.82,65.79,65.81,9200.0,48.9347,48.9496,48.9272,48.9421,9200.0
2012-03-28 12:50:00,65.8,65.87,65.77,65.8,24100.0,48.9347,48.9867,48.9124,48.9347,24100.0
2012-03-28 12:55:00,65.8,65.84,65.78,65.81,14800.0,48.9347,48.9644,48.9198,48.9421,14800.0
2012-03-28 13:00:00,65.81,65.87,65.8,65.85,14900.0,48.9421,48.9867,48.9347,48.9719,14900.0
2012-03-28 13:05:00,65.85,65.88,65.78,65.85,19500.0,48.9719,48.9942,48.9198,48.9719,19500.0
2012-03-28 13:10:00,65.84,65.86,65.76,65.85,35800.0,48.9644,48.9793,48.9049,48.9719,35800.0
2012-03-28 13:15:00,65.84,65.86,65.8,65.82,23800.0,48.9644,48.9793,48.9347,48.9496,23800.0
2012-03-28 13:20:00,65.81,65.84,65.71,65.77,51500.0,48.9421,48.9644,48.8678,48.9124,51500.0
2012-03-28 13:25:00,65.78,65.86,65.78,65.85,27900.0,48.9198,48.9793,48.9198,48.9719,27900.0
2012-03-28 13:30:00,65.85,65.89,65.76,65.8,30400.0,48.9719,49.0016,48.9049,48.9347,30400.0
2012-03-28 13:35:00,65.8,65.9,65.79,65.87,41400.0,48.9347,49.0091,48.9272,48.9867,41400.0
2012-03-28 13:40:00,65.88,65.96,65.86,65.95,39700.0,48.9942,49.0537,48.9793,49.0462,39700.0
2012-03-28 13:45:00,65.95,65.95,65.79,65.8,20700.0,49.0462,49.0462,48.9272,48.9347,20700.0
2012-03-28 13:50:00,65.8,65.84,65.77,65.83,36100.0,48.9347,48.9644,48.9124,48.957,36100.0
2012-03-28 13:55:00,65.83,65.87,65.79,65.8,21500.0,48.957,48.9867,48.9272,48.9347,21500.0
2012-03-28 14:00:00,65.81,65.84,65.78,65.82,39700.0,48.9421,48.9644,48.9198,48.9496,39700.0
2012-03-28 14:05:00,65.83,65.83,65.68,65.72,26300.0,48.957,48.957,48.8454,48.8752,26300.0
2012-03-28 14:10:00,65.73,65.75,65.66,65.67,19200.0,48.8826,48.8975,48.8306,48.838,19200.0
2012-03-28 14:15:00,65.67,65.67,65.55,65.56,21000.0,48.838,48.838,48.7488,48.7562,21000.0
2012-03-28 14:20:00,65.56,65.69,65.56,65.6,21900.0,48.7562,48.8529,48.7562,48.7859,21900.0
2012-03-28 14:25:00,65.59,65.64,65.59,65.62,22000.0,48.7785,48.8157,48.7785,48.8008,22000.0
2012-03-28 14:30:00,65.63,65.68,65.56,65.66,30900.0,48.8083,48.8454,48.7562,48.8306,30900.0
2012-03-28 14:35:00,65.67,65.79,65.65,65.77,49300.0,48.838,48.9272,48.8231,48.9124,49300.0
2012-03-28 14:40:00,65.77,65.86,65.73,65.83,28700.0,48.9124,48.9793,48.8826,48.957,28700.0
2012-03-28 14:45:00,65.84,65.91,65.8,65.9,28400.0,48.9644,49.0165,48.9347,49.0091,28400.0
2012-03-28 14:50:00,65.91,65.96,65.9,65.95,36500.0,49.0165,49.0537,49.0091,49.0462,36500.0
2012-03-28 14:55:00,65.95,66.02,65.94,65.98,27100.0,49.0462,49.0983,49.0388,49.0685,27100.0
2012-03-28 15:00:00,65.98,66.03,65.97,65.97,36500.0,49.0685,49.1057,49.0611,49.0611,36500.0
2012-03-28 15:05:00,65.97,65.97,65.8,65.8,43700.0,49.0611,49.0611,48.9347,48.9347,43700.0
2012-03-28 15:10:00,65.81,65.85,65.73,65.78,35600.0,48.9421,48.9719,48.8826,48.9198,35600.0
2012-03-28 15:15:00,65.78,65.81,65.7,65.74,38100.0,48.9198,48.9421,48.8603,48.8901,38100.0
2012-03-28 15:20:00,65.74,65.81,65.66,65.78,36700.0,48.8901,48.9421,48.8306,48.9198,36700.0
2012-03-28 15:25:00,65.79,65.82,65.7,65.77,32500.0,48.9272,48.9496,48.8603,48.9124,32500.0
2012-03-28 15:30:00,65.76,65.88,65.72,65.87,45300.0,48.9049,48.9942,48.8752,48.9867,45300.0
2012-03-28 15:35:00,65.87,65.99,65.69,65.81,102200.0,48.9867,49.076,48.8529,48.9421,102200.0
2012-03-28 15:40:00,65.81,65.93,65.8,65.91,74200.0,48.9421,49.0314,48.9347,49.0165,74200.0
2012-03-28 15:45:00,65.91,65.97,65.84,65.89,83700.0,49.0165,49.0611,48.9644,49.0016,83700.0
2012-03-28 15:50:00,65.88,65.91,65.84,65.9,67800.0,48.9942,49.0165,48.9644,49.0091,67800.0
2012-03-28 15:55:00,65.89,66.0,65.87,65.92,118000.0,49.0016,49.0834,48.9867,49.0239,118000.0
2012-03-29 09:30:00,65.34,65.34,65.04,65.04,70500.0,48.5926,48.5926,48.3695,48.3695,70500.0
2012-03-29 09:35:00,65.06,65.07,64.85,65.07,44800.0,48.3844,48.3918,48.2282,48.3918,44800.0
2012-03-29 09:40:00,65.06,65.14,64.97,65.0,44300.0,48.3844,48.4439,48.3174,48.3397,44300.0
2012-03-29 09:45:00,64.98,65.39,64.97,65.34,48500.0,48.3249,48.6298,48.3174,48.5926,48500.0
2012-03-29 09:50:00,65.34,65.38,65.08,65.29,61200.0,48.5926,48.6223,48.3992,48.5554,61200.0
2012-03-29 09:55:00,65.29,65.31,65.01,65.13,26600.0,48.5554,48.5703,48.3472,48.4364,26600.0
2012-03-29 10:00:00,65.16,65.32,65.07,65.29,19600.0,48.4587,48.5777,48.3918,48.5554,19600.0
2012-03-29 10:05:00,65.31,65.36,65.11,65.11,17800.0,48.5703,48.6075,48.4215,48.4215,17800.0
2012-03-29 10:10:00,65.11,65.31,65.07,65.3,60900.0,48.4215,48.5703,48.3918,48.5628,60900.0
2012-03-29 10:15:00,65.3,65.33,65.18,65.22,58700.0,48.5628,48.5852,48.4736,48.5033,58700.0
2012-03-29 10:20:00,65.23,65.3,65.16,65.23,23800.0,48.5108,48.5628,48.4587,48.5108,23800.0
2012-03-29 10:25:00,65.23,65.34,65.15,65.15,102500.0,48.5108,48.5926,48.4513,48.4513,102500.0
2012-03-29 10:30:00,65.14,65.3,65.1,65.21,70000.0,48.4439,48.5628,48.4141,48.4959,70000.0
2012-03-29 10:35:00,65.22,65.25,65.18,65.21,22900.0,48.5033,48.5257,48.4736,48.4959,22900.0
2012-03-29 10:40:00,65.21,65.36,65.19,65.36,21600.0,48.4959,48.6075,48.481,48.6075,21600.0
2012-03-29 10:45:00,65.35,65.35,65.28,65.31,19400.0,48.6,48.6,48.548,48.5703,19400.0
2012-03-29 10:50:00,65.29,65.32,65.25,65.31,30700.0,48.5554,48.5777,48.5257,48.5703,30700.0
2012-03-29 10:55:00,65.3,65.39,65.29,65.38,22600.0,48.5628,48.6298,48.5554,48.6223,22600.0
2012-03-29 11:00:00,65.37,65.38,65.25,65.38,24600.0,48.6149,48.6223,48.5257,48.6223,24600.0
2012-03-29 11:05:00,65.37,65.38,65.29,65.31,26000.0,48.6149,48.6223,48.5554,48.5703,26000.0
2012-03-29 11:10:00,65.3,65.36,65.29,65.36,52000.0,48.5628,48.6075,48.5554,48.6075,52000.0
2012-03-29 11:15:00,65.37,65.38,65.22,65.23,41700.0,48.6149,48.6223,48.5033,48.5108,41700.0
2012-03-29 11:20:00,65.23,65.3,65.1,65.13,40500.0,48.5108,48.5628,48.4141,48.4364,40500.0
2012-03-29 11:25:00,65.12,65.21,64.95,64.95,26500.0,48.429,48.4959,48.3026,48.3026,26500.0
2012-03-29 11:30:00,64.95,65.12,64.95,65.12,22200.0,48.3026,48.429,48.3026,48.429,22200.0
2012-03-29 11:35:00,65.12,65.2,65.1,65.11,15200.0,48.429,48.4885,48.4141,48.4215,15200.0
2012-03-29 11:40:00,65.12,65.24,65.11,65.16,14300.0,48.429,48.5182,48.4215,48.4587,14300.0
2012-03-29 11:45:00,65.16,65.24,65.1,65.22,11300.0,48.4587,48.5182,48.4141,48.5033,11300.0
2012-03-29 11:50:00,65.22,65.3,65.12,65.3,21000.0,48.5033,48.5628,48.429,48.5628,21000.0
2012-03-29 11:55:00,65.31,65.41,65.26,65.37,25700.0,48.5703,48.6446,48.5331,48.6149,25700.0
2012-03-29 12:00:00,65.35,65.37,65.24,65.26,17900.0,48.6,48.6149,48.5182,48.5331,17900.0
2012-03-29 12:05:00,65.27,65.34,65.27,65.34,16200.0,48.5405,48.5926,48.5405,48.5926,16200.0
2012-03-29 12:10:00,65.33,65.33,65.27,65.29,20800.0,48.5852,48.5852,48.5405,48.5554,20800.0
2012-03-29 12:15:00,65.29,65.33,65.28,65.33,11300.0,48.5554,48.5852,48.548,48.5852,11300.0
2012-03-29 12:20:00,65.32,65.48,65.29,65.36,46700.0,48.5777,48.6967,48.5554,48.6075,46700.0
2012-03-29 12:25:00,65.35,65.38,65.31,65.33,30600.0,48.6,48.6223,48.5703,48.5852,30600.0
2012-03-29 12:30:00,65.31,65.41,65.31,65.36,33200.0,48.5703,48.6446,48.5703,48.6075,33200.0
2012-03-29 12:35:00,65.35,65.48,65.32,65.48,35800.0,48.6,48.6967,48.5777,48.6967,35800.0
2012-03-29 12:40:00,65.46,65.49,65.44,65.48,11200.0,48.6818,48.7041,48.667,48.6967,11200.0
2012-03-29 12:45:00,65.48,65.49,65.42,65.43,15300.0,48.6967,48.7041,48.6521,48.6595,15300.0
2012-03-29 12:50:00,65.43,65.54,65.43,65.53,19000.0,48.6595,48.7413,48.6595,48.7339,19000.0
2012-03-29 12:55:00,65.55,65.6,65.53,65.57,32500.0,48.7488,48.7859,48.7339,48.7636,32500.0
2012-03-29 13:00:00,65.58,65.58,65.48,65.48,9000.0,48.7711,48.7711,48.6967,48.6967,9000.0
2012-03-29 13:05:00,65.47,65.52,65.42,65.51,17100.0,48.6893,48.7265,48.6521,48.719,17100.0
2012-03-29 13:10:00,65.51,65.51,65.37,65.43,33200.0,48.719,48.719,48.6149,48.6595,33200.0
2012-03-29 13:15:00,65.42,65.51,65.42,65.48,17500.0,48.6521,48.719,48.6521,48.6967,17500.0
2012-03-29 13:20:00,65.49,65.52,65.44,65.45,9500.0,48.7041,48.7265,48.667,48.6744,9500.0
2012-03-29 13:25:00,65.44,65.5,65.42,65.49,30000.0,48.667,48.7116,48.6521,48.7041,30000.0
2012-03-29 13:30:00,65.5,65.54,65.45,65.54,23900.0,48.7116,48.7413,48.6744,48.7413,23900.0
2012-03-29 13:35:00,65.54,65.64,65.54,65.6,14900.0,48.7413,48.8157,48.7413,48.7859,14900.0
2012-03-29 13:40:00,65.6,65.61,65.53,65.53,12000.0,48.7859,48.7934,48.7339,48.7339,12000.0
2012-03-29 13:45:00,65.51,65.53,65.47,65.53,32300.0,48.719,48.7339,48.6893,48.7339,32300.0
2012-03-29 13:50:00,65.54,65.64,65.52,65.57,17900.0,48.7413,48.8157,48.7265,48.7636,17900.0
2012-03-29 13:55:00,65.57,65.65,65.51,65.52,33900.0,48.7636,48.8231,48.719,48.7265,33900.0
2012-03-29 14:00:00,65.52,65.79,65.51,65.73,44600.0,48.7265,48.9272,48.719,48.8826,44600.0
2012-03-29 14:05:00,65.72,65.72,65.63,65.72,15600.0,48.8752,48.8752,48.8083,48.8752,15600.0
2012-03-29 14:10:00,65.73,65.8,65.69,65.73,26100.0,48.8826,48.9347,48.8529,48.8826,26100.0
2012-03-29 14:15:00,65.74,65.83,65.7,65.79,41900.0,48.8901,48.957,48.8603,48.9272,41900.0
2012-03-29 14:20:00,65.79,65.87,65.73,65.73,23900.0,48.9272,48.9867,48.8826,48.8826,23900.0
2012-03-29 14:25:00,65.72,65.81,65.72,65.8,45400.0,48.8752,48.9421,48.8752,48.9347,45400.0
2012-03-29 14:30:00,65.8,65.8,65.65,65.7,24800.0,48.9347,48.9347,48.8231,48.8603,24800.0
2012-03-29 14:35:00,65.7,65.85,65.7,65.77,44400.0,48.8603,48.9719,48.8603,48.9124,44400.0
2012-03-29 14:40:00,65.77,65.78,65.72,65.78,14500.0,48.9124,48.9198,48.8752,48.9198,14500.0
2012-03-29 14:45:00,65.78,65.82,65.76,65.82,35800.0,48.9198,48.9496,48.9049,48.9496,35800.0
2012-03-29 14:50:00,65.82,65.9,65.79,65.9,29300.0,48.9496,49.0091,48.9272,49.0091,29300.0
2012-03-29 14:55:00,65.9,65.92,65.72,65.72,24300.0,49.0091,49.0239,48.8752,48.8752,24300.0
2012-03-29 15:00:00,65.71,65.71,65.6,65.65,36700.0,48.8678,48.8678,48.7859,48.8231,36700.0
2012-03-29 15:05:00,65.65,65.77,65.62,65.77,27400.0,48.8231,48.9124,48.8008,48.9124,27400.0
2012-03-29 15:10:00,65.77,65.95,65.73,65.91,86600.0,48.9124,49.0462,48.8826,49.0165,86600.0
2012-03-29 15:15:00,65.91,66.03,65.89,66.03,43100.0,49.0165,49.1057,49.0016,49.1057,43100.0
2012-03-29 15:20:00,66.03,66.03,65.88,65.94,67800.0,49.1057,49.1057,48.9942,49.0388,67800.0
2012-03-29 15:25:00,65.94,65.98,65.89,65.95,63200.0,49.0388,49.0685,49.0016,49.0462,63200.0
2012-03-29 15:30:00,65.94,66.1,65.91,66.09,90900.0,49.0388,49.1578,49.0165,49.1504,90900.0
2012-03-29 15:35:00,66.09,66.13,66.01,66.05,84400.0,49.1504,49.1801,49.0909,49.1206,84400.0
2012-03-29 15:40:00,66.04,66.1,66.0,66.08,118100.0,49.1132,49.1578,49.0834,49.1429,118100.0
2012-03-29 15:45:00,66.09,66.19,66.06,66.12,82700.0,49.1504,49.2247,49.128,49.1727,82700.0
2012-03-29 15:50:00,66.12,66.18,66.12,66.18,67500.0,49.1727,49.2173,49.1727,49.2173,67500.0
2012-03-29 15:55:00,66.18,66.24,66.14,66.17,109900.0,49.2173,49.2619,49.1875,49.2099,109900.0
2012-03-30 09:30:00,66.48,66.8,66.42,66.71,55800.0,49.4404,49.6784,49.3958,49.6114,55800.0
2012-03-30 09:35:00,66.66,66.8,66.47,66.79,34800.0,49.5743,49.6784,49.433,49.6709,34800.0
2012-03-30 09:40:00,66.77,66.78,66.4,66.52,41900.0,49.6561,49.6635,49.3809,49.4701,41900.0
2012-03-30 09:45:00,66.52,66.52,66.33,66.45,20700.0,49.4701,49.4701,49.3288,49.4181,20700.0
2012-03-30 09:50:00,66.46,66.48,66.41,66.42,24000.0,49.4255,49.4404,49.3883,49.3958,24000.0
2012-03-30 09:55:00,66.43,66.49,66.27,66.28,40600.0,49.4032,49.4478,49.2842,49.2917,40600.0
2012-03-30 10:00:00,66.27,66.36,66.19,66.34,52700.0,49.2842,49.3512,49.2247,49.3363,52700.0
2012-03-30 10:05:00,66.34,66.42,66.31,66.35,53800.0,49.3363,49.3958,49.314,49.3437,53800.0
2012-03-30 10:10:00,66.36,66.46,66.28,66.41,32900.0,49.3512,49.4255,49.2917,49.3883,32900.0
2012-03-30 10:15:00,66.42,66.49,66.32,66.41,17500.0,49.3958,49.4478,49.3214,49.3883,17500.0
2012-03-30 10:20:00,66.41,66.41,66.28,66.3,24900.0,49.3883,49.3883,49.2917,49.3065,24900.0
2012-03-30 10:25:00,66.3,66.34,66.21,66.34,14900.0,49.3065,49.3363,49.2396,49.3363,14900.0
2012-03-30 10:30:00,66.34,66.39,66.21,66.24,18600.0,49.3363,49.3735,49.2396,49.2619,18600.0
2012-03-30 10:35:00,66.23,66.3,66.2,66.21,15500.0,49.2545,49.3065,49.2322,49.2396,15500.0
2012-03-30 10:40:00,66.22,66.24,66.18,66.2,11500.0,49.247,49.2619,49.2173,49.2322,11500.0
2012-03-30 10:45:00,66.19,66.29,66.18,66.27,19500.0,49.2247,49.2991,49.2173,49.2842,19500.0
2012-03-30 10:50:00,66.26,66.27,66.2,66.25,15000.0,49.2768,49.2842,49.2322,49.2693,15000.0
2012-03-30 10:55:00,66.25,66.28,66.13,66.14,17400.0,49.2693,49.2917,49.1801,49.1875,17400.0
2012-03-30 11:00:00,66.13,66.2,66.12,66.16,16000.0,49.1801,49.2322,49.1727,49.2024,16000.0
2012-03-30 11:05:00,66.16,66.21,66.13,66.15,12800.0,49.2024,49.2396,49.1801,49.195,12800.0
2012-03-30 11:10:00,66.14,66.29,66.13,66.26,18700.0,49.1875,49.2991,49.1801,49.2768,18700.0
2012-03-30 11:15:00,66.27,66.31,66.22,66.31,21500.0,49.2842,49.314,49.247,49.314,21500.0
2012-03-30 11:20:00,66.32,66.34,66.28,66.34,12900.0,49.3214,49.3363,49.2917,49.3363,12900.0
2012-03-30 11:25:00,66.34,66.38,66.28,66.29,13900.0,49.3363,49.366,49.2917,49.2991,13900.0
2012-03-30 11:30:00,66.3,66.34,66.29,66.31,25500.0,49.3065,49.3363,49.2991,49.314,25500.0
2012-03-30 11:35:00,66.32,66.33,66.19,66.23,53600.0,49.3214,49.3288,49.2247,49.2545,53600.0
2012-03-30 11:40:00,66.23,66.24,66.19,66.24,22300.0,49.2545,49.2619,49.2247,49.2619,22300.0
2012-03-30 11:45:00,66.23,66.29,66.19,66.21,34400.0,49.2545,49.2991,49.2247,49.2396,34400.0
2012-03-30 11:50:00,66.22,66.31,66.21,66.29,27200.0,49.247,49.314,49.2396,49.2991,27200.0
2012-03-30 11:55:00,66.28,66.29,66.24,66.27,9900.0,49.2917,49.2991,49.2619,49.2842,9900.0
2012-03-30 12:00:00,66.27,66.29,66.22,66.22,30900.0,49.2842,49.2991,49.247,49.247,30900.0
2012-03-30 12:05:00,66.23,66.28,66.19,66.25,34700.0,49.2545,49.2917,49.2247,49.2693,34700.0
2012-03-30 12:10:00,66.24,66.24,66.2,66.21,15400.0,49.2619,49.2619,49.2322,49.2396,15400.0
2012-03-30 12:15:00,66.21,66.25,66.16,66.22,38300.0,49.2396,49.2693,49.2024,49.247,38300.0
2012-03-30 12:20:00,66.22,66.27,66.2,66.2,37500.0,49.247,49.2842,49.2322,49.2322,37500.0
2012-03-30 12:25:00,66.2,66.25,66.19,66.25,11700.0,49.2322,49.2693,49.2247,49.2693,11700.0
2012-03-30 12:30:00,66.25,66.25,66.18,66.2,21500.0,49.2693,49.2693,49.2173,49.2322,21500.0
2012-03-30 12:35:00,66.21,66.25,66.2,66.2,13400.0,49.2396,49.2693,49.2322,49.2322,13400.0
2012-03-30 12:40:00,66.21,66.25,66.2,66.24,53300.0,49.2396,49.2693,49.2322,49.2619,53300.0
2012-03-30 12:45:00,66.24,66.26,66.22,66.24,20700.0,49.2619,49.2768,49.247,49.2619,20700.0
2012-03-30 12:50:00,66.25,66.25,66.22,66.22,18400.0,49.2693,49.2693,49.247,49.247,18400.0
2012-03-30 12:55:00,66.22,66.25,66.1,66.1,16900.0,49.247,49.2693,49.1578,49.1578,16900.0
2012-03-30 13:00:00,66.11,66.12,66.06,66.12,36900.0,49.1652,49.1727,49.128,49.1727,36900.0
2012-03-30 13:05:00,66.13,66.15,66.08,66.13,37200.0,49.1801,49.195,49.1429,49.1801,37200.0
2012-03-30 13:10:00,66.12,66.15,66.11,66.15,21100.0,49.1727,49.195,49.1652,49.195,21100.0
2012-03-30 13:15:00,66.17,66.2,66.14,66.14,23800.0,49.2099,49.2322,49.1875,49.1875,23800.0
2012-03-30 13:20:00,66.14,66.19,66.12,66.13,14200.0,49.1875,49.2247,49.1727,49.1801,14200.0
2012-03-30 13:25:00,66.15,66.21,66.08,66.14,32100.0,49.195,49.2396,49.1429,49.1875,32100.0
2012-03-30 13:30:00,66.15,66.19,66.1,66.16,20100.0,49.195,49.2247,49.1578,49.2024,20100.0
2012-03-30 13:35:00,66.16,66.18,66.13,66.18,60400.0,49.2024,49.2173,49.1801,49.2173,60400.0
2012-03-30 13:40:00,66.19,66.19,66.1,66.13,19400.0,49.2247,49.2247,49.1578,49.1801,19400.0
2012-03-30 13:45:00,66.13,66.2,66.13,66.15,7000.0,49.1801,49.2322,49.1801,49.195,7000.0
2012-03-30 13:50:00,66.16,66.17,66.12,66.12,21200.0,49.2024,49.2099,49.1727,49.1727,21200.0
2012-03-30 13:55:00,66.13,66.16,66.12,66.13,48300.0,49.1801,49.2024,49.1727,49.1801,48300.0
2012-03-30 14:00:00,66.13,66.22,66.13,66.18,25400.0,49.1801,49.247,49.1801,49.2173,25400.0
2012-03-30 14:05:00,66.19,66.21,66.15,66.15,23400.0,49.2247,49.2396,49.195,49.195,23400.0
2012-03-30 14:10:00,66.14,66.22,66.13,66.17,18800.0,49.1875,49.247,49.1801,49.2099,18800.0
2012-03-30 14:15:00,66.15,66.18,66.13,66.16,14800.0,49.195,49.2173,49.1801,49.2024,14800.0
2012-03-30 14:20:00,66.16,66.19,66.1,66.12,29200.0,49.2024,49.2247,49.1578,49.1727,29200.0
2012-03-30 14:25:00,66.12,66.12,66.0,66.0,21600.0,49.1727,49.1727,49.0834,49.0834,21600.0
2012-03-30 14:30:00,66.01,66.08,66.0,66.04,20600.0,49.0909,49.1429,49.0834,49.1132,20600.0
2012-03-30 14:35:00,66.03,66.06,66.01,66.01,15300.0,49.1057,49.128,49.0909,49.0909,15300.0
2012-03-30 14:40:00,66.01,66.1,66.01,66.09,13600.0,49.0909,49.1578,49.0909,49.1504,13600.0
2012-03-30 14:45:00,66.08,66.11,66.06,66.07,23400.0,49.1429,49.1652,49.128,49.1355,23400.0
2012-03-30 14:50:00,66.06,66.12,66.04,66.06,33000.0,49.128,49.1727,49.1132,49.128,33000.0
2012-03-30 14:55:00,66.05,66.05,65.94,65.94,21100.0,49.1206,49.1206,49.0388,49.0388,21100.0
2012-03-30 15:00:00,65.94,66.01,65.93,65.96,24900.0,49.0388,49.0909,49.0314,49.0537,24900.0
2012-03-30 15:05:00,65.96,65.98,65.87,65.98,40100.0,49.0537,49.0685,48.9867,49.0685,40100.0
2012-03-30 15:10:00,65.97,65.97,65.89,65.97,19900.0,49.0611,49.0611,49.0016,49.0611,19900.0
2012-03-30 15:15:00,65.97,66.03,65.97,66.0,18500.0,49.0611,49.1057,49.0611,49.0834,18500.0
2012-03-30 15:20:00,66.0,66.0,65.91,65.92,16500.0,49.0834,49.0834,49.0165,49.0239,16500.0
2012-03-30 15:25:00,65.91,65.93,65.86,65.92,30800.0,49.0165,49.0314,48.9793,49.0239,30800.0
2012-03-30 15:30:00,65.92,66.03,65.91,65.98,34400.0,49.0239,49.1057,49.0165,49.0685,34400.0
2012-03-30 15:35:00,65.98,66.0,65.96,65.96,25700.0,49.0685,49.0834,49.0537,49.0537,25700.0
2012-03-30 15:40:00,65.97,66.01,65.9,65.9,48800.0,49.0611,49.0909,49.0091,49.0091,48800.0
2012-03-30 15:45:00,65.89,65.89,65.66,65.78,97000.0,49.0016,49.0016,48.8306,48.9198,97000.0
2012-03-30 15:50:00,65.77,65.96,65.72,65.95,108100.0,48.9124,49.0537,48.8752,49.0462,108100.0
2012-03-30 15:55:00,65.95,65.95,65.83,65.83,197300.0,49.0462,49.0462,48.957,48.957,197300.0
2012-04-02 09:30:00,65.66,66.04,65.61,65.89,55900.0,48.8306,49.1132,48.7934,49.0016,55900.0
2012-04-02 09:35:00,65.88,65.92,65.42,65.56,54200.0,48.9942,49.0239,48.6521,48.7562,54200.0
2012-04-02 09:40:00,65.56,65.87,65.56,65.73,18700.0,48.7562,48.9867,48.7562,48.8826,18700.0
2012-04-02 09:45:00,65.71,65.73,65.61,65.68,24700.0,48.8678,48.8826,48.7934,48.8454,24700.0
2012-04-02 09:50:00,65.69,65.87,65.67,65.86,52200.0,48.8529,48.9867,48.838,48.9793,52200.0
2012-04-02 09:55:00,65.84,65.86,65.68,65.71,37200.0,48.9644,48.9793,48.8454,48.8678,37200.0
2012-04-02 10:00:00,65.74,66.52,65.74,66.45,111900.0,48.8901,49.4701,48.8901,49.4181,111900.0
2012-04-02 10:05:00,66.45,66.5,66.27,66.31,41400.0,49.4181,49.4553,49.2842,49.314,41400.0
2012-04-02 10:10:00,66.3,66.48,66.3,66.4,46000.0,49.3065,49.4404,49.3065,49.3809,46000.0
2012-04-02 10:15:00,66.4,66.46,66.38,66.42,39400.0,49.3809,49.4255,49.366,49.3958,39400.0
2012-04-02 10:20:00,66.41,66.45,66.35,66.38,54400.0,49.3883,49.4181,49.3437,49.366,54400.0
2012-04-02 10:25:00,66.36,66.38,66.27,66.3,22400.0,49.3512,49.366,49.2842,49.3065,22400.0
2012-04-02 10:30:00,66.31,66.37,66.28,66.35,61100.0,49.314,49.3586,49.2917,49.3437,61100.0
2012-04-02 10:35:00,66.35,66.39,66.33,66.39,26000.0,49.3437,49.3735,49.3288,49.3735,26000.0
2012-04-02 10:40:00,66.39,66.44,66.36,66.4,32300.0,49.3735,49.4106,49.3512,49.3809,32300.0
2012-04-02 10:45:00,66.39,66.53,66.35,66.53,55600.0,49.3735,49.4776,49.3437,49.4776,55600.0
2012-04-02 10:50:00,66.53,66.57,66.48,66.55,27700.0,49.4776,49.5073,49.4404,49.4925,27700.0
2012-04-02 10:55:00,66.54,66.58,66.5,66.56,50400.0,49.485,49.5148,49.4553,49.4999,50400.0
2012-04-02 11:00:00,66.55,66.56,66.37,66.5,35800.0,49.4925,49.4999,49.3586,49.4553,35800.0
2012-04-02 11:05:00,66.51,66.59,66.45,66.55,38000.0,49.4627,49.5222,49.4181,49.4925,38000.0
2012-04-02 11:10:00,66.54,66.62,66.53,66.59,17100.0,49.485,49.5445,49.4776,49.5222,17100.0
2012-04-02 11:15:00,66.59,66.62,66.56,66.56,28600.0,49.5222,49.5445,49.4999,49.4999,28600.0
2012-04-02 11:20:00,66.56,66.83,66.54,66.72,47200.0,49.4999,49.7007,49.485,49.6189,47200.0
2012-04-02 11:25:00,66.7,66.74,66.67,66.7,19100.0,49.604,49.6338,49.5817,49.604,19100.0
2012-04-02 11:30:00,66.69,66.75,66.64,66.74,16900.0,49.5966,49.6412,49.5594,49.6338,16900.0
2012-04-02 11:35:00,66.73,66.75,66.68,66.68,27600.0,49.6263,49.6412,49.5891,49.5891,27600.0
2012-04-02 11:40:00,66.68,66.71,66.62,66.68,16300.0,49.5891,49.6114,49.5445,49.5891,16300.0
2012-04-02 11:45:00,66.69,66.97,66.69,66.97,42200.0,49.5966,49.8048,49.5966,49.8048,42200.0
2012-04-02 11:50:00,66.97,67.1,66.92,67.1,76800.0,49.8048,49.9015,49.7676,49.9015,76800.0
2012-04-02 11:55:00,67.1,67.37,67.09,67.35,73700.0,49.9015,50.1023,49.894,50.0874,73700.0
2012-04-02 12:00:00,67.35,67.4,67.27,67.38,81400.0,50.0874,50.1246,50.0279,50.1097,81400.0
2012-04-02 12:05:00,67.36,67.5,67.33,67.4,70000.0,50.0948,50.199,50.0725,50.1246,70000.0
2012-04-02 12:10:00,67.39,67.39,67.23,67.23,103500.0,50.1171,50.1171,49.9982,49.9982,103500.0
2012-04-02 12:15:00,67.23,67.24,67.08,67.15,45100.0,49.9982,50.0056,49.8866,49.9387,45100.0
2012-04-02 12:20:00,67.15,67.19,67.04,67.18,33600.0,49.9387,49.9684,49.8569,49.961,33600.0
2012-04-02 12:25:00,67.19,67.22,67.07,67.16,31900.0,49.9684,49.9907,49.8792,49.9461,31900.0
2012-04-02 12:30:00,67.17,67.21,67.15,67.21,12600.0,49.9535,49.9833,49.9387,49.9833,12600.0
2012-04-02 12:35:00,67.2,67.27,67.2,67.24,16100.0,49.9758,50.0279,49.9758,50.0056,16100.0
2012-04-02 12:40:00,67.24,67.33,67.23,67.28,18600.0,50.0056,50.0725,49.9982,50.0353,18600.0
2012-04-02 12:45:00,67.29,67.32,67.29,67.31,16500.0,50.0428,50.0651,50.0428,50.0577,16500.0
2012-04-02 12:50:00,67.31,67.32,67.22,67.22,16800.0,50.0577,50.0651,49.9907,49.9907,16800.0
2012-04-02 12:55:00,67.22,67.31,67.2,67.31,18600.0,49.9907,50.0577,49.9758,50.0577,18600.0
2012-04-02 13:00:00,67.29,67.31,67.26,67.27,14600.0,50.0428,50.0577,50.0205,50.0279,14600.0
2012-04-02 13:05:00,67.27,67.31,67.24,67.24,18300.0,50.0279,50.0577,50.0056,50.0056,18300.0
2012-04-02 13:10:00,67.25,67.28,67.21,67.21,8400.0,50.013,50.0353,49.9833,49.9833,8400.0
2012-04-02 13:15:00,67.21,67.21,67.12,67.19,11100.0,49.9833,49.9833,49.9164,49.9684,11100.0
2012-04-02 13:20:00,67.19,67.2,67.12,67.12,8300.0,49.9684,49.9758,49.9164,49.9164,8300.0
2012-04-02 13:25:00,67.13,67.14,67.11,67.12,10800.0,49.9238,49.9312,49.9089,49.9164,10800.0
2012-04-02 13:30:00,67.11,67.14,67.1,67.1,12700.0,49.9089,49.9312,49.9015,49.9015,12700.0
2012-04-02 13:35:00,67.11,67.15,67.11,67.13,10700.0,49.9089,49.9387,49.9089,49.9238,10700.0
2012-04-02 13:40:00,67.12,67.14,67.11,67.12,14400.0,49.9164,49.9312,49.9089,49.9164,14400.0
2012-04-02 13:45:00,67.12,67.16,67.11,67.14,16900.0,49.9164,49.9461,49.9089,49.9312,16900.0
2012-04-02 13:50:00,67.15,67.16,67.11,67.12,14000.0,49.9387,49.9461,49.9089,49.9164,14000.0
2012-04-02 13:55:00,67.14,67.2,67.14,67.2,14700.0,49.9312,49.9758,49.9312,49.9758,14700.0
2012-04-02 14:00:00,67.2,67.22,67.15,67.21,20100.0,49.9758,49.9907,49.9387,49.9833,20100.0
2012-04-02 14:05:00,67.21,67.22,67.19,67.19,15800.0,49.9833,49.9907,49.9684,49.9684,15800.0
2012-04-02 14:10:00,67.19,67.21,67.15,67.21,25200.0,49.9684,49.9833,49.9387,49.9833,25200.0
2012-04-02 14:15:00,67.22,67.23,67.13,67.16,18100.0,49.9907,49.9982,49.9238,49.9461,18100.0
2012-04-02 14:20:00,67.15,67.25,67.15,67.23,13800.0,49.9387,50.013,49.9387,49.9982,13800.0
2012-04-02 14:25:00,67.23,67.23,67.17,67.21,17200.0,49.9982,49.9982,49.9535,49.9833,17200.0
2012-04-02 14:30:00,67.21,67.27,67.2,67.22,33800.0,49.9833,50.0279,49.9758,49.9907,33800.0
2012-04-02 14:35:00,67.23,67.26,67.22,67.26,26800.0,49.9982,50.0205,49.9907,50.0205,26800.0
2012-04-02 14:40:00,67.25,67.3,67.24,67.29,32700.0,50.013,50.0502,50.0056,50.0428,32700.0
2012-04-02 14:45:00,67.3,67.3,67.26,67.28,27400.0,50.0502,50.0502,50.0205,50.0353,27400.0
2012-04-02 14:50:00,67.29,67.29,67.2,67.25,33000.0,50.0428,50.0428,49.9758,50.013,33000.0
2012-04-02 14:55:00,67.24,67.27,67.22,67.26,25100.0,50.0056,50.0279,49.9907,50.0205,25100.0
2012-04-02 15:00:00,67.26,67.31,67.25,67.31,38100.0,50.0205,50.0577,50.013,50.0577,38100.0
2012-04-02 15:05:00,67.31,67.32,67.29,67.32,37100.0,50.0577,50.0651,50.0428,50.0651,37100.0
2012-04-02 15:10:00,67.32,67.32,67.24,67.26,29200.0,50.0651,50.0651,50.0056,50.0205,29200.0
2012-04-02 15:15:00,67.27,67.27,67.19,67.21,40400.0,50.0279,50.0279,49.9684,49.9833,40400.0
2012-04-02 15:20:00,67.21,67.24,67.2,67.2,27200.0,49.9833,50.0056,49.9758,49.9758,27200.0
2012-04-02 15:25:00,67.21,67.21,67.13,67.2,34000.0,49.9833,49.9833,49.9238,49.9758,34000.0
2012-04-02 15:30:00,67.19,67.2,67.08,67.08,42000.0,49.9684,49.9758,49.8866,49.8866,42000.0
2012-04-02 15:35:00,67.08,67.08,66.98,66.99,38900.0,49.8866,49.8866,49.8122,49.8197,38900.0
2012-04-02 15:40:00,66.98,67.0,66.95,66.95,50400.0,49.8122,49.8271,49.7899,49.7899,50400.0
2012-04-02 15:45:00,66.95,67.03,66.85,66.85,62600.0,49.7899,49.8494,49.7156,49.7156,62600.0
2012-04-02 15:50:00,66.85,67.05,66.85,66.98,70500.0,49.7156,49.8643,49.7156,49.8122,70500.0
2012-04-02 15:55:00,66.98,67.04,66.91,67.0,103400.0,49.8122,49.8569,49.7602,49.8271,103400.0
2012-04-03 09:30:00,66.82,66.98,66.47,66.5,84700.0,49.6932,49.8122,49.433,49.4553,84700.0
2012-04-03 09:35:00,66.49,66.86,66.44,66.57,51700.0,49.4478,49.723,49.4106,49.5073,51700.0
2012-04-03 09:40:00,66.58,66.7,66.46,66.7,61200.0,49.5148,49.604,49.4255,49.604,61200.0
2012-04-03 09:45:00,66.7,66.74,66.3,66.3,59700.0,49.604,49.6338,49.3065,49.3065,59700.0
2012-04-03 09:50:00,66.31,66.42,66.18,66.32,40000.0,49.314,49.3958,49.2173,49.3214,40000.0
2012-04-03 09:55:00,66.33,66.46,66.25,66.32,122100.0,49.3288,49.4255,49.2693,49.3214,122100.0
2012-04-03 10:00:00,66.32,66.54,66.27,66.54,48200.0,49.3214,49.485,49.2842,49.485,48200.0
2012-04-03 10:05:00,66.53,66.68,66.48,66.67,27700.0,49.4776,49.5891,49.4404,49.5817,27700.0
2012-04-03 10:10:00,66.68,66.68,66.29,66.3,29300.0,49.5891,49.5891,49.2991,49.3065,29300.0
2012-04-03 10:15:00,66.31,66.33,66.12,66.15,25800.0,49.314,49.3288,49.1727,49.195,25800.0
2012-04-03 10:20:00,66.14,66.39,66.14,66.39,16800.0,49.1875,49.3735,49.1875,49.3735,16800.0
2012-04-03 10:25:00,66.39,66.39,66.15,66.27,30400.0,49.3735,49.3735,49.195,49.2842,30400.0
2012-04-03 10:30:00,66.28,66.35,66.26,66.28,26100.0,49.2917,49.3437,49.2768,49.2917,26100.0
2012-04-03 10:35:00,66.28,66.31,66.26,66.29,25400.0,49.2917,49.314,49.2768,49.2991,25400.0
2012-04-03 10:40:00,66.29,66.34,66.25,66.3,33100.0,49.2991,49.3363,49.2693,49.3065,33100.0
2012-04-03 10:45:00,66.31,66.39,66.31,66.39,41100.0,49.314,49.3735,49.314,49.3735,41100.0
2012-04-03 10:50:00,66.39,66.58,66.39,66.51,24000.0,49.3735,49.5148,49.3735,49.4627,24000.0
2012-04-03 10:55:00,66.5,66.58,66.5,66.52,35900.0,49.4553,49.5148,49.4553,49.4701,35900.0
2012-04-03 11:00:00,66.53,66.56,66.41,66.43,45800.0,49.4776,49.4999,49.3883,49.4032,45800.0
2012-04-03 11:05:00,66.43,66.46,66.33,66.36,31400.0,49.4032,49.4255,49.3288,49.3512,31400.0
2012-04-03 11:10:00,66.35,66.49,66.35,66.44,48400.0,49.3437,49.4478,49.3437,49.4106,48400.0
2012-04-03 11:15:00,66.44,66.46,66.35,66.45,109800.0,49.4106,49.4255,49.3437,49.4181,109800.0
2012-04-03 11:20:00,66.45,66.51,66.43,66.51,99600.0,49.4181,49.4627,49.4032,49.4627,99600.0
2012-04-03 11:25:00,66.53,66.56,66.48,66.52,30200.0,49.4776,49.4999,49.4404,49.4701,30200.0
2012-04-03 11:30:00,66.49,66.5,66.39,66.46,44200.0,49.4478,49.4553,49.3735,49.4255,44200.0
2012-04-03 11:35:00,66.48,66.51,66.38,66.45,36400.0,49.4404,49.4627,49.366,49.4181,36400.0
2012-04-03 11:40:00,66.45,66.46,66.4,66.41,30500.0,49.4181,49.4255,49.3809,49.3883,30500.0
2012-04-03 11:45:00,66.4,66.4,66.34,66.35,17700.0,49.3809,49.3809,49.3363,49.3437,17700.0
2012-04-03 11:50:00,66.35,66.41,66.33,66.34,45900.0,49.3437,49.3883,49.3288,49.3363,45900.0
2012-04-03 11:55:00,66.35,66.4,66.3,66.32,39600.0,49.3437,49.3809,49.3065,49.3214,39600.0
2012-04-03 12:00:00,66.32,66.32,66.24,66.25,21300.0,49.3214,49.3214,49.2619,49.2693,21300.0
2012-04-03 12:05:00,66.26,66.31,66.2,66.2,59800.0,49.2768,49.314,49.2322,49.2322,59800.0
2012-04-03 12:10:00,66.19,66.19,66.1,66.15,18000.0,49.2247,49.2247,49.1578,49.195,18000.0
2012-04-03 12:15:00,66.15,66.16,66.1,66.13,12700.0,49.195,49.2024,49.1578,49.1801,12700.0
2012-04-03 12:20:00,66.12,66.13,66.06,66.08,15800.0,49.1727,49.1801,49.128,49.1429,15800.0
2012-04-03 12:25:00,66.08,66.14,66.06,66.07,12900.0,49.1429,49.1875,49.128,49.1355,12900.0
2012-04-03 12:30:00,66.07,66.08,65.98,65.99,13900.0,49.1355,49.1429,49.0685,49.076,13900.0
2012-04-03 12:35:00,65.99,65.99,65.95,65.97,17000.0,49.076,49.076,49.0462,49.0611,17000.0
2012-04-03 12:40:00,65.97,66.01,65.95,65.98,18600.0,49.0611,49.0909,49.0462,49.0685,18600.0
2012-04-03 12:45:00,65.98,66.05,65.98,66.03,11700.0,49.0685,49.1206,49.0685,49.1057,11700.0
2012-04-03 12:50:00,66.04,66.09,65.99,66.0,55500.0,49.1132,49.1504,49.076,49.0834,55500.0
2012-04-03 12:55:00,66.0,66.09,65.98,66.08,88500.0,49.0834,49.1504,49.0685,49.1429,88500.0
2012-04-03 13:00:00,66.06,66.11,66.05,66.1,112500.0,49.128,49.1652,49.1206,49.1578,112500.0
2012-04-03 13:05:00,66.1,66.12,66.07,66.1,16600.0,49.1578,49.1727,49.1355,49.1578,16600.0
2012-04-03 13:10:00,66.09,66.1,66.08,66.08,12900.0,49.1504,49.1578,49.1429,49.1429,12900.0
2012-04-03 13:15:00,66.08,66.1,66.07,66.09,23900.0,49.1429,49.1578,49.1355,49.1504,23900.0
2012-04-03 13:20:00,66.09,66.11,66.07,66.09,132100.0,49.1504,49.1652,49.1355,49.1504,132100.0
2012-04-03 13:25:00,66.1,66.12,66.06,66.1,40600.0,49.1578,49.1727,49.128,49.1578,40600.0
2012-04-03 13:30:00,66.09,66.11,66.06,66.11,7300.0,49.1504,49.1652,49.128,49.1652,7300.0
2012-04-03 13:35:00,66.11,66.15,66.1,66.13,22300.0,49.1652,49.195,49.1578,49.1801,22300.0
2012-04-03 13:40:00,66.12,66.14,66.07,66.1,26500.0,49.1727,49.1875,49.1355,49.1578,26500.0
2012-04-03 13:45:00,66.1,66.14,66.09,66.12,9000.0,49.1578,49.1875,49.1504,49.1727,9000.0
2012-04-03 13:50:00,66.12,66.13,66.1,66.12,12700.0,49.1727,49.1801,49.1578,49.1727,12700.0
2012-04-03 13:55:00,66.12,66.18,66.08,66.09,28200.0,49.1727,49.2173,49.1429,49.1504,28200.0
2012-04-03 14:00:00,66.08,66.13,65.89,65.89,141900.0,49.1429,49.1801,49.0016,49.0016,141900.0
2012-04-03 14:05:00,65.88,65.97,65.78,65.95,166600.0,48.9942,49.0611,48.9198,49.0462,166600.0
2012-04-03 14:10:00,65.95,66.14,65.85,66.02,72400.0,49.0462,49.1875,48.9719,49.0983,72400.0
2012-04-03 14:15:00,66.02,66.19,65.97,66.19,35800.0,49.0983,49.2247,49.0611,49.2247,35800.0
2012-04-03 14:20:00,66.19,66.19,66.02,66.14,32600.0,49.2247,49.2247,49.0983,49.1875,32600.0
2012-04-03 14:25:00,66.14,66.16,66.08,66.1,24500.0,49.1875,49.2024,49.1429,49.1578,24500.0
2012-04-03 14:30:00,66.1,66.15,66.07,66.13,34800.0,49.1578,49.195,49.1355,49.1801,34800.0
2012-04-03 14:35:00,66.13,66.15,66.02,66.06,55200.0,49.1801,49.195,49.0983,49.128,55200.0
2012-04-03 14:40:00,66.06,66.16,66.05,66.15,53500.0,49.128,49.2024,49.1206,49.195,53500.0
2012-04-03 14:45:00,66.15,66.19,66.03,66.19,104700.0,49.195,49.2247,49.1057,49.2247,104700.0
2012-04-03 14:50:00,66.19,66.24,66.15,66.23,70300.0,49.2247,49.2619,49.195,49.2545,70300.0
2012-04-03 14:55:00,66.23,66.24,66.09,66.1,28500.0,49.2545,49.2619,49.1504,49.1578,28500.0
2012-04-03 15:00:00,66.13,66.27,66.12,66.27,50600.0,49.1801,49.2842,49.1727,49.2842,50600.0
2012-04-03 15:05:00,66.26,66.43,66.21,66.39,47100.0,49.2768,49.4032,49.2396,49.3735,47100.0
2012-04-03 15:10:00,66.38,66.43,66.23,66.3,39600.0,49.366,49.4032,49.2545,49.3065,39600.0
2012-04-03 15:15:00,66.33,66.43,66.25,66.42,64600.0,49.3288,49.4032,49.2693,49.3958,64600.0
2012-04-03 15:20:00,66.42,66.43,66.29,66.33,134700.0,49.3958,49.4032,49.2991,49.3288,134700.0
2012-04-03 15:25:00,66.33,66.33,66.2,66.24,91400.0,49.3288,49.3288,49.2322,49.2619,91400.0
2012-04-03 15:30:00,66.23,66.27,66.19,66.21,111200.0,49.2545,49.2842,49.2247,49.2396,111200.0
2012-04-03 15:35:00,66.21,66.27,66.14,66.18,91400.0,49.2396,49.2842,49.1875,49.2173,91400.0
2012-04-03 15:40:00,66.18,66.21,66.12,66.13,80100.0,49.2173,49.2396,49.1727,49.1801,80100.0
2012-04-03 15:45:00,66.14,66.33,66.13,66.3,57000.0,49.1875,49.3288,49.1801,49.3065,57000.0
2012-04-03 15:50:00,66.31,66.32,66.21,66.26,89700.0,49.314,49.3214,49.2396,49.2768,89700.0
2012-04-03 15:55:00,66.26,66.32,66.26,66.29,126500.0,49.2768,49.3214,49.2768,49.2991,126500.0
2012-04-04 09:30:00,65.97,66.54,65.97,66.23,133800.0,49.0611,49.485,49.0611,49.2545,133800.0
2012-04-04 09:35:00,66.26,66.62,66.24,66.47,72500.0,49.2768,49.5445,49.2619,49.433,72500.0
2012-04-04 09:40:00,66.47,66.64,66.28,66.53,66900.0,49.433,49.5594,49.2917,49.4776,66900.0
2012-04-04 09:45:00,66.56,66.65,66.48,66.54,57300.0,49.4999,49.5668,49.4404,49.485,57300.0
2012-04-04 09:50:00,66.54,66.54,66.4,66.53,44700.0,49.485,49.485,49.3809,49.4776,44700.0
2012-04-04 09:55:00,66.52,66.85,66.51,66.74,143000.0,49.4701,49.7156,49.4627,49.6338,143000.0
2012-04-04 10:00:00,66.7,66.73,66.58,66.62,54500.0,49.604,49.6263,49.5148,49.5445,54500.0
2012-04-04 10:05:00,66.61,66.61,66.35,66.43,45800.0,49.5371,49.5371,49.3437,49.4032,45800.0
2012-04-04 10:10:00,66.44,66.59,66.4,66.59,55200.0,49.4106,49.5222,49.3809,49.5222,55200.0
2012-04-04 10:15:00,66.58,66.6,66.46,66.46,28200.0,49.5148,49.5296,49.4255,49.4255,28200.0
2012-04-04 10:20:00,66.46,66.59,66.45,66.54,30100.0,49.4255,49.5222,49.4181,49.485,30100.0
2012-04-04 10:25:00,66.54,66.57,66.41,66.57,41000.0,49.485,49.5073,49.3883,49.5073,41000.0
2012-04-04 10:30:00,66.56,66.62,66.54,66.6,35300.0,49.4999,49.5445,49.485,49.5296,35300.0
2012-04-04 10:35:00,66.61,66.63,66.54,66.6,40900.0,49.5371,49.5519,49.485,49.5296,40900.0
2012-04-04 10:40:00,66.6,66.6,66.56,66.57,33500.0,49.5296,49.5296,49.4999,49.5073,33500.0
2012-04-04 10:45:00,66.57,66.58,66.48,66.51,38400.0,49.5073,49.5148,49.4404,49.4627,38400.0
2012-04-04 10:50:00,66.51,66.52,66.43,66.47,30900.0,49.4627,49.4701,49.4032,49.433,30900.0
2012-04-04 10:55:00,66.47,66.48,66.38,66.44,29400.0,49.433,49.4404,49.366,49.4106,29400.0
2012-04-04 11:00:00,66.44,66.47,66.38,66.4,128800.0,49.4106,49.433,49.366,49.3809,128800.0
2012-04-04 11:05:00,66.4,66.52,66.39,66.48,62500.0,49.3809,49.4701,49.3735,49.4404,62500.0
2012-04-04 11:10:00,66.49,66.57,66.45,66.48,68700.0,49.4478,49.5073,49.4181,49.4404,68700.0
2012-04-04 11:15:00,66.49,66.62,66.46,66.59,28600.0,49.4478,49.5445,49.4255,49.5222,28600.0
2012-04-04 11:20:00,66.59,66.62,66.5,66.61,39200.0,49.5222,49.5445,49.4553,49.5371,39200.0
2012-04-04 11:25:00,66.62,66.62,66.59,66.59,43500.0,49.5445,49.5445,49.5222,49.5222,43500.0
2012-04-04 11:30:00,66.59,66.69,66.54,66.64,46900.0,49.5222,49.5966,49.485,49.5594,46900.0
2012-04-04 11:35:00,66.66,66.78,66.62,66.73,38400.0,49.5743,49.6635,49.5445,49.6263,38400.0
2012-04-04 11:40:00,66.72,66.77,66.69,66.75,50800.0,49.6189,49.6561,49.5966,49.6412,50800.0
2012-04-04 11:45:00,66.75,66.76,66.67,66.7,48400.0,49.6412,49.6486,49.5817,49.604,48400.0
2012-04-04 11:50:00,66.71,66.72,66.67,66.69,29800.0,49.6114,49.6189,49.5817,49.5966,29800.0
2012-04-04 11:55:00,66.68,66.81,66.68,66.78,43400.0,49.5891,49.6858,49.5891,49.6635,43400.0
2012-04-04 12:00:00,66.78,66.8,66.73,66.75,35300.0,49.6635,49.6784,49.6263,49.6412,35300.0
2012-04-04 12:05:00,66.75,66.81,66.73,66.75,23100.0,49.6412,49.6858,49.6263,49.6412,23100.0
2012-04-04 12:10:00,66.75,66.86,66.75,66.86,16400.0,49.6412,49.723,49.6412,49.723,16400.0
2012-04-04 12:15:00,66.85,66.9,66.84,66.88,53400.0,49.7156,49.7527,49.7081,49.7379,53400.0
2012-04-04 12:20:00,66.86,66.88,66.85,66.88,17000.0,49.723,49.7379,49.7156,49.7379,17000.0
2012-04-04 12:25:00,66.87,66.89,66.78,66.8,47800.0,49.7304,49.7453,49.6635,49.6784,47800.0
2012-04-04 12:30:00,66.8,66.81,66.74,66.78,44900.0,49.6784,49.6858,49.6338,49.6635,44900.0
2012-04-04 12:35:00,66.77,66.78,66.72,66.72,33100.0,49.6561,49.6635,49.6189,49.6189,33100.0
2012-04-04 12:40:00,66.73,66.78,66.71,66.75,18500.0,49.6263,49.6635,49.6114,49.6412,18500.0
2012-04-04 12:45:00,66.75,66.76,66.66,66.74,281600.0,49.6412,49.6486,49.5743,49.6338,281600.0
2012-04-04 12:50:00,66.72,66.79,66.7,66.77,36600.0,49.6189,49.6709,49.604,49.6561,36600.0
2012-04-04 12:55:00,66.76,66.8,66.74,66.76,27800.0,49.6486,49.6784,49.6338,49.6486,27800.0
2012-04-04 13:00:00,66.77,66.77,66.72,66.72,25800.0,49.6561,49.6561,49.6189,49.6189,25800.0
2012-04-04 13:05:00,66.73,66.76,66.71,66.74,14400.0,49.6263,49.6486,49.6114,49.6338,14400.0
2012-04-04 13:10:00,66.73,66.75,66.69,66.7,15900.0,49.6263,49.6412,49.5966,49.604,15900.0
2012-04-04 13:15:00,66.69,66.73,66.67,66.68,19100.0,49.5966,49.6263,49.5817,49.5891,19100.0
2012-04-04 13:20:00,66.68,66.69,66.65,66.67,15800.0,49.5891,49.5966,49.5668,49.5817,15800.0
2012-04-04 13:25:00,66.66,66.7,66.63,66.66,48300.0,49.5743,49.604,49.5519,49.5743,48300.0
2012-04-04 13:30:00,66.66,66.74,66.62,66.74,17700.0,49.5743,49.6338,49.5445,49.6338,17700.0
2012-04-04 13:35:00,66.74,66.78,66.71,66.75,21700.0,49.6338,49.6635,49.6114,49.6412,21700.0
2012-04-04 13:40:00,66.76,66.81,66.75,66.79,18700.0,49.6486,49.6858,49.6412,49.6709,18700.0
2012-04-04 13:45:00,66.79,66.85,66.75,66.78,31900.0,49.6709,49.7156,49.6412,49.6635,31900.0
2012-04-04 13:50:00,66.78,66.79,66.75,66.77,9500.0,49.6635,49.6709,49.6412,49.6561,9500.0
2012-04-04 13:55:00,66.77,66.81,66.76,66.81,25500.0,49.6561,49.6858,49.6486,49.6858,25500.0
2012-04-04 14:00:00,66.81,66.82,66.72,66.72,18300.0,49.6858,49.6932,49.6189,49.6189,18300.0
2012-04-04 14:05:00,66.73,66.8,66.73,66.77,16200.0,49.6263,49.6784,49.6263,49.6561,16200.0
2012-04-04 14:10:00,66.78,66.89,66.77,66.86,33200.0,49.6635,49.7453,49.6561,49.723,33200.0
2012-04-04 14:15:00,66.87,66.88,66.83,66.87,28800.0,49.7304,49.7379,49.7007,49.7304,28800.0
2012-04-04 14:20:00,66.88,66.89,66.85,66.88,20900.0,49.7379,49.7453,49.7156,49.7379,20900.0
2012-04-04 14:25:00,66.88,66.95,66.88,66.93,27600.0,49.7379,49.7899,49.7379,49.7751,27600.0
2012-04-04 14:30:00,66.93,67.09,66.93,67.09,36100.0,49.7751,49.894,49.7751,49.894,36100.0
2012-04-04 14:35:00,67.09,67.18,67.06,67.16,42700.0,49.894,49.961,49.8717,49.9461,42700.0
2012-04-04 14:40:00,67.16,67.25,67.12,67.25,41500.0,49.9461,50.013,49.9164,50.013,41500.0
2012-04-04 14:45:00,67.25,67.26,67.17,67.19,37400.0,50.013,50.0205,49.9535,49.9684,37400.0
2012-04-04 14:50:00,67.19,67.2,67.13,67.14,20200.0,49.9684,49.9758,49.9238,49.9312,20200.0
2012-04-04 14:55:00,67.13,67.24,67.13,67.21,25000.0,49.9238,50.0056,49.9238,49.9833,25000.0
2012-04-04 15:00:00,67.21,67.22,67.1,67.15,43500.0,49.9833,49.9907,49.9015,49.9387,43500.0
2012-04-04 15:05:00,67.14,67.18,67.11,67.14,36700.0,49.9312,49.961,49.9089,49.9312,36700.0
2012-04-04 15:10:00,67.13,67.2,67.1,67.13,45900.0,49.9238,49.9758,49.9015,49.9238,45900.0
2012-04-04 15:15:00,67.13,67.13,66.97,67.0,79500.0,49.9238,49.9238,49.8048,49.8271,79500.0
2012-04-04 15:20:00,67.01,67.04,66.95,66.95,38700.0,49.8345,49.8569,49.7899,49.7899,38700.0
2012-04-04 15:25:00,66.95,66.95,66.86,66.87,50800.0,49.7899,49.7899,49.723,49.7304,50800.0
2012-04-04 15:30:00,66.87,66.93,66.81,66.92,39100.0,49.7304,49.7751,49.6858,49.7676,39100.0
2012-04-04 15:35:00,66.91,66.95,66.89,66.92,47900.0,49.7602,49.7899,49.7453,49.7676,47900.0
2012-04-04 15:40:00,66.93,66.95,66.86,66.91,109400.0,49.7751,49.7899,49.723,49.7602,109400.0
2012-04-04 15:45:00,66.92,67.04,66.92,67.01,83800.0,49.7676,49.8569,49.7676,49.8345,83800.0
2012-04-04 15:50:00,67.02,67.03,66.96,67.01,154800.0,49.842,49.8494,49.7974,49.8345,154800.0
2012-04-04 15:55:00,67.01,67.07,66.96,67.0,248200.0,49.8345,49.8792,49.7974,49.8271,248200.0
2012-04-05 09:30:00,66.6,66.74,66.51,66.71,54200.0,49.5296,49.6338,49.4627,49.6114,54200.0
2012-04-05 09:35:00,66.7,66.7,66.5,66.6,59600.0,49.604,49.604,49.4553,49.5296,59600.0
2012-04-05 09:40:00,66.64,66.84,66.61,66.79,34200.0,49.5594,49.7081,49.5371,49.6709,34200.0
2012-04-05 09:45:00,66.77,66.81,66.68,66.8,40100.0,49.6561,49.6858,49.5891,49.6784,40100.0
2012-04-05 09:50:00,66.8,66.85,66.77,66.81,41800.0,49.6784,49.7156,49.6561,49.6858,41800.0
2012-04-05 09:55:00,66.81,66.82,66.73,66.8,36200.0,49.6858,49.6932,49.6263,49.6784,36200.0
2012-04-05 10:00:00,66.81,66.9,66.71,66.82,64600.0,49.6858,49.7527,49.6114,49.6932,64600.0
2012-04-05 10:05:00,66.8,67.1,66.79,66.97,42300.0,49.6784,49.9015,49.6709,49.8048,42300.0
2012-04-05 10:10:00,66.97,67.04,66.9,67.01,31700.0,49.8048,49.8569,49.7527,49.8345,31700.0
2012-04-05 10:15:00,67.01,67.03,66.93,66.99,38600.0,49.8345,49.8494,49.7751,49.8197,38600.0
2012-04-05 10:20:00,67.0,67.14,66.95,67.14,64600.0,49.8271,49.9312,49.7899,49.9312,64600.0
2012-04-05 10:25:00,67.15,67.23,67.11,67.17,51900.0,49.9387,49.9982,49.9089,49.9535,51900.0
2012-04-05 10:30:00,67.17,67.29,67.16,67.22,66400.0,49.9535,50.0428,49.9461,49.9907,66400.0
2012-04-05 10:35:00,67.21,67.32,67.09,67.32,41800.0,49.9833,50.0651,49.894,50.0651,41800.0
2012-04-05 10:40:00,67.32,67.37,67.3,67.33,46000.0,50.0651,50.1023,50.0502,50.0725,46000.0
2012-04-05 10:45:00,67.34,67.34,67.24,67.32,32700.0,50.08,50.08,50.0056,50.0651,32700.0
2012-04-05 10:50:00,67.33,67.38,67.29,67.37,26600.0,50.0725,50.1097,50.0428,50.1023,26600.0
2012-04-05 10:55:00,67.37,67.38,67.26,67.38,42400.0,50.1023,50.1097,50.0205,50.1097,42400.0
2012-04-05 11:00:00,67.37,67.37,67.24,67.25,38300.0,50.1023,50.1023,50.0056,50.013,38300.0
2012-04-05 11:05:00,67.25,67.72,67.24,67.62,752500.0,50.013,50.3626,50.0056,50.2882,752500.0
2012-04-05 11:10:00,67.62,67.66,67.52,67.57,69800.0,50.2882,50.3179,50.2138,50.251,69800.0
2012-04-05 11:15:00,67.56,67.68,67.49,67.62,92600.0,50.2436,50.3328,50.1915,50.2882,92600.0
2012-04-05 11:20:00,67.63,67.67,67.53,67.53,30300.0,50.2956,50.3254,50.2213,50.2213,30300.0
2012-04-05 11:25:00,67.53,67.61,67.52,67.54,26200.0,50.2213,50.2808,50.2138,50.2287,26200.0
2012-04-05 11:30:00,67.54,67.61,67.53,67.58,34200.0,50.2287,50.2808,50.2213,50.2585,34200.0
2012-04-05 11:35:00,67.58,67.68,67.53,67.66,40000.0,50.2585,50.3328,50.2213,50.3179,40000.0
2012-04-05 11:40:00,67.65,67.78,67.64,67.65,55300.0,50.3105,50.4072,50.3031,50.3105,55300.0
2012-04-05 11:45:00,67.64,67.72,67.63,67.68,26200.0,50.3031,50.3626,50.2956,50.3328,26200.0
2012-04-05 11:50:00,67.68,67.72,67.57,67.62,24100.0,50.3328,50.3626,50.251,50.2882,24100.0
2012-04-05 11:55:00,67.62,67.69,67.61,67.67,18500.0,50.2882,50.3403,50.2808,50.3254,18500.0
2012-04-05 12:00:00,67.68,67.7,67.62,67.69,23700.0,50.3328,50.3477,50.2882,50.3403,23700.0
2012-04-05 12:05:00,67.7,67.76,67.7,67.75,33100.0,50.3477,50.3923,50.3477,50.3849,33100.0
2012-04-05 12:10:00,67.76,67.76,67.65,67.68,16400.0,50.3923,50.3923,50.3105,50.3328,16400.0
2012-04-05 12:15:00,67.67,67.71,67.62,67.7,25300.0,50.3254,50.3551,50.2882,50.3477,25300.0
2012-04-05 12:20:00,67.7,67.76,67.66,67.76,12200.0,50.3477,50.3923,50.3179,50.3923,12200.0
2012-04-05 12:25:00,67.77,67.77,67.67,67.68,18800.0,50.3998,50.3998,50.3254,50.3328,18800.0
2012-04-05 12:30:00,67.68,67.68,67.63,67.65,20100.0,50.3328,50.3328,50.2956,50.3105,20100.0
2012-04-05 12:35:00,67.66,67.66,67.59,67.63,34600.0,50.3179,50.3179,50.2659,50.2956,34600.0
2012-04-05 12:40:00,67.63,67.65,67.57,67.58,25000.0,50.2956,50.3105,50.251,50.2585,25000.0
2012-04-05 12:45:00,67.57,67.6,67.56,67.59,22600.0,50.251,50.2733,50.2436,50.2659,22600.0
2012-04-05 12:50:00,67.59,67.62,67.58,67.62,21200.0,50.2659,50.2882,50.2585,50.2882,21200.0
2012-04-05 12:55:00,67.6,67.62,67.54,67.59,21100.0,50.2733,50.2882,50.2287,50.2659,21100.0
2012-04-05 13:00:00,67.59,67.61,67.56,67.61,23000.0,50.2659,50.2808,50.2436,50.2808,23000.0
2012-04-05 13:05:00,67.62,67.64,67.58,67.6,14200.0,50.2882,50.3031,50.2585,50.2733,14200.0
2012-04-05 13:10:00,67.6,67.69,67.59,67.68,16000.0,50.2733,50.3403,50.2659,50.3328,16000.0
2012-04-05 13:15:00,67.7,67.7,67.6,67.67,30900.0,50.3477,50.3477,50.2733,50.3254,30900.0
2012-04-05 13:20:00,67.68,67.87,67.68,67.87,53700.0,50.3328,50.4741,50.3328,50.4741,53700.0
2012-04-05 13:25:00,67.88,67.99,67.85,67.97,71100.0,50.4816,50.5634,50.4592,50.5485,71100.0
2012-04-05 13:30:00,67.95,67.98,67.91,67.95,42200.0,50.5336,50.5559,50.5039,50.5336,42200.0
2012-04-05 13:35:00,67.96,67.99,67.92,67.96,24500.0,50.5411,50.5634,50.5113,50.5411,24500.0
2012-04-05 13:40:00,67.97,67.99,67.93,67.95,18700.0,50.5485,50.5634,50.5187,50.5336,18700.0
2012-04-05 13:45:00,67.94,67.95,67.77,67.77,48400.0,50.5262,50.5336,50.3998,50.3998,48400.0
2012-04-05 13:50:00,67.77,67.79,67.69,67.75,39900.0,50.3998,50.4146,50.3403,50.3849,39900.0
2012-04-05 13:55:00,67.75,67.82,67.65,67.81,61900.0,50.3849,50.4369,50.3105,50.4295,61900.0
2012-04-05 14:00:00,67.81,67.83,67.73,67.75,34900.0,50.4295,50.4444,50.37,50.3849,34900.0
2012-04-05 14:05:00,67.76,67.81,67.72,67.8,35300.0,50.3923,50.4295,50.3626,50.4221,35300.0
2012-04-05 14:10:00,67.81,67.81,67.66,67.67,27900.0,50.4295,50.4295,50.3179,50.3254,27900.0
2012-04-05 14:15:00,67.66,67.84,67.65,67.81,31000.0,50.3179,50.4518,50.3105,50.4295,31000.0
2012-04-05 14:20:00,67.79,67.82,67.77,67.78,25800.0,50.4146,50.4369,50.3998,50.4072,25800.0
2012-04-05 14:25:00,67.77,67.77,67.67,67.67,28400.0,50.3998,50.3998,50.3254,50.3254,28400.0
2012-04-05 14:30:00,67.67,67.71,67.64,67.7,22000.0,50.3254,50.3551,50.3031,50.3477,22000.0
2012-04-05 14:35:00,67.7,67.73,67.66,67.66,21000.0,50.3477,50.37,50.3179,50.3179,21000.0
2012-04-05 14:40:00,67.66,67.7,67.65,67.66,25800.0,50.3179,50.3477,50.3105,50.3179,25800.0
2012-04-05 14:45:00,67.65,67.74,67.65,67.71,40000.0,50.3105,50.3774,50.3105,50.3551,40000.0
2012-04-05 14:50:00,67.71,67.8,67.67,67.77,32500.0,50.3551,50.4221,50.3254,50.3998,32500.0
2012-04-05 14:55:00,67.76,67.76,67.7,67.7,24700.0,50.3923,50.3923,50.3477,50.3477,24700.0
2012-04-05 15:00:00,67.7,67.78,67.69,67.78,55600.0,50.3477,50.4072,50.3403,50.4072,55600.0
2012-04-05 15:05:00,67.78,67.81,67.69,67.69,29800.0,50.4072,50.4295,50.3403,50.3403,29800.0
2012-04-05 15:10:00,67.69,67.71,67.61,67.61,34500.0,50.3403,50.3551,50.2808,50.2808,34500.0
2012-04-05 15:15:00,67.61,67.87,67.6,67.87,59300.0,50.2808,50.4741,50.2733,50.4741,59300.0
2012-04-05 15:20:00,67.87,68.02,67.86,68.0,84100.0,50.4741,50.5857,50.4667,50.5708,84100.0
2012-04-05 15:25:00,68.01,68.06,67.98,68.0,66300.0,50.5782,50.6154,50.5559,50.5708,66300.0
2012-04-05 15:30:00,68.01,68.02,67.97,68.02,80500.0,50.5782,50.5857,50.5485,50.5857,80500.0
2012-04-05 15:35:00,68.02,68.06,67.87,67.89,60400.0,50.5857,50.6154,50.4741,50.489,60400.0
2012-04-05 15:40:00,67.89,67.95,67.85,67.93,65500.0,50.489,50.5336,50.4592,50.5187,65500.0
2012-04-05 15:45:00,67.93,68.0,67.77,67.78,76500.0,50.5187,50.5708,50.3998,50.4072,76500.0
2012-04-05 15:50:00,67.78,67.79,67.73,67.74,47700.0,50.4072,50.4146,50.37,50.3774,47700.0
2012-04-05 15:55:00,67.74,67.82,67.73,67.81,102400.0,50.3774,50.4369,50.37,50.4295,102400.0
2012-04-09 09:30:00,67.08,67.08,66.53,66.97,80900.0,49.8866,49.8866,49.4776,49.8048,80900.0
2012-04-09 09:35:00,66.97,67.11,66.77,66.99,68700.0,49.8048,49.9089,49.6561,49.8197,68700.0
2012-04-09 09:40:00,66.89,66.98,66.72,66.98,29900.0,49.7453,49.8122,49.6189,49.8122,29900.0
2012-04-09 09:45:00,66.97,67.04,66.89,66.93,49900.0,49.8048,49.8569,49.7453,49.7751,49900.0
2012-04-09 09:50:00,66.93,67.02,66.84,67.0,74500.0,49.7751,49.842,49.7081,49.8271,74500.0
2012-04-09 09:55:00,66.98,67.04,66.92,66.98,59300.0,49.8122,49.8569,49.7676,49.8122,59300.0
2012-04-09 10:00:00,67.01,67.04,66.92,66.97,33800.0,49.8345,49.8569,49.7676,49.8048,33800.0
2012-04-09 10:05:00,66.97,67.08,66.92,67.05,22200.0,49.8048,49.8866,49.7676,49.8643,22200.0
2012-04-09 10:10:00,67.06,67.18,67.05,67.11,21000.0,49.8717,49.961,49.8643,49.9089,21000.0
2012-04-09 10:15:00,67.11,67.22,67.08,67.15,30500.0,49.9089,49.9907,49.8866,49.9387,30500.0
2012-04-09 10:20:00,67.16,67.24,67.08,67.24,27300.0,49.9461,50.0056,49.8866,50.0056,27300.0
2012-04-09 10:25:00,67.25,67.29,67.14,67.17,25400.0,50.013,50.0428,49.9312,49.9535,25400.0
2012-04-09 10:30:00,67.16,67.17,67.02,67.02,35700.0,49.9461,49.9535,49.842,49.842,35700.0
2012-04-09 10:35:00,67.03,67.16,67.03,67.08,19600.0,49.8494,49.9461,49.8494,49.8866,19600.0
2012-04-09 10:40:00,67.09,67.11,67.03,67.08,18100.0,49.894,49.9089,49.8494,49.8866,18100.0
2012-04-09 10:45:00,67.08,67.11,67.06,67.08,13500.0,49.8866,49.9089,49.8717,49.8866,13500.0
2012-04-09 10:50:00,67.08,67.11,67.02,67.06,51100.0,49.8866,49.9089,49.842,49.8717,51100.0
2012-04-09 10:55:00,67.05,67.09,67.01,67.04,37800.0,49.8643,49.894,49.8345,49.8569,37800.0
2012-04-09 11:00:00,67.02,67.06,67.0,67.06,39200.0,49.842,49.8717,49.8271,49.8717,39200.0
2012-04-09 11:05:00,67.06,67.06,66.98,67.0,46100.0,49.8717,49.8717,49.8122,49.8271,46100.0
2012-04-09 11:10:00,67.0,67.03,66.86,66.98,64600.0,49.8271,49.8494,49.723,49.8122,64600.0
2012-04-09 11:15:00,66.99,66.99,66.86,66.87,58200.0,49.8197,49.8197,49.723,49.7304,58200.0
2012-04-09 11:20:00,66.88,66.88,66.73,66.78,16000.0,49.7379,49.7379,49.6263,49.6635,16000.0
2012-04-09 11:25:00,66.78,66.78,66.65,66.71,25400.0,49.6635,49.6635,49.5668,49.6114,25400.0
2012-04-09 11:30:00,66.7,66.73,66.63,66.65,30500.0,49.604,49.6263,49.5519,49.5668,30500.0
2012-04-09 11:35:00,66.67,66.74,66.63,66.7,28600.0,49.5817,49.6338,49.5519,49.604,28600.0
2012-04-09 11:40:00,66.69,66.71,66.64,66.67,14400.0,49.5966,49.6114,49.5594,49.5817,14400.0
2012-04-09 11:45:00,66.67,66.81,66.67,66.8,18900.0,49.5817,49.6858,49.5817,49.6784,18900.0
2012-04-09 11:50:00,66.8,66.87,66.76,66.84,46600.0,49.6784,49.7304,49.6486,49.7081,46600.0
2012-04-09 11:55:00,66.85,66.9,66.76,66.86,34800.0,49.7156,49.7527,49.6486,49.723,34800.0
2012-04-09 12:00:00,66.86,66.9,66.76,66.79,24600.0,49.723,49.7527,49.6486,49.6709,24600.0
2012-04-09 12:05:00,66.79,66.79,66.75,66.79,10200.0,49.6709,49.6709,49.6412,49.6709,10200.0
2012-04-09 12:10:00,66.79,66.87,66.79,66.84,17000.0,49.6709,49.7304,49.6709,49.7081,17000.0
2012-04-09 12:15:00,66.84,66.94,66.83,66.91,55000.0,49.7081,49.7825,49.7007,49.7602,55000.0
2012-04-09 12:20:00,66.91,66.91,66.84,66.85,14100.0,49.7602,49.7602,49.7081,49.7156,14100.0
2012-04-09 12:25:00,66.85,66.9,66.84,66.86,9900.0,49.7156,49.7527,49.7081,49.723,9900.0
2012-04-09 12:30:00,66.85,66.9,66.84,66.89,39100.0,49.7156,49.7527,49.7081,49.7453,39100.0
2012-04-09 12:35:00,66.9,66.97,66.89,66.93,29100.0,49.7527,49.8048,49.7453,49.7751,29100.0
2012-04-09 12:40:00,66.93,66.98,66.88,66.94,51400.0,49.7751,49.8122,49.7379,49.7825,51400.0
2012-04-09 12:45:00,66.96,66.99,66.92,66.93,12700.0,49.7974,49.8197,49.7676,49.7751,12700.0
2012-04-09 12:50:00,66.93,66.93,66.84,66.9,12600.0,49.7751,49.7751,49.7081,49.7527,12600.0
2012-04-09 12:55:00,66.9,66.91,66.83,66.9,16500.0,49.7527,49.7602,49.7007,49.7527,16500.0
2012-04-09 13:00:00,66.91,66.94,66.86,66.94,14300.0,49.7602,49.7825,49.723,49.7825,14300.0
2012-04-09 13:05:00,66.94,66.99,66.94,66.99,20200.0,49.7825,49.8197,49.7825,49.8197,20200.0
2012-04-09 13:10:00,66.98,66.98,66.94,66.94,20300.0,49.8122,49.8122,49.7825,49.7825,20300.0
2012-04-09 13:15:00,66.95,66.96,66.86,66.86,14700.0,49.7899,49.7974,49.723,49.723,14700.0
2012-04-09 13:20:00,66.86,66.91,66.83,66.91,14100.0,49.723,49.7602,49.7007,49.7602,14100.0
2012-04-09 13:25:00,66.91,66.94,66.87,66.88,13900.0,49.7602,49.7825,49.7304,49.7379,13900.0
2012-04-09 13:30:00,66.87,66.92,66.87,66.92,17800.0,49.7304,49.7676,49.7304,49.7676,17800.0
2012-04-09 13:35:00,66.93,66.95,66.89,66.93,17600.0,49.7751,49.7899,49.7453,49.7751,17600.0
2012-04-09 13:40:00,66.94,66.97,66.92,66.96,18200.0,49.7825,49.8048,49.7676,49.7974,18200.0
2012-04-09 13:45:00,66.97,66.99,66.88,66.9,36200.0,49.8048,49.8197,49.7379,49.7527,36200.0
2012-04-09 13:50:00,66.9,66.94,66.87,66.92,23900.0,49.7527,49.7825,49.7304,49.7676,23900.0
2012-04-09 13:55:00,66.92,66.94,66.86,66.93,44700.0,49.7676,49.7825,49.723,49.7751,44700.0
2012-04-09 14:00:00,66.93,66.94,66.83,66.88,57700.0,49.7751,49.7825,49.7007,49.7379,57700.0
2012-04-09 14:05:00,66.87,66.92,66.86,66.87,54000.0,49.7304,49.7676,49.723,49.7304,54000.0
2012-04-09 14:10:00,66.87,66.89,66.83,66.85,19900.0,49.7304,49.7453,49.7007,49.7156,19900.0
2012-04-09 14:15:00,66.84,66.9,66.81,66.9,15900.0,49.7081,49.7527,49.6858,49.7527,15900.0
2012-04-09 14:20:00,66.9,66.98,66.89,66.98,78900.0,49.7527,49.8122,49.7453,49.8122,78900.0
2012-04-09 14:25:00,66.99,67.0,66.96,66.99,16900.0,49.8197,49.8271,49.7974,49.8197,16900.0
2012-04-09 14:30:00,66.98,67.06,66.95,67.04,23200.0,49.8122,49.8717,49.7899,49.8569,23200.0
2012-04-09 14:35:00,67.04,67.09,67.01,67.03,27200.0,49.8569,49.894,49.8345,49.8494,27200.0
2012-04-09 14:40:00,67.03,67.07,67.0,67.0,17300.0,49.8494,49.8792,49.8271,49.8271,17300.0
2012-04-09 14:45:00,67.0,67.06,67.0,67.06,19700.0,49.8271,49.8717,49.8271,49.8717,19700.0
2012-04-09 14:50:00,67.04,67.05,67.0,67.03,54500.0,49.8569,49.8643,49.8271,49.8494,54500.0
2012-04-09 14:55:00,67.02,67.05,66.98,66.98,19000.0,49.842,49.8643,49.8122,49.8122,19000.0
2012-04-09 15:00:00,66.98,67.01,66.98,67.0,26500.0,49.8122,49.8345,49.8122,49.8271,26500.0
2012-04-09 15:05:00,67.01,67.08,66.95,66.95,81600.0,49.8345,49.8866,49.7899,49.7899,81600.0
2012-04-09 15:10:00,66.94,66.97,66.91,66.95,34200.0,49.7825,49.8048,49.7602,49.7899,34200.0
2012-04-09 15:15:00,66.96,66.99,66.9,66.97,26600.0,49.7974,49.8197,49.7527,49.8048,26600.0
2012-04-09 15:20:00,66.97,66.97,66.9,66.91,26200.0,49.8048,49.8048,49.7527,49.7602,26200.0
2012-04-09 15:25:00,66.91,66.93,66.84,66.84,29900.0,49.7602,49.7751,49.7081,49.7081,29900.0
2012-04-09 15:30:00,66.84,66.88,66.83,66.85,34300.0,49.7081,49.7379,49.7007,49.7156,34300.0
2012-04-09 15:35:00,66.85,66.9,66.76,66.85,51700.0,49.7156,49.7527,49.6486,49.7156,51700.0
2012-04-09 15:40:00,66.84,66.87,66.77,66.87,72600.0,49.7081,49.7304,49.6561,49.7304,72600.0
2012-04-09 15:45:00,66.87,66.88,66.77,66.85,95000.0,49.7304,49.7379,49.6561,49.7156,95000.0
2012-04-09 15:50:00,66.84,66.88,66.79,66.81,71800.0,49.7081,49.7379,49.6709,49.6858,71800.0
2012-04-09 15:55:00,66.81,66.82,66.71,66.72,82700.0,49.6858,49.6932,49.6114,49.6189,82700.0
2012-04-10 09:30:00,66.62,66.65,66.17,66.37,52400.0,49.5445,49.5668,49.2099,49.3586,52400.0
2012-04-10 09:35:00,66.4,66.54,66.15,66.37,49600.0,49.3809,49.485,49.195,49.3586,49600.0
2012-04-10 09:40:00,66.36,66.42,66.15,66.19,18200.0,49.3512,49.3958,49.195,49.2247,18200.0
2012-04-10 09:45:00,66.17,66.28,66.04,66.2,40200.0,49.2099,49.2917,49.1132,49.2322,40200.0
2012-04-10 09:50:00,66.18,66.22,66.06,66.06,26100.0,49.2173,49.247,49.128,49.128,26100.0
2012-04-10 09:55:00,66.07,66.19,66.02,66.1,20400.0,49.1355,49.2247,49.0983,49.1578,20400.0
2012-04-10 10:00:00,66.11,66.15,65.86,66.0,77100.0,49.1652,49.195,48.9793,49.0834,77100.0
2012-04-10 10:05:00,65.99,66.05,65.86,65.87,45700.0,49.076,49.1206,48.9793,48.9867,45700.0
2012-04-10 10:10:00,65.87,65.91,65.77,65.87,60400.0,48.9867,49.0165,48.9124,48.9867,60400.0
2012-04-10 10:15:00,65.87,65.92,65.75,65.76,28100.0,48.9867,49.0239,48.8975,48.9049,28100.0
2012-04-10 10:20:00,65.75,65.83,65.71,65.78,20300.0,48.8975,48.957,48.8678,48.9198,20300.0
2012-04-10 10:25:00,65.78,65.93,65.77,65.85,40200.0,48.9198,49.0314,48.9124,48.9719,40200.0
2012-04-10 10:30:00,65.83,65.88,65.8,65.82,15400.0,48.957,48.9942,48.9347,48.9496,15400.0
2012-04-10 10:35:00,65.81,65.88,65.78,65.8,17000.0,48.9421,48.9942,48.9198,48.9347,17000.0
2012-04-10 10:40:00,65.82,65.85,65.76,65.79,31600.0,48.9496,48.9719,48.9049,48.9272,31600.0
2012-04-10 10:45:00,65.79,65.84,65.72,65.77,24300.0,48.9272,48.9644,48.8752,48.9124,24300.0
2012-04-10 10:50:00,65.77,65.89,65.7,65.87,26900.0,48.9124,49.0016,48.8603,48.9867,26900.0
2012-04-10 10:55:00,65.86,65.86,65.7,65.76,29200.0,48.9793,48.9793,48.8603,48.9049,29200.0
2012-04-10 11:00:00,65.73,65.84,65.67,65.84,26300.0,48.8826,48.9644,48.838,48.9644,26300.0
2012-04-10 11:05:00,65.85,65.85,65.75,65.79,31600.0,48.9719,48.9719,48.8975,48.9272,31600.0
2012-04-10 11:10:00,65.79,65.8,65.64,65.71,28400.0,48.9272,48.9347,48.8157,48.8678,28400.0
2012-04-10 11:15:00,65.71,65.77,65.68,65.69,32900.0,48.8678,48.9124,48.8454,48.8529,32900.0
2012-04-10 11:20:00,65.71,65.78,65.62,65.72,37300.0,48.8678,48.9198,48.8008,48.8752,37300.0
2012-04-10 11:25:00,65.71,65.83,65.7,65.79,44300.0,48.8678,48.957,48.8603,48.9272,44300.0
2012-04-10 11:30:00,65.77,65.81,65.7,65.74,16500.0,48.9124,48.9421,48.8603,48.8901,16500.0
2012-04-10 11:35:00,65.73,65.73,65.52,65.53,43400.0,48.8826,48.8826,48.7265,48.7339,43400.0
2012-04-10 11:40:00,65.52,65.58,65.46,65.47,30000.0,48.7265,48.7711,48.6818,48.6893,30000.0
2012-04-10 11:45:00,65.47,65.53,65.33,65.35,49700.0,48.6893,48.7339,48.5852,48.6,49700.0
2012-04-10 11:50:00,65.36,65.39,65.11,65.18,45900.0,48.6075,48.6298,48.4215,48.4736,45900.0
2012-04-10 11:55:00,65.19,65.41,65.16,65.34,42200.0,48.481,48.6446,48.4587,48.5926,42200.0
2012-04-10 12:00:00,65.34,65.39,65.3,65.37,19300.0,48.5926,48.6298,48.5628,48.6149,19300.0
2012-04-10 12:05:00,65.36,65.39,65.22,65.26,33500.0,48.6075,48.6298,48.5033,48.5331,33500.0
2012-04-10 12:10:00,65.27,65.28,65.15,65.21,35500.0,48.5405,48.548,48.4513,48.4959,35500.0
2012-04-10 12:15:00,65.21,65.26,65.05,65.2,68900.0,48.4959,48.5331,48.3769,48.4885,68900.0
2012-04-10 12:20:00,65.2,65.2,65.03,65.05,48400.0,48.4885,48.4885,48.362,48.3769,48400.0
2012-04-10 12:25:00,65.04,65.14,65.03,65.09,56200.0,48.3695,48.4439,48.362,48.4067,56200.0
2012-04-10 12:30:00,65.09,65.25,65.09,65.11,34100.0,48.4067,48.5257,48.4067,48.4215,34100.0
2012-04-10 12:35:00,65.12,65.17,65.1,65.13,24300.0,48.429,48.4662,48.4141,48.4364,24300.0
2012-04-10 12:40:00,65.13,65.24,65.11,65.24,17500.0,48.4364,48.5182,48.4215,48.5182,17500.0
2012-04-10 12:45:00,65.24,65.38,65.24,65.33,28300.0,48.5182,48.6223,48.5182,48.5852,28300.0
2012-04-10 12:50:00,65.33,65.35,65.2,65.24,24500.0,48.5852,48.6,48.4885,48.5182,24500.0
2012-04-10 12:55:00,65.25,65.66,65.25,65.64,68600.0,48.5257,48.8306,48.5257,48.8157,68600.0
2012-04-10 13:00:00,65.64,66.15,65.62,65.8,163900.0,48.8157,49.195,48.8008,48.9347,163900.0
2012-04-10 13:05:00,65.79,65.79,65.42,65.45,69200.0,48.9272,48.9272,48.6521,48.6744,69200.0
2012-04-10 13:10:00,65.45,65.45,65.24,65.29,55500.0,48.6744,48.6744,48.5182,48.5554,55500.0
2012-04-10 13:15:00,65.28,65.34,65.04,65.12,52200.0,48.548,48.5926,48.3695,48.429,52200.0
2012-04-10 13:20:00,65.12,65.2,65.05,65.17,33500.0,48.429,48.4885,48.3769,48.4662,33500.0
2012-04-10 13:25:00,65.17,65.2,65.09,65.12,25500.0,48.4662,48.4885,48.4067,48.429,25500.0
2012-04-10 13:30:00,65.11,65.2,65.09,65.2,55800.0,48.4215,48.4885,48.4067,48.4885,55800.0
2012-04-10 13:35:00,65.21,65.29,65.17,65.26,37300.0,48.4959,48.5554,48.4662,48.5331,37300.0
2012-04-10 13:40:00,65.26,65.36,65.2,65.35,34800.0,48.5331,48.6075,48.4885,48.6,34800.0
2012-04-10 13:45:00,65.35,65.45,65.32,65.38,31300.0,48.6,48.6744,48.5777,48.6223,31300.0
2012-04-10 13:50:00,65.38,65.43,65.3,65.31,31600.0,48.6223,48.6595,48.5628,48.5703,31600.0
2012-04-10 13:55:00,65.29,65.33,65.21,65.25,17200.0,48.5554,48.5852,48.4959,48.5257,17200.0
2012-04-10 14:00:00,65.25,65.36,65.2,65.25,32500.0,48.5257,48.6075,48.4885,48.5257,32500.0
2012-04-10 14:05:00,65.24,65.34,65.24,65.32,22500.0,48.5182,48.5926,48.5182,48.5777,22500.0
2012-04-10 14:10:00,65.32,65.35,65.25,65.26,30000.0,48.5777,48.6,48.5257,48.5331,30000.0
2012-04-10 14:15:00,65.26,65.3,65.11,65.12,43200.0,48.5331,48.5628,48.4215,48.429,43200.0
2012-04-10 14:20:00,65.13,65.13,65.0,65.01,42800.0,48.4364,48.4364,48.3397,48.3472,42800.0
2012-04-10 14:25:00,65.0,65.16,64.96,65.16,62300.0,48.3397,48.4587,48.31,48.4587,62300.0
2012-04-10 14:30:00,65.16,65.24,64.97,65.06,55100.0,48.4587,48.5182,48.3174,48.3844,55100.0
2012-04-10 14:35:00,65.06,65.11,64.91,64.95,40400.0,48.3844,48.4215,48.2728,48.3026,40400.0
2012-04-10 14:40:00,64.96,65.19,64.96,65.17,44400.0,48.31,48.481,48.31,48.4662,44400.0
2012-04-10 14:45:00,65.17,65.25,65.1,65.22,23700.0,48.4662,48.5257,48.4141,48.5033,23700.0
2012-04-10 14:50:00,65.21,65.31,65.16,65.28,27600.0,48.4959,48.5703,48.4587,48.548,27600.0
2012-04-10 14:55:00,65.28,65.31,65.19,65.31,22400.0,48.548,48.5703,48.481,48.5703,22400.0
2012-04-10 15:00:00,65.3,65.34,65.17,65.19,62000.0,48.5628,48.5926,48.4662,48.481,62000.0
2012-04-10 15:05:00,65.19,65.28,65.13,65.22,42500.0,48.481,48.548,48.4364,48.5033,42500.0
2012-04-10 15:10:00,65.21,65.32,65.21,65.26,53700.0,48.4959,48.5777,48.4959,48.5331,53700.0
2012-04-10 15:15:00,65.25,65.4,65.25,65.35,60900.0,48.5257,48.6372,48.5257,48.6,60900.0
2012-04-10 15:20:00,65.34,65.39,65.27,65.34,56600.0,48.5926,48.6298,48.5405,48.5926,56600.0
2012-04-10 15:25:00,65.34,65.37,65.23,65.29,41500.0,48.5926,48.6149,48.5108,48.5554,41500.0
2012-04-10 15:30:00,65.28,65.36,65.28,65.33,55200.0,48.548,48.6075,48.548,48.5852,55200.0
2012-04-10 15:35:00,65.34,65.5,65.34,65.44,76300.0,48.5926,48.7116,48.5926,48.667,76300.0
2012-04-10 15:40:00,65.46,65.54,65.41,65.45,94300.0,48.6818,48.7413,48.6446,48.6744,94300.0
2012-04-10 15:45:00,65.46,65.46,65.31,65.34,90500.0,48.6818,48.6818,48.5703,48.5926,90500.0
2012-04-10 15:50:00,65.34,65.43,65.32,65.41,52900.0,48.5926,48.6595,48.5777,48.6446,52900.0
2012-04-10 15:55:00,65.41,65.44,65.32,65.32,76400.0,48.6446,48.667,48.5777,48.5777,76400.0
2012-04-11 09:30:00,66.17,66.57,65.97,66.49,66800.0,49.2099,49.5073,49.0611,49.4478,66800.0
2012-04-11 09:35:00,66.43,66.81,66.41,66.51,63600.0,49.4032,49.6858,49.3883,49.4627,63600.0
2012-04-11 09:40:00,66.5,66.55,66.17,66.2,44100.0,49.4553,49.4925,49.2099,49.2322,44100.0
2012-04-11 09:45:00,66.22,66.57,66.22,66.48,80900.0,49.247,49.5073,49.247,49.4404,80900.0
2012-04-11 09:50:00,66.48,66.48,66.28,66.36,52300.0,49.4404,49.4404,49.2917,49.3512,52300.0
2012-04-11 09:55:00,66.34,66.45,66.16,66.41,68500.0,49.3363,49.4181,49.2024,49.3883,68500.0
2012-04-11 10:00:00,66.4,66.56,66.31,66.39,59500.0,49.3809,49.4999,49.314,49.3735,59500.0
2012-04-11 10:05:00,66.39,66.43,66.21,66.38,80200.0,49.3735,49.4032,49.2396,49.366,80200.0
2012-04-11 10:10:00,66.39,66.6,66.28,66.59,69200.0,49.3735,49.5296,49.2917,49.5222,69200.0
2012-04-11 10:15:00,66.6,66.7,66.54,66.59,49700.0,49.5296,49.604,49.485,49.5222,49700.0
2012-04-11 10:20:00,66.59,66.59,66.31,66.38,24500.0,49.5222,49.5222,49.314,49.366,24500.0
2012-04-11 10:25:00,66.39,66.5,66.39,66.47,17700.0,49.3735,49.4553,49.3735,49.433,17700.0
2012-04-11 10:30:00,66.47,66.61,66.47,66.54,27700.0,49.433,49.5371,49.433,49.485,27700.0
2012-04-11 10:35:00,66.55,66.57,66.4,66.52,26600.0,49.4925,49.5073,49.3809,49.4701,26600.0
2012-04-11 10:40:00,66.53,66.64,66.52,66.54,39300.0,49.4776,49.5594,49.4701,49.485,39300.0
2012-04-11 10:45:00,66.54,66.63,66.49,66.54,27500.0,49.485,49.5519,49.4478,49.485,27500.0
2012-04-11 10:50:00,66.55,66.59,66.41,66.47,29700.0,49.4925,49.5222,49.3883,49.433,29700.0
2012-04-11 10:55:00,66.47,66.58,66.42,66.47,34500.0,49.433,49.5148,49.3958,49.433,34500.0
2012-04-11 11:00:00,66.47,66.65,66.45,66.6,29400.0,49.433,49.5668,49.4181,49.5296,29400.0
2012-04-11 11:05:00,66.58,66.58,66.43,66.43,17600.0,49.5148,49.5148,49.4032,49.4032,17600.0
2012-04-11 11:10:00,66.43,66.43,66.33,66.33,26200.0,49.4032,49.4032,49.3288,49.3288,26200.0
2012-04-11 11:15:00,66.34,66.4,66.33,66.36,20900.0,49.3363,49.3809,49.3288,49.3512,20900.0
2012-04-11 11:20:00,66.36,66.42,66.35,66.41,27900.0,49.3512,49.3958,49.3437,49.3883,27900.0
2012-04-11 11:25:00,66.42,66.42,66.31,66.35,18900.0,49.3958,49.3958,49.314,49.3437,18900.0
2012-04-11 11:30:00,66.35,66.42,66.33,66.39,24200.0,49.3437,49.3958,49.3288,49.3735,24200.0
2012-04-11 11:35:00,66.38,66.41,66.34,66.36,17500.0,49.366,49.3883,49.3363,49.3512,17500.0
2012-04-11 11:40:00,66.36,66.39,66.31,66.33,13500.0,49.3512,49.3735,49.314,49.3288,13500.0
2012-04-11 11:45:00,66.32,66.38,66.27,66.28,23600.0,49.3214,49.366,49.2842,49.2917,23600.0
2012-04-11 11:50:00,66.27,66.35,66.26,66.29,23800.0,49.2842,49.3437,49.2768,49.2991,23800.0
2012-04-11 11:55:00,66.29,66.3,66.22,66.24,15200.0,49.2991,49.3065,49.247,49.2619,15200.0
2012-04-11 12:00:00,66.23,66.29,66.16,66.16,25400.0,49.2545,49.2991,49.2024,49.2024,25400.0
2012-04-11 12:05:00,66.14,66.19,66.1,66.15,29400.0,49.1875,49.2247,49.1578,49.195,29400.0
2012-04-11 12:10:00,66.14,66.25,66.11,66.23,36200.0,49.1875,49.2693,49.1652,49.2545,36200.0
2012-04-11 12:15:00,66.24,66.37,66.23,66.35,51400.0,49.2619,49.3586,49.2545,49.3437,51400.0
2012-04-11 12:20:00,66.35,66.36,66.34,66.36,11400.0,49.3437,49.3512,49.3363,49.3512,11400.0
2012-04-11 12:25:00,66.35,66.43,66.34,66.4,21400.0,49.3437,49.4032,49.3363,49.3809,21400.0
2012-04-11 12:30:00,66.4,66.41,66.36,66.36,26100.0,49.3809,49.3883,49.3512,49.3512,26100.0
2012-04-11 12:35:00,66.36,66.45,66.34,66.45,43400.0,49.3512,49.4181,49.3363,49.4181,43400.0
2012-04-11 12:40:00,66.45,66.47,66.44,66.45,15800.0,49.4181,49.433,49.4106,49.4181,15800.0
2012-04-11 12:45:00,66.45,66.49,66.44,66.47,11400.0,49.4181,49.4478,49.4106,49.433,11400.0
2012-04-11 12:50:00,66.46,66.52,66.44,66.48,14800.0,49.4255,49.4701,49.4106,49.4404,14800.0
2012-04-11 12:55:00,66.48,66.49,66.45,66.45,10900.0,49.4404,49.4478,49.4181,49.4181,10900.0
2012-04-11 13:00:00,66.44,66.54,66.44,66.53,22600.0,49.4106,49.485,49.4106,49.4776,22600.0
2012-04-11 13:05:00,66.51,66.53,66.49,66.5,9600.0,49.4627,49.4776,49.4478,49.4553,9600.0
2012-04-11 13:10:00,66.5,66.5,66.45,66.49,7500.0,49.4553,49.4553,49.4181,49.4478,7500.0
2012-04-11 13:15:00,66.48,66.49,66.44,66.44,10400.0,49.4404,49.4478,49.4106,49.4106,10400.0
2012-04-11 13:20:00,66.45,66.5,66.44,66.5,14400.0,49.4181,49.4553,49.4106,49.4553,14400.0
2012-04-11 13:25:00,66.49,66.49,66.44,66.44,9900.0,49.4478,49.4478,49.4106,49.4106,9900.0
2012-04-11 13:30:00,66.44,66.47,66.42,66.43,16900.0,49.4106,49.433,49.3958,49.4032,16900.0
2012-04-11 13:35:00,66.44,66.48,66.38,66.45,29600.0,49.4106,49.4404,49.366,49.4181,29600.0
2012-04-11 13:40:00,66.43,66.49,66.42,66.45,10600.0,49.4032,49.4478,49.3958,49.4181,10600.0
2012-04-11 13:45:00,66.45,66.47,66.42,66.47,7300.0,49.4181,49.433,49.3958,49.433,7300.0
2012-04-11 13:50:00,66.47,66.49,66.42,66.44,16100.0,49.433,49.4478,49.3958,49.4106,16100.0
2012-04-11 13:55:00,66.44,66.49,66.43,66.43,7700.0,49.4106,49.4478,49.4032,49.4032,7700.0
2012-04-11 14:00:00,66.43,66.49,66.34,66.42,10900.0,49.4032,49.4478,49.3363,49.3958,10900.0
2012-04-11 14:05:00,66.42,66.48,66.4,66.46,13200.0,49.3958,49.4404,49.3809,49.4255,13200.0
2012-04-11 14:10:00,66.46,66.46,66.37,66.41,10900.0,49.4255,49.4255,49.3586,49.3883,10900.0
2012-04-11 14:15:00,66.42,66.46,66.39,66.43,13400.0,49.3958,49.4255,49.3735,49.4032,13400.0
2012-04-11 14:20:00,66.43,66.51,66.4,66.45,32300.0,49.4032,49.4627,49.3809,49.4181,32300.0
2012-04-11 14:25:00,66.46,66.46,66.39,66.42,17800.0,49.4255,49.4255,49.3735,49.3958,17800.0
2012-04-11 14:30:00,66.44,66.44,66.24,66.26,17700.0,49.4106,49.4106,49.2619,49.2768,17700.0
2012-04-11 14:35:00,66.26,66.33,66.23,66.29,16200.0,49.2768,49.3288,49.2545,49.2991,16200.0
2012-04-11 14:40:00,66.3,66.36,66.2,66.26,17900.0,49.3065,49.3512,49.2322,49.2768,17900.0
2012-04-11 14:45:00,66.25,66.32,66.24,66.3,10500.0,49.2693,49.3214,49.2619,49.3065,10500.0
2012-04-11 14:50:00,66.32,66.32,66.23,66.26,12600.0,49.3214,49.3214,49.2545,49.2768,12600.0
2012-04-11 14:55:00,66.26,66.33,66.24,66.24,16600.0,49.2768,49.3288,49.2619,49.2619,16600.0
2012-04-11 15:00:00,66.25,66.39,66.25,66.36,42600.0,49.2693,49.3735,49.2693,49.3512,42600.0
2012-04-11 15:05:00,66.37,66.41,66.32,66.36,22300.0,49.3586,49.3883,49.3214,49.3512,22300.0
2012-04-11 15:10:00,66.35,66.38,66.22,66.25,33000.0,49.3437,49.366,49.247,49.2693,33000.0
2012-04-11 15:15:00,66.26,66.27,66.2,66.23,24600.0,49.2768,49.2842,49.2322,49.2545,24600.0
2012-04-11 15:20:00,66.23,66.24,66.12,66.17,26900.0,49.2545,49.2619,49.1727,49.2099,26900.0
2012-04-11 15:25:00,66.17,66.26,66.15,66.15,21800.0,49.2099,49.2768,49.195,49.195,21800.0
2012-04-11 15:30:00,66.15,66.25,66.15,66.22,36800.0,49.195,49.2693,49.195,49.247,36800.0
2012-04-11 15:35:00,66.21,66.21,66.11,66.11,43700.0,49.2396,49.2396,49.1652,49.1652,43700.0
2012-04-11 15:40:00,66.12,66.21,66.11,66.15,42100.0,49.1727,49.2396,49.1652,49.195,42100.0
2012-04-11 15:45:00,66.14,66.17,66.05,66.11,57700.0,49.1875,49.2099,49.1206,49.1652,57700.0
2012-04-11 15:50:00,66.11,66.15,66.07,66.13,47900.0,49.1652,49.195,49.1355,49.1801,47900.0
2012-04-11 15:55:00,66.13,66.2,66.11,66.18,80200.0,49.1801,49.2322,49.1652,49.2173,80200.0
2012-04-12 09:30:00,66.3,66.94,66.3,66.94,37800.0,49.3065,49.7825,49.3065,49.7825,37800.0
2012-04-12 09:35:00,66.93,67.59,66.93,67.48,79600.0,49.7751,50.2659,49.7751,50.1841,79600.0
2012-04-12 09:40:00,67.47,67.78,67.43,67.48,82900.0,50.1766,50.4072,50.1469,50.1841,82900.0
2012-04-12 09:45:00,67.45,67.59,67.31,67.47,92500.0,50.1618,50.2659,50.0577,50.1766,92500.0
2012-04-12 09:50:00,67.42,67.55,67.21,67.32,67600.0,50.1395,50.2361,49.9833,50.0651,67600.0
2012-04-12 09:55:00,67.32,67.48,67.23,67.29,49000.0,50.0651,50.1841,49.9982,50.0428,49000.0
2012-04-12 10:00:00,67.31,67.64,67.3,67.59,65800.0,50.0577,50.3031,50.0502,50.2659,65800.0
2012-04-12 10:05:00,67.58,67.74,67.54,67.66,31300.0,50.2585,50.3774,50.2287,50.3179,31300.0
2012-04-12 10:10:00,67.68,67.71,67.53,67.64,51800.0,50.3328,50.3551,50.2213,50.3031,51800.0
2012-04-12 10:15:00,67.64,67.64,67.41,67.45,56600.0,50.3031,50.3031,50.132,50.1618,56600.0
2012-04-12 10:20:00,67.46,67.52,67.36,67.44,38800.0,50.1692,50.2138,50.0948,50.1543,38800.0
2012-04-12 10:25:00,67.43,67.81,67.43,67.78,76600.0,50.1469,50.4295,50.1469,50.4072,76600.0
2012-04-12 10:30:00,67.78,67.96,67.74,67.92,51300.0,50.4072,50.5411,50.3774,50.5113,51300.0
2012-04-12 10:35:00,67.93,68.0,67.84,67.96,37900.0,50.5187,50.5708,50.4518,50.5411,37900.0
2012-04-12 10:40:00,67.97,68.16,67.96,68.09,65800.0,50.5485,50.6898,50.5411,50.6377,65800.0
2012-04-12 10:45:00,68.08,68.17,67.98,67.99,36900.0,50.6303,50.6972,50.5559,50.5634,36900.0
2012-04-12 10:50:00,67.98,68.11,67.97,68.1,20000.0,50.5559,50.6526,50.5485,50.6452,20000.0
2012-04-12 10:55:00,68.1,68.19,68.05,68.19,27400.0,50.6452,50.7121,50.608,50.7121,27400.0
2012-04-12 11:00:00,68.19,68.32,68.19,68.31,52000.0,50.7121,50.8088,50.7121,50.8013,52000.0
2012-04-12 11:05:00,68.32,68.42,68.25,68.3,45200.0,50.8088,50.8831,50.7567,50.7939,45200.0
2012-04-12 11:10:00,68.28,68.35,68.13,68.25,40200.0,50.779,50.8311,50.6675,50.7567,40200.0
2012-04-12 11:15:00,68.26,68.31,68.22,68.27,34300.0,50.7642,50.8013,50.7344,50.7716,34300.0
2012-04-12 11:20:00,68.28,68.38,68.23,68.32,25000.0,50.779,50.8534,50.7418,50.8088,25000.0
2012-04-12 11:25:00,68.31,68.36,68.2,68.23,19300.0,50.8013,50.8385,50.7195,50.7418,19300.0
2012-04-12 11:30:00,68.23,68.27,68.14,68.14,24400.0,50.7418,50.7716,50.6749,50.6749,24400.0
2012-04-12 11:35:00,68.14,68.14,68.01,68.02,42900.0,50.6749,50.6749,50.5782,50.5857,42900.0
2012-04-12 11:40:00,68.02,68.18,68.0,68.18,49800.0,50.5857,50.7047,50.5708,50.7047,49800.0
2012-04-12 11:45:00,68.18,68.23,68.15,68.18,16300.0,50.7047,50.7418,50.6824,50.7047,16300.0
2012-04-12 11:50:00,68.17,68.25,68.17,68.24,25800.0,50.6972,50.7567,50.6972,50.7493,25800.0
2012-04-12 11:55:00,68.23,68.29,68.17,68.29,26900.0,50.7418,50.7865,50.6972,50.7865,26900.0
2012-04-12 12:00:00,68.29,68.34,68.24,68.27,42100.0,50.7865,50.8237,50.7493,50.7716,42100.0
2012-04-12 12:05:00,68.27,68.29,68.11,68.22,74400.0,50.7716,50.7865,50.6526,50.7344,74400.0
2012-04-12 12:10:00,68.22,68.23,68.17,68.2,30700.0,50.7344,50.7418,50.6972,50.7195,30700.0
2012-04-12 12:15:00,68.2,68.29,68.19,68.29,31500.0,50.7195,50.7865,50.7121,50.7865,31500.0
2012-04-12 12:20:00,68.29,68.29,68.18,68.2,40100.0,50.7865,50.7865,50.7047,50.7195,40100.0
2012-04-12 12:25:00,68.19,68.3,68.19,68.26,25200.0,50.7121,50.7939,50.7121,50.7642,25200.0
2012-04-12 12:30:00,68.26,68.29,68.23,68.24,18000.0,50.7642,50.7865,50.7418,50.7493,18000.0
2012-04-12 12:35:00,68.24,68.28,68.23,68.26,19200.0,50.7493,50.779,50.7418,50.7642,19200.0
2012-04-12 12:40:00,68.27,68.31,68.19,68.2,24200.0,50.7716,50.8013,50.7121,50.7195,24200.0
2012-04-12 12:45:00,68.2,68.27,68.19,68.22,20700.0,50.7195,50.7716,50.7121,50.7344,20700.0
2012-04-12 12:50:00,68.23,68.25,68.2,68.21,13300.0,50.7418,50.7567,50.7195,50.727,13300.0
2012-04-12 12:55:00,68.2,68.25,68.17,68.19,23500.0,50.7195,50.7567,50.6972,50.7121,23500.0
2012-04-12 13:00:00,68.19,68.24,68.15,68.21,21300.0,50.7121,50.7493,50.6824,50.727,21300.0
2012-04-12 13:05:00,68.21,68.22,68.12,68.15,16900.0,50.727,50.7344,50.66,50.6824,16900.0
2012-04-12 13:10:00,68.15,68.17,68.1,68.1,15000.0,50.6824,50.6972,50.6452,50.6452,15000.0
2012-04-12 13:15:00,68.12,68.19,68.11,68.13,25400.0,50.66,50.7121,50.6526,50.6675,25400.0
2012-04-12 13:20:00,68.12,68.18,68.12,68.14,30300.0,50.66,50.7047,50.66,50.6749,30300.0
2012-04-12 13:25:00,68.14,68.15,68.08,68.09,26700.0,50.6749,50.6824,50.6303,50.6377,26700.0
2012-04-12 13:30:00,68.1,68.16,68.0,68.01,16800.0,50.6452,50.6898,50.5708,50.5782,16800.0
2012-04-12 13:35:00,68.01,68.08,68.01,68.05,13300.0,50.5782,50.6303,50.5782,50.608,13300.0
2012-04-12 13:40:00,68.04,68.06,68.02,68.05,8200.0,50.6005,50.6154,50.5857,50.608,8200.0
2012-04-12 13:45:00,68.06,68.09,68.05,68.07,9800.0,50.6154,50.6377,50.608,50.6229,9800.0
2012-04-12 13:50:00,68.07,68.09,68.04,68.04,9400.0,50.6229,50.6377,50.6005,50.6005,9400.0
2012-04-12 13:55:00,68.05,68.07,67.94,67.99,16900.0,50.608,50.6229,50.5262,50.5634,16900.0
2012-04-12 14:00:00,67.97,68.01,67.96,68.0,13500.0,50.5485,50.5782,50.5411,50.5708,13500.0
2012-04-12 14:05:00,67.99,68.0,67.94,67.96,13900.0,50.5634,50.5708,50.5262,50.5411,13900.0
2012-04-12 14:10:00,67.96,68.06,67.96,68.02,13100.0,50.5411,50.6154,50.5411,50.5857,13100.0
2012-04-12 14:15:00,68.0,68.01,67.94,67.97,16900.0,50.5708,50.5782,50.5262,50.5485,16900.0
2012-04-12 14:20:00,67.97,68.0,67.96,67.98,8400.0,50.5485,50.5708,50.5411,50.5559,8400.0
2012-04-12 14:25:00,67.97,67.97,67.91,67.96,8900.0,50.5485,50.5485,50.5039,50.5411,8900.0
2012-04-12 14:30:00,67.97,68.0,67.91,67.93,17200.0,50.5485,50.5708,50.5039,50.5187,17200.0
2012-04-12 14:35:00,67.94,67.96,67.89,67.93,17900.0,50.5262,50.5411,50.489,50.5187,17900.0
2012-04-12 14:40:00,67.92,68.02,67.92,68.02,15700.0,50.5113,50.5857,50.5113,50.5857,15700.0
2012-04-12 14:45:00,68.02,68.02,67.98,67.99,13100.0,50.5857,50.5857,50.5559,50.5634,13100.0
2012-04-12 14:50:00,67.98,68.06,67.98,68.06,13100.0,50.5559,50.6154,50.5559,50.6154,13100.0
2012-04-12 14:55:00,68.05,68.08,68.01,68.01,19400.0,50.608,50.6303,50.5782,50.5782,19400.0
2012-04-12 15:00:00,68.01,68.03,67.93,67.95,12300.0,50.5782,50.5931,50.5187,50.5336,12300.0
2012-04-12 15:05:00,67.93,68.07,67.93,67.96,18600.0,50.5187,50.6229,50.5187,50.5411,18600.0
2012-04-12 15:10:00,67.95,68.04,67.93,68.04,10000.0,50.5336,50.6005,50.5187,50.6005,10000.0
2012-04-12 15:15:00,68.04,68.08,68.03,68.05,19400.0,50.6005,50.6303,50.5931,50.608,19400.0
2012-04-12 15:20:00,68.05,68.05,67.91,67.92,20400.0,50.608,50.608,50.5039,50.5113,20400.0
2012-04-12 15:25:00,67.91,67.91,67.88,67.89,14800.0,50.5039,50.5039,50.4816,50.489,14800.0
2012-04-12 15:30:00,67.89,67.93,67.88,67.91,54300.0,50.489,50.5187,50.4816,50.5039,54300.0
2012-04-12 15:35:00,67.92,67.96,67.91,67.93,30100.0,50.5113,50.5411,50.5039,50.5187,30100.0
2012-04-12 15:40:00,67.93,67.99,67.91,67.94,56300.0,50.5187,50.5634,50.5039,50.5262,56300.0
2012-04-12 15:45:00,67.94,67.98,67.91,67.92,75700.0,50.5262,50.5559,50.5039,50.5113,75700.0
2012-04-12 15:50:00,67.92,67.98,67.92,67.94,58400.0,50.5113,50.5559,50.5113,50.5262,58400.0
2012-04-12 15:55:00,67.95,67.95,67.87,67.9,154900.0,50.5336,50.5336,50.4741,50.4964,154900.0
2012-04-13 09:30:00,67.59,67.74,67.5,67.6,71100.0,50.2659,50.3774,50.199,50.2733,71100.0
2012-04-13 09:35:00,67.64,67.72,67.46,67.54,29100.0,50.3031,50.3626,50.1692,50.2287,29100.0
2012-04-13 09:40:00,67.55,67.97,67.48,67.76,32300.0,50.2361,50.5485,50.1841,50.3923,32300.0
2012-04-13 09:45:00,67.74,67.88,67.66,67.8,47300.0,50.3774,50.4816,50.3179,50.4221,47300.0
2012-04-13 09:50:00,67.81,67.82,67.58,67.72,38400.0,50.4295,50.4369,50.2585,50.3626,38400.0
2012-04-13 09:55:00,67.71,67.8,67.5,67.54,51700.0,50.3551,50.4221,50.199,50.2287,51700.0
2012-04-13 10:00:00,67.5,67.58,67.47,67.54,44900.0,50.199,50.2585,50.1766,50.2287,44900.0
2012-04-13 10:05:00,67.55,67.55,67.38,67.48,46500.0,50.2361,50.2361,50.1097,50.1841,46500.0
2012-04-13 10:10:00,67.5,67.53,67.4,67.4,23500.0,50.199,50.2213,50.1246,50.1246,23500.0
2012-04-13 10:15:00,67.38,67.58,67.31,67.4,41300.0,50.1097,50.2585,50.0577,50.1246,41300.0
2012-04-13 10:20:00,67.4,67.49,67.35,67.35,14400.0,50.1246,50.1915,50.0874,50.0874,14400.0
2012-04-13 10:25:00,67.32,67.54,67.27,67.47,24400.0,50.0651,50.2287,50.0279,50.1766,24400.0
2012-04-13 10:30:00,67.48,67.54,67.39,67.41,23600.0,50.1841,50.2287,50.1171,50.132,23600.0
2012-04-13 10:35:00,67.43,67.58,67.36,67.58,21900.0,50.1469,50.2585,50.0948,50.2585,21900.0
2012-04-13 10:40:00,67.57,67.62,67.48,67.51,23500.0,50.251,50.2882,50.1841,50.2064,23500.0
2012-04-13 10:45:00,67.52,67.54,67.35,67.48,43400.0,50.2138,50.2287,50.0874,50.1841,43400.0
2012-04-13 10:50:00,67.49,67.61,67.42,67.56,24600.0,50.1915,50.2808,50.1395,50.2436,24600.0
2012-04-13 10:55:00,67.56,67.6,67.53,67.59,24700.0,50.2436,50.2733,50.2213,50.2659,24700.0
2012-04-13 11:00:00,67.61,67.66,67.54,67.61,22300.0,50.2808,50.3179,50.2287,50.2808,22300.0
2012-04-13 11:05:00,67.6,67.71,67.58,67.58,23000.0,50.2733,50.3551,50.2585,50.2585,23000.0
2012-04-13 11:10:00,67.58,67.63,67.55,67.62,20300.0,50.2585,50.2956,50.2361,50.2882,20300.0
2012-04-13 11:15:00,67.62,67.67,67.53,67.62,31900.0,50.2882,50.3254,50.2213,50.2882,31900.0
2012-04-13 11:20:00,67.61,67.68,67.6,67.62,18600.0,50.2808,50.3328,50.2733,50.2882,18600.0
2012-04-13 11:25:00,67.62,67.69,67.58,67.65,14000.0,50.2882,50.3403,50.2585,50.3105,14000.0
2012-04-13 11:30:00,67.63,67.76,67.62,67.72,18100.0,50.2956,50.3923,50.2882,50.3626,18100.0
2012-04-13 11:35:00,67.72,67.85,67.7,67.84,35600.0,50.3626,50.4592,50.3477,50.4518,35600.0
2012-04-13 11:40:00,67.85,67.93,67.84,67.9,19300.0,50.4592,50.5187,50.4518,50.4964,19300.0
2012-04-13 11:45:00,67.9,68.01,67.88,67.95,16300.0,50.4964,50.5782,50.4816,50.5336,16300.0
2012-04-13 11:50:00,67.95,67.97,67.89,67.89,18400.0,50.5336,50.5485,50.489,50.489,18400.0
2012-04-13 11:55:00,67.89,67.93,67.83,67.93,33100.0,50.489,50.5187,50.4444,50.5187,33100.0
2012-04-13 12:00:00,67.93,67.95,67.9,67.92,15600.0,50.5187,50.5336,50.4964,50.5113,15600.0
2012-04-13 12:05:00,67.92,67.94,67.84,67.86,41500.0,50.5113,50.5262,50.4518,50.4667,41500.0
2012-04-13 12:10:00,67.86,67.88,67.8,67.84,42700.0,50.4667,50.4816,50.4221,50.4518,42700.0
2012-04-13 12:15:00,67.85,67.88,67.84,67.85,10800.0,50.4592,50.4816,50.4518,50.4592,10800.0
2012-04-13 12:20:00,67.84,67.87,67.79,67.82,48200.0,50.4518,50.4741,50.4146,50.4369,48200.0
2012-04-13 12:25:00,67.83,67.85,67.8,67.81,18600.0,50.4444,50.4592,50.4221,50.4295,18600.0
2012-04-13 12:30:00,67.81,67.94,67.8,67.94,32600.0,50.4295,50.5262,50.4221,50.5262,32600.0
2012-04-13 12:35:00,67.95,68.01,67.91,68.01,21400.0,50.5336,50.5782,50.5039,50.5782,21400.0
2012-04-13 12:40:00,68.0,68.06,67.99,68.06,17800.0,50.5708,50.6154,50.5634,50.6154,17800.0
2012-04-13 12:45:00,68.07,68.11,68.03,68.03,12700.0,50.6229,50.6526,50.5931,50.5931,12700.0
2012-04-13 12:50:00,68.04,68.09,68.01,68.08,22400.0,50.6005,50.6377,50.5782,50.6303,22400.0
2012-04-13 12:55:00,68.08,68.1,68.02,68.06,40100.0,50.6303,50.6452,50.5857,50.6154,40100.0
2012-04-13 13:00:00,68.07,68.07,67.98,68.04,19700.0,50.6229,50.6229,50.5559,50.6005,19700.0
2012-04-13 13:05:00,68.04,68.06,67.99,68.0,14800.0,50.6005,50.6154,50.5634,50.5708,14800.0
2012-04-13 13:10:00,67.98,68.1,67.98,68.1,12500.0,50.5559,50.6452,50.5559,50.6452,12500.0
2012-04-13 13:15:00,68.09,68.11,68.0,68.0,9600.0,50.6377,50.6526,50.5708,50.5708,9600.0
2012-04-13 13:20:00,68.0,68.07,67.97,68.04,17000.0,50.5708,50.6229,50.5485,50.6005,17000.0
2012-04-13 13:25:00,68.04,68.18,68.03,68.18,34200.0,50.6005,50.7047,50.5931,50.7047,34200.0
2012-04-13 13:30:00,68.17,68.17,68.06,68.08,41800.0,50.6972,50.6972,50.6154,50.6303,41800.0
2012-04-13 13:35:00,68.08,68.1,68.04,68.05,74800.0,50.6303,50.6452,50.6005,50.608,74800.0
2012-04-13 13:40:00,68.05,68.08,68.01,68.04,24000.0,50.608,50.6303,50.5782,50.6005,24000.0
2012-04-13 13:45:00,68.06,68.07,67.99,68.02,35800.0,50.6154,50.6229,50.5634,50.5857,35800.0
2012-04-13 13:50:00,68.02,68.06,67.95,67.95,21600.0,50.5857,50.6154,50.5336,50.5336,21600.0
2012-04-13 13:55:00,67.94,68.01,67.92,67.98,48100.0,50.5262,50.5782,50.5113,50.5559,48100.0
2012-04-13 14:00:00,67.96,68.02,67.96,68.01,38800.0,50.5411,50.5857,50.5411,50.5782,38800.0
2012-04-13 14:05:00,68.01,68.05,67.98,68.04,23500.0,50.5782,50.608,50.5559,50.6005,23500.0
2012-04-13 14:10:00,68.04,68.05,68.0,68.02,22400.0,50.6005,50.608,50.5708,50.5857,22400.0
2012-04-13 14:15:00,68.02,68.04,67.99,68.03,21300.0,50.5857,50.6005,50.5634,50.5931,21300.0
2012-04-13 14:20:00,68.03,68.09,68.02,68.07,24800.0,50.5931,50.6377,50.5857,50.6229,24800.0
2012-04-13 14:25:00,68.07,68.09,67.98,68.01,29300.0,50.6229,50.6377,50.5559,50.5782,29300.0
2012-04-13 14:30:00,68.01,68.07,67.99,68.05,25000.0,50.5782,50.6229,50.5634,50.608,25000.0
2012-04-13 14:35:00,68.05,68.07,68.0,68.03,10800.0,50.608,50.6229,50.5708,50.5931,10800.0
2012-04-13 14:40:00,68.03,68.04,67.94,67.97,19300.0,50.5931,50.6005,50.5262,50.5485,19300.0
2012-04-13 14:45:00,67.97,68.03,67.95,68.0,20800.0,50.5485,50.5931,50.5336,50.5708,20800.0
2012-04-13 14:50:00,67.99,68.02,67.95,68.01,17400.0,50.5634,50.5857,50.5336,50.5782,17400.0
2012-04-13 14:55:00,68.01,68.01,67.94,67.98,18700.0,50.5782,50.5782,50.5262,50.5559,18700.0
2012-04-13 15:00:00,67.99,67.99,67.95,67.98,19000.0,50.5634,50.5634,50.5336,50.5559,19000.0
2012-04-13 15:05:00,67.98,68.02,67.96,68.0,29900.0,50.5559,50.5857,50.5411,50.5708,29900.0
2012-04-13 15:10:00,68.0,68.0,67.94,67.94,22000.0,50.5708,50.5708,50.5262,50.5262,22000.0
2012-04-13 15:15:00,67.93,67.97,67.9,67.97,15000.0,50.5187,50.5485,50.4964,50.5485,15000.0
2012-04-13 15:20:00,67.98,67.98,67.91,67.95,16400.0,50.5559,50.5559,50.5039,50.5336,16400.0
2012-04-13 15:25:00,67.95,67.96,67.85,67.88,32100.0,50.5336,50.5411,50.4592,50.4816,32100.0
2012-04-13 15:30:00,67.88,67.97,67.78,67.79,43200.0,50.4816,50.5485,50.4072,50.4146,43200.0
2012-04-13 15:35:00,67.78,67.82,67.69,67.7,45000.0,50.4072,50.4369,50.3403,50.3477,45000.0
2012-04-13 15:40:00,67.71,67.75,67.65,67.66,38100.0,50.3551,50.3849,50.3105,50.3179,38100.0
2012-04-13 15:45:00,67.65,67.68,67.5,67.56,89700.0,50.3105,50.3328,50.199,50.2436,89700.0
2012-04-13 15:50:00,67.55,67.63,67.45,67.46,57400.0,50.2361,50.2956,50.1618,50.1692,57400.0
2012-04-13 15:55:00,67.46,67.54,67.41,67.43,131100.0,50.1692,50.2287,50.132,50.1469,131100.0
2012-04-16 09:30:00,67.82,68.37,67.79,68.37,50600.0,50.4369,50.846,50.4146,50.846,50600.0
2012-04-16 09:35:00,68.37,68.39,68.08,68.26,28000.0,50.846,50.8608,50.6303,50.7642,28000.0
2012-04-16 09:40:00,68.27,68.27,68.01,68.02,30800.0,50.7716,50.7716,50.5782,50.5857,30800.0
2012-04-16 09:45:00,68.04,68.08,67.85,67.91,30900.0,50.6005,50.6303,50.4592,50.5039,30900.0
2012-04-16 09:50:00,67.92,68.0,67.85,67.96,28700.0,50.5113,50.5708,50.4592,50.5411,28700.0
2012-04-16 09:55:00,67.96,68.03,67.86,67.93,29300.0,50.5411,50.5931,50.4667,50.5187,29300.0
2012-04-16 10:00:00,67.93,67.97,67.8,67.83,51000.0,50.5187,50.5485,50.4221,50.4444,51000.0
2012-04-16 10:05:00,67.85,67.9,67.71,67.76,28500.0,50.4592,50.4964,50.3551,50.3923,28500.0
2012-04-16 10:10:00,67.77,67.8,67.6,67.67,32000.0,50.3998,50.4221,50.2733,50.3254,32000.0
2012-04-16 10:15:00,67.69,67.81,67.62,67.76,31000.0,50.3403,50.4295,50.2882,50.3923,31000.0
2012-04-16 10:20:00,67.76,67.84,67.71,67.79,21600.0,50.3923,50.4518,50.3551,50.4146,21600.0
2012-04-16 10:25:00,67.79,67.91,67.73,67.88,48200.0,50.4146,50.5039,50.37,50.4816,48200.0
2012-04-16 10:30:00,67.86,67.99,67.84,67.98,22600.0,50.4667,50.5634,50.4518,50.5559,22600.0
2012-04-16 10:35:00,67.97,67.97,67.78,67.81,19000.0,50.5485,50.5485,50.4072,50.4295,19000.0
2012-04-16 10:40:00,67.82,67.98,67.81,67.93,17700.0,50.4369,50.5559,50.4295,50.5187,17700.0
2012-04-16 10:45:00,67.93,68.27,67.93,68.23,26100.0,50.5187,50.7716,50.5187,50.7418,26100.0
2012-04-16 10:50:00,68.23,68.36,68.22,68.34,21400.0,50.7418,50.8385,50.7344,50.8237,21400.0
2012-04-16 10:55:00,68.33,68.42,68.23,68.23,38700.0,50.8162,50.8831,50.7418,50.7418,38700.0
2012-04-16 11:00:00,68.23,68.25,68.19,68.23,22400.0,50.7418,50.7567,50.7121,50.7418,22400.0
2012-04-16 11:05:00,68.21,68.31,68.15,68.3,64700.0,50.727,50.8013,50.6824,50.7939,64700.0
2012-04-16 11:10:00,68.31,68.37,68.21,68.22,33800.0,50.8013,50.846,50.727,50.7344,33800.0
2012-04-16 11:15:00,68.2,68.27,68.18,68.21,33600.0,50.7195,50.7716,50.7047,50.727,33600.0
2012-04-16 11:20:00,68.21,68.28,68.18,68.26,36600.0,50.727,50.779,50.7047,50.7642,36600.0
2012-04-16 11:25:00,68.26,68.26,68.1,68.11,26600.0,50.7642,50.7642,50.6452,50.6526,26600.0
2012-04-16 11:30:00,68.11,68.18,68.09,68.1,38700.0,50.6526,50.7047,50.6377,50.6452,38700.0
2012-04-16 11:35:00,68.1,68.25,68.08,68.24,56000.0,50.6452,50.7567,50.6303,50.7493,56000.0
2012-04-16 11:40:00,68.23,68.23,68.11,68.14,21600.0,50.7418,50.7418,50.6526,50.6749,21600.0
2012-04-16 11:45:00,68.14,68.29,68.12,68.24,37100.0,50.6749,50.7865,50.66,50.7493,37100.0
2012-04-16 11:50:00,68.22,68.28,68.1,68.12,21300.0,50.7344,50.779,50.6452,50.66,21300.0
2012-04-16 11:55:00,68.14,68.26,68.12,68.19,20000.0,50.6749,50.7642,50.66,50.7121,20000.0
2012-04-16 12:00:00,68.16,68.25,68.14,68.22,37100.0,50.6898,50.7567,50.6749,50.7344,37100.0
2012-04-16 12:05:00,68.22,68.23,68.04,68.04,16300.0,50.7344,50.7418,50.6005,50.6005,16300.0
2012-04-16 12:10:00,68.05,68.09,68.01,68.03,19500.0,50.608,50.6377,50.5782,50.5931,19500.0
2012-04-16 12:15:00,68.04,68.08,67.99,68.01,18600.0,50.6005,50.6303,50.5634,50.5782,18600.0
2012-04-16 12:20:00,68.02,68.02,67.91,67.97,9700.0,50.5857,50.5857,50.5039,50.5485,9700.0
2012-04-16 12:25:00,67.98,68.09,67.97,68.08,12300.0,50.5559,50.6377,50.5485,50.6303,12300.0
2012-04-16 12:30:00,68.08,68.14,68.01,68.04,9100.0,50.6303,50.6749,50.5782,50.6005,9100.0
2012-04-16 12:35:00,68.04,68.09,68.01,68.09,9300.0,50.6005,50.6377,50.5782,50.6377,9300.0
2012-04-16 12:40:00,68.08,68.14,68.05,68.13,12100.0,50.6303,50.6749,50.608,50.6675,12100.0
2012-04-16 12:45:00,68.14,68.16,68.1,68.11,10100.0,50.6749,50.6898,50.6452,50.6526,10100.0
2012-04-16 12:50:00,68.12,68.12,68.02,68.06,8200.0,50.66,50.66,50.5857,50.6154,8200.0
2012-04-16 12:55:00,68.06,68.21,68.06,68.2,24500.0,50.6154,50.727,50.6154,50.7195,24500.0
2012-04-16 13:00:00,68.2,68.3,68.18,68.28,21500.0,50.7195,50.7939,50.7047,50.779,21500.0
2012-04-16 13:05:00,68.26,68.38,68.24,68.35,13500.0,50.7642,50.8534,50.7493,50.8311,13500.0
2012-04-16 13:10:00,68.34,68.38,68.33,68.38,15300.0,50.8237,50.8534,50.8162,50.8534,15300.0
2012-04-16 13:15:00,68.38,68.49,68.34,68.35,24200.0,50.8534,50.9352,50.8237,50.8311,24200.0
2012-04-16 13:20:00,68.34,68.4,68.34,68.38,10000.0,50.8237,50.8683,50.8237,50.8534,10000.0
2012-04-16 13:25:00,68.37,68.42,68.33,68.37,25700.0,50.846,50.8831,50.8162,50.846,25700.0
2012-04-16 13:30:00,68.37,68.42,68.34,68.39,18100.0,50.846,50.8831,50.8237,50.8608,18100.0
2012-04-16 13:35:00,68.4,68.57,68.36,68.53,43800.0,50.8683,50.9947,50.8385,50.965,43800.0
2012-04-16 13:40:00,68.55,68.65,68.52,68.63,23200.0,50.9798,51.0542,50.9575,51.0393,23200.0
2012-04-16 13:45:00,68.64,68.75,68.63,68.65,41600.0,51.0468,51.1286,51.0393,51.0542,41600.0
2012-04-16 13:50:00,68.65,68.76,68.65,68.68,20800.0,51.0542,51.136,51.0542,51.0765,20800.0
2012-04-16 13:55:00,68.66,68.83,68.66,68.74,23600.0,51.0616,51.1881,51.0616,51.1211,23600.0
2012-04-16 14:00:00,68.74,68.75,68.69,68.72,25100.0,51.1211,51.1286,51.0839,51.1063,25100.0
2012-04-16 14:05:00,68.72,68.73,68.52,68.54,27400.0,51.1063,51.1137,50.9575,50.9724,27400.0
2012-04-16 14:10:00,68.54,68.58,68.49,68.49,39400.0,50.9724,51.0021,50.9352,50.9352,39400.0
2012-04-16 14:15:00,68.49,68.58,68.49,68.55,14800.0,50.9352,51.0021,50.9352,50.9798,14800.0
2012-04-16 14:20:00,68.55,68.62,68.53,68.55,31500.0,50.9798,51.0319,50.965,50.9798,31500.0
2012-04-16 14:25:00,68.55,68.55,68.4,68.49,27100.0,50.9798,50.9798,50.8683,50.9352,27100.0
2012-04-16 14:30:00,68.48,68.57,68.45,68.56,22900.0,50.9278,50.9947,50.9055,50.9873,22900.0
2012-04-16 14:35:00,68.55,68.56,68.49,68.52,35500.0,50.9798,50.9873,50.9352,50.9575,35500.0
2012-04-16 14:40:00,68.49,68.57,68.49,68.56,39800.0,50.9352,50.9947,50.9352,50.9873,39800.0
2012-04-16 14:45:00,68.55,68.56,68.45,68.47,38400.0,50.9798,50.9873,50.9055,50.9203,38400.0
2012-04-16 14:50:00,68.47,68.56,68.47,68.51,16800.0,50.9203,50.9873,50.9203,50.9501,16800.0
2012-04-16 14:55:00,68.5,68.52,68.4,68.47,23000.0,50.9426,50.9575,50.8683,50.9203,23000.0
2012-04-16 15:00:00,68.47,68.49,68.33,68.35,25400.0,50.9203,50.9352,50.8162,50.8311,25400.0
2012-04-16 15:05:00,68.35,68.44,68.35,68.4,21000.0,50.8311,50.898,50.8311,50.8683,21000.0
2012-04-16 15:10:00,68.39,68.45,68.39,68.43,21100.0,50.8608,50.9055,50.8608,50.8906,21100.0
2012-04-16 15:15:00,68.42,68.44,68.38,68.38,40000.0,50.8831,50.898,50.8534,50.8534,40000.0
2012-04-16 15:20:00,68.38,68.44,68.38,68.43,23100.0,50.8534,50.898,50.8534,50.8906,23100.0
2012-04-16 15:25:00,68.42,68.42,68.34,68.39,64700.0,50.8831,50.8831,50.8237,50.8608,64700.0
2012-04-16 15:30:00,68.4,68.44,68.37,68.37,50200.0,50.8683,50.898,50.846,50.846,50200.0
2012-04-16 15:35:00,68.35,68.47,68.34,68.4,59400.0,50.8311,50.9203,50.8237,50.8683,59400.0
2012-04-16 15:40:00,68.4,68.45,68.38,68.43,60700.0,50.8683,50.9055,50.8534,50.8906,60700.0
2012-04-16 15:45:00,68.44,68.46,68.31,68.34,80400.0,50.898,50.9129,50.8013,50.8237,80400.0
2012-04-16 15:50:00,68.33,68.35,68.24,68.27,73200.0,50.8162,50.8311,50.7493,50.7716,73200.0
2012-04-16 15:55:00,68.27,68.31,68.24,68.25,85100.0,50.7716,50.8013,50.7493,50.7567,85100.0
2012-04-17 09:30:00,68.55,68.83,68.43,68.75,61700.0,50.9798,51.1881,50.8906,51.1286,61700.0
2012-04-17 09:35:00,68.84,68.9,68.73,68.76,37300.0,51.1955,51.2401,51.1137,51.136,37300.0
2012-04-17 09:40:00,68.75,68.95,68.7,68.76,40700.0,51.1286,51.2773,51.0914,51.136,40700.0
2012-04-17 09:45:00,68.75,68.86,68.53,68.57,52400.0,51.1286,51.2104,50.965,50.9947,52400.0
2012-04-17 09:50:00,68.55,68.79,68.53,68.58,35800.0,50.9798,51.1583,50.965,51.0021,35800.0
2012-04-17 09:55:00,68.57,68.68,68.31,68.37,50500.0,50.9947,51.0765,50.8013,50.846,50500.0
2012-04-17 10:00:00,68.37,68.5,68.12,68.18,53200.0,50.846,50.9426,50.66,50.7047,53200.0
2012-04-17 10:05:00,68.18,68.31,68.18,68.25,27700.0,50.7047,50.8013,50.7047,50.7567,27700.0
2012-04-17 10:10:00,68.25,68.29,68.13,68.18,23000.0,50.7567,50.7865,50.6675,50.7047,23000.0
2012-04-17 10:15:00,68.18,68.39,68.18,68.38,30800.0,50.7047,50.8608,50.7047,50.8534,30800.0
2012-04-17 10:20:00,68.39,68.61,68.36,68.59,58700.0,50.8608,51.0244,50.8385,51.0096,58700.0
2012-04-17 10:25:00,68.59,68.65,68.48,68.65,44400.0,51.0096,51.0542,50.9278,51.0542,44400.0
2012-04-17 10:30:00,68.65,68.77,68.56,68.69,48700.0,51.0542,51.1434,50.9873,51.0839,48700.0
2012-04-17 10:35:00,68.7,68.72,68.54,68.58,51300.0,51.0914,51.1063,50.9724,51.0021,51300.0
2012-04-17 10:40:00,68.59,68.8,68.59,68.75,26500.0,51.0096,51.1658,51.0096,51.1286,26500.0
2012-04-17 10:45:00,68.76,68.9,68.7,68.82,45800.0,51.136,51.2401,51.0914,51.1806,45800.0
2012-04-17 10:50:00,68.82,68.94,68.82,68.91,25200.0,51.1806,51.2699,51.1806,51.2476,25200.0
2012-04-17 10:55:00,68.89,68.92,68.79,68.84,56900.0,51.2327,51.255,51.1583,51.1955,56900.0
2012-04-17 11:00:00,68.84,68.96,68.84,68.94,43000.0,51.1955,51.2847,51.1955,51.2699,43000.0
2012-04-17 11:05:00,68.95,68.95,68.87,68.95,50500.0,51.2773,51.2773,51.2178,51.2773,50500.0
2012-04-17 11:10:00,68.95,68.99,68.9,68.97,30300.0,51.2773,51.3071,51.2401,51.2922,30300.0
2012-04-17 11:15:00,68.98,69.06,68.94,69.02,61300.0,51.2996,51.3591,51.2699,51.3294,61300.0
2012-04-17 11:20:00,69.01,69.01,68.84,68.9,82500.0,51.3219,51.3219,51.1955,51.2401,82500.0
2012-04-17 11:25:00,68.91,68.97,68.84,68.92,43200.0,51.2476,51.2922,51.1955,51.255,43200.0
2012-04-17 11:30:00,68.92,68.96,68.73,68.78,25200.0,51.255,51.2847,51.1137,51.1509,25200.0
2012-04-17 11:35:00,68.78,68.84,68.74,68.77,16800.0,51.1509,51.1955,51.1211,51.1434,16800.0
2012-04-17 11:40:00,68.78,68.83,68.78,68.78,20100.0,51.1509,51.1881,51.1509,51.1509,20100.0
2012-04-17 11:45:00,68.78,68.84,68.77,68.81,35600.0,51.1509,51.1955,51.1434,51.1732,35600.0
2012-04-17 11:50:00,68.82,69.01,68.82,68.99,38100.0,51.1806,51.3219,51.1806,51.3071,38100.0
2012-04-17 11:55:00,69.0,69.12,68.98,69.09,37800.0,51.3145,51.4037,51.2996,51.3814,37800.0
2012-04-17 12:00:00,69.09,69.14,69.06,69.06,21000.0,51.3814,51.4186,51.3591,51.3591,21000.0
2012-04-17 12:05:00,69.04,69.07,68.94,68.95,14300.0,51.3442,51.3665,51.2699,51.2773,14300.0
2012-04-17 12:10:00,68.95,69.0,68.95,68.96,9500.0,51.2773,51.3145,51.2773,51.2847,9500.0
2012-04-17 12:15:00,68.95,69.04,68.94,68.99,28800.0,51.2773,51.3442,51.2699,51.3071,28800.0
2012-04-17 12:20:00,69.0,69.06,68.96,69.0,15900.0,51.3145,51.3591,51.2847,51.3145,15900.0
2012-04-17 12:25:00,68.98,69.04,68.97,69.02,9000.0,51.2996,51.3442,51.2922,51.3294,9000.0
2012-04-17 12:30:00,69.03,69.12,69.02,69.08,21900.0,51.3368,51.4037,51.3294,51.374,21900.0
2012-04-17 12:35:00,69.09,69.13,68.99,69.02,13200.0,51.3814,51.4112,51.3071,51.3294,13200.0
2012-04-17 12:40:00,69.02,69.04,69.0,69.0,16000.0,51.3294,51.3442,51.3145,51.3145,16000.0
2012-04-17 12:45:00,69.0,69.01,68.94,68.97,18400.0,51.3145,51.3219,51.2699,51.2922,18400.0
2012-04-17 12:50:00,68.96,69.0,68.96,68.97,13200.0,51.2847,51.3145,51.2847,51.2922,13200.0
2012-04-17 12:55:00,68.98,68.98,68.91,68.95,12100.0,51.2996,51.2996,51.2476,51.2773,12100.0
2012-04-17 13:00:00,68.94,68.95,68.9,68.95,12100.0,51.2699,51.2773,51.2401,51.2773,12100.0
2012-04-17 13:05:00,68.96,68.99,68.92,68.97,62900.0,51.2847,51.3071,51.255,51.2922,62900.0
2012-04-17 13:10:00,68.99,68.99,68.94,68.95,9600.0,51.3071,51.3071,51.2699,51.2773,9600.0
2012-04-17 13:15:00,68.96,69.0,68.95,68.99,17600.0,51.2847,51.3145,51.2773,51.3071,17600.0
2012-04-17 13:20:00,69.0,69.0,68.88,68.92,14300.0,51.3145,51.3145,51.2252,51.255,14300.0
2012-04-17 13:25:00,68.92,68.99,68.88,68.98,21100.0,51.255,51.3071,51.2252,51.2996,21100.0
2012-04-17 13:30:00,68.99,69.02,68.95,69.02,80500.0,51.3071,51.3294,51.2773,51.3294,80500.0
2012-04-17 13:35:00,69.02,69.03,68.97,69.03,29200.0,51.3294,51.3368,51.2922,51.3368,29200.0
2012-04-17 13:40:00,69.02,69.04,68.99,69.03,14800.0,51.3294,51.3442,51.3071,51.3368,14800.0
2012-04-17 13:45:00,69.03,69.06,69.0,69.01,28500.0,51.3368,51.3591,51.3145,51.3219,28500.0
2012-04-17 13:50:00,69.01,69.1,69.01,69.1,18500.0,51.3219,51.3889,51.3219,51.3889,18500.0
2012-04-17 13:55:00,69.1,69.2,69.06,69.11,40100.0,51.3889,51.4632,51.3591,51.3963,40100.0
2012-04-17 14:00:00,69.11,69.25,69.11,69.18,40200.0,51.3963,51.5004,51.3963,51.4484,40200.0
2012-04-17 14:05:00,69.17,69.2,69.14,69.18,14800.0,51.4409,51.4632,51.4186,51.4484,14800.0
2012-04-17 14:10:00,69.19,69.24,69.18,69.18,12900.0,51.4558,51.493,51.4484,51.4484,12900.0
2012-04-17 14:15:00,69.17,69.23,69.17,69.22,20900.0,51.4409,51.4855,51.4409,51.4781,20900.0
2012-04-17 14:20:00,69.23,69.32,69.2,69.28,21400.0,51.4855,51.5525,51.4632,51.5227,21400.0
2012-04-17 14:25:00,69.27,69.33,69.27,69.33,15100.0,51.5153,51.5599,51.5153,51.5599,15100.0
2012-04-17 14:30:00,69.33,69.43,69.31,69.43,32300.0,51.5599,51.6343,51.545,51.6343,32300.0
2012-04-17 14:35:00,69.43,69.43,69.34,69.34,13800.0,51.6343,51.6343,51.5673,51.5673,13800.0
2012-04-17 14:40:00,69.33,69.38,69.3,69.33,18400.0,51.5599,51.5971,51.5376,51.5599,18400.0
2012-04-17 14:45:00,69.32,69.34,69.18,69.18,15200.0,51.5525,51.5673,51.4484,51.4484,15200.0
2012-04-17 14:50:00,69.18,69.2,69.11,69.13,21600.0,51.4484,51.4632,51.3963,51.4112,21600.0
2012-04-17 14:55:00,69.12,69.16,69.1,69.15,15500.0,51.4037,51.4335,51.3889,51.426,15500.0
2012-04-17 15:00:00,69.15,69.19,69.14,69.15,25300.0,51.426,51.4558,51.4186,51.426,25300.0
2012-04-17 15:05:00,69.15,69.16,69.11,69.13,12900.0,51.426,51.4335,51.3963,51.4112,12900.0
2012-04-17 15:10:00,69.14,69.15,69.07,69.07,16100.0,51.4186,51.426,51.3665,51.3665,16100.0
2012-04-17 15:15:00,69.08,69.12,69.05,69.05,18400.0,51.374,51.4037,51.3517,51.3517,18400.0
2012-04-17 15:20:00,69.05,69.06,68.99,69.02,34500.0,51.3517,51.3591,51.3071,51.3294,34500.0
2012-04-17 15:25:00,69.01,69.11,68.99,69.09,30700.0,51.3219,51.3963,51.3071,51.3814,30700.0
2012-04-17 15:30:00,69.09,69.1,68.97,68.99,33700.0,51.3814,51.3889,51.2922,51.3071,33700.0
2012-04-17 15:35:00,69.01,69.03,68.97,68.98,34400.0,51.3219,51.3368,51.2922,51.2996,34400.0
2012-04-17 15:40:00,68.98,69.06,68.95,68.99,44100.0,51.2996,51.3591,51.2773,51.3071,44100.0
2012-04-17 15:45:00,68.98,69.03,68.92,68.92,60400.0,51.2996,51.3368,51.255,51.255,60400.0
2012-04-17 15:50:00,68.92,69.09,68.92,69.07,62400.0,51.255,51.3814,51.255,51.3665,62400.0
2012-04-17 15:55:00,69.06,69.15,69.02,69.06,162600.0,51.3591,51.426,51.3294,51.3591,162600.0
2012-04-18 09:30:00,69.54,69.54,68.51,68.7,107700.0,51.7161,51.7161,50.9501,51.0914,107700.0
2012-04-18 09:35:00,68.77,69.41,68.63,69.37,89400.0,51.1434,51.6194,51.0393,51.5897,89400.0
2012-04-18 09:40:00,69.44,69.86,69.37,69.72,46100.0,51.6417,51.9541,51.5897,51.8499,46100.0
2012-04-18 09:45:00,69.75,69.86,69.58,69.78,102400.0,51.8723,51.9541,51.7458,51.8946,102400.0
2012-04-18 09:50:00,69.78,69.85,69.49,69.64,76300.0,51.8946,51.9466,51.6789,51.7904,76300.0
2012-04-18 09:55:00,69.64,69.65,69.32,69.34,30500.0,51.7904,51.7979,51.5525,51.5673,30500.0
2012-04-18 10:00:00,69.37,69.56,69.33,69.46,139200.0,51.5897,51.731,51.5599,51.6566,139200.0
2012-04-18 10:05:00,69.46,69.52,69.23,69.37,176300.0,51.6566,51.7012,51.4855,51.5897,176300.0
2012-04-18 10:10:00,69.37,69.51,69.32,69.48,43100.0,51.5897,51.6938,51.5525,51.6715,43100.0
2012-04-18 10:15:00,69.48,69.62,69.46,69.56,45600.0,51.6715,51.7756,51.6566,51.731,45600.0
2012-04-18 10:20:00,69.55,69.63,69.41,69.48,29000.0,51.7235,51.783,51.6194,51.6715,29000.0
2012-04-18 10:25:00,69.48,69.52,69.34,69.43,26400.0,51.6715,51.7012,51.5673,51.6343,26400.0
2012-04-18 10:30:00,69.42,69.42,69.21,69.23,32900.0,51.6268,51.6268,51.4707,51.4855,32900.0
2012-04-18 10:35:00,69.23,69.46,69.23,69.42,39500.0,51.4855,51.6566,51.4855,51.6268,39500.0
2012-04-18 10:40:00,69.42,69.6,69.42,69.57,24900.0,51.6268,51.7607,51.6268,51.7384,24900.0
2012-04-18 10:45:00,69.58,69.77,69.57,69.72,38800.0,51.7458,51.8871,51.7384,51.8499,38800.0
2012-04-18 10:50:00,69.75,69.78,69.66,69.77,25400.0,51.8723,51.8946,51.8053,51.8871,25400.0
2012-04-18 10:55:00,69.77,69.92,69.75,69.82,35900.0,51.8871,51.9987,51.8723,51.9243,35900.0
2012-04-18 11:00:00,69.82,69.83,69.67,69.69,23100.0,51.9243,51.9317,51.8128,51.8276,23100.0
2012-04-18 11:05:00,69.7,69.7,69.53,69.7,38900.0,51.8351,51.8351,51.7086,51.8351,38900.0
2012-04-18 11:10:00,69.71,69.74,69.6,69.64,29600.0,51.8425,51.8648,51.7607,51.7904,29600.0
2012-04-18 11:15:00,69.64,69.69,69.61,69.68,30000.0,51.7904,51.8276,51.7681,51.8202,30000.0
2012-04-18 11:20:00,69.67,69.69,69.64,69.67,24300.0,51.8128,51.8276,51.7904,51.8128,24300.0
2012-04-18 11:25:00,69.67,69.71,69.61,69.71,25100.0,51.8128,51.8425,51.7681,51.8425,25100.0
2012-04-18 11:30:00,69.72,69.79,69.62,69.76,42700.0,51.8499,51.902,51.7756,51.8797,42700.0
2012-04-18 11:35:00,69.76,69.77,69.71,69.73,23200.0,51.8797,51.8871,51.8425,51.8574,23200.0
2012-04-18 11:40:00,69.74,69.78,69.69,69.78,22100.0,51.8648,51.8946,51.8276,51.8946,22100.0
2012-04-18 11:45:00,69.77,69.81,69.71,69.77,21100.0,51.8871,51.9169,51.8425,51.8871,21100.0
2012-04-18 11:50:00,69.76,69.83,69.73,69.83,40900.0,51.8797,51.9317,51.8574,51.9317,40900.0
2012-04-18 11:55:00,69.83,69.84,69.74,69.74,22600.0,51.9317,51.9392,51.8648,51.8648,22600.0
2012-04-18 12:00:00,69.77,69.81,69.75,69.75,33600.0,51.8871,51.9169,51.8723,51.8723,33600.0
2012-04-18 12:05:00,69.76,69.84,69.74,69.78,22000.0,51.8797,51.9392,51.8648,51.8946,22000.0
2012-04-18 12:10:00,69.8,69.82,69.75,69.77,25000.0,51.9094,51.9243,51.8723,51.8871,25000.0
2012-04-18 12:15:00,69.77,69.83,69.77,69.8,19200.0,51.8871,51.9317,51.8871,51.9094,19200.0
2012-04-18 12:20:00,69.81,69.83,69.73,69.78,28400.0,51.9169,51.9317,51.8574,51.8946,28400.0
2012-04-18 12:25:00,69.78,69.81,69.72,69.72,43100.0,51.8946,51.9169,51.8499,51.8499,43100.0
2012-04-18 12:30:00,69.72,69.79,69.67,69.77,37400.0,51.8499,51.902,51.8128,51.8871,37400.0
2012-04-18 12:35:00,69.77,69.79,69.64,69.64,61900.0,51.8871,51.902,51.7904,51.7904,61900.0
2012-04-18 12:40:00,69.64,69.77,69.64,69.77,21100.0,51.7904,51.8871,51.7904,51.8871,21100.0
2012-04-18 12:45:00,69.76,69.77,69.7,69.76,14900.0,51.8797,51.8871,51.8351,51.8797,14900.0
2012-04-18 12:50:00,69.75,69.8,69.73,69.77,13200.0,51.8723,51.9094,51.8574,51.8871,13200.0
2012-04-18 12:55:00,69.75,69.81,69.74,69.74,10900.0,51.8723,51.9169,51.8648,51.8648,10900.0
2012-04-18 13:00:00,69.75,69.79,69.69,69.78,13300.0,51.8723,51.902,51.8276,51.8946,13300.0
2012-04-18 13:05:00,69.79,69.81,69.75,69.78,14400.0,51.902,51.9169,51.8723,51.8946,14400.0
2012-04-18 13:10:00,69.78,69.78,69.72,69.74,35400.0,51.8946,51.8946,51.8499,51.8648,35400.0
2012-04-18 13:15:00,69.75,69.8,69.72,69.75,19100.0,51.8723,51.9094,51.8499,51.8723,19100.0
2012-04-18 13:20:00,69.73,69.78,69.73,69.75,19200.0,51.8574,51.8946,51.8574,51.8723,19200.0
2012-04-18 13:25:00,69.75,69.79,69.73,69.77,32700.0,51.8723,51.902,51.8574,51.8871,32700.0
2012-04-18 13:30:00,69.78,69.78,69.71,69.75,22400.0,51.8946,51.8946,51.8425,51.8723,22400.0
2012-04-18 13:35:00,69.74,69.75,69.63,69.63,16400.0,51.8648,51.8723,51.783,51.783,16400.0
2012-04-18 13:40:00,69.63,69.72,69.63,69.69,14300.0,51.783,51.8499,51.783,51.8276,14300.0
2012-04-18 13:45:00,69.68,69.72,69.66,69.68,17700.0,51.8202,51.8499,51.8053,51.8202,17700.0
2012-04-18 13:50:00,69.69,69.7,69.6,69.62,27200.0,51.8276,51.8351,51.7607,51.7756,27200.0
2012-04-18 13:55:00,69.63,69.68,69.59,69.67,18700.0,51.783,51.8202,51.7533,51.8128,18700.0
2012-04-18 14:00:00,69.65,69.68,69.59,69.68,62800.0,51.7979,51.8202,51.7533,51.8202,62800.0
2012-04-18 14:05:00,69.67,69.7,69.62,69.65,33900.0,51.8128,51.8351,51.7756,51.7979,33900.0
2012-04-18 14:10:00,69.64,69.68,69.63,69.66,21300.0,51.7904,51.8202,51.783,51.8053,21300.0
2012-04-18 14:15:00,69.66,69.7,69.59,69.7,18200.0,51.8053,51.8351,51.7533,51.8351,18200.0
2012-04-18 14:20:00,69.7,69.85,69.7,69.77,24300.0,51.8351,51.9466,51.8351,51.8871,24300.0
2012-04-18 14:25:00,69.76,69.81,69.72,69.76,18200.0,51.8797,51.9169,51.8499,51.8797,18200.0
2012-04-18 14:30:00,69.77,69.8,69.72,69.78,31000.0,51.8871,51.9094,51.8499,51.8946,31000.0
2012-04-18 14:35:00,69.78,69.82,69.76,69.77,18400.0,51.8946,51.9243,51.8797,51.8871,18400.0
2012-04-18 14:40:00,69.79,69.8,69.7,69.75,23700.0,51.902,51.9094,51.8351,51.8723,23700.0
2012-04-18 14:45:00,69.74,69.77,69.71,69.73,18900.0,51.8648,51.8871,51.8425,51.8574,18900.0
2012-04-18 14:50:00,69.73,69.77,69.7,69.75,21600.0,51.8574,51.8871,51.8351,51.8723,21600.0
2012-04-18 14:55:00,69.75,69.76,69.68,69.68,13500.0,51.8723,51.8797,51.8202,51.8202,13500.0
2012-04-18 15:00:00,69.68,69.82,69.67,69.79,36600.0,51.8202,51.9243,51.8128,51.902,36600.0
2012-04-18 15:05:00,69.8,69.8,69.7,69.7,17600.0,51.9094,51.9094,51.8351,51.8351,17600.0
2012-04-18 15:10:00,69.71,69.77,69.67,69.76,29600.0,51.8425,51.8871,51.8128,51.8797,29600.0
2012-04-18 15:15:00,69.76,69.81,69.73,69.81,31900.0,51.8797,51.9169,51.8574,51.9169,31900.0
2012-04-18 15:20:00,69.81,69.81,69.72,69.8,51800.0,51.9169,51.9169,51.8499,51.9094,51800.0
2012-04-18 15:25:00,69.8,69.83,69.73,69.74,74600.0,51.9094,51.9317,51.8574,51.8648,74600.0
2012-04-18 15:30:00,69.74,69.76,69.7,69.71,39900.0,51.8648,51.8797,51.8351,51.8425,39900.0
2012-04-18 15:35:00,69.72,69.75,69.67,69.67,42700.0,51.8499,51.8723,51.8128,51.8128,42700.0
2012-04-18 15:40:00,69.67,69.7,69.62,69.68,138200.0,51.8128,51.8351,51.7756,51.8202,138200.0
2012-04-18 15:45:00,69.67,69.69,69.6,69.68,89100.0,51.8128,51.8276,51.7607,51.8202,89100.0
2012-04-18 15:50:00,69.68,69.7,69.62,69.66,75000.0,51.8202,51.8351,51.7756,51.8053,75000.0
2012-04-18 15:55:00,69.66,69.7,69.59,69.68,159200.0,51.8053,51.8351,51.7533,51.8202,159200.0
2012-04-19 09:30:00,69.44,69.55,69.07,69.54,119800.0,51.6417,51.7235,51.3665,51.7161,119800.0
2012-04-19 09:35:00,69.5,69.66,69.33,69.6,50500.0,51.6863,51.8053,51.5599,51.7607,50500.0
2012-04-19 09:40:00,69.61,69.8,69.6,69.75,28700.0,51.7681,51.9094,51.7607,51.8723,28700.0
2012-04-19 09:45:00,69.75,69.96,69.7,69.74,78100.0,51.8723,52.0284,51.8351,51.8648,78100.0
2012-04-19 09:50:00,69.75,69.81,69.61,69.74,49200.0,51.8723,51.9169,51.7681,51.8648,49200.0
2012-04-19 09:55:00,69.74,69.8,69.65,69.76,25400.0,51.8648,51.9094,51.7979,51.8797,25400.0
2012-04-19 10:00:00,69.75,69.75,69.35,69.42,96000.0,51.8723,51.8723,51.5748,51.6268,96000.0
2012-04-19 10:05:00,69.39,69.39,69.07,69.13,47800.0,51.6045,51.6045,51.3665,51.4112,47800.0
2012-04-19 10:10:00,69.13,69.28,69.1,69.2,35400.0,51.4112,51.5227,51.3889,51.4632,35400.0
2012-04-19 10:15:00,69.19,69.19,68.96,68.98,62000.0,51.4558,51.4558,51.2847,51.2996,62000.0
2012-04-19 10:20:00,68.99,69.18,68.97,69.15,72400.0,51.3071,51.4484,51.2922,51.426,72400.0
2012-04-19 10:25:00,69.15,69.2,69.0,69.02,20300.0,51.426,51.4632,51.3145,51.3294,20300.0
2012-04-19 10:30:00,69.04,69.39,69.04,69.38,30100.0,51.3442,51.6045,51.3442,51.5971,30100.0
2012-04-19 10:35:00,69.4,69.67,69.35,69.66,35600.0,51.612,51.8128,51.5748,51.8053,35600.0
2012-04-19 10:40:00,69.67,69.81,69.66,69.81,31900.0,51.8128,51.9169,51.8053,51.9169,31900.0
2012-04-19 10:45:00,69.8,69.82,69.64,69.7,12600.0,51.9094,51.9243,51.7904,51.8351,12600.0
2012-04-19 10:50:00,69.7,69.7,69.54,69.6,26400.0,51.8351,51.8351,51.7161,51.7607,26400.0
2012-04-19 10:55:00,69.61,69.72,69.56,69.56,20900.0,51.7681,51.8499,51.731,51.731,20900.0
2012-04-19 11:00:00,69.56,69.59,69.45,69.52,17900.0,51.731,51.7533,51.6491,51.7012,17900.0
2012-04-19 11:05:00,69.53,69.59,69.36,69.44,17200.0,51.7086,51.7533,51.5822,51.6417,17200.0
2012-04-19 11:10:00,69.44,69.51,69.33,69.51,36700.0,51.6417,51.6938,51.5599,51.6938,36700.0
2012-04-19 11:15:00,69.52,69.58,69.49,69.49,23900.0,51.7012,51.7458,51.6789,51.6789,23900.0
2012-04-19 11:20:00,69.48,69.49,69.3,69.37,56100.0,51.6715,51.6789,51.5376,51.5897,56100.0
2012-04-19 11:25:00,69.36,69.37,69.27,69.31,39600.0,51.5822,51.5897,51.5153,51.545,39600.0
2012-04-19 11:30:00,69.31,69.35,69.18,69.35,62300.0,51.545,51.5748,51.4484,51.5748,62300.0
2012-04-19 11:35:00,69.34,69.39,69.28,69.34,12100.0,51.5673,51.6045,51.5227,51.5673,12100.0
2012-04-19 11:40:00,69.35,69.42,69.27,69.4,25500.0,51.5748,51.6268,51.5153,51.612,25500.0
2012-04-19 11:45:00,69.38,69.44,69.29,69.39,18600.0,51.5971,51.6417,51.5302,51.6045,18600.0
2012-04-19 11:50:00,69.41,69.53,69.36,69.5,19200.0,51.6194,51.7086,51.5822,51.6863,19200.0
2012-04-19 11:55:00,69.5,69.5,69.42,69.45,25700.0,51.6863,51.6863,51.6268,51.6491,25700.0
2012-04-19 12:00:00,69.45,69.49,69.24,69.27,22800.0,51.6491,51.6789,51.493,51.5153,22800.0
2012-04-19 12:05:00,69.27,69.27,69.06,69.15,63000.0,51.5153,51.5153,51.3591,51.426,63000.0
2012-04-19 12:10:00,69.15,69.3,69.06,69.22,80100.0,51.426,51.5376,51.3591,51.4781,80100.0
2012-04-19 12:15:00,69.21,69.23,69.09,69.11,33600.0,51.4707,51.4855,51.3814,51.3963,33600.0
2012-04-19 12:20:00,69.12,69.22,69.07,69.07,17700.0,51.4037,51.4781,51.3665,51.3665,17700.0
2012-04-19 12:25:00,69.07,69.14,69.07,69.12,13700.0,51.3665,51.4186,51.3665,51.4037,13700.0
2012-04-19 12:30:00,69.12,69.16,69.03,69.1,32700.0,51.4037,51.4335,51.3368,51.3889,32700.0
2012-04-19 12:35:00,69.11,69.17,69.05,69.12,19600.0,51.3963,51.4409,51.3517,51.4037,19600.0
2012-04-19 12:40:00,69.11,69.13,69.03,69.05,11800.0,51.3963,51.4112,51.3368,51.3517,11800.0
2012-04-19 12:45:00,69.08,69.08,68.95,68.95,14800.0,51.374,51.374,51.2773,51.2773,14800.0
2012-04-19 12:50:00,68.95,68.97,68.87,68.9,36400.0,51.2773,51.2922,51.2178,51.2401,36400.0
2012-04-19 12:55:00,68.9,68.91,68.79,68.82,22900.0,51.2401,51.2476,51.1583,51.1806,22900.0
2012-04-19 13:00:00,68.81,68.87,68.77,68.85,71300.0,51.1732,51.2178,51.1434,51.2029,71300.0
2012-04-19 13:05:00,68.85,68.93,68.84,68.92,11100.0,51.2029,51.2624,51.1955,51.255,11100.0
2012-04-19 13:10:00,68.91,68.91,68.8,68.82,22900.0,51.2476,51.2476,51.1658,51.1806,22900.0
2012-04-19 13:15:00,68.82,68.9,68.82,68.82,15500.0,51.1806,51.2401,51.1806,51.1806,15500.0
2012-04-19 13:20:00,68.84,68.84,68.7,68.78,34400.0,51.1955,51.1955,51.0914,51.1509,34400.0
2012-04-19 13:25:00,68.78,68.88,68.73,68.84,15000.0,51.1509,51.2252,51.1137,51.1955,15000.0
2012-04-19 13:30:00,68.84,68.89,68.82,68.86,17500.0,51.1955,51.2327,51.1806,51.2104,17500.0
2012-04-19 13:35:00,68.86,68.91,68.76,68.88,18600.0,51.2104,51.2476,51.136,51.2252,18600.0
2012-04-19 13:40:00,68.88,68.89,68.82,68.84,14600.0,51.2252,51.2327,51.1806,51.1955,14600.0
2012-04-19 13:45:00,68.85,68.88,68.78,68.8,23200.0,51.2029,51.2252,51.1509,51.1658,23200.0
2012-04-19 13:50:00,68.81,68.86,68.7,68.72,23800.0,51.1732,51.2104,51.0914,51.1063,23800.0
2012-04-19 13:55:00,68.72,68.74,68.62,68.63,109300.0,51.1063,51.1211,51.0319,51.0393,109300.0
2012-04-19 14:00:00,68.64,68.74,68.63,68.74,70300.0,51.0468,51.1211,51.0393,51.1211,70300.0
2012-04-19 14:05:00,68.74,68.74,68.66,68.69,39500.0,51.1211,51.1211,51.0616,51.0839,39500.0
2012-04-19 14:10:00,68.69,68.7,68.57,68.64,48100.0,51.0839,51.0914,50.9947,51.0468,48100.0
2012-04-19 14:15:00,68.65,68.68,68.54,68.58,41700.0,51.0542,51.0765,50.9724,51.0021,41700.0
2012-04-19 14:20:00,68.58,68.64,68.52,68.58,64500.0,51.0021,51.0468,50.9575,51.0021,64500.0
2012-04-19 14:25:00,68.59,68.62,68.43,68.45,72600.0,51.0096,51.0319,50.8906,50.9055,72600.0
2012-04-19 14:30:00,68.44,68.44,68.32,68.34,57200.0,50.898,50.898,50.8088,50.8237,57200.0
2012-04-19 14:35:00,68.33,68.34,68.24,68.32,71800.0,50.8162,50.8237,50.7493,50.8088,71800.0
2012-04-19 14:40:00,68.34,68.39,68.3,68.39,45200.0,50.8237,50.8608,50.7939,50.8608,45200.0
2012-04-19 14:45:00,68.4,68.57,68.32,68.57,49700.0,50.8683,50.9947,50.8088,50.9947,49700.0
2012-04-19 14:50:00,68.56,68.59,68.44,68.51,45200.0,50.9873,51.0096,50.898,50.9501,45200.0
2012-04-19 14:55:00,68.51,68.55,68.47,68.55,23000.0,50.9501,50.9798,50.9203,50.9798,23000.0
2012-04-19 15:00:00,68.55,68.58,68.47,68.56,45900.0,50.9798,51.0021,50.9203,50.9873,45900.0
2012-04-19 15:05:00,68.57,68.58,68.47,68.54,29700.0,50.9947,51.0021,50.9203,50.9724,29700.0
2012-04-19 15:10:00,68.55,68.56,68.43,68.5,29400.0,50.9798,50.9873,50.8906,50.9426,29400.0
2012-04-19 15:15:00,68.5,68.51,68.39,68.44,47900.0,50.9426,50.9501,50.8608,50.898,47900.0
2012-04-19 15:20:00,68.44,68.48,68.38,68.43,39500.0,50.898,50.9278,50.8534,50.8906,39500.0
2012-04-19 15:25:00,68.43,68.59,68.41,68.59,55400.0,50.8906,51.0096,50.8757,51.0096,55400.0
2012-04-19 15:30:00,68.58,68.59,68.48,68.52,92300.0,51.0021,51.0096,50.9278,50.9575,92300.0
2012-04-19 15:35:00,68.52,68.57,68.45,68.52,64700.0,50.9575,50.9947,50.9055,50.9575,64700.0
2012-04-19 15:40:00,68.52,68.54,68.39,68.4,75000.0,50.9575,50.9724,50.8608,50.8683,75000.0
2012-04-19 15:45:00,68.4,68.7,68.39,68.61,84800.0,50.8683,51.0914,50.8608,51.0244,84800.0
2012-04-19 15:50:00,68.61,68.67,68.57,68.67,95100.0,51.0244,51.0691,50.9947,51.0691,95100.0
2012-04-19 15:55:00,68.66,68.8,68.66,68.69,159900.0,51.0616,51.1658,51.0616,51.0839,159900.0
2012-04-20 09:30:00,68.86,69.11,68.72,68.97,303600.0,51.2104,51.3963,51.1063,51.2922,303600.0
2012-04-20 09:35:00,69.0,69.23,68.98,69.2,51200.0,51.3145,51.4855,51.2996,51.4632,51200.0
2012-04-20 09:40:00,69.18,69.28,68.89,68.93,56600.0,51.4484,51.5227,51.2327,51.2624,56600.0
2012-04-20 09:45:00,69.0,69.03,68.85,68.94,40800.0,51.3145,51.3368,51.2029,51.2699,40800.0
2012-04-20 09:50:00,68.93,69.2,68.93,69.03,43500.0,51.2624,51.4632,51.2624,51.3368,43500.0
2012-04-20 09:55:00,69.04,69.11,68.95,69.05,45700.0,51.3442,51.3963,51.2773,51.3517,45700.0
2012-04-20 10:00:00,69.08,69.08,68.94,69.0,63500.0,51.374,51.374,51.2699,51.3145,63500.0
2012-04-20 10:05:00,68.97,69.03,68.92,69.01,55900.0,51.2922,51.3368,51.255,51.3219,55900.0
2012-04-20 10:10:00,69.03,69.11,68.96,69.01,30000.0,51.3368,51.3963,51.2847,51.3219,30000.0
2012-04-20 10:15:00,69.0,69.06,68.97,68.98,18700.0,51.3145,51.3591,51.2922,51.2996,18700.0
2012-04-20 10:20:00,69.0,69.08,68.98,69.07,16200.0,51.3145,51.374,51.2996,51.3665,16200.0
2012-04-20 10:25:00,69.07,69.16,69.05,69.11,19800.0,51.3665,51.4335,51.3517,51.3963,19800.0
2012-04-20 10:30:00,69.13,69.21,69.13,69.17,16600.0,51.4112,51.4707,51.4112,51.4409,16600.0
2012-04-20 10:35:00,69.17,69.45,69.17,69.45,37100.0,51.4409,51.6491,51.4409,51.6491,37100.0
2012-04-20 10:40:00,69.45,69.47,69.31,69.39,23100.0,51.6491,51.664,51.545,51.6045,23100.0
2012-04-20 10:45:00,69.39,69.41,69.28,69.28,15800.0,51.6045,51.6194,51.5227,51.5227,15800.0
2012-04-20 10:50:00,69.29,69.29,69.18,69.24,12300.0,51.5302,51.5302,51.4484,51.493,12300.0
2012-04-20 10:55:00,69.24,69.35,69.15,69.19,15200.0,51.493,51.5748,51.426,51.4558,15200.0
2012-04-20 11:00:00,69.19,69.26,69.13,69.15,18600.0,51.4558,51.5078,51.4112,51.426,18600.0
2012-04-20 11:05:00,69.17,69.22,69.17,69.17,32500.0,51.4409,51.4781,51.4409,51.4409,32500.0
2012-04-20 11:10:00,69.17,69.2,69.1,69.15,65300.0,51.4409,51.4632,51.3889,51.426,65300.0
2012-04-20 11:15:00,69.13,69.28,69.11,69.26,48300.0,51.4112,51.5227,51.3963,51.5078,48300.0
2012-04-20 11:20:00,69.25,69.31,69.22,69.25,23700.0,51.5004,51.545,51.4781,51.5004,23700.0
2012-04-20 11:25:00,69.26,69.28,69.22,69.24,38200.0,51.5078,51.5227,51.4781,51.493,38200.0
2012-04-20 11:30:00,69.25,69.32,69.24,69.27,13900.0,51.5004,51.5525,51.493,51.5153,13900.0
2012-04-20 11:35:00,69.27,69.27,69.14,69.15,25800.0,51.5153,51.5153,51.4186,51.426,25800.0
2012-04-20 11:40:00,69.17,69.2,69.13,69.17,16200.0,51.4409,51.4632,51.4112,51.4409,16200.0
2012-04-20 11:45:00,69.18,69.19,69.15,69.16,14900.0,51.4484,51.4558,51.426,51.4335,14900.0
2012-04-20 11:50:00,69.17,69.2,69.14,69.16,14000.0,51.4409,51.4632,51.4186,51.4335,14000.0
2012-04-20 11:55:00,69.17,69.2,69.14,69.17,31300.0,51.4409,51.4632,51.4186,51.4409,31300.0
2012-04-20 12:00:00,69.16,69.32,69.15,69.32,21300.0,51.4335,51.5525,51.426,51.5525,21300.0
2012-04-20 12:05:00,69.33,69.33,69.23,69.25,22200.0,51.5599,51.5599,51.4855,51.5004,22200.0
2012-04-20 12:10:00,69.25,69.33,69.23,69.33,14000.0,51.5004,51.5599,51.4855,51.5599,14000.0
2012-04-20 12:15:00,69.34,69.42,69.33,69.41,15600.0,51.5673,51.6268,51.5599,51.6194,15600.0
2012-04-20 12:20:00,69.41,69.41,69.3,69.34,14400.0,51.6194,51.6194,51.5376,51.5673,14400.0
2012-04-20 12:25:00,69.33,69.33,69.28,69.3,7200.0,51.5599,51.5599,51.5227,51.5376,7200.0
2012-04-20 12:30:00,69.29,69.32,69.25,69.26,11100.0,51.5302,51.5525,51.5004,51.5078,11100.0
2012-04-20 12:35:00,69.27,69.31,69.27,69.31,10300.0,51.5153,51.545,51.5153,51.545,10300.0
2012-04-20 12:40:00,69.31,69.32,69.26,69.28,15500.0,51.545,51.5525,51.5078,51.5227,15500.0
2012-04-20 12:45:00,69.29,69.3,69.27,69.28,10900.0,51.5302,51.5376,51.5153,51.5227,10900.0
2012-04-20 12:50:00,69.29,69.32,69.28,69.3,7200.0,51.5302,51.5525,51.5227,51.5376,7200.0
2012-04-20 12:55:00,69.32,69.33,69.27,69.27,6900.0,51.5525,51.5599,51.5153,51.5153,6900.0
2012-04-20 13:00:00,69.27,69.31,69.27,69.29,9200.0,51.5153,51.545,51.5153,51.5302,9200.0
2012-04-20 13:05:00,69.31,69.42,69.3,69.42,14300.0,51.545,51.6268,51.5376,51.6268,14300.0
2012-04-20 13:10:00,69.43,69.45,69.37,69.38,11800.0,51.6343,51.6491,51.5897,51.5971,11800.0
2012-04-20 13:15:00,69.38,69.4,69.3,69.3,12700.0,51.5971,51.612,51.5376,51.5376,12700.0
2012-04-20 13:20:00,69.28,69.35,69.26,69.26,13600.0,51.5227,51.5748,51.5078,51.5078,13600.0
2012-04-20 13:25:00,69.25,69.34,69.23,69.33,8800.0,51.5004,51.5673,51.4855,51.5599,8800.0
2012-04-20 13:30:00,69.32,69.33,69.22,69.25,22500.0,51.5525,51.5599,51.4781,51.5004,22500.0
2012-04-20 13:35:00,69.25,69.28,69.2,69.25,30900.0,51.5004,51.5227,51.4632,51.5004,30900.0
2012-04-20 13:40:00,69.24,69.27,69.22,69.22,40900.0,51.493,51.5153,51.4781,51.4781,40900.0
2012-04-20 13:45:00,69.23,69.23,69.2,69.22,19800.0,51.4855,51.4855,51.4632,51.4781,19800.0
2012-04-20 13:50:00,69.22,69.26,69.18,69.26,47300.0,51.4781,51.5078,51.4484,51.5078,47300.0
2012-04-20 13:55:00,69.25,69.27,69.17,69.27,20600.0,51.5004,51.5153,51.4409,51.5153,20600.0
2012-04-20 14:00:00,69.27,69.3,69.23,69.26,13200.0,51.5153,51.5376,51.4855,51.5078,13200.0
2012-04-20 14:05:00,69.26,69.37,69.24,69.27,29500.0,51.5078,51.5897,51.493,51.5153,29500.0
2012-04-20 14:10:00,69.28,69.37,69.28,69.31,18400.0,51.5227,51.5897,51.5227,51.545,18400.0
2012-04-20 14:15:00,69.31,69.36,69.27,69.3,19800.0,51.545,51.5822,51.5153,51.5376,19800.0
2012-04-20 14:20:00,69.3,69.35,69.26,69.33,20600.0,51.5376,51.5748,51.5078,51.5599,20600.0
2012-04-20 14:25:00,69.33,69.44,69.33,69.42,19900.0,51.5599,51.6417,51.5599,51.6268,19900.0
2012-04-20 14:30:00,69.42,69.42,69.37,69.39,16700.0,51.6268,51.6268,51.5897,51.6045,16700.0
2012-04-20 14:35:00,69.38,69.44,69.36,69.44,16600.0,51.5971,51.6417,51.5822,51.6417,16600.0
2012-04-20 14:40:00,69.44,69.48,69.43,69.45,20700.0,51.6417,51.6715,51.6343,51.6491,20700.0
2012-04-20 14:45:00,69.45,69.5,69.42,69.44,42000.0,51.6491,51.6863,51.6268,51.6417,42000.0
2012-04-20 14:50:00,69.44,69.53,69.42,69.49,59600.0,51.6417,51.7086,51.6268,51.6789,59600.0
2012-04-20 14:55:00,69.5,69.53,69.48,69.53,48700.0,51.6863,51.7086,51.6715,51.7086,48700.0
2012-04-20 15:00:00,69.54,69.54,69.4,69.4,39100.0,51.7161,51.7161,51.612,51.612,39100.0
2012-04-20 15:05:00,69.4,69.44,69.38,69.39,30700.0,51.612,51.6417,51.5971,51.6045,30700.0
2012-04-20 15:10:00,69.39,69.44,69.35,69.44,25400.0,51.6045,51.6417,51.5748,51.6417,25400.0
2012-04-20 15:15:00,69.44,69.48,69.42,69.48,44700.0,51.6417,51.6715,51.6268,51.6715,44700.0
2012-04-20 15:20:00,69.49,69.51,69.44,69.44,39000.0,51.6789,51.6938,51.6417,51.6417,39000.0
2012-04-20 15:25:00,69.45,69.49,69.42,69.47,27700.0,51.6491,51.6789,51.6268,51.664,27700.0
2012-04-20 15:30:00,69.47,69.58,69.46,69.48,59600.0,51.664,51.7458,51.6566,51.6715,59600.0
2012-04-20 15:35:00,69.49,69.56,69.48,69.53,34700.0,51.6789,51.731,51.6715,51.7086,34700.0
2012-04-20 15:40:00,69.53,69.53,69.47,69.49,68200.0,51.7086,51.7086,51.664,51.6789,68200.0
2012-04-20 15:45:00,69.49,69.52,69.44,69.51,63900.0,51.6789,51.7012,51.6417,51.6938,63900.0
2012-04-20 15:50:00,69.51,69.51,69.43,69.5,60000.0,51.6938,51.6938,51.6343,51.6863,60000.0
2012-04-20 15:55:00,69.5,69.52,69.48,69.52,204200.0,51.6863,51.7012,51.6715,51.7012,204200.0
2012-04-23 09:30:00,68.63,68.63,68.26,68.39,121200.0,51.0393,51.0393,50.7642,50.8608,121200.0
2012-04-23 09:35:00,68.39,68.42,68.26,68.33,49900.0,50.8608,50.8831,50.7642,50.8162,49900.0
2012-04-23 09:40:00,68.37,68.43,68.27,68.27,23600.0,50.846,50.8906,50.7716,50.7716,23600.0
2012-04-23 09:45:00,68.29,68.38,68.21,68.3,42400.0,50.7865,50.8534,50.727,50.7939,42400.0
2012-04-23 09:50:00,68.28,68.4,68.2,68.4,37900.0,50.779,50.8683,50.7195,50.8683,37900.0
2012-04-23 09:55:00,68.41,68.43,68.35,68.37,28500.0,50.8757,50.8906,50.8311,50.846,28500.0
2012-04-23 10:00:00,68.39,68.54,68.38,68.53,42400.0,50.8608,50.9724,50.8534,50.965,42400.0
2012-04-23 10:05:00,68.52,68.52,68.42,68.45,45200.0,50.9575,50.9575,50.8831,50.9055,45200.0
2012-04-23 10:10:00,68.45,68.67,68.45,68.63,49900.0,50.9055,51.0691,50.9055,51.0393,49900.0
2012-04-23 10:15:00,68.63,68.91,68.62,68.89,62500.0,51.0393,51.2476,51.0319,51.2327,62500.0
2012-04-23 10:20:00,68.86,68.91,68.74,68.85,50800.0,51.2104,51.2476,51.1211,51.2029,50800.0
2012-04-23 10:25:00,68.84,68.88,68.76,68.86,45400.0,51.1955,51.2252,51.136,51.2104,45400.0
2012-04-23 10:30:00,68.84,68.88,68.77,68.86,28300.0,51.1955,51.2252,51.1434,51.2104,28300.0
2012-04-23 10:35:00,68.85,69.21,68.84,69.14,50100.0,51.2029,51.4707,51.1955,51.4186,50100.0
2012-04-23 10:40:00,69.13,69.13,68.96,69.03,44400.0,51.4112,51.4112,51.2847,51.3368,44400.0
2012-04-23 10:45:00,69.04,69.05,68.86,69.0,36400.0,51.3442,51.3517,51.2104,51.3145,36400.0
2012-04-23 10:50:00,68.99,69.16,68.96,69.12,31200.0,51.3071,51.4335,51.2847,51.4037,31200.0
2012-04-23 10:55:00,69.13,69.13,69.01,69.02,28500.0,51.4112,51.4112,51.3219,51.3294,28500.0
2012-04-23 11:00:00,69.02,69.09,68.99,69.03,38700.0,51.3294,51.3814,51.3071,51.3368,38700.0
2012-04-23 11:05:00,69.02,69.05,68.95,68.95,37300.0,51.3294,51.3517,51.2773,51.2773,37300.0
2012-04-23 11:10:00,68.95,69.03,68.93,68.93,19700.0,51.2773,51.3368,51.2624,51.2624,19700.0
2012-04-23 11:15:00,68.93,69.04,68.91,68.94,44600.0,51.2624,51.3442,51.2476,51.2699,44600.0
2012-04-23 11:20:00,68.94,69.02,68.94,68.98,28100.0,51.2699,51.3294,51.2699,51.2996,28100.0
2012-04-23 11:25:00,68.98,69.01,68.86,68.86,16400.0,51.2996,51.3219,51.2104,51.2104,16400.0
2012-04-23 11:30:00,68.87,68.88,68.77,68.79,12900.0,51.2178,51.2252,51.1434,51.1583,12900.0
2012-04-23 11:35:00,68.79,68.83,68.74,68.79,33300.0,51.1583,51.1881,51.1211,51.1583,33300.0
2012-04-23 11:40:00,68.76,68.82,68.75,68.78,30000.0,51.136,51.1806,51.1286,51.1509,30000.0
2012-04-23 11:45:00,68.78,68.78,68.75,68.77,28200.0,51.1509,51.1509,51.1286,51.1434,28200.0
2012-04-23 11:50:00,68.77,68.88,68.75,68.86,23900.0,51.1434,51.2252,51.1286,51.2104,23900.0
2012-04-23 11:55:00,68.86,69.0,68.85,68.99,26200.0,51.2104,51.3145,51.2029,51.3071,26200.0
2012-04-23 12:00:00,68.99,69.02,68.95,69.02,32100.0,51.3071,51.3294,51.2773,51.3294,32100.0
2012-04-23 12:05:00,69.04,69.04,68.93,69.0,26600.0,51.3442,51.3442,51.2624,51.3145,26600.0
2012-04-23 12:10:00,69.0,69.0,68.94,68.96,26900.0,51.3145,51.3145,51.2699,51.2847,26900.0
2012-04-23 12:15:00,68.96,69.0,68.94,68.98,13700.0,51.2847,51.3145,51.2699,51.2996,13700.0
2012-04-23 12:20:00,68.98,68.98,68.95,68.95,7400.0,51.2996,51.2996,51.2773,51.2773,7400.0
2012-04-23 12:25:00,68.94,69.08,68.94,69.05,46300.0,51.2699,51.374,51.2699,51.3517,46300.0
2012-04-23 12:30:00,69.03,69.03,68.94,69.0,15800.0,51.3368,51.3368,51.2699,51.3145,15800.0
2012-04-23 12:35:00,69.0,69.01,68.96,68.96,13100.0,51.3145,51.3219,51.2847,51.2847,13100.0
2012-04-23 12:40:00,68.96,68.96,68.89,68.89,8600.0,51.2847,51.2847,51.2327,51.2327,8600.0
2012-04-23 12:45:00,68.88,68.9,68.82,68.86,12200.0,51.2252,51.2401,51.1806,51.2104,12200.0
2012-04-23 12:50:00,68.87,68.91,68.86,68.88,14000.0,51.2178,51.2476,51.2104,51.2252,14000.0
2012-04-23 12:55:00,68.88,68.95,68.87,68.92,13500.0,51.2252,51.2773,51.2178,51.255,13500.0
2012-04-23 13:00:00,68.91,69.0,68.91,68.97,40500.0,51.2476,51.3145,51.2476,51.2922,40500.0
2012-04-23 13:05:00,68.96,68.99,68.9,68.9,22600.0,51.2847,51.3071,51.2401,51.2401,22600.0
2012-04-23 13:10:00,68.9,68.92,68.85,68.88,12600.0,51.2401,51.255,51.2029,51.2252,12600.0
2012-04-23 13:15:00,68.89,69.04,68.84,69.04,39000.0,51.2327,51.3442,51.1955,51.3442,39000.0
2012-04-23 13:20:00,69.05,69.1,69.0,69.09,13900.0,51.3517,51.3889,51.3145,51.3814,13900.0
2012-04-23 13:25:00,69.09,69.09,68.99,68.99,12600.0,51.3814,51.3814,51.3071,51.3071,12600.0
2012-04-23 13:30:00,68.99,69.05,68.98,69.01,12000.0,51.3071,51.3517,51.2996,51.3219,12000.0
2012-04-23 13:35:00,69.01,69.06,69.0,69.03,12200.0,51.3219,51.3591,51.3145,51.3368,12200.0
2012-04-23 13:40:00,69.03,69.07,69.01,69.06,8600.0,51.3368,51.3665,51.3219,51.3591,8600.0
2012-04-23 13:45:00,69.07,69.07,69.0,69.0,14400.0,51.3665,51.3665,51.3145,51.3145,14400.0
2012-04-23 13:50:00,69.0,69.06,68.99,69.02,14400.0,51.3145,51.3591,51.3071,51.3294,14400.0
2012-04-23 13:55:00,69.02,69.02,68.99,69.0,11600.0,51.3294,51.3294,51.3071,51.3145,11600.0
2012-04-23 14:00:00,68.99,69.05,68.95,69.04,32200.0,51.3071,51.3517,51.2773,51.3442,32200.0
2012-04-23 14:05:00,69.04,69.04,68.96,69.01,20500.0,51.3442,51.3442,51.2847,51.3219,20500.0
2012-04-23 14:10:00,69.02,69.09,68.98,69.06,15700.0,51.3294,51.3814,51.2996,51.3591,15700.0
2012-04-23 14:15:00,69.05,69.08,69.0,69.04,15500.0,51.3517,51.374,51.3145,51.3442,15500.0
2012-04-23 14:20:00,69.04,69.16,69.04,69.16,30900.0,51.3442,51.4335,51.3442,51.4335,30900.0
2012-04-23 14:25:00,69.16,69.21,69.11,69.19,37800.0,51.4335,51.4707,51.3963,51.4558,37800.0
2012-04-23 14:30:00,69.2,69.39,69.18,69.32,41900.0,51.4632,51.6045,51.4484,51.5525,41900.0
2012-04-23 14:35:00,69.34,69.39,69.26,69.36,45800.0,51.5673,51.6045,51.5078,51.5822,45800.0
2012-04-23 14:40:00,69.35,69.5,69.33,69.47,42700.0,51.5748,51.6863,51.5599,51.664,42700.0
2012-04-23 14:45:00,69.48,69.5,69.43,69.46,48300.0,51.6715,51.6863,51.6343,51.6566,48300.0
2012-04-23 14:50:00,69.46,69.46,69.34,69.38,36600.0,51.6566,51.6566,51.5673,51.5971,36600.0
2012-04-23 14:55:00,69.37,69.44,69.35,69.4,47500.0,51.5897,51.6417,51.5748,51.612,47500.0
2012-04-23 15:00:00,69.41,69.46,69.3,69.3,62000.0,51.6194,51.6566,51.5376,51.5376,62000.0
2012-04-23 15:05:00,69.3,69.4,69.29,69.37,55400.0,51.5376,51.612,51.5302,51.5897,55400.0
2012-04-23 15:10:00,69.37,69.47,69.37,69.47,46900.0,51.5897,51.664,51.5897,51.664,46900.0
2012-04-23 15:15:00,69.46,69.5,69.42,69.48,45300.0,51.6566,51.6863,51.6268,51.6715,45300.0
2012-04-23 15:20:00,69.47,69.52,69.44,69.46,62100.0,51.664,51.7012,51.6417,51.6566,62100.0
2012-04-23 15:25:00,69.46,69.48,69.4,69.48,37200.0,51.6566,51.6715,51.612,51.6715,37200.0
2012-04-23 15:30:00,69.47,69.51,69.42,69.47,62200.0,51.664,51.6938,51.6268,51.664,62200.0
2012-04-23 15:35:00,69.47,69.5,69.47,69.5,69400.0,51.664,51.6863,51.664,51.6863,69400.0
2012-04-23 15:40:00,69.5,69.52,69.45,69.5,49700.0,51.6863,51.7012,51.6491,51.6863,49700.0
2012-04-23 15:45:00,69.48,69.51,69.4,69.4,64600.0,51.6715,51.6938,51.612,51.612,64600.0
2012-04-23 15:50:00,69.41,69.44,69.38,69.4,69700.0,51.6194,51.6417,51.5971,51.612,69700.0
2012-04-23 15:55:00,69.39,69.43,69.38,69.4,100400.0,51.6045,51.6343,51.5971,51.612,100400.0
2012-04-24 09:30:00,69.66,70.0,69.46,69.72,87000.0,51.8053,52.0582,51.6566,51.8499,87000.0
2012-04-24 09:35:00,69.72,69.8,69.51,69.74,32300.0,51.8499,51.9094,51.6938,51.8648,32300.0
2012-04-24 09:40:00,69.74,69.99,69.68,69.76,38800.0,51.8648,52.0507,51.8202,51.8797,38800.0
2012-04-24 09:45:00,69.79,69.97,69.75,69.9,58300.0,51.902,52.0359,51.8723,51.9838,58300.0
2012-04-24 09:50:00,69.91,69.93,69.78,69.78,50700.0,51.9912,52.0061,51.8946,51.8946,50700.0
2012-04-24 09:55:00,69.78,69.88,69.72,69.83,37000.0,51.8946,51.9689,51.8499,51.9317,37000.0
2012-04-24 10:00:00,69.77,69.97,69.76,69.85,36000.0,51.8871,52.0359,51.8797,51.9466,36000.0
2012-04-24 10:05:00,69.85,70.24,69.85,70.2,57800.0,51.9466,52.2367,51.9466,52.2069,57800.0
2012-04-24 10:10:00,70.21,70.25,70.03,70.03,41400.0,52.2144,52.2441,52.0805,52.0805,41400.0
2012-04-24 10:15:00,70.03,70.07,69.92,70.0,37600.0,52.0805,52.1102,51.9987,52.0582,37600.0
2012-04-24 10:20:00,69.98,70.0,69.92,69.94,20700.0,52.0433,52.0582,51.9987,52.0136,20700.0
2012-04-24 10:25:00,69.93,69.96,69.77,69.8,16300.0,52.0061,52.0284,51.8871,51.9094,16300.0
2012-04-24 10:30:00,69.79,69.94,69.79,69.85,15600.0,51.902,52.0136,51.902,51.9466,15600.0
2012-04-24 10:35:00,69.85,69.96,69.8,69.91,20100.0,51.9466,52.0284,51.9094,51.9912,20100.0
2012-04-24 10:40:00,69.91,69.92,69.76,69.92,18300.0,51.9912,51.9987,51.8797,51.9987,18300.0
2012-04-24 10:45:00,69.92,69.94,69.85,69.91,19200.0,51.9987,52.0136,51.9466,51.9912,19200.0
2012-04-24 10:50:00,69.9,70.04,69.89,69.93,26300.0,51.9838,52.0879,51.9764,52.0061,26300.0
2012-04-24 10:55:00,69.94,70.05,69.88,70.01,34100.0,52.0136,52.0954,51.9689,52.0656,34100.0
2012-04-24 11:00:00,70.03,70.07,69.97,69.97,23400.0,52.0805,52.1102,52.0359,52.0359,23400.0
2012-04-24 11:05:00,69.97,70.0,69.88,69.94,34200.0,52.0359,52.0582,51.9689,52.0136,34200.0
2012-04-24 11:10:00,69.94,70.06,69.93,70.03,35900.0,52.0136,52.1028,52.0061,52.0805,35900.0
2012-04-24 11:15:00,70.03,70.09,69.97,69.97,26700.0,52.0805,52.1251,52.0359,52.0359,26700.0
2012-04-24 11:20:00,69.97,70.02,69.92,69.97,30700.0,52.0359,52.073,51.9987,52.0359,30700.0
2012-04-24 11:25:00,69.96,70.0,69.86,69.97,43200.0,52.0284,52.0582,51.9541,52.0359,43200.0
2012-04-24 11:30:00,69.98,70.04,69.98,70.01,43300.0,52.0433,52.0879,52.0433,52.0656,43300.0
2012-04-24 11:35:00,70.01,70.07,69.97,69.98,52800.0,52.0656,52.1102,52.0359,52.0433,52800.0
2012-04-24 11:40:00,69.98,70.02,69.97,70.0,42800.0,52.0433,52.073,52.0359,52.0582,42800.0
2012-04-24 11:45:00,70.0,70.02,69.98,70.0,21600.0,52.0582,52.073,52.0433,52.0582,21600.0
2012-04-24 11:50:00,70.01,70.02,69.98,69.98,39200.0,52.0656,52.073,52.0433,52.0433,39200.0
2012-04-24 11:55:00,69.98,70.0,69.97,69.99,14100.0,52.0433,52.0582,52.0359,52.0507,14100.0
2012-04-24 12:00:00,70.0,70.0,69.98,70.0,30000.0,52.0582,52.0582,52.0433,52.0582,30000.0
2012-04-24 12:05:00,69.99,70.02,69.98,70.01,32800.0,52.0507,52.073,52.0433,52.0656,32800.0
2012-04-24 12:10:00,70.02,70.03,70.01,70.03,22500.0,52.073,52.0805,52.0656,52.0805,22500.0
2012-04-24 12:15:00,70.03,70.05,70.02,70.05,37500.0,52.0805,52.0954,52.073,52.0954,37500.0
2012-04-24 12:20:00,70.06,70.06,70.02,70.04,18300.0,52.1028,52.1028,52.073,52.0879,18300.0
2012-04-24 12:25:00,70.05,70.08,70.04,70.07,29200.0,52.0954,52.1177,52.0879,52.1102,29200.0
2012-04-24 12:30:00,70.07,70.1,70.06,70.1,28500.0,52.1102,52.1325,52.1028,52.1325,28500.0
2012-04-24 12:35:00,70.09,70.17,70.08,70.16,41600.0,52.1251,52.1846,52.1177,52.1772,41600.0
2012-04-24 12:40:00,70.16,70.17,70.11,70.16,18300.0,52.1772,52.1846,52.14,52.1772,18300.0
2012-04-24 12:45:00,70.15,70.2,70.12,70.2,17900.0,52.1697,52.2069,52.1474,52.2069,17900.0
2012-04-24 12:50:00,70.2,70.21,70.15,70.17,22400.0,52.2069,52.2144,52.1697,52.1846,22400.0
2012-04-24 12:55:00,70.16,70.2,70.11,70.11,47000.0,52.1772,52.2069,52.14,52.14,47000.0
2012-04-24 13:00:00,70.11,70.18,70.11,70.17,16700.0,52.14,52.192,52.14,52.1846,16700.0
2012-04-24 13:05:00,70.16,70.25,70.15,70.24,20200.0,52.1772,52.2441,52.1697,52.2367,20200.0
2012-04-24 13:10:00,70.25,70.33,70.22,70.33,31600.0,52.2441,52.3036,52.2218,52.3036,31600.0
2012-04-24 13:15:00,70.34,70.34,70.23,70.27,24500.0,52.311,52.311,52.2292,52.259,24500.0
2012-04-24 13:20:00,70.27,70.37,70.26,70.28,19400.0,52.259,52.3333,52.2515,52.2664,19400.0
2012-04-24 13:25:00,70.27,70.39,70.27,70.39,18100.0,52.259,52.3482,52.259,52.3482,18100.0
2012-04-24 13:30:00,70.38,70.44,70.36,70.4,31800.0,52.3408,52.3854,52.3259,52.3557,31800.0
2012-04-24 13:35:00,70.39,70.44,70.34,70.36,27200.0,52.3482,52.3854,52.311,52.3259,27200.0
2012-04-24 13:40:00,70.37,70.37,70.28,70.28,20600.0,52.3333,52.3333,52.2664,52.2664,20600.0
2012-04-24 13:45:00,70.27,70.31,70.24,70.25,14300.0,52.259,52.2887,52.2367,52.2441,14300.0
2012-04-24 13:50:00,70.25,70.25,70.2,70.22,13500.0,52.2441,52.2441,52.2069,52.2218,13500.0
2012-04-24 13:55:00,70.2,70.27,70.16,70.24,21200.0,52.2069,52.259,52.1772,52.2367,21200.0
2012-04-24 14:00:00,70.24,70.26,70.19,70.2,23600.0,52.2367,52.2515,52.1995,52.2069,23600.0
2012-04-24 14:05:00,70.2,70.21,70.13,70.14,32400.0,52.2069,52.2144,52.1549,52.1623,32400.0
2012-04-24 14:10:00,70.13,70.29,70.13,70.25,24900.0,52.1549,52.2738,52.1549,52.2441,24900.0
2012-04-24 14:15:00,70.26,70.26,70.14,70.19,18700.0,52.2515,52.2515,52.1623,52.1995,18700.0
2012-04-24 14:20:00,70.18,70.22,70.14,70.19,13800.0,52.192,52.2218,52.1623,52.1995,13800.0
2012-04-24 14:25:00,70.18,70.26,70.13,70.25,21200.0,52.192,52.2515,52.1549,52.2441,21200.0
2012-04-24 14:30:00,70.25,70.26,70.14,70.18,24100.0,52.2441,52.2515,52.1623,52.192,24100.0
2012-04-24 14:35:00,70.19,70.28,70.15,70.26,28700.0,52.1995,52.2664,52.1697,52.2515,28700.0
2012-04-24 14:40:00,70.28,70.3,70.18,70.19,19700.0,52.2664,52.2813,52.192,52.1995,19700.0
2012-04-24 14:45:00,70.19,70.26,70.16,70.19,19400.0,52.1995,52.2515,52.1772,52.1995,19400.0
2012-04-24 14:50:00,70.18,70.28,70.17,70.25,23400.0,52.192,52.2664,52.1846,52.2441,23400.0
2012-04-24 14:55:00,70.25,70.29,70.17,70.18,17200.0,52.2441,52.2738,52.1846,52.192,17200.0
2012-04-24 15:00:00,70.18,70.26,70.18,70.19,26700.0,52.192,52.2515,52.192,52.1995,26700.0
2012-04-24 15:05:00,70.19,70.29,70.18,70.29,17700.0,52.1995,52.2738,52.192,52.2738,17700.0
2012-04-24 15:10:00,70.29,70.29,70.22,70.28,27200.0,52.2738,52.2738,52.2218,52.2664,27200.0
2012-04-24 15:15:00,70.27,70.28,70.23,70.23,36900.0,52.259,52.2664,52.2292,52.2292,36900.0
2012-04-24 15:20:00,70.24,70.26,70.13,70.16,96200.0,52.2367,52.2515,52.1549,52.1772,96200.0
2012-04-24 15:25:00,70.17,70.18,70.1,70.11,66400.0,52.1846,52.192,52.1325,52.14,66400.0
2012-04-24 15:30:00,70.11,70.27,70.1,70.25,53500.0,52.14,52.259,52.1325,52.2441,53500.0
2012-04-24 15:35:00,70.25,70.26,70.15,70.21,42300.0,52.2441,52.2515,52.1697,52.2144,42300.0
2012-04-24 15:40:00,70.21,70.22,70.16,70.2,42400.0,52.2144,52.2218,52.1772,52.2069,42400.0
2012-04-24 15:45:00,70.2,70.26,70.17,70.22,69200.0,52.2069,52.2515,52.1846,52.2218,69200.0
2012-04-24 15:50:00,70.22,70.26,70.2,70.24,53700.0,52.2218,52.2515,52.2069,52.2367,53700.0
2012-04-24 15:55:00,70.24,70.28,70.19,70.25,97100.0,52.2367,52.2664,52.1995,52.2441,97100.0
2012-04-25 09:30:00,72.0,72.6,71.79,72.05,171200.0,53.5456,53.9918,53.3894,53.5827,171200.0
2012-04-25 09:35:00,72.08,72.5,72.03,72.49,119700.0,53.605,53.9174,53.5679,53.91,119700.0
2012-04-25 09:40:00,72.49,72.53,72.1,72.2,97100.0,53.91,53.9397,53.6199,53.6943,97100.0
2012-04-25 09:45:00,72.19,72.76,72.19,72.76,103300.0,53.6869,54.1108,53.6869,54.1108,103300.0
2012-04-25 09:50:00,72.75,72.88,72.74,72.87,93900.0,54.1033,54.2,54.0959,54.1926,93900.0
2012-04-25 09:55:00,72.88,73.03,72.76,72.98,90900.0,54.2,54.3116,54.1108,54.2744,90900.0
2012-04-25 10:00:00,72.97,73.13,72.78,72.78,81500.0,54.2669,54.3859,54.1256,54.1256,81500.0
2012-04-25 10:05:00,72.76,72.85,72.73,72.82,59600.0,54.1108,54.1777,54.0884,54.1554,59600.0
2012-04-25 10:10:00,72.82,72.85,72.58,72.58,103900.0,54.1554,54.1777,53.9769,53.9769,103900.0
2012-04-25 10:15:00,72.59,72.78,72.59,72.76,58000.0,53.9843,54.1256,53.9843,54.1108,58000.0
2012-04-25 10:20:00,72.77,72.85,72.68,72.72,68400.0,54.1182,54.1777,54.0513,54.081,68400.0
2012-04-25 10:25:00,72.72,72.84,72.72,72.73,47800.0,54.081,54.1703,54.081,54.0884,47800.0
2012-04-25 10:30:00,72.73,72.75,72.59,72.67,55600.0,54.0884,54.1033,53.9843,54.0438,55600.0
2012-04-25 10:35:00,72.67,72.71,72.56,72.62,35900.0,54.0438,54.0736,53.962,54.0066,35900.0
2012-04-25 10:40:00,72.62,72.85,72.6,72.84,30400.0,54.0066,54.1777,53.9918,54.1703,30400.0
2012-04-25 10:45:00,72.83,72.9,72.75,72.81,41100.0,54.1628,54.2149,54.1033,54.1479,41100.0
2012-04-25 10:50:00,72.81,72.86,72.76,72.83,79400.0,54.1479,54.1851,54.1108,54.1628,79400.0
2012-04-25 10:55:00,72.84,72.86,72.64,72.64,57400.0,54.1703,54.1851,54.0215,54.0215,57400.0
2012-04-25 11:00:00,72.63,72.69,72.61,72.63,43600.0,54.0141,54.0587,53.9992,54.0141,43600.0
2012-04-25 11:05:00,72.64,72.65,72.4,72.53,72700.0,54.0215,54.0289,53.843,53.9397,72700.0
2012-04-25 11:10:00,72.55,72.74,72.54,72.73,35200.0,53.9546,54.0959,53.9471,54.0884,35200.0
2012-04-25 11:15:00,72.75,72.88,72.71,72.87,36000.0,54.1033,54.2,54.0736,54.1926,36000.0
2012-04-25 11:20:00,72.87,72.97,72.87,72.92,41600.0,54.1926,54.2669,54.1926,54.2297,41600.0
2012-04-25 11:25:00,72.93,72.95,72.88,72.94,50800.0,54.2372,54.2521,54.2,54.2446,50800.0
2012-04-25 11:30:00,72.95,72.96,72.87,72.94,40700.0,54.2521,54.2595,54.1926,54.2446,40700.0
2012-04-25 11:35:00,72.93,73.07,72.92,73.07,60400.0,54.2372,54.3413,54.2297,54.3413,60400.0
2012-04-25 11:40:00,73.07,73.07,73.0,73.03,32500.0,54.3413,54.3413,54.2892,54.3116,32500.0
2012-04-25 11:45:00,73.04,73.13,73.02,73.13,20600.0,54.319,54.3859,54.3041,54.3859,20600.0
2012-04-25 11:50:00,73.11,73.14,73.02,73.12,42500.0,54.371,54.3934,54.3041,54.3785,42500.0
2012-04-25 11:55:00,73.12,73.2,73.09,73.16,19000.0,54.3785,54.438,54.3562,54.4082,19000.0
2012-04-25 12:00:00,73.17,73.18,73.1,73.12,28500.0,54.4157,54.4231,54.3636,54.3785,28500.0
2012-04-25 12:05:00,73.12,73.17,73.07,73.1,19400.0,54.3785,54.4157,54.3413,54.3636,19400.0
2012-04-25 12:10:00,73.09,73.2,73.09,73.19,36500.0,54.3562,54.438,54.3562,54.4305,36500.0
2012-04-25 12:15:00,73.19,73.23,73.15,73.22,38000.0,54.4305,54.4603,54.4008,54.4529,38000.0
2012-04-25 12:20:00,73.21,73.21,73.11,73.18,46600.0,54.4454,54.4454,54.371,54.4231,46600.0
2012-04-25 12:25:00,73.17,73.23,73.15,73.19,22500.0,54.4157,54.4603,54.4008,54.4305,22500.0
2012-04-25 12:30:00,73.19,73.21,72.9,72.97,49700.0,54.4305,54.4454,54.2149,54.2669,49700.0
2012-04-25 12:35:00,72.97,73.11,72.9,73.1,61000.0,54.2669,54.371,54.2149,54.3636,61000.0
2012-04-25 12:40:00,73.1,73.19,73.01,73.19,59600.0,54.3636,54.4305,54.2967,54.4305,59600.0
2012-04-25 12:45:00,73.2,73.25,73.17,73.25,50100.0,54.438,54.4752,54.4157,54.4752,50100.0
2012-04-25 12:50:00,73.25,73.29,73.22,73.24,71400.0,54.4752,54.5049,54.4529,54.4677,71400.0
2012-04-25 12:55:00,73.23,73.28,73.18,73.22,30100.0,54.4603,54.4975,54.4231,54.4529,30100.0
2012-04-25 13:00:00,73.23,73.28,73.2,73.23,43600.0,54.4603,54.4975,54.438,54.4603,43600.0
2012-04-25 13:05:00,73.25,73.34,73.25,73.28,36700.0,54.4752,54.5421,54.4752,54.4975,36700.0
2012-04-25 13:10:00,73.28,73.33,73.19,73.2,35800.0,54.4975,54.5347,54.4305,54.438,35800.0
2012-04-25 13:15:00,73.19,73.26,73.16,73.25,27600.0,54.4305,54.4826,54.4082,54.4752,27600.0
2012-04-25 13:20:00,73.25,73.34,73.25,73.34,51800.0,54.4752,54.5421,54.4752,54.5421,51800.0
2012-04-25 13:25:00,73.35,73.41,73.35,73.4,41200.0,54.5495,54.5942,54.5495,54.5867,41200.0
2012-04-25 13:30:00,73.4,73.43,73.33,73.38,79500.0,54.5867,54.609,54.5347,54.5718,79500.0
2012-04-25 13:35:00,73.36,73.47,73.28,73.32,61600.0,54.557,54.6388,54.4975,54.5272,61600.0
2012-04-25 13:40:00,73.33,73.37,73.21,73.21,35700.0,54.5347,54.5644,54.4454,54.4454,35700.0
2012-04-25 13:45:00,73.2,73.33,73.2,73.26,33100.0,54.438,54.5347,54.438,54.4826,33100.0
2012-04-25 13:50:00,73.27,73.36,73.25,73.32,30100.0,54.49,54.557,54.4752,54.5272,30100.0
2012-04-25 13:55:00,73.33,73.37,73.24,73.25,25600.0,54.5347,54.5644,54.4677,54.4752,25600.0
2012-04-25 14:00:00,73.24,73.25,73.07,73.08,66700.0,54.4677,54.4752,54.3413,54.3487,66700.0
2012-04-25 14:05:00,73.07,73.09,72.92,72.94,47400.0,54.3413,54.3562,54.2297,54.2446,47400.0
2012-04-25 14:10:00,72.94,73.03,72.86,72.89,28800.0,54.2446,54.3116,54.1851,54.2074,28800.0
2012-04-25 14:15:00,72.9,72.94,72.78,72.8,242800.0,54.2149,54.2446,54.1256,54.1405,242800.0
2012-04-25 14:20:00,72.8,72.95,72.74,72.89,95400.0,54.1405,54.2521,54.0959,54.2074,95400.0
2012-04-25 14:25:00,72.89,72.9,72.85,72.89,38900.0,54.2074,54.2149,54.1777,54.2074,38900.0
2012-04-25 14:30:00,72.89,72.9,72.8,72.86,115200.0,54.2074,54.2149,54.1405,54.1851,115200.0
2012-04-25 14:35:00,72.85,72.86,72.7,72.79,29000.0,54.1777,54.1851,54.0661,54.1331,29000.0
2012-04-25 14:40:00,72.8,72.88,72.74,72.76,34200.0,54.1405,54.2,54.0959,54.1108,34200.0
2012-04-25 14:45:00,72.76,72.91,72.74,72.81,43000.0,54.1108,54.2223,54.0959,54.1479,43000.0
2012-04-25 14:50:00,72.8,72.87,72.77,72.84,29300.0,54.1405,54.1926,54.1182,54.1703,29300.0
2012-04-25 14:55:00,72.84,72.91,72.78,72.9,43400.0,54.1703,54.2223,54.1256,54.2149,43400.0
2012-04-25 15:00:00,72.91,72.98,72.79,72.85,87400.0,54.2223,54.2744,54.1331,54.1777,87400.0
2012-04-25 15:05:00,72.84,72.86,72.8,72.86,36800.0,54.1703,54.1851,54.1405,54.1851,36800.0
2012-04-25 15:10:00,72.85,72.88,72.76,72.76,44700.0,54.1777,54.2,54.1108,54.1108,44700.0
2012-04-25 15:15:00,72.75,72.87,72.72,72.87,60400.0,54.1033,54.1926,54.081,54.1926,60400.0
2012-04-25 15:20:00,72.87,72.87,72.79,72.81,59600.0,54.1926,54.1926,54.1331,54.1479,59600.0
2012-04-25 15:25:00,72.81,72.83,72.73,72.74,48400.0,54.1479,54.1628,54.0884,54.0959,48400.0
2012-04-25 15:30:00,72.74,72.82,72.72,72.79,68100.0,54.0959,54.1554,54.081,54.1331,68100.0
2012-04-25 15:35:00,72.79,72.81,72.72,72.73,68400.0,54.1331,54.1479,54.081,54.0884,68400.0
2012-04-25 15:40:00,72.72,72.82,72.72,72.78,87800.0,54.081,54.1554,54.081,54.1256,87800.0
2012-04-25 15:45:00,72.77,72.82,72.73,72.81,84200.0,54.1182,54.1554,54.0884,54.1479,84200.0
2012-04-25 15:50:00,72.8,72.97,72.78,72.96,107200.0,54.1405,54.2669,54.1256,54.2595,107200.0
2012-04-25 15:55:00,72.95,72.96,72.89,72.92,198800.0,54.2521,54.2595,54.2074,54.2297,198800.0
2012-04-26 09:30:00,72.73,72.87,72.26,72.63,122600.0,54.0884,54.1926,53.7389,54.0141,122600.0
2012-04-26 09:35:00,72.61,72.71,72.49,72.66,78800.0,53.9992,54.0736,53.91,54.0364,78800.0
2012-04-26 09:40:00,72.66,72.76,72.65,72.75,42600.0,54.0364,54.1108,54.0289,54.1033,42600.0
2012-04-26 09:45:00,72.73,72.76,72.42,72.45,51000.0,54.0884,54.1108,53.8579,53.8802,51000.0
2012-04-26 09:50:00,72.48,72.65,72.44,72.62,50500.0,53.9025,54.0289,53.8728,54.0066,50500.0
2012-04-26 09:55:00,72.63,72.66,72.47,72.57,39200.0,54.0141,54.0364,53.8951,53.9695,39200.0
2012-04-26 10:00:00,72.59,72.71,72.52,72.66,41800.0,53.9843,54.0736,53.9323,54.0364,41800.0
2012-04-26 10:05:00,72.67,72.9,72.67,72.89,41400.0,54.0438,54.2149,54.0438,54.2074,41400.0
2012-04-26 10:10:00,72.89,73.07,72.89,73.01,96400.0,54.2074,54.3413,54.2074,54.2967,96400.0
2012-04-26 10:15:00,73.01,73.24,73.01,73.21,65400.0,54.2967,54.4677,54.2967,54.4454,65400.0
2012-04-26 10:20:00,73.2,73.25,73.18,73.19,27600.0,54.438,54.4752,54.4231,54.4305,27600.0
2012-04-26 10:25:00,73.2,73.24,73.12,73.12,31800.0,54.438,54.4677,54.3785,54.3785,31800.0
2012-04-26 10:30:00,73.11,73.11,72.9,72.94,29900.0,54.371,54.371,54.2149,54.2446,29900.0
2012-04-26 10:35:00,72.94,72.97,72.83,72.95,22400.0,54.2446,54.2669,54.1628,54.2521,22400.0
2012-04-26 10:40:00,72.96,73.0,72.77,73.0,35100.0,54.2595,54.2892,54.1182,54.2892,35100.0
2012-04-26 10:45:00,73.0,73.09,72.93,73.02,22300.0,54.2892,54.3562,54.2372,54.3041,22300.0
2012-04-26 10:50:00,73.03,73.12,72.87,72.87,23400.0,54.3116,54.3785,54.1926,54.1926,23400.0
2012-04-26 10:55:00,72.87,72.9,72.78,72.85,20100.0,54.1926,54.2149,54.1256,54.1777,20100.0
2012-04-26 11:00:00,72.86,72.97,72.86,72.96,14700.0,54.1851,54.2669,54.1851,54.2595,14700.0
2012-04-26 11:05:00,72.96,73.0,72.86,72.88,11900.0,54.2595,54.2892,54.1851,54.2,11900.0
2012-04-26 11:10:00,72.87,73.0,72.85,72.99,15900.0,54.1926,54.2892,54.1777,54.2818,15900.0
2012-04-26 11:15:00,72.98,73.0,72.89,72.9,31500.0,54.2744,54.2892,54.2074,54.2149,31500.0
2012-04-26 11:20:00,72.91,73.0,72.9,72.98,26500.0,54.2223,54.2892,54.2149,54.2744,26500.0
2012-04-26 11:25:00,72.98,73.0,72.84,72.88,62300.0,54.2744,54.2892,54.1703,54.2,62300.0
2012-04-26 11:30:00,72.87,72.88,72.76,72.84,33400.0,54.1926,54.2,54.1108,54.1703,33400.0
2012-04-26 11:35:00,72.83,72.85,72.79,72.79,14500.0,54.1628,54.1777,54.1331,54.1331,14500.0
2012-04-26 11:40:00,72.79,72.86,72.77,72.78,12100.0,54.1331,54.1851,54.1182,54.1256,12100.0
2012-04-26 11:45:00,72.78,72.79,72.75,72.76,8700.0,54.1256,54.1331,54.1033,54.1108,8700.0
2012-04-26 11:50:00,72.76,72.81,72.73,72.79,12500.0,54.1108,54.1479,54.0884,54.1331,12500.0
2012-04-26 11:55:00,72.79,72.8,72.7,72.71,14400.0,54.1331,54.1405,54.0661,54.0736,14400.0
2012-04-26 12:00:00,72.7,72.81,72.69,72.74,11400.0,54.0661,54.1479,54.0587,54.0959,11400.0
2012-04-26 12:05:00,72.74,72.8,72.73,72.78,14500.0,54.0959,54.1405,54.0884,54.1256,14500.0
2012-04-26 12:10:00,72.77,72.81,72.75,72.77,22500.0,54.1182,54.1479,54.1033,54.1182,22500.0
2012-04-26 12:15:00,72.79,72.84,72.75,72.77,11700.0,54.1331,54.1703,54.1033,54.1182,11700.0
2012-04-26 12:20:00,72.76,72.77,72.7,72.73,16100.0,54.1108,54.1182,54.0661,54.0884,16100.0
2012-04-26 12:25:00,72.74,72.75,72.68,72.71,15000.0,54.0959,54.1033,54.0513,54.0736,15000.0
2012-04-26 12:30:00,72.71,72.76,72.68,72.72,13300.0,54.0736,54.1108,54.0513,54.081,13300.0
2012-04-26 12:35:00,72.73,72.75,72.7,72.7,9300.0,54.0884,54.1033,54.0661,54.0661,9300.0
2012-04-26 12:40:00,72.7,72.74,72.66,72.69,41000.0,54.0661,54.0959,54.0364,54.0587,41000.0
2012-04-26 12:45:00,72.7,72.72,72.64,72.67,9200.0,54.0661,54.081,54.0215,54.0438,9200.0
2012-04-26 12:50:00,72.67,72.72,72.67,72.72,21200.0,54.0438,54.081,54.0438,54.081,21200.0
2012-04-26 12:55:00,72.73,72.8,72.71,72.8,18400.0,54.0884,54.1405,54.0736,54.1405,18400.0
2012-04-26 13:00:00,72.8,72.81,72.75,72.77,18900.0,54.1405,54.1479,54.1033,54.1182,18900.0
2012-04-26 13:05:00,72.76,72.81,72.73,72.81,26300.0,54.1108,54.1479,54.0884,54.1479,26300.0
2012-04-26 13:10:00,72.8,72.81,72.79,72.81,10400.0,54.1405,54.1479,54.1331,54.1479,10400.0
2012-04-26 13:15:00,72.8,72.91,72.8,72.9,27500.0,54.1405,54.2223,54.1405,54.2149,27500.0
2012-04-26 13:20:00,72.9,72.96,72.88,72.96,23200.0,54.2149,54.2595,54.2,54.2595,23200.0
2012-04-26 13:25:00,72.96,72.98,72.94,72.95,6800.0,54.2595,54.2744,54.2446,54.2521,6800.0
2012-04-26 13:30:00,72.95,72.99,72.94,72.94,13300.0,54.2521,54.2818,54.2446,54.2446,13300.0
2012-04-26 13:35:00,72.95,73.08,72.95,73.08,25800.0,54.2521,54.3487,54.2521,54.3487,25800.0
2012-04-26 13:40:00,73.08,73.19,73.03,73.19,21100.0,54.3487,54.4305,54.3116,54.4305,21100.0
2012-04-26 13:45:00,73.19,73.26,73.17,73.26,24300.0,54.4305,54.4826,54.4157,54.4826,24300.0
2012-04-26 13:50:00,73.25,73.31,73.24,73.31,17800.0,54.4752,54.5198,54.4677,54.5198,17800.0
2012-04-26 13:55:00,73.3,73.37,73.3,73.36,8000.0,54.5123,54.5644,54.5123,54.557,8000.0
2012-04-26 14:00:00,73.38,73.45,73.34,73.41,22400.0,54.5718,54.6239,54.5421,54.5942,22400.0
2012-04-26 14:05:00,73.4,73.41,73.37,73.37,8500.0,54.5867,54.5942,54.5644,54.5644,8500.0
2012-04-26 14:10:00,73.37,73.42,73.34,73.38,21000.0,54.5644,54.6016,54.5421,54.5718,21000.0
2012-04-26 14:15:00,73.38,73.45,73.34,73.44,16500.0,54.5718,54.6239,54.5421,54.6165,16500.0
2012-04-26 14:20:00,73.45,73.49,73.4,73.47,26400.0,54.6239,54.6536,54.5867,54.6388,26400.0
2012-04-26 14:25:00,73.45,73.48,73.35,73.38,16800.0,54.6239,54.6462,54.5495,54.5718,16800.0
2012-04-26 14:30:00,73.38,73.39,73.31,73.33,13500.0,54.5718,54.5793,54.5198,54.5347,13500.0
2012-04-26 14:35:00,73.34,73.39,73.33,73.34,14700.0,54.5421,54.5793,54.5347,54.5421,14700.0
2012-04-26 14:40:00,73.35,73.37,73.29,73.34,18300.0,54.5495,54.5644,54.5049,54.5421,18300.0
2012-04-26 14:45:00,73.35,73.35,73.2,73.22,11400.0,54.5495,54.5495,54.438,54.4529,11400.0
2012-04-26 14:50:00,73.22,73.24,73.2,73.21,20600.0,54.4529,54.4677,54.438,54.4454,20600.0
2012-04-26 14:55:00,73.2,73.22,73.16,73.16,26200.0,54.438,54.4529,54.4082,54.4082,26200.0
2012-04-26 15:00:00,73.16,73.16,73.14,73.15,11300.0,54.4082,54.4082,54.3934,54.4008,11300.0
2012-04-26 15:05:00,73.16,73.25,73.15,73.2,22500.0,54.4082,54.4752,54.4008,54.438,22500.0
2012-04-26 15:10:00,73.19,73.21,73.13,73.17,28800.0,54.4305,54.4454,54.3859,54.4157,28800.0
2012-04-26 15:15:00,73.16,73.27,73.16,73.26,30300.0,54.4082,54.49,54.4082,54.4826,30300.0
2012-04-26 15:20:00,73.25,73.32,73.23,73.25,22800.0,54.4752,54.5272,54.4603,54.4752,22800.0
2012-04-26 15:25:00,73.25,73.26,73.2,73.24,26900.0,54.4752,54.4826,54.438,54.4677,26900.0
2012-04-26 15:30:00,73.23,73.24,73.19,73.2,26700.0,54.4603,54.4677,54.4305,54.438,26700.0
2012-04-26 15:35:00,73.2,73.26,73.18,73.2,41400.0,54.438,54.4826,54.4231,54.438,41400.0
2012-04-26 15:40:00,73.2,73.25,73.17,73.2,43800.0,54.438,54.4752,54.4157,54.438,43800.0
2012-04-26 15:45:00,73.19,73.33,73.17,73.31,64000.0,54.4305,54.5347,54.4157,54.5198,64000.0
2012-04-26 15:50:00,73.31,73.34,73.28,73.3,43400.0,54.5198,54.5421,54.4975,54.5123,43400.0
2012-04-26 15:55:00,73.29,73.29,73.2,73.23,96400.0,54.5049,54.5049,54.438,54.4603,96400.0
2012-04-27 09:30:00,73.39,73.46,73.25,73.25,57600.0,54.5793,54.6313,54.4752,54.4752,57600.0
2012-04-27 09:35:00,73.27,73.35,73.21,73.22,40500.0,54.49,54.5495,54.4454,54.4529,40500.0
2012-04-27 09:40:00,73.22,73.24,72.88,72.89,36600.0,54.4529,54.4677,54.2,54.2074,36600.0
2012-04-27 09:45:00,72.89,72.9,72.59,72.67,54100.0,54.2074,54.2149,53.9843,54.0438,54100.0
2012-04-27 09:50:00,72.66,72.69,72.52,72.61,60300.0,54.0364,54.0587,53.9323,53.9992,60300.0
2012-04-27 09:55:00,72.61,73.04,72.6,72.95,59700.0,53.9992,54.319,53.9918,54.2521,59700.0
2012-04-27 10:00:00,72.94,72.96,72.66,72.79,31600.0,54.2446,54.2595,54.0364,54.1331,31600.0
2012-04-27 10:05:00,72.8,72.88,72.72,72.81,16800.0,54.1405,54.2,54.081,54.1479,16800.0
2012-04-27 10:10:00,72.81,72.94,72.81,72.91,17500.0,54.1479,54.2446,54.1479,54.2223,17500.0
2012-04-27 10:15:00,72.9,73.07,72.86,73.07,21300.0,54.2149,54.3413,54.1851,54.3413,21300.0
2012-04-27 10:20:00,73.04,73.1,72.98,73.07,19800.0,54.319,54.3636,54.2744,54.3413,19800.0
2012-04-27 10:25:00,73.08,73.12,72.91,72.99,20200.0,54.3487,54.3785,54.2223,54.2818,20200.0
2012-04-27 10:30:00,72.96,73.16,72.96,73.14,20600.0,54.2595,54.4082,54.2595,54.3934,20600.0
2012-04-27 10:35:00,73.15,73.17,73.1,73.11,15800.0,54.4008,54.4157,54.3636,54.371,15800.0
2012-04-27 10:40:00,73.12,73.12,73.04,73.09,9600.0,54.3785,54.3785,54.319,54.3562,9600.0
2012-04-27 10:45:00,73.1,73.12,73.03,73.12,19200.0,54.3636,54.3785,54.3116,54.3785,19200.0
2012-04-27 10:50:00,73.1,73.28,73.06,73.26,21500.0,54.3636,54.4975,54.3339,54.4826,21500.0
2012-04-27 10:55:00,73.25,73.28,73.19,73.21,14500.0,54.4752,54.4975,54.4305,54.4454,14500.0
2012-04-27 11:00:00,73.21,73.28,73.18,73.18,14500.0,54.4454,54.4975,54.4231,54.4231,14500.0
2012-04-27 11:05:00,73.21,73.26,73.16,73.17,16300.0,54.4454,54.4826,54.4082,54.4157,16300.0
2012-04-27 11:10:00,73.18,73.23,73.15,73.19,22900.0,54.4231,54.4603,54.4008,54.4305,22900.0
2012-04-27 11:15:00,73.2,73.26,73.11,73.11,17000.0,54.438,54.4826,54.371,54.371,17000.0
2012-04-27 11:20:00,73.12,73.18,73.08,73.17,15000.0,54.3785,54.4231,54.3487,54.4157,15000.0
2012-04-27 11:25:00,73.18,73.2,73.13,73.13,17700.0,54.4231,54.438,54.3859,54.3859,17700.0
2012-04-27 11:30:00,73.13,73.28,73.12,73.28,19700.0,54.3859,54.4975,54.3785,54.4975,19700.0
2012-04-27 11:35:00,73.28,73.33,73.27,73.33,18600.0,54.4975,54.5347,54.49,54.5347,18600.0
2012-04-27 11:40:00,73.34,73.4,73.31,73.4,21100.0,54.5421,54.5867,54.5198,54.5867,21100.0
2012-04-27 11:45:00,73.4,73.44,73.38,73.42,7500.0,54.5867,54.6165,54.5718,54.6016,7500.0
2012-04-27 11:50:00,73.43,73.48,73.4,73.42,12700.0,54.609,54.6462,54.5867,54.6016,12700.0
2012-04-27 11:55:00,73.41,73.42,73.31,73.31,16700.0,54.5942,54.6016,54.5198,54.5198,16700.0
2012-04-27 12:00:00,73.31,73.33,73.27,73.28,10200.0,54.5198,54.5347,54.49,54.4975,10200.0
2012-04-27 12:05:00,73.28,73.32,73.28,73.3,10400.0,54.4975,54.5272,54.4975,54.5123,10400.0
2012-04-27 12:10:00,73.3,73.32,73.24,73.3,20600.0,54.5123,54.5272,54.4677,54.5123,20600.0
2012-04-27 12:15:00,73.3,73.38,73.28,73.38,14000.0,54.5123,54.5718,54.4975,54.5718,14000.0
2012-04-27 12:20:00,73.37,73.4,73.35,73.38,15100.0,54.5644,54.5867,54.5495,54.5718,15100.0
2012-04-27 12:25:00,73.39,73.41,73.36,73.4,13700.0,54.5793,54.5942,54.557,54.5867,13700.0
2012-04-27 12:30:00,73.39,73.41,73.37,73.38,8400.0,54.5793,54.5942,54.5644,54.5718,8400.0
2012-04-27 12:35:00,73.38,73.38,73.3,73.3,19000.0,54.5718,54.5718,54.5123,54.5123,19000.0
2012-04-27 12:40:00,73.31,73.34,73.3,73.33,12100.0,54.5198,54.5421,54.5123,54.5347,12100.0
2012-04-27 12:45:00,73.3,73.34,73.29,73.32,7200.0,54.5123,54.5421,54.5049,54.5272,7200.0
2012-04-27 12:50:00,73.32,73.36,73.3,73.36,10200.0,54.5272,54.557,54.5123,54.557,10200.0
2012-04-27 12:55:00,73.36,73.42,73.36,73.42,9300.0,54.557,54.6016,54.557,54.6016,9300.0
2012-04-27 13:00:00,73.42,73.45,73.4,73.45,12700.0,54.6016,54.6239,54.5867,54.6239,12700.0
2012-04-27 13:05:00,73.44,73.49,73.41,73.45,22500.0,54.6165,54.6536,54.5942,54.6239,22500.0
2012-04-27 13:10:00,73.43,73.45,73.38,73.42,17600.0,54.609,54.6239,54.5718,54.6016,17600.0
2012-04-27 13:15:00,73.4,73.43,73.37,73.4,22100.0,54.5867,54.609,54.5644,54.5867,22100.0
2012-04-27 13:20:00,73.4,73.46,73.38,73.45,23600.0,54.5867,54.6313,54.5718,54.6239,23600.0
2012-04-27 13:25:00,73.46,73.47,73.41,73.42,27900.0,54.6313,54.6388,54.5942,54.6016,27900.0
2012-04-27 13:30:00,73.44,73.57,73.41,73.57,30500.0,54.6165,54.7131,54.5942,54.7131,30500.0
2012-04-27 13:35:00,73.59,73.65,73.57,73.58,25800.0,54.728,54.7726,54.7131,54.7206,25800.0
2012-04-27 13:40:00,73.58,73.75,73.58,73.75,17200.0,54.7206,54.847,54.7206,54.847,17200.0
2012-04-27 13:45:00,73.75,73.76,73.63,73.66,12600.0,54.847,54.8544,54.7578,54.7801,12600.0
2012-04-27 13:50:00,73.67,73.71,73.66,73.67,18100.0,54.7875,54.8173,54.7801,54.7875,18100.0
2012-04-27 13:55:00,73.66,73.68,73.62,73.62,5900.0,54.7801,54.7949,54.7503,54.7503,5900.0
2012-04-27 14:00:00,73.62,73.66,73.61,73.64,16100.0,54.7503,54.7801,54.7429,54.7652,16100.0
2012-04-27 14:05:00,73.64,73.65,73.61,73.64,11000.0,54.7652,54.7726,54.7429,54.7652,11000.0
2012-04-27 14:10:00,73.65,73.66,73.6,73.65,21900.0,54.7726,54.7801,54.7355,54.7726,21900.0
2012-04-27 14:15:00,73.65,73.67,73.64,73.65,9800.0,54.7726,54.7875,54.7652,54.7726,9800.0
2012-04-27 14:20:00,73.65,73.66,73.61,73.64,9300.0,54.7726,54.7801,54.7429,54.7652,9300.0
2012-04-27 14:25:00,73.63,73.63,73.51,73.51,16100.0,54.7578,54.7578,54.6685,54.6685,16100.0
2012-04-27 14:30:00,73.5,73.51,73.45,73.48,18100.0,54.6611,54.6685,54.6239,54.6462,18100.0
2012-04-27 14:35:00,73.49,73.49,73.44,73.47,14300.0,54.6536,54.6536,54.6165,54.6388,14300.0
2012-04-27 14:40:00,73.47,73.48,73.32,73.32,40100.0,54.6388,54.6462,54.5272,54.5272,40100.0
2012-04-27 14:45:00,73.32,73.42,73.31,73.32,41100.0,54.5272,54.6016,54.5198,54.5272,41100.0
2012-04-27 14:50:00,73.33,73.43,73.33,73.39,14700.0,54.5347,54.609,54.5347,54.5793,14700.0
2012-04-27 14:55:00,73.4,73.42,73.35,73.41,15900.0,54.5867,54.6016,54.5495,54.5942,15900.0
2012-04-27 15:00:00,73.41,73.44,73.4,73.4,14200.0,54.5942,54.6165,54.5867,54.5867,14200.0
2012-04-27 15:05:00,73.4,73.49,73.4,73.48,25500.0,54.5867,54.6536,54.5867,54.6462,25500.0
2012-04-27 15:10:00,73.48,73.63,73.48,73.61,25300.0,54.6462,54.7578,54.6462,54.7429,25300.0
2012-04-27 15:15:00,73.61,73.61,73.55,73.58,29500.0,54.7429,54.7429,54.6983,54.7206,29500.0
2012-04-27 15:20:00,73.58,73.62,73.57,73.6,25900.0,54.7206,54.7503,54.7131,54.7355,25900.0
2012-04-27 15:25:00,73.6,73.63,73.58,73.59,26000.0,54.7355,54.7578,54.7206,54.728,26000.0
2012-04-27 15:30:00,73.61,73.62,73.56,73.57,61900.0,54.7429,54.7503,54.7057,54.7131,61900.0
2012-04-27 15:35:00,73.57,73.57,73.44,73.44,56300.0,54.7131,54.7131,54.6165,54.6165,56300.0
2012-04-27 15:40:00,73.45,73.45,73.36,73.4,84900.0,54.6239,54.6239,54.557,54.5867,84900.0
2012-04-27 15:45:00,73.39,73.45,73.36,73.4,51400.0,54.5793,54.6239,54.557,54.5867,51400.0
2012-04-27 15:50:00,73.41,73.41,73.33,73.38,56600.0,54.5942,54.5942,54.5347,54.5718,56600.0
2012-04-27 15:55:00,73.38,73.43,73.34,73.39,103300.0,54.5718,54.609,54.5421,54.5793,103300.0
2012-04-30 09:30:00,73.32,73.56,72.79,72.94,72300.0,54.5272,54.7057,54.1331,54.2446,72300.0
2012-04-30 09:35:00,72.95,73.13,72.9,73.01,41200.0,54.2521,54.3859,54.2149,54.2967,41200.0
2012-04-30 09:40:00,73.01,73.11,72.56,72.57,35900.0,54.2967,54.371,53.962,53.9695,35900.0
2012-04-30 09:45:00,72.56,72.8,72.45,72.59,42800.0,53.962,54.1405,53.8802,53.9843,42800.0
2012-04-30 09:50:00,72.58,72.64,72.54,72.57,30900.0,53.9769,54.0215,53.9471,53.9695,30900.0
2012-04-30 09:55:00,72.57,72.76,72.51,72.72,39800.0,53.9695,54.1108,53.9248,54.081,39800.0
2012-04-30 10:00:00,72.76,72.9,72.68,72.89,38700.0,54.1108,54.2149,54.0513,54.2074,38700.0
2012-04-30 10:05:00,72.94,72.99,72.88,72.96,17400.0,54.2446,54.2818,54.2,54.2595,17400.0
2012-04-30 10:10:00,72.96,72.96,72.73,72.79,22800.0,54.2595,54.2595,54.0884,54.1331,22800.0
2012-04-30 10:15:00,72.77,72.9,72.74,72.8,12500.0,54.1182,54.2149,54.0959,54.1405,12500.0
2012-04-30 10:20:00,72.8,72.87,72.8,72.82,18300.0,54.1405,54.1926,54.1405,54.1554,18300.0
2012-04-30 10:25:00,72.81,72.87,72.79,72.87,12300.0,54.1479,54.1926,54.1331,54.1926,12300.0
2012-04-30 10:30:00,72.87,72.96,72.85,72.92,19500.0,54.1926,54.2595,54.1777,54.2297,19500.0
2012-04-30 10:35:00,72.94,72.98,72.91,72.91,13300.0,54.2446,54.2744,54.2223,54.2223,13300.0
2012-04-30 10:40:00,72.91,72.93,72.78,72.86,9300.0,54.2223,54.2372,54.1256,54.1851,9300.0
2012-04-30 10:45:00,72.87,72.87,72.78,72.81,13700.0,54.1926,54.1926,54.1256,54.1479,13700.0
2012-04-30 10:50:00,72.8,72.8,72.71,72.75,15200.0,54.1405,54.1405,54.0736,54.1033,15200.0
2012-04-30 10:55:00,72.75,72.76,72.71,72.75,12000.0,54.1033,54.1108,54.0736,54.1033,12000.0
2012-04-30 11:00:00,72.73,72.83,72.71,72.83,11500.0,54.0884,54.1628,54.0736,54.1628,11500.0
2012-04-30 11:05:00,72.82,72.86,72.79,72.81,7900.0,54.1554,54.1851,54.1331,54.1479,7900.0
2012-04-30 11:10:00,72.79,72.86,72.79,72.83,16300.0,54.1331,54.1851,54.1331,54.1628,16300.0
2012-04-30 11:15:00,72.82,72.87,72.76,72.84,42000.0,54.1554,54.1926,54.1108,54.1703,42000.0
2012-04-30 11:20:00,72.84,72.89,72.81,72.82,14300.0,54.1703,54.2074,54.1479,54.1554,14300.0
2012-04-30 11:25:00,72.82,72.85,72.73,72.76,18900.0,54.1554,54.1777,54.0884,54.1108,18900.0
2012-04-30 11:30:00,72.77,72.77,72.6,72.61,54900.0,54.1182,54.1182,53.9918,53.9992,54900.0
2012-04-30 11:35:00,72.6,72.62,72.37,72.38,77500.0,53.9918,54.0066,53.8207,53.8282,77500.0
2012-04-30 11:40:00,72.38,72.49,72.37,72.49,30800.0,53.8282,53.91,53.8207,53.91,30800.0
2012-04-30 11:45:00,72.48,72.6,72.48,72.59,17900.0,53.9025,53.9918,53.9025,53.9843,17900.0
2012-04-30 11:50:00,72.59,72.64,72.56,72.63,18800.0,53.9843,54.0215,53.962,54.0141,18800.0
2012-04-30 11:55:00,72.64,72.72,72.62,72.69,24100.0,54.0215,54.081,54.0066,54.0587,24100.0
2012-04-30 12:00:00,72.69,72.76,72.68,72.69,21600.0,54.0587,54.1108,54.0513,54.0587,21600.0
2012-04-30 12:05:00,72.67,72.69,72.55,72.57,15600.0,54.0438,54.0587,53.9546,53.9695,15600.0
2012-04-30 12:10:00,72.56,72.61,72.55,72.59,12600.0,53.962,53.9992,53.9546,53.9843,12600.0
2012-04-30 12:15:00,72.59,72.6,72.56,72.57,12600.0,53.9843,53.9918,53.962,53.9695,12600.0
2012-04-30 12:20:00,72.58,72.68,72.57,72.68,12600.0,53.9769,54.0513,53.9695,54.0513,12600.0
2012-04-30 12:25:00,72.67,72.74,72.67,72.7,14000.0,54.0438,54.0959,54.0438,54.0661,14000.0
2012-04-30 12:30:00,72.71,72.81,72.7,72.72,70200.0,54.0736,54.1479,54.0661,54.081,70200.0
2012-04-30 12:35:00,72.75,72.77,72.67,72.77,8200.0,54.1033,54.1182,54.0438,54.1182,8200.0
2012-04-30 12:40:00,72.74,72.77,72.72,72.75,5100.0,54.0959,54.1182,54.081,54.1033,5100.0
2012-04-30 12:45:00,72.74,72.8,72.74,72.8,8900.0,54.0959,54.1405,54.0959,54.1405,8900.0
2012-04-30 12:50:00,72.8,72.95,72.8,72.95,61400.0,54.1405,54.2521,54.1405,54.2521,61400.0
2012-04-30 12:55:00,72.95,72.95,72.9,72.9,3800.0,54.2521,54.2521,54.2149,54.2149,3800.0
2012-04-30 13:00:00,72.91,72.96,72.9,72.91,13400.0,54.2223,54.2595,54.2149,54.2223,13400.0
2012-04-30 13:05:00,72.92,72.93,72.9,72.92,7000.0,54.2297,54.2372,54.2149,54.2297,7000.0
2012-04-30 13:10:00,72.91,72.94,72.91,72.91,7000.0,54.2223,54.2446,54.2223,54.2223,7000.0
2012-04-30 13:15:00,72.91,72.93,72.91,72.92,8500.0,54.2223,54.2372,54.2223,54.2297,8500.0
2012-04-30 13:20:00,72.91,72.91,72.9,72.9,7100.0,54.2223,54.2223,54.2149,54.2149,7100.0
2012-04-30 13:25:00,72.9,72.93,72.89,72.93,22500.0,54.2149,54.2372,54.2074,54.2372,22500.0
2012-04-30 13:30:00,72.93,72.93,72.87,72.91,45800.0,54.2372,54.2372,54.1926,54.2223,45800.0
2012-04-30 13:35:00,72.9,72.95,72.9,72.92,9200.0,54.2149,54.2521,54.2149,54.2297,9200.0
2012-04-30 13:40:00,72.91,72.94,72.88,72.92,17900.0,54.2223,54.2446,54.2,54.2297,17900.0
2012-04-30 13:45:00,72.9,72.94,72.9,72.92,8400.0,54.2149,54.2446,54.2149,54.2297,8400.0
2012-04-30 13:50:00,72.92,72.92,72.9,72.9,8000.0,54.2297,54.2297,54.2149,54.2149,8000.0
2012-04-30 13:55:00,72.9,72.91,72.85,72.87,17700.0,54.2149,54.2223,54.1777,54.1926,17700.0
2012-04-30 14:00:00,72.87,72.87,72.76,72.79,11700.0,54.1926,54.1926,54.1108,54.1331,11700.0
2012-04-30 14:05:00,72.79,72.79,72.76,72.77,10800.0,54.1331,54.1331,54.1108,54.1182,10800.0
2012-04-30 14:10:00,72.77,72.77,72.7,72.7,13500.0,54.1182,54.1182,54.0661,54.0661,13500.0
2012-04-30 14:15:00,72.71,72.77,72.7,72.77,18600.0,54.0736,54.1182,54.0661,54.1182,18600.0
2012-04-30 14:20:00,72.76,72.82,72.76,72.8,9300.0,54.1108,54.1554,54.1108,54.1405,9300.0
2012-04-30 14:25:00,72.8,72.81,72.77,72.79,14100.0,54.1405,54.1479,54.1182,54.1331,14100.0
2012-04-30 14:30:00,72.77,72.84,72.76,72.84,18000.0,54.1182,54.1703,54.1108,54.1703,18000.0
2012-04-30 14:35:00,72.85,72.85,72.81,72.83,23100.0,54.1777,54.1777,54.1479,54.1628,23100.0
2012-04-30 14:40:00,72.84,72.86,72.84,72.85,8700.0,54.1703,54.1851,54.1703,54.1777,8700.0
2012-04-30 14:45:00,72.84,72.87,72.84,72.85,9400.0,54.1703,54.1926,54.1703,54.1777,9400.0
2012-04-30 14:50:00,72.85,72.92,72.83,72.92,19000.0,54.1777,54.2297,54.1628,54.2297,19000.0
2012-04-30 14:55:00,72.92,72.98,72.92,72.96,15700.0,54.2297,54.2744,54.2297,54.2595,15700.0
2012-04-30 15:00:00,72.96,73.0,72.95,72.98,23600.0,54.2595,54.2892,54.2521,54.2744,23600.0
2012-04-30 15:05:00,72.98,72.99,72.92,72.94,17600.0,54.2744,54.2818,54.2297,54.2446,17600.0
2012-04-30 15:10:00,72.95,72.97,72.89,72.89,19900.0,54.2521,54.2669,54.2074,54.2074,19900.0
2012-04-30 15:15:00,72.89,72.94,72.89,72.93,25600.0,54.2074,54.2446,54.2074,54.2372,25600.0
2012-04-30 15:20:00,72.93,72.96,72.89,72.89,15600.0,54.2372,54.2595,54.2074,54.2074,15600.0
2012-04-30 15:25:00,72.9,72.9,72.89,72.89,14700.0,54.2149,54.2149,54.2074,54.2074,14700.0
2012-04-30 15:30:00,72.89,72.97,72.89,72.95,26700.0,54.2074,54.2669,54.2074,54.2521,26700.0
2012-04-30 15:35:00,72.95,72.97,72.95,72.96,15700.0,54.2521,54.2669,54.2521,54.2595,15700.0
2012-04-30 15:40:00,72.97,73.02,72.96,73.0,43800.0,54.2669,54.3041,54.2595,54.2892,43800.0
2012-04-30 15:45:00,73.0,73.0,72.84,72.85,40500.0,54.2892,54.2892,54.1703,54.1777,40500.0
2012-04-30 15:50:00,72.85,72.91,72.84,72.9,41200.0,54.1777,54.2223,54.1703,54.2149,41200.0
2012-04-30 15:55:00,72.92,72.92,72.82,72.89,89500.0,54.2297,54.2297,54.1554,54.2074,89500.0
2012-05-01 09:30:00,72.94,73.45,72.87,73.37,48500.0,54.2446,54.6239,54.1926,54.5644,48500.0
2012-05-01 09:35:00,73.35,73.57,73.35,73.55,26500.0,54.5495,54.7131,54.5495,54.6983,26500.0
2012-05-01 09:40:00,73.55,73.6,73.49,73.59,23500.0,54.6983,54.7355,54.6536,54.728,23500.0
2012-05-01 09:45:00,73.59,73.6,73.32,73.37,42500.0,54.728,54.7355,54.5272,54.5644,42500.0
2012-05-01 09:50:00,73.34,73.42,73.25,73.37,38200.0,54.5421,54.6016,54.4752,54.5644,38200.0
2012-05-01 09:55:00,73.38,73.44,73.3,73.37,60600.0,54.5718,54.6165,54.5123,54.5644,60600.0
2012-05-01 10:00:00,73.39,73.98,73.38,73.96,53900.0,54.5793,55.0181,54.5718,55.0032,53900.0
2012-05-01 10:05:00,73.97,74.31,73.97,74.3,61800.0,55.0106,55.2635,55.0106,55.256,61800.0
2012-05-01 10:10:00,74.32,74.32,74.26,74.26,28500.0,55.2709,55.2709,55.2263,55.2263,28500.0
2012-05-01 10:15:00,74.25,74.44,74.25,74.42,46300.0,55.2189,55.3602,55.2189,55.3453,46300.0
2012-05-01 10:20:00,74.42,74.54,74.4,74.48,32000.0,55.3453,55.4345,55.3304,55.3899,32000.0
2012-05-01 10:25:00,74.47,74.58,74.41,74.56,51300.0,55.3825,55.4643,55.3378,55.4494,51300.0
2012-05-01 10:30:00,74.55,74.58,74.49,74.5,22400.0,55.442,55.4643,55.3973,55.4048,22400.0
2012-05-01 10:35:00,74.51,74.52,74.41,74.47,68000.0,55.4122,55.4196,55.3378,55.3825,68000.0
2012-05-01 10:40:00,74.47,74.52,74.44,74.45,37200.0,55.3825,55.4196,55.3602,55.3676,37200.0
2012-05-01 10:45:00,74.45,74.53,74.41,74.43,30500.0,55.3676,55.4271,55.3378,55.3527,30500.0
2012-05-01 10:50:00,74.42,74.44,74.4,74.41,15100.0,55.3453,55.3602,55.3304,55.3378,15100.0
2012-05-01 10:55:00,74.41,74.49,74.38,74.43,69000.0,55.3378,55.3973,55.3155,55.3527,69000.0
2012-05-01 11:00:00,74.42,74.49,74.39,74.43,150600.0,55.3453,55.3973,55.323,55.3527,150600.0
2012-05-01 11:05:00,74.41,74.49,74.41,74.46,47300.0,55.3378,55.3973,55.3378,55.375,47300.0
2012-05-01 11:10:00,74.47,74.56,74.4,74.56,29000.0,55.3825,55.4494,55.3304,55.4494,29000.0
2012-05-01 11:15:00,74.59,74.59,74.5,74.52,15500.0,55.4717,55.4717,55.4048,55.4196,15500.0
2012-05-01 11:20:00,74.51,74.71,74.51,74.7,64900.0,55.4122,55.5609,55.4122,55.5535,64900.0
2012-05-01 11:25:00,74.7,74.77,74.7,74.73,33000.0,55.5535,55.6056,55.5535,55.5758,33000.0
2012-05-01 11:30:00,74.74,74.81,74.71,74.81,32300.0,55.5833,55.6353,55.5609,55.6353,32300.0
2012-05-01 11:35:00,74.81,74.86,74.8,74.85,32300.0,55.6353,55.6725,55.6279,55.6651,32300.0
2012-05-01 11:40:00,74.84,74.84,74.72,74.72,35400.0,55.6576,55.6576,55.5684,55.5684,35400.0
2012-05-01 11:45:00,74.71,74.85,74.69,74.78,27600.0,55.5609,55.6651,55.5461,55.613,27600.0
2012-05-01 11:50:00,74.78,74.89,74.78,74.89,20700.0,55.613,55.6948,55.613,55.6948,20700.0
2012-05-01 11:55:00,74.87,74.89,74.75,74.75,34800.0,55.6799,55.6948,55.5907,55.5907,34800.0
2012-05-01 12:00:00,74.77,74.78,74.69,74.74,24800.0,55.6056,55.613,55.5461,55.5833,24800.0
2012-05-01 12:05:00,74.75,74.78,74.7,74.7,14100.0,55.5907,55.613,55.5535,55.5535,14100.0
2012-05-01 12:10:00,74.72,74.72,74.63,74.64,17700.0,55.5684,55.5684,55.5015,55.5089,17700.0
2012-05-01 12:15:00,74.64,74.73,74.63,74.71,21700.0,55.5089,55.5758,55.5015,55.5609,21700.0
2012-05-01 12:20:00,74.71,74.75,74.7,74.75,13900.0,55.5609,55.5907,55.5535,55.5907,13900.0
2012-05-01 12:25:00,74.75,74.8,74.74,74.79,10600.0,55.5907,55.6279,55.5833,55.6204,10600.0
2012-05-01 12:30:00,74.8,74.8,74.76,74.79,7300.0,55.6279,55.6279,55.5981,55.6204,7300.0
2012-05-01 12:35:00,74.79,74.79,74.75,74.76,14400.0,55.6204,55.6204,55.5907,55.5981,14400.0
2012-05-01 12:40:00,74.76,74.77,74.67,74.67,9900.0,55.5981,55.6056,55.5312,55.5312,9900.0
2012-05-01 12:45:00,74.66,74.72,74.66,74.7,22700.0,55.5238,55.5684,55.5238,55.5535,22700.0
2012-05-01 12:50:00,74.69,74.71,74.65,74.65,11500.0,55.5461,55.5609,55.5163,55.5163,11500.0
2012-05-01 12:55:00,74.66,74.76,74.66,74.74,11400.0,55.5238,55.5981,55.5238,55.5833,11400.0
2012-05-01 13:00:00,74.74,74.75,74.66,74.66,11000.0,55.5833,55.5907,55.5238,55.5238,11000.0
2012-05-01 13:05:00,74.66,74.72,74.65,74.71,9900.0,55.5238,55.5684,55.5163,55.5609,9900.0
2012-05-01 13:10:00,74.71,74.75,74.7,74.72,10000.0,55.5609,55.5907,55.5535,55.5684,10000.0
2012-05-01 13:15:00,74.73,74.73,74.66,74.72,8900.0,55.5758,55.5758,55.5238,55.5684,8900.0
2012-05-01 13:20:00,74.71,74.71,74.63,74.67,19100.0,55.5609,55.5609,55.5015,55.5312,19100.0
2012-05-01 13:25:00,74.66,74.69,74.63,74.66,13500.0,55.5238,55.5461,55.5015,55.5238,13500.0
2012-05-01 13:30:00,74.65,74.71,74.62,74.71,12200.0,55.5163,55.5609,55.494,55.5609,12200.0
2012-05-01 13:35:00,74.7,74.74,74.7,74.72,10100.0,55.5535,55.5833,55.5535,55.5684,10100.0
2012-05-01 13:40:00,74.72,74.73,74.63,74.67,8700.0,55.5684,55.5758,55.5015,55.5312,8700.0
2012-05-01 13:45:00,74.64,74.66,74.62,74.66,15700.0,55.5089,55.5238,55.494,55.5238,15700.0
2012-05-01 13:50:00,74.65,74.67,74.62,74.65,8200.0,55.5163,55.5312,55.494,55.5163,8200.0
2012-05-01 13:55:00,74.66,74.69,74.59,74.63,17600.0,55.5238,55.5461,55.4717,55.5015,17600.0
2012-05-01 14:00:00,74.62,74.69,74.62,74.69,10500.0,55.494,55.5461,55.494,55.5461,10500.0
2012-05-01 14:05:00,74.67,74.73,74.67,74.71,13100.0,55.5312,55.5758,55.5312,55.5609,13100.0
2012-05-01 14:10:00,74.7,74.75,74.64,74.68,21400.0,55.5535,55.5907,55.5089,55.5386,21400.0
2012-05-01 14:15:00,74.67,74.73,74.65,74.67,12700.0,55.5312,55.5758,55.5163,55.5312,12700.0
2012-05-01 14:20:00,74.66,74.76,74.64,74.73,18200.0,55.5238,55.5981,55.5089,55.5758,18200.0
2012-05-01 14:25:00,74.73,74.73,74.59,74.73,38500.0,55.5758,55.5758,55.4717,55.5758,38500.0
2012-05-01 14:30:00,74.71,74.72,74.66,74.72,19800.0,55.5609,55.5684,55.5238,55.5684,19800.0
2012-05-01 14:35:00,74.71,74.75,74.68,74.7,23500.0,55.5609,55.5907,55.5386,55.5535,23500.0
2012-05-01 14:40:00,74.7,74.72,74.67,74.69,21400.0,55.5535,55.5684,55.5312,55.5461,21400.0
2012-05-01 14:45:00,74.67,74.71,74.65,74.66,16600.0,55.5312,55.5609,55.5163,55.5238,16600.0
2012-05-01 14:50:00,74.66,74.74,74.66,74.72,34100.0,55.5238,55.5833,55.5238,55.5684,34100.0
2012-05-01 14:55:00,74.72,74.77,74.63,74.72,56300.0,55.5684,55.6056,55.5015,55.5684,56300.0
2012-05-01 15:00:00,74.72,74.77,74.69,74.69,32200.0,55.5684,55.6056,55.5461,55.5461,32200.0
2012-05-01 15:05:00,74.69,74.7,74.65,74.69,26800.0,55.5461,55.5535,55.5163,55.5461,26800.0
2012-05-01 15:10:00,74.69,74.7,74.65,74.66,30400.0,55.5461,55.5535,55.5163,55.5238,30400.0
2012-05-01 15:15:00,74.65,74.7,74.61,74.65,27600.0,55.5163,55.5535,55.4866,55.5163,27600.0
2012-05-01 15:20:00,74.66,74.67,74.59,74.63,31000.0,55.5238,55.5312,55.4717,55.5015,31000.0
2012-05-01 15:25:00,74.62,74.73,74.61,74.72,66600.0,55.494,55.5758,55.4866,55.5684,66600.0
2012-05-01 15:30:00,74.73,74.75,74.57,74.58,53700.0,55.5758,55.5907,55.4568,55.4643,53700.0
2012-05-01 15:35:00,74.59,74.62,74.53,74.59,36000.0,55.4717,55.494,55.4271,55.4717,36000.0
2012-05-01 15:40:00,74.59,74.63,74.56,74.57,33500.0,55.4717,55.5015,55.4494,55.4568,33500.0
2012-05-01 15:45:00,74.57,74.6,74.48,74.57,45600.0,55.4568,55.4791,55.3899,55.4568,45600.0
2012-05-01 15:50:00,74.56,74.56,74.43,74.44,41100.0,55.4494,55.4494,55.3527,55.3602,41100.0
2012-05-01 15:55:00,74.44,74.45,74.34,74.43,91700.0,55.3602,55.3676,55.2858,55.3527,91700.0
2012-05-02 09:30:00,73.53,73.55,73.0,73.04,103100.0,55.032,55.047,54.6354,54.6653,103100.0
2012-05-02 09:35:00,73.03,73.3,73.01,73.27,67900.0,54.6578,54.8599,54.6428,54.8374,67900.0
2012-05-02 09:40:00,73.26,73.49,73.24,73.49,26000.0,54.83,55.0021,54.815,55.0021,26000.0
2012-05-02 09:45:00,73.46,73.67,73.41,73.57,62100.0,54.9796,55.1368,54.9422,55.062,62100.0
2012-05-02 09:50:00,73.55,73.98,73.55,73.79,51000.0,55.047,55.3688,55.047,55.2266,51000.0
2012-05-02 09:55:00,73.77,73.86,73.54,73.59,26600.0,55.2117,55.279,55.0395,55.0769,26600.0
2012-05-02 10:00:00,73.61,73.69,73.43,73.44,13600.0,55.0919,55.1518,54.9572,54.9647,13600.0
2012-05-02 10:05:00,73.39,73.62,73.37,73.61,27000.0,54.9272,55.0994,54.9123,55.0919,27000.0
2012-05-02 10:10:00,73.59,73.64,73.5,73.5,23200.0,55.0769,55.1144,55.0096,55.0096,23200.0
2012-05-02 10:15:00,73.51,73.54,73.4,73.41,45500.0,55.0171,55.0395,54.9347,54.9422,45500.0
2012-05-02 10:20:00,73.41,73.76,73.41,73.66,82000.0,54.9422,55.2042,54.9422,55.1293,82000.0
2012-05-02 10:25:00,73.65,73.65,73.35,73.35,21300.0,55.1218,55.1218,54.8973,54.8973,21300.0
2012-05-02 10:30:00,73.33,73.51,73.27,73.49,12400.0,54.8823,55.0171,54.8374,55.0021,12400.0
2012-05-02 10:35:00,73.51,73.53,73.45,73.48,9800.0,55.0171,55.032,54.9722,54.9946,9800.0
2012-05-02 10:40:00,73.46,73.51,73.44,73.49,9600.0,54.9796,55.0171,54.9647,55.0021,9600.0
2012-05-02 10:45:00,73.51,73.57,73.49,73.49,17800.0,55.0171,55.062,55.0021,55.0021,17800.0
2012-05-02 10:50:00,73.49,73.65,73.49,73.64,16300.0,55.0021,55.1218,55.0021,55.1144,16300.0
2012-05-02 10:55:00,73.66,73.79,73.66,73.79,28300.0,55.1293,55.2266,55.1293,55.2266,28300.0
2012-05-02 11:00:00,73.79,73.83,73.72,73.76,22100.0,55.2266,55.2566,55.1742,55.2042,22100.0
2012-05-02 11:05:00,73.75,73.81,73.7,73.81,20700.0,55.1967,55.2416,55.1593,55.2416,20700.0
2012-05-02 11:10:00,73.82,73.82,73.75,73.8,18900.0,55.2491,55.2491,55.1967,55.2341,18900.0
2012-05-02 11:15:00,73.79,73.8,73.59,73.61,14300.0,55.2266,55.2341,55.0769,55.0919,14300.0
2012-05-02 11:20:00,73.61,73.62,73.53,73.55,13300.0,55.0919,55.0994,55.032,55.047,13300.0
2012-05-02 11:25:00,73.56,73.62,73.55,73.58,18500.0,55.0545,55.0994,55.047,55.0694,18500.0
2012-05-02 11:30:00,73.58,73.58,73.5,73.53,38100.0,55.0694,55.0694,55.0096,55.032,38100.0
2012-05-02 11:35:00,73.53,73.61,73.5,73.59,18200.0,55.032,55.0919,55.0096,55.0769,18200.0
2012-05-02 11:40:00,73.58,73.59,73.52,73.55,10400.0,55.0694,55.0769,55.0245,55.047,10400.0
2012-05-02 11:45:00,73.53,73.56,73.5,73.52,13800.0,55.032,55.0545,55.0096,55.0245,13800.0
2012-05-02 11:50:00,73.52,73.54,73.48,73.52,22500.0,55.0245,55.0395,54.9946,55.0245,22500.0
2012-05-02 11:55:00,73.52,73.54,73.5,73.51,15100.0,55.0245,55.0395,55.0096,55.0171,15100.0
2012-05-02 12:00:00,73.5,73.53,73.47,73.51,9100.0,55.0096,55.032,54.9871,55.0171,9100.0
2012-05-02 12:05:00,73.52,73.57,73.49,73.53,27200.0,55.0245,55.062,55.0021,55.032,27200.0
2012-05-02 12:10:00,73.56,73.58,73.51,73.51,13400.0,55.0545,55.0694,55.0171,55.0171,13400.0
2012-05-02 12:15:00,73.53,73.66,73.53,73.65,27900.0,55.032,55.1293,55.032,55.1218,27900.0
2012-05-02 12:20:00,73.65,73.72,73.64,73.71,14200.0,55.1218,55.1742,55.1144,55.1667,14200.0
2012-05-02 12:25:00,73.7,73.72,73.64,73.64,14900.0,55.1593,55.1742,55.1144,55.1144,14900.0
2012-05-02 12:30:00,73.65,73.67,73.6,73.67,11800.0,55.1218,55.1368,55.0844,55.1368,11800.0
2012-05-02 12:35:00,73.67,73.74,73.57,73.57,20700.0,55.1368,55.1892,55.062,55.062,20700.0
2012-05-02 12:40:00,73.56,73.61,73.55,73.58,12200.0,55.0545,55.0919,55.047,55.0694,12200.0
2012-05-02 12:45:00,73.59,73.59,73.46,73.5,13200.0,55.0769,55.0769,54.9796,55.0096,13200.0
2012-05-02 12:50:00,73.5,73.52,73.46,73.5,11700.0,55.0096,55.0245,54.9796,55.0096,11700.0
2012-05-02 12:55:00,73.5,73.53,73.47,73.49,10700.0,55.0096,55.032,54.9871,55.0021,10700.0
2012-05-02 13:00:00,73.5,73.53,73.47,73.48,12900.0,55.0096,55.032,54.9871,54.9946,12900.0
2012-05-02 13:05:00,73.47,73.6,73.47,73.55,33900.0,54.9871,55.0844,54.9871,55.047,33900.0
2012-05-02 13:10:00,73.56,73.56,73.49,73.55,10200.0,55.0545,55.0545,55.0021,55.047,10200.0
2012-05-02 13:15:00,73.54,73.58,73.41,73.42,9400.0,55.0395,55.0694,54.9422,54.9497,9400.0
2012-05-02 13:20:00,73.46,73.52,73.46,73.51,16400.0,54.9796,55.0245,54.9796,55.0171,16400.0
2012-05-02 13:25:00,73.52,73.55,73.47,73.49,56200.0,55.0245,55.047,54.9871,55.0021,56200.0
2012-05-02 13:30:00,73.5,73.61,73.49,73.59,22000.0,55.0096,55.0919,55.0021,55.0769,22000.0
2012-05-02 13:35:00,73.6,73.63,73.59,73.63,7600.0,55.0844,55.1069,55.0769,55.1069,7600.0
2012-05-02 13:40:00,73.63,73.7,73.62,73.7,7900.0,55.1069,55.1593,55.0994,55.1593,7900.0
2012-05-02 13:45:00,73.71,73.73,73.68,73.7,10300.0,55.1667,55.1817,55.1443,55.1593,10300.0
2012-05-02 13:50:00,73.7,73.75,73.66,73.75,9500.0,55.1593,55.1967,55.1293,55.1967,9500.0
2012-05-02 13:55:00,73.73,73.75,73.72,73.74,6500.0,55.1817,55.1967,55.1742,55.1892,6500.0
2012-05-02 14:00:00,73.74,73.8,73.74,73.79,10000.0,55.1892,55.2341,55.1892,55.2266,10000.0
2012-05-02 14:05:00,73.8,73.87,73.8,73.85,13300.0,55.2341,55.2865,55.2341,55.2715,13300.0
2012-05-02 14:10:00,73.84,73.89,73.82,73.87,11900.0,55.264,55.3015,55.2491,55.2865,11900.0
2012-05-02 14:15:00,73.87,73.87,73.8,73.86,34500.0,55.2865,55.2865,55.2341,55.279,34500.0
2012-05-02 14:20:00,73.86,73.87,73.81,73.86,9200.0,55.279,55.2865,55.2416,55.279,9200.0
2012-05-02 14:25:00,73.85,73.96,73.85,73.96,15600.0,55.2715,55.3539,55.2715,55.3539,15600.0
2012-05-02 14:30:00,73.96,74.0,73.86,73.95,24200.0,55.3539,55.3838,55.279,55.3464,24200.0
2012-05-02 14:35:00,73.94,73.95,73.86,73.9,12500.0,55.3389,55.3464,55.279,55.3089,12500.0
2012-05-02 14:40:00,73.9,73.91,73.82,73.84,12500.0,55.3089,55.3164,55.2491,55.264,12500.0
2012-05-02 14:45:00,73.85,73.87,73.84,73.84,13100.0,55.2715,55.2865,55.264,55.264,13100.0
2012-05-02 14:50:00,73.84,73.93,73.84,73.9,13400.0,55.264,55.3314,55.264,55.3089,13400.0
2012-05-02 14:55:00,73.9,73.94,73.88,73.88,14000.0,55.3089,55.3389,55.294,55.294,14000.0
2012-05-02 15:00:00,73.9,73.93,73.82,73.83,20500.0,55.3089,55.3314,55.2491,55.2566,20500.0
2012-05-02 15:05:00,73.83,73.84,73.75,73.75,20700.0,55.2566,55.264,55.1967,55.1967,20700.0
2012-05-02 15:10:00,73.74,73.74,73.65,73.69,26300.0,55.1892,55.1892,55.1218,55.1518,26300.0
2012-05-02 15:15:00,73.68,73.81,73.68,73.7,41500.0,55.1443,55.2416,55.1443,55.1593,41500.0
2012-05-02 15:20:00,73.69,73.76,73.66,73.71,34500.0,55.1518,55.2042,55.1293,55.1667,34500.0
2012-05-02 15:25:00,73.72,73.74,73.63,73.7,46200.0,55.1742,55.1892,55.1069,55.1593,46200.0
2012-05-02 15:30:00,73.7,73.7,73.63,73.65,34300.0,55.1593,55.1593,55.1069,55.1218,34300.0
2012-05-02 15:35:00,73.66,73.73,73.65,73.73,34700.0,55.1293,55.1817,55.1218,55.1817,34700.0
2012-05-02 15:40:00,73.73,73.83,73.71,73.83,45200.0,55.1817,55.2566,55.1667,55.2566,45200.0
2012-05-02 15:45:00,73.82,73.84,73.73,73.77,45000.0,55.2491,55.264,55.1817,55.2117,45000.0
2012-05-02 15:50:00,73.77,73.78,73.7,73.73,39200.0,55.2117,55.2191,55.1593,55.1817,39200.0
2012-05-02 15:55:00,73.74,73.75,73.7,73.72,108900.0,55.1892,55.1967,55.1593,55.1742,108900.0
2012-05-03 09:30:00,73.9,74.0,73.67,73.8,53200.0,55.3089,55.3838,55.1368,55.2341,53200.0
2012-05-03 09:35:00,73.88,73.96,73.74,73.96,35900.0,55.294,55.3539,55.1892,55.3539,35900.0
2012-05-03 09:40:00,73.96,74.0,73.87,74.0,27500.0,55.3539,55.3838,55.2865,55.3838,27500.0
2012-05-03 09:45:00,74.0,74.17,73.99,74.16,19900.0,55.3838,55.511,55.3763,55.5035,19900.0
2012-05-03 09:50:00,74.17,74.31,74.16,74.26,17700.0,55.511,55.6158,55.5035,55.5784,17700.0
2012-05-03 09:55:00,74.26,74.27,74.05,74.1,30900.0,55.5784,55.5859,55.4212,55.4586,30900.0
2012-05-03 10:00:00,74.12,74.12,73.75,73.79,28800.0,55.4736,55.4736,55.1967,55.2266,28800.0
2012-05-03 10:05:00,73.78,73.83,73.7,73.82,28900.0,55.2191,55.2566,55.1593,55.2491,28900.0
2012-05-03 10:10:00,73.81,73.87,73.78,73.8,20200.0,55.2416,55.2865,55.2191,55.2341,20200.0
2012-05-03 10:15:00,73.79,73.81,73.69,73.7,13300.0,55.2266,55.2416,55.1518,55.1593,13300.0
2012-05-03 10:20:00,73.68,73.69,73.5,73.58,13300.0,55.1443,55.1518,55.0096,55.0694,13300.0
2012-05-03 10:25:00,73.57,73.66,73.57,73.66,11300.0,55.062,55.1293,55.062,55.1293,11300.0
2012-05-03 10:30:00,73.65,73.68,73.59,73.67,11400.0,55.1218,55.1443,55.0769,55.1368,11400.0
2012-05-03 10:35:00,73.67,73.76,73.67,73.68,33200.0,55.1368,55.2042,55.1368,55.1443,33200.0
2012-05-03 10:40:00,73.68,73.75,73.62,73.75,36700.0,55.1443,55.1967,55.0994,55.1967,36700.0
2012-05-03 10:45:00,73.73,73.75,73.69,73.75,21700.0,55.1817,55.1967,55.1518,55.1967,21700.0
2012-05-03 10:50:00,73.75,73.77,73.73,73.76,13400.0,55.1967,55.2117,55.1817,55.2042,13400.0
2012-05-03 10:55:00,73.77,74.0,73.76,74.0,24500.0,55.2117,55.3838,55.2042,55.3838,24500.0
2012-05-03 11:00:00,74.01,74.01,73.8,73.85,17400.0,55.3913,55.3913,55.2341,55.2715,17400.0
2012-05-03 11:05:00,73.85,73.9,73.85,73.9,16100.0,55.2715,55.3089,55.2715,55.3089,16100.0
2012-05-03 11:10:00,73.89,73.89,73.85,73.88,20200.0,55.3015,55.3015,55.2715,55.294,20200.0
2012-05-03 11:15:00,73.88,73.94,73.83,73.86,16600.0,55.294,55.3389,55.2566,55.279,16600.0
2012-05-03 11:20:00,73.84,73.94,73.84,73.94,12300.0,55.264,55.3389,55.264,55.3389,12300.0
2012-05-03 11:25:00,73.93,73.97,73.9,73.91,18000.0,55.3314,55.3613,55.3089,55.3164,18000.0
2012-05-03 11:30:00,73.93,73.94,73.81,73.83,17000.0,55.3314,55.3389,55.2416,55.2566,17000.0
2012-05-03 11:35:00,73.84,73.87,73.79,73.85,21000.0,55.264,55.2865,55.2266,55.2715,21000.0
2012-05-03 11:40:00,73.84,73.84,73.78,73.78,7200.0,55.264,55.264,55.2191,55.2191,7200.0
2012-05-03 11:45:00,73.78,73.81,73.61,73.63,21400.0,55.2191,55.2416,55.0919,55.1069,21400.0
2012-05-03 11:50:00,73.62,73.64,73.58,73.64,9800.0,55.0994,55.1144,55.0694,55.1144,9800.0
2012-05-03 11:55:00,73.64,73.65,73.55,73.6,10900.0,55.1144,55.1218,55.047,55.0844,10900.0
2012-05-03 12:00:00,73.6,73.65,73.49,73.53,10200.0,55.0844,55.1218,55.0021,55.032,10200.0
2012-05-03 12:05:00,73.52,73.57,73.5,73.57,11000.0,55.0245,55.062,55.0096,55.062,11000.0
2012-05-03 12:10:00,73.57,73.58,73.45,73.45,9900.0,55.062,55.0694,54.9722,54.9722,9900.0
2012-05-03 12:15:00,73.46,73.53,73.46,73.51,8200.0,54.9796,55.032,54.9796,55.0171,8200.0
2012-05-03 12:20:00,73.52,73.52,73.48,73.49,14600.0,55.0245,55.0245,54.9946,55.0021,14600.0
2012-05-03 12:25:00,73.48,73.51,73.42,73.5,12400.0,54.9946,55.0171,54.9497,55.0096,12400.0
2012-05-03 12:30:00,73.52,73.52,73.43,73.44,12100.0,55.0245,55.0245,54.9572,54.9647,12100.0
2012-05-03 12:35:00,73.44,73.47,73.42,73.45,23700.0,54.9647,54.9871,54.9497,54.9722,23700.0
2012-05-03 12:40:00,73.44,73.44,73.36,73.38,10600.0,54.9647,54.9647,54.9048,54.9198,10600.0
2012-05-03 12:45:00,73.39,73.42,73.36,73.37,14400.0,54.9272,54.9497,54.9048,54.9123,14400.0
2012-05-03 12:50:00,73.37,73.4,73.3,73.31,26300.0,54.9123,54.9347,54.8599,54.8674,26300.0
2012-05-03 12:55:00,73.33,73.34,73.26,73.27,10600.0,54.8823,54.8898,54.83,54.8374,10600.0
2012-05-03 13:00:00,73.28,73.38,73.28,73.37,17000.0,54.8449,54.9198,54.8449,54.9123,17000.0
2012-05-03 13:05:00,73.36,73.37,73.31,73.36,12700.0,54.9048,54.9123,54.8674,54.9048,12700.0
2012-05-03 13:10:00,73.36,73.36,73.22,73.26,21800.0,54.9048,54.9048,54.8,54.83,21800.0
2012-05-03 13:15:00,73.27,73.31,73.27,73.29,6900.0,54.8374,54.8674,54.8374,54.8524,6900.0
2012-05-03 13:20:00,73.3,73.38,73.29,73.3,17400.0,54.8599,54.9198,54.8524,54.8599,17400.0
2012-05-03 13:25:00,73.31,73.41,73.31,73.4,9900.0,54.8674,54.9422,54.8674,54.9347,9900.0
2012-05-03 13:30:00,73.41,73.42,73.25,73.25,10200.0,54.9422,54.9497,54.8225,54.8225,10200.0
2012-05-03 13:35:00,73.25,73.26,73.21,73.24,9800.0,54.8225,54.83,54.7925,54.815,9800.0
2012-05-03 13:40:00,73.24,73.24,72.97,72.98,20600.0,54.815,54.815,54.6129,54.6204,20600.0
2012-05-03 13:45:00,72.98,73.06,72.97,73.04,21600.0,54.6204,54.6803,54.6129,54.6653,21600.0
2012-05-03 13:50:00,73.05,73.1,73.0,73.1,16300.0,54.6728,54.7102,54.6354,54.7102,16300.0
2012-05-03 13:55:00,73.1,73.15,73.08,73.08,12000.0,54.7102,54.7476,54.6952,54.6952,12000.0
2012-05-03 14:00:00,73.05,73.15,73.03,73.09,14200.0,54.6728,54.7476,54.6578,54.7027,14200.0
2012-05-03 14:05:00,73.09,73.09,73.01,73.05,18900.0,54.7027,54.7027,54.6428,54.6728,18900.0
2012-05-03 14:10:00,73.04,73.06,72.97,73.06,28600.0,54.6653,54.6803,54.6129,54.6803,28600.0
2012-05-03 14:15:00,73.06,73.14,73.02,73.11,13700.0,54.6803,54.7401,54.6503,54.7177,13700.0
2012-05-03 14:20:00,73.11,73.11,73.0,73.07,14600.0,54.7177,54.7177,54.6354,54.6878,14600.0
2012-05-03 14:25:00,73.08,73.08,72.95,72.95,13200.0,54.6952,54.6952,54.5979,54.5979,13200.0
2012-05-03 14:30:00,72.95,73.03,72.94,73.03,11800.0,54.5979,54.6578,54.5905,54.6578,11800.0
2012-05-03 14:35:00,73.02,73.03,72.99,72.99,15000.0,54.6503,54.6578,54.6279,54.6279,15000.0
2012-05-03 14:40:00,72.99,72.99,72.9,72.92,27100.0,54.6279,54.6279,54.5605,54.5755,27100.0
2012-05-03 14:45:00,72.93,72.95,72.82,72.85,23400.0,54.583,54.5979,54.5006,54.5231,23400.0
2012-05-03 14:50:00,72.85,72.9,72.85,72.88,16400.0,54.5231,54.5605,54.5231,54.5455,16400.0
2012-05-03 14:55:00,72.87,72.94,72.85,72.91,17800.0,54.5381,54.5905,54.5231,54.568,17800.0
2012-05-03 15:00:00,72.92,72.96,72.89,72.96,19300.0,54.5755,54.6054,54.553,54.6054,19300.0
2012-05-03 15:05:00,72.96,73.0,72.93,72.97,40500.0,54.6054,54.6354,54.583,54.6129,40500.0
2012-05-03 15:10:00,72.96,72.96,72.92,72.96,17400.0,54.6054,54.6054,54.5755,54.6054,17400.0
2012-05-03 15:15:00,72.96,73.05,72.95,73.04,20000.0,54.6054,54.6728,54.5979,54.6653,20000.0
2012-05-03 15:20:00,73.04,73.13,73.04,73.1,30700.0,54.6653,54.7327,54.6653,54.7102,30700.0
2012-05-03 15:25:00,73.1,73.13,73.06,73.06,24500.0,54.7102,54.7327,54.6803,54.6803,24500.0
2012-05-03 15:30:00,73.07,73.15,73.06,73.13,22700.0,54.6878,54.7476,54.6803,54.7327,22700.0
2012-05-03 15:35:00,73.13,73.17,73.0,73.0,39400.0,54.7327,54.7626,54.6354,54.6354,39400.0
2012-05-03 15:40:00,73.0,73.09,73.0,73.06,41100.0,54.6354,54.7027,54.6354,54.6803,41100.0
2012-05-03 15:45:00,73.04,73.09,73.0,73.05,53300.0,54.6653,54.7027,54.6354,54.6728,53300.0
2012-05-03 15:50:00,73.05,73.05,72.95,72.98,47700.0,54.6728,54.6728,54.5979,54.6204,47700.0
2012-05-03 15:55:00,72.98,73.05,72.97,72.98,84500.0,54.6204,54.6728,54.6129,54.6204,84500.0
2012-05-04 09:30:00,72.6,72.61,72.14,72.16,52600.0,54.336,54.3435,53.9917,54.0067,52600.0
2012-05-04 09:35:00,72.15,72.21,72.0,72.17,48600.0,53.9992,54.0441,53.8869,54.0142,48600.0
2012-05-04 09:40:00,72.14,72.16,71.88,72.06,41600.0,53.9917,54.0067,53.7971,53.9318,41600.0
2012-05-04 09:45:00,72.05,72.09,72.01,72.05,18500.0,53.9244,53.9543,53.8944,53.9244,18500.0
2012-05-04 09:50:00,72.05,72.11,71.96,72.08,33800.0,53.9244,53.9693,53.857,53.9468,33800.0
2012-05-04 09:55:00,72.06,72.06,71.85,71.88,71000.0,53.9318,53.9318,53.7747,53.7971,71000.0
2012-05-04 10:00:00,71.88,71.94,71.8,71.91,31900.0,53.7971,53.842,53.7372,53.8196,31900.0
2012-05-04 10:05:00,71.91,72.14,71.91,72.09,22700.0,53.8196,53.9917,53.8196,53.9543,22700.0
2012-05-04 10:10:00,72.09,72.12,71.92,71.98,35200.0,53.9543,53.9767,53.8271,53.872,35200.0
2012-05-04 10:15:00,71.98,72.01,71.83,71.83,38000.0,53.872,53.8944,53.7597,53.7597,38000.0
2012-05-04 10:20:00,71.84,71.9,71.78,71.9,34700.0,53.7672,53.8121,53.7223,53.8121,34700.0
2012-05-04 10:25:00,71.9,72.04,71.86,71.93,30000.0,53.8121,53.9169,53.7822,53.8345,30000.0
2012-05-04 10:30:00,71.94,72.02,71.87,71.88,33500.0,53.842,53.9019,53.7896,53.7971,33500.0
2012-05-04 10:35:00,71.87,71.88,71.75,71.79,26700.0,53.7896,53.7971,53.6998,53.7298,26700.0
2012-05-04 10:40:00,71.79,71.92,71.76,71.91,24200.0,53.7298,53.8271,53.7073,53.8196,24200.0
2012-05-04 10:45:00,71.9,71.92,71.83,71.86,23100.0,53.8121,53.8271,53.7597,53.7822,23100.0
2012-05-04 10:50:00,71.86,72.03,71.82,72.03,13600.0,53.7822,53.9094,53.7522,53.9094,13600.0
2012-05-04 10:55:00,72.03,72.17,72.02,72.15,23700.0,53.9094,54.0142,53.9019,53.9992,23700.0
2012-05-04 11:00:00,72.16,72.17,72.06,72.14,31900.0,54.0067,54.0142,53.9318,53.9917,31900.0
2012-05-04 11:05:00,72.12,72.14,72.01,72.01,30000.0,53.9767,53.9917,53.8944,53.8944,30000.0
2012-05-04 11:10:00,72.03,72.1,72.01,72.03,20200.0,53.9094,53.9618,53.8944,53.9094,20200.0
2012-05-04 11:15:00,72.03,72.03,71.92,71.94,39800.0,53.9094,53.9094,53.8271,53.842,39800.0
2012-05-04 11:20:00,71.95,71.97,71.88,71.88,20900.0,53.8495,53.8645,53.7971,53.7971,20900.0
2012-05-04 11:25:00,71.89,71.97,71.89,71.91,18300.0,53.8046,53.8645,53.8046,53.8196,18300.0
2012-05-04 11:30:00,71.91,71.92,71.82,71.85,17700.0,53.8196,53.8271,53.7522,53.7747,17700.0
2012-05-04 11:35:00,71.85,71.85,71.74,71.74,32100.0,53.7747,53.7747,53.6923,53.6923,32100.0
2012-05-04 11:40:00,71.74,71.77,71.65,71.66,20000.0,53.6923,53.7148,53.625,53.6325,20000.0
2012-05-04 11:45:00,71.66,71.67,71.6,71.67,18500.0,53.6325,53.6399,53.5876,53.6399,18500.0
2012-05-04 11:50:00,71.67,71.68,71.57,71.67,27500.0,53.6399,53.6474,53.5651,53.6399,27500.0
2012-05-04 11:55:00,71.67,71.67,71.6,71.61,15500.0,53.6399,53.6399,53.5876,53.595,15500.0
2012-05-04 12:00:00,71.61,71.67,71.6,71.63,19500.0,53.595,53.6399,53.5876,53.61,19500.0
2012-05-04 12:05:00,71.65,71.76,71.64,71.75,14600.0,53.625,53.7073,53.6175,53.6998,14600.0
2012-05-04 12:10:00,71.76,71.76,71.69,71.7,26200.0,53.7073,53.7073,53.6549,53.6624,26200.0
2012-05-04 12:15:00,71.71,71.74,71.62,71.67,33900.0,53.6699,53.6923,53.6025,53.6399,33900.0
2012-05-04 12:20:00,71.66,71.68,71.55,71.56,23800.0,53.6325,53.6474,53.5501,53.5576,23800.0
2012-05-04 12:25:00,71.58,71.66,71.5,71.55,39900.0,53.5726,53.6325,53.5127,53.5501,39900.0
2012-05-04 12:30:00,71.55,71.66,71.55,71.63,26400.0,53.5501,53.6325,53.5501,53.61,26400.0
2012-05-04 12:35:00,71.63,71.67,71.45,71.48,51900.0,53.61,53.6399,53.4753,53.4977,51900.0
2012-05-04 12:40:00,71.48,71.54,71.46,71.54,31400.0,53.4977,53.5427,53.4828,53.5427,31400.0
2012-05-04 12:45:00,71.52,71.59,71.5,71.55,19100.0,53.5277,53.5801,53.5127,53.5501,19100.0
2012-05-04 12:50:00,71.56,71.64,71.54,71.55,28800.0,53.5576,53.6175,53.5427,53.5501,28800.0
2012-05-04 12:55:00,71.56,71.61,71.53,71.59,42100.0,53.5576,53.595,53.5352,53.5801,42100.0
2012-05-04 13:00:00,71.61,71.69,71.6,71.69,43500.0,53.595,53.6549,53.5876,53.6549,43500.0
2012-05-04 13:05:00,71.7,71.7,71.66,71.67,13700.0,53.6624,53.6624,53.6325,53.6399,13700.0
2012-05-04 13:10:00,71.67,71.72,71.58,71.58,28800.0,53.6399,53.6774,53.5726,53.5726,28800.0
2012-05-04 13:15:00,71.57,71.67,71.57,71.62,19200.0,53.5651,53.6399,53.5651,53.6025,19200.0
2012-05-04 13:20:00,71.63,71.67,71.57,71.57,14400.0,53.61,53.6399,53.5651,53.5651,14400.0
2012-05-04 13:25:00,71.58,71.68,71.58,71.66,18600.0,53.5726,53.6474,53.5726,53.6325,18600.0
2012-05-04 13:30:00,71.66,71.71,71.6,71.69,30700.0,53.6325,53.6699,53.5876,53.6549,30700.0
2012-05-04 13:35:00,71.68,71.71,71.66,71.69,7800.0,53.6474,53.6699,53.6325,53.6549,7800.0
2012-05-04 13:40:00,71.69,71.74,71.67,71.69,21900.0,53.6549,53.6923,53.6399,53.6549,21900.0
2012-05-04 13:45:00,71.72,71.73,71.66,71.7,9000.0,53.6774,53.6849,53.6325,53.6624,9000.0
2012-05-04 13:50:00,71.7,71.74,71.7,71.71,10000.0,53.6624,53.6923,53.6624,53.6699,10000.0
2012-05-04 13:55:00,71.71,71.72,71.69,71.69,13400.0,53.6699,53.6774,53.6549,53.6549,13400.0
2012-05-04 14:00:00,71.7,71.7,71.67,71.7,21800.0,53.6624,53.6624,53.6399,53.6624,21800.0
2012-05-04 14:05:00,71.69,71.71,71.64,71.71,12800.0,53.6549,53.6699,53.6175,53.6699,12800.0
2012-05-04 14:10:00,71.7,71.72,71.66,71.7,15700.0,53.6624,53.6774,53.6325,53.6624,15700.0
2012-05-04 14:15:00,71.7,71.71,71.66,71.69,13200.0,53.6624,53.6699,53.6325,53.6549,13200.0
2012-05-04 14:20:00,71.69,71.71,71.67,71.68,30500.0,53.6549,53.6699,53.6399,53.6474,30500.0
2012-05-04 14:25:00,71.68,71.73,71.67,71.69,13400.0,53.6474,53.6849,53.6399,53.6549,13400.0
2012-05-04 14:30:00,71.69,71.71,71.66,71.69,19400.0,53.6549,53.6699,53.6325,53.6549,19400.0
2012-05-04 14:35:00,71.7,71.7,71.51,71.54,23400.0,53.6624,53.6624,53.5202,53.5427,23400.0
2012-05-04 14:40:00,71.53,71.56,71.49,71.5,30500.0,53.5352,53.5576,53.5052,53.5127,30500.0
2012-05-04 14:45:00,71.5,71.61,71.49,71.57,22900.0,53.5127,53.595,53.5052,53.5651,22900.0
2012-05-04 14:50:00,71.57,71.59,71.51,71.51,15400.0,53.5651,53.5801,53.5202,53.5202,15400.0
2012-05-04 14:55:00,71.52,71.71,71.52,71.63,14000.0,53.5277,53.6699,53.5277,53.61,14000.0
2012-05-04 15:00:00,71.65,71.7,71.62,71.7,17200.0,53.625,53.6624,53.6025,53.6624,17200.0
2012-05-04 15:05:00,71.7,71.71,71.68,71.69,27300.0,53.6624,53.6699,53.6474,53.6549,27300.0
2012-05-04 15:10:00,71.69,71.71,71.65,71.67,30400.0,53.6549,53.6699,53.625,53.6399,30400.0
2012-05-04 15:15:00,71.69,71.73,71.65,71.7,28500.0,53.6549,53.6849,53.625,53.6624,28500.0
2012-05-04 15:20:00,71.7,71.76,71.7,71.74,36800.0,53.6624,53.7073,53.6624,53.6923,36800.0
2012-05-04 15:25:00,71.74,71.74,71.68,71.7,39800.0,53.6923,53.6923,53.6474,53.6624,39800.0
2012-05-04 15:30:00,71.7,71.71,71.63,71.7,51400.0,53.6624,53.6699,53.61,53.6624,51400.0
2012-05-04 15:35:00,71.69,71.72,71.67,71.68,46300.0,53.6549,53.6774,53.6399,53.6474,46300.0
2012-05-04 15:40:00,71.68,71.72,71.66,71.7,58200.0,53.6474,53.6774,53.6325,53.6624,58200.0
2012-05-04 15:45:00,71.7,71.75,71.67,71.75,120800.0,53.6624,53.6998,53.6399,53.6998,120800.0
2012-05-04 15:50:00,71.74,71.81,71.67,71.67,98200.0,53.6923,53.7447,53.6399,53.6399,98200.0
2012-05-04 15:55:00,71.67,71.79,71.62,71.63,240500.0,53.6399,53.7298,53.6025,53.61,240500.0
2012-05-07 09:30:00,71.36,71.6,71.36,71.57,59400.0,53.4079,53.5876,53.4079,53.5651,59400.0
2012-05-07 09:35:00,71.58,71.8,71.53,71.76,61700.0,53.5726,53.7372,53.5352,53.7073,61700.0
2012-05-07 09:40:00,71.75,71.99,71.71,71.87,37900.0,53.6998,53.8794,53.6699,53.7896,37900.0
2012-05-07 09:45:00,71.87,71.91,71.73,71.73,39100.0,53.7896,53.8196,53.6849,53.6849,39100.0
2012-05-07 09:50:00,71.76,71.82,71.69,71.82,24700.0,53.7073,53.7522,53.6549,53.7522,24700.0
2012-05-07 09:55:00,71.8,71.82,71.69,71.75,32100.0,53.7372,53.7522,53.6549,53.6998,32100.0
2012-05-07 10:00:00,71.77,72.0,71.73,71.9,33400.0,53.7148,53.8869,53.6849,53.8121,33400.0
2012-05-07 10:05:00,71.89,71.9,71.79,71.87,10200.0,53.8046,53.8121,53.7298,53.7896,10200.0
2012-05-07 10:10:00,71.84,71.91,71.74,71.78,14500.0,53.7672,53.8196,53.6923,53.7223,14500.0
2012-05-07 10:15:00,71.78,71.95,71.75,71.95,15600.0,53.7223,53.8495,53.6998,53.8495,15600.0
2012-05-07 10:20:00,71.95,71.96,71.83,71.94,15000.0,53.8495,53.857,53.7597,53.842,15000.0
2012-05-07 10:25:00,71.94,71.94,71.63,71.63,21500.0,53.842,53.842,53.61,53.61,21500.0
2012-05-07 10:30:00,71.63,71.72,71.59,71.66,20200.0,53.61,53.6774,53.5801,53.6325,20200.0
2012-05-07 10:35:00,71.67,71.68,71.6,71.68,8200.0,53.6399,53.6474,53.5876,53.6474,8200.0
2012-05-07 10:40:00,71.68,71.71,71.67,71.71,15900.0,53.6474,53.6699,53.6399,53.6699,15900.0
2012-05-07 10:45:00,71.71,71.77,71.69,71.73,15900.0,53.6699,53.7148,53.6549,53.6849,15900.0
2012-05-07 10:50:00,71.73,71.74,71.65,71.73,11200.0,53.6849,53.6923,53.625,53.6849,11200.0
2012-05-07 10:55:00,71.72,71.72,71.66,71.69,9900.0,53.6774,53.6774,53.6325,53.6549,9900.0
2012-05-07 11:00:00,71.69,71.92,71.69,71.87,14900.0,53.6549,53.8271,53.6549,53.7896,14900.0
2012-05-07 11:05:00,71.87,71.96,71.87,71.96,11200.0,53.7896,53.857,53.7896,53.857,11200.0
2012-05-07 11:10:00,71.95,72.1,71.92,72.05,17600.0,53.8495,53.9618,53.8271,53.9244,17600.0
2012-05-07 11:15:00,72.06,72.15,72.03,72.15,10300.0,53.9318,53.9992,53.9094,53.9992,10300.0
2012-05-07 11:20:00,72.14,72.16,72.1,72.16,19700.0,53.9917,54.0067,53.9618,54.0067,19700.0
2012-05-07 11:25:00,72.15,72.18,72.13,72.16,17500.0,53.9992,54.0216,53.9842,54.0067,17500.0
2012-05-07 11:30:00,72.18,72.2,72.12,72.2,11400.0,54.0216,54.0366,53.9767,54.0366,11400.0
2012-05-07 11:35:00,72.2,72.22,72.16,72.2,12000.0,54.0366,54.0516,54.0067,54.0366,12000.0
2012-05-07 11:40:00,72.21,72.23,72.18,72.23,13400.0,54.0441,54.0591,54.0216,54.0591,13400.0
2012-05-07 11:45:00,72.21,72.25,72.21,72.25,9300.0,54.0441,54.074,54.0441,54.074,9300.0
2012-05-07 11:50:00,72.25,72.29,72.25,72.25,15600.0,54.074,54.104,54.074,54.074,15600.0
2012-05-07 11:55:00,72.25,72.28,72.22,72.28,12600.0,54.074,54.0965,54.0516,54.0965,12600.0
2012-05-07 12:00:00,72.27,72.3,72.2,72.3,22000.0,54.089,54.1115,54.0366,54.1115,22000.0
2012-05-07 12:05:00,72.28,72.34,72.27,72.34,13600.0,54.0965,54.1414,54.089,54.1414,13600.0
2012-05-07 12:10:00,72.33,72.35,72.27,72.35,14000.0,54.1339,54.1489,54.089,54.1489,14000.0
2012-05-07 12:15:00,72.35,72.35,72.28,72.31,12800.0,54.1489,54.1489,54.0965,54.1189,12800.0
2012-05-07 12:20:00,72.3,72.38,72.29,72.35,18200.0,54.1115,54.1713,54.104,54.1489,18200.0
2012-05-07 12:25:00,72.35,72.37,72.33,72.36,6000.0,54.1489,54.1638,54.1339,54.1564,6000.0
2012-05-07 12:30:00,72.37,72.44,72.35,72.41,13100.0,54.1638,54.2162,54.1489,54.1938,13100.0
2012-05-07 12:35:00,72.43,72.45,72.38,72.44,11900.0,54.2088,54.2237,54.1713,54.2162,11900.0
2012-05-07 12:40:00,72.44,72.47,72.42,72.45,13400.0,54.2162,54.2387,54.2013,54.2237,13400.0
2012-05-07 12:45:00,72.45,72.49,72.41,72.43,6400.0,54.2237,54.2537,54.1938,54.2088,6400.0
2012-05-07 12:50:00,72.43,72.43,72.35,72.35,7700.0,54.2088,54.2088,54.1489,54.1489,7700.0
2012-05-07 12:55:00,72.32,72.41,72.32,72.41,7700.0,54.1264,54.1938,54.1264,54.1938,7700.0
2012-05-07 13:00:00,72.42,72.43,72.39,72.41,6100.0,54.2013,54.2088,54.1788,54.1938,6100.0
2012-05-07 13:05:00,72.4,72.4,72.31,72.31,14200.0,54.1863,54.1863,54.1189,54.1189,14200.0
2012-05-07 13:10:00,72.31,72.4,72.27,72.38,34400.0,54.1189,54.1863,54.089,54.1713,34400.0
2012-05-07 13:15:00,72.4,72.41,72.26,72.26,51500.0,54.1863,54.1938,54.0815,54.0815,51500.0
2012-05-07 13:20:00,72.29,72.31,72.21,72.24,45000.0,54.104,54.1189,54.0441,54.0666,45000.0
2012-05-07 13:25:00,72.24,72.25,72.16,72.16,9400.0,54.0666,54.074,54.0067,54.0067,9400.0
2012-05-07 13:30:00,72.17,72.26,72.17,72.24,6600.0,54.0142,54.0815,54.0142,54.0666,6600.0
2012-05-07 13:35:00,72.25,72.36,72.25,72.33,8900.0,54.074,54.1564,54.074,54.1339,8900.0
2012-05-07 13:40:00,72.33,72.34,72.23,72.25,11500.0,54.1339,54.1414,54.0591,54.074,11500.0
2012-05-07 13:45:00,72.24,72.27,72.18,72.2,19600.0,54.0666,54.089,54.0216,54.0366,19600.0
2012-05-07 13:50:00,72.2,72.23,72.15,72.23,20200.0,54.0366,54.0591,53.9992,54.0591,20200.0
2012-05-07 13:55:00,72.23,72.27,72.16,72.17,21700.0,54.0591,54.089,54.0067,54.0142,21700.0
2012-05-07 14:00:00,72.18,72.27,72.16,72.21,24200.0,54.0216,54.089,54.0067,54.0441,24200.0
2012-05-07 14:05:00,72.21,72.29,72.2,72.21,9200.0,54.0441,54.104,54.0366,54.0441,9200.0
2012-05-07 14:10:00,72.22,72.29,72.2,72.26,14400.0,54.0516,54.104,54.0366,54.0815,14400.0
2012-05-07 14:15:00,72.27,72.31,72.18,72.22,19100.0,54.089,54.1189,54.0216,54.0516,19100.0
2012-05-07 14:20:00,72.23,72.25,72.21,72.23,12100.0,54.0591,54.074,54.0441,54.0591,12100.0
2012-05-07 14:25:00,72.23,72.26,72.19,72.24,36500.0,54.0591,54.0815,54.0291,54.0666,36500.0
2012-05-07 14:30:00,72.24,72.24,72.16,72.19,17400.0,54.0666,54.0666,54.0067,54.0291,17400.0
2012-05-07 14:35:00,72.19,72.21,72.16,72.2,8000.0,54.0291,54.0441,54.0067,54.0366,8000.0
2012-05-07 14:40:00,72.2,72.25,72.18,72.25,11800.0,54.0366,54.074,54.0216,54.074,11800.0
2012-05-07 14:45:00,72.25,72.27,72.2,72.21,7500.0,54.074,54.089,54.0366,54.0441,7500.0
2012-05-07 14:50:00,72.22,72.29,72.22,72.26,12400.0,54.0516,54.104,54.0516,54.0815,12400.0
2012-05-07 14:55:00,72.25,72.27,72.19,72.24,15000.0,54.074,54.089,54.0291,54.0666,15000.0
2012-05-07 15:00:00,72.25,72.29,72.21,72.24,15100.0,54.074,54.104,54.0441,54.0666,15100.0
2012-05-07 15:05:00,72.25,72.31,72.18,72.19,14400.0,54.074,54.1189,54.0216,54.0291,14400.0
2012-05-07 15:10:00,72.2,72.25,72.18,72.19,26200.0,54.0366,54.074,54.0216,54.0291,26200.0
2012-05-07 15:15:00,72.21,72.25,72.16,72.18,21300.0,54.0441,54.074,54.0067,54.0216,21300.0
2012-05-07 15:20:00,72.17,72.25,72.16,72.16,21100.0,54.0142,54.074,54.0067,54.0067,21100.0
2012-05-07 15:25:00,72.17,72.2,72.06,72.14,33100.0,54.0142,54.0366,53.9318,53.9917,33100.0
2012-05-07 15:30:00,72.13,72.2,72.09,72.19,21000.0,53.9842,54.0366,53.9543,54.0291,21000.0
2012-05-07 15:35:00,72.19,72.25,72.13,72.15,24900.0,54.0291,54.074,53.9842,53.9992,24900.0
2012-05-07 15:40:00,72.14,72.16,71.99,72.03,53700.0,53.9917,54.0067,53.8794,53.9094,53700.0
2012-05-07 15:45:00,72.04,72.17,72.01,72.15,86300.0,53.9169,54.0142,53.8944,53.9992,86300.0
2012-05-07 15:50:00,72.14,72.14,71.92,71.94,46300.0,53.9917,53.9917,53.8271,53.842,46300.0
2012-05-07 15:55:00,71.93,72.02,71.92,71.99,51300.0,53.8345,53.9019,53.8271,53.8794,51300.0
2012-05-08 09:30:00,71.5,71.63,71.09,71.09,101700.0,53.5127,53.61,53.2059,53.2059,101700.0
2012-05-08 09:35:00,71.03,71.29,70.97,71.13,44900.0,53.161,53.3555,53.116,53.2358,44900.0
2012-05-08 09:40:00,71.13,71.35,71.08,71.15,46600.0,53.2358,53.4005,53.1984,53.2508,46600.0
2012-05-08 09:45:00,71.16,71.47,71.09,71.27,31800.0,53.2583,53.4903,53.2059,53.3406,31800.0
2012-05-08 09:50:00,71.26,71.36,70.99,71.06,64800.0,53.3331,53.4079,53.131,53.1834,64800.0
2012-05-08 09:55:00,71.04,71.17,70.9,71.09,77900.0,53.1684,53.2657,53.0637,53.2059,77900.0
2012-05-08 10:00:00,71.1,71.1,70.94,71.01,41100.0,53.2133,53.2133,53.0936,53.146,41100.0
2012-05-08 10:05:00,71.01,71.01,70.89,70.92,47200.0,53.146,53.146,53.0562,53.0786,47200.0
2012-05-08 10:10:00,70.94,70.97,70.83,70.92,44100.0,53.0936,53.116,53.0113,53.0786,44100.0
2012-05-08 10:15:00,70.89,71.1,70.86,71.02,29200.0,53.0562,53.2133,53.0337,53.1535,29200.0
2012-05-08 10:20:00,71.02,71.06,70.95,70.96,27200.0,53.1535,53.1834,53.1011,53.1086,27200.0
2012-05-08 10:25:00,70.97,71.02,70.87,70.92,30300.0,53.116,53.1535,53.0412,53.0786,30300.0
2012-05-08 10:30:00,70.92,70.92,70.61,70.62,45100.0,53.0786,53.0786,52.8466,52.8541,45100.0
2012-05-08 10:35:00,70.65,70.86,70.65,70.86,26100.0,52.8766,53.0337,52.8766,53.0337,26100.0
2012-05-08 10:40:00,70.86,70.91,70.8,70.84,24100.0,53.0337,53.0711,52.9888,53.0188,24100.0
2012-05-08 10:45:00,70.85,70.85,70.72,70.8,18800.0,53.0262,53.0262,52.9289,52.9888,18800.0
2012-05-08 10:50:00,70.78,70.89,70.77,70.8,28200.0,52.9738,53.0562,52.9664,52.9888,28200.0
2012-05-08 10:55:00,70.81,70.81,70.7,70.75,19500.0,52.9963,52.9963,52.914,52.9514,19500.0
2012-05-08 11:00:00,70.74,70.79,70.7,70.74,27800.0,52.9439,52.9813,52.914,52.9439,27800.0
2012-05-08 11:05:00,70.74,70.74,70.63,70.67,41200.0,52.9439,52.9439,52.8616,52.8915,41200.0
2012-05-08 11:10:00,70.68,70.68,70.52,70.56,51000.0,52.899,52.899,52.7793,52.8092,51000.0
2012-05-08 11:15:00,70.59,70.59,70.5,70.58,30300.0,52.8316,52.8316,52.7643,52.8242,30300.0
2012-05-08 11:20:00,70.58,70.59,70.52,70.57,63700.0,52.8242,52.8316,52.7793,52.8167,63700.0
2012-05-08 11:25:00,70.57,70.58,70.5,70.56,63900.0,52.8167,52.8242,52.7643,52.8092,63900.0
2012-05-08 11:30:00,70.55,70.57,70.5,70.54,30000.0,52.8017,52.8167,52.7643,52.7942,30000.0
2012-05-08 11:35:00,70.53,70.58,70.53,70.55,57300.0,52.7867,52.8242,52.7867,52.8017,57300.0
2012-05-08 11:40:00,70.56,70.56,70.51,70.53,41100.0,52.8092,52.8092,52.7718,52.7867,41100.0
2012-05-08 11:45:00,70.52,70.54,70.37,70.48,106100.0,52.7793,52.7942,52.667,52.7493,106100.0
2012-05-08 11:50:00,70.49,70.54,70.45,70.5,76700.0,52.7568,52.7942,52.7269,52.7643,76700.0
2012-05-08 11:55:00,70.5,70.57,70.45,70.53,36600.0,52.7643,52.8167,52.7269,52.7867,36600.0
2012-05-08 12:00:00,70.52,70.53,70.46,70.48,21200.0,52.7793,52.7867,52.7343,52.7493,21200.0
2012-05-08 12:05:00,70.49,70.5,70.39,70.47,23200.0,52.7568,52.7643,52.682,52.7418,23200.0
2012-05-08 12:10:00,70.47,70.49,70.39,70.42,44800.0,52.7418,52.7568,52.682,52.7044,44800.0
2012-05-08 12:15:00,70.41,70.41,70.35,70.4,44500.0,52.6969,52.6969,52.652,52.6894,44500.0
2012-05-08 12:20:00,70.4,70.4,70.21,70.22,39800.0,52.6894,52.6894,52.5472,52.5547,39800.0
2012-05-08 12:25:00,70.23,70.24,70.13,70.16,47500.0,52.5622,52.5697,52.4874,52.5098,47500.0
2012-05-08 12:30:00,70.17,70.24,70.12,70.2,31900.0,52.5173,52.5697,52.4799,52.5398,31900.0
2012-05-08 12:35:00,70.21,70.27,70.13,70.27,42400.0,52.5472,52.5921,52.4874,52.5921,42400.0
2012-05-08 12:40:00,70.27,70.35,70.17,70.27,28600.0,52.5921,52.652,52.5173,52.5921,28600.0
2012-05-08 12:45:00,70.26,70.35,70.2,70.23,33900.0,52.5847,52.652,52.5398,52.5622,33900.0
2012-05-08 12:50:00,70.22,70.3,70.21,70.24,21700.0,52.5547,52.6146,52.5472,52.5697,21700.0
2012-05-08 12:55:00,70.25,70.26,70.14,70.18,36000.0,52.5772,52.5847,52.4949,52.5248,36000.0
2012-05-08 13:00:00,70.18,70.2,70.11,70.11,47700.0,52.5248,52.5398,52.4724,52.4724,47700.0
2012-05-08 13:05:00,70.12,70.21,70.08,70.2,34800.0,52.4799,52.5472,52.4499,52.5398,34800.0
2012-05-08 13:10:00,70.2,70.2,70.09,70.1,23600.0,52.5398,52.5398,52.4574,52.4649,23600.0
2012-05-08 13:15:00,70.11,70.21,70.11,70.15,34800.0,52.4724,52.5472,52.4724,52.5023,34800.0
2012-05-08 13:20:00,70.15,70.2,70.08,70.1,55400.0,52.5023,52.5398,52.4499,52.4649,55400.0
2012-05-08 13:25:00,70.11,70.12,70.04,70.08,90400.0,52.4724,52.4799,52.42,52.4499,90400.0
2012-05-08 13:30:00,70.1,70.21,70.09,70.18,48400.0,52.4649,52.5472,52.4574,52.5248,48400.0
2012-05-08 13:35:00,70.19,70.24,70.12,70.14,57100.0,52.5323,52.5697,52.4799,52.4949,57100.0
2012-05-08 13:40:00,70.14,70.17,70.07,70.12,37900.0,52.4949,52.5173,52.4425,52.4799,37900.0
2012-05-08 13:45:00,70.12,70.16,70.06,70.09,44400.0,52.4799,52.5098,52.435,52.4574,44400.0
2012-05-08 13:50:00,70.1,70.14,70.06,70.06,31500.0,52.4649,52.4949,52.435,52.435,31500.0
2012-05-08 13:55:00,70.07,70.07,70.0,70.06,61300.0,52.4425,52.4425,52.3901,52.435,61300.0
2012-05-08 14:00:00,70.07,70.11,70.0,70.01,67700.0,52.4425,52.4724,52.3901,52.3976,67700.0
2012-05-08 14:05:00,70.01,70.07,70.01,70.02,39100.0,52.3976,52.4425,52.3976,52.405,39100.0
2012-05-08 14:10:00,70.03,70.07,69.97,70.01,52000.0,52.4125,52.4425,52.3676,52.3976,52000.0
2012-05-08 14:15:00,70.0,70.05,69.96,69.99,26900.0,52.3901,52.4275,52.3601,52.3826,26900.0
2012-05-08 14:20:00,69.99,70.05,69.98,69.99,30400.0,52.3826,52.4275,52.3751,52.3826,30400.0
2012-05-08 14:25:00,69.99,70.04,69.97,70.01,112700.0,52.3826,52.42,52.3676,52.3976,112700.0
2012-05-08 14:30:00,70.01,70.08,69.99,70.03,123700.0,52.3976,52.4499,52.3826,52.4125,123700.0
2012-05-08 14:35:00,70.03,70.21,70.0,70.15,69200.0,52.4125,52.5472,52.3901,52.5023,69200.0
2012-05-08 14:40:00,70.17,70.23,70.12,70.12,50400.0,52.5173,52.5622,52.4799,52.4799,50400.0
2012-05-08 14:45:00,70.12,70.13,70.04,70.08,45800.0,52.4799,52.4874,52.42,52.4499,45800.0
2012-05-08 14:50:00,70.08,70.21,70.08,70.21,49700.0,52.4499,52.5472,52.4499,52.5472,49700.0
2012-05-08 14:55:00,70.21,70.3,70.2,70.25,37700.0,52.5472,52.6146,52.5398,52.5772,37700.0
2012-05-08 15:00:00,70.26,70.28,70.21,70.27,127700.0,52.5847,52.5996,52.5472,52.5921,127700.0
2012-05-08 15:05:00,70.26,70.28,70.21,70.25,81600.0,52.5847,52.5996,52.5472,52.5772,81600.0
2012-05-08 15:10:00,70.26,70.27,70.21,70.24,66600.0,52.5847,52.5921,52.5472,52.5697,66600.0
2012-05-08 15:15:00,70.25,70.27,70.17,70.27,152900.0,52.5772,52.5921,52.5173,52.5921,152900.0
2012-05-08 15:20:00,70.26,70.32,70.2,70.24,123300.0,52.5847,52.6296,52.5398,52.5697,123300.0
2012-05-08 15:25:00,70.25,70.33,70.18,70.31,88600.0,52.5772,52.6371,52.5248,52.6221,88600.0
2012-05-08 15:30:00,70.31,70.32,70.25,70.27,75100.0,52.6221,52.6296,52.5772,52.5921,75100.0
2012-05-08 15:35:00,70.26,70.33,70.25,70.3,120500.0,52.5847,52.6371,52.5772,52.6146,120500.0
2012-05-08 15:40:00,70.3,70.33,70.25,70.32,129800.0,52.6146,52.6371,52.5772,52.6296,129800.0
2012-05-08 15:45:00,70.32,70.33,70.26,70.27,154200.0,52.6296,52.6371,52.5847,52.5921,154200.0
2012-05-08 15:50:00,70.27,70.28,70.24,70.26,210700.0,52.5921,52.5996,52.5697,52.5847,210700.0
2012-05-08 15:55:00,70.27,70.35,70.23,70.23,226600.0,52.5921,52.652,52.5622,52.5622,226600.0
2012-05-09 09:30:00,69.57,69.69,69.33,69.58,156900.0,52.0682,52.1581,51.8886,52.0757,156900.0
2012-05-09 09:35:00,69.54,69.61,69.29,69.39,111100.0,52.0458,52.0982,51.8587,51.9335,111100.0
2012-05-09 09:40:00,69.4,69.58,69.38,69.51,139300.0,51.941,52.0757,51.926,52.0233,139300.0
2012-05-09 09:45:00,69.52,69.62,69.49,69.51,65100.0,52.0308,52.1057,52.0084,52.0233,65100.0
2012-05-09 09:50:00,69.51,69.63,69.41,69.48,59000.0,52.0233,52.1132,51.9485,52.0009,59000.0
2012-05-09 09:55:00,69.49,69.68,69.42,69.68,34600.0,52.0084,52.1506,51.956,52.1506,34600.0
2012-05-09 10:00:00,69.68,69.94,69.63,69.9,39400.0,52.1506,52.3452,52.1132,52.3152,39400.0
2012-05-09 10:05:00,69.87,69.87,69.63,69.68,46400.0,52.2928,52.2928,52.1132,52.1506,46400.0
2012-05-09 10:10:00,69.69,69.73,69.6,69.63,58600.0,52.1581,52.188,52.0907,52.1132,58600.0
2012-05-09 10:15:00,69.66,69.66,69.38,69.47,50400.0,52.1356,52.1356,51.926,51.9934,50400.0
2012-05-09 10:20:00,69.47,69.49,69.36,69.44,41900.0,51.9934,52.0084,51.9111,51.971,41900.0
2012-05-09 10:25:00,69.44,69.46,69.04,69.05,62600.0,51.971,51.9859,51.6716,51.6791,62600.0
2012-05-09 10:30:00,69.05,69.33,69.02,69.32,48200.0,51.6791,51.8886,51.6566,51.8811,48200.0
2012-05-09 10:35:00,69.34,69.57,69.28,69.54,42500.0,51.8961,52.0682,51.8512,52.0458,42500.0
2012-05-09 10:40:00,69.54,69.57,69.41,69.48,49000.0,52.0458,52.0682,51.9485,52.0009,49000.0
2012-05-09 10:45:00,69.49,69.55,69.45,69.53,36000.0,52.0084,52.0533,51.9784,52.0383,36000.0
2012-05-09 10:50:00,69.54,69.56,69.41,69.51,35600.0,52.0458,52.0608,51.9485,52.0233,35600.0
2012-05-09 10:55:00,69.5,69.63,69.49,69.61,21700.0,52.0159,52.1132,52.0084,52.0982,21700.0
2012-05-09 11:00:00,69.6,69.66,69.56,69.58,30300.0,52.0907,52.1356,52.0608,52.0757,30300.0
2012-05-09 11:05:00,69.58,69.6,69.51,69.55,33200.0,52.0757,52.0907,52.0233,52.0533,33200.0
2012-05-09 11:10:00,69.56,69.93,69.56,69.84,51100.0,52.0608,52.3377,52.0608,52.2703,51100.0
2012-05-09 11:15:00,69.85,69.86,69.78,69.85,33000.0,52.2778,52.2853,52.2254,52.2778,33000.0
2012-05-09 11:20:00,69.85,69.99,69.84,69.98,46900.0,52.2778,52.3826,52.2703,52.3751,46900.0
2012-05-09 11:25:00,69.98,69.99,69.94,69.94,27200.0,52.3751,52.3826,52.3452,52.3452,27200.0
2012-05-09 11:30:00,69.96,70.04,69.94,69.95,79300.0,52.3601,52.42,52.3452,52.3527,79300.0
2012-05-09 11:35:00,69.95,70.03,69.94,70.02,26800.0,52.3527,52.4125,52.3452,52.405,26800.0
2012-05-09 11:40:00,70.03,70.05,69.98,70.01,21400.0,52.4125,52.4275,52.3751,52.3976,21400.0
2012-05-09 11:45:00,70.01,70.02,69.95,69.99,29900.0,52.3976,52.405,52.3527,52.3826,29900.0
2012-05-09 11:50:00,69.99,70.0,69.87,69.87,21000.0,52.3826,52.3901,52.2928,52.2928,21000.0
2012-05-09 11:55:00,69.87,69.94,69.79,69.85,26800.0,52.2928,52.3452,52.2329,52.2778,26800.0
2012-05-09 12:00:00,69.86,69.88,69.68,69.75,31100.0,52.2853,52.3003,52.1506,52.203,31100.0
2012-05-09 12:05:00,69.75,69.76,69.53,69.53,59100.0,52.203,52.2104,52.0383,52.0383,59100.0
2012-05-09 12:10:00,69.53,69.59,69.44,69.46,59600.0,52.0383,52.0832,51.971,51.9859,59600.0
2012-05-09 12:15:00,69.47,69.48,69.44,69.46,41900.0,51.9934,52.0009,51.971,51.9859,41900.0
2012-05-09 12:20:00,69.46,69.49,69.34,69.37,55700.0,51.9859,52.0084,51.8961,51.9186,55700.0
2012-05-09 12:25:00,69.35,69.36,69.24,69.29,46500.0,51.9036,51.9111,51.8213,51.8587,46500.0
2012-05-09 12:30:00,69.28,69.28,69.11,69.19,31300.0,51.8512,51.8512,51.724,51.7838,31300.0
2012-05-09 12:35:00,69.2,69.21,69.08,69.14,23100.0,51.7913,51.7988,51.7015,51.7464,23100.0
2012-05-09 12:40:00,69.15,69.2,69.09,69.11,27400.0,51.7539,51.7913,51.709,51.724,27400.0
2012-05-09 12:45:00,69.11,69.3,69.1,69.29,18500.0,51.724,51.8662,51.7165,51.8587,18500.0
2012-05-09 12:50:00,69.29,69.32,69.26,69.31,14400.0,51.8587,51.8811,51.8362,51.8737,14400.0
2012-05-09 12:55:00,69.31,69.4,69.3,69.4,16100.0,51.8737,51.941,51.8662,51.941,16100.0
2012-05-09 13:00:00,69.4,69.54,69.4,69.53,49000.0,51.941,52.0458,51.941,52.0383,49000.0
2012-05-09 13:05:00,69.51,69.59,69.48,69.49,35400.0,52.0233,52.0832,52.0009,52.0084,35400.0
2012-05-09 13:10:00,69.49,69.49,69.42,69.43,30300.0,52.0084,52.0084,51.956,51.9635,30300.0
2012-05-09 13:15:00,69.42,69.43,69.33,69.33,49300.0,51.956,51.9635,51.8886,51.8886,49300.0
2012-05-09 13:20:00,69.33,69.53,69.33,69.39,99000.0,51.8886,52.0383,51.8886,51.9335,99000.0
2012-05-09 13:25:00,69.37,69.39,69.27,69.29,46400.0,51.9186,51.9335,51.8437,51.8587,46400.0
2012-05-09 13:30:00,69.29,69.43,69.23,69.37,55500.0,51.8587,51.9635,51.8138,51.9186,55500.0
2012-05-09 13:35:00,69.37,69.37,69.2,69.2,60900.0,51.9186,51.9186,51.7913,51.7913,60900.0
2012-05-09 13:40:00,69.2,69.4,69.2,69.35,43600.0,51.7913,51.941,51.7913,51.9036,43600.0
2012-05-09 13:45:00,69.34,69.36,69.3,69.34,27900.0,51.8961,51.9111,51.8662,51.8961,27900.0
2012-05-09 13:50:00,69.36,69.39,69.31,69.36,31800.0,51.9111,51.9335,51.8737,51.9111,31800.0
2012-05-09 13:55:00,69.36,69.41,69.28,69.28,26100.0,51.9111,51.9485,51.8512,51.8512,26100.0
2012-05-09 14:00:00,69.29,69.31,69.21,69.21,39000.0,51.8587,51.8737,51.7988,51.7988,39000.0
2012-05-09 14:05:00,69.22,69.25,69.14,69.15,44400.0,51.8063,51.8287,51.7464,51.7539,44400.0
2012-05-09 14:10:00,69.16,69.18,69.12,69.15,34900.0,51.7614,51.7764,51.7315,51.7539,34900.0
2012-05-09 14:15:00,69.15,69.16,68.96,68.96,64000.0,51.7539,51.7614,51.6117,51.6117,64000.0
2012-05-09 14:20:00,68.98,69.03,68.9,68.98,59400.0,51.6267,51.6641,51.5668,51.6267,59400.0
2012-05-09 14:25:00,68.97,69.03,68.97,69.03,34900.0,51.6192,51.6641,51.6192,51.6641,34900.0
2012-05-09 14:30:00,69.03,69.04,68.96,68.99,39600.0,51.6641,51.6716,51.6117,51.6342,39600.0
2012-05-09 14:35:00,69.0,69.0,68.86,68.89,38300.0,51.6416,51.6416,51.5369,51.5593,38300.0
2012-05-09 14:40:00,68.89,68.98,68.89,68.96,26900.0,51.5593,51.6267,51.5593,51.6117,26900.0
2012-05-09 14:45:00,68.95,69.0,68.91,68.92,61600.0,51.6042,51.6416,51.5743,51.5818,61600.0
2012-05-09 14:50:00,68.93,69.0,68.85,68.85,42100.0,51.5893,51.6416,51.5294,51.5294,42100.0
2012-05-09 14:55:00,68.85,68.86,68.71,68.72,55900.0,51.5294,51.5369,51.4246,51.4321,55900.0
2012-05-09 15:00:00,68.72,68.73,68.56,68.58,187000.0,51.4321,51.4396,51.3123,51.3273,187000.0
2012-05-09 15:05:00,68.58,68.61,68.5,68.51,113600.0,51.3273,51.3498,51.2674,51.2749,113600.0
2012-05-09 15:10:00,68.52,68.57,68.44,68.44,73700.0,51.2824,51.3198,51.2225,51.2225,73700.0
2012-05-09 15:15:00,68.45,68.56,68.38,68.44,159300.0,51.23,51.3123,51.1776,51.2225,159300.0
2012-05-09 15:20:00,68.45,68.61,68.44,68.55,100300.0,51.23,51.3498,51.2225,51.3048,100300.0
2012-05-09 15:25:00,68.55,68.63,68.45,68.48,89100.0,51.3048,51.3647,51.23,51.2525,89100.0
2012-05-09 15:30:00,68.48,68.58,68.44,68.56,200800.0,51.2525,51.3273,51.2225,51.3123,200800.0
2012-05-09 15:35:00,68.56,68.56,68.44,68.49,132200.0,51.3123,51.3123,51.2225,51.2599,132200.0
2012-05-09 15:40:00,68.49,68.66,68.46,68.56,106900.0,51.2599,51.3872,51.2375,51.3123,106900.0
2012-05-09 15:45:00,68.57,68.65,68.55,68.59,97600.0,51.3198,51.3797,51.3048,51.3348,97600.0
2012-05-09 15:50:00,68.59,68.6,68.47,68.49,158800.0,51.3348,51.3423,51.245,51.2599,158800.0
2012-05-09 15:55:00,68.49,68.56,68.3,68.38,258800.0,51.2599,51.3123,51.1177,51.1776,258800.0
2012-05-10 09:30:00,68.87,69.13,68.86,68.88,90200.0,51.5443,51.7389,51.5369,51.5518,90200.0
2012-05-10 09:35:00,68.89,69.01,68.85,69.0,112000.0,51.5593,51.6491,51.5294,51.6416,112000.0
2012-05-10 09:40:00,68.96,69.0,68.54,68.73,131900.0,51.6117,51.6416,51.2974,51.4396,131900.0
2012-05-10 09:45:00,68.76,68.83,68.65,68.82,67400.0,51.462,51.5144,51.3797,51.5069,67400.0
2012-05-10 09:50:00,68.83,68.91,68.78,68.78,60400.0,51.5144,51.5743,51.477,51.477,60400.0
2012-05-10 09:55:00,68.78,69.07,68.78,68.95,54000.0,51.477,51.694,51.477,51.6042,54000.0
2012-05-10 10:00:00,68.95,69.11,68.86,69.04,47100.0,51.6042,51.724,51.5369,51.6716,47100.0
2012-05-10 10:05:00,69.04,69.22,69.0,69.09,48000.0,51.6716,51.8063,51.6416,51.709,48000.0
2012-05-10 10:10:00,69.11,69.22,68.98,68.98,28200.0,51.724,51.8063,51.6267,51.6267,28200.0
2012-05-10 10:15:00,68.98,69.16,68.96,69.04,42500.0,51.6267,51.7614,51.6117,51.6716,42500.0
2012-05-10 10:20:00,69.05,69.14,68.9,68.93,67000.0,51.6791,51.7464,51.5668,51.5893,67000.0
2012-05-10 10:25:00,68.94,68.95,68.82,68.91,37700.0,51.5967,51.6042,51.5069,51.5743,37700.0
2012-05-10 10:30:00,68.89,68.91,68.8,68.85,31100.0,51.5593,51.5743,51.492,51.5294,31100.0
2012-05-10 10:35:00,68.83,68.89,68.79,68.83,20700.0,51.5144,51.5593,51.4845,51.5144,20700.0
2012-05-10 10:40:00,68.84,68.88,68.78,68.83,28800.0,51.5219,51.5518,51.477,51.5144,28800.0
2012-05-10 10:45:00,68.81,68.85,68.77,68.83,33000.0,51.4994,51.5294,51.4695,51.5144,33000.0
2012-05-10 10:50:00,68.83,68.83,68.7,68.74,25500.0,51.5144,51.5144,51.4171,51.4471,25500.0
2012-05-10 10:55:00,68.73,68.76,68.52,68.56,28400.0,51.4396,51.462,51.2824,51.3123,28400.0
2012-05-10 11:00:00,68.58,68.58,68.41,68.46,36200.0,51.3273,51.3273,51.2001,51.2375,36200.0
2012-05-10 11:05:00,68.46,68.49,68.41,68.41,39300.0,51.2375,51.2599,51.2001,51.2001,39300.0
2012-05-10 11:10:00,68.41,68.5,68.4,68.45,27100.0,51.2001,51.2674,51.1926,51.23,27100.0
2012-05-10 11:15:00,68.45,68.5,68.44,68.5,33700.0,51.23,51.2674,51.2225,51.2674,33700.0
2012-05-10 11:20:00,68.5,68.65,68.49,68.65,50500.0,51.2674,51.3797,51.2599,51.3797,50500.0
2012-05-10 11:25:00,68.65,68.75,68.61,68.67,38100.0,51.3797,51.4545,51.3498,51.3947,38100.0
2012-05-10 11:30:00,68.67,68.68,68.6,68.64,39800.0,51.3947,51.4021,51.3423,51.3722,39800.0
2012-05-10 11:35:00,68.62,68.71,68.57,68.62,50400.0,51.3572,51.4246,51.3198,51.3572,50400.0
2012-05-10 11:40:00,68.62,68.64,68.54,68.56,18600.0,51.3572,51.3722,51.2974,51.3123,18600.0
2012-05-10 11:45:00,68.56,68.58,68.39,68.42,30100.0,51.3123,51.3273,51.1851,51.2076,30100.0
2012-05-10 11:50:00,68.44,68.47,68.41,68.41,13400.0,51.2225,51.245,51.2001,51.2001,13400.0
2012-05-10 11:55:00,68.4,68.49,68.4,68.44,12800.0,51.1926,51.2599,51.1926,51.2225,12800.0
2012-05-10 12:00:00,68.44,68.45,68.4,68.43,25100.0,51.2225,51.23,51.1926,51.215,25100.0
2012-05-10 12:05:00,68.42,68.56,68.39,68.55,49100.0,51.2076,51.3123,51.1851,51.3048,49100.0
2012-05-10 12:10:00,68.55,68.6,68.54,68.57,49700.0,51.3048,51.3423,51.2974,51.3198,49700.0
2012-05-10 12:15:00,68.58,68.71,68.58,68.68,37100.0,51.3273,51.4246,51.3273,51.4021,37100.0
2012-05-10 12:20:00,68.67,68.7,68.64,68.64,27400.0,51.3947,51.4171,51.3722,51.3722,27400.0
2012-05-10 12:25:00,68.65,68.73,68.64,68.68,34200.0,51.3797,51.4396,51.3722,51.4021,34200.0
2012-05-10 12:30:00,68.67,68.82,68.67,68.78,23800.0,51.3947,51.5069,51.3947,51.477,23800.0
2012-05-10 12:35:00,68.8,68.86,68.79,68.82,26100.0,51.492,51.5369,51.4845,51.5069,26100.0
2012-05-10 12:40:00,68.83,68.83,68.72,68.77,19300.0,51.5144,51.5144,51.4321,51.4695,19300.0
2012-05-10 12:45:00,68.79,68.8,68.73,68.77,41800.0,51.4845,51.492,51.4396,51.4695,41800.0
2012-05-10 12:50:00,68.76,68.78,68.72,68.75,41700.0,51.462,51.477,51.4321,51.4545,41700.0
2012-05-10 12:55:00,68.76,68.81,68.69,68.78,25900.0,51.462,51.4994,51.4096,51.477,25900.0
2012-05-10 13:00:00,68.8,68.82,68.67,68.75,38200.0,51.492,51.5069,51.3947,51.4545,38200.0
2012-05-10 13:05:00,68.77,68.78,68.72,68.76,39400.0,51.4695,51.477,51.4321,51.462,39400.0
2012-05-10 13:10:00,68.75,68.78,68.71,68.76,20100.0,51.4545,51.477,51.4246,51.462,20100.0
2012-05-10 13:15:00,68.75,68.84,68.74,68.84,21700.0,51.4545,51.5219,51.4471,51.5219,21700.0
2012-05-10 13:20:00,68.83,68.87,68.8,68.86,19600.0,51.5144,51.5443,51.492,51.5369,19600.0
2012-05-10 13:25:00,68.85,68.87,68.8,68.82,11400.0,51.5294,51.5443,51.492,51.5069,11400.0
2012-05-10 13:30:00,68.83,68.89,68.83,68.87,23700.0,51.5144,51.5593,51.5144,51.5443,23700.0
2012-05-10 13:35:00,68.88,68.88,68.8,68.81,16900.0,51.5518,51.5518,51.492,51.4994,16900.0
2012-05-10 13:40:00,68.81,68.86,68.78,68.8,36700.0,51.4994,51.5369,51.477,51.492,36700.0
2012-05-10 13:45:00,68.8,68.85,68.8,68.84,29900.0,51.492,51.5294,51.492,51.5219,29900.0
2012-05-10 13:50:00,68.83,68.86,68.79,68.79,19700.0,51.5144,51.5369,51.4845,51.4845,19700.0
2012-05-10 13:55:00,68.79,68.86,68.72,68.75,18000.0,51.4845,51.5369,51.4321,51.4545,18000.0
2012-05-10 14:00:00,68.74,68.77,68.7,68.75,14500.0,51.4471,51.4695,51.4171,51.4545,14500.0
2012-05-10 14:05:00,68.74,68.76,68.7,68.71,14300.0,51.4471,51.462,51.4171,51.4246,14300.0
2012-05-10 14:10:00,68.71,68.79,68.66,68.66,22200.0,51.4246,51.4845,51.3872,51.3872,22200.0
2012-05-10 14:15:00,68.66,68.71,68.62,68.68,17900.0,51.3872,51.4246,51.3572,51.4021,17900.0
2012-05-10 14:20:00,68.69,68.69,68.61,68.61,30200.0,51.4096,51.4096,51.3498,51.3498,30200.0
2012-05-10 14:25:00,68.61,68.68,68.58,68.59,33600.0,51.3498,51.4021,51.3273,51.3348,33600.0
2012-05-10 14:30:00,68.59,68.61,68.54,68.6,19100.0,51.3348,51.3498,51.2974,51.3423,19100.0
2012-05-10 14:35:00,68.6,68.61,68.52,68.53,36600.0,51.3423,51.3498,51.2824,51.2899,36600.0
2012-05-10 14:40:00,68.54,68.6,68.53,68.58,22000.0,51.2974,51.3423,51.2899,51.3273,22000.0
2012-05-10 14:45:00,68.58,68.58,68.52,68.52,21000.0,51.3273,51.3273,51.2824,51.2824,21000.0
2012-05-10 14:50:00,68.52,68.52,68.46,68.5,20600.0,51.2824,51.2824,51.2375,51.2674,20600.0
2012-05-10 14:55:00,68.5,68.51,68.46,68.49,20400.0,51.2674,51.2749,51.2375,51.2599,20400.0
2012-05-10 15:00:00,68.48,68.61,68.47,68.57,40900.0,51.2525,51.3498,51.245,51.3198,40900.0
2012-05-10 15:05:00,68.56,68.59,68.5,68.53,35700.0,51.3123,51.3348,51.2674,51.2899,35700.0
2012-05-10 15:10:00,68.54,68.54,68.47,68.51,86200.0,51.2974,51.2974,51.245,51.2749,86200.0
2012-05-10 15:15:00,68.51,68.56,68.48,68.51,53200.0,51.2749,51.3123,51.2525,51.2749,53200.0
2012-05-10 15:20:00,68.5,68.51,68.45,68.47,25400.0,51.2674,51.2749,51.23,51.245,25400.0
2012-05-10 15:25:00,68.47,68.52,68.46,68.51,33500.0,51.245,51.2824,51.2375,51.2749,33500.0
2012-05-10 15:30:00,68.51,68.52,68.39,68.43,55500.0,51.2749,51.2824,51.1851,51.215,55500.0
2012-05-10 15:35:00,68.44,68.45,68.37,68.38,49800.0,51.2225,51.23,51.1701,51.1776,49800.0
2012-05-10 15:40:00,68.39,68.44,68.2,68.25,66100.0,51.1851,51.2225,51.0429,51.0803,66100.0
2012-05-10 15:45:00,68.24,68.25,68.03,68.13,123100.0,51.0728,51.0803,50.9157,50.9905,123100.0
2012-05-10 15:50:00,68.14,68.18,68.03,68.07,100100.0,50.998,51.0279,50.9157,50.9456,100100.0
2012-05-10 15:55:00,68.05,68.18,68.05,68.18,186000.0,50.9306,51.0279,50.9306,51.0279,186000.0
2012-05-11 09:30:00,67.84,68.26,67.84,68.08,61800.0,50.7735,51.0878,50.7735,50.9531,61800.0
2012-05-11 09:35:00,68.08,68.36,68.08,68.36,71200.0,50.9531,51.1626,50.9531,51.1626,71200.0
2012-05-11 09:40:00,68.37,68.62,68.36,68.58,62200.0,51.1701,51.3572,51.1626,51.3273,62200.0
2012-05-11 09:45:00,68.58,68.8,68.58,68.7,40200.0,51.3273,51.492,51.3273,51.4171,40200.0
2012-05-11 09:50:00,68.71,68.9,68.63,68.72,34800.0,51.4246,51.5668,51.3647,51.4321,34800.0
2012-05-11 09:55:00,68.72,68.89,68.56,68.59,29100.0,51.4321,51.5593,51.3123,51.3348,29100.0
2012-05-11 10:00:00,68.57,69.07,68.57,68.93,62400.0,51.3198,51.694,51.3198,51.5893,62400.0
2012-05-11 10:05:00,68.93,68.93,68.74,68.74,30500.0,51.5893,51.5893,51.4471,51.4471,30500.0
2012-05-11 10:10:00,68.75,68.85,68.73,68.78,25800.0,51.4545,51.5294,51.4396,51.477,25800.0
2012-05-11 10:15:00,68.76,68.92,68.76,68.87,55700.0,51.462,51.5818,51.462,51.5443,55700.0
2012-05-11 10:20:00,68.86,68.98,68.84,68.95,22200.0,51.5369,51.6267,51.5219,51.6042,22200.0
2012-05-11 10:25:00,68.92,68.94,68.77,68.81,23500.0,51.5818,51.5967,51.4695,51.4994,23500.0
2012-05-11 10:30:00,68.82,68.91,68.81,68.87,25600.0,51.5069,51.5743,51.4994,51.5443,25600.0
2012-05-11 10:35:00,68.9,69.04,68.89,69.04,16800.0,51.5668,51.6716,51.5593,51.6716,16800.0
2012-05-11 10:40:00,69.04,69.16,69.04,69.08,14900.0,51.6716,51.7614,51.6716,51.7015,14900.0
2012-05-11 10:45:00,69.06,69.06,68.99,69.04,9000.0,51.6865,51.6865,51.6342,51.6716,9000.0
2012-05-11 10:50:00,69.03,69.06,68.98,68.98,21000.0,51.6641,51.6865,51.6267,51.6267,21000.0
2012-05-11 10:55:00,68.98,69.01,68.95,69.01,9900.0,51.6267,51.6491,51.6042,51.6491,9900.0
2012-05-11 11:00:00,69.0,69.03,68.84,68.86,16300.0,51.6416,51.6641,51.5219,51.5369,16300.0
2012-05-11 11:05:00,68.86,68.98,68.84,68.96,12800.0,51.5369,51.6267,51.5219,51.6117,12800.0
2012-05-11 11:10:00,68.97,69.11,68.96,69.1,27000.0,51.6192,51.724,51.6117,51.7165,27000.0
2012-05-11 11:15:00,69.09,69.11,69.04,69.1,22700.0,51.709,51.724,51.6716,51.7165,22700.0
2012-05-11 11:20:00,69.1,69.13,69.07,69.12,16200.0,51.7165,51.7389,51.694,51.7315,16200.0
2012-05-11 11:25:00,69.11,69.13,69.01,69.06,13900.0,51.724,51.7389,51.6491,51.6865,13900.0
2012-05-11 11:30:00,69.06,69.13,69.05,69.07,15500.0,51.6865,51.7389,51.6791,51.694,15500.0
2012-05-11 11:35:00,69.07,69.11,69.03,69.04,6100.0,51.694,51.724,51.6641,51.6716,6100.0
2012-05-11 11:40:00,69.03,69.03,68.89,68.9,14900.0,51.6641,51.6641,51.5593,51.5668,14900.0
2012-05-11 11:45:00,68.91,68.94,68.89,68.94,9200.0,51.5743,51.5967,51.5593,51.5967,9200.0
2012-05-11 11:50:00,68.95,68.95,68.89,68.95,8800.0,51.6042,51.6042,51.5593,51.6042,8800.0
2012-05-11 11:55:00,68.95,68.98,68.89,68.98,9200.0,51.6042,51.6267,51.5593,51.6267,9200.0
2012-05-11 12:00:00,68.97,69.01,68.92,68.92,10800.0,51.6192,51.6491,51.5818,51.5818,10800.0
2012-05-11 12:05:00,68.92,69.05,68.92,69.02,10700.0,51.5818,51.6791,51.5818,51.6566,10700.0
2012-05-11 12:10:00,69.03,69.12,69.03,69.05,35700.0,51.6641,51.7315,51.6641,51.6791,35700.0
2012-05-11 12:15:00,69.04,69.04,68.96,68.96,14600.0,51.6716,51.6716,51.6117,51.6117,14600.0
2012-05-11 12:20:00,68.96,69.05,68.92,69.05,9800.0,51.6117,51.6791,51.5818,51.6791,9800.0
2012-05-11 12:25:00,69.05,69.06,68.96,69.01,7400.0,51.6791,51.6865,51.6117,51.6491,7400.0
2012-05-11 12:30:00,69.0,69.08,68.99,69.06,7800.0,51.6416,51.7015,51.6342,51.6865,7800.0
2012-05-11 12:35:00,69.04,69.12,69.04,69.11,9600.0,51.6716,51.7315,51.6716,51.724,9600.0
2012-05-11 12:40:00,69.1,69.16,69.09,69.13,12500.0,51.7165,51.7614,51.709,51.7389,12500.0
2012-05-11 12:45:00,69.13,69.23,69.13,69.22,7900.0,51.7389,51.8138,51.7389,51.8063,7900.0
2012-05-11 12:50:00,69.22,69.24,69.07,69.11,12400.0,51.8063,51.8213,51.694,51.724,12400.0
2012-05-11 12:55:00,69.1,69.15,69.09,69.14,11800.0,51.7165,51.7539,51.709,51.7464,11800.0
2012-05-11 13:00:00,69.13,69.13,69.04,69.06,9900.0,51.7389,51.7389,51.6716,51.6865,9900.0
2012-05-11 13:05:00,69.05,69.05,68.95,68.95,7900.0,51.6791,51.6791,51.6042,51.6042,7900.0
2012-05-11 13:10:00,68.94,68.95,68.86,68.9,14700.0,51.5967,51.6042,51.5369,51.5668,14700.0
2012-05-11 13:15:00,68.89,68.94,68.84,68.9,48400.0,51.5593,51.5967,51.5219,51.5668,48400.0
2012-05-11 13:20:00,68.9,68.95,68.84,68.85,15100.0,51.5668,51.6042,51.5219,51.5294,15100.0
2012-05-11 13:25:00,68.85,68.95,68.85,68.95,13400.0,51.5294,51.6042,51.5294,51.6042,13400.0
2012-05-11 13:30:00,68.95,69.08,68.95,69.01,17400.0,51.6042,51.7015,51.6042,51.6491,17400.0
2012-05-11 13:35:00,69.01,69.17,69.01,69.07,26000.0,51.6491,51.7689,51.6491,51.694,26000.0
2012-05-11 13:40:00,69.05,69.08,68.98,69.03,12400.0,51.6791,51.7015,51.6267,51.6641,12400.0
2012-05-11 13:45:00,69.02,69.06,68.99,69.0,13200.0,51.6566,51.6865,51.6342,51.6416,13200.0
2012-05-11 13:50:00,68.99,69.02,68.96,68.97,9600.0,51.6342,51.6566,51.6117,51.6192,9600.0
2012-05-11 13:55:00,68.97,68.98,68.9,68.96,18300.0,51.6192,51.6267,51.5668,51.6117,18300.0
2012-05-11 14:00:00,68.94,68.98,68.84,68.85,29800.0,51.5967,51.6267,51.5219,51.5294,29800.0
2012-05-11 14:05:00,68.85,68.85,68.73,68.81,26200.0,51.5294,51.5294,51.4396,51.4994,26200.0
2012-05-11 14:10:00,68.81,68.82,68.76,68.79,28200.0,51.4994,51.5069,51.462,51.4845,28200.0
2012-05-11 14:15:00,68.79,68.85,68.79,68.83,29700.0,51.4845,51.5294,51.4845,51.5144,29700.0
2012-05-11 14:20:00,68.82,68.84,68.75,68.76,19700.0,51.5069,51.5219,51.4545,51.462,19700.0
2012-05-11 14:25:00,68.77,68.83,68.77,68.79,15300.0,51.4695,51.5144,51.4695,51.4845,15300.0
2012-05-11 14:30:00,68.8,68.83,68.76,68.81,19600.0,51.492,51.5144,51.462,51.4994,19600.0
2012-05-11 14:35:00,68.8,68.81,68.74,68.76,13200.0,51.492,51.4994,51.4471,51.462,13200.0
2012-05-11 14:40:00,68.76,68.8,68.75,68.79,15900.0,51.462,51.492,51.4545,51.4845,15900.0
2012-05-11 14:45:00,68.8,68.81,68.76,68.76,13400.0,51.492,51.4994,51.462,51.462,13400.0
2012-05-11 14:50:00,68.75,68.82,68.71,68.82,18000.0,51.4545,51.5069,51.4246,51.5069,18000.0
2012-05-11 14:55:00,68.81,68.82,68.75,68.77,29700.0,51.4994,51.5069,51.4545,51.4695,29700.0
2012-05-11 15:00:00,68.78,68.82,68.76,68.78,45800.0,51.477,51.5069,51.462,51.477,45800.0
2012-05-11 15:05:00,68.78,68.79,68.65,68.66,37600.0,51.477,51.4845,51.3797,51.3872,37600.0
2012-05-11 15:10:00,68.65,68.68,68.62,68.65,55900.0,51.3797,51.4021,51.3572,51.3797,55900.0
2012-05-11 15:15:00,68.65,68.68,68.63,68.67,55600.0,51.3797,51.4021,51.3647,51.3947,55600.0
2012-05-11 15:20:00,68.67,68.69,68.64,68.65,54400.0,51.3947,51.4096,51.3722,51.3797,54400.0
2012-05-11 15:25:00,68.65,68.69,68.63,68.68,38700.0,51.3797,51.4096,51.3647,51.4021,38700.0
2012-05-11 15:30:00,68.67,68.68,68.6,68.64,52200.0,51.3947,51.4021,51.3423,51.3722,52200.0
2012-05-11 15:35:00,68.64,68.7,68.61,68.68,48500.0,51.3722,51.4171,51.3498,51.4021,48500.0
2012-05-11 15:40:00,68.68,68.68,68.57,68.6,54900.0,51.4021,51.4021,51.3198,51.3423,54900.0
2012-05-11 15:45:00,68.54,68.6,68.52,68.54,66100.0,51.2974,51.3423,51.2824,51.2974,66100.0
2012-05-11 15:50:00,68.53,68.57,68.39,68.42,95500.0,51.2899,51.3198,51.1851,51.2076,95500.0
2012-05-11 15:55:00,68.42,68.47,68.4,68.44,160100.0,51.2076,51.245,51.1926,51.2225,160100.0
2012-05-14 09:30:00,67.72,67.89,67.61,67.73,39300.0,50.6837,50.8109,50.6013,50.6911,39300.0
2012-05-14 09:35:00,67.72,67.83,67.66,67.74,23700.0,50.6837,50.766,50.6387,50.6986,23700.0
2012-05-14 09:40:00,67.73,67.74,67.6,67.6,26300.0,50.6911,50.6986,50.5938,50.5938,26300.0
2012-05-14 09:45:00,67.6,67.67,67.51,67.61,26300.0,50.5938,50.6462,50.5265,50.6013,26300.0
2012-05-14 09:50:00,67.58,67.88,67.55,67.82,10900.0,50.5789,50.8034,50.5564,50.7585,10900.0
2012-05-14 09:55:00,67.83,68.07,67.83,67.98,14700.0,50.766,50.9456,50.766,50.8782,14700.0
2012-05-14 10:00:00,67.98,68.2,67.96,68.15,34400.0,50.8782,51.0429,50.8633,51.0055,34400.0
2012-05-14 10:05:00,68.14,68.14,68.04,68.08,16600.0,50.998,50.998,50.9231,50.9531,16600.0
2012-05-14 10:10:00,68.08,68.12,67.9,67.92,22200.0,50.9531,50.983,50.8184,50.8333,22200.0
2012-05-14 10:15:00,67.91,68.1,67.91,68.04,21700.0,50.8259,50.9681,50.8259,50.9231,21700.0
2012-05-14 10:20:00,68.01,68.04,67.94,67.95,10300.0,50.9007,50.9231,50.8483,50.8558,10300.0
2012-05-14 10:25:00,67.96,67.97,67.79,67.85,12100.0,50.8633,50.8708,50.736,50.7809,12100.0
2012-05-14 10:30:00,67.84,67.97,67.83,67.92,8700.0,50.7735,50.8708,50.766,50.8333,8700.0
2012-05-14 10:35:00,67.92,68.08,67.87,67.99,10000.0,50.8333,50.9531,50.7959,50.8857,10000.0
2012-05-14 10:40:00,67.99,68.11,67.95,68.11,14900.0,50.8857,50.9755,50.8558,50.9755,14900.0
2012-05-14 10:45:00,68.1,68.2,68.08,68.19,19200.0,50.9681,51.0429,50.9531,51.0354,19200.0
2012-05-14 10:50:00,68.18,68.36,68.17,68.26,11600.0,51.0279,51.1626,51.0204,51.0878,11600.0
2012-05-14 10:55:00,68.25,68.26,68.18,68.23,16500.0,51.0803,51.0878,51.0279,51.0654,16500.0
2012-05-14 11:00:00,68.22,68.24,68.1,68.1,78000.0,51.0579,51.0728,50.9681,50.9681,78000.0
2012-05-14 11:05:00,68.09,68.25,68.01,68.08,81500.0,50.9606,51.0803,50.9007,50.9531,81500.0
2012-05-14 11:10:00,68.09,68.1,68.0,68.06,8800.0,50.9606,50.9681,50.8932,50.9381,8800.0
2012-05-14 11:15:00,68.06,68.15,68.04,68.09,9400.0,50.9381,51.0055,50.9231,50.9606,9400.0
2012-05-14 11:20:00,68.1,68.22,68.05,68.14,16800.0,50.9681,51.0579,50.9306,50.998,16800.0
2012-05-14 11:25:00,68.14,68.43,68.13,68.35,38100.0,50.998,51.215,50.9905,51.1552,38100.0
2012-05-14 11:30:00,68.34,68.39,68.33,68.37,11700.0,51.1477,51.1851,51.1402,51.1701,11700.0
2012-05-14 11:35:00,68.38,68.42,68.32,68.4,15600.0,51.1776,51.2076,51.1327,51.1926,15600.0
2012-05-14 11:40:00,68.42,68.42,68.33,68.33,18100.0,51.2076,51.2076,51.1402,51.1402,18100.0
2012-05-14 11:45:00,68.33,68.38,68.33,68.37,12900.0,51.1402,51.1776,51.1402,51.1701,12900.0
2012-05-14 11:50:00,68.36,68.46,68.36,68.46,9000.0,51.1626,51.2375,51.1626,51.2375,9000.0
2012-05-14 11:55:00,68.46,68.46,68.41,68.41,8700.0,51.2375,51.2375,51.2001,51.2001,8700.0
2012-05-14 12:00:00,68.42,68.46,68.4,68.43,5100.0,51.2076,51.2375,51.1926,51.215,5100.0
2012-05-14 12:05:00,68.45,68.45,68.4,68.4,14600.0,51.23,51.23,51.1926,51.1926,14600.0
2012-05-14 12:10:00,68.4,68.42,68.35,68.35,89600.0,51.1926,51.2076,51.1552,51.1552,89600.0
2012-05-14 12:15:00,68.37,68.37,68.32,68.36,5800.0,51.1701,51.1701,51.1327,51.1626,5800.0
2012-05-14 12:20:00,68.33,68.38,68.3,68.37,4700.0,51.1402,51.1776,51.1177,51.1701,4700.0
2012-05-14 12:25:00,68.39,68.45,68.33,68.42,25500.0,51.1851,51.23,51.1402,51.2076,25500.0
2012-05-14 12:30:00,68.44,68.45,68.38,68.41,28700.0,51.2225,51.23,51.1776,51.2001,28700.0
2012-05-14 12:35:00,68.39,68.45,68.32,68.32,41900.0,51.1851,51.23,51.1327,51.1327,41900.0
2012-05-14 12:40:00,68.31,68.36,68.31,68.34,4300.0,51.1252,51.1626,51.1252,51.1477,4300.0
2012-05-14 12:45:00,68.33,68.38,68.32,68.32,3900.0,51.1402,51.1776,51.1327,51.1327,3900.0
2012-05-14 12:50:00,68.34,68.39,68.34,68.35,5400.0,51.1477,51.1851,51.1477,51.1552,5400.0
2012-05-14 12:55:00,68.34,68.35,68.3,68.33,7200.0,51.1477,51.1552,51.1177,51.1402,7200.0
2012-05-14 13:00:00,68.33,68.36,68.31,68.36,5700.0,51.1402,51.1626,51.1252,51.1626,5700.0
2012-05-14 13:05:00,68.36,68.37,68.34,68.34,5900.0,51.1626,51.1701,51.1477,51.1477,5900.0
2012-05-14 13:10:00,68.34,68.37,68.28,68.28,13000.0,51.1477,51.1701,51.1028,51.1028,13000.0
2012-05-14 13:15:00,68.28,68.31,68.21,68.25,11700.0,51.1028,51.1252,51.0504,51.0803,11700.0
2012-05-14 13:20:00,68.24,68.36,68.23,68.33,13600.0,51.0728,51.1626,51.0654,51.1402,13600.0
2012-05-14 13:25:00,68.3,68.38,68.29,68.37,5500.0,51.1177,51.1776,51.1103,51.1701,5500.0
2012-05-14 13:30:00,68.38,68.45,68.33,68.4,9200.0,51.1776,51.23,51.1402,51.1926,9200.0
2012-05-14 13:35:00,68.41,68.52,68.41,68.52,16600.0,51.2001,51.2824,51.2001,51.2824,16600.0
2012-05-14 13:40:00,68.5,68.52,68.47,68.48,4800.0,51.2674,51.2824,51.245,51.2525,4800.0
2012-05-14 13:45:00,68.46,68.52,68.46,68.51,7600.0,51.2375,51.2824,51.2375,51.2749,7600.0
2012-05-14 13:50:00,68.52,68.7,68.51,68.66,12400.0,51.2824,51.4171,51.2749,51.3872,12400.0
2012-05-14 13:55:00,68.64,68.7,68.63,68.64,13300.0,51.3722,51.4171,51.3647,51.3722,13300.0
2012-05-14 14:00:00,68.66,68.71,68.64,68.65,42600.0,51.3872,51.4246,51.3722,51.3797,42600.0
2012-05-14 14:05:00,68.64,68.64,68.57,68.58,8000.0,51.3722,51.3722,51.3198,51.3273,8000.0
2012-05-14 14:10:00,68.58,68.59,68.47,68.49,9800.0,51.3273,51.3348,51.245,51.2599,9800.0
2012-05-14 14:15:00,68.49,68.5,68.42,68.42,10000.0,51.2599,51.2674,51.2076,51.2076,10000.0
2012-05-14 14:20:00,68.4,68.49,68.4,68.48,6200.0,51.1926,51.2599,51.1926,51.2525,6200.0
2012-05-14 14:25:00,68.49,68.51,68.46,68.5,5400.0,51.2599,51.2749,51.2375,51.2674,5400.0
2012-05-14 14:30:00,68.52,68.55,68.51,68.53,15800.0,51.2824,51.3048,51.2749,51.2899,15800.0
2012-05-14 14:35:00,68.53,68.54,68.37,68.44,28800.0,51.2899,51.2974,51.1701,51.2225,28800.0
2012-05-14 14:40:00,68.42,68.43,68.4,68.42,6100.0,51.2076,51.215,51.1926,51.2076,6100.0
2012-05-14 14:45:00,68.42,68.43,68.37,68.39,17300.0,51.2076,51.215,51.1701,51.1851,17300.0
2012-05-14 14:50:00,68.39,68.47,68.38,68.38,11700.0,51.1851,51.245,51.1776,51.1776,11700.0
2012-05-14 14:55:00,68.35,68.37,68.23,68.26,24300.0,51.1552,51.1701,51.0654,51.0878,24300.0
2012-05-14 15:00:00,68.28,68.28,68.08,68.09,40700.0,51.1028,51.1028,50.9531,50.9606,40700.0
2012-05-14 15:05:00,68.06,68.23,68.03,68.21,30400.0,50.9381,51.0654,50.9157,51.0504,30400.0
2012-05-14 15:10:00,68.23,68.33,68.23,68.3,19800.0,51.0654,51.1402,51.0654,51.1177,19800.0
2012-05-14 15:15:00,68.3,68.35,68.27,68.33,22700.0,51.1177,51.1552,51.0953,51.1402,22700.0
2012-05-14 15:20:00,68.32,68.32,68.23,68.26,43000.0,51.1327,51.1327,51.0654,51.0878,43000.0
2012-05-14 15:25:00,68.26,68.26,68.23,68.25,28800.0,51.0878,51.0878,51.0654,51.0803,28800.0
2012-05-14 15:30:00,68.24,68.31,68.24,68.31,38300.0,51.0728,51.1252,51.0728,51.1252,38300.0
2012-05-14 15:35:00,68.32,68.32,68.23,68.24,32700.0,51.1327,51.1327,51.0654,51.0728,32700.0
2012-05-14 15:40:00,68.23,68.24,68.1,68.15,27100.0,51.0654,51.0728,50.9681,51.0055,27100.0
2012-05-14 15:45:00,68.14,68.14,68.02,68.1,27100.0,50.998,50.998,50.9082,50.9681,27100.0
2012-05-14 15:50:00,68.1,68.13,68.01,68.02,46000.0,50.9681,50.9905,50.9007,50.9082,46000.0
2012-05-14 15:55:00,68.02,68.08,67.99,68.01,113200.0,50.9082,50.9531,50.8857,50.9007,113200.0
2012-05-15 09:30:00,67.98,68.16,67.62,68.05,32400.0,50.8782,51.013,50.6088,50.9306,32400.0
2012-05-15 09:35:00,68.11,68.41,68.09,68.3,14900.0,50.9755,51.2001,50.9606,51.1177,14900.0
2012-05-15 09:40:00,68.3,68.36,68.18,68.21,12800.0,51.1177,51.1626,51.0279,51.0504,12800.0
2012-05-15 09:45:00,68.22,68.23,67.99,68.18,14000.0,51.0579,51.0654,50.8857,51.0279,14000.0
2012-05-15 09:50:00,68.21,68.24,68.11,68.16,13200.0,51.0504,51.0728,50.9755,51.013,13200.0
2012-05-15 09:55:00,68.2,68.27,68.11,68.14,9500.0,51.0429,51.0953,50.9755,50.998,9500.0
2012-05-15 10:00:00,68.16,68.38,68.16,68.32,39500.0,51.013,51.1776,51.013,51.1327,39500.0
2012-05-15 10:05:00,68.32,68.47,68.29,68.47,14400.0,51.1327,51.245,51.1103,51.245,14400.0
2012-05-15 10:10:00,68.45,68.49,68.43,68.45,22200.0,51.23,51.2599,51.215,51.23,22200.0
2012-05-15 10:15:00,68.45,68.5,68.43,68.46,48800.0,51.23,51.2674,51.215,51.2375,48800.0
2012-05-15 10:20:00,68.45,68.54,68.45,68.54,27500.0,51.23,51.2974,51.23,51.2974,27500.0
2012-05-15 10:25:00,68.54,68.55,68.36,68.41,14800.0,51.2974,51.3048,51.1626,51.2001,14800.0
2012-05-15 10:30:00,68.4,68.4,68.23,68.26,10600.0,51.1926,51.1926,51.0654,51.0878,10600.0
2012-05-15 10:35:00,68.26,68.28,68.24,68.28,6600.0,51.0878,51.1028,51.0728,51.1028,6600.0
2012-05-15 10:40:00,68.29,68.29,68.16,68.16,23300.0,51.1103,51.1103,51.013,51.013,23300.0
2012-05-15 10:45:00,68.17,68.18,68.11,68.14,17900.0,51.0204,51.0279,50.9755,50.998,17900.0
2012-05-15 10:50:00,68.12,68.16,68.02,68.02,20200.0,50.983,51.013,50.9082,50.9082,20200.0
2012-05-15 10:55:00,68.01,68.04,67.97,67.97,23300.0,50.9007,50.9231,50.8708,50.8708,23300.0
2012-05-15 11:00:00,67.96,67.97,67.92,67.95,13400.0,50.8633,50.8708,50.8333,50.8558,13400.0
2012-05-15 11:05:00,67.94,67.95,67.89,67.94,15200.0,50.8483,50.8558,50.8109,50.8483,15200.0
2012-05-15 11:10:00,67.93,67.93,67.78,67.84,15800.0,50.8408,50.8408,50.7286,50.7735,15800.0
2012-05-15 11:15:00,67.81,67.89,67.81,67.85,10400.0,50.751,50.8109,50.751,50.7809,10400.0
2012-05-15 11:20:00,67.86,67.94,67.86,67.9,7000.0,50.7884,50.8483,50.7884,50.8184,7000.0
2012-05-15 11:25:00,67.91,67.95,67.87,67.91,11500.0,50.8259,50.8558,50.7959,50.8259,11500.0
2012-05-15 11:30:00,67.9,68.05,67.87,68.04,12900.0,50.8184,50.9306,50.7959,50.9231,12900.0
2012-05-15 11:35:00,68.04,68.28,68.04,68.24,17000.0,50.9231,51.1028,50.9231,51.0728,17000.0
2012-05-15 11:40:00,68.24,68.3,68.21,68.3,11900.0,51.0728,51.1177,51.0504,51.1177,11900.0
2012-05-15 11:45:00,68.3,68.51,68.29,68.49,14500.0,51.1177,51.2749,51.1103,51.2599,14500.0
2012-05-15 11:50:00,68.48,68.48,68.38,68.46,13100.0,51.2525,51.2525,51.1776,51.2375,13100.0
2012-05-15 11:55:00,68.46,68.5,68.46,68.49,9900.0,51.2375,51.2674,51.2375,51.2599,9900.0
2012-05-15 12:00:00,68.48,68.49,68.35,68.37,12200.0,51.2525,51.2599,51.1552,51.1701,12200.0
2012-05-15 12:05:00,68.37,68.48,68.37,68.44,13100.0,51.1701,51.2525,51.1701,51.2225,13100.0
2012-05-15 12:10:00,68.43,68.48,68.36,68.47,13500.0,51.215,51.2525,51.1626,51.245,13500.0
2012-05-15 12:15:00,68.47,68.47,68.37,68.41,16200.0,51.245,51.245,51.1701,51.2001,16200.0
2012-05-15 12:20:00,68.42,68.42,68.33,68.34,8500.0,51.2076,51.2076,51.1402,51.1477,8500.0
2012-05-15 12:25:00,68.33,68.48,68.31,68.4,18900.0,51.1402,51.2525,51.1252,51.1926,18900.0
2012-05-15 12:30:00,68.4,68.43,68.36,68.38,18800.0,51.1926,51.215,51.1626,51.1776,18800.0
2012-05-15 12:35:00,68.38,68.45,68.38,68.44,12900.0,51.1776,51.23,51.1776,51.2225,12900.0
2012-05-15 12:40:00,68.44,68.51,68.43,68.51,8700.0,51.2225,51.2749,51.215,51.2749,8700.0
2012-05-15 12:45:00,68.51,68.51,68.42,68.42,10300.0,51.2749,51.2749,51.2076,51.2076,10300.0
2012-05-15 12:50:00,68.42,68.42,68.3,68.3,17200.0,51.2076,51.2076,51.1177,51.1177,17200.0
2012-05-15 12:55:00,68.3,68.37,68.3,68.36,17300.0,51.1177,51.1701,51.1177,51.1626,17300.0
2012-05-15 13:00:00,68.36,68.41,68.35,68.36,12700.0,51.1626,51.2001,51.1552,51.1626,12700.0
2012-05-15 13:05:00,68.36,68.37,68.33,68.34,17100.0,51.1626,51.1701,51.1402,51.1477,17100.0
2012-05-15 13:10:00,68.34,68.37,68.29,68.31,17100.0,51.1477,51.1701,51.1103,51.1252,17100.0
2012-05-15 13:15:00,68.3,68.32,68.27,68.27,15000.0,51.1177,51.1327,51.0953,51.0953,15000.0
2012-05-15 13:20:00,68.26,68.32,68.26,68.3,24100.0,51.0878,51.1327,51.0878,51.1177,24100.0
2012-05-15 13:25:00,68.3,68.32,68.26,68.26,10300.0,51.1177,51.1327,51.0878,51.0878,10300.0
2012-05-15 13:30:00,68.25,68.25,68.12,68.12,12500.0,51.0803,51.0803,50.983,50.983,12500.0
2012-05-15 13:35:00,68.13,68.2,68.12,68.2,17600.0,50.9905,51.0429,50.983,51.0429,17600.0
2012-05-15 13:40:00,68.21,68.22,68.15,68.17,11400.0,51.0504,51.0579,51.0055,51.0204,11400.0
2012-05-15 13:45:00,68.18,68.18,68.11,68.17,8100.0,51.0279,51.0279,50.9755,51.0204,8100.0
2012-05-15 13:50:00,68.18,68.21,68.15,68.17,5700.0,51.0279,51.0504,51.0055,51.0204,5700.0
2012-05-15 13:55:00,68.16,68.16,68.09,68.09,8000.0,51.013,51.013,50.9606,50.9606,8000.0
2012-05-15 14:00:00,68.09,68.21,68.09,68.17,12000.0,50.9606,51.0504,50.9606,51.0204,12000.0
2012-05-15 14:05:00,68.17,68.2,68.15,68.19,12200.0,51.0204,51.0429,51.0055,51.0354,12200.0
2012-05-15 14:10:00,68.2,68.28,68.2,68.22,49600.0,51.0429,51.1028,51.0429,51.0579,49600.0
2012-05-15 14:15:00,68.23,68.29,68.22,68.28,19000.0,51.0654,51.1103,51.0579,51.1028,19000.0
2012-05-15 14:20:00,68.29,68.38,68.26,68.36,11300.0,51.1103,51.1776,51.0878,51.1626,11300.0
2012-05-15 14:25:00,68.36,68.36,68.28,68.33,14300.0,51.1626,51.1626,51.1028,51.1402,14300.0
2012-05-15 14:30:00,68.34,68.39,68.3,68.3,13300.0,51.1477,51.1851,51.1177,51.1177,13300.0
2012-05-15 14:35:00,68.3,68.3,68.19,68.26,20700.0,51.1177,51.1177,51.0354,51.0878,20700.0
2012-05-15 14:40:00,68.26,68.3,68.22,68.27,15200.0,51.0878,51.1177,51.0579,51.0953,15200.0
2012-05-15 14:45:00,68.26,68.29,68.24,68.25,45200.0,51.0878,51.1103,51.0728,51.0803,45200.0
2012-05-15 14:50:00,68.24,68.25,68.14,68.22,68400.0,51.0728,51.0803,50.998,51.0579,68400.0
2012-05-15 14:55:00,68.2,68.27,68.18,68.22,23500.0,51.0429,51.0953,51.0279,51.0579,23500.0
2012-05-15 15:00:00,68.22,68.22,68.11,68.16,43800.0,51.0579,51.0579,50.9755,51.013,43800.0
2012-05-15 15:05:00,68.16,68.2,68.07,68.07,28800.0,51.013,51.0429,50.9456,50.9456,28800.0
2012-05-15 15:10:00,68.08,68.08,67.91,67.97,56100.0,50.9531,50.9531,50.8259,50.8708,56100.0
2012-05-15 15:15:00,67.97,68.03,67.86,68.01,33300.0,50.8708,50.9157,50.7884,50.9007,33300.0
2012-05-15 15:20:00,68.01,68.1,67.99,68.06,53300.0,50.9007,50.9681,50.8857,50.9381,53300.0
2012-05-15 15:25:00,68.08,68.14,67.83,67.83,59200.0,50.9531,50.998,50.766,50.766,59200.0
2012-05-15 15:30:00,67.85,68.01,67.84,68.01,47300.0,50.7809,50.9007,50.7735,50.9007,47300.0
2012-05-15 15:35:00,68.02,68.06,67.95,68.0,17300.0,50.9082,50.9381,50.8558,50.8932,17300.0
2012-05-15 15:40:00,68.0,68.17,67.95,67.97,26600.0,50.8932,51.0204,50.8558,50.8708,26600.0
2012-05-15 15:45:00,67.97,68.04,67.91,67.94,36400.0,50.8708,50.9231,50.8259,50.8483,36400.0
2012-05-15 15:50:00,67.94,67.95,67.8,67.92,53600.0,50.8483,50.8558,50.7435,50.8333,53600.0
2012-05-15 15:55:00,67.92,68.01,67.89,67.9,83100.0,50.8333,50.9007,50.8109,50.8184,83100.0
2012-05-16 09:30:00,68.11,68.5,68.01,68.5,35200.0,50.9755,51.2674,50.9007,51.2674,35200.0
2012-05-16 09:35:00,68.47,68.56,68.34,68.4,39100.0,51.245,51.3123,51.1477,51.1926,39100.0
2012-05-16 09:40:00,68.4,68.42,68.28,68.34,23600.0,51.1926,51.2076,51.1028,51.1477,23600.0
2012-05-16 09:45:00,68.33,68.45,68.18,68.44,56800.0,51.1402,51.23,51.0279,51.2225,56800.0
2012-05-16 09:50:00,68.44,68.77,68.39,68.68,99100.0,51.2225,51.4695,51.1851,51.4021,99100.0
2012-05-16 09:55:00,68.69,68.76,68.66,68.76,23700.0,51.4096,51.462,51.3872,51.462,23700.0
2012-05-16 10:00:00,68.77,68.87,68.69,68.71,46600.0,51.4695,51.5443,51.4096,51.4246,46600.0
2012-05-16 10:05:00,68.7,68.72,68.58,68.6,38200.0,51.4171,51.4321,51.3273,51.3423,38200.0
2012-05-16 10:10:00,68.61,68.61,68.5,68.53,23100.0,51.3498,51.3498,51.2674,51.2899,23100.0
2012-05-16 10:15:00,68.53,68.71,68.51,68.57,43100.0,51.2899,51.4246,51.2749,51.3198,43100.0
2012-05-16 10:20:00,68.55,68.65,68.55,68.57,27800.0,51.3048,51.3797,51.3048,51.3198,27800.0
2012-05-16 10:25:00,68.57,68.57,68.45,68.48,27100.0,51.3198,51.3198,51.23,51.2525,27100.0
2012-05-16 10:30:00,68.49,68.58,68.47,68.54,32400.0,51.2599,51.3273,51.245,51.2974,32400.0
2012-05-16 10:35:00,68.52,68.56,68.47,68.56,30100.0,51.2824,51.3123,51.245,51.3123,30100.0
2012-05-16 10:40:00,68.56,68.66,68.54,68.65,23600.0,51.3123,51.3872,51.2974,51.3797,23600.0
2012-05-16 10:45:00,68.65,68.75,68.61,68.66,27200.0,51.3797,51.4545,51.3498,51.3872,27200.0
2012-05-16 10:50:00,68.64,68.66,68.5,68.5,17600.0,51.3722,51.3872,51.2674,51.2674,17600.0
2012-05-16 10:55:00,68.5,68.51,68.37,68.41,17400.0,51.2674,51.2749,51.1701,51.2001,17400.0
2012-05-16 11:00:00,68.42,68.54,68.42,68.54,19100.0,51.2076,51.2974,51.2076,51.2974,19100.0
2012-05-16 11:05:00,68.55,68.55,68.26,68.41,61500.0,51.3048,51.3048,51.0878,51.2001,61500.0
2012-05-16 11:10:00,68.4,68.54,68.38,68.44,47900.0,51.1926,51.2974,51.1776,51.2225,47900.0
2012-05-16 11:15:00,68.47,68.51,68.31,68.39,31700.0,51.245,51.2749,51.1252,51.1851,31700.0
2012-05-16 11:20:00,68.41,68.43,68.26,68.34,32800.0,51.2001,51.215,51.0878,51.1477,32800.0
2012-05-16 11:25:00,68.36,68.45,68.3,68.39,16800.0,51.1626,51.23,51.1177,51.1851,16800.0
2012-05-16 11:30:00,68.4,68.46,68.28,68.3,17100.0,51.1926,51.2375,51.1028,51.1177,17100.0
2012-05-16 11:35:00,68.28,68.37,68.25,68.35,20100.0,51.1028,51.1701,51.0803,51.1552,20100.0
2012-05-16 11:40:00,68.34,68.41,68.28,68.38,43500.0,51.1477,51.2001,51.1028,51.1776,43500.0
2012-05-16 11:45:00,68.35,68.49,68.32,68.44,65500.0,51.1552,51.2599,51.1327,51.2225,65500.0
2012-05-16 11:50:00,68.46,68.46,68.37,68.37,19700.0,51.2375,51.2375,51.1701,51.1701,19700.0
2012-05-16 11:55:00,68.36,68.39,68.34,68.38,21800.0,51.1626,51.1851,51.1477,51.1776,21800.0
2012-05-16 12:00:00,68.37,68.39,68.34,68.37,18800.0,51.1701,51.1851,51.1477,51.1701,18800.0
2012-05-16 12:05:00,68.35,68.37,68.23,68.27,8600.0,51.1552,51.1701,51.0654,51.0953,8600.0
2012-05-16 12:10:00,68.27,68.28,68.23,68.24,8500.0,51.0953,51.1028,51.0654,51.0728,8500.0
2012-05-16 12:15:00,68.23,68.26,68.19,68.2,11800.0,51.0654,51.0878,51.0354,51.0429,11800.0
2012-05-16 12:20:00,68.22,68.29,68.17,68.17,115200.0,51.0579,51.1103,51.0204,51.0204,115200.0
2012-05-16 12:25:00,68.19,68.2,68.09,68.2,16600.0,51.0354,51.0429,50.9606,51.0429,16600.0
2012-05-16 12:30:00,68.19,68.3,68.17,68.2,15400.0,51.0354,51.1177,51.0204,51.0429,15400.0
2012-05-16 12:35:00,68.19,68.19,68.13,68.16,9900.0,51.0354,51.0354,50.9905,51.013,9900.0
2012-05-16 12:40:00,68.16,68.18,68.08,68.08,9900.0,51.013,51.0279,50.9531,50.9531,9900.0
2012-05-16 12:45:00,68.07,68.24,68.01,68.15,30100.0,50.9456,51.0728,50.9007,51.0055,30100.0
2012-05-16 12:50:00,68.15,68.17,68.12,68.12,5300.0,51.0055,51.0204,50.983,50.983,5300.0
2012-05-16 12:55:00,68.11,68.11,68.02,68.09,9900.0,50.9755,50.9755,50.9082,50.9606,9900.0
2012-05-16 13:00:00,68.07,68.07,67.96,67.97,50300.0,50.9456,50.9456,50.8633,50.8708,50300.0
2012-05-16 13:05:00,67.99,68.01,67.98,68.01,21300.0,50.8857,50.9007,50.8782,50.9007,21300.0
2012-05-16 13:10:00,68.0,68.0,67.96,67.99,14300.0,50.8932,50.8932,50.8633,50.8857,14300.0
2012-05-16 13:15:00,67.98,68.04,67.97,68.0,22200.0,50.8782,50.9231,50.8708,50.8932,22200.0
2012-05-16 13:20:00,68.01,68.01,67.95,67.99,12500.0,50.9007,50.9007,50.8558,50.8857,12500.0
2012-05-16 13:25:00,67.98,68.02,67.96,68.02,17400.0,50.8782,50.9082,50.8633,50.9082,17400.0
2012-05-16 13:30:00,68.0,68.01,67.9,67.91,33500.0,50.8932,50.9007,50.8184,50.8259,33500.0
2012-05-16 13:35:00,67.9,67.9,67.82,67.88,18700.0,50.8184,50.8184,50.7585,50.8034,18700.0
2012-05-16 13:40:00,67.88,67.88,67.73,67.78,13300.0,50.8034,50.8034,50.6911,50.7286,13300.0
2012-05-16 13:45:00,67.79,67.79,67.72,67.75,16700.0,50.736,50.736,50.6837,50.7061,16700.0
2012-05-16 13:50:00,67.75,67.78,67.72,67.74,10800.0,50.7061,50.7286,50.6837,50.6986,10800.0
2012-05-16 13:55:00,67.74,67.81,67.72,67.78,7900.0,50.6986,50.751,50.6837,50.7286,7900.0
2012-05-16 14:00:00,67.78,68.03,67.66,67.66,25200.0,50.7286,50.9157,50.6387,50.6387,25200.0
2012-05-16 14:05:00,67.66,67.74,67.62,67.66,17000.0,50.6387,50.6986,50.6088,50.6387,17000.0
2012-05-16 14:10:00,67.67,67.69,67.51,67.53,16800.0,50.6462,50.6612,50.5265,50.5415,16800.0
2012-05-16 14:15:00,67.51,67.63,67.51,67.63,20500.0,50.5265,50.6163,50.5265,50.6163,20500.0
2012-05-16 14:20:00,67.63,67.69,67.62,67.67,33300.0,50.6163,50.6612,50.6088,50.6462,33300.0
2012-05-16 14:25:00,67.67,67.71,67.62,67.71,39300.0,50.6462,50.6762,50.6088,50.6762,39300.0
2012-05-16 14:30:00,67.7,67.75,67.64,67.65,53100.0,50.6687,50.7061,50.6238,50.6313,53100.0
2012-05-16 14:35:00,67.65,67.8,67.63,67.77,59800.0,50.6313,50.7435,50.6163,50.7211,59800.0
2012-05-16 14:40:00,67.75,67.98,67.73,67.95,43000.0,50.7061,50.8782,50.6911,50.8558,43000.0
2012-05-16 14:45:00,67.95,68.05,67.91,68.04,15900.0,50.8558,50.9306,50.8259,50.9231,15900.0
2012-05-16 14:50:00,68.05,68.1,68.0,68.02,32600.0,50.9306,50.9681,50.8932,50.9082,32600.0
2012-05-16 14:55:00,68.0,68.14,67.99,68.11,18800.0,50.8932,50.998,50.8857,50.9755,18800.0
2012-05-16 15:00:00,68.12,68.14,68.08,68.1,25300.0,50.983,50.998,50.9531,50.9681,25300.0
2012-05-16 15:05:00,68.1,68.17,68.1,68.15,27400.0,50.9681,51.0204,50.9681,51.0055,27400.0
2012-05-16 15:10:00,68.15,68.18,68.07,68.1,34800.0,51.0055,51.0279,50.9456,50.9681,34800.0
2012-05-16 15:15:00,68.09,68.1,68.03,68.03,25900.0,50.9606,50.9681,50.9157,50.9157,25900.0
2012-05-16 15:20:00,68.03,68.04,67.98,68.01,24600.0,50.9157,50.9231,50.8782,50.9007,24600.0
2012-05-16 15:25:00,68.02,68.11,68.0,68.01,53400.0,50.9082,50.9755,50.8932,50.9007,53400.0
2012-05-16 15:30:00,68.0,68.11,67.98,68.09,56600.0,50.8932,50.9755,50.8782,50.9606,56600.0
2012-05-16 15:35:00,68.08,68.19,68.02,68.17,97400.0,50.9531,51.0354,50.9082,51.0204,97400.0
2012-05-16 15:40:00,68.16,68.21,68.08,68.15,77800.0,51.013,51.0504,50.9531,51.0055,77800.0
2012-05-16 15:45:00,68.13,68.22,68.06,68.15,106100.0,50.9905,51.0579,50.9381,51.0055,106100.0
2012-05-16 15:50:00,68.16,68.16,67.96,68.02,86700.0,51.013,51.013,50.8633,50.9082,86700.0
2012-05-16 15:55:00,68.01,68.05,67.94,67.98,116600.0,50.9007,50.9306,50.8483,50.8782,116600.0
2012-05-17 09:30:00,68.09,68.48,68.0,68.43,35900.0,50.9606,51.2525,50.8932,51.215,35900.0
2012-05-17 09:35:00,68.45,68.52,68.31,68.31,20300.0,51.23,51.2824,51.1252,51.1252,20300.0
2012-05-17 09:40:00,68.32,68.32,68.02,68.07,20500.0,51.1327,51.1327,50.9082,50.9456,20500.0
2012-05-17 09:45:00,68.01,68.03,67.79,67.88,15500.0,50.9007,50.9157,50.736,50.8034,15500.0
2012-05-17 09:50:00,67.88,68.0,67.76,67.9,32100.0,50.8034,50.8932,50.7136,50.8184,32100.0
2012-05-17 09:55:00,67.92,68.17,67.9,68.16,22800.0,50.8333,51.0204,50.8184,51.013,22800.0
2012-05-17 10:00:00,68.12,68.12,67.36,67.54,80300.0,50.983,50.983,50.4142,50.5489,80300.0
2012-05-17 10:05:00,67.46,67.67,67.42,67.67,14500.0,50.4891,50.6462,50.4591,50.6462,14500.0
2012-05-17 10:10:00,67.68,67.82,67.63,67.68,51800.0,50.6537,50.7585,50.6163,50.6537,51800.0
2012-05-17 10:15:00,67.7,67.99,67.68,67.71,37600.0,50.6687,50.8857,50.6537,50.6762,37600.0
2012-05-17 10:20:00,67.71,67.82,67.61,67.68,17200.0,50.6762,50.7585,50.6013,50.6537,17200.0
2012-05-17 10:25:00,67.69,67.73,67.56,67.65,15000.0,50.6612,50.6911,50.5639,50.6313,15000.0
2012-05-17 10:30:00,67.64,67.64,67.41,67.47,17200.0,50.6238,50.6238,50.4516,50.4965,17200.0
2012-05-17 10:35:00,67.46,67.49,67.33,67.48,18300.0,50.4891,50.5115,50.3918,50.504,18300.0
2012-05-17 10:40:00,67.47,67.66,67.47,67.59,24200.0,50.4965,50.6387,50.4965,50.5864,24200.0
2012-05-17 10:45:00,67.58,67.67,67.54,67.54,22800.0,50.5789,50.6462,50.5489,50.5489,22800.0
2012-05-17 10:50:00,67.53,67.79,67.5,67.73,40300.0,50.5415,50.736,50.519,50.6911,40300.0
2012-05-17 10:55:00,67.76,67.76,67.58,67.65,30300.0,50.7136,50.7136,50.5789,50.6313,30300.0
2012-05-17 11:00:00,67.64,67.71,67.58,67.66,76900.0,50.6238,50.6762,50.5789,50.6387,76900.0
2012-05-17 11:05:00,67.66,67.71,67.57,67.59,24600.0,50.6387,50.6762,50.5714,50.5864,24600.0
2012-05-17 11:10:00,67.59,67.59,67.34,67.4,25900.0,50.5864,50.5864,50.3992,50.4442,25900.0
2012-05-17 11:15:00,67.4,67.4,67.13,67.22,36000.0,50.4442,50.4442,50.2421,50.3094,36000.0
2012-05-17 11:20:00,67.21,67.22,67.13,67.14,17400.0,50.302,50.3094,50.2421,50.2496,17400.0
2012-05-17 11:25:00,67.14,67.18,67.06,67.11,18400.0,50.2496,50.2795,50.1897,50.2271,18400.0
2012-05-17 11:30:00,67.1,67.1,66.93,66.93,31300.0,50.2196,50.2196,50.0924,50.0924,31300.0
2012-05-17 11:35:00,66.93,66.94,66.76,66.78,46700.0,50.0924,50.0999,49.9652,49.9801,46700.0
2012-05-17 11:40:00,66.8,66.82,66.75,66.82,33800.0,49.9951,50.0101,49.9577,50.0101,33800.0
2012-05-17 11:45:00,66.82,66.95,66.8,66.88,31100.0,50.0101,50.1074,49.9951,50.055,31100.0
2012-05-17 11:50:00,66.87,66.91,66.78,66.86,31100.0,50.0475,50.0774,49.9801,50.04,31100.0
2012-05-17 11:55:00,66.86,66.88,66.77,66.86,25100.0,50.04,50.055,49.9726,50.04,25100.0
2012-05-17 12:00:00,66.86,66.87,66.63,66.65,38700.0,50.04,50.0475,49.8679,49.8828,38700.0
2012-05-17 12:05:00,66.65,66.72,66.59,66.71,22900.0,49.8828,49.9352,49.8379,49.9277,22900.0
2012-05-17 12:10:00,66.7,66.7,66.61,66.62,14200.0,49.9203,49.9203,49.8529,49.8604,14200.0
2012-05-17 12:15:00,66.62,66.63,66.54,66.61,21900.0,49.8604,49.8679,49.8005,49.8529,21900.0
2012-05-17 12:20:00,66.62,66.78,66.62,66.77,12900.0,49.8604,49.9801,49.8604,49.9726,12900.0
2012-05-17 12:25:00,66.78,66.85,66.71,66.82,17400.0,49.9801,50.0325,49.9277,50.0101,17400.0
2012-05-17 12:30:00,66.82,66.86,66.73,66.76,20900.0,50.0101,50.04,49.9427,49.9652,20900.0
2012-05-17 12:35:00,66.77,66.88,66.77,66.88,13200.0,49.9726,50.055,49.9726,50.055,13200.0
2012-05-17 12:40:00,66.87,66.92,66.83,66.85,15200.0,50.0475,50.0849,50.0175,50.0325,15200.0
2012-05-17 12:45:00,66.84,66.89,66.77,66.89,14800.0,50.025,50.0625,49.9726,50.0625,14800.0
2012-05-17 12:50:00,66.89,66.9,66.83,66.88,13500.0,50.0625,50.0699,50.0175,50.055,13500.0
2012-05-17 12:55:00,66.91,67.0,66.9,66.93,18300.0,50.0774,50.1448,50.0699,50.0924,18300.0
2012-05-17 13:00:00,66.95,67.1,66.95,67.09,14800.0,50.1074,50.2196,50.1074,50.2121,14800.0
2012-05-17 13:05:00,67.1,67.25,67.1,67.21,11600.0,50.2196,50.3319,50.2196,50.302,11600.0
2012-05-17 13:10:00,67.22,67.3,67.21,67.21,10200.0,50.3094,50.3693,50.302,50.302,10200.0
2012-05-17 13:15:00,67.2,67.3,67.16,67.3,10500.0,50.2945,50.3693,50.2645,50.3693,10500.0
2012-05-17 13:20:00,67.29,67.29,67.21,67.25,9000.0,50.3618,50.3618,50.302,50.3319,9000.0
2012-05-17 13:25:00,67.25,67.26,67.02,67.04,16200.0,50.3319,50.3394,50.1598,50.1747,16200.0
2012-05-17 13:30:00,67.04,67.07,66.96,66.97,32800.0,50.1747,50.1972,50.1148,50.1223,32800.0
2012-05-17 13:35:00,66.97,67.05,66.96,67.02,16500.0,50.1223,50.1822,50.1148,50.1598,16500.0
2012-05-17 13:40:00,67.03,67.05,66.84,66.87,15500.0,50.1672,50.1822,50.025,50.0475,15500.0
2012-05-17 13:45:00,66.86,66.94,66.8,66.8,21100.0,50.04,50.0999,49.9951,49.9951,21100.0
2012-05-17 13:50:00,66.82,66.91,66.81,66.86,14800.0,50.0101,50.0774,50.0026,50.04,14800.0
2012-05-17 13:55:00,66.86,66.86,66.65,66.65,25100.0,50.04,50.04,49.8828,49.8828,25100.0
2012-05-17 14:00:00,66.64,66.73,66.55,66.6,27800.0,49.8753,49.9427,49.808,49.8454,27800.0
2012-05-17 14:05:00,66.6,66.61,66.31,66.38,61500.0,49.8454,49.8529,49.6284,49.6808,61500.0
2012-05-17 14:10:00,66.38,66.41,66.24,66.24,59000.0,49.6808,49.7032,49.576,49.576,59000.0
2012-05-17 14:15:00,66.23,66.35,66.2,66.3,41400.0,49.5685,49.6583,49.546,49.6209,41400.0
2012-05-17 14:20:00,66.3,66.44,66.27,66.37,46600.0,49.6209,49.7257,49.5984,49.6733,46600.0
2012-05-17 14:25:00,66.37,66.43,66.28,66.36,25200.0,49.6733,49.7182,49.6059,49.6658,25200.0
2012-05-17 14:30:00,66.36,66.37,66.29,66.3,41800.0,49.6658,49.6733,49.6134,49.6209,41800.0
2012-05-17 14:35:00,66.29,66.29,66.14,66.17,36800.0,49.6134,49.6134,49.5011,49.5236,36800.0
2012-05-17 14:40:00,66.17,66.29,66.14,66.26,36000.0,49.5236,49.6134,49.5011,49.5909,36000.0
2012-05-17 14:45:00,66.29,66.3,66.13,66.15,41100.0,49.6134,49.6209,49.4936,49.5086,41100.0
2012-05-17 14:50:00,66.16,66.27,66.14,66.25,23400.0,49.5161,49.5984,49.5011,49.5835,23400.0
2012-05-17 14:55:00,66.25,66.26,66.13,66.2,54500.0,49.5835,49.5909,49.4936,49.546,54500.0
2012-05-17 15:00:00,66.19,66.39,66.19,66.3,55100.0,49.5386,49.6882,49.5386,49.6209,55100.0
2012-05-17 15:05:00,66.29,66.33,66.13,66.14,31500.0,49.6134,49.6433,49.4936,49.5011,31500.0
2012-05-17 15:10:00,66.17,66.35,66.17,66.35,28600.0,49.5236,49.6583,49.5236,49.6583,28600.0
2012-05-17 15:15:00,66.35,66.38,66.31,66.38,24800.0,49.6583,49.6808,49.6284,49.6808,24800.0
2012-05-17 15:20:00,66.37,66.43,66.35,66.38,32600.0,49.6733,49.7182,49.6583,49.6808,32600.0
2012-05-17 15:25:00,66.38,66.43,66.35,66.43,22200.0,49.6808,49.7182,49.6583,49.7182,22200.0
2012-05-17 15:30:00,66.43,66.43,66.33,66.37,59600.0,49.7182,49.7182,49.6433,49.6733,59600.0
2012-05-17 15:35:00,66.37,66.41,66.3,66.31,114200.0,49.6733,49.7032,49.6209,49.6284,114200.0
2012-05-17 15:40:00,66.32,66.35,66.25,66.27,45200.0,49.6359,49.6583,49.5835,49.5984,45200.0
2012-05-17 15:45:00,66.24,66.32,66.19,66.32,56900.0,49.576,49.6359,49.5386,49.6359,56900.0
2012-05-17 15:50:00,66.32,66.44,66.29,66.44,73200.0,49.6359,49.7257,49.6134,49.7257,73200.0
2012-05-17 15:55:00,66.43,66.44,66.19,66.2,137300.0,49.7182,49.7257,49.5386,49.546,137300.0
2012-05-18 09:30:00,66.49,66.66,66.3,66.47,285400.0,49.7631,49.8903,49.6209,49.7481,285400.0
2012-05-18 09:35:00,66.5,66.53,66.25,66.42,56800.0,49.7706,49.793,49.5835,49.7107,56800.0
2012-05-18 09:40:00,66.42,66.5,66.12,66.16,37900.0,49.7107,49.7706,49.4862,49.5161,37900.0
2012-05-18 09:45:00,66.16,66.25,66.15,66.19,23300.0,49.5161,49.5835,49.5086,49.5386,23300.0
2012-05-18 09:50:00,66.19,66.41,66.17,66.33,34800.0,49.5386,49.7032,49.5236,49.6433,34800.0
2012-05-18 09:55:00,66.35,66.35,66.05,66.07,24900.0,49.6583,49.6583,49.4338,49.4487,24900.0
2012-05-18 10:00:00,66.08,66.12,66.01,66.09,21900.0,49.4562,49.4862,49.4038,49.4637,21900.0
2012-05-18 10:05:00,66.07,66.11,66.01,66.03,24400.0,49.4487,49.4787,49.4038,49.4188,24400.0
2012-05-18 10:10:00,66.02,66.1,66.0,66.07,24900.0,49.4113,49.4712,49.3964,49.4487,24900.0
2012-05-18 10:15:00,66.08,66.11,65.93,65.93,22300.0,49.4562,49.4787,49.344,49.344,22300.0
2012-05-18 10:20:00,65.94,66.15,65.92,66.06,25600.0,49.3514,49.5086,49.3365,49.4413,25600.0
2012-05-18 10:25:00,66.05,66.08,66.0,66.01,10400.0,49.4338,49.4562,49.3964,49.4038,10400.0
2012-05-18 10:30:00,66.02,66.23,65.96,66.22,28900.0,49.4113,49.5685,49.3664,49.561,28900.0
2012-05-18 10:35:00,66.22,66.36,66.19,66.32,13700.0,49.561,49.6658,49.5386,49.6359,13700.0
2012-05-18 10:40:00,66.33,66.47,66.25,66.44,23400.0,49.6433,49.7481,49.5835,49.7257,23400.0
2012-05-18 10:45:00,66.44,66.49,66.43,66.47,15000.0,49.7257,49.7631,49.7182,49.7481,15000.0
2012-05-18 10:50:00,66.49,66.72,66.48,66.66,29600.0,49.7631,49.9352,49.7556,49.8903,29600.0
2012-05-18 10:55:00,66.66,66.66,66.4,66.42,20200.0,49.8903,49.8903,49.6957,49.7107,20200.0
2012-05-18 11:00:00,66.42,66.49,66.4,66.44,14300.0,49.7107,49.7631,49.6957,49.7257,14300.0
2012-05-18 11:05:00,66.43,66.44,66.25,66.29,21300.0,49.7182,49.7257,49.5835,49.6134,21300.0
2012-05-18 11:10:00,66.29,66.33,66.22,66.26,16500.0,49.6134,49.6433,49.561,49.5909,16500.0
2012-05-18 11:15:00,66.28,66.35,66.23,66.29,14100.0,49.6059,49.6583,49.5685,49.6134,14100.0
2012-05-18 11:20:00,66.3,66.3,66.1,66.11,12000.0,49.6209,49.6209,49.4712,49.4787,12000.0
2012-05-18 11:25:00,66.11,66.18,66.08,66.08,14100.0,49.4787,49.5311,49.4562,49.4562,14100.0
2012-05-18 11:30:00,66.08,66.11,65.91,65.98,24600.0,49.4562,49.4787,49.329,49.3814,24600.0
2012-05-18 11:35:00,65.98,65.98,65.75,65.85,35400.0,49.3814,49.3814,49.2092,49.2841,35400.0
2012-05-18 11:40:00,65.87,65.99,65.83,65.99,6300.0,49.2991,49.3889,49.2691,49.3889,6300.0
2012-05-18 11:45:00,65.98,66.0,65.81,65.81,18900.0,49.3814,49.3964,49.2542,49.2542,18900.0
2012-05-18 11:50:00,65.84,65.87,65.77,65.85,15300.0,49.2766,49.2991,49.2242,49.2841,15300.0
2012-05-18 11:55:00,65.85,65.87,65.75,65.77,27700.0,49.2841,49.2991,49.2092,49.2242,27700.0
2012-05-18 12:00:00,65.76,65.83,65.74,65.82,25900.0,49.2167,49.2691,49.2018,49.2616,25900.0
2012-05-18 12:05:00,65.82,65.96,65.78,65.96,20000.0,49.2616,49.3664,49.2317,49.3664,20000.0
2012-05-18 12:10:00,65.96,66.02,65.94,65.95,15400.0,49.3664,49.4113,49.3514,49.3589,15400.0
2012-05-18 12:15:00,65.95,65.97,65.88,65.93,14500.0,49.3589,49.3739,49.3065,49.344,14500.0
2012-05-18 12:20:00,65.94,65.97,65.88,65.92,15100.0,49.3514,49.3739,49.3065,49.3365,15100.0
2012-05-18 12:25:00,65.94,66.1,65.92,66.07,9000.0,49.3514,49.4712,49.3365,49.4487,9000.0
2012-05-18 12:30:00,66.08,66.12,66.06,66.07,19700.0,49.4562,49.4862,49.4413,49.4487,19700.0
2012-05-18 12:35:00,66.09,66.14,66.06,66.12,11000.0,49.4637,49.5011,49.4413,49.4862,11000.0
2012-05-18 12:40:00,66.13,66.27,66.13,66.24,21700.0,49.4936,49.5984,49.4936,49.576,21700.0
2012-05-18 12:45:00,66.24,66.27,66.22,66.23,8300.0,49.576,49.5984,49.561,49.5685,8300.0
2012-05-18 12:50:00,66.22,66.22,66.09,66.1,13500.0,49.561,49.561,49.4637,49.4712,13500.0
2012-05-18 12:55:00,66.09,66.1,66.04,66.07,25300.0,49.4637,49.4712,49.4263,49.4487,25300.0
2012-05-18 13:00:00,66.06,66.07,65.97,65.97,6400.0,49.4413,49.4487,49.3739,49.3739,6400.0
2012-05-18 13:05:00,65.97,65.97,65.89,65.92,9000.0,49.3739,49.3739,49.314,49.3365,9000.0
2012-05-18 13:10:00,65.95,66.02,65.95,65.97,12600.0,49.3589,49.4113,49.3589,49.3739,12600.0
2012-05-18 13:15:00,65.97,66.12,65.95,66.11,14100.0,49.3739,49.4862,49.3589,49.4787,14100.0
2012-05-18 13:20:00,66.11,66.17,66.1,66.12,9400.0,49.4787,49.5236,49.4712,49.4862,9400.0
2012-05-18 13:25:00,66.1,66.14,66.1,66.13,9700.0,49.4712,49.5011,49.4712,49.4936,9700.0
2012-05-18 13:30:00,66.12,66.13,66.04,66.09,7500.0,49.4862,49.4936,49.4263,49.4637,7500.0
2012-05-18 13:35:00,66.09,66.1,65.95,65.95,12300.0,49.4637,49.4712,49.3589,49.3589,12300.0
2012-05-18 13:40:00,65.96,66.06,65.95,66.04,11100.0,49.3664,49.4413,49.3589,49.4263,11100.0
2012-05-18 13:45:00,66.03,66.03,65.92,65.98,21300.0,49.4188,49.4188,49.3365,49.3814,21300.0
2012-05-18 13:50:00,65.96,66.0,65.85,65.93,22600.0,49.3664,49.3964,49.2841,49.344,22600.0
2012-05-18 13:55:00,65.97,65.97,65.85,65.85,19200.0,49.3739,49.3739,49.2841,49.2841,19200.0
2012-05-18 14:00:00,65.85,65.89,65.85,65.89,12000.0,49.2841,49.314,49.2841,49.314,12000.0
2012-05-18 14:05:00,65.89,65.95,65.8,65.83,11100.0,49.314,49.3589,49.2467,49.2691,11100.0
2012-05-18 14:10:00,65.82,65.93,65.82,65.91,10500.0,49.2616,49.344,49.2616,49.329,10500.0
2012-05-18 14:15:00,65.93,65.99,65.85,65.85,9100.0,49.344,49.3889,49.2841,49.2841,9100.0
2012-05-18 14:20:00,65.84,65.84,65.79,65.79,14000.0,49.2766,49.2766,49.2392,49.2392,14000.0
2012-05-18 14:25:00,65.78,65.83,65.75,65.76,37100.0,49.2317,49.2691,49.2092,49.2167,37100.0
2012-05-18 14:30:00,65.75,65.77,65.64,65.72,75900.0,49.2092,49.2242,49.1269,49.1868,75900.0
2012-05-18 14:35:00,65.71,65.74,65.58,65.59,50000.0,49.1793,49.2018,49.082,49.0895,50000.0
2012-05-18 14:40:00,65.58,65.6,65.5,65.51,25100.0,49.082,49.097,49.0221,49.0296,25100.0
2012-05-18 14:45:00,65.52,65.58,65.52,65.57,12300.0,49.0371,49.082,49.0371,49.0745,12300.0
2012-05-18 14:50:00,65.57,65.66,65.53,65.58,24900.0,49.0745,49.1419,49.0446,49.082,24900.0
2012-05-18 14:55:00,65.56,65.6,65.55,65.57,15400.0,49.067,49.097,49.0596,49.0745,15400.0
2012-05-18 15:00:00,65.57,65.63,65.5,65.58,27700.0,49.0745,49.1194,49.0221,49.082,27700.0
2012-05-18 15:05:00,65.58,65.67,65.54,65.59,50000.0,49.082,49.1494,49.0521,49.0895,50000.0
2012-05-18 15:10:00,65.62,65.75,65.6,65.64,86700.0,49.112,49.2092,49.097,49.1269,86700.0
2012-05-18 15:15:00,65.63,65.68,65.61,65.62,29900.0,49.1194,49.1569,49.1045,49.112,29900.0
2012-05-18 15:20:00,65.63,65.64,65.5,65.5,44300.0,49.1194,49.1269,49.0221,49.0221,44300.0
2012-05-18 15:25:00,65.51,65.53,65.45,65.48,50900.0,49.0296,49.0446,48.9847,49.0072,50900.0
2012-05-18 15:30:00,65.49,65.51,65.34,65.35,32200.0,49.0147,49.0296,48.9024,48.9099,32200.0
2012-05-18 15:35:00,65.35,65.47,65.33,65.38,47800.0,48.9099,48.9997,48.8949,48.9323,47800.0
2012-05-18 15:40:00,65.4,65.4,65.22,65.25,63900.0,48.9473,48.9473,48.8126,48.835,63900.0
2012-05-18 15:45:00,65.23,65.37,65.21,65.24,57100.0,48.8201,48.9248,48.8051,48.8275,57100.0
2012-05-18 15:50:00,65.24,65.27,65.13,65.17,55700.0,48.8275,48.85,48.7452,48.7752,55700.0
2012-05-18 15:55:00,65.16,65.38,65.15,65.37,134900.0,48.7677,48.9323,48.7602,48.9248,134900.0
2012-05-21 09:30:00,65.06,65.79,65.06,65.75,69200.0,48.6928,49.2392,48.6928,49.2092,69200.0
2012-05-21 09:35:00,65.8,65.84,65.61,65.84,32000.0,49.2467,49.2766,49.1045,49.2766,32000.0
2012-05-21 09:40:00,65.83,66.17,65.83,66.15,14300.0,49.2691,49.5236,49.2691,49.5086,14300.0
2012-05-21 09:45:00,66.15,66.21,66.09,66.11,64300.0,49.5086,49.5535,49.4637,49.4787,64300.0
2012-05-21 09:50:00,66.16,66.23,66.02,66.06,39300.0,49.5161,49.5685,49.4113,49.4413,39300.0
2012-05-21 09:55:00,66.06,66.27,66.03,66.22,36800.0,49.4413,49.5984,49.4188,49.561,36800.0
2012-05-21 10:00:00,66.21,66.35,66.08,66.13,40800.0,49.5535,49.6583,49.4562,49.4936,40800.0
2012-05-21 10:05:00,66.16,66.25,66.03,66.23,15400.0,49.5161,49.5835,49.4188,49.5685,15400.0
2012-05-21 10:10:00,66.25,66.25,66.05,66.17,25000.0,49.5835,49.5835,49.4338,49.5236,25000.0
2012-05-21 10:15:00,66.18,66.4,66.14,66.4,25000.0,49.5311,49.6957,49.5011,49.6957,25000.0
2012-05-21 10:20:00,66.39,66.39,66.21,66.21,22100.0,49.6882,49.6882,49.5535,49.5535,22100.0
2012-05-21 10:25:00,66.2,66.35,66.2,66.32,30400.0,49.546,49.6583,49.546,49.6359,30400.0
2012-05-21 10:30:00,66.33,66.55,66.31,66.55,27100.0,49.6433,49.808,49.6284,49.808,27100.0
2012-05-21 10:35:00,66.57,66.66,66.53,66.58,22500.0,49.823,49.8903,49.793,49.8304,22500.0
2012-05-21 10:40:00,66.58,66.59,66.48,66.51,11900.0,49.8304,49.8379,49.7556,49.7781,11900.0
2012-05-21 10:45:00,66.52,66.66,66.52,66.61,20800.0,49.7855,49.8903,49.7855,49.8529,20800.0
2012-05-21 10:50:00,66.61,66.72,66.61,66.7,24000.0,49.8529,49.9352,49.8529,49.9203,24000.0
2012-05-21 10:55:00,66.71,66.84,66.64,66.81,36200.0,49.9277,50.025,49.8753,50.0026,36200.0
2012-05-21 11:00:00,66.82,66.87,66.76,66.76,37200.0,50.0101,50.0475,49.9652,49.9652,37200.0
2012-05-21 11:05:00,66.75,66.79,66.71,66.73,30800.0,49.9577,49.9876,49.9277,49.9427,30800.0
2012-05-21 11:10:00,66.75,66.76,66.63,66.64,54000.0,49.9577,49.9652,49.8679,49.8753,54000.0
2012-05-21 11:15:00,66.65,66.7,66.61,66.62,42900.0,49.8828,49.9203,49.8529,49.8604,42900.0
2012-05-21 11:20:00,66.63,66.64,66.46,66.49,46300.0,49.8679,49.8753,49.7406,49.7631,46300.0
2012-05-21 11:25:00,66.46,66.49,66.4,66.43,30000.0,49.7406,49.7631,49.6957,49.7182,30000.0
2012-05-21 11:30:00,66.44,66.47,66.35,66.36,25200.0,49.7257,49.7481,49.6583,49.6658,25200.0
2012-05-21 11:35:00,66.36,66.38,66.26,66.26,31500.0,49.6658,49.6808,49.5909,49.5909,31500.0
2012-05-21 11:40:00,66.26,66.26,66.21,66.22,14900.0,49.5909,49.5909,49.5535,49.561,14900.0
2012-05-21 11:45:00,66.22,66.28,66.2,66.28,28700.0,49.561,49.6059,49.546,49.6059,28700.0
2012-05-21 11:50:00,66.27,66.43,66.26,66.41,27400.0,49.5984,49.7182,49.5909,49.7032,27400.0
2012-05-21 11:55:00,66.41,66.47,66.41,66.45,22500.0,49.7032,49.7481,49.7032,49.7331,22500.0
2012-05-21 12:00:00,66.46,66.6,66.45,66.6,16800.0,49.7406,49.8454,49.7331,49.8454,16800.0
2012-05-21 12:05:00,66.62,66.67,66.55,66.61,18300.0,49.8604,49.8978,49.808,49.8529,18300.0
2012-05-21 12:10:00,66.61,66.68,66.59,66.68,15800.0,49.8529,49.9053,49.8379,49.9053,15800.0
2012-05-21 12:15:00,66.65,66.78,66.65,66.77,17400.0,49.8828,49.9801,49.8828,49.9726,17400.0
2012-05-21 12:20:00,66.78,66.86,66.77,66.81,11500.0,49.9801,50.04,49.9726,50.0026,11500.0
2012-05-21 12:25:00,66.8,67.0,66.79,66.98,40300.0,49.9951,50.1448,49.9876,50.1298,40300.0
2012-05-21 12:30:00,67.0,67.01,66.94,66.97,27700.0,50.1448,50.1523,50.0999,50.1223,27700.0
2012-05-21 12:35:00,66.97,67.02,66.97,67.01,13400.0,50.1223,50.1598,50.1223,50.1523,13400.0
2012-05-21 12:40:00,67.01,67.02,66.86,66.87,18500.0,50.1523,50.1598,50.04,50.0475,18500.0
2012-05-21 12:45:00,66.88,66.93,66.87,66.87,9800.0,50.055,50.0924,50.0475,50.0475,9800.0
2012-05-21 12:50:00,66.86,66.87,66.75,66.8,13500.0,50.04,50.0475,49.9577,49.9951,13500.0
2012-05-21 12:55:00,66.8,66.83,66.74,66.83,12500.0,49.9951,50.0175,49.9502,50.0175,12500.0
2012-05-21 13:00:00,66.83,66.9,66.79,66.9,15200.0,50.0175,50.0699,49.9876,50.0699,15200.0
2012-05-21 13:05:00,66.9,66.97,66.84,66.94,26300.0,50.0699,50.1223,50.025,50.0999,26300.0
2012-05-21 13:10:00,66.94,67.07,66.94,66.95,20000.0,50.0999,50.1972,50.0999,50.1074,20000.0
2012-05-21 13:15:00,66.94,67.02,66.89,67.01,22600.0,50.0999,50.1598,50.0625,50.1523,22600.0
2012-05-21 13:20:00,66.99,67.12,66.99,67.12,17700.0,50.1373,50.2346,50.1373,50.2346,17700.0
2012-05-21 13:25:00,67.12,67.15,67.1,67.14,22000.0,50.2346,50.257,50.2196,50.2496,22000.0
2012-05-21 13:30:00,67.13,67.18,67.06,67.06,20600.0,50.2421,50.2795,50.1897,50.1897,20600.0
2012-05-21 13:35:00,67.06,67.13,67.04,67.1,20600.0,50.1897,50.2421,50.1747,50.2196,20600.0
2012-05-21 13:40:00,67.08,67.14,67.05,67.1,15900.0,50.2047,50.2496,50.1822,50.2196,15900.0
2012-05-21 13:45:00,67.1,67.22,67.08,67.16,30300.0,50.2196,50.3094,50.2047,50.2645,30300.0
2012-05-21 13:50:00,67.19,67.19,67.05,67.16,19100.0,50.287,50.287,50.1822,50.2645,19100.0
2012-05-21 13:55:00,67.16,67.24,67.12,67.22,18200.0,50.2645,50.3244,50.2346,50.3094,18200.0
2012-05-21 14:00:00,67.22,67.24,67.11,67.14,19000.0,50.3094,50.3244,50.2271,50.2496,19000.0
2012-05-21 14:05:00,67.14,67.18,67.11,67.14,17700.0,50.2496,50.2795,50.2271,50.2496,17700.0
2012-05-21 14:10:00,67.15,67.21,67.11,67.2,13900.0,50.257,50.302,50.2271,50.2945,13900.0
2012-05-21 14:15:00,67.2,67.23,67.14,67.22,20900.0,50.2945,50.3169,50.2496,50.3094,20900.0
2012-05-21 14:20:00,67.23,67.27,67.14,67.18,26400.0,50.3169,50.3469,50.2496,50.2795,26400.0
2012-05-21 14:25:00,67.19,67.22,67.14,67.16,18100.0,50.287,50.3094,50.2496,50.2645,18100.0
2012-05-21 14:30:00,67.16,67.21,67.11,67.11,18700.0,50.2645,50.302,50.2271,50.2271,18700.0
2012-05-21 14:35:00,67.12,67.17,67.11,67.12,14900.0,50.2346,50.272,50.2271,50.2346,14900.0
2012-05-21 14:40:00,67.11,67.2,67.11,67.16,14900.0,50.2271,50.2945,50.2271,50.2645,14900.0
2012-05-21 14:45:00,67.16,67.19,67.12,67.13,21200.0,50.2645,50.287,50.2346,50.2421,21200.0
2012-05-21 14:50:00,67.14,67.21,67.13,67.19,18300.0,50.2496,50.302,50.2421,50.287,18300.0
2012-05-21 14:55:00,67.2,67.3,67.2,67.28,22500.0,50.2945,50.3693,50.2945,50.3543,22500.0
2012-05-21 15:00:00,67.29,67.34,67.23,67.26,24300.0,50.3618,50.3992,50.3169,50.3394,24300.0
2012-05-21 15:05:00,67.26,67.33,67.23,67.27,30700.0,50.3394,50.3918,50.3169,50.3469,30700.0
2012-05-21 15:10:00,67.28,67.32,67.25,67.31,17600.0,50.3543,50.3843,50.3319,50.3768,17600.0
2012-05-21 15:15:00,67.31,67.4,67.31,67.4,30900.0,50.3768,50.4442,50.3768,50.4442,30900.0
2012-05-21 15:20:00,67.4,67.49,67.37,67.42,33800.0,50.4442,50.5115,50.4217,50.4591,33800.0
2012-05-21 15:25:00,67.41,67.48,67.39,67.43,22300.0,50.4516,50.504,50.4367,50.4666,22300.0
2012-05-21 15:30:00,67.42,67.43,67.32,67.4,40700.0,50.4591,50.4666,50.3843,50.4442,40700.0
2012-05-21 15:35:00,67.41,67.41,67.3,67.37,22700.0,50.4516,50.4516,50.3693,50.4217,22700.0
2012-05-21 15:40:00,67.37,67.41,67.33,67.35,36800.0,50.4217,50.4516,50.3918,50.4067,36800.0
2012-05-21 15:45:00,67.34,67.43,67.31,67.39,49700.0,50.3992,50.4666,50.3768,50.4367,49700.0
2012-05-21 15:50:00,67.39,67.43,67.37,67.41,47300.0,50.4367,50.4666,50.4217,50.4516,47300.0
2012-05-21 15:55:00,67.4,67.44,67.37,67.42,70600.0,50.4442,50.4741,50.4217,50.4591,70600.0
2012-05-22 09:30:00,68.02,68.16,67.68,67.95,108900.0,50.9082,51.013,50.6537,50.8558,108900.0
2012-05-22 09:35:00,67.95,68.04,67.68,67.68,34300.0,50.8558,50.9231,50.6537,50.6537,34300.0
2012-05-22 09:40:00,67.68,67.7,67.44,67.58,27900.0,50.6537,50.6687,50.4741,50.5789,27900.0
2012-05-22 09:45:00,67.58,67.6,67.5,67.5,23900.0,50.5789,50.5938,50.519,50.519,23900.0
2012-05-22 09:50:00,67.5,67.87,67.48,67.82,60500.0,50.519,50.7959,50.504,50.7585,60500.0
2012-05-22 09:55:00,67.84,67.86,67.65,67.73,50000.0,50.7735,50.7884,50.6313,50.6911,50000.0
2012-05-22 10:00:00,67.76,68.03,67.64,68.03,33700.0,50.7136,50.9157,50.6238,50.9157,33700.0
2012-05-22 10:05:00,68.03,68.27,68.0,68.26,27500.0,50.9157,51.0953,50.8932,51.0878,27500.0
2012-05-22 10:10:00,68.26,68.31,68.22,68.27,23400.0,51.0878,51.1252,51.0579,51.0953,23400.0
2012-05-22 10:15:00,68.28,68.36,68.26,68.35,24600.0,51.1028,51.1626,51.0878,51.1552,24600.0
2012-05-22 10:20:00,68.35,68.38,68.15,68.16,26800.0,51.1552,51.1776,51.0055,51.013,26800.0
2012-05-22 10:25:00,68.16,68.28,68.12,68.22,27000.0,51.013,51.1028,50.983,51.0579,27000.0
2012-05-22 10:30:00,68.23,68.25,68.13,68.18,16700.0,51.0654,51.0803,50.9905,51.0279,16700.0
2012-05-22 10:35:00,68.18,68.19,68.1,68.12,12400.0,51.0279,51.0354,50.9681,50.983,12400.0
2012-05-22 10:40:00,68.12,68.2,68.12,68.18,17800.0,50.983,51.0429,50.983,51.0279,17800.0
2012-05-22 10:45:00,68.18,68.2,68.06,68.09,16300.0,51.0279,51.0429,50.9381,50.9606,16300.0
2012-05-22 10:50:00,68.11,68.11,67.98,68.0,9900.0,50.9755,50.9755,50.8782,50.8932,9900.0
2012-05-22 10:55:00,67.99,68.12,67.98,68.12,28700.0,50.8857,50.983,50.8782,50.983,28700.0
2012-05-22 11:00:00,68.11,68.2,68.1,68.12,16800.0,50.9755,51.0429,50.9681,50.983,16800.0
2012-05-22 11:05:00,68.12,68.19,68.1,68.19,31100.0,50.983,51.0354,50.9681,51.0354,31100.0
2012-05-22 11:10:00,68.18,68.22,68.15,68.15,15400.0,51.0279,51.0579,51.0055,51.0055,15400.0
2012-05-22 11:15:00,68.15,68.2,68.09,68.2,10700.0,51.0055,51.0429,50.9606,51.0429,10700.0
2012-05-22 11:20:00,68.19,68.2,68.14,68.2,12000.0,51.0354,51.0429,50.998,51.0429,12000.0
2012-05-22 11:25:00,68.19,68.2,68.17,68.17,8200.0,51.0354,51.0429,51.0204,51.0204,8200.0
2012-05-22 11:30:00,68.16,68.2,68.12,68.2,18100.0,51.013,51.0429,50.983,51.0429,18100.0
2012-05-22 11:35:00,68.18,68.18,67.98,67.98,31800.0,51.0279,51.0279,50.8782,50.8782,31800.0
2012-05-22 11:40:00,67.99,68.03,67.88,67.92,15500.0,50.8857,50.9157,50.8034,50.8333,15500.0
2012-05-22 11:45:00,67.92,67.92,67.75,67.77,21400.0,50.8333,50.8333,50.7061,50.7211,21400.0
2012-05-22 11:50:00,67.76,67.83,67.72,67.81,35500.0,50.7136,50.766,50.6837,50.751,35500.0
2012-05-22 11:55:00,67.79,67.79,67.49,67.5,39500.0,50.736,50.736,50.5115,50.519,39500.0
2012-05-22 12:00:00,67.5,67.52,67.42,67.46,38300.0,50.519,50.534,50.4591,50.4891,38300.0
2012-05-22 12:05:00,67.46,67.48,67.2,67.27,109400.0,50.4891,50.504,50.2945,50.3469,109400.0
2012-05-22 12:10:00,67.26,67.41,67.19,67.39,55300.0,50.3394,50.4516,50.287,50.4367,55300.0
2012-05-22 12:15:00,67.38,67.5,67.35,67.49,33400.0,50.4292,50.519,50.4067,50.5115,33400.0
2012-05-22 12:20:00,67.51,67.68,67.48,67.67,48100.0,50.5265,50.6537,50.504,50.6462,48100.0
2012-05-22 12:25:00,67.68,67.68,67.61,67.61,6400.0,50.6537,50.6537,50.6013,50.6013,6400.0
2012-05-22 12:30:00,67.61,67.65,67.6,67.6,7800.0,50.6013,50.6313,50.5938,50.5938,7800.0
2012-05-22 12:35:00,67.6,67.62,67.59,67.59,11500.0,50.5938,50.6088,50.5864,50.5864,11500.0
2012-05-22 12:40:00,67.61,67.66,67.55,67.55,22500.0,50.6013,50.6387,50.5564,50.5564,22500.0
2012-05-22 12:45:00,67.54,67.65,67.53,67.56,11700.0,50.5489,50.6313,50.5415,50.5639,11700.0
2012-05-22 12:50:00,67.56,67.56,67.49,67.49,14400.0,50.5639,50.5639,50.5115,50.5115,14400.0
2012-05-22 12:55:00,67.49,67.5,67.42,67.44,9700.0,50.5115,50.519,50.4591,50.4741,9700.0
2012-05-22 13:00:00,67.45,67.57,67.44,67.53,10400.0,50.4816,50.5714,50.4741,50.5415,10400.0
2012-05-22 13:05:00,67.54,67.57,67.48,67.57,11500.0,50.5489,50.5714,50.504,50.5714,11500.0
2012-05-22 13:10:00,67.59,67.65,67.53,67.56,21100.0,50.5864,50.6313,50.5415,50.5639,21100.0
2012-05-22 13:15:00,67.55,67.56,67.32,67.34,22000.0,50.5564,50.5639,50.3843,50.3992,22000.0
2012-05-22 13:20:00,67.34,67.37,67.29,67.33,19200.0,50.3992,50.4217,50.3618,50.3918,19200.0
2012-05-22 13:25:00,67.34,67.35,67.28,67.29,14900.0,50.3992,50.4067,50.3543,50.3618,14900.0
2012-05-22 13:30:00,67.28,67.37,67.18,67.37,22900.0,50.3543,50.4217,50.2795,50.4217,22900.0
2012-05-22 13:35:00,67.38,67.41,67.33,67.37,13100.0,50.4292,50.4516,50.3918,50.4217,13100.0
2012-05-22 13:40:00,67.37,67.37,67.3,67.33,19700.0,50.4217,50.4217,50.3693,50.3918,19700.0
2012-05-22 13:45:00,67.33,67.43,67.25,67.43,19100.0,50.3918,50.4666,50.3319,50.4666,19100.0
2012-05-22 13:50:00,67.44,67.46,67.4,67.46,10800.0,50.4741,50.4891,50.4442,50.4891,10800.0
2012-05-22 13:55:00,67.47,67.5,67.44,67.5,7600.0,50.4965,50.519,50.4741,50.519,7600.0
2012-05-22 14:00:00,67.49,67.7,67.48,67.68,21000.0,50.5115,50.6687,50.504,50.6537,21000.0
2012-05-22 14:05:00,67.68,67.74,67.61,67.74,13700.0,50.6537,50.6986,50.6013,50.6986,13700.0
2012-05-22 14:10:00,67.75,67.81,67.75,67.8,24100.0,50.7061,50.751,50.7061,50.7435,24100.0
2012-05-22 14:15:00,67.81,67.94,67.81,67.91,32600.0,50.751,50.8483,50.751,50.8259,32600.0
2012-05-22 14:20:00,67.91,67.99,67.89,67.99,28400.0,50.8259,50.8857,50.8109,50.8857,28400.0
2012-05-22 14:25:00,67.97,68.02,67.86,67.86,22900.0,50.8708,50.9082,50.7884,50.7884,22900.0
2012-05-22 14:30:00,67.86,67.89,67.68,67.68,26300.0,50.7884,50.8109,50.6537,50.6537,26300.0
2012-05-22 14:35:00,67.68,67.71,67.64,67.66,14100.0,50.6537,50.6762,50.6238,50.6387,14100.0
2012-05-22 14:40:00,67.67,67.76,67.65,67.71,12700.0,50.6462,50.7136,50.6313,50.6762,12700.0
2012-05-22 14:45:00,67.7,67.75,67.61,67.72,16900.0,50.6687,50.7061,50.6013,50.6837,16900.0
2012-05-22 14:50:00,67.73,67.79,67.72,67.73,12300.0,50.6911,50.736,50.6837,50.6911,12300.0
2012-05-22 14:55:00,67.72,67.77,67.69,67.73,14600.0,50.6837,50.7211,50.6612,50.6911,14600.0
2012-05-22 15:00:00,67.73,67.78,67.66,67.78,23600.0,50.6911,50.7286,50.6387,50.7286,23600.0
2012-05-22 15:05:00,67.77,67.78,67.71,67.72,21900.0,50.7211,50.7286,50.6762,50.6837,21900.0
2012-05-22 15:10:00,67.72,67.72,67.61,67.61,16400.0,50.6837,50.6837,50.6013,50.6013,16400.0
2012-05-22 15:15:00,67.6,67.62,67.45,67.45,24000.0,50.5938,50.6088,50.4816,50.4816,24000.0
2012-05-22 15:20:00,67.45,67.48,67.36,67.38,28300.0,50.4816,50.504,50.4142,50.4292,28300.0
2012-05-22 15:25:00,67.38,67.45,67.34,67.34,28700.0,50.4292,50.4816,50.3992,50.3992,28700.0
2012-05-22 15:30:00,67.33,67.33,67.09,67.17,43100.0,50.3918,50.3918,50.2121,50.272,43100.0
2012-05-22 15:35:00,67.18,67.25,67.07,67.08,49600.0,50.2795,50.3319,50.1972,50.2047,49600.0
2012-05-22 15:40:00,67.07,67.2,67.02,67.03,60200.0,50.1972,50.2945,50.1598,50.1672,60200.0
2012-05-22 15:45:00,67.03,67.11,66.89,66.98,91000.0,50.1672,50.2271,50.0625,50.1298,91000.0
2012-05-22 15:50:00,66.98,67.22,66.96,67.18,71300.0,50.1298,50.3094,50.1148,50.2795,71300.0
2012-05-22 15:55:00,67.17,67.34,67.08,67.32,69700.0,50.272,50.3992,50.2047,50.3843,69700.0
2012-05-23 09:30:00,66.72,66.72,66.45,66.45,28900.0,49.9352,49.9352,49.7331,49.7331,28900.0
2012-05-23 09:35:00,66.47,66.57,66.37,66.57,34700.0,49.7481,49.823,49.6733,49.823,34700.0
2012-05-23 09:40:00,66.6,66.66,66.53,66.57,47600.0,49.8454,49.8903,49.793,49.823,47600.0
2012-05-23 09:45:00,66.62,66.69,66.54,66.64,41200.0,49.8604,49.9128,49.8005,49.8753,41200.0
2012-05-23 09:50:00,66.64,66.72,66.5,66.72,44700.0,49.8753,49.9352,49.7706,49.9352,44700.0
2012-05-23 09:55:00,66.71,67.2,66.7,67.13,27000.0,49.9277,50.2945,49.9203,50.2421,27000.0
2012-05-23 10:00:00,67.1,67.3,66.92,66.97,50600.0,50.2196,50.3693,50.0849,50.1223,50600.0
2012-05-23 10:05:00,66.97,67.14,66.91,66.95,23300.0,50.1223,50.2496,50.0774,50.1074,23300.0
2012-05-23 10:10:00,66.94,66.96,66.75,66.9,62500.0,50.0999,50.1148,49.9577,50.0699,62500.0
2012-05-23 10:15:00,66.9,66.93,66.8,66.9,36700.0,50.0699,50.0924,49.9951,50.0699,36700.0
2012-05-23 10:20:00,66.88,67.01,66.84,66.95,62300.0,50.055,50.1523,50.025,50.1074,62300.0
2012-05-23 10:25:00,66.92,66.96,66.75,66.86,27700.0,50.0849,50.1148,49.9577,50.04,27700.0
2012-05-23 10:30:00,66.86,66.86,66.72,66.73,24000.0,50.04,50.04,49.9352,49.9427,24000.0
2012-05-23 10:35:00,66.7,66.74,66.47,66.47,33100.0,49.9203,49.9502,49.7481,49.7481,33100.0
2012-05-23 10:40:00,66.47,66.55,66.4,66.52,33400.0,49.7481,49.808,49.6957,49.7855,33400.0
2012-05-23 10:45:00,66.52,66.52,66.27,66.35,23400.0,49.7855,49.7855,49.5984,49.6583,23400.0
2012-05-23 10:50:00,66.34,66.54,66.34,66.53,8900.0,49.6508,49.8005,49.6508,49.793,8900.0
2012-05-23 10:55:00,66.53,66.63,66.5,66.56,27300.0,49.793,49.8679,49.7706,49.8155,27300.0
2012-05-23 11:00:00,66.53,66.53,66.31,66.38,22300.0,49.793,49.793,49.6284,49.6808,22300.0
2012-05-23 11:05:00,66.37,66.64,66.36,66.63,18500.0,49.6733,49.8753,49.6658,49.8679,18500.0
2012-05-23 11:10:00,66.62,66.66,66.46,66.56,14100.0,49.8604,49.8903,49.7406,49.8155,14100.0
2012-05-23 11:15:00,66.58,66.73,66.57,66.7,21700.0,49.8304,49.9427,49.823,49.9203,21700.0
2012-05-23 11:20:00,66.69,66.76,66.6,66.7,26100.0,49.9128,49.9652,49.8454,49.9203,26100.0
2012-05-23 11:25:00,66.71,66.73,66.6,66.64,15200.0,49.9277,49.9427,49.8454,49.8753,15200.0
2012-05-23 11:30:00,66.64,66.83,66.64,66.68,13000.0,49.8753,50.0175,49.8753,49.9053,13000.0
2012-05-23 11:35:00,66.67,66.79,66.56,66.74,55700.0,49.8978,49.9876,49.8155,49.9502,55700.0
2012-05-23 11:40:00,66.75,66.86,66.72,66.77,9900.0,49.9577,50.04,49.9352,49.9726,9900.0
2012-05-23 11:45:00,66.77,66.78,66.6,66.66,10100.0,49.9726,49.9801,49.8454,49.8903,10100.0
2012-05-23 11:50:00,66.62,66.66,66.6,66.6,6100.0,49.8604,49.8903,49.8454,49.8454,6100.0
2012-05-23 11:55:00,66.59,66.59,66.44,66.49,10200.0,49.8379,49.8379,49.7257,49.7631,10200.0
2012-05-23 12:00:00,66.52,66.52,66.32,66.37,10100.0,49.7855,49.7855,49.6359,49.6733,10100.0
2012-05-23 12:05:00,66.38,66.43,66.34,66.43,10200.0,49.6808,49.7182,49.6508,49.7182,10200.0
2012-05-23 12:10:00,66.43,66.43,66.39,66.41,4300.0,49.7182,49.7182,49.6882,49.7032,4300.0
2012-05-23 12:15:00,66.42,66.48,66.39,66.43,6300.0,49.7107,49.7556,49.6882,49.7182,6300.0
2012-05-23 12:20:00,66.45,66.45,66.23,66.23,10100.0,49.7331,49.7331,49.5685,49.5685,10100.0
2012-05-23 12:25:00,66.26,66.32,66.23,66.27,10600.0,49.5909,49.6359,49.5685,49.5984,10600.0
2012-05-23 12:30:00,66.26,66.32,66.26,66.32,5600.0,49.5909,49.6359,49.5909,49.6359,5600.0
2012-05-23 12:35:00,66.33,66.4,66.33,66.4,4400.0,49.6433,49.6957,49.6433,49.6957,4400.0
2012-05-23 12:40:00,66.39,66.45,66.34,66.45,7900.0,49.6882,49.7331,49.6508,49.7331,7900.0
2012-05-23 12:45:00,66.45,66.58,66.45,66.52,24100.0,49.7331,49.8304,49.7331,49.7855,24100.0
2012-05-23 12:50:00,66.54,66.56,66.5,66.54,10700.0,49.8005,49.8155,49.7706,49.8005,10700.0
2012-05-23 12:55:00,66.55,66.57,66.47,66.51,10100.0,49.808,49.823,49.7481,49.7781,10100.0
2012-05-23 13:00:00,66.5,66.65,66.5,66.6,5900.0,49.7706,49.8828,49.7706,49.8454,5900.0
2012-05-23 13:05:00,66.61,66.61,66.55,66.55,8700.0,49.8529,49.8529,49.808,49.808,8700.0
2012-05-23 13:10:00,66.55,66.66,66.55,66.63,7700.0,49.808,49.8903,49.808,49.8679,7700.0
2012-05-23 13:15:00,66.65,66.67,66.56,66.56,8100.0,49.8828,49.8978,49.8155,49.8155,8100.0
2012-05-23 13:20:00,66.56,66.83,66.56,66.75,11000.0,49.8155,50.0175,49.8155,49.9577,11000.0
2012-05-23 13:25:00,66.75,66.84,66.75,66.84,10000.0,49.9577,50.025,49.9577,50.025,10000.0
2012-05-23 13:30:00,66.84,66.91,66.68,66.72,20800.0,50.025,50.0774,49.9053,49.9352,20800.0
2012-05-23 13:35:00,66.72,66.87,66.72,66.81,15900.0,49.9352,50.0475,49.9352,50.0026,15900.0
2012-05-23 13:40:00,66.83,66.88,66.75,66.76,10700.0,50.0175,50.055,49.9577,49.9652,10700.0
2012-05-23 13:45:00,66.79,66.97,66.79,66.88,14400.0,49.9876,50.1223,49.9876,50.055,14400.0
2012-05-23 13:50:00,66.9,66.93,66.69,66.71,12300.0,50.0699,50.0924,49.9128,49.9277,12300.0
2012-05-23 13:55:00,66.72,66.85,66.66,66.84,14600.0,49.9352,50.0325,49.8903,50.025,14600.0
2012-05-23 14:00:00,66.83,66.86,66.69,66.69,10100.0,50.0175,50.04,49.9128,49.9128,10100.0
2012-05-23 14:05:00,66.69,66.87,66.69,66.87,17400.0,49.9128,50.0475,49.9128,50.0475,17400.0
2012-05-23 14:10:00,66.87,66.91,66.76,66.76,11400.0,50.0475,50.0774,49.9652,49.9652,11400.0
2012-05-23 14:15:00,66.75,66.79,66.62,66.66,18100.0,49.9577,49.9876,49.8604,49.8903,18100.0
2012-05-23 14:20:00,66.68,66.75,66.61,66.61,7200.0,49.9053,49.9577,49.8529,49.8529,7200.0
2012-05-23 14:25:00,66.58,66.7,66.58,66.62,10300.0,49.8304,49.9203,49.8304,49.8604,10300.0
2012-05-23 14:30:00,66.6,66.77,66.56,66.77,9900.0,49.8454,49.9726,49.8155,49.9726,9900.0
2012-05-23 14:35:00,66.77,66.88,66.75,66.77,12400.0,49.9726,50.055,49.9577,49.9726,12400.0
2012-05-23 14:40:00,66.77,67.05,66.74,66.95,19900.0,49.9726,50.1822,49.9502,50.1074,19900.0
2012-05-23 14:45:00,66.94,67.02,66.89,67.02,19200.0,50.0999,50.1598,50.0625,50.1598,19200.0
2012-05-23 14:50:00,67.01,67.28,67.01,67.24,22100.0,50.1523,50.3543,50.1523,50.3244,22100.0
2012-05-23 14:55:00,67.23,67.33,67.17,67.33,21900.0,50.3169,50.3918,50.272,50.3918,21900.0
2012-05-23 15:00:00,67.34,67.4,67.29,67.4,37300.0,50.3992,50.4442,50.3618,50.4442,37300.0
2012-05-23 15:05:00,67.4,67.57,67.3,67.54,32600.0,50.4442,50.5714,50.3693,50.5489,32600.0
2012-05-23 15:10:00,67.55,67.62,67.46,67.5,41900.0,50.5564,50.6088,50.4891,50.519,41900.0
2012-05-23 15:15:00,67.51,67.63,67.45,67.63,32500.0,50.5265,50.6163,50.4816,50.6163,32500.0
2012-05-23 15:20:00,67.64,67.81,67.61,67.73,54000.0,50.6238,50.751,50.6013,50.6911,54000.0
2012-05-23 15:25:00,67.75,67.86,67.74,67.81,40200.0,50.7061,50.7884,50.6986,50.751,40200.0
2012-05-23 15:30:00,67.8,67.99,67.8,67.88,54500.0,50.7435,50.8857,50.7435,50.8034,54500.0
2012-05-23 15:35:00,67.89,68.07,67.87,68.04,78800.0,50.8109,50.9456,50.7959,50.9231,78800.0
2012-05-23 15:40:00,68.02,68.27,68.02,68.24,54700.0,50.9082,51.0953,50.9082,51.0728,54700.0
2012-05-23 15:45:00,68.24,68.25,67.97,67.99,71700.0,51.0728,51.0803,50.8708,50.8857,71700.0
2012-05-23 15:50:00,67.99,68.11,67.88,67.91,67900.0,50.8857,50.9755,50.8034,50.8259,67900.0
2012-05-23 15:55:00,67.91,68.09,67.89,68.08,101800.0,50.8259,50.9606,50.8109,50.9531,101800.0
2012-05-24 09:30:00,68.0,68.42,67.78,67.78,29500.0,50.8932,51.2076,50.7286,50.7286,29500.0
2012-05-24 09:35:00,67.74,67.88,67.65,67.65,12800.0,50.6986,50.8034,50.6313,50.6313,12800.0
2012-05-24 09:40:00,67.65,68.11,67.59,68.04,26800.0,50.6313,50.9755,50.5864,50.9231,26800.0
2012-05-24 09:45:00,68.02,68.06,67.79,67.79,38900.0,50.9082,50.9381,50.736,50.736,38900.0
2012-05-24 09:50:00,67.81,67.83,67.67,67.68,14000.0,50.751,50.766,50.6462,50.6537,14000.0
2012-05-24 09:55:00,67.64,67.64,67.53,67.58,33400.0,50.6238,50.6238,50.5415,50.5789,33400.0
2012-05-24 10:00:00,67.58,67.65,67.47,67.64,64300.0,50.5789,50.6313,50.4965,50.6238,64300.0
2012-05-24 10:05:00,67.63,67.92,67.63,67.89,26700.0,50.6163,50.8333,50.6163,50.8109,26700.0
2012-05-24 10:10:00,67.89,67.93,67.85,67.89,18500.0,50.8109,50.8408,50.7809,50.8109,18500.0
2012-05-24 10:15:00,67.87,67.99,67.82,67.89,29900.0,50.7959,50.8857,50.7585,50.8109,29900.0
2012-05-24 10:20:00,67.87,67.99,67.86,67.91,47100.0,50.7959,50.8857,50.7884,50.8259,47100.0
2012-05-24 10:25:00,67.91,68.0,67.9,67.98,14900.0,50.8259,50.8932,50.8184,50.8782,14900.0
2012-05-24 10:30:00,67.94,68.24,67.92,68.23,25800.0,50.8483,51.0728,50.8333,51.0654,25800.0
2012-05-24 10:35:00,68.21,68.38,68.18,68.24,12400.0,51.0504,51.1776,51.0279,51.0728,12400.0
2012-05-24 10:40:00,68.22,68.22,67.97,67.97,15300.0,51.0579,51.0579,50.8708,50.8708,15300.0
2012-05-24 10:45:00,67.96,67.98,67.78,67.78,15200.0,50.8633,50.8782,50.7286,50.7286,15200.0
2012-05-24 10:50:00,67.76,67.84,67.64,67.66,13200.0,50.7136,50.7735,50.6238,50.6387,13200.0
2012-05-24 10:55:00,67.65,67.65,67.56,67.56,15100.0,50.6313,50.6313,50.5639,50.5639,15100.0
2012-05-24 11:00:00,67.54,67.61,67.46,67.46,19100.0,50.5489,50.6013,50.4891,50.4891,19100.0
2012-05-24 11:05:00,67.46,67.57,67.46,67.49,23700.0,50.4891,50.5714,50.4891,50.5115,23700.0
2012-05-24 11:10:00,67.5,67.63,67.49,67.59,15300.0,50.519,50.6163,50.5115,50.5864,15300.0
2012-05-24 11:15:00,67.6,67.68,67.59,67.66,14700.0,50.5938,50.6537,50.5864,50.6387,14700.0
2012-05-24 11:20:00,67.65,67.71,67.55,67.55,12200.0,50.6313,50.6762,50.5564,50.5564,12200.0
2012-05-24 11:25:00,67.56,67.57,67.48,67.56,16800.0,50.5639,50.5714,50.504,50.5639,16800.0
2012-05-24 11:30:00,67.55,67.55,67.28,67.35,25300.0,50.5564,50.5564,50.3543,50.4067,25300.0
2012-05-24 11:35:00,67.35,67.4,67.33,67.4,15900.0,50.4067,50.4442,50.3918,50.4442,15900.0
2012-05-24 11:40:00,67.4,67.51,67.39,67.41,12800.0,50.4442,50.5265,50.4367,50.4516,12800.0
2012-05-24 11:45:00,67.4,67.48,67.39,67.44,16700.0,50.4442,50.504,50.4367,50.4741,16700.0
2012-05-24 11:50:00,67.43,67.43,67.39,67.4,11800.0,50.4666,50.4666,50.4367,50.4442,11800.0
2012-05-24 11:55:00,67.4,67.4,67.29,67.34,9600.0,50.4442,50.4442,50.3618,50.3992,9600.0
2012-05-24 12:00:00,67.35,67.36,66.97,67.01,35100.0,50.4067,50.4142,50.1223,50.1523,35100.0
2012-05-24 12:05:00,67.0,67.09,66.99,67.07,13800.0,50.1448,50.2121,50.1373,50.1972,13800.0
2012-05-24 12:10:00,67.07,67.21,67.03,67.07,14700.0,50.1972,50.302,50.1672,50.1972,14700.0
2012-05-24 12:15:00,67.07,67.19,67.03,67.17,14300.0,50.1972,50.287,50.1672,50.272,14300.0
2012-05-24 12:20:00,67.16,67.21,67.12,67.15,19100.0,50.2645,50.302,50.2346,50.257,19100.0
2012-05-24 12:25:00,67.18,67.2,67.12,67.16,23300.0,50.2795,50.2945,50.2346,50.2645,23300.0
2012-05-24 12:30:00,67.17,67.2,67.07,67.15,15400.0,50.272,50.2945,50.1972,50.257,15400.0
2012-05-24 12:35:00,67.18,67.31,67.16,67.27,7600.0,50.2795,50.3768,50.2645,50.3469,7600.0
2012-05-24 12:40:00,67.27,67.34,67.24,67.31,15200.0,50.3469,50.3992,50.3244,50.3768,15200.0
2012-05-24 12:45:00,67.31,67.35,67.28,67.31,15200.0,50.3768,50.4067,50.3543,50.3768,15200.0
2012-05-24 12:50:00,67.31,67.31,67.2,67.22,12500.0,50.3768,50.3768,50.2945,50.3094,12500.0
2012-05-24 12:55:00,67.21,67.32,67.18,67.32,15700.0,50.302,50.3843,50.2795,50.3843,15700.0
2012-05-24 13:00:00,67.33,67.43,67.24,67.43,12800.0,50.3918,50.4666,50.3244,50.4666,12800.0
2012-05-24 13:05:00,67.44,67.44,67.4,67.44,9100.0,50.4741,50.4741,50.4442,50.4741,9100.0
2012-05-24 13:10:00,67.44,67.44,67.24,67.26,7300.0,50.4741,50.4741,50.3244,50.3394,7300.0
2012-05-24 13:15:00,67.27,67.34,67.27,67.27,6700.0,50.3469,50.3992,50.3469,50.3469,6700.0
2012-05-24 13:20:00,67.27,67.35,67.24,67.34,8200.0,50.3469,50.4067,50.3244,50.3992,8200.0
2012-05-24 13:25:00,67.35,67.38,67.16,67.23,18600.0,50.4067,50.4292,50.2645,50.3169,18600.0
2012-05-24 13:30:00,67.21,67.22,67.07,67.1,14300.0,50.302,50.3094,50.1972,50.2196,14300.0
2012-05-24 13:35:00,67.08,67.12,67.05,67.1,14100.0,50.2047,50.2346,50.1822,50.2196,14100.0
2012-05-24 13:40:00,67.11,67.13,66.99,67.06,48600.0,50.2271,50.2421,50.1373,50.1897,48600.0
2012-05-24 13:45:00,67.06,67.08,66.85,66.88,64300.0,50.1897,50.2047,50.0325,50.055,64300.0
2012-05-24 13:50:00,66.9,66.92,66.83,66.87,23700.0,50.0699,50.0849,50.0175,50.0475,23700.0
2012-05-24 13:55:00,66.85,66.91,66.78,66.78,24600.0,50.0325,50.0774,49.9801,49.9801,24600.0
2012-05-24 14:00:00,66.77,67.03,66.7,66.98,35300.0,49.9726,50.1672,49.9203,50.1298,35300.0
2012-05-24 14:05:00,66.97,67.03,66.95,67.03,15800.0,50.1223,50.1672,50.1074,50.1672,15800.0
2012-05-24 14:10:00,67.03,67.07,66.91,66.93,20700.0,50.1672,50.1972,50.0774,50.0924,20700.0
2012-05-24 14:15:00,66.95,67.08,66.95,67.06,13100.0,50.1074,50.2047,50.1074,50.1897,13100.0
2012-05-24 14:20:00,67.06,67.1,67.0,67.09,16900.0,50.1897,50.2196,50.1448,50.2121,16900.0
2012-05-24 14:25:00,67.08,67.12,67.01,67.09,19600.0,50.2047,50.2346,50.1523,50.2121,19600.0
2012-05-24 14:30:00,67.09,67.25,67.07,67.25,11900.0,50.2121,50.3319,50.1972,50.3319,11900.0
2012-05-24 14:35:00,67.24,67.24,67.1,67.1,16800.0,50.3244,50.3244,50.2196,50.2196,16800.0
2012-05-24 14:40:00,67.09,67.09,66.9,67.02,36400.0,50.2121,50.2121,50.0699,50.1598,36400.0
2012-05-24 14:45:00,67.02,67.1,66.98,67.07,20900.0,50.1598,50.2196,50.1298,50.1972,20900.0
2012-05-24 14:50:00,67.07,67.13,67.03,67.09,16600.0,50.1972,50.2421,50.1672,50.2121,16600.0
2012-05-24 14:55:00,67.09,67.15,67.03,67.09,17800.0,50.2121,50.257,50.1672,50.2121,17800.0
2012-05-24 15:00:00,67.09,67.26,67.09,67.19,22000.0,50.2121,50.3394,50.2121,50.287,22000.0
2012-05-24 15:05:00,67.18,67.18,67.05,67.1,22900.0,50.2795,50.2795,50.1822,50.2196,22900.0
2012-05-24 15:10:00,67.11,67.13,67.0,67.07,19300.0,50.2271,50.2421,50.1448,50.1972,19300.0
2012-05-24 15:15:00,67.07,67.15,67.01,67.14,25300.0,50.1972,50.257,50.1523,50.2496,25300.0
2012-05-24 15:20:00,67.14,67.26,67.14,67.2,47900.0,50.2496,50.3394,50.2496,50.2945,47900.0
2012-05-24 15:25:00,67.21,67.45,67.19,67.3,45100.0,50.302,50.4816,50.287,50.3693,45100.0
2012-05-24 15:30:00,67.31,67.42,67.13,67.15,42400.0,50.3768,50.4591,50.2421,50.257,42400.0
2012-05-24 15:35:00,67.15,67.27,67.15,67.21,27800.0,50.257,50.3469,50.257,50.302,27800.0
2012-05-24 15:40:00,67.21,67.33,67.19,67.29,47200.0,50.302,50.3918,50.287,50.3618,47200.0
2012-05-24 15:45:00,67.29,67.45,67.29,67.43,44600.0,50.3618,50.4816,50.3618,50.4666,44600.0
2012-05-24 15:50:00,67.43,67.43,67.34,67.39,140500.0,50.4666,50.4666,50.3992,50.4367,140500.0
2012-05-24 15:55:00,67.39,67.42,67.37,67.4,141400.0,50.4367,50.4591,50.4217,50.4442,141400.0
2012-05-25 09:30:00,67.63,67.71,67.3,67.31,48800.0,50.6163,50.6762,50.3693,50.3768,48800.0
2012-05-25 09:35:00,67.31,67.49,67.21,67.33,43900.0,50.3768,50.5115,50.302,50.3918,43900.0
2012-05-25 09:40:00,67.37,67.37,67.11,67.14,44900.0,50.4217,50.4217,50.2271,50.2496,44900.0
2012-05-25 09:45:00,67.18,67.38,67.15,67.33,52000.0,50.2795,50.4292,50.257,50.3918,52000.0
2012-05-25 09:50:00,67.3,67.32,67.0,67.0,61100.0,50.3693,50.3843,50.1448,50.1448,61100.0
2012-05-25 09:55:00,67.0,67.14,66.93,67.03,76500.0,50.1448,50.2496,50.0924,50.1672,76500.0
2012-05-25 10:00:00,66.99,67.0,66.75,66.79,54400.0,50.1373,50.1448,49.9577,49.9876,54400.0
2012-05-25 10:05:00,66.77,66.86,66.69,66.72,23000.0,49.9726,50.04,49.9128,49.9352,23000.0
2012-05-25 10:10:00,66.7,66.7,66.5,66.5,36100.0,49.9203,49.9203,49.7706,49.7706,36100.0
2012-05-25 10:15:00,66.51,66.58,66.47,66.51,49200.0,49.7781,49.8304,49.7481,49.7781,49200.0
2012-05-25 10:20:00,66.5,66.56,66.48,66.51,31300.0,49.7706,49.8155,49.7556,49.7781,31300.0
2012-05-25 10:25:00,66.51,66.62,66.48,66.6,29000.0,49.7781,49.8604,49.7556,49.8454,29000.0
2012-05-25 10:30:00,66.6,66.77,66.59,66.68,30900.0,49.8454,49.9726,49.8379,49.9053,30900.0
2012-05-25 10:35:00,66.68,66.81,66.67,66.79,13700.0,49.9053,50.0026,49.8978,49.9876,13700.0
2012-05-25 10:40:00,66.75,66.78,66.56,66.65,15900.0,49.9577,49.9801,49.8155,49.8828,15900.0
2012-05-25 10:45:00,66.64,66.72,66.61,66.7,29000.0,49.8753,49.9352,49.8529,49.9203,29000.0
2012-05-25 10:50:00,66.7,66.82,66.69,66.8,21300.0,49.9203,50.0101,49.9128,49.9951,21300.0
2012-05-25 10:55:00,66.8,66.83,66.7,66.7,23700.0,49.9951,50.0175,49.9203,49.9203,23700.0
2012-05-25 11:00:00,66.73,66.77,66.68,66.68,15600.0,49.9427,49.9726,49.9053,49.9053,15600.0
2012-05-25 11:05:00,66.7,66.8,66.66,66.8,12100.0,49.9203,49.9951,49.8903,49.9951,12100.0
2012-05-25 11:10:00,66.8,66.81,66.72,66.79,11600.0,49.9951,50.0026,49.9352,49.9876,11600.0
2012-05-25 11:15:00,66.8,66.81,66.71,66.74,17900.0,49.9951,50.0026,49.9277,49.9502,17900.0
2012-05-25 11:20:00,66.73,66.77,66.68,66.75,33500.0,49.9427,49.9726,49.9053,49.9577,33500.0
2012-05-25 11:25:00,66.74,66.76,66.65,66.67,18000.0,49.9502,49.9652,49.8828,49.8978,18000.0
2012-05-25 11:30:00,66.67,66.67,66.5,66.54,18300.0,49.8978,49.8978,49.7706,49.8005,18300.0
2012-05-25 11:35:00,66.55,66.56,66.47,66.53,24800.0,49.808,49.8155,49.7481,49.793,24800.0
2012-05-25 11:40:00,66.52,66.55,66.48,66.48,21400.0,49.7855,49.808,49.7556,49.7556,21400.0
2012-05-25 11:45:00,66.48,66.54,66.44,66.54,18600.0,49.7556,49.8005,49.7257,49.8005,18600.0
2012-05-25 11:50:00,66.54,66.66,66.48,66.63,11400.0,49.8005,49.8903,49.7556,49.8679,11400.0
2012-05-25 11:55:00,66.61,66.65,66.58,66.64,9300.0,49.8529,49.8828,49.8304,49.8753,9300.0
2012-05-25 12:00:00,66.64,66.65,66.56,66.58,10800.0,49.8753,49.8828,49.8155,49.8304,10800.0
2012-05-25 12:05:00,66.57,66.62,66.56,66.6,12600.0,49.823,49.8604,49.8155,49.8454,12600.0
2012-05-25 12:10:00,66.6,66.6,66.57,66.58,10400.0,49.8454,49.8454,49.823,49.8304,10400.0
2012-05-25 12:15:00,66.58,66.6,66.52,66.53,12800.0,49.8304,49.8454,49.7855,49.793,12800.0
2012-05-25 12:20:00,66.55,66.58,66.45,66.45,9200.0,49.808,49.8304,49.7331,49.7331,9200.0
2012-05-25 12:25:00,66.44,66.49,66.39,66.45,13700.0,49.7257,49.7631,49.6882,49.7331,13700.0
2012-05-25 12:30:00,66.44,66.56,66.42,66.53,10400.0,49.7257,49.8155,49.7107,49.793,10400.0
2012-05-25 12:35:00,66.53,66.66,66.53,66.64,11100.0,49.793,49.8903,49.793,49.8753,11100.0
2012-05-25 12:40:00,66.63,66.69,66.61,66.69,15900.0,49.8679,49.9128,49.8529,49.9128,15900.0
2012-05-25 12:45:00,66.69,66.69,66.64,66.65,13500.0,49.9128,49.9128,49.8753,49.8828,13500.0
2012-05-25 12:50:00,66.66,66.73,66.63,66.72,12500.0,49.8903,49.9427,49.8679,49.9352,12500.0
2012-05-25 12:55:00,66.72,66.72,66.62,66.68,13500.0,49.9352,49.9352,49.8604,49.9053,13500.0
2012-05-25 13:00:00,66.68,66.68,66.64,66.65,9300.0,49.9053,49.9053,49.8753,49.8828,9300.0
2012-05-25 13:05:00,66.64,66.67,66.63,66.65,9900.0,49.8753,49.8978,49.8679,49.8828,9900.0
2012-05-25 13:10:00,66.65,66.69,66.65,66.67,5600.0,49.8828,49.9128,49.8828,49.8978,5600.0
2012-05-25 13:15:00,66.68,66.74,66.63,66.74,9600.0,49.9053,49.9502,49.8679,49.9502,9600.0
2012-05-25 13:20:00,66.74,66.85,66.73,66.84,24700.0,49.9502,50.0325,49.9427,50.025,24700.0
2012-05-25 13:25:00,66.84,66.86,66.81,66.84,8200.0,50.025,50.04,50.0026,50.025,8200.0
2012-05-25 13:30:00,66.86,66.88,66.85,66.85,7700.0,50.04,50.055,50.0325,50.0325,7700.0
2012-05-25 13:35:00,66.84,66.85,66.83,66.83,7500.0,50.025,50.0325,50.0175,50.0175,7500.0
2012-05-25 13:40:00,66.83,66.86,66.78,66.86,11500.0,50.0175,50.04,49.9801,50.04,11500.0
2012-05-25 13:45:00,66.86,66.88,66.86,66.86,4700.0,50.04,50.055,50.04,50.04,4700.0
2012-05-25 13:50:00,66.85,66.85,66.77,66.79,10300.0,50.0325,50.0325,49.9726,49.9876,10300.0
2012-05-25 13:55:00,66.79,66.88,66.78,66.82,16600.0,49.9876,50.055,49.9801,50.0101,16600.0
2012-05-25 14:00:00,66.83,66.88,66.8,66.81,13700.0,50.0175,50.055,49.9951,50.0026,13700.0
2012-05-25 14:05:00,66.82,66.87,66.82,66.85,6100.0,50.0101,50.0475,50.0101,50.0325,6100.0
2012-05-25 14:10:00,66.84,66.84,66.76,66.82,26800.0,50.025,50.025,49.9652,50.0101,26800.0
2012-05-25 14:15:00,66.82,66.82,66.71,66.71,7300.0,50.0101,50.0101,49.9277,49.9277,7300.0
2012-05-25 14:20:00,66.7,66.7,66.55,66.59,22800.0,49.9203,49.9203,49.808,49.8379,22800.0
2012-05-25 14:25:00,66.61,66.66,66.53,66.64,13900.0,49.8529,49.8903,49.793,49.8753,13900.0
2012-05-25 14:30:00,66.64,66.74,66.63,66.64,20800.0,49.8753,49.9502,49.8679,49.8753,20800.0
2012-05-25 14:35:00,66.63,66.64,66.52,66.56,13000.0,49.8679,49.8753,49.7855,49.8155,13000.0
2012-05-25 14:40:00,66.57,66.59,66.47,66.48,10300.0,49.823,49.8379,49.7481,49.7556,10300.0
2012-05-25 14:45:00,66.48,66.54,66.44,66.47,15600.0,49.7556,49.8005,49.7257,49.7481,15600.0
2012-05-25 14:50:00,66.47,66.53,66.44,66.53,22700.0,49.7481,49.793,49.7257,49.793,22700.0
2012-05-25 14:55:00,66.53,66.57,66.51,66.51,13900.0,49.793,49.823,49.7781,49.7781,13900.0
2012-05-25 15:00:00,66.52,66.65,66.51,66.64,19300.0,49.7855,49.8828,49.7781,49.8753,19300.0
2012-05-25 15:05:00,66.63,66.65,66.59,66.65,16100.0,49.8679,49.8828,49.8379,49.8828,16100.0
2012-05-25 15:10:00,66.65,66.68,66.58,66.58,19200.0,49.8828,49.9053,49.8304,49.8304,19200.0
2012-05-25 15:15:00,66.56,66.56,66.48,66.48,32700.0,49.8155,49.8155,49.7556,49.7556,32700.0
2012-05-25 15:20:00,66.48,66.48,66.3,66.34,37100.0,49.7556,49.7556,49.6209,49.6508,37100.0
2012-05-25 15:25:00,66.35,66.47,66.3,66.46,18300.0,49.6583,49.7481,49.6209,49.7406,18300.0
2012-05-25 15:30:00,66.46,66.61,66.43,66.5,27100.0,49.7406,49.8529,49.7182,49.7706,27100.0
2012-05-25 15:35:00,66.52,66.56,66.48,66.51,28100.0,49.7855,49.8155,49.7556,49.7781,28100.0
2012-05-25 15:40:00,66.51,66.54,66.48,66.5,27200.0,49.7781,49.8005,49.7556,49.7706,27200.0
2012-05-25 15:45:00,66.5,66.53,66.48,66.48,46100.0,49.7706,49.793,49.7556,49.7556,46100.0
2012-05-25 15:50:00,66.49,66.51,66.39,66.41,58500.0,49.7631,49.7781,49.6882,49.7032,58500.0
2012-05-25 15:55:00,66.41,66.5,66.39,66.44,94400.0,49.7032,49.7706,49.6882,49.7257,94400.0
2012-05-29 09:30:00,67.0,67.18,66.92,67.04,60700.0,50.1448,50.2795,50.0849,50.1747,60700.0
2012-05-29 09:35:00,67.02,67.05,66.95,67.0,52500.0,50.1598,50.1822,50.1074,50.1448,52500.0
2012-05-29 09:40:00,67.0,67.13,66.95,66.99,24300.0,50.1448,50.2421,50.1074,50.1373,24300.0
2012-05-29 09:45:00,67.02,67.12,66.94,66.94,46900.0,50.1598,50.2346,50.0999,50.0999,46900.0
2012-05-29 09:50:00,66.93,67.03,66.93,66.98,28500.0,50.0924,50.1672,50.0924,50.1298,28500.0
2012-05-29 09:55:00,67.0,67.08,66.98,67.05,35300.0,50.1448,50.2047,50.1298,50.1822,35300.0
2012-05-29 10:00:00,67.05,67.15,66.92,67.15,53300.0,50.1822,50.257,50.0849,50.257,53300.0
2012-05-29 10:05:00,67.15,67.28,67.08,67.13,41300.0,50.257,50.3543,50.2047,50.2421,41300.0
2012-05-29 10:10:00,67.13,67.28,67.12,67.19,111500.0,50.2421,50.3543,50.2346,50.287,111500.0
2012-05-29 10:15:00,67.2,67.27,67.16,67.25,23500.0,50.2945,50.3469,50.2645,50.3319,23500.0
2012-05-29 10:20:00,67.24,67.26,67.16,67.18,19200.0,50.3244,50.3394,50.2645,50.2795,19200.0
2012-05-29 10:25:00,67.18,67.18,67.07,67.12,25800.0,50.2795,50.2795,50.1972,50.2346,25800.0
2012-05-29 10:30:00,67.12,67.27,67.09,67.24,21800.0,50.2346,50.3469,50.2121,50.3244,21800.0
2012-05-29 10:35:00,67.24,67.27,67.09,67.13,207700.0,50.3244,50.3469,50.2121,50.2421,207700.0
2012-05-29 10:40:00,67.14,67.18,67.1,67.15,25100.0,50.2496,50.2795,50.2196,50.257,25100.0
2012-05-29 10:45:00,67.15,67.23,67.15,67.22,21400.0,50.257,50.3169,50.257,50.3094,21400.0
2012-05-29 10:50:00,67.22,67.25,67.1,67.11,27200.0,50.3094,50.3319,50.2196,50.2271,27200.0
2012-05-29 10:55:00,67.1,67.1,67.02,67.07,28000.0,50.2196,50.2196,50.1598,50.1972,28000.0
2012-05-29 11:00:00,67.06,67.06,67.0,67.06,13300.0,50.1897,50.1897,50.1448,50.1897,13300.0
2012-05-29 11:05:00,67.06,67.1,67.02,67.06,12800.0,50.1897,50.2196,50.1598,50.1897,12800.0
2012-05-29 11:10:00,67.06,67.07,67.01,67.07,13700.0,50.1897,50.1972,50.1523,50.1972,13700.0
2012-05-29 11:15:00,67.06,67.08,67.01,67.01,25000.0,50.1897,50.2047,50.1523,50.1523,25000.0
2012-05-29 11:20:00,67.01,67.03,66.95,66.99,20900.0,50.1523,50.1672,50.1074,50.1373,20900.0
2012-05-29 11:25:00,66.98,67.04,66.98,67.02,22800.0,50.1298,50.1747,50.1298,50.1598,22800.0
2012-05-29 11:30:00,67.02,67.04,66.87,66.9,15400.0,50.1598,50.1747,50.0475,50.0699,15400.0
2012-05-29 11:35:00,66.9,66.9,66.68,66.76,20100.0,50.0699,50.0699,49.9053,49.9652,20100.0
2012-05-29 11:40:00,66.74,66.79,66.63,66.67,26400.0,49.9502,49.9876,49.8679,49.8978,26400.0
2012-05-29 11:45:00,66.68,66.69,66.52,66.6,19300.0,49.9053,49.9128,49.7855,49.8454,19300.0
2012-05-29 11:50:00,66.59,66.71,66.59,66.71,11900.0,49.8379,49.9277,49.8379,49.9277,11900.0
2012-05-29 11:55:00,66.72,66.75,66.63,66.63,47500.0,49.9352,49.9577,49.8679,49.8679,47500.0
2012-05-29 12:00:00,66.63,66.72,66.53,66.57,23700.0,49.8679,49.9352,49.793,49.823,23700.0
2012-05-29 12:05:00,66.55,66.68,66.53,66.67,13600.0,49.808,49.9053,49.793,49.8978,13600.0
2012-05-29 12:10:00,66.66,66.67,66.57,66.58,13500.0,49.8903,49.8978,49.823,49.8304,13500.0
2012-05-29 12:15:00,66.56,66.65,66.55,66.62,17100.0,49.8155,49.8828,49.808,49.8604,17100.0
2012-05-29 12:20:00,66.61,66.64,66.56,66.59,14600.0,49.8529,49.8753,49.8155,49.8379,14600.0
2012-05-29 12:25:00,66.59,66.68,66.58,66.67,16300.0,49.8379,49.9053,49.8304,49.8978,16300.0
2012-05-29 12:30:00,66.69,66.69,66.53,66.58,11300.0,49.9128,49.9128,49.793,49.8304,11300.0
2012-05-29 12:35:00,66.58,66.64,66.56,66.6,15300.0,49.8304,49.8753,49.8155,49.8454,15300.0
2012-05-29 12:40:00,66.6,66.61,66.54,66.56,19400.0,49.8454,49.8529,49.8005,49.8155,19400.0
2012-05-29 12:45:00,66.57,66.63,66.55,66.6,8900.0,49.823,49.8679,49.808,49.8454,8900.0
2012-05-29 12:50:00,66.59,66.69,66.58,66.66,13200.0,49.8379,49.9128,49.8304,49.8903,13200.0
2012-05-29 12:55:00,66.64,66.64,66.56,66.56,12600.0,49.8753,49.8753,49.8155,49.8155,12600.0
2012-05-29 13:00:00,66.54,66.62,66.54,66.6,16600.0,49.8005,49.8604,49.8005,49.8454,16600.0
2012-05-29 13:05:00,66.6,66.61,66.56,66.6,11600.0,49.8454,49.8529,49.8155,49.8454,11600.0
2012-05-29 13:10:00,66.6,66.65,66.59,66.64,14400.0,49.8454,49.8828,49.8379,49.8753,14400.0
2012-05-29 13:15:00,66.63,66.64,66.6,66.62,17400.0,49.8679,49.8753,49.8454,49.8604,17400.0
2012-05-29 13:20:00,66.62,66.65,66.6,66.63,32800.0,49.8604,49.8828,49.8454,49.8679,32800.0
2012-05-29 13:25:00,66.63,66.63,66.56,66.56,13500.0,49.8679,49.8679,49.8155,49.8155,13500.0
2012-05-29 13:30:00,66.56,66.67,66.52,66.67,16500.0,49.8155,49.8978,49.7855,49.8978,16500.0
2012-05-29 13:35:00,66.66,66.68,66.58,66.59,28400.0,49.8903,49.9053,49.8304,49.8379,28400.0
2012-05-29 13:40:00,66.6,66.7,66.58,66.69,31000.0,49.8454,49.9203,49.8304,49.9128,31000.0
2012-05-29 13:45:00,66.7,66.76,66.68,66.74,19400.0,49.9203,49.9652,49.9053,49.9502,19400.0
2012-05-29 13:50:00,66.73,66.73,66.69,66.73,6400.0,49.9427,49.9427,49.9128,49.9427,6400.0
2012-05-29 13:55:00,66.73,66.74,66.69,66.7,17700.0,49.9427,49.9502,49.9128,49.9203,17700.0
2012-05-29 14:00:00,66.7,66.7,66.6,66.61,17100.0,49.9203,49.9203,49.8454,49.8529,17100.0
2012-05-29 14:05:00,66.6,66.63,66.56,66.58,18100.0,49.8454,49.8679,49.8155,49.8304,18100.0
2012-05-29 14:10:00,66.58,66.71,66.56,66.67,16200.0,49.8304,49.9277,49.8155,49.8978,16200.0
2012-05-29 14:15:00,66.68,66.7,66.61,66.64,15600.0,49.9053,49.9203,49.8529,49.8753,15600.0
2012-05-29 14:20:00,66.64,66.7,66.59,66.59,16200.0,49.8753,49.9203,49.8379,49.8379,16200.0
2012-05-29 14:25:00,66.58,66.62,66.58,66.59,18800.0,49.8304,49.8604,49.8304,49.8379,18800.0
2012-05-29 14:30:00,66.6,66.61,66.55,66.6,16600.0,49.8454,49.8529,49.808,49.8454,16600.0
2012-05-29 14:35:00,66.6,66.62,66.52,66.52,22800.0,49.8454,49.8604,49.7855,49.7855,22800.0
2012-05-29 14:40:00,66.52,66.55,66.51,66.52,17400.0,49.7855,49.808,49.7781,49.7855,17400.0
2012-05-29 14:45:00,66.51,66.53,66.5,66.51,24200.0,49.7781,49.793,49.7706,49.7781,24200.0
2012-05-29 14:50:00,66.52,66.53,66.48,66.52,38300.0,49.7855,49.793,49.7556,49.7855,38300.0
2012-05-29 14:55:00,66.52,66.54,66.49,66.52,24400.0,49.7855,49.8005,49.7631,49.7855,24400.0
2012-05-29 15:00:00,66.52,66.54,66.47,66.5,30800.0,49.7855,49.8005,49.7481,49.7706,30800.0
2012-05-29 15:05:00,66.5,66.59,66.5,66.59,40300.0,49.7706,49.8379,49.7706,49.8379,40300.0
2012-05-29 15:10:00,66.59,66.7,66.59,66.66,34800.0,49.8379,49.9203,49.8379,49.8903,34800.0
2012-05-29 15:15:00,66.66,66.66,66.6,66.62,30600.0,49.8903,49.8903,49.8454,49.8604,30600.0
2012-05-29 15:20:00,66.61,66.62,66.54,66.59,28800.0,49.8529,49.8604,49.8005,49.8379,28800.0
2012-05-29 15:25:00,66.59,66.64,66.57,66.6,52900.0,49.8379,49.8753,49.823,49.8454,52900.0
2012-05-29 15:30:00,66.6,66.61,66.47,66.56,77900.0,49.8454,49.8529,49.7481,49.8155,77900.0
2012-05-29 15:35:00,66.56,66.63,66.54,66.56,39100.0,49.8155,49.8679,49.8005,49.8155,39100.0
2012-05-29 15:40:00,66.55,66.66,66.53,66.65,79900.0,49.808,49.8903,49.793,49.8828,79900.0
2012-05-29 15:45:00,66.64,66.69,66.62,66.66,75000.0,49.8753,49.9128,49.8604,49.8903,75000.0
2012-05-29 15:50:00,66.65,66.7,66.6,66.65,67500.0,49.8828,49.9203,49.8454,49.8828,67500.0
2012-05-29 15:55:00,66.65,66.66,66.49,66.5,232000.0,49.8828,49.8903,49.7631,49.7706,232000.0
2012-05-30 09:30:00,66.0,66.06,65.62,65.99,102000.0,49.3964,49.4413,49.112,49.3889,102000.0
2012-05-30 09:35:00,66.0,66.09,65.86,65.96,52000.0,49.3964,49.4637,49.2916,49.3664,52000.0
2012-05-30 09:40:00,65.96,66.09,65.78,65.9,31900.0,49.3664,49.4637,49.2317,49.3215,31900.0
2012-05-30 09:45:00,65.86,65.99,65.78,65.86,30500.0,49.2916,49.3889,49.2317,49.2916,30500.0
2012-05-30 09:50:00,65.86,65.86,65.69,65.81,24900.0,49.2916,49.2916,49.1643,49.2542,24900.0
2012-05-30 09:55:00,65.85,65.85,65.66,65.75,26100.0,49.2841,49.2841,49.1419,49.2092,26100.0
2012-05-30 10:00:00,65.79,65.79,65.28,65.43,54700.0,49.2392,49.2392,48.8575,48.9697,54700.0
2012-05-30 10:05:00,65.46,65.65,65.38,65.45,62000.0,48.9922,49.1344,48.9323,48.9847,62000.0
2012-05-30 10:10:00,65.42,65.47,65.27,65.28,40700.0,48.9623,48.9997,48.85,48.8575,40700.0
2012-05-30 10:15:00,65.29,65.38,65.23,65.25,54600.0,48.865,48.9323,48.8201,48.835,54600.0
2012-05-30 10:20:00,65.25,65.56,65.25,65.54,41800.0,48.835,49.067,48.835,49.0521,41800.0
2012-05-30 10:25:00,65.55,65.69,65.55,65.67,33900.0,49.0596,49.1643,49.0596,49.1494,33900.0
2012-05-30 10:30:00,65.66,65.69,65.59,65.62,18600.0,49.1419,49.1643,49.0895,49.112,18600.0
2012-05-30 10:35:00,65.66,65.66,65.43,65.5,24600.0,49.1419,49.1419,48.9697,49.0221,24600.0
2012-05-30 10:40:00,65.51,65.53,65.45,65.51,23800.0,49.0296,49.0446,48.9847,49.0296,23800.0
2012-05-30 10:45:00,65.52,65.54,65.39,65.43,21200.0,49.0371,49.0521,48.9398,48.9697,21200.0
2012-05-30 10:50:00,65.44,65.53,65.42,65.47,22200.0,48.9772,49.0446,48.9623,48.9997,22200.0
2012-05-30 10:55:00,65.47,65.53,65.41,65.42,28100.0,48.9997,49.0446,48.9548,48.9623,28100.0
2012-05-30 11:00:00,65.42,65.47,65.39,65.45,27300.0,48.9623,48.9997,48.9398,48.9847,27300.0
2012-05-30 11:05:00,65.44,65.55,65.43,65.53,36800.0,48.9772,49.0596,48.9697,49.0446,36800.0
2012-05-30 11:10:00,65.52,65.53,65.48,65.5,37000.0,49.0371,49.0446,49.0072,49.0221,37000.0
2012-05-30 11:15:00,65.51,65.54,65.48,65.54,41000.0,49.0296,49.0521,49.0072,49.0521,41000.0
2012-05-30 11:20:00,65.53,65.64,65.53,65.63,23500.0,49.0446,49.1269,49.0446,49.1194,23500.0
2012-05-30 11:25:00,65.65,65.69,65.61,65.64,45200.0,49.1344,49.1643,49.1045,49.1269,45200.0
2012-05-30 11:30:00,65.64,65.65,65.46,65.47,33100.0,49.1269,49.1344,48.9922,48.9997,33100.0
2012-05-30 11:35:00,65.48,65.56,65.47,65.49,55500.0,49.0072,49.067,48.9997,49.0147,55500.0
2012-05-30 11:40:00,65.49,65.58,65.47,65.53,53700.0,49.0147,49.082,48.9997,49.0446,53700.0
2012-05-30 11:45:00,65.53,65.53,65.46,65.5,27900.0,49.0446,49.0446,48.9922,49.0221,27900.0
2012-05-30 11:50:00,65.5,65.58,65.48,65.48,36400.0,49.0221,49.082,49.0072,49.0072,36400.0
2012-05-30 11:55:00,65.47,65.56,65.47,65.55,26900.0,48.9997,49.067,48.9997,49.0596,26900.0
2012-05-30 12:00:00,65.56,65.62,65.41,65.43,35600.0,49.067,49.112,48.9548,48.9697,35600.0
2012-05-30 12:05:00,65.43,65.58,65.42,65.57,25400.0,48.9697,49.082,48.9623,49.0745,25400.0
2012-05-30 12:10:00,65.57,65.6,65.55,65.58,26800.0,49.0745,49.097,49.0596,49.082,26800.0
2012-05-30 12:15:00,65.58,65.6,65.52,65.52,24700.0,49.082,49.097,49.0371,49.0371,24700.0
2012-05-30 12:20:00,65.51,65.55,65.48,65.55,25200.0,49.0296,49.0596,49.0072,49.0596,25200.0
2012-05-30 12:25:00,65.54,65.55,65.42,65.53,25200.0,49.0521,49.0596,48.9623,49.0446,25200.0
2012-05-30 12:30:00,65.52,65.56,65.48,65.52,17100.0,49.0371,49.067,49.0072,49.0371,17100.0
2012-05-30 12:35:00,65.52,65.58,65.51,65.56,15200.0,49.0371,49.082,49.0296,49.067,15200.0
2012-05-30 12:40:00,65.57,65.62,65.53,65.61,21900.0,49.0745,49.112,49.0446,49.1045,21900.0
2012-05-30 12:45:00,65.62,65.65,65.57,65.58,17400.0,49.112,49.1344,49.0745,49.082,17400.0
2012-05-30 12:50:00,65.57,65.58,65.53,65.55,24200.0,49.0745,49.082,49.0446,49.0596,24200.0
2012-05-30 12:55:00,65.55,65.58,65.53,65.58,15600.0,49.0596,49.082,49.0446,49.082,15600.0
2012-05-30 13:00:00,65.59,65.62,65.54,65.55,22600.0,49.0895,49.112,49.0521,49.0596,22600.0
2012-05-30 13:05:00,65.54,65.57,65.47,65.47,23200.0,49.0521,49.0745,48.9997,48.9997,23200.0
2012-05-30 13:10:00,65.47,65.55,65.46,65.47,19100.0,48.9997,49.0596,48.9922,48.9997,19100.0
2012-05-30 13:15:00,65.46,65.52,65.45,65.5,22600.0,48.9922,49.0371,48.9847,49.0221,22600.0
2012-05-30 13:20:00,65.51,65.56,65.49,65.53,18700.0,49.0296,49.067,49.0147,49.0446,18700.0
2012-05-30 13:25:00,65.52,65.54,65.51,65.52,17100.0,49.0371,49.0521,49.0296,49.0371,17100.0
2012-05-30 13:30:00,65.52,65.57,65.52,65.53,45200.0,49.0371,49.0745,49.0371,49.0446,45200.0
2012-05-30 13:35:00,65.53,65.57,65.5,65.55,30100.0,49.0446,49.0745,49.0221,49.0596,30100.0
2012-05-30 13:40:00,65.54,65.58,65.44,65.47,24900.0,49.0521,49.082,48.9772,48.9997,24900.0
2012-05-30 13:45:00,65.48,65.55,65.45,65.51,18500.0,49.0072,49.0596,48.9847,49.0296,18500.0
2012-05-30 13:50:00,65.5,65.56,65.49,65.5,28400.0,49.0221,49.067,49.0147,49.0221,28400.0
2012-05-30 13:55:00,65.5,65.58,65.49,65.53,22100.0,49.0221,49.082,49.0147,49.0446,22100.0
2012-05-30 14:00:00,65.53,65.65,65.53,65.61,21900.0,49.0446,49.1344,49.0446,49.1045,21900.0
2012-05-30 14:05:00,65.6,65.64,65.59,65.6,21400.0,49.097,49.1269,49.0895,49.097,21400.0
2012-05-30 14:10:00,65.6,65.6,65.52,65.55,29000.0,49.097,49.097,49.0371,49.0596,29000.0
2012-05-30 14:15:00,65.54,65.61,65.52,65.6,15700.0,49.0521,49.1045,49.0371,49.097,15700.0
2012-05-30 14:20:00,65.6,65.65,65.53,65.6,33600.0,49.097,49.1344,49.0446,49.097,33600.0
2012-05-30 14:25:00,65.6,65.62,65.53,65.57,30000.0,49.097,49.112,49.0446,49.0745,30000.0
2012-05-30 14:30:00,65.58,65.61,65.47,65.56,35000.0,49.082,49.1045,48.9997,49.067,35000.0
2012-05-30 14:35:00,65.56,65.56,65.46,65.47,14900.0,49.067,49.067,48.9922,48.9997,14900.0
2012-05-30 14:40:00,65.45,65.53,65.45,65.53,12500.0,48.9847,49.0446,48.9847,49.0446,12500.0
2012-05-30 14:45:00,65.53,65.53,65.45,65.48,17800.0,49.0446,49.0446,48.9847,49.0072,17800.0
2012-05-30 14:50:00,65.48,65.48,65.39,65.45,17000.0,49.0072,49.0072,48.9398,48.9847,17000.0
2012-05-30 14:55:00,65.45,65.49,65.42,65.42,18500.0,48.9847,49.0147,48.9623,48.9623,18500.0
2012-05-30 15:00:00,65.41,65.49,65.33,65.33,33800.0,48.9548,49.0147,48.8949,48.8949,33800.0
2012-05-30 15:05:00,65.34,65.37,65.31,65.37,22200.0,48.9024,48.9248,48.8799,48.9248,22200.0
2012-05-30 15:10:00,65.38,65.38,65.24,65.26,29200.0,48.9323,48.9323,48.8275,48.8425,29200.0
2012-05-30 15:15:00,65.27,65.35,65.22,65.35,28300.0,48.85,48.9099,48.8126,48.9099,28300.0
2012-05-30 15:20:00,65.35,65.44,65.32,65.43,40400.0,48.9099,48.9772,48.8874,48.9697,40400.0
2012-05-30 15:25:00,65.45,65.54,65.39,65.49,49000.0,48.9847,49.0521,48.9398,49.0147,49000.0
2012-05-30 15:30:00,65.49,65.49,65.34,65.37,40100.0,49.0147,49.0147,48.9024,48.9248,40100.0
2012-05-30 15:35:00,65.36,65.41,65.32,65.41,29000.0,48.9174,48.9548,48.8874,48.9548,29000.0
2012-05-30 15:40:00,65.41,65.41,65.27,65.3,58500.0,48.9548,48.9548,48.85,48.8725,58500.0
2012-05-30 15:45:00,65.3,65.45,65.3,65.43,79500.0,48.8725,48.9847,48.8725,48.9697,79500.0
2012-05-30 15:50:00,65.43,65.48,65.35,65.35,60700.0,48.9697,49.0072,48.9099,48.9099,60700.0
2012-05-30 15:55:00,65.35,65.44,65.33,65.33,98300.0,48.9099,48.9772,48.8949,48.8949,98300.0
2012-05-31 09:30:00,65.34,65.53,65.23,65.45,51900.0,48.9024,49.0446,48.8201,48.9847,51900.0
2012-05-31 09:35:00,65.47,65.61,65.4,65.59,20200.0,48.9997,49.1045,48.9473,49.0895,20200.0
2012-05-31 09:40:00,65.59,65.6,65.1,65.11,24100.0,49.0895,49.097,48.7228,48.7303,24100.0
2012-05-31 09:45:00,65.1,65.19,65.05,65.06,27600.0,48.7228,48.7901,48.6853,48.6928,27600.0
2012-05-31 09:50:00,65.07,65.19,65.05,65.09,28300.0,48.7003,48.7901,48.6853,48.7153,28300.0
2012-05-31 09:55:00,65.07,65.11,65.0,65.07,40500.0,48.7003,48.7303,48.6479,48.7003,40500.0
2012-05-31 10:00:00,65.08,65.22,65.07,65.12,37500.0,48.7078,48.8126,48.7003,48.7377,37500.0
2012-05-31 10:05:00,65.1,65.27,65.08,65.09,22300.0,48.7228,48.85,48.7078,48.7153,22300.0
2012-05-31 10:10:00,65.08,65.1,65.01,65.06,18200.0,48.7078,48.7228,48.6554,48.6928,18200.0
2012-05-31 10:15:00,65.06,65.13,65.01,65.03,28700.0,48.6928,48.7452,48.6554,48.6704,28700.0
2012-05-31 10:20:00,65.02,65.29,65.01,65.24,29700.0,48.6629,48.865,48.6554,48.8275,29700.0
2012-05-31 10:25:00,65.24,65.33,65.22,65.32,23800.0,48.8275,48.8949,48.8126,48.8874,23800.0
2012-05-31 10:30:00,65.32,65.35,65.26,65.31,31400.0,48.8874,48.9099,48.8425,48.8799,31400.0
2012-05-31 10:35:00,65.32,65.35,65.16,65.16,48700.0,48.8874,48.9099,48.7677,48.7677,48700.0
2012-05-31 10:40:00,65.16,65.17,64.98,64.98,68700.0,48.7677,48.7752,48.633,48.633,68700.0
2012-05-31 10:45:00,64.99,65.01,64.88,64.92,35100.0,48.6404,48.6554,48.5581,48.588,35100.0
2012-05-31 10:50:00,64.92,65.01,64.9,64.99,21500.0,48.588,48.6554,48.5731,48.6404,21500.0
2012-05-31 10:55:00,65.0,65.14,64.99,65.01,21200.0,48.6479,48.7527,48.6404,48.6554,21200.0
2012-05-31 11:00:00,65.0,65.0,64.81,64.81,24600.0,48.6479,48.6479,48.5057,48.5057,24600.0
2012-05-31 11:05:00,64.8,64.88,64.75,64.81,15800.0,48.4982,48.5581,48.4608,48.5057,15800.0
2012-05-31 11:10:00,64.81,64.83,64.75,64.76,21900.0,48.5057,48.5207,48.4608,48.4683,21900.0
2012-05-31 11:15:00,64.74,64.81,64.66,64.74,25200.0,48.4533,48.5057,48.3935,48.4533,25200.0
2012-05-31 11:20:00,64.76,64.86,64.71,64.86,11000.0,48.4683,48.5431,48.4309,48.5431,11000.0
2012-05-31 11:25:00,64.87,64.9,64.85,64.89,15600.0,48.5506,48.5731,48.5357,48.5656,15600.0
2012-05-31 11:30:00,64.88,65.12,64.85,65.12,31200.0,48.5581,48.7377,48.5357,48.7377,31200.0
2012-05-31 11:35:00,65.15,65.25,65.11,65.2,35400.0,48.7602,48.835,48.7303,48.7976,35400.0
2012-05-31 11:40:00,65.2,65.2,65.08,65.09,20200.0,48.7976,48.7976,48.7078,48.7153,20200.0
2012-05-31 11:45:00,65.09,65.14,65.04,65.05,15500.0,48.7153,48.7527,48.6779,48.6853,15500.0
2012-05-31 11:50:00,65.04,65.12,65.02,65.09,22500.0,48.6779,48.7377,48.6629,48.7153,22500.0
2012-05-31 11:55:00,65.09,65.17,65.09,65.13,21300.0,48.7153,48.7752,48.7153,48.7452,21300.0
2012-05-31 12:00:00,65.12,65.2,65.09,65.15,19300.0,48.7377,48.7976,48.7153,48.7602,19300.0
2012-05-31 12:05:00,65.14,65.34,65.14,65.34,18600.0,48.7527,48.9024,48.7527,48.9024,18600.0
2012-05-31 12:10:00,65.35,65.5,65.34,65.49,36700.0,48.9099,49.0221,48.9024,49.0147,36700.0
2012-05-31 12:15:00,65.5,65.5,65.4,65.43,19600.0,49.0221,49.0221,48.9473,48.9697,19600.0
2012-05-31 12:20:00,65.44,65.62,65.44,65.54,31200.0,48.9772,49.112,48.9772,49.0521,31200.0
2012-05-31 12:25:00,65.53,65.73,65.53,65.59,36700.0,49.0446,49.1943,49.0446,49.0895,36700.0
2012-05-31 12:30:00,65.6,65.7,65.53,65.53,12900.0,49.097,49.1718,49.0446,49.0446,12900.0
2012-05-31 12:35:00,65.52,65.55,65.39,65.47,23000.0,49.0371,49.0596,48.9398,48.9997,23000.0
2012-05-31 12:40:00,65.5,65.55,65.45,65.52,11300.0,49.0221,49.0596,48.9847,49.0371,11300.0
2012-05-31 12:45:00,65.52,65.55,65.45,65.55,20300.0,49.0371,49.0596,48.9847,49.0596,20300.0
2012-05-31 12:50:00,65.54,65.62,65.53,65.56,16300.0,49.0521,49.112,49.0446,49.067,16300.0
2012-05-31 12:55:00,65.54,65.65,65.53,65.62,23900.0,49.0521,49.1344,49.0446,49.112,23900.0
2012-05-31 13:00:00,65.62,65.8,65.61,65.76,21000.0,49.112,49.2467,49.1045,49.2167,21000.0
2012-05-31 13:05:00,65.76,65.91,65.7,65.82,49900.0,49.2167,49.329,49.1718,49.2616,49900.0
2012-05-31 13:10:00,65.83,65.83,65.68,65.72,21100.0,49.2691,49.2691,49.1569,49.1868,21100.0
2012-05-31 13:15:00,65.74,65.83,65.74,65.78,22000.0,49.2018,49.2691,49.2018,49.2317,22000.0
2012-05-31 13:20:00,65.79,65.8,65.69,65.69,22600.0,49.2392,49.2467,49.1643,49.1643,22600.0
2012-05-31 13:25:00,65.69,65.69,65.63,65.67,10300.0,49.1643,49.1643,49.1194,49.1494,10300.0
2012-05-31 13:30:00,65.67,65.8,65.67,65.77,18600.0,49.1494,49.2467,49.1494,49.2242,18600.0
2012-05-31 13:35:00,65.76,65.77,65.61,65.67,18800.0,49.2167,49.2242,49.1045,49.1494,18800.0
2012-05-31 13:40:00,65.67,65.7,65.63,65.69,18600.0,49.1494,49.1718,49.1194,49.1643,18600.0
2012-05-31 13:45:00,65.69,65.71,65.63,65.63,20300.0,49.1643,49.1793,49.1194,49.1194,20300.0
2012-05-31 13:50:00,65.63,65.66,65.54,65.55,15700.0,49.1194,49.1419,49.0521,49.0596,15700.0
2012-05-31 13:55:00,65.56,65.58,65.52,65.53,15700.0,49.067,49.082,49.0371,49.0446,15700.0
2012-05-31 14:00:00,65.56,65.69,65.53,65.69,40900.0,49.067,49.1643,49.0446,49.1643,40900.0
2012-05-31 14:05:00,65.71,65.76,65.7,65.72,18500.0,49.1793,49.2167,49.1718,49.1868,18500.0
2012-05-31 14:10:00,65.71,65.72,65.58,65.58,74600.0,49.1793,49.1868,49.082,49.082,74600.0
2012-05-31 14:15:00,65.58,65.58,65.47,65.48,40100.0,49.082,49.082,48.9997,49.0072,40100.0
2012-05-31 14:20:00,65.47,65.51,65.4,65.4,20200.0,48.9997,49.0296,48.9473,48.9473,20200.0
2012-05-31 14:25:00,65.43,65.59,65.43,65.47,54800.0,48.9697,49.0895,48.9697,48.9997,54800.0
2012-05-31 14:30:00,65.47,65.56,65.46,65.5,32400.0,48.9997,49.067,48.9922,49.0221,32400.0
2012-05-31 14:35:00,65.49,65.61,65.49,65.6,22600.0,49.0147,49.1045,49.0147,49.097,22600.0
2012-05-31 14:40:00,65.61,65.76,65.6,65.75,27700.0,49.1045,49.2167,49.097,49.2092,27700.0
2012-05-31 14:45:00,65.75,65.77,65.72,65.73,26100.0,49.2092,49.2242,49.1868,49.1943,26100.0
2012-05-31 14:50:00,65.74,65.74,65.66,65.66,21800.0,49.2018,49.2018,49.1419,49.1419,21800.0
2012-05-31 14:55:00,65.66,65.77,65.62,65.72,36600.0,49.1419,49.2242,49.112,49.1868,36600.0
2012-05-31 15:00:00,65.72,65.72,65.56,65.56,17000.0,49.1868,49.1868,49.067,49.067,17000.0
2012-05-31 15:05:00,65.56,65.61,65.55,65.61,28100.0,49.067,49.1045,49.0596,49.1045,28100.0
2012-05-31 15:10:00,65.61,65.68,65.6,65.64,41400.0,49.1045,49.1569,49.097,49.1269,41400.0
2012-05-31 15:15:00,65.64,65.74,65.64,65.7,20400.0,49.1269,49.2018,49.1269,49.1718,20400.0
2012-05-31 15:20:00,65.7,65.76,65.67,65.75,22300.0,49.1718,49.2167,49.1494,49.2092,22300.0
2012-05-31 15:25:00,65.76,65.95,65.74,65.92,36100.0,49.2167,49.3589,49.2018,49.3365,36100.0
2012-05-31 15:30:00,65.92,65.93,65.82,65.93,36800.0,49.3365,49.344,49.2616,49.344,36800.0
2012-05-31 15:35:00,65.92,66.15,65.92,66.02,50800.0,49.3365,49.5086,49.3365,49.4113,50800.0
2012-05-31 15:40:00,66.02,66.02,65.88,65.92,36600.0,49.4113,49.4113,49.3065,49.3365,36600.0
2012-05-31 15:45:00,65.93,65.93,65.65,65.67,78100.0,49.344,49.344,49.1344,49.1494,78100.0
2012-05-31 15:50:00,65.67,65.74,65.6,65.62,65300.0,49.1494,49.2018,49.097,49.112,65300.0
2012-05-31 15:55:00,65.61,65.67,65.51,65.52,207400.0,49.1045,49.1494,49.0296,49.0371,207400.0
2012-06-01 09:30:00,64.33,64.9,64.32,64.9,63200.0,48.1465,48.5731,48.139,48.5731,63200.0
2012-06-01 09:35:00,64.89,65.02,64.72,65.02,76700.0,48.5656,48.6629,48.4384,48.6629,76700.0
2012-06-01 09:40:00,65.01,65.13,64.93,64.97,51300.0,48.6554,48.7452,48.5955,48.6255,51300.0
2012-06-01 09:45:00,64.97,65.02,64.81,64.93,69100.0,48.6255,48.6629,48.5057,48.5955,69100.0
2012-06-01 09:50:00,64.92,65.06,64.81,64.93,79500.0,48.588,48.6928,48.5057,48.5955,79500.0
2012-06-01 09:55:00,64.94,64.98,64.75,64.94,98100.0,48.603,48.633,48.4608,48.603,98100.0
2012-06-01 10:00:00,64.94,65.3,64.94,65.23,61100.0,48.603,48.8725,48.603,48.8201,61100.0
2012-06-01 10:05:00,65.23,65.28,65.07,65.25,57900.0,48.8201,48.8575,48.7003,48.835,57900.0
2012-06-01 10:10:00,65.25,65.31,65.0,65.0,41800.0,48.835,48.8799,48.6479,48.6479,41800.0
2012-06-01 10:15:00,65.0,65.06,64.96,65.0,29400.0,48.6479,48.6928,48.618,48.6479,29400.0
2012-06-01 10:20:00,65.0,65.03,64.92,65.01,61300.0,48.6479,48.6704,48.588,48.6554,61300.0
2012-06-01 10:25:00,65.01,65.01,64.9,64.97,186200.0,48.6554,48.6554,48.5731,48.6255,186200.0
2012-06-01 10:30:00,64.97,65.0,64.89,64.9,65100.0,48.6255,48.6479,48.5656,48.5731,65100.0
2012-06-01 10:35:00,64.9,64.97,64.86,64.89,22900.0,48.5731,48.6255,48.5431,48.5656,22900.0
2012-06-01 10:40:00,64.9,64.98,64.82,64.98,22400.0,48.5731,48.633,48.5132,48.633,22400.0
2012-06-01 10:45:00,64.98,65.03,64.93,65.03,44600.0,48.633,48.6704,48.5955,48.6704,44600.0
2012-06-01 10:50:00,65.04,65.05,64.93,64.95,56100.0,48.6779,48.6853,48.5955,48.6105,56100.0
2012-06-01 10:55:00,64.95,65.11,64.92,65.01,29200.0,48.6105,48.7303,48.588,48.6554,29200.0
2012-06-01 11:00:00,65.01,65.04,64.9,64.92,21500.0,48.6554,48.6779,48.5731,48.588,21500.0
2012-06-01 11:05:00,64.92,64.92,64.69,64.69,28300.0,48.588,48.588,48.4159,48.4159,28300.0
2012-06-01 11:10:00,64.69,64.79,64.64,64.78,19300.0,48.4159,48.4908,48.3785,48.4833,19300.0
2012-06-01 11:15:00,64.78,64.93,64.78,64.91,20300.0,48.4833,48.5955,48.4833,48.5806,20300.0
2012-06-01 11:20:00,64.92,64.92,64.8,64.83,24000.0,48.588,48.588,48.4982,48.5207,24000.0
2012-06-01 11:25:00,64.83,64.83,64.7,64.71,40400.0,48.5207,48.5207,48.4234,48.4309,40400.0
2012-06-01 11:30:00,64.72,64.72,64.63,64.65,19200.0,48.4384,48.4384,48.371,48.386,19200.0
2012-06-01 11:35:00,64.64,64.7,64.59,64.59,28200.0,48.3785,48.4234,48.3411,48.3411,28200.0
2012-06-01 11:40:00,64.59,64.6,64.5,64.52,58300.0,48.3411,48.3486,48.2737,48.2887,58300.0
2012-06-01 11:45:00,64.52,64.52,64.46,64.49,29700.0,48.2887,48.2887,48.2438,48.2662,29700.0
2012-06-01 11:50:00,64.5,64.52,64.42,64.49,53100.0,48.2737,48.2887,48.2138,48.2662,53100.0
2012-06-01 11:55:00,64.5,64.53,64.45,64.49,48300.0,48.2737,48.2962,48.2363,48.2662,48300.0
2012-06-01 12:00:00,64.48,64.5,64.4,64.44,28400.0,48.2587,48.2737,48.1989,48.2288,28400.0
2012-06-01 12:05:00,64.46,64.53,64.46,64.49,18100.0,48.2438,48.2962,48.2438,48.2662,18100.0
2012-06-01 12:10:00,64.49,64.63,64.49,64.6,50300.0,48.2662,48.371,48.2662,48.3486,50300.0
2012-06-01 12:15:00,64.61,64.69,64.59,64.6,26900.0,48.356,48.4159,48.3411,48.3486,26900.0
2012-06-01 12:20:00,64.6,64.61,64.49,64.52,19300.0,48.3486,48.356,48.2662,48.2887,19300.0
2012-06-01 12:25:00,64.51,64.51,64.42,64.51,14800.0,48.2812,48.2812,48.2138,48.2812,14800.0
2012-06-01 12:30:00,64.51,64.52,64.41,64.46,17600.0,48.2812,48.2887,48.2064,48.2438,17600.0
2012-06-01 12:35:00,64.44,64.51,64.44,64.48,11800.0,48.2288,48.2812,48.2288,48.2587,11800.0
2012-06-01 12:40:00,64.48,64.57,64.47,64.48,20100.0,48.2587,48.3261,48.2513,48.2587,20100.0
2012-06-01 12:45:00,64.49,64.58,64.49,64.57,12900.0,48.2662,48.3336,48.2662,48.3261,12900.0
2012-06-01 12:50:00,64.56,64.57,64.52,64.55,9800.0,48.3186,48.3261,48.2887,48.3111,9800.0
2012-06-01 12:55:00,64.57,64.6,64.5,64.57,23000.0,48.3261,48.3486,48.2737,48.3261,23000.0
2012-06-01 13:00:00,64.57,64.57,64.45,64.52,21200.0,48.3261,48.3261,48.2363,48.2887,21200.0
2012-06-01 13:05:00,64.52,64.55,64.5,64.52,17800.0,48.2887,48.3111,48.2737,48.2887,17800.0
2012-06-01 13:10:00,64.53,64.58,64.5,64.53,19800.0,48.2962,48.3336,48.2737,48.2962,19800.0
2012-06-01 13:15:00,64.53,64.56,64.47,64.5,20200.0,48.2962,48.3186,48.2513,48.2737,20200.0
2012-06-01 13:20:00,64.48,64.51,64.46,64.47,18700.0,48.2587,48.2812,48.2438,48.2513,18700.0
2012-06-01 13:25:00,64.47,64.49,64.38,64.38,15900.0,48.2513,48.2662,48.1839,48.1839,15900.0
2012-06-01 13:30:00,64.38,64.39,64.31,64.32,59000.0,48.1839,48.1914,48.1315,48.139,59000.0
2012-06-01 13:35:00,64.32,64.35,64.29,64.29,29000.0,48.139,48.1614,48.1165,48.1165,29000.0
2012-06-01 13:40:00,64.3,64.33,64.28,64.32,18600.0,48.124,48.1465,48.1091,48.139,18600.0
2012-06-01 13:45:00,64.34,64.36,64.28,64.28,24800.0,48.154,48.1689,48.1091,48.1091,24800.0
2012-06-01 13:50:00,64.28,64.33,64.27,64.28,24900.0,48.1091,48.1465,48.1016,48.1091,24900.0
2012-06-01 13:55:00,64.28,64.3,64.25,64.3,19000.0,48.1091,48.124,48.0866,48.124,19000.0
2012-06-01 14:00:00,64.31,64.31,64.24,64.25,34200.0,48.1315,48.1315,48.0791,48.0866,34200.0
2012-06-01 14:05:00,64.24,64.3,64.21,64.25,49300.0,48.0791,48.124,48.0567,48.0866,49300.0
2012-06-01 14:10:00,64.25,64.29,64.23,64.23,18800.0,48.0866,48.1165,48.0716,48.0716,18800.0
2012-06-01 14:15:00,64.22,64.3,64.21,64.27,41400.0,48.0641,48.124,48.0567,48.1016,41400.0
2012-06-01 14:20:00,64.27,64.5,64.26,64.49,34500.0,48.1016,48.2737,48.0941,48.2662,34500.0
2012-06-01 14:25:00,64.49,64.49,64.37,64.39,20400.0,48.2662,48.2662,48.1764,48.1914,20400.0
2012-06-01 14:30:00,64.39,64.54,64.35,64.52,38700.0,48.1914,48.3036,48.1614,48.2887,38700.0
2012-06-01 14:35:00,64.52,64.58,64.4,64.56,22800.0,48.2887,48.3336,48.1989,48.3186,22800.0
2012-06-01 14:40:00,64.57,64.57,64.49,64.54,34100.0,48.3261,48.3261,48.2662,48.3036,34100.0
2012-06-01 14:45:00,64.54,64.64,64.49,64.58,50000.0,48.3036,48.3785,48.2662,48.3336,50000.0
2012-06-01 14:50:00,64.59,64.65,64.59,64.6,61900.0,48.3411,48.386,48.3411,48.3486,61900.0
2012-06-01 14:55:00,64.59,64.61,64.48,64.53,89600.0,48.3411,48.356,48.2587,48.2962,89600.0
2012-06-01 15:00:00,64.52,64.55,64.48,64.5,64300.0,48.2887,48.3111,48.2587,48.2737,64300.0
2012-06-01 15:05:00,64.51,64.55,64.42,64.53,31000.0,48.2812,48.3111,48.2138,48.2962,31000.0
2012-06-01 15:10:00,64.52,64.6,64.39,64.43,36700.0,48.2887,48.3486,48.1914,48.2213,36700.0
2012-06-01 15:15:00,64.42,64.47,64.3,64.3,39500.0,48.2138,48.2513,48.124,48.124,39500.0
2012-06-01 15:20:00,64.32,64.35,64.3,64.33,33100.0,48.139,48.1614,48.124,48.1465,33100.0
2012-06-01 15:25:00,64.33,64.48,64.33,64.42,56100.0,48.1465,48.2587,48.1465,48.2138,56100.0
2012-06-01 15:30:00,64.42,64.53,64.37,64.47,59700.0,48.2138,48.2962,48.1764,48.2513,59700.0
2012-06-01 15:35:00,64.46,64.47,64.37,64.37,81000.0,48.2438,48.2513,48.1764,48.1764,81000.0
2012-06-01 15:40:00,64.4,64.44,64.32,64.36,113200.0,48.1989,48.2288,48.139,48.1689,113200.0
2012-06-01 15:45:00,64.37,64.38,64.25,64.25,94300.0,48.1764,48.1839,48.0866,48.0866,94300.0
2012-06-01 15:50:00,64.25,64.35,64.24,64.24,71000.0,48.0866,48.1614,48.0791,48.0791,71000.0
2012-06-01 15:55:00,64.25,64.36,64.24,64.28,108900.0,48.0866,48.1689,48.0791,48.1091,108900.0
2012-06-04 09:30:00,64.06,64.64,64.06,64.56,60700.0,47.9444,48.3785,47.9444,48.3186,60700.0
2012-06-04 09:35:00,64.58,64.69,64.46,64.54,44500.0,48.3336,48.4159,48.2438,48.3036,44500.0
2012-06-04 09:40:00,64.53,64.56,64.3,64.36,25500.0,48.2962,48.3186,48.124,48.1689,25500.0
2012-06-04 09:45:00,64.4,64.42,64.16,64.22,30200.0,48.1989,48.2138,48.0192,48.0641,30200.0
2012-06-04 09:50:00,64.21,64.25,64.13,64.19,34900.0,48.0567,48.0866,47.9968,48.0417,34900.0
2012-06-04 09:55:00,64.18,64.18,63.83,63.88,53700.0,48.0342,48.0342,47.7723,47.8097,53700.0
2012-06-04 10:00:00,63.89,63.89,63.55,63.65,73100.0,47.8172,47.8172,47.5627,47.6375,73100.0
2012-06-04 10:05:00,63.66,63.66,63.47,63.54,66500.0,47.645,47.645,47.5028,47.5552,66500.0
2012-06-04 10:10:00,63.54,63.57,63.38,63.46,55700.0,47.5552,47.5777,47.4355,47.4953,55700.0
2012-06-04 10:15:00,63.47,63.66,63.45,63.65,35700.0,47.5028,47.645,47.4879,47.6375,35700.0
2012-06-04 10:20:00,63.67,63.77,63.66,63.74,36000.0,47.6525,47.7274,47.645,47.7049,36000.0
2012-06-04 10:25:00,63.74,63.8,63.56,63.56,51500.0,47.7049,47.7498,47.5702,47.5702,51500.0
2012-06-04 10:30:00,63.58,63.59,63.32,63.34,25200.0,47.5852,47.5926,47.3906,47.4055,25200.0
2012-06-04 10:35:00,63.33,63.43,63.24,63.25,33100.0,47.398,47.4729,47.3307,47.3382,33100.0
2012-06-04 10:40:00,63.25,63.44,63.25,63.35,15800.0,47.3382,47.4804,47.3382,47.413,15800.0
2012-06-04 10:45:00,63.33,63.35,63.28,63.34,17000.0,47.398,47.413,47.3606,47.4055,17000.0
2012-06-04 10:50:00,63.35,63.46,63.35,63.41,17300.0,47.413,47.4953,47.413,47.4579,17300.0
2012-06-04 10:55:00,63.41,63.52,63.4,63.42,19800.0,47.4579,47.5402,47.4504,47.4654,19800.0
2012-06-04 11:00:00,63.44,63.5,63.39,63.39,21700.0,47.4804,47.5253,47.443,47.443,21700.0
2012-06-04 11:05:00,63.38,63.39,63.18,63.18,24100.0,47.4355,47.443,47.2858,47.2858,24100.0
2012-06-04 11:10:00,63.21,63.3,63.18,63.22,18000.0,47.3082,47.3756,47.2858,47.3157,18000.0
2012-06-04 11:15:00,63.23,63.28,63.13,63.18,27400.0,47.3232,47.3606,47.2484,47.2858,27400.0
2012-06-04 11:20:00,63.19,63.31,63.19,63.3,16000.0,47.2933,47.3831,47.2933,47.3756,16000.0
2012-06-04 11:25:00,63.31,63.32,63.21,63.21,48500.0,47.3831,47.3906,47.3082,47.3082,48500.0
2012-06-04 11:30:00,63.2,63.25,63.18,63.23,16300.0,47.3008,47.3382,47.2858,47.3232,16300.0
2012-06-04 11:35:00,63.24,63.28,63.15,63.28,14300.0,47.3307,47.3606,47.2633,47.3606,14300.0
2012-06-04 11:40:00,63.28,63.28,63.23,63.26,8700.0,47.3606,47.3606,47.3232,47.3457,8700.0
2012-06-04 11:45:00,63.24,63.28,63.23,63.25,19700.0,47.3307,47.3606,47.3232,47.3382,19700.0
2012-06-04 11:50:00,63.23,63.24,63.14,63.14,13800.0,47.3232,47.3307,47.2558,47.2558,13800.0
2012-06-04 11:55:00,63.13,63.18,63.13,63.16,10100.0,47.2484,47.2858,47.2484,47.2708,10100.0
2012-06-04 12:00:00,63.15,63.24,63.13,63.22,19700.0,47.2633,47.3307,47.2484,47.3157,19700.0
2012-06-04 12:05:00,63.23,63.28,63.18,63.18,19700.0,47.3232,47.3606,47.2858,47.2858,19700.0
2012-06-04 12:10:00,63.18,63.22,63.08,63.08,18900.0,47.2858,47.3157,47.2109,47.2109,18900.0
2012-06-04 12:15:00,63.1,63.11,63.0,63.03,16200.0,47.2259,47.2334,47.1511,47.1735,16200.0
2012-06-04 12:20:00,63.04,63.08,63.01,63.04,22600.0,47.181,47.2109,47.1585,47.181,22600.0
2012-06-04 12:25:00,63.05,63.07,62.87,62.92,57800.0,47.1885,47.2035,47.0538,47.0912,57800.0
2012-06-04 12:30:00,62.89,62.94,62.86,62.93,24800.0,47.0687,47.1062,47.0463,47.0987,24800.0
2012-06-04 12:35:00,62.93,62.93,62.82,62.83,31100.0,47.0987,47.0987,47.0163,47.0238,31100.0
2012-06-04 12:40:00,62.82,62.89,62.82,62.85,21600.0,47.0163,47.0687,47.0163,47.0388,21600.0
2012-06-04 12:45:00,62.84,62.9,62.84,62.89,14800.0,47.0313,47.0762,47.0313,47.0687,14800.0
2012-06-04 12:50:00,62.9,62.91,62.85,62.86,12800.0,47.0762,47.0837,47.0388,47.0463,12800.0
2012-06-04 12:55:00,62.86,62.93,62.86,62.93,18600.0,47.0463,47.0987,47.0463,47.0987,18600.0
2012-06-04 13:00:00,62.93,63.05,62.92,63.05,19000.0,47.0987,47.1885,47.0912,47.1885,19000.0
2012-06-04 13:05:00,63.05,63.07,62.94,62.98,42400.0,47.1885,47.2035,47.1062,47.1361,42400.0
2012-06-04 13:10:00,62.98,62.99,62.92,62.93,18000.0,47.1361,47.1436,47.0912,47.0987,18000.0
2012-06-04 13:15:00,62.94,62.98,62.88,62.9,23200.0,47.1062,47.1361,47.0613,47.0762,23200.0
2012-06-04 13:20:00,62.9,62.9,62.84,62.85,20300.0,47.0762,47.0762,47.0313,47.0388,20300.0
2012-06-04 13:25:00,62.85,62.93,62.83,62.92,16500.0,47.0388,47.0987,47.0238,47.0912,16500.0
2012-06-04 13:30:00,62.93,62.98,62.89,62.97,14500.0,47.0987,47.1361,47.0687,47.1286,14500.0
2012-06-04 13:35:00,62.99,63.12,62.96,63.06,30100.0,47.1436,47.2409,47.1211,47.196,30100.0
2012-06-04 13:40:00,63.07,63.16,63.06,63.11,32200.0,47.2035,47.2708,47.196,47.2334,32200.0
2012-06-04 13:45:00,63.11,63.11,62.99,63.02,15600.0,47.2334,47.2334,47.1436,47.166,15600.0
2012-06-04 13:50:00,63.02,63.1,63.0,63.0,13700.0,47.166,47.2259,47.1511,47.1511,13700.0
2012-06-04 13:55:00,63.0,63.03,62.94,63.01,20000.0,47.1511,47.1735,47.1062,47.1585,20000.0
2012-06-04 14:00:00,63.02,63.08,62.98,63.06,34400.0,47.166,47.2109,47.1361,47.196,34400.0
2012-06-04 14:05:00,63.07,63.1,63.04,63.07,21700.0,47.2035,47.2259,47.181,47.2035,21700.0
2012-06-04 14:10:00,63.08,63.16,63.08,63.12,20900.0,47.2109,47.2708,47.2109,47.2409,20900.0
2012-06-04 14:15:00,63.12,63.28,63.12,63.25,5000.0,47.2409,47.3606,47.2409,47.3382,5000.0
2012-06-04 14:20:00,63.27,63.45,63.26,63.44,18000.0,47.3531,47.4879,47.3457,47.4804,18000.0
2012-06-04 14:25:00,63.45,63.57,63.43,63.5,22200.0,47.4879,47.5777,47.4729,47.5253,22200.0
2012-06-04 14:30:00,63.5,63.52,63.44,63.49,24300.0,47.5253,47.5402,47.4804,47.5178,24300.0
2012-06-04 14:35:00,63.5,63.66,63.5,63.6,114500.0,47.5253,47.645,47.5253,47.6001,114500.0
2012-06-04 14:40:00,63.6,63.66,63.5,63.65,49500.0,47.6001,47.645,47.5253,47.6375,49500.0
2012-06-04 14:45:00,63.65,63.66,63.6,63.61,5800.0,47.6375,47.645,47.6001,47.6076,5800.0
2012-06-04 14:50:00,63.62,63.62,63.48,63.54,30600.0,47.6151,47.6151,47.5103,47.5552,30600.0
2012-06-04 14:55:00,63.55,63.55,63.34,63.4,14100.0,47.5627,47.5627,47.4055,47.4504,14100.0
2012-06-04 15:00:00,63.39,63.52,63.39,63.51,24900.0,47.443,47.5402,47.443,47.5328,24900.0
2012-06-04 15:05:00,63.51,63.54,63.44,63.44,43000.0,47.5328,47.5552,47.4804,47.4804,43000.0
2012-06-04 15:10:00,63.42,63.53,63.35,63.48,29500.0,47.4654,47.5477,47.413,47.5103,29500.0
2012-06-04 15:15:00,63.49,63.52,63.36,63.5,42400.0,47.5178,47.5402,47.4205,47.5253,42400.0
2012-06-04 15:20:00,63.5,63.56,63.47,63.56,39900.0,47.5253,47.5702,47.5028,47.5702,39900.0
2012-06-04 15:25:00,63.54,63.7,63.5,63.64,22400.0,47.5552,47.675,47.5253,47.6301,22400.0
2012-06-04 15:30:00,63.63,63.63,63.48,63.51,34200.0,47.6226,47.6226,47.5103,47.5328,34200.0
2012-06-04 15:35:00,63.5,63.6,63.44,63.59,61500.0,47.5253,47.6001,47.4804,47.5926,61500.0
2012-06-04 15:40:00,63.59,63.68,63.55,63.67,41100.0,47.5926,47.66,47.5627,47.6525,41100.0
2012-06-04 15:45:00,63.68,63.71,63.57,63.67,41900.0,47.66,47.6824,47.5777,47.6525,41900.0
2012-06-04 15:50:00,63.67,63.74,63.64,63.64,44400.0,47.6525,47.7049,47.6301,47.6301,44400.0
2012-06-04 15:55:00,63.64,63.75,63.64,63.68,73300.0,47.6301,47.7124,47.6301,47.66,73300.0
2012-06-05 09:30:00,63.54,63.68,63.16,63.68,43800.0,47.5552,47.66,47.2708,47.66,43800.0
2012-06-05 09:35:00,63.68,63.72,63.45,63.6,18000.0,47.66,47.6899,47.4879,47.6001,18000.0
2012-06-05 09:40:00,63.57,63.59,63.19,63.19,29000.0,47.5777,47.5926,47.2933,47.2933,29000.0
2012-06-05 09:45:00,63.2,63.5,63.2,63.41,24700.0,47.3008,47.5253,47.3008,47.4579,24700.0
2012-06-05 09:50:00,63.41,63.46,63.26,63.43,16300.0,47.4579,47.4953,47.3457,47.4729,16300.0
2012-06-05 09:55:00,63.47,63.54,63.41,63.47,38300.0,47.5028,47.5552,47.4579,47.5028,38300.0
2012-06-05 10:00:00,63.5,63.91,63.47,63.75,46400.0,47.5253,47.8321,47.5028,47.7124,46400.0
2012-06-05 10:05:00,63.73,63.91,63.7,63.87,19600.0,47.6974,47.8321,47.675,47.8022,19600.0
2012-06-05 10:10:00,63.83,63.85,63.75,63.83,16300.0,47.7723,47.7872,47.7124,47.7723,16300.0
2012-06-05 10:15:00,63.82,63.98,63.8,63.92,18700.0,47.7648,47.8845,47.7498,47.8396,18700.0
2012-06-05 10:20:00,63.93,64.01,63.84,63.99,36000.0,47.8471,47.907,47.7797,47.892,36000.0
2012-06-05 10:25:00,63.97,64.05,63.84,63.86,32700.0,47.877,47.9369,47.7797,47.7947,32700.0
2012-06-05 10:30:00,63.87,63.91,63.76,63.78,20100.0,47.8022,47.8321,47.7199,47.7348,20100.0
2012-06-05 10:35:00,63.78,63.85,63.75,63.78,15000.0,47.7348,47.7872,47.7124,47.7348,15000.0
2012-06-05 10:40:00,63.78,63.78,63.56,63.58,19500.0,47.7348,47.7348,47.5702,47.5852,19500.0
2012-06-05 10:45:00,63.58,63.62,63.51,63.56,10200.0,47.5852,47.6151,47.5328,47.5702,10200.0
2012-06-05 10:50:00,63.57,63.57,63.44,63.51,15800.0,47.5777,47.5777,47.4804,47.5328,15800.0
2012-06-05 10:55:00,63.54,63.54,63.37,63.45,19300.0,47.5552,47.5552,47.428,47.4879,19300.0
2012-06-05 11:00:00,63.44,63.44,63.32,63.32,18200.0,47.4804,47.4804,47.3906,47.3906,18200.0
2012-06-05 11:05:00,63.31,63.45,63.31,63.44,6600.0,47.3831,47.4879,47.3831,47.4804,6600.0
2012-06-05 11:10:00,63.44,63.6,63.44,63.51,21500.0,47.4804,47.6001,47.4804,47.5328,21500.0
2012-06-05 11:15:00,63.56,63.6,63.51,63.6,11000.0,47.5702,47.6001,47.5328,47.6001,11000.0
2012-06-05 11:20:00,63.61,63.66,63.57,63.57,11000.0,47.6076,47.645,47.5777,47.5777,11000.0
2012-06-05 11:25:00,63.6,63.64,63.55,63.6,9500.0,47.6001,47.6301,47.5627,47.6001,9500.0
2012-06-05 11:30:00,63.6,63.7,63.59,63.66,14400.0,47.6001,47.675,47.5926,47.645,14400.0
2012-06-05 11:35:00,63.67,63.7,63.44,63.48,24300.0,47.6525,47.675,47.4804,47.5103,24300.0
2012-06-05 11:40:00,63.48,63.5,63.35,63.44,16400.0,47.5103,47.5253,47.413,47.4804,16400.0
2012-06-05 11:45:00,63.44,63.5,63.41,63.48,11400.0,47.4804,47.5253,47.4579,47.5103,11400.0
2012-06-05 11:50:00,63.45,63.48,63.36,63.37,8500.0,47.4879,47.5103,47.4205,47.428,8500.0
2012-06-05 11:55:00,63.36,63.37,63.27,63.27,12200.0,47.4205,47.428,47.3531,47.3531,12200.0
2012-06-05 12:00:00,63.28,63.47,63.28,63.47,8800.0,47.3606,47.5028,47.3606,47.5028,8800.0
2012-06-05 12:05:00,63.48,63.6,63.47,63.53,11400.0,47.5103,47.6001,47.5028,47.5477,11400.0
2012-06-05 12:10:00,63.52,63.59,63.52,63.55,10800.0,47.5402,47.5926,47.5402,47.5627,10800.0
2012-06-05 12:15:00,63.55,63.55,63.45,63.53,13100.0,47.5627,47.5627,47.4879,47.5477,13100.0
2012-06-05 12:20:00,63.52,63.62,63.44,63.57,15600.0,47.5402,47.6151,47.4804,47.5777,15600.0
2012-06-05 12:25:00,63.57,63.62,63.57,63.59,12700.0,47.5777,47.6151,47.5777,47.5926,12700.0
2012-06-05 12:30:00,63.61,63.81,63.61,63.81,28100.0,47.6076,47.7573,47.6076,47.7573,28100.0
2012-06-05 12:35:00,63.81,63.81,63.7,63.72,8500.0,47.7573,47.7573,47.675,47.6899,8500.0
2012-06-05 12:40:00,63.72,63.73,63.65,63.69,9700.0,47.6899,47.6974,47.6375,47.6675,9700.0
2012-06-05 12:45:00,63.68,63.71,63.59,63.6,13400.0,47.66,47.6824,47.5926,47.6001,13400.0
2012-06-05 12:50:00,63.62,63.67,63.58,63.6,11800.0,47.6151,47.6525,47.5852,47.6001,11800.0
2012-06-05 12:55:00,63.6,63.7,63.6,63.6,8900.0,47.6001,47.675,47.6001,47.6001,8900.0
2012-06-05 13:00:00,63.6,63.66,63.55,63.64,5300.0,47.6001,47.645,47.5627,47.6301,5300.0
2012-06-05 13:05:00,63.64,63.66,63.59,63.59,7300.0,47.6301,47.645,47.5926,47.5926,7300.0
2012-06-05 13:10:00,63.58,63.64,63.56,63.56,10300.0,47.5852,47.6301,47.5702,47.5702,10300.0
2012-06-05 13:15:00,63.58,63.61,63.48,63.56,14700.0,47.5852,47.6076,47.5103,47.5702,14700.0
2012-06-05 13:20:00,63.54,63.65,63.52,63.64,11500.0,47.5552,47.6375,47.5402,47.6301,11500.0
2012-06-05 13:25:00,63.64,63.65,63.58,63.61,12800.0,47.6301,47.6375,47.5852,47.6076,12800.0
2012-06-05 13:30:00,63.62,63.66,63.58,63.6,15000.0,47.6151,47.645,47.5852,47.6001,15000.0
2012-06-05 13:35:00,63.58,63.59,63.55,63.56,7900.0,47.5852,47.5926,47.5627,47.5702,7900.0
2012-06-05 13:40:00,63.56,63.62,63.55,63.58,22400.0,47.5702,47.6151,47.5627,47.5852,22400.0
2012-06-05 13:45:00,63.6,63.64,63.56,63.6,24600.0,47.6001,47.6301,47.5702,47.6001,24600.0
2012-06-05 13:50:00,63.6,63.62,63.56,63.59,69500.0,47.6001,47.6151,47.5702,47.5926,69500.0
2012-06-05 13:55:00,63.59,63.63,63.58,63.59,9700.0,47.5926,47.6226,47.5852,47.5926,9700.0
2012-06-05 14:00:00,63.61,63.63,63.55,63.55,9000.0,47.6076,47.6226,47.5627,47.5627,9000.0
2012-06-05 14:05:00,63.56,63.74,63.56,63.71,22700.0,47.5702,47.7049,47.5702,47.6824,22700.0
2012-06-05 14:10:00,63.72,63.77,63.69,63.73,12300.0,47.6899,47.7274,47.6675,47.6974,12300.0
2012-06-05 14:15:00,63.75,63.77,63.71,63.74,11500.0,47.7124,47.7274,47.6824,47.7049,11500.0
2012-06-05 14:20:00,63.74,63.77,63.67,63.71,9100.0,47.7049,47.7274,47.6525,47.6824,9100.0
2012-06-05 14:25:00,63.73,63.75,63.68,63.69,12200.0,47.6974,47.7124,47.66,47.6675,12200.0
2012-06-05 14:30:00,63.69,63.73,63.67,63.71,11700.0,47.6675,47.6974,47.6525,47.6824,11700.0
2012-06-05 14:35:00,63.72,63.73,63.62,63.64,15700.0,47.6899,47.6974,47.6151,47.6301,15700.0
2012-06-05 14:40:00,63.64,63.67,63.61,63.63,12400.0,47.6301,47.6525,47.6076,47.6226,12400.0
2012-06-05 14:45:00,63.62,63.7,63.61,63.68,8600.0,47.6151,47.675,47.6076,47.66,8600.0
2012-06-05 14:50:00,63.68,63.73,63.63,63.73,24000.0,47.66,47.6974,47.6226,47.6974,24000.0
2012-06-05 14:55:00,63.74,63.79,63.69,63.74,22500.0,47.7049,47.7423,47.6675,47.7049,22500.0
2012-06-05 15:00:00,63.76,63.89,63.7,63.75,30200.0,47.7199,47.8172,47.675,47.7124,30200.0
2012-06-05 15:05:00,63.77,63.78,63.71,63.71,14800.0,47.7274,47.7348,47.6824,47.6824,14800.0
2012-06-05 15:10:00,63.71,63.8,63.71,63.75,17200.0,47.6824,47.7498,47.6824,47.7124,17200.0
2012-06-05 15:15:00,63.75,63.82,63.74,63.77,15900.0,47.7124,47.7648,47.7049,47.7274,15900.0
2012-06-05 15:20:00,63.77,63.82,63.75,63.8,21200.0,47.7274,47.7648,47.7124,47.7498,21200.0
2012-06-05 15:25:00,63.82,63.82,63.72,63.72,20900.0,47.7648,47.7648,47.6899,47.6899,20900.0
2012-06-05 15:30:00,63.73,63.8,63.69,63.79,27400.0,47.6974,47.7498,47.6675,47.7423,27400.0
2012-06-05 15:35:00,63.8,63.88,63.76,63.83,39200.0,47.7498,47.8097,47.7199,47.7723,39200.0
2012-06-05 15:40:00,63.84,63.92,63.78,63.78,39100.0,47.7797,47.8396,47.7348,47.7348,39100.0
2012-06-05 15:45:00,63.79,63.82,63.67,63.73,36000.0,47.7423,47.7648,47.6525,47.6974,36000.0
2012-06-05 15:50:00,63.73,63.77,63.68,63.71,77300.0,47.6974,47.7274,47.66,47.6824,77300.0
2012-06-05 15:55:00,63.72,63.74,63.65,63.67,89400.0,47.6899,47.7049,47.6375,47.6525,89400.0
2012-06-06 09:30:00,64.19,64.36,64.17,64.32,33400.0,48.0417,48.1689,48.0267,48.139,33400.0
2012-06-06 09:35:00,64.32,64.65,64.31,64.55,55800.0,48.139,48.386,48.1315,48.3111,55800.0
2012-06-06 09:40:00,64.6,64.65,64.5,64.64,30300.0,48.3486,48.386,48.2737,48.3785,30300.0
2012-06-06 09:45:00,64.64,64.78,64.58,64.71,29600.0,48.3785,48.4833,48.3336,48.4309,29600.0
2012-06-06 09:50:00,64.7,64.82,64.64,64.8,21700.0,48.4234,48.5132,48.3785,48.4982,21700.0
2012-06-06 09:55:00,64.81,64.91,64.69,64.7,26300.0,48.5057,48.5806,48.4159,48.4234,26300.0
2012-06-06 10:00:00,64.69,64.81,64.65,64.71,27000.0,48.4159,48.5057,48.386,48.4309,27000.0
2012-06-06 10:05:00,64.7,64.8,64.68,64.8,13400.0,48.4234,48.4982,48.4084,48.4982,13400.0
2012-06-06 10:10:00,64.79,64.79,64.71,64.74,22100.0,48.4908,48.4908,48.4309,48.4533,22100.0
2012-06-06 10:15:00,64.75,64.8,64.69,64.76,17300.0,48.4608,48.4982,48.4159,48.4683,17300.0
2012-06-06 10:20:00,64.76,64.76,64.64,64.72,12400.0,48.4683,48.4683,48.3785,48.4384,12400.0
2012-06-06 10:25:00,64.7,64.75,64.65,64.65,16300.0,48.4234,48.4608,48.386,48.386,16300.0
2012-06-06 10:30:00,64.65,64.77,64.65,64.75,20100.0,48.386,48.4758,48.386,48.4608,20100.0
2012-06-06 10:35:00,64.73,64.84,64.72,64.78,48300.0,48.4458,48.5282,48.4384,48.4833,48300.0
2012-06-06 10:40:00,64.78,64.87,64.77,64.79,36600.0,48.4833,48.5506,48.4758,48.4908,36600.0
2012-06-06 10:45:00,64.8,65.03,64.79,65.0,35500.0,48.4982,48.6704,48.4908,48.6479,35500.0
2012-06-06 10:50:00,65.01,65.03,64.94,65.0,18400.0,48.6554,48.6704,48.603,48.6479,18400.0
2012-06-06 10:55:00,65.01,65.1,64.96,64.99,24200.0,48.6554,48.7228,48.618,48.6404,24200.0
2012-06-06 11:00:00,64.98,65.15,64.98,65.1,36900.0,48.633,48.7602,48.633,48.7228,36900.0
2012-06-06 11:05:00,65.08,65.14,65.08,65.12,14400.0,48.7078,48.7527,48.7078,48.7377,14400.0
2012-06-06 11:10:00,65.11,65.16,65.01,65.16,20100.0,48.7303,48.7677,48.6554,48.7677,20100.0
2012-06-06 11:15:00,65.14,65.15,65.02,65.03,16000.0,48.7527,48.7602,48.6629,48.6704,16000.0
2012-06-06 11:20:00,65.02,65.16,65.01,65.12,10600.0,48.6629,48.7677,48.6554,48.7377,10600.0
2012-06-06 11:25:00,65.12,65.27,65.12,65.26,25600.0,48.7377,48.85,48.7377,48.8425,25600.0
2012-06-06 11:30:00,65.23,65.23,65.1,65.17,14700.0,48.8201,48.8201,48.7228,48.7752,14700.0
2012-06-06 11:35:00,65.17,65.19,65.13,65.17,6300.0,48.7752,48.7901,48.7452,48.7752,6300.0
2012-06-06 11:40:00,65.16,65.17,65.13,65.14,12200.0,48.7677,48.7752,48.7452,48.7527,12200.0
2012-06-06 11:45:00,65.14,65.23,65.12,65.21,15600.0,48.7527,48.8201,48.7377,48.8051,15600.0
2012-06-06 11:50:00,65.22,65.22,65.11,65.11,13700.0,48.8126,48.8126,48.7303,48.7303,13700.0
2012-06-06 11:55:00,65.11,65.13,65.06,65.09,16400.0,48.7303,48.7452,48.6928,48.7153,16400.0
2012-06-06 12:00:00,65.12,65.16,65.04,65.06,18900.0,48.7377,48.7677,48.6779,48.6928,18900.0
2012-06-06 12:05:00,65.07,65.1,65.01,65.03,18700.0,48.7003,48.7228,48.6554,48.6704,18700.0
2012-06-06 12:10:00,65.03,65.06,65.01,65.02,14500.0,48.6704,48.6928,48.6554,48.6629,14500.0
2012-06-06 12:15:00,65.03,65.14,65.01,65.1,14000.0,48.6704,48.7527,48.6554,48.7228,14000.0
2012-06-06 12:20:00,65.1,65.17,65.1,65.12,15800.0,48.7228,48.7752,48.7228,48.7377,15800.0
2012-06-06 12:25:00,65.11,65.17,65.09,65.14,19100.0,48.7303,48.7752,48.7153,48.7527,19100.0
2012-06-06 12:30:00,65.14,65.26,65.11,65.25,52200.0,48.7527,48.8425,48.7303,48.835,52200.0
2012-06-06 12:35:00,65.25,65.29,65.19,65.2,46500.0,48.835,48.865,48.7901,48.7976,46500.0
2012-06-06 12:40:00,65.2,65.25,65.15,65.21,28600.0,48.7976,48.835,48.7602,48.8051,28600.0
2012-06-06 12:45:00,65.23,65.3,65.2,65.29,14900.0,48.8201,48.8725,48.7976,48.865,14900.0
2012-06-06 12:50:00,65.28,65.3,65.24,65.27,10000.0,48.8575,48.8725,48.8275,48.85,10000.0
2012-06-06 12:55:00,65.28,65.3,65.25,65.25,8900.0,48.8575,48.8725,48.835,48.835,8900.0
2012-06-06 13:00:00,65.26,65.26,65.16,65.18,25100.0,48.8425,48.8425,48.7677,48.7826,25100.0
2012-06-06 13:05:00,65.18,65.21,65.15,65.2,10800.0,48.7826,48.8051,48.7602,48.7976,10800.0
2012-06-06 13:10:00,65.2,65.2,65.14,65.16,15800.0,48.7976,48.7976,48.7527,48.7677,15800.0
2012-06-06 13:15:00,65.16,65.17,65.1,65.15,20100.0,48.7677,48.7752,48.7228,48.7602,20100.0
2012-06-06 13:20:00,65.15,65.21,65.11,65.15,25500.0,48.7602,48.8051,48.7303,48.7602,25500.0
2012-06-06 13:25:00,65.16,65.24,65.15,65.24,14000.0,48.7677,48.8275,48.7602,48.8275,14000.0
2012-06-06 13:30:00,65.25,65.25,65.17,65.2,15300.0,48.835,48.835,48.7752,48.7976,15300.0
2012-06-06 13:35:00,65.18,65.21,65.18,65.18,5000.0,48.7826,48.8051,48.7826,48.7826,5000.0
2012-06-06 13:40:00,65.19,65.21,65.14,65.18,11700.0,48.7901,48.8051,48.7527,48.7826,11700.0
2012-06-06 13:45:00,65.16,65.2,65.14,65.18,11300.0,48.7677,48.7976,48.7527,48.7826,11300.0
2012-06-06 13:50:00,65.18,65.18,65.14,65.16,13900.0,48.7826,48.7826,48.7527,48.7677,13900.0
2012-06-06 13:55:00,65.17,65.19,65.13,65.14,13700.0,48.7752,48.7901,48.7452,48.7527,13700.0
2012-06-06 14:00:00,65.14,65.26,65.13,65.18,12100.0,48.7527,48.8425,48.7452,48.7826,12100.0
2012-06-06 14:05:00,65.16,65.19,65.1,65.1,13200.0,48.7677,48.7901,48.7228,48.7228,13200.0
2012-06-06 14:10:00,65.1,65.11,65.01,65.01,22300.0,48.7228,48.7303,48.6554,48.6554,22300.0
2012-06-06 14:15:00,65.01,65.03,64.97,65.01,27900.0,48.6554,48.6704,48.6255,48.6554,27900.0
2012-06-06 14:20:00,65.02,65.05,64.99,65.02,10200.0,48.6629,48.6853,48.6404,48.6629,10200.0
2012-06-06 14:25:00,65.02,65.11,65.0,65.07,12900.0,48.6629,48.7303,48.6479,48.7003,12900.0
2012-06-06 14:30:00,65.07,65.11,65.03,65.09,14700.0,48.7003,48.7303,48.6704,48.7153,14700.0
2012-06-06 14:35:00,65.09,65.13,65.06,65.11,13700.0,48.7153,48.7452,48.6928,48.7303,13700.0
2012-06-06 14:40:00,65.11,65.13,65.1,65.13,7600.0,48.7303,48.7452,48.7228,48.7452,7600.0
2012-06-06 14:45:00,65.13,65.17,65.06,65.08,22300.0,48.7452,48.7752,48.6928,48.7078,22300.0
2012-06-06 14:50:00,65.08,65.11,65.06,65.11,6900.0,48.7078,48.7303,48.6928,48.7303,6900.0
2012-06-06 14:55:00,65.12,65.19,65.09,65.14,16000.0,48.7377,48.7901,48.7153,48.7527,16000.0
2012-06-06 15:00:00,65.12,65.18,65.12,65.16,15600.0,48.7377,48.7826,48.7377,48.7677,15600.0
2012-06-06 15:05:00,65.16,65.2,65.12,65.17,19700.0,48.7677,48.7976,48.7377,48.7752,19700.0
2012-06-06 15:10:00,65.16,65.22,65.13,65.13,17700.0,48.7677,48.8126,48.7452,48.7452,17700.0
2012-06-06 15:15:00,65.12,65.16,65.07,65.09,18200.0,48.7377,48.7677,48.7003,48.7153,18200.0
2012-06-06 15:20:00,65.08,65.13,65.06,65.11,17900.0,48.7078,48.7452,48.6928,48.7303,17900.0
2012-06-06 15:25:00,65.11,65.17,65.09,65.11,20500.0,48.7303,48.7752,48.7153,48.7303,20500.0
2012-06-06 15:30:00,65.1,65.16,65.06,65.16,41500.0,48.7228,48.7677,48.6928,48.7677,41500.0
2012-06-06 15:35:00,65.16,65.2,65.13,65.14,59100.0,48.7677,48.7976,48.7452,48.7527,59100.0
2012-06-06 15:40:00,65.13,65.32,65.13,65.32,25800.0,48.7452,48.8874,48.7452,48.8874,25800.0
2012-06-06 15:45:00,65.33,65.52,65.32,65.38,59700.0,48.8949,49.0371,48.8874,48.9323,59700.0
2012-06-06 15:50:00,65.38,65.51,65.33,65.5,55400.0,48.9323,49.0296,48.8949,49.0221,55400.0
2012-06-06 15:55:00,65.5,65.55,65.36,65.54,107300.0,49.0221,49.0596,48.9174,49.0521,107300.0
2012-06-07 09:30:00,66.33,67.17,66.26,66.81,93000.0,49.6433,50.272,49.5909,50.0026,93000.0
2012-06-07 09:35:00,66.78,67.15,66.78,67.13,55200.0,49.9801,50.257,49.9801,50.2421,55200.0
2012-06-07 09:40:00,67.11,67.18,66.83,66.93,41500.0,50.2271,50.2795,50.0175,50.0924,41500.0
2012-06-07 09:45:00,66.9,66.98,66.7,66.78,37500.0,50.0699,50.1298,49.9203,49.9801,37500.0
2012-06-07 09:50:00,66.8,66.84,66.7,66.72,40700.0,49.9951,50.025,49.9203,49.9352,40700.0
2012-06-07 09:55:00,66.74,66.81,66.51,66.51,39300.0,49.9502,50.0026,49.7781,49.7781,39300.0
2012-06-07 10:00:00,66.53,66.6,66.23,66.32,36600.0,49.793,49.8454,49.5685,49.6359,36600.0
2012-06-07 10:05:00,66.31,66.47,66.23,66.25,31800.0,49.6284,49.7481,49.5685,49.5835,31800.0
2012-06-07 10:10:00,66.25,66.3,66.12,66.2,38200.0,49.5835,49.6209,49.4862,49.546,38200.0
2012-06-07 10:15:00,66.2,66.21,65.92,66.0,28000.0,49.546,49.5535,49.3365,49.3964,28000.0
2012-06-07 10:20:00,66.01,66.31,66.01,66.31,28300.0,49.4038,49.6284,49.4038,49.6284,28300.0
2012-06-07 10:25:00,66.33,66.38,66.2,66.38,50400.0,49.6433,49.6808,49.546,49.6808,50400.0
2012-06-07 10:30:00,66.38,66.48,66.21,66.22,27700.0,49.6808,49.7556,49.5535,49.561,27700.0
2012-06-07 10:35:00,66.22,66.29,66.1,66.15,23100.0,49.561,49.6134,49.4712,49.5086,23100.0
2012-06-07 10:40:00,66.17,66.19,66.04,66.05,32400.0,49.5236,49.5386,49.4263,49.4338,32400.0
2012-06-07 10:45:00,66.02,66.07,65.81,65.83,30000.0,49.4113,49.4487,49.2542,49.2691,30000.0
2012-06-07 10:50:00,65.85,65.88,65.76,65.83,28700.0,49.2841,49.3065,49.2167,49.2691,28700.0
2012-06-07 10:55:00,65.83,65.98,65.78,65.98,37400.0,49.2691,49.3814,49.2317,49.3814,37400.0
2012-06-07 11:00:00,65.96,66.0,65.89,65.94,25500.0,49.3664,49.3964,49.314,49.3514,25500.0
2012-06-07 11:05:00,65.96,66.05,65.92,66.01,28000.0,49.3664,49.4338,49.3365,49.4038,28000.0
2012-06-07 11:10:00,66.02,66.06,65.86,65.89,24600.0,49.4113,49.4413,49.2916,49.314,24600.0
2012-06-07 11:15:00,65.91,66.08,65.88,66.02,17600.0,49.329,49.4562,49.3065,49.4113,17600.0
2012-06-07 11:20:00,66.02,66.2,66.02,66.2,19300.0,49.4113,49.546,49.4113,49.546,19300.0
2012-06-07 11:25:00,66.2,66.29,66.13,66.15,19500.0,49.546,49.6134,49.4936,49.5086,19500.0
2012-06-07 11:30:00,66.14,66.17,66.05,66.14,23800.0,49.5011,49.5236,49.4338,49.5011,23800.0
2012-06-07 11:35:00,66.14,66.37,66.13,66.37,18600.0,49.5011,49.6733,49.4936,49.6733,18600.0
2012-06-07 11:40:00,66.38,66.5,66.36,66.5,22200.0,49.6808,49.7706,49.6658,49.7706,22200.0
2012-06-07 11:45:00,66.5,66.52,66.42,66.51,17700.0,49.7706,49.7855,49.7107,49.7781,17700.0
2012-06-07 11:50:00,66.52,66.56,66.45,66.45,17900.0,49.7855,49.8155,49.7331,49.7331,17900.0
2012-06-07 11:55:00,66.44,66.47,66.37,66.44,13700.0,49.7257,49.7481,49.6733,49.7257,13700.0
2012-06-07 12:00:00,66.44,66.45,66.24,66.3,19900.0,49.7257,49.7331,49.576,49.6209,19900.0
2012-06-07 12:05:00,66.3,66.33,66.18,66.25,17600.0,49.6209,49.6433,49.5311,49.5835,17600.0
2012-06-07 12:10:00,66.27,66.44,66.21,66.44,12300.0,49.5984,49.7257,49.5535,49.7257,12300.0
2012-06-07 12:15:00,66.44,66.63,66.42,66.51,20500.0,49.7257,49.8679,49.7107,49.7781,20500.0
2012-06-07 12:20:00,66.51,66.63,66.5,66.53,16800.0,49.7781,49.8679,49.7706,49.793,16800.0
2012-06-07 12:25:00,66.53,66.58,66.46,66.53,14400.0,49.793,49.8304,49.7406,49.793,14400.0
2012-06-07 12:30:00,66.52,66.52,66.36,66.46,20100.0,49.7855,49.7855,49.6658,49.7406,20100.0
2012-06-07 12:35:00,66.46,66.48,66.38,66.46,17900.0,49.7406,49.7556,49.6808,49.7406,17900.0
2012-06-07 12:40:00,66.46,66.48,66.33,66.43,27200.0,49.7406,49.7556,49.6433,49.7182,27200.0
2012-06-07 12:45:00,66.43,66.48,66.4,66.42,17900.0,49.7182,49.7556,49.6957,49.7107,17900.0
2012-06-07 12:50:00,66.44,66.49,66.41,66.44,11200.0,49.7257,49.7631,49.7032,49.7257,11200.0
2012-06-07 12:55:00,66.44,66.49,66.37,66.39,25100.0,49.7257,49.7631,49.6733,49.6882,25100.0
2012-06-07 13:00:00,66.35,66.38,66.33,66.37,16700.0,49.6583,49.6808,49.6433,49.6733,16700.0
2012-06-07 13:05:00,66.38,66.4,66.34,66.4,14600.0,49.6808,49.6957,49.6508,49.6957,14600.0
2012-06-07 13:10:00,66.4,66.49,66.4,66.47,10600.0,49.6957,49.7631,49.6957,49.7481,10600.0
2012-06-07 13:15:00,66.47,66.58,66.47,66.51,13800.0,49.7481,49.8304,49.7481,49.7781,13800.0
2012-06-07 13:20:00,66.51,66.7,66.51,66.69,19000.0,49.7781,49.9203,49.7781,49.9128,19000.0
2012-06-07 13:25:00,66.7,66.72,66.65,66.69,13000.0,49.9203,49.9352,49.8828,49.9128,13000.0
2012-06-07 13:30:00,66.69,66.7,66.64,66.64,24500.0,49.9128,49.9203,49.8753,49.8753,24500.0
2012-06-07 13:35:00,66.62,66.63,66.51,66.51,16800.0,49.8604,49.8679,49.7781,49.7781,16800.0
2012-06-07 13:40:00,66.5,66.55,66.47,66.48,12100.0,49.7706,49.808,49.7481,49.7556,12100.0
2012-06-07 13:45:00,66.48,66.49,66.43,66.48,16300.0,49.7556,49.7631,49.7182,49.7556,16300.0
2012-06-07 13:50:00,66.49,66.49,66.32,66.32,18700.0,49.7631,49.7631,49.6359,49.6359,18700.0
2012-06-07 13:55:00,66.33,66.38,66.33,66.35,10800.0,49.6433,49.6808,49.6433,49.6583,10800.0
2012-06-07 14:00:00,66.35,66.38,66.3,66.36,38200.0,49.6583,49.6808,49.6209,49.6658,38200.0
2012-06-07 14:05:00,66.36,66.36,66.21,66.21,22200.0,49.6658,49.6658,49.5535,49.5535,22200.0
2012-06-07 14:10:00,66.2,66.27,66.2,66.25,15900.0,49.546,49.5984,49.546,49.5835,15900.0
2012-06-07 14:15:00,66.26,66.36,66.25,66.32,15800.0,49.5909,49.6658,49.5835,49.6359,15800.0
2012-06-07 14:20:00,66.31,66.34,66.29,66.33,698300.0,49.6284,49.6508,49.6134,49.6433,698300.0
2012-06-07 14:25:00,66.33,66.38,66.32,66.37,16700.0,49.6433,49.6808,49.6359,49.6733,16700.0
2012-06-07 14:30:00,66.38,66.38,66.31,66.34,146100.0,49.6808,49.6808,49.6284,49.6508,146100.0
2012-06-07 14:35:00,66.34,66.39,66.33,66.39,14100.0,49.6508,49.6882,49.6433,49.6882,14100.0
2012-06-07 14:40:00,66.39,66.4,66.34,66.37,14600.0,49.6882,49.6957,49.6508,49.6733,14600.0
2012-06-07 14:45:00,66.36,66.36,66.27,66.36,19700.0,49.6658,49.6658,49.5984,49.6658,19700.0
2012-06-07 14:50:00,66.36,66.39,66.32,66.38,16000.0,49.6658,49.6882,49.6359,49.6808,16000.0
2012-06-07 14:55:00,66.39,66.42,66.38,66.4,18400.0,49.6882,49.7107,49.6808,49.6957,18400.0
2012-06-07 15:00:00,66.4,66.4,66.31,66.31,16300.0,49.6957,49.6957,49.6284,49.6284,16300.0
2012-06-07 15:05:00,66.31,66.39,66.28,66.38,20000.0,49.6284,49.6882,49.6059,49.6808,20000.0
2012-06-07 15:10:00,66.37,66.43,66.35,66.43,23900.0,49.6733,49.7182,49.6583,49.7182,23900.0
2012-06-07 15:15:00,66.43,66.43,66.24,66.25,31300.0,49.7182,49.7182,49.576,49.5835,31300.0
2012-06-07 15:20:00,66.26,66.32,66.2,66.25,36000.0,49.5909,49.6359,49.546,49.5835,36000.0
2012-06-07 15:25:00,66.25,66.28,66.2,66.25,21400.0,49.5835,49.6059,49.546,49.5835,21400.0
2012-06-07 15:30:00,66.25,66.31,66.13,66.24,31400.0,49.5835,49.6284,49.4936,49.576,31400.0
2012-06-07 15:35:00,66.24,66.27,66.09,66.09,28100.0,49.576,49.5984,49.4637,49.4637,28100.0
2012-06-07 15:40:00,66.11,66.19,66.05,66.06,35200.0,49.4787,49.5386,49.4338,49.4413,35200.0
2012-06-07 15:45:00,66.06,66.06,65.9,65.98,75600.0,49.4413,49.4413,49.3215,49.3814,75600.0
2012-06-07 15:50:00,65.98,65.98,65.78,65.82,50700.0,49.3814,49.3814,49.2317,49.2616,50700.0
2012-06-07 15:55:00,65.81,66.01,65.8,66.01,163700.0,49.2542,49.4038,49.2467,49.4038,163700.0
2012-06-08 09:30:00,65.69,65.7,65.39,65.45,68400.0,49.1643,49.1718,48.9398,48.9847,68400.0
2012-06-08 09:35:00,65.49,65.53,65.22,65.24,42100.0,49.0147,49.0446,48.8126,48.8275,42100.0
2012-06-08 09:40:00,65.2,65.45,65.11,65.44,24200.0,48.7976,48.9847,48.7303,48.9772,24200.0
2012-06-08 09:45:00,65.45,65.46,65.12,65.14,37600.0,48.9847,48.9922,48.7377,48.7527,37600.0
2012-06-08 09:50:00,65.13,65.29,65.07,65.25,21100.0,48.7452,48.865,48.7003,48.835,21100.0
2012-06-08 09:55:00,65.29,65.42,65.2,65.33,28600.0,48.865,48.9623,48.7976,48.8949,28600.0
2012-06-08 10:00:00,65.31,65.55,65.31,65.48,16900.0,48.8799,49.0596,48.8799,49.0072,16900.0
2012-06-08 10:05:00,65.52,65.66,65.5,65.53,12400.0,49.0371,49.1419,49.0221,49.0446,12400.0
2012-06-08 10:10:00,65.55,65.6,65.45,65.48,15600.0,49.0596,49.097,48.9847,49.0072,15600.0
2012-06-08 10:15:00,65.53,65.67,65.5,65.52,27100.0,49.0446,49.1494,49.0221,49.0371,27100.0
2012-06-08 10:20:00,65.54,65.66,65.44,65.64,24900.0,49.0521,49.1419,48.9772,49.1269,24900.0
2012-06-08 10:25:00,65.66,65.68,65.56,65.6,26300.0,49.1419,49.1569,49.067,49.097,26300.0
2012-06-08 10:30:00,65.58,65.62,65.49,65.59,18700.0,49.082,49.112,49.0147,49.0895,18700.0
2012-06-08 10:35:00,65.6,65.63,65.51,65.62,20400.0,49.097,49.1194,49.0296,49.112,20400.0
2012-06-08 10:40:00,65.61,65.74,65.58,65.7,22300.0,49.1045,49.2018,49.082,49.1718,22300.0
2012-06-08 10:45:00,65.69,65.91,65.66,65.81,31700.0,49.1643,49.329,49.1419,49.2542,31700.0
2012-06-08 10:50:00,65.8,65.81,65.71,65.79,13400.0,49.2467,49.2542,49.1793,49.2392,13400.0
2012-06-08 10:55:00,65.78,66.01,65.78,65.99,28400.0,49.2317,49.4038,49.2317,49.3889,28400.0
2012-06-08 11:00:00,65.99,66.05,65.93,66.01,36000.0,49.3889,49.4338,49.344,49.4038,36000.0
2012-06-08 11:05:00,66.02,66.15,66.02,66.07,32800.0,49.4113,49.5086,49.4113,49.4487,32800.0
2012-06-08 11:10:00,66.04,66.08,65.97,66.07,10700.0,49.4263,49.4562,49.3739,49.4487,10700.0
2012-06-08 11:15:00,66.07,66.08,65.9,65.93,34800.0,49.4487,49.4562,49.3215,49.344,34800.0
2012-06-08 11:20:00,65.94,65.98,65.89,65.89,62500.0,49.3514,49.3814,49.314,49.314,62500.0
2012-06-08 11:25:00,65.88,65.93,65.78,65.79,28000.0,49.3065,49.344,49.2317,49.2392,28000.0
2012-06-08 11:30:00,65.79,65.92,65.78,65.83,42600.0,49.2392,49.3365,49.2317,49.2691,42600.0
2012-06-08 11:35:00,65.81,65.92,65.79,65.83,32000.0,49.2542,49.3365,49.2392,49.2691,32000.0
2012-06-08 11:40:00,65.84,65.92,65.82,65.9,15400.0,49.2766,49.3365,49.2616,49.3215,15400.0
2012-06-08 11:45:00,65.92,65.94,65.89,65.9,13000.0,49.3365,49.3514,49.314,49.3215,13000.0
2012-06-08 11:50:00,65.9,65.95,65.88,65.93,20600.0,49.3215,49.3589,49.3065,49.344,20600.0
2012-06-08 11:55:00,65.92,65.94,65.79,65.79,13200.0,49.3365,49.3514,49.2392,49.2392,13200.0
2012-06-08 12:00:00,65.8,65.89,65.8,65.8,20400.0,49.2467,49.314,49.2467,49.2467,20400.0
2012-06-08 12:05:00,65.81,65.9,65.76,65.78,23800.0,49.2542,49.3215,49.2167,49.2317,23800.0
2012-06-08 12:10:00,65.79,65.9,65.78,65.85,11800.0,49.2392,49.3215,49.2317,49.2841,11800.0
2012-06-08 12:15:00,65.86,65.93,65.8,65.87,14200.0,49.2916,49.344,49.2467,49.2991,14200.0
2012-06-08 12:20:00,65.87,65.93,65.85,65.87,10700.0,49.2991,49.344,49.2841,49.2991,10700.0
2012-06-08 12:25:00,65.87,65.94,65.87,65.94,12500.0,49.2991,49.3514,49.2991,49.3514,12500.0
2012-06-08 12:30:00,65.94,66.16,65.93,66.16,58700.0,49.3514,49.5161,49.344,49.5161,58700.0
2012-06-08 12:35:00,66.14,66.2,66.1,66.16,24000.0,49.5011,49.546,49.4712,49.5161,24000.0
2012-06-08 12:40:00,66.16,66.25,66.13,66.21,13600.0,49.5161,49.5835,49.4936,49.5535,13600.0
2012-06-08 12:45:00,66.19,66.25,66.16,66.21,10300.0,49.5386,49.5835,49.5161,49.5535,10300.0
2012-06-08 12:50:00,66.21,66.24,66.16,66.22,20200.0,49.5535,49.576,49.5161,49.561,20200.0
2012-06-08 12:55:00,66.2,66.23,66.16,66.21,11900.0,49.546,49.5685,49.5161,49.5535,11900.0
2012-06-08 13:00:00,66.23,66.3,66.16,66.29,17600.0,49.5685,49.6209,49.5161,49.6134,17600.0
2012-06-08 13:05:00,66.28,66.37,66.26,66.34,20000.0,49.6059,49.6733,49.5909,49.6508,20000.0
2012-06-08 13:10:00,66.35,66.38,66.3,66.32,18400.0,49.6583,49.6808,49.6209,49.6359,18400.0
2012-06-08 13:15:00,66.3,66.32,66.24,66.26,14100.0,49.6209,49.6359,49.576,49.5909,14100.0
2012-06-08 13:20:00,66.27,66.39,66.27,66.34,12100.0,49.5984,49.6882,49.5984,49.6508,12100.0
2012-06-08 13:25:00,66.33,66.4,66.3,66.35,9900.0,49.6433,49.6957,49.6209,49.6583,9900.0
2012-06-08 13:30:00,66.36,66.36,66.19,66.2,24300.0,49.6658,49.6658,49.5386,49.546,24300.0
2012-06-08 13:35:00,66.2,66.29,66.16,66.17,21900.0,49.546,49.6134,49.5161,49.5236,21900.0
2012-06-08 13:40:00,66.17,66.18,66.09,66.1,27400.0,49.5236,49.5311,49.4637,49.4712,27400.0
2012-06-08 13:45:00,66.13,66.17,66.11,66.17,7000.0,49.4936,49.5236,49.4787,49.5236,7000.0
2012-06-08 13:50:00,66.17,66.22,66.16,66.19,10900.0,49.5236,49.561,49.5161,49.5386,10900.0
2012-06-08 13:55:00,66.19,66.21,66.13,66.14,11100.0,49.5386,49.5535,49.4936,49.5011,11100.0
2012-06-08 14:00:00,66.13,66.14,66.07,66.07,8400.0,49.4936,49.5011,49.4487,49.4487,8400.0
2012-06-08 14:05:00,66.08,66.18,66.08,66.17,18700.0,49.4562,49.5311,49.4562,49.5236,18700.0
2012-06-08 14:10:00,66.16,66.2,66.13,66.19,18500.0,49.5161,49.546,49.4936,49.5386,18500.0
2012-06-08 14:15:00,66.2,66.22,66.18,66.2,38700.0,49.546,49.561,49.5311,49.546,38700.0
2012-06-08 14:20:00,66.2,66.28,66.2,66.27,11600.0,49.546,49.6059,49.546,49.5984,11600.0
2012-06-08 14:25:00,66.26,66.3,66.24,66.24,10700.0,49.5909,49.6209,49.576,49.576,10700.0
2012-06-08 14:30:00,66.25,66.31,66.22,66.25,19500.0,49.5835,49.6284,49.561,49.5835,19500.0
2012-06-08 14:35:00,66.28,66.4,66.26,66.35,33100.0,49.6059,49.6957,49.5909,49.6583,33100.0
2012-06-08 14:40:00,66.34,66.38,66.3,66.35,13500.0,49.6508,49.6808,49.6209,49.6583,13500.0
2012-06-08 14:45:00,66.36,66.41,66.32,66.34,17000.0,49.6658,49.7032,49.6359,49.6508,17000.0
2012-06-08 14:50:00,66.35,66.41,66.33,66.41,30100.0,49.6583,49.7032,49.6433,49.7032,30100.0
2012-06-08 14:55:00,66.41,66.47,66.39,66.4,21300.0,49.7032,49.7481,49.6882,49.6957,21300.0
2012-06-08 15:00:00,66.4,66.44,66.36,66.4,35800.0,49.6957,49.7257,49.6658,49.6957,35800.0
2012-06-08 15:05:00,66.4,66.43,66.38,66.4,19000.0,49.6957,49.7182,49.6808,49.6957,19000.0
2012-06-08 15:10:00,66.41,66.53,66.4,66.49,24400.0,49.7032,49.793,49.6957,49.7631,24400.0
2012-06-08 15:15:00,66.5,66.54,66.49,66.51,13500.0,49.7706,49.8005,49.7631,49.7781,13500.0
2012-06-08 15:20:00,66.5,66.55,66.44,66.44,25800.0,49.7706,49.808,49.7257,49.7257,25800.0
2012-06-08 15:25:00,66.42,66.46,66.34,66.36,23800.0,49.7107,49.7406,49.6508,49.6658,23800.0
2012-06-08 15:30:00,66.36,66.39,66.27,66.28,28800.0,49.6658,49.6882,49.5984,49.6059,28800.0
2012-06-08 15:35:00,66.3,66.31,66.2,66.2,21700.0,49.6209,49.6284,49.546,49.546,21700.0
2012-06-08 15:40:00,66.21,66.32,66.21,66.26,34500.0,49.5535,49.6359,49.5535,49.5909,34500.0
2012-06-08 15:45:00,66.27,66.41,66.27,66.4,64700.0,49.5984,49.7032,49.5984,49.6957,64700.0
2012-06-08 15:50:00,66.39,66.41,66.33,66.38,58800.0,49.6882,49.7032,49.6433,49.6808,58800.0
2012-06-08 15:55:00,66.38,66.44,66.31,66.44,102100.0,49.6808,49.7257,49.6284,49.7257,102100.0
2012-06-11 09:30:00,67.15,67.24,66.82,67.03,80100.0,50.257,50.3244,50.0101,50.1672,80100.0
2012-06-11 09:35:00,66.96,67.25,66.96,67.14,44600.0,50.1148,50.3319,50.1148,50.2496,44600.0
2012-06-11 09:40:00,67.15,67.15,67.05,67.09,39600.0,50.257,50.257,50.1822,50.2121,39600.0
2012-06-11 09:45:00,67.1,67.1,66.93,66.97,28300.0,50.2196,50.2196,50.0924,50.1223,28300.0
2012-06-11 09:50:00,66.97,66.97,66.86,66.87,24700.0,50.1223,50.1223,50.04,50.0475,24700.0
2012-06-11 09:55:00,66.86,66.88,66.61,66.7,34000.0,50.04,50.055,49.8529,49.9203,34000.0
2012-06-11 10:00:00,66.72,66.88,66.6,66.68,27600.0,49.9352,50.055,49.8454,49.9053,27600.0
2012-06-11 10:05:00,66.67,66.77,66.5,66.54,37000.0,49.8978,49.9726,49.7706,49.8005,37000.0
2012-06-11 10:10:00,66.52,66.65,66.44,66.59,23500.0,49.7855,49.8828,49.7257,49.8379,23500.0
2012-06-11 10:15:00,66.59,66.7,66.49,66.49,22200.0,49.8379,49.9203,49.7631,49.7631,22200.0
2012-06-11 10:20:00,66.48,66.6,66.39,66.44,23000.0,49.7556,49.8454,49.6882,49.7257,23000.0
2012-06-11 10:25:00,66.44,66.53,66.36,66.48,26700.0,49.7257,49.793,49.6658,49.7556,26700.0
2012-06-11 10:30:00,66.47,66.57,66.39,66.57,26700.0,49.7481,49.823,49.6882,49.823,26700.0
2012-06-11 10:35:00,66.56,66.77,66.56,66.67,12300.0,49.8155,49.9726,49.8155,49.8978,12300.0
2012-06-11 10:40:00,66.68,66.7,66.5,66.57,13000.0,49.9053,49.9203,49.7706,49.823,13000.0
2012-06-11 10:45:00,66.56,66.58,66.35,66.37,13600.0,49.8155,49.8304,49.6583,49.6733,13600.0
2012-06-11 10:50:00,66.36,66.38,66.25,66.32,8400.0,49.6658,49.6808,49.5835,49.6359,8400.0
2012-06-11 10:55:00,66.32,66.32,66.18,66.28,15700.0,49.6359,49.6359,49.5311,49.6059,15700.0
2012-06-11 11:00:00,66.27,66.3,66.18,66.23,30000.0,49.5984,49.6209,49.5311,49.5685,30000.0
2012-06-11 11:05:00,66.24,66.35,66.23,66.33,26000.0,49.576,49.6583,49.5685,49.6433,26000.0
2012-06-11 11:10:00,66.33,66.39,66.23,66.28,27600.0,49.6433,49.6882,49.5685,49.6059,27600.0
2012-06-11 11:15:00,66.28,66.36,66.22,66.3,18400.0,49.6059,49.6658,49.561,49.6209,18400.0
2012-06-11 11:20:00,66.3,66.42,66.28,66.33,36700.0,49.6209,49.7107,49.6059,49.6433,36700.0
2012-06-11 11:25:00,66.33,66.41,66.28,66.35,14100.0,49.6433,49.7032,49.6059,49.6583,14100.0
2012-06-11 11:30:00,66.32,66.36,66.27,66.32,15300.0,49.6359,49.6658,49.5984,49.6359,15300.0
2012-06-11 11:35:00,66.32,66.44,66.32,66.44,17000.0,49.6359,49.7257,49.6359,49.7257,17000.0
2012-06-11 11:40:00,66.47,66.47,66.36,66.37,11400.0,49.7481,49.7481,49.6658,49.6733,11400.0
2012-06-11 11:45:00,66.36,66.38,66.32,66.34,8700.0,49.6658,49.6808,49.6359,49.6508,8700.0
2012-06-11 11:50:00,66.35,66.37,66.22,66.23,11200.0,49.6583,49.6733,49.561,49.5685,11200.0
2012-06-11 11:55:00,66.22,66.35,66.15,66.31,12700.0,49.561,49.6583,49.5086,49.6284,12700.0
2012-06-11 12:00:00,66.31,66.31,66.21,66.26,16800.0,49.6284,49.6284,49.5535,49.5909,16800.0
2012-06-11 12:05:00,66.27,66.35,66.23,66.23,18000.0,49.5984,49.6583,49.5685,49.5685,18000.0
2012-06-11 12:10:00,66.22,66.3,66.2,66.22,7700.0,49.561,49.6209,49.546,49.561,7700.0
2012-06-11 12:15:00,66.18,66.27,66.18,66.26,7300.0,49.5311,49.5984,49.5311,49.5909,7300.0
2012-06-11 12:20:00,66.25,66.26,66.18,66.2,9900.0,49.5835,49.5909,49.5311,49.546,9900.0
2012-06-11 12:25:00,66.2,66.22,66.16,66.22,13300.0,49.546,49.561,49.5161,49.561,13300.0
2012-06-11 12:30:00,66.21,66.27,66.19,66.22,30400.0,49.5535,49.5984,49.5386,49.561,30400.0
2012-06-11 12:35:00,66.21,66.27,66.19,66.27,53500.0,49.5535,49.5984,49.5386,49.5984,53500.0
2012-06-11 12:40:00,66.27,66.32,66.16,66.19,54800.0,49.5984,49.6359,49.5161,49.5386,54800.0
2012-06-11 12:45:00,66.2,66.25,66.13,66.13,39100.0,49.546,49.5835,49.4936,49.4936,39100.0
2012-06-11 12:50:00,66.14,66.22,66.12,66.17,70700.0,49.5011,49.561,49.4862,49.5236,70700.0
2012-06-11 12:55:00,66.17,66.24,66.1,66.14,117000.0,49.5236,49.576,49.4712,49.5011,117000.0
2012-06-11 13:00:00,66.14,66.27,66.13,66.22,48900.0,49.5011,49.5984,49.4936,49.561,48900.0
2012-06-11 13:05:00,66.24,66.41,66.21,66.31,49000.0,49.576,49.7032,49.5535,49.6284,49000.0
2012-06-11 13:10:00,66.3,66.45,66.27,66.44,42200.0,49.6209,49.7331,49.5984,49.7257,42200.0
2012-06-11 13:15:00,66.44,66.5,66.39,66.49,11900.0,49.7257,49.7706,49.6882,49.7631,11900.0
2012-06-11 13:20:00,66.49,66.51,66.43,66.51,7200.0,49.7631,49.7781,49.7182,49.7781,7200.0
2012-06-11 13:25:00,66.51,66.53,66.5,66.53,11400.0,49.7781,49.793,49.7706,49.793,11400.0
2012-06-11 13:30:00,66.53,66.55,66.45,66.48,19700.0,49.793,49.808,49.7331,49.7556,19700.0
2012-06-11 13:35:00,66.49,66.55,66.45,66.49,11600.0,49.7631,49.808,49.7331,49.7631,11600.0
2012-06-11 13:40:00,66.48,66.48,66.43,66.45,6900.0,49.7556,49.7556,49.7182,49.7331,6900.0
2012-06-11 13:45:00,66.44,66.48,66.44,66.45,7200.0,49.7257,49.7556,49.7257,49.7331,7200.0
2012-06-11 13:50:00,66.46,66.53,66.44,66.51,9200.0,49.7406,49.793,49.7257,49.7781,9200.0
2012-06-11 13:55:00,66.5,66.5,66.45,66.48,7000.0,49.7706,49.7706,49.7331,49.7556,7000.0
2012-06-11 14:00:00,66.47,66.48,66.24,66.28,18100.0,49.7481,49.7556,49.576,49.6059,18100.0
2012-06-11 14:05:00,66.29,66.3,66.26,66.26,8700.0,49.6134,49.6209,49.5909,49.5909,8700.0
2012-06-11 14:10:00,66.26,66.26,66.19,66.21,7900.0,49.5909,49.5909,49.5386,49.5535,7900.0
2012-06-11 14:15:00,66.19,66.21,66.09,66.1,10500.0,49.5386,49.5535,49.4637,49.4712,10500.0
2012-06-11 14:20:00,66.11,66.14,66.07,66.11,22800.0,49.4787,49.5011,49.4487,49.4787,22800.0
2012-06-11 14:25:00,66.1,66.21,66.1,66.21,22600.0,49.4712,49.5535,49.4712,49.5535,22600.0
2012-06-11 14:30:00,66.19,66.26,66.17,66.26,7200.0,49.5386,49.5909,49.5236,49.5909,7200.0
2012-06-11 14:35:00,66.26,66.27,66.23,66.27,7700.0,49.5909,49.5984,49.5685,49.5984,7700.0
2012-06-11 14:40:00,66.27,66.31,66.26,66.3,10900.0,49.5984,49.6284,49.5909,49.6209,10900.0
2012-06-11 14:45:00,66.29,66.29,66.24,66.26,8100.0,49.6134,49.6134,49.576,49.5909,8100.0
2012-06-11 14:50:00,66.26,66.3,66.23,66.23,20600.0,49.5909,49.6209,49.5685,49.5685,20600.0
2012-06-11 14:55:00,66.24,66.35,66.24,66.29,32100.0,49.576,49.6583,49.576,49.6134,32100.0
2012-06-11 15:00:00,66.28,66.31,66.27,66.28,20400.0,49.6059,49.6284,49.5984,49.6059,20400.0
2012-06-11 15:05:00,66.28,66.33,66.24,66.26,23600.0,49.6059,49.6433,49.576,49.5909,23600.0
2012-06-11 15:10:00,66.26,66.26,66.21,66.26,28300.0,49.5909,49.5909,49.5535,49.5909,28300.0
2012-06-11 15:15:00,66.26,66.26,66.16,66.16,27700.0,49.5909,49.5909,49.5161,49.5161,27700.0
2012-06-11 15:20:00,66.18,66.18,66.12,66.14,15600.0,49.5311,49.5311,49.4862,49.5011,15600.0
2012-06-11 15:25:00,66.13,66.14,66.06,66.06,24500.0,49.4936,49.5011,49.4413,49.4413,24500.0
2012-06-11 15:30:00,66.06,66.23,66.05,66.14,36700.0,49.4413,49.5685,49.4338,49.5011,36700.0
2012-06-11 15:35:00,66.12,66.23,66.05,66.21,38700.0,49.4862,49.5685,49.4338,49.5535,38700.0
2012-06-11 15:40:00,66.21,66.32,66.21,66.27,60800.0,49.5535,49.6359,49.5535,49.5984,60800.0
2012-06-11 15:45:00,66.27,66.3,66.04,66.04,49600.0,49.5984,49.6209,49.4263,49.4263,49600.0
2012-06-11 15:50:00,66.04,66.04,65.83,65.85,61900.0,49.4263,49.4263,49.2691,49.2841,61900.0
2012-06-11 15:55:00,65.86,65.92,65.73,65.91,170000.0,49.2916,49.3365,49.1943,49.329,170000.0
2012-06-12 09:30:00,65.94,66.36,65.94,66.25,48100.0,49.3514,49.6658,49.3514,49.5835,48100.0
2012-06-12 09:35:00,66.24,66.37,66.04,66.12,36400.0,49.576,49.6733,49.4263,49.4862,36400.0
2012-06-12 09:40:00,66.09,66.18,65.99,66.15,40100.0,49.4637,49.5311,49.3889,49.5086,40100.0
2012-06-12 09:45:00,66.15,66.29,66.13,66.26,28500.0,49.5086,49.6134,49.4936,49.5909,28500.0
2012-06-12 09:50:00,66.23,66.34,66.22,66.26,16100.0,49.5685,49.6508,49.561,49.5909,16100.0
2012-06-12 09:55:00,66.24,66.46,66.2,66.41,23300.0,49.576,49.7406,49.546,49.7032,23300.0
2012-06-12 10:00:00,66.4,66.53,66.28,66.31,28700.0,49.6957,49.793,49.6059,49.6284,28700.0
2012-06-12 10:05:00,66.28,66.34,65.95,66.09,29100.0,49.6059,49.6508,49.3589,49.4637,29100.0
2012-06-12 10:10:00,66.04,66.1,65.93,65.97,26700.0,49.4263,49.4712,49.344,49.3739,26700.0
2012-06-12 10:15:00,65.98,66.15,65.91,66.03,14800.0,49.3814,49.5086,49.329,49.4188,14800.0
2012-06-12 10:20:00,65.98,66.08,65.93,66.03,32500.0,49.3814,49.4562,49.344,49.4188,32500.0
2012-06-12 10:25:00,66.04,66.12,66.0,66.02,32700.0,49.4263,49.4862,49.3964,49.4113,32700.0
2012-06-12 10:30:00,66.03,66.03,65.91,66.03,16100.0,49.4188,49.4188,49.329,49.4188,16100.0
2012-06-12 10:35:00,66.05,66.09,65.92,65.95,25200.0,49.4338,49.4637,49.3365,49.3589,25200.0
2012-06-12 10:40:00,65.93,66.17,65.93,66.15,17000.0,49.344,49.5236,49.344,49.5086,17000.0
2012-06-12 10:45:00,66.14,66.49,66.13,66.38,25000.0,49.5011,49.7631,49.4936,49.6808,25000.0
2012-06-12 10:50:00,66.4,66.42,66.26,66.27,12100.0,49.6957,49.7107,49.5909,49.5984,12100.0
2012-06-12 10:55:00,66.3,66.38,66.17,66.19,13400.0,49.6209,49.6808,49.5236,49.5386,13400.0
2012-06-12 11:00:00,66.2,66.37,66.14,66.32,13600.0,49.546,49.6733,49.5011,49.6359,13600.0
2012-06-12 11:05:00,66.34,66.45,66.34,66.42,12500.0,49.6508,49.7331,49.6508,49.7107,12500.0
2012-06-12 11:10:00,66.42,66.62,66.42,66.59,14300.0,49.7107,49.8604,49.7107,49.8379,14300.0
2012-06-12 11:15:00,66.59,66.6,66.45,66.45,12000.0,49.8379,49.8454,49.7331,49.7331,12000.0
2012-06-12 11:20:00,66.45,66.7,66.45,66.67,19000.0,49.7331,49.9203,49.7331,49.8978,19000.0
2012-06-12 11:25:00,66.68,66.73,66.65,66.67,9100.0,49.9053,49.9427,49.8828,49.8978,9100.0
2012-06-12 11:30:00,66.68,66.71,66.62,66.64,7700.0,49.9053,49.9277,49.8604,49.8753,7700.0
2012-06-12 11:35:00,66.63,66.64,66.52,66.59,11700.0,49.8679,49.8753,49.7855,49.8379,11700.0
2012-06-12 11:40:00,66.6,66.72,66.56,66.72,10100.0,49.8454,49.9352,49.8155,49.9352,10100.0
2012-06-12 11:45:00,66.7,66.83,66.7,66.79,77200.0,49.9203,50.0175,49.9203,49.9876,77200.0
2012-06-12 11:50:00,66.79,66.84,66.77,66.8,33600.0,49.9876,50.025,49.9726,49.9951,33600.0
2012-06-12 11:55:00,66.81,66.83,66.67,66.68,34500.0,50.0026,50.0175,49.8978,49.9053,34500.0
2012-06-12 12:00:00,66.67,66.72,66.65,66.68,9100.0,49.8978,49.9352,49.8828,49.9053,9100.0
2012-06-12 12:05:00,66.71,66.71,66.59,66.6,9800.0,49.9277,49.9277,49.8379,49.8454,9800.0
2012-06-12 12:10:00,66.6,66.6,66.45,66.51,16400.0,49.8454,49.8454,49.7331,49.7781,16400.0
2012-06-12 12:15:00,66.51,66.54,66.47,66.53,7500.0,49.7781,49.8005,49.7481,49.793,7500.0
2012-06-12 12:20:00,66.54,66.63,66.51,66.6,9700.0,49.8005,49.8679,49.7781,49.8454,9700.0
2012-06-12 12:25:00,66.61,66.7,66.57,66.65,13600.0,49.8529,49.9203,49.823,49.8828,13600.0
2012-06-12 12:30:00,66.63,66.7,66.62,66.68,10000.0,49.8679,49.9203,49.8604,49.9053,10000.0
2012-06-12 12:35:00,66.68,66.8,66.68,66.75,11700.0,49.9053,49.9951,49.9053,49.9577,11700.0
2012-06-12 12:40:00,66.72,66.74,66.66,66.71,7900.0,49.9352,49.9502,49.8903,49.9277,7900.0
2012-06-12 12:45:00,66.71,66.75,66.71,66.74,9400.0,49.9277,49.9577,49.9277,49.9502,9400.0
2012-06-12 12:50:00,66.75,66.76,66.71,66.74,12500.0,49.9577,49.9652,49.9277,49.9502,12500.0
2012-06-12 12:55:00,66.73,66.75,66.7,66.72,13900.0,49.9427,49.9577,49.9203,49.9352,13900.0
2012-06-12 13:00:00,66.71,66.72,66.65,66.65,11800.0,49.9277,49.9352,49.8828,49.8828,11800.0
2012-06-12 13:05:00,66.66,66.71,66.65,66.71,9300.0,49.8903,49.9277,49.8828,49.9277,9300.0
2012-06-12 13:10:00,66.71,66.96,66.7,66.88,20700.0,49.9277,50.1148,49.9203,50.055,20700.0
2012-06-12 13:15:00,66.88,66.93,66.83,66.9,31700.0,50.055,50.0924,50.0175,50.0699,31700.0
2012-06-12 13:20:00,66.91,66.96,66.8,66.81,25600.0,50.0774,50.1148,49.9951,50.0026,25600.0
2012-06-12 13:25:00,66.81,66.86,66.73,66.74,12200.0,50.0026,50.04,49.9427,49.9502,12200.0
2012-06-12 13:30:00,66.75,66.83,66.73,66.73,12600.0,49.9577,50.0175,49.9427,49.9427,12600.0
2012-06-12 13:35:00,66.75,66.86,66.75,66.83,10400.0,49.9577,50.04,49.9577,50.0175,10400.0
2012-06-12 13:40:00,66.84,66.89,66.77,66.8,19600.0,50.025,50.0625,49.9726,49.9951,19600.0
2012-06-12 13:45:00,66.78,66.85,66.7,66.74,19400.0,49.9801,50.0325,49.9203,49.9502,19400.0
2012-06-12 13:50:00,66.75,66.81,66.69,66.73,17100.0,49.9577,50.0026,49.9128,49.9427,17100.0
2012-06-12 13:55:00,66.74,66.75,66.63,66.72,15200.0,49.9502,49.9577,49.8679,49.9352,15200.0
2012-06-12 14:00:00,66.7,66.78,66.66,66.78,12400.0,49.9203,49.9801,49.8903,49.9801,12400.0
2012-06-12 14:05:00,66.76,66.76,66.67,66.67,12000.0,49.9652,49.9652,49.8978,49.8978,12000.0
2012-06-12 14:10:00,66.65,66.69,66.58,66.69,10900.0,49.8828,49.9128,49.8304,49.9128,10900.0
2012-06-12 14:15:00,66.66,66.69,66.62,66.68,13600.0,49.8903,49.9128,49.8604,49.9053,13600.0
2012-06-12 14:20:00,66.66,66.72,66.62,66.69,20400.0,49.8903,49.9352,49.8604,49.9128,20400.0
2012-06-12 14:25:00,66.68,66.71,66.62,66.63,18600.0,49.9053,49.9277,49.8604,49.8679,18600.0
2012-06-12 14:30:00,66.62,66.85,66.62,66.85,30100.0,49.8604,50.0325,49.8604,50.0325,30100.0
2012-06-12 14:35:00,66.85,66.98,66.83,66.95,23200.0,50.0325,50.1298,50.0175,50.1074,23200.0
2012-06-12 14:40:00,66.92,66.93,66.87,66.92,13800.0,50.0849,50.0924,50.0475,50.0849,13800.0
2012-06-12 14:45:00,66.92,67.0,66.9,66.99,16200.0,50.0849,50.1448,50.0699,50.1373,16200.0
2012-06-12 14:50:00,66.98,67.01,66.92,66.93,24600.0,50.1298,50.1523,50.0849,50.0924,24600.0
2012-06-12 14:55:00,66.93,67.02,66.93,67.02,28400.0,50.0924,50.1598,50.0924,50.1598,28400.0
2012-06-12 15:00:00,67.03,67.05,66.98,67.02,22900.0,50.1672,50.1822,50.1298,50.1598,22900.0
2012-06-12 15:05:00,67.01,67.06,66.99,67.03,23300.0,50.1523,50.1897,50.1373,50.1672,23300.0
2012-06-12 15:10:00,67.03,67.07,66.98,66.98,33400.0,50.1672,50.1972,50.1298,50.1298,33400.0
2012-06-12 15:15:00,66.99,67.02,66.92,66.93,35500.0,50.1373,50.1598,50.0849,50.0924,35500.0
2012-06-12 15:20:00,66.92,66.99,66.87,66.9,62000.0,50.0849,50.1373,50.0475,50.0699,62000.0
2012-06-12 15:25:00,66.91,67.03,66.85,66.97,38600.0,50.0774,50.1672,50.0325,50.1223,38600.0
2012-06-12 15:30:00,66.96,67.0,66.84,66.87,23800.0,50.1148,50.1448,50.025,50.0475,23800.0
2012-06-12 15:35:00,66.85,66.93,66.83,66.88,22500.0,50.0325,50.0924,50.0175,50.055,22500.0
2012-06-12 15:40:00,66.88,67.11,66.87,67.06,46800.0,50.055,50.2271,50.0475,50.1897,46800.0
2012-06-12 15:45:00,67.06,67.07,66.99,67.0,38000.0,50.1897,50.1972,50.1373,50.1448,38000.0
2012-06-12 15:50:00,67.0,67.1,66.96,67.09,42600.0,50.1448,50.2196,50.1148,50.2121,42600.0
2012-06-12 15:55:00,67.07,67.2,67.04,67.2,161100.0,50.1972,50.2945,50.1747,50.2945,161100.0
2012-06-13 09:30:00,66.89,66.96,66.47,66.85,30000.0,50.0625,50.1148,49.7481,50.0325,30000.0
2012-06-13 09:35:00,66.81,66.99,66.73,66.97,22400.0,50.0026,50.1373,49.9427,50.1223,22400.0
2012-06-13 09:40:00,66.96,67.15,66.89,67.06,36400.0,50.1148,50.257,50.0625,50.1897,36400.0
2012-06-13 09:45:00,67.06,67.21,66.92,67.05,37500.0,50.1897,50.302,50.0849,50.1822,37500.0
2012-06-13 09:50:00,67.06,67.06,66.82,66.94,34200.0,50.1897,50.1897,50.0101,50.0999,34200.0
2012-06-13 09:55:00,66.9,67.02,66.8,66.99,19500.0,50.0699,50.1598,49.9951,50.1373,19500.0
2012-06-13 10:00:00,66.95,67.14,66.95,67.13,9600.0,50.1074,50.2496,50.1074,50.2421,9600.0
2012-06-13 10:05:00,67.1,67.27,67.07,67.21,19800.0,50.2196,50.3469,50.1972,50.302,19800.0
2012-06-13 10:10:00,67.24,67.27,67.19,67.25,31200.0,50.3244,50.3469,50.287,50.3319,31200.0
2012-06-13 10:15:00,67.25,67.44,67.25,67.34,25500.0,50.3319,50.4741,50.3319,50.3992,25500.0
2012-06-13 10:20:00,67.35,67.38,67.26,67.29,19900.0,50.4067,50.4292,50.3394,50.3618,19900.0
2012-06-13 10:25:00,67.27,67.3,67.08,67.25,11100.0,50.3469,50.3693,50.2047,50.3319,11100.0
2012-06-13 10:30:00,67.26,67.36,67.22,67.28,8800.0,50.3394,50.4142,50.3094,50.3543,8800.0
2012-06-13 10:35:00,67.3,67.62,67.3,67.54,14200.0,50.3693,50.6088,50.3693,50.5489,14200.0
2012-06-13 10:40:00,67.55,67.59,67.28,67.43,30800.0,50.5564,50.5864,50.3543,50.4666,30800.0
2012-06-13 10:45:00,67.44,67.54,67.38,67.45,19900.0,50.4741,50.5489,50.4292,50.4816,19900.0
2012-06-13 10:50:00,67.48,67.61,67.48,67.6,25100.0,50.504,50.6013,50.504,50.5938,25100.0
2012-06-13 10:55:00,67.58,67.71,67.55,67.69,21000.0,50.5789,50.6762,50.5564,50.6612,21000.0
2012-06-13 11:00:00,67.67,67.68,67.5,67.53,16600.0,50.6462,50.6537,50.519,50.5415,16600.0
2012-06-13 11:05:00,67.52,67.55,67.34,67.34,16600.0,50.534,50.5564,50.3992,50.3992,16600.0
2012-06-13 11:10:00,67.33,67.5,67.28,67.5,16700.0,50.3918,50.519,50.3543,50.519,16700.0
2012-06-13 11:15:00,67.48,67.48,67.38,67.46,22500.0,50.504,50.504,50.4292,50.4891,22500.0
2012-06-13 11:20:00,67.46,67.54,67.46,67.52,21100.0,50.4891,50.5489,50.4891,50.534,21100.0
2012-06-13 11:25:00,67.51,67.52,67.48,67.51,16600.0,50.5265,50.534,50.504,50.5265,16600.0
2012-06-13 11:30:00,67.51,67.64,67.49,67.64,8200.0,50.5265,50.6238,50.5115,50.6238,8200.0
2012-06-13 11:35:00,67.67,67.68,67.46,67.49,18200.0,50.6462,50.6537,50.4891,50.5115,18200.0
2012-06-13 11:40:00,67.48,67.51,67.43,67.48,25300.0,50.504,50.5265,50.4666,50.504,25300.0
2012-06-13 11:45:00,67.46,67.54,67.44,67.53,20600.0,50.4891,50.5489,50.4741,50.5415,20600.0
2012-06-13 11:50:00,67.52,67.56,67.46,67.5,23200.0,50.534,50.5639,50.4891,50.519,23200.0
2012-06-13 11:55:00,67.5,67.56,67.44,67.54,18300.0,50.519,50.5639,50.4741,50.5489,18300.0
2012-06-13 12:00:00,67.53,67.54,67.49,67.52,9400.0,50.5415,50.5489,50.5115,50.534,9400.0
2012-06-13 12:05:00,67.53,67.54,67.45,67.51,20100.0,50.5415,50.5489,50.4816,50.5265,20100.0
2012-06-13 12:10:00,67.51,67.63,67.48,67.62,16900.0,50.5265,50.6163,50.504,50.6088,16900.0
2012-06-13 12:15:00,67.6,67.62,67.51,67.6,22600.0,50.5938,50.6088,50.5265,50.5938,22600.0
2012-06-13 12:20:00,67.61,67.67,67.56,67.59,37400.0,50.6013,50.6462,50.5639,50.5864,37400.0
2012-06-13 12:25:00,67.61,67.62,67.55,67.59,12000.0,50.6013,50.6088,50.5564,50.5864,12000.0
2012-06-13 12:30:00,67.59,67.75,67.59,67.71,12800.0,50.5864,50.7061,50.5864,50.6762,12800.0
2012-06-13 12:35:00,67.71,67.9,67.71,67.86,10900.0,50.6762,50.8184,50.6762,50.7884,10900.0
2012-06-13 12:40:00,67.87,67.92,67.85,67.91,11600.0,50.7959,50.8333,50.7809,50.8259,11600.0
2012-06-13 12:45:00,67.92,68.0,67.82,67.82,17600.0,50.8333,50.8932,50.7585,50.7585,17600.0
2012-06-13 12:50:00,67.83,67.84,67.78,67.8,10300.0,50.766,50.7735,50.7286,50.7435,10300.0
2012-06-13 12:55:00,67.78,67.84,67.77,67.83,15600.0,50.7286,50.7735,50.7211,50.766,15600.0
2012-06-13 13:00:00,67.83,67.84,67.78,67.81,10300.0,50.766,50.7735,50.7286,50.751,10300.0
2012-06-13 13:05:00,67.8,67.92,67.77,67.92,9600.0,50.7435,50.8333,50.7211,50.8333,9600.0
2012-06-13 13:10:00,67.93,67.93,67.77,67.8,12200.0,50.8408,50.8408,50.7211,50.7435,12200.0
2012-06-13 13:15:00,67.81,67.84,67.74,67.84,11200.0,50.751,50.7735,50.6986,50.7735,11200.0
2012-06-13 13:20:00,67.83,67.83,67.73,67.75,12800.0,50.766,50.766,50.6911,50.7061,12800.0
2012-06-13 13:25:00,67.74,67.87,67.68,67.85,16900.0,50.6986,50.7959,50.6537,50.7809,16900.0
2012-06-13 13:30:00,67.84,67.92,67.8,67.92,11100.0,50.7735,50.8333,50.7435,50.8333,11100.0
2012-06-13 13:35:00,67.91,67.95,67.86,67.9,11900.0,50.8259,50.8558,50.7884,50.8184,11900.0
2012-06-13 13:40:00,67.91,67.95,67.79,67.91,17000.0,50.8259,50.8558,50.736,50.8259,17000.0
2012-06-13 13:45:00,67.88,67.88,67.7,67.7,17300.0,50.8034,50.8034,50.6687,50.6687,17300.0
2012-06-13 13:50:00,67.7,67.81,67.67,67.75,11000.0,50.6687,50.751,50.6462,50.7061,11000.0
2012-06-13 13:55:00,67.75,67.77,67.61,67.64,19500.0,50.7061,50.7211,50.6013,50.6238,19500.0
2012-06-13 14:00:00,67.64,67.65,67.58,67.58,9900.0,50.6238,50.6313,50.5789,50.5789,9900.0
2012-06-13 14:05:00,67.6,67.63,67.56,67.62,10200.0,50.5938,50.6163,50.5639,50.6088,10200.0
2012-06-13 14:10:00,67.62,67.62,67.54,67.6,7600.0,50.6088,50.6088,50.5489,50.5938,7600.0
2012-06-13 14:15:00,67.61,67.63,67.59,67.63,13300.0,50.6013,50.6163,50.5864,50.6163,13300.0
2012-06-13 14:20:00,67.62,67.68,67.6,67.66,16000.0,50.6088,50.6537,50.5938,50.6387,16000.0
2012-06-13 14:25:00,67.66,67.69,67.61,67.67,16800.0,50.6387,50.6612,50.6013,50.6462,16800.0
2012-06-13 14:30:00,67.66,67.71,67.58,67.61,25800.0,50.6387,50.6762,50.5789,50.6013,25800.0
2012-06-13 14:35:00,67.62,67.62,67.5,67.51,18000.0,50.6088,50.6088,50.519,50.5265,18000.0
2012-06-13 14:40:00,67.51,67.55,67.38,67.38,29200.0,50.5265,50.5564,50.4292,50.4292,29200.0
2012-06-13 14:45:00,67.38,67.43,67.32,67.41,37800.0,50.4292,50.4666,50.3843,50.4516,37800.0
2012-06-13 14:50:00,67.42,67.42,67.34,67.35,13000.0,50.4591,50.4591,50.3992,50.4067,13000.0
2012-06-13 14:55:00,67.33,67.37,67.3,67.34,12100.0,50.3918,50.4217,50.3693,50.3992,12100.0
2012-06-13 15:00:00,67.33,67.38,67.2,67.2,15800.0,50.3918,50.4292,50.2945,50.2945,15800.0
2012-06-13 15:05:00,67.2,67.3,67.15,67.3,15600.0,50.2945,50.3693,50.257,50.3693,15600.0
2012-06-13 15:10:00,67.3,67.3,67.21,67.24,15300.0,50.3693,50.3693,50.302,50.3244,15300.0
2012-06-13 15:15:00,67.23,67.26,67.12,67.15,38100.0,50.3169,50.3394,50.2346,50.257,38100.0
2012-06-13 15:20:00,67.15,67.17,67.04,67.16,35600.0,50.257,50.272,50.1747,50.2645,35600.0
2012-06-13 15:25:00,67.15,67.17,67.03,67.07,47200.0,50.257,50.272,50.1672,50.1972,47200.0
2012-06-13 15:30:00,67.07,67.27,67.03,67.19,47000.0,50.1972,50.3469,50.1672,50.287,47000.0
2012-06-13 15:35:00,67.19,67.29,67.18,67.22,31400.0,50.287,50.3618,50.2795,50.3094,31400.0
2012-06-13 15:40:00,67.23,67.23,67.16,67.19,34800.0,50.3169,50.3169,50.2645,50.287,34800.0
2012-06-13 15:45:00,67.17,67.21,66.98,66.99,80600.0,50.272,50.302,50.1298,50.1373,80600.0
2012-06-13 15:50:00,66.98,67.11,66.98,67.06,38000.0,50.1298,50.2271,50.1298,50.1897,38000.0
2012-06-13 15:55:00,67.07,67.18,67.07,67.17,121100.0,50.1972,50.2795,50.1972,50.272,121100.0
2012-06-14 09:30:00,67.21,67.58,67.21,67.23,19800.0,50.302,50.5789,50.302,50.3169,19800.0
2012-06-14 09:35:00,67.2,67.28,66.88,66.89,18700.0,50.2945,50.3543,50.055,50.0625,18700.0
2012-06-14 09:40:00,66.91,67.26,66.87,67.23,31800.0,50.0774,50.3394,50.0475,50.3169,31800.0
2012-06-14 09:45:00,67.23,67.37,67.12,67.22,18800.0,50.3169,50.4217,50.2346,50.3094,18800.0
2012-06-14 09:50:00,67.27,67.4,67.19,67.37,16600.0,50.3469,50.4442,50.287,50.4217,16600.0
2012-06-14 09:55:00,67.35,67.56,67.31,67.49,27700.0,50.4067,50.5639,50.3768,50.5115,27700.0
2012-06-14 10:00:00,67.54,67.71,67.53,67.65,19100.0,50.5489,50.6762,50.5415,50.6313,19100.0
2012-06-14 10:05:00,67.66,67.75,67.61,67.61,16300.0,50.6387,50.7061,50.6013,50.6013,16300.0
2012-06-14 10:10:00,67.62,67.7,67.61,67.63,17400.0,50.6088,50.6687,50.6013,50.6163,17400.0
2012-06-14 10:15:00,67.62,67.77,67.55,67.73,18900.0,50.6088,50.7211,50.5564,50.6911,18900.0
2012-06-14 10:20:00,67.73,67.75,67.66,67.72,21100.0,50.6911,50.7061,50.6387,50.6837,21100.0
2012-06-14 10:25:00,67.71,67.77,67.68,67.71,15000.0,50.6762,50.7211,50.6537,50.6762,15000.0
2012-06-14 10:30:00,67.72,67.77,67.65,67.74,30800.0,50.6837,50.7211,50.6313,50.6986,30800.0
2012-06-14 10:35:00,67.75,67.84,67.71,67.83,22300.0,50.7061,50.7735,50.6762,50.766,22300.0
2012-06-14 10:40:00,67.83,67.9,67.83,67.84,14500.0,50.766,50.8184,50.766,50.7735,14500.0
2012-06-14 10:45:00,67.84,67.94,67.79,67.91,22100.0,50.7735,50.8483,50.736,50.8259,22100.0
2012-06-14 10:50:00,67.9,67.94,67.9,67.93,14800.0,50.8184,50.8483,50.8184,50.8408,14800.0
2012-06-14 10:55:00,67.94,68.0,67.91,67.92,20100.0,50.8483,50.8932,50.8259,50.8333,20100.0
2012-06-14 11:00:00,67.91,67.98,67.9,67.92,16500.0,50.8259,50.8782,50.8184,50.8333,16500.0
2012-06-14 11:05:00,67.92,67.94,67.81,67.89,21000.0,50.8333,50.8483,50.751,50.8109,21000.0
2012-06-14 11:10:00,67.89,67.92,67.85,67.88,37800.0,50.8109,50.8333,50.7809,50.8034,37800.0
2012-06-14 11:15:00,67.89,67.98,67.84,67.98,44400.0,50.8109,50.8782,50.7735,50.8782,44400.0
2012-06-14 11:20:00,67.98,67.99,67.92,67.99,10400.0,50.8782,50.8857,50.8333,50.8857,10400.0
2012-06-14 11:25:00,68.0,68.02,67.97,67.98,23500.0,50.8932,50.9082,50.8708,50.8782,23500.0
2012-06-14 11:30:00,67.99,68.04,67.92,67.94,27300.0,50.8857,50.9231,50.8333,50.8483,27300.0
2012-06-14 11:35:00,67.93,68.0,67.89,67.99,20700.0,50.8408,50.8932,50.8109,50.8857,20700.0
2012-06-14 11:40:00,67.98,67.98,67.89,67.92,14100.0,50.8782,50.8782,50.8109,50.8333,14100.0
2012-06-14 11:45:00,67.93,67.95,67.91,67.91,8900.0,50.8408,50.8558,50.8259,50.8259,8900.0
2012-06-14 11:50:00,67.91,67.96,67.9,67.96,12000.0,50.8259,50.8633,50.8184,50.8633,12000.0
2012-06-14 11:55:00,67.98,67.98,67.89,67.91,11600.0,50.8782,50.8782,50.8109,50.8259,11600.0
2012-06-14 12:00:00,67.92,68.01,67.91,68.0,12000.0,50.8333,50.9007,50.8259,50.8932,12000.0
2012-06-14 12:05:00,68.0,68.03,67.97,68.03,15500.0,50.8932,50.9157,50.8708,50.9157,15500.0
2012-06-14 12:10:00,68.03,68.1,68.01,68.02,26900.0,50.9157,50.9681,50.9007,50.9082,26900.0
2012-06-14 12:15:00,68.01,68.11,68.01,68.1,8700.0,50.9007,50.9755,50.9007,50.9681,8700.0
2012-06-14 12:20:00,68.09,68.16,68.07,68.16,19200.0,50.9606,51.013,50.9456,51.013,19200.0
2012-06-14 12:25:00,68.14,68.16,68.1,68.11,13100.0,50.998,51.013,50.9681,50.9755,13100.0
2012-06-14 12:30:00,68.1,68.1,68.01,68.07,13900.0,50.9681,50.9681,50.9007,50.9456,13900.0
2012-06-14 12:35:00,68.07,68.1,68.04,68.07,16700.0,50.9456,50.9681,50.9231,50.9456,16700.0
2012-06-14 12:40:00,68.06,68.12,68.06,68.1,12500.0,50.9381,50.983,50.9381,50.9681,12500.0
2012-06-14 12:45:00,68.1,68.16,68.08,68.14,25600.0,50.9681,51.013,50.9531,50.998,25600.0
2012-06-14 12:50:00,68.13,68.16,68.11,68.11,13000.0,50.9905,51.013,50.9755,50.9755,13000.0
2012-06-14 12:55:00,68.12,68.17,68.12,68.17,20700.0,50.983,51.0204,50.983,51.0204,20700.0
2012-06-14 13:00:00,68.17,68.25,68.14,68.22,17900.0,51.0204,51.0803,50.998,51.0579,17900.0
2012-06-14 13:05:00,68.23,68.24,68.18,68.19,10700.0,51.0654,51.0728,51.0279,51.0354,10700.0
2012-06-14 13:10:00,68.19,68.24,68.16,68.16,10300.0,51.0354,51.0728,51.013,51.013,10300.0
2012-06-14 13:15:00,68.17,68.23,68.16,68.21,7600.0,51.0204,51.0654,51.013,51.0504,7600.0
2012-06-14 13:20:00,68.21,68.21,68.12,68.14,12400.0,51.0504,51.0504,50.983,50.998,12400.0
2012-06-14 13:25:00,68.14,68.22,68.11,68.18,12100.0,50.998,51.0579,50.9755,51.0279,12100.0
2012-06-14 13:30:00,68.18,68.21,68.1,68.16,14200.0,51.0279,51.0504,50.9681,51.013,14200.0
2012-06-14 13:35:00,68.17,68.21,68.13,68.2,14000.0,51.0204,51.0504,50.9905,51.0429,14000.0
2012-06-14 13:40:00,68.2,68.2,68.08,68.1,12400.0,51.0429,51.0429,50.9531,50.9681,12400.0
2012-06-14 13:45:00,68.09,68.12,68.06,68.12,18100.0,50.9606,50.983,50.9381,50.983,18100.0
2012-06-14 13:50:00,68.12,68.18,68.09,68.15,16400.0,50.983,51.0279,50.9606,51.0055,16400.0
2012-06-14 13:55:00,68.15,68.16,68.11,68.12,17900.0,51.0055,51.013,50.9755,50.983,17900.0
2012-06-14 14:00:00,68.12,68.17,68.09,68.14,17300.0,50.983,51.0204,50.9606,50.998,17300.0
2012-06-14 14:05:00,68.15,68.21,68.13,68.19,10200.0,51.0055,51.0504,50.9905,51.0354,10200.0
2012-06-14 14:10:00,68.19,68.19,68.12,68.13,14800.0,51.0354,51.0354,50.983,50.9905,14800.0
2012-06-14 14:15:00,68.13,68.17,68.11,68.11,10300.0,50.9905,51.0204,50.9755,50.9755,10300.0
2012-06-14 14:20:00,68.12,68.15,68.0,68.01,22300.0,50.983,51.0055,50.8932,50.9007,22300.0
2012-06-14 14:25:00,68.0,68.01,67.94,67.99,20500.0,50.8932,50.9007,50.8483,50.8857,20500.0
2012-06-14 14:30:00,67.97,67.99,67.87,67.87,23800.0,50.8708,50.8857,50.7959,50.7959,23800.0
2012-06-14 14:35:00,67.89,67.91,67.84,67.91,12500.0,50.8109,50.8259,50.7735,50.8259,12500.0
2012-06-14 14:40:00,67.89,67.91,67.86,67.9,12700.0,50.8109,50.8259,50.7884,50.8184,12700.0
2012-06-14 14:45:00,67.88,67.89,67.79,67.81,16100.0,50.8034,50.8109,50.736,50.751,16100.0
2012-06-14 14:50:00,67.82,67.85,67.78,67.78,7400.0,50.7585,50.7809,50.7286,50.7286,7400.0
2012-06-14 14:55:00,67.78,67.83,67.76,67.77,13600.0,50.7286,50.766,50.7136,50.7211,13600.0
2012-06-14 15:00:00,67.77,67.86,67.74,67.84,22400.0,50.7211,50.7884,50.6986,50.7735,22400.0
2012-06-14 15:05:00,67.85,68.61,67.85,68.2,66300.0,50.7809,51.3498,50.7809,51.0429,66300.0
2012-06-14 15:10:00,68.2,68.43,68.18,68.42,46200.0,51.0429,51.215,51.0279,51.2076,46200.0
2012-06-14 15:15:00,68.4,68.41,67.99,67.99,29800.0,51.1926,51.2001,50.8857,50.8857,29800.0
2012-06-14 15:20:00,67.98,68.04,67.84,67.84,33600.0,50.8782,50.9231,50.7735,50.7735,33600.0
2012-06-14 15:25:00,67.82,67.96,67.73,67.81,25700.0,50.7585,50.8633,50.6911,50.751,25700.0
2012-06-14 15:30:00,67.81,68.04,67.77,67.93,43000.0,50.751,50.9231,50.7211,50.8408,43000.0
2012-06-14 15:35:00,67.94,68.15,67.94,68.11,30600.0,50.8483,51.0055,50.8483,50.9755,30600.0
2012-06-14 15:40:00,68.1,68.17,67.99,67.99,33000.0,50.9681,51.0204,50.8857,50.8857,33000.0
2012-06-14 15:45:00,67.98,68.23,67.96,68.15,81800.0,50.8782,51.0654,50.8633,51.0055,81800.0
2012-06-14 15:50:00,68.16,68.17,68.0,68.01,80300.0,51.013,51.0204,50.8932,50.9007,80300.0
2012-06-14 15:55:00,68.02,68.21,67.96,68.21,261400.0,50.9082,51.0504,50.8633,51.0504,261400.0
2012-06-15 09:30:00,68.75,68.99,68.4,68.93,356400.0,51.4545,51.6342,51.1926,51.5893,356400.0
2012-06-15 09:35:00,68.92,68.96,68.78,68.82,22200.0,51.5818,51.6117,51.477,51.5069,22200.0
2012-06-15 09:40:00,68.82,68.98,68.77,68.92,25300.0,51.5069,51.6267,51.4695,51.5818,25300.0
2012-06-15 09:45:00,68.91,68.92,68.79,68.86,47200.0,51.5743,51.5818,51.4845,51.5369,47200.0
2012-06-15 09:50:00,68.87,68.89,68.76,68.78,24000.0,51.5443,51.5593,51.462,51.477,24000.0
2012-06-15 09:55:00,68.74,68.89,68.7,68.83,22900.0,51.4471,51.5593,51.4171,51.5144,22900.0
2012-06-15 10:00:00,68.84,69.0,68.84,68.98,32000.0,51.5219,51.6416,51.5219,51.6267,32000.0
2012-06-15 10:05:00,68.98,69.0,68.91,68.97,22600.0,51.6267,51.6416,51.5743,51.6192,22600.0
2012-06-15 10:10:00,68.98,69.0,68.92,68.97,28600.0,51.6267,51.6416,51.5818,51.6192,28600.0
2012-06-15 10:15:00,68.98,68.99,68.87,68.89,26700.0,51.6267,51.6342,51.5443,51.5593,26700.0
2012-06-15 10:20:00,68.89,68.89,68.71,68.72,17700.0,51.5593,51.5593,51.4246,51.4321,17700.0
2012-06-15 10:25:00,68.73,68.9,68.73,68.86,22000.0,51.4396,51.5668,51.4396,51.5369,22000.0
2012-06-15 10:30:00,68.88,68.91,68.75,68.84,18100.0,51.5518,51.5743,51.4545,51.5219,18100.0
2012-06-15 10:35:00,68.84,68.88,68.76,68.8,14000.0,51.5219,51.5518,51.462,51.492,14000.0
2012-06-15 10:40:00,68.79,68.84,68.74,68.82,23100.0,51.4845,51.5219,51.4471,51.5069,23100.0
2012-06-15 10:45:00,68.81,69.0,68.81,68.98,25100.0,51.4994,51.6416,51.4994,51.6267,25100.0
2012-06-15 10:50:00,68.98,69.02,68.96,69.01,20200.0,51.6267,51.6566,51.6117,51.6491,20200.0
2012-06-15 10:55:00,69.03,69.05,69.0,69.01,21600.0,51.6641,51.6791,51.6416,51.6491,21600.0
2012-06-15 11:00:00,69.01,69.05,68.99,69.01,14700.0,51.6491,51.6791,51.6342,51.6491,14700.0
2012-06-15 11:05:00,69.02,69.12,68.98,69.12,21500.0,51.6566,51.7315,51.6267,51.7315,21500.0
2012-06-15 11:10:00,69.15,69.19,69.1,69.13,17500.0,51.7539,51.7838,51.7165,51.7389,17500.0
2012-06-15 11:15:00,69.12,69.15,69.05,69.11,21600.0,51.7315,51.7539,51.6791,51.724,21600.0
2012-06-15 11:20:00,69.11,69.14,69.07,69.07,25500.0,51.724,51.7464,51.694,51.694,25500.0
2012-06-15 11:25:00,69.07,69.15,69.07,69.14,12400.0,51.694,51.7539,51.694,51.7464,12400.0
2012-06-15 11:30:00,69.13,69.23,69.11,69.13,20600.0,51.7389,51.8138,51.724,51.7389,20600.0
2012-06-15 11:35:00,69.13,69.18,69.09,69.15,10400.0,51.7389,51.7764,51.709,51.7539,10400.0
2012-06-15 11:40:00,69.17,69.22,69.16,69.19,12300.0,51.7689,51.8063,51.7614,51.7838,12300.0
2012-06-15 11:45:00,69.17,69.21,69.12,69.15,19800.0,51.7689,51.7988,51.7315,51.7539,19800.0
2012-06-15 11:50:00,69.15,69.17,69.06,69.06,13400.0,51.7539,51.7689,51.6865,51.6865,13400.0
2012-06-15 11:55:00,69.07,69.11,69.05,69.08,17100.0,51.694,51.724,51.6791,51.7015,17100.0
2012-06-15 12:00:00,69.06,69.15,69.06,69.12,16400.0,51.6865,51.7539,51.6865,51.7315,16400.0
2012-06-15 12:05:00,69.12,69.17,69.09,69.16,21800.0,51.7315,51.7689,51.709,51.7614,21800.0
2012-06-15 12:10:00,69.18,69.23,69.13,69.21,13800.0,51.7764,51.8138,51.7389,51.7988,13800.0
2012-06-15 12:15:00,69.22,69.25,69.2,69.23,13200.0,51.8063,51.8287,51.7913,51.8138,13200.0
2012-06-15 12:20:00,69.24,69.24,69.11,69.12,20400.0,51.8213,51.8213,51.724,51.7315,20400.0
2012-06-15 12:25:00,69.13,69.2,69.06,69.18,20300.0,51.7389,51.7913,51.6865,51.7764,20300.0
2012-06-15 12:30:00,69.18,69.18,68.95,68.97,16100.0,51.7764,51.7764,51.6042,51.6192,16100.0
2012-06-15 12:35:00,68.98,68.98,68.84,68.91,15200.0,51.6267,51.6267,51.5219,51.5743,15200.0
2012-06-15 12:40:00,68.91,68.98,68.91,68.98,8700.0,51.5743,51.6267,51.5743,51.6267,8700.0
2012-06-15 12:45:00,68.98,69.02,68.97,68.99,13900.0,51.6267,51.6566,51.6192,51.6342,13900.0
2012-06-15 12:50:00,68.98,69.01,68.97,69.01,12100.0,51.6267,51.6491,51.6192,51.6491,12100.0
2012-06-15 12:55:00,69.01,69.01,68.93,68.96,12600.0,51.6491,51.6491,51.5893,51.6117,12600.0
2012-06-15 13:00:00,68.96,69.01,68.93,68.98,16000.0,51.6117,51.6491,51.5893,51.6267,16000.0
2012-06-15 13:05:00,68.98,69.0,68.93,68.96,10800.0,51.6267,51.6416,51.5893,51.6117,10800.0
2012-06-15 13:10:00,68.96,69.0,68.94,68.96,11600.0,51.6117,51.6416,51.5967,51.6117,11600.0
2012-06-15 13:15:00,68.98,69.01,68.94,68.94,25100.0,51.6267,51.6491,51.5967,51.5967,25100.0
2012-06-15 13:20:00,68.93,68.94,68.85,68.89,15900.0,51.5893,51.5967,51.5294,51.5593,15900.0
2012-06-15 13:25:00,68.9,68.91,68.75,68.75,26500.0,51.5668,51.5743,51.4545,51.4545,26500.0
2012-06-15 13:30:00,68.74,68.77,68.74,68.76,20800.0,51.4471,51.4695,51.4471,51.462,20800.0
2012-06-15 13:35:00,68.76,68.77,68.7,68.7,21900.0,51.462,51.4695,51.4171,51.4171,21900.0
2012-06-15 13:40:00,68.71,68.77,68.7,68.76,12200.0,51.4246,51.4695,51.4171,51.462,12200.0
2012-06-15 13:45:00,68.76,68.77,68.71,68.74,16000.0,51.462,51.4695,51.4246,51.4471,16000.0
2012-06-15 13:50:00,68.74,68.76,68.71,68.76,13900.0,51.4471,51.462,51.4246,51.462,13900.0
2012-06-15 13:55:00,68.76,68.78,68.75,68.76,15600.0,51.462,51.477,51.4545,51.462,15600.0
2012-06-15 14:00:00,68.76,68.78,68.73,68.73,16000.0,51.462,51.477,51.4396,51.4396,16000.0
2012-06-15 14:05:00,68.72,68.75,68.72,68.75,11000.0,51.4321,51.4545,51.4321,51.4545,11000.0
2012-06-15 14:10:00,68.76,68.77,68.71,68.71,12800.0,51.462,51.4695,51.4246,51.4246,12800.0
2012-06-15 14:15:00,68.71,68.73,68.7,68.7,12000.0,51.4246,51.4396,51.4171,51.4171,12000.0
2012-06-15 14:20:00,68.71,68.77,68.7,68.75,14700.0,51.4246,51.4695,51.4171,51.4545,14700.0
2012-06-15 14:25:00,68.75,68.76,68.72,68.76,15200.0,51.4545,51.462,51.4321,51.462,15200.0
2012-06-15 14:30:00,68.76,68.79,68.74,68.74,16500.0,51.462,51.4845,51.4471,51.4471,16500.0
2012-06-15 14:35:00,68.75,68.84,68.75,68.83,19200.0,51.4545,51.5219,51.4545,51.5144,19200.0
2012-06-15 14:40:00,68.83,68.84,68.76,68.8,19500.0,51.5144,51.5219,51.462,51.492,19500.0
2012-06-15 14:45:00,68.8,68.86,68.78,68.79,13800.0,51.492,51.5369,51.477,51.4845,13800.0
2012-06-15 14:50:00,68.79,68.82,68.73,68.73,13700.0,51.4845,51.5069,51.4396,51.4396,13700.0
2012-06-15 14:55:00,68.73,68.8,68.73,68.75,15100.0,51.4396,51.492,51.4396,51.4545,15100.0
2012-06-15 15:00:00,68.75,68.77,68.7,68.76,22200.0,51.4545,51.4695,51.4171,51.462,22200.0
2012-06-15 15:05:00,68.77,68.78,68.71,68.75,50600.0,51.4695,51.477,51.4246,51.4545,50600.0
2012-06-15 15:10:00,68.77,68.83,68.75,68.8,25600.0,51.4695,51.5144,51.4545,51.492,25600.0
2012-06-15 15:15:00,68.82,68.86,68.79,68.82,26500.0,51.5069,51.5369,51.4845,51.5069,26500.0
2012-06-15 15:20:00,68.82,68.85,68.8,68.8,19200.0,51.5069,51.5294,51.492,51.492,19200.0
2012-06-15 15:25:00,68.81,68.85,68.76,68.76,34700.0,51.4994,51.5294,51.462,51.462,34700.0
2012-06-15 15:30:00,68.76,68.77,68.67,68.72,72200.0,51.462,51.4695,51.3947,51.4321,72200.0
2012-06-15 15:35:00,68.72,68.81,68.71,68.81,57500.0,51.4321,51.4994,51.4246,51.4994,57500.0
2012-06-15 15:40:00,68.81,68.84,68.75,68.75,46800.0,51.4994,51.5219,51.4545,51.4545,46800.0
2012-06-15 15:45:00,68.76,68.9,68.76,68.85,65200.0,51.462,51.5668,51.462,51.5294,65200.0
2012-06-15 15:50:00,68.85,68.89,68.84,68.88,41800.0,51.5294,51.5593,51.5219,51.5518,41800.0
2012-06-15 15:55:00,68.88,68.99,68.87,68.92,176200.0,51.5518,51.6342,51.5443,51.5818,176200.0
2012-06-18 09:30:00,68.7,68.99,68.47,68.99,52300.0,51.4171,51.6342,51.245,51.6342,52300.0
2012-06-18 09:35:00,68.99,69.41,68.98,69.41,9700.0,51.6342,51.9485,51.6267,51.9485,9700.0
2012-06-18 09:40:00,69.39,69.56,69.39,69.4,20500.0,51.9335,52.0608,51.9335,51.941,20500.0
2012-06-18 09:45:00,69.41,69.47,69.32,69.33,18300.0,51.9485,51.9934,51.8811,51.8886,18300.0
2012-06-18 09:50:00,69.34,69.42,69.24,69.32,15900.0,51.8961,51.956,51.8213,51.8811,15900.0
2012-06-18 09:55:00,69.31,69.34,69.22,69.32,9900.0,51.8737,51.8961,51.8063,51.8811,9900.0
2012-06-18 10:00:00,69.31,69.46,69.27,69.43,13500.0,51.8737,51.9859,51.8437,51.9635,13500.0
2012-06-18 10:05:00,69.43,69.56,69.42,69.49,35500.0,51.9635,52.0608,51.956,52.0084,35500.0
2012-06-18 10:10:00,69.47,69.51,69.41,69.41,15800.0,51.9934,52.0233,51.9485,51.9485,15800.0
2012-06-18 10:15:00,69.42,69.57,69.36,69.57,10500.0,51.956,52.0682,51.9111,52.0682,10500.0
2012-06-18 10:20:00,69.59,69.61,69.53,69.61,10900.0,52.0832,52.0982,52.0383,52.0982,10900.0
2012-06-18 10:25:00,69.59,69.7,69.59,69.67,19000.0,52.0832,52.1655,52.0832,52.1431,19000.0
2012-06-18 10:30:00,69.68,69.69,69.61,69.62,16700.0,52.1506,52.1581,52.0982,52.1057,16700.0
2012-06-18 10:35:00,69.63,69.72,69.63,69.72,15000.0,52.1132,52.1805,52.1132,52.1805,15000.0
2012-06-18 10:40:00,69.72,69.75,69.69,69.71,15500.0,52.1805,52.203,52.1581,52.173,15500.0
2012-06-18 10:45:00,69.72,69.85,69.69,69.81,25600.0,52.1805,52.2778,52.1581,52.2479,25600.0
2012-06-18 10:50:00,69.82,69.87,69.66,69.66,12500.0,52.2554,52.2928,52.1356,52.1356,12500.0
2012-06-18 10:55:00,69.65,69.69,69.58,69.63,16900.0,52.1281,52.1581,52.0757,52.1132,16900.0
2012-06-18 11:00:00,69.65,69.69,69.51,69.56,21200.0,52.1281,52.1581,52.0233,52.0608,21200.0
2012-06-18 11:05:00,69.56,69.57,69.41,69.43,19600.0,52.0608,52.0682,51.9485,51.9635,19600.0
2012-06-18 11:10:00,69.42,69.44,69.32,69.37,15300.0,51.956,51.971,51.8811,51.9186,15300.0
2012-06-18 11:15:00,69.37,69.37,69.27,69.28,14000.0,51.9186,51.9186,51.8437,51.8512,14000.0
2012-06-18 11:20:00,69.33,69.34,69.23,69.26,13700.0,51.8886,51.8961,51.8138,51.8362,13700.0
2012-06-18 11:25:00,69.28,69.37,69.28,69.37,12200.0,51.8512,51.9186,51.8512,51.9186,12200.0
2012-06-18 11:30:00,69.37,69.37,69.31,69.36,30000.0,51.9186,51.9186,51.8737,51.9111,30000.0
2012-06-18 11:35:00,69.36,69.39,69.29,69.29,63800.0,51.9111,51.9335,51.8587,51.8587,63800.0
2012-06-18 11:40:00,69.3,69.48,69.28,69.48,17100.0,51.8662,52.0009,51.8512,52.0009,17100.0
2012-06-18 11:45:00,69.48,69.69,69.43,69.62,17800.0,52.0009,52.1581,51.9635,52.1057,17800.0
2012-06-18 11:50:00,69.64,69.67,69.53,69.64,13000.0,52.1206,52.1431,52.0383,52.1206,13000.0
2012-06-18 11:55:00,69.63,69.7,69.58,69.68,12200.0,52.1132,52.1655,52.0757,52.1506,12200.0
2012-06-18 12:00:00,69.67,69.71,69.62,69.63,13600.0,52.1431,52.173,52.1057,52.1132,13600.0
2012-06-18 12:05:00,69.62,69.63,69.58,69.61,9900.0,52.1057,52.1132,52.0757,52.0982,9900.0
2012-06-18 12:10:00,69.61,69.64,69.57,69.62,13400.0,52.0982,52.1206,52.0682,52.1057,13400.0
2012-06-18 12:15:00,69.64,69.74,69.63,69.73,17000.0,52.1206,52.1955,52.1132,52.188,17000.0
2012-06-18 12:20:00,69.73,69.73,69.66,69.69,15100.0,52.188,52.188,52.1356,52.1581,15100.0
2012-06-18 12:25:00,69.69,69.73,69.69,69.72,12800.0,52.1581,52.188,52.1581,52.1805,12800.0
2012-06-18 12:30:00,69.73,69.78,69.71,69.78,13100.0,52.188,52.2254,52.173,52.2254,13100.0
2012-06-18 12:35:00,69.78,69.79,69.71,69.72,14400.0,52.2254,52.2329,52.173,52.1805,14400.0
2012-06-18 12:40:00,69.73,69.8,69.73,69.8,8100.0,52.188,52.2404,52.188,52.2404,8100.0
2012-06-18 12:45:00,69.82,69.93,69.81,69.93,11100.0,52.2554,52.3377,52.2479,52.3377,11100.0
2012-06-18 12:50:00,69.93,70.0,69.93,69.94,34800.0,52.3377,52.3901,52.3377,52.3452,34800.0
2012-06-18 12:55:00,69.95,70.0,69.85,69.87,14300.0,52.3527,52.3901,52.2778,52.2928,14300.0
2012-06-18 13:00:00,69.91,69.96,69.86,69.96,15800.0,52.3227,52.3601,52.2853,52.3601,15800.0
2012-06-18 13:05:00,69.96,70.05,69.96,70.05,36400.0,52.3601,52.4275,52.3601,52.4275,36400.0
2012-06-18 13:10:00,70.03,70.08,70.02,70.05,22800.0,52.4125,52.4499,52.405,52.4275,22800.0
2012-06-18 13:15:00,70.04,70.13,70.04,70.12,11400.0,52.42,52.4874,52.42,52.4799,11400.0
2012-06-18 13:20:00,70.12,70.23,70.12,70.2,14800.0,52.4799,52.5622,52.4799,52.5398,14800.0
2012-06-18 13:25:00,70.2,70.35,70.19,70.35,22100.0,52.5398,52.652,52.5323,52.652,22100.0
2012-06-18 13:30:00,70.36,70.39,70.3,70.38,20400.0,52.6595,52.682,52.6146,52.6745,20400.0
2012-06-18 13:35:00,70.39,70.51,70.35,70.47,31500.0,52.682,52.7718,52.652,52.7418,31500.0
2012-06-18 13:40:00,70.48,70.51,70.37,70.44,29600.0,52.7493,52.7718,52.667,52.7194,29600.0
2012-06-18 13:45:00,70.43,70.55,70.43,70.52,29400.0,52.7119,52.8017,52.7119,52.7793,29400.0
2012-06-18 13:50:00,70.52,70.59,70.5,70.57,34300.0,52.7793,52.8316,52.7643,52.8167,34300.0
2012-06-18 13:55:00,70.57,70.74,70.57,70.71,24900.0,52.8167,52.9439,52.8167,52.9215,24900.0
2012-06-18 14:00:00,70.72,70.73,70.63,70.66,26100.0,52.9289,52.9364,52.8616,52.884,26100.0
2012-06-18 14:05:00,70.65,70.71,70.63,70.69,18800.0,52.8766,52.9215,52.8616,52.9065,18800.0
2012-06-18 14:10:00,70.68,70.83,70.66,70.81,37200.0,52.899,53.0113,52.884,52.9963,37200.0
2012-06-18 14:15:00,70.79,70.96,70.79,70.96,44900.0,52.9813,53.1086,52.9813,53.1086,44900.0
2012-06-18 14:20:00,70.97,71.07,70.96,71.07,43500.0,53.116,53.1909,53.1086,53.1909,43500.0
2012-06-18 14:25:00,71.06,71.09,70.97,71.03,42400.0,53.1834,53.2059,53.116,53.161,42400.0
2012-06-18 14:30:00,71.03,71.04,70.89,71.0,37600.0,53.161,53.1684,53.0562,53.1385,37600.0
2012-06-18 14:35:00,70.99,71.06,70.96,70.99,22100.0,53.131,53.1834,53.1086,53.131,22100.0
2012-06-18 14:40:00,70.98,70.99,70.88,70.91,11600.0,53.1235,53.131,53.0487,53.0711,11600.0
2012-06-18 14:45:00,70.91,70.94,70.81,70.89,38300.0,53.0711,53.0936,52.9963,53.0562,38300.0
2012-06-18 14:50:00,70.87,70.95,70.86,70.93,28300.0,53.0412,53.1011,53.0337,53.0861,28300.0
2012-06-18 14:55:00,70.92,71.04,70.92,71.03,40000.0,53.0786,53.1684,53.0786,53.161,40000.0
2012-06-18 15:00:00,71.01,71.05,70.98,71.01,38100.0,53.146,53.1759,53.1235,53.146,38100.0
2012-06-18 15:05:00,71.01,71.03,70.99,71.0,37200.0,53.146,53.161,53.131,53.1385,37200.0
2012-06-18 15:10:00,71.0,71.03,70.98,71.0,99400.0,53.1385,53.161,53.1235,53.1385,99400.0
2012-06-18 15:15:00,71.0,71.0,70.88,70.94,62800.0,53.1385,53.1385,53.0487,53.0936,62800.0
2012-06-18 15:20:00,70.95,70.98,70.9,70.94,32200.0,53.1011,53.1235,53.0637,53.0936,32200.0
2012-06-18 15:25:00,70.94,71.09,70.94,71.05,66400.0,53.0936,53.2059,53.0936,53.1759,66400.0
2012-06-18 15:30:00,71.05,71.1,70.89,70.9,47100.0,53.1759,53.2133,53.0562,53.0637,47100.0
2012-06-18 15:35:00,70.89,71.0,70.89,70.96,47800.0,53.0562,53.1385,53.0562,53.1086,47800.0
2012-06-18 15:40:00,70.97,71.05,70.94,71.0,81500.0,53.116,53.1759,53.0936,53.1385,81500.0
2012-06-18 15:45:00,71.02,71.1,70.99,71.0,59800.0,53.1535,53.2133,53.131,53.1385,59800.0
2012-06-18 15:50:00,70.98,71.05,70.95,71.0,77300.0,53.1235,53.1759,53.1011,53.1385,77300.0
2012-06-18 15:55:00,71.01,71.07,70.96,71.07,135900.0,53.146,53.1909,53.1086,53.1909,135900.0
2012-06-19 09:30:00,71.33,71.58,71.23,71.33,60700.0,53.3855,53.5726,53.3106,53.3855,60700.0
2012-06-19 09:35:00,71.35,71.61,71.22,71.28,38700.0,53.4005,53.595,53.3032,53.3481,38700.0
2012-06-19 09:40:00,71.3,71.32,71.0,71.02,58300.0,53.363,53.378,53.1385,53.1535,58300.0
2012-06-19 09:45:00,71.06,71.07,70.8,70.92,70500.0,53.1834,53.1909,52.9888,53.0786,70500.0
2012-06-19 09:50:00,70.97,71.13,70.95,71.01,62000.0,53.116,53.2358,53.1011,53.146,62000.0
2012-06-19 09:55:00,71.03,71.32,71.03,71.29,42700.0,53.161,53.378,53.161,53.3555,42700.0
2012-06-19 10:00:00,71.3,71.49,71.29,71.38,38900.0,53.363,53.5052,53.3555,53.4229,38900.0
2012-06-19 10:05:00,71.38,71.39,71.22,71.25,17500.0,53.4229,53.4304,53.3032,53.3256,17500.0
2012-06-19 10:10:00,71.24,71.44,71.24,71.41,20000.0,53.3181,53.4678,53.3181,53.4454,20000.0
2012-06-19 10:15:00,71.41,71.55,71.41,71.5,20500.0,53.4454,53.5501,53.4454,53.5127,20500.0
2012-06-19 10:20:00,71.49,71.58,71.44,71.47,15700.0,53.5052,53.5726,53.4678,53.4903,15700.0
2012-06-19 10:25:00,71.46,71.52,71.43,71.47,19100.0,53.4828,53.5277,53.4603,53.4903,19100.0
2012-06-19 10:30:00,71.48,71.56,71.42,71.49,20200.0,53.4977,53.5576,53.4528,53.5052,20200.0
2012-06-19 10:35:00,71.49,71.57,71.44,71.46,18000.0,53.5052,53.5651,53.4678,53.4828,18000.0
2012-06-19 10:40:00,71.47,71.5,71.41,71.45,30600.0,53.4903,53.5127,53.4454,53.4753,30600.0
2012-06-19 10:45:00,71.44,71.54,71.42,71.51,25600.0,53.4678,53.5427,53.4528,53.5202,25600.0
2012-06-19 10:50:00,71.5,71.6,71.45,71.57,33300.0,53.5127,53.5876,53.4753,53.5651,33300.0
2012-06-19 10:55:00,71.56,71.65,71.55,71.65,15700.0,53.5576,53.625,53.5501,53.625,15700.0
2012-06-19 11:00:00,71.65,71.73,71.57,71.61,35400.0,53.625,53.6849,53.5651,53.595,35400.0
2012-06-19 11:05:00,71.62,71.68,71.51,71.67,30300.0,53.6025,53.6474,53.5202,53.6399,30300.0
2012-06-19 11:10:00,71.67,71.68,71.43,71.44,15400.0,53.6399,53.6474,53.4603,53.4678,15400.0
2012-06-19 11:15:00,71.43,71.51,71.42,71.43,13000.0,53.4603,53.5202,53.4528,53.4603,13000.0
2012-06-19 11:20:00,71.45,71.51,71.41,71.44,9700.0,53.4753,53.5202,53.4454,53.4678,9700.0
2012-06-19 11:25:00,71.41,71.44,71.39,71.41,11600.0,53.4454,53.4678,53.4304,53.4454,11600.0
2012-06-19 11:30:00,71.41,71.46,71.33,71.35,28800.0,53.4454,53.4828,53.3855,53.4005,28800.0
2012-06-19 11:35:00,71.33,71.34,71.26,71.27,24000.0,53.3855,53.393,53.3331,53.3406,24000.0
2012-06-19 11:40:00,71.27,71.39,71.25,71.37,19800.0,53.3406,53.4304,53.3256,53.4154,19800.0
2012-06-19 11:45:00,71.37,71.38,71.3,71.31,14100.0,53.4154,53.4229,53.363,53.3705,14100.0
2012-06-19 11:50:00,71.3,71.31,71.27,71.27,12500.0,53.363,53.3705,53.3406,53.3406,12500.0
2012-06-19 11:55:00,71.28,71.33,71.28,71.32,24300.0,53.3481,53.3855,53.3481,53.378,24300.0
2012-06-19 12:00:00,71.32,71.34,71.26,71.26,19300.0,53.378,53.393,53.3331,53.3331,19300.0
2012-06-19 12:05:00,71.25,71.25,71.18,71.18,11600.0,53.3256,53.3256,53.2732,53.2732,11600.0
2012-06-19 12:10:00,71.18,71.25,71.18,71.2,11400.0,53.2732,53.3256,53.2732,53.2882,11400.0
2012-06-19 12:15:00,71.21,71.22,71.08,71.13,20900.0,53.2957,53.3032,53.1984,53.2358,20900.0
2012-06-19 12:20:00,71.13,71.23,71.13,71.22,28900.0,53.2358,53.3106,53.2358,53.3032,28900.0
2012-06-19 12:25:00,71.21,71.27,71.2,71.22,12000.0,53.2957,53.3406,53.2882,53.3032,12000.0
2012-06-19 12:30:00,71.21,71.25,71.21,71.23,15000.0,53.2957,53.3256,53.2957,53.3106,15000.0
2012-06-19 12:35:00,71.23,71.23,71.16,71.19,15700.0,53.3106,53.3106,53.2583,53.2807,15700.0
2012-06-19 12:40:00,71.19,71.2,71.14,71.18,12200.0,53.2807,53.2882,53.2433,53.2732,12200.0
2012-06-19 12:45:00,71.19,71.26,71.19,71.2,17100.0,53.2807,53.3331,53.2807,53.2882,17100.0
2012-06-19 12:50:00,71.2,71.29,71.2,71.29,13800.0,53.2882,53.3555,53.2882,53.3555,13800.0
2012-06-19 12:55:00,71.29,71.3,71.23,71.23,7400.0,53.3555,53.363,53.3106,53.3106,7400.0
2012-06-19 13:00:00,71.23,71.27,71.18,71.26,14100.0,53.3106,53.3406,53.2732,53.3331,14100.0
2012-06-19 13:05:00,71.25,71.31,71.21,71.31,14900.0,53.3256,53.3705,53.2957,53.3705,14900.0
2012-06-19 13:10:00,71.3,71.35,71.3,71.32,7600.0,53.363,53.4005,53.363,53.378,7600.0
2012-06-19 13:15:00,71.32,71.42,71.32,71.41,10300.0,53.378,53.4528,53.378,53.4454,10300.0
2012-06-19 13:20:00,71.41,71.48,71.41,71.46,12600.0,53.4454,53.4977,53.4454,53.4828,12600.0
2012-06-19 13:25:00,71.46,71.46,71.39,71.42,24300.0,53.4828,53.4828,53.4304,53.4528,24300.0
2012-06-19 13:30:00,71.43,71.57,71.43,71.55,22000.0,53.4603,53.5651,53.4603,53.5501,22000.0
2012-06-19 13:35:00,71.57,71.64,71.54,71.64,13200.0,53.5651,53.6175,53.5427,53.6175,13200.0
2012-06-19 13:40:00,71.63,71.64,71.59,71.6,32700.0,53.61,53.6175,53.5801,53.5876,32700.0
2012-06-19 13:45:00,71.61,71.67,71.6,71.65,17300.0,53.595,53.6399,53.5876,53.625,17300.0
2012-06-19 13:50:00,71.66,71.7,71.62,71.7,94200.0,53.6325,53.6624,53.6025,53.6624,94200.0
2012-06-19 13:55:00,71.7,71.75,71.68,71.7,26800.0,53.6624,53.6998,53.6474,53.6624,26800.0
2012-06-19 14:00:00,71.69,71.69,71.57,71.64,18600.0,53.6549,53.6549,53.5651,53.6175,18600.0
2012-06-19 14:05:00,71.63,71.63,71.59,71.59,7800.0,53.61,53.61,53.5801,53.5801,7800.0
2012-06-19 14:10:00,71.59,71.68,71.55,71.58,68100.0,53.5801,53.6474,53.5501,53.5726,68100.0
2012-06-19 14:15:00,71.58,71.59,71.52,71.53,18500.0,53.5726,53.5801,53.5277,53.5352,18500.0
2012-06-19 14:20:00,71.52,71.53,71.45,71.48,12200.0,53.5277,53.5352,53.4753,53.4977,12200.0
2012-06-19 14:25:00,71.47,71.47,71.38,71.41,15800.0,53.4903,53.4903,53.4229,53.4454,15800.0
2012-06-19 14:30:00,71.43,71.44,71.22,71.25,34500.0,53.4603,53.4678,53.3032,53.3256,34500.0
2012-06-19 14:35:00,71.24,71.27,71.19,71.27,18300.0,53.3181,53.3406,53.2807,53.3406,18300.0
2012-06-19 14:40:00,71.28,71.31,71.24,71.27,19200.0,53.3481,53.3705,53.3181,53.3406,19200.0
2012-06-19 14:45:00,71.29,71.32,71.21,71.24,21300.0,53.3555,53.378,53.2957,53.3181,21300.0
2012-06-19 14:50:00,71.24,71.32,71.22,71.29,14800.0,53.3181,53.378,53.3032,53.3555,14800.0
2012-06-19 14:55:00,71.28,71.35,71.24,71.35,18200.0,53.3481,53.4005,53.3181,53.4005,18200.0
2012-06-19 15:00:00,71.34,71.35,71.28,71.3,22000.0,53.393,53.4005,53.3481,53.363,22000.0
2012-06-19 15:05:00,71.3,71.42,71.3,71.39,18000.0,53.363,53.4528,53.363,53.4304,18000.0
2012-06-19 15:10:00,71.4,71.41,71.36,71.36,13100.0,53.4379,53.4454,53.4079,53.4079,13100.0
2012-06-19 15:15:00,71.36,71.47,71.36,71.46,28100.0,53.4079,53.4903,53.4079,53.4828,28100.0
2012-06-19 15:20:00,71.46,71.52,71.42,71.5,30000.0,53.4828,53.5277,53.4528,53.5127,30000.0
2012-06-19 15:25:00,71.51,71.55,71.47,71.51,48000.0,53.5202,53.5501,53.4903,53.5202,48000.0
2012-06-19 15:30:00,71.51,71.59,71.5,71.57,37800.0,53.5202,53.5801,53.5127,53.5651,37800.0
2012-06-19 15:35:00,71.56,71.57,71.4,71.48,40600.0,53.5576,53.5651,53.4379,53.4977,40600.0
2012-06-19 15:40:00,71.48,71.52,71.42,71.43,40700.0,53.4977,53.5277,53.4528,53.4603,40700.0
2012-06-19 15:45:00,71.43,71.44,71.28,71.28,62600.0,53.4603,53.4678,53.3481,53.3481,62600.0
2012-06-19 15:50:00,71.29,71.34,71.27,71.29,41200.0,53.3555,53.393,53.3406,53.3555,41200.0
2012-06-19 15:55:00,71.3,71.35,71.29,71.31,58800.0,53.363,53.4005,53.3555,53.3705,58800.0
2012-06-20 09:30:00,71.22,71.35,71.0,71.08,42700.0,53.3032,53.4005,53.1385,53.1984,42700.0
2012-06-20 09:35:00,71.08,71.14,70.82,70.82,35100.0,53.1984,53.2433,53.0038,53.0038,35100.0
2012-06-20 09:40:00,70.86,70.86,70.57,70.69,48000.0,53.0337,53.0337,52.8167,52.9065,48000.0
2012-06-20 09:45:00,70.74,71.03,70.74,70.83,35100.0,52.9439,53.161,52.9439,53.0113,35100.0
2012-06-20 09:50:00,70.85,70.85,70.7,70.74,22500.0,53.0262,53.0262,52.914,52.9439,22500.0
2012-06-20 09:55:00,70.78,70.83,70.76,70.82,19600.0,52.9738,53.0113,52.9589,53.0038,19600.0
2012-06-20 10:00:00,70.85,70.95,70.81,70.88,26700.0,53.0262,53.1011,52.9963,53.0487,26700.0
2012-06-20 10:05:00,70.89,70.99,70.88,70.98,15300.0,53.0562,53.131,53.0487,53.1235,15300.0
2012-06-20 10:10:00,71.0,71.17,71.0,71.17,16400.0,53.1385,53.2657,53.1385,53.2657,16400.0
2012-06-20 10:15:00,71.17,71.22,71.16,71.18,14000.0,53.2657,53.3032,53.2583,53.2732,14000.0
2012-06-20 10:20:00,71.18,71.23,71.04,71.08,20300.0,53.2732,53.3106,53.1684,53.1984,20300.0
2012-06-20 10:25:00,71.07,71.2,71.06,71.19,19400.0,53.1909,53.2882,53.1834,53.2807,19400.0
2012-06-20 10:30:00,71.18,71.28,71.14,71.16,43900.0,53.2732,53.3481,53.2433,53.2583,43900.0
2012-06-20 10:35:00,71.16,71.32,71.15,71.23,27300.0,53.2583,53.378,53.2508,53.3106,27300.0
2012-06-20 10:40:00,71.22,71.29,71.2,71.26,26200.0,53.3032,53.3555,53.2882,53.3331,26200.0
2012-06-20 10:45:00,71.29,71.34,71.21,71.23,50600.0,53.3555,53.393,53.2957,53.3106,50600.0
2012-06-20 10:50:00,71.23,71.27,71.2,71.24,19400.0,53.3106,53.3406,53.2882,53.3181,19400.0
2012-06-20 10:55:00,71.24,71.28,71.16,71.18,17800.0,53.3181,53.3481,53.2583,53.2732,17800.0
2012-06-20 11:00:00,71.19,71.28,71.17,71.28,11400.0,53.2807,53.3481,53.2657,53.3481,11400.0
2012-06-20 11:05:00,71.27,71.41,71.24,71.32,24300.0,53.3406,53.4454,53.3181,53.378,24300.0
2012-06-20 11:10:00,71.32,71.43,71.32,71.43,11300.0,53.378,53.4603,53.378,53.4603,11300.0
2012-06-20 11:15:00,71.42,71.45,71.41,71.43,20500.0,53.4528,53.4753,53.4454,53.4603,20500.0
2012-06-20 11:20:00,71.43,71.46,71.4,71.42,9700.0,53.4603,53.4828,53.4379,53.4528,9700.0
2012-06-20 11:25:00,71.44,71.47,71.38,71.42,18300.0,53.4678,53.4903,53.4229,53.4528,18300.0
2012-06-20 11:30:00,71.41,71.49,71.4,71.48,10400.0,53.4454,53.5052,53.4379,53.4977,10400.0
2012-06-20 11:35:00,71.48,71.49,71.46,71.48,15900.0,53.4977,53.5052,53.4828,53.4977,15900.0
2012-06-20 11:40:00,71.47,71.54,71.46,71.54,20300.0,53.4903,53.5427,53.4828,53.5427,20300.0
2012-06-20 11:45:00,71.53,71.56,71.5,71.54,11000.0,53.5352,53.5576,53.5127,53.5427,11000.0
2012-06-20 11:50:00,71.53,71.55,71.47,71.52,31900.0,53.5352,53.5501,53.4903,53.5277,31900.0
2012-06-20 11:55:00,71.51,71.55,71.49,71.49,20600.0,53.5202,53.5501,53.5052,53.5052,20600.0
2012-06-20 12:00:00,71.48,71.53,71.44,71.45,16900.0,53.4977,53.5352,53.4678,53.4753,16900.0
2012-06-20 12:05:00,71.47,71.47,71.4,71.42,13600.0,53.4903,53.4903,53.4379,53.4528,13600.0
2012-06-20 12:10:00,71.42,71.45,71.39,71.4,17100.0,53.4528,53.4753,53.4304,53.4379,17100.0
2012-06-20 12:15:00,71.4,71.45,71.4,71.45,15200.0,53.4379,53.4753,53.4379,53.4753,15200.0
2012-06-20 12:20:00,71.43,71.46,71.38,71.38,14800.0,53.4603,53.4828,53.4229,53.4229,14800.0
2012-06-20 12:25:00,71.39,71.39,71.25,71.29,29000.0,53.4304,53.4304,53.3256,53.3555,29000.0
2012-06-20 12:30:00,71.29,71.39,70.79,71.05,46300.0,53.3555,53.4304,52.9813,53.1759,46300.0
2012-06-20 12:35:00,71.04,71.07,70.88,70.97,25700.0,53.1684,53.1909,53.0487,53.116,25700.0
2012-06-20 12:40:00,70.98,71.12,70.95,71.12,11200.0,53.1235,53.2283,53.1011,53.2283,11200.0
2012-06-20 12:45:00,71.16,71.35,71.15,71.29,32600.0,53.2583,53.4005,53.2508,53.3555,32600.0
2012-06-20 12:50:00,71.3,71.36,71.24,71.34,29300.0,53.363,53.4079,53.3181,53.393,29300.0
2012-06-20 12:55:00,71.34,71.45,71.26,71.34,16400.0,53.393,53.4753,53.3331,53.393,16400.0
2012-06-20 13:00:00,71.35,71.57,71.35,71.55,20600.0,53.4005,53.5651,53.4005,53.5501,20600.0
2012-06-20 13:05:00,71.57,71.75,71.52,71.68,27100.0,53.5651,53.6998,53.5277,53.6474,27100.0
2012-06-20 13:10:00,71.67,71.68,71.49,71.51,18600.0,53.6399,53.6474,53.5052,53.5202,18600.0
2012-06-20 13:15:00,71.5,71.64,71.44,71.44,16200.0,53.5127,53.6175,53.4678,53.4678,16200.0
2012-06-20 13:20:00,71.41,71.52,71.41,71.49,19200.0,53.4454,53.5277,53.4454,53.5052,19200.0
2012-06-20 13:25:00,71.5,71.56,71.45,71.5,12700.0,53.5127,53.5576,53.4753,53.5127,12700.0
2012-06-20 13:30:00,71.51,71.58,71.36,71.39,19900.0,53.5202,53.5726,53.4079,53.4304,19900.0
2012-06-20 13:35:00,71.41,71.45,71.29,71.38,15400.0,53.4454,53.4753,53.3555,53.4229,15400.0
2012-06-20 13:40:00,71.36,71.41,71.33,71.4,8000.0,53.4079,53.4454,53.3855,53.4379,8000.0
2012-06-20 13:45:00,71.41,71.48,71.37,71.46,10600.0,53.4454,53.4977,53.4154,53.4828,10600.0
2012-06-20 13:50:00,71.46,71.47,71.38,71.4,11400.0,53.4828,53.4903,53.4229,53.4379,11400.0
2012-06-20 13:55:00,71.41,71.52,71.37,71.5,6300.0,53.4454,53.5277,53.4154,53.5127,6300.0
2012-06-20 14:00:00,71.51,71.58,71.39,71.58,29400.0,53.5202,53.5726,53.4304,53.5726,29400.0
2012-06-20 14:05:00,71.57,71.6,71.52,71.59,13300.0,53.5651,53.5876,53.5277,53.5801,13300.0
2012-06-20 14:10:00,71.58,71.68,71.58,71.6,26100.0,53.5726,53.6474,53.5726,53.5876,26100.0
2012-06-20 14:15:00,71.6,71.73,71.45,71.45,22900.0,53.5876,53.6849,53.4753,53.4753,22900.0
2012-06-20 14:20:00,71.43,71.5,71.22,71.34,28300.0,53.4603,53.5127,53.3032,53.393,28300.0
2012-06-20 14:25:00,71.36,71.37,71.24,71.34,21300.0,53.4079,53.4154,53.3181,53.393,21300.0
2012-06-20 14:30:00,71.32,71.48,71.29,71.39,20000.0,53.378,53.4977,53.3555,53.4304,20000.0
2012-06-20 14:35:00,71.39,71.55,71.39,71.49,25000.0,53.4304,53.5501,53.4304,53.5052,25000.0
2012-06-20 14:40:00,71.49,71.51,71.39,71.46,29500.0,53.5052,53.5202,53.4304,53.4828,29500.0
2012-06-20 14:45:00,71.46,71.47,71.32,71.4,35200.0,53.4828,53.4903,53.378,53.4379,35200.0
2012-06-20 14:50:00,71.41,71.52,71.38,71.51,29500.0,53.4454,53.5277,53.4229,53.5202,29500.0
2012-06-20 14:55:00,71.49,71.57,71.47,71.49,29800.0,53.5052,53.5651,53.4903,53.5052,29800.0
2012-06-20 15:00:00,71.51,71.52,71.38,71.4,36300.0,53.5202,53.5277,53.4229,53.4379,36300.0
2012-06-20 15:05:00,71.39,71.4,71.28,71.39,20600.0,53.4304,53.4379,53.3481,53.4304,20600.0
2012-06-20 15:10:00,71.38,71.42,71.31,71.39,22400.0,53.4229,53.4528,53.3705,53.4304,22400.0
2012-06-20 15:15:00,71.37,71.42,71.24,71.24,36400.0,53.4154,53.4528,53.3181,53.3181,36400.0
2012-06-20 15:20:00,71.25,71.34,71.23,71.33,59000.0,53.3256,53.393,53.3106,53.3855,59000.0
2012-06-20 15:25:00,71.34,71.51,71.32,71.45,23500.0,53.393,53.5202,53.378,53.4753,23500.0
2012-06-20 15:30:00,71.46,71.58,71.43,71.51,45300.0,53.4828,53.5726,53.4603,53.5202,45300.0
2012-06-20 15:35:00,71.53,71.6,71.48,71.53,27600.0,53.5352,53.5876,53.4977,53.5352,27600.0
2012-06-20 15:40:00,71.54,71.73,71.48,71.73,39900.0,53.5427,53.6849,53.4977,53.6849,39900.0
2012-06-20 15:45:00,71.72,71.75,71.62,71.73,50600.0,53.6774,53.6998,53.6025,53.6849,50600.0
2012-06-20 15:50:00,71.73,71.73,71.6,71.63,73500.0,53.6849,53.6849,53.5876,53.61,73500.0
2012-06-20 15:55:00,71.63,71.7,71.59,71.7,65000.0,53.61,53.6624,53.5801,53.6624,65000.0
2012-06-21 09:30:00,71.76,71.99,71.46,71.93,35300.0,53.7073,53.8794,53.4828,53.8345,35300.0
2012-06-21 09:35:00,71.97,72.17,71.77,71.83,62500.0,53.8645,54.0142,53.7148,53.7597,62500.0
2012-06-21 09:40:00,71.8,71.89,71.63,71.89,37600.0,53.7372,53.8046,53.61,53.8046,37600.0
2012-06-21 09:45:00,71.89,71.89,71.65,71.66,48700.0,53.8046,53.8046,53.625,53.6325,48700.0
2012-06-21 09:50:00,71.66,71.85,71.66,71.82,25900.0,53.6325,53.7747,53.6325,53.7522,25900.0
2012-06-21 09:55:00,71.81,71.81,71.67,71.76,11500.0,53.7447,53.7447,53.6399,53.7073,11500.0
2012-06-21 10:00:00,71.73,71.78,71.39,71.41,34900.0,53.6849,53.7223,53.4304,53.4454,34900.0
2012-06-21 10:05:00,71.39,71.45,71.24,71.27,66100.0,53.4304,53.4753,53.3181,53.3406,66100.0
2012-06-21 10:10:00,71.25,71.54,71.21,71.38,30500.0,53.3256,53.5427,53.2957,53.4229,30500.0
2012-06-21 10:15:00,71.39,71.48,71.35,71.43,11200.0,53.4304,53.4977,53.4005,53.4603,11200.0
2012-06-21 10:20:00,71.42,71.59,71.4,71.59,18000.0,53.4528,53.5801,53.4379,53.5801,18000.0
2012-06-21 10:25:00,71.57,71.6,71.41,71.54,16200.0,53.5651,53.5876,53.4454,53.5427,16200.0
2012-06-21 10:30:00,71.54,71.59,71.48,71.56,21300.0,53.5427,53.5801,53.4977,53.5576,21300.0
2012-06-21 10:35:00,71.56,71.58,71.45,71.47,19700.0,53.5576,53.5726,53.4753,53.4903,19700.0
2012-06-21 10:40:00,71.46,71.5,71.41,71.47,19500.0,53.4828,53.5127,53.4454,53.4903,19500.0
2012-06-21 10:45:00,71.49,71.64,71.49,71.64,25000.0,53.5052,53.6175,53.5052,53.6175,25000.0
2012-06-21 10:50:00,71.64,71.74,71.6,71.74,13700.0,53.6175,53.6923,53.5876,53.6923,13700.0
2012-06-21 10:55:00,71.76,71.77,71.64,71.67,17200.0,53.7073,53.7148,53.6175,53.6399,17200.0
2012-06-21 11:00:00,71.67,71.67,71.56,71.6,67300.0,53.6399,53.6399,53.5576,53.5876,67300.0
2012-06-21 11:05:00,71.6,71.67,71.5,71.63,71600.0,53.5876,53.6399,53.5127,53.61,71600.0
2012-06-21 11:10:00,71.65,71.67,71.46,71.51,41100.0,53.625,53.6399,53.4828,53.5202,41100.0
2012-06-21 11:15:00,71.5,71.57,71.4,71.55,53800.0,53.5127,53.5651,53.4379,53.5501,53800.0
2012-06-21 11:20:00,71.55,71.67,71.49,71.52,45900.0,53.5501,53.6399,53.5052,53.5277,45900.0
2012-06-21 11:25:00,71.51,71.59,71.47,71.56,31200.0,53.5202,53.5801,53.4903,53.5576,31200.0
2012-06-21 11:30:00,71.58,71.62,71.5,71.62,25900.0,53.5726,53.6025,53.5127,53.6025,25900.0
2012-06-21 11:35:00,71.62,71.62,71.46,71.56,86700.0,53.6025,53.6025,53.4828,53.5576,86700.0
2012-06-21 11:40:00,71.55,71.6,71.45,71.57,48100.0,53.5501,53.5876,53.4753,53.5651,48100.0
2012-06-21 11:45:00,71.56,71.65,71.53,71.65,39200.0,53.5576,53.625,53.5352,53.625,39200.0
2012-06-21 11:50:00,71.64,71.82,71.6,71.76,41000.0,53.6175,53.7522,53.5876,53.7073,41000.0
2012-06-21 11:55:00,71.76,71.82,71.71,71.74,43300.0,53.7073,53.7522,53.6699,53.6923,43300.0
2012-06-21 12:00:00,71.74,71.82,71.74,71.8,59800.0,53.6923,53.7522,53.6923,53.7372,59800.0
2012-06-21 12:05:00,71.8,71.8,71.64,71.71,30900.0,53.7372,53.7372,53.6175,53.6699,30900.0
2012-06-21 12:10:00,71.7,71.74,71.61,71.63,22100.0,53.6624,53.6923,53.595,53.61,22100.0
2012-06-21 12:15:00,71.62,71.63,71.52,71.61,28500.0,53.6025,53.61,53.5277,53.595,28500.0
2012-06-21 12:20:00,71.57,71.61,71.5,71.54,90900.0,53.5651,53.595,53.5127,53.5427,90900.0
2012-06-21 12:25:00,71.55,71.56,71.23,71.27,55200.0,53.5501,53.5576,53.3106,53.3406,55200.0
2012-06-21 12:30:00,71.27,71.34,71.24,71.27,28400.0,53.3406,53.393,53.3181,53.3406,28400.0
2012-06-21 12:35:00,71.3,71.44,71.27,71.43,32900.0,53.363,53.4678,53.3406,53.4603,32900.0
2012-06-21 12:40:00,71.43,71.46,71.37,71.41,29900.0,53.4603,53.4828,53.4154,53.4454,29900.0
2012-06-21 12:45:00,71.4,71.5,71.38,71.42,21900.0,53.4379,53.5127,53.4229,53.4528,21900.0
2012-06-21 12:50:00,71.42,71.45,71.37,71.43,11300.0,53.4528,53.4753,53.4154,53.4603,11300.0
2012-06-21 12:55:00,71.39,71.45,71.37,71.43,11300.0,53.4304,53.4753,53.4154,53.4603,11300.0
2012-06-21 13:00:00,71.4,71.4,71.3,71.3,23500.0,53.4379,53.4379,53.363,53.363,23500.0
2012-06-21 13:05:00,71.3,71.41,71.29,71.37,19600.0,53.363,53.4454,53.3555,53.4154,19600.0
2012-06-21 13:10:00,71.37,71.4,71.27,71.28,28300.0,53.4154,53.4379,53.3406,53.3481,28300.0
2012-06-21 13:15:00,71.27,71.52,71.27,71.38,37400.0,53.3406,53.5277,53.3406,53.4229,37400.0
2012-06-21 13:20:00,71.37,71.4,71.27,71.33,39200.0,53.4154,53.4379,53.3406,53.3855,39200.0
2012-06-21 13:25:00,71.34,71.34,71.23,71.26,19500.0,53.393,53.393,53.3106,53.3331,19500.0
2012-06-21 13:30:00,71.23,71.37,71.23,71.3,14500.0,53.3106,53.4154,53.3106,53.363,14500.0
2012-06-21 13:35:00,71.3,71.32,71.21,71.25,23500.0,53.363,53.378,53.2957,53.3256,23500.0
2012-06-21 13:40:00,71.24,71.26,71.14,71.25,25100.0,53.3181,53.3331,53.2433,53.3256,25100.0
2012-06-21 13:45:00,71.25,71.26,71.17,71.23,36300.0,53.3256,53.3331,53.2657,53.3106,36300.0
2012-06-21 13:50:00,71.24,71.3,71.16,71.3,25100.0,53.3181,53.363,53.2583,53.363,25100.0
2012-06-21 13:55:00,71.3,71.3,71.18,71.25,40400.0,53.363,53.363,53.2732,53.3256,40400.0
2012-06-21 14:00:00,71.25,71.29,71.2,71.22,14900.0,53.3256,53.3555,53.2882,53.3032,14900.0
2012-06-21 14:05:00,71.21,71.22,71.1,71.12,27200.0,53.2957,53.3032,53.2133,53.2283,27200.0
2012-06-21 14:10:00,71.13,71.16,71.08,71.14,45600.0,53.2358,53.2583,53.1984,53.2433,45600.0
2012-06-21 14:15:00,71.13,71.16,71.1,71.1,9400.0,53.2358,53.2583,53.2133,53.2133,9400.0
2012-06-21 14:20:00,71.1,71.15,71.04,71.14,35600.0,53.2133,53.2508,53.1684,53.2433,35600.0
2012-06-21 14:25:00,71.13,71.27,71.08,71.25,54700.0,53.2358,53.3406,53.1984,53.3256,54700.0
2012-06-21 14:30:00,71.25,71.26,71.15,71.15,19000.0,53.3256,53.3331,53.2508,53.2508,19000.0
2012-06-21 14:35:00,71.14,71.27,71.14,71.23,25100.0,53.2433,53.3406,53.2433,53.3106,25100.0
2012-06-21 14:40:00,71.23,71.4,71.23,71.39,48800.0,53.3106,53.4379,53.3106,53.4304,48800.0
2012-06-21 14:45:00,71.4,71.42,71.35,71.41,21200.0,53.4379,53.4528,53.4005,53.4454,21200.0
2012-06-21 14:50:00,71.42,71.43,71.36,71.42,23700.0,53.4528,53.4603,53.4079,53.4528,23700.0
2012-06-21 14:55:00,71.41,71.5,71.34,71.4,21700.0,53.4454,53.5127,53.393,53.4379,21700.0
2012-06-21 15:00:00,71.38,71.4,71.32,71.34,28000.0,53.4229,53.4379,53.378,53.393,28000.0
2012-06-21 15:05:00,71.34,71.45,71.28,71.42,45700.0,53.393,53.4753,53.3481,53.4528,45700.0
2012-06-21 15:10:00,71.41,71.47,71.38,71.44,52300.0,53.4454,53.4903,53.4229,53.4678,52300.0
2012-06-21 15:15:00,71.43,71.46,71.28,71.43,94600.0,53.4603,53.4828,53.3481,53.4603,94600.0
2012-06-21 15:20:00,71.43,71.47,71.32,71.46,66900.0,53.4603,53.4903,53.378,53.4828,66900.0
2012-06-21 15:25:00,71.45,71.52,71.39,71.41,52900.0,53.4753,53.5277,53.4304,53.4454,52900.0
2012-06-21 15:30:00,71.4,71.44,71.29,71.35,111800.0,53.4379,53.4678,53.3555,53.4005,111800.0
2012-06-21 15:35:00,71.38,71.48,71.34,71.34,58300.0,53.4229,53.4977,53.393,53.393,58300.0
2012-06-21 15:40:00,71.35,71.41,71.31,71.35,57100.0,53.4005,53.4454,53.3705,53.4005,57100.0
2012-06-21 15:45:00,71.34,71.35,71.15,71.19,84000.0,53.393,53.4005,53.2508,53.2807,84000.0
2012-06-21 15:50:00,71.2,71.25,71.05,71.1,108300.0,53.2882,53.3256,53.1759,53.2133,108300.0
2012-06-21 15:55:00,71.1,71.22,71.05,71.15,139800.0,53.2133,53.3032,53.1759,53.2508,139800.0
2012-06-22 09:30:00,70.42,70.65,70.17,70.65,99600.0,52.7044,52.8766,52.5173,52.8766,99600.0
2012-06-22 09:35:00,70.57,70.73,70.39,70.49,66400.0,52.8167,52.9364,52.682,52.7568,66400.0
2012-06-22 09:40:00,70.46,70.54,70.45,70.49,44200.0,52.7343,52.7942,52.7269,52.7568,44200.0
2012-06-22 09:45:00,70.47,70.57,70.33,70.47,62700.0,52.7418,52.8167,52.6371,52.7418,62700.0
2012-06-22 09:50:00,70.5,70.57,70.28,70.29,37200.0,52.7643,52.8167,52.5996,52.6071,37200.0
2012-06-22 09:55:00,70.33,70.38,70.29,70.33,32900.0,52.6371,52.6745,52.6071,52.6371,32900.0
2012-06-22 10:00:00,70.32,70.37,70.25,70.3,32600.0,52.6296,52.667,52.5772,52.6146,32600.0
2012-06-22 10:05:00,70.3,70.36,70.14,70.18,35900.0,52.6146,52.6595,52.4949,52.5248,35900.0
2012-06-22 10:10:00,70.15,70.21,70.07,70.2,19800.0,52.5023,52.5472,52.4425,52.5398,19800.0
2012-06-22 10:15:00,70.2,70.2,70.1,70.11,27400.0,52.5398,52.5398,52.4649,52.4724,27400.0
2012-06-22 10:20:00,70.11,70.11,70.05,70.08,25400.0,52.4724,52.4724,52.4275,52.4499,25400.0
2012-06-22 10:25:00,70.09,70.13,70.05,70.1,19200.0,52.4574,52.4874,52.4275,52.4649,19200.0
2012-06-22 10:30:00,70.08,70.15,70.02,70.15,23300.0,52.4499,52.5023,52.405,52.5023,23300.0
2012-06-22 10:35:00,70.15,70.19,70.08,70.08,26200.0,52.5023,52.5323,52.4499,52.4499,26200.0
2012-06-22 10:40:00,70.07,70.14,70.05,70.07,18900.0,52.4425,52.4949,52.4275,52.4425,18900.0
2012-06-22 10:45:00,70.08,70.19,70.06,70.08,31900.0,52.4499,52.5323,52.435,52.4499,31900.0
2012-06-22 10:50:00,70.09,70.2,70.06,70.14,43600.0,52.4574,52.5398,52.435,52.4949,43600.0
2012-06-22 10:55:00,70.14,70.2,70.1,70.19,27600.0,52.4949,52.5398,52.4649,52.5323,27600.0
2012-06-22 11:00:00,70.18,70.3,70.15,70.22,43400.0,52.5248,52.6146,52.5023,52.5547,43400.0
2012-06-22 11:05:00,70.22,70.23,70.03,70.05,41100.0,52.5547,52.5622,52.4125,52.4275,41100.0
2012-06-22 11:10:00,70.05,70.12,70.03,70.03,11600.0,52.4275,52.4799,52.4125,52.4125,11600.0
2012-06-22 11:15:00,70.04,70.15,70.04,70.14,20400.0,52.42,52.5023,52.42,52.4949,20400.0
2012-06-22 11:20:00,70.12,70.2,70.11,70.11,16400.0,52.4799,52.5398,52.4724,52.4724,16400.0
2012-06-22 11:25:00,70.13,70.19,70.01,70.02,23200.0,52.4874,52.5323,52.3976,52.405,23200.0
2012-06-22 11:30:00,70.01,70.02,69.97,69.99,31000.0,52.3976,52.405,52.3676,52.3826,31000.0
2012-06-22 11:35:00,69.99,70.01,69.9,69.9,30300.0,52.3826,52.3976,52.3152,52.3152,30300.0
2012-06-22 11:40:00,69.91,69.93,69.88,69.91,35900.0,52.3227,52.3377,52.3003,52.3227,35900.0
2012-06-22 11:45:00,69.92,69.96,69.84,69.85,26400.0,52.3302,52.3601,52.2703,52.2778,26400.0
2012-06-22 11:50:00,69.87,69.95,69.87,69.89,14900.0,52.2928,52.3527,52.2928,52.3077,14900.0
2012-06-22 11:55:00,69.88,69.91,69.87,69.91,14100.0,52.3003,52.3227,52.2928,52.3227,14100.0
2012-06-22 12:00:00,69.91,69.91,69.86,69.89,20400.0,52.3227,52.3227,52.2853,52.3077,20400.0
2012-06-22 12:05:00,69.88,69.88,69.77,69.8,21300.0,52.3003,52.3003,52.2179,52.2404,21300.0
2012-06-22 12:10:00,69.79,69.8,69.74,69.75,27100.0,52.2329,52.2404,52.1955,52.203,27100.0
2012-06-22 12:15:00,69.75,69.81,69.74,69.8,45700.0,52.203,52.2479,52.1955,52.2404,45700.0
2012-06-22 12:20:00,69.8,69.8,69.71,69.71,53600.0,52.2404,52.2404,52.173,52.173,53600.0
2012-06-22 12:25:00,69.73,69.84,69.73,69.81,55600.0,52.188,52.2703,52.188,52.2479,55600.0
2012-06-22 12:30:00,69.81,69.88,69.8,69.86,25900.0,52.2479,52.3003,52.2404,52.2853,25900.0
2012-06-22 12:35:00,69.87,69.89,69.8,69.8,27200.0,52.2928,52.3077,52.2404,52.2404,27200.0
2012-06-22 12:40:00,69.81,69.89,69.8,69.84,20000.0,52.2479,52.3077,52.2404,52.2703,20000.0
2012-06-22 12:45:00,69.83,69.89,69.83,69.86,11300.0,52.2628,52.3077,52.2628,52.2853,11300.0
2012-06-22 12:50:00,69.87,69.87,69.82,69.84,15800.0,52.2928,52.2928,52.2554,52.2703,15800.0
2012-06-22 12:55:00,69.83,69.85,69.79,69.82,43400.0,52.2628,52.2778,52.2329,52.2554,43400.0
2012-06-22 13:00:00,69.82,69.84,69.73,69.73,21800.0,52.2554,52.2703,52.188,52.188,21800.0
2012-06-22 13:05:00,69.73,69.76,69.72,69.72,17200.0,52.188,52.2104,52.1805,52.1805,17200.0
2012-06-22 13:10:00,69.72,69.75,69.7,69.7,32700.0,52.1805,52.203,52.1655,52.1655,32700.0
2012-06-22 13:15:00,69.7,69.72,69.68,69.69,6300.0,52.1655,52.1805,52.1506,52.1581,6300.0
2012-06-22 13:20:00,69.71,69.74,69.7,69.7,11500.0,52.173,52.1955,52.1655,52.1655,11500.0
2012-06-22 13:25:00,69.72,69.78,69.69,69.75,13300.0,52.1805,52.2254,52.1581,52.203,13300.0
2012-06-22 13:30:00,69.75,69.76,69.67,69.72,24100.0,52.203,52.2104,52.1431,52.1805,24100.0
2012-06-22 13:35:00,69.71,69.77,69.71,69.74,12600.0,52.173,52.2179,52.173,52.1955,12600.0
2012-06-22 13:40:00,69.75,69.83,69.74,69.81,16000.0,52.203,52.2628,52.1955,52.2479,16000.0
2012-06-22 13:45:00,69.83,69.86,69.83,69.84,8500.0,52.2628,52.2853,52.2628,52.2703,8500.0
2012-06-22 13:50:00,69.84,69.89,69.82,69.89,13000.0,52.2703,52.3077,52.2554,52.3077,13000.0
2012-06-22 13:55:00,69.88,69.9,69.86,69.86,11800.0,52.3003,52.3152,52.2853,52.2853,11800.0
2012-06-22 14:00:00,69.87,70.04,69.85,70.03,48700.0,52.2928,52.42,52.2778,52.4125,48700.0
2012-06-22 14:05:00,70.03,70.07,69.97,69.99,30200.0,52.4125,52.4425,52.3676,52.3826,30200.0
2012-06-22 14:10:00,69.98,70.0,69.9,69.92,58200.0,52.3751,52.3901,52.3152,52.3302,58200.0
2012-06-22 14:15:00,69.93,69.97,69.91,69.93,16500.0,52.3377,52.3676,52.3227,52.3377,16500.0
2012-06-22 14:20:00,69.92,69.94,69.87,69.88,18900.0,52.3302,52.3452,52.2928,52.3003,18900.0
2012-06-22 14:25:00,69.87,69.88,69.83,69.85,14100.0,52.2928,52.3003,52.2628,52.2778,14100.0
2012-06-22 14:30:00,69.85,70.0,69.84,69.99,30400.0,52.2778,52.3901,52.2703,52.3826,30400.0
2012-06-22 14:35:00,69.99,70.0,69.98,70.0,12500.0,52.3826,52.3901,52.3751,52.3901,12500.0
2012-06-22 14:40:00,70.0,70.01,69.97,70.0,18000.0,52.3901,52.3976,52.3676,52.3901,18000.0
2012-06-22 14:45:00,70.0,70.0,69.95,70.0,18400.0,52.3901,52.3901,52.3527,52.3901,18400.0
2012-06-22 14:50:00,70.0,70.0,69.94,69.97,38800.0,52.3901,52.3901,52.3452,52.3676,38800.0
2012-06-22 14:55:00,69.98,70.0,69.97,69.99,25900.0,52.3751,52.3901,52.3676,52.3826,25900.0
2012-06-22 15:00:00,69.99,70.0,69.92,69.93,32100.0,52.3826,52.3901,52.3302,52.3377,32100.0
2012-06-22 15:05:00,69.93,70.01,69.92,70.0,34200.0,52.3377,52.3976,52.3302,52.3901,34200.0
2012-06-22 15:10:00,70.0,70.05,69.99,70.0,54500.0,52.3901,52.4275,52.3826,52.3901,54500.0
2012-06-22 15:15:00,69.99,70.01,69.96,70.01,26300.0,52.3826,52.3976,52.3601,52.3976,26300.0
2012-06-22 15:20:00,70.0,70.08,69.96,70.07,28400.0,52.3901,52.4499,52.3601,52.4425,28400.0
2012-06-22 15:25:00,70.07,70.11,70.03,70.1,63200.0,52.4425,52.4724,52.4125,52.4649,63200.0
2012-06-22 15:30:00,70.1,70.1,70.02,70.04,62000.0,52.4649,52.4649,52.405,52.42,62000.0
2012-06-22 15:35:00,70.03,70.21,70.01,70.16,64500.0,52.4125,52.5472,52.3976,52.5098,64500.0
2012-06-22 15:40:00,70.16,70.16,70.01,70.02,97700.0,52.5098,52.5098,52.3976,52.405,97700.0
2012-06-22 15:45:00,70.04,70.25,70.03,70.24,108400.0,52.42,52.5772,52.4125,52.5697,108400.0
2012-06-22 15:50:00,70.24,70.24,70.09,70.12,128000.0,52.5697,52.5697,52.4574,52.4799,128000.0
2012-06-22 15:55:00,70.12,70.12,69.91,69.96,238300.0,52.4799,52.4799,52.3227,52.3601,238300.0
2012-06-25 09:30:00,69.25,69.37,69.11,69.19,65900.0,51.8287,51.9186,51.724,51.7838,65900.0
2012-06-25 09:35:00,69.2,69.2,68.83,68.9,70400.0,51.7913,51.7913,51.5144,51.5668,70400.0
2012-06-25 09:40:00,68.91,69.04,68.76,69.04,61700.0,51.5743,51.6716,51.462,51.6716,61700.0
2012-06-25 09:45:00,69.04,69.11,68.98,69.03,59200.0,51.6716,51.724,51.6267,51.6641,59200.0
2012-06-25 09:50:00,69.04,69.04,68.84,68.89,52700.0,51.6716,51.6716,51.5219,51.5593,52700.0
2012-06-25 09:55:00,68.88,68.96,68.75,68.93,57000.0,51.5518,51.6117,51.4545,51.5893,57000.0
2012-06-25 10:00:00,68.92,69.14,68.92,69.04,36900.0,51.5818,51.7464,51.5818,51.6716,36900.0
2012-06-25 10:05:00,69.04,69.22,68.98,68.99,39600.0,51.6716,51.8063,51.6267,51.6342,39600.0
2012-06-25 10:10:00,68.98,69.06,68.88,68.94,47300.0,51.6267,51.6865,51.5518,51.5967,47300.0
2012-06-25 10:15:00,68.93,68.93,68.47,68.61,104900.0,51.5893,51.5893,51.245,51.3498,104900.0
2012-06-25 10:20:00,68.61,68.73,68.57,68.73,23700.0,51.3498,51.4396,51.3198,51.4396,23700.0
2012-06-25 10:25:00,68.73,68.73,68.63,68.64,22700.0,51.4396,51.4396,51.3647,51.3722,22700.0
2012-06-25 10:30:00,68.64,68.81,68.63,68.78,21900.0,51.3722,51.4994,51.3647,51.477,21900.0
2012-06-25 10:35:00,68.8,68.83,68.73,68.8,29000.0,51.492,51.5144,51.4396,51.492,29000.0
2012-06-25 10:40:00,68.8,68.83,68.64,68.71,32900.0,51.492,51.5144,51.3722,51.4246,32900.0
2012-06-25 10:45:00,68.7,68.73,68.57,68.58,39000.0,51.4171,51.4396,51.3198,51.3273,39000.0
2012-06-25 10:50:00,68.58,68.61,68.5,68.5,36100.0,51.3273,51.3498,51.2674,51.2674,36100.0
2012-06-25 10:55:00,68.51,68.52,68.41,68.48,27600.0,51.2749,51.2824,51.2001,51.2525,27600.0
2012-06-25 11:00:00,68.48,68.53,68.39,68.4,20100.0,51.2525,51.2899,51.1851,51.1926,20100.0
2012-06-25 11:05:00,68.38,68.39,68.21,68.25,145500.0,51.1776,51.1851,51.0504,51.0803,145500.0
2012-06-25 11:10:00,68.26,68.3,68.22,68.29,44900.0,51.0878,51.1177,51.0579,51.1103,44900.0
2012-06-25 11:15:00,68.28,68.44,68.28,68.4,40500.0,51.1028,51.2225,51.1028,51.1926,40500.0
2012-06-25 11:20:00,68.41,68.49,68.37,68.43,14800.0,51.2001,51.2599,51.1701,51.215,14800.0
2012-06-25 11:25:00,68.43,68.47,68.37,68.42,18000.0,51.215,51.245,51.1701,51.2076,18000.0
2012-06-25 11:30:00,68.41,68.42,68.28,68.3,26800.0,51.2001,51.2076,51.1028,51.1177,26800.0
2012-06-25 11:35:00,68.3,68.34,68.23,68.29,34600.0,51.1177,51.1477,51.0654,51.1103,34600.0
2012-06-25 11:40:00,68.28,68.33,68.26,68.28,26800.0,51.1028,51.1402,51.0878,51.1028,26800.0
2012-06-25 11:45:00,68.29,68.32,68.25,68.27,176800.0,51.1103,51.1327,51.0803,51.0953,176800.0
2012-06-25 11:50:00,68.27,68.31,68.22,68.29,26700.0,51.0953,51.1252,51.0579,51.1103,26700.0
2012-06-25 11:55:00,68.28,68.29,68.18,68.19,33100.0,51.1028,51.1103,51.0279,51.0354,33100.0
2012-06-25 12:00:00,68.19,68.27,68.17,68.25,22900.0,51.0354,51.0953,51.0204,51.0803,22900.0
2012-06-25 12:05:00,68.25,68.26,68.23,68.26,14500.0,51.0803,51.0878,51.0654,51.0878,14500.0
2012-06-25 12:10:00,68.25,68.27,68.22,68.23,34500.0,51.0803,51.0953,51.0579,51.0654,34500.0
2012-06-25 12:15:00,68.22,68.35,68.21,68.35,40300.0,51.0579,51.1552,51.0504,51.1552,40300.0
2012-06-25 12:20:00,68.36,68.51,68.36,68.51,25200.0,51.1626,51.2749,51.1626,51.2749,25200.0
2012-06-25 12:25:00,68.51,68.58,68.51,68.54,36000.0,51.2749,51.3273,51.2749,51.2974,36000.0
2012-06-25 12:30:00,68.54,68.55,68.51,68.52,15500.0,51.2974,51.3048,51.2749,51.2824,15500.0
2012-06-25 12:35:00,68.53,68.55,68.48,68.49,22000.0,51.2899,51.3048,51.2525,51.2599,22000.0
2012-06-25 12:40:00,68.48,68.5,68.47,68.49,21100.0,51.2525,51.2674,51.245,51.2599,21100.0
2012-06-25 12:45:00,68.48,68.52,68.47,68.49,27500.0,51.2525,51.2824,51.245,51.2599,27500.0
2012-06-25 12:50:00,68.49,68.51,68.46,68.46,9200.0,51.2599,51.2749,51.2375,51.2375,9200.0
2012-06-25 12:55:00,68.47,68.49,68.44,68.46,17500.0,51.245,51.2599,51.2225,51.2375,17500.0
2012-06-25 13:00:00,68.46,68.47,68.37,68.37,16100.0,51.2375,51.245,51.1701,51.1701,16100.0
2012-06-25 13:05:00,68.37,68.46,68.35,68.43,21300.0,51.1701,51.2375,51.1552,51.215,21300.0
2012-06-25 13:10:00,68.42,68.44,68.41,68.42,11000.0,51.2076,51.2225,51.2001,51.2076,11000.0
2012-06-25 13:15:00,68.41,68.44,68.4,68.43,21800.0,51.2001,51.2225,51.1926,51.215,21800.0
2012-06-25 13:20:00,68.43,68.48,68.43,68.46,12800.0,51.215,51.2525,51.215,51.2375,12800.0
2012-06-25 13:25:00,68.46,68.57,68.46,68.56,22600.0,51.2375,51.3198,51.2375,51.3123,22600.0
2012-06-25 13:30:00,68.56,68.74,68.52,68.74,27900.0,51.3123,51.4471,51.2824,51.4471,27900.0
2012-06-25 13:35:00,68.73,68.77,68.67,68.7,15900.0,51.4396,51.4695,51.3947,51.4171,15900.0
2012-06-25 13:40:00,68.7,68.73,68.68,68.7,21500.0,51.4171,51.4396,51.4021,51.4171,21500.0
2012-06-25 13:45:00,68.69,68.72,68.64,68.64,23600.0,51.4096,51.4321,51.3722,51.3722,23600.0
2012-06-25 13:50:00,68.65,68.68,68.64,68.67,11900.0,51.3797,51.4021,51.3722,51.3947,11900.0
2012-06-25 13:55:00,68.67,68.69,68.61,68.66,13800.0,51.3947,51.4096,51.3498,51.3872,13800.0
2012-06-25 14:00:00,68.66,68.71,68.66,68.69,19400.0,51.3872,51.4246,51.3872,51.4096,19400.0
2012-06-25 14:05:00,68.7,68.7,68.63,68.68,14800.0,51.4171,51.4171,51.3647,51.4021,14800.0
2012-06-25 14:10:00,68.69,68.71,68.67,68.7,18500.0,51.4096,51.4246,51.3947,51.4171,18500.0
2012-06-25 14:15:00,68.7,68.75,68.61,68.68,60100.0,51.4171,51.4545,51.3498,51.4021,60100.0
2012-06-25 14:20:00,68.69,68.72,68.66,68.7,18200.0,51.4096,51.4321,51.3872,51.4171,18200.0
2012-06-25 14:25:00,68.7,68.7,68.64,68.64,17300.0,51.4171,51.4171,51.3722,51.3722,17300.0
2012-06-25 14:30:00,68.64,68.66,68.61,68.63,11300.0,51.3722,51.3872,51.3498,51.3647,11300.0
2012-06-25 14:35:00,68.64,68.69,68.6,68.69,11500.0,51.3722,51.4096,51.3423,51.4096,11500.0
2012-06-25 14:40:00,68.68,68.68,68.61,68.61,21000.0,51.4021,51.4021,51.3498,51.3498,21000.0
2012-06-25 14:45:00,68.62,68.62,68.53,68.55,16500.0,51.3572,51.3572,51.2899,51.3048,16500.0
2012-06-25 14:50:00,68.56,68.65,68.54,68.61,15600.0,51.3123,51.3797,51.2974,51.3498,15600.0
2012-06-25 14:55:00,68.62,68.62,68.5,68.5,21700.0,51.3572,51.3572,51.2674,51.2674,21700.0
2012-06-25 15:00:00,68.5,68.53,68.44,68.44,27000.0,51.2674,51.2899,51.2225,51.2225,27000.0
2012-06-25 15:05:00,68.44,68.65,68.44,68.63,32500.0,51.2225,51.3797,51.2225,51.3647,32500.0
2012-06-25 15:10:00,68.63,68.73,68.55,68.63,52400.0,51.3647,51.4396,51.3048,51.3647,52400.0
2012-06-25 15:15:00,68.61,68.69,68.56,68.69,27100.0,51.3498,51.4096,51.3123,51.4096,27100.0
2012-06-25 15:20:00,68.69,68.77,68.65,68.75,24500.0,51.4096,51.4695,51.3797,51.4545,24500.0
2012-06-25 15:25:00,68.75,68.9,68.74,68.9,37200.0,51.4545,51.5668,51.4471,51.5668,37200.0
2012-06-25 15:30:00,68.89,68.89,68.8,68.82,42900.0,51.5593,51.5593,51.492,51.5069,42900.0
2012-06-25 15:35:00,68.81,68.99,68.81,68.99,43500.0,51.4994,51.6342,51.4994,51.6342,43500.0
2012-06-25 15:40:00,68.99,69.05,68.88,68.93,55600.0,51.6342,51.6791,51.5518,51.5893,55600.0
2012-06-25 15:45:00,68.91,68.99,68.88,68.95,36900.0,51.5743,51.6342,51.5518,51.6042,36900.0
2012-06-25 15:50:00,68.94,68.95,68.68,68.78,46600.0,51.5967,51.6042,51.4021,51.477,46600.0
2012-06-25 15:55:00,68.77,68.82,68.73,68.74,83100.0,51.4695,51.5069,51.4396,51.4471,83100.0
2012-06-26 09:30:00,69.0,69.47,68.9,69.4,49600.0,51.6416,51.9934,51.5668,51.941,49600.0
2012-06-26 09:35:00,69.41,69.63,69.33,69.5,44400.0,51.9485,52.1132,51.8886,52.0159,44400.0
2012-06-26 09:40:00,69.51,69.51,69.21,69.25,35400.0,52.0233,52.0233,51.7988,51.8287,35400.0
2012-06-26 09:45:00,69.25,69.25,69.05,69.09,31400.0,51.8287,51.8287,51.6791,51.709,31400.0
2012-06-26 09:50:00,69.09,69.25,68.9,69.23,30800.0,51.709,51.8287,51.5668,51.8138,30800.0
2012-06-26 09:55:00,69.23,69.31,69.14,69.16,11200.0,51.8138,51.8737,51.7464,51.7614,11200.0
2012-06-26 10:00:00,69.17,69.36,69.03,69.35,20200.0,51.7689,51.9111,51.6641,51.9036,20200.0
2012-06-26 10:05:00,69.37,69.43,69.23,69.23,26600.0,51.9186,51.9635,51.8138,51.8138,26600.0
2012-06-26 10:10:00,69.22,69.23,68.99,68.99,21400.0,51.8063,51.8138,51.6342,51.6342,21400.0
2012-06-26 10:15:00,68.99,69.0,68.75,68.78,26600.0,51.6342,51.6416,51.4545,51.477,26600.0
2012-06-26 10:20:00,68.74,68.84,68.71,68.8,11900.0,51.4471,51.5219,51.4246,51.492,11900.0
2012-06-26 10:25:00,68.8,68.91,68.71,68.79,13600.0,51.492,51.5743,51.4246,51.4845,13600.0
2012-06-26 10:30:00,68.76,68.85,68.69,68.77,13600.0,51.462,51.5294,51.4096,51.4695,13600.0
2012-06-26 10:35:00,68.78,68.86,68.73,68.81,8100.0,51.477,51.5369,51.4396,51.4994,8100.0
2012-06-26 10:40:00,68.83,68.89,68.8,68.83,14800.0,51.5144,51.5593,51.492,51.5144,14800.0
2012-06-26 10:45:00,68.83,68.83,68.65,68.69,16200.0,51.5144,51.5144,51.3797,51.4096,16200.0
2012-06-26 10:50:00,68.7,68.75,68.61,68.67,58500.0,51.4171,51.4545,51.3498,51.3947,58500.0
2012-06-26 10:55:00,68.67,68.75,68.56,68.59,13800.0,51.3947,51.4545,51.3123,51.3348,13800.0
2012-06-26 11:00:00,68.6,68.8,68.56,68.75,15800.0,51.3423,51.492,51.3123,51.4545,15800.0
2012-06-26 11:05:00,68.76,68.81,68.47,68.57,37300.0,51.462,51.4994,51.245,51.3198,37300.0
2012-06-26 11:10:00,68.55,68.64,68.43,68.64,21900.0,51.3048,51.3722,51.215,51.3722,21900.0
2012-06-26 11:15:00,68.64,68.64,68.44,68.54,24300.0,51.3722,51.3722,51.2225,51.2974,24300.0
2012-06-26 11:20:00,68.51,68.71,68.51,68.63,19800.0,51.2749,51.4246,51.2749,51.3647,19800.0
2012-06-26 11:25:00,68.63,68.69,68.62,68.64,18900.0,51.3647,51.4096,51.3572,51.3722,18900.0
2012-06-26 11:30:00,68.64,68.87,68.64,68.79,32600.0,51.3722,51.5443,51.3722,51.4845,32600.0
2012-06-26 11:35:00,68.81,68.98,68.81,68.97,31200.0,51.4994,51.6267,51.4994,51.6192,31200.0
2012-06-26 11:40:00,68.97,69.04,68.95,69.01,34400.0,51.6192,51.6716,51.6042,51.6491,34400.0
2012-06-26 11:45:00,69.01,69.02,68.89,69.02,19000.0,51.6491,51.6566,51.5593,51.6566,19000.0
2012-06-26 11:50:00,69.03,69.16,68.98,69.09,26800.0,51.6641,51.7614,51.6267,51.709,26800.0
2012-06-26 11:55:00,69.09,69.15,69.06,69.12,16300.0,51.709,51.7539,51.6865,51.7315,16300.0
2012-06-26 12:00:00,69.13,69.15,69.1,69.11,15600.0,51.7389,51.7539,51.7165,51.724,15600.0
2012-06-26 12:05:00,69.11,69.22,69.11,69.22,44300.0,51.724,51.8063,51.724,51.8063,44300.0
2012-06-26 12:10:00,69.23,69.35,69.23,69.3,44300.0,51.8138,51.9036,51.8138,51.8662,44300.0
2012-06-26 12:15:00,69.31,69.34,69.28,69.29,10700.0,51.8737,51.8961,51.8512,51.8587,10700.0
2012-06-26 12:20:00,69.29,69.41,69.27,69.36,29700.0,51.8587,51.9485,51.8437,51.9111,29700.0
2012-06-26 12:25:00,69.34,69.36,69.27,69.28,6600.0,51.8961,51.9111,51.8437,51.8512,6600.0
2012-06-26 12:30:00,69.29,69.38,69.27,69.33,28000.0,51.8587,51.926,51.8437,51.8886,28000.0
2012-06-26 12:35:00,69.34,69.47,69.34,69.45,17200.0,51.8961,51.9934,51.8961,51.9784,17200.0
2012-06-26 12:40:00,69.46,69.57,69.43,69.55,26900.0,51.9859,52.0682,51.9635,52.0533,26900.0
2012-06-26 12:45:00,69.55,69.65,69.53,69.59,21300.0,52.0533,52.1281,52.0383,52.0832,21300.0
2012-06-26 12:50:00,69.58,69.58,69.52,69.55,7200.0,52.0757,52.0757,52.0308,52.0533,7200.0
2012-06-26 12:55:00,69.56,69.56,69.42,69.46,5600.0,52.0608,52.0608,51.956,51.9859,5600.0
2012-06-26 13:00:00,69.47,69.47,69.41,69.44,17000.0,51.9934,51.9934,51.9485,51.971,17000.0
2012-06-26 13:05:00,69.43,69.44,69.34,69.37,16300.0,51.9635,51.971,51.8961,51.9186,16300.0
2012-06-26 13:10:00,69.37,69.39,69.29,69.31,28500.0,51.9186,51.9335,51.8587,51.8737,28500.0
2012-06-26 13:15:00,69.31,69.33,69.26,69.29,25600.0,51.8737,51.8886,51.8362,51.8587,25600.0
2012-06-26 13:20:00,69.3,69.33,69.26,69.3,14000.0,51.8662,51.8886,51.8362,51.8662,14000.0
2012-06-26 13:25:00,69.29,69.32,69.25,69.29,6100.0,51.8587,51.8811,51.8287,51.8587,6100.0
2012-06-26 13:30:00,69.28,69.28,69.13,69.24,14600.0,51.8512,51.8512,51.7389,51.8213,14600.0
2012-06-26 13:35:00,69.24,69.35,69.22,69.32,8800.0,51.8213,51.9036,51.8063,51.8811,8800.0
2012-06-26 13:40:00,69.32,69.35,69.29,69.33,11100.0,51.8811,51.9036,51.8587,51.8886,11100.0
2012-06-26 13:45:00,69.31,69.34,69.27,69.32,11200.0,51.8737,51.8961,51.8437,51.8811,11200.0
2012-06-26 13:50:00,69.32,69.38,69.31,69.31,6000.0,51.8811,51.926,51.8737,51.8737,6000.0
2012-06-26 13:55:00,69.31,69.38,69.26,69.35,12200.0,51.8737,51.926,51.8362,51.9036,12200.0
2012-06-26 14:00:00,69.35,69.46,69.34,69.37,8300.0,51.9036,51.9859,51.8961,51.9186,8300.0
2012-06-26 14:05:00,69.38,69.49,69.36,69.49,8900.0,51.926,52.0084,51.9111,52.0084,8900.0
2012-06-26 14:10:00,69.47,69.6,69.47,69.59,16000.0,51.9934,52.0907,51.9934,52.0832,16000.0
2012-06-26 14:15:00,69.59,69.61,69.49,69.56,23800.0,52.0832,52.0982,52.0084,52.0608,23800.0
2012-06-26 14:20:00,69.58,69.63,69.55,69.56,6700.0,52.0757,52.1132,52.0533,52.0608,6700.0
2012-06-26 14:25:00,69.54,69.55,69.5,69.55,6100.0,52.0458,52.0533,52.0159,52.0533,6100.0
2012-06-26 14:30:00,69.55,69.61,69.52,69.61,34600.0,52.0533,52.0982,52.0308,52.0982,34600.0
2012-06-26 14:35:00,69.62,69.63,69.48,69.54,19600.0,52.1057,52.1132,52.0009,52.0458,19600.0
2012-06-26 14:40:00,69.52,69.59,69.51,69.54,14300.0,52.0308,52.0832,52.0233,52.0458,14300.0
2012-06-26 14:45:00,69.53,69.58,69.49,69.54,17300.0,52.0383,52.0757,52.0084,52.0458,17300.0
2012-06-26 14:50:00,69.53,69.53,69.3,69.37,57600.0,52.0383,52.0383,51.8662,51.9186,57600.0
2012-06-26 14:55:00,69.39,69.46,69.35,69.43,26000.0,51.9335,51.9859,51.9036,51.9635,26000.0
2012-06-26 15:00:00,69.43,69.48,69.4,69.45,20100.0,51.9635,52.0009,51.941,51.9784,20100.0
2012-06-26 15:05:00,69.45,69.58,69.42,69.52,18600.0,51.9784,52.0757,51.956,52.0308,18600.0
2012-06-26 15:10:00,69.52,69.64,69.52,69.53,19200.0,52.0308,52.1206,52.0308,52.0383,19200.0
2012-06-26 15:15:00,69.52,69.64,69.51,69.57,20200.0,52.0308,52.1206,52.0233,52.0682,20200.0
2012-06-26 15:20:00,69.58,69.6,69.55,69.6,15400.0,52.0757,52.0907,52.0533,52.0907,15400.0
2012-06-26 15:25:00,69.59,69.59,69.39,69.48,21200.0,52.0832,52.0832,51.9335,52.0009,21200.0
2012-06-26 15:30:00,69.48,69.54,69.43,69.53,37200.0,52.0009,52.0458,51.9635,52.0383,37200.0
2012-06-26 15:35:00,69.54,69.59,69.51,69.51,21700.0,52.0458,52.0832,52.0233,52.0233,21700.0
2012-06-26 15:40:00,69.51,69.57,69.5,69.55,26400.0,52.0233,52.0682,52.0159,52.0533,26400.0
2012-06-26 15:45:00,69.55,69.55,69.42,69.52,24900.0,52.0533,52.0533,51.956,52.0308,24900.0
2012-06-26 15:50:00,69.51,69.51,69.42,69.47,39300.0,52.0233,52.0233,51.956,51.9934,39300.0
2012-06-26 15:55:00,69.47,69.47,69.31,69.31,65700.0,51.9934,51.9934,51.8737,51.8737,65700.0
2012-06-27 09:30:00,69.54,69.73,69.35,69.37,30300.0,52.0458,52.188,51.9036,51.9186,30300.0
2012-06-27 09:35:00,69.38,69.61,69.34,69.34,8100.0,51.926,52.0982,51.8961,51.8961,8100.0
2012-06-27 09:40:00,69.37,69.4,69.13,69.19,9500.0,51.9186,51.941,51.7389,51.7838,9500.0
2012-06-27 09:45:00,69.3,69.31,69.19,69.29,21600.0,51.8662,51.8737,51.7838,51.8587,21600.0
2012-06-27 09:50:00,69.31,69.31,69.24,69.28,6700.0,51.8737,51.8737,51.8213,51.8512,6700.0
2012-06-27 09:55:00,69.28,69.28,69.05,69.19,26000.0,51.8512,51.8512,51.6791,51.7838,26000.0
2012-06-27 10:00:00,69.2,69.35,69.15,69.3,35500.0,51.7913,51.9036,51.7539,51.8662,35500.0
2012-06-27 10:05:00,69.3,69.59,69.28,69.58,28500.0,51.8662,52.0832,51.8512,52.0757,28500.0
2012-06-27 10:10:00,69.61,70.03,69.61,70.02,36500.0,52.0982,52.4125,52.0982,52.405,36500.0
2012-06-27 10:15:00,70.02,70.05,69.8,69.89,18600.0,52.405,52.4275,52.2404,52.3077,18600.0
2012-06-27 10:20:00,69.91,69.95,69.77,69.77,4100.0,52.3227,52.3527,52.2179,52.2179,4100.0
2012-06-27 10:25:00,69.77,69.81,69.75,69.78,5700.0,52.2179,52.2479,52.203,52.2254,5700.0
2012-06-27 10:30:00,69.77,69.88,69.76,69.78,4500.0,52.2179,52.3003,52.2104,52.2254,4500.0
2012-06-27 10:35:00,69.77,69.78,69.71,69.76,7300.0,52.2179,52.2254,52.173,52.2104,7300.0
2012-06-27 10:40:00,69.78,69.78,69.6,69.63,10300.0,52.2254,52.2254,52.0907,52.1132,10300.0
2012-06-27 10:45:00,69.61,69.64,69.57,69.57,7900.0,52.0982,52.1206,52.0682,52.0682,7900.0
2012-06-27 10:50:00,69.58,69.61,69.46,69.51,7300.0,52.0757,52.0982,51.9859,52.0233,7300.0
2012-06-27 10:55:00,69.51,69.58,69.45,69.52,8400.0,52.0233,52.0757,51.9784,52.0308,8400.0
2012-06-27 11:00:00,69.53,69.61,69.52,69.53,10400.0,52.0383,52.0982,52.0308,52.0383,10400.0
2012-06-27 11:05:00,69.52,69.54,69.47,69.47,113300.0,52.0308,52.0458,51.9934,51.9934,113300.0
2012-06-27 11:10:00,69.47,69.47,69.28,69.3,18000.0,51.9934,51.9934,51.8512,51.8662,18000.0
2012-06-27 11:15:00,69.31,69.4,69.31,69.4,9700.0,51.8737,51.941,51.8737,51.941,9700.0
2012-06-27 11:20:00,69.39,69.45,69.37,69.44,13000.0,51.9335,51.9784,51.9186,51.971,13000.0
2012-06-27 11:25:00,69.44,69.45,69.35,69.45,10600.0,51.971,51.9784,51.9036,51.9784,10600.0
2012-06-27 11:30:00,69.48,69.58,69.46,69.58,12300.0,52.0009,52.0757,51.9859,52.0757,12300.0
2012-06-27 11:35:00,69.59,69.72,69.58,69.64,16500.0,52.0832,52.1805,52.0757,52.1206,16500.0
2012-06-27 11:40:00,69.64,69.78,69.63,69.71,14800.0,52.1206,52.2254,52.1132,52.173,14800.0
2012-06-27 11:45:00,69.71,69.74,69.62,69.64,13400.0,52.173,52.1955,52.1057,52.1206,13400.0
2012-06-27 11:50:00,69.64,69.64,69.58,69.61,6800.0,52.1206,52.1206,52.0757,52.0982,6800.0
2012-06-27 11:55:00,69.63,69.63,69.58,69.61,7300.0,52.1132,52.1132,52.0757,52.0982,7300.0
2012-06-27 12:00:00,69.61,69.72,69.61,69.72,5200.0,52.0982,52.1805,52.0982,52.1805,5200.0
2012-06-27 12:05:00,69.73,69.87,69.73,69.85,6700.0,52.188,52.2928,52.188,52.2778,6700.0
2012-06-27 12:10:00,69.85,69.85,69.78,69.78,9600.0,52.2778,52.2778,52.2254,52.2254,9600.0
2012-06-27 12:15:00,69.77,69.79,69.74,69.77,7600.0,52.2179,52.2329,52.1955,52.2179,7600.0
2012-06-27 12:20:00,69.77,69.8,69.74,69.77,8500.0,52.2179,52.2404,52.1955,52.2179,8500.0
2012-06-27 12:25:00,69.78,69.83,69.77,69.8,13900.0,52.2254,52.2628,52.2179,52.2404,13900.0
2012-06-27 12:30:00,69.78,69.78,69.68,69.68,14700.0,52.2254,52.2254,52.1506,52.1506,14700.0
2012-06-27 12:35:00,69.67,69.71,69.66,69.68,6700.0,52.1431,52.173,52.1356,52.1506,6700.0
2012-06-27 12:40:00,69.68,69.72,69.67,69.72,4000.0,52.1506,52.1805,52.1431,52.1805,4000.0
2012-06-27 12:45:00,69.73,69.8,69.71,69.77,10800.0,52.188,52.2404,52.173,52.2179,10800.0
2012-06-27 12:50:00,69.78,69.83,69.76,69.79,5000.0,52.2254,52.2628,52.2104,52.2329,5000.0
2012-06-27 12:55:00,69.79,69.81,69.74,69.77,9400.0,52.2329,52.2479,52.1955,52.2179,9400.0
2012-06-27 13:00:00,69.77,69.88,69.75,69.88,12000.0,52.2179,52.3003,52.203,52.3003,12000.0
2012-06-27 13:05:00,69.9,69.98,69.85,69.96,19100.0,52.3152,52.3751,52.2778,52.3601,19100.0
2012-06-27 13:10:00,69.95,70.0,69.95,69.98,7600.0,52.3527,52.3901,52.3527,52.3751,7600.0
2012-06-27 13:15:00,69.99,69.99,69.93,69.94,8800.0,52.3826,52.3826,52.3377,52.3452,8800.0
2012-06-27 13:20:00,69.94,69.95,69.8,69.81,15000.0,52.3452,52.3527,52.2404,52.2479,15000.0
2012-06-27 13:25:00,69.8,69.81,69.69,69.72,12800.0,52.2404,52.2479,52.1581,52.1805,12800.0
2012-06-27 13:30:00,69.73,69.76,69.7,69.71,15400.0,52.188,52.2104,52.1655,52.173,15400.0
2012-06-27 13:35:00,69.7,69.7,69.62,69.64,10100.0,52.1655,52.1655,52.1057,52.1206,10100.0
2012-06-27 13:40:00,69.63,69.74,69.63,69.73,9100.0,52.1132,52.1955,52.1132,52.188,9100.0
2012-06-27 13:45:00,69.72,69.75,69.69,69.74,8700.0,52.1805,52.203,52.1581,52.1955,8700.0
2012-06-27 13:50:00,69.74,69.74,69.65,69.7,16100.0,52.1955,52.1955,52.1281,52.1655,16100.0
2012-06-27 13:55:00,69.67,69.7,69.64,69.7,22000.0,52.1431,52.1655,52.1206,52.1655,22000.0
2012-06-27 14:00:00,69.7,69.71,69.63,69.66,6400.0,52.1655,52.173,52.1132,52.1356,6400.0
2012-06-27 14:05:00,69.65,69.65,69.6,69.64,7000.0,52.1281,52.1281,52.0907,52.1206,7000.0
2012-06-27 14:10:00,69.64,69.71,69.64,69.68,9100.0,52.1206,52.173,52.1206,52.1506,9100.0
2012-06-27 14:15:00,69.66,69.72,69.66,69.67,7400.0,52.1356,52.1805,52.1356,52.1431,7400.0
2012-06-27 14:20:00,69.68,69.7,69.66,69.66,10400.0,52.1506,52.1655,52.1356,52.1356,10400.0
2012-06-27 14:25:00,69.67,69.69,69.64,69.64,43700.0,52.1431,52.1581,52.1206,52.1206,43700.0
2012-06-27 14:30:00,69.64,69.69,69.62,69.68,8400.0,52.1206,52.1581,52.1057,52.1506,8400.0
2012-06-27 14:35:00,69.69,69.7,69.66,69.68,9000.0,52.1581,52.1655,52.1356,52.1506,9000.0
2012-06-27 14:40:00,69.67,69.68,69.65,69.67,8700.0,52.1431,52.1506,52.1281,52.1431,8700.0
2012-06-27 14:45:00,69.69,69.73,69.69,69.7,7900.0,52.1581,52.188,52.1581,52.1655,7900.0
2012-06-27 14:50:00,69.71,69.74,69.65,69.67,12600.0,52.173,52.1955,52.1281,52.1431,12600.0
2012-06-27 14:55:00,69.66,69.66,69.59,69.64,14600.0,52.1356,52.1356,52.0832,52.1206,14600.0
2012-06-27 15:00:00,69.63,69.66,69.6,69.64,11400.0,52.1132,52.1356,52.0907,52.1206,11400.0
2012-06-27 15:05:00,69.64,69.71,69.62,69.7,16400.0,52.1206,52.173,52.1057,52.1655,16400.0
2012-06-27 15:10:00,69.73,69.8,69.71,69.77,14300.0,52.188,52.2404,52.173,52.2179,14300.0
2012-06-27 15:15:00,69.77,69.81,69.74,69.8,14400.0,52.2179,52.2479,52.1955,52.2404,14400.0
2012-06-27 15:20:00,69.79,69.9,69.78,69.87,20600.0,52.2329,52.3152,52.2254,52.2928,20600.0
2012-06-27 15:25:00,69.87,69.92,69.86,69.92,21900.0,52.2928,52.3302,52.2853,52.3302,21900.0
2012-06-27 15:30:00,69.93,69.93,69.78,69.83,22500.0,52.3377,52.3377,52.2254,52.2628,22500.0
2012-06-27 15:35:00,69.81,69.84,69.73,69.83,23400.0,52.2479,52.2703,52.188,52.2628,23400.0
2012-06-27 15:40:00,69.82,69.91,69.8,69.85,30500.0,52.2554,52.3227,52.2404,52.2778,30500.0
2012-06-27 15:45:00,69.83,69.84,69.71,69.71,23600.0,52.2628,52.2703,52.173,52.173,23600.0
2012-06-27 15:50:00,69.7,69.75,69.64,69.65,26600.0,52.1655,52.203,52.1206,52.1281,26600.0
2012-06-27 15:55:00,69.66,69.77,69.64,69.76,40100.0,52.1356,52.2179,52.1206,52.2104,40100.0
2012-06-28 09:30:00,69.35,69.35,69.13,69.13,18300.0,51.9036,51.9036,51.7389,51.7389,18300.0
2012-06-28 09:35:00,69.12,69.38,69.12,69.2,17700.0,51.7315,51.926,51.7315,51.7913,17700.0
2012-06-28 09:40:00,69.2,69.35,69.11,69.14,39000.0,51.7913,51.9036,51.724,51.7464,39000.0
2012-06-28 09:45:00,69.13,69.23,69.1,69.13,36900.0,51.7389,51.8138,51.7165,51.7389,36900.0
2012-06-28 09:50:00,69.14,69.37,69.14,69.32,43800.0,51.7464,51.9186,51.7464,51.8811,43800.0
2012-06-28 09:55:00,69.31,69.48,69.29,69.47,18800.0,51.8737,52.0009,51.8587,51.9934,18800.0
2012-06-28 10:00:00,69.47,69.63,69.4,69.43,34000.0,51.9934,52.1132,51.941,51.9635,34000.0
2012-06-28 10:05:00,69.44,69.45,68.75,69.0,65100.0,51.971,51.9784,51.4545,51.6416,65100.0
2012-06-28 10:10:00,69.0,69.28,68.95,69.05,20700.0,51.6416,51.8512,51.6042,51.6791,20700.0
2012-06-28 10:15:00,69.04,69.25,68.97,69.23,14700.0,51.6716,51.8287,51.6192,51.8138,14700.0
2012-06-28 10:20:00,69.27,69.36,69.18,69.2,9800.0,51.8437,51.9111,51.7764,51.7913,9800.0
2012-06-28 10:25:00,69.2,69.21,68.96,69.05,30400.0,51.7913,51.7988,51.6117,51.6791,30400.0
2012-06-28 10:30:00,69.04,69.1,68.98,69.08,29200.0,51.6716,51.7165,51.6267,51.7015,29200.0
2012-06-28 10:35:00,69.06,69.07,68.82,68.88,11700.0,51.6865,51.694,51.5069,51.5518,11700.0
2012-06-28 10:40:00,68.88,68.9,68.76,68.85,14600.0,51.5518,51.5668,51.462,51.5294,14600.0
2012-06-28 10:45:00,68.84,69.0,68.8,68.94,10300.0,51.5219,51.6416,51.492,51.5967,10300.0
2012-06-28 10:50:00,68.95,69.14,68.95,69.14,11500.0,51.6042,51.7464,51.6042,51.7464,11500.0
2012-06-28 10:55:00,69.09,69.12,69.05,69.1,12800.0,51.709,51.7315,51.6791,51.7165,12800.0
2012-06-28 11:00:00,69.1,69.15,69.03,69.06,40800.0,51.7165,51.7539,51.6641,51.6865,40800.0
2012-06-28 11:05:00,69.11,69.2,69.1,69.2,8000.0,51.724,51.7913,51.7165,51.7913,8000.0
2012-06-28 11:10:00,69.19,69.22,69.14,69.17,10400.0,51.7838,51.8063,51.7464,51.7689,10400.0
2012-06-28 11:15:00,69.18,69.23,69.14,69.22,16100.0,51.7764,51.8138,51.7464,51.8063,16100.0
2012-06-28 11:20:00,69.22,69.36,69.22,69.33,11800.0,51.8063,51.9111,51.8063,51.8886,11800.0
2012-06-28 11:25:00,69.32,69.38,69.3,69.35,9800.0,51.8811,51.926,51.8662,51.9036,9800.0
2012-06-28 11:30:00,69.38,69.44,69.35,69.36,10400.0,51.926,51.971,51.9036,51.9111,10400.0
2012-06-28 11:35:00,69.38,69.5,69.38,69.44,10100.0,51.926,52.0159,51.926,51.971,10100.0
2012-06-28 11:40:00,69.42,69.43,69.31,69.32,4700.0,51.956,51.9635,51.8737,51.8811,4700.0
2012-06-28 11:45:00,69.32,69.38,69.29,69.29,12400.0,51.8811,51.926,51.8587,51.8587,12400.0
2012-06-28 11:50:00,69.3,69.33,69.28,69.32,10400.0,51.8662,51.8886,51.8512,51.8811,10400.0
2012-06-28 11:55:00,69.36,69.46,69.36,69.43,8600.0,51.9111,51.9859,51.9111,51.9635,8600.0
2012-06-28 12:00:00,69.45,69.54,69.45,69.54,6300.0,51.9784,52.0458,51.9784,52.0458,6300.0
2012-06-28 12:05:00,69.53,69.55,69.47,69.52,9900.0,52.0383,52.0533,51.9934,52.0308,9900.0
2012-06-28 12:10:00,69.52,69.53,69.48,69.5,5500.0,52.0308,52.0383,52.0009,52.0159,5500.0
2012-06-28 12:15:00,69.51,69.54,69.42,69.42,10700.0,52.0233,52.0458,51.956,51.956,10700.0
2012-06-28 12:20:00,69.43,69.44,69.32,69.36,10600.0,51.9635,51.971,51.8811,51.9111,10600.0
2012-06-28 12:25:00,69.37,69.4,69.34,69.36,3200.0,51.9186,51.941,51.8961,51.9111,3200.0
2012-06-28 12:30:00,69.35,69.35,69.26,69.28,6900.0,51.9036,51.9036,51.8362,51.8512,6900.0
2012-06-28 12:35:00,69.25,69.28,69.22,69.28,6600.0,51.8287,51.8512,51.8063,51.8512,6600.0
2012-06-28 12:40:00,69.28,69.33,69.27,69.3,7600.0,51.8512,51.8886,51.8437,51.8662,7600.0
2012-06-28 12:45:00,69.31,69.31,69.25,69.25,7500.0,51.8737,51.8737,51.8287,51.8287,7500.0
2012-06-28 12:50:00,69.27,69.43,69.27,69.43,5200.0,51.8437,51.9635,51.8437,51.9635,5200.0
2012-06-28 12:55:00,69.42,69.43,69.38,69.42,8800.0,51.956,51.9635,51.926,51.956,8800.0
2012-06-28 13:00:00,69.43,69.44,69.34,69.39,12500.0,51.9635,51.971,51.8961,51.9335,12500.0
2012-06-28 13:05:00,69.38,69.46,69.36,69.44,13700.0,51.926,51.9859,51.9111,51.971,13700.0
2012-06-28 13:10:00,69.44,69.47,69.41,69.42,30200.0,51.971,51.9934,51.9485,51.956,30200.0
2012-06-28 13:15:00,69.39,69.4,69.34,69.36,8200.0,51.9335,51.941,51.8961,51.9111,8200.0
2012-06-28 13:20:00,69.36,69.37,69.33,69.33,6600.0,51.9111,51.9186,51.8886,51.8886,6600.0
2012-06-28 13:25:00,69.33,69.45,69.33,69.41,10000.0,51.8886,51.9784,51.8886,51.9485,10000.0
2012-06-28 13:30:00,69.4,69.4,69.33,69.35,5000.0,51.941,51.941,51.8886,51.9036,5000.0
2012-06-28 13:35:00,69.35,69.36,69.22,69.23,10700.0,51.9036,51.9111,51.8063,51.8138,10700.0
2012-06-28 13:40:00,69.24,69.26,69.17,69.22,13800.0,51.8213,51.8362,51.7689,51.8063,13800.0
2012-06-28 13:45:00,69.22,69.24,69.16,69.2,7600.0,51.8063,51.8213,51.7614,51.7913,7600.0
2012-06-28 13:50:00,69.15,69.22,69.12,69.18,16500.0,51.7539,51.8063,51.7315,51.7764,16500.0
2012-06-28 13:55:00,69.18,69.35,69.17,69.34,25100.0,51.7764,51.9036,51.7689,51.8961,25100.0
2012-06-28 14:00:00,69.36,69.41,69.35,69.41,10700.0,51.9111,51.9485,51.9036,51.9485,10700.0
2012-06-28 14:05:00,69.42,69.42,69.31,69.33,13900.0,51.956,51.956,51.8737,51.8886,13900.0
2012-06-28 14:10:00,69.33,69.41,69.32,69.4,13700.0,51.8886,51.9485,51.8811,51.941,13700.0
2012-06-28 14:15:00,69.4,69.4,69.25,69.3,12200.0,51.941,51.941,51.8287,51.8662,12200.0
2012-06-28 14:20:00,69.34,69.35,69.26,69.27,18300.0,51.8961,51.9036,51.8362,51.8437,18300.0
2012-06-28 14:25:00,69.27,69.31,69.25,69.25,8600.0,51.8437,51.8737,51.8287,51.8287,8600.0
2012-06-28 14:30:00,69.27,69.29,69.17,69.27,20400.0,51.8437,51.8587,51.7689,51.8437,20400.0
2012-06-28 14:35:00,69.27,69.28,69.25,69.26,16800.0,51.8437,51.8512,51.8287,51.8362,16800.0
2012-06-28 14:40:00,69.24,69.37,69.23,69.3,20600.0,51.8213,51.9186,51.8138,51.8662,20600.0
2012-06-28 14:45:00,69.29,69.3,69.23,69.26,13700.0,51.8587,51.8662,51.8138,51.8362,13700.0
2012-06-28 14:50:00,69.26,69.32,69.24,69.28,9700.0,51.8362,51.8811,51.8213,51.8512,9700.0
2012-06-28 14:55:00,69.29,69.36,69.29,69.35,18400.0,51.8587,51.9111,51.8587,51.9036,18400.0
2012-06-28 15:00:00,69.34,69.45,69.33,69.38,11300.0,51.8961,51.9784,51.8886,51.926,11300.0
2012-06-28 15:05:00,69.39,69.48,69.31,69.41,34300.0,51.9335,52.0009,51.8737,51.9485,34300.0
2012-06-28 15:10:00,69.4,69.4,69.31,69.31,18200.0,51.941,51.941,51.8737,51.8737,18200.0
2012-06-28 15:15:00,69.32,69.34,69.29,69.31,15300.0,51.8811,51.8961,51.8587,51.8737,15300.0
2012-06-28 15:20:00,69.32,69.43,69.31,69.35,27300.0,51.8811,51.9635,51.8737,51.9036,27300.0
2012-06-28 15:25:00,69.34,69.44,69.29,69.42,28900.0,51.8961,51.971,51.8587,51.956,28900.0
2012-06-28 15:30:00,69.43,69.83,69.41,69.66,58600.0,51.9635,52.2628,51.9485,52.1356,58600.0
2012-06-28 15:35:00,69.69,69.99,69.66,69.92,56500.0,52.1581,52.3826,52.1356,52.3302,56500.0
2012-06-28 15:40:00,69.93,69.99,69.74,69.82,46600.0,52.3377,52.3826,52.1955,52.2554,46600.0
2012-06-28 15:45:00,69.82,70.14,69.82,70.05,65300.0,52.2554,52.4949,52.2554,52.4275,65300.0
2012-06-28 15:50:00,70.07,70.13,69.94,70.01,76800.0,52.4425,52.4874,52.3452,52.3976,76800.0
2012-06-28 15:55:00,70.01,70.15,70.01,70.07,99700.0,52.3976,52.5023,52.3976,52.4425,99700.0
2012-06-29 09:30:00,71.26,71.55,71.12,71.22,63500.0,53.3331,53.5501,53.2283,53.3032,63500.0
2012-06-29 09:35:00,71.23,71.31,71.14,71.15,20400.0,53.3106,53.3705,53.2433,53.2508,20400.0
2012-06-29 09:40:00,71.17,71.32,71.12,71.28,27500.0,53.2657,53.378,53.2283,53.3481,27500.0
2012-06-29 09:45:00,71.28,71.37,71.08,71.22,23700.0,53.3481,53.4154,53.1984,53.3032,23700.0
2012-06-29 09:50:00,71.24,71.32,71.13,71.29,23200.0,53.3181,53.378,53.2358,53.3555,23200.0
2012-06-29 09:55:00,71.25,71.34,71.1,71.23,19300.0,53.3256,53.393,53.2133,53.3106,19300.0
2012-06-29 10:00:00,71.24,71.37,71.13,71.19,27300.0,53.3181,53.4154,53.2358,53.2807,27300.0
2012-06-29 10:05:00,71.18,71.19,71.08,71.14,14200.0,53.2732,53.2807,53.1984,53.2433,14200.0
2012-06-29 10:10:00,71.12,71.17,71.07,71.09,17400.0,53.2283,53.2657,53.1909,53.2059,17400.0
2012-06-29 10:15:00,71.1,71.38,71.1,71.33,20000.0,53.2133,53.4229,53.2133,53.3855,20000.0
2012-06-29 10:20:00,71.35,71.5,71.31,71.37,25000.0,53.4005,53.5127,53.3705,53.4154,25000.0
2012-06-29 10:25:00,71.36,71.38,71.3,71.33,15500.0,53.4079,53.4229,53.363,53.3855,15500.0
2012-06-29 10:30:00,71.32,71.32,71.17,71.26,11600.0,53.378,53.378,53.2657,53.3331,11600.0
2012-06-29 10:35:00,71.23,71.23,71.1,71.15,11300.0,53.3106,53.3106,53.2133,53.2508,11300.0
2012-06-29 10:40:00,71.13,71.22,71.13,71.22,11500.0,53.2358,53.3032,53.2358,53.3032,11500.0
2012-06-29 10:45:00,71.21,71.35,71.18,71.22,18300.0,53.2957,53.4005,53.2732,53.3032,18300.0
2012-06-29 10:50:00,71.22,71.25,71.13,71.13,13700.0,53.3032,53.3256,53.2358,53.2358,13700.0
2012-06-29 10:55:00,71.12,71.17,71.07,71.17,15700.0,53.2283,53.2657,53.1909,53.2657,15700.0
2012-06-29 11:00:00,71.17,71.25,71.08,71.08,18400.0,53.2657,53.3256,53.1984,53.1984,18400.0
2012-06-29 11:05:00,71.09,71.18,71.03,71.17,41600.0,53.2059,53.2732,53.161,53.2657,41600.0
2012-06-29 11:10:00,71.15,71.23,71.13,71.14,25100.0,53.2508,53.3106,53.2358,53.2433,25100.0
2012-06-29 11:15:00,71.17,71.3,71.17,71.3,7300.0,53.2657,53.363,53.2657,53.363,7300.0
2012-06-29 11:20:00,71.29,71.32,71.25,71.28,8000.0,53.3555,53.378,53.3256,53.3481,8000.0
2012-06-29 11:25:00,71.3,71.3,71.14,71.14,12800.0,53.363,53.363,53.2433,53.2433,12800.0
2012-06-29 11:30:00,71.15,71.27,71.13,71.25,29900.0,53.2508,53.3406,53.2358,53.3256,29900.0
2012-06-29 11:35:00,71.27,71.3,71.24,71.3,11500.0,53.3406,53.363,53.3181,53.363,11500.0
2012-06-29 11:40:00,71.32,71.38,71.3,71.38,10600.0,53.378,53.4229,53.363,53.4229,10600.0
2012-06-29 11:45:00,71.37,71.41,71.34,71.34,8400.0,53.4154,53.4454,53.393,53.393,8400.0
2012-06-29 11:50:00,71.35,71.41,71.32,71.33,12700.0,53.4005,53.4454,53.378,53.3855,12700.0
2012-06-29 11:55:00,71.33,71.38,71.32,71.35,6900.0,53.3855,53.4229,53.378,53.4005,6900.0
2012-06-29 12:00:00,71.33,71.4,71.32,71.34,11000.0,53.3855,53.4379,53.378,53.393,11000.0
2012-06-29 12:05:00,71.33,71.43,71.33,71.4,8600.0,53.3855,53.4603,53.3855,53.4379,8600.0
2012-06-29 12:10:00,71.4,71.4,71.3,71.3,6600.0,53.4379,53.4379,53.363,53.363,6600.0
2012-06-29 12:15:00,71.29,71.39,71.26,71.37,8000.0,53.3555,53.4304,53.3331,53.4154,8000.0
2012-06-29 12:20:00,71.37,71.38,71.33,71.37,10500.0,53.4154,53.4229,53.3855,53.4154,10500.0
2012-06-29 12:25:00,71.34,71.37,71.31,71.34,9000.0,53.393,53.4154,53.3705,53.393,9000.0
2012-06-29 12:30:00,71.34,71.37,71.28,71.29,15100.0,53.393,53.4154,53.3481,53.3555,15100.0
2012-06-29 12:35:00,71.32,71.32,71.26,71.26,1900.0,53.378,53.378,53.3331,53.3331,1900.0
2012-06-29 12:40:00,71.29,71.3,71.22,71.27,9900.0,53.3555,53.363,53.3032,53.3406,9900.0
2012-06-29 12:45:00,71.28,71.34,71.27,71.28,7800.0,53.3481,53.393,53.3406,53.3481,7800.0
2012-06-29 12:50:00,71.29,71.31,71.23,71.24,4400.0,53.3555,53.3705,53.3106,53.3181,4400.0
2012-06-29 12:55:00,71.24,71.33,71.22,71.32,11800.0,53.3181,53.3855,53.3032,53.378,11800.0
2012-06-29 13:00:00,71.32,71.35,71.3,71.33,10800.0,53.378,53.4005,53.363,53.3855,10800.0
2012-06-29 13:05:00,71.34,71.39,71.34,71.38,9300.0,53.393,53.4304,53.393,53.4229,9300.0
2012-06-29 13:10:00,71.38,71.39,71.34,71.34,4000.0,53.4229,53.4304,53.393,53.393,4000.0
2012-06-29 13:15:00,71.35,71.42,71.33,71.42,5600.0,53.4005,53.4528,53.3855,53.4528,5600.0
2012-06-29 13:20:00,71.41,71.45,71.4,71.43,11500.0,53.4454,53.4753,53.4379,53.4603,11500.0
2012-06-29 13:25:00,71.43,71.47,71.4,71.45,4800.0,53.4603,53.4903,53.4379,53.4753,4800.0
2012-06-29 13:30:00,71.44,71.49,71.44,71.46,6000.0,53.4678,53.5052,53.4678,53.4828,6000.0
2012-06-29 13:35:00,71.47,71.5,71.46,71.47,9600.0,53.4903,53.5127,53.4828,53.4903,9600.0
2012-06-29 13:40:00,71.45,71.5,71.44,71.48,7900.0,53.4753,53.5127,53.4678,53.4977,7900.0
2012-06-29 13:45:00,71.47,71.5,71.47,71.47,7100.0,53.4903,53.5127,53.4903,53.4903,7100.0
2012-06-29 13:50:00,71.49,71.49,71.45,71.48,6300.0,53.5052,53.5052,53.4753,53.4977,6300.0
2012-06-29 13:55:00,71.49,71.5,71.46,71.48,18000.0,53.5052,53.5127,53.4828,53.4977,18000.0
2012-06-29 14:00:00,71.48,71.5,71.47,71.47,4900.0,53.4977,53.5127,53.4903,53.4903,4900.0
2012-06-29 14:05:00,71.49,71.5,71.47,71.49,7900.0,53.5052,53.5127,53.4903,53.5052,7900.0
2012-06-29 14:10:00,71.49,71.5,71.45,71.47,6700.0,53.5052,53.5127,53.4753,53.4903,6700.0
2012-06-29 14:15:00,71.49,71.5,71.46,71.46,9100.0,53.5052,53.5127,53.4828,53.4828,9100.0
2012-06-29 14:20:00,71.45,71.47,71.43,71.43,7500.0,53.4753,53.4903,53.4603,53.4603,7500.0
2012-06-29 14:25:00,71.45,71.58,71.45,71.57,45600.0,53.4753,53.5726,53.4753,53.5651,45600.0
2012-06-29 14:30:00,71.55,71.6,71.52,71.55,12800.0,53.5501,53.5876,53.5277,53.5501,12800.0
2012-06-29 14:35:00,71.54,71.58,71.51,71.54,15200.0,53.5427,53.5726,53.5202,53.5427,15200.0
2012-06-29 14:40:00,71.53,71.58,71.48,71.5,9000.0,53.5352,53.5726,53.4977,53.5127,9000.0
2012-06-29 14:45:00,71.5,71.52,71.46,71.52,20600.0,53.5127,53.5277,53.4828,53.5277,20600.0
2012-06-29 14:50:00,71.51,71.53,71.46,71.49,9500.0,53.5202,53.5352,53.4828,53.5052,9500.0
2012-06-29 14:55:00,71.51,71.55,71.48,71.53,14800.0,53.5202,53.5501,53.4977,53.5352,14800.0
2012-06-29 15:00:00,71.52,71.55,71.51,71.55,10500.0,53.5277,53.5501,53.5202,53.5501,10500.0
2012-06-29 15:05:00,71.55,71.57,71.51,71.55,14600.0,53.5501,53.5651,53.5202,53.5501,14600.0
2012-06-29 15:10:00,71.56,71.57,71.49,71.51,15500.0,53.5576,53.5651,53.5052,53.5202,15500.0
2012-06-29 15:15:00,71.49,71.55,71.45,71.54,17900.0,53.5052,53.5501,53.4753,53.5427,17900.0
2012-06-29 15:20:00,71.54,71.54,71.47,71.52,19900.0,53.5427,53.5427,53.4903,53.5277,19900.0
2012-06-29 15:25:00,71.52,71.55,71.42,71.46,18300.0,53.5277,53.5501,53.4528,53.4828,18300.0
2012-06-29 15:30:00,71.47,71.47,71.4,71.44,13600.0,53.4903,53.4903,53.4379,53.4678,13600.0
2012-06-29 15:35:00,71.45,71.51,71.4,71.47,57300.0,53.4753,53.5202,53.4379,53.4903,57300.0
2012-06-29 15:40:00,71.48,71.54,71.4,71.52,31200.0,53.4977,53.5427,53.4379,53.5277,31200.0
2012-06-29 15:45:00,71.56,71.59,71.47,71.56,50200.0,53.5576,53.5801,53.4903,53.5576,50200.0
2012-06-29 15:50:00,71.58,71.64,71.54,71.63,48100.0,53.5726,53.6175,53.5427,53.61,48100.0
2012-06-29 15:55:00,71.63,71.77,71.62,71.76,126900.0,53.61,53.7148,53.6025,53.7073,126900.0
2012-07-02 09:30:00,71.77,71.89,71.56,71.76,36700.0,53.7148,53.8046,53.5576,53.7073,36700.0
2012-07-02 09:35:00,71.77,71.88,71.61,71.79,39700.0,53.7148,53.7971,53.595,53.7298,39700.0
2012-07-02 09:40:00,71.82,72.0,71.82,71.99,41400.0,53.7522,53.8869,53.7522,53.8794,41400.0
2012-07-02 09:45:00,71.99,71.99,71.76,71.78,27900.0,53.8794,53.8794,53.7073,53.7223,27900.0
2012-07-02 09:50:00,71.78,71.85,71.76,71.85,23800.0,53.7223,53.7747,53.7073,53.7747,23800.0
2012-07-02 09:55:00,71.85,71.86,71.64,71.7,24900.0,53.7747,53.7822,53.6175,53.6624,24900.0
2012-07-02 10:00:00,71.61,71.67,71.04,71.19,51200.0,53.595,53.6399,53.1684,53.2807,51200.0
2012-07-02 10:05:00,71.22,71.22,70.98,71.13,22800.0,53.3032,53.3032,53.1235,53.2358,22800.0
2012-07-02 10:10:00,71.12,71.27,71.02,71.25,19600.0,53.2283,53.3406,53.1535,53.3256,19600.0
2012-07-02 10:15:00,71.27,71.45,71.24,71.42,27200.0,53.3406,53.4753,53.3181,53.4528,27200.0
2012-07-02 10:20:00,71.4,71.61,71.36,71.57,10900.0,53.4379,53.595,53.4079,53.5651,10900.0
2012-07-02 10:25:00,71.55,71.56,71.3,71.3,20400.0,53.5501,53.5576,53.363,53.363,20400.0
2012-07-02 10:30:00,71.3,71.35,71.2,71.2,23300.0,53.363,53.4005,53.2882,53.2882,23300.0
2012-07-02 10:35:00,71.19,71.19,71.08,71.1,12400.0,53.2807,53.2807,53.1984,53.2133,12400.0
2012-07-02 10:40:00,71.07,71.11,71.0,71.07,23100.0,53.1909,53.2208,53.1385,53.1909,23100.0
2012-07-02 10:45:00,71.08,71.37,71.05,71.33,26000.0,53.1984,53.4154,53.1759,53.3855,26000.0
2012-07-02 10:50:00,71.34,71.41,71.3,71.33,13100.0,53.393,53.4454,53.363,53.3855,13100.0
2012-07-02 10:55:00,71.31,71.31,71.13,71.15,13300.0,53.3705,53.3705,53.2358,53.2508,13300.0
2012-07-02 11:00:00,71.16,71.22,71.12,71.13,15500.0,53.2583,53.3032,53.2283,53.2358,15500.0
2012-07-02 11:05:00,71.15,71.21,71.14,71.17,15400.0,53.2508,53.2957,53.2433,53.2657,15400.0
2012-07-02 11:10:00,71.14,71.15,71.0,71.04,19700.0,53.2433,53.2508,53.1385,53.1684,19700.0
2012-07-02 11:15:00,71.04,71.19,71.01,71.11,12900.0,53.1684,53.2807,53.146,53.2208,12900.0
2012-07-02 11:20:00,71.11,71.17,71.11,71.11,11800.0,53.2208,53.2657,53.2208,53.2208,11800.0
2012-07-02 11:25:00,71.09,71.14,71.02,71.06,8000.0,53.2059,53.2433,53.1535,53.1834,8000.0
2012-07-02 11:30:00,71.05,71.21,71.03,71.17,9400.0,53.1759,53.2957,53.161,53.2657,9400.0
2012-07-02 11:35:00,71.19,71.39,71.19,71.37,14900.0,53.2807,53.4304,53.2807,53.4154,14900.0
2012-07-02 11:40:00,71.35,71.4,71.33,71.38,12600.0,53.4005,53.4379,53.3855,53.4229,12600.0
2012-07-02 11:45:00,71.38,71.39,71.27,71.28,8400.0,53.4229,53.4304,53.3406,53.3481,8400.0
2012-07-02 11:50:00,71.28,71.34,71.28,71.3,13800.0,53.3481,53.393,53.3481,53.363,13800.0
2012-07-02 11:55:00,71.31,71.32,71.21,71.21,10600.0,53.3705,53.378,53.2957,53.2957,10600.0
2012-07-02 12:00:00,71.21,71.24,71.18,71.21,5900.0,53.2957,53.3181,53.2732,53.2957,5900.0
2012-07-02 12:05:00,71.21,71.24,71.2,71.21,10700.0,53.2957,53.3181,53.2882,53.2957,10700.0
2012-07-02 12:10:00,71.22,71.28,71.19,71.26,13500.0,53.3032,53.3481,53.2807,53.3331,13500.0
2012-07-02 12:15:00,71.26,71.29,71.2,71.2,9600.0,53.3331,53.3555,53.2882,53.2882,9600.0
2012-07-02 12:20:00,71.2,71.22,71.16,71.21,9800.0,53.2882,53.3032,53.2583,53.2957,9800.0
2012-07-02 12:25:00,71.22,71.25,71.19,71.24,14300.0,53.3032,53.3256,53.2807,53.3181,14300.0
2012-07-02 12:30:00,71.24,71.25,71.21,71.25,4600.0,53.3181,53.3256,53.2957,53.3256,4600.0
2012-07-02 12:35:00,71.25,71.27,71.22,71.24,6700.0,53.3256,53.3406,53.3032,53.3181,6700.0
2012-07-02 12:40:00,71.25,71.27,71.2,71.23,4500.0,53.3256,53.3406,53.2882,53.3106,4500.0
2012-07-02 12:45:00,71.25,71.27,71.21,71.25,9300.0,53.3256,53.3406,53.2957,53.3256,9300.0
2012-07-02 12:50:00,71.27,71.36,71.23,71.26,14400.0,53.3406,53.4079,53.3106,53.3331,14400.0
2012-07-02 12:55:00,71.27,71.27,71.22,71.26,9500.0,53.3406,53.3406,53.3032,53.3331,9500.0
2012-07-02 13:00:00,71.25,71.26,71.23,71.23,5300.0,53.3256,53.3331,53.3106,53.3106,5300.0
2012-07-02 13:05:00,71.24,71.3,71.22,71.24,12200.0,53.3181,53.363,53.3032,53.3181,12200.0
2012-07-02 13:10:00,71.24,71.26,71.23,71.23,6100.0,53.3181,53.3331,53.3106,53.3106,6100.0
2012-07-02 13:15:00,71.23,71.26,71.22,71.25,12900.0,53.3106,53.3331,53.3032,53.3256,12900.0
2012-07-02 13:20:00,71.24,71.27,71.23,71.24,19900.0,53.3181,53.3406,53.3106,53.3181,19900.0
2012-07-02 13:25:00,71.24,71.25,71.23,71.23,18700.0,53.3181,53.3256,53.3106,53.3106,18700.0
2012-07-02 13:30:00,71.24,71.26,71.22,71.25,9900.0,53.3181,53.3331,53.3032,53.3256,9900.0
2012-07-02 13:35:00,71.25,71.27,71.22,71.23,12500.0,53.3256,53.3406,53.3032,53.3106,12500.0
2012-07-02 13:40:00,71.23,71.23,71.19,71.2,9300.0,53.3106,53.3106,53.2807,53.2882,9300.0
2012-07-02 13:45:00,71.2,71.23,71.18,71.2,5100.0,53.2882,53.3106,53.2732,53.2882,5100.0
2012-07-02 13:50:00,71.19,71.21,71.17,71.2,22700.0,53.2807,53.2957,53.2657,53.2882,22700.0
2012-07-02 13:55:00,71.19,71.23,71.18,71.23,5000.0,53.2807,53.3106,53.2732,53.3106,5000.0
2012-07-02 14:00:00,71.22,71.22,71.14,71.15,20400.0,53.3032,53.3032,53.2433,53.2508,20400.0
2012-07-02 14:05:00,71.16,71.25,71.12,71.25,20700.0,53.2583,53.3256,53.2283,53.3256,20700.0
2012-07-02 14:10:00,71.25,71.27,71.23,71.25,48600.0,53.3256,53.3406,53.3106,53.3256,48600.0
2012-07-02 14:15:00,71.26,71.27,71.21,71.21,47500.0,53.3331,53.3406,53.2957,53.2957,47500.0
2012-07-02 14:20:00,71.22,71.26,71.21,71.21,12600.0,53.3032,53.3331,53.2957,53.2957,12600.0
2012-07-02 14:25:00,71.24,71.25,71.22,71.24,10700.0,53.3181,53.3256,53.3032,53.3181,10700.0
2012-07-02 14:30:00,71.25,71.26,71.23,71.24,8400.0,53.3256,53.3331,53.3106,53.3181,8400.0
2012-07-02 14:35:00,71.25,71.26,71.24,71.25,27400.0,53.3256,53.3331,53.3181,53.3256,27400.0
2012-07-02 14:40:00,71.25,71.25,71.22,71.25,9900.0,53.3256,53.3256,53.3032,53.3256,9900.0
2012-07-02 14:45:00,71.24,71.24,71.2,71.21,11000.0,53.3181,53.3181,53.2882,53.2957,11000.0
2012-07-02 14:50:00,71.21,71.23,71.19,71.23,10800.0,53.2957,53.3106,53.2807,53.3106,10800.0
2012-07-02 14:55:00,71.21,71.25,71.2,71.21,11200.0,53.2957,53.3256,53.2882,53.2957,11200.0
2012-07-02 15:00:00,71.21,71.26,71.2,71.25,12400.0,53.2957,53.3331,53.2882,53.3256,12400.0
2012-07-02 15:05:00,71.24,71.26,71.21,71.21,22900.0,53.3181,53.3331,53.2957,53.2957,22900.0
2012-07-02 15:10:00,71.2,71.21,71.16,71.18,27700.0,53.2882,53.2957,53.2583,53.2732,27700.0
2012-07-02 15:15:00,71.17,71.25,71.16,71.17,20400.0,53.2657,53.3256,53.2583,53.2657,20400.0
2012-07-02 15:20:00,71.19,71.2,71.12,71.2,18500.0,53.2807,53.2882,53.2283,53.2882,18500.0
2012-07-02 15:25:00,71.2,71.2,71.14,71.16,18700.0,53.2882,53.2882,53.2433,53.2583,18700.0
2012-07-02 15:30:00,71.17,71.23,71.11,71.22,38800.0,53.2657,53.3106,53.2208,53.3032,38800.0
2012-07-02 15:35:00,71.22,71.27,71.22,71.26,41000.0,53.3032,53.3406,53.3032,53.3331,41000.0
2012-07-02 15:40:00,71.25,71.27,71.24,71.25,57100.0,53.3256,53.3406,53.3181,53.3256,57100.0
2012-07-02 15:45:00,71.24,71.27,71.23,71.23,56300.0,53.3181,53.3406,53.3106,53.3106,56300.0
2012-07-02 15:50:00,71.24,71.27,71.23,71.26,67200.0,53.3181,53.3406,53.3106,53.3331,67200.0
2012-07-02 15:55:00,71.26,71.42,71.26,71.39,139100.0,53.3331,53.4528,53.3331,53.4304,139100.0
2012-07-03 09:30:00,71.45,71.87,71.32,71.66,35500.0,53.4753,53.7896,53.378,53.6325,35500.0
2012-07-03 09:35:00,71.66,71.66,71.44,71.46,11500.0,53.6325,53.6325,53.4678,53.4828,11500.0
2012-07-03 09:40:00,71.48,71.59,71.45,71.59,16300.0,53.4977,53.5801,53.4753,53.5801,16300.0
2012-07-03 09:45:00,71.6,71.76,71.56,71.76,17900.0,53.5876,53.7073,53.5576,53.7073,17900.0
2012-07-03 09:50:00,71.72,71.88,71.61,71.86,36500.0,53.6774,53.7971,53.595,53.7822,36500.0
2012-07-03 09:55:00,71.86,71.92,71.73,71.73,22400.0,53.7822,53.8271,53.6849,53.6849,22400.0
2012-07-03 10:00:00,71.73,71.95,71.68,71.93,17500.0,53.6849,53.8495,53.6474,53.8345,17500.0
2012-07-03 10:05:00,71.91,71.92,71.74,71.74,15800.0,53.8196,53.8271,53.6923,53.6923,15800.0
2012-07-03 10:10:00,71.78,71.8,71.61,71.61,17500.0,53.7223,53.7372,53.595,53.595,17500.0
2012-07-03 10:15:00,71.6,71.67,71.57,71.6,11700.0,53.5876,53.6399,53.5651,53.5876,11700.0
2012-07-03 10:20:00,71.59,71.66,71.53,71.63,11000.0,53.5801,53.6325,53.5352,53.61,11000.0
2012-07-03 10:25:00,71.64,71.66,71.58,71.61,14000.0,53.6175,53.6325,53.5726,53.595,14000.0
2012-07-03 10:30:00,71.61,71.72,71.57,71.71,12200.0,53.595,53.6774,53.5651,53.6699,12200.0
2012-07-03 10:35:00,71.69,71.81,71.68,71.78,12300.0,53.6549,53.7447,53.6474,53.7223,12300.0
2012-07-03 10:40:00,71.76,71.76,71.7,71.76,8600.0,53.7073,53.7073,53.6624,53.7073,8600.0
2012-07-03 10:45:00,71.78,71.84,71.75,71.79,11700.0,53.7223,53.7672,53.6998,53.7298,11700.0
2012-07-03 10:50:00,71.78,71.79,71.71,71.78,12300.0,53.7223,53.7298,53.6699,53.7223,12300.0
2012-07-03 10:55:00,71.76,71.84,71.75,71.84,7300.0,53.7073,53.7672,53.6998,53.7672,7300.0
2012-07-03 11:00:00,71.84,71.84,71.77,71.78,9300.0,53.7672,53.7672,53.7148,53.7223,9300.0
2012-07-03 11:05:00,71.77,71.85,71.74,71.79,12400.0,53.7148,53.7747,53.6923,53.7298,12400.0
2012-07-03 11:10:00,71.79,71.9,71.78,71.88,9100.0,53.7298,53.8121,53.7223,53.7971,9100.0
2012-07-03 11:15:00,71.89,71.97,71.81,71.86,53900.0,53.8046,53.8645,53.7447,53.7822,53900.0
2012-07-03 11:20:00,71.85,71.9,71.85,71.89,12400.0,53.7747,53.8121,53.7747,53.8046,12400.0
2012-07-03 11:25:00,71.9,71.96,71.87,71.93,36900.0,53.8121,53.857,53.7896,53.8345,36900.0
2012-07-03 11:30:00,71.93,71.96,71.89,71.94,9200.0,53.8345,53.857,53.8046,53.842,9200.0
2012-07-03 11:35:00,71.94,71.97,71.89,71.89,12700.0,53.842,53.8645,53.8046,53.8046,12700.0
2012-07-03 11:40:00,71.9,71.91,71.81,71.83,10100.0,53.8121,53.8196,53.7447,53.7597,10100.0
2012-07-03 11:45:00,71.83,71.87,71.82,71.87,6600.0,53.7597,53.7896,53.7522,53.7896,6600.0
2012-07-03 11:50:00,71.87,71.93,71.87,71.9,8200.0,53.7896,53.8345,53.7896,53.8121,8200.0
2012-07-03 11:55:00,71.9,71.91,71.87,71.89,6200.0,53.8121,53.8196,53.7896,53.8046,6200.0
2012-07-03 12:00:00,71.89,71.92,71.88,71.89,10600.0,53.8046,53.8271,53.7971,53.8046,10600.0
2012-07-03 12:05:00,71.89,71.89,71.79,71.8,15700.0,53.8046,53.8046,53.7298,53.7372,15700.0
2012-07-03 12:10:00,71.79,71.84,71.68,71.75,21300.0,53.7298,53.7672,53.6474,53.6998,21300.0
2012-07-03 12:15:00,71.75,71.77,71.69,71.69,19200.0,53.6998,53.7148,53.6549,53.6549,19200.0
2012-07-03 12:20:00,71.69,71.71,71.67,71.71,11100.0,53.6549,53.6699,53.6399,53.6699,11100.0
2012-07-03 12:25:00,71.72,71.76,71.71,71.76,8400.0,53.6774,53.7073,53.6699,53.7073,8400.0
2012-07-03 12:30:00,71.77,71.77,71.68,71.68,26600.0,53.7148,53.7148,53.6474,53.6474,26600.0
2012-07-03 12:35:00,71.68,71.7,71.65,71.7,9800.0,53.6474,53.6624,53.625,53.6624,9800.0
2012-07-03 12:40:00,71.71,71.76,71.68,71.7,18400.0,53.6699,53.7073,53.6474,53.6624,18400.0
2012-07-03 12:45:00,71.7,71.71,71.67,71.68,12900.0,53.6624,53.6699,53.6399,53.6474,12900.0
2012-07-03 12:50:00,71.68,71.83,71.68,71.8,24100.0,53.6474,53.7597,53.6474,53.7372,24100.0
2012-07-03 12:55:00,71.79,71.93,71.79,71.93,50300.0,53.7298,53.8345,53.7298,53.8345,50300.0
2012-07-05 09:30:00,71.69,71.89,71.55,71.8,21300.0,53.6549,53.8046,53.5501,53.7372,21300.0
2012-07-05 09:35:00,71.8,71.9,71.66,71.81,8900.0,53.7372,53.8121,53.6325,53.7447,8900.0
2012-07-05 09:40:00,71.8,71.85,71.54,71.59,19100.0,53.7372,53.7747,53.5427,53.5801,19100.0
2012-07-05 09:45:00,71.6,71.76,71.56,71.68,15600.0,53.5876,53.7073,53.5576,53.6474,15600.0
2012-07-05 09:50:00,71.7,71.74,71.59,71.62,11600.0,53.6624,53.6923,53.5801,53.6025,11600.0
2012-07-05 09:55:00,71.63,71.68,71.42,71.51,22400.0,53.61,53.6474,53.4528,53.5202,22400.0
2012-07-05 10:00:00,71.5,71.65,71.42,71.45,17900.0,53.5127,53.625,53.4528,53.4753,17900.0
2012-07-05 10:05:00,71.43,71.58,71.34,71.58,16700.0,53.4603,53.5726,53.393,53.5726,16700.0
2012-07-05 10:10:00,71.54,71.56,71.43,71.56,11700.0,53.5427,53.5576,53.4603,53.5576,11700.0
2012-07-05 10:15:00,71.56,71.7,71.52,71.68,10700.0,53.5576,53.6624,53.5277,53.6474,10700.0
2012-07-05 10:20:00,71.67,71.76,71.67,71.72,5600.0,53.6399,53.7073,53.6399,53.6774,5600.0
2012-07-05 10:25:00,71.74,71.83,71.7,71.7,8700.0,53.6923,53.7597,53.6624,53.6624,8700.0
2012-07-05 10:30:00,71.74,71.9,71.72,71.89,7300.0,53.6923,53.8121,53.6774,53.8046,7300.0
2012-07-05 10:35:00,71.89,71.91,71.86,71.89,7500.0,53.8046,53.8196,53.7822,53.8046,7500.0
2012-07-05 10:40:00,71.91,71.95,71.86,71.9,13800.0,53.8196,53.8495,53.7822,53.8121,13800.0
2012-07-05 10:45:00,71.9,71.93,71.89,71.9,19000.0,53.8121,53.8345,53.8046,53.8121,19000.0
2012-07-05 10:50:00,71.92,71.94,71.9,71.92,14700.0,53.8271,53.842,53.8121,53.8271,14700.0
2012-07-05 10:55:00,71.93,71.96,71.91,71.92,20800.0,53.8345,53.857,53.8196,53.8271,20800.0
2012-07-05 11:00:00,71.93,71.97,71.91,71.94,10600.0,53.8345,53.8645,53.8196,53.842,10600.0
2012-07-05 11:05:00,71.95,72.0,71.94,71.99,19200.0,53.8495,53.8869,53.842,53.8794,19200.0
2012-07-05 11:10:00,71.98,71.99,71.87,71.88,12300.0,53.872,53.8794,53.7896,53.7971,12300.0
2012-07-05 11:15:00,71.86,71.97,71.86,71.95,10100.0,53.7822,53.8645,53.7822,53.8495,10100.0
2012-07-05 11:20:00,71.95,71.97,71.91,71.92,12000.0,53.8495,53.8645,53.8196,53.8271,12000.0
2012-07-05 11:25:00,71.9,71.96,71.89,71.96,8700.0,53.8121,53.857,53.8046,53.857,8700.0
2012-07-05 11:30:00,71.96,71.98,71.93,71.95,11600.0,53.857,53.872,53.8345,53.8495,11600.0
2012-07-05 11:35:00,71.96,71.98,71.87,71.87,9800.0,53.857,53.872,53.7896,53.7896,9800.0
2012-07-05 11:40:00,71.85,71.88,71.82,71.87,10600.0,53.7747,53.7971,53.7522,53.7896,10600.0
2012-07-05 11:45:00,71.88,71.92,71.86,71.92,14400.0,53.7971,53.8271,53.7822,53.8271,14400.0
2012-07-05 11:50:00,71.92,71.95,71.86,71.9,9000.0,53.8271,53.8495,53.7822,53.8121,9000.0
2012-07-05 11:55:00,71.9,71.9,71.87,71.88,3700.0,53.8121,53.8121,53.7896,53.7971,3700.0
2012-07-05 12:00:00,71.89,72.02,71.89,72.0,26600.0,53.8046,53.9019,53.8046,53.8869,26600.0
2012-07-05 12:05:00,71.98,72.03,71.96,72.01,14100.0,53.872,53.9094,53.857,53.8944,14100.0
2012-07-05 12:10:00,72.02,72.1,72.02,72.08,8400.0,53.9019,53.9618,53.9019,53.9468,8400.0
2012-07-05 12:15:00,72.07,72.08,72.02,72.04,4000.0,53.9393,53.9468,53.9019,53.9169,4000.0
2012-07-05 12:20:00,72.04,72.04,71.97,71.98,6700.0,53.9169,53.9169,53.8645,53.872,6700.0
2012-07-05 12:25:00,71.95,72.01,71.95,71.96,7900.0,53.8495,53.8944,53.8495,53.857,7900.0
2012-07-05 12:30:00,71.94,71.95,71.88,71.92,6800.0,53.842,53.8495,53.7971,53.8271,6800.0
2012-07-05 12:35:00,71.92,71.92,71.89,71.91,9300.0,53.8271,53.8271,53.8046,53.8196,9300.0
2012-07-05 12:40:00,71.9,71.93,71.88,71.91,26400.0,53.8121,53.8345,53.7971,53.8196,26400.0
2012-07-05 12:45:00,71.91,71.94,71.88,71.9,12100.0,53.8196,53.842,53.7971,53.8121,12100.0
2012-07-05 12:50:00,71.87,71.95,71.87,71.95,6900.0,53.7896,53.8495,53.7896,53.8495,6900.0
2012-07-05 12:55:00,71.96,71.99,71.95,71.97,5700.0,53.857,53.8794,53.8495,53.8645,5700.0
2012-07-05 13:00:00,71.99,72.02,71.97,72.0,4800.0,53.8794,53.9019,53.8645,53.8869,4800.0
2012-07-05 13:05:00,72.01,72.01,71.97,72.01,7500.0,53.8944,53.8944,53.8645,53.8944,7500.0
2012-07-05 13:10:00,72.0,72.05,71.98,71.98,8400.0,53.8869,53.9244,53.872,53.872,8400.0
2012-07-05 13:15:00,71.96,72.01,71.95,72.0,3700.0,53.857,53.8944,53.8495,53.8869,3700.0
2012-07-05 13:20:00,72.01,72.04,72.0,72.03,4300.0,53.8944,53.9169,53.8869,53.9094,4300.0
2012-07-05 13:25:00,72.04,72.06,72.04,72.05,5300.0,53.9169,53.9318,53.9169,53.9244,5300.0
2012-07-05 13:30:00,72.06,72.07,72.0,72.0,7500.0,53.9318,53.9393,53.8869,53.8869,7500.0
2012-07-05 13:35:00,72.0,72.0,71.96,71.98,12500.0,53.8869,53.8869,53.857,53.872,12500.0
2012-07-05 13:40:00,71.99,72.03,71.99,72.01,3800.0,53.8794,53.9094,53.8794,53.8944,3800.0
2012-07-05 13:45:00,72.03,72.2,72.02,72.18,19400.0,53.9094,54.0366,53.9019,54.0216,19400.0
2012-07-05 13:50:00,72.16,72.18,72.11,72.14,9500.0,54.0067,54.0216,53.9693,53.9917,9500.0
2012-07-05 13:55:00,72.14,72.15,72.12,72.13,7300.0,53.9917,53.9992,53.9767,53.9842,7300.0
2012-07-05 14:00:00,72.12,72.14,72.1,72.12,6700.0,53.9767,53.9917,53.9618,53.9767,6700.0
2012-07-05 14:05:00,72.13,72.13,72.06,72.08,13100.0,53.9842,53.9842,53.9318,53.9468,13100.0
2012-07-05 14:10:00,72.09,72.15,72.09,72.12,6900.0,53.9543,53.9992,53.9543,53.9767,6900.0
2012-07-05 14:15:00,72.13,72.19,72.13,72.19,11000.0,53.9842,54.0291,53.9842,54.0291,11000.0
2012-07-05 14:20:00,72.19,72.2,72.14,72.14,12000.0,54.0291,54.0366,53.9917,53.9917,12000.0
2012-07-05 14:25:00,72.14,72.23,72.14,72.22,10000.0,53.9917,54.0591,53.9917,54.0516,10000.0
2012-07-05 14:30:00,72.21,72.22,72.18,72.19,7000.0,54.0441,54.0516,54.0216,54.0291,7000.0
2012-07-05 14:35:00,72.18,72.2,72.14,72.16,14800.0,54.0216,54.0366,53.9917,54.0067,14800.0
2012-07-05 14:40:00,72.18,72.22,72.17,72.22,8200.0,54.0216,54.0516,54.0142,54.0516,8200.0
2012-07-05 14:45:00,72.22,72.24,72.19,72.23,12400.0,54.0516,54.0666,54.0291,54.0591,12400.0
2012-07-05 14:50:00,72.23,72.23,72.19,72.19,10300.0,54.0591,54.0591,54.0291,54.0291,10300.0
2012-07-05 14:55:00,72.21,72.22,72.16,72.2,8000.0,54.0441,54.0516,54.0067,54.0366,8000.0
2012-07-05 15:00:00,72.21,72.23,72.14,72.17,14000.0,54.0441,54.0591,53.9917,54.0142,14000.0
2012-07-05 15:05:00,72.15,72.2,72.13,72.19,15900.0,53.9992,54.0366,53.9842,54.0291,15900.0
2012-07-05 15:10:00,72.18,72.23,72.16,72.17,17200.0,54.0216,54.0591,54.0067,54.0142,17200.0
2012-07-05 15:15:00,72.17,72.19,72.11,72.11,15900.0,54.0142,54.0291,53.9693,53.9693,15900.0
2012-07-05 15:20:00,72.1,72.14,72.0,72.01,25400.0,53.9618,53.9917,53.8869,53.8944,25400.0
2012-07-05 15:25:00,72.01,72.06,72.0,72.04,14200.0,53.8944,53.9318,53.8869,53.9169,14200.0
2012-07-05 15:30:00,72.04,72.04,71.94,71.98,17700.0,53.9169,53.9169,53.842,53.872,17700.0
2012-07-05 15:35:00,71.98,71.99,71.9,71.94,24900.0,53.872,53.8794,53.8121,53.842,24900.0
2012-07-05 15:40:00,71.94,72.05,71.91,71.92,20900.0,53.842,53.9244,53.8196,53.8271,20900.0
2012-07-05 15:45:00,71.94,72.02,71.92,72.02,29700.0,53.842,53.9019,53.8271,53.9019,29700.0
2012-07-05 15:50:00,72.01,72.06,71.94,71.95,41200.0,53.8944,53.9318,53.842,53.8495,41200.0
2012-07-05 15:55:00,71.96,71.98,71.88,71.9,41000.0,53.857,53.872,53.7971,53.8121,41000.0
2012-07-06 09:30:00,71.2,71.57,71.13,71.57,46600.0,53.2882,53.5651,53.2358,53.5651,46600.0
2012-07-06 09:35:00,71.57,71.8,71.52,71.8,27100.0,53.5651,53.7372,53.5277,53.7372,27100.0
2012-07-06 09:40:00,71.8,72.01,71.74,71.95,31500.0,53.7372,53.8944,53.6923,53.8495,31500.0
2012-07-06 09:45:00,71.99,72.07,71.89,72.03,35000.0,53.8794,53.9393,53.8046,53.9094,35000.0
2012-07-06 09:50:00,72.04,72.07,71.91,72.0,28100.0,53.9169,53.9393,53.8196,53.8869,28100.0
2012-07-06 09:55:00,72.01,72.07,71.93,72.04,23100.0,53.8944,53.9393,53.8345,53.9169,23100.0
2012-07-06 10:00:00,72.03,72.08,71.98,72.02,24700.0,53.9094,53.9468,53.872,53.9019,24700.0
2012-07-06 10:05:00,72.01,72.02,71.86,71.87,52600.0,53.8944,53.9019,53.7822,53.7896,52600.0
2012-07-06 10:10:00,71.87,71.89,71.77,71.78,23900.0,53.7896,53.8046,53.7148,53.7223,23900.0
2012-07-06 10:15:00,71.78,71.82,71.74,71.76,16400.0,53.7223,53.7522,53.6923,53.7073,16400.0
2012-07-06 10:20:00,71.79,71.9,71.76,71.88,17800.0,53.7298,53.8121,53.7073,53.7971,17800.0
2012-07-06 10:25:00,71.9,71.93,71.8,71.8,16500.0,53.8121,53.8345,53.7372,53.7372,16500.0
2012-07-06 10:30:00,71.79,71.81,71.7,71.7,11800.0,53.7298,53.7447,53.6624,53.6624,11800.0
2012-07-06 10:35:00,71.7,71.78,71.69,71.74,10600.0,53.6624,53.7223,53.6549,53.6923,10600.0
2012-07-06 10:40:00,71.75,71.88,71.75,71.84,15800.0,53.6998,53.7971,53.6998,53.7672,15800.0
2012-07-06 10:45:00,71.83,71.84,71.76,71.79,9000.0,53.7597,53.7672,53.7073,53.7298,9000.0
2012-07-06 10:50:00,71.8,71.8,71.69,71.73,14600.0,53.7372,53.7372,53.6549,53.6849,14600.0
2012-07-06 10:55:00,71.74,71.75,71.59,71.6,11900.0,53.6923,53.6998,53.5801,53.5876,11900.0
2012-07-06 11:00:00,71.59,71.63,71.54,71.61,10100.0,53.5801,53.61,53.5427,53.595,10100.0
2012-07-06 11:05:00,71.62,71.65,71.61,71.65,8100.0,53.6025,53.625,53.595,53.625,8100.0
2012-07-06 11:10:00,71.65,71.67,71.53,71.56,15400.0,53.625,53.6399,53.5352,53.5576,15400.0
2012-07-06 11:15:00,71.56,71.62,71.54,71.62,11300.0,53.5576,53.6025,53.5427,53.6025,11300.0
2012-07-06 11:20:00,71.61,71.66,71.53,71.53,10300.0,53.595,53.6325,53.5352,53.5352,10300.0
2012-07-06 11:25:00,71.54,71.61,71.53,71.56,9000.0,53.5427,53.595,53.5352,53.5576,9000.0
2012-07-06 11:30:00,71.54,71.56,71.43,71.43,12500.0,53.5427,53.5576,53.4603,53.4603,12500.0
2012-07-06 11:35:00,71.43,71.52,71.43,71.5,8700.0,53.4603,53.5277,53.4603,53.5127,8700.0
2012-07-06 11:40:00,71.51,71.66,71.5,71.65,12400.0,53.5202,53.6325,53.5127,53.625,12400.0
2012-07-06 11:45:00,71.66,71.72,71.64,71.69,22000.0,53.6325,53.6774,53.6175,53.6549,22000.0
2012-07-06 11:50:00,71.7,71.74,71.66,71.66,15000.0,53.6624,53.6923,53.6325,53.6325,15000.0
2012-07-06 11:55:00,71.66,71.66,71.58,71.63,11700.0,53.6325,53.6325,53.5726,53.61,11700.0
2012-07-06 12:00:00,71.62,71.68,71.59,71.66,13000.0,53.6025,53.6474,53.5801,53.6325,13000.0
2012-07-06 12:05:00,71.65,71.71,71.65,71.7,8600.0,53.625,53.6699,53.625,53.6624,8600.0
2012-07-06 12:10:00,71.71,71.73,71.68,71.7,25300.0,53.6699,53.6849,53.6474,53.6624,25300.0
2012-07-06 12:15:00,71.71,71.8,71.66,71.76,33000.0,53.6699,53.7372,53.6325,53.7073,33000.0
2012-07-06 12:20:00,71.76,71.76,71.7,71.72,15900.0,53.7073,53.7073,53.6624,53.6774,15900.0
2012-07-06 12:25:00,71.71,71.8,71.69,71.8,12700.0,53.6699,53.7372,53.6549,53.7372,12700.0
2012-07-06 12:30:00,71.8,71.86,71.79,71.82,16200.0,53.7372,53.7822,53.7298,53.7522,16200.0
2012-07-06 12:35:00,71.83,71.86,71.8,71.81,7200.0,53.7597,53.7822,53.7372,53.7447,7200.0
2012-07-06 12:40:00,71.8,71.81,71.76,71.81,11800.0,53.7372,53.7447,53.7073,53.7447,11800.0
2012-07-06 12:45:00,71.82,71.96,71.8,71.96,12100.0,53.7522,53.857,53.7372,53.857,12100.0
2012-07-06 12:50:00,71.95,72.0,71.94,71.96,6200.0,53.8495,53.8869,53.842,53.857,6200.0
2012-07-06 12:55:00,71.98,72.0,71.96,71.98,11500.0,53.872,53.8869,53.857,53.872,11500.0
2012-07-06 13:00:00,71.99,72.01,71.89,71.91,13700.0,53.8794,53.8944,53.8046,53.8196,13700.0
2012-07-06 13:05:00,71.9,71.93,71.88,71.93,6300.0,53.8121,53.8345,53.7971,53.8345,6300.0
2012-07-06 13:10:00,71.93,71.95,71.9,71.92,6700.0,53.8345,53.8495,53.8121,53.8271,6700.0
2012-07-06 13:15:00,71.93,72.02,71.93,72.02,10000.0,53.8345,53.9019,53.8345,53.9019,10000.0
2012-07-06 13:20:00,72.0,72.03,71.94,71.94,8300.0,53.8869,53.9094,53.842,53.842,8300.0
2012-07-06 13:25:00,71.96,71.97,71.94,71.95,10300.0,53.857,53.8645,53.842,53.8495,10300.0
2012-07-06 13:30:00,71.95,71.96,71.91,71.94,3100.0,53.8495,53.857,53.8196,53.842,3100.0
2012-07-06 13:35:00,71.92,71.95,71.92,71.93,11000.0,53.8271,53.8495,53.8271,53.8345,11000.0
2012-07-06 13:40:00,71.93,71.94,71.81,71.81,11100.0,53.8345,53.842,53.7447,53.7447,11100.0
2012-07-06 13:45:00,71.82,71.83,71.79,71.82,9600.0,53.7522,53.7597,53.7298,53.7522,9600.0
2012-07-06 13:50:00,71.83,71.9,71.83,71.87,10900.0,53.7597,53.8121,53.7597,53.7896,10900.0
2012-07-06 13:55:00,71.86,71.89,71.82,71.86,10200.0,53.7822,53.8046,53.7522,53.7822,10200.0
2012-07-06 14:00:00,71.86,71.86,71.83,71.83,6700.0,53.7822,53.7822,53.7597,53.7597,6700.0
2012-07-06 14:05:00,71.83,71.84,71.81,71.82,7200.0,53.7597,53.7672,53.7447,53.7522,7200.0
2012-07-06 14:10:00,71.81,71.88,71.81,71.88,14700.0,53.7447,53.7971,53.7447,53.7971,14700.0
2012-07-06 14:15:00,71.88,71.91,71.85,71.88,20800.0,53.7971,53.8196,53.7747,53.7971,20800.0
2012-07-06 14:20:00,71.86,71.93,71.84,71.91,18700.0,53.7822,53.8345,53.7672,53.8196,18700.0
2012-07-06 14:25:00,71.92,71.95,71.92,71.94,13500.0,53.8271,53.8495,53.8271,53.842,13500.0
2012-07-06 14:30:00,71.94,71.97,71.93,71.94,16700.0,53.842,53.8645,53.8345,53.842,16700.0
2012-07-06 14:35:00,71.96,71.99,71.95,71.98,16400.0,53.857,53.8794,53.8495,53.872,16400.0
2012-07-06 14:40:00,71.99,71.99,71.93,71.93,15400.0,53.8794,53.8794,53.8345,53.8345,15400.0
2012-07-06 14:45:00,71.94,71.97,71.91,71.94,13800.0,53.842,53.8645,53.8196,53.842,13800.0
2012-07-06 14:50:00,71.94,71.98,71.91,71.97,18000.0,53.842,53.872,53.8196,53.8645,18000.0
2012-07-06 14:55:00,71.96,71.97,71.88,71.88,16900.0,53.857,53.8645,53.7971,53.7971,16900.0
2012-07-06 15:00:00,71.88,71.88,71.79,71.8,19800.0,53.7971,53.7971,53.7298,53.7372,19800.0
2012-07-06 15:05:00,71.79,71.84,71.79,71.84,16500.0,53.7298,53.7672,53.7298,53.7672,16500.0
2012-07-06 15:10:00,71.85,71.93,71.83,71.93,18300.0,53.7747,53.8345,53.7597,53.8345,18300.0
2012-07-06 15:15:00,71.93,72.0,71.88,71.95,18100.0,53.8345,53.8869,53.7971,53.8495,18100.0
2012-07-06 15:20:00,71.94,71.99,71.9,71.96,25500.0,53.842,53.8794,53.8121,53.857,25500.0
2012-07-06 15:25:00,71.97,72.01,71.93,71.99,27000.0,53.8645,53.8944,53.8345,53.8794,27000.0
2012-07-06 15:30:00,71.99,72.13,71.96,72.11,46000.0,53.8794,53.9842,53.857,53.9693,46000.0
2012-07-06 15:35:00,72.12,72.16,72.04,72.05,34300.0,53.9767,54.0067,53.9169,53.9244,34300.0
2012-07-06 15:40:00,72.05,72.18,72.04,72.13,26000.0,53.9244,54.0216,53.9169,53.9842,26000.0
2012-07-06 15:45:00,72.14,72.23,72.1,72.18,69200.0,53.9917,54.0591,53.9618,54.0216,69200.0
2012-07-06 15:50:00,72.19,72.23,72.13,72.2,62500.0,54.0291,54.0591,53.9842,54.0366,62500.0
2012-07-06 15:55:00,72.2,72.25,72.13,72.17,100000.0,54.0366,54.074,53.9842,54.0142,100000.0
2012-07-09 09:30:00,71.78,72.2,71.7,72.15,52300.0,53.7223,54.0366,53.6624,53.9992,52300.0
2012-07-09 09:35:00,72.11,72.25,72.1,72.25,30000.0,53.9693,54.074,53.9618,54.074,30000.0
2012-07-09 09:40:00,72.25,72.25,71.95,72.1,15300.0,54.074,54.074,53.8495,53.9618,15300.0
2012-07-09 09:45:00,72.11,72.19,72.05,72.19,9500.0,53.9693,54.0291,53.9244,54.0291,9500.0
2012-07-09 09:50:00,72.16,72.22,72.07,72.16,11400.0,54.0067,54.0516,53.9393,54.0067,11400.0
2012-07-09 09:55:00,72.18,72.25,72.14,72.24,9900.0,54.0216,54.074,53.9917,54.0666,9900.0
2012-07-09 10:00:00,72.23,72.23,72.07,72.13,17700.0,54.0591,54.0591,53.9393,53.9842,17700.0
2012-07-09 10:05:00,72.14,72.14,72.0,72.02,18900.0,53.9917,53.9917,53.8869,53.9019,18900.0
2012-07-09 10:10:00,72.02,72.08,72.0,72.03,68400.0,53.9019,53.9468,53.8869,53.9094,68400.0
2012-07-09 10:15:00,72.05,72.12,72.04,72.11,18300.0,53.9244,53.9767,53.9169,53.9693,18300.0
2012-07-09 10:20:00,72.11,72.17,72.06,72.15,15900.0,53.9693,54.0142,53.9318,53.9992,15900.0
2012-07-09 10:25:00,72.15,72.25,72.1,72.25,21400.0,53.9992,54.074,53.9618,54.074,21400.0
2012-07-09 10:30:00,72.25,72.3,72.23,72.29,19600.0,54.074,54.1115,54.0591,54.104,19600.0
2012-07-09 10:35:00,72.29,72.38,72.23,72.34,21800.0,54.104,54.1713,54.0591,54.1414,21800.0
2012-07-09 10:40:00,72.34,72.39,72.33,72.36,31400.0,54.1414,54.1788,54.1339,54.1564,31400.0
2012-07-09 10:45:00,72.35,72.41,72.34,72.36,29300.0,54.1489,54.1938,54.1414,54.1564,29300.0
2012-07-09 10:50:00,72.36,72.47,72.36,72.42,21000.0,54.1564,54.2387,54.1564,54.2013,21000.0
2012-07-09 10:55:00,72.42,72.44,72.34,72.37,19400.0,54.2013,54.2162,54.1414,54.1638,19400.0
2012-07-09 11:00:00,72.38,72.38,72.28,72.3,19400.0,54.1713,54.1713,54.0965,54.1115,19400.0
2012-07-09 11:05:00,72.31,72.32,72.24,72.24,9800.0,54.1189,54.1264,54.0666,54.0666,9800.0
2012-07-09 11:10:00,72.25,72.25,72.15,72.15,15700.0,54.074,54.074,53.9992,53.9992,15700.0
2012-07-09 11:15:00,72.16,72.23,72.15,72.18,11300.0,54.0067,54.0591,53.9992,54.0216,11300.0
2012-07-09 11:20:00,72.18,72.24,72.13,72.16,25400.0,54.0216,54.0666,53.9842,54.0067,25400.0
2012-07-09 11:25:00,72.16,72.25,72.14,72.2,21500.0,54.0067,54.074,53.9917,54.0366,21500.0
2012-07-09 11:30:00,72.2,72.2,72.12,72.12,19400.0,54.0366,54.0366,53.9767,53.9767,19400.0
2012-07-09 11:35:00,72.12,72.16,72.07,72.08,30800.0,53.9767,54.0067,53.9393,53.9468,30800.0
2012-07-09 11:40:00,72.08,72.11,72.04,72.11,19200.0,53.9468,53.9693,53.9169,53.9693,19200.0
2012-07-09 11:45:00,72.09,72.1,72.05,72.07,10800.0,53.9543,53.9618,53.9244,53.9393,10800.0
2012-07-09 11:50:00,72.07,72.1,72.0,72.09,21500.0,53.9393,53.9618,53.8869,53.9543,21500.0
2012-07-09 11:55:00,72.09,72.09,71.99,72.0,32000.0,53.9543,53.9543,53.8794,53.8869,32000.0
2012-07-09 12:00:00,72.0,72.02,71.98,72.0,5800.0,53.8869,53.9019,53.872,53.8869,5800.0
2012-07-09 12:05:00,71.99,72.09,71.97,72.07,13300.0,53.8794,53.9543,53.8645,53.9393,13300.0
2012-07-09 12:10:00,72.07,72.07,72.0,72.02,13800.0,53.9393,53.9393,53.8869,53.9019,13800.0
2012-07-09 12:15:00,72.01,72.1,71.97,72.1,9000.0,53.8944,53.9618,53.8645,53.9618,9000.0
2012-07-09 12:20:00,72.09,72.14,72.07,72.09,13100.0,53.9543,53.9917,53.9393,53.9543,13100.0
2012-07-09 12:25:00,72.1,72.13,72.06,72.09,7400.0,53.9618,53.9842,53.9318,53.9543,7400.0
2012-07-09 12:30:00,72.09,72.12,72.06,72.08,21200.0,53.9543,53.9767,53.9318,53.9468,21200.0
2012-07-09 12:35:00,72.1,72.11,72.0,72.08,28300.0,53.9618,53.9693,53.8869,53.9468,28300.0
2012-07-09 12:40:00,72.07,72.14,72.0,72.13,11500.0,53.9393,53.9917,53.8869,53.9842,11500.0
2012-07-09 12:45:00,72.13,72.17,72.07,72.15,8300.0,53.9842,54.0142,53.9393,53.9992,8300.0
2012-07-09 12:50:00,72.16,72.27,72.16,72.25,6700.0,54.0067,54.089,54.0067,54.074,6700.0
2012-07-09 12:55:00,72.25,72.26,72.15,72.16,5100.0,54.074,54.0815,53.9992,54.0067,5100.0
2012-07-09 13:00:00,72.16,72.21,72.15,72.2,9500.0,54.0067,54.0441,53.9992,54.0366,9500.0
2012-07-09 13:05:00,72.18,72.25,72.17,72.24,9300.0,54.0216,54.074,54.0142,54.0666,9300.0
2012-07-09 13:10:00,72.25,72.27,72.22,72.27,4800.0,54.074,54.089,54.0516,54.089,4800.0
2012-07-09 13:15:00,72.27,72.34,72.25,72.34,6500.0,54.089,54.1414,54.074,54.1414,6500.0
2012-07-09 13:20:00,72.34,72.36,72.31,72.35,9000.0,54.1414,54.1564,54.1189,54.1489,9000.0
2012-07-09 13:25:00,72.35,72.42,72.35,72.39,8900.0,54.1489,54.2013,54.1489,54.1788,8900.0
2012-07-09 13:30:00,72.4,72.44,72.39,72.43,7700.0,54.1863,54.2162,54.1788,54.2088,7700.0
2012-07-09 13:35:00,72.44,72.48,72.41,72.46,12900.0,54.2162,54.2462,54.1938,54.2312,12900.0
2012-07-09 13:40:00,72.47,72.48,72.38,72.38,30600.0,54.2387,54.2462,54.1713,54.1713,30600.0
2012-07-09 13:45:00,72.4,72.43,72.37,72.41,17700.0,54.1863,54.2088,54.1638,54.1938,17700.0
2012-07-09 13:50:00,72.41,72.43,72.38,72.4,12900.0,54.1938,54.2088,54.1713,54.1863,12900.0
2012-07-09 13:55:00,72.4,72.43,72.38,72.41,7400.0,54.1863,54.2088,54.1713,54.1938,7400.0
2012-07-09 14:00:00,72.4,72.42,72.37,72.41,11500.0,54.1863,54.2013,54.1638,54.1938,11500.0
2012-07-09 14:05:00,72.41,72.45,72.4,72.44,8900.0,54.1938,54.2237,54.1863,54.2162,8900.0
2012-07-09 14:10:00,72.44,72.48,72.42,72.44,10300.0,54.2162,54.2462,54.2013,54.2162,10300.0
2012-07-09 14:15:00,72.44,72.44,72.29,72.32,19700.0,54.2162,54.2162,54.104,54.1264,19700.0
2012-07-09 14:20:00,72.31,72.31,72.24,72.28,11200.0,54.1189,54.1189,54.0666,54.0965,11200.0
2012-07-09 14:25:00,72.25,72.25,72.11,72.12,13300.0,54.074,54.074,53.9693,53.9767,13300.0
2012-07-09 14:30:00,72.13,72.17,72.09,72.11,24500.0,53.9842,54.0142,53.9543,53.9693,24500.0
2012-07-09 14:35:00,72.11,72.14,72.08,72.09,15900.0,53.9693,53.9917,53.9468,53.9543,15900.0
2012-07-09 14:40:00,72.08,72.08,71.93,71.94,21500.0,53.9468,53.9468,53.8345,53.842,21500.0
2012-07-09 14:45:00,71.94,71.97,71.81,71.83,20500.0,53.842,53.8645,53.7447,53.7597,20500.0
2012-07-09 14:50:00,71.84,71.96,71.83,71.95,11500.0,53.7672,53.857,53.7597,53.8495,11500.0
2012-07-09 14:55:00,71.95,71.99,71.91,71.91,20200.0,53.8495,53.8794,53.8196,53.8196,20200.0
2012-07-09 15:00:00,71.92,71.96,71.85,71.96,12200.0,53.8271,53.857,53.7747,53.857,12200.0
2012-07-09 15:05:00,71.96,71.98,71.92,71.96,13100.0,53.857,53.872,53.8271,53.857,13100.0
2012-07-09 15:10:00,71.96,72.0,71.91,71.92,14500.0,53.857,53.8869,53.8196,53.8271,14500.0
2012-07-09 15:15:00,71.92,71.99,71.92,71.96,14600.0,53.8271,53.8794,53.8271,53.857,14600.0
2012-07-09 15:20:00,71.97,71.98,71.86,71.97,15400.0,53.8645,53.872,53.7822,53.8645,15400.0
2012-07-09 15:25:00,71.97,72.03,71.94,72.02,15900.0,53.8645,53.9094,53.842,53.9019,15900.0
2012-07-09 15:30:00,72.01,72.04,71.92,72.0,30800.0,53.8944,53.9169,53.8271,53.8869,30800.0
2012-07-09 15:35:00,72.0,72.02,71.89,71.91,59600.0,53.8869,53.9019,53.8046,53.8196,59600.0
2012-07-09 15:40:00,71.9,72.07,71.89,72.01,32500.0,53.8121,53.9393,53.8046,53.8944,32500.0
2012-07-09 15:45:00,72.0,72.17,71.98,72.17,35000.0,53.8869,54.0142,53.872,54.0142,35000.0
2012-07-09 15:50:00,72.17,72.18,72.1,72.16,39500.0,54.0142,54.0216,53.9618,54.0067,39500.0
2012-07-09 15:55:00,72.15,72.17,72.07,72.09,46500.0,53.9992,54.0142,53.9393,53.9543,46500.0
2012-07-10 09:30:00,72.63,72.78,72.5,72.72,34500.0,54.3584,54.4707,54.2611,54.4258,34500.0
2012-07-10 09:35:00,72.7,72.74,72.42,72.44,28400.0,54.4108,54.4408,54.2013,54.2162,28400.0
2012-07-10 09:40:00,72.44,72.54,72.38,72.54,24000.0,54.2162,54.2911,54.1713,54.2911,24000.0
2012-07-10 09:45:00,72.53,72.62,72.43,72.55,17500.0,54.2836,54.351,54.2088,54.2986,17500.0
2012-07-10 09:50:00,72.6,72.78,72.54,72.72,16100.0,54.336,54.4707,54.2911,54.4258,16100.0
2012-07-10 09:55:00,72.7,72.71,72.57,72.62,12700.0,54.4108,54.4183,54.3135,54.351,12700.0
2012-07-10 10:00:00,72.6,72.77,72.49,72.49,22400.0,54.336,54.4632,54.2537,54.2537,22400.0
2012-07-10 10:05:00,72.46,72.46,72.25,72.25,19900.0,54.2312,54.2312,54.074,54.074,19900.0
2012-07-10 10:10:00,72.26,72.34,72.2,72.28,10500.0,54.0815,54.1414,54.0366,54.0965,10500.0
2012-07-10 10:15:00,72.31,72.48,72.28,72.39,14300.0,54.1189,54.2462,54.0965,54.1788,14300.0
2012-07-10 10:20:00,72.37,72.43,72.29,72.39,12000.0,54.1638,54.2088,54.104,54.1788,12000.0
2012-07-10 10:25:00,72.38,72.48,72.32,72.46,11300.0,54.1713,54.2462,54.1264,54.2312,11300.0
2012-07-10 10:30:00,72.47,72.47,72.37,72.38,9000.0,54.2387,54.2387,54.1638,54.1713,9000.0
2012-07-10 10:35:00,72.38,72.41,72.23,72.28,17800.0,54.1713,54.1938,54.0591,54.0965,17800.0
2012-07-10 10:40:00,72.24,72.29,72.23,72.28,6000.0,54.0666,54.104,54.0591,54.0965,6000.0
2012-07-10 10:45:00,72.3,72.32,72.22,72.24,10100.0,54.1115,54.1264,54.0516,54.0666,10100.0
2012-07-10 10:50:00,72.23,72.34,72.16,72.24,15600.0,54.0591,54.1414,54.0067,54.0666,15600.0
2012-07-10 10:55:00,72.23,72.32,72.12,72.3,19100.0,54.0591,54.1264,53.9767,54.1115,19100.0
2012-07-10 11:00:00,72.3,72.3,72.14,72.14,9100.0,54.1115,54.1115,53.9917,53.9917,9100.0
2012-07-10 11:05:00,72.13,72.13,72.06,72.1,8600.0,53.9842,53.9842,53.9318,53.9618,8600.0
2012-07-10 11:10:00,72.09,72.16,72.05,72.08,7600.0,53.9543,54.0067,53.9244,53.9468,7600.0
2012-07-10 11:15:00,72.07,72.14,72.06,72.12,3500.0,53.9393,53.9917,53.9318,53.9767,3500.0
2012-07-10 11:20:00,72.14,72.19,72.1,72.15,6200.0,53.9917,54.0291,53.9618,53.9992,6200.0
2012-07-10 11:25:00,72.18,72.21,72.13,72.13,8600.0,54.0216,54.0441,53.9842,53.9842,8600.0
2012-07-10 11:30:00,72.14,72.17,72.11,72.12,8400.0,53.9917,54.0142,53.9693,53.9767,8400.0
2012-07-10 11:35:00,72.14,72.21,72.11,72.18,4800.0,53.9917,54.0441,53.9693,54.0216,4800.0
2012-07-10 11:40:00,72.21,72.28,72.17,72.22,7400.0,54.0441,54.0965,54.0142,54.0516,7400.0
2012-07-10 11:45:00,72.21,72.29,72.16,72.28,11200.0,54.0441,54.104,54.0067,54.0965,11200.0
2012-07-10 11:50:00,72.28,72.28,72.23,72.24,9200.0,54.0965,54.0965,54.0591,54.0666,9200.0
2012-07-10 11:55:00,72.22,72.24,72.21,72.24,2700.0,54.0516,54.0666,54.0441,54.0666,2700.0
2012-07-10 12:00:00,72.25,72.29,72.22,72.26,6900.0,54.074,54.104,54.0516,54.0815,6900.0
2012-07-10 12:05:00,72.29,72.29,72.25,72.26,6300.0,54.104,54.104,54.074,54.0815,6300.0
2012-07-10 12:10:00,72.26,72.26,72.21,72.22,7200.0,54.0815,54.0815,54.0441,54.0516,7200.0
2012-07-10 12:15:00,72.25,72.25,72.14,72.16,7600.0,54.074,54.074,53.9917,54.0067,7600.0
2012-07-10 12:20:00,72.15,72.2,72.12,72.16,5500.0,53.9992,54.0366,53.9767,54.0067,5500.0
2012-07-10 12:25:00,72.16,72.16,72.12,72.15,3900.0,54.0067,54.0067,53.9767,53.9992,3900.0
2012-07-10 12:30:00,72.14,72.2,72.14,72.2,4500.0,53.9917,54.0366,53.9917,54.0366,4500.0
2012-07-10 12:35:00,72.2,72.25,72.17,72.25,6200.0,54.0366,54.074,54.0142,54.074,6200.0
2012-07-10 12:40:00,72.25,72.25,72.18,72.19,8000.0,54.074,54.074,54.0216,54.0291,8000.0
2012-07-10 12:45:00,72.19,72.21,72.13,72.13,5700.0,54.0291,54.0441,53.9842,53.9842,5700.0
2012-07-10 12:50:00,72.15,72.19,72.13,72.17,5300.0,53.9992,54.0291,53.9842,54.0142,5300.0
2012-07-10 12:55:00,72.15,72.15,72.09,72.1,3200.0,53.9992,53.9992,53.9543,53.9618,3200.0
2012-07-10 13:00:00,72.09,72.13,72.09,72.1,4700.0,53.9543,53.9842,53.9543,53.9618,4700.0
2012-07-10 13:05:00,72.12,72.18,72.12,72.15,10500.0,53.9767,54.0216,53.9767,53.9992,10500.0
2012-07-10 13:10:00,72.15,72.17,72.14,72.15,5400.0,53.9992,54.0142,53.9917,53.9992,5400.0
2012-07-10 13:15:00,72.16,72.22,72.15,72.17,5000.0,54.0067,54.0516,53.9992,54.0142,5000.0
2012-07-10 13:20:00,72.17,72.21,72.01,72.05,15100.0,54.0142,54.0441,53.8944,53.9244,15100.0
2012-07-10 13:25:00,72.04,72.08,71.98,72.01,26300.0,53.9169,53.9468,53.872,53.8944,26300.0
2012-07-10 13:30:00,72.01,72.02,71.85,71.87,23300.0,53.8944,53.9019,53.7747,53.7896,23300.0
2012-07-10 13:35:00,71.88,71.91,71.69,71.69,27400.0,53.7971,53.8196,53.6549,53.6549,27400.0
2012-07-10 13:40:00,71.72,71.77,71.69,71.77,11000.0,53.6774,53.7148,53.6549,53.7148,11000.0
2012-07-10 13:45:00,71.79,71.8,71.63,71.7,10900.0,53.7298,53.7372,53.61,53.6624,10900.0
2012-07-10 13:50:00,71.68,71.8,71.65,71.78,7300.0,53.6474,53.7372,53.625,53.7223,7300.0
2012-07-10 13:55:00,71.79,71.79,71.65,71.68,13800.0,53.7298,53.7298,53.625,53.6474,13800.0
2012-07-10 14:00:00,71.67,71.7,71.55,71.61,16600.0,53.6399,53.6624,53.5501,53.595,16600.0
2012-07-10 14:05:00,71.61,71.61,71.51,71.52,17900.0,53.595,53.595,53.5202,53.5277,17900.0
2012-07-10 14:10:00,71.52,71.52,71.31,71.35,26400.0,53.5277,53.5277,53.3705,53.4005,26400.0
2012-07-10 14:15:00,71.36,71.36,71.08,71.11,31800.0,53.4079,53.4079,53.1984,53.2208,31800.0
2012-07-10 14:20:00,71.09,71.09,70.91,70.91,47800.0,53.2059,53.2059,53.0711,53.0711,47800.0
2012-07-10 14:25:00,70.91,71.03,70.91,71.01,28200.0,53.0711,53.161,53.0711,53.146,28200.0
2012-07-10 14:30:00,71.0,71.0,70.88,70.94,41300.0,53.1385,53.1385,53.0487,53.0936,41300.0
2012-07-10 14:35:00,70.94,71.08,70.9,71.06,25400.0,53.0936,53.1984,53.0637,53.1834,25400.0
2012-07-10 14:40:00,71.07,71.19,71.02,71.12,17700.0,53.1909,53.2807,53.1535,53.2283,17700.0
2012-07-10 14:45:00,71.11,71.15,71.06,71.11,19800.0,53.2208,53.2508,53.1834,53.2208,19800.0
2012-07-10 14:50:00,71.11,71.11,70.91,70.97,20300.0,53.2208,53.2208,53.0711,53.116,20300.0
2012-07-10 14:55:00,70.98,71.07,70.9,71.01,19300.0,53.1235,53.1909,53.0637,53.146,19300.0
2012-07-10 15:00:00,70.99,71.16,70.99,71.05,25600.0,53.131,53.2583,53.131,53.1759,25600.0
2012-07-10 15:05:00,71.05,71.17,70.96,71.0,30000.0,53.1759,53.2657,53.1086,53.1385,30000.0
2012-07-10 15:10:00,71.0,71.01,70.88,70.91,29400.0,53.1385,53.146,53.0487,53.0711,29400.0
2012-07-10 15:15:00,70.92,71.0,70.85,71.0,17200.0,53.0786,53.1385,53.0262,53.1385,17200.0
2012-07-10 15:20:00,71.0,71.03,70.78,70.8,52300.0,53.1385,53.161,52.9738,52.9888,52300.0
2012-07-10 15:25:00,70.8,70.9,70.78,70.8,29500.0,52.9888,53.0637,52.9738,52.9888,29500.0
2012-07-10 15:30:00,70.82,70.91,70.81,70.9,31000.0,53.0038,53.0711,52.9963,53.0637,31000.0
2012-07-10 15:35:00,70.91,70.92,70.77,70.89,53600.0,53.0711,53.0786,52.9664,53.0562,53600.0
2012-07-10 15:40:00,70.9,70.92,70.85,70.92,70500.0,53.0637,53.0786,53.0262,53.0786,70500.0
2012-07-10 15:45:00,70.92,71.02,70.89,70.97,60200.0,53.0786,53.1535,53.0562,53.116,60200.0
2012-07-10 15:50:00,70.98,71.14,70.98,71.1,50200.0,53.1235,53.2433,53.1235,53.2133,50200.0
2012-07-10 15:55:00,71.1,71.15,70.99,71.01,121100.0,53.2133,53.2508,53.131,53.146,121100.0
2012-07-11 09:30:00,71.14,71.53,70.93,71.18,47700.0,53.2433,53.5352,53.0861,53.2732,47700.0
2012-07-11 09:35:00,71.24,71.42,71.1,71.27,33100.0,53.3181,53.4528,53.2133,53.3406,33100.0
2012-07-11 09:40:00,71.27,71.34,71.14,71.18,18100.0,53.3406,53.393,53.2433,53.2732,18100.0
2012-07-11 09:45:00,71.18,71.47,71.16,71.39,22300.0,53.2732,53.4903,53.2583,53.4304,22300.0
2012-07-11 09:50:00,71.43,71.78,71.41,71.69,54400.0,53.4603,53.7223,53.4454,53.6549,54400.0
2012-07-11 09:55:00,71.7,71.86,71.67,71.82,26200.0,53.6624,53.7822,53.6399,53.7522,26200.0
2012-07-11 10:00:00,71.82,71.93,71.69,71.8,33100.0,53.7522,53.8345,53.6549,53.7372,33100.0
2012-07-11 10:05:00,71.8,71.84,71.65,71.7,27000.0,53.7372,53.7672,53.625,53.6624,27000.0
2012-07-11 10:10:00,71.71,71.75,71.53,71.57,22100.0,53.6699,53.6998,53.5352,53.5651,22100.0
2012-07-11 10:15:00,71.59,71.59,71.45,71.59,22200.0,53.5801,53.5801,53.4753,53.5801,22200.0
2012-07-11 10:20:00,71.58,71.63,71.51,71.56,15100.0,53.5726,53.61,53.5202,53.5576,15100.0
2012-07-11 10:25:00,71.57,71.63,71.48,71.62,42800.0,53.5651,53.61,53.4977,53.6025,42800.0
2012-07-11 10:30:00,71.63,71.65,71.45,71.61,34800.0,53.61,53.625,53.4753,53.595,34800.0
2012-07-11 10:35:00,71.63,71.69,71.58,71.63,10400.0,53.61,53.6549,53.5726,53.61,10400.0
2012-07-11 10:40:00,71.62,71.7,71.59,71.7,10600.0,53.6025,53.6624,53.5801,53.6624,10600.0
2012-07-11 10:45:00,71.7,71.7,71.5,71.51,21400.0,53.6624,53.6624,53.5127,53.5202,21400.0
2012-07-11 10:50:00,71.52,71.63,71.48,71.62,9900.0,53.5277,53.61,53.4977,53.6025,9900.0
2012-07-11 10:55:00,71.6,71.64,71.52,71.52,12700.0,53.5876,53.6175,53.5277,53.5277,12700.0
2012-07-11 11:00:00,71.53,71.8,71.53,71.78,21400.0,53.5352,53.7372,53.5352,53.7223,21400.0
2012-07-11 11:05:00,71.77,71.94,71.77,71.87,15300.0,53.7148,53.842,53.7148,53.7896,15300.0
2012-07-11 11:10:00,71.89,71.89,71.6,71.6,19500.0,53.8046,53.8046,53.5876,53.5876,19500.0
2012-07-11 11:15:00,71.59,71.74,71.59,71.66,9700.0,53.5801,53.6923,53.5801,53.6325,9700.0
2012-07-11 11:20:00,71.66,71.79,71.63,71.79,11000.0,53.6325,53.7298,53.61,53.7298,11000.0
2012-07-11 11:25:00,71.78,71.86,71.75,71.83,21900.0,53.7223,53.7822,53.6998,53.7597,21900.0
2012-07-11 11:30:00,71.82,71.93,71.79,71.89,17800.0,53.7522,53.8345,53.7298,53.8046,17800.0
2012-07-11 11:35:00,71.93,72.0,71.92,71.96,14400.0,53.8345,53.8869,53.8271,53.857,14400.0
2012-07-11 11:40:00,71.95,72.1,71.92,72.08,24000.0,53.8495,53.9618,53.8271,53.9468,24000.0
2012-07-11 11:45:00,72.08,72.14,72.02,72.12,15300.0,53.9468,53.9917,53.9019,53.9767,15300.0
2012-07-11 11:50:00,72.12,72.12,72.0,72.01,13500.0,53.9767,53.9767,53.8869,53.8944,13500.0
2012-07-11 11:55:00,72.01,72.03,71.96,71.99,17100.0,53.8944,53.9094,53.857,53.8794,17100.0
2012-07-11 12:00:00,71.98,72.12,71.98,72.08,10800.0,53.872,53.9767,53.872,53.9468,10800.0
2012-07-11 12:05:00,72.11,72.14,72.06,72.06,11300.0,53.9693,53.9917,53.9318,53.9318,11300.0
2012-07-11 12:10:00,72.07,72.11,72.03,72.07,27300.0,53.9393,53.9693,53.9094,53.9393,27300.0
2012-07-11 12:15:00,72.06,72.15,72.05,72.12,9600.0,53.9318,53.9992,53.9244,53.9767,9600.0
2012-07-11 12:20:00,72.12,72.17,72.07,72.07,12600.0,53.9767,54.0142,53.9393,53.9393,12600.0
2012-07-11 12:25:00,72.07,72.14,72.05,72.12,10900.0,53.9393,53.9917,53.9244,53.9767,10900.0
2012-07-11 12:30:00,72.14,72.19,72.11,72.19,6200.0,53.9917,54.0291,53.9693,54.0291,6200.0
2012-07-11 12:35:00,72.2,72.23,72.14,72.21,6500.0,54.0366,54.0591,53.9917,54.0441,6500.0
2012-07-11 12:40:00,72.21,72.21,72.12,72.18,8100.0,54.0441,54.0441,53.9767,54.0216,8100.0
2012-07-11 12:45:00,72.17,72.19,72.11,72.11,10100.0,54.0142,54.0291,53.9693,53.9693,10100.0
2012-07-11 12:50:00,72.11,72.13,72.05,72.05,9000.0,53.9693,53.9842,53.9244,53.9244,9000.0
2012-07-11 12:55:00,72.05,72.09,71.99,72.04,7600.0,53.9244,53.9543,53.8794,53.9169,7600.0
2012-07-11 13:00:00,72.03,72.05,71.99,72.01,11100.0,53.9094,53.9244,53.8794,53.8944,11100.0
2012-07-11 13:05:00,72.01,72.05,72.0,72.02,8200.0,53.8944,53.9244,53.8869,53.9019,8200.0
2012-07-11 13:10:00,72.05,72.05,71.99,72.03,10000.0,53.9244,53.9244,53.8794,53.9094,10000.0
2012-07-11 13:15:00,72.02,72.03,71.97,71.99,16500.0,53.9019,53.9094,53.8645,53.8794,16500.0
2012-07-11 13:20:00,71.99,72.02,71.96,72.01,17500.0,53.8794,53.9019,53.857,53.8944,17500.0
2012-07-11 13:25:00,72.01,72.04,71.95,71.96,9500.0,53.8944,53.9169,53.8495,53.857,9500.0
2012-07-11 13:30:00,71.95,71.96,71.82,71.86,25100.0,53.8495,53.857,53.7522,53.7822,25100.0
2012-07-11 13:35:00,71.87,71.94,71.85,71.93,8500.0,53.7896,53.842,53.7747,53.8345,8500.0
2012-07-11 13:40:00,71.94,71.94,71.85,71.85,9900.0,53.842,53.842,53.7747,53.7747,9900.0
2012-07-11 13:45:00,71.86,71.95,71.85,71.95,6900.0,53.7822,53.8495,53.7747,53.8495,6900.0
2012-07-11 13:50:00,71.95,71.99,71.92,71.95,7800.0,53.8495,53.8794,53.8271,53.8495,7800.0
2012-07-11 13:55:00,71.97,72.02,71.93,71.96,11200.0,53.8645,53.9019,53.8345,53.857,11200.0
2012-07-11 14:00:00,71.98,72.03,71.6,71.68,61100.0,53.872,53.9094,53.5876,53.6474,61100.0
2012-07-11 14:05:00,71.65,71.7,71.5,71.62,36900.0,53.625,53.6624,53.5127,53.6025,36900.0
2012-07-11 14:10:00,71.61,71.68,71.54,71.57,29400.0,53.595,53.6474,53.5427,53.5651,29400.0
2012-07-11 14:15:00,71.54,71.62,71.5,71.5,22700.0,53.5427,53.6025,53.5127,53.5127,22700.0
2012-07-11 14:20:00,71.5,71.59,71.32,71.32,43200.0,53.5127,53.5801,53.378,53.378,43200.0
2012-07-11 14:25:00,71.33,71.41,71.25,71.39,16700.0,53.3855,53.4454,53.3256,53.4304,16700.0
2012-07-11 14:30:00,71.4,71.4,71.2,71.27,47500.0,53.4379,53.4379,53.2882,53.3406,47500.0
2012-07-11 14:35:00,71.29,71.38,71.28,71.38,13700.0,53.3555,53.4229,53.3481,53.4229,13700.0
2012-07-11 14:40:00,71.38,71.52,71.36,71.51,24400.0,53.4229,53.5277,53.4079,53.5202,24400.0
2012-07-11 14:45:00,71.52,71.56,71.4,71.56,18400.0,53.5277,53.5576,53.4379,53.5576,18400.0
2012-07-11 14:50:00,71.57,71.64,71.53,71.55,28600.0,53.5651,53.6175,53.5352,53.5501,28600.0
2012-07-11 14:55:00,71.52,71.54,71.3,71.3,25200.0,53.5277,53.5427,53.363,53.363,25200.0
2012-07-11 15:00:00,71.29,71.41,71.25,71.32,86700.0,53.3555,53.4454,53.3256,53.378,86700.0
2012-07-11 15:05:00,71.33,71.44,71.3,71.44,17300.0,53.3855,53.4678,53.363,53.4678,17300.0
2012-07-11 15:10:00,71.44,71.48,71.37,71.48,12100.0,53.4678,53.4977,53.4154,53.4977,12100.0
2012-07-11 15:15:00,71.48,71.49,71.37,71.48,14900.0,53.4977,53.5052,53.4154,53.4977,14900.0
2012-07-11 15:20:00,71.48,71.49,71.4,71.45,10400.0,53.4977,53.5052,53.4379,53.4753,10400.0
2012-07-11 15:25:00,71.46,71.48,71.3,71.35,10500.0,53.4828,53.4977,53.363,53.4005,10500.0
2012-07-11 15:30:00,71.36,71.47,71.29,71.42,22100.0,53.4079,53.4903,53.3555,53.4528,22100.0
2012-07-11 15:35:00,71.44,71.45,71.32,71.43,17400.0,53.4678,53.4753,53.378,53.4603,17400.0
2012-07-11 15:40:00,71.43,71.56,71.43,71.47,31200.0,53.4603,53.5576,53.4603,53.4903,31200.0
2012-07-11 15:45:00,71.48,71.61,71.45,71.56,84000.0,53.4977,53.595,53.4753,53.5576,84000.0
2012-07-11 15:50:00,71.56,71.6,71.38,71.38,101900.0,53.5576,53.5876,53.4229,53.4229,101900.0
2012-07-11 15:55:00,71.38,71.45,71.27,71.28,176900.0,53.4229,53.4753,53.3406,53.3481,176900.0
2012-07-12 09:30:00,71.0,71.42,71.0,71.23,204600.0,53.1385,53.4528,53.1385,53.3106,204600.0
2012-07-12 09:35:00,71.23,71.41,71.14,71.14,399100.0,53.3106,53.4454,53.2433,53.2433,399100.0
2012-07-12 09:40:00,71.14,71.34,71.06,71.32,70200.0,53.2433,53.393,53.1834,53.378,70200.0
2012-07-12 09:45:00,71.28,71.41,71.26,71.28,82700.0,53.3481,53.4454,53.3331,53.3481,82700.0
2012-07-12 09:50:00,71.28,71.41,71.25,71.35,37000.0,53.3481,53.4454,53.3256,53.4005,37000.0
2012-07-12 09:55:00,71.37,71.41,71.15,71.15,28600.0,53.4154,53.4454,53.2508,53.2508,28600.0
2012-07-12 10:00:00,71.14,71.33,70.96,71.29,45100.0,53.2433,53.3855,53.1086,53.3555,45100.0
2012-07-12 10:05:00,71.27,71.29,71.08,71.14,28000.0,53.3406,53.3555,53.1984,53.2433,28000.0
2012-07-12 10:10:00,71.12,71.3,71.02,71.3,23300.0,53.2283,53.363,53.1535,53.363,23300.0
2012-07-12 10:15:00,71.29,71.3,71.24,71.3,28900.0,53.3555,53.363,53.3181,53.363,28900.0
2012-07-12 10:20:00,71.29,71.37,71.27,71.32,165600.0,53.3555,53.4154,53.3406,53.378,165600.0
2012-07-12 10:25:00,71.34,71.42,71.31,71.41,39400.0,53.393,53.4528,53.3705,53.4454,39400.0
2012-07-12 10:30:00,71.4,71.47,71.31,71.31,54100.0,53.4379,53.4903,53.3705,53.3705,54100.0
2012-07-12 10:35:00,71.32,71.37,71.31,71.32,77600.0,53.378,53.4154,53.3705,53.378,77600.0
2012-07-12 10:40:00,71.31,71.36,71.28,71.29,133900.0,53.3705,53.4079,53.3481,53.3555,133900.0
2012-07-12 10:45:00,71.28,71.36,71.2,71.35,28100.0,53.3481,53.4079,53.2882,53.4005,28100.0
2012-07-12 10:50:00,71.35,71.37,71.27,71.36,21600.0,53.4005,53.4154,53.3406,53.4079,21600.0
2012-07-12 10:55:00,71.35,71.46,71.32,71.4,48700.0,53.4005,53.4828,53.378,53.4379,48700.0
2012-07-12 11:00:00,71.38,71.54,71.34,71.46,99700.0,53.4229,53.5427,53.393,53.4828,99700.0
2012-07-12 11:05:00,71.5,71.5,71.37,71.4,33400.0,53.5127,53.5127,53.4154,53.4379,33400.0
2012-07-12 11:10:00,71.4,71.51,71.37,71.49,16400.0,53.4379,53.5202,53.4154,53.5052,16400.0
2012-07-12 11:15:00,71.48,71.5,71.44,71.44,17700.0,53.4977,53.5127,53.4678,53.4678,17700.0
2012-07-12 11:20:00,71.45,71.5,71.38,71.38,36900.0,53.4753,53.5127,53.4229,53.4229,36900.0
2012-07-12 11:25:00,71.36,71.51,71.36,71.46,13900.0,53.4079,53.5202,53.4079,53.4828,13900.0
2012-07-12 11:30:00,71.45,71.53,71.45,71.5,21100.0,53.4753,53.5352,53.4753,53.5127,21100.0
2012-07-12 11:35:00,71.49,71.59,71.47,71.48,128200.0,53.5052,53.5801,53.4903,53.4977,128200.0
2012-07-12 11:40:00,71.48,71.56,71.48,71.56,17100.0,53.4977,53.5576,53.4977,53.5576,17100.0
2012-07-12 11:45:00,71.56,71.69,71.55,71.69,10500.0,53.5576,53.6549,53.5501,53.6549,10500.0
2012-07-12 11:50:00,71.7,71.72,71.64,71.71,11000.0,53.6624,53.6774,53.6175,53.6699,11000.0
2012-07-12 11:55:00,71.71,71.82,71.66,71.71,16200.0,53.6699,53.7522,53.6325,53.6699,16200.0
2012-07-12 12:00:00,71.69,71.72,71.67,71.68,7500.0,53.6549,53.6774,53.6399,53.6474,7500.0
2012-07-12 12:05:00,71.67,71.68,71.6,71.62,5700.0,53.6399,53.6474,53.5876,53.6025,5700.0
2012-07-12 12:10:00,71.62,71.69,71.58,71.65,12300.0,53.6025,53.6549,53.5726,53.625,12300.0
2012-07-12 12:15:00,71.66,71.69,71.64,71.64,9700.0,53.6325,53.6549,53.6175,53.6175,9700.0
2012-07-12 12:20:00,71.64,71.65,71.58,71.61,21300.0,53.6175,53.625,53.5726,53.595,21300.0
2012-07-12 12:25:00,71.61,71.62,71.58,71.61,24800.0,53.595,53.6025,53.5726,53.595,24800.0
2012-07-12 12:30:00,71.6,71.61,71.48,71.53,19100.0,53.5876,53.595,53.4977,53.5352,19100.0
2012-07-12 12:35:00,71.5,71.54,71.49,71.52,11800.0,53.5127,53.5427,53.5052,53.5277,11800.0
2012-07-12 12:40:00,71.52,71.53,71.5,71.52,10600.0,53.5277,53.5352,53.5127,53.5277,10600.0
2012-07-12 12:45:00,71.52,71.54,71.49,71.54,7700.0,53.5277,53.5427,53.5052,53.5427,7700.0
2012-07-12 12:50:00,71.54,71.54,71.45,71.51,13200.0,53.5427,53.5427,53.4753,53.5202,13200.0
2012-07-12 12:55:00,71.5,71.65,71.47,71.62,21100.0,53.5127,53.625,53.4903,53.6025,21100.0
2012-07-12 13:00:00,71.62,71.64,71.56,71.6,12000.0,53.6025,53.6175,53.5576,53.5876,12000.0
2012-07-12 13:05:00,71.58,71.69,71.58,71.67,14100.0,53.5726,53.6549,53.5726,53.6399,14100.0
2012-07-12 13:10:00,71.68,71.8,71.66,71.75,11100.0,53.6474,53.7372,53.6325,53.6998,11100.0
2012-07-12 13:15:00,71.75,71.77,71.7,71.73,4500.0,53.6998,53.7148,53.6624,53.6849,4500.0
2012-07-12 13:20:00,71.73,71.8,71.73,71.77,6100.0,53.6849,53.7372,53.6849,53.7148,6100.0
2012-07-12 13:25:00,71.77,71.91,71.76,71.81,22500.0,53.7148,53.8196,53.7073,53.7447,22500.0
2012-07-12 13:30:00,71.8,71.94,71.8,71.9,16400.0,53.7372,53.842,53.7372,53.8121,16400.0
2012-07-12 13:35:00,71.89,72.0,71.87,71.96,10900.0,53.8046,53.8869,53.7896,53.857,10900.0
2012-07-12 13:40:00,71.96,72.06,71.96,71.97,22500.0,53.857,53.9318,53.857,53.8645,22500.0
2012-07-12 13:45:00,71.96,72.17,71.94,72.1,26700.0,53.857,54.0142,53.842,53.9618,26700.0
2012-07-12 13:50:00,72.1,72.13,71.98,72.0,13200.0,53.9618,53.9842,53.872,53.8869,13200.0
2012-07-12 13:55:00,72.0,72.02,71.85,71.9,24600.0,53.8869,53.9019,53.7747,53.8121,24600.0
2012-07-12 14:00:00,71.9,71.97,71.84,71.84,23800.0,53.8121,53.8645,53.7672,53.7672,23800.0
2012-07-12 14:05:00,71.86,72.01,71.84,72.0,31600.0,53.7822,53.8944,53.7672,53.8869,31600.0
2012-07-12 14:10:00,72.0,72.05,71.9,71.91,48900.0,53.8869,53.9244,53.8121,53.8196,48900.0
2012-07-12 14:15:00,71.89,71.99,71.78,71.79,35800.0,53.8046,53.8794,53.7223,53.7298,35800.0
2012-07-12 14:20:00,71.78,71.85,71.77,71.79,11000.0,53.7223,53.7747,53.7148,53.7298,11000.0
2012-07-12 14:25:00,71.8,71.97,71.8,71.94,14400.0,53.7372,53.8645,53.7372,53.842,14400.0
2012-07-12 14:30:00,71.92,72.04,71.92,71.96,12400.0,53.8271,53.9169,53.8271,53.857,12400.0
2012-07-12 14:35:00,71.96,72.05,71.96,72.05,11900.0,53.857,53.9244,53.857,53.9244,11900.0
2012-07-12 14:40:00,72.03,72.12,72.03,72.1,14100.0,53.9094,53.9767,53.9094,53.9618,14100.0
2012-07-12 14:45:00,72.09,72.1,71.93,71.93,24200.0,53.9543,53.9618,53.8345,53.8345,24200.0
2012-07-12 14:50:00,71.94,72.01,71.9,71.96,19200.0,53.842,53.8944,53.8121,53.857,19200.0
2012-07-12 14:55:00,71.98,72.04,71.98,72.0,13800.0,53.872,53.9169,53.872,53.8869,13800.0
2012-07-12 15:00:00,71.99,72.0,71.92,71.97,22100.0,53.8794,53.8869,53.8271,53.8645,22100.0
2012-07-12 15:05:00,71.96,72.01,71.93,72.0,16100.0,53.857,53.8944,53.8345,53.8869,16100.0
2012-07-12 15:10:00,72.0,72.08,72.0,72.0,12800.0,53.8869,53.9468,53.8869,53.8869,12800.0
2012-07-12 15:15:00,72.01,72.09,71.98,72.05,46900.0,53.8944,53.9543,53.872,53.9244,46900.0
2012-07-12 15:20:00,72.06,72.14,72.0,72.11,19300.0,53.9318,53.9917,53.8869,53.9693,19300.0
2012-07-12 15:25:00,72.12,72.17,71.99,72.0,40800.0,53.9767,54.0142,53.8794,53.8869,40800.0
2012-07-12 15:30:00,72.0,72.1,72.0,72.05,45000.0,53.8869,53.9618,53.8869,53.9244,45000.0
2012-07-12 15:35:00,72.06,72.09,71.99,72.03,31300.0,53.9318,53.9543,53.8794,53.9094,31300.0
2012-07-12 15:40:00,72.03,72.19,72.0,72.19,53100.0,53.9094,54.0291,53.8869,54.0291,53100.0
2012-07-12 15:45:00,72.17,72.21,72.06,72.09,42400.0,54.0142,54.0441,53.9318,53.9543,42400.0
2012-07-12 15:50:00,72.08,72.08,71.84,71.88,64200.0,53.9468,53.9468,53.7672,53.7971,64200.0
2012-07-12 15:55:00,71.89,71.94,71.81,71.84,95400.0,53.8046,53.842,53.7447,53.7672,95400.0
2012-07-13 09:30:00,71.79,72.39,71.79,72.32,27300.0,53.7298,54.1788,53.7298,54.1264,27300.0
2012-07-13 09:35:00,72.29,72.35,72.17,72.33,14600.0,54.104,54.1489,54.0142,54.1339,14600.0
2012-07-13 09:40:00,72.33,72.57,72.25,72.57,20200.0,54.1339,54.3135,54.074,54.3135,20200.0
2012-07-13 09:45:00,72.59,72.9,72.52,72.9,40500.0,54.3285,54.5605,54.2761,54.5605,40500.0
2012-07-13 09:50:00,72.87,72.99,72.77,72.89,35700.0,54.5381,54.6279,54.4632,54.553,35700.0
2012-07-13 09:55:00,72.88,72.94,72.83,72.85,38500.0,54.5455,54.5905,54.5081,54.5231,38500.0
2012-07-13 10:00:00,72.88,72.98,72.84,72.93,41700.0,54.5455,54.6204,54.5156,54.583,41700.0
2012-07-13 10:05:00,72.95,73.09,72.94,72.99,50600.0,54.5979,54.7027,54.5905,54.6279,50600.0
2012-07-13 10:10:00,72.99,73.0,72.8,72.83,28600.0,54.6279,54.6354,54.4857,54.5081,28600.0
2012-07-13 10:15:00,72.84,72.84,72.6,72.72,14100.0,54.5156,54.5156,54.336,54.4258,14100.0
2012-07-13 10:20:00,72.72,72.83,72.71,72.8,29000.0,54.4258,54.5081,54.4183,54.4857,29000.0
2012-07-13 10:25:00,72.82,72.9,72.78,72.84,18900.0,54.5006,54.5605,54.4707,54.5156,18900.0
2012-07-13 10:30:00,72.86,72.9,72.82,72.84,11500.0,54.5306,54.5605,54.5006,54.5156,11500.0
2012-07-13 10:35:00,72.84,72.86,72.75,72.76,6800.0,54.5156,54.5306,54.4483,54.4557,6800.0
2012-07-13 10:40:00,72.77,72.82,72.72,72.72,13000.0,54.4632,54.5006,54.4258,54.4258,13000.0
2012-07-13 10:45:00,72.73,72.98,72.73,72.97,27100.0,54.4333,54.6204,54.4333,54.6129,27100.0
2012-07-13 10:50:00,72.99,73.02,72.96,73.02,17500.0,54.6279,54.6503,54.6054,54.6503,17500.0
2012-07-13 10:55:00,73.01,73.01,72.96,72.99,16300.0,54.6428,54.6428,54.6054,54.6279,16300.0
2012-07-13 11:00:00,73.0,73.01,72.88,72.88,14500.0,54.6354,54.6428,54.5455,54.5455,14500.0
2012-07-13 11:05:00,72.87,72.89,72.8,72.88,16200.0,54.5381,54.553,54.4857,54.5455,16200.0
2012-07-13 11:10:00,72.87,72.91,72.81,72.9,18800.0,54.5381,54.568,54.4932,54.5605,18800.0
2012-07-13 11:15:00,72.91,73.0,72.91,72.99,20600.0,54.568,54.6354,54.568,54.6279,20600.0
2012-07-13 11:20:00,72.98,73.0,72.95,72.99,9700.0,54.6204,54.6354,54.5979,54.6279,9700.0
2012-07-13 11:25:00,72.99,73.01,72.95,72.99,19300.0,54.6279,54.6428,54.5979,54.6279,19300.0
2012-07-13 11:30:00,72.99,73.03,72.99,73.0,10300.0,54.6279,54.6578,54.6279,54.6354,10300.0
2012-07-13 11:35:00,73.02,73.04,72.98,73.02,27900.0,54.6503,54.6653,54.6204,54.6503,27900.0
2012-07-13 11:40:00,73.02,73.05,72.99,73.05,8100.0,54.6503,54.6728,54.6279,54.6728,8100.0
2012-07-13 11:45:00,73.05,73.09,73.03,73.03,9500.0,54.6728,54.7027,54.6578,54.6578,9500.0
2012-07-13 11:50:00,73.04,73.14,73.04,73.13,8300.0,54.6653,54.7401,54.6653,54.7327,8300.0
2012-07-13 11:55:00,73.14,73.2,73.14,73.16,6600.0,54.7401,54.785,54.7401,54.7551,6600.0
2012-07-13 12:00:00,73.16,73.22,73.15,73.21,8100.0,54.7551,54.8,54.7476,54.7925,8100.0
2012-07-13 12:05:00,73.2,73.21,73.11,73.14,12300.0,54.785,54.7925,54.7177,54.7401,12300.0
2012-07-13 12:10:00,73.14,73.17,73.11,73.12,9000.0,54.7401,54.7626,54.7177,54.7252,9000.0
2012-07-13 12:15:00,73.11,73.11,73.06,73.06,5500.0,54.7177,54.7177,54.6803,54.6803,5500.0
2012-07-13 12:20:00,73.05,73.05,72.96,73.04,12400.0,54.6728,54.6728,54.6054,54.6653,12400.0
2012-07-13 12:25:00,73.04,73.08,73.04,73.07,8500.0,54.6653,54.6952,54.6653,54.6878,8500.0
2012-07-13 12:30:00,73.06,73.14,73.04,73.12,29300.0,54.6803,54.7401,54.6653,54.7252,29300.0
2012-07-13 12:35:00,73.14,73.16,73.11,73.15,25200.0,54.7401,54.7551,54.7177,54.7476,25200.0
2012-07-13 12:40:00,73.14,73.17,73.12,73.16,11100.0,54.7401,54.7626,54.7252,54.7551,11100.0
2012-07-13 12:45:00,73.17,73.18,73.15,73.16,10400.0,54.7626,54.7701,54.7476,54.7551,10400.0
2012-07-13 12:50:00,73.15,73.17,73.14,73.17,11700.0,54.7476,54.7626,54.7401,54.7626,11700.0
2012-07-13 12:55:00,73.18,73.18,73.15,73.18,7500.0,54.7701,54.7701,54.7476,54.7701,7500.0
2012-07-13 13:00:00,73.18,73.21,73.18,73.18,6000.0,54.7701,54.7925,54.7701,54.7701,6000.0
2012-07-13 13:05:00,73.2,73.21,73.15,73.16,6400.0,54.785,54.7925,54.7476,54.7551,6400.0
2012-07-13 13:10:00,73.15,73.2,73.11,73.15,13800.0,54.7476,54.785,54.7177,54.7476,13800.0
2012-07-13 13:15:00,73.15,73.19,73.13,73.19,10500.0,54.7476,54.7776,54.7327,54.7776,10500.0
2012-07-13 13:20:00,73.19,73.2,73.12,73.12,15300.0,54.7776,54.785,54.7252,54.7252,15300.0
2012-07-13 13:25:00,73.12,73.16,73.08,73.15,42800.0,54.7252,54.7551,54.6952,54.7476,42800.0
2012-07-13 13:30:00,73.15,73.18,73.15,73.16,5600.0,54.7476,54.7701,54.7476,54.7551,5600.0
2012-07-13 13:35:00,73.14,73.19,73.13,73.19,18500.0,54.7401,54.7776,54.7327,54.7776,18500.0
2012-07-13 13:40:00,73.17,73.24,73.17,73.24,4600.0,54.7626,54.815,54.7626,54.815,4600.0
2012-07-13 13:45:00,73.24,73.24,73.2,73.24,3200.0,54.815,54.815,54.785,54.815,3200.0
2012-07-13 13:50:00,73.24,73.24,73.19,73.2,9500.0,54.815,54.815,54.7776,54.785,9500.0
2012-07-13 13:55:00,73.19,73.22,73.16,73.17,12400.0,54.7776,54.8,54.7551,54.7626,12400.0
2012-07-13 14:00:00,73.17,73.19,73.16,73.18,5800.0,54.7626,54.7776,54.7551,54.7701,5800.0
2012-07-13 14:05:00,73.18,73.21,73.14,73.14,18800.0,54.7701,54.7925,54.7401,54.7401,18800.0
2012-07-13 14:10:00,73.14,73.17,73.14,73.17,6800.0,54.7401,54.7626,54.7401,54.7626,6800.0
2012-07-13 14:15:00,73.17,73.17,73.15,73.16,12100.0,54.7626,54.7626,54.7476,54.7551,12100.0
2012-07-13 14:20:00,73.16,73.18,73.13,73.14,24700.0,54.7551,54.7701,54.7327,54.7401,24700.0
2012-07-13 14:25:00,73.15,73.19,73.13,73.16,18100.0,54.7476,54.7776,54.7327,54.7551,18100.0
2012-07-13 14:30:00,73.15,73.24,73.14,73.21,12500.0,54.7476,54.815,54.7401,54.7925,12500.0
2012-07-13 14:35:00,73.21,73.21,73.17,73.17,5500.0,54.7925,54.7925,54.7626,54.7626,5500.0
2012-07-13 14:40:00,73.19,73.22,73.18,73.2,4700.0,54.7776,54.8,54.7701,54.785,4700.0
2012-07-13 14:45:00,73.2,73.2,73.13,73.18,8500.0,54.785,54.785,54.7327,54.7701,8500.0
2012-07-13 14:50:00,73.19,73.22,73.17,73.22,4700.0,54.7776,54.8,54.7626,54.8,4700.0
2012-07-13 14:55:00,73.21,73.25,73.17,73.19,17000.0,54.7925,54.8225,54.7626,54.7776,17000.0
2012-07-13 15:00:00,73.19,73.3,73.19,73.27,29100.0,54.7776,54.8599,54.7776,54.8374,29100.0
2012-07-13 15:05:00,73.27,73.29,73.22,73.24,11500.0,54.8374,54.8524,54.8,54.815,11500.0
2012-07-13 15:10:00,73.24,73.34,73.24,73.32,33300.0,54.815,54.8898,54.815,54.8749,33300.0
2012-07-13 15:15:00,73.33,73.39,73.32,73.37,29900.0,54.8823,54.9272,54.8749,54.9123,29900.0
2012-07-13 15:20:00,73.37,73.48,73.37,73.48,55900.0,54.9123,54.9946,54.9123,54.9946,55900.0
2012-07-13 15:25:00,73.48,73.52,73.46,73.48,68000.0,54.9946,55.0245,54.9796,54.9946,68000.0
2012-07-13 15:30:00,73.48,73.51,73.46,73.47,67600.0,54.9946,55.0171,54.9796,54.9871,67600.0
2012-07-13 15:35:00,73.48,73.52,73.47,73.5,39100.0,54.9946,55.0245,54.9871,55.0096,39100.0
2012-07-13 15:40:00,73.5,73.62,73.48,73.62,61400.0,55.0096,55.0994,54.9946,55.0994,61400.0
2012-07-13 15:45:00,73.62,73.62,73.49,73.58,64600.0,55.0994,55.0994,55.0021,55.0694,64600.0
2012-07-13 15:50:00,73.59,73.59,73.46,73.51,117800.0,55.0769,55.0769,54.9796,55.0171,117800.0
2012-07-13 15:55:00,73.5,73.69,73.48,73.68,241300.0,55.0096,55.1518,54.9946,55.1443,241300.0
2012-07-16 09:30:00,73.29,73.53,73.29,73.49,38600.0,54.8524,55.032,54.8524,55.0021,38600.0
2012-07-16 09:35:00,73.52,73.52,73.29,73.3,12100.0,55.0245,55.0245,54.8524,54.8599,12100.0
2012-07-16 09:40:00,73.33,73.39,73.18,73.21,30000.0,54.8823,54.9272,54.7701,54.7925,30000.0
2012-07-16 09:45:00,73.23,73.28,73.14,73.19,21900.0,54.8075,54.8449,54.7401,54.7776,21900.0
2012-07-16 09:50:00,73.19,73.21,73.14,73.17,17200.0,54.7776,54.7925,54.7401,54.7626,17200.0
2012-07-16 09:55:00,73.17,73.18,73.04,73.06,15200.0,54.7626,54.7701,54.6653,54.6803,15200.0
2012-07-16 10:00:00,73.07,73.18,73.06,73.08,24200.0,54.6878,54.7701,54.6803,54.6952,24200.0
2012-07-16 10:05:00,73.08,73.09,72.91,72.94,40500.0,54.6952,54.7027,54.568,54.5905,40500.0
2012-07-16 10:10:00,72.96,73.05,72.94,72.99,17200.0,54.6054,54.6728,54.5905,54.6279,17200.0
2012-07-16 10:15:00,72.99,73.13,72.99,73.1,11400.0,54.6279,54.7327,54.6279,54.7102,11400.0
2012-07-16 10:20:00,73.1,73.1,73.0,73.08,20600.0,54.7102,54.7102,54.6354,54.6952,20600.0
2012-07-16 10:25:00,73.07,73.23,73.03,73.23,19400.0,54.6878,54.8075,54.6578,54.8075,19400.0
2012-07-16 10:30:00,73.22,73.27,73.1,73.1,13800.0,54.8,54.8374,54.7102,54.7102,13800.0
2012-07-16 10:35:00,73.11,73.2,73.09,73.13,20800.0,54.7177,54.785,54.7027,54.7327,20800.0
2012-07-16 10:40:00,73.13,73.13,73.0,73.07,23800.0,54.7327,54.7327,54.6354,54.6878,23800.0
2012-07-16 10:45:00,73.06,73.07,73.01,73.03,17000.0,54.6803,54.6878,54.6428,54.6578,17000.0
2012-07-16 10:50:00,73.02,73.04,72.96,72.96,14100.0,54.6503,54.6653,54.6054,54.6054,14100.0
2012-07-16 10:55:00,72.95,73.04,72.95,73.03,29800.0,54.5979,54.6653,54.5979,54.6578,29800.0
2012-07-16 11:00:00,73.01,73.06,73.01,73.05,16900.0,54.6428,54.6803,54.6428,54.6728,16900.0
2012-07-16 11:05:00,73.06,73.11,73.05,73.11,6800.0,54.6803,54.7177,54.6728,54.7177,6800.0
2012-07-16 11:10:00,73.11,73.29,73.11,73.28,36600.0,54.7177,54.8524,54.7177,54.8449,36600.0
2012-07-16 11:15:00,73.28,73.44,73.24,73.41,26900.0,54.8449,54.9647,54.815,54.9422,26900.0
2012-07-16 11:20:00,73.43,73.47,73.38,73.46,20600.0,54.9572,54.9871,54.9198,54.9796,20600.0
2012-07-16 11:25:00,73.48,73.5,73.41,73.43,16600.0,54.9946,55.0096,54.9422,54.9572,16600.0
2012-07-16 11:30:00,73.42,73.42,73.32,73.34,11900.0,54.9497,54.9497,54.8749,54.8898,11900.0
2012-07-16 11:35:00,73.34,73.38,73.32,73.34,14700.0,54.8898,54.9198,54.8749,54.8898,14700.0
2012-07-16 11:40:00,73.33,73.34,73.25,73.32,15800.0,54.8823,54.8898,54.8225,54.8749,15800.0
2012-07-16 11:45:00,73.31,73.4,73.31,73.38,22600.0,54.8674,54.9347,54.8674,54.9198,22600.0
2012-07-16 11:50:00,73.37,73.4,73.35,73.39,10800.0,54.9123,54.9347,54.8973,54.9272,10800.0
2012-07-16 11:55:00,73.37,73.44,73.33,73.43,20200.0,54.9123,54.9647,54.8823,54.9572,20200.0
2012-07-16 12:00:00,73.43,73.44,73.34,73.37,16900.0,54.9572,54.9647,54.8898,54.9123,16900.0
2012-07-16 12:05:00,73.38,73.43,73.29,73.32,27400.0,54.9198,54.9572,54.8524,54.8749,27400.0
2012-07-16 12:10:00,73.31,73.31,73.23,73.29,18700.0,54.8674,54.8674,54.8075,54.8524,18700.0
2012-07-16 12:15:00,73.29,73.29,73.22,73.26,8900.0,54.8524,54.8524,54.8,54.83,8900.0
2012-07-16 12:20:00,73.26,73.3,73.26,73.27,7900.0,54.83,54.8599,54.83,54.8374,7900.0
2012-07-16 12:25:00,73.27,73.31,73.25,73.3,8800.0,54.8374,54.8674,54.8225,54.8599,8800.0
2012-07-16 12:30:00,73.3,73.38,73.3,73.32,11400.0,54.8599,54.9198,54.8599,54.8749,11400.0
2012-07-16 12:35:00,73.32,73.32,73.19,73.21,19800.0,54.8749,54.8749,54.7776,54.7925,19800.0
2012-07-16 12:40:00,73.22,73.25,73.18,73.23,12600.0,54.8,54.8225,54.7701,54.8075,12600.0
2012-07-16 12:45:00,73.22,73.25,73.2,73.21,9300.0,54.8,54.8225,54.785,54.7925,9300.0
2012-07-16 12:50:00,73.19,73.27,73.19,73.26,8200.0,54.7776,54.8374,54.7776,54.83,8200.0
2012-07-16 12:55:00,73.26,73.29,73.23,73.28,11300.0,54.83,54.8524,54.8075,54.8449,11300.0
2012-07-16 13:00:00,73.28,73.39,73.25,73.26,12500.0,54.8449,54.9272,54.8225,54.83,12500.0
2012-07-16 13:05:00,73.26,73.3,73.25,73.28,14700.0,54.83,54.8599,54.8225,54.8449,14700.0
2012-07-16 13:10:00,73.27,73.31,73.22,73.31,16800.0,54.8374,54.8674,54.8,54.8674,16800.0
2012-07-16 13:15:00,73.31,73.34,73.29,73.33,19800.0,54.8674,54.8898,54.8524,54.8823,19800.0
2012-07-16 13:20:00,73.32,73.34,73.28,73.33,9300.0,54.8749,54.8898,54.8449,54.8823,9300.0
2012-07-16 13:25:00,73.34,73.43,73.34,73.41,21100.0,54.8898,54.9572,54.8898,54.9422,21100.0
2012-07-16 13:30:00,73.4,73.48,73.39,73.4,20300.0,54.9347,54.9946,54.9272,54.9347,20300.0
2012-07-16 13:35:00,73.38,73.38,73.33,73.34,15200.0,54.9198,54.9198,54.8823,54.8898,15200.0
2012-07-16 13:40:00,73.33,73.36,73.31,73.35,22500.0,54.8823,54.9048,54.8674,54.8973,22500.0
2012-07-16 13:45:00,73.36,73.47,73.35,73.43,21100.0,54.9048,54.9871,54.8973,54.9572,21100.0
2012-07-16 13:50:00,73.43,73.5,73.43,73.49,13700.0,54.9572,55.0096,54.9572,55.0021,13700.0
2012-07-16 13:55:00,73.49,73.53,73.43,73.45,14100.0,55.0021,55.032,54.9572,54.9722,14100.0
2012-07-16 14:00:00,73.43,73.51,73.43,73.47,13800.0,54.9572,55.0171,54.9572,54.9871,13800.0
2012-07-16 14:05:00,73.48,73.53,73.45,73.53,13400.0,54.9946,55.032,54.9722,55.032,13400.0
2012-07-16 14:10:00,73.53,73.53,73.49,73.5,11500.0,55.032,55.032,55.0021,55.0096,11500.0
2012-07-16 14:15:00,73.51,73.62,73.45,73.61,17600.0,55.0171,55.0994,54.9722,55.0919,17600.0
2012-07-16 14:20:00,73.62,73.62,73.51,73.53,13800.0,55.0994,55.0994,55.0171,55.032,13800.0
2012-07-16 14:25:00,73.52,73.58,73.5,73.57,21100.0,55.0245,55.0694,55.0096,55.062,21100.0
2012-07-16 14:30:00,73.59,73.62,73.49,73.5,22100.0,55.0769,55.0994,55.0021,55.0096,22100.0
2012-07-16 14:35:00,73.48,73.51,73.45,73.51,17900.0,54.9946,55.0171,54.9722,55.0171,17900.0
2012-07-16 14:40:00,73.52,73.56,73.49,73.53,13400.0,55.0245,55.0545,55.0021,55.032,13400.0
2012-07-16 14:45:00,73.53,73.54,73.48,73.53,11100.0,55.032,55.0395,54.9946,55.032,11100.0
2012-07-16 14:50:00,73.53,73.58,73.45,73.46,11000.0,55.032,55.0694,54.9722,54.9796,11000.0
2012-07-16 14:55:00,73.5,73.62,73.48,73.62,30600.0,55.0096,55.0994,54.9946,55.0994,30600.0
2012-07-16 15:00:00,73.62,73.62,73.51,73.53,87300.0,55.0994,55.0994,55.0171,55.032,87300.0
2012-07-16 15:05:00,73.54,73.68,73.54,73.6,59700.0,55.0395,55.1443,55.0395,55.0844,59700.0
2012-07-16 15:10:00,73.6,73.69,73.59,73.61,48100.0,55.0844,55.1518,55.0769,55.0919,48100.0
2012-07-16 15:15:00,73.6,73.74,73.59,73.74,44500.0,55.0844,55.1892,55.0769,55.1892,44500.0
2012-07-16 15:20:00,73.74,73.75,73.61,73.61,35200.0,55.1892,55.1967,55.0919,55.0919,35200.0
2012-07-16 15:25:00,73.6,73.7,73.58,73.64,62200.0,55.0844,55.1593,55.0694,55.1144,62200.0
2012-07-16 15:30:00,73.65,73.69,73.6,73.67,55800.0,55.1218,55.1518,55.0844,55.1368,55800.0
2012-07-16 15:35:00,73.68,73.68,73.51,73.54,36000.0,55.1443,55.1443,55.0171,55.0395,36000.0
2012-07-16 15:40:00,73.53,73.59,73.48,73.58,41900.0,55.032,55.0769,54.9946,55.0694,41900.0
2012-07-16 15:45:00,73.57,73.64,73.52,73.56,75600.0,55.062,55.1144,55.0245,55.0545,75600.0
2012-07-16 15:50:00,73.57,73.65,73.54,73.64,52300.0,55.062,55.1218,55.0395,55.1144,52300.0
2012-07-16 15:55:00,73.63,73.76,73.56,73.76,240100.0,55.1069,55.2042,55.0545,55.2042,240100.0
2012-07-17 09:30:00,73.69,74.11,73.69,74.01,74900.0,55.1518,55.4661,55.1518,55.3913,74900.0
2012-07-17 09:35:00,73.98,74.17,73.96,74.06,24800.0,55.3688,55.511,55.3539,55.4287,24800.0
2012-07-17 09:40:00,74.03,74.1,74.0,74.06,33300.0,55.4062,55.4586,55.3838,55.4287,33300.0
2012-07-17 09:45:00,74.05,74.2,74.05,74.16,82400.0,55.4212,55.5335,55.4212,55.5035,82400.0
2012-07-17 09:50:00,74.16,74.23,74.16,74.22,56800.0,55.5035,55.5559,55.5035,55.5484,56800.0
2012-07-17 09:55:00,74.21,74.3,74.13,74.16,41500.0,55.541,55.6083,55.4811,55.5035,41500.0
2012-07-17 10:00:00,74.16,74.19,73.89,73.92,85600.0,55.5035,55.526,55.3015,55.3239,85600.0
2012-07-17 10:05:00,73.93,73.95,73.57,73.59,48200.0,55.3314,55.3464,55.062,55.0769,48200.0
2012-07-17 10:10:00,73.56,73.62,73.48,73.55,68700.0,55.0545,55.0994,54.9946,55.047,68700.0
2012-07-17 10:15:00,73.53,73.53,73.37,73.46,36600.0,55.032,55.032,54.9123,54.9796,36600.0
2012-07-17 10:20:00,73.46,73.51,73.4,73.5,38800.0,54.9796,55.0171,54.9347,55.0096,38800.0
2012-07-17 10:25:00,73.5,73.55,73.37,73.43,38400.0,55.0096,55.047,54.9123,54.9572,38400.0
2012-07-17 10:30:00,73.42,73.52,73.39,73.44,31700.0,54.9497,55.0245,54.9272,54.9647,31700.0
2012-07-17 10:35:00,73.47,73.47,73.17,73.18,39600.0,54.9871,54.9871,54.7626,54.7701,39600.0
2012-07-17 10:40:00,73.18,73.18,72.93,73.0,58500.0,54.7701,54.7701,54.583,54.6354,58500.0
2012-07-17 10:45:00,73.0,73.18,72.95,73.18,27800.0,54.6354,54.7701,54.5979,54.7701,27800.0
2012-07-17 10:50:00,73.18,73.34,73.13,73.3,13400.0,54.7701,54.8898,54.7327,54.8599,13400.0
2012-07-17 10:55:00,73.3,73.39,73.3,73.38,40500.0,54.8599,54.9272,54.8599,54.9198,40500.0
2012-07-17 11:00:00,73.36,73.4,73.29,73.38,27900.0,54.9048,54.9347,54.8524,54.9198,27900.0
2012-07-17 11:05:00,73.37,73.59,73.36,73.49,55800.0,54.9123,55.0769,54.9048,55.0021,55800.0
2012-07-17 11:10:00,73.49,73.62,73.42,73.42,12400.0,55.0021,55.0994,54.9497,54.9497,12400.0
2012-07-17 11:15:00,73.43,73.47,73.35,73.35,13400.0,54.9572,54.9871,54.8973,54.8973,13400.0
2012-07-17 11:20:00,73.36,73.42,73.26,73.26,16500.0,54.9048,54.9497,54.83,54.83,16500.0
2012-07-17 11:25:00,73.26,73.28,73.08,73.08,22200.0,54.83,54.8449,54.6952,54.6952,22200.0
2012-07-17 11:30:00,73.08,73.12,73.04,73.09,19000.0,54.6952,54.7252,54.6653,54.7027,19000.0
2012-07-17 11:35:00,73.09,73.32,73.08,73.3,10300.0,54.7027,54.8749,54.6952,54.8599,10300.0
2012-07-17 11:40:00,73.3,73.33,73.27,73.33,9300.0,54.8599,54.8823,54.8374,54.8823,9300.0
2012-07-17 11:45:00,73.34,73.45,73.34,73.44,22700.0,54.8898,54.9722,54.8898,54.9647,22700.0
2012-07-17 11:50:00,73.44,73.52,73.44,73.51,19500.0,54.9647,55.0245,54.9647,55.0171,19500.0
2012-07-17 11:55:00,73.5,73.74,73.49,73.72,13700.0,55.0096,55.1892,55.0021,55.1742,13700.0
2012-07-17 12:00:00,73.73,73.81,73.47,73.6,49600.0,55.1817,55.2416,54.9871,55.0844,49600.0
2012-07-17 12:05:00,73.59,73.68,73.54,73.56,32100.0,55.0769,55.1443,55.0395,55.0545,32100.0
2012-07-17 12:10:00,73.56,73.58,73.47,73.47,24800.0,55.0545,55.0694,54.9871,54.9871,24800.0
2012-07-17 12:15:00,73.47,73.51,73.35,73.36,48300.0,54.9871,55.0171,54.8973,54.9048,48300.0
2012-07-17 12:20:00,73.36,73.5,73.33,73.43,41800.0,54.9048,55.0096,54.8823,54.9572,41800.0
2012-07-17 12:25:00,73.43,73.58,73.43,73.49,16200.0,54.9572,55.0694,54.9572,55.0021,16200.0
2012-07-17 12:30:00,73.49,73.61,73.49,73.58,7900.0,55.0021,55.0919,55.0021,55.0694,7900.0
2012-07-17 12:35:00,73.59,73.65,73.57,73.57,7900.0,55.0769,55.1218,55.062,55.062,7900.0
2012-07-17 12:40:00,73.57,73.59,73.53,73.55,7500.0,55.062,55.0769,55.032,55.047,7500.0
2012-07-17 12:45:00,73.55,73.63,73.53,73.62,18600.0,55.047,55.1069,55.032,55.0994,18600.0
2012-07-17 12:50:00,73.61,73.62,73.56,73.56,12300.0,55.0919,55.0994,55.0545,55.0545,12300.0
2012-07-17 12:55:00,73.56,73.56,73.45,73.45,6300.0,55.0545,55.0545,54.9722,54.9722,6300.0
2012-07-17 13:00:00,73.46,73.52,73.45,73.5,5900.0,54.9796,55.0245,54.9722,55.0096,5900.0
2012-07-17 13:05:00,73.51,73.55,73.48,73.55,9400.0,55.0171,55.047,54.9946,55.047,9400.0
2012-07-17 13:10:00,73.55,73.61,73.53,73.61,4500.0,55.047,55.0919,55.032,55.0919,4500.0
2012-07-17 13:15:00,73.6,73.68,73.6,73.66,10100.0,55.0844,55.1443,55.0844,55.1293,10100.0
2012-07-17 13:20:00,73.67,73.74,73.63,73.74,6100.0,55.1368,55.1892,55.1069,55.1892,6100.0
2012-07-17 13:25:00,73.75,73.82,73.72,73.74,12100.0,55.1967,55.2491,55.1742,55.1892,12100.0
2012-07-17 13:30:00,73.72,73.83,73.71,73.74,10800.0,55.1742,55.2566,55.1667,55.1892,10800.0
2012-07-17 13:35:00,73.74,73.83,73.74,73.78,17900.0,55.1892,55.2566,55.1892,55.2191,17900.0
2012-07-17 13:40:00,73.78,73.91,73.78,73.9,14600.0,55.2191,55.3164,55.2191,55.3089,14600.0
2012-07-17 13:45:00,73.89,73.93,73.86,73.89,20800.0,55.3015,55.3314,55.279,55.3015,20800.0
2012-07-17 13:50:00,73.88,73.91,73.84,73.9,14000.0,55.294,55.3164,55.264,55.3089,14000.0
2012-07-17 13:55:00,73.9,73.9,73.7,73.72,20000.0,55.3089,55.3089,55.1593,55.1742,20000.0
2012-07-17 14:00:00,73.72,73.72,73.66,73.71,10700.0,55.1742,55.1742,55.1293,55.1667,10700.0
2012-07-17 14:05:00,73.72,73.83,73.7,73.82,12400.0,55.1742,55.2566,55.1593,55.2491,12400.0
2012-07-17 14:10:00,73.81,73.87,73.81,73.86,9200.0,55.2416,55.2865,55.2416,55.279,9200.0
2012-07-17 14:15:00,73.86,73.86,73.8,73.8,12200.0,55.279,55.279,55.2341,55.2341,12200.0
2012-07-17 14:20:00,73.8,73.85,73.79,73.82,9700.0,55.2341,55.2715,55.2266,55.2491,9700.0
2012-07-17 14:25:00,73.83,73.83,73.74,73.81,14400.0,55.2566,55.2566,55.1892,55.2416,14400.0
2012-07-17 14:30:00,73.79,73.83,73.79,73.81,12900.0,55.2266,55.2566,55.2266,55.2416,12900.0
2012-07-17 14:35:00,73.81,73.83,73.77,73.77,16700.0,55.2416,55.2566,55.2117,55.2117,16700.0
2012-07-17 14:40:00,73.76,73.78,73.72,73.74,27000.0,55.2042,55.2191,55.1742,55.1892,27000.0
2012-07-17 14:45:00,73.75,73.84,73.74,73.84,42300.0,55.1967,55.264,55.1892,55.264,42300.0
2012-07-17 14:50:00,73.85,73.89,73.84,73.89,15100.0,55.2715,55.3015,55.264,55.3015,15100.0
2012-07-17 14:55:00,73.9,74.05,73.9,73.97,32000.0,55.3089,55.4212,55.3089,55.3613,32000.0
2012-07-17 15:00:00,73.97,73.98,73.89,73.91,16000.0,55.3613,55.3688,55.3015,55.3164,16000.0
2012-07-17 15:05:00,73.91,73.91,73.8,73.83,11300.0,55.3164,55.3164,55.2341,55.2566,11300.0
2012-07-17 15:10:00,73.84,73.93,73.84,73.9,15200.0,55.264,55.3314,55.264,55.3089,15200.0
2012-07-17 15:15:00,73.9,73.97,73.89,73.96,13200.0,55.3089,55.3613,55.3015,55.3539,13200.0
2012-07-17 15:20:00,73.95,73.97,73.94,73.95,15300.0,55.3464,55.3613,55.3389,55.3464,15300.0
2012-07-17 15:25:00,73.96,73.96,73.81,73.83,20300.0,55.3539,55.3539,55.2416,55.2566,20300.0
2012-07-17 15:30:00,73.84,73.86,73.75,73.85,31800.0,55.264,55.279,55.1967,55.2715,31800.0
2012-07-17 15:35:00,73.85,73.86,73.66,73.66,36300.0,55.2715,55.279,55.1293,55.1293,36300.0
2012-07-17 15:40:00,73.67,73.78,73.66,73.77,37900.0,55.1368,55.2191,55.1293,55.2117,37900.0
2012-07-17 15:45:00,73.76,73.91,73.7,73.88,54000.0,55.2042,55.3164,55.1593,55.294,54000.0
2012-07-17 15:50:00,73.88,73.98,73.87,73.89,46500.0,55.294,55.3688,55.2865,55.3015,46500.0
2012-07-17 15:55:00,73.87,73.96,73.79,73.9,195400.0,55.2865,55.3539,55.2266,55.3089,195400.0
2012-07-18 09:30:00,73.85,73.89,73.43,73.8,46900.0,55.2715,55.3015,54.9572,55.2341,46900.0
2012-07-18 09:35:00,73.79,73.86,73.74,73.85,23600.0,55.2266,55.279,55.1892,55.2715,23600.0
2012-07-18 09:40:00,73.83,73.89,73.59,73.68,44700.0,55.2566,55.3015,55.0769,55.1443,44700.0
2012-07-18 09:45:00,73.67,73.67,73.34,73.34,57400.0,55.1368,55.1368,54.8898,54.8898,57400.0
2012-07-18 09:50:00,73.37,73.4,73.14,73.19,84400.0,54.9123,54.9347,54.7401,54.7776,84400.0
2012-07-18 09:55:00,73.21,73.52,73.21,73.5,78600.0,54.7925,55.0245,54.7925,55.0096,78600.0
2012-07-18 10:00:00,73.5,73.72,73.42,73.64,73700.0,55.0096,55.1742,54.9497,55.1144,73700.0
2012-07-18 10:05:00,73.65,73.71,73.56,73.64,44700.0,55.1218,55.1667,55.0545,55.1144,44700.0
2012-07-18 10:10:00,73.63,73.69,73.62,73.69,20000.0,55.1069,55.1518,55.0994,55.1518,20000.0
2012-07-18 10:15:00,73.68,73.88,73.64,73.88,20900.0,55.1443,55.294,55.1144,55.294,20900.0
2012-07-18 10:20:00,73.87,74.0,73.87,74.0,20400.0,55.2865,55.3838,55.2865,55.3838,20400.0
2012-07-18 10:25:00,74.0,74.08,73.98,74.08,22800.0,55.3838,55.4437,55.3688,55.4437,22800.0
2012-07-18 10:30:00,74.08,74.1,73.9,73.93,24600.0,55.4437,55.4586,55.3089,55.3314,24600.0
2012-07-18 10:35:00,73.93,74.0,73.91,73.97,12400.0,55.3314,55.3838,55.3164,55.3613,12400.0
2012-07-18 10:40:00,73.97,74.12,73.96,74.07,26000.0,55.3613,55.4736,55.3539,55.4362,26000.0
2012-07-18 10:45:00,74.08,74.22,74.08,74.21,21700.0,55.4437,55.5484,55.4437,55.541,21700.0
2012-07-18 10:50:00,74.21,74.22,74.09,74.13,15100.0,55.541,55.5484,55.4511,55.4811,15100.0
2012-07-18 10:55:00,74.13,74.14,73.97,73.98,14200.0,55.4811,55.4886,55.3613,55.3688,14200.0
2012-07-18 11:00:00,73.97,73.99,73.93,73.95,13300.0,55.3613,55.3763,55.3314,55.3464,13300.0
2012-07-18 11:05:00,73.97,73.99,73.86,73.88,19700.0,55.3613,55.3763,55.279,55.294,19700.0
2012-07-18 11:10:00,73.88,73.91,73.78,73.78,16600.0,55.294,55.3164,55.2191,55.2191,16600.0
2012-07-18 11:15:00,73.76,73.77,73.72,73.75,20100.0,55.2042,55.2117,55.1742,55.1967,20100.0
2012-07-18 11:20:00,73.74,73.74,73.72,73.73,30400.0,55.1892,55.1892,55.1742,55.1817,30400.0
2012-07-18 11:25:00,73.74,73.76,73.69,73.74,66700.0,55.1892,55.2042,55.1518,55.1892,66700.0
2012-07-18 11:30:00,73.75,73.95,73.75,73.95,17900.0,55.1967,55.3464,55.1967,55.3464,17900.0
2012-07-18 11:35:00,73.95,74.0,73.91,74.0,17500.0,55.3464,55.3838,55.3164,55.3838,17500.0
2012-07-18 11:40:00,73.98,74.03,73.96,74.0,13200.0,55.3688,55.4062,55.3539,55.3838,13200.0
2012-07-18 11:45:00,74.0,74.0,73.95,73.97,11500.0,55.3838,55.3838,55.3464,55.3613,11500.0
2012-07-18 11:50:00,73.96,74.0,73.88,73.95,24100.0,55.3539,55.3838,55.294,55.3464,24100.0
2012-07-18 11:55:00,73.95,73.99,73.9,73.99,19200.0,55.3464,55.3763,55.3089,55.3763,19200.0
2012-07-18 12:00:00,74.0,74.0,73.96,73.98,24200.0,55.3838,55.3838,55.3539,55.3688,24200.0
2012-07-18 12:05:00,73.99,74.03,73.98,74.02,32300.0,55.3763,55.4062,55.3688,55.3988,32300.0
2012-07-18 12:10:00,74.03,74.03,73.99,74.01,16400.0,55.4062,55.4062,55.3763,55.3913,16400.0
2012-07-18 12:15:00,74.02,74.04,73.96,73.96,38900.0,55.3988,55.4137,55.3539,55.3539,38900.0
2012-07-18 12:20:00,73.97,74.0,73.94,73.98,28300.0,55.3613,55.3838,55.3389,55.3688,28300.0
2012-07-18 12:25:00,73.98,74.0,73.96,73.98,27400.0,55.3688,55.3838,55.3539,55.3688,27400.0
2012-07-18 12:30:00,73.98,74.03,73.97,73.97,38300.0,55.3688,55.4062,55.3613,55.3613,38300.0
2012-07-18 12:35:00,73.98,74.01,73.97,74.0,20500.0,55.3688,55.3913,55.3613,55.3838,20500.0
2012-07-18 12:40:00,73.99,74.05,73.98,74.02,46700.0,55.3763,55.4212,55.3688,55.3988,46700.0
2012-07-18 12:45:00,74.02,74.06,74.0,74.04,34400.0,55.3988,55.4287,55.3838,55.4137,34400.0
2012-07-18 12:50:00,74.04,74.07,74.03,74.06,24100.0,55.4137,55.4362,55.4062,55.4287,24100.0
2012-07-18 12:55:00,74.07,74.13,74.07,74.13,6500.0,55.4362,55.4811,55.4362,55.4811,6500.0
2012-07-18 13:00:00,74.14,74.16,74.12,74.16,24200.0,55.4886,55.5035,55.4736,55.5035,24200.0
2012-07-18 13:05:00,74.16,74.19,74.15,74.19,20400.0,55.5035,55.526,55.4961,55.526,20400.0
2012-07-18 13:10:00,74.2,74.29,74.19,74.2,63800.0,55.5335,55.6008,55.526,55.5335,63800.0
2012-07-18 13:15:00,74.2,74.2,74.13,74.16,41700.0,55.5335,55.5335,55.4811,55.5035,41700.0
2012-07-18 13:20:00,74.17,74.2,74.09,74.09,39700.0,55.511,55.5335,55.4511,55.4511,39700.0
2012-07-18 13:25:00,74.09,74.14,74.09,74.14,7000.0,55.4511,55.4886,55.4511,55.4886,7000.0
2012-07-18 13:30:00,74.11,74.11,74.02,74.03,11600.0,55.4661,55.4661,55.3988,55.4062,11600.0
2012-07-18 13:35:00,74.04,74.11,74.03,74.03,13200.0,55.4137,55.4661,55.4062,55.4062,13200.0
2012-07-18 13:40:00,74.01,74.03,73.95,74.01,18500.0,55.3913,55.4062,55.3464,55.3913,18500.0
2012-07-18 13:45:00,73.99,74.01,73.97,73.98,6000.0,55.3763,55.3913,55.3613,55.3688,6000.0
2012-07-18 13:50:00,73.99,74.03,73.84,73.86,14000.0,55.3763,55.4062,55.264,55.279,14000.0
2012-07-18 13:55:00,73.86,73.9,73.84,73.87,12600.0,55.279,55.3089,55.264,55.2865,12600.0
2012-07-18 14:00:00,73.87,73.95,73.85,73.95,14200.0,55.2865,55.3464,55.2715,55.3464,14200.0
2012-07-18 14:05:00,73.95,73.99,73.93,73.93,11700.0,55.3464,55.3763,55.3314,55.3314,11700.0
2012-07-18 14:10:00,73.93,73.97,73.93,73.96,6600.0,55.3314,55.3613,55.3314,55.3539,6600.0
2012-07-18 14:15:00,73.96,74.02,73.95,74.01,13500.0,55.3539,55.3988,55.3464,55.3913,13500.0
2012-07-18 14:20:00,74.0,74.06,73.99,74.05,33400.0,55.3838,55.4287,55.3763,55.4212,33400.0
2012-07-18 14:25:00,74.05,74.09,74.03,74.06,20000.0,55.4212,55.4511,55.4062,55.4287,20000.0
2012-07-18 14:30:00,74.06,74.08,73.96,74.0,19000.0,55.4287,55.4437,55.3539,55.3838,19000.0
2012-07-18 14:35:00,74.0,74.04,73.94,73.94,10700.0,55.3838,55.4137,55.3389,55.3389,10700.0
2012-07-18 14:40:00,73.94,73.94,73.68,73.77,26900.0,55.3389,55.3389,55.1443,55.2117,26900.0
2012-07-18 14:45:00,73.77,73.78,73.59,73.61,51500.0,55.2117,55.2191,55.0769,55.0919,51500.0
2012-07-18 14:50:00,73.61,73.65,73.55,73.62,38800.0,55.0919,55.1218,55.047,55.0994,38800.0
2012-07-18 14:55:00,73.62,73.75,73.61,73.75,16500.0,55.0994,55.1967,55.0919,55.1967,16500.0
2012-07-18 15:00:00,73.75,73.86,73.74,73.86,14600.0,55.1967,55.279,55.1892,55.279,14600.0
2012-07-18 15:05:00,73.86,73.87,73.8,73.81,18200.0,55.279,55.2865,55.2341,55.2416,18200.0
2012-07-18 15:10:00,73.8,73.87,73.78,73.84,16000.0,55.2341,55.2865,55.2191,55.264,16000.0
2012-07-18 15:15:00,73.85,73.87,73.82,73.86,17700.0,55.2715,55.2865,55.2491,55.279,17700.0
2012-07-18 15:20:00,73.86,73.92,73.85,73.86,27800.0,55.279,55.3239,55.2715,55.279,27800.0
2012-07-18 15:25:00,73.86,73.88,73.78,73.8,28100.0,55.279,55.294,55.2191,55.2341,28100.0
2012-07-18 15:30:00,73.81,73.84,73.8,73.84,30100.0,55.2416,55.264,55.2341,55.264,30100.0
2012-07-18 15:35:00,73.84,73.84,73.82,73.83,22800.0,55.264,55.264,55.2491,55.2566,22800.0
2012-07-18 15:40:00,73.82,73.84,73.78,73.78,41000.0,55.2491,55.264,55.2191,55.2191,41000.0
2012-07-18 15:45:00,73.78,73.79,73.7,73.73,142900.0,55.2191,55.2266,55.1593,55.1817,142900.0
2012-07-18 15:50:00,73.73,73.78,73.72,73.78,35700.0,55.1817,55.2191,55.1742,55.2191,35700.0
2012-07-18 15:55:00,73.78,73.81,73.76,73.78,96400.0,55.2191,55.2416,55.2042,55.2191,96400.0
2012-07-19 09:30:00,74.02,74.5,74.0,74.47,30400.0,55.3988,55.758,55.3838,55.7356,30400.0
2012-07-19 09:35:00,74.47,74.87,74.41,74.72,48300.0,55.7356,56.0349,55.6906,55.9227,48300.0
2012-07-19 09:40:00,74.71,74.77,74.5,74.61,29700.0,55.9152,55.9601,55.758,55.8403,29700.0
2012-07-19 09:45:00,74.61,74.66,74.36,74.36,36500.0,55.8403,55.8778,55.6532,55.6532,36500.0
2012-07-19 09:50:00,74.37,74.46,74.28,74.37,23100.0,55.6607,55.7281,55.5934,55.6607,23100.0
2012-07-19 09:55:00,74.37,74.44,74.28,74.4,22700.0,55.6607,55.7131,55.5934,55.6832,22700.0
2012-07-19 10:00:00,74.38,74.38,74.03,74.31,26200.0,55.6682,55.6682,55.4062,55.6158,26200.0
2012-07-19 10:05:00,74.3,74.31,74.15,74.23,24000.0,55.6083,55.6158,55.4961,55.5559,24000.0
2012-07-19 10:10:00,74.24,74.25,73.9,73.98,33200.0,55.5634,55.5709,55.3089,55.3688,33200.0
2012-07-19 10:15:00,74.0,74.2,73.93,74.2,21800.0,55.3838,55.5335,55.3314,55.5335,21800.0
2012-07-19 10:20:00,74.21,74.32,74.19,74.21,24900.0,55.541,55.6233,55.526,55.541,24900.0
2012-07-19 10:25:00,74.2,74.3,74.2,74.3,13000.0,55.5335,55.6083,55.5335,55.6083,13000.0
2012-07-19 10:30:00,74.3,74.31,74.2,74.21,14800.0,55.6083,55.6158,55.5335,55.541,14800.0
2012-07-19 10:35:00,74.22,74.25,74.12,74.15,16800.0,55.5484,55.5709,55.4736,55.4961,16800.0
2012-07-19 10:40:00,74.14,74.18,74.09,74.18,39500.0,55.4886,55.5185,55.4511,55.5185,39500.0
2012-07-19 10:45:00,74.18,74.32,74.18,74.28,11500.0,55.5185,55.6233,55.5185,55.5934,11500.0
2012-07-19 10:50:00,74.29,74.34,74.28,74.3,16600.0,55.6008,55.6383,55.5934,55.6083,16600.0
2012-07-19 10:55:00,74.31,74.33,74.23,74.25,20100.0,55.6158,55.6308,55.5559,55.5709,20100.0
2012-07-19 11:00:00,74.26,74.32,74.25,74.31,19100.0,55.5784,55.6233,55.5709,55.6158,19100.0
2012-07-19 11:05:00,74.3,74.35,74.29,74.34,10100.0,55.6083,55.6457,55.6008,55.6383,10100.0
2012-07-19 11:10:00,74.33,74.35,74.2,74.24,11900.0,55.6308,55.6457,55.5335,55.5634,11900.0
2012-07-19 11:15:00,74.25,74.28,74.21,74.25,10900.0,55.5709,55.5934,55.541,55.5709,10900.0
2012-07-19 11:20:00,74.25,74.3,74.22,74.28,17200.0,55.5709,55.6083,55.5484,55.5934,17200.0
2012-07-19 11:25:00,74.3,74.33,74.26,74.31,13200.0,55.6083,55.6308,55.5784,55.6158,13200.0
2012-07-19 11:30:00,74.32,74.43,74.32,74.41,18800.0,55.6233,55.7056,55.6233,55.6906,18800.0
2012-07-19 11:35:00,74.42,74.49,74.42,74.47,14100.0,55.6981,55.7505,55.6981,55.7356,14100.0
2012-07-19 11:40:00,74.47,74.47,74.35,74.36,30000.0,55.7356,55.7356,55.6457,55.6532,30000.0
2012-07-19 11:45:00,74.36,74.39,74.28,74.37,11900.0,55.6532,55.6757,55.5934,55.6607,11900.0
2012-07-19 11:50:00,74.39,74.42,74.37,74.41,24000.0,55.6757,55.6981,55.6607,55.6906,24000.0
2012-07-19 11:55:00,74.42,74.44,74.36,74.36,42400.0,55.6981,55.7131,55.6532,55.6532,42400.0
2012-07-19 12:00:00,74.37,74.4,74.28,74.3,136500.0,55.6607,55.6832,55.5934,55.6083,136500.0
2012-07-19 12:05:00,74.29,74.36,74.24,74.33,48300.0,55.6008,55.6532,55.5634,55.6308,48300.0
2012-07-19 12:10:00,74.32,74.35,74.23,74.25,20300.0,55.6233,55.6457,55.5559,55.5709,20300.0
2012-07-19 12:15:00,74.25,74.3,74.24,74.28,20600.0,55.5709,55.6083,55.5634,55.5934,20600.0
2012-07-19 12:20:00,74.29,74.3,74.23,74.25,31000.0,55.6008,55.6083,55.5559,55.5709,31000.0
2012-07-19 12:25:00,74.27,74.4,74.25,74.29,45700.0,55.5859,55.6832,55.5709,55.6008,45700.0
2012-07-19 12:30:00,74.3,74.31,74.15,74.16,35300.0,55.6083,55.6158,55.4961,55.5035,35300.0
2012-07-19 12:35:00,74.17,74.18,74.11,74.18,36000.0,55.511,55.5185,55.4661,55.5185,36000.0
2012-07-19 12:40:00,74.17,74.25,74.16,74.21,16100.0,55.511,55.5709,55.5035,55.541,16100.0
2012-07-19 12:45:00,74.22,74.25,74.17,74.2,19900.0,55.5484,55.5709,55.511,55.5335,19900.0
2012-07-19 12:50:00,74.2,74.22,74.14,74.2,20100.0,55.5335,55.5484,55.4886,55.5335,20100.0
2012-07-19 12:55:00,74.2,74.2,74.13,74.16,13100.0,55.5335,55.5335,55.4811,55.5035,13100.0
2012-07-19 13:00:00,74.17,74.27,74.17,74.27,14900.0,55.511,55.5859,55.511,55.5859,14900.0
2012-07-19 13:05:00,74.29,74.4,74.29,74.37,20700.0,55.6008,55.6832,55.6008,55.6607,20700.0
2012-07-19 13:10:00,74.38,74.39,74.32,74.35,20600.0,55.6682,55.6757,55.6233,55.6457,20600.0
2012-07-19 13:15:00,74.37,74.39,74.33,74.34,16800.0,55.6607,55.6757,55.6308,55.6383,16800.0
2012-07-19 13:20:00,74.34,74.4,74.33,74.39,24800.0,55.6383,55.6832,55.6308,55.6757,24800.0
2012-07-19 13:25:00,74.39,74.41,74.35,74.4,24200.0,55.6757,55.6906,55.6457,55.6832,24200.0
2012-07-19 13:30:00,74.4,74.41,74.36,74.38,25200.0,55.6832,55.6906,55.6532,55.6682,25200.0
2012-07-19 13:35:00,74.38,74.4,74.34,74.35,22000.0,55.6682,55.6832,55.6383,55.6457,22000.0
2012-07-19 13:40:00,74.34,74.37,74.26,74.26,21200.0,55.6383,55.6607,55.5784,55.5784,21200.0
2012-07-19 13:45:00,74.26,74.28,74.16,74.22,42100.0,55.5784,55.5934,55.5035,55.5484,42100.0
2012-07-19 13:50:00,74.21,74.27,74.21,74.23,16800.0,55.541,55.5859,55.541,55.5559,16800.0
2012-07-19 13:55:00,74.25,74.25,74.13,74.18,36000.0,55.5709,55.5709,55.4811,55.5185,36000.0
2012-07-19 14:00:00,74.2,74.26,74.19,74.23,20000.0,55.5335,55.5784,55.526,55.5559,20000.0
2012-07-19 14:05:00,74.23,74.26,74.17,74.25,16200.0,55.5559,55.5784,55.511,55.5709,16200.0
2012-07-19 14:10:00,74.27,74.29,74.22,74.26,18800.0,55.5859,55.6008,55.5484,55.5784,18800.0
2012-07-19 14:15:00,74.25,74.27,74.2,74.2,14000.0,55.5709,55.5859,55.5335,55.5335,14000.0
2012-07-19 14:20:00,74.19,74.24,74.16,74.22,14000.0,55.526,55.5634,55.5035,55.5484,14000.0
2012-07-19 14:25:00,74.22,74.29,74.21,74.28,18100.0,55.5484,55.6008,55.541,55.5934,18100.0
2012-07-19 14:30:00,74.28,74.32,74.25,74.28,21700.0,55.5934,55.6233,55.5709,55.5934,21700.0
2012-07-19 14:35:00,74.28,74.35,74.28,74.35,30500.0,55.5934,55.6457,55.5934,55.6457,30500.0
2012-07-19 14:40:00,74.35,74.35,74.29,74.3,17700.0,55.6457,55.6457,55.6008,55.6083,17700.0
2012-07-19 14:45:00,74.31,74.31,74.24,74.26,26800.0,55.6158,55.6158,55.5634,55.5784,26800.0
2012-07-19 14:50:00,74.28,74.28,74.25,74.25,20200.0,55.5934,55.5934,55.5709,55.5709,20200.0
2012-07-19 14:55:00,74.26,74.36,74.26,74.36,15900.0,55.5784,55.6532,55.5784,55.6532,15900.0
2012-07-19 15:00:00,74.36,74.37,74.19,74.22,27200.0,55.6532,55.6607,55.526,55.5484,27200.0
2012-07-19 15:05:00,74.23,74.31,74.21,74.31,20900.0,55.5559,55.6158,55.541,55.6158,20900.0
2012-07-19 15:10:00,74.31,74.36,74.26,74.33,24200.0,55.6158,55.6532,55.5784,55.6308,24200.0
2012-07-19 15:15:00,74.33,74.38,74.3,74.34,21600.0,55.6308,55.6682,55.6083,55.6383,21600.0
2012-07-19 15:20:00,74.35,74.37,74.2,74.2,33000.0,55.6457,55.6607,55.5335,55.5335,33000.0
2012-07-19 15:25:00,74.2,74.21,74.14,74.18,36500.0,55.5335,55.541,55.4886,55.5185,36500.0
2012-07-19 15:30:00,74.2,74.23,74.18,74.19,51900.0,55.5335,55.5559,55.5185,55.526,51900.0
2012-07-19 15:35:00,74.19,74.19,74.12,74.17,56100.0,55.526,55.526,55.4736,55.511,56100.0
2012-07-19 15:40:00,74.17,74.25,74.16,74.19,62200.0,55.511,55.5709,55.5035,55.526,62200.0
2012-07-19 15:45:00,74.19,74.3,74.19,74.2,84400.0,55.526,55.6083,55.526,55.5335,84400.0
2012-07-19 15:50:00,74.2,74.26,74.15,74.19,77900.0,55.5335,55.5784,55.4961,55.526,77900.0
2012-07-19 15:55:00,74.19,74.25,74.15,74.19,108300.0,55.526,55.5709,55.4961,55.526,108300.0
2012-07-20 09:30:00,73.3,73.58,73.18,73.52,201900.0,54.8599,55.0694,54.7701,55.0245,201900.0
2012-07-20 09:35:00,73.49,73.52,73.28,73.37,25800.0,55.0021,55.0245,54.8449,54.9123,25800.0
2012-07-20 09:40:00,73.37,73.46,73.3,73.34,31200.0,54.9123,54.9796,54.8599,54.8898,31200.0
2012-07-20 09:45:00,73.36,73.36,73.07,73.17,40800.0,54.9048,54.9048,54.6878,54.7626,40800.0
2012-07-20 09:50:00,73.17,73.26,73.09,73.2,32200.0,54.7626,54.83,54.7027,54.785,32200.0
2012-07-20 09:55:00,73.21,73.41,73.05,73.34,33200.0,54.7925,54.9422,54.6728,54.8898,33200.0
2012-07-20 10:00:00,73.33,73.48,73.28,73.47,22000.0,54.8823,54.9946,54.8449,54.9871,22000.0
2012-07-20 10:05:00,73.49,73.49,73.3,73.41,19100.0,55.0021,55.0021,54.8599,54.9422,19100.0
2012-07-20 10:10:00,73.38,73.45,73.33,73.39,15500.0,54.9198,54.9722,54.8823,54.9272,15500.0
2012-07-20 10:15:00,73.38,73.4,73.23,73.3,29800.0,54.9198,54.9347,54.8075,54.8599,29800.0
2012-07-20 10:20:00,73.3,73.36,73.16,73.21,24000.0,54.8599,54.9048,54.7551,54.7925,24000.0
2012-07-20 10:25:00,73.22,73.35,73.2,73.32,15800.0,54.8,54.8973,54.785,54.8749,15800.0
2012-07-20 10:30:00,73.33,73.35,73.04,73.07,47900.0,54.8823,54.8973,54.6653,54.6878,47900.0
2012-07-20 10:35:00,73.06,73.22,73.03,73.19,19100.0,54.6803,54.8,54.6578,54.7776,19100.0
2012-07-20 10:40:00,73.2,73.21,73.11,73.12,17700.0,54.785,54.7925,54.7177,54.7252,17700.0
2012-07-20 10:45:00,73.14,73.21,73.09,73.2,21200.0,54.7401,54.7925,54.7027,54.785,21200.0
2012-07-20 10:50:00,73.21,73.29,73.18,73.28,18100.0,54.7925,54.8524,54.7701,54.8449,18100.0
2012-07-20 10:55:00,73.28,73.28,73.19,73.21,12200.0,54.8449,54.8449,54.7776,54.7925,12200.0
2012-07-20 11:00:00,73.19,73.32,73.14,73.29,22800.0,54.7776,54.8749,54.7401,54.8524,22800.0
2012-07-20 11:05:00,73.29,73.34,73.21,73.21,37800.0,54.8524,54.8898,54.7925,54.7925,37800.0
2012-07-20 11:10:00,73.23,73.25,73.16,73.2,9800.0,54.8075,54.8225,54.7551,54.785,9800.0
2012-07-20 11:15:00,73.2,73.2,73.03,73.04,29400.0,54.785,54.785,54.6578,54.6653,29400.0
2012-07-20 11:20:00,73.03,73.09,72.99,73.02,25700.0,54.6578,54.7027,54.6279,54.6503,25700.0
2012-07-20 11:25:00,73.02,73.05,72.99,73.02,16900.0,54.6503,54.6728,54.6279,54.6503,16900.0
2012-07-20 11:30:00,73.03,73.03,72.92,72.93,15600.0,54.6578,54.6578,54.5755,54.583,15600.0
2012-07-20 11:35:00,72.94,72.98,72.91,72.92,18200.0,54.5905,54.6204,54.568,54.5755,18200.0
2012-07-20 11:40:00,72.94,73.01,72.94,72.94,12300.0,54.5905,54.6428,54.5905,54.5905,12300.0
2012-07-20 11:45:00,72.94,73.15,72.89,73.15,19300.0,54.5905,54.7476,54.553,54.7476,19300.0
2012-07-20 11:50:00,73.15,73.16,73.09,73.12,12100.0,54.7476,54.7551,54.7027,54.7252,12100.0
2012-07-20 11:55:00,73.12,73.17,73.11,73.16,9700.0,54.7252,54.7626,54.7177,54.7551,9700.0
2012-07-20 12:00:00,73.14,73.18,73.1,73.16,10600.0,54.7401,54.7701,54.7102,54.7551,10600.0
2012-07-20 12:05:00,73.16,73.16,72.97,73.03,13400.0,54.7551,54.7551,54.6129,54.6578,13400.0
2012-07-20 12:10:00,73.03,73.06,72.97,72.98,9700.0,54.6578,54.6803,54.6129,54.6204,9700.0
2012-07-20 12:15:00,72.98,73.06,72.96,73.01,10400.0,54.6204,54.6803,54.6054,54.6428,10400.0
2012-07-20 12:20:00,72.99,73.01,72.97,73.0,9600.0,54.6279,54.6428,54.6129,54.6354,9600.0
2012-07-20 12:25:00,73.02,73.02,72.93,72.96,15100.0,54.6503,54.6503,54.583,54.6054,15100.0
2012-07-20 12:30:00,72.96,72.96,72.9,72.9,13200.0,54.6054,54.6054,54.5605,54.5605,13200.0
2012-07-20 12:35:00,72.9,72.91,72.86,72.88,19600.0,54.5605,54.568,54.5306,54.5455,19600.0
2012-07-20 12:40:00,72.88,72.92,72.88,72.91,10900.0,54.5455,54.5755,54.5455,54.568,10900.0
2012-07-20 12:45:00,72.92,72.96,72.91,72.95,9800.0,54.5755,54.6054,54.568,54.5979,9800.0
2012-07-20 12:50:00,72.95,72.97,72.9,72.94,11500.0,54.5979,54.6129,54.5605,54.5905,11500.0
2012-07-20 12:55:00,72.94,72.98,72.91,72.96,9600.0,54.5905,54.6204,54.568,54.6054,9600.0
2012-07-20 13:00:00,72.98,73.01,72.93,72.95,10900.0,54.6204,54.6428,54.583,54.5979,10900.0
2012-07-20 13:05:00,72.95,72.96,72.91,72.95,8200.0,54.5979,54.6054,54.568,54.5979,8200.0
2012-07-20 13:10:00,72.95,72.95,72.89,72.9,22400.0,54.5979,54.5979,54.553,54.5605,22400.0
2012-07-20 13:15:00,72.89,72.92,72.89,72.9,10100.0,54.553,54.5755,54.553,54.5605,10100.0
2012-07-20 13:20:00,72.9,72.92,72.88,72.89,20700.0,54.5605,54.5755,54.5455,54.553,20700.0
2012-07-20 13:25:00,72.88,72.88,72.82,72.84,15100.0,54.5455,54.5455,54.5006,54.5156,15100.0
2012-07-20 13:30:00,72.83,72.87,72.79,72.84,28700.0,54.5081,54.5381,54.4782,54.5156,28700.0
2012-07-20 13:35:00,72.85,72.94,72.85,72.93,10300.0,54.5231,54.5905,54.5231,54.583,10300.0
2012-07-20 13:40:00,72.94,72.95,72.81,72.81,22200.0,54.5905,54.5979,54.4932,54.4932,22200.0
2012-07-20 13:45:00,72.82,72.87,72.81,72.81,18000.0,54.5006,54.5381,54.4932,54.4932,18000.0
2012-07-20 13:50:00,72.83,72.86,72.8,72.84,7600.0,54.5081,54.5306,54.4857,54.5156,7600.0
2012-07-20 13:55:00,72.84,72.88,72.84,72.87,9200.0,54.5156,54.5455,54.5156,54.5381,9200.0
2012-07-20 14:00:00,72.87,72.96,72.86,72.95,8600.0,54.5381,54.6054,54.5306,54.5979,8600.0
2012-07-20 14:05:00,72.95,72.98,72.94,72.97,13600.0,54.5979,54.6204,54.5905,54.6129,13600.0
2012-07-20 14:10:00,72.96,72.98,72.93,72.94,10400.0,54.6054,54.6204,54.583,54.5905,10400.0
2012-07-20 14:15:00,72.95,72.96,72.93,72.96,5800.0,54.5979,54.6054,54.583,54.6054,5800.0
2012-07-20 14:20:00,72.97,73.0,72.89,72.93,10900.0,54.6129,54.6354,54.553,54.583,10900.0
2012-07-20 14:25:00,72.93,72.95,72.93,72.94,6400.0,54.583,54.5979,54.583,54.5905,6400.0
2012-07-20 14:30:00,72.93,72.94,72.87,72.9,15200.0,54.583,54.5905,54.5381,54.5605,15200.0
2012-07-20 14:35:00,72.9,72.9,72.83,72.85,34700.0,54.5605,54.5605,54.5081,54.5231,34700.0
2012-07-20 14:40:00,72.85,72.9,72.85,72.87,24700.0,54.5231,54.5605,54.5231,54.5381,24700.0
2012-07-20 14:45:00,72.86,72.87,72.83,72.86,20700.0,54.5306,54.5381,54.5081,54.5306,20700.0
2012-07-20 14:50:00,72.88,72.89,72.85,72.89,9400.0,54.5455,54.553,54.5231,54.553,9400.0
2012-07-20 14:55:00,72.9,72.91,72.84,72.88,17700.0,54.5605,54.568,54.5156,54.5455,17700.0
2012-07-20 15:00:00,72.88,72.89,72.83,72.88,20300.0,54.5455,54.553,54.5081,54.5455,20300.0
2012-07-20 15:05:00,72.88,72.97,72.88,72.95,19800.0,54.5455,54.6129,54.5455,54.5979,19800.0
2012-07-20 15:10:00,72.95,72.96,72.89,72.92,21100.0,54.5979,54.6054,54.553,54.5755,21100.0
2012-07-20 15:15:00,72.92,72.98,72.91,72.94,17400.0,54.5755,54.6204,54.568,54.5905,17400.0
2012-07-20 15:20:00,72.94,72.96,72.89,72.9,25800.0,54.5905,54.6054,54.553,54.5605,25800.0
2012-07-20 15:25:00,72.89,72.91,72.85,72.89,21200.0,54.553,54.568,54.5231,54.553,21200.0
2012-07-20 15:30:00,72.9,72.91,72.82,72.85,45300.0,54.5605,54.568,54.5006,54.5231,45300.0
2012-07-20 15:35:00,72.84,72.96,72.84,72.96,25700.0,54.5156,54.6054,54.5156,54.6054,25700.0
2012-07-20 15:40:00,72.96,73.0,72.95,72.96,30000.0,54.6054,54.6354,54.5979,54.6054,30000.0
2012-07-20 15:45:00,72.97,73.0,72.93,72.98,44000.0,54.6129,54.6354,54.583,54.6204,44000.0
2012-07-20 15:50:00,72.97,72.98,72.91,72.96,55800.0,54.6129,54.6204,54.568,54.6054,55800.0
2012-07-20 15:55:00,72.97,72.99,72.89,72.99,75700.0,54.6129,54.6279,54.553,54.6279,75700.0
2012-07-23 09:30:00,71.94,72.25,71.75,72.15,57300.0,53.842,54.074,53.6998,53.9992,57300.0
2012-07-23 09:35:00,72.14,72.42,71.96,72.37,26500.0,53.9917,54.2013,53.857,54.1638,26500.0
2012-07-23 09:40:00,72.37,72.46,71.95,72.0,41000.0,54.1638,54.2312,53.8495,53.8869,41000.0
2012-07-23 09:45:00,72.01,72.08,71.78,71.91,76500.0,53.8944,53.9468,53.7223,53.8196,76500.0
2012-07-23 09:50:00,71.91,71.97,71.75,71.94,24300.0,53.8196,53.8645,53.6998,53.842,24300.0
2012-07-23 09:55:00,71.93,71.93,71.76,71.84,30600.0,53.8345,53.8345,53.7073,53.7672,30600.0
2012-07-23 10:00:00,71.85,71.95,71.81,71.84,25000.0,53.7747,53.8495,53.7447,53.7672,25000.0
2012-07-23 10:05:00,71.85,71.85,71.69,71.71,40700.0,53.7747,53.7747,53.6549,53.6699,40700.0
2012-07-23 10:10:00,71.69,71.74,71.42,71.46,78500.0,53.6549,53.6923,53.4528,53.4828,78500.0
2012-07-23 10:15:00,71.47,71.52,71.34,71.5,47900.0,53.4903,53.5277,53.393,53.5127,47900.0
2012-07-23 10:20:00,71.49,71.5,71.39,71.43,25200.0,53.5052,53.5127,53.4304,53.4603,25200.0
2012-07-23 10:25:00,71.43,71.43,71.28,71.31,31000.0,53.4603,53.4603,53.3481,53.3705,31000.0
2012-07-23 10:30:00,71.33,71.37,71.24,71.24,25500.0,53.3855,53.4154,53.3181,53.3181,25500.0
2012-07-23 10:35:00,71.25,71.59,71.25,71.59,30000.0,53.3256,53.5801,53.3256,53.5801,30000.0
2012-07-23 10:40:00,71.6,71.7,71.55,71.69,30000.0,53.5876,53.6624,53.5501,53.6549,30000.0
2012-07-23 10:45:00,71.7,71.77,71.69,71.74,44300.0,53.6624,53.7148,53.6549,53.6923,44300.0
2012-07-23 10:50:00,71.75,71.8,71.71,71.74,33700.0,53.6998,53.7372,53.6699,53.6923,33700.0
2012-07-23 10:55:00,71.74,71.79,71.71,71.77,25100.0,53.6923,53.7298,53.6699,53.7148,25100.0
2012-07-23 11:00:00,71.79,71.89,71.77,71.85,27200.0,53.7298,53.8046,53.7148,53.7747,27200.0
2012-07-23 11:05:00,71.85,71.91,71.82,71.91,18000.0,53.7747,53.8196,53.7522,53.8196,18000.0
2012-07-23 11:10:00,71.91,71.98,71.9,71.95,21000.0,53.8196,53.872,53.8121,53.8495,21000.0
2012-07-23 11:15:00,71.95,71.99,71.85,71.88,21000.0,53.8495,53.8794,53.7747,53.7971,21000.0
2012-07-23 11:20:00,71.88,71.91,71.77,71.78,10700.0,53.7971,53.8196,53.7148,53.7223,10700.0
2012-07-23 11:25:00,71.78,71.98,71.74,71.97,10800.0,53.7223,53.872,53.6923,53.8645,10800.0
2012-07-23 11:30:00,71.98,72.0,71.95,71.96,13700.0,53.872,53.8869,53.8495,53.857,13700.0
2012-07-23 11:35:00,71.97,71.98,71.84,71.86,8400.0,53.8645,53.872,53.7672,53.7822,8400.0
2012-07-23 11:40:00,71.87,71.96,71.87,71.95,7900.0,53.7896,53.857,53.7896,53.8495,7900.0
2012-07-23 11:45:00,71.94,71.99,71.91,71.96,7600.0,53.842,53.8794,53.8196,53.857,7600.0
2012-07-23 11:50:00,71.99,72.06,71.98,72.06,11000.0,53.8794,53.9318,53.872,53.9318,11000.0
2012-07-23 11:55:00,72.06,72.1,72.03,72.06,9700.0,53.9318,53.9618,53.9094,53.9318,9700.0
2012-07-23 12:00:00,72.06,72.14,72.06,72.08,17400.0,53.9318,53.9917,53.9318,53.9468,17400.0
2012-07-23 12:05:00,72.09,72.11,72.07,72.11,14400.0,53.9543,53.9693,53.9393,53.9693,14400.0
2012-07-23 12:10:00,72.1,72.14,72.06,72.1,13000.0,53.9618,53.9917,53.9318,53.9618,13000.0
2012-07-23 12:15:00,72.09,72.09,72.0,72.04,8700.0,53.9543,53.9543,53.8869,53.9169,8700.0
2012-07-23 12:20:00,72.03,72.13,72.03,72.1,13900.0,53.9094,53.9842,53.9094,53.9618,13900.0
2012-07-23 12:25:00,72.11,72.16,72.1,72.12,13300.0,53.9693,54.0067,53.9618,53.9767,13300.0
2012-07-23 12:30:00,72.13,72.17,72.03,72.16,19000.0,53.9842,54.0142,53.9094,54.0067,19000.0
2012-07-23 12:35:00,72.17,72.2,72.06,72.14,20700.0,54.0142,54.0366,53.9318,53.9917,20700.0
2012-07-23 12:40:00,72.15,72.18,72.1,72.11,16300.0,53.9992,54.0216,53.9618,53.9693,16300.0
2012-07-23 12:45:00,72.1,72.19,72.1,72.17,11500.0,53.9618,54.0291,53.9618,54.0142,11500.0
2012-07-23 12:50:00,72.16,72.23,72.13,72.23,14600.0,54.0067,54.0591,53.9842,54.0591,14600.0
2012-07-23 12:55:00,72.21,72.22,72.14,72.14,7200.0,54.0441,54.0516,53.9917,53.9917,7200.0
2012-07-23 13:00:00,72.15,72.17,72.1,72.14,13600.0,53.9992,54.0142,53.9618,53.9917,13600.0
2012-07-23 13:05:00,72.16,72.16,72.06,72.09,9700.0,54.0067,54.0067,53.9318,53.9543,9700.0
2012-07-23 13:10:00,72.11,72.17,72.09,72.17,16800.0,53.9693,54.0142,53.9543,54.0142,16800.0
2012-07-23 13:15:00,72.17,72.18,72.12,72.18,9300.0,54.0142,54.0216,53.9767,54.0216,9300.0
2012-07-23 13:20:00,72.17,72.21,72.15,72.18,11600.0,54.0142,54.0441,53.9992,54.0216,11600.0
2012-07-23 13:25:00,72.17,72.2,72.15,72.15,10300.0,54.0142,54.0366,53.9992,53.9992,10300.0
2012-07-23 13:30:00,72.15,72.23,72.15,72.23,15200.0,53.9992,54.0591,53.9992,54.0591,15200.0
2012-07-23 13:35:00,72.23,72.23,72.18,72.23,8800.0,54.0591,54.0591,54.0216,54.0591,8800.0
2012-07-23 13:40:00,72.24,72.3,72.22,72.28,11400.0,54.0666,54.1115,54.0516,54.0965,11400.0
2012-07-23 13:45:00,72.28,72.31,72.24,72.29,13500.0,54.0965,54.1189,54.0666,54.104,13500.0
2012-07-23 13:50:00,72.28,72.28,72.18,72.2,13600.0,54.0965,54.0965,54.0216,54.0366,13600.0
2012-07-23 13:55:00,72.18,72.29,72.18,72.26,13000.0,54.0216,54.104,54.0216,54.0815,13000.0
2012-07-23 14:00:00,72.27,72.31,72.2,72.31,14800.0,54.089,54.1189,54.0366,54.1189,14800.0
2012-07-23 14:05:00,72.31,72.36,72.28,72.28,16400.0,54.1189,54.1564,54.0965,54.0965,16400.0
2012-07-23 14:10:00,72.29,72.31,72.23,72.23,12500.0,54.104,54.1189,54.0591,54.0591,12500.0
2012-07-23 14:15:00,72.24,72.26,72.2,72.23,12700.0,54.0666,54.0815,54.0366,54.0591,12700.0
2012-07-23 14:20:00,72.22,72.22,72.12,72.12,11800.0,54.0516,54.0516,53.9767,53.9767,11800.0
2012-07-23 14:25:00,72.12,72.2,72.11,72.2,23500.0,53.9767,54.0366,53.9693,54.0366,23500.0
2012-07-23 14:30:00,72.19,72.28,72.18,72.28,26600.0,54.0291,54.0965,54.0216,54.0965,26600.0
2012-07-23 14:35:00,72.28,72.32,72.25,72.32,9600.0,54.0965,54.1264,54.074,54.1264,9600.0
2012-07-23 14:40:00,72.31,72.34,72.29,72.3,13100.0,54.1189,54.1414,54.104,54.1115,13100.0
2012-07-23 14:45:00,72.3,72.34,72.3,72.32,14200.0,54.1115,54.1414,54.1115,54.1264,14200.0
2012-07-23 14:50:00,72.31,72.32,72.27,72.3,18500.0,54.1189,54.1264,54.089,54.1115,18500.0
2012-07-23 14:55:00,72.29,72.34,72.26,72.33,18900.0,54.104,54.1414,54.0815,54.1339,18900.0
2012-07-23 15:00:00,72.32,72.32,72.19,72.19,18700.0,54.1264,54.1264,54.0291,54.0291,18700.0
2012-07-23 15:05:00,72.19,72.24,72.12,72.2,18100.0,54.0291,54.0666,53.9767,54.0366,18100.0
2012-07-23 15:10:00,72.19,72.22,72.09,72.11,14500.0,54.0291,54.0516,53.9543,53.9693,14500.0
2012-07-23 15:15:00,72.12,72.21,72.1,72.12,24000.0,53.9767,54.0441,53.9618,53.9767,24000.0
2012-07-23 15:20:00,72.14,72.2,72.09,72.2,15300.0,53.9917,54.0366,53.9543,54.0366,15300.0
2012-07-23 15:25:00,72.21,72.37,72.21,72.37,12100.0,54.0441,54.1638,54.0441,54.1638,12100.0
2012-07-23 15:30:00,72.37,72.4,72.29,72.35,16800.0,54.1638,54.1863,54.104,54.1489,16800.0
2012-07-23 15:35:00,72.33,72.35,72.24,72.25,17900.0,54.1339,54.1489,54.0666,54.074,17900.0
2012-07-23 15:40:00,72.25,72.28,72.18,72.2,21000.0,54.074,54.0965,54.0216,54.0366,21000.0
2012-07-23 15:45:00,72.2,72.34,72.2,72.31,31000.0,54.0366,54.1414,54.0366,54.1189,31000.0
2012-07-23 15:50:00,72.31,72.36,72.24,72.29,33600.0,54.1189,54.1564,54.0666,54.104,33600.0
2012-07-23 15:55:00,72.29,72.34,72.16,72.17,57500.0,54.104,54.1414,54.0067,54.0142,57500.0
2012-07-24 09:30:00,72.05,72.22,71.51,71.61,67700.0,53.9244,54.0516,53.5202,53.595,67700.0
2012-07-24 09:35:00,71.64,71.94,71.59,71.94,27200.0,53.6175,53.842,53.5801,53.842,27200.0
2012-07-24 09:40:00,71.95,72.45,71.95,72.42,19400.0,53.8495,54.2237,53.8495,54.2013,19400.0
2012-07-24 09:45:00,72.41,72.54,72.36,72.52,15900.0,54.1938,54.2911,54.1564,54.2761,15900.0
2012-07-24 09:50:00,72.5,72.59,72.35,72.4,26900.0,54.2611,54.3285,54.1489,54.1863,26900.0
2012-07-24 09:55:00,72.41,72.44,72.26,72.29,54200.0,54.1938,54.2162,54.0815,54.104,54200.0
2012-07-24 10:00:00,72.25,72.39,72.06,72.14,34800.0,54.074,54.1788,53.9318,53.9917,34800.0
2012-07-24 10:05:00,72.14,72.2,72.04,72.06,34300.0,53.9917,54.0366,53.9169,53.9318,34300.0
2012-07-24 10:10:00,72.05,72.24,71.98,71.98,25300.0,53.9244,54.0666,53.872,53.872,25300.0
2012-07-24 10:15:00,71.97,71.97,71.65,71.68,41800.0,53.8645,53.8645,53.625,53.6474,41800.0
2012-07-24 10:20:00,71.67,71.71,71.58,71.66,20300.0,53.6399,53.6699,53.5726,53.6325,20300.0
2012-07-24 10:25:00,71.64,71.67,71.53,71.6,25000.0,53.6175,53.6399,53.5352,53.5876,25000.0
2012-07-24 10:30:00,71.61,71.61,71.5,71.57,15800.0,53.595,53.595,53.5127,53.5651,15800.0
2012-07-24 10:35:00,71.57,71.9,71.57,71.87,35700.0,53.5651,53.8121,53.5651,53.7896,35700.0
2012-07-24 10:40:00,71.88,71.99,71.87,71.94,27500.0,53.7971,53.8794,53.7896,53.842,27500.0
2012-07-24 10:45:00,71.94,71.99,71.86,71.96,24700.0,53.842,53.8794,53.7822,53.857,24700.0
2012-07-24 10:50:00,71.94,72.06,71.93,72.03,18600.0,53.842,53.9318,53.8345,53.9094,18600.0
2012-07-24 10:55:00,72.03,72.04,71.91,71.97,11900.0,53.9094,53.9169,53.8196,53.8645,11900.0
2012-07-24 11:00:00,71.94,71.95,71.82,71.94,15300.0,53.842,53.8495,53.7522,53.842,15300.0
2012-07-24 11:05:00,71.93,71.95,71.73,71.75,16200.0,53.8345,53.8495,53.6849,53.6998,16200.0
2012-07-24 11:10:00,71.73,71.73,71.61,71.64,17100.0,53.6849,53.6849,53.595,53.6175,17100.0
2012-07-24 11:15:00,71.65,71.67,71.58,71.61,16800.0,53.625,53.6399,53.5726,53.595,16800.0
2012-07-24 11:20:00,71.6,71.82,71.6,71.81,14900.0,53.5876,53.7522,53.5876,53.7447,14900.0
2012-07-24 11:25:00,71.79,71.81,71.65,71.65,15000.0,53.7298,53.7447,53.625,53.625,15000.0
2012-07-24 11:30:00,71.64,71.69,71.5,71.5,11900.0,53.6175,53.6549,53.5127,53.5127,11900.0
2012-07-24 11:35:00,71.49,71.5,71.27,71.33,23300.0,53.5052,53.5127,53.3406,53.3855,23300.0
2012-07-24 11:40:00,71.33,71.34,71.16,71.22,26000.0,53.3855,53.393,53.2583,53.3032,26000.0
2012-07-24 11:45:00,71.23,71.45,71.21,71.44,27700.0,53.3106,53.4753,53.2957,53.4678,27700.0
2012-07-24 11:50:00,71.44,71.44,71.33,71.35,25400.0,53.4678,53.4678,53.3855,53.4005,25400.0
2012-07-24 11:55:00,71.36,71.39,71.33,71.38,14800.0,53.4079,53.4304,53.3855,53.4229,14800.0
2012-07-24 12:00:00,71.38,71.38,71.07,71.09,26100.0,53.4229,53.4229,53.1909,53.2059,26100.0
2012-07-24 12:05:00,71.12,71.35,71.08,71.35,17900.0,53.2283,53.4005,53.1984,53.4005,17900.0
2012-07-24 12:10:00,71.33,71.35,71.2,71.2,19100.0,53.3855,53.4005,53.2882,53.2882,19100.0
2012-07-24 12:15:00,71.2,71.28,71.18,71.26,11900.0,53.2882,53.3481,53.2732,53.3331,11900.0
2012-07-24 12:20:00,71.25,71.27,71.1,71.16,21300.0,53.3256,53.3406,53.2133,53.2583,21300.0
2012-07-24 12:25:00,71.16,71.27,71.11,71.26,7900.0,53.2583,53.3406,53.2208,53.3331,7900.0
2012-07-24 12:30:00,71.26,71.39,71.25,71.39,9900.0,53.3331,53.4304,53.3256,53.4304,9900.0
2012-07-24 12:35:00,71.4,71.55,71.38,71.49,15000.0,53.4379,53.5501,53.4229,53.5052,15000.0
2012-07-24 12:40:00,71.48,71.53,71.47,71.53,24300.0,53.4977,53.5352,53.4903,53.5352,24300.0
2012-07-24 12:45:00,71.54,71.54,71.45,71.45,4800.0,53.5427,53.5427,53.4753,53.4753,4800.0
2012-07-24 12:50:00,71.44,71.47,71.41,71.46,5100.0,53.4678,53.4903,53.4454,53.4828,5100.0
2012-07-24 12:55:00,71.44,71.55,71.44,71.52,8200.0,53.4678,53.5501,53.4678,53.5277,8200.0
2012-07-24 13:00:00,71.52,71.54,71.47,71.47,7700.0,53.5277,53.5427,53.4903,53.4903,7700.0
2012-07-24 13:05:00,71.46,71.48,71.43,71.43,9200.0,53.4828,53.4977,53.4603,53.4603,9200.0
2012-07-24 13:10:00,71.43,71.51,71.43,71.48,5700.0,53.4603,53.5202,53.4603,53.4977,5700.0
2012-07-24 13:15:00,71.5,71.53,71.41,71.42,9000.0,53.5127,53.5352,53.4454,53.4528,9000.0
2012-07-24 13:20:00,71.43,71.44,71.4,71.42,5800.0,53.4603,53.4678,53.4379,53.4528,5800.0
2012-07-24 13:25:00,71.42,71.42,71.37,71.38,10400.0,53.4528,53.4528,53.4154,53.4229,10400.0
2012-07-24 13:30:00,71.38,71.44,71.35,71.44,6700.0,53.4229,53.4678,53.4005,53.4678,6700.0
2012-07-24 13:35:00,71.42,71.44,71.42,71.43,8000.0,53.4528,53.4678,53.4528,53.4603,8000.0
2012-07-24 13:40:00,71.43,71.46,71.39,71.41,11700.0,53.4603,53.4828,53.4304,53.4454,11700.0
2012-07-24 13:45:00,71.4,71.48,71.4,71.4,10700.0,53.4379,53.4977,53.4379,53.4379,10700.0
2012-07-24 13:50:00,71.41,71.57,71.41,71.53,23900.0,53.4454,53.5651,53.4454,53.5352,23900.0
2012-07-24 13:55:00,71.54,71.58,71.47,71.48,11400.0,53.5427,53.5726,53.4903,53.4977,11400.0
2012-07-24 14:00:00,71.47,71.5,71.42,71.46,14600.0,53.4903,53.5127,53.4528,53.4828,14600.0
2012-07-24 14:05:00,71.46,71.54,71.46,71.52,15500.0,53.4828,53.5427,53.4828,53.5277,15500.0
2012-07-24 14:10:00,71.51,71.55,71.47,71.52,46100.0,53.5202,53.5501,53.4903,53.5277,46100.0
2012-07-24 14:15:00,71.51,71.53,71.48,71.49,15200.0,53.5202,53.5352,53.4977,53.5052,15200.0
2012-07-24 14:20:00,71.5,71.56,71.5,71.55,25400.0,53.5127,53.5576,53.5127,53.5501,25400.0
2012-07-24 14:25:00,71.55,71.56,71.37,71.37,29400.0,53.5501,53.5576,53.4154,53.4154,29400.0
2012-07-24 14:30:00,71.37,71.38,71.17,71.38,38300.0,53.4154,53.4229,53.2657,53.4229,38300.0
2012-07-24 14:35:00,71.37,71.49,71.37,71.45,17900.0,53.4154,53.5052,53.4154,53.4753,17900.0
2012-07-24 14:40:00,71.45,71.5,71.42,71.48,6900.0,53.4753,53.5127,53.4528,53.4977,6900.0
2012-07-24 14:45:00,71.46,71.47,71.41,71.45,17700.0,53.4828,53.4903,53.4454,53.4753,17700.0
2012-07-24 14:50:00,71.45,71.45,71.25,71.26,24900.0,53.4753,53.4753,53.3256,53.3331,24900.0
2012-07-24 14:55:00,71.27,71.37,71.25,71.37,24300.0,53.3406,53.4154,53.3256,53.4154,24300.0
2012-07-24 15:00:00,71.37,71.45,71.34,71.45,32700.0,53.4154,53.4753,53.393,53.4753,32700.0
2012-07-24 15:05:00,71.44,71.49,71.36,71.38,23000.0,53.4678,53.5052,53.4079,53.4229,23000.0
2012-07-24 15:10:00,71.38,71.45,71.36,71.44,25000.0,53.4229,53.4753,53.4079,53.4678,25000.0
2012-07-24 15:15:00,71.43,71.45,71.38,71.39,30700.0,53.4603,53.4753,53.4229,53.4304,30700.0
2012-07-24 15:20:00,71.4,71.64,71.39,71.64,33100.0,53.4379,53.6175,53.4304,53.6175,33100.0
2012-07-24 15:25:00,71.65,71.79,71.58,71.77,47200.0,53.625,53.7298,53.5726,53.7148,47200.0
2012-07-24 15:30:00,71.77,71.78,71.57,71.65,52800.0,53.7148,53.7223,53.5651,53.625,52800.0
2012-07-24 15:35:00,71.66,71.82,71.63,71.78,45700.0,53.6325,53.7522,53.61,53.7223,45700.0
2012-07-24 15:40:00,71.8,71.94,71.75,71.79,56100.0,53.7372,53.842,53.6998,53.7298,56100.0
2012-07-24 15:45:00,71.79,71.79,71.63,71.68,76700.0,53.7298,53.7298,53.61,53.6474,76700.0
2012-07-24 15:50:00,71.68,71.98,71.65,71.91,78800.0,53.6474,53.872,53.625,53.8196,78800.0
2012-07-24 15:55:00,71.92,72.03,71.87,71.96,79300.0,53.8271,53.9094,53.7896,53.857,79300.0
2012-07-25 09:30:00,71.64,72.72,71.5,71.63,127000.0,53.6175,54.4258,53.5127,53.61,127000.0
2012-07-25 09:35:00,71.52,72.65,71.52,72.38,80700.0,53.5277,54.3734,53.5277,54.1713,80700.0
2012-07-25 09:40:00,72.4,72.44,72.12,72.31,46600.0,54.1863,54.2162,53.9767,54.1189,46600.0
2012-07-25 09:45:00,72.3,72.34,71.99,72.13,54300.0,54.1115,54.1414,53.8794,53.9842,54300.0
2012-07-25 09:50:00,72.13,72.23,72.0,72.14,46500.0,53.9842,54.0591,53.8869,53.9917,46500.0
2012-07-25 09:55:00,72.15,72.69,72.1,72.63,60300.0,53.9992,54.4033,53.9618,54.3584,60300.0
2012-07-25 10:00:00,72.64,72.64,72.15,72.16,39200.0,54.3659,54.3659,53.9992,54.0067,39200.0
2012-07-25 10:05:00,72.17,72.23,72.11,72.11,52300.0,54.0142,54.0591,53.9693,53.9693,52300.0
2012-07-25 10:10:00,72.11,72.39,72.11,72.36,17500.0,53.9693,54.1788,53.9693,54.1564,17500.0
2012-07-25 10:15:00,72.37,72.49,72.31,72.34,17700.0,54.1638,54.2537,54.1189,54.1414,17700.0
2012-07-25 10:20:00,72.31,72.4,72.24,72.27,11900.0,54.1189,54.1863,54.0666,54.089,11900.0
2012-07-25 10:25:00,72.29,72.29,72.12,72.22,11300.0,54.104,54.104,53.9767,54.0516,11300.0
2012-07-25 10:30:00,72.21,72.21,72.0,72.02,20100.0,54.0441,54.0441,53.8869,53.9019,20100.0
2012-07-25 10:35:00,72.02,72.11,72.01,72.04,11500.0,53.9019,53.9693,53.8944,53.9169,11500.0
2012-07-25 10:40:00,72.05,72.2,72.05,72.1,14100.0,53.9244,54.0366,53.9244,53.9618,14100.0
2012-07-25 10:45:00,72.1,72.11,71.93,72.08,26000.0,53.9618,53.9693,53.8345,53.9468,26000.0
2012-07-25 10:50:00,72.06,72.09,71.96,71.97,18800.0,53.9318,53.9543,53.857,53.8645,18800.0
2012-07-25 10:55:00,71.97,72.01,71.81,71.87,15900.0,53.8645,53.8944,53.7447,53.7896,15900.0
2012-07-25 11:00:00,71.85,71.92,71.72,71.73,15800.0,53.7747,53.8271,53.6774,53.6849,15800.0
2012-07-25 11:05:00,71.73,71.76,71.67,71.71,10700.0,53.6849,53.7073,53.6399,53.6699,10700.0
2012-07-25 11:10:00,71.74,71.8,71.73,71.76,16800.0,53.6923,53.7372,53.6849,53.7073,16800.0
2012-07-25 11:15:00,71.77,71.9,71.77,71.86,18500.0,53.7148,53.8121,53.7148,53.7822,18500.0
2012-07-25 11:20:00,71.85,71.88,71.72,71.72,14000.0,53.7747,53.7971,53.6774,53.6774,14000.0
2012-07-25 11:25:00,71.69,71.77,71.67,71.67,16300.0,53.6549,53.7148,53.6399,53.6399,16300.0
2012-07-25 11:30:00,71.68,71.73,71.63,71.64,16900.0,53.6474,53.6849,53.61,53.6175,16900.0
2012-07-25 11:35:00,71.64,71.7,71.6,71.66,29900.0,53.6175,53.6624,53.5876,53.6325,29900.0
2012-07-25 11:40:00,71.67,71.7,71.51,71.57,26700.0,53.6399,53.6624,53.5202,53.5651,26700.0
2012-07-25 11:45:00,71.55,71.56,71.42,71.43,12000.0,53.5501,53.5576,53.4528,53.4603,12000.0
2012-07-25 11:50:00,71.43,71.45,71.25,71.34,42300.0,53.4603,53.4753,53.3256,53.393,42300.0
2012-07-25 11:55:00,71.35,71.36,71.24,71.24,16100.0,53.4005,53.4079,53.3181,53.3181,16100.0
2012-07-25 12:00:00,71.27,71.44,71.27,71.43,18800.0,53.3406,53.4678,53.3406,53.4603,18800.0
2012-07-25 12:05:00,71.45,71.49,71.4,71.4,16500.0,53.4753,53.5052,53.4379,53.4379,16500.0
2012-07-25 12:10:00,71.4,71.43,71.29,71.35,17300.0,53.4379,53.4603,53.3555,53.4005,17300.0
2012-07-25 12:15:00,71.36,71.41,71.27,71.31,16100.0,53.4079,53.4454,53.3406,53.3705,16100.0
2012-07-25 12:20:00,71.32,71.36,71.3,71.33,11700.0,53.378,53.4079,53.363,53.3855,11700.0
2012-07-25 12:25:00,71.32,71.35,71.23,71.25,10900.0,53.378,53.4005,53.3106,53.3256,10900.0
2012-07-25 12:30:00,71.28,71.39,71.28,71.34,13300.0,53.3481,53.4304,53.3481,53.393,13300.0
2012-07-25 12:35:00,71.35,71.39,71.35,71.38,9300.0,53.4005,53.4304,53.4005,53.4229,9300.0
2012-07-25 12:40:00,71.39,71.46,71.36,71.44,14200.0,53.4304,53.4828,53.4079,53.4678,14200.0
2012-07-25 12:45:00,71.45,71.62,71.45,71.54,13700.0,53.4753,53.6025,53.4753,53.5427,13700.0
2012-07-25 12:50:00,71.52,71.52,71.45,71.46,5600.0,53.5277,53.5277,53.4753,53.4828,5600.0
2012-07-25 12:55:00,71.43,71.45,71.39,71.41,7300.0,53.4603,53.4753,53.4304,53.4454,7300.0
2012-07-25 13:00:00,71.42,71.54,71.4,71.45,12000.0,53.4528,53.5427,53.4379,53.4753,12000.0
2012-07-25 13:05:00,71.44,71.48,71.41,71.46,7400.0,53.4678,53.4977,53.4454,53.4828,7400.0
2012-07-25 13:10:00,71.46,71.58,71.46,71.58,15900.0,53.4828,53.5726,53.4828,53.5726,15900.0
2012-07-25 13:15:00,71.59,71.61,71.52,71.59,14600.0,53.5801,53.595,53.5277,53.5801,14600.0
2012-07-25 13:20:00,71.6,71.66,71.6,71.65,19800.0,53.5876,53.6325,53.5876,53.625,19800.0
2012-07-25 13:25:00,71.62,71.67,71.61,71.66,16100.0,53.6025,53.6399,53.595,53.6325,16100.0
2012-07-25 13:30:00,71.66,71.74,71.63,71.74,19700.0,53.6325,53.6923,53.61,53.6923,19700.0
2012-07-25 13:35:00,71.74,71.97,71.74,71.93,20800.0,53.6923,53.8645,53.6923,53.8345,20800.0
2012-07-25 13:40:00,71.92,71.94,71.9,71.91,6800.0,53.8271,53.842,53.8121,53.8196,6800.0
2012-07-25 13:45:00,71.92,71.97,71.83,71.86,14900.0,53.8271,53.8645,53.7597,53.7822,14900.0
2012-07-25 13:50:00,71.86,71.91,71.84,71.85,9300.0,53.7822,53.8196,53.7672,53.7747,9300.0
2012-07-25 13:55:00,71.86,72.03,71.86,72.02,17400.0,53.7822,53.9094,53.7822,53.9019,17400.0
2012-07-25 14:00:00,72.03,72.04,71.82,71.82,14200.0,53.9094,53.9169,53.7522,53.7522,14200.0
2012-07-25 14:05:00,71.84,71.9,71.81,71.85,9000.0,53.7672,53.8121,53.7447,53.7747,9000.0
2012-07-25 14:10:00,71.84,71.9,71.84,71.89,9200.0,53.7672,53.8121,53.7672,53.8046,9200.0
2012-07-25 14:15:00,71.9,71.91,71.81,71.81,13900.0,53.8121,53.8196,53.7447,53.7447,13900.0
2012-07-25 14:20:00,71.8,71.89,71.8,71.86,13200.0,53.7372,53.8046,53.7372,53.7822,13200.0
2012-07-25 14:25:00,71.85,71.93,71.85,71.92,18700.0,53.7747,53.8345,53.7747,53.8271,18700.0
2012-07-25 14:30:00,71.91,71.92,71.85,71.86,14500.0,53.8196,53.8271,53.7747,53.7822,14500.0
2012-07-25 14:35:00,71.87,71.88,71.85,71.86,17500.0,53.7896,53.7971,53.7747,53.7822,17500.0
2012-07-25 14:40:00,71.88,71.96,71.88,71.89,14300.0,53.7971,53.857,53.7971,53.8046,14300.0
2012-07-25 14:45:00,71.91,71.98,71.89,71.95,13400.0,53.8196,53.872,53.8046,53.8495,13400.0
2012-07-25 14:50:00,71.96,72.0,71.95,72.0,18300.0,53.857,53.8869,53.8495,53.8869,18300.0
2012-07-25 14:55:00,71.99,72.01,71.97,72.0,23500.0,53.8794,53.8944,53.8645,53.8869,23500.0
2012-07-25 15:00:00,72.01,72.01,71.98,72.01,20700.0,53.8944,53.8944,53.872,53.8944,20700.0
2012-07-25 15:05:00,72.0,72.09,71.99,72.07,27400.0,53.8869,53.9543,53.8794,53.9393,27400.0
2012-07-25 15:10:00,72.08,72.08,71.98,72.0,18700.0,53.9468,53.9468,53.872,53.8869,18700.0
2012-07-25 15:15:00,72.0,72.04,71.98,72.0,27400.0,53.8869,53.9169,53.872,53.8869,27400.0
2012-07-25 15:20:00,72.0,72.0,71.85,71.85,28900.0,53.8869,53.8869,53.7747,53.7747,28900.0
2012-07-25 15:25:00,71.86,71.88,71.83,71.86,19600.0,53.7822,53.7971,53.7597,53.7822,19600.0
2012-07-25 15:30:00,71.87,71.87,71.7,71.72,35600.0,53.7896,53.7896,53.6624,53.6774,35600.0
2012-07-25 15:35:00,71.73,71.77,71.67,71.73,35800.0,53.6849,53.7148,53.6399,53.6849,35800.0
2012-07-25 15:40:00,71.74,71.75,71.58,71.65,27600.0,53.6923,53.6998,53.5726,53.625,27600.0
2012-07-25 15:45:00,71.67,71.67,71.53,71.63,33900.0,53.6399,53.6399,53.5352,53.61,33900.0
2012-07-25 15:50:00,71.65,71.69,71.6,71.64,56500.0,53.625,53.6549,53.5876,53.6175,56500.0
2012-07-25 15:55:00,71.66,71.72,71.63,71.7,82000.0,53.6325,53.6774,53.61,53.6624,82000.0
2012-07-26 09:30:00,72.87,73.16,72.87,73.11,47000.0,54.5381,54.7551,54.5381,54.7177,47000.0
2012-07-26 09:35:00,73.12,73.18,72.74,72.94,35100.0,54.7252,54.7701,54.4408,54.5905,35100.0
2012-07-26 09:40:00,72.92,72.95,72.67,72.69,18900.0,54.5755,54.5979,54.3884,54.4033,18900.0
2012-07-26 09:45:00,72.71,72.71,72.34,72.48,54100.0,54.4183,54.4183,54.1414,54.2462,54100.0
2012-07-26 09:50:00,72.47,72.52,72.28,72.5,49400.0,54.2387,54.2761,54.0965,54.2611,49400.0
2012-07-26 09:55:00,72.5,72.57,72.39,72.5,59200.0,54.2611,54.3135,54.1788,54.2611,59200.0
2012-07-26 10:00:00,72.54,72.66,72.34,72.62,44600.0,54.2911,54.3809,54.1414,54.351,44600.0
2012-07-26 10:05:00,72.63,72.88,72.61,72.82,59000.0,54.3584,54.5455,54.3435,54.5006,59000.0
2012-07-26 10:10:00,72.82,72.86,72.62,72.62,31700.0,54.5006,54.5306,54.351,54.351,31700.0
2012-07-26 10:15:00,72.63,72.77,72.55,72.59,27400.0,54.3584,54.4632,54.2986,54.3285,27400.0
2012-07-26 10:20:00,72.61,72.76,72.61,72.73,19100.0,54.3435,54.4557,54.3435,54.4333,19100.0
2012-07-26 10:25:00,72.73,72.81,72.52,72.54,25600.0,54.4333,54.4932,54.2761,54.2911,25600.0
2012-07-26 10:30:00,72.55,72.72,72.48,72.48,20700.0,54.2986,54.4258,54.2462,54.2462,20700.0
2012-07-26 10:35:00,72.47,72.47,72.27,72.41,42900.0,54.2387,54.2387,54.089,54.1938,42900.0
2012-07-26 10:40:00,72.41,72.5,72.38,72.48,24700.0,54.1938,54.2611,54.1713,54.2462,24700.0
2012-07-26 10:45:00,72.47,72.6,72.42,72.59,14500.0,54.2387,54.336,54.2013,54.3285,14500.0
2012-07-26 10:50:00,72.59,72.6,72.53,72.55,15000.0,54.3285,54.336,54.2836,54.2986,15000.0
2012-07-26 10:55:00,72.55,72.57,72.47,72.55,15800.0,54.2986,54.3135,54.2387,54.2986,15800.0
2012-07-26 11:00:00,72.57,72.6,72.53,72.58,47100.0,54.3135,54.336,54.2836,54.321,47100.0
2012-07-26 11:05:00,72.58,72.58,72.38,72.46,15600.0,54.321,54.321,54.1713,54.2312,15600.0
2012-07-26 11:10:00,72.46,72.56,72.42,72.54,26500.0,54.2312,54.3061,54.2013,54.2911,26500.0
2012-07-26 11:15:00,72.55,72.73,72.51,72.73,18500.0,54.2986,54.4333,54.2686,54.4333,18500.0
2012-07-26 11:20:00,72.7,72.7,72.58,72.61,10400.0,54.4108,54.4108,54.321,54.3435,10400.0
2012-07-26 11:25:00,72.61,72.63,72.5,72.62,21600.0,54.3435,54.3584,54.2611,54.351,21600.0
2012-07-26 11:30:00,72.64,72.69,72.6,72.66,15700.0,54.3659,54.4033,54.336,54.3809,15700.0
2012-07-26 11:35:00,72.65,72.66,72.59,72.59,6600.0,54.3734,54.3809,54.3285,54.3285,6600.0
2012-07-26 11:40:00,72.59,72.61,72.52,72.54,11200.0,54.3285,54.3435,54.2761,54.2911,11200.0
2012-07-26 11:45:00,72.57,72.58,72.52,72.58,13500.0,54.3135,54.321,54.2761,54.321,13500.0
2012-07-26 11:50:00,72.58,72.63,72.57,72.63,6900.0,54.321,54.3584,54.3135,54.3584,6900.0
2012-07-26 11:55:00,72.65,72.7,72.62,72.69,11800.0,54.3734,54.4108,54.351,54.4033,11800.0
2012-07-26 12:00:00,72.69,72.7,72.61,72.61,9500.0,54.4033,54.4108,54.3435,54.3435,9500.0
2012-07-26 12:05:00,72.65,72.65,72.58,72.62,15600.0,54.3734,54.3734,54.321,54.351,15600.0
2012-07-26 12:10:00,72.61,72.65,72.53,72.63,14900.0,54.3435,54.3734,54.2836,54.3584,14900.0
2012-07-26 12:15:00,72.62,72.65,72.58,72.62,7800.0,54.351,54.3734,54.321,54.351,7800.0
2012-07-26 12:20:00,72.61,72.69,72.61,72.66,8600.0,54.3435,54.4033,54.3435,54.3809,8600.0
2012-07-26 12:25:00,72.65,72.73,72.62,72.71,11100.0,54.3734,54.4333,54.351,54.4183,11100.0
2012-07-26 12:30:00,72.7,72.7,72.62,72.67,8400.0,54.4108,54.4108,54.351,54.3884,8400.0
2012-07-26 12:35:00,72.67,72.72,72.66,72.69,6900.0,54.3884,54.4258,54.3809,54.4033,6900.0
2012-07-26 12:40:00,72.69,72.75,72.69,72.74,9800.0,54.4033,54.4483,54.4033,54.4408,9800.0
2012-07-26 12:45:00,72.73,72.76,72.72,72.75,8400.0,54.4333,54.4557,54.4258,54.4483,8400.0
2012-07-26 12:50:00,72.75,72.75,72.71,72.73,7800.0,54.4483,54.4483,54.4183,54.4333,7800.0
2012-07-26 12:55:00,72.74,72.91,72.74,72.88,17200.0,54.4408,54.568,54.4408,54.5455,17200.0
2012-07-26 13:00:00,72.88,72.96,72.87,72.96,11400.0,54.5455,54.6054,54.5381,54.6054,11400.0
2012-07-26 13:05:00,72.94,72.97,72.93,72.93,9600.0,54.5905,54.6129,54.583,54.583,9600.0
2012-07-26 13:10:00,72.95,72.96,72.91,72.95,6000.0,54.5979,54.6054,54.568,54.5979,6000.0
2012-07-26 13:15:00,72.95,72.98,72.91,72.92,8600.0,54.5979,54.6204,54.568,54.5755,8600.0
2012-07-26 13:20:00,72.92,72.92,72.86,72.91,9700.0,54.5755,54.5755,54.5306,54.568,9700.0
2012-07-26 13:25:00,72.94,73.04,72.9,73.01,13900.0,54.5905,54.6653,54.5605,54.6428,13900.0
2012-07-26 13:30:00,73.01,73.06,72.96,72.98,12500.0,54.6428,54.6803,54.6054,54.6204,12500.0
2012-07-26 13:35:00,72.97,73.0,72.93,72.98,9500.0,54.6129,54.6354,54.583,54.6204,9500.0
2012-07-26 13:40:00,72.98,72.98,72.91,72.93,8200.0,54.6204,54.6204,54.568,54.583,8200.0
2012-07-26 13:45:00,72.93,72.98,72.92,72.96,7500.0,54.583,54.6204,54.5755,54.6054,7500.0
2012-07-26 13:50:00,72.94,72.94,72.83,72.89,10000.0,54.5905,54.5905,54.5081,54.553,10000.0
2012-07-26 13:55:00,72.92,72.94,72.88,72.89,12600.0,54.5755,54.5905,54.5455,54.553,12600.0
2012-07-26 14:00:00,72.9,72.95,72.87,72.95,13500.0,54.5605,54.5979,54.5381,54.5979,13500.0
2012-07-26 14:05:00,72.96,73.0,72.94,72.97,11500.0,54.6054,54.6354,54.5905,54.6129,11500.0
2012-07-26 14:10:00,72.97,73.01,72.94,72.96,12800.0,54.6129,54.6428,54.5905,54.6054,12800.0
2012-07-26 14:15:00,72.96,72.98,72.87,72.87,8400.0,54.6054,54.6204,54.5381,54.5381,8400.0
2012-07-26 14:20:00,72.87,72.94,72.84,72.9,9900.0,54.5381,54.5905,54.5156,54.5605,9900.0
2012-07-26 14:25:00,72.9,72.98,72.89,72.97,10100.0,54.5605,54.6204,54.553,54.6129,10100.0
2012-07-26 14:30:00,72.97,72.98,72.89,72.89,9900.0,54.6129,54.6204,54.553,54.553,9900.0
2012-07-26 14:35:00,72.9,73.03,72.9,73.0,11700.0,54.5605,54.6578,54.5605,54.6354,11700.0
2012-07-26 14:40:00,73.01,73.08,72.97,72.97,17700.0,54.6428,54.6952,54.6129,54.6129,17700.0
2012-07-26 14:45:00,72.97,73.09,72.97,73.07,14500.0,54.6129,54.7027,54.6129,54.6878,14500.0
2012-07-26 14:50:00,73.07,73.2,73.05,73.2,30900.0,54.6878,54.785,54.6728,54.785,30900.0
2012-07-26 14:55:00,73.19,73.2,73.09,73.1,21600.0,54.7776,54.785,54.7027,54.7102,21600.0
2012-07-26 15:00:00,73.11,73.14,73.09,73.13,12300.0,54.7177,54.7401,54.7027,54.7327,12300.0
2012-07-26 15:05:00,73.12,73.14,73.07,73.08,13300.0,54.7252,54.7401,54.6878,54.6952,13300.0
2012-07-26 15:10:00,73.08,73.13,73.06,73.06,21400.0,54.6952,54.7327,54.6803,54.6803,21400.0
2012-07-26 15:15:00,73.06,73.08,73.04,73.04,18300.0,54.6803,54.6952,54.6653,54.6653,18300.0
2012-07-26 15:20:00,73.05,73.05,72.92,72.93,22300.0,54.6728,54.6728,54.5755,54.583,22300.0
2012-07-26 15:25:00,72.93,72.96,72.92,72.94,27200.0,54.583,54.6054,54.5755,54.5905,27200.0
2012-07-26 15:30:00,72.93,72.95,72.89,72.95,24800.0,54.583,54.5979,54.553,54.5979,24800.0
2012-07-26 15:35:00,72.95,72.97,72.92,72.95,30500.0,54.5979,54.6129,54.5755,54.5979,30500.0
2012-07-26 15:40:00,72.95,73.09,72.95,73.07,43800.0,54.5979,54.7027,54.5979,54.6878,43800.0
2012-07-26 15:45:00,73.07,73.16,73.02,73.03,41600.0,54.6878,54.7551,54.6503,54.6578,41600.0
2012-07-26 15:50:00,73.02,73.06,72.97,73.0,47200.0,54.6503,54.6803,54.6129,54.6354,47200.0
2012-07-26 15:55:00,73.0,73.05,72.96,73.0,60000.0,54.6354,54.6728,54.6054,54.6354,60000.0
2012-07-27 09:30:00,73.5,73.73,73.39,73.62,22400.0,55.0096,55.1817,54.9272,55.0994,22400.0
2012-07-27 09:35:00,73.6,73.93,73.56,73.93,31500.0,55.0844,55.3314,55.0545,55.3314,31500.0
2012-07-27 09:40:00,73.88,73.88,73.7,73.87,24400.0,55.294,55.294,55.1593,55.2865,24400.0
2012-07-27 09:45:00,73.89,74.09,73.89,74.09,57100.0,55.3015,55.4511,55.3015,55.4511,57100.0
2012-07-27 09:50:00,74.09,74.34,74.06,74.32,26800.0,55.4511,55.6383,55.4287,55.6233,26800.0
2012-07-27 09:55:00,74.34,74.41,74.22,74.38,12100.0,55.6383,55.6906,55.5484,55.6682,12100.0
2012-07-27 10:00:00,74.38,74.43,74.29,74.31,30600.0,55.6682,55.7056,55.6008,55.6158,30600.0
2012-07-27 10:05:00,74.3,74.38,74.26,74.26,33500.0,55.6083,55.6682,55.5784,55.5784,33500.0
2012-07-27 10:10:00,74.24,74.28,74.17,74.27,26100.0,55.5634,55.5934,55.511,55.5859,26100.0
2012-07-27 10:15:00,74.28,74.29,74.18,74.25,18400.0,55.5934,55.6008,55.5185,55.5709,18400.0
2012-07-27 10:20:00,74.27,74.36,74.12,74.16,15700.0,55.5859,55.6532,55.4736,55.5035,15700.0
2012-07-27 10:25:00,74.17,74.29,74.17,74.28,31900.0,55.511,55.6008,55.511,55.5934,31900.0
2012-07-27 10:30:00,74.26,74.29,74.05,74.06,26700.0,55.5784,55.6008,55.4212,55.4287,26700.0
2012-07-27 10:35:00,74.07,74.12,74.05,74.05,17000.0,55.4362,55.4736,55.4212,55.4212,17000.0
2012-07-27 10:40:00,74.06,74.12,74.04,74.08,13700.0,55.4287,55.4736,55.4137,55.4437,13700.0
2012-07-27 10:45:00,74.08,74.16,74.07,74.08,10900.0,55.4437,55.5035,55.4362,55.4437,10900.0
2012-07-27 10:50:00,74.07,74.07,73.98,74.0,11900.0,55.4362,55.4362,55.3688,55.3838,11900.0
2012-07-27 10:55:00,74.03,74.24,74.01,74.23,25800.0,55.4062,55.5634,55.3913,55.5559,25800.0
2012-07-27 11:00:00,74.23,74.25,74.19,74.19,11000.0,55.5559,55.5709,55.526,55.526,11000.0
2012-07-27 11:05:00,74.21,74.28,74.18,74.26,18400.0,55.541,55.5934,55.5185,55.5784,18400.0
2012-07-27 11:10:00,74.27,74.27,74.17,74.21,7200.0,55.5859,55.5859,55.511,55.541,7200.0
2012-07-27 11:15:00,74.21,74.28,74.2,74.28,12200.0,55.541,55.5934,55.5335,55.5934,12200.0
2012-07-27 11:20:00,74.27,74.35,74.27,74.31,9700.0,55.5859,55.6457,55.5859,55.6158,9700.0
2012-07-27 11:25:00,74.29,74.33,74.26,74.29,8900.0,55.6008,55.6308,55.5784,55.6008,8900.0
2012-07-27 11:30:00,74.27,74.32,74.25,74.29,18800.0,55.5859,55.6233,55.5709,55.6008,18800.0
2012-07-27 11:35:00,74.27,74.35,74.24,74.32,20300.0,55.5859,55.6457,55.5634,55.6233,20300.0
2012-07-27 11:40:00,74.32,74.4,74.32,74.36,7800.0,55.6233,55.6832,55.6233,55.6532,7800.0
2012-07-27 11:45:00,74.38,74.39,74.29,74.32,10300.0,55.6682,55.6757,55.6008,55.6233,10300.0
2012-07-27 11:50:00,74.31,74.32,74.25,74.28,11500.0,55.6158,55.6233,55.5709,55.5934,11500.0
2012-07-27 11:55:00,74.28,74.35,74.27,74.33,16200.0,55.5934,55.6457,55.5859,55.6308,16200.0
2012-07-27 12:00:00,74.33,74.35,74.26,74.34,9500.0,55.6308,55.6457,55.5784,55.6383,9500.0
2012-07-27 12:05:00,74.35,74.38,74.32,74.35,8700.0,55.6457,55.6682,55.6233,55.6457,8700.0
2012-07-27 12:10:00,74.37,74.4,74.31,74.31,9200.0,55.6607,55.6832,55.6158,55.6158,9200.0
2012-07-27 12:15:00,74.33,74.33,74.27,74.32,11600.0,55.6308,55.6308,55.5859,55.6233,11600.0
2012-07-27 12:20:00,74.33,74.48,74.33,74.48,19800.0,55.6308,55.743,55.6308,55.743,19800.0
2012-07-27 12:25:00,74.47,74.52,74.46,74.52,25900.0,55.7356,55.773,55.7281,55.773,25900.0
2012-07-27 12:30:00,74.52,74.58,74.51,74.51,11300.0,55.773,55.8179,55.7655,55.7655,11300.0
2012-07-27 12:35:00,74.51,74.51,74.46,74.46,9800.0,55.7655,55.7655,55.7281,55.7281,9800.0
2012-07-27 12:40:00,74.47,74.5,74.47,74.5,9600.0,55.7356,55.758,55.7356,55.758,9600.0
2012-07-27 12:45:00,74.48,74.54,74.48,74.53,12400.0,55.743,55.7879,55.743,55.7805,12400.0
2012-07-27 12:50:00,74.54,74.58,74.53,74.57,10700.0,55.7879,55.8179,55.7805,55.8104,10700.0
2012-07-27 12:55:00,74.57,74.61,74.57,74.6,13700.0,55.8104,55.8403,55.8104,55.8328,13700.0
2012-07-27 13:00:00,74.61,74.67,74.61,74.67,17900.0,55.8403,55.8852,55.8403,55.8852,17900.0
2012-07-27 13:05:00,74.69,74.69,74.63,74.65,7000.0,55.9002,55.9002,55.8553,55.8703,7000.0
2012-07-27 13:10:00,74.64,74.65,74.61,74.63,11300.0,55.8628,55.8703,55.8403,55.8553,11300.0
2012-07-27 13:15:00,74.63,74.7,74.63,74.67,21200.0,55.8553,55.9077,55.8553,55.8852,21200.0
2012-07-27 13:20:00,74.68,74.68,74.65,74.68,22500.0,55.8927,55.8927,55.8703,55.8927,22500.0
2012-07-27 13:25:00,74.68,74.98,74.68,74.97,48300.0,55.8927,56.1173,55.8927,56.1098,48300.0
2012-07-27 13:30:00,74.98,75.15,74.91,74.94,64400.0,56.1173,56.2445,56.0649,56.0873,64400.0
2012-07-27 13:35:00,74.97,75.23,74.93,75.14,64300.0,56.1098,56.3044,56.0798,56.237,64300.0
2012-07-27 13:40:00,75.13,75.17,74.89,74.91,21100.0,56.2295,56.2595,56.0499,56.0649,21100.0
2012-07-27 13:45:00,74.91,74.91,74.71,74.73,25800.0,56.0649,56.0649,55.9152,55.9301,25800.0
2012-07-27 13:50:00,74.71,74.82,74.66,74.81,25300.0,55.9152,55.9975,55.8778,55.99,25300.0
2012-07-27 13:55:00,74.82,74.87,74.76,74.84,16400.0,55.9975,56.0349,55.9526,56.0125,16400.0
2012-07-27 14:00:00,74.84,74.89,74.81,74.87,24500.0,56.0125,56.0499,55.99,56.0349,24500.0
2012-07-27 14:05:00,74.86,74.99,74.85,74.87,20100.0,56.0274,56.1247,56.02,56.0349,20100.0
2012-07-27 14:10:00,74.9,74.9,74.79,74.81,15200.0,56.0574,56.0574,55.975,55.99,15200.0
2012-07-27 14:15:00,74.8,74.88,74.76,74.78,21300.0,55.9825,56.0424,55.9526,55.9676,21300.0
2012-07-27 14:20:00,74.78,74.83,74.7,74.74,25300.0,55.9676,56.005,55.9077,55.9376,25300.0
2012-07-27 14:25:00,74.75,74.8,74.73,74.78,10400.0,55.9451,55.9825,55.9301,55.9676,10400.0
2012-07-27 14:30:00,74.77,74.86,74.71,74.85,20500.0,55.9601,56.0274,55.9152,56.02,20500.0
2012-07-27 14:35:00,74.84,74.86,74.78,74.82,27200.0,56.0125,56.0274,55.9676,55.9975,27200.0
2012-07-27 14:40:00,74.8,74.87,74.76,74.81,14700.0,55.9825,56.0349,55.9526,55.99,14700.0
2012-07-27 14:45:00,74.82,74.84,74.74,74.74,13700.0,55.9975,56.0125,55.9376,55.9376,13700.0
2012-07-27 14:50:00,74.74,74.81,74.71,74.78,18300.0,55.9376,55.99,55.9152,55.9676,18300.0
2012-07-27 14:55:00,74.78,74.78,74.68,74.69,14000.0,55.9676,55.9676,55.8927,55.9002,14000.0
2012-07-27 15:00:00,74.7,74.81,74.69,74.78,29600.0,55.9077,55.99,55.9002,55.9676,29600.0
2012-07-27 15:05:00,74.77,74.91,74.76,74.89,53100.0,55.9601,56.0649,55.9526,56.0499,53100.0
2012-07-27 15:10:00,74.88,74.88,74.78,74.81,33700.0,56.0424,56.0424,55.9676,55.99,33700.0
2012-07-27 15:15:00,74.82,74.85,74.78,74.8,18300.0,55.9975,56.02,55.9676,55.9825,18300.0
2012-07-27 15:20:00,74.8,74.85,74.78,74.79,51700.0,55.9825,56.02,55.9676,55.975,51700.0
2012-07-27 15:25:00,74.79,74.83,74.78,74.82,32500.0,55.975,56.005,55.9676,55.9975,32500.0
2012-07-27 15:30:00,74.81,74.84,74.76,74.79,45100.0,55.99,56.0125,55.9526,55.975,45100.0
2012-07-27 15:35:00,74.78,74.82,74.75,74.8,55600.0,55.9676,55.9975,55.9451,55.9825,55600.0
2012-07-27 15:40:00,74.8,74.84,74.73,74.77,55300.0,55.9825,56.0125,55.9301,55.9601,55300.0
2012-07-27 15:45:00,74.78,74.84,74.74,74.74,55200.0,55.9676,56.0125,55.9376,55.9376,55200.0
2012-07-27 15:50:00,74.75,74.76,74.59,74.65,106300.0,55.9451,55.9526,55.8254,55.8703,106300.0
2012-07-27 15:55:00,74.65,74.71,74.59,74.67,142000.0,55.8703,55.9152,55.8254,55.8852,142000.0
2012-07-30 09:30:00,74.5,74.76,74.45,74.65,40500.0,55.758,55.9526,55.7206,55.8703,40500.0
2012-07-30 09:35:00,74.64,74.64,74.35,74.36,15800.0,55.8628,55.8628,55.6457,55.6532,15800.0
2012-07-30 09:40:00,74.37,74.5,74.34,74.49,16300.0,55.6607,55.758,55.6383,55.7505,16300.0
2012-07-30 09:45:00,74.47,74.5,74.42,74.46,26000.0,55.7356,55.758,55.6981,55.7281,26000.0
2012-07-30 09:50:00,74.5,74.52,74.38,74.44,32800.0,55.758,55.773,55.6682,55.7131,32800.0
2012-07-30 09:55:00,74.45,74.59,74.43,74.57,41500.0,55.7206,55.8254,55.7056,55.8104,41500.0
2012-07-30 10:00:00,74.62,74.73,74.56,74.68,19100.0,55.8478,55.9301,55.8029,55.8927,19100.0
2012-07-30 10:05:00,74.74,74.83,74.69,74.75,27400.0,55.9376,56.005,55.9002,55.9451,27400.0
2012-07-30 10:10:00,74.75,74.89,74.75,74.83,12100.0,55.9451,56.0499,55.9451,56.005,12100.0
2012-07-30 10:15:00,74.82,74.87,74.75,74.85,15800.0,55.9975,56.0349,55.9451,56.02,15800.0
2012-07-30 10:20:00,74.82,75.03,74.82,75.03,24300.0,55.9975,56.1547,55.9975,56.1547,24300.0
2012-07-30 10:25:00,75.01,75.05,74.83,74.83,15800.0,56.1397,56.1696,56.005,56.005,15800.0
2012-07-30 10:30:00,74.83,74.84,74.73,74.74,11900.0,56.005,56.0125,55.9301,55.9376,11900.0
2012-07-30 10:35:00,74.76,74.86,74.71,74.82,9400.0,55.9526,56.0274,55.9152,55.9975,9400.0
2012-07-30 10:40:00,74.82,74.82,74.73,74.76,8500.0,55.9975,55.9975,55.9301,55.9526,8500.0
2012-07-30 10:45:00,74.79,74.81,74.63,74.63,18500.0,55.975,55.99,55.8553,55.8553,18500.0
2012-07-30 10:50:00,74.64,74.7,74.6,74.61,9100.0,55.8628,55.9077,55.8328,55.8403,9100.0
2012-07-30 10:55:00,74.61,74.61,74.41,74.45,22600.0,55.8403,55.8403,55.6906,55.7206,22600.0
2012-07-30 11:00:00,74.45,74.54,74.43,74.51,12500.0,55.7206,55.7879,55.7056,55.7655,12500.0
2012-07-30 11:05:00,74.5,74.58,74.5,74.52,12600.0,55.758,55.8179,55.758,55.773,12600.0
2012-07-30 11:10:00,74.52,74.62,74.51,74.59,13300.0,55.773,55.8478,55.7655,55.8254,13300.0
2012-07-30 11:15:00,74.57,74.57,74.46,74.49,26100.0,55.8104,55.8104,55.7281,55.7505,26100.0
2012-07-30 11:20:00,74.49,74.49,74.4,74.43,12300.0,55.7505,55.7505,55.6832,55.7056,12300.0
2012-07-30 11:25:00,74.43,74.46,74.41,74.43,11100.0,55.7056,55.7281,55.6906,55.7056,11100.0
2012-07-30 11:30:00,74.44,74.45,74.33,74.33,11600.0,55.7131,55.7206,55.6308,55.6308,11600.0
2012-07-30 11:35:00,74.34,74.35,74.27,74.34,16300.0,55.6383,55.6457,55.5859,55.6383,16300.0
2012-07-30 11:40:00,74.34,74.39,74.33,74.37,9700.0,55.6383,55.6757,55.6308,55.6607,9700.0
2012-07-30 11:45:00,74.39,74.42,74.34,74.39,11800.0,55.6757,55.6981,55.6383,55.6757,11800.0
2012-07-30 11:50:00,74.38,74.42,74.37,74.39,10100.0,55.6682,55.6981,55.6607,55.6757,10100.0
2012-07-30 11:55:00,74.39,74.43,74.37,74.4,10300.0,55.6757,55.7056,55.6607,55.6832,10300.0
2012-07-30 12:00:00,74.4,74.41,74.31,74.33,14600.0,55.6832,55.6906,55.6158,55.6308,14600.0
2012-07-30 12:05:00,74.33,74.36,74.28,74.31,11900.0,55.6308,55.6532,55.5934,55.6158,11900.0
2012-07-30 12:10:00,74.31,74.33,74.27,74.27,6300.0,55.6158,55.6308,55.5859,55.5859,6300.0
2012-07-30 12:15:00,74.27,74.3,74.2,74.21,12500.0,55.5859,55.6083,55.5335,55.541,12500.0
2012-07-30 12:20:00,74.21,74.26,74.2,74.23,7900.0,55.541,55.5784,55.5335,55.5559,7900.0
2012-07-30 12:25:00,74.23,74.26,74.19,74.23,10900.0,55.5559,55.5784,55.526,55.5559,10900.0
2012-07-30 12:30:00,74.24,74.24,74.19,74.21,8900.0,55.5634,55.5634,55.526,55.541,8900.0
2012-07-30 12:35:00,74.19,74.23,74.17,74.17,9100.0,55.526,55.5559,55.511,55.511,9100.0
2012-07-30 12:40:00,74.19,74.31,74.18,74.28,14500.0,55.526,55.6158,55.5185,55.5934,14500.0
2012-07-30 12:45:00,74.28,74.3,74.16,74.18,8700.0,55.5934,55.6083,55.5035,55.5185,8700.0
2012-07-30 12:50:00,74.18,74.26,74.17,74.22,10400.0,55.5185,55.5784,55.511,55.5484,10400.0
2012-07-30 12:55:00,74.22,74.22,74.13,74.16,10600.0,55.5484,55.5484,55.4811,55.5035,10600.0
2012-07-30 13:00:00,74.18,74.2,74.1,74.12,15800.0,55.5185,55.5335,55.4586,55.4736,15800.0
2012-07-30 13:05:00,74.12,74.14,74.09,74.14,15300.0,55.4736,55.4886,55.4511,55.4886,15300.0
2012-07-30 13:10:00,74.14,74.16,74.04,74.07,9500.0,55.4886,55.5035,55.4137,55.4362,9500.0
2012-07-30 13:15:00,74.08,74.08,73.99,74.05,12500.0,55.4437,55.4437,55.3763,55.4212,12500.0
2012-07-30 13:20:00,74.05,74.13,74.02,74.11,12700.0,55.4212,55.4811,55.3988,55.4661,12700.0
2012-07-30 13:25:00,74.1,74.12,74.09,74.11,10700.0,55.4586,55.4736,55.4511,55.4661,10700.0
2012-07-30 13:30:00,74.11,74.18,74.1,74.16,11900.0,55.4661,55.5185,55.4586,55.5035,11900.0
2012-07-30 13:35:00,74.17,74.19,74.1,74.1,10100.0,55.511,55.526,55.4586,55.4586,10100.0
2012-07-30 13:40:00,74.11,74.13,74.02,74.02,11800.0,55.4661,55.4811,55.3988,55.3988,11800.0
2012-07-30 13:45:00,74.01,74.04,74.0,74.01,10300.0,55.3913,55.4137,55.3838,55.3913,10300.0
2012-07-30 13:50:00,74.01,74.01,73.93,73.98,15100.0,55.3913,55.3913,55.3314,55.3688,15100.0
2012-07-30 13:55:00,73.97,73.98,73.9,73.91,17300.0,55.3613,55.3688,55.3089,55.3164,17300.0
2012-07-30 14:00:00,73.91,73.94,73.86,73.91,16300.0,55.3164,55.3389,55.279,55.3164,16300.0
2012-07-30 14:05:00,73.92,73.92,73.84,73.87,16100.0,55.3239,55.3239,55.264,55.2865,16100.0
2012-07-30 14:10:00,73.87,73.93,73.83,73.9,21600.0,55.2865,55.3314,55.2566,55.3089,21600.0
2012-07-30 14:15:00,73.9,73.9,73.84,73.86,13200.0,55.3089,55.3089,55.264,55.279,13200.0
2012-07-30 14:20:00,73.86,73.95,73.85,73.85,30000.0,55.279,55.3464,55.2715,55.2715,30000.0
2012-07-30 14:25:00,73.86,73.89,73.84,73.86,15300.0,55.279,55.3015,55.264,55.279,15300.0
2012-07-30 14:30:00,73.87,73.92,73.87,73.89,14800.0,55.2865,55.3239,55.2865,55.3015,14800.0
2012-07-30 14:35:00,73.9,73.94,73.89,73.91,14200.0,55.3089,55.3389,55.3015,55.3164,14200.0
2012-07-30 14:40:00,73.92,73.98,73.88,73.96,18900.0,55.3239,55.3688,55.294,55.3539,18900.0
2012-07-30 14:45:00,73.95,73.99,73.95,73.97,10300.0,55.3464,55.3763,55.3464,55.3613,10300.0
2012-07-30 14:50:00,73.99,74.04,73.96,74.04,27500.0,55.3763,55.4137,55.3539,55.4137,27500.0
2012-07-30 14:55:00,74.03,74.08,74.03,74.07,23600.0,55.4062,55.4437,55.4062,55.4362,23600.0
2012-07-30 15:00:00,74.08,74.1,74.06,74.09,20700.0,55.4437,55.4586,55.4287,55.4511,20700.0
2012-07-30 15:05:00,74.1,74.14,74.09,74.09,39700.0,55.4586,55.4886,55.4511,55.4511,39700.0
2012-07-30 15:10:00,74.1,74.11,74.04,74.05,24200.0,55.4586,55.4661,55.4137,55.4212,24200.0
2012-07-30 15:15:00,74.06,74.13,74.05,74.1,28500.0,55.4287,55.4811,55.4212,55.4586,28500.0
2012-07-30 15:20:00,74.1,74.16,74.1,74.15,23000.0,55.4586,55.5035,55.4586,55.4961,23000.0
2012-07-30 15:25:00,74.16,74.17,74.09,74.14,24600.0,55.5035,55.511,55.4511,55.4886,24600.0
2012-07-30 15:30:00,74.14,74.22,74.1,74.22,29400.0,55.4886,55.5484,55.4586,55.5484,29400.0
2012-07-30 15:35:00,74.22,74.24,74.12,74.17,31800.0,55.5484,55.5634,55.4736,55.511,31800.0
2012-07-30 15:40:00,74.17,74.24,74.17,74.22,38700.0,55.511,55.5634,55.511,55.5484,38700.0
2012-07-30 15:45:00,74.23,74.25,74.13,74.2,36300.0,55.5559,55.5709,55.4811,55.5335,36300.0
2012-07-30 15:50:00,74.2,74.2,74.11,74.15,42300.0,55.5335,55.5335,55.4661,55.4961,42300.0
2012-07-30 15:55:00,74.14,74.18,74.09,74.17,76600.0,55.4886,55.5185,55.4511,55.511,76600.0
2012-07-31 09:30:00,74.07,74.61,74.06,74.41,169600.0,55.4362,55.8403,55.4287,55.6906,169600.0
2012-07-31 09:35:00,74.45,74.94,74.41,74.93,30800.0,55.7206,56.0873,55.6906,56.0798,30800.0
2012-07-31 09:40:00,74.83,74.99,74.78,74.99,17900.0,56.005,56.1247,55.9676,56.1247,17900.0
2012-07-31 09:45:00,74.99,74.99,74.71,74.75,62000.0,56.1247,56.1247,55.9152,55.9451,62000.0
2012-07-31 09:50:00,74.72,74.92,74.53,74.84,30900.0,55.9227,56.0723,55.7805,56.0125,30900.0
2012-07-31 09:55:00,74.82,75.0,74.77,74.77,32700.0,55.9975,56.1322,55.9601,55.9601,32700.0
2012-07-31 10:00:00,74.76,74.93,74.52,74.63,42000.0,55.9526,56.0798,55.773,55.8553,42000.0
2012-07-31 10:05:00,74.59,74.61,74.32,74.36,34000.0,55.8254,55.8403,55.6233,55.6532,34000.0
2012-07-31 10:10:00,74.33,74.5,74.32,74.47,34500.0,55.6308,55.758,55.6233,55.7356,34500.0
2012-07-31 10:15:00,74.47,74.66,74.47,74.65,20700.0,55.7356,55.8778,55.7356,55.8703,20700.0
2012-07-31 10:20:00,74.65,74.68,74.63,74.68,17700.0,55.8703,55.8927,55.8553,55.8927,17700.0
2012-07-31 10:25:00,74.7,74.72,74.61,74.61,20000.0,55.9077,55.9227,55.8403,55.8403,20000.0
2012-07-31 10:30:00,74.61,74.68,74.54,74.59,16700.0,55.8403,55.8927,55.7879,55.8254,16700.0
2012-07-31 10:35:00,74.59,74.63,74.54,74.57,11500.0,55.8254,55.8553,55.7879,55.8104,11500.0
2012-07-31 10:40:00,74.58,74.69,74.54,74.67,20200.0,55.8179,55.9002,55.7879,55.8852,20200.0
2012-07-31 10:45:00,74.68,74.69,74.56,74.56,18000.0,55.8927,55.9002,55.8029,55.8029,18000.0
2012-07-31 10:50:00,74.56,74.6,74.5,74.58,12500.0,55.8029,55.8328,55.758,55.8179,12500.0
2012-07-31 10:55:00,74.6,74.6,74.42,74.44,15400.0,55.8328,55.8328,55.6981,55.7131,15400.0
2012-07-31 11:00:00,74.43,74.45,74.38,74.42,17100.0,55.7056,55.7206,55.6682,55.6981,17100.0
2012-07-31 11:05:00,74.45,74.5,74.42,74.5,12500.0,55.7206,55.758,55.6981,55.758,12500.0
2012-07-31 11:10:00,74.5,74.69,74.5,74.64,16500.0,55.758,55.9002,55.758,55.8628,16500.0
2012-07-31 11:15:00,74.63,74.63,74.51,74.54,11700.0,55.8553,55.8553,55.7655,55.7879,11700.0
2012-07-31 11:20:00,74.55,74.64,74.54,74.62,11700.0,55.7954,55.8628,55.7879,55.8478,11700.0
2012-07-31 11:25:00,74.6,74.66,74.6,74.63,11600.0,55.8328,55.8778,55.8328,55.8553,11600.0
2012-07-31 11:30:00,74.62,74.62,74.56,74.56,8600.0,55.8478,55.8478,55.8029,55.8029,8600.0
2012-07-31 11:35:00,74.57,74.6,74.54,74.6,9300.0,55.8104,55.8328,55.7879,55.8328,9300.0
2012-07-31 11:40:00,74.6,74.62,74.59,74.59,7100.0,55.8328,55.8478,55.8254,55.8254,7100.0
2012-07-31 11:45:00,74.61,74.63,74.53,74.63,11800.0,55.8403,55.8553,55.7805,55.8553,11800.0
2012-07-31 11:50:00,74.64,74.67,74.48,74.48,12400.0,55.8628,55.8852,55.743,55.743,12400.0
2012-07-31 11:55:00,74.49,74.57,74.49,74.57,6100.0,55.7505,55.8104,55.7505,55.8104,6100.0
2012-07-31 12:00:00,74.55,74.55,74.38,74.4,21100.0,55.7954,55.7954,55.6682,55.6832,21100.0
2012-07-31 12:05:00,74.43,74.51,74.43,74.47,6100.0,55.7056,55.7655,55.7056,55.7356,6100.0
2012-07-31 12:10:00,74.47,74.48,74.28,74.44,17200.0,55.7356,55.743,55.5934,55.7131,17200.0
2012-07-31 12:15:00,74.44,74.48,74.43,74.43,6600.0,55.7131,55.743,55.7056,55.7056,6600.0
2012-07-31 12:20:00,74.43,74.43,74.38,74.43,10000.0,55.7056,55.7056,55.6682,55.7056,10000.0
2012-07-31 12:25:00,74.42,74.42,74.35,74.37,4300.0,55.6981,55.6981,55.6457,55.6607,4300.0
2012-07-31 12:30:00,74.39,74.44,74.37,74.44,6300.0,55.6757,55.7131,55.6607,55.7131,6300.0
2012-07-31 12:35:00,74.44,74.45,74.4,74.4,7100.0,55.7131,55.7206,55.6832,55.6832,7100.0
2012-07-31 12:40:00,74.4,74.41,74.32,74.35,11000.0,55.6832,55.6906,55.6233,55.6457,11000.0
2012-07-31 12:45:00,74.33,74.33,74.24,74.28,7800.0,55.6308,55.6308,55.5634,55.5934,7800.0
2012-07-31 12:50:00,74.27,74.33,74.27,74.32,4100.0,55.5859,55.6308,55.5859,55.6233,4100.0
2012-07-31 12:55:00,74.31,74.31,74.19,74.23,13000.0,55.6158,55.6158,55.526,55.5559,13000.0
2012-07-31 13:00:00,74.25,74.26,74.2,74.22,14200.0,55.5709,55.5784,55.5335,55.5484,14200.0
2012-07-31 13:05:00,74.22,74.3,74.22,74.27,8000.0,55.5484,55.6083,55.5484,55.5859,8000.0
2012-07-31 13:10:00,74.26,74.33,74.2,74.29,11800.0,55.5784,55.6308,55.5335,55.6008,11800.0
2012-07-31 13:15:00,74.3,74.31,74.22,74.24,7700.0,55.6083,55.6158,55.5484,55.5634,7700.0
2012-07-31 13:20:00,74.24,74.3,74.23,74.3,7300.0,55.5634,55.6083,55.5559,55.6083,7300.0
2012-07-31 13:25:00,74.26,74.44,74.26,74.4,13400.0,55.5784,55.7131,55.5784,55.6832,13400.0
2012-07-31 13:30:00,74.42,74.48,74.39,74.39,31600.0,55.6981,55.743,55.6757,55.6757,31600.0
2012-07-31 13:35:00,74.39,74.5,74.39,74.48,8900.0,55.6757,55.758,55.6757,55.743,8900.0
2012-07-31 13:40:00,74.47,74.51,74.44,74.49,11800.0,55.7356,55.7655,55.7131,55.7505,11800.0
2012-07-31 13:45:00,74.49,74.5,74.45,74.48,8300.0,55.7505,55.758,55.7206,55.743,8300.0
2012-07-31 13:50:00,74.49,74.53,74.46,74.51,6800.0,55.7505,55.7805,55.7281,55.7655,6800.0
2012-07-31 13:55:00,74.51,74.51,74.45,74.47,5700.0,55.7655,55.7655,55.7206,55.7356,5700.0
2012-07-31 14:00:00,74.45,74.48,74.4,74.44,19300.0,55.7206,55.743,55.6832,55.7131,19300.0
2012-07-31 14:05:00,74.44,74.46,74.37,74.39,25100.0,55.7131,55.7281,55.6607,55.6757,25100.0
2012-07-31 14:10:00,74.39,74.42,74.37,74.4,49100.0,55.6757,55.6981,55.6607,55.6832,49100.0
2012-07-31 14:15:00,74.39,74.44,74.38,74.43,8000.0,55.6757,55.7131,55.6682,55.7056,8000.0
2012-07-31 14:20:00,74.43,74.57,74.43,74.56,12600.0,55.7056,55.8104,55.7056,55.8029,12600.0
2012-07-31 14:25:00,74.58,74.58,74.46,74.47,10000.0,55.8179,55.8179,55.7281,55.7356,10000.0
2012-07-31 14:30:00,74.47,74.51,74.4,74.43,12600.0,55.7356,55.7655,55.6832,55.7056,12600.0
2012-07-31 14:35:00,74.43,74.43,74.35,74.39,8400.0,55.7056,55.7056,55.6457,55.6757,8400.0
2012-07-31 14:40:00,74.37,74.45,74.37,74.38,9700.0,55.6607,55.7206,55.6607,55.6682,9700.0
2012-07-31 14:45:00,74.39,74.44,74.34,74.37,13000.0,55.6757,55.7131,55.6383,55.6607,13000.0
2012-07-31 14:50:00,74.36,74.38,74.33,74.38,8000.0,55.6532,55.6682,55.6308,55.6682,8000.0
2012-07-31 14:55:00,74.39,74.43,74.21,74.21,19300.0,55.6757,55.7056,55.541,55.541,19300.0
2012-07-31 15:00:00,74.22,74.25,74.18,74.22,14200.0,55.5484,55.5709,55.5185,55.5484,14200.0
2012-07-31 15:05:00,74.22,74.25,74.2,74.23,14900.0,55.5484,55.5709,55.5335,55.5559,14900.0
2012-07-31 15:10:00,74.23,74.29,74.22,74.24,18400.0,55.5559,55.6008,55.5484,55.5634,18400.0
2012-07-31 15:15:00,74.23,74.23,74.18,74.22,16700.0,55.5559,55.5559,55.5185,55.5484,16700.0
2012-07-31 15:20:00,74.22,74.26,74.17,74.18,23800.0,55.5484,55.5784,55.511,55.5185,23800.0
2012-07-31 15:25:00,74.18,74.24,74.18,74.2,14000.0,55.5185,55.5634,55.5185,55.5335,14000.0
2012-07-31 15:30:00,74.21,74.23,74.17,74.22,24400.0,55.541,55.5559,55.511,55.5484,24400.0
2012-07-31 15:35:00,74.2,74.25,74.14,74.16,24600.0,55.5335,55.5709,55.4886,55.5035,24600.0
2012-07-31 15:40:00,74.15,74.2,74.04,74.19,48200.0,55.4961,55.5335,55.4137,55.526,48200.0
2012-07-31 15:45:00,74.2,74.24,74.05,74.06,68400.0,55.5335,55.5634,55.4212,55.4287,68400.0
2012-07-31 15:50:00,74.06,74.17,74.06,74.11,62800.0,55.4287,55.511,55.4287,55.4661,62800.0
2012-07-31 15:55:00,74.11,74.16,74.03,74.05,129500.0,55.4661,55.5035,55.4062,55.4212,129500.0
2012-08-01 09:30:00,74.58,74.68,74.47,74.5,42500.0,55.8179,55.8927,55.7356,55.758,42500.0
2012-08-01 09:35:00,74.5,74.51,74.22,74.22,14900.0,55.758,55.7655,55.5484,55.5484,14900.0
2012-08-01 09:40:00,74.28,74.29,74.1,74.22,14600.0,55.5934,55.6008,55.4586,55.5484,14600.0
2012-08-01 09:45:00,74.21,74.31,74.17,74.22,10500.0,55.541,55.6158,55.511,55.5484,10500.0
2012-08-01 09:50:00,74.2,74.24,74.06,74.12,19400.0,55.5335,55.5634,55.4287,55.4736,19400.0
2012-08-01 09:55:00,74.14,74.16,73.84,73.84,18200.0,55.4886,55.5035,55.264,55.264,18200.0
2012-08-01 10:00:00,73.84,74.03,73.79,73.95,18000.0,55.264,55.4062,55.2266,55.3464,18000.0
2012-08-01 10:05:00,73.95,74.05,73.78,73.91,14100.0,55.3464,55.4212,55.2191,55.3164,14100.0
2012-08-01 10:10:00,73.91,73.92,73.68,73.79,18400.0,55.3164,55.3239,55.1443,55.2266,18400.0
2012-08-01 10:15:00,73.78,73.82,73.68,73.75,16300.0,55.2191,55.2491,55.1443,55.1967,16300.0
2012-08-01 10:20:00,73.74,73.82,73.72,73.73,12000.0,55.1892,55.2491,55.1742,55.1817,12000.0
2012-08-01 10:25:00,73.73,73.8,73.68,73.77,12700.0,55.1817,55.2341,55.1443,55.2117,12700.0
2012-08-01 10:30:00,73.76,73.84,73.59,73.59,14300.0,55.2042,55.264,55.0769,55.0769,14300.0
2012-08-01 10:35:00,73.61,73.87,73.58,73.83,15200.0,55.0919,55.2865,55.0694,55.2566,15200.0
2012-08-01 10:40:00,73.84,73.85,73.75,73.77,9100.0,55.264,55.2715,55.1967,55.2117,9100.0
2012-08-01 10:45:00,73.75,73.95,73.75,73.88,9900.0,55.1967,55.3464,55.1967,55.294,9900.0
2012-08-01 10:50:00,73.89,73.95,73.86,73.9,14900.0,55.3015,55.3464,55.279,55.3089,14900.0
2012-08-01 10:55:00,73.89,73.93,73.75,73.88,16200.0,55.3015,55.3314,55.1967,55.294,16200.0
2012-08-01 11:00:00,73.89,73.92,73.76,73.79,13200.0,55.3015,55.3239,55.2042,55.2266,13200.0
2012-08-01 11:05:00,73.81,73.87,73.76,73.87,9200.0,55.2416,55.2865,55.2042,55.2865,9200.0
2012-08-01 11:10:00,73.88,73.9,73.7,73.7,9000.0,55.294,55.3089,55.1593,55.1593,9000.0
2012-08-01 11:15:00,73.7,73.73,73.57,73.67,8700.0,55.1593,55.1817,55.062,55.1368,8700.0
2012-08-01 11:20:00,73.67,73.69,73.59,73.6,12500.0,55.1368,55.1518,55.0769,55.0844,12500.0
2012-08-01 11:25:00,73.61,73.63,73.57,73.63,34200.0,55.0919,55.1069,55.062,55.1069,34200.0
2012-08-01 11:30:00,73.61,73.75,73.59,73.66,14000.0,55.0919,55.1967,55.0769,55.1293,14000.0
2012-08-01 11:35:00,73.65,73.75,73.63,73.75,8300.0,55.1218,55.1967,55.1069,55.1967,8300.0
2012-08-01 11:40:00,73.75,73.91,73.75,73.88,9600.0,55.1967,55.3164,55.1967,55.294,9600.0
2012-08-01 11:45:00,73.88,73.91,73.78,73.91,13500.0,55.294,55.3164,55.2191,55.3164,13500.0
2012-08-01 11:50:00,73.92,73.99,73.89,73.97,11900.0,55.3239,55.3763,55.3015,55.3613,11900.0
2012-08-01 11:55:00,73.97,74.01,73.95,74.01,8000.0,55.3613,55.3913,55.3464,55.3913,8000.0
2012-08-01 12:00:00,74.01,74.03,73.98,74.01,10100.0,55.3913,55.4062,55.3688,55.3913,10100.0
2012-08-01 12:05:00,74.02,74.03,73.95,73.96,7200.0,55.3988,55.4062,55.3464,55.3539,7200.0
2012-08-01 12:10:00,73.98,73.99,73.87,73.87,10400.0,55.3688,55.3763,55.2865,55.2865,10400.0
2012-08-01 12:15:00,73.88,73.94,73.88,73.92,6500.0,55.294,55.3389,55.294,55.3239,6500.0
2012-08-01 12:20:00,73.93,73.94,73.85,73.94,11400.0,55.3314,55.3389,55.2715,55.3389,11400.0
2012-08-01 12:25:00,73.93,73.97,73.89,73.89,6600.0,55.3314,55.3613,55.3015,55.3015,6600.0
2012-08-01 12:30:00,73.9,74.01,73.87,73.97,8200.0,55.3089,55.3913,55.2865,55.3613,8200.0
2012-08-01 12:35:00,73.96,73.96,73.82,73.87,22500.0,55.3539,55.3539,55.2491,55.2865,22500.0
2012-08-01 12:40:00,73.88,73.9,73.85,73.87,11500.0,55.294,55.3089,55.2715,55.2865,11500.0
2012-08-01 12:45:00,73.87,73.89,73.84,73.86,9000.0,55.2865,55.3015,55.264,55.279,9000.0
2012-08-01 12:50:00,73.85,73.87,73.81,73.85,9700.0,55.2715,55.2865,55.2416,55.2715,9700.0
2012-08-01 12:55:00,73.85,73.85,73.79,73.82,7400.0,55.2715,55.2715,55.2266,55.2491,7400.0
2012-08-01 13:00:00,73.82,73.97,73.82,73.97,18100.0,55.2491,55.3613,55.2491,55.3613,18100.0
2012-08-01 13:05:00,73.97,74.02,73.97,73.98,12000.0,55.3613,55.3988,55.3613,55.3688,12000.0
2012-08-01 13:10:00,73.99,74.0,73.95,73.99,18000.0,55.3763,55.3838,55.3464,55.3763,18000.0
2012-08-01 13:15:00,73.98,73.99,73.84,73.86,13400.0,55.3688,55.3763,55.264,55.279,13400.0
2012-08-01 13:20:00,73.86,73.88,73.79,73.8,11000.0,55.279,55.294,55.2266,55.2341,11000.0
2012-08-01 13:25:00,73.8,73.82,73.71,73.73,12800.0,55.2341,55.2491,55.1667,55.1817,12800.0
2012-08-01 13:30:00,73.72,73.74,73.68,73.69,12600.0,55.1742,55.1892,55.1443,55.1518,12600.0
2012-08-01 13:35:00,73.7,73.77,73.65,73.74,6600.0,55.1593,55.2117,55.1218,55.1892,6600.0
2012-08-01 13:40:00,73.74,73.83,73.72,73.81,8200.0,55.1892,55.2566,55.1742,55.2416,8200.0
2012-08-01 13:45:00,73.81,73.91,73.81,73.81,9000.0,55.2416,55.3164,55.2416,55.2416,9000.0
2012-08-01 13:50:00,73.77,73.8,73.73,73.75,15700.0,55.2117,55.2341,55.1817,55.1967,15700.0
2012-08-01 13:55:00,73.75,73.75,73.56,73.56,8400.0,55.1967,55.1967,55.0545,55.0545,8400.0
2012-08-01 14:00:00,73.57,73.6,73.54,73.6,8700.0,55.062,55.0844,55.0395,55.0844,8700.0
2012-08-01 14:05:00,73.63,73.72,73.55,73.67,15100.0,55.1069,55.1742,55.047,55.1368,15100.0
2012-08-01 14:10:00,73.66,73.69,73.29,73.47,34800.0,55.1293,55.1518,54.8524,54.9871,34800.0
2012-08-01 14:15:00,73.54,73.54,73.22,73.31,21100.0,55.0395,55.0395,54.8,54.8674,21100.0
2012-08-01 14:20:00,73.29,73.58,73.27,73.52,21900.0,54.8524,55.0694,54.8374,55.0245,21900.0
2012-08-01 14:25:00,73.5,73.6,73.34,73.6,21700.0,55.0096,55.0844,54.8898,55.0844,21700.0
2012-08-01 14:30:00,73.6,73.6,73.39,73.42,19500.0,55.0844,55.0844,54.9272,54.9497,19500.0
2012-08-01 14:35:00,73.42,73.53,73.39,73.43,14000.0,54.9497,55.032,54.9272,54.9572,14000.0
2012-08-01 14:40:00,73.44,73.52,73.41,73.41,12700.0,54.9647,55.0245,54.9422,54.9422,12700.0
2012-08-01 14:45:00,73.4,73.4,73.28,73.34,15800.0,54.9347,54.9347,54.8449,54.8898,15800.0
2012-08-01 14:50:00,73.33,73.39,73.23,73.27,15600.0,54.8823,54.9272,54.8075,54.8374,15600.0
2012-08-01 14:55:00,73.28,73.44,73.28,73.44,12600.0,54.8449,54.9647,54.8449,54.9647,12600.0
2012-08-01 15:00:00,73.42,73.44,73.31,73.35,15100.0,54.9497,54.9647,54.8674,54.8973,15100.0
2012-08-01 15:05:00,73.35,73.51,73.35,73.48,17100.0,54.8973,55.0171,54.8973,54.9946,17100.0
2012-08-01 15:10:00,73.49,73.52,73.36,73.38,14600.0,55.0021,55.0245,54.9048,54.9198,14600.0
2012-08-01 15:15:00,73.37,73.45,73.35,73.4,15200.0,54.9123,54.9722,54.8973,54.9347,15200.0
2012-08-01 15:20:00,73.39,73.44,73.35,73.4,15600.0,54.9272,54.9647,54.8973,54.9347,15600.0
2012-08-01 15:25:00,73.41,73.67,73.41,73.61,23500.0,54.9422,55.1368,54.9422,55.0919,23500.0
2012-08-01 15:30:00,73.62,73.65,73.52,73.56,29500.0,55.0994,55.1218,55.0245,55.0545,29500.0
2012-08-01 15:35:00,73.55,73.57,73.45,73.55,29200.0,55.047,55.062,54.9722,55.047,29200.0
2012-08-01 15:40:00,73.55,73.58,73.48,73.51,27100.0,55.047,55.0694,54.9946,55.0171,27100.0
2012-08-01 15:45:00,73.52,73.59,73.45,73.45,35100.0,55.0245,55.0769,54.9722,54.9722,35100.0
2012-08-01 15:50:00,73.46,73.52,73.42,73.44,28400.0,54.9796,55.0245,54.9497,54.9647,28400.0
2012-08-01 15:55:00,73.45,73.47,73.26,73.3,65800.0,54.9722,54.9871,54.83,54.8599,65800.0
2012-08-02 09:30:00,73.03,73.11,72.38,72.74,47600.0,54.6578,54.7177,54.1713,54.4408,47600.0
2012-08-02 09:35:00,72.76,72.76,72.51,72.61,28900.0,54.4557,54.4557,54.2686,54.3435,28900.0
2012-08-02 09:40:00,72.61,72.8,72.6,72.69,34400.0,54.3435,54.4857,54.336,54.4033,34400.0
2012-08-02 09:45:00,72.7,73.0,72.7,72.9,23400.0,54.4108,54.6354,54.4108,54.5605,23400.0
2012-08-02 09:50:00,72.87,72.92,72.79,72.9,22700.0,54.5381,54.5755,54.4782,54.5605,22700.0
2012-08-02 09:55:00,72.92,73.23,72.91,73.13,13600.0,54.5755,54.8075,54.568,54.7327,13600.0
2012-08-02 10:00:00,73.12,73.18,72.98,73.06,10500.0,54.7252,54.7701,54.6204,54.6803,10500.0
2012-08-02 10:05:00,73.03,73.44,73.01,73.34,16200.0,54.6578,54.9647,54.6428,54.8898,16200.0
2012-08-02 10:10:00,73.34,73.35,73.19,73.2,14600.0,54.8898,54.8973,54.7776,54.785,14600.0
2012-08-02 10:15:00,73.22,73.26,73.0,73.06,10800.0,54.8,54.83,54.6354,54.6803,10800.0
2012-08-02 10:20:00,73.07,73.18,73.04,73.05,7700.0,54.6878,54.7701,54.6653,54.6728,7700.0
2012-08-02 10:25:00,73.08,73.28,73.08,73.23,14400.0,54.6952,54.8449,54.6952,54.8075,14400.0
2012-08-02 10:30:00,73.2,73.24,72.91,72.91,11400.0,54.785,54.815,54.568,54.568,11400.0
2012-08-02 10:35:00,72.95,73.02,72.83,72.87,8900.0,54.5979,54.6503,54.5081,54.5381,8900.0
2012-08-02 10:40:00,72.86,72.91,72.8,72.81,17400.0,54.5306,54.568,54.4857,54.4932,17400.0
2012-08-02 10:45:00,72.82,73.0,72.82,72.99,11700.0,54.5006,54.6354,54.5006,54.6279,11700.0
2012-08-02 10:50:00,73.01,73.02,72.83,72.83,13400.0,54.6428,54.6503,54.5081,54.5081,13400.0
2012-08-02 10:55:00,72.82,72.82,72.56,72.71,35900.0,54.5006,54.5006,54.3061,54.4183,35900.0
2012-08-02 11:00:00,72.71,72.76,72.61,72.65,17100.0,54.4183,54.4557,54.3435,54.3734,17100.0
2012-08-02 11:05:00,72.66,72.71,72.61,72.61,19100.0,54.3809,54.4183,54.3435,54.3435,19100.0
2012-08-02 11:10:00,72.62,72.74,72.56,72.72,20100.0,54.351,54.4408,54.3061,54.4258,20100.0
2012-08-02 11:15:00,72.72,72.73,72.63,72.7,17000.0,54.4258,54.4333,54.3584,54.4108,17000.0
2012-08-02 11:20:00,72.69,72.73,72.6,72.67,22000.0,54.4033,54.4333,54.336,54.3884,22000.0
2012-08-02 11:25:00,72.66,72.88,72.61,72.84,21500.0,54.3809,54.5455,54.3435,54.5156,21500.0
2012-08-02 11:30:00,72.84,72.85,72.64,72.66,20300.0,54.5156,54.5231,54.3659,54.3809,20300.0
2012-08-02 11:35:00,72.66,72.77,72.61,72.64,24200.0,54.3809,54.4632,54.3435,54.3659,24200.0
2012-08-02 11:40:00,72.62,72.67,72.57,72.6,16600.0,54.351,54.3884,54.3135,54.336,16600.0
2012-08-02 11:45:00,72.61,72.74,72.61,72.63,15300.0,54.3435,54.4408,54.3435,54.3584,15300.0
2012-08-02 11:50:00,72.65,72.72,72.56,72.61,17800.0,54.3734,54.4258,54.3061,54.3435,17800.0
2012-08-02 11:55:00,72.62,72.76,72.62,72.75,11100.0,54.351,54.4557,54.351,54.4483,11100.0
2012-08-02 12:00:00,72.75,72.79,72.7,72.73,8400.0,54.4483,54.4782,54.4108,54.4333,8400.0
2012-08-02 12:05:00,72.73,72.74,72.66,72.7,11300.0,54.4333,54.4408,54.3809,54.4108,11300.0
2012-08-02 12:10:00,72.7,72.72,72.66,72.69,9600.0,54.4108,54.4258,54.3809,54.4033,9600.0
2012-08-02 12:15:00,72.71,72.74,72.66,72.74,12900.0,54.4183,54.4408,54.3809,54.4408,12900.0
2012-08-02 12:20:00,72.74,72.76,72.67,72.7,12500.0,54.4408,54.4557,54.3884,54.4108,12500.0
2012-08-02 12:25:00,72.7,72.7,72.63,72.65,9300.0,54.4108,54.4108,54.3584,54.3734,9300.0
2012-08-02 12:30:00,72.64,72.64,72.38,72.42,24200.0,54.3659,54.3659,54.1713,54.2013,24200.0
2012-08-02 12:35:00,72.41,72.61,72.41,72.61,16100.0,54.1938,54.3435,54.1938,54.3435,16100.0
2012-08-02 12:40:00,72.6,72.64,72.58,72.62,13900.0,54.336,54.3659,54.321,54.351,13900.0
2012-08-02 12:45:00,72.62,72.62,72.56,72.61,8900.0,54.351,54.351,54.3061,54.3435,8900.0
2012-08-02 12:50:00,72.61,72.62,72.55,72.56,10100.0,54.3435,54.351,54.2986,54.3061,10100.0
2012-08-02 12:55:00,72.56,72.74,72.54,72.68,15500.0,54.3061,54.4408,54.2911,54.3959,15500.0
2012-08-02 13:00:00,72.67,72.72,72.63,72.69,7900.0,54.3884,54.4258,54.3584,54.4033,7900.0
2012-08-02 13:05:00,72.71,72.72,72.65,72.72,8000.0,54.4183,54.4258,54.3734,54.4258,8000.0
2012-08-02 13:10:00,72.76,72.81,72.72,72.74,20200.0,54.4557,54.4932,54.4258,54.4408,20200.0
2012-08-02 13:15:00,72.74,72.77,72.68,72.69,13800.0,54.4408,54.4632,54.3959,54.4033,13800.0
2012-08-02 13:20:00,72.69,72.74,72.67,72.72,7400.0,54.4033,54.4408,54.3884,54.4258,7400.0
2012-08-02 13:25:00,72.73,72.78,72.71,72.77,12700.0,54.4333,54.4707,54.4183,54.4632,12700.0
2012-08-02 13:30:00,72.77,72.83,72.74,72.82,22600.0,54.4632,54.5081,54.4408,54.5006,22600.0
2012-08-02 13:35:00,72.82,72.85,72.67,72.7,10700.0,54.5006,54.5231,54.3884,54.4108,10700.0
2012-08-02 13:40:00,72.72,72.83,72.7,72.81,14100.0,54.4258,54.5081,54.4108,54.4932,14100.0
2012-08-02 13:45:00,72.81,72.92,72.8,72.83,29600.0,54.4932,54.5755,54.4857,54.5081,29600.0
2012-08-02 13:50:00,72.83,72.94,72.8,72.86,15300.0,54.5081,54.5905,54.4857,54.5306,15300.0
2012-08-02 13:55:00,72.86,72.87,72.81,72.81,11100.0,54.5306,54.5381,54.4932,54.4932,11100.0
2012-08-02 14:00:00,72.8,72.81,72.7,72.77,17300.0,54.4857,54.4932,54.4108,54.4632,17300.0
2012-08-02 14:05:00,72.77,72.8,72.74,72.76,11600.0,54.4632,54.4857,54.4408,54.4557,11600.0
2012-08-02 14:10:00,72.75,72.78,72.7,72.7,16700.0,54.4483,54.4707,54.4108,54.4108,16700.0
2012-08-02 14:15:00,72.7,72.75,72.7,72.75,12700.0,54.4108,54.4483,54.4108,54.4483,12700.0
2012-08-02 14:20:00,72.75,72.87,72.74,72.86,20300.0,54.4483,54.5381,54.4408,54.5306,20300.0
2012-08-02 14:25:00,72.85,72.92,72.84,72.87,18200.0,54.5231,54.5755,54.5156,54.5381,18200.0
2012-08-02 14:30:00,72.87,72.94,72.84,72.93,22700.0,54.5381,54.5905,54.5156,54.583,22700.0
2012-08-02 14:35:00,72.91,73.11,72.9,73.05,22200.0,54.568,54.7177,54.5605,54.6728,22200.0
2012-08-02 14:40:00,73.04,73.06,72.89,72.95,12200.0,54.6653,54.6803,54.553,54.5979,12200.0
2012-08-02 14:45:00,72.92,72.95,72.87,72.91,10100.0,54.5755,54.5979,54.5381,54.568,10100.0
2012-08-02 14:50:00,72.96,72.98,72.83,72.86,18400.0,54.6054,54.6204,54.5081,54.5306,18400.0
2012-08-02 14:55:00,72.89,72.99,72.88,72.97,10900.0,54.553,54.6279,54.5455,54.6129,10900.0
2012-08-02 15:00:00,72.96,73.08,72.95,73.07,18600.0,54.6054,54.6952,54.5979,54.6878,18600.0
2012-08-02 15:05:00,73.08,73.15,73.06,73.06,14600.0,54.6952,54.7476,54.6803,54.6803,14600.0
2012-08-02 15:10:00,73.06,73.16,73.03,73.12,17700.0,54.6803,54.7551,54.6578,54.7252,17700.0
2012-08-02 15:15:00,73.1,73.18,73.03,73.18,27000.0,54.7102,54.7701,54.6578,54.7701,27000.0
2012-08-02 15:20:00,73.17,73.29,73.17,73.22,26700.0,54.7626,54.8524,54.7626,54.8,26700.0
2012-08-02 15:25:00,73.25,73.31,73.2,73.21,26000.0,54.8225,54.8674,54.785,54.7925,26000.0
2012-08-02 15:30:00,73.2,73.31,73.16,73.25,30800.0,54.785,54.8674,54.7551,54.8225,30800.0
2012-08-02 15:35:00,73.26,73.37,73.15,73.32,26700.0,54.83,54.9123,54.7476,54.8749,26700.0
2012-08-02 15:40:00,73.32,73.33,73.22,73.31,23000.0,54.8749,54.8823,54.8,54.8674,23000.0
2012-08-02 15:45:00,73.3,73.41,73.21,73.25,41500.0,54.8599,54.9422,54.7925,54.8225,41500.0
2012-08-02 15:50:00,73.27,73.43,73.25,73.4,49000.0,54.8374,54.9572,54.8225,54.9347,49000.0
2012-08-02 15:55:00,73.41,73.42,73.37,73.39,93400.0,54.9422,54.9497,54.9123,54.9272,93400.0
2012-08-03 09:30:00,74.32,74.69,74.25,74.66,44700.0,55.6233,55.9002,55.5709,55.8778,44700.0
2012-08-03 09:35:00,74.63,74.63,74.41,74.5,18200.0,55.8553,55.8553,55.6906,55.758,18200.0
2012-08-03 09:40:00,74.46,74.55,74.35,74.53,27500.0,55.7281,55.7954,55.6457,55.7805,27500.0
2012-08-03 09:45:00,74.52,74.8,74.52,74.73,31200.0,55.773,55.9825,55.773,55.9301,31200.0
2012-08-03 09:50:00,74.74,74.81,74.7,74.8,43500.0,55.9376,55.99,55.9077,55.9825,43500.0
2012-08-03 09:55:00,74.81,74.89,74.74,74.78,23300.0,55.99,56.0499,55.9376,55.9676,23300.0
2012-08-03 10:00:00,74.79,74.98,74.79,74.93,20700.0,55.975,56.1173,55.975,56.0798,20700.0
2012-08-03 10:05:00,74.94,75.05,74.91,75.01,45400.0,56.0873,56.1696,56.0649,56.1397,45400.0
2012-08-03 10:10:00,75.04,75.04,74.95,75.0,16300.0,56.1622,56.1622,56.0948,56.1322,16300.0
2012-08-03 10:15:00,75.0,75.03,74.92,74.94,17700.0,56.1322,56.1547,56.0723,56.0873,17700.0
2012-08-03 10:20:00,74.97,75.03,74.95,75.03,11000.0,56.1098,56.1547,56.0948,56.1547,11000.0
2012-08-03 10:25:00,75.04,75.04,74.94,74.96,18000.0,56.1622,56.1622,56.0873,56.1023,18000.0
2012-08-03 10:30:00,74.99,74.99,74.86,74.89,11400.0,56.1247,56.1247,56.0274,56.0499,11400.0
2012-08-03 10:35:00,74.91,74.94,74.84,74.84,9200.0,56.0649,56.0873,56.0125,56.0125,9200.0
2012-08-03 10:40:00,74.86,74.96,74.86,74.96,11600.0,56.0274,56.1023,56.0274,56.1023,11600.0
2012-08-03 10:45:00,74.94,74.94,74.84,74.87,10900.0,56.0873,56.0873,56.0125,56.0349,10900.0
2012-08-03 10:50:00,74.87,74.93,74.8,74.93,11400.0,56.0349,56.0798,55.9825,56.0798,11400.0
2012-08-03 10:55:00,74.94,75.0,74.93,74.97,14300.0,56.0873,56.1322,56.0798,56.1098,14300.0
2012-08-03 11:00:00,74.99,75.0,74.94,74.94,9400.0,56.1247,56.1322,56.0873,56.0873,9400.0
2012-08-03 11:05:00,74.96,75.0,74.92,74.98,13500.0,56.1023,56.1322,56.0723,56.1173,13500.0
2012-08-03 11:10:00,74.98,75.1,74.97,75.05,20200.0,56.1173,56.2071,56.1098,56.1696,20200.0
2012-08-03 11:15:00,75.05,75.07,74.93,74.95,15700.0,56.1696,56.1846,56.0798,56.0948,15700.0
2012-08-03 11:20:00,74.95,74.98,74.9,74.98,7500.0,56.0948,56.1173,56.0574,56.1173,7500.0
2012-08-03 11:25:00,74.96,75.11,74.96,75.04,25900.0,56.1023,56.2145,56.1023,56.1622,25900.0
2012-08-03 11:30:00,75.05,75.08,74.99,75.03,10800.0,56.1696,56.1921,56.1247,56.1547,10800.0
2012-08-03 11:35:00,75.02,75.06,74.99,74.99,8200.0,56.1472,56.1771,56.1247,56.1247,8200.0
2012-08-03 11:40:00,74.99,75.0,74.92,74.99,9200.0,56.1247,56.1322,56.0723,56.1247,9200.0
2012-08-03 11:45:00,75.0,75.02,74.95,74.99,13800.0,56.1322,56.1472,56.0948,56.1247,13800.0
2012-08-03 11:50:00,74.98,75.09,74.97,75.09,12600.0,56.1173,56.1996,56.1098,56.1996,12600.0
2012-08-03 11:55:00,75.06,75.1,75.06,75.09,13200.0,56.1771,56.2071,56.1771,56.1996,13200.0
2012-08-03 12:00:00,75.1,75.21,75.08,75.19,19500.0,56.2071,56.2894,56.1921,56.2744,19500.0
2012-08-03 12:05:00,75.18,75.18,75.08,75.09,7500.0,56.2669,56.2669,56.1921,56.1996,7500.0
2012-08-03 12:10:00,75.1,75.13,75.02,75.02,16000.0,56.2071,56.2295,56.1472,56.1472,16000.0
2012-08-03 12:15:00,75.02,75.08,75.02,75.08,11700.0,56.1472,56.1921,56.1472,56.1921,11700.0
2012-08-03 12:20:00,75.09,75.1,75.07,75.1,5000.0,56.1996,56.2071,56.1846,56.2071,5000.0
2012-08-03 12:25:00,75.1,75.17,75.08,75.15,15100.0,56.2071,56.2595,56.1921,56.2445,15100.0
2012-08-03 12:30:00,75.14,75.16,75.09,75.1,16000.0,56.237,56.252,56.1996,56.2071,16000.0
2012-08-03 12:35:00,75.09,75.13,75.07,75.1,10200.0,56.1996,56.2295,56.1846,56.2071,10200.0
2012-08-03 12:40:00,75.1,75.11,75.07,75.07,7800.0,56.2071,56.2145,56.1846,56.1846,7800.0
2012-08-03 12:45:00,75.07,75.07,74.96,74.96,8400.0,56.1846,56.1846,56.1023,56.1023,8400.0
2012-08-03 12:50:00,74.96,75.02,74.96,74.97,6500.0,56.1023,56.1472,56.1023,56.1098,6500.0
2012-08-03 12:55:00,74.96,74.99,74.94,74.94,21100.0,56.1023,56.1247,56.0873,56.0873,21100.0
2012-08-03 13:00:00,74.94,74.94,74.89,74.92,12600.0,56.0873,56.0873,56.0499,56.0723,12600.0
2012-08-03 13:05:00,74.92,74.94,74.88,74.9,12200.0,56.0723,56.0873,56.0424,56.0574,12200.0
2012-08-03 13:10:00,74.89,75.04,74.88,75.01,15400.0,56.0499,56.1622,56.0424,56.1397,15400.0
2012-08-03 13:15:00,75.02,75.03,74.98,74.99,7200.0,56.1472,56.1547,56.1173,56.1247,7200.0
2012-08-03 13:20:00,75.0,75.0,74.94,74.98,8800.0,56.1322,56.1322,56.0873,56.1173,8800.0
2012-08-03 13:25:00,74.96,75.0,74.95,74.96,9600.0,56.1023,56.1322,56.0948,56.1023,9600.0
2012-08-03 13:30:00,74.97,74.97,74.9,74.93,7000.0,56.1098,56.1098,56.0574,56.0798,7000.0
2012-08-03 13:35:00,74.94,74.97,74.92,74.95,8300.0,56.0873,56.1098,56.0723,56.0948,8300.0
2012-08-03 13:40:00,74.96,74.98,74.92,74.92,6000.0,56.1023,56.1173,56.0723,56.0723,6000.0
2012-08-03 13:45:00,74.93,74.95,74.91,74.95,5600.0,56.0798,56.0948,56.0649,56.0948,5600.0
2012-08-03 13:50:00,74.94,74.96,74.93,74.95,9800.0,56.0873,56.1023,56.0798,56.0948,9800.0
2012-08-03 13:55:00,74.95,74.97,74.89,74.89,13100.0,56.0948,56.1098,56.0499,56.0499,13100.0
2012-08-03 14:00:00,74.9,74.96,74.9,74.96,11400.0,56.0574,56.1023,56.0574,56.1023,11400.0
2012-08-03 14:05:00,74.94,75.0,74.94,74.95,9600.0,56.0873,56.1322,56.0873,56.0948,9600.0
2012-08-03 14:10:00,74.95,74.98,74.95,74.98,6300.0,56.0948,56.1173,56.0948,56.1173,6300.0
2012-08-03 14:15:00,74.98,75.0,74.96,74.99,10300.0,56.1173,56.1322,56.1023,56.1247,10300.0
2012-08-03 14:20:00,74.99,75.07,74.97,75.05,32400.0,56.1247,56.1846,56.1098,56.1696,32400.0
2012-08-03 14:25:00,75.05,75.06,75.01,75.03,12700.0,56.1696,56.1771,56.1397,56.1547,12700.0
2012-08-03 14:30:00,75.02,75.09,75.01,75.03,15100.0,56.1472,56.1996,56.1397,56.1547,15100.0
2012-08-03 14:35:00,75.03,75.11,75.02,75.04,11600.0,56.1547,56.2145,56.1472,56.1622,11600.0
2012-08-03 14:40:00,75.05,75.08,75.05,75.07,8600.0,56.1696,56.1921,56.1696,56.1846,8600.0
2012-08-03 14:45:00,75.08,75.1,75.04,75.07,11900.0,56.1921,56.2071,56.1622,56.1846,11900.0
2012-08-03 14:50:00,75.09,75.1,75.04,75.08,10800.0,56.1996,56.2071,56.1622,56.1921,10800.0
2012-08-03 14:55:00,75.07,75.08,75.04,75.05,8600.0,56.1846,56.1921,56.1622,56.1696,8600.0
2012-08-03 15:00:00,75.05,75.12,75.05,75.07,16400.0,56.1696,56.222,56.1696,56.1846,16400.0
2012-08-03 15:05:00,75.07,75.1,75.04,75.05,12300.0,56.1846,56.2071,56.1622,56.1696,12300.0
2012-08-03 15:10:00,75.05,75.07,75.03,75.04,11200.0,56.1696,56.1846,56.1547,56.1622,11200.0
2012-08-03 15:15:00,75.05,75.06,75.0,75.03,9400.0,56.1696,56.1771,56.1322,56.1547,9400.0
2012-08-03 15:20:00,75.03,75.04,74.98,75.01,19900.0,56.1547,56.1622,56.1173,56.1397,19900.0
2012-08-03 15:25:00,75.01,75.02,74.9,74.91,15500.0,56.1397,56.1472,56.0574,56.0649,15500.0
2012-08-03 15:30:00,74.91,74.92,74.76,74.85,35700.0,56.0649,56.0723,55.9526,56.02,35700.0
2012-08-03 15:35:00,74.87,74.91,74.77,74.86,35600.0,56.0349,56.0649,55.9601,56.0274,35600.0
2012-08-03 15:40:00,74.87,74.95,74.78,74.82,49200.0,56.0349,56.0948,55.9676,55.9975,49200.0
2012-08-03 15:45:00,74.81,74.95,74.75,74.94,55400.0,55.99,56.0948,55.9451,56.0873,55400.0
2012-08-03 15:50:00,74.94,74.95,74.78,74.79,51100.0,56.0873,56.0948,55.9676,55.975,51100.0
2012-08-03 15:55:00,74.78,74.92,74.75,74.91,74000.0,55.9676,56.0723,55.9451,56.0649,74000.0
2012-08-06 09:30:00,74.97,75.19,74.83,75.08,41100.0,56.1098,56.2744,56.005,56.1921,41100.0
2012-08-06 09:35:00,75.12,75.12,74.96,75.0,11800.0,56.222,56.222,56.1023,56.1322,11800.0
2012-08-06 09:40:00,75.03,75.11,75.0,75.05,16600.0,56.1547,56.2145,56.1322,56.1696,16600.0
2012-08-06 09:45:00,75.05,75.08,74.96,75.03,12300.0,56.1696,56.1921,56.1023,56.1547,12300.0
2012-08-06 09:50:00,75.06,75.17,74.86,74.94,21800.0,56.1771,56.2595,56.0274,56.0873,21800.0
2012-08-06 09:55:00,74.93,74.99,74.85,74.87,23200.0,56.0798,56.1247,56.02,56.0349,23200.0
2012-08-06 10:00:00,74.88,74.92,74.78,74.9,14100.0,56.0424,56.0723,55.9676,56.0574,14100.0
2012-08-06 10:05:00,74.91,75.0,74.87,74.95,16100.0,56.0649,56.1322,56.0349,56.0948,16100.0
2012-08-06 10:10:00,74.96,75.02,74.91,74.98,22600.0,56.1023,56.1472,56.0649,56.1173,22600.0
2012-08-06 10:15:00,75.0,75.02,74.91,75.02,13200.0,56.1322,56.1472,56.0649,56.1472,13200.0
2012-08-06 10:20:00,75.01,75.03,74.97,74.97,11600.0,56.1397,56.1547,56.1098,56.1098,11600.0
2012-08-06 10:25:00,74.95,74.98,74.91,74.97,9400.0,56.0948,56.1173,56.0649,56.1098,9400.0
2012-08-06 10:30:00,74.98,75.09,74.98,75.03,21000.0,56.1173,56.1996,56.1173,56.1547,21000.0
2012-08-06 10:35:00,75.05,75.06,74.87,74.87,11200.0,56.1696,56.1771,56.0349,56.0349,11200.0
2012-08-06 10:40:00,74.86,74.99,74.73,74.96,28600.0,56.0274,56.1247,55.9301,56.1023,28600.0
2012-08-06 10:45:00,74.97,74.97,74.77,74.85,20600.0,56.1098,56.1098,55.9601,56.02,20600.0
2012-08-06 10:50:00,74.85,74.91,74.83,74.89,19000.0,56.02,56.0649,56.005,56.0499,19000.0
2012-08-06 10:55:00,74.87,74.95,74.86,74.91,15300.0,56.0349,56.0948,56.0274,56.0649,15300.0
2012-08-06 11:00:00,74.91,75.07,74.9,75.05,13700.0,56.0649,56.1846,56.0574,56.1696,13700.0
2012-08-06 11:05:00,75.05,75.05,74.96,74.98,7100.0,56.1696,56.1696,56.1023,56.1173,7100.0
2012-08-06 11:10:00,74.99,75.0,74.91,75.0,13100.0,56.1247,56.1322,56.0649,56.1322,13100.0
2012-08-06 11:15:00,74.98,75.01,74.94,74.97,8500.0,56.1173,56.1397,56.0873,56.1098,8500.0
2012-08-06 11:20:00,74.93,74.96,74.9,74.94,15000.0,56.0798,56.1023,56.0574,56.0873,15000.0
2012-08-06 11:25:00,74.96,75.0,74.78,74.78,10700.0,56.1023,56.1322,55.9676,55.9676,10700.0
2012-08-06 11:30:00,74.78,74.84,74.76,74.81,9100.0,55.9676,56.0125,55.9526,55.99,9100.0
2012-08-06 11:35:00,74.82,74.9,74.8,74.85,9600.0,55.9975,56.0574,55.9825,56.02,9600.0
2012-08-06 11:40:00,74.83,74.86,74.77,74.78,7800.0,56.005,56.0274,55.9601,55.9676,7800.0
2012-08-06 11:45:00,74.78,74.85,74.78,74.85,14300.0,55.9676,56.02,55.9676,56.02,14300.0
2012-08-06 11:50:00,74.85,74.86,74.82,74.86,5900.0,56.02,56.0274,55.9975,56.0274,5900.0
2012-08-06 11:55:00,74.86,74.89,74.85,74.86,6500.0,56.0274,56.0499,56.02,56.0274,6500.0
2012-08-06 12:00:00,74.85,74.89,74.81,74.81,6700.0,56.02,56.0499,55.99,55.99,6700.0
2012-08-06 12:05:00,74.83,74.86,74.79,74.84,9900.0,56.005,56.0274,55.975,56.0125,9900.0
2012-08-06 12:10:00,74.84,74.84,74.76,74.81,13100.0,56.0125,56.0125,55.9526,55.99,13100.0
2012-08-06 12:15:00,74.82,74.86,74.77,74.79,11700.0,55.9975,56.0274,55.9601,55.975,11700.0
2012-08-06 12:20:00,74.8,74.83,74.76,74.77,7700.0,55.9825,56.005,55.9526,55.9601,7700.0
2012-08-06 12:25:00,74.77,74.8,74.75,74.77,10100.0,55.9601,55.9825,55.9451,55.9601,10100.0
2012-08-06 12:30:00,74.77,74.81,74.75,74.79,20400.0,55.9601,55.99,55.9451,55.975,20400.0
2012-08-06 12:35:00,74.79,74.82,74.77,74.81,13400.0,55.975,55.9975,55.9601,55.99,13400.0
2012-08-06 12:40:00,74.79,74.87,74.77,74.86,15700.0,55.975,56.0349,55.9601,56.0274,15700.0
2012-08-06 12:45:00,74.86,74.87,74.77,74.84,7900.0,56.0274,56.0349,55.9601,56.0125,7900.0
2012-08-06 12:50:00,74.85,74.94,74.85,74.9,5300.0,56.02,56.0873,56.02,56.0574,5300.0
2012-08-06 12:55:00,74.91,74.91,74.83,74.85,6300.0,56.0649,56.0649,56.005,56.02,6300.0
2012-08-06 13:00:00,74.85,74.88,74.83,74.86,5200.0,56.02,56.0424,56.005,56.0274,5200.0
2012-08-06 13:05:00,74.86,74.88,74.83,74.87,3200.0,56.0274,56.0424,56.005,56.0349,3200.0
2012-08-06 13:10:00,74.88,74.9,74.86,74.9,4900.0,56.0424,56.0574,56.0274,56.0574,4900.0
2012-08-06 13:15:00,74.89,74.9,74.87,74.89,4100.0,56.0499,56.0574,56.0349,56.0499,4100.0
2012-08-06 13:20:00,74.88,74.9,74.83,74.83,4000.0,56.0424,56.0574,56.005,56.005,4000.0
2012-08-06 13:25:00,74.83,74.88,74.83,74.86,6100.0,56.005,56.0424,56.005,56.0274,6100.0
2012-08-06 13:30:00,74.83,74.86,74.81,74.86,7900.0,56.005,56.0274,55.99,56.0274,7900.0
2012-08-06 13:35:00,74.86,74.86,74.75,74.79,11000.0,56.0274,56.0274,55.9451,55.975,11000.0
2012-08-06 13:40:00,74.78,74.81,74.76,74.81,7700.0,55.9676,55.99,55.9526,55.99,7700.0
2012-08-06 13:45:00,74.8,74.85,74.77,74.8,11900.0,55.9825,56.02,55.9601,55.9825,11900.0
2012-08-06 13:50:00,74.79,74.84,74.74,74.82,8900.0,55.975,56.0125,55.9376,55.9975,8900.0
2012-08-06 13:55:00,74.82,74.85,74.81,74.82,5600.0,55.9975,56.02,55.99,55.9975,5600.0
2012-08-06 14:00:00,74.81,74.85,74.79,74.84,17300.0,55.99,56.02,55.975,56.0125,17300.0
2012-08-06 14:05:00,74.85,74.88,74.83,74.85,6800.0,56.02,56.0424,56.005,56.02,6800.0
2012-08-06 14:10:00,74.85,74.88,74.8,74.83,50900.0,56.02,56.0424,55.9825,56.005,50900.0
2012-08-06 14:15:00,74.81,74.81,74.68,74.76,20700.0,55.99,55.99,55.8927,55.9526,20700.0
2012-08-06 14:20:00,74.77,74.78,74.71,74.72,7800.0,55.9601,55.9676,55.9152,55.9227,7800.0
2012-08-06 14:25:00,74.74,74.8,74.71,74.78,7600.0,55.9376,55.9825,55.9152,55.9676,7600.0
2012-08-06 14:30:00,74.76,74.84,74.76,74.8,10100.0,55.9526,56.0125,55.9526,55.9825,10100.0
2012-08-06 14:35:00,74.79,74.82,74.76,74.82,6700.0,55.975,55.9975,55.9526,55.9975,6700.0
2012-08-06 14:40:00,74.83,74.83,74.79,74.8,6100.0,56.005,56.005,55.975,55.9825,6100.0
2012-08-06 14:45:00,74.8,74.84,74.79,74.82,8700.0,55.9825,56.0125,55.975,55.9975,8700.0
2012-08-06 14:50:00,74.82,74.85,74.79,74.83,7400.0,55.9975,56.02,55.975,56.005,7400.0
2012-08-06 14:55:00,74.85,74.87,74.8,74.87,7600.0,56.02,56.0349,55.9825,56.0349,7600.0
2012-08-06 15:00:00,74.87,74.9,74.83,74.9,17500.0,56.0349,56.0574,56.005,56.0574,17500.0
2012-08-06 15:05:00,74.87,74.88,74.81,74.88,12400.0,56.0349,56.0424,55.99,56.0424,12400.0
2012-08-06 15:10:00,74.85,74.88,74.81,74.84,12500.0,56.02,56.0424,55.99,56.0125,12500.0
2012-08-06 15:15:00,74.84,74.84,74.76,74.77,21000.0,56.0125,56.0125,55.9526,55.9601,21000.0
2012-08-06 15:20:00,74.77,74.85,74.76,74.85,19900.0,55.9601,56.02,55.9526,56.02,19900.0
2012-08-06 15:25:00,74.85,74.88,74.79,74.88,16100.0,56.02,56.0424,55.975,56.0424,16100.0
2012-08-06 15:30:00,74.88,74.89,74.82,74.86,28600.0,56.0424,56.0499,55.9975,56.0274,28600.0
2012-08-06 15:35:00,74.86,74.9,74.81,74.86,24600.0,56.0274,56.0574,55.99,56.0274,24600.0
2012-08-06 15:40:00,74.86,74.89,74.8,74.82,27300.0,56.0274,56.0499,55.9825,55.9975,27300.0
2012-08-06 15:45:00,74.84,74.88,74.74,74.81,40400.0,56.0125,56.0424,55.9376,55.99,40400.0
2012-08-06 15:50:00,74.83,74.85,74.78,74.84,41700.0,56.005,56.02,55.9676,56.0125,41700.0
2012-08-06 15:55:00,74.82,74.84,74.68,74.71,102400.0,55.9975,56.0125,55.8927,55.9152,102400.0
2012-08-07 09:30:00,74.83,75.0,74.75,74.99,28200.0,56.005,56.1322,55.9451,56.1247,28200.0
2012-08-07 09:35:00,74.92,74.99,74.87,74.87,5800.0,56.0723,56.1247,56.0349,56.0349,5800.0
2012-08-07 09:40:00,74.87,74.97,74.85,74.97,12000.0,56.0349,56.1098,56.02,56.1098,12000.0
2012-08-07 09:45:00,74.98,75.0,74.92,74.96,17000.0,56.1173,56.1322,56.0723,56.1023,17000.0
2012-08-07 09:50:00,74.99,75.05,74.94,74.99,31600.0,56.1247,56.1696,56.0873,56.1247,31600.0
2012-08-07 09:55:00,74.99,75.05,74.98,75.05,13700.0,56.1247,56.1696,56.1173,56.1696,13700.0
2012-08-07 10:00:00,75.08,75.12,75.0,75.09,16800.0,56.1921,56.222,56.1322,56.1996,16800.0
2012-08-07 10:05:00,75.1,75.15,75.08,75.14,14600.0,56.2071,56.2445,56.1921,56.237,14600.0
2012-08-07 10:10:00,75.16,75.21,75.09,75.12,17600.0,56.252,56.2894,56.1996,56.222,17600.0
2012-08-07 10:15:00,75.11,75.14,75.05,75.13,13100.0,56.2145,56.237,56.1696,56.2295,13100.0
2012-08-07 10:20:00,75.15,75.17,75.08,75.09,7900.0,56.2445,56.2595,56.1921,56.1996,7900.0
2012-08-07 10:25:00,75.11,75.17,75.1,75.15,7200.0,56.2145,56.2595,56.2071,56.2445,7200.0
2012-08-07 10:30:00,75.14,75.21,75.13,75.15,23900.0,56.237,56.2894,56.2295,56.2445,23900.0
2012-08-07 10:35:00,75.15,75.24,75.13,75.23,22800.0,56.2445,56.3118,56.2295,56.3044,22800.0
2012-08-07 10:40:00,75.24,75.34,75.23,75.33,18200.0,56.3118,56.3867,56.3044,56.3792,18200.0
2012-08-07 10:45:00,75.32,75.34,75.21,75.22,17100.0,56.3717,56.3867,56.2894,56.2969,17100.0
2012-08-07 10:50:00,75.23,75.3,75.23,75.26,9800.0,56.3044,56.3567,56.3044,56.3268,9800.0
2012-08-07 10:55:00,75.27,75.29,75.18,75.29,9600.0,56.3343,56.3493,56.2669,56.3493,9600.0
2012-08-07 11:00:00,75.29,75.3,75.2,75.2,12300.0,56.3493,56.3567,56.2819,56.2819,12300.0
2012-08-07 11:05:00,75.21,75.21,75.08,75.1,13200.0,56.2894,56.2894,56.1921,56.2071,13200.0
2012-08-07 11:10:00,75.13,75.15,75.09,75.14,10800.0,56.2295,56.2445,56.1996,56.237,10800.0
2012-08-07 11:15:00,75.14,75.22,75.14,75.2,26800.0,56.237,56.2969,56.237,56.2819,26800.0
2012-08-07 11:20:00,75.2,75.29,75.2,75.28,17700.0,56.2819,56.3493,56.2819,56.3418,17700.0
2012-08-07 11:25:00,75.28,75.32,75.17,75.29,27500.0,56.3418,56.3717,56.2595,56.3493,27500.0
2012-08-07 11:30:00,75.3,75.36,75.25,75.31,21400.0,56.3567,56.4017,56.3193,56.3642,21400.0
2012-08-07 11:35:00,75.28,75.35,75.21,75.24,13400.0,56.3418,56.3942,56.2894,56.3118,13400.0
2012-08-07 11:40:00,75.28,75.38,75.27,75.32,16100.0,56.3418,56.4166,56.3343,56.3717,16100.0
2012-08-07 11:45:00,75.33,75.44,75.3,75.4,20500.0,56.3792,56.4615,56.3567,56.4316,20500.0
2012-08-07 11:50:00,75.39,75.43,75.36,75.4,12300.0,56.4241,56.454,56.4017,56.4316,12300.0
2012-08-07 11:55:00,75.4,75.4,75.31,75.31,8300.0,56.4316,56.4316,56.3642,56.3642,8300.0
2012-08-07 12:00:00,75.31,75.37,75.31,75.35,12500.0,56.3642,56.4091,56.3642,56.3942,12500.0
2012-08-07 12:05:00,75.35,75.38,75.33,75.34,19000.0,56.3942,56.4166,56.3792,56.3867,19000.0
2012-08-07 12:10:00,75.36,75.39,75.33,75.35,15800.0,56.4017,56.4241,56.3792,56.3942,15800.0
2012-08-07 12:15:00,75.36,75.4,75.34,75.39,13600.0,56.4017,56.4316,56.3867,56.4241,13600.0
2012-08-07 12:20:00,75.36,75.37,75.29,75.29,10400.0,56.4017,56.4091,56.3493,56.3493,10400.0
2012-08-07 12:25:00,75.29,75.34,75.28,75.28,6700.0,56.3493,56.3867,56.3418,56.3418,6700.0
2012-08-07 12:30:00,75.29,75.3,75.24,75.27,15600.0,56.3493,56.3567,56.3118,56.3343,15600.0
2012-08-07 12:35:00,75.28,75.35,75.27,75.3,17100.0,56.3418,56.3942,56.3343,56.3567,17100.0
2012-08-07 12:40:00,75.31,75.34,75.29,75.34,15400.0,56.3642,56.3867,56.3493,56.3867,15400.0
2012-08-07 12:45:00,75.33,75.34,75.28,75.28,7800.0,56.3792,56.3867,56.3418,56.3418,7800.0
2012-08-07 12:50:00,75.29,75.29,75.21,75.23,16300.0,56.3493,56.3493,56.2894,56.3044,16300.0
2012-08-07 12:55:00,75.23,75.26,75.2,75.25,8900.0,56.3044,56.3268,56.2819,56.3193,8900.0
2012-08-07 13:00:00,75.26,75.26,75.22,75.25,18500.0,56.3268,56.3268,56.2969,56.3193,18500.0
2012-08-07 13:05:00,75.25,75.29,75.25,75.28,4200.0,56.3193,56.3493,56.3193,56.3418,4200.0
2012-08-07 13:10:00,75.3,75.3,75.28,75.29,9000.0,56.3567,56.3567,56.3418,56.3493,9000.0
2012-08-07 13:15:00,75.28,75.31,75.25,75.25,17700.0,56.3418,56.3642,56.3193,56.3193,17700.0
2012-08-07 13:20:00,75.27,75.27,75.23,75.23,6900.0,56.3343,56.3343,56.3044,56.3044,6900.0
2012-08-07 13:25:00,75.23,75.23,75.18,75.19,9100.0,56.3044,56.3044,56.2669,56.2744,9100.0
2012-08-07 13:30:00,75.21,75.22,75.18,75.19,9400.0,56.2894,56.2969,56.2669,56.2744,9400.0
2012-08-07 13:35:00,75.19,75.19,75.15,75.16,11000.0,56.2744,56.2744,56.2445,56.252,11000.0
2012-08-07 13:40:00,75.15,75.16,75.12,75.15,16200.0,56.2445,56.252,56.222,56.2445,16200.0
2012-08-07 13:45:00,75.15,75.16,75.14,75.16,20900.0,56.2445,56.252,56.237,56.252,20900.0
2012-08-07 13:50:00,75.16,75.17,75.14,75.17,18300.0,56.252,56.2595,56.237,56.2595,18300.0
2012-08-07 13:55:00,75.16,75.2,75.14,75.2,15500.0,56.252,56.2819,56.237,56.2819,15500.0
2012-08-07 14:00:00,75.18,75.24,75.17,75.22,17500.0,56.2669,56.3118,56.2595,56.2969,17500.0
2012-08-07 14:05:00,75.21,75.27,75.19,75.25,18600.0,56.2894,56.3343,56.2744,56.3193,18600.0
2012-08-07 14:10:00,75.25,75.26,75.22,75.25,15600.0,56.3193,56.3268,56.2969,56.3193,15600.0
2012-08-07 14:15:00,75.25,75.25,75.18,75.2,27200.0,56.3193,56.3193,56.2669,56.2819,27200.0
2012-08-07 14:20:00,75.2,75.27,75.19,75.26,15600.0,56.2819,56.3343,56.2744,56.3268,15600.0
2012-08-07 14:25:00,75.26,75.28,75.24,75.25,15200.0,56.3268,56.3418,56.3118,56.3193,15200.0
2012-08-07 14:30:00,75.25,75.27,75.23,75.25,19200.0,56.3193,56.3343,56.3044,56.3193,19200.0
2012-08-07 14:35:00,75.26,75.28,75.25,75.25,12200.0,56.3268,56.3418,56.3193,56.3193,12200.0
2012-08-07 14:40:00,75.25,75.26,75.22,75.22,13800.0,56.3193,56.3268,56.2969,56.2969,13800.0
2012-08-07 14:45:00,75.23,75.27,75.21,75.25,17200.0,56.3044,56.3343,56.2894,56.3193,17200.0
2012-08-07 14:50:00,75.24,75.26,75.22,75.24,17600.0,56.3118,56.3268,56.2969,56.3118,17600.0
2012-08-07 14:55:00,75.24,75.24,75.18,75.19,11000.0,56.3118,56.3118,56.2669,56.2744,11000.0
2012-08-07 15:00:00,75.19,75.2,75.08,75.08,22000.0,56.2744,56.2819,56.1921,56.1921,22000.0
2012-08-07 15:05:00,75.08,75.13,75.08,75.09,13900.0,56.1921,56.2295,56.1921,56.1996,13900.0
2012-08-07 15:10:00,75.09,75.12,75.05,75.08,22300.0,56.1996,56.222,56.1696,56.1921,22300.0
2012-08-07 15:15:00,75.08,75.16,75.06,75.14,20500.0,56.1921,56.252,56.1771,56.237,20500.0
2012-08-07 15:20:00,75.14,75.16,75.12,75.14,25500.0,56.237,56.252,56.222,56.237,25500.0
2012-08-07 15:25:00,75.16,75.17,75.14,75.15,22800.0,56.252,56.2595,56.237,56.2445,22800.0
2012-08-07 15:30:00,75.15,75.17,75.13,75.15,33400.0,56.2445,56.2595,56.2295,56.2445,33400.0
2012-08-07 15:35:00,75.15,75.16,75.14,75.15,26900.0,56.2445,56.252,56.237,56.2445,26900.0
2012-08-07 15:40:00,75.14,75.19,75.12,75.14,18000.0,56.237,56.2744,56.222,56.237,18000.0
2012-08-07 15:45:00,75.13,75.19,75.04,75.05,44700.0,56.2295,56.2744,56.1622,56.1696,44700.0
2012-08-07 15:50:00,75.05,75.09,74.87,74.87,38600.0,56.1696,56.1996,56.0349,56.0349,38600.0
2012-08-07 15:55:00,74.88,74.98,74.87,74.94,56200.0,56.0424,56.1173,56.0349,56.0873,56200.0
2012-08-08 09:30:00,74.7,75.24,74.66,75.17,37500.0,55.9077,56.3118,55.8778,56.2595,37500.0
2012-08-08 09:35:00,75.22,75.36,75.14,75.22,23200.0,56.2969,56.4017,56.237,56.2969,23200.0
2012-08-08 09:40:00,75.21,75.33,75.21,75.27,17900.0,56.2894,56.3792,56.2894,56.3343,17900.0
2012-08-08 09:45:00,75.29,75.3,75.02,75.12,45600.0,56.3493,56.3567,56.1472,56.222,45600.0
2012-08-08 09:50:00,75.14,75.18,74.97,75.01,22400.0,56.237,56.2669,56.1098,56.1397,22400.0
2012-08-08 09:55:00,75.02,75.18,75.0,75.13,11800.0,56.1472,56.2669,56.1322,56.2295,11800.0
2012-08-08 10:00:00,75.14,75.22,74.98,75.11,27900.0,56.237,56.2969,56.1173,56.2145,27900.0
2012-08-08 10:05:00,75.12,75.18,75.09,75.16,15300.0,56.222,56.2669,56.1996,56.252,15300.0
2012-08-08 10:10:00,75.16,75.21,75.08,75.16,11200.0,56.252,56.2894,56.1921,56.252,11200.0
2012-08-08 10:15:00,75.16,75.2,75.11,75.16,16300.0,56.252,56.2819,56.2145,56.252,16300.0
2012-08-08 10:20:00,75.16,75.19,75.13,75.15,8400.0,56.252,56.2744,56.2295,56.2445,8400.0
2012-08-08 10:25:00,75.14,75.15,75.06,75.15,7000.0,56.237,56.2445,56.1771,56.2445,7000.0
2012-08-08 10:30:00,75.19,75.19,75.01,75.02,15000.0,56.2744,56.2744,56.1397,56.1472,15000.0
2012-08-08 10:35:00,75.03,75.06,75.01,75.05,8900.0,56.1547,56.1771,56.1397,56.1696,8900.0
2012-08-08 10:40:00,75.05,75.05,74.84,74.84,24000.0,56.1696,56.1696,56.0125,56.0125,24000.0
2012-08-08 10:45:00,74.86,75.0,74.86,74.97,8500.0,56.0274,56.1322,56.0274,56.1098,8500.0
2012-08-08 10:50:00,74.97,74.99,74.91,74.93,8700.0,56.1098,56.1247,56.0649,56.0798,8700.0
2012-08-08 10:55:00,74.94,74.98,74.88,74.88,7900.0,56.0873,56.1173,56.0424,56.0424,7900.0
2012-08-08 11:00:00,74.88,74.88,74.85,74.86,4700.0,56.0424,56.0424,56.02,56.0274,4700.0
2012-08-08 11:05:00,74.85,74.85,74.74,74.74,14100.0,56.02,56.02,55.9376,55.9376,14100.0
2012-08-08 11:10:00,74.75,74.86,74.75,74.83,22800.0,55.9451,56.0274,55.9451,56.005,22800.0
2012-08-08 11:15:00,74.83,74.94,74.83,74.93,16300.0,56.005,56.0873,56.005,56.0798,16300.0
2012-08-08 11:20:00,74.94,74.94,74.88,74.92,12400.0,56.0873,56.0873,56.0424,56.0723,12400.0
2012-08-08 11:25:00,74.91,74.93,74.89,74.92,10600.0,56.0649,56.0798,56.0499,56.0723,10600.0
2012-08-08 11:30:00,74.9,74.92,74.88,74.91,11900.0,56.0574,56.0723,56.0424,56.0649,11900.0
2012-08-08 11:35:00,74.91,74.94,74.9,74.92,14200.0,56.0649,56.0873,56.0574,56.0723,14200.0
2012-08-08 11:40:00,74.91,74.95,74.9,74.94,19300.0,56.0649,56.0948,56.0574,56.0873,19300.0
2012-08-08 11:45:00,74.93,74.93,74.83,74.83,14900.0,56.0798,56.0798,56.005,56.005,14900.0
2012-08-08 11:50:00,74.83,74.92,74.83,74.88,8600.0,56.005,56.0723,56.005,56.0424,8600.0
2012-08-08 11:55:00,74.89,74.94,74.89,74.89,14000.0,56.0499,56.0873,56.0499,56.0499,14000.0
2012-08-08 12:00:00,74.89,74.89,74.86,74.89,5800.0,56.0499,56.0499,56.0274,56.0499,5800.0
2012-08-08 12:05:00,74.89,74.95,74.89,74.92,10100.0,56.0499,56.0948,56.0499,56.0723,10100.0
2012-08-08 12:10:00,74.92,74.92,74.88,74.88,12100.0,56.0723,56.0723,56.0424,56.0424,12100.0
2012-08-08 12:15:00,74.89,74.95,74.89,74.91,10600.0,56.0499,56.0948,56.0499,56.0649,10600.0
2012-08-08 12:20:00,74.92,74.93,74.88,74.92,15200.0,56.0723,56.0798,56.0424,56.0723,15200.0
2012-08-08 12:25:00,74.93,74.93,74.85,74.88,6400.0,56.0798,56.0798,56.02,56.0424,6400.0
2012-08-08 12:30:00,74.88,74.9,74.85,74.9,12200.0,56.0424,56.0574,56.02,56.0574,12200.0
2012-08-08 12:35:00,74.88,74.91,74.87,74.9,6000.0,56.0424,56.0649,56.0349,56.0574,6000.0
2012-08-08 12:40:00,74.89,74.89,74.79,74.81,8300.0,56.0499,56.0499,55.975,55.99,8300.0
2012-08-08 12:45:00,74.81,74.85,74.76,74.76,13400.0,55.99,56.02,55.9526,55.9526,13400.0
2012-08-08 12:50:00,74.75,74.75,74.63,74.65,11100.0,55.9451,55.9451,55.8553,55.8703,11100.0
2012-08-08 12:55:00,74.66,74.75,74.63,74.75,13400.0,55.8778,55.9451,55.8553,55.9451,13400.0
2012-08-08 13:00:00,74.73,74.89,74.73,74.87,14000.0,55.9301,56.0499,55.9301,56.0349,14000.0
2012-08-08 13:05:00,74.88,74.88,74.83,74.85,11600.0,56.0424,56.0424,56.005,56.02,11600.0
2012-08-08 13:10:00,74.84,74.86,74.8,74.82,4300.0,56.0125,56.0274,55.9825,55.9975,4300.0
2012-08-08 13:15:00,74.82,74.91,74.81,74.87,17800.0,55.9975,56.0649,55.99,56.0349,17800.0
2012-08-08 13:20:00,74.86,74.91,74.85,74.9,6600.0,56.0274,56.0649,56.02,56.0574,6600.0
2012-08-08 13:25:00,74.89,74.89,74.82,74.85,3600.0,56.0499,56.0499,55.9975,56.02,3600.0
2012-08-08 13:30:00,74.85,74.91,74.85,74.85,7200.0,56.02,56.0649,56.02,56.02,7200.0
2012-08-08 13:35:00,74.83,74.89,74.82,74.88,19400.0,56.005,56.0499,55.9975,56.0424,19400.0
2012-08-08 13:40:00,74.87,74.89,74.79,74.8,7800.0,56.0349,56.0499,55.975,55.9825,7800.0
2012-08-08 13:45:00,74.81,74.86,74.79,74.86,4500.0,55.99,56.0274,55.975,56.0274,4500.0
2012-08-08 13:50:00,74.86,74.9,74.81,74.81,8700.0,56.0274,56.0574,55.99,55.99,8700.0
2012-08-08 13:55:00,74.8,74.86,74.77,74.78,8300.0,55.9825,56.0274,55.9601,55.9676,8300.0
2012-08-08 14:00:00,74.76,74.79,74.67,74.7,17800.0,55.9526,55.975,55.8852,55.9077,17800.0
2012-08-08 14:05:00,74.7,74.7,74.65,74.65,12400.0,55.9077,55.9077,55.8703,55.8703,12400.0
2012-08-08 14:10:00,74.65,74.71,74.64,74.71,11500.0,55.8703,55.9152,55.8628,55.9152,11500.0
2012-08-08 14:15:00,74.71,74.71,74.59,74.61,9800.0,55.9152,55.9152,55.8254,55.8403,9800.0
2012-08-08 14:20:00,74.59,74.64,74.59,74.6,7800.0,55.8254,55.8628,55.8254,55.8328,7800.0
2012-08-08 14:25:00,74.6,74.73,74.59,74.7,22100.0,55.8328,55.9301,55.8254,55.9077,22100.0
2012-08-08 14:30:00,74.7,74.71,74.67,74.68,14500.0,55.9077,55.9152,55.8852,55.8927,14500.0
2012-08-08 14:35:00,74.69,74.7,74.67,74.67,16500.0,55.9002,55.9077,55.8852,55.8852,16500.0
2012-08-08 14:40:00,74.67,74.73,74.65,74.71,10300.0,55.8852,55.9301,55.8703,55.9152,10300.0
2012-08-08 14:45:00,74.71,74.71,74.62,74.62,13700.0,55.9152,55.9152,55.8478,55.8478,13700.0
2012-08-08 14:50:00,74.62,74.7,74.59,74.68,11200.0,55.8478,55.9077,55.8254,55.8927,11200.0
2012-08-08 14:55:00,74.66,74.66,74.59,74.66,8200.0,55.8778,55.8778,55.8254,55.8778,8200.0
2012-08-08 15:00:00,74.67,74.71,74.65,74.68,18500.0,55.8852,55.9152,55.8703,55.8927,18500.0
2012-08-08 15:05:00,74.68,74.7,74.66,74.67,15100.0,55.8927,55.9077,55.8778,55.8852,15100.0
2012-08-08 15:10:00,74.67,74.76,74.67,74.71,26300.0,55.8852,55.9526,55.8852,55.9152,26300.0
2012-08-08 15:15:00,74.71,74.77,74.69,74.71,12100.0,55.9152,55.9601,55.9002,55.9152,12100.0
2012-08-08 15:20:00,74.73,74.75,74.69,74.7,18700.0,55.9301,55.9451,55.9002,55.9077,18700.0
2012-08-08 15:25:00,74.69,74.77,74.69,74.72,15400.0,55.9002,55.9601,55.9002,55.9227,15400.0
2012-08-08 15:30:00,74.72,74.79,74.7,74.78,19700.0,55.9227,55.975,55.9077,55.9676,19700.0
2012-08-08 15:35:00,74.77,74.77,74.71,74.71,20400.0,55.9601,55.9601,55.9152,55.9152,20400.0
2012-08-08 15:40:00,74.71,74.81,74.69,74.78,26600.0,55.9152,55.99,55.9002,55.9676,26600.0
2012-08-08 15:45:00,74.79,74.83,74.76,74.8,19400.0,55.975,56.005,55.9526,55.9825,19400.0
2012-08-08 15:50:00,74.79,74.81,74.77,74.81,24000.0,55.975,55.99,55.9601,55.99,24000.0
2012-08-08 15:55:00,74.79,74.81,74.74,74.8,44500.0,55.975,55.99,55.9376,55.9825,44500.0
2012-08-09 09:30:00,73.83,73.92,73.39,73.52,64800.0,55.6315,55.6993,55.2999,55.3979,64800.0
2012-08-09 09:35:00,73.56,73.64,73.5,73.5,33100.0,55.428,55.4883,55.3828,55.3828,33100.0
2012-08-09 09:40:00,73.48,73.74,73.46,73.74,27100.0,55.3678,55.5637,55.3527,55.5637,27100.0
2012-08-09 09:45:00,73.76,73.93,73.76,73.87,26900.0,55.5787,55.7068,55.5787,55.6616,26900.0
2012-08-09 09:50:00,73.87,73.92,73.82,73.82,26900.0,55.6616,55.6993,55.6239,55.6239,26900.0
2012-08-09 09:55:00,73.8,73.81,73.65,73.69,16000.0,55.6089,55.6164,55.4959,55.526,16000.0
2012-08-09 10:00:00,73.69,73.75,73.64,73.68,12300.0,55.526,55.5712,55.4883,55.5185,12300.0
2012-08-09 10:05:00,73.71,73.74,73.68,73.69,38600.0,55.5411,55.5637,55.5185,55.526,38600.0
2012-08-09 10:10:00,73.7,73.76,73.65,73.7,29900.0,55.5335,55.5787,55.4959,55.5335,29900.0
2012-08-09 10:15:00,73.7,73.75,73.65,73.72,28700.0,55.5335,55.5712,55.4959,55.5486,28700.0
2012-08-09 10:20:00,73.7,73.78,73.66,73.69,11000.0,55.5335,55.5938,55.5034,55.526,11000.0
2012-08-09 10:25:00,73.69,73.69,73.64,73.66,9900.0,55.526,55.526,55.4883,55.5034,9900.0
2012-08-09 10:30:00,73.65,73.82,73.65,73.82,7700.0,55.4959,55.6239,55.4959,55.6239,7700.0
2012-08-09 10:35:00,73.83,73.84,73.77,73.79,9400.0,55.6315,55.639,55.5863,55.6013,9400.0
2012-08-09 10:40:00,73.78,73.84,73.78,73.82,8300.0,55.5938,55.639,55.5938,55.6239,8300.0
2012-08-09 10:45:00,73.82,73.85,73.78,73.8,11500.0,55.6239,55.6466,55.5938,55.6089,11500.0
2012-08-09 10:50:00,73.79,73.85,73.76,73.83,9900.0,55.6013,55.6466,55.5787,55.6315,9900.0
2012-08-09 10:55:00,73.81,73.81,73.68,73.69,7600.0,55.6164,55.6164,55.5185,55.526,7600.0
2012-08-09 11:00:00,73.7,73.75,73.66,73.69,11700.0,55.5335,55.5712,55.5034,55.526,11700.0
2012-08-09 11:05:00,73.68,73.69,73.64,73.68,9000.0,55.5185,55.526,55.4883,55.5185,9000.0
2012-08-09 11:10:00,73.67,73.71,73.65,73.67,23100.0,55.5109,55.5411,55.4959,55.5109,23100.0
2012-08-09 11:15:00,73.66,73.67,73.62,73.67,9800.0,55.5034,55.5109,55.4732,55.5109,9800.0
2012-08-09 11:20:00,73.67,73.69,73.63,73.63,18200.0,55.5109,55.526,55.4808,55.4808,18200.0
2012-08-09 11:25:00,73.64,73.64,73.54,73.6,20900.0,55.4883,55.4883,55.413,55.4582,20900.0
2012-08-09 11:30:00,73.6,73.68,73.6,73.66,8200.0,55.4582,55.5185,55.4582,55.5034,8200.0
2012-08-09 11:35:00,73.66,73.66,73.56,73.61,11100.0,55.5034,55.5034,55.428,55.4657,11100.0
2012-08-09 11:40:00,73.62,73.62,73.45,73.48,28000.0,55.4732,55.4732,55.3451,55.3678,28000.0
2012-08-09 11:45:00,73.49,73.52,73.39,73.4,17300.0,55.3753,55.3979,55.2999,55.3075,17300.0
2012-08-09 11:50:00,73.39,73.5,73.35,73.39,11800.0,55.2999,55.3828,55.2698,55.2999,11800.0
2012-08-09 11:55:00,73.4,73.49,73.39,73.49,5900.0,55.3075,55.3753,55.2999,55.3753,5900.0
2012-08-09 12:00:00,73.49,73.52,73.42,73.5,8700.0,55.3753,55.3979,55.3225,55.3828,8700.0
2012-08-09 12:05:00,73.49,73.54,73.47,73.53,12300.0,55.3753,55.413,55.3602,55.4054,12300.0
2012-08-09 12:10:00,73.51,73.56,73.5,73.52,6800.0,55.3904,55.428,55.3828,55.3979,6800.0
2012-08-09 12:15:00,73.5,73.54,73.5,73.53,11800.0,55.3828,55.413,55.3828,55.4054,11800.0
2012-08-09 12:20:00,73.53,73.55,73.45,73.5,8300.0,55.4054,55.4205,55.3451,55.3828,8300.0
2012-08-09 12:25:00,73.5,73.76,73.49,73.66,88900.0,55.3828,55.5787,55.3753,55.5034,88900.0
2012-08-09 12:30:00,73.65,73.67,73.54,73.58,34100.0,55.4959,55.5109,55.413,55.4431,34100.0
2012-08-09 12:35:00,73.56,73.64,73.56,73.63,7600.0,55.428,55.4883,55.428,55.4808,7600.0
2012-08-09 12:40:00,73.63,73.73,73.63,73.7,6600.0,55.4808,55.5561,55.4808,55.5335,6600.0
2012-08-09 12:45:00,73.73,73.74,73.69,73.74,5700.0,55.5561,55.5637,55.526,55.5637,5700.0
2012-08-09 12:50:00,73.73,73.84,73.72,73.76,5300.0,55.5561,55.639,55.5486,55.5787,5300.0
2012-08-09 12:55:00,73.75,73.79,73.72,73.79,6900.0,55.5712,55.6013,55.5486,55.6013,6900.0
2012-08-09 13:00:00,73.8,73.83,73.73,73.75,27700.0,55.6089,55.6315,55.5561,55.5712,27700.0
2012-08-09 13:05:00,73.75,73.75,73.68,73.73,16800.0,55.5712,55.5712,55.5185,55.5561,16800.0
2012-08-09 13:10:00,73.73,73.74,73.66,73.68,9600.0,55.5561,55.5637,55.5034,55.5185,9600.0
2012-08-09 13:15:00,73.66,73.67,73.63,73.67,5300.0,55.5034,55.5109,55.4808,55.5109,5300.0
2012-08-09 13:20:00,73.69,73.72,73.63,73.64,5500.0,55.526,55.5486,55.4808,55.4883,5500.0
2012-08-09 13:25:00,73.65,73.69,73.65,73.68,5100.0,55.4959,55.526,55.4959,55.5185,5100.0
2012-08-09 13:30:00,73.7,73.71,73.61,73.62,7400.0,55.5335,55.5411,55.4657,55.4732,7400.0
2012-08-09 13:35:00,73.62,73.68,73.62,73.68,6100.0,55.4732,55.5185,55.4732,55.5185,6100.0
2012-08-09 13:40:00,73.67,73.7,73.65,73.65,9000.0,55.5109,55.5335,55.4959,55.4959,9000.0
2012-08-09 13:45:00,73.63,73.63,73.6,73.6,18200.0,55.4808,55.4808,55.4582,55.4582,18200.0
2012-08-09 13:50:00,73.59,73.61,73.56,73.57,11800.0,55.4506,55.4657,55.428,55.4356,11800.0
2012-08-09 13:55:00,73.57,73.6,73.57,73.59,11100.0,55.4356,55.4582,55.4356,55.4506,11100.0
2012-08-09 14:00:00,73.6,73.67,73.58,73.64,13700.0,55.4582,55.5109,55.4431,55.4883,13700.0
2012-08-09 14:05:00,73.64,73.68,73.63,73.68,6000.0,55.4883,55.5185,55.4808,55.5185,6000.0
2012-08-09 14:10:00,73.68,73.7,73.66,73.66,11000.0,55.5185,55.5335,55.5034,55.5034,11000.0
2012-08-09 14:15:00,73.67,73.71,73.67,73.68,7300.0,55.5109,55.5411,55.5109,55.5185,7300.0
2012-08-09 14:20:00,73.68,73.7,73.68,73.7,7200.0,55.5185,55.5335,55.5185,55.5335,7200.0
2012-08-09 14:25:00,73.71,73.71,73.62,73.64,13300.0,55.5411,55.5411,55.4732,55.4883,13300.0
2012-08-09 14:30:00,73.64,73.77,73.64,73.77,9900.0,55.4883,55.5863,55.4883,55.5863,9900.0
2012-08-09 14:35:00,73.76,73.82,73.74,73.74,11400.0,55.5787,55.6239,55.5637,55.5637,11400.0
2012-08-09 14:40:00,73.75,73.76,73.7,73.73,13600.0,55.5712,55.5787,55.5335,55.5561,13600.0
2012-08-09 14:45:00,73.73,73.75,73.71,73.75,10500.0,55.5561,55.5712,55.5411,55.5712,10500.0
2012-08-09 14:50:00,73.75,73.79,73.75,73.78,9800.0,55.5712,55.6013,55.5712,55.5938,9800.0
2012-08-09 14:55:00,73.79,73.81,73.78,73.8,17800.0,55.6013,55.6164,55.5938,55.6089,17800.0
2012-08-09 15:00:00,73.81,73.81,73.79,73.79,18800.0,55.6164,55.6164,55.6013,55.6013,18800.0
2012-08-09 15:05:00,73.77,73.77,73.69,73.7,14000.0,55.5863,55.5863,55.526,55.5335,14000.0
2012-08-09 15:10:00,73.71,73.8,73.71,73.79,11800.0,55.5411,55.6089,55.5411,55.6013,11800.0
2012-08-09 15:15:00,73.8,73.82,73.73,73.76,18400.0,55.6089,55.6239,55.5561,55.5787,18400.0
2012-08-09 15:20:00,73.77,73.81,73.74,73.79,16100.0,55.5863,55.6164,55.5637,55.6013,16100.0
2012-08-09 15:25:00,73.8,73.8,73.74,73.74,26900.0,55.6089,55.6089,55.5637,55.5637,26900.0
2012-08-09 15:30:00,73.74,73.8,73.7,73.71,28300.0,55.5637,55.6089,55.5335,55.5411,28300.0
2012-08-09 15:35:00,73.72,73.73,73.69,73.71,30500.0,55.5486,55.5561,55.526,55.5411,30500.0
2012-08-09 15:40:00,73.71,73.75,73.66,73.74,38300.0,55.5411,55.5712,55.5034,55.5637,38300.0
2012-08-09 15:45:00,73.73,73.73,73.63,73.71,30600.0,55.5561,55.5561,55.4808,55.5411,30600.0
2012-08-09 15:50:00,73.71,73.72,73.64,73.65,44500.0,55.5411,55.5486,55.4883,55.4959,44500.0
2012-08-09 15:55:00,73.66,73.72,73.63,73.69,49300.0,55.5034,55.5486,55.4808,55.526,49300.0
2012-08-10 09:30:00,73.57,73.57,73.21,73.44,23100.0,55.4356,55.4356,55.1643,55.3376,23100.0
2012-08-10 09:35:00,73.44,73.49,73.32,73.47,16400.0,55.3376,55.3753,55.2472,55.3602,16400.0
2012-08-10 09:40:00,73.47,73.63,73.44,73.44,21100.0,55.3602,55.4808,55.3376,55.3376,21100.0
2012-08-10 09:45:00,73.45,73.55,73.44,73.47,11400.0,55.3451,55.4205,55.3376,55.3602,11400.0
2012-08-10 09:50:00,73.45,73.46,73.32,73.46,15400.0,55.3451,55.3527,55.2472,55.3527,15400.0
2012-08-10 09:55:00,73.47,73.54,73.44,73.53,21100.0,55.3602,55.413,55.3376,55.4054,21100.0
2012-08-10 10:00:00,73.54,73.69,73.54,73.63,42400.0,55.413,55.526,55.413,55.4808,42400.0
2012-08-10 10:05:00,73.63,73.72,73.63,73.63,8600.0,55.4808,55.5486,55.4808,55.4808,8600.0
2012-08-10 10:10:00,73.67,73.79,73.67,73.72,14100.0,55.5109,55.6013,55.5109,55.5486,14100.0
2012-08-10 10:15:00,73.73,73.75,73.59,73.63,9000.0,55.5561,55.5712,55.4506,55.4808,9000.0
2012-08-10 10:20:00,73.62,73.66,73.59,73.66,10100.0,55.4732,55.5034,55.4506,55.5034,10100.0
2012-08-10 10:25:00,73.66,73.71,73.65,73.66,10800.0,55.5034,55.5411,55.4959,55.5034,10800.0
2012-08-10 10:30:00,73.67,73.79,73.67,73.77,12500.0,55.5109,55.6013,55.5109,55.5863,12500.0
2012-08-10 10:35:00,73.76,73.78,73.72,73.77,6900.0,55.5787,55.5938,55.5486,55.5863,6900.0
2012-08-10 10:40:00,73.78,73.78,73.72,73.76,7800.0,55.5938,55.5938,55.5486,55.5787,7800.0
2012-08-10 10:45:00,73.76,73.78,73.7,73.7,5900.0,55.5787,55.5938,55.5335,55.5335,5900.0
2012-08-10 10:50:00,73.7,73.7,73.64,73.67,7200.0,55.5335,55.5335,55.4883,55.5109,7200.0
2012-08-10 10:55:00,73.67,73.71,73.67,73.69,7000.0,55.5109,55.5411,55.5109,55.526,7000.0
2012-08-10 11:00:00,73.7,73.79,73.7,73.74,54300.0,55.5335,55.6013,55.5335,55.5637,54300.0
2012-08-10 11:05:00,73.72,73.79,73.67,73.78,35100.0,55.5486,55.6013,55.5109,55.5938,35100.0
2012-08-10 11:10:00,73.78,73.83,73.78,73.8,10400.0,55.5938,55.6315,55.5938,55.6089,10400.0
2012-08-10 11:15:00,73.79,73.85,73.79,73.81,11700.0,55.6013,55.6466,55.6013,55.6164,11700.0
2012-08-10 11:20:00,73.81,73.92,73.81,73.86,18100.0,55.6164,55.6993,55.6164,55.6541,18100.0
2012-08-10 11:25:00,73.86,74.01,73.86,74.01,13900.0,55.6541,55.7671,55.6541,55.7671,13900.0
2012-08-10 11:30:00,73.98,73.98,73.88,73.93,23700.0,55.7445,55.7445,55.6692,55.7068,23700.0
2012-08-10 11:35:00,73.94,73.98,73.93,73.94,9000.0,55.7144,55.7445,55.7068,55.7144,9000.0
2012-08-10 11:40:00,73.95,74.04,73.95,74.02,14900.0,55.7219,55.7897,55.7219,55.7746,14900.0
2012-08-10 11:45:00,74.02,74.07,74.01,74.07,8500.0,55.7746,55.8123,55.7671,55.8123,8500.0
2012-08-10 11:50:00,74.05,74.13,74.05,74.09,32100.0,55.7973,55.8575,55.7973,55.8274,32100.0
2012-08-10 11:55:00,74.11,74.13,74.08,74.09,11200.0,55.8425,55.8575,55.8199,55.8274,11200.0
2012-08-10 12:00:00,74.11,74.12,74.08,74.08,8700.0,55.8425,55.85,55.8199,55.8199,8700.0
2012-08-10 12:05:00,74.08,74.08,74.0,74.0,11200.0,55.8199,55.8199,55.7596,55.7596,11200.0
2012-08-10 12:10:00,74.02,74.05,74.01,74.02,7100.0,55.7746,55.7973,55.7671,55.7746,7100.0
2012-08-10 12:15:00,74.03,74.03,73.95,73.95,6300.0,55.7822,55.7822,55.7219,55.7219,6300.0
2012-08-10 12:20:00,73.95,74.04,73.95,74.03,9800.0,55.7219,55.7897,55.7219,55.7822,9800.0
2012-08-10 12:25:00,74.03,74.09,74.03,74.09,6900.0,55.7822,55.8274,55.7822,55.8274,6900.0
2012-08-10 12:30:00,74.08,74.1,74.05,74.05,7200.0,55.8199,55.8349,55.7973,55.7973,7200.0
2012-08-10 12:35:00,74.05,74.07,74.03,74.07,3900.0,55.7973,55.8123,55.7822,55.8123,3900.0
2012-08-10 12:40:00,74.07,74.12,74.06,74.07,7300.0,55.8123,55.85,55.8048,55.8123,7300.0
2012-08-10 12:45:00,74.08,74.1,74.07,74.07,9600.0,55.8199,55.8349,55.8123,55.8123,9600.0
2012-08-10 12:50:00,74.07,74.14,74.07,74.14,7500.0,55.8123,55.8651,55.8123,55.8651,7500.0
2012-08-10 12:55:00,74.14,74.18,74.13,74.18,8700.0,55.8651,55.8952,55.8575,55.8952,8700.0
2012-08-10 13:00:00,74.18,74.18,74.15,74.16,4800.0,55.8952,55.8952,55.8726,55.8801,4800.0
2012-08-10 13:05:00,74.16,74.16,74.1,74.1,8900.0,55.8801,55.8801,55.8349,55.8349,8900.0
2012-08-10 13:10:00,74.1,74.11,74.05,74.1,7200.0,55.8349,55.8425,55.7973,55.8349,7200.0
2012-08-10 13:15:00,74.09,74.12,74.09,74.12,6300.0,55.8274,55.85,55.8274,55.85,6300.0
2012-08-10 13:20:00,74.13,74.18,74.13,74.18,11500.0,55.8575,55.8952,55.8575,55.8952,11500.0
2012-08-10 13:25:00,74.18,74.24,74.18,74.23,9200.0,55.8952,55.9404,55.8952,55.9329,9200.0
2012-08-10 13:30:00,74.23,74.25,74.18,74.2,9800.0,55.9329,55.948,55.8952,55.9103,9800.0
2012-08-10 13:35:00,74.21,74.27,74.21,74.25,11700.0,55.9178,55.963,55.9178,55.948,11700.0
2012-08-10 13:40:00,74.27,74.38,74.27,74.35,21800.0,55.963,56.0459,55.963,56.0233,21800.0
2012-08-10 13:45:00,74.35,74.36,74.28,74.29,5800.0,56.0233,56.0308,55.9706,55.9781,5800.0
2012-08-10 13:50:00,74.29,74.31,74.28,74.31,6400.0,55.9781,55.9932,55.9706,55.9932,6400.0
2012-08-10 13:55:00,74.31,74.31,74.27,74.28,7100.0,55.9932,55.9932,55.963,55.9706,7100.0
2012-08-10 14:00:00,74.26,74.31,74.26,74.31,13200.0,55.9555,55.9932,55.9555,55.9932,13200.0
2012-08-10 14:05:00,74.3,74.32,74.25,74.28,11600.0,55.9856,56.0007,55.948,55.9706,11600.0
2012-08-10 14:10:00,74.28,74.29,74.22,74.22,6300.0,55.9706,55.9781,55.9254,55.9254,6300.0
2012-08-10 14:15:00,74.22,74.22,74.19,74.2,5100.0,55.9254,55.9254,55.9027,55.9103,5100.0
2012-08-10 14:20:00,74.19,74.23,74.18,74.23,6800.0,55.9027,55.9329,55.8952,55.9329,6800.0
2012-08-10 14:25:00,74.23,74.26,74.23,74.26,8300.0,55.9329,55.9555,55.9329,55.9555,8300.0
2012-08-10 14:30:00,74.27,74.28,74.24,74.24,5800.0,55.963,55.9706,55.9404,55.9404,5800.0
2012-08-10 14:35:00,74.24,74.29,74.22,74.29,13400.0,55.9404,55.9781,55.9254,55.9781,13400.0
2012-08-10 14:40:00,74.29,74.31,74.23,74.23,8900.0,55.9781,55.9932,55.9329,55.9329,8900.0
2012-08-10 14:45:00,74.23,74.23,74.15,74.19,12600.0,55.9329,55.9329,55.8726,55.9027,12600.0
2012-08-10 14:50:00,74.19,74.22,74.19,74.21,8100.0,55.9027,55.9254,55.9027,55.9178,8100.0
2012-08-10 14:55:00,74.21,74.26,74.2,74.25,7200.0,55.9178,55.9555,55.9103,55.948,7200.0
2012-08-10 15:00:00,74.25,74.31,74.25,74.3,11300.0,55.948,55.9932,55.948,55.9856,11300.0
2012-08-10 15:05:00,74.31,74.34,74.29,74.34,9900.0,55.9932,56.0158,55.9781,56.0158,9900.0
2012-08-10 15:10:00,74.35,74.37,74.34,74.34,20000.0,56.0233,56.0384,56.0158,56.0158,20000.0
2012-08-10 15:15:00,74.34,74.47,74.34,74.44,30300.0,56.0158,56.1137,56.0158,56.0911,30300.0
2012-08-10 15:20:00,74.44,74.44,74.4,74.41,15900.0,56.0911,56.0911,56.061,56.0685,15900.0
2012-08-10 15:25:00,74.41,74.42,74.37,74.39,14600.0,56.0685,56.0761,56.0384,56.0534,14600.0
2012-08-10 15:30:00,74.39,74.41,74.34,74.38,21600.0,56.0534,56.0685,56.0158,56.0459,21600.0
2012-08-10 15:35:00,74.39,74.41,74.35,74.39,23900.0,56.0534,56.0685,56.0233,56.0534,23900.0
2012-08-10 15:40:00,74.38,74.54,74.38,74.53,23200.0,56.0459,56.1665,56.0459,56.1589,23200.0
2012-08-10 15:45:00,74.53,74.58,74.48,74.51,49800.0,56.1589,56.1966,56.1213,56.1439,49800.0
2012-08-10 15:50:00,74.51,74.57,74.5,74.56,39500.0,56.1439,56.1891,56.1363,56.1815,39500.0
2012-08-10 15:55:00,74.55,74.58,74.51,74.51,77700.0,56.174,56.1966,56.1439,56.1439,77700.0
2012-08-13 09:30:00,74.42,74.47,74.27,74.33,11800.0,56.0761,56.1137,55.963,56.0082,11800.0
2012-08-13 09:35:00,74.34,74.34,74.16,74.18,4100.0,56.0158,56.0158,55.8801,55.8952,4100.0
2012-08-13 09:40:00,74.18,74.26,74.15,74.26,9900.0,55.8952,55.9555,55.8726,55.9555,9900.0
2012-08-13 09:45:00,74.33,74.36,74.27,74.31,6400.0,56.0082,56.0308,55.963,55.9932,6400.0
2012-08-13 09:50:00,74.32,74.37,74.27,74.29,20600.0,56.0007,56.0384,55.963,55.9781,20600.0
2012-08-13 09:55:00,74.31,74.34,74.26,74.27,9100.0,55.9932,56.0158,55.9555,55.963,9100.0
2012-08-13 10:00:00,74.25,74.34,74.25,74.31,13100.0,55.948,56.0158,55.948,55.9932,13100.0
2012-08-13 10:05:00,74.31,74.32,74.13,74.21,12100.0,55.9932,56.0007,55.8575,55.9178,12100.0
2012-08-13 10:10:00,74.21,74.21,74.09,74.15,7300.0,55.9178,55.9178,55.8274,55.8726,7300.0
2012-08-13 10:15:00,74.15,74.19,74.15,74.18,10000.0,55.8726,55.9027,55.8726,55.8952,10000.0
2012-08-13 10:20:00,74.17,74.23,74.11,74.11,8300.0,55.8877,55.9329,55.8425,55.8425,8300.0
2012-08-13 10:25:00,74.11,74.21,74.07,74.21,22200.0,55.8425,55.9178,55.8123,55.9178,22200.0
2012-08-13 10:30:00,74.21,74.24,74.17,74.22,26700.0,55.9178,55.9404,55.8877,55.9254,26700.0
2012-08-13 10:35:00,74.22,74.22,74.16,74.2,4100.0,55.9254,55.9254,55.8801,55.9103,4100.0
2012-08-13 10:40:00,74.19,74.2,74.14,74.2,8200.0,55.9027,55.9103,55.8651,55.9103,8200.0
2012-08-13 10:45:00,74.18,74.23,74.16,74.2,7100.0,55.8952,55.9329,55.8801,55.9103,7100.0
2012-08-13 10:50:00,74.19,74.22,74.13,74.16,7100.0,55.9027,55.9254,55.8575,55.8801,7100.0
2012-08-13 10:55:00,74.14,74.19,74.13,74.17,5500.0,55.8651,55.9027,55.8575,55.8877,5500.0
2012-08-13 11:00:00,74.18,74.23,74.07,74.07,10600.0,55.8952,55.9329,55.8123,55.8123,10600.0
2012-08-13 11:05:00,74.07,74.07,73.91,73.96,21300.0,55.8123,55.8123,55.6918,55.7294,21300.0
2012-08-13 11:10:00,73.97,73.99,73.95,73.98,9100.0,55.737,55.752,55.7219,55.7445,9100.0
2012-08-13 11:15:00,73.98,74.04,73.95,74.0,7900.0,55.7445,55.7897,55.7219,55.7596,7900.0
2012-08-13 11:20:00,74.0,74.16,74.0,74.14,10400.0,55.7596,55.8801,55.7596,55.8651,10400.0
2012-08-13 11:25:00,74.16,74.24,74.15,74.2,9300.0,55.8801,55.9404,55.8726,55.9103,9300.0
2012-08-13 11:30:00,74.2,74.21,74.16,74.16,12300.0,55.9103,55.9178,55.8801,55.8801,12300.0
2012-08-13 11:35:00,74.16,74.24,74.16,74.24,3500.0,55.8801,55.9404,55.8801,55.9404,3500.0
2012-08-13 11:40:00,74.25,74.29,74.25,74.27,5800.0,55.948,55.9781,55.948,55.963,5800.0
2012-08-13 11:45:00,74.3,74.31,74.27,74.28,2500.0,55.9856,55.9932,55.963,55.9706,2500.0
2012-08-13 11:50:00,74.27,74.32,74.24,74.29,4700.0,55.963,56.0007,55.9404,55.9781,4700.0
2012-08-13 11:55:00,74.26,74.29,74.24,74.24,5100.0,55.9555,55.9781,55.9404,55.9404,5100.0
2012-08-13 12:00:00,74.23,74.27,74.11,74.13,8800.0,55.9329,55.963,55.8425,55.8575,8800.0
2012-08-13 12:05:00,74.11,74.14,74.04,74.04,7300.0,55.8425,55.8651,55.7897,55.7897,7300.0
2012-08-13 12:10:00,74.03,74.12,74.03,74.12,1500.0,55.7822,55.85,55.7822,55.85,1500.0
2012-08-13 12:15:00,74.12,74.19,74.12,74.16,5400.0,55.85,55.9027,55.85,55.8801,5400.0
2012-08-13 12:20:00,74.15,74.19,74.15,74.18,2200.0,55.8726,55.9027,55.8726,55.8952,2200.0
2012-08-13 12:25:00,74.17,74.17,74.12,74.13,2400.0,55.8877,55.8877,55.85,55.8575,2400.0
2012-08-13 12:30:00,74.14,74.16,74.08,74.09,5200.0,55.8651,55.8801,55.8199,55.8274,5200.0
2012-08-13 12:35:00,74.08,74.08,73.95,73.96,9600.0,55.8199,55.8199,55.7219,55.7294,9600.0
2012-08-13 12:40:00,73.95,73.98,73.95,73.98,13300.0,55.7219,55.7445,55.7219,55.7445,13300.0
2012-08-13 12:45:00,73.98,73.98,73.91,73.97,6100.0,55.7445,55.7445,55.6918,55.737,6100.0
2012-08-13 12:50:00,73.98,74.08,73.98,74.06,5000.0,55.7445,55.8199,55.7445,55.8048,5000.0
2012-08-13 12:55:00,74.06,74.09,74.05,74.09,4100.0,55.8048,55.8274,55.7973,55.8274,4100.0
2012-08-13 13:00:00,74.1,74.11,74.07,74.07,3900.0,55.8349,55.8425,55.8123,55.8123,3900.0
2012-08-13 13:05:00,74.06,74.09,74.06,74.09,5100.0,55.8048,55.8274,55.8048,55.8274,5100.0
2012-08-13 13:10:00,74.1,74.1,74.07,74.07,1500.0,55.8349,55.8349,55.8123,55.8123,1500.0
2012-08-13 13:15:00,74.07,74.09,74.06,74.08,3700.0,55.8123,55.8274,55.8048,55.8199,3700.0
2012-08-13 13:20:00,74.07,74.08,74.04,74.05,4700.0,55.8123,55.8199,55.7897,55.7973,4700.0
2012-08-13 13:25:00,74.06,74.11,74.05,74.05,7500.0,55.8048,55.8425,55.7973,55.7973,7500.0
2012-08-13 13:30:00,74.05,74.05,74.0,74.01,3600.0,55.7973,55.7973,55.7596,55.7671,3600.0
2012-08-13 13:35:00,74.01,74.06,73.98,74.03,6900.0,55.7671,55.8048,55.7445,55.7822,6900.0
2012-08-13 13:40:00,74.05,74.13,74.05,74.11,6700.0,55.7973,55.8575,55.7973,55.8425,6700.0
2012-08-13 13:45:00,74.12,74.12,74.09,74.12,2500.0,55.85,55.85,55.8274,55.85,2500.0
2012-08-13 13:50:00,74.14,74.15,74.08,74.12,7200.0,55.8651,55.8726,55.8199,55.85,7200.0
2012-08-13 13:55:00,74.11,74.11,74.06,74.07,4500.0,55.8425,55.8425,55.8048,55.8123,4500.0
2012-08-13 14:00:00,74.08,74.12,74.04,74.06,6500.0,55.8199,55.85,55.7897,55.8048,6500.0
2012-08-13 14:05:00,74.05,74.08,74.01,74.07,4400.0,55.7973,55.8199,55.7671,55.8123,4400.0
2012-08-13 14:10:00,74.08,74.14,74.07,74.12,9900.0,55.8199,55.8651,55.8123,55.85,9900.0
2012-08-13 14:15:00,74.12,74.19,74.09,74.18,16700.0,55.85,55.9027,55.8274,55.8952,16700.0
2012-08-13 14:20:00,74.17,74.25,74.17,74.24,19600.0,55.8877,55.948,55.8877,55.9404,19600.0
2012-08-13 14:25:00,74.25,74.3,74.24,74.25,16900.0,55.948,55.9856,55.9404,55.948,16900.0
2012-08-13 14:30:00,74.25,74.33,74.25,74.31,8500.0,55.948,56.0082,55.948,55.9932,8500.0
2012-08-13 14:35:00,74.31,74.31,74.21,74.21,17500.0,55.9932,55.9932,55.9178,55.9178,17500.0
2012-08-13 14:40:00,74.21,74.25,74.2,74.23,10800.0,55.9178,55.948,55.9103,55.9329,10800.0
2012-08-13 14:45:00,74.23,74.25,74.2,74.22,13100.0,55.9329,55.948,55.9103,55.9254,13100.0
2012-08-13 14:50:00,74.23,74.27,74.18,74.27,36500.0,55.9329,55.963,55.8952,55.963,36500.0
2012-08-13 14:55:00,74.27,74.33,74.26,74.32,9400.0,55.963,56.0082,55.9555,56.0007,9400.0
2012-08-13 15:00:00,74.32,74.36,74.32,74.35,7600.0,56.0007,56.0308,56.0007,56.0233,7600.0
2012-08-13 15:05:00,74.36,74.36,74.28,74.28,10200.0,56.0308,56.0308,55.9706,55.9706,10200.0
2012-08-13 15:10:00,74.27,74.31,74.27,74.27,12500.0,55.963,55.9932,55.963,55.963,12500.0
2012-08-13 15:15:00,74.26,74.27,74.19,74.21,8200.0,55.9555,55.963,55.9027,55.9178,8200.0
2012-08-13 15:20:00,74.22,74.25,74.21,74.24,12300.0,55.9254,55.948,55.9178,55.9404,12300.0
2012-08-13 15:25:00,74.25,74.27,74.22,74.23,6800.0,55.948,55.963,55.9254,55.9329,6800.0
2012-08-13 15:30:00,74.21,74.26,74.2,74.22,14500.0,55.9178,55.9555,55.9103,55.9254,14500.0
2012-08-13 15:35:00,74.22,74.28,74.18,74.27,12600.0,55.9254,55.9706,55.8952,55.963,12600.0
2012-08-13 15:40:00,74.27,74.34,74.26,74.32,12100.0,55.963,56.0158,55.9555,56.0007,12100.0
2012-08-13 15:45:00,74.34,74.37,74.27,74.27,25600.0,56.0158,56.0384,55.963,55.963,25600.0
2012-08-13 15:50:00,74.27,74.31,74.23,74.28,25800.0,55.963,55.9932,55.9329,55.9706,25800.0
2012-08-13 15:55:00,74.28,74.31,74.24,74.3,43800.0,55.9706,55.9932,55.9404,55.9856,43800.0
2012-08-14 09:30:00,74.73,74.81,74.41,74.41,31300.0,56.3096,56.3699,56.0685,56.0685,31300.0
2012-08-14 09:35:00,74.47,74.53,74.35,74.51,13300.0,56.1137,56.1589,56.0233,56.1439,13300.0
2012-08-14 09:40:00,74.51,74.51,74.37,74.39,7400.0,56.1439,56.1439,56.0384,56.0534,7400.0
2012-08-14 09:45:00,74.43,74.46,74.16,74.32,16300.0,56.0836,56.1062,55.8801,56.0007,16300.0
2012-08-14 09:50:00,74.32,74.38,74.23,74.23,13900.0,56.0007,56.0459,55.9329,55.9329,13900.0
2012-08-14 09:55:00,74.25,74.29,74.16,74.23,17900.0,55.948,55.9781,55.8801,55.9329,17900.0
2012-08-14 10:00:00,74.22,74.3,74.21,74.26,7500.0,55.9254,55.9856,55.9178,55.9555,7500.0
2012-08-14 10:05:00,74.27,74.27,74.12,74.15,18300.0,55.963,55.963,55.85,55.8726,18300.0
2012-08-14 10:10:00,74.17,74.33,74.14,74.33,17300.0,55.8877,56.0082,55.8651,56.0082,17300.0
2012-08-14 10:15:00,74.33,74.33,74.2,74.24,16000.0,56.0082,56.0082,55.9103,55.9404,16000.0
2012-08-14 10:20:00,74.24,74.26,74.14,74.16,11400.0,55.9404,55.9555,55.8651,55.8801,11400.0
2012-08-14 10:25:00,74.15,74.16,74.05,74.11,12700.0,55.8726,55.8801,55.7973,55.8425,12700.0
2012-08-14 10:30:00,74.11,74.11,74.03,74.07,8300.0,55.8425,55.8425,55.7822,55.8123,8300.0
2012-08-14 10:35:00,74.06,74.1,74.05,74.1,14600.0,55.8048,55.8349,55.7973,55.8349,14600.0
2012-08-14 10:40:00,74.12,74.14,74.08,74.12,9300.0,55.85,55.8651,55.8199,55.85,9300.0
2012-08-14 10:45:00,74.12,74.21,74.12,74.21,5000.0,55.85,55.9178,55.85,55.9178,5000.0
2012-08-14 10:50:00,74.19,74.26,74.19,74.23,10300.0,55.9027,55.9555,55.9027,55.9329,10300.0
2012-08-14 10:55:00,74.24,74.25,74.2,74.23,5600.0,55.9404,55.948,55.9103,55.9329,5600.0
2012-08-14 11:00:00,74.24,74.29,74.22,74.29,9500.0,55.9404,55.9781,55.9254,55.9781,9500.0
2012-08-14 11:05:00,74.29,74.33,74.25,74.31,7500.0,55.9781,56.0082,55.948,55.9932,7500.0
2012-08-14 11:10:00,74.31,74.34,74.29,74.33,5700.0,55.9932,56.0158,55.9781,56.0082,5700.0
2012-08-14 11:15:00,74.33,74.36,74.28,74.3,7200.0,56.0082,56.0308,55.9706,55.9856,7200.0
2012-08-14 11:20:00,74.3,74.3,74.19,74.2,7800.0,55.9856,55.9856,55.9027,55.9103,7800.0
2012-08-14 11:25:00,74.2,74.22,74.18,74.19,6400.0,55.9103,55.9254,55.8952,55.9027,6400.0
2012-08-14 11:30:00,74.2,74.27,74.2,74.27,4800.0,55.9103,55.963,55.9103,55.963,4800.0
2012-08-14 11:35:00,74.28,74.28,74.24,74.26,4600.0,55.9706,55.9706,55.9404,55.9555,4600.0
2012-08-14 11:40:00,74.26,74.31,74.21,74.28,5500.0,55.9555,55.9932,55.9178,55.9706,5500.0
2012-08-14 11:45:00,74.29,74.34,74.27,74.32,7400.0,55.9781,56.0158,55.963,56.0007,7400.0
2012-08-14 11:50:00,74.32,74.32,74.25,74.26,12600.0,56.0007,56.0007,55.948,55.9555,12600.0
2012-08-14 11:55:00,74.27,74.27,74.2,74.22,3300.0,55.963,55.963,55.9103,55.9254,3300.0
2012-08-14 12:00:00,74.22,74.23,74.2,74.2,5200.0,55.9254,55.9329,55.9103,55.9103,5200.0
2012-08-14 12:05:00,74.21,74.21,74.17,74.18,6200.0,55.9178,55.9178,55.8877,55.8952,6200.0
2012-08-14 12:10:00,74.19,74.19,74.09,74.14,9100.0,55.9027,55.9027,55.8274,55.8651,9100.0
2012-08-14 12:15:00,74.15,74.18,74.13,74.17,6100.0,55.8726,55.8952,55.8575,55.8877,6100.0
2012-08-14 12:20:00,74.14,74.19,74.13,74.18,6000.0,55.8651,55.9027,55.8575,55.8952,6000.0
2012-08-14 12:25:00,74.18,74.19,74.15,74.17,8000.0,55.8952,55.9027,55.8726,55.8877,8000.0
2012-08-14 12:30:00,74.18,74.22,74.18,74.2,12000.0,55.8952,55.9254,55.8952,55.9103,12000.0
2012-08-14 12:35:00,74.2,74.2,74.11,74.12,5200.0,55.9103,55.9103,55.8425,55.85,5200.0
2012-08-14 12:40:00,74.12,74.12,74.05,74.12,8500.0,55.85,55.85,55.7973,55.85,8500.0
2012-08-14 12:45:00,74.11,74.11,74.06,74.11,2400.0,55.8425,55.8425,55.8048,55.8425,2400.0
2012-08-14 12:50:00,74.14,74.15,74.09,74.09,4300.0,55.8651,55.8726,55.8274,55.8274,4300.0
2012-08-14 12:55:00,74.09,74.1,74.05,74.06,4700.0,55.8274,55.8349,55.7973,55.8048,4700.0
2012-08-14 13:00:00,74.06,74.1,74.04,74.09,3400.0,55.8048,55.8349,55.7897,55.8274,3400.0
2012-08-14 13:05:00,74.11,74.12,74.07,74.07,6000.0,55.8425,55.85,55.8123,55.8123,6000.0
2012-08-14 13:10:00,74.07,74.08,74.02,74.08,4400.0,55.8123,55.8199,55.7746,55.8199,4400.0
2012-08-14 13:15:00,74.06,74.07,74.02,74.04,3800.0,55.8048,55.8123,55.7746,55.7897,3800.0
2012-08-14 13:20:00,74.04,74.05,74.0,74.05,10000.0,55.7897,55.7973,55.7596,55.7973,10000.0
2012-08-14 13:25:00,74.05,74.06,74.02,74.06,4100.0,55.7973,55.8048,55.7746,55.8048,4100.0
2012-08-14 13:30:00,74.07,74.1,74.04,74.05,6800.0,55.8123,55.8349,55.7897,55.7973,6800.0
2012-08-14 13:35:00,74.05,74.05,74.0,74.01,6300.0,55.7973,55.7973,55.7596,55.7671,6300.0
2012-08-14 13:40:00,74.02,74.1,74.02,74.05,7000.0,55.7746,55.8349,55.7746,55.7973,7000.0
2012-08-14 13:45:00,74.05,74.08,74.05,74.07,3700.0,55.7973,55.8199,55.7973,55.8123,3700.0
2012-08-14 13:50:00,74.07,74.09,74.07,74.08,4100.0,55.8123,55.8274,55.8123,55.8199,4100.0
2012-08-14 13:55:00,74.09,74.1,74.0,74.02,17900.0,55.8274,55.8349,55.7596,55.7746,17900.0
2012-08-14 14:00:00,74.03,74.04,74.0,74.0,9800.0,55.7822,55.7897,55.7596,55.7596,9800.0
2012-08-14 14:05:00,74.0,74.04,73.98,74.03,12700.0,55.7596,55.7897,55.7445,55.7822,12700.0
2012-08-14 14:10:00,74.04,74.06,74.02,74.03,6600.0,55.7897,55.8048,55.7746,55.7822,6600.0
2012-08-14 14:15:00,74.03,74.06,74.01,74.02,10500.0,55.7822,55.8048,55.7671,55.7746,10500.0
2012-08-14 14:20:00,74.02,74.03,74.0,74.01,17400.0,55.7746,55.7822,55.7596,55.7671,17400.0
2012-08-14 14:25:00,74.02,74.03,74.0,74.01,5100.0,55.7746,55.7822,55.7596,55.7671,5100.0
2012-08-14 14:30:00,74.01,74.06,74.0,74.06,10700.0,55.7671,55.8048,55.7596,55.8048,10700.0
2012-08-14 14:35:00,74.05,74.06,73.97,73.99,17200.0,55.7973,55.8048,55.737,55.752,17200.0
2012-08-14 14:40:00,73.98,74.04,73.95,74.04,12600.0,55.7445,55.7897,55.7219,55.7897,12600.0
2012-08-14 14:45:00,74.03,74.08,74.01,74.06,7400.0,55.7822,55.8199,55.7671,55.8048,7400.0
2012-08-14 14:50:00,74.07,74.11,74.04,74.1,7100.0,55.8123,55.8425,55.7897,55.8349,7100.0
2012-08-14 14:55:00,74.09,74.18,74.09,74.18,7000.0,55.8274,55.8952,55.8274,55.8952,7000.0
2012-08-14 15:00:00,74.17,74.19,74.15,74.16,6200.0,55.8877,55.9027,55.8726,55.8801,6200.0
2012-08-14 15:05:00,74.16,74.16,74.04,74.05,15900.0,55.8801,55.8801,55.7897,55.7973,15900.0
2012-08-14 15:10:00,74.05,74.09,74.0,74.06,9300.0,55.7973,55.8274,55.7596,55.8048,9300.0
2012-08-14 15:15:00,74.05,74.1,74.04,74.1,8600.0,55.7973,55.8349,55.7897,55.8349,8600.0
2012-08-14 15:20:00,74.11,74.11,74.08,74.09,18000.0,55.8425,55.8425,55.8199,55.8274,18000.0
2012-08-14 15:25:00,74.1,74.11,74.05,74.1,9700.0,55.8349,55.8425,55.7973,55.8349,9700.0
2012-08-14 15:30:00,74.09,74.09,74.01,74.01,12400.0,55.8274,55.8274,55.7671,55.7671,12400.0
2012-08-14 15:35:00,74.01,74.08,73.93,74.06,17800.0,55.7671,55.8199,55.7068,55.8048,17800.0
2012-08-14 15:40:00,74.06,74.06,73.98,74.0,28000.0,55.8048,55.8048,55.7445,55.7596,28000.0
2012-08-14 15:45:00,74.01,74.06,73.99,74.04,28400.0,55.7671,55.8048,55.752,55.7897,28400.0
2012-08-14 15:50:00,74.03,74.05,73.91,73.96,36200.0,55.7822,55.7973,55.6918,55.7294,36200.0
2012-08-14 15:55:00,73.96,74.09,73.96,74.08,60300.0,55.7294,55.8274,55.7294,55.8199,60300.0
2012-08-15 09:30:00,73.8,74.02,73.79,73.96,37600.0,55.6089,55.7746,55.6013,55.7294,37600.0
2012-08-15 09:35:00,73.96,73.96,73.79,73.9,9900.0,55.7294,55.7294,55.6013,55.6842,9900.0
2012-08-15 09:40:00,73.92,74.11,73.92,73.97,19000.0,55.6993,55.8425,55.6993,55.737,19000.0
2012-08-15 09:45:00,73.96,74.03,73.94,74.03,18400.0,55.7294,55.7822,55.7144,55.7822,18400.0
2012-08-15 09:50:00,74.02,74.28,74.02,74.28,18700.0,55.7746,55.9706,55.7746,55.9706,18700.0
2012-08-15 09:55:00,74.27,74.31,74.22,74.31,19400.0,55.963,55.9932,55.9254,55.9932,19400.0
2012-08-15 10:00:00,74.3,74.34,74.28,74.29,20900.0,55.9856,56.0158,55.9706,55.9781,20900.0
2012-08-15 10:05:00,74.28,74.3,74.25,74.3,13300.0,55.9706,55.9856,55.948,55.9856,13300.0
2012-08-15 10:10:00,74.29,74.31,74.17,74.23,17500.0,55.9781,55.9932,55.8877,55.9329,17500.0
2012-08-15 10:15:00,74.23,74.31,74.23,74.29,11500.0,55.9329,55.9932,55.9329,55.9781,11500.0
2012-08-15 10:20:00,74.29,74.31,74.23,74.26,12000.0,55.9781,55.9932,55.9329,55.9555,12000.0
2012-08-15 10:25:00,74.29,74.33,74.25,74.25,14100.0,55.9781,56.0082,55.948,55.948,14100.0
2012-08-15 10:30:00,74.25,74.37,74.25,74.36,6900.0,55.948,56.0384,55.948,56.0308,6900.0
2012-08-15 10:35:00,74.35,74.35,74.26,74.28,9900.0,56.0233,56.0233,55.9555,55.9706,9900.0
2012-08-15 10:40:00,74.28,74.3,74.2,74.22,11800.0,55.9706,55.9856,55.9103,55.9254,11800.0
2012-08-15 10:45:00,74.22,74.28,74.18,74.27,15900.0,55.9254,55.9706,55.8952,55.963,15900.0
2012-08-15 10:50:00,74.27,74.28,74.24,74.26,7100.0,55.963,55.9706,55.9404,55.9555,7100.0
2012-08-15 10:55:00,74.27,74.28,74.21,74.26,29900.0,55.963,55.9706,55.9178,55.9555,29900.0
2012-08-15 11:00:00,74.26,74.28,74.25,74.27,4000.0,55.9555,55.9706,55.948,55.963,4000.0
2012-08-15 11:05:00,74.27,74.33,74.26,74.33,9800.0,55.963,56.0082,55.9555,56.0082,9800.0
2012-08-15 11:10:00,74.34,74.35,74.32,74.33,10400.0,56.0158,56.0233,56.0007,56.0082,10400.0
2012-08-15 11:15:00,74.34,74.35,74.32,74.34,5700.0,56.0158,56.0233,56.0007,56.0158,5700.0
2012-08-15 11:20:00,74.34,74.34,74.27,74.28,8400.0,56.0158,56.0158,55.963,55.9706,8400.0
2012-08-15 11:25:00,74.29,74.3,74.24,74.27,10400.0,55.9781,55.9856,55.9404,55.963,10400.0
2012-08-15 11:30:00,74.28,74.3,74.27,74.3,10600.0,55.9706,55.9856,55.963,55.9856,10600.0
2012-08-15 11:35:00,74.28,74.34,74.28,74.32,12000.0,55.9706,56.0158,55.9706,56.0007,12000.0
2012-08-15 11:40:00,74.33,74.35,74.32,74.33,9300.0,56.0082,56.0233,56.0007,56.0082,9300.0
2012-08-15 11:45:00,74.33,74.36,74.33,74.36,7000.0,56.0082,56.0308,56.0082,56.0308,7000.0
2012-08-15 11:50:00,74.36,74.39,74.35,74.39,14000.0,56.0308,56.0534,56.0233,56.0534,14000.0
2012-08-15 11:55:00,74.39,74.41,74.39,74.4,4000.0,56.0534,56.0685,56.0534,56.061,4000.0
2012-08-15 12:00:00,74.42,74.48,74.4,74.42,5800.0,56.0761,56.1213,56.061,56.0761,5800.0
2012-08-15 12:05:00,74.43,74.46,74.43,74.45,3800.0,56.0836,56.1062,56.0836,56.0987,3800.0
2012-08-15 12:10:00,74.45,74.46,74.42,74.43,6900.0,56.0987,56.1062,56.0761,56.0836,6900.0
2012-08-15 12:15:00,74.44,74.47,74.43,74.47,4700.0,56.0911,56.1137,56.0836,56.1137,4700.0
2012-08-15 12:20:00,74.46,74.53,74.45,74.52,9300.0,56.1062,56.1589,56.0987,56.1514,9300.0
2012-08-15 12:25:00,74.52,74.53,74.51,74.53,3000.0,56.1514,56.1589,56.1439,56.1589,3000.0
2012-08-15 12:30:00,74.53,74.55,74.53,74.55,6100.0,56.1589,56.174,56.1589,56.174,6100.0
2012-08-15 12:35:00,74.54,74.57,74.53,74.54,8800.0,56.1665,56.1891,56.1589,56.1665,8800.0
2012-08-15 12:40:00,74.54,74.54,74.51,74.53,4400.0,56.1665,56.1665,56.1439,56.1589,4400.0
2012-08-15 12:45:00,74.51,74.55,74.51,74.55,4000.0,56.1439,56.174,56.1439,56.174,4000.0
2012-08-15 12:50:00,74.54,74.6,74.54,74.59,4600.0,56.1665,56.2117,56.1665,56.2041,4600.0
2012-08-15 12:55:00,74.61,74.65,74.6,74.62,16900.0,56.2192,56.2494,56.2117,56.2268,16900.0
2012-08-15 13:00:00,74.61,74.62,74.57,74.58,11300.0,56.2192,56.2268,56.1891,56.1966,11300.0
2012-08-15 13:05:00,74.58,74.59,74.55,74.57,8400.0,56.1966,56.2041,56.174,56.1891,8400.0
2012-08-15 13:10:00,74.57,74.61,74.56,74.61,8200.0,56.1891,56.2192,56.1815,56.2192,8200.0
2012-08-15 13:15:00,74.61,74.61,74.57,74.57,7500.0,56.2192,56.2192,56.1891,56.1891,7500.0
2012-08-15 13:20:00,74.57,74.59,74.53,74.53,7300.0,56.1891,56.2041,56.1589,56.1589,7300.0
2012-08-15 13:25:00,74.53,74.55,74.52,74.54,5300.0,56.1589,56.174,56.1514,56.1665,5300.0
2012-08-15 13:30:00,74.54,74.56,74.52,74.53,6300.0,56.1665,56.1815,56.1514,56.1589,6300.0
2012-08-15 13:35:00,74.54,74.55,74.5,74.55,3900.0,56.1665,56.174,56.1363,56.174,3900.0
2012-08-15 13:40:00,74.54,74.54,74.48,74.5,3300.0,56.1665,56.1665,56.1213,56.1363,3300.0
2012-08-15 13:45:00,74.49,74.49,74.44,74.47,4800.0,56.1288,56.1288,56.0911,56.1137,4800.0
2012-08-15 13:50:00,74.48,74.49,74.46,74.49,5400.0,56.1213,56.1288,56.1062,56.1288,5400.0
2012-08-15 13:55:00,74.5,74.52,74.49,74.5,5200.0,56.1363,56.1514,56.1288,56.1363,5200.0
2012-08-15 14:00:00,74.51,74.53,74.51,74.53,4400.0,56.1439,56.1589,56.1439,56.1589,4400.0
2012-08-15 14:05:00,74.53,74.54,74.52,74.53,4000.0,56.1589,56.1665,56.1514,56.1589,4000.0
2012-08-15 14:10:00,74.52,74.53,74.46,74.48,6200.0,56.1514,56.1589,56.1062,56.1213,6200.0
2012-08-15 14:15:00,74.48,74.53,74.48,74.52,5300.0,56.1213,56.1589,56.1213,56.1514,5300.0
2012-08-15 14:20:00,74.53,74.56,74.52,74.56,6400.0,56.1589,56.1815,56.1514,56.1815,6400.0
2012-08-15 14:25:00,74.56,74.59,74.56,74.59,4500.0,56.1815,56.2041,56.1815,56.2041,4500.0
2012-08-15 14:30:00,74.59,74.62,74.57,74.57,12300.0,56.2041,56.2268,56.1891,56.1891,12300.0
2012-08-15 14:35:00,74.57,74.62,74.57,74.6,5300.0,56.1891,56.2268,56.1891,56.2117,5300.0
2012-08-15 14:40:00,74.6,74.73,74.6,74.7,5900.0,56.2117,56.3096,56.2117,56.287,5900.0
2012-08-15 14:45:00,74.7,74.74,74.7,74.74,8800.0,56.287,56.3172,56.287,56.3172,8800.0
2012-08-15 14:50:00,74.74,74.83,74.74,74.78,17000.0,56.3172,56.385,56.3172,56.3473,17000.0
2012-08-15 14:55:00,74.77,74.82,74.77,74.82,10000.0,56.3398,56.3775,56.3398,56.3775,10000.0
2012-08-15 15:00:00,74.83,74.85,74.8,74.8,18300.0,56.385,56.4001,56.3624,56.3624,18300.0
2012-08-15 15:05:00,74.8,74.85,74.8,74.83,21900.0,56.3624,56.4001,56.3624,56.385,21900.0
2012-08-15 15:10:00,74.84,74.85,74.81,74.82,10900.0,56.3925,56.4001,56.3699,56.3775,10900.0
2012-08-15 15:15:00,74.81,74.85,74.81,74.85,9800.0,56.3699,56.4001,56.3699,56.4001,9800.0
2012-08-15 15:20:00,74.86,74.9,74.82,74.89,10700.0,56.4076,56.4377,56.3775,56.4302,10700.0
2012-08-15 15:25:00,74.9,74.9,74.82,74.87,21000.0,56.4377,56.4377,56.3775,56.4151,21000.0
2012-08-15 15:30:00,74.86,74.86,74.75,74.76,27500.0,56.4076,56.4076,56.3247,56.3322,27500.0
2012-08-15 15:35:00,74.76,74.77,74.64,74.64,24900.0,56.3322,56.3398,56.2418,56.2418,24900.0
2012-08-15 15:40:00,74.64,74.74,74.64,74.73,31800.0,56.2418,56.3172,56.2418,56.3096,31800.0
2012-08-15 15:45:00,74.73,74.73,74.66,74.67,33100.0,56.3096,56.3096,56.2569,56.2644,33100.0
2012-08-15 15:50:00,74.66,74.75,74.65,74.74,31700.0,56.2569,56.3247,56.2494,56.3172,31700.0
2012-08-15 15:55:00,74.75,74.75,74.67,74.69,62200.0,56.3247,56.3247,56.2644,56.2795,62200.0
2012-08-16 09:30:00,74.56,74.73,74.45,74.45,25100.0,56.1815,56.3096,56.0987,56.0987,25100.0
2012-08-16 09:35:00,74.5,74.56,74.46,74.54,6800.0,56.1363,56.1815,56.1062,56.1665,6800.0
2012-08-16 09:40:00,74.55,74.57,74.52,74.52,14600.0,56.174,56.1891,56.1514,56.1514,14600.0
2012-08-16 09:45:00,74.53,74.56,74.51,74.54,17700.0,56.1589,56.1815,56.1439,56.1665,17700.0
2012-08-16 09:50:00,74.53,74.58,74.48,74.53,18100.0,56.1589,56.1966,56.1213,56.1589,18100.0
2012-08-16 09:55:00,74.52,74.64,74.47,74.61,13100.0,56.1514,56.2418,56.1137,56.2192,13100.0
2012-08-16 10:00:00,74.58,74.6,74.45,74.51,12600.0,56.1966,56.2117,56.0987,56.1439,12600.0
2012-08-16 10:05:00,74.5,74.6,74.45,74.6,9900.0,56.1363,56.2117,56.0987,56.2117,9900.0
2012-08-16 10:10:00,74.58,74.64,74.55,74.58,9300.0,56.1966,56.2418,56.174,56.1966,9300.0
2012-08-16 10:15:00,74.57,74.57,74.5,74.5,7100.0,56.1891,56.1891,56.1363,56.1363,7100.0
2012-08-16 10:20:00,74.52,74.57,74.5,74.55,20100.0,56.1514,56.1891,56.1363,56.174,20100.0
2012-08-16 10:25:00,74.58,74.6,74.57,74.59,5800.0,56.1966,56.2117,56.1891,56.2041,5800.0
2012-08-16 10:30:00,74.59,74.6,74.56,74.57,6100.0,56.2041,56.2117,56.1815,56.1891,6100.0
2012-08-16 10:35:00,74.59,74.73,74.57,74.73,8300.0,56.2041,56.3096,56.1891,56.3096,8300.0
2012-08-16 10:40:00,74.74,74.78,74.71,74.75,11100.0,56.3172,56.3473,56.2946,56.3247,11100.0
2012-08-16 10:45:00,74.76,74.79,74.74,74.77,10900.0,56.3322,56.3549,56.3172,56.3398,10900.0
2012-08-16 10:50:00,74.78,74.83,74.76,74.83,23800.0,56.3473,56.385,56.3322,56.385,23800.0
2012-08-16 10:55:00,74.81,74.88,74.79,74.86,11800.0,56.3699,56.4227,56.3549,56.4076,11800.0
2012-08-16 11:00:00,74.83,74.89,74.83,74.85,13000.0,56.385,56.4302,56.385,56.4001,13000.0
2012-08-16 11:05:00,74.86,74.93,74.86,74.91,18600.0,56.4076,56.4603,56.4076,56.4453,18600.0
2012-08-16 11:10:00,74.9,74.96,74.9,74.94,8800.0,56.4377,56.4829,56.4377,56.4679,8800.0
2012-08-16 11:15:00,74.96,75.1,74.95,75.1,63800.0,56.4829,56.5884,56.4754,56.5884,63800.0
2012-08-16 11:20:00,75.1,75.15,74.98,74.98,36700.0,56.5884,56.6261,56.498,56.498,36700.0
2012-08-16 11:25:00,74.99,75.02,74.93,74.93,17400.0,56.5056,56.5282,56.4603,56.4603,17400.0
2012-08-16 11:30:00,74.93,74.93,74.87,74.89,9600.0,56.4603,56.4603,56.4151,56.4302,9600.0
2012-08-16 11:35:00,74.9,74.92,74.86,74.87,7400.0,56.4377,56.4528,56.4076,56.4151,7400.0
2012-08-16 11:40:00,74.87,74.91,74.86,74.91,4100.0,56.4151,56.4453,56.4076,56.4453,4100.0
2012-08-16 11:45:00,74.91,74.96,74.91,74.94,7400.0,56.4453,56.4829,56.4453,56.4679,7400.0
2012-08-16 11:50:00,74.93,74.99,74.9,74.95,8300.0,56.4603,56.5056,56.4377,56.4754,8300.0
2012-08-16 11:55:00,74.99,74.99,74.92,74.93,7600.0,56.5056,56.5056,56.4528,56.4603,7600.0
2012-08-16 12:00:00,74.92,74.92,74.87,74.88,4700.0,56.4528,56.4528,56.4151,56.4227,4700.0
2012-08-16 12:05:00,74.88,74.92,74.85,74.91,5200.0,56.4227,56.4528,56.4001,56.4453,5200.0
2012-08-16 12:10:00,74.9,74.91,74.88,74.88,6400.0,56.4377,56.4453,56.4227,56.4227,6400.0
2012-08-16 12:15:00,74.88,74.91,74.79,74.8,27000.0,56.4227,56.4453,56.3549,56.3624,27000.0
2012-08-16 12:20:00,74.8,74.8,74.73,74.73,41300.0,56.3624,56.3624,56.3096,56.3096,41300.0
2012-08-16 12:25:00,74.73,74.74,74.68,74.69,17100.0,56.3096,56.3172,56.272,56.2795,17100.0
2012-08-16 12:30:00,74.7,74.7,74.63,74.64,15100.0,56.287,56.287,56.2343,56.2418,15100.0
2012-08-16 12:35:00,74.64,74.67,74.64,74.65,19700.0,56.2418,56.2644,56.2418,56.2494,19700.0
2012-08-16 12:40:00,74.65,74.65,74.55,74.55,16900.0,56.2494,56.2494,56.174,56.174,16900.0
2012-08-16 12:45:00,74.54,74.61,74.5,74.61,36800.0,56.1665,56.2192,56.1363,56.2192,36800.0
2012-08-16 12:50:00,74.61,74.67,74.61,74.66,10300.0,56.2192,56.2644,56.2192,56.2569,10300.0
2012-08-16 12:55:00,74.67,74.71,74.67,74.69,9900.0,56.2644,56.2946,56.2644,56.2795,9900.0
2012-08-16 13:00:00,74.7,74.73,74.7,74.72,8300.0,56.287,56.3096,56.287,56.3021,8300.0
2012-08-16 13:05:00,74.72,74.73,74.7,74.71,4800.0,56.3021,56.3096,56.287,56.2946,4800.0
2012-08-16 13:10:00,74.71,74.76,74.71,74.71,15100.0,56.2946,56.3322,56.2946,56.2946,15100.0
2012-08-16 13:15:00,74.72,74.73,74.68,74.71,10300.0,56.3021,56.3096,56.272,56.2946,10300.0
2012-08-16 13:20:00,74.72,74.75,74.72,74.74,5300.0,56.3021,56.3247,56.3021,56.3172,5300.0
2012-08-16 13:25:00,74.74,74.74,74.7,74.7,6300.0,56.3172,56.3172,56.287,56.287,6300.0
2012-08-16 13:30:00,74.69,74.72,74.69,74.69,8200.0,56.2795,56.3021,56.2795,56.2795,8200.0
2012-08-16 13:35:00,74.69,74.72,74.67,74.67,10200.0,56.2795,56.3021,56.2644,56.2644,10200.0
2012-08-16 13:40:00,74.67,74.69,74.62,74.64,11400.0,56.2644,56.2795,56.2268,56.2418,11400.0
2012-08-16 13:45:00,74.64,74.66,74.64,74.66,4600.0,56.2418,56.2569,56.2418,56.2569,4600.0
2012-08-16 13:50:00,74.67,74.73,74.66,74.73,4000.0,56.2644,56.3096,56.2569,56.3096,4000.0
2012-08-16 13:55:00,74.72,74.72,74.66,74.66,6500.0,56.3021,56.3021,56.2569,56.2569,6500.0
2012-08-16 14:00:00,74.66,74.71,74.66,74.7,10900.0,56.2569,56.2946,56.2569,56.287,10900.0
2012-08-16 14:05:00,74.7,74.75,74.69,74.75,10200.0,56.287,56.3247,56.2795,56.3247,10200.0
2012-08-16 14:10:00,74.74,74.75,74.69,74.69,8100.0,56.3172,56.3247,56.2795,56.2795,8100.0
2012-08-16 14:15:00,74.68,74.75,74.67,74.75,16800.0,56.272,56.3247,56.2644,56.3247,16800.0
2012-08-16 14:20:00,74.75,74.77,74.75,74.76,8400.0,56.3247,56.3398,56.3247,56.3322,8400.0
2012-08-16 14:25:00,74.76,74.82,74.75,74.8,12700.0,56.3322,56.3775,56.3247,56.3624,12700.0
2012-08-16 14:30:00,74.81,74.95,74.81,74.93,23100.0,56.3699,56.4754,56.3699,56.4603,23100.0
2012-08-16 14:35:00,74.92,74.95,74.91,74.93,8500.0,56.4528,56.4754,56.4453,56.4603,8500.0
2012-08-16 14:40:00,74.91,74.91,74.85,74.87,19500.0,56.4453,56.4453,56.4001,56.4151,19500.0
2012-08-16 14:45:00,74.88,74.89,74.86,74.88,9900.0,56.4227,56.4302,56.4076,56.4227,9900.0
2012-08-16 14:50:00,74.87,74.93,74.87,74.93,14200.0,56.4151,56.4603,56.4151,56.4603,14200.0
2012-08-16 14:55:00,74.93,74.94,74.77,74.78,26500.0,56.4603,56.4679,56.3398,56.3473,26500.0
2012-08-16 15:00:00,74.78,74.8,74.73,74.8,12100.0,56.3473,56.3624,56.3096,56.3624,12100.0
2012-08-16 15:05:00,74.8,74.81,74.78,74.78,15100.0,56.3624,56.3699,56.3473,56.3473,15100.0
2012-08-16 15:10:00,74.78,74.81,74.74,74.79,17500.0,56.3473,56.3699,56.3172,56.3549,17500.0
2012-08-16 15:15:00,74.79,74.83,74.78,74.8,10200.0,56.3549,56.385,56.3473,56.3624,10200.0
2012-08-16 15:20:00,74.79,74.81,74.77,74.8,16600.0,56.3549,56.3699,56.3398,56.3624,16600.0
2012-08-16 15:25:00,74.8,74.84,74.79,74.8,14500.0,56.3624,56.3925,56.3549,56.3624,14500.0
2012-08-16 15:30:00,74.8,74.81,74.75,74.77,23600.0,56.3624,56.3699,56.3247,56.3398,23600.0
2012-08-16 15:35:00,74.77,74.77,74.7,74.74,21900.0,56.3398,56.3398,56.287,56.3172,21900.0
2012-08-16 15:40:00,74.74,74.78,74.66,74.72,43600.0,56.3172,56.3473,56.2569,56.3021,43600.0
2012-08-16 15:45:00,74.72,74.77,74.67,74.73,56500.0,56.3021,56.3398,56.2644,56.3096,56500.0
2012-08-16 15:50:00,74.72,74.77,74.65,74.69,62400.0,56.3021,56.3398,56.2494,56.2795,62400.0
2012-08-16 15:55:00,74.69,74.71,74.67,74.7,51100.0,56.2795,56.2946,56.2644,56.287,51100.0
2012-08-17 09:30:00,74.92,75.3,74.83,75.17,179500.0,56.4528,56.7391,56.385,56.6412,179500.0
2012-08-17 09:35:00,75.14,75.2,75.04,75.13,23300.0,56.6186,56.6638,56.5432,56.611,23300.0
2012-08-17 09:40:00,75.13,75.2,74.95,75.0,24700.0,56.611,56.6638,56.4754,56.5131,24700.0
2012-08-17 09:45:00,75.0,75.18,74.94,75.15,13700.0,56.5131,56.6487,56.4679,56.6261,13700.0
2012-08-17 09:50:00,75.16,75.22,75.15,75.22,13400.0,56.6336,56.6789,56.6261,56.6789,13400.0
2012-08-17 09:55:00,75.22,75.33,75.11,75.11,11100.0,56.6789,56.7617,56.596,56.596,11100.0
2012-08-17 10:00:00,75.15,75.19,75.0,75.07,35900.0,56.6261,56.6563,56.5131,56.5658,35900.0
2012-08-17 10:05:00,75.07,75.13,75.05,75.13,12800.0,56.5658,56.611,56.5508,56.611,12800.0
2012-08-17 10:10:00,75.11,75.12,75.0,75.0,7900.0,56.596,56.6035,56.5131,56.5131,7900.0
2012-08-17 10:15:00,75.02,75.13,75.0,75.09,7200.0,56.5282,56.611,56.5131,56.5809,7200.0
2012-08-17 10:20:00,75.1,75.1,75.01,75.04,20400.0,56.5884,56.5884,56.5206,56.5432,20400.0
2012-08-17 10:25:00,75.04,75.07,74.96,74.96,13500.0,56.5432,56.5658,56.4829,56.4829,13500.0
2012-08-17 10:30:00,74.96,75.02,74.95,75.01,8900.0,56.4829,56.5282,56.4754,56.5206,8900.0
2012-08-17 10:35:00,75.02,75.02,74.93,74.99,8200.0,56.5282,56.5282,56.4603,56.5056,8200.0
2012-08-17 10:40:00,75.0,75.01,74.96,74.98,10000.0,56.5131,56.5206,56.4829,56.498,10000.0
2012-08-17 10:45:00,74.96,74.98,74.9,74.92,7800.0,56.4829,56.498,56.4377,56.4528,7800.0
2012-08-17 10:50:00,74.93,74.95,74.88,74.94,16500.0,56.4603,56.4754,56.4227,56.4679,16500.0
2012-08-17 10:55:00,74.94,74.96,74.89,74.92,15700.0,56.4679,56.4829,56.4302,56.4528,15700.0
2012-08-17 11:00:00,74.92,74.95,74.86,74.88,14200.0,56.4528,56.4754,56.4076,56.4227,14200.0
2012-08-17 11:05:00,74.88,74.89,74.83,74.86,9300.0,56.4227,56.4302,56.385,56.4076,9300.0
2012-08-17 11:10:00,74.86,74.88,74.83,74.86,11600.0,56.4076,56.4227,56.385,56.4076,11600.0
2012-08-17 11:15:00,74.86,74.9,74.85,74.86,13300.0,56.4076,56.4377,56.4001,56.4076,13300.0
2012-08-17 11:20:00,74.86,74.87,74.86,74.87,7600.0,56.4076,56.4151,56.4076,56.4151,7600.0
2012-08-17 11:25:00,74.87,74.89,74.85,74.88,7300.0,56.4151,56.4302,56.4001,56.4227,7300.0
2012-08-17 11:30:00,74.88,74.97,74.88,74.97,7600.0,56.4227,56.4905,56.4227,56.4905,7600.0
2012-08-17 11:35:00,74.97,75.0,74.96,74.98,15500.0,56.4905,56.5131,56.4829,56.498,15500.0
2012-08-17 11:40:00,75.0,75.05,74.98,75.04,3100.0,56.5131,56.5508,56.498,56.5432,3100.0
2012-08-17 11:45:00,75.04,75.05,75.04,75.05,7300.0,56.5432,56.5508,56.5432,56.5508,7300.0
2012-08-17 11:50:00,75.05,75.1,75.05,75.1,9200.0,56.5508,56.5884,56.5508,56.5884,9200.0
2012-08-17 11:55:00,75.11,75.16,75.1,75.15,9900.0,56.596,56.6336,56.5884,56.6261,9900.0
2012-08-17 12:00:00,75.17,75.17,75.1,75.14,9000.0,56.6412,56.6412,56.5884,56.6186,9000.0
2012-08-17 12:05:00,75.14,75.15,75.07,75.07,6800.0,56.6186,56.6261,56.5658,56.5658,6800.0
2012-08-17 12:10:00,75.07,75.09,75.07,75.08,2600.0,56.5658,56.5809,56.5658,56.5734,2600.0
2012-08-17 12:15:00,75.07,75.07,75.04,75.06,5000.0,56.5658,56.5658,56.5432,56.5583,5000.0
2012-08-17 12:20:00,75.05,75.06,75.02,75.03,4900.0,56.5508,56.5583,56.5282,56.5357,4900.0
2012-08-17 12:25:00,75.03,75.06,75.03,75.05,5700.0,56.5357,56.5583,56.5357,56.5508,5700.0
2012-08-17 12:30:00,75.04,75.04,75.03,75.03,2800.0,56.5432,56.5432,56.5357,56.5357,2800.0
2012-08-17 12:35:00,75.02,75.03,74.97,74.98,5300.0,56.5282,56.5357,56.4905,56.498,5300.0
2012-08-17 12:40:00,75.0,75.07,74.99,75.06,12700.0,56.5131,56.5658,56.5056,56.5583,12700.0
2012-08-17 12:45:00,75.06,75.07,75.04,75.04,2200.0,56.5583,56.5658,56.5432,56.5432,2200.0
2012-08-17 12:50:00,75.04,75.04,74.95,74.95,4100.0,56.5432,56.5432,56.4754,56.4754,4100.0
2012-08-17 12:55:00,74.95,75.02,74.95,74.98,3800.0,56.4754,56.5282,56.4754,56.498,3800.0
2012-08-17 13:00:00,75.0,75.04,74.99,75.03,3300.0,56.5131,56.5432,56.5056,56.5357,3300.0
2012-08-17 13:05:00,75.02,75.02,74.98,75.01,4500.0,56.5282,56.5282,56.498,56.5206,4500.0
2012-08-17 13:10:00,75.02,75.02,74.99,74.99,5100.0,56.5282,56.5282,56.5056,56.5056,5100.0
2012-08-17 13:15:00,75.01,75.02,74.97,75.01,4600.0,56.5206,56.5282,56.4905,56.5206,4600.0
2012-08-17 13:20:00,75.02,75.03,75.01,75.02,4300.0,56.5282,56.5357,56.5206,56.5282,4300.0
2012-08-17 13:25:00,75.03,75.03,75.0,75.01,8100.0,56.5357,56.5357,56.5131,56.5206,8100.0
2012-08-17 13:30:00,75.0,75.05,75.0,75.03,5600.0,56.5131,56.5508,56.5131,56.5357,5600.0
2012-08-17 13:35:00,75.03,75.03,74.98,75.0,3600.0,56.5357,56.5357,56.498,56.5131,3600.0
2012-08-17 13:40:00,75.0,75.02,74.99,75.0,3000.0,56.5131,56.5282,56.5056,56.5131,3000.0
2012-08-17 13:45:00,75.0,75.03,75.0,75.01,5400.0,56.5131,56.5357,56.5131,56.5206,5400.0
2012-08-17 13:50:00,75.01,75.04,75.01,75.03,5100.0,56.5206,56.5432,56.5206,56.5357,5100.0
2012-08-17 13:55:00,75.04,75.05,75.02,75.03,4600.0,56.5432,56.5508,56.5282,56.5357,4600.0
2012-08-17 14:00:00,75.03,75.03,75.0,75.01,5400.0,56.5357,56.5357,56.5131,56.5206,5400.0
2012-08-17 14:05:00,75.02,75.04,74.99,74.99,8100.0,56.5282,56.5432,56.5056,56.5056,8100.0
2012-08-17 14:10:00,74.99,75.04,74.99,75.03,4200.0,56.5056,56.5432,56.5056,56.5357,4200.0
2012-08-17 14:15:00,75.03,75.03,74.99,75.0,6200.0,56.5357,56.5357,56.5056,56.5131,6200.0
2012-08-17 14:20:00,75.0,75.03,74.98,75.03,3900.0,56.5131,56.5357,56.498,56.5357,3900.0
2012-08-17 14:25:00,75.03,75.03,74.99,75.0,18600.0,56.5357,56.5357,56.5056,56.5131,18600.0
2012-08-17 14:30:00,75.0,75.01,74.99,74.99,17800.0,56.5131,56.5206,56.5056,56.5056,17800.0
2012-08-17 14:35:00,75.0,75.0,74.99,75.0,5200.0,56.5131,56.5131,56.5056,56.5131,5200.0
2012-08-17 14:40:00,75.0,75.01,74.97,74.98,8700.0,56.5131,56.5206,56.4905,56.498,8700.0
2012-08-17 14:45:00,74.99,75.01,74.97,74.98,9300.0,56.5056,56.5206,56.4905,56.498,9300.0
2012-08-17 14:50:00,74.98,75.01,74.97,74.97,12800.0,56.498,56.5206,56.4905,56.4905,12800.0
2012-08-17 14:55:00,74.98,75.0,74.95,75.0,10200.0,56.498,56.5131,56.4754,56.5131,10200.0
2012-08-17 15:00:00,74.98,75.01,74.98,75.0,10200.0,56.498,56.5206,56.498,56.5131,10200.0
2012-08-17 15:05:00,75.0,75.01,74.98,75.0,10300.0,56.5131,56.5206,56.498,56.5131,10300.0
2012-08-17 15:10:00,74.99,75.01,74.97,75.0,24200.0,56.5056,56.5206,56.4905,56.5131,24200.0
2012-08-17 15:15:00,75.0,75.06,75.0,75.04,11300.0,56.5131,56.5583,56.5131,56.5432,11300.0
2012-08-17 15:20:00,75.05,75.08,75.04,75.06,14900.0,56.5508,56.5734,56.5432,56.5583,14900.0
2012-08-17 15:25:00,75.06,75.11,75.05,75.09,12100.0,56.5583,56.596,56.5508,56.5809,12100.0
2012-08-17 15:30:00,75.08,75.09,75.03,75.06,15300.0,56.5734,56.5809,56.5357,56.5583,15300.0
2012-08-17 15:35:00,75.05,75.06,75.03,75.04,19500.0,56.5508,56.5583,56.5357,56.5432,19500.0
2012-08-17 15:40:00,75.04,75.09,75.03,75.07,18900.0,56.5432,56.5809,56.5357,56.5658,18900.0
2012-08-17 15:45:00,75.07,75.15,75.06,75.1,30800.0,56.5658,56.6261,56.5583,56.5884,30800.0
2012-08-17 15:50:00,75.11,75.14,75.06,75.14,33700.0,56.596,56.6186,56.5583,56.6186,33700.0
2012-08-17 15:55:00,75.13,75.17,75.09,75.09,72400.0,56.611,56.6412,56.5809,56.5809,72400.0
2012-08-20 09:30:00,74.97,75.07,74.92,75.0,19300.0,56.4905,56.5658,56.4528,56.5131,19300.0
2012-08-20 09:35:00,75.0,75.09,74.98,75.07,8500.0,56.5131,56.5809,56.498,56.5658,8500.0
2012-08-20 09:40:00,75.09,75.17,75.05,75.11,15900.0,56.5809,56.6412,56.5508,56.596,15900.0
2012-08-20 09:45:00,75.1,75.11,74.91,74.96,10700.0,56.5884,56.596,56.4453,56.4829,10700.0
2012-08-20 09:50:00,74.99,75.04,74.87,74.93,17800.0,56.5056,56.5432,56.4151,56.4603,17800.0
2012-08-20 09:55:00,74.91,74.92,74.56,74.63,25700.0,56.4453,56.4528,56.1815,56.2343,25700.0
2012-08-20 10:00:00,74.63,74.8,74.57,74.76,21600.0,56.2343,56.3624,56.1891,56.3322,21600.0
2012-08-20 10:05:00,74.75,74.78,74.64,74.76,24200.0,56.3247,56.3473,56.2418,56.3322,24200.0
2012-08-20 10:10:00,74.77,74.81,74.69,74.77,14400.0,56.3398,56.3699,56.2795,56.3398,14400.0
2012-08-20 10:15:00,74.77,74.8,74.75,74.77,15800.0,56.3398,56.3624,56.3247,56.3398,15800.0
2012-08-20 10:20:00,74.77,74.78,74.7,74.73,8500.0,56.3398,56.3473,56.287,56.3096,8500.0
2012-08-20 10:25:00,74.73,74.84,74.73,74.8,7900.0,56.3096,56.3925,56.3096,56.3624,7900.0
2012-08-20 10:30:00,74.8,74.86,74.77,74.86,10600.0,56.3624,56.4076,56.3398,56.4076,10600.0
2012-08-20 10:35:00,74.84,74.95,74.84,74.85,8900.0,56.3925,56.4754,56.3925,56.4001,8900.0
2012-08-20 10:40:00,74.85,74.9,74.81,74.88,10400.0,56.4001,56.4377,56.3699,56.4227,10400.0
2012-08-20 10:45:00,74.89,74.89,74.84,74.89,8600.0,56.4302,56.4302,56.3925,56.4302,8600.0
2012-08-20 10:50:00,74.89,74.96,74.89,74.94,8000.0,56.4302,56.4829,56.4302,56.4679,8000.0
2012-08-20 10:55:00,74.96,75.0,74.92,74.99,9200.0,56.4829,56.5131,56.4528,56.5056,9200.0
2012-08-20 11:00:00,74.99,75.0,74.97,75.0,9600.0,56.5056,56.5131,56.4905,56.5131,9600.0
2012-08-20 11:05:00,74.99,75.0,74.95,74.97,9600.0,56.5056,56.5131,56.4754,56.4905,9600.0
2012-08-20 11:10:00,74.96,74.96,74.86,74.87,17000.0,56.4829,56.4829,56.4076,56.4151,17000.0
2012-08-20 11:15:00,74.87,74.89,74.81,74.83,6800.0,56.4151,56.4302,56.3699,56.385,6800.0
2012-08-20 11:20:00,74.82,74.82,74.78,74.8,10700.0,56.3775,56.3775,56.3473,56.3624,10700.0
2012-08-20 11:25:00,74.8,74.85,74.77,74.84,9800.0,56.3624,56.4001,56.3398,56.3925,9800.0
2012-08-20 11:30:00,74.82,74.82,74.76,74.81,5600.0,56.3775,56.3775,56.3322,56.3699,5600.0
2012-08-20 11:35:00,74.81,74.84,74.8,74.82,5800.0,56.3699,56.3925,56.3624,56.3775,5800.0
2012-08-20 11:40:00,74.84,74.84,74.8,74.8,3700.0,56.3925,56.3925,56.3624,56.3624,3700.0
2012-08-20 11:45:00,74.82,74.83,74.75,74.76,3800.0,56.3775,56.385,56.3247,56.3322,3800.0
2012-08-20 11:50:00,74.75,74.85,74.75,74.84,6000.0,56.3247,56.4001,56.3247,56.3925,6000.0
2012-08-20 11:55:00,74.82,74.86,74.8,74.81,7700.0,56.3775,56.4076,56.3624,56.3699,7700.0
2012-08-20 12:00:00,74.83,74.83,74.82,74.82,2100.0,56.385,56.385,56.3775,56.3775,2100.0
2012-08-20 12:05:00,74.82,74.85,74.8,74.83,5600.0,56.3775,56.4001,56.3624,56.385,5600.0
2012-08-20 12:10:00,74.83,74.87,74.78,74.78,12400.0,56.385,56.4151,56.3473,56.3473,12400.0
2012-08-20 12:15:00,74.79,74.79,74.74,74.76,8200.0,56.3549,56.3549,56.3172,56.3322,8200.0
2012-08-20 12:20:00,74.77,74.77,74.69,74.69,8000.0,56.3398,56.3398,56.2795,56.2795,8000.0
2012-08-20 12:25:00,74.68,74.7,74.63,74.63,7000.0,56.272,56.287,56.2343,56.2343,7000.0
2012-08-20 12:30:00,74.64,74.64,74.56,74.57,7900.0,56.2418,56.2418,56.1815,56.1891,7900.0
2012-08-20 12:35:00,74.56,74.57,74.5,74.51,6500.0,56.1815,56.1891,56.1363,56.1439,6500.0
2012-08-20 12:40:00,74.51,74.54,74.48,74.54,10100.0,56.1439,56.1665,56.1213,56.1665,10100.0
2012-08-20 12:45:00,74.53,74.55,74.5,74.55,8900.0,56.1589,56.174,56.1363,56.174,8900.0
2012-08-20 12:50:00,74.55,74.56,74.53,74.54,4900.0,56.174,56.1815,56.1589,56.1665,4900.0
2012-08-20 12:55:00,74.55,74.57,74.53,74.55,7200.0,56.174,56.1891,56.1589,56.174,7200.0
2012-08-20 13:00:00,74.56,74.57,74.55,74.55,5700.0,56.1815,56.1891,56.174,56.174,5700.0
2012-08-20 13:05:00,74.55,74.57,74.54,74.55,5600.0,56.174,56.1891,56.1665,56.174,5600.0
2012-08-20 13:10:00,74.55,74.57,74.53,74.57,4700.0,56.174,56.1891,56.1589,56.1891,4700.0
2012-08-20 13:15:00,74.56,74.58,74.56,74.56,3800.0,56.1815,56.1966,56.1815,56.1815,3800.0
2012-08-20 13:20:00,74.56,74.57,74.53,74.54,4800.0,56.1815,56.1891,56.1589,56.1665,4800.0
2012-08-20 13:25:00,74.53,74.55,74.52,74.54,7100.0,56.1589,56.174,56.1514,56.1665,7100.0
2012-08-20 13:30:00,74.53,74.56,74.53,74.54,5000.0,56.1589,56.1815,56.1589,56.1665,5000.0
2012-08-20 13:35:00,74.54,74.55,74.48,74.48,10900.0,56.1665,56.174,56.1213,56.1213,10900.0
2012-08-20 13:40:00,74.5,74.53,74.48,74.53,24600.0,56.1363,56.1589,56.1213,56.1589,24600.0
2012-08-20 13:45:00,74.53,74.55,74.5,74.54,11200.0,56.1589,56.174,56.1363,56.1665,11200.0
2012-08-20 13:50:00,74.53,74.56,74.52,74.56,3400.0,56.1589,56.1815,56.1514,56.1815,3400.0
2012-08-20 13:55:00,74.56,74.63,74.56,74.63,8900.0,56.1815,56.2343,56.1815,56.2343,8900.0
2012-08-20 14:00:00,74.63,74.66,74.62,74.66,8700.0,56.2343,56.2569,56.2268,56.2569,8700.0
2012-08-20 14:05:00,74.65,74.69,74.65,74.69,6400.0,56.2494,56.2795,56.2494,56.2795,6400.0
2012-08-20 14:10:00,74.69,74.77,74.69,74.74,8500.0,56.2795,56.3398,56.2795,56.3172,8500.0
2012-08-20 14:15:00,74.74,74.74,74.71,74.73,4300.0,56.3172,56.3172,56.2946,56.3096,4300.0
2012-08-20 14:20:00,74.72,74.75,74.72,74.75,2900.0,56.3021,56.3247,56.3021,56.3247,2900.0
2012-08-20 14:25:00,74.75,74.79,74.74,74.78,10600.0,56.3247,56.3549,56.3172,56.3473,10600.0
2012-08-20 14:30:00,74.79,74.82,74.77,74.77,13000.0,56.3549,56.3775,56.3398,56.3398,13000.0
2012-08-20 14:35:00,74.77,74.78,74.75,74.78,2600.0,56.3398,56.3473,56.3247,56.3473,2600.0
2012-08-20 14:40:00,74.77,74.8,74.77,74.78,19800.0,56.3398,56.3624,56.3398,56.3473,19800.0
2012-08-20 14:45:00,74.77,74.78,74.75,74.76,13100.0,56.3398,56.3473,56.3247,56.3322,13100.0
2012-08-20 14:50:00,74.75,74.75,74.67,74.67,8100.0,56.3247,56.3247,56.2644,56.2644,8100.0
2012-08-20 14:55:00,74.66,74.7,74.66,74.69,6500.0,56.2569,56.287,56.2569,56.2795,6500.0
2012-08-20 15:00:00,74.69,74.71,74.68,74.7,5500.0,56.2795,56.2946,56.272,56.287,5500.0
2012-08-20 15:05:00,74.71,74.72,74.69,74.72,6800.0,56.2946,56.3021,56.2795,56.3021,6800.0
2012-08-20 15:10:00,74.72,74.72,74.67,74.67,8000.0,56.3021,56.3021,56.2644,56.2644,8000.0
2012-08-20 15:15:00,74.69,74.71,74.69,74.7,3200.0,56.2795,56.2946,56.2795,56.287,3200.0
2012-08-20 15:20:00,74.7,74.7,74.67,74.68,11600.0,56.287,56.287,56.2644,56.272,11600.0
2012-08-20 15:25:00,74.69,74.73,74.69,74.72,14900.0,56.2795,56.3096,56.2795,56.3021,14900.0
2012-08-20 15:30:00,74.73,74.79,74.73,74.77,20900.0,56.3096,56.3549,56.3096,56.3398,20900.0
2012-08-20 15:35:00,74.77,74.79,74.73,74.75,18500.0,56.3398,56.3549,56.3096,56.3247,18500.0
2012-08-20 15:40:00,74.75,74.75,74.7,74.72,20100.0,56.3247,56.3247,56.287,56.3021,20100.0
2012-08-20 15:45:00,74.73,74.8,74.72,74.8,26200.0,56.3096,56.3624,56.3021,56.3624,26200.0
2012-08-20 15:50:00,74.79,74.8,74.72,74.77,29900.0,56.3549,56.3624,56.3021,56.3398,29900.0
2012-08-20 15:55:00,74.78,74.83,74.76,74.83,48100.0,56.3473,56.385,56.3322,56.385,48100.0
2012-08-21 09:30:00,74.83,75.0,74.83,74.96,19100.0,56.385,56.5131,56.385,56.4829,19100.0
2012-08-21 09:35:00,74.99,75.15,74.89,75.15,40400.0,56.5056,56.6261,56.4302,56.6261,40400.0
2012-08-21 09:40:00,75.15,75.32,75.14,75.21,18000.0,56.6261,56.7542,56.6186,56.6713,18000.0
2012-08-21 09:45:00,75.14,75.25,75.11,75.22,10700.0,56.6186,56.7015,56.596,56.6789,10700.0
2012-08-21 09:50:00,75.21,75.28,75.13,75.17,17600.0,56.6713,56.7241,56.611,56.6412,17600.0
2012-08-21 09:55:00,75.15,75.31,75.15,75.27,11700.0,56.6261,56.7467,56.6261,56.7165,11700.0
2012-08-21 10:00:00,75.29,75.33,75.2,75.24,14300.0,56.7316,56.7617,56.6638,56.6939,14300.0
2012-08-21 10:05:00,75.22,75.22,75.07,75.07,6400.0,56.6789,56.6789,56.5658,56.5658,6400.0
2012-08-21 10:10:00,75.11,75.2,75.08,75.12,10200.0,56.596,56.6638,56.5734,56.6035,10200.0
2012-08-21 10:15:00,75.12,75.17,75.1,75.12,6400.0,56.6035,56.6412,56.5884,56.6035,6400.0
2012-08-21 10:20:00,75.13,75.21,75.11,75.17,9900.0,56.611,56.6713,56.596,56.6412,9900.0
2012-08-21 10:25:00,75.16,75.31,75.14,75.21,32200.0,56.6336,56.7467,56.6186,56.6713,32200.0
2012-08-21 10:30:00,75.2,75.3,75.2,75.26,20500.0,56.6638,56.7391,56.6638,56.709,20500.0
2012-08-21 10:35:00,75.25,75.3,75.24,75.28,10400.0,56.7015,56.7391,56.6939,56.7241,10400.0
2012-08-21 10:40:00,75.28,75.41,75.28,75.39,23400.0,56.7241,56.822,56.7241,56.807,23400.0
2012-08-21 10:45:00,75.39,75.46,75.39,75.45,14600.0,56.807,56.8597,56.807,56.8522,14600.0
2012-08-21 10:50:00,75.46,75.49,75.43,75.49,15500.0,56.8597,56.8823,56.8371,56.8823,15500.0
2012-08-21 10:55:00,75.48,75.48,75.34,75.38,34200.0,56.8748,56.8748,56.7693,56.7994,34200.0
2012-08-21 11:00:00,75.4,75.44,75.38,75.44,9100.0,56.8145,56.8446,56.7994,56.8446,9100.0
2012-08-21 11:05:00,75.42,75.5,75.41,75.49,12600.0,56.8296,56.8898,56.822,56.8823,12600.0
2012-08-21 11:10:00,75.49,75.55,75.48,75.53,21800.0,56.8823,56.9275,56.8748,56.9124,21800.0
2012-08-21 11:15:00,75.53,75.56,75.5,75.5,14800.0,56.9124,56.9351,56.8898,56.8898,14800.0
2012-08-21 11:20:00,75.49,75.5,75.37,75.38,19100.0,56.8823,56.8898,56.7919,56.7994,19100.0
2012-08-21 11:25:00,75.41,75.41,75.33,75.37,6300.0,56.822,56.822,56.7617,56.7919,6300.0
2012-08-21 11:30:00,75.39,75.39,75.33,75.35,11200.0,56.807,56.807,56.7617,56.7768,11200.0
2012-08-21 11:35:00,75.33,75.35,75.28,75.31,9200.0,56.7617,56.7768,56.7241,56.7467,9200.0
2012-08-21 11:40:00,75.31,75.39,75.28,75.39,17600.0,56.7467,56.807,56.7241,56.807,17600.0
2012-08-21 11:45:00,75.39,75.4,75.32,75.37,14800.0,56.807,56.8145,56.7542,56.7919,14800.0
2012-08-21 11:50:00,75.37,75.39,75.34,75.36,6500.0,56.7919,56.807,56.7693,56.7843,6500.0
2012-08-21 11:55:00,75.35,75.37,75.25,75.25,13500.0,56.7768,56.7919,56.7015,56.7015,13500.0
2012-08-21 12:00:00,75.24,75.27,75.21,75.24,9800.0,56.6939,56.7165,56.6713,56.6939,9800.0
2012-08-21 12:05:00,75.26,75.3,75.26,75.28,4600.0,56.709,56.7391,56.709,56.7241,4600.0
2012-08-21 12:10:00,75.3,75.31,75.28,75.3,7700.0,56.7391,56.7467,56.7241,56.7391,7700.0
2012-08-21 12:15:00,75.3,75.33,75.27,75.28,7400.0,56.7391,56.7617,56.7165,56.7241,7400.0
2012-08-21 12:20:00,75.29,75.32,75.28,75.3,4200.0,56.7316,56.7542,56.7241,56.7391,4200.0
2012-08-21 12:25:00,75.3,75.3,75.27,75.29,5000.0,56.7391,56.7391,56.7165,56.7316,5000.0
2012-08-21 12:30:00,75.31,75.33,75.24,75.27,6300.0,56.7467,56.7617,56.6939,56.7165,6300.0
2012-08-21 12:35:00,75.28,75.36,75.28,75.35,3300.0,56.7241,56.7843,56.7241,56.7768,3300.0
2012-08-21 12:40:00,75.35,75.35,75.29,75.29,3600.0,56.7768,56.7768,56.7316,56.7316,3600.0
2012-08-21 12:45:00,75.31,75.31,75.2,75.23,5700.0,56.7467,56.7467,56.6638,56.6864,5700.0
2012-08-21 12:50:00,75.26,75.28,75.25,75.28,3700.0,56.709,56.7241,56.7015,56.7241,3700.0
2012-08-21 12:55:00,75.29,75.3,75.27,75.28,4300.0,56.7316,56.7391,56.7165,56.7241,4300.0
2012-08-21 13:00:00,75.26,75.26,75.23,75.26,5300.0,56.709,56.709,56.6864,56.709,5300.0
2012-08-21 13:05:00,75.26,75.26,75.19,75.19,6400.0,56.709,56.709,56.6563,56.6563,6400.0
2012-08-21 13:10:00,75.19,75.21,75.14,75.17,9400.0,56.6563,56.6713,56.6186,56.6412,9400.0
2012-08-21 13:15:00,75.18,75.21,75.16,75.17,6400.0,56.6487,56.6713,56.6336,56.6412,6400.0
2012-08-21 13:20:00,75.17,75.17,75.15,75.17,2800.0,56.6412,56.6412,56.6261,56.6412,2800.0
2012-08-21 13:25:00,75.17,75.17,75.13,75.13,3300.0,56.6412,56.6412,56.611,56.611,3300.0
2012-08-21 13:30:00,75.14,75.17,75.14,75.17,2300.0,56.6186,56.6412,56.6186,56.6412,2300.0
2012-08-21 13:35:00,75.17,75.19,75.16,75.19,3500.0,56.6412,56.6563,56.6336,56.6563,3500.0
2012-08-21 13:40:00,75.18,75.19,75.09,75.09,8000.0,56.6487,56.6563,56.5809,56.5809,8000.0
2012-08-21 13:45:00,75.09,75.11,75.03,75.03,4500.0,56.5809,56.596,56.5357,56.5357,4500.0
2012-08-21 13:50:00,75.03,75.04,74.99,75.03,5100.0,56.5357,56.5432,56.5056,56.5357,5100.0
2012-08-21 13:55:00,75.02,75.08,75.01,75.08,5300.0,56.5282,56.5734,56.5206,56.5734,5300.0
2012-08-21 14:00:00,75.08,75.09,75.03,75.05,7500.0,56.5734,56.5809,56.5357,56.5508,7500.0
2012-08-21 14:05:00,75.04,75.1,75.04,75.06,6100.0,56.5432,56.5884,56.5432,56.5583,6100.0
2012-08-21 14:10:00,75.06,75.08,75.05,75.06,5600.0,56.5583,56.5734,56.5508,56.5583,5600.0
2012-08-21 14:15:00,75.06,75.06,74.99,74.99,6000.0,56.5583,56.5583,56.5056,56.5056,6000.0
2012-08-21 14:20:00,75.0,75.12,74.99,75.1,24400.0,56.5131,56.6035,56.5056,56.5884,24400.0
2012-08-21 14:25:00,75.09,75.09,75.01,75.01,5000.0,56.5809,56.5809,56.5206,56.5206,5000.0
2012-08-21 14:30:00,75.02,75.03,74.97,75.0,5200.0,56.5282,56.5357,56.4905,56.5131,5200.0
2012-08-21 14:35:00,74.99,75.01,74.89,74.92,8300.0,56.5056,56.5206,56.4302,56.4528,8300.0
2012-08-21 14:40:00,74.92,74.94,74.89,74.9,6000.0,56.4528,56.4679,56.4302,56.4377,6000.0
2012-08-21 14:45:00,74.9,74.92,74.89,74.91,12400.0,56.4377,56.4528,56.4302,56.4453,12400.0
2012-08-21 14:50:00,74.91,74.95,74.9,74.94,14200.0,56.4453,56.4754,56.4377,56.4679,14200.0
2012-08-21 14:55:00,74.93,74.96,74.93,74.95,9100.0,56.4603,56.4829,56.4603,56.4754,9100.0
2012-08-21 15:00:00,74.94,74.95,74.81,74.85,11000.0,56.4679,56.4754,56.3699,56.4001,11000.0
2012-08-21 15:05:00,74.85,74.86,74.81,74.82,15700.0,56.4001,56.4076,56.3699,56.3775,15700.0
2012-08-21 15:10:00,74.81,74.83,74.75,74.77,14900.0,56.3699,56.385,56.3247,56.3398,14900.0
2012-08-21 15:15:00,74.76,74.76,74.66,74.69,20800.0,56.3322,56.3322,56.2569,56.2795,20800.0
2012-08-21 15:20:00,74.69,74.78,74.69,74.7,14200.0,56.2795,56.3473,56.2795,56.287,14200.0
2012-08-21 15:25:00,74.7,74.75,74.68,74.75,12200.0,56.287,56.3247,56.272,56.3247,12200.0
2012-08-21 15:30:00,74.74,74.78,74.7,74.7,23600.0,56.3172,56.3473,56.287,56.287,23600.0
2012-08-21 15:35:00,74.7,74.79,74.69,74.76,13900.0,56.287,56.3549,56.2795,56.3322,13900.0
2012-08-21 15:40:00,74.76,74.82,74.75,74.8,32700.0,56.3322,56.3775,56.3247,56.3624,32700.0
2012-08-21 15:45:00,74.79,74.85,74.77,74.82,26300.0,56.3549,56.4001,56.3398,56.3775,26300.0
2012-08-21 15:50:00,74.81,74.82,74.74,74.81,19100.0,56.3699,56.3775,56.3172,56.3699,19100.0
2012-08-21 15:55:00,74.81,74.88,74.8,74.88,34300.0,56.3699,56.4227,56.3624,56.4227,34300.0
2012-08-22 09:30:00,74.83,74.86,74.5,74.63,27600.0,56.385,56.4076,56.1363,56.2343,27600.0
2012-08-22 09:35:00,74.64,74.7,74.58,74.58,25500.0,56.2418,56.287,56.1966,56.1966,25500.0
2012-08-22 09:40:00,74.62,74.76,74.53,74.56,29200.0,56.2268,56.3322,56.1589,56.1815,29200.0
2012-08-22 09:45:00,74.56,74.82,74.56,74.74,26900.0,56.1815,56.3775,56.1815,56.3172,26900.0
2012-08-22 09:50:00,74.72,74.83,74.72,74.8,11100.0,56.3021,56.385,56.3021,56.3624,11100.0
2012-08-22 09:55:00,74.79,74.79,74.64,74.65,7900.0,56.3549,56.3549,56.2418,56.2494,7900.0
2012-08-22 10:00:00,74.64,74.72,74.56,74.69,20000.0,56.2418,56.3021,56.1815,56.2795,20000.0
2012-08-22 10:05:00,74.69,74.69,74.6,74.66,19400.0,56.2795,56.2795,56.2117,56.2569,19400.0
2012-08-22 10:10:00,74.64,74.66,74.6,74.65,9400.0,56.2418,56.2569,56.2117,56.2494,9400.0
2012-08-22 10:15:00,74.65,74.7,74.59,74.68,19000.0,56.2494,56.287,56.2041,56.272,19000.0
2012-08-22 10:20:00,74.69,74.76,74.69,74.74,6100.0,56.2795,56.3322,56.2795,56.3172,6100.0
2012-08-22 10:25:00,74.74,74.77,74.72,74.74,6300.0,56.3172,56.3398,56.3021,56.3172,6300.0
2012-08-22 10:30:00,74.75,74.81,74.7,74.72,6900.0,56.3247,56.3699,56.287,56.3021,6900.0
2012-08-22 10:35:00,74.73,74.8,74.71,74.74,20700.0,56.3096,56.3624,56.2946,56.3172,20700.0
2012-08-22 10:40:00,74.74,74.77,74.71,74.74,7800.0,56.3172,56.3398,56.2946,56.3172,7800.0
2012-08-22 10:45:00,74.72,74.79,74.61,74.61,16800.0,56.3021,56.3549,56.2192,56.2192,16800.0
2012-08-22 10:50:00,74.6,74.61,74.52,74.55,7000.0,56.2117,56.2192,56.1514,56.174,7000.0
2012-08-22 10:55:00,74.54,74.54,74.47,74.51,18100.0,56.1665,56.1665,56.1137,56.1439,18100.0
2012-08-22 11:00:00,74.49,74.6,74.46,74.59,8600.0,56.1288,56.2117,56.1062,56.2041,8600.0
2012-08-22 11:05:00,74.61,74.68,74.48,74.48,12400.0,56.2192,56.272,56.1213,56.1213,12400.0
2012-08-22 11:10:00,74.49,74.5,74.34,74.34,13100.0,56.1288,56.1363,56.0158,56.0158,13100.0
2012-08-22 11:15:00,74.32,74.34,74.27,74.31,15700.0,56.0007,56.0158,55.963,55.9932,15700.0
2012-08-22 11:20:00,74.31,74.43,74.31,74.38,17000.0,55.9932,56.0836,55.9932,56.0459,17000.0
2012-08-22 11:25:00,74.4,74.43,74.38,74.42,7500.0,56.061,56.0836,56.0459,56.0761,7500.0
2012-08-22 11:30:00,74.42,74.42,74.32,74.33,11300.0,56.0761,56.0761,56.0007,56.0082,11300.0
2012-08-22 11:35:00,74.33,74.42,74.32,74.41,13200.0,56.0082,56.0761,56.0007,56.0685,13200.0
2012-08-22 11:40:00,74.4,74.51,74.4,74.47,8900.0,56.061,56.1439,56.061,56.1137,8900.0
2012-08-22 11:45:00,74.5,74.51,74.45,74.47,7300.0,56.1363,56.1439,56.0987,56.1137,7300.0
2012-08-22 11:50:00,74.48,74.53,74.46,74.47,34400.0,56.1213,56.1589,56.1062,56.1137,34400.0
2012-08-22 11:55:00,74.47,74.53,74.45,74.53,7500.0,56.1137,56.1589,56.0987,56.1589,7500.0
2012-08-22 12:00:00,74.52,74.55,74.51,74.54,3900.0,56.1514,56.174,56.1439,56.1665,3900.0
2012-08-22 12:05:00,74.54,74.54,74.48,74.48,6300.0,56.1665,56.1665,56.1213,56.1213,6300.0
2012-08-22 12:10:00,74.49,74.53,74.49,74.5,4300.0,56.1288,56.1589,56.1288,56.1363,4300.0
2012-08-22 12:15:00,74.49,74.49,74.42,74.42,8100.0,56.1288,56.1288,56.0761,56.0761,8100.0
2012-08-22 12:20:00,74.4,74.44,74.4,74.43,3900.0,56.061,56.0911,56.061,56.0836,3900.0
2012-08-22 12:25:00,74.42,74.44,74.41,74.44,7300.0,56.0761,56.0911,56.0685,56.0911,7300.0
2012-08-22 12:30:00,74.43,74.43,74.4,74.4,7800.0,56.0836,56.0836,56.061,56.061,7800.0
2012-08-22 12:35:00,74.4,74.42,74.36,74.37,6100.0,56.061,56.0761,56.0308,56.0384,6100.0
2012-08-22 12:40:00,74.38,74.44,74.36,74.41,8800.0,56.0459,56.0911,56.0308,56.0685,8800.0
2012-08-22 12:45:00,74.4,74.44,74.4,74.42,5200.0,56.061,56.0911,56.061,56.0761,5200.0
2012-08-22 12:50:00,74.41,74.41,74.38,74.38,1600.0,56.0685,56.0685,56.0459,56.0459,1600.0
2012-08-22 12:55:00,74.41,74.43,74.4,74.41,5400.0,56.0685,56.0836,56.061,56.0685,5400.0
2012-08-22 13:00:00,74.41,74.43,74.41,74.41,7500.0,56.0685,56.0836,56.0685,56.0685,7500.0
2012-08-22 13:05:00,74.42,74.43,74.38,74.38,3000.0,56.0761,56.0836,56.0459,56.0459,3000.0
2012-08-22 13:10:00,74.38,74.39,74.32,74.34,6400.0,56.0459,56.0534,56.0007,56.0158,6400.0
2012-08-22 13:15:00,74.34,74.36,74.29,74.33,6400.0,56.0158,56.0308,55.9781,56.0082,6400.0
2012-08-22 13:20:00,74.34,74.39,74.34,74.36,11000.0,56.0158,56.0534,56.0158,56.0308,11000.0
2012-08-22 13:25:00,74.35,74.39,74.31,74.31,3600.0,56.0233,56.0534,55.9932,55.9932,3600.0
2012-08-22 13:30:00,74.33,74.37,74.33,74.36,6600.0,56.0082,56.0384,56.0082,56.0308,6600.0
2012-08-22 13:35:00,74.36,74.37,74.34,74.34,4700.0,56.0308,56.0384,56.0158,56.0158,4700.0
2012-08-22 13:40:00,74.33,74.36,74.33,74.34,5600.0,56.0082,56.0308,56.0082,56.0158,5600.0
2012-08-22 13:45:00,74.35,74.37,74.33,74.34,8900.0,56.0233,56.0384,56.0082,56.0158,8900.0
2012-08-22 13:50:00,74.34,74.34,74.33,74.33,9400.0,56.0158,56.0158,56.0082,56.0082,9400.0
2012-08-22 13:55:00,74.33,74.37,74.3,74.33,13300.0,56.0082,56.0384,55.9856,56.0082,13300.0
2012-08-22 14:00:00,74.34,74.57,74.34,74.51,30000.0,56.0158,56.1891,56.0158,56.1439,30000.0
2012-08-22 14:05:00,74.53,74.58,74.42,74.45,9900.0,56.1589,56.1966,56.0761,56.0987,9900.0
2012-08-22 14:10:00,74.44,74.58,74.44,74.49,9200.0,56.0911,56.1966,56.0911,56.1288,9200.0
2012-08-22 14:15:00,74.48,74.51,74.35,74.42,8100.0,56.1213,56.1439,56.0233,56.0761,8100.0
2012-08-22 14:20:00,74.43,74.46,74.36,74.36,11300.0,56.0836,56.1062,56.0308,56.0308,11300.0
2012-08-22 14:25:00,74.38,74.5,74.36,74.48,9600.0,56.0459,56.1363,56.0308,56.1213,9600.0
2012-08-22 14:30:00,74.48,74.61,74.47,74.54,19700.0,56.1213,56.2192,56.1137,56.1665,19700.0
2012-08-22 14:35:00,74.55,74.64,74.52,74.59,11300.0,56.174,56.2418,56.1514,56.2041,11300.0
2012-08-22 14:40:00,74.6,74.71,74.6,74.66,6600.0,56.2117,56.2946,56.2117,56.2569,6600.0
2012-08-22 14:45:00,74.68,74.79,74.68,74.74,20100.0,56.272,56.3549,56.272,56.3172,20100.0
2012-08-22 14:50:00,74.74,74.8,74.74,74.77,10500.0,56.3172,56.3624,56.3172,56.3398,10500.0
2012-08-22 14:55:00,74.77,74.82,74.76,74.81,8400.0,56.3398,56.3775,56.3322,56.3699,8400.0
2012-08-22 15:00:00,74.79,74.8,74.75,74.8,16400.0,56.3549,56.3624,56.3247,56.3624,16400.0
2012-08-22 15:05:00,74.8,74.87,74.76,74.87,17700.0,56.3624,56.4151,56.3322,56.4151,17700.0
2012-08-22 15:10:00,74.88,74.91,74.81,74.84,11300.0,56.4227,56.4453,56.3699,56.3925,11300.0
2012-08-22 15:15:00,74.83,74.88,74.77,74.78,14700.0,56.385,56.4227,56.3398,56.3473,14700.0
2012-08-22 15:20:00,74.78,74.78,74.73,74.77,11500.0,56.3473,56.3473,56.3096,56.3398,11500.0
2012-08-22 15:25:00,74.76,74.76,74.69,74.71,11700.0,56.3322,56.3322,56.2795,56.2946,11700.0
2012-08-22 15:30:00,74.7,74.76,74.69,74.73,16900.0,56.287,56.3322,56.2795,56.3096,16900.0
2012-08-22 15:35:00,74.73,74.76,74.64,74.72,19300.0,56.3096,56.3322,56.2418,56.3021,19300.0
2012-08-22 15:40:00,74.7,74.79,74.7,74.77,27400.0,56.287,56.3549,56.287,56.3398,27400.0
2012-08-22 15:45:00,74.76,74.76,74.64,74.76,21800.0,56.3322,56.3322,56.2418,56.3322,21800.0
2012-08-22 15:50:00,74.76,74.77,74.71,74.72,29000.0,56.3322,56.3398,56.2946,56.3021,29000.0
2012-08-22 15:55:00,74.72,74.74,74.67,74.67,45100.0,56.3021,56.3172,56.2644,56.2644,45100.0
2012-08-23 09:30:00,74.58,74.58,74.11,74.13,25200.0,56.1966,56.1966,55.8425,55.8575,25200.0
2012-08-23 09:35:00,74.13,74.13,74.0,74.02,23000.0,55.8575,55.8575,55.7596,55.7746,23000.0
2012-08-23 09:40:00,74.02,74.05,73.84,73.89,30800.0,55.7746,55.7973,55.639,55.6767,30800.0
2012-08-23 09:45:00,73.92,73.94,73.58,73.58,24900.0,55.6993,55.7144,55.4431,55.4431,24900.0
2012-08-23 09:50:00,73.56,73.88,73.53,73.82,19700.0,55.428,55.6692,55.4054,55.6239,19700.0
2012-08-23 09:55:00,73.82,73.84,73.67,73.73,11800.0,55.6239,55.639,55.5109,55.5561,11800.0
2012-08-23 10:00:00,73.72,73.91,73.71,73.8,22700.0,55.5486,55.6918,55.5411,55.6089,22700.0
2012-08-23 10:05:00,73.81,73.9,73.7,73.71,31500.0,55.6164,55.6842,55.5335,55.5411,31500.0
2012-08-23 10:10:00,73.72,73.73,73.5,73.54,14400.0,55.5486,55.5561,55.3828,55.413,14400.0
2012-08-23 10:15:00,73.56,73.65,73.51,73.6,9500.0,55.428,55.4959,55.3904,55.4582,9500.0
2012-08-23 10:20:00,73.59,73.77,73.58,73.77,10700.0,55.4506,55.5863,55.4431,55.5863,10700.0
2012-08-23 10:25:00,73.77,73.81,73.74,73.8,21600.0,55.5863,55.6164,55.5637,55.6089,21600.0
2012-08-23 10:30:00,73.8,73.91,73.78,73.87,17500.0,55.6089,55.6918,55.5938,55.6616,17500.0
2012-08-23 10:35:00,73.89,73.92,73.87,73.91,14600.0,55.6767,55.6993,55.6616,55.6918,14600.0
2012-08-23 10:40:00,73.9,73.9,73.82,73.82,9900.0,55.6842,55.6842,55.6239,55.6239,9900.0
2012-08-23 10:45:00,73.83,73.97,73.83,73.88,24500.0,55.6315,55.737,55.6315,55.6692,24500.0
2012-08-23 10:50:00,73.88,73.91,73.76,73.77,16000.0,55.6692,55.6918,55.5787,55.5863,16000.0
2012-08-23 10:55:00,73.76,73.8,73.71,73.8,22800.0,55.5787,55.6089,55.5411,55.6089,22800.0
2012-08-23 11:00:00,73.8,73.8,73.64,73.68,21300.0,55.6089,55.6089,55.4883,55.5185,21300.0
2012-08-23 11:05:00,73.67,73.73,73.67,73.69,9900.0,55.5109,55.5561,55.5109,55.526,9900.0
2012-08-23 11:10:00,73.69,73.7,73.62,73.7,16400.0,55.526,55.5335,55.4732,55.5335,16400.0
2012-08-23 11:15:00,73.69,73.71,73.61,73.63,8200.0,55.526,55.5411,55.4657,55.4808,8200.0
2012-08-23 11:20:00,73.61,73.67,73.55,73.67,12700.0,55.4657,55.5109,55.4205,55.5109,12700.0
2012-08-23 11:25:00,73.66,73.73,73.66,73.67,8600.0,55.5034,55.5561,55.5034,55.5109,8600.0
2012-08-23 11:30:00,73.67,73.67,73.54,73.57,7800.0,55.5109,55.5109,55.413,55.4356,7800.0
2012-08-23 11:35:00,73.57,73.59,73.53,73.54,10100.0,55.4356,55.4506,55.4054,55.413,10100.0
2012-08-23 11:40:00,73.53,73.55,73.51,73.52,6300.0,55.4054,55.4205,55.3904,55.3979,6300.0
2012-08-23 11:45:00,73.52,73.56,73.45,73.45,23900.0,55.3979,55.428,55.3451,55.3451,23900.0
2012-08-23 11:50:00,73.45,73.48,73.43,73.44,10600.0,55.3451,55.3678,55.3301,55.3376,10600.0
2012-08-23 11:55:00,73.43,73.48,73.42,73.45,8700.0,55.3301,55.3678,55.3225,55.3451,8700.0
2012-08-23 12:00:00,73.45,73.46,73.35,73.37,11400.0,55.3451,55.3527,55.2698,55.2849,11400.0
2012-08-23 12:05:00,73.37,73.43,73.34,73.42,14500.0,55.2849,55.3301,55.2623,55.3225,14500.0
2012-08-23 12:10:00,73.43,73.43,73.21,73.24,55600.0,55.3301,55.3301,55.1643,55.1869,55600.0
2012-08-23 12:15:00,73.25,73.25,73.22,73.23,18000.0,55.1944,55.1944,55.1718,55.1794,18000.0
2012-08-23 12:20:00,73.23,73.25,73.16,73.25,35600.0,55.1794,55.1944,55.1266,55.1944,35600.0
2012-08-23 12:25:00,73.24,73.25,73.21,73.22,13900.0,55.1869,55.1944,55.1643,55.1718,13900.0
2012-08-23 12:30:00,73.23,73.27,73.18,73.22,21000.0,55.1794,55.2095,55.1417,55.1718,21000.0
2012-08-23 12:35:00,73.22,73.23,73.21,73.23,7800.0,55.1718,55.1794,55.1643,55.1794,7800.0
2012-08-23 12:40:00,73.23,73.38,73.22,73.36,7400.0,55.1794,55.2924,55.1718,55.2773,7400.0
2012-08-23 12:45:00,73.36,73.36,73.27,73.32,17300.0,55.2773,55.2773,55.2095,55.2472,17300.0
2012-08-23 12:50:00,73.32,73.34,73.25,73.25,11300.0,55.2472,55.2623,55.1944,55.1944,11300.0
2012-08-23 12:55:00,73.24,73.24,73.15,73.17,11800.0,55.1869,55.1869,55.1191,55.1342,11800.0
2012-08-23 13:00:00,73.16,73.17,73.04,73.1,10200.0,55.1266,55.1342,55.0362,55.0814,10200.0
2012-08-23 13:05:00,73.1,73.12,73.09,73.11,9200.0,55.0814,55.0965,55.0739,55.089,9200.0
2012-08-23 13:10:00,73.13,73.18,73.03,73.03,11000.0,55.104,55.1417,55.0287,55.0287,11000.0
2012-08-23 13:15:00,73.02,73.06,73.01,73.05,13600.0,55.0211,55.0513,55.0136,55.0437,13600.0
2012-08-23 13:20:00,73.06,73.06,72.95,72.95,21700.0,55.0513,55.0513,54.9684,54.9684,21700.0
2012-08-23 13:25:00,72.96,73.05,72.94,73.05,15100.0,54.9759,55.0437,54.9609,55.0437,15100.0
2012-08-23 13:30:00,73.04,73.11,73.04,73.1,19200.0,55.0362,55.089,55.0362,55.0814,19200.0
2012-08-23 13:35:00,73.11,73.16,73.1,73.14,24000.0,55.089,55.1266,55.0814,55.1116,24000.0
2012-08-23 13:40:00,73.13,73.26,73.13,73.26,19800.0,55.104,55.202,55.104,55.202,19800.0
2012-08-23 13:45:00,73.25,73.28,73.23,73.28,14700.0,55.1944,55.2171,55.1794,55.2171,14700.0
2012-08-23 13:50:00,73.3,73.4,73.27,73.34,23200.0,55.2321,55.3075,55.2095,55.2623,23200.0
2012-08-23 13:55:00,73.34,73.35,73.28,73.29,15100.0,55.2623,55.2698,55.2171,55.2246,15100.0
2012-08-23 14:00:00,73.3,73.37,73.3,73.36,18200.0,55.2321,55.2849,55.2321,55.2773,18200.0
2012-08-23 14:05:00,73.36,73.5,73.35,73.5,15600.0,55.2773,55.3828,55.2698,55.3828,15600.0
2012-08-23 14:10:00,73.52,73.58,73.52,73.58,15200.0,55.3979,55.4431,55.3979,55.4431,15200.0
2012-08-23 14:15:00,73.58,73.59,73.52,73.55,24800.0,55.4431,55.4506,55.3979,55.4205,24800.0
2012-08-23 14:20:00,73.56,73.59,73.47,73.58,17100.0,55.428,55.4506,55.3602,55.4431,17100.0
2012-08-23 14:25:00,73.58,73.62,73.55,73.58,21800.0,55.4431,55.4732,55.4205,55.4431,21800.0
2012-08-23 14:30:00,73.58,73.62,73.57,73.62,14500.0,55.4431,55.4732,55.4356,55.4732,14500.0
2012-08-23 14:35:00,73.61,73.71,73.61,73.68,23600.0,55.4657,55.5411,55.4657,55.5185,23600.0
2012-08-23 14:40:00,73.68,73.68,73.64,73.66,13100.0,55.5185,55.5185,55.4883,55.5034,13100.0
2012-08-23 14:45:00,73.66,73.75,73.65,73.72,25100.0,55.5034,55.5712,55.4959,55.5486,25100.0
2012-08-23 14:50:00,73.72,73.72,73.67,73.7,18700.0,55.5486,55.5486,55.5109,55.5335,18700.0
2012-08-23 14:55:00,73.7,73.73,73.65,73.67,20200.0,55.5335,55.5561,55.4959,55.5109,20200.0
2012-08-23 15:00:00,73.67,73.7,73.65,73.66,21800.0,55.5109,55.5335,55.4959,55.5034,21800.0
2012-08-23 15:05:00,73.67,73.75,73.66,73.75,35400.0,55.5109,55.5712,55.5034,55.5712,35400.0
2012-08-23 15:10:00,73.74,73.78,73.71,73.73,34000.0,55.5637,55.5938,55.5411,55.5561,34000.0
2012-08-23 15:15:00,73.73,73.78,73.68,73.68,30400.0,55.5561,55.5938,55.5185,55.5185,30400.0
2012-08-23 15:20:00,73.67,73.69,73.54,73.55,22400.0,55.5109,55.526,55.413,55.4205,22400.0
2012-08-23 15:25:00,73.57,73.68,73.57,73.66,29300.0,55.4356,55.5185,55.4356,55.5034,29300.0
2012-08-23 15:30:00,73.63,73.66,73.59,73.65,31600.0,55.4808,55.5034,55.4506,55.4959,31600.0
2012-08-23 15:35:00,73.65,73.7,73.58,73.67,30700.0,55.4959,55.5335,55.4431,55.5109,30700.0
2012-08-23 15:40:00,73.67,73.69,73.62,73.62,38900.0,55.5109,55.526,55.4732,55.4732,38900.0
2012-08-23 15:45:00,73.62,73.67,73.58,73.58,50200.0,55.4732,55.5109,55.4431,55.4431,50200.0
2012-08-23 15:50:00,73.58,73.61,73.53,73.56,74900.0,55.4431,55.4657,55.4054,55.428,74900.0
2012-08-23 15:55:00,73.56,73.62,73.55,73.59,135400.0,55.428,55.4732,55.4205,55.4506,135400.0
2012-08-24 09:30:00,73.42,73.56,73.19,73.47,27800.0,55.3225,55.428,55.1492,55.3602,27800.0
2012-08-24 09:35:00,73.48,73.64,73.36,73.61,21100.0,55.3678,55.4883,55.2773,55.4657,21100.0
2012-08-24 09:40:00,73.61,73.72,73.6,73.65,16600.0,55.4657,55.5486,55.4582,55.4959,16600.0
2012-08-24 09:45:00,73.67,73.7,73.57,73.64,17200.0,55.5109,55.5335,55.4356,55.4883,17200.0
2012-08-24 09:50:00,73.64,73.64,73.57,73.57,9100.0,55.4883,55.4883,55.4356,55.4356,9100.0
2012-08-24 09:55:00,73.57,73.58,73.4,73.41,12100.0,55.4356,55.4431,55.3075,55.315,12100.0
2012-08-24 10:00:00,73.42,73.75,73.42,73.71,49200.0,55.3225,55.5712,55.3225,55.5411,49200.0
2012-08-24 10:05:00,73.7,73.73,73.24,73.41,138800.0,55.5335,55.5561,55.1869,55.315,138800.0
2012-08-24 10:10:00,73.41,73.46,73.4,73.41,7700.0,55.315,55.3527,55.3075,55.315,7700.0
2012-08-24 10:15:00,73.42,73.42,73.31,73.35,11700.0,55.3225,55.3225,55.2397,55.2698,11700.0
2012-08-24 10:20:00,73.35,73.41,73.35,73.37,6700.0,55.2698,55.315,55.2698,55.2849,6700.0
2012-08-24 10:25:00,73.36,73.38,73.32,73.32,34600.0,55.2773,55.2924,55.2472,55.2472,34600.0
2012-08-24 10:30:00,73.34,73.36,73.31,73.35,12900.0,55.2623,55.2773,55.2397,55.2698,12900.0
2012-08-24 10:35:00,73.35,73.41,73.32,73.41,35000.0,55.2698,55.315,55.2472,55.315,35000.0
2012-08-24 10:40:00,73.41,73.44,73.34,73.36,13100.0,55.315,55.3376,55.2623,55.2773,13100.0
2012-08-24 10:45:00,73.36,73.48,73.36,73.4,9900.0,55.2773,55.3678,55.2773,55.3075,9900.0
2012-08-24 10:50:00,73.38,73.47,73.38,73.44,42900.0,55.2924,55.3602,55.2924,55.3376,42900.0
2012-08-24 10:55:00,73.44,73.47,73.39,73.45,47700.0,55.3376,55.3602,55.2999,55.3451,47700.0
2012-08-24 11:00:00,73.45,73.58,73.42,73.57,30900.0,55.3451,55.4431,55.3225,55.4356,30900.0
2012-08-24 11:05:00,73.57,73.59,73.53,73.56,7600.0,55.4356,55.4506,55.4054,55.428,7600.0
2012-08-24 11:10:00,73.56,73.61,73.54,73.6,7500.0,55.428,55.4657,55.413,55.4582,7500.0
2012-08-24 11:15:00,73.59,73.8,73.59,73.74,24800.0,55.4506,55.6089,55.4506,55.5637,24800.0
2012-08-24 11:20:00,73.76,73.78,73.59,73.59,12900.0,55.5787,55.5938,55.4506,55.4506,12900.0
2012-08-24 11:25:00,73.59,73.68,73.57,73.58,12700.0,55.4506,55.5185,55.4356,55.4431,12700.0
2012-08-24 11:30:00,73.58,73.71,73.57,73.67,15300.0,55.4431,55.5411,55.4356,55.5109,15300.0
2012-08-24 11:35:00,73.67,73.67,73.63,73.63,9800.0,55.5109,55.5109,55.4808,55.4808,9800.0
2012-08-24 11:40:00,73.62,73.62,73.56,73.56,11400.0,55.4732,55.4732,55.428,55.428,11400.0
2012-08-24 11:45:00,73.57,73.57,73.44,73.44,10900.0,55.4356,55.4356,55.3376,55.3376,10900.0
2012-08-24 11:50:00,73.44,73.45,73.39,73.39,10800.0,55.3376,55.3451,55.2999,55.2999,10800.0
2012-08-24 11:55:00,73.41,73.43,73.34,73.34,9400.0,55.315,55.3301,55.2623,55.2623,9400.0
2012-08-24 12:00:00,73.35,73.4,73.34,73.38,6500.0,55.2698,55.3075,55.2623,55.2924,6500.0
2012-08-24 12:05:00,73.39,73.43,73.39,73.42,10800.0,55.2999,55.3301,55.2999,55.3225,10800.0
2012-08-24 12:10:00,73.42,73.42,73.38,73.38,9800.0,55.3225,55.3225,55.2924,55.2924,9800.0
2012-08-24 12:15:00,73.38,73.39,73.33,73.33,14100.0,55.2924,55.2999,55.2547,55.2547,14100.0
2012-08-24 12:20:00,73.34,73.34,73.29,73.3,10700.0,55.2623,55.2623,55.2246,55.2321,10700.0
2012-08-24 12:25:00,73.3,73.37,73.3,73.37,7000.0,55.2321,55.2849,55.2321,55.2849,7000.0
2012-08-24 12:30:00,73.36,73.39,73.35,73.37,8300.0,55.2773,55.2999,55.2698,55.2849,8300.0
2012-08-24 12:35:00,73.37,73.4,73.36,73.38,8900.0,55.2849,55.3075,55.2773,55.2924,8900.0
2012-08-24 12:40:00,73.37,73.4,73.34,73.4,11500.0,55.2849,55.3075,55.2623,55.3075,11500.0
2012-08-24 12:45:00,73.41,73.48,73.41,73.47,7100.0,55.315,55.3678,55.315,55.3602,7100.0
2012-08-24 12:50:00,73.48,73.51,73.47,73.49,9100.0,55.3678,55.3904,55.3602,55.3753,9100.0
2012-08-24 12:55:00,73.48,73.51,73.47,73.49,17200.0,55.3678,55.3904,55.3602,55.3753,17200.0
2012-08-24 13:00:00,73.5,73.51,73.48,73.48,7200.0,55.3828,55.3904,55.3678,55.3678,7200.0
2012-08-24 13:05:00,73.49,73.51,73.47,73.5,8700.0,55.3753,55.3904,55.3602,55.3828,8700.0
2012-08-24 13:10:00,73.5,73.51,73.48,73.49,5200.0,55.3828,55.3904,55.3678,55.3753,5200.0
2012-08-24 13:15:00,73.48,73.5,73.48,73.5,5900.0,55.3678,55.3828,55.3678,55.3828,5900.0
2012-08-24 13:20:00,73.48,73.5,73.43,73.43,9300.0,55.3678,55.3828,55.3301,55.3301,9300.0
2012-08-24 13:25:00,73.43,73.45,73.41,73.41,9700.0,55.3301,55.3451,55.315,55.315,9700.0
2012-08-24 13:30:00,73.41,73.45,73.36,73.44,28200.0,55.315,55.3451,55.2773,55.3376,28200.0
2012-08-24 13:35:00,73.45,73.5,73.45,73.5,7200.0,55.3451,55.3828,55.3451,55.3828,7200.0
2012-08-24 13:40:00,73.51,73.54,73.47,73.51,13000.0,55.3904,55.413,55.3602,55.3904,13000.0
2012-08-24 13:45:00,73.51,73.58,73.51,73.53,13000.0,55.3904,55.4431,55.3904,55.4054,13000.0
2012-08-24 13:50:00,73.54,73.54,73.51,73.52,8800.0,55.413,55.413,55.3904,55.3979,8800.0
2012-08-24 13:55:00,73.51,73.53,73.45,73.49,9700.0,55.3904,55.4054,55.3451,55.3753,9700.0
2012-08-24 14:00:00,73.49,73.5,73.45,73.45,7700.0,55.3753,55.3828,55.3451,55.3451,7700.0
2012-08-24 14:05:00,73.45,73.45,73.37,73.38,24700.0,55.3451,55.3451,55.2849,55.2924,24700.0
2012-08-24 14:10:00,73.37,73.39,73.37,73.39,11500.0,55.2849,55.2999,55.2849,55.2999,11500.0
2012-08-24 14:15:00,73.38,73.39,73.35,73.38,12500.0,55.2924,55.2999,55.2698,55.2924,12500.0
2012-08-24 14:20:00,73.38,73.45,73.38,73.42,14700.0,55.2924,55.3451,55.2924,55.3225,14700.0
2012-08-24 14:25:00,73.43,73.44,73.41,73.43,7800.0,55.3301,55.3376,55.315,55.3301,7800.0
2012-08-24 14:30:00,73.43,73.46,73.43,73.45,11700.0,55.3301,55.3527,55.3301,55.3451,11700.0
2012-08-24 14:35:00,73.46,73.46,73.4,73.4,10900.0,55.3527,55.3527,55.3075,55.3075,10900.0
2012-08-24 14:40:00,73.4,73.43,73.39,73.41,9800.0,55.3075,55.3301,55.2999,55.315,9800.0
2012-08-24 14:45:00,73.41,73.41,73.36,73.37,8100.0,55.315,55.315,55.2773,55.2849,8100.0
2012-08-24 14:50:00,73.37,73.37,73.32,73.32,9400.0,55.2849,55.2849,55.2472,55.2472,9400.0
2012-08-24 14:55:00,73.31,73.37,73.31,73.36,11200.0,55.2397,55.2849,55.2397,55.2773,11200.0
2012-08-24 15:00:00,73.37,73.41,73.36,73.37,16900.0,55.2849,55.315,55.2773,55.2849,16900.0
2012-08-24 15:05:00,73.38,73.38,73.34,73.37,14300.0,55.2924,55.2924,55.2623,55.2849,14300.0
2012-08-24 15:10:00,73.39,73.44,73.39,73.44,15800.0,55.2999,55.3376,55.2999,55.3376,15800.0
2012-08-24 15:15:00,73.43,73.45,73.42,73.44,20100.0,55.3301,55.3451,55.3225,55.3376,20100.0
2012-08-24 15:20:00,73.44,73.47,73.41,73.47,19500.0,55.3376,55.3602,55.315,55.3602,19500.0
2012-08-24 15:25:00,73.46,73.5,73.46,73.5,15100.0,55.3527,55.3828,55.3527,55.3828,15100.0
2012-08-24 15:30:00,73.49,73.52,73.46,73.47,17500.0,55.3753,55.3979,55.3527,55.3602,17500.0
2012-08-24 15:35:00,73.47,73.52,73.45,73.52,14700.0,55.3602,55.3979,55.3451,55.3979,14700.0
2012-08-24 15:40:00,73.52,73.58,73.5,73.56,29600.0,55.3979,55.4431,55.3828,55.428,29600.0
2012-08-24 15:45:00,73.57,73.68,73.57,73.61,48400.0,55.4356,55.5185,55.4356,55.4657,48400.0
2012-08-24 15:50:00,73.61,73.62,73.48,73.52,32100.0,55.4657,55.4732,55.3678,55.3979,32100.0
2012-08-24 15:55:00,73.53,73.62,73.5,73.6,68800.0,55.4054,55.4732,55.3828,55.4582,68800.0
2012-08-27 09:30:00,73.66,73.97,73.66,73.89,20500.0,55.5034,55.737,55.5034,55.6767,20500.0
2012-08-27 09:35:00,73.94,73.96,73.87,73.87,11100.0,55.7144,55.7294,55.6616,55.6616,11100.0
2012-08-27 09:40:00,73.86,73.89,73.74,73.83,14100.0,55.6541,55.6767,55.5637,55.6315,14100.0
2012-08-27 09:45:00,73.82,73.94,73.81,73.86,39500.0,55.6239,55.7144,55.6164,55.6541,39500.0
2012-08-27 09:50:00,73.86,73.88,73.66,73.73,11000.0,55.6541,55.6692,55.5034,55.5561,11000.0
2012-08-27 09:55:00,73.73,73.75,73.61,73.61,4300.0,55.5561,55.5712,55.4657,55.4657,4300.0
2012-08-27 10:00:00,73.6,73.7,73.55,73.7,11100.0,55.4582,55.5335,55.4205,55.5335,11100.0
2012-08-27 10:05:00,73.68,73.7,73.61,73.65,7600.0,55.5185,55.5335,55.4657,55.4959,7600.0
2012-08-27 10:10:00,73.68,73.69,73.56,73.56,8700.0,55.5185,55.526,55.428,55.428,8700.0
2012-08-27 10:15:00,73.58,73.66,73.58,73.62,8400.0,55.4431,55.5034,55.4431,55.4732,8400.0
2012-08-27 10:20:00,73.63,73.64,73.59,73.64,3100.0,55.4808,55.4883,55.4506,55.4883,3100.0
2012-08-27 10:25:00,73.66,73.66,73.55,73.62,7000.0,55.5034,55.5034,55.4205,55.4732,7000.0
2012-08-27 10:30:00,73.64,73.64,73.52,73.55,6600.0,55.4883,55.4883,55.3979,55.4205,6600.0
2012-08-27 10:35:00,73.55,73.6,73.52,73.55,7000.0,55.4205,55.4582,55.3979,55.4205,7000.0
2012-08-27 10:40:00,73.55,73.55,73.47,73.5,9300.0,55.4205,55.4205,55.3602,55.3828,9300.0
2012-08-27 10:45:00,73.5,73.51,73.46,73.5,6200.0,55.3828,55.3904,55.3527,55.3828,6200.0
2012-08-27 10:50:00,73.49,73.53,73.47,73.47,6100.0,55.3753,55.4054,55.3602,55.3602,6100.0
2012-08-27 10:55:00,73.46,73.51,73.44,73.48,6500.0,55.3527,55.3904,55.3376,55.3678,6500.0
2012-08-27 11:00:00,73.48,73.49,73.42,73.43,7500.0,55.3678,55.3753,55.3225,55.3301,7500.0
2012-08-27 11:05:00,73.45,73.56,73.45,73.56,10200.0,55.3451,55.428,55.3451,55.428,10200.0
2012-08-27 11:10:00,73.57,73.6,73.55,73.58,9200.0,55.4356,55.4582,55.4205,55.4431,9200.0
2012-08-27 11:15:00,73.59,73.71,73.58,73.71,35800.0,55.4506,55.5411,55.4431,55.5411,35800.0
2012-08-27 11:20:00,73.72,73.72,73.63,73.67,13800.0,55.5486,55.5486,55.4808,55.5109,13800.0
2012-08-27 11:25:00,73.68,73.72,73.66,73.7,6400.0,55.5185,55.5486,55.5034,55.5335,6400.0
2012-08-27 11:30:00,73.72,73.74,73.63,73.66,20900.0,55.5486,55.5637,55.4808,55.5034,20900.0
2012-08-27 11:35:00,73.66,73.7,73.65,73.68,5900.0,55.5034,55.5335,55.4959,55.5185,5900.0
2012-08-27 11:40:00,73.68,73.69,73.66,73.67,3500.0,55.5185,55.526,55.5034,55.5109,3500.0
2012-08-27 11:45:00,73.68,73.72,73.62,73.67,25400.0,55.5185,55.5486,55.4732,55.5109,25400.0
2012-08-27 11:50:00,73.67,73.69,73.62,73.69,3300.0,55.5109,55.526,55.4732,55.526,3300.0
2012-08-27 11:55:00,73.7,73.72,73.65,73.72,4400.0,55.5335,55.5486,55.4959,55.5486,4400.0
2012-08-27 12:00:00,73.71,73.78,73.7,73.77,4000.0,55.5411,55.5938,55.5335,55.5863,4000.0
2012-08-27 12:05:00,73.75,73.75,73.7,73.73,3500.0,55.5712,55.5712,55.5335,55.5561,3500.0
2012-08-27 12:10:00,73.72,73.78,73.72,73.78,4400.0,55.5486,55.5938,55.5486,55.5938,4400.0
2012-08-27 12:15:00,73.78,73.79,73.72,73.72,3800.0,55.5938,55.6013,55.5486,55.5486,3800.0
2012-08-27 12:20:00,73.72,73.73,73.66,73.67,6700.0,55.5486,55.5561,55.5034,55.5109,6700.0
2012-08-27 12:25:00,73.67,73.67,73.62,73.64,10300.0,55.5109,55.5109,55.4732,55.4883,10300.0
2012-08-27 12:30:00,73.64,73.64,73.61,73.62,5800.0,55.4883,55.4883,55.4657,55.4732,5800.0
2012-08-27 12:35:00,73.63,73.68,73.63,73.67,3500.0,55.4808,55.5185,55.4808,55.5109,3500.0
2012-08-27 12:40:00,73.67,73.68,73.62,73.67,4300.0,55.5109,55.5185,55.4732,55.5109,4300.0
2012-08-27 12:45:00,73.65,73.7,73.65,73.7,1700.0,55.4959,55.5335,55.4959,55.5335,1700.0
2012-08-27 12:50:00,73.68,73.69,73.66,73.67,2400.0,55.5185,55.526,55.5034,55.5109,2400.0
2012-08-27 12:55:00,73.67,73.69,73.67,73.69,4900.0,55.5109,55.526,55.5109,55.526,4900.0
2012-08-27 13:00:00,73.67,73.68,73.64,73.68,7500.0,55.5109,55.5185,55.4883,55.5185,7500.0
2012-08-27 13:05:00,73.68,73.7,73.67,73.7,1600.0,55.5185,55.5335,55.5109,55.5335,1600.0
2012-08-27 13:10:00,73.7,73.72,73.69,73.7,7900.0,55.5335,55.5486,55.526,55.5335,7900.0
2012-08-27 13:15:00,73.72,73.74,73.71,73.74,3100.0,55.5486,55.5637,55.5411,55.5637,3100.0
2012-08-27 13:20:00,73.74,73.75,73.73,73.74,4000.0,55.5637,55.5712,55.5561,55.5637,4000.0
2012-08-27 13:25:00,73.73,73.76,73.71,73.72,4000.0,55.5561,55.5787,55.5411,55.5486,4000.0
2012-08-27 13:30:00,73.72,73.72,73.68,73.68,1800.0,55.5486,55.5486,55.5185,55.5185,1800.0
2012-08-27 13:35:00,73.67,73.68,73.64,73.65,4800.0,55.5109,55.5185,55.4883,55.4959,4800.0
2012-08-27 13:40:00,73.63,73.66,73.57,73.66,8800.0,55.4808,55.5034,55.4356,55.5034,8800.0
2012-08-27 13:45:00,73.65,73.66,73.64,73.66,4300.0,55.4959,55.5034,55.4883,55.5034,4300.0
2012-08-27 13:50:00,73.66,73.68,73.63,73.63,5600.0,55.5034,55.5185,55.4808,55.4808,5600.0
2012-08-27 13:55:00,73.62,73.65,73.6,73.61,5000.0,55.4732,55.4959,55.4582,55.4657,5000.0
2012-08-27 14:00:00,73.62,73.65,73.61,73.62,5400.0,55.4732,55.4959,55.4657,55.4732,5400.0
2012-08-27 14:05:00,73.62,73.65,73.61,73.61,4200.0,55.4732,55.4959,55.4657,55.4657,4200.0
2012-08-27 14:10:00,73.62,73.65,73.6,73.62,6600.0,55.4732,55.4959,55.4582,55.4732,6600.0
2012-08-27 14:15:00,73.62,73.66,73.57,73.66,8500.0,55.4732,55.5034,55.4356,55.5034,8500.0
2012-08-27 14:20:00,73.66,73.66,73.62,73.65,8800.0,55.5034,55.5034,55.4732,55.4959,8800.0
2012-08-27 14:25:00,73.66,73.67,73.65,73.66,3800.0,55.5034,55.5109,55.4959,55.5034,3800.0
2012-08-27 14:30:00,73.66,73.67,73.63,73.65,7100.0,55.5034,55.5109,55.4808,55.4959,7100.0
2012-08-27 14:35:00,73.65,73.66,73.63,73.64,5800.0,55.4959,55.5034,55.4808,55.4883,5800.0
2012-08-27 14:40:00,73.65,73.65,73.59,73.62,4700.0,55.4959,55.4959,55.4506,55.4732,4700.0
2012-08-27 14:45:00,73.61,73.62,73.58,73.61,8700.0,55.4657,55.4732,55.4431,55.4657,8700.0
2012-08-27 14:50:00,73.6,73.64,73.59,73.6,6600.0,55.4582,55.4883,55.4506,55.4582,6600.0
2012-08-27 14:55:00,73.59,73.62,73.56,73.59,9300.0,55.4506,55.4732,55.428,55.4506,9300.0
2012-08-27 15:00:00,73.6,73.61,73.53,73.56,14700.0,55.4582,55.4657,55.4054,55.428,14700.0
2012-08-27 15:05:00,73.55,73.57,73.5,73.53,10600.0,55.4205,55.4356,55.3828,55.4054,10600.0
2012-08-27 15:10:00,73.52,73.53,73.51,73.52,6800.0,55.3979,55.4054,55.3904,55.3979,6800.0
2012-08-27 15:15:00,73.52,73.52,73.49,73.52,6200.0,55.3979,55.3979,55.3753,55.3979,6200.0
2012-08-27 15:20:00,73.52,73.52,73.43,73.5,14800.0,55.3979,55.3979,55.3301,55.3828,14800.0
2012-08-27 15:25:00,73.5,73.51,73.4,73.42,18300.0,55.3828,55.3904,55.3075,55.3225,18300.0
2012-08-27 15:30:00,73.42,73.47,73.42,73.44,16300.0,55.3225,55.3602,55.3225,55.3376,16300.0
2012-08-27 15:35:00,73.43,73.47,73.35,73.36,23500.0,55.3301,55.3602,55.2698,55.2773,23500.0
2012-08-27 15:40:00,73.37,73.41,73.34,73.37,15300.0,55.2849,55.315,55.2623,55.2849,15300.0
2012-08-27 15:45:00,73.36,73.38,73.31,73.33,31400.0,55.2773,55.2924,55.2397,55.2547,31400.0
2012-08-27 15:50:00,73.33,73.36,73.28,73.29,23800.0,55.2547,55.2773,55.2171,55.2246,23800.0
2012-08-27 15:55:00,73.29,73.37,73.26,73.36,42800.0,55.2246,55.2849,55.202,55.2773,42800.0
2012-08-28 09:30:00,73.25,73.41,73.17,73.19,21000.0,55.1944,55.315,55.1342,55.1492,21000.0
2012-08-28 09:35:00,73.25,73.33,73.17,73.27,9000.0,55.1944,55.2547,55.1342,55.2095,9000.0
2012-08-28 09:40:00,73.3,73.46,73.29,73.43,7200.0,55.2321,55.3527,55.2246,55.3301,7200.0
2012-08-28 09:45:00,73.44,73.48,73.42,73.44,8500.0,55.3376,55.3678,55.3225,55.3376,8500.0
2012-08-28 09:50:00,73.45,73.53,73.33,73.36,34500.0,55.3451,55.4054,55.2547,55.2773,34500.0
2012-08-28 09:55:00,73.4,73.49,73.36,73.36,43300.0,55.3075,55.3753,55.2773,55.2773,43300.0
2012-08-28 10:00:00,73.35,73.43,73.22,73.42,12200.0,55.2698,55.3301,55.1718,55.3225,12200.0
2012-08-28 10:05:00,73.4,73.48,73.36,73.43,7800.0,55.3075,55.3678,55.2773,55.3301,7800.0
2012-08-28 10:10:00,73.47,73.66,73.39,73.43,23600.0,55.3602,55.5034,55.2999,55.3301,23600.0
2012-08-28 10:15:00,73.46,73.5,73.4,73.5,8400.0,55.3527,55.3828,55.3075,55.3828,8400.0
2012-08-28 10:20:00,73.49,73.73,73.49,73.62,15400.0,55.3753,55.5561,55.3753,55.4732,15400.0
2012-08-28 10:25:00,73.66,73.69,73.57,73.69,8800.0,55.5034,55.526,55.4356,55.526,8800.0
2012-08-28 10:30:00,73.69,73.78,73.64,73.65,6700.0,55.526,55.5938,55.4883,55.4959,6700.0
2012-08-28 10:35:00,73.65,73.68,73.4,73.68,10900.0,55.4959,55.5185,55.3075,55.5185,10900.0
2012-08-28 10:40:00,73.68,73.71,73.61,73.63,5200.0,55.5185,55.5411,55.4657,55.4808,5200.0
2012-08-28 10:45:00,73.63,73.68,73.62,73.62,5700.0,55.4808,55.5185,55.4732,55.4732,5700.0
2012-08-28 10:50:00,73.63,73.68,73.63,73.66,5500.0,55.4808,55.5185,55.4808,55.5034,5500.0
2012-08-28 10:55:00,73.64,73.64,73.46,73.46,12400.0,55.4883,55.4883,55.3527,55.3527,12400.0
2012-08-28 11:00:00,73.45,73.46,73.36,73.37,16600.0,55.3451,55.3527,55.2773,55.2849,16600.0
2012-08-28 11:05:00,73.37,73.42,73.36,73.4,11100.0,55.2849,55.3225,55.2773,55.3075,11100.0
2012-08-28 11:10:00,73.39,73.41,73.31,73.35,11300.0,55.2999,55.315,55.2397,55.2698,11300.0
2012-08-28 11:15:00,73.36,73.37,73.34,73.34,11000.0,55.2773,55.2849,55.2623,55.2623,11000.0
2012-08-28 11:20:00,73.35,73.42,73.35,73.42,8000.0,55.2698,55.3225,55.2698,55.3225,8000.0
2012-08-28 11:25:00,73.41,73.42,73.36,73.39,7400.0,55.315,55.3225,55.2773,55.2999,7400.0
2012-08-28 11:30:00,73.39,73.39,73.34,73.36,5500.0,55.2999,55.2999,55.2623,55.2773,5500.0
2012-08-28 11:35:00,73.37,73.41,73.35,73.35,10500.0,55.2849,55.315,55.2698,55.2698,10500.0
2012-08-28 11:40:00,73.35,73.37,73.29,73.3,14500.0,55.2698,55.2849,55.2246,55.2321,14500.0
2012-08-28 11:45:00,73.3,73.45,73.3,73.42,12200.0,55.2321,55.3451,55.2321,55.3225,12200.0
2012-08-28 11:50:00,73.4,73.46,73.4,73.46,4700.0,55.3075,55.3527,55.3075,55.3527,4700.0
2012-08-28 11:55:00,73.46,73.48,73.45,73.47,4400.0,55.3527,55.3678,55.3451,55.3602,4400.0
2012-08-28 12:00:00,73.48,73.54,73.48,73.51,6600.0,55.3678,55.413,55.3678,55.3904,6600.0
2012-08-28 12:05:00,73.51,73.55,73.47,73.51,6300.0,55.3904,55.4205,55.3602,55.3904,6300.0
2012-08-28 12:10:00,73.51,73.56,73.48,73.55,15300.0,55.3904,55.428,55.3678,55.4205,15300.0
2012-08-28 12:15:00,73.55,73.55,73.49,73.49,25500.0,55.4205,55.4205,55.3753,55.3753,25500.0
2012-08-28 12:20:00,73.51,73.52,73.5,73.51,3000.0,55.3904,55.3979,55.3828,55.3904,3000.0
2012-08-28 12:25:00,73.48,73.51,73.48,73.51,2600.0,55.3678,55.3904,55.3678,55.3904,2600.0
2012-08-28 12:30:00,73.52,73.53,73.46,73.46,4900.0,55.3979,55.4054,55.3527,55.3527,4900.0
2012-08-28 12:35:00,73.48,73.48,73.45,73.45,13600.0,55.3678,55.3678,55.3451,55.3451,13600.0
2012-08-28 12:40:00,73.45,73.47,73.43,73.47,3200.0,55.3451,55.3602,55.3301,55.3602,3200.0
2012-08-28 12:45:00,73.49,73.49,73.43,73.43,3900.0,55.3753,55.3753,55.3301,55.3301,3900.0
2012-08-28 12:50:00,73.43,73.47,73.43,73.44,4700.0,55.3301,55.3602,55.3301,55.3376,4700.0
2012-08-28 12:55:00,73.44,73.47,73.43,73.45,3600.0,55.3376,55.3602,55.3301,55.3451,3600.0
2012-08-28 13:00:00,73.47,73.47,73.32,73.32,5300.0,55.3602,55.3602,55.2472,55.2472,5300.0
2012-08-28 13:05:00,73.32,73.34,73.27,73.32,18000.0,55.2472,55.2623,55.2095,55.2472,18000.0
2012-08-28 13:10:00,73.31,73.32,73.27,73.31,6400.0,55.2397,55.2472,55.2095,55.2397,6400.0
2012-08-28 13:15:00,73.32,73.4,73.32,73.38,9700.0,55.2472,55.3075,55.2472,55.2924,9700.0
2012-08-28 13:20:00,73.36,73.4,73.32,73.4,6900.0,55.2773,55.3075,55.2472,55.3075,6900.0
2012-08-28 13:25:00,73.41,73.41,73.38,73.39,3800.0,55.315,55.315,55.2924,55.2999,3800.0
2012-08-28 13:30:00,73.38,73.43,73.37,73.43,5400.0,55.2924,55.3301,55.2849,55.3301,5400.0
2012-08-28 13:35:00,73.44,73.47,73.41,73.47,8800.0,55.3376,55.3602,55.315,55.3602,8800.0
2012-08-28 13:40:00,73.47,73.47,73.43,73.45,5000.0,55.3602,55.3602,55.3301,55.3451,5000.0
2012-08-28 13:45:00,73.45,73.48,73.45,73.47,7100.0,55.3451,55.3678,55.3451,55.3602,7100.0
2012-08-28 13:50:00,73.45,73.45,73.36,73.4,8200.0,55.3451,55.3451,55.2773,55.3075,8200.0
2012-08-28 13:55:00,73.41,73.46,73.41,73.44,9000.0,55.315,55.3527,55.315,55.3376,9000.0
2012-08-28 14:00:00,73.42,73.48,73.42,73.43,16500.0,55.3225,55.3678,55.3225,55.3301,16500.0
2012-08-28 14:05:00,73.42,73.47,73.42,73.45,6100.0,55.3225,55.3602,55.3225,55.3451,6100.0
2012-08-28 14:10:00,73.45,73.46,73.42,73.45,10200.0,55.3451,55.3527,55.3225,55.3451,10200.0
2012-08-28 14:15:00,73.42,73.44,73.41,73.43,5600.0,55.3225,55.3376,55.315,55.3301,5600.0
2012-08-28 14:20:00,73.44,73.48,73.44,73.48,9100.0,55.3376,55.3678,55.3376,55.3678,9100.0
2012-08-28 14:25:00,73.48,73.53,73.45,73.53,12000.0,55.3678,55.4054,55.3451,55.4054,12000.0
2012-08-28 14:30:00,73.53,73.54,73.52,73.54,11300.0,55.4054,55.413,55.3979,55.413,11300.0
2012-08-28 14:35:00,73.54,73.54,73.53,73.53,10700.0,55.413,55.413,55.4054,55.4054,10700.0
2012-08-28 14:40:00,73.54,73.54,73.53,73.53,7700.0,55.413,55.413,55.4054,55.4054,7700.0
2012-08-28 14:45:00,73.54,73.58,73.53,73.57,10000.0,55.413,55.4431,55.4054,55.4356,10000.0
2012-08-28 14:50:00,73.58,73.6,73.55,73.6,8600.0,55.4431,55.4582,55.4205,55.4582,8600.0
2012-08-28 14:55:00,73.6,73.6,73.55,73.55,4800.0,55.4582,55.4582,55.4205,55.4205,4800.0
2012-08-28 15:00:00,73.57,73.65,73.57,73.65,8100.0,55.4356,55.4959,55.4356,55.4959,8100.0
2012-08-28 15:05:00,73.66,73.66,73.6,73.63,7800.0,55.5034,55.5034,55.4582,55.4808,7800.0
2012-08-28 15:10:00,73.63,73.65,73.61,73.65,11200.0,55.4808,55.4959,55.4657,55.4959,11200.0
2012-08-28 15:15:00,73.65,73.73,73.6,73.61,13900.0,55.4959,55.5561,55.4582,55.4657,13900.0
2012-08-28 15:20:00,73.6,73.63,73.52,73.55,12200.0,55.4582,55.4808,55.3979,55.4205,12200.0
2012-08-28 15:25:00,73.55,73.55,73.51,73.52,10700.0,55.4205,55.4205,55.3904,55.3979,10700.0
2012-08-28 15:30:00,73.52,73.56,73.52,73.56,17900.0,55.3979,55.428,55.3979,55.428,17900.0
2012-08-28 15:35:00,73.56,73.65,73.55,73.65,29600.0,55.428,55.4959,55.4205,55.4959,29600.0
2012-08-28 15:40:00,73.64,73.65,73.59,73.61,100800.0,55.4883,55.4959,55.4506,55.4657,100800.0
2012-08-28 15:45:00,73.6,73.65,73.55,73.58,47200.0,55.4582,55.4959,55.4205,55.4431,47200.0
2012-08-28 15:50:00,73.56,73.66,73.56,73.65,49100.0,55.428,55.5034,55.428,55.4959,49100.0
2012-08-28 15:55:00,73.65,73.67,73.63,73.65,134600.0,55.4959,55.5109,55.4808,55.4959,134600.0
2012-08-29 09:30:00,73.59,73.67,73.44,73.51,15700.0,55.4506,55.5109,55.3376,55.3904,15700.0
2012-08-29 09:35:00,73.51,73.53,73.31,73.44,24300.0,55.3904,55.4054,55.2397,55.3376,24300.0
2012-08-29 09:40:00,73.44,73.44,73.27,73.36,10900.0,55.3376,55.3376,55.2095,55.2773,10900.0
2012-08-29 09:45:00,73.36,73.37,73.16,73.19,16300.0,55.2773,55.2849,55.1266,55.1492,16300.0
2012-08-29 09:50:00,73.21,73.25,73.1,73.11,33200.0,55.1643,55.1944,55.0814,55.089,33200.0
2012-08-29 09:55:00,73.13,73.17,73.09,73.12,7000.0,55.104,55.1342,55.0739,55.0965,7000.0
2012-08-29 10:00:00,73.11,73.25,73.1,73.15,21900.0,55.089,55.1944,55.0814,55.1191,21900.0
2012-08-29 10:05:00,73.16,73.22,73.1,73.22,44300.0,55.1266,55.1718,55.0814,55.1718,44300.0
2012-08-29 10:10:00,73.22,73.34,73.2,73.31,11800.0,55.1718,55.2623,55.1568,55.2397,11800.0
2012-08-29 10:15:00,73.32,73.35,73.26,73.31,15500.0,55.2472,55.2698,55.202,55.2397,15500.0
2012-08-29 10:20:00,73.31,73.35,73.25,73.28,5500.0,55.2397,55.2698,55.1944,55.2171,5500.0
2012-08-29 10:25:00,73.28,73.34,73.27,73.31,9300.0,55.2171,55.2623,55.2095,55.2397,9300.0
2012-08-29 10:30:00,73.31,73.35,73.28,73.32,8600.0,55.2397,55.2698,55.2171,55.2472,8600.0
2012-08-29 10:35:00,73.31,73.36,73.29,73.35,8800.0,55.2397,55.2773,55.2246,55.2698,8800.0
2012-08-29 10:40:00,73.34,73.34,73.23,73.27,21300.0,55.2623,55.2623,55.1794,55.2095,21300.0
2012-08-29 10:45:00,73.26,73.28,73.22,73.22,5900.0,55.202,55.2171,55.1718,55.1718,5900.0
2012-08-29 10:50:00,73.22,73.26,73.19,73.24,13500.0,55.1718,55.202,55.1492,55.1869,13500.0
2012-08-29 10:55:00,73.24,73.29,73.2,73.29,13900.0,55.1869,55.2246,55.1568,55.2246,13900.0
2012-08-29 11:00:00,73.27,73.35,73.27,73.3,30600.0,55.2095,55.2698,55.2095,55.2321,30600.0
2012-08-29 11:05:00,73.29,73.34,73.27,73.33,9400.0,55.2246,55.2623,55.2095,55.2547,9400.0
2012-08-29 11:10:00,73.34,73.43,73.33,73.43,18600.0,55.2623,55.3301,55.2547,55.3301,18600.0
2012-08-29 11:15:00,73.43,73.5,73.38,73.49,14300.0,55.3301,55.3828,55.2924,55.3753,14300.0
2012-08-29 11:20:00,73.49,73.52,73.45,73.51,17300.0,55.3753,55.3979,55.3451,55.3904,17300.0
2012-08-29 11:25:00,73.5,73.51,73.45,73.48,11200.0,55.3828,55.3904,55.3451,55.3678,11200.0
2012-08-29 11:30:00,73.46,73.5,73.43,73.46,7500.0,55.3527,55.3828,55.3301,55.3527,7500.0
2012-08-29 11:35:00,73.48,73.54,73.46,73.53,13100.0,55.3678,55.413,55.3527,55.4054,13100.0
2012-08-29 11:40:00,73.54,73.58,73.51,73.54,20000.0,55.413,55.4431,55.3904,55.413,20000.0
2012-08-29 11:45:00,73.56,73.64,73.56,73.62,11100.0,55.428,55.4883,55.428,55.4732,11100.0
2012-08-29 11:50:00,73.62,73.64,73.6,73.62,4600.0,55.4732,55.4883,55.4582,55.4732,4600.0
2012-08-29 11:55:00,73.62,73.63,73.51,73.51,6600.0,55.4732,55.4808,55.3904,55.3904,6600.0
2012-08-29 12:00:00,73.54,73.55,73.51,73.54,8800.0,55.413,55.4205,55.3904,55.413,8800.0
2012-08-29 12:05:00,73.53,73.53,73.48,73.51,5100.0,55.4054,55.4054,55.3678,55.3904,5100.0
2012-08-29 12:10:00,73.5,73.51,73.48,73.48,3500.0,55.3828,55.3904,55.3678,55.3678,3500.0
2012-08-29 12:15:00,73.48,73.49,73.46,73.48,3700.0,55.3678,55.3753,55.3527,55.3678,3700.0
2012-08-29 12:20:00,73.49,73.53,73.48,73.49,18000.0,55.3753,55.4054,55.3678,55.3753,18000.0
2012-08-29 12:25:00,73.48,73.53,73.48,73.53,17800.0,55.3678,55.4054,55.3678,55.4054,17800.0
2012-08-29 12:30:00,73.53,73.54,73.49,73.51,5600.0,55.4054,55.413,55.3753,55.3904,5600.0
2012-08-29 12:35:00,73.52,73.54,73.52,73.54,3300.0,55.3979,55.413,55.3979,55.413,3300.0
2012-08-29 12:40:00,73.54,73.56,73.52,73.52,7500.0,55.413,55.428,55.3979,55.3979,7500.0
2012-08-29 12:45:00,73.52,73.64,73.52,73.61,65900.0,55.3979,55.4883,55.3979,55.4657,65900.0
2012-08-29 12:50:00,73.62,73.63,73.57,73.59,3900.0,55.4732,55.4808,55.4356,55.4506,3900.0
2012-08-29 12:55:00,73.58,73.63,73.58,73.58,33200.0,55.4431,55.4808,55.4431,55.4431,33200.0
2012-08-29 13:00:00,73.6,73.6,73.57,73.58,7600.0,55.4582,55.4582,55.4356,55.4431,7600.0
2012-08-29 13:05:00,73.58,73.61,73.58,73.59,5700.0,55.4431,55.4657,55.4431,55.4506,5700.0
2012-08-29 13:10:00,73.6,73.69,73.6,73.64,4600.0,55.4582,55.526,55.4582,55.4883,4600.0
2012-08-29 13:15:00,73.63,73.69,73.63,73.68,4700.0,55.4808,55.526,55.4808,55.5185,4700.0
2012-08-29 13:20:00,73.66,73.7,73.65,73.69,8400.0,55.5034,55.5335,55.4959,55.526,8400.0
2012-08-29 13:25:00,73.69,73.7,73.66,73.66,3900.0,55.526,55.5335,55.5034,55.5034,3900.0
2012-08-29 13:30:00,73.67,73.7,73.66,73.68,6300.0,55.5109,55.5335,55.5034,55.5185,6300.0
2012-08-29 13:35:00,73.66,73.67,73.6,73.65,9500.0,55.5034,55.5109,55.4582,55.4959,9500.0
2012-08-29 13:40:00,73.65,73.74,73.65,73.74,6700.0,55.4959,55.5637,55.4959,55.5637,6700.0
2012-08-29 13:45:00,73.73,73.73,73.67,73.67,5900.0,55.5561,55.5561,55.5109,55.5109,5900.0
2012-08-29 13:50:00,73.7,73.71,73.62,73.63,10300.0,55.5335,55.5411,55.4732,55.4808,10300.0
2012-08-29 13:55:00,73.63,73.68,73.62,73.67,7700.0,55.4808,55.5185,55.4732,55.5109,7700.0
2012-08-29 14:00:00,73.66,73.69,73.63,73.64,14100.0,55.5034,55.526,55.4808,55.4883,14100.0
2012-08-29 14:05:00,73.64,73.66,73.61,73.66,10200.0,55.4883,55.5034,55.4657,55.5034,10200.0
2012-08-29 14:10:00,73.65,73.69,73.63,73.69,10500.0,55.4959,55.526,55.4808,55.526,10500.0
2012-08-29 14:15:00,73.68,73.68,73.64,73.64,8900.0,55.5185,55.5185,55.4883,55.4883,8900.0
2012-08-29 14:20:00,73.64,73.68,73.64,73.66,10100.0,55.4883,55.5185,55.4883,55.5034,10100.0
2012-08-29 14:25:00,73.65,73.75,73.64,73.7,36900.0,55.4959,55.5712,55.4883,55.5335,36900.0
2012-08-29 14:30:00,73.7,73.72,73.67,73.7,8300.0,55.5335,55.5486,55.5109,55.5335,8300.0
2012-08-29 14:35:00,73.69,73.72,73.67,73.71,10500.0,55.526,55.5486,55.5109,55.5411,10500.0
2012-08-29 14:40:00,73.71,73.72,73.66,73.67,12000.0,55.5411,55.5486,55.5034,55.5109,12000.0
2012-08-29 14:45:00,73.66,73.7,73.6,73.62,13900.0,55.5034,55.5335,55.4582,55.4732,13900.0
2012-08-29 14:50:00,73.61,73.66,73.58,73.65,11000.0,55.4657,55.5034,55.4431,55.4959,11000.0
2012-08-29 14:55:00,73.63,73.64,73.61,73.63,18800.0,55.4808,55.4883,55.4657,55.4808,18800.0
2012-08-29 15:00:00,73.63,73.64,73.62,73.62,9800.0,55.4808,55.4883,55.4732,55.4732,9800.0
2012-08-29 15:05:00,73.61,73.65,73.59,73.65,10800.0,55.4657,55.4959,55.4506,55.4959,10800.0
2012-08-29 15:10:00,73.65,73.68,73.62,73.66,16100.0,55.4959,55.5185,55.4732,55.5034,16100.0
2012-08-29 15:15:00,73.66,73.72,73.66,73.66,11000.0,55.5034,55.5486,55.5034,55.5034,11000.0
2012-08-29 15:20:00,73.66,73.72,73.66,73.69,40500.0,55.5034,55.5486,55.5034,55.526,40500.0
2012-08-29 15:25:00,73.69,73.71,73.68,73.71,24600.0,55.526,55.5411,55.5185,55.5411,24600.0
2012-08-29 15:30:00,73.71,73.72,73.68,73.71,23100.0,55.5411,55.5486,55.5185,55.5411,23100.0
2012-08-29 15:35:00,73.7,73.73,73.62,73.63,27100.0,55.5335,55.5561,55.4732,55.4808,27100.0
2012-08-29 15:40:00,73.64,73.75,73.64,73.72,26000.0,55.4883,55.5712,55.4883,55.5486,26000.0
2012-08-29 15:45:00,73.72,73.72,73.57,73.6,34400.0,55.5486,55.5486,55.4356,55.4582,34400.0
2012-08-29 15:50:00,73.59,73.63,73.56,73.58,51600.0,55.4506,55.4808,55.428,55.4431,51600.0
2012-08-29 15:55:00,73.59,73.71,73.55,73.66,122000.0,55.4506,55.5411,55.4205,55.5034,122000.0
2012-08-30 09:30:00,73.06,73.2,72.64,72.72,53300.0,55.0513,55.1568,54.7348,54.7951,53300.0
2012-08-30 09:35:00,72.72,72.88,72.68,72.69,27100.0,54.7951,54.9157,54.7649,54.7725,27100.0
2012-08-30 09:40:00,72.71,72.77,72.66,72.74,30500.0,54.7876,54.8328,54.7499,54.8102,30500.0
2012-08-30 09:45:00,72.74,72.88,72.71,72.8,26800.0,54.8102,54.9157,54.7876,54.8554,26800.0
2012-08-30 09:50:00,72.8,72.8,72.65,72.7,18200.0,54.8554,54.8554,54.7423,54.78,18200.0
2012-08-30 09:55:00,72.69,72.71,72.61,72.63,15400.0,54.7725,54.7876,54.7122,54.7273,15400.0
2012-08-30 10:00:00,72.62,72.67,72.57,72.66,19700.0,54.7197,54.7574,54.6821,54.7499,19700.0
2012-08-30 10:05:00,72.67,72.67,72.56,72.63,19300.0,54.7574,54.7574,54.6745,54.7273,19300.0
2012-08-30 10:10:00,72.64,72.66,72.58,72.62,23600.0,54.7348,54.7499,54.6896,54.7197,23600.0
2012-08-30 10:15:00,72.61,72.64,72.53,72.54,14800.0,54.7122,54.7348,54.6519,54.6595,14800.0
2012-08-30 10:20:00,72.54,72.55,72.44,72.46,26500.0,54.6595,54.667,54.5841,54.5992,26500.0
2012-08-30 10:25:00,72.44,72.47,72.4,72.42,17800.0,54.5841,54.6067,54.554,54.569,17800.0
2012-08-30 10:30:00,72.42,72.45,72.27,72.44,43200.0,54.569,54.5916,54.456,54.5841,43200.0
2012-08-30 10:35:00,72.43,72.44,72.34,72.36,13200.0,54.5766,54.5841,54.5088,54.5238,13200.0
2012-08-30 10:40:00,72.36,72.37,72.29,72.32,16000.0,54.5238,54.5314,54.4711,54.4937,16000.0
2012-08-30 10:45:00,72.32,72.33,72.26,72.27,10600.0,54.4937,54.5012,54.4485,54.456,10600.0
2012-08-30 10:50:00,72.26,72.31,72.22,72.28,9500.0,54.4485,54.4862,54.4183,54.4635,9500.0
2012-08-30 10:55:00,72.29,72.43,72.27,72.42,14600.0,54.4711,54.5766,54.456,54.569,14600.0
2012-08-30 11:00:00,72.42,72.42,72.35,72.37,13200.0,54.569,54.569,54.5163,54.5314,13200.0
2012-08-30 11:05:00,72.38,72.39,72.34,72.34,12700.0,54.5389,54.5464,54.5088,54.5088,12700.0
2012-08-30 11:10:00,72.34,72.38,72.33,72.37,18600.0,54.5088,54.5389,54.5012,54.5314,18600.0
2012-08-30 11:15:00,72.37,72.43,72.35,72.42,9800.0,54.5314,54.5766,54.5163,54.569,9800.0
2012-08-30 11:20:00,72.42,72.43,72.38,72.41,13800.0,54.569,54.5766,54.5389,54.5615,13800.0
2012-08-30 11:25:00,72.42,72.42,72.37,72.41,8700.0,54.569,54.569,54.5314,54.5615,8700.0
2012-08-30 11:30:00,72.41,72.41,72.34,72.36,5400.0,54.5615,54.5615,54.5088,54.5238,5400.0
2012-08-30 11:35:00,72.37,72.39,72.31,72.35,9400.0,54.5314,54.5464,54.4862,54.5163,9400.0
2012-08-30 11:40:00,72.34,72.41,72.34,72.38,19100.0,54.5088,54.5615,54.5088,54.5389,19100.0
2012-08-30 11:45:00,72.39,72.44,72.39,72.44,9100.0,54.5464,54.5841,54.5464,54.5841,9100.0
2012-08-30 11:50:00,72.43,72.46,72.41,72.41,13700.0,54.5766,54.5992,54.5615,54.5615,13700.0
2012-08-30 11:55:00,72.43,72.46,72.41,72.42,9600.0,54.5766,54.5992,54.5615,54.569,9600.0
2012-08-30 12:00:00,72.42,72.42,72.35,72.4,21600.0,54.569,54.569,54.5163,54.554,21600.0
2012-08-30 12:05:00,72.4,72.41,72.37,72.37,6300.0,54.554,54.5615,54.5314,54.5314,6300.0
2012-08-30 12:10:00,72.37,72.38,72.33,72.38,13300.0,54.5314,54.5389,54.5012,54.5389,13300.0
2012-08-30 12:15:00,72.37,72.39,72.36,72.36,5000.0,54.5314,54.5464,54.5238,54.5238,5000.0
2012-08-30 12:20:00,72.38,72.4,72.36,72.4,10200.0,54.5389,54.554,54.5238,54.554,10200.0
2012-08-30 12:25:00,72.39,72.41,72.36,72.41,15600.0,54.5464,54.5615,54.5238,54.5615,15600.0
2012-08-30 12:30:00,72.4,72.49,72.4,72.48,12100.0,54.554,54.6218,54.554,54.6142,12100.0
2012-08-30 12:35:00,72.48,72.51,72.47,72.51,7700.0,54.6142,54.6369,54.6067,54.6369,7700.0
2012-08-30 12:40:00,72.51,72.56,72.5,72.55,9500.0,54.6369,54.6745,54.6293,54.667,9500.0
2012-08-30 12:45:00,72.56,72.6,72.55,72.6,12600.0,54.6745,54.7047,54.667,54.7047,12600.0
2012-08-30 12:50:00,72.6,72.63,72.56,72.6,14400.0,54.7047,54.7273,54.6745,54.7047,14400.0
2012-08-30 12:55:00,72.59,72.59,72.54,72.59,4900.0,54.6971,54.6971,54.6595,54.6971,4900.0
2012-08-30 13:00:00,72.58,72.59,72.55,72.59,8800.0,54.6896,54.6971,54.667,54.6971,8800.0
2012-08-30 13:05:00,72.6,72.62,72.58,72.58,7000.0,54.7047,54.7197,54.6896,54.6896,7000.0
2012-08-30 13:10:00,72.57,72.6,72.56,72.59,9300.0,54.6821,54.7047,54.6745,54.6971,9300.0
2012-08-30 13:15:00,72.59,72.62,72.56,72.57,10000.0,54.6971,54.7197,54.6745,54.6821,10000.0
2012-08-30 13:20:00,72.58,72.6,72.53,72.53,5600.0,54.6896,54.7047,54.6519,54.6519,5600.0
2012-08-30 13:25:00,72.53,72.6,72.52,72.6,17300.0,54.6519,54.7047,54.6444,54.7047,17300.0
2012-08-30 13:30:00,72.6,72.6,72.57,72.59,13000.0,54.7047,54.7047,54.6821,54.6971,13000.0
2012-08-30 13:35:00,72.59,72.61,72.55,72.55,13700.0,54.6971,54.7122,54.667,54.667,13700.0
2012-08-30 13:40:00,72.57,72.62,72.57,72.62,3200.0,54.6821,54.7197,54.6821,54.7197,3200.0
2012-08-30 13:45:00,72.61,72.62,72.57,72.62,13600.0,54.7122,54.7197,54.6821,54.7197,13600.0
2012-08-30 13:50:00,72.62,72.62,72.6,72.6,10100.0,54.7197,54.7197,54.7047,54.7047,10100.0
2012-08-30 13:55:00,72.6,72.62,72.59,72.62,8600.0,54.7047,54.7197,54.6971,54.7197,8600.0
2012-08-30 14:00:00,72.62,72.65,72.62,72.65,8700.0,54.7197,54.7423,54.7197,54.7423,8700.0
2012-08-30 14:05:00,72.65,72.7,72.65,72.65,10300.0,54.7423,54.78,54.7423,54.7423,10300.0
2012-08-30 14:10:00,72.65,72.69,72.64,72.67,17300.0,54.7423,54.7725,54.7348,54.7574,17300.0
2012-08-30 14:15:00,72.68,72.7,72.67,72.67,14200.0,54.7649,54.78,54.7574,54.7574,14200.0
2012-08-30 14:20:00,72.66,72.68,72.62,72.64,25800.0,54.7499,54.7649,54.7197,54.7348,25800.0
2012-08-30 14:25:00,72.64,72.65,72.59,72.6,26400.0,54.7348,54.7423,54.6971,54.7047,26400.0
2012-08-30 14:30:00,72.6,72.65,72.59,72.63,11600.0,54.7047,54.7423,54.6971,54.7273,11600.0
2012-08-30 14:35:00,72.63,72.64,72.59,72.61,14800.0,54.7273,54.7348,54.6971,54.7122,14800.0
2012-08-30 14:40:00,72.61,72.65,72.59,72.59,13300.0,54.7122,54.7423,54.6971,54.6971,13300.0
2012-08-30 14:45:00,72.6,72.64,72.6,72.62,22800.0,54.7047,54.7348,54.7047,54.7197,22800.0
2012-08-30 14:50:00,72.62,72.67,72.61,72.66,15200.0,54.7197,54.7574,54.7122,54.7499,15200.0
2012-08-30 14:55:00,72.67,72.71,72.66,72.67,8900.0,54.7574,54.7876,54.7499,54.7574,8900.0
2012-08-30 15:00:00,72.68,72.69,72.64,72.67,11700.0,54.7649,54.7725,54.7348,54.7574,11700.0
2012-08-30 15:05:00,72.66,72.68,72.65,72.66,14500.0,54.7499,54.7649,54.7423,54.7499,14500.0
2012-08-30 15:10:00,72.66,72.71,72.65,72.67,12800.0,54.7499,54.7876,54.7423,54.7574,12800.0
2012-08-30 15:15:00,72.68,72.68,72.64,72.65,14100.0,54.7649,54.7649,54.7348,54.7423,14100.0
2012-08-30 15:20:00,72.66,72.68,72.65,72.68,16100.0,54.7499,54.7649,54.7423,54.7649,16100.0
2012-08-30 15:25:00,72.68,72.7,72.65,72.66,22500.0,54.7649,54.78,54.7423,54.7499,22500.0
2012-08-30 15:30:00,72.66,72.72,72.65,72.66,28400.0,54.7499,54.7951,54.7423,54.7499,28400.0
2012-08-30 15:35:00,72.66,72.67,72.65,72.65,30200.0,54.7499,54.7574,54.7423,54.7423,30200.0
2012-08-30 15:40:00,72.66,72.73,72.65,72.67,30300.0,54.7499,54.8026,54.7423,54.7574,30300.0
2012-08-30 15:45:00,72.67,72.7,72.58,72.7,36400.0,54.7574,54.78,54.6896,54.78,36400.0
2012-08-30 15:50:00,72.69,72.73,72.63,72.72,50000.0,54.7725,54.8026,54.7273,54.7951,50000.0
2012-08-30 15:55:00,72.71,72.72,72.64,72.64,82400.0,54.7876,54.7951,54.7348,54.7348,82400.0
2012-08-31 09:30:00,73.02,73.16,72.95,73.06,26700.0,55.0211,55.1266,54.9684,55.0513,26700.0
2012-08-31 09:35:00,73.0,73.26,72.95,73.26,15800.0,55.0061,55.202,54.9684,55.202,15800.0
2012-08-31 09:40:00,73.27,73.28,73.05,73.07,10700.0,55.2095,55.2171,55.0437,55.0588,10700.0
2012-08-31 09:45:00,73.1,73.13,73.0,73.1,12600.0,55.0814,55.104,55.0061,55.0814,12600.0
2012-08-31 09:50:00,73.11,73.18,73.03,73.07,16500.0,55.089,55.1417,55.0287,55.0588,16500.0
2012-08-31 09:55:00,73.13,73.17,73.05,73.09,38300.0,55.104,55.1342,55.0437,55.0739,38300.0
2012-08-31 10:00:00,73.09,73.1,72.86,72.96,44900.0,55.0739,55.0814,54.9006,54.9759,44900.0
2012-08-31 10:05:00,72.94,72.95,72.65,72.71,30200.0,54.9609,54.9684,54.7423,54.7876,30200.0
2012-08-31 10:10:00,72.69,72.9,72.67,72.9,13600.0,54.7725,54.9307,54.7574,54.9307,13600.0
2012-08-31 10:15:00,72.9,73.1,72.83,73.07,14600.0,54.9307,55.0814,54.878,55.0588,14600.0
2012-08-31 10:20:00,73.08,73.14,73.03,73.08,7200.0,55.0664,55.1116,55.0287,55.0664,7200.0
2012-08-31 10:25:00,73.13,73.2,73.0,73.01,15200.0,55.104,55.1568,55.0061,55.0136,15200.0
2012-08-31 10:30:00,73.03,73.05,72.85,72.89,40700.0,55.0287,55.0437,54.893,54.9232,40700.0
2012-08-31 10:35:00,72.9,72.9,72.72,72.78,30100.0,54.9307,54.9307,54.7951,54.8403,30100.0
2012-08-31 10:40:00,72.77,72.82,72.75,72.79,19500.0,54.8328,54.8704,54.8177,54.8478,19500.0
2012-08-31 10:45:00,72.8,72.81,72.76,72.8,23300.0,54.8554,54.8629,54.8252,54.8554,23300.0
2012-08-31 10:50:00,72.78,72.8,72.64,72.79,23600.0,54.8403,54.8554,54.7348,54.8478,23600.0
2012-08-31 10:55:00,72.79,72.85,72.79,72.84,43900.0,54.8478,54.893,54.8478,54.8855,43900.0
2012-08-31 11:00:00,72.85,72.85,72.82,72.84,33400.0,54.893,54.893,54.8704,54.8855,33400.0
2012-08-31 11:05:00,72.84,72.85,72.75,72.82,12800.0,54.8855,54.893,54.8177,54.8704,12800.0
2012-08-31 11:10:00,72.84,72.85,72.73,72.73,21000.0,54.8855,54.893,54.8026,54.8026,21000.0
2012-08-31 11:15:00,72.74,72.83,72.74,72.82,8600.0,54.8102,54.878,54.8102,54.8704,8600.0
2012-08-31 11:20:00,72.81,72.93,72.81,72.91,3800.0,54.8629,54.9533,54.8629,54.9383,3800.0
2012-08-31 11:25:00,72.92,72.92,72.83,72.83,8000.0,54.9458,54.9458,54.878,54.878,8000.0
2012-08-31 11:30:00,72.85,72.88,72.78,72.78,9700.0,54.893,54.9157,54.8403,54.8403,9700.0
2012-08-31 11:35:00,72.78,72.83,72.76,72.8,3000.0,54.8403,54.878,54.8252,54.8554,3000.0
2012-08-31 11:40:00,72.8,72.87,72.77,72.81,12900.0,54.8554,54.9081,54.8328,54.8629,12900.0
2012-08-31 11:45:00,72.82,72.82,72.76,72.76,4800.0,54.8704,54.8704,54.8252,54.8252,4800.0
2012-08-31 11:50:00,72.75,72.81,72.73,72.79,9200.0,54.8177,54.8629,54.8026,54.8478,9200.0
2012-08-31 11:55:00,72.8,72.81,72.76,72.77,2900.0,54.8554,54.8629,54.8252,54.8328,2900.0
2012-08-31 12:00:00,72.77,72.83,72.77,72.82,4000.0,54.8328,54.878,54.8328,54.8704,4000.0
2012-08-31 12:05:00,72.84,72.84,72.65,72.65,9800.0,54.8855,54.8855,54.7423,54.7423,9800.0
2012-08-31 12:10:00,72.63,72.65,72.52,72.59,14800.0,54.7273,54.7423,54.6444,54.6971,14800.0
2012-08-31 12:15:00,72.58,72.6,72.55,72.57,5200.0,54.6896,54.7047,54.667,54.6821,5200.0
2012-08-31 12:20:00,72.56,72.61,72.51,72.56,9300.0,54.6745,54.7122,54.6369,54.6745,9300.0
2012-08-31 12:25:00,72.58,72.65,72.58,72.63,7700.0,54.6896,54.7423,54.6896,54.7273,7700.0
2012-08-31 12:30:00,72.62,72.67,72.55,72.67,6000.0,54.7197,54.7574,54.667,54.7574,6000.0
2012-08-31 12:35:00,72.64,72.65,72.61,72.61,5100.0,54.7348,54.7423,54.7122,54.7122,5100.0
2012-08-31 12:40:00,72.62,72.66,72.61,72.61,4000.0,54.7197,54.7499,54.7122,54.7122,4000.0
2012-08-31 12:45:00,72.6,72.6,72.57,72.59,10500.0,54.7047,54.7047,54.6821,54.6971,10500.0
2012-08-31 12:50:00,72.57,72.6,72.57,72.59,12100.0,54.6821,54.7047,54.6821,54.6971,12100.0
2012-08-31 12:55:00,72.6,72.6,72.56,72.58,13600.0,54.7047,54.7047,54.6745,54.6896,13600.0
2012-08-31 13:00:00,72.59,72.6,72.56,72.59,6700.0,54.6971,54.7047,54.6745,54.6971,6700.0
2012-08-31 13:05:00,72.6,72.6,72.56,72.56,9200.0,54.7047,54.7047,54.6745,54.6745,9200.0
2012-08-31 13:10:00,72.55,72.55,72.39,72.44,15600.0,54.667,54.667,54.5464,54.5841,15600.0
2012-08-31 13:15:00,72.46,72.47,72.38,72.39,14900.0,54.5992,54.6067,54.5389,54.5464,14900.0
2012-08-31 13:20:00,72.4,72.4,72.39,72.39,12800.0,54.554,54.554,54.5464,54.5464,12800.0
2012-08-31 13:25:00,72.39,72.4,72.38,72.4,9100.0,54.5464,54.554,54.5389,54.554,9100.0
2012-08-31 13:30:00,72.4,72.41,72.38,72.39,7600.0,54.554,54.5615,54.5389,54.5464,7600.0
2012-08-31 13:35:00,72.4,72.41,72.38,72.4,11600.0,54.554,54.5615,54.5389,54.554,11600.0
2012-08-31 13:40:00,72.4,72.41,72.38,72.4,7600.0,54.554,54.5615,54.5389,54.554,7600.0
2012-08-31 13:45:00,72.4,72.43,72.38,72.42,10700.0,54.554,54.5766,54.5389,54.569,10700.0
2012-08-31 13:50:00,72.43,72.54,72.42,72.53,8000.0,54.5766,54.6595,54.569,54.6519,8000.0
2012-08-31 13:55:00,72.53,72.56,72.52,72.53,6200.0,54.6519,54.6745,54.6444,54.6519,6200.0
2012-08-31 14:00:00,72.54,72.58,72.48,72.48,12700.0,54.6595,54.6896,54.6142,54.6142,12700.0
2012-08-31 14:05:00,72.5,72.52,72.48,72.51,8700.0,54.6293,54.6444,54.6142,54.6369,8700.0
2012-08-31 14:10:00,72.5,72.51,72.47,72.51,9800.0,54.6293,54.6369,54.6067,54.6369,9800.0
2012-08-31 14:15:00,72.5,72.58,72.49,72.58,17500.0,54.6293,54.6896,54.6218,54.6896,17500.0
2012-08-31 14:20:00,72.56,72.59,72.55,72.56,13400.0,54.6745,54.6971,54.667,54.6745,13400.0
2012-08-31 14:25:00,72.56,72.57,72.53,72.53,8200.0,54.6745,54.6821,54.6519,54.6519,8200.0
2012-08-31 14:30:00,72.53,72.59,72.52,72.56,12100.0,54.6519,54.6971,54.6444,54.6745,12100.0
2012-08-31 14:35:00,72.56,72.61,72.56,72.57,10700.0,54.6745,54.7122,54.6745,54.6821,10700.0
2012-08-31 14:40:00,72.57,72.57,72.52,72.52,7700.0,54.6821,54.6821,54.6444,54.6444,7700.0
2012-08-31 14:45:00,72.53,72.53,72.49,72.51,13900.0,54.6519,54.6519,54.6218,54.6369,13900.0
2012-08-31 14:50:00,72.51,72.54,72.48,72.48,11900.0,54.6369,54.6595,54.6142,54.6142,11900.0
2012-08-31 14:55:00,72.49,72.51,72.46,72.48,11500.0,54.6218,54.6369,54.5992,54.6142,11500.0
2012-08-31 15:00:00,72.49,72.49,72.38,72.4,12600.0,54.6218,54.6218,54.5389,54.554,12600.0
2012-08-31 15:05:00,72.4,72.44,72.4,72.42,14600.0,54.554,54.5841,54.554,54.569,14600.0
2012-08-31 15:10:00,72.42,72.43,72.39,72.39,11900.0,54.569,54.5766,54.5464,54.5464,11900.0
2012-08-31 15:15:00,72.39,72.45,72.38,72.44,10200.0,54.5464,54.5916,54.5389,54.5841,10200.0
2012-08-31 15:20:00,72.43,72.45,72.41,72.41,13000.0,54.5766,54.5916,54.5615,54.5615,13000.0
2012-08-31 15:25:00,72.42,72.43,72.4,72.4,19100.0,54.569,54.5766,54.554,54.554,19100.0
2012-08-31 15:30:00,72.41,72.44,72.35,72.39,21200.0,54.5615,54.5841,54.5163,54.5464,21200.0
2012-08-31 15:35:00,72.39,72.45,72.39,72.4,20300.0,54.5464,54.5916,54.5464,54.554,20300.0
2012-08-31 15:40:00,72.4,72.44,72.36,72.38,45200.0,54.554,54.5841,54.5238,54.5389,45200.0
2012-08-31 15:45:00,72.37,72.48,72.35,72.46,68300.0,54.5314,54.6142,54.5163,54.5992,68300.0
2012-08-31 15:50:00,72.46,72.51,72.43,72.49,49900.0,54.5992,54.6369,54.5766,54.6218,49900.0
2012-08-31 15:55:00,72.49,72.56,72.44,72.45,119100.0,54.6218,54.6745,54.5841,54.5916,119100.0
2012-09-04 09:30:00,71.9,72.0,71.44,71.53,132700.0,54.1772,54.2526,53.8306,53.8984,132700.0
2012-09-04 09:35:00,71.53,71.54,71.18,71.38,60200.0,53.8984,53.9059,53.6347,53.7854,60200.0
2012-09-04 09:40:00,71.37,71.45,70.96,70.98,87000.0,53.7779,53.8381,53.4689,53.484,87000.0
2012-09-04 09:45:00,70.99,70.99,70.9,70.95,50600.0,53.4915,53.4915,53.4237,53.4614,50600.0
2012-09-04 09:50:00,70.95,70.97,70.91,70.92,36000.0,53.4614,53.4765,53.4312,53.4388,36000.0
2012-09-04 09:55:00,70.92,71.1,70.91,71.08,31800.0,53.4388,53.5744,53.4312,53.5593,31800.0
2012-09-04 10:00:00,71.08,71.18,70.99,71.12,47900.0,53.5593,53.6347,53.4915,53.5895,47900.0
2012-09-04 10:05:00,71.11,71.15,70.89,70.89,69800.0,53.5819,53.6121,53.4162,53.4162,69800.0
2012-09-04 10:10:00,70.87,70.89,70.67,70.79,58600.0,53.4011,53.4162,53.2504,53.3408,58600.0
2012-09-04 10:15:00,70.79,70.87,70.78,70.82,21700.0,53.3408,53.4011,53.3333,53.3634,21700.0
2012-09-04 10:20:00,70.84,70.96,70.77,70.91,44000.0,53.3785,53.4689,53.3257,53.4312,44000.0
2012-09-04 10:25:00,70.92,71.01,70.91,70.99,26900.0,53.4388,53.5066,53.4312,53.4915,26900.0
2012-09-04 10:30:00,70.99,71.06,70.91,71.01,32000.0,53.4915,53.5443,53.4312,53.5066,32000.0
2012-09-04 10:35:00,71.02,71.09,70.97,71.0,27400.0,53.5141,53.5669,53.4765,53.4991,27400.0
2012-09-04 10:40:00,71.01,71.03,70.93,70.95,21100.0,53.5066,53.5217,53.4463,53.4614,21100.0
2012-09-04 10:45:00,70.95,70.98,70.82,70.84,23900.0,53.4614,53.484,53.3634,53.3785,23900.0
2012-09-04 10:50:00,70.84,70.95,70.84,70.95,19200.0,53.3785,53.4614,53.3785,53.4614,19200.0
2012-09-04 10:55:00,70.95,70.95,70.85,70.88,32600.0,53.4614,53.4614,53.386,53.4086,32600.0
2012-09-04 11:00:00,70.9,70.9,70.79,70.8,34900.0,53.4237,53.4237,53.3408,53.3484,34900.0
2012-09-04 11:05:00,70.8,70.84,70.78,70.79,20100.0,53.3484,53.3785,53.3333,53.3408,20100.0
2012-09-04 11:10:00,70.79,70.85,70.77,70.81,13100.0,53.3408,53.386,53.3257,53.3559,13100.0
2012-09-04 11:15:00,70.82,70.88,70.78,70.88,15200.0,53.3634,53.4086,53.3333,53.4086,15200.0
2012-09-04 11:20:00,70.89,70.94,70.89,70.92,12500.0,53.4162,53.4538,53.4162,53.4388,12500.0
2012-09-04 11:25:00,70.92,70.96,70.92,70.92,17200.0,53.4388,53.4689,53.4388,53.4388,17200.0
2012-09-04 11:30:00,70.93,70.93,70.85,70.85,15500.0,53.4463,53.4463,53.386,53.386,15500.0
2012-09-04 11:35:00,70.86,70.86,70.81,70.82,13300.0,53.3936,53.3936,53.3559,53.3634,13300.0
2012-09-04 11:40:00,70.83,70.88,70.82,70.86,8900.0,53.371,53.4086,53.3634,53.3936,8900.0
2012-09-04 11:45:00,70.86,70.9,70.81,70.84,11100.0,53.3936,53.4237,53.3559,53.3785,11100.0
2012-09-04 11:50:00,70.83,70.84,70.8,70.81,11400.0,53.371,53.3785,53.3484,53.3559,11400.0
2012-09-04 11:55:00,70.81,70.84,70.8,70.8,11300.0,53.3559,53.3785,53.3484,53.3484,11300.0
2012-09-04 12:00:00,70.81,70.82,70.76,70.77,18700.0,53.3559,53.3634,53.3182,53.3257,18700.0
2012-09-04 12:05:00,70.77,70.81,70.77,70.81,17500.0,53.3257,53.3559,53.3257,53.3559,17500.0
2012-09-04 12:10:00,70.8,70.86,70.8,70.86,10800.0,53.3484,53.3936,53.3484,53.3936,10800.0
2012-09-04 12:15:00,70.85,70.89,70.85,70.87,11500.0,53.386,53.4162,53.386,53.4011,11500.0
2012-09-04 12:20:00,70.88,70.94,70.87,70.88,16700.0,53.4086,53.4538,53.4011,53.4086,16700.0
2012-09-04 12:25:00,70.87,70.89,70.85,70.89,8400.0,53.4011,53.4162,53.386,53.4162,8400.0
2012-09-04 12:30:00,70.89,70.93,70.89,70.93,6800.0,53.4162,53.4463,53.4162,53.4463,6800.0
2012-09-04 12:35:00,70.93,70.94,70.88,70.93,10800.0,53.4463,53.4538,53.4086,53.4463,10800.0
2012-09-04 12:40:00,70.93,71.0,70.93,70.98,8900.0,53.4463,53.4991,53.4463,53.484,8900.0
2012-09-04 12:45:00,70.98,70.98,70.94,70.96,10200.0,53.484,53.484,53.4538,53.4689,10200.0
2012-09-04 12:50:00,70.95,70.98,70.94,70.98,10900.0,53.4614,53.484,53.4538,53.484,10900.0
2012-09-04 12:55:00,70.98,71.07,70.98,71.06,13300.0,53.484,53.5518,53.484,53.5443,13300.0
2012-09-04 13:00:00,71.06,71.1,71.05,71.07,11200.0,53.5443,53.5744,53.5367,53.5518,11200.0
2012-09-04 13:05:00,71.07,71.08,71.03,71.03,8300.0,53.5518,53.5593,53.5217,53.5217,8300.0
2012-09-04 13:10:00,71.03,71.04,71.0,71.03,10500.0,53.5217,53.5292,53.4991,53.5217,10500.0
2012-09-04 13:15:00,71.03,71.04,70.97,71.02,13700.0,53.5217,53.5292,53.4765,53.5141,13700.0
2012-09-04 13:20:00,71.01,71.03,71.01,71.02,4300.0,53.5066,53.5217,53.5066,53.5141,4300.0
2012-09-04 13:25:00,71.03,71.06,71.0,71.03,12900.0,53.5217,53.5443,53.4991,53.5217,12900.0
2012-09-04 13:30:00,71.03,71.06,70.92,70.92,12900.0,53.5217,53.5443,53.4388,53.4388,12900.0
2012-09-04 13:35:00,70.92,70.94,70.91,70.92,10500.0,53.4388,53.4538,53.4312,53.4388,10500.0
2012-09-04 13:40:00,70.92,70.92,70.9,70.9,11800.0,53.4388,53.4388,53.4237,53.4237,11800.0
2012-09-04 13:45:00,70.91,70.92,70.91,70.92,10000.0,53.4312,53.4388,53.4312,53.4388,10000.0
2012-09-04 13:50:00,70.91,70.94,70.9,70.92,18300.0,53.4312,53.4538,53.4237,53.4388,18300.0
2012-09-04 13:55:00,70.93,70.98,70.93,70.97,11600.0,53.4463,53.484,53.4463,53.4765,11600.0
2012-09-04 14:00:00,70.97,70.99,70.91,70.95,16500.0,53.4765,53.4915,53.4312,53.4614,16500.0
2012-09-04 14:05:00,70.96,71.04,70.95,71.04,14400.0,53.4689,53.5292,53.4614,53.5292,14400.0
2012-09-04 14:10:00,71.04,71.08,71.02,71.07,14500.0,53.5292,53.5593,53.5141,53.5518,14500.0
2012-09-04 14:15:00,71.06,71.09,71.05,71.06,11700.0,53.5443,53.5669,53.5367,53.5443,11700.0
2012-09-04 14:20:00,71.1,71.15,71.08,71.09,17000.0,53.5744,53.6121,53.5593,53.5669,17000.0
2012-09-04 14:25:00,71.09,71.11,71.05,71.09,19200.0,53.5669,53.5819,53.5367,53.5669,19200.0
2012-09-04 14:30:00,71.09,71.31,71.09,71.31,21100.0,53.5669,53.7326,53.5669,53.7326,21100.0
2012-09-04 14:35:00,71.31,71.52,71.3,71.45,49900.0,53.7326,53.8909,53.7251,53.8381,49900.0
2012-09-04 14:40:00,71.45,71.46,71.37,71.45,26900.0,53.8381,53.8457,53.7779,53.8381,26900.0
2012-09-04 14:45:00,71.43,71.46,71.39,71.42,23300.0,53.8231,53.8457,53.7929,53.8155,23300.0
2012-09-04 14:50:00,71.42,71.44,71.39,71.41,20200.0,53.8155,53.8306,53.7929,53.808,20200.0
2012-09-04 14:55:00,71.41,71.42,71.35,71.38,16200.0,53.808,53.8155,53.7628,53.7854,16200.0
2012-09-04 15:00:00,71.38,71.38,71.28,71.3,20300.0,53.7854,53.7854,53.71,53.7251,20300.0
2012-09-04 15:05:00,71.29,71.37,71.29,71.37,22100.0,53.7176,53.7779,53.7176,53.7779,22100.0
2012-09-04 15:10:00,71.36,71.37,71.29,71.29,15600.0,53.7703,53.7779,53.7176,53.7176,15600.0
2012-09-04 15:15:00,71.28,71.34,71.27,71.29,18400.0,53.71,53.7552,53.7025,53.7176,18400.0
2012-09-04 15:20:00,71.28,71.3,71.28,71.3,22300.0,53.71,53.7251,53.71,53.7251,22300.0
2012-09-04 15:25:00,71.3,71.31,71.24,71.3,23800.0,53.7251,53.7326,53.6799,53.7251,23800.0
2012-09-04 15:30:00,71.3,71.33,71.21,71.22,35300.0,53.7251,53.7477,53.6573,53.6648,35300.0
2012-09-04 15:35:00,71.23,71.24,71.16,71.21,44100.0,53.6724,53.6799,53.6196,53.6573,44100.0
2012-09-04 15:40:00,71.21,71.21,71.07,71.07,41600.0,53.6573,53.6573,53.5518,53.5518,41600.0
2012-09-04 15:45:00,71.06,71.13,71.03,71.11,36400.0,53.5443,53.597,53.5217,53.5819,36400.0
2012-09-04 15:50:00,71.11,71.13,71.08,71.11,40500.0,53.5819,53.597,53.5593,53.5819,40500.0
2012-09-04 15:55:00,71.09,71.11,71.05,71.06,113700.0,53.5669,53.5819,53.5367,53.5443,113700.0
2012-09-05 09:30:00,70.93,71.07,70.61,70.61,39700.0,53.4463,53.5518,53.2052,53.2052,39700.0
2012-09-05 09:35:00,70.66,70.73,70.55,70.67,25500.0,53.2429,53.2956,53.16,53.2504,25500.0
2012-09-05 09:40:00,70.66,70.7,70.58,70.59,30100.0,53.2429,53.273,53.1826,53.1901,30100.0
2012-09-05 09:45:00,70.58,70.66,70.54,70.66,24200.0,53.1826,53.2429,53.1524,53.2429,24200.0
2012-09-05 09:50:00,70.65,70.68,70.62,70.64,22000.0,53.2353,53.2579,53.2127,53.2278,22000.0
2012-09-05 09:55:00,70.64,70.65,70.55,70.63,44500.0,53.2278,53.2353,53.16,53.2203,44500.0
2012-09-05 10:00:00,70.62,70.76,70.6,70.69,29700.0,53.2127,53.3182,53.1977,53.2655,29700.0
2012-09-05 10:05:00,70.68,70.76,70.64,70.68,29200.0,53.2579,53.3182,53.2278,53.2579,29200.0
2012-09-05 10:10:00,70.7,70.85,70.62,70.7,48400.0,53.273,53.386,53.2127,53.273,48400.0
2012-09-05 10:15:00,70.7,70.73,70.66,70.71,13900.0,53.273,53.2956,53.2429,53.2805,13900.0
2012-09-05 10:20:00,70.7,70.7,70.59,70.6,15800.0,53.273,53.273,53.1901,53.1977,15800.0
2012-09-05 10:25:00,70.61,70.69,70.52,70.53,38900.0,53.2052,53.2655,53.1374,53.1449,38900.0
2012-09-05 10:30:00,70.55,70.65,70.54,70.63,22300.0,53.16,53.2353,53.1524,53.2203,22300.0
2012-09-05 10:35:00,70.61,70.62,70.54,70.56,45300.0,53.2052,53.2127,53.1524,53.1675,45300.0
2012-09-05 10:40:00,70.56,70.56,70.53,70.53,15600.0,53.1675,53.1675,53.1449,53.1449,15600.0
2012-09-05 10:45:00,70.52,70.54,70.32,70.32,38800.0,53.1374,53.1524,52.9867,52.9867,38800.0
2012-09-05 10:50:00,70.33,70.33,70.24,70.29,35500.0,52.9942,52.9942,52.9264,52.9641,35500.0
2012-09-05 10:55:00,70.28,70.31,70.05,70.07,65100.0,52.9565,52.9791,52.7832,52.7983,65100.0
2012-09-05 11:00:00,70.06,70.14,70.05,70.12,34800.0,52.7908,52.851,52.7832,52.836,34800.0
2012-09-05 11:05:00,70.11,70.17,70.11,70.12,36400.0,52.8284,52.8736,52.8284,52.836,36400.0
2012-09-05 11:10:00,70.12,70.16,70.12,70.15,23800.0,52.836,52.8661,52.836,52.8586,23800.0
2012-09-05 11:15:00,70.15,70.16,70.11,70.14,42200.0,52.8586,52.8661,52.8284,52.851,42200.0
2012-09-05 11:20:00,70.14,70.16,70.11,70.12,22000.0,52.851,52.8661,52.8284,52.836,22000.0
2012-09-05 11:25:00,70.12,70.16,70.12,70.15,28400.0,52.836,52.8661,52.836,52.8586,28400.0
2012-09-05 11:30:00,70.14,70.23,70.14,70.22,28800.0,52.851,52.9189,52.851,52.9113,28800.0
2012-09-05 11:35:00,70.24,70.27,70.23,70.26,34500.0,52.9264,52.949,52.9189,52.9415,34500.0
2012-09-05 11:40:00,70.26,70.27,70.25,70.25,14300.0,52.9415,52.949,52.9339,52.9339,14300.0
2012-09-05 11:45:00,70.25,70.26,70.21,70.25,19200.0,52.9339,52.9415,52.9038,52.9339,19200.0
2012-09-05 11:50:00,70.25,70.26,70.23,70.23,17000.0,52.9339,52.9415,52.9189,52.9189,17000.0
2012-09-05 11:55:00,70.22,70.26,70.21,70.24,10300.0,52.9113,52.9415,52.9038,52.9264,10300.0
2012-09-05 12:00:00,70.25,70.25,70.21,70.23,21500.0,52.9339,52.9339,52.9038,52.9189,21500.0
2012-09-05 12:05:00,70.23,70.26,70.21,70.24,14700.0,52.9189,52.9415,52.9038,52.9264,14700.0
2012-09-05 12:10:00,70.25,70.25,70.19,70.19,11200.0,52.9339,52.9339,52.8887,52.8887,11200.0
2012-09-05 12:15:00,70.21,70.22,70.17,70.2,14500.0,52.9038,52.9113,52.8736,52.8962,14500.0
2012-09-05 12:20:00,70.2,70.22,70.18,70.21,13800.0,52.8962,52.9113,52.8812,52.9038,13800.0
2012-09-05 12:25:00,70.21,70.21,70.17,70.18,12200.0,52.9038,52.9038,52.8736,52.8812,12200.0
2012-09-05 12:30:00,70.19,70.2,70.17,70.17,17000.0,52.8887,52.8962,52.8736,52.8736,17000.0
2012-09-05 12:35:00,70.17,70.17,70.13,70.15,13900.0,52.8736,52.8736,52.8435,52.8586,13900.0
2012-09-05 12:40:00,70.16,70.16,70.15,70.15,9600.0,52.8661,52.8661,52.8586,52.8586,9600.0
2012-09-05 12:45:00,70.15,70.16,70.12,70.12,25200.0,52.8586,52.8661,52.836,52.836,25200.0
2012-09-05 12:50:00,70.12,70.13,70.11,70.11,15600.0,52.836,52.8435,52.8284,52.8284,15600.0
2012-09-05 12:55:00,70.12,70.12,70.01,70.01,27400.0,52.836,52.836,52.7531,52.7531,27400.0
2012-09-05 13:00:00,70.02,70.03,70.01,70.03,15700.0,52.7606,52.7682,52.7531,52.7682,15700.0
2012-09-05 13:05:00,70.03,70.06,70.02,70.05,13700.0,52.7682,52.7908,52.7606,52.7832,13700.0
2012-09-05 13:10:00,70.06,70.12,70.05,70.1,19400.0,52.7908,52.836,52.7832,52.8209,19400.0
2012-09-05 13:15:00,70.1,70.11,70.09,70.1,7800.0,52.8209,52.8284,52.8134,52.8209,7800.0
2012-09-05 13:20:00,70.1,70.1,70.09,70.09,12500.0,52.8209,52.8209,52.8134,52.8134,12500.0
2012-09-05 13:25:00,70.1,70.1,70.07,70.07,12700.0,52.8209,52.8209,52.7983,52.7983,12700.0
2012-09-05 13:30:00,70.07,70.07,70.0,70.01,18400.0,52.7983,52.7983,52.7455,52.7531,18400.0
2012-09-05 13:35:00,70.0,70.01,70.0,70.0,8900.0,52.7455,52.7531,52.7455,52.7455,8900.0
2012-09-05 13:40:00,70.01,70.01,69.96,69.97,24300.0,52.7531,52.7531,52.7154,52.7229,24300.0
2012-09-05 13:45:00,69.96,69.96,69.8,69.82,37900.0,52.7154,52.7154,52.5948,52.6099,37900.0
2012-09-05 13:50:00,69.82,69.82,69.73,69.75,22800.0,52.6099,52.6099,52.5421,52.5572,22800.0
2012-09-05 13:55:00,69.74,69.75,69.73,69.74,22900.0,52.5496,52.5572,52.5421,52.5496,22900.0
2012-09-05 14:00:00,69.73,69.74,69.7,69.73,24100.0,52.5421,52.5496,52.5195,52.5421,24100.0
2012-09-05 14:05:00,69.73,69.8,69.71,69.8,40000.0,52.5421,52.5948,52.527,52.5948,40000.0
2012-09-05 14:10:00,69.79,69.84,69.76,69.77,15500.0,52.5873,52.625,52.5647,52.5722,15500.0
2012-09-05 14:15:00,69.78,69.83,69.78,69.82,18600.0,52.5798,52.6175,52.5798,52.6099,18600.0
2012-09-05 14:20:00,69.81,69.88,69.81,69.86,16400.0,52.6024,52.6551,52.6024,52.6401,16400.0
2012-09-05 14:25:00,69.87,69.89,69.87,69.88,12600.0,52.6476,52.6627,52.6476,52.6551,12600.0
2012-09-05 14:30:00,69.87,69.89,69.86,69.88,20700.0,52.6476,52.6627,52.6401,52.6551,20700.0
2012-09-05 14:35:00,69.88,69.95,69.88,69.94,17300.0,52.6551,52.7079,52.6551,52.7003,17300.0
2012-09-05 14:40:00,69.94,69.94,69.89,69.89,17200.0,52.7003,52.7003,52.6627,52.6627,17200.0
2012-09-05 14:45:00,69.9,69.9,69.81,69.81,24800.0,52.6702,52.6702,52.6024,52.6024,24800.0
2012-09-05 14:50:00,69.8,69.8,69.75,69.76,17400.0,52.5948,52.5948,52.5572,52.5647,17400.0
2012-09-05 14:55:00,69.77,69.79,69.75,69.78,16900.0,52.5722,52.5873,52.5572,52.5798,16900.0
2012-09-05 15:00:00,69.79,69.83,69.78,69.83,19300.0,52.5873,52.6175,52.5798,52.6175,19300.0
2012-09-05 15:05:00,69.82,69.85,69.79,69.83,34600.0,52.6099,52.6325,52.5873,52.6175,34600.0
2012-09-05 15:10:00,69.83,69.86,69.83,69.86,12600.0,52.6175,52.6401,52.6175,52.6401,12600.0
2012-09-05 15:15:00,69.86,69.89,69.82,69.89,21000.0,52.6401,52.6627,52.6099,52.6627,21000.0
2012-09-05 15:20:00,69.89,69.96,69.88,69.96,25100.0,52.6627,52.7154,52.6551,52.7154,25100.0
2012-09-05 15:25:00,69.95,70.02,69.95,70.01,29500.0,52.7079,52.7606,52.7079,52.7531,29500.0
2012-09-05 15:30:00,70.0,70.02,69.97,70.01,28400.0,52.7455,52.7606,52.7229,52.7531,28400.0
2012-09-05 15:35:00,70.01,70.05,69.98,70.05,29600.0,52.7531,52.7832,52.7305,52.7832,29600.0
2012-09-05 15:40:00,70.05,70.11,70.04,70.11,25400.0,52.7832,52.8284,52.7757,52.8284,25400.0
2012-09-05 15:45:00,70.1,70.11,70.05,70.09,41200.0,52.8209,52.8284,52.7832,52.8134,41200.0
2012-09-05 15:50:00,70.1,70.1,70.05,70.07,31700.0,52.8209,52.8209,52.7832,52.7983,31700.0
2012-09-05 15:55:00,70.06,70.11,70.06,70.07,78600.0,52.7908,52.8284,52.7908,52.7983,78600.0
2012-09-06 09:30:00,70.58,70.79,70.43,70.74,50500.0,53.1826,53.3408,53.0696,53.3031,50500.0
2012-09-06 09:35:00,70.66,70.88,70.58,70.88,50500.0,53.2429,53.4086,53.1826,53.4086,50500.0
2012-09-06 09:40:00,70.88,70.89,70.58,70.61,29300.0,53.4086,53.4162,53.1826,53.2052,29300.0
2012-09-06 09:45:00,70.62,70.76,70.61,70.75,37700.0,53.2127,53.3182,53.2052,53.3107,37700.0
2012-09-06 09:50:00,70.73,70.79,70.71,70.76,33000.0,53.2956,53.3408,53.2805,53.3182,33000.0
2012-09-06 09:55:00,70.75,70.81,70.73,70.74,31400.0,53.3107,53.3559,53.2956,53.3031,31400.0
2012-09-06 10:00:00,70.76,70.97,70.76,70.9,23500.0,53.3182,53.4765,53.3182,53.4237,23500.0
2012-09-06 10:05:00,70.91,70.98,70.83,70.94,17600.0,53.4312,53.484,53.371,53.4538,17600.0
2012-09-06 10:10:00,70.93,70.94,70.87,70.91,13000.0,53.4463,53.4538,53.4011,53.4312,13000.0
2012-09-06 10:15:00,70.94,70.98,70.91,70.92,14600.0,53.4538,53.484,53.4312,53.4388,14600.0
2012-09-06 10:20:00,70.9,70.96,70.88,70.95,11400.0,53.4237,53.4689,53.4086,53.4614,11400.0
2012-09-06 10:25:00,70.94,71.02,70.92,71.0,17200.0,53.4538,53.5141,53.4388,53.4991,17200.0
2012-09-06 10:30:00,71.01,71.05,70.99,71.04,15000.0,53.5066,53.5367,53.4915,53.5292,15000.0
2012-09-06 10:35:00,71.06,71.15,71.04,71.11,14500.0,53.5443,53.6121,53.5292,53.5819,14500.0
2012-09-06 10:40:00,71.08,71.11,71.0,71.02,23300.0,53.5593,53.5819,53.4991,53.5141,23300.0
2012-09-06 10:45:00,71.03,71.11,71.02,71.1,10700.0,53.5217,53.5819,53.5141,53.5744,10700.0
2012-09-06 10:50:00,71.1,71.14,71.03,71.13,11100.0,53.5744,53.6045,53.5217,53.597,11100.0
2012-09-06 10:55:00,71.15,71.23,71.11,71.23,18900.0,53.6121,53.6724,53.5819,53.6724,18900.0
2012-09-06 11:00:00,71.23,71.3,71.22,71.25,13800.0,53.6724,53.7251,53.6648,53.6874,13800.0
2012-09-06 11:05:00,71.25,71.31,71.24,71.25,10900.0,53.6874,53.7326,53.6799,53.6874,10900.0
2012-09-06 11:10:00,71.25,71.3,71.19,71.3,13900.0,53.6874,53.7251,53.6422,53.7251,13900.0
2012-09-06 11:15:00,71.31,71.34,71.3,71.33,17600.0,53.7326,53.7552,53.7251,53.7477,17600.0
2012-09-06 11:20:00,71.34,71.36,71.29,71.29,47500.0,53.7552,53.7703,53.7176,53.7176,47500.0
2012-09-06 11:25:00,71.3,71.33,71.24,71.25,15000.0,53.7251,53.7477,53.6799,53.6874,15000.0
2012-09-06 11:30:00,71.26,71.3,71.23,71.3,10700.0,53.695,53.7251,53.6724,53.7251,10700.0
2012-09-06 11:35:00,71.31,71.35,71.31,71.34,10700.0,53.7326,53.7628,53.7326,53.7552,10700.0
2012-09-06 11:40:00,71.33,71.36,71.31,71.31,7900.0,53.7477,53.7703,53.7326,53.7326,7900.0
2012-09-06 11:45:00,71.29,71.31,71.22,71.22,17000.0,53.7176,53.7326,53.6648,53.6648,17000.0
2012-09-06 11:50:00,71.22,71.24,71.17,71.2,14900.0,53.6648,53.6799,53.6272,53.6498,14900.0
2012-09-06 11:55:00,71.21,71.25,71.19,71.21,20600.0,53.6573,53.6874,53.6422,53.6573,20600.0
2012-09-06 12:00:00,71.2,71.32,71.2,71.31,15400.0,53.6498,53.7402,53.6498,53.7326,15400.0
2012-09-06 12:05:00,71.31,71.34,71.26,71.33,18500.0,53.7326,53.7552,53.695,53.7477,18500.0
2012-09-06 12:10:00,71.34,71.53,71.34,71.52,60900.0,53.7552,53.8984,53.7552,53.8909,60900.0
2012-09-06 12:15:00,71.52,71.55,71.5,71.53,12000.0,53.8909,53.9135,53.8758,53.8984,12000.0
2012-09-06 12:20:00,71.52,71.6,71.51,71.56,15700.0,53.8909,53.9512,53.8833,53.921,15700.0
2012-09-06 12:25:00,71.56,71.57,71.5,71.51,23600.0,53.921,53.9286,53.8758,53.8833,23600.0
2012-09-06 12:30:00,71.5,71.52,71.48,71.52,26400.0,53.8758,53.8909,53.8607,53.8909,26400.0
2012-09-06 12:35:00,71.51,71.61,71.51,71.6,7000.0,53.8833,53.9587,53.8833,53.9512,7000.0
2012-09-06 12:40:00,71.61,71.64,71.58,71.62,9300.0,53.9587,53.9813,53.9361,53.9662,9300.0
2012-09-06 12:45:00,71.62,71.64,71.55,71.6,32200.0,53.9662,53.9813,53.9135,53.9512,32200.0
2012-09-06 12:50:00,71.59,71.65,71.59,71.64,11900.0,53.9436,53.9888,53.9436,53.9813,11900.0
2012-09-06 12:55:00,71.62,71.65,71.6,71.6,6100.0,53.9662,53.9888,53.9512,53.9512,6100.0
2012-09-06 13:00:00,71.59,71.64,71.59,71.64,8100.0,53.9436,53.9813,53.9436,53.9813,8100.0
2012-09-06 13:05:00,71.64,71.64,71.6,71.62,10400.0,53.9813,53.9813,53.9512,53.9662,10400.0
2012-09-06 13:10:00,71.62,71.66,71.62,71.64,10100.0,53.9662,53.9964,53.9662,53.9813,10100.0
2012-09-06 13:15:00,71.65,71.65,71.59,71.59,5200.0,53.9888,53.9888,53.9436,53.9436,5200.0
2012-09-06 13:20:00,71.6,71.62,71.59,71.61,11100.0,53.9512,53.9662,53.9436,53.9587,11100.0
2012-09-06 13:25:00,71.6,71.63,71.6,71.62,10500.0,53.9512,53.9738,53.9512,53.9662,10500.0
2012-09-06 13:30:00,71.62,71.7,71.62,71.7,77100.0,53.9662,54.0265,53.9662,54.0265,77100.0
2012-09-06 13:35:00,71.7,71.78,71.69,71.76,29500.0,54.0265,54.0868,54.019,54.0717,29500.0
2012-09-06 13:40:00,71.76,71.79,71.75,71.79,8100.0,54.0717,54.0943,54.0642,54.0943,8100.0
2012-09-06 13:45:00,71.79,71.85,71.76,71.85,14200.0,54.0943,54.1395,54.0717,54.1395,14200.0
2012-09-06 13:50:00,71.84,71.87,71.8,71.82,31400.0,54.132,54.1546,54.1019,54.1169,31400.0
2012-09-06 13:55:00,71.84,71.89,71.82,71.83,14700.0,54.132,54.1697,54.1169,54.1245,14700.0
2012-09-06 14:00:00,71.83,71.89,71.82,71.87,11600.0,54.1245,54.1697,54.1169,54.1546,11600.0
2012-09-06 14:05:00,71.87,71.87,71.79,71.81,24500.0,54.1546,54.1546,54.0943,54.1094,24500.0
2012-09-06 14:10:00,71.8,71.85,71.78,71.84,13400.0,54.1019,54.1395,54.0868,54.132,13400.0
2012-09-06 14:15:00,71.84,71.85,71.81,71.85,13600.0,54.132,54.1395,54.1094,54.1395,13600.0
2012-09-06 14:20:00,71.85,71.88,71.79,71.83,11500.0,54.1395,54.1621,54.0943,54.1245,11500.0
2012-09-06 14:25:00,71.83,71.85,71.81,71.83,9800.0,54.1245,54.1395,54.1094,54.1245,9800.0
2012-09-06 14:30:00,71.82,71.83,71.76,71.78,13300.0,54.1169,54.1245,54.0717,54.0868,13300.0
2012-09-06 14:35:00,71.78,71.82,71.78,71.8,10600.0,54.0868,54.1169,54.0868,54.1019,10600.0
2012-09-06 14:40:00,71.8,71.85,71.76,71.84,12800.0,54.1019,54.1395,54.0717,54.132,12800.0
2012-09-06 14:45:00,71.85,71.88,71.8,71.88,23900.0,54.1395,54.1621,54.1019,54.1621,23900.0
2012-09-06 14:50:00,71.86,71.93,71.84,71.93,19300.0,54.1471,54.1998,54.132,54.1998,19300.0
2012-09-06 14:55:00,71.93,71.95,71.89,71.9,24900.0,54.1998,54.2149,54.1697,54.1772,24900.0
2012-09-06 15:00:00,71.9,71.9,71.85,71.86,14800.0,54.1772,54.1772,54.1395,54.1471,14800.0
2012-09-06 15:05:00,71.86,71.89,71.85,71.87,15600.0,54.1471,54.1697,54.1395,54.1546,15600.0
2012-09-06 15:10:00,71.86,71.87,71.77,71.77,13900.0,54.1471,54.1546,54.0793,54.0793,13900.0
2012-09-06 15:15:00,71.77,71.82,71.76,71.78,15200.0,54.0793,54.1169,54.0717,54.0868,15200.0
2012-09-06 15:20:00,71.77,71.87,71.77,71.87,19000.0,54.0793,54.1546,54.0793,54.1546,19000.0
2012-09-06 15:25:00,71.87,71.89,71.84,71.88,20500.0,54.1546,54.1697,54.132,54.1621,20500.0
2012-09-06 15:30:00,71.87,71.99,71.86,71.93,30600.0,54.1546,54.245,54.1471,54.1998,30600.0
2012-09-06 15:35:00,71.94,72.04,71.93,71.97,32600.0,54.2074,54.2827,54.1998,54.23,32600.0
2012-09-06 15:40:00,71.96,72.01,71.94,71.98,39100.0,54.2224,54.2601,54.2074,54.2375,39100.0
2012-09-06 15:45:00,71.98,72.01,71.93,71.98,76400.0,54.2375,54.2601,54.1998,54.2375,76400.0
2012-09-06 15:50:00,71.99,72.02,71.98,72.0,52500.0,54.245,54.2676,54.2375,54.2526,52500.0
2012-09-06 15:55:00,71.98,72.04,71.97,72.01,89100.0,54.2375,54.2827,54.23,54.2601,89100.0
2012-09-07 09:30:00,71.69,72.15,71.69,72.05,43300.0,54.019,54.3656,54.019,54.2902,43300.0
2012-09-07 09:35:00,72.09,72.09,71.95,71.99,37000.0,54.3204,54.3204,54.2149,54.245,37000.0
2012-09-07 09:40:00,72.0,72.05,71.95,72.0,21900.0,54.2526,54.2902,54.2149,54.2526,21900.0
2012-09-07 09:45:00,72.01,72.05,71.91,72.01,42100.0,54.2601,54.2902,54.1847,54.2601,42100.0
2012-09-07 09:50:00,72.0,72.03,71.85,71.85,12700.0,54.2526,54.2752,54.1395,54.1395,12700.0
2012-09-07 09:55:00,71.85,71.85,71.74,71.77,21100.0,54.1395,54.1395,54.0567,54.0793,21100.0
2012-09-07 10:00:00,71.76,71.77,71.59,71.7,21100.0,54.0717,54.0793,53.9436,54.0265,21100.0
2012-09-07 10:05:00,71.71,71.75,71.67,71.73,17500.0,54.034,54.0642,54.0039,54.0491,17500.0
2012-09-07 10:10:00,71.71,71.8,71.71,71.8,44300.0,54.034,54.1019,54.034,54.1019,44300.0
2012-09-07 10:15:00,71.8,71.87,71.8,71.83,14500.0,54.1019,54.1546,54.1019,54.1245,14500.0
2012-09-07 10:20:00,71.85,71.88,71.81,71.82,8300.0,54.1395,54.1621,54.1094,54.1169,8300.0
2012-09-07 10:25:00,71.83,71.86,71.79,71.8,9600.0,54.1245,54.1471,54.0943,54.1019,9600.0
2012-09-07 10:30:00,71.8,71.9,71.76,71.88,28700.0,54.1019,54.1772,54.0717,54.1621,28700.0
2012-09-07 10:35:00,71.88,71.89,71.81,71.82,14300.0,54.1621,54.1697,54.1094,54.1169,14300.0
2012-09-07 10:40:00,71.81,71.84,71.78,71.78,12100.0,54.1094,54.132,54.0868,54.0868,12100.0
2012-09-07 10:45:00,71.78,71.86,71.78,71.8,18700.0,54.0868,54.1471,54.0868,54.1019,18700.0
2012-09-07 10:50:00,71.8,71.9,71.8,71.84,21400.0,54.1019,54.1772,54.1019,54.132,21400.0
2012-09-07 10:55:00,71.85,71.86,71.81,71.83,32600.0,54.1395,54.1471,54.1094,54.1245,32600.0
2012-09-07 11:00:00,71.83,71.9,71.79,71.9,23500.0,54.1245,54.1772,54.0943,54.1772,23500.0
2012-09-07 11:05:00,71.9,71.9,71.83,71.86,6700.0,54.1772,54.1772,54.1245,54.1471,6700.0
2012-09-07 11:10:00,71.86,71.88,71.84,71.88,7000.0,54.1471,54.1621,54.132,54.1621,7000.0
2012-09-07 11:15:00,71.86,71.86,71.81,71.81,28500.0,54.1471,54.1471,54.1094,54.1094,28500.0
2012-09-07 11:20:00,71.82,71.9,71.8,71.9,9800.0,54.1169,54.1772,54.1019,54.1772,9800.0
2012-09-07 11:25:00,71.9,71.95,71.88,71.95,12800.0,54.1772,54.2149,54.1621,54.2149,12800.0
2012-09-07 11:30:00,71.96,71.97,71.91,71.91,6700.0,54.2224,54.23,54.1847,54.1847,6700.0
2012-09-07 11:35:00,71.93,71.94,71.89,71.91,10500.0,54.1998,54.2074,54.1697,54.1847,10500.0
2012-09-07 11:40:00,71.91,71.92,71.88,71.88,8500.0,54.1847,54.1923,54.1621,54.1621,8500.0
2012-09-07 11:45:00,71.88,71.88,71.86,71.87,6000.0,54.1621,54.1621,54.1471,54.1546,6000.0
2012-09-07 11:50:00,71.86,71.88,71.85,71.86,6300.0,54.1471,54.1621,54.1395,54.1471,6300.0
2012-09-07 11:55:00,71.86,71.91,71.85,71.91,6100.0,54.1471,54.1847,54.1395,54.1847,6100.0
2012-09-07 12:00:00,71.9,71.91,71.89,71.91,7500.0,54.1772,54.1847,54.1697,54.1847,7500.0
2012-09-07 12:05:00,71.91,71.94,71.89,71.91,10200.0,54.1847,54.2074,54.1697,54.1847,10200.0
2012-09-07 12:10:00,71.91,71.91,71.88,71.88,6100.0,54.1847,54.1847,54.1621,54.1621,6100.0
2012-09-07 12:15:00,71.88,71.89,71.88,71.88,4400.0,54.1621,54.1697,54.1621,54.1621,4400.0
2012-09-07 12:20:00,71.88,71.89,71.88,71.88,13000.0,54.1621,54.1697,54.1621,54.1621,13000.0
2012-09-07 12:25:00,71.89,71.89,71.86,71.86,10500.0,54.1697,54.1697,54.1471,54.1471,10500.0
2012-09-07 12:30:00,71.85,71.86,71.81,71.86,12700.0,54.1395,54.1471,54.1094,54.1471,12700.0
2012-09-07 12:35:00,71.86,71.86,71.82,71.82,7400.0,54.1471,54.1471,54.1169,54.1169,7400.0
2012-09-07 12:40:00,71.82,71.83,71.79,71.79,6000.0,54.1169,54.1245,54.0943,54.0943,6000.0
2012-09-07 12:45:00,71.79,71.85,71.79,71.82,10300.0,54.0943,54.1395,54.0943,54.1169,10300.0
2012-09-07 12:50:00,71.83,71.84,71.8,71.81,9300.0,54.1245,54.132,54.1019,54.1094,9300.0
2012-09-07 12:55:00,71.8,71.81,71.78,71.79,8000.0,54.1019,54.1094,54.0868,54.0943,8000.0
2012-09-07 13:00:00,71.8,71.85,71.79,71.83,13100.0,54.1019,54.1395,54.0943,54.1245,13100.0
2012-09-07 13:05:00,71.83,71.84,71.81,71.83,12300.0,54.1245,54.132,54.1094,54.1245,12300.0
2012-09-07 13:10:00,71.82,71.82,71.77,71.78,8200.0,54.1169,54.1169,54.0793,54.0868,8200.0
2012-09-07 13:15:00,71.8,71.87,71.8,71.87,6300.0,54.1019,54.1546,54.1019,54.1546,6300.0
2012-09-07 13:20:00,71.87,71.87,71.84,71.84,8300.0,54.1546,54.1546,54.132,54.132,8300.0
2012-09-07 13:25:00,71.85,71.85,71.82,71.84,3700.0,54.1395,54.1395,54.1169,54.132,3700.0
2012-09-07 13:30:00,71.85,71.85,71.8,71.82,7500.0,54.1395,54.1395,54.1019,54.1169,7500.0
2012-09-07 13:35:00,71.82,71.83,71.77,71.78,8100.0,54.1169,54.1245,54.0793,54.0868,8100.0
2012-09-07 13:40:00,71.77,71.79,71.75,71.76,14000.0,54.0793,54.0943,54.0642,54.0717,14000.0
2012-09-07 13:45:00,71.77,71.84,71.77,71.84,5500.0,54.0793,54.132,54.0793,54.132,5500.0
2012-09-07 13:50:00,71.84,71.84,71.82,71.82,5400.0,54.132,54.132,54.1169,54.1169,5400.0
2012-09-07 13:55:00,71.81,71.81,71.78,71.78,6500.0,54.1094,54.1094,54.0868,54.0868,6500.0
2012-09-07 14:00:00,71.77,71.83,71.77,71.79,9000.0,54.0793,54.1245,54.0793,54.0943,9000.0
2012-09-07 14:05:00,71.79,71.81,71.77,71.81,6900.0,54.0943,54.1094,54.0793,54.1094,6900.0
2012-09-07 14:10:00,71.82,71.83,71.79,71.81,4100.0,54.1169,54.1245,54.0943,54.1094,4100.0
2012-09-07 14:15:00,71.8,71.92,71.8,71.92,27800.0,54.1019,54.1923,54.1019,54.1923,27800.0
2012-09-07 14:20:00,71.92,71.92,71.85,71.85,7300.0,54.1923,54.1923,54.1395,54.1395,7300.0
2012-09-07 14:25:00,71.87,71.87,71.81,71.81,25900.0,54.1546,54.1546,54.1094,54.1094,25900.0
2012-09-07 14:30:00,71.82,71.82,71.68,71.69,73400.0,54.1169,54.1169,54.0114,54.019,73400.0
2012-09-07 14:35:00,71.69,71.76,71.69,71.75,17300.0,54.019,54.0717,54.019,54.0642,17300.0
2012-09-07 14:40:00,71.76,71.78,71.75,71.76,8900.0,54.0717,54.0868,54.0642,54.0717,8900.0
2012-09-07 14:45:00,71.76,71.84,71.76,71.82,7500.0,54.0717,54.132,54.0717,54.1169,7500.0
2012-09-07 14:50:00,71.82,71.85,71.81,71.84,8400.0,54.1169,54.1395,54.1094,54.132,8400.0
2012-09-07 14:55:00,71.85,71.88,71.84,71.86,13800.0,54.1395,54.1621,54.132,54.1471,13800.0
2012-09-07 15:00:00,71.86,71.91,71.86,71.9,13200.0,54.1471,54.1847,54.1471,54.1772,13200.0
2012-09-07 15:05:00,71.9,71.96,71.9,71.94,17700.0,54.1772,54.2224,54.1772,54.2074,17700.0
2012-09-07 15:10:00,71.95,71.95,71.9,71.95,9900.0,54.2149,54.2149,54.1772,54.2149,9900.0
2012-09-07 15:15:00,71.96,71.98,71.92,71.96,19900.0,54.2224,54.2375,54.1923,54.2224,19900.0
2012-09-07 15:20:00,71.96,71.97,71.93,71.94,9300.0,54.2224,54.23,54.1998,54.2074,9300.0
2012-09-07 15:25:00,71.93,71.95,71.92,71.93,15100.0,54.1998,54.2149,54.1923,54.1998,15100.0
2012-09-07 15:30:00,71.93,71.95,71.92,71.93,11400.0,54.1998,54.2149,54.1923,54.1998,11400.0
2012-09-07 15:35:00,71.92,71.93,71.86,71.87,22000.0,54.1923,54.1998,54.1471,54.1546,22000.0
2012-09-07 15:40:00,71.88,71.89,71.85,71.88,13500.0,54.1621,54.1697,54.1395,54.1621,13500.0
2012-09-07 15:45:00,71.88,71.93,71.86,71.92,24600.0,54.1621,54.1998,54.1471,54.1923,24600.0
2012-09-07 15:50:00,71.92,71.94,71.88,71.88,15900.0,54.1923,54.2074,54.1621,54.1621,15900.0
2012-09-07 15:55:00,71.89,71.93,71.87,71.93,37100.0,54.1697,54.1998,54.1546,54.1998,37100.0
2012-09-10 09:30:00,72.44,72.44,71.86,72.3,60400.0,54.5841,54.5841,54.1471,54.4786,60400.0
2012-09-10 09:35:00,72.28,72.28,72.08,72.12,18900.0,54.4635,54.4635,54.3128,54.343,18900.0
2012-09-10 09:40:00,72.09,72.11,72.0,72.03,23100.0,54.3204,54.3354,54.2526,54.2752,23100.0
2012-09-10 09:45:00,72.03,72.26,72.01,72.23,99100.0,54.2752,54.4485,54.2601,54.4259,99100.0
2012-09-10 09:50:00,72.23,72.29,72.17,72.28,20900.0,54.4259,54.4711,54.3807,54.4635,20900.0
2012-09-10 09:55:00,72.3,72.4,72.22,72.29,36700.0,54.4786,54.554,54.4183,54.4711,36700.0
2012-09-10 10:00:00,72.28,72.38,72.28,72.35,30300.0,54.4635,54.5389,54.4635,54.5163,30300.0
2012-09-10 10:05:00,72.35,72.38,72.28,72.35,37500.0,54.5163,54.5389,54.4635,54.5163,37500.0
2012-09-10 10:10:00,72.35,72.45,72.34,72.39,17700.0,54.5163,54.5916,54.5088,54.5464,17700.0
2012-09-10 10:15:00,72.39,72.47,72.39,72.46,12900.0,54.5464,54.6067,54.5464,54.5992,12900.0
2012-09-10 10:20:00,72.45,72.58,72.44,72.51,42200.0,54.5916,54.6896,54.5841,54.6369,42200.0
2012-09-10 10:25:00,72.51,72.55,72.47,72.53,20800.0,54.6369,54.667,54.6067,54.6519,20800.0
2012-09-10 10:30:00,72.52,72.56,72.5,72.55,10900.0,54.6444,54.6745,54.6293,54.667,10900.0
2012-09-10 10:35:00,72.55,72.62,72.54,72.61,14600.0,54.667,54.7197,54.6595,54.7122,14600.0
2012-09-10 10:40:00,72.62,72.67,72.6,72.67,28500.0,54.7197,54.7574,54.7047,54.7574,28500.0
2012-09-10 10:45:00,72.67,72.75,72.65,72.74,18900.0,54.7574,54.8177,54.7423,54.8102,18900.0
2012-09-10 10:50:00,72.74,72.78,72.69,72.69,26900.0,54.8102,54.8403,54.7725,54.7725,26900.0
2012-09-10 10:55:00,72.7,72.82,72.69,72.8,35600.0,54.78,54.8704,54.7725,54.8554,35600.0
2012-09-10 11:00:00,72.8,72.82,72.75,72.76,32000.0,54.8554,54.8704,54.8177,54.8252,32000.0
2012-09-10 11:05:00,72.75,72.81,72.75,72.78,21500.0,54.8177,54.8629,54.8177,54.8403,21500.0
2012-09-10 11:10:00,72.78,72.84,72.75,72.82,14000.0,54.8403,54.8855,54.8177,54.8704,14000.0
2012-09-10 11:15:00,72.83,72.84,72.76,72.78,22500.0,54.878,54.8855,54.8252,54.8403,22500.0
2012-09-10 11:20:00,72.79,72.83,72.75,72.8,15300.0,54.8478,54.878,54.8177,54.8554,15300.0
2012-09-10 11:25:00,72.81,72.87,72.8,72.84,13100.0,54.8629,54.9081,54.8554,54.8855,13100.0
2012-09-10 11:30:00,72.83,72.84,72.8,72.83,11900.0,54.878,54.8855,54.8554,54.878,11900.0
2012-09-10 11:35:00,72.83,72.88,72.83,72.88,31700.0,54.878,54.9157,54.878,54.9157,31700.0
2012-09-10 11:40:00,72.87,72.87,72.83,72.87,15300.0,54.9081,54.9081,54.878,54.9081,15300.0
2012-09-10 11:45:00,72.86,72.89,72.86,72.89,9100.0,54.9006,54.9232,54.9006,54.9232,9100.0
2012-09-10 11:50:00,72.88,72.89,72.83,72.84,12100.0,54.9157,54.9232,54.878,54.8855,12100.0
2012-09-10 11:55:00,72.85,72.88,72.81,72.81,9300.0,54.893,54.9157,54.8629,54.8629,9300.0
2012-09-10 12:00:00,72.81,72.85,72.81,72.82,8900.0,54.8629,54.893,54.8629,54.8704,8900.0
2012-09-10 12:05:00,72.81,72.85,72.8,72.8,9400.0,54.8629,54.893,54.8554,54.8554,9400.0
2012-09-10 12:10:00,72.78,72.78,72.72,72.73,8700.0,54.8403,54.8403,54.7951,54.8026,8700.0
2012-09-10 12:15:00,72.74,72.81,72.73,72.75,6400.0,54.8102,54.8629,54.8026,54.8177,6400.0
2012-09-10 12:20:00,72.75,72.75,72.68,72.69,14200.0,54.8177,54.8177,54.7649,54.7725,14200.0
2012-09-10 12:25:00,72.69,72.7,72.68,72.69,14400.0,54.7725,54.78,54.7649,54.7725,14400.0
2012-09-10 12:30:00,72.7,72.7,72.66,72.67,5000.0,54.78,54.78,54.7499,54.7574,5000.0
2012-09-10 12:35:00,72.68,72.7,72.66,72.67,7600.0,54.7649,54.78,54.7499,54.7574,7600.0
2012-09-10 12:40:00,72.67,72.68,72.66,72.67,6100.0,54.7574,54.7649,54.7499,54.7574,6100.0
2012-09-10 12:45:00,72.66,72.66,72.59,72.62,6200.0,54.7499,54.7499,54.6971,54.7197,6200.0
2012-09-10 12:50:00,72.63,72.67,72.6,72.66,13100.0,54.7273,54.7574,54.7047,54.7499,13100.0
2012-09-10 12:55:00,72.67,72.73,72.66,72.71,13200.0,54.7574,54.8026,54.7499,54.7876,13200.0
2012-09-10 13:00:00,72.71,72.72,72.66,72.66,9500.0,54.7876,54.7951,54.7499,54.7499,9500.0
2012-09-10 13:05:00,72.66,72.66,72.65,72.66,16400.0,54.7499,54.7499,54.7423,54.7499,16400.0
2012-09-10 13:10:00,72.66,72.66,72.66,72.66,8100.0,54.7499,54.7499,54.7499,54.7499,8100.0
2012-09-10 13:15:00,72.66,72.66,72.65,72.66,3600.0,54.7499,54.7499,54.7423,54.7499,3600.0
2012-09-10 13:20:00,72.66,72.66,72.62,72.63,13800.0,54.7499,54.7499,54.7197,54.7273,13800.0
2012-09-10 13:25:00,72.63,72.63,72.62,72.63,2800.0,54.7273,54.7273,54.7197,54.7273,2800.0
2012-09-10 13:30:00,72.63,72.64,72.59,72.62,17400.0,54.7273,54.7348,54.6971,54.7197,17400.0
2012-09-10 13:35:00,72.62,72.64,72.56,72.56,9600.0,54.7197,54.7348,54.6745,54.6745,9600.0
2012-09-10 13:40:00,72.56,72.56,72.46,72.48,21100.0,54.6745,54.6745,54.5992,54.6142,21100.0
2012-09-10 13:45:00,72.47,72.51,72.46,72.51,8400.0,54.6067,54.6369,54.5992,54.6369,8400.0
2012-09-10 13:50:00,72.5,72.59,72.49,72.57,7600.0,54.6293,54.6971,54.6218,54.6821,7600.0
2012-09-10 13:55:00,72.58,72.58,72.51,72.51,4900.0,54.6896,54.6896,54.6369,54.6369,4900.0
2012-09-10 14:00:00,72.51,72.53,72.46,72.47,13400.0,54.6369,54.6519,54.5992,54.6067,13400.0
2012-09-10 14:05:00,72.47,72.53,72.47,72.53,5500.0,54.6067,54.6519,54.6067,54.6519,5500.0
2012-09-10 14:10:00,72.52,72.54,72.49,72.5,16500.0,54.6444,54.6595,54.6218,54.6293,16500.0
2012-09-10 14:15:00,72.51,72.56,72.51,72.56,9400.0,54.6369,54.6745,54.6369,54.6745,9400.0
2012-09-10 14:20:00,72.55,72.56,72.51,72.51,9500.0,54.667,54.6745,54.6369,54.6369,9500.0
2012-09-10 14:25:00,72.51,72.51,72.47,72.47,10400.0,54.6369,54.6369,54.6067,54.6067,10400.0
2012-09-10 14:30:00,72.48,72.52,72.47,72.48,12500.0,54.6142,54.6444,54.6067,54.6142,12500.0
2012-09-10 14:35:00,72.5,72.51,72.48,72.51,11400.0,54.6293,54.6369,54.6142,54.6369,11400.0
2012-09-10 14:40:00,72.5,72.56,72.5,72.55,23300.0,54.6293,54.6745,54.6293,54.667,23300.0
2012-09-10 14:45:00,72.56,72.63,72.56,72.61,16300.0,54.6745,54.7273,54.6745,54.7122,16300.0
2012-09-10 14:50:00,72.61,72.63,72.55,72.63,13600.0,54.7122,54.7273,54.667,54.7273,13600.0
2012-09-10 14:55:00,72.64,72.71,72.6,72.61,24900.0,54.7348,54.7876,54.7047,54.7122,24900.0
2012-09-10 15:00:00,72.63,72.66,72.58,72.61,7200.0,54.7273,54.7499,54.6896,54.7122,7200.0
2012-09-10 15:05:00,72.6,72.61,72.52,72.56,30600.0,54.7047,54.7122,54.6444,54.6745,30600.0
2012-09-10 15:10:00,72.56,72.56,72.52,72.53,11100.0,54.6745,54.6745,54.6444,54.6519,11100.0
2012-09-10 15:15:00,72.54,72.56,72.49,72.49,25200.0,54.6595,54.6745,54.6218,54.6218,25200.0
2012-09-10 15:20:00,72.5,72.51,72.45,72.48,32900.0,54.6293,54.6369,54.5916,54.6142,32900.0
2012-09-10 15:25:00,72.48,72.54,72.48,72.54,28000.0,54.6142,54.6595,54.6142,54.6595,28000.0
2012-09-10 15:30:00,72.54,72.56,72.51,72.53,30600.0,54.6595,54.6745,54.6369,54.6519,30600.0
2012-09-10 15:35:00,72.53,72.53,72.49,72.51,25700.0,54.6519,54.6519,54.6218,54.6369,25700.0
2012-09-10 15:40:00,72.51,72.52,72.43,72.44,34600.0,54.6369,54.6444,54.5766,54.5841,34600.0
2012-09-10 15:45:00,72.44,72.45,72.37,72.4,37400.0,54.5841,54.5916,54.5314,54.554,37400.0
2012-09-10 15:50:00,72.4,72.41,72.36,72.39,28500.0,54.554,54.5615,54.5238,54.5464,28500.0
2012-09-10 15:55:00,72.38,72.43,72.37,72.41,72200.0,54.5389,54.5766,54.5314,54.5615,72200.0
2012-09-11 09:30:00,72.45,72.85,72.4,72.81,30000.0,54.5916,54.893,54.554,54.8629,30000.0
2012-09-11 09:35:00,72.86,72.92,72.77,72.82,10900.0,54.9006,54.9458,54.8328,54.8704,10900.0
2012-09-11 09:40:00,72.86,72.95,72.75,72.79,15800.0,54.9006,54.9684,54.8177,54.8478,15800.0
2012-09-11 09:45:00,72.79,72.84,72.72,72.78,27700.0,54.8478,54.8855,54.7951,54.8403,27700.0
2012-09-11 09:50:00,72.79,72.86,72.74,72.8,31800.0,54.8478,54.9006,54.8102,54.8554,31800.0
2012-09-11 09:55:00,72.81,72.93,72.81,72.87,15600.0,54.8629,54.9533,54.8629,54.9081,15600.0
2012-09-11 10:00:00,72.88,73.05,72.88,72.89,24200.0,54.9157,55.0437,54.9157,54.9232,24200.0
2012-09-11 10:05:00,72.89,72.89,72.84,72.87,11700.0,54.9232,54.9232,54.8855,54.9081,11700.0
2012-09-11 10:10:00,72.84,72.99,72.83,72.99,17500.0,54.8855,54.9985,54.878,54.9985,17500.0
2012-09-11 10:15:00,72.98,72.98,72.9,72.94,30000.0,54.991,54.991,54.9307,54.9609,30000.0
2012-09-11 10:20:00,72.94,72.99,72.9,72.93,14000.0,54.9609,54.9985,54.9307,54.9533,14000.0
2012-09-11 10:25:00,72.95,72.97,72.9,72.91,7300.0,54.9684,54.9835,54.9307,54.9383,7300.0
2012-09-11 10:30:00,72.91,72.98,72.91,72.98,11600.0,54.9383,54.991,54.9383,54.991,11600.0
2012-09-11 10:35:00,72.99,72.99,72.85,72.87,42400.0,54.9985,54.9985,54.893,54.9081,42400.0
2012-09-11 10:40:00,72.89,72.99,72.88,72.96,18800.0,54.9232,54.9985,54.9157,54.9759,18800.0
2012-09-11 10:45:00,72.97,73.03,72.95,73.0,11400.0,54.9835,55.0287,54.9684,55.0061,11400.0
2012-09-11 10:50:00,73.0,73.03,72.98,73.01,10300.0,55.0061,55.0287,54.991,55.0136,10300.0
2012-09-11 10:55:00,73.02,73.07,73.01,73.03,34000.0,55.0211,55.0588,55.0136,55.0287,34000.0
2012-09-11 11:00:00,73.03,73.13,73.03,73.13,20400.0,55.0287,55.104,55.0287,55.104,20400.0
2012-09-11 11:05:00,73.1,73.16,73.1,73.16,10900.0,55.0814,55.1266,55.0814,55.1266,10900.0
2012-09-11 11:10:00,73.16,73.24,73.12,73.22,14100.0,55.1266,55.1869,55.0965,55.1718,14100.0
2012-09-11 11:15:00,73.22,73.29,73.22,73.29,11700.0,55.1718,55.2246,55.1718,55.2246,11700.0
2012-09-11 11:20:00,73.3,73.36,73.28,73.36,22600.0,55.2321,55.2773,55.2171,55.2773,22600.0
2012-09-11 11:25:00,73.38,73.56,73.38,73.55,38000.0,55.2924,55.428,55.2924,55.4205,38000.0
2012-09-11 11:30:00,73.54,73.55,73.48,73.48,23600.0,55.413,55.4205,55.3678,55.3678,23600.0
2012-09-11 11:35:00,73.48,73.52,73.42,73.48,18500.0,55.3678,55.3979,55.3225,55.3678,18500.0
2012-09-11 11:40:00,73.47,73.48,73.41,73.45,31000.0,55.3602,55.3678,55.315,55.3451,31000.0
2012-09-11 11:45:00,73.45,73.5,73.44,73.46,8900.0,55.3451,55.3828,55.3376,55.3527,8900.0
2012-09-11 11:50:00,73.47,73.48,73.39,73.42,21900.0,55.3602,55.3678,55.2999,55.3225,21900.0
2012-09-11 11:55:00,73.41,73.45,73.4,73.43,19300.0,55.315,55.3451,55.3075,55.3301,19300.0
2012-09-11 12:00:00,73.44,73.5,73.4,73.48,24800.0,55.3376,55.3828,55.3075,55.3678,24800.0
2012-09-11 12:05:00,73.47,73.53,73.45,73.52,13300.0,55.3602,55.4054,55.3451,55.3979,13300.0
2012-09-11 12:10:00,73.5,73.51,73.39,73.43,17500.0,55.3828,55.3904,55.2999,55.3301,17500.0
2012-09-11 12:15:00,73.42,73.47,73.42,73.47,3200.0,55.3225,55.3602,55.3225,55.3602,3200.0
2012-09-11 12:20:00,73.47,73.52,73.46,73.52,10400.0,55.3602,55.3979,55.3527,55.3979,10400.0
2012-09-11 12:25:00,73.52,73.55,73.52,73.55,10300.0,55.3979,55.4205,55.3979,55.4205,10300.0
2012-09-11 12:30:00,73.55,73.59,73.54,73.56,20900.0,55.4205,55.4506,55.413,55.428,20900.0
2012-09-11 12:35:00,73.56,73.6,73.55,73.58,6100.0,55.428,55.4582,55.4205,55.4431,6100.0
2012-09-11 12:40:00,73.57,73.58,73.55,73.57,6400.0,55.4356,55.4431,55.4205,55.4356,6400.0
2012-09-11 12:45:00,73.56,73.56,73.54,73.55,14400.0,55.428,55.428,55.413,55.4205,14400.0
2012-09-11 12:50:00,73.55,73.55,73.51,73.52,15600.0,55.4205,55.4205,55.3904,55.3979,15600.0
2012-09-11 12:55:00,73.52,73.56,73.51,73.56,12500.0,55.3979,55.428,55.3904,55.428,12500.0
2012-09-11 13:00:00,73.56,73.58,73.54,73.56,12900.0,55.428,55.4431,55.413,55.428,12900.0
2012-09-11 13:05:00,73.57,73.59,73.55,73.59,11800.0,55.4356,55.4506,55.4205,55.4506,11800.0
2012-09-11 13:10:00,73.59,73.61,73.55,73.61,11000.0,55.4506,55.4657,55.4205,55.4657,11000.0
2012-09-11 13:15:00,73.61,73.72,73.61,73.72,16100.0,55.4657,55.5486,55.4657,55.5486,16100.0
2012-09-11 13:20:00,73.72,73.74,73.68,73.68,11600.0,55.5486,55.5637,55.5185,55.5185,11600.0
2012-09-11 13:25:00,73.69,73.72,73.68,73.7,9600.0,55.526,55.5486,55.5185,55.5335,9600.0
2012-09-11 13:30:00,73.7,73.72,73.68,73.71,15100.0,55.5335,55.5486,55.5185,55.5411,15100.0
2012-09-11 13:35:00,73.71,73.73,73.69,73.73,12800.0,55.5411,55.5561,55.526,55.5561,12800.0
2012-09-11 13:40:00,73.73,73.79,73.73,73.78,14700.0,55.5561,55.6013,55.5561,55.5938,14700.0
2012-09-11 13:45:00,73.78,73.8,73.77,73.78,14300.0,55.5938,55.6089,55.5863,55.5938,14300.0
2012-09-11 13:50:00,73.79,73.8,73.75,73.77,10800.0,55.6013,55.6089,55.5712,55.5863,10800.0
2012-09-11 13:55:00,73.76,73.77,73.73,73.73,7800.0,55.5787,55.5863,55.5561,55.5561,7800.0
2012-09-11 14:00:00,73.74,73.79,73.73,73.73,13000.0,55.5637,55.6013,55.5561,55.5561,13000.0
2012-09-11 14:05:00,73.72,73.74,73.69,73.71,12800.0,55.5486,55.5637,55.526,55.5411,12800.0
2012-09-11 14:10:00,73.71,73.72,73.67,73.69,14400.0,55.5411,55.5486,55.5109,55.526,14400.0
2012-09-11 14:15:00,73.7,73.76,73.69,73.73,10900.0,55.5335,55.5787,55.526,55.5561,10900.0
2012-09-11 14:20:00,73.72,73.78,73.71,73.78,11500.0,55.5486,55.5938,55.5411,55.5938,11500.0
2012-09-11 14:25:00,73.78,73.81,73.76,73.78,15300.0,55.5938,55.6164,55.5787,55.5938,15300.0
2012-09-11 14:30:00,73.78,73.79,73.7,73.71,12200.0,55.5938,55.6013,55.5335,55.5411,12200.0
2012-09-11 14:35:00,73.69,73.71,73.67,73.68,8700.0,55.526,55.5411,55.5109,55.5185,8700.0
2012-09-11 14:40:00,73.68,73.69,73.62,73.67,13000.0,55.5185,55.526,55.4732,55.5109,13000.0
2012-09-11 14:45:00,73.66,73.7,73.59,73.6,14400.0,55.5034,55.5335,55.4506,55.4582,14400.0
2012-09-11 14:50:00,73.61,73.67,73.61,73.64,11900.0,55.4657,55.5109,55.4657,55.4883,11900.0
2012-09-11 14:55:00,73.65,73.72,73.64,73.7,16500.0,55.4959,55.5486,55.4883,55.5335,16500.0
2012-09-11 15:00:00,73.68,73.69,73.63,73.65,18000.0,55.5185,55.526,55.4808,55.4959,18000.0
2012-09-11 15:05:00,73.66,73.73,73.66,73.67,13400.0,55.5034,55.5561,55.5034,55.5109,13400.0
2012-09-11 15:10:00,73.67,73.7,73.63,73.7,15800.0,55.5109,55.5335,55.4808,55.5335,15800.0
2012-09-11 15:15:00,73.7,73.76,73.7,73.74,23500.0,55.5335,55.5787,55.5335,55.5637,23500.0
2012-09-11 15:20:00,73.73,73.73,73.65,73.67,23000.0,55.5561,55.5561,55.4959,55.5109,23000.0
2012-09-11 15:25:00,73.67,73.67,73.62,73.64,20400.0,55.5109,55.5109,55.4732,55.4883,20400.0
2012-09-11 15:30:00,73.63,73.7,73.62,73.68,32800.0,55.4808,55.5335,55.4732,55.5185,32800.0
2012-09-11 15:35:00,73.68,73.69,73.55,73.56,30000.0,55.5185,55.526,55.4205,55.428,30000.0
2012-09-11 15:40:00,73.55,73.61,73.55,73.56,20200.0,55.4205,55.4657,55.4205,55.428,20200.0
2012-09-11 15:45:00,73.56,73.56,73.46,73.51,50700.0,55.428,55.428,55.3527,55.3904,50700.0
2012-09-11 15:50:00,73.53,73.53,73.49,73.53,26600.0,55.4054,55.4054,55.3753,55.4054,26600.0
2012-09-11 15:55:00,73.53,73.56,73.52,73.52,45300.0,55.4054,55.428,55.3979,55.3979,45300.0
2012-09-12 09:30:00,73.39,73.86,73.39,73.86,28900.0,55.2999,55.6541,55.2999,55.6541,28900.0
2012-09-12 09:35:00,73.86,73.98,73.78,73.82,15200.0,55.6541,55.7445,55.5938,55.6239,15200.0
2012-09-12 09:40:00,73.82,73.84,73.61,73.63,20800.0,55.6239,55.639,55.4657,55.4808,20800.0
2012-09-12 09:45:00,73.63,73.65,73.55,73.58,27900.0,55.4808,55.4959,55.4205,55.4431,27900.0
2012-09-12 09:50:00,73.58,73.63,73.44,73.46,12500.0,55.4431,55.4808,55.3376,55.3527,12500.0
2012-09-12 09:55:00,73.45,73.61,73.45,73.52,19700.0,55.3451,55.4657,55.3451,55.3979,19700.0
2012-09-12 10:00:00,73.55,73.6,73.42,73.48,26800.0,55.4205,55.4582,55.3225,55.3678,26800.0
2012-09-12 10:05:00,73.46,73.47,73.37,73.4,21500.0,55.3527,55.3602,55.2849,55.3075,21500.0
2012-09-12 10:10:00,73.41,73.5,73.41,73.47,15200.0,55.315,55.3828,55.315,55.3602,15200.0
2012-09-12 10:15:00,73.48,73.5,73.4,73.48,23000.0,55.3678,55.3828,55.3075,55.3678,23000.0
2012-09-12 10:20:00,73.48,73.48,73.39,73.41,11200.0,55.3678,55.3678,55.2999,55.315,11200.0
2012-09-12 10:25:00,73.42,73.42,73.33,73.36,10400.0,55.3225,55.3225,55.2547,55.2773,10400.0
2012-09-12 10:30:00,73.33,73.37,73.28,73.35,9600.0,55.2547,55.2849,55.2171,55.2698,9600.0
2012-09-12 10:35:00,73.37,73.43,73.33,73.38,26300.0,55.2849,55.3301,55.2547,55.2924,26300.0
2012-09-12 10:40:00,73.4,73.43,73.38,73.43,8200.0,55.3075,55.3301,55.2924,55.3301,8200.0
2012-09-12 10:45:00,73.42,73.43,73.32,73.42,17000.0,55.3225,55.3301,55.2472,55.3225,17000.0
2012-09-12 10:50:00,73.42,73.53,73.41,73.52,18100.0,55.3225,55.4054,55.315,55.3979,18100.0
2012-09-12 10:55:00,73.52,73.53,73.47,73.48,10500.0,55.3979,55.4054,55.3602,55.3678,10500.0
2012-09-12 11:00:00,73.49,73.57,73.49,73.57,6800.0,55.3753,55.4356,55.3753,55.4356,6800.0
2012-09-12 11:05:00,73.56,73.64,73.56,73.64,8500.0,55.428,55.4883,55.428,55.4883,8500.0
2012-09-12 11:10:00,73.64,73.68,73.63,73.68,4400.0,55.4883,55.5185,55.4808,55.5185,4400.0
2012-09-12 11:15:00,73.69,73.71,73.67,73.71,10800.0,55.526,55.5411,55.5109,55.5411,10800.0
2012-09-12 11:20:00,73.71,73.79,73.7,73.77,15300.0,55.5411,55.6013,55.5335,55.5863,15300.0
2012-09-12 11:25:00,73.77,73.78,73.72,73.73,10000.0,55.5863,55.5938,55.5486,55.5561,10000.0
2012-09-12 11:30:00,73.73,73.82,73.73,73.78,14400.0,55.5561,55.6239,55.5561,55.5938,14400.0
2012-09-12 11:35:00,73.77,73.81,73.77,73.81,6900.0,55.5863,55.6164,55.5863,55.6164,6900.0
2012-09-12 11:40:00,73.81,73.82,73.77,73.79,12300.0,55.6164,55.6239,55.5863,55.6013,12300.0
2012-09-12 11:45:00,73.8,73.8,73.77,73.78,12000.0,55.6089,55.6089,55.5863,55.5938,12000.0
2012-09-12 11:50:00,73.79,73.79,73.77,73.78,12500.0,55.6013,55.6013,55.5863,55.5938,12500.0
2012-09-12 11:55:00,73.78,73.79,73.77,73.79,5000.0,55.5938,55.6013,55.5863,55.6013,5000.0
2012-09-12 12:00:00,73.78,73.82,73.77,73.77,6500.0,55.5938,55.6239,55.5863,55.5863,6500.0
2012-09-12 12:05:00,73.78,73.78,73.73,73.73,9700.0,55.5938,55.5938,55.5561,55.5561,9700.0
2012-09-12 12:10:00,73.73,73.78,73.72,73.78,4200.0,55.5561,55.5938,55.5486,55.5938,4200.0
2012-09-12 12:15:00,73.78,73.89,73.78,73.89,7000.0,55.5938,55.6767,55.5938,55.6767,7000.0
2012-09-12 12:20:00,73.89,73.94,73.88,73.92,14900.0,55.6767,55.7144,55.6692,55.6993,14900.0
2012-09-12 12:25:00,73.92,74.0,73.92,73.99,6800.0,55.6993,55.7596,55.6993,55.752,6800.0
2012-09-12 12:30:00,73.99,74.0,73.98,74.0,11600.0,55.752,55.7596,55.7445,55.7596,11600.0
2012-09-12 12:35:00,74.0,74.0,73.94,73.98,15900.0,55.7596,55.7596,55.7144,55.7445,15900.0
2012-09-12 12:40:00,73.96,73.99,73.96,73.97,5900.0,55.7294,55.752,55.7294,55.737,5900.0
2012-09-12 12:45:00,73.97,74.01,73.96,74.0,6700.0,55.737,55.7671,55.7294,55.7596,6700.0
2012-09-12 12:50:00,74.0,74.0,73.98,74.0,5000.0,55.7596,55.7596,55.7445,55.7596,5000.0
2012-09-12 12:55:00,74.0,74.07,73.99,74.05,12500.0,55.7596,55.8123,55.752,55.7973,12500.0
2012-09-12 13:00:00,74.05,74.1,74.05,74.08,14200.0,55.7973,55.8349,55.7973,55.8199,14200.0
2012-09-12 13:05:00,74.08,74.14,74.07,74.12,10900.0,55.8199,55.8651,55.8123,55.85,10900.0
2012-09-12 13:10:00,74.13,74.15,74.12,74.13,9700.0,55.8575,55.8726,55.85,55.8575,9700.0
2012-09-12 13:15:00,74.14,74.15,74.09,74.11,6400.0,55.8651,55.8726,55.8274,55.8425,6400.0
2012-09-12 13:20:00,74.1,74.19,74.1,74.17,7500.0,55.8349,55.9027,55.8349,55.8877,7500.0
2012-09-12 13:25:00,74.17,74.17,74.12,74.15,6100.0,55.8877,55.8877,55.85,55.8726,6100.0
2012-09-12 13:30:00,74.16,74.17,74.12,74.17,8800.0,55.8801,55.8877,55.85,55.8877,8800.0
2012-09-12 13:35:00,74.15,74.17,74.11,74.11,8900.0,55.8726,55.8877,55.8425,55.8425,8900.0
2012-09-12 13:40:00,74.12,74.13,74.08,74.09,10900.0,55.85,55.8575,55.8199,55.8274,10900.0
2012-09-12 13:45:00,74.1,74.1,74.08,74.09,9200.0,55.8349,55.8349,55.8199,55.8274,9200.0
2012-09-12 13:50:00,74.08,74.09,74.01,74.02,9500.0,55.8199,55.8274,55.7671,55.7746,9500.0
2012-09-12 13:55:00,74.02,74.02,73.99,74.0,12300.0,55.7746,55.7746,55.752,55.7596,12300.0
2012-09-12 14:00:00,74.02,74.04,74.0,74.02,6400.0,55.7746,55.7897,55.7596,55.7746,6400.0
2012-09-12 14:05:00,74.03,74.03,74.02,74.03,6100.0,55.7822,55.7822,55.7746,55.7822,6100.0
2012-09-12 14:10:00,74.03,74.04,74.02,74.04,7700.0,55.7822,55.7897,55.7746,55.7897,7700.0
2012-09-12 14:15:00,74.05,74.07,73.94,73.94,11100.0,55.7973,55.8123,55.7144,55.7144,11100.0
2012-09-12 14:20:00,73.94,74.0,73.93,73.99,9800.0,55.7144,55.7596,55.7068,55.752,9800.0
2012-09-12 14:25:00,73.99,74.03,73.99,74.01,5000.0,55.752,55.7822,55.752,55.7671,5000.0
2012-09-12 14:30:00,74.01,74.04,73.99,74.0,8100.0,55.7671,55.7897,55.752,55.7596,8100.0
2012-09-12 14:35:00,74.0,74.0,73.95,73.95,9800.0,55.7596,55.7596,55.7219,55.7219,9800.0
2012-09-12 14:40:00,73.93,73.94,73.91,73.93,8100.0,55.7068,55.7144,55.6918,55.7068,8100.0
2012-09-12 14:45:00,73.94,73.97,73.87,73.88,10500.0,55.7144,55.737,55.6616,55.6692,10500.0
2012-09-12 14:50:00,73.88,73.98,73.88,73.96,8800.0,55.6692,55.7445,55.6692,55.7294,8800.0
2012-09-12 14:55:00,73.96,73.98,73.94,73.97,9600.0,55.7294,55.7445,55.7144,55.737,9600.0
2012-09-12 15:00:00,73.97,73.97,73.88,73.88,16000.0,55.737,55.737,55.6692,55.6692,16000.0
2012-09-12 15:05:00,73.89,73.92,73.89,73.91,8500.0,55.6767,55.6993,55.6767,55.6918,8500.0
2012-09-12 15:10:00,73.9,73.9,73.84,73.87,9000.0,55.6842,55.6842,55.639,55.6616,9000.0
2012-09-12 15:15:00,73.87,73.9,73.87,73.89,7900.0,55.6616,55.6842,55.6616,55.6767,7900.0
2012-09-12 15:20:00,73.89,73.9,73.88,73.9,9900.0,55.6767,55.6842,55.6692,55.6842,9900.0
2012-09-12 15:25:00,73.9,73.96,73.89,73.96,10700.0,55.6842,55.7294,55.6767,55.7294,10700.0
2012-09-12 15:30:00,73.96,73.97,73.9,73.92,21600.0,55.7294,55.737,55.6842,55.6993,21600.0
2012-09-12 15:35:00,73.92,73.98,73.89,73.96,14800.0,55.6993,55.7445,55.6767,55.7294,14800.0
2012-09-12 15:40:00,73.96,73.99,73.96,73.98,13700.0,55.7294,55.752,55.7294,55.7445,13700.0
2012-09-12 15:45:00,73.98,73.98,73.9,73.93,31200.0,55.7445,55.7445,55.6842,55.7068,31200.0
2012-09-12 15:50:00,73.92,73.98,73.91,73.95,25600.0,55.6993,55.7445,55.6918,55.7219,25600.0
2012-09-12 15:55:00,73.95,74.03,73.94,74.02,59000.0,55.7219,55.7822,55.7144,55.7746,59000.0
2012-09-13 09:30:00,74.26,74.26,73.5,73.51,27600.0,55.9555,55.9555,55.3828,55.3904,27600.0
2012-09-13 09:35:00,73.5,73.63,73.38,73.52,7900.0,55.3828,55.4808,55.2924,55.3979,7900.0
2012-09-13 09:40:00,73.52,73.57,73.42,73.57,13200.0,55.3979,55.4356,55.3225,55.4356,13200.0
2012-09-13 09:45:00,73.59,73.67,73.55,73.58,27800.0,55.4506,55.5109,55.4205,55.4431,27800.0
2012-09-13 09:50:00,73.55,73.55,73.44,73.52,9800.0,55.4205,55.4205,55.3376,55.3979,9800.0
2012-09-13 09:55:00,73.5,73.5,73.4,73.41,8300.0,55.3828,55.3828,55.3075,55.315,8300.0
2012-09-13 10:00:00,73.4,73.54,73.4,73.49,9800.0,55.3075,55.413,55.3075,55.3753,9800.0
2012-09-13 10:05:00,73.48,73.54,73.45,73.5,11500.0,55.3678,55.413,55.3451,55.3828,11500.0
2012-09-13 10:10:00,73.49,73.59,73.43,73.43,69000.0,55.3753,55.4506,55.3301,55.3301,69000.0
2012-09-13 10:15:00,73.41,73.45,73.35,73.37,19800.0,55.315,55.3451,55.2698,55.2849,19800.0
2012-09-13 10:20:00,73.37,73.37,73.27,73.27,21500.0,55.2849,55.2849,55.2095,55.2095,21500.0
2012-09-13 10:25:00,73.29,73.43,73.29,73.3,12700.0,55.2246,55.3301,55.2246,55.2321,12700.0
2012-09-13 10:30:00,73.32,73.39,73.3,73.35,14800.0,55.2472,55.2999,55.2321,55.2698,14800.0
2012-09-13 10:35:00,73.37,73.52,73.37,73.52,8900.0,55.2849,55.3979,55.2849,55.3979,8900.0
2012-09-13 10:40:00,73.54,73.62,73.53,73.62,17000.0,55.413,55.4732,55.4054,55.4732,17000.0
2012-09-13 10:45:00,73.61,73.71,73.59,73.71,6400.0,55.4657,55.5411,55.4506,55.5411,6400.0
2012-09-13 10:50:00,73.72,73.73,73.68,73.71,10500.0,55.5486,55.5561,55.5185,55.5411,10500.0
2012-09-13 10:55:00,73.71,73.72,73.64,73.67,7400.0,55.5411,55.5486,55.4883,55.5109,7400.0
2012-09-13 11:00:00,73.69,73.76,73.69,73.74,8800.0,55.526,55.5787,55.526,55.5637,8800.0
2012-09-13 11:05:00,73.73,73.78,73.68,73.75,13600.0,55.5561,55.5938,55.5185,55.5712,13600.0
2012-09-13 11:10:00,73.75,73.8,73.73,73.79,14500.0,55.5712,55.6089,55.5561,55.6013,14500.0
2012-09-13 11:15:00,73.77,73.86,73.77,73.86,6200.0,55.5863,55.6541,55.5863,55.6541,6200.0
2012-09-13 11:20:00,73.88,73.88,73.82,73.86,11900.0,55.6692,55.6692,55.6239,55.6541,11900.0
2012-09-13 11:25:00,73.86,73.89,73.84,73.85,4700.0,55.6541,55.6767,55.639,55.6466,4700.0
2012-09-13 11:30:00,73.84,73.89,73.84,73.84,19800.0,55.639,55.6767,55.639,55.639,19800.0
2012-09-13 11:35:00,73.82,73.85,73.8,73.82,4900.0,55.6239,55.6466,55.6089,55.6239,4900.0
2012-09-13 11:40:00,73.83,73.85,73.79,73.82,4700.0,55.6315,55.6466,55.6013,55.6239,4700.0
2012-09-13 11:45:00,73.82,73.82,73.75,73.76,9300.0,55.6239,55.6239,55.5712,55.5787,9300.0
2012-09-13 11:50:00,73.78,73.79,73.73,73.75,4300.0,55.5938,55.6013,55.5561,55.5712,4300.0
2012-09-13 11:55:00,73.75,73.8,73.74,73.8,2500.0,55.5712,55.6089,55.5637,55.6089,2500.0
2012-09-13 12:00:00,73.79,73.79,73.72,73.77,6100.0,55.6013,55.6013,55.5486,55.5863,6100.0
2012-09-13 12:05:00,73.78,73.78,73.71,73.71,5800.0,55.5938,55.5938,55.5411,55.5411,5800.0
2012-09-13 12:10:00,73.71,73.73,73.68,73.68,5900.0,55.5411,55.5561,55.5185,55.5185,5900.0
2012-09-13 12:15:00,73.68,73.73,73.64,73.71,5500.0,55.5185,55.5561,55.4883,55.5411,5500.0
2012-09-13 12:20:00,73.72,73.8,73.72,73.8,5100.0,55.5486,55.6089,55.5486,55.6089,5100.0
2012-09-13 12:25:00,73.79,73.79,73.64,73.72,8400.0,55.6013,55.6013,55.4883,55.5486,8400.0
2012-09-13 12:30:00,73.72,74.36,73.62,73.92,36400.0,55.5486,56.0308,55.4732,55.6993,36400.0
2012-09-13 12:35:00,73.95,74.05,73.67,74.0,55200.0,55.7219,55.7973,55.5109,55.7596,55200.0
2012-09-13 12:40:00,74.01,74.38,73.98,74.17,47200.0,55.7671,56.0459,55.7445,55.8877,47200.0
2012-09-13 12:45:00,74.21,74.27,74.04,74.06,17400.0,55.9178,55.963,55.7897,55.8048,17400.0
2012-09-13 12:50:00,74.04,74.13,73.96,74.0,16400.0,55.7897,55.8575,55.7294,55.7596,16400.0
2012-09-13 12:55:00,74.02,74.03,73.99,74.02,44500.0,55.7746,55.7822,55.752,55.7746,44500.0
2012-09-13 13:00:00,74.03,74.21,74.02,74.15,20600.0,55.7822,55.9178,55.7746,55.8726,20600.0
2012-09-13 13:05:00,74.12,74.15,73.99,74.0,17700.0,55.85,55.8726,55.752,55.7596,17700.0
2012-09-13 13:10:00,74.02,74.05,73.91,73.96,11300.0,55.7746,55.7973,55.6918,55.7294,11300.0
2012-09-13 13:15:00,73.99,74.05,73.99,74.01,9200.0,55.752,55.7973,55.752,55.7671,9200.0
2012-09-13 13:20:00,74.05,74.21,74.04,74.19,15700.0,55.7973,55.9178,55.7897,55.9027,15700.0
2012-09-13 13:25:00,74.2,74.31,74.18,74.31,14500.0,55.9103,55.9932,55.8952,55.9932,14500.0
2012-09-13 13:30:00,74.33,74.45,74.33,74.45,24300.0,56.0082,56.0987,56.0082,56.0987,24300.0
2012-09-13 13:35:00,74.44,74.46,74.41,74.42,13200.0,56.0911,56.1062,56.0685,56.0761,13200.0
2012-09-13 13:40:00,74.43,74.45,74.41,74.43,8600.0,56.0836,56.0987,56.0685,56.0836,8600.0
2012-09-13 13:45:00,74.43,74.5,74.4,74.47,8700.0,56.0836,56.1363,56.061,56.1137,8700.0
2012-09-13 13:50:00,74.48,74.51,74.45,74.47,10400.0,56.1213,56.1439,56.0987,56.1137,10400.0
2012-09-13 13:55:00,74.49,74.49,74.37,74.43,11800.0,56.1288,56.1288,56.0384,56.0836,11800.0
2012-09-13 14:00:00,74.43,74.51,74.39,74.5,30200.0,56.0836,56.1439,56.0534,56.1363,30200.0
2012-09-13 14:05:00,74.5,74.51,74.46,74.51,13200.0,56.1363,56.1439,56.1062,56.1439,13200.0
2012-09-13 14:10:00,74.51,74.63,74.51,74.61,33700.0,56.1439,56.2343,56.1439,56.2192,33700.0
2012-09-13 14:15:00,74.61,74.63,74.56,74.62,15200.0,56.2192,56.2343,56.1815,56.2268,15200.0
2012-09-13 14:20:00,74.61,74.74,74.6,74.74,19000.0,56.2192,56.3172,56.2117,56.3172,19000.0
2012-09-13 14:25:00,74.75,74.9,74.75,74.77,37500.0,56.3247,56.4377,56.3247,56.3398,37500.0
2012-09-13 14:30:00,74.76,74.77,74.64,74.64,18400.0,56.3322,56.3398,56.2418,56.2418,18400.0
2012-09-13 14:35:00,74.65,74.75,74.63,74.64,10900.0,56.2494,56.3247,56.2343,56.2418,10900.0
2012-09-13 14:40:00,74.62,74.7,74.6,74.67,16100.0,56.2268,56.287,56.2117,56.2644,16100.0
2012-09-13 14:45:00,74.7,74.74,74.65,74.72,9700.0,56.287,56.3172,56.2494,56.3021,9700.0
2012-09-13 14:50:00,74.71,74.71,74.65,74.69,12900.0,56.2946,56.2946,56.2494,56.2795,12900.0
2012-09-13 14:55:00,74.7,74.73,74.64,74.72,8200.0,56.287,56.3096,56.2418,56.3021,8200.0
2012-09-13 15:00:00,74.71,74.71,74.61,74.66,12500.0,56.2946,56.2946,56.2192,56.2569,12500.0
2012-09-13 15:05:00,74.65,74.72,74.65,74.7,13100.0,56.2494,56.3021,56.2494,56.287,13100.0
2012-09-13 15:10:00,74.72,74.74,74.66,74.67,17300.0,56.3021,56.3172,56.2569,56.2644,17300.0
2012-09-13 15:15:00,74.65,74.67,74.52,74.53,15400.0,56.2494,56.2644,56.1514,56.1589,15400.0
2012-09-13 15:20:00,74.52,74.56,74.5,74.55,20500.0,56.1514,56.1815,56.1363,56.174,20500.0
2012-09-13 15:25:00,74.56,74.6,74.54,74.55,21300.0,56.1815,56.2117,56.1665,56.174,21300.0
2012-09-13 15:30:00,74.57,74.64,74.55,74.59,20000.0,56.1891,56.2418,56.174,56.2041,20000.0
2012-09-13 15:35:00,74.59,74.61,74.56,74.58,30100.0,56.2041,56.2192,56.1815,56.1966,30100.0
2012-09-13 15:40:00,74.6,74.63,74.57,74.58,29200.0,56.2117,56.2343,56.1891,56.1966,29200.0
2012-09-13 15:45:00,74.59,74.62,74.5,74.57,35100.0,56.2041,56.2268,56.1363,56.1891,35100.0
2012-09-13 15:50:00,74.57,74.57,74.47,74.53,56800.0,56.1891,56.1891,56.1137,56.1589,56800.0
2012-09-13 15:55:00,74.52,74.54,74.4,74.54,73600.0,56.1514,56.1665,56.061,56.1665,73600.0
2012-09-14 09:30:00,74.48,74.73,74.34,74.62,43300.0,56.1213,56.3096,56.0158,56.2268,43300.0
2012-09-14 09:35:00,74.65,74.65,74.33,74.41,26400.0,56.2494,56.2494,56.0082,56.0685,26400.0
2012-09-14 09:40:00,74.39,74.49,74.33,74.36,24200.0,56.0534,56.1288,56.0082,56.0308,24200.0
2012-09-14 09:45:00,74.37,74.44,74.31,74.35,52900.0,56.0384,56.0911,55.9932,56.0233,52900.0
2012-09-14 09:50:00,74.38,74.52,74.37,74.45,31900.0,56.0459,56.1514,56.0384,56.0987,31900.0
2012-09-14 09:55:00,74.53,74.63,74.4,74.61,29000.0,56.1589,56.2343,56.061,56.2192,29000.0
2012-09-14 10:00:00,74.6,74.85,74.59,74.85,21700.0,56.2117,56.4001,56.2041,56.4001,21700.0
2012-09-14 10:05:00,74.83,74.88,74.83,74.85,13800.0,56.385,56.4227,56.385,56.4001,13800.0
2012-09-14 10:10:00,74.85,74.96,74.72,74.86,35100.0,56.4001,56.4829,56.3021,56.4076,35100.0
2012-09-14 10:15:00,74.89,75.0,74.85,74.98,72900.0,56.4302,56.5131,56.4001,56.498,72900.0
2012-09-14 10:20:00,74.99,75.14,74.99,75.03,27000.0,56.5056,56.6186,56.5056,56.5357,27000.0
2012-09-14 10:25:00,75.03,75.07,74.96,75.06,16300.0,56.5357,56.5658,56.4829,56.5583,16300.0
2012-09-14 10:30:00,75.08,75.1,74.98,74.99,25800.0,56.5734,56.5884,56.498,56.5056,25800.0
2012-09-14 10:35:00,74.98,75.11,74.98,75.11,21600.0,56.498,56.596,56.498,56.596,21600.0
2012-09-14 10:40:00,75.12,75.13,75.03,75.03,13500.0,56.6035,56.611,56.5357,56.5357,13500.0
2012-09-14 10:45:00,75.04,75.06,74.98,75.02,14200.0,56.5432,56.5583,56.498,56.5282,14200.0
2012-09-14 10:50:00,75.03,75.03,74.88,74.98,12900.0,56.5357,56.5357,56.4227,56.498,12900.0
2012-09-14 10:55:00,74.99,74.99,74.9,74.92,16800.0,56.5056,56.5056,56.4377,56.4528,16800.0
2012-09-14 11:00:00,74.91,74.95,74.9,74.92,10400.0,56.4453,56.4754,56.4377,56.4528,10400.0
2012-09-14 11:05:00,74.92,74.92,74.75,74.79,17300.0,56.4528,56.4528,56.3247,56.3549,17300.0
2012-09-14 11:10:00,74.82,74.86,74.81,74.86,14200.0,56.3775,56.4076,56.3699,56.4076,14200.0
2012-09-14 11:15:00,74.86,74.86,74.76,74.8,19400.0,56.4076,56.4076,56.3322,56.3624,19400.0
2012-09-14 11:20:00,74.8,74.94,74.79,74.94,13000.0,56.3624,56.4679,56.3549,56.4679,13000.0
2012-09-14 11:25:00,74.92,74.95,74.85,74.88,21200.0,56.4528,56.4754,56.4001,56.4227,21200.0
2012-09-14 11:30:00,74.91,74.92,74.83,74.89,16200.0,56.4453,56.4528,56.385,56.4302,16200.0
2012-09-14 11:35:00,74.89,74.94,74.85,74.85,5400.0,56.4302,56.4679,56.4001,56.4001,5400.0
2012-09-14 11:40:00,74.84,74.84,74.66,74.73,34800.0,56.3925,56.3925,56.2569,56.3096,34800.0
2012-09-14 11:45:00,74.75,74.78,74.71,74.73,7500.0,56.3247,56.3473,56.2946,56.3096,7500.0
2012-09-14 11:50:00,74.72,74.73,74.64,74.64,10400.0,56.3021,56.3096,56.2418,56.2418,10400.0
2012-09-14 11:55:00,74.62,74.68,74.54,74.61,16000.0,56.2268,56.272,56.1665,56.2192,16000.0
2012-09-14 12:00:00,74.61,74.71,74.61,74.66,9300.0,56.2192,56.2946,56.2192,56.2569,9300.0
2012-09-14 12:05:00,74.67,74.74,74.67,74.73,5500.0,56.2644,56.3172,56.2644,56.3096,5500.0
2012-09-14 12:10:00,74.73,74.78,74.72,74.78,7900.0,56.3096,56.3473,56.3021,56.3473,7900.0
2012-09-14 12:15:00,74.78,74.83,74.76,74.81,4400.0,56.3473,56.385,56.3322,56.3699,4400.0
2012-09-14 12:20:00,74.81,74.89,74.81,74.89,6300.0,56.3699,56.4302,56.3699,56.4302,6300.0
2012-09-14 12:25:00,74.89,74.89,74.79,74.85,9600.0,56.4302,56.4302,56.3549,56.4001,9600.0
2012-09-14 12:30:00,74.84,74.88,74.81,74.88,5800.0,56.3925,56.4227,56.3699,56.4227,5800.0
2012-09-14 12:35:00,74.87,74.89,74.85,74.85,6200.0,56.4151,56.4302,56.4001,56.4001,6200.0
2012-09-14 12:40:00,74.86,74.86,74.82,74.85,6100.0,56.4076,56.4076,56.3775,56.4001,6100.0
2012-09-14 12:45:00,74.87,74.88,74.83,74.86,5000.0,56.4151,56.4227,56.385,56.4076,5000.0
2012-09-14 12:50:00,74.86,74.89,74.86,74.87,4500.0,56.4076,56.4302,56.4076,56.4151,4500.0
2012-09-14 12:55:00,74.87,74.9,74.83,74.89,19100.0,56.4151,56.4377,56.385,56.4302,19100.0
2012-09-14 13:00:00,74.88,74.88,74.83,74.84,6100.0,56.4227,56.4227,56.385,56.3925,6100.0
2012-09-14 13:05:00,74.84,74.86,74.82,74.83,11600.0,56.3925,56.4076,56.3775,56.385,11600.0
2012-09-14 13:10:00,74.83,74.83,74.78,74.79,10800.0,56.385,56.385,56.3473,56.3549,10800.0
2012-09-14 13:15:00,74.78,74.82,74.75,74.81,9400.0,56.3473,56.3775,56.3247,56.3699,9400.0
2012-09-14 13:20:00,74.81,74.81,74.7,74.72,5600.0,56.3699,56.3699,56.287,56.3021,5600.0
2012-09-14 13:25:00,74.7,74.7,74.58,74.59,14700.0,56.287,56.287,56.1966,56.2041,14700.0
2012-09-14 13:30:00,74.59,74.74,74.59,74.68,26800.0,56.2041,56.3172,56.2041,56.272,26800.0
2012-09-14 13:35:00,74.67,74.7,74.58,74.67,10300.0,56.2644,56.287,56.1966,56.2644,10300.0
2012-09-14 13:40:00,74.67,74.72,74.66,74.7,10000.0,56.2644,56.3021,56.2569,56.287,10000.0
2012-09-14 13:45:00,74.71,74.73,74.66,74.68,9800.0,56.2946,56.3096,56.2569,56.272,9800.0
2012-09-14 13:50:00,74.68,74.73,74.67,74.73,5200.0,56.272,56.3096,56.2644,56.3096,5200.0
2012-09-14 13:55:00,74.73,74.77,74.73,74.77,8500.0,56.3096,56.3398,56.3096,56.3398,8500.0
2012-09-14 14:00:00,74.78,74.83,74.73,74.74,8800.0,56.3473,56.385,56.3096,56.3172,8800.0
2012-09-14 14:05:00,74.73,74.76,74.72,74.74,5500.0,56.3096,56.3322,56.3021,56.3172,5500.0
2012-09-14 14:10:00,74.75,74.78,74.7,74.78,21200.0,56.3247,56.3473,56.287,56.3473,21200.0
2012-09-14 14:15:00,74.78,74.78,74.74,74.76,8400.0,56.3473,56.3473,56.3172,56.3322,8400.0
2012-09-14 14:20:00,74.76,74.79,74.76,74.78,6300.0,56.3322,56.3549,56.3322,56.3473,6300.0
2012-09-14 14:25:00,74.77,74.82,74.76,74.79,6200.0,56.3398,56.3775,56.3322,56.3549,6200.0
2012-09-14 14:30:00,74.78,74.79,74.73,74.75,7200.0,56.3473,56.3549,56.3096,56.3247,7200.0
2012-09-14 14:35:00,74.75,74.78,74.71,74.71,5100.0,56.3247,56.3473,56.2946,56.2946,5100.0
2012-09-14 14:40:00,74.72,74.76,74.72,74.73,6300.0,56.3021,56.3322,56.3021,56.3096,6300.0
2012-09-14 14:45:00,74.74,74.74,74.71,74.73,5500.0,56.3172,56.3172,56.2946,56.3096,5500.0
2012-09-14 14:50:00,74.74,74.79,74.68,74.73,24000.0,56.3172,56.3549,56.272,56.3096,24000.0
2012-09-14 14:55:00,74.72,74.83,74.72,74.79,14500.0,56.3021,56.385,56.3021,56.3549,14500.0
2012-09-14 15:00:00,74.79,74.8,74.75,74.76,9900.0,56.3549,56.3624,56.3247,56.3322,9900.0
2012-09-14 15:05:00,74.76,74.77,74.7,74.72,17700.0,56.3322,56.3398,56.287,56.3021,17700.0
2012-09-14 15:10:00,74.71,74.78,74.71,74.76,12800.0,56.2946,56.3473,56.2946,56.3322,12800.0
2012-09-14 15:15:00,74.77,74.77,74.65,74.71,9800.0,56.3398,56.3398,56.2494,56.2946,9800.0
2012-09-14 15:20:00,74.71,74.73,74.52,74.53,13200.0,56.2946,56.3096,56.1514,56.1589,13200.0
2012-09-14 15:25:00,74.53,74.62,74.52,74.62,11600.0,56.1589,56.2268,56.1514,56.2268,11600.0
2012-09-14 15:30:00,74.61,74.62,74.53,74.6,21200.0,56.2192,56.2268,56.1589,56.2117,21200.0
2012-09-14 15:35:00,74.6,74.7,74.6,74.63,16900.0,56.2117,56.287,56.2117,56.2343,16900.0
2012-09-14 15:40:00,74.63,74.7,74.6,74.67,23200.0,56.2343,56.287,56.2117,56.2644,23200.0
2012-09-14 15:45:00,74.66,74.66,74.49,74.52,24200.0,56.2569,56.2569,56.1288,56.1514,24200.0
2012-09-14 15:50:00,74.51,74.6,74.51,74.54,39500.0,56.1439,56.2117,56.1439,56.1665,39500.0
2012-09-14 15:55:00,74.55,74.69,74.51,74.69,75500.0,56.174,56.2795,56.1439,56.2795,75500.0
2012-09-17 09:30:00,74.5,74.59,74.26,74.27,29500.0,56.1363,56.2041,55.9555,55.963,29500.0
2012-09-17 09:35:00,74.32,74.5,74.32,74.33,8900.0,56.0007,56.1363,56.0007,56.0082,8900.0
2012-09-17 09:40:00,74.34,74.43,74.22,74.28,14200.0,56.0158,56.0836,55.9254,55.9706,14200.0
2012-09-17 09:45:00,74.29,74.31,74.04,74.05,39000.0,55.9781,55.9932,55.7897,55.7973,39000.0
2012-09-17 09:50:00,74.06,74.1,73.9,74.02,30200.0,55.8048,55.8349,55.6842,55.7746,30200.0
2012-09-17 09:55:00,74.04,74.09,73.92,73.95,14500.0,55.7897,55.8274,55.6993,55.7219,14500.0
2012-09-17 10:00:00,73.95,74.05,73.95,74.0,18600.0,55.7219,55.7973,55.7219,55.7596,18600.0
2012-09-17 10:05:00,74.01,74.02,73.96,73.98,16600.0,55.7671,55.7746,55.7294,55.7445,16600.0
2012-09-17 10:10:00,73.97,74.03,73.96,73.97,14300.0,55.737,55.7822,55.7294,55.737,14300.0
2012-09-17 10:15:00,73.98,74.0,73.9,73.9,21800.0,55.7445,55.7596,55.6842,55.6842,21800.0
2012-09-17 10:20:00,73.89,73.98,73.89,73.94,19200.0,55.6767,55.7445,55.6767,55.7144,19200.0
2012-09-17 10:25:00,73.94,74.01,73.94,74.01,22200.0,55.7144,55.7671,55.7144,55.7671,22200.0
2012-09-17 10:30:00,74.03,74.06,73.98,74.03,10900.0,55.7822,55.8048,55.7445,55.7822,10900.0
2012-09-17 10:35:00,74.05,74.07,73.94,73.94,10300.0,55.7973,55.8123,55.7144,55.7144,10300.0
2012-09-17 10:40:00,73.95,74.02,73.94,73.98,7100.0,55.7219,55.7746,55.7144,55.7445,7100.0
2012-09-17 10:45:00,73.98,74.01,73.95,73.99,17500.0,55.7445,55.7671,55.7219,55.752,17500.0
2012-09-17 10:50:00,73.99,74.08,73.93,74.08,9600.0,55.752,55.8199,55.7068,55.8199,9600.0
2012-09-17 10:55:00,74.07,74.08,74.05,74.07,7100.0,55.8123,55.8199,55.7973,55.8123,7100.0
2012-09-17 11:00:00,74.07,74.08,74.04,74.06,14500.0,55.8123,55.8199,55.7897,55.8048,14500.0
2012-09-17 11:05:00,74.06,74.07,74.04,74.06,10200.0,55.8048,55.8123,55.7897,55.8048,10200.0
2012-09-17 11:10:00,74.04,74.07,73.99,74.06,8100.0,55.7897,55.8123,55.752,55.8048,8100.0
2012-09-17 11:15:00,74.05,74.11,74.0,74.09,8000.0,55.7973,55.8425,55.7596,55.8274,8000.0
2012-09-17 11:20:00,74.11,74.12,74.08,74.09,4300.0,55.8425,55.85,55.8199,55.8274,4300.0
2012-09-17 11:25:00,74.1,74.12,74.08,74.08,5700.0,55.8349,55.85,55.8199,55.8199,5700.0
2012-09-17 11:30:00,74.07,74.13,74.06,74.07,9100.0,55.8123,55.8575,55.8048,55.8123,9100.0
2012-09-17 11:35:00,74.08,74.1,74.05,74.05,4400.0,55.8199,55.8349,55.7973,55.7973,4400.0
2012-09-17 11:40:00,74.05,74.11,74.05,74.11,5900.0,55.7973,55.8425,55.7973,55.8425,5900.0
2012-09-17 11:45:00,74.11,74.13,74.09,74.1,5000.0,55.8425,55.8575,55.8274,55.8349,5000.0
2012-09-17 11:50:00,74.1,74.17,74.1,74.12,6500.0,55.8349,55.8877,55.8349,55.85,6500.0
2012-09-17 11:55:00,74.11,74.16,74.11,74.15,26000.0,55.8425,55.8801,55.8425,55.8726,26000.0
2012-09-17 12:00:00,74.16,74.22,74.14,74.21,11300.0,55.8801,55.9254,55.8651,55.9178,11300.0
2012-09-17 12:05:00,74.2,74.21,74.16,74.17,3900.0,55.9103,55.9178,55.8801,55.8877,3900.0
2012-09-17 12:10:00,74.16,74.2,74.16,74.18,2000.0,55.8801,55.9103,55.8801,55.8952,2000.0
2012-09-17 12:15:00,74.15,74.15,74.07,74.08,5700.0,55.8726,55.8726,55.8123,55.8199,5700.0
2012-09-17 12:20:00,74.09,74.14,74.09,74.14,6500.0,55.8274,55.8651,55.8274,55.8651,6500.0
2012-09-17 12:25:00,74.15,74.16,74.11,74.16,8000.0,55.8726,55.8801,55.8425,55.8801,8000.0
2012-09-17 12:30:00,74.14,74.2,74.14,74.19,5300.0,55.8651,55.9103,55.8651,55.9027,5300.0
2012-09-17 12:35:00,74.19,74.27,74.19,74.27,10600.0,55.9027,55.963,55.9027,55.963,10600.0
2012-09-17 12:40:00,74.27,74.3,74.27,74.29,2500.0,55.963,55.9856,55.963,55.9781,2500.0
2012-09-17 12:45:00,74.29,74.3,74.28,74.29,3300.0,55.9781,55.9856,55.9706,55.9781,3300.0
2012-09-17 12:50:00,74.29,74.29,74.28,74.28,1900.0,55.9781,55.9781,55.9706,55.9706,1900.0
2012-09-17 12:55:00,74.28,74.29,74.25,74.25,3700.0,55.9706,55.9781,55.948,55.948,3700.0
2012-09-17 13:00:00,74.26,74.26,74.23,74.23,3100.0,55.9555,55.9555,55.9329,55.9329,3100.0
2012-09-17 13:05:00,74.22,74.26,74.21,74.25,6400.0,55.9254,55.9555,55.9178,55.948,6400.0
2012-09-17 13:10:00,74.25,74.29,74.25,74.29,3000.0,55.948,55.9781,55.948,55.9781,3000.0
2012-09-17 13:15:00,74.29,74.31,74.28,74.28,4400.0,55.9781,55.9932,55.9706,55.9706,4400.0
2012-09-17 13:20:00,74.29,74.33,74.28,74.3,8200.0,55.9781,56.0082,55.9706,55.9856,8200.0
2012-09-17 13:25:00,74.29,74.35,74.29,74.35,4300.0,55.9781,56.0233,55.9781,56.0233,4300.0
2012-09-17 13:30:00,74.34,74.35,74.31,74.31,6700.0,56.0158,56.0233,55.9932,55.9932,6700.0
2012-09-17 13:35:00,74.3,74.35,74.29,74.35,3200.0,55.9856,56.0233,55.9781,56.0233,3200.0
2012-09-17 13:40:00,74.35,74.35,74.32,74.32,2200.0,56.0233,56.0233,56.0007,56.0007,2200.0
2012-09-17 13:45:00,74.31,74.34,74.29,74.29,3300.0,55.9932,56.0158,55.9781,55.9781,3300.0
2012-09-17 13:50:00,74.3,74.31,74.24,74.26,11300.0,55.9856,55.9932,55.9404,55.9555,11300.0
2012-09-17 13:55:00,74.25,74.3,74.21,74.29,16700.0,55.948,55.9856,55.9178,55.9781,16700.0
2012-09-17 14:00:00,74.29,74.32,74.25,74.29,7600.0,55.9781,56.0007,55.948,55.9781,7600.0
2012-09-17 14:05:00,74.29,74.29,74.16,74.22,14500.0,55.9781,55.9781,55.8801,55.9254,14500.0
2012-09-17 14:10:00,74.21,74.26,74.17,74.26,7600.0,55.9178,55.9555,55.8877,55.9555,7600.0
2012-09-17 14:15:00,74.25,74.31,74.2,74.29,10900.0,55.948,55.9932,55.9103,55.9781,10900.0
2012-09-17 14:20:00,74.29,74.32,74.22,74.22,17900.0,55.9781,56.0007,55.9254,55.9254,17900.0
2012-09-17 14:25:00,74.25,74.3,74.23,74.23,8700.0,55.948,55.9856,55.9329,55.9329,8700.0
2012-09-17 14:30:00,74.23,74.25,74.13,74.13,5700.0,55.9329,55.948,55.8575,55.8575,5700.0
2012-09-17 14:35:00,74.13,74.2,74.12,74.15,11100.0,55.8575,55.9103,55.85,55.8726,11100.0
2012-09-17 14:40:00,74.13,74.15,74.1,74.12,10400.0,55.8575,55.8726,55.8349,55.85,10400.0
2012-09-17 14:45:00,74.15,74.2,74.14,74.19,6400.0,55.8726,55.9103,55.8651,55.9027,6400.0
2012-09-17 14:50:00,74.19,74.19,74.16,74.18,7400.0,55.9027,55.9027,55.8801,55.8952,7400.0
2012-09-17 14:55:00,74.17,74.19,74.14,74.16,7100.0,55.8877,55.9027,55.8651,55.8801,7100.0
2012-09-17 15:00:00,74.16,74.16,74.13,74.13,4500.0,55.8801,55.8801,55.8575,55.8575,4500.0
2012-09-17 15:05:00,74.13,74.18,74.13,74.17,6200.0,55.8575,55.8952,55.8575,55.8877,6200.0
2012-09-17 15:10:00,74.17,74.2,74.11,74.11,9200.0,55.8877,55.9103,55.8425,55.8425,9200.0
2012-09-17 15:15:00,74.11,74.14,74.09,74.1,9500.0,55.8425,55.8651,55.8274,55.8349,9500.0
2012-09-17 15:20:00,74.1,74.12,74.06,74.11,12400.0,55.8349,55.85,55.8048,55.8425,12400.0
2012-09-17 15:25:00,74.11,74.13,74.05,74.05,16600.0,55.8425,55.8575,55.7973,55.7973,16600.0
2012-09-17 15:30:00,74.06,74.12,74.05,74.05,19900.0,55.8048,55.85,55.7973,55.7973,19900.0
2012-09-17 15:35:00,74.05,74.14,74.05,74.14,17600.0,55.7973,55.8651,55.7973,55.8651,17600.0
2012-09-17 15:40:00,74.14,74.17,74.11,74.15,16900.0,55.8651,55.8877,55.8425,55.8726,16900.0
2012-09-17 15:45:00,74.15,74.24,74.15,74.21,24200.0,55.8726,55.9404,55.8726,55.9178,24200.0
2012-09-17 15:50:00,74.22,74.23,74.16,74.22,20300.0,55.9254,55.9329,55.8801,55.9254,20300.0
2012-09-17 15:55:00,74.21,74.25,74.15,74.23,71100.0,55.9178,55.948,55.8726,55.9329,71100.0
2012-09-18 09:30:00,74.2,74.3,73.7,73.7,29800.0,55.9103,55.9856,55.5335,55.5335,29800.0
2012-09-18 09:35:00,73.75,73.84,73.35,73.53,28600.0,55.5712,55.639,55.2698,55.4054,28600.0
2012-09-18 09:40:00,73.54,73.73,73.52,73.58,30000.0,55.413,55.5561,55.3979,55.4431,30000.0
2012-09-18 09:45:00,73.59,73.71,73.54,73.67,36900.0,55.4506,55.5411,55.413,55.5109,36900.0
2012-09-18 09:50:00,73.67,73.73,73.58,73.59,41000.0,55.5109,55.5561,55.4431,55.4506,41000.0
2012-09-18 09:55:00,73.59,73.59,73.31,73.39,20800.0,55.4506,55.4506,55.2397,55.2999,20800.0
2012-09-18 10:00:00,73.39,73.44,73.34,73.37,37000.0,55.2999,55.3376,55.2623,55.2849,37000.0
2012-09-18 10:05:00,73.38,73.44,73.36,73.38,28300.0,55.2924,55.3376,55.2773,55.2924,28300.0
2012-09-18 10:10:00,73.37,73.5,73.37,73.5,19700.0,55.2849,55.3828,55.2849,55.3828,19700.0
2012-09-18 10:15:00,73.5,73.51,73.4,73.49,19500.0,55.3828,55.3904,55.3075,55.3753,19500.0
2012-09-18 10:20:00,73.49,73.49,73.39,73.41,26900.0,55.3753,55.3753,55.2999,55.315,26900.0
2012-09-18 10:25:00,73.4,73.43,73.37,73.37,18000.0,55.3075,55.3301,55.2849,55.2849,18000.0
2012-09-18 10:30:00,73.38,73.4,73.37,73.4,15000.0,55.2924,55.3075,55.2849,55.3075,15000.0
2012-09-18 10:35:00,73.4,73.41,73.32,73.34,45400.0,55.3075,55.315,55.2472,55.2623,45400.0
2012-09-18 10:40:00,73.33,73.33,73.21,73.24,43300.0,55.2547,55.2547,55.1643,55.1869,43300.0
2012-09-18 10:45:00,73.24,73.26,73.07,73.09,51700.0,55.1869,55.202,55.0588,55.0739,51700.0
2012-09-18 10:50:00,73.08,73.1,72.99,73.02,50600.0,55.0664,55.0814,54.9985,55.0211,50600.0
2012-09-18 10:55:00,73.02,73.07,72.99,73.06,27100.0,55.0211,55.0588,54.9985,55.0513,27100.0
2012-09-18 11:00:00,73.06,73.07,72.97,72.99,65200.0,55.0513,55.0588,54.9835,54.9985,65200.0
2012-09-18 11:05:00,73.01,73.02,72.98,73.0,21600.0,55.0136,55.0211,54.991,55.0061,21600.0
2012-09-18 11:10:00,73.0,73.02,72.99,73.01,17700.0,55.0061,55.0211,54.9985,55.0136,17700.0
2012-09-18 11:15:00,73.01,73.12,73.0,73.12,24800.0,55.0136,55.0965,55.0061,55.0965,24800.0
2012-09-18 11:20:00,73.12,73.19,73.11,73.19,10700.0,55.0965,55.1492,55.089,55.1492,10700.0
2012-09-18 11:25:00,73.19,73.32,73.19,73.32,9400.0,55.1492,55.2472,55.1492,55.2472,9400.0
2012-09-18 11:30:00,73.31,73.31,73.25,73.25,6600.0,55.2397,55.2397,55.1944,55.1944,6600.0
2012-09-18 11:35:00,73.25,73.36,73.25,73.35,8800.0,55.1944,55.2773,55.1944,55.2698,8800.0
2012-09-18 11:40:00,73.34,73.37,73.33,73.37,8100.0,55.2623,55.2849,55.2547,55.2849,8100.0
2012-09-18 11:45:00,73.37,73.43,73.36,73.42,5700.0,55.2849,55.3301,55.2773,55.3225,5700.0
2012-09-18 11:50:00,73.41,73.45,73.41,73.43,5500.0,55.315,55.3451,55.315,55.3301,5500.0
2012-09-18 11:55:00,73.43,73.44,73.37,73.4,12200.0,55.3301,55.3376,55.2849,55.3075,12200.0
2012-09-18 12:00:00,73.41,73.41,73.35,73.35,9300.0,55.315,55.315,55.2698,55.2698,9300.0
2012-09-18 12:05:00,73.35,73.5,73.35,73.43,10200.0,55.2698,55.3828,55.2698,55.3301,10200.0
2012-09-18 12:10:00,73.43,73.45,73.41,73.45,7100.0,55.3301,55.3451,55.315,55.3451,7100.0
2012-09-18 12:15:00,73.45,73.48,73.41,73.42,7600.0,55.3451,55.3678,55.315,55.3225,7600.0
2012-09-18 12:20:00,73.41,73.42,73.39,73.39,5500.0,55.315,55.3225,55.2999,55.2999,5500.0
2012-09-18 12:25:00,73.39,73.44,73.36,73.37,8500.0,55.2999,55.3376,55.2773,55.2849,8500.0
2012-09-18 12:30:00,73.38,73.39,73.31,73.31,11600.0,55.2924,55.2999,55.2397,55.2397,11600.0
2012-09-18 12:35:00,73.31,73.39,73.29,73.39,25900.0,55.2397,55.2999,55.2246,55.2999,25900.0
2012-09-18 12:40:00,73.4,73.43,73.38,73.42,8200.0,55.3075,55.3301,55.2924,55.3225,8200.0
2012-09-18 12:45:00,73.42,73.47,73.42,73.47,4200.0,55.3225,55.3602,55.3225,55.3602,4200.0
2012-09-18 12:50:00,73.47,73.51,73.43,73.51,11900.0,55.3602,55.3904,55.3301,55.3904,11900.0
2012-09-18 12:55:00,73.52,73.56,73.52,73.53,4900.0,55.3979,55.428,55.3979,55.4054,4900.0
2012-09-18 13:00:00,73.52,73.56,73.5,73.53,4700.0,55.3979,55.428,55.3828,55.4054,4700.0
2012-09-18 13:05:00,73.53,73.56,73.49,73.56,24300.0,55.4054,55.428,55.3753,55.428,24300.0
2012-09-18 13:10:00,73.55,73.57,73.52,73.52,30500.0,55.4205,55.4356,55.3979,55.3979,30500.0
2012-09-18 13:15:00,73.52,73.63,73.52,73.63,5800.0,55.3979,55.4808,55.3979,55.4808,5800.0
2012-09-18 13:20:00,73.63,73.63,73.58,73.61,4500.0,55.4808,55.4808,55.4431,55.4657,4500.0
2012-09-18 13:25:00,73.61,73.64,73.58,73.61,10500.0,55.4657,55.4883,55.4431,55.4657,10500.0
2012-09-18 13:30:00,73.6,73.61,73.58,73.61,4900.0,55.4582,55.4657,55.4431,55.4657,4900.0
2012-09-18 13:35:00,73.61,73.64,73.6,73.62,8200.0,55.4657,55.4883,55.4582,55.4732,8200.0
2012-09-18 13:40:00,73.62,73.65,73.61,73.64,4100.0,55.4732,55.4959,55.4657,55.4883,4100.0
2012-09-18 13:45:00,73.64,73.66,73.62,73.64,4700.0,55.4883,55.5034,55.4732,55.4883,4700.0
2012-09-18 13:50:00,73.64,73.66,73.59,73.62,8300.0,55.4883,55.5034,55.4506,55.4732,8300.0
2012-09-18 13:55:00,73.62,73.66,73.61,73.66,16400.0,55.4732,55.5034,55.4657,55.5034,16400.0
2012-09-18 14:00:00,73.66,73.75,73.65,73.69,9400.0,55.5034,55.5712,55.4959,55.526,9400.0
2012-09-18 14:05:00,73.7,73.72,73.67,73.72,6700.0,55.5335,55.5486,55.5109,55.5486,6700.0
2012-09-18 14:10:00,73.72,73.8,73.7,73.73,63800.0,55.5486,55.6089,55.5335,55.5561,63800.0
2012-09-18 14:15:00,73.72,73.75,73.71,73.73,6900.0,55.5486,55.5712,55.5411,55.5561,6900.0
2012-09-18 14:20:00,73.74,73.76,73.74,73.76,13400.0,55.5637,55.5787,55.5637,55.5787,13400.0
2012-09-18 14:25:00,73.77,73.81,73.77,73.79,7900.0,55.5863,55.6164,55.5863,55.6013,7900.0
2012-09-18 14:30:00,73.8,73.83,73.78,73.79,9200.0,55.6089,55.6315,55.5938,55.6013,9200.0
2012-09-18 14:35:00,73.79,73.79,73.73,73.73,7000.0,55.6013,55.6013,55.5561,55.5561,7000.0
2012-09-18 14:40:00,73.73,73.8,73.72,73.75,7900.0,55.5561,55.6089,55.5486,55.5712,7900.0
2012-09-18 14:45:00,73.75,73.84,73.73,73.82,8800.0,55.5712,55.639,55.5561,55.6239,8800.0
2012-09-18 14:50:00,73.82,73.83,73.75,73.77,8500.0,55.6239,55.6315,55.5712,55.5863,8500.0
2012-09-18 14:55:00,73.78,73.82,73.78,73.82,7600.0,55.5938,55.6239,55.5938,55.6239,7600.0
2012-09-18 15:00:00,73.81,73.85,73.79,73.84,13100.0,55.6164,55.6466,55.6013,55.639,13100.0
2012-09-18 15:05:00,73.85,73.98,73.85,73.92,39000.0,55.6466,55.7445,55.6466,55.6993,39000.0
2012-09-18 15:10:00,73.93,73.96,73.9,73.95,14900.0,55.7068,55.7294,55.6842,55.7219,14900.0
2012-09-18 15:15:00,73.95,73.96,73.87,73.89,12400.0,55.7219,55.7294,55.6616,55.6767,12400.0
2012-09-18 15:20:00,73.89,73.95,73.88,73.95,10800.0,55.6767,55.7219,55.6692,55.7219,10800.0
2012-09-18 15:25:00,73.93,74.03,73.93,74.02,16500.0,55.7068,55.7822,55.7068,55.7746,16500.0
2012-09-18 15:30:00,74.02,74.09,73.99,74.07,14700.0,55.7746,55.8274,55.752,55.8123,14700.0
2012-09-18 15:35:00,74.06,74.06,73.87,73.97,33400.0,55.8048,55.8048,55.6616,55.737,33400.0
2012-09-18 15:40:00,73.97,74.01,73.88,73.89,16600.0,55.737,55.7671,55.6692,55.6767,16600.0
2012-09-18 15:45:00,73.89,73.93,73.87,73.9,20800.0,55.6767,55.7068,55.6616,55.6842,20800.0
2012-09-18 15:50:00,73.9,73.98,73.89,73.96,19400.0,55.6842,55.7445,55.6767,55.7294,19400.0
2012-09-18 15:55:00,73.96,73.97,73.89,73.95,44800.0,55.7294,55.737,55.6767,55.7219,44800.0
2012-09-19 09:30:00,72.52,72.84,72.41,72.43,112400.0,54.6444,54.8855,54.5615,54.5766,112400.0
2012-09-19 09:35:00,72.43,72.44,71.95,72.02,74300.0,54.5766,54.5841,54.2149,54.2676,74300.0
2012-09-19 09:40:00,72.02,72.3,71.89,72.08,71600.0,54.2676,54.4786,54.1697,54.3128,71600.0
2012-09-19 09:45:00,72.07,72.24,72.0,72.0,46500.0,54.3053,54.4334,54.2526,54.2526,46500.0
2012-09-19 09:50:00,72.0,72.12,71.86,72.04,43800.0,54.2526,54.343,54.1471,54.2827,43800.0
2012-09-19 09:55:00,72.04,72.15,72.01,72.15,29200.0,54.2827,54.3656,54.2601,54.3656,29200.0
2012-09-19 10:00:00,72.15,72.62,72.14,72.56,51500.0,54.3656,54.7197,54.3581,54.6745,51500.0
2012-09-19 10:05:00,72.58,72.6,72.34,72.35,30400.0,54.6896,54.7047,54.5088,54.5163,30400.0
2012-09-19 10:10:00,72.35,72.44,72.34,72.43,31500.0,54.5163,54.5841,54.5088,54.5766,31500.0
2012-09-19 10:15:00,72.44,72.52,72.38,72.52,24500.0,54.5841,54.6444,54.5389,54.6444,24500.0
2012-09-19 10:20:00,72.52,72.54,72.31,72.43,24000.0,54.6444,54.6595,54.4862,54.5766,24000.0
2012-09-19 10:25:00,72.42,72.43,72.2,72.21,33300.0,54.569,54.5766,54.4033,54.4108,33300.0
2012-09-19 10:30:00,72.2,72.21,72.07,72.07,41500.0,54.4033,54.4108,54.3053,54.3053,41500.0
2012-09-19 10:35:00,72.07,72.15,71.99,72.15,33700.0,54.3053,54.3656,54.245,54.3656,33700.0
2012-09-19 10:40:00,72.15,72.19,72.12,72.17,12100.0,54.3656,54.3957,54.343,54.3807,12100.0
2012-09-19 10:45:00,72.17,72.17,72.1,72.11,14500.0,54.3807,54.3807,54.3279,54.3354,14500.0
2012-09-19 10:50:00,72.12,72.24,72.12,72.23,16200.0,54.343,54.4334,54.343,54.4259,16200.0
2012-09-19 10:55:00,72.23,72.35,72.23,72.29,17300.0,54.4259,54.5163,54.4259,54.4711,17300.0
2012-09-19 11:00:00,72.27,72.41,72.23,72.41,9100.0,54.456,54.5615,54.4259,54.5615,9100.0
2012-09-19 11:05:00,72.42,72.58,72.42,72.51,30200.0,54.569,54.6896,54.569,54.6369,30200.0
2012-09-19 11:10:00,72.5,72.56,72.47,72.56,29200.0,54.6293,54.6745,54.6067,54.6745,29200.0
2012-09-19 11:15:00,72.56,72.76,72.55,72.74,62700.0,54.6745,54.8252,54.667,54.8102,62700.0
2012-09-19 11:20:00,72.73,73.14,72.73,73.12,74100.0,54.8026,55.1116,54.8026,55.0965,74100.0
2012-09-19 11:25:00,73.12,73.21,72.97,72.97,44400.0,55.0965,55.1643,54.9835,54.9835,44400.0
2012-09-19 11:30:00,72.96,72.97,72.84,72.91,31100.0,54.9759,54.9835,54.8855,54.9383,31100.0
2012-09-19 11:35:00,72.91,72.97,72.88,72.9,16700.0,54.9383,54.9835,54.9157,54.9307,16700.0
2012-09-19 11:40:00,72.91,73.07,72.91,73.02,23700.0,54.9383,55.0588,54.9383,55.0211,23700.0
2012-09-19 11:45:00,73.01,73.15,72.96,73.08,25700.0,55.0136,55.1191,54.9759,55.0664,25700.0
2012-09-19 11:50:00,73.08,73.18,73.08,73.16,34000.0,55.0664,55.1417,55.0664,55.1266,34000.0
2012-09-19 11:55:00,73.16,73.37,73.13,73.32,55500.0,55.1266,55.2849,55.104,55.2472,55500.0
2012-09-19 12:00:00,73.33,73.33,73.21,73.22,15900.0,55.2547,55.2547,55.1643,55.1718,15900.0
2012-09-19 12:05:00,73.23,73.27,73.19,73.22,7800.0,55.1794,55.2095,55.1492,55.1718,7800.0
2012-09-19 12:10:00,73.22,73.33,73.21,73.29,15500.0,55.1718,55.2547,55.1643,55.2246,15500.0
2012-09-19 12:15:00,73.28,73.32,73.23,73.23,10000.0,55.2171,55.2472,55.1794,55.1794,10000.0
2012-09-19 12:20:00,73.24,73.3,73.21,73.28,19100.0,55.1869,55.2321,55.1643,55.2171,19100.0
2012-09-19 12:25:00,73.28,73.38,73.27,73.36,10100.0,55.2171,55.2924,55.2095,55.2773,10100.0
2012-09-19 12:30:00,73.37,73.39,73.34,73.35,9500.0,55.2849,55.2999,55.2623,55.2698,9500.0
2012-09-19 12:35:00,73.35,73.35,73.2,73.23,18000.0,55.2698,55.2698,55.1568,55.1794,18000.0
2012-09-19 12:40:00,73.23,73.23,73.15,73.16,7800.0,55.1794,55.1794,55.1191,55.1266,7800.0
2012-09-19 12:45:00,73.14,73.15,73.12,73.14,9800.0,55.1116,55.1191,55.0965,55.1116,9800.0
2012-09-19 12:50:00,73.13,73.14,73.07,73.12,10800.0,55.104,55.1116,55.0588,55.0965,10800.0
2012-09-19 12:55:00,73.11,73.16,73.1,73.16,7600.0,55.089,55.1266,55.0814,55.1266,7600.0
2012-09-19 13:00:00,73.15,73.19,73.15,73.15,8700.0,55.1191,55.1492,55.1191,55.1191,8700.0
2012-09-19 13:05:00,73.15,73.16,73.11,73.11,8500.0,55.1191,55.1266,55.089,55.089,8500.0
2012-09-19 13:10:00,73.11,73.19,73.11,73.19,5000.0,55.089,55.1492,55.089,55.1492,5000.0
2012-09-19 13:15:00,73.18,73.18,73.14,73.15,5100.0,55.1417,55.1417,55.1116,55.1191,5100.0
2012-09-19 13:20:00,73.15,73.19,73.14,73.14,11000.0,55.1191,55.1492,55.1116,55.1116,11000.0
2012-09-19 13:25:00,73.15,73.16,73.11,73.14,20600.0,55.1191,55.1266,55.089,55.1116,20600.0
2012-09-19 13:30:00,73.14,73.17,73.12,73.12,8900.0,55.1116,55.1342,55.0965,55.0965,8900.0
2012-09-19 13:35:00,73.11,73.11,73.04,73.08,8800.0,55.089,55.089,55.0362,55.0664,8800.0
2012-09-19 13:40:00,73.08,73.15,73.06,73.13,8400.0,55.0664,55.1191,55.0513,55.104,8400.0
2012-09-19 13:45:00,73.13,73.13,73.06,73.11,8300.0,55.104,55.104,55.0513,55.089,8300.0
2012-09-19 13:50:00,73.11,73.16,73.11,73.14,8700.0,55.089,55.1266,55.089,55.1116,8700.0
2012-09-19 13:55:00,73.14,73.16,73.11,73.11,11400.0,55.1116,55.1266,55.089,55.089,11400.0
2012-09-19 14:00:00,73.11,73.18,73.11,73.16,9900.0,55.089,55.1417,55.089,55.1266,9900.0
2012-09-19 14:05:00,73.16,73.22,73.16,73.21,11000.0,55.1266,55.1718,55.1266,55.1643,11000.0
2012-09-19 14:10:00,73.22,73.23,73.19,73.19,11100.0,55.1718,55.1794,55.1492,55.1492,11100.0
2012-09-19 14:15:00,73.19,73.2,73.16,73.2,17800.0,55.1492,55.1568,55.1266,55.1568,17800.0
2012-09-19 14:20:00,73.2,73.21,73.19,73.21,10000.0,55.1568,55.1643,55.1492,55.1643,10000.0
2012-09-19 14:25:00,73.22,73.23,73.14,73.15,13000.0,55.1718,55.1794,55.1116,55.1191,13000.0
2012-09-19 14:30:00,73.15,73.22,73.15,73.22,6600.0,55.1191,55.1718,55.1191,55.1718,6600.0
2012-09-19 14:35:00,73.21,73.21,73.15,73.17,11800.0,55.1643,55.1643,55.1191,55.1342,11800.0
2012-09-19 14:40:00,73.15,73.16,73.11,73.16,10100.0,55.1191,55.1266,55.089,55.1266,10100.0
2012-09-19 14:45:00,73.15,73.16,73.11,73.13,11900.0,55.1191,55.1266,55.089,55.104,11900.0
2012-09-19 14:50:00,73.13,73.13,73.0,73.0,35400.0,55.104,55.104,55.0061,55.0061,35400.0
2012-09-19 14:55:00,72.99,73.01,72.98,72.99,23800.0,54.9985,55.0136,54.991,54.9985,23800.0
2012-09-19 15:00:00,73.0,73.0,72.96,72.98,18900.0,55.0061,55.0061,54.9759,54.991,18900.0
2012-09-19 15:05:00,72.98,72.98,72.92,72.93,25900.0,54.991,54.991,54.9458,54.9533,25900.0
2012-09-19 15:10:00,72.93,72.93,72.89,72.89,16200.0,54.9533,54.9533,54.9232,54.9232,16200.0
2012-09-19 15:15:00,72.89,72.9,72.85,72.85,18600.0,54.9232,54.9307,54.893,54.893,18600.0
2012-09-19 15:20:00,72.86,72.87,72.81,72.82,18100.0,54.9006,54.9081,54.8629,54.8704,18100.0
2012-09-19 15:25:00,72.82,72.88,72.82,72.84,16800.0,54.8704,54.9157,54.8704,54.8855,16800.0
2012-09-19 15:30:00,72.84,72.91,72.79,72.85,24300.0,54.8855,54.9383,54.8478,54.893,24300.0
2012-09-19 15:35:00,72.86,72.91,72.84,72.86,21900.0,54.9006,54.9383,54.8855,54.9006,21900.0
2012-09-19 15:40:00,72.86,72.91,72.85,72.9,27600.0,54.9006,54.9383,54.893,54.9307,27600.0
2012-09-19 15:45:00,72.89,72.91,72.86,72.87,34400.0,54.9232,54.9383,54.9006,54.9081,34400.0
2012-09-19 15:50:00,72.89,72.91,72.81,72.83,54000.0,54.9232,54.9383,54.8629,54.878,54000.0
2012-09-19 15:55:00,72.82,72.83,72.69,72.7,114600.0,54.8704,54.878,54.7725,54.78,114600.0
2012-09-20 09:30:00,68.05,68.45,67.6,68.18,749600.0,51.2762,51.5776,50.9371,51.3742,749600.0
2012-09-20 09:35:00,68.13,68.36,67.86,68.01,246200.0,51.3365,51.5098,51.133,51.2461,246200.0
2012-09-20 09:40:00,68.01,68.35,67.75,68.18,298600.0,51.2461,51.5023,51.0502,51.3742,298600.0
2012-09-20 09:45:00,68.17,68.17,67.85,68.0,214200.0,51.3666,51.3666,51.1255,51.2385,214200.0
2012-09-20 09:50:00,67.99,68.13,67.75,68.07,169400.0,51.231,51.3365,51.0502,51.2913,169400.0
2012-09-20 09:55:00,68.06,68.18,67.77,67.8,159700.0,51.2837,51.3742,51.0652,51.0878,159700.0
2012-09-20 10:00:00,67.79,67.87,67.45,67.63,286500.0,51.0803,51.1406,50.8241,50.9597,286500.0
2012-09-20 10:05:00,67.64,67.8,67.57,67.69,110600.0,50.9673,51.0878,50.9145,51.0049,110600.0
2012-09-20 10:10:00,67.69,67.7,67.16,67.2,283600.0,51.0049,51.0125,50.6056,50.6357,283600.0
2012-09-20 10:15:00,67.2,67.43,67.06,67.43,148700.0,50.6357,50.809,50.5302,50.809,148700.0
2012-09-20 10:20:00,67.42,67.49,67.31,67.45,87500.0,50.8015,50.8542,50.7186,50.8241,87500.0
2012-09-20 10:25:00,67.46,67.57,67.31,67.55,113900.0,50.8316,50.9145,50.7186,50.8995,113900.0
2012-09-20 10:30:00,67.54,67.62,67.33,67.37,97800.0,50.8919,50.9522,50.7337,50.7638,97800.0
2012-09-20 10:35:00,67.38,67.51,67.25,67.51,98200.0,50.7714,50.8693,50.6734,50.8693,98200.0
2012-09-20 10:40:00,67.5,67.67,67.5,67.65,85200.0,50.8618,50.9899,50.8618,50.9748,85200.0
2012-09-20 10:45:00,67.66,67.89,67.52,67.53,133000.0,50.9823,51.1556,50.8768,50.8844,133000.0
2012-09-20 10:50:00,67.53,67.67,67.5,67.53,128800.0,50.8844,50.9899,50.8618,50.8844,128800.0
2012-09-20 10:55:00,67.53,67.54,67.04,67.09,221800.0,50.8844,50.8919,50.5152,50.5528,221800.0
2012-09-20 11:00:00,67.09,67.2,66.8,66.8,317500.0,50.5528,50.6357,50.3343,50.3343,317500.0
2012-09-20 11:05:00,66.8,66.8,66.09,66.53,414000.0,50.3343,50.3343,49.7993,50.1309,414000.0
2012-09-20 11:10:00,66.53,66.69,66.17,66.23,218100.0,50.1309,50.2514,49.8596,49.9048,218100.0
2012-09-20 11:15:00,66.18,66.59,66.03,66.43,262800.0,49.8671,50.1761,49.7541,50.0555,262800.0
2012-09-20 11:20:00,66.44,66.47,66.06,66.08,127700.0,50.0631,50.0857,49.7767,49.7918,127700.0
2012-09-20 11:25:00,66.09,66.15,65.64,65.95,378700.0,49.7993,49.8445,49.4603,49.6938,378700.0
2012-09-20 11:30:00,65.97,66.15,65.76,65.94,169800.0,49.7089,49.8445,49.5507,49.6863,169800.0
2012-09-20 11:35:00,65.95,66.11,65.77,65.79,129600.0,49.6938,49.8144,49.5582,49.5733,129600.0
2012-09-20 11:40:00,65.79,65.84,65.59,65.74,156500.0,49.5733,49.611,49.4226,49.5356,156500.0
2012-09-20 11:45:00,65.75,65.86,65.58,65.76,196100.0,49.5431,49.626,49.415,49.5507,196100.0
2012-09-20 11:50:00,65.75,66.16,65.73,66.07,128400.0,49.5431,49.8521,49.5281,49.7843,128400.0
2012-09-20 11:55:00,66.07,66.24,66.03,66.18,99300.0,49.7843,49.9124,49.7541,49.8671,99300.0
2012-09-20 12:00:00,66.18,66.45,66.18,66.44,99400.0,49.8671,50.0706,49.8671,50.0631,99400.0
2012-09-20 12:05:00,66.44,66.45,66.23,66.24,125000.0,50.0631,50.0706,49.9048,49.9124,125000.0
2012-09-20 12:10:00,66.23,66.43,66.18,66.31,77200.0,49.9048,50.0555,49.8671,49.9651,77200.0
2012-09-20 12:15:00,66.3,66.5,66.3,66.39,78800.0,49.9576,50.1083,49.9576,50.0254,78800.0
2012-09-20 12:20:00,66.39,66.39,66.3,66.35,66000.0,50.0254,50.0254,49.9576,49.9952,66000.0
2012-09-20 12:25:00,66.34,66.37,66.22,66.25,66400.0,49.9877,50.0103,49.8973,49.9199,66400.0
2012-09-20 12:30:00,66.24,66.26,66.01,66.1,81200.0,49.9124,49.9274,49.7391,49.8069,81200.0
2012-09-20 12:35:00,66.11,66.12,65.95,66.0,54300.0,49.8144,49.8219,49.6938,49.7315,54300.0
2012-09-20 12:40:00,66.01,66.1,65.92,66.05,54400.0,49.7391,49.8069,49.6712,49.7692,54400.0
2012-09-20 12:45:00,66.05,66.22,66.05,66.11,69800.0,49.7692,49.8973,49.7692,49.8144,69800.0
2012-09-20 12:50:00,66.11,66.2,66.08,66.08,62000.0,49.8144,49.8822,49.7918,49.7918,62000.0
2012-09-20 12:55:00,66.07,66.09,65.99,66.09,35400.0,49.7843,49.7993,49.724,49.7993,35400.0
2012-09-20 13:00:00,66.09,66.11,66.02,66.08,56300.0,49.7993,49.8144,49.7466,49.7918,56300.0
2012-09-20 13:05:00,66.08,66.18,66.04,66.12,46200.0,49.7918,49.8671,49.7617,49.8219,46200.0
2012-09-20 13:10:00,66.11,66.2,66.07,66.08,40900.0,49.8144,49.8822,49.7843,49.7918,40900.0
2012-09-20 13:15:00,66.07,66.11,66.02,66.11,63200.0,49.7843,49.8144,49.7466,49.8144,63200.0
2012-09-20 13:20:00,66.12,66.13,66.02,66.02,42300.0,49.8219,49.8295,49.7466,49.7466,42300.0
2012-09-20 13:25:00,66.03,66.08,66.01,66.02,43900.0,49.7541,49.7918,49.7391,49.7466,43900.0
2012-09-20 13:30:00,66.02,66.05,65.96,65.99,52300.0,49.7466,49.7692,49.7014,49.724,52300.0
2012-09-20 13:35:00,66.0,66.02,65.95,65.99,97000.0,49.7315,49.7466,49.6938,49.724,97000.0
2012-09-20 13:40:00,65.99,66.01,65.82,65.88,77600.0,49.724,49.7391,49.5959,49.6411,77600.0
2012-09-20 13:45:00,65.88,65.93,65.83,65.86,39200.0,49.6411,49.6788,49.6034,49.626,39200.0
2012-09-20 13:50:00,65.86,65.9,65.77,65.78,34800.0,49.626,49.6562,49.5582,49.5657,34800.0
2012-09-20 13:55:00,65.77,65.82,65.62,65.62,118300.0,49.5582,49.5959,49.4452,49.4452,118300.0
2012-09-20 14:00:00,65.62,65.72,65.61,65.64,92400.0,49.4452,49.5205,49.4376,49.4603,92400.0
2012-09-20 14:05:00,65.63,65.76,65.63,65.71,97800.0,49.4527,49.5507,49.4527,49.513,97800.0
2012-09-20 14:10:00,65.7,65.75,65.69,65.72,118000.0,49.5055,49.5431,49.4979,49.5205,118000.0
2012-09-20 14:15:00,65.72,65.85,65.7,65.82,77400.0,49.5205,49.6185,49.5055,49.5959,77400.0
2012-09-20 14:20:00,65.83,66.05,65.79,66.04,143400.0,49.6034,49.7692,49.5733,49.7617,143400.0
2012-09-20 14:25:00,66.04,66.1,65.97,66.01,124800.0,49.7617,49.8069,49.7089,49.7391,124800.0
2012-09-20 14:30:00,66.0,66.09,65.98,66.04,150000.0,49.7315,49.7993,49.7164,49.7617,150000.0
2012-09-20 14:35:00,66.05,66.06,66.01,66.04,104400.0,49.7692,49.7767,49.7391,49.7617,104400.0
2012-09-20 14:40:00,66.05,66.22,66.01,66.22,87100.0,49.7692,49.8973,49.7391,49.8973,87100.0
2012-09-20 14:45:00,66.22,66.29,66.11,66.15,155300.0,49.8973,49.95,49.8144,49.8445,155300.0
2012-09-20 14:50:00,66.15,66.2,66.0,66.07,202500.0,49.8445,49.8822,49.7315,49.7843,202500.0
2012-09-20 14:55:00,66.07,66.08,65.94,65.98,52700.0,49.7843,49.7918,49.6863,49.7164,52700.0
2012-09-20 15:00:00,65.95,66.09,65.91,66.09,115900.0,49.6938,49.7993,49.6637,49.7993,115900.0
2012-09-20 15:05:00,66.1,66.4,66.09,66.28,188600.0,49.8069,50.0329,49.7993,49.9425,188600.0
2012-09-20 15:10:00,66.28,66.3,66.2,66.27,89100.0,49.9425,49.9576,49.8822,49.935,89100.0
2012-09-20 15:15:00,66.27,66.33,66.17,66.25,164100.0,49.935,49.9802,49.8596,49.9199,164100.0
2012-09-20 15:20:00,66.26,66.48,66.23,66.48,144400.0,49.9274,50.0932,49.9048,50.0932,144400.0
2012-09-20 15:25:00,66.48,66.62,66.47,66.57,194500.0,50.0932,50.1987,50.0857,50.161,194500.0
2012-09-20 15:30:00,66.56,66.59,66.41,66.51,123100.0,50.1535,50.1761,50.0405,50.1158,123100.0
2012-09-20 15:35:00,66.52,66.52,66.28,66.36,132800.0,50.1233,50.1233,49.9425,50.0028,132800.0
2012-09-20 15:40:00,66.36,66.4,66.25,66.27,165000.0,50.0028,50.0329,49.9199,49.935,165000.0
2012-09-20 15:45:00,66.26,66.26,65.98,66.12,246000.0,49.9274,49.9274,49.7164,49.8219,246000.0
2012-09-20 15:50:00,66.11,66.18,66.07,66.11,216200.0,49.8144,49.8671,49.7843,49.8144,216200.0
2012-09-20 15:55:00,66.11,66.12,65.91,66.09,391000.0,49.8144,49.8219,49.6637,49.7993,391000.0
2012-09-21 09:30:00,66.48,66.48,66.0,66.06,480600.0,50.0932,50.0932,49.7315,49.7767,480600.0
2012-09-21 09:35:00,66.07,66.18,65.97,66.09,105900.0,49.7843,49.8671,49.7089,49.7993,105900.0
2012-09-21 09:40:00,66.09,66.12,65.66,65.66,133300.0,49.7993,49.8219,49.4753,49.4753,133300.0
2012-09-21 09:45:00,65.68,65.85,65.67,65.74,76400.0,49.4904,49.6185,49.4829,49.5356,76400.0
2012-09-21 09:50:00,65.74,65.8,65.67,65.77,67900.0,49.5356,49.5808,49.4829,49.5582,67900.0
2012-09-21 09:55:00,65.77,65.84,65.51,65.51,83900.0,49.5582,49.611,49.3623,49.3623,83900.0
2012-09-21 10:00:00,65.51,65.79,65.49,65.63,133000.0,49.3623,49.5733,49.3472,49.4527,133000.0
2012-09-21 10:05:00,65.63,65.99,65.62,65.99,100000.0,49.4527,49.724,49.4452,49.724,100000.0
2012-09-21 10:10:00,65.99,66.0,65.85,65.87,84400.0,49.724,49.7315,49.6185,49.6336,84400.0
2012-09-21 10:15:00,65.86,65.95,65.78,65.91,71200.0,49.626,49.6938,49.5657,49.6637,71200.0
2012-09-21 10:20:00,65.9,65.97,65.83,65.83,74000.0,49.6562,49.7089,49.6034,49.6034,74000.0
2012-09-21 10:25:00,65.85,65.86,65.8,65.84,85900.0,49.6185,49.626,49.5808,49.611,85900.0
2012-09-21 10:30:00,65.85,65.9,65.82,65.84,93400.0,49.6185,49.6562,49.5959,49.611,93400.0
2012-09-21 10:35:00,65.84,65.85,65.75,65.78,45100.0,49.611,49.6185,49.5431,49.5657,45100.0
2012-09-21 10:40:00,65.77,65.78,65.71,65.75,60800.0,49.5582,49.5657,49.513,49.5431,60800.0
2012-09-21 10:45:00,65.75,65.77,65.67,65.68,61300.0,49.5431,49.5582,49.4829,49.4904,61300.0
2012-09-21 10:50:00,65.69,65.76,65.64,65.73,104800.0,49.4979,49.5507,49.4603,49.5281,104800.0
2012-09-21 10:55:00,65.73,65.9,65.72,65.88,72800.0,49.5281,49.6562,49.5205,49.6411,72800.0
2012-09-21 11:00:00,65.89,65.95,65.82,65.94,50800.0,49.6486,49.6938,49.5959,49.6863,50800.0
2012-09-21 11:05:00,65.95,65.95,65.75,65.78,83600.0,49.6938,49.6938,49.5431,49.5657,83600.0
2012-09-21 11:10:00,65.77,65.8,65.68,65.73,81100.0,49.5582,49.5808,49.4904,49.5281,81100.0
2012-09-21 11:15:00,65.72,65.8,65.66,65.8,58300.0,49.5205,49.5808,49.4753,49.5808,58300.0
2012-09-21 11:20:00,65.8,65.8,65.71,65.79,50700.0,49.5808,49.5808,49.513,49.5733,50700.0
2012-09-21 11:25:00,65.79,65.81,65.71,65.72,34300.0,49.5733,49.5884,49.513,49.5205,34300.0
2012-09-21 11:30:00,65.72,65.74,65.69,65.7,55000.0,49.5205,49.5356,49.4979,49.5055,55000.0
2012-09-21 11:35:00,65.69,65.7,65.69,65.7,45400.0,49.4979,49.5055,49.4979,49.5055,45400.0
2012-09-21 11:40:00,65.7,65.75,65.69,65.75,59200.0,49.5055,49.5431,49.4979,49.5431,59200.0
2012-09-21 11:45:00,65.71,65.85,65.71,65.79,69400.0,49.513,49.6185,49.513,49.5733,69400.0
2012-09-21 11:50:00,65.78,65.8,65.73,65.8,50200.0,49.5657,49.5808,49.5281,49.5808,50200.0
2012-09-21 11:55:00,65.8,65.83,65.73,65.74,38600.0,49.5808,49.6034,49.5281,49.5356,38600.0
2012-09-21 12:00:00,65.75,65.76,65.68,65.72,66300.0,49.5431,49.5507,49.4904,49.5205,66300.0
2012-09-21 12:05:00,65.72,65.74,65.69,65.7,71000.0,49.5205,49.5356,49.4979,49.5055,71000.0
2012-09-21 12:10:00,65.71,65.73,65.7,65.72,27800.0,49.513,49.5281,49.5055,49.5205,27800.0
2012-09-21 12:15:00,65.73,65.73,65.7,65.7,62700.0,49.5281,49.5281,49.5055,49.5055,62700.0
2012-09-21 12:20:00,65.7,65.72,65.7,65.72,33900.0,49.5055,49.5205,49.5055,49.5205,33900.0
2012-09-21 12:25:00,65.72,65.75,65.7,65.75,28300.0,49.5205,49.5431,49.5055,49.5431,28300.0
2012-09-21 12:30:00,65.75,65.76,65.72,65.72,21900.0,49.5431,49.5507,49.5205,49.5205,21900.0
2012-09-21 12:35:00,65.73,65.73,65.66,65.68,45900.0,49.5281,49.5281,49.4753,49.4904,45900.0
2012-09-21 12:40:00,65.68,65.69,65.62,65.63,52500.0,49.4904,49.4979,49.4452,49.4527,52500.0
2012-09-21 12:45:00,65.64,65.67,65.59,65.59,64600.0,49.4603,49.4829,49.4226,49.4226,64600.0
2012-09-21 12:50:00,65.59,65.61,65.55,65.59,56800.0,49.4226,49.4376,49.3924,49.4226,56800.0
2012-09-21 12:55:00,65.59,65.64,65.59,65.64,30600.0,49.4226,49.4603,49.4226,49.4603,30600.0
2012-09-21 13:00:00,65.64,65.65,65.58,65.63,25500.0,49.4603,49.4678,49.415,49.4527,25500.0
2012-09-21 13:05:00,65.63,65.64,65.6,65.6,22300.0,49.4527,49.4603,49.4301,49.4301,22300.0
2012-09-21 13:10:00,65.61,65.63,65.59,65.61,25200.0,49.4376,49.4527,49.4226,49.4376,25200.0
2012-09-21 13:15:00,65.6,65.61,65.59,65.61,38500.0,49.4301,49.4376,49.4226,49.4376,38500.0
2012-09-21 13:20:00,65.62,65.63,65.57,65.57,102400.0,49.4452,49.4527,49.4075,49.4075,102400.0
2012-09-21 13:25:00,65.58,65.58,65.55,65.56,43200.0,49.415,49.415,49.3924,49.4,43200.0
2012-09-21 13:30:00,65.56,65.6,65.52,65.54,130200.0,49.4,49.4301,49.3698,49.3849,130200.0
2012-09-21 13:35:00,65.55,65.56,65.54,65.55,49200.0,49.3924,49.4,49.3849,49.3924,49200.0
2012-09-21 13:40:00,65.55,65.56,65.53,65.54,77200.0,49.3924,49.4,49.3774,49.3849,77200.0
2012-09-21 13:45:00,65.55,65.55,65.43,65.43,143900.0,49.3924,49.3924,49.302,49.302,143900.0
2012-09-21 13:50:00,65.43,65.45,65.36,65.37,53800.0,49.302,49.3171,49.2493,49.2568,53800.0
2012-09-21 13:55:00,65.38,65.42,65.35,65.41,47900.0,49.2643,49.2945,49.2417,49.2869,47900.0
2012-09-21 14:00:00,65.42,65.43,65.37,65.39,49500.0,49.2945,49.302,49.2568,49.2719,49500.0
2012-09-21 14:05:00,65.4,65.45,65.39,65.42,35500.0,49.2794,49.3171,49.2719,49.2945,35500.0
2012-09-21 14:10:00,65.42,65.42,65.36,65.38,69700.0,49.2945,49.2945,49.2493,49.2643,69700.0
2012-09-21 14:15:00,65.38,65.39,65.34,65.37,153900.0,49.2643,49.2719,49.2342,49.2568,153900.0
2012-09-21 14:20:00,65.37,65.37,65.3,65.31,66500.0,49.2568,49.2568,49.2041,49.2116,66500.0
2012-09-21 14:25:00,65.31,65.31,65.27,65.29,64700.0,49.2116,49.2116,49.1815,49.1965,64700.0
2012-09-21 14:30:00,65.28,65.3,65.28,65.29,42700.0,49.189,49.2041,49.189,49.1965,42700.0
2012-09-21 14:35:00,65.28,65.29,65.27,65.27,60400.0,49.189,49.1965,49.1815,49.1815,60400.0
2012-09-21 14:40:00,65.28,65.29,65.27,65.28,38700.0,49.189,49.1965,49.1815,49.189,38700.0
2012-09-21 14:45:00,65.27,65.34,65.27,65.28,70900.0,49.1815,49.2342,49.1815,49.189,70900.0
2012-09-21 14:50:00,65.29,65.29,65.27,65.28,36100.0,49.1965,49.1965,49.1815,49.189,36100.0
2012-09-21 14:55:00,65.27,65.28,65.16,65.16,115700.0,49.1815,49.189,49.0986,49.0986,115700.0
2012-09-21 15:00:00,65.16,65.22,65.13,65.14,95400.0,49.0986,49.1438,49.076,49.0835,95400.0
2012-09-21 15:05:00,65.14,65.19,65.14,65.15,53700.0,49.0835,49.1212,49.0835,49.091,53700.0
2012-09-21 15:10:00,65.16,65.17,65.07,65.08,121000.0,49.0986,49.1061,49.0308,49.0383,121000.0
2012-09-21 15:15:00,65.09,65.11,65.03,65.08,70600.0,49.0458,49.0609,49.0006,49.0383,70600.0
2012-09-21 15:20:00,65.07,65.08,65.03,65.03,71000.0,49.0308,49.0383,49.0006,49.0006,71000.0
2012-09-21 15:25:00,65.04,65.04,65.01,65.03,76900.0,49.0081,49.0081,48.9855,49.0006,76900.0
2012-09-21 15:30:00,65.02,65.1,65.02,65.06,98300.0,48.9931,49.0534,48.9931,49.0232,98300.0
2012-09-21 15:35:00,65.06,65.12,65.06,65.08,95500.0,49.0232,49.0684,49.0232,49.0383,95500.0
2012-09-21 15:40:00,65.08,65.1,65.08,65.09,100000.0,49.0383,49.0534,49.0383,49.0458,100000.0
2012-09-21 15:45:00,65.1,65.16,65.09,65.15,241000.0,49.0534,49.0986,49.0458,49.091,241000.0
2012-09-21 15:50:00,65.15,65.18,64.97,64.97,230400.0,49.091,49.1136,48.9554,48.9554,230400.0
2012-09-21 15:55:00,64.97,65.03,64.95,65.0,328700.0,48.9554,49.0006,48.9403,48.978,328700.0
2012-09-24 09:30:00,65.09,65.54,64.94,65.41,141600.0,49.0458,49.3849,48.9328,49.2869,141600.0
2012-09-24 09:35:00,65.44,65.86,65.41,65.84,77100.0,49.3096,49.626,49.2869,49.611,77100.0
2012-09-24 09:40:00,65.83,66.0,65.8,65.95,65200.0,49.6034,49.7315,49.5808,49.6938,65200.0
2012-09-24 09:45:00,65.94,65.99,65.8,65.81,61000.0,49.6863,49.724,49.5808,49.5884,61000.0
2012-09-24 09:50:00,65.81,65.9,65.69,65.84,83000.0,49.5884,49.6562,49.4979,49.611,83000.0
2012-09-24 09:55:00,65.85,65.88,65.71,65.77,53300.0,49.6185,49.6411,49.513,49.5582,53300.0
2012-09-24 10:00:00,65.76,65.8,65.71,65.72,62900.0,49.5507,49.5808,49.513,49.5205,62900.0
2012-09-24 10:05:00,65.71,65.73,65.63,65.63,99000.0,49.513,49.5281,49.4527,49.4527,99000.0
2012-09-24 10:10:00,65.63,65.66,65.55,65.61,98000.0,49.4527,49.4753,49.3924,49.4376,98000.0
2012-09-24 10:15:00,65.61,65.63,65.55,65.57,48700.0,49.4376,49.4527,49.3924,49.4075,48700.0
2012-09-24 10:20:00,65.58,65.74,65.55,65.72,57700.0,49.415,49.5356,49.3924,49.5205,57700.0
2012-09-24 10:25:00,65.72,65.77,65.67,65.75,49500.0,49.5205,49.5582,49.4829,49.5431,49500.0
2012-09-24 10:30:00,65.73,65.84,65.72,65.8,49100.0,49.5281,49.611,49.5205,49.5808,49100.0
2012-09-24 10:35:00,65.8,65.84,65.75,65.82,40900.0,49.5808,49.611,49.5431,49.5959,40900.0
2012-09-24 10:40:00,65.84,65.87,65.82,65.86,23800.0,49.611,49.6336,49.5959,49.626,23800.0
2012-09-24 10:45:00,65.85,65.9,65.76,65.76,37500.0,49.6185,49.6562,49.5507,49.5507,37500.0
2012-09-24 10:50:00,65.75,65.84,65.75,65.82,27200.0,49.5431,49.611,49.5431,49.5959,27200.0
2012-09-24 10:55:00,65.81,65.91,65.8,65.83,53000.0,49.5884,49.6637,49.5808,49.6034,53000.0
2012-09-24 11:00:00,65.84,65.85,65.75,65.75,51600.0,49.611,49.6185,49.5431,49.5431,51600.0
2012-09-24 11:05:00,65.75,65.95,65.75,65.93,44200.0,49.5431,49.6938,49.5431,49.6788,44200.0
2012-09-24 11:10:00,65.93,65.97,65.86,65.87,64100.0,49.6788,49.7089,49.626,49.6336,64100.0
2012-09-24 11:15:00,65.87,65.89,65.81,65.87,49900.0,49.6336,49.6486,49.5884,49.6336,49900.0
2012-09-24 11:20:00,65.88,65.9,65.35,65.89,99400.0,49.6411,49.6562,49.2417,49.6486,99400.0
2012-09-24 11:25:00,65.9,65.92,65.84,65.91,30000.0,49.6562,49.6712,49.611,49.6637,30000.0
2012-09-24 11:30:00,65.91,65.95,65.86,65.89,40000.0,49.6637,49.6938,49.626,49.6486,40000.0
2012-09-24 11:35:00,65.89,65.96,65.89,65.96,26800.0,49.6486,49.7014,49.6486,49.7014,26800.0
2012-09-24 11:40:00,65.95,65.99,65.9,65.99,38900.0,49.6938,49.724,49.6562,49.724,38900.0
2012-09-24 11:45:00,65.99,65.99,65.86,65.89,35500.0,49.724,49.724,49.626,49.6486,35500.0
2012-09-24 11:50:00,65.88,65.96,65.88,65.91,34700.0,49.6411,49.7014,49.6411,49.6637,34700.0
2012-09-24 11:55:00,65.92,65.99,65.85,65.99,23300.0,49.6712,49.724,49.6185,49.724,23300.0
2012-09-24 12:00:00,65.98,66.0,65.94,65.99,40600.0,49.7164,49.7315,49.6863,49.724,40600.0
2012-09-24 12:05:00,65.99,66.04,65.98,66.01,46600.0,49.724,49.7617,49.7164,49.7391,46600.0
2012-09-24 12:10:00,66.0,66.05,66.0,66.03,23300.0,49.7315,49.7692,49.7315,49.7541,23300.0
2012-09-24 12:15:00,66.03,66.04,65.95,66.0,35100.0,49.7541,49.7617,49.6938,49.7315,35100.0
2012-09-24 12:20:00,66.0,66.06,66.0,66.05,31200.0,49.7315,49.7767,49.7315,49.7692,31200.0
2012-09-24 12:25:00,66.05,66.14,66.05,66.07,48900.0,49.7692,49.837,49.7692,49.7843,48900.0
2012-09-24 12:30:00,66.08,66.11,66.04,66.07,33200.0,49.7918,49.8144,49.7617,49.7843,33200.0
2012-09-24 12:35:00,66.07,66.13,66.04,66.05,25900.0,49.7843,49.8295,49.7617,49.7692,25900.0
2012-09-24 12:40:00,66.04,66.09,66.03,66.09,15600.0,49.7617,49.7993,49.7541,49.7993,15600.0
2012-09-24 12:45:00,66.09,66.12,66.09,66.12,12100.0,49.7993,49.8219,49.7993,49.8219,12100.0
2012-09-24 12:50:00,66.11,66.14,66.11,66.12,17500.0,49.8144,49.837,49.8144,49.8219,17500.0
2012-09-24 12:55:00,66.11,66.25,66.11,66.25,69500.0,49.8144,49.9199,49.8144,49.9199,69500.0
2012-09-24 13:00:00,66.25,66.3,66.21,66.29,23200.0,49.9199,49.9576,49.8898,49.95,23200.0
2012-09-24 13:05:00,66.3,66.34,66.28,66.29,21600.0,49.9576,49.9877,49.9425,49.95,21600.0
2012-09-24 13:10:00,66.29,66.31,66.26,66.3,20700.0,49.95,49.9651,49.9274,49.9576,20700.0
2012-09-24 13:15:00,66.3,66.31,66.26,66.29,26000.0,49.9576,49.9651,49.9274,49.95,26000.0
2012-09-24 13:20:00,66.29,66.36,66.28,66.35,27000.0,49.95,50.0028,49.9425,49.9952,27000.0
2012-09-24 13:25:00,66.35,66.38,66.28,66.31,22700.0,49.9952,50.0178,49.9425,49.9651,22700.0
2012-09-24 13:30:00,66.32,66.33,66.2,66.23,25600.0,49.9726,49.9802,49.8822,49.9048,25600.0
2012-09-24 13:35:00,66.23,66.34,66.22,66.34,18300.0,49.9048,49.9877,49.8973,49.9877,18300.0
2012-09-24 13:40:00,66.33,66.35,66.29,66.3,12600.0,49.9802,49.9952,49.95,49.9576,12600.0
2012-09-24 13:45:00,66.29,66.3,66.2,66.21,34100.0,49.95,49.9576,49.8822,49.8898,34100.0
2012-09-24 13:50:00,66.22,66.23,66.21,66.23,17600.0,49.8973,49.9048,49.8898,49.9048,17600.0
2012-09-24 13:55:00,66.23,66.24,66.15,66.19,35300.0,49.9048,49.9124,49.8445,49.8747,35300.0
2012-09-24 14:00:00,66.2,66.25,66.19,66.21,27500.0,49.8822,49.9199,49.8747,49.8898,27500.0
2012-09-24 14:05:00,66.22,66.25,66.19,66.2,24100.0,49.8973,49.9199,49.8747,49.8822,24100.0
2012-09-24 14:10:00,66.2,66.25,66.2,66.25,11000.0,49.8822,49.9199,49.8822,49.9199,11000.0
2012-09-24 14:15:00,66.24,66.28,66.23,66.28,26300.0,49.9124,49.9425,49.9048,49.9425,26300.0
2012-09-24 14:20:00,66.27,66.28,66.2,66.22,36900.0,49.935,49.9425,49.8822,49.8973,36900.0
2012-09-24 14:25:00,66.21,66.22,66.17,66.21,27900.0,49.8898,49.8973,49.8596,49.8898,27900.0
2012-09-24 14:30:00,66.22,66.25,66.21,66.22,31300.0,49.8973,49.9199,49.8898,49.8973,31300.0
2012-09-24 14:35:00,66.22,66.28,66.22,66.27,34100.0,49.8973,49.9425,49.8973,49.935,34100.0
2012-09-24 14:40:00,66.25,66.3,66.24,66.25,27800.0,49.9199,49.9576,49.9124,49.9199,27800.0
2012-09-24 14:45:00,66.25,66.33,66.23,66.3,28900.0,49.9199,49.9802,49.9048,49.9576,28900.0
2012-09-24 14:50:00,66.3,66.4,66.3,66.38,46300.0,49.9576,50.0329,49.9576,50.0178,46300.0
2012-09-24 14:55:00,66.39,66.42,66.31,66.31,38200.0,50.0254,50.048,49.9651,49.9651,38200.0
2012-09-24 15:00:00,66.32,66.37,66.29,66.31,37400.0,49.9726,50.0103,49.95,49.9651,37400.0
2012-09-24 15:05:00,66.31,66.39,66.29,66.39,33100.0,49.9651,50.0254,49.95,50.0254,33100.0
2012-09-24 15:10:00,66.38,66.39,66.3,66.36,30200.0,50.0178,50.0254,49.9576,50.0028,30200.0
2012-09-24 15:15:00,66.36,66.41,66.32,66.41,29900.0,50.0028,50.0405,49.9726,50.0405,29900.0
2012-09-24 15:20:00,66.41,66.44,66.4,66.44,30400.0,50.0405,50.0631,50.0329,50.0631,30400.0
2012-09-24 15:25:00,66.45,66.5,66.43,66.49,36800.0,50.0706,50.1083,50.0555,50.1007,36800.0
2012-09-24 15:30:00,66.49,66.49,66.36,66.36,51600.0,50.1007,50.1007,50.0028,50.0028,51600.0
2012-09-24 15:35:00,66.37,66.42,66.36,66.37,37900.0,50.0103,50.048,50.0028,50.0103,37900.0
2012-09-24 15:40:00,66.38,66.4,66.34,66.37,53100.0,50.0178,50.0329,49.9877,50.0103,53100.0
2012-09-24 15:45:00,66.36,66.37,66.32,66.36,82000.0,50.0028,50.0103,49.9726,50.0028,82000.0
2012-09-24 15:50:00,66.36,66.36,66.27,66.3,79500.0,50.0028,50.0028,49.935,49.9576,79500.0
2012-09-24 15:55:00,66.3,66.36,66.27,66.28,114100.0,49.9576,50.0028,49.935,49.9425,114100.0
2012-09-25 09:30:00,66.51,66.51,66.03,66.06,65800.0,50.1158,50.1158,49.7541,49.7767,65800.0
2012-09-25 09:35:00,66.09,66.32,66.06,66.2,29800.0,49.7993,49.9726,49.7767,49.8822,29800.0
2012-09-25 09:40:00,66.2,66.23,66.09,66.16,30500.0,49.8822,49.9048,49.7993,49.8521,30500.0
2012-09-25 09:45:00,66.17,66.25,66.16,66.24,34400.0,49.8596,49.9199,49.8521,49.9124,34400.0
2012-09-25 09:50:00,66.24,66.3,66.16,66.28,41800.0,49.9124,49.9576,49.8521,49.9425,41800.0
2012-09-25 09:55:00,66.28,66.28,66.08,66.12,41400.0,49.9425,49.9425,49.7918,49.8219,41400.0
2012-09-25 10:00:00,66.15,66.37,66.15,66.21,27300.0,49.8445,50.0103,49.8445,49.8898,27300.0
2012-09-25 10:05:00,66.24,66.39,66.23,66.35,17800.0,49.9124,50.0254,49.9048,49.9952,17800.0
2012-09-25 10:10:00,66.36,66.37,66.27,66.29,26400.0,50.0028,50.0103,49.935,49.95,26400.0
2012-09-25 10:15:00,66.28,66.29,66.18,66.2,31800.0,49.9425,49.95,49.8671,49.8822,31800.0
2012-09-25 10:20:00,66.18,66.19,66.1,66.13,29800.0,49.8671,49.8747,49.8069,49.8295,29800.0
2012-09-25 10:25:00,66.12,66.15,66.02,66.05,23300.0,49.8219,49.8445,49.7466,49.7692,23300.0
2012-09-25 10:30:00,66.04,66.06,66.01,66.02,20400.0,49.7617,49.7767,49.7391,49.7466,20400.0
2012-09-25 10:35:00,66.01,66.06,65.96,65.97,53400.0,49.7391,49.7767,49.7014,49.7089,53400.0
2012-09-25 10:40:00,65.97,66.02,65.95,65.98,30200.0,49.7089,49.7466,49.6938,49.7164,30200.0
2012-09-25 10:45:00,65.98,66.17,65.98,66.12,53200.0,49.7164,49.8596,49.7164,49.8219,53200.0
2012-09-25 10:50:00,66.13,66.17,66.1,66.14,24800.0,49.8295,49.8596,49.8069,49.837,24800.0
2012-09-25 10:55:00,66.14,66.2,66.13,66.2,48700.0,49.837,49.8822,49.8295,49.8822,48700.0
2012-09-25 11:00:00,66.2,66.2,66.12,66.12,46700.0,49.8822,49.8822,49.8219,49.8219,46700.0
2012-09-25 11:05:00,66.12,66.13,66.08,66.08,32100.0,49.8219,49.8295,49.7918,49.7918,32100.0
2012-09-25 11:10:00,66.09,66.1,66.05,66.07,25900.0,49.7993,49.8069,49.7692,49.7843,25900.0
2012-09-25 11:15:00,66.07,66.11,66.06,66.07,16900.0,49.7843,49.8144,49.7767,49.7843,16900.0
2012-09-25 11:20:00,66.07,66.08,65.97,65.98,19700.0,49.7843,49.7918,49.7089,49.7164,19700.0
2012-09-25 11:25:00,66.0,66.04,65.96,65.97,19100.0,49.7315,49.7617,49.7014,49.7089,19100.0
2012-09-25 11:30:00,65.96,65.98,65.95,65.97,26500.0,49.7014,49.7164,49.6938,49.7089,26500.0
2012-09-25 11:35:00,65.98,66.0,65.97,66.0,8800.0,49.7164,49.7315,49.7089,49.7315,8800.0
2012-09-25 11:40:00,66.0,66.03,65.98,65.98,22200.0,49.7315,49.7541,49.7164,49.7164,22200.0
2012-09-25 11:45:00,65.98,66.02,65.95,65.97,25200.0,49.7164,49.7466,49.6938,49.7089,25200.0
2012-09-25 11:50:00,65.97,65.97,65.91,65.92,24600.0,49.7089,49.7089,49.6637,49.6712,24600.0
2012-09-25 11:55:00,65.91,65.93,65.9,65.92,12900.0,49.6637,49.6788,49.6562,49.6712,12900.0
2012-09-25 12:00:00,65.91,65.94,65.85,65.89,28700.0,49.6637,49.6863,49.6185,49.6486,28700.0
2012-09-25 12:05:00,65.9,65.93,65.9,65.92,11900.0,49.6562,49.6788,49.6562,49.6712,11900.0
2012-09-25 12:10:00,65.92,65.95,65.92,65.95,9600.0,49.6712,49.6938,49.6712,49.6938,9600.0
2012-09-25 12:15:00,65.94,65.95,65.87,65.9,45500.0,49.6863,49.6938,49.6336,49.6562,45500.0
2012-09-25 12:20:00,65.9,65.91,65.89,65.89,5800.0,49.6562,49.6637,49.6486,49.6486,5800.0
2012-09-25 12:25:00,65.9,65.91,65.88,65.88,14000.0,49.6562,49.6637,49.6411,49.6411,14000.0
2012-09-25 12:30:00,65.88,65.91,65.87,65.88,22700.0,49.6411,49.6637,49.6336,49.6411,22700.0
2012-09-25 12:35:00,65.87,65.87,65.74,65.74,36200.0,49.6336,49.6336,49.5356,49.5356,36200.0
2012-09-25 12:40:00,65.74,65.75,65.56,65.62,40000.0,49.5356,49.5431,49.4,49.4452,40000.0
2012-09-25 12:45:00,65.62,65.68,65.6,65.67,18500.0,49.4452,49.4904,49.4301,49.4829,18500.0
2012-09-25 12:50:00,65.67,65.7,65.63,65.68,12400.0,49.4829,49.5055,49.4527,49.4904,12400.0
2012-09-25 12:55:00,65.68,65.7,65.64,65.68,16200.0,49.4904,49.5055,49.4603,49.4904,16200.0
2012-09-25 13:00:00,65.68,65.68,65.64,65.66,11300.0,49.4904,49.4904,49.4603,49.4753,11300.0
2012-09-25 13:05:00,65.67,65.68,65.65,65.65,5600.0,49.4829,49.4904,49.4678,49.4678,5600.0
2012-09-25 13:10:00,65.65,65.7,65.64,65.69,21000.0,49.4678,49.5055,49.4603,49.4979,21000.0
2012-09-25 13:15:00,65.69,65.7,65.67,65.67,18000.0,49.4979,49.5055,49.4829,49.4829,18000.0
2012-09-25 13:20:00,65.68,65.72,65.67,65.71,30400.0,49.4904,49.5205,49.4829,49.513,30400.0
2012-09-25 13:25:00,65.72,65.72,65.7,65.71,16500.0,49.5205,49.5205,49.5055,49.513,16500.0
2012-09-25 13:30:00,65.72,65.81,65.7,65.81,21400.0,49.5205,49.5884,49.5055,49.5884,21400.0
2012-09-25 13:35:00,65.82,65.85,65.7,65.7,24300.0,49.5959,49.6185,49.5055,49.5055,24300.0
2012-09-25 13:40:00,65.7,65.71,65.61,65.62,21600.0,49.5055,49.513,49.4376,49.4452,21600.0
2012-09-25 13:45:00,65.61,65.65,65.61,65.63,26500.0,49.4376,49.4678,49.4376,49.4527,26500.0
2012-09-25 13:50:00,65.63,65.66,65.61,65.63,12000.0,49.4527,49.4753,49.4376,49.4527,12000.0
2012-09-25 13:55:00,65.62,65.62,65.6,65.62,12100.0,49.4452,49.4452,49.4301,49.4452,12100.0
2012-09-25 14:00:00,65.61,65.62,65.58,65.59,23800.0,49.4376,49.4452,49.415,49.4226,23800.0
2012-09-25 14:05:00,65.59,65.61,65.57,65.57,19100.0,49.4226,49.4376,49.4075,49.4075,19100.0
2012-09-25 14:10:00,65.57,65.64,65.57,65.64,10400.0,49.4075,49.4603,49.4075,49.4603,10400.0
2012-09-25 14:15:00,65.64,65.66,65.49,65.51,47200.0,49.4603,49.4753,49.3472,49.3623,47200.0
2012-09-25 14:20:00,65.5,65.54,65.45,65.54,33400.0,49.3548,49.3849,49.3171,49.3849,33400.0
2012-09-25 14:25:00,65.54,65.55,65.49,65.53,35300.0,49.3849,49.3924,49.3472,49.3774,35300.0
2012-09-25 14:30:00,65.53,65.53,65.48,65.51,25100.0,49.3774,49.3774,49.3397,49.3623,25100.0
2012-09-25 14:35:00,65.51,65.51,65.46,65.5,37800.0,49.3623,49.3623,49.3246,49.3548,37800.0
2012-09-25 14:40:00,65.51,65.61,65.5,65.6,30700.0,49.3623,49.4376,49.3548,49.4301,30700.0
2012-09-25 14:45:00,65.6,65.62,65.57,65.61,57400.0,49.4301,49.4452,49.4075,49.4376,57400.0
2012-09-25 14:50:00,65.61,65.64,65.58,65.62,34400.0,49.4376,49.4603,49.415,49.4452,34400.0
2012-09-25 14:55:00,65.61,65.62,65.53,65.53,27200.0,49.4376,49.4452,49.3774,49.3774,27200.0
2012-09-25 15:00:00,65.52,65.59,65.43,65.45,30400.0,49.3698,49.4226,49.302,49.3171,30400.0
2012-09-25 15:05:00,65.44,65.45,65.35,65.35,38500.0,49.3096,49.3171,49.2417,49.2417,38500.0
2012-09-25 15:10:00,65.35,65.41,65.2,65.33,47300.0,49.2417,49.2869,49.1287,49.2267,47300.0
2012-09-25 15:15:00,65.32,65.38,65.3,65.3,34500.0,49.2191,49.2643,49.2041,49.2041,34500.0
2012-09-25 15:20:00,65.3,65.44,65.29,65.36,50800.0,49.2041,49.3096,49.1965,49.2493,50800.0
2012-09-25 15:25:00,65.35,65.4,65.33,65.36,48000.0,49.2417,49.2794,49.2267,49.2493,48000.0
2012-09-25 15:30:00,65.36,65.41,65.33,65.38,68300.0,49.2493,49.2869,49.2267,49.2643,68300.0
2012-09-25 15:35:00,65.38,65.4,65.13,65.13,90500.0,49.2643,49.2794,49.076,49.076,90500.0
2012-09-25 15:40:00,65.13,65.17,65.1,65.1,72100.0,49.076,49.1061,49.0534,49.0534,72100.0
2012-09-25 15:45:00,65.1,65.25,65.09,65.18,55100.0,49.0534,49.1664,49.0458,49.1136,55100.0
2012-09-25 15:50:00,65.18,65.19,65.13,65.18,74700.0,49.1136,49.1212,49.076,49.1136,74700.0
2012-09-25 15:55:00,65.17,65.18,65.08,65.1,119400.0,49.1061,49.1136,49.0383,49.0534,119400.0
2012-09-26 09:30:00,64.81,65.09,64.56,64.57,223000.0,48.8348,49.0458,48.6465,48.654,223000.0
2012-09-26 09:35:00,64.57,64.8,64.43,64.67,101200.0,48.654,48.8273,48.5485,48.7294,101200.0
2012-09-26 09:40:00,64.64,64.89,64.47,64.67,88200.0,48.7067,48.8951,48.5786,48.7294,88200.0
2012-09-26 09:45:00,64.69,64.79,64.46,64.5,41500.0,48.7444,48.8198,48.5711,48.6013,41500.0
2012-09-26 09:50:00,64.48,64.65,64.45,64.62,56100.0,48.5862,48.7143,48.5636,48.6917,56100.0
2012-09-26 09:55:00,64.63,64.68,64.5,64.65,33700.0,48.6992,48.7369,48.6013,48.7143,33700.0
2012-09-26 10:00:00,64.62,64.74,64.58,64.72,33300.0,48.6917,48.7821,48.6615,48.767,33300.0
2012-09-26 10:05:00,64.72,64.79,64.59,64.76,56400.0,48.767,48.8198,48.6691,48.7972,56400.0
2012-09-26 10:10:00,64.75,64.75,64.66,64.68,42500.0,48.7896,48.7896,48.7218,48.7369,42500.0
2012-09-26 10:15:00,64.69,64.75,64.6,64.73,43200.0,48.7444,48.7896,48.6766,48.7746,43200.0
2012-09-26 10:20:00,64.71,64.86,64.7,64.82,34900.0,48.7595,48.8725,48.752,48.8424,34900.0
2012-09-26 10:25:00,64.83,64.89,64.8,64.81,38100.0,48.8499,48.8951,48.8273,48.8348,38100.0
2012-09-26 10:30:00,64.82,64.88,64.73,64.75,39500.0,48.8424,48.8876,48.7746,48.7896,39500.0
2012-09-26 10:35:00,64.75,64.78,64.62,64.69,38400.0,48.7896,48.8122,48.6917,48.7444,38400.0
2012-09-26 10:40:00,64.7,64.84,64.69,64.83,55900.0,48.752,48.8574,48.7444,48.8499,55900.0
2012-09-26 10:45:00,64.84,64.97,64.82,64.95,43400.0,48.8574,48.9554,48.8424,48.9403,43400.0
2012-09-26 10:50:00,64.94,64.97,64.79,64.79,53500.0,48.9328,48.9554,48.8198,48.8198,53500.0
2012-09-26 10:55:00,64.8,64.8,64.61,64.61,46000.0,48.8273,48.8273,48.6841,48.6841,46000.0
2012-09-26 11:00:00,64.61,64.74,64.61,64.61,72700.0,48.6841,48.7821,48.6841,48.6841,72700.0
2012-09-26 11:05:00,64.61,64.73,64.58,64.72,41300.0,48.6841,48.7746,48.6615,48.767,41300.0
2012-09-26 11:10:00,64.72,64.73,64.52,64.57,53500.0,48.767,48.7746,48.6163,48.654,53500.0
2012-09-26 11:15:00,64.57,64.64,64.56,64.6,21800.0,48.654,48.7067,48.6465,48.6766,21800.0
2012-09-26 11:20:00,64.6,64.6,64.5,64.53,34900.0,48.6766,48.6766,48.6013,48.6239,34900.0
2012-09-26 11:25:00,64.52,64.57,64.42,64.45,47700.0,48.6163,48.654,48.541,48.5636,47700.0
2012-09-26 11:30:00,64.46,64.51,64.4,64.44,38700.0,48.5711,48.6088,48.5259,48.556,38700.0
2012-09-26 11:35:00,64.44,64.49,64.4,64.49,21600.0,48.556,48.5937,48.5259,48.5937,21600.0
2012-09-26 11:40:00,64.51,64.66,64.51,64.64,15900.0,48.6088,48.7218,48.6088,48.7067,15900.0
2012-09-26 11:45:00,64.65,64.67,64.56,64.56,17100.0,48.7143,48.7294,48.6465,48.6465,17100.0
2012-09-26 11:50:00,64.55,64.55,64.47,64.54,30700.0,48.6389,48.6389,48.5786,48.6314,30700.0
2012-09-26 11:55:00,64.53,64.6,64.52,64.56,25400.0,48.6239,48.6766,48.6163,48.6465,25400.0
2012-09-26 12:00:00,64.54,64.66,64.54,64.6,15800.0,48.6314,48.7218,48.6314,48.6766,15800.0
2012-09-26 12:05:00,64.59,64.63,64.55,64.62,22600.0,48.6691,48.6992,48.6389,48.6917,22600.0
2012-09-26 12:10:00,64.62,64.65,64.48,64.51,40400.0,48.6917,48.7143,48.5862,48.6088,40400.0
2012-09-26 12:15:00,64.5,64.56,64.5,64.52,27000.0,48.6013,48.6465,48.6013,48.6163,27000.0
2012-09-26 12:20:00,64.51,64.51,64.45,64.5,26000.0,48.6088,48.6088,48.5636,48.6013,26000.0
2012-09-26 12:25:00,64.51,64.51,64.38,64.43,35100.0,48.6088,48.6088,48.5108,48.5485,35100.0
2012-09-26 12:30:00,64.42,64.54,64.39,64.51,28800.0,48.541,48.6314,48.5184,48.6088,28800.0
2012-09-26 12:35:00,64.51,64.55,64.51,64.53,8400.0,48.6088,48.6389,48.6088,48.6239,8400.0
2012-09-26 12:40:00,64.53,64.53,64.46,64.46,13300.0,48.6239,48.6239,48.5711,48.5711,13300.0
2012-09-26 12:45:00,64.46,64.49,64.41,64.42,31700.0,48.5711,48.5937,48.5334,48.541,31700.0
2012-09-26 12:50:00,64.43,64.43,64.35,64.37,49300.0,48.5485,48.5485,48.4882,48.5033,49300.0
2012-09-26 12:55:00,64.37,64.46,64.35,64.41,39600.0,48.5033,48.5711,48.4882,48.5334,39600.0
2012-09-26 13:00:00,64.4,64.43,64.35,64.37,27800.0,48.5259,48.5485,48.4882,48.5033,27800.0
2012-09-26 13:05:00,64.36,64.53,64.35,64.49,65600.0,48.4958,48.6239,48.4882,48.5937,65600.0
2012-09-26 13:10:00,64.48,64.57,64.47,64.51,44800.0,48.5862,48.654,48.5786,48.6088,44800.0
2012-09-26 13:15:00,64.49,64.57,64.48,64.52,26600.0,48.5937,48.654,48.5862,48.6163,26600.0
2012-09-26 13:20:00,64.52,64.61,64.52,64.59,16400.0,48.6163,48.6841,48.6163,48.6691,16400.0
2012-09-26 13:25:00,64.58,64.67,64.58,64.65,17300.0,48.6615,48.7294,48.6615,48.7143,17300.0
2012-09-26 13:30:00,64.63,64.65,64.57,64.63,27600.0,48.6992,48.7143,48.654,48.6992,27600.0
2012-09-26 13:35:00,64.62,64.67,64.6,64.66,38900.0,48.6917,48.7294,48.6766,48.7218,38900.0
2012-09-26 13:40:00,64.67,64.67,64.63,64.64,14500.0,48.7294,48.7294,48.6992,48.7067,14500.0
2012-09-26 13:45:00,64.62,64.63,64.45,64.5,44300.0,48.6917,48.6992,48.5636,48.6013,44300.0
2012-09-26 13:50:00,64.5,64.62,64.49,64.51,20000.0,48.6013,48.6917,48.5937,48.6088,20000.0
2012-09-26 13:55:00,64.52,64.52,64.43,64.45,17600.0,48.6163,48.6163,48.5485,48.5636,17600.0
2012-09-26 14:00:00,64.45,64.57,64.44,64.51,35200.0,48.5636,48.654,48.556,48.6088,35200.0
2012-09-26 14:05:00,64.52,64.6,64.49,64.55,24400.0,48.6163,48.6766,48.5937,48.6389,24400.0
2012-09-26 14:10:00,64.55,64.56,64.53,64.56,13100.0,48.6389,48.6465,48.6239,48.6465,13100.0
2012-09-26 14:15:00,64.57,64.65,64.57,64.63,16300.0,48.654,48.7143,48.654,48.6992,16300.0
2012-09-26 14:20:00,64.62,64.68,64.58,64.66,19200.0,48.6917,48.7369,48.6615,48.7218,19200.0
2012-09-26 14:25:00,64.66,64.75,64.63,64.66,34000.0,48.7218,48.7896,48.6992,48.7218,34000.0
2012-09-26 14:30:00,64.65,64.65,64.57,64.64,19500.0,48.7143,48.7143,48.654,48.7067,19500.0
2012-09-26 14:35:00,64.63,64.64,64.58,64.62,11700.0,48.6992,48.7067,48.6615,48.6917,11700.0
2012-09-26 14:40:00,64.61,64.66,64.59,64.6,23600.0,48.6841,48.7218,48.6691,48.6766,23600.0
2012-09-26 14:45:00,64.62,64.67,64.61,64.64,12700.0,48.6917,48.7294,48.6841,48.7067,12700.0
2012-09-26 14:50:00,64.65,64.66,64.58,64.6,23900.0,48.7143,48.7218,48.6615,48.6766,23900.0
2012-09-26 14:55:00,64.61,64.68,64.6,64.65,29700.0,48.6841,48.7369,48.6766,48.7143,29700.0
2012-09-26 15:00:00,64.65,64.69,64.61,64.62,24400.0,48.7143,48.7444,48.6841,48.6917,24400.0
2012-09-26 15:05:00,64.62,64.66,64.61,64.63,33000.0,48.6917,48.7218,48.6841,48.6992,33000.0
2012-09-26 15:10:00,64.62,64.64,64.61,64.62,23900.0,48.6917,48.7067,48.6841,48.6917,23900.0
2012-09-26 15:15:00,64.63,64.7,64.61,64.63,46500.0,48.6992,48.752,48.6841,48.6992,46500.0
2012-09-26 15:20:00,64.63,64.69,64.63,64.66,19800.0,48.6992,48.7444,48.6992,48.7218,19800.0
2012-09-26 15:25:00,64.67,64.72,64.61,64.61,41400.0,48.7294,48.767,48.6841,48.6841,41400.0
2012-09-26 15:30:00,64.61,64.66,64.58,64.58,43800.0,48.6841,48.7218,48.6615,48.6615,43800.0
2012-09-26 15:35:00,64.58,64.58,64.5,64.52,72900.0,48.6615,48.6615,48.6013,48.6163,72900.0
2012-09-26 15:40:00,64.51,64.59,64.5,64.59,55200.0,48.6088,48.6691,48.6013,48.6691,55200.0
2012-09-26 15:45:00,64.59,64.59,64.53,64.56,57400.0,48.6691,48.6691,48.6239,48.6465,57400.0
2012-09-26 15:50:00,64.57,64.66,64.55,64.66,93500.0,48.654,48.7218,48.6389,48.7218,93500.0
2012-09-26 15:55:00,64.66,64.66,64.58,64.58,112600.0,48.7218,48.7218,48.6615,48.6615,112600.0
2012-09-27 09:30:00,65.03,65.14,64.85,64.89,65900.0,49.0006,49.0835,48.865,48.8951,65900.0
2012-09-27 09:35:00,64.89,64.93,64.7,64.72,58600.0,48.8951,48.9253,48.752,48.767,58600.0
2012-09-27 09:40:00,64.72,64.82,64.62,64.82,15700.0,48.767,48.8424,48.6917,48.8424,15700.0
2012-09-27 09:45:00,64.8,64.82,64.68,64.73,29200.0,48.8273,48.8424,48.7369,48.7746,29200.0
2012-09-27 09:50:00,64.75,64.86,64.75,64.85,23800.0,48.7896,48.8725,48.7896,48.865,23800.0
2012-09-27 09:55:00,64.85,64.86,64.66,64.66,29200.0,48.865,48.8725,48.7218,48.7218,29200.0
2012-09-27 10:00:00,64.64,64.71,64.59,64.67,33200.0,48.7067,48.7595,48.6691,48.7294,33200.0
2012-09-27 10:05:00,64.66,64.7,64.62,64.64,30900.0,48.7218,48.752,48.6917,48.7067,30900.0
2012-09-27 10:10:00,64.64,64.67,64.55,64.56,30900.0,48.7067,48.7294,48.6389,48.6465,30900.0
2012-09-27 10:15:00,64.56,64.62,64.47,64.61,46900.0,48.6465,48.6917,48.5786,48.6841,46900.0
2012-09-27 10:20:00,64.58,64.62,64.58,64.59,31100.0,48.6615,48.6917,48.6615,48.6691,31100.0
2012-09-27 10:25:00,64.59,64.73,64.58,64.65,82100.0,48.6691,48.7746,48.6615,48.7143,82100.0
2012-09-27 10:30:00,64.66,64.67,64.64,64.65,33000.0,48.7218,48.7294,48.7067,48.7143,33000.0
2012-09-27 10:35:00,64.65,64.66,64.55,64.55,55700.0,48.7143,48.7218,48.6389,48.6389,55700.0
2012-09-27 10:40:00,64.55,64.57,64.4,64.4,66000.0,48.6389,48.654,48.5259,48.5259,66000.0
2012-09-27 10:45:00,64.42,64.46,64.3,64.39,63800.0,48.541,48.5711,48.4506,48.5184,63800.0
2012-09-27 10:50:00,64.4,64.52,64.4,64.52,43800.0,48.5259,48.6163,48.5259,48.6163,43800.0
2012-09-27 10:55:00,64.52,64.7,64.5,64.62,47700.0,48.6163,48.752,48.6013,48.6917,47700.0
2012-09-27 11:00:00,64.62,64.68,64.58,64.63,27800.0,48.6917,48.7369,48.6615,48.6992,27800.0
2012-09-27 11:05:00,64.63,64.64,64.52,64.54,17800.0,48.6992,48.7067,48.6163,48.6314,17800.0
2012-09-27 11:10:00,64.53,64.56,64.45,64.51,26200.0,48.6239,48.6465,48.5636,48.6088,26200.0
2012-09-27 11:15:00,64.5,64.53,64.47,64.51,8900.0,48.6013,48.6239,48.5786,48.6088,8900.0
2012-09-27 11:20:00,64.51,64.6,64.49,64.52,32200.0,48.6088,48.6766,48.5937,48.6163,32200.0
2012-09-27 11:25:00,64.52,64.53,64.45,64.53,16000.0,48.6163,48.6239,48.5636,48.6239,16000.0
2012-09-27 11:30:00,64.52,64.53,64.44,64.51,26300.0,48.6163,48.6239,48.556,48.6088,26300.0
2012-09-27 11:35:00,64.51,64.53,64.46,64.49,16100.0,48.6088,48.6239,48.5711,48.5937,16100.0
2012-09-27 11:40:00,64.5,64.56,64.5,64.51,26400.0,48.6013,48.6465,48.6013,48.6088,26400.0
2012-09-27 11:45:00,64.5,64.54,64.49,64.5,17800.0,48.6013,48.6314,48.5937,48.6013,17800.0
2012-09-27 11:50:00,64.51,64.55,64.48,64.53,19500.0,48.6088,48.6389,48.5862,48.6239,19500.0
2012-09-27 11:55:00,64.53,64.72,64.5,64.7,67200.0,48.6239,48.767,48.6013,48.752,67200.0
2012-09-27 12:00:00,64.7,64.73,64.64,64.73,24900.0,48.752,48.7746,48.7067,48.7746,24900.0
2012-09-27 12:05:00,64.73,64.8,64.72,64.72,17500.0,48.7746,48.8273,48.767,48.767,17500.0
2012-09-27 12:10:00,64.72,64.77,64.7,64.72,27800.0,48.767,48.8047,48.752,48.767,27800.0
2012-09-27 12:15:00,64.71,64.71,64.63,64.64,19300.0,48.7595,48.7595,48.6992,48.7067,19300.0
2012-09-27 12:20:00,64.66,64.66,64.59,64.66,22900.0,48.7218,48.7218,48.6691,48.7218,22900.0
2012-09-27 12:25:00,64.65,64.75,64.65,64.7,34800.0,48.7143,48.7896,48.7143,48.752,34800.0
2012-09-27 12:30:00,64.69,64.72,64.66,64.7,21200.0,48.7444,48.767,48.7218,48.752,21200.0
2012-09-27 12:35:00,64.69,64.71,64.63,64.66,16400.0,48.7444,48.7595,48.6992,48.7218,16400.0
2012-09-27 12:40:00,64.65,64.67,64.6,64.61,20500.0,48.7143,48.7294,48.6766,48.6841,20500.0
2012-09-27 12:45:00,64.61,64.62,64.58,64.6,29900.0,48.6841,48.6917,48.6615,48.6766,29900.0
2012-09-27 12:50:00,64.6,64.61,64.56,64.57,13100.0,48.6766,48.6841,48.6465,48.654,13100.0
2012-09-27 12:55:00,64.56,64.59,64.54,64.55,30000.0,48.6465,48.6691,48.6314,48.6389,30000.0
2012-09-27 13:00:00,64.56,64.56,64.5,64.53,21900.0,48.6465,48.6465,48.6013,48.6239,21900.0
2012-09-27 13:05:00,64.53,64.56,64.5,64.5,29100.0,48.6239,48.6465,48.6013,48.6013,29100.0
2012-09-27 13:10:00,64.51,64.58,64.5,64.54,16100.0,48.6088,48.6615,48.6013,48.6314,16100.0
2012-09-27 13:15:00,64.55,64.59,64.51,64.56,26800.0,48.6389,48.6691,48.6088,48.6465,26800.0
2012-09-27 13:20:00,64.56,64.56,64.51,64.55,12100.0,48.6465,48.6465,48.6088,48.6389,12100.0
2012-09-27 13:25:00,64.55,64.57,64.49,64.51,25000.0,48.6389,48.654,48.5937,48.6088,25000.0
2012-09-27 13:30:00,64.51,64.51,64.42,64.49,41400.0,48.6088,48.6088,48.541,48.5937,41400.0
2012-09-27 13:35:00,64.49,64.57,64.47,64.53,21800.0,48.5937,48.654,48.5786,48.6239,21800.0
2012-09-27 13:40:00,64.53,64.56,64.5,64.51,31000.0,48.6239,48.6465,48.6013,48.6088,31000.0
2012-09-27 13:45:00,64.52,64.52,64.45,64.48,20900.0,48.6163,48.6163,48.5636,48.5862,20900.0
2012-09-27 13:50:00,64.48,64.49,64.41,64.43,30500.0,48.5862,48.5937,48.5334,48.5485,30500.0
2012-09-27 13:55:00,64.42,64.44,64.37,64.4,45800.0,48.541,48.556,48.5033,48.5259,45800.0
2012-09-27 14:00:00,64.4,64.42,64.37,64.38,32200.0,48.5259,48.541,48.5033,48.5108,32200.0
2012-09-27 14:05:00,64.38,64.39,64.34,64.37,43800.0,48.5108,48.5184,48.4807,48.5033,43800.0
2012-09-27 14:10:00,64.37,64.39,64.35,64.37,38700.0,48.5033,48.5184,48.4882,48.5033,38700.0
2012-09-27 14:15:00,64.37,64.41,64.35,64.41,26400.0,48.5033,48.5334,48.4882,48.5334,26400.0
2012-09-27 14:20:00,64.41,64.43,64.4,64.41,25600.0,48.5334,48.5485,48.5259,48.5334,25600.0
2012-09-27 14:25:00,64.41,64.43,64.39,64.41,50100.0,48.5334,48.5485,48.5184,48.5334,50100.0
2012-09-27 14:30:00,64.42,64.44,64.41,64.43,41500.0,48.541,48.556,48.5334,48.5485,41500.0
2012-09-27 14:35:00,64.43,64.44,64.41,64.43,40100.0,48.5485,48.556,48.5334,48.5485,40100.0
2012-09-27 14:40:00,64.42,64.42,64.4,64.4,25100.0,48.541,48.541,48.5259,48.5259,25100.0
2012-09-27 14:45:00,64.4,64.41,64.38,64.39,44100.0,48.5259,48.5334,48.5108,48.5184,44100.0
2012-09-27 14:50:00,64.39,64.4,64.34,64.35,52900.0,48.5184,48.5259,48.4807,48.4882,52900.0
2012-09-27 14:55:00,64.36,64.37,64.34,64.35,29500.0,48.4958,48.5033,48.4807,48.4882,29500.0
2012-09-27 15:00:00,64.35,64.36,64.33,64.35,30000.0,48.4882,48.4958,48.4732,48.4882,30000.0
2012-09-27 15:05:00,64.35,64.36,64.31,64.31,35800.0,48.4882,48.4958,48.4581,48.4581,35800.0
2012-09-27 15:10:00,64.31,64.33,64.28,64.29,33600.0,48.4581,48.4732,48.4355,48.443,33600.0
2012-09-27 15:15:00,64.28,64.33,64.26,64.32,35100.0,48.4355,48.4732,48.4204,48.4656,35100.0
2012-09-27 15:20:00,64.32,64.36,64.28,64.28,41800.0,48.4656,48.4958,48.4355,48.4355,41800.0
2012-09-27 15:25:00,64.29,64.34,64.26,64.26,46400.0,48.443,48.4807,48.4204,48.4204,46400.0
2012-09-27 15:30:00,64.27,64.28,64.2,64.27,91000.0,48.4279,48.4355,48.3752,48.4279,91000.0
2012-09-27 15:35:00,64.27,64.3,64.22,64.22,79100.0,48.4279,48.4506,48.3903,48.3903,79100.0
2012-09-27 15:40:00,64.21,64.26,64.2,64.23,69100.0,48.3827,48.4204,48.3752,48.3978,69100.0
2012-09-27 15:45:00,64.24,64.25,64.15,64.25,77900.0,48.4053,48.4129,48.3375,48.4129,77900.0
2012-09-27 15:50:00,64.25,64.26,64.22,64.23,73900.0,48.4129,48.4204,48.3903,48.3978,73900.0
2012-09-27 15:55:00,64.23,64.23,64.17,64.17,151000.0,48.3978,48.3978,48.3526,48.3526,151000.0
2012-09-28 09:30:00,64.01,64.03,63.5,63.76,190900.0,48.232,48.2471,47.8477,48.0437,190900.0
2012-09-28 09:35:00,63.76,63.87,63.72,63.83,68600.0,48.0437,48.1265,48.0135,48.0964,68600.0
2012-09-28 09:40:00,63.83,63.83,63.45,63.52,63800.0,48.0964,48.0964,47.8101,47.8628,63800.0
2012-09-28 09:45:00,63.52,63.55,63.33,63.43,74500.0,47.8628,47.8854,47.7197,47.795,74500.0
2012-09-28 09:50:00,63.41,63.42,63.25,63.36,52200.0,47.7799,47.7875,47.6594,47.7423,52200.0
2012-09-28 09:55:00,63.37,63.55,63.37,63.54,57700.0,47.7498,47.8854,47.7498,47.8779,57700.0
2012-09-28 10:00:00,63.54,63.75,63.52,63.67,58800.0,47.8779,48.0361,47.8628,47.9758,58800.0
2012-09-28 10:05:00,63.66,63.78,63.62,63.7,37500.0,47.9683,48.0587,47.9382,47.9984,37500.0
2012-09-28 10:10:00,63.72,63.8,63.64,63.7,39000.0,48.0135,48.0738,47.9532,47.9984,39000.0
2012-09-28 10:15:00,63.7,63.88,63.68,63.82,61000.0,47.9984,48.1341,47.9834,48.0889,61000.0
2012-09-28 10:20:00,63.83,63.99,63.78,63.91,117200.0,48.0964,48.217,48.0587,48.1567,117200.0
2012-09-28 10:25:00,63.91,63.92,63.74,63.85,47700.0,48.1567,48.1642,48.0286,48.1115,47700.0
2012-09-28 10:30:00,63.85,63.88,63.8,63.85,36600.0,48.1115,48.1341,48.0738,48.1115,36600.0
2012-09-28 10:35:00,63.82,63.85,63.81,63.82,25600.0,48.0889,48.1115,48.0813,48.0889,25600.0
2012-09-28 10:40:00,63.81,63.83,63.75,63.79,24600.0,48.0813,48.0964,48.0361,48.0663,24600.0
2012-09-28 10:45:00,63.79,63.82,63.75,63.79,34500.0,48.0663,48.0889,48.0361,48.0663,34500.0
2012-09-28 10:50:00,63.8,63.83,63.78,63.79,22200.0,48.0738,48.0964,48.0587,48.0663,22200.0
2012-09-28 10:55:00,63.8,63.82,63.73,63.81,19800.0,48.0738,48.0889,48.0211,48.0813,19800.0
2012-09-28 11:00:00,63.81,63.84,63.77,63.8,18400.0,48.0813,48.1039,48.0512,48.0738,18400.0
2012-09-28 11:05:00,63.82,63.83,63.77,63.8,23100.0,48.0889,48.0964,48.0512,48.0738,23100.0
2012-09-28 11:10:00,63.79,63.8,63.77,63.79,28800.0,48.0663,48.0738,48.0512,48.0663,28800.0
2012-09-28 11:15:00,63.78,63.85,63.78,63.82,30000.0,48.0587,48.1115,48.0587,48.0889,30000.0
2012-09-28 11:20:00,63.81,63.81,63.71,63.76,48200.0,48.0813,48.0813,48.006,48.0437,48200.0
2012-09-28 11:25:00,63.76,63.79,63.72,63.72,21000.0,48.0437,48.0663,48.0135,48.0135,21000.0
2012-09-28 11:30:00,63.72,63.82,63.72,63.75,33000.0,48.0135,48.0889,48.0135,48.0361,33000.0
2012-09-28 11:35:00,63.76,63.79,63.7,63.71,45000.0,48.0437,48.0663,47.9984,48.006,45000.0
2012-09-28 11:40:00,63.72,63.73,63.64,63.64,30500.0,48.0135,48.0211,47.9532,47.9532,30500.0
2012-09-28 11:45:00,63.64,63.7,63.57,63.67,40900.0,47.9532,47.9984,47.9005,47.9758,40900.0
2012-09-28 11:50:00,63.67,63.68,63.57,63.68,16000.0,47.9758,47.9834,47.9005,47.9834,16000.0
2012-09-28 11:55:00,63.67,63.71,63.64,63.65,20900.0,47.9758,48.006,47.9532,47.9608,20900.0
2012-09-28 12:00:00,63.64,63.75,63.64,63.71,21600.0,47.9532,48.0361,47.9532,48.006,21600.0
2012-09-28 12:05:00,63.72,63.83,63.71,63.81,40500.0,48.0135,48.0964,48.006,48.0813,40500.0
2012-09-28 12:10:00,63.81,63.85,63.78,63.83,51000.0,48.0813,48.1115,48.0587,48.0964,51000.0
2012-09-28 12:15:00,63.83,63.84,63.75,63.77,92700.0,48.0964,48.1039,48.0361,48.0512,92700.0
2012-09-28 12:20:00,63.77,63.78,63.71,63.73,30100.0,48.0512,48.0587,48.006,48.0211,30100.0
2012-09-28 12:25:00,63.72,63.73,63.6,63.67,50000.0,48.0135,48.0211,47.9231,47.9758,50000.0
2012-09-28 12:30:00,63.66,63.7,63.62,63.65,25800.0,47.9683,47.9984,47.9382,47.9608,25800.0
2012-09-28 12:35:00,63.66,63.7,63.63,63.67,12300.0,47.9683,47.9984,47.9457,47.9758,12300.0
2012-09-28 12:40:00,63.67,63.73,63.66,63.72,20700.0,47.9758,48.0211,47.9683,48.0135,20700.0
2012-09-28 12:45:00,63.69,63.7,63.65,63.66,11500.0,47.9909,47.9984,47.9608,47.9683,11500.0
2012-09-28 12:50:00,63.66,63.67,63.61,63.61,9600.0,47.9683,47.9758,47.9306,47.9306,9600.0
2012-09-28 12:55:00,63.61,63.62,63.53,63.59,24200.0,47.9306,47.9382,47.8704,47.9156,24200.0
2012-09-28 13:00:00,63.6,63.63,63.55,63.58,12700.0,47.9231,47.9457,47.8854,47.908,12700.0
2012-09-28 13:05:00,63.59,63.63,63.53,63.56,7500.0,47.9156,47.9457,47.8704,47.893,7500.0
2012-09-28 13:10:00,63.55,63.61,63.5,63.61,24400.0,47.8854,47.9306,47.8477,47.9306,24400.0
2012-09-28 13:15:00,63.61,63.67,63.61,63.63,13100.0,47.9306,47.9758,47.9306,47.9457,13100.0
2012-09-28 13:20:00,63.63,63.69,63.63,63.66,169400.0,47.9457,47.9909,47.9457,47.9683,169400.0
2012-09-28 13:25:00,63.65,63.67,63.58,63.63,15400.0,47.9608,47.9758,47.908,47.9457,15400.0
2012-09-28 13:30:00,63.64,63.72,63.64,63.68,19900.0,47.9532,48.0135,47.9532,47.9834,19900.0
2012-09-28 13:35:00,63.69,63.96,63.69,63.95,165400.0,47.9909,48.1944,47.9909,48.1868,165400.0
2012-09-28 13:40:00,63.95,63.95,63.86,63.87,28300.0,48.1868,48.1868,48.119,48.1265,28300.0
2012-09-28 13:45:00,63.87,63.87,63.84,63.87,27000.0,48.1265,48.1265,48.1039,48.1265,27000.0
2012-09-28 13:50:00,63.86,63.86,63.76,63.76,72400.0,48.119,48.119,48.0437,48.0437,72400.0
2012-09-28 13:55:00,63.76,63.81,63.75,63.78,24400.0,48.0437,48.0813,48.0361,48.0587,24400.0
2012-09-28 14:00:00,63.79,63.79,63.72,63.73,14600.0,48.0663,48.0663,48.0135,48.0211,14600.0
2012-09-28 14:05:00,63.75,63.78,63.68,63.75,13600.0,48.0361,48.0587,47.9834,48.0361,13600.0
2012-09-28 14:10:00,63.74,63.81,63.73,63.75,15100.0,48.0286,48.0813,48.0211,48.0361,15100.0
2012-09-28 14:15:00,63.75,63.75,63.67,63.67,22700.0,48.0361,48.0361,47.9758,47.9758,22700.0
2012-09-28 14:20:00,63.68,63.71,63.64,63.67,18000.0,47.9834,48.006,47.9532,47.9758,18000.0
2012-09-28 14:25:00,63.66,63.7,63.58,63.6,22500.0,47.9683,47.9984,47.908,47.9231,22500.0
2012-09-28 14:30:00,63.6,63.65,63.56,63.63,18100.0,47.9231,47.9608,47.893,47.9457,18100.0
2012-09-28 14:35:00,63.63,63.64,63.52,63.56,58200.0,47.9457,47.9532,47.8628,47.893,58200.0
2012-09-28 14:40:00,63.56,63.6,63.52,63.53,21900.0,47.893,47.9231,47.8628,47.8704,21900.0
2012-09-28 14:45:00,63.53,63.59,63.53,63.54,14900.0,47.8704,47.9156,47.8704,47.8779,14900.0
2012-09-28 14:50:00,63.55,63.63,63.55,63.58,19400.0,47.8854,47.9457,47.8854,47.908,19400.0
2012-09-28 14:55:00,63.57,63.61,63.57,63.58,13900.0,47.9005,47.9306,47.9005,47.908,13900.0
2012-09-28 15:00:00,63.57,63.6,63.56,63.6,15700.0,47.9005,47.9231,47.893,47.9231,15700.0
2012-09-28 15:05:00,63.59,63.6,63.53,63.57,26200.0,47.9156,47.9231,47.8704,47.9005,26200.0
2012-09-28 15:10:00,63.56,63.58,63.54,63.57,17300.0,47.893,47.908,47.8779,47.9005,17300.0
2012-09-28 15:15:00,63.57,63.62,63.5,63.5,24200.0,47.9005,47.9382,47.8477,47.8477,24200.0
2012-09-28 15:20:00,63.51,63.59,63.51,63.58,29800.0,47.8553,47.9156,47.8553,47.908,29800.0
2012-09-28 15:25:00,63.58,63.6,63.5,63.53,39300.0,47.908,47.9231,47.8477,47.8704,39300.0
2012-09-28 15:30:00,63.53,63.59,63.52,63.53,45600.0,47.8704,47.9156,47.8628,47.8704,45600.0
2012-09-28 15:35:00,63.53,63.6,63.5,63.57,85300.0,47.8704,47.9231,47.8477,47.9005,85300.0
2012-09-28 15:40:00,63.57,63.8,63.56,63.76,93400.0,47.9005,48.0738,47.893,48.0437,93400.0
2012-09-28 15:45:00,63.76,63.85,63.74,63.81,145000.0,48.0437,48.1115,48.0286,48.0813,145000.0
2012-09-28 15:50:00,63.8,63.84,63.74,63.76,80100.0,48.0738,48.1039,48.0286,48.0437,80100.0
2012-09-28 15:55:00,63.77,63.8,63.61,63.64,215800.0,48.0512,48.0738,47.9306,47.9532,215800.0
2012-10-01 09:30:00,64.01,64.07,63.84,63.92,153500.0,48.232,48.2772,48.1039,48.1642,153500.0
2012-10-01 09:35:00,63.93,64.0,63.78,64.0,31800.0,48.1718,48.2245,48.0587,48.2245,31800.0
2012-10-01 09:40:00,64.0,64.08,63.94,64.08,99500.0,48.2245,48.2848,48.1793,48.2848,99500.0
2012-10-01 09:45:00,64.07,64.18,64.07,64.1,85000.0,48.2772,48.3601,48.2772,48.2999,85000.0
2012-10-01 09:50:00,64.1,64.13,64.02,64.05,56200.0,48.2999,48.3225,48.2396,48.2622,56200.0
2012-10-01 09:55:00,64.05,64.1,64.03,64.04,19700.0,48.2622,48.2999,48.2471,48.2546,19700.0
2012-10-01 10:00:00,64.07,64.44,64.07,64.39,115300.0,48.2772,48.556,48.2772,48.5184,115300.0
2012-10-01 10:05:00,64.38,64.43,64.3,64.4,45600.0,48.5108,48.5485,48.4506,48.5259,45600.0
2012-10-01 10:10:00,64.4,64.4,64.33,64.38,40900.0,48.5259,48.5259,48.4732,48.5108,40900.0
2012-10-01 10:15:00,64.39,64.42,64.35,64.35,58000.0,48.5184,48.541,48.4882,48.4882,58000.0
2012-10-01 10:20:00,64.37,64.44,64.29,64.4,84000.0,48.5033,48.556,48.443,48.5259,84000.0
2012-10-01 10:25:00,64.4,64.41,64.34,64.35,60000.0,48.5259,48.5334,48.4807,48.4882,60000.0
2012-10-01 10:30:00,64.35,64.37,64.3,64.31,39000.0,48.4882,48.5033,48.4506,48.4581,39000.0
2012-10-01 10:35:00,64.31,64.4,64.29,64.39,66100.0,48.4581,48.5259,48.443,48.5184,66100.0
2012-10-01 10:40:00,64.39,64.44,64.3,64.37,91600.0,48.5184,48.556,48.4506,48.5033,91600.0
2012-10-01 10:45:00,64.36,64.41,64.34,64.38,39900.0,48.4958,48.5334,48.4807,48.5108,39900.0
2012-10-01 10:50:00,64.37,64.39,64.25,64.27,39900.0,48.5033,48.5184,48.4129,48.4279,39900.0
2012-10-01 10:55:00,64.26,64.31,64.26,64.3,28100.0,48.4204,48.4581,48.4204,48.4506,28100.0
2012-10-01 11:00:00,64.3,64.47,64.29,64.45,92600.0,48.4506,48.5786,48.443,48.5636,92600.0
2012-10-01 11:05:00,64.44,64.51,64.39,64.39,82200.0,48.556,48.6088,48.5184,48.5184,82200.0
2012-10-01 11:10:00,64.4,64.48,64.4,64.43,49000.0,48.5259,48.5862,48.5259,48.5485,49000.0
2012-10-01 11:15:00,64.44,64.54,64.44,64.5,102900.0,48.556,48.6314,48.556,48.6013,102900.0
2012-10-01 11:20:00,64.51,64.52,64.46,64.46,49900.0,48.6088,48.6163,48.5711,48.5711,49900.0
2012-10-01 11:25:00,64.46,64.51,64.4,64.46,36200.0,48.5711,48.6088,48.5259,48.5711,36200.0
2012-10-01 11:30:00,64.49,64.51,64.44,64.46,74200.0,48.5937,48.6088,48.556,48.5711,74200.0
2012-10-01 11:35:00,64.47,64.59,64.47,64.55,55900.0,48.5786,48.6691,48.5786,48.6389,55900.0
2012-10-01 11:40:00,64.56,64.66,64.54,64.64,41300.0,48.6465,48.7218,48.6314,48.7067,41300.0
2012-10-01 11:45:00,64.64,64.75,64.64,64.64,74300.0,48.7067,48.7896,48.7067,48.7067,74300.0
2012-10-01 11:50:00,64.64,64.77,64.62,64.73,82100.0,48.7067,48.8047,48.6917,48.7746,82100.0
2012-10-01 11:55:00,64.74,64.8,64.6,64.66,56700.0,48.7821,48.8273,48.6766,48.7218,56700.0
2012-10-01 12:00:00,64.65,64.66,64.52,64.55,34000.0,48.7143,48.7218,48.6163,48.6389,34000.0
2012-10-01 12:05:00,64.55,64.63,64.55,64.61,30100.0,48.6389,48.6992,48.6389,48.6841,30100.0
2012-10-01 12:10:00,64.61,64.65,64.59,64.65,20700.0,48.6841,48.7143,48.6691,48.7143,20700.0
2012-10-01 12:15:00,64.65,64.78,64.64,64.75,66500.0,48.7143,48.8122,48.7067,48.7896,66500.0
2012-10-01 12:20:00,64.74,64.84,64.68,64.79,54700.0,48.7821,48.8574,48.7369,48.8198,54700.0
2012-10-01 12:25:00,64.79,64.8,64.76,64.77,15700.0,48.8198,48.8273,48.7972,48.8047,15700.0
2012-10-01 12:30:00,64.76,64.8,64.64,64.72,68300.0,48.7972,48.8273,48.7067,48.767,68300.0
2012-10-01 12:35:00,64.73,64.77,64.72,64.73,15800.0,48.7746,48.8047,48.767,48.7746,15800.0
2012-10-01 12:40:00,64.72,64.75,64.7,64.71,19800.0,48.767,48.7896,48.752,48.7595,19800.0
2012-10-01 12:45:00,64.72,64.74,64.57,64.61,53200.0,48.767,48.7821,48.654,48.6841,53200.0
2012-10-01 12:50:00,64.61,64.75,64.57,64.64,94300.0,48.6841,48.7896,48.654,48.7067,94300.0
2012-10-01 12:55:00,64.64,64.72,64.63,64.66,24900.0,48.7067,48.767,48.6992,48.7218,24900.0
2012-10-01 13:00:00,64.67,64.69,64.6,64.63,37200.0,48.7294,48.7444,48.6766,48.6992,37200.0
2012-10-01 13:05:00,64.62,64.65,64.59,64.6,33500.0,48.6917,48.7143,48.6691,48.6766,33500.0
2012-10-01 13:10:00,64.57,64.57,64.49,64.53,32300.0,48.654,48.654,48.5937,48.6239,32300.0
2012-10-01 13:15:00,64.52,64.61,64.49,64.56,53700.0,48.6163,48.6841,48.5937,48.6465,53700.0
2012-10-01 13:20:00,64.56,64.62,64.54,64.58,34000.0,48.6465,48.6917,48.6314,48.6615,34000.0
2012-10-01 13:25:00,64.58,64.63,64.58,64.62,18500.0,48.6615,48.6992,48.6615,48.6917,18500.0
2012-10-01 13:30:00,64.62,64.62,64.52,64.59,39700.0,48.6917,48.6917,48.6163,48.6691,39700.0
2012-10-01 13:35:00,64.59,64.66,64.57,64.59,33000.0,48.6691,48.7218,48.654,48.6691,33000.0
2012-10-01 13:40:00,64.59,64.61,64.54,64.6,34400.0,48.6691,48.6841,48.6314,48.6766,34400.0
2012-10-01 13:45:00,64.62,64.65,64.61,64.64,22600.0,48.6917,48.7143,48.6841,48.7067,22600.0
2012-10-01 13:50:00,64.65,64.67,64.62,64.63,36500.0,48.7143,48.7294,48.6917,48.6992,36500.0
2012-10-01 13:55:00,64.63,64.65,64.6,64.64,29500.0,48.6992,48.7143,48.6766,48.7067,29500.0
2012-10-01 14:00:00,64.63,64.72,64.6,64.69,36600.0,48.6992,48.767,48.6766,48.7444,36600.0
2012-10-01 14:05:00,64.68,64.68,64.63,64.65,31200.0,48.7369,48.7369,48.6992,48.7143,31200.0
2012-10-01 14:10:00,64.65,64.69,64.61,64.63,19400.0,48.7143,48.7444,48.6841,48.6992,19400.0
2012-10-01 14:15:00,64.64,64.64,64.51,64.54,20100.0,48.7067,48.7067,48.6088,48.6314,20100.0
2012-10-01 14:20:00,64.53,64.6,64.51,64.58,25500.0,48.6239,48.6766,48.6088,48.6615,25500.0
2012-10-01 14:25:00,64.59,64.59,64.53,64.54,27500.0,48.6691,48.6691,48.6239,48.6314,27500.0
2012-10-01 14:30:00,64.54,64.56,64.47,64.48,26700.0,48.6314,48.6465,48.5786,48.5862,26700.0
2012-10-01 14:35:00,64.48,64.51,64.47,64.5,29300.0,48.5862,48.6088,48.5786,48.6013,29300.0
2012-10-01 14:40:00,64.51,64.56,64.5,64.53,36000.0,48.6088,48.6465,48.6013,48.6239,36000.0
2012-10-01 14:45:00,64.52,64.55,64.5,64.52,9300.0,48.6163,48.6389,48.6013,48.6163,9300.0
2012-10-01 14:50:00,64.51,64.57,64.48,64.53,37900.0,48.6088,48.654,48.5862,48.6239,37900.0
2012-10-01 14:55:00,64.54,64.55,64.52,64.55,32700.0,48.6314,48.6389,48.6163,48.6389,32700.0
2012-10-01 15:00:00,64.54,64.55,64.47,64.48,29700.0,48.6314,48.6389,48.5786,48.5862,29700.0
2012-10-01 15:05:00,64.48,64.55,64.47,64.54,44100.0,48.5862,48.6389,48.5786,48.6314,44100.0
2012-10-01 15:10:00,64.53,64.54,64.38,64.39,45200.0,48.6239,48.6314,48.5108,48.5184,45200.0
2012-10-01 15:15:00,64.37,64.41,64.35,64.36,37500.0,48.5033,48.5334,48.4882,48.4958,37500.0
2012-10-01 15:20:00,64.35,64.41,64.25,64.37,67400.0,48.4882,48.5334,48.4129,48.5033,67400.0
2012-10-01 15:25:00,64.36,64.45,64.33,64.44,53000.0,48.4958,48.5636,48.4732,48.556,53000.0
2012-10-01 15:30:00,64.44,64.53,64.42,64.44,83400.0,48.556,48.6239,48.541,48.556,83400.0
2012-10-01 15:35:00,64.44,64.48,64.35,64.41,55700.0,48.556,48.5862,48.4882,48.5334,55700.0
2012-10-01 15:40:00,64.42,64.54,64.39,64.41,74900.0,48.541,48.6314,48.5184,48.5334,74900.0
2012-10-01 15:45:00,64.42,64.47,64.32,64.45,67800.0,48.541,48.5786,48.4656,48.5636,67800.0
2012-10-01 15:50:00,64.45,64.5,64.37,64.42,126500.0,48.5636,48.6013,48.5033,48.541,126500.0
2012-10-01 15:55:00,64.41,64.45,64.39,64.44,104500.0,48.5334,48.5636,48.5184,48.556,104500.0
2012-10-02 09:30:00,65.23,65.5,64.66,64.87,202700.0,49.1513,49.3548,48.7218,48.8801,202700.0
2012-10-02 09:35:00,64.93,65.2,64.89,64.98,59400.0,48.9253,49.1287,48.8951,48.9629,59400.0
2012-10-02 09:40:00,64.97,64.97,64.62,64.75,56600.0,48.9554,48.9554,48.6917,48.7896,56600.0
2012-10-02 09:45:00,64.73,64.84,64.68,64.71,40600.0,48.7746,48.8574,48.7369,48.7595,40600.0
2012-10-02 09:50:00,64.73,64.73,64.51,64.52,67500.0,48.7746,48.7746,48.6088,48.6163,67500.0
2012-10-02 09:55:00,64.51,64.58,64.48,64.55,50800.0,48.6088,48.6615,48.5862,48.6389,50800.0
2012-10-02 10:00:00,64.56,64.57,64.45,64.5,82900.0,48.6465,48.654,48.5636,48.6013,82900.0
2012-10-02 10:05:00,64.51,64.65,64.51,64.61,62200.0,48.6088,48.7143,48.6088,48.6841,62200.0
2012-10-02 10:10:00,64.61,64.62,64.49,64.52,50000.0,48.6841,48.6917,48.5937,48.6163,50000.0
2012-10-02 10:15:00,64.53,64.56,64.47,64.5,25000.0,48.6239,48.6465,48.5786,48.6013,25000.0
2012-10-02 10:20:00,64.51,64.66,64.5,64.65,29900.0,48.6088,48.7218,48.6013,48.7143,29900.0
2012-10-02 10:25:00,64.66,64.67,64.5,64.54,40700.0,48.7218,48.7294,48.6013,48.6314,40700.0
2012-10-02 10:30:00,64.56,64.71,64.54,64.67,36700.0,48.6465,48.7595,48.6314,48.7294,36700.0
2012-10-02 10:35:00,64.68,64.69,64.59,64.63,38000.0,48.7369,48.7444,48.6691,48.6992,38000.0
2012-10-02 10:40:00,64.62,64.63,64.55,64.59,33500.0,48.6917,48.6992,48.6389,48.6691,33500.0
2012-10-02 10:45:00,64.58,64.72,64.58,64.65,77500.0,48.6615,48.767,48.6615,48.7143,77500.0
2012-10-02 10:50:00,64.65,64.71,64.57,64.57,55700.0,48.7143,48.7595,48.654,48.654,55700.0
2012-10-02 10:55:00,64.58,64.66,64.54,64.6,68100.0,48.6615,48.7218,48.6314,48.6766,68100.0
2012-10-02 11:00:00,64.59,64.61,64.54,64.54,44400.0,48.6691,48.6841,48.6314,48.6314,44400.0
2012-10-02 11:05:00,64.53,64.56,64.46,64.46,24800.0,48.6239,48.6465,48.5711,48.5711,24800.0
2012-10-02 11:10:00,64.46,64.53,64.42,64.47,39800.0,48.5711,48.6239,48.541,48.5786,39800.0
2012-10-02 11:15:00,64.46,64.5,64.41,64.43,22800.0,48.5711,48.6013,48.5334,48.5485,22800.0
2012-10-02 11:20:00,64.42,64.46,64.38,64.4,18500.0,48.541,48.5711,48.5108,48.5259,18500.0
2012-10-02 11:25:00,64.4,64.52,64.38,64.4,57800.0,48.5259,48.6163,48.5108,48.5259,57800.0
2012-10-02 11:30:00,64.39,64.55,64.38,64.44,26700.0,48.5184,48.6389,48.5108,48.556,26700.0
2012-10-02 11:35:00,64.44,64.48,64.26,64.37,34300.0,48.556,48.5862,48.4204,48.5033,34300.0
2012-10-02 11:40:00,64.37,64.46,64.3,64.39,23800.0,48.5033,48.5711,48.4506,48.5184,23800.0
2012-10-02 11:45:00,64.38,64.38,64.31,64.35,17000.0,48.5108,48.5108,48.4581,48.4882,17000.0
2012-10-02 11:50:00,64.35,64.39,64.31,64.31,33200.0,48.4882,48.5184,48.4581,48.4581,33200.0
2012-10-02 11:55:00,64.32,64.34,64.23,64.32,21000.0,48.4656,48.4807,48.3978,48.4656,21000.0
2012-10-02 12:00:00,64.32,64.42,64.27,64.32,13500.0,48.4656,48.541,48.4279,48.4656,13500.0
2012-10-02 12:05:00,64.35,64.38,64.33,64.34,14400.0,48.4882,48.5108,48.4732,48.4807,14400.0
2012-10-02 12:10:00,64.34,64.41,64.33,64.38,27300.0,48.4807,48.5334,48.4732,48.5108,27300.0
2012-10-02 12:15:00,64.38,64.42,64.35,64.38,39500.0,48.5108,48.541,48.4882,48.5108,39500.0
2012-10-02 12:20:00,64.38,64.42,64.38,64.4,33000.0,48.5108,48.541,48.5108,48.5259,33000.0
2012-10-02 12:25:00,64.4,64.41,64.36,64.39,24100.0,48.5259,48.5334,48.4958,48.5184,24100.0
2012-10-02 12:30:00,64.39,64.4,64.31,64.31,20300.0,48.5184,48.5259,48.4581,48.4581,20300.0
2012-10-02 12:35:00,64.31,64.43,64.3,64.37,30800.0,48.4581,48.5485,48.4506,48.5033,30800.0
2012-10-02 12:40:00,64.36,64.41,64.33,64.41,21700.0,48.4958,48.5334,48.4732,48.5334,21700.0
2012-10-02 12:45:00,64.41,64.47,64.38,64.41,25500.0,48.5334,48.5786,48.5108,48.5334,25500.0
2012-10-02 12:50:00,64.41,64.5,64.38,64.44,51600.0,48.5334,48.6013,48.5108,48.556,51600.0
2012-10-02 12:55:00,64.45,64.45,64.34,64.35,10200.0,48.5636,48.5636,48.4807,48.4882,10200.0
2012-10-02 13:00:00,64.36,64.41,64.34,64.4,17200.0,48.4958,48.5334,48.4807,48.5259,17200.0
2012-10-02 13:05:00,64.4,64.41,64.34,64.34,14300.0,48.5259,48.5334,48.4807,48.4807,14300.0
2012-10-02 13:10:00,64.35,64.36,64.33,64.34,33500.0,48.4882,48.4958,48.4732,48.4807,33500.0
2012-10-02 13:15:00,64.34,64.37,64.31,64.36,20400.0,48.4807,48.5033,48.4581,48.4958,20400.0
2012-10-02 13:20:00,64.35,64.37,64.33,64.37,19400.0,48.4882,48.5033,48.4732,48.5033,19400.0
2012-10-02 13:25:00,64.37,64.39,64.33,64.38,22800.0,48.5033,48.5184,48.4732,48.5108,22800.0
2012-10-02 13:30:00,64.38,64.52,64.37,64.52,30000.0,48.5108,48.6163,48.5033,48.6163,30000.0
2012-10-02 13:35:00,64.53,64.75,64.51,64.72,113700.0,48.6239,48.7896,48.6088,48.767,113700.0
2012-10-02 13:40:00,64.73,64.73,64.58,64.62,41900.0,48.7746,48.7746,48.6615,48.6917,41900.0
2012-10-02 13:45:00,64.63,64.63,64.58,64.62,33000.0,48.6992,48.6992,48.6615,48.6917,33000.0
2012-10-02 13:50:00,64.62,64.63,64.56,64.56,17700.0,48.6917,48.6992,48.6465,48.6465,17700.0
2012-10-02 13:55:00,64.56,64.65,64.5,64.64,43300.0,48.6465,48.7143,48.6013,48.7067,43300.0
2012-10-02 14:00:00,64.63,64.7,64.59,64.68,45100.0,48.6992,48.752,48.6691,48.7369,45100.0
2012-10-02 14:05:00,64.68,64.7,64.58,64.62,35700.0,48.7369,48.752,48.6615,48.6917,35700.0
2012-10-02 14:10:00,64.62,64.67,64.62,64.66,29000.0,48.6917,48.7294,48.6917,48.7218,29000.0
2012-10-02 14:15:00,64.66,64.67,64.6,64.62,31200.0,48.7218,48.7294,48.6766,48.6917,31200.0
2012-10-02 14:20:00,64.62,64.68,64.62,64.65,31500.0,48.6917,48.7369,48.6917,48.7143,31500.0
2012-10-02 14:25:00,64.66,64.68,64.63,64.65,50600.0,48.7218,48.7369,48.6992,48.7143,50600.0
2012-10-02 14:30:00,64.65,64.68,64.61,64.63,33700.0,48.7143,48.7369,48.6841,48.6992,33700.0
2012-10-02 14:35:00,64.61,64.69,64.61,64.64,18200.0,48.6841,48.7444,48.6841,48.7067,18200.0
2012-10-02 14:40:00,64.63,64.69,64.6,64.67,34600.0,48.6992,48.7444,48.6766,48.7294,34600.0
2012-10-02 14:45:00,64.67,64.69,64.64,64.68,32600.0,48.7294,48.7444,48.7067,48.7369,32600.0
2012-10-02 14:50:00,64.68,64.7,64.66,64.66,28200.0,48.7369,48.752,48.7218,48.7218,28200.0
2012-10-02 14:55:00,64.66,64.73,64.64,64.65,82900.0,48.7218,48.7746,48.7067,48.7143,82900.0
2012-10-02 15:00:00,64.64,64.64,64.58,64.61,39700.0,48.7067,48.7067,48.6615,48.6841,39700.0
2012-10-02 15:05:00,64.61,64.67,64.58,64.66,70200.0,48.6841,48.7294,48.6615,48.7218,70200.0
2012-10-02 15:10:00,64.66,64.7,64.58,64.7,36400.0,48.7218,48.752,48.6615,48.752,36400.0
2012-10-02 15:15:00,64.7,64.73,64.65,64.73,34800.0,48.752,48.7746,48.7143,48.7746,34800.0
2012-10-02 15:20:00,64.73,64.73,64.64,64.71,27100.0,48.7746,48.7746,48.7067,48.7595,27100.0
2012-10-02 15:25:00,64.71,64.75,64.68,64.75,49600.0,48.7595,48.7896,48.7369,48.7896,49600.0
2012-10-02 15:30:00,64.74,64.78,64.69,64.7,49500.0,48.7821,48.8122,48.7444,48.752,49500.0
2012-10-02 15:35:00,64.71,64.8,64.7,64.77,52800.0,48.7595,48.8273,48.752,48.8047,52800.0
2012-10-02 15:40:00,64.78,64.83,64.75,64.77,91200.0,48.8122,48.8499,48.7896,48.8047,91200.0
2012-10-02 15:45:00,64.78,64.86,64.78,64.82,67100.0,48.8122,48.8725,48.8122,48.8424,67100.0
2012-10-02 15:50:00,64.83,64.87,64.81,64.82,85800.0,48.8499,48.8801,48.8348,48.8424,85800.0
2012-10-02 15:55:00,64.83,65.01,64.83,64.99,274600.0,48.8499,48.9855,48.8499,48.9705,274600.0
2012-10-03 09:30:00,65.51,65.92,65.25,65.59,171500.0,49.3623,49.6712,49.1664,49.4226,171500.0
2012-10-03 09:35:00,65.57,65.7,65.11,65.11,59600.0,49.4075,49.5055,49.0609,49.0609,59600.0
2012-10-03 09:40:00,65.11,65.17,64.89,64.94,44400.0,49.0609,49.1061,48.8951,48.9328,44400.0
2012-10-03 09:45:00,64.95,65.06,64.91,64.91,40800.0,48.9403,49.0232,48.9102,48.9102,40800.0
2012-10-03 09:50:00,64.92,65.07,64.9,64.91,45300.0,48.9177,49.0308,48.9027,48.9102,45300.0
2012-10-03 09:55:00,64.91,64.92,64.8,64.85,32800.0,48.9102,48.9177,48.8273,48.865,32800.0
2012-10-03 10:00:00,64.86,65.09,64.82,64.84,66100.0,48.8725,49.0458,48.8424,48.8574,66100.0
2012-10-03 10:05:00,64.83,65.12,64.78,65.02,84100.0,48.8499,49.0684,48.8122,48.9931,84100.0
2012-10-03 10:10:00,65.02,65.17,64.96,65.11,69700.0,48.9931,49.1061,48.9479,49.0609,69700.0
2012-10-03 10:15:00,65.11,65.25,65.11,65.19,73200.0,49.0609,49.1664,49.0609,49.1212,73200.0
2012-10-03 10:20:00,65.21,65.25,65.15,65.2,32600.0,49.1362,49.1664,49.091,49.1287,32600.0
2012-10-03 10:25:00,65.19,65.22,65.02,65.03,48700.0,49.1212,49.1438,48.9931,49.0006,48700.0
2012-10-03 10:30:00,65.03,65.08,64.98,65.04,32900.0,49.0006,49.0383,48.9629,49.0081,32900.0
2012-10-03 10:35:00,65.05,65.18,65.04,65.17,25200.0,49.0157,49.1136,49.0081,49.1061,25200.0
2012-10-03 10:40:00,65.18,65.18,65.08,65.15,36000.0,49.1136,49.1136,49.0383,49.091,36000.0
2012-10-03 10:45:00,65.15,65.17,65.11,65.12,22600.0,49.091,49.1061,49.0609,49.0684,22600.0
2012-10-03 10:50:00,65.15,65.16,65.07,65.11,24300.0,49.091,49.0986,49.0308,49.0609,24300.0
2012-10-03 10:55:00,65.11,65.19,65.1,65.18,33300.0,49.0609,49.1212,49.0534,49.1136,33300.0
2012-10-03 11:00:00,65.17,65.24,65.15,65.15,31900.0,49.1061,49.1589,49.091,49.091,31900.0
2012-10-03 11:05:00,65.16,65.26,65.16,65.23,35600.0,49.0986,49.1739,49.0986,49.1513,35600.0
2012-10-03 11:10:00,65.23,65.43,65.23,65.4,53100.0,49.1513,49.302,49.1513,49.2794,53100.0
2012-10-03 11:15:00,65.4,65.46,65.37,65.44,29400.0,49.2794,49.3246,49.2568,49.3096,29400.0
2012-10-03 11:20:00,65.44,65.48,65.42,65.43,35400.0,49.3096,49.3397,49.2945,49.302,35400.0
2012-10-03 11:25:00,65.42,65.46,65.39,65.46,26400.0,49.2945,49.3246,49.2719,49.3246,26400.0
2012-10-03 11:30:00,65.45,65.49,65.43,65.47,29100.0,49.3171,49.3472,49.302,49.3322,29100.0
2012-10-03 11:35:00,65.47,65.51,65.46,65.47,20100.0,49.3322,49.3623,49.3246,49.3322,20100.0
2012-10-03 11:40:00,65.47,65.5,65.42,65.42,22700.0,49.3322,49.3548,49.2945,49.2945,22700.0
2012-10-03 11:45:00,65.42,65.61,65.42,65.56,36500.0,49.2945,49.4376,49.2945,49.4,36500.0
2012-10-03 11:50:00,65.56,65.61,65.54,65.59,21600.0,49.4,49.4376,49.3849,49.4226,21600.0
2012-10-03 11:55:00,65.6,65.72,65.59,65.64,32900.0,49.4301,49.5205,49.4226,49.4603,32900.0
2012-10-03 12:00:00,65.64,65.66,65.58,65.66,21700.0,49.4603,49.4753,49.415,49.4753,21700.0
2012-10-03 12:05:00,65.65,65.74,65.65,65.71,31800.0,49.4678,49.5356,49.4678,49.513,31800.0
2012-10-03 12:10:00,65.71,65.75,65.7,65.71,22200.0,49.513,49.5431,49.5055,49.513,22200.0
2012-10-03 12:15:00,65.72,65.75,65.67,65.67,19000.0,49.5205,49.5431,49.4829,49.4829,19000.0
2012-10-03 12:20:00,65.67,65.7,65.62,65.65,28400.0,49.4829,49.5055,49.4452,49.4678,28400.0
2012-10-03 12:25:00,65.65,65.75,65.63,65.75,29600.0,49.4678,49.5431,49.4527,49.5431,29600.0
2012-10-03 12:30:00,65.74,65.78,65.71,65.73,36800.0,49.5356,49.5657,49.513,49.5281,36800.0
2012-10-03 12:35:00,65.74,65.76,65.7,65.72,18500.0,49.5356,49.5507,49.5055,49.5205,18500.0
2012-10-03 12:40:00,65.71,65.77,65.7,65.72,68000.0,49.513,49.5582,49.5055,49.5205,68000.0
2012-10-03 12:45:00,65.72,65.77,65.69,65.71,37800.0,49.5205,49.5582,49.4979,49.513,37800.0
2012-10-03 12:50:00,65.72,65.8,65.7,65.75,49500.0,49.5205,49.5808,49.5055,49.5431,49500.0
2012-10-03 12:55:00,65.74,65.78,65.72,65.78,22300.0,49.5356,49.5657,49.5205,49.5657,22300.0
2012-10-03 13:00:00,65.77,65.77,65.72,65.75,28700.0,49.5582,49.5582,49.5205,49.5431,28700.0
2012-10-03 13:05:00,65.76,65.77,65.7,65.73,19300.0,49.5507,49.5582,49.5055,49.5281,19300.0
2012-10-03 13:10:00,65.72,65.78,65.7,65.78,18500.0,49.5205,49.5657,49.5055,49.5657,18500.0
2012-10-03 13:15:00,65.78,65.79,65.74,65.78,17600.0,49.5657,49.5733,49.5356,49.5657,17600.0
2012-10-03 13:20:00,65.79,65.8,65.75,65.79,27300.0,49.5733,49.5808,49.5431,49.5733,27300.0
2012-10-03 13:25:00,65.8,65.8,65.74,65.78,26000.0,49.5808,49.5808,49.5356,49.5657,26000.0
2012-10-03 13:30:00,65.78,65.78,65.6,65.62,34500.0,49.5657,49.5657,49.4301,49.4452,34500.0
2012-10-03 13:35:00,65.63,65.65,65.45,65.46,50400.0,49.4527,49.4678,49.3171,49.3246,50400.0
2012-10-03 13:40:00,65.48,65.55,65.43,65.51,32400.0,49.3397,49.3924,49.302,49.3623,32400.0
2012-10-03 13:45:00,65.51,65.54,65.47,65.5,17700.0,49.3623,49.3849,49.3322,49.3548,17700.0
2012-10-03 13:50:00,65.49,65.54,65.48,65.5,28800.0,49.3472,49.3849,49.3397,49.3548,28800.0
2012-10-03 13:55:00,65.51,65.53,65.47,65.48,22100.0,49.3623,49.3774,49.3322,49.3397,22100.0
2012-10-03 14:00:00,65.49,65.5,65.43,65.45,30400.0,49.3472,49.3548,49.302,49.3171,30400.0
2012-10-03 14:05:00,65.46,65.56,65.44,65.46,58000.0,49.3246,49.4,49.3096,49.3246,58000.0
2012-10-03 14:10:00,65.47,65.55,65.46,65.49,12900.0,49.3322,49.3924,49.3246,49.3472,12900.0
2012-10-03 14:15:00,65.49,65.49,65.34,65.35,23800.0,49.3472,49.3472,49.2342,49.2417,23800.0
2012-10-03 14:20:00,65.34,65.39,65.3,65.37,34400.0,49.2342,49.2719,49.2041,49.2568,34400.0
2012-10-03 14:25:00,65.38,65.47,65.36,65.47,27300.0,49.2643,49.3322,49.2493,49.3322,27300.0
2012-10-03 14:30:00,65.47,65.55,65.45,65.52,22100.0,49.3322,49.3924,49.3171,49.3698,22100.0
2012-10-03 14:35:00,65.51,65.57,65.48,65.48,41700.0,49.3623,49.4075,49.3397,49.3397,41700.0
2012-10-03 14:40:00,65.49,65.49,65.46,65.49,14200.0,49.3472,49.3472,49.3246,49.3472,14200.0
2012-10-03 14:45:00,65.5,65.5,65.42,65.47,28800.0,49.3548,49.3548,49.2945,49.3322,28800.0
2012-10-03 14:50:00,65.48,65.53,65.45,65.47,39900.0,49.3397,49.3774,49.3171,49.3322,39900.0
2012-10-03 14:55:00,65.48,65.51,65.47,65.47,25000.0,49.3397,49.3623,49.3322,49.3322,25000.0
2012-10-03 15:00:00,65.48,65.5,65.45,65.47,42900.0,49.3397,49.3548,49.3171,49.3322,42900.0
2012-10-03 15:05:00,65.47,65.5,65.42,65.45,31000.0,49.3322,49.3548,49.2945,49.3171,31000.0
2012-10-03 15:10:00,65.45,65.48,65.4,65.47,18200.0,49.3171,49.3397,49.2794,49.3322,18200.0
2012-10-03 15:15:00,65.48,65.57,65.46,65.5,27300.0,49.3397,49.4075,49.3246,49.3548,27300.0
2012-10-03 15:20:00,65.5,65.57,65.46,65.55,28500.0,49.3548,49.4075,49.3246,49.3924,28500.0
2012-10-03 15:25:00,65.54,65.68,65.51,65.64,29900.0,49.3849,49.4904,49.3623,49.4603,29900.0
2012-10-03 15:30:00,65.64,65.65,65.49,65.5,47500.0,49.4603,49.4678,49.3472,49.3548,47500.0
2012-10-03 15:35:00,65.51,65.62,65.5,65.59,63500.0,49.3623,49.4452,49.3548,49.4226,63500.0
2012-10-03 15:40:00,65.59,65.66,65.57,65.64,53100.0,49.4226,49.4753,49.4075,49.4603,53100.0
2012-10-03 15:45:00,65.63,65.63,65.56,65.57,79400.0,49.4527,49.4527,49.4,49.4075,79400.0
2012-10-03 15:50:00,65.56,65.61,65.54,65.6,51200.0,49.4,49.4376,49.3849,49.4301,51200.0
2012-10-03 15:55:00,65.59,65.66,65.57,65.63,128800.0,49.4226,49.4753,49.4075,49.4527,128800.0
2012-10-04 09:30:00,65.86,66.05,65.83,65.95,91700.0,49.626,49.7692,49.6034,49.6938,91700.0
2012-10-04 09:35:00,65.95,65.95,65.66,65.83,48000.0,49.6938,49.6938,49.4753,49.6034,48000.0
2012-10-04 09:40:00,65.82,65.92,65.72,65.89,40600.0,49.5959,49.6712,49.5205,49.6486,40600.0
2012-10-04 09:45:00,65.87,65.95,65.81,65.94,39700.0,49.6336,49.6938,49.5884,49.6863,39700.0
2012-10-04 09:50:00,65.95,65.96,65.78,65.8,26100.0,49.6938,49.7014,49.5657,49.5808,26100.0
2012-10-04 09:55:00,65.8,65.92,65.75,65.84,25800.0,49.5808,49.6712,49.5431,49.611,25800.0
2012-10-04 10:00:00,65.84,66.09,65.78,66.05,83000.0,49.611,49.7993,49.5657,49.7692,83000.0
2012-10-04 10:05:00,66.06,66.25,65.99,66.25,51500.0,49.7767,49.9199,49.724,49.9199,51500.0
2012-10-04 10:10:00,66.25,66.31,66.03,66.07,27700.0,49.9199,49.9651,49.7541,49.7843,27700.0
2012-10-04 10:15:00,66.07,66.19,66.06,66.1,32100.0,49.7843,49.8747,49.7767,49.8069,32100.0
2012-10-04 10:20:00,66.11,66.16,66.03,66.05,22500.0,49.8144,49.8521,49.7541,49.7692,22500.0
2012-10-04 10:25:00,66.05,66.21,66.05,66.11,38500.0,49.7692,49.8898,49.7692,49.8144,38500.0
2012-10-04 10:30:00,66.11,66.16,66.05,66.07,31600.0,49.8144,49.8521,49.7692,49.7843,31600.0
2012-10-04 10:35:00,66.06,66.06,65.91,65.98,28300.0,49.7767,49.7767,49.6637,49.7164,28300.0
2012-10-04 10:40:00,65.98,66.02,65.91,65.91,35000.0,49.7164,49.7466,49.6637,49.6637,35000.0
2012-10-04 10:45:00,65.93,65.96,65.89,65.92,30900.0,49.6788,49.7014,49.6486,49.6712,30900.0
2012-10-04 10:50:00,65.92,65.95,65.88,65.9,22300.0,49.6712,49.6938,49.6411,49.6562,22300.0
2012-10-04 10:55:00,65.9,65.93,65.87,65.91,21100.0,49.6562,49.6788,49.6336,49.6637,21100.0
2012-10-04 11:00:00,65.9,65.93,65.88,65.89,40900.0,49.6562,49.6788,49.6411,49.6486,40900.0
2012-10-04 11:05:00,65.88,65.89,65.8,65.85,21700.0,49.6411,49.6486,49.5808,49.6185,21700.0
2012-10-04 11:10:00,65.86,65.88,65.8,65.86,23400.0,49.626,49.6411,49.5808,49.626,23400.0
2012-10-04 11:15:00,65.87,65.94,65.86,65.88,29100.0,49.6336,49.6863,49.626,49.6411,29100.0
2012-10-04 11:20:00,65.87,65.87,65.8,65.86,18100.0,49.6336,49.6336,49.5808,49.626,18100.0
2012-10-04 11:25:00,65.87,65.92,65.85,65.86,25500.0,49.6336,49.6712,49.6185,49.626,25500.0
2012-10-04 11:30:00,65.87,65.9,65.81,65.9,21100.0,49.6336,49.6562,49.5884,49.6562,21100.0
2012-10-04 11:35:00,65.88,65.93,65.85,65.89,22700.0,49.6411,49.6788,49.6185,49.6486,22700.0
2012-10-04 11:40:00,65.89,66.02,65.87,65.97,20100.0,49.6486,49.7466,49.6336,49.7089,20100.0
2012-10-04 11:45:00,65.98,66.06,65.97,66.01,12800.0,49.7164,49.7767,49.7089,49.7391,12800.0
2012-10-04 11:50:00,66.01,66.01,65.95,65.98,7700.0,49.7391,49.7391,49.6938,49.7164,7700.0
2012-10-04 11:55:00,65.98,65.98,65.93,65.93,8500.0,49.7164,49.7164,49.6788,49.6788,8500.0
2012-10-04 12:00:00,65.92,65.96,65.91,65.96,9800.0,49.6712,49.7014,49.6637,49.7014,9800.0
2012-10-04 12:05:00,65.97,66.1,65.96,66.09,26700.0,49.7089,49.8069,49.7014,49.7993,26700.0
2012-10-04 12:10:00,66.09,66.12,66.03,66.05,20000.0,49.7993,49.8219,49.7541,49.7692,20000.0
2012-10-04 12:15:00,66.06,66.06,65.99,65.99,11200.0,49.7767,49.7767,49.724,49.724,11200.0
2012-10-04 12:20:00,66.0,66.07,65.99,66.05,10100.0,49.7315,49.7843,49.724,49.7692,10100.0
2012-10-04 12:25:00,66.05,66.06,65.99,66.0,13600.0,49.7692,49.7767,49.724,49.7315,13600.0
2012-10-04 12:30:00,66.03,66.1,66.01,66.1,8900.0,49.7541,49.8069,49.7391,49.8069,8900.0
2012-10-04 12:35:00,66.09,66.09,66.06,66.08,7200.0,49.7993,49.7993,49.7767,49.7918,7200.0
2012-10-04 12:40:00,66.07,66.09,66.02,66.04,15900.0,49.7843,49.7993,49.7466,49.7617,15900.0
2012-10-04 12:45:00,66.04,66.1,66.04,66.09,7800.0,49.7617,49.8069,49.7617,49.7993,7800.0
2012-10-04 12:50:00,66.09,66.1,66.05,66.06,10700.0,49.7993,49.8069,49.7692,49.7767,10700.0
2012-10-04 12:55:00,66.06,66.15,66.06,66.15,16900.0,49.7767,49.8445,49.7767,49.8445,16900.0
2012-10-04 13:00:00,66.14,66.2,66.13,66.19,9800.0,49.837,49.8822,49.8295,49.8747,9800.0
2012-10-04 13:05:00,66.19,66.2,66.17,66.19,11200.0,49.8747,49.8822,49.8596,49.8747,11200.0
2012-10-04 13:10:00,66.19,66.2,66.15,66.18,17400.0,49.8747,49.8822,49.8445,49.8671,17400.0
2012-10-04 13:15:00,66.2,66.23,66.19,66.21,26000.0,49.8822,49.9048,49.8747,49.8898,26000.0
2012-10-04 13:20:00,66.2,66.21,66.16,66.2,10500.0,49.8822,49.8898,49.8521,49.8822,10500.0
2012-10-04 13:25:00,66.19,66.23,66.19,66.2,10300.0,49.8747,49.9048,49.8747,49.8822,10300.0
2012-10-04 13:30:00,66.21,66.29,66.21,66.26,20300.0,49.8898,49.95,49.8898,49.9274,20300.0
2012-10-04 13:35:00,66.25,66.3,66.23,66.24,23700.0,49.9199,49.9576,49.9048,49.9124,23700.0
2012-10-04 13:40:00,66.24,66.25,66.16,66.23,11200.0,49.9124,49.9199,49.8521,49.9048,11200.0
2012-10-04 13:45:00,66.23,66.24,66.19,66.2,15700.0,49.9048,49.9124,49.8747,49.8822,15700.0
2012-10-04 13:50:00,66.2,66.2,66.17,66.18,26400.0,49.8822,49.8822,49.8596,49.8671,26400.0
2012-10-04 13:55:00,66.19,66.21,66.18,66.2,23900.0,49.8747,49.8898,49.8671,49.8822,23900.0
2012-10-04 14:00:00,66.2,66.21,66.05,66.17,51800.0,49.8822,49.8898,49.7692,49.8596,51800.0
2012-10-04 14:05:00,66.17,66.17,66.07,66.15,24900.0,49.8596,49.8596,49.7843,49.8445,24900.0
2012-10-04 14:10:00,66.15,66.17,66.1,66.12,11600.0,49.8445,49.8596,49.8069,49.8219,11600.0
2012-10-04 14:15:00,66.13,66.13,66.06,66.1,13000.0,49.8295,49.8295,49.7767,49.8069,13000.0
2012-10-04 14:20:00,66.1,66.16,66.02,66.05,13400.0,49.8069,49.8521,49.7466,49.7692,13400.0
2012-10-04 14:25:00,66.05,66.08,66.04,66.06,10000.0,49.7692,49.7918,49.7617,49.7767,10000.0
2012-10-04 14:30:00,66.07,66.09,66.01,66.04,17000.0,49.7843,49.7993,49.7391,49.7617,17000.0
2012-10-04 14:35:00,66.03,66.11,66.01,66.05,27200.0,49.7541,49.8144,49.7391,49.7692,27200.0
2012-10-04 14:40:00,66.05,66.13,66.03,66.09,17800.0,49.7692,49.8295,49.7541,49.7993,17800.0
2012-10-04 14:45:00,66.09,66.14,66.08,66.13,19300.0,49.7993,49.837,49.7918,49.8295,19300.0
2012-10-04 14:50:00,66.13,66.14,66.05,66.11,18800.0,49.8295,49.837,49.7692,49.8144,18800.0
2012-10-04 14:55:00,66.1,66.13,66.09,66.1,16700.0,49.8069,49.8295,49.7993,49.8069,16700.0
2012-10-04 15:00:00,66.09,66.12,66.07,66.09,22400.0,49.7993,49.8219,49.7843,49.7993,22400.0
2012-10-04 15:05:00,66.09,66.13,66.08,66.1,20800.0,49.7993,49.8295,49.7918,49.8069,20800.0
2012-10-04 15:10:00,66.11,66.13,66.1,66.11,42200.0,49.8144,49.8295,49.8069,49.8144,42200.0
2012-10-04 15:15:00,66.1,66.13,66.09,66.12,43400.0,49.8069,49.8295,49.7993,49.8219,43400.0
2012-10-04 15:20:00,66.12,66.13,66.03,66.03,23800.0,49.8219,49.8295,49.7541,49.7541,23800.0
2012-10-04 15:25:00,66.04,66.05,66.0,66.02,26300.0,49.7617,49.7692,49.7315,49.7466,26300.0
2012-10-04 15:30:00,66.03,66.03,66.0,66.02,38600.0,49.7541,49.7541,49.7315,49.7466,38600.0
2012-10-04 15:35:00,66.02,66.03,65.97,66.0,28200.0,49.7466,49.7541,49.7089,49.7315,28200.0
2012-10-04 15:40:00,66.0,66.03,65.99,66.01,37500.0,49.7315,49.7541,49.724,49.7391,37500.0
2012-10-04 15:45:00,66.0,66.07,66.0,66.02,62000.0,49.7315,49.7843,49.7315,49.7466,62000.0
2012-10-04 15:50:00,66.02,66.03,65.98,66.0,62900.0,49.7466,49.7541,49.7164,49.7315,62900.0
2012-10-04 15:55:00,66.0,66.19,66.0,66.18,163800.0,49.7315,49.8747,49.7315,49.8671,163800.0
2012-10-05 09:30:00,66.54,66.74,66.41,66.72,50000.0,50.1384,50.2891,50.0405,50.274,50000.0
2012-10-05 09:35:00,66.72,66.83,66.67,66.76,41600.0,50.274,50.3569,50.2364,50.3042,41600.0
2012-10-05 09:40:00,66.74,66.85,66.73,66.76,76100.0,50.2891,50.372,50.2816,50.3042,76100.0
2012-10-05 09:45:00,66.8,66.8,66.64,66.66,45400.0,50.3343,50.3343,50.2138,50.2288,45400.0
2012-10-05 09:50:00,66.68,66.69,66.54,66.68,38600.0,50.2439,50.2514,50.1384,50.2439,38600.0
2012-10-05 09:55:00,66.69,66.75,66.58,66.58,28000.0,50.2514,50.2966,50.1686,50.1686,28000.0
2012-10-05 10:00:00,66.58,66.64,66.41,66.47,20900.0,50.1686,50.2138,50.0405,50.0857,20900.0
2012-10-05 10:05:00,66.44,66.55,66.44,66.54,11000.0,50.0631,50.1459,50.0631,50.1384,11000.0
2012-10-05 10:10:00,66.53,66.65,66.53,66.6,15900.0,50.1309,50.2213,50.1309,50.1836,15900.0
2012-10-05 10:15:00,66.6,66.68,66.6,66.65,17500.0,50.1836,50.2439,50.1836,50.2213,17500.0
2012-10-05 10:20:00,66.66,66.78,66.66,66.68,21300.0,50.2288,50.3193,50.2288,50.2439,21300.0
2012-10-05 10:25:00,66.69,66.78,66.69,66.73,22700.0,50.2514,50.3193,50.2514,50.2816,22700.0
2012-10-05 10:30:00,66.73,66.76,66.72,66.72,22100.0,50.2816,50.3042,50.274,50.274,22100.0
2012-10-05 10:35:00,66.72,66.74,66.67,66.67,45500.0,50.274,50.2891,50.2364,50.2364,45500.0
2012-10-05 10:40:00,66.67,66.68,66.59,66.66,30300.0,50.2364,50.2439,50.1761,50.2288,30300.0
2012-10-05 10:45:00,66.67,66.77,66.66,66.76,27700.0,50.2364,50.3117,50.2288,50.3042,27700.0
2012-10-05 10:50:00,66.77,66.85,66.74,66.85,24300.0,50.3117,50.372,50.2891,50.372,24300.0
2012-10-05 10:55:00,66.84,66.86,66.79,66.82,24500.0,50.3645,50.3795,50.3268,50.3494,24500.0
2012-10-05 11:00:00,66.83,66.88,66.8,66.85,33200.0,50.3569,50.3946,50.3343,50.372,33200.0
2012-10-05 11:05:00,66.85,66.88,66.84,66.87,17700.0,50.372,50.3946,50.3645,50.3871,17700.0
2012-10-05 11:10:00,66.87,66.9,66.84,66.88,28200.0,50.3871,50.4097,50.3645,50.3946,28200.0
2012-10-05 11:15:00,66.87,66.92,66.85,66.9,20700.0,50.3871,50.4247,50.372,50.4097,20700.0
2012-10-05 11:20:00,66.9,66.94,66.88,66.89,11900.0,50.4097,50.4398,50.3946,50.4021,11900.0
2012-10-05 11:25:00,66.88,66.92,66.85,66.86,30000.0,50.3946,50.4247,50.372,50.3795,30000.0
2012-10-05 11:30:00,66.85,66.88,66.85,66.86,14700.0,50.372,50.3946,50.372,50.3795,14700.0
2012-10-05 11:35:00,66.87,66.92,66.86,66.89,15800.0,50.3871,50.4247,50.3795,50.4021,15800.0
2012-10-05 11:40:00,66.88,66.9,66.85,66.85,16800.0,50.3946,50.4097,50.372,50.372,16800.0
2012-10-05 11:45:00,66.85,66.92,66.85,66.88,23400.0,50.372,50.4247,50.372,50.3946,23400.0
2012-10-05 11:50:00,66.88,66.94,66.85,66.94,12600.0,50.3946,50.4398,50.372,50.4398,12600.0
2012-10-05 11:55:00,66.93,67.0,66.91,66.94,27800.0,50.4323,50.485,50.4172,50.4398,27800.0
2012-10-05 12:00:00,66.95,66.95,66.91,66.93,15600.0,50.4473,50.4473,50.4172,50.4323,15600.0
2012-10-05 12:05:00,66.92,66.93,66.9,66.91,15100.0,50.4247,50.4323,50.4097,50.4172,15100.0
2012-10-05 12:10:00,66.91,66.95,66.9,66.93,14000.0,50.4172,50.4473,50.4097,50.4323,14000.0
2012-10-05 12:15:00,66.93,66.94,66.9,66.91,9100.0,50.4323,50.4398,50.4097,50.4172,9100.0
2012-10-05 12:20:00,66.91,66.93,66.87,66.89,18800.0,50.4172,50.4323,50.3871,50.4021,18800.0
2012-10-05 12:25:00,66.89,66.93,66.88,66.93,15500.0,50.4021,50.4323,50.3946,50.4323,15500.0
2012-10-05 12:30:00,66.93,66.95,66.91,66.93,13800.0,50.4323,50.4473,50.4172,50.4323,13800.0
2012-10-05 12:35:00,66.92,66.93,66.89,66.9,25700.0,50.4247,50.4323,50.4021,50.4097,25700.0
2012-10-05 12:40:00,66.9,66.91,66.88,66.9,19700.0,50.4097,50.4172,50.3946,50.4097,19700.0
2012-10-05 12:45:00,66.88,66.91,66.84,66.88,26300.0,50.3946,50.4172,50.3645,50.3946,26300.0
2012-10-05 12:50:00,66.88,66.91,66.88,66.9,18200.0,50.3946,50.4172,50.3946,50.4097,18200.0
2012-10-05 12:55:00,66.89,66.91,66.87,66.88,12800.0,50.4021,50.4172,50.3871,50.3946,12800.0
2012-10-05 13:00:00,66.88,66.91,66.86,66.88,22700.0,50.3946,50.4172,50.3795,50.3946,22700.0
2012-10-05 13:05:00,66.89,66.91,66.89,66.9,18900.0,50.4021,50.4172,50.4021,50.4097,18900.0
2012-10-05 13:10:00,66.9,66.92,66.88,66.89,12900.0,50.4097,50.4247,50.3946,50.4021,12900.0
2012-10-05 13:15:00,66.88,66.91,66.88,66.9,35100.0,50.3946,50.4172,50.3946,50.4097,35100.0
2012-10-05 13:20:00,66.9,66.91,66.89,66.9,32300.0,50.4097,50.4172,50.4021,50.4097,32300.0
2012-10-05 13:25:00,66.9,66.91,66.89,66.9,37100.0,50.4097,50.4172,50.4021,50.4097,37100.0
2012-10-05 13:30:00,66.9,66.93,66.89,66.9,27200.0,50.4097,50.4323,50.4021,50.4097,27200.0
2012-10-05 13:35:00,66.9,66.91,66.89,66.9,13900.0,50.4097,50.4172,50.4021,50.4097,13900.0
2012-10-05 13:40:00,66.9,66.91,66.89,66.9,13500.0,50.4097,50.4172,50.4021,50.4097,13500.0
2012-10-05 13:45:00,66.9,66.92,66.87,66.89,26600.0,50.4097,50.4247,50.3871,50.4021,26600.0
2012-10-05 13:50:00,66.89,66.93,66.88,66.92,12600.0,50.4021,50.4323,50.3946,50.4247,12600.0
2012-10-05 13:55:00,66.92,66.92,66.88,66.89,10400.0,50.4247,50.4247,50.3946,50.4021,10400.0
2012-10-05 14:00:00,66.89,66.91,66.88,66.9,19600.0,50.4021,50.4172,50.3946,50.4097,19600.0
2012-10-05 14:05:00,66.9,66.92,66.9,66.9,16800.0,50.4097,50.4247,50.4097,50.4097,16800.0
2012-10-05 14:10:00,66.9,66.95,66.9,66.94,24200.0,50.4097,50.4473,50.4097,50.4398,24200.0
2012-10-05 14:15:00,66.94,66.95,66.91,66.92,14200.0,50.4398,50.4473,50.4172,50.4247,14200.0
2012-10-05 14:20:00,66.92,66.95,66.9,66.94,18000.0,50.4247,50.4473,50.4097,50.4398,18000.0
2012-10-05 14:25:00,66.92,66.93,66.86,66.86,23200.0,50.4247,50.4323,50.3795,50.3795,23200.0
2012-10-05 14:30:00,66.86,66.91,66.86,66.91,30300.0,50.3795,50.4172,50.3795,50.4172,30300.0
2012-10-05 14:35:00,66.9,66.92,66.87,66.92,39800.0,50.4097,50.4247,50.3871,50.4247,39800.0
2012-10-05 14:40:00,66.91,66.91,66.88,66.9,22600.0,50.4172,50.4172,50.3946,50.4097,22600.0
2012-10-05 14:45:00,66.9,66.92,66.89,66.92,21300.0,50.4097,50.4247,50.4021,50.4247,21300.0
2012-10-05 14:50:00,66.91,66.95,66.87,66.88,34800.0,50.4172,50.4473,50.3871,50.3946,34800.0
2012-10-05 14:55:00,66.88,66.93,66.86,66.87,53600.0,50.3946,50.4323,50.3795,50.3871,53600.0
2012-10-05 15:00:00,66.88,66.91,66.86,66.88,25300.0,50.3946,50.4172,50.3795,50.3946,25300.0
2012-10-05 15:05:00,66.87,66.89,66.79,66.85,41400.0,50.3871,50.4021,50.3268,50.372,41400.0
2012-10-05 15:10:00,66.84,66.84,66.71,66.77,40500.0,50.3645,50.3645,50.2665,50.3117,40500.0
2012-10-05 15:15:00,66.77,66.83,66.77,66.82,28400.0,50.3117,50.3569,50.3117,50.3494,28400.0
2012-10-05 15:20:00,66.83,66.88,66.78,66.87,28800.0,50.3569,50.3946,50.3193,50.3871,28800.0
2012-10-05 15:25:00,66.87,66.9,66.87,66.89,29700.0,50.3871,50.4097,50.3871,50.4021,29700.0
2012-10-05 15:30:00,66.88,66.9,66.7,66.71,59900.0,50.3946,50.4097,50.259,50.2665,59900.0
2012-10-05 15:35:00,66.7,66.72,66.62,66.64,69100.0,50.259,50.274,50.1987,50.2138,69100.0
2012-10-05 15:40:00,66.64,66.7,66.64,66.68,46500.0,50.2138,50.259,50.2138,50.2439,46500.0
2012-10-05 15:45:00,66.69,66.82,66.69,66.82,47400.0,50.2514,50.3494,50.2514,50.3494,47400.0
2012-10-05 15:50:00,66.82,66.83,66.78,66.83,55800.0,50.3494,50.3569,50.3193,50.3569,55800.0
2012-10-05 15:55:00,66.83,66.92,66.83,66.9,127400.0,50.3569,50.4247,50.3569,50.4097,127400.0
2012-10-08 09:30:00,66.56,66.77,66.5,66.57,57000.0,50.1535,50.3117,50.1083,50.161,57000.0
2012-10-08 09:35:00,66.58,66.65,66.54,66.57,9900.0,50.1686,50.2213,50.1384,50.161,9900.0
2012-10-08 09:40:00,66.58,66.85,66.56,66.85,5100.0,50.1686,50.372,50.1535,50.372,5100.0
2012-10-08 09:45:00,66.84,66.93,66.81,66.87,16000.0,50.3645,50.4323,50.3419,50.3871,16000.0
2012-10-08 09:50:00,66.86,66.94,66.82,66.94,23700.0,50.3795,50.4398,50.3494,50.4398,23700.0
2012-10-08 09:55:00,66.94,66.99,66.9,66.97,14300.0,50.4398,50.4775,50.4097,50.4624,14300.0
2012-10-08 10:00:00,66.97,67.09,66.95,67.04,22900.0,50.4624,50.5528,50.4473,50.5152,22900.0
2012-10-08 10:05:00,67.04,67.12,67.04,67.1,21600.0,50.5152,50.5754,50.5152,50.5604,21600.0
2012-10-08 10:10:00,67.09,67.17,67.06,67.14,22100.0,50.5528,50.6131,50.5302,50.5905,22100.0
2012-10-08 10:15:00,67.14,67.15,67.05,67.08,23300.0,50.5905,50.5981,50.5227,50.5453,23300.0
2012-10-08 10:20:00,67.09,67.11,66.98,67.0,30200.0,50.5528,50.5679,50.47,50.485,30200.0
2012-10-08 10:25:00,66.98,67.0,66.88,66.91,16500.0,50.47,50.485,50.3946,50.4172,16500.0
2012-10-08 10:30:00,66.89,66.93,66.79,66.8,33100.0,50.4021,50.4323,50.3268,50.3343,33100.0
2012-10-08 10:35:00,66.82,66.94,66.81,66.94,14500.0,50.3494,50.4398,50.3419,50.4398,14500.0
2012-10-08 10:40:00,66.95,67.05,66.91,67.04,11100.0,50.4473,50.5227,50.4172,50.5152,11100.0
2012-10-08 10:45:00,67.05,67.11,67.05,67.07,16900.0,50.5227,50.5679,50.5227,50.5378,16900.0
2012-10-08 10:50:00,67.06,67.15,67.05,67.11,14000.0,50.5302,50.5981,50.5227,50.5679,14000.0
2012-10-08 10:55:00,67.11,67.22,67.11,67.2,15600.0,50.5679,50.6508,50.5679,50.6357,15600.0
2012-10-08 11:00:00,67.2,67.27,67.2,67.24,31300.0,50.6357,50.6885,50.6357,50.6659,31300.0
2012-10-08 11:05:00,67.23,67.24,67.15,67.15,14000.0,50.6583,50.6659,50.5981,50.5981,14000.0
2012-10-08 11:10:00,67.15,67.18,67.12,67.15,16500.0,50.5981,50.6207,50.5754,50.5981,16500.0
2012-10-08 11:15:00,67.15,67.2,67.12,67.16,17700.0,50.5981,50.6357,50.5754,50.6056,17700.0
2012-10-08 11:20:00,67.17,67.17,67.12,67.14,10900.0,50.6131,50.6131,50.5754,50.5905,10900.0
2012-10-08 11:25:00,67.14,67.2,67.14,67.15,10300.0,50.5905,50.6357,50.5905,50.5981,10300.0
2012-10-08 11:30:00,67.15,67.17,67.11,67.14,9600.0,50.5981,50.6131,50.5679,50.5905,9600.0
2012-10-08 11:35:00,67.14,67.15,67.11,67.11,11000.0,50.5905,50.5981,50.5679,50.5679,11000.0
2012-10-08 11:40:00,67.1,67.11,67.05,67.07,8900.0,50.5604,50.5679,50.5227,50.5378,8900.0
2012-10-08 11:45:00,67.06,67.14,67.06,67.11,12600.0,50.5302,50.5905,50.5302,50.5679,12600.0
2012-10-08 11:50:00,67.11,67.15,67.07,67.15,7100.0,50.5679,50.5981,50.5378,50.5981,7100.0
2012-10-08 11:55:00,67.14,67.19,67.12,67.12,17100.0,50.5905,50.6282,50.5754,50.5754,17100.0
2012-10-08 12:00:00,67.11,67.18,67.11,67.16,14900.0,50.5679,50.6207,50.5679,50.6056,14900.0
2012-10-08 12:05:00,67.14,67.15,67.09,67.1,9000.0,50.5905,50.5981,50.5528,50.5604,9000.0
2012-10-08 12:10:00,67.11,67.2,67.1,67.17,15200.0,50.5679,50.6357,50.5604,50.6131,15200.0
2012-10-08 12:15:00,67.16,67.19,67.13,67.15,20900.0,50.6056,50.6282,50.583,50.5981,20900.0
2012-10-08 12:20:00,67.14,67.2,67.14,67.14,23000.0,50.5905,50.6357,50.5905,50.5905,23000.0
2012-10-08 12:25:00,67.13,67.2,67.12,67.2,5300.0,50.583,50.6357,50.5754,50.6357,5300.0
2012-10-08 12:30:00,67.19,67.25,67.19,67.2,8200.0,50.6282,50.6734,50.6282,50.6357,8200.0
2012-10-08 12:35:00,67.2,67.24,67.18,67.24,19800.0,50.6357,50.6659,50.6207,50.6659,19800.0
2012-10-08 12:40:00,67.22,67.25,67.22,67.25,10900.0,50.6508,50.6734,50.6508,50.6734,10900.0
2012-10-08 12:45:00,67.25,67.28,67.2,67.24,15800.0,50.6734,50.696,50.6357,50.6659,15800.0
2012-10-08 12:50:00,67.25,67.26,67.23,67.26,6300.0,50.6734,50.6809,50.6583,50.6809,6300.0
2012-10-08 12:55:00,67.26,67.29,67.22,67.29,31000.0,50.6809,50.7035,50.6508,50.7035,31000.0
2012-10-08 13:00:00,67.28,67.29,67.23,67.23,10800.0,50.696,50.7035,50.6583,50.6583,10800.0
2012-10-08 13:05:00,67.23,67.28,67.18,67.26,10800.0,50.6583,50.696,50.6207,50.6809,10800.0
2012-10-08 13:10:00,67.25,67.34,67.25,67.29,14400.0,50.6734,50.7412,50.6734,50.7035,14400.0
2012-10-08 13:15:00,67.31,67.34,67.3,67.34,8900.0,50.7186,50.7412,50.7111,50.7412,8900.0
2012-10-08 13:20:00,67.34,67.34,67.29,67.3,18300.0,50.7412,50.7412,50.7035,50.7111,18300.0
2012-10-08 13:25:00,67.31,67.33,67.3,67.33,10300.0,50.7186,50.7337,50.7111,50.7337,10300.0
2012-10-08 13:30:00,67.33,67.35,67.3,67.33,14300.0,50.7337,50.7488,50.7111,50.7337,14300.0
2012-10-08 13:35:00,67.34,67.34,67.29,67.3,12700.0,50.7412,50.7412,50.7035,50.7111,12700.0
2012-10-08 13:40:00,67.31,67.33,67.29,67.3,10300.0,50.7186,50.7337,50.7035,50.7111,10300.0
2012-10-08 13:45:00,67.3,67.31,67.26,67.3,14400.0,50.7111,50.7186,50.6809,50.7111,14400.0
2012-10-08 13:50:00,67.29,67.34,67.27,67.3,20200.0,50.7035,50.7412,50.6885,50.7111,20200.0
2012-10-08 13:55:00,67.29,67.31,67.25,67.3,21100.0,50.7035,50.7186,50.6734,50.7111,21100.0
2012-10-08 14:00:00,67.31,67.33,67.3,67.31,10800.0,50.7186,50.7337,50.7111,50.7186,10800.0
2012-10-08 14:05:00,67.31,67.32,67.27,67.31,14500.0,50.7186,50.7261,50.6885,50.7186,14500.0
2012-10-08 14:10:00,67.3,67.32,67.29,67.31,12200.0,50.7111,50.7261,50.7035,50.7186,12200.0
2012-10-08 14:15:00,67.31,67.35,67.28,67.34,15800.0,50.7186,50.7488,50.696,50.7412,15800.0
2012-10-08 14:20:00,67.34,67.35,67.29,67.29,14800.0,50.7412,50.7488,50.7035,50.7035,14800.0
2012-10-08 14:25:00,67.28,67.34,67.28,67.34,13000.0,50.696,50.7412,50.696,50.7412,13000.0
2012-10-08 14:30:00,67.35,67.38,67.33,67.34,14300.0,50.7488,50.7714,50.7337,50.7412,14300.0
2012-10-08 14:35:00,67.34,67.35,67.31,67.33,17900.0,50.7412,50.7488,50.7186,50.7337,17900.0
2012-10-08 14:40:00,67.32,67.36,67.29,67.35,16900.0,50.7261,50.7563,50.7035,50.7488,16900.0
2012-10-08 14:45:00,67.35,67.39,67.34,67.38,17900.0,50.7488,50.7789,50.7412,50.7714,17900.0
2012-10-08 14:50:00,67.38,67.41,67.32,67.4,18900.0,50.7714,50.794,50.7261,50.7864,18900.0
2012-10-08 14:55:00,67.39,67.39,67.35,67.38,14700.0,50.7789,50.7789,50.7488,50.7714,14700.0
2012-10-08 15:00:00,67.38,67.4,67.35,67.38,14100.0,50.7714,50.7864,50.7488,50.7714,14100.0
2012-10-08 15:05:00,67.37,67.38,67.34,67.34,21100.0,50.7638,50.7714,50.7412,50.7412,21100.0
2012-10-08 15:10:00,67.35,67.35,67.28,67.3,17300.0,50.7488,50.7488,50.696,50.7111,17300.0
2012-10-08 15:15:00,67.3,67.34,67.27,67.31,25400.0,50.7111,50.7412,50.6885,50.7186,25400.0
2012-10-08 15:20:00,67.3,67.32,67.27,67.28,18200.0,50.7111,50.7261,50.6885,50.696,18200.0
2012-10-08 15:25:00,67.28,67.32,67.27,67.27,28400.0,50.696,50.7261,50.6885,50.6885,28400.0
2012-10-08 15:30:00,67.27,67.32,67.27,67.3,32700.0,50.6885,50.7261,50.6885,50.7111,32700.0
2012-10-08 15:35:00,67.3,67.33,67.28,67.31,23400.0,50.7111,50.7337,50.696,50.7186,23400.0
2012-10-08 15:40:00,67.31,67.36,67.27,67.35,35400.0,50.7186,50.7563,50.6885,50.7488,35400.0
2012-10-08 15:45:00,67.35,67.35,67.28,67.31,29700.0,50.7488,50.7488,50.696,50.7186,29700.0
2012-10-08 15:50:00,67.3,67.33,67.29,67.32,68800.0,50.7111,50.7337,50.7035,50.7261,68800.0
2012-10-08 15:55:00,67.33,67.34,67.28,67.29,115300.0,50.7337,50.7412,50.696,50.7035,115300.0
2012-10-09 09:30:00,67.25,67.26,67.05,67.14,27100.0,50.6734,50.6809,50.5227,50.5905,27100.0
2012-10-09 09:35:00,67.12,67.5,67.12,67.49,24100.0,50.5754,50.8618,50.5754,50.8542,24100.0
2012-10-09 09:40:00,67.47,67.47,67.36,67.38,10900.0,50.8392,50.8392,50.7563,50.7714,10900.0
2012-10-09 09:45:00,67.4,67.4,67.2,67.25,25500.0,50.7864,50.7864,50.6357,50.6734,25500.0
2012-10-09 09:50:00,67.24,67.29,67.17,67.2,8300.0,50.6659,50.7035,50.6131,50.6357,8300.0
2012-10-09 09:55:00,67.2,67.22,67.16,67.19,5400.0,50.6357,50.6508,50.6056,50.6282,5400.0
2012-10-09 10:00:00,67.2,67.32,67.17,67.28,8600.0,50.6357,50.7261,50.6131,50.696,8600.0
2012-10-09 10:05:00,67.27,67.3,67.2,67.24,9500.0,50.6885,50.7111,50.6357,50.6659,9500.0
2012-10-09 10:10:00,67.26,67.26,67.18,67.18,4400.0,50.6809,50.6809,50.6207,50.6207,4400.0
2012-10-09 10:15:00,67.16,67.31,67.16,67.24,9000.0,50.6056,50.7186,50.6056,50.6659,9000.0
2012-10-09 10:20:00,67.24,67.27,67.17,67.26,12900.0,50.6659,50.6885,50.6131,50.6809,12900.0
2012-10-09 10:25:00,67.25,67.29,67.17,67.18,9600.0,50.6734,50.7035,50.6131,50.6207,9600.0
2012-10-09 10:30:00,67.16,67.22,67.13,67.14,10700.0,50.6056,50.6508,50.583,50.5905,10700.0
2012-10-09 10:35:00,67.15,67.17,67.05,67.06,19500.0,50.5981,50.6131,50.5227,50.5302,19500.0
2012-10-09 10:40:00,67.07,67.1,67.0,67.05,11100.0,50.5378,50.5604,50.485,50.5227,11100.0
2012-10-09 10:45:00,67.05,67.09,66.96,66.96,13600.0,50.5227,50.5528,50.4549,50.4549,13600.0
2012-10-09 10:50:00,66.96,66.98,66.79,66.83,55100.0,50.4549,50.47,50.3268,50.3569,55100.0
2012-10-09 10:55:00,66.83,66.88,66.78,66.85,31300.0,50.3569,50.3946,50.3193,50.372,31300.0
2012-10-09 11:00:00,66.85,66.86,66.63,66.72,53300.0,50.372,50.3795,50.2062,50.274,53300.0
2012-10-09 11:05:00,66.73,66.8,66.66,66.72,18600.0,50.2816,50.3343,50.2288,50.274,18600.0
2012-10-09 11:10:00,66.7,66.73,66.64,66.7,11600.0,50.259,50.2816,50.2138,50.259,11600.0
2012-10-09 11:15:00,66.7,66.7,66.55,66.62,13400.0,50.259,50.259,50.1459,50.1987,13400.0
2012-10-09 11:20:00,66.62,66.69,66.61,66.64,4400.0,50.1987,50.2514,50.1912,50.2138,4400.0
2012-10-09 11:25:00,66.62,66.66,66.51,66.52,20900.0,50.1987,50.2288,50.1158,50.1233,20900.0
2012-10-09 11:30:00,66.51,66.66,66.5,66.66,26300.0,50.1158,50.2288,50.1083,50.2288,26300.0
2012-10-09 11:35:00,66.66,66.74,66.66,66.7,12000.0,50.2288,50.2891,50.2288,50.259,12000.0
2012-10-09 11:40:00,66.71,66.75,66.68,66.71,15700.0,50.2665,50.2966,50.2439,50.2665,15700.0
2012-10-09 11:45:00,66.71,66.72,66.64,66.7,19800.0,50.2665,50.274,50.2138,50.259,19800.0
2012-10-09 11:50:00,66.71,66.82,66.69,66.8,19900.0,50.2665,50.3494,50.2514,50.3343,19900.0
2012-10-09 11:55:00,66.78,66.8,66.71,66.77,7700.0,50.3193,50.3343,50.2665,50.3117,7700.0
2012-10-09 12:00:00,66.76,66.82,66.75,66.78,12700.0,50.3042,50.3494,50.2966,50.3193,12700.0
2012-10-09 12:05:00,66.77,66.8,66.74,66.77,12000.0,50.3117,50.3343,50.2891,50.3117,12000.0
2012-10-09 12:10:00,66.77,66.89,66.73,66.86,15300.0,50.3117,50.4021,50.2816,50.3795,15300.0
2012-10-09 12:15:00,66.86,66.92,66.77,66.79,11700.0,50.3795,50.4247,50.3117,50.3268,11700.0
2012-10-09 12:20:00,66.78,66.79,66.74,66.74,12200.0,50.3193,50.3268,50.2891,50.2891,12200.0
2012-10-09 12:25:00,66.73,66.8,66.73,66.77,7400.0,50.2816,50.3343,50.2816,50.3117,7400.0
2012-10-09 12:30:00,66.77,66.8,66.74,66.75,14200.0,50.3117,50.3343,50.2891,50.2966,14200.0
2012-10-09 12:35:00,66.74,66.8,66.73,66.78,26500.0,50.2891,50.3343,50.2816,50.3193,26500.0
2012-10-09 12:40:00,66.79,66.88,66.74,66.84,14500.0,50.3268,50.3946,50.2891,50.3645,14500.0
2012-10-09 12:45:00,66.84,66.85,66.79,66.85,13000.0,50.3645,50.372,50.3268,50.372,13000.0
2012-10-09 12:50:00,66.83,66.89,66.81,66.89,30800.0,50.3569,50.4021,50.3419,50.4021,30800.0
2012-10-09 12:55:00,66.88,66.9,66.84,66.85,13500.0,50.3946,50.4097,50.3645,50.372,13500.0
2012-10-09 13:00:00,66.85,66.95,66.84,66.94,27100.0,50.372,50.4473,50.3645,50.4398,27100.0
2012-10-09 13:05:00,66.92,66.92,66.82,66.83,32900.0,50.4247,50.4247,50.3494,50.3569,32900.0
2012-10-09 13:10:00,66.82,66.85,66.8,66.82,16000.0,50.3494,50.372,50.3343,50.3494,16000.0
2012-10-09 13:15:00,66.82,66.83,66.77,66.81,12200.0,50.3494,50.3569,50.3117,50.3419,12200.0
2012-10-09 13:20:00,66.8,66.83,66.76,66.8,13900.0,50.3343,50.3569,50.3042,50.3343,13900.0
2012-10-09 13:25:00,66.82,66.85,66.79,66.81,20900.0,50.3494,50.372,50.3268,50.3419,20900.0
2012-10-09 13:30:00,66.81,66.86,66.8,66.83,26000.0,50.3419,50.3795,50.3343,50.3569,26000.0
2012-10-09 13:35:00,66.83,66.88,66.82,66.83,16000.0,50.3569,50.3946,50.3494,50.3569,16000.0
2012-10-09 13:40:00,66.84,66.84,66.79,66.8,15200.0,50.3645,50.3645,50.3268,50.3343,15200.0
2012-10-09 13:45:00,66.81,66.81,66.7,66.7,29000.0,50.3419,50.3419,50.259,50.259,29000.0
2012-10-09 13:50:00,66.71,66.78,66.68,66.68,27200.0,50.2665,50.3193,50.2439,50.2439,27200.0
2012-10-09 13:55:00,66.69,66.75,66.69,66.71,10500.0,50.2514,50.2966,50.2514,50.2665,10500.0
2012-10-09 14:00:00,66.71,66.73,66.66,66.66,12900.0,50.2665,50.2816,50.2288,50.2288,12900.0
2012-10-09 14:05:00,66.66,66.72,66.6,66.72,28200.0,50.2288,50.274,50.1836,50.274,28200.0
2012-10-09 14:10:00,66.72,66.73,66.68,66.68,10000.0,50.274,50.2816,50.2439,50.2439,10000.0
2012-10-09 14:15:00,66.68,66.78,66.64,66.76,14400.0,50.2439,50.3193,50.2138,50.3042,14400.0
2012-10-09 14:20:00,66.76,66.83,66.76,66.77,12600.0,50.3042,50.3569,50.3042,50.3117,12600.0
2012-10-09 14:25:00,66.77,66.85,66.77,66.8,19200.0,50.3117,50.372,50.3117,50.3343,19200.0
2012-10-09 14:30:00,66.8,66.8,66.72,66.74,24800.0,50.3343,50.3343,50.274,50.2891,24800.0
2012-10-09 14:35:00,66.74,66.8,66.72,66.72,19300.0,50.2891,50.3343,50.274,50.274,19300.0
2012-10-09 14:40:00,66.72,66.77,66.61,66.74,21700.0,50.274,50.3117,50.1912,50.2891,21700.0
2012-10-09 14:45:00,66.75,66.85,66.74,66.84,18100.0,50.2966,50.372,50.2891,50.3645,18100.0
2012-10-09 14:50:00,66.83,66.85,66.8,66.83,17100.0,50.3569,50.372,50.3343,50.3569,17100.0
2012-10-09 14:55:00,66.84,66.9,66.8,66.89,20000.0,50.3645,50.4097,50.3343,50.4021,20000.0
2012-10-09 15:00:00,66.89,66.91,66.8,66.86,19600.0,50.4021,50.4172,50.3343,50.3795,19600.0
2012-10-09 15:05:00,66.85,66.86,66.81,66.85,18600.0,50.372,50.3795,50.3419,50.372,18600.0
2012-10-09 15:10:00,66.86,66.86,66.76,66.84,22700.0,50.3795,50.3795,50.3042,50.3645,22700.0
2012-10-09 15:15:00,66.85,66.89,66.8,66.82,36800.0,50.372,50.4021,50.3343,50.3494,36800.0
2012-10-09 15:20:00,66.82,66.85,66.73,66.82,41400.0,50.3494,50.372,50.2816,50.3494,41400.0
2012-10-09 15:25:00,66.83,66.84,66.76,66.79,34500.0,50.3569,50.3645,50.3042,50.3268,34500.0
2012-10-09 15:30:00,66.8,66.83,66.75,66.8,42400.0,50.3343,50.3569,50.2966,50.3343,42400.0
2012-10-09 15:35:00,66.8,66.82,66.77,66.77,47000.0,50.3343,50.3494,50.3117,50.3117,47000.0
2012-10-09 15:40:00,66.78,66.88,66.78,66.87,54500.0,50.3193,50.3946,50.3193,50.3871,54500.0
2012-10-09 15:45:00,66.87,66.98,66.86,66.94,77300.0,50.3871,50.47,50.3795,50.4398,77300.0
2012-10-09 15:50:00,66.93,66.97,66.92,66.95,72200.0,50.4323,50.4624,50.4247,50.4473,72200.0
2012-10-09 15:55:00,66.95,66.97,66.92,66.96,144000.0,50.4473,50.4624,50.4247,50.4549,144000.0
2012-10-10 09:30:00,66.84,66.96,66.51,66.73,31200.0,50.3645,50.4549,50.1158,50.2816,31200.0
2012-10-10 09:35:00,66.7,66.73,66.6,66.64,9600.0,50.259,50.2816,50.1836,50.2138,9600.0
2012-10-10 09:40:00,66.6,66.62,66.39,66.56,30000.0,50.1836,50.1987,50.0254,50.1535,30000.0
2012-10-10 09:45:00,66.56,66.76,66.56,66.64,23300.0,50.1535,50.3042,50.1535,50.2138,23300.0
2012-10-10 09:50:00,66.65,66.81,66.64,66.66,28800.0,50.2213,50.3419,50.2138,50.2288,28800.0
2012-10-10 09:55:00,66.66,66.71,66.59,66.71,13100.0,50.2288,50.2665,50.1761,50.2665,13100.0
2012-10-10 10:00:00,66.72,66.73,66.58,66.69,18800.0,50.274,50.2816,50.1686,50.2514,18800.0
2012-10-10 10:05:00,66.72,66.78,66.62,66.78,12600.0,50.274,50.3193,50.1987,50.3193,12600.0
2012-10-10 10:10:00,66.76,66.82,66.71,66.79,10200.0,50.3042,50.3494,50.2665,50.3268,10200.0
2012-10-10 10:15:00,66.8,66.84,66.77,66.83,13600.0,50.3343,50.3645,50.3117,50.3569,13600.0
2012-10-10 10:20:00,66.84,66.87,66.78,66.87,32100.0,50.3645,50.3871,50.3193,50.3871,32100.0
2012-10-10 10:25:00,66.87,67.08,66.87,67.08,20000.0,50.3871,50.5453,50.3871,50.5453,20000.0
2012-10-10 10:30:00,67.07,67.13,67.07,67.09,20200.0,50.5378,50.583,50.5378,50.5528,20200.0
2012-10-10 10:35:00,67.09,67.09,67.01,67.04,13200.0,50.5528,50.5528,50.4926,50.5152,13200.0
2012-10-10 10:40:00,67.04,67.05,66.85,66.85,19100.0,50.5152,50.5227,50.372,50.372,19100.0
2012-10-10 10:45:00,66.85,66.88,66.8,66.81,18300.0,50.372,50.3946,50.3343,50.3419,18300.0
2012-10-10 10:50:00,66.81,66.87,66.8,66.82,13100.0,50.3419,50.3871,50.3343,50.3494,13100.0
2012-10-10 10:55:00,66.84,66.85,66.78,66.79,11100.0,50.3645,50.372,50.3193,50.3268,11100.0
2012-10-10 11:00:00,66.78,66.8,66.69,66.74,21500.0,50.3193,50.3343,50.2514,50.2891,21500.0
2012-10-10 11:05:00,66.74,66.75,66.65,66.65,10600.0,50.2891,50.2966,50.2213,50.2213,10600.0
2012-10-10 11:10:00,66.65,66.69,66.6,66.6,14800.0,50.2213,50.2514,50.1836,50.1836,14800.0
2012-10-10 11:15:00,66.59,66.62,66.54,66.58,12400.0,50.1761,50.1987,50.1384,50.1686,12400.0
2012-10-10 11:20:00,66.58,66.62,66.58,66.61,10400.0,50.1686,50.1987,50.1686,50.1912,10400.0
2012-10-10 11:25:00,66.59,66.62,66.54,66.56,15500.0,50.1761,50.1987,50.1384,50.1535,15500.0
2012-10-10 11:30:00,66.55,66.57,66.47,66.48,40200.0,50.1459,50.161,50.0857,50.0932,40200.0
2012-10-10 11:35:00,66.49,66.54,66.45,66.49,16800.0,50.1007,50.1384,50.0706,50.1007,16800.0
2012-10-10 11:40:00,66.47,66.53,66.45,66.5,17400.0,50.0857,50.1309,50.0706,50.1083,17400.0
2012-10-10 11:45:00,66.49,66.5,66.46,66.47,9100.0,50.1007,50.1083,50.0781,50.0857,9100.0
2012-10-10 11:50:00,66.46,66.49,66.33,66.33,15400.0,50.0781,50.1007,49.9802,49.9802,15400.0
2012-10-10 11:55:00,66.33,66.44,66.33,66.43,13000.0,49.9802,50.0631,49.9802,50.0555,13000.0
2012-10-10 12:00:00,66.42,66.52,66.42,66.52,13200.0,50.048,50.1233,50.048,50.1233,13200.0
2012-10-10 12:05:00,66.52,66.52,66.42,66.46,8100.0,50.1233,50.1233,50.048,50.0781,8100.0
2012-10-10 12:10:00,66.45,66.53,66.45,66.46,10200.0,50.0706,50.1309,50.0706,50.0781,10200.0
2012-10-10 12:15:00,66.48,66.49,66.38,66.38,29500.0,50.0932,50.1007,50.0178,50.0178,29500.0
2012-10-10 12:20:00,66.38,66.42,66.31,66.4,25500.0,50.0178,50.048,49.9651,50.0329,25500.0
2012-10-10 12:25:00,66.38,66.38,66.31,66.35,15000.0,50.0178,50.0178,49.9651,49.9952,15000.0
2012-10-10 12:30:00,66.34,66.34,66.27,66.29,15400.0,49.9877,49.9877,49.935,49.95,15400.0
2012-10-10 12:35:00,66.29,66.29,66.2,66.21,25000.0,49.95,49.95,49.8822,49.8898,25000.0
2012-10-10 12:40:00,66.21,66.28,66.2,66.21,21900.0,49.8898,49.9425,49.8822,49.8898,21900.0
2012-10-10 12:45:00,66.21,66.21,66.08,66.12,27600.0,49.8898,49.8898,49.7918,49.8219,27600.0
2012-10-10 12:50:00,66.12,66.13,66.0,66.04,17800.0,49.8219,49.8295,49.7315,49.7617,17800.0
2012-10-10 12:55:00,66.05,66.06,65.94,65.95,16000.0,49.7692,49.7767,49.6863,49.6938,16000.0
2012-10-10 13:00:00,65.97,66.02,65.92,66.01,15800.0,49.7089,49.7466,49.6712,49.7391,15800.0
2012-10-10 13:05:00,65.99,66.08,65.97,66.07,12000.0,49.724,49.7918,49.7089,49.7843,12000.0
2012-10-10 13:10:00,66.07,66.11,66.06,66.08,10100.0,49.7843,49.8144,49.7767,49.7918,10100.0
2012-10-10 13:15:00,66.09,66.17,66.09,66.11,9000.0,49.7993,49.8596,49.7993,49.8144,9000.0
2012-10-10 13:20:00,66.09,66.15,66.09,66.15,6400.0,49.7993,49.8445,49.7993,49.8445,6400.0
2012-10-10 13:25:00,66.13,66.18,66.13,66.13,6500.0,49.8295,49.8671,49.8295,49.8295,6500.0
2012-10-10 13:30:00,66.12,66.18,66.09,66.13,14200.0,49.8219,49.8671,49.7993,49.8295,14200.0
2012-10-10 13:35:00,66.13,66.17,66.09,66.14,6400.0,49.8295,49.8596,49.7993,49.837,6400.0
2012-10-10 13:40:00,66.12,66.16,66.09,66.16,11200.0,49.8219,49.8521,49.7993,49.8521,11200.0
2012-10-10 13:45:00,66.15,66.16,66.08,66.16,8200.0,49.8445,49.8521,49.7918,49.8521,8200.0
2012-10-10 13:50:00,66.15,66.2,66.11,66.18,7800.0,49.8445,49.8822,49.8144,49.8671,7800.0
2012-10-10 13:55:00,66.18,66.2,66.14,66.16,11700.0,49.8671,49.8822,49.837,49.8521,11700.0
2012-10-10 14:00:00,66.16,66.32,66.16,66.29,15600.0,49.8521,49.9726,49.8521,49.95,15600.0
2012-10-10 14:05:00,66.29,66.36,66.29,66.35,27200.0,49.95,50.0028,49.95,49.9952,27200.0
2012-10-10 14:10:00,66.35,66.35,66.27,66.31,6700.0,49.9952,49.9952,49.935,49.9651,6700.0
2012-10-10 14:15:00,66.3,66.33,66.25,66.27,9100.0,49.9576,49.9802,49.9199,49.935,9100.0
2012-10-10 14:20:00,66.27,66.32,66.24,66.28,8900.0,49.935,49.9726,49.9124,49.9425,8900.0
2012-10-10 14:25:00,66.28,66.3,66.26,66.3,6100.0,49.9425,49.9576,49.9274,49.9576,6100.0
2012-10-10 14:30:00,66.28,66.32,66.28,66.29,5500.0,49.9425,49.9726,49.9425,49.95,5500.0
2012-10-10 14:35:00,66.28,66.28,66.23,66.24,12500.0,49.9425,49.9425,49.9048,49.9124,12500.0
2012-10-10 14:40:00,66.24,66.29,66.24,66.29,13400.0,49.9124,49.95,49.9124,49.95,13400.0
2012-10-10 14:45:00,66.29,66.29,66.21,66.24,12400.0,49.95,49.95,49.8898,49.9124,12400.0
2012-10-10 14:50:00,66.24,66.26,66.22,66.26,13400.0,49.9124,49.9274,49.8973,49.9274,13400.0
2012-10-10 14:55:00,66.24,66.26,66.2,66.21,7200.0,49.9124,49.9274,49.8822,49.8898,7200.0
2012-10-10 15:00:00,66.22,66.28,66.22,66.27,14300.0,49.8973,49.9425,49.8973,49.935,14300.0
2012-10-10 15:05:00,66.27,66.36,66.27,66.36,19000.0,49.935,50.0028,49.935,50.0028,19000.0
2012-10-10 15:10:00,66.36,66.41,66.33,66.4,24700.0,50.0028,50.0405,49.9802,50.0329,24700.0
2012-10-10 15:15:00,66.4,66.4,66.28,66.29,26400.0,50.0329,50.0329,49.9425,49.95,26400.0
2012-10-10 15:20:00,66.29,66.36,66.28,66.35,25600.0,49.95,50.0028,49.9425,49.9952,25600.0
2012-10-10 15:25:00,66.36,66.42,66.34,66.37,27400.0,50.0028,50.048,49.9877,50.0103,27400.0
2012-10-10 15:30:00,66.36,66.42,66.33,66.37,26300.0,50.0028,50.048,49.9802,50.0103,26300.0
2012-10-10 15:35:00,66.37,66.38,66.31,66.38,24400.0,50.0103,50.0178,49.9651,50.0178,24400.0
2012-10-10 15:40:00,66.38,66.39,66.33,66.35,28800.0,50.0178,50.0254,49.9802,49.9952,28800.0
2012-10-10 15:45:00,66.36,66.37,66.32,66.36,33600.0,50.0028,50.0103,49.9726,50.0028,33600.0
2012-10-10 15:50:00,66.35,66.39,66.28,66.33,60600.0,49.9952,50.0254,49.9425,49.9802,60600.0
2012-10-10 15:55:00,66.32,66.4,66.31,66.4,86200.0,49.9726,50.0329,49.9651,50.0329,86200.0
2012-10-11 09:30:00,66.44,66.8,66.44,66.48,59200.0,50.0631,50.3343,50.0631,50.0932,59200.0
2012-10-11 09:35:00,66.58,66.65,66.57,66.58,13400.0,50.1686,50.2213,50.161,50.1686,13400.0
2012-10-11 09:40:00,66.6,66.6,66.44,66.44,23700.0,50.1836,50.1836,50.0631,50.0631,23700.0
2012-10-11 09:45:00,66.45,66.53,66.4,66.43,24100.0,50.0706,50.1309,50.0329,50.0555,24100.0
2012-10-11 09:50:00,66.43,66.5,66.43,66.43,27500.0,50.0555,50.1083,50.0555,50.0555,27500.0
2012-10-11 09:55:00,66.44,66.44,66.3,66.3,24900.0,50.0631,50.0631,49.9576,49.9576,24900.0
2012-10-11 10:00:00,66.27,66.38,66.25,66.35,36800.0,49.935,50.0178,49.9199,49.9952,36800.0
2012-10-11 10:05:00,66.34,66.5,66.3,66.48,22900.0,49.9877,50.1083,49.9576,50.0932,22900.0
2012-10-11 10:10:00,66.48,66.49,66.37,66.37,24500.0,50.0932,50.1007,50.0103,50.0103,24500.0
2012-10-11 10:15:00,66.39,66.44,66.33,66.37,20800.0,50.0254,50.0631,49.9802,50.0103,20800.0
2012-10-11 10:20:00,66.38,66.4,66.33,66.33,15600.0,50.0178,50.0329,49.9802,49.9802,15600.0
2012-10-11 10:25:00,66.33,66.35,66.29,66.35,15000.0,49.9802,49.9952,49.95,49.9952,15000.0
2012-10-11 10:30:00,66.34,66.43,66.28,66.28,37600.0,49.9877,50.0555,49.9425,49.9425,37600.0
2012-10-11 10:35:00,66.29,66.32,66.28,66.31,9700.0,49.95,49.9726,49.9425,49.9651,9700.0
2012-10-11 10:40:00,66.31,66.43,66.28,66.41,29300.0,49.9651,50.0555,49.9425,50.0405,29300.0
2012-10-11 10:45:00,66.43,66.49,66.41,66.41,34900.0,50.0555,50.1007,50.0405,50.0405,34900.0
2012-10-11 10:50:00,66.42,66.49,66.42,66.46,21400.0,50.048,50.1007,50.048,50.0781,21400.0
2012-10-11 10:55:00,66.47,66.49,66.42,66.45,22300.0,50.0857,50.1007,50.048,50.0706,22300.0
2012-10-11 11:00:00,66.46,66.52,66.45,66.5,25800.0,50.0781,50.1233,50.0706,50.1083,25800.0
2012-10-11 11:05:00,66.51,66.54,66.5,66.51,17000.0,50.1158,50.1384,50.1083,50.1158,17000.0
2012-10-11 11:10:00,66.51,66.54,66.5,66.52,10600.0,50.1158,50.1384,50.1083,50.1233,10600.0
2012-10-11 11:15:00,66.52,66.54,66.45,66.46,34100.0,50.1233,50.1384,50.0706,50.0781,34100.0
2012-10-11 11:20:00,66.45,66.52,66.44,66.51,21400.0,50.0706,50.1233,50.0631,50.1158,21400.0
2012-10-11 11:25:00,66.51,66.52,66.48,66.52,19100.0,50.1158,50.1233,50.0932,50.1233,19100.0
2012-10-11 11:30:00,66.52,66.52,66.48,66.51,15200.0,50.1233,50.1233,50.0932,50.1158,15200.0
2012-10-11 11:35:00,66.51,66.56,66.51,66.54,10000.0,50.1158,50.1535,50.1158,50.1384,10000.0
2012-10-11 11:40:00,66.53,66.53,66.49,66.5,14500.0,50.1309,50.1309,50.1007,50.1083,14500.0
2012-10-11 11:45:00,66.5,66.5,66.42,66.5,25400.0,50.1083,50.1083,50.048,50.1083,25400.0
2012-10-11 11:50:00,66.5,66.52,66.3,66.39,22400.0,50.1083,50.1233,49.9576,50.0254,22400.0
2012-10-11 11:55:00,66.37,66.4,66.33,66.4,21600.0,50.0103,50.0329,49.9802,50.0329,21600.0
2012-10-11 12:00:00,66.4,66.4,66.31,66.32,23800.0,50.0329,50.0329,49.9651,49.9726,23800.0
2012-10-11 12:05:00,66.33,66.37,66.31,66.31,25700.0,49.9802,50.0103,49.9651,49.9651,25700.0
2012-10-11 12:10:00,66.31,66.43,66.3,66.4,17100.0,49.9651,50.0555,49.9576,50.0329,17100.0
2012-10-11 12:15:00,66.41,66.42,66.33,66.33,14000.0,50.0405,50.048,49.9802,49.9802,14000.0
2012-10-11 12:20:00,66.33,66.34,66.29,66.34,9200.0,49.9802,49.9877,49.95,49.9877,9200.0
2012-10-11 12:25:00,66.33,66.42,66.33,66.42,14700.0,49.9802,50.048,49.9802,50.048,14700.0
2012-10-11 12:30:00,66.41,66.46,66.41,66.45,11800.0,50.0405,50.0781,50.0405,50.0706,11800.0
2012-10-11 12:35:00,66.46,66.47,66.43,66.44,8900.0,50.0781,50.0857,50.0555,50.0631,8900.0
2012-10-11 12:40:00,66.43,66.44,66.38,66.38,10500.0,50.0555,50.0631,50.0178,50.0178,10500.0
2012-10-11 12:45:00,66.37,66.44,66.35,66.44,13200.0,50.0103,50.0631,49.9952,50.0631,13200.0
2012-10-11 12:50:00,66.44,66.5,66.44,66.48,10800.0,50.0631,50.1083,50.0631,50.0932,10800.0
2012-10-11 12:55:00,66.48,66.48,66.4,66.42,17600.0,50.0932,50.0932,50.0329,50.048,17600.0
2012-10-11 13:00:00,66.41,66.47,66.38,66.47,18000.0,50.0405,50.0857,50.0178,50.0857,18000.0
2012-10-11 13:05:00,66.46,66.48,66.41,66.45,32200.0,50.0781,50.0932,50.0405,50.0706,32200.0
2012-10-11 13:10:00,66.44,66.45,66.38,66.41,18400.0,50.0631,50.0706,50.0178,50.0405,18400.0
2012-10-11 13:15:00,66.4,66.44,66.39,66.41,41000.0,50.0329,50.0631,50.0254,50.0405,41000.0
2012-10-11 13:20:00,66.41,66.42,66.36,66.4,24900.0,50.0405,50.048,50.0028,50.0329,24900.0
2012-10-11 13:25:00,66.41,66.45,66.4,66.45,14200.0,50.0405,50.0706,50.0329,50.0706,14200.0
2012-10-11 13:30:00,66.45,66.46,66.38,66.4,12700.0,50.0706,50.0781,50.0178,50.0329,12700.0
2012-10-11 13:35:00,66.4,66.4,66.38,66.38,8000.0,50.0329,50.0329,50.0178,50.0178,8000.0
2012-10-11 13:40:00,66.37,66.39,66.26,66.26,14100.0,50.0103,50.0254,49.9274,49.9274,14100.0
2012-10-11 13:45:00,66.26,66.27,66.21,66.21,11600.0,49.9274,49.935,49.8898,49.8898,11600.0
2012-10-11 13:50:00,66.21,66.25,66.18,66.23,20700.0,49.8898,49.9199,49.8671,49.9048,20700.0
2012-10-11 13:55:00,66.22,66.27,66.22,66.26,11200.0,49.8973,49.935,49.8973,49.9274,11200.0
2012-10-11 14:00:00,66.26,66.35,66.26,66.34,16700.0,49.9274,49.9952,49.9274,49.9877,16700.0
2012-10-11 14:05:00,66.34,66.35,66.31,66.31,10500.0,49.9877,49.9952,49.9651,49.9651,10500.0
2012-10-11 14:10:00,66.31,66.4,66.31,66.35,14800.0,49.9651,50.0329,49.9651,49.9952,14800.0
2012-10-11 14:15:00,66.35,66.38,66.32,66.34,12800.0,49.9952,50.0178,49.9726,49.9877,12800.0
2012-10-11 14:20:00,66.35,66.35,66.29,66.31,18400.0,49.9952,49.9952,49.95,49.9651,18400.0
2012-10-11 14:25:00,66.31,66.35,66.31,66.33,11100.0,49.9651,49.9952,49.9651,49.9802,11100.0
2012-10-11 14:30:00,66.33,66.35,66.32,66.33,15800.0,49.9802,49.9952,49.9726,49.9802,15800.0
2012-10-11 14:35:00,66.34,66.35,66.3,66.31,15900.0,49.9877,49.9952,49.9576,49.9651,15900.0
2012-10-11 14:40:00,66.31,66.31,66.22,66.25,16100.0,49.9651,49.9651,49.8973,49.9199,16100.0
2012-10-11 14:45:00,66.25,66.26,66.18,66.23,16100.0,49.9199,49.9274,49.8671,49.9048,16100.0
2012-10-11 14:50:00,66.24,66.29,66.24,66.27,14800.0,49.9124,49.95,49.9124,49.935,14800.0
2012-10-11 14:55:00,66.27,66.3,66.27,66.27,13900.0,49.935,49.9576,49.935,49.935,13900.0
2012-10-11 15:00:00,66.27,66.32,66.27,66.3,14100.0,49.935,49.9726,49.935,49.9576,14100.0
2012-10-11 15:05:00,66.3,66.3,66.24,66.24,20300.0,49.9576,49.9576,49.9124,49.9124,20300.0
2012-10-11 15:10:00,66.25,66.34,66.24,66.32,29800.0,49.9199,49.9877,49.9124,49.9726,29800.0
2012-10-11 15:15:00,66.33,66.35,66.26,66.28,18500.0,49.9802,49.9952,49.9274,49.9425,18500.0
2012-10-11 15:20:00,66.27,66.34,66.26,66.31,31800.0,49.935,49.9877,49.9274,49.9651,31800.0
2012-10-11 15:25:00,66.32,66.32,66.28,66.31,26700.0,49.9726,49.9726,49.9425,49.9651,26700.0
2012-10-11 15:30:00,66.31,66.34,66.28,66.3,35900.0,49.9651,49.9877,49.9425,49.9576,35900.0
2012-10-11 15:35:00,66.3,66.3,66.18,66.2,79400.0,49.9576,49.9576,49.8671,49.8822,79400.0
2012-10-11 15:40:00,66.2,66.2,66.13,66.13,37800.0,49.8822,49.8822,49.8295,49.8295,37800.0
2012-10-11 15:45:00,66.13,66.13,66.01,66.04,89200.0,49.8295,49.8295,49.7391,49.7617,89200.0
2012-10-11 15:50:00,66.04,66.08,66.0,66.02,88700.0,49.7617,49.7918,49.7315,49.7466,88700.0
2012-10-11 15:55:00,66.01,66.03,65.95,65.97,166500.0,49.7391,49.7541,49.6938,49.7089,166500.0
2012-10-12 09:30:00,66.16,66.39,65.98,66.31,80600.0,49.8521,50.0254,49.7164,49.9651,80600.0
2012-10-12 09:35:00,66.33,66.4,66.17,66.4,26000.0,49.9802,50.0329,49.8596,50.0329,26000.0
2012-10-12 09:40:00,66.41,66.58,66.32,66.49,28300.0,50.0405,50.1686,49.9726,50.1007,28300.0
2012-10-12 09:45:00,66.48,66.59,66.41,66.56,20900.0,50.0932,50.1761,50.0405,50.1535,20900.0
2012-10-12 09:50:00,66.55,66.6,66.4,66.52,21800.0,50.1459,50.1836,50.0329,50.1233,21800.0
2012-10-12 09:55:00,66.52,66.63,66.46,66.61,18100.0,50.1233,50.2062,50.0781,50.1912,18100.0
2012-10-12 10:00:00,66.64,66.72,66.56,66.61,19800.0,50.2138,50.274,50.1535,50.1912,19800.0
2012-10-12 10:05:00,66.61,66.65,66.45,66.51,8500.0,50.1912,50.2213,50.0706,50.1158,8500.0
2012-10-12 10:10:00,66.49,66.52,66.39,66.42,18900.0,50.1007,50.1233,50.0254,50.048,18900.0
2012-10-12 10:15:00,66.43,66.52,66.4,66.4,20700.0,50.0555,50.1233,50.0329,50.0329,20700.0
2012-10-12 10:20:00,66.39,66.47,66.34,66.47,18000.0,50.0254,50.0857,49.9877,50.0857,18000.0
2012-10-12 10:25:00,66.48,66.48,66.25,66.32,12300.0,50.0932,50.0932,49.9199,49.9726,12300.0
2012-10-12 10:30:00,66.33,66.35,66.23,66.28,20600.0,49.9802,49.9952,49.9048,49.9425,20600.0
2012-10-12 10:35:00,66.28,66.35,66.24,66.29,22400.0,49.9425,49.9952,49.9124,49.95,22400.0
2012-10-12 10:40:00,66.29,66.38,66.29,66.34,14200.0,49.95,50.0178,49.95,49.9877,14200.0
2012-10-12 10:45:00,66.35,66.42,66.27,66.42,25700.0,49.9952,50.048,49.935,50.048,25700.0
2012-10-12 10:50:00,66.42,66.49,66.38,66.49,26700.0,50.048,50.1007,50.0178,50.1007,26700.0
2012-10-12 10:55:00,66.49,66.56,66.45,66.48,20300.0,50.1007,50.1535,50.0706,50.0932,20300.0
2012-10-12 11:00:00,66.49,66.53,66.46,66.48,14000.0,50.1007,50.1309,50.0781,50.0932,14000.0
2012-10-12 11:05:00,66.48,66.62,66.48,66.57,27400.0,50.0932,50.1987,50.0932,50.161,27400.0
2012-10-12 11:10:00,66.56,66.56,66.43,66.48,44000.0,50.1535,50.1535,50.0555,50.0932,44000.0
2012-10-12 11:15:00,66.48,66.49,66.44,66.45,35900.0,50.0932,50.1007,50.0631,50.0706,35900.0
2012-10-12 11:20:00,66.45,66.51,66.45,66.48,19800.0,50.0706,50.1158,50.0706,50.0932,19800.0
2012-10-12 11:25:00,66.48,66.52,66.45,66.45,17300.0,50.0932,50.1233,50.0706,50.0706,17300.0
2012-10-12 11:30:00,66.44,66.45,66.34,66.36,56800.0,50.0631,50.0706,49.9877,50.0028,56800.0
2012-10-12 11:35:00,66.36,66.43,66.34,66.42,16800.0,50.0028,50.0555,49.9877,50.048,16800.0
2012-10-12 11:40:00,66.42,66.44,66.36,66.39,31700.0,50.048,50.0631,50.0028,50.0254,31700.0
2012-10-12 11:45:00,66.38,66.44,66.38,66.41,15800.0,50.0178,50.0631,50.0178,50.0405,15800.0
2012-10-12 11:50:00,66.41,66.43,66.38,66.42,21600.0,50.0405,50.0555,50.0178,50.048,21600.0
2012-10-12 11:55:00,66.4,66.4,66.33,66.34,25000.0,50.0329,50.0329,49.9802,49.9877,25000.0
2012-10-12 12:00:00,66.33,66.41,66.32,66.38,33400.0,49.9802,50.0405,49.9726,50.0178,33400.0
2012-10-12 12:05:00,66.37,66.45,66.36,66.43,12200.0,50.0103,50.0706,50.0028,50.0555,12200.0
2012-10-12 12:10:00,66.42,66.48,66.39,66.39,128900.0,50.048,50.0932,50.0254,50.0254,128900.0
2012-10-12 12:15:00,66.38,66.4,66.38,66.39,13800.0,50.0178,50.0329,50.0178,50.0254,13800.0
2012-10-12 12:20:00,66.38,66.43,66.38,66.41,27900.0,50.0178,50.0555,50.0178,50.0405,27900.0
2012-10-12 12:25:00,66.41,66.48,66.41,66.44,38100.0,50.0405,50.0932,50.0405,50.0631,38100.0
2012-10-12 12:30:00,66.45,66.55,66.44,66.51,19800.0,50.0706,50.1459,50.0631,50.1158,19800.0
2012-10-12 12:35:00,66.5,66.56,66.5,66.54,9600.0,50.1083,50.1535,50.1083,50.1384,9600.0
2012-10-12 12:40:00,66.54,66.58,66.53,66.54,8500.0,50.1384,50.1686,50.1309,50.1384,8500.0
2012-10-12 12:45:00,66.55,66.56,66.53,66.55,11100.0,50.1459,50.1535,50.1309,50.1459,11100.0
2012-10-12 12:50:00,66.55,66.6,66.54,66.6,11300.0,50.1459,50.1836,50.1384,50.1836,11300.0
2012-10-12 12:55:00,66.6,66.65,66.6,66.65,7100.0,50.1836,50.2213,50.1836,50.2213,7100.0
2012-10-12 13:00:00,66.64,66.65,66.63,66.64,11000.0,50.2138,50.2213,50.2062,50.2138,11000.0
2012-10-12 13:05:00,66.64,66.76,66.64,66.73,21000.0,50.2138,50.3042,50.2138,50.2816,21000.0
2012-10-12 13:10:00,66.72,66.72,66.6,66.64,9200.0,50.274,50.274,50.1836,50.2138,9200.0
2012-10-12 13:15:00,66.63,66.7,66.63,66.7,11700.0,50.2062,50.259,50.2062,50.259,11700.0
2012-10-12 13:20:00,66.7,66.74,66.68,66.72,32100.0,50.259,50.2891,50.2439,50.274,32100.0
2012-10-12 13:25:00,66.71,66.78,66.71,66.78,26700.0,50.2665,50.3193,50.2665,50.3193,26700.0
2012-10-12 13:30:00,66.79,66.84,66.78,66.83,11000.0,50.3268,50.3645,50.3193,50.3569,11000.0
2012-10-12 13:35:00,66.84,66.9,66.84,66.9,40000.0,50.3645,50.4097,50.3645,50.4097,40000.0
2012-10-12 13:40:00,66.92,66.92,66.88,66.89,23000.0,50.4247,50.4247,50.3946,50.4021,23000.0
2012-10-12 13:45:00,66.9,66.95,66.89,66.95,39800.0,50.4097,50.4473,50.4021,50.4473,39800.0
2012-10-12 13:50:00,66.95,67.01,66.94,66.99,33800.0,50.4473,50.4926,50.4398,50.4775,33800.0
2012-10-12 13:55:00,66.99,67.05,66.98,67.04,18600.0,50.4775,50.5227,50.47,50.5152,18600.0
2012-10-12 14:00:00,67.04,67.05,66.99,67.03,19600.0,50.5152,50.5227,50.4775,50.5076,19600.0
2012-10-12 14:05:00,67.02,67.03,66.94,67.0,29200.0,50.5001,50.5076,50.4398,50.485,29200.0
2012-10-12 14:10:00,66.99,67.07,66.99,67.05,27600.0,50.4775,50.5378,50.4775,50.5227,27600.0
2012-10-12 14:15:00,67.04,67.1,66.97,67.08,28400.0,50.5152,50.5604,50.4624,50.5453,28400.0
2012-10-12 14:20:00,67.08,67.15,67.06,67.07,45200.0,50.5453,50.5981,50.5302,50.5378,45200.0
2012-10-12 14:25:00,67.05,67.12,66.92,67.11,61400.0,50.5227,50.5754,50.4247,50.5679,61400.0
2012-10-12 14:30:00,67.1,67.14,67.09,67.13,20800.0,50.5604,50.5905,50.5528,50.583,20800.0
2012-10-12 14:35:00,67.12,67.22,67.11,67.2,38000.0,50.5754,50.6508,50.5679,50.6357,38000.0
2012-10-12 14:40:00,67.2,67.26,67.16,67.26,35100.0,50.6357,50.6809,50.6056,50.6809,35100.0
2012-10-12 14:45:00,67.24,67.3,67.22,67.28,20300.0,50.6659,50.7111,50.6508,50.696,20300.0
2012-10-12 14:50:00,67.28,67.35,67.25,67.31,37700.0,50.696,50.7488,50.6734,50.7186,37700.0
2012-10-12 14:55:00,67.31,67.37,67.3,67.34,23800.0,50.7186,50.7638,50.7111,50.7412,23800.0
2012-10-12 15:00:00,67.34,67.37,67.3,67.31,100500.0,50.7412,50.7638,50.7111,50.7186,100500.0
2012-10-12 15:05:00,67.31,67.32,67.17,67.17,120500.0,50.7186,50.7261,50.6131,50.6131,120500.0
2012-10-12 15:10:00,67.18,67.29,67.16,67.29,70900.0,50.6207,50.7035,50.6056,50.7035,70900.0
2012-10-12 15:15:00,67.28,67.41,67.28,67.41,49400.0,50.696,50.794,50.696,50.794,49400.0
2012-10-12 15:20:00,67.4,67.46,67.34,67.35,71300.0,50.7864,50.8316,50.7412,50.7488,71300.0
2012-10-12 15:25:00,67.35,67.41,67.31,67.31,79400.0,50.7488,50.794,50.7186,50.7186,79400.0
2012-10-12 15:30:00,67.31,67.33,67.18,67.23,54800.0,50.7186,50.7337,50.6207,50.6583,54800.0
2012-10-12 15:35:00,67.23,67.26,67.17,67.2,77800.0,50.6583,50.6809,50.6131,50.6357,77800.0
2012-10-12 15:40:00,67.2,67.26,67.18,67.25,29500.0,50.6357,50.6809,50.6207,50.6734,29500.0
2012-10-12 15:45:00,67.25,67.31,67.21,67.26,52900.0,50.6734,50.7186,50.6433,50.6809,52900.0
2012-10-12 15:50:00,67.25,67.32,67.24,67.31,59900.0,50.6734,50.7261,50.6659,50.7186,59900.0
2012-10-12 15:55:00,67.3,67.36,67.27,67.29,114400.0,50.7111,50.7563,50.6885,50.7035,114400.0
2012-10-15 09:30:00,67.29,67.44,67.05,67.05,46900.0,50.7035,50.8166,50.5227,50.5227,46900.0
2012-10-15 09:35:00,67.08,67.29,67.01,67.18,48100.0,50.5453,50.7035,50.4926,50.6207,48100.0
2012-10-15 09:40:00,67.18,67.29,66.9,66.9,34800.0,50.6207,50.7035,50.4097,50.4097,34800.0
2012-10-15 09:45:00,66.87,67.02,66.76,66.89,32900.0,50.3871,50.5001,50.3042,50.4021,32900.0
2012-10-15 09:50:00,66.88,66.89,66.76,66.82,56300.0,50.3946,50.4021,50.3042,50.3494,56300.0
2012-10-15 09:55:00,66.84,66.88,66.78,66.84,41100.0,50.3645,50.3946,50.3193,50.3645,41100.0
2012-10-15 10:00:00,66.82,66.95,66.75,66.92,39500.0,50.3494,50.4473,50.2966,50.4247,39500.0
2012-10-15 10:05:00,66.9,67.0,66.87,67.0,44100.0,50.4097,50.485,50.3871,50.485,44100.0
2012-10-15 10:10:00,67.0,67.1,66.89,66.89,25800.0,50.485,50.5604,50.4021,50.4021,25800.0
2012-10-15 10:15:00,66.9,66.98,66.84,66.91,18500.0,50.4097,50.47,50.3645,50.4172,18500.0
2012-10-15 10:20:00,66.91,66.96,66.85,66.93,13200.0,50.4172,50.4549,50.372,50.4323,13200.0
2012-10-15 10:25:00,66.93,66.96,66.87,66.9,9400.0,50.4323,50.4549,50.3871,50.4097,9400.0
2012-10-15 10:30:00,66.89,67.11,66.87,67.1,16400.0,50.4021,50.5679,50.3871,50.5604,16400.0
2012-10-15 10:35:00,67.09,67.11,66.97,67.05,23700.0,50.5528,50.5679,50.4624,50.5227,23700.0
2012-10-15 10:40:00,67.03,67.07,67.03,67.07,9100.0,50.5076,50.5378,50.5076,50.5378,9100.0
2012-10-15 10:45:00,67.06,67.09,66.99,67.0,12600.0,50.5302,50.5528,50.4775,50.485,12600.0
2012-10-15 10:50:00,67.0,67.01,66.94,66.96,12600.0,50.485,50.4926,50.4398,50.4549,12600.0
2012-10-15 10:55:00,66.96,66.97,66.9,66.96,11500.0,50.4549,50.4624,50.4097,50.4549,11500.0
2012-10-15 11:00:00,66.95,66.97,66.94,66.95,5100.0,50.4473,50.4624,50.4398,50.4473,5100.0
2012-10-15 11:05:00,66.95,66.99,66.94,66.99,26300.0,50.4473,50.4775,50.4398,50.4775,26300.0
2012-10-15 11:10:00,66.98,67.0,66.96,66.99,10400.0,50.47,50.485,50.4549,50.4775,10400.0
2012-10-15 11:15:00,66.96,67.06,66.94,67.06,15400.0,50.4549,50.5302,50.4398,50.5302,15400.0
2012-10-15 11:20:00,67.05,67.24,67.05,67.21,41500.0,50.5227,50.6659,50.5227,50.6433,41500.0
2012-10-15 11:25:00,67.19,67.25,67.18,67.2,16000.0,50.6282,50.6734,50.6207,50.6357,16000.0
2012-10-15 11:30:00,67.19,67.25,67.18,67.25,6700.0,50.6282,50.6734,50.6207,50.6734,6700.0
2012-10-15 11:35:00,67.23,67.29,67.21,67.23,9900.0,50.6583,50.7035,50.6433,50.6583,9900.0
2012-10-15 11:40:00,67.23,67.28,67.19,67.19,8000.0,50.6583,50.696,50.6282,50.6282,8000.0
2012-10-15 11:45:00,67.21,67.27,67.19,67.27,19600.0,50.6433,50.6885,50.6282,50.6885,19600.0
2012-10-15 11:50:00,67.25,67.26,67.18,67.21,7400.0,50.6734,50.6809,50.6207,50.6433,7400.0
2012-10-15 11:55:00,67.22,67.3,67.22,67.25,17400.0,50.6508,50.7111,50.6508,50.6734,17400.0
2012-10-15 12:00:00,67.24,67.26,67.21,67.25,8400.0,50.6659,50.6809,50.6433,50.6734,8400.0
2012-10-15 12:05:00,67.23,67.27,67.21,67.25,16200.0,50.6583,50.6885,50.6433,50.6734,16200.0
2012-10-15 12:10:00,67.24,67.27,67.22,67.27,7900.0,50.6659,50.6885,50.6508,50.6885,7900.0
2012-10-15 12:15:00,67.27,67.29,67.26,67.26,8300.0,50.6885,50.7035,50.6809,50.6809,8300.0
2012-10-15 12:20:00,67.24,67.28,67.22,67.24,13200.0,50.6659,50.696,50.6508,50.6659,13200.0
2012-10-15 12:25:00,67.22,67.35,67.21,67.35,14600.0,50.6508,50.7488,50.6433,50.7488,14600.0
2012-10-15 12:30:00,67.37,67.37,67.27,67.29,9000.0,50.7638,50.7638,50.6885,50.7035,9000.0
2012-10-15 12:35:00,67.31,67.35,67.26,67.35,9100.0,50.7186,50.7488,50.6809,50.7488,9100.0
2012-10-15 12:40:00,67.36,67.4,67.34,67.35,7100.0,50.7563,50.7864,50.7412,50.7488,7100.0
2012-10-15 12:45:00,67.35,67.37,67.32,67.34,4500.0,50.7488,50.7638,50.7261,50.7412,4500.0
2012-10-15 12:50:00,67.35,67.35,67.29,67.29,6700.0,50.7488,50.7488,50.7035,50.7035,6700.0
2012-10-15 12:55:00,67.3,67.33,67.3,67.32,8900.0,50.7111,50.7337,50.7111,50.7261,8900.0
2012-10-15 13:00:00,67.32,67.4,67.31,67.39,12100.0,50.7261,50.7864,50.7186,50.7789,12100.0
2012-10-15 13:05:00,67.4,67.45,67.4,67.41,8200.0,50.7864,50.8241,50.7864,50.794,8200.0
2012-10-15 13:10:00,67.41,67.46,67.33,67.33,8000.0,50.794,50.8316,50.7337,50.7337,8000.0
2012-10-15 13:15:00,67.35,67.4,67.33,67.39,5800.0,50.7488,50.7864,50.7337,50.7789,5800.0
2012-10-15 13:20:00,67.4,67.42,67.38,67.38,3800.0,50.7864,50.8015,50.7714,50.7714,3800.0
2012-10-15 13:25:00,67.39,67.39,67.33,67.36,5300.0,50.7789,50.7789,50.7337,50.7563,5300.0
2012-10-15 13:30:00,67.36,67.4,67.36,67.37,6700.0,50.7563,50.7864,50.7563,50.7638,6700.0
2012-10-15 13:35:00,67.36,67.37,67.29,67.3,7800.0,50.7563,50.7638,50.7035,50.7111,7800.0
2012-10-15 13:40:00,67.3,67.33,67.28,67.33,8500.0,50.7111,50.7337,50.696,50.7337,8500.0
2012-10-15 13:45:00,67.32,67.38,67.32,67.35,5000.0,50.7261,50.7714,50.7261,50.7488,5000.0
2012-10-15 13:50:00,67.35,67.35,67.32,67.32,3200.0,50.7488,50.7488,50.7261,50.7261,3200.0
2012-10-15 13:55:00,67.33,67.37,67.32,67.32,8300.0,50.7337,50.7638,50.7261,50.7261,8300.0
2012-10-15 14:00:00,67.32,67.34,67.31,67.33,7300.0,50.7261,50.7412,50.7186,50.7337,7300.0
2012-10-15 14:05:00,67.35,67.36,67.28,67.31,8600.0,50.7488,50.7563,50.696,50.7186,8600.0
2012-10-15 14:10:00,67.32,67.32,67.28,67.3,9300.0,50.7261,50.7261,50.696,50.7111,9300.0
2012-10-15 14:15:00,67.3,67.33,67.28,67.3,9200.0,50.7111,50.7337,50.696,50.7111,9200.0
2012-10-15 14:20:00,67.28,67.36,67.28,67.36,8300.0,50.696,50.7563,50.696,50.7563,8300.0
2012-10-15 14:25:00,67.36,67.37,67.29,67.3,12400.0,50.7563,50.7638,50.7035,50.7111,12400.0
2012-10-15 14:30:00,67.29,67.3,67.22,67.25,10300.0,50.7035,50.7111,50.6508,50.6734,10300.0
2012-10-15 14:35:00,67.26,67.31,67.24,67.29,12000.0,50.6809,50.7186,50.6659,50.7035,12000.0
2012-10-15 14:40:00,67.29,67.31,67.21,67.22,13900.0,50.7035,50.7186,50.6433,50.6508,13900.0
2012-10-15 14:45:00,67.21,67.26,67.17,67.26,15600.0,50.6433,50.6809,50.6131,50.6809,15600.0
2012-10-15 14:50:00,67.25,67.38,67.23,67.35,24600.0,50.6734,50.7714,50.6583,50.7488,24600.0
2012-10-15 14:55:00,67.34,67.41,67.34,67.37,16600.0,50.7412,50.794,50.7412,50.7638,16600.0
2012-10-15 15:00:00,67.38,67.4,67.32,67.33,25000.0,50.7714,50.7864,50.7261,50.7337,25000.0
2012-10-15 15:05:00,67.33,67.36,67.32,67.33,50700.0,50.7337,50.7563,50.7261,50.7337,50700.0
2012-10-15 15:10:00,67.33,67.36,67.31,67.33,38200.0,50.7337,50.7563,50.7186,50.7337,38200.0
2012-10-15 15:15:00,67.34,67.37,67.31,67.37,30200.0,50.7412,50.7638,50.7186,50.7638,30200.0
2012-10-15 15:20:00,67.37,67.4,67.35,67.38,26100.0,50.7638,50.7864,50.7488,50.7714,26100.0
2012-10-15 15:25:00,67.38,67.39,67.31,67.39,33900.0,50.7714,50.7789,50.7186,50.7789,33900.0
2012-10-15 15:30:00,67.4,67.44,67.35,67.37,24600.0,50.7864,50.8166,50.7488,50.7638,24600.0
2012-10-15 15:35:00,67.37,67.4,67.37,67.38,25600.0,50.7638,50.7864,50.7638,50.7714,25600.0
2012-10-15 15:40:00,67.37,67.49,67.37,67.49,38900.0,50.7638,50.8542,50.7638,50.8542,38900.0
2012-10-15 15:45:00,67.5,67.56,67.49,67.56,47700.0,50.8618,50.907,50.8542,50.907,47700.0
2012-10-15 15:50:00,67.57,67.63,67.56,67.6,62100.0,50.9145,50.9597,50.907,50.9371,62100.0
2012-10-15 15:55:00,67.61,67.67,67.6,67.6,109700.0,50.9447,50.9899,50.9371,50.9371,109700.0
2012-10-16 09:30:00,67.81,67.89,67.66,67.75,49600.0,51.0954,51.1556,50.9823,51.0502,49600.0
2012-10-16 09:35:00,67.74,67.84,67.74,67.8,14400.0,51.0426,51.118,51.0426,51.0878,14400.0
2012-10-16 09:40:00,67.79,67.82,67.73,67.81,14100.0,51.0803,51.1029,51.0351,51.0954,14100.0
2012-10-16 09:45:00,67.81,68.0,67.81,68.0,42600.0,51.0954,51.2385,51.0954,51.2385,42600.0
2012-10-16 09:50:00,67.99,68.01,67.95,68.0,44800.0,51.231,51.2461,51.2009,51.2385,44800.0
2012-10-16 09:55:00,68.0,68.0,67.92,67.96,19600.0,51.2385,51.2385,51.1783,51.2084,19600.0
2012-10-16 10:00:00,67.95,67.97,67.88,67.9,10200.0,51.2009,51.2159,51.1481,51.1632,10200.0
2012-10-16 10:05:00,67.91,67.99,67.89,67.91,12200.0,51.1707,51.231,51.1556,51.1707,12200.0
2012-10-16 10:10:00,67.89,67.97,67.89,67.9,19100.0,51.1556,51.2159,51.1556,51.1632,19100.0
2012-10-16 10:15:00,67.9,67.91,67.82,67.82,15900.0,51.1632,51.1707,51.1029,51.1029,15900.0
2012-10-16 10:20:00,67.81,67.87,67.8,67.83,13600.0,51.0954,51.1406,51.0878,51.1104,13600.0
2012-10-16 10:25:00,67.84,67.87,67.72,67.75,29200.0,51.118,51.1406,51.0276,51.0502,29200.0
2012-10-16 10:30:00,67.76,67.85,67.75,67.82,14100.0,51.0577,51.1255,51.0502,51.1029,14100.0
2012-10-16 10:35:00,67.81,67.82,67.79,67.8,8700.0,51.0954,51.1029,51.0803,51.0878,8700.0
2012-10-16 10:40:00,67.82,67.83,67.79,67.81,7700.0,51.1029,51.1104,51.0803,51.0954,7700.0
2012-10-16 10:45:00,67.83,67.93,67.82,67.89,13300.0,51.1104,51.1858,51.1029,51.1556,13300.0
2012-10-16 10:50:00,67.87,67.88,67.8,67.82,24000.0,51.1406,51.1481,51.0878,51.1029,24000.0
2012-10-16 10:55:00,67.83,67.88,67.8,67.8,26400.0,51.1104,51.1481,51.0878,51.0878,26400.0
2012-10-16 11:00:00,67.8,67.82,67.75,67.75,12900.0,51.0878,51.1029,51.0502,51.0502,12900.0
2012-10-16 11:05:00,67.75,67.76,67.72,67.75,11500.0,51.0502,51.0577,51.0276,51.0502,11500.0
2012-10-16 11:10:00,67.74,67.77,67.72,67.73,14300.0,51.0426,51.0652,51.0276,51.0351,14300.0
2012-10-16 11:15:00,67.73,67.75,67.7,67.71,9600.0,51.0351,51.0502,51.0125,51.02,9600.0
2012-10-16 11:20:00,67.73,67.74,67.69,67.74,9100.0,51.0351,51.0426,51.0049,51.0426,9100.0
2012-10-16 11:25:00,67.74,67.77,67.7,67.71,21900.0,51.0426,51.0652,51.0125,51.02,21900.0
2012-10-16 11:30:00,67.71,67.75,67.69,67.69,17500.0,51.02,51.0502,51.0049,51.0049,17500.0
2012-10-16 11:35:00,67.69,67.7,67.65,67.66,12400.0,51.0049,51.0125,50.9748,50.9823,12400.0
2012-10-16 11:40:00,67.65,67.65,67.59,67.6,14300.0,50.9748,50.9748,50.9296,50.9371,14300.0
2012-10-16 11:45:00,67.6,67.66,67.59,67.65,12200.0,50.9371,50.9823,50.9296,50.9748,12200.0
2012-10-16 11:50:00,67.66,67.69,67.65,67.68,25300.0,50.9823,51.0049,50.9748,50.9974,25300.0
2012-10-16 11:55:00,67.68,67.79,67.68,67.76,10100.0,50.9974,51.0803,50.9974,51.0577,10100.0
2012-10-16 12:00:00,67.77,67.77,67.73,67.74,6900.0,51.0652,51.0652,51.0351,51.0426,6900.0
2012-10-16 12:05:00,67.74,67.8,67.72,67.79,20000.0,51.0426,51.0878,51.0276,51.0803,20000.0
2012-10-16 12:10:00,67.79,67.83,67.76,67.8,16400.0,51.0803,51.1104,51.0577,51.0878,16400.0
2012-10-16 12:15:00,67.79,67.8,67.75,67.77,10000.0,51.0803,51.0878,51.0502,51.0652,10000.0
2012-10-16 12:20:00,67.78,67.82,67.75,67.79,9900.0,51.0728,51.1029,51.0502,51.0803,9900.0
2012-10-16 12:25:00,67.79,67.8,67.76,67.76,4900.0,51.0803,51.0878,51.0577,51.0577,4900.0
2012-10-16 12:30:00,67.76,67.83,67.75,67.75,9900.0,51.0577,51.1104,51.0502,51.0502,9900.0
2012-10-16 12:35:00,67.77,67.81,67.77,67.8,7700.0,51.0652,51.0954,51.0652,51.0878,7700.0
2012-10-16 12:40:00,67.8,67.84,67.78,67.8,15900.0,51.0878,51.118,51.0728,51.0878,15900.0
2012-10-16 12:45:00,67.8,67.8,67.78,67.8,9300.0,51.0878,51.0878,51.0728,51.0878,9300.0
2012-10-16 12:50:00,67.8,67.8,67.79,67.8,8200.0,51.0878,51.0878,51.0803,51.0878,8200.0
2012-10-16 12:55:00,67.81,67.81,67.75,67.77,8000.0,51.0954,51.0954,51.0502,51.0652,8000.0
2012-10-16 13:00:00,67.77,67.85,67.77,67.83,6400.0,51.0652,51.1255,51.0652,51.1104,6400.0
2012-10-16 13:05:00,67.84,67.88,67.84,67.87,8200.0,51.118,51.1481,51.118,51.1406,8200.0
2012-10-16 13:10:00,67.87,67.9,67.86,67.89,12300.0,51.1406,51.1632,51.133,51.1556,12300.0
2012-10-16 13:15:00,67.9,67.94,67.89,67.94,16900.0,51.1632,51.1933,51.1556,51.1933,16900.0
2012-10-16 13:20:00,67.94,67.98,67.94,67.98,10900.0,51.1933,51.2235,51.1933,51.2235,10900.0
2012-10-16 13:25:00,67.99,68.0,67.98,68.0,25500.0,51.231,51.2385,51.2235,51.2385,25500.0
2012-10-16 13:30:00,68.0,68.0,67.97,67.98,22400.0,51.2385,51.2385,51.2159,51.2235,22400.0
2012-10-16 13:35:00,67.97,67.99,67.96,67.96,9000.0,51.2159,51.231,51.2084,51.2084,9000.0
2012-10-16 13:40:00,67.97,67.97,67.92,67.95,21300.0,51.2159,51.2159,51.1783,51.2009,21300.0
2012-10-16 13:45:00,67.96,67.96,67.9,67.95,10900.0,51.2084,51.2084,51.1632,51.2009,10900.0
2012-10-16 13:50:00,67.96,67.97,67.95,67.97,4300.0,51.2084,51.2159,51.2009,51.2159,4300.0
2012-10-16 13:55:00,67.97,67.99,67.96,67.97,13200.0,51.2159,51.231,51.2084,51.2159,13200.0
2012-10-16 14:00:00,67.96,67.97,67.95,67.95,17000.0,51.2084,51.2159,51.2009,51.2009,17000.0
2012-10-16 14:05:00,67.95,67.95,67.91,67.91,6600.0,51.2009,51.2009,51.1707,51.1707,6600.0
2012-10-16 14:10:00,67.91,67.91,67.79,67.81,17500.0,51.1707,51.1707,51.0803,51.0954,17500.0
2012-10-16 14:15:00,67.81,67.81,67.78,67.79,13000.0,51.0954,51.0954,51.0728,51.0803,13000.0
2012-10-16 14:20:00,67.79,67.85,67.77,67.83,24000.0,51.0803,51.1255,51.0652,51.1104,24000.0
2012-10-16 14:25:00,67.83,67.87,67.81,67.87,9400.0,51.1104,51.1406,51.0954,51.1406,9400.0
2012-10-16 14:30:00,67.87,67.88,67.84,67.86,13700.0,51.1406,51.1481,51.118,51.133,13700.0
2012-10-16 14:35:00,67.86,67.92,67.85,67.88,17300.0,51.133,51.1783,51.1255,51.1481,17300.0
2012-10-16 14:40:00,67.87,67.89,67.86,67.86,16900.0,51.1406,51.1556,51.133,51.133,16900.0
2012-10-16 14:45:00,67.87,67.88,67.85,67.87,14500.0,51.1406,51.1481,51.1255,51.1406,14500.0
2012-10-16 14:50:00,67.87,67.87,67.84,67.84,9500.0,51.1406,51.1406,51.118,51.118,9500.0
2012-10-16 14:55:00,67.84,67.85,67.79,67.8,23200.0,51.118,51.1255,51.0803,51.0878,23200.0
2012-10-16 15:00:00,67.8,67.81,67.74,67.74,31000.0,51.0878,51.0954,51.0426,51.0426,31000.0
2012-10-16 15:05:00,67.74,67.76,67.71,67.72,56600.0,51.0426,51.0577,51.02,51.0276,56600.0
2012-10-16 15:10:00,67.71,67.75,67.7,67.72,27700.0,51.02,51.0502,51.0125,51.0276,27700.0
2012-10-16 15:15:00,67.71,67.75,67.68,67.69,26100.0,51.02,51.0502,50.9974,51.0049,26100.0
2012-10-16 15:20:00,67.69,67.71,67.66,67.71,27100.0,51.0049,51.02,50.9823,51.02,27100.0
2012-10-16 15:25:00,67.72,67.73,67.69,67.72,21900.0,51.0276,51.0351,51.0049,51.0276,21900.0
2012-10-16 15:30:00,67.73,67.74,67.69,67.72,40100.0,51.0351,51.0426,51.0049,51.0276,40100.0
2012-10-16 15:35:00,67.72,67.75,67.67,67.74,32900.0,51.0276,51.0502,50.9899,51.0426,32900.0
2012-10-16 15:40:00,67.74,67.78,67.72,67.76,35100.0,51.0426,51.0728,51.0276,51.0577,35100.0
2012-10-16 15:45:00,67.76,67.76,67.63,67.63,61800.0,51.0577,51.0577,50.9597,50.9597,61800.0
2012-10-16 15:50:00,67.64,67.7,67.63,67.68,90800.0,50.9673,51.0125,50.9597,50.9974,90800.0
2012-10-16 15:55:00,67.68,67.71,67.66,67.71,108200.0,50.9974,51.02,50.9823,51.02,108200.0
2012-10-17 09:30:00,67.8,67.87,66.75,66.92,254500.0,51.0878,51.1406,50.2966,50.4247,254500.0
2012-10-17 09:35:00,67.05,67.05,66.53,66.57,74300.0,50.5227,50.5227,50.1309,50.161,74300.0
2012-10-17 09:40:00,66.6,67.25,66.42,66.5,161800.0,50.1836,50.6734,50.048,50.1083,161800.0
2012-10-17 09:45:00,66.5,66.52,66.28,66.4,45100.0,50.1083,50.1233,49.9425,50.0329,45100.0
2012-10-17 09:50:00,66.41,66.54,66.4,66.51,23400.0,50.0405,50.1384,50.0329,50.1158,23400.0
2012-10-17 09:55:00,66.52,66.53,66.19,66.34,85200.0,50.1233,50.1309,49.8747,49.9877,85200.0
2012-10-17 10:00:00,66.3,66.73,66.29,66.72,95500.0,49.9576,50.2816,49.95,50.274,95500.0
2012-10-17 10:05:00,66.74,66.75,66.57,66.69,74300.0,50.2891,50.2966,50.161,50.2514,74300.0
2012-10-17 10:10:00,66.69,66.76,66.57,66.76,71600.0,50.2514,50.3042,50.161,50.3042,71600.0
2012-10-17 10:15:00,66.75,66.76,66.66,66.67,46800.0,50.2966,50.3042,50.2288,50.2364,46800.0
2012-10-17 10:20:00,66.67,66.67,66.4,66.53,203100.0,50.2364,50.2364,50.0329,50.1309,203100.0
2012-10-17 10:25:00,66.53,66.64,66.52,66.64,20800.0,50.1309,50.2138,50.1233,50.2138,20800.0
2012-10-17 10:30:00,66.65,66.69,66.52,66.52,14000.0,50.2213,50.2514,50.1233,50.1233,14000.0
2012-10-17 10:35:00,66.52,66.56,66.45,66.54,27100.0,50.1233,50.1535,50.0706,50.1384,27100.0
2012-10-17 10:40:00,66.55,66.58,66.5,66.55,19000.0,50.1459,50.1686,50.1083,50.1459,19000.0
2012-10-17 10:45:00,66.57,66.57,66.52,66.53,20600.0,50.161,50.161,50.1233,50.1309,20600.0
2012-10-17 10:50:00,66.54,66.54,66.45,66.47,18900.0,50.1384,50.1384,50.0706,50.0857,18900.0
2012-10-17 10:55:00,66.48,66.51,66.47,66.49,11700.0,50.0932,50.1158,50.0857,50.1007,11700.0
2012-10-17 11:00:00,66.5,66.56,66.49,66.5,13900.0,50.1083,50.1535,50.1007,50.1083,13900.0
2012-10-17 11:05:00,66.5,66.56,66.49,66.54,15200.0,50.1083,50.1535,50.1007,50.1384,15200.0
2012-10-17 11:10:00,66.55,66.85,66.54,66.85,52000.0,50.1459,50.372,50.1384,50.372,52000.0
2012-10-17 11:15:00,66.85,66.88,66.77,66.82,34700.0,50.372,50.3946,50.3117,50.3494,34700.0
2012-10-17 11:20:00,66.82,66.92,66.82,66.86,18400.0,50.3494,50.4247,50.3494,50.3795,18400.0
2012-10-17 11:25:00,66.86,66.89,66.83,66.88,7900.0,50.3795,50.4021,50.3569,50.3946,7900.0
2012-10-17 11:30:00,66.88,66.92,66.83,66.91,13700.0,50.3946,50.4247,50.3569,50.4172,13700.0
2012-10-17 11:35:00,66.93,67.02,66.92,66.99,25400.0,50.4323,50.5001,50.4247,50.4775,25400.0
2012-10-17 11:40:00,67.0,67.04,66.98,67.02,23300.0,50.485,50.5152,50.47,50.5001,23300.0
2012-10-17 11:45:00,67.02,67.02,66.91,66.97,16900.0,50.5001,50.5001,50.4172,50.4624,16900.0
2012-10-17 11:50:00,66.96,67.03,66.96,66.99,36900.0,50.4549,50.5076,50.4549,50.4775,36900.0
2012-10-17 11:55:00,67.0,67.0,66.97,67.0,14100.0,50.485,50.485,50.4624,50.485,14100.0
2012-10-17 12:00:00,66.99,67.03,66.97,67.03,21200.0,50.4775,50.5076,50.4624,50.5076,21200.0
2012-10-17 12:05:00,67.04,67.11,67.02,67.09,20300.0,50.5152,50.5679,50.5001,50.5528,20300.0
2012-10-17 12:10:00,67.09,67.11,67.0,67.02,22400.0,50.5528,50.5679,50.485,50.5001,22400.0
2012-10-17 12:15:00,67.03,67.05,66.96,66.96,16700.0,50.5076,50.5227,50.4549,50.4549,16700.0
2012-10-17 12:20:00,66.96,67.0,66.93,66.97,29400.0,50.4549,50.485,50.4323,50.4624,29400.0
2012-10-17 12:25:00,66.96,66.96,66.91,66.92,11800.0,50.4549,50.4549,50.4172,50.4247,11800.0
2012-10-17 12:30:00,66.92,66.93,66.9,66.92,38000.0,50.4247,50.4323,50.4097,50.4247,38000.0
2012-10-17 12:35:00,66.92,66.94,66.89,66.9,24700.0,50.4247,50.4398,50.4021,50.4097,24700.0
2012-10-17 12:40:00,66.9,66.91,66.83,66.86,20600.0,50.4097,50.4172,50.3569,50.3795,20600.0
2012-10-17 12:45:00,66.84,66.88,66.8,66.81,18900.0,50.3645,50.3946,50.3343,50.3419,18900.0
2012-10-17 12:50:00,66.81,66.82,66.77,66.78,37600.0,50.3419,50.3494,50.3117,50.3193,37600.0
2012-10-17 12:55:00,66.78,66.78,66.75,66.76,18500.0,50.3193,50.3193,50.2966,50.3042,18500.0
2012-10-17 13:00:00,66.75,66.78,66.75,66.76,22400.0,50.2966,50.3193,50.2966,50.3042,22400.0
2012-10-17 13:05:00,66.76,66.85,66.73,66.85,38400.0,50.3042,50.372,50.2816,50.372,38400.0
2012-10-17 13:10:00,66.84,66.85,66.81,66.82,30100.0,50.3645,50.372,50.3419,50.3494,30100.0
2012-10-17 13:15:00,66.83,66.87,66.82,66.85,38200.0,50.3569,50.3871,50.3494,50.372,38200.0
2012-10-17 13:20:00,66.87,66.99,66.87,66.96,23100.0,50.3871,50.4775,50.3871,50.4549,23100.0
2012-10-17 13:25:00,66.96,67.02,66.96,67.0,12800.0,50.4549,50.5001,50.4549,50.485,12800.0
2012-10-17 13:30:00,67.0,67.07,67.0,67.06,15900.0,50.485,50.5378,50.485,50.5302,15900.0
2012-10-17 13:35:00,67.06,67.12,67.06,67.11,15200.0,50.5302,50.5754,50.5302,50.5679,15200.0
2012-10-17 13:40:00,67.11,67.11,67.0,67.06,18700.0,50.5679,50.5679,50.485,50.5302,18700.0
2012-10-17 13:45:00,67.04,67.06,66.89,66.89,54000.0,50.5152,50.5302,50.4021,50.4021,54000.0
2012-10-17 13:50:00,66.91,66.93,66.86,66.92,28500.0,50.4172,50.4323,50.3795,50.4247,28500.0
2012-10-17 13:55:00,66.9,66.91,66.84,66.86,22400.0,50.4097,50.4172,50.3645,50.3795,22400.0
2012-10-17 14:00:00,66.86,66.88,66.84,66.86,18900.0,50.3795,50.3946,50.3645,50.3795,18900.0
2012-10-17 14:05:00,66.85,66.91,66.85,66.91,11500.0,50.372,50.4172,50.372,50.4172,11500.0
2012-10-17 14:10:00,66.9,66.97,66.89,66.93,21100.0,50.4097,50.4624,50.4021,50.4323,21100.0
2012-10-17 14:15:00,66.92,66.93,66.91,66.92,20400.0,50.4247,50.4323,50.4172,50.4247,20400.0
2012-10-17 14:20:00,66.91,66.93,66.91,66.92,22300.0,50.4172,50.4323,50.4172,50.4247,22300.0
2012-10-17 14:25:00,66.93,66.96,66.92,66.95,14300.0,50.4323,50.4549,50.4247,50.4473,14300.0
2012-10-17 14:30:00,66.95,67.07,66.95,67.06,19900.0,50.4473,50.5378,50.4473,50.5302,19900.0
2012-10-17 14:35:00,67.05,67.14,67.04,67.06,39200.0,50.5227,50.5905,50.5152,50.5302,39200.0
2012-10-17 14:40:00,67.05,67.19,67.05,67.19,20500.0,50.5227,50.6282,50.5227,50.6282,20500.0
2012-10-17 14:45:00,67.18,67.21,67.15,67.2,23400.0,50.6207,50.6433,50.5981,50.6357,23400.0
2012-10-17 14:50:00,67.2,67.26,67.2,67.25,39300.0,50.6357,50.6809,50.6357,50.6734,39300.0
2012-10-17 14:55:00,67.24,67.26,67.21,67.25,33900.0,50.6659,50.6809,50.6433,50.6734,33900.0
2012-10-17 15:00:00,67.25,67.27,67.2,67.2,32200.0,50.6734,50.6885,50.6357,50.6357,32200.0
2012-10-17 15:05:00,67.2,67.22,67.15,67.22,26200.0,50.6357,50.6508,50.5981,50.6508,26200.0
2012-10-17 15:10:00,67.22,67.31,67.22,67.25,40800.0,50.6508,50.7186,50.6508,50.6734,40800.0
2012-10-17 15:15:00,67.25,67.39,67.25,67.34,40300.0,50.6734,50.7789,50.6734,50.7412,40300.0
2012-10-17 15:20:00,67.34,67.35,67.26,67.27,25800.0,50.7412,50.7488,50.6809,50.6885,25800.0
2012-10-17 15:25:00,67.28,67.29,67.23,67.28,26500.0,50.696,50.7035,50.6583,50.696,26500.0
2012-10-17 15:30:00,67.27,67.28,67.25,67.26,36600.0,50.6885,50.696,50.6734,50.6809,36600.0
2012-10-17 15:35:00,67.25,67.4,67.25,67.35,46000.0,50.6734,50.7864,50.6734,50.7488,46000.0
2012-10-17 15:40:00,67.34,67.35,67.28,67.32,48000.0,50.7412,50.7488,50.696,50.7261,48000.0
2012-10-17 15:45:00,67.33,67.35,67.2,67.2,75300.0,50.7337,50.7488,50.6357,50.6357,75300.0
2012-10-17 15:50:00,67.21,67.23,67.18,67.19,57700.0,50.6433,50.6583,50.6207,50.6282,57700.0
2012-10-17 15:55:00,67.18,67.22,67.14,67.21,121600.0,50.6207,50.6508,50.5905,50.6433,121600.0
2012-10-18 09:30:00,66.88,67.08,66.6,66.91,76900.0,50.3946,50.5453,50.1836,50.4172,76900.0
2012-10-18 09:35:00,66.87,66.98,66.81,66.92,46000.0,50.3871,50.47,50.3419,50.4247,46000.0
2012-10-18 09:40:00,66.95,66.98,66.76,66.88,90600.0,50.4473,50.47,50.3042,50.3946,90600.0
2012-10-18 09:45:00,66.91,66.96,66.73,66.87,181600.0,50.4172,50.4549,50.2816,50.3871,181600.0
2012-10-18 09:50:00,66.88,66.88,66.69,66.75,252000.0,50.3946,50.3946,50.2514,50.2966,252000.0
2012-10-18 09:55:00,66.75,67.12,66.74,66.99,79100.0,50.2966,50.5754,50.2891,50.4775,79100.0
2012-10-18 10:00:00,66.99,67.27,66.97,67.11,106500.0,50.4775,50.6885,50.4624,50.5679,106500.0
2012-10-18 10:05:00,67.11,67.11,67.0,67.03,59200.0,50.5679,50.5679,50.485,50.5076,59200.0
2012-10-18 10:10:00,67.03,67.04,66.81,66.89,172600.0,50.5076,50.5152,50.3419,50.4021,172600.0
2012-10-18 10:15:00,66.89,66.89,66.65,66.78,74100.0,50.4021,50.4021,50.2213,50.3193,74100.0
2012-10-18 10:20:00,66.78,66.79,66.72,66.74,44000.0,50.3193,50.3268,50.274,50.2891,44000.0
2012-10-18 10:25:00,66.75,66.76,66.67,66.67,55000.0,50.2966,50.3042,50.2364,50.2364,55000.0
2012-10-18 10:30:00,66.67,66.78,66.66,66.73,90500.0,50.2364,50.3193,50.2288,50.2816,90500.0
2012-10-18 10:35:00,66.74,66.78,66.7,66.71,39500.0,50.2891,50.3193,50.259,50.2665,39500.0
2012-10-18 10:40:00,66.7,66.76,66.61,66.74,56600.0,50.259,50.3042,50.1912,50.2891,56600.0
2012-10-18 10:45:00,66.74,66.74,66.67,66.73,40900.0,50.2891,50.2891,50.2364,50.2816,40900.0
2012-10-18 10:50:00,66.73,66.78,66.71,66.73,34700.0,50.2816,50.3193,50.2665,50.2816,34700.0
2012-10-18 10:55:00,66.73,66.77,66.73,66.74,82200.0,50.2816,50.3117,50.2816,50.2891,82200.0
2012-10-18 11:00:00,66.74,66.78,66.72,66.76,43300.0,50.2891,50.3193,50.274,50.3042,43300.0
2012-10-18 11:05:00,66.76,66.87,66.75,66.81,73800.0,50.3042,50.3871,50.2966,50.3419,73800.0
2012-10-18 11:10:00,66.83,66.96,66.83,66.95,149100.0,50.3569,50.4549,50.3569,50.4473,149100.0
2012-10-18 11:15:00,66.95,67.06,66.92,67.06,386600.0,50.4473,50.5302,50.4247,50.5302,386600.0
2012-10-18 11:20:00,67.06,67.19,67.06,67.16,167300.0,50.5302,50.6282,50.5302,50.6056,167300.0
2012-10-18 11:25:00,67.15,67.16,67.02,67.1,64100.0,50.5981,50.6056,50.5001,50.5604,64100.0
2012-10-18 11:30:00,67.11,67.12,66.97,66.99,27400.0,50.5679,50.5754,50.4624,50.4775,27400.0
2012-10-18 11:35:00,66.99,67.09,66.97,67.08,30800.0,50.4775,50.5528,50.4624,50.5453,30800.0
2012-10-18 11:40:00,67.09,67.12,67.04,67.1,21000.0,50.5528,50.5754,50.5152,50.5604,21000.0
2012-10-18 11:45:00,67.08,67.11,67.03,67.06,50300.0,50.5453,50.5679,50.5076,50.5302,50300.0
2012-10-18 11:50:00,67.07,67.07,67.0,67.04,11700.0,50.5378,50.5378,50.485,50.5152,11700.0
2012-10-18 11:55:00,67.05,67.09,67.05,67.06,31400.0,50.5227,50.5528,50.5227,50.5302,31400.0
2012-10-18 12:00:00,67.06,67.12,67.03,67.06,29900.0,50.5302,50.5754,50.5076,50.5302,29900.0
2012-10-18 12:05:00,67.05,67.09,67.04,67.04,19100.0,50.5227,50.5528,50.5152,50.5152,19100.0
2012-10-18 12:10:00,67.03,67.09,67.03,67.09,26300.0,50.5076,50.5528,50.5076,50.5528,26300.0
2012-10-18 12:15:00,67.08,67.08,67.03,67.03,28100.0,50.5453,50.5453,50.5076,50.5076,28100.0
2012-10-18 12:20:00,67.03,67.03,67.0,67.02,18200.0,50.5076,50.5076,50.485,50.5001,18200.0
2012-10-18 12:25:00,67.02,67.1,67.01,67.09,21500.0,50.5001,50.5604,50.4926,50.5528,21500.0
2012-10-18 12:30:00,67.09,67.1,66.98,67.03,31500.0,50.5528,50.5604,50.47,50.5076,31500.0
2012-10-18 12:35:00,67.03,67.09,67.02,67.04,37300.0,50.5076,50.5528,50.5001,50.5152,37300.0
2012-10-18 12:40:00,67.05,67.07,67.03,67.05,12400.0,50.5227,50.5378,50.5076,50.5227,12400.0
2012-10-18 12:45:00,67.04,67.08,67.02,67.03,28800.0,50.5152,50.5453,50.5001,50.5076,28800.0
2012-10-18 12:50:00,67.03,67.09,67.03,67.06,22200.0,50.5076,50.5528,50.5076,50.5302,22200.0
2012-10-18 12:55:00,67.07,67.08,67.03,67.07,14600.0,50.5378,50.5453,50.5076,50.5378,14600.0
2012-10-18 13:00:00,67.07,67.14,67.07,67.07,24400.0,50.5378,50.5905,50.5378,50.5378,24400.0
2012-10-18 13:05:00,67.07,67.1,66.97,66.97,23200.0,50.5378,50.5604,50.4624,50.4624,23200.0
2012-10-18 13:10:00,66.96,66.99,66.94,66.94,14300.0,50.4549,50.4775,50.4398,50.4398,14300.0
2012-10-18 13:15:00,66.94,66.98,66.93,66.98,16700.0,50.4398,50.47,50.4323,50.47,16700.0
2012-10-18 13:20:00,66.98,67.05,66.97,66.99,18200.0,50.47,50.5227,50.4624,50.4775,18200.0
2012-10-18 13:25:00,66.99,67.05,66.95,66.95,38000.0,50.4775,50.5227,50.4473,50.4473,38000.0
2012-10-18 13:30:00,66.95,67.02,66.95,66.98,16400.0,50.4473,50.5001,50.4473,50.47,16400.0
2012-10-18 13:35:00,66.99,67.07,66.98,66.99,26000.0,50.4775,50.5378,50.47,50.4775,26000.0
2012-10-18 13:40:00,66.99,67.05,66.96,66.97,12200.0,50.4775,50.5227,50.4549,50.4624,12200.0
2012-10-18 13:45:00,66.98,67.02,66.92,66.93,15000.0,50.47,50.5001,50.4247,50.4323,15000.0
2012-10-18 13:50:00,66.94,66.96,66.92,66.93,13100.0,50.4398,50.4549,50.4247,50.4323,13100.0
2012-10-18 13:55:00,66.92,66.96,66.9,66.95,16000.0,50.4247,50.4549,50.4097,50.4473,16000.0
2012-10-18 14:00:00,66.95,67.02,66.95,67.02,35200.0,50.4473,50.5001,50.4473,50.5001,35200.0
2012-10-18 14:05:00,67.02,67.06,66.99,67.02,21100.0,50.5001,50.5302,50.4775,50.5001,21100.0
2012-10-18 14:10:00,67.02,67.03,66.91,66.92,31400.0,50.5001,50.5076,50.4172,50.4247,31400.0
2012-10-18 14:15:00,66.93,66.96,66.87,66.87,43900.0,50.4323,50.4549,50.3871,50.3871,43900.0
2012-10-18 14:20:00,66.87,66.96,66.86,66.92,27400.0,50.3871,50.4549,50.3795,50.4247,27400.0
2012-10-18 14:25:00,66.92,66.92,66.8,66.81,18600.0,50.4247,50.4247,50.3343,50.3419,18600.0
2012-10-18 14:30:00,66.8,66.81,66.73,66.75,30900.0,50.3343,50.3419,50.2816,50.2966,30900.0
2012-10-18 14:35:00,66.74,66.74,66.65,66.69,28500.0,50.2891,50.2891,50.2213,50.2514,28500.0
2012-10-18 14:40:00,66.7,66.73,66.65,66.7,39700.0,50.259,50.2816,50.2213,50.259,39700.0
2012-10-18 14:45:00,66.71,66.82,66.71,66.77,21600.0,50.2665,50.3494,50.2665,50.3117,21600.0
2012-10-18 14:50:00,66.77,66.85,66.77,66.81,20700.0,50.3117,50.372,50.3117,50.3419,20700.0
2012-10-18 14:55:00,66.81,66.87,66.79,66.8,30300.0,50.3419,50.3871,50.3268,50.3343,30300.0
2012-10-18 15:00:00,66.81,66.86,66.79,66.86,27500.0,50.3419,50.3795,50.3268,50.3795,27500.0
2012-10-18 15:05:00,66.86,66.86,66.8,66.84,50200.0,50.3795,50.3795,50.3343,50.3645,50200.0
2012-10-18 15:10:00,66.85,66.85,66.74,66.76,59900.0,50.372,50.372,50.2891,50.3042,59900.0
2012-10-18 15:15:00,66.76,66.81,66.74,66.77,29400.0,50.3042,50.3419,50.2891,50.3117,29400.0
2012-10-18 15:20:00,66.76,66.79,66.72,66.73,43800.0,50.3042,50.3268,50.274,50.2816,43800.0
2012-10-18 15:25:00,66.74,66.78,66.7,66.74,54600.0,50.2891,50.3193,50.259,50.2891,54600.0
2012-10-18 15:30:00,66.74,66.81,66.73,66.78,57900.0,50.2891,50.3419,50.2816,50.3193,57900.0
2012-10-18 15:35:00,66.79,66.84,66.76,66.79,117500.0,50.3268,50.3645,50.3042,50.3268,117500.0
2012-10-18 15:40:00,66.78,66.81,66.74,66.75,173000.0,50.3193,50.3419,50.2891,50.2966,173000.0
2012-10-18 15:45:00,66.75,66.82,66.71,66.72,96300.0,50.2966,50.3494,50.2665,50.274,96300.0
2012-10-18 15:50:00,66.72,66.75,66.72,66.74,83800.0,50.274,50.2966,50.274,50.2891,83800.0
2012-10-18 15:55:00,66.74,66.75,66.68,66.7,178600.0,50.2891,50.2966,50.2439,50.259,178600.0
2012-10-19 09:30:00,66.51,66.57,66.32,66.39,285400.0,50.1158,50.161,49.9726,50.0254,285400.0
2012-10-19 09:35:00,66.37,66.54,66.29,66.39,54100.0,50.0103,50.1384,49.95,50.0254,54100.0
2012-10-19 09:40:00,66.39,66.52,66.35,66.36,58800.0,50.0254,50.1233,49.9952,50.0028,58800.0
2012-10-19 09:45:00,66.36,66.38,66.3,66.34,60800.0,50.0028,50.0178,49.9576,49.9877,60800.0
2012-10-19 09:50:00,66.3,66.39,66.3,66.31,34800.0,49.9576,50.0254,49.9576,49.9651,34800.0
2012-10-19 09:55:00,66.31,66.44,66.31,66.34,29600.0,49.9651,50.0631,49.9651,49.9877,29600.0
2012-10-19 10:00:00,66.32,66.38,66.25,66.26,35300.0,49.9726,50.0178,49.9199,49.9274,35300.0
2012-10-19 10:05:00,66.25,66.25,66.16,66.2,48600.0,49.9199,49.9199,49.8521,49.8822,48600.0
2012-10-19 10:10:00,66.19,66.23,66.18,66.2,22900.0,49.8747,49.9048,49.8671,49.8822,22900.0
2012-10-19 10:15:00,66.2,66.26,66.18,66.21,27300.0,49.8822,49.9274,49.8671,49.8898,27300.0
2012-10-19 10:20:00,66.21,66.24,66.19,66.2,55200.0,49.8898,49.9124,49.8747,49.8822,55200.0
2012-10-19 10:25:00,66.2,66.26,66.17,66.18,35200.0,49.8822,49.9274,49.8596,49.8671,35200.0
2012-10-19 10:30:00,66.18,66.25,66.17,66.21,31700.0,49.8671,49.9199,49.8596,49.8898,31700.0
2012-10-19 10:35:00,66.2,66.24,66.2,66.22,25900.0,49.8822,49.9124,49.8822,49.8973,25900.0
2012-10-19 10:40:00,66.22,66.26,66.16,66.25,33600.0,49.8973,49.9274,49.8521,49.9199,33600.0
2012-10-19 10:45:00,66.25,66.26,66.08,66.08,44200.0,49.9199,49.9274,49.7918,49.7918,44200.0
2012-10-19 10:50:00,66.08,66.24,66.08,66.24,28800.0,49.7918,49.9124,49.7918,49.9124,28800.0
2012-10-19 10:55:00,66.24,66.26,66.21,66.21,26100.0,49.9124,49.9274,49.8898,49.8898,26100.0
2012-10-19 11:00:00,66.21,66.23,66.18,66.2,22400.0,49.8898,49.9048,49.8671,49.8822,22400.0
2012-10-19 11:05:00,66.21,66.23,66.17,66.17,24800.0,49.8898,49.9048,49.8596,49.8596,24800.0
2012-10-19 11:10:00,66.18,66.23,66.15,66.17,33000.0,49.8671,49.9048,49.8445,49.8596,33000.0
2012-10-19 11:15:00,66.17,66.18,66.02,66.03,37500.0,49.8596,49.8671,49.7466,49.7541,37500.0
2012-10-19 11:20:00,66.03,66.08,66.01,66.05,32100.0,49.7541,49.7918,49.7391,49.7692,32100.0
2012-10-19 11:25:00,66.06,66.17,66.06,66.14,22400.0,49.7767,49.8596,49.7767,49.837,22400.0
2012-10-19 11:30:00,66.13,66.19,66.13,66.18,22900.0,49.8295,49.8747,49.8295,49.8671,22900.0
2012-10-19 11:35:00,66.19,66.2,66.13,66.13,42200.0,49.8747,49.8822,49.8295,49.8295,42200.0
2012-10-19 11:40:00,66.14,66.17,66.09,66.09,51500.0,49.837,49.8596,49.7993,49.7993,51500.0
2012-10-19 11:45:00,66.09,66.09,66.04,66.04,49600.0,49.7993,49.7993,49.7617,49.7617,49600.0
2012-10-19 11:50:00,66.03,66.04,65.96,65.96,40900.0,49.7541,49.7617,49.7014,49.7014,40900.0
2012-10-19 11:55:00,65.96,66.04,65.92,66.03,29900.0,49.7014,49.7617,49.6712,49.7541,29900.0
2012-10-19 12:00:00,66.04,66.04,65.97,65.97,40600.0,49.7617,49.7617,49.7089,49.7089,40600.0
2012-10-19 12:05:00,65.95,66.08,65.95,66.03,38500.0,49.6938,49.7918,49.6938,49.7541,38500.0
2012-10-19 12:10:00,66.03,66.05,65.99,65.99,19900.0,49.7541,49.7692,49.724,49.724,19900.0
2012-10-19 12:15:00,65.99,65.99,65.86,65.88,30600.0,49.724,49.724,49.626,49.6411,30600.0
2012-10-19 12:20:00,65.89,66.03,65.89,65.95,23700.0,49.6486,49.7541,49.6486,49.6938,23700.0
2012-10-19 12:25:00,65.95,65.96,65.9,65.92,16400.0,49.6938,49.7014,49.6562,49.6712,16400.0
2012-10-19 12:30:00,65.92,66.0,65.92,66.0,17500.0,49.6712,49.7315,49.6712,49.7315,17500.0
2012-10-19 12:35:00,65.99,66.01,65.96,65.97,13100.0,49.724,49.7391,49.7014,49.7089,13100.0
2012-10-19 12:40:00,65.98,66.02,65.96,66.01,18900.0,49.7164,49.7466,49.7014,49.7391,18900.0
2012-10-19 12:45:00,66.02,66.11,66.02,66.08,38100.0,49.7466,49.8144,49.7466,49.7918,38100.0
2012-10-19 12:50:00,66.08,66.08,66.05,66.06,14600.0,49.7918,49.7918,49.7692,49.7767,14600.0
2012-10-19 12:55:00,66.06,66.07,65.99,66.05,21300.0,49.7767,49.7843,49.724,49.7692,21300.0
2012-10-19 13:00:00,66.05,66.08,66.03,66.08,17100.0,49.7692,49.7918,49.7541,49.7918,17100.0
2012-10-19 13:05:00,66.08,66.17,66.07,66.17,30000.0,49.7918,49.8596,49.7843,49.8596,30000.0
2012-10-19 13:10:00,66.19,66.27,66.17,66.27,21600.0,49.8747,49.935,49.8596,49.935,21600.0
2012-10-19 13:15:00,66.27,66.4,66.27,66.31,69100.0,49.935,50.0329,49.935,49.9651,69100.0
2012-10-19 13:20:00,66.32,66.32,66.25,66.27,73500.0,49.9726,49.9726,49.9199,49.935,73500.0
2012-10-19 13:25:00,66.28,66.32,66.25,66.26,22500.0,49.9425,49.9726,49.9199,49.9274,22500.0
2012-10-19 13:30:00,66.26,66.27,66.2,66.21,22700.0,49.9274,49.935,49.8822,49.8898,22700.0
2012-10-19 13:35:00,66.21,66.23,66.16,66.22,25100.0,49.8898,49.9048,49.8521,49.8973,25100.0
2012-10-19 13:40:00,66.22,66.23,66.16,66.2,27300.0,49.8973,49.9048,49.8521,49.8822,27300.0
2012-10-19 13:45:00,66.19,66.2,66.05,66.05,28200.0,49.8747,49.8822,49.7692,49.7692,28200.0
2012-10-19 13:50:00,66.05,66.05,65.99,66.0,34100.0,49.7692,49.7692,49.724,49.7315,34100.0
2012-10-19 13:55:00,66.0,66.02,65.9,66.02,27300.0,49.7315,49.7466,49.6562,49.7466,27300.0
2012-10-19 14:00:00,66.02,66.04,65.98,66.04,32600.0,49.7466,49.7617,49.7164,49.7617,32600.0
2012-10-19 14:05:00,66.03,66.06,65.95,65.98,28400.0,49.7541,49.7767,49.6938,49.7164,28400.0
2012-10-19 14:10:00,65.96,65.98,65.92,65.95,25500.0,49.7014,49.7164,49.6712,49.6938,25500.0
2012-10-19 14:15:00,65.96,65.96,65.86,65.89,29500.0,49.7014,49.7014,49.626,49.6486,29500.0
2012-10-19 14:20:00,65.89,65.9,65.81,65.82,20700.0,49.6486,49.6562,49.5884,49.5959,20700.0
2012-10-19 14:25:00,65.83,65.83,65.58,65.64,59100.0,49.6034,49.6034,49.415,49.4603,59100.0
2012-10-19 14:30:00,65.64,65.74,65.64,65.66,26200.0,49.4603,49.5356,49.4603,49.4753,26200.0
2012-10-19 14:35:00,65.66,65.67,65.61,65.66,25100.0,49.4753,49.4829,49.4376,49.4753,25100.0
2012-10-19 14:40:00,65.65,65.68,65.62,65.68,33400.0,49.4678,49.4904,49.4452,49.4904,33400.0
2012-10-19 14:45:00,65.69,65.72,65.64,65.69,30900.0,49.4979,49.5205,49.4603,49.4979,30900.0
2012-10-19 14:50:00,65.68,65.69,65.59,65.67,32000.0,49.4904,49.4979,49.4226,49.4829,32000.0
2012-10-19 14:55:00,65.66,65.69,65.63,65.68,38700.0,49.4753,49.4979,49.4527,49.4904,38700.0
2012-10-19 15:00:00,65.68,65.69,65.62,65.65,40200.0,49.4904,49.4979,49.4452,49.4678,40200.0
2012-10-19 15:05:00,65.64,65.66,65.55,65.55,47200.0,49.4603,49.4753,49.3924,49.3924,47200.0
2012-10-19 15:10:00,65.55,65.67,65.55,65.67,55000.0,49.3924,49.4829,49.3924,49.4829,55000.0
2012-10-19 15:15:00,65.67,65.7,65.65,65.7,50200.0,49.4829,49.5055,49.4678,49.5055,50200.0
2012-10-19 15:20:00,65.7,65.83,65.69,65.83,60300.0,49.5055,49.6034,49.4979,49.6034,60300.0
2012-10-19 15:25:00,65.83,65.91,65.81,65.81,47900.0,49.6034,49.6637,49.5884,49.5884,47900.0
2012-10-19 15:30:00,65.81,65.82,65.76,65.77,60700.0,49.5884,49.5959,49.5507,49.5582,60700.0
2012-10-19 15:35:00,65.76,65.79,65.74,65.75,94100.0,49.5507,49.5733,49.5356,49.5431,94100.0
2012-10-19 15:40:00,65.75,65.8,65.73,65.8,63000.0,49.5431,49.5808,49.5281,49.5808,63000.0
2012-10-19 15:45:00,65.8,65.91,65.77,65.79,96700.0,49.5808,49.6637,49.5582,49.5733,96700.0
2012-10-19 15:50:00,65.79,65.8,65.76,65.79,140600.0,49.5733,49.5808,49.5507,49.5733,140600.0
2012-10-19 15:55:00,65.79,65.79,65.64,65.64,232100.0,49.5733,49.5733,49.4603,49.4603,232100.0
2012-10-22 09:30:00,65.64,66.11,65.55,66.03,60200.0,49.4603,49.8144,49.3924,49.7541,60200.0
2012-10-22 09:35:00,66.1,66.1,65.91,65.93,39900.0,49.8069,49.8069,49.6637,49.6788,39900.0
2012-10-22 09:40:00,65.92,66.04,65.89,65.91,66000.0,49.6712,49.7617,49.6486,49.6637,66000.0
2012-10-22 09:45:00,65.93,66.19,65.91,66.06,67900.0,49.6788,49.8747,49.6637,49.7767,67900.0
2012-10-22 09:50:00,66.09,66.21,66.06,66.21,50500.0,49.7993,49.8898,49.7767,49.8898,50500.0
2012-10-22 09:55:00,66.21,66.38,66.14,66.36,40400.0,49.8898,50.0178,49.837,50.0028,40400.0
2012-10-22 10:00:00,66.33,66.57,66.3,66.57,57200.0,49.9802,50.161,49.9576,50.161,57200.0
2012-10-22 10:05:00,66.56,66.69,66.49,66.68,68600.0,50.1535,50.2514,50.1007,50.2439,68600.0
2012-10-22 10:10:00,66.69,66.83,66.66,66.77,56100.0,50.2514,50.3569,50.2288,50.3117,56100.0
2012-10-22 10:15:00,66.76,66.77,66.69,66.71,36900.0,50.3042,50.3117,50.2514,50.2665,36900.0
2012-10-22 10:20:00,66.7,66.87,66.65,66.82,60600.0,50.259,50.3871,50.2213,50.3494,60600.0
2012-10-22 10:25:00,66.81,66.86,66.8,66.85,37000.0,50.3419,50.3795,50.3343,50.372,37000.0
2012-10-22 10:30:00,66.84,66.9,66.82,66.86,62200.0,50.3645,50.4097,50.3494,50.3795,62200.0
2012-10-22 10:35:00,66.86,66.91,66.82,66.83,26400.0,50.3795,50.4172,50.3494,50.3569,26400.0
2012-10-22 10:40:00,66.83,66.83,66.76,66.79,28900.0,50.3569,50.3569,50.3042,50.3268,28900.0
2012-10-22 10:45:00,66.79,66.8,66.76,66.79,24400.0,50.3268,50.3343,50.3042,50.3268,24400.0
2012-10-22 10:50:00,66.8,66.86,66.78,66.8,18800.0,50.3343,50.3795,50.3193,50.3343,18800.0
2012-10-22 10:55:00,66.8,66.84,66.75,66.81,27800.0,50.3343,50.3645,50.2966,50.3419,27800.0
2012-10-22 11:00:00,66.8,66.84,66.78,66.83,24600.0,50.3343,50.3645,50.3193,50.3569,24600.0
2012-10-22 11:05:00,66.84,66.94,66.83,66.94,43200.0,50.3645,50.4398,50.3569,50.4398,43200.0
2012-10-22 11:10:00,66.94,66.97,66.86,66.96,46900.0,50.4398,50.4624,50.3795,50.4549,46900.0
2012-10-22 11:15:00,66.96,66.97,66.91,66.91,43000.0,50.4549,50.4624,50.4172,50.4172,43000.0
2012-10-22 11:20:00,66.9,66.91,66.75,66.83,57800.0,50.4097,50.4172,50.2966,50.3569,57800.0
2012-10-22 11:25:00,66.83,66.88,66.82,66.86,36300.0,50.3569,50.3946,50.3494,50.3795,36300.0
2012-10-22 11:30:00,66.87,66.89,66.84,66.88,60200.0,50.3871,50.4021,50.3645,50.3946,60200.0
2012-10-22 11:35:00,66.88,66.92,66.85,66.86,23100.0,50.3946,50.4247,50.372,50.3795,23100.0
2012-10-22 11:40:00,66.87,67.06,66.87,67.02,56400.0,50.3871,50.5302,50.3871,50.5001,56400.0
2012-10-22 11:45:00,67.0,67.06,66.99,67.02,24100.0,50.485,50.5302,50.4775,50.5001,24100.0
2012-10-22 11:50:00,67.0,67.02,66.95,67.02,17500.0,50.485,50.5001,50.4473,50.5001,17500.0
2012-10-22 11:55:00,67.01,67.01,66.95,67.0,17200.0,50.4926,50.4926,50.4473,50.485,17200.0
2012-10-22 12:00:00,67.0,67.01,66.94,66.96,30600.0,50.485,50.4926,50.4398,50.4549,30600.0
2012-10-22 12:05:00,66.96,67.11,66.93,67.09,37100.0,50.4549,50.5679,50.4323,50.5528,37100.0
2012-10-22 12:10:00,67.09,67.09,67.0,67.02,15200.0,50.5528,50.5528,50.485,50.5001,15200.0
2012-10-22 12:15:00,67.02,67.03,67.0,67.03,18600.0,50.5001,50.5076,50.485,50.5076,18600.0
2012-10-22 12:20:00,67.03,67.14,67.01,67.14,36000.0,50.5076,50.5905,50.4926,50.5905,36000.0
2012-10-22 12:25:00,67.14,67.14,67.0,67.05,18700.0,50.5905,50.5905,50.485,50.5227,18700.0
2012-10-22 12:30:00,67.05,67.07,66.98,66.99,27900.0,50.5227,50.5378,50.47,50.4775,27900.0
2012-10-22 12:35:00,66.99,66.99,66.83,66.88,22000.0,50.4775,50.4775,50.3569,50.3946,22000.0
2012-10-22 12:40:00,66.88,66.88,66.79,66.79,19500.0,50.3946,50.3946,50.3268,50.3268,19500.0
2012-10-22 12:45:00,66.79,66.92,66.77,66.91,41000.0,50.3268,50.4247,50.3117,50.4172,41000.0
2012-10-22 12:50:00,66.9,66.9,66.75,66.76,21600.0,50.4097,50.4097,50.2966,50.3042,21600.0
2012-10-22 12:55:00,66.77,66.84,66.76,66.76,17400.0,50.3117,50.3645,50.3042,50.3042,17400.0
2012-10-22 13:00:00,66.76,66.83,66.72,66.83,25100.0,50.3042,50.3569,50.274,50.3569,25100.0
2012-10-22 13:05:00,66.8,66.8,66.69,66.69,18200.0,50.3343,50.3343,50.2514,50.2514,18200.0
2012-10-22 13:10:00,66.69,66.69,66.45,66.56,37000.0,50.2514,50.2514,50.0706,50.1535,37000.0
2012-10-22 13:15:00,66.55,66.59,66.51,66.53,18800.0,50.1459,50.1761,50.1158,50.1309,18800.0
2012-10-22 13:20:00,66.52,66.57,66.43,66.57,27000.0,50.1233,50.161,50.0555,50.161,27000.0
2012-10-22 13:25:00,66.56,66.56,66.4,66.43,23400.0,50.1535,50.1535,50.0329,50.0555,23400.0
2012-10-22 13:30:00,66.43,66.56,66.39,66.48,19300.0,50.0555,50.1535,50.0254,50.0932,19300.0
2012-10-22 13:35:00,66.47,66.56,66.45,66.54,22500.0,50.0857,50.1535,50.0706,50.1384,22500.0
2012-10-22 13:40:00,66.54,66.58,66.4,66.44,45500.0,50.1384,50.1686,50.0329,50.0631,45500.0
2012-10-22 13:45:00,66.43,66.53,66.32,66.52,24400.0,50.0555,50.1309,49.9726,50.1233,24400.0
2012-10-22 13:50:00,66.51,66.52,66.45,66.5,17900.0,50.1158,50.1233,50.0706,50.1083,17900.0
2012-10-22 13:55:00,66.5,66.53,66.45,66.49,20800.0,50.1083,50.1309,50.0706,50.1007,20800.0
2012-10-22 14:00:00,66.49,66.52,66.46,66.49,26500.0,50.1007,50.1233,50.0781,50.1007,26500.0
2012-10-22 14:05:00,66.49,66.49,66.4,66.44,17400.0,50.1007,50.1007,50.0329,50.0631,17400.0
2012-10-22 14:10:00,66.43,66.43,66.37,66.41,27200.0,50.0555,50.0555,50.0103,50.0405,27200.0
2012-10-22 14:15:00,66.41,66.56,66.41,66.53,23900.0,50.0405,50.1535,50.0405,50.1309,23900.0
2012-10-22 14:20:00,66.52,66.54,66.45,66.47,20900.0,50.1233,50.1384,50.0706,50.0857,20900.0
2012-10-22 14:25:00,66.46,66.54,66.45,66.49,30800.0,50.0781,50.1384,50.0706,50.1007,30800.0
2012-10-22 14:30:00,66.5,66.58,66.49,66.53,26800.0,50.1083,50.1686,50.1007,50.1309,26800.0
2012-10-22 14:35:00,66.53,66.53,66.42,66.43,22600.0,50.1309,50.1309,50.048,50.0555,22600.0
2012-10-22 14:40:00,66.43,66.54,66.42,66.47,22700.0,50.0555,50.1384,50.048,50.0857,22700.0
2012-10-22 14:45:00,66.47,66.51,66.43,66.47,26500.0,50.0857,50.1158,50.0555,50.0857,26500.0
2012-10-22 14:50:00,66.47,66.47,66.38,66.42,31000.0,50.0857,50.0857,50.0178,50.048,31000.0
2012-10-22 14:55:00,66.42,66.49,66.39,66.47,26100.0,50.048,50.1007,50.0254,50.0857,26100.0
2012-10-22 15:00:00,66.47,66.48,66.37,66.39,36000.0,50.0857,50.0932,50.0103,50.0254,36000.0
2012-10-22 15:05:00,66.38,66.41,66.36,66.4,30600.0,50.0178,50.0405,50.0028,50.0329,30600.0
2012-10-22 15:10:00,66.4,66.56,66.4,66.55,37500.0,50.0329,50.1535,50.0329,50.1459,37500.0
2012-10-22 15:15:00,66.54,66.56,66.5,66.54,38900.0,50.1384,50.1535,50.1083,50.1384,38900.0
2012-10-22 15:20:00,66.54,66.55,66.47,66.47,32300.0,50.1384,50.1459,50.0857,50.0857,32300.0
2012-10-22 15:25:00,66.48,66.52,66.44,66.51,46300.0,50.0932,50.1233,50.0631,50.1158,46300.0
2012-10-22 15:30:00,66.51,66.6,66.46,66.54,54400.0,50.1158,50.1836,50.0781,50.1384,54400.0
2012-10-22 15:35:00,66.54,66.68,66.54,66.65,52700.0,50.1384,50.2439,50.1384,50.2213,52700.0
2012-10-22 15:40:00,66.65,66.65,66.52,66.56,46800.0,50.2213,50.2213,50.1233,50.1535,46800.0
2012-10-22 15:45:00,66.56,66.67,66.56,66.66,77400.0,50.1535,50.2364,50.1535,50.2288,77400.0
2012-10-22 15:50:00,66.66,66.7,66.64,66.69,80000.0,50.2288,50.259,50.2138,50.2514,80000.0
2012-10-22 15:55:00,66.7,66.86,66.7,66.84,158900.0,50.259,50.3795,50.259,50.3645,158900.0
2012-10-23 09:30:00,66.07,66.11,65.81,65.87,27700.0,49.7843,49.8144,49.5884,49.6336,27700.0
2012-10-23 09:35:00,65.84,65.89,65.53,65.56,33300.0,49.611,49.6486,49.3774,49.4,33300.0
2012-10-23 09:40:00,65.53,65.62,65.5,65.53,48400.0,49.3774,49.4452,49.3548,49.3774,48400.0
2012-10-23 09:45:00,65.51,65.59,65.49,65.59,30100.0,49.3623,49.4226,49.3472,49.4226,30100.0
2012-10-23 09:50:00,65.6,65.69,65.5,65.69,33400.0,49.4301,49.4979,49.3548,49.4979,33400.0
2012-10-23 09:55:00,65.69,65.75,65.59,65.75,35300.0,49.4979,49.5431,49.4226,49.5431,35300.0
2012-10-23 10:00:00,65.74,65.74,65.56,65.68,51500.0,49.5356,49.5356,49.4,49.4904,51500.0
2012-10-23 10:05:00,65.68,65.69,65.5,65.51,35000.0,49.4904,49.4979,49.3548,49.3623,35000.0
2012-10-23 10:10:00,65.5,65.65,65.48,65.64,72100.0,49.3548,49.4678,49.3397,49.4603,72100.0
2012-10-23 10:15:00,65.64,65.67,65.56,65.56,50500.0,49.4603,49.4829,49.4,49.4,50500.0
2012-10-23 10:20:00,65.57,65.63,65.46,65.47,49300.0,49.4075,49.4527,49.3246,49.3322,49300.0
2012-10-23 10:25:00,65.47,65.54,65.38,65.45,63600.0,49.3322,49.3849,49.2643,49.3171,63600.0
2012-10-23 10:30:00,65.45,65.45,65.28,65.35,46100.0,49.3171,49.3171,49.189,49.2417,46100.0
2012-10-23 10:35:00,65.35,65.35,65.24,65.31,36200.0,49.2417,49.2417,49.1589,49.2116,36200.0
2012-10-23 10:40:00,65.3,65.43,65.25,65.4,26900.0,49.2041,49.302,49.1664,49.2794,26900.0
2012-10-23 10:45:00,65.4,65.5,65.36,65.42,30800.0,49.2794,49.3548,49.2493,49.2945,30800.0
2012-10-23 10:50:00,65.42,65.48,65.41,65.45,33400.0,49.2945,49.3397,49.2869,49.3171,33400.0
2012-10-23 10:55:00,65.45,65.48,65.4,65.46,22700.0,49.3171,49.3397,49.2794,49.3246,22700.0
2012-10-23 11:00:00,65.46,65.53,65.42,65.46,27900.0,49.3246,49.3774,49.2945,49.3246,27900.0
2012-10-23 11:05:00,65.47,65.48,65.41,65.43,30800.0,49.3322,49.3397,49.2869,49.302,30800.0
2012-10-23 11:10:00,65.42,65.5,65.38,65.45,33400.0,49.2945,49.3548,49.2643,49.3171,33400.0
2012-10-23 11:15:00,65.43,65.47,65.4,65.42,23900.0,49.302,49.3322,49.2794,49.2945,23900.0
2012-10-23 11:20:00,65.42,65.42,65.29,65.29,23500.0,49.2945,49.2945,49.1965,49.1965,23500.0
2012-10-23 11:25:00,65.3,65.38,65.3,65.3,25400.0,49.2041,49.2643,49.2041,49.2041,25400.0
2012-10-23 11:30:00,65.29,65.36,65.28,65.33,30900.0,49.1965,49.2493,49.189,49.2267,30900.0
2012-10-23 11:35:00,65.32,65.33,65.24,65.29,43900.0,49.2191,49.2267,49.1589,49.1965,43900.0
2012-10-23 11:40:00,65.29,65.31,65.24,65.28,37000.0,49.1965,49.2116,49.1589,49.189,37000.0
2012-10-23 11:45:00,65.29,65.41,65.29,65.37,25800.0,49.1965,49.2869,49.1965,49.2568,25800.0
2012-10-23 11:50:00,65.38,65.39,65.33,65.35,12200.0,49.2643,49.2719,49.2267,49.2417,12200.0
2012-10-23 11:55:00,65.35,65.4,65.29,65.38,22700.0,49.2417,49.2794,49.1965,49.2643,22700.0
2012-10-23 12:00:00,65.38,65.41,65.32,65.36,27900.0,49.2643,49.2869,49.2191,49.2493,27900.0
2012-10-23 12:05:00,65.37,65.38,65.35,65.38,18500.0,49.2568,49.2643,49.2417,49.2643,18500.0
2012-10-23 12:10:00,65.37,65.48,65.36,65.44,20800.0,49.2568,49.3397,49.2493,49.3096,20800.0
2012-10-23 12:15:00,65.43,65.54,65.41,65.51,25800.0,49.302,49.3849,49.2869,49.3623,25800.0
2012-10-23 12:20:00,65.5,65.59,65.47,65.56,17300.0,49.3548,49.4226,49.3322,49.4,17300.0
2012-10-23 12:25:00,65.56,65.63,65.53,65.61,26500.0,49.4,49.4527,49.3774,49.4376,26500.0
2012-10-23 12:30:00,65.61,65.63,65.53,65.55,23100.0,49.4376,49.4527,49.3774,49.3924,23100.0
2012-10-23 12:35:00,65.54,65.6,65.53,65.58,34000.0,49.3849,49.4301,49.3774,49.415,34000.0
2012-10-23 12:40:00,65.58,65.7,65.56,65.7,27200.0,49.415,49.5055,49.4,49.5055,27200.0
2012-10-23 12:45:00,65.7,65.81,65.69,65.76,36700.0,49.5055,49.5884,49.4979,49.5507,36700.0
2012-10-23 12:50:00,65.75,65.76,65.7,65.72,24300.0,49.5431,49.5507,49.5055,49.5205,24300.0
2012-10-23 12:55:00,65.71,65.74,65.66,65.7,18200.0,49.513,49.5356,49.4753,49.5055,18200.0
2012-10-23 13:00:00,65.7,65.76,65.7,65.74,17300.0,49.5055,49.5507,49.5055,49.5356,17300.0
2012-10-23 13:05:00,65.74,65.77,65.71,65.77,21600.0,49.5356,49.5582,49.513,49.5582,21600.0
2012-10-23 13:10:00,65.77,65.85,65.75,65.83,28600.0,49.5582,49.6185,49.5431,49.6034,28600.0
2012-10-23 13:15:00,65.83,65.9,65.75,65.78,29200.0,49.6034,49.6562,49.5431,49.5657,29200.0
2012-10-23 13:20:00,65.78,65.79,65.72,65.72,18100.0,49.5657,49.5733,49.5205,49.5205,18100.0
2012-10-23 13:25:00,65.72,65.79,65.7,65.74,17500.0,49.5205,49.5733,49.5055,49.5356,17500.0
2012-10-23 13:30:00,65.74,65.81,65.73,65.75,21200.0,49.5356,49.5884,49.5281,49.5431,21200.0
2012-10-23 13:35:00,65.75,65.77,65.7,65.7,19900.0,49.5431,49.5582,49.5055,49.5055,19900.0
2012-10-23 13:40:00,65.71,65.82,65.71,65.81,30200.0,49.513,49.5959,49.513,49.5884,30200.0
2012-10-23 13:45:00,65.81,65.89,65.79,65.89,28600.0,49.5884,49.6486,49.5733,49.6486,28600.0
2012-10-23 13:50:00,65.92,65.93,65.78,65.87,28100.0,49.6712,49.6788,49.5657,49.6336,28100.0
2012-10-23 13:55:00,65.87,66.03,65.81,66.02,32100.0,49.6336,49.7541,49.5884,49.7466,32100.0
2012-10-23 14:00:00,66.02,66.23,66.0,66.17,34200.0,49.7466,49.9048,49.7315,49.8596,34200.0
2012-10-23 14:05:00,66.17,66.2,66.08,66.18,31300.0,49.8596,49.8822,49.7918,49.8671,31300.0
2012-10-23 14:10:00,66.18,66.24,66.07,66.08,33000.0,49.8671,49.9124,49.7843,49.7918,33000.0
2012-10-23 14:15:00,66.09,66.21,66.08,66.15,22500.0,49.7993,49.8898,49.7918,49.8445,22500.0
2012-10-23 14:20:00,66.15,66.15,66.03,66.08,21300.0,49.8445,49.8445,49.7541,49.7918,21300.0
2012-10-23 14:25:00,66.06,66.13,66.03,66.06,24000.0,49.7767,49.8295,49.7541,49.7767,24000.0
2012-10-23 14:30:00,66.07,66.12,66.0,66.12,27600.0,49.7843,49.8219,49.7315,49.8219,27600.0
2012-10-23 14:35:00,66.11,66.21,66.04,66.16,21000.0,49.8144,49.8898,49.7617,49.8521,21000.0
2012-10-23 14:40:00,66.17,66.17,66.09,66.16,20200.0,49.8596,49.8596,49.7993,49.8521,20200.0
2012-10-23 14:45:00,66.15,66.28,66.08,66.28,27800.0,49.8445,49.9425,49.7918,49.9425,27800.0
2012-10-23 14:50:00,66.28,66.28,66.14,66.15,15300.0,49.9425,49.9425,49.837,49.8445,15300.0
2012-10-23 14:55:00,66.14,66.35,66.14,66.35,17600.0,49.837,49.9952,49.837,49.9952,17600.0
2012-10-23 15:00:00,66.34,66.39,66.33,66.34,46500.0,49.9877,50.0254,49.9802,49.9877,46500.0
2012-10-23 15:05:00,66.34,66.35,66.2,66.2,34700.0,49.9877,49.9952,49.8822,49.8822,34700.0
2012-10-23 15:10:00,66.2,66.21,66.1,66.12,40000.0,49.8822,49.8898,49.8069,49.8219,40000.0
2012-10-23 15:15:00,66.1,66.17,66.09,66.11,26300.0,49.8069,49.8596,49.7993,49.8144,26300.0
2012-10-23 15:20:00,66.11,66.21,66.11,66.19,29100.0,49.8144,49.8898,49.8144,49.8747,29100.0
2012-10-23 15:25:00,66.18,66.18,66.01,66.05,42900.0,49.8671,49.8671,49.7391,49.7692,42900.0
2012-10-23 15:30:00,66.07,66.15,66.04,66.12,48800.0,49.7843,49.8445,49.7617,49.8219,48800.0
2012-10-23 15:35:00,66.1,66.16,66.01,66.06,44200.0,49.8069,49.8521,49.7391,49.7767,44200.0
2012-10-23 15:40:00,66.05,66.05,65.95,65.96,45400.0,49.7692,49.7692,49.6938,49.7014,45400.0
2012-10-23 15:45:00,65.95,66.01,65.9,65.95,53500.0,49.6938,49.7391,49.6562,49.6938,53500.0
2012-10-23 15:50:00,65.95,66.09,65.95,66.05,60400.0,49.6938,49.7993,49.6938,49.7692,60400.0
2012-10-23 15:55:00,66.06,66.14,66.01,66.02,86400.0,49.7767,49.837,49.7391,49.7466,86400.0
2012-10-24 09:30:00,62.89,63.06,61.9,62.0,757700.0,47.3881,47.5162,46.6421,46.7175,757700.0
2012-10-24 09:35:00,62.0,62.39,61.9,62.34,365100.0,46.7175,47.0114,46.6421,46.9737,365100.0
2012-10-24 09:40:00,62.33,62.7,62.25,62.3,232600.0,46.9661,47.2449,46.9059,46.9435,232600.0
2012-10-24 09:45:00,62.3,62.52,62.29,62.4,273200.0,46.9435,47.1093,46.936,47.0189,273200.0
2012-10-24 09:50:00,62.4,62.45,62.09,62.4,262200.0,47.0189,47.0566,46.7853,47.0189,262200.0
2012-10-24 09:55:00,62.43,62.5,62.35,62.5,189200.0,47.0415,47.0942,46.9812,47.0942,189200.0
2012-10-24 10:00:00,62.5,62.8,62.3,62.4,320000.0,47.0942,47.3203,46.9435,47.0189,320000.0
2012-10-24 10:05:00,62.42,62.47,62.11,62.26,160800.0,47.034,47.0716,46.8004,46.9134,160800.0
2012-10-24 10:10:00,62.27,62.45,62.18,62.27,91900.0,46.9209,47.0566,46.8531,46.9209,91900.0
2012-10-24 10:15:00,62.27,62.4,62.2,62.26,92400.0,46.9209,47.0189,46.8682,46.9134,92400.0
2012-10-24 10:20:00,62.27,62.28,62.12,62.18,177500.0,46.9209,46.9285,46.8079,46.8531,177500.0
2012-10-24 10:25:00,62.16,62.18,62.02,62.1,159300.0,46.838,46.8531,46.7326,46.7928,159300.0
2012-10-24 10:30:00,62.09,62.09,61.8,61.86,173600.0,46.7853,46.7853,46.5668,46.612,173600.0
2012-10-24 10:35:00,61.85,62.03,61.68,61.93,214600.0,46.6045,46.7401,46.4764,46.6647,214600.0
2012-10-24 10:40:00,61.93,62.02,61.83,61.9,80200.0,46.6647,46.7326,46.5894,46.6421,80200.0
2012-10-24 10:45:00,61.9,61.92,61.66,61.67,163400.0,46.6421,46.6572,46.4613,46.4688,163400.0
2012-10-24 10:50:00,61.66,61.78,61.62,61.68,136600.0,46.4613,46.5517,46.4312,46.4764,136600.0
2012-10-24 10:55:00,61.69,61.74,61.55,61.55,160000.0,46.4839,46.5216,46.3784,46.3784,160000.0
2012-10-24 11:00:00,61.55,61.81,61.55,61.65,122200.0,46.3784,46.5743,46.3784,46.4538,122200.0
2012-10-24 11:05:00,61.65,61.66,61.37,61.38,142800.0,46.4538,46.4613,46.2428,46.2503,142800.0
2012-10-24 11:10:00,61.38,61.7,61.32,61.57,110900.0,46.2503,46.4914,46.2051,46.3935,110900.0
2012-10-24 11:15:00,61.57,61.59,61.41,61.43,99700.0,46.3935,46.4085,46.2729,46.288,99700.0
2012-10-24 11:20:00,61.43,61.44,61.3,61.31,84200.0,46.288,46.2955,46.19,46.1976,84200.0
2012-10-24 11:25:00,61.31,61.37,61.22,61.29,147700.0,46.1976,46.2428,46.1297,46.1825,147700.0
2012-10-24 11:30:00,61.29,61.38,61.25,61.3,113700.0,46.1825,46.2503,46.1524,46.19,113700.0
2012-10-24 11:35:00,61.3,61.34,61.26,61.31,89000.0,46.19,46.2202,46.1599,46.1976,89000.0
2012-10-24 11:40:00,61.3,61.57,61.3,61.51,96300.0,46.19,46.3935,46.19,46.3483,96300.0
2012-10-24 11:45:00,61.5,61.51,61.23,61.25,100400.0,46.3407,46.3483,46.1373,46.1524,100400.0
2012-10-24 11:50:00,61.26,61.34,61.25,61.28,90300.0,46.1599,46.2202,46.1524,46.175,90300.0
2012-10-24 11:55:00,61.28,61.32,61.23,61.32,99100.0,46.175,46.2051,46.1373,46.2051,99100.0
2012-10-24 12:00:00,61.33,61.48,61.3,61.42,129300.0,46.2126,46.3257,46.19,46.2805,129300.0
2012-10-24 12:05:00,61.41,61.41,61.31,61.35,45800.0,46.2729,46.2729,46.1976,46.2277,45800.0
2012-10-24 12:10:00,61.35,61.43,61.35,61.36,91500.0,46.2277,46.288,46.2277,46.2352,91500.0
2012-10-24 12:15:00,61.37,61.4,61.32,61.37,57500.0,46.2428,46.2654,46.2051,46.2428,57500.0
2012-10-24 12:20:00,61.37,61.47,61.36,61.42,44700.0,46.2428,46.3181,46.2352,46.2805,44700.0
2012-10-24 12:25:00,61.41,61.41,61.33,61.35,50100.0,46.2729,46.2729,46.2126,46.2277,50100.0
2012-10-24 12:30:00,61.35,61.38,61.3,61.31,64000.0,46.2277,46.2503,46.19,46.1976,64000.0
2012-10-24 12:35:00,61.31,61.32,61.15,61.15,84300.0,46.1976,46.2051,46.077,46.077,84300.0
2012-10-24 12:40:00,61.15,61.24,61.09,61.16,112300.0,46.077,46.1448,46.0318,46.0845,112300.0
2012-10-24 12:45:00,61.15,61.22,61.03,61.07,114700.0,46.077,46.1297,45.9866,46.0167,114700.0
2012-10-24 12:50:00,61.07,61.11,60.96,61.06,113000.0,46.0167,46.0469,45.9338,46.0092,113000.0
2012-10-24 12:55:00,61.07,61.13,61.01,61.11,99000.0,46.0167,46.0619,45.9715,46.0469,99000.0
2012-10-24 13:00:00,61.12,61.18,61.05,61.07,71800.0,46.0544,46.0996,46.0017,46.0167,71800.0
2012-10-24 13:05:00,61.07,61.25,61.07,61.24,47600.0,46.0167,46.1524,46.0167,46.1448,47600.0
2012-10-24 13:10:00,61.24,61.26,61.09,61.09,59500.0,46.1448,46.1599,46.0318,46.0318,59500.0
2012-10-24 13:15:00,61.1,61.17,61.06,61.13,34800.0,46.0393,46.0921,46.0092,46.0619,34800.0
2012-10-24 13:20:00,61.13,61.18,61.12,61.17,43900.0,46.0619,46.0996,46.0544,46.0921,43900.0
2012-10-24 13:25:00,61.15,61.19,61.13,61.17,116800.0,46.077,46.1071,46.0619,46.0921,116800.0
2012-10-24 13:30:00,61.17,61.19,61.09,61.09,56200.0,46.0921,46.1071,46.0318,46.0318,56200.0
2012-10-24 13:35:00,61.09,61.13,61.07,61.12,78100.0,46.0318,46.0619,46.0167,46.0544,78100.0
2012-10-24 13:40:00,61.12,61.15,61.06,61.09,200900.0,46.0544,46.077,46.0092,46.0318,200900.0
2012-10-24 13:45:00,61.09,61.12,61.08,61.1,27100.0,46.0318,46.0544,46.0243,46.0393,27100.0
2012-10-24 13:50:00,61.09,61.12,61.04,61.07,46000.0,46.0318,46.0544,45.9941,46.0167,46000.0
2012-10-24 13:55:00,61.08,61.16,61.07,61.12,87000.0,46.0243,46.0845,46.0167,46.0544,87000.0
2012-10-24 14:00:00,61.12,61.23,61.12,61.18,94000.0,46.0544,46.1373,46.0544,46.0996,94000.0
2012-10-24 14:05:00,61.17,61.3,61.17,61.27,211100.0,46.0921,46.19,46.0921,46.1674,211100.0
2012-10-24 14:10:00,61.27,61.3,61.19,61.26,169300.0,46.1674,46.19,46.1071,46.1599,169300.0
2012-10-24 14:15:00,61.26,61.3,61.11,61.25,171300.0,46.1599,46.19,46.0469,46.1524,171300.0
2012-10-24 14:20:00,61.25,61.32,61.18,61.26,125400.0,46.1524,46.2051,46.0996,46.1599,125400.0
2012-10-24 14:25:00,61.25,61.28,61.16,61.17,143500.0,46.1524,46.175,46.0845,46.0921,143500.0
2012-10-24 14:30:00,61.17,61.24,61.15,61.16,112500.0,46.0921,46.1448,46.077,46.0845,112500.0
2012-10-24 14:35:00,61.15,61.21,61.13,61.16,65900.0,46.077,46.1222,46.0619,46.0845,65900.0
2012-10-24 14:40:00,61.17,61.19,61.09,61.13,87000.0,46.0921,46.1071,46.0318,46.0619,87000.0
2012-10-24 14:45:00,61.13,61.27,61.12,61.27,61400.0,46.0619,46.1674,46.0544,46.1674,61400.0
2012-10-24 14:50:00,61.27,61.6,61.26,61.51,176600.0,46.1674,46.4161,46.1599,46.3483,176600.0
2012-10-24 14:55:00,61.51,61.61,61.32,61.32,95800.0,46.3483,46.4236,46.2051,46.2051,95800.0
2012-10-24 15:00:00,61.32,61.34,61.15,61.21,124800.0,46.2051,46.2202,46.077,46.1222,124800.0
2012-10-24 15:05:00,61.2,61.2,61.13,61.17,66700.0,46.1147,46.1147,46.0619,46.0921,66700.0
2012-10-24 15:10:00,61.17,61.17,61.07,61.08,83900.0,46.0921,46.0921,46.0167,46.0243,83900.0
2012-10-24 15:15:00,61.08,61.08,61.0,61.01,125700.0,46.0243,46.0243,45.964,45.9715,125700.0
2012-10-24 15:20:00,61.01,61.08,61.0,61.03,106100.0,45.9715,46.0243,45.964,45.9866,106100.0
2012-10-24 15:25:00,61.02,61.11,61.0,61.11,127500.0,45.979,46.0469,45.964,46.0469,127500.0
2012-10-24 15:30:00,61.11,61.13,61.02,61.05,121800.0,46.0469,46.0619,45.979,46.0017,121800.0
2012-10-24 15:35:00,61.05,61.12,61.02,61.03,130300.0,46.0017,46.0544,45.979,45.9866,130300.0
2012-10-24 15:40:00,61.02,61.08,60.99,61.01,212800.0,45.979,46.0243,45.9564,45.9715,212800.0
2012-10-24 15:45:00,61.01,61.07,60.98,61.0,302100.0,45.9715,46.0167,45.9489,45.964,302100.0
2012-10-24 15:50:00,61.0,61.05,60.99,61.04,238500.0,45.964,46.0017,45.9564,45.9941,238500.0
2012-10-24 15:55:00,61.03,61.13,60.99,61.09,487000.0,45.9866,46.0619,45.9564,46.0318,487000.0
2012-10-25 09:30:00,61.24,61.9,61.24,61.47,161200.0,46.1448,46.6421,46.1448,46.3181,161200.0
2012-10-25 09:35:00,61.48,61.73,61.35,61.71,84500.0,46.3257,46.514,46.2277,46.499,84500.0
2012-10-25 09:40:00,61.72,61.88,61.57,61.87,72100.0,46.5065,46.6271,46.3935,46.6195,72100.0
2012-10-25 09:45:00,61.88,61.94,61.62,61.8,93500.0,46.6271,46.6723,46.4312,46.5668,93500.0
2012-10-25 09:50:00,61.8,61.96,61.72,61.75,103900.0,46.5668,46.6873,46.5065,46.5291,103900.0
2012-10-25 09:55:00,61.74,61.78,61.7,61.75,58400.0,46.5216,46.5517,46.4914,46.5291,58400.0
2012-10-25 10:00:00,61.75,61.85,61.65,61.85,59000.0,46.5291,46.6045,46.4538,46.6045,59000.0
2012-10-25 10:05:00,61.87,62.07,61.85,62.05,84000.0,46.6195,46.7702,46.6045,46.7552,84000.0
2012-10-25 10:10:00,62.06,62.17,62.06,62.11,99400.0,46.7627,46.8456,46.7627,46.8004,99400.0
2012-10-25 10:15:00,62.12,62.12,61.9,62.0,39400.0,46.8079,46.8079,46.6421,46.7175,39400.0
2012-10-25 10:20:00,62.01,62.09,62.0,62.08,39300.0,46.725,46.7853,46.7175,46.7778,39300.0
2012-10-25 10:25:00,62.08,62.08,61.85,61.96,32600.0,46.7778,46.7778,46.6045,46.6873,32600.0
2012-10-25 10:30:00,61.97,61.98,61.83,61.96,53100.0,46.6949,46.7024,46.5894,46.6873,53100.0
2012-10-25 10:35:00,61.97,62.0,61.84,61.84,39400.0,46.6949,46.7175,46.5969,46.5969,39400.0
2012-10-25 10:40:00,61.84,61.98,61.8,61.94,42700.0,46.5969,46.7024,46.5668,46.6723,42700.0
2012-10-25 10:45:00,61.93,62.01,61.91,61.92,52500.0,46.6647,46.725,46.6497,46.6572,52500.0
2012-10-25 10:50:00,61.91,62.03,61.9,62.03,57200.0,46.6497,46.7401,46.6421,46.7401,57200.0
2012-10-25 10:55:00,62.03,62.29,62.03,62.19,60600.0,46.7401,46.936,46.7401,46.8607,60600.0
2012-10-25 11:00:00,62.18,62.32,62.17,62.23,38500.0,46.8531,46.9586,46.8456,46.8908,38500.0
2012-10-25 11:05:00,62.23,62.28,62.17,62.24,23300.0,46.8908,46.9285,46.8456,46.8983,23300.0
2012-10-25 11:10:00,62.25,62.32,62.09,62.2,39300.0,46.9059,46.9586,46.7853,46.8682,39300.0
2012-10-25 11:15:00,62.2,62.22,62.14,62.15,36300.0,46.8682,46.8833,46.823,46.8305,36300.0
2012-10-25 11:20:00,62.16,62.21,62.14,62.18,53900.0,46.838,46.8757,46.823,46.8531,53900.0
2012-10-25 11:25:00,62.18,62.2,62.0,62.01,53100.0,46.8531,46.8682,46.7175,46.725,53100.0
2012-10-25 11:30:00,62.01,62.05,61.86,61.87,88300.0,46.725,46.7552,46.612,46.6195,88300.0
2012-10-25 11:35:00,61.87,61.9,61.75,61.79,58700.0,46.6195,46.6421,46.5291,46.5592,58700.0
2012-10-25 11:40:00,61.78,61.95,61.75,61.94,29500.0,46.5517,46.6798,46.5291,46.6723,29500.0
2012-10-25 11:45:00,61.92,61.95,61.88,61.92,24700.0,46.6572,46.6798,46.6271,46.6572,24700.0
2012-10-25 11:50:00,61.92,61.95,61.81,61.82,39200.0,46.6572,46.6798,46.5743,46.5819,39200.0
2012-10-25 11:55:00,61.83,61.86,61.82,61.84,41800.0,46.5894,46.612,46.5819,46.5969,41800.0
2012-10-25 12:00:00,61.85,61.86,61.79,61.84,39600.0,46.6045,46.612,46.5592,46.5969,39600.0
2012-10-25 12:05:00,61.84,61.86,61.78,61.84,32200.0,46.5969,46.612,46.5517,46.5969,32200.0
2012-10-25 12:10:00,61.85,61.89,61.8,61.87,21000.0,46.6045,46.6346,46.5668,46.6195,21000.0
2012-10-25 12:15:00,61.88,61.9,61.79,61.82,42100.0,46.6271,46.6421,46.5592,46.5819,42100.0
2012-10-25 12:20:00,61.83,61.9,61.81,61.82,28000.0,46.5894,46.6421,46.5743,46.5819,28000.0
2012-10-25 12:25:00,61.82,61.93,61.8,61.88,27600.0,46.5819,46.6647,46.5668,46.6271,27600.0
2012-10-25 12:30:00,61.89,61.91,61.8,61.85,46900.0,46.6346,46.6497,46.5668,46.6045,46900.0
2012-10-25 12:35:00,61.86,61.9,61.84,61.87,23500.0,46.612,46.6421,46.5969,46.6195,23500.0
2012-10-25 12:40:00,61.87,61.89,61.8,61.8,24400.0,46.6195,46.6346,46.5668,46.5668,24400.0
2012-10-25 12:45:00,61.8,61.95,61.78,61.93,21100.0,46.5668,46.6798,46.5517,46.6647,21100.0
2012-10-25 12:50:00,61.94,61.94,61.82,61.85,20500.0,46.6723,46.6723,46.5819,46.6045,20500.0
2012-10-25 12:55:00,61.84,61.99,61.84,61.95,34900.0,46.5969,46.71,46.5969,46.6798,34900.0
2012-10-25 13:00:00,61.96,62.07,61.96,62.06,21900.0,46.6873,46.7702,46.6873,46.7627,21900.0
2012-10-25 13:05:00,62.07,62.14,62.06,62.08,13700.0,46.7702,46.823,46.7627,46.7778,13700.0
2012-10-25 13:10:00,62.09,62.11,62.04,62.1,14700.0,46.7853,46.8004,46.7476,46.7928,14700.0
2012-10-25 13:15:00,62.1,62.18,62.1,62.1,17000.0,46.7928,46.8531,46.7928,46.7928,17000.0
2012-10-25 13:20:00,62.11,62.17,62.09,62.14,18900.0,46.8004,46.8456,46.7853,46.823,18900.0
2012-10-25 13:25:00,62.14,62.16,62.11,62.13,24500.0,46.823,46.838,46.8004,46.8154,24500.0
2012-10-25 13:30:00,62.12,62.13,62.06,62.06,33800.0,46.8079,46.8154,46.7627,46.7627,33800.0
2012-10-25 13:35:00,62.06,62.15,62.05,62.09,30900.0,46.7627,46.8305,46.7552,46.7853,30900.0
2012-10-25 13:40:00,62.1,62.16,62.06,62.15,95800.0,46.7928,46.838,46.7627,46.8305,95800.0
2012-10-25 13:45:00,62.17,62.21,62.15,62.21,24200.0,46.8456,46.8757,46.8305,46.8757,24200.0
2012-10-25 13:50:00,62.21,62.23,62.15,62.16,27500.0,46.8757,46.8908,46.8305,46.838,27500.0
2012-10-25 13:55:00,62.16,62.25,62.16,62.23,26700.0,46.838,46.9059,46.838,46.8908,26700.0
2012-10-25 14:00:00,62.24,62.25,62.2,62.25,34100.0,46.8983,46.9059,46.8682,46.9059,34100.0
2012-10-25 14:05:00,62.25,62.28,62.2,62.27,42300.0,46.9059,46.9285,46.8682,46.9209,42300.0
2012-10-25 14:10:00,62.28,62.36,62.26,62.34,37500.0,46.9285,46.9887,46.9134,46.9737,37500.0
2012-10-25 14:15:00,62.35,62.35,62.26,62.34,17300.0,46.9812,46.9812,46.9134,46.9737,17300.0
2012-10-25 14:20:00,62.33,62.42,62.31,62.42,13100.0,46.9661,47.034,46.9511,47.034,13100.0
2012-10-25 14:25:00,62.42,62.53,62.4,62.53,79800.0,47.034,47.1168,47.0189,47.1168,79800.0
2012-10-25 14:30:00,62.52,62.55,62.5,62.53,37500.0,47.1093,47.1319,47.0942,47.1168,37500.0
2012-10-25 14:35:00,62.53,62.58,62.5,62.55,31500.0,47.1168,47.1545,47.0942,47.1319,31500.0
2012-10-25 14:40:00,62.56,62.71,62.56,62.68,62700.0,47.1394,47.2525,47.1394,47.2299,62700.0
2012-10-25 14:45:00,62.68,62.69,62.63,62.69,36000.0,47.2299,47.2374,47.1922,47.2374,36000.0
2012-10-25 14:50:00,62.69,62.71,62.56,62.58,34400.0,47.2374,47.2525,47.1394,47.1545,34400.0
2012-10-25 14:55:00,62.6,62.7,62.6,62.66,37000.0,47.1696,47.2449,47.1696,47.2148,37000.0
2012-10-25 15:00:00,62.65,62.66,62.62,62.65,37300.0,47.2073,47.2148,47.1847,47.2073,37300.0
2012-10-25 15:05:00,62.65,62.67,62.53,62.54,66600.0,47.2073,47.2223,47.1168,47.1244,66600.0
2012-10-25 15:10:00,62.53,62.57,62.48,62.51,41200.0,47.1168,47.147,47.0792,47.1018,41200.0
2012-10-25 15:15:00,62.51,62.56,62.5,62.55,59300.0,47.1018,47.1394,47.0942,47.1319,59300.0
2012-10-25 15:20:00,62.55,62.66,62.55,62.63,121300.0,47.1319,47.2148,47.1319,47.1922,121300.0
2012-10-25 15:25:00,62.64,62.71,62.6,62.69,95500.0,47.1997,47.2525,47.1696,47.2374,95500.0
2012-10-25 15:30:00,62.7,62.79,62.66,62.74,89300.0,47.2449,47.3128,47.2148,47.2751,89300.0
2012-10-25 15:35:00,62.74,62.74,62.6,62.66,46500.0,47.2751,47.2751,47.1696,47.2148,46500.0
2012-10-25 15:40:00,62.65,62.66,62.61,62.63,43600.0,47.2073,47.2148,47.1771,47.1922,43600.0
2012-10-25 15:45:00,62.63,62.63,62.5,62.5,61400.0,47.1922,47.1922,47.0942,47.0942,61400.0
2012-10-25 15:50:00,62.51,62.58,62.51,62.52,67600.0,47.1018,47.1545,47.1018,47.1093,67600.0
2012-10-25 15:55:00,62.53,62.59,62.52,62.58,86200.0,47.1168,47.1621,47.1093,47.1545,86200.0
2012-10-26 09:30:00,62.95,62.95,62.57,62.61,83200.0,47.4333,47.4333,47.147,47.1771,83200.0
2012-10-26 09:35:00,62.61,62.92,62.55,62.91,29500.0,47.1771,47.4107,47.1319,47.4032,29500.0
2012-10-26 09:40:00,62.93,62.94,62.64,62.64,35900.0,47.4182,47.4258,47.1997,47.1997,35900.0
2012-10-26 09:45:00,62.64,62.8,62.62,62.77,48500.0,47.1997,47.3203,47.1847,47.2977,48500.0
2012-10-26 09:50:00,62.76,62.79,62.66,62.69,41300.0,47.2902,47.3128,47.2148,47.2374,41300.0
2012-10-26 09:55:00,62.69,62.74,62.58,62.62,40200.0,47.2374,47.2751,47.1545,47.1847,40200.0
2012-10-26 10:00:00,62.61,62.71,62.45,62.65,65400.0,47.1771,47.2525,47.0566,47.2073,65400.0
2012-10-26 10:05:00,62.65,62.71,62.55,62.6,32500.0,47.2073,47.2525,47.1319,47.1696,32500.0
2012-10-26 10:10:00,62.6,62.8,62.55,62.78,24300.0,47.1696,47.3203,47.1319,47.3052,24300.0
2012-10-26 10:15:00,62.77,62.84,62.72,62.73,26600.0,47.2977,47.3504,47.26,47.2675,26600.0
2012-10-26 10:20:00,62.73,62.79,62.66,62.75,22700.0,47.2675,47.3128,47.2148,47.2826,22700.0
2012-10-26 10:25:00,62.75,62.75,62.63,62.63,20100.0,47.2826,47.2826,47.1922,47.1922,20100.0
2012-10-26 10:30:00,62.62,62.68,62.58,62.62,38600.0,47.1847,47.2299,47.1545,47.1847,38600.0
2012-10-26 10:35:00,62.61,62.65,62.56,62.64,46400.0,47.1771,47.2073,47.1394,47.1997,46400.0
2012-10-26 10:40:00,62.65,62.71,62.62,62.67,24600.0,47.2073,47.2525,47.1847,47.2223,24600.0
2012-10-26 10:45:00,62.68,62.72,62.66,62.72,35500.0,47.2299,47.26,47.2148,47.26,35500.0
2012-10-26 10:50:00,62.72,62.75,62.53,62.54,27000.0,47.26,47.2826,47.1168,47.1244,27000.0
2012-10-26 10:55:00,62.54,62.62,62.52,62.61,34900.0,47.1244,47.1847,47.1093,47.1771,34900.0
2012-10-26 11:00:00,62.6,62.7,62.58,62.66,32300.0,47.1696,47.2449,47.1545,47.2148,32300.0
2012-10-26 11:05:00,62.66,62.86,62.65,62.81,22100.0,47.2148,47.3655,47.2073,47.3278,22100.0
2012-10-26 11:10:00,62.81,62.83,62.77,62.81,20100.0,47.3278,47.3429,47.2977,47.3278,20100.0
2012-10-26 11:15:00,62.82,62.89,62.8,62.86,30500.0,47.3354,47.3881,47.3203,47.3655,30500.0
2012-10-26 11:20:00,62.85,62.85,62.75,62.76,35200.0,47.358,47.358,47.2826,47.2902,35200.0
2012-10-26 11:25:00,62.78,62.86,62.76,62.84,20200.0,47.3052,47.3655,47.2902,47.3504,20200.0
2012-10-26 11:30:00,62.84,62.91,62.84,62.87,17700.0,47.3504,47.4032,47.3504,47.373,17700.0
2012-10-26 11:35:00,62.88,62.88,62.8,62.86,17100.0,47.3806,47.3806,47.3203,47.3655,17100.0
2012-10-26 11:40:00,62.86,62.86,62.75,62.75,17200.0,47.3655,47.3655,47.2826,47.2826,17200.0
2012-10-26 11:45:00,62.76,62.79,62.73,62.73,16000.0,47.2902,47.3128,47.2675,47.2675,16000.0
2012-10-26 11:50:00,62.74,62.77,62.7,62.74,12700.0,47.2751,47.2977,47.2449,47.2751,12700.0
2012-10-26 11:55:00,62.73,62.81,62.73,62.77,19100.0,47.2675,47.3278,47.2675,47.2977,19100.0
2012-10-26 12:00:00,62.76,62.76,62.64,62.66,20600.0,47.2902,47.2902,47.1997,47.2148,20600.0
2012-10-26 12:05:00,62.67,62.73,62.62,62.68,21500.0,47.2223,47.2675,47.1847,47.2299,21500.0
2012-10-26 12:10:00,62.69,62.77,62.66,62.67,18900.0,47.2374,47.2977,47.2148,47.2223,18900.0
2012-10-26 12:15:00,62.66,62.66,62.59,62.62,41700.0,47.2148,47.2148,47.1621,47.1847,41700.0
2012-10-26 12:20:00,62.6,62.69,62.59,62.66,13700.0,47.1696,47.2374,47.1621,47.2148,13700.0
2012-10-26 12:25:00,62.65,62.76,62.64,62.76,23300.0,47.2073,47.2902,47.1997,47.2902,23300.0
2012-10-26 12:30:00,62.76,62.76,62.58,62.61,19000.0,47.2902,47.2902,47.1545,47.1771,19000.0
2012-10-26 12:35:00,62.6,62.7,62.6,62.67,13900.0,47.1696,47.2449,47.1696,47.2223,13900.0
2012-10-26 12:40:00,62.68,62.75,62.65,62.66,16600.0,47.2299,47.2826,47.2073,47.2148,16600.0
2012-10-26 12:45:00,62.66,62.71,62.62,62.63,14300.0,47.2148,47.2525,47.1847,47.1922,14300.0
2012-10-26 12:50:00,62.64,62.7,62.64,62.69,13900.0,47.1997,47.2449,47.1997,47.2374,13900.0
2012-10-26 12:55:00,62.7,62.79,62.7,62.77,17200.0,47.2449,47.3128,47.2449,47.2977,17200.0
2012-10-26 13:00:00,62.76,62.81,62.73,62.78,38400.0,47.2902,47.3278,47.2675,47.3052,38400.0
2012-10-26 13:05:00,62.78,62.85,62.78,62.79,19500.0,47.3052,47.358,47.3052,47.3128,19500.0
2012-10-26 13:10:00,62.8,62.87,62.78,62.81,45600.0,47.3203,47.373,47.3052,47.3278,45600.0
2012-10-26 13:15:00,62.8,62.82,62.75,62.78,24800.0,47.3203,47.3354,47.2826,47.3052,24800.0
2012-10-26 13:20:00,62.79,62.79,62.75,62.79,27800.0,47.3128,47.3128,47.2826,47.3128,27800.0
2012-10-26 13:25:00,62.79,62.86,62.78,62.86,19100.0,47.3128,47.3655,47.3052,47.3655,19100.0
2012-10-26 13:30:00,62.85,62.9,62.8,62.86,26900.0,47.358,47.3956,47.3203,47.3655,26900.0
2012-10-26 13:35:00,62.86,62.91,62.83,62.83,29200.0,47.3655,47.4032,47.3429,47.3429,29200.0
2012-10-26 13:40:00,62.83,62.87,62.83,62.86,21400.0,47.3429,47.373,47.3429,47.3655,21400.0
2012-10-26 13:45:00,62.86,62.87,62.82,62.84,34700.0,47.3655,47.373,47.3354,47.3504,34700.0
2012-10-26 13:50:00,62.83,62.88,62.82,62.88,21400.0,47.3429,47.3806,47.3354,47.3806,21400.0
2012-10-26 13:55:00,62.88,62.91,62.82,62.85,17200.0,47.3806,47.4032,47.3354,47.358,17200.0
2012-10-26 14:00:00,62.85,62.88,62.83,62.84,23200.0,47.358,47.3806,47.3429,47.3504,23200.0
2012-10-26 14:05:00,62.84,62.85,62.79,62.83,26300.0,47.3504,47.358,47.3128,47.3429,26300.0
2012-10-26 14:10:00,62.83,62.88,62.76,62.79,24800.0,47.3429,47.3806,47.2902,47.3128,24800.0
2012-10-26 14:15:00,62.78,62.82,62.75,62.79,15000.0,47.3052,47.3354,47.2826,47.3128,15000.0
2012-10-26 14:20:00,62.8,62.82,62.78,62.82,12500.0,47.3203,47.3354,47.3052,47.3354,12500.0
2012-10-26 14:25:00,62.82,62.92,62.82,62.88,17600.0,47.3354,47.4107,47.3354,47.3806,17600.0
2012-10-26 14:30:00,62.87,62.99,62.86,62.97,41600.0,47.373,47.4635,47.3655,47.4484,41600.0
2012-10-26 14:35:00,62.97,62.98,62.91,62.94,17600.0,47.4484,47.4559,47.4032,47.4258,17600.0
2012-10-26 14:40:00,62.94,62.94,62.81,62.84,22100.0,47.4258,47.4258,47.3278,47.3504,22100.0
2012-10-26 14:45:00,62.82,62.86,62.8,62.84,16100.0,47.3354,47.3655,47.3203,47.3504,16100.0
2012-10-26 14:50:00,62.84,62.89,62.83,62.87,19000.0,47.3504,47.3881,47.3429,47.373,19000.0
2012-10-26 14:55:00,62.86,62.9,62.82,62.83,27900.0,47.3655,47.3956,47.3354,47.3429,27900.0
2012-10-26 15:00:00,62.83,62.86,62.82,62.86,31700.0,47.3429,47.3655,47.3354,47.3655,31700.0
2012-10-26 15:05:00,62.86,62.86,62.82,62.85,41000.0,47.3655,47.3655,47.3354,47.358,41000.0
2012-10-26 15:10:00,62.85,62.86,62.81,62.83,70400.0,47.358,47.3655,47.3278,47.3429,70400.0
2012-10-26 15:15:00,62.83,62.85,62.76,62.82,36500.0,47.3429,47.358,47.2902,47.3354,36500.0
2012-10-26 15:20:00,62.82,62.83,62.78,62.83,25600.0,47.3354,47.3429,47.3052,47.3429,25600.0
2012-10-26 15:25:00,62.84,62.94,62.84,62.94,38300.0,47.3504,47.4258,47.3504,47.4258,38300.0
2012-10-26 15:30:00,62.94,62.99,62.9,62.91,46600.0,47.4258,47.4635,47.3956,47.4032,46600.0
2012-10-26 15:35:00,62.91,62.93,62.8,62.84,47200.0,47.4032,47.4182,47.3203,47.3504,47200.0
2012-10-26 15:40:00,62.85,62.91,62.84,62.89,37200.0,47.358,47.4032,47.3504,47.3881,37200.0
2012-10-26 15:45:00,62.89,62.89,62.71,62.72,48100.0,47.3881,47.3881,47.2525,47.26,48100.0
2012-10-26 15:50:00,62.72,62.86,62.72,62.85,66800.0,47.26,47.3655,47.26,47.358,66800.0
2012-10-26 15:55:00,62.85,62.85,62.7,62.78,88300.0,47.358,47.358,47.2449,47.3052,88300.0
2012-10-31 09:30:00,62.78,62.78,61.96,62.66,141400.0,47.6908,47.6908,47.0678,47.5996,141400.0
2012-10-31 09:35:00,62.62,62.77,62.51,62.72,29600.0,47.5692,47.6832,47.4857,47.6452,29600.0
2012-10-31 09:40:00,62.68,62.86,62.65,62.82,45100.0,47.6148,47.7515,47.592,47.7211,45100.0
2012-10-31 09:45:00,62.8,62.85,62.63,62.83,38300.0,47.7059,47.7439,47.5768,47.7287,38300.0
2012-10-31 09:50:00,62.83,62.84,62.75,62.75,80400.0,47.7287,47.7363,47.668,47.668,80400.0
2012-10-31 09:55:00,62.75,62.84,62.75,62.84,39000.0,47.668,47.7363,47.668,47.7363,39000.0
2012-10-31 10:00:00,62.83,62.89,62.67,62.67,247200.0,47.7287,47.7743,47.6072,47.6072,247200.0
2012-10-31 10:05:00,62.68,62.72,62.5,62.53,138900.0,47.6148,47.6452,47.4781,47.5008,138900.0
2012-10-31 10:10:00,62.53,62.57,62.33,62.38,38300.0,47.5008,47.5312,47.3489,47.3869,38300.0
2012-10-31 10:15:00,62.38,62.5,62.37,62.44,38900.0,47.3869,47.4781,47.3793,47.4325,38900.0
2012-10-31 10:20:00,62.44,62.58,62.42,62.51,27900.0,47.4325,47.5388,47.4173,47.4857,27900.0
2012-10-31 10:25:00,62.51,62.55,62.48,62.48,32900.0,47.4857,47.516,47.4629,47.4629,32900.0
2012-10-31 10:30:00,62.48,62.49,62.31,62.32,57200.0,47.4629,47.4705,47.3337,47.3413,57200.0
2012-10-31 10:35:00,62.32,62.48,62.32,62.43,28800.0,47.3413,47.4629,47.3413,47.4249,28800.0
2012-10-31 10:40:00,62.41,62.47,62.27,62.27,23300.0,47.4097,47.4553,47.3033,47.3033,23300.0
2012-10-31 10:45:00,62.28,62.44,62.25,62.33,21700.0,47.3109,47.4325,47.2881,47.3489,21700.0
2012-10-31 10:50:00,62.31,62.36,62.25,62.32,14200.0,47.3337,47.3717,47.2881,47.3413,14200.0
2012-10-31 10:55:00,62.32,62.32,62.25,62.27,31600.0,47.3413,47.3413,47.2881,47.3033,31600.0
2012-10-31 11:00:00,62.27,62.27,62.13,62.14,37700.0,47.3033,47.3033,47.197,47.2046,37700.0
2012-10-31 11:05:00,62.14,62.17,62.01,62.03,34500.0,47.2046,47.2274,47.1058,47.121,34500.0
2012-10-31 11:10:00,62.03,62.04,61.98,62.0,74100.0,47.121,47.1286,47.083,47.0982,74100.0
2012-10-31 11:15:00,62.0,62.06,61.99,62.01,75100.0,47.0982,47.1438,47.0906,47.1058,75100.0
2012-10-31 11:20:00,62.02,62.06,61.98,62.01,51500.0,47.1134,47.1438,47.083,47.1058,51500.0
2012-10-31 11:25:00,62.0,62.02,61.98,62.0,36700.0,47.0982,47.1134,47.083,47.0982,36700.0
2012-10-31 11:30:00,62.01,62.05,61.98,62.02,34000.0,47.1058,47.1362,47.083,47.1134,34000.0
2012-10-31 11:35:00,62.02,62.04,61.98,61.99,39800.0,47.1134,47.1286,47.083,47.0906,39800.0
2012-10-31 11:40:00,62.0,62.13,62.0,62.09,38000.0,47.0982,47.197,47.0982,47.1666,38000.0
2012-10-31 11:45:00,62.09,62.1,61.99,62.02,24900.0,47.1666,47.1742,47.0906,47.1134,24900.0
2012-10-31 11:50:00,62.01,62.05,61.97,62.02,26100.0,47.1058,47.1362,47.0754,47.1134,26100.0
2012-10-31 11:55:00,62.0,62.06,61.95,62.01,21100.0,47.0982,47.1438,47.0602,47.1058,21100.0
2012-10-31 12:00:00,62.01,62.05,61.98,62.04,29800.0,47.1058,47.1362,47.083,47.1286,29800.0
2012-10-31 12:05:00,62.04,62.04,61.94,61.96,18900.0,47.1286,47.1286,47.0527,47.0678,18900.0
2012-10-31 12:10:00,61.97,61.99,61.94,61.98,10600.0,47.0754,47.0906,47.0527,47.083,10600.0
2012-10-31 12:15:00,62.0,62.02,61.91,61.91,15300.0,47.0982,47.1134,47.0299,47.0299,15300.0
2012-10-31 12:20:00,61.91,61.93,61.88,61.89,31100.0,47.0299,47.0451,47.0071,47.0147,31100.0
2012-10-31 12:25:00,61.88,61.98,61.84,61.84,36000.0,47.0071,47.083,46.9767,46.9767,36000.0
2012-10-31 12:30:00,61.83,61.87,61.78,61.82,12000.0,46.9691,46.9995,46.9311,46.9615,12000.0
2012-10-31 12:35:00,61.82,61.86,61.75,61.83,23700.0,46.9615,46.9919,46.9083,46.9691,23700.0
2012-10-31 12:40:00,61.82,61.82,61.7,61.74,24700.0,46.9615,46.9615,46.8703,46.9007,24700.0
2012-10-31 12:45:00,61.73,61.75,61.72,61.73,13900.0,46.8931,46.9083,46.8855,46.8931,13900.0
2012-10-31 12:50:00,61.72,61.77,61.69,61.7,25700.0,46.8855,46.9235,46.8627,46.8703,25700.0
2012-10-31 12:55:00,61.69,61.7,61.61,61.7,22500.0,46.8627,46.8703,46.802,46.8703,22500.0
2012-10-31 13:00:00,61.68,61.73,61.67,61.72,19900.0,46.8551,46.8931,46.8475,46.8855,19900.0
2012-10-31 13:05:00,61.73,61.75,61.64,61.66,22600.0,46.8931,46.9083,46.8248,46.84,22600.0
2012-10-31 13:10:00,61.66,61.68,61.58,61.61,29900.0,46.84,46.8551,46.7792,46.802,29900.0
2012-10-31 13:15:00,61.61,61.64,61.59,61.6,26300.0,46.802,46.8248,46.7868,46.7944,26300.0
2012-10-31 13:20:00,61.61,61.65,61.6,61.6,148400.0,46.802,46.8324,46.7944,46.7944,148400.0
2012-10-31 13:25:00,61.6,61.6,61.58,61.58,172500.0,46.7944,46.7944,46.7792,46.7792,172500.0
2012-10-31 13:30:00,61.59,61.6,61.58,61.6,16900.0,46.7868,46.7944,46.7792,46.7944,16900.0
2012-10-31 13:35:00,61.6,61.61,61.57,61.59,15700.0,46.7944,46.802,46.7716,46.7868,15700.0
2012-10-31 13:40:00,61.6,61.6,61.55,61.58,25200.0,46.7944,46.7944,46.7564,46.7792,25200.0
2012-10-31 13:45:00,61.58,61.6,61.54,61.56,15100.0,46.7792,46.7944,46.7488,46.764,15100.0
2012-10-31 13:50:00,61.58,61.61,61.56,61.59,22400.0,46.7792,46.802,46.764,46.7868,22400.0
2012-10-31 13:55:00,61.6,61.63,61.57,61.59,26400.0,46.7944,46.8172,46.7716,46.7868,26400.0
2012-10-31 14:00:00,61.59,61.77,61.59,61.76,17800.0,46.7868,46.9235,46.7868,46.9159,17800.0
2012-10-31 14:05:00,61.75,61.84,61.75,61.81,13300.0,46.9083,46.9767,46.9083,46.9539,13300.0
2012-10-31 14:10:00,61.81,61.85,61.79,61.82,16200.0,46.9539,46.9843,46.9387,46.9615,16200.0
2012-10-31 14:15:00,61.81,61.82,61.74,61.78,20600.0,46.9539,46.9615,46.9007,46.9311,20600.0
2012-10-31 14:20:00,61.77,61.77,61.57,61.62,70200.0,46.9235,46.9235,46.7716,46.8096,70200.0
2012-10-31 14:25:00,61.62,61.64,61.58,61.61,11400.0,46.8096,46.8248,46.7792,46.802,11400.0
2012-10-31 14:30:00,61.61,61.64,61.6,61.61,15400.0,46.802,46.8248,46.7944,46.802,15400.0
2012-10-31 14:35:00,61.6,61.6,61.52,61.57,20300.0,46.7944,46.7944,46.7336,46.7716,20300.0
2012-10-31 14:40:00,61.57,61.57,61.5,61.51,30200.0,46.7716,46.7716,46.7184,46.726,30200.0
2012-10-31 14:45:00,61.5,61.55,61.47,61.51,21500.0,46.7184,46.7564,46.6956,46.726,21500.0
2012-10-31 14:50:00,61.49,61.57,61.49,61.5,22900.0,46.7108,46.7716,46.7108,46.7184,22900.0
2012-10-31 14:55:00,61.5,61.61,61.46,61.58,23200.0,46.7184,46.802,46.688,46.7792,23200.0
2012-10-31 15:00:00,61.58,61.58,61.49,61.57,22000.0,46.7792,46.7792,46.7108,46.7716,22000.0
2012-10-31 15:05:00,61.58,61.64,61.57,61.63,54700.0,46.7792,46.8248,46.7716,46.8172,54700.0
2012-10-31 15:10:00,61.62,61.67,61.43,61.46,123400.0,46.8096,46.8475,46.6652,46.688,123400.0
2012-10-31 15:15:00,61.46,61.56,61.46,61.54,57800.0,46.688,46.764,46.688,46.7488,57800.0
2012-10-31 15:20:00,61.53,61.55,61.36,61.4,63000.0,46.7412,46.7564,46.6121,46.6424,63000.0
2012-10-31 15:25:00,61.4,61.53,61.38,61.5,36100.0,46.6424,46.7412,46.6272,46.7184,36100.0
2012-10-31 15:30:00,61.5,61.52,61.41,61.46,54200.0,46.7184,46.7336,46.65,46.688,54200.0
2012-10-31 15:35:00,61.48,61.52,61.41,61.43,49600.0,46.7032,46.7336,46.65,46.6652,49600.0
2012-10-31 15:40:00,61.43,61.47,61.36,61.39,62400.0,46.6652,46.6956,46.6121,46.6348,62400.0
2012-10-31 15:45:00,61.4,61.44,61.34,61.42,67800.0,46.6424,46.6728,46.5969,46.6576,67800.0
2012-10-31 15:50:00,61.42,61.44,61.31,61.35,99400.0,46.6576,46.6728,46.5741,46.6045,99400.0
2012-10-31 15:55:00,61.34,61.38,61.28,61.34,149700.0,46.5969,46.6272,46.5513,46.5969,149700.0
2012-11-01 09:30:00,61.6,61.89,61.55,61.75,66500.0,46.7944,47.0147,46.7564,46.9083,66500.0
2012-11-01 09:35:00,61.74,61.83,61.65,61.77,27400.0,46.9007,46.9691,46.8324,46.9235,27400.0
2012-11-01 09:40:00,61.78,61.83,61.45,61.53,70800.0,46.9311,46.9691,46.6804,46.7412,70800.0
2012-11-01 09:45:00,61.56,61.77,61.53,61.75,87200.0,46.764,46.9235,46.7412,46.9083,87200.0
2012-11-01 09:50:00,61.72,61.93,61.69,61.86,34800.0,46.8855,47.0451,46.8627,46.9919,34800.0
2012-11-01 09:55:00,61.86,62.11,61.84,61.95,178600.0,46.9919,47.1818,46.9767,47.0602,178600.0
2012-11-01 10:00:00,61.98,62.25,61.98,62.05,48800.0,47.083,47.2881,47.083,47.1362,48800.0
2012-11-01 10:05:00,62.04,62.2,61.95,62.15,38900.0,47.1286,47.2502,47.0602,47.2122,38900.0
2012-11-01 10:10:00,62.15,62.15,62.03,62.09,32900.0,47.2122,47.2122,47.121,47.1666,32900.0
2012-11-01 10:15:00,62.11,62.34,62.05,62.06,86800.0,47.1818,47.3565,47.1362,47.1438,86800.0
2012-11-01 10:20:00,62.07,62.24,62.07,62.13,41700.0,47.1514,47.2805,47.1514,47.197,41700.0
2012-11-01 10:25:00,62.12,62.21,62.08,62.12,26700.0,47.1894,47.2578,47.159,47.1894,26700.0
2012-11-01 10:30:00,62.11,62.27,62.11,62.13,28900.0,47.1818,47.3033,47.1818,47.197,28900.0
2012-11-01 10:35:00,62.12,62.28,62.1,62.28,21800.0,47.1894,47.3109,47.1742,47.3109,21800.0
2012-11-01 10:40:00,62.28,62.39,62.22,62.27,61300.0,47.3109,47.3945,47.2654,47.3033,61300.0
2012-11-01 10:45:00,62.25,62.32,62.1,62.24,88600.0,47.2881,47.3413,47.1742,47.2805,88600.0
2012-11-01 10:50:00,62.24,62.25,62.15,62.19,16100.0,47.2805,47.2881,47.2122,47.2426,16100.0
2012-11-01 10:55:00,62.19,62.26,62.15,62.2,18700.0,47.2426,47.2957,47.2122,47.2502,18700.0
2012-11-01 11:00:00,62.22,62.27,62.17,62.27,63000.0,47.2654,47.3033,47.2274,47.3033,63000.0
2012-11-01 11:05:00,62.28,62.46,62.28,62.37,25900.0,47.3109,47.4477,47.3109,47.3793,25900.0
2012-11-01 11:10:00,62.38,62.47,62.28,62.36,17200.0,47.3869,47.4553,47.3109,47.3717,17200.0
2012-11-01 11:15:00,62.36,62.43,62.31,62.31,28100.0,47.3717,47.4249,47.3337,47.3337,28100.0
2012-11-01 11:20:00,62.31,62.48,62.3,62.48,23000.0,47.3337,47.4629,47.3261,47.4629,23000.0
2012-11-01 11:25:00,62.47,62.53,62.44,62.47,45400.0,47.4553,47.5008,47.4325,47.4553,45400.0
2012-11-01 11:30:00,62.49,62.5,62.4,62.43,21200.0,47.4705,47.4781,47.4021,47.4249,21200.0
2012-11-01 11:35:00,62.43,62.48,62.42,62.44,27300.0,47.4249,47.4629,47.4173,47.4325,27300.0
2012-11-01 11:40:00,62.45,62.49,62.41,62.47,21300.0,47.4401,47.4705,47.4097,47.4553,21300.0
2012-11-01 11:45:00,62.48,62.54,62.41,62.46,39300.0,47.4629,47.5084,47.4097,47.4477,39300.0
2012-11-01 11:50:00,62.46,62.51,62.2,62.2,86700.0,47.4477,47.4857,47.2502,47.2502,86700.0
2012-11-01 11:55:00,62.19,62.34,62.19,62.33,29100.0,47.2426,47.3565,47.2426,47.3489,29100.0
2012-11-01 12:00:00,62.32,62.39,62.3,62.39,20100.0,47.3413,47.3945,47.3261,47.3945,20100.0
2012-11-01 12:05:00,62.38,62.39,62.17,62.2,113800.0,47.3869,47.3945,47.2274,47.2502,113800.0
2012-11-01 12:10:00,62.22,62.32,62.22,62.31,9900.0,47.2654,47.3413,47.2654,47.3337,9900.0
2012-11-01 12:15:00,62.32,62.35,62.22,62.23,57800.0,47.3413,47.3641,47.2654,47.273,57800.0
2012-11-01 12:20:00,62.24,62.34,62.24,62.31,13900.0,47.2805,47.3565,47.2805,47.3337,13900.0
2012-11-01 12:25:00,62.31,62.39,62.31,62.37,14500.0,47.3337,47.3945,47.3337,47.3793,14500.0
2012-11-01 12:30:00,62.39,62.4,62.33,62.33,17400.0,47.3945,47.4021,47.3489,47.3489,17400.0
2012-11-01 12:35:00,62.34,62.35,62.23,62.26,19600.0,47.3565,47.3641,47.273,47.2957,19600.0
2012-11-01 12:40:00,62.25,62.26,62.19,62.22,15200.0,47.2881,47.2957,47.2426,47.2654,15200.0
2012-11-01 12:45:00,62.21,62.29,62.21,62.21,15300.0,47.2578,47.3185,47.2578,47.2578,15300.0
2012-11-01 12:50:00,62.21,62.28,62.2,62.27,11900.0,47.2578,47.3109,47.2502,47.3033,11900.0
2012-11-01 12:55:00,62.28,62.33,62.22,62.27,84600.0,47.3109,47.3489,47.2654,47.3033,84600.0
2012-11-01 13:00:00,62.26,62.27,62.18,62.23,14600.0,47.2957,47.3033,47.235,47.273,14600.0
2012-11-01 13:05:00,62.24,62.36,62.24,62.31,30500.0,47.2805,47.3717,47.2805,47.3337,30500.0
2012-11-01 13:10:00,62.32,62.4,62.31,62.36,22700.0,47.3413,47.4021,47.3337,47.3717,22700.0
2012-11-01 13:15:00,62.36,62.36,62.21,62.33,96400.0,47.3717,47.3717,47.2578,47.3489,96400.0
2012-11-01 13:20:00,62.33,62.35,62.26,62.32,20200.0,47.3489,47.3641,47.2957,47.3413,20200.0
2012-11-01 13:25:00,62.32,62.42,62.31,62.38,15100.0,47.3413,47.4173,47.3337,47.3869,15100.0
2012-11-01 13:30:00,62.39,62.41,62.29,62.35,77700.0,47.3945,47.4097,47.3185,47.3641,77700.0
2012-11-01 13:35:00,62.36,62.39,62.28,62.32,20700.0,47.3717,47.3945,47.3109,47.3413,20700.0
2012-11-01 13:40:00,62.33,62.35,62.25,62.29,15600.0,47.3489,47.3641,47.2881,47.3185,15600.0
2012-11-01 13:45:00,62.3,62.35,62.28,62.31,11500.0,47.3261,47.3641,47.3109,47.3337,11500.0
2012-11-01 13:50:00,62.31,62.35,62.28,62.32,21400.0,47.3337,47.3641,47.3109,47.3413,21400.0
2012-11-01 13:55:00,62.32,62.35,62.28,62.28,25300.0,47.3413,47.3641,47.3109,47.3109,25300.0
2012-11-01 14:00:00,62.3,62.33,62.22,62.28,34500.0,47.3261,47.3489,47.2654,47.3109,34500.0
2012-11-01 14:05:00,62.28,62.29,62.2,62.2,51900.0,47.3109,47.3185,47.2502,47.2502,51900.0
2012-11-01 14:10:00,62.21,62.21,61.98,62.06,109700.0,47.2578,47.2578,47.083,47.1438,109700.0
2012-11-01 14:15:00,62.06,62.1,61.92,61.92,186100.0,47.1438,47.1742,47.0375,47.0375,186100.0
2012-11-01 14:20:00,61.93,62.06,61.85,62.01,61600.0,47.0451,47.1438,46.9843,47.1058,61600.0
2012-11-01 14:25:00,62.02,62.02,61.94,61.99,59600.0,47.1134,47.1134,47.0527,47.0906,59600.0
2012-11-01 14:30:00,61.98,62.02,61.57,61.66,207200.0,47.083,47.1134,46.7716,46.84,207200.0
2012-11-01 14:35:00,61.64,61.87,61.46,61.87,80300.0,46.8248,46.9995,46.688,46.9995,80300.0
2012-11-01 14:40:00,61.86,61.9,61.45,61.52,120500.0,46.9919,47.0223,46.6804,46.7336,120500.0
2012-11-01 14:45:00,61.51,61.58,61.32,61.56,141800.0,46.726,46.7792,46.5817,46.764,141800.0
2012-11-01 14:50:00,61.57,61.6,61.33,61.42,122600.0,46.7716,46.7944,46.5893,46.6576,122600.0
2012-11-01 14:55:00,61.42,61.6,61.42,61.5,106600.0,46.6576,46.7944,46.6576,46.7184,106600.0
2012-11-01 15:00:00,61.5,61.71,61.5,61.65,99000.0,46.7184,46.8779,46.7184,46.8324,99000.0
2012-11-01 15:05:00,61.66,61.7,61.54,61.61,76400.0,46.84,46.8703,46.7488,46.802,76400.0
2012-11-01 15:10:00,61.61,61.63,61.54,61.61,78900.0,46.802,46.8172,46.7488,46.802,78900.0
2012-11-01 15:15:00,61.61,61.75,61.6,61.73,86300.0,46.802,46.9083,46.7944,46.8931,86300.0
2012-11-01 15:20:00,61.72,61.74,61.58,61.66,73400.0,46.8855,46.9007,46.7792,46.84,73400.0
2012-11-01 15:25:00,61.66,61.72,61.61,61.64,82800.0,46.84,46.8855,46.802,46.8248,82800.0
2012-11-01 15:30:00,61.64,61.73,61.59,61.7,107000.0,46.8248,46.8931,46.7868,46.8703,107000.0
2012-11-01 15:35:00,61.71,61.71,61.54,61.67,111000.0,46.8779,46.8779,46.7488,46.8475,111000.0
2012-11-01 15:40:00,61.68,61.85,61.67,61.79,149200.0,46.8551,46.9843,46.8475,46.9387,149200.0
2012-11-01 15:45:00,61.8,61.83,61.69,61.79,136300.0,46.9463,46.9691,46.8627,46.9387,136300.0
2012-11-01 15:50:00,61.8,61.8,61.62,61.67,91900.0,46.9463,46.9463,46.8096,46.8475,91900.0
2012-11-01 15:55:00,61.67,61.77,61.65,61.74,136900.0,46.8475,46.9235,46.8324,46.9007,136900.0
2012-11-02 09:30:00,61.56,62.52,61.26,62.25,115800.0,46.764,47.4932,46.5361,47.2881,115800.0
2012-11-02 09:35:00,62.29,62.3,61.98,62.15,28700.0,47.3185,47.3261,47.083,47.2122,28700.0
2012-11-02 09:40:00,62.18,62.21,61.89,61.91,55400.0,47.235,47.2578,47.0147,47.0299,55400.0
2012-11-02 09:45:00,61.91,61.99,61.82,61.82,45200.0,47.0299,47.0906,46.9615,46.9615,45200.0
2012-11-02 09:50:00,61.83,61.96,61.73,61.92,73500.0,46.9691,47.0678,46.8931,47.0375,73500.0
2012-11-02 09:55:00,61.91,62.03,61.79,62.02,52100.0,47.0299,47.121,46.9387,47.1134,52100.0
2012-11-02 10:00:00,62.0,62.17,61.99,62.0,61100.0,47.0982,47.2274,47.0906,47.0982,61100.0
2012-11-02 10:05:00,61.99,62.04,61.86,61.98,68500.0,47.0906,47.1286,46.9919,47.083,68500.0
2012-11-02 10:10:00,61.99,62.02,61.86,61.87,111900.0,47.0906,47.1134,46.9919,46.9995,111900.0
2012-11-02 10:15:00,61.89,62.01,61.79,61.96,55100.0,47.0147,47.1058,46.9387,47.0678,55100.0
2012-11-02 10:20:00,61.96,61.97,61.73,61.77,36900.0,47.0678,47.0754,46.8931,46.9235,36900.0
2012-11-02 10:25:00,61.79,61.88,61.77,61.83,30900.0,46.9387,47.0071,46.9235,46.9691,30900.0
2012-11-02 10:30:00,61.83,61.88,61.73,61.78,47300.0,46.9691,47.0071,46.8931,46.9311,47300.0
2012-11-02 10:35:00,61.76,61.8,61.73,61.75,31900.0,46.9159,46.9463,46.8931,46.9083,31900.0
2012-11-02 10:40:00,61.76,61.79,61.61,61.64,52600.0,46.9159,46.9387,46.802,46.8248,52600.0
2012-11-02 10:45:00,61.64,61.73,61.61,61.71,33200.0,46.8248,46.8931,46.802,46.8779,33200.0
2012-11-02 10:50:00,61.74,61.74,61.56,61.66,42700.0,46.9007,46.9007,46.764,46.84,42700.0
2012-11-02 10:55:00,61.66,61.71,61.55,61.68,76200.0,46.84,46.8779,46.7564,46.8551,76200.0
2012-11-02 11:00:00,61.68,61.75,61.57,61.66,30500.0,46.8551,46.9083,46.7716,46.84,30500.0
2012-11-02 11:05:00,61.66,61.8,61.66,61.76,18600.0,46.84,46.9463,46.84,46.9159,18600.0
2012-11-02 11:10:00,61.77,61.8,61.69,61.69,21500.0,46.9235,46.9463,46.8627,46.8627,21500.0
2012-11-02 11:15:00,61.71,61.73,61.67,61.72,54700.0,46.8779,46.8931,46.8475,46.8855,54700.0
2012-11-02 11:20:00,61.71,61.79,61.66,61.69,62900.0,46.8779,46.9387,46.84,46.8627,62900.0
2012-11-02 11:25:00,61.69,61.72,61.6,61.65,84900.0,46.8627,46.8855,46.7944,46.8324,84900.0
2012-11-02 11:30:00,61.65,61.73,61.6,61.64,56000.0,46.8324,46.8931,46.7944,46.8248,56000.0
2012-11-02 11:35:00,61.64,61.7,61.57,61.61,83500.0,46.8248,46.8703,46.7716,46.802,83500.0
2012-11-02 11:40:00,61.62,61.62,61.53,61.56,15100.0,46.8096,46.8096,46.7412,46.764,15100.0
2012-11-02 11:45:00,61.56,61.58,61.45,61.45,58100.0,46.764,46.7792,46.6804,46.6804,58100.0
2012-11-02 11:50:00,61.46,61.55,61.39,61.54,26600.0,46.688,46.7564,46.6348,46.7488,26600.0
2012-11-02 11:55:00,61.55,61.59,61.45,61.59,29500.0,46.7564,46.7868,46.6804,46.7868,29500.0
2012-11-02 12:00:00,61.59,61.61,61.52,61.55,42000.0,46.7868,46.802,46.7336,46.7564,42000.0
2012-11-02 12:05:00,61.54,61.55,61.51,61.51,11900.0,46.7488,46.7564,46.726,46.726,11900.0
2012-11-02 12:10:00,61.5,61.55,61.35,61.48,90700.0,46.7184,46.7564,46.6045,46.7032,90700.0
2012-11-02 12:15:00,61.49,61.49,61.39,61.47,29000.0,46.7108,46.7108,46.6348,46.6956,29000.0
2012-11-02 12:20:00,61.46,61.52,61.44,61.48,21900.0,46.688,46.7336,46.6728,46.7032,21900.0
2012-11-02 12:25:00,61.48,61.59,61.48,61.55,36900.0,46.7032,46.7868,46.7032,46.7564,36900.0
2012-11-02 12:30:00,61.55,61.55,61.48,61.5,58200.0,46.7564,46.7564,46.7032,46.7184,58200.0
2012-11-02 12:35:00,61.5,61.51,61.49,61.51,10400.0,46.7184,46.726,46.7108,46.726,10400.0
2012-11-02 12:40:00,61.5,61.58,61.5,61.56,11200.0,46.7184,46.7792,46.7184,46.764,11200.0
2012-11-02 12:45:00,61.57,61.62,61.55,61.58,16700.0,46.7716,46.8096,46.7564,46.7792,16700.0
2012-11-02 12:50:00,61.58,61.71,61.56,61.65,14500.0,46.7792,46.8779,46.764,46.8324,14500.0
2012-11-02 12:55:00,61.66,61.67,61.61,61.63,20500.0,46.84,46.8475,46.802,46.8172,20500.0
2012-11-02 13:00:00,61.65,61.71,61.63,61.66,27400.0,46.8324,46.8779,46.8172,46.84,27400.0
2012-11-02 13:05:00,61.68,61.7,61.65,61.69,25600.0,46.8551,46.8703,46.8324,46.8627,25600.0
2012-11-02 13:10:00,61.69,61.75,61.64,61.73,15700.0,46.8627,46.9083,46.8248,46.8931,15700.0
2012-11-02 13:15:00,61.73,61.73,61.69,61.71,10000.0,46.8931,46.8931,46.8627,46.8779,10000.0
2012-11-02 13:20:00,61.72,61.76,61.6,61.71,38700.0,46.8855,46.9159,46.7944,46.8779,38700.0
2012-11-02 13:25:00,61.71,61.74,61.66,61.66,25900.0,46.8779,46.9007,46.84,46.84,25900.0
2012-11-02 13:30:00,61.67,61.74,61.64,61.69,18400.0,46.8475,46.9007,46.8248,46.8627,18400.0
2012-11-02 13:35:00,61.69,61.72,61.63,61.64,16800.0,46.8627,46.8855,46.8172,46.8248,16800.0
2012-11-02 13:40:00,61.63,61.7,61.6,61.7,21100.0,46.8172,46.8703,46.7944,46.8703,21100.0
2012-11-02 13:45:00,61.71,61.72,61.66,61.66,9600.0,46.8779,46.8855,46.84,46.84,9600.0
2012-11-02 13:50:00,61.66,61.68,61.53,61.64,28800.0,46.84,46.8551,46.7412,46.8248,28800.0
2012-11-02 13:55:00,61.63,61.67,61.62,61.65,14500.0,46.8172,46.8475,46.8096,46.8324,14500.0
2012-11-02 14:00:00,61.64,61.67,61.54,61.57,44600.0,46.8248,46.8475,46.7488,46.7716,44600.0
2012-11-02 14:05:00,61.57,61.6,61.54,61.6,20500.0,46.7716,46.7944,46.7488,46.7944,20500.0
2012-11-02 14:10:00,61.6,61.66,61.58,61.64,16400.0,46.7944,46.84,46.7792,46.8248,16400.0
2012-11-02 14:15:00,61.64,61.64,61.59,61.61,14500.0,46.8248,46.8248,46.7868,46.802,14500.0
2012-11-02 14:20:00,61.62,61.65,61.6,61.64,14800.0,46.8096,46.8324,46.7944,46.8248,14800.0
2012-11-02 14:25:00,61.65,61.66,61.63,61.64,19800.0,46.8324,46.84,46.8172,46.8248,19800.0
2012-11-02 14:30:00,61.64,61.64,61.6,61.61,26100.0,46.8248,46.8248,46.7944,46.802,26100.0
2012-11-02 14:35:00,61.61,61.61,61.5,61.51,125800.0,46.802,46.802,46.7184,46.726,125800.0
2012-11-02 14:40:00,61.5,61.54,61.47,61.51,83100.0,46.7184,46.7488,46.6956,46.726,83100.0
2012-11-02 14:45:00,61.52,61.59,61.47,61.48,78400.0,46.7336,46.7868,46.6956,46.7032,78400.0
2012-11-02 14:50:00,61.48,61.5,61.4,61.49,24600.0,46.7032,46.7184,46.6424,46.7108,24600.0
2012-11-02 14:55:00,61.48,61.53,61.38,61.52,39600.0,46.7032,46.7412,46.6272,46.7336,39600.0
2012-11-02 15:00:00,61.52,61.58,61.49,61.5,54400.0,46.7336,46.7792,46.7108,46.7184,54400.0
2012-11-02 15:05:00,61.5,61.53,61.43,61.45,51800.0,46.7184,46.7412,46.6652,46.6804,51800.0
2012-11-02 15:10:00,61.45,61.49,61.43,61.47,20600.0,46.6804,46.7108,46.6652,46.6956,20600.0
2012-11-02 15:15:00,61.47,61.53,61.44,61.5,28400.0,46.6956,46.7412,46.6728,46.7184,28400.0
2012-11-02 15:20:00,61.5,61.55,61.46,61.46,44500.0,46.7184,46.7564,46.688,46.688,44500.0
2012-11-02 15:25:00,61.46,61.55,61.46,61.5,101300.0,46.688,46.7564,46.688,46.7184,101300.0
2012-11-02 15:30:00,61.49,61.5,61.36,61.39,42000.0,46.7108,46.7184,46.6121,46.6348,42000.0
2012-11-02 15:35:00,61.39,61.4,61.29,61.33,51600.0,46.6348,46.6424,46.5589,46.5893,51600.0
2012-11-02 15:40:00,61.33,61.44,61.33,61.44,29300.0,46.5893,46.6728,46.5893,46.6728,29300.0
2012-11-02 15:45:00,61.43,61.43,61.23,61.25,52400.0,46.6652,46.6652,46.5133,46.5285,52400.0
2012-11-02 15:50:00,61.25,61.36,61.24,61.3,75400.0,46.5285,46.6121,46.5209,46.5665,75400.0
2012-11-02 15:55:00,61.31,61.31,61.15,61.15,268600.0,46.5741,46.5741,46.4525,46.4525,268600.0
2012-11-05 09:30:00,61.01,61.13,60.71,61.05,90200.0,46.3462,46.4373,46.1183,46.3766,90200.0
2012-11-05 09:35:00,61.09,61.37,61.09,61.35,49200.0,46.407,46.6197,46.407,46.6045,49200.0
2012-11-05 09:40:00,61.34,61.43,61.18,61.2,19000.0,46.5969,46.6652,46.4753,46.4905,19000.0
2012-11-05 09:45:00,61.2,61.36,61.2,61.31,29300.0,46.4905,46.6121,46.4905,46.5741,29300.0
2012-11-05 09:50:00,61.32,61.42,61.31,61.37,52600.0,46.5817,46.6576,46.5741,46.6197,52600.0
2012-11-05 09:55:00,61.36,61.5,61.35,61.47,30700.0,46.6121,46.7184,46.6045,46.6956,30700.0
2012-11-05 10:00:00,61.49,61.55,61.37,61.48,31300.0,46.7108,46.7564,46.6197,46.7032,31300.0
2012-11-05 10:05:00,61.47,61.47,61.36,61.38,29900.0,46.6956,46.6956,46.6121,46.6272,29900.0
2012-11-05 10:10:00,61.38,61.48,61.38,61.44,22900.0,46.6272,46.7032,46.6272,46.6728,22900.0
2012-11-05 10:15:00,61.44,61.5,61.34,61.47,23200.0,46.6728,46.7184,46.5969,46.6956,23200.0
2012-11-05 10:20:00,61.48,61.63,61.48,61.6,22300.0,46.7032,46.8172,46.7032,46.7944,22300.0
2012-11-05 10:25:00,61.6,61.6,61.42,61.42,18300.0,46.7944,46.7944,46.6576,46.6576,18300.0
2012-11-05 10:30:00,61.44,61.57,61.42,61.56,17600.0,46.6728,46.7716,46.6576,46.764,17600.0
2012-11-05 10:35:00,61.56,61.7,61.54,61.68,17700.0,46.764,46.8703,46.7488,46.8551,17700.0
2012-11-05 10:40:00,61.67,61.69,61.6,61.66,15500.0,46.8475,46.8627,46.7944,46.84,15500.0
2012-11-05 10:45:00,61.69,61.69,61.56,61.65,39900.0,46.8627,46.8627,46.764,46.8324,39900.0
2012-11-05 10:50:00,61.65,61.65,61.5,61.57,29900.0,46.8324,46.8324,46.7184,46.7716,29900.0
2012-11-05 10:55:00,61.58,61.62,61.54,61.58,45700.0,46.7792,46.8096,46.7488,46.7792,45700.0
2012-11-05 11:00:00,61.57,61.58,61.45,61.56,27400.0,46.7716,46.7792,46.6804,46.764,27400.0
2012-11-05 11:05:00,61.56,61.66,61.56,61.66,60400.0,46.764,46.84,46.764,46.84,60400.0
2012-11-05 11:10:00,61.66,61.84,61.3,61.41,320500.0,46.84,46.9767,46.5665,46.65,320500.0
2012-11-05 11:15:00,61.41,61.57,61.33,61.45,145800.0,46.65,46.7716,46.5893,46.6804,145800.0
2012-11-05 11:20:00,61.45,61.82,61.4,61.82,114900.0,46.6804,46.9615,46.6424,46.9615,114900.0
2012-11-05 11:25:00,61.83,61.92,61.76,61.92,60300.0,46.9691,47.0375,46.9159,47.0375,60300.0
2012-11-05 11:30:00,61.91,62.02,61.7,61.86,176400.0,47.0299,47.1134,46.8703,46.9919,176400.0
2012-11-05 11:35:00,61.83,61.92,61.66,61.72,38100.0,46.9691,47.0375,46.84,46.8855,38100.0
2012-11-05 11:40:00,61.72,61.73,61.6,61.68,21800.0,46.8855,46.8931,46.7944,46.8551,21800.0
2012-11-05 11:45:00,61.68,61.7,61.59,61.68,20600.0,46.8551,46.8703,46.7868,46.8551,20600.0
2012-11-05 11:50:00,61.69,61.73,61.63,61.63,15100.0,46.8627,46.8931,46.8172,46.8172,15100.0
2012-11-05 11:55:00,61.64,61.73,61.63,61.68,13900.0,46.8248,46.8931,46.8172,46.8551,13900.0
2012-11-05 12:00:00,61.68,61.72,61.61,61.72,15600.0,46.8551,46.8855,46.802,46.8855,15600.0
2012-11-05 12:05:00,61.72,61.83,61.67,61.83,28900.0,46.8855,46.9691,46.8475,46.9691,28900.0
2012-11-05 12:10:00,61.81,61.86,61.8,61.82,11000.0,46.9539,46.9919,46.9463,46.9615,11000.0
2012-11-05 12:15:00,61.83,61.83,61.72,61.72,15100.0,46.9691,46.9691,46.8855,46.8855,15100.0
2012-11-05 12:20:00,61.73,61.76,61.71,61.74,26500.0,46.8931,46.9159,46.8779,46.9007,26500.0
2012-11-05 12:25:00,61.73,61.75,61.62,61.62,17900.0,46.8931,46.9083,46.8096,46.8096,17900.0
2012-11-05 12:30:00,61.62,61.69,61.6,61.67,14000.0,46.8096,46.8627,46.7944,46.8475,14000.0
2012-11-05 12:35:00,61.67,61.68,61.62,61.63,21100.0,46.8475,46.8551,46.8096,46.8172,21100.0
2012-11-05 12:40:00,61.63,61.65,61.53,61.56,23800.0,46.8172,46.8324,46.7412,46.764,23800.0
2012-11-05 12:45:00,61.56,61.57,61.52,61.53,16700.0,46.764,46.7716,46.7336,46.7412,16700.0
2012-11-05 12:50:00,61.52,61.54,61.48,61.51,12400.0,46.7336,46.7488,46.7032,46.726,12400.0
2012-11-05 12:55:00,61.51,61.58,61.43,61.5,28200.0,46.726,46.7792,46.6652,46.7184,28200.0
2012-11-05 13:00:00,61.51,61.53,61.38,61.43,46200.0,46.726,46.7412,46.6272,46.6652,46200.0
2012-11-05 13:05:00,61.43,61.43,61.36,61.36,23700.0,46.6652,46.6652,46.6121,46.6121,23700.0
2012-11-05 13:10:00,61.38,61.39,61.3,61.3,12500.0,46.6272,46.6348,46.5665,46.5665,12500.0
2012-11-05 13:15:00,61.29,61.3,61.2,61.27,42500.0,46.5589,46.5665,46.4905,46.5437,42500.0
2012-11-05 13:20:00,61.27,61.28,61.19,61.21,27100.0,46.5437,46.5513,46.4829,46.4981,27100.0
2012-11-05 13:25:00,61.22,61.23,61.16,61.16,16400.0,46.5057,46.5133,46.4601,46.4601,16400.0
2012-11-05 13:30:00,61.16,61.26,61.15,61.25,38800.0,46.4601,46.5361,46.4525,46.5285,38800.0
2012-11-05 13:35:00,61.25,61.28,61.21,61.25,20100.0,46.5285,46.5513,46.4981,46.5285,20100.0
2012-11-05 13:40:00,61.25,61.26,61.17,61.19,32900.0,46.5285,46.5361,46.4677,46.4829,32900.0
2012-11-05 13:45:00,61.19,61.22,61.17,61.18,18200.0,46.4829,46.5057,46.4677,46.4753,18200.0
2012-11-05 13:50:00,61.18,61.21,61.15,61.19,23000.0,46.4753,46.4981,46.4525,46.4829,23000.0
2012-11-05 13:55:00,61.19,61.23,61.15,61.21,23200.0,46.4829,46.5133,46.4525,46.4981,23200.0
2012-11-05 14:00:00,61.22,61.26,61.16,61.26,30600.0,46.5057,46.5361,46.4601,46.5361,30600.0
2012-11-05 14:05:00,61.26,61.26,61.16,61.19,16200.0,46.5361,46.5361,46.4601,46.4829,16200.0
2012-11-05 14:10:00,61.19,61.19,61.1,61.12,21200.0,46.4829,46.4829,46.4145,46.4297,21200.0
2012-11-05 14:15:00,61.13,61.13,60.98,61.01,43300.0,46.4373,46.4373,46.3234,46.3462,43300.0
2012-11-05 14:20:00,61.03,61.03,60.98,61.03,28300.0,46.3614,46.3614,46.3234,46.3614,28300.0
2012-11-05 14:25:00,61.03,61.04,60.98,61.0,15900.0,46.3614,46.369,46.3234,46.3386,15900.0
2012-11-05 14:30:00,61.0,61.09,60.99,61.08,25800.0,46.3386,46.407,46.331,46.3994,25800.0
2012-11-05 14:35:00,61.09,61.1,61.03,61.07,21800.0,46.407,46.4145,46.3614,46.3918,21800.0
2012-11-05 14:40:00,61.07,61.13,61.05,61.13,18700.0,46.3918,46.4373,46.3766,46.4373,18700.0
2012-11-05 14:45:00,61.13,61.17,61.06,61.06,25000.0,46.4373,46.4677,46.3842,46.3842,25000.0
2012-11-05 14:50:00,61.07,61.08,60.99,61.0,49700.0,46.3918,46.3994,46.331,46.3386,49700.0
2012-11-05 14:55:00,61.01,61.02,60.98,61.0,23700.0,46.3462,46.3538,46.3234,46.3386,23700.0
2012-11-05 15:00:00,61.01,61.02,60.97,61.02,37500.0,46.3462,46.3538,46.3158,46.3538,37500.0
2012-11-05 15:05:00,61.02,61.02,61.0,61.0,26000.0,46.3538,46.3538,46.3386,46.3386,26000.0
2012-11-05 15:10:00,61.01,61.01,60.94,60.97,45900.0,46.3462,46.3462,46.293,46.3158,45900.0
2012-11-05 15:15:00,60.97,60.99,60.94,60.96,25700.0,46.3158,46.331,46.293,46.3082,25700.0
2012-11-05 15:20:00,60.97,61.01,60.95,61.0,38600.0,46.3158,46.3462,46.3006,46.3386,38600.0
2012-11-05 15:25:00,61.01,61.01,60.95,60.95,29700.0,46.3462,46.3462,46.3006,46.3006,29700.0
2012-11-05 15:30:00,60.96,61.01,60.93,60.95,39200.0,46.3082,46.3462,46.2854,46.3006,39200.0
2012-11-05 15:35:00,60.96,61.02,60.95,61.01,64500.0,46.3082,46.3538,46.3006,46.3462,64500.0
2012-11-05 15:40:00,61.01,61.06,61.01,61.05,76400.0,46.3462,46.3842,46.3462,46.3766,76400.0
2012-11-05 15:45:00,61.06,61.15,61.06,61.13,66400.0,46.3842,46.4525,46.3842,46.4373,66400.0
2012-11-05 15:50:00,61.13,61.15,61.08,61.13,69800.0,46.4373,46.4525,46.3994,46.4373,69800.0
2012-11-05 15:55:00,61.12,61.15,60.98,60.99,178200.0,46.4297,46.4525,46.3234,46.331,178200.0
2012-11-06 09:30:00,61.18,61.23,61.0,61.13,44700.0,46.4753,46.5133,46.3386,46.4373,44700.0
2012-11-06 09:35:00,61.19,61.36,61.1,61.33,14400.0,46.4829,46.6121,46.4145,46.5893,14400.0
2012-11-06 09:40:00,61.34,61.4,61.24,61.27,18900.0,46.5969,46.6424,46.5209,46.5437,18900.0
2012-11-06 09:45:00,61.27,61.27,61.1,61.16,22500.0,46.5437,46.5437,46.4145,46.4601,22500.0
2012-11-06 09:50:00,61.13,61.18,61.06,61.1,17200.0,46.4373,46.4753,46.3842,46.4145,17200.0
2012-11-06 09:55:00,61.11,61.17,61.08,61.14,14200.0,46.4221,46.4677,46.3994,46.4449,14200.0
2012-11-06 10:00:00,61.13,61.15,61.08,61.11,24100.0,46.4373,46.4525,46.3994,46.4221,24100.0
2012-11-06 10:05:00,61.11,61.11,61.03,61.05,23200.0,46.4221,46.4221,46.3614,46.3766,23200.0
2012-11-06 10:10:00,61.04,61.07,60.99,61.0,28500.0,46.369,46.3918,46.331,46.3386,28500.0
2012-11-06 10:15:00,61.01,61.03,60.96,60.99,18000.0,46.3462,46.3614,46.3082,46.331,18000.0
2012-11-06 10:20:00,60.99,61.04,60.97,61.0,22100.0,46.331,46.369,46.3158,46.3386,22100.0
2012-11-06 10:25:00,60.99,61.01,60.86,60.93,42200.0,46.331,46.3462,46.2322,46.2854,42200.0
2012-11-06 10:30:00,60.94,60.99,60.87,60.99,191100.0,46.293,46.331,46.2398,46.331,191100.0
2012-11-06 10:35:00,60.98,61.08,60.97,61.0,24200.0,46.3234,46.3994,46.3158,46.3386,24200.0
2012-11-06 10:40:00,61.0,61.04,60.96,60.98,26700.0,46.3386,46.369,46.3082,46.3234,26700.0
2012-11-06 10:45:00,60.98,61.09,60.96,61.0,38000.0,46.3234,46.407,46.3082,46.3386,38000.0
2012-11-06 10:50:00,60.99,61.09,60.97,60.98,71900.0,46.331,46.407,46.3158,46.3234,71900.0
2012-11-06 10:55:00,61.01,61.06,60.99,61.04,516100.0,46.3462,46.3842,46.331,46.369,516100.0
2012-11-06 11:00:00,61.04,61.05,60.95,60.96,29300.0,46.369,46.3766,46.3006,46.3082,29300.0
2012-11-06 11:05:00,60.97,61.04,60.92,61.03,21700.0,46.3158,46.369,46.2778,46.3614,21700.0
2012-11-06 11:10:00,61.04,61.04,60.96,61.04,29400.0,46.369,46.369,46.3082,46.369,29400.0
2012-11-06 11:15:00,61.03,61.09,61.01,61.02,38000.0,46.3614,46.407,46.3462,46.3538,38000.0
2012-11-06 11:20:00,61.02,61.02,60.9,61.0,31400.0,46.3538,46.3538,46.2626,46.3386,31400.0
2012-11-06 11:25:00,61.01,61.06,60.98,61.06,21800.0,46.3462,46.3842,46.3234,46.3842,21800.0
2012-11-06 11:30:00,61.05,61.11,61.03,61.11,42600.0,46.3766,46.4221,46.3614,46.4221,42600.0
2012-11-06 11:35:00,61.11,61.21,61.08,61.12,76800.0,46.4221,46.4981,46.3994,46.4297,76800.0
2012-11-06 11:40:00,61.13,61.18,61.12,61.17,45500.0,46.4373,46.4753,46.4297,46.4677,45500.0
2012-11-06 11:45:00,61.17,61.18,61.03,61.05,96400.0,46.4677,46.4753,46.3614,46.3766,96400.0
2012-11-06 11:50:00,61.03,61.05,61.0,61.03,61600.0,46.3614,46.3766,46.3386,46.3614,61600.0
2012-11-06 11:55:00,61.03,61.07,60.99,61.01,76700.0,46.3614,46.3918,46.331,46.3462,76700.0
2012-11-06 12:00:00,61.03,61.26,61.01,61.23,113400.0,46.3614,46.5361,46.3462,46.5133,113400.0
2012-11-06 12:05:00,61.22,61.22,61.11,61.15,89400.0,46.5057,46.5057,46.4221,46.4525,89400.0
2012-11-06 12:10:00,61.16,61.25,61.16,61.22,32000.0,46.4601,46.5285,46.4601,46.5057,32000.0
2012-11-06 12:15:00,61.22,61.25,61.19,61.21,30900.0,46.5057,46.5285,46.4829,46.4981,30900.0
2012-11-06 12:20:00,61.21,61.23,61.17,61.23,33400.0,46.4981,46.5133,46.4677,46.5133,33400.0
2012-11-06 12:25:00,61.23,61.25,61.21,61.23,76300.0,46.5133,46.5285,46.4981,46.5133,76300.0
2012-11-06 12:30:00,61.24,61.25,61.22,61.23,23500.0,46.5209,46.5285,46.5057,46.5133,23500.0
2012-11-06 12:35:00,61.23,61.24,61.17,61.2,25700.0,46.5133,46.5209,46.4677,46.4905,25700.0
2012-11-06 12:40:00,61.2,61.23,61.19,61.21,18100.0,46.4905,46.5133,46.4829,46.4981,18100.0
2012-11-06 12:45:00,61.2,61.21,61.12,61.15,24000.0,46.4905,46.4981,46.4297,46.4525,24000.0
2012-11-06 12:50:00,61.17,61.23,61.17,61.21,34400.0,46.4677,46.5133,46.4677,46.4981,34400.0
2012-11-06 12:55:00,61.22,61.25,61.19,61.25,32000.0,46.5057,46.5285,46.4829,46.5285,32000.0
2012-11-06 13:00:00,61.26,61.26,61.19,61.25,33700.0,46.5361,46.5361,46.4829,46.5285,33700.0
2012-11-06 13:05:00,61.25,61.25,61.21,61.25,37200.0,46.5285,46.5285,46.4981,46.5285,37200.0
2012-11-06 13:10:00,61.25,61.25,61.21,61.25,36500.0,46.5285,46.5285,46.4981,46.5285,36500.0
2012-11-06 13:15:00,61.25,61.25,61.15,61.18,29200.0,46.5285,46.5285,46.4525,46.4753,29200.0
2012-11-06 13:20:00,61.18,61.3,61.17,61.27,113500.0,46.4753,46.5665,46.4677,46.5437,113500.0
2012-11-06 13:25:00,61.26,61.29,61.23,61.27,45100.0,46.5361,46.5589,46.5133,46.5437,45100.0
2012-11-06 13:30:00,61.27,61.37,61.23,61.35,224200.0,46.5437,46.6197,46.5133,46.6045,224200.0
2012-11-06 13:35:00,61.35,61.48,61.35,61.45,30400.0,46.6045,46.7032,46.6045,46.6804,30400.0
2012-11-06 13:40:00,61.45,61.51,61.44,61.51,20300.0,46.6804,46.726,46.6728,46.726,20300.0
2012-11-06 13:45:00,61.52,61.52,61.46,61.48,17900.0,46.7336,46.7336,46.688,46.7032,17900.0
2012-11-06 13:50:00,61.48,61.5,61.45,61.46,33800.0,46.7032,46.7184,46.6804,46.688,33800.0
2012-11-06 13:55:00,61.45,61.46,61.39,61.41,30200.0,46.6804,46.688,46.6348,46.65,30200.0
2012-11-06 14:00:00,61.41,61.44,61.37,61.4,52900.0,46.65,46.6728,46.6197,46.6424,52900.0
2012-11-06 14:05:00,61.4,61.45,61.4,61.44,60600.0,46.6424,46.6804,46.6424,46.6728,60600.0
2012-11-06 14:10:00,61.43,61.44,61.33,61.33,65500.0,46.6652,46.6728,46.5893,46.5893,65500.0
2012-11-06 14:15:00,61.34,61.38,61.3,61.38,34400.0,46.5969,46.6272,46.5665,46.6272,34400.0
2012-11-06 14:20:00,61.38,61.44,61.37,61.44,25100.0,46.6272,46.6728,46.6197,46.6728,25100.0
2012-11-06 14:25:00,61.45,61.47,61.43,61.44,27300.0,46.6804,46.6956,46.6652,46.6728,27300.0
2012-11-06 14:30:00,61.45,61.47,61.38,61.46,257300.0,46.6804,46.6956,46.6272,46.688,257300.0
2012-11-06 14:35:00,61.45,61.51,61.45,61.48,24900.0,46.6804,46.726,46.6804,46.7032,24900.0
2012-11-06 14:40:00,61.48,61.51,61.47,61.5,27800.0,46.7032,46.726,46.6956,46.7184,27800.0
2012-11-06 14:45:00,61.49,61.51,61.45,61.48,19800.0,46.7108,46.726,46.6804,46.7032,19800.0
2012-11-06 14:50:00,61.47,61.5,61.42,61.43,32400.0,46.6956,46.7184,46.6576,46.6652,32400.0
2012-11-06 14:55:00,61.41,61.46,61.37,61.46,49500.0,46.65,46.688,46.6197,46.688,49500.0
2012-11-06 15:00:00,61.47,61.5,61.44,61.46,36100.0,46.6956,46.7184,46.6728,46.688,36100.0
2012-11-06 15:05:00,61.46,61.53,61.46,61.49,35400.0,46.688,46.7412,46.688,46.7108,35400.0
2012-11-06 15:10:00,61.49,61.53,61.45,61.51,60100.0,46.7108,46.7412,46.6804,46.726,60100.0
2012-11-06 15:15:00,61.51,61.58,61.49,61.56,35900.0,46.726,46.7792,46.7108,46.764,35900.0
2012-11-06 15:20:00,61.57,61.63,61.55,61.61,42400.0,46.7716,46.8172,46.7564,46.802,42400.0
2012-11-06 15:25:00,61.61,61.64,61.57,61.58,48200.0,46.802,46.8248,46.7716,46.7792,48200.0
2012-11-06 15:30:00,61.57,61.57,61.48,61.52,48900.0,46.7716,46.7716,46.7032,46.7336,48900.0
2012-11-06 15:35:00,61.52,61.57,61.46,61.55,44000.0,46.7336,46.7716,46.688,46.7564,44000.0
2012-11-06 15:40:00,61.55,61.58,61.48,61.52,55000.0,46.7564,46.7792,46.7032,46.7336,55000.0
2012-11-06 15:45:00,61.51,61.53,61.46,61.51,125300.0,46.726,46.7412,46.688,46.726,125300.0
2012-11-06 15:50:00,61.51,61.53,61.44,61.47,99100.0,46.726,46.7412,46.6728,46.6956,99100.0
2012-11-06 15:55:00,61.46,61.52,61.45,61.5,145100.0,46.688,46.7336,46.6804,46.7184,145100.0
2012-11-07 09:30:00,60.42,60.46,60.26,60.44,139600.0,45.898,45.9284,45.7764,45.9132,139600.0
2012-11-07 09:35:00,60.4,60.45,60.24,60.4,113200.0,45.8828,45.9208,45.7612,45.8828,113200.0
2012-11-07 09:40:00,60.37,60.65,60.31,60.63,36100.0,45.86,46.0727,45.8144,46.0575,36100.0
2012-11-07 09:45:00,60.62,60.81,60.51,60.8,36500.0,46.0499,46.1942,45.9664,46.1867,36500.0
2012-11-07 09:50:00,60.81,60.9,60.69,60.84,32700.0,46.1942,46.2626,46.1031,46.217,32700.0
2012-11-07 09:55:00,60.83,60.98,60.74,60.94,117300.0,46.2094,46.3234,46.1411,46.293,117300.0
2012-11-07 10:00:00,60.95,60.96,60.76,60.93,28600.0,46.3006,46.3082,46.1563,46.2854,28600.0
2012-11-07 10:05:00,60.92,60.94,60.74,60.92,23300.0,46.2778,46.293,46.1411,46.2778,23300.0
2012-11-07 10:10:00,60.93,60.93,60.79,60.84,33000.0,46.2854,46.2854,46.1791,46.217,33000.0
2012-11-07 10:15:00,60.83,60.85,60.64,60.7,24900.0,46.2094,46.2246,46.0651,46.1107,24900.0
2012-11-07 10:20:00,60.69,60.78,60.63,60.76,63000.0,46.1031,46.1715,46.0575,46.1563,63000.0
2012-11-07 10:25:00,60.75,60.8,60.7,60.79,37200.0,46.1487,46.1867,46.1107,46.1791,37200.0
2012-11-07 10:30:00,60.78,60.82,60.69,60.81,36000.0,46.1715,46.2018,46.1031,46.1942,36000.0
2012-11-07 10:35:00,60.81,60.81,60.64,60.73,55000.0,46.1942,46.1942,46.0651,46.1335,55000.0
2012-11-07 10:40:00,60.73,60.75,60.68,60.73,43700.0,46.1335,46.1487,46.0955,46.1335,43700.0
2012-11-07 10:45:00,60.73,60.73,60.6,60.61,35300.0,46.1335,46.1335,46.0347,46.0423,35300.0
2012-11-07 10:50:00,60.61,60.66,60.53,60.56,61800.0,46.0423,46.0803,45.9815,46.0043,61800.0
2012-11-07 10:55:00,60.56,60.57,60.42,60.45,55100.0,46.0043,46.0119,45.898,45.9208,55100.0
2012-11-07 11:00:00,60.44,60.56,60.43,60.55,53900.0,45.9132,46.0043,45.9056,45.9967,53900.0
2012-11-07 11:05:00,60.55,60.63,60.54,60.58,29000.0,45.9967,46.0575,45.9891,46.0195,29000.0
2012-11-07 11:10:00,60.59,60.61,60.54,60.55,24100.0,46.0271,46.0423,45.9891,45.9967,24100.0
2012-11-07 11:15:00,60.55,60.55,60.44,60.44,37000.0,45.9967,45.9967,45.9132,45.9132,37000.0
2012-11-07 11:20:00,60.44,60.49,60.3,60.31,43500.0,45.9132,45.9512,45.8068,45.8144,43500.0
2012-11-07 11:25:00,60.3,60.37,60.26,60.3,29700.0,45.8068,45.86,45.7764,45.8068,29700.0
2012-11-07 11:30:00,60.32,60.35,60.18,60.19,43700.0,45.822,45.8448,45.7157,45.7233,43700.0
2012-11-07 11:35:00,60.19,60.23,60.16,60.16,59800.0,45.7233,45.7537,45.7005,45.7005,59800.0
2012-11-07 11:40:00,60.15,60.17,60.08,60.13,52700.0,45.6929,45.7081,45.6397,45.6777,52700.0
2012-11-07 11:45:00,60.14,60.19,60.05,60.18,27300.0,45.6853,45.7233,45.6169,45.7157,27300.0
2012-11-07 11:50:00,60.18,60.32,60.18,60.28,39200.0,45.7157,45.822,45.7157,45.7916,39200.0
2012-11-07 11:55:00,60.3,60.39,60.21,60.37,36200.0,45.8068,45.8752,45.7385,45.86,36200.0
2012-11-07 12:00:00,60.35,60.46,60.33,60.43,54200.0,45.8448,45.9284,45.8296,45.9056,54200.0
2012-11-07 12:05:00,60.42,60.48,60.41,60.46,33600.0,45.898,45.9436,45.8904,45.9284,33600.0
2012-11-07 12:10:00,60.46,60.52,60.44,60.5,26400.0,45.9284,45.974,45.9132,45.9588,26400.0
2012-11-07 12:15:00,60.5,60.59,60.48,60.53,24600.0,45.9588,46.0271,45.9436,45.9815,24600.0
2012-11-07 12:20:00,60.51,60.57,60.46,60.47,42900.0,45.9664,46.0119,45.9284,45.936,42900.0
2012-11-07 12:25:00,60.48,60.48,60.43,60.45,16600.0,45.9436,45.9436,45.9056,45.9208,16600.0
2012-11-07 12:30:00,60.44,60.45,60.4,60.41,29100.0,45.9132,45.9208,45.8828,45.8904,29100.0
2012-11-07 12:35:00,60.4,60.41,60.34,60.37,38400.0,45.8828,45.8904,45.8372,45.86,38400.0
2012-11-07 12:40:00,60.37,60.37,60.22,60.26,41400.0,45.86,45.86,45.7461,45.7764,41400.0
2012-11-07 12:45:00,60.26,60.26,60.22,60.23,33100.0,45.7764,45.7764,45.7461,45.7537,33100.0
2012-11-07 12:50:00,60.24,60.26,60.21,60.22,30400.0,45.7612,45.7764,45.7385,45.7461,30400.0
2012-11-07 12:55:00,60.22,60.25,60.16,60.18,34800.0,45.7461,45.7688,45.7005,45.7157,34800.0
2012-11-07 13:00:00,60.19,60.25,60.15,60.25,23800.0,45.7233,45.7688,45.6929,45.7688,23800.0
2012-11-07 13:05:00,60.26,60.34,60.2,60.24,73100.0,45.7764,45.8372,45.7309,45.7612,73100.0
2012-11-07 13:10:00,60.25,60.28,60.21,60.23,28500.0,45.7688,45.7916,45.7385,45.7537,28500.0
2012-11-07 13:15:00,60.23,60.25,60.19,60.24,55100.0,45.7537,45.7688,45.7233,45.7612,55100.0
2012-11-07 13:20:00,60.24,60.32,60.24,60.29,38600.0,45.7612,45.822,45.7612,45.7992,38600.0
2012-11-07 13:25:00,60.29,60.33,60.27,60.28,28600.0,45.7992,45.8296,45.784,45.7916,28600.0
2012-11-07 13:30:00,60.27,60.4,60.27,60.34,59800.0,45.784,45.8828,45.784,45.8372,59800.0
2012-11-07 13:35:00,60.33,60.47,60.32,60.45,20100.0,45.8296,45.936,45.822,45.9208,20100.0
2012-11-07 13:40:00,60.44,60.52,60.41,60.48,29100.0,45.9132,45.974,45.8904,45.9436,29100.0
2012-11-07 13:45:00,60.48,60.48,60.4,60.41,36900.0,45.9436,45.9436,45.8828,45.8904,36900.0
2012-11-07 13:50:00,60.41,60.46,60.38,60.45,43700.0,45.8904,45.9284,45.8676,45.9208,43700.0
2012-11-07 13:55:00,60.45,60.52,60.41,60.48,56200.0,45.9208,45.974,45.8904,45.9436,56200.0
2012-11-07 14:00:00,60.48,60.59,60.48,60.56,41100.0,45.9436,46.0271,45.9436,46.0043,41100.0
2012-11-07 14:05:00,60.57,60.68,60.56,60.66,30900.0,46.0119,46.0955,46.0043,46.0803,30900.0
2012-11-07 14:10:00,60.66,60.66,60.48,60.5,47300.0,46.0803,46.0803,45.9436,45.9588,47300.0
2012-11-07 14:15:00,60.48,60.5,60.37,60.41,39300.0,45.9436,45.9588,45.86,45.8904,39300.0
2012-11-07 14:20:00,60.41,60.43,60.37,60.37,22200.0,45.8904,45.9056,45.86,45.86,22200.0
2012-11-07 14:25:00,60.38,60.42,60.36,60.37,29500.0,45.8676,45.898,45.8524,45.86,29500.0
2012-11-07 14:30:00,60.37,60.38,60.23,60.23,70600.0,45.86,45.8676,45.7537,45.7537,70600.0
2012-11-07 14:35:00,60.23,60.25,60.05,60.1,70200.0,45.7537,45.7688,45.6169,45.6549,70200.0
2012-11-07 14:40:00,60.1,60.1,60.05,60.05,44500.0,45.6549,45.6549,45.6169,45.6169,44500.0
2012-11-07 14:45:00,60.05,60.12,60.05,60.12,58700.0,45.6169,45.6701,45.6169,45.6701,58700.0
2012-11-07 14:50:00,60.11,60.12,60.07,60.11,23700.0,45.6625,45.6701,45.6321,45.6625,23700.0
2012-11-07 14:55:00,60.12,60.18,60.12,60.17,34000.0,45.6701,45.7157,45.6701,45.7081,34000.0
2012-11-07 15:00:00,60.17,60.19,60.08,60.09,35100.0,45.7081,45.7233,45.6397,45.6473,35100.0
2012-11-07 15:05:00,60.09,60.14,60.05,60.09,49100.0,45.6473,45.6853,45.6169,45.6473,49100.0
2012-11-07 15:10:00,60.09,60.15,60.08,60.13,41400.0,45.6473,45.6929,45.6397,45.6777,41400.0
2012-11-07 15:15:00,60.13,60.2,60.13,60.15,87600.0,45.6777,45.7309,45.6777,45.6929,87600.0
2012-11-07 15:20:00,60.15,60.28,60.15,60.28,44500.0,45.6929,45.7916,45.6929,45.7916,44500.0
2012-11-07 15:25:00,60.27,60.41,60.24,60.34,55000.0,45.784,45.8904,45.7612,45.8372,55000.0
2012-11-07 15:30:00,60.33,60.39,60.28,60.38,57500.0,45.8296,45.8752,45.7916,45.8676,57500.0
2012-11-07 15:35:00,60.38,60.38,60.21,60.22,47300.0,45.8676,45.8676,45.7385,45.7461,47300.0
2012-11-07 15:40:00,60.21,60.28,60.11,60.16,71200.0,45.7385,45.7916,45.6625,45.7005,71200.0
2012-11-07 15:45:00,60.18,60.26,60.07,60.1,93600.0,45.7157,45.7764,45.6321,45.6549,93600.0
2012-11-07 15:50:00,60.11,60.2,60.08,60.08,119300.0,45.6625,45.7309,45.6397,45.6397,119300.0
2012-11-07 15:55:00,60.09,60.1,59.97,59.97,201400.0,45.6473,45.6549,45.5561,45.5561,201400.0
2012-11-08 09:30:00,60.0,60.18,59.8,60.08,71000.0,45.5789,45.7157,45.427,45.6397,71000.0
2012-11-08 09:35:00,60.03,60.12,59.95,60.02,18100.0,45.6017,45.6701,45.541,45.5941,18100.0
2012-11-08 09:40:00,60.03,60.18,59.99,60.02,37300.0,45.6017,45.7157,45.5713,45.5941,37300.0
2012-11-08 09:45:00,60.02,60.03,59.94,59.98,38300.0,45.5941,45.6017,45.5334,45.5637,38300.0
2012-11-08 09:50:00,59.96,59.98,59.9,59.91,26700.0,45.5485,45.5637,45.503,45.5106,26700.0
2012-11-08 09:55:00,59.91,59.93,59.8,59.85,24100.0,45.5106,45.5258,45.427,45.465,24100.0
2012-11-08 10:00:00,59.83,59.91,59.8,59.81,40700.0,45.4498,45.5106,45.427,45.4346,40700.0
2012-11-08 10:05:00,59.83,59.83,59.64,59.68,43800.0,45.4498,45.4498,45.3055,45.3358,43800.0
2012-11-08 10:10:00,59.7,59.74,59.61,59.67,52000.0,45.351,45.3814,45.2827,45.3282,52000.0
2012-11-08 10:15:00,59.68,59.81,59.66,59.78,38900.0,45.3358,45.4346,45.3207,45.4118,38900.0
2012-11-08 10:20:00,59.78,59.81,59.72,59.79,74500.0,45.4118,45.4346,45.3662,45.4194,74500.0
2012-11-08 10:25:00,59.79,59.9,59.79,59.9,27800.0,45.4194,45.503,45.4194,45.503,27800.0
2012-11-08 10:30:00,59.89,60.07,59.88,60.07,66900.0,45.4954,45.6321,45.4878,45.6321,66900.0
2012-11-08 10:35:00,60.07,60.18,60.04,60.07,79200.0,45.6321,45.7157,45.6093,45.6321,79200.0
2012-11-08 10:40:00,60.07,60.09,59.88,59.99,110500.0,45.6321,45.6473,45.4878,45.5713,110500.0
2012-11-08 10:45:00,60.0,60.09,59.98,60.08,163500.0,45.5789,45.6473,45.5637,45.6397,163500.0
2012-11-08 10:50:00,60.07,60.12,60.03,60.06,93700.0,45.6321,45.6701,45.6017,45.6245,93700.0
2012-11-08 10:55:00,60.05,60.09,59.94,59.97,83400.0,45.6169,45.6473,45.5334,45.5561,83400.0
2012-11-08 11:00:00,59.99,60.03,59.8,59.85,28700.0,45.5713,45.6017,45.427,45.465,28700.0
2012-11-08 11:05:00,59.86,60.0,59.86,59.95,28900.0,45.4726,45.5789,45.4726,45.541,28900.0
2012-11-08 11:10:00,59.94,59.99,59.9,59.97,25000.0,45.5334,45.5713,45.503,45.5561,25000.0
2012-11-08 11:15:00,59.97,60.0,59.8,59.83,96100.0,45.5561,45.5789,45.427,45.4498,96100.0
2012-11-08 11:20:00,59.82,59.95,59.78,59.93,44300.0,45.4422,45.541,45.4118,45.5258,44300.0
2012-11-08 11:25:00,59.94,59.94,59.88,59.93,19600.0,45.5334,45.5334,45.4878,45.5258,19600.0
2012-11-08 11:30:00,59.93,59.93,59.75,59.76,47200.0,45.5258,45.5258,45.389,45.3966,47200.0
2012-11-08 11:35:00,59.75,59.79,59.7,59.78,60100.0,45.389,45.4194,45.351,45.4118,60100.0
2012-11-08 11:40:00,59.78,59.8,59.75,59.79,45000.0,45.4118,45.427,45.389,45.4194,45000.0
2012-11-08 11:45:00,59.79,59.79,59.72,59.72,38700.0,45.4194,45.4194,45.3662,45.3662,38700.0
2012-11-08 11:50:00,59.71,59.82,59.71,59.81,38500.0,45.3586,45.4422,45.3586,45.4346,38500.0
2012-11-08 11:55:00,59.82,59.91,59.81,59.9,36100.0,45.4422,45.5106,45.4346,45.503,36100.0
2012-11-08 12:00:00,59.89,59.94,59.86,59.9,35700.0,45.4954,45.5334,45.4726,45.503,35700.0
2012-11-08 12:05:00,59.91,59.93,59.82,59.82,91200.0,45.5106,45.5258,45.4422,45.4422,91200.0
2012-11-08 12:10:00,59.82,59.85,59.72,59.77,80800.0,45.4422,45.465,45.3662,45.4042,80800.0
2012-11-08 12:15:00,59.77,59.82,59.71,59.72,49400.0,45.4042,45.4422,45.3586,45.3662,49400.0
2012-11-08 12:20:00,59.74,59.86,59.72,59.8,33500.0,45.3814,45.4726,45.3662,45.427,33500.0
2012-11-08 12:25:00,59.83,59.84,59.7,59.77,44900.0,45.4498,45.4574,45.351,45.4042,44900.0
2012-11-08 12:30:00,59.77,59.82,59.73,59.82,66400.0,45.4042,45.4422,45.3738,45.4422,66400.0
2012-11-08 12:35:00,59.82,59.83,59.66,59.73,57300.0,45.4422,45.4498,45.3207,45.3738,57300.0
2012-11-08 12:40:00,59.74,59.8,59.68,59.72,78300.0,45.3814,45.427,45.3358,45.3662,78300.0
2012-11-08 12:45:00,59.71,59.73,59.61,59.64,34500.0,45.3586,45.3738,45.2827,45.3055,34500.0
2012-11-08 12:50:00,59.64,59.72,59.63,59.67,36000.0,45.3055,45.3662,45.2979,45.3282,36000.0
2012-11-08 12:55:00,59.67,59.75,59.62,59.63,70000.0,45.3282,45.389,45.2903,45.2979,70000.0
2012-11-08 13:00:00,59.63,59.64,59.52,59.52,87300.0,45.2979,45.3055,45.2143,45.2143,87300.0
2012-11-08 13:05:00,59.53,59.56,59.45,59.5,117900.0,45.2219,45.2447,45.1611,45.1991,117900.0
2012-11-08 13:10:00,59.51,59.57,59.45,59.48,59300.0,45.2067,45.2523,45.1611,45.1839,59300.0
2012-11-08 13:15:00,59.5,59.55,59.31,59.31,93100.0,45.1991,45.2371,45.0548,45.0548,93100.0
2012-11-08 13:20:00,59.31,59.4,59.23,59.24,56600.0,45.0548,45.1231,44.994,45.0016,56600.0
2012-11-08 13:25:00,59.24,59.25,59.11,59.23,97500.0,45.0016,45.0092,44.9028,44.994,97500.0
2012-11-08 13:30:00,59.26,59.29,59.18,59.28,59700.0,45.0168,45.0396,44.956,45.032,59700.0
2012-11-08 13:35:00,59.29,59.38,59.28,59.35,43100.0,45.0396,45.108,45.032,45.0852,43100.0
2012-11-08 13:40:00,59.33,59.39,59.3,59.38,38500.0,45.07,45.1155,45.0472,45.108,38500.0
2012-11-08 13:45:00,59.36,59.4,59.28,59.39,38100.0,45.0928,45.1231,45.032,45.1155,38100.0
2012-11-08 13:50:00,59.39,59.4,59.29,59.35,90000.0,45.1155,45.1231,45.0396,45.0852,90000.0
2012-11-08 13:55:00,59.38,59.39,59.29,59.39,65400.0,45.108,45.1155,45.0396,45.1155,65400.0
2012-11-08 14:00:00,59.4,59.46,59.39,59.42,59500.0,45.1231,45.1687,45.1155,45.1383,59500.0
2012-11-08 14:05:00,59.42,59.45,59.37,59.37,27800.0,45.1383,45.1611,45.1004,45.1004,27800.0
2012-11-08 14:10:00,59.39,59.48,59.37,59.41,49000.0,45.1155,45.1839,45.1004,45.1307,49000.0
2012-11-08 14:15:00,59.41,59.45,59.39,59.4,37400.0,45.1307,45.1611,45.1155,45.1231,37400.0
2012-11-08 14:20:00,59.39,59.44,59.33,59.38,50600.0,45.1155,45.1535,45.07,45.108,50600.0
2012-11-08 14:25:00,59.4,59.4,59.31,59.34,24400.0,45.1231,45.1231,45.0548,45.0776,24400.0
2012-11-08 14:30:00,59.36,59.37,59.27,59.3,41900.0,45.0928,45.1004,45.0244,45.0472,41900.0
2012-11-08 14:35:00,59.3,59.34,59.23,59.24,49900.0,45.0472,45.0776,44.994,45.0016,49900.0
2012-11-08 14:40:00,59.24,59.32,59.2,59.24,52500.0,45.0016,45.0624,44.9712,45.0016,52500.0
2012-11-08 14:45:00,59.23,59.38,59.23,59.37,65600.0,44.994,45.108,44.994,45.1004,65600.0
2012-11-08 14:50:00,59.39,59.39,59.31,59.37,52000.0,45.1155,45.1155,45.0548,45.1004,52000.0
2012-11-08 14:55:00,59.38,59.48,59.37,59.44,46600.0,45.108,45.1839,45.1004,45.1535,46600.0
2012-11-08 15:00:00,59.44,59.49,59.43,59.44,73000.0,45.1535,45.1915,45.1459,45.1535,73000.0
2012-11-08 15:05:00,59.44,59.46,59.37,59.43,63000.0,45.1535,45.1687,45.1004,45.1459,63000.0
2012-11-08 15:10:00,59.43,59.51,59.43,59.5,81200.0,45.1459,45.2067,45.1459,45.1991,81200.0
2012-11-08 15:15:00,59.49,59.54,59.43,59.47,97100.0,45.1915,45.2295,45.1459,45.1763,97100.0
2012-11-08 15:20:00,59.46,59.49,59.44,59.47,39800.0,45.1687,45.1915,45.1535,45.1763,39800.0
2012-11-08 15:25:00,59.48,59.52,59.42,59.47,78800.0,45.1839,45.2143,45.1383,45.1763,78800.0
2012-11-08 15:30:00,59.46,59.47,59.32,59.36,74300.0,45.1687,45.1763,45.0624,45.0928,74300.0
2012-11-08 15:35:00,59.35,59.4,59.34,59.37,56700.0,45.0852,45.1231,45.0776,45.1004,56700.0
2012-11-08 15:40:00,59.37,59.43,59.19,59.24,109800.0,45.1004,45.1459,44.9636,45.0016,109800.0
2012-11-08 15:45:00,59.24,59.33,59.17,59.2,178900.0,45.0016,45.07,44.9484,44.9712,178900.0
2012-11-08 15:50:00,59.2,59.29,59.2,59.25,127700.0,44.9712,45.0396,44.9712,45.0092,127700.0
2012-11-08 15:55:00,59.26,59.29,59.11,59.14,191100.0,45.0168,45.0396,44.9028,44.9256,191100.0
2012-11-09 09:30:00,58.95,59.13,58.69,59.08,112500.0,44.7813,44.918,44.5838,44.8801,112500.0
2012-11-09 09:35:00,59.13,59.29,59.02,59.15,58300.0,44.918,45.0396,44.8345,44.9332,58300.0
2012-11-09 09:40:00,59.14,59.34,59.13,59.33,33900.0,44.9256,45.0776,44.918,45.07,33900.0
2012-11-09 09:45:00,59.32,59.35,59.02,59.12,63800.0,45.0624,45.0852,44.8345,44.9104,63800.0
2012-11-09 09:50:00,59.12,59.14,58.97,59.06,39100.0,44.9104,44.9256,44.7965,44.8649,39100.0
2012-11-09 09:55:00,59.08,59.14,58.81,58.86,54800.0,44.8801,44.9256,44.675,44.7129,54800.0
2012-11-09 10:00:00,58.82,59.03,58.82,59.03,136400.0,44.6825,44.8421,44.6825,44.8421,136400.0
2012-11-09 10:05:00,59.02,59.09,58.9,59.07,37400.0,44.8345,44.8877,44.7433,44.8725,37400.0
2012-11-09 10:10:00,59.07,59.15,59.04,59.07,30200.0,44.8725,44.9332,44.8497,44.8725,30200.0
2012-11-09 10:15:00,59.08,59.13,59.03,59.04,35900.0,44.8801,44.918,44.8421,44.8497,35900.0
2012-11-09 10:20:00,59.05,59.09,59.0,59.0,43700.0,44.8573,44.8877,44.8193,44.8193,43700.0
2012-11-09 10:25:00,59.01,59.01,58.84,58.84,43300.0,44.8269,44.8269,44.6977,44.6977,43300.0
2012-11-09 10:30:00,58.84,58.85,58.75,58.75,58700.0,44.6977,44.7053,44.6294,44.6294,58700.0
2012-11-09 10:35:00,58.76,58.8,58.64,58.64,74300.0,44.637,44.6674,44.5458,44.5458,74300.0
2012-11-09 10:40:00,58.65,58.73,58.6,58.68,71100.0,44.5534,44.6142,44.5154,44.5762,71100.0
2012-11-09 10:45:00,58.68,58.69,58.61,58.64,41700.0,44.5762,44.5838,44.523,44.5458,41700.0
2012-11-09 10:50:00,58.63,58.7,58.62,58.69,77700.0,44.5382,44.5914,44.5306,44.5838,77700.0
2012-11-09 10:55:00,58.69,58.83,58.65,58.8,29100.0,44.5838,44.6901,44.5534,44.6674,29100.0
2012-11-09 11:00:00,58.8,58.86,58.75,58.82,39300.0,44.6674,44.7129,44.6294,44.6825,39300.0
2012-11-09 11:05:00,58.82,58.85,58.73,58.75,34300.0,44.6825,44.7053,44.6142,44.6294,34300.0
2012-11-09 11:10:00,58.75,58.8,58.72,58.72,31700.0,44.6294,44.6674,44.6066,44.6066,31700.0
2012-11-09 11:15:00,58.72,58.77,58.72,58.74,35000.0,44.6066,44.6446,44.6066,44.6218,35000.0
2012-11-09 11:20:00,58.74,58.76,58.63,58.68,39300.0,44.6218,44.637,44.5382,44.5762,39300.0
2012-11-09 11:25:00,58.69,58.7,58.66,58.69,25300.0,44.5838,44.5914,44.561,44.5838,25300.0
2012-11-09 11:30:00,58.69,58.8,58.66,58.75,62700.0,44.5838,44.6674,44.561,44.6294,62700.0
2012-11-09 11:35:00,58.75,58.76,58.66,58.74,76900.0,44.6294,44.637,44.561,44.6218,76900.0
2012-11-09 11:40:00,58.74,58.78,58.73,58.77,24700.0,44.6218,44.6522,44.6142,44.6446,24700.0
2012-11-09 11:45:00,58.78,58.8,58.75,58.78,35900.0,44.6522,44.6674,44.6294,44.6522,35900.0
2012-11-09 11:50:00,58.78,58.8,58.75,58.78,39300.0,44.6522,44.6674,44.6294,44.6522,39300.0
2012-11-09 11:55:00,58.76,58.8,58.76,58.78,35000.0,44.637,44.6674,44.637,44.6522,35000.0
2012-11-09 12:00:00,58.78,58.81,58.72,58.76,74500.0,44.6522,44.675,44.6066,44.637,74500.0
2012-11-09 12:05:00,58.76,58.77,58.7,58.74,21000.0,44.637,44.6446,44.5914,44.6218,21000.0
2012-11-09 12:10:00,58.75,58.77,58.7,58.71,76200.0,44.6294,44.6446,44.5914,44.599,76200.0
2012-11-09 12:15:00,58.72,58.73,58.67,58.68,15900.0,44.6066,44.6142,44.5686,44.5762,15900.0
2012-11-09 12:20:00,58.67,58.72,58.67,58.69,22500.0,44.5686,44.6066,44.5686,44.5838,22500.0
2012-11-09 12:25:00,58.7,58.73,58.61,58.64,66800.0,44.5914,44.6142,44.523,44.5458,66800.0
2012-11-09 12:30:00,58.64,58.69,58.6,58.64,74300.0,44.5458,44.5838,44.5154,44.5458,74300.0
2012-11-09 12:35:00,58.65,58.66,58.61,58.64,69100.0,44.5534,44.561,44.523,44.5458,69100.0
2012-11-09 12:40:00,58.65,58.65,58.58,58.58,56500.0,44.5534,44.5534,44.5002,44.5002,56500.0
2012-11-09 12:45:00,58.59,58.62,58.58,58.6,48300.0,44.5078,44.5306,44.5002,44.5154,48300.0
2012-11-09 12:50:00,58.6,58.63,58.59,58.6,43800.0,44.5154,44.5382,44.5078,44.5154,43800.0
2012-11-09 12:55:00,58.6,58.6,58.56,58.58,37300.0,44.5154,44.5154,44.485,44.5002,37300.0
2012-11-09 13:00:00,58.58,58.6,58.56,58.58,41600.0,44.5002,44.5154,44.485,44.5002,41600.0
2012-11-09 13:05:00,58.58,58.59,58.53,58.57,42500.0,44.5002,44.5078,44.4622,44.4926,42500.0
2012-11-09 13:10:00,58.56,58.56,58.41,58.45,67900.0,44.485,44.485,44.3711,44.4015,67900.0
2012-11-09 13:15:00,58.45,58.57,58.45,58.47,82700.0,44.4015,44.4926,44.4015,44.4167,82700.0
2012-11-09 13:20:00,58.47,58.49,58.39,58.39,91400.0,44.4167,44.4319,44.3559,44.3559,91400.0
2012-11-09 13:25:00,58.4,58.41,58.27,58.27,63300.0,44.3635,44.3711,44.2647,44.2647,63300.0
2012-11-09 13:30:00,58.28,58.37,58.25,58.29,33500.0,44.2723,44.3407,44.2495,44.2799,33500.0
2012-11-09 13:35:00,58.3,58.36,58.27,58.29,23500.0,44.2875,44.3331,44.2647,44.2799,23500.0
2012-11-09 13:40:00,58.3,58.34,58.15,58.2,66400.0,44.2875,44.3179,44.1736,44.2116,66400.0
2012-11-09 13:45:00,58.2,58.29,58.18,58.26,135900.0,44.2116,44.2799,44.1964,44.2571,135900.0
2012-11-09 13:50:00,58.26,58.31,58.16,58.18,73100.0,44.2571,44.2951,44.1812,44.1964,73100.0
2012-11-09 13:55:00,58.18,58.23,58.17,58.2,67400.0,44.1964,44.2344,44.1888,44.2116,67400.0
2012-11-09 14:00:00,58.19,58.19,58.11,58.11,70500.0,44.204,44.204,44.1432,44.1432,70500.0
2012-11-09 14:05:00,58.11,58.18,58.11,58.13,44100.0,44.1432,44.1964,44.1432,44.1584,44100.0
2012-11-09 14:10:00,58.13,58.18,58.13,58.18,24700.0,44.1584,44.1964,44.1584,44.1964,24700.0
2012-11-09 14:15:00,58.18,58.3,58.16,58.2,111600.0,44.1964,44.2875,44.1812,44.2116,111600.0
2012-11-09 14:20:00,58.18,58.34,58.18,58.33,44200.0,44.1964,44.3179,44.1964,44.3103,44200.0
2012-11-09 14:25:00,58.32,58.38,58.29,58.37,50300.0,44.3027,44.3483,44.2799,44.3407,50300.0
2012-11-09 14:30:00,58.36,58.48,58.35,58.43,82900.0,44.3331,44.4243,44.3255,44.3863,82900.0
2012-11-09 14:35:00,58.43,58.5,58.35,58.35,68600.0,44.3863,44.4395,44.3255,44.3255,68600.0
2012-11-09 14:40:00,58.35,58.36,58.25,58.26,91300.0,44.3255,44.3331,44.2495,44.2571,91300.0
2012-11-09 14:45:00,58.26,58.28,58.15,58.15,149600.0,44.2571,44.2723,44.1736,44.1736,149600.0
2012-11-09 14:50:00,58.15,58.2,58.05,58.05,68000.0,44.1736,44.2116,44.0976,44.0976,68000.0
2012-11-09 14:55:00,58.06,58.08,58.01,58.05,79800.0,44.1052,44.1204,44.0672,44.0976,79800.0
2012-11-09 15:00:00,58.05,58.1,58.04,58.08,53800.0,44.0976,44.1356,44.09,44.1204,53800.0
2012-11-09 15:05:00,58.08,58.08,58.0,58.01,110500.0,44.1204,44.1204,44.0596,44.0672,110500.0
2012-11-09 15:10:00,58.01,58.01,57.89,57.89,149600.0,44.0672,44.0672,43.9761,43.9761,149600.0
2012-11-09 15:15:00,57.89,57.95,57.89,57.92,50000.0,43.9761,44.0217,43.9761,43.9989,50000.0
2012-11-09 15:20:00,57.92,58.03,57.91,58.03,52800.0,43.9989,44.0824,43.9913,44.0824,52800.0
2012-11-09 15:25:00,58.03,58.03,57.97,58.01,57400.0,44.0824,44.0824,44.0368,44.0672,57400.0
2012-11-09 15:30:00,58.02,58.09,58.0,58.07,99500.0,44.0748,44.128,44.0596,44.1128,99500.0
2012-11-09 15:35:00,58.07,58.11,57.98,58.0,139200.0,44.1128,44.1432,44.0444,44.0596,139200.0
2012-11-09 15:40:00,58.01,58.03,57.97,58.02,172400.0,44.0672,44.0824,44.0368,44.0748,172400.0
2012-11-09 15:45:00,58.02,58.13,58.01,58.09,102300.0,44.0748,44.1584,44.0672,44.128,102300.0
2012-11-09 15:50:00,58.08,58.11,58.0,58.03,93000.0,44.1204,44.1432,44.0596,44.0824,93000.0
2012-11-09 15:55:00,58.03,58.03,57.94,58.0,160300.0,44.0824,44.0824,44.0141,44.0596,160300.0
2012-11-12 09:30:00,58.09,58.28,57.95,58.07,81500.0,44.128,44.2723,44.0217,44.1128,81500.0
2012-11-12 09:35:00,58.07,58.23,58.07,58.23,31700.0,44.1128,44.2344,44.1128,44.2344,31700.0
2012-11-12 09:40:00,58.23,58.3,58.18,58.29,32100.0,44.2344,44.2875,44.1964,44.2799,32100.0
2012-11-12 09:45:00,58.3,58.54,58.3,58.54,58400.0,44.2875,44.4698,44.2875,44.4698,58400.0
2012-11-12 09:50:00,58.54,58.57,58.44,58.48,46700.0,44.4698,44.4926,44.3939,44.4243,46700.0
2012-11-12 09:55:00,58.47,58.49,58.37,58.41,52200.0,44.4167,44.4319,44.3407,44.3711,52200.0
2012-11-12 10:00:00,58.41,58.52,58.35,58.51,38800.0,44.3711,44.4547,44.3255,44.4471,38800.0
2012-11-12 10:05:00,58.51,58.53,58.41,58.46,51400.0,44.4471,44.4622,44.3711,44.4091,51400.0
2012-11-12 10:10:00,58.45,58.46,58.36,58.4,83800.0,44.4015,44.4091,44.3331,44.3635,83800.0
2012-11-12 10:15:00,58.39,58.53,58.38,58.46,44200.0,44.3559,44.4622,44.3483,44.4091,44200.0
2012-11-12 10:20:00,58.47,58.53,58.43,58.48,28600.0,44.4167,44.4622,44.3863,44.4243,28600.0
2012-11-12 10:25:00,58.5,58.56,58.46,58.54,52600.0,44.4395,44.485,44.4091,44.4698,52600.0
2012-11-12 10:30:00,58.54,58.63,58.54,58.63,26800.0,44.4698,44.5382,44.4698,44.5382,26800.0
2012-11-12 10:35:00,58.63,58.63,58.57,58.6,30200.0,44.5382,44.5382,44.4926,44.5154,30200.0
2012-11-12 10:40:00,58.6,58.62,58.55,58.58,26100.0,44.5154,44.5306,44.4774,44.5002,26100.0
2012-11-12 10:45:00,58.59,58.59,58.47,58.47,31700.0,44.5078,44.5078,44.4167,44.4167,31700.0
2012-11-12 10:50:00,58.48,58.5,58.41,58.43,39100.0,44.4243,44.4395,44.3711,44.3863,39100.0
2012-11-12 10:55:00,58.41,58.47,58.35,58.35,36900.0,44.3711,44.4167,44.3255,44.3255,36900.0
2012-11-12 11:00:00,58.36,58.47,58.35,58.41,37800.0,44.3331,44.4167,44.3255,44.3711,37800.0
2012-11-12 11:05:00,58.43,58.43,58.36,58.37,28700.0,44.3863,44.3863,44.3331,44.3407,28700.0
2012-11-12 11:10:00,58.37,58.37,58.29,58.32,38200.0,44.3407,44.3407,44.2799,44.3027,38200.0
2012-11-12 11:15:00,58.31,58.36,58.26,58.36,25000.0,44.2951,44.3331,44.2571,44.3331,25000.0
2012-11-12 11:20:00,58.36,58.42,58.31,58.42,18400.0,44.3331,44.3787,44.2951,44.3787,18400.0
2012-11-12 11:25:00,58.41,58.45,58.36,58.44,35600.0,44.3711,44.4015,44.3331,44.3939,35600.0
2012-11-12 11:30:00,58.45,58.45,58.32,58.38,40800.0,44.4015,44.4015,44.3027,44.3483,40800.0
2012-11-12 11:35:00,58.38,58.39,58.29,58.3,40600.0,44.3483,44.3559,44.2799,44.2875,40600.0
2012-11-12 11:40:00,58.3,58.31,58.27,58.28,24700.0,44.2875,44.2951,44.2647,44.2723,24700.0
2012-11-12 11:45:00,58.29,58.32,58.28,58.3,23800.0,44.2799,44.3027,44.2723,44.2875,23800.0
2012-11-12 11:50:00,58.3,58.3,58.21,58.23,45500.0,44.2875,44.2875,44.2192,44.2344,45500.0
2012-11-12 11:55:00,58.23,58.27,58.23,58.25,19300.0,44.2344,44.2647,44.2344,44.2495,19300.0
2012-11-12 12:00:00,58.26,58.31,58.26,58.29,19400.0,44.2571,44.2951,44.2571,44.2799,19400.0
2012-11-12 12:05:00,58.29,58.35,58.29,58.35,13700.0,44.2799,44.3255,44.2799,44.3255,13700.0
2012-11-12 12:10:00,58.35,58.38,58.29,58.3,18500.0,44.3255,44.3483,44.2799,44.2875,18500.0
2012-11-12 12:15:00,58.3,58.32,58.28,58.31,13300.0,44.2875,44.3027,44.2723,44.2951,13300.0
2012-11-12 12:20:00,58.32,58.37,58.32,58.33,23800.0,44.3027,44.3407,44.3027,44.3103,23800.0
2012-11-12 12:25:00,58.32,58.32,58.29,58.3,16500.0,44.3027,44.3027,44.2799,44.2875,16500.0
2012-11-12 12:30:00,58.29,58.3,58.27,58.27,23700.0,44.2799,44.2875,44.2647,44.2647,23700.0
2012-11-12 12:35:00,58.28,58.29,58.22,58.29,22000.0,44.2723,44.2799,44.2268,44.2799,22000.0
2012-11-12 12:40:00,58.29,58.34,58.29,58.32,18800.0,44.2799,44.3179,44.2799,44.3027,18800.0
2012-11-12 12:45:00,58.31,58.33,58.28,58.32,13100.0,44.2951,44.3103,44.2723,44.3027,13100.0
2012-11-12 12:50:00,58.31,58.31,58.27,58.3,20400.0,44.2951,44.2951,44.2647,44.2875,20400.0
2012-11-12 12:55:00,58.3,58.31,58.27,58.29,20800.0,44.2875,44.2951,44.2647,44.2799,20800.0
2012-11-12 13:00:00,58.28,58.38,58.27,58.36,25900.0,44.2723,44.3483,44.2647,44.3331,25900.0
2012-11-12 13:05:00,58.37,58.38,58.24,58.28,66300.0,44.3407,44.3483,44.242,44.2723,66300.0
2012-11-12 13:10:00,58.29,58.43,58.27,58.4,35300.0,44.2799,44.3863,44.2647,44.3635,35300.0
2012-11-12 13:15:00,58.4,58.42,58.39,58.42,25600.0,44.3635,44.3787,44.3559,44.3787,25600.0
2012-11-12 13:20:00,58.42,58.44,58.35,58.37,41300.0,44.3787,44.3939,44.3255,44.3407,41300.0
2012-11-12 13:25:00,58.38,58.38,58.32,58.33,34700.0,44.3483,44.3483,44.3027,44.3103,34700.0
2012-11-12 13:30:00,58.33,58.35,58.22,58.23,82000.0,44.3103,44.3255,44.2268,44.2344,82000.0
2012-11-12 13:35:00,58.23,58.26,58.19,58.2,49700.0,44.2344,44.2571,44.204,44.2116,49700.0
2012-11-12 13:40:00,58.2,58.22,58.17,58.2,27900.0,44.2116,44.2268,44.1888,44.2116,27900.0
2012-11-12 13:45:00,58.19,58.2,58.1,58.18,41100.0,44.204,44.2116,44.1356,44.1964,41100.0
2012-11-12 13:50:00,58.18,58.21,58.17,58.17,21900.0,44.1964,44.2192,44.1888,44.1888,21900.0
2012-11-12 13:55:00,58.18,58.24,58.15,58.23,38000.0,44.1964,44.242,44.1736,44.2344,38000.0
2012-11-12 14:00:00,58.22,58.25,58.17,58.2,36200.0,44.2268,44.2495,44.1888,44.2116,36200.0
2012-11-12 14:05:00,58.2,58.24,58.19,58.24,31000.0,44.2116,44.242,44.204,44.242,31000.0
2012-11-12 14:10:00,58.24,58.25,58.22,58.22,27500.0,44.242,44.2495,44.2268,44.2268,27500.0
2012-11-12 14:15:00,58.23,58.33,58.23,58.32,22600.0,44.2344,44.3103,44.2344,44.3027,22600.0
2012-11-12 14:20:00,58.33,58.4,58.29,58.3,51000.0,44.3103,44.3635,44.2799,44.2875,51000.0
2012-11-12 14:25:00,58.32,58.32,58.26,58.3,19900.0,44.3027,44.3027,44.2571,44.2875,19900.0
2012-11-12 14:30:00,58.3,58.31,58.25,58.27,24900.0,44.2875,44.2951,44.2495,44.2647,24900.0
2012-11-12 14:35:00,58.27,58.28,58.21,58.23,24200.0,44.2647,44.2723,44.2192,44.2344,24200.0
2012-11-12 14:40:00,58.24,58.28,58.24,58.27,29200.0,44.242,44.2723,44.242,44.2647,29200.0
2012-11-12 14:45:00,58.27,58.28,58.24,58.25,29500.0,44.2647,44.2723,44.242,44.2495,29500.0
2012-11-12 14:50:00,58.26,58.26,58.23,58.25,34500.0,44.2571,44.2571,44.2344,44.2495,34500.0
2012-11-12 14:55:00,58.25,58.26,58.22,58.23,33800.0,44.2495,44.2571,44.2268,44.2344,33800.0
2012-11-12 15:00:00,58.23,58.25,58.23,58.25,39100.0,44.2344,44.2495,44.2344,44.2495,39100.0
2012-11-12 15:05:00,58.24,58.25,58.2,58.24,36200.0,44.242,44.2495,44.2116,44.242,36200.0
2012-11-12 15:10:00,58.25,58.26,58.2,58.2,42700.0,44.2495,44.2571,44.2116,44.2116,42700.0
2012-11-12 15:15:00,58.19,58.23,58.13,58.15,84400.0,44.204,44.2344,44.1584,44.1736,84400.0
2012-11-12 15:20:00,58.15,58.17,58.11,58.12,55500.0,44.1736,44.1888,44.1432,44.1508,55500.0
2012-11-12 15:25:00,58.12,58.21,58.11,58.2,31500.0,44.1508,44.2192,44.1432,44.2116,31500.0
2012-11-12 15:30:00,58.2,58.25,58.18,58.25,33100.0,44.2116,44.2495,44.1964,44.2495,33100.0
2012-11-12 15:35:00,58.25,58.26,58.23,58.24,47100.0,44.2495,44.2571,44.2344,44.242,47100.0
2012-11-12 15:40:00,58.25,58.25,58.21,58.23,38500.0,44.2495,44.2495,44.2192,44.2344,38500.0
2012-11-12 15:45:00,58.22,58.24,58.16,58.16,41600.0,44.2268,44.242,44.1812,44.1812,41600.0
2012-11-12 15:50:00,58.17,58.2,58.15,58.2,97700.0,44.1888,44.2116,44.1736,44.2116,97700.0
2012-11-12 15:55:00,58.19,58.2,58.03,58.07,273500.0,44.204,44.2116,44.0824,44.1128,273500.0
2012-11-13 09:30:00,57.76,58.01,57.76,57.99,50400.0,43.8773,44.0672,43.8773,44.052,50400.0
2012-11-13 09:35:00,57.98,58.04,57.97,58.03,48900.0,44.0444,44.09,44.0368,44.0824,48900.0
2012-11-13 09:40:00,58.02,58.22,58.02,58.22,83000.0,44.0748,44.2268,44.0748,44.2268,83000.0
2012-11-13 09:45:00,58.22,58.55,58.21,58.47,75100.0,44.2268,44.4774,44.2192,44.4167,75100.0
2012-11-13 09:50:00,58.48,58.55,58.39,58.44,36800.0,44.4243,44.4774,44.3559,44.3939,36800.0
2012-11-13 09:55:00,58.46,58.59,58.4,58.45,21100.0,44.4091,44.5078,44.3635,44.4015,21100.0
2012-11-13 10:00:00,58.48,58.53,58.41,58.41,30400.0,44.4243,44.4622,44.3711,44.3711,30400.0
2012-11-13 10:05:00,58.4,58.51,58.35,58.47,25500.0,44.3635,44.4471,44.3255,44.4167,25500.0
2012-11-13 10:10:00,58.47,58.56,58.45,58.53,33600.0,44.4167,44.485,44.4015,44.4622,33600.0
2012-11-13 10:15:00,58.53,58.56,58.41,58.43,79200.0,44.4622,44.485,44.3711,44.3863,79200.0
2012-11-13 10:20:00,58.44,58.54,58.36,58.4,39200.0,44.3939,44.4698,44.3331,44.3635,39200.0
2012-11-13 10:25:00,58.41,58.51,58.4,58.45,35700.0,44.3711,44.4471,44.3635,44.4015,35700.0
2012-11-13 10:30:00,58.46,58.48,58.4,58.43,17600.0,44.4091,44.4243,44.3635,44.3863,17600.0
2012-11-13 10:35:00,58.43,58.49,58.35,58.36,30000.0,44.3863,44.4319,44.3255,44.3331,30000.0
2012-11-13 10:40:00,58.37,58.4,58.27,58.27,27500.0,44.3407,44.3635,44.2647,44.2647,27500.0
2012-11-13 10:45:00,58.31,58.39,58.3,58.36,21500.0,44.2951,44.3559,44.2875,44.3331,21500.0
2012-11-13 10:50:00,58.36,58.52,58.34,58.52,22900.0,44.3331,44.4547,44.3179,44.4547,22900.0
2012-11-13 10:55:00,58.52,58.57,58.52,58.57,122700.0,44.4547,44.4926,44.4547,44.4926,122700.0
2012-11-13 11:00:00,58.57,58.69,58.56,58.63,66300.0,44.4926,44.5838,44.485,44.5382,66300.0
2012-11-13 11:05:00,58.64,58.82,58.64,58.82,35100.0,44.5458,44.6825,44.5458,44.6825,35100.0
2012-11-13 11:10:00,58.82,58.95,58.8,58.93,75700.0,44.6825,44.7813,44.6674,44.7661,75700.0
2012-11-13 11:15:00,58.93,58.95,58.88,58.91,47900.0,44.7661,44.7813,44.7281,44.7509,47900.0
2012-11-13 11:20:00,58.92,58.99,58.92,58.97,34000.0,44.7585,44.8117,44.7585,44.7965,34000.0
2012-11-13 11:25:00,58.97,59.02,58.96,58.99,48600.0,44.7965,44.8345,44.7889,44.8117,48600.0
2012-11-13 11:30:00,58.99,59.01,58.94,58.94,41600.0,44.8117,44.8269,44.7737,44.7737,41600.0
2012-11-13 11:35:00,58.94,58.95,58.89,58.9,31600.0,44.7737,44.7813,44.7357,44.7433,31600.0
2012-11-13 11:40:00,58.9,58.97,58.89,58.97,39900.0,44.7433,44.7965,44.7357,44.7965,39900.0
2012-11-13 11:45:00,58.97,59.0,58.92,58.95,31600.0,44.7965,44.8193,44.7585,44.7813,31600.0
2012-11-13 11:50:00,58.95,59.0,58.91,58.96,23800.0,44.7813,44.8193,44.7509,44.7889,23800.0
2012-11-13 11:55:00,58.97,58.99,58.89,58.92,19500.0,44.7965,44.8117,44.7357,44.7585,19500.0
2012-11-13 12:00:00,58.91,58.91,58.87,58.9,23300.0,44.7509,44.7509,44.7205,44.7433,23300.0
2012-11-13 12:05:00,58.9,58.91,58.84,58.84,18400.0,44.7433,44.7509,44.6977,44.6977,18400.0
2012-11-13 12:10:00,58.84,58.9,58.83,58.87,14100.0,44.6977,44.7433,44.6901,44.7205,14100.0
2012-11-13 12:15:00,58.87,58.87,58.75,58.75,35400.0,44.7205,44.7205,44.6294,44.6294,35400.0
2012-11-13 12:20:00,58.75,58.82,58.74,58.78,19400.0,44.6294,44.6825,44.6218,44.6522,19400.0
2012-11-13 12:25:00,58.78,58.83,58.67,58.71,73200.0,44.6522,44.6901,44.5686,44.599,73200.0
2012-11-13 12:30:00,58.71,58.72,58.65,58.7,19300.0,44.599,44.6066,44.5534,44.5914,19300.0
2012-11-13 12:35:00,58.7,58.73,58.67,58.72,9800.0,44.5914,44.6142,44.5686,44.6066,9800.0
2012-11-13 12:40:00,58.72,58.74,58.68,58.68,9000.0,44.6066,44.6218,44.5762,44.5762,9000.0
2012-11-13 12:45:00,58.68,58.79,58.66,58.75,14400.0,44.5762,44.6598,44.561,44.6294,14400.0
2012-11-13 12:50:00,58.76,58.86,58.76,58.85,14000.0,44.637,44.7129,44.637,44.7053,14000.0
2012-11-13 12:55:00,58.84,58.85,58.81,58.83,14500.0,44.6977,44.7053,44.675,44.6901,14500.0
2012-11-13 13:00:00,58.82,58.84,58.74,58.76,21000.0,44.6825,44.6977,44.6218,44.637,21000.0
2012-11-13 13:05:00,58.76,58.9,58.76,58.85,15800.0,44.637,44.7433,44.637,44.7053,15800.0
2012-11-13 13:10:00,58.85,58.98,58.85,58.98,17100.0,44.7053,44.8041,44.7053,44.8041,17100.0
2012-11-13 13:15:00,58.97,59.02,58.95,59.0,18100.0,44.7965,44.8345,44.7813,44.8193,18100.0
2012-11-13 13:20:00,59.0,59.02,58.99,59.0,22700.0,44.8193,44.8345,44.8117,44.8193,22700.0
2012-11-13 13:25:00,59.0,59.01,58.93,58.96,25400.0,44.8193,44.8269,44.7661,44.7889,25400.0
2012-11-13 13:30:00,58.95,59.02,58.94,58.97,23200.0,44.7813,44.8345,44.7737,44.7965,23200.0
2012-11-13 13:35:00,58.97,58.97,58.89,58.91,21700.0,44.7965,44.7965,44.7357,44.7509,21700.0
2012-11-13 13:40:00,58.91,59.01,58.91,58.98,18400.0,44.7509,44.8269,44.7509,44.8041,18400.0
2012-11-13 13:45:00,58.98,59.0,58.96,58.99,11000.0,44.8041,44.8193,44.7889,44.8117,11000.0
2012-11-13 13:50:00,58.99,59.07,58.98,59.04,23700.0,44.8117,44.8725,44.8041,44.8497,23700.0
2012-11-13 13:55:00,59.04,59.05,59.0,59.02,17600.0,44.8497,44.8573,44.8193,44.8345,17600.0
2012-11-13 14:00:00,59.01,59.07,58.98,59.03,28000.0,44.8269,44.8725,44.8041,44.8421,28000.0
2012-11-13 14:05:00,59.02,59.09,59.0,59.06,23300.0,44.8345,44.8877,44.8193,44.8649,23300.0
2012-11-13 14:10:00,59.05,59.07,58.96,58.96,24000.0,44.8573,44.8725,44.7889,44.7889,24000.0
2012-11-13 14:15:00,58.97,59.05,58.97,59.01,24200.0,44.7965,44.8573,44.7965,44.8269,24200.0
2012-11-13 14:20:00,59.01,59.02,58.9,58.92,32800.0,44.8269,44.8345,44.7433,44.7585,32800.0
2012-11-13 14:25:00,58.92,58.97,58.92,58.96,10000.0,44.7585,44.7965,44.7585,44.7889,10000.0
2012-11-13 14:30:00,58.97,58.97,58.86,58.9,16500.0,44.7965,44.7965,44.7129,44.7433,16500.0
2012-11-13 14:35:00,58.9,58.9,58.8,58.84,25000.0,44.7433,44.7433,44.6674,44.6977,25000.0
2012-11-13 14:40:00,58.85,58.87,58.81,58.84,21100.0,44.7053,44.7205,44.675,44.6977,21100.0
2012-11-13 14:45:00,58.83,58.85,58.75,58.85,26600.0,44.6901,44.7053,44.6294,44.7053,26600.0
2012-11-13 14:50:00,58.86,58.91,58.83,58.9,25700.0,44.7129,44.7509,44.6901,44.7433,25700.0
2012-11-13 14:55:00,58.9,58.92,58.85,58.89,23600.0,44.7433,44.7585,44.7053,44.7357,23600.0
2012-11-13 15:00:00,58.88,58.92,58.84,58.87,34100.0,44.7281,44.7585,44.6977,44.7205,34100.0
2012-11-13 15:05:00,58.87,58.87,58.78,58.78,15500.0,44.7205,44.7205,44.6522,44.6522,15500.0
2012-11-13 15:10:00,58.78,58.8,58.72,58.75,27900.0,44.6522,44.6674,44.6066,44.6294,27900.0
2012-11-13 15:15:00,58.75,58.76,58.68,58.7,30300.0,44.6294,44.637,44.5762,44.5914,30300.0
2012-11-13 15:20:00,58.7,58.74,58.62,58.66,51000.0,44.5914,44.6218,44.5306,44.561,51000.0
2012-11-13 15:25:00,58.67,58.67,58.61,58.63,37400.0,44.5686,44.5686,44.523,44.5382,37400.0
2012-11-13 15:30:00,58.64,58.73,58.63,58.72,46400.0,44.5458,44.6142,44.5382,44.6066,46400.0
2012-11-13 15:35:00,58.71,58.73,58.65,58.72,65100.0,44.599,44.6142,44.5534,44.6066,65100.0
2012-11-13 15:40:00,58.73,58.73,58.61,58.63,57900.0,44.6142,44.6142,44.523,44.5382,57900.0
2012-11-13 15:45:00,58.63,58.67,58.58,58.65,61200.0,44.5382,44.5686,44.5002,44.5534,61200.0
2012-11-13 15:50:00,58.65,58.65,58.53,58.55,51900.0,44.5534,44.5534,44.4622,44.4774,51900.0
2012-11-13 15:55:00,58.55,58.59,58.5,58.51,130400.0,44.4774,44.5078,44.4395,44.4471,130400.0
2012-11-14 09:30:00,58.56,58.81,58.56,58.71,55400.0,44.485,44.675,44.485,44.599,55400.0
2012-11-14 09:35:00,58.71,58.78,58.68,58.7,25400.0,44.599,44.6522,44.5762,44.5914,25400.0
2012-11-14 09:40:00,58.7,58.71,58.61,58.66,37500.0,44.5914,44.599,44.523,44.561,37500.0
2012-11-14 09:45:00,58.65,58.78,58.63,58.73,39600.0,44.5534,44.6522,44.5382,44.6142,39600.0
2012-11-14 09:50:00,58.73,58.78,58.67,58.73,36400.0,44.6142,44.6522,44.5686,44.6142,36400.0
2012-11-14 09:55:00,58.74,58.75,58.61,58.61,41200.0,44.6218,44.6294,44.523,44.523,41200.0
2012-11-14 10:00:00,58.6,58.64,58.58,58.6,15600.0,44.5154,44.5458,44.5002,44.5154,15600.0
2012-11-14 10:05:00,58.59,58.62,58.54,58.56,18800.0,44.5078,44.5306,44.4698,44.485,18800.0
2012-11-14 10:10:00,58.57,58.64,58.52,58.54,28600.0,44.4926,44.5458,44.4547,44.4698,28600.0
2012-11-14 10:15:00,58.54,58.54,58.33,58.49,36700.0,44.4698,44.4698,44.3103,44.4319,36700.0
2012-11-14 10:20:00,58.49,58.5,58.32,58.38,30400.0,44.4319,44.4395,44.3027,44.3483,30400.0
2012-11-14 10:25:00,58.4,58.4,58.24,58.24,27200.0,44.3635,44.3635,44.242,44.242,27200.0
2012-11-14 10:30:00,58.23,58.29,58.21,58.29,25100.0,44.2344,44.2799,44.2192,44.2799,25100.0
2012-11-14 10:35:00,58.3,58.33,58.2,58.22,25300.0,44.2875,44.3103,44.2116,44.2268,25300.0
2012-11-14 10:40:00,58.2,58.2,58.07,58.17,24800.0,44.2116,44.2116,44.1128,44.1888,24800.0
2012-11-14 10:45:00,58.16,58.26,58.12,58.26,38500.0,44.1812,44.2571,44.1508,44.2571,38500.0
2012-11-14 10:50:00,58.26,58.27,58.15,58.23,30600.0,44.2571,44.2647,44.1736,44.2344,30600.0
2012-11-14 10:55:00,58.22,58.23,58.13,58.2,35700.0,44.2268,44.2344,44.1584,44.2116,35700.0
2012-11-14 11:00:00,58.2,58.22,58.09,58.12,45400.0,44.2116,44.2268,44.128,44.1508,45400.0
2012-11-14 11:05:00,58.13,58.14,58.06,58.06,59300.0,44.1584,44.166,44.1052,44.1052,59300.0
2012-11-14 11:10:00,58.05,58.11,58.03,58.07,55900.0,44.0976,44.1432,44.0824,44.1128,55900.0
2012-11-14 11:15:00,58.06,58.12,58.05,58.1,40400.0,44.1052,44.1508,44.0976,44.1356,40400.0
2012-11-14 11:20:00,58.08,58.12,58.05,58.1,21800.0,44.1204,44.1508,44.0976,44.1356,21800.0
2012-11-14 11:25:00,58.09,58.16,58.09,58.16,44100.0,44.128,44.1812,44.128,44.1812,44100.0
2012-11-14 11:30:00,58.16,58.18,58.15,58.18,21800.0,44.1812,44.1964,44.1736,44.1964,21800.0
2012-11-14 11:35:00,58.15,58.15,58.04,58.05,35700.0,44.1736,44.1736,44.09,44.0976,35700.0
2012-11-14 11:40:00,58.08,58.18,58.07,58.15,29800.0,44.1204,44.1964,44.1128,44.1736,29800.0
2012-11-14 11:45:00,58.15,58.2,58.1,58.15,45300.0,44.1736,44.2116,44.1356,44.1736,45300.0
2012-11-14 11:50:00,58.16,58.25,58.16,58.21,44100.0,44.1812,44.2495,44.1812,44.2192,44100.0
2012-11-14 11:55:00,58.21,58.29,58.2,58.29,37600.0,44.2192,44.2799,44.2116,44.2799,37600.0
2012-11-14 12:00:00,58.3,58.35,58.27,58.33,57000.0,44.2875,44.3255,44.2647,44.3103,57000.0
2012-11-14 12:05:00,58.35,58.35,58.18,58.19,17100.0,44.3255,44.3255,44.1964,44.204,17100.0
2012-11-14 12:10:00,58.19,58.19,58.02,58.15,15900.0,44.204,44.204,44.0748,44.1736,15900.0
2012-11-14 12:15:00,58.16,58.19,58.1,58.14,19900.0,44.1812,44.204,44.1356,44.166,19900.0
2012-11-14 12:20:00,58.15,58.23,58.14,58.22,28800.0,44.1736,44.2344,44.166,44.2268,28800.0
2012-11-14 12:25:00,58.22,58.32,58.17,58.28,23200.0,44.2268,44.3027,44.1888,44.2723,23200.0
2012-11-14 12:30:00,58.28,58.3,58.2,58.2,17600.0,44.2723,44.2875,44.2116,44.2116,17600.0
2012-11-14 12:35:00,58.2,58.22,58.11,58.14,16000.0,44.2116,44.2268,44.1432,44.166,16000.0
2012-11-14 12:40:00,58.12,58.19,58.1,58.14,16100.0,44.1508,44.204,44.1356,44.166,16100.0
2012-11-14 12:45:00,58.14,58.17,58.09,58.11,15500.0,44.166,44.1888,44.128,44.1432,15500.0
2012-11-14 12:50:00,58.1,58.13,58.09,58.12,10200.0,44.1356,44.1584,44.128,44.1508,10200.0
2012-11-14 12:55:00,58.12,58.13,58.06,58.08,17600.0,44.1508,44.1584,44.1052,44.1204,17600.0
2012-11-14 13:00:00,58.1,58.16,58.07,58.12,22500.0,44.1356,44.1812,44.1128,44.1508,22500.0
2012-11-14 13:05:00,58.13,58.13,58.05,58.1,30000.0,44.1584,44.1584,44.0976,44.1356,30000.0
2012-11-14 13:10:00,58.08,58.16,58.08,58.13,16200.0,44.1204,44.1812,44.1204,44.1584,16200.0
2012-11-14 13:15:00,58.13,58.2,58.12,58.17,14800.0,44.1584,44.2116,44.1508,44.1888,14800.0
2012-11-14 13:20:00,58.18,58.18,58.1,58.15,14400.0,44.1964,44.1964,44.1356,44.1736,14400.0
2012-11-14 13:25:00,58.15,58.18,58.1,58.1,22700.0,44.1736,44.1964,44.1356,44.1356,22700.0
2012-11-14 13:30:00,58.1,58.16,58.09,58.12,38900.0,44.1356,44.1812,44.128,44.1508,38900.0
2012-11-14 13:35:00,58.13,58.25,58.13,58.18,25300.0,44.1584,44.2495,44.1584,44.1964,25300.0
2012-11-14 13:40:00,58.18,58.21,58.11,58.14,19300.0,44.1964,44.2192,44.1432,44.166,19300.0
2012-11-14 13:45:00,58.14,58.19,58.11,58.17,10700.0,44.166,44.204,44.1432,44.1888,10700.0
2012-11-14 13:50:00,58.16,58.19,58.13,58.14,13200.0,44.1812,44.204,44.1584,44.166,13200.0
2012-11-14 13:55:00,58.14,58.18,58.12,58.14,14900.0,44.166,44.1964,44.1508,44.166,14900.0
2012-11-14 14:00:00,58.14,58.23,58.09,58.14,22300.0,44.166,44.2344,44.128,44.166,22300.0
2012-11-14 14:05:00,58.14,58.15,58.02,58.03,537100.0,44.166,44.1736,44.0748,44.0824,537100.0
2012-11-14 14:10:00,58.05,58.06,57.93,58.0,51200.0,44.0976,44.1052,44.0065,44.0596,51200.0
2012-11-14 14:15:00,58.01,58.03,57.97,57.99,34900.0,44.0672,44.0824,44.0368,44.052,34900.0
2012-11-14 14:20:00,57.98,58.05,57.98,58.04,18500.0,44.0444,44.0976,44.0444,44.09,18500.0
2012-11-14 14:25:00,58.03,58.16,58.02,58.12,21400.0,44.0824,44.1812,44.0748,44.1508,21400.0
2012-11-14 14:30:00,58.11,58.11,58.0,58.01,16900.0,44.1432,44.1432,44.0596,44.0672,16900.0
2012-11-14 14:35:00,58.0,58.03,57.96,57.98,24000.0,44.0596,44.0824,44.0292,44.0444,24000.0
2012-11-14 14:40:00,57.98,57.98,57.91,57.92,31400.0,44.0444,44.0444,43.9913,43.9989,31400.0
2012-11-14 14:45:00,57.92,57.96,57.86,57.87,33400.0,43.9989,44.0292,43.9533,43.9609,33400.0
2012-11-14 14:50:00,57.87,57.93,57.86,57.88,24300.0,43.9609,44.0065,43.9533,43.9685,24300.0
2012-11-14 14:55:00,57.88,57.91,57.8,57.81,24800.0,43.9685,43.9913,43.9077,43.9153,24800.0
2012-11-14 15:00:00,57.8,57.84,57.73,57.74,46200.0,43.9077,43.9381,43.8545,43.8621,46200.0
2012-11-14 15:05:00,57.74,57.75,57.57,57.58,51300.0,43.8621,43.8697,43.733,43.7406,51300.0
2012-11-14 15:10:00,57.58,57.6,57.5,57.5,73800.0,43.7406,43.7558,43.6798,43.6798,73800.0
2012-11-14 15:15:00,57.5,57.53,57.5,57.5,102700.0,43.6798,43.7026,43.6798,43.6798,102700.0
2012-11-14 15:20:00,57.5,57.51,57.44,57.48,65400.0,43.6798,43.6874,43.6342,43.6646,65400.0
2012-11-14 15:25:00,57.48,57.57,57.47,57.53,86800.0,43.6646,43.733,43.657,43.7026,86800.0
2012-11-14 15:30:00,57.54,57.56,57.5,57.53,56300.0,43.7102,43.7254,43.6798,43.7026,56300.0
2012-11-14 15:35:00,57.54,57.59,57.53,57.54,58100.0,43.7102,43.7482,43.7026,43.7102,58100.0
2012-11-14 15:40:00,57.54,57.54,57.38,57.43,69200.0,43.7102,43.7102,43.5887,43.6266,69200.0
2012-11-14 15:45:00,57.41,57.46,57.39,57.43,66400.0,43.6114,43.6494,43.5962,43.6266,66400.0
2012-11-14 15:50:00,57.42,57.45,57.28,57.3,64900.0,43.619,43.6418,43.5127,43.5279,64900.0
2012-11-14 15:55:00,57.3,57.54,57.29,57.51,205700.0,43.5279,43.7102,43.5203,43.6874,205700.0
2012-11-15 09:30:00,57.46,57.6,57.29,57.55,73900.0,43.6494,43.7558,43.5203,43.7178,73900.0
2012-11-15 09:35:00,57.5,57.68,57.47,57.58,47900.0,43.6798,43.8165,43.657,43.7406,47900.0
2012-11-15 09:40:00,57.58,57.63,57.52,57.53,27300.0,43.7406,43.7786,43.695,43.7026,27300.0
2012-11-15 09:45:00,57.55,57.55,57.33,57.33,50700.0,43.7178,43.7178,43.5507,43.5507,50700.0
2012-11-15 09:50:00,57.33,57.42,57.3,57.31,50000.0,43.5507,43.619,43.5279,43.5355,50000.0
2012-11-15 09:55:00,57.31,57.35,57.12,57.24,54300.0,43.5355,43.5659,43.3911,43.4823,54300.0
2012-11-15 10:00:00,57.25,57.34,57.08,57.27,73900.0,43.4899,43.5583,43.3608,43.5051,73900.0
2012-11-15 10:05:00,57.26,57.38,57.21,57.33,72300.0,43.4975,43.5887,43.4595,43.5507,72300.0
2012-11-15 10:10:00,57.34,57.38,57.32,57.35,31700.0,43.5583,43.5887,43.5431,43.5659,31700.0
2012-11-15 10:15:00,57.34,57.39,57.32,57.32,42600.0,43.5583,43.5962,43.5431,43.5431,42600.0
2012-11-15 10:20:00,57.33,57.37,57.3,57.35,18000.0,43.5507,43.5811,43.5279,43.5659,18000.0
2012-11-15 10:25:00,57.33,57.33,57.21,57.25,17300.0,43.5507,43.5507,43.4595,43.4899,17300.0
2012-11-15 10:30:00,57.24,57.34,57.24,57.31,14800.0,43.4823,43.5583,43.4823,43.5355,14800.0
2012-11-15 10:35:00,57.31,57.37,57.31,57.33,20200.0,43.5355,43.5811,43.5355,43.5507,20200.0
2012-11-15 10:40:00,57.35,57.35,57.25,57.31,18900.0,43.5659,43.5659,43.4899,43.5355,18900.0
2012-11-15 10:45:00,57.31,57.32,57.24,57.26,78800.0,43.5355,43.5431,43.4823,43.4975,78800.0
2012-11-15 10:50:00,57.26,57.3,57.24,57.28,27900.0,43.4975,43.5279,43.4823,43.5127,27900.0
2012-11-15 10:55:00,57.27,57.28,57.2,57.23,29100.0,43.5051,43.5127,43.4519,43.4747,29100.0
2012-11-15 11:00:00,57.22,57.25,57.2,57.23,30900.0,43.4671,43.4899,43.4519,43.4747,30900.0
2012-11-15 11:05:00,57.23,57.25,57.12,57.16,33400.0,43.4747,43.4899,43.3911,43.4215,33400.0
2012-11-15 11:10:00,57.13,57.25,57.13,57.18,58100.0,43.3987,43.4899,43.3987,43.4367,58100.0
2012-11-15 11:15:00,57.17,57.2,57.04,57.05,75000.0,43.4291,43.4519,43.3304,43.338,75000.0
2012-11-15 11:20:00,57.07,57.13,57.04,57.12,55600.0,43.3532,43.3987,43.3304,43.3911,55600.0
2012-11-15 11:25:00,57.14,57.22,57.12,57.12,63800.0,43.4063,43.4671,43.3911,43.3911,63800.0
2012-11-15 11:30:00,57.13,57.15,57.1,57.1,48600.0,43.3987,43.4139,43.376,43.376,48600.0
2012-11-15 11:35:00,57.1,57.12,57.05,57.12,88800.0,43.376,43.3911,43.338,43.3911,88800.0
2012-11-15 11:40:00,57.12,57.13,57.03,57.03,44800.0,43.3911,43.3987,43.3228,43.3228,44800.0
2012-11-15 11:45:00,57.02,57.04,56.91,56.98,92100.0,43.3152,43.3304,43.2316,43.2848,92100.0
2012-11-15 11:50:00,56.98,57.0,56.88,56.91,54400.0,43.2848,43.3,43.2088,43.2316,54400.0
2012-11-15 11:55:00,56.91,56.95,56.85,56.94,37500.0,43.2316,43.262,43.186,43.2544,37500.0
2012-11-15 12:00:00,56.93,56.94,56.88,56.91,52900.0,43.2468,43.2544,43.2088,43.2316,52900.0
2012-11-15 12:05:00,56.91,56.91,56.88,56.89,43600.0,43.2316,43.2316,43.2088,43.2164,43600.0
2012-11-15 12:10:00,56.89,56.91,56.75,56.75,29400.0,43.2164,43.2316,43.1101,43.1101,29400.0
2012-11-15 12:15:00,56.75,56.87,56.73,56.85,30400.0,43.1101,43.2012,43.0949,43.186,30400.0
2012-11-15 12:20:00,56.85,56.89,56.83,56.85,21500.0,43.186,43.2164,43.1708,43.186,21500.0
2012-11-15 12:25:00,56.87,56.89,56.8,56.81,26400.0,43.2012,43.2164,43.1481,43.1557,26400.0
2012-11-15 12:30:00,56.81,56.87,56.8,56.87,11500.0,43.1557,43.2012,43.1481,43.2012,11500.0
2012-11-15 12:35:00,56.88,56.98,56.88,56.98,23100.0,43.2088,43.2848,43.2088,43.2848,23100.0
2012-11-15 12:40:00,56.97,56.97,56.85,56.88,29600.0,43.2772,43.2772,43.186,43.2088,29600.0
2012-11-15 12:45:00,56.86,56.87,56.81,56.86,21500.0,43.1936,43.2012,43.1557,43.1936,21500.0
2012-11-15 12:50:00,56.85,56.86,56.81,56.85,18300.0,43.186,43.1936,43.1557,43.186,18300.0
2012-11-15 12:55:00,56.84,56.86,56.82,56.85,28200.0,43.1784,43.1936,43.1632,43.186,28200.0
2012-11-15 13:00:00,56.86,56.91,56.83,56.83,45600.0,43.1936,43.2316,43.1708,43.1708,45600.0
2012-11-15 13:05:00,56.83,56.91,56.82,56.9,19900.0,43.1708,43.2316,43.1632,43.224,19900.0
2012-11-15 13:10:00,56.9,56.92,56.86,56.87,32500.0,43.224,43.2392,43.1936,43.2012,32500.0
2012-11-15 13:15:00,56.88,56.89,56.85,56.85,13400.0,43.2088,43.2164,43.186,43.186,13400.0
2012-11-15 13:20:00,56.86,56.99,56.85,56.97,21600.0,43.1936,43.2924,43.186,43.2772,21600.0
2012-11-15 13:25:00,56.96,57.02,56.93,56.96,57400.0,43.2696,43.3152,43.2468,43.2696,57400.0
2012-11-15 13:30:00,56.96,57.02,56.88,56.93,50200.0,43.2696,43.3152,43.2088,43.2468,50200.0
2012-11-15 13:35:00,56.92,56.94,56.89,56.9,37200.0,43.2392,43.2544,43.2164,43.224,37200.0
2012-11-15 13:40:00,56.9,56.93,56.88,56.9,30600.0,43.224,43.2468,43.2088,43.224,30600.0
2012-11-15 13:45:00,56.9,56.95,56.87,56.91,23300.0,43.224,43.262,43.2012,43.2316,23300.0
2012-11-15 13:50:00,56.91,57.01,56.89,56.96,42800.0,43.2316,43.3076,43.2164,43.2696,42800.0
2012-11-15 13:55:00,56.98,57.0,56.9,56.93,25800.0,43.2848,43.3,43.224,43.2468,25800.0
2012-11-15 14:00:00,56.92,56.94,56.85,56.87,26200.0,43.2392,43.2544,43.186,43.2012,26200.0
2012-11-15 14:05:00,56.85,56.9,56.82,56.83,51100.0,43.186,43.224,43.1632,43.1708,51100.0
2012-11-15 14:10:00,56.82,56.9,56.82,56.87,27300.0,43.1632,43.224,43.1632,43.2012,27300.0
2012-11-15 14:15:00,56.88,56.88,56.78,56.86,39100.0,43.2088,43.2088,43.1329,43.1936,39100.0
2012-11-15 14:20:00,56.86,56.88,56.81,56.88,80600.0,43.1936,43.2088,43.1557,43.2088,80600.0
2012-11-15 14:25:00,56.89,56.97,56.85,56.96,39100.0,43.2164,43.2772,43.186,43.2696,39100.0
2012-11-15 14:30:00,56.97,56.97,56.81,56.88,34100.0,43.2772,43.2772,43.1557,43.2088,34100.0
2012-11-15 14:35:00,56.89,56.92,56.85,56.88,27100.0,43.2164,43.2392,43.186,43.2088,27100.0
2012-11-15 14:40:00,56.88,56.94,56.88,56.89,22000.0,43.2088,43.2544,43.2088,43.2164,22000.0
2012-11-15 14:45:00,56.89,56.95,56.89,56.9,18700.0,43.2164,43.262,43.2164,43.224,18700.0
2012-11-15 14:50:00,56.9,56.92,56.83,56.9,73300.0,43.224,43.2392,43.1708,43.224,73300.0
2012-11-15 14:55:00,56.91,56.95,56.88,56.93,29800.0,43.2316,43.262,43.2088,43.2468,29800.0
2012-11-15 15:00:00,56.92,56.92,56.79,56.84,38700.0,43.2392,43.2392,43.1405,43.1784,38700.0
2012-11-15 15:05:00,56.83,56.87,56.81,56.86,41600.0,43.1708,43.2012,43.1557,43.1936,41600.0
2012-11-15 15:10:00,56.86,56.91,56.85,56.86,53500.0,43.1936,43.2316,43.186,43.1936,53500.0
2012-11-15 15:15:00,56.86,56.91,56.83,56.9,55100.0,43.1936,43.2316,43.1708,43.224,55100.0
2012-11-15 15:20:00,56.89,56.91,56.86,56.88,38200.0,43.2164,43.2316,43.1936,43.2088,38200.0
2012-11-15 15:25:00,56.88,56.92,56.86,56.87,31100.0,43.2088,43.2392,43.1936,43.2012,31100.0
2012-11-15 15:30:00,56.88,56.88,56.83,56.86,56600.0,43.2088,43.2088,43.1708,43.1936,56600.0
2012-11-15 15:35:00,56.86,56.9,56.81,56.9,78500.0,43.1936,43.224,43.1557,43.224,78500.0
2012-11-15 15:40:00,56.9,57.08,56.9,57.05,57700.0,43.224,43.3608,43.224,43.338,57700.0
2012-11-15 15:45:00,57.05,57.13,57.01,57.04,60300.0,43.338,43.3987,43.3076,43.3304,60300.0
2012-11-15 15:50:00,57.04,57.06,57.0,57.02,62700.0,43.3304,43.3456,43.3,43.3152,62700.0
2012-11-15 15:55:00,57.01,57.09,56.98,57.01,106500.0,43.3076,43.3684,43.2848,43.3076,106500.0
2012-11-16 09:30:00,57.01,57.07,56.95,56.95,219200.0,43.3076,43.3532,43.262,43.262,219200.0
2012-11-16 09:35:00,56.95,57.11,56.93,56.96,30800.0,43.262,43.3835,43.2468,43.2696,30800.0
2012-11-16 09:40:00,56.99,57.0,56.92,56.96,30300.0,43.2924,43.3,43.2392,43.2696,30300.0
2012-11-16 09:45:00,56.95,56.98,56.85,56.92,22000.0,43.262,43.2848,43.186,43.2392,22000.0
2012-11-16 09:50:00,56.92,56.92,56.74,56.75,26600.0,43.2392,43.2392,43.1025,43.1101,26600.0
2012-11-16 09:55:00,56.75,56.76,56.67,56.69,29400.0,43.1101,43.1177,43.0493,43.0645,29400.0
2012-11-16 10:00:00,56.69,56.72,56.5,56.57,65400.0,43.0645,43.0873,42.9202,42.9733,65400.0
2012-11-16 10:05:00,56.59,56.6,56.47,56.47,35000.0,42.9885,42.9961,42.8974,42.8974,35000.0
2012-11-16 10:10:00,56.49,56.5,56.35,56.43,31900.0,42.9126,42.9202,42.8062,42.867,31900.0
2012-11-16 10:15:00,56.43,56.63,56.39,56.58,36100.0,42.867,43.0189,42.8366,42.9809,36100.0
2012-11-16 10:20:00,56.57,56.65,56.56,56.57,17300.0,42.9733,43.0341,42.9657,42.9733,17300.0
2012-11-16 10:25:00,56.57,56.65,56.5,56.54,68600.0,42.9733,43.0341,42.9202,42.9505,68600.0
2012-11-16 10:30:00,56.54,56.56,56.5,56.54,26500.0,42.9505,42.9657,42.9202,42.9505,26500.0
2012-11-16 10:35:00,56.53,56.71,56.53,56.7,30200.0,42.943,43.0797,42.943,43.0721,30200.0
2012-11-16 10:40:00,56.7,56.75,56.65,56.7,22800.0,43.0721,43.1101,43.0341,43.0721,22800.0
2012-11-16 10:45:00,56.7,56.73,56.63,56.69,65200.0,43.0721,43.0949,43.0189,43.0645,65200.0
2012-11-16 10:50:00,56.69,56.7,56.55,56.57,51700.0,43.0645,43.0721,42.9581,42.9733,51700.0
2012-11-16 10:55:00,56.57,56.59,56.54,56.55,19900.0,42.9733,42.9885,42.9505,42.9581,19900.0
2012-11-16 11:00:00,56.54,56.63,56.53,56.63,26600.0,42.9505,43.0189,42.943,43.0189,26600.0
2012-11-16 11:05:00,56.63,56.67,56.55,56.55,19100.0,43.0189,43.0493,42.9581,42.9581,19100.0
2012-11-16 11:10:00,56.55,56.6,56.55,56.59,23200.0,42.9581,42.9961,42.9581,42.9885,23200.0
2012-11-16 11:15:00,56.59,56.6,56.55,56.55,35600.0,42.9885,42.9961,42.9581,42.9581,35600.0
2012-11-16 11:20:00,56.57,56.65,56.51,56.52,38700.0,42.9733,43.0341,42.9278,42.9354,38700.0
2012-11-16 11:25:00,56.51,56.54,56.34,56.36,69600.0,42.9278,42.9505,42.7986,42.8138,69600.0
2012-11-16 11:30:00,56.36,56.37,56.24,56.27,41500.0,42.8138,42.8214,42.7227,42.7454,41500.0
2012-11-16 11:35:00,56.28,56.31,56.25,56.25,36400.0,42.753,42.7758,42.7302,42.7302,36400.0
2012-11-16 11:40:00,56.25,56.53,56.25,56.42,68300.0,42.7302,42.943,42.7302,42.8594,68300.0
2012-11-16 11:45:00,56.43,56.46,56.24,56.43,90300.0,42.867,42.8898,42.7227,42.867,90300.0
2012-11-16 11:50:00,56.42,56.51,56.42,56.42,64400.0,42.8594,42.9278,42.8594,42.8594,64400.0
2012-11-16 11:55:00,56.43,56.55,56.41,56.53,57700.0,42.867,42.9581,42.8518,42.943,57700.0
2012-11-16 12:00:00,56.54,56.66,56.54,56.61,43100.0,42.9505,43.0417,42.9505,43.0037,43100.0
2012-11-16 12:05:00,56.6,56.6,56.46,56.56,27100.0,42.9961,42.9961,42.8898,42.9657,27100.0
2012-11-16 12:10:00,56.55,56.61,56.52,56.53,20200.0,42.9581,43.0037,42.9354,42.943,20200.0
2012-11-16 12:15:00,56.54,56.59,56.51,56.56,26200.0,42.9505,42.9885,42.9278,42.9657,26200.0
2012-11-16 12:20:00,56.56,56.6,56.45,56.51,373200.0,42.9657,42.9961,42.8822,42.9278,373200.0
2012-11-16 12:25:00,56.5,56.58,56.48,56.58,116900.0,42.9202,42.9809,42.905,42.9809,116900.0
2012-11-16 12:30:00,56.58,56.67,56.53,56.62,117400.0,42.9809,43.0493,42.943,43.0113,117400.0
2012-11-16 12:35:00,56.65,56.7,56.6,56.65,24300.0,43.0341,43.0721,42.9961,43.0341,24300.0
2012-11-16 12:40:00,56.65,56.69,56.63,56.66,43800.0,43.0341,43.0645,43.0189,43.0417,43800.0
2012-11-16 12:45:00,56.65,56.72,56.62,56.69,21600.0,43.0341,43.0873,43.0113,43.0645,21600.0
2012-11-16 12:50:00,56.69,56.69,56.61,56.64,19100.0,43.0645,43.0645,43.0037,43.0265,19100.0
2012-11-16 12:55:00,56.65,56.68,56.62,56.65,30200.0,43.0341,43.0569,43.0113,43.0341,30200.0
2012-11-16 13:00:00,56.65,56.67,56.59,56.6,30700.0,43.0341,43.0493,42.9885,42.9961,30700.0
2012-11-16 13:05:00,56.58,56.63,56.57,56.62,25000.0,42.9809,43.0189,42.9733,43.0113,25000.0
2012-11-16 13:10:00,56.62,56.66,56.6,56.61,29500.0,43.0113,43.0417,42.9961,43.0037,29500.0
2012-11-16 13:15:00,56.61,56.61,56.5,56.5,65000.0,43.0037,43.0037,42.9202,42.9202,65000.0
2012-11-16 13:20:00,56.5,56.56,56.5,56.53,12500.0,42.9202,42.9657,42.9202,42.943,12500.0
2012-11-16 13:25:00,56.53,56.63,56.53,56.62,14700.0,42.943,43.0189,42.943,43.0113,14700.0
2012-11-16 13:30:00,56.63,56.64,56.59,56.6,12800.0,43.0189,43.0265,42.9885,42.9961,12800.0
2012-11-16 13:35:00,56.59,56.61,56.51,56.54,14000.0,42.9885,43.0037,42.9278,42.9505,14000.0
2012-11-16 13:40:00,56.54,56.61,56.5,56.61,42600.0,42.9505,43.0037,42.9202,43.0037,42600.0
2012-11-16 13:45:00,56.6,56.61,56.57,56.57,15200.0,42.9961,43.0037,42.9733,42.9733,15200.0
2012-11-16 13:50:00,56.58,56.62,56.56,56.57,16800.0,42.9809,43.0113,42.9657,42.9733,16800.0
2012-11-16 13:55:00,56.58,56.59,56.54,56.55,25800.0,42.9809,42.9885,42.9505,42.9581,25800.0
2012-11-16 14:00:00,56.55,56.58,56.52,56.57,18000.0,42.9581,42.9809,42.9354,42.9733,18000.0
2012-11-16 14:05:00,56.56,56.57,56.5,56.51,37500.0,42.9657,42.9733,42.9202,42.9278,37500.0
2012-11-16 14:10:00,56.51,56.52,56.4,56.41,31100.0,42.9278,42.9354,42.8442,42.8518,31100.0
2012-11-16 14:15:00,56.41,56.42,56.38,56.4,14100.0,42.8518,42.8594,42.829,42.8442,14100.0
2012-11-16 14:20:00,56.41,56.41,56.17,56.22,26100.0,42.8518,42.8518,42.6695,42.7075,26100.0
2012-11-16 14:25:00,56.21,56.26,56.2,56.22,35300.0,42.6999,42.7378,42.6923,42.7075,35300.0
2012-11-16 14:30:00,56.22,56.23,56.05,56.07,60500.0,42.7075,42.7151,42.5783,42.5935,60500.0
2012-11-16 14:35:00,56.08,56.13,56.07,56.13,30300.0,42.6011,42.6391,42.5935,42.6391,30300.0
2012-11-16 14:40:00,56.13,56.2,56.12,56.16,40700.0,42.6391,42.6923,42.6315,42.6619,40700.0
2012-11-16 14:45:00,56.17,56.29,56.16,56.23,57700.0,42.6695,42.7606,42.6619,42.7151,57700.0
2012-11-16 14:50:00,56.22,56.28,56.2,56.26,44100.0,42.7075,42.753,42.6923,42.7378,44100.0
2012-11-16 14:55:00,56.25,56.27,56.21,56.25,41200.0,42.7302,42.7454,42.6999,42.7302,41200.0
2012-11-16 15:00:00,56.24,56.24,56.19,56.22,24900.0,42.7227,42.7227,42.6847,42.7075,24900.0
2012-11-16 15:05:00,56.21,56.26,56.21,56.23,40500.0,42.6999,42.7378,42.6999,42.7151,40500.0
2012-11-16 15:10:00,56.23,56.23,56.17,56.21,58800.0,42.7151,42.7151,42.6695,42.6999,58800.0
2012-11-16 15:15:00,56.21,56.26,56.2,56.25,35900.0,42.6999,42.7378,42.6923,42.7302,35900.0
2012-11-16 15:20:00,56.24,56.28,56.2,56.28,54000.0,42.7227,42.753,42.6923,42.753,54000.0
2012-11-16 15:25:00,56.29,56.3,56.25,56.27,40600.0,42.7606,42.7682,42.7302,42.7454,40600.0
2012-11-16 15:30:00,56.27,56.37,56.27,56.33,40800.0,42.7454,42.8214,42.7454,42.791,40800.0
2012-11-16 15:35:00,56.34,56.38,56.29,56.36,51700.0,42.7986,42.829,42.7606,42.8138,51700.0
2012-11-16 15:40:00,56.37,56.47,56.37,56.42,58200.0,42.8214,42.8974,42.8214,42.8594,58200.0
2012-11-16 15:45:00,56.42,56.43,56.25,56.26,91300.0,42.8594,42.867,42.7302,42.7378,91300.0
2012-11-16 15:50:00,56.26,56.32,56.25,56.29,101300.0,42.7378,42.7834,42.7302,42.7606,101300.0
2012-11-16 15:55:00,56.29,56.37,56.28,56.35,131700.0,42.7606,42.8214,42.753,42.8062,131700.0
2012-11-19 09:30:00,56.81,57.15,56.66,57.08,70100.0,43.1557,43.4139,43.0417,43.3608,70100.0
2012-11-19 09:35:00,57.07,57.19,57.02,57.18,29700.0,43.3532,43.4443,43.3152,43.4367,29700.0
2012-11-19 09:40:00,57.23,57.23,56.91,56.95,66100.0,43.4747,43.4747,43.2316,43.262,66100.0
2012-11-19 09:45:00,56.94,57.04,56.91,57.0,49300.0,43.2544,43.3304,43.2316,43.3,49300.0
2012-11-19 09:50:00,57.0,57.01,56.95,57.0,35500.0,43.3,43.3076,43.262,43.3,35500.0
2012-11-19 09:55:00,57.0,57.12,57.0,57.04,64800.0,43.3,43.3911,43.3,43.3304,64800.0
2012-11-19 10:00:00,57.05,57.19,57.02,57.17,87400.0,43.338,43.4443,43.3152,43.4291,87400.0
2012-11-19 10:05:00,57.16,57.17,57.13,57.14,48600.0,43.4215,43.4291,43.3987,43.4063,48600.0
2012-11-19 10:10:00,57.13,57.13,57.01,57.01,25800.0,43.3987,43.3987,43.3076,43.3076,25800.0
2012-11-19 10:15:00,57.0,57.16,56.99,57.14,31900.0,43.3,43.4215,43.2924,43.4063,31900.0
2012-11-19 10:20:00,57.14,57.26,57.14,57.23,28400.0,43.4063,43.4975,43.4063,43.4747,28400.0
2012-11-19 10:25:00,57.22,57.27,57.17,57.2,22700.0,43.4671,43.5051,43.4291,43.4519,22700.0
2012-11-19 10:30:00,57.19,57.24,57.15,57.19,25800.0,43.4443,43.4823,43.4139,43.4443,25800.0
2012-11-19 10:35:00,57.19,57.2,57.15,57.15,22600.0,43.4443,43.4519,43.4139,43.4139,22600.0
2012-11-19 10:40:00,57.15,57.2,57.13,57.14,16200.0,43.4139,43.4519,43.3987,43.4063,16200.0
2012-11-19 10:45:00,57.14,57.2,57.05,57.14,27000.0,43.4063,43.4519,43.338,43.4063,27000.0
2012-11-19 10:50:00,57.13,57.14,57.07,57.1,27000.0,43.3987,43.4063,43.3532,43.376,27000.0
2012-11-19 10:55:00,57.08,57.09,57.05,57.07,21900.0,43.3608,43.3684,43.338,43.3532,21900.0
2012-11-19 11:00:00,57.08,57.15,57.06,57.08,23900.0,43.3608,43.4139,43.3456,43.3608,23900.0
2012-11-19 11:05:00,57.08,57.12,57.05,57.09,24900.0,43.3608,43.3911,43.338,43.3684,24900.0
2012-11-19 11:10:00,57.09,57.14,57.06,57.07,35900.0,43.3684,43.4063,43.3456,43.3532,35900.0
2012-11-19 11:15:00,57.08,57.1,57.06,57.08,31700.0,43.3608,43.376,43.3456,43.3608,31700.0
2012-11-19 11:20:00,57.08,57.17,57.04,57.16,39400.0,43.3608,43.4291,43.3304,43.4215,39400.0
2012-11-19 11:25:00,57.17,57.18,57.08,57.13,27300.0,43.4291,43.4367,43.3608,43.3987,27300.0
2012-11-19 11:30:00,57.14,57.15,57.08,57.1,22100.0,43.4063,43.4139,43.3608,43.376,22100.0
2012-11-19 11:35:00,57.09,57.1,57.05,57.05,18200.0,43.3684,43.376,43.338,43.338,18200.0
2012-11-19 11:40:00,57.05,57.07,57.01,57.06,20000.0,43.338,43.3532,43.3076,43.3456,20000.0
2012-11-19 11:45:00,57.05,57.07,57.02,57.07,11400.0,43.338,43.3532,43.3152,43.3532,11400.0
2012-11-19 11:50:00,57.07,57.07,57.03,57.06,13600.0,43.3532,43.3532,43.3228,43.3456,13600.0
2012-11-19 11:55:00,57.06,57.1,57.04,57.08,13000.0,43.3456,43.376,43.3304,43.3608,13000.0
2012-11-19 12:00:00,57.08,57.11,57.06,57.06,29100.0,43.3608,43.3835,43.3456,43.3456,29100.0
2012-11-19 12:05:00,57.07,57.15,57.07,57.13,16900.0,43.3532,43.4139,43.3532,43.3987,16900.0
2012-11-19 12:10:00,57.14,57.15,57.11,57.14,17200.0,43.4063,43.4139,43.3835,43.4063,17200.0
2012-11-19 12:15:00,57.14,57.21,57.14,57.19,26800.0,43.4063,43.4595,43.4063,43.4443,26800.0
2012-11-19 12:20:00,57.19,57.3,57.18,57.27,17700.0,43.4443,43.5279,43.4367,43.5051,17700.0
2012-11-19 12:25:00,57.27,57.31,57.25,57.3,12600.0,43.5051,43.5355,43.4899,43.5279,12600.0
2012-11-19 12:30:00,57.29,57.33,57.27,57.3,20300.0,43.5203,43.5507,43.5051,43.5279,20300.0
2012-11-19 12:35:00,57.31,57.34,57.28,57.28,14000.0,43.5355,43.5583,43.5127,43.5127,14000.0
2012-11-19 12:40:00,57.28,57.34,57.28,57.3,10300.0,43.5127,43.5583,43.5127,43.5279,10300.0
2012-11-19 12:45:00,57.3,57.31,57.23,57.28,15500.0,43.5279,43.5355,43.4747,43.5127,15500.0
2012-11-19 12:50:00,57.27,57.3,57.26,57.29,8400.0,43.5051,43.5279,43.4975,43.5203,8400.0
2012-11-19 12:55:00,57.28,57.28,57.23,57.25,24600.0,43.5127,43.5127,43.4747,43.4899,24600.0
2012-11-19 13:00:00,57.25,57.26,57.22,57.25,25500.0,43.4899,43.4975,43.4671,43.4899,25500.0
2012-11-19 13:05:00,57.25,57.3,57.25,57.27,19500.0,43.4899,43.5279,43.4899,43.5051,19500.0
2012-11-19 13:10:00,57.28,57.32,57.27,57.32,18700.0,43.5127,43.5431,43.5051,43.5431,18700.0
2012-11-19 13:15:00,57.3,57.32,57.29,57.29,26300.0,43.5279,43.5431,43.5203,43.5203,26300.0
2012-11-19 13:20:00,57.29,57.3,57.25,57.28,27000.0,43.5203,43.5279,43.4899,43.5127,27000.0
2012-11-19 13:25:00,57.28,57.35,57.27,57.35,40700.0,43.5127,43.5659,43.5051,43.5659,40700.0
2012-11-19 13:30:00,57.35,57.41,57.33,57.41,35100.0,43.5659,43.6114,43.5507,43.6114,35100.0
2012-11-19 13:35:00,57.4,57.43,57.39,57.4,27400.0,43.6038,43.6266,43.5962,43.6038,27400.0
2012-11-19 13:40:00,57.39,57.42,57.38,57.4,18300.0,43.5962,43.619,43.5887,43.6038,18300.0
2012-11-19 13:45:00,57.41,57.44,57.39,57.42,21600.0,43.6114,43.6342,43.5962,43.619,21600.0
2012-11-19 13:50:00,57.43,57.5,57.42,57.49,32300.0,43.6266,43.6798,43.619,43.6722,32300.0
2012-11-19 13:55:00,57.49,57.53,57.47,57.5,36900.0,43.6722,43.7026,43.657,43.6798,36900.0
2012-11-19 14:00:00,57.49,57.58,57.49,57.57,41600.0,43.6722,43.7406,43.6722,43.733,41600.0
2012-11-19 14:05:00,57.57,57.6,57.56,57.59,38700.0,43.733,43.7558,43.7254,43.7482,38700.0
2012-11-19 14:10:00,57.59,57.64,57.58,57.64,23600.0,43.7482,43.7862,43.7406,43.7862,23600.0
2012-11-19 14:15:00,57.63,57.69,57.63,57.68,36500.0,43.7786,43.8241,43.7786,43.8165,36500.0
2012-11-19 14:20:00,57.68,57.7,57.67,57.7,21400.0,43.8165,43.8317,43.809,43.8317,21400.0
2012-11-19 14:25:00,57.69,57.75,57.69,57.74,30300.0,43.8241,43.8697,43.8241,43.8621,30300.0
2012-11-19 14:30:00,57.74,57.79,57.74,57.78,38600.0,43.8621,43.9001,43.8621,43.8925,38600.0
2012-11-19 14:35:00,57.78,57.79,57.7,57.73,21700.0,43.8925,43.9001,43.8317,43.8545,21700.0
2012-11-19 14:40:00,57.73,57.74,57.68,57.73,21800.0,43.8545,43.8621,43.8165,43.8545,21800.0
2012-11-19 14:45:00,57.74,57.8,57.72,57.79,20400.0,43.8621,43.9077,43.8469,43.9001,20400.0
2012-11-19 14:50:00,57.78,57.82,57.72,57.72,47000.0,43.8925,43.9229,43.8469,43.8469,47000.0
2012-11-19 14:55:00,57.73,57.8,57.72,57.8,32600.0,43.8545,43.9077,43.8469,43.9077,32600.0
2012-11-19 15:00:00,57.79,57.8,57.76,57.76,45700.0,43.9001,43.9077,43.8773,43.8773,45700.0
2012-11-19 15:05:00,57.76,57.79,57.76,57.78,30600.0,43.8773,43.9001,43.8773,43.8925,30600.0
2012-11-19 15:10:00,57.79,57.87,57.78,57.82,54500.0,43.9001,43.9609,43.8925,43.9229,54500.0
2012-11-19 15:15:00,57.83,57.84,57.8,57.81,39100.0,43.9305,43.9381,43.9077,43.9153,39100.0
2012-11-19 15:20:00,57.81,57.91,57.81,57.91,37100.0,43.9153,43.9913,43.9153,43.9913,37100.0
2012-11-19 15:25:00,57.92,57.97,57.91,57.96,81700.0,43.9989,44.0368,43.9913,44.0292,81700.0
2012-11-19 15:30:00,57.95,57.98,57.93,57.94,69000.0,44.0217,44.0444,44.0065,44.0141,69000.0
2012-11-19 15:35:00,57.94,57.96,57.88,57.88,48400.0,44.0141,44.0292,43.9685,43.9685,48400.0
2012-11-19 15:40:00,57.88,57.89,57.85,57.86,47300.0,43.9685,43.9761,43.9457,43.9533,47300.0
2012-11-19 15:45:00,57.86,57.93,57.86,57.92,46000.0,43.9533,44.0065,43.9533,43.9989,46000.0
2012-11-19 15:50:00,57.93,58.0,57.91,58.0,67400.0,44.0065,44.0596,43.9913,44.0596,67400.0
2012-11-19 15:55:00,58.01,58.03,57.97,58.03,120900.0,44.0672,44.0824,44.0368,44.0824,120900.0
2012-11-20 09:30:00,57.91,57.91,57.68,57.79,63200.0,43.9913,43.9913,43.8165,43.9001,63200.0
2012-11-20 09:35:00,57.77,57.77,57.57,57.57,31700.0,43.8849,43.8849,43.733,43.733,31700.0
2012-11-20 09:40:00,57.54,57.56,57.47,57.54,31100.0,43.7102,43.7254,43.657,43.7102,31100.0
2012-11-20 09:45:00,57.54,57.57,57.47,57.53,57100.0,43.7102,43.733,43.657,43.7026,57100.0
2012-11-20 09:50:00,57.54,57.57,57.47,57.47,46300.0,43.7102,43.733,43.657,43.657,46300.0
2012-11-20 09:55:00,57.47,57.63,57.43,57.59,40500.0,43.657,43.7786,43.6266,43.7482,40500.0
2012-11-20 10:00:00,57.59,57.64,57.51,57.53,41300.0,43.7482,43.7862,43.6874,43.7026,41300.0
2012-11-20 10:05:00,57.51,57.56,57.34,57.42,38000.0,43.6874,43.7254,43.5583,43.619,38000.0
2012-11-20 10:10:00,57.42,57.54,57.41,57.51,26300.0,43.619,43.7102,43.6114,43.6874,26300.0
2012-11-20 10:15:00,57.51,57.52,57.45,57.46,42000.0,43.6874,43.695,43.6418,43.6494,42000.0
2012-11-20 10:20:00,57.46,57.47,57.35,57.4,46000.0,43.6494,43.657,43.5659,43.6038,46000.0
2012-11-20 10:25:00,57.41,57.41,57.31,57.36,43300.0,43.6114,43.6114,43.5355,43.5735,43300.0
2012-11-20 10:30:00,57.36,57.4,57.33,57.4,35300.0,43.5735,43.6038,43.5507,43.6038,35300.0
2012-11-20 10:35:00,57.41,57.49,57.37,57.48,41600.0,43.6114,43.6722,43.5811,43.6646,41600.0
2012-11-20 10:40:00,57.49,57.54,57.47,57.48,19600.0,43.6722,43.7102,43.657,43.6646,19600.0
2012-11-20 10:45:00,57.47,57.51,57.46,57.47,26900.0,43.657,43.6874,43.6494,43.657,26900.0
2012-11-20 10:50:00,57.47,57.49,57.42,57.42,57300.0,43.657,43.6722,43.619,43.619,57300.0
2012-11-20 10:55:00,57.42,57.43,57.3,57.3,19400.0,43.619,43.6266,43.5279,43.5279,19400.0
2012-11-20 11:00:00,57.31,57.31,57.21,57.24,45000.0,43.5355,43.5355,43.4595,43.4823,45000.0
2012-11-20 11:05:00,57.24,57.24,57.14,57.19,38800.0,43.4823,43.4823,43.4063,43.4443,38800.0
2012-11-20 11:10:00,57.2,57.29,57.2,57.29,27300.0,43.4519,43.5203,43.4519,43.5203,27300.0
2012-11-20 11:15:00,57.3,57.34,57.28,57.34,21700.0,43.5279,43.5583,43.5127,43.5583,21700.0
2012-11-20 11:20:00,57.34,57.37,57.32,57.37,15800.0,43.5583,43.5811,43.5431,43.5811,15800.0
2012-11-20 11:25:00,57.38,57.45,57.37,57.43,20500.0,43.5887,43.6418,43.5811,43.6266,20500.0
2012-11-20 11:30:00,57.44,57.46,57.39,57.4,21400.0,43.6342,43.6494,43.5962,43.6038,21400.0
2012-11-20 11:35:00,57.4,57.44,57.39,57.39,30000.0,43.6038,43.6342,43.5962,43.5962,30000.0
2012-11-20 11:40:00,57.39,57.45,57.35,57.43,39100.0,43.5962,43.6418,43.5659,43.6266,39100.0
2012-11-20 11:45:00,57.43,57.45,57.34,57.36,44700.0,43.6266,43.6418,43.5583,43.5735,44700.0
2012-11-20 11:50:00,57.37,57.48,57.34,57.48,24300.0,43.5811,43.6646,43.5583,43.6646,24300.0
2012-11-20 11:55:00,57.48,57.51,57.37,57.39,34800.0,43.6646,43.6874,43.5811,43.5962,34800.0
2012-11-20 12:00:00,57.39,57.4,57.34,57.34,19900.0,43.5962,43.6038,43.5583,43.5583,19900.0
2012-11-20 12:05:00,57.34,57.37,57.29,57.31,44500.0,43.5583,43.5811,43.5203,43.5355,44500.0
2012-11-20 12:10:00,57.31,57.33,57.28,57.3,28300.0,43.5355,43.5507,43.5127,43.5279,28300.0
2012-11-20 12:15:00,57.29,57.31,57.23,57.23,25900.0,43.5203,43.5355,43.4747,43.4747,25900.0
2012-11-20 12:20:00,57.23,57.27,57.2,57.25,23200.0,43.4747,43.5051,43.4519,43.4899,23200.0
2012-11-20 12:25:00,57.24,57.27,57.13,57.18,50800.0,43.4823,43.5051,43.3987,43.4367,50800.0
2012-11-20 12:30:00,57.19,57.22,57.15,57.19,30100.0,43.4443,43.4671,43.4139,43.4443,30100.0
2012-11-20 12:35:00,57.19,57.2,57.12,57.14,32500.0,43.4443,43.4519,43.3911,43.4063,32500.0
2012-11-20 12:40:00,57.13,57.18,57.12,57.16,34500.0,43.3987,43.4367,43.3911,43.4215,34500.0
2012-11-20 12:45:00,57.16,57.17,57.11,57.14,35500.0,43.4215,43.4291,43.3835,43.4063,35500.0
2012-11-20 12:50:00,57.15,57.17,57.1,57.1,45000.0,43.4139,43.4291,43.376,43.376,45000.0
2012-11-20 12:55:00,57.1,57.14,57.03,57.04,29700.0,43.376,43.4063,43.3228,43.3304,29700.0
2012-11-20 13:00:00,57.04,57.05,56.91,56.92,54700.0,43.3304,43.338,43.2316,43.2392,54700.0
2012-11-20 13:05:00,56.93,56.95,56.8,56.8,44300.0,43.2468,43.262,43.1481,43.1481,44300.0
2012-11-20 13:10:00,56.79,56.79,56.61,56.66,69400.0,43.1405,43.1405,43.0037,43.0417,69400.0
2012-11-20 13:15:00,56.65,56.75,56.63,56.71,53900.0,43.0341,43.1101,43.0189,43.0797,53900.0
2012-11-20 13:20:00,56.71,56.78,56.69,56.75,28700.0,43.0797,43.1329,43.0645,43.1101,28700.0
2012-11-20 13:25:00,56.76,56.76,56.52,56.54,110600.0,43.1177,43.1177,42.9354,42.9505,110600.0
2012-11-20 13:30:00,56.55,56.6,56.53,56.6,27800.0,42.9581,42.9961,42.943,42.9961,27800.0
2012-11-20 13:35:00,56.6,56.65,56.59,56.63,44900.0,42.9961,43.0341,42.9885,43.0189,44900.0
2012-11-20 13:40:00,56.62,56.62,56.52,56.54,35400.0,43.0113,43.0113,42.9354,42.9505,35400.0
2012-11-20 13:45:00,56.54,56.6,56.49,56.57,38300.0,42.9505,42.9961,42.9126,42.9733,38300.0
2012-11-20 13:50:00,56.56,56.59,56.53,56.59,25200.0,42.9657,42.9885,42.943,42.9885,25200.0
2012-11-20 13:55:00,56.58,56.61,56.51,56.56,27500.0,42.9809,43.0037,42.9278,42.9657,27500.0
2012-11-20 14:00:00,56.56,56.61,56.52,56.53,31100.0,42.9657,43.0037,42.9354,42.943,31100.0
2012-11-20 14:05:00,56.52,56.6,56.52,56.54,30700.0,42.9354,42.9961,42.9354,42.9505,30700.0
2012-11-20 14:10:00,56.54,56.67,56.54,56.67,35400.0,42.9505,43.0493,42.9505,43.0493,35400.0
2012-11-20 14:15:00,56.68,56.74,56.64,56.67,23600.0,43.0569,43.1025,43.0265,43.0493,23600.0
2012-11-20 14:20:00,56.67,56.71,56.64,56.68,16500.0,43.0493,43.0797,43.0265,43.0569,16500.0
2012-11-20 14:25:00,56.69,56.81,56.69,56.79,30200.0,43.0645,43.1557,43.0645,43.1405,30200.0
2012-11-20 14:30:00,56.78,56.8,56.74,56.76,40000.0,43.1329,43.1481,43.1025,43.1177,40000.0
2012-11-20 14:35:00,56.76,56.77,56.68,56.73,22200.0,43.1177,43.1253,43.0569,43.0949,22200.0
2012-11-20 14:40:00,56.72,56.73,56.68,56.71,27600.0,43.0873,43.0949,43.0569,43.0797,27600.0
2012-11-20 14:45:00,56.7,56.8,56.7,56.75,30300.0,43.0721,43.1481,43.0721,43.1101,30300.0
2012-11-20 14:50:00,56.75,56.8,56.75,56.8,24500.0,43.1101,43.1481,43.1101,43.1481,24500.0
2012-11-20 14:55:00,56.81,56.81,56.73,56.8,24700.0,43.1557,43.1557,43.0949,43.1481,24700.0
2012-11-20 15:00:00,56.81,56.88,56.78,56.85,49100.0,43.1557,43.2088,43.1329,43.186,49100.0
2012-11-20 15:05:00,56.86,56.88,56.79,56.86,34100.0,43.1936,43.2088,43.1405,43.1936,34100.0
2012-11-20 15:10:00,56.87,56.88,56.82,56.85,22700.0,43.2012,43.2088,43.1632,43.186,22700.0
2012-11-20 15:15:00,56.84,56.85,56.79,56.82,26200.0,43.1784,43.186,43.1405,43.1632,26200.0
2012-11-20 15:20:00,56.83,56.84,56.75,56.77,45600.0,43.1708,43.1784,43.1101,43.1253,45600.0
2012-11-20 15:25:00,56.78,56.8,56.75,56.8,62800.0,43.1329,43.1481,43.1101,43.1481,62800.0
2012-11-20 15:30:00,56.8,56.85,56.79,56.82,55600.0,43.1481,43.186,43.1405,43.1632,55600.0
2012-11-20 15:35:00,56.83,56.85,56.76,56.79,54000.0,43.1708,43.186,43.1177,43.1405,54000.0
2012-11-20 15:40:00,56.79,56.79,56.75,56.77,50200.0,43.1405,43.1405,43.1101,43.1253,50200.0
2012-11-20 15:45:00,56.78,56.82,56.76,56.78,85100.0,43.1329,43.1632,43.1177,43.1329,85100.0
2012-11-20 15:50:00,56.78,56.86,56.76,56.85,108300.0,43.1329,43.1936,43.1177,43.186,108300.0
2012-11-20 15:55:00,56.84,56.91,56.81,56.91,133700.0,43.1784,43.2316,43.1557,43.2316,133700.0
2012-11-21 09:30:00,57.12,57.2,57.01,57.01,89200.0,43.3911,43.4519,43.3076,43.3076,89200.0
2012-11-21 09:35:00,57.03,57.23,56.92,57.1,48900.0,43.3228,43.4747,43.2392,43.376,48900.0
2012-11-21 09:40:00,57.1,57.33,57.06,57.21,53200.0,43.376,43.5507,43.3456,43.4595,53200.0
2012-11-21 09:45:00,57.22,57.32,57.06,57.27,47300.0,43.4671,43.5431,43.3456,43.5051,47300.0
2012-11-21 09:50:00,57.26,57.26,57.07,57.08,33800.0,43.4975,43.4975,43.3532,43.3608,33800.0
2012-11-21 09:55:00,57.09,57.21,57.05,57.2,29000.0,43.3684,43.4595,43.338,43.4519,29000.0
2012-11-21 10:00:00,57.18,57.29,57.17,57.19,58300.0,43.4367,43.5203,43.4291,43.4443,58300.0
2012-11-21 10:05:00,57.18,57.18,56.92,56.94,27700.0,43.4367,43.4367,43.2392,43.2544,27700.0
2012-11-21 10:10:00,56.92,56.95,56.85,56.86,25300.0,43.2392,43.262,43.186,43.1936,25300.0
2012-11-21 10:15:00,56.86,56.93,56.86,56.89,29200.0,43.1936,43.2468,43.1936,43.2164,29200.0
2012-11-21 10:20:00,56.88,56.91,56.81,56.82,28100.0,43.2088,43.2316,43.1557,43.1632,28100.0
2012-11-21 10:25:00,56.81,56.86,56.76,56.83,24900.0,43.1557,43.1936,43.1177,43.1708,24900.0
2012-11-21 10:30:00,56.84,56.86,56.8,56.84,23300.0,43.1784,43.1936,43.1481,43.1784,23300.0
2012-11-21 10:35:00,56.84,56.89,56.83,56.89,24100.0,43.1784,43.2164,43.1708,43.2164,24100.0
2012-11-21 10:40:00,56.89,56.89,56.82,56.87,14700.0,43.2164,43.2164,43.1632,43.2012,14700.0
2012-11-21 10:45:00,56.86,56.87,56.83,56.84,13500.0,43.1936,43.2012,43.1708,43.1784,13500.0
2012-11-21 10:50:00,56.85,56.88,56.82,56.85,16300.0,43.186,43.2088,43.1632,43.186,16300.0
2012-11-21 10:55:00,56.87,56.9,56.86,56.88,20200.0,43.2012,43.224,43.1936,43.2088,20200.0
2012-11-21 11:00:00,56.89,56.9,56.83,56.83,21100.0,43.2164,43.224,43.1708,43.1708,21100.0
2012-11-21 11:05:00,56.84,56.97,56.84,56.95,39000.0,43.1784,43.2772,43.1784,43.262,39000.0
2012-11-21 11:10:00,56.96,56.98,56.9,56.94,31200.0,43.2696,43.2848,43.224,43.2544,31200.0
2012-11-21 11:15:00,56.95,57.0,56.93,56.96,29200.0,43.262,43.3,43.2468,43.2696,29200.0
2012-11-21 11:20:00,56.96,57.01,56.95,56.96,24500.0,43.2696,43.3076,43.262,43.2696,24500.0
2012-11-21 11:25:00,56.97,57.01,56.95,57.0,18500.0,43.2772,43.3076,43.262,43.3,18500.0
2012-11-21 11:30:00,56.99,57.0,56.93,56.94,24100.0,43.2924,43.3,43.2468,43.2544,24100.0
2012-11-21 11:35:00,56.95,56.97,56.93,56.94,12900.0,43.262,43.2772,43.2468,43.2544,12900.0
2012-11-21 11:40:00,56.95,56.95,56.91,56.94,15200.0,43.262,43.262,43.2316,43.2544,15200.0
2012-11-21 11:45:00,56.92,56.95,56.89,56.89,8200.0,43.2392,43.262,43.2164,43.2164,8200.0
2012-11-21 11:50:00,56.91,56.92,56.89,56.89,18300.0,43.2316,43.2392,43.2164,43.2164,18300.0
2012-11-21 11:55:00,56.89,56.91,56.87,56.89,9900.0,43.2164,43.2316,43.2012,43.2164,9900.0
2012-11-21 12:00:00,56.9,56.93,56.89,56.9,13100.0,43.224,43.2468,43.2164,43.224,13100.0
2012-11-21 12:05:00,56.89,56.91,56.88,56.88,11300.0,43.2164,43.2316,43.2088,43.2088,11300.0
2012-11-21 12:10:00,56.88,56.94,56.87,56.9,14100.0,43.2088,43.2544,43.2012,43.224,14100.0
2012-11-21 12:15:00,56.9,56.95,56.89,56.92,15700.0,43.224,43.262,43.2164,43.2392,15700.0
2012-11-21 12:20:00,56.93,56.98,56.91,56.97,17500.0,43.2468,43.2848,43.2316,43.2772,17500.0
2012-11-21 12:25:00,56.96,56.99,56.96,56.96,8500.0,43.2696,43.2924,43.2696,43.2696,8500.0
2012-11-21 12:30:00,56.97,57.01,56.95,57.0,16700.0,43.2772,43.3076,43.262,43.3,16700.0
2012-11-21 12:35:00,57.01,57.04,57.0,57.01,17500.0,43.3076,43.3304,43.3,43.3076,17500.0
2012-11-21 12:40:00,57.0,57.05,56.98,57.03,14200.0,43.3,43.338,43.2848,43.3228,14200.0
2012-11-21 12:45:00,57.03,57.06,57.03,57.05,17000.0,43.3228,43.3456,43.3228,43.338,17000.0
2012-11-21 12:50:00,57.05,57.05,57.03,57.04,9600.0,43.338,43.338,43.3228,43.3304,9600.0
2012-11-21 12:55:00,57.03,57.07,57.03,57.06,17800.0,43.3228,43.3532,43.3228,43.3456,17800.0
2012-11-21 13:00:00,57.07,57.11,57.04,57.09,33500.0,43.3532,43.3835,43.3304,43.3684,33500.0
2012-11-21 13:05:00,57.09,57.11,57.07,57.07,23400.0,43.3684,43.3835,43.3532,43.3532,23400.0
2012-11-21 13:10:00,57.07,57.13,57.07,57.13,12800.0,43.3532,43.3987,43.3532,43.3987,12800.0
2012-11-21 13:15:00,57.12,57.13,57.1,57.13,15300.0,43.3911,43.3987,43.376,43.3987,15300.0
2012-11-21 13:20:00,57.12,57.15,57.12,57.14,9900.0,43.3911,43.4139,43.3911,43.4063,9900.0
2012-11-21 13:25:00,57.15,57.17,57.13,57.15,17400.0,43.4139,43.4291,43.3987,43.4139,17400.0
2012-11-21 13:30:00,57.15,57.2,57.15,57.19,19200.0,43.4139,43.4519,43.4139,43.4443,19200.0
2012-11-21 13:35:00,57.19,57.19,57.17,57.18,10200.0,43.4443,43.4443,43.4291,43.4367,10200.0
2012-11-21 13:40:00,57.18,57.19,57.15,57.19,10800.0,43.4367,43.4443,43.4139,43.4443,10800.0
2012-11-21 13:45:00,57.19,57.19,57.14,57.14,14300.0,43.4443,43.4443,43.4063,43.4063,14300.0
2012-11-21 13:50:00,57.14,57.17,57.13,57.17,11500.0,43.4063,43.4291,43.3987,43.4291,11500.0
2012-11-21 13:55:00,57.17,57.19,57.14,57.16,11800.0,43.4291,43.4443,43.4063,43.4215,11800.0
2012-11-21 14:00:00,57.16,57.21,57.16,57.2,13900.0,43.4215,43.4595,43.4215,43.4519,13900.0
2012-11-21 14:05:00,57.2,57.22,57.19,57.21,13400.0,43.4519,43.4671,43.4443,43.4595,13400.0
2012-11-21 14:10:00,57.21,57.21,57.19,57.19,8200.0,43.4595,43.4595,43.4443,43.4443,8200.0
2012-11-21 14:15:00,57.19,57.23,57.17,57.18,17700.0,43.4443,43.4747,43.4291,43.4367,17700.0
2012-11-21 14:20:00,57.18,57.18,57.15,57.15,9400.0,43.4367,43.4367,43.4139,43.4139,9400.0
2012-11-21 14:25:00,57.16,57.17,57.11,57.17,12100.0,43.4215,43.4291,43.3835,43.4291,12100.0
2012-11-21 14:30:00,57.18,57.18,57.14,57.14,14000.0,43.4367,43.4367,43.4063,43.4063,14000.0
2012-11-21 14:35:00,57.14,57.15,57.07,57.09,9000.0,43.4063,43.4139,43.3532,43.3684,9000.0
2012-11-21 14:40:00,57.07,57.12,57.05,57.06,14300.0,43.3532,43.3911,43.338,43.3456,14300.0
2012-11-21 14:45:00,57.06,57.06,57.02,57.03,8100.0,43.3456,43.3456,43.3152,43.3228,8100.0
2012-11-21 14:50:00,57.04,57.05,57.0,57.0,18700.0,43.3304,43.338,43.3,43.3,18700.0
2012-11-21 14:55:00,57.0,57.02,56.97,57.01,15800.0,43.3,43.3152,43.2772,43.3076,15800.0
2012-11-21 15:00:00,57.02,57.1,57.0,57.09,23000.0,43.3152,43.376,43.3,43.3684,23000.0
2012-11-21 15:05:00,57.09,57.15,57.09,57.13,20300.0,43.3684,43.4139,43.3684,43.3987,20300.0
2012-11-21 15:10:00,57.13,57.13,57.09,57.11,12500.0,43.3987,43.3987,43.3684,43.3835,12500.0
2012-11-21 15:15:00,57.11,57.13,57.09,57.09,16400.0,43.3835,43.3987,43.3684,43.3684,16400.0
2012-11-21 15:20:00,57.09,57.09,57.01,57.01,20000.0,43.3684,43.3684,43.3076,43.3076,20000.0
2012-11-21 15:25:00,57.01,57.06,56.98,57.02,32300.0,43.3076,43.3456,43.2848,43.3152,32300.0
2012-11-21 15:30:00,57.02,57.04,57.0,57.0,16100.0,43.3152,43.3304,43.3,43.3,16100.0
2012-11-21 15:35:00,57.0,57.04,56.99,57.0,32100.0,43.3,43.3304,43.2924,43.3,32100.0
2012-11-21 15:40:00,57.0,57.07,57.0,57.07,18400.0,43.3,43.3532,43.3,43.3532,18400.0
2012-11-21 15:45:00,57.06,57.07,57.02,57.04,35400.0,43.3456,43.3532,43.3152,43.3304,35400.0
2012-11-21 15:50:00,57.03,57.05,56.98,57.02,36000.0,43.3228,43.338,43.2848,43.3152,36000.0
2012-11-21 15:55:00,57.02,57.06,57.0,57.04,51300.0,43.3152,43.3456,43.3,43.3304,51300.0
2012-11-23 09:30:00,57.2,57.62,57.2,57.53,40700.0,43.4519,43.771,43.4519,43.7026,40700.0
2012-11-23 09:35:00,57.5,57.57,57.44,57.47,22300.0,43.6798,43.733,43.6342,43.657,22300.0
2012-11-23 09:40:00,57.46,57.46,57.11,57.13,30000.0,43.6494,43.6494,43.3835,43.3987,30000.0
2012-11-23 09:45:00,57.1,57.34,57.08,57.34,21000.0,43.376,43.5583,43.3608,43.5583,21000.0
2012-11-23 09:50:00,57.35,57.52,57.34,57.41,25200.0,43.5659,43.695,43.5583,43.6114,25200.0
2012-11-23 09:55:00,57.39,57.45,57.37,57.4,15400.0,43.5962,43.6418,43.5811,43.6038,15400.0
2012-11-23 10:00:00,57.42,57.52,57.42,57.52,34000.0,43.619,43.695,43.619,43.695,34000.0
2012-11-23 10:05:00,57.53,57.58,57.47,57.55,28200.0,43.7026,43.7406,43.657,43.7178,28200.0
2012-11-23 10:10:00,57.55,57.63,57.54,57.63,19000.0,43.7178,43.7786,43.7102,43.7786,19000.0
2012-11-23 10:15:00,57.63,57.65,57.55,57.59,19500.0,43.7786,43.7938,43.7178,43.7482,19500.0
2012-11-23 10:20:00,57.61,57.67,57.59,57.62,35700.0,43.7634,43.809,43.7482,43.771,35700.0
2012-11-23 10:25:00,57.63,57.66,57.61,57.64,38700.0,43.7786,43.8014,43.7634,43.7862,38700.0
2012-11-23 10:30:00,57.64,57.66,57.48,57.51,18600.0,43.7862,43.8014,43.6646,43.6874,18600.0
2012-11-23 10:35:00,57.49,57.54,57.45,57.47,12900.0,43.6722,43.7102,43.6418,43.657,12900.0
2012-11-23 10:40:00,57.46,57.48,57.41,57.42,13100.0,43.6494,43.6646,43.6114,43.619,13100.0
2012-11-23 10:45:00,57.42,57.44,57.37,57.39,12000.0,43.619,43.6342,43.5811,43.5962,12000.0
2012-11-23 10:50:00,57.38,57.43,57.35,57.42,13700.0,43.5887,43.6266,43.5659,43.619,13700.0
2012-11-23 10:55:00,57.42,57.43,57.36,57.4,11300.0,43.619,43.6266,43.5735,43.6038,11300.0
2012-11-23 11:00:00,57.41,57.48,57.36,57.4,24200.0,43.6114,43.6646,43.5735,43.6038,24200.0
2012-11-23 11:05:00,57.4,57.42,57.36,57.42,15200.0,43.6038,43.619,43.5735,43.619,15200.0
2012-11-23 11:10:00,57.41,57.52,57.41,57.51,19300.0,43.6114,43.695,43.6114,43.6874,19300.0
2012-11-23 11:15:00,57.51,57.52,57.45,57.5,15400.0,43.6874,43.695,43.6418,43.6798,15400.0
2012-11-23 11:20:00,57.51,57.53,57.51,57.53,11900.0,43.6874,43.7026,43.6874,43.7026,11900.0
2012-11-23 11:25:00,57.53,57.53,57.46,57.47,8100.0,43.7026,43.7026,43.6494,43.657,8100.0
2012-11-23 11:30:00,57.47,57.51,57.45,57.5,10700.0,43.657,43.6874,43.6418,43.6798,10700.0
2012-11-23 11:35:00,57.5,57.51,57.47,57.5,11400.0,43.6798,43.6874,43.657,43.6798,11400.0
2012-11-23 11:40:00,57.49,57.53,57.46,57.46,9000.0,43.6722,43.7026,43.6494,43.6494,9000.0
2012-11-23 11:45:00,57.46,57.52,57.45,57.51,10800.0,43.6494,43.695,43.6418,43.6874,10800.0
2012-11-23 11:50:00,57.51,57.6,57.51,57.58,7500.0,43.6874,43.7558,43.6874,43.7406,7500.0
2012-11-23 11:55:00,57.58,57.64,57.58,57.62,12300.0,43.7406,43.7862,43.7406,43.771,12300.0
2012-11-23 12:00:00,57.61,57.63,57.51,57.51,13800.0,43.7634,43.7786,43.6874,43.6874,13800.0
2012-11-23 12:05:00,57.51,57.53,57.47,57.47,10900.0,43.6874,43.7026,43.657,43.657,10900.0
2012-11-23 12:10:00,57.47,57.54,57.44,57.52,15500.0,43.657,43.7102,43.6342,43.695,15500.0
2012-11-23 12:15:00,57.52,57.58,57.52,57.58,12700.0,43.695,43.7406,43.695,43.7406,12700.0
2012-11-23 12:20:00,57.58,57.65,57.57,57.61,19200.0,43.7406,43.7938,43.733,43.7634,19200.0
2012-11-23 12:25:00,57.61,57.71,57.61,57.68,14500.0,43.7634,43.8393,43.7634,43.8165,14500.0
2012-11-23 12:30:00,57.67,57.68,57.64,57.68,18000.0,43.809,43.8165,43.7862,43.8165,18000.0
2012-11-23 12:35:00,57.69,57.78,57.67,57.78,30700.0,43.8241,43.8925,43.809,43.8925,30700.0
2012-11-23 12:40:00,57.78,57.78,57.69,57.7,33400.0,43.8925,43.8925,43.8241,43.8317,33400.0
2012-11-23 12:45:00,57.71,57.72,57.62,57.64,24300.0,43.8393,43.8469,43.771,43.7862,24300.0
2012-11-23 12:50:00,57.65,57.71,57.62,57.68,34700.0,43.7938,43.8393,43.771,43.8165,34700.0
2012-11-23 12:55:00,57.68,57.79,57.67,57.79,42800.0,43.8165,43.9001,43.809,43.9001,42800.0
2012-11-26 09:30:00,57.52,57.74,57.43,57.52,46500.0,43.695,43.8621,43.6266,43.695,46500.0
2012-11-26 09:35:00,57.58,57.6,57.48,57.59,12500.0,43.7406,43.7558,43.6646,43.7482,12500.0
2012-11-26 09:40:00,57.57,57.76,57.56,57.58,40800.0,43.733,43.8773,43.7254,43.7406,40800.0
2012-11-26 09:45:00,57.61,57.79,57.61,57.75,19200.0,43.7634,43.9001,43.7634,43.8697,19200.0
2012-11-26 09:50:00,57.76,57.78,57.65,57.69,20500.0,43.8773,43.8925,43.7938,43.8241,20500.0
2012-11-26 09:55:00,57.67,57.75,57.61,57.61,34700.0,43.809,43.8697,43.7634,43.7634,34700.0
2012-11-26 10:00:00,57.6,57.73,57.54,57.72,23200.0,43.7558,43.8545,43.7102,43.8469,23200.0
2012-11-26 10:05:00,57.72,57.75,57.68,57.71,17400.0,43.8469,43.8697,43.8165,43.8393,17400.0
2012-11-26 10:10:00,57.73,57.78,57.69,57.77,24500.0,43.8545,43.8925,43.8241,43.8849,24500.0
2012-11-26 10:15:00,57.76,57.9,57.72,57.9,24200.0,43.8773,43.9837,43.8469,43.9837,24200.0
2012-11-26 10:20:00,57.91,57.91,57.73,57.73,16700.0,43.9913,43.9913,43.8545,43.8545,16700.0
2012-11-26 10:25:00,57.73,57.82,57.73,57.8,10400.0,43.8545,43.9229,43.8545,43.9077,10400.0
2012-11-26 10:30:00,57.78,57.85,57.7,57.76,33600.0,43.8925,43.9457,43.8317,43.8773,33600.0
2012-11-26 10:35:00,57.75,57.78,57.7,57.77,12600.0,43.8697,43.8925,43.8317,43.8849,12600.0
2012-11-26 10:40:00,57.76,57.8,57.73,57.79,10000.0,43.8773,43.9077,43.8545,43.9001,10000.0
2012-11-26 10:45:00,57.78,57.81,57.74,57.78,14500.0,43.8925,43.9153,43.8621,43.8925,14500.0
2012-11-26 10:50:00,57.77,57.82,57.75,57.79,8700.0,43.8849,43.9229,43.8697,43.9001,8700.0
2012-11-26 10:55:00,57.78,57.78,57.62,57.63,12400.0,43.8925,43.8925,43.771,43.7786,12400.0
2012-11-26 11:00:00,57.62,57.66,57.61,57.64,15300.0,43.771,43.8014,43.7634,43.7862,15300.0
2012-11-26 11:05:00,57.63,57.68,57.62,57.68,18300.0,43.7786,43.8165,43.771,43.8165,18300.0
2012-11-26 11:10:00,57.68,57.76,57.67,57.73,12400.0,43.8165,43.8773,43.809,43.8545,12400.0
2012-11-26 11:15:00,57.74,57.81,57.7,57.79,21300.0,43.8621,43.9153,43.8317,43.9001,21300.0
2012-11-26 11:20:00,57.79,57.85,57.74,57.76,14600.0,43.9001,43.9457,43.8621,43.8773,14600.0
2012-11-26 11:25:00,57.76,57.83,57.74,57.83,15900.0,43.8773,43.9305,43.8621,43.9305,15900.0
2012-11-26 11:30:00,57.83,57.85,57.77,57.77,29200.0,43.9305,43.9457,43.8849,43.8849,29200.0
2012-11-26 11:35:00,57.77,57.78,57.72,57.76,15900.0,43.8849,43.8925,43.8469,43.8773,15900.0
2012-11-26 11:40:00,57.75,57.76,57.71,57.74,12900.0,43.8697,43.8773,43.8393,43.8621,12900.0
2012-11-26 11:45:00,57.73,57.79,57.72,57.78,8700.0,43.8545,43.9001,43.8469,43.8925,8700.0
2012-11-26 11:50:00,57.79,57.85,57.79,57.79,18300.0,43.9001,43.9457,43.9001,43.9001,18300.0
2012-11-26 11:55:00,57.79,57.84,57.78,57.83,9300.0,43.9001,43.9381,43.8925,43.9305,9300.0
2012-11-26 12:00:00,57.79,57.84,57.78,57.82,11100.0,43.9001,43.9381,43.8925,43.9229,11100.0
2012-11-26 12:05:00,57.81,57.85,57.8,57.84,8600.0,43.9153,43.9457,43.9077,43.9381,8600.0
2012-11-26 12:10:00,57.83,57.85,57.8,57.82,6900.0,43.9305,43.9457,43.9077,43.9229,6900.0
2012-11-26 12:15:00,57.81,57.87,57.79,57.81,32500.0,43.9153,43.9609,43.9001,43.9153,32500.0
2012-11-26 12:20:00,57.82,57.87,57.78,57.8,43000.0,43.9229,43.9609,43.8925,43.9077,43000.0
2012-11-26 12:25:00,57.79,57.81,57.77,57.77,7400.0,43.9001,43.9153,43.8849,43.8849,7400.0
2012-11-26 12:30:00,57.77,57.77,57.69,57.69,7700.0,43.8849,43.8849,43.8241,43.8241,7700.0
2012-11-26 12:35:00,57.69,57.77,57.67,57.77,30100.0,43.8241,43.8849,43.809,43.8849,30100.0
2012-11-26 12:40:00,57.77,57.83,57.75,57.83,11300.0,43.8849,43.9305,43.8697,43.9305,11300.0
2012-11-26 12:45:00,57.83,57.89,57.82,57.88,12700.0,43.9305,43.9761,43.9229,43.9685,12700.0
2012-11-26 12:50:00,57.89,57.92,57.85,57.9,10200.0,43.9761,43.9989,43.9457,43.9837,10200.0
2012-11-26 12:55:00,57.9,57.92,57.85,57.86,15200.0,43.9837,43.9989,43.9457,43.9533,15200.0
2012-11-26 13:00:00,57.87,57.98,57.87,57.96,43200.0,43.9609,44.0444,43.9609,44.0292,43200.0
2012-11-26 13:05:00,57.96,57.98,57.92,57.97,22300.0,44.0292,44.0444,43.9989,44.0368,22300.0
2012-11-26 13:10:00,57.97,58.07,57.93,58.01,34000.0,44.0368,44.1128,44.0065,44.0672,34000.0
2012-11-26 13:15:00,58.0,58.15,57.99,58.13,60900.0,44.0596,44.1736,44.052,44.1584,60900.0
2012-11-26 13:20:00,58.13,58.18,58.12,58.16,47800.0,44.1584,44.1964,44.1508,44.1812,47800.0
2012-11-26 13:25:00,58.16,58.27,58.15,58.23,39900.0,44.1812,44.2647,44.1736,44.2344,39900.0
2012-11-26 13:30:00,58.25,58.33,58.24,58.25,35600.0,44.2495,44.3103,44.242,44.2495,35600.0
2012-11-26 13:35:00,58.25,58.28,58.16,58.17,45300.0,44.2495,44.2723,44.1812,44.1888,45300.0
2012-11-26 13:40:00,58.16,58.17,58.04,58.07,50500.0,44.1812,44.1888,44.09,44.1128,50500.0
2012-11-26 13:45:00,58.07,58.11,58.04,58.08,24500.0,44.1128,44.1432,44.09,44.1204,24500.0
2012-11-26 13:50:00,58.07,58.17,58.07,58.14,43400.0,44.1128,44.1888,44.1128,44.166,43400.0
2012-11-26 13:55:00,58.14,58.26,58.12,58.24,36900.0,44.166,44.2571,44.1508,44.242,36900.0
2012-11-26 14:00:00,58.25,58.25,58.2,58.21,40800.0,44.2495,44.2495,44.2116,44.2192,40800.0
2012-11-26 14:05:00,58.21,58.21,58.16,58.21,19000.0,44.2192,44.2192,44.1812,44.2192,19000.0
2012-11-26 14:10:00,58.22,58.22,58.17,58.22,28900.0,44.2268,44.2268,44.1888,44.2268,28900.0
2012-11-26 14:15:00,58.22,58.29,58.21,58.27,10100.0,44.2268,44.2799,44.2192,44.2647,10100.0
2012-11-26 14:20:00,58.27,58.29,58.25,58.25,12600.0,44.2647,44.2799,44.2495,44.2495,12600.0
2012-11-26 14:25:00,58.25,58.26,58.21,58.24,32000.0,44.2495,44.2571,44.2192,44.242,32000.0
2012-11-26 14:30:00,58.23,58.28,58.23,58.28,26500.0,44.2344,44.2723,44.2344,44.2723,26500.0
2012-11-26 14:35:00,58.27,58.29,58.24,58.25,37000.0,44.2647,44.2799,44.242,44.2495,37000.0
2012-11-26 14:40:00,58.24,58.25,58.16,58.19,26700.0,44.242,44.2495,44.1812,44.204,26700.0
2012-11-26 14:45:00,58.19,58.21,58.18,58.21,14600.0,44.204,44.2192,44.1964,44.2192,14600.0
2012-11-26 14:50:00,58.21,58.36,58.2,58.32,31900.0,44.2192,44.3331,44.2116,44.3027,31900.0
2012-11-26 14:55:00,58.33,58.38,58.32,58.36,28100.0,44.3103,44.3483,44.3027,44.3331,28100.0
2012-11-26 15:00:00,58.35,58.36,58.26,58.28,51200.0,44.3255,44.3331,44.2571,44.2723,51200.0
2012-11-26 15:05:00,58.29,58.3,58.22,58.24,21600.0,44.2799,44.2875,44.2268,44.242,21600.0
2012-11-26 15:10:00,58.23,58.24,58.17,58.17,21600.0,44.2344,44.242,44.1888,44.1888,21600.0
2012-11-26 15:15:00,58.18,58.19,58.14,58.18,12900.0,44.1964,44.204,44.166,44.1964,12900.0
2012-11-26 15:20:00,58.16,58.24,58.14,58.23,17700.0,44.1812,44.242,44.166,44.2344,17700.0
2012-11-26 15:25:00,58.23,58.23,58.15,58.15,22800.0,44.2344,44.2344,44.1736,44.1736,22800.0
2012-11-26 15:30:00,58.16,58.16,58.04,58.08,68700.0,44.1812,44.1812,44.09,44.1204,68700.0
2012-11-26 15:35:00,58.07,58.12,58.05,58.1,30100.0,44.1128,44.1508,44.0976,44.1356,30100.0
2012-11-26 15:40:00,58.1,58.17,58.1,58.12,29500.0,44.1356,44.1888,44.1356,44.1508,29500.0
2012-11-26 15:45:00,58.12,58.19,58.11,58.18,42300.0,44.1508,44.204,44.1432,44.1964,42300.0
2012-11-26 15:50:00,58.17,58.23,58.12,58.12,50700.0,44.1888,44.2344,44.1508,44.1508,50700.0
2012-11-26 15:55:00,58.13,58.25,58.12,58.23,67900.0,44.1584,44.2495,44.1508,44.2344,67900.0
2012-11-27 09:30:00,58.18,58.37,58.11,58.33,87700.0,44.1964,44.3407,44.1432,44.3103,87700.0
2012-11-27 09:35:00,58.31,58.38,58.19,58.22,38200.0,44.2951,44.3483,44.204,44.2268,38200.0
2012-11-27 09:40:00,58.21,58.52,58.21,58.51,54700.0,44.2192,44.4547,44.2192,44.4471,54700.0
2012-11-27 09:45:00,58.53,58.58,58.41,58.58,28000.0,44.4622,44.5002,44.3711,44.5002,28000.0
2012-11-27 09:50:00,58.58,58.71,58.58,58.67,36100.0,44.5002,44.599,44.5002,44.5686,36100.0
2012-11-27 09:55:00,58.68,58.8,58.63,58.79,39800.0,44.5762,44.6674,44.5382,44.6598,39800.0
2012-11-27 10:00:00,58.79,58.8,58.55,58.57,30000.0,44.6598,44.6674,44.4774,44.4926,30000.0
2012-11-27 10:05:00,58.56,58.71,58.53,58.71,28800.0,44.485,44.599,44.4622,44.599,28800.0
2012-11-27 10:10:00,58.71,58.76,58.63,58.64,45400.0,44.599,44.637,44.5382,44.5458,45400.0
2012-11-27 10:15:00,58.63,58.65,58.5,58.54,33600.0,44.5382,44.5534,44.4395,44.4698,33600.0
2012-11-27 10:20:00,58.55,58.55,58.31,58.4,234300.0,44.4774,44.4774,44.2951,44.3635,234300.0
2012-11-27 10:25:00,58.4,58.58,58.4,58.53,67300.0,44.3635,44.5002,44.3635,44.4622,67300.0
2012-11-27 10:30:00,58.52,58.71,58.43,58.66,190400.0,44.4547,44.599,44.3863,44.561,190400.0
2012-11-27 10:35:00,58.66,58.91,58.49,58.51,314500.0,44.561,44.7509,44.4319,44.4471,314500.0
2012-11-27 10:40:00,58.52,58.53,58.39,58.51,96500.0,44.4547,44.4622,44.3559,44.4471,96500.0
2012-11-27 10:45:00,58.51,58.61,58.5,58.59,22800.0,44.4471,44.523,44.4395,44.5078,22800.0
2012-11-27 10:50:00,58.58,58.69,58.56,58.67,28600.0,44.5002,44.5838,44.485,44.5686,28600.0
2012-11-27 10:55:00,58.67,58.7,58.63,58.69,17300.0,44.5686,44.5914,44.5382,44.5838,17300.0
2012-11-27 11:00:00,58.69,58.84,58.69,58.82,30000.0,44.5838,44.6977,44.5838,44.6825,30000.0
2012-11-27 11:05:00,58.81,58.89,58.8,58.88,32800.0,44.675,44.7357,44.6674,44.7281,32800.0
2012-11-27 11:10:00,58.86,58.91,58.81,58.83,31800.0,44.7129,44.7509,44.675,44.6901,31800.0
2012-11-27 11:15:00,58.84,58.84,58.7,58.72,14300.0,44.6977,44.6977,44.5914,44.6066,14300.0
2012-11-27 11:20:00,58.7,58.83,58.7,58.82,27500.0,44.5914,44.6901,44.5914,44.6825,27500.0
2012-11-27 11:25:00,58.82,58.85,58.78,58.82,36600.0,44.6825,44.7053,44.6522,44.6825,36600.0
2012-11-27 11:30:00,58.82,58.87,58.78,58.84,21000.0,44.6825,44.7205,44.6522,44.6977,21000.0
2012-11-27 11:35:00,58.84,59.07,58.84,59.03,37000.0,44.6977,44.8725,44.6977,44.8421,37000.0
2012-11-27 11:40:00,59.04,59.09,58.98,59.01,54700.0,44.8497,44.8877,44.8041,44.8269,54700.0
2012-11-27 11:45:00,59.02,59.02,58.95,58.97,21000.0,44.8345,44.8345,44.7813,44.7965,21000.0
2012-11-27 11:50:00,58.98,59.18,58.98,59.1,29200.0,44.8041,44.956,44.8041,44.8952,29200.0
2012-11-27 11:55:00,59.11,59.15,59.09,59.09,17000.0,44.9028,44.9332,44.8877,44.8877,17000.0
2012-11-27 12:00:00,59.09,59.19,59.06,59.07,22400.0,44.8877,44.9636,44.8649,44.8725,22400.0
2012-11-27 12:05:00,59.06,59.08,59.04,59.07,9900.0,44.8649,44.8801,44.8497,44.8725,9900.0
2012-11-27 12:10:00,59.07,59.08,59.02,59.03,11600.0,44.8725,44.8801,44.8345,44.8421,11600.0
2012-11-27 12:15:00,59.03,59.04,58.92,58.93,11600.0,44.8421,44.8497,44.7585,44.7661,11600.0
2012-11-27 12:20:00,58.93,58.97,58.91,58.97,27800.0,44.7661,44.7965,44.7509,44.7965,27800.0
2012-11-27 12:25:00,58.96,58.97,58.89,58.92,18800.0,44.7889,44.7965,44.7357,44.7585,18800.0
2012-11-27 12:30:00,58.92,58.93,58.82,58.84,35600.0,44.7585,44.7661,44.6825,44.6977,35600.0
2012-11-27 12:35:00,58.84,58.9,58.84,58.88,13000.0,44.6977,44.7433,44.6977,44.7281,13000.0
2012-11-27 12:40:00,58.9,58.94,58.87,58.9,14200.0,44.7433,44.7737,44.7205,44.7433,14200.0
2012-11-27 12:45:00,58.9,58.94,58.88,58.88,26900.0,44.7433,44.7737,44.7281,44.7281,26900.0
2012-11-27 12:50:00,58.88,58.89,58.83,58.88,33900.0,44.7281,44.7357,44.6901,44.7281,33900.0
2012-11-27 12:55:00,58.89,58.92,58.87,58.91,18200.0,44.7357,44.7585,44.7205,44.7509,18200.0
2012-11-27 13:00:00,58.89,58.93,58.87,58.89,20900.0,44.7357,44.7661,44.7205,44.7357,20900.0
2012-11-27 13:05:00,58.89,58.95,58.87,58.93,23900.0,44.7357,44.7813,44.7205,44.7661,23900.0
2012-11-27 13:10:00,58.92,58.94,58.92,58.94,40100.0,44.7585,44.7737,44.7585,44.7737,40100.0
2012-11-27 13:15:00,58.93,58.95,58.9,58.95,23700.0,44.7661,44.7813,44.7433,44.7813,23700.0
2012-11-27 13:20:00,58.95,58.96,58.93,58.96,17600.0,44.7813,44.7889,44.7661,44.7889,17600.0
2012-11-27 13:25:00,58.96,58.97,58.91,58.95,28200.0,44.7889,44.7965,44.7509,44.7813,28200.0
2012-11-27 13:30:00,58.96,59.05,58.94,59.02,20300.0,44.7889,44.8573,44.7737,44.8345,20300.0
2012-11-27 13:35:00,59.02,59.13,59.01,59.08,25800.0,44.8345,44.918,44.8269,44.8801,25800.0
2012-11-27 13:40:00,59.09,59.27,59.09,59.27,46100.0,44.8877,45.0244,44.8877,45.0244,46100.0
2012-11-27 13:45:00,59.25,59.28,59.11,59.21,31800.0,45.0092,45.032,44.9028,44.9788,31800.0
2012-11-27 13:50:00,59.21,59.22,59.15,59.21,29500.0,44.9788,44.9864,44.9332,44.9788,29500.0
2012-11-27 13:55:00,59.21,59.27,59.19,59.2,19500.0,44.9788,45.0244,44.9636,44.9712,19500.0
2012-11-27 14:00:00,59.2,59.21,59.11,59.16,22800.0,44.9712,44.9788,44.9028,44.9408,22800.0
2012-11-27 14:05:00,59.17,59.22,59.07,59.07,53700.0,44.9484,44.9864,44.8725,44.8725,53700.0
2012-11-27 14:10:00,59.07,59.17,59.06,59.13,31000.0,44.8725,44.9484,44.8649,44.918,31000.0
2012-11-27 14:15:00,59.15,59.29,59.15,59.29,27100.0,44.9332,45.0396,44.9332,45.0396,27100.0
2012-11-27 14:20:00,59.29,59.29,59.03,59.03,49000.0,45.0396,45.0396,44.8421,44.8421,49000.0
2012-11-27 14:25:00,59.04,59.05,58.93,58.93,29000.0,44.8497,44.8573,44.7661,44.7661,29000.0
2012-11-27 14:30:00,58.95,59.01,58.94,59.0,43100.0,44.7813,44.8269,44.7737,44.8193,43100.0
2012-11-27 14:35:00,58.98,59.08,58.97,59.07,51400.0,44.8041,44.8801,44.7965,44.8725,51400.0
2012-11-27 14:40:00,59.08,59.09,58.97,58.98,35100.0,44.8801,44.8877,44.7965,44.8041,35100.0
2012-11-27 14:45:00,58.99,59.03,58.95,59.0,41800.0,44.8117,44.8421,44.7813,44.8193,41800.0
2012-11-27 14:50:00,59.0,59.04,58.91,58.99,29800.0,44.8193,44.8497,44.7509,44.8117,29800.0
2012-11-27 14:55:00,58.99,59.09,58.99,59.06,30700.0,44.8117,44.8877,44.8117,44.8649,30700.0
2012-11-27 15:00:00,59.05,59.15,59.04,59.09,51700.0,44.8573,44.9332,44.8497,44.8877,51700.0
2012-11-27 15:05:00,59.07,59.18,59.03,59.15,55300.0,44.8725,44.956,44.8421,44.9332,55300.0
2012-11-27 15:10:00,59.15,59.15,59.04,59.05,37900.0,44.9332,44.9332,44.8497,44.8573,37900.0
2012-11-27 15:15:00,59.06,59.08,58.99,59.06,50600.0,44.8649,44.8801,44.8117,44.8649,50600.0
2012-11-27 15:20:00,59.06,59.13,59.05,59.11,54500.0,44.8649,44.918,44.8573,44.9028,54500.0
2012-11-27 15:25:00,59.11,59.12,59.08,59.11,48100.0,44.9028,44.9104,44.8801,44.9028,48100.0
2012-11-27 15:30:00,59.11,59.13,59.03,59.03,71400.0,44.9028,44.918,44.8421,44.8421,71400.0
2012-11-27 15:35:00,59.04,59.04,58.99,59.04,74600.0,44.8497,44.8497,44.8117,44.8497,74600.0
2012-11-27 15:40:00,59.05,59.09,59.02,59.07,75700.0,44.8573,44.8877,44.8345,44.8725,75700.0
2012-11-27 15:45:00,59.08,59.08,58.96,59.03,104300.0,44.8801,44.8801,44.7889,44.8421,104300.0
2012-11-27 15:50:00,59.03,59.06,58.99,59.0,100100.0,44.8421,44.8649,44.8117,44.8193,100100.0
2012-11-27 15:55:00,58.99,58.99,58.9,58.95,132500.0,44.8117,44.8117,44.7433,44.7813,132500.0
2012-11-28 09:30:00,58.59,58.71,58.31,58.36,55700.0,44.5078,44.599,44.2951,44.3331,55700.0
2012-11-28 09:35:00,58.38,58.64,58.36,58.63,25800.0,44.3483,44.5458,44.3331,44.5382,25800.0
2012-11-28 09:40:00,58.62,58.67,58.55,58.57,27100.0,44.5306,44.5686,44.4774,44.4926,27100.0
2012-11-28 09:45:00,58.55,58.57,58.43,58.48,43700.0,44.4774,44.4926,44.3863,44.4243,43700.0
2012-11-28 09:50:00,58.48,58.5,58.35,58.4,45500.0,44.4243,44.4395,44.3255,44.3635,45500.0
2012-11-28 09:55:00,58.38,58.54,58.37,58.45,37000.0,44.3483,44.4698,44.3407,44.4015,37000.0
2012-11-28 10:00:00,58.44,58.44,58.18,58.18,44800.0,44.3939,44.3939,44.1964,44.1964,44800.0
2012-11-28 10:05:00,58.16,58.27,58.16,58.2,32200.0,44.1812,44.2647,44.1812,44.2116,32200.0
2012-11-28 10:10:00,58.2,58.26,58.17,58.23,29800.0,44.2116,44.2571,44.1888,44.2344,29800.0
2012-11-28 10:15:00,58.22,58.29,58.2,58.2,29200.0,44.2268,44.2799,44.2116,44.2116,29200.0
2012-11-28 10:20:00,58.19,58.59,58.18,58.56,54800.0,44.204,44.5078,44.1964,44.485,54800.0
2012-11-28 10:25:00,58.56,58.58,58.4,58.43,35400.0,44.485,44.5002,44.3635,44.3863,35400.0
2012-11-28 10:30:00,58.41,58.48,58.4,58.4,33700.0,44.3711,44.4243,44.3635,44.3635,33700.0
2012-11-28 10:35:00,58.4,58.67,58.35,58.65,44200.0,44.3635,44.5686,44.3255,44.5534,44200.0
2012-11-28 10:40:00,58.66,58.67,58.57,58.58,29100.0,44.561,44.5686,44.4926,44.5002,29100.0
2012-11-28 10:45:00,58.57,58.7,58.54,58.65,35800.0,44.4926,44.5914,44.4698,44.5534,35800.0
2012-11-28 10:50:00,58.61,58.66,58.55,58.63,28700.0,44.523,44.561,44.4774,44.5382,28700.0
2012-11-28 10:55:00,58.6,58.67,58.58,58.64,31200.0,44.5154,44.5686,44.5002,44.5458,31200.0
2012-11-28 11:00:00,58.63,58.74,58.61,58.63,22800.0,44.5382,44.6218,44.523,44.5382,22800.0
2012-11-28 11:05:00,58.64,58.69,58.61,58.63,20900.0,44.5458,44.5838,44.523,44.5382,20900.0
2012-11-28 11:10:00,58.64,58.75,58.64,58.71,29700.0,44.5458,44.6294,44.5458,44.599,29700.0
2012-11-28 11:15:00,58.7,58.85,58.67,58.82,36600.0,44.5914,44.7053,44.5686,44.6825,36600.0
2012-11-28 11:20:00,58.83,58.86,58.73,58.74,21300.0,44.6901,44.7129,44.6142,44.6218,21300.0
2012-11-28 11:25:00,58.73,58.79,58.73,58.79,14200.0,44.6142,44.6598,44.6142,44.6598,14200.0
2012-11-28 11:30:00,58.8,58.81,58.63,58.65,21300.0,44.6674,44.675,44.5382,44.5534,21300.0
2012-11-28 11:35:00,58.64,58.73,58.62,58.68,26900.0,44.5458,44.6142,44.5306,44.5762,26900.0
2012-11-28 11:40:00,58.69,58.7,58.59,58.65,33800.0,44.5838,44.5914,44.5078,44.5534,33800.0
2012-11-28 11:45:00,58.65,58.65,58.6,58.61,17600.0,44.5534,44.5534,44.5154,44.523,17600.0
2012-11-28 11:50:00,58.63,58.65,58.56,58.58,19300.0,44.5382,44.5534,44.485,44.5002,19300.0
2012-11-28 11:55:00,58.58,58.68,58.58,58.62,19600.0,44.5002,44.5762,44.5002,44.5306,19600.0
2012-11-28 12:00:00,58.61,58.64,58.43,58.43,21300.0,44.523,44.5458,44.3863,44.3863,21300.0
2012-11-28 12:05:00,58.44,58.49,58.39,58.48,31100.0,44.3939,44.4319,44.3559,44.4243,31100.0
2012-11-28 12:10:00,58.47,58.61,58.41,58.52,23600.0,44.4167,44.523,44.3711,44.4547,23600.0
2012-11-28 12:15:00,58.52,58.77,58.51,58.63,30700.0,44.4547,44.6446,44.4471,44.5382,30700.0
2012-11-28 12:20:00,58.64,58.65,58.56,58.64,22100.0,44.5458,44.5534,44.485,44.5458,22100.0
2012-11-28 12:25:00,58.64,58.7,58.59,58.67,26100.0,44.5458,44.5914,44.5078,44.5686,26100.0
2012-11-28 12:30:00,58.66,58.76,58.66,58.76,20700.0,44.561,44.637,44.561,44.637,20700.0
2012-11-28 12:35:00,58.76,58.82,58.73,58.8,26100.0,44.637,44.6825,44.6142,44.6674,26100.0
2012-11-28 12:40:00,58.8,58.81,58.74,58.8,23100.0,44.6674,44.675,44.6218,44.6674,23100.0
2012-11-28 12:45:00,58.8,58.89,58.8,58.88,38800.0,44.6674,44.7357,44.6674,44.7281,38800.0
2012-11-28 12:50:00,58.87,58.93,58.87,58.91,24200.0,44.7205,44.7661,44.7205,44.7509,24200.0
2012-11-28 12:55:00,58.91,58.95,58.89,58.9,33800.0,44.7509,44.7813,44.7357,44.7433,33800.0
2012-11-28 13:00:00,58.9,58.94,58.9,58.91,61600.0,44.7433,44.7737,44.7433,44.7509,61600.0
2012-11-28 13:05:00,58.91,58.92,58.89,58.9,18400.0,44.7509,44.7585,44.7357,44.7433,18400.0
2012-11-28 13:10:00,58.9,59.09,58.89,59.07,85200.0,44.7433,44.8877,44.7357,44.8725,85200.0
2012-11-28 13:15:00,59.07,59.09,59.05,59.07,47900.0,44.8725,44.8877,44.8573,44.8725,47900.0
2012-11-28 13:20:00,59.05,59.08,59.0,59.05,30700.0,44.8573,44.8801,44.8193,44.8573,30700.0
2012-11-28 13:25:00,59.05,59.08,59.03,59.06,24800.0,44.8573,44.8801,44.8421,44.8649,24800.0
2012-11-28 13:30:00,59.07,59.11,59.05,59.08,28800.0,44.8725,44.9028,44.8573,44.8801,28800.0
2012-11-28 13:35:00,59.08,59.16,59.07,59.11,28900.0,44.8801,44.9408,44.8725,44.9028,28900.0
2012-11-28 13:40:00,59.12,59.16,59.11,59.13,19400.0,44.9104,44.9408,44.9028,44.918,19400.0
2012-11-28 13:45:00,59.12,59.14,59.09,59.14,21500.0,44.9104,44.9256,44.8877,44.9256,21500.0
2012-11-28 13:50:00,59.14,59.2,59.1,59.18,39800.0,44.9256,44.9712,44.8952,44.956,39800.0
2012-11-28 13:55:00,59.18,59.25,59.14,59.14,40200.0,44.956,45.0092,44.9256,44.9256,40200.0
2012-11-28 14:00:00,59.14,59.17,59.11,59.11,33500.0,44.9256,44.9484,44.9028,44.9028,33500.0
2012-11-28 14:05:00,59.1,59.11,59.05,59.07,23800.0,44.8952,44.9028,44.8573,44.8725,23800.0
2012-11-28 14:10:00,59.08,59.08,59.01,59.05,22700.0,44.8801,44.8801,44.8269,44.8573,22700.0
2012-11-28 14:15:00,59.06,59.07,59.01,59.02,25500.0,44.8649,44.8725,44.8269,44.8345,25500.0
2012-11-28 14:20:00,59.01,59.05,58.93,58.94,38300.0,44.8269,44.8573,44.7661,44.7737,38300.0
2012-11-28 14:25:00,58.93,59.04,58.91,59.04,27300.0,44.7661,44.8497,44.7509,44.8497,27300.0
2012-11-28 14:30:00,59.04,59.11,59.02,59.1,31800.0,44.8497,44.9028,44.8345,44.8952,31800.0
2012-11-28 14:35:00,59.09,59.17,59.09,59.13,24400.0,44.8877,44.9484,44.8877,44.918,24400.0
2012-11-28 14:40:00,59.14,59.19,59.13,59.17,28900.0,44.9256,44.9636,44.918,44.9484,28900.0
2012-11-28 14:45:00,59.17,59.18,59.12,59.17,30400.0,44.9484,44.956,44.9104,44.9484,30400.0
2012-11-28 14:50:00,59.18,59.24,59.16,59.23,38400.0,44.956,45.0016,44.9408,44.994,38400.0
2012-11-28 14:55:00,59.23,59.3,59.22,59.3,41100.0,44.994,45.0472,44.9864,45.0472,41100.0
2012-11-28 15:00:00,59.3,59.37,59.29,59.37,48700.0,45.0472,45.1004,45.0396,45.1004,48700.0
2012-11-28 15:05:00,59.35,59.44,59.32,59.43,56800.0,45.0852,45.1535,45.0624,45.1459,56800.0
2012-11-28 15:10:00,59.43,59.47,59.41,59.41,55800.0,45.1459,45.1763,45.1307,45.1307,55800.0
2012-11-28 15:15:00,59.41,59.42,59.33,59.42,45400.0,45.1307,45.1383,45.07,45.1383,45400.0
2012-11-28 15:20:00,59.4,59.55,59.4,59.52,86200.0,45.1231,45.2371,45.1231,45.2143,86200.0
2012-11-28 15:25:00,59.52,59.71,59.52,59.69,125300.0,45.2143,45.3586,45.2143,45.3434,125300.0
2012-11-28 15:30:00,59.69,59.69,59.55,59.55,101000.0,45.3434,45.3434,45.2371,45.2371,101000.0
2012-11-28 15:35:00,59.55,59.55,59.43,59.43,89500.0,45.2371,45.2371,45.1459,45.1459,89500.0
2012-11-28 15:40:00,59.42,59.45,59.4,59.45,87500.0,45.1383,45.1611,45.1231,45.1611,87500.0
2012-11-28 15:45:00,59.45,59.52,59.44,59.5,82600.0,45.1611,45.2143,45.1535,45.1991,82600.0
2012-11-28 15:50:00,59.51,59.6,59.5,59.59,111800.0,45.2067,45.2751,45.1991,45.2675,111800.0
2012-11-28 15:55:00,59.59,59.78,59.58,59.72,343700.0,45.2675,45.4118,45.2599,45.3662,343700.0
2012-11-29 09:30:00,60.07,60.39,60.01,60.2,81700.0,45.6321,45.8752,45.5865,45.7309,81700.0
2012-11-29 09:35:00,60.2,60.35,60.09,60.09,36100.0,45.7309,45.8448,45.6473,45.6473,36100.0
2012-11-29 09:40:00,60.09,60.16,60.02,60.11,41800.0,45.6473,45.7005,45.5941,45.6625,41800.0
2012-11-29 09:45:00,60.11,60.16,60.02,60.16,58900.0,45.6625,45.7005,45.5941,45.7005,58900.0
2012-11-29 09:50:00,60.17,60.23,60.07,60.08,45400.0,45.7081,45.7537,45.6321,45.6397,45400.0
2012-11-29 09:55:00,60.05,60.15,60.04,60.11,28700.0,45.6169,45.6929,45.6093,45.6625,28700.0
2012-11-29 10:00:00,60.11,60.28,60.04,60.06,42900.0,45.6625,45.7916,45.6093,45.6245,42900.0
2012-11-29 10:05:00,60.07,60.18,59.95,60.04,74300.0,45.6321,45.7157,45.541,45.6093,74300.0
2012-11-29 10:10:00,60.03,60.09,59.89,60.0,52800.0,45.6017,45.6473,45.4954,45.5789,52800.0
2012-11-29 10:15:00,60.0,60.12,59.99,60.12,54500.0,45.5789,45.6701,45.5713,45.6701,54500.0
2012-11-29 10:20:00,60.12,60.18,60.07,60.13,45800.0,45.6701,45.7157,45.6321,45.6777,45800.0
2012-11-29 10:25:00,60.14,60.16,60.02,60.07,47200.0,45.6853,45.7005,45.5941,45.6321,47200.0
2012-11-29 10:30:00,60.06,60.08,60.0,60.05,53800.0,45.6245,45.6397,45.5789,45.6169,53800.0
2012-11-29 10:35:00,60.04,60.05,59.94,60.0,53200.0,45.6093,45.6169,45.5334,45.5789,53200.0
2012-11-29 10:40:00,59.99,60.08,59.97,60.06,43400.0,45.5713,45.6397,45.5561,45.6245,43400.0
2012-11-29 10:45:00,60.06,60.1,60.03,60.07,33800.0,45.6245,45.6549,45.6017,45.6321,33800.0
2012-11-29 10:50:00,60.07,60.17,60.04,60.17,36200.0,45.6321,45.7081,45.6093,45.7081,36200.0
2012-11-29 10:55:00,60.17,60.3,60.14,60.27,51400.0,45.7081,45.8068,45.6853,45.784,51400.0
2012-11-29 11:00:00,60.28,60.35,60.27,60.35,46900.0,45.7916,45.8448,45.784,45.8448,46900.0
2012-11-29 11:05:00,60.34,60.37,60.33,60.36,29100.0,45.8372,45.86,45.8296,45.8524,29100.0
2012-11-29 11:10:00,60.36,60.42,60.36,60.41,55800.0,45.8524,45.898,45.8524,45.8904,55800.0
2012-11-29 11:15:00,60.41,60.44,60.39,60.39,37200.0,45.8904,45.9132,45.8752,45.8752,37200.0
2012-11-29 11:20:00,60.38,60.43,60.37,60.38,36800.0,45.8676,45.9056,45.86,45.8676,36800.0
2012-11-29 11:25:00,60.38,60.38,60.3,60.35,29300.0,45.8676,45.8676,45.8068,45.8448,29300.0
2012-11-29 11:30:00,60.35,60.38,60.33,60.34,43700.0,45.8448,45.8676,45.8296,45.8372,43700.0
2012-11-29 11:35:00,60.33,60.34,60.3,60.34,48400.0,45.8296,45.8372,45.8068,45.8372,48400.0
2012-11-29 11:40:00,60.34,60.37,60.02,60.12,101100.0,45.8372,45.86,45.5941,45.6701,101100.0
2012-11-29 11:45:00,60.11,60.27,60.1,60.27,65500.0,45.6625,45.784,45.6549,45.784,65500.0
2012-11-29 11:50:00,60.28,60.37,60.22,60.26,40200.0,45.7916,45.86,45.7461,45.7764,40200.0
2012-11-29 11:55:00,60.27,60.32,60.25,60.27,84300.0,45.784,45.822,45.7688,45.784,84300.0
2012-11-29 12:00:00,60.28,60.32,60.27,60.28,52600.0,45.7916,45.822,45.784,45.7916,52600.0
2012-11-29 12:05:00,60.28,60.3,60.2,60.28,60000.0,45.7916,45.8068,45.7309,45.7916,60000.0
2012-11-29 12:10:00,60.28,60.41,60.26,60.31,57200.0,45.7916,45.8904,45.7764,45.8144,57200.0
2012-11-29 12:15:00,60.31,60.32,60.25,60.29,25800.0,45.8144,45.822,45.7688,45.7992,25800.0
2012-11-29 12:20:00,60.29,60.35,60.28,60.33,34200.0,45.7992,45.8448,45.7916,45.8296,34200.0
2012-11-29 12:25:00,60.32,60.43,60.31,60.42,52900.0,45.822,45.9056,45.8144,45.898,52900.0
2012-11-29 12:30:00,60.42,60.43,60.33,60.34,33900.0,45.898,45.9056,45.8296,45.8372,33900.0
2012-11-29 12:35:00,60.34,60.36,60.28,60.29,39500.0,45.8372,45.8524,45.7916,45.7992,39500.0
2012-11-29 12:40:00,60.29,60.31,60.27,60.29,38200.0,45.7992,45.8144,45.784,45.7992,38200.0
2012-11-29 12:45:00,60.3,60.35,60.28,60.32,29100.0,45.8068,45.8448,45.7916,45.822,29100.0
2012-11-29 12:50:00,60.33,60.34,60.28,60.31,31600.0,45.8296,45.8372,45.7916,45.8144,31600.0
2012-11-29 12:55:00,60.29,60.3,60.27,60.28,18100.0,45.7992,45.8068,45.784,45.7916,18100.0
2012-11-29 13:00:00,60.29,60.34,60.29,60.34,31400.0,45.7992,45.8372,45.7992,45.8372,31400.0
2012-11-29 13:05:00,60.34,60.34,60.3,60.33,43500.0,45.8372,45.8372,45.8068,45.8296,43500.0
2012-11-29 13:10:00,60.33,60.35,60.3,60.33,38100.0,45.8296,45.8448,45.8068,45.8296,38100.0
2012-11-29 13:15:00,60.33,60.44,60.33,60.44,28500.0,45.8296,45.9132,45.8296,45.9132,28500.0
2012-11-29 13:20:00,60.43,60.44,60.4,60.44,27000.0,45.9056,45.9132,45.8828,45.9132,27000.0
2012-11-29 13:25:00,60.44,60.49,60.43,60.48,35200.0,45.9132,45.9512,45.9056,45.9436,35200.0
2012-11-29 13:30:00,60.48,60.56,60.47,60.51,35500.0,45.9436,46.0043,45.936,45.9664,35500.0
2012-11-29 13:35:00,60.51,60.52,60.47,60.51,31100.0,45.9664,45.974,45.936,45.9664,31100.0
2012-11-29 13:40:00,60.5,60.51,60.46,60.49,31100.0,45.9588,45.9664,45.9284,45.9512,31100.0
2012-11-29 13:45:00,60.49,60.55,60.47,60.51,34900.0,45.9512,45.9967,45.936,45.9664,34900.0
2012-11-29 13:50:00,60.49,60.52,60.48,60.52,20200.0,45.9512,45.974,45.9436,45.974,20200.0
2012-11-29 13:55:00,60.53,60.54,60.5,60.5,21800.0,45.9815,45.9891,45.9588,45.9588,21800.0
2012-11-29 14:00:00,60.51,60.51,60.49,60.5,23900.0,45.9664,45.9664,45.9512,45.9588,23900.0
2012-11-29 14:05:00,60.5,60.51,60.47,60.5,32800.0,45.9588,45.9664,45.936,45.9588,32800.0
2012-11-29 14:10:00,60.5,60.5,60.46,60.48,26300.0,45.9588,45.9588,45.9284,45.9436,26300.0
2012-11-29 14:15:00,60.48,60.52,60.46,60.52,26100.0,45.9436,45.974,45.9284,45.974,26100.0
2012-11-29 14:20:00,60.53,60.56,60.5,60.52,30200.0,45.9815,46.0043,45.9588,45.974,30200.0
2012-11-29 14:25:00,60.52,60.57,60.52,60.53,25900.0,45.974,46.0119,45.974,45.9815,25900.0
2012-11-29 14:30:00,60.53,60.56,60.52,60.54,28200.0,45.9815,46.0043,45.974,45.9891,28200.0
2012-11-29 14:35:00,60.54,60.58,60.51,60.53,28100.0,45.9891,46.0195,45.9664,45.9815,28100.0
2012-11-29 14:40:00,60.53,60.56,60.52,60.55,26200.0,45.9815,46.0043,45.974,45.9967,26200.0
2012-11-29 14:45:00,60.54,60.58,60.52,60.56,28600.0,45.9891,46.0195,45.974,46.0043,28600.0
2012-11-29 14:50:00,60.55,60.59,60.55,60.59,26300.0,45.9967,46.0271,45.9967,46.0271,26300.0
2012-11-29 14:55:00,60.58,60.63,60.57,60.62,39300.0,46.0195,46.0575,46.0119,46.0499,39300.0
2012-11-29 15:00:00,60.61,60.62,60.5,60.51,34000.0,46.0423,46.0499,45.9588,45.9664,34000.0
2012-11-29 15:05:00,60.5,60.5,60.42,60.42,63000.0,45.9588,45.9588,45.898,45.898,63000.0
2012-11-29 15:10:00,60.42,60.43,60.33,60.35,67200.0,45.898,45.9056,45.8296,45.8448,67200.0
2012-11-29 15:15:00,60.35,60.43,60.33,60.42,66200.0,45.8448,45.9056,45.8296,45.898,66200.0
2012-11-29 15:20:00,60.43,60.46,60.41,60.46,67400.0,45.9056,45.9284,45.8904,45.9284,67400.0
2012-11-29 15:25:00,60.46,60.54,60.46,60.54,41800.0,45.9284,45.9891,45.9284,45.9891,41800.0
2012-11-29 15:30:00,60.54,60.58,60.49,60.55,60900.0,45.9891,46.0195,45.9512,45.9967,60900.0
2012-11-29 15:35:00,60.55,60.55,60.48,60.52,50100.0,45.9967,45.9967,45.9436,45.974,50100.0
2012-11-29 15:40:00,60.52,60.63,60.52,60.62,59100.0,45.974,46.0575,45.974,46.0499,59100.0
2012-11-29 15:45:00,60.63,60.65,60.52,60.57,90300.0,46.0575,46.0727,45.974,46.0119,90300.0
2012-11-29 15:50:00,60.57,60.57,60.51,60.55,61500.0,46.0119,46.0119,45.9664,45.9967,61500.0
2012-11-29 15:55:00,60.55,60.55,60.46,60.5,201300.0,45.9967,45.9967,45.9284,45.9588,201300.0
2012-11-30 09:30:00,60.51,60.59,60.07,60.09,51000.0,45.9664,46.0271,45.6321,45.6473,51000.0
2012-11-30 09:35:00,60.13,60.24,60.1,60.19,46500.0,45.6777,45.7612,45.6549,45.7233,46500.0
2012-11-30 09:40:00,60.21,60.26,60.15,60.15,54000.0,45.7385,45.7764,45.6929,45.6929,54000.0
2012-11-30 09:45:00,60.16,60.2,60.02,60.05,47800.0,45.7005,45.7309,45.5941,45.6169,47800.0
2012-11-30 09:50:00,60.05,60.12,60.0,60.12,50000.0,45.6169,45.6701,45.5789,45.6701,50000.0
2012-11-30 09:55:00,60.12,60.3,60.11,60.26,38400.0,45.6701,45.8068,45.6625,45.7764,38400.0
2012-11-30 10:00:00,60.26,60.39,60.24,60.35,34900.0,45.7764,45.8752,45.7612,45.8448,34900.0
2012-11-30 10:05:00,60.36,60.36,60.26,60.27,29400.0,45.8524,45.8524,45.7764,45.784,29400.0
2012-11-30 10:10:00,60.26,60.31,60.2,60.29,42100.0,45.7764,45.8144,45.7309,45.7992,42100.0
2012-11-30 10:15:00,60.3,60.34,60.27,60.31,27400.0,45.8068,45.8372,45.784,45.8144,27400.0
2012-11-30 10:20:00,60.31,60.31,60.23,60.26,27400.0,45.8144,45.8144,45.7537,45.7764,27400.0
2012-11-30 10:25:00,60.26,60.32,60.26,60.31,24100.0,45.7764,45.822,45.7764,45.8144,24100.0
2012-11-30 10:30:00,60.31,60.34,60.25,60.25,54400.0,45.8144,45.8372,45.7688,45.7688,54400.0
2012-11-30 10:35:00,60.25,60.26,60.22,60.23,29400.0,45.7688,45.7764,45.7461,45.7537,29400.0
2012-11-30 10:40:00,60.23,60.23,60.15,60.19,31600.0,45.7537,45.7537,45.6929,45.7233,31600.0
2012-11-30 10:45:00,60.18,60.18,60.07,60.08,38600.0,45.7157,45.7157,45.6321,45.6397,38600.0
2012-11-30 10:50:00,60.06,60.07,60.0,60.02,24400.0,45.6245,45.6321,45.5789,45.5941,24400.0
2012-11-30 10:55:00,60.02,60.12,60.02,60.12,30100.0,45.5941,45.6701,45.5941,45.6701,30100.0
2012-11-30 11:00:00,60.11,60.16,60.09,60.16,23600.0,45.6625,45.7005,45.6473,45.7005,23600.0
2012-11-30 11:05:00,60.16,60.16,60.09,60.12,20200.0,45.7005,45.7005,45.6473,45.6701,20200.0
2012-11-30 11:10:00,60.11,60.16,60.11,60.14,17900.0,45.6625,45.7005,45.6625,45.6853,17900.0
2012-11-30 11:15:00,60.13,60.14,60.11,60.12,19300.0,45.6777,45.6853,45.6625,45.6701,19300.0
2012-11-30 11:20:00,60.1,60.1,60.07,60.09,27600.0,45.6549,45.6549,45.6321,45.6473,27600.0
2012-11-30 11:25:00,60.09,60.21,60.08,60.18,31800.0,45.6473,45.7385,45.6397,45.7157,31800.0
2012-11-30 11:30:00,60.17,60.17,60.09,60.09,18000.0,45.7081,45.7081,45.6473,45.6473,18000.0
2012-11-30 11:35:00,60.08,60.09,60.05,60.09,72600.0,45.6397,45.6473,45.6169,45.6473,72600.0
2012-11-30 11:40:00,60.08,60.13,60.08,60.11,18900.0,45.6397,45.6777,45.6397,45.6625,18900.0
2012-11-30 11:45:00,60.11,60.13,60.11,60.11,15500.0,45.6625,45.6777,45.6625,45.6625,15500.0
2012-11-30 11:50:00,60.11,60.13,60.06,60.1,26300.0,45.6625,45.6777,45.6245,45.6549,26300.0
2012-11-30 11:55:00,60.11,60.12,60.06,60.1,29800.0,45.6625,45.6701,45.6245,45.6549,29800.0
2012-11-30 12:00:00,60.1,60.11,60.08,60.08,19700.0,45.6549,45.6625,45.6397,45.6397,19700.0
2012-11-30 12:05:00,60.09,60.11,60.07,60.08,15600.0,45.6473,45.6625,45.6321,45.6397,15600.0
2012-11-30 12:10:00,60.08,60.09,60.05,60.08,19700.0,45.6397,45.6473,45.6169,45.6397,19700.0
2012-11-30 12:15:00,60.08,60.11,60.08,60.1,12000.0,45.6397,45.6625,45.6397,45.6549,12000.0
2012-11-30 12:20:00,60.07,60.08,60.04,60.07,17800.0,45.6321,45.6397,45.6093,45.6321,17800.0
2012-11-30 12:25:00,60.08,60.1,60.07,60.09,14100.0,45.6397,45.6549,45.6321,45.6473,14100.0
2012-11-30 12:30:00,60.1,60.19,60.09,60.16,38100.0,45.6549,45.7233,45.6473,45.7005,38100.0
2012-11-30 12:35:00,60.18,60.21,60.18,60.21,10400.0,45.7157,45.7385,45.7157,45.7385,10400.0
2012-11-30 12:40:00,60.21,60.25,60.21,60.24,16000.0,45.7385,45.7688,45.7385,45.7612,16000.0
2012-11-30 12:45:00,60.23,60.26,60.17,60.21,24200.0,45.7537,45.7764,45.7081,45.7385,24200.0
2012-11-30 12:50:00,60.2,60.21,60.12,60.15,36800.0,45.7309,45.7385,45.6701,45.6929,36800.0
2012-11-30 12:55:00,60.15,60.16,60.11,60.14,77100.0,45.6929,45.7005,45.6625,45.6853,77100.0
2012-11-30 13:00:00,60.13,60.21,60.12,60.19,16100.0,45.6777,45.7385,45.6701,45.7233,16100.0
2012-11-30 13:05:00,60.19,60.19,60.13,60.14,9900.0,45.7233,45.7233,45.6777,45.6853,9900.0
2012-11-30 13:10:00,60.15,60.22,60.13,60.19,36800.0,45.6929,45.7461,45.6777,45.7233,36800.0
2012-11-30 13:15:00,60.19,60.23,60.18,60.2,14700.0,45.7233,45.7537,45.7157,45.7309,14700.0
2012-11-30 13:20:00,60.2,60.36,60.2,60.35,19100.0,45.7309,45.8524,45.7309,45.8448,19100.0
2012-11-30 13:25:00,60.34,60.35,60.3,60.33,17800.0,45.8372,45.8448,45.8068,45.8296,17800.0
2012-11-30 13:30:00,60.33,60.34,60.28,60.3,16800.0,45.8296,45.8372,45.7916,45.8068,16800.0
2012-11-30 13:35:00,60.29,60.32,60.28,60.31,15500.0,45.7992,45.822,45.7916,45.8144,15500.0
2012-11-30 13:40:00,60.3,60.34,60.28,60.31,12100.0,45.8068,45.8372,45.7916,45.8144,12100.0
2012-11-30 13:45:00,60.31,60.35,60.27,60.34,14300.0,45.8144,45.8448,45.784,45.8372,14300.0
2012-11-30 13:50:00,60.33,60.34,60.26,60.28,23300.0,45.8296,45.8372,45.7764,45.7916,23300.0
2012-11-30 13:55:00,60.28,60.32,60.27,60.31,15400.0,45.7916,45.822,45.784,45.8144,15400.0
2012-11-30 14:00:00,60.32,60.32,60.23,60.31,24100.0,45.822,45.822,45.7537,45.8144,24100.0
2012-11-30 14:05:00,60.31,60.31,60.26,60.26,28800.0,45.8144,45.8144,45.7764,45.7764,28800.0
2012-11-30 14:10:00,60.26,60.26,60.2,60.21,14200.0,45.7764,45.7764,45.7309,45.7385,14200.0
2012-11-30 14:15:00,60.21,60.23,60.19,60.21,14800.0,45.7385,45.7537,45.7233,45.7385,14800.0
2012-11-30 14:20:00,60.21,60.28,60.2,60.28,19500.0,45.7385,45.7916,45.7309,45.7916,19500.0
2012-11-30 14:25:00,60.29,60.33,60.27,60.3,18400.0,45.7992,45.8296,45.784,45.8068,18400.0
2012-11-30 14:30:00,60.31,60.33,60.28,60.29,21400.0,45.8144,45.8296,45.7916,45.7992,21400.0
2012-11-30 14:35:00,60.28,60.32,60.25,60.25,28000.0,45.7916,45.822,45.7688,45.7688,28000.0
2012-11-30 14:40:00,60.26,60.28,60.23,60.27,25100.0,45.7764,45.7916,45.7537,45.784,25100.0
2012-11-30 14:45:00,60.26,60.28,60.24,60.25,31000.0,45.7764,45.7916,45.7612,45.7688,31000.0
2012-11-30 14:50:00,60.25,60.26,60.22,60.24,21800.0,45.7688,45.7764,45.7461,45.7612,21800.0
2012-11-30 14:55:00,60.24,60.27,60.23,60.23,18700.0,45.7612,45.784,45.7537,45.7537,18700.0
2012-11-30 15:00:00,60.23,60.23,60.19,60.21,23200.0,45.7537,45.7537,45.7233,45.7385,23200.0
2012-11-30 15:05:00,60.2,60.23,60.2,60.21,27300.0,45.7309,45.7537,45.7309,45.7385,27300.0
2012-11-30 15:10:00,60.22,60.26,60.21,60.25,35400.0,45.7461,45.7764,45.7385,45.7688,35400.0
2012-11-30 15:15:00,60.24,60.28,60.2,60.2,28300.0,45.7612,45.7916,45.7309,45.7309,28300.0
2012-11-30 15:20:00,60.2,60.31,60.2,60.3,60100.0,45.7309,45.8144,45.7309,45.8068,60100.0
2012-11-30 15:25:00,60.29,60.31,60.27,60.29,21000.0,45.7992,45.8144,45.784,45.7992,21000.0
2012-11-30 15:30:00,60.3,60.32,60.29,60.31,30900.0,45.8068,45.822,45.7992,45.8144,30900.0
2012-11-30 15:35:00,60.31,60.34,60.29,60.3,56400.0,45.8144,45.8372,45.7992,45.8068,56400.0
2012-11-30 15:40:00,60.31,60.38,60.3,60.31,59600.0,45.8144,45.8676,45.8068,45.8144,59600.0
2012-11-30 15:45:00,60.3,60.42,60.28,60.38,88400.0,45.8068,45.898,45.7916,45.8676,88400.0
2012-11-30 15:50:00,60.38,60.49,60.35,60.48,54600.0,45.8676,45.9512,45.8448,45.9436,54600.0
2012-11-30 15:55:00,60.47,60.53,60.38,60.38,170600.0,45.936,45.9815,45.8676,45.8676,170600.0
2012-12-03 09:30:00,60.67,60.72,60.48,60.6,52200.0,46.0879,46.1259,45.9436,46.0347,52200.0
2012-12-03 09:35:00,60.6,60.68,60.5,60.52,29300.0,46.0347,46.0955,45.9588,45.974,29300.0
2012-12-03 09:40:00,60.54,60.59,60.32,60.41,23100.0,45.9891,46.0271,45.822,45.8904,23100.0
2012-12-03 09:45:00,60.33,60.37,60.21,60.21,24200.0,45.8296,45.86,45.7385,45.7385,24200.0
2012-12-03 09:50:00,60.21,60.24,60.14,60.21,42300.0,45.7385,45.7612,45.6853,45.7385,42300.0
2012-12-03 09:55:00,60.22,60.25,60.1,60.13,34600.0,45.7461,45.7688,45.6549,45.6777,34600.0
2012-12-03 10:00:00,60.1,60.12,59.9,59.96,49000.0,45.6549,45.6701,45.503,45.5485,49000.0
2012-12-03 10:05:00,59.95,60.13,59.94,60.04,27100.0,45.541,45.6777,45.5334,45.6093,27100.0
2012-12-03 10:10:00,60.02,60.14,60.01,60.12,33200.0,45.5941,45.6853,45.5865,45.6701,33200.0
2012-12-03 10:15:00,60.12,60.17,60.04,60.06,38300.0,45.6701,45.7081,45.6093,45.6245,38300.0
2012-12-03 10:20:00,60.07,60.13,60.06,60.09,49900.0,45.6321,45.6777,45.6245,45.6473,49900.0
2012-12-03 10:25:00,60.1,60.1,59.85,59.85,23200.0,45.6549,45.6549,45.465,45.465,23200.0
2012-12-03 10:30:00,59.85,59.9,59.81,59.83,28500.0,45.465,45.503,45.4346,45.4498,28500.0
2012-12-03 10:35:00,59.82,59.89,59.82,59.87,22900.0,45.4422,45.4954,45.4422,45.4802,22900.0
2012-12-03 10:40:00,59.85,59.9,59.84,59.87,23700.0,45.465,45.503,45.4574,45.4802,23700.0
2012-12-03 10:45:00,59.86,59.87,59.82,59.83,13800.0,45.4726,45.4802,45.4422,45.4498,13800.0
2012-12-03 10:50:00,59.84,59.84,59.62,59.65,29800.0,45.4574,45.4574,45.2903,45.3131,29800.0
2012-12-03 10:55:00,59.64,59.68,59.58,59.62,22100.0,45.3055,45.3358,45.2599,45.2903,22100.0
2012-12-03 11:00:00,59.62,59.64,59.53,59.54,45800.0,45.2903,45.3055,45.2219,45.2295,45800.0
2012-12-03 11:05:00,59.54,59.58,59.5,59.51,16400.0,45.2295,45.2599,45.1991,45.2067,16400.0
2012-12-03 11:10:00,59.52,59.57,59.51,59.51,13200.0,45.2143,45.2523,45.2067,45.2067,13200.0
2012-12-03 11:15:00,59.52,59.54,59.49,59.49,11800.0,45.2143,45.2295,45.1915,45.1915,11800.0
2012-12-03 11:20:00,59.49,59.49,59.4,59.4,21900.0,45.1915,45.1915,45.1231,45.1231,21900.0
2012-12-03 11:25:00,59.41,59.45,59.39,59.45,22700.0,45.1307,45.1611,45.1155,45.1611,22700.0
2012-12-03 11:30:00,59.45,59.55,59.44,59.46,28100.0,45.1611,45.2371,45.1535,45.1687,28100.0
2012-12-03 11:35:00,59.45,59.55,59.45,59.53,90800.0,45.1611,45.2371,45.1611,45.2219,90800.0
2012-12-03 11:40:00,59.53,59.55,59.44,59.46,14900.0,45.2219,45.2371,45.1535,45.1687,14900.0
2012-12-03 11:45:00,59.46,59.48,59.45,59.47,20800.0,45.1687,45.1839,45.1611,45.1763,20800.0
2012-12-03 11:50:00,59.48,59.53,59.47,59.52,18200.0,45.1839,45.2219,45.1763,45.2143,18200.0
2012-12-03 11:55:00,59.52,59.6,59.52,59.59,22400.0,45.2143,45.2751,45.2143,45.2675,22400.0
2012-12-03 12:00:00,59.59,59.6,59.55,59.57,23600.0,45.2675,45.2751,45.2371,45.2523,23600.0
2012-12-03 12:05:00,59.58,59.6,59.56,59.57,15900.0,45.2599,45.2751,45.2447,45.2523,15900.0
2012-12-03 12:10:00,59.58,59.66,59.58,59.63,17100.0,45.2599,45.3207,45.2599,45.2979,17100.0
2012-12-03 12:15:00,59.62,59.65,59.58,59.65,13000.0,45.2903,45.3131,45.2599,45.3131,13000.0
2012-12-03 12:20:00,59.64,59.67,59.6,59.67,86900.0,45.3055,45.3282,45.2751,45.3282,86900.0
2012-12-03 12:25:00,59.67,59.74,59.66,59.71,20400.0,45.3282,45.3814,45.3207,45.3586,20400.0
2012-12-03 12:30:00,59.7,59.73,59.69,59.72,9000.0,45.351,45.3738,45.3434,45.3662,9000.0
2012-12-03 12:35:00,59.71,59.74,59.69,59.7,19400.0,45.3586,45.3814,45.3434,45.351,19400.0
2012-12-03 12:40:00,59.69,59.71,59.65,59.65,13000.0,45.3434,45.3586,45.3131,45.3131,13000.0
2012-12-03 12:45:00,59.64,59.7,59.62,59.62,86100.0,45.3055,45.351,45.2903,45.2903,86100.0
2012-12-03 12:50:00,59.62,59.65,59.61,59.61,33700.0,45.2903,45.3131,45.2827,45.2827,33700.0
2012-12-03 12:55:00,59.61,59.64,59.58,59.61,26600.0,45.2827,45.3055,45.2599,45.2827,26600.0
2012-12-03 13:00:00,59.6,59.61,59.55,59.57,101800.0,45.2751,45.2827,45.2371,45.2523,101800.0
2012-12-03 13:05:00,59.56,59.63,59.56,59.57,9200.0,45.2447,45.2979,45.2447,45.2523,9200.0
2012-12-03 13:10:00,59.57,59.68,59.56,59.68,12400.0,45.2523,45.3358,45.2447,45.3358,12400.0
2012-12-03 13:15:00,59.67,59.68,59.62,59.63,36600.0,45.3282,45.3358,45.2903,45.2979,36600.0
2012-12-03 13:20:00,59.62,59.64,59.61,59.61,6300.0,45.2903,45.3055,45.2827,45.2827,6300.0
2012-12-03 13:25:00,59.62,59.65,59.6,59.61,12300.0,45.2903,45.3131,45.2751,45.2827,12300.0
2012-12-03 13:30:00,59.61,59.62,59.46,59.47,23300.0,45.2827,45.2903,45.1687,45.1763,23300.0
2012-12-03 13:35:00,59.48,59.48,59.43,59.47,23500.0,45.1839,45.1839,45.1459,45.1763,23500.0
2012-12-03 13:40:00,59.46,59.49,59.44,59.44,17100.0,45.1687,45.1915,45.1535,45.1535,17100.0
2012-12-03 13:45:00,59.45,59.48,59.43,59.48,10900.0,45.1611,45.1839,45.1459,45.1839,10900.0
2012-12-03 13:50:00,59.48,59.51,59.46,59.5,34700.0,45.1839,45.2067,45.1687,45.1991,34700.0
2012-12-03 13:55:00,59.49,59.52,59.48,59.48,6600.0,45.1915,45.2143,45.1839,45.1839,6600.0
2012-12-03 14:00:00,59.48,59.5,59.46,59.48,21500.0,45.1839,45.1991,45.1687,45.1839,21500.0
2012-12-03 14:05:00,59.48,59.51,59.46,59.5,40800.0,45.1839,45.2067,45.1687,45.1991,40800.0
2012-12-03 14:10:00,59.5,59.51,59.45,59.51,28200.0,45.1991,45.2067,45.1611,45.2067,28200.0
2012-12-03 14:15:00,59.53,59.59,59.51,59.51,30800.0,45.2219,45.2675,45.2067,45.2067,30800.0
2012-12-03 14:20:00,59.5,59.53,59.46,59.46,31500.0,45.1991,45.2219,45.1687,45.1687,31500.0
2012-12-03 14:25:00,59.46,59.5,59.45,59.45,20800.0,45.1687,45.1991,45.1611,45.1611,20800.0
2012-12-03 14:30:00,59.46,59.47,59.42,59.45,23600.0,45.1687,45.1763,45.1383,45.1611,23600.0
2012-12-03 14:35:00,59.45,59.46,59.42,59.43,27700.0,45.1611,45.1687,45.1383,45.1459,27700.0
2012-12-03 14:40:00,59.42,59.47,59.42,59.45,28200.0,45.1383,45.1763,45.1383,45.1611,28200.0
2012-12-03 14:45:00,59.45,59.47,59.43,59.43,12600.0,45.1611,45.1763,45.1459,45.1459,12600.0
2012-12-03 14:50:00,59.44,59.46,59.43,59.46,11100.0,45.1535,45.1687,45.1459,45.1687,11100.0
2012-12-03 14:55:00,59.45,59.46,59.42,59.44,25400.0,45.1611,45.1687,45.1383,45.1535,25400.0
2012-12-03 15:00:00,59.44,59.53,59.44,59.45,33100.0,45.1535,45.2219,45.1535,45.1611,33100.0
2012-12-03 15:05:00,59.45,59.49,59.4,59.42,25900.0,45.1611,45.1915,45.1231,45.1383,25900.0
2012-12-03 15:10:00,59.41,59.46,59.38,59.4,24900.0,45.1307,45.1687,45.108,45.1231,24900.0
2012-12-03 15:15:00,59.4,59.41,59.27,59.31,42700.0,45.1231,45.1307,45.0244,45.0548,42700.0
2012-12-03 15:20:00,59.3,59.33,59.26,59.3,32600.0,45.0472,45.07,45.0168,45.0472,32600.0
2012-12-03 15:25:00,59.3,59.35,59.3,59.34,25000.0,45.0472,45.0852,45.0472,45.0776,25000.0
2012-12-03 15:30:00,59.34,59.39,59.32,59.38,19500.0,45.0776,45.1155,45.0624,45.108,19500.0
2012-12-03 15:35:00,59.37,59.46,59.37,59.43,26400.0,45.1004,45.1687,45.1004,45.1459,26400.0
2012-12-03 15:40:00,59.43,59.48,59.41,59.46,24700.0,45.1459,45.1839,45.1307,45.1687,24700.0
2012-12-03 15:45:00,59.46,59.51,59.42,59.42,49200.0,45.1687,45.2067,45.1383,45.1383,49200.0
2012-12-03 15:50:00,59.41,59.52,59.41,59.49,62500.0,45.1307,45.2143,45.1307,45.1915,62500.0
2012-12-03 15:55:00,59.49,59.5,59.38,59.42,80700.0,45.1915,45.1991,45.108,45.1383,80700.0
2012-12-04 09:30:00,59.43,59.75,59.43,59.69,40200.0,45.1459,45.389,45.1459,45.3434,40200.0
2012-12-04 09:35:00,59.71,59.96,59.69,59.92,30000.0,45.3586,45.5485,45.3434,45.5182,30000.0
2012-12-04 09:40:00,59.96,60.2,59.96,60.05,33900.0,45.5485,45.7309,45.5485,45.6169,33900.0
2012-12-04 09:45:00,60.04,60.07,59.83,59.83,50000.0,45.6093,45.6321,45.4498,45.4498,50000.0
2012-12-04 09:50:00,59.85,59.98,59.84,59.89,35900.0,45.465,45.5637,45.4574,45.4954,35900.0
2012-12-04 09:55:00,59.9,59.94,59.84,59.86,18100.0,45.503,45.5334,45.4574,45.4726,18100.0
2012-12-04 10:00:00,59.85,59.86,59.75,59.75,22500.0,45.465,45.4726,45.389,45.389,22500.0
2012-12-04 10:05:00,59.75,59.91,59.72,59.89,56400.0,45.389,45.5106,45.3662,45.4954,56400.0
2012-12-04 10:10:00,59.89,59.98,59.84,59.96,39400.0,45.4954,45.5637,45.4574,45.5485,39400.0
2012-12-04 10:15:00,59.98,59.98,59.86,59.92,29900.0,45.5637,45.5637,45.4726,45.5182,29900.0
2012-12-04 10:20:00,59.92,59.92,59.73,59.74,26000.0,45.5182,45.5182,45.3738,45.3814,26000.0
2012-12-04 10:25:00,59.74,59.77,59.68,59.71,27100.0,45.3814,45.4042,45.3358,45.3586,27100.0
2012-12-04 10:30:00,59.71,59.73,59.68,59.69,20300.0,45.3586,45.3738,45.3358,45.3434,20300.0
2012-12-04 10:35:00,59.69,59.72,59.68,59.71,30700.0,45.3434,45.3662,45.3358,45.3586,30700.0
2012-12-04 10:40:00,59.72,59.78,59.72,59.76,14700.0,45.3662,45.4118,45.3662,45.3966,14700.0
2012-12-04 10:45:00,59.77,59.77,59.72,59.76,14700.0,45.4042,45.4042,45.3662,45.3966,14700.0
2012-12-04 10:50:00,59.75,59.76,59.69,59.69,25400.0,45.389,45.3966,45.3434,45.3434,25400.0
2012-12-04 10:55:00,59.69,59.71,59.65,59.71,24100.0,45.3434,45.3586,45.3131,45.3586,24100.0
2012-12-04 11:00:00,59.71,59.71,59.67,59.68,22700.0,45.3586,45.3586,45.3282,45.3358,22700.0
2012-12-04 11:05:00,59.66,59.67,59.52,59.54,29200.0,45.3207,45.3282,45.2143,45.2295,29200.0
2012-12-04 11:10:00,59.53,59.56,59.49,59.52,19300.0,45.2219,45.2447,45.1915,45.2143,19300.0
2012-12-04 11:15:00,59.53,59.62,59.53,59.62,18900.0,45.2219,45.2903,45.2219,45.2903,18900.0
2012-12-04 11:20:00,59.62,59.64,59.57,59.6,62200.0,45.2903,45.3055,45.2523,45.2751,62200.0
2012-12-04 11:25:00,59.59,59.63,59.53,59.55,24200.0,45.2675,45.2979,45.2219,45.2371,24200.0
2012-12-04 11:30:00,59.55,59.56,59.52,59.55,9200.0,45.2371,45.2447,45.2143,45.2371,9200.0
2012-12-04 11:35:00,59.55,59.6,59.53,59.57,11700.0,45.2371,45.2751,45.2219,45.2523,11700.0
2012-12-04 11:40:00,59.55,59.69,59.55,59.69,14800.0,45.2371,45.3434,45.2371,45.3434,14800.0
2012-12-04 11:45:00,59.69,59.69,59.64,59.67,13000.0,45.3434,45.3434,45.3055,45.3282,13000.0
2012-12-04 11:50:00,59.67,59.68,59.63,59.63,10500.0,45.3282,45.3358,45.2979,45.2979,10500.0
2012-12-04 11:55:00,59.64,59.67,59.62,59.64,7700.0,45.3055,45.3282,45.2903,45.3055,7700.0
2012-12-04 12:00:00,59.65,59.65,59.55,59.55,21500.0,45.3131,45.3131,45.2371,45.2371,21500.0
2012-12-04 12:05:00,59.55,59.56,59.47,59.53,13700.0,45.2371,45.2447,45.1763,45.2219,13700.0
2012-12-04 12:10:00,59.52,59.54,59.43,59.49,20000.0,45.2143,45.2295,45.1459,45.1915,20000.0
2012-12-04 12:15:00,59.49,59.55,59.48,59.49,16800.0,45.1915,45.2371,45.1839,45.1915,16800.0
2012-12-04 12:20:00,59.5,59.5,59.46,59.47,15400.0,45.1991,45.1991,45.1687,45.1763,15400.0
2012-12-04 12:25:00,59.47,59.69,59.46,59.64,26500.0,45.1763,45.3434,45.1687,45.3055,26500.0
2012-12-04 12:30:00,59.65,59.68,59.59,59.65,25000.0,45.3131,45.3358,45.2675,45.3131,25000.0
2012-12-04 12:35:00,59.66,59.7,59.58,59.65,18400.0,45.3207,45.351,45.2599,45.3131,18400.0
2012-12-04 12:40:00,59.66,59.71,59.64,59.67,40400.0,45.3207,45.3586,45.3055,45.3282,40400.0
2012-12-04 12:45:00,59.66,59.8,59.66,59.77,83700.0,45.3207,45.427,45.3207,45.4042,83700.0
2012-12-04 12:50:00,59.77,59.79,59.73,59.79,19700.0,45.4042,45.4194,45.3738,45.4194,19700.0
2012-12-04 12:55:00,59.8,59.85,59.79,59.85,16400.0,45.427,45.465,45.4194,45.465,16400.0
2012-12-04 13:00:00,59.85,59.86,59.72,59.75,29100.0,45.465,45.4726,45.3662,45.389,29100.0
2012-12-04 13:05:00,59.76,59.8,59.75,59.78,35100.0,45.3966,45.427,45.389,45.4118,35100.0
2012-12-04 13:10:00,59.78,59.9,59.75,59.9,48100.0,45.4118,45.503,45.389,45.503,48100.0
2012-12-04 13:15:00,59.89,59.95,59.87,59.93,27300.0,45.4954,45.541,45.4802,45.5258,27300.0
2012-12-04 13:20:00,59.94,60.06,59.92,60.05,25000.0,45.5334,45.6245,45.5182,45.6169,25000.0
2012-12-04 13:25:00,60.05,60.11,60.04,60.09,27500.0,45.6169,45.6625,45.6093,45.6473,27500.0
2012-12-04 13:30:00,60.09,60.1,60.04,60.04,12500.0,45.6473,45.6549,45.6093,45.6093,12500.0
2012-12-04 13:35:00,60.04,60.06,60.03,60.06,16800.0,45.6093,45.6245,45.6017,45.6245,16800.0
2012-12-04 13:40:00,60.06,60.18,60.06,60.11,20400.0,45.6245,45.7157,45.6245,45.6625,20400.0
2012-12-04 13:45:00,60.12,60.18,60.12,60.16,15400.0,45.6701,45.7157,45.6701,45.7005,15400.0
2012-12-04 13:50:00,60.17,60.3,60.17,60.3,23500.0,45.7081,45.8068,45.7081,45.8068,23500.0
2012-12-04 13:55:00,60.32,60.35,60.19,60.2,26700.0,45.822,45.8448,45.7233,45.7309,26700.0
2012-12-04 14:00:00,60.22,60.26,60.12,60.18,18200.0,45.7461,45.7764,45.6701,45.7157,18200.0
2012-12-04 14:05:00,60.18,60.19,60.1,60.11,12900.0,45.7157,45.7233,45.6549,45.6625,12900.0
2012-12-04 14:10:00,60.11,60.16,60.11,60.12,44700.0,45.6625,45.7005,45.6625,45.6701,44700.0
2012-12-04 14:15:00,60.12,60.14,60.09,60.11,14100.0,45.6701,45.6853,45.6473,45.6625,14100.0
2012-12-04 14:20:00,60.1,60.11,60.05,60.07,13500.0,45.6549,45.6625,45.6169,45.6321,13500.0
2012-12-04 14:25:00,60.05,60.06,60.0,60.0,15700.0,45.6169,45.6245,45.5789,45.5789,15700.0
2012-12-04 14:30:00,60.0,60.02,59.99,60.02,24200.0,45.5789,45.5941,45.5713,45.5941,24200.0
2012-12-04 14:35:00,60.01,60.01,59.96,59.96,28000.0,45.5865,45.5865,45.5485,45.5485,28000.0
2012-12-04 14:40:00,59.97,60.09,59.97,60.04,25100.0,45.5561,45.6473,45.5561,45.6093,25100.0
2012-12-04 14:45:00,60.06,60.09,60.03,60.08,11700.0,45.6245,45.6473,45.6017,45.6397,11700.0
2012-12-04 14:50:00,60.09,60.1,60.06,60.07,17900.0,45.6473,45.6549,45.6245,45.6321,17900.0
2012-12-04 14:55:00,60.08,60.08,60.0,60.01,10300.0,45.6397,45.6397,45.5789,45.5865,10300.0
2012-12-04 15:00:00,60.0,60.04,60.0,60.03,13500.0,45.5789,45.6093,45.5789,45.6017,13500.0
2012-12-04 15:05:00,60.03,60.09,60.03,60.08,21600.0,45.6017,45.6473,45.6017,45.6397,21600.0
2012-12-04 15:10:00,60.07,60.13,60.07,60.12,38100.0,45.6321,45.6777,45.6321,45.6701,38100.0
2012-12-04 15:15:00,60.13,60.15,60.05,60.07,34800.0,45.6777,45.6929,45.6169,45.6321,34800.0
2012-12-04 15:20:00,60.07,60.07,60.0,60.02,29700.0,45.6321,45.6321,45.5789,45.5941,29700.0
2012-12-04 15:25:00,60.03,60.08,60.01,60.03,20000.0,45.6017,45.6397,45.5865,45.6017,20000.0
2012-12-04 15:30:00,60.03,60.09,60.01,60.06,52200.0,45.6017,45.6473,45.5865,45.6245,52200.0
2012-12-04 15:35:00,60.06,60.1,60.05,60.1,64000.0,45.6245,45.6549,45.6169,45.6549,64000.0
2012-12-04 15:40:00,60.1,60.21,60.07,60.21,92300.0,45.6549,45.7385,45.6321,45.7385,92300.0
2012-12-04 15:45:00,60.21,60.26,60.16,60.26,111600.0,45.7385,45.7764,45.7005,45.7764,111600.0
2012-12-04 15:50:00,60.25,60.26,60.14,60.19,107200.0,45.7688,45.7764,45.6853,45.7233,107200.0
2012-12-04 15:55:00,60.19,60.25,60.19,60.21,198000.0,45.7233,45.7688,45.7233,45.7385,198000.0
2012-12-05 09:30:00,60.4,60.65,60.31,60.65,88900.0,45.8828,46.0727,45.8144,46.0727,88900.0
2012-12-05 09:35:00,60.65,60.85,60.5,60.8,22300.0,46.0727,46.2246,45.9588,46.1867,22300.0
2012-12-05 09:40:00,60.79,60.83,60.65,60.76,26400.0,46.1791,46.2094,46.0727,46.1563,26400.0
2012-12-05 09:45:00,60.75,60.79,60.63,60.73,23100.0,46.1487,46.1791,46.0575,46.1335,23100.0
2012-12-05 09:50:00,60.74,60.83,60.73,60.83,45700.0,46.1411,46.2094,46.1335,46.2094,45700.0
2012-12-05 09:55:00,60.83,61.07,60.83,61.05,84600.0,46.2094,46.3918,46.2094,46.3766,84600.0
2012-12-05 10:00:00,61.06,61.18,60.88,60.99,75800.0,46.3842,46.4753,46.2474,46.331,75800.0
2012-12-05 10:05:00,60.98,61.19,60.98,61.19,54800.0,46.3234,46.4829,46.3234,46.4829,54800.0
2012-12-05 10:10:00,61.18,61.22,61.1,61.1,73100.0,46.4753,46.5057,46.4145,46.4145,73100.0
2012-12-05 10:15:00,61.1,61.13,61.05,61.11,36300.0,46.4145,46.4373,46.3766,46.4221,36300.0
2012-12-05 10:20:00,61.12,61.16,61.04,61.1,38400.0,46.4297,46.4601,46.369,46.4145,38400.0
2012-12-05 10:25:00,61.07,61.07,61.0,61.04,28800.0,46.3918,46.3918,46.3386,46.369,28800.0
2012-12-05 10:30:00,61.04,61.2,61.04,61.17,42600.0,46.369,46.4905,46.369,46.4677,42600.0
2012-12-05 10:35:00,61.16,61.18,61.12,61.12,30900.0,46.4601,46.4753,46.4297,46.4297,30900.0
2012-12-05 10:40:00,61.13,61.13,60.81,60.84,35300.0,46.4373,46.4373,46.1942,46.217,35300.0
2012-12-05 10:45:00,60.84,60.93,60.8,60.91,33400.0,46.217,46.2854,46.1867,46.2702,33400.0
2012-12-05 10:50:00,60.92,60.94,60.85,60.85,44900.0,46.2778,46.293,46.2246,46.2246,44900.0
2012-12-05 10:55:00,60.85,60.97,60.8,60.96,42900.0,46.2246,46.3158,46.1867,46.3082,42900.0
2012-12-05 11:00:00,60.96,61.03,60.92,61.02,32500.0,46.3082,46.3614,46.2778,46.3538,32500.0
2012-12-05 11:05:00,61.03,61.05,60.99,61.02,36600.0,46.3614,46.3766,46.331,46.3538,36600.0
2012-12-05 11:10:00,61.03,61.15,61.01,61.06,37100.0,46.3614,46.4525,46.3462,46.3842,37100.0
2012-12-05 11:15:00,61.07,61.09,60.84,60.85,29300.0,46.3918,46.407,46.217,46.2246,29300.0
2012-12-05 11:20:00,60.86,60.87,60.75,60.84,34300.0,46.2322,46.2398,46.1487,46.217,34300.0
2012-12-05 11:25:00,60.84,60.93,60.8,60.85,57400.0,46.217,46.2854,46.1867,46.2246,57400.0
2012-12-05 11:30:00,60.86,61.1,60.86,61.09,97500.0,46.2322,46.4145,46.2322,46.407,97500.0
2012-12-05 11:35:00,61.07,61.14,61.05,61.11,36500.0,46.3918,46.4449,46.3766,46.4221,36500.0
2012-12-05 11:40:00,61.11,61.18,61.08,61.1,23400.0,46.4221,46.4753,46.3994,46.4145,23400.0
2012-12-05 11:45:00,61.1,61.15,61.1,61.13,14900.0,46.4145,46.4525,46.4145,46.4373,14900.0
2012-12-05 11:50:00,61.13,61.23,61.13,61.23,16800.0,46.4373,46.5133,46.4373,46.5133,16800.0
2012-12-05 11:55:00,61.24,61.35,61.24,61.32,24800.0,46.5209,46.6045,46.5209,46.5817,24800.0
2012-12-05 12:00:00,61.32,61.44,61.28,61.41,45700.0,46.5817,46.6728,46.5513,46.65,45700.0
2012-12-05 12:05:00,61.42,61.5,61.42,61.48,35000.0,46.6576,46.7184,46.6576,46.7032,35000.0
2012-12-05 12:10:00,61.49,61.5,61.43,61.45,21100.0,46.7108,46.7184,46.6652,46.6804,21100.0
2012-12-05 12:15:00,61.45,61.47,61.4,61.47,26100.0,46.6804,46.6956,46.6424,46.6956,26100.0
2012-12-05 12:20:00,61.47,61.47,61.41,61.43,29300.0,46.6956,46.6956,46.65,46.6652,29300.0
2012-12-05 12:25:00,61.42,61.45,61.4,61.42,42000.0,46.6576,46.6804,46.6424,46.6576,42000.0
2012-12-05 12:30:00,61.42,61.61,61.41,61.59,73500.0,46.6576,46.802,46.65,46.7868,73500.0
2012-12-05 12:35:00,61.59,61.69,61.59,61.68,40400.0,46.7868,46.8627,46.7868,46.8551,40400.0
2012-12-05 12:40:00,61.69,61.7,61.59,61.65,37300.0,46.8627,46.8703,46.7868,46.8324,37300.0
2012-12-05 12:45:00,61.67,61.72,61.62,61.63,28600.0,46.8475,46.8855,46.8096,46.8172,28600.0
2012-12-05 12:50:00,61.63,61.68,61.63,61.68,45100.0,46.8172,46.8551,46.8172,46.8551,45100.0
2012-12-05 12:55:00,61.68,61.7,61.67,61.68,18600.0,46.8551,46.8703,46.8475,46.8551,18600.0
2012-12-05 13:00:00,61.67,61.71,61.66,61.69,43500.0,46.8475,46.8779,46.84,46.8627,43500.0
2012-12-05 13:05:00,61.7,61.73,61.64,61.73,33100.0,46.8703,46.8931,46.8248,46.8931,33100.0
2012-12-05 13:10:00,61.72,61.81,61.69,61.8,42700.0,46.8855,46.9539,46.8627,46.9463,42700.0
2012-12-05 13:15:00,61.8,61.84,61.75,61.75,27100.0,46.9463,46.9767,46.9083,46.9083,27100.0
2012-12-05 13:20:00,61.75,61.8,61.73,61.78,21200.0,46.9083,46.9463,46.8931,46.9311,21200.0
2012-12-05 13:25:00,61.78,61.79,61.72,61.75,63400.0,46.9311,46.9387,46.8855,46.9083,63400.0
2012-12-05 13:30:00,61.76,61.76,61.65,61.65,71000.0,46.9159,46.9159,46.8324,46.8324,71000.0
2012-12-05 13:35:00,61.66,61.7,61.63,61.63,39900.0,46.84,46.8703,46.8172,46.8172,39900.0
2012-12-05 13:40:00,61.63,61.63,61.54,61.57,32900.0,46.8172,46.8172,46.7488,46.7716,32900.0
2012-12-05 13:45:00,61.58,61.65,61.58,61.65,49400.0,46.7792,46.8324,46.7792,46.8324,49400.0
2012-12-05 13:50:00,61.64,61.79,61.64,61.79,34100.0,46.8248,46.9387,46.8248,46.9387,34100.0
2012-12-05 13:55:00,61.78,61.79,61.72,61.72,41700.0,46.9311,46.9387,46.8855,46.8855,41700.0
2012-12-05 14:00:00,61.71,61.78,61.7,61.72,84600.0,46.8779,46.9311,46.8703,46.8855,84600.0
2012-12-05 14:05:00,61.72,61.78,61.7,61.78,33200.0,46.8855,46.9311,46.8703,46.9311,33200.0
2012-12-05 14:10:00,61.78,61.83,61.76,61.8,49300.0,46.9311,46.9691,46.9159,46.9463,49300.0
2012-12-05 14:15:00,61.8,61.88,61.8,61.86,30800.0,46.9463,47.0071,46.9463,46.9919,30800.0
2012-12-05 14:20:00,61.85,61.87,61.79,61.81,26800.0,46.9843,46.9995,46.9387,46.9539,26800.0
2012-12-05 14:25:00,61.82,61.85,61.78,61.83,32400.0,46.9615,46.9843,46.9311,46.9691,32400.0
2012-12-05 14:30:00,61.84,61.93,61.83,61.93,39200.0,46.9767,47.0451,46.9691,47.0451,39200.0
2012-12-05 14:35:00,61.92,61.94,61.9,61.94,33900.0,47.0375,47.0527,47.0223,47.0527,33900.0
2012-12-05 14:40:00,61.94,61.99,61.93,61.93,34900.0,47.0527,47.0906,47.0451,47.0451,34900.0
2012-12-05 14:45:00,61.94,61.99,61.92,61.97,26000.0,47.0527,47.0906,47.0375,47.0754,26000.0
2012-12-05 14:50:00,61.97,62.03,61.94,62.01,42500.0,47.0754,47.121,47.0527,47.1058,42500.0
2012-12-05 14:55:00,62.02,62.05,61.99,62.03,46100.0,47.1134,47.1362,47.0906,47.121,46100.0
2012-12-05 15:00:00,62.03,62.04,61.95,61.96,38500.0,47.121,47.1286,47.0602,47.0678,38500.0
2012-12-05 15:05:00,61.97,62.0,61.95,61.97,36700.0,47.0754,47.0982,47.0602,47.0754,36700.0
2012-12-05 15:10:00,61.97,62.02,61.97,61.99,49200.0,47.0754,47.1134,47.0754,47.0906,49200.0
2012-12-05 15:15:00,61.99,62.03,61.96,61.96,31000.0,47.0906,47.121,47.0678,47.0678,31000.0
2012-12-05 15:20:00,61.96,61.96,61.9,61.92,55600.0,47.0678,47.0678,47.0223,47.0375,55600.0
2012-12-05 15:25:00,61.91,61.92,61.87,61.9,60900.0,47.0299,47.0375,46.9995,47.0223,60900.0
2012-12-05 15:30:00,61.9,61.9,61.86,61.88,68600.0,47.0223,47.0223,46.9919,47.0071,68600.0
2012-12-05 15:35:00,61.88,61.88,61.78,61.78,52000.0,47.0071,47.0071,46.9311,46.9311,52000.0
2012-12-05 15:40:00,61.78,61.83,61.75,61.75,62100.0,46.9311,46.9691,46.9083,46.9083,62100.0
2012-12-05 15:45:00,61.75,61.75,61.61,61.61,88900.0,46.9083,46.9083,46.802,46.802,88900.0
2012-12-05 15:50:00,61.61,61.69,61.6,61.65,74700.0,46.802,46.8627,46.7944,46.8324,74700.0
2012-12-05 15:55:00,61.65,61.65,61.48,61.6,122400.0,46.8324,46.8324,46.7032,46.7944,122400.0
2012-12-06 09:30:00,61.65,61.66,61.41,61.64,41700.0,46.8324,46.84,46.65,46.8248,41700.0
2012-12-06 09:35:00,61.64,61.78,61.63,61.78,37100.0,46.8248,46.9311,46.8172,46.9311,37100.0
2012-12-06 09:40:00,61.79,61.82,61.48,61.48,39900.0,46.9387,46.9615,46.7032,46.7032,39900.0
2012-12-06 09:45:00,61.44,61.58,61.44,61.48,26200.0,46.6728,46.7792,46.6728,46.7032,26200.0
2012-12-06 09:50:00,61.46,61.51,61.38,61.38,30100.0,46.688,46.726,46.6272,46.6272,30100.0
2012-12-06 09:55:00,61.36,61.38,61.18,61.21,31400.0,46.6121,46.6272,46.4753,46.4981,31400.0
2012-12-06 10:00:00,61.22,61.28,61.16,61.25,23300.0,46.5057,46.5513,46.4601,46.5285,23300.0
2012-12-06 10:05:00,61.25,61.35,61.25,61.25,18400.0,46.5285,46.6045,46.5285,46.5285,18400.0
2012-12-06 10:10:00,61.25,61.25,61.12,61.21,19000.0,46.5285,46.5285,46.4297,46.4981,19000.0
2012-12-06 10:15:00,61.24,61.24,61.15,61.19,18500.0,46.5209,46.5209,46.4525,46.4829,18500.0
2012-12-06 10:20:00,61.22,61.22,61.1,61.19,41400.0,46.5057,46.5057,46.4145,46.4829,41400.0
2012-12-06 10:25:00,61.18,61.22,61.09,61.18,21400.0,46.4753,46.5057,46.407,46.4753,21400.0
2012-12-06 10:30:00,61.17,61.2,61.09,61.14,15500.0,46.4677,46.4905,46.407,46.4449,15500.0
2012-12-06 10:35:00,61.15,61.21,61.11,61.18,19300.0,46.4525,46.4981,46.4221,46.4753,19300.0
2012-12-06 10:40:00,61.17,61.18,61.07,61.09,26400.0,46.4677,46.4753,46.3918,46.407,26400.0
2012-12-06 10:45:00,61.09,61.14,61.06,61.12,33900.0,46.407,46.4449,46.3842,46.4297,33900.0
2012-12-06 10:50:00,61.12,61.13,61.03,61.05,20700.0,46.4297,46.4373,46.3614,46.3766,20700.0
2012-12-06 10:55:00,61.05,61.1,61.03,61.09,23800.0,46.3766,46.4145,46.3614,46.407,23800.0
2012-12-06 11:00:00,61.1,61.18,61.1,61.16,15700.0,46.4145,46.4753,46.4145,46.4601,15700.0
2012-12-06 11:05:00,61.12,61.13,61.05,61.11,16900.0,46.4297,46.4373,46.3766,46.4221,16900.0
2012-12-06 11:10:00,61.1,61.15,61.04,61.05,12100.0,46.4145,46.4525,46.369,46.3766,12100.0
2012-12-06 11:15:00,61.05,61.05,61.01,61.02,14500.0,46.3766,46.3766,46.3462,46.3538,14500.0
2012-12-06 11:20:00,61.03,61.09,60.97,61.05,46000.0,46.3614,46.407,46.3158,46.3766,46000.0
2012-12-06 11:25:00,61.06,61.08,61.01,61.04,16300.0,46.3842,46.3994,46.3462,46.369,16300.0
2012-12-06 11:30:00,61.04,61.11,61.02,61.06,18000.0,46.369,46.4221,46.3538,46.3842,18000.0
2012-12-06 11:35:00,61.08,61.16,61.06,61.16,17900.0,46.3994,46.4601,46.3842,46.4601,17900.0
2012-12-06 11:40:00,61.16,61.17,61.09,61.1,42300.0,46.4601,46.4677,46.407,46.4145,42300.0
2012-12-06 11:45:00,61.11,61.11,61.05,61.09,12400.0,46.4221,46.4221,46.3766,46.407,12400.0
2012-12-06 11:50:00,61.09,61.15,61.08,61.14,10700.0,46.407,46.4525,46.3994,46.4449,10700.0
2012-12-06 11:55:00,61.14,61.16,61.03,61.08,10200.0,46.4449,46.4601,46.3614,46.3994,10200.0
2012-12-06 12:00:00,61.07,61.08,61.04,61.04,16100.0,46.3918,46.3994,46.369,46.369,16100.0
2012-12-06 12:05:00,61.03,61.03,60.96,60.97,18500.0,46.3614,46.3614,46.3082,46.3158,18500.0
2012-12-06 12:10:00,60.98,60.98,60.94,60.95,25800.0,46.3234,46.3234,46.293,46.3006,25800.0
2012-12-06 12:15:00,60.97,60.97,60.91,60.92,12500.0,46.3158,46.3158,46.2702,46.2778,12500.0
2012-12-06 12:20:00,60.92,60.93,60.9,60.93,13200.0,46.2778,46.2854,46.2626,46.2854,13200.0
2012-12-06 12:25:00,60.93,60.95,60.88,60.91,27000.0,46.2854,46.3006,46.2474,46.2702,27000.0
2012-12-06 12:30:00,60.9,60.98,60.88,60.97,8800.0,46.2626,46.3234,46.2474,46.3158,8800.0
2012-12-06 12:35:00,60.97,61.01,60.95,61.01,9200.0,46.3158,46.3462,46.3006,46.3462,9200.0
2012-12-06 12:40:00,61.01,61.01,60.91,60.95,9300.0,46.3462,46.3462,46.2702,46.3006,9300.0
2012-12-06 12:45:00,60.97,61.0,60.93,61.0,10500.0,46.3158,46.3386,46.2854,46.3386,10500.0
2012-12-06 12:50:00,60.98,60.99,60.92,60.95,12300.0,46.3234,46.331,46.2778,46.3006,12300.0
2012-12-06 12:55:00,60.94,60.94,60.86,60.86,8300.0,46.293,46.293,46.2322,46.2322,8300.0
2012-12-06 13:00:00,60.86,60.89,60.86,60.87,10400.0,46.2322,46.255,46.2322,46.2398,10400.0
2012-12-06 13:05:00,60.88,60.92,60.88,60.89,23300.0,46.2474,46.2778,46.2474,46.255,23300.0
2012-12-06 13:10:00,60.92,60.94,60.85,60.86,15900.0,46.2778,46.293,46.2246,46.2322,15900.0
2012-12-06 13:15:00,60.86,60.9,60.82,60.89,10200.0,46.2322,46.2626,46.2018,46.255,10200.0
2012-12-06 13:20:00,60.9,60.91,60.87,60.88,17700.0,46.2626,46.2702,46.2398,46.2474,17700.0
2012-12-06 13:25:00,60.88,60.93,60.88,60.9,7500.0,46.2474,46.2854,46.2474,46.2626,7500.0
2012-12-06 13:30:00,60.9,60.96,60.9,60.95,16200.0,46.2626,46.3082,46.2626,46.3006,16200.0
2012-12-06 13:35:00,60.94,60.99,60.93,60.98,9600.0,46.293,46.331,46.2854,46.3234,9600.0
2012-12-06 13:40:00,60.98,61.01,60.96,61.01,12300.0,46.3234,46.3462,46.3082,46.3462,12300.0
2012-12-06 13:45:00,61.01,61.1,61.01,61.1,12600.0,46.3462,46.4145,46.3462,46.4145,12600.0
2012-12-06 13:50:00,61.1,61.1,61.04,61.05,14400.0,46.4145,46.4145,46.369,46.3766,14400.0
2012-12-06 13:55:00,61.04,61.11,61.03,61.11,22500.0,46.369,46.4221,46.3614,46.4221,22500.0
2012-12-06 14:00:00,61.11,61.12,61.05,61.08,14300.0,46.4221,46.4297,46.3766,46.3994,14300.0
2012-12-06 14:05:00,61.08,61.13,61.08,61.12,18700.0,46.3994,46.4373,46.3994,46.4297,18700.0
2012-12-06 14:10:00,61.11,61.22,61.11,61.2,25600.0,46.4221,46.5057,46.4221,46.4905,25600.0
2012-12-06 14:15:00,61.19,61.23,61.17,61.18,25500.0,46.4829,46.5133,46.4677,46.4753,25500.0
2012-12-06 14:20:00,61.18,61.23,61.18,61.2,25800.0,46.4753,46.5133,46.4753,46.4905,25800.0
2012-12-06 14:25:00,61.2,61.25,61.17,61.22,27000.0,46.4905,46.5285,46.4677,46.5057,27000.0
2012-12-06 14:30:00,61.23,61.25,61.19,61.22,23400.0,46.5133,46.5285,46.4829,46.5057,23400.0
2012-12-06 14:35:00,61.22,61.28,61.21,61.21,17900.0,46.5057,46.5513,46.4981,46.4981,17900.0
2012-12-06 14:40:00,61.22,61.22,61.2,61.21,12200.0,46.5057,46.5057,46.4905,46.4981,12200.0
2012-12-06 14:45:00,61.21,61.23,61.2,61.22,26700.0,46.4981,46.5133,46.4905,46.5057,26700.0
2012-12-06 14:50:00,61.22,61.31,61.22,61.3,26200.0,46.5057,46.5741,46.5057,46.5665,26200.0
2012-12-06 14:55:00,61.3,61.32,61.28,61.32,29500.0,46.5665,46.5817,46.5513,46.5817,29500.0
2012-12-06 15:00:00,61.32,61.32,61.23,61.23,22200.0,46.5817,46.5817,46.5133,46.5133,22200.0
2012-12-06 15:05:00,61.24,61.3,61.2,61.23,25100.0,46.5209,46.5665,46.4905,46.5133,25100.0
2012-12-06 15:10:00,61.24,61.27,61.23,61.27,24300.0,46.5209,46.5437,46.5133,46.5437,24300.0
2012-12-06 15:15:00,61.26,61.29,61.26,61.28,23900.0,46.5361,46.5589,46.5361,46.5513,23900.0
2012-12-06 15:20:00,61.29,61.36,61.28,61.35,23400.0,46.5589,46.6121,46.5513,46.6045,23400.0
2012-12-06 15:25:00,61.35,61.38,61.32,61.34,29200.0,46.6045,46.6272,46.5817,46.5969,29200.0
2012-12-06 15:30:00,61.34,61.39,61.33,61.39,57500.0,46.5969,46.6348,46.5893,46.6348,57500.0
2012-12-06 15:35:00,61.39,61.45,61.36,61.38,41400.0,46.6348,46.6804,46.6121,46.6272,41400.0
2012-12-06 15:40:00,61.38,61.44,61.36,61.44,39200.0,46.6272,46.6728,46.6121,46.6728,39200.0
2012-12-06 15:45:00,61.44,61.45,61.37,61.4,48600.0,46.6728,46.6804,46.6197,46.6424,48600.0
2012-12-06 15:50:00,61.41,61.44,61.4,61.43,45800.0,46.65,46.6728,46.6424,46.6652,45800.0
2012-12-06 15:55:00,61.42,61.42,61.37,61.39,87600.0,46.6576,46.6576,46.6197,46.6348,87600.0
2012-12-07 09:30:00,61.5,61.88,61.37,61.51,64000.0,46.7184,47.0071,46.6197,46.726,64000.0
2012-12-07 09:35:00,61.51,61.55,61.36,61.38,18100.0,46.726,46.7564,46.6121,46.6272,18100.0
2012-12-07 09:40:00,61.36,61.43,61.29,61.41,23100.0,46.6121,46.6652,46.5589,46.65,23100.0
2012-12-07 09:45:00,61.41,61.42,61.24,61.34,15800.0,46.65,46.6576,46.5209,46.5969,15800.0
2012-12-07 09:50:00,61.35,61.57,61.27,61.44,18100.0,46.6045,46.7716,46.5437,46.6728,18100.0
2012-12-07 09:55:00,61.39,61.48,61.25,61.36,18000.0,46.6348,46.7032,46.5285,46.6121,18000.0
2012-12-07 10:00:00,61.38,61.55,61.33,61.43,17000.0,46.6272,46.7564,46.5893,46.6652,17000.0
2012-12-07 10:05:00,61.43,61.62,61.43,61.51,13500.0,46.6652,46.8096,46.6652,46.726,13500.0
2012-12-07 10:10:00,61.53,61.54,61.43,61.47,15900.0,46.7412,46.7488,46.6652,46.6956,15900.0
2012-12-07 10:15:00,61.47,61.51,61.44,61.48,52400.0,46.6956,46.726,46.6728,46.7032,52400.0
2012-12-07 10:20:00,61.46,61.55,61.45,61.48,10500.0,46.688,46.7564,46.6804,46.7032,10500.0
2012-12-07 10:25:00,61.47,61.5,61.42,61.45,11100.0,46.6956,46.7184,46.6576,46.6804,11100.0
2012-12-07 10:30:00,61.45,61.46,61.28,61.29,19800.0,46.6804,46.688,46.5513,46.5589,19800.0
2012-12-07 10:35:00,61.31,61.36,61.3,61.31,20600.0,46.5741,46.6121,46.5665,46.5741,20600.0
2012-12-07 10:40:00,61.3,61.38,61.28,61.33,27200.0,46.5665,46.6272,46.5513,46.5893,27200.0
2012-12-07 10:45:00,61.36,61.4,61.34,61.36,9200.0,46.6121,46.6424,46.5969,46.6121,9200.0
2012-12-07 10:50:00,61.39,61.41,61.33,61.35,24200.0,46.6348,46.65,46.5893,46.6045,24200.0
2012-12-07 10:55:00,61.35,61.41,61.33,61.37,26100.0,46.6045,46.65,46.5893,46.6197,26100.0
2012-12-07 11:00:00,61.4,61.46,61.22,61.33,21300.0,46.6424,46.688,46.5057,46.5893,21300.0
2012-12-07 11:05:00,61.34,61.43,61.31,61.34,24000.0,46.5969,46.6652,46.5741,46.5969,24000.0
2012-12-07 11:10:00,61.35,61.41,61.31,61.36,11500.0,46.6045,46.65,46.5741,46.6121,11500.0
2012-12-07 11:15:00,61.35,61.42,61.35,61.36,12100.0,46.6045,46.6576,46.6045,46.6121,12100.0
2012-12-07 11:20:00,61.34,61.42,61.34,61.37,13300.0,46.5969,46.6576,46.5969,46.6197,13300.0
2012-12-07 11:25:00,61.37,61.45,61.37,61.41,10600.0,46.6197,46.6804,46.6197,46.65,10600.0
2012-12-07 11:30:00,61.4,61.44,61.34,61.43,12400.0,46.6424,46.6728,46.5969,46.6652,12400.0
2012-12-07 11:35:00,61.43,61.43,61.36,61.36,8600.0,46.6652,46.6652,46.6121,46.6121,8600.0
2012-12-07 11:40:00,61.37,61.37,61.35,61.35,14300.0,46.6197,46.6197,46.6045,46.6045,14300.0
2012-12-07 11:45:00,61.35,61.38,61.32,61.32,5000.0,46.6045,46.6272,46.5817,46.5817,5000.0
2012-12-07 11:50:00,61.33,61.34,61.22,61.28,13500.0,46.5893,46.5969,46.5057,46.5513,13500.0
2012-12-07 11:55:00,61.27,61.3,61.24,61.28,16200.0,46.5437,46.5665,46.5209,46.5513,16200.0
2012-12-07 12:00:00,61.29,61.29,61.26,61.28,27200.0,46.5589,46.5589,46.5361,46.5513,27200.0
2012-12-07 12:05:00,61.29,61.31,61.26,61.31,11100.0,46.5589,46.5741,46.5361,46.5741,11100.0
2012-12-07 12:10:00,61.3,61.33,61.27,61.3,36400.0,46.5665,46.5893,46.5437,46.5665,36400.0
2012-12-07 12:15:00,61.31,61.35,61.27,61.33,18000.0,46.5741,46.6045,46.5437,46.5893,18000.0
2012-12-07 12:20:00,61.32,61.35,61.25,61.33,26600.0,46.5817,46.6045,46.5285,46.5893,26600.0
2012-12-07 12:25:00,61.33,61.41,61.3,61.41,23600.0,46.5893,46.65,46.5665,46.65,23600.0
2012-12-07 12:30:00,61.4,61.48,61.34,61.47,25800.0,46.6424,46.7032,46.5969,46.6956,25800.0
2012-12-07 12:35:00,61.45,61.47,61.43,61.43,7500.0,46.6804,46.6956,46.6652,46.6652,7500.0
2012-12-07 12:40:00,61.43,61.48,61.42,61.48,6300.0,46.6652,46.7032,46.6576,46.7032,6300.0
2012-12-07 12:45:00,61.46,61.47,61.4,61.47,11900.0,46.688,46.6956,46.6424,46.6956,11900.0
2012-12-07 12:50:00,61.45,61.49,61.38,61.38,8100.0,46.6804,46.7108,46.6272,46.6272,8100.0
2012-12-07 12:55:00,61.41,61.43,61.37,61.38,13400.0,46.65,46.6652,46.6197,46.6272,13400.0
2012-12-07 13:00:00,61.4,61.43,61.36,61.38,20500.0,46.6424,46.6652,46.6121,46.6272,20500.0
2012-12-07 13:05:00,61.39,61.44,61.37,61.38,7900.0,46.6348,46.6728,46.6197,46.6272,7900.0
2012-12-07 13:10:00,61.39,61.41,61.35,61.36,8100.0,46.6348,46.65,46.6045,46.6121,8100.0
2012-12-07 13:15:00,61.37,61.38,61.32,61.32,13900.0,46.6197,46.6272,46.5817,46.5817,13900.0
2012-12-07 13:20:00,61.33,61.35,61.31,61.34,10500.0,46.5893,46.6045,46.5741,46.5969,10500.0
2012-12-07 13:25:00,61.34,61.41,61.32,61.32,17100.0,46.5969,46.65,46.5817,46.5817,17100.0
2012-12-07 13:30:00,61.33,61.35,61.3,61.32,15300.0,46.5893,46.6045,46.5665,46.5817,15300.0
2012-12-07 13:35:00,61.32,61.43,61.32,61.42,29100.0,46.5817,46.6652,46.5817,46.6576,29100.0
2012-12-07 13:40:00,61.42,61.43,61.33,61.33,8400.0,46.6576,46.6652,46.5893,46.5893,8400.0
2012-12-07 13:45:00,61.33,61.36,61.3,61.36,10500.0,46.5893,46.6121,46.5665,46.6121,10500.0
2012-12-07 13:50:00,61.35,61.39,61.35,61.35,9500.0,46.6045,46.6348,46.6045,46.6045,9500.0
2012-12-07 13:55:00,61.36,61.38,61.34,61.34,8600.0,46.6121,46.6272,46.5969,46.5969,8600.0
2012-12-07 14:00:00,61.34,61.35,61.33,61.35,5700.0,46.5969,46.6045,46.5893,46.6045,5700.0
2012-12-07 14:05:00,61.34,61.36,61.32,61.33,10500.0,46.5969,46.6121,46.5817,46.5893,10500.0
2012-12-07 14:10:00,61.34,61.39,61.32,61.39,10600.0,46.5969,46.6348,46.5817,46.6348,10600.0
2012-12-07 14:15:00,61.4,61.4,61.35,61.36,12500.0,46.6424,46.6424,46.6045,46.6121,12500.0
2012-12-07 14:20:00,61.36,61.43,61.36,61.43,16600.0,46.6121,46.6652,46.6121,46.6652,16600.0
2012-12-07 14:25:00,61.44,61.44,61.38,61.41,6600.0,46.6728,46.6728,46.6272,46.65,6600.0
2012-12-07 14:30:00,61.41,61.44,61.39,61.42,17400.0,46.65,46.6728,46.6348,46.6576,17400.0
2012-12-07 14:35:00,61.42,61.46,61.4,61.42,14000.0,46.6576,46.688,46.6424,46.6576,14000.0
2012-12-07 14:40:00,61.42,61.45,61.37,61.44,14700.0,46.6576,46.6804,46.6197,46.6728,14700.0
2012-12-07 14:45:00,61.43,61.47,61.41,61.45,20600.0,46.6652,46.6956,46.65,46.6804,20600.0
2012-12-07 14:50:00,61.44,61.45,61.41,61.44,12600.0,46.6728,46.6804,46.65,46.6728,12600.0
2012-12-07 14:55:00,61.44,61.49,61.43,61.43,22100.0,46.6728,46.7108,46.6652,46.6652,22100.0
2012-12-07 15:00:00,61.44,61.47,61.43,61.45,14800.0,46.6728,46.6956,46.6652,46.6804,14800.0
2012-12-07 15:05:00,61.45,61.46,61.41,61.41,19600.0,46.6804,46.688,46.65,46.65,19600.0
2012-12-07 15:10:00,61.42,61.43,61.38,61.39,9900.0,46.6576,46.6652,46.6272,46.6348,9900.0
2012-12-07 15:15:00,61.4,61.4,61.37,61.37,12600.0,46.6424,46.6424,46.6197,46.6197,12600.0
2012-12-07 15:20:00,61.38,61.38,61.31,61.35,26500.0,46.6272,46.6272,46.5741,46.6045,26500.0
2012-12-07 15:25:00,61.35,61.36,61.33,61.36,16700.0,46.6045,46.6121,46.5893,46.6121,16700.0
2012-12-07 15:30:00,61.37,61.44,61.37,61.39,40800.0,46.6197,46.6728,46.6197,46.6348,40800.0
2012-12-07 15:35:00,61.4,61.43,61.37,61.39,20400.0,46.6424,46.6652,46.6197,46.6348,20400.0
2012-12-07 15:40:00,61.4,61.44,61.39,61.43,25300.0,46.6424,46.6728,46.6348,46.6652,25300.0
2012-12-07 15:45:00,61.44,61.5,61.43,61.49,34300.0,46.6728,46.7184,46.6652,46.7108,34300.0
2012-12-07 15:50:00,61.5,61.5,61.48,61.49,47300.0,46.7184,46.7184,46.7032,46.7108,47300.0
2012-12-07 15:55:00,61.48,61.52,61.45,61.52,92300.0,46.7032,46.7336,46.6804,46.7336,92300.0
2012-12-10 09:30:00,61.51,61.99,61.44,61.96,82800.0,46.726,47.0906,46.6728,47.0678,82800.0
2012-12-10 09:35:00,61.91,61.91,61.55,61.67,12400.0,47.0299,47.0299,46.7564,46.8475,12400.0
2012-12-10 09:40:00,61.71,61.8,61.68,61.77,11400.0,46.8779,46.9463,46.8551,46.9235,11400.0
2012-12-10 09:45:00,61.77,61.93,61.77,61.82,20600.0,46.9235,47.0451,46.9235,46.9615,20600.0
2012-12-10 09:50:00,61.82,61.84,61.7,61.73,24000.0,46.9615,46.9767,46.8703,46.8931,24000.0
2012-12-10 09:55:00,61.71,61.81,61.63,61.79,21000.0,46.8779,46.9539,46.8172,46.9387,21000.0
2012-12-10 10:00:00,61.79,61.85,61.75,61.84,28100.0,46.9387,46.9843,46.9083,46.9767,28100.0
2012-12-10 10:05:00,61.83,61.83,61.72,61.78,19800.0,46.9691,46.9691,46.8855,46.9311,19800.0
2012-12-10 10:10:00,61.78,61.87,61.77,61.78,11500.0,46.9311,46.9995,46.9235,46.9311,11500.0
2012-12-10 10:15:00,61.77,61.84,61.72,61.84,10500.0,46.9235,46.9767,46.8855,46.9767,10500.0
2012-12-10 10:20:00,61.84,61.89,61.81,61.85,27100.0,46.9767,47.0147,46.9539,46.9843,27100.0
2012-12-10 10:25:00,61.85,61.92,61.84,61.87,10900.0,46.9843,47.0375,46.9767,46.9995,10900.0
2012-12-10 10:30:00,61.89,61.92,61.82,61.84,19800.0,47.0147,47.0375,46.9615,46.9767,19800.0
2012-12-10 10:35:00,61.84,61.87,61.83,61.86,15400.0,46.9767,46.9995,46.9691,46.9919,15400.0
2012-12-10 10:40:00,61.86,61.88,61.83,61.86,10700.0,46.9919,47.0071,46.9691,46.9919,10700.0
2012-12-10 10:45:00,61.87,61.87,61.82,61.85,13800.0,46.9995,46.9995,46.9615,46.9843,13800.0
2012-12-10 10:50:00,61.84,61.9,61.79,61.87,18300.0,46.9767,47.0223,46.9387,46.9995,18300.0
2012-12-10 10:55:00,61.88,61.91,61.84,61.88,13200.0,47.0071,47.0299,46.9767,47.0071,13200.0
2012-12-10 11:00:00,61.88,61.9,61.83,61.88,11400.0,47.0071,47.0223,46.9691,47.0071,11400.0
2012-12-10 11:05:00,61.87,61.87,61.83,61.87,9100.0,46.9995,46.9995,46.9691,46.9995,9100.0
2012-12-10 11:10:00,61.87,61.88,61.83,61.88,14100.0,46.9995,47.0071,46.9691,47.0071,14100.0
2012-12-10 11:15:00,61.88,61.9,61.85,61.88,13500.0,47.0071,47.0223,46.9843,47.0071,13500.0
2012-12-10 11:20:00,61.89,61.92,61.88,61.9,15200.0,47.0147,47.0375,47.0071,47.0223,15200.0
2012-12-10 11:25:00,61.9,61.91,61.89,61.91,6400.0,47.0223,47.0299,47.0147,47.0299,6400.0
2012-12-10 11:30:00,61.91,61.93,61.89,61.9,13000.0,47.0299,47.0451,47.0147,47.0223,13000.0
2012-12-10 11:35:00,61.9,61.93,61.89,61.91,14100.0,47.0223,47.0451,47.0147,47.0299,14100.0
2012-12-10 11:40:00,61.91,61.91,61.9,61.91,6200.0,47.0299,47.0299,47.0223,47.0299,6200.0
2012-12-10 11:45:00,61.91,61.92,61.89,61.9,28000.0,47.0299,47.0375,47.0147,47.0223,28000.0
2012-12-10 11:50:00,61.9,61.91,61.88,61.89,12900.0,47.0223,47.0299,47.0071,47.0147,12900.0
2012-12-10 11:55:00,61.9,61.93,61.88,61.92,17300.0,47.0223,47.0451,47.0071,47.0375,17300.0
2012-12-10 12:00:00,61.92,61.97,61.92,61.93,18000.0,47.0375,47.0754,47.0375,47.0451,18000.0
2012-12-10 12:05:00,61.93,61.97,61.89,61.91,38500.0,47.0451,47.0754,47.0147,47.0299,38500.0
2012-12-10 12:10:00,61.9,61.91,61.87,61.89,23400.0,47.0223,47.0299,46.9995,47.0147,23400.0
2012-12-10 12:15:00,61.89,61.92,61.87,61.88,19100.0,47.0147,47.0375,46.9995,47.0071,19100.0
2012-12-10 12:20:00,61.89,61.9,61.8,61.82,20400.0,47.0147,47.0223,46.9463,46.9615,20400.0
2012-12-10 12:25:00,61.82,61.85,61.81,61.82,10200.0,46.9615,46.9843,46.9539,46.9615,10200.0
2012-12-10 12:30:00,61.82,61.83,61.79,61.81,18600.0,46.9615,46.9691,46.9387,46.9539,18600.0
2012-12-10 12:35:00,61.8,61.82,61.77,61.8,10500.0,46.9463,46.9615,46.9235,46.9463,10500.0
2012-12-10 12:40:00,61.8,61.84,61.77,61.8,26200.0,46.9463,46.9767,46.9235,46.9463,26200.0
2012-12-10 12:45:00,61.8,61.82,61.77,61.82,10300.0,46.9463,46.9615,46.9235,46.9615,10300.0
2012-12-10 12:50:00,61.82,61.85,61.8,61.83,18400.0,46.9615,46.9843,46.9463,46.9691,18400.0
2012-12-10 12:55:00,61.83,61.84,61.82,61.84,9900.0,46.9691,46.9767,46.9615,46.9767,9900.0
2012-12-10 13:00:00,61.84,61.89,61.83,61.88,19600.0,46.9767,47.0147,46.9691,47.0071,19600.0
2012-12-10 13:05:00,61.87,61.94,61.87,61.92,17800.0,46.9995,47.0527,46.9995,47.0375,17800.0
2012-12-10 13:10:00,61.92,61.92,61.87,61.89,8600.0,47.0375,47.0375,46.9995,47.0147,8600.0
2012-12-10 13:15:00,61.9,61.91,61.86,61.9,13400.0,47.0223,47.0299,46.9919,47.0223,13400.0
2012-12-10 13:20:00,61.89,61.91,61.83,61.85,9400.0,47.0147,47.0299,46.9691,46.9843,9400.0
2012-12-10 13:25:00,61.86,61.87,61.83,61.83,8500.0,46.9919,46.9995,46.9691,46.9691,8500.0
2012-12-10 13:30:00,61.83,61.85,61.82,61.83,6200.0,46.9691,46.9843,46.9615,46.9691,6200.0
2012-12-10 13:35:00,61.83,61.84,61.77,61.77,11600.0,46.9691,46.9767,46.9235,46.9235,11600.0
2012-12-10 13:40:00,61.78,61.79,61.73,61.75,17100.0,46.9311,46.9387,46.8931,46.9083,17100.0
2012-12-10 13:45:00,61.76,61.81,61.76,61.8,9900.0,46.9159,46.9539,46.9159,46.9463,9900.0
2012-12-10 13:50:00,61.79,61.81,61.78,61.8,14800.0,46.9387,46.9539,46.9311,46.9463,14800.0
2012-12-10 13:55:00,61.8,61.87,61.75,61.86,91000.0,46.9463,46.9995,46.9083,46.9919,91000.0
2012-12-10 14:00:00,61.86,61.9,61.83,61.9,18800.0,46.9919,47.0223,46.9691,47.0223,18800.0
2012-12-10 14:05:00,61.91,61.92,61.88,61.89,9800.0,47.0299,47.0375,47.0071,47.0147,9800.0
2012-12-10 14:10:00,61.89,61.93,61.89,61.92,10000.0,47.0147,47.0451,47.0147,47.0375,10000.0
2012-12-10 14:15:00,61.94,62.0,61.93,61.98,14200.0,47.0527,47.0982,47.0451,47.083,14200.0
2012-12-10 14:20:00,61.98,61.99,61.97,61.97,7200.0,47.083,47.0906,47.0754,47.0754,7200.0
2012-12-10 14:25:00,61.98,61.99,61.93,61.93,24600.0,47.083,47.0906,47.0451,47.0451,24600.0
2012-12-10 14:30:00,61.93,61.94,61.86,61.9,13000.0,47.0451,47.0527,46.9919,47.0223,13000.0
2012-12-10 14:35:00,61.9,61.9,61.85,61.85,12600.0,47.0223,47.0223,46.9843,46.9843,12600.0
2012-12-10 14:40:00,61.85,61.92,61.85,61.92,11500.0,46.9843,47.0375,46.9843,47.0375,11500.0
2012-12-10 14:45:00,61.92,61.92,61.87,61.9,9500.0,47.0375,47.0375,46.9995,47.0223,9500.0
2012-12-10 14:50:00,61.9,61.96,61.89,61.95,13200.0,47.0223,47.0678,47.0147,47.0602,13200.0
2012-12-10 14:55:00,61.95,61.98,61.92,61.93,16900.0,47.0602,47.083,47.0375,47.0451,16900.0
2012-12-10 15:00:00,61.93,61.95,61.9,61.95,13800.0,47.0451,47.0602,47.0223,47.0602,13800.0
2012-12-10 15:05:00,61.95,61.96,61.9,61.93,13900.0,47.0602,47.0678,47.0223,47.0451,13900.0
2012-12-10 15:10:00,61.94,61.98,61.91,61.97,25200.0,47.0527,47.083,47.0299,47.0754,25200.0
2012-12-10 15:15:00,61.97,62.0,61.95,61.99,14200.0,47.0754,47.0982,47.0602,47.0906,14200.0
2012-12-10 15:20:00,61.99,62.0,61.95,61.95,32400.0,47.0906,47.0982,47.0602,47.0602,32400.0
2012-12-10 15:25:00,61.95,61.99,61.93,61.99,24700.0,47.0602,47.0906,47.0451,47.0906,24700.0
2012-12-10 15:30:00,62.0,62.0,61.98,61.99,44600.0,47.0982,47.0982,47.083,47.0906,44600.0
2012-12-10 15:35:00,61.99,62.09,61.99,62.08,51800.0,47.0906,47.1666,47.0906,47.159,51800.0
2012-12-10 15:40:00,62.07,62.09,62.05,62.08,38200.0,47.1514,47.1666,47.1362,47.159,38200.0
2012-12-10 15:45:00,62.08,62.09,62.06,62.07,39700.0,47.159,47.1666,47.1438,47.1514,39700.0
2012-12-10 15:50:00,62.08,62.09,62.03,62.05,50200.0,47.159,47.1666,47.121,47.1362,50200.0
2012-12-10 15:55:00,62.06,62.08,62.03,62.08,94000.0,47.1438,47.159,47.121,47.159,94000.0
2012-12-11 09:30:00,62.32,62.37,62.15,62.27,56100.0,47.3413,47.3793,47.2122,47.3033,56100.0
2012-12-11 09:35:00,62.15,62.26,62.08,62.18,33100.0,47.2122,47.2957,47.159,47.235,33100.0
2012-12-11 09:40:00,62.14,62.18,61.87,62.01,31000.0,47.2046,47.235,46.9995,47.1058,31000.0
2012-12-11 09:45:00,61.98,62.1,61.93,62.05,27900.0,47.083,47.1742,47.0451,47.1362,27900.0
2012-12-11 09:50:00,62.04,62.16,62.01,62.14,31400.0,47.1286,47.2198,47.1058,47.2046,31400.0
2012-12-11 09:55:00,62.14,62.24,62.13,62.21,16200.0,47.2046,47.2805,47.197,47.2578,16200.0
2012-12-11 10:00:00,62.21,62.27,62.1,62.14,35500.0,47.2578,47.3033,47.1742,47.2046,35500.0
2012-12-11 10:05:00,62.14,62.26,62.14,62.25,16000.0,47.2046,47.2957,47.2046,47.2881,16000.0
2012-12-11 10:10:00,62.25,62.3,62.24,62.24,14200.0,47.2881,47.3261,47.2805,47.2805,14200.0
2012-12-11 10:15:00,62.27,62.32,62.27,62.28,10000.0,47.3033,47.3413,47.3033,47.3109,10000.0
2012-12-11 10:20:00,62.26,62.26,62.19,62.22,21500.0,47.2957,47.2957,47.2426,47.2654,21500.0
2012-12-11 10:25:00,62.24,62.28,62.21,62.24,17800.0,47.2805,47.3109,47.2578,47.2805,17800.0
2012-12-11 10:30:00,62.25,62.28,62.17,62.22,34100.0,47.2881,47.3109,47.2274,47.2654,34100.0
2012-12-11 10:35:00,62.21,62.25,62.18,62.2,31600.0,47.2578,47.2881,47.235,47.2502,31600.0
2012-12-11 10:40:00,62.21,62.29,62.2,62.26,26500.0,47.2578,47.3185,47.2502,47.2957,26500.0
2012-12-11 10:45:00,62.26,62.27,62.17,62.19,18400.0,47.2957,47.3033,47.2274,47.2426,18400.0
2012-12-11 10:50:00,62.19,62.2,62.15,62.16,20500.0,47.2426,47.2502,47.2122,47.2198,20500.0
2012-12-11 10:55:00,62.18,62.27,62.18,62.27,13600.0,47.235,47.3033,47.235,47.3033,13600.0
2012-12-11 11:00:00,62.28,62.35,62.26,62.32,21200.0,47.3109,47.3641,47.2957,47.3413,21200.0
2012-12-11 11:05:00,62.32,62.33,62.21,62.32,46200.0,47.3413,47.3489,47.2578,47.3413,46200.0
2012-12-11 11:10:00,62.32,62.34,62.25,62.28,24200.0,47.3413,47.3565,47.2881,47.3109,24200.0
2012-12-11 11:15:00,62.28,62.29,62.2,62.2,25900.0,47.3109,47.3185,47.2502,47.2502,25900.0
2012-12-11 11:20:00,62.22,62.39,62.19,62.27,64900.0,47.2654,47.3945,47.2426,47.3033,64900.0
2012-12-11 11:25:00,62.28,62.31,62.24,62.26,26500.0,47.3109,47.3337,47.2805,47.2957,26500.0
2012-12-11 11:30:00,62.27,62.28,62.21,62.23,14500.0,47.3033,47.3109,47.2578,47.273,14500.0
2012-12-11 11:35:00,62.25,62.26,62.2,62.23,16600.0,47.2881,47.2957,47.2502,47.273,16600.0
2012-12-11 11:40:00,62.24,62.25,62.21,62.23,13700.0,47.2805,47.2881,47.2578,47.273,13700.0
2012-12-11 11:45:00,62.25,62.27,62.19,62.22,17400.0,47.2881,47.3033,47.2426,47.2654,17400.0
2012-12-11 11:50:00,62.23,62.26,62.17,62.18,16700.0,47.273,47.2957,47.2274,47.235,16700.0
2012-12-11 11:55:00,62.18,62.19,62.13,62.14,12500.0,47.235,47.2426,47.197,47.2046,12500.0
2012-12-11 12:00:00,62.15,62.16,62.0,62.02,32100.0,47.2122,47.2198,47.0982,47.1134,32100.0
2012-12-11 12:05:00,62.05,62.07,62.02,62.05,22800.0,47.1362,47.1514,47.1134,47.1362,22800.0
2012-12-11 12:10:00,62.06,62.14,62.05,62.1,27900.0,47.1438,47.2046,47.1362,47.1742,27900.0
2012-12-11 12:15:00,62.1,62.12,62.08,62.11,11000.0,47.1742,47.1894,47.159,47.1818,11000.0
2012-12-11 12:20:00,62.11,62.21,62.1,62.21,16100.0,47.1818,47.2578,47.1742,47.2578,16100.0
2012-12-11 12:25:00,62.21,62.22,62.12,62.14,13900.0,47.2578,47.2654,47.1894,47.2046,13900.0
2012-12-11 12:30:00,62.14,62.14,62.09,62.11,10100.0,47.2046,47.2046,47.1666,47.1818,10100.0
2012-12-11 12:35:00,62.11,62.13,62.1,62.11,14500.0,47.1818,47.197,47.1742,47.1818,14500.0
2012-12-11 12:40:00,62.11,62.14,62.05,62.11,28300.0,47.1818,47.2046,47.1362,47.1818,28300.0
2012-12-11 12:45:00,62.12,62.12,62.07,62.08,17100.0,47.1894,47.1894,47.1514,47.159,17100.0
2012-12-11 12:50:00,62.07,62.14,62.07,62.11,14700.0,47.1514,47.2046,47.1514,47.1818,14700.0
2012-12-11 12:55:00,62.12,62.12,62.08,62.09,11300.0,47.1894,47.1894,47.159,47.1666,11300.0
2012-12-11 13:00:00,62.08,62.12,62.06,62.06,12300.0,47.159,47.1894,47.1438,47.1438,12300.0
2012-12-11 13:05:00,62.09,62.1,62.05,62.06,20400.0,47.1666,47.1742,47.1362,47.1438,20400.0
2012-12-11 13:10:00,62.07,62.12,62.05,62.06,15500.0,47.1514,47.1894,47.1362,47.1438,15500.0
2012-12-11 13:15:00,62.05,62.08,62.03,62.05,21400.0,47.1362,47.159,47.121,47.1362,21400.0
2012-12-11 13:20:00,62.06,62.08,62.03,62.08,14800.0,47.1438,47.159,47.121,47.159,14800.0
2012-12-11 13:25:00,62.08,62.08,62.03,62.07,13800.0,47.159,47.159,47.121,47.1514,13800.0
2012-12-11 13:30:00,62.06,62.09,62.05,62.09,19600.0,47.1438,47.1666,47.1362,47.1666,19600.0
2012-12-11 13:35:00,62.07,62.09,62.04,62.04,20700.0,47.1514,47.1666,47.1286,47.1286,20700.0
2012-12-11 13:40:00,62.05,62.07,62.03,62.05,14900.0,47.1362,47.1514,47.121,47.1362,14900.0
2012-12-11 13:45:00,62.06,62.09,62.02,62.03,25200.0,47.1438,47.1666,47.1134,47.121,25200.0
2012-12-11 13:50:00,62.03,62.05,61.98,61.99,19000.0,47.121,47.1362,47.083,47.0906,19000.0
2012-12-11 13:55:00,61.98,61.98,61.93,61.96,25400.0,47.083,47.083,47.0451,47.0678,25400.0
2012-12-11 14:00:00,61.95,61.98,61.93,61.93,12100.0,47.0602,47.083,47.0451,47.0451,12100.0
2012-12-11 14:05:00,61.93,61.95,61.84,61.86,32200.0,47.0451,47.0602,46.9767,46.9919,32200.0
2012-12-11 14:10:00,61.86,61.86,61.77,61.77,24600.0,46.9919,46.9919,46.9235,46.9235,24600.0
2012-12-11 14:15:00,61.77,61.78,61.72,61.78,39600.0,46.9235,46.9311,46.8855,46.9311,39600.0
2012-12-11 14:20:00,61.78,61.83,61.76,61.8,35600.0,46.9311,46.9691,46.9159,46.9463,35600.0
2012-12-11 14:25:00,61.8,61.83,61.75,61.77,20300.0,46.9463,46.9691,46.9083,46.9235,20300.0
2012-12-11 14:30:00,61.78,61.78,61.72,61.73,36600.0,46.9311,46.9311,46.8855,46.8931,36600.0
2012-12-11 14:35:00,61.73,61.73,61.66,61.67,30800.0,46.8931,46.8931,46.84,46.8475,30800.0
2012-12-11 14:40:00,61.69,61.7,61.62,61.62,18500.0,46.8627,46.8703,46.8096,46.8096,18500.0
2012-12-11 14:45:00,61.62,61.64,61.48,61.49,40400.0,46.8096,46.8248,46.7032,46.7108,40400.0
2012-12-11 14:50:00,61.49,61.52,61.45,61.5,43700.0,46.7108,46.7336,46.6804,46.7184,43700.0
2012-12-11 14:55:00,61.49,61.51,61.43,61.46,27000.0,46.7108,46.726,46.6652,46.688,27000.0
2012-12-11 15:00:00,61.45,61.48,61.4,61.43,44500.0,46.6804,46.7032,46.6424,46.6652,44500.0
2012-12-11 15:05:00,61.42,61.44,61.38,61.42,41300.0,46.6576,46.6728,46.6272,46.6576,41300.0
2012-12-11 15:10:00,61.43,61.44,61.4,61.44,27400.0,46.6652,46.6728,46.6424,46.6728,27400.0
2012-12-11 15:15:00,61.43,61.44,61.33,61.38,38300.0,46.6652,46.6728,46.5893,46.6272,38300.0
2012-12-11 15:20:00,61.37,61.42,61.36,61.36,40600.0,46.6197,46.6576,46.6121,46.6121,40600.0
2012-12-11 15:25:00,61.36,61.36,61.29,61.33,95000.0,46.6121,46.6121,46.5589,46.5893,95000.0
2012-12-11 15:30:00,61.33,61.4,61.31,61.38,40700.0,46.5893,46.6424,46.5741,46.6272,40700.0
2012-12-11 15:35:00,61.38,61.49,61.37,61.45,37200.0,46.6272,46.7108,46.6197,46.6804,37200.0
2012-12-11 15:40:00,61.45,61.52,61.44,61.49,43800.0,46.6804,46.7336,46.6728,46.7108,43800.0
2012-12-11 15:45:00,61.49,61.52,61.46,61.5,40400.0,46.7108,46.7336,46.688,46.7184,40400.0
2012-12-11 15:50:00,61.5,61.53,61.48,61.5,47100.0,46.7184,46.7412,46.7032,46.7184,47100.0
2012-12-11 15:55:00,61.5,61.55,61.45,61.55,77700.0,46.7184,46.7564,46.6804,46.7564,77700.0
2012-12-12 09:30:00,61.87,62.23,61.77,62.2,61600.0,46.9995,47.273,46.9235,47.2502,61600.0
2012-12-12 09:35:00,62.2,62.29,62.19,62.21,23500.0,47.2502,47.3185,47.2426,47.2578,23500.0
2012-12-12 09:40:00,62.21,62.25,61.92,61.92,24100.0,47.2578,47.2881,47.0375,47.0375,24100.0
2012-12-12 09:45:00,61.9,61.91,61.78,61.87,39500.0,47.0223,47.0299,46.9311,46.9995,39500.0
2012-12-12 09:50:00,61.87,61.93,61.86,61.91,23900.0,46.9995,47.0451,46.9919,47.0299,23900.0
2012-12-12 09:55:00,61.92,61.94,61.91,61.91,16300.0,47.0375,47.0527,47.0299,47.0299,16300.0
2012-12-12 10:00:00,61.91,61.91,61.77,61.77,26200.0,47.0299,47.0299,46.9235,46.9235,26200.0
2012-12-12 10:05:00,61.79,61.85,61.77,61.8,19600.0,46.9387,46.9843,46.9235,46.9463,19600.0
2012-12-12 10:10:00,61.82,61.83,61.78,61.78,15200.0,46.9615,46.9691,46.9311,46.9311,15200.0
2012-12-12 10:15:00,61.78,61.83,61.76,61.8,16900.0,46.9311,46.9691,46.9159,46.9463,16900.0
2012-12-12 10:20:00,61.79,61.81,61.76,61.81,13800.0,46.9387,46.9539,46.9159,46.9539,13800.0
2012-12-12 10:25:00,61.82,61.85,61.78,61.8,25500.0,46.9615,46.9843,46.9311,46.9463,25500.0
2012-12-12 10:30:00,61.79,61.82,61.74,61.8,18600.0,46.9387,46.9615,46.9007,46.9463,18600.0
2012-12-12 10:35:00,61.8,61.83,61.74,61.75,28800.0,46.9463,46.9691,46.9007,46.9083,28800.0
2012-12-12 10:40:00,61.75,61.79,61.74,61.75,25500.0,46.9083,46.9387,46.9007,46.9083,25500.0
2012-12-12 10:45:00,61.76,61.79,61.76,61.78,30400.0,46.9159,46.9387,46.9159,46.9311,30400.0
2012-12-12 10:50:00,61.79,61.82,61.73,61.77,34400.0,46.9387,46.9615,46.8931,46.9235,34400.0
2012-12-12 10:55:00,61.76,61.81,61.7,61.71,53100.0,46.9159,46.9539,46.8703,46.8779,53100.0
2012-12-12 11:00:00,61.71,61.77,61.69,61.69,19600.0,46.8779,46.9235,46.8627,46.8627,19600.0
2012-12-12 11:05:00,61.69,61.71,61.64,61.68,32400.0,46.8627,46.8779,46.8248,46.8551,32400.0
2012-12-12 11:10:00,61.68,61.72,61.66,61.72,21600.0,46.8551,46.8855,46.84,46.8855,21600.0
2012-12-12 11:15:00,61.72,61.76,61.71,61.74,15700.0,46.8855,46.9159,46.8779,46.9007,15700.0
2012-12-12 11:20:00,61.74,61.77,61.71,61.73,12000.0,46.9007,46.9235,46.8779,46.8931,12000.0
2012-12-12 11:25:00,61.73,61.8,61.73,61.78,16100.0,46.8931,46.9463,46.8931,46.9311,16100.0
2012-12-12 11:30:00,61.78,61.8,61.76,61.78,9000.0,46.9311,46.9463,46.9159,46.9311,9000.0
2012-12-12 11:35:00,61.78,61.81,61.75,61.79,35000.0,46.9311,46.9539,46.9083,46.9387,35000.0
2012-12-12 11:40:00,61.8,61.8,61.75,61.77,18400.0,46.9463,46.9463,46.9083,46.9235,18400.0
2012-12-12 11:45:00,61.77,61.79,61.73,61.76,18000.0,46.9235,46.9387,46.8931,46.9159,18000.0
2012-12-12 11:50:00,61.74,61.74,61.61,61.63,25500.0,46.9007,46.9007,46.802,46.8172,25500.0
2012-12-12 11:55:00,61.63,61.67,61.6,61.67,13200.0,46.8172,46.8475,46.7944,46.8475,13200.0
2012-12-12 12:00:00,61.66,61.73,61.66,61.73,7500.0,46.84,46.8931,46.84,46.8931,7500.0
2012-12-12 12:05:00,61.73,61.76,61.72,61.72,8100.0,46.8931,46.9159,46.8855,46.8855,8100.0
2012-12-12 12:10:00,61.74,61.8,61.72,61.77,9700.0,46.9007,46.9463,46.8855,46.9235,9700.0
2012-12-12 12:15:00,61.78,61.81,61.74,61.77,12000.0,46.9311,46.9539,46.9007,46.9235,12000.0
2012-12-12 12:20:00,61.78,61.78,61.75,61.76,11500.0,46.9311,46.9311,46.9083,46.9159,11500.0
2012-12-12 12:25:00,61.76,61.79,61.75,61.79,9700.0,46.9159,46.9387,46.9083,46.9387,9700.0
2012-12-12 12:30:00,61.76,61.91,61.56,61.72,41500.0,46.9159,47.0299,46.764,46.8855,41500.0
2012-12-12 12:35:00,61.72,61.86,61.68,61.85,35200.0,46.8855,46.9919,46.8551,46.9843,35200.0
2012-12-12 12:40:00,61.86,61.93,61.8,61.91,29400.0,46.9919,47.0451,46.9463,47.0299,29400.0
2012-12-12 12:45:00,61.91,62.0,61.9,61.94,28500.0,47.0299,47.0982,47.0223,47.0527,28500.0
2012-12-12 12:50:00,61.94,62.12,61.92,62.03,81700.0,47.0527,47.1894,47.0375,47.121,81700.0
2012-12-12 12:55:00,62.03,62.12,61.98,62.01,19300.0,47.121,47.1894,47.083,47.1058,19300.0
2012-12-12 13:00:00,62.03,62.05,61.96,61.98,32900.0,47.121,47.1362,47.0678,47.083,32900.0
2012-12-12 13:05:00,61.98,61.98,61.92,61.92,20300.0,47.083,47.083,47.0375,47.0375,20300.0
2012-12-12 13:10:00,61.93,62.02,61.91,62.02,60800.0,47.0451,47.1134,47.0299,47.1134,60800.0
2012-12-12 13:15:00,62.01,62.1,62.01,62.09,24400.0,47.1058,47.1742,47.1058,47.1666,24400.0
2012-12-12 13:20:00,62.08,62.15,62.08,62.12,25400.0,47.159,47.2122,47.159,47.1894,25400.0
2012-12-12 13:25:00,62.11,62.21,62.1,62.2,46200.0,47.1818,47.2578,47.1742,47.2502,46200.0
2012-12-12 13:30:00,62.2,62.2,62.08,62.11,29500.0,47.2502,47.2502,47.159,47.1818,29500.0
2012-12-12 13:35:00,62.1,62.13,62.07,62.09,10100.0,47.1742,47.197,47.1514,47.1666,10100.0
2012-12-12 13:40:00,62.1,62.13,62.07,62.09,11200.0,47.1742,47.197,47.1514,47.1666,11200.0
2012-12-12 13:45:00,62.1,62.1,62.06,62.07,12000.0,47.1742,47.1742,47.1438,47.1514,12000.0
2012-12-12 13:50:00,62.09,62.12,62.06,62.09,10900.0,47.1666,47.1894,47.1438,47.1666,10900.0
2012-12-12 13:55:00,62.1,62.1,62.06,62.08,14900.0,47.1742,47.1742,47.1438,47.159,14900.0
2012-12-12 14:00:00,62.09,62.13,62.06,62.12,17200.0,47.1666,47.197,47.1438,47.1894,17200.0
2012-12-12 14:05:00,62.11,62.11,62.06,62.07,16400.0,47.1818,47.1818,47.1438,47.1514,16400.0
2012-12-12 14:10:00,62.06,62.09,62.05,62.05,8700.0,47.1438,47.1666,47.1362,47.1362,8700.0
2012-12-12 14:15:00,62.05,62.06,62.01,62.02,14800.0,47.1362,47.1438,47.1058,47.1134,14800.0
2012-12-12 14:20:00,62.03,62.05,61.96,61.97,24700.0,47.121,47.1362,47.0678,47.0754,24700.0
2012-12-12 14:25:00,61.96,61.97,61.85,61.92,24700.0,47.0678,47.0754,46.9843,47.0375,24700.0
2012-12-12 14:30:00,61.91,61.91,61.84,61.91,25200.0,47.0299,47.0299,46.9767,47.0299,25200.0
2012-12-12 14:35:00,61.88,61.97,61.88,61.91,29800.0,47.0071,47.0754,47.0071,47.0299,29800.0
2012-12-12 14:40:00,61.9,61.96,61.88,61.95,22100.0,47.0223,47.0678,47.0071,47.0602,22100.0
2012-12-12 14:45:00,61.94,62.01,61.94,61.98,19000.0,47.0527,47.1058,47.0527,47.083,19000.0
2012-12-12 14:50:00,61.97,61.99,61.94,61.95,27100.0,47.0754,47.0906,47.0527,47.0602,27100.0
2012-12-12 14:55:00,61.95,61.95,61.88,61.92,47100.0,47.0602,47.0602,47.0071,47.0375,47100.0
2012-12-12 15:00:00,61.91,61.92,61.79,61.79,20400.0,47.0299,47.0375,46.9387,46.9387,20400.0
2012-12-12 15:05:00,61.78,61.86,61.78,61.82,19700.0,46.9311,46.9919,46.9311,46.9615,19700.0
2012-12-12 15:10:00,61.83,61.84,61.7,61.7,16100.0,46.9691,46.9767,46.8703,46.8703,16100.0
2012-12-12 15:15:00,61.68,61.75,61.68,61.7,13500.0,46.8551,46.9083,46.8551,46.8703,13500.0
2012-12-12 15:20:00,61.7,61.75,61.66,61.66,18900.0,46.8703,46.9083,46.84,46.84,18900.0
2012-12-12 15:25:00,61.65,61.68,61.58,61.6,22300.0,46.8324,46.8551,46.7792,46.7944,22300.0
2012-12-12 15:30:00,61.59,61.66,61.57,61.57,21500.0,46.7868,46.84,46.7716,46.7716,21500.0
2012-12-12 15:35:00,61.57,61.57,61.51,61.52,29800.0,46.7716,46.7716,46.726,46.7336,29800.0
2012-12-12 15:40:00,61.52,61.57,61.5,61.5,30000.0,46.7336,46.7716,46.7184,46.7184,30000.0
2012-12-12 15:45:00,61.5,61.53,61.45,61.51,43600.0,46.7184,46.7412,46.6804,46.726,43600.0
2012-12-12 15:50:00,61.51,61.55,61.48,61.5,59500.0,46.726,46.7564,46.7032,46.7184,59500.0
2012-12-12 15:55:00,61.5,61.54,61.47,61.53,93000.0,46.7184,46.7488,46.6956,46.7412,93000.0
2012-12-13 09:30:00,61.61,61.8,61.53,61.8,37200.0,46.802,46.9463,46.7412,46.9463,37200.0
2012-12-13 09:35:00,61.84,61.86,61.78,61.8,13100.0,46.9767,46.9919,46.9311,46.9463,13100.0
2012-12-13 09:40:00,61.8,61.8,61.61,61.61,25800.0,46.9463,46.9463,46.802,46.802,25800.0
2012-12-13 09:45:00,61.61,61.79,61.6,61.77,27100.0,46.802,46.9387,46.7944,46.9235,27100.0
2012-12-13 09:50:00,61.77,61.87,61.75,61.84,24200.0,46.9235,46.9995,46.9083,46.9767,24200.0
2012-12-13 09:55:00,61.83,62.01,61.83,61.98,28000.0,46.9691,47.1058,46.9691,47.083,28000.0
2012-12-13 10:00:00,61.98,62.23,61.98,62.22,40700.0,47.083,47.273,47.083,47.2654,40700.0
2012-12-13 10:05:00,62.2,62.23,62.11,62.11,32300.0,47.2502,47.273,47.1818,47.1818,32300.0
2012-12-13 10:10:00,62.12,62.16,62.05,62.08,39800.0,47.1894,47.2198,47.1362,47.159,39800.0
2012-12-13 10:15:00,62.07,62.13,62.05,62.13,23600.0,47.1514,47.197,47.1362,47.197,23600.0
2012-12-13 10:20:00,62.13,62.14,62.03,62.05,35200.0,47.197,47.2046,47.121,47.1362,35200.0
2012-12-13 10:25:00,62.04,62.06,61.93,61.94,17800.0,47.1286,47.1438,47.0451,47.0527,17800.0
2012-12-13 10:30:00,61.93,61.98,61.84,61.86,14900.0,47.0451,47.083,46.9767,46.9919,14900.0
2012-12-13 10:35:00,61.85,61.94,61.85,61.94,21200.0,46.9843,47.0527,46.9843,47.0527,21200.0
2012-12-13 10:40:00,61.95,61.99,61.85,61.88,18400.0,47.0602,47.0906,46.9843,47.0071,18400.0
2012-12-13 10:45:00,61.89,61.91,61.84,61.84,13700.0,47.0147,47.0299,46.9767,46.9767,13700.0
2012-12-13 10:50:00,61.83,61.89,61.82,61.85,17400.0,46.9691,47.0147,46.9615,46.9843,17400.0
2012-12-13 10:55:00,61.85,61.87,61.78,61.84,29200.0,46.9843,46.9995,46.9311,46.9767,29200.0
2012-12-13 11:00:00,61.83,61.89,61.8,61.81,29400.0,46.9691,47.0147,46.9463,46.9539,29400.0
2012-12-13 11:05:00,61.82,61.83,61.7,61.73,34300.0,46.9615,46.9691,46.8703,46.8931,34300.0
2012-12-13 11:10:00,61.72,61.75,61.67,61.68,22000.0,46.8855,46.9083,46.8475,46.8551,22000.0
2012-12-13 11:15:00,61.69,61.75,61.69,61.74,16300.0,46.8627,46.9083,46.8627,46.9007,16300.0
2012-12-13 11:20:00,61.75,61.75,61.67,61.68,16600.0,46.9083,46.9083,46.8475,46.8551,16600.0
2012-12-13 11:25:00,61.69,61.71,61.63,61.64,26300.0,46.8627,46.8779,46.8172,46.8248,26300.0
2012-12-13 11:30:00,61.66,61.72,61.61,61.72,16400.0,46.84,46.8855,46.802,46.8855,16400.0
2012-12-13 11:35:00,61.71,61.73,61.63,61.64,43000.0,46.8779,46.8931,46.8172,46.8248,43000.0
2012-12-13 11:40:00,61.63,61.63,61.54,61.55,25200.0,46.8172,46.8172,46.7488,46.7564,25200.0
2012-12-13 11:45:00,61.56,61.57,61.52,61.52,18300.0,46.764,46.7716,46.7336,46.7336,18300.0
2012-12-13 11:50:00,61.52,61.65,61.51,61.63,27600.0,46.7336,46.8324,46.726,46.8172,27600.0
2012-12-13 11:55:00,61.63,61.72,61.61,61.68,21600.0,46.8172,46.8855,46.802,46.8551,21600.0
2012-12-13 12:00:00,61.69,61.7,61.64,61.66,8200.0,46.8627,46.8703,46.8248,46.84,8200.0
2012-12-13 12:05:00,61.65,61.68,61.63,61.63,9100.0,46.8324,46.8551,46.8172,46.8172,9100.0
2012-12-13 12:10:00,61.64,61.66,61.57,61.61,17900.0,46.8248,46.84,46.7716,46.802,17900.0
2012-12-13 12:15:00,61.59,61.61,61.51,61.52,10200.0,46.7868,46.802,46.726,46.7336,10200.0
2012-12-13 12:20:00,61.52,61.56,61.49,61.53,16300.0,46.7336,46.764,46.7108,46.7412,16300.0
2012-12-13 12:25:00,61.53,61.54,61.41,61.41,13100.0,46.7412,46.7488,46.65,46.65,13100.0
2012-12-13 12:30:00,61.43,61.51,61.43,61.5,18700.0,46.6652,46.726,46.6652,46.7184,18700.0
2012-12-13 12:35:00,61.49,61.49,61.43,61.43,12800.0,46.7108,46.7108,46.6652,46.6652,12800.0
2012-12-13 12:40:00,61.42,61.42,61.34,61.37,14700.0,46.6576,46.6576,46.5969,46.6197,14700.0
2012-12-13 12:45:00,61.39,61.42,61.36,61.4,10800.0,46.6348,46.6576,46.6121,46.6424,10800.0
2012-12-13 12:50:00,61.41,61.45,61.34,61.36,51400.0,46.65,46.6804,46.5969,46.6121,51400.0
2012-12-13 12:55:00,61.35,61.36,61.32,61.33,11300.0,46.6045,46.6121,46.5817,46.5893,11300.0
2012-12-13 13:00:00,61.33,61.38,61.33,61.35,20500.0,46.5893,46.6272,46.5893,46.6045,20500.0
2012-12-13 13:05:00,61.37,61.37,61.3,61.3,9300.0,46.6197,46.6197,46.5665,46.5665,9300.0
2012-12-13 13:10:00,61.31,61.31,61.22,61.22,15100.0,46.5741,46.5741,46.5057,46.5057,15100.0
2012-12-13 13:15:00,61.23,61.27,61.23,61.26,12900.0,46.5133,46.5437,46.5133,46.5361,12900.0
2012-12-13 13:20:00,61.25,61.32,61.25,61.3,11700.0,46.5285,46.5817,46.5285,46.5665,11700.0
2012-12-13 13:25:00,61.32,61.35,61.32,61.33,15300.0,46.5817,46.6045,46.5817,46.5893,15300.0
2012-12-13 13:30:00,61.34,61.34,61.31,61.32,7300.0,46.5969,46.5969,46.5741,46.5817,7300.0
2012-12-13 13:35:00,61.32,61.34,61.3,61.31,8300.0,46.5817,46.5969,46.5665,46.5741,8300.0
2012-12-13 13:40:00,61.3,61.3,61.26,61.28,9500.0,46.5665,46.5665,46.5361,46.5513,9500.0
2012-12-13 13:45:00,61.28,61.28,61.2,61.2,10700.0,46.5513,46.5513,46.4905,46.4905,10700.0
2012-12-13 13:50:00,61.2,61.23,61.17,61.23,14300.0,46.4905,46.5133,46.4677,46.5133,14300.0
2012-12-13 13:55:00,61.22,61.26,61.21,61.26,17500.0,46.5057,46.5361,46.4981,46.5361,17500.0
2012-12-13 14:00:00,61.26,61.27,61.2,61.2,17100.0,46.5361,46.5437,46.4905,46.4905,17100.0
2012-12-13 14:05:00,61.2,61.2,61.13,61.13,19100.0,46.4905,46.4905,46.4373,46.4373,19100.0
2012-12-13 14:10:00,61.14,61.14,61.09,61.11,10500.0,46.4449,46.4449,46.407,46.4221,10500.0
2012-12-13 14:15:00,61.11,61.13,61.1,61.12,13000.0,46.4221,46.4373,46.4145,46.4297,13000.0
2012-12-13 14:20:00,61.12,61.18,61.1,61.17,11800.0,46.4297,46.4753,46.4145,46.4677,11800.0
2012-12-13 14:25:00,61.17,61.26,61.17,61.26,12000.0,46.4677,46.5361,46.4677,46.5361,12000.0
2012-12-13 14:30:00,61.26,61.26,61.23,61.25,14700.0,46.5361,46.5361,46.5133,46.5285,14700.0
2012-12-13 14:35:00,61.26,61.28,61.24,61.24,13800.0,46.5361,46.5513,46.5209,46.5209,13800.0
2012-12-13 14:40:00,61.25,61.25,61.21,61.23,14100.0,46.5285,46.5285,46.4981,46.5133,14100.0
2012-12-13 14:45:00,61.24,61.25,61.2,61.24,14300.0,46.5209,46.5285,46.4905,46.5209,14300.0
2012-12-13 14:50:00,61.24,61.26,61.22,61.22,14300.0,46.5209,46.5361,46.5057,46.5057,14300.0
2012-12-13 14:55:00,61.22,61.25,61.21,61.23,11600.0,46.5057,46.5285,46.4981,46.5133,11600.0
2012-12-13 15:00:00,61.24,61.25,61.23,61.23,20200.0,46.5209,46.5285,46.5133,46.5133,20200.0
2012-12-13 15:05:00,61.22,61.23,61.17,61.17,10600.0,46.5057,46.5133,46.4677,46.4677,10600.0
2012-12-13 15:10:00,61.18,61.18,61.13,61.13,33100.0,46.4753,46.4753,46.4373,46.4373,33100.0
2012-12-13 15:15:00,61.14,61.14,61.1,61.12,19100.0,46.4449,46.4449,46.4145,46.4297,19100.0
2012-12-13 15:20:00,61.12,61.17,61.12,61.14,17300.0,46.4297,46.4677,46.4297,46.4449,17300.0
2012-12-13 15:25:00,61.13,61.18,61.12,61.17,16800.0,46.4373,46.4753,46.4297,46.4677,16800.0
2012-12-13 15:30:00,61.18,61.24,61.17,61.19,34700.0,46.4753,46.5209,46.4677,46.4829,34700.0
2012-12-13 15:35:00,61.18,61.37,61.18,61.35,34300.0,46.4753,46.6197,46.4753,46.6045,34300.0
2012-12-13 15:40:00,61.35,61.46,61.35,61.4,40700.0,46.6045,46.688,46.6045,46.6424,40700.0
2012-12-13 15:45:00,61.42,61.45,61.35,61.37,38300.0,46.6576,46.6804,46.6045,46.6197,38300.0
2012-12-13 15:50:00,61.37,61.42,61.33,61.39,34300.0,46.6197,46.6576,46.5893,46.6348,34300.0
2012-12-13 15:55:00,61.4,61.4,61.23,61.24,120900.0,46.6424,46.6424,46.5133,46.5209,120900.0
2012-12-14 09:30:00,61.11,61.27,61.11,61.19,45200.0,46.4221,46.5437,46.4221,46.4829,45200.0
2012-12-14 09:35:00,61.19,61.4,61.18,61.4,13800.0,46.4829,46.6424,46.4753,46.6424,13800.0
2012-12-14 09:40:00,61.4,61.62,61.39,61.61,44000.0,46.6424,46.8096,46.6348,46.802,44000.0
2012-12-14 09:45:00,61.61,61.75,61.6,61.69,21400.0,46.802,46.9083,46.7944,46.8627,21400.0
2012-12-14 09:50:00,61.69,61.7,61.49,61.49,13900.0,46.8627,46.8703,46.7108,46.7108,13900.0
2012-12-14 09:55:00,61.5,61.55,61.37,61.4,18500.0,46.7184,46.7564,46.6197,46.6424,18500.0
2012-12-14 10:00:00,61.4,61.58,61.37,61.55,17700.0,46.6424,46.7792,46.6197,46.7564,17700.0
2012-12-14 10:05:00,61.55,61.67,61.53,61.58,31000.0,46.7564,46.8475,46.7412,46.7792,31000.0
2012-12-14 10:10:00,61.58,61.64,61.44,61.62,21100.0,46.7792,46.8248,46.6728,46.8096,21100.0
2012-12-14 10:15:00,61.61,61.62,61.56,61.62,16200.0,46.802,46.8096,46.764,46.8096,16200.0
2012-12-14 10:20:00,61.62,61.64,61.57,61.61,17500.0,46.8096,46.8248,46.7716,46.802,17500.0
2012-12-14 10:25:00,61.61,61.76,61.6,61.75,15400.0,46.802,46.9159,46.7944,46.9083,15400.0
2012-12-14 10:30:00,61.77,61.91,61.75,61.91,40000.0,46.9235,47.0299,46.9083,47.0299,40000.0
2012-12-14 10:35:00,61.91,61.92,61.81,61.89,57100.0,47.0299,47.0375,46.9539,47.0147,57100.0
2012-12-14 10:40:00,61.88,61.89,61.7,61.71,47100.0,47.0071,47.0147,46.8703,46.8779,47100.0
2012-12-14 10:45:00,61.71,61.79,61.7,61.78,29500.0,46.8779,46.9387,46.8703,46.9311,29500.0
2012-12-14 10:50:00,61.83,61.84,61.75,61.76,51100.0,46.9691,46.9767,46.9083,46.9159,51100.0
2012-12-14 10:55:00,61.76,61.93,61.76,61.93,22800.0,46.9159,47.0451,46.9159,47.0451,22800.0
2012-12-14 11:00:00,61.93,61.98,61.9,61.97,16800.0,47.0451,47.083,47.0223,47.0754,16800.0
2012-12-14 11:05:00,61.97,62.08,61.96,62.07,25200.0,47.0754,47.159,47.0678,47.1514,25200.0
2012-12-14 11:10:00,62.06,62.08,62.01,62.06,28400.0,47.1438,47.159,47.1058,47.1438,28400.0
2012-12-14 11:15:00,62.06,62.07,62.0,62.0,29100.0,47.1438,47.1514,47.0982,47.0982,29100.0
2012-12-14 11:20:00,61.99,62.01,61.97,61.99,23800.0,47.0906,47.1058,47.0754,47.0906,23800.0
2012-12-14 11:25:00,61.99,62.01,61.97,61.99,33200.0,47.0906,47.1058,47.0754,47.0906,33200.0
2012-12-14 11:30:00,61.99,62.01,61.97,62.0,24900.0,47.0906,47.1058,47.0754,47.0982,24900.0
2012-12-14 11:35:00,61.99,61.99,61.85,61.88,21000.0,47.0906,47.0906,46.9843,47.0071,21000.0
2012-12-14 11:40:00,61.88,61.97,61.86,61.96,13500.0,47.0071,47.0754,46.9919,47.0678,13500.0
2012-12-14 11:45:00,61.96,61.97,61.92,61.92,18600.0,47.0678,47.0754,47.0375,47.0375,18600.0
2012-12-14 11:50:00,61.91,61.93,61.87,61.89,19400.0,47.0299,47.0451,46.9995,47.0147,19400.0
2012-12-14 11:55:00,61.88,61.91,61.88,61.89,27400.0,47.0071,47.0299,47.0071,47.0147,27400.0
2012-12-14 12:00:00,61.91,62.02,61.9,62.01,19900.0,47.0299,47.1134,47.0223,47.1058,19900.0
2012-12-14 12:05:00,62.02,62.05,61.97,62.03,39200.0,47.1134,47.1362,47.0754,47.121,39200.0
2012-12-14 12:10:00,62.02,62.06,62.01,62.06,17700.0,47.1134,47.1438,47.1058,47.1438,17700.0
2012-12-14 12:15:00,62.05,62.08,62.03,62.04,18800.0,47.1362,47.159,47.121,47.1286,18800.0
2012-12-14 12:20:00,62.03,62.03,61.94,61.94,22600.0,47.121,47.121,47.0527,47.0527,22600.0
2012-12-14 12:25:00,61.93,61.97,61.93,61.96,18100.0,47.0451,47.0754,47.0451,47.0678,18100.0
2012-12-14 12:30:00,61.97,61.98,61.93,61.97,13400.0,47.0754,47.083,47.0451,47.0754,13400.0
2012-12-14 12:35:00,61.97,61.97,61.94,61.95,16800.0,47.0754,47.0754,47.0527,47.0602,16800.0
2012-12-14 12:40:00,61.95,62.07,61.94,62.03,29500.0,47.0602,47.1514,47.0527,47.121,29500.0
2012-12-14 12:45:00,62.03,62.06,61.99,62.04,27300.0,47.121,47.1438,47.0906,47.1286,27300.0
2012-12-14 12:50:00,62.04,62.05,62.02,62.05,18400.0,47.1286,47.1362,47.1134,47.1362,18400.0
2012-12-14 12:55:00,62.05,62.05,61.99,61.99,19400.0,47.1362,47.1362,47.0906,47.0906,19400.0
2012-12-14 13:00:00,61.98,61.98,61.85,61.85,12900.0,47.083,47.083,46.9843,46.9843,12900.0
2012-12-14 13:05:00,61.85,61.85,61.81,61.81,10300.0,46.9843,46.9843,46.9539,46.9539,10300.0
2012-12-14 13:10:00,61.81,61.81,61.7,61.71,13700.0,46.9539,46.9539,46.8703,46.8779,13700.0
2012-12-14 13:15:00,61.71,61.71,61.66,61.66,13800.0,46.8779,46.8779,46.84,46.84,13800.0
2012-12-14 13:20:00,61.67,61.67,61.62,61.62,6800.0,46.8475,46.8475,46.8096,46.8096,6800.0
2012-12-14 13:25:00,61.63,61.69,61.63,61.69,5900.0,46.8172,46.8627,46.8172,46.8627,5900.0
2012-12-14 13:30:00,61.69,61.69,61.64,61.68,10600.0,46.8627,46.8627,46.8248,46.8551,10600.0
2012-12-14 13:35:00,61.69,61.73,61.69,61.71,6700.0,46.8627,46.8931,46.8627,46.8779,6700.0
2012-12-14 13:40:00,61.72,61.73,61.69,61.7,7900.0,46.8855,46.8931,46.8627,46.8703,7900.0
2012-12-14 13:45:00,61.7,61.76,61.7,61.74,9200.0,46.8703,46.9159,46.8703,46.9007,9200.0
2012-12-14 13:50:00,61.73,61.73,61.7,61.73,6900.0,46.8931,46.8931,46.8703,46.8931,6900.0
2012-12-14 13:55:00,61.72,61.72,61.7,61.7,2900.0,46.8855,46.8855,46.8703,46.8703,2900.0
2012-12-14 14:00:00,61.7,61.74,61.69,61.69,18000.0,46.8703,46.9007,46.8627,46.8627,18000.0
2012-12-14 14:05:00,61.69,61.73,61.68,61.72,8500.0,46.8627,46.8931,46.8551,46.8855,8500.0
2012-12-14 14:10:00,61.72,61.73,61.68,61.68,15200.0,46.8855,46.8931,46.8551,46.8551,15200.0
2012-12-14 14:15:00,61.68,61.74,61.65,61.66,10500.0,46.8551,46.9007,46.8324,46.84,10500.0
2012-12-14 14:20:00,61.65,61.67,61.61,61.61,18800.0,46.8324,46.8475,46.802,46.802,18800.0
2012-12-14 14:25:00,61.61,61.71,61.61,61.63,30200.0,46.802,46.8779,46.802,46.8172,30200.0
2012-12-14 14:30:00,61.64,61.65,61.57,61.61,38300.0,46.8248,46.8324,46.7716,46.802,38300.0
2012-12-14 14:35:00,61.62,61.65,61.61,61.63,14400.0,46.8096,46.8324,46.802,46.8172,14400.0
2012-12-14 14:40:00,61.64,61.65,61.63,61.63,9300.0,46.8248,46.8324,46.8172,46.8172,9300.0
2012-12-14 14:45:00,61.64,61.64,61.61,61.62,13500.0,46.8248,46.8248,46.802,46.8096,13500.0
2012-12-14 14:50:00,61.62,61.64,61.61,61.62,6800.0,46.8096,46.8248,46.802,46.8096,6800.0
2012-12-14 14:55:00,61.61,61.61,61.48,61.48,28200.0,46.802,46.802,46.7032,46.7032,28200.0
2012-12-14 15:00:00,61.49,61.53,61.49,61.53,16900.0,46.7108,46.7412,46.7108,46.7412,16900.0
2012-12-14 15:05:00,61.52,61.53,61.44,61.45,22300.0,46.7336,46.7412,46.6728,46.6804,22300.0
2012-12-14 15:10:00,61.44,61.45,61.41,61.44,17700.0,46.6728,46.6804,46.65,46.6728,17700.0
2012-12-14 15:15:00,61.43,61.43,61.37,61.37,22800.0,46.6652,46.6652,46.6197,46.6197,22800.0
2012-12-14 15:20:00,61.37,61.43,61.36,61.41,34400.0,46.6197,46.6652,46.6121,46.65,34400.0
2012-12-14 15:25:00,61.41,61.48,61.41,61.46,23100.0,46.65,46.7032,46.65,46.688,23100.0
2012-12-14 15:30:00,61.46,61.61,61.46,61.6,46800.0,46.688,46.802,46.688,46.7944,46800.0
2012-12-14 15:35:00,61.61,61.62,61.58,61.61,24900.0,46.802,46.8096,46.7792,46.802,24900.0
2012-12-14 15:40:00,61.6,61.6,61.52,61.54,39400.0,46.7944,46.7944,46.7336,46.7488,39400.0
2012-12-14 15:45:00,61.54,61.54,61.42,61.42,70200.0,46.7488,46.7488,46.6576,46.6576,70200.0
2012-12-14 15:50:00,61.42,61.43,61.32,61.36,95100.0,46.6576,46.6652,46.5817,46.6121,95100.0
2012-12-14 15:55:00,61.37,61.4,61.33,61.37,151700.0,46.6197,46.6424,46.5893,46.6197,151700.0
2012-12-17 09:30:00,61.77,61.8,61.66,61.78,50400.0,46.9235,46.9463,46.84,46.9311,50400.0
2012-12-17 09:35:00,61.78,61.99,61.77,61.99,39900.0,46.9311,47.0906,46.9235,47.0906,39900.0
2012-12-17 09:40:00,61.93,62.07,61.86,62.05,31600.0,47.0451,47.1514,46.9919,47.1362,31600.0
2012-12-17 09:45:00,62.06,62.12,62.03,62.06,45900.0,47.1438,47.1894,47.121,47.1438,45900.0
2012-12-17 09:50:00,62.07,62.15,61.99,62.13,19000.0,47.1514,47.2122,47.0906,47.197,19000.0
2012-12-17 09:55:00,62.12,62.2,62.06,62.07,35000.0,47.1894,47.2502,47.1438,47.1514,35000.0
2012-12-17 10:00:00,62.07,62.13,62.0,62.04,33400.0,47.1514,47.197,47.0982,47.1286,33400.0
2012-12-17 10:05:00,62.04,62.04,61.92,61.98,23200.0,47.1286,47.1286,47.0375,47.083,23200.0
2012-12-17 10:10:00,61.96,62.02,61.89,61.91,25500.0,47.0678,47.1134,47.0147,47.0299,25500.0
2012-12-17 10:15:00,61.92,61.96,61.73,61.74,27300.0,47.0375,47.0678,46.8931,46.9007,27300.0
2012-12-17 10:20:00,61.73,61.78,61.7,61.72,30200.0,46.8931,46.9311,46.8703,46.8855,30200.0
2012-12-17 10:25:00,61.7,61.74,61.67,61.74,18900.0,46.8703,46.9007,46.8475,46.9007,18900.0
2012-12-17 10:30:00,61.74,61.82,61.74,61.82,24200.0,46.9007,46.9615,46.9007,46.9615,24200.0
2012-12-17 10:35:00,61.82,62.01,61.8,61.83,67600.0,46.9615,47.1058,46.9463,46.9691,67600.0
2012-12-17 10:40:00,61.81,61.85,61.72,61.72,23700.0,46.9539,46.9843,46.8855,46.8855,23700.0
2012-12-17 10:45:00,61.72,61.73,61.57,61.61,16700.0,46.8855,46.8931,46.7716,46.802,16700.0
2012-12-17 10:50:00,61.62,61.72,61.62,61.65,16600.0,46.8096,46.8855,46.8096,46.8324,16600.0
2012-12-17 10:55:00,61.64,61.64,61.54,61.54,18700.0,46.8248,46.8248,46.7488,46.7488,18700.0
2012-12-17 11:00:00,61.53,61.57,61.49,61.57,25200.0,46.7412,46.7716,46.7108,46.7716,25200.0
2012-12-17 11:05:00,61.56,61.66,61.55,61.63,22500.0,46.764,46.84,46.7564,46.8172,22500.0
2012-12-17 11:10:00,61.63,61.71,61.63,61.63,35300.0,46.8172,46.8779,46.8172,46.8172,35300.0
2012-12-17 11:15:00,61.63,61.75,61.6,61.73,23200.0,46.8172,46.9083,46.7944,46.8931,23200.0
2012-12-17 11:20:00,61.74,61.74,61.66,61.7,15300.0,46.9007,46.9007,46.84,46.8703,15300.0
2012-12-17 11:25:00,61.7,61.71,61.65,61.67,17200.0,46.8703,46.8779,46.8324,46.8475,17200.0
2012-12-17 11:30:00,61.66,61.83,61.66,61.81,16700.0,46.84,46.9691,46.84,46.9539,16700.0
2012-12-17 11:35:00,61.81,61.82,61.73,61.75,32100.0,46.9539,46.9615,46.8931,46.9083,32100.0
2012-12-17 11:40:00,61.76,61.87,61.74,61.82,23500.0,46.9159,46.9995,46.9007,46.9615,23500.0
2012-12-17 11:45:00,61.82,61.88,61.8,61.8,55300.0,46.9615,47.0071,46.9463,46.9463,55300.0
2012-12-17 11:50:00,61.81,61.85,61.78,61.78,24000.0,46.9539,46.9843,46.9311,46.9311,24000.0
2012-12-17 11:55:00,61.78,61.8,61.72,61.72,11900.0,46.9311,46.9463,46.8855,46.8855,11900.0
2012-12-17 12:00:00,61.73,61.83,61.71,61.81,15100.0,46.8931,46.9691,46.8779,46.9539,15100.0
2012-12-17 12:05:00,61.82,61.93,61.82,61.87,16000.0,46.9615,47.0451,46.9615,46.9995,16000.0
2012-12-17 12:10:00,61.88,61.89,61.82,61.85,12000.0,47.0071,47.0147,46.9615,46.9843,12000.0
2012-12-17 12:15:00,61.85,61.86,61.83,61.86,17200.0,46.9843,46.9919,46.9691,46.9919,17200.0
2012-12-17 12:20:00,61.86,62.0,61.86,61.98,21600.0,46.9919,47.0982,46.9919,47.083,21600.0
2012-12-17 12:25:00,61.98,62.0,61.95,61.96,8100.0,47.083,47.0982,47.0602,47.0678,8100.0
2012-12-17 12:30:00,61.95,62.1,61.93,61.95,66900.0,47.0602,47.1742,47.0451,47.0602,66900.0
2012-12-17 12:35:00,61.94,61.97,61.9,61.91,46200.0,47.0527,47.0754,47.0223,47.0299,46200.0
2012-12-17 12:40:00,61.91,61.91,61.77,61.77,11800.0,47.0299,47.0299,46.9235,46.9235,11800.0
2012-12-17 12:45:00,61.77,61.79,61.73,61.76,7500.0,46.9235,46.9387,46.8931,46.9159,7500.0
2012-12-17 12:50:00,61.75,61.78,61.73,61.78,10200.0,46.9083,46.9311,46.8931,46.9311,10200.0
2012-12-17 12:55:00,61.77,61.77,61.72,61.73,4300.0,46.9235,46.9235,46.8855,46.8931,4300.0
2012-12-17 13:00:00,61.74,61.75,61.72,61.73,8800.0,46.9007,46.9083,46.8855,46.8931,8800.0
2012-12-17 13:05:00,61.73,61.73,61.67,61.67,8200.0,46.8931,46.8931,46.8475,46.8475,8200.0
2012-12-17 13:10:00,61.67,61.67,61.64,61.64,7500.0,46.8475,46.8475,46.8248,46.8248,7500.0
2012-12-17 13:15:00,61.66,61.67,61.54,61.54,15800.0,46.84,46.8475,46.7488,46.7488,15800.0
2012-12-17 13:20:00,61.54,61.54,61.5,61.5,12900.0,46.7488,46.7488,46.7184,46.7184,12900.0
2012-12-17 13:25:00,61.51,61.51,61.46,61.47,13600.0,46.726,46.726,46.688,46.6956,13600.0
2012-12-17 13:30:00,61.46,61.47,61.4,61.41,10800.0,46.688,46.6956,46.6424,46.65,10800.0
2012-12-17 13:35:00,61.4,61.43,61.33,61.34,29500.0,46.6424,46.6652,46.5893,46.5969,29500.0
2012-12-17 13:40:00,61.35,61.4,61.3,61.33,32300.0,46.6045,46.6424,46.5665,46.5893,32300.0
2012-12-17 13:45:00,61.34,61.4,61.33,61.4,17000.0,46.5969,46.6424,46.5893,46.6424,17000.0
2012-12-17 13:50:00,61.39,61.39,61.35,61.35,9500.0,46.6348,46.6348,46.6045,46.6045,9500.0
2012-12-17 13:55:00,61.34,61.34,61.32,61.32,11300.0,46.5969,46.5969,46.5817,46.5817,11300.0
2012-12-17 14:00:00,61.32,61.46,61.32,61.41,21000.0,46.5817,46.688,46.5817,46.65,21000.0
2012-12-17 14:05:00,61.39,61.42,61.37,61.42,11400.0,46.6348,46.6576,46.6197,46.6576,11400.0
2012-12-17 14:10:00,61.42,61.44,61.4,61.43,10100.0,46.6576,46.6728,46.6424,46.6652,10100.0
2012-12-17 14:15:00,61.42,61.43,61.37,61.38,12900.0,46.6576,46.6652,46.6197,46.6272,12900.0
2012-12-17 14:20:00,61.38,61.38,61.28,61.31,29300.0,46.6272,46.6272,46.5513,46.5741,29300.0
2012-12-17 14:25:00,61.31,61.31,61.28,61.3,17900.0,46.5741,46.5741,46.5513,46.5665,17900.0
2012-12-17 14:30:00,61.31,61.33,61.29,61.32,10200.0,46.5741,46.5893,46.5589,46.5817,10200.0
2012-12-17 14:35:00,61.33,61.38,61.32,61.36,8200.0,46.5893,46.6272,46.5817,46.6121,8200.0
2012-12-17 14:40:00,61.36,61.41,61.35,61.4,13400.0,46.6121,46.65,46.6045,46.6424,13400.0
2012-12-17 14:45:00,61.41,61.42,61.37,61.4,10000.0,46.65,46.6576,46.6197,46.6424,10000.0
2012-12-17 14:50:00,61.4,61.41,61.37,61.39,10900.0,46.6424,46.65,46.6197,46.6348,10900.0
2012-12-17 14:55:00,61.4,61.45,61.39,61.41,17400.0,46.6424,46.6804,46.6348,46.65,17400.0
2012-12-17 15:00:00,61.41,61.47,61.4,61.47,14500.0,46.65,46.6956,46.6424,46.6956,14500.0
2012-12-17 15:05:00,61.47,61.54,61.46,61.53,15800.0,46.6956,46.7488,46.688,46.7412,15800.0
2012-12-17 15:10:00,61.54,61.54,61.46,61.47,13300.0,46.7488,46.7488,46.688,46.6956,13300.0
2012-12-17 15:15:00,61.47,61.51,61.42,61.43,30800.0,46.6956,46.726,46.6576,46.6652,30800.0
2012-12-17 15:20:00,61.43,61.43,61.38,61.39,19500.0,46.6652,46.6652,46.6272,46.6348,19500.0
2012-12-17 15:25:00,61.38,61.43,61.38,61.42,19300.0,46.6272,46.6652,46.6272,46.6576,19300.0
2012-12-17 15:30:00,61.42,61.43,61.4,61.41,33200.0,46.6576,46.6652,46.6424,46.65,33200.0
2012-12-17 15:35:00,61.41,61.45,61.41,61.44,25200.0,46.65,46.6804,46.65,46.6728,25200.0
2012-12-17 15:40:00,61.44,61.45,61.39,61.42,32200.0,46.6728,46.6804,46.6348,46.6576,32200.0
2012-12-17 15:45:00,61.42,61.49,61.41,61.48,41400.0,46.6576,46.7108,46.65,46.7032,41400.0
2012-12-17 15:50:00,61.48,61.55,61.47,61.54,64300.0,46.7032,46.7564,46.6956,46.7488,64300.0
2012-12-17 15:55:00,61.55,61.63,61.52,61.62,100800.0,46.7564,46.8172,46.7336,46.8096,100800.0
2012-12-18 09:30:00,61.65,61.79,61.61,61.63,41900.0,46.8324,46.9387,46.802,46.8172,41900.0
2012-12-18 09:35:00,61.62,61.83,61.62,61.83,18000.0,46.8096,46.9691,46.8096,46.9691,18000.0
2012-12-18 09:40:00,61.84,62.12,61.84,62.09,44400.0,46.9767,47.1894,46.9767,47.1666,44400.0
2012-12-18 09:45:00,62.07,62.13,62.01,62.02,54100.0,47.1514,47.197,47.1058,47.1134,54100.0
2012-12-18 09:50:00,61.99,62.01,61.87,61.91,10300.0,47.0906,47.1058,46.9995,47.0299,10300.0
2012-12-18 09:55:00,61.9,61.94,61.86,61.92,12400.0,47.0223,47.0527,46.9919,47.0375,12400.0
2012-12-18 10:00:00,61.91,62.01,61.91,61.96,11500.0,47.0299,47.1058,47.0299,47.0678,11500.0
2012-12-18 10:05:00,61.95,61.99,61.9,61.92,12400.0,47.0602,47.0906,47.0223,47.0375,12400.0
2012-12-18 10:10:00,61.94,62.05,61.91,62.05,23900.0,47.0527,47.1362,47.0299,47.1362,23900.0
2012-12-18 10:15:00,62.05,62.08,61.99,62.01,23700.0,47.1362,47.159,47.0906,47.1058,23700.0
2012-12-18 10:20:00,61.98,62.09,61.97,62.09,12000.0,47.083,47.1666,47.0754,47.1666,12000.0
2012-12-18 10:25:00,62.08,62.08,61.98,62.06,13500.0,47.159,47.159,47.083,47.1438,13500.0
2012-12-18 10:30:00,62.08,62.15,62.05,62.12,17500.0,47.159,47.2122,47.1362,47.1894,17500.0
2012-12-18 10:35:00,62.11,62.15,62.1,62.13,11600.0,47.1818,47.2122,47.1742,47.197,11600.0
2012-12-18 10:40:00,62.14,62.22,62.13,62.21,18300.0,47.2046,47.2654,47.197,47.2578,18300.0
2012-12-18 10:45:00,62.21,62.3,62.21,62.27,16300.0,47.2578,47.3261,47.2578,47.3033,16300.0
2012-12-18 10:50:00,62.26,62.34,62.25,62.33,15600.0,47.2957,47.3565,47.2881,47.3489,15600.0
2012-12-18 10:55:00,62.33,62.34,62.25,62.26,16000.0,47.3489,47.3565,47.2881,47.2957,16000.0
2012-12-18 11:00:00,62.26,62.27,62.14,62.14,23500.0,47.2957,47.3033,47.2046,47.2046,23500.0
2012-12-18 11:05:00,62.15,62.21,62.15,62.2,13700.0,47.2122,47.2578,47.2122,47.2502,13700.0
2012-12-18 11:10:00,62.2,62.33,62.2,62.32,18100.0,47.2502,47.3489,47.2502,47.3413,18100.0
2012-12-18 11:15:00,62.32,62.35,62.27,62.3,80000.0,47.3413,47.3641,47.3033,47.3261,80000.0
2012-12-18 11:20:00,62.3,62.31,62.27,62.27,17200.0,47.3261,47.3337,47.3033,47.3033,17200.0
2012-12-18 11:25:00,62.28,62.28,62.23,62.26,31300.0,47.3109,47.3109,47.273,47.2957,31300.0
2012-12-18 11:30:00,62.28,62.32,62.23,62.23,20400.0,47.3109,47.3413,47.273,47.273,20400.0
2012-12-18 11:35:00,62.23,62.33,62.22,62.31,13500.0,47.273,47.3489,47.2654,47.3337,13500.0
2012-12-18 11:40:00,62.31,62.31,62.22,62.28,29600.0,47.3337,47.3337,47.2654,47.3109,29600.0
2012-12-18 11:45:00,62.29,62.32,62.28,62.31,16000.0,47.3185,47.3413,47.3109,47.3337,16000.0
2012-12-18 11:50:00,62.31,62.31,62.25,62.26,19700.0,47.3337,47.3337,47.2881,47.2957,19700.0
2012-12-18 11:55:00,62.26,62.27,62.2,62.25,24600.0,47.2957,47.3033,47.2502,47.2881,24600.0
2012-12-18 12:00:00,62.25,62.26,62.22,62.23,13800.0,47.2881,47.2957,47.2654,47.273,13800.0
2012-12-18 12:05:00,62.23,62.25,62.22,62.23,13300.0,47.273,47.2881,47.2654,47.273,13300.0
2012-12-18 12:10:00,62.23,62.25,62.22,62.23,9100.0,47.273,47.2881,47.2654,47.273,9100.0
2012-12-18 12:15:00,62.22,62.24,62.22,62.23,9800.0,47.2654,47.2805,47.2654,47.273,9800.0
2012-12-18 12:20:00,62.23,62.32,62.22,62.3,15900.0,47.273,47.3413,47.2654,47.3261,15900.0
2012-12-18 12:25:00,62.31,62.35,62.3,62.34,16900.0,47.3337,47.3641,47.3261,47.3565,16900.0
2012-12-18 12:30:00,62.35,62.4,62.34,62.37,15700.0,47.3641,47.4021,47.3565,47.3793,15700.0
2012-12-18 12:35:00,62.37,62.51,62.37,62.5,31100.0,47.3793,47.4857,47.3793,47.4781,31100.0
2012-12-18 12:40:00,62.51,62.67,62.48,62.62,23800.0,47.4857,47.6072,47.4629,47.5692,23800.0
2012-12-18 12:45:00,62.62,62.62,62.51,62.55,19600.0,47.5692,47.5692,47.4857,47.516,19600.0
2012-12-18 12:50:00,62.55,62.58,62.51,62.57,20000.0,47.516,47.5388,47.4857,47.5312,20000.0
2012-12-18 12:55:00,62.59,62.62,62.58,62.6,12900.0,47.5464,47.5692,47.5388,47.554,12900.0
2012-12-18 13:00:00,62.61,62.62,62.57,62.6,19700.0,47.5616,47.5692,47.5312,47.554,19700.0
2012-12-18 13:05:00,62.59,62.61,62.54,62.55,28400.0,47.5464,47.5616,47.5084,47.516,28400.0
2012-12-18 13:10:00,62.56,62.61,62.51,62.51,19100.0,47.5236,47.5616,47.4857,47.4857,19100.0
2012-12-18 13:15:00,62.52,62.56,62.46,62.55,46900.0,47.4932,47.5236,47.4477,47.516,46900.0
2012-12-18 13:20:00,62.55,62.56,62.48,62.54,36400.0,47.516,47.5236,47.4629,47.5084,36400.0
2012-12-18 13:25:00,62.54,62.56,62.49,62.52,24000.0,47.5084,47.5236,47.4705,47.4932,24000.0
2012-12-18 13:30:00,62.52,62.57,62.48,62.56,11600.0,47.4932,47.5312,47.4629,47.5236,11600.0
2012-12-18 13:35:00,62.56,62.59,62.55,62.59,22700.0,47.5236,47.5464,47.516,47.5464,22700.0
2012-12-18 13:40:00,62.58,62.61,62.56,62.59,22600.0,47.5388,47.5616,47.5236,47.5464,22600.0
2012-12-18 13:45:00,62.6,62.6,62.53,62.53,20100.0,47.554,47.554,47.5008,47.5008,20100.0
2012-12-18 13:50:00,62.54,62.54,62.49,62.52,12700.0,47.5084,47.5084,47.4705,47.4932,12700.0
2012-12-18 13:55:00,62.52,62.56,62.51,62.56,23200.0,47.4932,47.5236,47.4857,47.5236,23200.0
2012-12-18 14:00:00,62.56,62.59,62.54,62.57,22500.0,47.5236,47.5464,47.5084,47.5312,22500.0
2012-12-18 14:05:00,62.57,62.58,62.55,62.56,14600.0,47.5312,47.5388,47.516,47.5236,14600.0
2012-12-18 14:10:00,62.56,62.58,62.55,62.57,19100.0,47.5236,47.5388,47.516,47.5312,19100.0
2012-12-18 14:15:00,62.57,62.59,62.56,62.56,23500.0,47.5312,47.5464,47.5236,47.5236,23500.0
2012-12-18 14:20:00,62.57,62.61,62.56,62.6,21700.0,47.5312,47.5616,47.5236,47.554,21700.0
2012-12-18 14:25:00,62.59,62.61,62.52,62.57,34100.0,47.5464,47.5616,47.4932,47.5312,34100.0
2012-12-18 14:30:00,62.57,62.58,62.51,62.52,54800.0,47.5312,47.5388,47.4857,47.4932,54800.0
2012-12-18 14:35:00,62.52,62.55,62.48,62.55,32300.0,47.4932,47.516,47.4629,47.516,32300.0
2012-12-18 14:40:00,62.55,62.55,62.51,62.55,19600.0,47.516,47.516,47.4857,47.516,19600.0
2012-12-18 14:45:00,62.55,62.58,62.53,62.57,18900.0,47.516,47.5388,47.5008,47.5312,18900.0
2012-12-18 14:50:00,62.57,62.58,62.53,62.55,20700.0,47.5312,47.5388,47.5008,47.516,20700.0
2012-12-18 14:55:00,62.55,62.56,62.51,62.53,24100.0,47.516,47.5236,47.4857,47.5008,24100.0
2012-12-18 15:00:00,62.54,62.57,62.5,62.56,40000.0,47.5084,47.5312,47.4781,47.5236,40000.0
2012-12-18 15:05:00,62.55,62.6,62.51,62.55,35400.0,47.516,47.554,47.4857,47.516,35400.0
2012-12-18 15:10:00,62.55,62.55,62.49,62.53,23000.0,47.516,47.516,47.4705,47.5008,23000.0
2012-12-18 15:15:00,62.52,62.53,62.42,62.45,34300.0,47.4932,47.5008,47.4173,47.4401,34300.0
2012-12-18 15:20:00,62.45,62.48,62.39,62.4,29200.0,47.4401,47.4629,47.3945,47.4021,29200.0
2012-12-18 15:25:00,62.4,62.41,62.35,62.36,25900.0,47.4021,47.4097,47.3641,47.3717,25900.0
2012-12-18 15:30:00,62.37,62.42,62.36,62.39,36000.0,47.3793,47.4173,47.3717,47.3945,36000.0
2012-12-18 15:35:00,62.4,62.41,62.38,62.4,27400.0,47.4021,47.4097,47.3869,47.4021,27400.0
2012-12-18 15:40:00,62.41,62.43,62.38,62.4,46100.0,47.4097,47.4249,47.3869,47.4021,46100.0
2012-12-18 15:45:00,62.4,62.41,62.37,62.39,70800.0,47.4021,47.4097,47.3793,47.3945,70800.0
2012-12-18 15:50:00,62.4,62.46,62.4,62.44,68100.0,47.4021,47.4477,47.4021,47.4325,68100.0
2012-12-18 15:55:00,62.44,62.51,62.43,62.45,141600.0,47.4325,47.4857,47.4249,47.4401,141600.0
2012-12-19 09:30:00,62.63,62.75,62.49,62.49,58200.0,47.5768,47.668,47.4705,47.4705,58200.0
2012-12-19 09:35:00,62.52,62.56,62.35,62.4,30000.0,47.4932,47.5236,47.3641,47.4021,30000.0
2012-12-19 09:40:00,62.42,62.53,62.2,62.2,40400.0,47.4173,47.5008,47.2502,47.2502,40400.0
2012-12-19 09:45:00,62.23,62.34,62.13,62.25,49200.0,47.273,47.3565,47.197,47.2881,49200.0
2012-12-19 09:50:00,62.27,62.3,62.17,62.23,14400.0,47.3033,47.3261,47.2274,47.273,14400.0
2012-12-19 09:55:00,62.22,62.26,62.16,62.18,33700.0,47.2654,47.2957,47.2198,47.235,33700.0
2012-12-19 10:00:00,62.16,62.32,62.13,62.26,20000.0,47.2198,47.3413,47.197,47.2957,20000.0
2012-12-19 10:05:00,62.26,62.33,62.23,62.29,17400.0,47.2957,47.3489,47.273,47.3185,17400.0
2012-12-19 10:10:00,62.3,62.3,62.22,62.25,17800.0,47.3261,47.3261,47.2654,47.2881,17800.0
2012-12-19 10:15:00,62.24,62.24,62.07,62.14,28200.0,47.2805,47.2805,47.1514,47.2046,28200.0
2012-12-19 10:20:00,62.14,62.23,62.1,62.1,36800.0,47.2046,47.273,47.1742,47.1742,36800.0
2012-12-19 10:25:00,62.09,62.19,62.08,62.16,25100.0,47.1666,47.2426,47.159,47.2198,25100.0
2012-12-19 10:30:00,62.16,62.19,62.15,62.18,15800.0,47.2198,47.2426,47.2122,47.235,15800.0
2012-12-19 10:35:00,62.17,62.24,62.15,62.22,13500.0,47.2274,47.2805,47.2122,47.2654,13500.0
2012-12-19 10:40:00,62.23,62.23,62.14,62.23,29700.0,47.273,47.273,47.2046,47.273,29700.0
2012-12-19 10:45:00,62.23,62.23,62.14,62.22,64600.0,47.273,47.273,47.2046,47.2654,64600.0
2012-12-19 10:50:00,62.23,62.27,62.21,62.25,17400.0,47.273,47.3033,47.2578,47.2881,17400.0
2012-12-19 10:55:00,62.24,62.25,62.17,62.23,26900.0,47.2805,47.2881,47.2274,47.273,26900.0
2012-12-19 11:00:00,62.24,62.36,62.22,62.3,29600.0,47.2805,47.3717,47.2654,47.3261,29600.0
2012-12-19 11:05:00,62.3,62.34,62.21,62.21,47700.0,47.3261,47.3565,47.2578,47.2578,47700.0
2012-12-19 11:10:00,62.23,62.28,62.15,62.22,77000.0,47.273,47.3109,47.2122,47.2654,77000.0
2012-12-19 11:15:00,62.21,62.29,62.16,62.29,38000.0,47.2578,47.3185,47.2198,47.3185,38000.0
2012-12-19 11:20:00,62.28,62.3,62.17,62.22,31400.0,47.3109,47.3261,47.2274,47.2654,31400.0
2012-12-19 11:25:00,62.22,62.27,62.21,62.27,11200.0,47.2654,47.3033,47.2578,47.3033,11200.0
2012-12-19 11:30:00,62.27,62.48,62.27,62.42,83800.0,47.3033,47.4629,47.3033,47.4173,83800.0
2012-12-19 11:35:00,62.42,62.59,62.41,62.54,52900.0,47.4173,47.5464,47.4097,47.5084,52900.0
2012-12-19 11:40:00,62.54,62.56,62.5,62.51,21000.0,47.5084,47.5236,47.4781,47.4857,21000.0
2012-12-19 11:45:00,62.51,62.53,62.49,62.52,18300.0,47.4857,47.5008,47.4705,47.4932,18300.0
2012-12-19 11:50:00,62.52,62.55,62.48,62.53,15500.0,47.4932,47.516,47.4629,47.5008,15500.0
2012-12-19 11:55:00,62.55,62.58,62.53,62.54,9900.0,47.516,47.5388,47.5008,47.5084,9900.0
2012-12-19 12:00:00,62.53,62.58,62.45,62.46,31500.0,47.5008,47.5388,47.4401,47.4477,31500.0
2012-12-19 12:05:00,62.46,62.46,62.35,62.35,19600.0,47.4477,47.4477,47.3641,47.3641,19600.0
2012-12-19 12:10:00,62.36,62.41,62.36,62.4,13400.0,47.3717,47.4097,47.3717,47.4021,13400.0
2012-12-19 12:15:00,62.4,62.44,62.37,62.43,9800.0,47.4021,47.4325,47.3793,47.4249,9800.0
2012-12-19 12:20:00,62.43,62.44,62.41,62.42,11700.0,47.4249,47.4325,47.4097,47.4173,11700.0
2012-12-19 12:25:00,62.41,62.45,62.38,62.43,8200.0,47.4097,47.4401,47.3869,47.4249,8200.0
2012-12-19 12:30:00,62.43,62.47,62.42,62.44,20400.0,47.4249,47.4553,47.4173,47.4325,20400.0
2012-12-19 12:35:00,62.46,62.5,62.46,62.48,14400.0,47.4477,47.4781,47.4477,47.4629,14400.0
2012-12-19 12:40:00,62.49,62.6,62.49,62.58,7600.0,47.4705,47.554,47.4705,47.5388,7600.0
2012-12-19 12:45:00,62.6,62.63,62.56,62.57,14400.0,47.554,47.5768,47.5236,47.5312,14400.0
2012-12-19 12:50:00,62.57,62.57,62.43,62.43,33500.0,47.5312,47.5312,47.4249,47.4249,33500.0
2012-12-19 12:55:00,62.43,62.47,62.43,62.47,23600.0,47.4249,47.4553,47.4249,47.4553,23600.0
2012-12-19 13:00:00,62.47,62.5,62.46,62.47,13800.0,47.4553,47.4781,47.4477,47.4553,13800.0
2012-12-19 13:05:00,62.48,62.5,62.45,62.46,14900.0,47.4629,47.4781,47.4401,47.4477,14900.0
2012-12-19 13:10:00,62.47,62.47,62.45,62.47,7900.0,47.4553,47.4553,47.4401,47.4553,7900.0
2012-12-19 13:15:00,62.47,62.47,62.41,62.47,28700.0,47.4553,47.4553,47.4097,47.4553,28700.0
2012-12-19 13:20:00,62.48,62.5,62.42,62.42,11400.0,47.4629,47.4781,47.4173,47.4173,11400.0
2012-12-19 13:25:00,62.43,62.49,62.42,62.48,10100.0,47.4249,47.4705,47.4173,47.4629,10100.0
2012-12-19 13:30:00,62.47,62.47,62.45,62.47,19600.0,47.4553,47.4553,47.4401,47.4553,19600.0
2012-12-19 13:35:00,62.46,62.47,62.36,62.39,15300.0,47.4477,47.4553,47.3717,47.3945,15300.0
2012-12-19 13:40:00,62.38,62.4,62.35,62.35,9600.0,47.3869,47.4021,47.3641,47.3641,9600.0
2012-12-19 13:45:00,62.33,62.4,62.31,62.4,25400.0,47.3489,47.4021,47.3337,47.4021,25400.0
2012-12-19 13:50:00,62.4,62.46,62.38,62.42,14900.0,47.4021,47.4477,47.3869,47.4173,14900.0
2012-12-19 13:55:00,62.43,62.45,62.39,62.44,14100.0,47.4249,47.4401,47.3945,47.4325,14100.0
2012-12-19 14:00:00,62.43,62.46,62.36,62.42,25900.0,47.4249,47.4477,47.3717,47.4173,25900.0
2012-12-19 14:05:00,62.43,62.46,62.4,62.4,13700.0,47.4249,47.4477,47.4021,47.4021,13700.0
2012-12-19 14:10:00,62.4,62.46,62.4,62.44,12300.0,47.4021,47.4477,47.4021,47.4325,12300.0
2012-12-19 14:15:00,62.44,62.45,62.32,62.41,33000.0,47.4325,47.4401,47.3413,47.4097,33000.0
2012-12-19 14:20:00,62.41,62.46,62.4,62.4,14800.0,47.4097,47.4477,47.4021,47.4021,14800.0
2012-12-19 14:25:00,62.4,62.44,62.38,62.43,23100.0,47.4021,47.4325,47.3869,47.4249,23100.0
2012-12-19 14:30:00,62.43,62.43,62.38,62.39,14500.0,47.4249,47.4249,47.3869,47.3945,14500.0
2012-12-19 14:35:00,62.39,62.43,62.38,62.42,26300.0,47.3945,47.4249,47.3869,47.4173,26300.0
2012-12-19 14:40:00,62.42,62.44,62.35,62.38,14000.0,47.4173,47.4325,47.3641,47.3869,14000.0
2012-12-19 14:45:00,62.38,62.39,62.28,62.29,21600.0,47.3869,47.3945,47.3109,47.3185,21600.0
2012-12-19 14:50:00,62.28,62.3,62.2,62.26,22800.0,47.3109,47.3261,47.2502,47.2957,22800.0
2012-12-19 14:55:00,62.26,62.29,62.23,62.26,15700.0,47.2957,47.3185,47.273,47.2957,15700.0
2012-12-19 15:00:00,62.26,62.33,62.24,62.33,18600.0,47.2957,47.3489,47.2805,47.3489,18600.0
2012-12-19 15:05:00,62.33,62.37,62.31,62.32,20600.0,47.3489,47.3793,47.3337,47.3413,20600.0
2012-12-19 15:10:00,62.31,62.34,62.25,62.34,29500.0,47.3337,47.3565,47.2881,47.3565,29500.0
2012-12-19 15:15:00,62.34,62.37,62.33,62.35,35900.0,47.3565,47.3793,47.3489,47.3641,35900.0
2012-12-19 15:20:00,62.36,62.42,62.35,62.37,54100.0,47.3717,47.4173,47.3641,47.3793,54100.0
2012-12-19 15:25:00,62.38,62.38,62.32,62.33,30100.0,47.3869,47.3869,47.3413,47.3489,30100.0
2012-12-19 15:30:00,62.34,62.36,62.32,62.32,23800.0,47.3565,47.3717,47.3413,47.3413,23800.0
2012-12-19 15:35:00,62.32,62.42,62.32,62.4,38000.0,47.3413,47.4173,47.3413,47.4021,38000.0
2012-12-19 15:40:00,62.39,62.39,62.35,62.36,24300.0,47.3945,47.3945,47.3641,47.3717,24300.0
2012-12-19 15:45:00,62.36,62.37,62.25,62.27,46300.0,47.3717,47.3793,47.2881,47.3033,46300.0
2012-12-19 15:50:00,62.26,62.26,62.16,62.2,61600.0,47.2957,47.2957,47.2198,47.2502,61600.0
2012-12-19 15:55:00,62.19,62.22,62.16,62.16,89700.0,47.2426,47.2654,47.2198,47.2198,89700.0
2012-12-20 09:30:00,62.2,62.32,61.82,61.88,53500.0,47.2502,47.3413,46.9615,47.0071,53500.0
2012-12-20 09:35:00,61.88,61.94,61.8,61.81,35400.0,47.0071,47.0527,46.9463,46.9539,35400.0
2012-12-20 09:40:00,61.81,62.02,61.81,61.97,59800.0,46.9539,47.1134,46.9539,47.0754,59800.0
2012-12-20 09:45:00,62.0,62.05,61.95,62.01,46700.0,47.0982,47.1362,47.0602,47.1058,46700.0
2012-12-20 09:50:00,62.0,62.04,61.99,62.0,29300.0,47.0982,47.1286,47.0906,47.0982,29300.0
2012-12-20 09:55:00,62.01,62.05,62.0,62.03,23600.0,47.1058,47.1362,47.0982,47.121,23600.0
2012-12-20 10:00:00,62.04,62.14,61.99,62.11,35100.0,47.1286,47.2046,47.0906,47.1818,35100.0
2012-12-20 10:05:00,62.1,62.2,62.07,62.15,25200.0,47.1742,47.2502,47.1514,47.2122,25200.0
2012-12-20 10:10:00,62.14,62.23,62.11,62.19,86900.0,47.2046,47.273,47.1818,47.2426,86900.0
2012-12-20 10:15:00,62.2,62.32,62.2,62.26,28000.0,47.2502,47.3413,47.2502,47.2957,28000.0
2012-12-20 10:20:00,62.25,62.33,62.23,62.25,46000.0,47.2881,47.3489,47.273,47.2881,46000.0
2012-12-20 10:25:00,62.25,62.3,62.25,62.26,19900.0,47.2881,47.3261,47.2881,47.2957,19900.0
2012-12-20 10:30:00,62.26,62.37,62.26,62.32,24400.0,47.2957,47.3793,47.2957,47.3413,24400.0
2012-12-20 10:35:00,62.32,62.46,62.32,62.4,22300.0,47.3413,47.4477,47.3413,47.4021,22300.0
2012-12-20 10:40:00,62.41,62.48,62.39,62.47,40800.0,47.4097,47.4629,47.3945,47.4553,40800.0
2012-12-20 10:45:00,62.46,62.62,62.46,62.55,59500.0,47.4477,47.5692,47.4477,47.516,59500.0
2012-12-20 10:50:00,62.55,62.57,62.47,62.48,53500.0,47.516,47.5312,47.4553,47.4629,53500.0
2012-12-20 10:55:00,62.48,62.52,62.45,62.49,25700.0,47.4629,47.4932,47.4401,47.4705,25700.0
2012-12-20 11:00:00,62.5,62.67,62.5,62.66,59400.0,47.4781,47.6072,47.4781,47.5996,59400.0
2012-12-20 11:05:00,62.65,62.67,62.6,62.64,31700.0,47.592,47.6072,47.554,47.5844,31700.0
2012-12-20 11:10:00,62.64,62.7,62.62,62.69,62700.0,47.5844,47.63,47.5692,47.6224,62700.0
2012-12-20 11:15:00,62.7,62.74,62.68,62.71,56900.0,47.63,47.6604,47.6148,47.6376,56900.0
2012-12-20 11:20:00,62.71,62.75,62.68,62.68,35700.0,47.6376,47.668,47.6148,47.6148,35700.0
2012-12-20 11:25:00,62.68,62.7,62.61,62.63,38900.0,47.6148,47.63,47.5616,47.5768,38900.0
2012-12-20 11:30:00,62.63,62.65,62.61,62.63,24600.0,47.5768,47.592,47.5616,47.5768,24600.0
2012-12-20 11:35:00,62.64,62.71,62.62,62.68,33000.0,47.5844,47.6376,47.5692,47.6148,33000.0
2012-12-20 11:40:00,62.7,62.73,62.68,62.7,36700.0,47.63,47.6528,47.6148,47.63,36700.0
2012-12-20 11:45:00,62.71,62.72,62.68,62.71,21500.0,47.6376,47.6452,47.6148,47.6376,21500.0
2012-12-20 11:50:00,62.71,62.72,62.68,62.71,39600.0,47.6376,47.6452,47.6148,47.6376,39600.0
2012-12-20 11:55:00,62.71,62.72,62.69,62.69,23700.0,47.6376,47.6452,47.6224,47.6224,23700.0
2012-12-20 12:00:00,62.69,62.71,62.68,62.69,20600.0,47.6224,47.6376,47.6148,47.6224,20600.0
2012-12-20 12:05:00,62.69,62.71,62.68,62.7,37800.0,47.6224,47.6376,47.6148,47.63,37800.0
2012-12-20 12:10:00,62.7,62.7,62.64,62.66,30900.0,47.63,47.63,47.5844,47.5996,30900.0
2012-12-20 12:15:00,62.65,62.67,62.59,62.66,38700.0,47.592,47.6072,47.5464,47.5996,38700.0
2012-12-20 12:20:00,62.66,62.68,62.61,62.67,100300.0,47.5996,47.6148,47.5616,47.6072,100300.0
2012-12-20 12:25:00,62.67,62.72,62.62,62.64,36000.0,47.6072,47.6452,47.5692,47.5844,36000.0
2012-12-20 12:30:00,62.64,62.65,62.62,62.65,20700.0,47.5844,47.592,47.5692,47.592,20700.0
2012-12-20 12:35:00,62.65,62.65,62.6,62.61,28500.0,47.592,47.592,47.554,47.5616,28500.0
2012-12-20 12:40:00,62.61,62.7,62.61,62.68,18900.0,47.5616,47.63,47.5616,47.6148,18900.0
2012-12-20 12:45:00,62.67,62.73,62.67,62.71,15000.0,47.6072,47.6528,47.6072,47.6376,15000.0
2012-12-20 12:50:00,62.72,62.81,62.71,62.79,28900.0,47.6452,47.7135,47.6376,47.6984,28900.0
2012-12-20 12:55:00,62.79,62.83,62.78,62.83,37600.0,47.6984,47.7287,47.6908,47.7287,37600.0
2012-12-20 13:00:00,62.82,62.83,62.74,62.79,21500.0,47.7211,47.7287,47.6604,47.6984,21500.0
2012-12-20 13:05:00,62.79,62.82,62.76,62.81,44700.0,47.6984,47.7211,47.6756,47.7135,44700.0
2012-12-20 13:10:00,62.81,62.81,62.75,62.76,37100.0,47.7135,47.7135,47.668,47.6756,37100.0
2012-12-20 13:15:00,62.76,62.8,62.72,62.75,50300.0,47.6756,47.7059,47.6452,47.668,50300.0
2012-12-20 13:20:00,62.76,62.77,62.66,62.72,24800.0,47.6756,47.6832,47.5996,47.6452,24800.0
2012-12-20 13:25:00,62.72,62.81,62.72,62.79,27800.0,47.6452,47.7135,47.6452,47.6984,27800.0
2012-12-20 13:30:00,62.77,62.8,62.74,62.78,23100.0,47.6832,47.7059,47.6604,47.6908,23100.0
2012-12-20 13:35:00,62.76,62.82,62.75,62.79,46300.0,47.6756,47.7211,47.668,47.6984,46300.0
2012-12-20 13:40:00,62.8,62.86,62.79,62.85,54700.0,47.7059,47.7515,47.6984,47.7439,54700.0
2012-12-20 13:45:00,62.86,62.9,62.84,62.89,44400.0,47.7515,47.7819,47.7363,47.7743,44400.0
2012-12-20 13:50:00,62.89,62.9,62.86,62.87,21900.0,47.7743,47.7819,47.7515,47.7591,21900.0
2012-12-20 13:55:00,62.87,62.91,62.86,62.89,41900.0,47.7591,47.7895,47.7515,47.7743,41900.0
2012-12-20 14:00:00,62.89,62.9,62.83,62.85,24700.0,47.7743,47.7819,47.7287,47.7439,24700.0
2012-12-20 14:05:00,62.83,62.91,62.82,62.9,28800.0,47.7287,47.7895,47.7211,47.7819,28800.0
2012-12-20 14:10:00,62.91,62.93,62.9,62.92,19600.0,47.7895,47.8047,47.7819,47.7971,19600.0
2012-12-20 14:15:00,62.92,62.94,62.9,62.91,32200.0,47.7971,47.8123,47.7819,47.7895,32200.0
2012-12-20 14:20:00,62.89,62.93,62.88,62.91,26800.0,47.7743,47.8047,47.7667,47.7895,26800.0
2012-12-20 14:25:00,62.91,62.95,62.9,62.9,30200.0,47.7895,47.8199,47.7819,47.7819,30200.0
2012-12-20 14:30:00,62.9,62.93,62.88,62.91,17500.0,47.7819,47.8047,47.7667,47.7895,17500.0
2012-12-20 14:35:00,62.9,62.91,62.87,62.89,22800.0,47.7819,47.7895,47.7591,47.7743,22800.0
2012-12-20 14:40:00,62.88,62.89,62.86,62.89,18600.0,47.7667,47.7743,47.7515,47.7743,18600.0
2012-12-20 14:45:00,62.88,62.93,62.88,62.92,28800.0,47.7667,47.8047,47.7667,47.7971,28800.0
2012-12-20 14:50:00,62.92,62.93,62.88,62.9,18100.0,47.7971,47.8047,47.7667,47.7819,18100.0
2012-12-20 14:55:00,62.89,62.93,62.89,62.89,31400.0,47.7743,47.8047,47.7743,47.7743,31400.0
2012-12-20 15:00:00,62.88,62.89,62.85,62.86,41000.0,47.7667,47.7743,47.7439,47.7515,41000.0
2012-12-20 15:05:00,62.87,62.88,62.86,62.86,23900.0,47.7591,47.7667,47.7515,47.7515,23900.0
2012-12-20 15:10:00,62.86,62.87,62.85,62.86,30900.0,47.7515,47.7591,47.7439,47.7515,30900.0
2012-12-20 15:15:00,62.85,62.86,62.84,62.85,37500.0,47.7439,47.7515,47.7363,47.7439,37500.0
2012-12-20 15:20:00,62.85,62.86,62.82,62.83,44200.0,47.7439,47.7515,47.7211,47.7287,44200.0
2012-12-20 15:25:00,62.82,62.84,62.81,62.83,42200.0,47.7211,47.7363,47.7135,47.7287,42200.0
2012-12-20 15:30:00,62.84,62.86,62.8,62.81,41100.0,47.7363,47.7515,47.7059,47.7135,41100.0
2012-12-20 15:35:00,62.82,62.9,62.8,62.9,59300.0,47.7211,47.7819,47.7059,47.7819,59300.0
2012-12-20 15:40:00,62.89,62.96,62.88,62.89,46700.0,47.7743,47.8275,47.7667,47.7743,46700.0
2012-12-20 15:45:00,62.88,62.89,62.86,62.86,56300.0,47.7667,47.7743,47.7515,47.7515,56300.0
2012-12-20 15:50:00,62.86,62.89,62.83,62.84,64300.0,47.7515,47.7743,47.7287,47.7363,64300.0
2012-12-20 15:55:00,62.84,62.99,62.84,62.97,95900.0,47.7363,47.8503,47.7363,47.8351,95900.0
2012-12-21 09:30:00,61.95,62.24,61.95,62.24,18200.0,47.0602,47.2805,47.0602,47.2805,18200.0
2012-12-21 09:35:00,62.17,62.36,62.17,62.31,577300.0,47.2274,47.3717,47.2274,47.3337,577300.0
2012-12-21 09:40:00,62.3,62.45,62.21,62.27,20900.0,47.3261,47.4401,47.2578,47.3033,20900.0
2012-12-21 09:45:00,62.28,62.43,62.21,62.43,47300.0,47.3109,47.4249,47.2578,47.4249,47300.0
2012-12-21 09:50:00,62.43,62.57,62.34,62.43,48600.0,47.4249,47.5312,47.3565,47.4249,48600.0
2012-12-21 09:55:00,62.43,62.64,62.41,62.63,41100.0,47.4249,47.5844,47.4097,47.5768,41100.0
2012-12-21 10:00:00,62.63,62.68,62.51,62.55,37800.0,47.5768,47.6148,47.4857,47.516,37800.0
2012-12-21 10:05:00,62.53,62.61,62.5,62.57,35100.0,47.5008,47.5616,47.4781,47.5312,35100.0
2012-12-21 10:10:00,62.54,62.68,62.47,62.67,36400.0,47.5084,47.6148,47.4553,47.6072,36400.0
2012-12-21 10:15:00,62.67,62.7,62.54,62.66,28100.0,47.6072,47.63,47.5084,47.5996,28100.0
2012-12-21 10:20:00,62.64,62.71,62.55,62.55,18000.0,47.5844,47.6376,47.516,47.516,18000.0
2012-12-21 10:25:00,62.56,62.57,62.47,62.5,14400.0,47.5236,47.5312,47.4553,47.4781,14400.0
2012-12-21 10:30:00,62.51,62.58,62.42,62.45,27000.0,47.4857,47.5388,47.4173,47.4401,27000.0
2012-12-21 10:35:00,62.46,62.54,62.44,62.47,14600.0,47.4477,47.5084,47.4325,47.4553,14600.0
2012-12-21 10:40:00,62.48,62.48,62.37,62.38,17600.0,47.4629,47.4629,47.3793,47.3869,17600.0
2012-12-21 10:45:00,62.38,62.49,62.36,62.44,23200.0,47.3869,47.4705,47.3717,47.4325,23200.0
2012-12-21 10:50:00,62.44,62.47,62.37,62.45,14100.0,47.4325,47.4553,47.3793,47.4401,14100.0
2012-12-21 10:55:00,62.45,62.46,62.38,62.38,20200.0,47.4401,47.4477,47.3869,47.3869,20200.0
2012-12-21 11:00:00,62.38,62.42,62.33,62.33,7700.0,47.3869,47.4173,47.3489,47.3489,7700.0
2012-12-21 11:05:00,62.31,62.32,62.21,62.26,20100.0,47.3337,47.3413,47.2578,47.2957,20100.0
2012-12-21 11:10:00,62.26,62.37,62.25,62.32,13700.0,47.2957,47.3793,47.2881,47.3413,13700.0
2012-12-21 11:15:00,62.33,62.34,62.26,62.27,17800.0,47.3489,47.3565,47.2957,47.3033,17800.0
2012-12-21 11:20:00,62.27,62.36,62.24,62.3,21000.0,47.3033,47.3717,47.2805,47.3261,21000.0
2012-12-21 11:25:00,62.29,62.41,62.29,62.37,10600.0,47.3185,47.4097,47.3185,47.3793,10600.0
2012-12-21 11:30:00,62.35,62.36,62.27,62.28,23600.0,47.3641,47.3717,47.3033,47.3109,23600.0
2012-12-21 11:35:00,62.27,62.29,62.19,62.28,22100.0,47.3033,47.3185,47.2426,47.3109,22100.0
2012-12-21 11:40:00,62.28,62.3,62.23,62.26,19600.0,47.3109,47.3261,47.273,47.2957,19600.0
2012-12-21 11:45:00,62.25,62.27,62.23,62.24,14700.0,47.2881,47.3033,47.273,47.2805,14700.0
2012-12-21 11:50:00,62.25,62.3,62.22,62.28,18400.0,47.2881,47.3261,47.2654,47.3109,18400.0
2012-12-21 11:55:00,62.28,62.35,62.28,62.35,22700.0,47.3109,47.3641,47.3109,47.3641,22700.0
2012-12-21 12:00:00,62.35,62.39,62.26,62.29,22100.0,47.3641,47.3945,47.2957,47.3185,22100.0
2012-12-21 12:05:00,62.29,62.35,62.28,62.34,9800.0,47.3185,47.3641,47.3109,47.3565,9800.0
2012-12-21 12:10:00,62.34,62.38,62.31,62.33,11900.0,47.3565,47.3869,47.3337,47.3489,11900.0
2012-12-21 12:15:00,62.31,62.38,62.3,62.38,14500.0,47.3337,47.3869,47.3261,47.3869,14500.0
2012-12-21 12:20:00,62.4,62.4,62.3,62.32,7700.0,47.4021,47.4021,47.3261,47.3413,7700.0
2012-12-21 12:25:00,62.33,62.33,62.29,62.3,12900.0,47.3489,47.3489,47.3185,47.3261,12900.0
2012-12-21 12:30:00,62.29,62.34,62.29,62.34,22000.0,47.3185,47.3565,47.3185,47.3565,22000.0
2012-12-21 12:35:00,62.35,62.42,62.28,62.29,16000.0,47.3641,47.4173,47.3109,47.3185,16000.0
2012-12-21 12:40:00,62.29,62.34,62.29,62.34,15000.0,47.3185,47.3565,47.3185,47.3565,15000.0
2012-12-21 12:45:00,62.31,62.4,62.3,62.4,16300.0,47.3337,47.4021,47.3261,47.4021,16300.0
2012-12-21 12:50:00,62.39,62.4,62.28,62.3,28000.0,47.3945,47.4021,47.3109,47.3261,28000.0
2012-12-21 12:55:00,62.31,62.39,62.29,62.34,21700.0,47.3337,47.3945,47.3185,47.3565,21700.0
2012-12-21 13:00:00,62.34,62.39,62.34,62.38,28700.0,47.3565,47.3945,47.3565,47.3869,28700.0
2012-12-21 13:05:00,62.38,62.45,62.38,62.41,20000.0,47.3869,47.4401,47.3869,47.4097,20000.0
2012-12-21 13:10:00,62.41,62.52,62.4,62.48,45000.0,47.4097,47.4932,47.4021,47.4629,45000.0
2012-12-21 13:15:00,62.47,62.55,62.47,62.53,22500.0,47.4553,47.516,47.4553,47.5008,22500.0
2012-12-21 13:20:00,62.54,62.57,62.5,62.56,22300.0,47.5084,47.5312,47.4781,47.5236,22300.0
2012-12-21 13:25:00,62.55,62.55,62.46,62.54,11900.0,47.516,47.516,47.4477,47.5084,11900.0
2012-12-21 13:30:00,62.54,62.54,62.49,62.51,11200.0,47.5084,47.5084,47.4705,47.4857,11200.0
2012-12-21 13:35:00,62.51,62.57,62.49,62.52,18000.0,47.4857,47.5312,47.4705,47.4932,18000.0
2012-12-21 13:40:00,62.51,62.65,62.51,62.6,28300.0,47.4857,47.592,47.4857,47.554,28300.0
2012-12-21 13:45:00,62.59,62.63,62.58,62.61,8700.0,47.5464,47.5768,47.5388,47.5616,8700.0
2012-12-21 13:50:00,62.61,62.66,62.57,62.65,19500.0,47.5616,47.5996,47.5312,47.592,19500.0
2012-12-21 13:55:00,62.66,62.67,62.61,62.67,18000.0,47.5996,47.6072,47.5616,47.6072,18000.0
2012-12-21 14:00:00,62.66,62.71,62.64,62.69,18800.0,47.5996,47.6376,47.5844,47.6224,18800.0
2012-12-21 14:05:00,62.69,62.73,62.63,62.66,19000.0,47.6224,47.6528,47.5768,47.5996,19000.0
2012-12-21 14:10:00,62.67,62.69,62.65,62.69,21100.0,47.6072,47.6224,47.592,47.6224,21100.0
2012-12-21 14:15:00,62.69,62.72,62.66,62.7,29000.0,47.6224,47.6452,47.5996,47.63,29000.0
2012-12-21 14:20:00,62.7,62.71,62.64,62.68,21700.0,47.63,47.6376,47.5844,47.6148,21700.0
2012-12-21 14:25:00,62.68,62.72,62.67,62.67,14500.0,47.6148,47.6452,47.6072,47.6072,14500.0
2012-12-21 14:30:00,62.66,62.71,62.64,62.68,11400.0,47.5996,47.6376,47.5844,47.6148,11400.0
2012-12-21 14:35:00,62.68,62.71,62.65,62.66,17500.0,47.6148,47.6376,47.592,47.5996,17500.0
2012-12-21 14:40:00,62.66,62.68,62.63,62.66,13100.0,47.5996,47.6148,47.5768,47.5996,13100.0
2012-12-21 14:45:00,62.67,62.7,62.62,62.69,20700.0,47.6072,47.63,47.5692,47.6224,20700.0
2012-12-21 14:50:00,62.69,62.72,62.66,62.67,32600.0,47.6224,47.6452,47.5996,47.6072,32600.0
2012-12-21 14:55:00,62.67,62.69,62.66,62.69,31600.0,47.6072,47.6224,47.5996,47.6224,31600.0
2012-12-21 15:00:00,62.69,62.72,62.66,62.72,20600.0,47.6224,47.6452,47.5996,47.6452,20600.0
2012-12-21 15:05:00,62.71,62.72,62.57,62.57,40500.0,47.6376,47.6452,47.5312,47.5312,40500.0
2012-12-21 15:10:00,62.56,62.57,62.43,62.5,44300.0,47.5236,47.5312,47.4249,47.4781,44300.0
2012-12-21 15:15:00,62.49,62.53,62.47,62.53,32100.0,47.4705,47.5008,47.4553,47.5008,32100.0
2012-12-21 15:20:00,62.53,62.54,62.48,62.49,40400.0,47.5008,47.5084,47.4629,47.4705,40400.0
2012-12-21 15:25:00,62.5,62.62,62.49,62.62,35200.0,47.4781,47.5692,47.4705,47.5692,35200.0
2012-12-21 15:30:00,62.62,62.71,62.62,62.71,55000.0,47.5692,47.6376,47.5692,47.6376,55000.0
2012-12-21 15:35:00,62.71,62.73,62.63,62.65,39400.0,47.6376,47.6528,47.5768,47.592,39400.0
2012-12-21 15:40:00,62.65,62.69,62.62,62.66,52700.0,47.592,47.6224,47.5692,47.5996,52700.0
2012-12-21 15:45:00,62.67,62.7,62.48,62.51,55200.0,47.6072,47.63,47.4629,47.4857,55200.0
2012-12-21 15:50:00,62.5,62.52,62.46,62.47,93200.0,47.4781,47.4932,47.4477,47.4553,93200.0
2012-12-21 15:55:00,62.48,62.56,62.48,62.56,163900.0,47.4629,47.5236,47.4629,47.5236,163900.0
2012-12-24 09:30:00,62.53,62.55,62.21,62.27,33900.0,47.5008,47.516,47.2578,47.3033,33900.0
2012-12-24 09:35:00,62.28,62.37,62.25,62.29,14000.0,47.3109,47.3793,47.2881,47.3185,14000.0
2012-12-24 09:40:00,62.34,62.54,62.34,62.52,8900.0,47.3565,47.5084,47.3565,47.4932,8900.0
2012-12-24 09:45:00,62.5,62.52,62.28,62.33,8100.0,47.4781,47.4932,47.3109,47.3489,8100.0
2012-12-24 09:50:00,62.33,62.33,62.22,62.25,7300.0,47.3489,47.3489,47.2654,47.2881,7300.0
2012-12-24 09:55:00,62.19,62.22,62.05,62.1,14100.0,47.2426,47.2654,47.1362,47.1742,14100.0
2012-12-24 10:00:00,62.1,62.1,62.01,62.09,41300.0,47.1742,47.1742,47.1058,47.1666,41300.0
2012-12-24 10:05:00,62.1,62.17,62.03,62.05,65000.0,47.1742,47.2274,47.121,47.1362,65000.0
2012-12-24 10:10:00,62.04,62.13,62.01,62.1,44800.0,47.1286,47.197,47.1058,47.1742,44800.0
2012-12-24 10:15:00,62.1,62.16,62.09,62.13,38200.0,47.1742,47.2198,47.1666,47.197,38200.0
2012-12-24 10:20:00,62.14,62.15,62.08,62.15,50700.0,47.2046,47.2122,47.159,47.2122,50700.0
2012-12-24 10:25:00,62.15,62.15,62.01,62.01,47100.0,47.2122,47.2122,47.1058,47.1058,47100.0
2012-12-24 10:30:00,62.02,62.11,62.02,62.03,14600.0,47.1134,47.1818,47.1134,47.121,14600.0
2012-12-24 10:35:00,62.04,62.04,61.94,61.96,23300.0,47.1286,47.1286,47.0527,47.0678,23300.0
2012-12-24 10:40:00,61.94,61.95,61.9,61.93,13300.0,47.0527,47.0602,47.0223,47.0451,13300.0
2012-12-24 10:45:00,61.93,61.97,61.91,61.97,5100.0,47.0451,47.0754,47.0299,47.0754,5100.0
2012-12-24 10:50:00,61.96,62.07,61.91,61.92,84300.0,47.0678,47.1514,47.0299,47.0375,84300.0
2012-12-24 10:55:00,61.93,61.94,61.89,61.89,7000.0,47.0451,47.0527,47.0147,47.0147,7000.0
2012-12-24 11:00:00,61.89,61.91,61.88,61.9,6800.0,47.0147,47.0299,47.0071,47.0223,6800.0
2012-12-24 11:05:00,61.9,61.9,61.81,61.83,18400.0,47.0223,47.0223,46.9539,46.9691,18400.0
2012-12-24 11:10:00,61.83,61.83,61.79,61.82,22800.0,46.9691,46.9691,46.9387,46.9615,22800.0
2012-12-24 11:15:00,61.82,61.87,61.8,61.86,18900.0,46.9615,46.9995,46.9463,46.9919,18900.0
2012-12-24 11:20:00,61.85,61.89,61.84,61.88,9400.0,46.9843,47.0147,46.9767,47.0071,9400.0
2012-12-24 11:25:00,61.88,61.89,61.86,61.89,10100.0,47.0071,47.0147,46.9919,47.0147,10100.0
2012-12-24 11:30:00,61.89,61.96,61.88,61.95,15600.0,47.0147,47.0678,47.0071,47.0602,15600.0
2012-12-24 11:35:00,61.96,61.96,61.92,61.94,10200.0,47.0678,47.0678,47.0375,47.0527,10200.0
2012-12-24 11:40:00,61.94,61.94,61.88,61.9,23100.0,47.0527,47.0527,47.0071,47.0223,23100.0
2012-12-24 11:45:00,61.91,61.91,61.86,61.87,14600.0,47.0299,47.0299,46.9919,46.9995,14600.0
2012-12-24 11:50:00,61.87,61.88,61.83,61.88,8500.0,46.9995,47.0071,46.9691,47.0071,8500.0
2012-12-24 11:55:00,61.88,61.88,61.84,61.85,9600.0,47.0071,47.0071,46.9767,46.9843,9600.0
2012-12-24 12:00:00,61.85,61.87,61.84,61.84,6400.0,46.9843,46.9995,46.9767,46.9767,6400.0
2012-12-24 12:05:00,61.85,61.87,61.85,61.87,11100.0,46.9843,46.9995,46.9843,46.9995,11100.0
2012-12-24 12:10:00,61.86,61.87,61.81,61.85,27100.0,46.9919,46.9995,46.9539,46.9843,27100.0
2012-12-24 12:15:00,61.85,61.86,61.81,61.83,13800.0,46.9843,46.9919,46.9539,46.9691,13800.0
2012-12-24 12:20:00,61.83,61.83,61.77,61.78,25100.0,46.9691,46.9691,46.9235,46.9311,25100.0
2012-12-24 12:25:00,61.77,61.81,61.77,61.81,10900.0,46.9235,46.9539,46.9235,46.9539,10900.0
2012-12-24 12:30:00,61.81,61.82,61.79,61.8,9300.0,46.9539,46.9615,46.9387,46.9463,9300.0
2012-12-24 12:35:00,61.81,61.84,61.8,61.83,8100.0,46.9539,46.9767,46.9463,46.9691,8100.0
2012-12-24 12:40:00,61.83,61.87,61.83,61.86,9200.0,46.9691,46.9995,46.9691,46.9919,9200.0
2012-12-24 12:45:00,61.86,61.92,61.86,61.91,19200.0,46.9919,47.0375,46.9919,47.0299,19200.0
2012-12-24 12:50:00,61.92,61.97,61.92,61.93,22200.0,47.0375,47.0754,47.0375,47.0451,22200.0
2012-12-24 12:55:00,61.93,61.99,61.93,61.96,46400.0,47.0451,47.0906,47.0451,47.0678,46400.0
2012-12-26 09:30:00,62.05,62.42,62.05,62.34,19900.0,47.1362,47.4173,47.1362,47.3565,19900.0
2012-12-26 09:35:00,62.35,62.35,62.1,62.12,13500.0,47.3641,47.3641,47.1742,47.1894,13500.0
2012-12-26 09:40:00,62.12,62.14,62.06,62.06,8100.0,47.1894,47.2046,47.1438,47.1438,8100.0
2012-12-26 09:45:00,62.04,62.09,61.95,61.95,8300.0,47.1286,47.1666,47.0602,47.0602,8300.0
2012-12-26 09:50:00,61.98,61.98,61.91,61.94,6800.0,47.083,47.083,47.0299,47.0527,6800.0
2012-12-26 09:55:00,61.94,61.95,61.87,61.88,21900.0,47.0527,47.0602,46.9995,47.0071,21900.0
2012-12-26 10:00:00,61.88,61.95,61.87,61.87,12500.0,47.0071,47.0602,46.9995,46.9995,12500.0
2012-12-26 10:05:00,61.91,61.93,61.85,61.85,23100.0,47.0299,47.0451,46.9843,46.9843,23100.0
2012-12-26 10:10:00,61.84,61.88,61.82,61.82,9900.0,46.9767,47.0071,46.9615,46.9615,9900.0
2012-12-26 10:15:00,61.82,61.87,61.7,61.75,21000.0,46.9615,46.9995,46.8703,46.9083,21000.0
2012-12-26 10:20:00,61.75,61.77,61.71,61.72,21100.0,46.9083,46.9235,46.8779,46.8855,21100.0
2012-12-26 10:25:00,61.72,61.78,61.72,61.75,30100.0,46.8855,46.9311,46.8855,46.9083,30100.0
2012-12-26 10:30:00,61.74,61.76,61.71,61.74,18600.0,46.9007,46.9159,46.8779,46.9007,18600.0
2012-12-26 10:35:00,61.75,61.76,61.71,61.72,9400.0,46.9083,46.9159,46.8779,46.8855,9400.0
2012-12-26 10:40:00,61.73,61.75,61.72,61.73,11800.0,46.8931,46.9083,46.8855,46.8931,11800.0
2012-12-26 10:45:00,61.73,61.75,61.64,61.65,15500.0,46.8931,46.9083,46.8248,46.8324,15500.0
2012-12-26 10:50:00,61.65,61.66,61.64,61.66,12000.0,46.8324,46.84,46.8248,46.84,12000.0
2012-12-26 10:55:00,61.66,61.67,61.55,61.56,20200.0,46.84,46.8475,46.7564,46.764,20200.0
2012-12-26 11:00:00,61.57,61.57,61.46,61.5,26900.0,46.7716,46.7716,46.688,46.7184,26900.0
2012-12-26 11:05:00,61.5,61.54,61.45,61.53,23200.0,46.7184,46.7488,46.6804,46.7412,23200.0
2012-12-26 11:10:00,61.52,61.7,61.47,61.62,9900.0,46.7336,46.8703,46.6956,46.8096,9900.0
2012-12-26 11:15:00,61.66,61.75,61.66,61.74,11300.0,46.84,46.9083,46.84,46.9007,11300.0
2012-12-26 11:20:00,61.74,61.74,61.67,61.72,9200.0,46.9007,46.9007,46.8475,46.8855,9200.0
2012-12-26 11:25:00,61.74,61.74,61.56,61.59,9800.0,46.9007,46.9007,46.764,46.7868,9800.0
2012-12-26 11:30:00,61.59,61.67,61.51,61.65,9800.0,46.7868,46.8475,46.726,46.8324,9800.0
2012-12-26 11:35:00,61.67,61.7,61.64,61.67,14400.0,46.8475,46.8703,46.8248,46.8475,14400.0
2012-12-26 11:40:00,61.67,61.74,61.66,61.73,18200.0,46.8475,46.9007,46.84,46.8931,18200.0
2012-12-26 11:45:00,61.73,61.77,61.72,61.74,12600.0,46.8931,46.9235,46.8855,46.9007,12600.0
2012-12-26 11:50:00,61.75,61.75,61.67,61.71,6300.0,46.9083,46.9083,46.8475,46.8779,6300.0
2012-12-26 11:55:00,61.74,61.75,61.72,61.72,3000.0,46.9007,46.9083,46.8855,46.8855,3000.0
2012-12-26 12:00:00,61.72,61.77,61.69,61.7,5200.0,46.8855,46.9235,46.8627,46.8703,5200.0
2012-12-26 12:05:00,61.73,61.73,61.66,61.68,7700.0,46.8931,46.8931,46.84,46.8551,7700.0
2012-12-26 12:10:00,61.69,61.7,61.64,61.66,14200.0,46.8627,46.8703,46.8248,46.84,14200.0
2012-12-26 12:15:00,61.67,61.68,61.59,61.63,6800.0,46.8475,46.8551,46.7868,46.8172,6800.0
2012-12-26 12:20:00,61.62,61.65,61.6,61.62,5900.0,46.8096,46.8324,46.7944,46.8096,5900.0
2012-12-26 12:25:00,61.61,61.63,61.6,61.6,3500.0,46.802,46.8172,46.7944,46.7944,3500.0
2012-12-26 12:30:00,61.59,61.64,61.59,61.61,11000.0,46.7868,46.8248,46.7868,46.802,11000.0
2012-12-26 12:35:00,61.62,61.63,61.56,61.59,6800.0,46.8096,46.8172,46.764,46.7868,6800.0
2012-12-26 12:40:00,61.6,61.63,61.55,61.61,8000.0,46.7944,46.8172,46.7564,46.802,8000.0
2012-12-26 12:45:00,61.6,61.61,61.56,61.59,5800.0,46.7944,46.802,46.764,46.7868,5800.0
2012-12-26 12:50:00,61.59,61.62,61.56,61.62,9000.0,46.7868,46.8096,46.764,46.8096,9000.0
2012-12-26 12:55:00,61.62,61.7,61.62,61.65,6200.0,46.8096,46.8703,46.8096,46.8324,6200.0
2012-12-26 13:00:00,61.66,61.66,61.59,61.62,5900.0,46.84,46.84,46.7868,46.8096,5900.0
2012-12-26 13:05:00,61.61,61.61,61.58,61.58,6000.0,46.802,46.802,46.7792,46.7792,6000.0
2012-12-26 13:10:00,61.6,61.62,61.58,61.62,10500.0,46.7944,46.8096,46.7792,46.8096,10500.0
2012-12-26 13:15:00,61.61,61.67,61.59,61.64,27900.0,46.802,46.8475,46.7868,46.8248,27900.0
2012-12-26 13:20:00,61.65,61.75,61.65,61.75,10800.0,46.8324,46.9083,46.8324,46.9083,10800.0
2012-12-26 13:25:00,61.76,61.84,61.75,61.81,20400.0,46.9159,46.9767,46.9083,46.9539,20400.0
2012-12-26 13:30:00,61.81,61.81,61.76,61.76,16200.0,46.9539,46.9539,46.9159,46.9159,16200.0
2012-12-26 13:35:00,61.76,61.77,61.7,61.71,5900.0,46.9159,46.9235,46.8703,46.8779,5900.0
2012-12-26 13:40:00,61.72,61.72,61.69,61.72,10000.0,46.8855,46.8855,46.8627,46.8855,10000.0
2012-12-26 13:45:00,61.73,61.73,61.65,61.67,13900.0,46.8931,46.8931,46.8324,46.8475,13900.0
2012-12-26 13:50:00,61.67,61.78,61.67,61.75,9800.0,46.8475,46.9311,46.8475,46.9083,9800.0
2012-12-26 13:55:00,61.76,61.77,61.68,61.69,9900.0,46.9159,46.9235,46.8551,46.8627,9900.0
2012-12-26 14:00:00,61.7,61.78,61.69,61.75,9100.0,46.8703,46.9311,46.8627,46.9083,9100.0
2012-12-26 14:05:00,61.75,61.78,61.69,61.7,9900.0,46.9083,46.9311,46.8627,46.8703,9900.0
2012-12-26 14:10:00,61.71,61.73,61.68,61.73,10900.0,46.8779,46.8931,46.8551,46.8931,10900.0
2012-12-26 14:15:00,61.74,61.75,61.72,61.73,7500.0,46.9007,46.9083,46.8855,46.8931,7500.0
2012-12-26 14:20:00,61.74,61.74,61.69,61.69,6600.0,46.9007,46.9007,46.8627,46.8627,6600.0
2012-12-26 14:25:00,61.69,61.7,61.65,61.67,6900.0,46.8627,46.8703,46.8324,46.8475,6900.0
2012-12-26 14:30:00,61.68,61.68,61.6,61.63,6100.0,46.8551,46.8551,46.7944,46.8172,6100.0
2012-12-26 14:35:00,61.63,61.65,61.61,61.61,18900.0,46.8172,46.8324,46.802,46.802,18900.0
2012-12-26 14:40:00,61.61,61.61,61.5,61.52,11300.0,46.802,46.802,46.7184,46.7336,11300.0
2012-12-26 14:45:00,61.52,61.55,61.47,61.54,12900.0,46.7336,46.7564,46.6956,46.7488,12900.0
2012-12-26 14:50:00,61.52,61.7,61.51,61.66,16100.0,46.7336,46.8703,46.726,46.84,16100.0
2012-12-26 14:55:00,61.67,61.75,61.66,61.73,12800.0,46.8475,46.9083,46.84,46.8931,12800.0
2012-12-26 15:00:00,61.72,61.73,61.69,61.7,18300.0,46.8855,46.8931,46.8627,46.8703,18300.0
2012-12-26 15:05:00,61.7,61.76,61.7,61.74,13700.0,46.8703,46.9159,46.8703,46.9007,13700.0
2012-12-26 15:10:00,61.74,61.79,61.71,61.71,17000.0,46.9007,46.9387,46.8779,46.8779,17000.0
2012-12-26 15:15:00,61.71,61.73,61.66,61.67,12300.0,46.8779,46.8931,46.84,46.8475,12300.0
2012-12-26 15:20:00,61.67,61.7,61.65,61.67,14800.0,46.8475,46.8703,46.8324,46.8475,14800.0
2012-12-26 15:25:00,61.68,61.75,61.68,61.71,16100.0,46.8551,46.9083,46.8551,46.8779,16100.0
2012-12-26 15:30:00,61.71,61.73,61.67,61.68,24700.0,46.8779,46.8931,46.8475,46.8551,24700.0
2012-12-26 15:35:00,61.69,61.69,61.66,61.67,10200.0,46.8627,46.8627,46.84,46.8475,10200.0
2012-12-26 15:40:00,61.66,61.66,61.6,61.62,18000.0,46.84,46.84,46.7944,46.8096,18000.0
2012-12-26 15:45:00,61.63,61.63,61.56,61.62,23800.0,46.8172,46.8172,46.764,46.8096,23800.0
2012-12-26 15:50:00,61.61,61.62,61.56,61.61,28000.0,46.802,46.8096,46.764,46.802,28000.0
2012-12-26 15:55:00,61.6,61.61,61.58,61.59,54800.0,46.7944,46.802,46.7792,46.7868,54800.0
2012-12-27 09:30:00,61.51,61.66,61.47,61.52,31900.0,46.726,46.84,46.6956,46.7336,31900.0
2012-12-27 09:35:00,61.57,61.6,61.45,61.48,19600.0,46.7716,46.7944,46.6804,46.7032,19600.0
2012-12-27 09:40:00,61.5,61.51,61.41,61.43,18200.0,46.7184,46.726,46.65,46.6652,18200.0
2012-12-27 09:45:00,61.43,61.47,61.33,61.34,11400.0,46.6652,46.6956,46.5893,46.5969,11400.0
2012-12-27 09:50:00,61.34,61.36,61.27,61.3,13200.0,46.5969,46.6121,46.5437,46.5665,13200.0
2012-12-27 09:55:00,61.29,61.42,61.27,61.35,9800.0,46.5589,46.6576,46.5437,46.6045,9800.0
2012-12-27 10:00:00,61.34,61.41,61.26,61.37,14100.0,46.5969,46.65,46.5361,46.6197,14100.0
2012-12-27 10:05:00,61.37,61.38,61.25,61.25,9900.0,46.6197,46.6272,46.5285,46.5285,9900.0
2012-12-27 10:10:00,61.28,61.28,61.13,61.15,13000.0,46.5513,46.5513,46.4373,46.4525,13000.0
2012-12-27 10:15:00,61.18,61.21,60.83,60.83,110600.0,46.4753,46.4981,46.2094,46.2094,110600.0
2012-12-27 10:20:00,60.83,60.96,60.83,60.96,34100.0,46.2094,46.3082,46.2094,46.3082,34100.0
2012-12-27 10:25:00,60.96,61.03,60.91,61.01,15300.0,46.3082,46.3614,46.2702,46.3462,15300.0
2012-12-27 10:30:00,61.01,61.1,60.99,61.09,35100.0,46.3462,46.4145,46.331,46.407,35100.0
2012-12-27 10:35:00,61.06,61.08,61.0,61.07,19900.0,46.3842,46.3994,46.3386,46.3918,19900.0
2012-12-27 10:40:00,61.07,61.07,61.01,61.02,19300.0,46.3918,46.3918,46.3462,46.3538,19300.0
2012-12-27 10:45:00,61.02,61.06,61.01,61.04,12600.0,46.3538,46.3842,46.3462,46.369,12600.0
2012-12-27 10:50:00,61.04,61.05,60.94,60.95,24500.0,46.369,46.3766,46.293,46.3006,24500.0
2012-12-27 10:55:00,60.95,61.01,60.92,61.01,37500.0,46.3006,46.3462,46.2778,46.3462,37500.0
2012-12-27 11:00:00,61.03,61.09,61.02,61.05,21800.0,46.3614,46.407,46.3538,46.3766,21800.0
2012-12-27 11:05:00,61.05,61.05,60.93,61.01,16300.0,46.3766,46.3766,46.2854,46.3462,16300.0
2012-12-27 11:10:00,60.99,60.99,60.86,60.86,15500.0,46.331,46.331,46.2322,46.2322,15500.0
2012-12-27 11:15:00,60.87,60.9,60.86,60.9,10900.0,46.2398,46.2626,46.2322,46.2626,10900.0
2012-12-27 11:20:00,60.89,60.97,60.88,60.96,13000.0,46.255,46.3158,46.2474,46.3082,13000.0
2012-12-27 11:25:00,60.96,60.96,60.89,60.92,15300.0,46.3082,46.3082,46.255,46.2778,15300.0
2012-12-27 11:30:00,60.93,60.96,60.88,60.9,18200.0,46.2854,46.3082,46.2474,46.2626,18200.0
2012-12-27 11:35:00,60.91,60.93,60.88,60.92,24900.0,46.2702,46.2854,46.2474,46.2778,24900.0
2012-12-27 11:40:00,60.92,60.94,60.89,60.89,21300.0,46.2778,46.293,46.255,46.255,21300.0
2012-12-27 11:45:00,60.88,60.9,60.8,60.88,32800.0,46.2474,46.2626,46.1867,46.2474,32800.0
2012-12-27 11:50:00,60.88,60.88,60.82,60.84,10600.0,46.2474,46.2474,46.2018,46.217,10600.0
2012-12-27 11:55:00,60.83,60.93,60.83,60.93,17900.0,46.2094,46.2854,46.2094,46.2854,17900.0
2012-12-27 12:00:00,60.92,60.92,60.79,60.81,24300.0,46.2778,46.2778,46.1791,46.1942,24300.0
2012-12-27 12:05:00,60.8,60.8,60.73,60.77,15500.0,46.1867,46.1867,46.1335,46.1639,15500.0
2012-12-27 12:10:00,60.76,60.8,60.76,60.78,11000.0,46.1563,46.1867,46.1563,46.1715,11000.0
2012-12-27 12:15:00,60.78,60.79,60.72,60.74,14900.0,46.1715,46.1791,46.1259,46.1411,14900.0
2012-12-27 12:20:00,60.75,60.75,60.69,60.7,8200.0,46.1487,46.1487,46.1031,46.1107,8200.0
2012-12-27 12:25:00,60.7,60.72,60.64,60.66,19500.0,46.1107,46.1259,46.0651,46.0803,19500.0
2012-12-27 12:30:00,60.67,60.68,60.62,60.63,27900.0,46.0879,46.0955,46.0499,46.0575,27900.0
2012-12-27 12:35:00,60.64,60.69,60.62,60.69,15200.0,46.0651,46.1031,46.0499,46.1031,15200.0
2012-12-27 12:40:00,60.7,60.72,60.66,60.68,8100.0,46.1107,46.1259,46.0803,46.0955,8100.0
2012-12-27 12:45:00,60.68,60.75,60.66,60.74,10900.0,46.0955,46.1487,46.0803,46.1411,10900.0
2012-12-27 12:50:00,60.73,60.75,60.71,60.75,9600.0,46.1335,46.1487,46.1183,46.1487,9600.0
2012-12-27 12:55:00,60.74,60.8,60.74,60.79,12000.0,46.1411,46.1867,46.1411,46.1791,12000.0
2012-12-27 13:00:00,60.79,60.85,60.76,60.85,19800.0,46.1791,46.2246,46.1563,46.2246,19800.0
2012-12-27 13:05:00,60.86,60.88,60.82,60.86,15500.0,46.2322,46.2474,46.2018,46.2322,15500.0
2012-12-27 13:10:00,60.86,60.91,60.85,60.91,13900.0,46.2322,46.2702,46.2246,46.2702,13900.0
2012-12-27 13:15:00,60.91,60.96,60.86,60.87,59700.0,46.2702,46.3082,46.2322,46.2398,59700.0
2012-12-27 13:20:00,60.86,60.86,60.72,60.75,15500.0,46.2322,46.2322,46.1259,46.1487,15500.0
2012-12-27 13:25:00,60.75,60.78,60.7,60.72,12000.0,46.1487,46.1715,46.1107,46.1259,12000.0
2012-12-27 13:30:00,60.73,60.77,60.72,60.74,6900.0,46.1335,46.1639,46.1259,46.1411,6900.0
2012-12-27 13:35:00,60.74,60.77,60.71,60.74,14900.0,46.1411,46.1639,46.1183,46.1411,14900.0
2012-12-27 13:40:00,60.73,60.74,60.69,60.71,11000.0,46.1335,46.1411,46.1031,46.1183,11000.0
2012-12-27 13:45:00,60.71,60.73,60.66,60.72,14700.0,46.1183,46.1335,46.0803,46.1259,14700.0
2012-12-27 13:50:00,60.72,60.74,60.7,60.72,13500.0,46.1259,46.1411,46.1107,46.1259,13500.0
2012-12-27 13:55:00,60.74,60.76,60.72,60.75,26100.0,46.1411,46.1563,46.1259,46.1487,26100.0
2012-12-27 14:00:00,60.76,60.77,60.73,60.73,16500.0,46.1563,46.1639,46.1335,46.1335,16500.0
2012-12-27 14:05:00,60.72,60.72,60.67,60.7,9100.0,46.1259,46.1259,46.0879,46.1107,9100.0
2012-12-27 14:10:00,60.71,60.72,60.67,60.67,8000.0,46.1183,46.1259,46.0879,46.0879,8000.0
2012-12-27 14:15:00,60.67,60.69,60.64,60.65,21600.0,46.0879,46.1031,46.0651,46.0727,21600.0
2012-12-27 14:20:00,60.66,60.66,60.62,60.62,31400.0,46.0803,46.0803,46.0499,46.0499,31400.0
2012-12-27 14:25:00,60.62,60.63,60.62,60.62,30100.0,46.0499,46.0575,46.0499,46.0499,30100.0
2012-12-27 14:30:00,60.62,60.63,60.59,60.6,45300.0,46.0499,46.0575,46.0271,46.0347,45300.0
2012-12-27 14:35:00,60.61,60.67,60.6,60.66,16800.0,46.0423,46.0879,46.0347,46.0803,16800.0
2012-12-27 14:40:00,60.67,60.76,60.63,60.76,25800.0,46.0879,46.1563,46.0575,46.1563,25800.0
2012-12-27 14:45:00,60.78,60.98,60.75,60.88,38500.0,46.1715,46.3234,46.1487,46.2474,38500.0
2012-12-27 14:50:00,60.88,60.97,60.88,60.89,18300.0,46.2474,46.3158,46.2474,46.255,18300.0
2012-12-27 14:55:00,60.89,61.07,60.85,61.07,31600.0,46.255,46.3918,46.2246,46.3918,31600.0
2012-12-27 15:00:00,61.07,61.09,61.03,61.06,36200.0,46.3918,46.407,46.3614,46.3842,36200.0
2012-12-27 15:05:00,61.06,61.16,61.03,61.08,56600.0,46.3842,46.4601,46.3614,46.3994,56600.0
2012-12-27 15:10:00,61.08,61.1,61.04,61.05,28500.0,46.3994,46.4145,46.369,46.3766,28500.0
2012-12-27 15:15:00,61.05,61.09,61.01,61.09,20600.0,46.3766,46.407,46.3462,46.407,20600.0
2012-12-27 15:20:00,61.09,61.15,61.07,61.11,60200.0,46.407,46.4525,46.3918,46.4221,60200.0
2012-12-27 15:25:00,61.12,61.13,61.06,61.07,17300.0,46.4297,46.4373,46.3842,46.3918,17300.0
2012-12-27 15:30:00,61.07,61.15,61.07,61.13,40400.0,46.3918,46.4525,46.3918,46.4373,40400.0
2012-12-27 15:35:00,61.13,61.21,61.12,61.2,46100.0,46.4373,46.4981,46.4297,46.4905,46100.0
2012-12-27 15:40:00,61.21,61.3,61.21,61.28,42300.0,46.4981,46.5665,46.4981,46.5513,42300.0
2012-12-27 15:45:00,61.28,61.29,61.21,61.21,23900.0,46.5513,46.5589,46.4981,46.4981,23900.0
2012-12-27 15:50:00,61.2,61.27,61.18,61.23,35300.0,46.4905,46.5437,46.4753,46.5133,35300.0
2012-12-27 15:55:00,61.24,61.36,61.19,61.21,64400.0,46.5209,46.6121,46.4829,46.4981,64400.0
2012-12-28 09:30:00,60.71,61.11,60.71,61.02,28100.0,46.1183,46.4221,46.1183,46.3538,28100.0
2012-12-28 09:35:00,61.02,61.02,60.66,60.77,16000.0,46.3538,46.3538,46.0803,46.1639,16000.0
2012-12-28 09:40:00,60.76,60.92,60.76,60.89,19700.0,46.1563,46.2778,46.1563,46.255,19700.0
2012-12-28 09:45:00,60.88,60.92,60.76,60.81,16800.0,46.2474,46.2778,46.1563,46.1942,16800.0
2012-12-28 09:50:00,60.82,60.89,60.82,60.85,21600.0,46.2018,46.255,46.2018,46.2246,21600.0
2012-12-28 09:55:00,60.82,60.98,60.82,60.96,17800.0,46.2018,46.3234,46.2018,46.3082,17800.0
2012-12-28 10:00:00,60.9,61.02,60.88,60.92,20700.0,46.2626,46.3538,46.2474,46.2778,20700.0
2012-12-28 10:05:00,60.93,61.04,60.85,60.94,25400.0,46.2854,46.369,46.2246,46.293,25400.0
2012-12-28 10:10:00,60.93,61.02,60.83,60.9,11800.0,46.2854,46.3538,46.2094,46.2626,11800.0
2012-12-28 10:15:00,60.93,61.1,60.91,61.08,10700.0,46.2854,46.4145,46.2702,46.3994,10700.0
2012-12-28 10:20:00,61.09,61.14,60.99,61.06,11200.0,46.407,46.4449,46.331,46.3842,11200.0
2012-12-28 10:25:00,61.08,61.11,61.02,61.07,8100.0,46.3994,46.4221,46.3538,46.3918,8100.0
2012-12-28 10:30:00,61.08,61.22,61.06,61.15,19000.0,46.3994,46.5057,46.3842,46.4525,19000.0
2012-12-28 10:35:00,61.16,61.22,61.15,61.17,12900.0,46.4601,46.5057,46.4525,46.4677,12900.0
2012-12-28 10:40:00,61.16,61.35,61.16,61.17,31900.0,46.4601,46.6045,46.4601,46.4677,31900.0
2012-12-28 10:45:00,61.19,61.37,61.19,61.24,24400.0,46.4829,46.6197,46.4829,46.5209,24400.0
2012-12-28 10:50:00,61.21,61.25,61.15,61.2,12200.0,46.4981,46.5285,46.4525,46.4905,12200.0
2012-12-28 10:55:00,61.18,61.25,61.15,61.23,19900.0,46.4753,46.5285,46.4525,46.5133,19900.0
2012-12-28 11:00:00,61.23,61.32,61.21,61.27,14900.0,46.5133,46.5817,46.4981,46.5437,14900.0
2012-12-28 11:05:00,61.28,61.31,61.22,61.29,13400.0,46.5513,46.5741,46.5057,46.5589,13400.0
2012-12-28 11:10:00,61.29,61.32,61.25,61.29,12400.0,46.5589,46.5817,46.5285,46.5589,12400.0
2012-12-28 11:15:00,61.27,61.33,61.27,61.29,7700.0,46.5437,46.5893,46.5437,46.5589,7700.0
2012-12-28 11:20:00,61.3,61.31,61.25,61.26,16800.0,46.5665,46.5741,46.5285,46.5361,16800.0
2012-12-28 11:25:00,61.28,61.3,61.22,61.3,11700.0,46.5513,46.5665,46.5057,46.5665,11700.0
2012-12-28 11:30:00,61.29,61.37,61.28,61.34,12500.0,46.5589,46.6197,46.5513,46.5969,12500.0
2012-12-28 11:35:00,61.34,61.38,61.31,61.36,15100.0,46.5969,46.6272,46.5741,46.6121,15100.0
2012-12-28 11:40:00,61.34,61.41,61.33,61.35,20200.0,46.5969,46.65,46.5893,46.6045,20200.0
2012-12-28 11:45:00,61.36,61.42,61.36,61.41,8100.0,46.6121,46.6576,46.6121,46.65,8100.0
2012-12-28 11:50:00,61.41,61.42,61.37,61.41,10100.0,46.65,46.6576,46.6197,46.65,10100.0
2012-12-28 11:55:00,61.4,61.42,61.35,61.41,19300.0,46.6424,46.6576,46.6045,46.65,19300.0
2012-12-28 12:00:00,61.42,61.5,61.4,61.49,11900.0,46.6576,46.7184,46.6424,46.7108,11900.0
2012-12-28 12:05:00,61.48,61.5,61.46,61.5,12200.0,46.7032,46.7184,46.688,46.7184,12200.0
2012-12-28 12:10:00,61.5,61.66,61.5,61.66,15700.0,46.7184,46.84,46.7184,46.84,15700.0
2012-12-28 12:15:00,61.66,61.68,61.58,61.64,29800.0,46.84,46.8551,46.7792,46.8248,29800.0
2012-12-28 12:20:00,61.64,61.69,61.57,61.61,11600.0,46.8248,46.8627,46.7716,46.802,11600.0
2012-12-28 12:25:00,61.61,61.63,61.56,61.56,25700.0,46.802,46.8172,46.764,46.764,25700.0
2012-12-28 12:30:00,61.56,61.59,61.55,61.58,17200.0,46.764,46.7868,46.7564,46.7792,17200.0
2012-12-28 12:35:00,61.58,61.6,61.5,61.52,11700.0,46.7792,46.7944,46.7184,46.7336,11700.0
2012-12-28 12:40:00,61.53,61.53,61.41,61.41,4700.0,46.7412,46.7412,46.65,46.65,4700.0
2012-12-28 12:45:00,61.42,61.51,61.42,61.5,6600.0,46.6576,46.726,46.6576,46.7184,6600.0
2012-12-28 12:50:00,61.5,61.5,61.46,61.47,6200.0,46.7184,46.7184,46.688,46.6956,6200.0
2012-12-28 12:55:00,61.47,61.48,61.42,61.43,10000.0,46.6956,46.7032,46.6576,46.6652,10000.0
2012-12-28 13:00:00,61.42,61.47,61.41,61.43,14600.0,46.6576,46.6956,46.65,46.6652,14600.0
2012-12-28 13:05:00,61.43,61.43,61.33,61.37,15700.0,46.6652,46.6652,46.5893,46.6197,15700.0
2012-12-28 13:10:00,61.36,61.4,61.34,61.34,12200.0,46.6121,46.6424,46.5969,46.5969,12200.0
2012-12-28 13:15:00,61.34,61.35,61.23,61.26,32600.0,46.5969,46.6045,46.5133,46.5361,32600.0
2012-12-28 13:20:00,61.24,61.29,61.24,61.24,7800.0,46.5209,46.5589,46.5209,46.5209,7800.0
2012-12-28 13:25:00,61.25,61.28,61.23,61.24,5900.0,46.5285,46.5513,46.5133,46.5209,5900.0
2012-12-28 13:30:00,61.22,61.22,61.17,61.22,12200.0,46.5057,46.5057,46.4677,46.5057,12200.0
2012-12-28 13:35:00,61.22,61.25,61.22,61.25,15800.0,46.5057,46.5285,46.5057,46.5285,15800.0
2012-12-28 13:40:00,61.25,61.28,61.25,61.26,7400.0,46.5285,46.5513,46.5285,46.5361,7400.0
2012-12-28 13:45:00,61.25,61.26,61.24,61.25,19500.0,46.5285,46.5361,46.5209,46.5285,19500.0
2012-12-28 13:50:00,61.24,61.26,61.24,61.26,6800.0,46.5209,46.5361,46.5209,46.5361,6800.0
2012-12-28 13:55:00,61.25,61.27,61.23,61.23,17200.0,46.5285,46.5437,46.5133,46.5133,17200.0
2012-12-28 14:00:00,61.24,61.25,61.2,61.2,9000.0,46.5209,46.5285,46.4905,46.4905,9000.0
2012-12-28 14:05:00,61.2,61.23,61.19,61.23,16300.0,46.4905,46.5133,46.4829,46.5133,16300.0
2012-12-28 14:10:00,61.22,61.23,61.2,61.22,6600.0,46.5057,46.5133,46.4905,46.5057,6600.0
2012-12-28 14:15:00,61.2,61.25,61.2,61.24,10200.0,46.4905,46.5285,46.4905,46.5209,10200.0
2012-12-28 14:20:00,61.24,61.31,61.24,61.3,21700.0,46.5209,46.5741,46.5209,46.5665,21700.0
2012-12-28 14:25:00,61.3,61.31,61.28,61.3,24700.0,46.5665,46.5741,46.5513,46.5665,24700.0
2012-12-28 14:30:00,61.3,61.34,61.3,61.33,20400.0,46.5665,46.5969,46.5665,46.5893,20400.0
2012-12-28 14:35:00,61.33,61.37,61.31,61.36,17300.0,46.5893,46.6197,46.5741,46.6121,17300.0
2012-12-28 14:40:00,61.36,61.44,61.35,61.44,21500.0,46.6121,46.6728,46.6045,46.6728,21500.0
2012-12-28 14:45:00,61.43,61.47,61.42,61.47,24200.0,46.6652,46.6956,46.6576,46.6956,24200.0
2012-12-28 14:50:00,61.48,61.48,61.46,61.48,13100.0,46.7032,46.7032,46.688,46.7032,13100.0
2012-12-28 14:55:00,61.47,61.49,61.45,61.49,25300.0,46.6956,46.7108,46.6804,46.7108,25300.0
2012-12-28 15:00:00,61.48,61.49,61.43,61.43,26000.0,46.7032,46.7108,46.6652,46.6652,26000.0
2012-12-28 15:05:00,61.43,61.44,61.37,61.38,19200.0,46.6652,46.6728,46.6197,46.6272,19200.0
2012-12-28 15:10:00,61.38,61.39,61.32,61.39,25800.0,46.6272,46.6348,46.5817,46.6348,25800.0
2012-12-28 15:15:00,61.39,61.47,61.38,61.45,25900.0,46.6348,46.6956,46.6272,46.6804,25900.0
2012-12-28 15:20:00,61.45,61.46,61.38,61.41,22700.0,46.6804,46.688,46.6272,46.65,22700.0
2012-12-28 15:25:00,61.41,61.42,61.34,61.34,20700.0,46.65,46.6576,46.5969,46.5969,20700.0
2012-12-28 15:30:00,61.35,61.41,61.35,61.4,25900.0,46.6045,46.65,46.6045,46.6424,25900.0
2012-12-28 15:35:00,61.4,61.43,61.09,61.18,70600.0,46.6424,46.6652,46.407,46.4753,70600.0
2012-12-28 15:40:00,61.16,61.28,61.15,61.21,59300.0,46.4601,46.5513,46.4525,46.4981,59300.0
2012-12-28 15:45:00,61.21,61.22,61.08,61.13,60800.0,46.4981,46.5057,46.3994,46.4373,60800.0
2012-12-28 15:50:00,61.12,61.14,61.04,61.1,50700.0,46.4297,46.4449,46.369,46.4145,50700.0
2012-12-28 15:55:00,61.1,61.17,61.07,61.08,77900.0,46.4145,46.4677,46.3918,46.3994,77900.0
2012-12-31 09:30:00,60.82,61.0,60.81,60.88,42400.0,46.2018,46.3386,46.1942,46.2474,42400.0
2012-12-31 09:35:00,60.88,60.99,60.85,60.99,8200.0,46.2474,46.331,46.2246,46.331,8200.0
2012-12-31 09:40:00,60.96,61.1,60.88,60.89,13200.0,46.3082,46.4145,46.2474,46.255,13200.0
2012-12-31 09:45:00,60.88,60.91,60.7,60.8,36100.0,46.2474,46.2702,46.1107,46.1867,36100.0
2012-12-31 09:50:00,60.79,61.01,60.74,61.01,19700.0,46.1791,46.3462,46.1411,46.3462,19700.0
2012-12-31 09:55:00,61.01,61.25,60.96,61.14,14400.0,46.3462,46.5285,46.3082,46.4449,14400.0
2012-12-31 10:00:00,61.18,61.26,61.1,61.25,28600.0,46.4753,46.5361,46.4145,46.5285,28600.0
2012-12-31 10:05:00,61.25,61.39,61.14,61.21,37400.0,46.5285,46.6348,46.4449,46.4981,37400.0
2012-12-31 10:10:00,61.21,61.24,61.02,61.04,31600.0,46.4981,46.5209,46.3538,46.369,31600.0
2012-12-31 10:15:00,61.02,61.2,60.97,60.98,37100.0,46.3538,46.4905,46.3158,46.3234,37100.0
2012-12-31 10:20:00,60.98,61.06,60.95,61.03,15500.0,46.3234,46.3842,46.3006,46.3614,15500.0
2012-12-31 10:25:00,61.04,61.24,60.99,61.06,19500.0,46.369,46.5209,46.331,46.3842,19500.0
2012-12-31 10:30:00,61.08,61.22,61.07,61.21,11400.0,46.3994,46.5057,46.3918,46.4981,11400.0
2012-12-31 10:35:00,61.21,61.27,61.14,61.26,14300.0,46.4981,46.5437,46.4449,46.5361,14300.0
2012-12-31 10:40:00,61.25,61.29,61.19,61.19,10600.0,46.5285,46.5589,46.4829,46.4829,10600.0
2012-12-31 10:45:00,61.2,61.2,61.09,61.11,33600.0,46.4905,46.4905,46.407,46.4221,33600.0
2012-12-31 10:50:00,61.12,61.22,61.06,61.21,11500.0,46.4297,46.5057,46.3842,46.4981,11500.0
2012-12-31 10:55:00,61.21,61.25,61.12,61.13,8700.0,46.4981,46.5285,46.4297,46.4373,8700.0
2012-12-31 11:00:00,61.14,61.41,61.1,61.36,21100.0,46.4449,46.65,46.4145,46.6121,21100.0
2012-12-31 11:05:00,61.36,61.36,61.23,61.28,10400.0,46.6121,46.6121,46.5133,46.5513,10400.0
2012-12-31 11:10:00,61.28,61.35,61.26,61.31,6800.0,46.5513,46.6045,46.5361,46.5741,6800.0
2012-12-31 11:15:00,61.31,61.31,61.21,61.25,6400.0,46.5741,46.5741,46.4981,46.5285,6400.0
2012-12-31 11:20:00,61.25,61.31,61.17,61.18,9800.0,46.5285,46.5741,46.4677,46.4753,9800.0
2012-12-31 11:25:00,61.17,61.18,61.11,61.11,6900.0,46.4677,46.4753,46.4221,46.4221,6900.0
2012-12-31 11:30:00,61.12,61.22,61.11,61.18,10200.0,46.4297,46.5057,46.4221,46.4753,10200.0
2012-12-31 11:35:00,61.17,61.19,61.13,61.14,8000.0,46.4677,46.4829,46.4373,46.4449,8000.0
2012-12-31 11:40:00,61.1,61.16,61.09,61.16,9500.0,46.4145,46.4601,46.407,46.4601,9500.0
2012-12-31 11:45:00,61.15,61.22,61.14,61.15,23500.0,46.4525,46.5057,46.4449,46.4525,23500.0
2012-12-31 11:50:00,61.15,61.15,61.05,61.06,5500.0,46.4525,46.4525,46.3766,46.3842,5500.0
2012-12-31 11:55:00,61.05,61.11,61.05,61.11,10100.0,46.3766,46.4221,46.3766,46.4221,10100.0
2012-12-31 12:00:00,61.1,61.15,61.09,61.14,6000.0,46.4145,46.4525,46.407,46.4449,6000.0
2012-12-31 12:05:00,61.14,61.17,61.08,61.09,9300.0,46.4449,46.4677,46.3994,46.407,9300.0
2012-12-31 12:10:00,61.08,61.14,61.07,61.14,9400.0,46.3994,46.4449,46.3918,46.4449,9400.0
2012-12-31 12:15:00,61.14,61.17,61.12,61.15,31100.0,46.4449,46.4677,46.4297,46.4525,31100.0
2012-12-31 12:20:00,61.15,61.16,61.09,61.09,9900.0,46.4525,46.4601,46.407,46.407,9900.0
2012-12-31 12:25:00,61.09,61.12,61.08,61.1,8400.0,46.407,46.4297,46.3994,46.4145,8400.0
2012-12-31 12:30:00,61.1,61.14,61.08,61.1,6700.0,46.4145,46.4449,46.3994,46.4145,6700.0
2012-12-31 12:35:00,61.1,61.2,61.09,61.2,12500.0,46.4145,46.4905,46.407,46.4905,12500.0
2012-12-31 12:40:00,61.2,61.39,61.19,61.32,14200.0,46.4905,46.6348,46.4829,46.5817,14200.0
2012-12-31 12:45:00,61.32,61.56,61.32,61.51,20100.0,46.5817,46.764,46.5817,46.726,20100.0
2012-12-31 12:50:00,61.51,61.52,61.4,61.47,10100.0,46.726,46.7336,46.6424,46.6956,10100.0
2012-12-31 12:55:00,61.48,61.48,61.31,61.39,10200.0,46.7032,46.7032,46.5741,46.6348,10200.0
2012-12-31 13:00:00,61.41,61.44,61.35,61.37,10300.0,46.65,46.6728,46.6045,46.6197,10300.0
2012-12-31 13:05:00,61.37,61.39,61.28,61.37,8400.0,46.6197,46.6348,46.5513,46.6197,8400.0
2012-12-31 13:10:00,61.37,61.5,61.37,61.5,14500.0,46.6197,46.7184,46.6197,46.7184,14500.0
2012-12-31 13:15:00,61.49,61.56,61.48,61.48,11400.0,46.7108,46.764,46.7032,46.7032,11400.0
2012-12-31 13:20:00,61.48,61.57,61.45,61.54,22400.0,46.7032,46.7716,46.6804,46.7488,22400.0
2012-12-31 13:25:00,61.52,61.55,61.38,61.47,36600.0,46.7336,46.7564,46.6272,46.6956,36600.0
2012-12-31 13:30:00,61.45,61.47,61.44,61.46,12600.0,46.6804,46.6956,46.6728,46.688,12600.0
2012-12-31 13:35:00,61.47,61.51,61.46,61.46,7700.0,46.6956,46.726,46.688,46.688,7700.0
2012-12-31 13:40:00,61.47,61.55,61.44,61.45,7300.0,46.6956,46.7564,46.6728,46.6804,7300.0
2012-12-31 13:45:00,61.44,61.61,61.21,61.32,30200.0,46.6728,46.802,46.4981,46.5817,30200.0
2012-12-31 13:50:00,61.31,61.4,61.21,61.35,15800.0,46.5741,46.6424,46.4981,46.6045,15800.0
2012-12-31 13:55:00,61.35,61.45,61.33,61.42,12500.0,46.6045,46.6804,46.5893,46.6576,12500.0
2012-12-31 14:00:00,61.42,61.46,61.38,61.39,10400.0,46.6576,46.688,46.6272,46.6348,10400.0
2012-12-31 14:05:00,61.39,61.5,61.39,61.5,10000.0,46.6348,46.7184,46.6348,46.7184,10000.0
2012-12-31 14:10:00,61.5,61.5,61.4,61.42,31700.0,46.7184,46.7184,46.6424,46.6576,31700.0
2012-12-31 14:15:00,61.41,61.42,61.34,61.4,10200.0,46.65,46.6576,46.5969,46.6424,10200.0
2012-12-31 14:20:00,61.38,61.47,61.38,61.47,14400.0,46.6272,46.6956,46.6272,46.6956,14400.0
2012-12-31 14:25:00,61.45,61.46,61.39,61.46,7400.0,46.6804,46.688,46.6348,46.688,7400.0
2012-12-31 14:30:00,61.46,61.52,61.45,61.48,15400.0,46.688,46.7336,46.6804,46.7032,15400.0
2012-12-31 14:35:00,61.48,61.5,61.42,61.5,8900.0,46.7032,46.7184,46.6576,46.7184,8900.0
2012-12-31 14:40:00,61.51,61.59,61.46,61.59,12700.0,46.726,46.7868,46.688,46.7868,12700.0
2012-12-31 14:45:00,61.57,61.68,61.53,61.64,19600.0,46.7716,46.8551,46.7412,46.8248,19600.0
2012-12-31 14:50:00,61.64,61.71,61.6,61.64,20000.0,46.8248,46.8779,46.7944,46.8248,20000.0
2012-12-31 14:55:00,61.65,61.84,61.65,61.79,15600.0,46.8324,46.9767,46.8324,46.9387,15600.0
2012-12-31 15:00:00,61.78,61.88,61.73,61.77,23500.0,46.9311,47.0071,46.8931,46.9235,23500.0
2012-12-31 15:05:00,61.76,61.79,61.7,61.71,17000.0,46.9159,46.9387,46.8703,46.8779,17000.0
2012-12-31 15:10:00,61.7,61.72,61.58,61.58,31400.0,46.8703,46.8855,46.7792,46.7792,31400.0
2012-12-31 15:15:00,61.58,61.64,61.58,61.62,22900.0,46.7792,46.8248,46.7792,46.8096,22900.0
2012-12-31 15:20:00,61.64,61.66,61.6,61.65,18800.0,46.8248,46.84,46.7944,46.8324,18800.0
2012-12-31 15:25:00,61.65,61.67,61.49,61.53,21800.0,46.8324,46.8475,46.7108,46.7412,21800.0
2012-12-31 15:30:00,61.54,61.61,61.54,61.61,18900.0,46.7488,46.802,46.7488,46.802,18900.0
2012-12-31 15:35:00,61.61,61.68,61.61,61.62,18700.0,46.802,46.8551,46.802,46.8096,18700.0
2012-12-31 15:40:00,61.63,61.64,61.55,61.56,35500.0,46.8172,46.8248,46.7564,46.764,35500.0
2012-12-31 15:45:00,61.55,61.74,61.51,61.74,62300.0,46.7564,46.9007,46.726,46.9007,62300.0
2012-12-31 15:50:00,61.73,61.86,61.7,61.74,53100.0,46.8931,46.9919,46.8703,46.9007,53100.0
2012-12-31 15:55:00,61.74,61.86,61.7,61.84,147300.0,46.9007,46.9919,46.8703,46.9767,147300.0
2013-01-02 09:30:00,63.14,63.51,63.11,63.51,80800.0,47.9642,48.2453,47.9414,48.2453,80800.0
2013-01-02 09:35:00,63.5,63.7,63.43,63.58,35000.0,48.2377,48.3896,48.1845,48.2985,35000.0
2013-01-02 09:40:00,63.59,63.62,63.4,63.45,37500.0,48.3061,48.3289,48.1617,48.1997,37500.0
2013-01-02 09:45:00,63.44,63.59,63.39,63.58,49500.0,48.1921,48.3061,48.1541,48.2985,49500.0
2013-01-02 09:50:00,63.58,63.79,63.55,63.75,27800.0,48.2985,48.458,48.2757,48.4276,27800.0
2013-01-02 09:55:00,63.75,63.75,63.55,63.57,25700.0,48.4276,48.4276,48.2757,48.2909,25700.0
2013-01-02 10:00:00,63.6,63.68,63.54,63.64,28600.0,48.3137,48.3744,48.2681,48.3441,28600.0
2013-01-02 10:05:00,63.67,63.78,63.66,63.72,37500.0,48.3668,48.4504,48.3592,48.4048,37500.0
2013-01-02 10:10:00,63.73,63.77,63.62,63.65,24000.0,48.4124,48.4428,48.3289,48.3517,24000.0
2013-01-02 10:15:00,63.64,63.65,63.52,63.52,23900.0,48.3441,48.3517,48.2529,48.2529,23900.0
2013-01-02 10:20:00,63.53,63.61,63.53,63.56,23900.0,48.2605,48.3213,48.2605,48.2833,23900.0
2013-01-02 10:25:00,63.56,63.65,63.55,63.58,32300.0,48.2833,48.3517,48.2757,48.2985,32300.0
2013-01-02 10:30:00,63.58,63.6,63.5,63.51,14400.0,48.2985,48.3137,48.2377,48.2453,14400.0
2013-01-02 10:35:00,63.54,63.57,63.5,63.51,18300.0,48.2681,48.2909,48.2377,48.2453,18300.0
2013-01-02 10:40:00,63.52,63.55,63.5,63.51,18100.0,48.2529,48.2757,48.2377,48.2453,18100.0
2013-01-02 10:45:00,63.52,63.53,63.41,63.42,33000.0,48.2529,48.2605,48.1693,48.1769,33000.0
2013-01-02 10:50:00,63.42,63.48,63.38,63.4,31200.0,48.1769,48.2225,48.1465,48.1617,31200.0
2013-01-02 10:55:00,63.36,63.39,63.28,63.3,22700.0,48.1314,48.1541,48.0706,48.0858,22700.0
2013-01-02 11:00:00,63.29,63.32,63.19,63.25,34200.0,48.0782,48.101,48.0022,48.0478,34200.0
2013-01-02 11:05:00,63.22,63.32,63.22,63.27,31500.0,48.025,48.101,48.025,48.063,31500.0
2013-01-02 11:10:00,63.27,63.33,63.26,63.29,18900.0,48.063,48.1086,48.0554,48.0782,18900.0
2013-01-02 11:15:00,63.28,63.36,63.24,63.36,15500.0,48.0706,48.1314,48.0402,48.1314,15500.0
2013-01-02 11:20:00,63.35,63.36,63.23,63.23,25700.0,48.1238,48.1314,48.0326,48.0326,25700.0
2013-01-02 11:25:00,63.23,63.28,63.19,63.28,15000.0,48.0326,48.0706,48.0022,48.0706,15000.0
2013-01-02 11:30:00,63.27,63.32,63.23,63.3,22500.0,48.063,48.101,48.0326,48.0858,22500.0
2013-01-02 11:35:00,63.3,63.32,63.24,63.25,12700.0,48.0858,48.101,48.0402,48.0478,12700.0
2013-01-02 11:40:00,63.23,63.28,63.2,63.22,15600.0,48.0326,48.0706,48.0098,48.025,15600.0
2013-01-02 11:45:00,63.23,63.26,63.15,63.16,22000.0,48.0326,48.0554,47.9718,47.9794,22000.0
2013-01-02 11:50:00,63.16,63.24,63.15,63.22,18500.0,47.9794,48.0402,47.9718,48.025,18500.0
2013-01-02 11:55:00,63.2,63.21,63.15,63.15,21200.0,48.0098,48.0174,47.9718,47.9718,21200.0
2013-01-02 12:00:00,63.15,63.16,63.09,63.11,19100.0,47.9718,47.9794,47.9262,47.9414,19100.0
2013-01-02 12:05:00,63.12,63.15,63.12,63.14,9800.0,47.949,47.9718,47.949,47.9642,9800.0
2013-01-02 12:10:00,63.14,63.16,63.1,63.12,14100.0,47.9642,47.9794,47.9338,47.949,14100.0
2013-01-02 12:15:00,63.13,63.24,63.1,63.21,32600.0,47.9566,48.0402,47.9338,48.0174,32600.0
2013-01-02 12:20:00,63.2,63.23,63.16,63.23,20800.0,48.0098,48.0326,47.9794,48.0326,20800.0
2013-01-02 12:25:00,63.2,63.22,63.18,63.21,26000.0,48.0098,48.025,47.9946,48.0174,26000.0
2013-01-02 12:30:00,63.21,63.25,63.21,63.23,14500.0,48.0174,48.0478,48.0174,48.0326,14500.0
2013-01-02 12:35:00,63.22,63.3,63.21,63.27,15800.0,48.025,48.0858,48.0174,48.063,15800.0
2013-01-02 12:40:00,63.26,63.31,63.26,63.29,21700.0,48.0554,48.0934,48.0554,48.0782,21700.0
2013-01-02 12:45:00,63.29,63.3,63.21,63.27,19000.0,48.0782,48.0858,48.0174,48.063,19000.0
2013-01-02 12:50:00,63.28,63.32,63.27,63.3,12300.0,48.0706,48.101,48.063,48.0858,12300.0
2013-01-02 12:55:00,63.31,63.34,63.29,63.31,19900.0,48.0934,48.1162,48.0782,48.0934,19900.0
2013-01-02 13:00:00,63.32,63.34,63.25,63.29,12500.0,48.101,48.1162,48.0478,48.0782,12500.0
2013-01-02 13:05:00,63.28,63.33,63.27,63.29,6900.0,48.0706,48.1086,48.063,48.0782,6900.0
2013-01-02 13:10:00,63.28,63.3,63.26,63.28,11400.0,48.0706,48.0858,48.0554,48.0706,11400.0
2013-01-02 13:15:00,63.29,63.3,63.23,63.23,15000.0,48.0782,48.0858,48.0326,48.0326,15000.0
2013-01-02 13:20:00,63.24,63.24,63.17,63.21,19900.0,48.0402,48.0402,47.987,48.0174,19900.0
2013-01-02 13:25:00,63.2,63.24,63.19,63.19,10300.0,48.0098,48.0402,48.0022,48.0022,10300.0
2013-01-02 13:30:00,63.2,63.22,63.15,63.15,11000.0,48.0098,48.025,47.9718,47.9718,11000.0
2013-01-02 13:35:00,63.16,63.17,63.05,63.05,9800.0,47.9794,47.987,47.8959,47.8959,9800.0
2013-01-02 13:40:00,63.07,63.09,63.04,63.05,18900.0,47.9111,47.9262,47.8883,47.8959,18900.0
2013-01-02 13:45:00,63.07,63.07,63.02,63.05,14700.0,47.9111,47.9111,47.8731,47.8959,14700.0
2013-01-02 13:50:00,63.04,63.06,62.97,62.97,20100.0,47.8883,47.9035,47.8351,47.8351,20100.0
2013-01-02 13:55:00,62.97,63.0,62.92,62.93,18400.0,47.8351,47.8579,47.7971,47.8047,18400.0
2013-01-02 14:00:00,62.95,62.97,62.9,62.92,29200.0,47.8199,47.8351,47.7819,47.7971,29200.0
2013-01-02 14:05:00,62.92,62.98,62.9,62.97,28600.0,47.7971,47.8427,47.7819,47.8351,28600.0
2013-01-02 14:10:00,62.97,63.07,62.95,62.99,23900.0,47.8351,47.9111,47.8199,47.8503,23900.0
2013-01-02 14:15:00,63.0,63.03,62.96,63.01,22300.0,47.8579,47.8807,47.8275,47.8655,22300.0
2013-01-02 14:20:00,63.02,63.07,63.02,63.05,22600.0,47.8731,47.9111,47.8731,47.8959,22600.0
2013-01-02 14:25:00,63.05,63.09,63.04,63.06,19100.0,47.8959,47.9262,47.8883,47.9035,19100.0
2013-01-02 14:30:00,63.06,63.06,62.93,62.93,16800.0,47.9035,47.9035,47.8047,47.8047,16800.0
2013-01-02 14:35:00,62.93,62.98,62.92,62.96,13200.0,47.8047,47.8427,47.7971,47.8275,13200.0
2013-01-02 14:40:00,62.94,62.96,62.9,62.94,16500.0,47.8123,47.8275,47.7819,47.8123,16500.0
2013-01-02 14:45:00,62.94,62.94,62.84,62.86,19900.0,47.8123,47.8123,47.7363,47.7515,19900.0
2013-01-02 14:50:00,62.85,62.86,62.82,62.82,16300.0,47.7439,47.7515,47.7211,47.7211,16300.0
2013-01-02 14:55:00,62.84,62.86,62.82,62.83,11800.0,47.7363,47.7515,47.7211,47.7287,11800.0
2013-01-02 15:00:00,62.83,62.92,62.82,62.89,28400.0,47.7287,47.7971,47.7211,47.7743,28400.0
2013-01-02 15:05:00,62.88,62.93,62.88,62.9,32400.0,47.7667,47.8047,47.7667,47.7819,32400.0
2013-01-02 15:10:00,62.89,62.9,62.84,62.84,17300.0,47.7743,47.7819,47.7363,47.7363,17300.0
2013-01-02 15:15:00,62.83,62.9,62.81,62.88,28400.0,47.7287,47.7819,47.7135,47.7667,28400.0
2013-01-02 15:20:00,62.89,62.95,62.87,62.9,32200.0,47.7743,47.8199,47.7591,47.7819,32200.0
2013-01-02 15:25:00,62.9,62.97,62.85,62.92,32800.0,47.7819,47.8351,47.7439,47.7971,32800.0
2013-01-02 15:30:00,62.92,62.95,62.91,62.93,31100.0,47.7971,47.8199,47.7895,47.8047,31100.0
2013-01-02 15:35:00,62.92,63.03,62.92,63.0,46000.0,47.7971,47.8807,47.7971,47.8579,46000.0
2013-01-02 15:40:00,63.01,63.03,62.99,63.02,37300.0,47.8655,47.8807,47.8503,47.8731,37300.0
2013-01-02 15:45:00,63.02,63.05,62.99,63.03,52400.0,47.8731,47.8959,47.8503,47.8807,52400.0
2013-01-02 15:50:00,63.02,63.21,62.99,63.2,93900.0,47.8731,48.0174,47.8503,48.0098,93900.0
2013-01-02 15:55:00,63.21,63.29,63.18,63.29,108000.0,48.0174,48.0782,47.9946,48.0782,108000.0
2013-01-03 09:30:00,62.65,63.38,62.65,63.37,45900.0,47.592,48.1465,47.592,48.1389,45900.0
2013-01-03 09:35:00,63.37,63.44,63.28,63.39,19700.0,48.1389,48.1921,48.0706,48.1541,19700.0
2013-01-03 09:40:00,63.39,63.53,63.37,63.52,22900.0,48.1541,48.2605,48.1389,48.2529,22900.0
2013-01-03 09:45:00,63.49,63.58,63.48,63.58,26700.0,48.2301,48.2985,48.2225,48.2985,26700.0
2013-01-03 09:50:00,63.58,63.6,63.48,63.49,17100.0,48.2985,48.3137,48.2225,48.2301,17100.0
2013-01-03 09:55:00,63.49,63.58,63.49,63.52,12600.0,48.2301,48.2985,48.2301,48.2529,12600.0
2013-01-03 10:00:00,63.53,63.62,63.53,63.6,24500.0,48.2605,48.3289,48.2605,48.3137,24500.0
2013-01-03 10:05:00,63.61,63.65,63.57,63.62,19600.0,48.3213,48.3517,48.2909,48.3289,19600.0
2013-01-03 10:10:00,63.6,63.63,63.56,63.61,17700.0,48.3137,48.3365,48.2833,48.3213,17700.0
2013-01-03 10:15:00,63.6,63.6,63.51,63.55,9700.0,48.3137,48.3137,48.2453,48.2757,9700.0
2013-01-03 10:20:00,63.55,63.58,63.52,63.53,11700.0,48.2757,48.2985,48.2529,48.2605,11700.0
2013-01-03 10:25:00,63.53,63.58,63.49,63.51,14900.0,48.2605,48.2985,48.2301,48.2453,14900.0
2013-01-03 10:30:00,63.51,63.54,63.46,63.49,15200.0,48.2453,48.2681,48.2073,48.2301,15200.0
2013-01-03 10:35:00,63.48,63.48,63.41,63.44,40200.0,48.2225,48.2225,48.1693,48.1921,40200.0
2013-01-03 10:40:00,63.44,63.44,63.35,63.35,18700.0,48.1921,48.1921,48.1238,48.1238,18700.0
2013-01-03 10:45:00,63.35,63.46,63.35,63.42,114500.0,48.1238,48.2073,48.1238,48.1769,114500.0
2013-01-03 10:50:00,63.42,63.48,63.42,63.48,43100.0,48.1769,48.2225,48.1769,48.2225,43100.0
2013-01-03 10:55:00,63.48,63.52,63.44,63.49,13400.0,48.2225,48.2529,48.1921,48.2301,13400.0
2013-01-03 11:00:00,63.49,63.56,63.49,63.54,24200.0,48.2301,48.2833,48.2301,48.2681,24200.0
2013-01-03 11:05:00,63.53,63.56,63.5,63.55,30100.0,48.2605,48.2833,48.2377,48.2757,30100.0
2013-01-03 11:10:00,63.54,63.6,63.5,63.58,33600.0,48.2681,48.3137,48.2377,48.2985,33600.0
2013-01-03 11:15:00,63.58,63.62,63.53,63.54,14100.0,48.2985,48.3289,48.2605,48.2681,14100.0
2013-01-03 11:20:00,63.54,63.61,63.52,63.61,19200.0,48.2681,48.3213,48.2529,48.3213,19200.0
2013-01-03 11:25:00,63.61,63.63,63.54,63.63,19400.0,48.3213,48.3365,48.2681,48.3365,19400.0
2013-01-03 11:30:00,63.62,63.69,63.61,63.66,14000.0,48.3289,48.382,48.3213,48.3592,14000.0
2013-01-03 11:35:00,63.67,63.74,63.67,63.74,18000.0,48.3668,48.42,48.3668,48.42,18000.0
2013-01-03 11:40:00,63.73,63.8,63.73,63.79,20800.0,48.4124,48.4656,48.4124,48.458,20800.0
2013-01-03 11:45:00,63.79,63.85,63.79,63.85,27800.0,48.458,48.5036,48.458,48.5036,27800.0
2013-01-03 11:50:00,63.85,63.96,63.85,63.91,53400.0,48.5036,48.5871,48.5036,48.5492,53400.0
2013-01-03 11:55:00,63.92,63.92,63.88,63.9,24100.0,48.5568,48.5568,48.5264,48.5416,24100.0
2013-01-03 12:00:00,63.89,63.91,63.87,63.87,27100.0,48.534,48.5492,48.5188,48.5188,27100.0
2013-01-03 12:05:00,63.87,63.89,63.86,63.89,10100.0,48.5188,48.534,48.5112,48.534,10100.0
2013-01-03 12:10:00,63.9,63.95,63.87,63.94,24000.0,48.5416,48.5795,48.5188,48.5719,24000.0
2013-01-03 12:15:00,63.94,63.95,63.91,63.92,19700.0,48.5719,48.5795,48.5492,48.5568,19700.0
2013-01-03 12:20:00,63.92,63.97,63.92,63.95,12400.0,48.5568,48.5947,48.5568,48.5795,12400.0
2013-01-03 12:25:00,63.96,63.97,63.94,63.96,17800.0,48.5871,48.5947,48.5719,48.5871,17800.0
2013-01-03 12:30:00,63.96,63.96,63.9,63.9,19400.0,48.5871,48.5871,48.5416,48.5416,19400.0
2013-01-03 12:35:00,63.9,63.99,63.9,63.98,14100.0,48.5416,48.6099,48.5416,48.6023,14100.0
2013-01-03 12:40:00,63.98,64.05,63.96,64.03,50600.0,48.6023,48.6555,48.5871,48.6403,50600.0
2013-01-03 12:45:00,64.03,64.06,64.01,64.06,14400.0,48.6403,48.6631,48.6251,48.6631,14400.0
2013-01-03 12:50:00,64.05,64.15,64.04,64.12,19900.0,48.6555,48.7315,48.6479,48.7087,19900.0
2013-01-03 12:55:00,64.12,64.16,64.11,64.14,13000.0,48.7087,48.7391,48.7011,48.7239,13000.0
2013-01-03 13:00:00,64.14,64.2,64.14,64.18,20200.0,48.7239,48.7695,48.7239,48.7543,20200.0
2013-01-03 13:05:00,64.18,64.3,64.18,64.28,61200.0,48.7543,48.8454,48.7543,48.8302,61200.0
2013-01-03 13:10:00,64.3,64.37,64.27,64.36,57200.0,48.8454,48.8986,48.8226,48.891,57200.0
2013-01-03 13:15:00,64.36,64.45,64.35,64.42,49600.0,48.891,48.9594,48.8834,48.9366,49600.0
2013-01-03 13:20:00,64.45,64.46,64.39,64.4,30300.0,48.9594,48.967,48.9138,48.9214,30300.0
2013-01-03 13:25:00,64.4,64.45,64.4,64.42,15600.0,48.9214,48.9594,48.9214,48.9366,15600.0
2013-01-03 13:30:00,64.42,64.45,64.37,64.38,35200.0,48.9366,48.9594,48.8986,48.9062,35200.0
2013-01-03 13:35:00,64.38,64.5,64.38,64.42,111000.0,48.9062,48.9974,48.9062,48.9366,111000.0
2013-01-03 13:40:00,64.42,64.45,64.41,64.41,12800.0,48.9366,48.9594,48.929,48.929,12800.0
2013-01-03 13:45:00,64.42,64.44,64.39,64.39,16700.0,48.9366,48.9518,48.9138,48.9138,16700.0
2013-01-03 13:50:00,64.39,64.41,64.38,64.38,14100.0,48.9138,48.929,48.9062,48.9062,14100.0
2013-01-03 13:55:00,64.39,64.42,64.34,64.35,10900.0,48.9138,48.9366,48.8758,48.8834,10900.0
2013-01-03 14:00:00,64.35,64.35,64.16,64.22,31500.0,48.8834,48.8834,48.7391,48.7847,31500.0
2013-01-03 14:05:00,64.22,64.22,64.05,64.09,20100.0,48.7847,48.7847,48.6555,48.6859,20100.0
2013-01-03 14:10:00,64.08,64.1,64.01,64.07,15900.0,48.6783,48.6935,48.6251,48.6707,15900.0
2013-01-03 14:15:00,64.09,64.09,64.01,64.03,13600.0,48.6859,48.6859,48.6251,48.6403,13600.0
2013-01-03 14:20:00,64.01,64.03,63.97,63.97,18600.0,48.6251,48.6403,48.5947,48.5947,18600.0
2013-01-03 14:25:00,63.97,64.09,63.92,64.0,67400.0,48.5947,48.6859,48.5568,48.6175,67400.0
2013-01-03 14:30:00,64.0,64.02,63.91,63.93,23200.0,48.6175,48.6327,48.5492,48.5644,23200.0
2013-01-03 14:35:00,63.94,63.95,63.87,63.9,19200.0,48.5719,48.5795,48.5188,48.5416,19200.0
2013-01-03 14:40:00,63.89,63.92,63.85,63.86,17400.0,48.534,48.5568,48.5036,48.5112,17400.0
2013-01-03 14:45:00,63.88,63.89,63.79,63.8,17800.0,48.5264,48.534,48.458,48.4656,17800.0
2013-01-03 14:50:00,63.8,63.82,63.77,63.79,17600.0,48.4656,48.4808,48.4428,48.458,17600.0
2013-01-03 14:55:00,63.77,63.84,63.76,63.8,86000.0,48.4428,48.496,48.4352,48.4656,86000.0
2013-01-03 15:00:00,63.8,63.84,63.69,63.72,35200.0,48.4656,48.496,48.382,48.4048,35200.0
2013-01-03 15:05:00,63.71,63.72,63.58,63.6,32000.0,48.3972,48.4048,48.2985,48.3137,32000.0
2013-01-03 15:10:00,63.6,63.61,63.52,63.57,37800.0,48.3137,48.3213,48.2529,48.2909,37800.0
2013-01-03 15:15:00,63.57,63.6,63.46,63.47,34900.0,48.2909,48.3137,48.2073,48.2149,34900.0
2013-01-03 15:20:00,63.48,63.58,63.43,63.44,42100.0,48.2225,48.2985,48.1845,48.1921,42100.0
2013-01-03 15:25:00,63.45,63.47,63.38,63.43,35600.0,48.1997,48.2149,48.1465,48.1845,35600.0
2013-01-03 15:30:00,63.43,63.43,63.38,63.4,36300.0,48.1845,48.1845,48.1465,48.1617,36300.0
2013-01-03 15:35:00,63.4,63.4,63.33,63.37,44800.0,48.1617,48.1617,48.1086,48.1389,44800.0
2013-01-03 15:40:00,63.38,63.4,63.35,63.37,31000.0,48.1465,48.1617,48.1238,48.1389,31000.0
2013-01-03 15:45:00,63.37,63.47,63.37,63.39,55600.0,48.1389,48.2149,48.1389,48.1541,55600.0
2013-01-03 15:50:00,63.4,63.43,63.26,63.26,74800.0,48.1617,48.1845,48.0554,48.0554,74800.0
2013-01-03 15:55:00,63.27,63.45,63.26,63.44,85300.0,48.063,48.1997,48.0554,48.1921,85300.0
2013-01-04 09:30:00,63.81,64.21,63.77,64.0,64000.0,48.4732,48.7771,48.4428,48.6175,64000.0
2013-01-04 09:35:00,64.03,64.15,63.96,64.1,63100.0,48.6403,48.7315,48.5871,48.6935,63100.0
2013-01-04 09:40:00,64.12,64.3,64.05,64.28,37300.0,48.7087,48.8454,48.6555,48.8302,37300.0
2013-01-04 09:45:00,64.28,64.35,64.17,64.34,52000.0,48.8302,48.8834,48.7467,48.8758,52000.0
2013-01-04 09:50:00,64.34,64.43,64.33,64.42,24400.0,48.8758,48.9442,48.8682,48.9366,24400.0
2013-01-04 09:55:00,64.42,64.44,64.33,64.34,38000.0,48.9366,48.9518,48.8682,48.8758,38000.0
2013-01-04 10:00:00,64.36,64.44,64.33,64.41,57800.0,48.891,48.9518,48.8682,48.929,57800.0
2013-01-04 10:05:00,64.43,64.48,64.39,64.47,27600.0,48.9442,48.9822,48.9138,48.9746,27600.0
2013-01-04 10:10:00,64.46,64.61,64.46,64.56,65400.0,48.967,49.0809,48.967,49.0429,65400.0
2013-01-04 10:15:00,64.55,64.6,64.4,64.55,69400.0,49.0353,49.0733,48.9214,49.0353,69400.0
2013-01-04 10:20:00,64.55,64.63,64.52,64.59,25600.0,49.0353,49.0961,49.0125,49.0657,25600.0
2013-01-04 10:25:00,64.59,64.65,64.56,64.64,22900.0,49.0657,49.1113,49.0429,49.1037,22900.0
2013-01-04 10:30:00,64.64,64.68,64.56,64.62,22900.0,49.1037,49.1341,49.0429,49.0885,22900.0
2013-01-04 10:35:00,64.62,64.69,64.59,64.68,27900.0,49.0885,49.1417,49.0657,49.1341,27900.0
2013-01-04 10:40:00,64.69,64.69,64.57,64.58,24800.0,49.1417,49.1417,49.0505,49.0581,24800.0
2013-01-04 10:45:00,64.56,64.64,64.56,64.64,27200.0,49.0429,49.1037,49.0429,49.1037,27200.0
2013-01-04 10:50:00,64.63,64.63,64.56,64.62,18000.0,49.0961,49.0961,49.0429,49.0885,18000.0
2013-01-04 10:55:00,64.62,64.66,64.56,64.62,11900.0,49.0885,49.1189,49.0429,49.0885,11900.0
2013-01-04 11:00:00,64.62,64.72,64.62,64.72,41300.0,49.0885,49.1645,49.0885,49.1645,41300.0
2013-01-04 11:05:00,64.72,64.74,64.68,64.71,32500.0,49.1645,49.1797,49.1341,49.1569,32500.0
2013-01-04 11:10:00,64.72,64.74,64.7,64.72,13400.0,49.1645,49.1797,49.1493,49.1645,13400.0
2013-01-04 11:15:00,64.72,64.75,64.7,64.75,17900.0,49.1645,49.1873,49.1493,49.1873,17900.0
2013-01-04 11:20:00,64.75,64.81,64.72,64.77,22400.0,49.1873,49.2328,49.1645,49.2025,22400.0
2013-01-04 11:25:00,64.78,64.85,64.75,64.85,47700.0,49.2101,49.2632,49.1873,49.2632,47700.0
2013-01-04 11:30:00,64.85,64.99,64.79,64.99,34500.0,49.2632,49.3696,49.2177,49.3696,34500.0
2013-01-04 11:35:00,64.99,65.12,64.96,65.11,84300.0,49.3696,49.4683,49.3468,49.4607,84300.0
2013-01-04 11:40:00,65.11,65.14,65.07,65.12,39600.0,49.4607,49.4835,49.4304,49.4683,39600.0
2013-01-04 11:45:00,65.12,65.28,65.12,65.27,45600.0,49.4683,49.5899,49.4683,49.5823,45600.0
2013-01-04 11:50:00,65.25,65.38,65.24,65.35,48000.0,49.5671,49.6658,49.5595,49.6431,48000.0
2013-01-04 11:55:00,65.34,65.4,65.25,65.25,36500.0,49.6355,49.681,49.5671,49.5671,36500.0
2013-01-04 12:00:00,65.25,65.39,65.25,65.36,20300.0,49.5671,49.6734,49.5671,49.6507,20300.0
2013-01-04 12:05:00,65.34,65.47,65.29,65.39,74200.0,49.6355,49.7342,49.5975,49.6734,74200.0
2013-01-04 12:10:00,65.39,65.41,65.36,65.39,29000.0,49.6734,49.6886,49.6507,49.6734,29000.0
2013-01-04 12:15:00,65.4,65.42,65.35,65.35,31800.0,49.681,49.6962,49.6431,49.6431,31800.0
2013-01-04 12:20:00,65.36,65.4,65.36,65.4,14200.0,49.6507,49.681,49.6507,49.681,14200.0
2013-01-04 12:25:00,65.4,65.44,65.37,65.44,32600.0,49.681,49.7114,49.6582,49.7114,32600.0
2013-01-04 12:30:00,65.44,65.44,65.38,65.42,23200.0,49.7114,49.7114,49.6658,49.6962,23200.0
2013-01-04 12:35:00,65.4,65.47,65.4,65.4,20200.0,49.681,49.7342,49.681,49.681,20200.0
2013-01-04 12:40:00,65.41,65.46,65.41,65.43,24500.0,49.6886,49.7266,49.6886,49.7038,24500.0
2013-01-04 12:45:00,65.43,65.56,65.41,65.53,45700.0,49.7038,49.8026,49.6886,49.7798,45700.0
2013-01-04 12:50:00,65.53,65.53,65.46,65.5,18400.0,49.7798,49.7798,49.7266,49.757,18400.0
2013-01-04 12:55:00,65.5,65.62,65.5,65.56,80300.0,49.757,49.8482,49.757,49.8026,80300.0
2013-01-04 13:00:00,65.57,65.6,65.54,65.58,16900.0,49.8102,49.833,49.7874,49.8178,16900.0
2013-01-04 13:05:00,65.58,65.61,65.54,65.61,18100.0,49.8178,49.8406,49.7874,49.8406,18100.0
2013-01-04 13:10:00,65.61,65.65,65.58,65.64,31700.0,49.8406,49.8709,49.8178,49.8634,31700.0
2013-01-04 13:15:00,65.64,65.66,65.6,65.65,22700.0,49.8634,49.8785,49.833,49.8709,22700.0
2013-01-04 13:20:00,65.65,65.75,65.61,65.65,38700.0,49.8709,49.9469,49.8406,49.8709,38700.0
2013-01-04 13:25:00,65.66,65.74,65.64,65.74,16900.0,49.8785,49.9393,49.8634,49.9393,16900.0
2013-01-04 13:30:00,65.74,65.74,65.65,65.66,32500.0,49.9393,49.9393,49.8709,49.8785,32500.0
2013-01-04 13:35:00,65.67,65.69,65.63,65.65,26200.0,49.8861,49.9013,49.8558,49.8709,26200.0
2013-01-04 13:40:00,65.65,65.65,65.59,65.62,21300.0,49.8709,49.8709,49.8254,49.8482,21300.0
2013-01-04 13:45:00,65.61,65.69,65.61,65.65,37500.0,49.8406,49.9013,49.8406,49.8709,37500.0
2013-01-04 13:50:00,65.65,65.65,65.59,65.62,21400.0,49.8709,49.8709,49.8254,49.8482,21400.0
2013-01-04 13:55:00,65.63,65.64,65.59,65.62,29200.0,49.8558,49.8634,49.8254,49.8482,29200.0
2013-01-04 14:00:00,65.61,65.62,65.57,65.59,26100.0,49.8406,49.8482,49.8102,49.8254,26100.0
2013-01-04 14:05:00,65.6,65.62,65.57,65.6,15600.0,49.833,49.8482,49.8102,49.833,15600.0
2013-01-04 14:10:00,65.61,65.61,65.58,65.59,14500.0,49.8406,49.8406,49.8178,49.8254,14500.0
2013-01-04 14:15:00,65.6,65.61,65.53,65.53,13900.0,49.833,49.8406,49.7798,49.7798,13900.0
2013-01-04 14:20:00,65.54,65.57,65.53,65.57,8200.0,49.7874,49.8102,49.7798,49.8102,8200.0
2013-01-04 14:25:00,65.57,65.59,65.55,65.57,13800.0,49.8102,49.8254,49.795,49.8102,13800.0
2013-01-04 14:30:00,65.57,65.59,65.52,65.52,14300.0,49.8102,49.8254,49.7722,49.7722,14300.0
2013-01-04 14:35:00,65.53,65.56,65.52,65.55,6600.0,49.7798,49.8026,49.7722,49.795,6600.0
2013-01-04 14:40:00,65.56,65.65,65.54,65.64,21300.0,49.8026,49.8709,49.7874,49.8634,21300.0
2013-01-04 14:45:00,65.63,65.63,65.52,65.53,21900.0,49.8558,49.8558,49.7722,49.7798,21900.0
2013-01-04 14:50:00,65.53,65.53,65.47,65.5,24600.0,49.7798,49.7798,49.7342,49.757,24600.0
2013-01-04 14:55:00,65.49,65.55,65.49,65.54,20700.0,49.7494,49.795,49.7494,49.7874,20700.0
2013-01-04 15:00:00,65.55,65.58,65.28,65.41,55900.0,49.795,49.8178,49.5899,49.6886,55900.0
2013-01-04 15:05:00,65.42,65.45,65.38,65.4,17700.0,49.6962,49.719,49.6658,49.681,17700.0
2013-01-04 15:10:00,65.39,65.55,65.39,65.53,32100.0,49.6734,49.795,49.6734,49.7798,32100.0
2013-01-04 15:15:00,65.53,65.53,65.42,65.42,23500.0,49.7798,49.7798,49.6962,49.6962,23500.0
2013-01-04 15:20:00,65.42,65.5,65.42,65.49,39200.0,49.6962,49.757,49.6962,49.7494,39200.0
2013-01-04 15:25:00,65.48,65.48,65.4,65.43,41500.0,49.7418,49.7418,49.681,49.7038,41500.0
2013-01-04 15:30:00,65.43,65.43,65.38,65.43,38800.0,49.7038,49.7038,49.6658,49.7038,38800.0
2013-01-04 15:35:00,65.43,65.44,65.41,65.42,27200.0,49.7038,49.7114,49.6886,49.6962,27200.0
2013-01-04 15:40:00,65.42,65.47,65.42,65.46,32400.0,49.6962,49.7342,49.6962,49.7266,32400.0
2013-01-04 15:45:00,65.46,65.46,65.33,65.33,60800.0,49.7266,49.7266,49.6279,49.6279,60800.0
2013-01-04 15:50:00,65.34,65.39,65.33,65.38,33500.0,49.6355,49.6734,49.6279,49.6658,33500.0
2013-01-04 15:55:00,65.39,65.47,65.36,65.38,125500.0,49.6734,49.7342,49.6507,49.6658,125500.0
2013-01-07 09:30:00,65.13,65.19,64.73,64.75,52000.0,49.4759,49.5215,49.1721,49.1873,52000.0
2013-01-07 09:35:00,64.77,64.94,64.77,64.85,22700.0,49.2025,49.3316,49.2025,49.2632,22700.0
2013-01-07 09:40:00,64.85,64.92,64.72,64.76,36900.0,49.2632,49.3164,49.1645,49.1949,36900.0
2013-01-07 09:45:00,64.76,64.87,64.74,64.85,32200.0,49.1949,49.2784,49.1797,49.2632,32200.0
2013-01-07 09:50:00,64.85,64.91,64.81,64.89,23200.0,49.2632,49.3088,49.2328,49.2936,23200.0
2013-01-07 09:55:00,64.91,64.93,64.81,64.89,24700.0,49.3088,49.324,49.2328,49.2936,24700.0
2013-01-07 10:00:00,64.89,64.99,64.86,64.87,31000.0,49.2936,49.3696,49.2708,49.2784,31000.0
2013-01-07 10:05:00,64.86,64.87,64.78,64.82,13600.0,49.2708,49.2784,49.2101,49.2404,13600.0
2013-01-07 10:10:00,64.83,64.87,64.67,64.71,19300.0,49.248,49.2784,49.1265,49.1569,19300.0
2013-01-07 10:15:00,64.72,64.77,64.66,64.68,27400.0,49.1645,49.2025,49.1189,49.1341,27400.0
2013-01-07 10:20:00,64.67,64.7,64.62,64.66,31700.0,49.1265,49.1493,49.0885,49.1189,31700.0
2013-01-07 10:25:00,64.66,64.67,64.6,64.63,21200.0,49.1189,49.1265,49.0733,49.0961,21200.0
2013-01-07 10:30:00,64.63,64.63,64.59,64.63,17300.0,49.0961,49.0961,49.0657,49.0961,17300.0
2013-01-07 10:35:00,64.62,64.63,64.56,64.6,46500.0,49.0885,49.0961,49.0429,49.0733,46500.0
2013-01-07 10:40:00,64.6,64.62,64.56,64.56,30700.0,49.0733,49.0885,49.0429,49.0429,30700.0
2013-01-07 10:45:00,64.57,64.58,64.55,64.56,22300.0,49.0505,49.0581,49.0353,49.0429,22300.0
2013-01-07 10:50:00,64.55,64.55,64.45,64.45,40400.0,49.0353,49.0353,48.9594,48.9594,40400.0
2013-01-07 10:55:00,64.46,64.46,64.34,64.35,74500.0,48.967,48.967,48.8758,48.8834,74500.0
2013-01-07 11:00:00,64.36,64.43,64.36,64.42,45400.0,48.891,48.9442,48.891,48.9366,45400.0
2013-01-07 11:05:00,64.42,64.44,64.38,64.39,28900.0,48.9366,48.9518,48.9062,48.9138,28900.0
2013-01-07 11:10:00,64.4,64.4,64.34,64.38,82500.0,48.9214,48.9214,48.8758,48.9062,82500.0
2013-01-07 11:15:00,64.38,64.39,64.3,64.31,38300.0,48.9062,48.9138,48.8454,48.853,38300.0
2013-01-07 11:20:00,64.31,64.32,64.28,64.3,18100.0,48.853,48.8606,48.8302,48.8454,18100.0
2013-01-07 11:25:00,64.3,64.36,64.29,64.31,24700.0,48.8454,48.891,48.8378,48.853,24700.0
2013-01-07 11:30:00,64.31,64.34,64.28,64.34,21800.0,48.853,48.8758,48.8302,48.8758,21800.0
2013-01-07 11:35:00,64.33,64.36,64.31,64.32,21800.0,48.8682,48.891,48.853,48.8606,21800.0
2013-01-07 11:40:00,64.32,64.36,64.31,64.35,21100.0,48.8606,48.891,48.853,48.8834,21100.0
2013-01-07 11:45:00,64.34,64.35,64.3,64.32,21900.0,48.8758,48.8834,48.8454,48.8606,21900.0
2013-01-07 11:50:00,64.33,64.37,64.3,64.34,23000.0,48.8682,48.8986,48.8454,48.8758,23000.0
2013-01-07 11:55:00,64.32,64.37,64.3,64.36,44000.0,48.8606,48.8986,48.8454,48.891,44000.0
2013-01-07 12:00:00,64.34,64.36,64.3,64.36,20900.0,48.8758,48.891,48.8454,48.891,20900.0
2013-01-07 12:05:00,64.35,64.38,64.32,64.36,25300.0,48.8834,48.9062,48.8606,48.891,25300.0
2013-01-07 12:10:00,64.37,64.44,64.36,64.42,17300.0,48.8986,48.9518,48.891,48.9366,17300.0
2013-01-07 12:15:00,64.42,64.52,64.42,64.52,35600.0,48.9366,49.0125,48.9366,49.0125,35600.0
2013-01-07 12:20:00,64.53,64.53,64.47,64.49,18800.0,49.0201,49.0201,48.9746,48.9898,18800.0
2013-01-07 12:25:00,64.49,64.51,64.43,64.45,23800.0,48.9898,49.0049,48.9442,48.9594,23800.0
2013-01-07 12:30:00,64.45,64.46,64.42,64.42,32000.0,48.9594,48.967,48.9366,48.9366,32000.0
2013-01-07 12:35:00,64.41,64.43,64.38,64.42,11000.0,48.929,48.9442,48.9062,48.9366,11000.0
2013-01-07 12:40:00,64.42,64.44,64.37,64.39,14500.0,48.9366,48.9518,48.8986,48.9138,14500.0
2013-01-07 12:45:00,64.39,64.46,64.39,64.45,11600.0,48.9138,48.967,48.9138,48.9594,11600.0
2013-01-07 12:50:00,64.44,64.47,64.41,64.44,17100.0,48.9518,48.9746,48.929,48.9518,17100.0
2013-01-07 12:55:00,64.45,64.5,64.45,64.49,10800.0,48.9594,48.9974,48.9594,48.9898,10800.0
2013-01-07 13:00:00,64.49,64.56,64.49,64.54,16500.0,48.9898,49.0429,48.9898,49.0277,16500.0
2013-01-07 13:05:00,64.54,64.55,64.45,64.46,30300.0,49.0277,49.0353,48.9594,48.967,30300.0
2013-01-07 13:10:00,64.46,64.47,64.42,64.45,15800.0,48.967,48.9746,48.9366,48.9594,15800.0
2013-01-07 13:15:00,64.45,64.51,64.45,64.5,25000.0,48.9594,49.0049,48.9594,48.9974,25000.0
2013-01-07 13:20:00,64.5,64.57,64.49,64.56,38200.0,48.9974,49.0505,48.9898,49.0429,38200.0
2013-01-07 13:25:00,64.56,64.57,64.55,64.55,24000.0,49.0429,49.0505,49.0353,49.0353,24000.0
2013-01-07 13:30:00,64.56,64.57,64.55,64.56,12300.0,49.0429,49.0505,49.0353,49.0429,12300.0
2013-01-07 13:35:00,64.56,64.58,64.52,64.56,16200.0,49.0429,49.0581,49.0125,49.0429,16200.0
2013-01-07 13:40:00,64.56,64.6,64.55,64.56,28700.0,49.0429,49.0733,49.0353,49.0429,28700.0
2013-01-07 13:45:00,64.57,64.68,64.57,64.66,17500.0,49.0505,49.1341,49.0505,49.1189,17500.0
2013-01-07 13:50:00,64.66,64.68,64.64,64.66,10800.0,49.1189,49.1341,49.1037,49.1189,10800.0
2013-01-07 13:55:00,64.66,64.7,64.66,64.67,20900.0,49.1189,49.1493,49.1189,49.1265,20900.0
2013-01-07 14:00:00,64.67,64.68,64.63,64.66,10900.0,49.1265,49.1341,49.0961,49.1189,10900.0
2013-01-07 14:05:00,64.66,64.77,64.66,64.77,16800.0,49.1189,49.2025,49.1189,49.2025,16800.0
2013-01-07 14:10:00,64.77,64.81,64.75,64.77,21100.0,49.2025,49.2328,49.1873,49.2025,21100.0
2013-01-07 14:15:00,64.77,64.86,64.76,64.85,25100.0,49.2025,49.2708,49.1949,49.2632,25100.0
2013-01-07 14:20:00,64.84,64.94,64.84,64.94,18400.0,49.2556,49.3316,49.2556,49.3316,18400.0
2013-01-07 14:25:00,64.93,64.98,64.93,64.94,28000.0,49.324,49.362,49.324,49.3316,28000.0
2013-01-07 14:30:00,64.94,64.96,64.89,64.94,31300.0,49.3316,49.3468,49.2936,49.3316,31300.0
2013-01-07 14:35:00,64.94,64.94,64.85,64.85,24800.0,49.3316,49.3316,49.2632,49.2632,24800.0
2013-01-07 14:40:00,64.85,64.87,64.84,64.85,20400.0,49.2632,49.2784,49.2556,49.2632,20400.0
2013-01-07 14:45:00,64.83,64.91,64.83,64.88,26700.0,49.248,49.3088,49.248,49.286,26700.0
2013-01-07 14:50:00,64.88,64.95,64.87,64.94,29000.0,49.286,49.3392,49.2784,49.3316,29000.0
2013-01-07 14:55:00,64.95,64.97,64.92,64.94,33900.0,49.3392,49.3544,49.3164,49.3316,33900.0
2013-01-07 15:00:00,64.94,64.95,64.92,64.93,33900.0,49.3316,49.3392,49.3164,49.324,33900.0
2013-01-07 15:05:00,64.93,64.96,64.92,64.95,19800.0,49.324,49.3468,49.3164,49.3392,19800.0
2013-01-07 15:10:00,64.95,64.95,64.9,64.93,23000.0,49.3392,49.3392,49.3012,49.324,23000.0
2013-01-07 15:15:00,64.93,64.94,64.9,64.94,20800.0,49.324,49.3316,49.3012,49.3316,20800.0
2013-01-07 15:20:00,64.94,64.94,64.91,64.91,20300.0,49.3316,49.3316,49.3088,49.3088,20300.0
2013-01-07 15:25:00,64.92,64.95,64.91,64.93,27300.0,49.3164,49.3392,49.3088,49.324,27300.0
2013-01-07 15:30:00,64.92,64.94,64.9,64.9,26200.0,49.3164,49.3316,49.3012,49.3012,26200.0
2013-01-07 15:35:00,64.9,64.92,64.83,64.84,26800.0,49.3012,49.3164,49.248,49.2556,26800.0
2013-01-07 15:40:00,64.85,64.86,64.78,64.81,30000.0,49.2632,49.2708,49.2101,49.2328,30000.0
2013-01-07 15:45:00,64.82,64.84,64.8,64.82,40200.0,49.2404,49.2556,49.2252,49.2404,40200.0
2013-01-07 15:50:00,64.82,64.88,64.8,64.86,46500.0,49.2404,49.286,49.2252,49.2708,46500.0
2013-01-07 15:55:00,64.85,64.88,64.83,64.84,77100.0,49.2632,49.286,49.248,49.2556,77100.0
2013-01-08 09:30:00,64.8,65.09,64.79,65.09,40300.0,49.2252,49.4455,49.2177,49.4455,40300.0
2013-01-08 09:35:00,65.05,65.19,65.02,65.14,32800.0,49.4152,49.5215,49.3924,49.4835,32800.0
2013-01-08 09:40:00,65.11,65.23,65.11,65.18,21800.0,49.4607,49.5519,49.4607,49.5139,21800.0
2013-01-08 09:45:00,65.19,65.27,65.19,65.21,25800.0,49.5215,49.5823,49.5215,49.5367,25800.0
2013-01-08 09:50:00,65.23,65.28,65.16,65.18,18800.0,49.5519,49.5899,49.4987,49.5139,18800.0
2013-01-08 09:55:00,65.15,65.21,65.1,65.14,20500.0,49.4911,49.5367,49.4531,49.4835,20500.0
2013-01-08 10:00:00,65.13,65.19,65.09,65.11,20100.0,49.4759,49.5215,49.4455,49.4607,20100.0
2013-01-08 10:05:00,65.11,65.12,64.85,64.89,44900.0,49.4607,49.4683,49.2632,49.2936,44900.0
2013-01-08 10:10:00,64.88,64.88,64.66,64.68,29800.0,49.286,49.286,49.1189,49.1341,29800.0
2013-01-08 10:15:00,64.66,64.68,64.52,64.54,19800.0,49.1189,49.1341,49.0125,49.0277,19800.0
2013-01-08 10:20:00,64.54,64.59,64.5,64.53,20700.0,49.0277,49.0657,48.9974,49.0201,20700.0
2013-01-08 10:25:00,64.53,64.6,64.52,64.58,33200.0,49.0201,49.0733,49.0125,49.0581,33200.0
2013-01-08 10:30:00,64.56,64.6,64.54,64.56,14300.0,49.0429,49.0733,49.0277,49.0429,14300.0
2013-01-08 10:35:00,64.55,64.57,64.51,64.54,43700.0,49.0353,49.0505,49.0049,49.0277,43700.0
2013-01-08 10:40:00,64.54,64.56,64.44,64.44,19800.0,49.0277,49.0429,48.9518,48.9518,19800.0
2013-01-08 10:45:00,64.42,64.52,64.42,64.46,18400.0,48.9366,49.0125,48.9366,48.967,18400.0
2013-01-08 10:50:00,64.46,64.46,64.31,64.32,34300.0,48.967,48.967,48.853,48.8606,34300.0
2013-01-08 10:55:00,64.32,64.35,64.3,64.33,20800.0,48.8606,48.8834,48.8454,48.8682,20800.0
2013-01-08 11:00:00,64.32,64.34,64.31,64.31,20100.0,48.8606,48.8758,48.853,48.853,20100.0
2013-01-08 11:05:00,64.31,64.36,64.29,64.29,23200.0,48.853,48.891,48.8378,48.8378,23200.0
2013-01-08 11:10:00,64.29,64.3,64.24,64.3,20500.0,48.8378,48.8454,48.7998,48.8454,20500.0
2013-01-08 11:15:00,64.29,64.32,64.25,64.27,18300.0,48.8378,48.8606,48.8074,48.8226,18300.0
2013-01-08 11:20:00,64.27,64.35,64.24,64.33,15100.0,48.8226,48.8834,48.7998,48.8682,15100.0
2013-01-08 11:25:00,64.34,64.34,64.29,64.29,18500.0,48.8758,48.8758,48.8378,48.8378,18500.0
2013-01-08 11:30:00,64.3,64.31,64.21,64.25,43700.0,48.8454,48.853,48.7771,48.8074,43700.0
2013-01-08 11:35:00,64.25,64.36,64.23,64.35,22800.0,48.8074,48.891,48.7922,48.8834,22800.0
2013-01-08 11:40:00,64.36,64.37,64.32,64.33,7700.0,48.891,48.8986,48.8606,48.8682,7700.0
2013-01-08 11:45:00,64.34,64.34,64.26,64.27,10200.0,48.8758,48.8758,48.815,48.8226,10200.0
2013-01-08 11:50:00,64.26,64.27,64.15,64.17,17300.0,48.815,48.8226,48.7315,48.7467,17300.0
2013-01-08 11:55:00,64.16,64.21,64.16,64.19,15400.0,48.7391,48.7771,48.7391,48.7619,15400.0
2013-01-08 12:00:00,64.2,64.25,64.2,64.23,12300.0,48.7695,48.8074,48.7695,48.7922,12300.0
2013-01-08 12:05:00,64.22,64.23,64.15,64.16,16900.0,48.7847,48.7922,48.7315,48.7391,16900.0
2013-01-08 12:10:00,64.15,64.15,64.09,64.11,22200.0,48.7315,48.7315,48.6859,48.7011,22200.0
2013-01-08 12:15:00,64.11,64.15,64.1,64.12,19400.0,48.7011,48.7315,48.6935,48.7087,19400.0
2013-01-08 12:20:00,64.13,64.17,64.12,64.16,9400.0,48.7163,48.7467,48.7087,48.7391,9400.0
2013-01-08 12:25:00,64.16,64.18,64.14,64.17,10900.0,48.7391,48.7543,48.7239,48.7467,10900.0
2013-01-08 12:30:00,64.17,64.19,64.16,64.18,15600.0,48.7467,48.7619,48.7391,48.7543,15600.0
2013-01-08 12:35:00,64.18,64.19,64.09,64.1,14000.0,48.7543,48.7619,48.6859,48.6935,14000.0
2013-01-08 12:40:00,64.12,64.14,64.09,64.11,16900.0,48.7087,48.7239,48.6859,48.7011,16900.0
2013-01-08 12:45:00,64.1,64.11,64.02,64.03,24800.0,48.6935,48.7011,48.6327,48.6403,24800.0
2013-01-08 12:50:00,64.03,64.05,64.0,64.0,17400.0,48.6403,48.6555,48.6175,48.6175,17400.0
2013-01-08 12:55:00,63.99,64.0,63.93,63.97,21000.0,48.6099,48.6175,48.5644,48.5947,21000.0
2013-01-08 13:00:00,63.97,63.98,63.95,63.97,18400.0,48.5947,48.6023,48.5795,48.5947,18400.0
2013-01-08 13:05:00,63.97,63.97,63.92,63.94,17000.0,48.5947,48.5947,48.5568,48.5719,17000.0
2013-01-08 13:10:00,63.94,63.96,63.87,63.88,24300.0,48.5719,48.5871,48.5188,48.5264,24300.0
2013-01-08 13:15:00,63.87,63.91,63.86,63.89,15100.0,48.5188,48.5492,48.5112,48.534,15100.0
2013-01-08 13:20:00,63.89,64.08,63.89,64.08,40800.0,48.534,48.6783,48.534,48.6783,40800.0
2013-01-08 13:25:00,64.09,64.16,64.09,64.16,32500.0,48.6859,48.7391,48.6859,48.7391,32500.0
2013-01-08 13:30:00,64.15,64.17,64.13,64.15,26500.0,48.7315,48.7467,48.7163,48.7315,26500.0
2013-01-08 13:35:00,64.15,64.16,64.08,64.08,12600.0,48.7315,48.7391,48.6783,48.6783,12600.0
2013-01-08 13:40:00,64.08,64.15,64.06,64.08,32500.0,48.6783,48.7315,48.6631,48.6783,32500.0
2013-01-08 13:45:00,64.08,64.1,64.07,64.07,13800.0,48.6783,48.6935,48.6707,48.6707,13800.0
2013-01-08 13:50:00,64.07,64.12,64.06,64.12,19800.0,48.6707,48.7087,48.6631,48.7087,19800.0
2013-01-08 13:55:00,64.13,64.18,64.12,64.17,32600.0,48.7163,48.7543,48.7087,48.7467,32600.0
2013-01-08 14:00:00,64.17,64.22,64.17,64.22,27700.0,48.7467,48.7847,48.7467,48.7847,27700.0
2013-01-08 14:05:00,64.22,64.25,64.22,64.22,24900.0,48.7847,48.8074,48.7847,48.7847,24900.0
2013-01-08 14:10:00,64.22,64.27,64.22,64.25,26500.0,48.7847,48.8226,48.7847,48.8074,26500.0
2013-01-08 14:15:00,64.23,64.23,64.13,64.13,13700.0,48.7922,48.7922,48.7163,48.7163,13700.0
2013-01-08 14:20:00,64.13,64.18,64.11,64.18,14800.0,48.7163,48.7543,48.7011,48.7543,14800.0
2013-01-08 14:25:00,64.17,64.19,64.1,64.12,18000.0,48.7467,48.7619,48.6935,48.7087,18000.0
2013-01-08 14:30:00,64.11,64.15,64.1,64.1,21800.0,48.7011,48.7315,48.6935,48.6935,21800.0
2013-01-08 14:35:00,64.1,64.12,64.06,64.1,24900.0,48.6935,48.7087,48.6631,48.6935,24900.0
2013-01-08 14:40:00,64.09,64.1,63.97,63.97,27000.0,48.6859,48.6935,48.5947,48.5947,27000.0
2013-01-08 14:45:00,63.97,64.03,63.97,64.02,37200.0,48.5947,48.6403,48.5947,48.6327,37200.0
2013-01-08 14:50:00,64.02,64.05,64.0,64.05,23800.0,48.6327,48.6555,48.6175,48.6555,23800.0
2013-01-08 14:55:00,64.06,64.06,63.97,63.97,21900.0,48.6631,48.6631,48.5947,48.5947,21900.0
2013-01-08 15:00:00,63.96,64.11,63.96,64.11,35000.0,48.5871,48.7011,48.5871,48.7011,35000.0
2013-01-08 15:05:00,64.11,64.12,64.08,64.12,27700.0,48.7011,48.7087,48.6783,48.7087,27700.0
2013-01-08 15:10:00,64.12,64.15,64.09,64.15,29800.0,48.7087,48.7315,48.6859,48.7315,29800.0
2013-01-08 15:15:00,64.14,64.15,64.1,64.11,31800.0,48.7239,48.7315,48.6935,48.7011,31800.0
2013-01-08 15:20:00,64.11,64.16,64.09,64.1,44000.0,48.7011,48.7391,48.6859,48.6935,44000.0
2013-01-08 15:25:00,64.1,64.13,64.09,64.13,36300.0,48.6935,48.7163,48.6859,48.7163,36300.0
2013-01-08 15:30:00,64.13,64.14,64.09,64.12,50500.0,48.7163,48.7239,48.6859,48.7087,50500.0
2013-01-08 15:35:00,64.12,64.13,64.0,64.02,98200.0,48.7087,48.7163,48.6175,48.6327,98200.0
2013-01-08 15:40:00,64.0,64.01,63.92,63.92,66800.0,48.6175,48.6251,48.5568,48.5568,66800.0
2013-01-08 15:45:00,63.93,63.93,63.86,63.87,102000.0,48.5644,48.5644,48.5112,48.5188,102000.0
2013-01-08 15:50:00,63.87,64.05,63.86,64.01,121700.0,48.5188,48.6555,48.5112,48.6251,121700.0
2013-01-08 15:55:00,64.0,64.07,63.98,64.0,202100.0,48.6175,48.6707,48.6023,48.6175,202100.0
2013-01-09 09:30:00,64.31,64.32,64.13,64.29,37800.0,48.853,48.8606,48.7163,48.8378,37800.0
2013-01-09 09:35:00,64.28,64.54,64.27,64.45,32600.0,48.8302,49.0277,48.8226,48.9594,32600.0
2013-01-09 09:40:00,64.47,64.47,64.33,64.41,16500.0,48.9746,48.9746,48.8682,48.929,16500.0
2013-01-09 09:45:00,64.42,64.48,64.38,64.41,37300.0,48.9366,48.9822,48.9062,48.929,37300.0
2013-01-09 09:50:00,64.41,64.45,64.37,64.39,18200.0,48.929,48.9594,48.8986,48.9138,18200.0
2013-01-09 09:55:00,64.38,64.45,64.34,64.45,14100.0,48.9062,48.9594,48.8758,48.9594,14100.0
2013-01-09 10:00:00,64.45,64.55,64.41,64.52,25700.0,48.9594,49.0353,48.929,49.0125,25700.0
2013-01-09 10:05:00,64.52,64.55,64.44,64.54,32400.0,49.0125,49.0353,48.9518,49.0277,32400.0
2013-01-09 10:10:00,64.54,64.69,64.52,64.67,63300.0,49.0277,49.1417,49.0125,49.1265,63300.0
2013-01-09 10:15:00,64.68,64.81,64.65,64.78,64100.0,49.1341,49.2328,49.1113,49.2101,64100.0
2013-01-09 10:20:00,64.78,64.86,64.74,64.82,44100.0,49.2101,49.2708,49.1797,49.2404,44100.0
2013-01-09 10:25:00,64.82,64.88,64.8,64.84,33400.0,49.2404,49.286,49.2252,49.2556,33400.0
2013-01-09 10:30:00,64.84,64.94,64.78,64.84,34300.0,49.2556,49.3316,49.2101,49.2556,34300.0
2013-01-09 10:35:00,64.83,64.91,64.77,64.91,22900.0,49.248,49.3088,49.2025,49.3088,22900.0
2013-01-09 10:40:00,64.92,65.02,64.9,64.99,61400.0,49.3164,49.3924,49.3012,49.3696,61400.0
2013-01-09 10:45:00,64.99,65.06,64.97,65.0,55400.0,49.3696,49.4228,49.3544,49.3772,55400.0
2013-01-09 10:50:00,65.0,65.01,64.9,64.92,62500.0,49.3772,49.3848,49.3012,49.3164,62500.0
2013-01-09 10:55:00,64.92,64.93,64.82,64.83,16400.0,49.3164,49.324,49.2404,49.248,16400.0
2013-01-09 11:00:00,64.82,64.92,64.81,64.91,13100.0,49.2404,49.3164,49.2328,49.3088,13100.0
2013-01-09 11:05:00,64.91,64.92,64.9,64.91,25300.0,49.3088,49.3164,49.3012,49.3088,25300.0
2013-01-09 11:10:00,64.93,64.96,64.91,64.92,12400.0,49.324,49.3468,49.3088,49.3164,12400.0
2013-01-09 11:15:00,64.93,64.96,64.92,64.94,10200.0,49.324,49.3468,49.3164,49.3316,10200.0
2013-01-09 11:20:00,64.94,65.01,64.93,65.01,9700.0,49.3316,49.3848,49.324,49.3848,9700.0
2013-01-09 11:25:00,65.01,65.05,65.0,65.05,16400.0,49.3848,49.4152,49.3772,49.4152,16400.0
2013-01-09 11:30:00,65.05,65.1,65.03,65.06,35600.0,49.4152,49.4531,49.4,49.4228,35600.0
2013-01-09 11:35:00,65.05,65.1,65.05,65.07,18000.0,49.4152,49.4531,49.4152,49.4304,18000.0
2013-01-09 11:40:00,65.07,65.13,65.07,65.13,22000.0,49.4304,49.4759,49.4304,49.4759,22000.0
2013-01-09 11:45:00,65.14,65.17,65.09,65.09,32900.0,49.4835,49.5063,49.4455,49.4455,32900.0
2013-01-09 11:50:00,65.09,65.13,65.03,65.06,23100.0,49.4455,49.4759,49.4,49.4228,23100.0
2013-01-09 11:55:00,65.06,65.1,65.03,65.09,16600.0,49.4228,49.4531,49.4,49.4455,16600.0
2013-01-09 12:00:00,65.1,65.15,65.08,65.12,28900.0,49.4531,49.4911,49.4379,49.4683,28900.0
2013-01-09 12:05:00,65.12,65.14,65.09,65.13,18400.0,49.4683,49.4835,49.4455,49.4759,18400.0
2013-01-09 12:10:00,65.14,65.16,65.13,65.15,19600.0,49.4835,49.4987,49.4759,49.4911,19600.0
2013-01-09 12:15:00,65.15,65.15,65.13,65.14,24200.0,49.4911,49.4911,49.4759,49.4835,24200.0
2013-01-09 12:20:00,65.14,65.15,65.13,65.15,12800.0,49.4835,49.4911,49.4759,49.4911,12800.0
2013-01-09 12:25:00,65.14,65.23,65.14,65.18,27700.0,49.4835,49.5519,49.4835,49.5139,27700.0
2013-01-09 12:30:00,65.17,65.2,65.12,65.17,14900.0,49.5063,49.5291,49.4683,49.5063,14900.0
2013-01-09 12:35:00,65.19,65.21,65.16,65.21,23100.0,49.5215,49.5367,49.4987,49.5367,23100.0
2013-01-09 12:40:00,65.2,65.2,65.04,65.04,27300.0,49.5291,49.5291,49.4076,49.4076,27300.0
2013-01-09 12:45:00,65.03,65.07,65.0,65.06,14400.0,49.4,49.4304,49.3772,49.4228,14400.0
2013-01-09 12:50:00,65.05,65.05,64.96,64.98,15200.0,49.4152,49.4152,49.3468,49.362,15200.0
2013-01-09 12:55:00,64.98,65.03,64.94,65.03,8900.0,49.362,49.4,49.3316,49.4,8900.0
2013-01-09 13:00:00,65.03,65.06,64.99,65.03,10100.0,49.4,49.4228,49.3696,49.4,10100.0
2013-01-09 13:05:00,65.05,65.06,64.98,65.01,10100.0,49.4152,49.4228,49.362,49.3848,10100.0
2013-01-09 13:10:00,65.01,65.03,64.94,64.96,17000.0,49.3848,49.4,49.3316,49.3468,17000.0
2013-01-09 13:15:00,64.97,65.06,64.96,65.04,13900.0,49.3544,49.4228,49.3468,49.4076,13900.0
2013-01-09 13:20:00,65.05,65.05,64.95,64.98,11100.0,49.4152,49.4152,49.3392,49.362,11100.0
2013-01-09 13:25:00,64.98,64.99,64.91,64.94,7700.0,49.362,49.3696,49.3088,49.3316,7700.0
2013-01-09 13:30:00,64.95,64.95,64.87,64.87,8200.0,49.3392,49.3392,49.2784,49.2784,8200.0
2013-01-09 13:35:00,64.89,64.94,64.88,64.93,10900.0,49.2936,49.3316,49.286,49.324,10900.0
2013-01-09 13:40:00,64.94,64.96,64.87,64.87,14500.0,49.3316,49.3468,49.2784,49.2784,14500.0
2013-01-09 13:45:00,64.9,64.95,64.86,64.86,13800.0,49.3012,49.3392,49.2708,49.2708,13800.0
2013-01-09 13:50:00,64.88,64.96,64.85,64.93,47000.0,49.286,49.3468,49.2632,49.324,47000.0
2013-01-09 13:55:00,64.91,64.92,64.86,64.89,16500.0,49.3088,49.3164,49.2708,49.2936,16500.0
2013-01-09 14:00:00,64.89,64.92,64.87,64.92,7500.0,49.2936,49.3164,49.2784,49.3164,7500.0
2013-01-09 14:05:00,64.92,64.94,64.92,64.93,16700.0,49.3164,49.3316,49.3164,49.324,16700.0
2013-01-09 14:10:00,64.94,64.95,64.93,64.94,14900.0,49.3316,49.3392,49.324,49.3316,14900.0
2013-01-09 14:15:00,64.94,64.95,64.87,64.89,19200.0,49.3316,49.3392,49.2784,49.2936,19200.0
2013-01-09 14:20:00,64.89,64.9,64.87,64.89,15300.0,49.2936,49.3012,49.2784,49.2936,15300.0
2013-01-09 14:25:00,64.88,64.91,64.88,64.91,11700.0,49.286,49.3088,49.286,49.3088,11700.0
2013-01-09 14:30:00,64.92,64.93,64.91,64.92,14600.0,49.3164,49.324,49.3088,49.3164,14600.0
2013-01-09 14:35:00,64.92,64.93,64.85,64.89,21100.0,49.3164,49.324,49.2632,49.2936,21100.0
2013-01-09 14:40:00,64.89,64.9,64.85,64.85,15200.0,49.2936,49.3012,49.2632,49.2632,15200.0
2013-01-09 14:45:00,64.85,64.88,64.84,64.85,13100.0,49.2632,49.286,49.2556,49.2632,13100.0
2013-01-09 14:50:00,64.88,64.89,64.8,64.8,17300.0,49.286,49.2936,49.2252,49.2252,17300.0
2013-01-09 14:55:00,64.8,64.82,64.75,64.82,20700.0,49.2252,49.2404,49.1873,49.2404,20700.0
2013-01-09 15:00:00,64.81,64.81,64.76,64.79,19800.0,49.2328,49.2328,49.1949,49.2177,19800.0
2013-01-09 15:05:00,64.78,64.78,64.7,64.71,39200.0,49.2101,49.2101,49.1493,49.1569,39200.0
2013-01-09 15:10:00,64.7,64.82,64.7,64.82,17100.0,49.1493,49.2404,49.1493,49.2404,17100.0
2013-01-09 15:15:00,64.82,64.82,64.78,64.82,14000.0,49.2404,49.2404,49.2101,49.2404,14000.0
2013-01-09 15:20:00,64.82,64.85,64.8,64.81,21600.0,49.2404,49.2632,49.2252,49.2328,21600.0
2013-01-09 15:25:00,64.81,64.81,64.75,64.76,23200.0,49.2328,49.2328,49.1873,49.1949,23200.0
2013-01-09 15:30:00,64.77,64.81,64.74,64.74,22600.0,49.2025,49.2328,49.1797,49.1797,22600.0
2013-01-09 15:35:00,64.74,64.77,64.72,64.76,26300.0,49.1797,49.2025,49.1645,49.1949,26300.0
2013-01-09 15:40:00,64.77,64.77,64.68,64.7,21700.0,49.2025,49.2025,49.1341,49.1493,21700.0
2013-01-09 15:45:00,64.7,64.73,64.67,64.69,52500.0,49.1493,49.1721,49.1265,49.1417,52500.0
2013-01-09 15:50:00,64.69,64.74,64.68,64.68,60300.0,49.1417,49.1797,49.1341,49.1341,60300.0
2013-01-09 15:55:00,64.69,64.76,64.68,64.75,89000.0,49.1417,49.1949,49.1341,49.1873,89000.0
2013-01-10 09:30:00,64.5,64.91,64.28,64.63,98400.0,48.9974,49.3088,48.8302,49.0961,98400.0
2013-01-10 09:35:00,64.54,64.68,64.28,64.51,33500.0,49.0277,49.1341,48.8302,49.0049,33500.0
2013-01-10 09:40:00,64.5,64.55,64.25,64.55,26200.0,48.9974,49.0353,48.8074,49.0353,26200.0
2013-01-10 09:45:00,64.55,64.55,64.24,64.3,27800.0,49.0353,49.0353,48.7998,48.8454,27800.0
2013-01-10 09:50:00,64.29,64.3,64.16,64.24,44900.0,48.8378,48.8454,48.7391,48.7998,44900.0
2013-01-10 09:55:00,64.22,64.23,64.08,64.1,30300.0,48.7847,48.7922,48.6783,48.6935,30300.0
2013-01-10 10:00:00,64.1,64.16,63.99,64.15,44600.0,48.6935,48.7391,48.6099,48.7315,44600.0
2013-01-10 10:05:00,64.15,64.29,64.12,64.18,16700.0,48.7315,48.8378,48.7087,48.7543,16700.0
2013-01-10 10:10:00,64.19,64.24,64.1,64.11,23500.0,48.7619,48.7998,48.6935,48.7011,23500.0
2013-01-10 10:15:00,64.1,64.17,64.04,64.1,19300.0,48.6935,48.7467,48.6479,48.6935,19300.0
2013-01-10 10:20:00,64.09,64.2,64.08,64.2,20200.0,48.6859,48.7695,48.6783,48.7695,20200.0
2013-01-10 10:25:00,64.2,64.22,64.14,64.14,39500.0,48.7695,48.7847,48.7239,48.7239,39500.0
2013-01-10 10:30:00,64.14,64.14,64.04,64.08,35900.0,48.7239,48.7239,48.6479,48.6783,35900.0
2013-01-10 10:35:00,64.08,64.1,64.01,64.08,34500.0,48.6783,48.6935,48.6251,48.6783,34500.0
2013-01-10 10:40:00,64.06,64.06,64.0,64.02,41600.0,48.6631,48.6631,48.6175,48.6327,41600.0
2013-01-10 10:45:00,64.01,64.03,63.99,64.01,26400.0,48.6251,48.6403,48.6099,48.6251,26400.0
2013-01-10 10:50:00,64.02,64.13,64.0,64.03,39100.0,48.6327,48.7163,48.6175,48.6403,39100.0
2013-01-10 10:55:00,64.03,64.06,64.01,64.01,32100.0,48.6403,48.6631,48.6251,48.6251,32100.0
2013-01-10 11:00:00,64.01,64.08,64.0,64.03,24900.0,48.6251,48.6783,48.6175,48.6403,24900.0
2013-01-10 11:05:00,64.02,64.03,64.0,64.01,19900.0,48.6327,48.6403,48.6175,48.6251,19900.0
2013-01-10 11:10:00,64.0,64.06,63.98,64.04,41500.0,48.6175,48.6631,48.6023,48.6479,41500.0
2013-01-10 11:15:00,64.04,64.06,64.01,64.06,23700.0,48.6479,48.6631,48.6251,48.6631,23700.0
2013-01-10 11:20:00,64.05,64.2,64.03,64.2,27100.0,48.6555,48.7695,48.6403,48.7695,27100.0
2013-01-10 11:25:00,64.19,64.23,64.16,64.22,28200.0,48.7619,48.7922,48.7391,48.7847,28200.0
2013-01-10 11:30:00,64.22,64.23,64.17,64.2,20400.0,48.7847,48.7922,48.7467,48.7695,20400.0
2013-01-10 11:35:00,64.21,64.22,64.16,64.19,20800.0,48.7771,48.7847,48.7391,48.7619,20800.0
2013-01-10 11:40:00,64.18,64.22,64.16,64.22,16000.0,48.7543,48.7847,48.7391,48.7847,16000.0
2013-01-10 11:45:00,64.21,64.22,64.18,64.2,18600.0,48.7771,48.7847,48.7543,48.7695,18600.0
2013-01-10 11:50:00,64.19,64.22,64.14,64.14,28000.0,48.7619,48.7847,48.7239,48.7239,28000.0
2013-01-10 11:55:00,64.14,64.15,64.08,64.08,50600.0,48.7239,48.7315,48.6783,48.6783,50600.0
2013-01-10 12:00:00,64.09,64.1,64.04,64.06,34800.0,48.6859,48.6935,48.6479,48.6631,34800.0
2013-01-10 12:05:00,64.06,64.07,64.02,64.05,29600.0,48.6631,48.6707,48.6327,48.6555,29600.0
2013-01-10 12:10:00,64.05,64.12,64.04,64.05,37600.0,48.6555,48.7087,48.6479,48.6555,37600.0
2013-01-10 12:15:00,64.05,64.08,64.03,64.04,28300.0,48.6555,48.6783,48.6403,48.6479,28300.0
2013-01-10 12:20:00,64.05,64.09,64.03,64.09,18400.0,48.6555,48.6859,48.6403,48.6859,18400.0
2013-01-10 12:25:00,64.09,64.12,64.08,64.11,9500.0,48.6859,48.7087,48.6783,48.7011,9500.0
2013-01-10 12:30:00,64.11,64.14,64.1,64.12,18000.0,48.7011,48.7239,48.6935,48.7087,18000.0
2013-01-10 12:35:00,64.13,64.22,64.11,64.22,27000.0,48.7163,48.7847,48.7011,48.7847,27000.0
2013-01-10 12:40:00,64.21,64.26,64.2,64.24,14000.0,48.7771,48.815,48.7695,48.7998,14000.0
2013-01-10 12:45:00,64.24,64.28,64.23,64.28,18100.0,48.7998,48.8302,48.7922,48.8302,18100.0
2013-01-10 12:50:00,64.28,64.31,64.26,64.29,12300.0,48.8302,48.853,48.815,48.8378,12300.0
2013-01-10 12:55:00,64.29,64.43,64.28,64.43,24600.0,48.8378,48.9442,48.8302,48.9442,24600.0
2013-01-10 13:00:00,64.43,64.52,64.42,64.46,22000.0,48.9442,49.0125,48.9366,48.967,22000.0
2013-01-10 13:05:00,64.46,64.5,64.45,64.45,15300.0,48.967,48.9974,48.9594,48.9594,15300.0
2013-01-10 13:10:00,64.45,64.46,64.42,64.42,17900.0,48.9594,48.967,48.9366,48.9366,17900.0
2013-01-10 13:15:00,64.42,64.42,64.35,64.36,30400.0,48.9366,48.9366,48.8834,48.891,30400.0
2013-01-10 13:20:00,64.35,64.36,64.32,64.34,26700.0,48.8834,48.891,48.8606,48.8758,26700.0
2013-01-10 13:25:00,64.35,64.37,64.28,64.3,28300.0,48.8834,48.8986,48.8302,48.8454,28300.0
2013-01-10 13:30:00,64.29,64.31,64.28,64.3,11100.0,48.8378,48.853,48.8302,48.8454,11100.0
2013-01-10 13:35:00,64.29,64.3,64.26,64.3,14800.0,48.8378,48.8454,48.815,48.8454,14800.0
2013-01-10 13:40:00,64.31,64.37,64.31,64.33,12300.0,48.853,48.8986,48.853,48.8682,12300.0
2013-01-10 13:45:00,64.34,64.4,64.33,64.35,19400.0,48.8758,48.9214,48.8682,48.8834,19400.0
2013-01-10 13:50:00,64.36,64.36,64.29,64.3,14300.0,48.891,48.891,48.8378,48.8454,14300.0
2013-01-10 13:55:00,64.3,64.35,64.27,64.3,24300.0,48.8454,48.8834,48.8226,48.8454,24300.0
2013-01-10 14:00:00,64.29,64.3,64.27,64.28,10500.0,48.8378,48.8454,48.8226,48.8302,10500.0
2013-01-10 14:05:00,64.29,64.3,64.26,64.3,15500.0,48.8378,48.8454,48.815,48.8454,15500.0
2013-01-10 14:10:00,64.28,64.29,64.27,64.27,16500.0,48.8302,48.8378,48.8226,48.8226,16500.0
2013-01-10 14:15:00,64.27,64.34,64.26,64.3,12700.0,48.8226,48.8758,48.815,48.8454,12700.0
2013-01-10 14:20:00,64.3,64.32,64.27,64.3,11800.0,48.8454,48.8606,48.8226,48.8454,11800.0
2013-01-10 14:25:00,64.29,64.31,64.28,64.3,12300.0,48.8378,48.853,48.8302,48.8454,12300.0
2013-01-10 14:30:00,64.29,64.31,64.28,64.3,19000.0,48.8378,48.853,48.8302,48.8454,19000.0
2013-01-10 14:35:00,64.3,64.38,64.3,64.37,18400.0,48.8454,48.9062,48.8454,48.8986,18400.0
2013-01-10 14:40:00,64.37,64.38,64.29,64.38,24300.0,48.8986,48.9062,48.8378,48.9062,24300.0
2013-01-10 14:45:00,64.38,64.39,64.33,64.36,20400.0,48.9062,48.9138,48.8682,48.891,20400.0
2013-01-10 14:50:00,64.37,64.46,64.37,64.43,19800.0,48.8986,48.967,48.8986,48.9442,19800.0
2013-01-10 14:55:00,64.43,64.45,64.38,64.42,22800.0,48.9442,48.9594,48.9062,48.9366,22800.0
2013-01-10 15:00:00,64.41,64.46,64.39,64.43,31700.0,48.929,48.967,48.9138,48.9442,31700.0
2013-01-10 15:05:00,64.44,64.44,64.4,64.4,21900.0,48.9518,48.9518,48.9214,48.9214,21900.0
2013-01-10 15:10:00,64.41,64.55,64.4,64.53,36100.0,48.929,49.0353,48.9214,49.0201,36100.0
2013-01-10 15:15:00,64.53,64.53,64.46,64.5,27300.0,49.0201,49.0201,48.967,48.9974,27300.0
2013-01-10 15:20:00,64.51,64.53,64.48,64.52,34300.0,49.0049,49.0201,48.9822,49.0125,34300.0
2013-01-10 15:25:00,64.51,64.53,64.49,64.51,30100.0,49.0049,49.0201,48.9898,49.0049,30100.0
2013-01-10 15:30:00,64.5,64.51,64.49,64.5,28800.0,48.9974,49.0049,48.9898,48.9974,28800.0
2013-01-10 15:35:00,64.49,64.55,64.48,64.53,41100.0,48.9898,49.0353,48.9822,49.0201,41100.0
2013-01-10 15:40:00,64.54,64.56,64.53,64.54,35200.0,49.0277,49.0429,49.0201,49.0277,35200.0
2013-01-10 15:45:00,64.55,64.6,64.55,64.6,43100.0,49.0353,49.0733,49.0353,49.0733,43100.0
2013-01-10 15:50:00,64.6,64.61,64.57,64.6,57300.0,49.0733,49.0809,49.0505,49.0733,57300.0
2013-01-10 15:55:00,64.59,64.67,64.58,64.66,117000.0,49.0657,49.1265,49.0581,49.1189,117000.0
2013-01-11 09:30:00,64.93,65.21,64.68,65.17,32600.0,49.324,49.5367,49.1341,49.5063,32600.0
2013-01-11 09:35:00,65.16,65.16,64.96,64.96,23500.0,49.4987,49.4987,49.3468,49.3468,23500.0
2013-01-11 09:40:00,64.96,65.15,64.95,65.08,17700.0,49.3468,49.4911,49.3392,49.4379,17700.0
2013-01-11 09:45:00,65.08,65.08,64.72,64.75,34400.0,49.4379,49.4379,49.1645,49.1873,34400.0
2013-01-11 09:50:00,64.78,64.87,64.77,64.82,12900.0,49.2101,49.2784,49.2025,49.2404,12900.0
2013-01-11 09:55:00,64.81,64.83,64.7,64.81,30800.0,49.2328,49.248,49.1493,49.2328,30800.0
2013-01-11 10:00:00,64.8,64.82,64.77,64.81,12300.0,49.2252,49.2404,49.2025,49.2328,12300.0
2013-01-11 10:05:00,64.81,64.81,64.66,64.66,10400.0,49.2328,49.2328,49.1189,49.1189,10400.0
2013-01-11 10:10:00,64.65,64.72,64.63,64.69,65400.0,49.1113,49.1645,49.0961,49.1417,65400.0
2013-01-11 10:15:00,64.68,64.68,64.55,64.55,25300.0,49.1341,49.1341,49.0353,49.0353,25300.0
2013-01-11 10:20:00,64.52,64.58,64.49,64.51,16000.0,49.0125,49.0581,48.9898,49.0049,16000.0
2013-01-11 10:25:00,64.52,64.53,64.38,64.41,15400.0,49.0125,49.0201,48.9062,48.929,15400.0
2013-01-11 10:30:00,64.41,64.57,64.4,64.53,43000.0,48.929,49.0505,48.9214,49.0201,43000.0
2013-01-11 10:35:00,64.53,64.53,64.43,64.47,21800.0,49.0201,49.0201,48.9442,48.9746,21800.0
2013-01-11 10:40:00,64.48,64.53,64.47,64.51,17900.0,48.9822,49.0201,48.9746,49.0049,17900.0
2013-01-11 10:45:00,64.5,64.51,64.45,64.48,16700.0,48.9974,49.0049,48.9594,48.9822,16700.0
2013-01-11 10:50:00,64.48,64.51,64.45,64.49,12500.0,48.9822,49.0049,48.9594,48.9898,12500.0
2013-01-11 10:55:00,64.47,64.5,64.42,64.48,11700.0,48.9746,48.9974,48.9366,48.9822,11700.0
2013-01-11 11:00:00,64.48,64.51,64.47,64.47,13300.0,48.9822,49.0049,48.9746,48.9746,13300.0
2013-01-11 11:05:00,64.47,64.5,64.42,64.42,16000.0,48.9746,48.9974,48.9366,48.9366,16000.0
2013-01-11 11:10:00,64.42,64.43,64.35,64.37,15000.0,48.9366,48.9442,48.8834,48.8986,15000.0
2013-01-11 11:15:00,64.37,64.37,64.26,64.26,21500.0,48.8986,48.8986,48.815,48.815,21500.0
2013-01-11 11:20:00,64.25,64.26,64.2,64.2,26300.0,48.8074,48.815,48.7695,48.7695,26300.0
2013-01-11 11:25:00,64.2,64.21,64.06,64.06,21900.0,48.7695,48.7771,48.6631,48.6631,21900.0
2013-01-11 11:30:00,64.07,64.08,63.98,64.0,76400.0,48.6707,48.6783,48.6023,48.6175,76400.0
2013-01-11 11:35:00,64.0,64.0,63.98,64.0,22300.0,48.6175,48.6175,48.6023,48.6175,22300.0
2013-01-11 11:40:00,64.0,64.03,63.98,63.99,47100.0,48.6175,48.6403,48.6023,48.6099,47100.0
2013-01-11 11:45:00,63.99,64.04,63.99,64.03,16000.0,48.6099,48.6479,48.6099,48.6403,16000.0
2013-01-11 11:50:00,64.04,64.13,64.03,64.06,39000.0,48.6479,48.7163,48.6403,48.6631,39000.0
2013-01-11 11:55:00,64.06,64.11,64.03,64.07,28500.0,48.6631,48.7011,48.6403,48.6707,28500.0
2013-01-11 12:00:00,64.06,64.07,64.03,64.05,17600.0,48.6631,48.6707,48.6403,48.6555,17600.0
2013-01-11 12:05:00,64.04,64.08,64.0,64.02,42700.0,48.6479,48.6783,48.6175,48.6327,42700.0
2013-01-11 12:10:00,64.02,64.02,63.99,64.02,27500.0,48.6327,48.6327,48.6099,48.6327,27500.0
2013-01-11 12:15:00,64.02,64.02,63.99,64.0,18100.0,48.6327,48.6327,48.6099,48.6175,18100.0
2013-01-11 12:20:00,64.0,64.0,63.99,64.0,20600.0,48.6175,48.6175,48.6099,48.6175,20600.0
2013-01-11 12:25:00,63.99,64.02,63.99,64.01,32900.0,48.6099,48.6327,48.6099,48.6251,32900.0
2013-01-11 12:30:00,64.01,64.02,63.95,63.95,27700.0,48.6251,48.6327,48.5795,48.5795,27700.0
2013-01-11 12:35:00,63.96,63.96,63.87,63.88,28000.0,48.5871,48.5871,48.5188,48.5264,28000.0
2013-01-11 12:40:00,63.87,63.9,63.86,63.86,26100.0,48.5188,48.5416,48.5112,48.5112,26100.0
2013-01-11 12:45:00,63.87,63.9,63.85,63.85,17600.0,48.5188,48.5416,48.5036,48.5036,17600.0
2013-01-11 12:50:00,63.85,63.93,63.84,63.85,30100.0,48.5036,48.5644,48.496,48.5036,30100.0
2013-01-11 12:55:00,63.86,63.86,63.82,63.84,40900.0,48.5112,48.5112,48.4808,48.496,40900.0
2013-01-11 13:00:00,63.85,63.86,63.82,63.82,29500.0,48.5036,48.5112,48.4808,48.4808,29500.0
2013-01-11 13:05:00,63.82,63.82,63.77,63.78,29300.0,48.4808,48.4808,48.4428,48.4504,29300.0
2013-01-11 13:10:00,63.79,63.8,63.76,63.8,31000.0,48.458,48.4656,48.4352,48.4656,31000.0
2013-01-11 13:15:00,63.8,63.8,63.75,63.76,15800.0,48.4656,48.4656,48.4276,48.4352,15800.0
2013-01-11 13:20:00,63.75,63.87,63.75,63.86,24400.0,48.4276,48.5188,48.4276,48.5112,24400.0
2013-01-11 13:25:00,63.86,63.87,63.85,63.86,14000.0,48.5112,48.5188,48.5036,48.5112,14000.0
2013-01-11 13:30:00,63.87,63.93,63.87,63.92,17200.0,48.5188,48.5644,48.5188,48.5568,17200.0
2013-01-11 13:35:00,63.92,64.0,63.92,64.0,61900.0,48.5568,48.6175,48.5568,48.6175,61900.0
2013-01-11 13:40:00,64.01,64.02,64.0,64.0,26400.0,48.6251,48.6327,48.6175,48.6175,26400.0
2013-01-11 13:45:00,64.01,64.02,63.97,64.02,34600.0,48.6251,48.6327,48.5947,48.6327,34600.0
2013-01-11 13:50:00,64.02,64.08,64.01,64.08,30100.0,48.6327,48.6783,48.6251,48.6783,30100.0
2013-01-11 13:55:00,64.08,64.11,64.08,64.11,17500.0,48.6783,48.7011,48.6783,48.7011,17500.0
2013-01-11 14:00:00,64.11,64.15,64.11,64.13,21700.0,48.7011,48.7315,48.7011,48.7163,21700.0
2013-01-11 14:05:00,64.12,64.22,64.12,64.2,20500.0,48.7087,48.7847,48.7087,48.7695,20500.0
2013-01-11 14:10:00,64.21,64.27,64.2,64.25,17100.0,48.7771,48.8226,48.7695,48.8074,17100.0
2013-01-11 14:15:00,64.25,64.26,64.23,64.25,12200.0,48.8074,48.815,48.7922,48.8074,12200.0
2013-01-11 14:20:00,64.25,64.32,64.25,64.31,12000.0,48.8074,48.8606,48.8074,48.853,12000.0
2013-01-11 14:25:00,64.31,64.31,64.24,64.27,24400.0,48.853,48.853,48.7998,48.8226,24400.0
2013-01-11 14:30:00,64.27,64.31,64.26,64.31,13400.0,48.8226,48.853,48.815,48.853,13400.0
2013-01-11 14:35:00,64.31,64.34,64.31,64.32,16900.0,48.853,48.8758,48.853,48.8606,16900.0
2013-01-11 14:40:00,64.32,64.32,64.26,64.27,12700.0,48.8606,48.8606,48.815,48.8226,12700.0
2013-01-11 14:45:00,64.26,64.33,64.26,64.29,17800.0,48.815,48.8682,48.815,48.8378,17800.0
2013-01-11 14:50:00,64.28,64.29,64.25,64.25,16900.0,48.8302,48.8378,48.8074,48.8074,16900.0
2013-01-11 14:55:00,64.26,64.27,64.19,64.19,26400.0,48.815,48.8226,48.7619,48.7619,26400.0
2013-01-11 15:00:00,64.2,64.2,64.16,64.17,18400.0,48.7695,48.7695,48.7391,48.7467,18400.0
2013-01-11 15:05:00,64.17,64.27,64.17,64.27,24800.0,48.7467,48.8226,48.7467,48.8226,24800.0
2013-01-11 15:10:00,64.27,64.29,64.26,64.28,19100.0,48.8226,48.8378,48.815,48.8302,19100.0
2013-01-11 15:15:00,64.28,64.28,64.26,64.26,21900.0,48.8302,48.8302,48.815,48.815,21900.0
2013-01-11 15:20:00,64.26,64.27,64.19,64.21,63600.0,48.815,48.8226,48.7619,48.7771,63600.0
2013-01-11 15:25:00,64.21,64.21,64.14,64.14,30800.0,48.7771,48.7771,48.7239,48.7239,30800.0
2013-01-11 15:30:00,64.14,64.15,64.12,64.13,31000.0,48.7239,48.7315,48.7087,48.7163,31000.0
2013-01-11 15:35:00,64.13,64.16,64.09,64.14,47300.0,48.7163,48.7391,48.6859,48.7239,47300.0
2013-01-11 15:40:00,64.14,64.2,64.11,64.12,48700.0,48.7239,48.7695,48.7011,48.7087,48700.0
2013-01-11 15:45:00,64.12,64.15,64.06,64.1,70500.0,48.7087,48.7315,48.6631,48.6935,70500.0
2013-01-11 15:50:00,64.09,64.17,64.09,64.1,57600.0,48.6859,48.7467,48.6859,48.6935,57600.0
2013-01-11 15:55:00,64.09,64.09,63.98,64.06,167900.0,48.6859,48.6859,48.6023,48.6631,167900.0
2013-01-14 09:30:00,65.21,65.48,64.62,65.44,84600.0,49.5367,49.7418,49.0885,49.7114,84600.0
2013-01-14 09:35:00,65.52,65.65,65.21,65.21,83800.0,49.7722,49.8709,49.5367,49.5367,83800.0
2013-01-14 09:40:00,65.19,65.55,65.13,65.41,59400.0,49.5215,49.795,49.4759,49.6886,59400.0
2013-01-14 09:45:00,65.41,65.47,65.34,65.38,75400.0,49.6886,49.7342,49.6355,49.6658,75400.0
2013-01-14 09:50:00,65.37,65.43,65.04,65.06,54000.0,49.6582,49.7038,49.4076,49.4228,54000.0
2013-01-14 09:55:00,65.05,65.05,64.82,64.86,40000.0,49.4152,49.4152,49.2404,49.2708,40000.0
2013-01-14 10:00:00,64.88,65.05,64.85,65.03,74200.0,49.286,49.4152,49.2632,49.4,74200.0
2013-01-14 10:05:00,65.02,65.04,64.99,65.0,34300.0,49.3924,49.4076,49.3696,49.3772,34300.0
2013-01-14 10:10:00,64.99,65.09,64.98,65.01,20400.0,49.3696,49.4455,49.362,49.3848,20400.0
2013-01-14 10:15:00,65.01,65.02,64.86,64.89,44500.0,49.3848,49.3924,49.2708,49.2936,44500.0
2013-01-14 10:20:00,64.88,64.95,64.78,64.79,51300.0,49.286,49.3392,49.2101,49.2177,51300.0
2013-01-14 10:25:00,64.78,64.91,64.78,64.87,18300.0,49.2101,49.3088,49.2101,49.2784,18300.0
2013-01-14 10:30:00,64.88,64.93,64.85,64.85,35400.0,49.286,49.324,49.2632,49.2632,35400.0
2013-01-14 10:35:00,64.86,64.9,64.86,64.9,12300.0,49.2708,49.3012,49.2708,49.3012,12300.0
2013-01-14 10:40:00,64.89,64.93,64.85,64.86,26500.0,49.2936,49.324,49.2632,49.2708,26500.0
2013-01-14 10:45:00,64.87,64.9,64.85,64.85,13100.0,49.2784,49.3012,49.2632,49.2632,13100.0
2013-01-14 10:50:00,64.85,64.86,64.78,64.78,9900.0,49.2632,49.2708,49.2101,49.2101,9900.0
2013-01-14 10:55:00,64.79,64.81,64.75,64.78,9800.0,49.2177,49.2328,49.1873,49.2101,9800.0
2013-01-14 11:00:00,64.81,64.81,64.76,64.78,9200.0,49.2328,49.2328,49.1949,49.2101,9200.0
2013-01-14 11:05:00,64.79,64.8,64.77,64.78,10300.0,49.2177,49.2252,49.2025,49.2101,10300.0
2013-01-14 11:10:00,64.77,64.77,64.69,64.69,13500.0,49.2025,49.2025,49.1417,49.1417,13500.0
2013-01-14 11:15:00,64.7,64.72,64.65,64.65,11400.0,49.1493,49.1645,49.1113,49.1113,11400.0
2013-01-14 11:20:00,64.64,64.68,64.63,64.68,14000.0,49.1037,49.1341,49.0961,49.1341,14000.0
2013-01-14 11:25:00,64.67,64.68,64.6,64.61,13800.0,49.1265,49.1341,49.0733,49.0809,13800.0
2013-01-14 11:30:00,64.61,64.62,64.55,64.55,19300.0,49.0809,49.0885,49.0353,49.0353,19300.0
2013-01-14 11:35:00,64.55,64.57,64.51,64.54,11800.0,49.0353,49.0505,49.0049,49.0277,11800.0
2013-01-14 11:40:00,64.53,64.59,64.51,64.58,13600.0,49.0201,49.0657,49.0049,49.0581,13600.0
2013-01-14 11:45:00,64.59,64.66,64.59,64.63,17500.0,49.0657,49.1189,49.0657,49.0961,17500.0
2013-01-14 11:50:00,64.63,64.68,64.62,64.67,11500.0,49.0961,49.1341,49.0885,49.1265,11500.0
2013-01-14 11:55:00,64.67,64.74,64.67,64.73,17600.0,49.1265,49.1797,49.1265,49.1721,17600.0
2013-01-14 12:00:00,64.73,64.81,64.72,64.79,16300.0,49.1721,49.2328,49.1645,49.2177,16300.0
2013-01-14 12:05:00,64.78,64.79,64.74,64.78,15800.0,49.2101,49.2177,49.1797,49.2101,15800.0
2013-01-14 12:10:00,64.79,64.79,64.75,64.77,16500.0,49.2177,49.2177,49.1873,49.2025,16500.0
2013-01-14 12:15:00,64.77,64.77,64.71,64.73,22600.0,49.2025,49.2025,49.1569,49.1721,22600.0
2013-01-14 12:20:00,64.72,64.74,64.67,64.67,27700.0,49.1645,49.1797,49.1265,49.1265,27700.0
2013-01-14 12:25:00,64.68,64.68,64.63,64.65,7800.0,49.1341,49.1341,49.0961,49.1113,7800.0
2013-01-14 12:30:00,64.65,64.71,64.65,64.7,12000.0,49.1113,49.1569,49.1113,49.1493,12000.0
2013-01-14 12:35:00,64.71,64.73,64.69,64.7,9800.0,49.1569,49.1721,49.1417,49.1493,9800.0
2013-01-14 12:40:00,64.7,64.76,64.68,64.72,33900.0,49.1493,49.1949,49.1341,49.1645,33900.0
2013-01-14 12:45:00,64.73,64.78,64.71,64.73,10200.0,49.1721,49.2101,49.1569,49.1721,10200.0
2013-01-14 12:50:00,64.74,64.75,64.68,64.74,9600.0,49.1797,49.1873,49.1341,49.1797,9600.0
2013-01-14 12:55:00,64.73,64.73,64.67,64.7,5400.0,49.1721,49.1721,49.1265,49.1493,5400.0
2013-01-14 13:00:00,64.7,64.7,64.64,64.64,20500.0,49.1493,49.1493,49.1037,49.1037,20500.0
2013-01-14 13:05:00,64.64,64.66,64.63,64.65,9900.0,49.1037,49.1189,49.0961,49.1113,9900.0
2013-01-14 13:10:00,64.64,64.69,64.63,64.68,8900.0,49.1037,49.1417,49.0961,49.1341,8900.0
2013-01-14 13:15:00,64.69,64.72,64.65,64.72,10500.0,49.1417,49.1645,49.1113,49.1645,10500.0
2013-01-14 13:20:00,64.73,64.74,64.65,64.69,17200.0,49.1721,49.1797,49.1113,49.1417,17200.0
2013-01-14 13:25:00,64.7,64.72,64.67,64.68,15800.0,49.1493,49.1645,49.1265,49.1341,15800.0
2013-01-14 13:30:00,64.7,64.73,64.67,64.73,15500.0,49.1493,49.1721,49.1265,49.1721,15500.0
2013-01-14 13:35:00,64.73,64.73,64.69,64.73,20100.0,49.1721,49.1721,49.1417,49.1721,20100.0
2013-01-14 13:40:00,64.74,64.74,64.69,64.72,26700.0,49.1797,49.1797,49.1417,49.1645,26700.0
2013-01-14 13:45:00,64.72,64.74,64.67,64.68,20400.0,49.1645,49.1797,49.1265,49.1341,20400.0
2013-01-14 13:50:00,64.7,64.7,64.68,64.7,10400.0,49.1493,49.1493,49.1341,49.1493,10400.0
2013-01-14 13:55:00,64.7,64.72,64.67,64.7,17300.0,49.1493,49.1645,49.1265,49.1493,17300.0
2013-01-14 14:00:00,64.69,64.73,64.63,64.73,14000.0,49.1417,49.1721,49.0961,49.1721,14000.0
2013-01-14 14:05:00,64.72,64.75,64.68,64.72,23600.0,49.1645,49.1873,49.1341,49.1645,23600.0
2013-01-14 14:10:00,64.72,64.74,64.7,64.71,14800.0,49.1645,49.1797,49.1493,49.1569,14800.0
2013-01-14 14:15:00,64.7,64.77,64.7,64.77,8200.0,49.1493,49.2025,49.1493,49.2025,8200.0
2013-01-14 14:20:00,64.77,64.8,64.74,64.76,22400.0,49.2025,49.2252,49.1797,49.1949,22400.0
2013-01-14 14:25:00,64.77,64.8,64.76,64.8,12800.0,49.2025,49.2252,49.1949,49.2252,12800.0
2013-01-14 14:30:00,64.8,64.81,64.76,64.76,23000.0,49.2252,49.2328,49.1949,49.1949,23000.0
2013-01-14 14:35:00,64.77,64.78,64.72,64.74,20100.0,49.2025,49.2101,49.1645,49.1797,20100.0
2013-01-14 14:40:00,64.73,64.79,64.72,64.77,16800.0,49.1721,49.2177,49.1645,49.2025,16800.0
2013-01-14 14:45:00,64.76,64.77,64.73,64.76,13600.0,49.1949,49.2025,49.1721,49.1949,13600.0
2013-01-14 14:50:00,64.76,64.77,64.72,64.72,11900.0,49.1949,49.2025,49.1645,49.1645,11900.0
2013-01-14 14:55:00,64.73,64.77,64.71,64.77,16100.0,49.1721,49.2025,49.1569,49.2025,16100.0
2013-01-14 15:00:00,64.77,64.78,64.74,64.75,16300.0,49.2025,49.2101,49.1797,49.1873,16300.0
2013-01-14 15:05:00,64.75,64.83,64.75,64.8,48500.0,49.1873,49.248,49.1873,49.2252,48500.0
2013-01-14 15:10:00,64.79,64.8,64.78,64.79,43400.0,49.2177,49.2252,49.2101,49.2177,43400.0
2013-01-14 15:15:00,64.79,64.8,64.77,64.79,30300.0,49.2177,49.2252,49.2025,49.2177,30300.0
2013-01-14 15:20:00,64.78,64.83,64.78,64.8,80200.0,49.2101,49.248,49.2101,49.2252,80200.0
2013-01-14 15:25:00,64.8,64.81,64.78,64.81,51300.0,49.2252,49.2328,49.2101,49.2328,51300.0
2013-01-14 15:30:00,64.8,64.82,64.75,64.8,46500.0,49.2252,49.2404,49.1873,49.2252,46500.0
2013-01-14 15:35:00,64.8,64.82,64.74,64.8,38400.0,49.2252,49.2404,49.1797,49.2252,38400.0
2013-01-14 15:40:00,64.81,64.85,64.79,64.85,43100.0,49.2328,49.2632,49.2177,49.2632,43100.0
2013-01-14 15:45:00,64.84,64.85,64.78,64.82,47600.0,49.2556,49.2632,49.2101,49.2404,47600.0
2013-01-14 15:50:00,64.81,64.82,64.73,64.8,65200.0,49.2328,49.2404,49.1721,49.2252,65200.0
2013-01-14 15:55:00,64.81,64.88,64.76,64.88,158900.0,49.2328,49.286,49.1949,49.286,158900.0
2013-01-15 09:30:00,64.78,64.83,64.61,64.76,55900.0,49.2101,49.248,49.0809,49.1949,55900.0
2013-01-15 09:35:00,64.8,64.8,64.69,64.7,11500.0,49.2252,49.2252,49.1417,49.1493,11500.0
2013-01-15 09:40:00,64.73,64.79,64.58,64.74,38500.0,49.1721,49.2177,49.0581,49.1797,38500.0
2013-01-15 09:45:00,64.74,65.05,64.59,64.93,73700.0,49.1797,49.4152,49.0657,49.324,73700.0
2013-01-15 09:50:00,64.93,65.02,64.91,64.95,59000.0,49.324,49.3924,49.3088,49.3392,59000.0
2013-01-15 09:55:00,64.97,65.25,64.95,65.08,116700.0,49.3544,49.5671,49.3392,49.4379,116700.0
2013-01-15 10:00:00,65.11,65.13,65.01,65.07,16700.0,49.4607,49.4759,49.3848,49.4304,16700.0
2013-01-15 10:05:00,65.06,65.09,64.98,64.98,16900.0,49.4228,49.4455,49.362,49.362,16900.0
2013-01-15 10:10:00,65.0,65.03,64.95,64.95,28900.0,49.3772,49.4,49.3392,49.3392,28900.0
2013-01-15 10:15:00,64.95,64.95,64.91,64.92,18600.0,49.3392,49.3392,49.3088,49.3164,18600.0
2013-01-15 10:20:00,64.93,64.93,64.87,64.88,7900.0,49.324,49.324,49.2784,49.286,7900.0
2013-01-15 10:25:00,64.87,64.87,64.74,64.76,13000.0,49.2784,49.2784,49.1797,49.1949,13000.0
2013-01-15 10:30:00,64.76,64.88,64.73,64.88,16200.0,49.1949,49.286,49.1721,49.286,16200.0
2013-01-15 10:35:00,64.88,64.91,64.88,64.89,13100.0,49.286,49.3088,49.286,49.2936,13100.0
2013-01-15 10:40:00,64.89,65.02,64.89,65.0,66000.0,49.2936,49.3924,49.2936,49.3772,66000.0
2013-01-15 10:45:00,64.99,65.19,64.99,65.18,39100.0,49.3696,49.5215,49.3696,49.5139,39100.0
2013-01-15 10:50:00,65.19,65.21,65.13,65.15,11600.0,49.5215,49.5367,49.4759,49.4911,11600.0
2013-01-15 10:55:00,65.15,65.19,65.07,65.16,12000.0,49.4911,49.5215,49.4304,49.4987,12000.0
2013-01-15 11:00:00,65.16,65.23,65.11,65.21,45000.0,49.4987,49.5519,49.4607,49.5367,45000.0
2013-01-15 11:05:00,65.2,65.26,65.15,65.23,48800.0,49.5291,49.5747,49.4911,49.5519,48800.0
2013-01-15 11:10:00,65.23,65.23,65.18,65.22,13200.0,49.5519,49.5519,49.5139,49.5443,13200.0
2013-01-15 11:15:00,65.22,65.22,65.15,65.18,10400.0,49.5443,49.5443,49.4911,49.5139,10400.0
2013-01-15 11:20:00,65.19,65.23,65.18,65.22,10100.0,49.5215,49.5519,49.5139,49.5443,10100.0
2013-01-15 11:25:00,65.21,65.24,65.19,65.19,17000.0,49.5367,49.5595,49.5215,49.5215,17000.0
2013-01-15 11:30:00,65.21,65.24,65.19,65.2,17400.0,49.5367,49.5595,49.5215,49.5291,17400.0
2013-01-15 11:35:00,65.2,65.22,65.17,65.22,13800.0,49.5291,49.5443,49.5063,49.5443,13800.0
2013-01-15 11:40:00,65.21,65.23,65.19,65.22,8400.0,49.5367,49.5519,49.5215,49.5443,8400.0
2013-01-15 11:45:00,65.21,65.25,65.19,65.23,12500.0,49.5367,49.5671,49.5215,49.5519,12500.0
2013-01-15 11:50:00,65.23,65.23,65.19,65.2,5600.0,49.5519,49.5519,49.5215,49.5291,5600.0
2013-01-15 11:55:00,65.21,65.22,65.17,65.2,9100.0,49.5367,49.5443,49.5063,49.5291,9100.0
2013-01-15 12:00:00,65.2,65.22,65.17,65.19,7800.0,49.5291,49.5443,49.5063,49.5215,7800.0
2013-01-15 12:05:00,65.18,65.19,65.15,65.19,8700.0,49.5139,49.5215,49.4911,49.5215,8700.0
2013-01-15 12:10:00,65.19,65.19,65.14,65.18,8600.0,49.5215,49.5215,49.4835,49.5139,8600.0
2013-01-15 12:15:00,65.17,65.23,65.15,65.18,13400.0,49.5063,49.5519,49.4911,49.5139,13400.0
2013-01-15 12:20:00,65.17,65.22,65.17,65.22,8200.0,49.5063,49.5443,49.5063,49.5443,8200.0
2013-01-15 12:25:00,65.23,65.23,65.2,65.2,8700.0,49.5519,49.5519,49.5291,49.5291,8700.0
2013-01-15 12:30:00,65.2,65.31,65.19,65.31,20400.0,49.5291,49.6127,49.5215,49.6127,20400.0
2013-01-15 12:35:00,65.31,65.31,65.22,65.23,16400.0,49.6127,49.6127,49.5443,49.5519,16400.0
2013-01-15 12:40:00,65.23,65.29,65.23,65.29,8300.0,49.5519,49.5975,49.5519,49.5975,8300.0
2013-01-15 12:45:00,65.3,65.34,65.27,65.3,29200.0,49.6051,49.6355,49.5823,49.6051,29200.0
2013-01-15 12:50:00,65.3,65.31,65.3,65.3,56900.0,49.6051,49.6127,49.6051,49.6051,56900.0
2013-01-15 12:55:00,65.31,65.39,65.31,65.35,25700.0,49.6127,49.6734,49.6127,49.6431,25700.0
2013-01-15 13:00:00,65.35,65.35,65.25,65.26,55400.0,49.6431,49.6431,49.5671,49.5747,55400.0
2013-01-15 13:05:00,65.26,65.3,65.23,65.23,11800.0,49.5747,49.6051,49.5519,49.5519,11800.0
2013-01-15 13:10:00,65.23,65.29,65.21,65.29,8800.0,49.5519,49.5975,49.5367,49.5975,8800.0
2013-01-15 13:15:00,65.29,65.35,65.28,65.35,60300.0,49.5975,49.6431,49.5899,49.6431,60300.0
2013-01-15 13:20:00,65.34,65.43,65.32,65.43,32300.0,49.6355,49.7038,49.6203,49.7038,32300.0
2013-01-15 13:25:00,65.43,65.44,65.35,65.35,24300.0,49.7038,49.7114,49.6431,49.6431,24300.0
2013-01-15 13:30:00,65.35,65.36,65.32,65.32,22900.0,49.6431,49.6507,49.6203,49.6203,22900.0
2013-01-15 13:35:00,65.31,65.32,65.26,65.3,20800.0,49.6127,49.6203,49.5747,49.6051,20800.0
2013-01-15 13:40:00,65.3,65.3,65.27,65.29,9400.0,49.6051,49.6051,49.5823,49.5975,9400.0
2013-01-15 13:45:00,65.29,65.36,65.28,65.35,20300.0,49.5975,49.6507,49.5899,49.6431,20300.0
2013-01-15 13:50:00,65.35,65.4,65.31,65.34,18800.0,49.6431,49.681,49.6127,49.6355,18800.0
2013-01-15 13:55:00,65.34,65.34,65.25,65.27,13100.0,49.6355,49.6355,49.5671,49.5823,13100.0
2013-01-15 14:00:00,65.27,65.34,65.25,65.33,77600.0,49.5823,49.6355,49.5671,49.6279,77600.0
2013-01-15 14:05:00,65.31,65.45,65.31,65.43,27800.0,49.6127,49.719,49.6127,49.7038,27800.0
2013-01-15 14:10:00,65.43,65.45,65.42,65.45,22300.0,49.7038,49.719,49.6962,49.719,22300.0
2013-01-15 14:15:00,65.45,65.49,65.44,65.45,20200.0,49.719,49.7494,49.7114,49.719,20200.0
2013-01-15 14:20:00,65.44,65.44,65.37,65.4,16800.0,49.7114,49.7114,49.6582,49.681,16800.0
2013-01-15 14:25:00,65.4,65.41,65.35,65.35,12900.0,49.681,49.6886,49.6431,49.6431,12900.0
2013-01-15 14:30:00,65.35,65.4,65.33,65.38,12700.0,49.6431,49.681,49.6279,49.6658,12700.0
2013-01-15 14:35:00,65.37,65.4,65.32,65.39,15800.0,49.6582,49.681,49.6203,49.6734,15800.0
2013-01-15 14:40:00,65.4,65.47,65.38,65.45,28700.0,49.681,49.7342,49.6658,49.719,28700.0
2013-01-15 14:45:00,65.44,65.45,65.4,65.42,14400.0,49.7114,49.719,49.681,49.6962,14400.0
2013-01-15 14:50:00,65.43,65.5,65.42,65.49,23200.0,49.7038,49.757,49.6962,49.7494,23200.0
2013-01-15 14:55:00,65.5,65.56,65.49,65.53,20100.0,49.757,49.8026,49.7494,49.7798,20100.0
2013-01-15 15:00:00,65.54,65.56,65.43,65.43,17000.0,49.7874,49.8026,49.7038,49.7038,17000.0
2013-01-15 15:05:00,65.42,65.47,65.41,65.47,17800.0,49.6962,49.7342,49.6886,49.7342,17800.0
2013-01-15 15:10:00,65.47,65.47,65.41,65.41,15100.0,49.7342,49.7342,49.6886,49.6886,15100.0
2013-01-15 15:15:00,65.42,65.49,65.38,65.46,23200.0,49.6962,49.7494,49.6658,49.7266,23200.0
2013-01-15 15:20:00,65.46,65.47,65.4,65.44,35400.0,49.7266,49.7342,49.681,49.7114,35400.0
2013-01-15 15:25:00,65.44,65.45,65.41,65.43,15700.0,49.7114,49.719,49.6886,49.7038,15700.0
2013-01-15 15:30:00,65.43,65.44,65.39,65.43,23500.0,49.7038,49.7114,49.6734,49.7038,23500.0
2013-01-15 15:35:00,65.42,65.44,65.39,65.39,31800.0,49.6962,49.7114,49.6734,49.6734,31800.0
2013-01-15 15:40:00,65.39,65.52,65.39,65.52,30500.0,49.6734,49.7722,49.6734,49.7722,30500.0
2013-01-15 15:45:00,65.5,65.5,65.43,65.48,45400.0,49.757,49.757,49.7038,49.7418,45400.0
2013-01-15 15:50:00,65.48,65.5,65.44,65.47,80800.0,49.7418,49.757,49.7114,49.7342,80800.0
2013-01-15 15:55:00,65.46,65.48,65.43,65.46,75400.0,49.7266,49.7418,49.7038,49.7266,75400.0
2013-01-16 09:30:00,65.24,65.29,65.01,65.03,52600.0,49.5595,49.5975,49.3848,49.4,52600.0
2013-01-16 09:35:00,65.05,65.11,65.0,65.02,22600.0,49.4152,49.4607,49.3772,49.3924,22600.0
2013-01-16 09:40:00,65.02,65.25,65.01,65.19,32800.0,49.3924,49.5671,49.3848,49.5215,32800.0
2013-01-16 09:45:00,65.2,65.47,65.2,65.46,42900.0,49.5291,49.7342,49.5291,49.7266,42900.0
2013-01-16 09:50:00,65.47,65.54,65.44,65.47,38900.0,49.7342,49.7874,49.7114,49.7342,38900.0
2013-01-16 09:55:00,65.48,65.53,65.41,65.5,13600.0,49.7418,49.7798,49.6886,49.757,13600.0
2013-01-16 10:00:00,65.51,65.56,65.5,65.51,45000.0,49.7646,49.8026,49.757,49.7646,45000.0
2013-01-16 10:05:00,65.5,65.59,65.5,65.59,27600.0,49.757,49.8254,49.757,49.8254,27600.0
2013-01-16 10:10:00,65.58,65.58,65.49,65.5,14100.0,49.8178,49.8178,49.7494,49.757,14100.0
2013-01-16 10:15:00,65.5,65.53,65.49,65.53,32100.0,49.757,49.7798,49.7494,49.7798,32100.0
2013-01-16 10:20:00,65.54,65.6,65.51,65.6,28500.0,49.7874,49.833,49.7646,49.833,28500.0
2013-01-16 10:25:00,65.57,65.61,65.52,65.56,19200.0,49.8102,49.8406,49.7722,49.8026,19200.0
2013-01-16 10:30:00,65.56,65.57,65.51,65.52,19400.0,49.8026,49.8102,49.7646,49.7722,19400.0
2013-01-16 10:35:00,65.52,65.55,65.49,65.51,24600.0,49.7722,49.795,49.7494,49.7646,24600.0
2013-01-16 10:40:00,65.5,65.52,65.43,65.44,45000.0,49.757,49.7722,49.7038,49.7114,45000.0
2013-01-16 10:45:00,65.45,65.47,65.37,65.39,18200.0,49.719,49.7342,49.6582,49.6734,18200.0
2013-01-16 10:50:00,65.39,65.42,65.35,65.37,15400.0,49.6734,49.6962,49.6431,49.6582,15400.0
2013-01-16 10:55:00,65.38,65.38,65.31,65.35,21300.0,49.6658,49.6658,49.6127,49.6431,21300.0
2013-01-16 11:00:00,65.35,65.4,65.34,65.4,17400.0,49.6431,49.681,49.6355,49.681,17400.0
2013-01-16 11:05:00,65.38,65.43,65.36,65.42,13000.0,49.6658,49.7038,49.6507,49.6962,13000.0
2013-01-16 11:10:00,65.42,65.44,65.4,65.41,9700.0,49.6962,49.7114,49.681,49.6886,9700.0
2013-01-16 11:15:00,65.42,65.5,65.42,65.47,45800.0,49.6962,49.757,49.6962,49.7342,45800.0
2013-01-16 11:20:00,65.46,65.51,65.46,65.51,20000.0,49.7266,49.7646,49.7266,49.7646,20000.0
2013-01-16 11:25:00,65.51,65.68,65.51,65.68,45300.0,49.7646,49.8937,49.7646,49.8937,45300.0
2013-01-16 11:30:00,65.66,65.66,65.53,65.54,11500.0,49.8785,49.8785,49.7798,49.7874,11500.0
2013-01-16 11:35:00,65.54,65.6,65.51,65.59,36000.0,49.7874,49.833,49.7646,49.8254,36000.0
2013-01-16 11:40:00,65.59,65.6,65.57,65.59,15000.0,49.8254,49.833,49.8102,49.8254,15000.0
2013-01-16 11:45:00,65.6,65.6,65.52,65.53,18800.0,49.833,49.833,49.7722,49.7798,18800.0
2013-01-16 11:50:00,65.52,65.52,65.42,65.45,9500.0,49.7722,49.7722,49.6962,49.719,9500.0
2013-01-16 11:55:00,65.45,65.58,65.45,65.56,35500.0,49.719,49.8178,49.719,49.8026,35500.0
2013-01-16 12:00:00,65.56,65.6,65.54,65.56,15600.0,49.8026,49.833,49.7874,49.8026,15600.0
2013-01-16 12:05:00,65.57,65.57,65.53,65.55,4500.0,49.8102,49.8102,49.7798,49.795,4500.0
2013-01-16 12:10:00,65.55,65.56,65.5,65.52,8600.0,49.795,49.8026,49.757,49.7722,8600.0
2013-01-16 12:15:00,65.52,65.53,65.49,65.52,9800.0,49.7722,49.7798,49.7494,49.7722,9800.0
2013-01-16 12:20:00,65.53,65.59,65.5,65.51,15300.0,49.7798,49.8254,49.757,49.7646,15300.0
2013-01-16 12:25:00,65.5,65.52,65.49,65.49,6000.0,49.757,49.7722,49.7494,49.7494,6000.0
2013-01-16 12:30:00,65.49,65.49,65.46,65.48,26800.0,49.7494,49.7494,49.7266,49.7418,26800.0
2013-01-16 12:35:00,65.47,65.55,65.47,65.53,9800.0,49.7342,49.795,49.7342,49.7798,9800.0
2013-01-16 12:40:00,65.55,65.57,65.48,65.48,10000.0,49.795,49.8102,49.7418,49.7418,10000.0
2013-01-16 12:45:00,65.49,65.55,65.48,65.49,17500.0,49.7494,49.795,49.7418,49.7494,17500.0
2013-01-16 12:50:00,65.49,65.51,65.47,65.48,4900.0,49.7494,49.7646,49.7342,49.7418,4900.0
2013-01-16 12:55:00,65.47,65.5,65.47,65.5,2400.0,49.7342,49.757,49.7342,49.757,2400.0
2013-01-16 13:00:00,65.5,65.5,65.46,65.49,13300.0,49.757,49.757,49.7266,49.7494,13300.0
2013-01-16 13:05:00,65.48,65.54,65.48,65.53,8400.0,49.7418,49.7874,49.7418,49.7798,8400.0
2013-01-16 13:10:00,65.53,65.55,65.5,65.54,13400.0,49.7798,49.795,49.757,49.7874,13400.0
2013-01-16 13:15:00,65.54,65.54,65.51,65.52,5600.0,49.7874,49.7874,49.7646,49.7722,5600.0
2013-01-16 13:20:00,65.54,65.54,65.49,65.51,8200.0,49.7874,49.7874,49.7494,49.7646,8200.0
2013-01-16 13:25:00,65.51,65.54,65.47,65.48,6900.0,49.7646,49.7874,49.7342,49.7418,6900.0
2013-01-16 13:30:00,65.47,65.57,65.47,65.55,17900.0,49.7342,49.8102,49.7342,49.795,17900.0
2013-01-16 13:35:00,65.57,65.57,65.51,65.54,5500.0,49.8102,49.8102,49.7646,49.7874,5500.0
2013-01-16 13:40:00,65.54,65.6,65.53,65.55,19400.0,49.7874,49.833,49.7798,49.795,19400.0
2013-01-16 13:45:00,65.54,65.59,65.54,65.56,11700.0,49.7874,49.8254,49.7874,49.8026,11700.0
2013-01-16 13:50:00,65.58,65.6,65.56,65.56,26800.0,49.8178,49.833,49.8026,49.8026,26800.0
2013-01-16 13:55:00,65.56,65.58,65.48,65.49,14600.0,49.8026,49.8178,49.7418,49.7494,14600.0
2013-01-16 14:00:00,65.47,65.54,65.47,65.54,8900.0,49.7342,49.7874,49.7342,49.7874,8900.0
2013-01-16 14:05:00,65.54,65.56,65.47,65.47,18800.0,49.7874,49.8026,49.7342,49.7342,18800.0
2013-01-16 14:10:00,65.47,65.52,65.47,65.51,12600.0,49.7342,49.7722,49.7342,49.7646,12600.0
2013-01-16 14:15:00,65.51,65.52,65.47,65.47,26600.0,49.7646,49.7722,49.7342,49.7342,26600.0
2013-01-16 14:20:00,65.47,65.52,65.46,65.48,19500.0,49.7342,49.7722,49.7266,49.7418,19500.0
2013-01-16 14:25:00,65.48,65.51,65.47,65.51,10400.0,49.7418,49.7646,49.7342,49.7646,10400.0
2013-01-16 14:30:00,65.51,65.52,65.48,65.5,19800.0,49.7646,49.7722,49.7418,49.757,19800.0
2013-01-16 14:35:00,65.5,65.5,65.42,65.42,15700.0,49.757,49.757,49.6962,49.6962,15700.0
2013-01-16 14:40:00,65.43,65.45,65.38,65.45,15300.0,49.7038,49.719,49.6658,49.719,15300.0
2013-01-16 14:45:00,65.45,65.49,65.42,65.48,13000.0,49.719,49.7494,49.6962,49.7418,13000.0
2013-01-16 14:50:00,65.48,65.54,65.48,65.53,12100.0,49.7418,49.7874,49.7418,49.7798,12100.0
2013-01-16 14:55:00,65.53,65.55,65.49,65.49,12700.0,49.7798,49.795,49.7494,49.7494,12700.0
2013-01-16 15:00:00,65.49,65.5,65.42,65.45,16300.0,49.7494,49.757,49.6962,49.719,16300.0
2013-01-16 15:05:00,65.46,65.52,65.46,65.51,12100.0,49.7266,49.7722,49.7266,49.7646,12100.0
2013-01-16 15:10:00,65.5,65.51,65.43,65.48,12600.0,49.757,49.7646,49.7038,49.7418,12600.0
2013-01-16 15:15:00,65.48,65.49,65.46,65.49,17600.0,49.7418,49.7494,49.7266,49.7494,17600.0
2013-01-16 15:20:00,65.48,65.5,65.48,65.48,37200.0,49.7418,49.757,49.7418,49.7418,37200.0
2013-01-16 15:25:00,65.48,65.49,65.42,65.45,22500.0,49.7418,49.7494,49.6962,49.719,22500.0
2013-01-16 15:30:00,65.43,65.47,65.42,65.43,16900.0,49.7038,49.7342,49.6962,49.7038,16900.0
2013-01-16 15:35:00,65.43,65.43,65.41,65.43,19800.0,49.7038,49.7038,49.6886,49.7038,19800.0
2013-01-16 15:40:00,65.44,65.45,65.4,65.43,22300.0,49.7114,49.719,49.681,49.7038,22300.0
2013-01-16 15:45:00,65.43,65.46,65.41,65.45,26600.0,49.7038,49.7266,49.6886,49.719,26600.0
2013-01-16 15:50:00,65.45,65.48,65.39,65.45,39900.0,49.719,49.7418,49.6734,49.719,39900.0
2013-01-16 15:55:00,65.45,65.51,65.44,65.45,109300.0,49.719,49.7646,49.7114,49.719,109300.0
2013-01-17 09:30:00,65.91,65.95,65.68,65.88,61700.0,50.0685,50.0988,49.8937,50.0457,61700.0
2013-01-17 09:35:00,65.88,65.88,65.74,65.8,23500.0,50.0457,50.0457,49.9393,49.9849,23500.0
2013-01-17 09:40:00,65.8,65.84,65.68,65.69,16200.0,49.9849,50.0153,49.8937,49.9013,16200.0
2013-01-17 09:45:00,65.68,65.69,65.51,65.59,35400.0,49.8937,49.9013,49.7646,49.8254,35400.0
2013-01-17 09:50:00,65.59,65.73,65.58,65.67,24700.0,49.8254,49.9317,49.8178,49.8861,24700.0
2013-01-17 09:55:00,65.67,65.69,65.66,65.69,17000.0,49.8861,49.9013,49.8785,49.9013,17000.0
2013-01-17 10:00:00,65.68,65.69,65.56,65.61,31400.0,49.8937,49.9013,49.8026,49.8406,31400.0
2013-01-17 10:05:00,65.61,65.7,65.59,65.66,43900.0,49.8406,49.9089,49.8254,49.8785,43900.0
2013-01-17 10:10:00,65.66,65.76,65.64,65.74,31800.0,49.8785,49.9545,49.8634,49.9393,31800.0
2013-01-17 10:15:00,65.74,65.77,65.69,65.75,20500.0,49.9393,49.9621,49.9013,49.9469,20500.0
2013-01-17 10:20:00,65.75,65.86,65.74,65.83,72500.0,49.9469,50.0305,49.9393,50.0077,72500.0
2013-01-17 10:25:00,65.81,65.98,65.81,65.98,48500.0,49.9925,50.1216,49.9925,50.1216,48500.0
2013-01-17 10:30:00,65.97,65.98,65.89,65.92,22100.0,50.114,50.1216,50.0533,50.0761,22100.0
2013-01-17 10:35:00,65.92,65.99,65.9,65.94,25200.0,50.0761,50.1292,50.0609,50.0912,25200.0
2013-01-17 10:40:00,65.95,65.96,65.92,65.95,25000.0,50.0988,50.1064,50.0761,50.0988,25000.0
2013-01-17 10:45:00,65.95,65.95,65.89,65.9,32700.0,50.0988,50.0988,50.0533,50.0609,32700.0
2013-01-17 10:50:00,65.9,65.92,65.88,65.89,17400.0,50.0609,50.0761,50.0457,50.0533,17400.0
2013-01-17 10:55:00,65.89,65.92,65.86,65.91,22500.0,50.0533,50.0761,50.0305,50.0685,22500.0
2013-01-17 11:00:00,65.91,65.94,65.89,65.9,17600.0,50.0685,50.0912,50.0533,50.0609,17600.0
2013-01-17 11:05:00,65.9,65.91,65.86,65.86,140900.0,50.0609,50.0685,50.0305,50.0305,140900.0
2013-01-17 11:10:00,65.86,65.87,65.84,65.87,20200.0,50.0305,50.0381,50.0153,50.0381,20200.0
2013-01-17 11:15:00,65.86,65.9,65.84,65.88,14600.0,50.0305,50.0609,50.0153,50.0457,14600.0
2013-01-17 11:20:00,65.88,65.95,65.87,65.91,20600.0,50.0457,50.0988,50.0381,50.0685,20600.0
2013-01-17 11:25:00,65.91,65.93,65.89,65.92,10800.0,50.0685,50.0837,50.0533,50.0761,10800.0
2013-01-17 11:30:00,65.93,65.99,65.89,65.98,38800.0,50.0837,50.1292,50.0533,50.1216,38800.0
2013-01-17 11:35:00,65.98,66.01,65.94,65.97,43500.0,50.1216,50.1444,50.0912,50.114,43500.0
2013-01-17 11:40:00,65.97,65.99,65.96,65.97,17000.0,50.114,50.1292,50.1064,50.114,17000.0
2013-01-17 11:45:00,65.97,66.01,65.96,65.99,17200.0,50.114,50.1444,50.1064,50.1292,17200.0
2013-01-17 11:50:00,65.99,66.01,65.95,65.96,16200.0,50.1292,50.1444,50.0988,50.1064,16200.0
2013-01-17 11:55:00,65.96,65.98,65.92,65.95,9600.0,50.1064,50.1216,50.0761,50.0988,9600.0
2013-01-17 12:00:00,65.95,65.97,65.94,65.97,6600.0,50.0988,50.114,50.0912,50.114,6600.0
2013-01-17 12:05:00,65.97,65.97,65.92,65.92,12900.0,50.114,50.114,50.0761,50.0761,12900.0
2013-01-17 12:10:00,65.93,65.96,65.88,65.95,12900.0,50.0837,50.1064,50.0457,50.0988,12900.0
2013-01-17 12:15:00,65.93,65.98,65.92,65.98,10100.0,50.0837,50.1216,50.0761,50.1216,10100.0
2013-01-17 12:20:00,65.97,66.01,65.97,66.0,15900.0,50.114,50.1444,50.114,50.1368,15900.0
2013-01-17 12:25:00,65.98,66.02,65.96,66.0,15300.0,50.1216,50.152,50.1064,50.1368,15300.0
2013-01-17 12:30:00,66.01,66.03,65.96,66.01,29700.0,50.1444,50.1596,50.1064,50.1444,29700.0
2013-01-17 12:35:00,66.0,66.01,65.96,65.97,39100.0,50.1368,50.1444,50.1064,50.114,39100.0
2013-01-17 12:40:00,65.99,65.99,65.93,65.93,10400.0,50.1292,50.1292,50.0837,50.0837,10400.0
2013-01-17 12:45:00,65.92,65.96,65.91,65.96,11300.0,50.0761,50.1064,50.0685,50.1064,11300.0
2013-01-17 12:50:00,65.97,65.97,65.86,65.9,25500.0,50.114,50.114,50.0305,50.0609,25500.0
2013-01-17 12:55:00,65.91,65.92,65.84,65.87,21300.0,50.0685,50.0761,50.0153,50.0381,21300.0
2013-01-17 13:00:00,65.88,65.92,65.87,65.89,21600.0,50.0457,50.0761,50.0381,50.0533,21600.0
2013-01-17 13:05:00,65.9,65.91,65.84,65.85,33800.0,50.0609,50.0685,50.0153,50.0229,33800.0
2013-01-17 13:10:00,65.86,65.91,65.85,65.9,17300.0,50.0305,50.0685,50.0229,50.0609,17300.0
2013-01-17 13:15:00,65.9,65.91,65.85,65.88,9400.0,50.0609,50.0685,50.0229,50.0457,9400.0
2013-01-17 13:20:00,65.88,65.9,65.86,65.9,6600.0,50.0457,50.0609,50.0305,50.0609,6600.0
2013-01-17 13:25:00,65.89,65.91,65.85,65.91,14400.0,50.0533,50.0685,50.0229,50.0685,14400.0
2013-01-17 13:30:00,65.91,65.92,65.87,65.89,11200.0,50.0685,50.0761,50.0381,50.0533,11200.0
2013-01-17 13:35:00,65.89,66.02,65.89,65.92,48100.0,50.0533,50.152,50.0533,50.0761,48100.0
2013-01-17 13:40:00,65.93,65.97,65.92,65.96,18200.0,50.0837,50.114,50.0761,50.1064,18200.0
2013-01-17 13:45:00,65.97,66.0,65.96,65.97,7300.0,50.114,50.1368,50.1064,50.114,7300.0
2013-01-17 13:50:00,65.96,66.0,65.94,66.0,15300.0,50.1064,50.1368,50.0912,50.1368,15300.0
2013-01-17 13:55:00,65.99,66.04,65.99,66.03,15100.0,50.1292,50.1672,50.1292,50.1596,15100.0
2013-01-17 14:00:00,66.02,66.04,66.0,66.03,21200.0,50.152,50.1672,50.1368,50.1596,21200.0
2013-01-17 14:05:00,66.02,66.06,66.0,66.0,20200.0,50.152,50.1824,50.1368,50.1368,20200.0
2013-01-17 14:10:00,66.01,66.06,66.0,66.03,19300.0,50.1444,50.1824,50.1368,50.1596,19300.0
2013-01-17 14:15:00,66.02,66.06,65.99,66.05,9300.0,50.152,50.1824,50.1292,50.1748,9300.0
2013-01-17 14:20:00,66.06,66.06,66.01,66.01,23500.0,50.1824,50.1824,50.1444,50.1444,23500.0
2013-01-17 14:25:00,66.0,66.01,65.95,65.98,13100.0,50.1368,50.1444,50.0988,50.1216,13100.0
2013-01-17 14:30:00,65.98,66.05,65.98,66.04,17900.0,50.1216,50.1748,50.1216,50.1672,17900.0
2013-01-17 14:35:00,66.03,66.08,66.01,66.02,18700.0,50.1596,50.1976,50.1444,50.152,18700.0
2013-01-17 14:40:00,66.02,66.04,66.0,66.01,30000.0,50.152,50.1672,50.1368,50.1444,30000.0
2013-01-17 14:45:00,66.02,66.03,66.0,66.0,12300.0,50.152,50.1596,50.1368,50.1368,12300.0
2013-01-17 14:50:00,66.01,66.03,66.0,66.01,21700.0,50.1444,50.1596,50.1368,50.1444,21700.0
2013-01-17 14:55:00,66.0,66.02,65.97,65.99,21500.0,50.1368,50.152,50.114,50.1292,21500.0
2013-01-17 15:00:00,65.97,65.98,65.91,65.92,20100.0,50.114,50.1216,50.0685,50.0761,20100.0
2013-01-17 15:05:00,65.93,65.97,65.92,65.95,11900.0,50.0837,50.114,50.0761,50.0988,11900.0
2013-01-17 15:10:00,65.96,65.98,65.93,65.97,26000.0,50.1064,50.1216,50.0837,50.114,26000.0
2013-01-17 15:15:00,65.97,66.0,65.96,66.0,25300.0,50.114,50.1368,50.1064,50.1368,25300.0
2013-01-17 15:20:00,66.0,66.0,65.94,65.94,38400.0,50.1368,50.1368,50.0912,50.0912,38400.0
2013-01-17 15:25:00,65.94,65.97,65.92,65.97,26400.0,50.0912,50.114,50.0761,50.114,26400.0
2013-01-17 15:30:00,65.98,65.98,65.94,65.98,38200.0,50.1216,50.1216,50.0912,50.1216,38200.0
2013-01-17 15:35:00,65.99,66.02,65.98,66.02,58200.0,50.1292,50.152,50.1216,50.152,58200.0
2013-01-17 15:40:00,66.02,66.06,66.0,66.05,31500.0,50.152,50.1824,50.1368,50.1748,31500.0
2013-01-17 15:45:00,66.06,66.08,66.02,66.03,70600.0,50.1824,50.1976,50.152,50.1596,70600.0
2013-01-17 15:50:00,66.02,66.03,65.94,65.95,69200.0,50.152,50.1596,50.0912,50.0988,69200.0
2013-01-17 15:55:00,65.95,65.98,65.93,65.96,167800.0,50.0988,50.1216,50.0837,50.1064,167800.0
2013-01-18 09:30:00,65.91,66.08,65.87,65.87,296800.0,50.0685,50.1976,50.0381,50.0381,296800.0
2013-01-18 09:35:00,65.89,65.92,65.58,65.64,35600.0,50.0533,50.0761,49.8178,49.8634,35600.0
2013-01-18 09:40:00,65.65,65.95,65.65,65.92,20600.0,49.8709,50.0988,49.8709,50.0761,20600.0
2013-01-18 09:45:00,65.91,66.01,65.78,65.79,31800.0,50.0685,50.1444,49.9697,49.9773,31800.0
2013-01-18 09:50:00,65.82,65.88,65.75,65.79,30000.0,50.0001,50.0457,49.9469,49.9773,30000.0
2013-01-18 09:55:00,65.77,65.95,65.75,65.91,43600.0,49.9621,50.0988,49.9469,50.0685,43600.0
2013-01-18 10:00:00,65.9,65.92,65.81,65.88,17400.0,50.0609,50.0761,49.9925,50.0457,17400.0
2013-01-18 10:05:00,65.89,66.11,65.87,66.1,48500.0,50.0533,50.2204,50.0381,50.2128,48500.0
2013-01-18 10:10:00,66.11,66.12,66.04,66.05,33300.0,50.2204,50.228,50.1672,50.1748,33300.0
2013-01-18 10:15:00,66.05,66.11,65.98,66.1,33900.0,50.1748,50.2204,50.1216,50.2128,33900.0
2013-01-18 10:20:00,66.11,66.12,66.04,66.07,17500.0,50.2204,50.228,50.1672,50.19,17500.0
2013-01-18 10:25:00,66.08,66.17,66.08,66.14,24200.0,50.1976,50.266,50.1976,50.2432,24200.0
2013-01-18 10:30:00,66.14,66.2,66.13,66.19,12100.0,50.2432,50.2888,50.2356,50.2812,12100.0
2013-01-18 10:35:00,66.18,66.19,66.15,66.16,7900.0,50.2736,50.2812,50.2508,50.2584,7900.0
2013-01-18 10:40:00,66.16,66.21,66.14,66.15,12100.0,50.2584,50.2964,50.2432,50.2508,12100.0
2013-01-18 10:45:00,66.15,66.19,66.11,66.19,13100.0,50.2508,50.2812,50.2204,50.2812,13100.0
2013-01-18 10:50:00,66.18,66.21,66.17,66.21,23100.0,50.2736,50.2964,50.266,50.2964,23100.0
2013-01-18 10:55:00,66.22,66.23,66.19,66.2,36200.0,50.3039,50.3115,50.2812,50.2888,36200.0
2013-01-18 11:00:00,66.2,66.2,65.99,66.07,52200.0,50.2888,50.2888,50.1292,50.19,52200.0
2013-01-18 11:05:00,66.07,66.08,65.9,65.9,24000.0,50.19,50.1976,50.0609,50.0609,24000.0
2013-01-18 11:10:00,65.9,65.9,65.81,65.84,29600.0,50.0609,50.0609,49.9925,50.0153,29600.0
2013-01-18 11:15:00,65.84,66.02,65.82,65.98,26300.0,50.0153,50.152,50.0001,50.1216,26300.0
2013-01-18 11:20:00,65.98,66.04,65.97,66.0,38900.0,50.1216,50.1672,50.114,50.1368,38900.0
2013-01-18 11:25:00,66.01,66.03,66.0,66.0,10600.0,50.1444,50.1596,50.1368,50.1368,10600.0
2013-01-18 11:30:00,66.01,66.06,65.99,66.0,13800.0,50.1444,50.1824,50.1292,50.1368,13800.0
2013-01-18 11:35:00,66.01,66.08,65.99,65.99,15200.0,50.1444,50.1976,50.1292,50.1292,15200.0
2013-01-18 11:40:00,66.0,66.01,65.94,65.97,13000.0,50.1368,50.1444,50.0912,50.114,13000.0
2013-01-18 11:45:00,65.97,65.99,65.91,65.97,15800.0,50.114,50.1292,50.0685,50.114,15800.0
2013-01-18 11:50:00,65.96,65.98,65.93,65.93,12200.0,50.1064,50.1216,50.0837,50.0837,12200.0
2013-01-18 11:55:00,65.94,65.98,65.93,65.95,16800.0,50.0912,50.1216,50.0837,50.0988,16800.0
2013-01-18 12:00:00,65.95,65.96,65.92,65.92,24400.0,50.0988,50.1064,50.0761,50.0761,24400.0
2013-01-18 12:05:00,65.92,65.92,65.86,65.92,21400.0,50.0761,50.0761,50.0305,50.0761,21400.0
2013-01-18 12:10:00,65.93,65.96,65.93,65.95,10500.0,50.0837,50.1064,50.0837,50.0988,10500.0
2013-01-18 12:15:00,65.95,65.96,65.93,65.93,7600.0,50.0988,50.1064,50.0837,50.0837,7600.0
2013-01-18 12:20:00,65.93,65.93,65.87,65.87,6500.0,50.0837,50.0837,50.0381,50.0381,6500.0
2013-01-18 12:25:00,65.89,65.92,65.88,65.91,11100.0,50.0533,50.0761,50.0457,50.0685,11100.0
2013-01-18 12:30:00,65.91,65.92,65.88,65.9,34800.0,50.0685,50.0761,50.0457,50.0609,34800.0
2013-01-18 12:35:00,65.91,65.95,65.87,65.89,37500.0,50.0685,50.0988,50.0381,50.0533,37500.0
2013-01-18 12:40:00,65.88,65.91,65.88,65.88,3000.0,50.0457,50.0685,50.0457,50.0457,3000.0
2013-01-18 12:45:00,65.89,65.93,65.88,65.92,5800.0,50.0533,50.0837,50.0457,50.0761,5800.0
2013-01-18 12:50:00,65.91,66.0,65.91,65.95,22400.0,50.0685,50.1368,50.0685,50.0988,22400.0
2013-01-18 12:55:00,65.95,65.99,65.94,65.96,12400.0,50.0988,50.1292,50.0912,50.1064,12400.0
2013-01-18 13:00:00,65.96,66.02,65.95,66.0,10900.0,50.1064,50.152,50.0988,50.1368,10900.0
2013-01-18 13:05:00,66.0,66.14,66.0,66.12,24200.0,50.1368,50.2432,50.1368,50.228,24200.0
2013-01-18 13:10:00,66.13,66.17,66.1,66.13,23400.0,50.2356,50.266,50.2128,50.2356,23400.0
2013-01-18 13:15:00,66.14,66.28,66.14,66.28,12700.0,50.2432,50.3495,50.2432,50.3495,12700.0
2013-01-18 13:20:00,66.28,66.37,66.28,66.37,15300.0,50.3495,50.4179,50.3495,50.4179,15300.0
2013-01-18 13:25:00,66.37,66.4,66.37,66.39,11000.0,50.4179,50.4407,50.4179,50.4331,11000.0
2013-01-18 13:30:00,66.39,66.41,66.32,66.33,18200.0,50.4331,50.4483,50.3799,50.3875,18200.0
2013-01-18 13:35:00,66.35,66.4,66.35,66.38,5200.0,50.4027,50.4407,50.4027,50.4255,5200.0
2013-01-18 13:40:00,66.39,66.41,66.37,66.4,7400.0,50.4331,50.4483,50.4179,50.4407,7400.0
2013-01-18 13:45:00,66.41,66.41,66.36,66.36,11200.0,50.4483,50.4483,50.4103,50.4103,11200.0
2013-01-18 13:50:00,66.35,66.41,66.35,66.38,6800.0,50.4027,50.4483,50.4027,50.4255,6800.0
2013-01-18 13:55:00,66.37,66.38,66.33,66.34,10000.0,50.4179,50.4255,50.3875,50.3951,10000.0
2013-01-18 14:00:00,66.34,66.37,66.31,66.35,15000.0,50.3951,50.4179,50.3723,50.4027,15000.0
2013-01-18 14:05:00,66.35,66.35,66.31,66.35,16500.0,50.4027,50.4027,50.3723,50.4027,16500.0
2013-01-18 14:10:00,66.35,66.36,66.31,66.33,13100.0,50.4027,50.4103,50.3723,50.3875,13100.0
2013-01-18 14:15:00,66.33,66.33,66.31,66.31,10000.0,50.3875,50.3875,50.3723,50.3723,10000.0
2013-01-18 14:20:00,66.31,66.33,66.28,66.29,15600.0,50.3723,50.3875,50.3495,50.3571,15600.0
2013-01-18 14:25:00,66.29,66.33,66.27,66.32,22000.0,50.3571,50.3875,50.3419,50.3799,22000.0
2013-01-18 14:30:00,66.32,66.33,66.2,66.22,22400.0,50.3799,50.3875,50.2888,50.3039,22400.0
2013-01-18 14:35:00,66.22,66.25,66.21,66.25,17900.0,50.3039,50.3267,50.2964,50.3267,17900.0
2013-01-18 14:40:00,66.25,66.32,66.25,66.28,50300.0,50.3267,50.3799,50.3267,50.3495,50300.0
2013-01-18 14:45:00,66.28,66.28,66.2,66.23,28800.0,50.3495,50.3495,50.2888,50.3115,28800.0
2013-01-18 14:50:00,66.23,66.28,66.2,66.28,18700.0,50.3115,50.3495,50.2888,50.3495,18700.0
2013-01-18 14:55:00,66.28,66.3,66.24,66.27,28700.0,50.3495,50.3647,50.3191,50.3419,28700.0
2013-01-18 15:00:00,66.27,66.28,66.25,66.27,15000.0,50.3419,50.3495,50.3267,50.3419,15000.0
2013-01-18 15:05:00,66.25,66.27,66.25,66.27,8800.0,50.3267,50.3419,50.3267,50.3419,8800.0
2013-01-18 15:10:00,66.27,66.31,66.25,66.29,17600.0,50.3419,50.3723,50.3267,50.3571,17600.0
2013-01-18 15:15:00,66.28,66.33,66.28,66.32,27300.0,50.3495,50.3875,50.3495,50.3799,27300.0
2013-01-18 15:20:00,66.32,66.35,66.28,66.34,51900.0,50.3799,50.4027,50.3495,50.3951,51900.0
2013-01-18 15:25:00,66.35,66.47,66.34,66.47,41000.0,50.4027,50.4939,50.3951,50.4939,41000.0
2013-01-18 15:30:00,66.47,66.55,66.47,66.49,91600.0,50.4939,50.5546,50.4939,50.5091,91600.0
2013-01-18 15:35:00,66.49,66.55,66.46,66.53,53400.0,50.5091,50.5546,50.4863,50.5394,53400.0
2013-01-18 15:40:00,66.53,66.58,66.51,66.54,85800.0,50.5394,50.5774,50.5242,50.547,85800.0
2013-01-18 15:45:00,66.54,66.66,66.51,66.65,79200.0,50.547,50.6382,50.5242,50.6306,79200.0
2013-01-18 15:50:00,66.65,66.65,66.6,66.65,105100.0,50.6306,50.6306,50.5926,50.6306,105100.0
2013-01-18 15:55:00,66.64,66.74,66.64,66.7,193000.0,50.623,50.699,50.623,50.6686,193000.0
2013-01-22 09:30:00,66.63,67.0,66.18,66.97,116600.0,50.6154,50.8965,50.2736,50.8737,116600.0
2013-01-22 09:35:00,66.99,67.06,66.78,66.86,76500.0,50.8889,50.9421,50.7294,50.7901,76500.0
2013-01-22 09:40:00,66.84,66.98,66.77,66.9,50100.0,50.7749,50.8813,50.7218,50.8205,50100.0
2013-01-22 09:45:00,66.87,66.92,66.84,66.92,53400.0,50.7977,50.8357,50.7749,50.8357,53400.0
2013-01-22 09:50:00,66.93,67.1,66.89,67.05,38200.0,50.8433,50.9724,50.8129,50.9345,38200.0
2013-01-22 09:55:00,67.05,67.12,66.93,66.95,32200.0,50.9345,50.9876,50.8433,50.8585,32200.0
2013-01-22 10:00:00,66.92,67.09,66.92,66.95,61500.0,50.8357,50.9648,50.8357,50.8585,61500.0
2013-01-22 10:05:00,66.97,67.08,66.93,67.0,63200.0,50.8737,50.9572,50.8433,50.8965,63200.0
2013-01-22 10:10:00,67.01,67.07,66.97,67.05,49000.0,50.9041,50.9497,50.8737,50.9345,49000.0
2013-01-22 10:15:00,67.05,67.16,67.01,67.13,42800.0,50.9345,51.018,50.9041,50.9952,42800.0
2013-01-22 10:20:00,67.13,67.16,67.04,67.09,44100.0,50.9952,51.018,50.9269,50.9648,44100.0
2013-01-22 10:25:00,67.09,67.1,66.92,66.97,28500.0,50.9648,50.9724,50.8357,50.8737,28500.0
2013-01-22 10:30:00,66.97,67.0,66.9,66.91,35100.0,50.8737,50.8965,50.8205,50.8281,35100.0
2013-01-22 10:35:00,66.9,66.95,66.83,66.95,29200.0,50.8205,50.8585,50.7673,50.8585,29200.0
2013-01-22 10:40:00,66.95,66.95,66.75,66.79,30300.0,50.8585,50.8585,50.7066,50.7369,30300.0
2013-01-22 10:45:00,66.8,66.86,66.74,66.81,38400.0,50.7445,50.7901,50.699,50.7521,38400.0
2013-01-22 10:50:00,66.8,66.81,66.72,66.73,36800.0,50.7445,50.7521,50.6838,50.6914,36800.0
2013-01-22 10:55:00,66.73,66.79,66.72,66.78,29900.0,50.6914,50.7369,50.6838,50.7294,29900.0
2013-01-22 11:00:00,66.78,66.86,66.77,66.81,41100.0,50.7294,50.7901,50.7218,50.7521,41100.0
2013-01-22 11:05:00,66.81,66.88,66.79,66.88,40000.0,50.7521,50.8053,50.7369,50.8053,40000.0
2013-01-22 11:10:00,66.86,66.87,66.79,66.81,32700.0,50.7901,50.7977,50.7369,50.7521,32700.0
2013-01-22 11:15:00,66.8,66.81,66.74,66.76,43800.0,50.7445,50.7521,50.699,50.7142,43800.0
2013-01-22 11:20:00,66.77,66.85,66.76,66.82,18500.0,50.7218,50.7825,50.7142,50.7597,18500.0
2013-01-22 11:25:00,66.8,66.81,66.76,66.8,12100.0,50.7445,50.7521,50.7142,50.7445,12100.0
2013-01-22 11:30:00,66.8,66.86,66.8,66.84,29400.0,50.7445,50.7901,50.7445,50.7749,29400.0
2013-01-22 11:35:00,66.83,66.9,66.8,66.9,27700.0,50.7673,50.8205,50.7445,50.8205,27700.0
2013-01-22 11:40:00,66.9,66.9,66.82,66.86,43800.0,50.8205,50.8205,50.7597,50.7901,43800.0
2013-01-22 11:45:00,66.85,66.86,66.8,66.82,35500.0,50.7825,50.7901,50.7445,50.7597,35500.0
2013-01-22 11:50:00,66.83,66.87,66.79,66.81,29000.0,50.7673,50.7977,50.7369,50.7521,29000.0
2013-01-22 11:55:00,66.8,66.82,66.72,66.75,23700.0,50.7445,50.7597,50.6838,50.7066,23700.0
2013-01-22 12:00:00,66.74,66.83,66.7,66.83,24900.0,50.699,50.7673,50.6686,50.7673,24900.0
2013-01-22 12:05:00,66.83,66.92,66.83,66.89,15900.0,50.7673,50.8357,50.7673,50.8129,15900.0
2013-01-22 12:10:00,66.91,67.03,66.91,67.0,20400.0,50.8281,50.9193,50.8281,50.8965,20400.0
2013-01-22 12:15:00,67.0,67.05,66.98,67.02,16600.0,50.8965,50.9345,50.8813,50.9117,16600.0
2013-01-22 12:20:00,67.02,67.02,66.96,66.97,12500.0,50.9117,50.9117,50.8661,50.8737,12500.0
2013-01-22 12:25:00,66.97,67.01,66.94,66.96,22700.0,50.8737,50.9041,50.8509,50.8661,22700.0
2013-01-22 12:30:00,66.95,66.98,66.92,66.97,26600.0,50.8585,50.8813,50.8357,50.8737,26600.0
2013-01-22 12:35:00,66.96,67.05,66.92,66.99,37300.0,50.8661,50.9345,50.8357,50.8889,37300.0
2013-01-22 12:40:00,66.99,67.03,66.97,67.0,20800.0,50.8889,50.9193,50.8737,50.8965,20800.0
2013-01-22 12:45:00,67.0,67.05,66.93,66.95,27900.0,50.8965,50.9345,50.8433,50.8585,27900.0
2013-01-22 12:50:00,66.95,66.97,66.88,66.9,19000.0,50.8585,50.8737,50.8053,50.8205,19000.0
2013-01-22 12:55:00,66.9,66.93,66.87,66.87,12900.0,50.8205,50.8433,50.7977,50.7977,12900.0
2013-01-22 13:00:00,66.88,66.91,66.86,66.86,20400.0,50.8053,50.8281,50.7901,50.7901,20400.0
2013-01-22 13:05:00,66.87,66.89,66.86,66.86,24100.0,50.7977,50.8129,50.7901,50.7901,24100.0
2013-01-22 13:10:00,66.87,66.89,66.83,66.85,30700.0,50.7977,50.8129,50.7673,50.7825,30700.0
2013-01-22 13:15:00,66.86,66.93,66.84,66.91,16200.0,50.7901,50.8433,50.7749,50.8281,16200.0
2013-01-22 13:20:00,66.91,66.93,66.86,66.88,12500.0,50.8281,50.8433,50.7901,50.8053,12500.0
2013-01-22 13:25:00,66.87,66.92,66.85,66.9,13900.0,50.7977,50.8357,50.7825,50.8205,13900.0
2013-01-22 13:30:00,66.9,66.91,66.85,66.89,18800.0,50.8205,50.8281,50.7825,50.8129,18800.0
2013-01-22 13:35:00,66.89,66.94,66.88,66.89,37500.0,50.8129,50.8509,50.8053,50.8129,37500.0
2013-01-22 13:40:00,66.89,66.92,66.89,66.92,17600.0,50.8129,50.8357,50.8129,50.8357,17600.0
2013-01-22 13:45:00,66.91,66.91,66.87,66.87,21200.0,50.8281,50.8281,50.7977,50.7977,21200.0
2013-01-22 13:50:00,66.88,66.95,66.86,66.87,63800.0,50.8053,50.8585,50.7901,50.7977,63800.0
2013-01-22 13:55:00,66.86,66.86,66.81,66.83,32000.0,50.7901,50.7901,50.7521,50.7673,32000.0
2013-01-22 14:00:00,66.83,66.9,66.83,66.86,23900.0,50.7673,50.8205,50.7673,50.7901,23900.0
2013-01-22 14:05:00,66.87,66.9,66.86,66.89,21300.0,50.7977,50.8205,50.7901,50.8129,21300.0
2013-01-22 14:10:00,66.89,66.94,66.89,66.9,21900.0,50.8129,50.8509,50.8129,50.8205,21900.0
2013-01-22 14:15:00,66.91,66.98,66.91,66.93,73700.0,50.8281,50.8813,50.8281,50.8433,73700.0
2013-01-22 14:20:00,66.93,66.98,66.92,66.97,10800.0,50.8433,50.8813,50.8357,50.8737,10800.0
2013-01-22 14:25:00,66.96,66.97,66.91,66.92,15200.0,50.8661,50.8737,50.8281,50.8357,15200.0
2013-01-22 14:30:00,66.91,66.91,66.88,66.9,16400.0,50.8281,50.8281,50.8053,50.8205,16400.0
2013-01-22 14:35:00,66.91,66.94,66.88,66.91,16800.0,50.8281,50.8509,50.8053,50.8281,16800.0
2013-01-22 14:40:00,66.91,66.95,66.89,66.94,13000.0,50.8281,50.8585,50.8129,50.8509,13000.0
2013-01-22 14:45:00,66.94,66.95,66.88,66.89,30200.0,50.8509,50.8585,50.8053,50.8129,30200.0
2013-01-22 14:50:00,66.89,66.95,66.85,66.92,26400.0,50.8129,50.8585,50.7825,50.8357,26400.0
2013-01-22 14:55:00,66.9,66.95,66.9,66.91,15900.0,50.8205,50.8585,50.8205,50.8281,15900.0
2013-01-22 15:00:00,66.9,66.91,66.86,66.88,39100.0,50.8205,50.8281,50.7901,50.8053,39100.0
2013-01-22 15:05:00,66.88,66.89,66.84,66.86,42500.0,50.8053,50.8129,50.7749,50.7901,42500.0
2013-01-22 15:10:00,66.87,66.89,66.84,66.89,42000.0,50.7977,50.8129,50.7749,50.8129,42000.0
2013-01-22 15:15:00,66.87,66.88,66.83,66.87,42600.0,50.7977,50.8053,50.7673,50.7977,42600.0
2013-01-22 15:20:00,66.86,67.0,66.85,66.97,55500.0,50.7901,50.8965,50.7825,50.8737,55500.0
2013-01-22 15:25:00,66.97,66.97,66.86,66.86,39800.0,50.8737,50.8737,50.7901,50.7901,39800.0
2013-01-22 15:30:00,66.85,66.92,66.8,66.81,109700.0,50.7825,50.8357,50.7445,50.7521,109700.0
2013-01-22 15:35:00,66.81,66.98,66.79,66.95,94000.0,50.7521,50.8813,50.7369,50.8585,94000.0
2013-01-22 15:40:00,66.95,66.95,66.84,66.87,74800.0,50.8585,50.8585,50.7749,50.7977,74800.0
2013-01-22 15:45:00,66.86,66.92,66.82,66.9,52800.0,50.7901,50.8357,50.7597,50.8205,52800.0
2013-01-22 15:50:00,66.9,66.91,66.72,66.86,99300.0,50.8205,50.8281,50.6838,50.7901,99300.0
2013-01-22 15:55:00,66.86,66.93,66.86,66.93,81700.0,50.7901,50.8433,50.7901,50.8433,81700.0
2013-01-23 09:30:00,67.01,67.2,66.5,66.94,222900.0,50.9041,51.0484,50.5167,50.8509,222900.0
2013-01-23 09:35:00,66.92,67.5,66.91,67.49,126900.0,50.8357,51.2763,50.8281,51.2687,126900.0
2013-01-23 09:40:00,67.47,67.79,67.33,67.65,90700.0,51.2535,51.4966,51.1472,51.3902,90700.0
2013-01-23 09:45:00,67.74,67.78,67.51,67.69,66800.0,51.4586,51.489,51.2839,51.4206,66800.0
2013-01-23 09:50:00,67.68,68.82,67.67,68.59,211400.0,51.413,52.279,51.4054,52.1043,211400.0
2013-01-23 09:55:00,68.55,68.58,68.2,68.21,82900.0,52.0739,52.0967,51.8081,51.8157,82900.0
2013-01-23 10:00:00,68.21,68.26,67.83,67.86,110000.0,51.8157,51.8536,51.527,51.5498,110000.0
2013-01-23 10:05:00,67.86,68.09,67.82,68.05,102300.0,51.5498,51.7245,51.5194,51.6941,102300.0
2013-01-23 10:10:00,68.06,68.13,67.86,67.86,69600.0,51.7017,51.7549,51.5498,51.5498,69600.0
2013-01-23 10:15:00,67.89,67.97,67.63,67.7,83700.0,51.5726,51.6333,51.3751,51.4282,83700.0
2013-01-23 10:20:00,67.69,67.8,67.64,67.8,56000.0,51.4206,51.5042,51.3827,51.5042,56000.0
2013-01-23 10:25:00,67.8,67.87,67.76,67.86,32500.0,51.5042,51.5574,51.4738,51.5498,32500.0
2013-01-23 10:30:00,67.85,67.86,67.75,67.81,41500.0,51.5422,51.5498,51.4662,51.5118,41500.0
2013-01-23 10:35:00,67.8,67.89,67.8,67.87,51800.0,51.5042,51.5726,51.5042,51.5574,51800.0
2013-01-23 10:40:00,67.87,67.98,67.85,67.87,55000.0,51.5574,51.6409,51.5422,51.5574,55000.0
2013-01-23 10:45:00,67.86,67.97,67.85,67.91,39300.0,51.5498,51.6333,51.5422,51.5878,39300.0
2013-01-23 10:50:00,67.91,68.1,67.91,68.09,32900.0,51.5878,51.7321,51.5878,51.7245,32900.0
2013-01-23 10:55:00,68.09,68.11,67.98,68.04,37000.0,51.7245,51.7397,51.6409,51.6865,37000.0
2013-01-23 11:00:00,68.02,68.11,68.0,68.04,27700.0,51.6713,51.7397,51.6561,51.6865,27700.0
2013-01-23 11:05:00,68.03,68.11,68.03,68.04,41800.0,51.6789,51.7397,51.6789,51.6865,41800.0
2013-01-23 11:10:00,68.05,68.08,67.85,67.93,53400.0,51.6941,51.7169,51.5422,51.6029,53400.0
2013-01-23 11:15:00,67.93,68.05,67.93,68.03,35000.0,51.6029,51.6941,51.6029,51.6789,35000.0
2013-01-23 11:20:00,68.04,68.09,67.98,68.0,34000.0,51.6865,51.7245,51.6409,51.6561,34000.0
2013-01-23 11:25:00,68.0,68.16,67.99,68.08,38800.0,51.6561,51.7777,51.6485,51.7169,38800.0
2013-01-23 11:30:00,68.09,68.1,68.02,68.08,29300.0,51.7245,51.7321,51.6713,51.7169,29300.0
2013-01-23 11:35:00,68.06,68.23,68.05,68.18,42600.0,51.7017,51.8308,51.6941,51.7929,42600.0
2013-01-23 11:40:00,68.19,68.39,68.17,68.3,78300.0,51.8005,51.9524,51.7853,51.884,78300.0
2013-01-23 11:45:00,68.32,68.35,68.27,68.27,61000.0,51.8992,51.922,51.8612,51.8612,61000.0
2013-01-23 11:50:00,68.29,68.37,68.27,68.31,34800.0,51.8764,51.9372,51.8612,51.8916,34800.0
2013-01-23 11:55:00,68.32,68.39,68.3,68.38,29100.0,51.8992,51.9524,51.884,51.9448,29100.0
2013-01-23 12:00:00,68.37,68.4,68.14,68.14,73900.0,51.9372,51.96,51.7625,51.7625,73900.0
2013-01-23 12:05:00,68.14,68.17,67.95,67.98,71900.0,51.7625,51.7853,51.6181,51.6409,71900.0
2013-01-23 12:10:00,67.99,68.07,67.99,68.01,49500.0,51.6485,51.7093,51.6485,51.6637,49500.0
2013-01-23 12:15:00,68.02,68.02,67.93,68.02,37000.0,51.6713,51.6713,51.6029,51.6713,37000.0
2013-01-23 12:20:00,68.02,68.04,67.95,67.99,20600.0,51.6713,51.6865,51.6181,51.6485,20600.0
2013-01-23 12:25:00,68.0,68.01,67.93,67.94,23500.0,51.6561,51.6637,51.6029,51.6105,23500.0
2013-01-23 12:30:00,67.95,67.97,67.94,67.96,19500.0,51.6181,51.6333,51.6105,51.6257,19500.0
2013-01-23 12:35:00,67.96,68.0,67.95,67.97,54800.0,51.6257,51.6561,51.6181,51.6333,54800.0
2013-01-23 12:40:00,67.97,67.98,67.95,67.97,15100.0,51.6333,51.6409,51.6181,51.6333,15100.0
2013-01-23 12:45:00,67.96,67.99,67.96,67.98,15200.0,51.6257,51.6485,51.6257,51.6409,15200.0
2013-01-23 12:50:00,67.98,68.07,67.97,68.06,24900.0,51.6409,51.7093,51.6333,51.7017,24900.0
2013-01-23 12:55:00,68.06,68.11,68.03,68.06,35700.0,51.7017,51.7397,51.6789,51.7017,35700.0
2013-01-23 13:00:00,68.05,68.09,68.04,68.06,39100.0,51.6941,51.7245,51.6865,51.7017,39100.0
2013-01-23 13:05:00,68.05,68.08,68.01,68.06,29700.0,51.6941,51.7169,51.6637,51.7017,29700.0
2013-01-23 13:10:00,68.07,68.09,68.02,68.02,48100.0,51.7093,51.7245,51.6713,51.6713,48100.0
2013-01-23 13:15:00,68.02,68.1,68.01,68.1,48800.0,51.6713,51.7321,51.6637,51.7321,48800.0
2013-01-23 13:20:00,68.09,68.2,68.08,68.2,26300.0,51.7245,51.8081,51.7169,51.8081,26300.0
2013-01-23 13:25:00,68.2,68.26,68.19,68.24,24100.0,51.8081,51.8536,51.8005,51.8384,24100.0
2013-01-23 13:30:00,68.25,68.29,68.21,68.27,21000.0,51.846,51.8764,51.8157,51.8612,21000.0
2013-01-23 13:35:00,68.29,68.3,68.26,68.3,30600.0,51.8764,51.884,51.8536,51.884,30600.0
2013-01-23 13:40:00,68.3,68.3,68.16,68.18,42700.0,51.884,51.884,51.7777,51.7929,42700.0
2013-01-23 13:45:00,68.18,68.23,68.18,68.22,22600.0,51.7929,51.8308,51.7929,51.8232,22600.0
2013-01-23 13:50:00,68.22,68.22,68.16,68.19,21000.0,51.8232,51.8232,51.7777,51.8005,21000.0
2013-01-23 13:55:00,68.19,68.24,68.17,68.23,24800.0,51.8005,51.8384,51.7853,51.8308,24800.0
2013-01-23 14:00:00,68.23,68.32,68.22,68.31,40100.0,51.8308,51.8992,51.8232,51.8916,40100.0
2013-01-23 14:05:00,68.32,68.39,68.31,68.32,28400.0,51.8992,51.9524,51.8916,51.8992,28400.0
2013-01-23 14:10:00,68.32,68.33,68.28,68.31,22400.0,51.8992,51.9068,51.8688,51.8916,22400.0
2013-01-23 14:15:00,68.31,68.35,68.29,68.34,23800.0,51.8916,51.922,51.8764,51.9144,23800.0
2013-01-23 14:20:00,68.33,68.39,68.31,68.38,26500.0,51.9068,51.9524,51.8916,51.9448,26500.0
2013-01-23 14:25:00,68.39,68.45,68.38,68.39,42200.0,51.9524,51.998,51.9448,51.9524,42200.0
2013-01-23 14:30:00,68.38,68.39,68.31,68.39,54100.0,51.9448,51.9524,51.8916,51.9524,54100.0
2013-01-23 14:35:00,68.4,68.44,68.36,68.42,36700.0,51.96,51.9904,51.9296,51.9752,36700.0
2013-01-23 14:40:00,68.43,68.46,68.4,68.43,32900.0,51.9828,52.0056,51.96,51.9828,32900.0
2013-01-23 14:45:00,68.44,68.48,68.41,68.48,21600.0,51.9904,52.0208,51.9676,52.0208,21600.0
2013-01-23 14:50:00,68.48,68.5,68.47,68.49,25200.0,52.0208,52.0359,52.0132,52.0284,25200.0
2013-01-23 14:55:00,68.49,68.57,68.49,68.55,63400.0,52.0284,52.0891,52.0284,52.0739,63400.0
2013-01-23 15:00:00,68.55,68.6,68.5,68.59,85800.0,52.0739,52.1119,52.0359,52.1043,85800.0
2013-01-23 15:05:00,68.58,68.72,68.58,68.71,59800.0,52.0967,52.2031,52.0967,52.1955,59800.0
2013-01-23 15:10:00,68.71,68.71,68.66,68.69,54000.0,52.1955,52.1955,52.1575,52.1803,54000.0
2013-01-23 15:15:00,68.7,68.7,68.58,68.58,41000.0,52.1879,52.1879,52.0967,52.0967,41000.0
2013-01-23 15:20:00,68.59,68.59,68.43,68.44,50800.0,52.1043,52.1043,51.9828,51.9904,50800.0
2013-01-23 15:25:00,68.45,68.56,68.44,68.46,52100.0,51.998,52.0815,51.9904,52.0056,52100.0
2013-01-23 15:30:00,68.44,68.49,68.41,68.42,56000.0,51.9904,52.0284,51.9676,51.9752,56000.0
2013-01-23 15:35:00,68.42,68.45,68.39,68.44,54600.0,51.9752,51.998,51.9524,51.9904,54600.0
2013-01-23 15:40:00,68.44,68.45,68.32,68.33,104100.0,51.9904,51.998,51.8992,51.9068,104100.0
2013-01-23 15:45:00,68.33,68.38,68.24,68.27,154200.0,51.9068,51.9448,51.8384,51.8612,154200.0
2013-01-23 15:50:00,68.26,68.38,68.26,68.37,106400.0,51.8536,51.9448,51.8536,51.9372,106400.0
2013-01-23 15:55:00,68.37,68.41,68.35,68.41,165000.0,51.9372,51.9676,51.922,51.9676,165000.0
2013-01-24 09:30:00,68.53,69.13,68.43,69.07,102100.0,52.0587,52.5145,51.9828,52.4689,102100.0
2013-01-24 09:35:00,69.0,69.26,68.97,69.2,58600.0,52.4158,52.6133,52.393,52.5677,58600.0
2013-01-24 09:40:00,69.21,69.4,69.11,69.36,36800.0,52.5753,52.7196,52.4993,52.6892,36800.0
2013-01-24 09:45:00,69.34,69.34,69.12,69.28,34500.0,52.6741,52.6741,52.5069,52.6285,34500.0
2013-01-24 09:50:00,69.28,69.28,69.02,69.1,20800.0,52.6285,52.6285,52.431,52.4917,20800.0
2013-01-24 09:55:00,69.09,69.16,69.03,69.07,18300.0,52.4841,52.5373,52.4386,52.4689,18300.0
2013-01-24 10:00:00,69.07,69.2,69.02,69.2,21100.0,52.4689,52.5677,52.431,52.5677,21100.0
2013-01-24 10:05:00,69.21,69.3,69.15,69.16,29100.0,52.5753,52.6437,52.5297,52.5373,29100.0
2013-01-24 10:10:00,69.15,69.16,69.0,69.16,29600.0,52.5297,52.5373,52.4158,52.5373,29600.0
2013-01-24 10:15:00,69.15,69.17,69.0,69.0,59400.0,52.5297,52.5449,52.4158,52.4158,59400.0
2013-01-24 10:20:00,69.0,69.07,68.97,68.99,52700.0,52.4158,52.4689,52.393,52.4082,52700.0
2013-01-24 10:25:00,68.99,69.25,68.97,69.25,25500.0,52.4082,52.6057,52.393,52.6057,25500.0
2013-01-24 10:30:00,69.24,69.24,69.09,69.1,40400.0,52.5981,52.5981,52.4841,52.4917,40400.0
2013-01-24 10:35:00,69.09,69.14,69.06,69.08,30400.0,52.4841,52.5221,52.4614,52.4765,30400.0
2013-01-24 10:40:00,69.08,69.19,69.08,69.15,46500.0,52.4765,52.5601,52.4765,52.5297,46500.0
2013-01-24 10:45:00,69.16,69.19,69.11,69.17,31100.0,52.5373,52.5601,52.4993,52.5449,31100.0
2013-01-24 10:50:00,69.18,69.2,69.12,69.2,20400.0,52.5525,52.5677,52.5069,52.5677,20400.0
2013-01-24 10:55:00,69.2,69.32,69.19,69.28,37500.0,52.5677,52.6589,52.5601,52.6285,37500.0
2013-01-24 11:00:00,69.28,69.4,69.28,69.38,31400.0,52.6285,52.7196,52.6285,52.7044,31400.0
2013-01-24 11:05:00,69.4,69.4,69.29,69.31,22400.0,52.7196,52.7196,52.6361,52.6513,22400.0
2013-01-24 11:10:00,69.3,69.4,69.28,69.38,36300.0,52.6437,52.7196,52.6285,52.7044,36300.0
2013-01-24 11:15:00,69.38,69.4,69.32,69.36,33600.0,52.7044,52.7196,52.6589,52.6892,33600.0
2013-01-24 11:20:00,69.38,69.49,69.36,69.48,30400.0,52.7044,52.788,52.6892,52.7804,30400.0
2013-01-24 11:25:00,69.47,69.47,69.41,69.45,39200.0,52.7728,52.7728,52.7272,52.7576,39200.0
2013-01-24 11:30:00,69.45,69.53,69.43,69.51,32000.0,52.7576,52.8184,52.7424,52.8032,32000.0
2013-01-24 11:35:00,69.5,69.57,69.46,69.55,29600.0,52.7956,52.8488,52.7652,52.8336,29600.0
2013-01-24 11:40:00,69.54,69.55,69.4,69.45,32400.0,52.826,52.8336,52.7196,52.7576,32400.0
2013-01-24 11:45:00,69.43,69.46,69.4,69.42,25600.0,52.7424,52.7652,52.7196,52.7348,25600.0
2013-01-24 11:50:00,69.42,69.44,69.34,69.34,23600.0,52.7348,52.75,52.6741,52.6741,23600.0
2013-01-24 11:55:00,69.34,69.4,69.3,69.4,36600.0,52.6741,52.7196,52.6437,52.7196,36600.0
2013-01-24 12:00:00,69.41,69.53,69.39,69.52,45400.0,52.7272,52.8184,52.712,52.8108,45400.0
2013-01-24 12:05:00,69.52,69.56,69.48,69.48,21000.0,52.8108,52.8412,52.7804,52.7804,21000.0
2013-01-24 12:10:00,69.48,69.5,69.42,69.44,20200.0,52.7804,52.7956,52.7348,52.75,20200.0
2013-01-24 12:15:00,69.43,69.46,69.39,69.45,20900.0,52.7424,52.7652,52.712,52.7576,20900.0
2013-01-24 12:20:00,69.45,69.45,69.39,69.39,13300.0,52.7576,52.7576,52.712,52.712,13300.0
2013-01-24 12:25:00,69.38,69.43,69.38,69.4,32900.0,52.7044,52.7424,52.7044,52.7196,32900.0
2013-01-24 12:30:00,69.39,69.4,69.31,69.34,25300.0,52.712,52.7196,52.6513,52.6741,25300.0
2013-01-24 12:35:00,69.34,69.34,69.26,69.31,36800.0,52.6741,52.6741,52.6133,52.6513,36800.0
2013-01-24 12:40:00,69.32,69.37,69.28,69.28,30200.0,52.6589,52.6968,52.6285,52.6285,30200.0
2013-01-24 12:45:00,69.25,69.3,69.25,69.29,17600.0,52.6057,52.6437,52.6057,52.6361,17600.0
2013-01-24 12:50:00,69.29,69.32,69.23,69.27,26200.0,52.6361,52.6589,52.5905,52.6209,26200.0
2013-01-24 12:55:00,69.27,69.29,69.25,69.25,18300.0,52.6209,52.6361,52.6057,52.6057,18300.0
2013-01-24 13:00:00,69.26,69.29,69.2,69.23,27500.0,52.6133,52.6361,52.5677,52.5905,27500.0
2013-01-24 13:05:00,69.23,69.33,69.23,69.3,22600.0,52.5905,52.6665,52.5905,52.6437,22600.0
2013-01-24 13:10:00,69.28,69.34,69.28,69.31,13700.0,52.6285,52.6741,52.6285,52.6513,13700.0
2013-01-24 13:15:00,69.32,69.35,69.29,69.34,27600.0,52.6589,52.6817,52.6361,52.6741,27600.0
2013-01-24 13:20:00,69.35,69.46,69.33,69.44,49600.0,52.6817,52.7652,52.6665,52.75,49600.0
2013-01-24 13:25:00,69.44,69.53,69.41,69.53,39700.0,52.75,52.8184,52.7272,52.8184,39700.0
2013-01-24 13:30:00,69.53,69.57,69.52,69.53,42800.0,52.8184,52.8488,52.8108,52.8184,42800.0
2013-01-24 13:35:00,69.53,69.54,69.44,69.46,29300.0,52.8184,52.826,52.75,52.7652,29300.0
2013-01-24 13:40:00,69.45,69.46,69.35,69.4,26400.0,52.7576,52.7652,52.6817,52.7196,26400.0
2013-01-24 13:45:00,69.4,69.44,69.38,69.41,25500.0,52.7196,52.75,52.7044,52.7272,25500.0
2013-01-24 13:50:00,69.41,69.54,69.38,69.52,49300.0,52.7272,52.826,52.7044,52.8108,49300.0
2013-01-24 13:55:00,69.51,69.54,69.48,69.49,52300.0,52.8032,52.826,52.7804,52.788,52300.0
2013-01-24 14:00:00,69.49,69.51,69.44,69.48,88600.0,52.788,52.8032,52.75,52.7804,88600.0
2013-01-24 14:05:00,69.48,69.65,69.48,69.65,48300.0,52.7804,52.9095,52.7804,52.9095,48300.0
2013-01-24 14:10:00,69.66,69.69,69.62,69.66,50500.0,52.9171,52.9399,52.8868,52.9171,50500.0
2013-01-24 14:15:00,69.65,69.66,69.53,69.53,40100.0,52.9095,52.9171,52.8184,52.8184,40100.0
2013-01-24 14:20:00,69.52,69.56,69.5,69.55,33300.0,52.8108,52.8412,52.7956,52.8336,33300.0
2013-01-24 14:25:00,69.55,69.56,69.51,69.55,35200.0,52.8336,52.8412,52.8032,52.8336,35200.0
2013-01-24 14:30:00,69.54,69.62,69.48,69.58,73900.0,52.826,52.8868,52.7804,52.8564,73900.0
2013-01-24 14:35:00,69.59,69.61,69.49,69.49,52300.0,52.864,52.8792,52.788,52.788,52300.0
2013-01-24 14:40:00,69.5,69.62,69.49,69.6,39000.0,52.7956,52.8868,52.788,52.8716,39000.0
2013-01-24 14:45:00,69.59,69.63,69.56,69.59,52700.0,52.864,52.8944,52.8412,52.864,52700.0
2013-01-24 14:50:00,69.59,69.65,69.58,69.65,33400.0,52.864,52.9095,52.8564,52.9095,33400.0
2013-01-24 14:55:00,69.64,69.7,69.49,69.5,70400.0,52.9019,52.9475,52.788,52.7956,70400.0
2013-01-24 15:00:00,69.51,69.67,69.51,69.65,78200.0,52.8032,52.9247,52.8032,52.9095,78200.0
2013-01-24 15:05:00,69.64,69.82,69.64,69.8,95500.0,52.9019,53.0387,52.9019,53.0235,95500.0
2013-01-24 15:10:00,69.8,69.81,69.75,69.8,42000.0,53.0235,53.0311,52.9855,53.0235,42000.0
2013-01-24 15:15:00,69.81,69.86,69.76,69.8,52000.0,53.0311,53.0691,52.9931,53.0235,52000.0
2013-01-24 15:20:00,69.8,69.85,69.77,69.8,56500.0,53.0235,53.0615,53.0007,53.0235,56500.0
2013-01-24 15:25:00,69.81,69.9,69.8,69.89,62700.0,53.0311,53.0995,53.0235,53.0919,62700.0
2013-01-24 15:30:00,69.89,69.95,69.89,69.9,72400.0,53.0919,53.1374,53.0919,53.0995,72400.0
2013-01-24 15:35:00,69.9,69.94,69.86,69.91,63700.0,53.0995,53.1298,53.0691,53.1071,63700.0
2013-01-24 15:40:00,69.92,69.94,69.9,69.92,64500.0,53.1147,53.1298,53.0995,53.1147,64500.0
2013-01-24 15:45:00,69.92,69.93,69.78,69.84,85100.0,53.1147,53.1222,53.0083,53.0539,85100.0
2013-01-24 15:50:00,69.84,69.86,69.78,69.78,115200.0,53.0539,53.0691,53.0083,53.0083,115200.0
2013-01-24 15:55:00,69.78,69.87,69.77,69.84,180400.0,53.0083,53.0767,53.0007,53.0539,180400.0
2013-01-25 09:30:00,70.0,70.0,69.58,69.82,80900.0,53.1754,53.1754,52.8564,53.0387,80900.0
2013-01-25 09:35:00,69.82,69.97,69.8,69.86,46700.0,53.0387,53.1526,53.0235,53.0691,46700.0
2013-01-25 09:40:00,69.84,69.84,69.57,69.65,41400.0,53.0539,53.0539,52.8488,52.9095,41400.0
2013-01-25 09:45:00,69.64,69.64,69.45,69.49,28600.0,52.9019,52.9019,52.7576,52.788,28600.0
2013-01-25 09:50:00,69.49,69.54,69.38,69.52,43500.0,52.788,52.826,52.7044,52.8108,43500.0
2013-01-25 09:55:00,69.52,69.55,69.42,69.49,33800.0,52.8108,52.8336,52.7348,52.788,33800.0
2013-01-25 10:00:00,69.49,69.5,69.38,69.48,21500.0,52.788,52.7956,52.7044,52.7804,21500.0
2013-01-25 10:05:00,69.48,69.55,69.42,69.45,17100.0,52.7804,52.8336,52.7348,52.7576,17100.0
2013-01-25 10:10:00,69.44,69.45,69.28,69.29,18100.0,52.75,52.7576,52.6285,52.6361,18100.0
2013-01-25 10:15:00,69.28,69.32,69.23,69.31,21900.0,52.6285,52.6589,52.5905,52.6513,21900.0
2013-01-25 10:20:00,69.31,69.33,69.2,69.2,21400.0,52.6513,52.6665,52.5677,52.5677,21400.0
2013-01-25 10:25:00,69.2,69.22,69.08,69.09,37200.0,52.5677,52.5829,52.4765,52.4841,37200.0
2013-01-25 10:30:00,69.08,69.18,69.06,69.17,30900.0,52.4765,52.5525,52.4614,52.5449,30900.0
2013-01-25 10:35:00,69.18,69.19,69.1,69.12,17000.0,52.5525,52.5601,52.4917,52.5069,17000.0
2013-01-25 10:40:00,69.11,69.27,69.09,69.24,21800.0,52.4993,52.6209,52.4841,52.5981,21800.0
2013-01-25 10:45:00,69.24,69.34,69.23,69.32,20700.0,52.5981,52.6741,52.5905,52.6589,20700.0
2013-01-25 10:50:00,69.32,69.46,69.32,69.44,21900.0,52.6589,52.7652,52.6589,52.75,21900.0
2013-01-25 10:55:00,69.44,69.44,69.4,69.41,8700.0,52.75,52.75,52.7196,52.7272,8700.0
2013-01-25 11:00:00,69.41,69.49,69.34,69.44,13500.0,52.7272,52.788,52.6741,52.75,13500.0
2013-01-25 11:05:00,69.44,69.48,69.42,69.42,5100.0,52.75,52.7804,52.7348,52.7348,5100.0
2013-01-25 11:10:00,69.43,69.47,69.4,69.42,34800.0,52.7424,52.7728,52.7196,52.7348,34800.0
2013-01-25 11:15:00,69.41,69.43,69.36,69.37,14100.0,52.7272,52.7424,52.6892,52.6968,14100.0
2013-01-25 11:20:00,69.37,69.37,69.32,69.36,14400.0,52.6968,52.6968,52.6589,52.6892,14400.0
2013-01-25 11:25:00,69.36,69.37,69.32,69.35,10700.0,52.6892,52.6968,52.6589,52.6817,10700.0
2013-01-25 11:30:00,69.35,69.37,69.32,69.36,14200.0,52.6817,52.6968,52.6589,52.6892,14200.0
2013-01-25 11:35:00,69.35,69.42,69.34,69.42,19600.0,52.6817,52.7348,52.6741,52.7348,19600.0
2013-01-25 11:40:00,69.42,69.48,69.38,69.48,17800.0,52.7348,52.7804,52.7044,52.7804,17800.0
2013-01-25 11:45:00,69.48,69.52,69.48,69.49,9800.0,52.7804,52.8108,52.7804,52.788,9800.0
2013-01-25 11:50:00,69.49,69.52,69.49,69.5,17500.0,52.788,52.8108,52.788,52.7956,17500.0
2013-01-25 11:55:00,69.51,69.6,69.5,69.54,19900.0,52.8032,52.8716,52.7956,52.826,19900.0
2013-01-25 12:00:00,69.54,69.62,69.53,69.61,22900.0,52.826,52.8868,52.8184,52.8792,22900.0
2013-01-25 12:05:00,69.6,69.8,69.6,69.79,30200.0,52.8716,53.0235,52.8716,53.0159,30200.0
2013-01-25 12:10:00,69.78,69.78,69.68,69.69,21200.0,53.0083,53.0083,52.9323,52.9399,21200.0
2013-01-25 12:15:00,69.69,69.8,69.66,69.79,17000.0,52.9399,53.0235,52.9171,53.0159,17000.0
2013-01-25 12:20:00,69.79,69.8,69.73,69.75,9200.0,53.0159,53.0235,52.9703,52.9855,9200.0
2013-01-25 12:25:00,69.75,69.77,69.74,69.77,14200.0,52.9855,53.0007,52.9779,53.0007,14200.0
2013-01-25 12:30:00,69.75,69.77,69.74,69.75,17500.0,52.9855,53.0007,52.9779,52.9855,17500.0
2013-01-25 12:35:00,69.74,69.75,69.68,69.71,11500.0,52.9779,52.9855,52.9323,52.9551,11500.0
2013-01-25 12:40:00,69.71,69.75,69.66,69.67,36900.0,52.9551,52.9855,52.9171,52.9247,36900.0
2013-01-25 12:45:00,69.67,69.68,69.58,69.6,24100.0,52.9247,52.9323,52.8564,52.8716,24100.0
2013-01-25 12:50:00,69.59,69.63,69.59,69.59,7400.0,52.864,52.8944,52.864,52.864,7400.0
2013-01-25 12:55:00,69.59,69.6,69.56,69.56,7000.0,52.864,52.8716,52.8412,52.8412,7000.0
2013-01-25 13:00:00,69.56,69.62,69.56,69.62,6600.0,52.8412,52.8868,52.8412,52.8868,6600.0
2013-01-25 13:05:00,69.63,69.65,69.58,69.61,14600.0,52.8944,52.9095,52.8564,52.8792,14600.0
2013-01-25 13:10:00,69.61,69.7,69.61,69.7,13700.0,52.8792,52.9475,52.8792,52.9475,13700.0
2013-01-25 13:15:00,69.71,69.71,69.67,69.68,20900.0,52.9551,52.9551,52.9247,52.9323,20900.0
2013-01-25 13:20:00,69.68,69.69,69.65,69.66,11800.0,52.9323,52.9399,52.9095,52.9171,11800.0
2013-01-25 13:25:00,69.66,69.74,69.65,69.72,11200.0,52.9171,52.9779,52.9095,52.9627,11200.0
2013-01-25 13:30:00,69.71,69.73,69.7,69.72,13200.0,52.9551,52.9703,52.9475,52.9627,13200.0
2013-01-25 13:35:00,69.72,69.74,69.7,69.73,18200.0,52.9627,52.9779,52.9475,52.9703,18200.0
2013-01-25 13:40:00,69.73,69.86,69.73,69.84,28700.0,52.9703,53.0691,52.9703,53.0539,28700.0
2013-01-25 13:45:00,69.83,69.83,69.73,69.75,13300.0,53.0463,53.0463,52.9703,52.9855,13300.0
2013-01-25 13:50:00,69.76,69.8,69.75,69.77,17700.0,52.9931,53.0235,52.9855,53.0007,17700.0
2013-01-25 13:55:00,69.76,69.8,69.74,69.8,16500.0,52.9931,53.0235,52.9779,53.0235,16500.0
2013-01-25 14:00:00,69.79,69.84,69.78,69.84,19900.0,53.0159,53.0539,53.0083,53.0539,19900.0
2013-01-25 14:05:00,69.84,69.84,69.77,69.8,14900.0,53.0539,53.0539,53.0007,53.0235,14900.0
2013-01-25 14:10:00,69.81,69.81,69.77,69.78,9400.0,53.0311,53.0311,53.0007,53.0083,9400.0
2013-01-25 14:15:00,69.78,69.8,69.68,69.73,15700.0,53.0083,53.0235,52.9323,52.9703,15700.0
2013-01-25 14:20:00,69.73,69.82,69.73,69.81,49700.0,52.9703,53.0387,52.9703,53.0311,49700.0
2013-01-25 14:25:00,69.81,69.87,69.81,69.85,19900.0,53.0311,53.0767,53.0311,53.0615,19900.0
2013-01-25 14:30:00,69.85,69.92,69.85,69.9,22900.0,53.0615,53.1147,53.0615,53.0995,22900.0
2013-01-25 14:35:00,69.91,69.92,69.84,69.85,20200.0,53.1071,53.1147,53.0539,53.0615,20200.0
2013-01-25 14:40:00,69.85,69.87,69.83,69.83,23700.0,53.0615,53.0767,53.0463,53.0463,23700.0
2013-01-25 14:45:00,69.82,69.82,69.8,69.8,19100.0,53.0387,53.0387,53.0235,53.0235,19100.0
2013-01-25 14:50:00,69.78,69.79,69.69,69.7,16800.0,53.0083,53.0159,52.9399,52.9475,16800.0
2013-01-25 14:55:00,69.7,69.72,69.68,69.69,14700.0,52.9475,52.9627,52.9323,52.9399,14700.0
2013-01-25 15:00:00,69.7,69.75,69.7,69.71,14300.0,52.9475,52.9855,52.9475,52.9551,14300.0
2013-01-25 15:05:00,69.71,69.8,69.67,69.8,37700.0,52.9551,53.0235,52.9247,53.0235,37700.0
2013-01-25 15:10:00,69.8,69.8,69.73,69.76,18900.0,53.0235,53.0235,52.9703,52.9931,18900.0
2013-01-25 15:15:00,69.75,69.76,69.71,69.71,19400.0,52.9855,52.9931,52.9551,52.9551,19400.0
2013-01-25 15:20:00,69.71,69.72,69.67,69.67,24100.0,52.9551,52.9627,52.9247,52.9247,24100.0
2013-01-25 15:25:00,69.68,69.71,69.67,69.68,38700.0,52.9323,52.9551,52.9247,52.9323,38700.0
2013-01-25 15:30:00,69.68,69.68,69.64,69.67,27900.0,52.9323,52.9323,52.9019,52.9247,27900.0
2013-01-25 15:35:00,69.66,69.68,69.61,69.65,25600.0,52.9171,52.9323,52.8792,52.9095,25600.0
2013-01-25 15:40:00,69.64,69.64,69.49,69.53,40700.0,52.9019,52.9019,52.788,52.8184,40700.0
2013-01-25 15:45:00,69.54,69.55,69.49,69.52,38700.0,52.826,52.8336,52.788,52.8108,38700.0
2013-01-25 15:50:00,69.53,69.65,69.52,69.65,59300.0,52.8184,52.9095,52.8108,52.9095,59300.0
2013-01-25 15:55:00,69.64,69.71,69.58,69.68,154800.0,52.9019,52.9551,52.8564,52.9323,154800.0
2013-01-28 09:30:00,70.22,70.35,69.88,69.91,152200.0,53.3425,53.4413,53.0843,53.1071,152200.0
2013-01-28 09:35:00,69.91,69.97,69.77,69.8,76300.0,53.1071,53.1526,53.0007,53.0235,76300.0
2013-01-28 09:40:00,69.81,70.09,69.78,70.06,42300.0,53.0311,53.2438,53.0083,53.221,42300.0
2013-01-28 09:45:00,70.07,70.23,69.89,69.89,64100.0,53.2286,53.3501,53.0919,53.0919,64100.0
2013-01-28 09:50:00,69.88,70.03,69.88,69.95,30900.0,53.0843,53.1982,53.0843,53.1374,30900.0
2013-01-28 09:55:00,69.97,69.97,69.83,69.85,13600.0,53.1526,53.1526,53.0463,53.0615,13600.0
2013-01-28 10:00:00,69.83,69.86,69.72,69.75,23300.0,53.0463,53.0691,52.9627,52.9855,23300.0
2013-01-28 10:05:00,69.73,69.73,69.56,69.56,18600.0,52.9703,52.9703,52.8412,52.8412,18600.0
2013-01-28 10:10:00,69.55,69.62,69.55,69.58,25700.0,52.8336,52.8868,52.8336,52.8564,25700.0
2013-01-28 10:15:00,69.6,69.64,69.54,69.63,23700.0,52.8716,52.9019,52.826,52.8944,23700.0
2013-01-28 10:20:00,69.62,69.72,69.59,69.71,30100.0,52.8868,52.9627,52.864,52.9551,30100.0
2013-01-28 10:25:00,69.71,69.8,69.71,69.78,18700.0,52.9551,53.0235,52.9551,53.0083,18700.0
2013-01-28 10:30:00,69.78,69.8,69.75,69.79,20400.0,53.0083,53.0235,52.9855,53.0159,20400.0
2013-01-28 10:35:00,69.79,69.84,69.79,69.82,17800.0,53.0159,53.0539,53.0159,53.0387,17800.0
2013-01-28 10:40:00,69.81,69.83,69.77,69.82,11500.0,53.0311,53.0463,53.0007,53.0387,11500.0
2013-01-28 10:45:00,69.82,69.92,69.81,69.9,16000.0,53.0387,53.1147,53.0311,53.0995,16000.0
2013-01-28 10:50:00,69.9,69.92,69.87,69.87,15500.0,53.0995,53.1147,53.0767,53.0767,15500.0
2013-01-28 10:55:00,69.87,69.93,69.84,69.91,17900.0,53.0767,53.1222,53.0539,53.1071,17900.0
2013-01-28 11:00:00,69.93,69.98,69.93,69.97,13600.0,53.1222,53.1602,53.1222,53.1526,13600.0
2013-01-28 11:05:00,69.97,69.97,69.92,69.92,10700.0,53.1526,53.1526,53.1147,53.1147,10700.0
2013-01-28 11:10:00,69.92,69.95,69.9,69.95,9200.0,53.1147,53.1374,53.0995,53.1374,9200.0
2013-01-28 11:15:00,69.94,69.94,69.89,69.9,10500.0,53.1298,53.1298,53.0919,53.0995,10500.0
2013-01-28 11:20:00,69.9,69.91,69.87,69.89,12700.0,53.0995,53.1071,53.0767,53.0919,12700.0
2013-01-28 11:25:00,69.9,69.97,69.88,69.97,14900.0,53.0995,53.1526,53.0843,53.1526,14900.0
2013-01-28 11:30:00,69.96,69.99,69.96,69.97,14700.0,53.145,53.1678,53.145,53.1526,14700.0
2013-01-28 11:35:00,69.96,69.97,69.93,69.96,9400.0,53.145,53.1526,53.1222,53.145,9400.0
2013-01-28 11:40:00,69.97,69.99,69.96,69.99,11500.0,53.1526,53.1678,53.145,53.1678,11500.0
2013-01-28 11:45:00,70.0,70.08,70.0,70.05,19300.0,53.1754,53.2362,53.1754,53.2134,19300.0
2013-01-28 11:50:00,70.05,70.13,70.05,70.12,9600.0,53.2134,53.2742,53.2134,53.2666,9600.0
2013-01-28 11:55:00,70.11,70.13,70.03,70.12,25700.0,53.259,53.2742,53.1982,53.2666,25700.0
2013-01-28 12:00:00,70.12,70.15,70.05,70.14,41300.0,53.2666,53.2894,53.2134,53.2818,41300.0
2013-01-28 12:05:00,70.14,70.24,70.13,70.24,9600.0,53.2818,53.3577,53.2742,53.3577,9600.0
2013-01-28 12:10:00,70.25,70.26,70.21,70.23,17200.0,53.3653,53.3729,53.3349,53.3501,17200.0
2013-01-28 12:15:00,70.22,70.23,70.18,70.19,19100.0,53.3425,53.3501,53.3122,53.3198,19100.0
2013-01-28 12:20:00,70.19,70.19,70.12,70.13,13700.0,53.3198,53.3198,53.2666,53.2742,13700.0
2013-01-28 12:25:00,70.13,70.14,70.05,70.08,10400.0,53.2742,53.2818,53.2134,53.2362,10400.0
2013-01-28 12:30:00,70.08,70.09,70.06,70.07,8900.0,53.2362,53.2438,53.221,53.2286,8900.0
2013-01-28 12:35:00,70.08,70.12,70.07,70.11,7700.0,53.2362,53.2666,53.2286,53.259,7700.0
2013-01-28 12:40:00,70.1,70.12,70.1,70.1,15400.0,53.2514,53.2666,53.2514,53.2514,15400.0
2013-01-28 12:45:00,70.11,70.12,70.09,70.09,11900.0,53.259,53.2666,53.2438,53.2438,11900.0
2013-01-28 12:50:00,70.09,70.11,70.07,70.1,7000.0,53.2438,53.259,53.2286,53.2514,7000.0
2013-01-28 12:55:00,70.11,70.11,69.96,69.96,11400.0,53.259,53.259,53.145,53.145,11400.0
2013-01-28 13:00:00,69.97,69.99,69.9,69.94,14000.0,53.1526,53.1678,53.0995,53.1298,14000.0
2013-01-28 13:05:00,69.93,69.93,69.88,69.92,14700.0,53.1222,53.1222,53.0843,53.1147,14700.0
2013-01-28 13:10:00,69.92,69.93,69.89,69.91,7900.0,53.1147,53.1222,53.0919,53.1071,7900.0
2013-01-28 13:15:00,69.91,69.92,69.82,69.84,26900.0,53.1071,53.1147,53.0387,53.0539,26900.0
2013-01-28 13:20:00,69.84,69.89,69.81,69.89,9200.0,53.0539,53.0919,53.0311,53.0919,9200.0
2013-01-28 13:25:00,69.87,69.89,69.86,69.86,14600.0,53.0767,53.0919,53.0691,53.0691,14600.0
2013-01-28 13:30:00,69.86,69.87,69.75,69.76,23200.0,53.0691,53.0767,52.9855,52.9931,23200.0
2013-01-28 13:35:00,69.78,69.88,69.78,69.88,12100.0,53.0083,53.0843,53.0083,53.0843,12100.0
2013-01-28 13:40:00,69.88,69.9,69.85,69.86,11700.0,53.0843,53.0995,53.0615,53.0691,11700.0
2013-01-28 13:45:00,69.86,69.87,69.84,69.84,15100.0,53.0691,53.0767,53.0539,53.0539,15100.0
2013-01-28 13:50:00,69.85,69.85,69.78,69.84,19900.0,53.0615,53.0615,53.0083,53.0539,19900.0
2013-01-28 13:55:00,69.83,69.87,69.83,69.84,10400.0,53.0463,53.0767,53.0463,53.0539,10400.0
2013-01-28 14:00:00,69.83,69.86,69.82,69.85,10600.0,53.0463,53.0691,53.0387,53.0615,10600.0
2013-01-28 14:05:00,69.85,69.91,69.84,69.91,12300.0,53.0615,53.1071,53.0539,53.1071,12300.0
2013-01-28 14:10:00,69.91,69.97,69.91,69.93,19500.0,53.1071,53.1526,53.1071,53.1222,19500.0
2013-01-28 14:15:00,69.93,69.97,69.93,69.95,13400.0,53.1222,53.1526,53.1222,53.1374,13400.0
2013-01-28 14:20:00,69.96,69.96,69.9,69.92,17300.0,53.145,53.145,53.0995,53.1147,17300.0
2013-01-28 14:25:00,69.91,69.94,69.9,69.94,9100.0,53.1071,53.1298,53.0995,53.1298,9100.0
2013-01-28 14:30:00,69.93,70.02,69.93,69.99,17300.0,53.1222,53.1906,53.1222,53.1678,17300.0
2013-01-28 14:35:00,70.0,70.01,69.99,70.0,8400.0,53.1754,53.183,53.1678,53.1754,8400.0
2013-01-28 14:40:00,69.99,70.01,69.98,70.0,14200.0,53.1678,53.183,53.1602,53.1754,14200.0
2013-01-28 14:45:00,70.0,70.02,69.99,69.99,16400.0,53.1754,53.1906,53.1678,53.1678,16400.0
2013-01-28 14:50:00,69.99,70.0,69.96,69.99,13500.0,53.1678,53.1754,53.145,53.1678,13500.0
2013-01-28 14:55:00,69.97,69.98,69.93,69.94,15900.0,53.1526,53.1602,53.1222,53.1298,15900.0
2013-01-28 15:00:00,69.94,69.95,69.92,69.95,15900.0,53.1298,53.1374,53.1147,53.1374,15900.0
2013-01-28 15:05:00,69.95,69.95,69.9,69.93,40900.0,53.1374,53.1374,53.0995,53.1222,40900.0
2013-01-28 15:10:00,69.92,69.95,69.91,69.94,16000.0,53.1147,53.1374,53.1071,53.1298,16000.0
2013-01-28 15:15:00,69.93,69.95,69.93,69.94,20500.0,53.1222,53.1374,53.1222,53.1298,20500.0
2013-01-28 15:20:00,69.94,69.95,69.85,69.86,36500.0,53.1298,53.1374,53.0615,53.0691,36500.0
2013-01-28 15:25:00,69.86,69.94,69.86,69.93,28700.0,53.0691,53.1298,53.0691,53.1222,28700.0
2013-01-28 15:30:00,69.92,69.95,69.92,69.95,34400.0,53.1147,53.1374,53.1147,53.1374,34400.0
2013-01-28 15:35:00,69.95,69.95,69.91,69.92,35800.0,53.1374,53.1374,53.1071,53.1147,35800.0
2013-01-28 15:40:00,69.91,70.01,69.89,70.01,53600.0,53.1071,53.183,53.0919,53.183,53600.0
2013-01-28 15:45:00,70.0,70.03,69.98,70.0,76600.0,53.1754,53.1982,53.1602,53.1754,76600.0
2013-01-28 15:50:00,70.0,70.03,69.95,69.97,97800.0,53.1754,53.1982,53.1374,53.1526,97800.0
2013-01-28 15:55:00,69.98,70.04,69.89,69.95,213600.0,53.1602,53.2058,53.0919,53.1374,213600.0
2013-01-29 09:30:00,69.75,70.3,69.75,69.99,57600.0,52.9855,53.4033,52.9855,53.1678,57600.0
2013-01-29 09:35:00,69.98,70.44,69.83,70.36,55500.0,53.1602,53.5097,53.0463,53.4489,55500.0
2013-01-29 09:40:00,70.38,70.39,70.13,70.13,17700.0,53.4641,53.4717,53.2742,53.2742,17700.0
2013-01-29 09:45:00,70.12,70.37,70.12,70.36,30100.0,53.2666,53.4565,53.2666,53.4489,30100.0
2013-01-29 09:50:00,70.35,70.48,70.32,70.47,27200.0,53.4413,53.5401,53.4185,53.5325,27200.0
2013-01-29 09:55:00,70.47,70.49,70.36,70.36,35000.0,53.5325,53.5476,53.4489,53.4489,35000.0
2013-01-29 10:00:00,70.35,70.35,70.16,70.21,34200.0,53.4413,53.4413,53.297,53.3349,34200.0
2013-01-29 10:05:00,70.21,70.26,70.17,70.22,30100.0,53.3349,53.3729,53.3046,53.3425,30100.0
2013-01-29 10:10:00,70.21,70.3,70.2,70.25,22900.0,53.3349,53.4033,53.3274,53.3653,22900.0
2013-01-29 10:15:00,70.24,70.37,70.24,70.37,18300.0,53.3577,53.4565,53.3577,53.4565,18300.0
2013-01-29 10:20:00,70.37,70.52,70.37,70.5,26800.0,53.4565,53.5704,53.4565,53.5552,26800.0
2013-01-29 10:25:00,70.5,70.5,70.32,70.34,21200.0,53.5552,53.5552,53.4185,53.4337,21200.0
2013-01-29 10:30:00,70.33,70.38,70.32,70.34,15700.0,53.4261,53.4641,53.4185,53.4337,15700.0
2013-01-29 10:35:00,70.33,70.38,70.33,70.37,15700.0,53.4261,53.4641,53.4261,53.4565,15700.0
2013-01-29 10:40:00,70.38,70.42,70.35,70.39,23100.0,53.4641,53.4945,53.4413,53.4717,23100.0
2013-01-29 10:45:00,70.39,70.4,70.29,70.33,24000.0,53.4717,53.4793,53.3957,53.4261,24000.0
2013-01-29 10:50:00,70.31,70.4,70.3,70.4,34400.0,53.4109,53.4793,53.4033,53.4793,34400.0
2013-01-29 10:55:00,70.4,70.54,70.4,70.45,25100.0,53.4793,53.5856,53.4793,53.5173,25100.0
2013-01-29 11:00:00,70.46,70.47,70.42,70.44,16000.0,53.5249,53.5325,53.4945,53.5097,16000.0
2013-01-29 11:05:00,70.43,70.55,70.42,70.52,21600.0,53.5021,53.5932,53.4945,53.5704,21600.0
2013-01-29 11:10:00,70.52,70.53,70.37,70.4,18800.0,53.5704,53.578,53.4565,53.4793,18800.0
2013-01-29 11:15:00,70.4,70.43,70.37,70.43,16500.0,53.4793,53.5021,53.4565,53.5021,16500.0
2013-01-29 11:20:00,70.42,70.53,70.42,70.51,19700.0,53.4945,53.578,53.4945,53.5628,19700.0
2013-01-29 11:25:00,70.49,70.54,70.45,70.53,17800.0,53.5476,53.5856,53.5173,53.578,17800.0
2013-01-29 11:30:00,70.51,70.63,70.5,70.59,37200.0,53.5628,53.654,53.5552,53.6236,37200.0
2013-01-29 11:35:00,70.58,70.69,70.58,70.6,30500.0,53.616,53.6996,53.616,53.6312,30500.0
2013-01-29 11:40:00,70.59,70.62,70.58,70.62,15400.0,53.6236,53.6464,53.616,53.6464,15400.0
2013-01-29 11:45:00,70.61,70.67,70.61,70.64,12600.0,53.6388,53.6844,53.6388,53.6616,12600.0
2013-01-29 11:50:00,70.64,70.68,70.59,70.66,21900.0,53.6616,53.692,53.6236,53.6768,21900.0
2013-01-29 11:55:00,70.66,70.7,70.62,70.67,23900.0,53.6768,53.7072,53.6464,53.6844,23900.0
2013-01-29 12:00:00,70.67,70.67,70.62,70.66,23600.0,53.6844,53.6844,53.6464,53.6768,23600.0
2013-01-29 12:05:00,70.66,70.69,70.64,70.69,36500.0,53.6768,53.6996,53.6616,53.6996,36500.0
2013-01-29 12:10:00,70.67,70.67,70.62,70.65,40300.0,53.6844,53.6844,53.6464,53.6692,40300.0
2013-01-29 12:15:00,70.65,70.67,70.63,70.67,31600.0,53.6692,53.6844,53.654,53.6844,31600.0
2013-01-29 12:20:00,70.66,70.68,70.64,70.65,25200.0,53.6768,53.692,53.6616,53.6692,25200.0
2013-01-29 12:25:00,70.65,70.67,70.64,70.66,18700.0,53.6692,53.6844,53.6616,53.6768,18700.0
2013-01-29 12:30:00,70.66,70.7,70.65,70.69,19600.0,53.6768,53.7072,53.6692,53.6996,19600.0
2013-01-29 12:35:00,70.7,70.75,70.66,70.74,16000.0,53.7072,53.7452,53.6768,53.7376,16000.0
2013-01-29 12:40:00,70.75,70.82,70.75,70.81,26000.0,53.7452,53.7983,53.7452,53.7907,26000.0
2013-01-29 12:45:00,70.8,70.89,70.8,70.88,25200.0,53.7831,53.8515,53.7831,53.8439,25200.0
2013-01-29 12:50:00,70.88,70.91,70.85,70.85,24300.0,53.8439,53.8667,53.8211,53.8211,24300.0
2013-01-29 12:55:00,70.86,70.86,70.81,70.83,16100.0,53.8287,53.8287,53.7907,53.8059,16100.0
2013-01-29 13:00:00,70.83,70.84,70.79,70.81,14000.0,53.8059,53.8135,53.7755,53.7907,14000.0
2013-01-29 13:05:00,70.81,70.84,70.77,70.79,31200.0,53.7907,53.8135,53.7604,53.7755,31200.0
2013-01-29 13:10:00,70.79,70.85,70.78,70.81,23000.0,53.7755,53.8211,53.7679,53.7907,23000.0
2013-01-29 13:15:00,70.82,70.97,70.81,70.97,50500.0,53.7983,53.9123,53.7907,53.9123,50500.0
2013-01-29 13:20:00,70.95,70.99,70.94,70.97,23800.0,53.8971,53.9275,53.8895,53.9123,23800.0
2013-01-29 13:25:00,70.94,71.0,70.93,70.99,34100.0,53.8895,53.9351,53.8819,53.9275,34100.0
2013-01-29 13:30:00,70.98,71.07,70.95,71.07,43200.0,53.9199,53.9882,53.8971,53.9882,43200.0
2013-01-29 13:35:00,71.05,71.24,71.02,71.16,97800.0,53.9731,54.1174,53.9503,54.0566,97800.0
2013-01-29 13:40:00,71.17,71.18,71.09,71.09,24700.0,54.0642,54.0718,54.0034,54.0034,24700.0
2013-01-29 13:45:00,71.09,71.09,71.01,71.01,28500.0,54.0034,54.0034,53.9427,53.9427,28500.0
2013-01-29 13:50:00,71.02,71.1,70.99,71.1,27800.0,53.9503,54.011,53.9275,54.011,27800.0
2013-01-29 13:55:00,71.1,71.15,71.09,71.14,19300.0,54.011,54.049,54.0034,54.0414,19300.0
2013-01-29 14:00:00,71.14,71.16,71.06,71.14,41100.0,54.0414,54.0566,53.9806,54.0414,41100.0
2013-01-29 14:05:00,71.14,71.2,71.12,71.17,21900.0,54.0414,54.087,54.0262,54.0642,21900.0
2013-01-29 14:10:00,71.17,71.17,71.07,71.08,42600.0,54.0642,54.0642,53.9882,53.9958,42600.0
2013-01-29 14:15:00,71.08,71.13,71.04,71.08,32000.0,53.9958,54.0338,53.9655,53.9958,32000.0
2013-01-29 14:20:00,71.08,71.17,71.08,71.17,13400.0,53.9958,54.0642,53.9958,54.0642,13400.0
2013-01-29 14:25:00,71.17,71.17,71.1,71.11,20300.0,54.0642,54.0642,54.011,54.0186,20300.0
2013-01-29 14:30:00,71.11,71.11,71.03,71.04,12900.0,54.0186,54.0186,53.9579,53.9655,12900.0
2013-01-29 14:35:00,71.03,71.04,71.01,71.02,22100.0,53.9579,53.9655,53.9427,53.9503,22100.0
2013-01-29 14:40:00,71.02,71.02,71.0,71.0,10400.0,53.9503,53.9503,53.9351,53.9351,10400.0
2013-01-29 14:45:00,71.01,71.01,70.98,71.01,31100.0,53.9427,53.9427,53.9199,53.9427,31100.0
2013-01-29 14:50:00,71.01,71.02,70.99,71.0,38000.0,53.9427,53.9503,53.9275,53.9351,38000.0
2013-01-29 14:55:00,71.0,71.01,70.99,71.0,18800.0,53.9351,53.9427,53.9275,53.9351,18800.0
2013-01-29 15:00:00,71.01,71.01,70.96,70.97,19900.0,53.9427,53.9427,53.9047,53.9123,19900.0
2013-01-29 15:05:00,70.96,70.98,70.96,70.97,29200.0,53.9047,53.9199,53.9047,53.9123,29200.0
2013-01-29 15:10:00,70.98,71.0,70.96,70.98,47600.0,53.9199,53.9351,53.9047,53.9199,47600.0
2013-01-29 15:15:00,70.98,71.0,70.95,70.98,46700.0,53.9199,53.9351,53.8971,53.9199,46700.0
2013-01-29 15:20:00,70.98,70.99,70.92,70.94,46600.0,53.9199,53.9275,53.8743,53.8895,46600.0
2013-01-29 15:25:00,70.94,70.97,70.9,70.94,46100.0,53.8895,53.9123,53.8591,53.8895,46100.0
2013-01-29 15:30:00,70.93,70.95,70.88,70.9,43600.0,53.8819,53.8971,53.8439,53.8591,43600.0
2013-01-29 15:35:00,70.9,70.9,70.86,70.86,42900.0,53.8591,53.8591,53.8287,53.8287,42900.0
2013-01-29 15:40:00,70.86,70.86,70.73,70.77,73700.0,53.8287,53.8287,53.73,53.7604,73700.0
2013-01-29 15:45:00,70.76,70.8,70.72,70.78,47900.0,53.7528,53.7831,53.7224,53.7679,47900.0
2013-01-29 15:50:00,70.78,70.82,70.75,70.78,78900.0,53.7679,53.7983,53.7452,53.7679,78900.0
2013-01-29 15:55:00,70.78,70.79,70.72,70.74,207100.0,53.7679,53.7755,53.7224,53.7376,207100.0
2013-01-30 09:30:00,70.73,70.75,70.48,70.59,130700.0,54.1199,54.1352,53.9286,54.0128,130700.0
2013-01-30 09:35:00,70.59,70.64,70.4,70.48,65600.0,54.0128,54.0511,53.8674,53.9286,65600.0
2013-01-30 09:40:00,70.48,70.5,70.34,70.41,59700.0,53.9286,53.9439,53.8215,53.8751,59700.0
2013-01-30 09:45:00,70.4,70.41,70.16,70.21,87600.0,53.8674,53.8751,53.6838,53.7221,87600.0
2013-01-30 09:50:00,70.19,70.19,69.98,69.99,42400.0,53.7067,53.7067,53.5461,53.5537,42400.0
2013-01-30 09:55:00,70.01,70.08,69.86,69.89,61800.0,53.569,53.6226,53.4542,53.4772,61800.0
2013-01-30 10:00:00,69.87,70.0,69.85,69.99,38800.0,53.4619,53.5614,53.4466,53.5537,38800.0
2013-01-30 10:05:00,69.98,70.01,69.94,69.97,30300.0,53.5461,53.569,53.5155,53.5384,30300.0
2013-01-30 10:10:00,70.0,70.01,69.92,70.0,26600.0,53.5614,53.569,53.5002,53.5614,26600.0
2013-01-30 10:15:00,69.98,70.0,69.94,69.96,20800.0,53.5461,53.5614,53.5155,53.5308,20800.0
2013-01-30 10:20:00,69.96,70.0,69.83,69.99,31300.0,53.5308,53.5614,53.4313,53.5537,31300.0
2013-01-30 10:25:00,69.99,70.0,69.93,69.99,23300.0,53.5537,53.5614,53.5078,53.5537,23300.0
2013-01-30 10:30:00,69.97,70.05,69.95,69.99,34000.0,53.5384,53.5996,53.5231,53.5537,34000.0
2013-01-30 10:35:00,70.0,70.0,69.84,69.86,38700.0,53.5614,53.5614,53.4389,53.4542,38700.0
2013-01-30 10:40:00,69.86,69.9,69.83,69.83,19900.0,53.4542,53.4849,53.4313,53.4313,19900.0
2013-01-30 10:45:00,69.83,69.84,69.69,69.7,56800.0,53.4313,53.4389,53.3242,53.3318,56800.0
2013-01-30 10:50:00,69.71,69.73,69.69,69.69,24500.0,53.3395,53.3548,53.3242,53.3242,24500.0
2013-01-30 10:55:00,69.7,69.7,69.54,69.54,34200.0,53.3318,53.3318,53.2094,53.2094,34200.0
2013-01-30 11:00:00,69.54,69.54,69.51,69.53,32500.0,53.2094,53.2094,53.1864,53.2017,32500.0
2013-01-30 11:05:00,69.53,69.62,69.53,69.61,27500.0,53.2017,53.2706,53.2017,53.263,27500.0
2013-01-30 11:10:00,69.63,69.69,69.58,69.58,28500.0,53.2783,53.3242,53.24,53.24,28500.0
2013-01-30 11:15:00,69.59,69.62,69.56,69.62,19800.0,53.2476,53.2706,53.2247,53.2706,19800.0
2013-01-30 11:20:00,69.62,69.62,69.56,69.56,16100.0,53.2706,53.2706,53.2247,53.2247,16100.0
2013-01-30 11:25:00,69.57,69.58,69.54,69.54,16200.0,53.2323,53.24,53.2094,53.2094,16200.0
2013-01-30 11:30:00,69.54,69.61,69.52,69.61,19700.0,53.2094,53.263,53.1941,53.263,19700.0
2013-01-30 11:35:00,69.61,69.61,69.58,69.59,17900.0,53.263,53.263,53.24,53.2476,17900.0
2013-01-30 11:40:00,69.58,69.62,69.56,69.59,14000.0,53.24,53.2706,53.2247,53.2476,14000.0
2013-01-30 11:45:00,69.59,69.6,69.56,69.6,10700.0,53.2476,53.2553,53.2247,53.2553,10700.0
2013-01-30 11:50:00,69.6,69.63,69.6,69.63,14700.0,53.2553,53.2783,53.2553,53.2783,14700.0
2013-01-30 11:55:00,69.63,69.64,69.58,69.58,16300.0,53.2783,53.2859,53.24,53.24,16300.0
2013-01-30 12:00:00,69.59,69.62,69.54,69.54,11100.0,53.2476,53.2706,53.2094,53.2094,11100.0
2013-01-30 12:05:00,69.54,69.54,69.43,69.43,20500.0,53.2094,53.2094,53.1252,53.1252,20500.0
2013-01-30 12:10:00,69.44,69.44,69.28,69.29,25600.0,53.1329,53.1329,53.0104,53.0181,25600.0
2013-01-30 12:15:00,69.29,69.4,69.29,69.36,28500.0,53.0181,53.1023,53.0181,53.0717,28500.0
2013-01-30 12:20:00,69.36,69.42,69.32,69.42,14900.0,53.0717,53.1176,53.0411,53.1176,14900.0
2013-01-30 12:25:00,69.42,69.45,69.34,69.34,20800.0,53.1176,53.1405,53.0564,53.0564,20800.0
2013-01-30 12:30:00,69.34,69.35,69.31,69.32,16600.0,53.0564,53.064,53.0334,53.0411,16600.0
2013-01-30 12:35:00,69.33,69.35,69.29,69.32,16500.0,53.0487,53.064,53.0181,53.0411,16500.0
2013-01-30 12:40:00,69.32,69.37,69.32,69.33,15400.0,53.0411,53.0793,53.0411,53.0487,15400.0
2013-01-30 12:45:00,69.33,69.42,69.33,69.41,14000.0,53.0487,53.1176,53.0487,53.1099,14000.0
2013-01-30 12:50:00,69.41,69.42,69.39,69.4,13600.0,53.1099,53.1176,53.0946,53.1023,13600.0
2013-01-30 12:55:00,69.4,69.46,69.4,69.46,10500.0,53.1023,53.1482,53.1023,53.1482,10500.0
2013-01-30 13:00:00,69.45,69.46,69.41,69.41,10000.0,53.1405,53.1482,53.1099,53.1099,10000.0
2013-01-30 13:05:00,69.4,69.41,69.38,69.38,14700.0,53.1023,53.1099,53.087,53.087,14700.0
2013-01-30 13:10:00,69.39,69.39,69.32,69.36,34700.0,53.0946,53.0946,53.0411,53.0717,34700.0
2013-01-30 13:15:00,69.36,69.37,69.3,69.32,55000.0,53.0717,53.0793,53.0258,53.0411,55000.0
2013-01-30 13:20:00,69.32,69.43,69.31,69.42,33400.0,53.0411,53.1252,53.0334,53.1176,33400.0
2013-01-30 13:25:00,69.41,69.45,69.39,69.44,13400.0,53.1099,53.1405,53.0946,53.1329,13400.0
2013-01-30 13:30:00,69.44,69.47,69.41,69.44,10200.0,53.1329,53.1558,53.1099,53.1329,10200.0
2013-01-30 13:35:00,69.43,69.44,69.38,69.4,16700.0,53.1252,53.1329,53.087,53.1023,16700.0
2013-01-30 13:40:00,69.4,69.41,69.35,69.37,11000.0,53.1023,53.1099,53.064,53.0793,11000.0
2013-01-30 13:45:00,69.38,69.38,69.27,69.27,18100.0,53.087,53.087,53.0028,53.0028,18100.0
2013-01-30 13:50:00,69.27,69.36,69.26,69.33,18400.0,53.0028,53.0717,52.9951,53.0487,18400.0
2013-01-30 13:55:00,69.33,69.34,69.17,69.25,31900.0,53.0487,53.0564,52.9263,52.9875,31900.0
2013-01-30 14:00:00,69.25,69.31,69.23,69.28,19200.0,52.9875,53.0334,52.9722,53.0104,19200.0
2013-01-30 14:05:00,69.28,69.32,69.27,69.3,12500.0,53.0104,53.0411,53.0028,53.0258,12500.0
2013-01-30 14:10:00,69.31,69.32,69.27,69.27,17900.0,53.0334,53.0411,53.0028,53.0028,17900.0
2013-01-30 14:15:00,69.27,69.35,69.2,69.23,29300.0,53.0028,53.064,52.9492,52.9722,29300.0
2013-01-30 14:20:00,69.22,69.25,69.14,69.15,39400.0,52.9645,52.9875,52.9033,52.911,39400.0
2013-01-30 14:25:00,69.14,69.27,69.14,69.25,20300.0,52.9033,53.0028,52.9033,52.9875,20300.0
2013-01-30 14:30:00,69.26,69.27,69.15,69.26,39400.0,52.9951,53.0028,52.911,52.9951,39400.0
2013-01-30 14:35:00,69.25,69.27,69.11,69.24,38200.0,52.9875,53.0028,52.8804,52.9798,38200.0
2013-01-30 14:40:00,69.24,69.34,69.22,69.28,25000.0,52.9798,53.0564,52.9645,53.0104,25000.0
2013-01-30 14:45:00,69.28,69.31,69.16,69.16,29100.0,53.0104,53.0334,52.9186,52.9186,29100.0
2013-01-30 14:50:00,69.16,69.25,69.16,69.24,19000.0,52.9186,52.9875,52.9186,52.9798,19000.0
2013-01-30 14:55:00,69.25,69.31,69.25,69.28,20900.0,52.9875,53.0334,52.9875,53.0104,20900.0
2013-01-30 15:00:00,69.29,69.32,69.2,69.2,23100.0,53.0181,53.0411,52.9492,52.9492,23100.0
2013-01-30 15:05:00,69.2,69.23,69.18,69.22,25100.0,52.9492,52.9722,52.9339,52.9645,25100.0
2013-01-30 15:10:00,69.21,69.22,69.15,69.15,30000.0,52.9569,52.9645,52.911,52.911,30000.0
2013-01-30 15:15:00,69.16,69.18,69.09,69.13,40400.0,52.9186,52.9339,52.8651,52.8957,40400.0
2013-01-30 15:20:00,69.13,69.13,68.91,68.92,66800.0,52.8957,52.8957,52.7273,52.735,66800.0
2013-01-30 15:25:00,68.92,68.95,68.9,68.95,49000.0,52.735,52.7579,52.7197,52.7579,49000.0
2013-01-30 15:30:00,68.94,69.01,68.93,68.95,65200.0,52.7503,52.8039,52.7426,52.7579,65200.0
2013-01-30 15:35:00,68.93,68.96,68.89,68.93,52000.0,52.7426,52.7656,52.712,52.7426,52000.0
2013-01-30 15:40:00,68.94,69.01,68.93,68.97,57800.0,52.7503,52.8039,52.7426,52.7732,57800.0
2013-01-30 15:45:00,68.97,69.1,68.95,69.06,64200.0,52.7732,52.8727,52.7579,52.8421,64200.0
2013-01-30 15:50:00,69.05,69.06,68.85,68.94,76300.0,52.8345,52.8421,52.6814,52.7503,76300.0
2013-01-30 15:55:00,68.94,69.0,68.88,68.88,231300.0,52.7503,52.7962,52.7044,52.7044,231300.0
2013-01-31 09:30:00,68.88,68.88,68.68,68.73,72100.0,52.7044,52.7044,52.5514,52.5896,72100.0
2013-01-31 09:35:00,68.7,68.78,68.7,68.76,28200.0,52.5667,52.6279,52.5667,52.6126,28200.0
2013-01-31 09:40:00,68.76,68.99,68.69,68.85,88200.0,52.6126,52.7886,52.559,52.6814,88200.0
2013-01-31 09:45:00,68.85,68.92,68.84,68.88,41100.0,52.6814,52.735,52.6738,52.7044,41100.0
2013-01-31 09:50:00,68.89,69.11,68.85,68.99,53700.0,52.712,52.8804,52.6814,52.7886,53700.0
2013-01-31 09:55:00,68.99,69.01,68.85,68.93,22400.0,52.7886,52.8039,52.6814,52.7426,22400.0
2013-01-31 10:00:00,68.9,68.99,68.8,68.8,24700.0,52.7197,52.7886,52.6432,52.6432,24700.0
2013-01-31 10:05:00,68.79,68.88,68.79,68.84,22100.0,52.6355,52.7044,52.6355,52.6738,22100.0
2013-01-31 10:10:00,68.84,68.9,68.81,68.82,18700.0,52.6738,52.7197,52.6508,52.6585,18700.0
2013-01-31 10:15:00,68.84,68.86,68.7,68.75,36000.0,52.6738,52.6891,52.5667,52.6049,36000.0
2013-01-31 10:20:00,68.72,68.75,68.65,68.72,55500.0,52.582,52.6049,52.5284,52.582,55500.0
2013-01-31 10:25:00,68.72,68.72,68.63,68.65,32500.0,52.582,52.582,52.5131,52.5284,32500.0
2013-01-31 10:30:00,68.65,68.79,68.64,68.72,28900.0,52.5284,52.6355,52.5207,52.582,28900.0
2013-01-31 10:35:00,68.71,68.8,68.71,68.73,63900.0,52.5743,52.6432,52.5743,52.5896,63900.0
2013-01-31 10:40:00,68.74,68.8,68.7,68.77,12200.0,52.5973,52.6432,52.5667,52.6202,12200.0
2013-01-31 10:45:00,68.78,68.8,68.76,68.8,10900.0,52.6279,52.6432,52.6126,52.6432,10900.0
2013-01-31 10:50:00,68.79,68.8,68.73,68.79,18000.0,52.6355,52.6432,52.5896,52.6355,18000.0
2013-01-31 10:55:00,68.79,68.84,68.78,68.84,20400.0,52.6355,52.6738,52.6279,52.6738,20400.0
2013-01-31 11:00:00,68.82,68.87,68.81,68.85,27300.0,52.6585,52.6967,52.6508,52.6814,27300.0
2013-01-31 11:05:00,68.84,68.85,68.77,68.77,49300.0,52.6738,52.6814,52.6202,52.6202,49300.0
2013-01-31 11:10:00,68.75,68.77,68.73,68.76,17200.0,52.6049,52.6202,52.5896,52.6126,17200.0
2013-01-31 11:15:00,68.77,68.77,68.73,68.74,24200.0,52.6202,52.6202,52.5896,52.5973,24200.0
2013-01-31 11:20:00,68.74,68.81,68.73,68.8,28500.0,52.5973,52.6508,52.5896,52.6432,28500.0
2013-01-31 11:25:00,68.8,68.88,68.79,68.82,32400.0,52.6432,52.7044,52.6355,52.6585,32400.0
2013-01-31 11:30:00,68.81,68.83,68.76,68.78,37500.0,52.6508,52.6661,52.6126,52.6279,37500.0
2013-01-31 11:35:00,68.77,68.83,68.75,68.83,12200.0,52.6202,52.6661,52.6049,52.6661,12200.0
2013-01-31 11:40:00,68.82,68.88,68.81,68.83,47400.0,52.6585,52.7044,52.6508,52.6661,47400.0
2013-01-31 11:45:00,68.82,68.95,68.81,68.93,46200.0,52.6585,52.7579,52.6508,52.7426,46200.0
2013-01-31 11:50:00,68.92,68.94,68.85,68.86,86100.0,52.735,52.7503,52.6814,52.6891,86100.0
2013-01-31 11:55:00,68.86,68.93,68.85,68.85,58200.0,52.6891,52.7426,52.6814,52.6814,58200.0
2013-01-31 12:00:00,68.88,68.89,68.88,68.88,19700.0,52.7044,52.712,52.7044,52.7044,19700.0
2013-01-31 12:05:00,68.88,68.88,68.85,68.87,36200.0,52.7044,52.7044,52.6814,52.6967,36200.0
2013-01-31 12:10:00,68.87,68.89,68.87,68.88,312500.0,52.6967,52.712,52.6967,52.7044,312500.0
2013-01-31 12:15:00,68.87,68.89,68.83,68.84,14100.0,52.6967,52.712,52.6661,52.6738,14100.0
2013-01-31 12:20:00,68.83,68.83,68.81,68.83,7500.0,52.6661,52.6661,52.6508,52.6661,7500.0
2013-01-31 12:25:00,68.83,68.87,68.83,68.86,6600.0,52.6661,52.6967,52.6661,52.6891,6600.0
2013-01-31 12:30:00,68.87,68.89,68.84,68.89,11300.0,52.6967,52.712,52.6738,52.712,11300.0
2013-01-31 12:35:00,68.89,68.89,68.88,68.89,42800.0,52.712,52.712,52.7044,52.712,42800.0
2013-01-31 12:40:00,68.89,68.89,68.87,68.89,38300.0,52.712,52.712,52.6967,52.712,38300.0
2013-01-31 12:45:00,68.89,69.02,68.89,69.02,15500.0,52.712,52.8115,52.712,52.8115,15500.0
2013-01-31 12:50:00,69.03,69.1,69.03,69.09,7900.0,52.8192,52.8727,52.8192,52.8651,7900.0
2013-01-31 12:55:00,69.1,69.13,69.1,69.13,8500.0,52.8727,52.8957,52.8727,52.8957,8500.0
2013-01-31 13:00:00,69.13,69.15,69.07,69.07,10900.0,52.8957,52.911,52.8498,52.8498,10900.0
2013-01-31 13:05:00,69.06,69.09,69.0,69.01,19100.0,52.8421,52.8651,52.7962,52.8039,19100.0
2013-01-31 13:10:00,69.02,69.02,68.97,68.99,10100.0,52.8115,52.8115,52.7732,52.7886,10100.0
2013-01-31 13:15:00,68.99,69.05,68.99,69.03,15600.0,52.7886,52.8345,52.7886,52.8192,15600.0
2013-01-31 13:20:00,69.04,69.1,69.04,69.07,20300.0,52.8268,52.8727,52.8268,52.8498,20300.0
2013-01-31 13:25:00,69.07,69.12,69.06,69.12,13000.0,52.8498,52.888,52.8421,52.888,13000.0
2013-01-31 13:30:00,69.11,69.14,69.1,69.1,16600.0,52.8804,52.9033,52.8727,52.8727,16600.0
2013-01-31 13:35:00,69.1,69.1,69.07,69.09,11100.0,52.8727,52.8727,52.8498,52.8651,11100.0
2013-01-31 13:40:00,69.09,69.11,69.05,69.07,69300.0,52.8651,52.8804,52.8345,52.8498,69300.0
2013-01-31 13:45:00,69.07,69.09,69.04,69.09,162700.0,52.8498,52.8651,52.8268,52.8651,162700.0
2013-01-31 13:50:00,69.09,69.14,69.08,69.12,21100.0,52.8651,52.9033,52.8574,52.888,21100.0
2013-01-31 13:55:00,69.11,69.18,69.11,69.17,30400.0,52.8804,52.9339,52.8804,52.9263,30400.0
2013-01-31 14:00:00,69.17,69.22,69.16,69.2,36800.0,52.9263,52.9645,52.9186,52.9492,36800.0
2013-01-31 14:05:00,69.2,69.21,69.17,69.19,35400.0,52.9492,52.9569,52.9263,52.9416,35400.0
2013-01-31 14:10:00,69.19,69.19,69.17,69.19,23700.0,52.9416,52.9416,52.9263,52.9416,23700.0
2013-01-31 14:15:00,69.18,69.23,69.18,69.23,17400.0,52.9339,52.9722,52.9339,52.9722,17400.0
2013-01-31 14:20:00,69.22,69.34,69.22,69.3,32800.0,52.9645,53.0564,52.9645,53.0258,32800.0
2013-01-31 14:25:00,69.31,69.33,69.28,69.29,40600.0,53.0334,53.0487,53.0104,53.0181,40600.0
2013-01-31 14:30:00,69.29,69.34,69.25,69.34,36900.0,53.0181,53.0564,52.9875,53.0564,36900.0
2013-01-31 14:35:00,69.35,69.42,69.33,69.36,42600.0,53.064,53.1176,53.0487,53.0717,42600.0
2013-01-31 14:40:00,69.36,69.46,69.36,69.41,18900.0,53.0717,53.1482,53.0717,53.1099,18900.0
2013-01-31 14:45:00,69.42,69.49,69.4,69.4,19900.0,53.1176,53.1711,53.1023,53.1023,19900.0
2013-01-31 14:50:00,69.4,69.45,69.37,69.39,21700.0,53.1023,53.1405,53.0793,53.0946,21700.0
2013-01-31 14:55:00,69.39,69.44,69.37,69.37,15400.0,53.0946,53.1329,53.0793,53.0793,15400.0
2013-01-31 15:00:00,69.37,69.37,69.23,69.24,22600.0,53.0793,53.0793,52.9722,52.9798,22600.0
2013-01-31 15:05:00,69.24,69.29,69.24,69.29,24800.0,52.9798,53.0181,52.9798,53.0181,24800.0
2013-01-31 15:10:00,69.3,69.33,69.25,69.26,31400.0,53.0258,53.0487,52.9875,52.9951,31400.0
2013-01-31 15:15:00,69.25,69.34,69.25,69.34,21000.0,52.9875,53.0564,52.9875,53.0564,21000.0
2013-01-31 15:20:00,69.34,69.34,69.28,69.3,25500.0,53.0564,53.0564,53.0104,53.0258,25500.0
2013-01-31 15:25:00,69.31,69.34,69.26,69.32,61900.0,53.0334,53.0564,52.9951,53.0411,61900.0
2013-01-31 15:30:00,69.32,69.33,69.2,69.27,38700.0,53.0411,53.0487,52.9492,53.0028,38700.0
2013-01-31 15:35:00,69.27,69.29,69.13,69.13,27800.0,53.0028,53.0181,52.8957,52.8957,27800.0
2013-01-31 15:40:00,69.13,69.22,69.11,69.17,50600.0,52.8957,52.9645,52.8804,52.9263,50600.0
2013-01-31 15:45:00,69.16,69.23,69.1,69.1,77000.0,52.9186,52.9722,52.8727,52.8727,77000.0
2013-01-31 15:50:00,69.11,69.11,69.06,69.11,92400.0,52.8804,52.8804,52.8421,52.8804,92400.0
2013-01-31 15:55:00,69.1,69.12,68.9,68.91,431200.0,52.8727,52.888,52.7197,52.7273,431200.0
2013-02-01 09:30:00,69.28,69.5,68.95,69.17,135000.0,53.0104,53.1788,52.7579,52.9263,135000.0
2013-02-01 09:35:00,69.17,69.22,69.04,69.14,57300.0,52.9263,52.9645,52.8268,52.9033,57300.0
2013-02-01 09:40:00,69.14,69.22,69.1,69.18,35200.0,52.9033,52.9645,52.8727,52.9339,35200.0
2013-02-01 09:45:00,69.17,69.23,69.07,69.13,43600.0,52.9263,52.9722,52.8498,52.8957,43600.0
2013-02-01 09:50:00,69.13,69.22,69.12,69.2,18200.0,52.8957,52.9645,52.888,52.9492,18200.0
2013-02-01 09:55:00,69.22,69.29,69.15,69.19,17700.0,52.9645,53.0181,52.911,52.9416,17700.0
2013-02-01 10:00:00,69.2,69.36,69.18,69.19,77400.0,52.9492,53.0717,52.9339,52.9416,77400.0
2013-02-01 10:05:00,69.19,69.3,69.18,69.25,86100.0,52.9416,53.0258,52.9339,52.9875,86100.0
2013-02-01 10:10:00,69.25,69.35,69.25,69.33,54900.0,52.9875,53.064,52.9875,53.0487,54900.0
2013-02-01 10:15:00,69.33,69.43,69.31,69.31,29300.0,53.0487,53.1252,53.0334,53.0334,29300.0
2013-02-01 10:20:00,69.33,69.37,69.14,69.15,30200.0,53.0487,53.0793,52.9033,52.911,30200.0
2013-02-01 10:25:00,69.16,69.18,69.06,69.14,50800.0,52.9186,52.9339,52.8421,52.9033,50800.0
2013-02-01 10:30:00,69.15,69.28,69.14,69.27,25700.0,52.911,53.0104,52.9033,53.0028,25700.0
2013-02-01 10:35:00,69.25,69.25,69.13,69.17,30600.0,52.9875,52.9875,52.8957,52.9263,30600.0
2013-02-01 10:40:00,69.18,69.21,69.14,69.2,45000.0,52.9339,52.9569,52.9033,52.9492,45000.0
2013-02-01 10:45:00,69.21,69.26,69.19,69.2,16300.0,52.9569,52.9951,52.9416,52.9492,16300.0
2013-02-01 10:50:00,69.19,69.27,69.19,69.22,16600.0,52.9416,53.0028,52.9416,52.9645,16600.0
2013-02-01 10:55:00,69.22,69.32,69.22,69.32,10200.0,52.9645,53.0411,52.9645,53.0411,10200.0
2013-02-01 11:00:00,69.33,69.38,69.33,69.34,16500.0,53.0487,53.087,53.0487,53.0564,16500.0
2013-02-01 11:05:00,69.35,69.38,69.34,69.37,16900.0,53.064,53.087,53.0564,53.0793,16900.0
2013-02-01 11:10:00,69.38,69.49,69.38,69.48,66800.0,53.087,53.1711,53.087,53.1635,66800.0
2013-02-01 11:15:00,69.48,69.5,69.39,69.42,33400.0,53.1635,53.1788,53.0946,53.1176,33400.0
2013-02-01 11:20:00,69.41,69.44,69.32,69.32,10900.0,53.1099,53.1329,53.0411,53.0411,10900.0
2013-02-01 11:25:00,69.32,69.34,69.29,69.31,13300.0,53.0411,53.0564,53.0181,53.0334,13300.0
2013-02-01 11:30:00,69.31,69.39,69.31,69.36,14200.0,53.0334,53.0946,53.0334,53.0717,14200.0
2013-02-01 11:35:00,69.36,69.36,69.31,69.33,7100.0,53.0717,53.0717,53.0334,53.0487,7100.0
2013-02-01 11:40:00,69.33,69.35,69.26,69.26,16600.0,53.0487,53.064,52.9951,52.9951,16600.0
2013-02-01 11:45:00,69.27,69.28,69.21,69.22,11200.0,53.0028,53.0104,52.9569,52.9645,11200.0
2013-02-01 11:50:00,69.21,69.22,69.19,69.2,14400.0,52.9569,52.9645,52.9416,52.9492,14400.0
2013-02-01 11:55:00,69.2,69.28,69.2,69.28,16400.0,52.9492,53.0104,52.9492,53.0104,16400.0
2013-02-01 12:00:00,69.28,69.31,69.27,69.31,10000.0,53.0104,53.0334,53.0028,53.0334,10000.0
2013-02-01 12:05:00,69.31,69.35,69.29,69.34,18700.0,53.0334,53.064,53.0181,53.0564,18700.0
2013-02-01 12:10:00,69.35,69.36,69.26,69.28,29100.0,53.064,53.0717,52.9951,53.0104,29100.0
2013-02-01 12:15:00,69.28,69.37,69.27,69.33,12500.0,53.0104,53.0793,53.0028,53.0487,12500.0
2013-02-01 12:20:00,69.33,69.36,69.33,69.35,9700.0,53.0487,53.0717,53.0487,53.064,9700.0
2013-02-01 12:25:00,69.35,69.35,69.28,69.32,12900.0,53.064,53.064,53.0104,53.0411,12900.0
2013-02-01 12:30:00,69.32,69.36,69.31,69.34,19900.0,53.0411,53.0717,53.0334,53.0564,19900.0
2013-02-01 12:35:00,69.35,69.36,69.24,69.25,12700.0,53.064,53.0717,52.9798,52.9875,12700.0
2013-02-01 12:40:00,69.25,69.27,69.23,69.26,14500.0,52.9875,53.0028,52.9722,52.9951,14500.0
2013-02-01 12:45:00,69.25,69.25,69.21,69.22,8600.0,52.9875,52.9875,52.9569,52.9645,8600.0
2013-02-01 12:50:00,69.22,69.29,69.22,69.28,18400.0,52.9645,53.0181,52.9645,53.0104,18400.0
2013-02-01 12:55:00,69.28,69.33,69.27,69.32,14000.0,53.0104,53.0487,53.0028,53.0411,14000.0
2013-02-01 13:00:00,69.32,69.33,69.31,69.31,13700.0,53.0411,53.0487,53.0334,53.0334,13700.0
2013-02-01 13:05:00,69.31,69.36,69.31,69.35,34700.0,53.0334,53.0717,53.0334,53.064,34700.0
2013-02-01 13:10:00,69.35,69.39,69.35,69.38,27400.0,53.064,53.0946,53.064,53.087,27400.0
2013-02-01 13:15:00,69.39,69.41,69.33,69.4,48500.0,53.0946,53.1099,53.0487,53.1023,48500.0
2013-02-01 13:20:00,69.4,69.43,69.39,69.4,15500.0,53.1023,53.1252,53.0946,53.1023,15500.0
2013-02-01 13:25:00,69.39,69.47,69.39,69.46,68700.0,53.0946,53.1558,53.0946,53.1482,68700.0
2013-02-01 13:30:00,69.46,69.5,69.44,69.49,33400.0,53.1482,53.1788,53.1329,53.1711,33400.0
2013-02-01 13:35:00,69.49,69.51,69.49,69.51,25300.0,53.1711,53.1864,53.1711,53.1864,25300.0
2013-02-01 13:40:00,69.5,69.5,69.48,69.49,14500.0,53.1788,53.1788,53.1635,53.1711,14500.0
2013-02-01 13:45:00,69.5,69.5,69.44,69.49,15000.0,53.1788,53.1788,53.1329,53.1711,15000.0
2013-02-01 13:50:00,69.5,69.51,69.49,69.49,17300.0,53.1788,53.1864,53.1711,53.1711,17300.0
2013-02-01 13:55:00,69.49,69.49,69.39,69.4,29700.0,53.1711,53.1711,53.0946,53.1023,29700.0
2013-02-01 14:00:00,69.39,69.41,69.39,69.4,23900.0,53.0946,53.1099,53.0946,53.1023,23900.0
2013-02-01 14:05:00,69.38,69.42,69.37,69.41,28700.0,53.087,53.1176,53.0793,53.1099,28700.0
2013-02-01 14:10:00,69.41,69.43,69.39,69.39,49000.0,53.1099,53.1252,53.0946,53.0946,49000.0
2013-02-01 14:15:00,69.39,69.4,69.39,69.39,18900.0,53.0946,53.1023,53.0946,53.0946,18900.0
2013-02-01 14:20:00,69.39,69.48,69.39,69.48,34100.0,53.0946,53.1635,53.0946,53.1635,34100.0
2013-02-01 14:25:00,69.48,69.51,69.46,69.5,30800.0,53.1635,53.1864,53.1482,53.1788,30800.0
2013-02-01 14:30:00,69.51,69.53,69.45,69.45,13500.0,53.1864,53.2017,53.1405,53.1405,13500.0
2013-02-01 14:35:00,69.45,69.47,69.43,69.47,18200.0,53.1405,53.1558,53.1252,53.1558,18200.0
2013-02-01 14:40:00,69.47,69.56,69.47,69.54,33800.0,53.1558,53.2247,53.1558,53.2094,33800.0
2013-02-01 14:45:00,69.54,69.61,69.54,69.55,62500.0,53.2094,53.263,53.2094,53.217,62500.0
2013-02-01 14:50:00,69.56,69.57,69.5,69.51,20200.0,53.2247,53.2323,53.1788,53.1864,20200.0
2013-02-01 14:55:00,69.5,69.5,69.37,69.37,29100.0,53.1788,53.1788,53.0793,53.0793,29100.0
2013-02-01 15:00:00,69.38,69.42,69.35,69.37,27600.0,53.087,53.1176,53.064,53.0793,27600.0
2013-02-01 15:05:00,69.37,69.4,69.36,69.37,25300.0,53.0793,53.1023,53.0717,53.0793,25300.0
2013-02-01 15:10:00,69.37,69.4,69.33,69.34,29200.0,53.0793,53.1023,53.0487,53.0564,29200.0
2013-02-01 15:15:00,69.34,69.38,69.32,69.36,47900.0,53.0564,53.087,53.0411,53.0717,47900.0
2013-02-01 15:20:00,69.35,69.36,69.33,69.33,34800.0,53.064,53.0717,53.0487,53.0487,34800.0
2013-02-01 15:25:00,69.3,69.41,69.3,69.4,109700.0,53.0258,53.1099,53.0258,53.1023,109700.0
2013-02-01 15:30:00,69.4,69.49,69.38,69.48,68700.0,53.1023,53.1711,53.087,53.1635,68700.0
2013-02-01 15:35:00,69.48,69.54,69.44,69.52,50400.0,53.1635,53.2094,53.1329,53.1941,50400.0
2013-02-01 15:40:00,69.52,69.61,69.5,69.59,94000.0,53.1941,53.263,53.1788,53.2476,94000.0
2013-02-01 15:45:00,69.58,69.69,69.57,69.66,87300.0,53.24,53.3242,53.2323,53.3012,87300.0
2013-02-01 15:50:00,69.65,69.66,69.6,69.63,81900.0,53.2936,53.3012,53.2553,53.2783,81900.0
2013-02-01 15:55:00,69.63,69.66,69.6,69.61,126600.0,53.2783,53.3012,53.2553,53.263,126600.0
2013-02-04 09:30:00,69.6,69.72,69.46,69.64,93900.0,53.2553,53.3471,53.1482,53.2859,93900.0
2013-02-04 09:35:00,69.65,69.67,69.56,69.62,26100.0,53.2936,53.3089,53.2247,53.2706,26100.0
2013-02-04 09:40:00,69.61,69.67,69.52,69.65,45200.0,53.263,53.3089,53.1941,53.2936,45200.0
2013-02-04 09:45:00,69.65,69.74,69.55,69.71,23200.0,53.2936,53.3624,53.217,53.3395,23200.0
2013-02-04 09:50:00,69.71,69.71,69.59,69.65,20000.0,53.3395,53.3395,53.2476,53.2936,20000.0
2013-02-04 09:55:00,69.66,69.71,69.56,69.56,21000.0,53.3012,53.3395,53.2247,53.2247,21000.0
2013-02-04 10:00:00,69.56,69.66,69.5,69.61,47100.0,53.2247,53.3012,53.1788,53.263,47100.0
2013-02-04 10:05:00,69.62,69.63,69.47,69.5,71100.0,53.2706,53.2783,53.1558,53.1788,71100.0
2013-02-04 10:10:00,69.5,69.53,69.37,69.44,24900.0,53.1788,53.2017,53.0793,53.1329,24900.0
2013-02-04 10:15:00,69.46,69.46,69.31,69.36,10600.0,53.1482,53.1482,53.0334,53.0717,10600.0
2013-02-04 10:20:00,69.37,69.38,69.33,69.36,9900.0,53.0793,53.087,53.0487,53.0717,9900.0
2013-02-04 10:25:00,69.35,69.36,69.3,69.34,10900.0,53.064,53.0717,53.0258,53.0564,10900.0
2013-02-04 10:30:00,69.34,69.34,69.24,69.24,14100.0,53.0564,53.0564,52.9798,52.9798,14100.0
2013-02-04 10:35:00,69.25,69.28,69.19,69.19,10500.0,52.9875,53.0104,52.9416,52.9416,10500.0
2013-02-04 10:40:00,69.2,69.21,69.14,69.16,13600.0,52.9492,52.9569,52.9033,52.9186,13600.0
2013-02-04 10:45:00,69.17,69.24,69.16,69.24,17900.0,52.9263,52.9798,52.9186,52.9798,17900.0
2013-02-04 10:50:00,69.24,69.28,69.24,69.28,7700.0,52.9798,53.0104,52.9798,53.0104,7700.0
2013-02-04 10:55:00,69.27,69.3,69.08,69.08,23500.0,53.0028,53.0258,52.8574,52.8574,23500.0
2013-02-04 11:00:00,69.08,69.09,69.01,69.01,22700.0,52.8574,52.8651,52.8039,52.8039,22700.0
2013-02-04 11:05:00,69.02,69.06,68.97,69.05,13800.0,52.8115,52.8421,52.7732,52.8345,13800.0
2013-02-04 11:10:00,69.05,69.11,69.04,69.1,12500.0,52.8345,52.8804,52.8268,52.8727,12500.0
2013-02-04 11:15:00,69.09,69.1,69.03,69.09,13000.0,52.8651,52.8727,52.8192,52.8651,13000.0
2013-02-04 11:20:00,69.1,69.12,69.08,69.08,12300.0,52.8727,52.888,52.8574,52.8574,12300.0
2013-02-04 11:25:00,69.09,69.13,69.02,69.02,16700.0,52.8651,52.8957,52.8115,52.8115,16700.0
2013-02-04 11:30:00,69.03,69.13,69.01,69.1,22300.0,52.8192,52.8957,52.8039,52.8727,22300.0
2013-02-04 11:35:00,69.1,69.1,68.97,68.97,17800.0,52.8727,52.8727,52.7732,52.7732,17800.0
2013-02-04 11:40:00,68.99,69.02,68.96,69.0,13000.0,52.7886,52.8115,52.7656,52.7962,13000.0
2013-02-04 11:45:00,68.99,69.03,68.98,69.03,4400.0,52.7886,52.8192,52.7809,52.8192,4400.0
2013-02-04 11:50:00,69.03,69.03,68.96,68.98,8500.0,52.8192,52.8192,52.7656,52.7809,8500.0
2013-02-04 11:55:00,68.99,69.0,68.91,68.93,12400.0,52.7886,52.7962,52.7273,52.7426,12400.0
2013-02-04 12:00:00,68.95,68.96,68.92,68.95,9800.0,52.7579,52.7656,52.735,52.7579,9800.0
2013-02-04 12:05:00,68.95,68.95,68.83,68.88,21200.0,52.7579,52.7579,52.6661,52.7044,21200.0
2013-02-04 12:10:00,68.88,68.91,68.85,68.91,15100.0,52.7044,52.7273,52.6814,52.7273,15100.0
2013-02-04 12:15:00,68.9,68.91,68.85,68.9,7700.0,52.7197,52.7273,52.6814,52.7197,7700.0
2013-02-04 12:20:00,68.89,68.9,68.87,68.9,10300.0,52.712,52.7197,52.6967,52.7197,10300.0
2013-02-04 12:25:00,68.9,68.93,68.9,68.91,15200.0,52.7197,52.7426,52.7197,52.7273,15200.0
2013-02-04 12:30:00,68.91,68.94,68.9,68.92,9200.0,52.7273,52.7503,52.7197,52.735,9200.0
2013-02-04 12:35:00,68.92,69.01,68.92,68.99,12900.0,52.735,52.8039,52.735,52.7886,12900.0
2013-02-04 12:40:00,69.0,69.0,68.95,68.95,12300.0,52.7962,52.7962,52.7579,52.7579,12300.0
2013-02-04 12:45:00,68.95,69.01,68.92,69.01,9500.0,52.7579,52.8039,52.735,52.8039,9500.0
2013-02-04 12:50:00,69.0,69.01,68.91,68.94,13400.0,52.7962,52.8039,52.7273,52.7503,13400.0
2013-02-04 12:55:00,68.93,68.95,68.91,68.94,6300.0,52.7426,52.7579,52.7273,52.7503,6300.0
2013-02-04 13:00:00,68.93,68.95,68.92,68.95,11900.0,52.7426,52.7579,52.735,52.7579,11900.0
2013-02-04 13:05:00,68.95,68.95,68.92,68.94,6300.0,52.7579,52.7579,52.735,52.7503,6300.0
2013-02-04 13:10:00,68.93,68.94,68.91,68.94,6000.0,52.7426,52.7503,52.7273,52.7503,6000.0
2013-02-04 13:15:00,68.94,68.95,68.88,68.95,10800.0,52.7503,52.7579,52.7044,52.7579,10800.0
2013-02-04 13:20:00,68.95,68.96,68.94,68.95,4900.0,52.7579,52.7656,52.7503,52.7579,4900.0
2013-02-04 13:25:00,68.95,68.96,68.89,68.9,9600.0,52.7579,52.7656,52.712,52.7197,9600.0
2013-02-04 13:30:00,68.9,68.9,68.86,68.88,7300.0,52.7197,52.7197,52.6891,52.7044,7300.0
2013-02-04 13:35:00,68.88,68.9,68.88,68.88,6000.0,52.7044,52.7197,52.7044,52.7044,6000.0
2013-02-04 13:40:00,68.89,68.91,68.84,68.86,14300.0,52.712,52.7273,52.6738,52.6891,14300.0
2013-02-04 13:45:00,68.86,68.86,68.8,68.82,9300.0,52.6891,52.6891,52.6432,52.6585,9300.0
2013-02-04 13:50:00,68.82,68.83,68.77,68.81,12300.0,52.6585,52.6661,52.6202,52.6508,12300.0
2013-02-04 13:55:00,68.82,68.82,68.78,68.78,10900.0,52.6585,52.6585,52.6279,52.6279,10900.0
2013-02-04 14:00:00,68.77,68.78,68.7,68.7,15100.0,52.6202,52.6279,52.5667,52.5667,15100.0
2013-02-04 14:05:00,68.7,68.73,68.69,68.72,14200.0,52.5667,52.5896,52.559,52.582,14200.0
2013-02-04 14:10:00,68.72,68.76,68.72,68.74,19000.0,52.582,52.6126,52.582,52.5973,19000.0
2013-02-04 14:15:00,68.74,68.74,68.7,68.7,110300.0,52.5973,52.5973,52.5667,52.5667,110300.0
2013-02-04 14:20:00,68.7,68.73,68.69,68.73,15100.0,52.5667,52.5896,52.559,52.5896,15100.0
2013-02-04 14:25:00,68.73,68.81,68.69,68.81,16700.0,52.5896,52.6508,52.559,52.6508,16700.0
2013-02-04 14:30:00,68.82,68.82,68.76,68.8,19000.0,52.6585,52.6585,52.6126,52.6432,19000.0
2013-02-04 14:35:00,68.8,68.81,68.76,68.8,24600.0,52.6432,52.6508,52.6126,52.6432,24600.0
2013-02-04 14:40:00,68.81,68.84,68.8,68.82,15000.0,52.6508,52.6738,52.6432,52.6585,15000.0
2013-02-04 14:45:00,68.83,68.83,68.77,68.78,21500.0,52.6661,52.6661,52.6202,52.6279,21500.0
2013-02-04 14:50:00,68.78,68.79,68.67,68.7,42800.0,52.6279,52.6355,52.5437,52.5667,42800.0
2013-02-04 14:55:00,68.7,68.71,68.66,68.69,41300.0,52.5667,52.5743,52.536,52.559,41300.0
2013-02-04 15:00:00,68.68,68.75,68.68,68.75,18000.0,52.5514,52.6049,52.5514,52.6049,18000.0
2013-02-04 15:05:00,68.75,68.76,68.72,68.73,30700.0,52.6049,52.6126,52.582,52.5896,30700.0
2013-02-04 15:10:00,68.72,68.74,68.64,68.71,35800.0,52.582,52.5973,52.5207,52.5743,35800.0
2013-02-04 15:15:00,68.71,68.71,68.65,68.7,34300.0,52.5743,52.5743,52.5284,52.5667,34300.0
2013-02-04 15:20:00,68.7,68.7,68.63,68.65,41700.0,52.5667,52.5667,52.5131,52.5284,41700.0
2013-02-04 15:25:00,68.65,68.71,68.64,68.7,46500.0,52.5284,52.5743,52.5207,52.5667,46500.0
2013-02-04 15:30:00,68.7,68.72,68.65,68.71,36500.0,52.5667,52.582,52.5284,52.5743,36500.0
2013-02-04 15:35:00,68.71,68.72,68.66,68.66,41600.0,52.5743,52.582,52.536,52.536,41600.0
2013-02-04 15:40:00,68.67,68.7,68.63,68.63,61100.0,52.5437,52.5667,52.5131,52.5131,61100.0
2013-02-04 15:45:00,68.64,68.69,68.64,68.65,53200.0,52.5207,52.559,52.5207,52.5284,53200.0
2013-02-04 15:50:00,68.65,68.68,68.61,68.67,86400.0,52.5284,52.5514,52.4978,52.5437,86400.0
2013-02-04 15:55:00,68.67,68.68,68.59,68.63,90400.0,52.5437,52.5514,52.4825,52.5131,90400.0
2013-02-05 09:30:00,69.24,69.24,68.71,68.72,79000.0,52.9798,52.9798,52.5743,52.582,79000.0
2013-02-05 09:35:00,68.75,68.84,68.66,68.82,36900.0,52.6049,52.6738,52.536,52.6585,36900.0
2013-02-05 09:40:00,68.83,68.83,68.66,68.73,35400.0,52.6661,52.6661,52.536,52.5896,35400.0
2013-02-05 09:45:00,68.75,68.85,68.73,68.83,30300.0,52.6049,52.6814,52.5896,52.6661,30300.0
2013-02-05 09:50:00,68.83,69.05,68.83,68.89,27700.0,52.6661,52.8345,52.6661,52.712,27700.0
2013-02-05 09:55:00,68.89,68.93,68.84,68.86,13900.0,52.712,52.7426,52.6738,52.6891,13900.0
2013-02-05 10:00:00,68.83,68.85,68.8,68.82,23900.0,52.6661,52.6814,52.6432,52.6585,23900.0
2013-02-05 10:05:00,68.81,68.89,68.81,68.85,37500.0,52.6508,52.712,52.6508,52.6814,37500.0
2013-02-05 10:10:00,68.85,68.9,68.8,68.86,22100.0,52.6814,52.7197,52.6432,52.6891,22100.0
2013-02-05 10:15:00,68.85,68.89,68.8,68.82,22400.0,52.6814,52.712,52.6432,52.6585,22400.0
2013-02-05 10:20:00,68.82,68.9,68.82,68.86,25200.0,52.6585,52.7197,52.6585,52.6891,25200.0
2013-02-05 10:25:00,68.86,68.88,68.77,68.78,16600.0,52.6891,52.7044,52.6202,52.6279,16600.0
2013-02-05 10:30:00,68.77,68.77,68.65,68.75,18300.0,52.6202,52.6202,52.5284,52.6049,18300.0
2013-02-05 10:35:00,68.76,68.83,68.75,68.83,16100.0,52.6126,52.6661,52.6049,52.6661,16100.0
2013-02-05 10:40:00,68.83,68.91,68.83,68.86,19200.0,52.6661,52.7273,52.6661,52.6891,19200.0
2013-02-05 10:45:00,68.88,68.92,68.86,68.92,17600.0,52.7044,52.735,52.6891,52.735,17600.0
2013-02-05 10:50:00,68.91,68.91,68.86,68.88,31200.0,52.7273,52.7273,52.6891,52.7044,31200.0
2013-02-05 10:55:00,68.88,68.9,68.87,68.89,19500.0,52.7044,52.7197,52.6967,52.712,19500.0
2013-02-05 11:00:00,68.88,68.9,68.86,68.88,18900.0,52.7044,52.7197,52.6891,52.7044,18900.0
2013-02-05 11:05:00,68.87,68.89,68.81,68.81,21800.0,52.6967,52.712,52.6508,52.6508,21800.0
2013-02-05 11:10:00,68.81,68.86,68.81,68.84,12000.0,52.6508,52.6891,52.6508,52.6738,12000.0
2013-02-05 11:15:00,68.84,68.84,68.75,68.75,12800.0,52.6738,52.6738,52.6049,52.6049,12800.0
2013-02-05 11:20:00,68.75,68.77,68.7,68.76,34200.0,52.6049,52.6202,52.5667,52.6126,34200.0
2013-02-05 11:25:00,68.77,68.8,68.76,68.76,13300.0,52.6202,52.6432,52.6126,52.6126,13300.0
2013-02-05 11:30:00,68.77,68.83,68.76,68.83,27100.0,52.6202,52.6661,52.6126,52.6661,27100.0
2013-02-05 11:35:00,68.83,68.93,68.83,68.86,13700.0,52.6661,52.7426,52.6661,52.6891,13700.0
2013-02-05 11:40:00,68.86,68.89,68.81,68.81,32800.0,52.6891,52.712,52.6508,52.6508,32800.0
2013-02-05 11:45:00,68.8,68.82,68.79,68.79,8500.0,52.6432,52.6585,52.6355,52.6355,8500.0
2013-02-05 11:50:00,68.78,68.86,68.78,68.86,10900.0,52.6279,52.6891,52.6279,52.6891,10900.0
2013-02-05 11:55:00,68.86,68.89,68.86,68.88,12400.0,52.6891,52.712,52.6891,52.7044,12400.0
2013-02-05 12:00:00,68.89,68.89,68.82,68.87,14300.0,52.712,52.712,52.6585,52.6967,14300.0
2013-02-05 12:05:00,68.89,68.92,68.85,68.85,15600.0,52.712,52.735,52.6814,52.6814,15600.0
2013-02-05 12:10:00,68.85,68.94,68.82,68.93,46500.0,52.6814,52.7503,52.6585,52.7426,46500.0
2013-02-05 12:15:00,68.93,68.94,68.88,68.89,11800.0,52.7426,52.7503,52.7044,52.712,11800.0
2013-02-05 12:20:00,68.89,68.91,68.88,68.9,8300.0,52.712,52.7273,52.7044,52.7197,8300.0
2013-02-05 12:25:00,68.89,68.9,68.8,68.8,14300.0,52.712,52.7197,52.6432,52.6432,14300.0
2013-02-05 12:30:00,68.8,68.84,68.8,68.84,9700.0,52.6432,52.6738,52.6432,52.6738,9700.0
2013-02-05 12:35:00,68.83,68.84,68.81,68.81,13300.0,52.6661,52.6738,52.6508,52.6508,13300.0
2013-02-05 12:40:00,68.82,68.84,68.82,68.83,14300.0,52.6585,52.6738,52.6585,52.6661,14300.0
2013-02-05 12:45:00,68.84,68.94,68.83,68.91,10300.0,52.6738,52.7503,52.6661,52.7273,10300.0
2013-02-05 12:50:00,68.9,68.93,68.88,68.91,9900.0,52.7197,52.7426,52.7044,52.7273,9900.0
2013-02-05 12:55:00,68.91,68.93,68.87,68.87,12800.0,52.7273,52.7426,52.6967,52.6967,12800.0
2013-02-05 13:00:00,68.87,68.93,68.87,68.92,11600.0,52.6967,52.7426,52.6967,52.735,11600.0
2013-02-05 13:05:00,68.92,68.92,68.89,68.89,4000.0,52.735,52.735,52.712,52.712,4000.0
2013-02-05 13:10:00,68.89,68.91,68.81,68.84,15600.0,52.712,52.7273,52.6508,52.6738,15600.0
2013-02-05 13:15:00,68.84,68.86,68.8,68.81,17400.0,52.6738,52.6891,52.6432,52.6508,17400.0
2013-02-05 13:20:00,68.8,68.84,68.8,68.83,8300.0,52.6432,52.6738,52.6432,52.6661,8300.0
2013-02-05 13:25:00,68.84,68.89,68.83,68.89,12400.0,52.6738,52.712,52.6661,52.712,12400.0
2013-02-05 13:30:00,68.89,68.9,68.88,68.88,12500.0,52.712,52.7197,52.7044,52.7044,12500.0
2013-02-05 13:35:00,68.88,68.9,68.87,68.88,22800.0,52.7044,52.7197,52.6967,52.7044,22800.0
2013-02-05 13:40:00,68.87,68.89,68.87,68.88,8700.0,52.6967,52.712,52.6967,52.7044,8700.0
2013-02-05 13:45:00,68.89,68.9,68.87,68.87,15000.0,52.712,52.7197,52.6967,52.6967,15000.0
2013-02-05 13:50:00,68.87,68.89,68.83,68.87,26400.0,52.6967,52.712,52.6661,52.6967,26400.0
2013-02-05 13:55:00,68.88,68.89,68.87,68.87,17300.0,52.7044,52.712,52.6967,52.6967,17300.0
2013-02-05 14:00:00,68.86,68.91,68.86,68.9,26500.0,52.6891,52.7273,52.6891,52.7197,26500.0
2013-02-05 14:05:00,68.9,68.93,68.89,68.91,36700.0,52.7197,52.7426,52.712,52.7273,36700.0
2013-02-05 14:10:00,68.92,68.96,68.91,68.95,13400.0,52.735,52.7656,52.7273,52.7579,13400.0
2013-02-05 14:15:00,68.95,68.98,68.95,68.95,21500.0,52.7579,52.7809,52.7579,52.7579,21500.0
2013-02-05 14:20:00,68.94,68.94,68.88,68.89,18400.0,52.7503,52.7503,52.7044,52.712,18400.0
2013-02-05 14:25:00,68.89,68.9,68.89,68.89,12100.0,52.712,52.7197,52.712,52.712,12100.0
2013-02-05 14:30:00,68.9,68.94,68.9,68.91,16300.0,52.7197,52.7503,52.7197,52.7273,16300.0
2013-02-05 14:35:00,68.91,69.0,68.9,68.99,18700.0,52.7273,52.7962,52.7197,52.7886,18700.0
2013-02-05 14:40:00,68.99,69.0,68.95,68.97,14900.0,52.7886,52.7962,52.7579,52.7732,14900.0
2013-02-05 14:45:00,68.96,69.11,68.96,69.1,27400.0,52.7656,52.8804,52.7656,52.8727,27400.0
2013-02-05 14:50:00,69.1,69.11,69.01,69.01,23000.0,52.8727,52.8804,52.8039,52.8039,23000.0
2013-02-05 14:55:00,69.01,69.03,68.98,69.03,22100.0,52.8039,52.8192,52.7809,52.8192,22100.0
2013-02-05 15:00:00,69.04,69.05,69.0,69.01,20000.0,52.8268,52.8345,52.7962,52.8039,20000.0
2013-02-05 15:05:00,69.02,69.02,68.98,69.01,15300.0,52.8115,52.8115,52.7809,52.8039,15300.0
2013-02-05 15:10:00,69.01,69.03,68.98,69.03,18000.0,52.8039,52.8192,52.7809,52.8192,18000.0
2013-02-05 15:15:00,69.03,69.03,68.99,69.02,22100.0,52.8192,52.8192,52.7886,52.8115,22100.0
2013-02-05 15:20:00,69.0,69.01,68.98,68.98,18200.0,52.7962,52.8039,52.7809,52.7809,18200.0
2013-02-05 15:25:00,68.98,68.98,68.93,68.96,14700.0,52.7809,52.7809,52.7426,52.7656,14700.0
2013-02-05 15:30:00,68.95,69.0,68.95,68.98,22100.0,52.7579,52.7962,52.7579,52.7809,22100.0
2013-02-05 15:35:00,68.98,68.99,68.94,68.96,26000.0,52.7809,52.7886,52.7503,52.7656,26000.0
2013-02-05 15:40:00,68.96,68.97,68.91,68.91,15500.0,52.7656,52.7732,52.7273,52.7273,15500.0
2013-02-05 15:45:00,68.92,68.96,68.91,68.94,44800.0,52.735,52.7656,52.7273,52.7503,44800.0
2013-02-05 15:50:00,68.94,68.94,68.83,68.83,40200.0,52.7503,52.7503,52.6661,52.6661,40200.0
2013-02-05 15:55:00,68.84,68.91,68.82,68.87,80300.0,52.6738,52.7273,52.6585,52.6967,80300.0
2013-02-06 09:30:00,68.54,68.6,68.34,68.4,48800.0,52.4442,52.4901,52.2912,52.3371,48800.0
2013-02-06 09:35:00,68.37,68.86,68.37,68.83,46400.0,52.3142,52.6891,52.3142,52.6661,46400.0
2013-02-06 09:40:00,68.84,69.22,68.84,69.21,61800.0,52.6738,52.9645,52.6738,52.9569,61800.0
2013-02-06 09:45:00,69.2,69.24,69.11,69.18,67200.0,52.9492,52.9798,52.8804,52.9339,67200.0
2013-02-06 09:50:00,69.16,69.43,69.16,69.42,41800.0,52.9186,53.1252,52.9186,53.1176,41800.0
2013-02-06 09:55:00,69.41,69.42,69.29,69.39,20700.0,53.1099,53.1176,53.0181,53.0946,20700.0
2013-02-06 10:00:00,69.4,69.44,69.28,69.33,13900.0,53.1023,53.1329,53.0104,53.0487,13900.0
2013-02-06 10:05:00,69.32,69.33,69.16,69.16,19000.0,53.0411,53.0487,52.9186,52.9186,19000.0
2013-02-06 10:10:00,69.18,69.39,69.18,69.38,12500.0,52.9339,53.0946,52.9339,53.087,12500.0
2013-02-06 10:15:00,69.36,69.37,69.25,69.37,10000.0,53.0717,53.0793,52.9875,53.0793,10000.0
2013-02-06 10:20:00,69.36,69.37,69.26,69.26,11100.0,53.0717,53.0793,52.9951,52.9951,11100.0
2013-02-06 10:25:00,69.28,69.3,69.24,69.3,17700.0,53.0104,53.0258,52.9798,53.0258,17700.0
2013-02-06 10:30:00,69.3,69.3,69.17,69.18,21400.0,53.0258,53.0258,52.9263,52.9339,21400.0
2013-02-06 10:35:00,69.19,69.23,69.17,69.17,17600.0,52.9416,52.9722,52.9263,52.9263,17600.0
2013-02-06 10:40:00,69.17,69.33,69.17,69.33,30300.0,52.9263,53.0487,52.9263,53.0487,30300.0
2013-02-06 10:45:00,69.33,69.44,69.33,69.39,60000.0,53.0487,53.1329,53.0487,53.0946,60000.0
2013-02-06 10:50:00,69.4,69.41,69.36,69.4,28300.0,53.1023,53.1099,53.0717,53.1023,28300.0
2013-02-06 10:55:00,69.4,69.49,69.37,69.43,127300.0,53.1023,53.1711,53.0793,53.1252,127300.0
2013-02-06 11:00:00,69.42,69.45,69.39,69.45,27500.0,53.1176,53.1405,53.0946,53.1405,27500.0
2013-02-06 11:05:00,69.45,69.47,69.38,69.46,32500.0,53.1405,53.1558,53.087,53.1482,32500.0
2013-02-06 11:10:00,69.47,69.59,69.46,69.52,33300.0,53.1558,53.2476,53.1482,53.1941,33300.0
2013-02-06 11:15:00,69.52,69.53,69.5,69.53,11500.0,53.1941,53.2017,53.1788,53.2017,11500.0
2013-02-06 11:20:00,69.52,69.61,69.49,69.57,13500.0,53.1941,53.263,53.1711,53.2323,13500.0
2013-02-06 11:25:00,69.57,69.57,69.5,69.52,9300.0,53.2323,53.2323,53.1788,53.1941,9300.0
2013-02-06 11:30:00,69.52,69.62,69.49,69.6,51000.0,53.1941,53.2706,53.1711,53.2553,51000.0
2013-02-06 11:35:00,69.6,69.64,69.58,69.6,57100.0,53.2553,53.2859,53.24,53.2553,57100.0
2013-02-06 11:40:00,69.6,69.65,69.57,69.58,79300.0,53.2553,53.2936,53.2323,53.24,79300.0
2013-02-06 11:45:00,69.58,69.58,69.47,69.5,31400.0,53.24,53.24,53.1558,53.1788,31400.0
2013-02-06 11:50:00,69.49,69.55,69.48,69.53,28400.0,53.1711,53.217,53.1635,53.2017,28400.0
2013-02-06 11:55:00,69.53,69.55,69.49,69.54,18300.0,53.2017,53.217,53.1711,53.2094,18300.0
2013-02-06 12:00:00,69.54,69.55,69.47,69.47,4100.0,53.2094,53.217,53.1558,53.1558,4100.0
2013-02-06 12:05:00,69.46,69.46,69.4,69.4,5500.0,53.1482,53.1482,53.1023,53.1023,5500.0
2013-02-06 12:10:00,69.42,69.49,69.42,69.46,6200.0,53.1176,53.1711,53.1176,53.1482,6200.0
2013-02-06 12:15:00,69.45,69.45,69.36,69.36,4500.0,53.1405,53.1405,53.0717,53.0717,4500.0
2013-02-06 12:20:00,69.37,69.37,69.31,69.33,13000.0,53.0793,53.0793,53.0334,53.0487,13000.0
2013-02-06 12:25:00,69.33,69.33,69.23,69.23,20800.0,53.0487,53.0487,52.9722,52.9722,20800.0
2013-02-06 12:30:00,69.22,69.26,69.22,69.25,10600.0,52.9645,52.9951,52.9645,52.9875,10600.0
2013-02-06 12:35:00,69.25,69.26,69.25,69.26,18100.0,52.9875,52.9951,52.9875,52.9951,18100.0
2013-02-06 12:40:00,69.25,69.26,69.23,69.25,8200.0,52.9875,52.9951,52.9722,52.9875,8200.0
2013-02-06 12:45:00,69.26,69.27,69.25,69.26,9600.0,52.9951,53.0028,52.9875,52.9951,9600.0
2013-02-06 12:50:00,69.25,69.26,69.17,69.18,6900.0,52.9875,52.9951,52.9263,52.9339,6900.0
2013-02-06 12:55:00,69.18,69.18,69.15,69.15,7100.0,52.9339,52.9339,52.911,52.911,7100.0
2013-02-06 13:00:00,69.16,69.16,69.11,69.12,6900.0,52.9186,52.9186,52.8804,52.888,6900.0
2013-02-06 13:05:00,69.12,69.12,69.06,69.12,10200.0,52.888,52.888,52.8421,52.888,10200.0
2013-02-06 13:10:00,69.11,69.12,69.09,69.12,5400.0,52.8804,52.888,52.8651,52.888,5400.0
2013-02-06 13:15:00,69.12,69.17,69.11,69.17,7400.0,52.888,52.9263,52.8804,52.9263,7400.0
2013-02-06 13:20:00,69.17,69.17,69.11,69.11,10700.0,52.9263,52.9263,52.8804,52.8804,10700.0
2013-02-06 13:25:00,69.1,69.1,69.04,69.06,12200.0,52.8727,52.8727,52.8268,52.8421,12200.0
2013-02-06 13:30:00,69.05,69.1,69.02,69.1,15100.0,52.8345,52.8727,52.8115,52.8727,15100.0
2013-02-06 13:35:00,69.1,69.13,69.08,69.12,8000.0,52.8727,52.8957,52.8574,52.888,8000.0
2013-02-06 13:40:00,69.12,69.12,69.07,69.09,10600.0,52.888,52.888,52.8498,52.8651,10600.0
2013-02-06 13:45:00,69.09,69.09,69.0,69.01,17200.0,52.8651,52.8651,52.7962,52.8039,17200.0
2013-02-06 13:50:00,69.0,69.03,69.0,69.02,23200.0,52.7962,52.8192,52.7962,52.8115,23200.0
2013-02-06 13:55:00,69.02,69.03,68.99,69.0,26500.0,52.8115,52.8192,52.7886,52.7962,26500.0
2013-02-06 14:00:00,69.01,69.02,68.98,68.98,27600.0,52.8039,52.8115,52.7809,52.7809,27600.0
2013-02-06 14:05:00,68.98,69.0,68.97,68.99,10700.0,52.7809,52.7962,52.7732,52.7886,10700.0
2013-02-06 14:10:00,68.98,69.0,68.97,68.99,12400.0,52.7809,52.7962,52.7732,52.7886,12400.0
2013-02-06 14:15:00,68.99,69.0,68.98,68.98,12800.0,52.7886,52.7962,52.7809,52.7809,12800.0
2013-02-06 14:20:00,68.98,69.09,68.98,69.09,23200.0,52.7809,52.8651,52.7809,52.8651,23200.0
2013-02-06 14:25:00,69.08,69.09,68.98,69.06,23500.0,52.8574,52.8651,52.7809,52.8421,23500.0
2013-02-06 14:30:00,69.06,69.06,68.99,69.0,12200.0,52.8421,52.8421,52.7886,52.7962,12200.0
2013-02-06 14:35:00,69.0,69.02,68.98,69.0,18000.0,52.7962,52.8115,52.7809,52.7962,18000.0
2013-02-06 14:40:00,69.01,69.07,69.01,69.07,13200.0,52.8039,52.8498,52.8039,52.8498,13200.0
2013-02-06 14:45:00,69.08,69.08,69.06,69.08,8400.0,52.8574,52.8574,52.8421,52.8574,8400.0
2013-02-06 14:50:00,69.06,69.06,68.97,68.98,16500.0,52.8421,52.8421,52.7732,52.7809,16500.0
2013-02-06 14:55:00,68.98,69.02,68.97,69.01,14500.0,52.7809,52.8115,52.7732,52.8039,14500.0
2013-02-06 15:00:00,69.0,69.06,69.0,69.02,16200.0,52.7962,52.8421,52.7962,52.8115,16200.0
2013-02-06 15:05:00,69.02,69.06,69.01,69.05,8800.0,52.8115,52.8421,52.8039,52.8345,8800.0
2013-02-06 15:10:00,69.06,69.08,69.05,69.06,21400.0,52.8421,52.8574,52.8345,52.8421,21400.0
2013-02-06 15:15:00,69.07,69.1,69.06,69.07,14200.0,52.8498,52.8727,52.8421,52.8498,14200.0
2013-02-06 15:20:00,69.08,69.09,69.06,69.08,20000.0,52.8574,52.8651,52.8421,52.8574,20000.0
2013-02-06 15:25:00,69.08,69.15,69.07,69.15,13200.0,52.8574,52.911,52.8498,52.911,13200.0
2013-02-06 15:30:00,69.15,69.18,69.12,69.17,22100.0,52.911,52.9339,52.888,52.9263,22100.0
2013-02-06 15:35:00,69.16,69.21,69.16,69.16,16600.0,52.9186,52.9569,52.9186,52.9186,16600.0
2013-02-06 15:40:00,69.16,69.25,69.15,69.23,23400.0,52.9186,52.9875,52.911,52.9722,23400.0
2013-02-06 15:45:00,69.22,69.3,69.2,69.28,28800.0,52.9645,53.0258,52.9492,53.0104,28800.0
2013-02-06 15:50:00,69.27,69.3,69.2,69.24,44200.0,53.0028,53.0258,52.9492,52.9798,44200.0
2013-02-06 15:55:00,69.23,69.3,69.15,69.16,192100.0,52.9722,53.0258,52.911,52.9186,192100.0
2013-02-07 09:30:00,69.19,69.19,68.86,69.0,43300.0,52.9416,52.9416,52.6891,52.7962,43300.0
2013-02-07 09:35:00,68.99,69.15,68.99,69.09,68100.0,52.7886,52.911,52.7886,52.8651,68100.0
2013-02-07 09:40:00,69.11,69.14,68.99,69.11,50400.0,52.8804,52.9033,52.7886,52.8804,50400.0
2013-02-07 09:45:00,69.12,69.15,69.1,69.15,33700.0,52.888,52.911,52.8727,52.911,33700.0
2013-02-07 09:50:00,69.14,69.15,69.07,69.09,24200.0,52.9033,52.911,52.8498,52.8651,24200.0
2013-02-07 09:55:00,69.1,69.1,68.96,68.98,26000.0,52.8727,52.8727,52.7656,52.7809,26000.0
2013-02-07 10:00:00,68.99,69.0,68.93,69.0,19100.0,52.7886,52.7962,52.7426,52.7962,19100.0
2013-02-07 10:05:00,68.99,69.03,68.91,68.93,18000.0,52.7886,52.8192,52.7273,52.7426,18000.0
2013-02-07 10:10:00,68.94,69.0,68.85,68.88,21600.0,52.7503,52.7962,52.6814,52.7044,21600.0
2013-02-07 10:15:00,68.87,68.93,68.82,68.84,25900.0,52.6967,52.7426,52.6585,52.6738,25900.0
2013-02-07 10:20:00,68.85,68.91,68.77,68.84,18500.0,52.6814,52.7273,52.6202,52.6738,18500.0
2013-02-07 10:25:00,68.85,68.85,68.73,68.75,24200.0,52.6814,52.6814,52.5896,52.6049,24200.0
2013-02-07 10:30:00,68.74,68.79,68.72,68.73,17000.0,52.5973,52.6355,52.582,52.5896,17000.0
2013-02-07 10:35:00,68.73,68.73,68.52,68.54,25500.0,52.5896,52.5896,52.4289,52.4442,25500.0
2013-02-07 10:40:00,68.54,68.59,68.48,68.49,15000.0,52.4442,52.4825,52.3983,52.406,15000.0
2013-02-07 10:45:00,68.47,68.56,68.42,68.56,15800.0,52.3907,52.4595,52.3524,52.4595,15800.0
2013-02-07 10:50:00,68.53,68.6,68.51,68.6,15200.0,52.4366,52.4901,52.4213,52.4901,15200.0
2013-02-07 10:55:00,68.6,68.69,68.58,68.69,14500.0,52.4901,52.559,52.4748,52.559,14500.0
2013-02-07 11:00:00,68.69,68.71,68.6,68.61,8500.0,52.559,52.5743,52.4901,52.4978,8500.0
2013-02-07 11:05:00,68.61,68.61,68.53,68.55,33500.0,52.4978,52.4978,52.4366,52.4519,33500.0
2013-02-07 11:10:00,68.54,68.55,68.5,68.54,27000.0,52.4442,52.4519,52.4136,52.4442,27000.0
2013-02-07 11:15:00,68.55,68.58,68.52,68.57,11600.0,52.4519,52.4748,52.4289,52.4672,11600.0
2013-02-07 11:20:00,68.57,68.58,68.51,68.51,16400.0,52.4672,52.4748,52.4213,52.4213,16400.0
2013-02-07 11:25:00,68.51,68.52,68.38,68.43,24100.0,52.4213,52.4289,52.3218,52.3601,24100.0
2013-02-07 11:30:00,68.42,68.47,68.4,68.44,14300.0,52.3524,52.3907,52.3371,52.3677,14300.0
2013-02-07 11:35:00,68.42,68.46,68.38,68.42,11900.0,52.3524,52.383,52.3218,52.3524,11900.0
2013-02-07 11:40:00,68.41,68.49,68.4,68.42,11400.0,52.3448,52.406,52.3371,52.3524,11400.0
2013-02-07 11:45:00,68.43,68.51,68.41,68.43,26700.0,52.3601,52.4213,52.3448,52.3601,26700.0
2013-02-07 11:50:00,68.43,68.46,68.39,68.44,7600.0,52.3601,52.383,52.3295,52.3677,7600.0
2013-02-07 11:55:00,68.46,68.46,68.3,68.43,34000.0,52.383,52.383,52.2606,52.3601,34000.0
2013-02-07 12:00:00,68.43,68.46,68.4,68.44,21600.0,52.3601,52.383,52.3371,52.3677,21600.0
2013-02-07 12:05:00,68.44,68.44,68.36,68.38,12600.0,52.3677,52.3677,52.3065,52.3218,12600.0
2013-02-07 12:10:00,68.37,68.41,68.33,68.41,21400.0,52.3142,52.3448,52.2835,52.3448,21400.0
2013-02-07 12:15:00,68.41,68.41,68.34,68.36,10400.0,52.3448,52.3448,52.2912,52.3065,10400.0
2013-02-07 12:20:00,68.37,68.41,68.33,68.39,31100.0,52.3142,52.3448,52.2835,52.3295,31100.0
2013-02-07 12:25:00,68.4,68.4,68.35,68.37,18400.0,52.3371,52.3371,52.2988,52.3142,18400.0
2013-02-07 12:30:00,68.39,68.42,68.34,68.37,24700.0,52.3295,52.3524,52.2912,52.3142,24700.0
2013-02-07 12:35:00,68.4,68.43,68.34,68.35,11200.0,52.3371,52.3601,52.2912,52.2988,11200.0
2013-02-07 12:40:00,68.37,68.4,68.33,68.34,10500.0,52.3142,52.3371,52.2835,52.2912,10500.0
2013-02-07 12:45:00,68.35,68.35,68.29,68.29,19300.0,52.2988,52.2988,52.2529,52.2529,19300.0
2013-02-07 12:50:00,68.31,68.33,68.29,68.32,16400.0,52.2682,52.2835,52.2529,52.2759,16400.0
2013-02-07 12:55:00,68.32,68.34,68.29,68.29,11200.0,52.2759,52.2912,52.2529,52.2529,11200.0
2013-02-07 13:00:00,68.31,68.33,68.25,68.25,28000.0,52.2682,52.2835,52.2223,52.2223,28000.0
2013-02-07 13:05:00,68.25,68.29,68.25,68.26,35700.0,52.2223,52.2529,52.2223,52.23,35700.0
2013-02-07 13:10:00,68.26,68.33,68.26,68.28,38700.0,52.23,52.2835,52.23,52.2453,38700.0
2013-02-07 13:15:00,68.28,68.31,68.23,68.26,36000.0,52.2453,52.2682,52.207,52.23,36000.0
2013-02-07 13:20:00,68.27,68.29,68.2,68.23,31000.0,52.2376,52.2529,52.1841,52.207,31000.0
2013-02-07 13:25:00,68.22,68.28,68.2,68.26,33900.0,52.1994,52.2453,52.1841,52.23,33900.0
2013-02-07 13:30:00,68.26,68.3,68.26,68.27,17500.0,52.23,52.2606,52.23,52.2376,17500.0
2013-02-07 13:35:00,68.26,68.26,68.19,68.19,19500.0,52.23,52.23,52.1764,52.1764,19500.0
2013-02-07 13:40:00,68.19,68.21,68.18,68.19,22900.0,52.1764,52.1917,52.1688,52.1764,22900.0
2013-02-07 13:45:00,68.2,68.22,68.19,68.2,23200.0,52.1841,52.1994,52.1764,52.1841,23200.0
2013-02-07 13:50:00,68.2,68.23,68.2,68.2,15900.0,52.1841,52.207,52.1841,52.1841,15900.0
2013-02-07 13:55:00,68.2,68.25,68.2,68.25,20000.0,52.1841,52.2223,52.1841,52.2223,20000.0
2013-02-07 14:00:00,68.25,68.31,68.25,68.31,28000.0,52.2223,52.2682,52.2223,52.2682,28000.0
2013-02-07 14:05:00,68.31,68.33,68.23,68.25,28700.0,52.2682,52.2835,52.207,52.2223,28700.0
2013-02-07 14:10:00,68.25,68.28,68.24,68.28,20000.0,52.2223,52.2453,52.2147,52.2453,20000.0
2013-02-07 14:15:00,68.29,68.46,68.28,68.45,31300.0,52.2529,52.383,52.2453,52.3754,31300.0
2013-02-07 14:20:00,68.46,68.51,68.46,68.48,22000.0,52.383,52.4213,52.383,52.3983,22000.0
2013-02-07 14:25:00,68.48,68.51,68.45,68.5,19700.0,52.3983,52.4213,52.3754,52.4136,19700.0
2013-02-07 14:30:00,68.5,68.58,68.5,68.52,31900.0,52.4136,52.4748,52.4136,52.4289,31900.0
2013-02-07 14:35:00,68.53,68.56,68.5,68.5,20000.0,52.4366,52.4595,52.4136,52.4136,20000.0
2013-02-07 14:40:00,68.5,68.53,68.48,68.52,12300.0,52.4136,52.4366,52.3983,52.4289,12300.0
2013-02-07 14:45:00,68.52,68.58,68.52,68.58,12900.0,52.4289,52.4748,52.4289,52.4748,12900.0
2013-02-07 14:50:00,68.59,68.63,68.59,68.62,11800.0,52.4825,52.5131,52.4825,52.5054,11800.0
2013-02-07 14:55:00,68.62,68.73,68.62,68.72,13800.0,52.5054,52.5896,52.5054,52.582,13800.0
2013-02-07 15:00:00,68.72,68.75,68.7,68.75,40000.0,52.582,52.6049,52.5667,52.6049,40000.0
2013-02-07 15:05:00,68.76,68.81,68.75,68.79,21300.0,52.6126,52.6508,52.6049,52.6355,21300.0
2013-02-07 15:10:00,68.78,68.8,68.74,68.76,28100.0,52.6279,52.6432,52.5973,52.6126,28100.0
2013-02-07 15:15:00,68.75,68.77,68.74,68.76,26900.0,52.6049,52.6202,52.5973,52.6126,26900.0
2013-02-07 15:20:00,68.76,68.78,68.74,68.78,28800.0,52.6126,52.6279,52.5973,52.6279,28800.0
2013-02-07 15:25:00,68.79,68.79,68.7,68.72,41900.0,52.6355,52.6355,52.5667,52.582,41900.0
2013-02-07 15:30:00,68.73,68.76,68.72,68.75,31100.0,52.5896,52.6126,52.582,52.6049,31100.0
2013-02-07 15:35:00,68.74,68.76,68.69,68.72,51400.0,52.5973,52.6126,52.559,52.582,51400.0
2013-02-07 15:40:00,68.72,68.78,68.72,68.74,31700.0,52.582,52.6279,52.582,52.5973,31700.0
2013-02-07 15:45:00,68.74,68.78,68.71,68.75,45900.0,52.5973,52.6279,52.5743,52.6049,45900.0
2013-02-07 15:50:00,68.76,68.77,68.7,68.71,53200.0,52.6126,52.6202,52.5667,52.5743,53200.0
2013-02-07 15:55:00,68.73,68.77,68.7,68.77,79600.0,52.5896,52.6202,52.5667,52.6202,79600.0
2013-02-08 09:30:00,68.85,68.85,68.6,68.7,22400.0,52.6814,52.6814,52.4901,52.5667,22400.0
2013-02-08 09:35:00,68.69,69.06,68.69,69.06,24500.0,52.559,52.8421,52.559,52.8421,24500.0
2013-02-08 09:40:00,69.05,69.16,68.85,68.89,30600.0,52.8345,52.9186,52.6814,52.712,30600.0
2013-02-08 09:45:00,68.86,68.86,68.71,68.72,14400.0,52.6891,52.6891,52.5743,52.582,14400.0
2013-02-08 09:50:00,68.7,68.78,68.63,68.78,10200.0,52.5667,52.6279,52.5131,52.6279,10200.0
2013-02-08 09:55:00,68.79,68.83,68.67,68.71,16000.0,52.6355,52.6661,52.5437,52.5743,16000.0
2013-02-08 10:00:00,68.72,68.91,68.72,68.87,13500.0,52.582,52.7273,52.582,52.6967,13500.0
2013-02-08 10:05:00,68.88,68.92,68.79,68.82,12200.0,52.7044,52.735,52.6355,52.6585,12200.0
2013-02-08 10:10:00,68.82,68.85,68.7,68.79,18500.0,52.6585,52.6814,52.5667,52.6355,18500.0
2013-02-08 10:15:00,68.79,68.83,68.75,68.8,13200.0,52.6355,52.6661,52.6049,52.6432,13200.0
2013-02-08 10:20:00,68.8,68.99,68.8,68.99,16200.0,52.6432,52.7886,52.6432,52.7886,16200.0
2013-02-08 10:25:00,68.98,69.06,68.97,69.02,24800.0,52.7809,52.8421,52.7732,52.8115,24800.0
2013-02-08 10:30:00,69.02,69.05,69.0,69.01,32600.0,52.8115,52.8345,52.7962,52.8039,32600.0
2013-02-08 10:35:00,69.01,69.14,69.01,69.11,17500.0,52.8039,52.9033,52.8039,52.8804,17500.0
2013-02-08 10:40:00,69.09,69.1,69.07,69.08,23700.0,52.8651,52.8727,52.8498,52.8574,23700.0
2013-02-08 10:45:00,69.07,69.11,69.06,69.11,18200.0,52.8498,52.8804,52.8421,52.8804,18200.0
2013-02-08 10:50:00,69.09,69.09,68.88,68.99,42000.0,52.8651,52.8651,52.7044,52.7886,42000.0
2013-02-08 10:55:00,68.99,69.02,68.95,68.96,11500.0,52.7886,52.8115,52.7579,52.7656,11500.0
2013-02-08 11:00:00,68.97,68.98,68.85,68.87,12800.0,52.7732,52.7809,52.6814,52.6967,12800.0
2013-02-08 11:05:00,68.88,68.94,68.86,68.92,19300.0,52.7044,52.7503,52.6891,52.735,19300.0
2013-02-08 11:10:00,68.92,68.95,68.89,68.9,18000.0,52.735,52.7579,52.712,52.7197,18000.0
2013-02-08 11:15:00,68.9,68.9,68.84,68.9,11600.0,52.7197,52.7197,52.6738,52.7197,11600.0
2013-02-08 11:20:00,68.9,68.93,68.88,68.9,5700.0,52.7197,52.7426,52.7044,52.7197,5700.0
2013-02-08 11:25:00,68.89,68.92,68.85,68.87,5100.0,52.712,52.735,52.6814,52.6967,5100.0
2013-02-08 11:30:00,68.88,68.88,68.81,68.85,6600.0,52.7044,52.7044,52.6508,52.6814,6600.0
2013-02-08 11:35:00,68.85,68.89,68.82,68.88,6100.0,52.6814,52.712,52.6585,52.7044,6100.0
2013-02-08 11:40:00,68.87,68.93,68.87,68.91,9500.0,52.6967,52.7426,52.6967,52.7273,9500.0
2013-02-08 11:45:00,68.89,68.9,68.8,68.82,7700.0,52.712,52.7197,52.6432,52.6585,7700.0
2013-02-08 11:50:00,68.82,68.9,68.82,68.88,7000.0,52.6585,52.7197,52.6585,52.7044,7000.0
2013-02-08 11:55:00,68.87,68.9,68.85,68.9,10200.0,52.6967,52.7197,52.6814,52.7197,10200.0
2013-02-08 12:00:00,68.89,68.9,68.84,68.86,3200.0,52.712,52.7197,52.6738,52.6891,3200.0
2013-02-08 12:05:00,68.86,68.88,68.85,68.87,8400.0,52.6891,52.7044,52.6814,52.6967,8400.0
2013-02-08 12:10:00,68.86,68.9,68.85,68.89,6100.0,52.6891,52.7197,52.6814,52.712,6100.0
2013-02-08 12:15:00,68.89,68.9,68.86,68.87,11700.0,52.712,52.7197,52.6891,52.6967,11700.0
2013-02-08 12:20:00,68.87,68.9,68.85,68.86,11700.0,52.6967,52.7197,52.6814,52.6891,11700.0
2013-02-08 12:25:00,68.86,68.87,68.84,68.86,8800.0,52.6891,52.6967,52.6738,52.6891,8800.0
2013-02-08 12:30:00,68.87,68.88,68.81,68.82,13600.0,52.6967,52.7044,52.6508,52.6585,13600.0
2013-02-08 12:35:00,68.81,68.82,68.77,68.79,8000.0,52.6508,52.6585,52.6202,52.6355,8000.0
2013-02-08 12:40:00,68.8,68.8,68.76,68.77,5600.0,52.6432,52.6432,52.6126,52.6202,5600.0
2013-02-08 12:45:00,68.77,68.81,68.76,68.78,7500.0,52.6202,52.6508,52.6126,52.6279,7500.0
2013-02-08 12:50:00,68.79,68.81,68.74,68.74,7500.0,52.6355,52.6508,52.5973,52.5973,7500.0
2013-02-08 12:55:00,68.75,68.75,68.68,68.72,13900.0,52.6049,52.6049,52.5514,52.582,13900.0
2013-02-08 13:00:00,68.71,68.74,68.7,68.73,5500.0,52.5743,52.5973,52.5667,52.5896,5500.0
2013-02-08 13:05:00,68.73,68.77,68.73,68.75,19000.0,52.5896,52.6202,52.5896,52.6049,19000.0
2013-02-08 13:10:00,68.74,68.74,68.68,68.72,6100.0,52.5973,52.5973,52.5514,52.582,6100.0
2013-02-08 13:15:00,68.73,68.73,68.7,68.71,7600.0,52.5896,52.5896,52.5667,52.5743,7600.0
2013-02-08 13:20:00,68.71,68.74,68.71,68.71,3200.0,52.5743,52.5973,52.5743,52.5743,3200.0
2013-02-08 13:25:00,68.72,68.74,68.7,68.72,9100.0,52.582,52.5973,52.5667,52.582,9100.0
2013-02-08 13:30:00,68.72,68.76,68.72,68.75,6600.0,52.582,52.6126,52.582,52.6049,6600.0
2013-02-08 13:35:00,68.76,68.76,68.74,68.76,6600.0,52.6126,52.6126,52.5973,52.6126,6600.0
2013-02-08 13:40:00,68.75,68.8,68.74,68.79,14300.0,52.6049,52.6432,52.5973,52.6355,14300.0
2013-02-08 13:45:00,68.8,68.8,68.75,68.8,17600.0,52.6432,52.6432,52.6049,52.6432,17600.0
2013-02-08 13:50:00,68.79,68.83,68.78,68.81,19000.0,52.6355,52.6661,52.6279,52.6508,19000.0
2013-02-08 13:55:00,68.82,68.82,68.79,68.81,16900.0,52.6585,52.6585,52.6355,52.6508,16900.0
2013-02-08 14:00:00,68.8,68.83,68.8,68.83,4300.0,52.6432,52.6661,52.6432,52.6661,4300.0
2013-02-08 14:05:00,68.82,68.85,68.81,68.85,15500.0,52.6585,52.6814,52.6508,52.6814,15500.0
2013-02-08 14:10:00,68.85,68.89,68.85,68.88,7800.0,52.6814,52.712,52.6814,52.7044,7800.0
2013-02-08 14:15:00,68.89,68.9,68.86,68.9,10800.0,52.712,52.7197,52.6891,52.7197,10800.0
2013-02-08 14:20:00,68.9,68.91,68.88,68.91,21500.0,52.7197,52.7273,52.7044,52.7273,21500.0
2013-02-08 14:25:00,68.92,69.0,68.92,68.96,18100.0,52.735,52.7962,52.735,52.7656,18100.0
2013-02-08 14:30:00,68.97,68.97,68.92,68.97,5800.0,52.7732,52.7732,52.735,52.7732,5800.0
2013-02-08 14:35:00,68.97,68.98,68.96,68.98,6400.0,52.7732,52.7809,52.7656,52.7809,6400.0
2013-02-08 14:40:00,68.97,68.98,68.92,68.92,22300.0,52.7732,52.7809,52.735,52.735,22300.0
2013-02-08 14:45:00,68.92,68.94,68.91,68.93,6400.0,52.735,52.7503,52.7273,52.7426,6400.0
2013-02-08 14:50:00,68.92,68.95,68.92,68.94,6900.0,52.735,52.7579,52.735,52.7503,6900.0
2013-02-08 14:55:00,68.94,68.95,68.93,68.93,4000.0,52.7503,52.7579,52.7426,52.7426,4000.0
2013-02-08 15:00:00,68.93,68.94,68.87,68.9,12200.0,52.7426,52.7503,52.6967,52.7197,12200.0
2013-02-08 15:05:00,68.9,68.95,68.9,68.94,4900.0,52.7197,52.7579,52.7197,52.7503,4900.0
2013-02-08 15:10:00,68.95,68.95,68.92,68.95,6800.0,52.7579,52.7579,52.735,52.7579,6800.0
2013-02-08 15:15:00,68.96,68.96,68.94,68.94,6600.0,52.7656,52.7656,52.7503,52.7503,6600.0
2013-02-08 15:20:00,68.94,68.96,68.92,68.95,10100.0,52.7503,52.7656,52.735,52.7579,10100.0
2013-02-08 15:25:00,68.95,68.96,68.91,68.92,8500.0,52.7579,52.7656,52.7273,52.735,8500.0
2013-02-08 15:30:00,68.91,68.92,68.84,68.87,19400.0,52.7273,52.735,52.6738,52.6967,19400.0
2013-02-08 15:35:00,68.87,68.88,68.82,68.83,12900.0,52.6967,52.7044,52.6585,52.6661,12900.0
2013-02-08 15:40:00,68.84,68.91,68.84,68.89,14500.0,52.6738,52.7273,52.6738,52.712,14500.0
2013-02-08 15:45:00,68.9,68.98,68.9,68.97,20200.0,52.7197,52.7809,52.7197,52.7732,20200.0
2013-02-08 15:50:00,68.97,69.02,68.96,68.98,33400.0,52.7732,52.8115,52.7656,52.7809,33400.0
2013-02-08 15:55:00,68.98,69.02,68.93,68.99,69200.0,52.7809,52.8115,52.7426,52.7886,69200.0
2013-02-11 09:30:00,69.19,69.63,69.15,69.47,88100.0,52.9416,53.2783,52.911,53.1558,88100.0
2013-02-11 09:35:00,69.45,70.23,69.43,70.23,119700.0,53.1405,53.7374,53.1252,53.7374,119700.0
2013-02-11 09:40:00,70.22,70.22,69.83,69.92,89400.0,53.7297,53.7297,53.4313,53.5002,89400.0
2013-02-11 09:45:00,69.93,69.93,69.77,69.85,78700.0,53.5078,53.5078,53.3854,53.4466,78700.0
2013-02-11 09:50:00,69.87,70.13,69.74,70.11,57000.0,53.4619,53.6608,53.3624,53.6455,57000.0
2013-02-11 09:55:00,70.11,70.4,70.06,70.31,71900.0,53.6455,53.8674,53.6073,53.7986,71900.0
2013-02-11 10:00:00,70.29,70.29,70.04,70.12,33000.0,53.7833,53.7833,53.592,53.6532,33000.0
2013-02-11 10:05:00,70.13,70.2,69.92,69.94,29200.0,53.6608,53.7144,53.5002,53.5155,29200.0
2013-02-11 10:10:00,69.94,70.05,69.9,69.92,39500.0,53.5155,53.5996,53.4849,53.5002,39500.0
2013-02-11 10:15:00,69.93,70.01,69.8,69.91,18600.0,53.5078,53.569,53.4083,53.4925,18600.0
2013-02-11 10:20:00,69.9,70.02,69.81,69.98,34900.0,53.4849,53.5767,53.416,53.5461,34900.0
2013-02-11 10:25:00,69.97,70.23,69.91,70.23,33100.0,53.5384,53.7374,53.4925,53.7374,33100.0
2013-02-11 10:30:00,70.23,70.26,69.99,70.14,30400.0,53.7374,53.7603,53.5537,53.6685,30400.0
2013-02-11 10:35:00,70.15,70.29,70.15,70.29,27000.0,53.6761,53.7833,53.6761,53.7833,27000.0
2013-02-11 10:40:00,70.29,70.47,70.25,70.38,35500.0,53.7833,53.921,53.7527,53.8521,35500.0
2013-02-11 10:45:00,70.39,70.49,70.33,70.43,28900.0,53.8598,53.9363,53.8139,53.8904,28900.0
2013-02-11 10:50:00,70.45,70.47,70.37,70.47,26700.0,53.9057,53.921,53.8445,53.921,26700.0
2013-02-11 10:55:00,70.47,70.47,70.34,70.46,22500.0,53.921,53.921,53.8215,53.9133,22500.0
2013-02-11 11:00:00,70.47,70.49,70.3,70.49,35800.0,53.921,53.9363,53.7909,53.9363,35800.0
2013-02-11 11:05:00,70.48,70.49,70.44,70.48,19800.0,53.9286,53.9363,53.898,53.9286,19800.0
2013-02-11 11:10:00,70.48,70.5,70.42,70.45,22400.0,53.9286,53.9439,53.8827,53.9057,22400.0
2013-02-11 11:15:00,70.46,70.46,70.39,70.39,11700.0,53.9133,53.9133,53.8598,53.8598,11700.0
2013-02-11 11:20:00,70.38,70.41,70.33,70.34,20100.0,53.8521,53.8751,53.8139,53.8215,20100.0
2013-02-11 11:25:00,70.35,70.35,70.22,70.23,13500.0,53.8292,53.8292,53.7297,53.7374,13500.0
2013-02-11 11:30:00,70.22,70.24,70.17,70.17,20800.0,53.7297,53.745,53.6914,53.6914,20800.0
2013-02-11 11:35:00,70.18,70.24,70.17,70.18,18700.0,53.6991,53.745,53.6914,53.6991,18700.0
2013-02-11 11:40:00,70.18,70.22,70.08,70.08,22700.0,53.6991,53.7297,53.6226,53.6226,22700.0
2013-02-11 11:45:00,70.08,70.16,70.08,70.14,24100.0,53.6226,53.6838,53.6226,53.6685,24100.0
2013-02-11 11:50:00,70.13,70.28,70.12,70.27,25300.0,53.6608,53.7756,53.6532,53.768,25300.0
2013-02-11 11:55:00,70.27,70.43,70.27,70.42,29700.0,53.768,53.8904,53.768,53.8827,29700.0
2013-02-11 12:00:00,70.43,70.49,70.41,70.49,15100.0,53.8904,53.9363,53.8751,53.9363,15100.0
2013-02-11 12:05:00,70.49,70.49,70.46,70.48,18100.0,53.9363,53.9363,53.9133,53.9286,18100.0
2013-02-11 12:10:00,70.48,70.49,70.45,70.47,22700.0,53.9286,53.9363,53.9057,53.921,22700.0
2013-02-11 12:15:00,70.48,70.48,70.42,70.48,9800.0,53.9286,53.9286,53.8827,53.9286,9800.0
2013-02-11 12:20:00,70.48,70.62,70.45,70.61,35900.0,53.9286,54.0358,53.9057,54.0281,35900.0
2013-02-11 12:25:00,70.61,70.62,70.47,70.57,24700.0,54.0281,54.0358,53.921,53.9975,24700.0
2013-02-11 12:30:00,70.57,70.6,70.38,70.38,10800.0,53.9975,54.0205,53.8521,53.8521,10800.0
2013-02-11 12:35:00,70.4,70.53,70.39,70.5,18700.0,53.8674,53.9669,53.8598,53.9439,18700.0
2013-02-11 12:40:00,70.5,70.5,70.39,70.4,8900.0,53.9439,53.9439,53.8598,53.8674,8900.0
2013-02-11 12:45:00,70.4,70.41,70.29,70.32,15600.0,53.8674,53.8751,53.7833,53.8062,15600.0
2013-02-11 12:50:00,70.33,70.38,70.3,70.37,13900.0,53.8139,53.8521,53.7909,53.8445,13900.0
2013-02-11 12:55:00,70.38,70.43,70.37,70.39,10500.0,53.8521,53.8904,53.8445,53.8598,10500.0
2013-02-11 13:00:00,70.4,70.44,70.36,70.38,9400.0,53.8674,53.898,53.8368,53.8521,9400.0
2013-02-11 13:05:00,70.36,70.41,70.36,70.39,11200.0,53.8368,53.8751,53.8368,53.8598,11200.0
2013-02-11 13:10:00,70.39,70.41,70.34,70.34,10500.0,53.8598,53.8751,53.8215,53.8215,10500.0
2013-02-11 13:15:00,70.33,70.37,70.31,70.36,21400.0,53.8139,53.8445,53.7986,53.8368,21400.0
2013-02-11 13:20:00,70.36,70.36,70.28,70.28,10200.0,53.8368,53.8368,53.7756,53.7756,10200.0
2013-02-11 13:25:00,70.28,70.3,70.22,70.28,9700.0,53.7756,53.7909,53.7297,53.7756,9700.0
2013-02-11 13:30:00,70.27,70.28,70.23,70.26,8400.0,53.768,53.7756,53.7374,53.7603,8400.0
2013-02-11 13:35:00,70.25,70.31,70.25,70.29,19300.0,53.7527,53.7986,53.7527,53.7833,19300.0
2013-02-11 13:40:00,70.29,70.39,70.26,70.36,28500.0,53.7833,53.8598,53.7603,53.8368,28500.0
2013-02-11 13:45:00,70.35,70.42,70.35,70.41,10300.0,53.8292,53.8827,53.8292,53.8751,10300.0
2013-02-11 13:50:00,70.42,70.43,70.35,70.38,14500.0,53.8827,53.8904,53.8292,53.8521,14500.0
2013-02-11 13:55:00,70.38,70.47,70.38,70.46,16500.0,53.8521,53.921,53.8521,53.9133,16500.0
2013-02-11 14:00:00,70.44,70.45,70.4,70.42,14800.0,53.898,53.9057,53.8674,53.8827,14800.0
2013-02-11 14:05:00,70.42,70.44,70.4,70.44,24800.0,53.8827,53.898,53.8674,53.898,24800.0
2013-02-11 14:10:00,70.44,70.46,70.41,70.44,39000.0,53.898,53.9133,53.8751,53.898,39000.0
2013-02-11 14:15:00,70.43,70.46,70.43,70.44,24700.0,53.8904,53.9133,53.8904,53.898,24700.0
2013-02-11 14:20:00,70.43,70.47,70.43,70.44,16200.0,53.8904,53.921,53.8904,53.898,16200.0
2013-02-11 14:25:00,70.44,70.45,70.43,70.45,8600.0,53.898,53.9057,53.8904,53.9057,8600.0
2013-02-11 14:30:00,70.44,70.44,70.39,70.41,12500.0,53.898,53.898,53.8598,53.8751,12500.0
2013-02-11 14:35:00,70.4,70.41,70.38,70.38,7700.0,53.8674,53.8751,53.8521,53.8521,7700.0
2013-02-11 14:40:00,70.38,70.42,70.35,70.41,13900.0,53.8521,53.8827,53.8292,53.8751,13900.0
2013-02-11 14:45:00,70.42,70.56,70.42,70.56,24300.0,53.8827,53.9899,53.8827,53.9899,24300.0
2013-02-11 14:50:00,70.57,70.64,70.57,70.63,47600.0,53.9975,54.0511,53.9975,54.0434,47600.0
2013-02-11 14:55:00,70.62,70.69,70.51,70.52,19100.0,54.0358,54.0893,53.9516,53.9593,19100.0
2013-02-11 15:00:00,70.51,70.6,70.46,70.54,31800.0,53.9516,54.0205,53.9133,53.9746,31800.0
2013-02-11 15:05:00,70.53,70.53,70.48,70.53,20600.0,53.9669,53.9669,53.9286,53.9669,20600.0
2013-02-11 15:10:00,70.52,70.53,70.48,70.5,15900.0,53.9593,53.9669,53.9286,53.9439,15900.0
2013-02-11 15:15:00,70.5,70.51,70.48,70.5,18000.0,53.9439,53.9516,53.9286,53.9439,18000.0
2013-02-11 15:20:00,70.5,70.52,70.48,70.51,18000.0,53.9439,53.9593,53.9286,53.9516,18000.0
2013-02-11 15:25:00,70.5,70.59,70.5,70.57,36500.0,53.9439,54.0128,53.9439,53.9975,36500.0
2013-02-11 15:30:00,70.56,70.63,70.55,70.61,35200.0,53.9899,54.0434,53.9822,54.0281,35200.0
2013-02-11 15:35:00,70.6,70.65,70.58,70.64,38500.0,54.0205,54.0587,54.0052,54.0511,38500.0
2013-02-11 15:40:00,70.64,70.65,70.58,70.62,30500.0,54.0511,54.0587,54.0052,54.0358,30500.0
2013-02-11 15:45:00,70.61,70.66,70.61,70.65,35300.0,54.0281,54.0664,54.0281,54.0587,35300.0
2013-02-11 15:50:00,70.65,70.66,70.57,70.58,44400.0,54.0587,54.0664,53.9975,54.0052,44400.0
2013-02-11 15:55:00,70.58,70.62,70.57,70.59,121500.0,54.0052,54.0358,53.9975,54.0128,121500.0
2013-02-12 09:30:00,70.48,70.64,70.1,70.41,62000.0,53.9286,54.0511,53.6379,53.8751,62000.0
2013-02-12 09:35:00,70.49,70.72,70.45,70.61,30200.0,53.9363,54.1123,53.9057,54.0281,30200.0
2013-02-12 09:40:00,70.6,70.62,70.53,70.59,28700.0,54.0205,54.0358,53.9669,54.0128,28700.0
2013-02-12 09:45:00,70.6,70.65,70.48,70.52,24000.0,54.0205,54.0587,53.9286,53.9593,24000.0
2013-02-12 09:50:00,70.52,70.62,70.52,70.58,21500.0,53.9593,54.0358,53.9593,54.0052,21500.0
2013-02-12 09:55:00,70.57,70.73,70.57,70.66,27700.0,53.9975,54.1199,53.9975,54.0664,27700.0
2013-02-12 10:00:00,70.68,70.73,70.66,70.72,44700.0,54.0817,54.1199,54.0664,54.1123,44700.0
2013-02-12 10:05:00,70.74,70.9,70.73,70.81,44800.0,54.1276,54.25,54.1199,54.1811,44800.0
2013-02-12 10:10:00,70.81,71.04,70.79,71.02,91100.0,54.1811,54.3571,54.1658,54.3418,91100.0
2013-02-12 10:15:00,71.02,71.02,70.82,70.85,18300.0,54.3418,54.3418,54.1888,54.2118,18300.0
2013-02-12 10:20:00,70.84,70.85,70.72,70.84,24000.0,54.2041,54.2118,54.1123,54.2041,24000.0
2013-02-12 10:25:00,70.83,70.9,70.8,70.9,18500.0,54.1965,54.25,54.1735,54.25,18500.0
2013-02-12 10:30:00,70.91,70.91,70.85,70.88,28900.0,54.2577,54.2577,54.2118,54.2347,28900.0
2013-02-12 10:35:00,70.88,70.88,70.79,70.82,23100.0,54.2347,54.2347,54.1658,54.1888,23100.0
2013-02-12 10:40:00,70.81,70.96,70.79,70.93,21500.0,54.1811,54.2959,54.1658,54.273,21500.0
2013-02-12 10:45:00,70.92,70.92,70.79,70.83,31300.0,54.2653,54.2653,54.1658,54.1965,31300.0
2013-02-12 10:50:00,70.84,70.9,70.83,70.84,21900.0,54.2041,54.25,54.1965,54.2041,21900.0
2013-02-12 10:55:00,70.84,70.9,70.84,70.87,14300.0,54.2041,54.25,54.2041,54.2271,14300.0
2013-02-12 11:00:00,70.87,70.91,70.69,70.91,52500.0,54.2271,54.2577,54.0893,54.2577,52500.0
2013-02-12 11:05:00,70.92,70.96,70.85,70.87,25800.0,54.2653,54.2959,54.2118,54.2271,25800.0
2013-02-12 11:10:00,70.87,71.0,70.87,70.99,13000.0,54.2271,54.3265,54.2271,54.3189,13000.0
2013-02-12 11:15:00,70.99,71.0,70.94,70.97,18100.0,54.3189,54.3265,54.2806,54.3036,18100.0
2013-02-12 11:20:00,70.96,70.97,70.89,70.97,24100.0,54.2959,54.3036,54.2424,54.3036,24100.0
2013-02-12 11:25:00,70.96,70.98,70.94,70.98,12000.0,54.2959,54.3112,54.2806,54.3112,12000.0
2013-02-12 11:30:00,70.97,70.98,70.91,70.93,19700.0,54.3036,54.3112,54.2577,54.273,19700.0
2013-02-12 11:35:00,70.95,70.97,70.9,70.97,28100.0,54.2883,54.3036,54.25,54.3036,28100.0
2013-02-12 11:40:00,70.97,70.98,70.91,70.96,21100.0,54.3036,54.3112,54.2577,54.2959,21100.0
2013-02-12 11:45:00,70.95,71.0,70.94,70.99,87200.0,54.2883,54.3265,54.2806,54.3189,87200.0
2013-02-12 11:50:00,71.0,71.09,70.97,71.09,19200.0,54.3265,54.3954,54.3036,54.3954,19200.0
2013-02-12 11:55:00,71.09,71.2,71.08,71.19,40000.0,54.3954,54.4796,54.3877,54.4719,40000.0
2013-02-12 12:00:00,71.19,71.31,71.18,71.25,29600.0,54.4719,54.5637,54.4643,54.5178,29600.0
2013-02-12 12:05:00,71.25,71.35,71.25,71.35,43100.0,54.5178,54.5943,54.5178,54.5943,43100.0
2013-02-12 12:10:00,71.35,71.36,71.2,71.21,22900.0,54.5943,54.602,54.4796,54.4872,22900.0
2013-02-12 12:15:00,71.21,71.29,71.21,71.28,9900.0,54.4872,54.5484,54.4872,54.5408,9900.0
2013-02-12 12:20:00,71.27,71.31,71.19,71.26,13200.0,54.5331,54.5637,54.4719,54.5255,13200.0
2013-02-12 12:25:00,71.25,71.31,71.2,71.28,10100.0,54.5178,54.5637,54.4796,54.5408,10100.0
2013-02-12 12:30:00,71.29,71.29,71.2,71.25,14700.0,54.5484,54.5484,54.4796,54.5178,14700.0
2013-02-12 12:35:00,71.25,71.3,71.15,71.15,21900.0,54.5178,54.5561,54.4413,54.4413,21900.0
2013-02-12 12:40:00,71.15,71.33,71.15,71.18,24300.0,54.4413,54.579,54.4413,54.4643,24300.0
2013-02-12 12:45:00,71.18,71.35,71.18,71.34,11900.0,54.4643,54.5943,54.4643,54.5867,11900.0
2013-02-12 12:50:00,71.35,71.4,71.28,71.31,19400.0,54.5943,54.6326,54.5408,54.5637,19400.0
2013-02-12 12:55:00,71.31,71.39,71.27,71.32,15900.0,54.5637,54.6249,54.5331,54.5714,15900.0
2013-02-12 13:00:00,71.32,71.33,71.21,71.26,57100.0,54.5714,54.579,54.4872,54.5255,57100.0
2013-02-12 13:05:00,71.26,71.35,71.26,71.35,20000.0,54.5255,54.5943,54.5255,54.5943,20000.0
2013-02-12 13:10:00,71.34,71.4,71.33,71.39,29000.0,54.5867,54.6326,54.579,54.6249,29000.0
2013-02-12 13:15:00,71.38,71.43,71.31,71.43,50900.0,54.6173,54.6555,54.5637,54.6555,50900.0
2013-02-12 13:20:00,71.43,71.45,71.34,71.4,29500.0,54.6555,54.6709,54.5867,54.6326,29500.0
2013-02-12 13:25:00,71.41,71.41,71.31,71.33,42800.0,54.6402,54.6402,54.5637,54.579,42800.0
2013-02-12 13:30:00,71.34,71.37,71.34,71.36,25700.0,54.5867,54.6096,54.5867,54.602,25700.0
2013-02-12 13:35:00,71.36,71.5,71.36,71.47,28500.0,54.602,54.7091,54.602,54.6862,28500.0
2013-02-12 13:40:00,71.48,71.59,71.46,71.47,39400.0,54.6938,54.778,54.6785,54.6862,39400.0
2013-02-12 13:45:00,71.47,71.51,71.39,71.51,25500.0,54.6862,54.7168,54.6249,54.7168,25500.0
2013-02-12 13:50:00,71.51,71.51,71.49,71.49,13700.0,54.7168,54.7168,54.7015,54.7015,13700.0
2013-02-12 13:55:00,71.5,71.5,71.45,71.45,22600.0,54.7091,54.7091,54.6709,54.6709,22600.0
2013-02-12 14:00:00,71.45,71.5,71.38,71.41,47100.0,54.6709,54.7091,54.6173,54.6402,47100.0
2013-02-12 14:05:00,71.41,71.48,71.39,71.47,17000.0,54.6402,54.6938,54.6249,54.6862,17000.0
2013-02-12 14:10:00,71.46,71.55,71.42,71.52,32400.0,54.6785,54.7474,54.6479,54.7244,32400.0
2013-02-12 14:15:00,71.52,71.56,71.49,71.56,24000.0,54.7244,54.755,54.7015,54.755,24000.0
2013-02-12 14:20:00,71.56,71.56,71.45,71.54,36800.0,54.755,54.755,54.6709,54.7397,36800.0
2013-02-12 14:25:00,71.53,71.54,71.47,71.48,15900.0,54.7321,54.7397,54.6862,54.6938,15900.0
2013-02-12 14:30:00,71.47,71.48,71.46,71.47,13900.0,54.6862,54.6938,54.6785,54.6862,13900.0
2013-02-12 14:35:00,71.46,71.48,71.45,71.47,30000.0,54.6785,54.6938,54.6709,54.6862,30000.0
2013-02-12 14:40:00,71.47,71.47,71.45,71.46,73300.0,54.6862,54.6862,54.6709,54.6785,73300.0
2013-02-12 14:45:00,71.46,71.46,71.38,71.46,65900.0,54.6785,54.6785,54.6173,54.6785,65900.0
2013-02-12 14:50:00,71.45,71.45,71.38,71.41,20600.0,54.6709,54.6709,54.6173,54.6402,20600.0
2013-02-12 14:55:00,71.42,71.49,71.42,71.48,28900.0,54.6479,54.7015,54.6479,54.6938,28900.0
2013-02-12 15:00:00,71.48,71.49,71.38,71.41,35900.0,54.6938,54.7015,54.6173,54.6402,35900.0
2013-02-12 15:05:00,71.41,71.49,71.41,71.46,32100.0,54.6402,54.7015,54.6402,54.6785,32100.0
2013-02-12 15:10:00,71.46,71.55,71.45,71.55,46700.0,54.6785,54.7474,54.6709,54.7474,46700.0
2013-02-12 15:15:00,71.55,71.63,71.54,71.63,46800.0,54.7474,54.8086,54.7397,54.8086,46800.0
2013-02-12 15:20:00,71.63,71.65,71.59,71.62,52500.0,54.8086,54.8239,54.778,54.8009,52500.0
2013-02-12 15:25:00,71.62,71.62,71.61,71.62,28000.0,54.8009,54.8009,54.7933,54.8009,28000.0
2013-02-12 15:30:00,71.62,71.62,71.49,71.49,62900.0,54.8009,54.8009,54.7015,54.7015,62900.0
2013-02-12 15:35:00,71.5,71.56,71.49,71.53,43400.0,54.7091,54.755,54.7015,54.7321,43400.0
2013-02-12 15:40:00,71.53,71.57,71.48,71.57,50300.0,54.7321,54.7627,54.6938,54.7627,50300.0
2013-02-12 15:45:00,71.57,71.65,71.51,71.61,91600.0,54.7627,54.8239,54.7168,54.7933,91600.0
2013-02-12 15:50:00,71.61,71.62,71.55,71.56,65500.0,54.7933,54.8009,54.7474,54.755,65500.0
2013-02-12 15:55:00,71.57,71.64,71.49,71.63,131600.0,54.7627,54.8162,54.7015,54.8086,131600.0
2013-02-13 09:30:00,71.76,72.26,71.73,72.22,123900.0,54.9081,55.2906,54.8851,55.26,123900.0
2013-02-13 09:35:00,72.19,72.55,71.95,72.54,122100.0,55.2371,55.5125,55.0534,55.5049,122100.0
2013-02-13 09:40:00,72.53,72.75,72.44,72.7,89500.0,55.4972,55.6656,55.4284,55.6273,89500.0
2013-02-13 09:45:00,72.69,72.7,72.47,72.47,51200.0,55.6197,55.6273,55.4513,55.4513,51200.0
2013-02-13 09:50:00,72.46,72.46,72.33,72.44,42400.0,55.4437,55.4437,55.3442,55.4284,42400.0
2013-02-13 09:55:00,72.45,72.57,72.4,72.41,50300.0,55.436,55.5278,55.3978,55.4054,50300.0
2013-02-13 10:00:00,72.4,72.44,72.24,72.25,23700.0,55.3978,55.4284,55.2753,55.283,23700.0
2013-02-13 10:05:00,72.25,72.39,72.24,72.37,29200.0,55.283,55.3901,55.2753,55.3748,29200.0
2013-02-13 10:10:00,72.38,72.43,72.32,72.42,21000.0,55.3825,55.4207,55.3365,55.4131,21000.0
2013-02-13 10:15:00,72.41,72.43,72.36,72.39,24600.0,55.4054,55.4207,55.3671,55.3901,24600.0
2013-02-13 10:20:00,72.38,72.44,72.33,72.35,25600.0,55.3825,55.4284,55.3442,55.3595,25600.0
2013-02-13 10:25:00,72.34,72.36,72.19,72.2,47400.0,55.3518,55.3671,55.2371,55.2447,47400.0
2013-02-13 10:30:00,72.22,72.24,72.03,72.12,48800.0,55.26,55.2753,55.1146,55.1835,48800.0
2013-02-13 10:35:00,72.12,72.12,72.01,72.04,14400.0,55.1835,55.1835,55.0993,55.1223,14400.0
2013-02-13 10:40:00,72.04,72.07,71.94,71.98,38400.0,55.1223,55.1453,55.0458,55.0764,38400.0
2013-02-13 10:45:00,71.99,71.99,71.8,71.87,17700.0,55.084,55.084,54.9387,54.9922,17700.0
2013-02-13 10:50:00,71.84,71.85,71.73,71.74,102200.0,54.9693,54.9769,54.8851,54.8927,102200.0
2013-02-13 10:55:00,71.75,71.95,71.75,71.92,39700.0,54.9004,55.0534,54.9004,55.0305,39700.0
2013-02-13 11:00:00,71.91,71.92,71.74,71.75,30000.0,55.0228,55.0305,54.8927,54.9004,30000.0
2013-02-13 11:05:00,71.75,71.8,71.68,71.78,14900.0,54.9004,54.9387,54.8468,54.9234,14900.0
2013-02-13 11:10:00,71.78,71.82,71.71,71.74,11000.0,54.9234,54.954,54.8698,54.8927,11000.0
2013-02-13 11:15:00,71.74,71.77,71.7,71.75,10000.0,54.8927,54.9157,54.8621,54.9004,10000.0
2013-02-13 11:20:00,71.73,71.79,71.73,71.79,26900.0,54.8851,54.931,54.8851,54.931,26900.0
2013-02-13 11:25:00,71.78,71.8,71.76,71.78,7900.0,54.9234,54.9387,54.9081,54.9234,7900.0
2013-02-13 11:30:00,71.78,71.79,71.68,71.71,25000.0,54.9234,54.931,54.8468,54.8698,25000.0
2013-02-13 11:35:00,71.72,71.84,71.72,71.76,6900.0,54.8774,54.9693,54.8774,54.9081,6900.0
2013-02-13 11:40:00,71.76,71.76,71.7,71.75,7600.0,54.9081,54.9081,54.8621,54.9004,7600.0
2013-02-13 11:45:00,71.74,71.78,71.73,71.75,5600.0,54.8927,54.9234,54.8851,54.9004,5600.0
2013-02-13 11:50:00,71.75,71.77,71.69,71.69,8000.0,54.9004,54.9157,54.8545,54.8545,8000.0
2013-02-13 11:55:00,71.67,71.67,71.61,71.63,10200.0,54.8392,54.8392,54.7933,54.8086,10200.0
2013-02-13 12:00:00,71.62,71.64,71.61,71.61,9600.0,54.8009,54.8162,54.7933,54.7933,9600.0
2013-02-13 12:05:00,71.61,71.62,71.6,71.61,6000.0,54.7933,54.8009,54.7856,54.7933,6000.0
2013-02-13 12:10:00,71.61,71.62,71.58,71.58,6300.0,54.7933,54.8009,54.7703,54.7703,6300.0
2013-02-13 12:15:00,71.57,71.65,71.57,71.65,9700.0,54.7627,54.8239,54.7627,54.8239,9700.0
2013-02-13 12:20:00,71.65,71.66,71.6,71.6,9300.0,54.8239,54.8315,54.7856,54.7856,9300.0
2013-02-13 12:25:00,71.6,71.61,71.58,71.61,13700.0,54.7856,54.7933,54.7703,54.7933,13700.0
2013-02-13 12:30:00,71.6,71.63,71.59,71.63,9400.0,54.7856,54.8086,54.778,54.8086,9400.0
2013-02-13 12:35:00,71.61,71.66,71.6,71.64,5700.0,54.7933,54.8315,54.7856,54.8162,5700.0
2013-02-13 12:40:00,71.64,71.67,71.64,71.66,7500.0,54.8162,54.8392,54.8162,54.8315,7500.0
2013-02-13 12:45:00,71.68,71.74,71.68,71.71,5000.0,54.8468,54.8927,54.8468,54.8698,5000.0
2013-02-13 12:50:00,71.72,71.74,71.68,71.69,14500.0,54.8774,54.8927,54.8468,54.8545,14500.0
2013-02-13 12:55:00,71.68,71.68,71.6,71.61,11100.0,54.8468,54.8468,54.7856,54.7933,11100.0
2013-02-13 13:00:00,71.61,71.64,71.59,71.63,16000.0,54.7933,54.8162,54.778,54.8086,16000.0
2013-02-13 13:05:00,71.62,71.64,71.58,71.64,17900.0,54.8009,54.8162,54.7703,54.8162,17900.0
2013-02-13 13:10:00,71.65,71.68,71.6,71.6,21500.0,54.8239,54.8468,54.7856,54.7856,21500.0
2013-02-13 13:15:00,71.6,71.61,71.51,71.59,22900.0,54.7856,54.7933,54.7168,54.778,22900.0
2013-02-13 13:20:00,71.59,71.67,71.59,71.67,9600.0,54.778,54.8392,54.778,54.8392,9600.0
2013-02-13 13:25:00,71.65,71.65,71.6,71.63,17700.0,54.8239,54.8239,54.7856,54.8086,17700.0
2013-02-13 13:30:00,71.64,71.7,71.63,71.67,18000.0,54.8162,54.8621,54.8086,54.8392,18000.0
2013-02-13 13:35:00,71.67,71.68,71.66,71.67,6000.0,54.8392,54.8468,54.8315,54.8392,6000.0
2013-02-13 13:40:00,71.67,71.68,71.65,71.68,7300.0,54.8392,54.8468,54.8239,54.8468,7300.0
2013-02-13 13:45:00,71.67,71.68,71.64,71.64,4000.0,54.8392,54.8468,54.8162,54.8162,4000.0
2013-02-13 13:50:00,71.64,71.68,71.64,71.68,11000.0,54.8162,54.8468,54.8162,54.8468,11000.0
2013-02-13 13:55:00,71.67,71.71,71.67,71.71,7600.0,54.8392,54.8698,54.8392,54.8698,7600.0
2013-02-13 14:00:00,71.72,71.76,71.7,71.75,12100.0,54.8774,54.9081,54.8621,54.9004,12100.0
2013-02-13 14:05:00,71.76,71.76,71.73,71.73,11400.0,54.9081,54.9081,54.8851,54.8851,11400.0
2013-02-13 14:10:00,71.71,71.73,71.69,71.69,37900.0,54.8698,54.8851,54.8545,54.8545,37900.0
2013-02-13 14:15:00,71.69,71.69,71.62,71.63,11200.0,54.8545,54.8545,54.8009,54.8086,11200.0
2013-02-13 14:20:00,71.64,71.68,71.63,71.65,15600.0,54.8162,54.8468,54.8086,54.8239,15600.0
2013-02-13 14:25:00,71.65,71.65,71.61,71.64,17300.0,54.8239,54.8239,54.7933,54.8162,17300.0
2013-02-13 14:30:00,71.65,71.65,71.52,71.56,29100.0,54.8239,54.8239,54.7244,54.755,29100.0
2013-02-13 14:35:00,71.58,71.76,71.56,71.72,47500.0,54.7703,54.9081,54.755,54.8774,47500.0
2013-02-13 14:40:00,71.73,71.73,71.67,71.68,9000.0,54.8851,54.8851,54.8392,54.8468,9000.0
2013-02-13 14:45:00,71.69,71.74,71.68,71.73,20500.0,54.8545,54.8927,54.8468,54.8851,20500.0
2013-02-13 14:50:00,71.74,71.75,71.72,71.73,14600.0,54.8927,54.9004,54.8774,54.8851,14600.0
2013-02-13 14:55:00,71.72,71.78,71.71,71.76,19200.0,54.8774,54.9234,54.8698,54.9081,19200.0
2013-02-13 15:00:00,71.77,71.79,71.73,71.79,18900.0,54.9157,54.931,54.8851,54.931,18900.0
2013-02-13 15:05:00,71.79,71.85,71.78,71.8,18700.0,54.931,54.9769,54.9234,54.9387,18700.0
2013-02-13 15:10:00,71.8,71.81,71.75,71.75,15000.0,54.9387,54.9463,54.9004,54.9004,15000.0
2013-02-13 15:15:00,71.76,71.79,71.7,71.79,19500.0,54.9081,54.931,54.8621,54.931,19500.0
2013-02-13 15:20:00,71.79,71.84,71.75,71.76,20700.0,54.931,54.9693,54.9004,54.9081,20700.0
2013-02-13 15:25:00,71.76,71.84,71.76,71.83,25800.0,54.9081,54.9693,54.9081,54.9616,25800.0
2013-02-13 15:30:00,71.83,71.86,71.82,71.82,23000.0,54.9616,54.9846,54.954,54.954,23000.0
2013-02-13 15:35:00,71.82,71.84,71.77,71.78,24400.0,54.954,54.9693,54.9157,54.9234,24400.0
2013-02-13 15:40:00,71.78,71.81,71.77,71.78,21400.0,54.9234,54.9463,54.9157,54.9234,21400.0
2013-02-13 15:45:00,71.78,71.79,71.7,71.71,30200.0,54.9234,54.931,54.8621,54.8698,30200.0
2013-02-13 15:50:00,71.71,71.79,71.7,71.76,41500.0,54.8698,54.931,54.8621,54.9081,41500.0
2013-02-13 15:55:00,71.76,71.9,71.76,71.88,93700.0,54.9081,55.0152,54.9081,54.9999,93700.0
2013-02-14 09:30:00,71.52,71.71,71.39,71.39,23700.0,54.7244,54.8698,54.6249,54.6249,23700.0
2013-02-14 09:35:00,71.54,71.54,71.25,71.25,15200.0,54.7397,54.7397,54.5178,54.5178,15200.0
2013-02-14 09:40:00,71.25,71.48,71.19,71.48,28200.0,54.5178,54.6938,54.4719,54.6938,28200.0
2013-02-14 09:45:00,71.48,71.6,71.43,71.59,33300.0,54.6938,54.7856,54.6555,54.778,33300.0
2013-02-14 09:50:00,71.55,71.62,71.51,71.55,15500.0,54.7474,54.8009,54.7168,54.7474,15500.0
2013-02-14 09:55:00,71.54,71.54,71.38,71.4,15400.0,54.7397,54.7397,54.6173,54.6326,15400.0
2013-02-14 10:00:00,71.4,71.43,71.33,71.33,14600.0,54.6326,54.6555,54.579,54.579,14600.0
2013-02-14 10:05:00,71.32,71.34,71.22,71.26,32100.0,54.5714,54.5867,54.4949,54.5255,32100.0
2013-02-14 10:10:00,71.29,71.38,71.19,71.33,29700.0,54.5484,54.6173,54.4719,54.579,29700.0
2013-02-14 10:15:00,71.33,71.45,71.31,71.43,10800.0,54.579,54.6709,54.5637,54.6555,10800.0
2013-02-14 10:20:00,71.43,71.55,71.43,71.55,13900.0,54.6555,54.7474,54.6555,54.7474,13900.0
2013-02-14 10:25:00,71.53,71.64,71.5,71.63,18000.0,54.7321,54.8162,54.7091,54.8086,18000.0
2013-02-14 10:30:00,71.62,71.73,71.6,71.72,10700.0,54.8009,54.8851,54.7856,54.8774,10700.0
2013-02-14 10:35:00,71.71,71.84,71.71,71.84,12000.0,54.8698,54.9693,54.8698,54.9693,12000.0
2013-02-14 10:40:00,71.84,71.98,71.84,71.93,18900.0,54.9693,55.0764,54.9693,55.0381,18900.0
2013-02-14 10:45:00,71.93,71.97,71.88,71.93,11800.0,55.0381,55.0687,54.9999,55.0381,11800.0
2013-02-14 10:50:00,71.92,71.93,71.81,71.81,8100.0,55.0305,55.0381,54.9463,54.9463,8100.0
2013-02-14 10:55:00,71.82,71.82,71.69,71.71,24200.0,54.954,54.954,54.8545,54.8698,24200.0
2013-02-14 11:00:00,71.69,71.77,71.68,71.75,10900.0,54.8545,54.9157,54.8468,54.9004,10900.0
2013-02-14 11:05:00,71.74,71.76,71.7,71.7,16800.0,54.8927,54.9081,54.8621,54.8621,16800.0
2013-02-14 11:10:00,71.71,71.74,71.67,71.67,18500.0,54.8698,54.8927,54.8392,54.8392,18500.0
2013-02-14 11:15:00,71.68,71.69,71.63,71.64,8600.0,54.8468,54.8545,54.8086,54.8162,8600.0
2013-02-14 11:20:00,71.67,71.73,71.66,71.73,8300.0,54.8392,54.8851,54.8315,54.8851,8300.0
2013-02-14 11:25:00,71.73,71.77,71.69,71.71,6600.0,54.8851,54.9157,54.8545,54.8698,6600.0
2013-02-14 11:30:00,71.71,71.8,71.7,71.73,7900.0,54.8698,54.9387,54.8621,54.8851,7900.0
2013-02-14 11:35:00,71.73,71.78,71.73,71.76,7100.0,54.8851,54.9234,54.8851,54.9081,7100.0
2013-02-14 11:40:00,71.76,71.77,71.71,71.75,7800.0,54.9081,54.9157,54.8698,54.9004,7800.0
2013-02-14 11:45:00,71.74,71.77,71.71,71.74,11200.0,54.8927,54.9157,54.8698,54.8927,11200.0
2013-02-14 11:50:00,71.72,71.77,71.7,71.72,15200.0,54.8774,54.9157,54.8621,54.8774,15200.0
2013-02-14 11:55:00,71.73,71.77,71.7,71.71,14100.0,54.8851,54.9157,54.8621,54.8698,14100.0
2013-02-14 12:00:00,71.71,71.74,71.66,71.66,10900.0,54.8698,54.8927,54.8315,54.8315,10900.0
2013-02-14 12:05:00,71.66,71.67,71.59,71.61,27400.0,54.8315,54.8392,54.778,54.7933,27400.0
2013-02-14 12:10:00,71.61,71.71,71.61,71.71,7200.0,54.7933,54.8698,54.7933,54.8698,7200.0
2013-02-14 12:15:00,71.72,71.75,71.71,71.72,4200.0,54.8774,54.9004,54.8698,54.8774,4200.0
2013-02-14 12:20:00,71.72,71.73,71.67,71.72,12400.0,54.8774,54.8851,54.8392,54.8774,12400.0
2013-02-14 12:25:00,71.72,71.76,71.7,71.73,15300.0,54.8774,54.9081,54.8621,54.8851,15300.0
2013-02-14 12:30:00,71.7,71.71,71.67,71.68,8000.0,54.8621,54.8698,54.8392,54.8468,8000.0
2013-02-14 12:35:00,71.69,71.7,71.64,71.64,4800.0,54.8545,54.8621,54.8162,54.8162,4800.0
2013-02-14 12:40:00,71.66,71.68,71.61,71.63,14000.0,54.8315,54.8468,54.7933,54.8086,14000.0
2013-02-14 12:45:00,71.63,71.68,71.63,71.67,6400.0,54.8086,54.8468,54.8086,54.8392,6400.0
2013-02-14 12:50:00,71.69,71.69,71.64,71.67,21600.0,54.8545,54.8545,54.8162,54.8392,21600.0
2013-02-14 12:55:00,71.66,71.7,71.65,71.67,6500.0,54.8315,54.8621,54.8239,54.8392,6500.0
2013-02-14 13:00:00,71.67,71.72,71.67,71.72,9400.0,54.8392,54.8774,54.8392,54.8774,9400.0
2013-02-14 13:05:00,71.7,71.78,71.7,71.78,6300.0,54.8621,54.9234,54.8621,54.9234,6300.0
2013-02-14 13:10:00,71.79,71.85,71.76,71.79,7500.0,54.931,54.9769,54.9081,54.931,7500.0
2013-02-14 13:15:00,71.77,71.85,71.77,71.84,6700.0,54.9157,54.9769,54.9157,54.9693,6700.0
2013-02-14 13:20:00,71.83,71.84,71.81,71.83,10600.0,54.9616,54.9693,54.9463,54.9616,10600.0
2013-02-14 13:25:00,71.84,71.86,71.79,71.82,14400.0,54.9693,54.9846,54.931,54.954,14400.0
2013-02-14 13:30:00,71.82,71.86,71.82,71.85,7300.0,54.954,54.9846,54.954,54.9769,7300.0
2013-02-14 13:35:00,71.85,71.85,71.77,71.79,7900.0,54.9769,54.9769,54.9157,54.931,7900.0
2013-02-14 13:40:00,71.78,71.82,71.76,71.82,24800.0,54.9234,54.954,54.9081,54.954,24800.0
2013-02-14 13:45:00,71.8,71.82,71.78,71.8,17100.0,54.9387,54.954,54.9234,54.9387,17100.0
2013-02-14 13:50:00,71.81,71.87,71.81,71.83,16200.0,54.9463,54.9922,54.9463,54.9616,16200.0
2013-02-14 13:55:00,71.84,71.85,71.8,71.84,7700.0,54.9693,54.9769,54.9387,54.9693,7700.0
2013-02-14 14:00:00,71.84,71.89,71.83,71.84,11200.0,54.9693,55.0075,54.9616,54.9693,11200.0
2013-02-14 14:05:00,71.84,71.94,71.82,71.91,9200.0,54.9693,55.0458,54.954,55.0228,9200.0
2013-02-14 14:10:00,71.93,71.94,71.88,71.92,12800.0,55.0381,55.0458,54.9999,55.0305,12800.0
2013-02-14 14:15:00,71.92,71.94,71.87,71.87,7900.0,55.0305,55.0458,54.9922,54.9922,7900.0
2013-02-14 14:20:00,71.88,71.92,71.87,71.9,5000.0,54.9999,55.0305,54.9922,55.0152,5000.0
2013-02-14 14:25:00,71.9,71.95,71.9,71.92,8800.0,55.0152,55.0534,55.0152,55.0305,8800.0
2013-02-14 14:30:00,71.91,71.92,71.87,71.87,7500.0,55.0228,55.0305,54.9922,54.9922,7500.0
2013-02-14 14:35:00,71.88,71.94,71.88,71.93,6600.0,54.9999,55.0458,54.9999,55.0381,6600.0
2013-02-14 14:40:00,71.93,71.93,71.89,71.92,8000.0,55.0381,55.0381,55.0075,55.0305,8000.0
2013-02-14 14:45:00,71.92,71.95,71.92,71.94,6300.0,55.0305,55.0534,55.0305,55.0458,6300.0
2013-02-14 14:50:00,71.95,71.96,71.93,71.95,8500.0,55.0534,55.0611,55.0381,55.0534,8500.0
2013-02-14 14:55:00,71.96,71.98,71.95,71.95,9600.0,55.0611,55.0764,55.0534,55.0534,9600.0
2013-02-14 15:00:00,71.96,71.98,71.96,71.96,9600.0,55.0611,55.0764,55.0611,55.0611,9600.0
2013-02-14 15:05:00,71.96,71.99,71.95,71.97,7200.0,55.0611,55.084,55.0534,55.0687,7200.0
2013-02-14 15:10:00,71.98,72.0,71.94,71.95,13900.0,55.0764,55.0917,55.0458,55.0534,13900.0
2013-02-14 15:15:00,71.95,71.98,71.92,71.94,14500.0,55.0534,55.0764,55.0305,55.0458,14500.0
2013-02-14 15:20:00,71.94,71.94,71.9,71.92,16900.0,55.0458,55.0458,55.0152,55.0305,16900.0
2013-02-14 15:25:00,71.92,71.94,71.91,71.92,12200.0,55.0305,55.0458,55.0228,55.0305,12200.0
2013-02-14 15:30:00,71.93,71.95,71.87,71.88,19400.0,55.0381,55.0534,54.9922,54.9999,19400.0
2013-02-14 15:35:00,71.88,71.93,71.88,71.91,23200.0,54.9999,55.0381,54.9999,55.0228,23200.0
2013-02-14 15:40:00,71.91,71.91,71.86,71.87,28500.0,55.0228,55.0228,54.9846,54.9922,28500.0
2013-02-14 15:45:00,71.86,71.89,71.83,71.87,35200.0,54.9846,55.0075,54.9616,54.9922,35200.0
2013-02-14 15:50:00,71.88,71.88,71.83,71.86,41600.0,54.9999,54.9999,54.9616,54.9846,41600.0
2013-02-14 15:55:00,71.86,71.97,71.86,71.96,69800.0,54.9846,55.0687,54.9846,55.0611,69800.0
2013-02-15 09:30:00,71.84,71.85,71.55,71.59,272500.0,54.9693,54.9769,54.7474,54.778,272500.0
2013-02-15 09:35:00,71.57,71.83,71.57,71.64,25000.0,54.7627,54.9616,54.7627,54.8162,25000.0
2013-02-15 09:40:00,71.62,71.64,71.5,71.5,19900.0,54.8009,54.8162,54.7091,54.7091,19900.0
2013-02-15 09:45:00,71.51,71.53,71.22,71.3,50500.0,54.7168,54.7321,54.4949,54.5561,50500.0
2013-02-15 09:50:00,71.34,71.42,71.33,71.37,18100.0,54.5867,54.6479,54.579,54.6096,18100.0
2013-02-15 09:55:00,71.37,71.37,71.23,71.25,22900.0,54.6096,54.6096,54.5025,54.5178,22900.0
2013-02-15 10:00:00,71.26,71.4,71.22,71.4,19000.0,54.5255,54.6326,54.4949,54.6326,19000.0
2013-02-15 10:05:00,71.38,71.43,71.37,71.37,8700.0,54.6173,54.6555,54.6096,54.6096,8700.0
2013-02-15 10:10:00,71.37,71.39,71.23,71.3,44600.0,54.6096,54.6249,54.5025,54.5561,44600.0
2013-02-15 10:15:00,71.29,71.42,71.29,71.32,16900.0,54.5484,54.6479,54.5484,54.5714,16900.0
2013-02-15 10:20:00,71.32,71.33,71.21,71.32,15300.0,54.5714,54.579,54.4872,54.5714,15300.0
2013-02-15 10:25:00,71.36,71.36,71.16,71.18,56700.0,54.602,54.602,54.449,54.4643,56700.0
2013-02-15 10:30:00,71.18,71.25,71.15,71.23,26400.0,54.4643,54.5178,54.4413,54.5025,26400.0
2013-02-15 10:35:00,71.25,71.28,71.21,71.22,22100.0,54.5178,54.5408,54.4872,54.4949,22100.0
2013-02-15 10:40:00,71.23,71.26,71.2,71.24,18700.0,54.5025,54.5255,54.4796,54.5102,18700.0
2013-02-15 10:45:00,71.25,71.31,71.23,71.27,21500.0,54.5178,54.5637,54.5025,54.5331,21500.0
2013-02-15 10:50:00,71.29,71.37,71.29,71.37,11700.0,54.5484,54.6096,54.5484,54.6096,11700.0
2013-02-15 10:55:00,71.37,71.54,71.37,71.53,14700.0,54.6096,54.7397,54.6096,54.7321,14700.0
2013-02-15 11:00:00,71.53,71.54,71.51,71.52,19000.0,54.7321,54.7397,54.7168,54.7244,19000.0
2013-02-15 11:05:00,71.52,71.53,71.43,71.47,25300.0,54.7244,54.7321,54.6555,54.6862,25300.0
2013-02-15 11:10:00,71.47,71.53,71.34,71.36,32300.0,54.6862,54.7321,54.5867,54.602,32300.0
2013-02-15 11:15:00,71.35,71.37,71.27,71.29,21400.0,54.5943,54.6096,54.5331,54.5484,21400.0
2013-02-15 11:20:00,71.28,71.3,71.25,71.26,12700.0,54.5408,54.5561,54.5178,54.5255,12700.0
2013-02-15 11:25:00,71.26,71.33,71.26,71.3,37100.0,54.5255,54.579,54.5255,54.5561,37100.0
2013-02-15 11:30:00,71.31,71.42,71.31,71.37,30900.0,54.5637,54.6479,54.5637,54.6096,30900.0
2013-02-15 11:35:00,71.36,71.42,71.32,71.32,31800.0,54.602,54.6479,54.5714,54.5714,31800.0
2013-02-15 11:40:00,71.32,71.32,71.25,71.27,22900.0,54.5714,54.5714,54.5178,54.5331,22900.0
2013-02-15 11:45:00,71.26,71.33,71.26,71.32,7900.0,54.5255,54.579,54.5255,54.5714,7900.0
2013-02-15 11:50:00,71.32,71.37,71.31,71.36,7000.0,54.5714,54.6096,54.5637,54.602,7000.0
2013-02-15 11:55:00,71.36,71.4,71.36,71.4,9300.0,54.602,54.6326,54.602,54.6326,9300.0
2013-02-15 12:00:00,71.41,71.49,71.41,71.46,13100.0,54.6402,54.7015,54.6402,54.6785,13100.0
2013-02-15 12:05:00,71.47,71.51,71.41,71.41,12300.0,54.6862,54.7168,54.6402,54.6402,12300.0
2013-02-15 12:10:00,71.41,71.41,71.36,71.37,8400.0,54.6402,54.6402,54.602,54.6096,8400.0
2013-02-15 12:15:00,71.36,71.36,71.24,71.24,23600.0,54.602,54.602,54.5102,54.5102,23600.0
2013-02-15 12:20:00,71.24,71.3,71.22,71.3,43100.0,54.5102,54.5561,54.4949,54.5561,43100.0
2013-02-15 12:25:00,71.3,71.44,71.28,71.43,13200.0,54.5561,54.6632,54.5408,54.6555,13200.0
2013-02-15 12:30:00,71.44,71.48,71.37,71.38,11300.0,54.6632,54.6938,54.6096,54.6173,11300.0
2013-02-15 12:35:00,71.37,71.39,71.3,71.35,25100.0,54.6096,54.6249,54.5561,54.5943,25100.0
2013-02-15 12:40:00,71.35,71.4,71.35,71.39,8000.0,54.5943,54.6326,54.5943,54.6249,8000.0
2013-02-15 12:45:00,71.4,71.46,71.39,71.46,6400.0,54.6326,54.6785,54.6249,54.6785,6400.0
2013-02-15 12:50:00,71.45,71.46,71.42,71.44,9600.0,54.6709,54.6785,54.6479,54.6632,9600.0
2013-02-15 12:55:00,71.43,71.46,71.42,71.45,6300.0,54.6555,54.6785,54.6479,54.6709,6300.0
2013-02-15 13:00:00,71.45,71.5,71.45,71.48,8600.0,54.6709,54.7091,54.6709,54.6938,8600.0
2013-02-15 13:05:00,71.51,71.53,71.51,71.53,7800.0,54.7168,54.7321,54.7168,54.7321,7800.0
2013-02-15 13:10:00,71.53,71.66,71.51,71.66,14200.0,54.7321,54.8315,54.7168,54.8315,14200.0
2013-02-15 13:15:00,71.66,71.7,71.65,71.66,13200.0,54.8315,54.8621,54.8239,54.8315,13200.0
2013-02-15 13:20:00,71.67,71.67,71.55,71.57,9200.0,54.8392,54.8392,54.7474,54.7627,9200.0
2013-02-15 13:25:00,71.57,71.57,71.52,71.56,6700.0,54.7627,54.7627,54.7244,54.755,6700.0
2013-02-15 13:30:00,71.56,71.64,71.56,71.64,6600.0,54.755,54.8162,54.755,54.8162,6600.0
2013-02-15 13:35:00,71.64,71.65,71.58,71.62,4400.0,54.8162,54.8239,54.7703,54.8009,4400.0
2013-02-15 13:40:00,71.62,71.62,71.55,71.55,9400.0,54.8009,54.8009,54.7474,54.7474,9400.0
2013-02-15 13:45:00,71.56,71.59,71.56,71.59,4400.0,54.755,54.778,54.755,54.778,4400.0
2013-02-15 13:50:00,71.6,71.65,71.6,71.62,7300.0,54.7856,54.8239,54.7856,54.8009,7300.0
2013-02-15 13:55:00,71.62,71.71,71.62,71.67,12800.0,54.8009,54.8698,54.8009,54.8392,12800.0
2013-02-15 14:00:00,71.67,71.72,71.66,71.68,13800.0,54.8392,54.8774,54.8315,54.8468,13800.0
2013-02-15 14:05:00,71.67,71.67,71.63,71.63,7400.0,54.8392,54.8392,54.8086,54.8086,7400.0
2013-02-15 14:10:00,71.63,71.63,71.59,71.6,7100.0,54.8086,54.8086,54.778,54.7856,7100.0
2013-02-15 14:15:00,71.6,71.62,71.53,71.53,8000.0,54.7856,54.8009,54.7321,54.7321,8000.0
2013-02-15 14:20:00,71.52,71.54,71.52,71.52,10200.0,54.7244,54.7397,54.7244,54.7244,10200.0
2013-02-15 14:25:00,71.52,71.52,71.44,71.46,15400.0,54.7244,54.7244,54.6632,54.6785,15400.0
2013-02-15 14:30:00,71.46,71.56,71.46,71.54,14900.0,54.6785,54.755,54.6785,54.7397,14900.0
2013-02-15 14:35:00,71.54,71.58,71.45,71.57,12900.0,54.7397,54.7703,54.6709,54.7627,12900.0
2013-02-15 14:40:00,71.57,71.6,71.42,71.42,13400.0,54.7627,54.7856,54.6479,54.6479,13400.0
2013-02-15 14:45:00,71.42,71.48,71.41,71.45,15100.0,54.6479,54.6938,54.6402,54.6709,15100.0
2013-02-15 14:50:00,71.44,71.47,71.42,71.45,14400.0,54.6632,54.6862,54.6479,54.6709,14400.0
2013-02-15 14:55:00,71.46,71.47,71.41,71.42,19900.0,54.6785,54.6862,54.6402,54.6479,19900.0
2013-02-15 15:00:00,71.41,71.55,71.41,71.53,15900.0,54.6402,54.7474,54.6402,54.7321,15900.0
2013-02-15 15:05:00,71.55,71.58,71.48,71.55,19400.0,54.7474,54.7703,54.6938,54.7474,19400.0
2013-02-15 15:10:00,71.55,71.56,71.48,71.49,19000.0,54.7474,54.755,54.6938,54.7015,19000.0
2013-02-15 15:15:00,71.49,71.49,71.44,71.48,18900.0,54.7015,54.7015,54.6632,54.6938,18900.0
2013-02-15 15:20:00,71.49,71.53,71.47,71.52,20200.0,54.7015,54.7321,54.6862,54.7244,20200.0
2013-02-15 15:25:00,71.53,71.56,71.49,71.53,20500.0,54.7321,54.755,54.7015,54.7321,20500.0
2013-02-15 15:30:00,71.52,71.52,71.44,71.52,35100.0,54.7244,54.7244,54.6632,54.7244,35100.0
2013-02-15 15:35:00,71.52,71.6,71.52,71.58,27800.0,54.7244,54.7856,54.7244,54.7703,27800.0
2013-02-15 15:40:00,71.58,71.6,71.53,71.54,30500.0,54.7703,54.7856,54.7321,54.7397,30500.0
2013-02-15 15:45:00,71.55,71.58,71.55,71.57,29200.0,54.7474,54.7703,54.7474,54.7627,29200.0
2013-02-15 15:50:00,71.58,71.58,71.44,71.46,73500.0,54.7703,54.7703,54.6632,54.6785,73500.0
2013-02-15 15:55:00,71.46,71.56,71.45,71.51,71400.0,54.6785,54.755,54.6709,54.7168,71400.0
2013-02-19 09:30:00,71.89,72.0,71.73,72.0,62200.0,55.0075,55.0917,54.8851,55.0917,62200.0
2013-02-19 09:35:00,71.98,71.99,71.93,71.94,22700.0,55.0764,55.084,55.0381,55.0458,22700.0
2013-02-19 09:40:00,71.98,71.98,71.68,71.82,19300.0,55.0764,55.0764,54.8468,54.954,19300.0
2013-02-19 09:45:00,71.78,71.99,71.78,71.95,21900.0,54.9234,55.084,54.9234,55.0534,21900.0
2013-02-19 09:50:00,71.98,72.32,71.98,72.26,67200.0,55.0764,55.3365,55.0764,55.2906,67200.0
2013-02-19 09:55:00,72.24,72.33,72.12,72.27,16900.0,55.2753,55.3442,55.1835,55.2983,16900.0
2013-02-19 10:00:00,72.25,72.34,72.24,72.26,29000.0,55.283,55.3518,55.2753,55.2906,29000.0
2013-02-19 10:05:00,72.28,72.39,72.24,72.37,31400.0,55.3059,55.3901,55.2753,55.3748,31400.0
2013-02-19 10:10:00,72.38,72.5,72.36,72.48,37600.0,55.3825,55.4743,55.3671,55.459,37600.0
2013-02-19 10:15:00,72.47,72.6,72.47,72.55,32400.0,55.4513,55.5508,55.4513,55.5125,32400.0
2013-02-19 10:20:00,72.55,72.66,72.55,72.66,37600.0,55.5125,55.5967,55.5125,55.5967,37600.0
2013-02-19 10:25:00,72.66,72.66,72.57,72.63,20200.0,55.5967,55.5967,55.5278,55.5737,20200.0
2013-02-19 10:30:00,72.61,72.61,72.5,72.51,14400.0,55.5584,55.5584,55.4743,55.4819,14400.0
2013-02-19 10:35:00,72.51,72.52,72.43,72.46,12800.0,55.4819,55.4896,55.4207,55.4437,12800.0
2013-02-19 10:40:00,72.48,72.48,72.37,72.37,22100.0,55.459,55.459,55.3748,55.3748,22100.0
2013-02-19 10:45:00,72.38,72.39,72.26,72.26,14700.0,55.3825,55.3901,55.2906,55.2906,14700.0
2013-02-19 10:50:00,72.26,72.38,72.2,72.27,29800.0,55.2906,55.3825,55.2447,55.2983,29800.0
2013-02-19 10:55:00,72.26,72.39,72.26,72.36,7700.0,55.2906,55.3901,55.2906,55.3671,7700.0
2013-02-19 11:00:00,72.37,72.38,72.23,72.24,13800.0,55.3748,55.3825,55.2677,55.2753,13800.0
2013-02-19 11:05:00,72.24,72.26,72.22,72.24,8400.0,55.2753,55.2906,55.26,55.2753,8400.0
2013-02-19 11:10:00,72.24,72.27,72.22,72.22,8500.0,55.2753,55.2983,55.26,55.26,8500.0
2013-02-19 11:15:00,72.24,72.26,72.15,72.23,18300.0,55.2753,55.2906,55.2065,55.2677,18300.0
2013-02-19 11:20:00,72.22,72.26,72.21,72.22,6800.0,55.26,55.2906,55.2524,55.26,6800.0
2013-02-19 11:25:00,72.22,72.25,72.18,72.25,8600.0,55.26,55.283,55.2294,55.283,8600.0
2013-02-19 11:30:00,72.26,72.26,72.18,72.24,6600.0,55.2906,55.2906,55.2294,55.2753,6600.0
2013-02-19 11:35:00,72.23,72.26,72.21,72.22,4400.0,55.2677,55.2906,55.2524,55.26,4400.0
2013-02-19 11:40:00,72.21,72.23,72.18,72.22,10600.0,55.2524,55.2677,55.2294,55.26,10600.0
2013-02-19 11:45:00,72.21,72.27,72.2,72.26,7400.0,55.2524,55.2983,55.2447,55.2906,7400.0
2013-02-19 11:50:00,72.26,72.3,72.25,72.3,12300.0,55.2906,55.3212,55.283,55.3212,12300.0
2013-02-19 11:55:00,72.3,72.39,72.29,72.39,13300.0,55.3212,55.3901,55.3136,55.3901,13300.0
2013-02-19 12:00:00,72.39,72.41,72.34,72.34,14700.0,55.3901,55.4054,55.3518,55.3518,14700.0
2013-02-19 12:05:00,72.32,72.32,72.24,72.28,15900.0,55.3365,55.3365,55.2753,55.3059,15900.0
2013-02-19 12:10:00,72.27,72.27,72.22,72.22,5500.0,55.2983,55.2983,55.26,55.26,5500.0
2013-02-19 12:15:00,72.23,72.27,72.23,72.26,8400.0,55.2677,55.2983,55.2677,55.2906,8400.0
2013-02-19 12:20:00,72.26,72.29,72.22,72.29,10800.0,55.2906,55.3136,55.26,55.3136,10800.0
2013-02-19 12:25:00,72.3,72.33,72.29,72.29,10300.0,55.3212,55.3442,55.3136,55.3136,10300.0
2013-02-19 12:30:00,72.3,72.32,72.26,72.31,11000.0,55.3212,55.3365,55.2906,55.3289,11000.0
2013-02-19 12:35:00,72.3,72.31,72.18,72.19,28700.0,55.3212,55.3289,55.2294,55.2371,28700.0
2013-02-19 12:40:00,72.18,72.19,72.16,72.16,5300.0,55.2294,55.2371,55.2141,55.2141,5300.0
2013-02-19 12:45:00,72.16,72.2,72.14,72.2,23200.0,55.2141,55.2447,55.1988,55.2447,23200.0
2013-02-19 12:50:00,72.2,72.25,72.2,72.22,13000.0,55.2447,55.283,55.2447,55.26,13000.0
2013-02-19 12:55:00,72.22,72.3,72.21,72.28,9800.0,55.26,55.3212,55.2524,55.3059,9800.0
2013-02-19 13:00:00,72.3,72.3,72.25,72.28,12900.0,55.3212,55.3212,55.283,55.3059,12900.0
2013-02-19 13:05:00,72.28,72.31,72.28,72.3,6600.0,55.3059,55.3289,55.3059,55.3212,6600.0
2013-02-19 13:10:00,72.28,72.32,72.28,72.32,5300.0,55.3059,55.3365,55.3059,55.3365,5300.0
2013-02-19 13:15:00,72.31,72.4,72.3,72.4,11500.0,55.3289,55.3978,55.3212,55.3978,11500.0
2013-02-19 13:20:00,72.4,72.41,72.32,72.41,25400.0,55.3978,55.4054,55.3365,55.4054,25400.0
2013-02-19 13:25:00,72.41,72.44,72.37,72.44,35800.0,55.4054,55.4284,55.3748,55.4284,35800.0
2013-02-19 13:30:00,72.44,72.46,72.39,72.44,31200.0,55.4284,55.4437,55.3901,55.4284,31200.0
2013-02-19 13:35:00,72.45,72.55,72.45,72.53,16800.0,55.436,55.5125,55.436,55.4972,16800.0
2013-02-19 13:40:00,72.52,72.55,72.49,72.51,27700.0,55.4896,55.5125,55.4666,55.4819,27700.0
2013-02-19 13:45:00,72.5,72.56,72.48,72.56,11100.0,55.4743,55.5202,55.459,55.5202,11100.0
2013-02-19 13:50:00,72.55,72.56,72.54,72.56,10900.0,55.5125,55.5202,55.5049,55.5202,10900.0
2013-02-19 13:55:00,72.56,72.58,72.55,72.57,10900.0,55.5202,55.5355,55.5125,55.5278,10900.0
2013-02-19 14:00:00,72.56,72.64,72.55,72.63,21400.0,55.5202,55.5814,55.5125,55.5737,21400.0
2013-02-19 14:05:00,72.63,72.7,72.62,72.7,38100.0,55.5737,55.6273,55.5661,55.6273,38100.0
2013-02-19 14:10:00,72.7,72.74,72.65,72.73,24900.0,55.6273,55.6579,55.589,55.6503,24900.0
2013-02-19 14:15:00,72.74,72.75,72.72,72.73,16400.0,55.6579,55.6656,55.6426,55.6503,16400.0
2013-02-19 14:20:00,72.74,72.74,72.67,72.67,28100.0,55.6579,55.6579,55.6043,55.6043,28100.0
2013-02-19 14:25:00,72.67,72.73,72.67,72.7,44000.0,55.6043,55.6503,55.6043,55.6273,44000.0
2013-02-19 14:30:00,72.7,72.75,72.66,72.74,33800.0,55.6273,55.6656,55.5967,55.6579,33800.0
2013-02-19 14:35:00,72.74,72.79,72.73,72.79,46400.0,55.6579,55.6962,55.6503,55.6962,46400.0
2013-02-19 14:40:00,72.79,72.85,72.77,72.77,28800.0,55.6962,55.7421,55.6809,55.6809,28800.0
2013-02-19 14:45:00,72.77,72.85,72.77,72.84,48100.0,55.6809,55.7421,55.6809,55.7344,48100.0
2013-02-19 14:50:00,72.82,72.86,72.82,72.84,12900.0,55.7191,55.7497,55.7191,55.7344,12900.0
2013-02-19 14:55:00,72.84,72.92,72.83,72.92,24700.0,55.7344,55.7956,55.7268,55.7956,24700.0
2013-02-19 15:00:00,72.91,72.94,72.9,72.9,44400.0,55.788,55.8109,55.7803,55.7803,44400.0
2013-02-19 15:05:00,72.9,72.93,72.89,72.89,32200.0,55.7803,55.8033,55.7727,55.7727,32200.0
2013-02-19 15:10:00,72.88,72.93,72.86,72.87,22700.0,55.765,55.8033,55.7497,55.7574,22700.0
2013-02-19 15:15:00,72.88,72.95,72.88,72.94,38600.0,55.765,55.8186,55.765,55.8109,38600.0
2013-02-19 15:20:00,72.93,72.97,72.91,72.95,29400.0,55.8033,55.8339,55.788,55.8186,29400.0
2013-02-19 15:25:00,72.94,72.95,72.88,72.93,28200.0,55.8109,55.8186,55.765,55.8033,28200.0
2013-02-19 15:30:00,72.94,72.99,72.9,72.95,48600.0,55.8109,55.8492,55.7803,55.8186,48600.0
2013-02-19 15:35:00,72.96,73.03,72.95,73.02,83900.0,55.8262,55.8798,55.8186,55.8722,83900.0
2013-02-19 15:40:00,73.01,73.09,73.0,73.07,73700.0,55.8645,55.9257,55.8569,55.9104,73700.0
2013-02-19 15:45:00,73.06,73.12,73.03,73.09,75700.0,55.9028,55.9487,55.8798,55.9257,75700.0
2013-02-19 15:50:00,73.09,73.15,73.07,73.15,78200.0,55.9257,55.9716,55.9104,55.9716,78200.0
2013-02-19 15:55:00,73.14,73.26,73.14,73.19,254800.0,55.964,56.0558,55.964,56.0022,254800.0
2013-02-20 09:30:00,73.11,73.25,72.86,73.06,55500.0,55.941,56.0481,55.7497,55.9028,55500.0
2013-02-20 09:35:00,73.07,73.28,73.01,73.04,28200.0,55.9104,56.0711,55.8645,55.8875,28200.0
2013-02-20 09:40:00,73.05,73.25,72.98,73.22,40000.0,55.8951,56.0481,55.8416,56.0252,40000.0
2013-02-20 09:45:00,73.23,73.28,73.14,73.22,23800.0,56.0328,56.0711,55.964,56.0252,23800.0
2013-02-20 09:50:00,73.19,73.23,73.11,73.23,28500.0,56.0022,56.0328,55.941,56.0328,28500.0
2013-02-20 09:55:00,73.21,73.42,73.14,73.41,47200.0,56.0175,56.1782,55.964,56.1706,47200.0
2013-02-20 10:00:00,73.39,73.39,73.1,73.14,21100.0,56.1553,56.1553,55.9334,55.964,21100.0
2013-02-20 10:05:00,73.13,73.21,73.06,73.2,41600.0,55.9563,56.0175,55.9028,56.0099,41600.0
2013-02-20 10:10:00,73.19,73.19,73.07,73.17,33700.0,56.0022,56.0022,55.9104,55.9869,33700.0
2013-02-20 10:15:00,73.15,73.17,73.05,73.11,16900.0,55.9716,55.9869,55.8951,55.941,16900.0
2013-02-20 10:20:00,73.1,73.25,73.1,73.17,32100.0,55.9334,56.0481,55.9334,55.9869,32100.0
2013-02-20 10:25:00,73.16,73.16,73.06,73.06,11400.0,55.9793,55.9793,55.9028,55.9028,11400.0
2013-02-20 10:30:00,73.05,73.1,72.99,73.02,11700.0,55.8951,55.9334,55.8492,55.8722,11700.0
2013-02-20 10:35:00,73.02,73.05,72.98,73.0,25800.0,55.8722,55.8951,55.8416,55.8569,25800.0
2013-02-20 10:40:00,73.01,73.01,72.88,72.9,10200.0,55.8645,55.8645,55.765,55.7803,10200.0
2013-02-20 10:45:00,72.91,72.91,72.81,72.83,15400.0,55.788,55.788,55.7115,55.7268,15400.0
2013-02-20 10:50:00,72.84,72.87,72.76,72.87,24700.0,55.7344,55.7574,55.6732,55.7574,24700.0
2013-02-20 10:55:00,72.87,72.88,72.79,72.82,35400.0,55.7574,55.765,55.6962,55.7191,35400.0
2013-02-20 11:00:00,72.8,72.8,72.66,72.75,20000.0,55.7038,55.7038,55.5967,55.6656,20000.0
2013-02-20 11:05:00,72.76,72.87,72.73,72.83,24200.0,55.6732,55.7574,55.6503,55.7268,24200.0
2013-02-20 11:10:00,72.83,72.85,72.72,72.76,20400.0,55.7268,55.7421,55.6426,55.6732,20400.0
2013-02-20 11:15:00,72.76,72.85,72.75,72.85,15500.0,55.6732,55.7421,55.6656,55.7421,15500.0
2013-02-20 11:20:00,72.82,72.85,72.82,72.83,21600.0,55.7191,55.7421,55.7191,55.7268,21600.0
2013-02-20 11:25:00,72.83,72.84,72.7,72.79,21700.0,55.7268,55.7344,55.6273,55.6962,21700.0
2013-02-20 11:30:00,72.8,72.87,72.73,72.87,32800.0,55.7038,55.7574,55.6503,55.7574,32800.0
2013-02-20 11:35:00,72.87,72.89,72.77,72.85,27800.0,55.7574,55.7727,55.6809,55.7421,27800.0
2013-02-20 11:40:00,72.85,72.88,72.79,72.83,23700.0,55.7421,55.765,55.6962,55.7268,23700.0
2013-02-20 11:45:00,72.84,72.9,72.82,72.85,16700.0,55.7344,55.7803,55.7191,55.7421,16700.0
2013-02-20 11:50:00,72.86,72.94,72.85,72.94,17100.0,55.7497,55.8109,55.7421,55.8109,17100.0
2013-02-20 11:55:00,72.94,72.99,72.93,72.99,39400.0,55.8109,55.8492,55.8033,55.8492,39400.0
2013-02-20 12:00:00,72.98,72.98,72.86,72.88,11900.0,55.8416,55.8416,55.7497,55.765,11900.0
2013-02-20 12:05:00,72.87,72.95,72.87,72.95,15300.0,55.7574,55.8186,55.7574,55.8186,15300.0
2013-02-20 12:10:00,72.95,73.0,72.95,72.96,11000.0,55.8186,55.8569,55.8186,55.8262,11000.0
2013-02-20 12:15:00,72.97,73.0,72.96,72.98,12400.0,55.8339,55.8569,55.8262,55.8416,12400.0
2013-02-20 12:20:00,72.98,72.99,72.95,72.95,12000.0,55.8416,55.8492,55.8186,55.8186,12000.0
2013-02-20 12:25:00,72.95,73.0,72.94,72.99,15900.0,55.8186,55.8569,55.8109,55.8492,15900.0
2013-02-20 12:30:00,72.99,73.06,72.97,73.0,47700.0,55.8492,55.9028,55.8339,55.8569,47700.0
2013-02-20 12:35:00,72.97,73.06,72.97,73.06,9800.0,55.8339,55.9028,55.8339,55.9028,9800.0
2013-02-20 12:40:00,73.05,73.05,72.99,73.01,8000.0,55.8951,55.8951,55.8492,55.8645,8000.0
2013-02-20 12:45:00,72.98,73.05,72.97,72.98,12700.0,55.8416,55.8951,55.8339,55.8416,12700.0
2013-02-20 12:50:00,72.99,72.99,72.86,72.86,11300.0,55.8492,55.8492,55.7497,55.7497,11300.0
2013-02-20 12:55:00,72.87,72.96,72.87,72.95,14700.0,55.7574,55.8262,55.7574,55.8186,14700.0
2013-02-20 13:00:00,72.95,72.99,72.94,72.97,13700.0,55.8186,55.8492,55.8109,55.8339,13700.0
2013-02-20 13:05:00,72.98,72.99,72.95,72.95,15700.0,55.8416,55.8492,55.8186,55.8186,15700.0
2013-02-20 13:10:00,72.95,72.98,72.89,72.96,15600.0,55.8186,55.8416,55.7727,55.8262,15600.0
2013-02-20 13:15:00,72.96,72.96,72.89,72.95,9800.0,55.8262,55.8262,55.7727,55.8186,9800.0
2013-02-20 13:20:00,72.93,73.01,72.93,72.98,13100.0,55.8033,55.8645,55.8033,55.8416,13100.0
2013-02-20 13:25:00,72.96,73.0,72.92,72.96,19800.0,55.8262,55.8569,55.7956,55.8262,19800.0
2013-02-20 13:30:00,72.94,72.95,72.87,72.9,10900.0,55.8109,55.8186,55.7574,55.7803,10900.0
2013-02-20 13:35:00,72.89,72.89,72.81,72.83,6600.0,55.7727,55.7727,55.7115,55.7268,6600.0
2013-02-20 13:40:00,72.81,72.89,72.79,72.85,15500.0,55.7115,55.7727,55.6962,55.7421,15500.0
2013-02-20 13:45:00,72.84,72.93,72.83,72.87,21300.0,55.7344,55.8033,55.7268,55.7574,21300.0
2013-02-20 13:50:00,72.86,72.9,72.84,72.87,18800.0,55.7497,55.7803,55.7344,55.7574,18800.0
2013-02-20 13:55:00,72.86,72.87,72.74,72.78,26400.0,55.7497,55.7574,55.6579,55.6885,26400.0
2013-02-20 14:00:00,72.77,72.8,72.61,72.74,39000.0,55.6809,55.7038,55.5584,55.6579,39000.0
2013-02-20 14:05:00,72.76,72.82,72.67,72.82,29700.0,55.6732,55.7191,55.6043,55.7191,29700.0
2013-02-20 14:10:00,72.82,72.83,72.65,72.68,37200.0,55.7191,55.7268,55.589,55.612,37200.0
2013-02-20 14:15:00,72.66,72.75,72.65,72.72,30000.0,55.5967,55.6656,55.589,55.6426,30000.0
2013-02-20 14:20:00,72.71,72.73,72.55,72.6,33700.0,55.635,55.6503,55.5125,55.5508,33700.0
2013-02-20 14:25:00,72.6,72.66,72.56,72.61,44000.0,55.5508,55.5967,55.5202,55.5584,44000.0
2013-02-20 14:30:00,72.6,72.64,72.49,72.51,33600.0,55.5508,55.5814,55.4666,55.4819,33600.0
2013-02-20 14:35:00,72.5,72.51,72.43,72.5,31200.0,55.4743,55.4819,55.4207,55.4743,31200.0
2013-02-20 14:40:00,72.5,72.56,72.42,72.5,42600.0,55.4743,55.5202,55.4131,55.4743,42600.0
2013-02-20 14:45:00,72.49,72.54,72.41,72.54,46600.0,55.4666,55.5049,55.4054,55.5049,46600.0
2013-02-20 14:50:00,72.54,72.55,72.39,72.4,35500.0,55.5049,55.5125,55.3901,55.3978,35500.0
2013-02-20 14:55:00,72.4,72.57,72.4,72.47,60800.0,55.3978,55.5278,55.3978,55.4513,60800.0
2013-02-20 15:00:00,72.47,72.5,72.33,72.38,59100.0,55.4513,55.4743,55.3442,55.3825,59100.0
2013-02-20 15:05:00,72.38,72.45,72.33,72.35,94700.0,55.3825,55.436,55.3442,55.3595,94700.0
2013-02-20 15:10:00,72.34,72.34,72.17,72.2,20200.0,55.3518,55.3518,55.2218,55.2447,20200.0
2013-02-20 15:15:00,72.2,72.3,72.15,72.29,29200.0,55.2447,55.3212,55.2065,55.3136,29200.0
2013-02-20 15:20:00,72.28,72.31,72.21,72.26,46600.0,55.3059,55.3289,55.2524,55.2906,46600.0
2013-02-20 15:25:00,72.25,72.37,72.25,72.35,52800.0,55.283,55.3748,55.283,55.3595,52800.0
2013-02-20 15:30:00,72.36,72.38,72.27,72.34,49800.0,55.3671,55.3825,55.2983,55.3518,49800.0
2013-02-20 15:35:00,72.34,72.42,72.33,72.36,34700.0,55.3518,55.4131,55.3442,55.3671,34700.0
2013-02-20 15:40:00,72.36,72.43,72.29,72.33,62500.0,55.3671,55.4207,55.3136,55.3442,62500.0
2013-02-20 15:45:00,72.33,72.34,72.19,72.26,41000.0,55.3442,55.3518,55.2371,55.2906,41000.0
2013-02-20 15:50:00,72.26,72.31,72.19,72.28,48700.0,55.2906,55.3289,55.2371,55.3059,48700.0
2013-02-20 15:55:00,72.28,72.32,72.19,72.22,109000.0,55.3059,55.3365,55.2371,55.26,109000.0
2013-02-21 09:30:00,72.25,72.25,71.69,72.0,56800.0,55.283,55.283,54.8545,55.0917,56800.0
2013-02-21 09:35:00,72.03,72.15,71.98,72.12,26800.0,55.1146,55.2065,55.0764,55.1835,26800.0
2013-02-21 09:40:00,72.08,72.36,72.06,72.3,30100.0,55.1529,55.3671,55.1376,55.3212,30100.0
2013-02-21 09:45:00,72.26,72.32,72.21,72.29,24000.0,55.2906,55.3365,55.2524,55.3136,24000.0
2013-02-21 09:50:00,72.28,72.28,72.06,72.17,30200.0,55.3059,55.3059,55.1376,55.2218,30200.0
2013-02-21 09:55:00,72.19,72.19,72.04,72.19,30600.0,55.2371,55.2371,55.1223,55.2371,30600.0
2013-02-21 10:00:00,72.17,72.19,71.98,72.11,57900.0,55.2218,55.2371,55.0764,55.1759,57900.0
2013-02-21 10:05:00,72.11,72.19,72.09,72.19,46600.0,55.1759,55.2371,55.1606,55.2371,46600.0
2013-02-21 10:10:00,72.17,72.24,72.07,72.07,80200.0,55.2218,55.2753,55.1453,55.1453,80200.0
2013-02-21 10:15:00,72.07,72.09,72.03,72.07,20800.0,55.1453,55.1606,55.1146,55.1453,20800.0
2013-02-21 10:20:00,72.05,72.24,72.05,72.24,23900.0,55.1299,55.2753,55.1299,55.2753,23900.0
2013-02-21 10:25:00,72.24,72.37,72.23,72.25,22100.0,55.2753,55.3748,55.2677,55.283,22100.0
2013-02-21 10:30:00,72.25,72.25,72.19,72.25,24600.0,55.283,55.283,55.2371,55.283,24600.0
2013-02-21 10:35:00,72.22,72.3,72.22,72.28,39500.0,55.26,55.3212,55.26,55.3059,39500.0
2013-02-21 10:40:00,72.28,72.34,72.28,72.33,36400.0,55.3059,55.3518,55.3059,55.3442,36400.0
2013-02-21 10:45:00,72.32,72.49,72.32,72.43,35300.0,55.3365,55.4666,55.3365,55.4207,35300.0
2013-02-21 10:50:00,72.43,72.52,72.42,72.44,35700.0,55.4207,55.4896,55.4131,55.4284,35700.0
2013-02-21 10:55:00,72.44,72.54,72.43,72.5,46900.0,55.4284,55.5049,55.4207,55.4743,46900.0
2013-02-21 11:00:00,72.51,72.51,72.32,72.36,26300.0,55.4819,55.4819,55.3365,55.3671,26300.0
2013-02-21 11:05:00,72.37,72.42,72.35,72.35,18300.0,55.3748,55.4131,55.3595,55.3595,18300.0
2013-02-21 11:10:00,72.36,72.38,72.27,72.27,22000.0,55.3671,55.3825,55.2983,55.2983,22000.0
2013-02-21 11:15:00,72.27,72.27,72.18,72.22,19800.0,55.2983,55.2983,55.2294,55.26,19800.0
2013-02-21 11:20:00,72.2,72.25,72.15,72.18,30900.0,55.2447,55.283,55.2065,55.2294,30900.0
2013-02-21 11:25:00,72.19,72.28,72.18,72.23,22900.0,55.2371,55.3059,55.2294,55.2677,22900.0
2013-02-21 11:30:00,72.23,72.24,72.14,72.14,15800.0,55.2677,55.2753,55.1988,55.1988,15800.0
2013-02-21 11:35:00,72.16,72.17,72.12,72.15,15700.0,55.2141,55.2218,55.1835,55.2065,15700.0
2013-02-21 11:40:00,72.15,72.16,72.12,72.14,14700.0,55.2065,55.2141,55.1835,55.1988,14700.0
2013-02-21 11:45:00,72.13,72.14,72.09,72.12,29000.0,55.1912,55.1988,55.1606,55.1835,29000.0
2013-02-21 11:50:00,72.11,72.14,72.08,72.14,16000.0,55.1759,55.1988,55.1529,55.1988,16000.0
2013-02-21 11:55:00,72.14,72.18,72.13,72.16,17900.0,55.1988,55.2294,55.1912,55.2141,17900.0
2013-02-21 12:00:00,72.14,72.15,72.07,72.07,25100.0,55.1988,55.2065,55.1453,55.1453,25100.0
2013-02-21 12:05:00,72.07,72.07,72.04,72.06,7700.0,55.1453,55.1453,55.1223,55.1376,7700.0
2013-02-21 12:10:00,72.06,72.09,72.03,72.06,21600.0,55.1376,55.1606,55.1146,55.1376,21600.0
2013-02-21 12:15:00,72.05,72.06,72.0,72.0,37200.0,55.1299,55.1376,55.0917,55.0917,37200.0
2013-02-21 12:20:00,72.01,72.01,71.91,71.92,18300.0,55.0993,55.0993,55.0228,55.0305,18300.0
2013-02-21 12:25:00,71.93,71.95,71.89,71.94,19500.0,55.0381,55.0534,55.0075,55.0458,19500.0
2013-02-21 12:30:00,71.93,71.93,71.83,71.85,27500.0,55.0381,55.0381,54.9616,54.9769,27500.0
2013-02-21 12:35:00,71.84,71.86,71.79,71.8,21800.0,54.9693,54.9846,54.931,54.9387,21800.0
2013-02-21 12:40:00,71.8,71.82,71.75,71.75,26800.0,54.9387,54.954,54.9004,54.9004,26800.0
2013-02-21 12:45:00,71.76,71.78,71.68,71.73,34700.0,54.9081,54.9234,54.8468,54.8851,34700.0
2013-02-21 12:50:00,71.72,71.73,71.68,71.71,31000.0,54.8774,54.8851,54.8468,54.8698,31000.0
2013-02-21 12:55:00,71.71,71.79,71.7,71.75,15800.0,54.8698,54.931,54.8621,54.9004,15800.0
2013-02-21 13:00:00,71.75,71.86,71.74,71.83,14900.0,54.9004,54.9846,54.8927,54.9616,14900.0
2013-02-21 13:05:00,71.85,71.86,71.81,71.82,29300.0,54.9769,54.9846,54.9463,54.954,29300.0
2013-02-21 13:10:00,71.83,71.84,71.77,71.8,30800.0,54.9616,54.9693,54.9157,54.9387,30800.0
2013-02-21 13:15:00,71.8,71.86,71.74,71.74,48700.0,54.9387,54.9846,54.8927,54.8927,48700.0
2013-02-21 13:20:00,71.75,71.86,71.75,71.82,16100.0,54.9004,54.9846,54.9004,54.954,16100.0
2013-02-21 13:25:00,71.82,71.85,71.79,71.79,15600.0,54.954,54.9769,54.931,54.931,15600.0
2013-02-21 13:30:00,71.81,71.88,71.8,71.88,10000.0,54.9463,54.9999,54.9387,54.9999,10000.0
2013-02-21 13:35:00,71.89,71.93,71.88,71.91,8400.0,55.0075,55.0381,54.9999,55.0228,8400.0
2013-02-21 13:40:00,71.91,71.91,71.84,71.86,10900.0,55.0228,55.0228,54.9693,54.9846,10900.0
2013-02-21 13:45:00,71.87,71.88,71.81,71.81,32100.0,54.9922,54.9999,54.9463,54.9463,32100.0
2013-02-21 13:50:00,71.81,71.83,71.73,71.73,25400.0,54.9463,54.9616,54.8851,54.8851,25400.0
2013-02-21 13:55:00,71.73,71.8,71.71,71.73,12900.0,54.8851,54.9387,54.8698,54.8851,12900.0
2013-02-21 14:00:00,71.72,71.72,71.54,71.54,20900.0,54.8774,54.8774,54.7397,54.7397,20900.0
2013-02-21 14:05:00,71.54,71.55,71.48,71.49,13300.0,54.7397,54.7474,54.6938,54.7015,13300.0
2013-02-21 14:10:00,71.5,71.56,71.49,71.56,10600.0,54.7091,54.755,54.7015,54.755,10600.0
2013-02-21 14:15:00,71.56,71.57,71.51,71.51,14400.0,54.755,54.7627,54.7168,54.7168,14400.0
2013-02-21 14:20:00,71.5,71.51,71.44,71.45,16300.0,54.7091,54.7168,54.6632,54.6709,16300.0
2013-02-21 14:25:00,71.45,71.49,71.4,71.49,15200.0,54.6709,54.7015,54.6326,54.7015,15200.0
2013-02-21 14:30:00,71.5,71.71,71.49,71.7,32500.0,54.7091,54.8698,54.7015,54.8621,32500.0
2013-02-21 14:35:00,71.7,71.72,71.66,71.69,9700.0,54.8621,54.8774,54.8315,54.8545,9700.0
2013-02-21 14:40:00,71.69,71.72,71.67,71.69,12100.0,54.8545,54.8774,54.8392,54.8545,12100.0
2013-02-21 14:45:00,71.71,71.75,71.69,71.72,12500.0,54.8698,54.9004,54.8545,54.8774,12500.0
2013-02-21 14:50:00,71.71,71.71,71.66,71.68,13700.0,54.8698,54.8698,54.8315,54.8468,13700.0
2013-02-21 14:55:00,71.68,71.92,71.67,71.92,16700.0,54.8468,55.0305,54.8392,55.0305,16700.0
2013-02-21 15:00:00,71.92,71.93,71.77,71.81,20400.0,55.0305,55.0381,54.9157,54.9463,20400.0
2013-02-21 15:05:00,71.81,71.95,71.8,71.91,35300.0,54.9463,55.0534,54.9387,55.0228,35300.0
2013-02-21 15:10:00,71.9,71.98,71.86,71.98,37100.0,55.0152,55.0764,54.9846,55.0764,37100.0
2013-02-21 15:15:00,71.97,71.97,71.93,71.93,30300.0,55.0687,55.0687,55.0381,55.0381,30300.0
2013-02-21 15:20:00,71.94,71.95,71.86,71.86,21900.0,55.0458,55.0534,54.9846,54.9846,21900.0
2013-02-21 15:25:00,71.86,72.0,71.86,71.97,31400.0,54.9846,55.0917,54.9846,55.0687,31400.0
2013-02-21 15:30:00,71.97,72.0,71.89,71.89,21900.0,55.0687,55.0917,55.0075,55.0075,21900.0
2013-02-21 15:35:00,71.9,71.92,71.83,71.87,36700.0,55.0152,55.0305,54.9616,54.9922,36700.0
2013-02-21 15:40:00,71.86,71.9,71.69,71.7,55500.0,54.9846,55.0152,54.8545,54.8621,55500.0
2013-02-21 15:45:00,71.7,71.78,71.62,71.62,119900.0,54.8621,54.9234,54.8009,54.8009,119900.0
2013-02-21 15:50:00,71.63,71.67,71.58,71.59,91100.0,54.8086,54.8392,54.7703,54.778,91100.0
2013-02-21 15:55:00,71.6,71.64,71.51,71.54,102000.0,54.7856,54.8162,54.7168,54.7397,102000.0
2013-02-22 09:30:00,71.69,72.0,71.39,71.95,81800.0,54.8545,55.0917,54.6249,55.0534,81800.0
2013-02-22 09:35:00,71.95,72.03,71.92,71.99,64200.0,55.0534,55.1146,55.0305,55.084,64200.0
2013-02-22 09:40:00,71.99,72.17,71.93,71.96,73900.0,55.084,55.2218,55.0381,55.0611,73900.0
2013-02-22 09:45:00,72.0,72.02,71.88,71.94,47800.0,55.0917,55.107,54.9999,55.0458,47800.0
2013-02-22 09:50:00,71.96,72.03,71.94,72.02,28600.0,55.0611,55.1146,55.0458,55.107,28600.0
2013-02-22 09:55:00,72.03,72.08,71.99,72.05,40000.0,55.1146,55.1529,55.084,55.1299,40000.0
2013-02-22 10:00:00,72.07,72.09,71.93,71.94,26900.0,55.1453,55.1606,55.0381,55.0458,26900.0
2013-02-22 10:05:00,71.95,72.05,71.94,72.02,33100.0,55.0534,55.1299,55.0458,55.107,33100.0
2013-02-22 10:10:00,72.02,72.03,71.91,72.01,40100.0,55.107,55.1146,55.0228,55.0993,40100.0
2013-02-22 10:15:00,72.01,72.23,71.98,72.23,25400.0,55.0993,55.2677,55.0764,55.2677,25400.0
2013-02-22 10:20:00,72.23,72.36,72.22,72.36,28400.0,55.2677,55.3671,55.26,55.3671,28400.0
2013-02-22 10:25:00,72.36,72.45,72.36,72.45,16600.0,55.3671,55.436,55.3671,55.436,16600.0
2013-02-22 10:30:00,72.44,72.47,72.42,72.45,25900.0,55.4284,55.4513,55.4131,55.436,25900.0
2013-02-22 10:35:00,72.44,72.5,72.44,72.49,29300.0,55.4284,55.4743,55.4284,55.4666,29300.0
2013-02-22 10:40:00,72.5,72.68,72.5,72.67,29200.0,55.4743,55.612,55.4743,55.6043,29200.0
2013-02-22 10:45:00,72.68,72.69,72.55,72.57,50000.0,55.612,55.6197,55.5125,55.5278,50000.0
2013-02-22 10:50:00,72.56,72.58,72.54,72.56,11400.0,55.5202,55.5355,55.5049,55.5202,11400.0
2013-02-22 10:55:00,72.56,72.65,72.56,72.58,25500.0,55.5202,55.589,55.5202,55.5355,25500.0
2013-02-22 11:00:00,72.59,72.66,72.58,72.65,17900.0,55.5431,55.5967,55.5355,55.589,17900.0
2013-02-22 11:05:00,72.66,72.66,72.61,72.64,16900.0,55.5967,55.5967,55.5584,55.5814,16900.0
2013-02-22 11:10:00,72.65,72.65,72.48,72.49,18200.0,55.589,55.589,55.459,55.4666,18200.0
2013-02-22 11:15:00,72.49,72.52,72.46,72.47,15300.0,55.4666,55.4896,55.4437,55.4513,15300.0
2013-02-22 11:20:00,72.48,72.48,72.43,72.43,19200.0,55.459,55.459,55.4207,55.4207,19200.0
2013-02-22 11:25:00,72.44,72.56,72.44,72.56,23400.0,55.4284,55.5202,55.4284,55.5202,23400.0
2013-02-22 11:30:00,72.55,72.69,72.55,72.69,23400.0,55.5125,55.6197,55.5125,55.6197,23400.0
2013-02-22 11:35:00,72.69,72.75,72.69,72.7,25300.0,55.6197,55.6656,55.6197,55.6273,25300.0
2013-02-22 11:40:00,72.71,72.75,72.71,72.74,25000.0,55.635,55.6656,55.635,55.6579,25000.0
2013-02-22 11:45:00,72.74,72.76,72.72,72.74,25300.0,55.6579,55.6732,55.6426,55.6579,25300.0
2013-02-22 11:50:00,72.73,72.74,72.72,72.73,30600.0,55.6503,55.6579,55.6426,55.6503,30600.0
2013-02-22 11:55:00,72.71,72.74,72.71,72.74,13800.0,55.635,55.6579,55.635,55.6579,13800.0
2013-02-22 12:00:00,72.74,72.74,72.73,72.74,16200.0,55.6579,55.6579,55.6503,55.6579,16200.0
2013-02-22 12:05:00,72.74,72.82,72.71,72.81,19700.0,55.6579,55.7191,55.635,55.7115,19700.0
2013-02-22 12:10:00,72.81,72.94,72.8,72.93,31900.0,55.7115,55.8109,55.7038,55.8033,31900.0
2013-02-22 12:15:00,72.93,73.04,72.9,73.01,33800.0,55.8033,55.8875,55.7803,55.8645,33800.0
2013-02-22 12:20:00,73.01,73.1,72.96,73.03,38200.0,55.8645,55.9334,55.8262,55.8798,38200.0
2013-02-22 12:25:00,73.03,73.06,73.0,73.06,26000.0,55.8798,55.9028,55.8569,55.9028,26000.0
2013-02-22 12:30:00,73.05,73.16,73.05,73.14,47700.0,55.8951,55.9793,55.8951,55.964,47700.0
2013-02-22 12:35:00,73.15,73.28,73.15,73.21,25500.0,55.9716,56.0711,55.9716,56.0175,25500.0
2013-02-22 12:40:00,73.19,73.25,73.19,73.21,24000.0,56.0022,56.0481,56.0022,56.0175,24000.0
2013-02-22 12:45:00,73.22,73.24,73.19,73.24,15500.0,56.0252,56.0405,56.0022,56.0405,15500.0
2013-02-22 12:50:00,73.22,73.24,73.15,73.17,10700.0,56.0252,56.0405,55.9716,55.9869,10700.0
2013-02-22 12:55:00,73.17,73.24,73.17,73.23,17400.0,55.9869,56.0405,55.9869,56.0328,17400.0
2013-02-22 13:00:00,73.24,73.24,73.18,73.22,14700.0,56.0405,56.0405,55.9946,56.0252,14700.0
2013-02-22 13:05:00,73.22,73.25,73.22,73.22,15000.0,56.0252,56.0481,56.0252,56.0252,15000.0
2013-02-22 13:10:00,73.23,73.29,73.22,73.24,24500.0,56.0328,56.0788,56.0252,56.0405,24500.0
2013-02-22 13:15:00,73.24,73.27,73.24,73.25,26600.0,56.0405,56.0634,56.0405,56.0481,26600.0
2013-02-22 13:20:00,73.26,73.31,73.25,73.29,25000.0,56.0558,56.0941,56.0481,56.0788,25000.0
2013-02-22 13:25:00,73.29,73.29,73.16,73.2,16100.0,56.0788,56.0788,55.9793,56.0099,16100.0
2013-02-22 13:30:00,73.2,73.24,73.07,73.07,22600.0,56.0099,56.0405,55.9104,55.9104,22600.0
2013-02-22 13:35:00,73.08,73.12,72.99,73.09,14400.0,55.9181,55.9487,55.8492,55.9257,14400.0
2013-02-22 13:40:00,73.1,73.11,73.04,73.05,13500.0,55.9334,55.941,55.8875,55.8951,13500.0
2013-02-22 13:45:00,73.05,73.11,73.05,73.11,12000.0,55.8951,55.941,55.8951,55.941,12000.0
2013-02-22 13:50:00,73.11,73.11,73.04,73.04,17300.0,55.941,55.941,55.8875,55.8875,17300.0
2013-02-22 13:55:00,73.05,73.05,72.9,73.0,21100.0,55.8951,55.8951,55.7803,55.8569,21100.0
2013-02-22 14:00:00,72.99,73.03,72.9,73.03,16200.0,55.8492,55.8798,55.7803,55.8798,16200.0
2013-02-22 14:05:00,73.03,73.03,72.86,72.87,15300.0,55.8798,55.8798,55.7497,55.7574,15300.0
2013-02-22 14:10:00,72.86,72.89,72.8,72.82,19200.0,55.7497,55.7727,55.7038,55.7191,19200.0
2013-02-22 14:15:00,72.83,72.83,72.8,72.8,17100.0,55.7268,55.7268,55.7038,55.7038,17100.0
2013-02-22 14:20:00,72.79,72.92,72.79,72.92,13800.0,55.6962,55.7956,55.6962,55.7956,13800.0
2013-02-22 14:25:00,72.92,72.95,72.88,72.89,18100.0,55.7956,55.8186,55.765,55.7727,18100.0
2013-02-22 14:30:00,72.9,72.9,72.86,72.86,15600.0,55.7803,55.7803,55.7497,55.7497,15600.0
2013-02-22 14:35:00,72.87,72.96,72.86,72.91,15600.0,55.7574,55.8262,55.7497,55.788,15600.0
2013-02-22 14:40:00,72.91,72.91,72.73,72.74,21100.0,55.788,55.788,55.6503,55.6579,21100.0
2013-02-22 14:45:00,72.74,72.75,72.65,72.65,21300.0,55.6579,55.6656,55.589,55.589,21300.0
2013-02-22 14:50:00,72.66,72.81,72.65,72.81,18900.0,55.5967,55.7115,55.589,55.7115,18900.0
2013-02-22 14:55:00,72.81,72.86,72.79,72.82,16700.0,55.7115,55.7497,55.6962,55.7191,16700.0
2013-02-22 15:00:00,72.81,72.9,72.79,72.9,14100.0,55.7115,55.7803,55.6962,55.7803,14100.0
2013-02-22 15:05:00,72.91,72.92,72.85,72.88,21200.0,55.788,55.7956,55.7421,55.765,21200.0
2013-02-22 15:10:00,72.89,72.96,72.86,72.94,24800.0,55.7727,55.8262,55.7497,55.8109,24800.0
2013-02-22 15:15:00,72.94,72.98,72.91,72.96,31500.0,55.8109,55.8416,55.788,55.8262,31500.0
2013-02-22 15:20:00,72.95,72.96,72.84,72.9,38300.0,55.8186,55.8262,55.7344,55.7803,38300.0
2013-02-22 15:25:00,72.9,72.99,72.9,72.96,43600.0,55.7803,55.8492,55.7803,55.8262,43600.0
2013-02-22 15:30:00,72.96,73.07,72.95,73.0,39000.0,55.8262,55.9104,55.8186,55.8569,39000.0
2013-02-22 15:35:00,72.99,73.03,72.94,73.0,41500.0,55.8492,55.8798,55.8109,55.8569,41500.0
2013-02-22 15:40:00,73.0,73.03,72.94,72.99,31600.0,55.8569,55.8798,55.8109,55.8492,31600.0
2013-02-22 15:45:00,72.99,73.01,72.97,73.0,36200.0,55.8492,55.8645,55.8339,55.8569,36200.0
2013-02-22 15:50:00,73.0,73.05,73.0,73.04,62900.0,55.8569,55.8951,55.8569,55.8875,62900.0
2013-02-22 15:55:00,73.04,73.09,73.0,73.09,89800.0,55.8875,55.9257,55.8569,55.9257,89800.0
2013-02-25 09:30:00,73.35,73.5,73.31,73.41,69600.0,56.1247,56.2394,56.0941,56.1706,69600.0
2013-02-25 09:35:00,73.42,73.44,72.98,72.99,15800.0,56.1782,56.1935,55.8416,55.8492,15800.0
2013-02-25 09:40:00,72.97,73.02,72.81,72.94,35500.0,55.8339,55.8722,55.7115,55.8109,35500.0
2013-02-25 09:45:00,72.96,73.12,72.96,73.07,19900.0,55.8262,55.9487,55.8262,55.9104,19900.0
2013-02-25 09:50:00,73.1,73.19,73.07,73.14,16800.0,55.9334,56.0022,55.9104,55.964,16800.0
2013-02-25 09:55:00,73.15,73.22,73.11,73.14,32200.0,55.9716,56.0252,55.941,55.964,32200.0
2013-02-25 10:00:00,73.14,73.3,73.14,73.18,25200.0,55.964,56.0864,55.964,55.9946,25200.0
2013-02-25 10:05:00,73.21,73.29,73.17,73.18,20700.0,56.0175,56.0788,55.9869,55.9946,20700.0
2013-02-25 10:10:00,73.18,73.18,73.11,73.11,56300.0,55.9946,55.9946,55.941,55.941,56300.0
2013-02-25 10:15:00,73.12,73.15,73.11,73.11,28100.0,55.9487,55.9716,55.941,55.941,28100.0
2013-02-25 10:20:00,73.11,73.14,73.11,73.13,53800.0,55.941,55.964,55.941,55.9563,53800.0
2013-02-25 10:25:00,73.12,73.17,73.04,73.05,39400.0,55.9487,55.9869,55.8875,55.8951,39400.0
2013-02-25 10:30:00,73.05,73.13,72.99,73.07,41500.0,55.8951,55.9563,55.8492,55.9104,41500.0
2013-02-25 10:35:00,73.06,73.06,72.93,72.93,21500.0,55.9028,55.9028,55.8033,55.8033,21500.0
2013-02-25 10:40:00,72.94,73.1,72.88,73.1,29600.0,55.8109,55.9334,55.765,55.9334,29600.0
2013-02-25 10:45:00,73.09,73.12,72.92,73.0,21600.0,55.9257,55.9487,55.7956,55.8569,21600.0
2013-02-25 10:50:00,73.0,73.0,72.83,72.91,15700.0,55.8569,55.8569,55.7268,55.788,15700.0
2013-02-25 10:55:00,72.89,73.15,72.89,73.1,53800.0,55.7727,55.9716,55.7727,55.9334,53800.0
2013-02-25 11:00:00,73.08,73.13,72.98,73.08,20000.0,55.9181,55.9563,55.8416,55.9181,20000.0
2013-02-25 11:05:00,73.09,73.2,72.99,73.18,17100.0,55.9257,56.0099,55.8492,55.9946,17100.0
2013-02-25 11:10:00,73.19,73.19,73.13,73.15,13100.0,56.0022,56.0022,55.9563,55.9716,13100.0
2013-02-25 11:15:00,73.17,73.32,73.17,73.2,14300.0,55.9869,56.1017,55.9869,56.0099,14300.0
2013-02-25 11:20:00,73.19,73.22,73.16,73.21,7000.0,56.0022,56.0252,55.9793,56.0175,7000.0
2013-02-25 11:25:00,73.24,73.27,73.14,73.14,9600.0,56.0405,56.0634,55.964,55.964,9600.0
2013-02-25 11:30:00,73.13,73.14,72.98,73.03,77100.0,55.9563,55.964,55.8416,55.8798,77100.0
2013-02-25 11:35:00,73.03,73.07,72.85,72.89,21600.0,55.8798,55.9104,55.7421,55.7727,21600.0
2013-02-25 11:40:00,72.88,72.9,72.61,72.64,56200.0,55.765,55.7803,55.5584,55.5814,56200.0
2013-02-25 11:45:00,72.64,72.69,72.56,72.58,25400.0,55.5814,55.6197,55.5202,55.5355,25400.0
2013-02-25 11:50:00,72.59,72.59,72.41,72.47,20300.0,55.5431,55.5431,55.4054,55.4513,20300.0
2013-02-25 11:55:00,72.48,72.53,72.35,72.42,28600.0,55.459,55.4972,55.3595,55.4131,28600.0
2013-02-25 12:00:00,72.42,72.6,72.42,72.59,20800.0,55.4131,55.5508,55.4131,55.5431,20800.0
2013-02-25 12:05:00,72.6,72.63,72.52,72.53,17100.0,55.5508,55.5737,55.4896,55.4972,17100.0
2013-02-25 12:10:00,72.56,72.61,72.52,72.61,15300.0,55.5202,55.5584,55.4896,55.5584,15300.0
2013-02-25 12:15:00,72.62,72.62,72.51,72.59,23000.0,55.5661,55.5661,55.4819,55.5431,23000.0
2013-02-25 12:20:00,72.58,72.62,72.51,72.62,18600.0,55.5355,55.5661,55.4819,55.5661,18600.0
2013-02-25 12:25:00,72.61,72.74,72.56,72.71,49700.0,55.5584,55.6579,55.5202,55.635,49700.0
2013-02-25 12:30:00,72.72,72.73,72.62,72.72,28400.0,55.6426,55.6503,55.5661,55.6426,28400.0
2013-02-25 12:35:00,72.73,72.74,72.64,72.66,7000.0,55.6503,55.6579,55.5814,55.5967,7000.0
2013-02-25 12:40:00,72.67,72.67,72.51,72.55,19300.0,55.6043,55.6043,55.4819,55.5125,19300.0
2013-02-25 12:45:00,72.55,72.58,72.5,72.58,30800.0,55.5125,55.5355,55.4743,55.5355,30800.0
2013-02-25 12:50:00,72.58,72.62,72.51,72.51,20600.0,55.5355,55.5661,55.4819,55.4819,20600.0
2013-02-25 12:55:00,72.51,72.62,72.48,72.61,21800.0,55.4819,55.5661,55.459,55.5584,21800.0
2013-02-25 13:00:00,72.62,72.74,72.62,72.7,24900.0,55.5661,55.6579,55.5661,55.6273,24900.0
2013-02-25 13:05:00,72.69,72.78,72.63,72.74,16900.0,55.6197,55.6885,55.5737,55.6579,16900.0
2013-02-25 13:10:00,72.74,72.83,72.74,72.79,15800.0,55.6579,55.7268,55.6579,55.6962,15800.0
2013-02-25 13:15:00,72.79,72.84,72.65,72.66,23200.0,55.6962,55.7344,55.589,55.5967,23200.0
2013-02-25 13:20:00,72.66,72.68,72.59,72.65,19300.0,55.5967,55.612,55.5431,55.589,19300.0
2013-02-25 13:25:00,72.65,72.65,72.53,72.53,14700.0,55.589,55.589,55.4972,55.4972,14700.0
2013-02-25 13:30:00,72.52,72.52,72.39,72.39,28600.0,55.4896,55.4896,55.3901,55.3901,28600.0
2013-02-25 13:35:00,72.39,72.44,72.32,72.33,20700.0,55.3901,55.4284,55.3365,55.3442,20700.0
2013-02-25 13:40:00,72.33,72.33,72.19,72.3,17200.0,55.3442,55.3442,55.2371,55.3212,17200.0
2013-02-25 13:45:00,72.32,72.42,72.32,72.42,27000.0,55.3365,55.4131,55.3365,55.4131,27000.0
2013-02-25 13:50:00,72.42,72.48,72.35,72.37,20000.0,55.4131,55.459,55.3595,55.3748,20000.0
2013-02-25 13:55:00,72.37,72.38,72.15,72.2,22000.0,55.3748,55.3825,55.2065,55.2447,22000.0
2013-02-25 14:00:00,72.2,72.21,72.07,72.09,32400.0,55.2447,55.2524,55.1453,55.1606,32400.0
2013-02-25 14:05:00,72.08,72.28,72.02,72.28,114600.0,55.1529,55.3059,55.107,55.3059,114600.0
2013-02-25 14:10:00,72.29,72.48,72.24,72.45,74100.0,55.3136,55.459,55.2753,55.436,74100.0
2013-02-25 14:15:00,72.46,72.57,72.46,72.57,20500.0,55.4437,55.5278,55.4437,55.5278,20500.0
2013-02-25 14:20:00,72.57,72.58,72.43,72.43,17600.0,55.5278,55.5355,55.4207,55.4207,17600.0
2013-02-25 14:25:00,72.43,72.46,72.3,72.35,15600.0,55.4207,55.4437,55.3212,55.3595,15600.0
2013-02-25 14:30:00,72.36,72.52,72.36,72.45,14500.0,55.3671,55.4896,55.3671,55.436,14500.0
2013-02-25 14:35:00,72.45,72.53,72.41,72.41,25900.0,55.436,55.4972,55.4054,55.4054,25900.0
2013-02-25 14:40:00,72.39,72.44,72.35,72.44,19400.0,55.3901,55.4284,55.3595,55.4284,19400.0
2013-02-25 14:45:00,72.42,72.42,72.24,72.26,21700.0,55.4131,55.4131,55.2753,55.2906,21700.0
2013-02-25 14:50:00,72.26,72.37,72.25,72.28,17500.0,55.2906,55.3748,55.283,55.3059,17500.0
2013-02-25 14:55:00,72.28,72.45,72.28,72.33,18800.0,55.3059,55.436,55.3059,55.3442,18800.0
2013-02-25 15:00:00,72.33,72.34,72.26,72.34,21800.0,55.3442,55.3518,55.2906,55.3518,21800.0
2013-02-25 15:05:00,72.34,72.35,72.28,72.31,29800.0,55.3518,55.3595,55.3059,55.3289,29800.0
2013-02-25 15:10:00,72.31,72.36,72.25,72.25,36300.0,55.3289,55.3671,55.283,55.283,36300.0
2013-02-25 15:15:00,72.26,72.27,72.09,72.15,31100.0,55.2906,55.2983,55.1606,55.2065,31100.0
2013-02-25 15:20:00,72.15,72.15,72.05,72.05,39500.0,55.2065,55.2065,55.1299,55.1299,39500.0
2013-02-25 15:25:00,72.05,72.09,71.99,72.04,59300.0,55.1299,55.1606,55.084,55.1223,59300.0
2013-02-25 15:30:00,72.05,72.09,71.96,72.03,48600.0,55.1299,55.1606,55.0611,55.1146,48600.0
2013-02-25 15:35:00,72.03,72.07,71.97,71.97,55900.0,55.1146,55.1453,55.0687,55.0687,55900.0
2013-02-25 15:40:00,71.97,72.05,71.92,71.97,44900.0,55.0687,55.1299,55.0305,55.0687,44900.0
2013-02-25 15:45:00,71.97,72.01,71.83,71.83,79200.0,55.0687,55.0993,54.9616,54.9616,79200.0
2013-02-25 15:50:00,71.83,71.83,71.57,71.63,94100.0,54.9616,54.9616,54.7627,54.8086,94100.0
2013-02-25 15:55:00,71.61,71.62,71.43,71.44,161100.0,54.7933,54.8009,54.6555,54.6632,161100.0
2013-02-26 09:30:00,71.58,71.67,71.21,71.22,52200.0,54.7703,54.8392,54.4872,54.4949,52200.0
2013-02-26 09:35:00,71.21,71.37,71.11,71.16,41000.0,54.4872,54.6096,54.4107,54.449,41000.0
2013-02-26 09:40:00,71.14,71.45,71.14,71.4,34100.0,54.4337,54.6709,54.4337,54.6326,34100.0
2013-02-26 09:45:00,71.4,71.41,71.22,71.3,29900.0,54.6326,54.6402,54.4949,54.5561,29900.0
2013-02-26 09:50:00,71.28,71.32,71.18,71.2,17000.0,54.5408,54.5714,54.4643,54.4796,17000.0
2013-02-26 09:55:00,71.22,71.45,71.19,71.45,13200.0,54.4949,54.6709,54.4719,54.6709,13200.0
2013-02-26 10:00:00,71.45,71.49,71.36,71.42,38700.0,54.6709,54.7015,54.602,54.6479,38700.0
2013-02-26 10:05:00,71.43,71.47,71.26,71.28,28700.0,54.6555,54.6862,54.5255,54.5408,28700.0
2013-02-26 10:10:00,71.27,71.37,71.23,71.24,35500.0,54.5331,54.6096,54.5025,54.5102,35500.0
2013-02-26 10:15:00,71.26,71.29,71.17,71.22,22700.0,54.5255,54.5484,54.4566,54.4949,22700.0
2013-02-26 10:20:00,71.22,71.22,70.95,71.03,58300.0,54.4949,54.4949,54.2883,54.3495,58300.0
2013-02-26 10:25:00,71.0,71.03,70.88,70.9,24900.0,54.3265,54.3495,54.2347,54.25,24900.0
2013-02-26 10:30:00,70.9,70.95,70.83,70.88,21200.0,54.25,54.2883,54.1965,54.2347,21200.0
2013-02-26 10:35:00,70.86,70.97,70.83,70.97,19200.0,54.2194,54.3036,54.1965,54.3036,19200.0
2013-02-26 10:40:00,70.97,71.18,70.93,71.08,26200.0,54.3036,54.4643,54.273,54.3877,26200.0
2013-02-26 10:45:00,71.09,71.23,71.06,71.17,22100.0,54.3954,54.5025,54.3724,54.4566,22100.0
2013-02-26 10:50:00,71.18,71.21,71.09,71.2,21500.0,54.4643,54.4872,54.3954,54.4796,21500.0
2013-02-26 10:55:00,71.17,71.17,70.99,71.04,37200.0,54.4566,54.4566,54.3189,54.3571,37200.0
2013-02-26 11:00:00,71.03,71.09,70.98,71.05,34600.0,54.3495,54.3954,54.3112,54.3648,34600.0
2013-02-26 11:05:00,71.02,71.04,70.95,70.96,16500.0,54.3418,54.3571,54.2883,54.2959,16500.0
2013-02-26 11:10:00,70.97,71.09,70.92,70.99,25500.0,54.3036,54.3954,54.2653,54.3189,25500.0
2013-02-26 11:15:00,71.0,71.11,71.0,71.07,15600.0,54.3265,54.4107,54.3265,54.3801,15600.0
2013-02-26 11:20:00,71.09,71.13,70.97,71.0,15900.0,54.3954,54.426,54.3036,54.3265,15900.0
2013-02-26 11:25:00,71.02,71.09,70.97,71.0,14700.0,54.3418,54.3954,54.3036,54.3265,14700.0
2013-02-26 11:30:00,71.01,71.11,70.98,71.06,16300.0,54.3342,54.4107,54.3112,54.3724,16300.0
2013-02-26 11:35:00,71.09,71.13,70.99,71.02,23200.0,54.3954,54.426,54.3189,54.3418,23200.0
2013-02-26 11:40:00,71.0,71.01,70.87,70.94,28000.0,54.3265,54.3342,54.2271,54.2806,28000.0
2013-02-26 11:45:00,70.95,70.95,70.86,70.9,15400.0,54.2883,54.2883,54.2194,54.25,15400.0
2013-02-26 11:50:00,70.95,71.07,70.92,71.04,14900.0,54.2883,54.3801,54.2653,54.3571,14900.0
2013-02-26 11:55:00,71.05,71.11,70.99,71.02,13600.0,54.3648,54.4107,54.3189,54.3418,13600.0
2013-02-26 12:00:00,71.03,71.11,70.98,71.11,24900.0,54.3495,54.4107,54.3112,54.4107,24900.0
2013-02-26 12:05:00,71.11,71.18,71.09,71.17,16600.0,54.4107,54.4643,54.3954,54.4566,16600.0
2013-02-26 12:10:00,71.18,71.22,71.11,71.2,13100.0,54.4643,54.4949,54.4107,54.4796,13100.0
2013-02-26 12:15:00,71.2,71.23,71.14,71.14,19800.0,54.4796,54.5025,54.4337,54.4337,19800.0
2013-02-26 12:20:00,71.14,71.27,71.13,71.23,20000.0,54.4337,54.5331,54.426,54.5025,20000.0
2013-02-26 12:25:00,71.23,71.32,71.21,71.28,31200.0,54.5025,54.5714,54.4872,54.5408,31200.0
2013-02-26 12:30:00,71.28,71.31,71.22,71.3,13900.0,54.5408,54.5637,54.4949,54.5561,13900.0
2013-02-26 12:35:00,71.28,71.32,71.25,71.32,12600.0,54.5408,54.5714,54.5178,54.5714,12600.0
2013-02-26 12:40:00,71.3,71.31,71.25,71.28,14500.0,54.5561,54.5637,54.5178,54.5408,14500.0
2013-02-26 12:45:00,71.29,71.29,71.2,71.27,19700.0,54.5484,54.5484,54.4796,54.5331,19700.0
2013-02-26 12:50:00,71.27,71.3,71.19,71.21,10500.0,54.5331,54.5561,54.4719,54.4872,10500.0
2013-02-26 12:55:00,71.22,71.25,71.16,71.2,19400.0,54.4949,54.5178,54.449,54.4796,19400.0
2013-02-26 13:00:00,71.2,71.29,71.2,71.27,20400.0,54.4796,54.5484,54.4796,54.5331,20400.0
2013-02-26 13:05:00,71.27,71.32,71.27,71.31,17000.0,54.5331,54.5714,54.5331,54.5637,17000.0
2013-02-26 13:10:00,71.3,71.3,71.2,71.23,19200.0,54.5561,54.5561,54.4796,54.5025,19200.0
2013-02-26 13:15:00,71.24,71.25,71.11,71.11,22500.0,54.5102,54.5178,54.4107,54.4107,22500.0
2013-02-26 13:20:00,71.11,71.18,71.11,71.18,16500.0,54.4107,54.4643,54.4107,54.4643,16500.0
2013-02-26 13:25:00,71.2,71.2,71.12,71.14,11100.0,54.4796,54.4796,54.4183,54.4337,11100.0
2013-02-26 13:30:00,71.13,71.25,71.13,71.17,15700.0,54.426,54.5178,54.426,54.4566,15700.0
2013-02-26 13:35:00,71.14,71.19,71.13,71.19,15500.0,54.4337,54.4719,54.426,54.4719,15500.0
2013-02-26 13:40:00,71.18,71.18,71.12,71.13,22000.0,54.4643,54.4643,54.4183,54.426,22000.0
2013-02-26 13:45:00,71.13,71.24,71.12,71.22,15600.0,54.426,54.5102,54.4183,54.4949,15600.0
2013-02-26 13:50:00,71.23,71.27,71.2,71.23,30000.0,54.5025,54.5331,54.4796,54.5025,30000.0
2013-02-26 13:55:00,71.22,71.23,71.15,71.15,10000.0,54.4949,54.5025,54.4413,54.4413,10000.0
2013-02-26 14:00:00,71.17,71.26,71.17,71.24,12600.0,54.4566,54.5255,54.4566,54.5102,12600.0
2013-02-26 14:05:00,71.23,71.25,71.19,71.24,13900.0,54.5025,54.5178,54.4719,54.5102,13900.0
2013-02-26 14:10:00,71.24,71.26,71.18,71.25,13800.0,54.5102,54.5255,54.4643,54.5178,13800.0
2013-02-26 14:15:00,71.25,71.26,71.18,71.24,11300.0,54.5178,54.5255,54.4643,54.5102,11300.0
2013-02-26 14:20:00,71.24,71.27,71.2,71.25,11700.0,54.5102,54.5331,54.4796,54.5178,11700.0
2013-02-26 14:25:00,71.25,71.3,71.19,71.3,12400.0,54.5178,54.5561,54.4719,54.5561,12400.0
2013-02-26 14:30:00,71.3,71.33,71.17,71.24,15100.0,54.5561,54.579,54.4566,54.5102,15100.0
2013-02-26 14:35:00,71.26,71.31,71.2,71.22,23100.0,54.5255,54.5637,54.4796,54.4949,23100.0
2013-02-26 14:40:00,71.22,71.22,71.13,71.19,21300.0,54.4949,54.4949,54.426,54.4719,21300.0
2013-02-26 14:45:00,71.19,71.2,71.01,71.03,25800.0,54.4719,54.4796,54.3342,54.3495,25800.0
2013-02-26 14:50:00,71.04,71.1,71.0,71.06,24200.0,54.3571,54.403,54.3265,54.3724,24200.0
2013-02-26 14:55:00,71.05,71.1,71.01,71.01,21300.0,54.3648,54.403,54.3342,54.3342,21300.0
2013-02-26 15:00:00,71.04,71.2,71.04,71.15,30500.0,54.3571,54.4796,54.3571,54.4413,30500.0
2013-02-26 15:05:00,71.14,71.2,71.08,71.14,22500.0,54.4337,54.4796,54.3877,54.4337,22500.0
2013-02-26 15:10:00,71.15,71.15,71.04,71.07,18500.0,54.4413,54.4413,54.3571,54.3801,18500.0
2013-02-26 15:15:00,71.07,71.19,71.01,71.16,18900.0,54.3801,54.4719,54.3342,54.449,18900.0
2013-02-26 15:20:00,71.17,71.24,71.13,71.19,25500.0,54.4566,54.5102,54.426,54.4719,25500.0
2013-02-26 15:25:00,71.18,71.31,71.18,71.31,14700.0,54.4643,54.5637,54.4643,54.5637,14700.0
2013-02-26 15:30:00,71.31,71.31,71.19,71.26,13600.0,54.5637,54.5637,54.4719,54.5255,13600.0
2013-02-26 15:35:00,71.27,71.36,71.22,71.36,21300.0,54.5331,54.602,54.4949,54.602,21300.0
2013-02-26 15:40:00,71.35,71.48,71.34,71.43,25500.0,54.5943,54.6938,54.5867,54.6555,25500.0
2013-02-26 15:45:00,71.42,71.44,71.31,71.35,35000.0,54.6479,54.6632,54.5637,54.5943,35000.0
2013-02-26 15:50:00,71.37,71.45,71.35,71.4,43300.0,54.6096,54.6709,54.5943,54.6326,43300.0
2013-02-26 15:55:00,71.39,71.39,71.29,71.34,80800.0,54.6249,54.6249,54.5484,54.5867,80800.0
2013-02-27 09:30:00,71.33,71.51,71.16,71.34,96000.0,54.579,54.7168,54.449,54.5867,96000.0
2013-02-27 09:35:00,71.33,71.63,71.29,71.56,68800.0,54.579,54.8086,54.5484,54.755,68800.0
2013-02-27 09:40:00,71.62,71.93,71.59,71.87,62600.0,54.8009,55.0381,54.778,54.9922,62600.0
2013-02-27 09:45:00,71.88,72.22,71.85,72.15,70500.0,54.9999,55.26,54.9769,55.2065,70500.0
2013-02-27 09:50:00,72.18,72.42,72.15,72.35,64800.0,55.2294,55.4131,55.2065,55.3595,64800.0
2013-02-27 09:55:00,72.42,72.61,72.34,72.56,80200.0,55.4131,55.5584,55.3518,55.5202,80200.0
2013-02-27 10:00:00,72.56,72.61,72.39,72.56,185800.0,55.5202,55.5584,55.3901,55.5202,185800.0
2013-02-27 10:05:00,72.58,72.64,72.53,72.55,72500.0,55.5355,55.5814,55.4972,55.5125,72500.0
2013-02-27 10:10:00,72.56,72.62,72.35,72.37,58700.0,55.5202,55.5661,55.3595,55.3748,58700.0
2013-02-27 10:15:00,72.38,72.49,72.31,72.35,20000.0,55.3825,55.4666,55.3289,55.3595,20000.0
2013-02-27 10:20:00,72.36,72.37,72.27,72.35,30500.0,55.3671,55.3748,55.2983,55.3595,30500.0
2013-02-27 10:25:00,72.35,72.43,72.29,72.38,25500.0,55.3595,55.4207,55.3136,55.3825,25500.0
2013-02-27 10:30:00,72.41,72.49,72.37,72.46,58400.0,55.4054,55.4666,55.3748,55.4437,58400.0
2013-02-27 10:35:00,72.48,72.56,72.46,72.49,39900.0,55.459,55.5202,55.4437,55.4666,39900.0
2013-02-27 10:40:00,72.5,72.5,72.4,72.42,58900.0,55.4743,55.4743,55.3978,55.4131,58900.0
2013-02-27 10:45:00,72.44,72.5,72.27,72.28,27400.0,55.4284,55.4743,55.2983,55.3059,27400.0
2013-02-27 10:50:00,72.28,72.37,72.25,72.25,17700.0,55.3059,55.3748,55.283,55.283,17700.0
2013-02-27 10:55:00,72.24,72.41,72.21,72.26,26100.0,55.2753,55.4054,55.2524,55.2906,26100.0
2013-02-27 11:00:00,72.27,72.38,72.27,72.33,38400.0,55.2983,55.3825,55.2983,55.3442,38400.0
2013-02-27 11:05:00,72.33,72.36,72.26,72.36,18600.0,55.3442,55.3671,55.2906,55.3671,18600.0
2013-02-27 11:10:00,72.39,72.46,72.37,72.41,12300.0,55.3901,55.4437,55.3748,55.4054,12300.0
2013-02-27 11:15:00,72.44,72.45,72.34,72.34,10800.0,55.4284,55.436,55.3518,55.3518,10800.0
2013-02-27 11:20:00,72.34,72.49,72.34,72.48,27200.0,55.3518,55.4666,55.3518,55.459,27200.0
2013-02-27 11:25:00,72.47,72.62,72.44,72.6,43800.0,55.4513,55.5661,55.4284,55.5508,43800.0
2013-02-27 11:30:00,72.59,72.61,72.5,72.5,21900.0,55.5431,55.5584,55.4743,55.4743,21900.0
2013-02-27 11:35:00,72.5,72.6,72.5,72.58,23300.0,55.4743,55.5508,55.4743,55.5355,23300.0
2013-02-27 11:40:00,72.6,72.64,72.55,72.61,15200.0,55.5508,55.5814,55.5125,55.5584,15200.0
2013-02-27 11:45:00,72.62,72.7,72.61,72.65,37400.0,55.5661,55.6273,55.5584,55.589,37400.0
2013-02-27 11:50:00,72.67,72.7,72.64,72.65,14500.0,55.6043,55.6273,55.5814,55.589,14500.0
2013-02-27 11:55:00,72.64,72.7,72.5,72.5,20800.0,55.5814,55.6273,55.4743,55.4743,20800.0
2013-02-27 12:00:00,72.5,72.52,72.45,72.48,20500.0,55.4743,55.4896,55.436,55.459,20500.0
2013-02-27 12:05:00,72.52,72.54,72.48,72.49,31600.0,55.4896,55.5049,55.459,55.4666,31600.0
2013-02-27 12:10:00,72.48,72.56,72.45,72.56,18000.0,55.459,55.5202,55.436,55.5202,18000.0
2013-02-27 12:15:00,72.58,72.67,72.58,72.58,17400.0,55.5355,55.6043,55.5355,55.5355,17400.0
2013-02-27 12:20:00,72.59,72.68,72.58,72.66,34400.0,55.5431,55.612,55.5355,55.5967,34400.0
2013-02-27 12:25:00,72.66,72.73,72.66,72.67,24200.0,55.5967,55.6503,55.5967,55.6043,24200.0
2013-02-27 12:30:00,72.67,72.75,72.66,72.72,12600.0,55.6043,55.6656,55.5967,55.6426,12600.0
2013-02-27 12:35:00,72.71,72.78,72.71,72.74,9700.0,55.635,55.6885,55.635,55.6579,9700.0
2013-02-27 12:40:00,72.73,72.78,72.71,72.73,10500.0,55.6503,55.6885,55.635,55.6503,10500.0
2013-02-27 12:45:00,72.74,72.74,72.58,72.58,26600.0,55.6579,55.6579,55.5355,55.5355,26600.0
2013-02-27 12:50:00,72.58,72.61,72.5,72.5,19800.0,55.5355,55.5584,55.4743,55.4743,19800.0
2013-02-27 12:55:00,72.51,72.67,72.49,72.62,24800.0,55.4819,55.6043,55.4666,55.5661,24800.0
2013-02-27 13:00:00,72.63,72.64,72.5,72.54,8500.0,55.5737,55.5814,55.4743,55.5049,8500.0
2013-02-27 13:05:00,72.54,72.6,72.52,72.53,9100.0,55.5049,55.5508,55.4896,55.4972,9100.0
2013-02-27 13:10:00,72.53,72.59,72.52,72.59,6800.0,55.4972,55.5431,55.4896,55.5431,6800.0
2013-02-27 13:15:00,72.59,72.6,72.52,72.52,5900.0,55.5431,55.5508,55.4896,55.4896,5900.0
2013-02-27 13:20:00,72.52,72.58,72.52,72.56,8600.0,55.4896,55.5355,55.4896,55.5202,8600.0
2013-02-27 13:25:00,72.56,72.63,72.55,72.63,6200.0,55.5202,55.5737,55.5125,55.5737,6200.0
2013-02-27 13:30:00,72.63,72.65,72.58,72.6,32100.0,55.5737,55.589,55.5355,55.5508,32100.0
2013-02-27 13:35:00,72.61,72.72,72.61,72.72,32100.0,55.5584,55.6426,55.5584,55.6426,32100.0
2013-02-27 13:40:00,72.72,72.82,72.72,72.77,21300.0,55.6426,55.7191,55.6426,55.6809,21300.0
2013-02-27 13:45:00,72.77,72.78,72.69,72.71,13700.0,55.6809,55.6885,55.6197,55.635,13700.0
2013-02-27 13:50:00,72.69,72.73,72.67,72.69,10200.0,55.6197,55.6503,55.6043,55.6197,10200.0
2013-02-27 13:55:00,72.7,72.73,72.68,72.69,12200.0,55.6273,55.6503,55.612,55.6197,12200.0
2013-02-27 14:00:00,72.7,72.75,72.67,72.7,21500.0,55.6273,55.6656,55.6043,55.6273,21500.0
2013-02-27 14:05:00,72.69,72.7,72.66,72.7,9100.0,55.6197,55.6273,55.5967,55.6273,9100.0
2013-02-27 14:10:00,72.71,72.8,72.64,72.79,52200.0,55.635,55.7038,55.5814,55.6962,52200.0
2013-02-27 14:15:00,72.79,72.79,72.67,72.69,18300.0,55.6962,55.6962,55.6043,55.6197,18300.0
2013-02-27 14:20:00,72.7,72.82,72.7,72.76,10400.0,55.6273,55.7191,55.6273,55.6732,10400.0
2013-02-27 14:25:00,72.76,72.84,72.75,72.76,8700.0,55.6732,55.7344,55.6656,55.6732,8700.0
2013-02-27 14:30:00,72.76,72.85,72.76,72.82,30400.0,55.6732,55.7421,55.6732,55.7191,30400.0
2013-02-27 14:35:00,72.84,72.86,72.81,72.84,16700.0,55.7344,55.7497,55.7115,55.7344,16700.0
2013-02-27 14:40:00,72.84,72.86,72.73,72.84,35100.0,55.7344,55.7497,55.6503,55.7344,35100.0
2013-02-27 14:45:00,72.85,72.92,72.8,72.81,39700.0,55.7421,55.7956,55.7038,55.7115,39700.0
2013-02-27 14:50:00,72.82,72.86,72.79,72.79,18700.0,55.7191,55.7497,55.6962,55.6962,18700.0
2013-02-27 14:55:00,72.8,72.83,72.76,72.78,11400.0,55.7038,55.7268,55.6732,55.6885,11400.0
2013-02-27 15:00:00,72.8,72.81,72.75,72.77,19800.0,55.7038,55.7115,55.6656,55.6809,19800.0
2013-02-27 15:05:00,72.76,72.76,72.64,72.66,23800.0,55.6732,55.6732,55.5814,55.5967,23800.0
2013-02-27 15:10:00,72.65,72.78,72.64,72.78,27000.0,55.589,55.6885,55.5814,55.6885,27000.0
2013-02-27 15:15:00,72.77,72.89,72.77,72.89,35300.0,55.6809,55.7727,55.6809,55.7727,35300.0
2013-02-27 15:20:00,72.91,72.98,72.9,72.96,30300.0,55.788,55.8416,55.7803,55.8262,30300.0
2013-02-27 15:25:00,72.96,73.0,72.93,72.98,35500.0,55.8262,55.8569,55.8033,55.8416,35500.0
2013-02-27 15:30:00,72.97,73.02,72.93,73.0,64900.0,55.8339,55.8722,55.8033,55.8569,64900.0
2013-02-27 15:35:00,73.01,73.04,72.95,72.98,29600.0,55.8645,55.8875,55.8186,55.8416,29600.0
2013-02-27 15:40:00,72.97,72.99,72.88,72.9,23300.0,55.8339,55.8492,55.765,55.7803,23300.0
2013-02-27 15:45:00,72.9,72.9,72.73,72.74,58100.0,55.7803,55.7803,55.6503,55.6579,58100.0
2013-02-27 15:50:00,72.74,72.81,72.72,72.79,57000.0,55.6579,55.7115,55.6426,55.6962,57000.0
2013-02-27 15:55:00,72.79,72.81,72.66,72.7,107000.0,55.6962,55.7115,55.5967,55.6273,107000.0
2013-02-28 09:30:00,72.86,72.87,72.65,72.73,23700.0,55.7497,55.7574,55.589,55.6503,23700.0
2013-02-28 09:35:00,72.7,72.78,72.62,72.71,24800.0,55.6273,55.6885,55.5661,55.635,24800.0
2013-02-28 09:40:00,72.73,73.01,72.73,73.0,19100.0,55.6503,55.8645,55.6503,55.8569,19100.0
2013-02-28 09:45:00,73.0,73.05,72.9,73.05,15400.0,55.8569,55.8951,55.7803,55.8951,15400.0
2013-02-28 09:50:00,73.06,73.21,73.04,73.17,31400.0,55.9028,56.0175,55.8875,55.9869,31400.0
2013-02-28 09:55:00,73.18,73.22,73.02,73.02,26500.0,55.9946,56.0252,55.8722,55.8722,26500.0
2013-02-28 10:00:00,73.04,73.06,72.92,72.92,23700.0,55.8875,55.9028,55.7956,55.7956,23700.0
2013-02-28 10:05:00,72.92,72.95,72.84,72.84,18800.0,55.7956,55.8186,55.7344,55.7344,18800.0
2013-02-28 10:10:00,72.83,72.92,72.83,72.9,23600.0,55.7268,55.7956,55.7268,55.7803,23600.0
2013-02-28 10:15:00,72.91,72.91,72.8,72.88,16400.0,55.788,55.788,55.7038,55.765,16400.0
2013-02-28 10:20:00,72.87,72.87,72.75,72.78,128600.0,55.7574,55.7574,55.6656,55.6885,128600.0
2013-02-28 10:25:00,72.78,72.81,72.69,72.8,228500.0,55.6885,55.7115,55.6197,55.7038,228500.0
2013-02-28 10:30:00,72.79,72.9,72.76,72.84,12900.0,55.6962,55.7803,55.6732,55.7344,12900.0
2013-02-28 10:35:00,72.85,72.87,72.78,72.81,4800.0,55.7421,55.7574,55.6885,55.7115,4800.0
2013-02-28 10:40:00,72.8,72.81,72.7,72.77,11800.0,55.7038,55.7115,55.6273,55.6809,11800.0
2013-02-28 10:45:00,72.79,72.8,72.66,72.69,7700.0,55.6962,55.7038,55.5967,55.6197,7700.0
2013-02-28 10:50:00,72.69,72.8,72.69,72.79,9200.0,55.6197,55.7038,55.6197,55.6962,9200.0
2013-02-28 10:55:00,72.8,72.9,72.79,72.88,12800.0,55.7038,55.7803,55.6962,55.765,12800.0
2013-02-28 11:00:00,72.88,73.03,72.86,73.02,13100.0,55.765,55.8798,55.7497,55.8722,13100.0
2013-02-28 11:05:00,73.0,73.09,73.0,73.07,11800.0,55.8569,55.9257,55.8569,55.9104,11800.0
2013-02-28 11:10:00,73.07,73.09,73.06,73.06,14800.0,55.9104,55.9257,55.9028,55.9028,14800.0
2013-02-28 11:15:00,73.09,73.21,73.09,73.21,35900.0,55.9257,56.0175,55.9257,56.0175,35900.0
2013-02-28 11:20:00,73.22,73.34,73.2,73.32,19100.0,56.0252,56.117,56.0099,56.1017,19100.0
2013-02-28 11:25:00,73.33,73.49,73.33,73.49,45300.0,56.1094,56.2318,56.1094,56.2318,45300.0
2013-02-28 11:30:00,73.48,73.48,73.4,73.4,24200.0,56.2241,56.2241,56.1629,56.1629,24200.0
2013-02-28 11:35:00,73.39,73.41,73.37,73.39,22400.0,56.1553,56.1706,56.14,56.1553,22400.0
2013-02-28 11:40:00,73.38,73.39,73.27,73.27,24300.0,56.1476,56.1553,56.0634,56.0634,24300.0
2013-02-28 11:45:00,73.27,73.34,73.27,73.33,19200.0,56.0634,56.117,56.0634,56.1094,19200.0
2013-02-28 11:50:00,73.34,73.35,73.31,73.33,16500.0,56.117,56.1247,56.0941,56.1094,16500.0
2013-02-28 11:55:00,73.34,73.4,73.28,73.38,18000.0,56.117,56.1629,56.0711,56.1476,18000.0
2013-02-28 12:00:00,73.38,73.44,73.38,73.41,12900.0,56.1476,56.1935,56.1476,56.1706,12900.0
2013-02-28 12:05:00,73.42,73.46,73.39,73.46,12000.0,56.1782,56.2088,56.1553,56.2088,12000.0
2013-02-28 12:10:00,73.44,73.44,73.31,73.31,8300.0,56.1935,56.1935,56.0941,56.0941,8300.0
2013-02-28 12:15:00,73.31,73.34,73.31,73.34,4000.0,56.0941,56.117,56.0941,56.117,4000.0
2013-02-28 12:20:00,73.34,73.37,73.33,73.35,6600.0,56.117,56.14,56.1094,56.1247,6600.0
2013-02-28 12:25:00,73.34,73.35,73.31,73.35,9100.0,56.117,56.1247,56.0941,56.1247,9100.0
2013-02-28 12:30:00,73.34,73.4,73.31,73.4,19000.0,56.117,56.1629,56.0941,56.1629,19000.0
2013-02-28 12:35:00,73.4,73.41,73.35,73.35,5600.0,56.1629,56.1706,56.1247,56.1247,5600.0
2013-02-28 12:40:00,73.34,73.41,73.34,73.4,5200.0,56.117,56.1706,56.117,56.1629,5200.0
2013-02-28 12:45:00,73.39,73.4,73.35,73.37,4000.0,56.1553,56.1629,56.1247,56.14,4000.0
2013-02-28 12:50:00,73.36,73.4,73.35,73.36,6700.0,56.1323,56.1629,56.1247,56.1323,6700.0
2013-02-28 12:55:00,73.36,73.42,73.36,73.4,11800.0,56.1323,56.1782,56.1323,56.1629,11800.0
2013-02-28 13:00:00,73.4,73.5,73.4,73.49,11200.0,56.1629,56.2394,56.1629,56.2318,11200.0
2013-02-28 13:05:00,73.49,73.52,73.48,73.49,10100.0,56.2318,56.2547,56.2241,56.2318,10100.0
2013-02-28 13:10:00,73.5,73.53,73.49,73.52,9500.0,56.2394,56.2624,56.2318,56.2547,9500.0
2013-02-28 13:15:00,73.51,73.58,73.48,73.57,16800.0,56.2471,56.3006,56.2241,56.293,16800.0
2013-02-28 13:20:00,73.56,73.67,73.55,73.64,31600.0,56.2853,56.3695,56.2777,56.3466,31600.0
2013-02-28 13:25:00,73.64,73.72,73.62,73.64,26500.0,56.3466,56.4078,56.3313,56.3466,26500.0
2013-02-28 13:30:00,73.63,73.65,73.58,73.61,13900.0,56.3389,56.3542,56.3006,56.3236,13900.0
2013-02-28 13:35:00,73.63,73.67,73.59,73.63,14400.0,56.3389,56.3695,56.3083,56.3389,14400.0
2013-02-28 13:40:00,73.62,73.62,73.55,73.57,16300.0,56.3313,56.3313,56.2777,56.293,16300.0
2013-02-28 13:45:00,73.58,73.63,73.57,73.63,8200.0,56.3006,56.3389,56.293,56.3389,8200.0
2013-02-28 13:50:00,73.63,73.66,73.58,73.65,10900.0,56.3389,56.3619,56.3006,56.3542,10900.0
2013-02-28 13:55:00,73.64,73.65,73.59,73.61,8900.0,56.3466,56.3542,56.3083,56.3236,8900.0
2013-02-28 14:00:00,73.61,73.64,73.61,73.63,7400.0,56.3236,56.3466,56.3236,56.3389,7400.0
2013-02-28 14:05:00,73.62,73.72,73.58,73.71,12600.0,56.3313,56.4078,56.3006,56.4001,12600.0
2013-02-28 14:10:00,73.7,73.73,73.66,73.72,17000.0,56.3925,56.4154,56.3619,56.4078,17000.0
2013-02-28 14:15:00,73.73,73.74,73.7,73.73,15300.0,56.4154,56.4231,56.3925,56.4154,15300.0
2013-02-28 14:20:00,73.73,73.75,73.72,73.72,18000.0,56.4154,56.4307,56.4078,56.4078,18000.0
2013-02-28 14:25:00,73.7,73.75,73.7,73.74,10500.0,56.3925,56.4307,56.3925,56.4231,10500.0
2013-02-28 14:30:00,73.73,73.79,73.71,73.72,18000.0,56.4154,56.4613,56.4001,56.4078,18000.0
2013-02-28 14:35:00,73.72,73.73,73.69,73.69,9200.0,56.4078,56.4154,56.3848,56.3848,9200.0
2013-02-28 14:40:00,73.69,73.69,73.56,73.56,21500.0,56.3848,56.3848,56.2853,56.2853,21500.0
2013-02-28 14:45:00,73.55,73.56,73.52,73.54,18300.0,56.2777,56.2853,56.2547,56.27,18300.0
2013-02-28 14:50:00,73.55,73.55,73.45,73.51,14500.0,56.2777,56.2777,56.2012,56.2471,14500.0
2013-02-28 14:55:00,73.52,73.52,73.48,73.48,16300.0,56.2547,56.2547,56.2241,56.2241,16300.0
2013-02-28 15:00:00,73.48,73.48,73.43,73.48,12200.0,56.2241,56.2241,56.1859,56.2241,12200.0
2013-02-28 15:05:00,73.47,73.47,73.4,73.42,21700.0,56.2165,56.2165,56.1629,56.1782,21700.0
2013-02-28 15:10:00,73.41,73.43,73.37,73.37,19300.0,56.1706,56.1859,56.14,56.14,19300.0
2013-02-28 15:15:00,73.37,73.41,73.32,73.41,19600.0,56.14,56.1706,56.1017,56.1706,19600.0
2013-02-28 15:20:00,73.41,73.43,73.36,73.4,20000.0,56.1706,56.1859,56.1323,56.1629,20000.0
2013-02-28 15:25:00,73.39,73.41,73.32,73.37,23900.0,56.1553,56.1706,56.1017,56.14,23900.0
2013-02-28 15:30:00,73.37,73.39,73.33,73.36,21800.0,56.14,56.1553,56.1094,56.1323,21800.0
2013-02-28 15:35:00,73.35,73.4,73.34,73.38,22400.0,56.1247,56.1629,56.117,56.1476,22400.0
2013-02-28 15:40:00,73.38,73.38,73.26,73.29,36800.0,56.1476,56.1476,56.0558,56.0788,36800.0
2013-02-28 15:45:00,73.28,73.34,73.25,73.25,62600.0,56.0711,56.117,56.0481,56.0481,62600.0
2013-02-28 15:50:00,73.25,73.28,73.14,73.17,118700.0,56.0481,56.0711,55.964,55.9869,118700.0
2013-02-28 15:55:00,73.16,73.16,73.04,73.05,206000.0,55.9793,55.9793,55.8875,55.8951,206000.0
2013-03-01 09:30:00,72.61,72.9,72.6,72.71,54000.0,55.5584,55.7803,55.5508,55.635,54000.0
2013-03-01 09:35:00,72.73,72.79,72.29,72.34,78900.0,55.6503,55.6962,55.3136,55.3518,78900.0
2013-03-01 09:40:00,72.34,72.53,72.21,72.53,52400.0,55.3518,55.4972,55.2524,55.4972,52400.0
2013-03-01 09:45:00,72.52,72.68,72.47,72.65,18300.0,55.4896,55.612,55.4513,55.589,18300.0
2013-03-01 09:50:00,72.66,72.81,72.65,72.71,34700.0,55.5967,55.7115,55.589,55.635,34700.0
2013-03-01 09:55:00,72.74,72.96,72.7,72.83,34500.0,55.6579,55.8262,55.6273,55.7268,34500.0
2013-03-01 10:00:00,72.84,73.23,72.82,73.23,50800.0,55.7344,56.0328,55.7191,56.0328,50800.0
2013-03-01 10:05:00,73.23,73.41,73.23,73.33,43500.0,56.0328,56.1706,56.0328,56.1094,43500.0
2013-03-01 10:10:00,73.34,73.36,73.26,73.3,31200.0,56.117,56.1323,56.0558,56.0864,31200.0
2013-03-01 10:15:00,73.27,73.3,73.03,73.03,24900.0,56.0634,56.0864,55.8798,55.8798,24900.0
2013-03-01 10:20:00,73.05,73.06,72.88,73.0,35400.0,55.8951,55.9028,55.765,55.8569,35400.0
2013-03-01 10:25:00,73.01,73.16,72.99,73.16,34000.0,55.8645,55.9793,55.8492,55.9793,34000.0
2013-03-01 10:30:00,73.17,73.25,73.14,73.23,16100.0,55.9869,56.0481,55.964,56.0328,16100.0
2013-03-01 10:35:00,73.23,73.4,73.23,73.29,22500.0,56.0328,56.1629,56.0328,56.0788,22500.0
2013-03-01 10:40:00,73.27,73.42,73.26,73.39,25600.0,56.0634,56.1782,56.0558,56.1553,25600.0
2013-03-01 10:45:00,73.39,73.41,73.33,73.37,20100.0,56.1553,56.1706,56.1094,56.14,20100.0
2013-03-01 10:50:00,73.39,73.56,73.39,73.55,30200.0,56.1553,56.2853,56.1553,56.2777,30200.0
2013-03-01 10:55:00,73.56,73.7,73.54,73.69,38200.0,56.2853,56.3925,56.27,56.3848,38200.0
2013-03-01 11:00:00,73.7,73.83,73.62,73.73,73400.0,56.3925,56.4919,56.3313,56.4154,73400.0
2013-03-01 11:05:00,73.73,73.88,73.72,73.82,69400.0,56.4154,56.5302,56.4078,56.4843,69400.0
2013-03-01 11:10:00,73.82,73.98,73.77,73.92,91700.0,56.4843,56.6067,56.446,56.5608,91700.0
2013-03-01 11:15:00,73.89,73.95,73.83,73.9,96100.0,56.5378,56.5838,56.4919,56.5455,96100.0
2013-03-01 11:20:00,73.89,73.99,73.89,73.99,45400.0,56.5378,56.6144,56.5378,56.6144,45400.0
2013-03-01 11:25:00,73.98,74.09,73.95,74.03,75600.0,56.6067,56.6909,56.5838,56.645,75600.0
2013-03-01 11:30:00,74.02,74.03,73.89,73.98,28600.0,56.6373,56.645,56.5378,56.6067,28600.0
2013-03-01 11:35:00,73.98,74.0,73.91,73.91,30900.0,56.6067,56.622,56.5532,56.5532,30900.0
2013-03-01 11:40:00,73.91,73.92,73.76,73.8,42100.0,56.5532,56.5608,56.4384,56.469,42100.0
2013-03-01 11:45:00,73.81,73.83,73.73,73.77,21300.0,56.4766,56.4919,56.4154,56.446,21300.0
2013-03-01 11:50:00,73.76,73.93,73.76,73.81,44300.0,56.4384,56.5685,56.4384,56.4766,44300.0
2013-03-01 11:55:00,73.81,73.87,73.79,73.83,50700.0,56.4766,56.5225,56.4613,56.4919,50700.0
2013-03-01 12:00:00,73.83,73.84,73.75,73.79,34100.0,56.4919,56.4996,56.4307,56.4613,34100.0
2013-03-01 12:05:00,73.79,73.87,73.79,73.87,76400.0,56.4613,56.5225,56.4613,56.5225,76400.0
2013-03-01 12:10:00,73.87,73.99,73.86,73.96,26800.0,56.5225,56.6144,56.5149,56.5914,26800.0
2013-03-01 12:15:00,73.96,74.05,73.94,74.05,16600.0,56.5914,56.6603,56.5761,56.6603,16600.0
2013-03-01 12:20:00,74.06,74.1,74.01,74.02,40700.0,56.6679,56.6985,56.6297,56.6373,40700.0
2013-03-01 12:25:00,74.02,74.03,73.96,73.96,23800.0,56.6373,56.645,56.5914,56.5914,23800.0
2013-03-01 12:30:00,73.96,74.0,73.95,73.95,20100.0,56.5914,56.622,56.5838,56.5838,20100.0
2013-03-01 12:35:00,73.95,73.98,73.92,73.97,20600.0,56.5838,56.6067,56.5608,56.5991,20600.0
2013-03-01 12:40:00,73.98,74.07,73.96,74.06,31100.0,56.6067,56.6756,56.5914,56.6679,31100.0
2013-03-01 12:45:00,74.05,74.06,73.97,73.98,23100.0,56.6603,56.6679,56.5991,56.6067,23100.0
2013-03-01 12:50:00,73.96,74.02,73.93,73.94,31300.0,56.5914,56.6373,56.5685,56.5761,31300.0
2013-03-01 12:55:00,73.94,74.0,73.92,73.96,20200.0,56.5761,56.622,56.5608,56.5914,20200.0
2013-03-01 13:00:00,73.97,73.99,73.93,73.97,10500.0,56.5991,56.6144,56.5685,56.5991,10500.0
2013-03-01 13:05:00,73.96,73.98,73.78,73.78,9700.0,56.5914,56.6067,56.4537,56.4537,9700.0
2013-03-01 13:10:00,73.78,73.91,73.76,73.86,14100.0,56.4537,56.5532,56.4384,56.5149,14100.0
2013-03-01 13:15:00,73.87,73.95,73.84,73.87,12200.0,56.5225,56.5838,56.4996,56.5225,12200.0
2013-03-01 13:20:00,73.86,73.88,73.83,73.86,18300.0,56.5149,56.5302,56.4919,56.5149,18300.0
2013-03-01 13:25:00,73.86,73.89,73.83,73.88,13000.0,56.5149,56.5378,56.4919,56.5302,13000.0
2013-03-01 13:30:00,73.88,73.89,73.72,73.77,14400.0,56.5302,56.5378,56.4078,56.446,14400.0
2013-03-01 13:35:00,73.76,73.76,73.7,73.76,9200.0,56.4384,56.4384,56.3925,56.4384,9200.0
2013-03-01 13:40:00,73.77,73.8,73.75,73.75,8300.0,56.446,56.469,56.4307,56.4307,8300.0
2013-03-01 13:45:00,73.74,73.8,73.74,73.78,24200.0,56.4231,56.469,56.4231,56.4537,24200.0
2013-03-01 13:50:00,73.78,73.8,73.74,73.8,19600.0,56.4537,56.469,56.4231,56.469,19600.0
2013-03-01 13:55:00,73.79,73.81,73.76,73.81,10900.0,56.4613,56.4766,56.4384,56.4766,10900.0
2013-03-01 14:00:00,73.81,73.9,73.8,73.89,18600.0,56.4766,56.5455,56.469,56.5378,18600.0
2013-03-01 14:05:00,73.89,73.98,73.87,73.96,18400.0,56.5378,56.6067,56.5225,56.5914,18400.0
2013-03-01 14:10:00,73.94,73.94,73.9,73.94,11400.0,56.5761,56.5761,56.5455,56.5761,11400.0
2013-03-01 14:15:00,73.94,73.94,73.89,73.92,16800.0,56.5761,56.5761,56.5378,56.5608,16800.0
2013-03-01 14:20:00,73.92,73.97,73.91,73.96,46200.0,56.5608,56.5991,56.5532,56.5914,46200.0
2013-03-01 14:25:00,73.97,74.0,73.91,74.0,36800.0,56.5991,56.622,56.5532,56.622,36800.0
2013-03-01 14:30:00,74.0,74.02,73.98,74.01,46500.0,56.622,56.6373,56.6067,56.6297,46500.0
2013-03-01 14:35:00,74.01,74.03,73.95,73.95,36700.0,56.6297,56.645,56.5838,56.5838,36700.0
2013-03-01 14:40:00,73.95,74.01,73.94,73.98,22200.0,56.5838,56.6297,56.5761,56.6067,22200.0
2013-03-01 14:45:00,73.98,73.98,73.88,73.9,22200.0,56.6067,56.6067,56.5302,56.5455,22200.0
2013-03-01 14:50:00,73.85,73.89,73.84,73.89,19500.0,56.5072,56.5378,56.4996,56.5378,19500.0
2013-03-01 14:55:00,73.88,73.94,73.83,73.94,31100.0,56.5302,56.5761,56.4919,56.5761,31100.0
2013-03-01 15:00:00,73.94,73.96,73.89,73.89,49200.0,56.5761,56.5914,56.5378,56.5378,49200.0
2013-03-01 15:05:00,73.89,73.96,73.85,73.86,52400.0,56.5378,56.5914,56.5072,56.5149,52400.0
2013-03-01 15:10:00,73.86,73.88,73.77,73.81,28000.0,56.5149,56.5302,56.446,56.4766,28000.0
2013-03-01 15:15:00,73.81,73.85,73.8,73.82,63800.0,56.4766,56.5072,56.469,56.4843,63800.0
2013-03-01 15:20:00,73.82,73.83,73.77,73.78,35900.0,56.4843,56.4919,56.446,56.4537,35900.0
2013-03-01 15:25:00,73.78,73.82,73.75,73.81,50100.0,56.4537,56.4843,56.4307,56.4766,50100.0
2013-03-01 15:30:00,73.81,73.85,73.8,73.81,44100.0,56.4766,56.5072,56.469,56.4766,44100.0
2013-03-01 15:35:00,73.81,73.85,73.78,73.83,44700.0,56.4766,56.5072,56.4537,56.4919,44700.0
2013-03-01 15:40:00,73.83,73.83,73.73,73.76,65100.0,56.4919,56.4919,56.4154,56.4384,65100.0
2013-03-01 15:45:00,73.75,73.86,73.73,73.85,71200.0,56.4307,56.5149,56.4154,56.5072,71200.0
2013-03-01 15:50:00,73.85,73.86,73.7,73.73,88300.0,56.5072,56.5149,56.3925,56.4154,88300.0
2013-03-01 15:55:00,73.72,73.77,73.66,73.76,176000.0,56.4078,56.446,56.3619,56.4384,176000.0
2013-03-04 09:30:00,73.51,73.71,73.37,73.49,32700.0,56.2471,56.4001,56.14,56.2318,32700.0
2013-03-04 09:35:00,73.49,73.5,73.21,73.25,25400.0,56.2318,56.2394,56.0175,56.0481,25400.0
2013-03-04 09:40:00,73.25,73.47,73.25,73.42,39000.0,56.0481,56.2165,56.0481,56.1782,39000.0
2013-03-04 09:45:00,73.41,73.73,73.39,73.64,25300.0,56.1706,56.4154,56.1553,56.3466,25300.0
2013-03-04 09:50:00,73.61,73.7,73.5,73.7,17600.0,56.3236,56.3925,56.2394,56.3925,17600.0
2013-03-04 09:55:00,73.7,73.7,73.52,73.56,17100.0,56.3925,56.3925,56.2547,56.2853,17100.0
2013-03-04 10:00:00,73.56,73.77,73.56,73.73,21000.0,56.2853,56.446,56.2853,56.4154,21000.0
2013-03-04 10:05:00,73.74,73.88,73.72,73.87,24700.0,56.4231,56.5302,56.4078,56.5225,24700.0
2013-03-04 10:10:00,73.86,73.87,73.7,73.78,60800.0,56.5149,56.5225,56.3925,56.4537,60800.0
2013-03-04 10:15:00,73.78,73.78,73.59,73.6,29800.0,56.4537,56.4537,56.3083,56.316,29800.0
2013-03-04 10:20:00,73.62,73.63,73.48,73.48,15000.0,56.3313,56.3389,56.2241,56.2241,15000.0
2013-03-04 10:25:00,73.47,73.6,73.45,73.59,27000.0,56.2165,56.316,56.2012,56.3083,27000.0
2013-03-04 10:30:00,73.58,73.72,73.58,73.64,19200.0,56.3006,56.4078,56.3006,56.3466,19200.0
2013-03-04 10:35:00,73.64,73.78,73.61,73.78,25200.0,56.3466,56.4537,56.3236,56.4537,25200.0
2013-03-04 10:40:00,73.78,73.91,73.78,73.9,22800.0,56.4537,56.5532,56.4537,56.5455,22800.0
2013-03-04 10:45:00,73.9,74.0,73.9,73.99,15600.0,56.5455,56.622,56.5455,56.6144,15600.0
2013-03-04 10:50:00,74.0,74.0,73.87,73.91,23400.0,56.622,56.622,56.5225,56.5532,23400.0
2013-03-04 10:55:00,73.9,73.9,73.78,73.78,13200.0,56.5455,56.5455,56.4537,56.4537,13200.0
2013-03-04 11:00:00,73.8,73.84,73.76,73.82,20200.0,56.469,56.4996,56.4384,56.4843,20200.0
2013-03-04 11:05:00,73.82,73.84,73.75,73.81,22200.0,56.4843,56.4996,56.4307,56.4766,22200.0
2013-03-04 11:10:00,73.81,73.91,73.76,73.8,57400.0,56.4766,56.5532,56.4384,56.469,57400.0
2013-03-04 11:15:00,73.81,73.89,73.81,73.89,17800.0,56.4766,56.5378,56.4766,56.5378,17800.0
2013-03-04 11:20:00,73.89,73.9,73.79,73.8,20500.0,56.5378,56.5455,56.4613,56.469,20500.0
2013-03-04 11:25:00,73.81,73.85,73.76,73.78,20100.0,56.4766,56.5072,56.4384,56.4537,20100.0
2013-03-04 11:30:00,73.79,73.79,73.72,73.77,18800.0,56.4613,56.4613,56.4078,56.446,18800.0
2013-03-04 11:35:00,73.76,73.88,73.76,73.86,14600.0,56.4384,56.5302,56.4384,56.5149,14600.0
2013-03-04 11:40:00,73.86,73.95,73.77,73.95,52700.0,56.5149,56.5838,56.446,56.5838,52700.0
2013-03-04 11:45:00,73.95,74.0,73.94,73.99,20400.0,56.5838,56.622,56.5761,56.6144,20400.0
2013-03-04 11:50:00,73.99,74.05,73.93,73.93,21100.0,56.6144,56.6603,56.5685,56.5685,21100.0
2013-03-04 11:55:00,73.94,73.96,73.9,73.9,18100.0,56.5761,56.5914,56.5455,56.5455,18100.0
2013-03-04 12:00:00,73.91,74.01,73.89,73.91,51300.0,56.5532,56.6297,56.5378,56.5532,51300.0
2013-03-04 12:05:00,73.9,73.9,73.78,73.78,11600.0,56.5455,56.5455,56.4537,56.4537,11600.0
2013-03-04 12:10:00,73.77,73.78,73.7,73.7,22600.0,56.446,56.4537,56.3925,56.3925,22600.0
2013-03-04 12:15:00,73.7,73.9,73.69,73.85,93300.0,56.3925,56.5455,56.3848,56.5072,93300.0
2013-03-04 12:20:00,73.84,73.84,73.68,73.68,23100.0,56.4996,56.4996,56.3772,56.3772,23100.0
2013-03-04 12:25:00,73.66,73.66,73.6,73.6,11900.0,56.3619,56.3619,56.316,56.316,11900.0
2013-03-04 12:30:00,73.6,73.61,73.45,73.48,22800.0,56.316,56.3236,56.2012,56.2241,22800.0
2013-03-04 12:35:00,73.48,73.55,73.43,73.47,16600.0,56.2241,56.2777,56.1859,56.2165,16600.0
2013-03-04 12:40:00,73.47,73.62,73.45,73.62,24400.0,56.2165,56.3313,56.2012,56.3313,24400.0
2013-03-04 12:45:00,73.61,73.77,73.61,73.77,25000.0,56.3236,56.446,56.3236,56.446,25000.0
2013-03-04 12:50:00,73.77,73.81,73.76,73.79,19100.0,56.446,56.4766,56.4384,56.4613,19100.0
2013-03-04 12:55:00,73.79,73.88,73.79,73.85,14300.0,56.4613,56.5302,56.4613,56.5072,14300.0
2013-03-04 13:00:00,73.84,73.84,73.77,73.79,16000.0,56.4996,56.4996,56.446,56.4613,16000.0
2013-03-04 13:05:00,73.79,73.79,73.65,73.67,13500.0,56.4613,56.4613,56.3542,56.3695,13500.0
2013-03-04 13:10:00,73.66,73.72,73.65,73.72,12400.0,56.3619,56.4078,56.3542,56.4078,12400.0
2013-03-04 13:15:00,73.73,73.83,73.73,73.83,16200.0,56.4154,56.4919,56.4154,56.4919,16200.0
2013-03-04 13:20:00,73.83,73.95,73.82,73.93,18600.0,56.4919,56.5838,56.4843,56.5685,18600.0
2013-03-04 13:25:00,73.93,73.97,73.92,73.96,13000.0,56.5685,56.5991,56.5608,56.5914,13000.0
2013-03-04 13:30:00,73.96,74.01,73.89,73.93,26000.0,56.5914,56.6297,56.5378,56.5685,26000.0
2013-03-04 13:35:00,73.94,73.97,73.91,73.91,8500.0,56.5761,56.5991,56.5532,56.5532,8500.0
2013-03-04 13:40:00,73.92,73.97,73.9,73.96,11800.0,56.5608,56.5991,56.5455,56.5914,11800.0
2013-03-04 13:45:00,73.96,74.05,73.96,74.05,14700.0,56.5914,56.6603,56.5914,56.6603,14700.0
2013-03-04 13:50:00,74.06,74.17,74.06,74.12,18700.0,56.6679,56.7521,56.6679,56.7138,18700.0
2013-03-04 13:55:00,74.11,74.12,74.08,74.12,20800.0,56.7062,56.7138,56.6832,56.7138,20800.0
2013-03-04 14:00:00,74.12,74.16,74.1,74.13,15500.0,56.7138,56.7444,56.6985,56.7215,15500.0
2013-03-04 14:05:00,74.12,74.14,74.07,74.14,19500.0,56.7138,56.7291,56.6756,56.7291,19500.0
2013-03-04 14:10:00,74.15,74.16,74.1,74.11,13800.0,56.7368,56.7444,56.6985,56.7062,13800.0
2013-03-04 14:15:00,74.1,74.1,74.03,74.04,15900.0,56.6985,56.6985,56.645,56.6526,15900.0
2013-03-04 14:20:00,74.03,74.09,74.03,74.09,12700.0,56.645,56.6909,56.645,56.6909,12700.0
2013-03-04 14:25:00,74.09,74.32,74.09,74.32,44400.0,56.6909,56.8669,56.6909,56.8669,44400.0
2013-03-04 14:30:00,74.34,74.39,74.3,74.34,70600.0,56.8822,56.9204,56.8516,56.8822,70600.0
2013-03-04 14:35:00,74.34,74.4,74.24,74.25,63900.0,56.8822,56.9281,56.8057,56.8133,63900.0
2013-03-04 14:40:00,74.25,74.25,74.14,74.21,31600.0,56.8133,56.8133,56.7291,56.7827,31600.0
2013-03-04 14:45:00,74.22,74.32,74.22,74.27,23700.0,56.7904,56.8669,56.7904,56.8286,23700.0
2013-03-04 14:50:00,74.27,74.31,74.19,74.29,22500.0,56.8286,56.8592,56.7674,56.8439,22500.0
2013-03-04 14:55:00,74.29,74.35,74.26,74.27,23800.0,56.8439,56.8898,56.821,56.8286,23800.0
2013-03-04 15:00:00,74.28,74.28,74.21,74.21,18000.0,56.8363,56.8363,56.7827,56.7827,18000.0
2013-03-04 15:05:00,74.2,74.2,74.15,74.15,23400.0,56.775,56.775,56.7368,56.7368,23400.0
2013-03-04 15:10:00,74.14,74.17,74.1,74.12,26100.0,56.7291,56.7521,56.6985,56.7138,26100.0
2013-03-04 15:15:00,74.13,74.18,74.13,74.16,21800.0,56.7215,56.7597,56.7215,56.7444,21800.0
2013-03-04 15:20:00,74.17,74.26,74.15,74.2,27100.0,56.7521,56.821,56.7368,56.775,27100.0
2013-03-04 15:25:00,74.21,74.28,74.2,74.27,22700.0,56.7827,56.8363,56.775,56.8286,22700.0
2013-03-04 15:30:00,74.27,74.33,74.19,74.3,42000.0,56.8286,56.8745,56.7674,56.8516,42000.0
2013-03-04 15:35:00,74.29,74.29,74.19,74.26,37300.0,56.8439,56.8439,56.7674,56.821,37300.0
2013-03-04 15:40:00,74.27,74.27,74.2,74.22,43100.0,56.8286,56.8286,56.775,56.7904,43100.0
2013-03-04 15:45:00,74.22,74.3,74.21,74.27,62700.0,56.7904,56.8516,56.7827,56.8286,62700.0
2013-03-04 15:50:00,74.26,74.31,74.23,74.28,60400.0,56.821,56.8592,56.798,56.8363,60400.0
2013-03-04 15:55:00,74.28,74.33,74.2,74.27,147300.0,56.8363,56.8745,56.775,56.8286,147300.0
2013-03-05 09:30:00,74.5,74.84,74.42,74.74,66400.0,57.0046,57.2648,56.9434,57.1882,66400.0
2013-03-05 09:35:00,74.7,74.85,74.61,74.67,29100.0,57.1576,57.2724,57.0888,57.1347,29100.0
2013-03-05 09:40:00,74.65,74.8,74.33,74.34,26500.0,57.1194,57.2341,56.8745,56.8822,26500.0
2013-03-05 09:45:00,74.36,74.6,74.35,74.53,32400.0,56.8975,57.0811,56.8898,57.0276,32400.0
2013-03-05 09:50:00,74.59,74.8,74.5,74.79,30000.0,57.0735,57.2341,57.0046,57.2265,30000.0
2013-03-05 09:55:00,74.79,74.8,74.55,74.65,33800.0,57.2265,57.2341,57.0429,57.1194,33800.0
2013-03-05 10:00:00,74.69,74.84,74.65,74.84,44800.0,57.15,57.2648,57.1194,57.2648,44800.0
2013-03-05 10:05:00,74.85,74.89,74.8,74.89,34200.0,57.2724,57.303,57.2341,57.303,34200.0
2013-03-05 10:10:00,74.89,74.91,74.6,74.66,27300.0,57.303,57.3183,57.0811,57.127,27300.0
2013-03-05 10:15:00,74.68,74.86,74.67,74.83,20000.0,57.1423,57.2801,57.1347,57.2571,20000.0
2013-03-05 10:20:00,74.85,74.91,74.81,74.89,23600.0,57.2724,57.3183,57.2418,57.303,23600.0
2013-03-05 10:25:00,74.88,74.91,74.83,74.86,17800.0,57.2954,57.3183,57.2571,57.2801,17800.0
2013-03-05 10:30:00,74.87,74.94,74.85,74.91,28400.0,57.2877,57.3413,57.2724,57.3183,28400.0
2013-03-05 10:35:00,74.93,74.98,74.89,74.94,19300.0,57.3336,57.3719,57.303,57.3413,19300.0
2013-03-05 10:40:00,74.95,75.0,74.95,75.0,78500.0,57.3489,57.3872,57.3489,57.3872,78500.0
2013-03-05 10:45:00,75.0,75.02,74.99,75.0,60800.0,57.3872,57.4025,57.3795,57.3872,60800.0
2013-03-05 10:50:00,75.01,75.1,74.98,75.1,43800.0,57.3948,57.4637,57.3719,57.4637,43800.0
2013-03-05 10:55:00,75.1,75.12,75.07,75.09,40300.0,57.4637,57.479,57.4407,57.456,40300.0
2013-03-05 11:00:00,75.1,75.11,74.93,74.93,33300.0,57.4637,57.4713,57.3336,57.3336,33300.0
2013-03-05 11:05:00,74.93,75.0,74.91,74.97,17700.0,57.3336,57.3872,57.3183,57.3642,17700.0
2013-03-05 11:10:00,74.97,75.0,74.93,74.97,24600.0,57.3642,57.3872,57.3336,57.3642,24600.0
2013-03-05 11:15:00,74.97,74.99,74.93,74.95,19500.0,57.3642,57.3795,57.3336,57.3489,19500.0
2013-03-05 11:20:00,74.95,74.98,74.91,74.98,19800.0,57.3489,57.3719,57.3183,57.3719,19800.0
2013-03-05 11:25:00,74.98,74.99,74.94,74.96,12800.0,57.3719,57.3795,57.3413,57.3566,12800.0
2013-03-05 11:30:00,74.98,75.09,74.97,75.07,24400.0,57.3719,57.456,57.3642,57.4407,24400.0
2013-03-05 11:35:00,75.06,75.09,75.02,75.06,23100.0,57.4331,57.456,57.4025,57.4331,23100.0
2013-03-05 11:40:00,75.07,75.13,75.06,75.09,21400.0,57.4407,57.4866,57.4331,57.456,21400.0
2013-03-05 11:45:00,75.09,75.17,75.08,75.13,17900.0,57.456,57.5173,57.4484,57.4866,17900.0
2013-03-05 11:50:00,75.12,75.23,75.11,75.18,43200.0,57.479,57.5632,57.4713,57.5249,43200.0
2013-03-05 11:55:00,75.19,75.29,75.17,75.28,18200.0,57.5326,57.6091,57.5173,57.6014,18200.0
2013-03-05 12:00:00,75.28,75.38,75.28,75.35,27600.0,57.6014,57.6779,57.6014,57.655,27600.0
2013-03-05 12:05:00,75.34,75.44,75.34,75.43,21500.0,57.6473,57.7238,57.6473,57.7162,21500.0
2013-03-05 12:10:00,75.43,75.43,75.36,75.38,18100.0,57.7162,57.7162,57.6626,57.6779,18100.0
2013-03-05 12:15:00,75.37,75.37,75.22,75.31,29000.0,57.6703,57.6703,57.5555,57.6244,29000.0
2013-03-05 12:20:00,75.31,75.35,75.27,75.3,19100.0,57.6244,57.655,57.5938,57.6167,19100.0
2013-03-05 12:25:00,75.3,75.35,75.29,75.3,20800.0,57.6167,57.655,57.6091,57.6167,20800.0
2013-03-05 12:30:00,75.3,75.37,75.28,75.3,11800.0,57.6167,57.6703,57.6014,57.6167,11800.0
2013-03-05 12:35:00,75.31,75.33,75.28,75.3,16200.0,57.6244,57.6397,57.6014,57.6167,16200.0
2013-03-05 12:40:00,75.31,75.37,75.25,75.28,24600.0,57.6244,57.6703,57.5785,57.6014,24600.0
2013-03-05 12:45:00,75.28,75.38,75.27,75.34,18600.0,57.6014,57.6779,57.5938,57.6473,18600.0
2013-03-05 12:50:00,75.33,75.4,75.33,75.39,9500.0,57.6397,57.6932,57.6397,57.6856,9500.0
2013-03-05 12:55:00,75.37,75.4,75.32,75.36,11700.0,57.6703,57.6932,57.632,57.6626,11700.0
2013-03-05 13:00:00,75.35,75.38,75.34,75.34,15300.0,57.655,57.6779,57.6473,57.6473,15300.0
2013-03-05 13:05:00,75.34,75.38,75.32,75.34,18500.0,57.6473,57.6779,57.632,57.6473,18500.0
2013-03-05 13:10:00,75.34,75.38,75.34,75.37,14400.0,57.6473,57.6779,57.6473,57.6703,14400.0
2013-03-05 13:15:00,75.36,75.43,75.34,75.4,28100.0,57.6626,57.7162,57.6473,57.6932,28100.0
2013-03-05 13:20:00,75.41,75.43,75.34,75.34,11500.0,57.7009,57.7162,57.6473,57.6473,11500.0
2013-03-05 13:25:00,75.34,75.39,75.32,75.32,12500.0,57.6473,57.6856,57.632,57.632,12500.0
2013-03-05 13:30:00,75.31,75.39,75.28,75.38,11200.0,57.6244,57.6856,57.6014,57.6779,11200.0
2013-03-05 13:35:00,75.38,75.4,75.32,75.36,16300.0,57.6779,57.6932,57.632,57.6626,16300.0
2013-03-05 13:40:00,75.36,75.37,75.29,75.35,45000.0,57.6626,57.6703,57.6091,57.655,45000.0
2013-03-05 13:45:00,75.34,75.38,75.33,75.33,10400.0,57.6473,57.6779,57.6397,57.6397,10400.0
2013-03-05 13:50:00,75.34,75.41,75.33,75.4,27600.0,57.6473,57.7009,57.6397,57.6932,27600.0
2013-03-05 13:55:00,75.4,75.41,75.38,75.39,10800.0,57.6932,57.7009,57.6779,57.6856,10800.0
2013-03-05 14:00:00,75.39,75.41,75.34,75.38,19500.0,57.6856,57.7009,57.6473,57.6779,19500.0
2013-03-05 14:05:00,75.38,75.39,75.35,75.38,15600.0,57.6779,57.6856,57.655,57.6779,15600.0
2013-03-05 14:10:00,75.37,75.38,75.35,75.37,14500.0,57.6703,57.6779,57.655,57.6703,14500.0
2013-03-05 14:15:00,75.37,75.38,75.35,75.36,32400.0,57.6703,57.6779,57.655,57.6626,32400.0
2013-03-05 14:20:00,75.36,75.4,75.36,75.39,12600.0,57.6626,57.6932,57.6626,57.6856,12600.0
2013-03-05 14:25:00,75.39,75.4,75.35,75.36,21400.0,57.6856,57.6932,57.655,57.6626,21400.0
2013-03-05 14:30:00,75.35,75.36,75.29,75.31,49600.0,57.655,57.6626,57.6091,57.6244,49600.0
2013-03-05 14:35:00,75.31,75.33,75.22,75.31,43300.0,57.6244,57.6397,57.5555,57.6244,43300.0
2013-03-05 14:40:00,75.32,75.33,75.27,75.31,25400.0,57.632,57.6397,57.5938,57.6244,25400.0
2013-03-05 14:45:00,75.31,75.35,75.28,75.29,21600.0,57.6244,57.655,57.6014,57.6091,21600.0
2013-03-05 14:50:00,75.28,75.3,75.25,75.28,20800.0,57.6014,57.6167,57.5785,57.6014,20800.0
2013-03-05 14:55:00,75.28,75.28,75.2,75.26,30300.0,57.6014,57.6014,57.5402,57.5861,30300.0
2013-03-05 15:00:00,75.25,75.28,75.17,75.18,38300.0,57.5785,57.6014,57.5173,57.5249,38300.0
2013-03-05 15:05:00,75.18,75.22,75.09,75.17,77400.0,57.5249,57.5555,57.456,57.5173,77400.0
2013-03-05 15:10:00,75.17,75.21,75.12,75.18,30000.0,57.5173,57.5479,57.479,57.5249,30000.0
2013-03-05 15:15:00,75.17,75.21,75.12,75.2,41800.0,57.5173,57.5479,57.479,57.5402,41800.0
2013-03-05 15:20:00,75.21,75.21,75.09,75.2,81600.0,57.5479,57.5479,57.456,57.5402,81600.0
2013-03-05 15:25:00,75.2,75.24,75.11,75.22,32200.0,57.5402,57.5708,57.4713,57.5555,32200.0
2013-03-05 15:30:00,75.22,75.23,75.17,75.18,55600.0,57.5555,57.5632,57.5173,57.5249,55600.0
2013-03-05 15:35:00,75.18,75.3,75.16,75.29,53800.0,57.5249,57.6167,57.5096,57.6091,53800.0
2013-03-05 15:40:00,75.3,75.37,75.3,75.35,80900.0,57.6167,57.6703,57.6167,57.655,80900.0
2013-03-05 15:45:00,75.35,75.35,75.22,75.22,64900.0,57.655,57.655,57.5555,57.5555,64900.0
2013-03-05 15:50:00,75.23,75.25,75.18,75.19,70900.0,57.5632,57.5785,57.5249,57.5326,70900.0
2013-03-05 15:55:00,75.18,75.3,75.16,75.28,121500.0,57.5249,57.6167,57.5096,57.6014,121500.0
2013-03-06 09:30:00,75.49,75.56,75.38,75.44,85800.0,57.7621,57.8157,57.6779,57.7238,85800.0
2013-03-06 09:35:00,75.45,75.7,75.45,75.65,57100.0,57.7315,57.9228,57.7315,57.8845,57100.0
2013-03-06 09:40:00,75.65,75.71,75.48,75.52,36600.0,57.8845,57.9304,57.7545,57.7851,36600.0
2013-03-06 09:45:00,75.52,75.52,75.31,75.41,41800.0,57.7851,57.7851,57.6244,57.7009,41800.0
2013-03-06 09:50:00,75.42,75.57,75.38,75.57,42400.0,57.7085,57.8233,57.6779,57.8233,42400.0
2013-03-06 09:55:00,75.54,75.66,75.51,75.54,14100.0,57.8004,57.8922,57.7774,57.8004,14100.0
2013-03-06 10:00:00,75.55,75.58,75.42,75.42,19200.0,57.808,57.831,57.7085,57.7085,19200.0
2013-03-06 10:05:00,75.41,75.44,75.33,75.36,19100.0,57.7009,57.7238,57.6397,57.6626,19100.0
2013-03-06 10:10:00,75.37,75.42,75.34,75.37,13500.0,57.6703,57.7085,57.6473,57.6703,13500.0
2013-03-06 10:15:00,75.37,75.43,75.33,75.33,35500.0,57.6703,57.7162,57.6397,57.6397,35500.0
2013-03-06 10:20:00,75.33,75.33,75.17,75.32,29700.0,57.6397,57.6397,57.5173,57.632,29700.0
2013-03-06 10:25:00,75.34,75.38,75.31,75.34,12900.0,57.6473,57.6779,57.6244,57.6473,12900.0
2013-03-06 10:30:00,75.32,75.36,75.07,75.13,18700.0,57.632,57.6626,57.4407,57.4866,18700.0
2013-03-06 10:35:00,75.12,75.13,75.03,75.11,25400.0,57.479,57.4866,57.4101,57.4713,25400.0
2013-03-06 10:40:00,75.1,75.1,74.92,75.03,27200.0,57.4637,57.4637,57.326,57.4101,27200.0
2013-03-06 10:45:00,75.04,75.08,75.01,75.03,14200.0,57.4178,57.4484,57.3948,57.4101,14200.0
2013-03-06 10:50:00,75.04,75.05,74.85,74.92,36200.0,57.4178,57.4254,57.2724,57.326,36200.0
2013-03-06 10:55:00,74.92,74.98,74.89,74.9,13200.0,57.326,57.3719,57.303,57.3107,13200.0
2013-03-06 11:00:00,74.89,74.95,74.84,74.84,12200.0,57.303,57.3489,57.2648,57.2648,12200.0
2013-03-06 11:05:00,74.85,74.86,74.57,74.57,18400.0,57.2724,57.2801,57.0582,57.0582,18400.0
2013-03-06 11:10:00,74.58,74.62,74.58,74.62,24100.0,57.0658,57.0964,57.0658,57.0964,24100.0
2013-03-06 11:15:00,74.63,74.71,74.59,74.68,20500.0,57.1041,57.1653,57.0735,57.1423,20500.0
2013-03-06 11:20:00,74.66,74.66,74.51,74.52,38200.0,57.127,57.127,57.0122,57.0199,38200.0
2013-03-06 11:25:00,74.52,74.52,74.37,74.37,32100.0,57.0199,57.0199,56.9051,56.9051,32100.0
2013-03-06 11:30:00,74.37,74.49,74.37,74.48,34000.0,56.9051,56.9969,56.9051,56.9893,34000.0
2013-03-06 11:35:00,74.5,74.76,74.5,74.76,12900.0,57.0046,57.2035,57.0046,57.2035,12900.0
2013-03-06 11:40:00,74.77,74.84,74.77,74.79,17000.0,57.2112,57.2648,57.2112,57.2265,17000.0
2013-03-06 11:45:00,74.78,74.79,74.72,74.73,15600.0,57.2188,57.2265,57.1729,57.1806,15600.0
2013-03-06 11:50:00,74.73,74.73,74.55,74.55,15600.0,57.1806,57.1806,57.0429,57.0429,15600.0
2013-03-06 11:55:00,74.56,74.56,74.47,74.47,13500.0,57.0505,57.0505,56.9816,56.9816,13500.0
2013-03-06 12:00:00,74.46,74.48,74.22,74.22,32700.0,56.974,56.9893,56.7904,56.7904,32700.0
2013-03-06 12:05:00,74.23,74.23,74.04,74.13,60100.0,56.798,56.798,56.6526,56.7215,60100.0
2013-03-06 12:10:00,74.15,74.31,74.1,74.28,30900.0,56.7368,56.8592,56.6985,56.8363,30900.0
2013-03-06 12:15:00,74.28,74.44,74.27,74.43,17000.0,56.8363,56.9587,56.8286,56.951,17000.0
2013-03-06 12:20:00,74.43,74.57,74.38,74.57,11600.0,56.951,57.0582,56.9128,57.0582,11600.0
2013-03-06 12:25:00,74.57,74.57,74.35,74.39,14700.0,57.0582,57.0582,56.8898,56.9204,14700.0
2013-03-06 12:30:00,74.41,74.42,74.35,74.38,8600.0,56.9357,56.9434,56.8898,56.9128,8600.0
2013-03-06 12:35:00,74.38,74.5,74.37,74.44,9500.0,56.9128,57.0046,56.9051,56.9587,9500.0
2013-03-06 12:40:00,74.44,74.48,74.37,74.46,23200.0,56.9587,56.9893,56.9051,56.974,23200.0
2013-03-06 12:45:00,74.45,74.49,74.45,74.48,8200.0,56.9663,56.9969,56.9663,56.9893,8200.0
2013-03-06 12:50:00,74.48,74.49,74.45,74.49,11300.0,56.9893,56.9969,56.9663,56.9969,11300.0
2013-03-06 12:55:00,74.49,74.5,74.36,74.38,16000.0,56.9969,57.0046,56.8975,56.9128,16000.0
2013-03-06 13:00:00,74.38,74.45,74.36,74.45,15600.0,56.9128,56.9663,56.8975,56.9663,15600.0
2013-03-06 13:05:00,74.45,74.45,74.38,74.4,17800.0,56.9663,56.9663,56.9128,56.9281,17800.0
2013-03-06 13:10:00,74.39,74.47,74.39,74.47,9300.0,56.9204,56.9816,56.9204,56.9816,9300.0
2013-03-06 13:15:00,74.47,74.52,74.43,74.5,19600.0,56.9816,57.0199,56.951,57.0046,19600.0
2013-03-06 13:20:00,74.51,74.58,74.5,74.5,17700.0,57.0122,57.0658,57.0046,57.0046,17700.0
2013-03-06 13:25:00,74.49,74.5,74.38,74.44,10400.0,56.9969,57.0046,56.9128,56.9587,10400.0
2013-03-06 13:30:00,74.43,74.47,74.42,74.45,5800.0,56.951,56.9816,56.9434,56.9663,5800.0
2013-03-06 13:35:00,74.44,74.5,74.42,74.49,11400.0,56.9587,57.0046,56.9434,56.9969,11400.0
2013-03-06 13:40:00,74.5,74.55,74.49,74.53,5700.0,57.0046,57.0429,56.9969,57.0276,5700.0
2013-03-06 13:45:00,74.53,74.56,74.5,74.54,7100.0,57.0276,57.0505,57.0046,57.0352,7100.0
2013-03-06 13:50:00,74.55,74.55,74.47,74.47,8700.0,57.0429,57.0429,56.9816,56.9816,8700.0
2013-03-06 13:55:00,74.48,74.54,74.48,74.52,13300.0,56.9893,57.0352,56.9893,57.0199,13300.0
2013-03-06 14:00:00,74.54,74.63,74.54,74.63,12900.0,57.0352,57.1041,57.0352,57.1041,12900.0
2013-03-06 14:05:00,74.63,74.63,74.58,74.59,11200.0,57.1041,57.1041,57.0658,57.0735,11200.0
2013-03-06 14:10:00,74.59,74.66,74.58,74.6,13100.0,57.0735,57.127,57.0658,57.0811,13100.0
2013-03-06 14:15:00,74.59,74.66,74.59,74.64,8200.0,57.0735,57.127,57.0735,57.1117,8200.0
2013-03-06 14:20:00,74.65,74.71,74.64,74.69,16200.0,57.1194,57.1653,57.1117,57.15,16200.0
2013-03-06 14:25:00,74.68,74.74,74.67,74.69,12800.0,57.1423,57.1882,57.1347,57.15,12800.0
2013-03-06 14:30:00,74.68,74.69,74.59,74.64,16300.0,57.1423,57.15,57.0735,57.1117,16300.0
2013-03-06 14:35:00,74.65,74.67,74.64,74.65,9600.0,57.1194,57.1347,57.1117,57.1194,9600.0
2013-03-06 14:40:00,74.64,74.7,74.63,74.7,10300.0,57.1117,57.1576,57.1041,57.1576,10300.0
2013-03-06 14:45:00,74.7,74.78,74.7,74.78,20100.0,57.1576,57.2188,57.1576,57.2188,20100.0
2013-03-06 14:50:00,74.78,74.78,74.63,74.63,13400.0,57.2188,57.2188,57.1041,57.1041,13400.0
2013-03-06 14:55:00,74.64,74.64,74.47,74.48,17900.0,57.1117,57.1117,56.9816,56.9893,17900.0
2013-03-06 15:00:00,74.47,74.57,74.47,74.57,30400.0,56.9816,57.0582,56.9816,57.0582,30400.0
2013-03-06 15:05:00,74.58,74.64,74.58,74.59,15800.0,57.0658,57.1117,57.0658,57.0735,15800.0
2013-03-06 15:10:00,74.6,74.66,74.53,74.55,24200.0,57.0811,57.127,57.0276,57.0429,24200.0
2013-03-06 15:15:00,74.55,74.56,74.47,74.48,26700.0,57.0429,57.0505,56.9816,56.9893,26700.0
2013-03-06 15:20:00,74.48,74.48,74.35,74.4,34400.0,56.9893,56.9893,56.8898,56.9281,34400.0
2013-03-06 15:25:00,74.41,74.41,74.32,74.32,31900.0,56.9357,56.9357,56.8669,56.8669,31900.0
2013-03-06 15:30:00,74.33,74.42,74.32,74.35,33000.0,56.8745,56.9434,56.8669,56.8898,33000.0
2013-03-06 15:35:00,74.35,74.39,74.35,74.36,17700.0,56.8898,56.9204,56.8898,56.8975,17700.0
2013-03-06 15:40:00,74.36,74.37,74.32,74.33,30300.0,56.8975,56.9051,56.8669,56.8745,30300.0
2013-03-06 15:45:00,74.33,74.36,74.28,74.31,52200.0,56.8745,56.8975,56.8363,56.8592,52200.0
2013-03-06 15:50:00,74.31,74.31,74.25,74.3,49000.0,56.8592,56.8592,56.8133,56.8516,49000.0
2013-03-06 15:55:00,74.3,74.4,74.3,74.4,79700.0,56.8516,56.9281,56.8516,56.9281,79700.0
2013-03-07 09:30:00,74.47,74.54,74.28,74.31,28400.0,56.9816,57.0352,56.8363,56.8592,28400.0
2013-03-07 09:35:00,74.26,74.34,74.1,74.1,17500.0,56.821,56.8822,56.6985,56.6985,17500.0
2013-03-07 09:40:00,74.09,74.1,73.91,73.99,35300.0,56.6909,56.6985,56.5532,56.6144,35300.0
2013-03-07 09:45:00,73.99,74.2,73.99,74.15,27100.0,56.6144,56.775,56.6144,56.7368,27100.0
2013-03-07 09:50:00,74.13,74.15,73.87,73.87,53300.0,56.7215,56.7368,56.5225,56.5225,53300.0
2013-03-07 09:55:00,73.88,73.92,73.79,73.92,24500.0,56.5302,56.5608,56.4613,56.5608,24500.0
2013-03-07 10:00:00,73.93,74.04,73.62,73.62,37200.0,56.5685,56.6526,56.3313,56.3313,37200.0
2013-03-07 10:05:00,73.63,73.68,73.56,73.65,28400.0,56.3389,56.3772,56.2853,56.3542,28400.0
2013-03-07 10:10:00,73.64,73.8,73.61,73.76,26600.0,56.3466,56.469,56.3236,56.4384,26600.0
2013-03-07 10:15:00,73.76,73.8,73.73,73.76,35300.0,56.4384,56.469,56.4154,56.4384,35300.0
2013-03-07 10:20:00,73.77,73.81,73.71,73.73,34700.0,56.446,56.4766,56.4001,56.4154,34700.0
2013-03-07 10:25:00,73.72,73.77,73.63,73.77,32200.0,56.4078,56.446,56.3389,56.446,32200.0
2013-03-07 10:30:00,73.76,73.81,73.67,73.7,29700.0,56.4384,56.4766,56.3695,56.3925,29700.0
2013-03-07 10:35:00,73.7,73.71,73.55,73.56,43500.0,56.3925,56.4001,56.2777,56.2853,43500.0
2013-03-07 10:40:00,73.58,73.61,73.5,73.55,50500.0,56.3006,56.3236,56.2394,56.2777,50500.0
2013-03-07 10:45:00,73.57,73.58,73.45,73.48,32100.0,56.293,56.3006,56.2012,56.2241,32100.0
2013-03-07 10:50:00,73.48,73.5,73.45,73.47,44400.0,56.2241,56.2394,56.2012,56.2165,44400.0
2013-03-07 10:55:00,73.47,73.49,73.3,73.31,48200.0,56.2165,56.2318,56.0864,56.0941,48200.0
2013-03-07 11:00:00,73.31,73.39,73.31,73.33,36600.0,56.0941,56.1553,56.0941,56.1094,36600.0
2013-03-07 11:05:00,73.33,73.37,73.26,73.36,26000.0,56.1094,56.14,56.0558,56.1323,26000.0
2013-03-07 11:10:00,73.35,73.45,73.29,73.31,22800.0,56.1247,56.2012,56.0788,56.0941,22800.0
2013-03-07 11:15:00,73.32,73.32,73.15,73.16,27000.0,56.1017,56.1017,55.9716,55.9793,27000.0
2013-03-07 11:20:00,73.15,73.23,73.13,73.19,69000.0,55.9716,56.0328,55.9563,56.0022,69000.0
2013-03-07 11:25:00,73.19,73.24,73.15,73.18,30300.0,56.0022,56.0405,55.9716,55.9946,30300.0
2013-03-07 11:30:00,73.19,73.35,73.19,73.29,26500.0,56.0022,56.1247,56.0022,56.0788,26500.0
2013-03-07 11:35:00,73.3,73.34,73.29,73.33,15600.0,56.0864,56.117,56.0788,56.1094,15600.0
2013-03-07 11:40:00,73.32,73.34,73.19,73.2,35100.0,56.1017,56.117,56.0022,56.0099,35100.0
2013-03-07 11:45:00,73.2,73.21,73.11,73.14,22100.0,56.0099,56.0175,55.941,55.964,22100.0
2013-03-07 11:50:00,73.14,73.2,73.14,73.16,23800.0,55.964,56.0099,55.964,55.9793,23800.0
2013-03-07 11:55:00,73.15,73.24,73.14,73.19,40600.0,55.9716,56.0405,55.964,56.0022,40600.0
2013-03-07 12:00:00,73.2,73.21,73.12,73.21,31100.0,56.0099,56.0175,55.9487,56.0175,31100.0
2013-03-07 12:05:00,73.21,73.29,73.2,73.29,17200.0,56.0175,56.0788,56.0099,56.0788,17200.0
2013-03-07 12:10:00,73.29,73.36,73.28,73.36,37900.0,56.0788,56.1323,56.0711,56.1323,37900.0
2013-03-07 12:15:00,73.36,73.37,73.33,73.34,15600.0,56.1323,56.14,56.1094,56.117,15600.0
2013-03-07 12:20:00,73.34,73.38,73.31,73.36,14500.0,56.117,56.1476,56.0941,56.1323,14500.0
2013-03-07 12:25:00,73.37,73.43,73.34,73.41,12800.0,56.14,56.1859,56.117,56.1706,12800.0
2013-03-07 12:30:00,73.4,73.44,73.36,73.36,15700.0,56.1629,56.1935,56.1323,56.1323,15700.0
2013-03-07 12:35:00,73.36,73.37,73.33,73.34,14400.0,56.1323,56.14,56.1094,56.117,14400.0
2013-03-07 12:40:00,73.34,73.34,73.25,73.27,13800.0,56.117,56.117,56.0481,56.0634,13800.0
2013-03-07 12:45:00,73.27,73.34,73.26,73.33,12300.0,56.0634,56.117,56.0558,56.1094,12300.0
2013-03-07 12:50:00,73.32,73.33,73.26,73.27,11400.0,56.1017,56.1094,56.0558,56.0634,11400.0
2013-03-07 12:55:00,73.27,73.33,73.27,73.31,14100.0,56.0634,56.1094,56.0634,56.0941,14100.0
2013-03-07 13:00:00,73.31,73.35,73.31,73.35,11700.0,56.0941,56.1247,56.0941,56.1247,11700.0
2013-03-07 13:05:00,73.35,73.35,73.29,73.29,13900.0,56.1247,56.1247,56.0788,56.0788,13900.0
2013-03-07 13:10:00,73.29,73.35,73.23,73.23,24800.0,56.0788,56.1247,56.0328,56.0328,24800.0
2013-03-07 13:15:00,73.24,73.27,73.21,73.22,21700.0,56.0405,56.0634,56.0175,56.0252,21700.0
2013-03-07 13:20:00,73.21,73.23,73.18,73.23,31700.0,56.0175,56.0328,55.9946,56.0328,31700.0
2013-03-07 13:25:00,73.22,73.29,73.19,73.29,57100.0,56.0252,56.0788,56.0022,56.0788,57100.0
2013-03-07 13:30:00,73.27,73.29,73.23,73.25,25900.0,56.0634,56.0788,56.0328,56.0481,25900.0
2013-03-07 13:35:00,73.25,73.28,73.24,73.24,13200.0,56.0481,56.0711,56.0405,56.0405,13200.0
2013-03-07 13:40:00,73.23,73.29,73.22,73.23,14200.0,56.0328,56.0788,56.0252,56.0328,14200.0
2013-03-07 13:45:00,73.24,73.27,73.23,73.24,14400.0,56.0405,56.0634,56.0328,56.0405,14400.0
2013-03-07 13:50:00,73.24,73.34,73.22,73.33,32800.0,56.0405,56.117,56.0252,56.1094,32800.0
2013-03-07 13:55:00,73.33,73.39,73.31,73.38,13300.0,56.1094,56.1553,56.0941,56.1476,13300.0
2013-03-07 14:00:00,73.37,73.38,73.28,73.31,31300.0,56.14,56.1476,56.0711,56.0941,31300.0
2013-03-07 14:05:00,73.31,73.31,73.28,73.3,24700.0,56.0941,56.0941,56.0711,56.0864,24700.0
2013-03-07 14:10:00,73.3,73.35,73.27,73.34,34200.0,56.0864,56.1247,56.0634,56.117,34200.0
2013-03-07 14:15:00,73.34,73.44,73.34,73.42,15500.0,56.117,56.1935,56.117,56.1782,15500.0
2013-03-07 14:20:00,73.41,73.44,73.34,73.36,15900.0,56.1706,56.1935,56.117,56.1323,15900.0
2013-03-07 14:25:00,73.34,73.34,73.28,73.28,24100.0,56.117,56.117,56.0711,56.0711,24100.0
2013-03-07 14:30:00,73.28,73.3,73.25,73.26,20300.0,56.0711,56.0864,56.0481,56.0558,20300.0
2013-03-07 14:35:00,73.27,73.27,73.2,73.22,16900.0,56.0634,56.0634,56.0099,56.0252,16900.0
2013-03-07 14:40:00,73.23,73.27,73.2,73.26,22700.0,56.0328,56.0634,56.0099,56.0558,22700.0
2013-03-07 14:45:00,73.25,73.3,73.25,73.3,20900.0,56.0481,56.0864,56.0481,56.0864,20900.0
2013-03-07 14:50:00,73.3,73.31,73.24,73.25,17600.0,56.0864,56.0941,56.0405,56.0481,17600.0
2013-03-07 14:55:00,73.25,73.3,73.25,73.29,20500.0,56.0481,56.0864,56.0481,56.0788,20500.0
2013-03-07 15:00:00,73.29,73.3,73.25,73.27,51700.0,56.0788,56.0864,56.0481,56.0634,51700.0
2013-03-07 15:05:00,73.28,73.4,73.27,73.39,55900.0,56.0711,56.1629,56.0634,56.1553,55900.0
2013-03-07 15:10:00,73.39,73.45,73.39,73.44,29000.0,56.1553,56.2012,56.1553,56.1935,29000.0
2013-03-07 15:15:00,73.45,73.47,73.37,73.41,35300.0,56.2012,56.2165,56.14,56.1706,35300.0
2013-03-07 15:20:00,73.41,73.41,73.35,73.39,37300.0,56.1706,56.1706,56.1247,56.1553,37300.0
2013-03-07 15:25:00,73.39,73.48,73.38,73.46,55300.0,56.1553,56.2241,56.1476,56.2088,55300.0
2013-03-07 15:30:00,73.46,73.57,73.45,73.56,44400.0,56.2088,56.293,56.2012,56.2853,44400.0
2013-03-07 15:35:00,73.56,73.57,73.47,73.5,31900.0,56.2853,56.293,56.2165,56.2394,31900.0
2013-03-07 15:40:00,73.5,73.53,73.37,73.37,43100.0,56.2394,56.2624,56.14,56.14,43100.0
2013-03-07 15:45:00,73.37,73.47,73.34,73.47,48300.0,56.14,56.2165,56.117,56.2165,48300.0
2013-03-07 15:50:00,73.46,73.47,73.34,73.39,93400.0,56.2088,56.2165,56.117,56.1553,93400.0
2013-03-07 15:55:00,73.38,73.47,73.35,73.39,113900.0,56.1476,56.2165,56.1247,56.1553,113900.0
2013-03-08 09:30:00,73.84,74.93,73.84,74.67,92800.0,56.4996,57.3336,56.4996,57.1347,92800.0
2013-03-08 09:35:00,74.76,74.77,74.36,74.56,24000.0,57.2035,57.2112,56.8975,57.0505,24000.0
2013-03-08 09:40:00,74.52,74.59,74.24,74.26,34700.0,57.0199,57.0735,56.8057,56.821,34700.0
2013-03-08 09:45:00,74.29,74.45,74.26,74.44,36500.0,56.8439,56.9663,56.821,56.9587,36500.0
2013-03-08 09:50:00,74.44,74.58,74.43,74.53,39200.0,56.9587,57.0658,56.951,57.0276,39200.0
2013-03-08 09:55:00,74.53,74.77,74.52,74.64,60100.0,57.0276,57.2112,57.0199,57.1117,60100.0
2013-03-08 10:00:00,74.63,74.65,74.51,74.62,54400.0,57.1041,57.1194,57.0122,57.0964,54400.0
2013-03-08 10:05:00,74.62,74.63,74.43,74.47,41200.0,57.0964,57.1041,56.951,56.9816,41200.0
2013-03-08 10:10:00,74.48,74.48,74.23,74.29,31000.0,56.9893,56.9893,56.798,56.8439,31000.0
2013-03-08 10:15:00,74.3,74.3,74.0,74.09,36500.0,56.8516,56.8516,56.622,56.6909,36500.0
2013-03-08 10:20:00,74.08,74.24,74.08,74.16,31100.0,56.6832,56.8057,56.6832,56.7444,31100.0
2013-03-08 10:25:00,74.16,74.26,74.15,74.2,19400.0,56.7444,56.821,56.7368,56.775,19400.0
2013-03-08 10:30:00,74.19,74.26,74.17,74.24,27200.0,56.7674,56.821,56.7521,56.8057,27200.0
2013-03-08 10:35:00,74.24,74.33,74.23,74.27,23000.0,56.8057,56.8745,56.798,56.8286,23000.0
2013-03-08 10:40:00,74.28,74.4,74.27,74.27,19000.0,56.8363,56.9281,56.8286,56.8286,19000.0
2013-03-08 10:45:00,74.26,74.47,74.23,74.45,26900.0,56.821,56.9816,56.798,56.9663,26900.0
2013-03-08 10:50:00,74.43,74.47,74.28,74.3,24200.0,56.951,56.9816,56.8363,56.8516,24200.0
2013-03-08 10:55:00,74.3,74.53,74.3,74.53,21700.0,56.8516,57.0276,56.8516,57.0276,21700.0
2013-03-08 11:00:00,74.52,74.53,74.43,74.52,28400.0,57.0199,57.0276,56.951,57.0199,28400.0
2013-03-08 11:05:00,74.52,74.63,74.5,74.63,21400.0,57.0199,57.1041,57.0046,57.1041,21400.0
2013-03-08 11:10:00,74.62,74.63,74.61,74.63,19500.0,57.0964,57.1041,57.0888,57.1041,19500.0
2013-03-08 11:15:00,74.63,74.7,74.56,74.62,24900.0,57.1041,57.1576,57.0505,57.0964,24900.0
2013-03-08 11:20:00,74.62,74.63,74.55,74.56,18000.0,57.0964,57.1041,57.0429,57.0505,18000.0
2013-03-08 11:25:00,74.56,74.58,74.51,74.56,28100.0,57.0505,57.0658,57.0122,57.0505,28100.0
2013-03-08 11:30:00,74.56,74.69,74.56,74.64,17100.0,57.0505,57.15,57.0505,57.1117,17100.0
2013-03-08 11:35:00,74.64,74.68,74.62,74.64,20100.0,57.1117,57.1423,57.0964,57.1117,20100.0
2013-03-08 11:40:00,74.65,74.69,74.61,74.62,21000.0,57.1194,57.15,57.0888,57.0964,21000.0
2013-03-08 11:45:00,74.63,74.71,74.63,74.71,15400.0,57.1041,57.1653,57.1041,57.1653,15400.0
2013-03-08 11:50:00,74.7,74.71,74.65,74.7,17100.0,57.1576,57.1653,57.1194,57.1576,17100.0
2013-03-08 11:55:00,74.67,74.72,74.67,74.7,17400.0,57.1347,57.1729,57.1347,57.1576,17400.0
2013-03-08 12:00:00,74.71,74.72,74.65,74.7,13900.0,57.1653,57.1729,57.1194,57.1576,13900.0
2013-03-08 12:05:00,74.7,74.74,74.66,74.7,21200.0,57.1576,57.1882,57.127,57.1576,21200.0
2013-03-08 12:10:00,74.7,74.72,74.56,74.62,23300.0,57.1576,57.1729,57.0505,57.0964,23300.0
2013-03-08 12:15:00,74.59,74.62,74.53,74.56,13300.0,57.0735,57.0964,57.0276,57.0505,13300.0
2013-03-08 12:20:00,74.57,74.67,74.57,74.66,9600.0,57.0582,57.1347,57.0582,57.127,9600.0
2013-03-08 12:25:00,74.66,74.67,74.57,74.58,20000.0,57.127,57.1347,57.0582,57.0658,20000.0
2013-03-08 12:30:00,74.57,74.57,74.5,74.53,19600.0,57.0582,57.0582,57.0046,57.0276,19600.0
2013-03-08 12:35:00,74.53,74.55,74.5,74.53,60300.0,57.0276,57.0429,57.0046,57.0276,60300.0
2013-03-08 12:40:00,74.54,74.58,74.51,74.56,10400.0,57.0352,57.0658,57.0122,57.0505,10400.0
2013-03-08 12:45:00,74.56,74.59,74.53,74.54,16800.0,57.0505,57.0735,57.0276,57.0352,16800.0
2013-03-08 12:50:00,74.53,74.59,74.53,74.59,6000.0,57.0276,57.0735,57.0276,57.0735,6000.0
2013-03-08 12:55:00,74.57,74.59,74.53,74.54,11700.0,57.0582,57.0735,57.0276,57.0352,11700.0
2013-03-08 13:00:00,74.56,74.57,74.52,74.55,14000.0,57.0505,57.0582,57.0199,57.0429,14000.0
2013-03-08 13:05:00,74.54,74.56,74.45,74.45,17000.0,57.0352,57.0505,56.9663,56.9663,17000.0
2013-03-08 13:10:00,74.47,74.48,74.42,74.42,10800.0,56.9816,56.9893,56.9434,56.9434,10800.0
2013-03-08 13:15:00,74.42,74.45,74.36,74.37,29800.0,56.9434,56.9663,56.8975,56.9051,29800.0
2013-03-08 13:20:00,74.37,74.38,74.29,74.31,22000.0,56.9051,56.9128,56.8439,56.8592,22000.0
2013-03-08 13:25:00,74.31,74.32,74.25,74.26,12800.0,56.8592,56.8669,56.8133,56.821,12800.0
2013-03-08 13:30:00,74.25,74.3,74.25,74.3,12200.0,56.8133,56.8516,56.8133,56.8516,12200.0
2013-03-08 13:35:00,74.3,74.44,74.3,74.43,21100.0,56.8516,56.9587,56.8516,56.951,21100.0
2013-03-08 13:40:00,74.45,74.45,74.37,74.38,14000.0,56.9663,56.9663,56.9051,56.9128,14000.0
2013-03-08 13:45:00,74.39,74.41,74.36,74.38,24100.0,56.9204,56.9357,56.8975,56.9128,24100.0
2013-03-08 13:50:00,74.39,74.42,74.38,74.39,23600.0,56.9204,56.9434,56.9128,56.9204,23600.0
2013-03-08 13:55:00,74.4,74.43,74.38,74.43,13600.0,56.9281,56.951,56.9128,56.951,13600.0
2013-03-08 14:00:00,74.43,74.52,74.43,74.52,16600.0,56.951,57.0199,56.951,57.0199,16600.0
2013-03-08 14:05:00,74.52,74.57,74.52,74.57,17400.0,57.0199,57.0582,57.0199,57.0582,17400.0
2013-03-08 14:10:00,74.57,74.6,74.56,74.58,23300.0,57.0582,57.0811,57.0505,57.0658,23300.0
2013-03-08 14:15:00,74.58,74.59,74.56,74.58,10400.0,57.0658,57.0735,57.0505,57.0658,10400.0
2013-03-08 14:20:00,74.58,74.63,74.57,74.63,22700.0,57.0658,57.1041,57.0582,57.1041,22700.0
2013-03-08 14:25:00,74.62,74.71,74.62,74.7,16300.0,57.0964,57.1653,57.0964,57.1576,16300.0
2013-03-08 14:30:00,74.7,74.74,74.7,74.74,9900.0,57.1576,57.1882,57.1576,57.1882,9900.0
2013-03-08 14:35:00,74.73,74.73,74.64,74.71,21900.0,57.1806,57.1806,57.1117,57.1653,21900.0
2013-03-08 14:40:00,74.7,74.75,74.68,74.68,13500.0,57.1576,57.1959,57.1423,57.1423,13500.0
2013-03-08 14:45:00,74.66,74.68,74.58,74.58,16900.0,57.127,57.1423,57.0658,57.0658,16900.0
2013-03-08 14:50:00,74.6,74.6,74.56,74.56,10300.0,57.0811,57.0811,57.0505,57.0505,10300.0
2013-03-08 14:55:00,74.57,74.63,74.54,74.62,19200.0,57.0582,57.1041,57.0352,57.0964,19200.0
2013-03-08 15:00:00,74.63,74.7,74.63,74.7,30600.0,57.1041,57.1576,57.1041,57.1576,30600.0
2013-03-08 15:05:00,74.71,74.81,74.71,74.79,23100.0,57.1653,57.2418,57.1653,57.2265,23100.0
2013-03-08 15:10:00,74.79,74.82,74.76,74.79,15200.0,57.2265,57.2494,57.2035,57.2265,15200.0
2013-03-08 15:15:00,74.78,74.84,74.78,74.8,31800.0,57.2188,57.2648,57.2188,57.2341,31800.0
2013-03-08 15:20:00,74.81,74.81,74.73,74.75,26500.0,57.2418,57.2418,57.1806,57.1959,26500.0
2013-03-08 15:25:00,74.75,74.77,74.7,74.71,25500.0,57.1959,57.2112,57.1576,57.1653,25500.0
2013-03-08 15:30:00,74.71,74.71,74.67,74.68,25600.0,57.1653,57.1653,57.1347,57.1423,25600.0
2013-03-08 15:35:00,74.68,74.77,74.66,74.77,31200.0,57.1423,57.2112,57.127,57.2112,31200.0
2013-03-08 15:40:00,74.77,74.8,74.75,74.79,37800.0,57.2112,57.2341,57.1959,57.2265,37800.0
2013-03-08 15:45:00,74.79,74.81,74.73,74.81,55900.0,57.2265,57.2418,57.1806,57.2418,55900.0
2013-03-08 15:50:00,74.82,74.83,74.71,74.73,66400.0,57.2494,57.2571,57.1653,57.1806,66400.0
2013-03-08 15:55:00,74.73,74.79,74.69,74.77,125000.0,57.1806,57.2265,57.15,57.2112,125000.0
2013-03-11 09:30:00,74.6,74.76,74.58,74.71,45000.0,57.0811,57.2035,57.0658,57.1653,45000.0
2013-03-11 09:35:00,74.66,74.71,74.54,74.63,23100.0,57.127,57.1653,57.0352,57.1041,23100.0
2013-03-11 09:40:00,74.63,74.66,74.54,74.66,20200.0,57.1041,57.127,57.0352,57.127,20200.0
2013-03-11 09:45:00,74.69,74.9,74.69,74.82,19800.0,57.15,57.3107,57.15,57.2494,19800.0
2013-03-11 09:50:00,74.81,74.9,74.8,74.81,22800.0,57.2418,57.3107,57.2341,57.2418,22800.0
2013-03-11 09:55:00,74.8,74.82,74.69,74.7,25100.0,57.2341,57.2494,57.15,57.1576,25100.0
2013-03-11 10:00:00,74.72,74.76,74.62,74.71,24400.0,57.1729,57.2035,57.0964,57.1653,24400.0
2013-03-11 10:05:00,74.71,74.79,74.68,74.75,19500.0,57.1653,57.2265,57.1423,57.1959,19500.0
2013-03-11 10:10:00,74.74,74.77,74.7,74.76,33000.0,57.1882,57.2112,57.1576,57.2035,33000.0
2013-03-11 10:15:00,74.75,74.93,74.75,74.83,28500.0,57.1959,57.3336,57.1959,57.2571,28500.0
2013-03-11 10:20:00,74.84,74.89,74.8,74.88,14200.0,57.2648,57.303,57.2341,57.2954,14200.0
2013-03-11 10:25:00,74.88,74.95,74.88,74.94,11900.0,57.2954,57.3489,57.2954,57.3413,11900.0
2013-03-11 10:30:00,74.95,74.95,74.85,74.91,21400.0,57.3489,57.3489,57.2724,57.3183,21400.0
2013-03-11 10:35:00,74.9,74.9,74.82,74.82,17500.0,57.3107,57.3107,57.2494,57.2494,17500.0
2013-03-11 10:40:00,74.83,74.86,74.82,74.83,22900.0,57.2571,57.2801,57.2494,57.2571,22900.0
2013-03-11 10:45:00,74.83,74.95,74.82,74.93,11700.0,57.2571,57.3489,57.2494,57.3336,11700.0
2013-03-11 10:50:00,74.94,74.96,74.9,74.91,12700.0,57.3413,57.3566,57.3107,57.3183,12700.0
2013-03-11 10:55:00,74.92,74.92,74.75,74.81,20900.0,57.326,57.326,57.1959,57.2418,20900.0
2013-03-11 11:00:00,74.8,74.83,74.73,74.73,15500.0,57.2341,57.2571,57.1806,57.1806,15500.0
2013-03-11 11:05:00,74.73,74.73,74.68,74.69,30600.0,57.1806,57.1806,57.1423,57.15,30600.0
2013-03-11 11:10:00,74.7,74.81,74.7,74.79,14000.0,57.1576,57.2418,57.1576,57.2265,14000.0
2013-03-11 11:15:00,74.8,74.85,74.78,74.85,8900.0,57.2341,57.2724,57.2188,57.2724,8900.0
2013-03-11 11:20:00,74.85,74.85,74.71,74.73,30300.0,57.2724,57.2724,57.1653,57.1806,30300.0
2013-03-11 11:25:00,74.74,74.85,74.73,74.85,27600.0,57.1882,57.2724,57.1806,57.2724,27600.0
2013-03-11 11:30:00,74.85,74.86,74.72,74.72,17700.0,57.2724,57.2801,57.1729,57.1729,17700.0
2013-03-11 11:35:00,74.72,74.73,74.66,74.68,16800.0,57.1729,57.1806,57.127,57.1423,16800.0
2013-03-11 11:40:00,74.69,74.71,74.65,74.71,18700.0,57.15,57.1653,57.1194,57.1653,18700.0
2013-03-11 11:45:00,74.7,74.78,74.7,74.76,20000.0,57.1576,57.2188,57.1576,57.2035,20000.0
2013-03-11 11:50:00,74.76,74.76,74.69,74.71,14500.0,57.2035,57.2035,57.15,57.1653,14500.0
2013-03-11 11:55:00,74.71,74.72,74.62,74.66,15100.0,57.1653,57.1729,57.0964,57.127,15100.0
2013-03-11 12:00:00,74.66,74.84,74.66,74.84,18300.0,57.127,57.2648,57.127,57.2648,18300.0
2013-03-11 12:05:00,74.83,74.89,74.83,74.87,15800.0,57.2571,57.303,57.2571,57.2877,15800.0
2013-03-11 12:10:00,74.89,74.94,74.88,74.94,12600.0,57.303,57.3413,57.2954,57.3413,12600.0
2013-03-11 12:15:00,74.94,74.97,74.92,74.97,12200.0,57.3413,57.3642,57.326,57.3642,12200.0
2013-03-11 12:20:00,74.97,75.0,74.95,74.98,21500.0,57.3642,57.3872,57.3489,57.3719,21500.0
2013-03-11 12:25:00,74.99,75.0,74.96,74.98,8700.0,57.3795,57.3872,57.3566,57.3719,8700.0
2013-03-11 12:30:00,74.98,74.98,74.8,74.81,16100.0,57.3719,57.3719,57.2341,57.2418,16100.0
2013-03-11 12:35:00,74.81,74.93,74.81,74.93,29200.0,57.2418,57.3336,57.2418,57.3336,29200.0
2013-03-11 12:40:00,74.91,74.94,74.83,74.94,18200.0,57.3183,57.3413,57.2571,57.3413,18200.0
2013-03-11 12:45:00,74.95,74.98,74.9,74.98,11900.0,57.3489,57.3719,57.3107,57.3719,11900.0
2013-03-11 12:50:00,74.98,74.98,74.95,74.97,10100.0,57.3719,57.3719,57.3489,57.3642,10100.0
2013-03-11 12:55:00,74.95,75.0,74.95,74.98,12400.0,57.3489,57.3872,57.3489,57.3719,12400.0
2013-03-11 13:00:00,74.99,75.0,74.94,75.0,16900.0,57.3795,57.3872,57.3413,57.3872,16900.0
2013-03-11 13:05:00,74.99,74.99,74.95,74.96,7900.0,57.3795,57.3795,57.3489,57.3566,7900.0
2013-03-11 13:10:00,74.97,74.99,74.95,74.96,11000.0,57.3642,57.3795,57.3489,57.3566,11000.0
2013-03-11 13:15:00,74.96,75.0,74.96,74.97,8500.0,57.3566,57.3872,57.3566,57.3642,8500.0
2013-03-11 13:20:00,74.98,75.0,74.97,74.99,18700.0,57.3719,57.3872,57.3642,57.3795,18700.0
2013-03-11 13:25:00,74.99,75.0,74.98,75.0,9000.0,57.3795,57.3872,57.3719,57.3872,9000.0
2013-03-11 13:30:00,75.0,75.01,74.95,74.99,25800.0,57.3872,57.3948,57.3489,57.3795,25800.0
2013-03-11 13:35:00,74.99,74.99,74.97,74.99,9800.0,57.3795,57.3795,57.3642,57.3795,9800.0
2013-03-11 13:40:00,74.99,75.0,74.96,74.96,18200.0,57.3795,57.3872,57.3566,57.3566,18200.0
2013-03-11 13:45:00,74.96,75.0,74.96,74.96,12000.0,57.3566,57.3872,57.3566,57.3566,12000.0
2013-03-11 13:50:00,74.97,74.98,74.88,74.9,11200.0,57.3642,57.3719,57.2954,57.3107,11200.0
2013-03-11 13:55:00,74.9,74.97,74.89,74.96,10900.0,57.3107,57.3642,57.303,57.3566,10900.0
2013-03-11 14:00:00,74.97,75.0,74.96,75.0,38400.0,57.3642,57.3872,57.3566,57.3872,38400.0
2013-03-11 14:05:00,75.0,75.0,74.95,74.99,9300.0,57.3872,57.3872,57.3489,57.3795,9300.0
2013-03-11 14:10:00,74.99,75.04,74.98,75.04,16700.0,57.3795,57.4178,57.3719,57.4178,16700.0
2013-03-11 14:15:00,75.04,75.04,75.02,75.03,9900.0,57.4178,57.4178,57.4025,57.4101,9900.0
2013-03-11 14:20:00,75.04,75.08,75.01,75.06,17500.0,57.4178,57.4484,57.3948,57.4331,17500.0
2013-03-11 14:25:00,75.06,75.08,75.03,75.07,13600.0,57.4331,57.4484,57.4101,57.4407,13600.0
2013-03-11 14:30:00,75.06,75.06,74.99,75.01,12000.0,57.4331,57.4331,57.3795,57.3948,12000.0
2013-03-11 14:35:00,75.01,75.05,75.01,75.04,11300.0,57.3948,57.4254,57.3948,57.4178,11300.0
2013-03-11 14:40:00,75.04,75.11,75.04,75.09,12700.0,57.4178,57.4713,57.4178,57.456,12700.0
2013-03-11 14:45:00,75.1,75.22,75.1,75.17,25500.0,57.4637,57.5555,57.4637,57.5173,25500.0
2013-03-11 14:50:00,75.17,75.19,75.12,75.19,10300.0,57.5173,57.5326,57.479,57.5326,10300.0
2013-03-11 14:55:00,75.18,75.2,75.15,75.17,16500.0,57.5249,57.5402,57.502,57.5173,16500.0
2013-03-11 15:00:00,75.17,75.17,75.01,75.03,14200.0,57.5173,57.5173,57.3948,57.4101,14200.0
2013-03-11 15:05:00,75.02,75.05,74.99,75.0,13700.0,57.4025,57.4254,57.3795,57.3872,13700.0
2013-03-11 15:10:00,75.0,75.01,74.96,74.98,13200.0,57.3872,57.3948,57.3566,57.3719,13200.0
2013-03-11 15:15:00,74.97,75.05,74.96,75.03,15600.0,57.3642,57.4254,57.3566,57.4101,15600.0
2013-03-11 15:20:00,75.03,75.06,75.0,75.0,15900.0,57.4101,57.4331,57.3872,57.3872,15900.0
2013-03-11 15:25:00,75.01,75.03,74.99,75.0,16600.0,57.3948,57.4101,57.3795,57.3872,16600.0
2013-03-11 15:30:00,75.0,75.01,74.95,74.96,21000.0,57.3872,57.3948,57.3489,57.3566,21000.0
2013-03-11 15:35:00,74.96,74.97,74.82,74.83,31700.0,57.3566,57.3642,57.2494,57.2571,31700.0
2013-03-11 15:40:00,74.83,74.83,74.74,74.81,56600.0,57.2571,57.2571,57.1882,57.2418,56600.0
2013-03-11 15:45:00,74.81,74.86,74.79,74.84,49200.0,57.2418,57.2801,57.2265,57.2648,49200.0
2013-03-11 15:50:00,74.85,74.97,74.84,74.95,49400.0,57.2724,57.3642,57.2648,57.3489,49400.0
2013-03-11 15:55:00,74.95,75.05,74.92,75.01,111400.0,57.3489,57.4254,57.326,57.3948,111400.0
2013-03-12 09:30:00,75.0,75.19,74.78,75.17,26000.0,57.3872,57.5326,57.2188,57.5173,26000.0
2013-03-12 09:35:00,75.2,75.2,74.97,75.08,14600.0,57.5402,57.5402,57.3642,57.4484,14600.0
2013-03-12 09:40:00,75.05,75.27,75.04,75.24,17800.0,57.4254,57.5938,57.4178,57.5708,17800.0
2013-03-12 09:45:00,75.23,75.23,74.81,74.88,8600.0,57.5632,57.5632,57.2418,57.2954,8600.0
2013-03-12 09:50:00,74.87,74.94,74.78,74.81,8100.0,57.2877,57.3413,57.2188,57.2418,8100.0
2013-03-12 09:55:00,74.81,74.94,74.75,74.91,8100.0,57.2418,57.3413,57.1959,57.3183,8100.0
2013-03-12 10:00:00,74.91,75.17,74.91,75.16,18800.0,57.3183,57.5173,57.3183,57.5096,18800.0
2013-03-12 10:05:00,75.16,75.32,75.16,75.28,10500.0,57.5096,57.632,57.5096,57.6014,10500.0
2013-03-12 10:10:00,75.3,75.32,75.26,75.28,15400.0,57.6167,57.632,57.5861,57.6014,15400.0
2013-03-12 10:15:00,75.26,75.32,75.2,75.23,17500.0,57.5861,57.632,57.5402,57.5632,17500.0
2013-03-12 10:20:00,75.23,75.29,75.21,75.22,15400.0,57.5632,57.6091,57.5479,57.5555,15400.0
2013-03-12 10:25:00,75.21,75.29,75.18,75.19,27300.0,57.5479,57.6091,57.5249,57.5326,27300.0
2013-03-12 10:30:00,75.19,75.2,75.01,75.01,11300.0,57.5326,57.5402,57.3948,57.3948,11300.0
2013-03-12 10:35:00,75.01,75.12,74.99,75.11,21300.0,57.3948,57.479,57.3795,57.4713,21300.0
2013-03-12 10:40:00,75.11,75.19,75.11,75.11,17600.0,57.4713,57.5326,57.4713,57.4713,17600.0
2013-03-12 10:45:00,75.1,75.1,75.0,75.0,8800.0,57.4637,57.4637,57.3872,57.3872,8800.0
2013-03-12 10:50:00,75.01,75.03,74.98,74.98,26100.0,57.3948,57.4101,57.3719,57.3719,26100.0
2013-03-12 10:55:00,74.98,75.0,74.91,74.92,15400.0,57.3719,57.3872,57.3183,57.326,15400.0
2013-03-12 11:00:00,74.92,74.93,74.85,74.89,16400.0,57.326,57.3336,57.2724,57.303,16400.0
2013-03-12 11:05:00,74.88,74.9,74.81,74.84,17600.0,57.2954,57.3107,57.2418,57.2648,17600.0
2013-03-12 11:10:00,74.82,74.85,74.75,74.83,10200.0,57.2494,57.2724,57.1959,57.2571,10200.0
2013-03-12 11:15:00,74.83,74.83,74.61,74.61,51100.0,57.2571,57.2571,57.0888,57.0888,51100.0
2013-03-12 11:20:00,74.61,74.62,74.33,74.34,55200.0,57.0888,57.0964,56.8745,56.8822,55200.0
2013-03-12 11:25:00,74.35,74.45,74.31,74.32,27100.0,56.8898,56.9663,56.8592,56.8669,27100.0
2013-03-12 11:30:00,74.31,74.34,74.19,74.2,37600.0,56.8592,56.8822,56.7674,56.775,37600.0
2013-03-12 11:35:00,74.21,74.4,74.21,74.34,24000.0,56.7827,56.9281,56.7827,56.8822,24000.0
2013-03-12 11:40:00,74.34,74.41,74.3,74.39,19500.0,56.8822,56.9357,56.8516,56.9204,19500.0
2013-03-12 11:45:00,74.37,74.37,74.22,74.28,13500.0,56.9051,56.9051,56.7904,56.8363,13500.0
2013-03-12 11:50:00,74.3,74.48,74.3,74.48,9800.0,56.8516,56.9893,56.8516,56.9893,9800.0
2013-03-12 11:55:00,74.47,74.58,74.45,74.5,45900.0,56.9816,57.0658,56.9663,57.0046,45900.0
2013-03-12 12:00:00,74.5,74.5,74.45,74.46,9100.0,57.0046,57.0046,56.9663,56.974,9100.0
2013-03-12 12:05:00,74.45,74.53,74.45,74.48,19700.0,56.9663,57.0276,56.9663,56.9893,19700.0
2013-03-12 12:10:00,74.46,74.53,74.43,74.49,11700.0,56.974,57.0276,56.951,56.9969,11700.0
2013-03-12 12:15:00,74.49,74.54,74.43,74.43,15400.0,56.9969,57.0352,56.951,56.951,15400.0
2013-03-12 12:20:00,74.44,74.45,74.39,74.4,10200.0,56.9587,56.9663,56.9204,56.9281,10200.0
2013-03-12 12:25:00,74.39,74.43,74.34,74.35,15100.0,56.9204,56.951,56.8822,56.8898,15100.0
2013-03-12 12:30:00,74.37,74.5,74.36,74.41,23400.0,56.9051,57.0046,56.8975,56.9357,23400.0
2013-03-12 12:35:00,74.4,74.42,74.37,74.38,10600.0,56.9281,56.9434,56.9051,56.9128,10600.0
2013-03-12 12:40:00,74.38,74.38,74.29,74.35,15500.0,56.9128,56.9128,56.8439,56.8898,15500.0
2013-03-12 12:45:00,74.35,74.39,74.35,74.37,7400.0,56.8898,56.9204,56.8898,56.9051,7400.0
2013-03-12 12:50:00,74.37,74.39,74.36,74.37,7900.0,56.9051,56.9204,56.8975,56.9051,7900.0
2013-03-12 12:55:00,74.38,74.49,74.36,74.37,73800.0,56.9128,56.9969,56.8975,56.9051,73800.0
2013-03-12 13:00:00,74.37,74.37,74.21,74.21,10200.0,56.9051,56.9051,56.7827,56.7827,10200.0
2013-03-12 13:05:00,74.21,74.28,74.2,74.27,9200.0,56.7827,56.8363,56.775,56.8286,9200.0
2013-03-12 13:10:00,74.27,74.27,74.19,74.25,7000.0,56.8286,56.8286,56.7674,56.8133,7000.0
2013-03-12 13:15:00,74.26,74.3,74.26,74.3,11000.0,56.821,56.8516,56.821,56.8516,11000.0
2013-03-12 13:20:00,74.28,74.31,74.27,74.3,9400.0,56.8363,56.8592,56.8286,56.8516,9400.0
2013-03-12 13:25:00,74.3,74.35,74.3,74.34,10000.0,56.8516,56.8898,56.8516,56.8822,10000.0
2013-03-12 13:30:00,74.34,74.34,74.3,74.34,8600.0,56.8822,56.8822,56.8516,56.8822,8600.0
2013-03-12 13:35:00,74.35,74.37,74.31,74.32,7500.0,56.8898,56.9051,56.8592,56.8669,7500.0
2013-03-12 13:40:00,74.32,74.36,74.32,74.35,8700.0,56.8669,56.8975,56.8669,56.8898,8700.0
2013-03-12 13:45:00,74.34,74.34,74.21,74.21,11600.0,56.8822,56.8822,56.7827,56.7827,11600.0
2013-03-12 13:50:00,74.21,74.24,74.15,74.18,8500.0,56.7827,56.8057,56.7368,56.7597,8500.0
2013-03-12 13:55:00,74.18,74.25,74.17,74.25,7100.0,56.7597,56.8133,56.7521,56.8133,7100.0
2013-03-12 14:00:00,74.25,74.31,74.25,74.27,8900.0,56.8133,56.8592,56.8133,56.8286,8900.0
2013-03-12 14:05:00,74.27,74.28,74.23,74.24,8900.0,56.8286,56.8363,56.798,56.8057,8900.0
2013-03-12 14:10:00,74.23,74.29,74.15,74.29,20700.0,56.798,56.8439,56.7368,56.8439,20700.0
2013-03-12 14:15:00,74.31,74.34,74.29,74.33,21700.0,56.8592,56.8822,56.8439,56.8745,21700.0
2013-03-12 14:20:00,74.34,74.38,74.32,74.37,13000.0,56.8822,56.9128,56.8669,56.9051,13000.0
2013-03-12 14:25:00,74.37,74.38,74.31,74.34,8100.0,56.9051,56.9128,56.8592,56.8822,8100.0
2013-03-12 14:30:00,74.35,74.41,74.28,74.3,11000.0,56.8898,56.9357,56.8363,56.8516,11000.0
2013-03-12 14:35:00,74.31,74.36,74.3,74.33,8500.0,56.8592,56.8975,56.8516,56.8745,8500.0
2013-03-12 14:40:00,74.34,74.46,74.34,74.45,15800.0,56.8822,56.974,56.8822,56.9663,15800.0
2013-03-12 14:45:00,74.45,74.49,74.4,74.44,10800.0,56.9663,56.9969,56.9281,56.9587,10800.0
2013-03-12 14:50:00,74.43,74.45,74.38,74.39,7500.0,56.951,56.9663,56.9128,56.9204,7500.0
2013-03-12 14:55:00,74.39,74.39,74.28,74.3,10000.0,56.9204,56.9204,56.8363,56.8516,10000.0
2013-03-12 15:00:00,74.3,74.39,74.3,74.34,19600.0,56.8516,56.9204,56.8516,56.8822,19600.0
2013-03-12 15:05:00,74.34,74.39,74.32,74.38,14400.0,56.8822,56.9204,56.8669,56.9128,14400.0
2013-03-12 15:10:00,74.37,74.45,74.37,74.45,16300.0,56.9051,56.9663,56.9051,56.9663,16300.0
2013-03-12 15:15:00,74.44,74.47,74.42,74.45,13500.0,56.9587,56.9816,56.9434,56.9663,13500.0
2013-03-12 15:20:00,74.45,74.5,74.43,74.49,14500.0,56.9663,57.0046,56.951,56.9969,14500.0
2013-03-12 15:25:00,74.49,74.52,74.42,74.48,21200.0,56.9969,57.0199,56.9434,56.9893,21200.0
2013-03-12 15:30:00,74.47,74.49,74.41,74.41,13600.0,56.9816,56.9969,56.9357,56.9357,13600.0
2013-03-12 15:35:00,74.42,74.52,74.42,74.52,19900.0,56.9434,57.0199,56.9434,57.0199,19900.0
2013-03-12 15:40:00,74.52,74.53,74.48,74.5,26400.0,57.0199,57.0276,56.9893,57.0046,26400.0
2013-03-12 15:45:00,74.49,74.49,74.42,74.44,30300.0,56.9969,56.9969,56.9434,56.9587,30300.0
2013-03-12 15:50:00,74.43,74.48,74.42,74.48,29100.0,56.951,56.9893,56.9434,56.9893,29100.0
2013-03-12 15:55:00,74.48,74.51,74.44,74.48,68300.0,56.9893,57.0122,56.9587,56.9893,68300.0
2013-03-13 09:30:00,74.67,74.73,74.46,74.63,24000.0,57.1347,57.1806,56.974,57.1041,24000.0
2013-03-13 09:35:00,74.61,74.81,74.55,74.55,19300.0,57.0888,57.2418,57.0429,57.0429,19300.0
2013-03-13 09:40:00,74.54,74.6,74.24,74.29,22800.0,57.0352,57.0811,56.8057,56.8439,22800.0
2013-03-13 09:45:00,74.28,74.29,74.05,74.1,32100.0,56.8363,56.8439,56.6603,56.6985,32100.0
2013-03-13 09:50:00,74.14,74.18,74.05,74.05,42200.0,56.7291,56.7597,56.6603,56.6603,42200.0
2013-03-13 09:55:00,74.04,74.42,74.03,74.3,30100.0,56.6526,56.9434,56.645,56.8516,30100.0
2013-03-13 10:00:00,74.28,74.33,74.05,74.13,38200.0,56.8363,56.8745,56.6603,56.7215,38200.0
2013-03-13 10:05:00,74.14,74.16,74.05,74.06,21800.0,56.7291,56.7444,56.6603,56.6679,21800.0
2013-03-13 10:10:00,74.05,74.14,74.04,74.11,21600.0,56.6603,56.7291,56.6526,56.7062,21600.0
2013-03-13 10:15:00,74.12,74.27,74.12,74.19,29900.0,56.7138,56.8286,56.7138,56.7674,29900.0
2013-03-13 10:20:00,74.19,74.2,74.16,74.17,27100.0,56.7674,56.775,56.7444,56.7521,27100.0
2013-03-13 10:25:00,74.18,74.21,74.1,74.15,17200.0,56.7597,56.7827,56.6985,56.7368,17200.0
2013-03-13 10:30:00,74.17,74.2,74.02,74.1,22200.0,56.7521,56.775,56.6373,56.6985,22200.0
2013-03-13 10:35:00,74.09,74.09,74.02,74.05,42000.0,56.6909,56.6909,56.6373,56.6603,42000.0
2013-03-13 10:40:00,74.06,74.07,74.03,74.06,20100.0,56.6679,56.6756,56.645,56.6679,20100.0
2013-03-13 10:45:00,74.07,74.08,74.02,74.06,29500.0,56.6756,56.6832,56.6373,56.6679,29500.0
2013-03-13 10:50:00,74.08,74.09,74.01,74.06,40000.0,56.6832,56.6909,56.6297,56.6679,40000.0
2013-03-13 10:55:00,74.05,74.07,73.98,74.0,29900.0,56.6603,56.6756,56.6067,56.622,29900.0
2013-03-13 11:00:00,74.02,74.07,73.99,74.01,24200.0,56.6373,56.6756,56.6144,56.6297,24200.0
2013-03-13 11:05:00,74.01,74.02,73.95,73.97,25200.0,56.6297,56.6373,56.5838,56.5991,25200.0
2013-03-13 11:10:00,73.97,74.03,73.96,74.01,36600.0,56.5991,56.645,56.5914,56.6297,36600.0
2013-03-13 11:15:00,74.01,74.04,73.99,74.0,12300.0,56.6297,56.6526,56.6144,56.622,12300.0
2013-03-13 11:20:00,74.0,74.06,73.99,74.02,34200.0,56.622,56.6679,56.6144,56.6373,34200.0
2013-03-13 11:25:00,74.01,74.14,73.99,74.12,22500.0,56.6297,56.7291,56.6144,56.7138,22500.0
2013-03-13 11:30:00,74.12,74.13,73.89,73.95,36000.0,56.7138,56.7215,56.5378,56.5838,36000.0
2013-03-13 11:35:00,73.94,74.06,73.94,74.05,11800.0,56.5761,56.6679,56.5761,56.6603,11800.0
2013-03-13 11:40:00,74.04,74.05,73.92,73.97,12500.0,56.6526,56.6603,56.5608,56.5991,12500.0
2013-03-13 11:45:00,73.97,74.01,73.96,74.0,9700.0,56.5991,56.6297,56.5914,56.622,9700.0
2013-03-13 11:50:00,74.0,74.01,73.99,74.0,10500.0,56.622,56.6297,56.6144,56.622,10500.0
2013-03-13 11:55:00,74.0,74.01,73.97,73.97,9800.0,56.622,56.6297,56.5991,56.5991,9800.0
2013-03-13 12:00:00,73.97,74.03,73.95,74.01,15300.0,56.5991,56.645,56.5838,56.6297,15300.0
2013-03-13 12:05:00,74.01,74.12,74.0,74.11,6800.0,56.6297,56.7138,56.622,56.7062,6800.0
2013-03-13 12:10:00,74.12,74.24,74.12,74.23,9900.0,56.7138,56.8057,56.7138,56.798,9900.0
2013-03-13 12:15:00,74.22,74.31,74.22,74.31,8600.0,56.7904,56.8592,56.7904,56.8592,8600.0
2013-03-13 12:20:00,74.3,74.32,74.19,74.19,16500.0,56.8516,56.8669,56.7674,56.7674,16500.0
2013-03-13 12:25:00,74.2,74.29,74.19,74.28,15500.0,56.775,56.8439,56.7674,56.8363,15500.0
2013-03-13 12:30:00,74.24,74.29,74.22,74.25,9200.0,56.8057,56.8439,56.7904,56.8133,9200.0
2013-03-13 12:35:00,74.25,74.27,74.2,74.21,13900.0,56.8133,56.8286,56.775,56.7827,13900.0
2013-03-13 12:40:00,74.22,74.22,74.19,74.21,5200.0,56.7904,56.7904,56.7674,56.7827,5200.0
2013-03-13 12:45:00,74.21,74.23,74.13,74.15,12400.0,56.7827,56.798,56.7215,56.7368,12400.0
2013-03-13 12:50:00,74.15,74.16,74.12,74.13,13900.0,56.7368,56.7444,56.7138,56.7215,13900.0
2013-03-13 12:55:00,74.13,74.2,74.11,74.17,7100.0,56.7215,56.775,56.7062,56.7521,7100.0
2013-03-13 13:00:00,74.18,74.21,74.16,74.17,6700.0,56.7597,56.7827,56.7444,56.7521,6700.0
2013-03-13 13:05:00,74.18,74.21,74.18,74.19,7800.0,56.7597,56.7827,56.7597,56.7674,7800.0
2013-03-13 13:10:00,74.17,74.24,74.15,74.2,25900.0,56.7521,56.8057,56.7368,56.775,25900.0
2013-03-13 13:15:00,74.18,74.22,74.18,74.2,14200.0,56.7597,56.7904,56.7597,56.775,14200.0
2013-03-13 13:20:00,74.2,74.22,74.18,74.19,8800.0,56.775,56.7904,56.7597,56.7674,8800.0
2013-03-13 13:25:00,74.2,74.26,74.19,74.26,5900.0,56.775,56.821,56.7674,56.821,5900.0
2013-03-13 13:30:00,74.26,74.3,74.25,74.3,7400.0,56.821,56.8516,56.8133,56.8516,7400.0
2013-03-13 13:35:00,74.3,74.35,74.3,74.31,10300.0,56.8516,56.8898,56.8516,56.8592,10300.0
2013-03-13 13:40:00,74.29,74.39,74.29,74.38,10600.0,56.8439,56.9204,56.8439,56.9128,10600.0
2013-03-13 13:45:00,74.37,74.42,74.35,74.42,15200.0,56.9051,56.9434,56.8898,56.9434,15200.0
2013-03-13 13:50:00,74.43,74.45,74.32,74.32,8300.0,56.951,56.9663,56.8669,56.8669,8300.0
2013-03-13 13:55:00,74.31,74.39,74.3,74.34,10100.0,56.8592,56.9204,56.8516,56.8822,10100.0
2013-03-13 14:00:00,74.35,74.36,74.3,74.31,14400.0,56.8898,56.8975,56.8516,56.8592,14400.0
2013-03-13 14:05:00,74.32,74.35,74.3,74.33,12300.0,56.8669,56.8898,56.8516,56.8745,12300.0
2013-03-13 14:10:00,74.34,74.35,74.23,74.24,22400.0,56.8822,56.8898,56.798,56.8057,22400.0
2013-03-13 14:15:00,74.23,74.24,74.17,74.17,21400.0,56.798,56.8057,56.7521,56.7521,21400.0
2013-03-13 14:20:00,74.17,74.22,74.13,74.2,16800.0,56.7521,56.7904,56.7215,56.775,16800.0
2013-03-13 14:25:00,74.2,74.24,74.18,74.2,19000.0,56.775,56.8057,56.7597,56.775,19000.0
2013-03-13 14:30:00,74.2,74.23,74.2,74.22,15800.0,56.775,56.798,56.775,56.7904,15800.0
2013-03-13 14:35:00,74.22,74.23,74.14,74.2,15100.0,56.7904,56.798,56.7291,56.775,15100.0
2013-03-13 14:40:00,74.21,74.28,74.21,74.25,11900.0,56.7827,56.8363,56.7827,56.8133,11900.0
2013-03-13 14:45:00,74.26,74.33,74.26,74.32,7700.0,56.821,56.8745,56.821,56.8669,7700.0
2013-03-13 14:50:00,74.31,74.37,74.28,74.28,16900.0,56.8592,56.9051,56.8363,56.8363,16900.0
2013-03-13 14:55:00,74.28,74.35,74.28,74.35,13700.0,56.8363,56.8898,56.8363,56.8898,13700.0
2013-03-13 15:00:00,74.34,74.35,74.29,74.31,19300.0,56.8822,56.8898,56.8439,56.8592,19300.0
2013-03-13 15:05:00,74.29,74.29,74.17,74.19,15900.0,56.8439,56.8439,56.7521,56.7674,15900.0
2013-03-13 15:10:00,74.19,74.28,74.18,74.2,21500.0,56.7674,56.8363,56.7597,56.775,21500.0
2013-03-13 15:15:00,74.2,74.26,74.15,74.19,46500.0,56.775,56.821,56.7368,56.7674,46500.0
2013-03-13 15:20:00,74.19,74.3,74.19,74.3,14600.0,56.7674,56.8516,56.7674,56.8516,14600.0
2013-03-13 15:25:00,74.3,74.3,74.25,74.28,32700.0,56.8516,56.8516,56.8133,56.8363,32700.0
2013-03-13 15:30:00,74.29,74.35,74.28,74.35,25700.0,56.8439,56.8898,56.8363,56.8898,25700.0
2013-03-13 15:35:00,74.35,74.42,74.32,74.32,29900.0,56.8898,56.9434,56.8669,56.8669,29900.0
2013-03-13 15:40:00,74.32,74.36,74.29,74.3,34800.0,56.8669,56.8975,56.8439,56.8516,34800.0
2013-03-13 15:45:00,74.3,74.34,74.26,74.32,53600.0,56.8516,56.8822,56.821,56.8669,53600.0
2013-03-13 15:50:00,74.33,74.41,74.33,74.37,59000.0,56.8745,56.9357,56.8745,56.9051,59000.0
2013-03-13 15:55:00,74.37,74.38,74.26,74.3,101600.0,56.9051,56.9128,56.821,56.8516,101600.0
2013-03-14 09:30:00,74.55,74.57,74.13,74.27,24100.0,57.0429,57.0582,56.7215,56.8286,24100.0
2013-03-14 09:35:00,74.19,74.37,74.19,74.32,13300.0,56.7674,56.9051,56.7674,56.8669,13300.0
2013-03-14 09:40:00,74.33,74.42,74.14,74.15,26300.0,56.8745,56.9434,56.7291,56.7368,26300.0
2013-03-14 09:45:00,74.13,74.2,74.06,74.14,25500.0,56.7215,56.775,56.6679,56.7291,25500.0
2013-03-14 09:50:00,74.17,74.35,74.17,74.34,8900.0,56.7521,56.8898,56.7521,56.8822,8900.0
2013-03-14 09:55:00,74.36,74.38,74.29,74.36,11000.0,56.8975,56.9128,56.8439,56.8975,11000.0
2013-03-14 10:00:00,74.36,74.37,74.23,74.24,18000.0,56.8975,56.9051,56.798,56.8057,18000.0
2013-03-14 10:05:00,74.24,74.34,74.19,74.29,17900.0,56.8057,56.8822,56.7674,56.8439,17900.0
2013-03-14 10:10:00,74.3,74.31,74.23,74.26,17900.0,56.8516,56.8592,56.798,56.821,17900.0
2013-03-14 10:15:00,74.26,74.28,74.19,74.21,17600.0,56.821,56.8363,56.7674,56.7827,17600.0
2013-03-14 10:20:00,74.22,74.22,74.08,74.19,16100.0,56.7904,56.7904,56.6832,56.7674,16100.0
2013-03-14 10:25:00,74.19,74.26,74.11,74.26,20700.0,56.7674,56.821,56.7062,56.821,20700.0
2013-03-14 10:30:00,74.26,74.32,74.22,74.31,22000.0,56.821,56.8669,56.7904,56.8592,22000.0
2013-03-14 10:35:00,74.32,74.38,74.29,74.31,18200.0,56.8669,56.9128,56.8439,56.8592,18200.0
2013-03-14 10:40:00,74.32,74.39,74.3,74.35,20900.0,56.8669,56.9204,56.8516,56.8898,20900.0
2013-03-14 10:45:00,74.36,74.37,74.31,74.32,18400.0,56.8975,56.9051,56.8592,56.8669,18400.0
2013-03-14 10:50:00,74.35,74.37,74.3,74.31,11500.0,56.8898,56.9051,56.8516,56.8592,11500.0
2013-03-14 10:55:00,74.31,74.36,74.3,74.32,16300.0,56.8592,56.8975,56.8516,56.8669,16300.0
2013-03-14 11:00:00,74.31,74.36,74.28,74.3,12500.0,56.8592,56.8975,56.8363,56.8516,12500.0
2013-03-14 11:05:00,74.3,74.33,74.28,74.31,8500.0,56.8516,56.8745,56.8363,56.8592,8500.0
2013-03-14 11:10:00,74.31,74.31,74.28,74.28,7800.0,56.8592,56.8592,56.8363,56.8363,7800.0
2013-03-14 11:15:00,74.3,74.34,74.29,74.31,8000.0,56.8516,56.8822,56.8439,56.8592,8000.0
2013-03-14 11:20:00,74.32,74.37,74.3,74.32,11200.0,56.8669,56.9051,56.8516,56.8669,11200.0
2013-03-14 11:25:00,74.32,74.32,74.25,74.28,10000.0,56.8669,56.8669,56.8133,56.8363,10000.0
2013-03-14 11:30:00,74.3,74.33,74.3,74.31,5600.0,56.8516,56.8745,56.8516,56.8592,5600.0
2013-03-14 11:35:00,74.32,74.42,74.31,74.42,11000.0,56.8669,56.9434,56.8592,56.9434,11000.0
2013-03-14 11:40:00,74.42,74.46,74.41,74.44,12300.0,56.9434,56.974,56.9357,56.9587,12300.0
2013-03-14 11:45:00,74.44,74.6,74.44,74.6,5800.0,56.9587,57.0811,56.9587,57.0811,5800.0
2013-03-14 11:50:00,74.59,74.6,74.56,74.59,5500.0,57.0735,57.0811,57.0505,57.0735,5500.0
2013-03-14 11:55:00,74.6,74.6,74.58,74.59,4000.0,57.0811,57.0811,57.0658,57.0735,4000.0
2013-03-14 12:00:00,74.59,74.61,74.53,74.54,8300.0,57.0735,57.0888,57.0276,57.0352,8300.0
2013-03-14 12:05:00,74.55,74.58,74.54,74.58,3700.0,57.0429,57.0658,57.0352,57.0658,3700.0
2013-03-14 12:10:00,74.57,74.58,74.52,74.57,10700.0,57.0582,57.0658,57.0199,57.0582,10700.0
2013-03-14 12:15:00,74.58,74.68,74.57,74.68,7800.0,57.0658,57.1423,57.0582,57.1423,7800.0
2013-03-14 12:20:00,74.68,74.7,74.67,74.68,12900.0,57.1423,57.1576,57.1347,57.1423,12900.0
2013-03-14 12:25:00,74.69,74.69,74.62,74.63,10800.0,57.15,57.15,57.0964,57.1041,10800.0
2013-03-14 12:30:00,74.63,74.68,74.62,74.68,7500.0,57.1041,57.1423,57.0964,57.1423,7500.0
2013-03-14 12:35:00,74.68,74.77,74.67,74.75,11700.0,57.1423,57.2112,57.1347,57.1959,11700.0
2013-03-14 12:40:00,74.75,74.76,74.71,74.73,12100.0,57.1959,57.2035,57.1653,57.1806,12100.0
2013-03-14 12:45:00,74.73,74.78,74.72,74.77,9600.0,57.1806,57.2188,57.1729,57.2112,9600.0
2013-03-14 12:50:00,74.76,74.87,74.76,74.87,5100.0,57.2035,57.2877,57.2035,57.2877,5100.0
2013-03-14 12:55:00,74.87,74.89,74.82,74.88,6600.0,57.2877,57.303,57.2494,57.2954,6600.0
2013-03-14 13:00:00,74.88,74.88,74.82,74.83,14200.0,57.2954,57.2954,57.2494,57.2571,14200.0
2013-03-14 13:05:00,74.84,74.85,74.81,74.82,9300.0,57.2648,57.2724,57.2418,57.2494,9300.0
2013-03-14 13:10:00,74.81,74.82,74.74,74.76,9300.0,57.2418,57.2494,57.1882,57.2035,9300.0
2013-03-14 13:15:00,74.75,74.78,74.74,74.75,9300.0,57.1959,57.2188,57.1882,57.1959,9300.0
2013-03-14 13:20:00,74.75,74.76,74.72,74.75,3600.0,57.1959,57.2035,57.1729,57.1959,3600.0
2013-03-14 13:25:00,74.75,74.75,74.68,74.7,5500.0,57.1959,57.1959,57.1423,57.1576,5500.0
2013-03-14 13:30:00,74.69,74.7,74.63,74.64,11700.0,57.15,57.1576,57.1041,57.1117,11700.0
2013-03-14 13:35:00,74.63,74.67,74.59,74.67,9600.0,57.1041,57.1347,57.0735,57.1347,9600.0
2013-03-14 13:40:00,74.68,74.71,74.68,74.68,5900.0,57.1423,57.1653,57.1423,57.1423,5900.0
2013-03-14 13:45:00,74.69,74.75,74.68,74.73,6600.0,57.15,57.1959,57.1423,57.1806,6600.0
2013-03-14 13:50:00,74.72,74.74,74.69,74.69,5300.0,57.1729,57.1882,57.15,57.15,5300.0
2013-03-14 13:55:00,74.71,74.73,74.66,74.69,6000.0,57.1653,57.1806,57.127,57.15,6000.0
2013-03-14 14:00:00,74.67,74.76,74.67,74.76,4900.0,57.1347,57.2035,57.1347,57.2035,4900.0
2013-03-14 14:05:00,74.74,74.84,74.73,74.84,7600.0,57.1882,57.2648,57.1806,57.2648,7600.0
2013-03-14 14:10:00,74.83,74.83,74.77,74.8,6500.0,57.2571,57.2571,57.2112,57.2341,6500.0
2013-03-14 14:15:00,74.81,74.85,74.78,74.85,10100.0,57.2418,57.2724,57.2188,57.2724,10100.0
2013-03-14 14:20:00,74.85,74.86,74.81,74.83,8200.0,57.2724,57.2801,57.2418,57.2571,8200.0
2013-03-14 14:25:00,74.84,74.84,74.78,74.78,8500.0,57.2648,57.2648,57.2188,57.2188,8500.0
2013-03-14 14:30:00,74.78,74.81,74.71,74.72,18800.0,57.2188,57.2418,57.1653,57.1729,18800.0
2013-03-14 14:35:00,74.72,74.74,74.7,74.7,11100.0,57.1729,57.1882,57.1576,57.1576,11100.0
2013-03-14 14:40:00,74.71,74.72,74.62,74.62,12900.0,57.1653,57.1729,57.0964,57.0964,12900.0
2013-03-14 14:45:00,74.61,74.7,74.61,74.7,6100.0,57.0888,57.1576,57.0888,57.1576,6100.0
2013-03-14 14:50:00,74.72,74.79,74.72,74.79,8000.0,57.1729,57.2265,57.1729,57.2265,8000.0
2013-03-14 14:55:00,74.79,74.83,74.76,74.79,12500.0,57.2265,57.2571,57.2035,57.2265,12500.0
2013-03-14 15:00:00,74.79,74.8,74.73,74.78,11400.0,57.2265,57.2341,57.1806,57.2188,11400.0
2013-03-14 15:05:00,74.79,74.79,74.73,74.73,12500.0,57.2265,57.2265,57.1806,57.1806,12500.0
2013-03-14 15:10:00,74.74,74.77,74.74,74.77,10100.0,57.1882,57.2112,57.1882,57.2112,10100.0
2013-03-14 15:15:00,74.77,74.81,74.77,74.79,11500.0,57.2112,57.2418,57.2112,57.2265,11500.0
2013-03-14 15:20:00,74.78,74.86,74.77,74.85,9900.0,57.2188,57.2801,57.2112,57.2724,9900.0
2013-03-14 15:25:00,74.84,74.88,74.79,74.85,25800.0,57.2648,57.2954,57.2265,57.2724,25800.0
2013-03-14 15:30:00,74.85,74.9,74.83,74.86,24900.0,57.2724,57.3107,57.2571,57.2801,24900.0
2013-03-14 15:35:00,74.85,74.92,74.84,74.92,30400.0,57.2724,57.326,57.2648,57.326,30400.0
2013-03-14 15:40:00,74.92,75.0,74.92,74.98,42000.0,57.326,57.3872,57.326,57.3719,42000.0
2013-03-14 15:45:00,74.99,75.02,74.91,74.93,66100.0,57.3795,57.4025,57.3183,57.3336,66100.0
2013-03-14 15:50:00,74.93,75.03,74.93,75.03,83500.0,57.3336,57.4101,57.3336,57.4101,83500.0
2013-03-14 15:55:00,75.03,75.06,74.98,75.05,148100.0,57.4101,57.4331,57.3719,57.4254,148100.0
2013-03-15 09:30:00,74.68,74.87,74.54,74.77,413900.0,57.1423,57.2877,57.0352,57.2112,413900.0
2013-03-15 09:35:00,74.77,74.97,74.77,74.84,14800.0,57.2112,57.3642,57.2112,57.2648,14800.0
2013-03-15 09:40:00,74.85,75.02,74.85,74.98,23800.0,57.2724,57.4025,57.2724,57.3719,23800.0
2013-03-15 09:45:00,74.99,75.14,74.97,75.08,37700.0,57.3795,57.4943,57.3642,57.4484,37700.0
2013-03-15 09:50:00,75.09,75.2,75.07,75.19,23200.0,57.456,57.5402,57.4407,57.5326,23200.0
2013-03-15 09:55:00,75.19,75.33,75.01,75.08,37300.0,57.5326,57.6397,57.3948,57.4484,37300.0
2013-03-15 10:00:00,75.07,75.16,74.99,75.09,17300.0,57.4407,57.5096,57.3795,57.456,17300.0
2013-03-15 10:05:00,75.08,75.12,74.99,75.06,7700.0,57.4484,57.479,57.3795,57.4331,7700.0
2013-03-15 10:10:00,75.09,75.17,75.05,75.06,15500.0,57.456,57.5173,57.4254,57.4331,15500.0
2013-03-15 10:15:00,75.06,75.14,74.99,75.13,20800.0,57.4331,57.4943,57.3795,57.4866,20800.0
2013-03-15 10:20:00,75.15,75.2,75.15,75.19,15900.0,57.502,57.5402,57.502,57.5326,15900.0
2013-03-15 10:25:00,75.19,75.21,75.09,75.1,22100.0,57.5326,57.5479,57.456,57.4637,22100.0
2013-03-15 10:30:00,75.1,75.15,75.09,75.12,24600.0,57.4637,57.502,57.456,57.479,24600.0
2013-03-15 10:35:00,75.15,75.16,75.08,75.11,12700.0,57.502,57.5096,57.4484,57.4713,12700.0
2013-03-15 10:40:00,75.12,75.15,75.08,75.1,15500.0,57.479,57.502,57.4484,57.4637,15500.0
2013-03-15 10:45:00,75.1,75.1,75.0,75.07,32000.0,57.4637,57.4637,57.3872,57.4407,32000.0
2013-03-15 10:50:00,75.08,75.08,75.03,75.06,28000.0,57.4484,57.4484,57.4101,57.4331,28000.0
2013-03-15 10:55:00,75.04,75.07,75.04,75.05,22800.0,57.4178,57.4407,57.4178,57.4254,22800.0
2013-03-15 11:00:00,75.05,75.16,75.01,75.14,31100.0,57.4254,57.5096,57.3948,57.4943,31100.0
2013-03-15 11:05:00,75.14,75.21,75.13,75.2,70900.0,57.4943,57.5479,57.4866,57.5402,70900.0
2013-03-15 11:10:00,75.19,75.22,75.19,75.19,15100.0,57.5326,57.5555,57.5326,57.5326,15100.0
2013-03-15 11:15:00,75.2,75.39,75.2,75.38,23600.0,57.5402,57.6856,57.5402,57.6779,23600.0
2013-03-15 11:20:00,75.38,75.45,75.38,75.44,15800.0,57.6779,57.7315,57.6779,57.7238,15800.0
2013-03-15 11:25:00,75.44,75.53,75.44,75.53,35100.0,57.7238,57.7927,57.7238,57.7927,35100.0
2013-03-15 11:30:00,75.54,75.54,75.44,75.5,15200.0,57.8004,57.8004,57.7238,57.7698,15200.0
2013-03-15 11:35:00,75.5,75.5,75.44,75.44,10300.0,57.7698,57.7698,57.7238,57.7238,10300.0
2013-03-15 11:40:00,75.45,75.55,75.44,75.53,22100.0,57.7315,57.808,57.7238,57.7927,22100.0
2013-03-15 11:45:00,75.54,75.55,75.49,75.53,10800.0,57.8004,57.808,57.7621,57.7927,10800.0
2013-03-15 11:50:00,75.54,75.55,75.49,75.49,16400.0,57.8004,57.808,57.7621,57.7621,16400.0
2013-03-15 11:55:00,75.49,75.54,75.47,75.54,11500.0,57.7621,57.8004,57.7468,57.8004,11500.0
2013-03-15 12:00:00,75.53,75.54,75.51,75.53,10100.0,57.7927,57.8004,57.7774,57.7927,10100.0
2013-03-15 12:05:00,75.53,75.54,75.49,75.51,44500.0,57.7927,57.8004,57.7621,57.7774,44500.0
2013-03-15 12:10:00,75.51,75.51,75.49,75.5,27300.0,57.7774,57.7774,57.7621,57.7698,27300.0
2013-03-15 12:15:00,75.51,75.52,75.45,75.52,22100.0,57.7774,57.7851,57.7315,57.7851,22100.0
2013-03-15 12:20:00,75.5,75.5,75.44,75.46,5800.0,57.7698,57.7698,57.7238,57.7392,5800.0
2013-03-15 12:25:00,75.46,75.48,75.45,75.45,5200.0,57.7392,57.7545,57.7315,57.7315,5200.0
2013-03-15 12:30:00,75.45,75.45,75.39,75.44,12600.0,57.7315,57.7315,57.6856,57.7238,12600.0
2013-03-15 12:35:00,75.43,75.44,75.4,75.41,7200.0,57.7162,57.7238,57.6932,57.7009,7200.0
2013-03-15 12:40:00,75.41,75.49,75.41,75.47,7200.0,57.7009,57.7621,57.7009,57.7468,7200.0
2013-03-15 12:45:00,75.48,75.51,75.48,75.51,10900.0,57.7545,57.7774,57.7545,57.7774,10900.0
2013-03-15 12:50:00,75.5,75.54,75.5,75.53,9300.0,57.7698,57.8004,57.7698,57.7927,9300.0
2013-03-15 12:55:00,75.53,75.6,75.53,75.58,17200.0,57.7927,57.8463,57.7927,57.831,17200.0
2013-03-15 13:00:00,75.58,75.58,75.5,75.51,6500.0,57.831,57.831,57.7698,57.7774,6500.0
2013-03-15 13:05:00,75.5,75.55,75.49,75.53,8000.0,57.7698,57.808,57.7621,57.7927,8000.0
2013-03-15 13:10:00,75.53,75.56,75.5,75.53,12000.0,57.7927,57.8157,57.7698,57.7927,12000.0
2013-03-15 13:15:00,75.53,75.57,75.51,75.51,5700.0,57.7927,57.8233,57.7774,57.7774,5700.0
2013-03-15 13:20:00,75.52,75.57,75.5,75.56,15600.0,57.7851,57.8233,57.7698,57.8157,15600.0
2013-03-15 13:25:00,75.56,75.6,75.55,75.57,14100.0,57.8157,57.8463,57.808,57.8233,14100.0
2013-03-15 13:30:00,75.55,75.59,75.53,75.59,6100.0,57.808,57.8386,57.7927,57.8386,6100.0
2013-03-15 13:35:00,75.58,75.61,75.57,75.61,7600.0,57.831,57.8539,57.8233,57.8539,7600.0
2013-03-15 13:40:00,75.61,75.62,75.57,75.59,10200.0,57.8539,57.8616,57.8233,57.8386,10200.0
2013-03-15 13:45:00,75.59,75.59,75.56,75.58,4200.0,57.8386,57.8386,57.8157,57.831,4200.0
2013-03-15 13:50:00,75.58,75.58,75.51,75.51,13200.0,57.831,57.831,57.7774,57.7774,13200.0
2013-03-15 13:55:00,75.5,75.5,75.44,75.44,5800.0,57.7698,57.7698,57.7238,57.7238,5800.0
2013-03-15 14:00:00,75.45,75.49,75.44,75.49,6800.0,57.7315,57.7621,57.7238,57.7621,6800.0
2013-03-15 14:05:00,75.5,75.5,75.4,75.42,6600.0,57.7698,57.7698,57.6932,57.7085,6600.0
2013-03-15 14:10:00,75.42,75.53,75.42,75.53,9500.0,57.7085,57.7927,57.7085,57.7927,9500.0
2013-03-15 14:15:00,75.51,75.52,75.45,75.47,15500.0,57.7774,57.7851,57.7315,57.7468,15500.0
2013-03-15 14:20:00,75.48,75.51,75.43,75.48,33600.0,57.7545,57.7774,57.7162,57.7545,33600.0
2013-03-15 14:25:00,75.48,75.49,75.44,75.45,14100.0,57.7545,57.7621,57.7238,57.7315,14100.0
2013-03-15 14:30:00,75.45,75.51,75.44,75.45,10200.0,57.7315,57.7774,57.7238,57.7315,10200.0
2013-03-15 14:35:00,75.46,75.48,75.41,75.48,10200.0,57.7392,57.7545,57.7009,57.7545,10200.0
2013-03-15 14:40:00,75.47,75.52,75.47,75.52,7600.0,57.7468,57.7851,57.7468,57.7851,7600.0
2013-03-15 14:45:00,75.51,75.52,75.49,75.49,6500.0,57.7774,57.7851,57.7621,57.7621,6500.0
2013-03-15 14:50:00,75.48,75.52,75.46,75.49,22600.0,57.7545,57.7851,57.7392,57.7621,22600.0
2013-03-15 14:55:00,75.5,75.54,75.47,75.54,17700.0,57.7698,57.8004,57.7468,57.8004,17700.0
2013-03-15 15:00:00,75.53,75.54,75.48,75.49,16700.0,57.7927,57.8004,57.7545,57.7621,16700.0
2013-03-15 15:05:00,75.49,75.57,75.49,75.51,23100.0,57.7621,57.8233,57.7621,57.7774,23100.0
2013-03-15 15:10:00,75.51,75.56,75.49,75.5,21700.0,57.7774,57.8157,57.7621,57.7698,21700.0
2013-03-15 15:15:00,75.49,75.51,75.46,75.5,20900.0,57.7621,57.7774,57.7392,57.7698,20900.0
2013-03-15 15:20:00,75.5,75.52,75.42,75.45,18000.0,57.7698,57.7851,57.7085,57.7315,18000.0
2013-03-15 15:25:00,75.45,75.55,75.45,75.51,25000.0,57.7315,57.808,57.7315,57.7774,25000.0
2013-03-15 15:30:00,75.5,75.55,75.44,75.55,38500.0,57.7698,57.808,57.7238,57.808,38500.0
2013-03-15 15:35:00,75.55,75.57,75.46,75.47,41300.0,57.808,57.8233,57.7392,57.7468,41300.0
2013-03-15 15:40:00,75.46,75.56,75.45,75.52,31600.0,57.7392,57.8157,57.7315,57.7851,31600.0
2013-03-15 15:45:00,75.52,75.61,75.52,75.58,49400.0,57.7851,57.8539,57.7851,57.831,49400.0
2013-03-15 15:50:00,75.57,75.59,75.48,75.51,46900.0,57.8233,57.8386,57.7545,57.7774,46900.0
2013-03-15 15:55:00,75.51,75.59,75.5,75.57,167500.0,57.7774,57.8386,57.7698,57.8233,167500.0
2013-03-18 09:30:00,74.84,74.92,74.73,74.84,43300.0,57.2648,57.326,57.1806,57.2648,43300.0
2013-03-18 09:35:00,74.87,75.13,74.85,75.07,40400.0,57.2877,57.4866,57.2724,57.4407,40400.0
2013-03-18 09:40:00,75.09,75.16,75.02,75.15,22400.0,57.456,57.5096,57.4025,57.502,22400.0
2013-03-18 09:45:00,75.14,75.21,75.03,75.18,12500.0,57.4943,57.5479,57.4101,57.5249,12500.0
2013-03-18 09:50:00,75.15,75.23,75.09,75.19,13000.0,57.502,57.5632,57.456,57.5326,13000.0
2013-03-18 09:55:00,75.2,75.35,75.19,75.2,16400.0,57.5402,57.655,57.5326,57.5402,16400.0
2013-03-18 10:00:00,75.2,75.34,75.06,75.22,32700.0,57.5402,57.6473,57.4331,57.5555,32700.0
2013-03-18 10:05:00,75.2,75.26,75.12,75.12,24700.0,57.5402,57.5861,57.479,57.479,24700.0
2013-03-18 10:10:00,75.14,75.17,75.07,75.14,27200.0,57.4943,57.5173,57.4407,57.4943,27200.0
2013-03-18 10:15:00,75.13,75.18,75.05,75.06,37800.0,57.4866,57.5249,57.4254,57.4331,37800.0
2013-03-18 10:20:00,75.07,75.13,75.02,75.03,13500.0,57.4407,57.4866,57.4025,57.4101,13500.0
2013-03-18 10:25:00,75.03,75.12,75.03,75.1,13400.0,57.4101,57.479,57.4101,57.4637,13400.0
2013-03-18 10:30:00,75.12,75.13,75.06,75.09,18200.0,57.479,57.4866,57.4331,57.456,18200.0
2013-03-18 10:35:00,75.1,75.13,75.08,75.12,14600.0,57.4637,57.4866,57.4484,57.479,14600.0
2013-03-18 10:40:00,75.12,75.18,75.11,75.14,6700.0,57.479,57.5249,57.4713,57.4943,6700.0
2013-03-18 10:45:00,75.11,75.23,75.1,75.23,8200.0,57.4713,57.5632,57.4637,57.5632,8200.0
2013-03-18 10:50:00,75.23,75.23,75.16,75.16,9700.0,57.5632,57.5632,57.5096,57.5096,9700.0
2013-03-18 10:55:00,75.17,75.24,75.17,75.18,7900.0,57.5173,57.5708,57.5173,57.5249,7900.0
2013-03-18 11:00:00,75.17,75.28,75.15,75.28,10300.0,57.5173,57.6014,57.502,57.6014,10300.0
2013-03-18 11:05:00,75.28,75.41,75.26,75.41,16700.0,57.6014,57.7009,57.5861,57.7009,16700.0
2013-03-18 11:10:00,75.41,75.48,75.4,75.43,7300.0,57.7009,57.7545,57.6932,57.7162,7300.0
2013-03-18 11:15:00,75.44,75.47,75.43,75.47,7100.0,57.7238,57.7468,57.7162,57.7468,7100.0
2013-03-18 11:20:00,75.46,75.55,75.44,75.55,10500.0,57.7392,57.808,57.7238,57.808,10500.0
2013-03-18 11:25:00,75.55,75.67,75.54,75.63,27500.0,57.808,57.8998,57.8004,57.8692,27500.0
2013-03-18 11:30:00,75.63,75.68,75.54,75.56,19000.0,57.8692,57.9075,57.8004,57.8157,19000.0
2013-03-18 11:35:00,75.55,75.63,75.55,75.63,7100.0,57.808,57.8692,57.808,57.8692,7100.0
2013-03-18 11:40:00,75.63,75.64,75.53,75.53,7700.0,57.8692,57.8769,57.7927,57.7927,7700.0
2013-03-18 11:45:00,75.56,75.69,75.56,75.69,11400.0,57.8157,57.9151,57.8157,57.9151,11400.0
2013-03-18 11:50:00,75.69,75.7,75.66,75.67,4800.0,57.9151,57.9228,57.8922,57.8998,4800.0
2013-03-18 11:55:00,75.68,75.72,75.66,75.72,12600.0,57.9075,57.9381,57.8922,57.9381,12600.0
2013-03-18 12:00:00,75.72,75.81,75.71,75.79,27700.0,57.9381,58.007,57.9304,57.9917,27700.0
2013-03-18 12:05:00,75.78,75.81,75.71,75.71,17000.0,57.984,58.007,57.9304,57.9304,17000.0
2013-03-18 12:10:00,75.71,75.74,75.6,75.6,24300.0,57.9304,57.9534,57.8463,57.8463,24300.0
2013-03-18 12:15:00,75.6,75.68,75.6,75.6,16900.0,57.8463,57.9075,57.8463,57.8463,16900.0
2013-03-18 12:20:00,75.62,75.64,75.59,75.63,13300.0,57.8616,57.8769,57.8386,57.8692,13300.0
2013-03-18 12:25:00,75.65,75.68,75.6,75.64,14800.0,57.8845,57.9075,57.8463,57.8769,14800.0
2013-03-18 12:30:00,75.63,75.64,75.6,75.62,11000.0,57.8692,57.8769,57.8463,57.8616,11000.0
2013-03-18 12:35:00,75.61,75.67,75.6,75.64,11100.0,57.8539,57.8998,57.8463,57.8769,11100.0
2013-03-18 12:40:00,75.63,75.68,75.6,75.61,15700.0,57.8692,57.9075,57.8463,57.8539,15700.0
2013-03-18 12:45:00,75.61,75.63,75.55,75.56,12400.0,57.8539,57.8692,57.808,57.8157,12400.0
2013-03-18 12:50:00,75.56,75.6,75.51,75.6,15100.0,57.8157,57.8463,57.7774,57.8463,15100.0
2013-03-18 12:55:00,75.6,75.65,75.59,75.63,12500.0,57.8463,57.8845,57.8386,57.8692,12500.0
2013-03-18 13:00:00,75.62,75.63,75.52,75.6,12500.0,57.8616,57.8692,57.7851,57.8463,12500.0
2013-03-18 13:05:00,75.6,75.62,75.56,75.58,11300.0,57.8463,57.8616,57.8157,57.831,11300.0
2013-03-18 13:10:00,75.58,75.58,75.54,75.55,9200.0,57.831,57.831,57.8004,57.808,9200.0
2013-03-18 13:15:00,75.55,75.58,75.53,75.57,12100.0,57.808,57.831,57.7927,57.8233,12100.0
2013-03-18 13:20:00,75.56,75.57,75.53,75.53,8700.0,57.8157,57.8233,57.7927,57.7927,8700.0
2013-03-18 13:25:00,75.53,75.58,75.46,75.46,23400.0,57.7927,57.831,57.7392,57.7392,23400.0
2013-03-18 13:30:00,75.46,75.47,75.42,75.42,32600.0,57.7392,57.7468,57.7085,57.7085,32600.0
2013-03-18 13:35:00,75.42,75.42,75.36,75.38,22400.0,57.7085,57.7085,57.6626,57.6779,22400.0
2013-03-18 13:40:00,75.39,75.45,75.37,75.42,48300.0,57.6856,57.7315,57.6703,57.7085,48300.0
2013-03-18 13:45:00,75.43,75.46,75.39,75.4,29600.0,57.7162,57.7392,57.6856,57.6932,29600.0
2013-03-18 13:50:00,75.4,75.42,75.35,75.39,8200.0,57.6932,57.7085,57.655,57.6856,8200.0
2013-03-18 13:55:00,75.4,75.41,75.33,75.35,7200.0,57.6932,57.7009,57.6397,57.655,7200.0
2013-03-18 14:00:00,75.34,75.41,75.33,75.4,9300.0,57.6473,57.7009,57.6397,57.6932,9300.0
2013-03-18 14:05:00,75.41,75.43,75.38,75.43,14400.0,57.7009,57.7162,57.6779,57.7162,14400.0
2013-03-18 14:10:00,75.43,75.47,75.41,75.45,12500.0,57.7162,57.7468,57.7009,57.7315,12500.0
2013-03-18 14:15:00,75.45,75.5,75.43,75.44,17600.0,57.7315,57.7698,57.7162,57.7238,17600.0
2013-03-18 14:20:00,75.45,75.54,75.44,75.54,20800.0,57.7315,57.8004,57.7238,57.8004,20800.0
2013-03-18 14:25:00,75.54,75.59,75.46,75.57,35300.0,57.8004,57.8386,57.7392,57.8233,35300.0
2013-03-18 14:30:00,75.55,75.58,75.5,75.51,11900.0,57.808,57.831,57.7698,57.7774,11900.0
2013-03-18 14:35:00,75.5,75.5,75.38,75.39,17300.0,57.7698,57.7698,57.6779,57.6856,17300.0
2013-03-18 14:40:00,75.38,75.48,75.35,75.47,24700.0,57.6779,57.7545,57.655,57.7468,24700.0
2013-03-18 14:45:00,75.47,75.54,75.4,75.53,82900.0,57.7468,57.8004,57.6932,57.7927,82900.0
2013-03-18 14:50:00,75.53,75.53,75.47,75.5,18700.0,57.7927,57.7927,57.7468,57.7698,18700.0
2013-03-18 14:55:00,75.5,75.51,75.36,75.38,18800.0,57.7698,57.7774,57.6626,57.6779,18800.0
2013-03-18 15:00:00,75.38,75.44,75.37,75.4,16900.0,57.6779,57.7238,57.6703,57.6932,16900.0
2013-03-18 15:05:00,75.4,75.47,75.39,75.39,22000.0,57.6932,57.7468,57.6856,57.6856,22000.0
2013-03-18 15:10:00,75.38,75.5,75.37,75.48,24500.0,57.6779,57.7698,57.6703,57.7545,24500.0
2013-03-18 15:15:00,75.49,75.51,75.29,75.34,38000.0,57.7621,57.7774,57.6091,57.6473,38000.0
2013-03-18 15:20:00,75.33,75.39,75.28,75.39,42700.0,57.6397,57.6856,57.6014,57.6856,42700.0
2013-03-18 15:25:00,75.39,75.39,75.17,75.21,32400.0,57.6856,57.6856,57.5173,57.5479,32400.0
2013-03-18 15:30:00,75.21,75.23,75.12,75.15,21500.0,57.5479,57.5632,57.479,57.502,21500.0
2013-03-18 15:35:00,75.15,75.17,75.06,75.06,33300.0,57.502,57.5173,57.4331,57.4331,33300.0
2013-03-18 15:40:00,75.06,75.12,74.98,75.06,32200.0,57.4331,57.479,57.3719,57.4331,32200.0
2013-03-18 15:45:00,75.05,75.14,75.04,75.07,32500.0,57.4254,57.4943,57.4178,57.4407,32500.0
2013-03-18 15:50:00,75.07,75.1,74.99,75.04,40200.0,57.4407,57.4637,57.3795,57.4178,40200.0
2013-03-18 15:55:00,75.03,75.14,75.02,75.12,127600.0,57.4101,57.4943,57.4025,57.479,127600.0
2013-03-19 09:30:00,75.9,75.99,75.7,75.95,73300.0,58.0758,58.1447,57.9228,58.1141,73300.0
2013-03-19 09:35:00,75.93,75.94,75.83,75.83,18800.0,58.0988,58.1064,58.0223,58.0223,18800.0
2013-03-19 09:40:00,75.8,75.82,75.71,75.78,14500.0,57.9993,58.0146,57.9304,57.984,14500.0
2013-03-19 09:45:00,75.8,75.84,75.75,75.8,21200.0,57.9993,58.0299,57.9611,57.9993,21200.0
2013-03-19 09:50:00,75.77,75.95,75.77,75.95,18700.0,57.9764,58.1141,57.9764,58.1141,18700.0
2013-03-19 09:55:00,75.94,75.95,75.85,75.93,15800.0,58.1064,58.1141,58.0376,58.0988,15800.0
2013-03-19 10:00:00,75.94,76.05,75.9,76.03,50600.0,58.1064,58.1906,58.0758,58.1753,50600.0
2013-03-19 10:05:00,76.0,76.0,75.87,75.94,12600.0,58.1523,58.1523,58.0529,58.1064,12600.0
2013-03-19 10:10:00,75.92,75.93,75.85,75.89,9700.0,58.0911,58.0988,58.0376,58.0682,9700.0
2013-03-19 10:15:00,75.9,75.96,75.89,75.92,9300.0,58.0758,58.1217,58.0682,58.0911,9300.0
2013-03-19 10:20:00,75.91,75.95,75.71,75.71,22200.0,58.0835,58.1141,57.9304,57.9304,22200.0
2013-03-19 10:25:00,75.7,75.7,75.59,75.63,29400.0,57.9228,57.9228,57.8386,57.8692,29400.0
2013-03-19 10:30:00,75.63,75.69,75.55,75.58,17800.0,57.8692,57.9151,57.808,57.831,17800.0
2013-03-19 10:35:00,75.58,75.77,75.58,75.76,18000.0,57.831,57.9764,57.831,57.9687,18000.0
2013-03-19 10:40:00,75.75,75.87,75.74,75.85,15300.0,57.9611,58.0529,57.9534,58.0376,15300.0
2013-03-19 10:45:00,75.9,75.95,75.77,75.8,31300.0,58.0758,58.1141,57.9764,57.9993,31300.0
2013-03-19 10:50:00,75.81,75.88,75.8,75.81,7300.0,58.007,58.0605,57.9993,58.007,7300.0
2013-03-19 10:55:00,75.8,75.86,75.77,75.84,7500.0,57.9993,58.0452,57.9764,58.0299,7500.0
2013-03-19 11:00:00,75.85,75.85,75.74,75.78,9700.0,58.0376,58.0376,57.9534,57.984,9700.0
2013-03-19 11:05:00,75.78,75.88,75.76,75.76,15200.0,57.984,58.0605,57.9687,57.9687,15200.0
2013-03-19 11:10:00,75.77,75.8,75.75,75.78,7600.0,57.9764,57.9993,57.9611,57.984,7600.0
2013-03-19 11:15:00,75.76,75.82,75.76,75.82,8300.0,57.9687,58.0146,57.9687,58.0146,8300.0
2013-03-19 11:20:00,75.83,75.89,75.83,75.85,8500.0,58.0223,58.0682,58.0223,58.0376,8500.0
2013-03-19 11:25:00,75.85,75.89,75.84,75.86,6800.0,58.0376,58.0682,58.0299,58.0452,6800.0
2013-03-19 11:30:00,75.85,75.9,75.82,75.83,15000.0,58.0376,58.0758,58.0146,58.0223,15000.0
2013-03-19 11:35:00,75.84,75.91,75.82,75.82,17800.0,58.0299,58.0835,58.0146,58.0146,17800.0
2013-03-19 11:40:00,75.83,75.9,75.82,75.87,26100.0,58.0223,58.0758,58.0146,58.0529,26100.0
2013-03-19 11:45:00,75.85,75.89,75.65,75.66,19700.0,58.0376,58.0682,57.8845,57.8922,19700.0
2013-03-19 11:50:00,75.66,75.67,75.37,75.46,20900.0,57.8922,57.8998,57.6703,57.7392,20900.0
2013-03-19 11:55:00,75.48,75.48,75.05,75.2,47500.0,57.7545,57.7545,57.4254,57.5402,47500.0
2013-03-19 12:00:00,75.21,75.31,75.2,75.31,10500.0,57.5479,57.6244,57.5402,57.6244,10500.0
2013-03-19 12:05:00,75.31,75.34,75.23,75.23,10500.0,57.6244,57.6473,57.5632,57.5632,10500.0
2013-03-19 12:10:00,75.24,75.24,75.07,75.08,11100.0,57.5708,57.5708,57.4407,57.4484,11100.0
2013-03-19 12:15:00,75.06,75.11,74.98,75.09,25100.0,57.4331,57.4713,57.3719,57.456,25100.0
2013-03-19 12:20:00,75.11,75.26,75.11,75.23,7800.0,57.4713,57.5861,57.4713,57.5632,7800.0
2013-03-19 12:25:00,75.21,75.36,75.18,75.33,7200.0,57.5479,57.6626,57.5249,57.6397,7200.0
2013-03-19 12:30:00,75.34,75.34,75.17,75.17,8000.0,57.6473,57.6473,57.5173,57.5173,8000.0
2013-03-19 12:35:00,75.18,75.22,75.18,75.2,2800.0,57.5249,57.5555,57.5249,57.5402,2800.0
2013-03-19 12:40:00,75.19,75.32,75.19,75.24,11000.0,57.5326,57.632,57.5326,57.5708,11000.0
2013-03-19 12:45:00,75.25,75.28,75.14,75.15,8000.0,57.5785,57.6014,57.4943,57.502,8000.0
2013-03-19 12:50:00,75.16,75.16,75.0,75.0,8300.0,57.5096,57.5096,57.3872,57.3872,8300.0
2013-03-19 12:55:00,74.99,75.03,74.94,74.95,15800.0,57.3795,57.4101,57.3413,57.3489,15800.0
2013-03-19 13:00:00,74.94,75.0,74.94,74.96,11100.0,57.3413,57.3872,57.3413,57.3566,11100.0
2013-03-19 13:05:00,74.96,75.02,74.96,75.01,8700.0,57.3566,57.4025,57.3566,57.3948,8700.0
2013-03-19 13:10:00,75.01,75.06,74.89,74.89,18000.0,57.3948,57.4331,57.303,57.303,18000.0
2013-03-19 13:15:00,74.89,74.9,74.73,74.73,13000.0,57.303,57.3107,57.1806,57.1806,13000.0
2013-03-19 13:20:00,74.73,74.75,74.67,74.67,27300.0,57.1806,57.1959,57.1347,57.1347,27300.0
2013-03-19 13:25:00,74.66,74.76,74.6,74.69,15700.0,57.127,57.2035,57.0811,57.15,15700.0
2013-03-19 13:30:00,74.68,74.92,74.67,74.85,12400.0,57.1423,57.326,57.1347,57.2724,12400.0
2013-03-19 13:35:00,74.89,74.89,74.7,74.79,9700.0,57.303,57.303,57.1576,57.2265,9700.0
2013-03-19 13:40:00,74.75,74.9,74.74,74.9,10600.0,57.1959,57.3107,57.1882,57.3107,10600.0
2013-03-19 13:45:00,74.9,74.95,74.9,74.95,6900.0,57.3107,57.3489,57.3107,57.3489,6900.0
2013-03-19 13:50:00,74.96,75.01,74.94,74.94,5300.0,57.3566,57.3948,57.3413,57.3413,5300.0
2013-03-19 13:55:00,74.95,75.06,74.95,75.03,9200.0,57.3489,57.4331,57.3489,57.4101,9200.0
2013-03-19 14:00:00,75.06,75.11,75.04,75.06,7200.0,57.4331,57.4713,57.4178,57.4331,7200.0
2013-03-19 14:05:00,75.07,75.21,75.07,75.21,15900.0,57.4407,57.5479,57.4407,57.5479,15900.0
2013-03-19 14:10:00,75.23,75.25,75.12,75.12,6700.0,57.5632,57.5785,57.479,57.479,6700.0
2013-03-19 14:15:00,75.13,75.17,75.01,75.09,22600.0,57.4866,57.5173,57.3948,57.456,22600.0
2013-03-19 14:20:00,75.09,75.25,75.04,75.25,23500.0,57.456,57.5785,57.4178,57.5785,23500.0
2013-03-19 14:25:00,75.26,75.34,75.18,75.2,17100.0,57.5861,57.6473,57.5249,57.5402,17100.0
2013-03-19 14:30:00,75.21,75.4,75.21,75.33,31300.0,57.5479,57.6932,57.5479,57.6397,31300.0
2013-03-19 14:35:00,75.32,75.33,75.25,75.29,13600.0,57.632,57.6397,57.5785,57.6091,13600.0
2013-03-19 14:40:00,75.31,75.36,75.28,75.34,32900.0,57.6244,57.6626,57.6014,57.6473,32900.0
2013-03-19 14:45:00,75.35,75.38,75.26,75.26,15700.0,57.655,57.6779,57.5861,57.5861,15700.0
2013-03-19 14:50:00,75.25,75.26,75.15,75.19,9300.0,57.5785,57.5861,57.502,57.5326,9300.0
2013-03-19 14:55:00,75.18,75.19,75.11,75.13,7300.0,57.5249,57.5326,57.4713,57.4866,7300.0
2013-03-19 15:00:00,75.14,75.26,75.14,75.25,17000.0,57.4943,57.5861,57.4943,57.5785,17000.0
2013-03-19 15:05:00,75.25,75.26,75.16,75.22,16800.0,57.5785,57.5861,57.5096,57.5555,16800.0
2013-03-19 15:10:00,75.19,75.49,75.18,75.48,20900.0,57.5326,57.7621,57.5249,57.7545,20900.0
2013-03-19 15:15:00,75.48,75.6,75.36,75.37,24100.0,57.7545,57.8463,57.6626,57.6703,24100.0
2013-03-19 15:20:00,75.38,75.4,75.29,75.34,19600.0,57.6779,57.6932,57.6091,57.6473,19600.0
2013-03-19 15:25:00,75.36,75.43,75.3,75.38,22600.0,57.6626,57.7162,57.6167,57.6779,22600.0
2013-03-19 15:30:00,75.37,75.38,75.23,75.28,15400.0,57.6703,57.6779,57.5632,57.6014,15400.0
2013-03-19 15:35:00,75.29,75.32,75.25,75.29,13000.0,57.6091,57.632,57.5785,57.6091,13000.0
2013-03-19 15:40:00,75.31,75.33,75.22,75.24,14900.0,57.6244,57.6397,57.5555,57.5708,14900.0
2013-03-19 15:45:00,75.25,75.37,75.24,75.27,22200.0,57.5785,57.6703,57.5708,57.5938,22200.0
2013-03-19 15:50:00,75.27,75.48,75.27,75.46,25700.0,57.5938,57.7545,57.5938,57.7392,25700.0
2013-03-19 15:55:00,75.46,75.52,75.4,75.45,44600.0,57.7392,57.7851,57.6932,57.7315,44600.0
2013-03-20 09:30:00,75.76,76.05,75.71,75.76,61500.0,57.9687,58.1906,57.9304,57.9687,61500.0
2013-03-20 09:35:00,75.76,75.91,75.71,75.9,10000.0,57.9687,58.0835,57.9304,58.0758,10000.0
2013-03-20 09:40:00,76.0,76.04,75.89,76.04,24300.0,58.1523,58.1829,58.0682,58.1829,24300.0
2013-03-20 09:45:00,76.05,76.11,76.0,76.07,21700.0,58.1906,58.2365,58.1523,58.2059,21700.0
2013-03-20 09:50:00,76.05,76.26,76.03,76.25,25900.0,58.1906,58.3513,58.1753,58.3436,25900.0
2013-03-20 09:55:00,76.24,76.24,76.05,76.06,30200.0,58.336,58.336,58.1906,58.1983,30200.0
2013-03-20 10:00:00,76.05,76.08,75.87,75.9,42300.0,58.1906,58.2136,58.0529,58.0758,42300.0
2013-03-20 10:05:00,75.92,76.0,75.83,75.83,67000.0,58.0911,58.1523,58.0223,58.0223,67000.0
2013-03-20 10:10:00,75.84,76.02,75.82,75.98,14000.0,58.0299,58.1676,58.0146,58.137,14000.0
2013-03-20 10:15:00,75.95,76.03,75.83,75.85,13400.0,58.1141,58.1753,58.0223,58.0376,13400.0
2013-03-20 10:20:00,75.82,75.88,75.72,75.83,36600.0,58.0146,58.0605,57.9381,58.0223,36600.0
2013-03-20 10:25:00,75.83,75.9,75.73,75.82,35100.0,58.0223,58.0758,57.9457,58.0146,35100.0
2013-03-20 10:30:00,75.82,75.98,75.82,75.95,22000.0,58.0146,58.137,58.0146,58.1141,22000.0
2013-03-20 10:35:00,75.93,75.95,75.8,75.87,14700.0,58.0988,58.1141,57.9993,58.0529,14700.0
2013-03-20 10:40:00,75.87,75.96,75.8,75.93,7200.0,58.0529,58.1217,57.9993,58.0988,7200.0
2013-03-20 10:45:00,75.94,76.04,75.93,76.03,17600.0,58.1064,58.1829,58.0988,58.1753,17600.0
2013-03-20 10:50:00,76.0,76.05,75.96,75.98,15300.0,58.1523,58.1906,58.1217,58.137,15300.0
2013-03-20 10:55:00,76.01,76.05,76.0,76.04,16100.0,58.16,58.1906,58.1523,58.1829,16100.0
2013-03-20 11:00:00,76.03,76.03,75.88,75.92,9200.0,58.1753,58.1753,58.0605,58.0911,9200.0
2013-03-20 11:05:00,75.97,76.02,75.91,75.98,15800.0,58.1294,58.1676,58.0835,58.137,15800.0
2013-03-20 11:10:00,75.99,76.06,75.92,76.03,12700.0,58.1447,58.1983,58.0911,58.1753,12700.0
2013-03-20 11:15:00,76.03,76.07,75.91,75.93,35200.0,58.1753,58.2059,58.0835,58.0988,35200.0
2013-03-20 11:20:00,75.94,76.07,75.94,76.07,11700.0,58.1064,58.2059,58.1064,58.2059,11700.0
2013-03-20 11:25:00,76.07,76.15,76.06,76.12,11100.0,58.2059,58.2671,58.1983,58.2442,11100.0
2013-03-20 11:30:00,76.12,76.15,76.02,76.06,14900.0,58.2442,58.2671,58.1676,58.1983,14900.0
2013-03-20 11:35:00,76.08,76.13,76.07,76.12,13500.0,58.2136,58.2518,58.2059,58.2442,13500.0
2013-03-20 11:40:00,76.12,76.12,75.95,75.97,12600.0,58.2442,58.2442,58.1141,58.1294,12600.0
2013-03-20 11:45:00,75.96,75.98,75.87,75.88,10100.0,58.1217,58.137,58.0529,58.0605,10100.0
2013-03-20 11:50:00,75.87,75.93,75.86,75.92,8700.0,58.0529,58.0988,58.0452,58.0911,8700.0
2013-03-20 11:55:00,75.94,75.95,75.88,75.88,7600.0,58.1064,58.1141,58.0605,58.0605,7600.0
2013-03-20 12:00:00,75.9,75.94,75.89,75.93,6700.0,58.0758,58.1064,58.0682,58.0988,6700.0
2013-03-20 12:05:00,75.92,75.92,75.83,75.91,13600.0,58.0911,58.0911,58.0223,58.0835,13600.0
2013-03-20 12:10:00,75.92,75.94,75.84,75.86,7300.0,58.0911,58.1064,58.0299,58.0452,7300.0
2013-03-20 12:15:00,75.83,75.84,75.69,75.7,6900.0,58.0223,58.0299,57.9151,57.9228,6900.0
2013-03-20 12:20:00,75.69,75.72,75.66,75.7,17300.0,57.9151,57.9381,57.8922,57.9228,17300.0
2013-03-20 12:25:00,75.7,75.8,75.7,75.79,7300.0,57.9228,57.9993,57.9228,57.9917,7300.0
2013-03-20 12:30:00,75.79,75.81,75.74,75.75,8300.0,57.9917,58.007,57.9534,57.9611,8300.0
2013-03-20 12:35:00,75.75,75.76,75.7,75.75,13700.0,57.9611,57.9687,57.9228,57.9611,13700.0
2013-03-20 12:40:00,75.75,75.81,75.73,75.78,23100.0,57.9611,58.007,57.9457,57.984,23100.0
2013-03-20 12:45:00,75.77,75.86,75.74,75.82,23500.0,57.9764,58.0452,57.9534,58.0146,23500.0
2013-03-20 12:50:00,75.82,75.82,75.73,75.73,26100.0,58.0146,58.0146,57.9457,57.9457,26100.0
2013-03-20 12:55:00,75.73,75.73,75.66,75.66,12700.0,57.9457,57.9457,57.8922,57.8922,12700.0
2013-03-20 13:00:00,75.66,75.67,75.61,75.61,24300.0,57.8922,57.8998,57.8539,57.8539,24300.0
2013-03-20 13:05:00,75.62,75.75,75.62,75.75,12400.0,57.8616,57.9611,57.8616,57.9611,12400.0
2013-03-20 13:10:00,75.75,75.76,75.68,75.74,32000.0,57.9611,57.9687,57.9075,57.9534,32000.0
2013-03-20 13:15:00,75.74,75.83,75.72,75.79,27600.0,57.9534,58.0223,57.9381,57.9917,27600.0
2013-03-20 13:20:00,75.78,75.87,75.78,75.85,10400.0,57.984,58.0529,57.984,58.0376,10400.0
2013-03-20 13:25:00,75.84,75.86,75.71,75.73,6300.0,58.0299,58.0452,57.9304,57.9457,6300.0
2013-03-20 13:30:00,75.73,75.77,75.71,75.75,18400.0,57.9457,57.9764,57.9304,57.9611,18400.0
2013-03-20 13:35:00,75.73,75.75,75.65,75.68,9300.0,57.9457,57.9611,57.8845,57.9075,9300.0
2013-03-20 13:40:00,75.69,75.74,75.68,75.69,10500.0,57.9151,57.9534,57.9075,57.9151,10500.0
2013-03-20 13:45:00,75.69,75.75,75.68,75.75,13100.0,57.9151,57.9611,57.9075,57.9611,13100.0
2013-03-20 13:50:00,75.75,75.75,75.68,75.7,12000.0,57.9611,57.9611,57.9075,57.9228,12000.0
2013-03-20 13:55:00,75.7,75.73,75.66,75.73,12000.0,57.9228,57.9457,57.8922,57.9457,12000.0
2013-03-20 14:00:00,75.7,75.7,75.62,75.67,12400.0,57.9228,57.9228,57.8616,57.8998,12400.0
2013-03-20 14:05:00,75.72,75.83,75.69,75.72,11900.0,57.9381,58.0223,57.9151,57.9381,11900.0
2013-03-20 14:10:00,75.72,75.79,75.72,75.79,15600.0,57.9381,57.9917,57.9381,57.9917,15600.0
2013-03-20 14:15:00,75.81,75.94,75.8,75.84,27400.0,58.007,58.1064,57.9993,58.0299,27400.0
2013-03-20 14:20:00,75.84,76.1,75.79,76.07,20700.0,58.0299,58.2289,57.9917,58.2059,20700.0
2013-03-20 14:25:00,76.07,76.09,75.97,76.01,14700.0,58.2059,58.2212,58.1294,58.16,14700.0
2013-03-20 14:30:00,76.0,76.01,75.95,75.96,8500.0,58.1523,58.16,58.1141,58.1217,8500.0
2013-03-20 14:35:00,75.95,75.99,75.89,75.94,17600.0,58.1141,58.1447,58.0682,58.1064,17600.0
2013-03-20 14:40:00,75.94,76.02,75.94,76.0,9500.0,58.1064,58.1676,58.1064,58.1523,9500.0
2013-03-20 14:45:00,75.99,76.02,75.9,75.9,19800.0,58.1447,58.1676,58.0758,58.0758,19800.0
2013-03-20 14:50:00,75.9,75.95,75.87,75.91,22100.0,58.0758,58.1141,58.0529,58.0835,22100.0
2013-03-20 14:55:00,75.9,75.91,75.8,75.87,19100.0,58.0758,58.0835,57.9993,58.0529,19100.0
2013-03-20 15:00:00,75.87,75.88,75.72,75.76,34300.0,58.0529,58.0605,57.9381,57.9687,34300.0
2013-03-20 15:05:00,75.76,75.92,75.76,75.91,8500.0,57.9687,58.0911,57.9687,58.0835,8500.0
2013-03-20 15:10:00,75.9,76.0,75.9,75.91,11700.0,58.0758,58.1523,58.0758,58.0835,11700.0
2013-03-20 15:15:00,75.91,75.96,75.89,75.96,39900.0,58.0835,58.1217,58.0682,58.1217,39900.0
2013-03-20 15:20:00,75.95,75.95,75.88,75.89,7000.0,58.1141,58.1141,58.0605,58.0682,7000.0
2013-03-20 15:25:00,75.89,75.93,75.85,75.9,13700.0,58.0682,58.0988,58.0376,58.0758,13700.0
2013-03-20 15:30:00,75.89,75.89,75.78,75.82,23900.0,58.0682,58.0682,57.984,58.0146,23900.0
2013-03-20 15:35:00,75.82,75.88,75.81,75.88,43200.0,58.0146,58.0605,58.007,58.0605,43200.0
2013-03-20 15:40:00,75.88,76.06,75.87,76.06,26800.0,58.0605,58.1983,58.0529,58.1983,26800.0
2013-03-20 15:45:00,76.05,76.1,76.03,76.1,37100.0,58.1906,58.2289,58.1753,58.2289,37100.0
2013-03-20 15:50:00,76.11,76.11,75.93,75.96,44200.0,58.2365,58.2365,58.0988,58.1217,44200.0
2013-03-20 15:55:00,75.96,76.06,75.86,76.05,88000.0,58.1217,58.1983,58.0452,58.1906,88000.0
2013-03-21 09:30:00,75.64,75.71,75.44,75.71,42100.0,57.8769,57.9304,57.7238,57.9304,42100.0
2013-03-21 09:35:00,75.69,75.78,75.57,75.78,9800.0,57.9151,57.984,57.8233,57.984,9800.0
2013-03-21 09:40:00,75.75,75.83,75.71,75.81,20800.0,57.9611,58.0223,57.9304,58.007,20800.0
2013-03-21 09:45:00,75.8,75.92,75.75,75.86,20000.0,57.9993,58.0911,57.9611,58.0452,20000.0
2013-03-21 09:50:00,75.87,75.88,75.67,75.67,21900.0,58.0529,58.0605,57.8998,57.8998,21900.0
2013-03-21 09:55:00,75.65,75.78,75.65,75.65,7900.0,57.8845,57.984,57.8845,57.8845,7900.0
2013-03-21 10:00:00,75.62,75.8,75.51,75.53,10400.0,57.8616,57.9993,57.7774,57.7927,10400.0
2013-03-21 10:05:00,75.49,75.55,75.35,75.52,15400.0,57.7621,57.808,57.655,57.7851,15400.0
2013-03-21 10:10:00,75.48,75.62,75.48,75.62,9700.0,57.7545,57.8616,57.7545,57.8616,9700.0
2013-03-21 10:15:00,75.63,75.66,75.53,75.6,23700.0,57.8692,57.8922,57.7927,57.8463,23700.0
2013-03-21 10:20:00,75.6,75.72,75.59,75.72,13000.0,57.8463,57.9381,57.8386,57.9381,13000.0
2013-03-21 10:25:00,75.7,75.73,75.65,75.66,7100.0,57.9228,57.9457,57.8845,57.8922,7100.0
2013-03-21 10:30:00,75.67,75.67,75.53,75.59,24400.0,57.8998,57.8998,57.7927,57.8386,24400.0
2013-03-21 10:35:00,75.59,75.6,75.42,75.42,13300.0,57.8386,57.8463,57.7085,57.7085,13300.0
2013-03-21 10:40:00,75.43,75.73,75.42,75.69,35800.0,57.7162,57.9457,57.7085,57.9151,35800.0
2013-03-21 10:45:00,75.67,75.98,75.67,75.97,45900.0,57.8998,58.137,57.8998,58.1294,45900.0
2013-03-21 10:50:00,75.96,76.03,75.94,76.01,33400.0,58.1217,58.1753,58.1064,58.16,33400.0
2013-03-21 10:55:00,75.99,76.01,75.9,75.95,9000.0,58.1447,58.16,58.0758,58.1141,9000.0
2013-03-21 11:00:00,75.94,75.94,75.69,75.71,19700.0,58.1064,58.1064,57.9151,57.9304,19700.0
2013-03-21 11:05:00,75.69,75.92,75.68,75.88,18200.0,57.9151,58.0911,57.9075,58.0605,18200.0
2013-03-21 11:10:00,75.89,75.93,75.75,75.75,12500.0,58.0682,58.0988,57.9611,57.9611,12500.0
2013-03-21 11:15:00,75.74,75.76,75.71,75.75,48300.0,57.9534,57.9687,57.9304,57.9611,48300.0
2013-03-21 11:20:00,75.74,75.8,75.74,75.79,9100.0,57.9534,57.9993,57.9534,57.9917,9100.0
2013-03-21 11:25:00,75.82,75.99,75.82,75.89,34900.0,58.0146,58.1447,58.0146,58.0682,34900.0
2013-03-21 11:30:00,75.87,75.9,75.81,75.81,8700.0,58.0529,58.0758,58.007,58.007,8700.0
2013-03-21 11:35:00,75.8,75.91,75.79,75.91,11300.0,57.9993,58.0835,57.9917,58.0835,11300.0
2013-03-21 11:40:00,75.91,76.06,75.91,76.02,12800.0,58.0835,58.1983,58.0835,58.1676,12800.0
2013-03-21 11:45:00,76.02,76.05,75.98,75.98,18200.0,58.1676,58.1906,58.137,58.137,18200.0
2013-03-21 11:50:00,75.99,76.01,75.9,75.91,17100.0,58.1447,58.16,58.0758,58.0835,17100.0
2013-03-21 11:55:00,75.91,75.94,75.86,75.9,19800.0,58.0835,58.1064,58.0452,58.0758,19800.0
2013-03-21 12:00:00,75.9,75.91,75.87,75.89,7800.0,58.0758,58.0835,58.0529,58.0682,7800.0
2013-03-21 12:05:00,75.89,75.91,75.82,75.82,14300.0,58.0682,58.0835,58.0146,58.0146,14300.0
2013-03-21 12:10:00,75.81,75.84,75.8,75.81,8300.0,58.007,58.0299,57.9993,58.007,8300.0
2013-03-21 12:15:00,75.81,75.84,75.78,75.8,24400.0,58.007,58.0299,57.984,57.9993,24400.0
2013-03-21 12:20:00,75.81,75.81,75.75,75.76,34000.0,58.007,58.007,57.9611,57.9687,34000.0
2013-03-21 12:25:00,75.76,75.79,75.69,75.71,7900.0,57.9687,57.9917,57.9151,57.9304,7900.0
2013-03-21 12:30:00,75.72,75.78,75.7,75.76,17800.0,57.9381,57.984,57.9228,57.9687,17800.0
2013-03-21 12:35:00,75.77,75.84,75.75,75.78,37900.0,57.9764,58.0299,57.9611,57.984,37900.0
2013-03-21 12:40:00,75.77,75.84,75.75,75.77,14000.0,57.9764,58.0299,57.9611,57.9764,14000.0
2013-03-21 12:45:00,75.77,75.79,75.67,75.67,10100.0,57.9764,57.9917,57.8998,57.8998,10100.0
2013-03-21 12:50:00,75.67,75.7,75.62,75.62,12900.0,57.8998,57.9228,57.8616,57.8616,12900.0
2013-03-21 12:55:00,75.66,75.68,75.57,75.57,9500.0,57.8922,57.9075,57.8233,57.8233,9500.0
2013-03-21 13:00:00,75.56,75.58,75.52,75.54,16100.0,57.8157,57.831,57.7851,57.8004,16100.0
2013-03-21 13:05:00,75.53,75.55,75.46,75.46,20400.0,57.7927,57.808,57.7392,57.7392,20400.0
2013-03-21 13:10:00,75.46,75.52,75.41,75.41,11100.0,57.7392,57.7851,57.7009,57.7009,11100.0
2013-03-21 13:15:00,75.4,75.4,75.21,75.22,18500.0,57.6932,57.6932,57.5479,57.5555,18500.0
2013-03-21 13:20:00,75.22,75.27,75.13,75.13,39900.0,57.5555,57.5938,57.4866,57.4866,39900.0
2013-03-21 13:25:00,75.16,75.19,75.12,75.13,20100.0,57.5096,57.5326,57.479,57.4866,20100.0
2013-03-21 13:30:00,75.13,75.13,74.96,74.97,21900.0,57.4866,57.4866,57.3566,57.3642,21900.0
2013-03-21 13:35:00,75.0,75.1,74.98,75.1,12400.0,57.3872,57.4637,57.3719,57.4637,12400.0
2013-03-21 13:40:00,75.1,75.11,74.96,74.96,23100.0,57.4637,57.4713,57.3566,57.3566,23100.0
2013-03-21 13:45:00,74.96,75.06,74.91,75.02,22400.0,57.3566,57.4331,57.3183,57.4025,22400.0
2013-03-21 13:50:00,75.0,75.05,74.92,74.99,23200.0,57.3872,57.4254,57.326,57.3795,23200.0
2013-03-21 13:55:00,75.0,75.01,74.91,75.0,25600.0,57.3872,57.3948,57.3183,57.3872,25600.0
2013-03-21 14:00:00,74.99,75.0,74.75,74.81,38200.0,57.3795,57.3872,57.1959,57.2418,38200.0
2013-03-21 14:05:00,74.79,74.89,74.75,74.86,31400.0,57.2265,57.303,57.1959,57.2801,31400.0
2013-03-21 14:10:00,74.86,75.08,74.78,74.94,52500.0,57.2801,57.4484,57.2188,57.3413,52500.0
2013-03-21 14:15:00,74.94,75.06,74.94,74.96,35900.0,57.3413,57.4331,57.3413,57.3566,35900.0
2013-03-21 14:20:00,74.95,74.97,74.87,74.9,19900.0,57.3489,57.3642,57.2877,57.3107,19900.0
2013-03-21 14:25:00,74.91,75.05,74.9,74.93,18500.0,57.3183,57.4254,57.3107,57.3336,18500.0
2013-03-21 14:30:00,74.92,75.05,74.89,75.04,56300.0,57.326,57.4254,57.303,57.4178,56300.0
2013-03-21 14:35:00,75.04,75.15,75.03,75.09,27400.0,57.4178,57.502,57.4101,57.456,27400.0
2013-03-21 14:40:00,75.08,75.13,75.0,75.1,13000.0,57.4484,57.4866,57.3872,57.4637,13000.0
2013-03-21 14:45:00,75.09,75.15,75.05,75.06,14000.0,57.456,57.502,57.4254,57.4331,14000.0
2013-03-21 14:50:00,75.05,75.1,75.01,75.01,14400.0,57.4254,57.4637,57.3948,57.3948,14400.0
2013-03-21 14:55:00,75.02,75.14,75.02,75.11,19300.0,57.4025,57.4943,57.4025,57.4713,19300.0
2013-03-21 15:00:00,75.12,75.19,75.09,75.14,30200.0,57.479,57.5326,57.456,57.4943,30200.0
2013-03-21 15:05:00,75.13,75.16,75.01,75.08,15500.0,57.4866,57.5096,57.3948,57.4484,15500.0
2013-03-21 15:10:00,75.09,75.22,75.09,75.17,21900.0,57.456,57.5555,57.456,57.5173,21900.0
2013-03-21 15:15:00,75.15,75.16,74.95,74.98,21800.0,57.502,57.5096,57.3489,57.3719,21800.0
2013-03-21 15:20:00,74.98,75.08,74.98,75.03,24300.0,57.3719,57.4484,57.3719,57.4101,24300.0
2013-03-21 15:25:00,75.06,75.23,75.04,75.23,23900.0,57.4331,57.5632,57.4178,57.5632,23900.0
2013-03-21 15:30:00,75.23,75.23,75.12,75.18,27800.0,57.5632,57.5632,57.479,57.5249,27800.0
2013-03-21 15:35:00,75.18,75.18,75.09,75.09,34600.0,57.5249,57.5249,57.456,57.456,34600.0
2013-03-21 15:40:00,75.08,75.11,75.01,75.04,29000.0,57.4484,57.4713,57.3948,57.4178,29000.0
2013-03-21 15:45:00,75.03,75.05,74.92,75.01,86000.0,57.4101,57.4254,57.326,57.3948,86000.0
2013-03-21 15:50:00,75.01,75.03,74.92,74.92,63900.0,57.3948,57.4101,57.326,57.326,63900.0
2013-03-21 15:55:00,74.93,74.96,74.84,74.85,106000.0,57.3336,57.3566,57.2648,57.2724,106000.0
2013-03-22 09:30:00,75.0,75.48,75.0,75.36,59400.0,57.3872,57.7545,57.3872,57.6626,59400.0
2013-03-22 09:35:00,75.36,75.48,75.31,75.43,23800.0,57.6626,57.7545,57.6244,57.7162,23800.0
2013-03-22 09:40:00,75.43,75.44,75.09,75.26,21700.0,57.7162,57.7238,57.456,57.5861,21700.0
2013-03-22 09:45:00,75.26,75.38,75.0,75.01,51500.0,57.5861,57.6779,57.3872,57.3948,51500.0
2013-03-22 09:50:00,75.01,75.11,75.0,75.07,27600.0,57.3948,57.4713,57.3872,57.4407,27600.0
2013-03-22 09:55:00,75.09,75.09,74.97,75.0,21100.0,57.456,57.456,57.3642,57.3872,21100.0
2013-03-22 10:00:00,75.01,75.09,74.92,74.95,30500.0,57.3948,57.456,57.326,57.3489,30500.0
2013-03-22 10:05:00,74.95,75.06,74.95,75.0,37600.0,57.3489,57.4331,57.3489,57.3872,37600.0
2013-03-22 10:10:00,75.0,75.14,75.0,75.08,93600.0,57.3872,57.4943,57.3872,57.4484,93600.0
2013-03-22 10:15:00,75.08,75.13,75.0,75.12,109100.0,57.4484,57.4866,57.3872,57.479,109100.0
2013-03-22 10:20:00,75.13,75.18,75.09,75.1,15300.0,57.4866,57.5249,57.456,57.4637,15300.0
2013-03-22 10:25:00,75.1,75.13,75.06,75.12,34700.0,57.4637,57.4866,57.4331,57.479,34700.0
2013-03-22 10:30:00,75.11,75.11,75.06,75.09,12700.0,57.4713,57.4713,57.4331,57.456,12700.0
2013-03-22 10:35:00,75.11,75.13,75.04,75.04,14700.0,57.4713,57.4866,57.4178,57.4178,14700.0
2013-03-22 10:40:00,75.04,75.06,74.95,74.95,9800.0,57.4178,57.4331,57.3489,57.3489,9800.0
2013-03-22 10:45:00,74.94,75.03,74.81,74.84,37600.0,57.3413,57.4101,57.2418,57.2648,37600.0
2013-03-22 10:50:00,74.86,74.91,74.84,74.86,26700.0,57.2801,57.3183,57.2648,57.2801,26700.0
2013-03-22 10:55:00,74.86,74.86,74.81,74.83,17900.0,57.2801,57.2801,57.2418,57.2571,17900.0
2013-03-22 11:00:00,74.82,75.13,74.82,75.13,25900.0,57.2494,57.4866,57.2494,57.4866,25900.0
2013-03-22 11:05:00,75.13,75.18,75.04,75.07,17900.0,57.4866,57.5249,57.4178,57.4407,17900.0
2013-03-22 11:10:00,75.07,75.14,75.03,75.1,12300.0,57.4407,57.4943,57.4101,57.4637,12300.0
2013-03-22 11:15:00,75.12,75.17,75.09,75.12,13700.0,57.479,57.5173,57.456,57.479,13700.0
2013-03-22 11:20:00,75.11,75.16,75.05,75.05,21500.0,57.4713,57.5096,57.4254,57.4254,21500.0
2013-03-22 11:25:00,75.07,75.17,75.03,75.15,7500.0,57.4407,57.5173,57.4101,57.502,7500.0
2013-03-22 11:30:00,75.13,75.2,75.11,75.12,9600.0,57.4866,57.5402,57.4713,57.479,9600.0
2013-03-22 11:35:00,75.12,75.16,75.05,75.11,25600.0,57.479,57.5096,57.4254,57.4713,25600.0
2013-03-22 11:40:00,75.11,75.12,74.96,74.96,9300.0,57.4713,57.479,57.3566,57.3566,9300.0
2013-03-22 11:45:00,74.97,74.97,74.81,74.82,26300.0,57.3642,57.3642,57.2418,57.2494,26300.0
2013-03-22 11:50:00,74.81,74.82,74.7,74.72,30700.0,57.2418,57.2494,57.1576,57.1729,30700.0
2013-03-22 11:55:00,74.73,74.83,74.71,74.77,9500.0,57.1806,57.2571,57.1653,57.2112,9500.0
2013-03-22 12:00:00,74.77,74.84,74.75,74.77,13000.0,57.2112,57.2648,57.1959,57.2112,13000.0
2013-03-22 12:05:00,74.76,74.8,74.71,74.77,20100.0,57.2035,57.2341,57.1653,57.2112,20100.0
2013-03-22 12:10:00,74.78,74.78,74.62,74.65,34100.0,57.2188,57.2188,57.0964,57.1194,34100.0
2013-03-22 12:15:00,74.65,74.72,74.64,74.68,18300.0,57.1194,57.1729,57.1117,57.1423,18300.0
2013-03-22 12:20:00,74.69,74.71,74.65,74.7,24100.0,57.15,57.1653,57.1194,57.1576,24100.0
2013-03-22 12:25:00,74.7,74.78,74.7,74.78,15100.0,57.1576,57.2188,57.1576,57.2188,15100.0
2013-03-22 12:30:00,74.79,74.81,74.7,74.71,22900.0,57.2265,57.2418,57.1576,57.1653,22900.0
2013-03-22 12:35:00,74.72,74.78,74.72,74.73,19700.0,57.1729,57.2188,57.1729,57.1806,19700.0
2013-03-22 12:40:00,74.75,74.75,74.71,74.73,15300.0,57.1959,57.1959,57.1653,57.1806,15300.0
2013-03-22 12:45:00,74.74,74.78,74.74,74.77,8400.0,57.1882,57.2188,57.1882,57.2112,8400.0
2013-03-22 12:50:00,74.76,74.8,74.75,74.79,9200.0,57.2035,57.2341,57.1959,57.2265,9200.0
2013-03-22 12:55:00,74.79,74.81,74.78,74.78,6600.0,57.2265,57.2418,57.2188,57.2188,6600.0
2013-03-22 13:00:00,74.79,74.82,74.75,74.76,17100.0,57.2265,57.2494,57.1959,57.2035,17100.0
2013-03-22 13:05:00,74.77,74.82,74.76,74.8,8700.0,57.2112,57.2494,57.2035,57.2341,8700.0
2013-03-22 13:10:00,74.81,74.84,74.76,74.8,14300.0,57.2418,57.2648,57.2035,57.2341,14300.0
2013-03-22 13:15:00,74.79,74.81,74.77,74.77,8000.0,57.2265,57.2418,57.2112,57.2112,8000.0
2013-03-22 13:20:00,74.77,74.8,74.76,74.79,9900.0,57.2112,57.2341,57.2035,57.2265,9900.0
2013-03-22 13:25:00,74.78,74.81,74.76,74.8,12400.0,57.2188,57.2418,57.2035,57.2341,12400.0
2013-03-22 13:30:00,74.8,74.81,74.7,74.73,15400.0,57.2341,57.2418,57.1576,57.1806,15400.0
2013-03-22 13:35:00,74.73,74.75,74.7,74.75,7800.0,57.1806,57.1959,57.1576,57.1959,7800.0
2013-03-22 13:40:00,74.76,74.79,74.71,74.72,8600.0,57.2035,57.2265,57.1653,57.1729,8600.0
2013-03-22 13:45:00,74.71,74.78,74.69,74.77,14700.0,57.1653,57.2188,57.15,57.2112,14700.0
2013-03-22 13:50:00,74.75,74.77,74.74,74.74,16900.0,57.1959,57.2112,57.1882,57.1882,16900.0
2013-03-22 13:55:00,74.73,74.73,74.7,74.72,10700.0,57.1806,57.1806,57.1576,57.1729,10700.0
2013-03-22 14:00:00,74.72,74.79,74.72,74.79,9800.0,57.1729,57.2265,57.1729,57.2265,9800.0
2013-03-22 14:05:00,74.79,74.8,74.73,74.73,13400.0,57.2265,57.2341,57.1806,57.1806,13400.0
2013-03-22 14:10:00,74.74,74.79,74.73,74.78,9000.0,57.1882,57.2265,57.1806,57.2188,9000.0
2013-03-22 14:15:00,74.79,74.8,74.76,74.78,9000.0,57.2265,57.2341,57.2035,57.2188,9000.0
2013-03-22 14:20:00,74.79,74.8,74.77,74.79,10700.0,57.2265,57.2341,57.2112,57.2265,10700.0
2013-03-22 14:25:00,74.79,74.79,74.73,74.73,12200.0,57.2265,57.2265,57.1806,57.1806,12200.0
2013-03-22 14:30:00,74.73,74.78,74.71,74.76,11500.0,57.1806,57.2188,57.1653,57.2035,11500.0
2013-03-22 14:35:00,74.77,74.8,74.77,74.8,15400.0,57.2112,57.2341,57.2112,57.2341,15400.0
2013-03-22 14:40:00,74.8,74.8,74.75,74.75,16600.0,57.2341,57.2341,57.1959,57.1959,16600.0
2013-03-22 14:45:00,74.74,74.76,74.71,74.71,15100.0,57.1882,57.2035,57.1653,57.1653,15100.0
2013-03-22 14:50:00,74.72,74.72,74.7,74.72,18400.0,57.1729,57.1729,57.1576,57.1729,18400.0
2013-03-22 14:55:00,74.72,74.73,74.68,74.68,16800.0,57.1729,57.1806,57.1423,57.1423,16800.0
2013-03-22 15:00:00,74.68,74.7,74.62,74.64,32700.0,57.1423,57.1576,57.0964,57.1117,32700.0
2013-03-22 15:05:00,74.64,74.71,74.64,74.7,16400.0,57.1117,57.1653,57.1117,57.1576,16400.0
2013-03-22 15:10:00,74.7,74.72,74.69,74.71,10900.0,57.1576,57.1729,57.15,57.1653,10900.0
2013-03-22 15:15:00,74.72,74.74,74.68,74.68,12000.0,57.1729,57.1882,57.1423,57.1423,12000.0
2013-03-22 15:20:00,74.69,74.69,74.56,74.58,36300.0,57.15,57.15,57.0505,57.0658,36300.0
2013-03-22 15:25:00,74.58,74.58,74.52,74.55,21200.0,57.0658,57.0658,57.0199,57.0429,21200.0
2013-03-22 15:30:00,74.55,74.57,74.5,74.56,55100.0,57.0429,57.0582,57.0046,57.0505,55100.0
2013-03-22 15:35:00,74.57,74.6,74.48,74.51,67100.0,57.0582,57.0811,56.9893,57.0122,67100.0
2013-03-22 15:40:00,74.51,74.56,74.51,74.53,48500.0,57.0122,57.0505,57.0122,57.0276,48500.0
2013-03-22 15:45:00,74.54,74.63,74.48,74.5,93600.0,57.0352,57.1041,56.9893,57.0046,93600.0
2013-03-22 15:50:00,74.5,74.56,74.46,74.46,59300.0,57.0046,57.0505,56.974,56.974,59300.0
2013-03-22 15:55:00,74.46,74.66,74.45,74.65,147000.0,56.974,57.127,56.9663,57.1194,147000.0
2013-03-25 09:30:00,75.18,75.18,74.85,74.95,86900.0,57.5249,57.5249,57.2724,57.3489,86900.0
2013-03-25 09:35:00,74.93,75.08,74.84,74.98,68200.0,57.3336,57.4484,57.2648,57.3719,68200.0
2013-03-25 09:40:00,75.0,75.25,74.96,75.17,72200.0,57.3872,57.5785,57.3566,57.5173,72200.0
2013-03-25 09:45:00,75.19,75.34,75.19,75.31,30500.0,57.5326,57.6473,57.5326,57.6244,30500.0
2013-03-25 09:50:00,75.31,75.31,75.2,75.23,28100.0,57.6244,57.6244,57.5402,57.5632,28100.0
2013-03-25 09:55:00,75.24,75.34,75.15,75.32,22700.0,57.5708,57.6473,57.502,57.632,22700.0
2013-03-25 10:00:00,75.34,75.36,75.23,75.23,33300.0,57.6473,57.6626,57.5632,57.5632,33300.0
2013-03-25 10:05:00,75.22,75.26,75.13,75.14,27000.0,57.5555,57.5861,57.4866,57.4943,27000.0
2013-03-25 10:10:00,75.15,75.24,75.12,75.23,35600.0,57.502,57.5708,57.479,57.5632,35600.0
2013-03-25 10:15:00,75.24,75.31,75.21,75.24,28100.0,57.5708,57.6244,57.5479,57.5708,28100.0
2013-03-25 10:20:00,75.25,75.25,75.14,75.18,20900.0,57.5785,57.5785,57.4943,57.5249,20900.0
2013-03-25 10:25:00,75.19,75.19,74.99,75.06,29400.0,57.5326,57.5326,57.3795,57.4331,29400.0
2013-03-25 10:30:00,75.07,75.11,75.03,75.05,29000.0,57.4407,57.4713,57.4101,57.4254,29000.0
2013-03-25 10:35:00,75.05,75.05,74.98,75.01,22100.0,57.4254,57.4254,57.3719,57.3948,22100.0
2013-03-25 10:40:00,75.02,75.04,74.91,74.92,23200.0,57.4025,57.4178,57.3183,57.326,23200.0
2013-03-25 10:45:00,74.92,74.97,74.85,74.95,25400.0,57.326,57.3642,57.2724,57.3489,25400.0
2013-03-25 10:50:00,74.95,74.98,74.9,74.92,21100.0,57.3489,57.3719,57.3107,57.326,21100.0
2013-03-25 10:55:00,74.93,74.93,74.78,74.8,24100.0,57.3336,57.3336,57.2188,57.2341,24100.0
2013-03-25 11:00:00,74.81,74.81,74.61,74.77,24700.0,57.2418,57.2418,57.0888,57.2112,24700.0
2013-03-25 11:05:00,74.79,74.8,74.75,74.8,19900.0,57.2265,57.2341,57.1959,57.2341,19900.0
2013-03-25 11:10:00,74.79,74.81,74.66,74.67,29000.0,57.2265,57.2418,57.127,57.1347,29000.0
2013-03-25 11:15:00,74.67,74.67,74.41,74.41,21900.0,57.1347,57.1347,56.9357,56.9357,21900.0
2013-03-25 11:20:00,74.4,74.6,74.39,74.6,23600.0,56.9281,57.0811,56.9204,57.0811,23600.0
2013-03-25 11:25:00,74.61,74.61,74.48,74.48,20600.0,57.0888,57.0888,56.9893,56.9893,20600.0
2013-03-25 11:30:00,74.48,74.67,74.46,74.65,19100.0,56.9893,57.1347,56.974,57.1194,19100.0
2013-03-25 11:35:00,74.65,74.68,74.62,74.68,24700.0,57.1194,57.1423,57.0964,57.1423,24700.0
2013-03-25 11:40:00,74.68,74.79,74.61,74.67,29900.0,57.1423,57.2265,57.0888,57.1347,29900.0
2013-03-25 11:45:00,74.67,74.71,74.63,74.7,19600.0,57.1347,57.1653,57.1041,57.1576,19600.0
2013-03-25 11:50:00,74.69,74.72,74.61,74.67,25300.0,57.15,57.1729,57.0888,57.1347,25300.0
2013-03-25 11:55:00,74.67,74.69,74.61,74.68,13400.0,57.1347,57.15,57.0888,57.1423,13400.0
2013-03-25 12:00:00,74.67,74.73,74.65,74.68,12900.0,57.1347,57.1806,57.1194,57.1423,12900.0
2013-03-25 12:05:00,74.69,74.75,74.64,74.65,17500.0,57.15,57.1959,57.1117,57.1194,17500.0
2013-03-25 12:10:00,74.65,74.67,74.55,74.65,19000.0,57.1194,57.1347,57.0429,57.1194,19000.0
2013-03-25 12:15:00,74.64,74.71,74.63,74.65,15400.0,57.1117,57.1653,57.1041,57.1194,15400.0
2013-03-25 12:20:00,74.63,74.63,74.54,74.56,13100.0,57.1041,57.1041,57.0352,57.0505,13100.0
2013-03-25 12:25:00,74.55,74.61,74.46,74.48,21600.0,57.0429,57.0888,56.974,56.9893,21600.0
2013-03-25 12:30:00,74.48,74.54,74.45,74.49,33200.0,56.9893,57.0352,56.9663,56.9969,33200.0
2013-03-25 12:35:00,74.5,74.51,74.43,74.44,29300.0,57.0046,57.0122,56.951,56.9587,29300.0
2013-03-25 12:40:00,74.45,74.45,74.39,74.41,34700.0,56.9663,56.9663,56.9204,56.9357,34700.0
2013-03-25 12:45:00,74.42,74.43,74.33,74.36,26600.0,56.9434,56.951,56.8745,56.8975,26600.0
2013-03-25 12:50:00,74.37,74.38,74.12,74.12,26100.0,56.9051,56.9128,56.7138,56.7138,26100.0
2013-03-25 12:55:00,74.12,74.22,74.05,74.21,19000.0,56.7138,56.7904,56.6603,56.7827,19000.0
2013-03-25 13:00:00,74.19,74.27,74.07,74.26,26900.0,56.7674,56.8286,56.6756,56.821,26900.0
2013-03-25 13:05:00,74.26,74.29,74.11,74.11,44300.0,56.821,56.8439,56.7062,56.7062,44300.0
2013-03-25 13:10:00,74.12,74.21,74.08,74.08,19400.0,56.7138,56.7827,56.6832,56.6832,19400.0
2013-03-25 13:15:00,74.08,74.17,74.06,74.11,54200.0,56.6832,56.7521,56.6679,56.7062,54200.0
2013-03-25 13:20:00,74.12,74.23,74.12,74.19,44400.0,56.7138,56.798,56.7138,56.7674,44400.0
2013-03-25 13:25:00,74.21,74.34,74.17,74.3,21500.0,56.7827,56.8822,56.7521,56.8516,21500.0
2013-03-25 13:30:00,74.31,74.31,74.25,74.27,17600.0,56.8592,56.8592,56.8133,56.8286,17600.0
2013-03-25 13:35:00,74.27,74.3,74.21,74.22,26100.0,56.8286,56.8516,56.7827,56.7904,26100.0
2013-03-25 13:40:00,74.21,74.25,74.15,74.24,15000.0,56.7827,56.8133,56.7368,56.8057,15000.0
2013-03-25 13:45:00,74.23,74.38,74.22,74.35,35400.0,56.798,56.9128,56.7904,56.8898,35400.0
2013-03-25 13:50:00,74.34,74.51,74.34,74.51,101200.0,56.8822,57.0122,56.8822,57.0122,101200.0
2013-03-25 13:55:00,74.52,74.6,74.51,74.6,33900.0,57.0199,57.0811,57.0122,57.0811,33900.0
2013-03-25 14:00:00,74.6,74.63,74.53,74.53,29100.0,57.0811,57.1041,57.0276,57.0276,29100.0
2013-03-25 14:05:00,74.54,74.55,74.46,74.48,16500.0,57.0352,57.0429,56.974,56.9893,16500.0
2013-03-25 14:10:00,74.48,74.54,74.35,74.37,17200.0,56.9893,57.0352,56.8898,56.9051,17200.0
2013-03-25 14:15:00,74.39,74.51,74.39,74.46,17600.0,56.9204,57.0122,56.9204,56.974,17600.0
2013-03-25 14:20:00,74.46,74.56,74.4,74.44,20600.0,56.974,57.0505,56.9281,56.9587,20600.0
2013-03-25 14:25:00,74.45,74.45,74.32,74.32,13700.0,56.9663,56.9663,56.8669,56.8669,13700.0
2013-03-25 14:30:00,74.32,74.32,74.25,74.27,19900.0,56.8669,56.8669,56.8133,56.8286,19900.0
2013-03-25 14:35:00,74.27,74.31,74.25,74.31,20400.0,56.8286,56.8592,56.8133,56.8592,20400.0
2013-03-25 14:40:00,74.3,74.43,74.28,74.41,26200.0,56.8516,56.951,56.8363,56.9357,26200.0
2013-03-25 14:45:00,74.43,74.44,74.33,74.34,15100.0,56.951,56.9587,56.8745,56.8822,15100.0
2013-03-25 14:50:00,74.36,74.42,74.34,74.36,11600.0,56.8975,56.9434,56.8822,56.8975,11600.0
2013-03-25 14:55:00,74.37,74.41,74.35,74.4,18700.0,56.9051,56.9357,56.8898,56.9281,18700.0
2013-03-25 15:00:00,74.4,74.4,74.25,74.31,28300.0,56.9281,56.9281,56.8133,56.8592,28300.0
2013-03-25 15:05:00,74.31,74.31,74.25,74.27,24300.0,56.8592,56.8592,56.8133,56.8286,24300.0
2013-03-25 15:10:00,74.27,74.4,74.27,74.34,16800.0,56.8286,56.9281,56.8286,56.8822,16800.0
2013-03-25 15:15:00,74.35,74.36,74.2,74.2,22200.0,56.8898,56.8975,56.775,56.775,22200.0
2013-03-25 15:20:00,74.2,74.33,74.2,74.26,20200.0,56.775,56.8745,56.775,56.821,20200.0
2013-03-25 15:25:00,74.25,74.28,74.19,74.21,25700.0,56.8133,56.8363,56.7674,56.7827,25700.0
2013-03-25 15:30:00,74.21,74.34,74.2,74.28,31000.0,56.7827,56.8822,56.775,56.8363,31000.0
2013-03-25 15:35:00,74.29,74.34,74.25,74.3,30600.0,56.8439,56.8822,56.8133,56.8516,30600.0
2013-03-25 15:40:00,74.29,74.36,74.26,74.32,29000.0,56.8439,56.8975,56.821,56.8669,29000.0
2013-03-25 15:45:00,74.31,74.31,74.2,74.23,48200.0,56.8592,56.8592,56.775,56.798,48200.0
2013-03-25 15:50:00,74.23,74.41,74.23,74.4,90100.0,56.798,56.9357,56.798,56.9281,90100.0
2013-03-25 15:55:00,74.39,74.5,74.39,74.39,130300.0,56.9204,57.0046,56.9204,56.9204,130300.0
2013-03-26 09:30:00,74.85,75.16,74.84,75.02,48500.0,57.2724,57.5096,57.2648,57.4025,48500.0
2013-03-26 09:35:00,75.02,75.06,74.85,74.97,28400.0,57.4025,57.4331,57.2724,57.3642,28400.0
2013-03-26 09:40:00,75.0,75.2,75.0,75.05,14000.0,57.3872,57.5402,57.3872,57.4254,14000.0
2013-03-26 09:45:00,75.02,75.12,74.99,75.03,36500.0,57.4025,57.479,57.3795,57.4101,36500.0
2013-03-26 09:50:00,75.06,75.08,74.97,74.98,11000.0,57.4331,57.4484,57.3642,57.3719,11000.0
2013-03-26 09:55:00,74.98,75.13,74.95,75.11,11700.0,57.3719,57.4866,57.3489,57.4713,11700.0
2013-03-26 10:00:00,75.08,75.09,74.78,74.94,20900.0,57.4484,57.456,57.2188,57.3413,20900.0
2013-03-26 10:05:00,74.94,75.03,74.84,75.03,10800.0,57.3413,57.4101,57.2648,57.4101,10800.0
2013-03-26 10:10:00,75.04,75.12,74.92,74.92,11700.0,57.4178,57.479,57.326,57.326,11700.0
2013-03-26 10:15:00,74.89,74.89,74.77,74.77,12300.0,57.303,57.303,57.2112,57.2112,12300.0
2013-03-26 10:20:00,74.77,74.81,74.73,74.74,9700.0,57.2112,57.2418,57.1806,57.1882,9700.0
2013-03-26 10:25:00,74.77,74.82,74.77,74.8,13800.0,57.2112,57.2494,57.2112,57.2341,13800.0
2013-03-26 10:30:00,74.8,74.97,74.8,74.86,16800.0,57.2341,57.3642,57.2341,57.2801,16800.0
2013-03-26 10:35:00,74.85,74.99,74.84,74.97,15400.0,57.2724,57.3795,57.2648,57.3642,15400.0
2013-03-26 10:40:00,74.93,75.09,74.92,75.06,44900.0,57.3336,57.456,57.326,57.4331,44900.0
2013-03-26 10:45:00,75.07,75.07,74.9,75.0,58500.0,57.4407,57.4407,57.3107,57.3872,58500.0
2013-03-26 10:50:00,74.99,75.0,74.95,74.96,25800.0,57.3795,57.3872,57.3489,57.3566,25800.0
2013-03-26 10:55:00,74.96,75.02,74.89,74.93,36200.0,57.3566,57.4025,57.303,57.3336,36200.0
2013-03-26 11:00:00,74.94,74.98,74.89,74.97,7400.0,57.3413,57.3719,57.303,57.3642,7400.0
2013-03-26 11:05:00,74.96,74.97,74.89,74.9,6800.0,57.3566,57.3642,57.303,57.3107,6800.0
2013-03-26 11:10:00,74.91,74.95,74.87,74.88,4600.0,57.3183,57.3489,57.2877,57.2954,4600.0
2013-03-26 11:15:00,74.87,74.88,74.83,74.88,5500.0,57.2877,57.2954,57.2571,57.2954,5500.0
2013-03-26 11:20:00,74.88,74.92,74.86,74.91,11900.0,57.2954,57.326,57.2801,57.3183,11900.0
2013-03-26 11:25:00,74.91,74.96,74.91,74.91,6400.0,57.3183,57.3566,57.3183,57.3183,6400.0
2013-03-26 11:30:00,74.9,74.98,74.86,74.93,6100.0,57.3107,57.3719,57.2801,57.3336,6100.0
2013-03-26 11:35:00,74.94,75.0,74.93,74.96,8500.0,57.3413,57.3872,57.3336,57.3566,8500.0
2013-03-26 11:40:00,74.96,74.99,74.92,74.93,13900.0,57.3566,57.3795,57.326,57.3336,13900.0
2013-03-26 11:45:00,74.93,74.99,74.92,74.99,10600.0,57.3336,57.3795,57.326,57.3795,10600.0
2013-03-26 11:50:00,74.99,75.01,74.81,74.83,20400.0,57.3795,57.3948,57.2418,57.2571,20400.0
2013-03-26 11:55:00,74.82,74.86,74.76,74.76,19500.0,57.2494,57.2801,57.2035,57.2035,19500.0
2013-03-26 12:00:00,74.75,74.92,74.74,74.92,15000.0,57.1959,57.326,57.1882,57.326,15000.0
2013-03-26 12:05:00,74.92,75.0,74.92,74.98,12700.0,57.326,57.3872,57.326,57.3719,12700.0
2013-03-26 12:10:00,74.99,74.99,74.87,74.91,18400.0,57.3795,57.3795,57.2877,57.3183,18400.0
2013-03-26 12:15:00,74.91,74.92,74.8,74.85,16000.0,57.3183,57.326,57.2341,57.2724,16000.0
2013-03-26 12:20:00,74.85,74.86,74.8,74.83,6200.0,57.2724,57.2801,57.2341,57.2571,6200.0
2013-03-26 12:25:00,74.81,74.81,74.69,74.74,8400.0,57.2418,57.2418,57.15,57.1882,8400.0
2013-03-26 12:30:00,74.78,74.88,74.78,74.83,11800.0,57.2188,57.2954,57.2188,57.2571,11800.0
2013-03-26 12:35:00,74.82,74.82,74.77,74.81,2900.0,57.2494,57.2494,57.2112,57.2418,2900.0
2013-03-26 12:40:00,74.81,74.86,74.78,74.86,9100.0,57.2418,57.2801,57.2188,57.2801,9100.0
2013-03-26 12:45:00,74.87,74.93,74.86,74.9,11900.0,57.2877,57.3336,57.2801,57.3107,11900.0
2013-03-26 12:50:00,74.9,74.92,74.84,74.89,5400.0,57.3107,57.326,57.2648,57.303,5400.0
2013-03-26 12:55:00,74.9,74.9,74.86,74.89,4300.0,57.3107,57.3107,57.2801,57.303,4300.0
2013-03-26 13:00:00,74.89,74.89,74.84,74.86,3600.0,57.303,57.303,57.2648,57.2801,3600.0
2013-03-26 13:05:00,74.86,75.0,74.86,75.0,17100.0,57.2801,57.3872,57.2801,57.3872,17100.0
2013-03-26 13:10:00,75.0,75.08,75.0,75.07,9400.0,57.3872,57.4484,57.3872,57.4407,9400.0
2013-03-26 13:15:00,75.07,75.1,75.02,75.04,5800.0,57.4407,57.4637,57.4025,57.4178,5800.0
2013-03-26 13:20:00,75.07,75.11,75.05,75.09,4900.0,57.4407,57.4713,57.4254,57.456,4900.0
2013-03-26 13:25:00,75.1,75.16,75.1,75.12,8600.0,57.4637,57.5096,57.4637,57.479,8600.0
2013-03-26 13:30:00,75.11,75.13,75.07,75.13,3100.0,57.4713,57.4866,57.4407,57.4866,3100.0
2013-03-26 13:35:00,75.13,75.19,75.12,75.19,7500.0,57.4866,57.5326,57.479,57.5326,7500.0
2013-03-26 13:40:00,75.2,75.2,75.1,75.12,11200.0,57.5402,57.5402,57.4637,57.479,11200.0
2013-03-26 13:45:00,75.12,75.13,75.1,75.13,6300.0,57.479,57.4866,57.4637,57.4866,6300.0
2013-03-26 13:50:00,75.13,75.19,75.13,75.17,9000.0,57.4866,57.5326,57.4866,57.5173,9000.0
2013-03-26 13:55:00,75.17,75.21,75.17,75.18,8300.0,57.5173,57.5479,57.5173,57.5249,8300.0
2013-03-26 14:00:00,75.18,75.24,75.18,75.24,9500.0,57.5249,57.5708,57.5249,57.5708,9500.0
2013-03-26 14:05:00,75.23,75.26,75.22,75.23,18900.0,57.5632,57.5861,57.5555,57.5632,18900.0
2013-03-26 14:10:00,75.23,75.27,75.22,75.24,20400.0,57.5632,57.5938,57.5555,57.5708,20400.0
2013-03-26 14:15:00,75.24,75.32,75.24,75.32,9900.0,57.5708,57.632,57.5708,57.632,9900.0
2013-03-26 14:20:00,75.32,75.41,75.32,75.38,21200.0,57.632,57.7009,57.632,57.6779,21200.0
2013-03-26 14:25:00,75.38,75.4,75.34,75.39,18200.0,57.6779,57.6932,57.6473,57.6856,18200.0
2013-03-26 14:30:00,75.39,75.4,75.27,75.3,20700.0,57.6856,57.6932,57.5938,57.6167,20700.0
2013-03-26 14:35:00,75.3,75.3,75.23,75.26,13600.0,57.6167,57.6167,57.5632,57.5861,13600.0
2013-03-26 14:40:00,75.25,75.29,75.24,75.29,7400.0,57.5785,57.6091,57.5708,57.6091,7400.0
2013-03-26 14:45:00,75.29,75.3,75.24,75.26,20700.0,57.6091,57.6167,57.5708,57.5861,20700.0
2013-03-26 14:50:00,75.25,75.34,75.23,75.33,17200.0,57.5785,57.6473,57.5632,57.6397,17200.0
2013-03-26 14:55:00,75.34,75.48,75.33,75.48,14600.0,57.6473,57.7545,57.6397,57.7545,14600.0
2013-03-26 15:00:00,75.47,75.58,75.46,75.58,58000.0,57.7468,57.831,57.7392,57.831,58000.0
2013-03-26 15:05:00,75.58,75.73,75.56,75.7,44100.0,57.831,57.9457,57.8157,57.9228,44100.0
2013-03-26 15:10:00,75.7,75.7,75.6,75.66,13500.0,57.9228,57.9228,57.8463,57.8922,13500.0
2013-03-26 15:15:00,75.65,75.68,75.51,75.52,19700.0,57.8845,57.9075,57.7774,57.7851,19700.0
2013-03-26 15:20:00,75.53,75.57,75.52,75.55,20600.0,57.7927,57.8233,57.7851,57.808,20600.0
2013-03-26 15:25:00,75.56,75.6,75.55,75.57,20700.0,57.8157,57.8463,57.808,57.8233,20700.0
2013-03-26 15:30:00,75.56,75.71,75.56,75.7,35700.0,57.8157,57.9304,57.8157,57.9228,35700.0
2013-03-26 15:35:00,75.71,75.75,75.68,75.72,39100.0,57.9304,57.9611,57.9075,57.9381,39100.0
2013-03-26 15:40:00,75.71,75.72,75.67,75.68,15400.0,57.9304,57.9381,57.8998,57.9075,15400.0
2013-03-26 15:45:00,75.69,75.73,75.66,75.66,31600.0,57.9151,57.9457,57.8922,57.8922,31600.0
2013-03-26 15:50:00,75.66,75.66,75.55,75.6,50600.0,57.8922,57.8922,57.808,57.8463,50600.0
2013-03-26 15:55:00,75.6,75.75,75.6,75.75,59500.0,57.8463,57.9611,57.8463,57.9611,59500.0
2013-03-27 09:30:00,75.18,75.34,74.92,75.0,66200.0,57.5249,57.6473,57.326,57.3872,66200.0
2013-03-27 09:35:00,74.97,75.33,74.93,75.31,29000.0,57.3642,57.6397,57.3336,57.6244,29000.0
2013-03-27 09:40:00,75.32,75.35,75.05,75.09,68900.0,57.632,57.655,57.4254,57.456,68900.0
2013-03-27 09:45:00,75.07,75.28,75.06,75.06,20500.0,57.4407,57.6014,57.4331,57.4331,20500.0
2013-03-27 09:50:00,75.06,75.07,74.82,74.94,22100.0,57.4331,57.4407,57.2494,57.3413,22100.0
2013-03-27 09:55:00,74.95,75.17,74.93,75.12,37200.0,57.3489,57.5173,57.3336,57.479,37200.0
2013-03-27 10:00:00,75.14,75.24,75.05,75.24,29600.0,57.4943,57.5708,57.4254,57.5708,29600.0
2013-03-27 10:05:00,75.25,75.31,75.23,75.26,19000.0,57.5785,57.6244,57.5632,57.5861,19000.0
2013-03-27 10:10:00,75.27,75.27,75.19,75.23,14200.0,57.5938,57.5938,57.5326,57.5632,14200.0
2013-03-27 10:15:00,75.23,75.23,75.13,75.16,13700.0,57.5632,57.5632,57.4866,57.5096,13700.0
2013-03-27 10:20:00,75.14,75.25,75.14,75.18,12200.0,57.4943,57.5785,57.4943,57.5249,12200.0
2013-03-27 10:25:00,75.18,75.29,75.18,75.28,10100.0,57.5249,57.6091,57.5249,57.6014,10100.0
2013-03-27 10:30:00,75.28,75.34,75.28,75.33,13000.0,57.6014,57.6473,57.6014,57.6397,13000.0
2013-03-27 10:35:00,75.33,75.52,75.33,75.52,16500.0,57.6397,57.7851,57.6397,57.7851,16500.0
2013-03-27 10:40:00,75.52,75.72,75.51,75.72,28000.0,57.7851,57.9381,57.7774,57.9381,28000.0
2013-03-27 10:45:00,75.72,75.77,75.69,75.69,45000.0,57.9381,57.9764,57.9151,57.9151,45000.0
2013-03-27 10:50:00,75.68,75.68,75.58,75.58,6900.0,57.9075,57.9075,57.831,57.831,6900.0
2013-03-27 10:55:00,75.59,75.61,75.57,75.58,8200.0,57.8386,57.8539,57.8233,57.831,8200.0
2013-03-27 11:00:00,75.61,75.62,75.57,75.6,6100.0,57.8539,57.8616,57.8233,57.8463,6100.0
2013-03-27 11:05:00,75.58,75.58,75.51,75.52,7800.0,57.831,57.831,57.7774,57.7851,7800.0
2013-03-27 11:10:00,75.52,75.65,75.51,75.63,7600.0,57.7851,57.8845,57.7774,57.8692,7600.0
2013-03-27 11:15:00,75.63,75.63,75.55,75.57,10900.0,57.8692,57.8692,57.808,57.8233,10900.0
2013-03-27 11:20:00,75.55,75.55,75.49,75.53,8400.0,57.808,57.808,57.7621,57.7927,8400.0
2013-03-27 11:25:00,75.54,75.56,75.5,75.53,7900.0,57.8004,57.8157,57.7698,57.7927,7900.0
2013-03-27 11:30:00,75.53,75.57,75.49,75.56,5700.0,57.7927,57.8233,57.7621,57.8157,5700.0
2013-03-27 11:35:00,75.58,75.62,75.57,75.62,17500.0,57.831,57.8616,57.8233,57.8616,17500.0
2013-03-27 11:40:00,75.63,75.63,75.59,75.63,8700.0,57.8692,57.8692,57.8386,57.8692,8700.0
2013-03-27 11:45:00,75.63,75.7,75.62,75.68,8100.0,57.8692,57.9228,57.8616,57.9075,8100.0
2013-03-27 11:50:00,75.68,75.7,75.64,75.67,12900.0,57.9075,57.9228,57.8769,57.8998,12900.0
2013-03-27 11:55:00,75.66,75.75,75.66,75.72,7900.0,57.8922,57.9611,57.8922,57.9381,7900.0
2013-03-27 12:00:00,75.74,75.81,75.72,75.79,21800.0,57.9534,58.007,57.9381,57.9917,21800.0
2013-03-27 12:05:00,75.79,75.81,75.78,75.81,16900.0,57.9917,58.007,57.984,58.007,16900.0
2013-03-27 12:10:00,75.81,75.88,75.79,75.88,15000.0,58.007,58.0605,57.9917,58.0605,15000.0
2013-03-27 12:15:00,75.87,75.96,75.87,75.96,26200.0,58.0529,58.1217,58.0529,58.1217,26200.0
2013-03-27 12:20:00,75.97,76.03,75.94,76.02,30100.0,58.1294,58.1753,58.1064,58.1676,30100.0
2013-03-27 12:25:00,76.03,76.09,76.0,76.03,29600.0,58.1753,58.2212,58.1523,58.1753,29600.0
2013-03-27 12:30:00,76.03,76.03,75.92,75.92,22300.0,58.1753,58.1753,58.0911,58.0911,22300.0
2013-03-27 12:35:00,75.93,76.01,75.92,75.99,10400.0,58.0988,58.16,58.0911,58.1447,10400.0
2013-03-27 12:40:00,75.98,75.98,75.93,75.94,10800.0,58.137,58.137,58.0988,58.1064,10800.0
2013-03-27 12:45:00,75.94,76.04,75.94,76.0,16900.0,58.1064,58.1829,58.1064,58.1523,16900.0
2013-03-27 12:50:00,76.01,76.1,76.01,76.09,10600.0,58.16,58.2289,58.16,58.2212,10600.0
2013-03-27 12:55:00,76.1,76.23,76.1,76.23,19200.0,58.2289,58.3283,58.2289,58.3283,19200.0
2013-03-27 13:00:00,76.22,76.23,76.15,76.18,16600.0,58.3207,58.3283,58.2671,58.2901,16600.0
2013-03-27 13:05:00,76.19,76.19,76.13,76.15,18900.0,58.2977,58.2977,58.2518,58.2671,18900.0
2013-03-27 13:10:00,76.15,76.24,76.13,76.15,29300.0,58.2671,58.336,58.2518,58.2671,29300.0
2013-03-27 13:15:00,76.15,76.18,76.13,76.16,16800.0,58.2671,58.2901,58.2518,58.2748,16800.0
2013-03-27 13:20:00,76.16,76.22,76.13,76.2,15100.0,58.2748,58.3207,58.2518,58.3054,15100.0
2013-03-27 13:25:00,76.2,76.23,76.18,76.23,12900.0,58.3054,58.3283,58.2901,58.3283,12900.0
2013-03-27 13:30:00,76.23,76.32,76.22,76.31,24900.0,58.3283,58.3972,58.3207,58.3895,24900.0
2013-03-27 13:35:00,76.31,76.32,76.29,76.29,11100.0,58.3895,58.3972,58.3742,58.3742,11100.0
2013-03-27 13:40:00,76.3,76.34,76.26,76.26,16700.0,58.3819,58.4125,58.3513,58.3513,16700.0
2013-03-27 13:45:00,76.24,76.35,76.24,76.34,16000.0,58.336,58.4201,58.336,58.4125,16000.0
2013-03-27 13:50:00,76.33,76.35,76.25,76.28,13100.0,58.4048,58.4201,58.3436,58.3666,13100.0
2013-03-27 13:55:00,76.28,76.28,76.23,76.24,7200.0,58.3666,58.3666,58.3283,58.336,7200.0
2013-03-27 14:00:00,76.25,76.26,76.19,76.26,11400.0,58.3436,58.3513,58.2977,58.3513,11400.0
2013-03-27 14:05:00,76.26,76.32,76.25,76.27,15300.0,58.3513,58.3972,58.3436,58.3589,15300.0
2013-03-27 14:10:00,76.27,76.29,76.22,76.28,11300.0,58.3589,58.3742,58.3207,58.3666,11300.0
2013-03-27 14:15:00,76.26,76.26,76.19,76.19,6200.0,58.3513,58.3513,58.2977,58.2977,6200.0
2013-03-27 14:20:00,76.19,76.23,76.19,76.22,7000.0,58.2977,58.3283,58.2977,58.3207,7000.0
2013-03-27 14:25:00,76.22,76.31,76.21,76.29,9600.0,58.3207,58.3895,58.313,58.3742,9600.0
2013-03-27 14:30:00,76.29,76.3,76.16,76.23,13600.0,58.3742,58.3819,58.2748,58.3283,13600.0
2013-03-27 14:35:00,76.23,76.37,76.23,76.35,12900.0,58.3283,58.4355,58.3283,58.4201,12900.0
2013-03-27 14:40:00,76.31,76.36,76.27,76.29,8900.0,58.3895,58.4278,58.3589,58.3742,8900.0
2013-03-27 14:45:00,76.29,76.3,76.21,76.21,9600.0,58.3742,58.3819,58.313,58.313,9600.0
2013-03-27 14:50:00,76.2,76.21,76.16,76.17,6500.0,58.3054,58.313,58.2748,58.2824,6500.0
2013-03-27 14:55:00,76.18,76.26,76.17,76.23,12100.0,58.2901,58.3513,58.2824,58.3283,12100.0
2013-03-27 15:00:00,76.23,76.26,76.17,76.26,27700.0,58.3283,58.3513,58.2824,58.3513,27700.0
2013-03-27 15:05:00,76.26,76.33,76.25,76.29,16300.0,58.3513,58.4048,58.3436,58.3742,16300.0
2013-03-27 15:10:00,76.27,76.32,76.23,76.28,14000.0,58.3589,58.3972,58.3283,58.3666,14000.0
2013-03-27 15:15:00,76.28,76.28,76.22,76.26,25600.0,58.3666,58.3666,58.3207,58.3513,25600.0
2013-03-27 15:20:00,76.25,76.34,76.24,76.32,24500.0,58.3436,58.4125,58.336,58.3972,24500.0
2013-03-27 15:25:00,76.31,76.38,76.28,76.28,12200.0,58.3895,58.4431,58.3666,58.3666,12200.0
2013-03-27 15:30:00,76.3,76.43,76.3,76.42,33800.0,58.3819,58.4814,58.3819,58.4737,33800.0
2013-03-27 15:35:00,76.41,76.43,76.36,76.36,40200.0,58.4661,58.4814,58.4278,58.4278,40200.0
2013-03-27 15:40:00,76.35,76.36,76.28,76.28,22100.0,58.4201,58.4278,58.3666,58.3666,22100.0
2013-03-27 15:45:00,76.28,76.31,76.22,76.25,44800.0,58.3666,58.3895,58.3207,58.3436,44800.0
2013-03-27 15:50:00,76.24,76.31,76.23,76.27,39500.0,58.336,58.3895,58.3283,58.3589,39500.0
2013-03-27 15:55:00,76.27,76.31,76.23,76.29,56100.0,58.3589,58.3895,58.3283,58.3742,56100.0
2013-03-28 09:30:00,76.5,76.51,76.35,76.51,32900.0,58.5349,58.5426,58.4201,58.5426,32900.0
2013-03-28 09:35:00,76.52,76.72,76.48,76.66,20800.0,58.5502,58.7033,58.5196,58.6573,20800.0
2013-03-28 09:40:00,76.57,76.57,76.13,76.21,24300.0,58.5885,58.5885,58.2518,58.313,24300.0
2013-03-28 09:45:00,76.18,76.4,76.17,76.36,17200.0,58.2901,58.4584,58.2824,58.4278,17200.0
2013-03-28 09:50:00,76.35,76.39,76.23,76.31,13800.0,58.4201,58.4508,58.3283,58.3895,13800.0
2013-03-28 09:55:00,76.3,76.51,76.27,76.44,21300.0,58.3819,58.5426,58.3589,58.489,21300.0
2013-03-28 10:00:00,76.45,76.45,76.27,76.27,20700.0,58.4967,58.4967,58.3589,58.3589,20700.0
2013-03-28 10:05:00,76.27,76.28,76.04,76.14,20800.0,58.3589,58.3666,58.1829,58.2595,20800.0
2013-03-28 10:10:00,76.14,76.44,76.14,76.44,27700.0,58.2595,58.489,58.2595,58.489,27700.0
2013-03-28 10:15:00,76.43,76.47,76.31,76.35,13600.0,58.4814,58.512,58.3895,58.4201,13600.0
2013-03-28 10:20:00,76.35,76.52,76.32,76.52,11100.0,58.4201,58.5502,58.3972,58.5502,11100.0
2013-03-28 10:25:00,76.53,76.69,76.53,76.61,17500.0,58.5579,58.6803,58.5579,58.6191,17500.0
2013-03-28 10:30:00,76.66,76.75,76.65,76.72,11700.0,58.6573,58.7262,58.6497,58.7033,11700.0
2013-03-28 10:35:00,76.72,76.75,76.67,76.72,13200.0,58.7033,58.7262,58.665,58.7033,13200.0
2013-03-28 10:40:00,76.73,76.8,76.69,76.8,14900.0,58.7109,58.7645,58.6803,58.7645,14900.0
2013-03-28 10:45:00,76.8,76.8,76.75,76.79,8600.0,58.7645,58.7645,58.7262,58.7568,8600.0
2013-03-28 10:50:00,76.8,76.86,76.76,76.82,8400.0,58.7645,58.8104,58.7339,58.7798,8400.0
2013-03-28 10:55:00,76.8,77.03,76.8,76.98,35400.0,58.7645,58.9405,58.7645,58.9022,35400.0
2013-03-28 11:00:00,76.99,77.05,76.97,77.03,14700.0,58.9099,58.9558,58.8945,58.9405,14700.0
2013-03-28 11:05:00,77.04,77.18,77.04,77.13,25400.0,58.9481,59.0552,58.9481,59.017,25400.0
2013-03-28 11:10:00,77.14,77.24,77.05,77.23,31500.0,59.0246,59.1011,58.9558,59.0935,31500.0
2013-03-28 11:15:00,77.24,77.28,77.17,77.26,13400.0,59.1011,59.1317,59.0476,59.1164,13400.0
2013-03-28 11:20:00,77.25,77.31,77.17,77.28,19200.0,59.1088,59.1547,59.0476,59.1317,19200.0
2013-03-28 11:25:00,77.27,77.4,77.27,77.4,12800.0,59.1241,59.2236,59.1241,59.2236,12800.0
2013-03-28 11:30:00,77.4,77.42,77.28,77.32,23500.0,59.2236,59.2389,59.1317,59.1624,23500.0
2013-03-28 11:35:00,77.3,77.32,77.13,77.19,21200.0,59.1471,59.1624,59.017,59.0629,21200.0
2013-03-28 11:40:00,77.2,77.2,77.05,77.05,9400.0,59.0705,59.0705,58.9558,58.9558,9400.0
2013-03-28 11:45:00,77.04,77.27,77.04,77.25,9000.0,58.9481,59.1241,58.9481,59.1088,9000.0
2013-03-28 11:50:00,77.26,77.33,77.24,77.32,6700.0,59.1164,59.17,59.1011,59.1624,6700.0
2013-03-28 11:55:00,77.32,77.34,77.29,77.32,8200.0,59.1624,59.1777,59.1394,59.1624,8200.0
2013-03-28 12:00:00,77.31,77.31,77.06,77.09,23200.0,59.1547,59.1547,58.9634,58.9864,23200.0
2013-03-28 12:05:00,77.08,77.11,77.08,77.09,5100.0,58.9787,59.0017,58.9787,58.9864,5100.0
2013-03-28 12:10:00,77.08,77.12,77.04,77.06,10700.0,58.9787,59.0093,58.9481,58.9634,10700.0
2013-03-28 12:15:00,77.05,77.05,76.83,76.85,32100.0,58.9558,58.9558,58.7874,58.8027,32100.0
2013-03-28 12:20:00,76.84,76.88,76.79,76.83,27100.0,58.7951,58.8257,58.7568,58.7874,27100.0
2013-03-28 12:25:00,76.84,76.88,76.79,76.84,22000.0,58.7951,58.8257,58.7568,58.7951,22000.0
2013-03-28 12:30:00,76.85,76.87,76.78,76.79,13400.0,58.8027,58.818,58.7492,58.7568,13400.0
2013-03-28 12:35:00,76.81,76.85,76.79,76.79,8100.0,58.7721,58.8027,58.7568,58.7568,8100.0
2013-03-28 12:40:00,76.8,76.87,76.79,76.86,8300.0,58.7645,58.818,58.7568,58.8104,8300.0
2013-03-28 12:45:00,76.86,77.02,76.86,76.95,10400.0,58.8104,58.9328,58.8104,58.8792,10400.0
2013-03-28 12:50:00,76.97,76.97,76.88,76.88,11100.0,58.8945,58.8945,58.8257,58.8257,11100.0
2013-03-28 12:55:00,76.87,76.97,76.85,76.94,5500.0,58.818,58.8945,58.8027,58.8716,5500.0
2013-03-28 13:00:00,76.95,76.96,76.87,76.9,14900.0,58.8792,58.8869,58.818,58.841,14900.0
2013-03-28 13:05:00,76.9,76.9,76.82,76.82,12100.0,58.841,58.841,58.7798,58.7798,12100.0
2013-03-28 13:10:00,76.81,76.86,76.79,76.82,8500.0,58.7721,58.8104,58.7568,58.7798,8500.0
2013-03-28 13:15:00,76.83,76.87,76.82,76.85,8600.0,58.7874,58.818,58.7798,58.8027,8600.0
2013-03-28 13:20:00,76.85,76.86,76.82,76.85,6400.0,58.8027,58.8104,58.7798,58.8027,6400.0
2013-03-28 13:25:00,76.84,76.86,76.83,76.85,11900.0,58.7951,58.8104,58.7874,58.8027,11900.0
2013-03-28 13:30:00,76.85,76.85,76.81,76.82,6900.0,58.8027,58.8027,58.7721,58.7798,6900.0
2013-03-28 13:35:00,76.82,76.83,76.81,76.81,5500.0,58.7798,58.7874,58.7721,58.7721,5500.0
2013-03-28 13:40:00,76.82,76.84,76.81,76.82,9300.0,58.7798,58.7951,58.7721,58.7798,9300.0
2013-03-28 13:45:00,76.83,76.87,76.82,76.85,6300.0,58.7874,58.818,58.7798,58.8027,6300.0
2013-03-28 13:50:00,76.86,76.87,76.82,76.84,10500.0,58.8104,58.818,58.7798,58.7951,10500.0
2013-03-28 13:55:00,76.84,76.86,76.83,76.84,7900.0,58.7951,58.8104,58.7874,58.7951,7900.0
2013-03-28 14:00:00,76.85,76.86,76.83,76.85,14400.0,58.8027,58.8104,58.7874,58.8027,14400.0
2013-03-28 14:05:00,76.85,76.87,76.84,76.86,7000.0,58.8027,58.818,58.7951,58.8104,7000.0
2013-03-28 14:10:00,76.85,76.87,76.82,76.85,12400.0,58.8027,58.818,58.7798,58.8027,12400.0
2013-03-28 14:15:00,76.84,76.85,76.81,76.84,9100.0,58.7951,58.8027,58.7721,58.7951,9100.0
2013-03-28 14:20:00,76.86,76.87,76.82,76.82,13500.0,58.8104,58.818,58.7798,58.7798,13500.0
2013-03-28 14:25:00,76.82,76.87,76.82,76.86,6400.0,58.7798,58.818,58.7798,58.8104,6400.0
2013-03-28 14:30:00,76.87,76.89,76.84,76.86,6500.0,58.818,58.8333,58.7951,58.8104,6500.0
2013-03-28 14:35:00,76.88,76.97,76.86,76.94,10800.0,58.8257,58.8945,58.8104,58.8716,10800.0
2013-03-28 14:40:00,76.95,76.96,76.92,76.96,9500.0,58.8792,58.8869,58.8563,58.8869,9500.0
2013-03-28 14:45:00,76.95,76.97,76.91,76.94,10200.0,58.8792,58.8945,58.8486,58.8716,10200.0
2013-03-28 14:50:00,76.94,76.98,76.92,76.95,13700.0,58.8716,58.9022,58.8563,58.8792,13700.0
2013-03-28 14:55:00,76.95,76.96,76.87,76.9,17200.0,58.8792,58.8869,58.818,58.841,17200.0
2013-03-28 15:00:00,76.9,76.95,76.85,76.95,14100.0,58.841,58.8792,58.8027,58.8792,14100.0
2013-03-28 15:05:00,76.93,76.95,76.83,76.92,13000.0,58.8639,58.8792,58.7874,58.8563,13000.0
2013-03-28 15:10:00,76.92,76.97,76.9,76.96,13800.0,58.8563,58.8945,58.841,58.8869,13800.0
2013-03-28 15:15:00,76.97,77.0,76.95,76.99,11000.0,58.8945,58.9175,58.8792,58.9099,11000.0
2013-03-28 15:20:00,76.98,77.11,76.98,77.07,20300.0,58.9022,59.0017,58.9022,58.9711,20300.0
2013-03-28 15:25:00,77.07,77.13,77.01,77.04,39700.0,58.9711,59.017,58.9252,58.9481,39700.0
2013-03-28 15:30:00,77.04,77.2,77.03,77.18,33400.0,58.9481,59.0705,58.9405,59.0552,33400.0
2013-03-28 15:35:00,77.19,77.27,77.16,77.23,34900.0,59.0629,59.1241,59.0399,59.0935,34900.0
2013-03-28 15:40:00,77.22,77.22,77.1,77.14,49000.0,59.0858,59.0858,58.994,59.0246,49000.0
2013-03-28 15:45:00,77.13,77.14,77.02,77.09,58000.0,59.017,59.0246,58.9328,58.9864,58000.0
2013-03-28 15:50:00,77.09,77.17,77.09,77.12,75100.0,58.9864,59.0476,58.9864,59.0093,75100.0
2013-03-28 15:55:00,77.13,77.19,77.03,77.07,202000.0,59.017,59.0629,58.9405,58.9711,202000.0
2013-04-01 09:30:00,76.94,77.0,76.67,76.95,40000.0,58.8716,58.9175,58.665,58.8792,40000.0
2013-04-01 09:35:00,76.91,76.95,76.81,76.91,10300.0,58.8486,58.8792,58.7721,58.8486,10300.0
2013-04-01 09:40:00,76.93,76.96,76.82,76.89,6200.0,58.8639,58.8869,58.7798,58.8333,6200.0
2013-04-01 09:45:00,76.9,76.96,76.72,76.78,11600.0,58.841,58.8869,58.7033,58.7492,11600.0
2013-04-01 09:50:00,76.78,76.81,76.71,76.75,11700.0,58.7492,58.7721,58.6956,58.7262,11700.0
2013-04-01 09:55:00,76.75,76.79,76.62,76.65,21800.0,58.7262,58.7568,58.6267,58.6497,21800.0
2013-04-01 10:00:00,76.67,76.69,76.26,76.46,29700.0,58.665,58.6803,58.3513,58.5043,29700.0
2013-04-01 10:05:00,76.45,76.47,76.31,76.39,16600.0,58.4967,58.512,58.3895,58.4508,16600.0
2013-04-01 10:10:00,76.39,76.49,76.36,76.47,15000.0,58.4508,58.5273,58.4278,58.512,15000.0
2013-04-01 10:15:00,76.46,76.5,76.45,76.5,18100.0,58.5043,58.5349,58.4967,58.5349,18100.0
2013-04-01 10:20:00,76.5,76.52,76.41,76.42,6500.0,58.5349,58.5502,58.4661,58.4737,6500.0
2013-04-01 10:25:00,76.43,76.51,76.42,76.51,12800.0,58.4814,58.5426,58.4737,58.5426,12800.0
2013-04-01 10:30:00,76.52,76.55,76.3,76.32,30100.0,58.5502,58.5732,58.3819,58.3972,30100.0
2013-04-01 10:35:00,76.31,76.4,76.26,76.26,25300.0,58.3895,58.4584,58.3513,58.3513,25300.0
2013-04-01 10:40:00,76.24,76.27,76.12,76.15,27500.0,58.336,58.3589,58.2442,58.2671,27500.0
2013-04-01 10:45:00,76.15,76.17,76.0,76.1,41100.0,58.2671,58.2824,58.1523,58.2289,41100.0
2013-04-01 10:50:00,76.1,76.1,76.01,76.09,48100.0,58.2289,58.2289,58.16,58.2212,48100.0
2013-04-01 10:55:00,76.09,76.23,76.07,76.23,10600.0,58.2212,58.3283,58.2059,58.3283,10600.0
2013-04-01 11:00:00,76.23,76.26,76.19,76.2,61900.0,58.3283,58.3513,58.2977,58.3054,61900.0
2013-04-01 11:05:00,76.21,76.31,76.21,76.29,20400.0,58.313,58.3895,58.313,58.3742,20400.0
2013-04-01 11:10:00,76.29,76.33,76.29,76.31,18500.0,58.3742,58.4048,58.3742,58.3895,18500.0
2013-04-01 11:15:00,76.31,76.34,76.28,76.33,19000.0,58.3895,58.4125,58.3666,58.4048,19000.0
2013-04-01 11:20:00,76.32,76.33,76.2,76.21,19600.0,58.3972,58.4048,58.3054,58.313,19600.0
2013-04-01 11:25:00,76.21,76.28,76.2,76.26,21600.0,58.313,58.3666,58.3054,58.3513,21600.0
2013-04-01 11:30:00,76.26,76.3,76.19,76.19,30400.0,58.3513,58.3819,58.2977,58.2977,30400.0
2013-04-01 11:35:00,76.21,76.26,76.17,76.2,13900.0,58.313,58.3513,58.2824,58.3054,13900.0
2013-04-01 11:40:00,76.23,76.23,76.08,76.09,15900.0,58.3283,58.3283,58.2136,58.2212,15900.0
2013-04-01 11:45:00,76.06,76.12,76.04,76.09,9600.0,58.1983,58.2442,58.1829,58.2212,9600.0
2013-04-01 11:50:00,76.09,76.1,76.04,76.08,12800.0,58.2212,58.2289,58.1829,58.2136,12800.0
2013-04-01 11:55:00,76.07,76.08,76.02,76.07,12500.0,58.2059,58.2136,58.1676,58.2059,12500.0
2013-04-01 12:00:00,76.06,76.09,76.0,76.07,15500.0,58.1983,58.2212,58.1523,58.2059,15500.0
2013-04-01 12:05:00,76.07,76.13,76.07,76.13,10500.0,58.2059,58.2518,58.2059,58.2518,10500.0
2013-04-01 12:10:00,76.13,76.2,76.13,76.19,9600.0,58.2518,58.3054,58.2518,58.2977,9600.0
2013-04-01 12:15:00,76.2,76.24,76.17,76.2,24800.0,58.3054,58.336,58.2824,58.3054,24800.0
2013-04-01 12:20:00,76.21,76.24,76.12,76.13,23500.0,58.313,58.336,58.2442,58.2518,23500.0
2013-04-01 12:25:00,76.11,76.25,76.11,76.25,5500.0,58.2365,58.3436,58.2365,58.3436,5500.0
2013-04-01 12:30:00,76.24,76.25,76.16,76.18,8500.0,58.336,58.3436,58.2748,58.2901,8500.0
2013-04-01 12:35:00,76.19,76.27,76.17,76.27,11800.0,58.2977,58.3589,58.2824,58.3589,11800.0
2013-04-01 12:40:00,76.26,76.31,76.25,76.25,10700.0,58.3513,58.3895,58.3436,58.3436,10700.0
2013-04-01 12:45:00,76.25,76.26,76.23,76.25,8200.0,58.3436,58.3513,58.3283,58.3436,8200.0
2013-04-01 12:50:00,76.25,76.29,76.23,76.23,7600.0,58.3436,58.3742,58.3283,58.3283,7600.0
2013-04-01 12:55:00,76.22,76.28,76.18,76.28,10500.0,58.3207,58.3666,58.2901,58.3666,10500.0
2013-04-01 13:00:00,76.29,76.29,76.2,76.27,15600.0,58.3742,58.3742,58.3054,58.3589,15600.0
2013-04-01 13:05:00,76.3,76.37,76.3,76.37,3000.0,58.3819,58.4355,58.3819,58.4355,3000.0
2013-04-01 13:10:00,76.36,76.41,76.36,76.4,5600.0,58.4278,58.4661,58.4278,58.4584,5600.0
2013-04-01 13:15:00,76.4,76.43,76.39,76.42,11600.0,58.4584,58.4814,58.4508,58.4737,11600.0
2013-04-01 13:20:00,76.42,76.42,76.36,76.37,11800.0,58.4737,58.4737,58.4278,58.4355,11800.0
2013-04-01 13:25:00,76.38,76.44,76.37,76.42,13700.0,58.4431,58.489,58.4355,58.4737,13700.0
2013-04-01 13:30:00,76.42,76.43,76.36,76.38,7400.0,58.4737,58.4814,58.4278,58.4431,7400.0
2013-04-01 13:35:00,76.38,76.4,76.36,76.37,13500.0,58.4431,58.4584,58.4278,58.4355,13500.0
2013-04-01 13:40:00,76.37,76.39,76.24,76.27,14800.0,58.4355,58.4508,58.336,58.3589,14800.0
2013-04-01 13:45:00,76.27,76.38,76.26,76.38,13100.0,58.3589,58.4431,58.3513,58.4431,13100.0
2013-04-01 13:50:00,76.36,76.43,76.34,76.43,12700.0,58.4278,58.4814,58.4125,58.4814,12700.0
2013-04-01 13:55:00,76.43,76.44,76.28,76.31,11600.0,58.4814,58.489,58.3666,58.3895,11600.0
2013-04-01 14:00:00,76.32,76.37,76.29,76.29,10800.0,58.3972,58.4355,58.3742,58.3742,10800.0
2013-04-01 14:05:00,76.3,76.46,76.3,76.45,9300.0,58.3819,58.5043,58.3819,58.4967,9300.0
2013-04-01 14:10:00,76.46,76.48,76.39,76.48,10700.0,58.5043,58.5196,58.4508,58.5196,10700.0
2013-04-01 14:15:00,76.49,76.49,76.3,76.3,16500.0,58.5273,58.5273,58.3819,58.3819,16500.0
2013-04-01 14:20:00,76.3,76.39,76.3,76.34,11600.0,58.3819,58.4508,58.3819,58.4125,11600.0
2013-04-01 14:25:00,76.33,76.39,76.32,76.34,14500.0,58.4048,58.4508,58.3972,58.4125,14500.0
2013-04-01 14:30:00,76.34,76.45,76.23,76.23,20800.0,58.4125,58.4967,58.3283,58.3283,20800.0
2013-04-01 14:35:00,76.23,76.33,76.21,76.27,24700.0,58.3283,58.4048,58.313,58.3589,24700.0
2013-04-01 14:40:00,76.24,76.26,76.24,76.25,8700.0,58.336,58.3513,58.336,58.3436,8700.0
2013-04-01 14:45:00,76.24,76.34,76.23,76.28,16600.0,58.336,58.4125,58.3283,58.3666,16600.0
2013-04-01 14:50:00,76.31,76.31,76.25,76.3,9800.0,58.3895,58.3895,58.3436,58.3819,9800.0
2013-04-01 14:55:00,76.3,76.32,76.19,76.19,11100.0,58.3819,58.3972,58.2977,58.2977,11100.0
2013-04-01 15:00:00,76.19,76.3,76.17,76.29,20900.0,58.2977,58.3819,58.2824,58.3742,20900.0
2013-04-01 15:05:00,76.29,76.33,76.23,76.28,23900.0,58.3742,58.4048,58.3283,58.3666,23900.0
2013-04-01 15:10:00,76.29,76.29,76.22,76.28,14100.0,58.3742,58.3742,58.3207,58.3666,14100.0
2013-04-01 15:15:00,76.27,76.29,76.18,76.18,21600.0,58.3589,58.3742,58.2901,58.2901,21600.0
2013-04-01 15:20:00,76.18,76.18,76.06,76.12,24800.0,58.2901,58.2901,58.1983,58.2442,24800.0
2013-04-01 15:25:00,76.12,76.2,76.11,76.17,31500.0,58.2442,58.3054,58.2365,58.2824,31500.0
2013-04-01 15:30:00,76.17,76.21,76.07,76.07,52100.0,58.2824,58.313,58.2059,58.2059,52100.0
2013-04-01 15:35:00,76.06,76.15,76.05,76.15,48000.0,58.1983,58.2671,58.1906,58.2671,48000.0
2013-04-01 15:40:00,76.14,76.14,76.05,76.11,49300.0,58.2595,58.2595,58.1906,58.2365,49300.0
2013-04-01 15:45:00,76.11,76.14,76.06,76.11,78600.0,58.2365,58.2595,58.1983,58.2365,78600.0
2013-04-01 15:50:00,76.11,76.19,76.05,76.08,38100.0,58.2365,58.2977,58.1906,58.2136,38100.0
2013-04-01 15:55:00,76.09,76.16,76.06,76.1,82500.0,58.2212,58.2748,58.1983,58.2289,82500.0
2013-04-02 09:30:00,76.57,77.0,76.43,76.91,36800.0,58.5885,58.9175,58.4814,58.8486,36800.0
2013-04-02 09:35:00,76.91,77.08,76.84,77.06,21200.0,58.8486,58.9787,58.7951,58.9634,21200.0
2013-04-02 09:40:00,77.02,77.06,76.79,77.01,10000.0,58.9328,58.9634,58.7568,58.9252,10000.0
2013-04-02 09:45:00,77.04,77.21,77.0,77.21,16600.0,58.9481,59.0782,58.9175,59.0782,16600.0
2013-04-02 09:50:00,77.18,77.32,77.08,77.08,27100.0,59.0552,59.1624,58.9787,58.9787,27100.0
2013-04-02 09:55:00,77.07,77.16,76.95,77.12,9500.0,58.9711,59.0399,58.8792,59.0093,9500.0
2013-04-02 10:00:00,77.12,77.33,77.02,77.06,17200.0,59.0093,59.17,58.9328,58.9634,17200.0
2013-04-02 10:05:00,77.05,77.13,77.0,77.13,21300.0,58.9558,59.017,58.9175,59.017,21300.0
2013-04-02 10:10:00,77.1,77.1,76.93,76.93,35900.0,58.994,58.994,58.8639,58.8639,35900.0
2013-04-02 10:15:00,76.94,76.97,76.83,76.93,13300.0,58.8716,58.8945,58.7874,58.8639,13300.0
2013-04-02 10:20:00,76.9,76.94,76.85,76.92,24100.0,58.841,58.8716,58.8027,58.8563,24100.0
2013-04-02 10:25:00,76.91,76.96,76.63,76.82,35900.0,58.8486,58.8869,58.6344,58.7798,35900.0
2013-04-02 10:30:00,76.82,76.87,76.7,76.87,21900.0,58.7798,58.818,58.688,58.818,21900.0
2013-04-02 10:35:00,76.91,77.15,76.87,77.13,15800.0,58.8486,59.0323,58.818,59.017,15800.0
2013-04-02 10:40:00,77.15,77.26,77.07,77.09,13300.0,59.0323,59.1164,58.9711,58.9864,13300.0
2013-04-02 10:45:00,77.11,77.17,76.97,77.12,27400.0,59.0017,59.0476,58.8945,59.0093,27400.0
2013-04-02 10:50:00,77.14,77.18,77.01,77.05,18300.0,59.0246,59.0552,58.9252,58.9558,18300.0
2013-04-02 10:55:00,77.06,77.12,77.05,77.07,14900.0,58.9634,59.0093,58.9558,58.9711,14900.0
2013-04-02 11:00:00,77.08,77.12,76.96,77.01,28700.0,58.9787,59.0093,58.8869,58.9252,28700.0
2013-04-02 11:05:00,77.0,77.02,76.85,76.86,17800.0,58.9175,58.9328,58.8027,58.8104,17800.0
2013-04-02 11:10:00,76.86,76.87,76.74,76.8,18800.0,58.8104,58.818,58.7186,58.7645,18800.0
2013-04-02 11:15:00,76.81,76.9,76.81,76.88,22600.0,58.7721,58.841,58.7721,58.8257,22600.0
2013-04-02 11:20:00,76.88,77.06,76.88,77.04,9100.0,58.8257,58.9634,58.8257,58.9481,9100.0
2013-04-02 11:25:00,77.05,77.05,76.87,76.89,20700.0,58.9558,58.9558,58.818,58.8333,20700.0
2013-04-02 11:30:00,76.9,76.95,76.86,76.89,10700.0,58.841,58.8792,58.8104,58.8333,10700.0
2013-04-02 11:35:00,76.88,76.92,76.76,76.77,23000.0,58.8257,58.8563,58.7339,58.7415,23000.0
2013-04-02 11:40:00,76.79,76.79,76.67,76.68,14600.0,58.7568,58.7568,58.665,58.6727,14600.0
2013-04-02 11:45:00,76.67,76.67,76.56,76.63,13300.0,58.665,58.665,58.5808,58.6344,13300.0
2013-04-02 11:50:00,76.64,76.79,76.62,76.79,18700.0,58.642,58.7568,58.6267,58.7568,18700.0
2013-04-02 11:55:00,76.79,76.86,76.77,76.85,14900.0,58.7568,58.8104,58.7415,58.8027,14900.0
2013-04-02 12:00:00,76.87,76.9,76.83,76.87,9500.0,58.818,58.841,58.7874,58.818,9500.0
2013-04-02 12:05:00,76.87,76.9,76.71,76.71,15900.0,58.818,58.841,58.6956,58.6956,15900.0
2013-04-02 12:10:00,76.71,76.75,76.61,76.61,17700.0,58.6956,58.7262,58.6191,58.6191,17700.0
2013-04-02 12:15:00,76.63,76.7,76.61,76.65,15800.0,58.6344,58.688,58.6191,58.6497,15800.0
2013-04-02 12:20:00,76.66,76.71,76.65,76.71,11900.0,58.6573,58.6956,58.6497,58.6956,11900.0
2013-04-02 12:25:00,76.7,76.76,76.7,76.71,7900.0,58.688,58.7339,58.688,58.6956,7900.0
2013-04-02 12:30:00,76.72,76.72,76.65,76.67,10500.0,58.7033,58.7033,58.6497,58.665,10500.0
2013-04-02 12:35:00,76.68,76.73,76.65,76.7,15200.0,58.6727,58.7109,58.6497,58.688,15200.0
2013-04-02 12:40:00,76.69,76.71,76.67,76.69,4800.0,58.6803,58.6956,58.665,58.6803,4800.0
2013-04-02 12:45:00,76.69,76.84,76.68,76.84,23000.0,58.6803,58.7951,58.6727,58.7951,23000.0
2013-04-02 12:50:00,76.84,76.86,76.8,76.83,12300.0,58.7951,58.8104,58.7645,58.7874,12300.0
2013-04-02 12:55:00,76.79,76.87,76.79,76.81,11800.0,58.7568,58.818,58.7568,58.7721,11800.0
2013-04-02 13:00:00,76.81,76.82,76.77,76.77,6900.0,58.7721,58.7798,58.7415,58.7415,6900.0
2013-04-02 13:05:00,76.78,76.88,76.77,76.86,11500.0,58.7492,58.8257,58.7415,58.8104,11500.0
2013-04-02 13:10:00,76.86,76.88,76.85,76.88,4600.0,58.8104,58.8257,58.8027,58.8257,4600.0
2013-04-02 13:15:00,76.88,76.89,76.82,76.82,24100.0,58.8257,58.8333,58.7798,58.7798,24100.0
2013-04-02 13:20:00,76.82,76.82,76.66,76.72,9400.0,58.7798,58.7798,58.6573,58.7033,9400.0
2013-04-02 13:25:00,76.71,76.74,76.66,76.66,13400.0,58.6956,58.7186,58.6573,58.6573,13400.0
2013-04-02 13:30:00,76.66,76.77,76.65,76.68,28400.0,58.6573,58.7415,58.6497,58.6727,28400.0
2013-04-02 13:35:00,76.66,76.75,76.65,76.75,21100.0,58.6573,58.7262,58.6497,58.7262,21100.0
2013-04-02 13:40:00,76.77,76.83,76.77,76.79,4400.0,58.7415,58.7874,58.7415,58.7568,4400.0
2013-04-02 13:45:00,76.79,76.83,76.75,76.75,14700.0,58.7568,58.7874,58.7262,58.7262,14700.0
2013-04-02 13:50:00,76.75,76.88,76.74,76.88,8300.0,58.7262,58.8257,58.7186,58.8257,8300.0
2013-04-02 13:55:00,76.87,76.87,76.79,76.81,9100.0,58.818,58.818,58.7568,58.7721,9100.0
2013-04-02 14:00:00,76.82,76.82,76.74,76.76,8200.0,58.7798,58.7798,58.7186,58.7339,8200.0
2013-04-02 14:05:00,76.75,76.83,76.75,76.78,11900.0,58.7262,58.7874,58.7262,58.7492,11900.0
2013-04-02 14:10:00,76.81,76.84,76.79,76.81,9500.0,58.7721,58.7951,58.7568,58.7721,9500.0
2013-04-02 14:15:00,76.8,76.8,76.61,76.63,10600.0,58.7645,58.7645,58.6191,58.6344,10600.0
2013-04-02 14:20:00,76.63,76.7,76.63,76.69,23800.0,58.6344,58.688,58.6344,58.6803,23800.0
2013-04-02 14:25:00,76.68,76.72,76.59,76.59,20000.0,58.6727,58.7033,58.6038,58.6038,20000.0
2013-04-02 14:30:00,76.58,76.59,76.49,76.51,16900.0,58.5961,58.6038,58.5273,58.5426,16900.0
2013-04-02 14:35:00,76.5,76.54,76.45,76.49,7700.0,58.5349,58.5655,58.4967,58.5273,7700.0
2013-04-02 14:40:00,76.49,76.5,76.36,76.43,19200.0,58.5273,58.5349,58.4278,58.4814,19200.0
2013-04-02 14:45:00,76.42,76.46,76.33,76.33,8200.0,58.4737,58.5043,58.4048,58.4048,8200.0
2013-04-02 14:50:00,76.31,76.31,76.13,76.13,31000.0,58.3895,58.3895,58.2518,58.2518,31000.0
2013-04-02 14:55:00,76.13,76.28,76.12,76.28,21300.0,58.2518,58.3666,58.2442,58.3666,21300.0
2013-04-02 15:00:00,76.26,76.39,76.24,76.39,12800.0,58.3513,58.4508,58.336,58.4508,12800.0
2013-04-02 15:05:00,76.41,76.41,76.35,76.4,16200.0,58.4661,58.4661,58.4201,58.4584,16200.0
2013-04-02 15:10:00,76.39,76.41,76.25,76.31,11200.0,58.4508,58.4661,58.3436,58.3895,11200.0
2013-04-02 15:15:00,76.31,76.35,76.25,76.28,13300.0,58.3895,58.4201,58.3436,58.3666,13300.0
2013-04-02 15:20:00,76.28,76.29,76.12,76.2,16600.0,58.3666,58.3742,58.2442,58.3054,16600.0
2013-04-02 15:25:00,76.21,76.31,76.21,76.26,16000.0,58.313,58.3895,58.313,58.3513,16000.0
2013-04-02 15:30:00,76.26,76.29,76.2,76.24,23300.0,58.3513,58.3742,58.3054,58.336,23300.0
2013-04-02 15:35:00,76.24,76.27,76.15,76.17,26000.0,58.336,58.3589,58.2671,58.2824,26000.0
2013-04-02 15:40:00,76.17,76.18,76.06,76.08,28700.0,58.2824,58.2901,58.1983,58.2136,28700.0
2013-04-02 15:45:00,76.05,76.11,76.0,76.08,43500.0,58.1906,58.2365,58.1523,58.2136,43500.0
2013-04-02 15:50:00,76.08,76.18,76.05,76.06,50500.0,58.2136,58.2901,58.1906,58.1983,50500.0
2013-04-02 15:55:00,76.06,76.26,76.05,76.24,77000.0,58.1983,58.3513,58.1906,58.336,77000.0
2013-04-03 09:30:00,76.37,76.55,76.22,76.34,74000.0,58.4355,58.5732,58.3207,58.4125,74000.0
2013-04-03 09:35:00,76.31,76.37,76.16,76.24,23300.0,58.3895,58.4355,58.2748,58.336,23300.0
2013-04-03 09:40:00,76.23,76.27,75.84,75.88,44800.0,58.3283,58.3589,58.0299,58.0605,44800.0
2013-04-03 09:45:00,75.89,76.0,75.71,75.79,60200.0,58.0682,58.1523,57.9304,57.9917,60200.0
2013-04-03 09:50:00,75.77,75.98,75.73,75.97,20900.0,57.9764,58.137,57.9457,58.1294,20900.0
2013-04-03 09:55:00,75.97,76.18,75.97,76.12,38800.0,58.1294,58.2901,58.1294,58.2442,38800.0
2013-04-03 10:00:00,76.1,76.21,75.65,75.67,17700.0,58.2289,58.313,57.8845,57.8998,17700.0
2013-04-03 10:05:00,75.61,75.62,75.52,75.61,17600.0,57.8539,57.8616,57.7851,57.8539,17600.0
2013-04-03 10:10:00,75.62,75.65,75.49,75.51,18600.0,57.8616,57.8845,57.7621,57.7774,18600.0
2013-04-03 10:15:00,75.51,75.64,75.44,75.64,14700.0,57.7774,57.8769,57.7238,57.8769,14700.0
2013-04-03 10:20:00,75.64,75.68,75.56,75.6,11000.0,57.8769,57.9075,57.8157,57.8463,11000.0
2013-04-03 10:25:00,75.58,75.65,75.58,75.64,17000.0,57.831,57.8845,57.831,57.8769,17000.0
2013-04-03 10:30:00,75.64,75.71,75.59,75.69,12000.0,57.8769,57.9304,57.8386,57.9151,12000.0
2013-04-03 10:35:00,75.7,75.85,75.69,75.76,20600.0,57.9228,58.0376,57.9151,57.9687,20600.0
2013-04-03 10:40:00,75.74,75.76,75.66,75.69,15600.0,57.9534,57.9687,57.8922,57.9151,15600.0
2013-04-03 10:45:00,75.67,75.77,75.62,75.71,18100.0,57.8998,57.9764,57.8616,57.9304,18100.0
2013-04-03 10:50:00,75.67,75.82,75.65,75.71,40300.0,57.8998,58.0146,57.8845,57.9304,40300.0
2013-04-03 10:55:00,75.7,75.73,75.53,75.53,12700.0,57.9228,57.9457,57.7927,57.7927,12700.0
2013-04-03 11:00:00,75.53,75.58,75.33,75.35,16700.0,57.7927,57.831,57.6397,57.655,16700.0
2013-04-03 11:05:00,75.33,75.39,75.2,75.32,120700.0,57.6397,57.6856,57.5402,57.632,120700.0
2013-04-03 11:10:00,75.32,75.32,75.11,75.12,31100.0,57.632,57.632,57.4713,57.479,31100.0
2013-04-03 11:15:00,75.12,75.14,75.06,75.09,28500.0,57.479,57.4943,57.4331,57.456,28500.0
2013-04-03 11:20:00,75.09,75.41,75.09,75.34,29300.0,57.456,57.7009,57.456,57.6473,29300.0
2013-04-03 11:25:00,75.31,75.32,75.22,75.27,28800.0,57.6244,57.632,57.5555,57.5938,28800.0
2013-04-03 11:30:00,75.26,75.31,75.16,75.19,38400.0,57.5861,57.6244,57.5096,57.5326,38400.0
2013-04-03 11:35:00,75.19,75.33,75.18,75.33,18300.0,57.5326,57.6397,57.5249,57.6397,18300.0
2013-04-03 11:40:00,75.32,75.33,75.22,75.24,31600.0,57.632,57.6397,57.5555,57.5708,31600.0
2013-04-03 11:45:00,75.23,75.39,75.21,75.39,28900.0,57.5632,57.6856,57.5479,57.6856,28900.0
2013-04-03 11:50:00,75.39,75.51,75.35,75.46,22800.0,57.6856,57.7774,57.655,57.7392,22800.0
2013-04-03 11:55:00,75.46,75.58,75.46,75.56,13000.0,57.7392,57.831,57.7392,57.8157,13000.0
2013-04-03 12:00:00,75.55,75.59,75.45,75.58,15300.0,57.808,57.8386,57.7315,57.831,15300.0
2013-04-03 12:05:00,75.57,75.67,75.56,75.64,11000.0,57.8233,57.8998,57.8157,57.8769,11000.0
2013-04-03 12:10:00,75.64,75.76,75.62,75.75,14300.0,57.8769,57.9687,57.8616,57.9611,14300.0
2013-04-03 12:15:00,75.74,75.74,75.57,75.61,12300.0,57.9534,57.9534,57.8233,57.8539,12300.0
2013-04-03 12:20:00,75.55,75.68,75.54,75.66,6500.0,57.808,57.9075,57.8004,57.8922,6500.0
2013-04-03 12:25:00,75.64,75.65,75.58,75.58,11700.0,57.8769,57.8845,57.831,57.831,11700.0
2013-04-03 12:30:00,75.57,75.73,75.56,75.7,8900.0,57.8233,57.9457,57.8157,57.9228,8900.0
2013-04-03 12:35:00,75.69,75.69,75.58,75.58,18300.0,57.9151,57.9151,57.831,57.831,18300.0
2013-04-03 12:40:00,75.57,75.57,75.47,75.54,6800.0,57.8233,57.8233,57.7468,57.8004,6800.0
2013-04-03 12:45:00,75.53,75.64,75.44,75.53,55300.0,57.7927,57.8769,57.7238,57.7927,55300.0
2013-04-03 12:50:00,75.54,75.57,75.51,75.56,13100.0,57.8004,57.8233,57.7774,57.8157,13100.0
2013-04-03 12:55:00,75.56,75.69,75.56,75.69,9600.0,57.8157,57.9151,57.8157,57.9151,9600.0
2013-04-03 13:00:00,75.7,75.7,75.66,75.68,13400.0,57.9228,57.9228,57.8922,57.9075,13400.0
2013-04-03 13:05:00,75.68,75.72,75.63,75.7,11500.0,57.9075,57.9381,57.8692,57.9228,11500.0
2013-04-03 13:10:00,75.7,75.7,75.59,75.59,9800.0,57.9228,57.9228,57.8386,57.8386,9800.0
2013-04-03 13:15:00,75.57,75.61,75.47,75.57,21300.0,57.8233,57.8539,57.7468,57.8233,21300.0
2013-04-03 13:20:00,75.57,75.57,75.44,75.49,12500.0,57.8233,57.8233,57.7238,57.7621,12500.0
2013-04-03 13:25:00,75.49,75.57,75.43,75.48,10200.0,57.7621,57.8233,57.7162,57.7545,10200.0
2013-04-03 13:30:00,75.48,75.53,75.44,75.44,11500.0,57.7545,57.7927,57.7238,57.7238,11500.0
2013-04-03 13:35:00,75.44,75.48,75.32,75.32,21900.0,57.7238,57.7545,57.632,57.632,21900.0
2013-04-03 13:40:00,75.34,75.36,75.25,75.33,21400.0,57.6473,57.6626,57.5785,57.6397,21400.0
2013-04-03 13:45:00,75.33,75.36,75.29,75.36,16000.0,57.6397,57.6626,57.6091,57.6626,16000.0
2013-04-03 13:50:00,75.36,75.41,75.28,75.4,19800.0,57.6626,57.7009,57.6014,57.6932,19800.0
2013-04-03 13:55:00,75.4,75.4,75.25,75.25,16400.0,57.6932,57.6932,57.5785,57.5785,16400.0
2013-04-03 14:00:00,75.24,75.35,75.21,75.21,20900.0,57.5708,57.655,57.5479,57.5479,20900.0
2013-04-03 14:05:00,75.21,75.31,75.13,75.27,29300.0,57.5479,57.6244,57.4866,57.5938,29300.0
2013-04-03 14:10:00,75.27,75.45,75.26,75.45,26000.0,57.5938,57.7315,57.5861,57.7315,26000.0
2013-04-03 14:15:00,75.46,75.47,75.37,75.46,21300.0,57.7392,57.7468,57.6703,57.7392,21300.0
2013-04-03 14:20:00,75.46,75.5,75.4,75.41,20900.0,57.7392,57.7698,57.6932,57.7009,20900.0
2013-04-03 14:25:00,75.42,75.46,75.26,75.27,23900.0,57.7085,57.7392,57.5861,57.5938,23900.0
2013-04-03 14:30:00,75.26,75.33,75.16,75.32,25200.0,57.5861,57.6397,57.5096,57.632,25200.0
2013-04-03 14:35:00,75.32,75.36,75.31,75.36,16700.0,57.632,57.6626,57.6244,57.6626,16700.0
2013-04-03 14:40:00,75.37,75.41,75.36,75.36,26900.0,57.6703,57.7009,57.6626,57.6626,26900.0
2013-04-03 14:45:00,75.37,75.47,75.33,75.45,23800.0,57.6703,57.7468,57.6397,57.7315,23800.0
2013-04-03 14:50:00,75.44,75.6,75.43,75.59,28300.0,57.7238,57.8463,57.7162,57.8386,28300.0
2013-04-03 14:55:00,75.59,75.64,75.53,75.59,26500.0,57.8386,57.8769,57.7927,57.8386,26500.0
2013-04-03 15:00:00,75.58,75.59,75.5,75.5,17100.0,57.831,57.8386,57.7698,57.7698,17100.0
2013-04-03 15:05:00,75.5,75.5,75.38,75.41,24500.0,57.7698,57.7698,57.6779,57.7009,24500.0
2013-04-03 15:10:00,75.41,75.46,75.38,75.42,16200.0,57.7009,57.7392,57.6779,57.7085,16200.0
2013-04-03 15:15:00,75.43,75.43,75.31,75.33,15200.0,57.7162,57.7162,57.6244,57.6397,15200.0
2013-04-03 15:20:00,75.33,75.33,75.24,75.28,29000.0,57.6397,57.6397,57.5708,57.6014,29000.0
2013-04-03 15:25:00,75.28,75.34,75.22,75.24,23200.0,57.6014,57.6473,57.5555,57.5708,23200.0
2013-04-03 15:30:00,75.23,75.23,75.04,75.04,44700.0,57.5632,57.5632,57.4178,57.4178,44700.0
2013-04-03 15:35:00,75.04,75.04,74.9,74.93,73200.0,57.4178,57.4178,57.3107,57.3336,73200.0
2013-04-03 15:40:00,74.93,75.11,74.82,74.99,78600.0,57.3336,57.4713,57.2494,57.3795,78600.0
2013-04-03 15:45:00,74.99,75.17,74.99,75.13,98400.0,57.3795,57.5173,57.3795,57.4866,98400.0
2013-04-03 15:50:00,75.14,75.24,75.14,75.21,100100.0,57.4943,57.5708,57.4943,57.5479,100100.0
2013-04-03 15:55:00,75.21,75.31,75.14,75.16,174800.0,57.5479,57.6244,57.4943,57.5096,174800.0
2013-04-04 09:30:00,74.41,74.53,74.07,74.12,157000.0,56.9357,57.0276,56.6756,56.7138,157000.0
2013-04-04 09:35:00,74.12,74.32,74.04,74.2,85500.0,56.7138,56.8669,56.6526,56.775,85500.0
2013-04-04 09:40:00,74.21,74.46,74.11,74.35,77600.0,56.7827,56.974,56.7062,56.8898,77600.0
2013-04-04 09:45:00,74.35,74.53,74.32,74.32,74500.0,56.8898,57.0276,56.8669,56.8669,74500.0
2013-04-04 09:50:00,74.33,74.54,74.33,74.54,56600.0,56.8745,57.0352,56.8745,57.0352,56600.0
2013-04-04 09:55:00,74.53,74.62,74.51,74.56,39100.0,57.0276,57.0964,57.0122,57.0505,39100.0
2013-04-04 10:00:00,74.55,74.64,74.47,74.51,52600.0,57.0429,57.1117,56.9816,57.0122,52600.0
2013-04-04 10:05:00,74.52,74.55,74.37,74.45,45700.0,57.0199,57.0429,56.9051,56.9663,45700.0
2013-04-04 10:10:00,74.45,74.55,74.39,74.41,44000.0,56.9663,57.0429,56.9204,56.9357,44000.0
2013-04-04 10:15:00,74.41,74.41,74.13,74.14,68700.0,56.9357,56.9357,56.7215,56.7291,68700.0
2013-04-04 10:20:00,74.15,74.15,74.05,74.09,62400.0,56.7368,56.7368,56.6603,56.6909,62400.0
2013-04-04 10:25:00,74.09,74.12,73.85,73.97,92000.0,56.6909,56.7138,56.5072,56.5991,92000.0
2013-04-04 10:30:00,73.99,74.2,73.98,74.09,48800.0,56.6144,56.775,56.6067,56.6909,48800.0
2013-04-04 10:35:00,74.08,74.2,74.07,74.09,33600.0,56.6832,56.775,56.6756,56.6909,33600.0
2013-04-04 10:40:00,74.09,74.3,74.07,74.21,24300.0,56.6909,56.8516,56.6756,56.7827,24300.0
2013-04-04 10:45:00,74.18,74.19,74.12,74.15,29000.0,56.7597,56.7674,56.7138,56.7368,29000.0
2013-04-04 10:50:00,74.15,74.3,74.11,74.18,26500.0,56.7368,56.8516,56.7062,56.7597,26500.0
2013-04-04 10:55:00,74.17,74.2,74.03,74.06,33300.0,56.7521,56.775,56.645,56.6679,33300.0
2013-04-04 11:00:00,74.07,74.2,74.06,74.15,30000.0,56.6756,56.775,56.6679,56.7368,30000.0
2013-04-04 11:05:00,74.16,74.23,74.04,74.07,24500.0,56.7444,56.798,56.6526,56.6756,24500.0
2013-04-04 11:10:00,74.05,74.18,73.99,74.03,39300.0,56.6603,56.7597,56.6144,56.645,39300.0
2013-04-04 11:15:00,74.03,74.1,74.02,74.09,30200.0,56.645,56.6985,56.6373,56.6909,30200.0
2013-04-04 11:20:00,74.1,74.15,74.02,74.09,34000.0,56.6985,56.7368,56.6373,56.6909,34000.0
2013-04-04 11:25:00,74.09,74.14,74.04,74.09,34500.0,56.6909,56.7291,56.6526,56.6909,34500.0
2013-04-04 11:30:00,74.07,74.1,74.01,74.03,66300.0,56.6756,56.6985,56.6297,56.645,66300.0
2013-04-04 11:35:00,74.05,74.05,73.81,73.81,35200.0,56.6603,56.6603,56.4766,56.4766,35200.0
2013-04-04 11:40:00,73.8,73.85,73.75,73.81,39200.0,56.469,56.5072,56.4307,56.4766,39200.0
2013-04-04 11:45:00,73.83,73.89,73.81,73.85,47100.0,56.4919,56.5378,56.4766,56.5072,47100.0
2013-04-04 11:50:00,73.83,73.88,73.8,73.84,61900.0,56.4919,56.5302,56.469,56.4996,61900.0
2013-04-04 11:55:00,73.84,73.87,73.78,73.8,35000.0,56.4996,56.5225,56.4537,56.469,35000.0
2013-04-04 12:00:00,73.79,73.87,73.71,73.71,55200.0,56.4613,56.5225,56.4001,56.4001,55200.0
2013-04-04 12:05:00,73.71,73.85,73.7,73.85,56300.0,56.4001,56.5072,56.3925,56.5072,56300.0
2013-04-04 12:10:00,73.84,73.84,73.75,73.81,21300.0,56.4996,56.4996,56.4307,56.4766,21300.0
2013-04-04 12:15:00,73.8,73.84,73.74,73.84,45000.0,56.469,56.4996,56.4231,56.4996,45000.0
2013-04-04 12:20:00,73.84,73.92,73.62,73.66,123600.0,56.4996,56.5608,56.3313,56.3619,123600.0
2013-04-04 12:25:00,73.66,73.78,73.64,73.7,54800.0,56.3619,56.4537,56.3466,56.3925,54800.0
2013-04-04 12:30:00,73.72,73.76,73.63,73.7,57400.0,56.4078,56.4384,56.3389,56.3925,57400.0
2013-04-04 12:35:00,73.7,73.82,73.68,73.71,79400.0,56.3925,56.4843,56.3772,56.4001,79400.0
2013-04-04 12:40:00,73.72,73.8,73.71,73.79,47000.0,56.4078,56.469,56.4001,56.4613,47000.0
2013-04-04 12:45:00,73.8,73.81,73.72,73.76,76200.0,56.469,56.4766,56.4078,56.4384,76200.0
2013-04-04 12:50:00,73.77,73.8,73.67,73.76,53300.0,56.446,56.469,56.3695,56.4384,53300.0
2013-04-04 12:55:00,73.76,73.76,73.67,73.69,36000.0,56.4384,56.4384,56.3695,56.3848,36000.0
2013-04-04 13:00:00,73.69,73.72,73.6,73.6,69100.0,56.3848,56.4078,56.316,56.316,69100.0
2013-04-04 13:05:00,73.61,73.63,73.36,73.4,72900.0,56.3236,56.3389,56.1323,56.1629,72900.0
2013-04-04 13:10:00,73.4,73.49,73.34,73.38,62200.0,56.1629,56.2318,56.117,56.1476,62200.0
2013-04-04 13:15:00,73.39,73.44,73.29,73.42,32600.0,56.1553,56.1935,56.0788,56.1782,32600.0
2013-04-04 13:20:00,73.42,73.47,73.38,73.38,38100.0,56.1782,56.2165,56.1476,56.1476,38100.0
2013-04-04 13:25:00,73.36,73.48,73.34,73.46,29000.0,56.1323,56.2241,56.117,56.2088,29000.0
2013-04-04 13:30:00,73.47,73.53,73.4,73.52,61600.0,56.2165,56.2624,56.1629,56.2547,61600.0
2013-04-04 13:35:00,73.53,73.62,73.53,73.53,29500.0,56.2624,56.3313,56.2624,56.2624,29500.0
2013-04-04 13:40:00,73.53,73.75,73.53,73.74,26700.0,56.2624,56.4307,56.2624,56.4231,26700.0
2013-04-04 13:45:00,73.73,73.82,73.63,73.69,41800.0,56.4154,56.4843,56.3389,56.3848,41800.0
2013-04-04 13:50:00,73.68,73.72,73.54,73.54,26300.0,56.3772,56.4078,56.27,56.27,26300.0
2013-04-04 13:55:00,73.53,73.55,73.46,73.51,39300.0,56.2624,56.2777,56.2088,56.2471,39300.0
2013-04-04 14:00:00,73.51,73.61,73.48,73.59,54200.0,56.2471,56.3236,56.2241,56.3083,54200.0
2013-04-04 14:05:00,73.58,73.6,73.55,73.59,44200.0,56.3006,56.316,56.2777,56.3083,44200.0
2013-04-04 14:10:00,73.58,73.58,73.51,73.52,46700.0,56.3006,56.3006,56.2471,56.2547,46700.0
2013-04-04 14:15:00,73.51,73.6,73.48,73.58,61000.0,56.2471,56.316,56.2241,56.3006,61000.0
2013-04-04 14:20:00,73.57,73.72,73.51,73.72,24900.0,56.293,56.4078,56.2471,56.4078,24900.0
2013-04-04 14:25:00,73.71,73.71,73.63,73.65,24600.0,56.4001,56.4001,56.3389,56.3542,24600.0
2013-04-04 14:30:00,73.66,73.69,73.64,73.69,20700.0,56.3619,56.3848,56.3466,56.3848,20700.0
2013-04-04 14:35:00,73.69,73.7,73.61,73.63,22600.0,56.3848,56.3925,56.3236,56.3389,22600.0
2013-04-04 14:40:00,73.64,73.69,73.54,73.59,31600.0,56.3466,56.3848,56.27,56.3083,31600.0
2013-04-04 14:45:00,73.59,73.59,73.49,73.54,49300.0,56.3083,56.3083,56.2318,56.27,49300.0
2013-04-04 14:50:00,73.55,73.72,73.55,73.57,25800.0,56.2777,56.4078,56.2777,56.293,25800.0
2013-04-04 14:55:00,73.58,73.67,73.55,73.65,23500.0,56.3006,56.3695,56.2777,56.3542,23500.0
2013-04-04 15:00:00,73.64,73.69,73.6,73.67,17800.0,56.3466,56.3848,56.316,56.3695,17800.0
2013-04-04 15:05:00,73.68,73.74,73.64,73.71,24500.0,56.3772,56.4231,56.3466,56.4001,24500.0
2013-04-04 15:10:00,73.71,73.89,73.66,73.84,36700.0,56.4001,56.5378,56.3619,56.4996,36700.0
2013-04-04 15:15:00,73.84,73.84,73.62,73.67,26500.0,56.4996,56.4996,56.3313,56.3695,26500.0
2013-04-04 15:20:00,73.67,73.81,73.66,73.79,28800.0,56.3695,56.4766,56.3619,56.4613,28800.0
2013-04-04 15:25:00,73.79,73.8,73.71,73.71,28100.0,56.4613,56.469,56.4001,56.4001,28100.0
2013-04-04 15:30:00,73.71,73.79,73.65,73.65,30000.0,56.4001,56.4613,56.3542,56.3542,30000.0
2013-04-04 15:35:00,73.66,73.78,73.66,73.73,45300.0,56.3619,56.4537,56.3619,56.4154,45300.0
2013-04-04 15:40:00,73.74,73.76,73.66,73.74,47200.0,56.4231,56.4384,56.3619,56.4231,47200.0
2013-04-04 15:45:00,73.74,73.82,73.74,73.74,42000.0,56.4231,56.4843,56.4231,56.4231,42000.0
2013-04-04 15:50:00,73.74,73.8,73.74,73.76,89600.0,56.4231,56.469,56.4231,56.4384,89600.0
2013-04-04 15:55:00,73.77,73.9,73.72,73.87,151100.0,56.446,56.5455,56.4078,56.5225,151100.0
2013-04-05 09:30:00,72.92,72.92,72.26,72.6,115300.0,55.7956,55.7956,55.2906,55.5508,115300.0
2013-04-05 09:35:00,72.61,72.97,72.53,72.94,52000.0,55.5584,55.8339,55.4972,55.8109,52000.0
2013-04-05 09:40:00,72.93,73.18,72.73,72.82,55600.0,55.8033,55.9946,55.6503,55.7191,55600.0
2013-04-05 09:45:00,72.84,73.06,72.8,73.01,63000.0,55.7344,55.9028,55.7038,55.8645,63000.0
2013-04-05 09:50:00,73.0,73.07,72.89,72.97,63800.0,55.8569,55.9104,55.7727,55.8339,63800.0
2013-04-05 09:55:00,72.97,73.33,72.92,73.13,40200.0,55.8339,56.1094,55.7956,55.9563,40200.0
2013-04-05 10:00:00,73.15,73.15,72.92,73.03,44700.0,55.9716,55.9716,55.7956,55.8798,44700.0
2013-04-05 10:05:00,73.02,73.36,72.96,73.34,58300.0,55.8722,56.1323,55.8262,56.117,58300.0
2013-04-05 10:10:00,73.33,73.53,73.27,73.52,41900.0,56.1094,56.2624,56.0634,56.2547,41900.0
2013-04-05 10:15:00,73.52,73.52,73.27,73.27,30400.0,56.2547,56.2547,56.0634,56.0634,30400.0
2013-04-05 10:20:00,73.3,73.54,73.29,73.48,31300.0,56.0864,56.27,56.0788,56.2241,31300.0
2013-04-05 10:25:00,73.48,73.8,73.47,73.71,41900.0,56.2241,56.469,56.2165,56.4001,41900.0
2013-04-05 10:30:00,73.75,73.9,73.7,73.73,38200.0,56.4307,56.5455,56.3925,56.4154,38200.0
2013-04-05 10:35:00,73.71,73.71,73.56,73.7,37200.0,56.4001,56.4001,56.2853,56.3925,37200.0
2013-04-05 10:40:00,73.69,73.7,73.47,73.56,39300.0,56.3848,56.3925,56.2165,56.2853,39300.0
2013-04-05 10:45:00,73.54,73.62,73.48,73.6,17700.0,56.27,56.3313,56.2241,56.316,17700.0
2013-04-05 10:50:00,73.61,73.78,73.52,73.75,25100.0,56.3236,56.4537,56.2547,56.4307,25100.0
2013-04-05 10:55:00,73.75,73.78,73.62,73.63,26800.0,56.4307,56.4537,56.3313,56.3389,26800.0
2013-04-05 11:00:00,73.63,73.94,73.6,73.89,21900.0,56.3389,56.5761,56.316,56.5378,21900.0
2013-04-05 11:05:00,73.88,73.88,73.59,73.63,26400.0,56.5302,56.5302,56.3083,56.3389,26400.0
2013-04-05 11:10:00,73.61,73.77,73.59,73.69,24300.0,56.3236,56.446,56.3083,56.3848,24300.0
2013-04-05 11:15:00,73.69,73.72,73.55,73.59,23700.0,56.3848,56.4078,56.2777,56.3083,23700.0
2013-04-05 11:20:00,73.59,73.74,73.59,73.68,15800.0,56.3083,56.4231,56.3083,56.3772,15800.0
2013-04-05 11:25:00,73.7,73.7,73.6,73.64,26700.0,56.3925,56.3925,56.316,56.3466,26700.0
2013-04-05 11:30:00,73.63,73.81,73.62,73.81,134400.0,56.3389,56.4766,56.3313,56.4766,134400.0
2013-04-05 11:35:00,73.82,73.83,73.63,73.65,15400.0,56.4843,56.4919,56.3389,56.3542,15400.0
2013-04-05 11:40:00,73.65,73.65,73.55,73.58,8600.0,56.3542,56.3542,56.2777,56.3006,8600.0
2013-04-05 11:45:00,73.57,73.61,73.55,73.6,8600.0,56.293,56.3236,56.2777,56.316,8600.0
2013-04-05 11:50:00,73.61,73.61,73.5,73.55,6600.0,56.3236,56.3236,56.2394,56.2777,6600.0
2013-04-05 11:55:00,73.54,73.55,73.41,73.41,15900.0,56.27,56.2777,56.1706,56.1706,15900.0
2013-04-05 12:00:00,73.4,73.45,73.36,73.42,14100.0,56.1629,56.2012,56.1323,56.1782,14100.0
2013-04-05 12:05:00,73.42,73.48,73.4,73.48,19100.0,56.1782,56.2241,56.1629,56.2241,19100.0
2013-04-05 12:10:00,73.48,73.49,73.4,73.4,14200.0,56.2241,56.2318,56.1629,56.1629,14200.0
2013-04-05 12:15:00,73.4,73.48,73.37,73.44,19000.0,56.1629,56.2241,56.14,56.1935,19000.0
2013-04-05 12:20:00,73.43,73.46,73.29,73.29,18200.0,56.1859,56.2088,56.0788,56.0788,18200.0
2013-04-05 12:25:00,73.28,73.41,73.25,73.32,21600.0,56.0711,56.1706,56.0481,56.1017,21600.0
2013-04-05 12:30:00,73.32,73.45,73.31,73.4,23200.0,56.1017,56.2012,56.0941,56.1629,23200.0
2013-04-05 12:35:00,73.4,73.55,73.4,73.51,22100.0,56.1629,56.2777,56.1629,56.2471,22100.0
2013-04-05 12:40:00,73.51,73.56,73.47,73.48,12300.0,56.2471,56.2853,56.2165,56.2241,12300.0
2013-04-05 12:45:00,73.46,73.63,73.46,73.56,29400.0,56.2088,56.3389,56.2088,56.2853,29400.0
2013-04-05 12:50:00,73.57,73.59,73.5,73.57,21800.0,56.293,56.3083,56.2394,56.293,21800.0
2013-04-05 12:55:00,73.58,73.58,73.47,73.51,24000.0,56.3006,56.3006,56.2165,56.2471,24000.0
2013-04-05 13:00:00,73.52,73.59,73.49,73.57,23400.0,56.2547,56.3083,56.2318,56.293,23400.0
2013-04-05 13:05:00,73.57,73.66,73.54,73.57,28200.0,56.293,56.3619,56.27,56.293,28200.0
2013-04-05 13:10:00,73.57,73.67,73.54,73.6,29500.0,56.293,56.3695,56.27,56.316,29500.0
2013-04-05 13:15:00,73.6,73.73,73.57,73.65,40500.0,56.316,56.4154,56.293,56.3542,40500.0
2013-04-05 13:20:00,73.67,73.8,73.67,73.72,33400.0,56.3695,56.469,56.3695,56.4078,33400.0
2013-04-05 13:25:00,73.72,73.78,73.71,73.73,20600.0,56.4078,56.4537,56.4001,56.4154,20600.0
2013-04-05 13:30:00,73.74,73.92,73.71,73.71,30300.0,56.4231,56.5608,56.4001,56.4001,30300.0
2013-04-05 13:35:00,73.71,73.73,73.65,73.68,23800.0,56.4001,56.4154,56.3542,56.3772,23800.0
2013-04-05 13:40:00,73.68,73.76,73.65,73.76,25800.0,56.3772,56.4384,56.3542,56.4384,25800.0
2013-04-05 13:45:00,73.75,73.78,73.65,73.65,27200.0,56.4307,56.4537,56.3542,56.3542,27200.0
2013-04-05 13:50:00,73.65,73.8,73.65,73.77,19300.0,56.3542,56.469,56.3542,56.446,19300.0
2013-04-05 13:55:00,73.76,73.76,73.65,73.7,22200.0,56.4384,56.4384,56.3542,56.3925,22200.0
2013-04-05 14:00:00,73.71,73.84,73.69,73.82,21800.0,56.4001,56.4996,56.3848,56.4843,21800.0
2013-04-05 14:05:00,73.81,73.92,73.77,73.86,23100.0,56.4766,56.5608,56.446,56.5149,23100.0
2013-04-05 14:10:00,73.85,73.86,73.61,73.62,30300.0,56.5072,56.5149,56.3236,56.3313,30300.0
2013-04-05 14:15:00,73.62,73.67,73.57,73.67,39200.0,56.3313,56.3695,56.293,56.3695,39200.0
2013-04-05 14:20:00,73.66,73.9,73.65,73.86,21500.0,56.3619,56.5455,56.3542,56.5149,21500.0
2013-04-05 14:25:00,73.86,74.03,73.86,73.9,24200.0,56.5149,56.645,56.5149,56.5455,24200.0
2013-04-05 14:30:00,73.89,73.98,73.86,73.98,22400.0,56.5378,56.6067,56.5149,56.6067,22400.0
2013-04-05 14:35:00,73.97,74.04,73.93,73.93,42800.0,56.5991,56.6526,56.5685,56.5685,42800.0
2013-04-05 14:40:00,73.93,74.01,73.89,74.0,21500.0,56.5685,56.6297,56.5378,56.622,21500.0
2013-04-05 14:45:00,74.0,74.04,73.87,74.01,42700.0,56.622,56.6526,56.5225,56.6297,42700.0
2013-04-05 14:50:00,73.99,74.03,73.94,74.03,19300.0,56.6144,56.645,56.5761,56.645,19300.0
2013-04-05 14:55:00,74.02,74.17,74.0,74.16,37300.0,56.6373,56.7521,56.622,56.7444,37300.0
2013-04-05 15:00:00,74.16,74.16,74.0,74.07,46600.0,56.7444,56.7444,56.622,56.6756,46600.0
2013-04-05 15:05:00,74.07,74.1,74.04,74.09,26600.0,56.6756,56.6985,56.6526,56.6909,26600.0
2013-04-05 15:10:00,74.1,74.2,74.1,74.14,24800.0,56.6985,56.775,56.6985,56.7291,24800.0
2013-04-05 15:15:00,74.13,74.2,74.09,74.1,36100.0,56.7215,56.775,56.6909,56.6985,36100.0
2013-04-05 15:20:00,74.09,74.23,74.03,74.22,41900.0,56.6909,56.798,56.645,56.7904,41900.0
2013-04-05 15:25:00,74.24,74.24,74.15,74.18,49000.0,56.8057,56.8057,56.7368,56.7597,49000.0
2013-04-05 15:30:00,74.19,74.23,74.13,74.22,53700.0,56.7674,56.798,56.7215,56.7904,53700.0
2013-04-05 15:35:00,74.22,74.43,74.19,74.39,47500.0,56.7904,56.951,56.7674,56.9204,47500.0
2013-04-05 15:40:00,74.39,74.58,74.38,74.54,112900.0,56.9204,57.0658,56.9128,57.0352,112900.0
2013-04-05 15:45:00,74.54,74.8,74.54,74.8,98500.0,57.0352,57.2341,57.0352,57.2341,98500.0
2013-04-05 15:50:00,74.79,74.8,74.59,74.7,103300.0,57.2265,57.2341,57.0735,57.1576,103300.0
2013-04-05 15:55:00,74.7,74.71,74.45,74.52,181100.0,57.1576,57.1653,56.9663,57.0199,181100.0
2013-04-08 09:30:00,74.45,75.11,74.34,75.11,80600.0,56.9663,57.4713,56.8822,57.4713,80600.0
2013-04-08 09:35:00,75.04,75.05,74.86,74.96,39100.0,57.4178,57.4254,57.2801,57.3566,39100.0
2013-04-08 09:40:00,75.0,75.46,74.97,75.25,73000.0,57.3872,57.7392,57.3642,57.5785,73000.0
2013-04-08 09:45:00,75.3,75.34,74.96,74.96,59800.0,57.6167,57.6473,57.3566,57.3566,59800.0
2013-04-08 09:50:00,74.95,75.01,74.85,74.88,24700.0,57.3489,57.3948,57.2724,57.2954,24700.0
2013-04-08 09:55:00,74.87,75.17,74.87,75.12,15600.0,57.2877,57.5173,57.2877,57.479,15600.0
2013-04-08 10:00:00,75.11,75.18,74.94,75.0,26900.0,57.4713,57.5249,57.3413,57.3872,26900.0
2013-04-08 10:05:00,75.0,75.1,74.96,75.09,18600.0,57.3872,57.4637,57.3566,57.456,18600.0
2013-04-08 10:10:00,75.1,75.2,75.02,75.02,19100.0,57.4637,57.5402,57.4025,57.4025,19100.0
2013-04-08 10:15:00,75.04,75.1,74.77,74.79,30400.0,57.4178,57.4637,57.2112,57.2265,30400.0
2013-04-08 10:20:00,74.81,74.92,74.78,74.85,18600.0,57.2418,57.326,57.2188,57.2724,18600.0
2013-04-08 10:25:00,74.85,74.92,74.79,74.88,12600.0,57.2724,57.326,57.2265,57.2954,12600.0
2013-04-08 10:30:00,74.92,75.07,74.9,74.97,12700.0,57.326,57.4407,57.3107,57.3642,12700.0
2013-04-08 10:35:00,74.97,75.04,74.97,75.03,11800.0,57.3642,57.4178,57.3642,57.4101,11800.0
2013-04-08 10:40:00,75.02,75.03,74.93,75.0,13400.0,57.4025,57.4101,57.3336,57.3872,13400.0
2013-04-08 10:45:00,75.0,75.18,74.99,75.13,11900.0,57.3872,57.5249,57.3795,57.4866,11900.0
2013-04-08 10:50:00,75.11,75.17,75.05,75.12,15300.0,57.4713,57.5173,57.4254,57.479,15300.0
2013-04-08 10:55:00,75.14,75.19,75.14,75.17,13600.0,57.4943,57.5326,57.4943,57.5173,13600.0
2013-04-08 11:00:00,75.15,75.16,75.01,75.02,11800.0,57.502,57.5096,57.3948,57.4025,11800.0
2013-04-08 11:05:00,75.01,75.05,74.96,74.99,22900.0,57.3948,57.4254,57.3566,57.3795,22900.0
2013-04-08 11:10:00,74.98,75.03,74.96,75.01,11200.0,57.3719,57.4101,57.3566,57.3948,11200.0
2013-04-08 11:15:00,75.0,75.04,74.9,74.96,30500.0,57.3872,57.4178,57.3107,57.3566,30500.0
2013-04-08 11:20:00,74.97,75.01,74.92,75.0,11900.0,57.3642,57.3948,57.326,57.3872,11900.0
2013-04-08 11:25:00,74.99,75.01,74.92,74.94,10400.0,57.3795,57.3948,57.326,57.3413,10400.0
2013-04-08 11:30:00,74.95,75.01,74.95,74.99,5400.0,57.3489,57.3948,57.3489,57.3795,5400.0
2013-04-08 11:35:00,74.98,75.07,74.91,75.07,14200.0,57.3719,57.4407,57.3183,57.4407,14200.0
2013-04-08 11:40:00,75.06,75.08,75.01,75.03,9400.0,57.4331,57.4484,57.3948,57.4101,9400.0
2013-04-08 11:45:00,75.02,75.18,75.0,75.18,34500.0,57.4025,57.5249,57.3872,57.5249,34500.0
2013-04-08 11:50:00,75.18,75.19,74.95,74.97,21900.0,57.5249,57.5326,57.3489,57.3642,21900.0
2013-04-08 11:55:00,74.97,75.03,74.91,74.93,10800.0,57.3642,57.4101,57.3183,57.3336,10800.0
2013-04-08 12:00:00,74.93,74.98,74.91,74.92,14100.0,57.3336,57.3719,57.3183,57.326,14100.0
2013-04-08 12:05:00,74.92,74.95,74.91,74.92,10300.0,57.326,57.3489,57.3183,57.326,10300.0
2013-04-08 12:10:00,74.92,74.96,74.87,74.94,6900.0,57.326,57.3566,57.2877,57.3413,6900.0
2013-04-08 12:15:00,74.93,74.93,74.79,74.89,9100.0,57.3336,57.3336,57.2265,57.303,9100.0
2013-04-08 12:20:00,74.9,74.9,74.8,74.88,6600.0,57.3107,57.3107,57.2341,57.2954,6600.0
2013-04-08 12:25:00,74.89,75.01,74.89,74.92,8600.0,57.303,57.3948,57.303,57.326,8600.0
2013-04-08 12:30:00,74.93,75.01,74.92,75.0,17600.0,57.3336,57.3948,57.326,57.3872,17600.0
2013-04-08 12:35:00,74.98,75.11,74.98,75.09,12600.0,57.3719,57.4713,57.3719,57.456,12600.0
2013-04-08 12:40:00,75.09,75.12,75.03,75.09,6700.0,57.456,57.479,57.4101,57.456,6700.0
2013-04-08 12:45:00,75.09,75.11,75.05,75.05,4100.0,57.456,57.4713,57.4254,57.4254,4100.0
2013-04-08 12:50:00,75.07,75.12,75.06,75.11,6900.0,57.4407,57.479,57.4331,57.4713,6900.0
2013-04-08 12:55:00,75.12,75.17,75.11,75.11,6900.0,57.479,57.5173,57.4713,57.4713,6900.0
2013-04-08 13:00:00,75.12,75.18,75.12,75.18,4200.0,57.479,57.5249,57.479,57.5249,4200.0
2013-04-08 13:05:00,75.2,75.21,75.17,75.18,7500.0,57.5402,57.5479,57.5173,57.5249,7500.0
2013-04-08 13:10:00,75.17,75.3,75.17,75.3,11800.0,57.5173,57.6167,57.5173,57.6167,11800.0
2013-04-08 13:15:00,75.3,75.34,75.27,75.33,9200.0,57.6167,57.6473,57.5938,57.6397,9200.0
2013-04-08 13:20:00,75.33,75.39,75.33,75.35,10300.0,57.6397,57.6856,57.6397,57.655,10300.0
2013-04-08 13:25:00,75.34,75.4,75.24,75.26,15100.0,57.6473,57.6932,57.5708,57.5861,15100.0
2013-04-08 13:30:00,75.27,75.28,75.21,75.22,12900.0,57.5938,57.6014,57.5479,57.5555,12900.0
2013-04-08 13:35:00,75.19,75.19,75.12,75.12,5500.0,57.5326,57.5326,57.479,57.479,5500.0
2013-04-08 13:40:00,75.14,75.27,75.13,75.23,11600.0,57.4943,57.5938,57.4866,57.5632,11600.0
2013-04-08 13:45:00,75.2,75.31,75.2,75.3,7500.0,57.5402,57.6244,57.5402,57.6167,7500.0
2013-04-08 13:50:00,75.29,75.29,75.21,75.26,9800.0,57.6091,57.6091,57.5479,57.5861,9800.0
2013-04-08 13:55:00,75.25,75.47,75.25,75.47,9100.0,57.5785,57.7468,57.5785,57.7468,9100.0
2013-04-08 14:00:00,75.47,75.48,75.33,75.33,18500.0,57.7468,57.7545,57.6397,57.6397,18500.0
2013-04-08 14:05:00,75.33,75.34,75.25,75.34,23100.0,57.6397,57.6473,57.5785,57.6473,23100.0
2013-04-08 14:10:00,75.35,75.49,75.35,75.43,36100.0,57.655,57.7621,57.655,57.7162,36100.0
2013-04-08 14:15:00,75.43,75.44,75.36,75.38,14100.0,57.7162,57.7238,57.6626,57.6779,14100.0
2013-04-08 14:20:00,75.39,75.42,75.31,75.31,21000.0,57.6856,57.7085,57.6244,57.6244,21000.0
2013-04-08 14:25:00,75.31,75.34,75.26,75.28,16300.0,57.6244,57.6473,57.5861,57.6014,16300.0
2013-04-08 14:30:00,75.28,75.3,75.21,75.21,5600.0,57.6014,57.6167,57.5479,57.5479,5600.0
2013-04-08 14:35:00,75.2,75.33,75.18,75.33,20400.0,57.5402,57.6397,57.5249,57.6397,20400.0
2013-04-08 14:40:00,75.34,75.35,75.28,75.28,6000.0,57.6473,57.655,57.6014,57.6014,6000.0
2013-04-08 14:45:00,75.27,75.33,75.24,75.24,7500.0,57.5938,57.6397,57.5708,57.5708,7500.0
2013-04-08 14:50:00,75.24,75.3,75.12,75.17,18400.0,57.5708,57.6167,57.479,57.5173,18400.0
2013-04-08 14:55:00,75.18,75.23,75.14,75.19,17900.0,57.5249,57.5632,57.4943,57.5326,17900.0
2013-04-08 15:00:00,75.19,75.23,75.09,75.09,18600.0,57.5326,57.5632,57.456,57.456,18600.0
2013-04-08 15:05:00,75.08,75.14,75.07,75.1,23300.0,57.4484,57.4943,57.4407,57.4637,23300.0
2013-04-08 15:10:00,75.09,75.21,75.06,75.21,24600.0,57.456,57.5479,57.4331,57.5479,24600.0
2013-04-08 15:15:00,75.2,75.2,75.02,75.03,15300.0,57.5402,57.5402,57.4025,57.4101,15300.0
2013-04-08 15:20:00,75.04,75.08,75.0,75.08,23100.0,57.4178,57.4484,57.3872,57.4484,23100.0
2013-04-08 15:25:00,75.08,75.17,75.07,75.13,21400.0,57.4484,57.5173,57.4407,57.4866,21400.0
2013-04-08 15:30:00,75.15,75.21,75.11,75.17,26800.0,57.502,57.5479,57.4713,57.5173,26800.0
2013-04-08 15:35:00,75.18,75.19,75.07,75.07,27100.0,57.5249,57.5326,57.4407,57.4407,27100.0
2013-04-08 15:40:00,75.07,75.2,75.06,75.08,34900.0,57.4407,57.5402,57.4331,57.4484,34900.0
2013-04-08 15:45:00,75.08,75.26,75.08,75.23,54800.0,57.4484,57.5861,57.4484,57.5632,54800.0
2013-04-08 15:50:00,75.23,75.33,75.22,75.28,69400.0,57.5632,57.6397,57.5555,57.6014,69400.0
2013-04-08 15:55:00,75.29,75.39,75.28,75.36,81100.0,57.6091,57.6856,57.6014,57.6626,81100.0
2013-04-09 09:30:00,75.4,75.75,75.18,75.66,34800.0,57.6932,57.9611,57.5249,57.8922,34800.0
2013-04-09 09:35:00,75.67,75.74,75.51,75.53,41100.0,57.8998,57.9534,57.7774,57.7927,41100.0
2013-04-09 09:40:00,75.5,75.55,75.05,75.05,17100.0,57.7698,57.808,57.4254,57.4254,17100.0
2013-04-09 09:45:00,75.05,75.09,75.01,75.02,20200.0,57.4254,57.456,57.3948,57.4025,20200.0
2013-04-09 09:50:00,75.01,75.03,74.94,74.94,23800.0,57.3948,57.4101,57.3413,57.3413,23800.0
2013-04-09 09:55:00,74.95,75.0,74.77,74.83,10600.0,57.3489,57.3872,57.2112,57.2571,10600.0
2013-04-09 10:00:00,74.8,75.06,74.8,75.03,13900.0,57.2341,57.4331,57.2341,57.4101,13900.0
2013-04-09 10:05:00,74.99,75.13,74.94,75.03,16500.0,57.3795,57.4866,57.3413,57.4101,16500.0
2013-04-09 10:10:00,75.01,75.16,75.0,75.06,46400.0,57.3948,57.5096,57.3872,57.4331,46400.0
2013-04-09 10:15:00,75.05,75.14,74.91,74.93,32200.0,57.4254,57.4943,57.3183,57.3336,32200.0
2013-04-09 10:20:00,74.93,75.08,74.87,75.04,15600.0,57.3336,57.4484,57.2877,57.4178,15600.0
2013-04-09 10:25:00,75.04,75.18,75.04,75.13,14300.0,57.4178,57.5249,57.4178,57.4866,14300.0
2013-04-09 10:30:00,75.13,75.25,75.05,75.05,15600.0,57.4866,57.5785,57.4254,57.4254,15600.0
2013-04-09 10:35:00,75.03,75.03,74.9,74.9,12400.0,57.4101,57.4101,57.3107,57.3107,12400.0
2013-04-09 10:40:00,74.91,74.92,74.81,74.92,18300.0,57.3183,57.326,57.2418,57.326,18300.0
2013-04-09 10:45:00,74.92,74.94,74.82,74.93,16500.0,57.326,57.3413,57.2494,57.3336,16500.0
2013-04-09 10:50:00,74.93,74.94,74.75,74.83,21600.0,57.3336,57.3413,57.1959,57.2571,21600.0
2013-04-09 10:55:00,74.84,74.87,74.8,74.8,12100.0,57.2648,57.2877,57.2341,57.2341,12100.0
2013-04-09 11:00:00,74.8,74.81,74.71,74.73,20600.0,57.2341,57.2418,57.1653,57.1806,20600.0
2013-04-09 11:05:00,74.71,74.77,74.65,74.73,39900.0,57.1653,57.2112,57.1194,57.1806,39900.0
2013-04-09 11:10:00,74.72,74.75,74.65,74.68,24300.0,57.1729,57.1959,57.1194,57.1423,24300.0
2013-04-09 11:15:00,74.69,74.75,74.53,74.58,28100.0,57.15,57.1959,57.0276,57.0658,28100.0
2013-04-09 11:20:00,74.59,74.7,74.59,74.67,6700.0,57.0735,57.1576,57.0735,57.1347,6700.0
2013-04-09 11:25:00,74.67,74.69,74.6,74.6,9900.0,57.1347,57.15,57.0811,57.0811,9900.0
2013-04-09 11:30:00,74.63,74.69,74.6,74.68,24000.0,57.1041,57.15,57.0811,57.1423,24000.0
2013-04-09 11:35:00,74.7,74.7,74.58,74.62,20100.0,57.1576,57.1576,57.0658,57.0964,20100.0
2013-04-09 11:40:00,74.61,74.69,74.6,74.64,25200.0,57.0888,57.15,57.0811,57.1117,25200.0
2013-04-09 11:45:00,74.63,74.68,74.53,74.57,22200.0,57.1041,57.1423,57.0276,57.0582,22200.0
2013-04-09 11:50:00,74.56,74.61,74.56,74.59,14200.0,57.0505,57.0888,57.0505,57.0735,14200.0
2013-04-09 11:55:00,74.58,74.62,74.56,74.59,17400.0,57.0658,57.0964,57.0505,57.0735,17400.0
2013-04-09 12:00:00,74.6,74.61,74.53,74.59,23500.0,57.0811,57.0888,57.0276,57.0735,23500.0
2013-04-09 12:05:00,74.6,74.61,74.51,74.52,18500.0,57.0811,57.0888,57.0122,57.0199,18500.0
2013-04-09 12:10:00,74.52,74.6,74.51,74.59,13600.0,57.0199,57.0811,57.0122,57.0735,13600.0
2013-04-09 12:15:00,74.59,74.59,74.53,74.56,11800.0,57.0735,57.0735,57.0276,57.0505,11800.0
2013-04-09 12:20:00,74.54,74.54,74.44,74.45,40700.0,57.0352,57.0352,56.9587,56.9663,40700.0
2013-04-09 12:25:00,74.44,74.48,74.41,74.47,19400.0,56.9587,56.9893,56.9357,56.9816,19400.0
2013-04-09 12:30:00,74.48,74.62,74.48,74.6,23300.0,56.9893,57.0964,56.9893,57.0811,23300.0
2013-04-09 12:35:00,74.6,74.6,74.48,74.49,24300.0,57.0811,57.0811,56.9893,56.9969,24300.0
2013-04-09 12:40:00,74.49,74.52,74.46,74.48,16100.0,56.9969,57.0199,56.974,56.9893,16100.0
2013-04-09 12:45:00,74.49,74.5,74.42,74.42,11900.0,56.9969,57.0046,56.9434,56.9434,11900.0
2013-04-09 12:50:00,74.42,74.46,74.42,74.45,7200.0,56.9434,56.974,56.9434,56.9663,7200.0
2013-04-09 12:55:00,74.44,74.5,74.43,74.48,13300.0,56.9587,57.0046,56.951,56.9893,13300.0
2013-04-09 13:00:00,74.5,74.53,74.46,74.51,21700.0,57.0046,57.0276,56.974,57.0122,21700.0
2013-04-09 13:05:00,74.5,74.5,74.44,74.5,15900.0,57.0046,57.0046,56.9587,57.0046,15900.0
2013-04-09 13:10:00,74.51,74.55,74.47,74.49,14900.0,57.0122,57.0429,56.9816,56.9969,14900.0
2013-04-09 13:15:00,74.48,74.64,74.48,74.6,28600.0,56.9893,57.1117,56.9893,57.0811,28600.0
2013-04-09 13:20:00,74.6,74.61,74.53,74.55,23500.0,57.0811,57.0888,57.0276,57.0429,23500.0
2013-04-09 13:25:00,74.56,74.67,74.55,74.61,33600.0,57.0505,57.1347,57.0429,57.0888,33600.0
2013-04-09 13:30:00,74.62,74.74,74.61,74.71,11100.0,57.0964,57.1882,57.0888,57.1653,11100.0
2013-04-09 13:35:00,74.73,74.8,74.64,74.7,41900.0,57.1806,57.2341,57.1117,57.1576,41900.0
2013-04-09 13:40:00,74.71,74.78,74.69,74.74,13500.0,57.1653,57.2188,57.15,57.1882,13500.0
2013-04-09 13:45:00,74.74,74.85,74.74,74.85,24300.0,57.1882,57.2724,57.1882,57.2724,24300.0
2013-04-09 13:50:00,74.85,74.85,74.77,74.78,25400.0,57.2724,57.2724,57.2112,57.2188,25400.0
2013-04-09 13:55:00,74.79,74.8,74.68,74.68,9800.0,57.2265,57.2341,57.1423,57.1423,9800.0
2013-04-09 14:00:00,74.68,74.75,74.65,74.67,38500.0,57.1423,57.1959,57.1194,57.1347,38500.0
2013-04-09 14:05:00,74.65,74.8,74.64,74.74,32400.0,57.1194,57.2341,57.1117,57.1882,32400.0
2013-04-09 14:10:00,74.73,74.73,74.6,74.65,18100.0,57.1806,57.1806,57.0811,57.1194,18100.0
2013-04-09 14:15:00,74.66,74.74,74.64,74.64,27000.0,57.127,57.1882,57.1117,57.1117,27000.0
2013-04-09 14:20:00,74.62,74.66,74.59,74.62,33000.0,57.0964,57.127,57.0735,57.0964,33000.0
2013-04-09 14:25:00,74.61,74.66,74.61,74.62,21500.0,57.0888,57.127,57.0888,57.0964,21500.0
2013-04-09 14:30:00,74.63,74.7,74.63,74.66,30900.0,57.1041,57.1576,57.1041,57.127,30900.0
2013-04-09 14:35:00,74.67,74.72,74.66,74.7,17500.0,57.1347,57.1729,57.127,57.1576,17500.0
2013-04-09 14:40:00,74.71,74.73,74.62,74.65,31700.0,57.1653,57.1806,57.0964,57.1194,31700.0
2013-04-09 14:45:00,74.65,74.72,74.63,74.7,23200.0,57.1194,57.1729,57.1041,57.1576,23200.0
2013-04-09 14:50:00,74.7,74.73,74.64,74.66,23300.0,57.1576,57.1806,57.1117,57.127,23300.0
2013-04-09 14:55:00,74.67,74.71,74.63,74.7,23300.0,57.1347,57.1653,57.1041,57.1576,23300.0
2013-04-09 15:00:00,74.71,74.78,74.65,74.67,25900.0,57.1653,57.2188,57.1194,57.1347,25900.0
2013-04-09 15:05:00,74.68,74.73,74.58,74.63,34400.0,57.1423,57.1806,57.0658,57.1041,34400.0
2013-04-09 15:10:00,74.63,74.67,74.61,74.65,31600.0,57.1041,57.1347,57.0888,57.1194,31600.0
2013-04-09 15:15:00,74.64,74.7,74.57,74.66,15200.0,57.1117,57.1576,57.0582,57.127,15200.0
2013-04-09 15:20:00,74.66,74.66,74.56,74.57,38200.0,57.127,57.127,57.0505,57.0582,38200.0
2013-04-09 15:25:00,74.57,74.59,74.35,74.43,41200.0,57.0582,57.0735,56.8898,56.951,41200.0
2013-04-09 15:30:00,74.43,74.56,74.42,74.51,62900.0,56.951,57.0505,56.9434,57.0122,62900.0
2013-04-09 15:35:00,74.5,74.59,74.45,74.47,88900.0,57.0046,57.0735,56.9663,56.9816,88900.0
2013-04-09 15:40:00,74.47,74.54,74.45,74.49,79400.0,56.9816,57.0352,56.9663,56.9969,79400.0
2013-04-09 15:45:00,74.49,74.51,74.39,74.51,83800.0,56.9969,57.0122,56.9204,57.0122,83800.0
2013-04-09 15:50:00,74.52,74.52,74.4,74.43,242100.0,57.0199,57.0199,56.9281,56.951,242100.0
2013-04-09 15:55:00,74.43,74.5,74.35,74.39,233400.0,56.951,57.0046,56.8898,56.9204,233400.0
2013-04-10 09:30:00,74.73,74.78,74.65,74.75,54800.0,57.1806,57.2188,57.1194,57.1959,54800.0
2013-04-10 09:35:00,74.69,74.96,74.63,74.96,42300.0,57.15,57.3566,57.1041,57.3566,42300.0
2013-04-10 09:40:00,74.96,75.0,74.88,74.88,28300.0,57.3566,57.3872,57.2954,57.2954,28300.0
2013-04-10 09:45:00,74.89,74.93,74.77,74.9,34300.0,57.303,57.3336,57.2112,57.3107,34300.0
2013-04-10 09:50:00,74.9,74.97,74.81,74.9,23200.0,57.3107,57.3642,57.2418,57.3107,23200.0
2013-04-10 09:55:00,74.94,74.99,74.86,74.96,16800.0,57.3413,57.3795,57.2801,57.3566,16800.0
2013-04-10 10:00:00,74.98,75.1,74.95,75.03,38300.0,57.3719,57.4637,57.3489,57.4101,38300.0
2013-04-10 10:05:00,75.03,75.07,74.98,75.0,53900.0,57.4101,57.4407,57.3719,57.3872,53900.0
2013-04-10 10:10:00,75.0,75.05,74.94,75.05,67100.0,57.3872,57.4254,57.3413,57.4254,67100.0
2013-04-10 10:15:00,75.07,75.09,74.83,74.83,25500.0,57.4407,57.456,57.2571,57.2571,25500.0
2013-04-10 10:20:00,74.83,75.04,74.83,74.94,12200.0,57.2571,57.4178,57.2571,57.3413,12200.0
2013-04-10 10:25:00,74.93,75.19,74.92,75.12,19600.0,57.3336,57.5326,57.326,57.479,19600.0
2013-04-10 10:30:00,75.15,75.28,75.15,75.23,21500.0,57.502,57.6014,57.502,57.5632,21500.0
2013-04-10 10:35:00,75.24,75.27,75.17,75.18,21000.0,57.5708,57.5938,57.5173,57.5249,21000.0
2013-04-10 10:40:00,75.19,75.26,75.17,75.21,20100.0,57.5326,57.5861,57.5173,57.5479,20100.0
2013-04-10 10:45:00,75.21,75.24,75.16,75.22,29300.0,57.5479,57.5708,57.5096,57.5555,29300.0
2013-04-10 10:50:00,75.22,75.26,75.19,75.24,16600.0,57.5555,57.5861,57.5326,57.5708,16600.0
2013-04-10 10:55:00,75.24,75.34,75.2,75.31,23800.0,57.5708,57.6473,57.5402,57.6244,23800.0
2013-04-10 11:00:00,75.32,75.36,75.3,75.33,12000.0,57.632,57.6626,57.6167,57.6397,12000.0
2013-04-10 11:05:00,75.32,75.34,75.29,75.3,24300.0,57.632,57.6473,57.6091,57.6167,24300.0
2013-04-10 11:10:00,75.3,75.33,75.27,75.28,24500.0,57.6167,57.6397,57.5938,57.6014,24500.0
2013-04-10 11:15:00,75.26,75.31,75.25,75.28,21500.0,57.5861,57.6244,57.5785,57.6014,21500.0
2013-04-10 11:20:00,75.25,75.29,75.21,75.23,31400.0,57.5785,57.6091,57.5479,57.5632,31400.0
2013-04-10 11:25:00,75.23,75.29,75.2,75.26,10300.0,57.5632,57.6091,57.5402,57.5861,10300.0
2013-04-10 11:30:00,75.26,75.39,75.24,75.38,11500.0,57.5861,57.6856,57.5708,57.6779,11500.0
2013-04-10 11:35:00,75.4,75.41,75.36,75.38,15000.0,57.6932,57.7009,57.6626,57.6779,15000.0
2013-04-10 11:40:00,75.42,75.42,75.36,75.39,10400.0,57.7085,57.7085,57.6626,57.6856,10400.0
2013-04-10 11:45:00,75.4,75.41,75.34,75.34,11500.0,57.6932,57.7009,57.6473,57.6473,11500.0
2013-04-10 11:50:00,75.36,75.4,75.35,75.38,16400.0,57.6626,57.6932,57.655,57.6779,16400.0
2013-04-10 11:55:00,75.39,75.44,75.37,75.43,15400.0,57.6856,57.7238,57.6703,57.7162,15400.0
2013-04-10 12:00:00,75.44,75.47,75.38,75.38,8100.0,57.7238,57.7468,57.6779,57.6779,8100.0
2013-04-10 12:05:00,75.4,75.5,75.4,75.5,8500.0,57.6932,57.7698,57.6932,57.7698,8500.0
2013-04-10 12:10:00,75.51,75.51,75.44,75.46,21300.0,57.7774,57.7774,57.7238,57.7392,21300.0
2013-04-10 12:15:00,75.46,75.52,75.45,75.5,21100.0,57.7392,57.7851,57.7315,57.7698,21100.0
2013-04-10 12:20:00,75.5,75.52,75.45,75.46,12700.0,57.7698,57.7851,57.7315,57.7392,12700.0
2013-04-10 12:25:00,75.44,75.47,75.39,75.42,8400.0,57.7238,57.7468,57.6856,57.7085,8400.0
2013-04-10 12:30:00,75.42,75.49,75.42,75.46,13900.0,57.7085,57.7621,57.7085,57.7392,13900.0
2013-04-10 12:35:00,75.45,75.53,75.44,75.52,38000.0,57.7315,57.7927,57.7238,57.7851,38000.0
2013-04-10 12:40:00,75.51,75.56,75.51,75.54,12100.0,57.7774,57.8157,57.7774,57.8004,12100.0
2013-04-10 12:45:00,75.56,75.66,75.54,75.65,11900.0,57.8157,57.8922,57.8004,57.8845,11900.0
2013-04-10 12:50:00,75.65,75.65,75.55,75.55,15100.0,57.8845,57.8845,57.808,57.808,15100.0
2013-04-10 12:55:00,75.56,75.59,75.54,75.56,7800.0,57.8157,57.8386,57.8004,57.8157,7800.0
2013-04-10 13:00:00,75.57,75.59,75.49,75.53,14000.0,57.8233,57.8386,57.7621,57.7927,14000.0
2013-04-10 13:05:00,75.53,75.57,75.52,75.57,7300.0,57.7927,57.8233,57.7851,57.8233,7300.0
2013-04-10 13:10:00,75.55,75.56,75.47,75.47,7200.0,57.808,57.8157,57.7468,57.7468,7200.0
2013-04-10 13:15:00,75.47,75.48,75.42,75.46,17000.0,57.7468,57.7545,57.7085,57.7392,17000.0
2013-04-10 13:20:00,75.44,75.48,75.42,75.47,13800.0,57.7238,57.7545,57.7085,57.7468,13800.0
2013-04-10 13:25:00,75.47,75.49,75.44,75.47,16500.0,57.7468,57.7621,57.7238,57.7468,16500.0
2013-04-10 13:30:00,75.48,75.53,75.4,75.4,11600.0,57.7545,57.7927,57.6932,57.6932,11600.0
2013-04-10 13:35:00,75.4,75.42,75.39,75.42,7300.0,57.6932,57.7085,57.6856,57.7085,7300.0
2013-04-10 13:40:00,75.4,75.44,75.4,75.4,22200.0,57.6932,57.7238,57.6932,57.6932,22200.0
2013-04-10 13:45:00,75.41,75.44,75.39,75.4,18400.0,57.7009,57.7238,57.6856,57.6932,18400.0
2013-04-10 13:50:00,75.39,75.41,75.34,75.4,12900.0,57.6856,57.7009,57.6473,57.6932,12900.0
2013-04-10 13:55:00,75.41,75.42,75.39,75.39,12400.0,57.7009,57.7085,57.6856,57.6856,12400.0
2013-04-10 14:00:00,75.41,75.44,75.39,75.41,15900.0,57.7009,57.7238,57.6856,57.7009,15900.0
2013-04-10 14:05:00,75.42,75.44,75.37,75.44,14600.0,57.7085,57.7238,57.6703,57.7238,14600.0
2013-04-10 14:10:00,75.45,75.47,75.44,75.46,8800.0,57.7315,57.7468,57.7238,57.7392,8800.0
2013-04-10 14:15:00,75.46,75.47,75.41,75.43,18300.0,57.7392,57.7468,57.7009,57.7162,18300.0
2013-04-10 14:20:00,75.44,75.49,75.33,75.33,43100.0,57.7238,57.7621,57.6397,57.6397,43100.0
2013-04-10 14:25:00,75.34,75.37,75.33,75.35,17300.0,57.6473,57.6703,57.6397,57.655,17300.0
2013-04-10 14:30:00,75.36,75.39,75.36,75.37,13900.0,57.6626,57.6856,57.6626,57.6703,13900.0
2013-04-10 14:35:00,75.37,75.39,75.34,75.35,14100.0,57.6703,57.6856,57.6473,57.655,14100.0
2013-04-10 14:40:00,75.36,75.5,75.33,75.49,21300.0,57.6626,57.7698,57.6397,57.7621,21300.0
2013-04-10 14:45:00,75.49,75.61,75.49,75.61,19700.0,57.7621,57.8539,57.7621,57.8539,19700.0
2013-04-10 14:50:00,75.61,75.61,75.48,75.52,19500.0,57.8539,57.8539,57.7545,57.7851,19500.0
2013-04-10 14:55:00,75.51,75.56,75.51,75.55,8500.0,57.7774,57.8157,57.7774,57.808,8500.0
2013-04-10 15:00:00,75.55,75.56,75.41,75.46,13000.0,57.808,57.8157,57.7009,57.7392,13000.0
2013-04-10 15:05:00,75.46,75.54,75.45,75.53,18500.0,57.7392,57.8004,57.7315,57.7927,18500.0
2013-04-10 15:10:00,75.5,75.56,75.48,75.5,16000.0,57.7698,57.8157,57.7545,57.7698,16000.0
2013-04-10 15:15:00,75.5,75.59,75.47,75.47,17800.0,57.7698,57.8386,57.7468,57.7468,17800.0
2013-04-10 15:20:00,75.48,75.61,75.48,75.61,12500.0,57.7545,57.8539,57.7545,57.8539,12500.0
2013-04-10 15:25:00,75.61,75.69,75.57,75.69,35400.0,57.8539,57.9151,57.8233,57.9151,35400.0
2013-04-10 15:30:00,75.7,75.73,75.62,75.71,25000.0,57.9228,57.9457,57.8616,57.9304,25000.0
2013-04-10 15:35:00,75.72,75.76,75.67,75.73,29700.0,57.9381,57.9687,57.8998,57.9457,29700.0
2013-04-10 15:40:00,75.74,75.78,75.72,75.77,41600.0,57.9534,57.984,57.9381,57.9764,41600.0
2013-04-10 15:45:00,75.77,75.83,75.76,75.81,40200.0,57.9764,58.0223,57.9687,58.007,40200.0
2013-04-10 15:50:00,75.81,75.83,75.77,75.79,55400.0,58.007,58.0223,57.9764,57.9917,55400.0
2013-04-10 15:55:00,75.78,75.84,75.77,75.83,92200.0,57.984,58.0299,57.9764,58.0223,92200.0
2013-04-11 09:30:00,75.64,75.75,75.41,75.41,38100.0,57.8769,57.9611,57.7009,57.7009,38100.0
2013-04-11 09:35:00,75.41,75.52,75.21,75.22,18600.0,57.7009,57.7851,57.5479,57.5555,18600.0
2013-04-11 09:40:00,75.16,75.25,75.11,75.18,27800.0,57.5096,57.5785,57.4713,57.5249,27800.0
2013-04-11 09:45:00,75.22,75.6,75.16,75.59,30400.0,57.5555,57.8463,57.5096,57.8386,30400.0
2013-04-11 09:50:00,75.6,75.81,75.58,75.68,37300.0,57.8463,58.007,57.831,57.9075,37300.0
2013-04-11 09:55:00,75.71,75.74,75.5,75.54,25300.0,57.9304,57.9534,57.7698,57.8004,25300.0
2013-04-11 10:00:00,75.57,75.73,75.53,75.71,22600.0,57.8233,57.9457,57.7927,57.9304,22600.0
2013-04-11 10:05:00,75.7,75.8,75.61,75.65,17400.0,57.9228,57.9993,57.8539,57.8845,17400.0
2013-04-11 10:10:00,75.61,75.62,75.56,75.6,12600.0,57.8539,57.8616,57.8157,57.8463,12600.0
2013-04-11 10:15:00,75.61,75.72,75.59,75.72,36700.0,57.8539,57.9381,57.8386,57.9381,36700.0
2013-04-11 10:20:00,75.7,75.77,75.68,75.69,12600.0,57.9228,57.9764,57.9075,57.9151,12600.0
2013-04-11 10:25:00,75.7,75.78,75.65,75.71,14600.0,57.9228,57.984,57.8845,57.9304,14600.0
2013-04-11 10:30:00,75.73,75.73,75.52,75.53,19200.0,57.9457,57.9457,57.7851,57.7927,19200.0
2013-04-11 10:35:00,75.54,75.55,75.44,75.48,14200.0,57.8004,57.808,57.7238,57.7545,14200.0
2013-04-11 10:40:00,75.49,75.51,75.4,75.5,26100.0,57.7621,57.7774,57.6932,57.7698,26100.0
2013-04-11 10:45:00,75.5,75.54,75.44,75.54,22900.0,57.7698,57.8004,57.7238,57.8004,22900.0
2013-04-11 10:50:00,75.53,75.65,75.51,75.65,23400.0,57.7927,57.8845,57.7774,57.8845,23400.0
2013-04-11 10:55:00,75.66,75.83,75.61,75.81,49700.0,57.8922,58.0223,57.8539,58.007,49700.0
2013-04-11 11:00:00,75.81,75.83,75.75,75.78,31700.0,58.007,58.0223,57.9611,57.984,31700.0
2013-04-11 11:05:00,75.77,75.91,75.73,75.84,42900.0,57.9764,58.0835,57.9457,58.0299,42900.0
2013-04-11 11:10:00,75.84,76.0,75.79,75.94,29600.0,58.0299,58.1523,57.9917,58.1064,29600.0
2013-04-11 11:15:00,75.96,76.09,75.96,76.08,31300.0,58.1217,58.2212,58.1217,58.2136,31300.0
2013-04-11 11:20:00,76.1,76.17,76.05,76.1,22600.0,58.2289,58.2824,58.1906,58.2289,22600.0
2013-04-11 11:25:00,76.1,76.22,76.08,76.22,11200.0,58.2289,58.3207,58.2136,58.3207,11200.0
2013-04-11 11:30:00,76.21,76.21,76.11,76.18,28600.0,58.313,58.313,58.2365,58.2901,28600.0
2013-04-11 11:35:00,76.16,76.18,76.09,76.11,24700.0,58.2748,58.2901,58.2212,58.2365,24700.0
2013-04-11 11:40:00,76.09,76.22,76.09,76.15,22200.0,58.2212,58.3207,58.2212,58.2671,22200.0
2013-04-11 11:45:00,76.14,76.2,76.12,76.2,22200.0,58.2595,58.3054,58.2442,58.3054,22200.0
2013-04-11 11:50:00,76.2,76.25,76.14,76.15,27400.0,58.3054,58.3436,58.2595,58.2671,27400.0
2013-04-11 11:55:00,76.15,76.19,76.12,76.16,17100.0,58.2671,58.2977,58.2442,58.2748,17100.0
2013-04-11 12:00:00,76.14,76.17,76.11,76.12,8000.0,58.2595,58.2824,58.2365,58.2442,8000.0
2013-04-11 12:05:00,76.11,76.19,76.09,76.14,18600.0,58.2365,58.2977,58.2212,58.2595,18600.0
2013-04-11 12:10:00,76.14,76.19,76.08,76.17,12200.0,58.2595,58.2977,58.2136,58.2824,12200.0
2013-04-11 12:15:00,76.17,76.19,76.09,76.09,7500.0,58.2824,58.2977,58.2212,58.2212,7500.0
2013-04-11 12:20:00,76.09,76.12,76.05,76.11,10300.0,58.2212,58.2442,58.1906,58.2365,10300.0
2013-04-11 12:25:00,76.12,76.12,75.99,76.0,11600.0,58.2442,58.2442,58.1447,58.1523,11600.0
2013-04-11 12:30:00,76.0,76.06,75.99,76.05,9300.0,58.1523,58.1983,58.1447,58.1906,9300.0
2013-04-11 12:35:00,76.06,76.13,76.02,76.1,9900.0,58.1983,58.2518,58.1676,58.2289,9900.0
2013-04-11 12:40:00,76.11,76.14,76.09,76.11,13800.0,58.2365,58.2595,58.2212,58.2365,13800.0
2013-04-11 12:45:00,76.11,76.12,76.06,76.09,16600.0,58.2365,58.2442,58.1983,58.2212,16600.0
2013-04-11 12:50:00,76.09,76.13,76.09,76.11,16000.0,58.2212,58.2518,58.2212,58.2365,16000.0
2013-04-11 12:55:00,76.11,76.22,76.11,76.22,11600.0,58.2365,58.3207,58.2365,58.3207,11600.0
2013-04-11 13:00:00,76.22,76.35,76.22,76.34,16100.0,58.3207,58.4201,58.3207,58.4125,16100.0
2013-04-11 13:05:00,76.35,76.41,76.31,76.39,20300.0,58.4201,58.4661,58.3895,58.4508,20300.0
2013-04-11 13:10:00,76.4,76.41,76.38,76.4,10700.0,58.4584,58.4661,58.4431,58.4584,10700.0
2013-04-11 13:15:00,76.4,76.41,76.36,76.41,16900.0,58.4584,58.4661,58.4278,58.4661,16900.0
2013-04-11 13:20:00,76.41,76.43,76.38,76.39,9300.0,58.4661,58.4814,58.4431,58.4508,9300.0
2013-04-11 13:25:00,76.37,76.4,76.34,76.35,10500.0,58.4355,58.4584,58.4125,58.4201,10500.0
2013-04-11 13:30:00,76.35,76.44,76.33,76.41,15200.0,58.4201,58.489,58.4048,58.4661,15200.0
2013-04-11 13:35:00,76.41,76.53,76.41,76.53,17600.0,58.4661,58.5579,58.4661,58.5579,17600.0
2013-04-11 13:40:00,76.52,76.53,76.39,76.41,12600.0,58.5502,58.5579,58.4508,58.4661,12600.0
2013-04-11 13:45:00,76.41,76.48,76.41,76.45,8600.0,58.4661,58.5196,58.4661,58.4967,8600.0
2013-04-11 13:50:00,76.44,76.45,76.27,76.28,17300.0,58.489,58.4967,58.3589,58.3666,17300.0
2013-04-11 13:55:00,76.28,76.28,76.09,76.1,29700.0,58.3666,58.3666,58.2212,58.2289,29700.0
2013-04-11 14:00:00,76.08,76.13,76.06,76.06,25100.0,58.2136,58.2518,58.1983,58.1983,25100.0
2013-04-11 14:05:00,76.06,76.2,76.06,76.19,26200.0,58.1983,58.3054,58.1983,58.2977,26200.0
2013-04-11 14:10:00,76.19,76.2,76.14,76.17,11400.0,58.2977,58.3054,58.2595,58.2824,11400.0
2013-04-11 14:15:00,76.17,76.18,76.13,76.16,13700.0,58.2824,58.2901,58.2518,58.2748,13700.0
2013-04-11 14:20:00,76.17,76.25,76.17,76.23,12300.0,58.2824,58.3436,58.2824,58.3283,12300.0
2013-04-11 14:25:00,76.23,76.25,76.21,76.22,10400.0,58.3283,58.3436,58.313,58.3207,10400.0
2013-04-11 14:30:00,76.23,76.28,76.2,76.25,19100.0,58.3283,58.3666,58.3054,58.3436,19100.0
2013-04-11 14:35:00,76.25,76.28,76.21,76.23,14200.0,58.3436,58.3666,58.313,58.3283,14200.0
2013-04-11 14:40:00,76.23,76.27,76.18,76.26,10000.0,58.3283,58.3589,58.2901,58.3513,10000.0
2013-04-11 14:45:00,76.24,76.27,76.19,76.22,23200.0,58.336,58.3589,58.2977,58.3207,23200.0
2013-04-11 14:50:00,76.21,76.23,76.18,76.21,19700.0,58.313,58.3283,58.2901,58.313,19700.0
2013-04-11 14:55:00,76.2,76.28,76.2,76.27,23300.0,58.3054,58.3666,58.3054,58.3589,23300.0
2013-04-11 15:00:00,76.27,76.33,76.24,76.28,29200.0,58.3589,58.4048,58.336,58.3666,29200.0
2013-04-11 15:05:00,76.28,76.34,76.23,76.26,25100.0,58.3666,58.4125,58.3283,58.3513,25100.0
2013-04-11 15:10:00,76.25,76.31,76.23,76.27,26000.0,58.3436,58.3895,58.3283,58.3589,26000.0
2013-04-11 15:15:00,76.27,76.29,76.18,76.19,32800.0,58.3589,58.3742,58.2901,58.2977,32800.0
2013-04-11 15:20:00,76.19,76.2,76.1,76.13,20700.0,58.2977,58.3054,58.2289,58.2518,20700.0
2013-04-11 15:25:00,76.12,76.18,76.1,76.16,23900.0,58.2442,58.2901,58.2289,58.2748,23900.0
2013-04-11 15:30:00,76.16,76.26,76.14,76.22,44000.0,58.2748,58.3513,58.2595,58.3207,44000.0
2013-04-11 15:35:00,76.22,76.24,76.14,76.16,38700.0,58.3207,58.336,58.2595,58.2748,38700.0
2013-04-11 15:40:00,76.16,76.2,76.03,76.18,49800.0,58.2748,58.3054,58.1753,58.2901,49800.0
2013-04-11 15:45:00,76.17,76.24,76.15,76.16,41900.0,58.2824,58.336,58.2671,58.2748,41900.0
2013-04-11 15:50:00,76.17,76.23,76.13,76.16,87600.0,58.2824,58.3283,58.2518,58.2748,87600.0
2013-04-11 15:55:00,76.17,76.23,76.15,76.17,89400.0,58.2824,58.3283,58.2671,58.2824,89400.0
2013-04-12 09:30:00,76.77,76.98,76.62,76.77,108600.0,58.7415,58.9022,58.6267,58.7415,108600.0
2013-04-12 09:35:00,76.79,77.37,76.79,77.37,59300.0,58.7568,59.2006,58.7568,59.2006,59300.0
2013-04-12 09:40:00,77.37,77.65,77.34,77.58,95300.0,59.2006,59.4149,59.1777,59.3613,95300.0
2013-04-12 09:45:00,77.6,77.95,77.58,77.93,66100.0,59.3766,59.6444,59.3613,59.6291,66100.0
2013-04-12 09:50:00,77.93,78.08,77.75,77.76,86300.0,59.6291,59.7439,59.4914,59.499,86300.0
2013-04-12 09:55:00,77.82,77.95,77.75,77.75,73300.0,59.5449,59.6444,59.4914,59.4914,73300.0
2013-04-12 10:00:00,77.8,77.8,77.54,77.54,78800.0,59.5296,59.5296,59.3307,59.3307,78800.0
2013-04-12 10:05:00,77.55,77.61,77.34,77.4,75600.0,59.3383,59.3843,59.1777,59.2236,75600.0
2013-04-12 10:10:00,77.39,77.64,77.26,77.58,40800.0,59.2159,59.4072,59.1164,59.3613,40800.0
2013-04-12 10:15:00,77.58,77.58,77.23,77.3,40300.0,59.3613,59.3613,59.0935,59.1471,40300.0
2013-04-12 10:20:00,77.29,77.37,77.27,77.29,26500.0,59.1394,59.2006,59.1241,59.1394,26500.0
2013-04-12 10:25:00,77.3,77.39,77.19,77.34,38100.0,59.1471,59.2159,59.0629,59.1777,38100.0
2013-04-12 10:30:00,77.33,77.33,77.26,77.29,21400.0,59.17,59.17,59.1164,59.1394,21400.0
2013-04-12 10:35:00,77.28,77.28,77.07,77.13,29200.0,59.1317,59.1317,58.9711,59.017,29200.0
2013-04-12 10:40:00,77.13,77.16,76.93,76.94,13600.0,59.017,59.0399,58.8639,58.8716,13600.0
2013-04-12 10:45:00,76.93,76.93,76.59,76.68,23700.0,58.8639,58.8639,58.6038,58.6727,23700.0
2013-04-12 10:50:00,76.67,76.74,76.65,76.68,10500.0,58.665,58.7186,58.6497,58.6727,10500.0
2013-04-12 10:55:00,76.66,76.81,76.6,76.71,14100.0,58.6573,58.7721,58.6114,58.6956,14100.0
2013-04-12 11:00:00,76.67,76.73,76.61,76.73,17800.0,58.665,58.7109,58.6191,58.7109,17800.0
2013-04-12 11:05:00,76.71,76.75,76.67,76.69,14200.0,58.6956,58.7262,58.665,58.6803,14200.0
2013-04-12 11:10:00,76.7,76.81,76.69,76.75,17400.0,58.688,58.7721,58.6803,58.7262,17400.0
2013-04-12 11:15:00,76.76,76.86,76.73,76.84,16400.0,58.7339,58.8104,58.7109,58.7951,16400.0
2013-04-12 11:20:00,76.84,76.86,76.73,76.74,18800.0,58.7951,58.8104,58.7109,58.7186,18800.0
2013-04-12 11:25:00,76.74,76.75,76.64,76.69,22900.0,58.7186,58.7262,58.642,58.6803,22900.0
2013-04-12 11:30:00,76.7,76.7,76.61,76.61,12800.0,58.688,58.688,58.6191,58.6191,12800.0
2013-04-12 11:35:00,76.62,76.65,76.58,76.58,18900.0,58.6267,58.6497,58.5961,58.5961,18900.0
2013-04-12 11:40:00,76.58,76.65,76.58,76.61,19500.0,58.5961,58.6497,58.5961,58.6191,19500.0
2013-04-12 11:45:00,76.63,76.73,76.58,76.6,14200.0,58.6344,58.7109,58.5961,58.6114,14200.0
2013-04-12 11:50:00,76.61,76.78,76.61,76.78,43800.0,58.6191,58.7492,58.6191,58.7492,43800.0
2013-04-12 11:55:00,76.8,76.84,76.77,76.83,9600.0,58.7645,58.7951,58.7415,58.7874,9600.0
2013-04-12 12:00:00,76.83,76.83,76.69,76.71,10000.0,58.7874,58.7874,58.6803,58.6956,10000.0
2013-04-12 12:05:00,76.72,76.78,76.7,76.76,21100.0,58.7033,58.7492,58.688,58.7339,21100.0
2013-04-12 12:10:00,76.76,76.77,76.65,76.67,22000.0,58.7339,58.7415,58.6497,58.665,22000.0
2013-04-12 12:15:00,76.67,76.71,76.62,76.68,7700.0,58.665,58.6956,58.6267,58.6727,7700.0
2013-04-12 12:20:00,76.69,76.69,76.6,76.66,6900.0,58.6803,58.6803,58.6114,58.6573,6900.0
2013-04-12 12:25:00,76.64,76.65,76.58,76.58,7500.0,58.642,58.6497,58.5961,58.5961,7500.0
2013-04-12 12:30:00,76.57,76.63,76.56,76.59,10600.0,58.5885,58.6344,58.5808,58.6038,10600.0
2013-04-12 12:35:00,76.59,76.64,76.59,76.62,8600.0,58.6038,58.642,58.6038,58.6267,8600.0
2013-04-12 12:40:00,76.65,76.71,76.58,76.62,14000.0,58.6497,58.6956,58.5961,58.6267,14000.0
2013-04-12 12:45:00,76.63,76.65,76.59,76.62,7400.0,58.6344,58.6497,58.6038,58.6267,7400.0
2013-04-12 12:50:00,76.64,76.68,76.59,76.61,13300.0,58.642,58.6727,58.6038,58.6191,13300.0
2013-04-12 12:55:00,76.65,76.68,76.62,76.65,15000.0,58.6497,58.6727,58.6267,58.6497,15000.0
2013-04-12 13:00:00,76.68,76.75,76.66,76.75,16100.0,58.6727,58.7262,58.6573,58.7262,16100.0
2013-04-12 13:05:00,76.75,76.89,76.74,76.84,16000.0,58.7262,58.8333,58.7186,58.7951,16000.0
2013-04-12 13:10:00,76.84,76.86,76.8,76.8,13600.0,58.7951,58.8104,58.7645,58.7645,13600.0
2013-04-12 13:15:00,76.79,76.8,76.72,76.72,11100.0,58.7568,58.7645,58.7033,58.7033,11100.0
2013-04-12 13:20:00,76.72,76.77,76.69,76.71,16000.0,58.7033,58.7415,58.6803,58.6956,16000.0
2013-04-12 13:25:00,76.73,76.74,76.63,76.69,10200.0,58.7109,58.7186,58.6344,58.6803,10200.0
2013-04-12 13:30:00,76.69,76.73,76.67,76.7,7800.0,58.6803,58.7109,58.665,58.688,7800.0
2013-04-12 13:35:00,76.69,76.74,76.69,76.71,7000.0,58.6803,58.7186,58.6803,58.6956,7000.0
2013-04-12 13:40:00,76.69,76.73,76.66,76.72,11700.0,58.6803,58.7109,58.6573,58.7033,11700.0
2013-04-12 13:45:00,76.72,76.76,76.71,76.74,9700.0,58.7033,58.7339,58.6956,58.7186,9700.0
2013-04-12 13:50:00,76.75,76.78,76.68,76.68,11900.0,58.7262,58.7492,58.6727,58.6727,11900.0
2013-04-12 13:55:00,76.67,76.75,76.65,76.74,18200.0,58.665,58.7262,58.6497,58.7186,18200.0
2013-04-12 14:00:00,76.74,76.76,76.71,76.72,11700.0,58.7186,58.7339,58.6956,58.7033,11700.0
2013-04-12 14:05:00,76.71,76.75,76.66,76.68,13000.0,58.6956,58.7262,58.6573,58.6727,13000.0
2013-04-12 14:10:00,76.69,76.73,76.67,76.73,13900.0,58.6803,58.7109,58.665,58.7109,13900.0
2013-04-12 14:15:00,76.72,76.76,76.64,76.66,9800.0,58.7033,58.7339,58.642,58.6573,9800.0
2013-04-12 14:20:00,76.67,76.67,76.59,76.61,7000.0,58.665,58.665,58.6038,58.6191,7000.0
2013-04-12 14:25:00,76.6,76.62,76.47,76.48,14900.0,58.6114,58.6267,58.512,58.5196,14900.0
2013-04-12 14:30:00,76.47,76.48,76.4,76.42,12100.0,58.512,58.5196,58.4584,58.4737,12100.0
2013-04-12 14:35:00,76.43,76.48,76.4,76.44,11600.0,58.4814,58.5196,58.4584,58.489,11600.0
2013-04-12 14:40:00,76.43,76.48,76.42,76.44,16500.0,58.4814,58.5196,58.4737,58.489,16500.0
2013-04-12 14:45:00,76.44,76.48,76.38,76.47,14200.0,58.489,58.5196,58.4431,58.512,14200.0
2013-04-12 14:50:00,76.49,76.51,76.42,76.46,13800.0,58.5273,58.5426,58.4737,58.5043,13800.0
2013-04-12 14:55:00,76.45,76.49,76.38,76.49,11200.0,58.4967,58.5273,58.4431,58.5273,11200.0
2013-04-12 15:00:00,76.48,76.5,76.43,76.45,16700.0,58.5196,58.5349,58.4814,58.4967,16700.0
2013-04-12 15:05:00,76.46,76.52,76.46,76.48,15100.0,58.5043,58.5502,58.5043,58.5196,15100.0
2013-04-12 15:10:00,76.48,76.53,76.45,76.5,13200.0,58.5196,58.5579,58.4967,58.5349,13200.0
2013-04-12 15:15:00,76.5,76.63,76.5,76.61,20500.0,58.5349,58.6344,58.5349,58.6191,20500.0
2013-04-12 15:20:00,76.61,76.68,76.56,76.56,26000.0,58.6191,58.6727,58.5808,58.5808,26000.0
2013-04-12 15:25:00,76.57,76.57,76.48,76.54,14300.0,58.5885,58.5885,58.5196,58.5655,14300.0
2013-04-12 15:30:00,76.53,76.59,76.52,76.55,27500.0,58.5579,58.6038,58.5502,58.5732,27500.0
2013-04-12 15:35:00,76.54,76.6,76.53,76.57,21100.0,58.5655,58.6114,58.5579,58.5885,21100.0
2013-04-12 15:40:00,76.58,76.68,76.57,76.68,18300.0,58.5961,58.6727,58.5885,58.6727,18300.0
2013-04-12 15:45:00,76.68,76.72,76.65,76.67,35000.0,58.6727,58.7033,58.6497,58.665,35000.0
2013-04-12 15:50:00,76.67,76.71,76.65,76.67,52700.0,58.665,58.6956,58.6497,58.665,52700.0
2013-04-12 15:55:00,76.68,76.82,76.67,76.8,149100.0,58.6727,58.7798,58.665,58.7645,149100.0
2013-04-15 09:30:00,76.28,76.28,75.89,76.02,39400.0,58.3666,58.3666,58.0682,58.1676,39400.0
2013-04-15 09:35:00,76.03,76.31,76.02,76.1,41300.0,58.1753,58.3895,58.1676,58.2289,41300.0
2013-04-15 09:40:00,76.12,76.12,75.81,75.91,26400.0,58.2442,58.2442,58.007,58.0835,26400.0
2013-04-15 09:45:00,75.9,75.96,75.61,75.65,94300.0,58.0758,58.1217,57.8539,57.8845,94300.0
2013-04-15 09:50:00,75.7,75.73,75.34,75.44,82200.0,57.9228,57.9457,57.6473,57.7238,82200.0
2013-04-15 09:55:00,75.42,75.58,75.37,75.58,37300.0,57.7085,57.831,57.6703,57.831,37300.0
2013-04-15 10:00:00,75.58,75.58,75.3,75.35,58800.0,57.831,57.831,57.6167,57.655,58800.0
2013-04-15 10:05:00,75.34,75.36,74.95,74.95,87400.0,57.6473,57.6626,57.3489,57.3489,87400.0
2013-04-15 10:10:00,74.95,74.95,74.72,74.88,85600.0,57.3489,57.3489,57.1729,57.2954,85600.0
2013-04-15 10:15:00,74.86,74.91,74.75,74.81,34200.0,57.2801,57.3183,57.1959,57.2418,34200.0
2013-04-15 10:20:00,74.8,74.88,74.74,74.81,37400.0,57.2341,57.2954,57.1882,57.2418,37400.0
2013-04-15 10:25:00,74.8,74.9,74.76,74.77,44200.0,57.2341,57.3107,57.2035,57.2112,44200.0
2013-04-15 10:30:00,74.77,74.86,74.75,74.82,30700.0,57.2112,57.2801,57.1959,57.2494,30700.0
2013-04-15 10:35:00,74.82,74.82,74.64,74.72,35200.0,57.2494,57.2494,57.1117,57.1729,35200.0
2013-04-15 10:40:00,74.72,74.73,74.43,74.55,47300.0,57.1729,57.1806,56.951,57.0429,47300.0
2013-04-15 10:45:00,74.55,74.89,74.55,74.86,56400.0,57.0429,57.303,57.0429,57.2801,56400.0
2013-04-15 10:50:00,74.87,74.88,74.67,74.73,27300.0,57.2877,57.2954,57.1347,57.1806,27300.0
2013-04-15 10:55:00,74.71,74.75,74.63,74.68,23000.0,57.1653,57.1959,57.1041,57.1423,23000.0
2013-04-15 11:00:00,74.64,74.66,74.55,74.59,23300.0,57.1117,57.127,57.0429,57.0735,23300.0
2013-04-15 11:05:00,74.58,74.63,74.57,74.58,21000.0,57.0658,57.1041,57.0582,57.0658,21000.0
2013-04-15 11:10:00,74.58,74.6,74.52,74.52,29500.0,57.0658,57.0811,57.0199,57.0199,29500.0
2013-04-15 11:15:00,74.53,74.57,74.4,74.42,28300.0,57.0276,57.0582,56.9281,56.9434,28300.0
2013-04-15 11:20:00,74.43,74.58,74.43,74.55,33900.0,56.951,57.0658,56.951,57.0429,33900.0
2013-04-15 11:25:00,74.56,74.72,74.56,74.71,23800.0,57.0505,57.1729,57.0505,57.1653,23800.0
2013-04-15 11:30:00,74.71,74.87,74.68,74.85,27300.0,57.1653,57.2877,57.1423,57.2724,27300.0
2013-04-15 11:35:00,74.87,75.0,74.84,74.99,24100.0,57.2877,57.3872,57.2648,57.3795,24100.0
2013-04-15 11:40:00,75.0,75.11,75.0,75.04,17900.0,57.3872,57.4713,57.3872,57.4178,17900.0
2013-04-15 11:45:00,75.05,75.09,74.82,74.87,22700.0,57.4254,57.456,57.2494,57.2877,22700.0
2013-04-15 11:50:00,74.86,74.93,74.62,74.62,30900.0,57.2801,57.3336,57.0964,57.0964,30900.0
2013-04-15 11:55:00,74.63,74.71,74.5,74.59,42700.0,57.1041,57.1653,57.0046,57.0735,42700.0
2013-04-15 12:00:00,74.6,74.61,74.43,74.46,18000.0,57.0811,57.0888,56.951,56.974,18000.0
2013-04-15 12:05:00,74.48,74.49,74.42,74.47,8100.0,56.9893,56.9969,56.9434,56.9816,8100.0
2013-04-15 12:10:00,74.46,74.48,74.43,74.44,7400.0,56.974,56.9893,56.951,56.9587,7400.0
2013-04-15 12:15:00,74.44,74.48,74.43,74.48,5200.0,56.9587,56.9893,56.951,56.9893,5200.0
2013-04-15 12:20:00,74.47,74.48,74.36,74.38,20700.0,56.9816,56.9893,56.8975,56.9128,20700.0
2013-04-15 12:25:00,74.38,74.39,74.28,74.32,10500.0,56.9128,56.9204,56.8363,56.8669,10500.0
2013-04-15 12:30:00,74.31,74.33,74.19,74.23,24400.0,56.8592,56.8745,56.7674,56.798,24400.0
2013-04-15 12:35:00,74.23,74.28,74.16,74.27,20500.0,56.798,56.8363,56.7444,56.8286,20500.0
2013-04-15 12:40:00,74.26,74.34,74.2,74.33,14500.0,56.821,56.8822,56.775,56.8745,14500.0
2013-04-15 12:45:00,74.33,74.36,74.28,74.36,25900.0,56.8745,56.8975,56.8363,56.8975,25900.0
2013-04-15 12:50:00,74.36,74.41,74.08,74.14,22500.0,56.8975,56.9357,56.6832,56.7291,22500.0
2013-04-15 12:55:00,74.14,74.19,74.11,74.19,17300.0,56.7291,56.7674,56.7062,56.7674,17300.0
2013-04-15 13:00:00,74.2,74.27,74.15,74.25,28400.0,56.775,56.8286,56.7368,56.8133,28400.0
2013-04-15 13:05:00,74.28,74.3,74.09,74.25,25400.0,56.8363,56.8516,56.6909,56.8133,25400.0
2013-04-15 13:10:00,74.25,74.36,74.25,74.35,20500.0,56.8133,56.8975,56.8133,56.8898,20500.0
2013-04-15 13:15:00,74.36,74.36,74.15,74.23,22600.0,56.8975,56.8975,56.7368,56.798,22600.0
2013-04-15 13:20:00,74.21,74.25,74.19,74.23,19300.0,56.7827,56.8133,56.7674,56.798,19300.0
2013-04-15 13:25:00,74.2,74.46,74.19,74.45,33200.0,56.775,56.974,56.7674,56.9663,33200.0
2013-04-15 13:30:00,74.45,74.49,74.31,74.36,21200.0,56.9663,56.9969,56.8592,56.8975,21200.0
2013-04-15 13:35:00,74.37,74.38,74.28,74.29,10500.0,56.9051,56.9128,56.8363,56.8439,10500.0
2013-04-15 13:40:00,74.3,74.32,74.2,74.24,16000.0,56.8516,56.8669,56.775,56.8057,16000.0
2013-04-15 13:45:00,74.22,74.38,74.22,74.38,10800.0,56.7904,56.9128,56.7904,56.9128,10800.0
2013-04-15 13:50:00,74.4,74.44,74.32,74.35,9100.0,56.9281,56.9587,56.8669,56.8898,9100.0
2013-04-15 13:55:00,74.34,74.41,74.32,74.34,22100.0,56.8822,56.9357,56.8669,56.8822,22100.0
2013-04-15 14:00:00,74.34,74.34,74.2,74.22,23300.0,56.8822,56.8822,56.775,56.7904,23300.0
2013-04-15 14:05:00,74.21,74.26,74.18,74.26,49000.0,56.7827,56.821,56.7597,56.821,49000.0
2013-04-15 14:10:00,74.25,74.27,74.14,74.18,24200.0,56.8133,56.8286,56.7291,56.7597,24200.0
2013-04-15 14:15:00,74.18,74.29,74.16,74.28,40600.0,56.7597,56.8439,56.7444,56.8363,40600.0
2013-04-15 14:20:00,74.27,74.32,74.25,74.27,19400.0,56.8286,56.8669,56.8133,56.8286,19400.0
2013-04-15 14:25:00,74.27,74.45,74.26,74.43,42000.0,56.8286,56.9663,56.821,56.951,42000.0
2013-04-15 14:30:00,74.4,74.52,74.37,74.48,27700.0,56.9281,57.0199,56.9051,56.9893,27700.0
2013-04-15 14:35:00,74.47,74.58,74.44,74.52,17800.0,56.9816,57.0658,56.9587,57.0199,17800.0
2013-04-15 14:40:00,74.52,74.68,74.51,74.67,17700.0,57.0199,57.1423,57.0122,57.1347,17700.0
2013-04-15 14:45:00,74.68,74.98,74.68,74.88,31900.0,57.1423,57.3719,57.1423,57.2954,31900.0
2013-04-15 14:50:00,74.87,74.89,74.79,74.79,26800.0,57.2877,57.303,57.2265,57.2265,26800.0
2013-04-15 14:55:00,74.79,74.82,74.52,74.54,79300.0,57.2265,57.2494,57.0199,57.0352,79300.0
2013-04-15 15:00:00,74.54,74.81,74.5,74.73,74900.0,57.0352,57.2418,57.0046,57.1806,74900.0
2013-04-15 15:05:00,74.7,74.77,74.44,74.54,56400.0,57.1576,57.2112,56.9587,57.0352,56400.0
2013-04-15 15:10:00,74.53,74.59,74.37,74.59,34500.0,57.0276,57.0735,56.9051,57.0735,34500.0
2013-04-15 15:15:00,74.55,74.77,74.55,74.69,31500.0,57.0429,57.2112,57.0429,57.15,31500.0
2013-04-15 15:20:00,74.68,74.74,74.57,74.63,47800.0,57.1423,57.1882,57.0582,57.1041,47800.0
2013-04-15 15:25:00,74.6,74.61,74.42,74.46,36500.0,57.0811,57.0888,56.9434,56.974,36500.0
2013-04-15 15:30:00,74.45,74.48,74.35,74.37,58900.0,56.9663,56.9893,56.8898,56.9051,58900.0
2013-04-15 15:35:00,74.36,74.38,74.17,74.34,88200.0,56.8975,56.9128,56.7521,56.8822,88200.0
2013-04-15 15:40:00,74.35,74.42,74.32,74.33,64100.0,56.8898,56.9434,56.8669,56.8745,64100.0
2013-04-15 15:45:00,74.32,74.42,74.18,74.18,117800.0,56.8669,56.9434,56.7597,56.7597,117800.0
2013-04-15 15:50:00,74.18,74.36,74.17,74.26,68500.0,56.7597,56.8975,56.7521,56.821,68500.0
2013-04-15 15:55:00,74.26,74.3,74.11,74.12,221200.0,56.821,56.8516,56.7062,56.7138,221200.0
2013-04-16 09:30:00,74.64,74.84,74.38,74.64,100900.0,57.1117,57.2648,56.9128,57.1117,100900.0
2013-04-16 09:35:00,74.69,74.95,74.69,74.92,22500.0,57.15,57.3489,57.15,57.326,22500.0
2013-04-16 09:40:00,74.97,74.98,74.82,74.85,53600.0,57.3642,57.3719,57.2494,57.2724,53600.0
2013-04-16 09:45:00,74.84,74.87,74.58,74.74,54500.0,57.2648,57.2877,57.0658,57.1882,54500.0
2013-04-16 09:50:00,74.77,74.78,74.62,74.75,24100.0,57.2112,57.2188,57.0964,57.1959,24100.0
2013-04-16 09:55:00,74.76,74.95,74.74,74.8,31900.0,57.2035,57.3489,57.1882,57.2341,31900.0
2013-04-16 10:00:00,74.75,74.95,74.75,74.85,54100.0,57.1959,57.3489,57.1959,57.2724,54100.0
2013-04-16 10:05:00,74.84,75.12,74.83,75.08,26800.0,57.2648,57.479,57.2571,57.4484,26800.0
2013-04-16 10:10:00,75.06,75.15,74.99,75.01,15900.0,57.4331,57.502,57.3795,57.3948,15900.0
2013-04-16 10:15:00,75.01,75.07,74.9,74.9,21700.0,57.3948,57.4407,57.3107,57.3107,21700.0
2013-04-16 10:20:00,74.89,75.02,74.88,75.01,13500.0,57.303,57.4025,57.2954,57.3948,13500.0
2013-04-16 10:25:00,75.01,75.06,74.91,74.91,17000.0,57.3948,57.4331,57.3183,57.3183,17000.0
2013-04-16 10:30:00,74.9,75.04,74.9,75.02,23300.0,57.3107,57.4178,57.3107,57.4025,23300.0
2013-04-16 10:35:00,75.01,75.02,74.95,74.97,20300.0,57.3948,57.4025,57.3489,57.3642,20300.0
2013-04-16 10:40:00,74.97,74.99,74.89,74.91,12200.0,57.3642,57.3795,57.303,57.3183,12200.0
2013-04-16 10:45:00,74.92,74.97,74.85,74.9,14200.0,57.326,57.3642,57.2724,57.3107,14200.0
2013-04-16 10:50:00,74.89,74.94,74.83,74.9,18400.0,57.303,57.3413,57.2571,57.3107,18400.0
2013-04-16 10:55:00,74.92,75.03,74.91,75.01,11600.0,57.326,57.4101,57.3183,57.3948,11600.0
2013-04-16 11:00:00,75.03,75.22,75.03,75.22,32600.0,57.4101,57.5555,57.4101,57.5555,32600.0
2013-04-16 11:05:00,75.21,75.32,75.19,75.32,20000.0,57.5479,57.632,57.5326,57.632,20000.0
2013-04-16 11:10:00,75.32,75.34,75.25,75.29,28200.0,57.632,57.6473,57.5785,57.6091,28200.0
2013-04-16 11:15:00,75.29,75.37,75.26,75.32,16900.0,57.6091,57.6703,57.5861,57.632,16900.0
2013-04-16 11:20:00,75.33,75.38,75.27,75.27,18600.0,57.6397,57.6779,57.5938,57.5938,18600.0
2013-04-16 11:25:00,75.26,75.32,75.17,75.32,16700.0,57.5861,57.632,57.5173,57.632,16700.0
2013-04-16 11:30:00,75.33,75.43,75.33,75.37,31200.0,57.6397,57.7162,57.6397,57.6703,31200.0
2013-04-16 11:35:00,75.36,75.36,75.28,75.34,20300.0,57.6626,57.6626,57.6014,57.6473,20300.0
2013-04-16 11:40:00,75.34,75.46,75.28,75.45,23400.0,57.6473,57.7392,57.6014,57.7315,23400.0
2013-04-16 11:45:00,75.45,75.66,75.42,75.65,36100.0,57.7315,57.8922,57.7085,57.8845,36100.0
2013-04-16 11:50:00,75.65,75.9,75.64,75.86,30000.0,57.8845,58.0758,57.8769,58.0452,30000.0
2013-04-16 11:55:00,75.87,75.87,75.6,75.6,28300.0,58.0529,58.0529,57.8463,57.8463,28300.0
2013-04-16 12:00:00,75.6,75.65,75.59,75.63,11300.0,57.8463,57.8845,57.8386,57.8692,11300.0
2013-04-16 12:05:00,75.62,75.63,75.53,75.56,14900.0,57.8616,57.8692,57.7927,57.8157,14900.0
2013-04-16 12:10:00,75.56,75.56,75.47,75.52,13800.0,57.8157,57.8157,57.7468,57.7851,13800.0
2013-04-16 12:15:00,75.5,75.57,75.5,75.54,9900.0,57.7698,57.8233,57.7698,57.8004,9900.0
2013-04-16 12:20:00,75.54,75.56,75.52,75.55,13700.0,57.8004,57.8157,57.7851,57.808,13700.0
2013-04-16 12:25:00,75.55,75.59,75.54,75.59,7700.0,57.808,57.8386,57.8004,57.8386,7700.0
2013-04-16 12:30:00,75.59,75.65,75.56,75.64,12700.0,57.8386,57.8845,57.8157,57.8769,12700.0
2013-04-16 12:35:00,75.64,75.67,75.62,75.63,10200.0,57.8769,57.8998,57.8616,57.8692,10200.0
2013-04-16 12:40:00,75.63,75.67,75.57,75.57,15000.0,57.8692,57.8998,57.8233,57.8233,15000.0
2013-04-16 12:45:00,75.58,75.6,75.56,75.6,6300.0,57.831,57.8463,57.8157,57.8463,6300.0
2013-04-16 12:50:00,75.61,75.75,75.59,75.75,15300.0,57.8539,57.9611,57.8386,57.9611,15300.0
2013-04-16 12:55:00,75.75,75.9,75.75,75.86,9500.0,57.9611,58.0758,57.9611,58.0452,9500.0
2013-04-16 13:00:00,75.85,75.9,75.81,75.86,13000.0,58.0376,58.0758,58.007,58.0452,13000.0
2013-04-16 13:05:00,75.84,75.97,75.84,75.86,19300.0,58.0299,58.1294,58.0299,58.0452,19300.0
2013-04-16 13:10:00,75.86,75.87,75.79,75.81,10900.0,58.0452,58.0529,57.9917,58.007,10900.0
2013-04-16 13:15:00,75.83,75.91,75.82,75.84,11300.0,58.0223,58.0835,58.0146,58.0299,11300.0
2013-04-16 13:20:00,75.84,75.88,75.84,75.85,10600.0,58.0299,58.0605,58.0299,58.0376,10600.0
2013-04-16 13:25:00,75.85,75.87,75.84,75.87,17600.0,58.0376,58.0529,58.0299,58.0529,17600.0
2013-04-16 13:30:00,75.87,75.94,75.83,75.87,17000.0,58.0529,58.1064,58.0223,58.0529,17000.0
2013-04-16 13:35:00,75.87,75.88,75.79,75.79,10300.0,58.0529,58.0605,57.9917,57.9917,10300.0
2013-04-16 13:40:00,75.79,75.81,75.77,75.79,16300.0,57.9917,58.007,57.9764,57.9917,16300.0
2013-04-16 13:45:00,75.78,75.84,75.78,75.83,11500.0,57.984,58.0299,57.984,58.0223,11500.0
2013-04-16 13:50:00,75.84,75.85,75.79,75.79,16700.0,58.0299,58.0376,57.9917,57.9917,16700.0
2013-04-16 13:55:00,75.8,75.82,75.78,75.8,10600.0,57.9993,58.0146,57.984,57.9993,10600.0
2013-04-16 14:00:00,75.81,75.95,75.79,75.91,25600.0,58.007,58.1141,57.9917,58.0835,25600.0
2013-04-16 14:05:00,75.93,76.03,75.93,75.99,21600.0,58.0988,58.1753,58.0988,58.1447,21600.0
2013-04-16 14:10:00,75.99,75.99,75.86,75.87,34600.0,58.1447,58.1447,58.0452,58.0529,34600.0
2013-04-16 14:15:00,75.88,75.88,75.78,75.8,14400.0,58.0605,58.0605,57.984,57.9993,14400.0
2013-04-16 14:20:00,75.8,75.87,75.8,75.84,9800.0,57.9993,58.0529,57.9993,58.0299,9800.0
2013-04-16 14:25:00,75.84,75.86,75.76,75.86,14600.0,58.0299,58.0452,57.9687,58.0452,14600.0
2013-04-16 14:30:00,75.86,75.86,75.78,75.84,11200.0,58.0452,58.0452,57.984,58.0299,11200.0
2013-04-16 14:35:00,75.85,75.86,75.78,75.83,13100.0,58.0376,58.0452,57.984,58.0223,13100.0
2013-04-16 14:40:00,75.83,75.84,75.8,75.81,17200.0,58.0223,58.0299,57.9993,58.007,17200.0
2013-04-16 14:45:00,75.81,75.87,75.81,75.87,15100.0,58.007,58.0529,58.007,58.0529,15100.0
2013-04-16 14:50:00,75.87,75.91,75.85,75.89,17000.0,58.0529,58.0835,58.0376,58.0682,17000.0
2013-04-16 14:55:00,75.89,75.9,75.66,75.68,18600.0,58.0682,58.0758,57.8922,57.9075,18600.0
2013-04-16 15:00:00,75.67,75.7,75.61,75.64,14800.0,57.8998,57.9228,57.8539,57.8769,14800.0
2013-04-16 15:05:00,75.64,75.67,75.59,75.64,17900.0,57.8769,57.8998,57.8386,57.8769,17900.0
2013-04-16 15:10:00,75.64,75.67,75.63,75.64,19800.0,57.8769,57.8998,57.8692,57.8769,19800.0
2013-04-16 15:15:00,75.65,75.78,75.64,75.7,28200.0,57.8845,57.984,57.8769,57.9228,28200.0
2013-04-16 15:20:00,75.69,75.71,75.65,75.67,12900.0,57.9151,57.9304,57.8845,57.8998,12900.0
2013-04-16 15:25:00,75.69,75.78,75.69,75.75,42900.0,57.9151,57.984,57.9151,57.9611,42900.0
2013-04-16 15:30:00,75.74,75.76,75.68,75.7,34300.0,57.9534,57.9687,57.9075,57.9228,34300.0
2013-04-16 15:35:00,75.7,75.85,75.62,75.8,25800.0,57.9228,58.0376,57.8616,57.9993,25800.0
2013-04-16 15:40:00,75.81,75.91,75.81,75.89,33400.0,58.007,58.0835,58.007,58.0682,33400.0
2013-04-16 15:45:00,75.89,75.9,75.84,75.86,46300.0,58.0682,58.0758,58.0299,58.0452,46300.0
2013-04-16 15:50:00,75.86,75.9,75.77,75.83,43600.0,58.0452,58.0758,57.9764,58.0223,43600.0
2013-04-16 15:55:00,75.85,75.91,75.82,75.86,90400.0,58.0376,58.0835,58.0146,58.0452,90400.0
2013-04-17 09:30:00,75.33,75.33,75.0,75.0,46800.0,57.6397,57.6397,57.3872,57.3872,46800.0
2013-04-17 09:35:00,75.04,75.05,74.46,74.47,47400.0,57.4178,57.4254,56.974,56.9816,47400.0
2013-04-17 09:40:00,74.49,74.71,74.38,74.64,37800.0,56.9969,57.1653,56.9128,57.1117,37800.0
2013-04-17 09:45:00,74.62,74.8,74.54,74.76,27200.0,57.0964,57.2341,57.0352,57.2035,27200.0
2013-04-17 09:50:00,74.76,74.97,74.57,74.64,28200.0,57.2035,57.3642,57.0582,57.1117,28200.0
2013-04-17 09:55:00,74.65,74.7,74.53,74.58,27000.0,57.1194,57.1576,57.0276,57.0658,27000.0
2013-04-17 10:00:00,74.59,74.73,74.54,74.54,40100.0,57.0735,57.1806,57.0352,57.0352,40100.0
2013-04-17 10:05:00,74.55,74.56,74.36,74.44,28500.0,57.0429,57.0505,56.8975,56.9587,28500.0
2013-04-17 10:10:00,74.4,74.52,74.38,74.39,10800.0,56.9281,57.0199,56.9128,56.9204,10800.0
2013-04-17 10:15:00,74.4,74.41,74.33,74.33,11300.0,56.9281,56.9357,56.8745,56.8745,11300.0
2013-04-17 10:20:00,74.3,74.39,74.19,74.39,17100.0,56.8516,56.9204,56.7674,56.9204,17100.0
2013-04-17 10:25:00,74.41,74.46,74.36,74.42,12600.0,56.9357,56.974,56.8975,56.9434,12600.0
2013-04-17 10:30:00,74.4,74.41,74.24,74.25,8600.0,56.9281,56.9357,56.8057,56.8133,8600.0
2013-04-17 10:35:00,74.24,74.29,74.09,74.1,16300.0,56.8057,56.8439,56.6909,56.6985,16300.0
2013-04-17 10:40:00,74.09,74.14,73.89,73.9,23600.0,56.6909,56.7291,56.5378,56.5455,23600.0
2013-04-17 10:45:00,73.9,73.99,73.84,73.9,22500.0,56.5455,56.6144,56.4996,56.5455,22500.0
2013-04-17 10:50:00,73.9,74.01,73.89,73.95,15900.0,56.5455,56.6297,56.5378,56.5838,15900.0
2013-04-17 10:55:00,73.97,73.97,73.73,73.78,28300.0,56.5991,56.5991,56.4154,56.4537,28300.0
2013-04-17 11:00:00,73.75,73.9,73.73,73.9,17100.0,56.4307,56.5455,56.4154,56.5455,17100.0
2013-04-17 11:05:00,73.91,73.92,73.75,73.8,25700.0,56.5532,56.5608,56.4307,56.469,25700.0
2013-04-17 11:10:00,73.79,73.98,73.77,73.97,24000.0,56.4613,56.6067,56.446,56.5991,24000.0
2013-04-17 11:15:00,73.96,73.98,73.8,73.96,20200.0,56.5914,56.6067,56.469,56.5914,20200.0
2013-04-17 11:20:00,73.95,74.09,73.95,74.02,39600.0,56.5838,56.6909,56.5838,56.6373,39600.0
2013-04-17 11:25:00,74.03,74.03,73.92,73.94,24600.0,56.645,56.645,56.5608,56.5761,24600.0
2013-04-17 11:30:00,73.92,73.94,73.83,73.84,16300.0,56.5608,56.5761,56.4919,56.4996,16300.0
2013-04-17 11:35:00,73.83,73.95,73.83,73.9,15300.0,56.4919,56.5838,56.4919,56.5455,15300.0
2013-04-17 11:40:00,73.91,73.94,73.84,73.85,21600.0,56.5532,56.5761,56.4996,56.5072,21600.0
2013-04-17 11:45:00,73.85,73.85,73.76,73.79,15200.0,56.5072,56.5072,56.4384,56.4613,15200.0
2013-04-17 11:50:00,73.79,73.94,73.78,73.86,24200.0,56.4613,56.5761,56.4537,56.5149,24200.0
2013-04-17 11:55:00,73.86,73.89,73.81,73.82,18200.0,56.5149,56.5378,56.4766,56.4843,18200.0
2013-04-17 12:00:00,73.84,73.91,73.83,73.84,32500.0,56.4996,56.5532,56.4919,56.4996,32500.0
2013-04-17 12:05:00,73.84,73.86,73.73,73.73,13600.0,56.4996,56.5149,56.4154,56.4154,13600.0
2013-04-17 12:10:00,73.74,73.81,73.69,73.7,18100.0,56.4231,56.4766,56.3848,56.3925,18100.0
2013-04-17 12:15:00,73.69,73.71,73.55,73.62,33800.0,56.3848,56.4001,56.2777,56.3313,33800.0
2013-04-17 12:20:00,73.63,73.71,73.53,73.69,29800.0,56.3389,56.4001,56.2624,56.3848,29800.0
2013-04-17 12:25:00,73.69,73.69,73.44,73.47,25700.0,56.3848,56.3848,56.1935,56.2165,25700.0
2013-04-17 12:30:00,73.49,73.75,73.49,73.74,22300.0,56.2318,56.4307,56.2318,56.4231,22300.0
2013-04-17 12:35:00,73.75,73.8,73.7,73.78,17100.0,56.4307,56.469,56.3925,56.4537,17100.0
2013-04-17 12:40:00,73.78,73.78,73.64,73.67,13700.0,56.4537,56.4537,56.3466,56.3695,13700.0
2013-04-17 12:45:00,73.7,73.75,73.66,73.7,13900.0,56.3925,56.4307,56.3619,56.3925,13900.0
2013-04-17 12:50:00,73.69,73.76,73.61,73.71,20300.0,56.3848,56.4384,56.3236,56.4001,20300.0
2013-04-17 12:55:00,73.71,73.77,73.64,73.75,16100.0,56.4001,56.446,56.3466,56.4307,16100.0
2013-04-17 13:00:00,73.73,73.8,73.67,73.79,18300.0,56.4154,56.469,56.3695,56.4613,18300.0
2013-04-17 13:05:00,73.8,73.8,73.67,73.76,9700.0,56.469,56.469,56.3695,56.4384,9700.0
2013-04-17 13:10:00,73.75,73.78,73.66,73.68,6300.0,56.4307,56.4537,56.3619,56.3772,6300.0
2013-04-17 13:15:00,73.69,73.79,73.67,73.68,12300.0,56.3848,56.4613,56.3695,56.3772,12300.0
2013-04-17 13:20:00,73.67,73.8,73.65,73.8,17500.0,56.3695,56.469,56.3542,56.469,17500.0
2013-04-17 13:25:00,73.81,73.82,73.69,73.71,14300.0,56.4766,56.4843,56.3848,56.4001,14300.0
2013-04-17 13:30:00,73.7,73.8,73.7,73.77,20300.0,56.3925,56.469,56.3925,56.446,20300.0
2013-04-17 13:35:00,73.77,73.88,73.75,73.86,14500.0,56.446,56.5302,56.4307,56.5149,14500.0
2013-04-17 13:40:00,73.86,73.94,73.8,73.94,21200.0,56.5149,56.5761,56.469,56.5761,21200.0
2013-04-17 13:45:00,73.95,73.99,73.89,73.94,14900.0,56.5838,56.6144,56.5378,56.5761,14900.0
2013-04-17 13:50:00,73.94,73.98,73.85,73.88,18600.0,56.5761,56.6067,56.5072,56.5302,18600.0
2013-04-17 13:55:00,73.88,73.89,73.74,73.75,11000.0,56.5302,56.5378,56.4231,56.4307,11000.0
2013-04-17 14:00:00,73.77,73.83,73.72,73.74,20300.0,56.446,56.4919,56.4078,56.4231,20300.0
2013-04-17 14:05:00,73.76,73.9,73.73,73.78,24300.0,56.4384,56.5455,56.4154,56.4537,24300.0
2013-04-17 14:10:00,73.79,73.82,73.71,73.76,41500.0,56.4613,56.4843,56.4001,56.4384,41500.0
2013-04-17 14:15:00,73.77,73.78,73.66,73.66,20700.0,56.446,56.4537,56.3619,56.3619,20700.0
2013-04-17 14:20:00,73.66,73.79,73.66,73.71,15900.0,56.3619,56.4613,56.3619,56.4001,15900.0
2013-04-17 14:25:00,73.72,73.82,73.66,73.7,26400.0,56.4078,56.4843,56.3619,56.3925,26400.0
2013-04-17 14:30:00,73.69,73.71,73.64,73.7,20300.0,56.3848,56.4001,56.3466,56.3925,20300.0
2013-04-17 14:35:00,73.7,73.86,73.69,73.8,37400.0,56.3925,56.5149,56.3848,56.469,37400.0
2013-04-17 14:40:00,73.79,73.8,73.61,73.61,19800.0,56.4613,56.469,56.3236,56.3236,19800.0
2013-04-17 14:45:00,73.63,73.68,73.57,73.58,17200.0,56.3389,56.3772,56.293,56.3006,17200.0
2013-04-17 14:50:00,73.58,73.59,73.44,73.54,21100.0,56.3006,56.3083,56.1935,56.27,21100.0
2013-04-17 14:55:00,73.55,73.8,73.55,73.72,26700.0,56.2777,56.469,56.2777,56.4078,26700.0
2013-04-17 15:00:00,73.73,73.8,73.66,73.78,23100.0,56.4154,56.469,56.3619,56.4537,23100.0
2013-04-17 15:05:00,73.78,73.83,73.75,73.78,23500.0,56.4537,56.4919,56.4307,56.4537,23500.0
2013-04-17 15:10:00,73.78,73.93,73.75,73.93,15700.0,56.4537,56.5685,56.4307,56.5685,15700.0
2013-04-17 15:15:00,73.93,74.07,73.91,73.91,26700.0,56.5685,56.6756,56.5532,56.5532,26700.0
2013-04-17 15:20:00,73.91,73.91,73.77,73.79,73200.0,56.5532,56.5532,56.446,56.4613,73200.0
2013-04-17 15:25:00,73.79,73.85,73.72,73.77,48300.0,56.4613,56.5072,56.4078,56.446,48300.0
2013-04-17 15:30:00,73.79,73.79,73.56,73.7,45300.0,56.4613,56.4613,56.2853,56.3925,45300.0
2013-04-17 15:35:00,73.69,73.73,73.6,73.66,45800.0,56.3848,56.4154,56.316,56.3619,45800.0
2013-04-17 15:40:00,73.66,73.74,73.63,73.73,44000.0,56.3619,56.4231,56.3389,56.4154,44000.0
2013-04-17 15:45:00,73.74,73.85,73.64,73.84,57400.0,56.4231,56.5072,56.3466,56.4996,57400.0
2013-04-17 15:50:00,73.83,73.84,73.73,73.76,89800.0,56.4919,56.4996,56.4154,56.4384,89800.0
2013-04-17 15:55:00,73.75,73.83,73.71,73.72,140700.0,56.4307,56.4919,56.4001,56.4078,140700.0
2013-04-18 09:30:00,73.94,74.24,73.94,74.19,41600.0,56.5761,56.8057,56.5761,56.7674,41600.0
2013-04-18 09:35:00,74.2,74.2,73.58,73.58,16600.0,56.775,56.775,56.3006,56.3006,16600.0
2013-04-18 09:40:00,73.61,73.93,73.61,73.8,38400.0,56.3236,56.5685,56.3236,56.469,38400.0
2013-04-18 09:45:00,73.78,73.88,73.63,73.8,47000.0,56.4537,56.5302,56.3389,56.469,47000.0
2013-04-18 09:50:00,73.83,73.97,73.8,73.91,21700.0,56.4919,56.5991,56.469,56.5532,21700.0
2013-04-18 09:55:00,73.84,73.87,73.53,73.65,36400.0,56.4996,56.5225,56.2624,56.3542,36400.0
2013-04-18 10:00:00,73.63,73.67,73.2,73.25,37800.0,56.3389,56.3695,56.0099,56.0481,37800.0
2013-04-18 10:05:00,73.26,73.5,73.08,73.12,29400.0,56.0558,56.2394,55.9181,55.9487,29400.0
2013-04-18 10:10:00,73.15,73.48,73.14,73.48,17400.0,55.9716,56.2241,55.964,56.2241,17400.0
2013-04-18 10:15:00,73.49,73.49,73.27,73.32,19300.0,56.2318,56.2318,56.0634,56.1017,19300.0
2013-04-18 10:20:00,73.32,73.5,73.29,73.31,18400.0,56.1017,56.2394,56.0788,56.0941,18400.0
2013-04-18 10:25:00,73.32,73.51,73.27,73.51,36800.0,56.1017,56.2471,56.0634,56.2471,36800.0
2013-04-18 10:30:00,73.53,73.77,73.53,73.64,26000.0,56.2624,56.446,56.2624,56.3466,26000.0
2013-04-18 10:35:00,73.63,73.63,73.43,73.55,47700.0,56.3389,56.3389,56.1859,56.2777,47700.0
2013-04-18 10:40:00,73.55,73.66,73.52,73.62,17900.0,56.2777,56.3619,56.2547,56.3313,17900.0
2013-04-18 10:45:00,73.63,73.77,73.57,73.7,29000.0,56.3389,56.446,56.293,56.3925,29000.0
2013-04-18 10:50:00,73.73,74.0,73.69,73.96,15500.0,56.4154,56.622,56.3848,56.5914,15500.0
2013-04-18 10:55:00,74.0,74.01,73.83,73.85,31300.0,56.622,56.6297,56.4919,56.5072,31300.0
2013-04-18 11:00:00,73.85,73.87,73.66,73.69,32400.0,56.5072,56.5225,56.3619,56.3848,32400.0
2013-04-18 11:05:00,73.69,73.73,73.64,73.66,17200.0,56.3848,56.4154,56.3466,56.3619,17200.0
2013-04-18 11:10:00,73.66,73.82,73.66,73.82,11200.0,56.3619,56.4843,56.3619,56.4843,11200.0
2013-04-18 11:15:00,73.82,73.91,73.79,73.79,8300.0,56.4843,56.5532,56.4613,56.4613,8300.0
2013-04-18 11:20:00,73.79,73.87,73.75,73.79,12600.0,56.4613,56.5225,56.4307,56.4613,12600.0
2013-04-18 11:25:00,73.79,73.81,73.62,73.62,9900.0,56.4613,56.4766,56.3313,56.3313,9900.0
2013-04-18 11:30:00,73.6,73.62,73.55,73.55,8900.0,56.316,56.3313,56.2777,56.2777,8900.0
2013-04-18 11:35:00,73.55,73.58,73.5,73.52,9100.0,56.2777,56.3006,56.2394,56.2547,9100.0
2013-04-18 11:40:00,73.51,73.56,73.3,73.3,9700.0,56.2471,56.2853,56.0864,56.0864,9700.0
2013-04-18 11:45:00,73.31,73.53,73.27,73.53,23000.0,56.0941,56.2624,56.0634,56.2624,23000.0
2013-04-18 11:50:00,73.53,73.69,73.46,73.69,25800.0,56.2624,56.3848,56.2088,56.3848,25800.0
2013-04-18 11:55:00,73.71,73.8,73.67,73.74,20500.0,56.4001,56.469,56.3695,56.4231,20500.0
2013-04-18 12:00:00,73.75,73.76,73.6,73.62,12000.0,56.4307,56.4384,56.316,56.3313,12000.0
2013-04-18 12:05:00,73.64,73.68,73.62,73.62,12700.0,56.3466,56.3772,56.3313,56.3313,12700.0
2013-04-18 12:10:00,73.64,73.69,73.58,73.68,12300.0,56.3466,56.3848,56.3006,56.3772,12300.0
2013-04-18 12:15:00,73.69,73.69,73.61,73.62,22700.0,56.3848,56.3848,56.3236,56.3313,22700.0
2013-04-18 12:20:00,73.62,73.71,73.59,73.69,13000.0,56.3313,56.4001,56.3083,56.3848,13000.0
2013-04-18 12:25:00,73.67,73.75,73.65,73.71,7600.0,56.3695,56.4307,56.3542,56.4001,7600.0
2013-04-18 12:30:00,73.7,73.8,73.65,73.8,17600.0,56.3925,56.469,56.3542,56.469,17600.0
2013-04-18 12:35:00,73.81,73.82,73.75,73.78,11200.0,56.4766,56.4843,56.4307,56.4537,11200.0
2013-04-18 12:40:00,73.78,73.9,73.78,73.87,10300.0,56.4537,56.5455,56.4537,56.5225,10300.0
2013-04-18 12:45:00,73.86,73.98,73.86,73.96,6300.0,56.5149,56.6067,56.5149,56.5914,6300.0
2013-04-18 12:50:00,73.96,74.08,73.94,74.03,22600.0,56.5914,56.6832,56.5761,56.645,22600.0
2013-04-18 12:55:00,74.02,74.09,74.01,74.09,15900.0,56.6373,56.6909,56.6297,56.6909,15900.0
2013-04-18 13:00:00,74.08,74.11,74.03,74.11,13500.0,56.6832,56.7062,56.645,56.7062,13500.0
2013-04-18 13:05:00,74.13,74.19,74.09,74.18,21400.0,56.7215,56.7674,56.6909,56.7597,21400.0
2013-04-18 13:10:00,74.16,74.28,74.16,74.21,23200.0,56.7444,56.8363,56.7444,56.7827,23200.0
2013-04-18 13:15:00,74.19,74.21,74.07,74.07,8900.0,56.7674,56.7827,56.6756,56.6756,8900.0
2013-04-18 13:20:00,74.05,74.16,74.05,74.12,9600.0,56.6603,56.7444,56.6603,56.7138,9600.0
2013-04-18 13:25:00,74.12,74.12,74.0,74.07,30300.0,56.7138,56.7138,56.622,56.6756,30300.0
2013-04-18 13:30:00,74.08,74.09,73.95,73.97,7400.0,56.6832,56.6909,56.5838,56.5991,7400.0
2013-04-18 13:35:00,73.97,73.97,73.84,73.86,36100.0,56.5991,56.5991,56.4996,56.5149,36100.0
2013-04-18 13:40:00,73.87,73.88,73.75,73.82,15500.0,56.5225,56.5302,56.4307,56.4843,15500.0
2013-04-18 13:45:00,73.83,73.83,73.69,73.73,11600.0,56.4919,56.4919,56.3848,56.4154,11600.0
2013-04-18 13:50:00,73.71,73.75,73.67,73.73,15400.0,56.4001,56.4307,56.3695,56.4154,15400.0
2013-04-18 13:55:00,73.76,73.85,73.73,73.84,14100.0,56.4384,56.5072,56.4154,56.4996,14100.0
2013-04-18 14:00:00,73.85,73.88,73.82,73.86,77000.0,56.5072,56.5302,56.4843,56.5149,77000.0
2013-04-18 14:05:00,73.87,73.97,73.87,73.88,14800.0,56.5225,56.5991,56.5225,56.5302,14800.0
2013-04-18 14:10:00,73.89,73.93,73.82,73.92,14200.0,56.5378,56.5685,56.4843,56.5608,14200.0
2013-04-18 14:15:00,73.93,73.94,73.83,73.88,19500.0,56.5685,56.5761,56.4919,56.5302,19500.0
2013-04-18 14:20:00,73.87,73.89,73.78,73.81,12200.0,56.5225,56.5378,56.4537,56.4766,12200.0
2013-04-18 14:25:00,73.84,73.98,73.83,73.93,13300.0,56.4996,56.6067,56.4919,56.5685,13300.0
2013-04-18 14:30:00,73.94,73.95,73.78,73.81,16200.0,56.5761,56.5838,56.4537,56.4766,16200.0
2013-04-18 14:35:00,73.81,73.92,73.8,73.86,9800.0,56.4766,56.5608,56.469,56.5149,9800.0
2013-04-18 14:40:00,73.86,73.87,73.73,73.8,17700.0,56.5149,56.5225,56.4154,56.469,17700.0
2013-04-18 14:45:00,73.8,73.83,73.71,73.77,19300.0,56.469,56.4919,56.4001,56.446,19300.0
2013-04-18 14:50:00,73.77,73.8,73.69,73.76,14900.0,56.446,56.469,56.3848,56.4384,14900.0
2013-04-18 14:55:00,73.76,73.76,73.58,73.68,37100.0,56.4384,56.4384,56.3006,56.3772,37100.0
2013-04-18 15:00:00,73.68,73.76,73.59,73.63,19700.0,56.3772,56.4384,56.3083,56.3389,19700.0
2013-04-18 15:05:00,73.63,73.83,73.63,73.74,19800.0,56.3389,56.4919,56.3389,56.4231,19800.0
2013-04-18 15:10:00,73.73,73.89,73.7,73.89,18700.0,56.4154,56.5378,56.3925,56.5378,18700.0
2013-04-18 15:15:00,73.86,73.91,73.78,73.78,28700.0,56.5149,56.5532,56.4537,56.4537,28700.0
2013-04-18 15:20:00,73.77,73.78,73.63,73.73,20200.0,56.446,56.4537,56.3389,56.4154,20200.0
2013-04-18 15:25:00,73.76,73.88,73.76,73.87,16400.0,56.4384,56.5302,56.4384,56.5225,16400.0
2013-04-18 15:30:00,73.88,74.01,73.85,73.87,24300.0,56.5302,56.6297,56.5072,56.5225,24300.0
2013-04-18 15:35:00,73.84,73.88,73.75,73.83,27100.0,56.4996,56.5302,56.4307,56.4919,27100.0
2013-04-18 15:40:00,73.84,74.0,73.8,73.98,42400.0,56.4996,56.622,56.469,56.6067,42400.0
2013-04-18 15:45:00,73.97,74.04,73.83,73.94,37500.0,56.5991,56.6526,56.4919,56.5761,37500.0
2013-04-18 15:50:00,73.93,73.94,73.82,73.86,39700.0,56.5685,56.5761,56.4843,56.5149,39700.0
2013-04-18 15:55:00,73.85,73.98,73.79,73.89,71800.0,56.5072,56.6067,56.4613,56.5378,71800.0
2013-04-19 09:30:00,73.88,74.04,73.52,73.56,163000.0,56.5302,56.6526,56.2547,56.2853,163000.0
2013-04-19 09:35:00,73.51,73.71,73.48,73.71,10100.0,56.2471,56.4001,56.2241,56.4001,10100.0
2013-04-19 09:40:00,73.65,73.98,73.63,73.9,8100.0,56.3542,56.6067,56.3389,56.5455,8100.0
2013-04-19 09:45:00,73.9,73.9,73.4,73.4,11400.0,56.5455,56.5455,56.1629,56.1629,11400.0
2013-04-19 09:50:00,73.37,73.67,73.36,73.66,22600.0,56.14,56.3695,56.1323,56.3619,22600.0
2013-04-19 09:55:00,73.66,74.04,73.57,74.04,12300.0,56.3619,56.6526,56.293,56.6526,12300.0
2013-04-19 10:00:00,73.98,74.29,73.95,74.23,17200.0,56.6067,56.8439,56.5838,56.798,17200.0
2013-04-19 10:05:00,74.23,74.34,74.15,74.25,28100.0,56.798,56.8822,56.7368,56.8133,28100.0
2013-04-19 10:10:00,74.28,74.3,74.22,74.29,18300.0,56.8363,56.8516,56.7904,56.8439,18300.0
2013-04-19 10:15:00,74.27,74.27,74.05,74.14,33400.0,56.8286,56.8286,56.6603,56.7291,33400.0
2013-04-19 10:20:00,74.13,74.14,74.06,74.1,13400.0,56.7215,56.7291,56.6679,56.6985,13400.0
2013-04-19 10:25:00,74.1,74.11,73.96,74.05,16900.0,56.6985,56.7062,56.5914,56.6603,16900.0
2013-04-19 10:30:00,74.06,74.15,74.06,74.15,24500.0,56.6679,56.7368,56.6679,56.7368,24500.0
2013-04-19 10:35:00,74.15,74.29,74.15,74.28,10100.0,56.7368,56.8439,56.7368,56.8363,10100.0
2013-04-19 10:40:00,74.27,74.35,74.23,74.35,7000.0,56.8286,56.8898,56.798,56.8898,7000.0
2013-04-19 10:45:00,74.35,74.36,74.24,74.24,5500.0,56.8898,56.8975,56.8057,56.8057,5500.0
2013-04-19 10:50:00,74.27,74.27,74.21,74.23,6600.0,56.8286,56.8286,56.7827,56.798,6600.0
2013-04-19 10:55:00,74.25,74.48,74.25,74.45,6800.0,56.8133,56.9893,56.8133,56.9663,6800.0
2013-04-19 11:00:00,74.46,74.49,74.34,74.37,11000.0,56.974,56.9969,56.8822,56.9051,11000.0
2013-04-19 11:05:00,74.36,74.57,74.36,74.53,7700.0,56.8975,57.0582,56.8975,57.0276,7700.0
2013-04-19 11:10:00,74.54,74.67,74.51,74.66,13500.0,57.0352,57.1347,57.0122,57.127,13500.0
2013-04-19 11:15:00,74.69,74.78,74.65,74.65,17500.0,57.15,57.2188,57.1194,57.1194,17500.0
2013-04-19 11:20:00,74.65,74.72,74.56,74.59,24000.0,57.1194,57.1729,57.0505,57.0735,24000.0
2013-04-19 11:25:00,74.59,74.6,74.52,74.56,8000.0,57.0735,57.0811,57.0199,57.0505,8000.0
2013-04-19 11:30:00,74.57,74.7,74.56,74.7,12200.0,57.0582,57.1576,57.0505,57.1576,12200.0
2013-04-19 11:35:00,74.7,74.76,74.7,74.72,15100.0,57.1576,57.2035,57.1576,57.1729,15100.0
2013-04-19 11:40:00,74.73,74.74,74.63,74.71,12800.0,57.1806,57.1882,57.1041,57.1653,12800.0
2013-04-19 11:45:00,74.72,74.76,74.59,74.64,18200.0,57.1729,57.2035,57.0735,57.1117,18200.0
2013-04-19 11:50:00,74.64,74.65,74.58,74.58,4000.0,57.1117,57.1194,57.0658,57.0658,4000.0
2013-04-19 11:55:00,74.56,74.59,74.52,74.54,12900.0,57.0505,57.0735,57.0199,57.0352,12900.0
2013-04-19 12:00:00,74.55,74.6,74.51,74.58,6700.0,57.0429,57.0811,57.0122,57.0658,6700.0
2013-04-19 12:05:00,74.56,74.58,74.4,74.41,9900.0,57.0505,57.0658,56.9281,56.9357,9900.0
2013-04-19 12:10:00,74.44,74.49,74.4,74.49,6100.0,56.9587,56.9969,56.9281,56.9969,6100.0
2013-04-19 12:15:00,74.49,74.5,74.43,74.45,11300.0,56.9969,57.0046,56.951,56.9663,11300.0
2013-04-19 12:20:00,74.45,74.45,74.4,74.42,6200.0,56.9663,56.9663,56.9281,56.9434,6200.0
2013-04-19 12:25:00,74.42,74.52,74.41,74.5,3200.0,56.9434,57.0199,56.9357,57.0046,3200.0
2013-04-19 12:30:00,74.53,74.57,74.46,74.46,8100.0,57.0276,57.0582,56.974,56.974,8100.0
2013-04-19 12:35:00,74.49,74.52,74.48,74.51,3100.0,56.9969,57.0199,56.9893,57.0122,3100.0
2013-04-19 12:40:00,74.5,74.51,74.47,74.5,8200.0,57.0046,57.0122,56.9816,57.0046,8200.0
2013-04-19 12:45:00,74.51,74.51,74.35,74.35,4100.0,57.0122,57.0122,56.8898,56.8898,4100.0
2013-04-19 12:50:00,74.33,74.38,74.32,74.38,4000.0,56.8745,56.9128,56.8669,56.9128,4000.0
2013-04-19 12:55:00,74.38,74.38,74.34,74.36,1800.0,56.9128,56.9128,56.8822,56.8975,1800.0
2013-04-19 13:00:00,74.37,74.43,74.36,74.41,2800.0,56.9051,56.951,56.8975,56.9357,2800.0
2013-04-19 13:05:00,74.41,74.41,74.37,74.4,5600.0,56.9357,56.9357,56.9051,56.9281,5600.0
2013-04-19 13:10:00,74.41,74.51,74.41,74.5,7300.0,56.9357,57.0122,56.9357,57.0046,7300.0
2013-04-19 13:15:00,74.5,74.54,74.49,74.53,6200.0,57.0046,57.0352,56.9969,57.0276,6200.0
2013-04-19 13:20:00,74.53,74.64,74.53,74.64,12700.0,57.0276,57.1117,57.0276,57.1117,12700.0
2013-04-19 13:25:00,74.64,74.71,74.62,74.71,7700.0,57.1117,57.1653,57.0964,57.1653,7700.0
2013-04-19 13:30:00,74.72,74.72,74.66,74.67,5400.0,57.1729,57.1729,57.127,57.1347,5400.0
2013-04-19 13:35:00,74.68,74.73,74.67,74.73,8000.0,57.1423,57.1806,57.1347,57.1806,8000.0
2013-04-19 13:40:00,74.73,74.76,74.67,74.71,7100.0,57.1806,57.2035,57.1347,57.1653,7100.0
2013-04-19 13:45:00,74.7,74.72,74.66,74.68,5200.0,57.1576,57.1729,57.127,57.1423,5200.0
2013-04-19 13:50:00,74.66,74.68,74.62,74.66,6600.0,57.127,57.1423,57.0964,57.127,6600.0
2013-04-19 13:55:00,74.67,74.72,74.67,74.7,11000.0,57.1347,57.1729,57.1347,57.1576,11000.0
2013-04-19 14:00:00,74.7,74.79,74.7,74.77,13600.0,57.1576,57.2265,57.1576,57.2112,13600.0
2013-04-19 14:05:00,74.77,74.85,74.76,74.81,6900.0,57.2112,57.2724,57.2035,57.2418,6900.0
2013-04-19 14:10:00,74.82,74.88,74.81,74.81,5400.0,57.2494,57.2954,57.2418,57.2418,5400.0
2013-04-19 14:15:00,74.82,74.85,74.81,74.82,4800.0,57.2494,57.2724,57.2418,57.2494,4800.0
2013-04-19 14:20:00,74.83,74.86,74.82,74.86,5000.0,57.2571,57.2801,57.2494,57.2801,5000.0
2013-04-19 14:25:00,74.84,74.88,74.84,74.85,9900.0,57.2648,57.2954,57.2648,57.2724,9900.0
2013-04-19 14:30:00,74.86,74.91,74.85,74.9,8200.0,57.2801,57.3183,57.2724,57.3107,8200.0
2013-04-19 14:35:00,74.89,74.91,74.78,74.79,16400.0,57.303,57.3183,57.2188,57.2265,16400.0
2013-04-19 14:40:00,74.8,74.81,74.7,74.74,7600.0,57.2341,57.2418,57.1576,57.1882,7600.0
2013-04-19 14:45:00,74.75,74.79,74.7,74.74,7800.0,57.1959,57.2265,57.1576,57.1882,7800.0
2013-04-19 14:50:00,74.74,74.79,74.71,74.78,6700.0,57.1882,57.2265,57.1653,57.2188,6700.0
2013-04-19 14:55:00,74.78,74.81,74.75,74.8,32400.0,57.2188,57.2418,57.1959,57.2341,32400.0
2013-04-19 15:00:00,74.81,74.81,74.73,74.77,13100.0,57.2418,57.2418,57.1806,57.2112,13100.0
2013-04-19 15:05:00,74.76,74.88,74.76,74.8,15100.0,57.2035,57.2954,57.2035,57.2341,15100.0
2013-04-19 15:10:00,74.8,74.89,74.78,74.88,16800.0,57.2341,57.303,57.2188,57.2954,16800.0
2013-04-19 15:15:00,74.86,74.89,74.8,74.82,150200.0,57.2801,57.303,57.2341,57.2494,150200.0
2013-04-19 15:20:00,74.82,74.9,74.82,74.86,22700.0,57.2494,57.3107,57.2494,57.2801,22700.0
2013-04-19 15:25:00,74.87,74.9,74.84,74.86,23600.0,57.2877,57.3107,57.2648,57.2801,23600.0
2013-04-19 15:30:00,74.86,74.89,74.81,74.83,33100.0,57.2801,57.303,57.2418,57.2571,33100.0
2013-04-19 15:35:00,74.83,74.86,74.77,74.78,39700.0,57.2571,57.2801,57.2112,57.2188,39700.0
2013-04-19 15:40:00,74.78,74.88,74.78,74.84,26700.0,57.2188,57.2954,57.2188,57.2648,26700.0
2013-04-19 15:45:00,74.85,74.88,74.8,74.85,42200.0,57.2724,57.2954,57.2341,57.2724,42200.0
2013-04-19 15:50:00,74.86,74.87,74.78,74.8,36800.0,57.2801,57.2877,57.2188,57.2341,36800.0
2013-04-19 15:55:00,74.8,74.88,74.72,74.73,183100.0,57.2341,57.2954,57.1729,57.1806,183100.0
2013-04-22 09:30:00,74.75,74.79,74.67,74.75,31100.0,57.1959,57.2265,57.1347,57.1959,31100.0
2013-04-22 09:35:00,74.72,74.74,74.46,74.48,40700.0,57.1729,57.1882,56.974,56.9893,40700.0
2013-04-22 09:40:00,74.48,74.67,74.42,74.67,33400.0,56.9893,57.1347,56.9434,57.1347,33400.0
2013-04-22 09:45:00,74.69,74.77,74.58,74.63,31200.0,57.15,57.2112,57.0658,57.1041,31200.0
2013-04-22 09:50:00,74.61,74.71,74.46,74.64,30200.0,57.0888,57.1653,56.974,57.1117,30200.0
2013-04-22 09:55:00,74.66,75.0,74.66,74.98,18800.0,57.127,57.3872,57.127,57.3719,18800.0
2013-04-22 10:00:00,74.97,74.98,74.54,74.68,53900.0,57.3642,57.3719,57.0352,57.1423,53900.0
2013-04-22 10:05:00,74.65,74.68,74.5,74.52,26700.0,57.1194,57.1423,57.0046,57.0199,26700.0
2013-04-22 10:10:00,74.49,74.52,74.44,74.5,11100.0,56.9969,57.0199,56.9587,57.0046,11100.0
2013-04-22 10:15:00,74.5,74.59,74.47,74.53,25600.0,57.0046,57.0735,56.9816,57.0276,25600.0
2013-04-22 10:20:00,74.53,74.57,74.47,74.47,12800.0,57.0276,57.0582,56.9816,56.9816,12800.0
2013-04-22 10:25:00,74.47,74.5,74.36,74.44,20000.0,56.9816,57.0046,56.8975,56.9587,20000.0
2013-04-22 10:30:00,74.42,74.42,74.22,74.28,15400.0,56.9434,56.9434,56.7904,56.8363,15400.0
2013-04-22 10:35:00,74.29,74.29,74.12,74.27,11900.0,56.8439,56.8439,56.7138,56.8286,11900.0
2013-04-22 10:40:00,74.26,74.4,74.25,74.4,6000.0,56.821,56.9281,56.8133,56.9281,6000.0
2013-04-22 10:45:00,74.4,74.5,74.4,74.48,8700.0,56.9281,57.0046,56.9281,56.9893,8700.0
2013-04-22 10:50:00,74.5,74.5,74.39,74.4,19600.0,57.0046,57.0046,56.9204,56.9281,19600.0
2013-04-22 10:55:00,74.4,74.44,74.24,74.37,12600.0,56.9281,56.9587,56.8057,56.9051,12600.0
2013-04-22 11:00:00,74.38,74.4,74.33,74.34,9600.0,56.9128,56.9281,56.8745,56.8822,9600.0
2013-04-22 11:05:00,74.33,74.41,74.32,74.33,11000.0,56.8745,56.9357,56.8669,56.8745,11000.0
2013-04-22 11:10:00,74.32,74.39,74.31,74.33,11600.0,56.8669,56.9204,56.8592,56.8745,11600.0
2013-04-22 11:15:00,74.33,74.33,74.17,74.27,19700.0,56.8745,56.8745,56.7521,56.8286,19700.0
2013-04-22 11:20:00,74.28,74.36,74.28,74.3,12400.0,56.8363,56.8975,56.8363,56.8516,12400.0
2013-04-22 11:25:00,74.33,74.39,74.33,74.34,6700.0,56.8745,56.9204,56.8745,56.8822,6700.0
2013-04-22 11:30:00,74.32,74.5,74.32,74.5,6600.0,56.8669,57.0046,56.8669,57.0046,6600.0
2013-04-22 11:35:00,74.48,74.62,74.48,74.51,18600.0,56.9893,57.0964,56.9893,57.0122,18600.0
2013-04-22 11:40:00,74.52,74.6,74.52,74.57,21800.0,57.0199,57.0811,57.0199,57.0582,21800.0
2013-04-22 11:45:00,74.59,74.6,74.52,74.53,16700.0,57.0735,57.0811,57.0199,57.0276,16700.0
2013-04-22 11:50:00,74.53,74.6,74.52,74.55,16500.0,57.0276,57.0811,57.0199,57.0429,16500.0
2013-04-22 11:55:00,74.57,74.67,74.54,74.66,24800.0,57.0582,57.1347,57.0352,57.127,24800.0
2013-04-22 12:00:00,74.65,74.7,74.63,74.67,16600.0,57.1194,57.1576,57.1041,57.1347,16600.0
2013-04-22 12:05:00,74.68,74.77,74.67,74.75,17300.0,57.1423,57.2112,57.1347,57.1959,17300.0
2013-04-22 12:10:00,74.75,74.76,74.64,74.66,22000.0,57.1959,57.2035,57.1117,57.127,22000.0
2013-04-22 12:15:00,74.66,74.72,74.64,74.65,10800.0,57.127,57.1729,57.1117,57.1194,10800.0
2013-04-22 12:20:00,74.64,74.65,74.59,74.59,9400.0,57.1117,57.1194,57.0735,57.0735,9400.0
2013-04-22 12:25:00,74.59,74.61,74.56,74.59,4200.0,57.0735,57.0888,57.0505,57.0735,4200.0
2013-04-22 12:30:00,74.59,74.62,74.56,74.57,17800.0,57.0735,57.0964,57.0505,57.0582,17800.0
2013-04-22 12:35:00,74.56,74.67,74.56,74.65,4300.0,57.0505,57.1347,57.0505,57.1194,4300.0
2013-04-22 12:40:00,74.65,74.73,74.65,74.71,12600.0,57.1194,57.1806,57.1194,57.1653,12600.0
2013-04-22 12:45:00,74.73,74.75,74.71,74.73,5400.0,57.1806,57.1959,57.1653,57.1806,5400.0
2013-04-22 12:50:00,74.74,74.75,74.61,74.67,6300.0,57.1882,57.1959,57.0888,57.1347,6300.0
2013-04-22 12:55:00,74.69,74.73,74.66,74.67,7200.0,57.15,57.1806,57.127,57.1347,7200.0
2013-04-22 13:00:00,74.66,74.67,74.59,74.59,4300.0,57.127,57.1347,57.0735,57.0735,4300.0
2013-04-22 13:05:00,74.62,74.65,74.61,74.61,4000.0,57.0964,57.1194,57.0888,57.0888,4000.0
2013-04-22 13:10:00,74.61,74.62,74.52,74.54,11400.0,57.0888,57.0964,57.0199,57.0352,11400.0
2013-04-22 13:15:00,74.54,74.54,74.48,74.51,5100.0,57.0352,57.0352,56.9893,57.0122,5100.0
2013-04-22 13:20:00,74.51,74.57,74.51,74.52,5600.0,57.0122,57.0582,57.0122,57.0199,5600.0
2013-04-22 13:25:00,74.53,74.56,74.5,74.53,10500.0,57.0276,57.0505,57.0046,57.0276,10500.0
2013-04-22 13:30:00,74.54,74.58,74.5,74.58,11500.0,57.0352,57.0658,57.0046,57.0658,11500.0
2013-04-22 13:35:00,74.58,74.65,74.58,74.61,12100.0,57.0658,57.1194,57.0658,57.0888,12100.0
2013-04-22 13:40:00,74.63,74.67,74.58,74.67,5100.0,57.1041,57.1347,57.0658,57.1347,5100.0
2013-04-22 13:45:00,74.69,74.82,74.69,74.77,14100.0,57.15,57.2494,57.15,57.2112,14100.0
2013-04-22 13:50:00,74.76,74.8,74.69,74.72,4800.0,57.2035,57.2341,57.15,57.1729,4800.0
2013-04-22 13:55:00,74.72,74.77,74.72,74.72,5200.0,57.1729,57.2112,57.1729,57.1729,5200.0
2013-04-22 14:00:00,74.73,74.88,74.73,74.88,9000.0,57.1806,57.2954,57.1806,57.2954,9000.0
2013-04-22 14:05:00,74.91,74.96,74.8,74.8,11500.0,57.3183,57.3566,57.2341,57.2341,11500.0
2013-04-22 14:10:00,74.78,74.88,74.75,74.88,8300.0,57.2188,57.2954,57.1959,57.2954,8300.0
2013-04-22 14:15:00,74.9,74.99,74.89,74.96,8900.0,57.3107,57.3795,57.303,57.3566,8900.0
2013-04-22 14:20:00,74.98,75.14,74.97,75.11,20200.0,57.3719,57.4943,57.3642,57.4713,20200.0
2013-04-22 14:25:00,75.12,75.24,75.11,75.19,18000.0,57.479,57.5708,57.4713,57.5326,18000.0
2013-04-22 14:30:00,75.21,75.3,75.19,75.3,16600.0,57.5479,57.6167,57.5326,57.6167,16600.0
2013-04-22 14:35:00,75.29,75.44,75.29,75.44,23400.0,57.6091,57.7238,57.6091,57.7238,23400.0
2013-04-22 14:40:00,75.44,75.5,75.24,75.24,22600.0,57.7238,57.7698,57.5708,57.5708,22600.0
2013-04-22 14:45:00,75.23,75.23,75.13,75.13,9700.0,57.5632,57.5632,57.4866,57.4866,9700.0
2013-04-22 14:50:00,75.11,75.18,75.07,75.18,6900.0,57.4713,57.5249,57.4407,57.5249,6900.0
2013-04-22 14:55:00,75.19,75.19,75.11,75.16,9500.0,57.5326,57.5326,57.4713,57.5096,9500.0
2013-04-22 15:00:00,75.17,75.21,75.13,75.15,15500.0,57.5173,57.5479,57.4866,57.502,15500.0
2013-04-22 15:05:00,75.15,75.18,75.09,75.11,14900.0,57.502,57.5249,57.456,57.4713,14900.0
2013-04-22 15:10:00,75.1,75.17,75.1,75.14,11700.0,57.4637,57.5173,57.4637,57.4943,11700.0
2013-04-22 15:15:00,75.14,75.15,75.04,75.11,11900.0,57.4943,57.502,57.4178,57.4713,11900.0
2013-04-22 15:20:00,75.12,75.19,75.12,75.19,10800.0,57.479,57.5326,57.479,57.5326,10800.0
2013-04-22 15:25:00,75.19,75.28,75.19,75.28,13900.0,57.5326,57.6014,57.5326,57.6014,13900.0
2013-04-22 15:30:00,75.28,75.32,75.25,75.31,15100.0,57.6014,57.632,57.5785,57.6244,15100.0
2013-04-22 15:35:00,75.31,75.34,75.26,75.31,16100.0,57.6244,57.6473,57.5861,57.6244,16100.0
2013-04-22 15:40:00,75.31,75.33,75.27,75.32,15600.0,57.6244,57.6397,57.5938,57.632,15600.0
2013-04-22 15:45:00,75.31,75.31,75.12,75.17,37800.0,57.6244,57.6244,57.479,57.5173,37800.0
2013-04-22 15:50:00,75.19,75.2,75.06,75.09,31000.0,57.5326,57.5402,57.4331,57.456,31000.0
2013-04-22 15:55:00,75.09,75.14,75.03,75.08,84800.0,57.456,57.4943,57.4101,57.4484,84800.0
2013-04-23 09:30:00,75.62,75.96,75.56,75.68,27500.0,57.8616,58.1217,57.8157,57.9075,27500.0
2013-04-23 09:35:00,75.74,75.98,75.72,75.87,21000.0,57.9534,58.137,57.9381,58.0529,21000.0
2013-04-23 09:40:00,75.92,75.93,75.61,75.78,20300.0,58.0911,58.0988,57.8539,57.984,20300.0
2013-04-23 09:45:00,75.78,75.92,75.78,75.86,23600.0,57.984,58.0911,57.984,58.0452,23600.0
2013-04-23 09:50:00,75.86,76.0,75.85,75.94,23500.0,58.0452,58.1523,58.0376,58.1064,23500.0
2013-04-23 09:55:00,75.94,76.0,75.73,75.79,31400.0,58.1064,58.1523,57.9457,57.9917,31400.0
2013-04-23 10:00:00,75.78,75.92,75.76,75.84,20600.0,57.984,58.0911,57.9687,58.0299,20600.0
2013-04-23 10:05:00,75.81,75.91,75.74,75.74,13500.0,58.007,58.0835,57.9534,57.9534,13500.0
2013-04-23 10:10:00,75.73,75.74,75.59,75.68,11000.0,57.9457,57.9534,57.8386,57.9075,11000.0
2013-04-23 10:15:00,75.7,75.91,75.69,75.91,19000.0,57.9228,58.0835,57.9151,58.0835,19000.0
2013-04-23 10:20:00,75.92,76.04,75.8,75.83,18400.0,58.0911,58.1829,57.9993,58.0223,18400.0
2013-04-23 10:25:00,75.82,76.04,75.81,76.0,15200.0,58.0146,58.1829,58.007,58.1523,15200.0
2013-04-23 10:30:00,76.0,76.09,75.99,76.07,15300.0,58.1523,58.2212,58.1447,58.2059,15300.0
2013-04-23 10:35:00,76.08,76.1,75.89,75.92,9700.0,58.2136,58.2289,58.0682,58.0911,9700.0
2013-04-23 10:40:00,75.93,75.93,75.87,75.88,10200.0,58.0988,58.0988,58.0529,58.0605,10200.0
2013-04-23 10:45:00,75.88,76.1,75.86,76.08,21800.0,58.0605,58.2289,58.0452,58.2136,21800.0
2013-04-23 10:50:00,76.06,76.07,75.95,76.03,5600.0,58.1983,58.2059,58.1141,58.1753,5600.0
2013-04-23 10:55:00,76.03,76.11,76.0,76.06,14400.0,58.1753,58.2365,58.1523,58.1983,14400.0
2013-04-23 11:00:00,76.04,76.13,76.01,76.04,13200.0,58.1829,58.2518,58.16,58.1829,13200.0
2013-04-23 11:05:00,76.04,76.12,76.03,76.06,7700.0,58.1829,58.2442,58.1753,58.1983,7700.0
2013-04-23 11:10:00,76.07,76.22,76.07,76.22,21300.0,58.2059,58.3207,58.2059,58.3207,21300.0
2013-04-23 11:15:00,76.23,76.28,76.2,76.2,13000.0,58.3283,58.3666,58.3054,58.3054,13000.0
2013-04-23 11:20:00,76.19,76.2,76.13,76.18,21500.0,58.2977,58.3054,58.2518,58.2901,21500.0
2013-04-23 11:25:00,76.18,76.26,76.18,76.23,8400.0,58.2901,58.3513,58.2901,58.3283,8400.0
2013-04-23 11:30:00,76.22,76.26,76.2,76.21,33800.0,58.3207,58.3513,58.3054,58.313,33800.0
2013-04-23 11:35:00,76.22,76.23,76.13,76.15,17300.0,58.3207,58.3283,58.2518,58.2671,17300.0
2013-04-23 11:40:00,76.16,76.18,76.14,76.15,17000.0,58.2748,58.2901,58.2595,58.2671,17000.0
2013-04-23 11:45:00,76.16,76.17,76.15,76.15,4100.0,58.2748,58.2824,58.2671,58.2671,4100.0
2013-04-23 11:50:00,76.14,76.25,76.13,76.25,11400.0,58.2595,58.3436,58.2518,58.3436,11400.0
2013-04-23 11:55:00,76.25,76.34,76.25,76.29,6200.0,58.3436,58.4125,58.3436,58.3742,6200.0
2013-04-23 12:00:00,76.27,76.27,76.21,76.23,8600.0,58.3589,58.3589,58.313,58.3283,8600.0
2013-04-23 12:05:00,76.23,76.23,76.14,76.16,10400.0,58.3283,58.3283,58.2595,58.2748,10400.0
2013-04-23 12:10:00,76.18,76.2,76.15,76.19,13200.0,58.2901,58.3054,58.2671,58.2977,13200.0
2013-04-23 12:15:00,76.2,76.2,76.15,76.17,10500.0,58.3054,58.3054,58.2671,58.2824,10500.0
2013-04-23 12:20:00,76.14,76.3,76.14,76.3,11500.0,58.2595,58.3819,58.2595,58.3819,11500.0
2013-04-23 12:25:00,76.28,76.32,76.28,76.3,7400.0,58.3666,58.3972,58.3666,58.3819,7400.0
2013-04-23 12:30:00,76.29,76.33,76.25,76.28,11400.0,58.3742,58.4048,58.3436,58.3666,11400.0
2013-04-23 12:35:00,76.27,76.27,76.21,76.24,6900.0,58.3589,58.3589,58.313,58.336,6900.0
2013-04-23 12:40:00,76.23,76.23,76.19,76.21,4300.0,58.3283,58.3283,58.2977,58.313,4300.0
2013-04-23 12:45:00,76.2,76.21,76.08,76.11,8600.0,58.3054,58.313,58.2136,58.2365,8600.0
2013-04-23 12:50:00,76.07,76.08,76.0,76.0,11300.0,58.2059,58.2136,58.1523,58.1523,11300.0
2013-04-23 12:55:00,76.0,76.03,75.98,76.03,10100.0,58.1523,58.1753,58.137,58.1753,10100.0
2013-04-23 13:00:00,76.02,76.04,76.02,76.04,5900.0,58.1676,58.1829,58.1676,58.1829,5900.0
2013-04-23 13:05:00,76.04,76.04,75.55,75.64,21500.0,58.1829,58.1829,57.808,57.8769,21500.0
2013-04-23 13:10:00,75.56,76.16,75.55,76.11,17600.0,57.8157,58.2748,57.808,58.2365,17600.0
2013-04-23 13:15:00,76.08,76.14,75.97,76.0,5500.0,58.2136,58.2595,58.1294,58.1523,5500.0
2013-04-23 13:20:00,75.95,76.04,75.95,75.97,5400.0,58.1141,58.1829,58.1141,58.1294,5400.0
2013-04-23 13:25:00,75.97,75.97,75.74,75.76,10700.0,58.1294,58.1294,57.9534,57.9687,10700.0
2013-04-23 13:30:00,75.76,75.83,75.7,75.76,7200.0,57.9687,58.0223,57.9228,57.9687,7200.0
2013-04-23 13:35:00,75.79,75.79,75.66,75.67,4500.0,57.9917,57.9917,57.8922,57.8998,4500.0
2013-04-23 13:40:00,75.68,75.83,75.68,75.72,7600.0,57.9075,58.0223,57.9075,57.9381,7600.0
2013-04-23 13:45:00,75.73,75.81,75.7,75.8,9200.0,57.9457,58.007,57.9228,57.9993,9200.0
2013-04-23 13:50:00,75.8,75.88,75.77,75.86,12000.0,57.9993,58.0605,57.9764,58.0452,12000.0
2013-04-23 13:55:00,75.85,75.95,75.85,75.93,8800.0,58.0376,58.1141,58.0376,58.0988,8800.0
2013-04-23 14:00:00,75.93,75.99,75.93,75.97,8800.0,58.0988,58.1447,58.0988,58.1294,8800.0
2013-04-23 14:05:00,75.96,75.98,75.91,75.92,13200.0,58.1217,58.137,58.0835,58.0911,13200.0
2013-04-23 14:10:00,75.93,75.97,75.93,75.97,7500.0,58.0988,58.1294,58.0988,58.1294,7500.0
2013-04-23 14:15:00,75.98,76.01,75.9,75.9,8300.0,58.137,58.16,58.0758,58.0758,8300.0
2013-04-23 14:20:00,75.9,75.9,75.84,75.9,12500.0,58.0758,58.0758,58.0299,58.0758,12500.0
2013-04-23 14:25:00,75.91,75.94,75.83,75.83,8700.0,58.0835,58.1064,58.0223,58.0223,8700.0
2013-04-23 14:30:00,75.82,75.84,75.72,75.73,24700.0,58.0146,58.0299,57.9381,57.9457,24700.0
2013-04-23 14:35:00,75.75,75.77,75.67,75.73,12500.0,57.9611,57.9764,57.8998,57.9457,12500.0
2013-04-23 14:40:00,75.74,75.74,75.59,75.61,24200.0,57.9534,57.9534,57.8386,57.8539,24200.0
2013-04-23 14:45:00,75.62,75.7,75.61,75.65,19900.0,57.8616,57.9228,57.8539,57.8845,19900.0
2013-04-23 14:50:00,75.64,75.78,75.63,75.68,28500.0,57.8769,57.984,57.8692,57.9075,28500.0
2013-04-23 14:55:00,75.67,75.69,75.62,75.62,5500.0,57.8998,57.9151,57.8616,57.8616,5500.0
2013-04-23 15:00:00,75.64,75.72,75.63,75.71,11900.0,57.8769,57.9381,57.8692,57.9304,11900.0
2013-04-23 15:05:00,75.72,75.78,75.67,75.7,18300.0,57.9381,57.984,57.8998,57.9228,18300.0
2013-04-23 15:10:00,75.71,75.75,75.68,75.68,11800.0,57.9304,57.9611,57.9075,57.9075,11800.0
2013-04-23 15:15:00,75.67,75.75,75.66,75.67,19700.0,57.8998,57.9611,57.8922,57.8998,19700.0
2013-04-23 15:20:00,75.67,75.86,75.66,75.8,28700.0,57.8998,58.0452,57.8922,57.9993,28700.0
2013-04-23 15:25:00,75.81,75.83,75.75,75.81,13500.0,58.007,58.0223,57.9611,58.007,13500.0
2013-04-23 15:30:00,75.81,75.83,75.75,75.8,21000.0,58.007,58.0223,57.9611,57.9993,21000.0
2013-04-23 15:35:00,75.79,75.86,75.75,75.86,25200.0,57.9917,58.0452,57.9611,58.0452,25200.0
2013-04-23 15:40:00,75.86,75.86,75.68,75.79,41500.0,58.0452,58.0452,57.9075,57.9917,41500.0
2013-04-23 15:45:00,75.8,75.85,75.78,75.84,33300.0,57.9993,58.0376,57.984,58.0299,33300.0
2013-04-23 15:50:00,75.83,75.86,75.74,75.8,53400.0,58.0223,58.0452,57.9534,57.9993,53400.0
2013-04-23 15:55:00,75.8,75.84,75.75,75.82,56200.0,57.9993,58.0299,57.9611,58.0146,56200.0
2013-04-24 09:30:00,76.25,76.25,74.0,74.23,149200.0,58.3436,58.3436,56.622,56.798,149200.0
2013-04-24 09:35:00,74.19,74.56,74.11,74.24,83200.0,56.7674,57.0505,56.7062,56.8057,83200.0
2013-04-24 09:40:00,74.24,74.24,73.78,73.78,66000.0,56.8057,56.8057,56.4537,56.4537,66000.0
2013-04-24 09:45:00,73.8,74.5,73.78,74.23,62600.0,56.469,57.0046,56.4537,56.798,62600.0
2013-04-24 09:50:00,74.26,74.26,73.95,74.14,57700.0,56.821,56.821,56.5838,56.7291,57700.0
2013-04-24 09:55:00,74.14,74.15,73.82,73.87,55800.0,56.7291,56.7368,56.4843,56.5225,55800.0
2013-04-24 10:00:00,73.88,73.93,73.66,73.91,55300.0,56.5302,56.5685,56.3619,56.5532,55300.0
2013-04-24 10:05:00,73.91,74.56,73.91,74.52,113100.0,56.5532,57.0505,56.5532,57.0199,113100.0
2013-04-24 10:10:00,74.52,74.83,74.41,74.62,60900.0,57.0199,57.2571,56.9357,57.0964,60900.0
2013-04-24 10:15:00,74.64,74.99,74.48,74.94,50000.0,57.1117,57.3795,56.9893,57.3413,50000.0
2013-04-24 10:20:00,74.94,75.07,74.86,75.06,31400.0,57.3413,57.4407,57.2801,57.4331,31400.0
2013-04-24 10:25:00,75.07,75.07,74.91,75.01,31200.0,57.4407,57.4407,57.3183,57.3948,31200.0
2013-04-24 10:30:00,74.96,75.28,74.94,75.09,49000.0,57.3566,57.6014,57.3413,57.456,49000.0
2013-04-24 10:35:00,75.08,75.15,75.02,75.05,23200.0,57.4484,57.502,57.4025,57.4254,23200.0
2013-04-24 10:40:00,75.07,75.09,74.97,74.97,35600.0,57.4407,57.456,57.3642,57.3642,35600.0
2013-04-24 10:45:00,74.98,75.08,74.97,75.07,37700.0,57.3719,57.4484,57.3642,57.4407,37700.0
2013-04-24 10:50:00,75.05,75.42,75.05,75.4,34800.0,57.4254,57.7085,57.4254,57.6932,34800.0
2013-04-24 10:55:00,75.39,75.39,75.25,75.38,17000.0,57.6856,57.6856,57.5785,57.6779,17000.0
2013-04-24 11:00:00,75.38,75.4,75.29,75.32,14000.0,57.6779,57.6932,57.6091,57.632,14000.0
2013-04-24 11:05:00,75.35,75.36,75.13,75.29,38200.0,57.655,57.6626,57.4866,57.6091,38200.0
2013-04-24 11:10:00,75.26,75.43,75.23,75.43,14500.0,57.5861,57.7162,57.5632,57.7162,14500.0
2013-04-24 11:15:00,75.44,75.65,75.32,75.63,22000.0,57.7238,57.8845,57.632,57.8692,22000.0
2013-04-24 11:20:00,75.63,75.66,75.53,75.58,11900.0,57.8692,57.8922,57.7927,57.831,11900.0
2013-04-24 11:25:00,75.59,75.63,75.48,75.63,13900.0,57.8386,57.8692,57.7545,57.8692,13900.0
2013-04-24 11:30:00,75.64,75.81,75.6,75.62,22200.0,57.8769,58.007,57.8463,57.8616,22200.0
2013-04-24 11:35:00,75.61,75.61,75.37,75.41,23400.0,57.8539,57.8539,57.6703,57.7009,23400.0
2013-04-24 11:40:00,75.41,75.42,75.33,75.41,9200.0,57.7009,57.7085,57.6397,57.7009,9200.0
2013-04-24 11:45:00,75.41,75.66,75.41,75.61,11800.0,57.7009,57.8922,57.7009,57.8539,11800.0
2013-04-24 11:50:00,75.61,75.8,75.56,75.72,28000.0,57.8539,57.9993,57.8157,57.9381,28000.0
2013-04-24 11:55:00,75.72,75.75,75.6,75.65,10600.0,57.9381,57.9611,57.8463,57.8845,10600.0
2013-04-24 12:00:00,75.67,75.7,75.63,75.64,14100.0,57.8998,57.9228,57.8692,57.8769,14100.0
2013-04-24 12:05:00,75.69,75.7,75.5,75.67,18800.0,57.9151,57.9228,57.7698,57.8998,18800.0
2013-04-24 12:10:00,75.67,75.67,75.55,75.61,13900.0,57.8998,57.8998,57.808,57.8539,13900.0
2013-04-24 12:15:00,75.59,75.61,75.53,75.56,6200.0,57.8386,57.8539,57.7927,57.8157,6200.0
2013-04-24 12:20:00,75.56,75.58,75.45,75.51,14900.0,57.8157,57.831,57.7315,57.7774,14900.0
2013-04-24 12:25:00,75.49,75.52,75.37,75.4,6200.0,57.7621,57.7851,57.6703,57.6932,6200.0
2013-04-24 12:30:00,75.4,75.46,75.38,75.41,9000.0,57.6932,57.7392,57.6779,57.7009,9000.0
2013-04-24 12:35:00,75.42,75.42,75.31,75.41,8500.0,57.7085,57.7085,57.6244,57.7009,8500.0
2013-04-24 12:40:00,75.4,75.46,75.31,75.45,14700.0,57.6932,57.7392,57.6244,57.7315,14700.0
2013-04-24 12:45:00,75.48,75.61,75.47,75.5,8600.0,57.7545,57.8539,57.7468,57.7698,8600.0
2013-04-24 12:50:00,75.52,75.52,75.42,75.43,9300.0,57.7851,57.7851,57.7085,57.7162,9300.0
2013-04-24 12:55:00,75.45,75.47,75.42,75.44,6900.0,57.7315,57.7468,57.7085,57.7238,6900.0
2013-04-24 13:00:00,75.43,75.44,75.35,75.41,9900.0,57.7162,57.7238,57.655,57.7009,9900.0
2013-04-24 13:05:00,75.43,75.45,75.4,75.44,5500.0,57.7162,57.7315,57.6932,57.7238,5500.0
2013-04-24 13:10:00,75.45,75.46,75.41,75.46,12000.0,57.7315,57.7392,57.7009,57.7392,12000.0
2013-04-24 13:15:00,75.47,75.55,75.45,75.55,11300.0,57.7468,57.808,57.7315,57.808,11300.0
2013-04-24 13:20:00,75.55,75.58,75.49,75.53,15300.0,57.808,57.831,57.7621,57.7927,15300.0
2013-04-24 13:25:00,75.52,75.53,75.48,75.48,4800.0,57.7851,57.7927,57.7545,57.7545,4800.0
2013-04-24 13:30:00,75.49,75.65,75.48,75.65,13100.0,57.7621,57.8845,57.7545,57.8845,13100.0
2013-04-24 13:35:00,75.63,75.63,75.44,75.48,11700.0,57.8692,57.8692,57.7238,57.7545,11700.0
2013-04-24 13:40:00,75.49,75.49,75.33,75.33,17200.0,57.7621,57.7621,57.6397,57.6397,17200.0
2013-04-24 13:45:00,75.31,75.31,75.25,75.28,12400.0,57.6244,57.6244,57.5785,57.6014,12400.0
2013-04-24 13:50:00,75.28,75.28,75.25,75.25,13800.0,57.6014,57.6014,57.5785,57.5785,13800.0
2013-04-24 13:55:00,75.25,75.39,75.25,75.39,15200.0,57.5785,57.6856,57.5785,57.6856,15200.0
2013-04-24 14:00:00,75.38,75.54,75.35,75.53,9500.0,57.6779,57.8004,57.655,57.7927,9500.0
2013-04-24 14:05:00,75.55,75.56,75.35,75.38,24700.0,57.808,57.8157,57.655,57.6779,24700.0
2013-04-24 14:10:00,75.38,75.38,75.31,75.37,40300.0,57.6779,57.6779,57.6244,57.6703,40300.0
2013-04-24 14:15:00,75.37,75.41,75.34,75.39,12000.0,57.6703,57.7009,57.6473,57.6856,12000.0
2013-04-24 14:20:00,75.39,75.39,75.35,75.36,7400.0,57.6856,57.6856,57.655,57.6626,7400.0
2013-04-24 14:25:00,75.36,75.36,75.32,75.33,13300.0,57.6626,57.6626,57.632,57.6397,13300.0
2013-04-24 14:30:00,75.33,75.37,75.31,75.37,13200.0,57.6397,57.6703,57.6244,57.6703,13200.0
2013-04-24 14:35:00,75.38,75.39,75.31,75.33,14000.0,57.6779,57.6856,57.6244,57.6397,14000.0
2013-04-24 14:40:00,75.33,75.35,75.26,75.29,14400.0,57.6397,57.655,57.5861,57.6091,14400.0
2013-04-24 14:45:00,75.31,75.32,75.27,75.29,10400.0,57.6244,57.632,57.5938,57.6091,10400.0
2013-04-24 14:50:00,75.3,75.3,75.22,75.22,28900.0,57.6167,57.6167,57.5555,57.5555,28900.0
2013-04-24 14:55:00,75.23,75.35,75.23,75.26,28500.0,57.5632,57.655,57.5632,57.5861,28500.0
2013-04-24 15:00:00,75.27,75.33,75.24,75.31,26500.0,57.5938,57.6397,57.5708,57.6244,26500.0
2013-04-24 15:05:00,75.3,75.31,75.24,75.27,41100.0,57.6167,57.6244,57.5708,57.5938,41100.0
2013-04-24 15:10:00,75.28,75.28,75.2,75.24,32400.0,57.6014,57.6014,57.5402,57.5708,32400.0
2013-04-24 15:15:00,75.24,75.27,75.22,75.24,29900.0,57.5708,57.5938,57.5555,57.5708,29900.0
2013-04-24 15:20:00,75.24,75.25,75.2,75.23,24900.0,57.5708,57.5785,57.5402,57.5632,24900.0
2013-04-24 15:25:00,75.24,75.26,75.21,75.23,103200.0,57.5708,57.5861,57.5479,57.5632,103200.0
2013-04-24 15:30:00,75.24,75.26,75.1,75.13,73000.0,57.5708,57.5861,57.4637,57.4866,73000.0
2013-04-24 15:35:00,75.13,75.23,75.11,75.2,73100.0,57.4866,57.5632,57.4713,57.5402,73100.0
2013-04-24 15:40:00,75.2,75.25,75.14,75.15,106100.0,57.5402,57.5785,57.4943,57.502,106100.0
2013-04-24 15:45:00,75.15,75.16,74.95,74.96,77700.0,57.502,57.5096,57.3489,57.3566,77700.0
2013-04-24 15:50:00,74.96,74.99,74.9,74.92,145600.0,57.3566,57.3795,57.3107,57.326,145600.0
2013-04-24 15:55:00,74.92,74.93,74.79,74.9,147000.0,57.326,57.3336,57.2265,57.3107,147000.0
2013-04-25 09:30:00,75.16,75.75,75.0,75.62,47800.0,57.5096,57.9611,57.3872,57.8616,47800.0
2013-04-25 09:35:00,75.57,75.57,75.11,75.22,37200.0,57.8233,57.8233,57.4713,57.5555,37200.0
2013-04-25 09:40:00,75.25,75.32,74.96,75.03,26400.0,57.5785,57.632,57.3566,57.4101,26400.0
2013-04-25 09:45:00,75.01,75.14,74.95,74.95,39900.0,57.3948,57.4943,57.3489,57.3489,39900.0
2013-04-25 09:50:00,74.99,75.47,74.99,75.42,21200.0,57.3795,57.7468,57.3795,57.7085,21200.0
2013-04-25 09:55:00,75.43,75.51,75.35,75.38,33900.0,57.7162,57.7774,57.655,57.6779,33900.0
2013-04-25 10:00:00,75.4,75.46,75.3,75.35,44300.0,57.6932,57.7392,57.6167,57.655,44300.0
2013-04-25 10:05:00,75.36,75.43,75.26,75.26,13800.0,57.6626,57.7162,57.5861,57.5861,13800.0
2013-04-25 10:10:00,75.25,75.31,75.2,75.27,13500.0,57.5785,57.6244,57.5402,57.5938,13500.0
2013-04-25 10:15:00,75.29,75.4,75.29,75.34,12600.0,57.6091,57.6932,57.6091,57.6473,12600.0
2013-04-25 10:20:00,75.37,75.39,75.28,75.3,7500.0,57.6703,57.6856,57.6014,57.6167,7500.0
2013-04-25 10:25:00,75.29,75.47,75.28,75.45,12500.0,57.6091,57.7468,57.6014,57.7315,12500.0
2013-04-25 10:30:00,75.47,75.51,75.33,75.33,25200.0,57.7468,57.7774,57.6397,57.6397,25200.0
2013-04-25 10:35:00,75.37,75.38,75.32,75.32,6400.0,57.6703,57.6779,57.632,57.632,6400.0
2013-04-25 10:40:00,75.32,75.39,75.31,75.38,7200.0,57.632,57.6856,57.6244,57.6779,7200.0
2013-04-25 10:45:00,75.38,75.4,75.37,75.38,9000.0,57.6779,57.6932,57.6703,57.6779,9000.0
2013-04-25 10:50:00,75.38,75.41,75.35,75.37,17000.0,57.6779,57.7009,57.655,57.6703,17000.0
2013-04-25 10:55:00,75.38,75.4,75.32,75.4,16300.0,57.6779,57.6932,57.632,57.6932,16300.0
2013-04-25 11:00:00,75.39,75.5,75.39,75.48,12000.0,57.6856,57.7698,57.6856,57.7545,12000.0
2013-04-25 11:05:00,75.48,75.53,75.47,75.51,7200.0,57.7545,57.7927,57.7468,57.7774,7200.0
2013-04-25 11:10:00,75.49,75.51,75.33,75.34,20800.0,57.7621,57.7774,57.6397,57.6473,20800.0
2013-04-25 11:15:00,75.35,75.38,75.33,75.36,9300.0,57.655,57.6779,57.6397,57.6626,9300.0
2013-04-25 11:20:00,75.37,75.41,75.36,75.39,16800.0,57.6703,57.7009,57.6626,57.6856,16800.0
2013-04-25 11:25:00,75.41,75.52,75.4,75.5,10100.0,57.7009,57.7851,57.6932,57.7698,10100.0
2013-04-25 11:30:00,75.49,75.63,75.49,75.61,7300.0,57.7621,57.8692,57.7621,57.8539,7300.0
2013-04-25 11:35:00,75.62,75.69,75.62,75.68,18800.0,57.8616,57.9151,57.8616,57.9075,18800.0
2013-04-25 11:40:00,75.68,75.73,75.65,75.67,16700.0,57.9075,57.9457,57.8845,57.8998,16700.0
2013-04-25 11:45:00,75.66,75.7,75.58,75.58,8200.0,57.8922,57.9228,57.831,57.831,8200.0
2013-04-25 11:50:00,75.57,75.58,75.53,75.56,9000.0,57.8233,57.831,57.7927,57.8157,9000.0
2013-04-25 11:55:00,75.57,75.57,75.49,75.55,5000.0,57.8233,57.8233,57.7621,57.808,5000.0
2013-04-25 12:00:00,75.54,75.63,75.52,75.62,10000.0,57.8004,57.8692,57.7851,57.8616,10000.0
2013-04-25 12:05:00,75.63,75.63,75.58,75.58,6000.0,57.8692,57.8692,57.831,57.831,6000.0
2013-04-25 12:10:00,75.59,75.61,75.57,75.6,4900.0,57.8386,57.8539,57.8233,57.8463,4900.0
2013-04-25 12:15:00,75.6,75.64,75.58,75.6,7600.0,57.8463,57.8769,57.831,57.8463,7600.0
2013-04-25 12:20:00,75.62,75.63,75.59,75.62,5600.0,57.8616,57.8692,57.8386,57.8616,5600.0
2013-04-25 12:25:00,75.61,75.62,75.57,75.59,34300.0,57.8539,57.8616,57.8233,57.8386,34300.0
2013-04-25 12:30:00,75.58,75.59,75.51,75.51,62600.0,57.831,57.8386,57.7774,57.7774,62600.0
2013-04-25 12:35:00,75.5,75.53,75.49,75.51,7500.0,57.7698,57.7927,57.7621,57.7774,7500.0
2013-04-25 12:40:00,75.5,75.59,75.5,75.56,8100.0,57.7698,57.8386,57.7698,57.8157,8100.0
2013-04-25 12:45:00,75.56,75.66,75.56,75.64,4100.0,57.8157,57.8922,57.8157,57.8769,4100.0
2013-04-25 12:50:00,75.64,75.67,75.63,75.64,6100.0,57.8769,57.8998,57.8692,57.8769,6100.0
2013-04-25 12:55:00,75.64,75.67,75.64,75.65,5200.0,57.8769,57.8998,57.8769,57.8845,5200.0
2013-04-25 13:00:00,75.63,75.63,75.58,75.61,11400.0,57.8692,57.8692,57.831,57.8539,11400.0
2013-04-25 13:05:00,75.59,75.62,75.56,75.6,12400.0,57.8386,57.8616,57.8157,57.8463,12400.0
2013-04-25 13:10:00,75.58,75.68,75.57,75.68,10200.0,57.831,57.9075,57.8233,57.9075,10200.0
2013-04-25 13:15:00,75.67,75.76,75.66,75.73,21000.0,57.8998,57.9687,57.8922,57.9457,21000.0
2013-04-25 13:20:00,75.72,75.81,75.71,75.79,16700.0,57.9381,58.007,57.9304,57.9917,16700.0
2013-04-25 13:25:00,75.78,75.78,75.67,75.67,16500.0,57.984,57.984,57.8998,57.8998,16500.0
2013-04-25 13:30:00,75.68,75.72,75.66,75.68,12300.0,57.9075,57.9381,57.8922,57.9075,12300.0
2013-04-25 13:35:00,75.69,75.7,75.65,75.67,26100.0,57.9151,57.9228,57.8845,57.8998,26100.0
2013-04-25 13:40:00,75.66,75.72,75.63,75.64,91100.0,57.8922,57.9381,57.8692,57.8769,91100.0
2013-04-25 13:45:00,75.64,75.67,75.57,75.64,29500.0,57.8769,57.8998,57.8233,57.8769,29500.0
2013-04-25 13:50:00,75.65,75.69,75.64,75.66,11100.0,57.8845,57.9151,57.8769,57.8922,11100.0
2013-04-25 13:55:00,75.66,75.78,75.66,75.72,15500.0,57.8922,57.984,57.8922,57.9381,15500.0
2013-04-25 14:00:00,75.74,75.82,75.74,75.81,9100.0,57.9534,58.0146,57.9534,58.007,9100.0
2013-04-25 14:05:00,75.8,75.95,75.79,75.94,22500.0,57.9993,58.1141,57.9917,58.1064,22500.0
2013-04-25 14:10:00,75.93,76.0,75.91,76.0,22000.0,58.0988,58.1523,58.0835,58.1523,22000.0
2013-04-25 14:15:00,75.99,76.03,75.96,76.01,21700.0,58.1447,58.1753,58.1217,58.16,21700.0
2013-04-25 14:20:00,76.01,76.05,75.99,76.04,19600.0,58.16,58.1906,58.1447,58.1829,19600.0
2013-04-25 14:25:00,76.05,76.07,75.97,75.98,21500.0,58.1906,58.2059,58.1294,58.137,21500.0
2013-04-25 14:30:00,75.97,76.03,75.96,76.0,27300.0,58.1294,58.1753,58.1217,58.1523,27300.0
2013-04-25 14:35:00,75.99,76.05,75.99,76.05,10700.0,58.1447,58.1906,58.1447,58.1906,10700.0
2013-04-25 14:40:00,76.05,76.06,76.0,76.01,20300.0,58.1906,58.1983,58.1523,58.16,20300.0
2013-04-25 14:45:00,76.01,76.01,75.92,75.93,24700.0,58.16,58.16,58.0911,58.0988,24700.0
2013-04-25 14:50:00,75.93,75.96,75.91,75.93,22600.0,58.0988,58.1217,58.0835,58.0988,22600.0
2013-04-25 14:55:00,75.92,75.92,75.77,75.86,25200.0,58.0911,58.0911,57.9764,58.0452,25200.0
2013-04-25 15:00:00,75.86,75.88,75.77,75.82,27100.0,58.0452,58.0605,57.9764,58.0146,27100.0
2013-04-25 15:05:00,75.82,75.83,75.65,75.75,36700.0,58.0146,58.0223,57.8845,57.9611,36700.0
2013-04-25 15:10:00,75.74,75.79,75.69,75.79,19600.0,57.9534,57.9917,57.9151,57.9917,19600.0
2013-04-25 15:15:00,75.81,75.85,75.66,75.7,18200.0,58.007,58.0376,57.8922,57.9228,18200.0
2013-04-25 15:20:00,75.72,75.77,75.66,75.68,79500.0,57.9381,57.9764,57.8922,57.9075,79500.0
2013-04-25 15:25:00,75.69,75.79,75.69,75.78,21800.0,57.9151,57.9917,57.9151,57.984,21800.0
2013-04-25 15:30:00,75.77,75.83,75.72,75.79,34400.0,57.9764,58.0223,57.9381,57.9917,34400.0
2013-04-25 15:35:00,75.79,75.87,75.78,75.84,30700.0,57.9917,58.0529,57.984,58.0299,30700.0
2013-04-25 15:40:00,75.84,75.88,75.84,75.88,39300.0,58.0299,58.0605,58.0299,58.0605,39300.0
2013-04-25 15:45:00,75.87,75.93,75.86,75.93,51200.0,58.0529,58.0988,58.0452,58.0988,51200.0
2013-04-25 15:50:00,75.92,75.93,75.78,75.78,82800.0,58.0911,58.0988,57.984,57.984,82800.0
2013-04-25 15:55:00,75.79,75.85,75.76,75.84,121600.0,57.9917,58.0376,57.9687,58.0299,121600.0
2013-04-26 09:30:00,75.85,76.22,75.77,76.17,39400.0,58.0376,58.3207,57.9764,58.2824,39400.0
2013-04-26 09:35:00,76.14,76.18,75.85,75.88,20900.0,58.2595,58.2901,58.0376,58.0605,20900.0
2013-04-26 09:40:00,75.86,75.97,75.84,75.88,45400.0,58.0452,58.1294,58.0299,58.0605,45400.0
2013-04-26 09:45:00,75.88,76.0,75.85,75.94,33300.0,58.0605,58.1523,58.0376,58.1064,33300.0
2013-04-26 09:50:00,75.93,76.0,75.87,75.95,26700.0,58.0988,58.1523,58.0529,58.1141,26700.0
2013-04-26 09:55:00,75.92,76.16,75.86,76.0,26600.0,58.0911,58.2748,58.0452,58.1523,26600.0
2013-04-26 10:00:00,76.0,76.09,75.82,75.84,18000.0,58.1523,58.2212,58.0146,58.0299,18000.0
2013-04-26 10:05:00,75.84,75.84,75.68,75.78,18500.0,58.0299,58.0299,57.9075,57.984,18500.0
2013-04-26 10:10:00,75.8,75.86,75.62,75.66,12500.0,57.9993,58.0452,57.8616,57.8922,12500.0
2013-04-26 10:15:00,75.66,75.72,75.61,75.72,9400.0,57.8922,57.9381,57.8539,57.9381,9400.0
2013-04-26 10:20:00,75.7,75.71,75.56,75.66,62300.0,57.9228,57.9304,57.8157,57.8922,62300.0
2013-04-26 10:25:00,75.65,75.74,75.65,75.71,12200.0,57.8845,57.9534,57.8845,57.9304,12200.0
2013-04-26 10:30:00,75.71,75.72,75.57,75.57,18800.0,57.9304,57.9381,57.8233,57.8233,18800.0
2013-04-26 10:35:00,75.55,75.64,75.5,75.61,27700.0,57.808,57.8769,57.7698,57.8539,27700.0
2013-04-26 10:40:00,75.62,75.7,75.6,75.69,10500.0,57.8616,57.9228,57.8463,57.9151,10500.0
2013-04-26 10:45:00,75.69,75.72,75.58,75.59,52900.0,57.9151,57.9381,57.831,57.8386,52900.0
2013-04-26 10:50:00,75.59,75.6,75.41,75.44,75500.0,57.8386,57.8463,57.7009,57.7238,75500.0
2013-04-26 10:55:00,75.43,75.45,75.37,75.42,11800.0,57.7162,57.7315,57.6703,57.7085,11800.0
2013-04-26 11:00:00,75.4,75.5,75.38,75.45,7000.0,57.6932,57.7698,57.6779,57.7315,7000.0
2013-04-26 11:05:00,75.45,75.5,75.45,75.47,10000.0,57.7315,57.7698,57.7315,57.7468,10000.0
2013-04-26 11:10:00,75.45,75.5,75.45,75.48,8400.0,57.7315,57.7698,57.7315,57.7545,8400.0
2013-04-26 11:15:00,75.49,75.5,75.39,75.39,13500.0,57.7621,57.7698,57.6856,57.6856,13500.0
2013-04-26 11:20:00,75.37,75.39,75.29,75.34,7400.0,57.6703,57.6856,57.6091,57.6473,7400.0
2013-04-26 11:25:00,75.35,75.46,75.35,75.45,10400.0,57.655,57.7392,57.655,57.7315,10400.0
2013-04-26 11:30:00,75.47,75.47,75.39,75.47,12000.0,57.7468,57.7468,57.6856,57.7468,12000.0
2013-04-26 11:35:00,75.46,75.47,75.35,75.4,39600.0,57.7392,57.7468,57.655,57.6932,39600.0
2013-04-26 11:40:00,75.41,75.49,75.36,75.39,31900.0,57.7009,57.7621,57.6626,57.6856,31900.0
2013-04-26 11:45:00,75.42,75.43,75.32,75.32,31900.0,57.7085,57.7162,57.632,57.632,31900.0
2013-04-26 11:50:00,75.33,75.38,75.28,75.38,9500.0,57.6397,57.6779,57.6014,57.6779,9500.0
2013-04-26 11:55:00,75.37,75.41,75.32,75.39,5800.0,57.6703,57.7009,57.632,57.6856,5800.0
2013-04-26 12:00:00,75.37,75.42,75.29,75.39,6100.0,57.6703,57.7085,57.6091,57.6856,6100.0
2013-04-26 12:05:00,75.42,75.47,75.38,75.46,5100.0,57.7085,57.7468,57.6779,57.7392,5100.0
2013-04-26 12:10:00,75.45,75.47,75.37,75.41,8900.0,57.7315,57.7468,57.6703,57.7009,8900.0
2013-04-26 12:15:00,75.42,75.52,75.41,75.46,17700.0,57.7085,57.7851,57.7009,57.7392,17700.0
2013-04-26 12:20:00,75.45,75.45,75.39,75.39,9000.0,57.7315,57.7315,57.6856,57.6856,9000.0
2013-04-26 12:25:00,75.39,75.45,75.37,75.43,3900.0,57.6856,57.7315,57.6703,57.7162,3900.0
2013-04-26 12:30:00,75.42,75.45,75.41,75.41,6900.0,57.7085,57.7315,57.7009,57.7009,6900.0
2013-04-26 12:35:00,75.41,75.44,75.39,75.39,3600.0,57.7009,57.7238,57.6856,57.6856,3600.0
2013-04-26 12:40:00,75.39,75.4,75.34,75.38,5300.0,57.6856,57.6932,57.6473,57.6779,5300.0
2013-04-26 12:45:00,75.37,75.42,75.37,75.42,2900.0,57.6703,57.7085,57.6703,57.7085,2900.0
2013-04-26 12:50:00,75.44,75.53,75.44,75.53,6100.0,57.7238,57.7927,57.7238,57.7927,6100.0
2013-04-26 12:55:00,75.53,75.55,75.5,75.55,11000.0,57.7927,57.808,57.7698,57.808,11000.0
2013-04-26 13:00:00,75.56,75.59,75.54,75.55,4500.0,57.8157,57.8386,57.8004,57.808,4500.0
2013-04-26 13:05:00,75.56,75.57,75.46,75.5,27900.0,57.8157,57.8233,57.7392,57.7698,27900.0
2013-04-26 13:10:00,75.51,75.51,75.43,75.45,4900.0,57.7774,57.7774,57.7162,57.7315,4900.0
2013-04-26 13:15:00,75.45,75.52,75.45,75.52,3600.0,57.7315,57.7851,57.7315,57.7851,3600.0
2013-04-26 13:20:00,75.53,75.64,75.53,75.64,9000.0,57.7927,57.8769,57.7927,57.8769,9000.0
2013-04-26 13:25:00,75.65,75.7,75.62,75.69,43100.0,57.8845,57.9228,57.8616,57.9151,43100.0
2013-04-26 13:30:00,75.69,75.71,75.66,75.66,8600.0,57.9151,57.9304,57.8922,57.8922,8600.0
2013-04-26 13:35:00,75.62,75.65,75.62,75.64,4200.0,57.8616,57.8845,57.8616,57.8769,4200.0
2013-04-26 13:40:00,75.64,75.73,75.6,75.73,11100.0,57.8769,57.9457,57.8463,57.9457,11100.0
2013-04-26 13:45:00,75.73,75.8,75.72,75.72,11000.0,57.9457,57.9993,57.9381,57.9381,11000.0
2013-04-26 13:50:00,75.72,75.74,75.67,75.7,9200.0,57.9381,57.9534,57.8998,57.9228,9200.0
2013-04-26 13:55:00,75.7,75.75,75.61,75.64,42800.0,57.9228,57.9611,57.8539,57.8769,42800.0
2013-04-26 14:00:00,75.63,75.72,75.62,75.72,14600.0,57.8692,57.9381,57.8616,57.9381,14600.0
2013-04-26 14:05:00,75.73,75.81,75.73,75.75,7300.0,57.9457,58.007,57.9457,57.9611,7300.0
2013-04-26 14:10:00,75.75,75.75,75.63,75.64,6900.0,57.9611,57.9611,57.8692,57.8769,6900.0
2013-04-26 14:15:00,75.63,75.71,75.63,75.7,6500.0,57.8692,57.9304,57.8692,57.9228,6500.0
2013-04-26 14:20:00,75.7,75.75,75.7,75.73,14300.0,57.9228,57.9611,57.9228,57.9457,14300.0
2013-04-26 14:25:00,75.72,75.73,75.6,75.6,8300.0,57.9381,57.9457,57.8463,57.8463,8300.0
2013-04-26 14:30:00,75.61,75.67,75.61,75.66,17700.0,57.8539,57.8998,57.8539,57.8922,17700.0
2013-04-26 14:35:00,75.65,75.68,75.62,75.68,5400.0,57.8845,57.9075,57.8616,57.9075,5400.0
2013-04-26 14:40:00,75.69,75.69,75.67,75.68,9900.0,57.9151,57.9151,57.8998,57.9075,9900.0
2013-04-26 14:45:00,75.68,75.81,75.66,75.8,8000.0,57.9075,58.007,57.8922,57.9993,8000.0
2013-04-26 14:50:00,75.8,75.81,75.74,75.76,13000.0,57.9993,58.007,57.9534,57.9687,13000.0
2013-04-26 14:55:00,75.77,75.8,75.71,75.77,7500.0,57.9764,57.9993,57.9304,57.9764,7500.0
2013-04-26 15:00:00,75.78,75.81,75.75,75.77,11300.0,57.984,58.007,57.9611,57.9764,11300.0
2013-04-26 15:05:00,75.77,75.82,75.77,75.82,14100.0,57.9764,58.0146,57.9764,58.0146,14100.0
2013-04-26 15:10:00,75.83,75.86,75.79,75.84,13100.0,58.0223,58.0452,57.9917,58.0299,13100.0
2013-04-26 15:15:00,75.84,75.86,75.79,75.8,13600.0,58.0299,58.0452,57.9917,57.9993,13600.0
2013-04-26 15:20:00,75.8,75.83,75.76,75.83,12800.0,57.9993,58.0223,57.9687,58.0223,12800.0
2013-04-26 15:25:00,75.82,75.86,75.74,75.86,17000.0,58.0146,58.0452,57.9534,58.0452,17000.0
2013-04-26 15:30:00,75.84,75.86,75.8,75.83,21800.0,58.0299,58.0452,57.9993,58.0223,21800.0
2013-04-26 15:35:00,75.84,75.85,75.77,75.79,22600.0,58.0299,58.0376,57.9764,57.9917,22600.0
2013-04-26 15:40:00,75.79,75.84,75.7,75.73,18500.0,57.9917,58.0299,57.9228,57.9457,18500.0
2013-04-26 15:45:00,75.72,75.73,75.65,75.65,36300.0,57.9381,57.9457,57.8845,57.8845,36300.0
2013-04-26 15:50:00,75.65,75.67,75.58,75.59,56200.0,57.8845,57.8998,57.831,57.8386,56200.0
2013-04-26 15:55:00,75.6,75.62,75.52,75.56,84300.0,57.8463,57.8616,57.7851,57.8157,84300.0
2013-04-29 09:30:00,75.81,76.0,75.65,75.78,40900.0,58.007,58.1523,57.8845,57.984,40900.0
2013-04-29 09:35:00,75.79,75.81,75.56,75.76,37000.0,57.9917,58.007,57.8157,57.9687,37000.0
2013-04-29 09:40:00,75.74,75.89,75.7,75.83,13800.0,57.9534,58.0682,57.9228,58.0223,13800.0
2013-04-29 09:45:00,75.84,75.86,75.78,75.82,13500.0,58.0299,58.0452,57.984,58.0146,13500.0
2013-04-29 09:50:00,75.81,75.86,75.79,75.82,11100.0,58.007,58.0452,57.9917,58.0146,11100.0
2013-04-29 09:55:00,75.84,76.03,75.84,76.02,29500.0,58.0299,58.1753,58.0299,58.1676,29500.0
2013-04-29 10:00:00,76.04,76.25,75.96,76.22,17200.0,58.1829,58.3436,58.1217,58.3207,17200.0
2013-04-29 10:05:00,76.24,76.37,76.19,76.29,37600.0,58.336,58.4355,58.2977,58.3742,37600.0
2013-04-29 10:10:00,76.28,76.35,76.15,76.16,22200.0,58.3666,58.4201,58.2671,58.2748,22200.0
2013-04-29 10:15:00,76.17,76.27,76.17,76.25,31400.0,58.2824,58.3589,58.2824,58.3436,31400.0
2013-04-29 10:20:00,76.25,76.33,76.16,76.33,16800.0,58.3436,58.4048,58.2748,58.4048,16800.0
2013-04-29 10:25:00,76.32,76.38,76.22,76.23,21100.0,58.3972,58.4431,58.3207,58.3283,21100.0
2013-04-29 10:30:00,76.24,76.27,76.19,76.22,32200.0,58.336,58.3589,58.2977,58.3207,32200.0
2013-04-29 10:35:00,76.21,76.31,76.2,76.23,28500.0,58.313,58.3895,58.3054,58.3283,28500.0
2013-04-29 10:40:00,76.23,76.3,76.23,76.29,18600.0,58.3283,58.3819,58.3283,58.3742,18600.0
2013-04-29 10:45:00,76.28,76.5,76.28,76.48,34500.0,58.3666,58.5349,58.3666,58.5196,34500.0
2013-04-29 10:50:00,76.49,76.6,76.48,76.59,39300.0,58.5273,58.6114,58.5196,58.6038,39300.0
2013-04-29 10:55:00,76.6,76.74,76.54,76.74,65000.0,58.6114,58.7186,58.5655,58.7186,65000.0
2013-04-29 11:00:00,76.75,76.83,76.7,76.72,44200.0,58.7262,58.7874,58.688,58.7033,44200.0
2013-04-29 11:05:00,76.72,76.78,76.72,76.76,18400.0,58.7033,58.7492,58.7033,58.7339,18400.0
2013-04-29 11:10:00,76.76,76.8,76.73,76.76,14100.0,58.7339,58.7645,58.7109,58.7339,14100.0
2013-04-29 11:15:00,76.77,76.79,76.75,76.76,11200.0,58.7415,58.7568,58.7262,58.7339,11200.0
2013-04-29 11:20:00,76.75,76.8,76.75,76.78,14200.0,58.7262,58.7645,58.7262,58.7492,14200.0
2013-04-29 11:25:00,76.78,76.94,76.77,76.94,38300.0,58.7492,58.8716,58.7415,58.8716,38300.0
2013-04-29 11:30:00,76.95,77.02,76.94,77.0,38700.0,58.8792,58.9328,58.8716,58.9175,38700.0
2013-04-29 11:35:00,77.01,77.02,76.88,76.91,32300.0,58.9252,58.9328,58.8257,58.8486,32300.0
2013-04-29 11:40:00,76.91,77.12,76.91,77.12,40100.0,58.8486,59.0093,58.8486,59.0093,40100.0
2013-04-29 11:45:00,77.11,77.13,77.01,77.02,14400.0,59.0017,59.017,58.9252,58.9328,14400.0
2013-04-29 11:50:00,77.02,77.05,77.02,77.05,7700.0,58.9328,58.9558,58.9328,58.9558,7700.0
2013-04-29 11:55:00,77.06,77.1,77.01,77.09,15100.0,58.9634,58.994,58.9252,58.9864,15100.0
2013-04-29 12:00:00,77.1,77.15,77.04,77.15,26600.0,58.994,59.0323,58.9481,59.0323,26600.0
2013-04-29 12:05:00,77.16,77.18,77.12,77.17,7100.0,59.0399,59.0552,59.0093,59.0476,7100.0
2013-04-29 12:10:00,77.18,77.21,77.16,77.17,16500.0,59.0552,59.0782,59.0399,59.0476,16500.0
2013-04-29 12:15:00,77.17,77.17,77.05,77.09,12900.0,59.0476,59.0476,58.9558,58.9864,12900.0
2013-04-29 12:20:00,77.09,77.13,77.04,77.09,40500.0,58.9864,59.017,58.9481,58.9864,40500.0
2013-04-29 12:25:00,77.09,77.09,76.98,76.98,14600.0,58.9864,58.9864,58.9022,58.9022,14600.0
2013-04-29 12:30:00,76.95,77.01,76.92,76.94,12400.0,58.8792,58.9252,58.8563,58.8716,12400.0
2013-04-29 12:35:00,76.93,77.0,76.93,77.0,10900.0,58.8639,58.9175,58.8639,58.9175,10900.0
2013-04-29 12:40:00,77.0,77.0,76.86,76.86,13400.0,58.9175,58.9175,58.8104,58.8104,13400.0
2013-04-29 12:45:00,76.85,76.86,76.75,76.75,8100.0,58.8027,58.8104,58.7262,58.7262,8100.0
2013-04-29 12:50:00,76.76,76.8,76.66,76.66,12300.0,58.7339,58.7645,58.6573,58.6573,12300.0
2013-04-29 12:55:00,76.65,76.72,76.62,76.72,7800.0,58.6497,58.7033,58.6267,58.7033,7800.0
2013-04-29 13:00:00,76.73,76.74,76.63,76.63,4600.0,58.7109,58.7186,58.6344,58.6344,4600.0
2013-04-29 13:05:00,76.64,76.7,76.63,76.66,6200.0,58.642,58.688,58.6344,58.6573,6200.0
2013-04-29 13:10:00,76.67,76.7,76.64,76.64,4600.0,58.665,58.688,58.642,58.642,4600.0
2013-04-29 13:15:00,76.65,76.67,76.62,76.66,8500.0,58.6497,58.665,58.6267,58.6573,8500.0
2013-04-29 13:20:00,76.63,76.63,76.56,76.57,10200.0,58.6344,58.6344,58.5808,58.5885,10200.0
2013-04-29 13:25:00,76.58,76.58,76.51,76.55,11000.0,58.5961,58.5961,58.5426,58.5732,11000.0
2013-04-29 13:30:00,76.55,76.57,76.53,76.55,8700.0,58.5732,58.5885,58.5579,58.5732,8700.0
2013-04-29 13:35:00,76.56,76.59,76.55,76.56,4800.0,58.5808,58.6038,58.5732,58.5808,4800.0
2013-04-29 13:40:00,76.57,76.69,76.57,76.69,12600.0,58.5885,58.6803,58.5885,58.6803,12600.0
2013-04-29 13:45:00,76.68,76.82,76.68,76.81,16500.0,58.6727,58.7798,58.6727,58.7721,16500.0
2013-04-29 13:50:00,76.83,76.83,76.79,76.8,8800.0,58.7874,58.7874,58.7568,58.7645,8800.0
2013-04-29 13:55:00,76.81,76.87,76.81,76.83,8500.0,58.7721,58.818,58.7721,58.7874,8500.0
2013-04-29 14:00:00,76.8,76.84,76.8,76.82,7700.0,58.7645,58.7951,58.7645,58.7798,7700.0
2013-04-29 14:05:00,76.82,76.87,76.82,76.87,18500.0,58.7798,58.818,58.7798,58.818,18500.0
2013-04-29 14:10:00,76.86,76.95,76.86,76.95,18900.0,58.8104,58.8792,58.8104,58.8792,18900.0
2013-04-29 14:15:00,76.95,77.01,76.83,76.83,41200.0,58.8792,58.9252,58.7874,58.7874,41200.0
2013-04-29 14:20:00,76.82,76.91,76.82,76.9,13500.0,58.7798,58.8486,58.7798,58.841,13500.0
2013-04-29 14:25:00,76.9,76.91,76.89,76.9,11600.0,58.841,58.8486,58.8333,58.841,11600.0
2013-04-29 14:30:00,76.91,76.92,76.89,76.89,7600.0,58.8486,58.8563,58.8333,58.8333,7600.0
2013-04-29 14:35:00,76.9,76.91,76.88,76.9,11700.0,58.841,58.8486,58.8257,58.841,11700.0
2013-04-29 14:40:00,76.9,76.91,76.9,76.9,8900.0,58.841,58.8486,58.841,58.841,8900.0
2013-04-29 14:45:00,76.91,76.91,76.89,76.89,8700.0,58.8486,58.8486,58.8333,58.8333,8700.0
2013-04-29 14:50:00,76.89,76.91,76.83,76.84,8400.0,58.8333,58.8486,58.7874,58.7951,8400.0
2013-04-29 14:55:00,76.85,76.85,76.8,76.84,9100.0,58.8027,58.8027,58.7645,58.7951,9100.0
2013-04-29 15:00:00,76.84,76.86,76.83,76.84,9200.0,58.7951,58.8104,58.7874,58.7951,9200.0
2013-04-29 15:05:00,76.83,76.85,76.72,76.74,18400.0,58.7874,58.8027,58.7033,58.7186,18400.0
2013-04-29 15:10:00,76.74,76.75,76.65,76.66,9600.0,58.7186,58.7262,58.6497,58.6573,9600.0
2013-04-29 15:15:00,76.67,76.71,76.66,76.69,10300.0,58.665,58.6956,58.6573,58.6803,10300.0
2013-04-29 15:20:00,76.69,76.69,76.59,76.59,14500.0,58.6803,58.6803,58.6038,58.6038,14500.0
2013-04-29 15:25:00,76.57,76.64,76.55,76.63,13900.0,58.5885,58.642,58.5732,58.6344,13900.0
2013-04-29 15:30:00,76.63,76.71,76.63,76.69,20500.0,58.6344,58.6956,58.6344,58.6803,20500.0
2013-04-29 15:35:00,76.69,76.75,76.68,76.7,21500.0,58.6803,58.7262,58.6727,58.688,21500.0
2013-04-29 15:40:00,76.69,76.71,76.66,76.69,24700.0,58.6803,58.6956,58.6573,58.6803,24700.0
2013-04-29 15:45:00,76.7,76.71,76.58,76.58,43100.0,58.688,58.6956,58.5961,58.5961,43100.0
2013-04-29 15:50:00,76.58,76.59,76.5,76.53,54700.0,58.5961,58.6038,58.5349,58.5579,54700.0
2013-04-29 15:55:00,76.55,76.6,76.54,76.56,91800.0,58.5732,58.6114,58.5655,58.5808,91800.0
2013-04-30 09:30:00,76.42,76.68,76.32,76.6,104300.0,58.4737,58.6727,58.3972,58.6114,104300.0
2013-04-30 09:35:00,76.6,76.76,76.6,76.65,48600.0,58.6114,58.7339,58.6114,58.6497,48600.0
2013-04-30 09:40:00,76.63,76.66,76.49,76.6,55200.0,58.6344,58.6573,58.5273,58.6114,55200.0
2013-04-30 09:45:00,76.58,76.58,76.37,76.42,25800.0,58.5961,58.5961,58.4355,58.4737,25800.0
2013-04-30 09:50:00,76.42,76.5,76.25,76.3,36800.0,58.4737,58.5349,58.3436,58.3819,36800.0
2013-04-30 09:55:00,76.25,76.35,76.08,76.23,161600.0,58.3436,58.4201,58.2136,58.3283,161600.0
2013-04-30 10:00:00,76.24,76.4,76.02,76.16,32500.0,58.336,58.4584,58.1676,58.2748,32500.0
2013-04-30 10:05:00,76.15,76.24,76.07,76.18,33100.0,58.2671,58.336,58.2059,58.2901,33100.0
2013-04-30 10:10:00,76.19,76.38,76.14,76.36,12500.0,58.2977,58.4431,58.2595,58.4278,12500.0
2013-04-30 10:15:00,76.38,76.44,76.34,76.41,16800.0,58.4431,58.489,58.4125,58.4661,16800.0
2013-04-30 10:20:00,76.41,76.44,76.36,76.43,20100.0,58.4661,58.489,58.4278,58.4814,20100.0
2013-04-30 10:25:00,76.42,76.43,76.31,76.34,16500.0,58.4737,58.4814,58.3895,58.4125,16500.0
2013-04-30 10:30:00,76.34,76.44,76.24,76.43,19300.0,58.4125,58.489,58.336,58.4814,19300.0
2013-04-30 10:35:00,76.44,76.44,76.29,76.31,16200.0,58.489,58.489,58.3742,58.3895,16200.0
2013-04-30 10:40:00,76.33,76.58,76.33,76.53,20600.0,58.4048,58.5961,58.4048,58.5579,20600.0
2013-04-30 10:45:00,76.56,76.73,76.56,76.62,25700.0,58.5808,58.7109,58.5808,58.6267,25700.0
2013-04-30 10:50:00,76.62,76.76,76.59,76.6,34400.0,58.6267,58.7339,58.6038,58.6114,34400.0
2013-04-30 10:55:00,76.6,76.66,76.58,76.61,14400.0,58.6114,58.6573,58.5961,58.6191,14400.0
2013-04-30 11:00:00,76.6,76.68,76.59,76.61,14300.0,58.6114,58.6727,58.6038,58.6191,14300.0
2013-04-30 11:05:00,76.6,76.73,76.6,76.71,9600.0,58.6114,58.7109,58.6114,58.6956,9600.0
2013-04-30 11:10:00,76.71,76.77,76.65,76.72,26900.0,58.6956,58.7415,58.6497,58.7033,26900.0
2013-04-30 11:15:00,76.71,76.78,76.7,76.78,21700.0,58.6956,58.7492,58.688,58.7492,21700.0
2013-04-30 11:20:00,76.77,76.79,76.77,76.78,10900.0,58.7415,58.7568,58.7415,58.7492,10900.0
2013-04-30 11:25:00,76.77,76.83,76.77,76.8,14200.0,58.7415,58.7874,58.7415,58.7645,14200.0
2013-04-30 11:30:00,76.79,76.93,76.76,76.89,18700.0,58.7568,58.8639,58.7339,58.8333,18700.0
2013-04-30 11:35:00,76.93,76.98,76.9,76.97,17000.0,58.8639,58.9022,58.841,58.8945,17000.0
2013-04-30 11:40:00,76.98,77.03,76.93,77.03,36800.0,58.9022,58.9405,58.8639,58.9405,36800.0
2013-04-30 11:45:00,77.03,77.11,76.98,77.05,22400.0,58.9405,59.0017,58.9022,58.9558,22400.0
2013-04-30 11:50:00,77.04,77.2,77.04,77.18,12900.0,58.9481,59.0705,58.9481,59.0552,12900.0
2013-04-30 11:55:00,77.19,77.19,77.1,77.12,12700.0,59.0629,59.0629,58.994,59.0093,12700.0
2013-04-30 12:00:00,77.12,77.13,77.06,77.13,11400.0,59.0093,59.017,58.9634,59.017,11400.0
2013-04-30 12:05:00,77.13,77.13,77.04,77.11,18400.0,59.017,59.017,58.9481,59.0017,18400.0
2013-04-30 12:10:00,77.11,77.21,77.1,77.15,43100.0,59.0017,59.0782,58.994,59.0323,43100.0
2013-04-30 12:15:00,77.14,77.14,76.98,77.01,21900.0,59.0246,59.0246,58.9022,58.9252,21900.0
2013-04-30 12:20:00,77.02,77.09,77.01,77.09,16300.0,58.9328,58.9864,58.9252,58.9864,16300.0
2013-04-30 12:25:00,77.09,77.12,77.06,77.1,10600.0,58.9864,59.0093,58.9634,58.994,10600.0
2013-04-30 12:30:00,77.09,77.09,76.99,77.03,16800.0,58.9864,58.9864,58.9099,58.9405,16800.0
2013-04-30 12:35:00,77.03,77.04,77.0,77.03,18700.0,58.9405,58.9481,58.9175,58.9405,18700.0
2013-04-30 12:40:00,77.03,77.07,77.0,77.06,7900.0,58.9405,58.9711,58.9175,58.9634,7900.0
2013-04-30 12:45:00,77.06,77.19,77.06,77.19,42100.0,58.9634,59.0629,58.9634,59.0629,42100.0
2013-04-30 12:50:00,77.19,77.19,77.1,77.13,24700.0,59.0629,59.0629,58.994,59.017,24700.0
2013-04-30 12:55:00,77.13,77.23,77.12,77.21,11500.0,59.017,59.0935,59.0093,59.0782,11500.0
2013-04-30 13:00:00,77.22,77.29,77.1,77.11,15300.0,59.0858,59.1394,58.994,59.0017,15300.0
2013-04-30 13:05:00,77.09,77.25,77.09,77.22,11000.0,58.9864,59.1088,58.9864,59.0858,11000.0
2013-04-30 13:10:00,77.22,77.26,77.2,77.25,17000.0,59.0858,59.1164,59.0705,59.1088,17000.0
2013-04-30 13:15:00,77.24,77.26,77.16,77.17,11300.0,59.1011,59.1164,59.0399,59.0476,11300.0
2013-04-30 13:20:00,77.18,77.24,77.16,77.23,13100.0,59.0552,59.1011,59.0399,59.0935,13100.0
2013-04-30 13:25:00,77.22,77.28,77.2,77.26,23800.0,59.0858,59.1317,59.0705,59.1164,23800.0
2013-04-30 13:30:00,77.27,77.38,77.26,77.36,34800.0,59.1241,59.2083,59.1164,59.193,34800.0
2013-04-30 13:35:00,77.37,77.46,77.37,77.45,18300.0,59.2006,59.2695,59.2006,59.2618,18300.0
2013-04-30 13:40:00,77.45,77.46,77.35,77.45,10300.0,59.2618,59.2695,59.1853,59.2618,10300.0
2013-04-30 13:45:00,77.43,77.47,77.41,77.47,7500.0,59.2465,59.2771,59.2312,59.2771,7500.0
2013-04-30 13:50:00,77.48,77.48,77.34,77.35,29300.0,59.2848,59.2848,59.1777,59.1853,29300.0
2013-04-30 13:55:00,77.35,77.36,77.33,77.35,18200.0,59.1853,59.193,59.17,59.1853,18200.0
2013-04-30 14:00:00,77.36,77.38,77.32,77.33,22600.0,59.193,59.2083,59.1624,59.17,22600.0
2013-04-30 14:05:00,77.34,77.35,77.19,77.2,16600.0,59.1777,59.1853,59.0629,59.0705,16600.0
2013-04-30 14:10:00,77.21,77.25,77.2,77.25,14900.0,59.0782,59.1088,59.0705,59.1088,14900.0
2013-04-30 14:15:00,77.25,77.3,77.24,77.27,13100.0,59.1088,59.1471,59.1011,59.1241,13100.0
2013-04-30 14:20:00,77.28,77.32,77.26,77.29,14900.0,59.1317,59.1624,59.1164,59.1394,14900.0
2013-04-30 14:25:00,77.3,77.33,77.28,77.32,10900.0,59.1471,59.17,59.1317,59.1624,10900.0
2013-04-30 14:30:00,77.32,77.4,77.29,77.38,45200.0,59.1624,59.2236,59.1394,59.2083,45200.0
2013-04-30 14:35:00,77.38,77.43,77.3,77.41,24000.0,59.2083,59.2465,59.1471,59.2312,24000.0
2013-04-30 14:40:00,77.42,77.55,77.42,77.54,53100.0,59.2389,59.3383,59.2389,59.3307,53100.0
2013-04-30 14:45:00,77.53,77.54,77.5,77.51,22000.0,59.323,59.3307,59.3001,59.3077,22000.0
2013-04-30 14:50:00,77.5,77.52,77.46,77.52,36000.0,59.3001,59.3154,59.2695,59.3154,36000.0
2013-04-30 14:55:00,77.52,77.6,77.5,77.56,33300.0,59.3154,59.3766,59.3001,59.346,33300.0
2013-04-30 15:00:00,77.56,77.57,77.36,77.37,31600.0,59.346,59.3536,59.193,59.2006,31600.0
2013-04-30 15:05:00,77.37,77.43,77.36,77.4,26500.0,59.2006,59.2465,59.193,59.2236,26500.0
2013-04-30 15:10:00,77.41,77.45,77.39,77.39,23300.0,59.2312,59.2618,59.2159,59.2159,23300.0
2013-04-30 15:15:00,77.39,77.48,77.39,77.43,24700.0,59.2159,59.2848,59.2159,59.2465,24700.0
2013-04-30 15:20:00,77.43,77.47,77.38,77.47,25000.0,59.2465,59.2771,59.2083,59.2771,25000.0
2013-04-30 15:25:00,77.46,77.52,77.46,77.46,26700.0,59.2695,59.3154,59.2695,59.2695,26700.0
2013-04-30 15:30:00,77.46,77.52,77.4,77.42,65500.0,59.2695,59.3154,59.2236,59.2389,65500.0
2013-04-30 15:35:00,77.42,77.55,77.37,77.48,49300.0,59.2389,59.3383,59.2006,59.2848,49300.0
2013-04-30 15:40:00,77.48,77.5,77.41,77.46,43900.0,59.2848,59.3001,59.2312,59.2695,43900.0
2013-04-30 15:45:00,77.46,77.51,77.44,77.5,65400.0,59.2695,59.3077,59.2542,59.3001,65400.0
2013-04-30 15:50:00,77.5,77.51,77.4,77.4,82700.0,59.3001,59.3077,59.2236,59.2236,82700.0
2013-04-30 15:55:00,77.41,77.42,77.34,77.39,135400.0,59.2312,59.2389,59.1777,59.2159,135400.0
2013-05-01 09:30:00,76.85,76.94,76.48,76.81,53800.0,59.1937,59.263,58.9087,59.1629,53800.0
2013-05-01 09:35:00,76.78,76.8,76.65,76.76,21900.0,59.1398,59.1552,59.0397,59.1244,21900.0
2013-05-01 09:40:00,76.79,76.85,76.74,76.82,16600.0,59.1475,59.1937,59.109,59.1706,16600.0
2013-05-01 09:45:00,76.82,76.85,76.72,76.79,92400.0,59.1706,59.1937,59.0936,59.1475,92400.0
2013-05-01 09:50:00,76.78,76.78,76.53,76.55,25500.0,59.1398,59.1398,58.9472,58.9626,25500.0
2013-05-01 09:55:00,76.55,76.6,76.34,76.4,32600.0,58.9626,59.0011,58.8009,58.8471,32600.0
2013-05-01 10:00:00,76.4,76.59,76.4,76.43,17600.0,58.8471,58.9934,58.8471,58.8702,17600.0
2013-05-01 10:05:00,76.42,76.42,76.19,76.19,19900.0,58.8625,58.8625,58.6853,58.6853,19900.0
2013-05-01 10:10:00,76.15,76.24,76.06,76.1,14300.0,58.6545,58.7239,58.5852,58.616,14300.0
2013-05-01 10:15:00,76.09,76.19,76.09,76.17,34500.0,58.6083,58.6853,58.6083,58.6699,34500.0
2013-05-01 10:20:00,76.17,76.36,76.17,76.31,34100.0,58.6699,58.8163,58.6699,58.7778,34100.0
2013-05-01 10:25:00,76.32,76.43,76.29,76.38,74300.0,58.7855,58.8702,58.7624,58.8317,74300.0
2013-05-01 10:30:00,76.37,76.37,76.31,76.34,8700.0,58.824,58.824,58.7778,58.8009,8700.0
2013-05-01 10:35:00,76.34,76.39,76.27,76.37,15800.0,58.8009,58.8394,58.747,58.824,15800.0
2013-05-01 10:40:00,76.34,76.35,76.25,76.32,13000.0,58.8009,58.8086,58.7316,58.7855,13000.0
2013-05-01 10:45:00,76.31,76.31,76.18,76.18,11700.0,58.7778,58.7778,58.6776,58.6776,11700.0
2013-05-01 10:50:00,76.19,76.19,76.11,76.18,14600.0,58.6853,58.6853,58.6237,58.6776,14600.0
2013-05-01 10:55:00,76.17,76.18,76.06,76.1,15200.0,58.6699,58.6776,58.5852,58.616,15200.0
2013-05-01 11:00:00,76.09,76.09,75.95,75.99,20600.0,58.6083,58.6083,58.5005,58.5313,20600.0
2013-05-01 11:05:00,75.99,76.03,75.93,75.93,11900.0,58.5313,58.5621,58.4851,58.4851,11900.0
2013-05-01 11:10:00,75.92,75.92,75.85,75.89,10100.0,58.4774,58.4774,58.4235,58.4543,10100.0
2013-05-01 11:15:00,75.89,75.89,75.8,75.8,14400.0,58.4543,58.4543,58.3849,58.3849,14400.0
2013-05-01 11:20:00,75.8,75.85,75.73,75.85,12200.0,58.3849,58.4235,58.331,58.4235,12200.0
2013-05-01 11:25:00,75.84,75.85,75.76,75.85,12800.0,58.4158,58.4235,58.3541,58.4235,12800.0
2013-05-01 11:30:00,75.85,75.9,75.82,75.82,10800.0,58.4235,58.462,58.4003,58.4003,10800.0
2013-05-01 11:35:00,75.82,75.82,75.66,75.67,17600.0,58.4003,58.4003,58.2771,58.2848,17600.0
2013-05-01 11:40:00,75.67,75.73,75.67,75.72,9400.0,58.2848,58.331,58.2848,58.3233,9400.0
2013-05-01 11:45:00,75.72,75.73,75.54,75.71,21200.0,58.3233,58.331,58.1847,58.3156,21200.0
2013-05-01 11:50:00,75.71,75.81,75.71,75.76,8900.0,58.3156,58.3926,58.3156,58.3541,8900.0
2013-05-01 11:55:00,75.74,75.77,75.68,75.68,20600.0,58.3387,58.3618,58.2925,58.2925,20600.0
2013-05-01 12:00:00,75.69,75.72,75.63,75.66,7600.0,58.3002,58.3233,58.254,58.2771,7600.0
2013-05-01 12:05:00,75.66,75.67,75.63,75.63,8800.0,58.2771,58.2848,58.254,58.254,8800.0
2013-05-01 12:10:00,75.63,75.63,75.53,75.53,15400.0,58.254,58.254,58.177,58.177,15400.0
2013-05-01 12:15:00,75.54,75.58,75.5,75.58,26300.0,58.1847,58.2155,58.1539,58.2155,26300.0
2013-05-01 12:20:00,75.58,75.79,75.58,75.69,38300.0,58.2155,58.3772,58.2155,58.3002,38300.0
2013-05-01 12:25:00,75.7,75.79,75.7,75.77,18800.0,58.3079,58.3772,58.3079,58.3618,18800.0
2013-05-01 12:30:00,75.77,75.77,75.7,75.74,17600.0,58.3618,58.3618,58.3079,58.3387,17600.0
2013-05-01 12:35:00,75.73,75.74,75.7,75.71,12000.0,58.331,58.3387,58.3079,58.3156,12000.0
2013-05-01 12:40:00,75.71,75.71,75.62,75.62,16100.0,58.3156,58.3156,58.2463,58.2463,16100.0
2013-05-01 12:45:00,75.62,75.68,75.54,75.61,18000.0,58.2463,58.2925,58.1847,58.2386,18000.0
2013-05-01 12:50:00,75.61,75.62,75.48,75.56,14100.0,58.2386,58.2463,58.1385,58.2001,14100.0
2013-05-01 12:55:00,75.56,75.58,75.34,75.39,38200.0,58.2001,58.2155,58.0306,58.0691,38200.0
2013-05-01 13:00:00,75.39,75.45,75.21,75.21,19600.0,58.0691,58.1154,57.9305,57.9305,19600.0
2013-05-01 13:05:00,75.2,75.23,75.06,75.07,39200.0,57.9228,57.9459,57.815,57.8227,39200.0
2013-05-01 13:10:00,75.09,75.28,75.07,75.27,33600.0,57.8381,57.9844,57.8227,57.9767,33600.0
2013-05-01 13:15:00,75.26,75.27,75.11,75.13,27400.0,57.969,57.9767,57.8535,57.8689,27400.0
2013-05-01 13:20:00,75.13,75.22,75.1,75.2,21400.0,57.8689,57.9382,57.8458,57.9228,21400.0
2013-05-01 13:25:00,75.21,75.32,75.2,75.29,14400.0,57.9305,58.0152,57.9228,57.9921,14400.0
2013-05-01 13:30:00,75.3,75.3,75.19,75.2,19900.0,57.9998,57.9998,57.9151,57.9228,19900.0
2013-05-01 13:35:00,75.2,75.2,75.08,75.08,32600.0,57.9228,57.9228,57.8304,57.8304,32600.0
2013-05-01 13:40:00,75.08,75.12,75.05,75.08,80400.0,57.8304,57.8612,57.8073,57.8304,80400.0
2013-05-01 13:45:00,75.08,75.12,75.0,75.08,17500.0,57.8304,57.8612,57.7687,57.8304,17500.0
2013-05-01 13:50:00,75.04,75.12,75.01,75.03,22800.0,57.7996,57.8612,57.7764,57.7918,22800.0
2013-05-01 13:55:00,75.02,75.07,75.0,75.05,10600.0,57.7841,57.8227,57.7687,57.8073,10600.0
2013-05-01 14:00:00,75.07,75.23,75.06,75.18,21900.0,57.8227,57.9459,57.815,57.9074,21900.0
2013-05-01 14:05:00,75.18,75.31,75.07,75.3,23100.0,57.9074,58.0075,57.8227,57.9998,23100.0
2013-05-01 14:10:00,75.29,75.35,75.17,75.35,43000.0,57.9921,58.0383,57.8997,58.0383,43000.0
2013-05-01 14:15:00,75.36,75.37,75.2,75.23,18500.0,58.046,58.0537,57.9228,57.9459,18500.0
2013-05-01 14:20:00,75.22,75.38,75.22,75.29,21000.0,57.9382,58.0614,57.9382,57.9921,21000.0
2013-05-01 14:25:00,75.27,75.34,75.14,75.16,32900.0,57.9767,58.0306,57.8766,57.892,32900.0
2013-05-01 14:30:00,75.17,75.26,75.15,75.24,40400.0,57.8997,57.969,57.8843,57.9536,40400.0
2013-05-01 14:35:00,75.22,75.28,75.16,75.24,33200.0,57.9382,57.9844,57.892,57.9536,33200.0
2013-05-01 14:40:00,75.23,75.25,75.15,75.16,18800.0,57.9459,57.9613,57.8843,57.892,18800.0
2013-05-01 14:45:00,75.16,75.22,75.1,75.2,23100.0,57.892,57.9382,57.8458,57.9228,23100.0
2013-05-01 14:50:00,75.2,75.28,75.11,75.27,19200.0,57.9228,57.9844,57.8535,57.9767,19200.0
2013-05-01 14:55:00,75.27,75.28,75.17,75.19,15200.0,57.9767,57.9844,57.8997,57.9151,15200.0
2013-05-01 15:00:00,75.19,75.28,75.09,75.22,20700.0,57.9151,57.9844,57.8381,57.9382,20700.0
2013-05-01 15:05:00,75.22,75.25,75.09,75.09,26000.0,57.9382,57.9613,57.8381,57.8381,26000.0
2013-05-01 15:10:00,75.07,75.12,75.06,75.08,33200.0,57.8227,57.8612,57.815,57.8304,33200.0
2013-05-01 15:15:00,75.07,75.12,75.02,75.1,41900.0,57.8227,57.8612,57.7841,57.8458,41900.0
2013-05-01 15:20:00,75.09,75.09,74.93,75.01,40300.0,57.8381,57.8381,57.7148,57.7764,40300.0
2013-05-01 15:25:00,75.0,75.12,74.92,74.96,30000.0,57.7687,57.8612,57.7071,57.7379,30000.0
2013-05-01 15:30:00,74.96,75.1,74.92,75.09,27700.0,57.7379,57.8458,57.7071,57.8381,27700.0
2013-05-01 15:35:00,75.09,75.11,74.98,75.06,43700.0,57.8381,57.8535,57.7533,57.815,43700.0
2013-05-01 15:40:00,75.05,75.06,74.93,74.98,51600.0,57.8073,57.815,57.7148,57.7533,51600.0
2013-05-01 15:45:00,74.99,75.03,74.92,74.99,58800.0,57.761,57.7918,57.7071,57.761,58800.0
2013-05-01 15:50:00,74.99,75.06,74.91,75.06,81100.0,57.761,57.815,57.6994,57.815,81100.0
2013-05-01 15:55:00,75.05,75.2,75.05,75.19,154000.0,57.8073,57.9228,57.8073,57.9151,154000.0
2013-05-02 09:30:00,75.39,75.73,74.89,75.73,35400.0,58.0691,58.331,57.684,58.331,35400.0
2013-05-02 09:35:00,75.73,75.91,75.67,75.77,22100.0,58.331,58.4697,58.2848,58.3618,22100.0
2013-05-02 09:40:00,75.79,75.89,75.72,75.75,17300.0,58.3772,58.4543,58.3233,58.3464,17300.0
2013-05-02 09:45:00,75.72,75.83,75.65,75.66,21700.0,58.3233,58.408,58.2694,58.2771,21700.0
2013-05-02 09:50:00,75.67,75.7,75.54,75.54,34100.0,58.2848,58.3079,58.1847,58.1847,34100.0
2013-05-02 09:55:00,75.54,75.73,75.48,75.48,31100.0,58.1847,58.331,58.1385,58.1385,31100.0
2013-05-02 10:00:00,75.5,75.74,75.5,75.74,14700.0,58.1539,58.3387,58.1539,58.3387,14700.0
2013-05-02 10:05:00,75.71,75.8,75.69,75.8,14700.0,58.3156,58.3849,58.3002,58.3849,14700.0
2013-05-02 10:10:00,75.83,75.99,75.83,75.99,14700.0,58.408,58.5313,58.408,58.5313,14700.0
2013-05-02 10:15:00,75.99,76.0,75.86,75.88,13400.0,58.5313,58.539,58.4312,58.4466,13400.0
2013-05-02 10:20:00,75.9,76.05,75.9,76.03,15900.0,58.462,58.5775,58.462,58.5621,15900.0
2013-05-02 10:25:00,76.04,76.09,76.01,76.09,9700.0,58.5698,58.6083,58.5467,58.6083,9700.0
2013-05-02 10:30:00,76.09,76.09,76.0,76.08,11100.0,58.6083,58.6083,58.539,58.6006,11100.0
2013-05-02 10:35:00,76.08,76.08,76.0,76.0,14100.0,58.6006,58.6006,58.539,58.539,14100.0
2013-05-02 10:40:00,76.01,76.04,75.96,76.0,29000.0,58.5467,58.5698,58.5082,58.539,29000.0
2013-05-02 10:45:00,76.0,76.01,75.77,75.82,21200.0,58.539,58.5467,58.3618,58.4003,21200.0
2013-05-02 10:50:00,75.84,76.0,75.84,75.98,10000.0,58.4158,58.539,58.4158,58.5236,10000.0
2013-05-02 10:55:00,76.0,76.15,76.0,76.05,10500.0,58.539,58.6545,58.539,58.5775,10500.0
2013-05-02 11:00:00,76.03,76.12,76.03,76.12,14500.0,58.5621,58.6314,58.5621,58.6314,14500.0
2013-05-02 11:05:00,76.13,76.29,76.13,76.29,18300.0,58.6391,58.7624,58.6391,58.7624,18300.0
2013-05-02 11:10:00,76.3,76.61,76.3,76.59,18500.0,58.7701,59.0088,58.7701,58.9934,18500.0
2013-05-02 11:15:00,76.58,76.59,76.47,76.47,26000.0,58.9857,58.9934,58.901,58.901,26000.0
2013-05-02 11:20:00,76.47,76.5,76.38,76.38,14500.0,58.901,58.9241,58.8317,58.8317,14500.0
2013-05-02 11:25:00,76.38,76.4,76.3,76.33,17500.0,58.8317,58.8471,58.7701,58.7932,17500.0
2013-05-02 11:30:00,76.33,76.33,76.23,76.23,9200.0,58.7932,58.7932,58.7161,58.7161,9200.0
2013-05-02 11:35:00,76.25,76.27,76.19,76.23,20000.0,58.7316,58.747,58.6853,58.7161,20000.0
2013-05-02 11:40:00,76.22,76.36,76.22,76.35,14800.0,58.7084,58.8163,58.7084,58.8086,14800.0
2013-05-02 11:45:00,76.38,76.39,76.23,76.23,11300.0,58.8317,58.8394,58.7161,58.7161,11300.0
2013-05-02 11:50:00,76.22,76.25,76.2,76.22,12500.0,58.7084,58.7316,58.693,58.7084,12500.0
2013-05-02 11:55:00,76.22,76.23,76.14,76.21,19200.0,58.7084,58.7161,58.6468,58.7007,19200.0
2013-05-02 12:00:00,76.22,76.23,76.08,76.09,9600.0,58.7084,58.7161,58.6006,58.6083,9600.0
2013-05-02 12:05:00,76.08,76.08,76.0,76.0,10500.0,58.6006,58.6006,58.539,58.539,10500.0
2013-05-02 12:10:00,76.01,76.04,76.0,76.03,8400.0,58.5467,58.5698,58.539,58.5621,8400.0
2013-05-02 12:15:00,76.02,76.09,76.01,76.07,32200.0,58.5544,58.6083,58.5467,58.5929,32200.0
2013-05-02 12:20:00,76.05,76.05,75.98,76.01,10100.0,58.5775,58.5775,58.5236,58.5467,10100.0
2013-05-02 12:25:00,76.02,76.09,75.97,76.08,12100.0,58.5544,58.6083,58.5159,58.6006,12100.0
2013-05-02 12:30:00,76.08,76.1,76.03,76.04,11300.0,58.6006,58.616,58.5621,58.5698,11300.0
2013-05-02 12:35:00,76.04,76.09,76.03,76.04,4200.0,58.5698,58.6083,58.5621,58.5698,4200.0
2013-05-02 12:40:00,76.05,76.17,76.05,76.13,8700.0,58.5775,58.6699,58.5775,58.6391,8700.0
2013-05-02 12:45:00,76.12,76.12,76.07,76.08,7200.0,58.6314,58.6314,58.5929,58.6006,7200.0
2013-05-02 12:50:00,76.08,76.14,76.08,76.12,8300.0,58.6006,58.6468,58.6006,58.6314,8300.0
2013-05-02 12:55:00,76.13,76.25,76.13,76.18,13700.0,58.6391,58.7316,58.6391,58.6776,13700.0
2013-05-02 13:00:00,76.18,76.23,76.14,76.18,8900.0,58.6776,58.7161,58.6468,58.6776,8900.0
2013-05-02 13:05:00,76.18,76.18,76.09,76.16,13200.0,58.6776,58.6776,58.6083,58.6622,13200.0
2013-05-02 13:10:00,76.17,76.18,76.03,76.05,20800.0,58.6699,58.6776,58.5621,58.5775,20800.0
2013-05-02 13:15:00,76.05,76.13,76.03,76.12,11500.0,58.5775,58.6391,58.5621,58.6314,11500.0
2013-05-02 13:20:00,76.11,76.14,76.07,76.14,8700.0,58.6237,58.6468,58.5929,58.6468,8700.0
2013-05-02 13:25:00,76.15,76.24,76.15,76.24,11900.0,58.6545,58.7239,58.6545,58.7239,11900.0
2013-05-02 13:30:00,76.24,76.28,76.17,76.2,14500.0,58.7239,58.7547,58.6699,58.693,14500.0
2013-05-02 13:35:00,76.22,76.23,76.12,76.17,15400.0,58.7084,58.7161,58.6314,58.6699,15400.0
2013-05-02 13:40:00,76.18,76.19,76.11,76.12,23500.0,58.6776,58.6853,58.6237,58.6314,23500.0
2013-05-02 13:45:00,76.12,76.15,76.1,76.13,12200.0,58.6314,58.6545,58.616,58.6391,12200.0
2013-05-02 13:50:00,76.13,76.19,76.12,76.18,9800.0,58.6391,58.6853,58.6314,58.6776,9800.0
2013-05-02 13:55:00,76.19,76.29,76.11,76.29,38600.0,58.6853,58.7624,58.6237,58.7624,38600.0
2013-05-02 14:00:00,76.29,76.31,76.26,76.3,18300.0,58.7624,58.7778,58.7393,58.7701,18300.0
2013-05-02 14:05:00,76.29,76.37,76.29,76.32,11900.0,58.7624,58.824,58.7624,58.7855,11900.0
2013-05-02 14:10:00,76.31,76.33,76.26,76.3,11300.0,58.7778,58.7932,58.7393,58.7701,11300.0
2013-05-02 14:15:00,76.3,76.37,76.24,76.36,23300.0,58.7701,58.824,58.7239,58.8163,23300.0
2013-05-02 14:20:00,76.36,76.37,76.25,76.28,17300.0,58.8163,58.824,58.7316,58.7547,17300.0
2013-05-02 14:25:00,76.28,76.35,76.26,76.33,11800.0,58.7547,58.8086,58.7393,58.7932,11800.0
2013-05-02 14:30:00,76.32,76.39,76.26,76.35,45900.0,58.7855,58.8394,58.7393,58.8086,45900.0
2013-05-02 14:35:00,76.34,76.44,76.32,76.39,21400.0,58.8009,58.8779,58.7855,58.8394,21400.0
2013-05-02 14:40:00,76.4,76.42,76.36,76.41,12300.0,58.8471,58.8625,58.8163,58.8548,12300.0
2013-05-02 14:45:00,76.41,76.44,76.38,76.39,15400.0,58.8548,58.8779,58.8317,58.8394,15400.0
2013-05-02 14:50:00,76.39,76.47,76.39,76.41,16700.0,58.8394,58.901,58.8394,58.8548,16700.0
2013-05-02 14:55:00,76.42,76.5,76.4,76.5,22700.0,58.8625,58.9241,58.8471,58.9241,22700.0
2013-05-02 15:00:00,76.49,76.5,76.4,76.44,24000.0,58.9164,58.9241,58.8471,58.8779,24000.0
2013-05-02 15:05:00,76.43,76.45,76.38,76.4,27400.0,58.8702,58.8856,58.8317,58.8471,27400.0
2013-05-02 15:10:00,76.4,76.4,76.33,76.39,29200.0,58.8471,58.8471,58.7932,58.8394,29200.0
2013-05-02 15:15:00,76.38,76.46,76.38,76.46,32400.0,58.8317,58.8933,58.8317,58.8933,32400.0
2013-05-02 15:20:00,76.46,76.5,76.43,76.47,32500.0,58.8933,58.9241,58.8702,58.901,32500.0
2013-05-02 15:25:00,76.48,76.52,76.45,76.51,32500.0,58.9087,58.9395,58.8856,58.9318,32500.0
2013-05-02 15:30:00,76.52,76.52,76.45,76.51,28700.0,58.9395,58.9395,58.8856,58.9318,28700.0
2013-05-02 15:35:00,76.51,76.59,76.51,76.56,49700.0,58.9318,58.9934,58.9318,58.9703,49700.0
2013-05-02 15:40:00,76.55,76.58,76.54,76.55,53800.0,58.9626,58.9857,58.9549,58.9626,53800.0
2013-05-02 15:45:00,76.55,76.57,76.53,76.55,81500.0,58.9626,58.978,58.9472,58.9626,81500.0
2013-05-02 15:50:00,76.55,76.55,76.44,76.45,89300.0,58.9626,58.9626,58.8779,58.8856,89300.0
2013-05-02 15:55:00,76.45,76.5,76.41,76.47,87000.0,58.8856,58.9241,58.8548,58.901,87000.0
2013-05-03 09:30:00,77.16,77.96,77.16,77.78,101900.0,59.4325,60.0487,59.4325,59.91,101900.0
2013-05-03 09:35:00,77.76,78.08,77.69,78.08,67600.0,59.8946,60.1411,59.8407,60.1411,67600.0
2013-05-03 09:40:00,78.09,78.43,78.02,78.05,46600.0,60.1488,60.4107,60.0949,60.118,46600.0
2013-05-03 09:45:00,78.05,78.25,78.05,78.15,46800.0,60.118,60.2721,60.118,60.195,46800.0
2013-05-03 09:50:00,78.15,78.27,78.15,78.25,37800.0,60.195,60.2875,60.195,60.2721,37800.0
2013-05-03 09:55:00,78.25,78.26,78.12,78.14,25500.0,60.2721,60.2798,60.1719,60.1873,25500.0
2013-05-03 10:00:00,78.13,78.16,77.87,77.9,55000.0,60.1796,60.2027,59.9794,60.0025,55000.0
2013-05-03 10:05:00,77.9,78.11,77.86,78.11,33000.0,60.0025,60.1642,59.9717,60.1642,33000.0
2013-05-03 10:10:00,78.09,78.25,78.08,78.25,18600.0,60.1488,60.2721,60.1411,60.2721,18600.0
2013-05-03 10:15:00,78.27,78.36,78.25,78.35,33900.0,60.2875,60.3568,60.2721,60.3491,33900.0
2013-05-03 10:20:00,78.37,78.49,78.35,78.46,38400.0,60.3645,60.4569,60.3491,60.4338,38400.0
2013-05-03 10:25:00,78.48,78.72,78.48,78.67,44500.0,60.4492,60.6341,60.4492,60.5956,44500.0
2013-05-03 10:30:00,78.68,78.79,78.68,78.73,53100.0,60.6033,60.688,60.6033,60.6418,53100.0
2013-05-03 10:35:00,78.74,78.74,78.55,78.59,36900.0,60.6495,60.6495,60.5031,60.5339,36900.0
2013-05-03 10:40:00,78.58,78.6,78.53,78.59,22400.0,60.5262,60.5416,60.4877,60.5339,22400.0
2013-05-03 10:45:00,78.58,78.64,78.51,78.52,18300.0,60.5262,60.5725,60.4723,60.48,18300.0
2013-05-03 10:50:00,78.53,78.53,78.41,78.44,48900.0,60.4877,60.4877,60.3953,60.4184,48900.0
2013-05-03 10:55:00,78.43,78.44,78.17,78.19,35600.0,60.4107,60.4184,60.2104,60.2258,35600.0
2013-05-03 11:00:00,78.2,78.37,78.14,78.14,83700.0,60.2335,60.3645,60.1873,60.1873,83700.0
2013-05-03 11:05:00,78.15,78.35,78.11,78.35,65300.0,60.195,60.3491,60.1642,60.3491,65300.0
2013-05-03 11:10:00,78.33,78.45,78.32,78.39,19100.0,60.3337,60.4261,60.326,60.3799,19100.0
2013-05-03 11:15:00,78.39,78.4,78.17,78.17,16800.0,60.3799,60.3876,60.2104,60.2104,16800.0
2013-05-03 11:20:00,78.16,78.17,78.04,78.14,13300.0,60.2027,60.2104,60.1103,60.1873,13300.0
2013-05-03 11:25:00,78.14,78.16,78.04,78.07,21900.0,60.1873,60.2027,60.1103,60.1334,21900.0
2013-05-03 11:30:00,78.06,78.19,78.06,78.16,18900.0,60.1257,60.2258,60.1257,60.2027,18900.0
2013-05-03 11:35:00,78.16,78.22,78.16,78.16,15900.0,60.2027,60.2489,60.2027,60.2027,15900.0
2013-05-03 11:40:00,78.15,78.22,78.13,78.15,22300.0,60.195,60.2489,60.1796,60.195,22300.0
2013-05-03 11:45:00,78.15,78.21,78.14,78.15,21800.0,60.195,60.2412,60.1873,60.195,21800.0
2013-05-03 11:50:00,78.14,78.19,78.13,78.15,10000.0,60.1873,60.2258,60.1796,60.195,10000.0
2013-05-03 11:55:00,78.14,78.15,78.03,78.03,14600.0,60.1873,60.195,60.1026,60.1026,14600.0
2013-05-03 12:00:00,78.03,78.05,77.96,78.03,38900.0,60.1026,60.118,60.0487,60.1026,38900.0
2013-05-03 12:05:00,78.04,78.04,77.99,78.04,17600.0,60.1103,60.1103,60.0718,60.1103,17600.0
2013-05-03 12:10:00,78.05,78.11,78.03,78.11,19100.0,60.118,60.1642,60.1026,60.1642,19100.0
2013-05-03 12:15:00,78.11,78.15,78.08,78.11,30300.0,60.1642,60.195,60.1411,60.1642,30300.0
2013-05-03 12:20:00,78.1,78.2,78.1,78.17,19200.0,60.1565,60.2335,60.1565,60.2104,19200.0
2013-05-03 12:25:00,78.16,78.2,78.15,78.2,14000.0,60.2027,60.2335,60.195,60.2335,14000.0
2013-05-03 12:30:00,78.19,78.2,78.09,78.11,13700.0,60.2258,60.2335,60.1488,60.1642,13700.0
2013-05-03 12:35:00,78.12,78.14,78.07,78.14,22300.0,60.1719,60.1873,60.1334,60.1873,22300.0
2013-05-03 12:40:00,78.13,78.22,78.12,78.17,13500.0,60.1796,60.2489,60.1719,60.2104,13500.0
2013-05-03 12:45:00,78.17,78.23,78.17,78.17,27000.0,60.2104,60.2566,60.2104,60.2104,27000.0
2013-05-03 12:50:00,78.16,78.25,78.16,78.2,20100.0,60.2027,60.2721,60.2027,60.2335,20100.0
2013-05-03 12:55:00,78.2,78.25,78.2,78.25,8400.0,60.2335,60.2721,60.2335,60.2721,8400.0
2013-05-03 13:00:00,78.24,78.25,78.19,78.22,20500.0,60.2644,60.2721,60.2258,60.2489,20500.0
2013-05-03 13:05:00,78.2,78.23,78.12,78.12,20200.0,60.2335,60.2566,60.1719,60.1719,20200.0
2013-05-03 13:10:00,78.11,78.15,78.04,78.09,14600.0,60.1642,60.195,60.1103,60.1488,14600.0
2013-05-03 13:15:00,78.09,78.11,77.96,77.96,35300.0,60.1488,60.1642,60.0487,60.0487,35300.0
2013-05-03 13:20:00,77.96,77.99,77.95,77.96,9400.0,60.0487,60.0718,60.041,60.0487,9400.0
2013-05-03 13:25:00,77.96,78.01,77.94,77.98,18800.0,60.0487,60.0872,60.0333,60.0641,18800.0
2013-05-03 13:30:00,77.97,78.0,77.92,77.99,7700.0,60.0564,60.0795,60.0179,60.0718,7700.0
2013-05-03 13:35:00,77.99,78.06,77.96,78.02,5400.0,60.0718,60.1257,60.0487,60.0949,5400.0
2013-05-03 13:40:00,78.03,78.06,78.02,78.04,4600.0,60.1026,60.1257,60.0949,60.1103,4600.0
2013-05-03 13:45:00,78.01,78.09,77.99,78.06,8200.0,60.0872,60.1488,60.0718,60.1257,8200.0
2013-05-03 13:50:00,78.04,78.04,77.83,77.83,30300.0,60.1103,60.1103,59.9485,59.9485,30300.0
2013-05-03 13:55:00,77.84,77.91,77.82,77.83,24900.0,59.9563,60.0102,59.9408,59.9485,24900.0
2013-05-03 14:00:00,77.83,77.84,77.75,77.79,22500.0,59.9485,59.9563,59.8869,59.9177,22500.0
2013-05-03 14:05:00,77.79,77.81,77.73,77.79,13500.0,59.9177,59.9331,59.8715,59.9177,13500.0
2013-05-03 14:10:00,77.79,77.9,77.76,77.88,22200.0,59.9177,60.0025,59.8946,59.9871,22200.0
2013-05-03 14:15:00,77.89,77.93,77.86,77.93,7300.0,59.9948,60.0256,59.9717,60.0256,7300.0
2013-05-03 14:20:00,77.94,77.97,77.92,77.97,11400.0,60.0333,60.0564,60.0179,60.0564,11400.0
2013-05-03 14:25:00,77.98,78.02,77.88,77.88,12400.0,60.0641,60.0949,59.9871,59.9871,12400.0
2013-05-03 14:30:00,77.88,77.93,77.88,77.9,8300.0,59.9871,60.0256,59.9871,60.0025,8300.0
2013-05-03 14:35:00,77.89,77.93,77.86,77.86,17900.0,59.9948,60.0256,59.9717,59.9717,17900.0
2013-05-03 14:40:00,77.85,77.93,77.79,77.8,33100.0,59.964,60.0256,59.9177,59.9254,33100.0
2013-05-03 14:45:00,77.78,77.96,77.77,77.96,6600.0,59.91,60.0487,59.9023,60.0487,6600.0
2013-05-03 14:50:00,77.94,78.03,77.92,77.93,10100.0,60.0333,60.1026,60.0179,60.0256,10100.0
2013-05-03 14:55:00,77.93,77.97,77.93,77.96,6400.0,60.0256,60.0564,60.0256,60.0487,6400.0
2013-05-03 15:00:00,77.94,77.96,77.88,77.91,12300.0,60.0333,60.0487,59.9871,60.0102,12300.0
2013-05-03 15:05:00,77.9,77.91,77.86,77.86,7600.0,60.0025,60.0102,59.9717,59.9717,7600.0
2013-05-03 15:10:00,77.87,77.91,77.85,77.86,14200.0,59.9794,60.0102,59.964,59.9717,14200.0
2013-05-03 15:15:00,77.86,77.94,77.83,77.93,21600.0,59.9717,60.0333,59.9485,60.0256,21600.0
2013-05-03 15:20:00,77.9,77.92,77.83,77.85,19900.0,60.0025,60.0179,59.9485,59.964,19900.0
2013-05-03 15:25:00,77.85,78.06,77.84,78.05,18500.0,59.964,60.1257,59.9563,60.118,18500.0
2013-05-03 15:30:00,78.06,78.08,77.96,78.01,24800.0,60.1257,60.1411,60.0487,60.0872,24800.0
2013-05-03 15:35:00,78.01,78.08,77.98,78.02,26700.0,60.0872,60.1411,60.0641,60.0949,26700.0
2013-05-03 15:40:00,78.01,78.02,77.97,77.97,46900.0,60.0872,60.0949,60.0564,60.0564,46900.0
2013-05-03 15:45:00,77.98,78.0,77.89,77.9,32700.0,60.0641,60.0795,59.9948,60.0025,32700.0
2013-05-03 15:50:00,77.91,77.93,77.78,77.82,57800.0,60.0102,60.0256,59.91,59.9408,57800.0
2013-05-03 15:55:00,77.82,77.82,77.76,77.78,88100.0,59.9408,59.9408,59.8946,59.91,88100.0
2013-05-06 09:30:00,77.75,77.8,77.62,77.74,33300.0,59.8869,59.9254,59.7868,59.8792,33300.0
2013-05-06 09:35:00,77.76,77.97,77.75,77.95,16000.0,59.8946,60.0564,59.8869,60.041,16000.0
2013-05-06 09:40:00,77.92,78.15,77.78,78.07,19100.0,60.0179,60.195,59.91,60.1334,19100.0
2013-05-06 09:45:00,78.08,78.14,78.05,78.12,10000.0,60.1411,60.1873,60.118,60.1719,10000.0
2013-05-06 09:50:00,78.09,78.13,77.84,77.89,22700.0,60.1488,60.1796,59.9563,59.9948,22700.0
2013-05-06 09:55:00,77.84,78.06,77.84,78.03,12300.0,59.9563,60.1257,59.9563,60.1026,12300.0
2013-05-06 10:00:00,78.03,78.14,77.95,78.14,25300.0,60.1026,60.1873,60.041,60.1873,25300.0
2013-05-06 10:05:00,78.14,78.33,78.14,78.29,7400.0,60.1873,60.3337,60.1873,60.3029,7400.0
2013-05-06 10:10:00,78.33,78.39,78.3,78.34,21400.0,60.3337,60.3799,60.3106,60.3414,21400.0
2013-05-06 10:15:00,78.35,78.38,78.25,78.28,12800.0,60.3491,60.3722,60.2721,60.2952,12800.0
2013-05-06 10:20:00,78.27,78.33,78.22,78.22,25000.0,60.2875,60.3337,60.2489,60.2489,25000.0
2013-05-06 10:25:00,78.22,78.29,78.15,78.24,21500.0,60.2489,60.3029,60.195,60.2644,21500.0
2013-05-06 10:30:00,78.24,78.34,78.23,78.33,13200.0,60.2644,60.3414,60.2566,60.3337,13200.0
2013-05-06 10:35:00,78.32,78.33,78.14,78.14,29300.0,60.326,60.3337,60.1873,60.1873,29300.0
2013-05-06 10:40:00,78.15,78.16,77.97,77.99,7900.0,60.195,60.2027,60.0564,60.0718,7900.0
2013-05-06 10:45:00,77.96,77.96,77.89,77.95,7500.0,60.0487,60.0487,59.9948,60.041,7500.0
2013-05-06 10:50:00,77.91,77.99,77.85,77.98,8300.0,60.0102,60.0718,59.964,60.0641,8300.0
2013-05-06 10:55:00,77.99,78.07,77.93,77.96,7800.0,60.0718,60.1334,60.0256,60.0487,7800.0
2013-05-06 11:00:00,77.94,77.98,77.88,77.91,29100.0,60.0333,60.0641,59.9871,60.0102,29100.0
2013-05-06 11:05:00,77.91,77.96,77.9,77.94,10100.0,60.0102,60.0487,60.0025,60.0333,10100.0
2013-05-06 11:10:00,77.96,78.0,77.91,77.97,9000.0,60.0487,60.0795,60.0102,60.0564,9000.0
2013-05-06 11:15:00,77.97,77.99,77.88,77.92,7400.0,60.0564,60.0718,59.9871,60.0179,7400.0
2013-05-06 11:20:00,77.92,77.93,77.8,77.8,23800.0,60.0179,60.0256,59.9254,59.9254,23800.0
2013-05-06 11:25:00,77.79,77.82,77.71,77.72,13000.0,59.9177,59.9408,59.8561,59.8638,13000.0
2013-05-06 11:30:00,77.73,77.73,77.68,77.72,10200.0,59.8715,59.8715,59.833,59.8638,10200.0
2013-05-06 11:35:00,77.73,77.81,77.72,77.73,11400.0,59.8715,59.9331,59.8638,59.8715,11400.0
2013-05-06 11:40:00,77.73,77.86,77.73,77.84,10000.0,59.8715,59.9717,59.8715,59.9563,10000.0
2013-05-06 11:45:00,77.86,77.89,77.84,77.88,14100.0,59.9717,59.9948,59.9563,59.9871,14100.0
2013-05-06 11:50:00,77.85,77.95,77.85,77.94,9900.0,59.964,60.041,59.964,60.0333,9900.0
2013-05-06 11:55:00,77.95,78.01,77.95,77.98,7800.0,60.041,60.0872,60.041,60.0641,7800.0
2013-05-06 12:00:00,77.98,78.02,77.89,77.89,8800.0,60.0641,60.0949,59.9948,59.9948,8800.0
2013-05-06 12:05:00,77.89,77.91,77.84,77.87,9000.0,59.9948,60.0102,59.9563,59.9794,9000.0
2013-05-06 12:10:00,77.86,77.94,77.86,77.94,5000.0,59.9717,60.0333,59.9717,60.0333,5000.0
2013-05-06 12:15:00,77.92,77.96,77.92,77.94,5800.0,60.0179,60.0487,60.0179,60.0333,5800.0
2013-05-06 12:20:00,77.94,77.95,77.85,77.85,10000.0,60.0333,60.041,59.964,59.964,10000.0
2013-05-06 12:25:00,77.84,77.84,77.72,77.72,9900.0,59.9563,59.9563,59.8638,59.8638,9900.0
2013-05-06 12:30:00,77.71,77.73,77.7,77.73,6200.0,59.8561,59.8715,59.8484,59.8715,6200.0
2013-05-06 12:35:00,77.72,77.79,77.72,77.78,13600.0,59.8638,59.9177,59.8638,59.91,13600.0
2013-05-06 12:40:00,77.8,77.84,77.8,77.8,11100.0,59.9254,59.9563,59.9254,59.9254,11100.0
2013-05-06 12:45:00,77.8,77.86,77.8,77.85,9300.0,59.9254,59.9717,59.9254,59.964,9300.0
2013-05-06 12:50:00,77.86,77.92,77.86,77.88,10900.0,59.9717,60.0179,59.9717,59.9871,10900.0
2013-05-06 12:55:00,77.88,77.89,77.86,77.87,12300.0,59.9871,59.9948,59.9717,59.9794,12300.0
2013-05-06 13:00:00,77.88,77.89,77.84,77.85,9100.0,59.9871,59.9948,59.9563,59.964,9100.0
2013-05-06 13:05:00,77.86,77.87,77.85,77.87,9800.0,59.9717,59.9794,59.964,59.9794,9800.0
2013-05-06 13:10:00,77.87,77.89,77.86,77.88,15900.0,59.9794,59.9948,59.9717,59.9871,15900.0
2013-05-06 13:15:00,77.87,77.89,77.86,77.88,12300.0,59.9794,59.9948,59.9717,59.9871,12300.0
2013-05-06 13:20:00,77.88,77.89,77.87,77.88,6300.0,59.9871,59.9948,59.9794,59.9871,6300.0
2013-05-06 13:25:00,77.89,77.92,77.87,77.91,22200.0,59.9948,60.0179,59.9794,60.0102,22200.0
2013-05-06 13:30:00,77.91,77.95,77.89,77.93,9400.0,60.0102,60.041,59.9948,60.0256,9400.0
2013-05-06 13:35:00,77.92,77.95,77.91,77.92,11100.0,60.0179,60.041,60.0102,60.0179,11100.0
2013-05-06 13:40:00,77.92,77.94,77.91,77.92,5400.0,60.0179,60.0333,60.0102,60.0179,5400.0
2013-05-06 13:45:00,77.92,77.95,77.89,77.91,11700.0,60.0179,60.041,59.9948,60.0102,11700.0
2013-05-06 13:50:00,77.91,77.92,77.9,77.91,12700.0,60.0102,60.0179,60.0025,60.0102,12700.0
2013-05-06 13:55:00,77.92,77.95,77.9,77.94,23100.0,60.0179,60.041,60.0025,60.0333,23100.0
2013-05-06 14:00:00,77.94,77.98,77.92,77.98,17900.0,60.0333,60.0641,60.0179,60.0641,17900.0
2013-05-06 14:05:00,77.98,78.13,77.96,78.12,28800.0,60.0641,60.1796,60.0487,60.1719,28800.0
2013-05-06 14:10:00,78.13,78.17,78.12,78.17,14800.0,60.1796,60.2104,60.1719,60.2104,14800.0
2013-05-06 14:15:00,78.17,78.17,78.11,78.13,10600.0,60.2104,60.2104,60.1642,60.1796,10600.0
2013-05-06 14:20:00,78.14,78.19,78.14,78.16,9700.0,60.1873,60.2258,60.1873,60.2027,9700.0
2013-05-06 14:25:00,78.15,78.15,78.11,78.12,8600.0,60.195,60.195,60.1642,60.1719,8600.0
2013-05-06 14:30:00,78.13,78.15,78.08,78.08,17800.0,60.1796,60.195,60.1411,60.1411,17800.0
2013-05-06 14:35:00,78.07,78.09,78.07,78.07,8800.0,60.1334,60.1488,60.1334,60.1334,8800.0
2013-05-06 14:40:00,78.07,78.08,77.98,78.03,16100.0,60.1334,60.1411,60.0641,60.1026,16100.0
2013-05-06 14:45:00,78.03,78.04,78.01,78.01,7100.0,60.1026,60.1103,60.0872,60.0872,7100.0
2013-05-06 14:50:00,78.02,78.04,77.91,77.92,31900.0,60.0949,60.1103,60.0102,60.0179,31900.0
2013-05-06 14:55:00,77.93,77.95,77.89,77.92,24200.0,60.0256,60.041,59.9948,60.0179,24200.0
2013-05-06 15:00:00,77.92,78.05,77.92,78.05,12000.0,60.0179,60.118,60.0179,60.118,12000.0
2013-05-06 15:05:00,78.06,78.06,77.98,78.03,20200.0,60.1257,60.1257,60.0641,60.1026,20200.0
2013-05-06 15:10:00,78.03,78.05,78.01,78.01,15800.0,60.1026,60.118,60.0872,60.0872,15800.0
2013-05-06 15:15:00,78.0,78.01,77.98,78.0,12400.0,60.0795,60.0872,60.0641,60.0795,12400.0
2013-05-06 15:20:00,77.99,78.0,77.93,77.93,11400.0,60.0718,60.0795,60.0256,60.0256,11400.0
2013-05-06 15:25:00,77.94,78.01,77.94,78.01,15800.0,60.0333,60.0872,60.0333,60.0872,15800.0
2013-05-06 15:30:00,78.01,78.03,77.96,77.99,19700.0,60.0872,60.1026,60.0487,60.0718,19700.0
2013-05-06 15:35:00,78.0,78.0,77.93,77.98,15400.0,60.0795,60.0795,60.0256,60.0641,15400.0
2013-05-06 15:40:00,77.98,77.99,77.94,77.96,19600.0,60.0641,60.0718,60.0333,60.0487,19600.0
2013-05-06 15:45:00,77.95,77.95,77.84,77.88,44200.0,60.041,60.041,59.9563,59.9871,44200.0
2013-05-06 15:50:00,77.89,77.9,77.8,77.82,38600.0,59.9948,60.0025,59.9254,59.9408,38600.0
2013-05-06 15:55:00,77.82,77.84,77.8,77.83,82500.0,59.9408,59.9563,59.9254,59.9485,82500.0
2013-05-07 09:30:00,77.83,78.15,77.75,78.03,58800.0,59.9485,60.195,59.8869,60.1026,58800.0
2013-05-07 09:35:00,78.03,78.11,77.93,78.11,46700.0,60.1026,60.1642,60.0256,60.1642,46700.0
2013-05-07 09:40:00,78.07,78.11,77.95,77.96,24700.0,60.1334,60.1642,60.041,60.0487,24700.0
2013-05-07 09:45:00,77.98,78.11,77.96,78.03,27400.0,60.0641,60.1642,60.0487,60.1026,27400.0
2013-05-07 09:50:00,78.02,78.11,77.99,77.99,22100.0,60.0949,60.1642,60.0718,60.0718,22100.0
2013-05-07 09:55:00,77.99,78.08,77.97,78.05,48200.0,60.0718,60.1411,60.0564,60.118,48200.0
2013-05-07 10:00:00,78.07,78.12,77.96,77.96,24900.0,60.1334,60.1719,60.0487,60.0487,24900.0
2013-05-07 10:05:00,77.96,77.96,77.81,77.88,18700.0,60.0487,60.0487,59.9331,59.9871,18700.0
2013-05-07 10:10:00,77.86,77.86,77.75,77.79,20600.0,59.9717,59.9717,59.8869,59.9177,20600.0
2013-05-07 10:15:00,77.8,77.81,77.56,77.58,20400.0,59.9254,59.9331,59.7406,59.756,20400.0
2013-05-07 10:20:00,77.57,77.81,77.56,77.79,22100.0,59.7483,59.9331,59.7406,59.9177,22100.0
2013-05-07 10:25:00,77.81,77.9,77.8,77.86,23200.0,59.9331,60.0025,59.9254,59.9717,23200.0
2013-05-07 10:30:00,77.88,77.92,77.86,77.9,18000.0,59.9871,60.0179,59.9717,60.0025,18000.0
2013-05-07 10:35:00,77.9,78.01,77.87,77.96,14600.0,60.0025,60.0872,59.9794,60.0487,14600.0
2013-05-07 10:40:00,77.97,78.02,77.92,78.0,17100.0,60.0564,60.0949,60.0179,60.0795,17100.0
2013-05-07 10:45:00,78.0,78.0,77.95,77.98,18900.0,60.0795,60.0795,60.041,60.0641,18900.0
2013-05-07 10:50:00,77.98,78.0,77.91,77.99,39800.0,60.0641,60.0795,60.0102,60.0718,39800.0
2013-05-07 10:55:00,77.99,78.0,77.96,77.97,20100.0,60.0718,60.0795,60.0487,60.0564,20100.0
2013-05-07 11:00:00,77.98,78.05,77.96,77.97,39500.0,60.0641,60.118,60.0487,60.0564,39500.0
2013-05-07 11:05:00,78.0,78.02,77.92,77.95,17800.0,60.0795,60.0949,60.0179,60.041,17800.0
2013-05-07 11:10:00,77.95,78.06,77.95,78.01,27200.0,60.041,60.1257,60.041,60.0872,27200.0
2013-05-07 11:15:00,78.01,78.06,77.98,78.06,15300.0,60.0872,60.1257,60.0641,60.1257,15300.0
2013-05-07 11:20:00,78.05,78.12,78.02,78.12,15800.0,60.118,60.1719,60.0949,60.1719,15800.0
2013-05-07 11:25:00,78.11,78.15,78.0,78.01,24900.0,60.1642,60.195,60.0795,60.0872,24900.0
2013-05-07 11:30:00,78.02,78.03,77.92,77.95,8400.0,60.0949,60.1026,60.0179,60.041,8400.0
2013-05-07 11:35:00,77.97,78.04,77.96,77.97,11200.0,60.0564,60.1103,60.0487,60.0564,11200.0
2013-05-07 11:40:00,77.97,78.01,77.94,78.0,10300.0,60.0564,60.0872,60.0333,60.0795,10300.0
2013-05-07 11:45:00,77.98,78.03,77.98,77.99,9300.0,60.0641,60.1026,60.0641,60.0718,9300.0
2013-05-07 11:50:00,78.01,78.01,77.96,77.97,10000.0,60.0872,60.0872,60.0487,60.0564,10000.0
2013-05-07 11:55:00,78.0,78.06,77.98,78.06,10600.0,60.0795,60.1257,60.0641,60.1257,10600.0
2013-05-07 12:00:00,78.06,78.08,78.03,78.05,21100.0,60.1257,60.1411,60.1026,60.118,21100.0
2013-05-07 12:05:00,78.05,78.07,78.0,78.06,19400.0,60.118,60.1334,60.0795,60.1257,19400.0
2013-05-07 12:10:00,78.06,78.06,77.99,78.01,19200.0,60.1257,60.1257,60.0718,60.0872,19200.0
2013-05-07 12:15:00,78.03,78.07,78.01,78.02,24400.0,60.1026,60.1334,60.0872,60.0949,24400.0
2013-05-07 12:20:00,78.04,78.07,78.02,78.03,15300.0,60.1103,60.1334,60.0949,60.1026,15300.0
2013-05-07 12:25:00,78.04,78.06,78.03,78.04,5800.0,60.1103,60.1257,60.1026,60.1103,5800.0
2013-05-07 12:30:00,78.04,78.05,78.0,78.03,21200.0,60.1103,60.118,60.0795,60.1026,21200.0
2013-05-07 12:35:00,78.03,78.07,78.02,78.05,12500.0,60.1026,60.1334,60.0949,60.118,12500.0
2013-05-07 12:40:00,78.05,78.14,78.04,78.12,12300.0,60.118,60.1873,60.1103,60.1719,12300.0
2013-05-07 12:45:00,78.11,78.15,78.11,78.14,9900.0,60.1642,60.195,60.1642,60.1873,9900.0
2013-05-07 12:50:00,78.13,78.2,78.13,78.16,17800.0,60.1796,60.2335,60.1796,60.2027,17800.0
2013-05-07 12:55:00,78.18,78.23,78.16,78.21,15100.0,60.2181,60.2566,60.2027,60.2412,15100.0
2013-05-07 13:00:00,78.2,78.22,78.16,78.2,8900.0,60.2335,60.2489,60.2027,60.2335,8900.0
2013-05-07 13:05:00,78.22,78.22,78.16,78.2,11600.0,60.2489,60.2489,60.2027,60.2335,11600.0
2013-05-07 13:10:00,78.21,78.22,78.15,78.19,13800.0,60.2412,60.2489,60.195,60.2258,13800.0
2013-05-07 13:15:00,78.21,78.23,78.2,78.22,3300.0,60.2412,60.2566,60.2335,60.2489,3300.0
2013-05-07 13:20:00,78.24,78.27,78.22,78.23,6600.0,60.2644,60.2875,60.2489,60.2566,6600.0
2013-05-07 13:25:00,78.21,78.26,78.16,78.16,27900.0,60.2412,60.2798,60.2027,60.2027,27900.0
2013-05-07 13:30:00,78.17,78.26,78.16,78.21,11200.0,60.2104,60.2798,60.2027,60.2412,11200.0
2013-05-07 13:35:00,78.22,78.29,78.22,78.25,8000.0,60.2489,60.3029,60.2489,60.2721,8000.0
2013-05-07 13:40:00,78.24,78.29,78.23,78.24,20300.0,60.2644,60.3029,60.2566,60.2644,20300.0
2013-05-07 13:45:00,78.24,78.31,78.23,78.28,39700.0,60.2644,60.3183,60.2566,60.2952,39700.0
2013-05-07 13:50:00,78.28,78.3,78.21,78.23,14000.0,60.2952,60.3106,60.2412,60.2566,14000.0
2013-05-07 13:55:00,78.23,78.23,78.15,78.19,28100.0,60.2566,60.2566,60.195,60.2258,28100.0
2013-05-07 14:00:00,78.2,78.2,78.12,78.12,30200.0,60.2335,60.2335,60.1719,60.1719,30200.0
2013-05-07 14:05:00,78.13,78.23,78.12,78.22,34100.0,60.1796,60.2566,60.1719,60.2489,34100.0
2013-05-07 14:10:00,78.21,78.22,78.08,78.12,72600.0,60.2412,60.2489,60.1411,60.1719,72600.0
2013-05-07 14:15:00,78.11,78.21,78.11,78.19,10500.0,60.1642,60.2412,60.1642,60.2258,10500.0
2013-05-07 14:20:00,78.19,78.19,78.14,78.16,11100.0,60.2258,60.2258,60.1873,60.2027,11100.0
2013-05-07 14:25:00,78.18,78.27,78.18,78.19,17200.0,60.2181,60.2875,60.2181,60.2258,17200.0
2013-05-07 14:30:00,78.19,78.2,78.14,78.18,10300.0,60.2258,60.2335,60.1873,60.2181,10300.0
2013-05-07 14:35:00,78.17,78.18,78.13,78.16,25000.0,60.2104,60.2181,60.1796,60.2027,25000.0
2013-05-07 14:40:00,78.14,78.3,78.14,78.29,11700.0,60.1873,60.3106,60.1873,60.3029,11700.0
2013-05-07 14:45:00,78.3,78.35,78.28,78.34,17000.0,60.3106,60.3491,60.2952,60.3414,17000.0
2013-05-07 14:50:00,78.35,78.35,78.32,78.33,13200.0,60.3491,60.3491,60.326,60.3337,13200.0
2013-05-07 14:55:00,78.34,78.38,78.3,78.31,18100.0,60.3414,60.3722,60.3106,60.3183,18100.0
2013-05-07 15:00:00,78.31,78.31,78.25,78.29,18600.0,60.3183,60.3183,60.2721,60.3029,18600.0
2013-05-07 15:05:00,78.3,78.31,78.25,78.28,17200.0,60.3106,60.3183,60.2721,60.2952,17200.0
2013-05-07 15:10:00,78.29,78.31,78.27,78.31,21500.0,60.3029,60.3183,60.2875,60.3183,21500.0
2013-05-07 15:15:00,78.32,78.4,78.31,78.38,27000.0,60.326,60.3876,60.3183,60.3722,27000.0
2013-05-07 15:20:00,78.36,78.38,78.34,78.36,13500.0,60.3568,60.3722,60.3414,60.3568,13500.0
2013-05-07 15:25:00,78.37,78.42,78.36,78.41,36900.0,60.3645,60.403,60.3568,60.3953,36900.0
2013-05-07 15:30:00,78.4,78.44,78.39,78.41,24400.0,60.3876,60.4184,60.3799,60.3953,24400.0
2013-05-07 15:35:00,78.42,78.45,78.39,78.45,30500.0,60.403,60.4261,60.3799,60.4261,30500.0
2013-05-07 15:40:00,78.45,78.47,78.44,78.46,21700.0,60.4261,60.4415,60.4184,60.4338,21700.0
2013-05-07 15:45:00,78.46,78.49,78.44,78.45,34400.0,60.4338,60.4569,60.4184,60.4261,34400.0
2013-05-07 15:50:00,78.45,78.46,78.38,78.41,44200.0,60.4261,60.4338,60.3722,60.3953,44200.0
2013-05-07 15:55:00,78.4,78.41,78.37,78.41,72000.0,60.3876,60.3953,60.3645,60.3953,72000.0
2013-05-08 09:30:00,78.24,78.4,77.86,77.86,36200.0,60.2644,60.3876,59.9717,59.9717,36200.0
2013-05-08 09:35:00,77.88,77.95,77.77,77.87,15700.0,59.9871,60.041,59.9023,59.9794,15700.0
2013-05-08 09:40:00,77.93,78.22,77.91,78.22,12500.0,60.0256,60.2489,60.0102,60.2489,12500.0
2013-05-08 09:45:00,78.22,78.3,78.0,78.03,16600.0,60.2489,60.3106,60.0795,60.1026,16600.0
2013-05-08 09:50:00,78.04,78.2,78.01,78.17,14000.0,60.1103,60.2335,60.0872,60.2104,14000.0
2013-05-08 09:55:00,78.2,78.25,78.11,78.14,17500.0,60.2335,60.2721,60.1642,60.1873,17500.0
2013-05-08 10:00:00,78.18,78.28,78.17,78.25,20400.0,60.2181,60.2952,60.2104,60.2721,20400.0
2013-05-08 10:05:00,78.26,78.39,78.24,78.37,25200.0,60.2798,60.3799,60.2644,60.3645,25200.0
2013-05-08 10:10:00,78.4,78.46,78.38,78.42,12400.0,60.3876,60.4338,60.3722,60.403,12400.0
2013-05-08 10:15:00,78.4,78.48,78.39,78.39,7600.0,60.3876,60.4492,60.3799,60.3799,7600.0
2013-05-08 10:20:00,78.39,78.48,78.36,78.44,7600.0,60.3799,60.4492,60.3568,60.4184,7600.0
2013-05-08 10:25:00,78.45,78.47,78.38,78.45,17000.0,60.4261,60.4415,60.3722,60.4261,17000.0
2013-05-08 10:30:00,78.44,78.52,78.43,78.51,11500.0,60.4184,60.48,60.4107,60.4723,11500.0
2013-05-08 10:35:00,78.53,78.59,78.52,78.54,9300.0,60.4877,60.5339,60.48,60.4954,9300.0
2013-05-08 10:40:00,78.54,78.57,78.5,78.53,13200.0,60.4954,60.5185,60.4646,60.4877,13200.0
2013-05-08 10:45:00,78.53,78.53,78.45,78.5,12400.0,60.4877,60.4877,60.4261,60.4646,12400.0
2013-05-08 10:50:00,78.5,78.51,78.43,78.46,19500.0,60.4646,60.4723,60.4107,60.4338,19500.0
2013-05-08 10:55:00,78.44,78.44,78.35,78.35,10300.0,60.4184,60.4184,60.3491,60.3491,10300.0
2013-05-08 11:00:00,78.35,78.4,78.33,78.38,23100.0,60.3491,60.3876,60.3337,60.3722,23100.0
2013-05-08 11:05:00,78.38,78.55,78.36,78.55,12800.0,60.3722,60.5031,60.3568,60.5031,12800.0
2013-05-08 11:10:00,78.57,78.58,78.45,78.46,19600.0,60.5185,60.5262,60.4261,60.4338,19600.0
2013-05-08 11:15:00,78.47,78.55,78.47,78.49,31200.0,60.4415,60.5031,60.4415,60.4569,31200.0
2013-05-08 11:20:00,78.49,78.56,78.46,78.55,22200.0,60.4569,60.5108,60.4338,60.5031,22200.0
2013-05-08 11:25:00,78.55,78.58,78.47,78.55,17400.0,60.5031,60.5262,60.4415,60.5031,17400.0
2013-05-08 11:30:00,78.55,78.59,78.54,78.58,12200.0,60.5031,60.5339,60.4954,60.5262,12200.0
2013-05-08 11:35:00,78.57,78.64,78.56,78.63,11400.0,60.5185,60.5725,60.5108,60.5647,11400.0
2013-05-08 11:40:00,78.63,78.69,78.62,78.69,11000.0,60.5647,60.611,60.557,60.611,11000.0
2013-05-08 11:45:00,78.7,78.74,78.65,78.68,70600.0,60.6187,60.6495,60.5802,60.6033,70600.0
2013-05-08 11:50:00,78.69,78.73,78.67,78.69,15100.0,60.611,60.6418,60.5956,60.611,15100.0
2013-05-08 11:55:00,78.7,78.75,78.69,78.75,27700.0,60.6187,60.6572,60.611,60.6572,27700.0
2013-05-08 12:00:00,78.76,78.77,78.68,78.7,54200.0,60.6649,60.6726,60.6033,60.6187,54200.0
2013-05-08 12:05:00,78.67,78.76,78.6,78.71,33400.0,60.5956,60.6649,60.5416,60.6264,33400.0
2013-05-08 12:10:00,78.73,78.73,78.68,78.7,5200.0,60.6418,60.6418,60.6033,60.6187,5200.0
2013-05-08 12:15:00,78.71,78.72,78.69,78.69,4200.0,60.6264,60.6341,60.611,60.611,4200.0
2013-05-08 12:20:00,78.69,78.7,78.59,78.65,18800.0,60.611,60.6187,60.5339,60.5802,18800.0
2013-05-08 12:25:00,78.64,78.7,78.55,78.63,26700.0,60.5725,60.6187,60.5031,60.5647,26700.0
2013-05-08 12:30:00,78.64,78.7,78.62,78.65,49100.0,60.5725,60.6187,60.557,60.5802,49100.0
2013-05-08 12:35:00,78.7,78.74,78.67,78.7,11200.0,60.6187,60.6495,60.5956,60.6187,11200.0
2013-05-08 12:40:00,78.7,78.82,78.7,78.82,18100.0,60.6187,60.7111,60.6187,60.7111,18100.0
2013-05-08 12:45:00,78.81,78.89,78.78,78.88,11700.0,60.7034,60.765,60.6803,60.7573,11700.0
2013-05-08 12:50:00,78.88,78.92,78.86,78.92,8300.0,60.7573,60.7881,60.7419,60.7881,8300.0
2013-05-08 12:55:00,78.92,78.99,78.9,78.99,21500.0,60.7881,60.842,60.7727,60.842,21500.0
2013-05-08 13:00:00,78.99,78.99,78.93,78.94,17000.0,60.842,60.842,60.7958,60.8035,17000.0
2013-05-08 13:05:00,78.96,78.98,78.93,78.94,23900.0,60.8189,60.8343,60.7958,60.8035,23900.0
2013-05-08 13:10:00,78.93,78.98,78.93,78.98,8300.0,60.7958,60.8343,60.7958,60.8343,8300.0
2013-05-08 13:15:00,78.99,79.06,78.95,79.06,35400.0,60.842,60.896,60.8112,60.896,35400.0
2013-05-08 13:20:00,79.05,79.09,79.0,79.02,19900.0,60.8883,60.9191,60.8497,60.8651,19900.0
2013-05-08 13:25:00,79.04,79.05,78.97,78.99,17000.0,60.8806,60.8883,60.8266,60.842,17000.0
2013-05-08 13:30:00,78.97,79.01,78.95,79.0,11300.0,60.8266,60.8574,60.8112,60.8497,11300.0
2013-05-08 13:35:00,79.0,79.02,78.93,78.96,9000.0,60.8497,60.8651,60.7958,60.8189,9000.0
2013-05-08 13:40:00,78.96,78.99,78.91,78.91,14400.0,60.8189,60.842,60.7804,60.7804,14400.0
2013-05-08 13:45:00,78.95,78.97,78.92,78.93,14400.0,60.8112,60.8266,60.7881,60.7958,14400.0
2013-05-08 13:50:00,78.92,78.97,78.9,78.95,12400.0,60.7881,60.8266,60.7727,60.8112,12400.0
2013-05-08 13:55:00,78.95,78.96,78.8,78.85,25000.0,60.8112,60.8189,60.6957,60.7342,25000.0
2013-05-08 14:00:00,78.85,78.87,78.82,78.87,14300.0,60.7342,60.7496,60.7111,60.7496,14300.0
2013-05-08 14:05:00,78.86,78.88,78.8,78.84,12000.0,60.7419,60.7573,60.6957,60.7265,12000.0
2013-05-08 14:10:00,78.83,78.85,78.79,78.85,6300.0,60.7188,60.7342,60.688,60.7342,6300.0
2013-05-08 14:15:00,78.85,78.85,78.81,78.83,14300.0,60.7342,60.7342,60.7034,60.7188,14300.0
2013-05-08 14:20:00,78.83,78.91,78.83,78.91,9900.0,60.7188,60.7804,60.7188,60.7804,9900.0
2013-05-08 14:25:00,78.89,78.9,78.78,78.79,14600.0,60.765,60.7727,60.6803,60.688,14600.0
2013-05-08 14:30:00,78.79,78.81,78.7,78.71,17400.0,60.688,60.7034,60.6187,60.6264,17400.0
2013-05-08 14:35:00,78.7,78.7,78.61,78.67,11200.0,60.6187,60.6187,60.5493,60.5956,11200.0
2013-05-08 14:40:00,78.68,78.7,78.65,78.69,9100.0,60.6033,60.6187,60.5802,60.611,9100.0
2013-05-08 14:45:00,78.68,78.74,78.66,78.73,9900.0,60.6033,60.6495,60.5879,60.6418,9900.0
2013-05-08 14:50:00,78.73,78.8,78.71,78.79,9300.0,60.6418,60.6957,60.6264,60.688,9300.0
2013-05-08 14:55:00,78.77,78.79,78.75,78.77,9300.0,60.6726,60.688,60.6572,60.6726,9300.0
2013-05-08 15:00:00,78.77,78.8,78.75,78.79,8200.0,60.6726,60.6957,60.6572,60.688,8200.0
2013-05-08 15:05:00,78.79,78.87,78.78,78.84,10500.0,60.688,60.7496,60.6803,60.7265,10500.0
2013-05-08 15:10:00,78.85,78.93,78.84,78.9,40400.0,60.7342,60.7958,60.7265,60.7727,40400.0
2013-05-08 15:15:00,78.91,78.97,78.86,78.96,13200.0,60.7804,60.8266,60.7419,60.8189,13200.0
2013-05-08 15:20:00,78.96,78.99,78.93,78.97,19300.0,60.8189,60.842,60.7958,60.8266,19300.0
2013-05-08 15:25:00,78.98,79.06,78.97,79.03,30500.0,60.8343,60.896,60.8266,60.8728,30500.0
2013-05-08 15:30:00,79.04,79.1,79.02,79.04,20000.0,60.8806,60.9268,60.8651,60.8806,20000.0
2013-05-08 15:35:00,79.04,79.05,79.01,79.05,16400.0,60.8806,60.8883,60.8574,60.8883,16400.0
2013-05-08 15:40:00,79.05,79.08,79.02,79.06,23200.0,60.8883,60.9114,60.8651,60.896,23200.0
2013-05-08 15:45:00,79.06,79.11,79.04,79.09,30600.0,60.896,60.9345,60.8806,60.9191,30600.0
2013-05-08 15:50:00,79.08,79.11,79.05,79.09,37100.0,60.9114,60.9345,60.8883,60.9191,37100.0
2013-05-08 15:55:00,79.09,79.12,79.06,79.1,71900.0,60.9191,60.9422,60.896,60.9268,71900.0
2013-05-09 09:30:00,79.21,79.21,78.88,79.02,27600.0,61.0115,61.0115,60.7573,60.8651,27600.0
2013-05-09 09:35:00,79.04,79.13,78.95,79.13,12700.0,60.8806,60.9499,60.8112,60.9499,12700.0
2013-05-09 09:40:00,79.18,79.32,79.12,79.3,18200.0,60.9884,61.0962,60.9422,61.0808,18200.0
2013-05-09 09:45:00,79.28,79.29,79.2,79.21,8600.0,61.0654,61.0731,61.0038,61.0115,8600.0
2013-05-09 09:50:00,79.21,79.31,79.19,79.31,14500.0,61.0115,61.0885,60.9961,61.0885,14500.0
2013-05-09 09:55:00,79.33,79.33,79.17,79.26,9900.0,61.1039,61.1039,60.9807,61.05,9900.0
2013-05-09 10:00:00,79.29,79.3,79.21,79.25,10200.0,61.0731,61.0808,61.0115,61.0423,10200.0
2013-05-09 10:05:00,79.26,79.26,78.97,79.04,12500.0,61.05,61.05,60.8266,60.8806,12500.0
2013-05-09 10:10:00,79.0,79.15,79.0,79.15,11500.0,60.8497,60.9653,60.8497,60.9653,11500.0
2013-05-09 10:15:00,79.14,79.2,79.07,79.07,6200.0,60.9576,61.0038,60.9037,60.9037,6200.0
2013-05-09 10:20:00,79.06,79.07,78.81,78.81,24600.0,60.896,60.9037,60.7034,60.7034,24600.0
2013-05-09 10:25:00,78.8,79.02,78.79,79.01,7600.0,60.6957,60.8651,60.688,60.8574,7600.0
2013-05-09 10:30:00,79.01,79.19,79.0,79.16,5900.0,60.8574,60.9961,60.8497,60.973,5900.0
2013-05-09 10:35:00,79.16,79.26,79.16,79.23,8700.0,60.973,61.05,60.973,61.0269,8700.0
2013-05-09 10:40:00,79.22,79.22,79.15,79.22,4900.0,61.0192,61.0192,60.9653,61.0192,4900.0
2013-05-09 10:45:00,79.23,79.32,79.21,79.32,5100.0,61.0269,61.0962,61.0115,61.0962,5100.0
2013-05-09 10:50:00,79.31,79.31,79.22,79.22,5300.0,61.0885,61.0885,61.0192,61.0192,5300.0
2013-05-09 10:55:00,79.22,79.26,79.19,79.2,4000.0,61.0192,61.05,60.9961,61.0038,4000.0
2013-05-09 11:00:00,79.18,79.31,79.16,79.31,19000.0,60.9884,61.0885,60.973,61.0885,19000.0
2013-05-09 11:05:00,79.29,79.29,79.19,79.19,16400.0,61.0731,61.0731,60.9961,60.9961,16400.0
2013-05-09 11:10:00,79.19,79.2,79.07,79.07,25500.0,60.9961,61.0038,60.9037,60.9037,25500.0
2013-05-09 11:15:00,79.06,79.06,78.97,79.06,20800.0,60.896,60.896,60.8266,60.896,20800.0
2013-05-09 11:20:00,79.05,79.16,79.04,79.15,13000.0,60.8883,60.973,60.8806,60.9653,13000.0
2013-05-09 11:25:00,79.14,79.32,79.13,79.32,11600.0,60.9576,61.0962,60.9499,61.0962,11600.0
2013-05-09 11:30:00,79.31,79.31,79.17,79.19,9000.0,61.0885,61.0885,60.9807,60.9961,9000.0
2013-05-09 11:35:00,79.19,79.27,79.19,79.24,8700.0,60.9961,61.0577,60.9961,61.0346,8700.0
2013-05-09 11:40:00,79.25,79.34,79.25,79.26,12300.0,61.0423,61.1116,61.0423,61.05,12300.0
2013-05-09 11:45:00,79.27,79.27,79.22,79.22,5000.0,61.0577,61.0577,61.0192,61.0192,5000.0
2013-05-09 11:50:00,79.2,79.2,79.08,79.1,7000.0,61.0038,61.0038,60.9114,60.9268,7000.0
2013-05-09 11:55:00,79.09,79.12,78.99,79.0,19500.0,60.9191,60.9422,60.842,60.8497,19500.0
2013-05-09 12:00:00,79.0,79.05,79.0,79.02,5000.0,60.8497,60.8883,60.8497,60.8651,5000.0
2013-05-09 12:05:00,79.02,79.04,78.99,79.03,6500.0,60.8651,60.8806,60.842,60.8728,6500.0
2013-05-09 12:10:00,79.04,79.06,79.01,79.03,5400.0,60.8806,60.896,60.8574,60.8728,5400.0
2013-05-09 12:15:00,79.03,79.06,79.01,79.01,16700.0,60.8728,60.896,60.8574,60.8574,16700.0
2013-05-09 12:20:00,79.01,79.01,78.82,78.9,34100.0,60.8574,60.8574,60.7111,60.7727,34100.0
2013-05-09 12:25:00,78.91,78.91,78.8,78.84,15200.0,60.7804,60.7804,60.6957,60.7265,15200.0
2013-05-09 12:30:00,78.85,78.94,78.84,78.91,18800.0,60.7342,60.8035,60.7265,60.7804,18800.0
2013-05-09 12:35:00,78.9,78.9,78.85,78.85,16100.0,60.7727,60.7727,60.7342,60.7342,16100.0
2013-05-09 12:40:00,78.86,78.91,78.86,78.91,14600.0,60.7419,60.7804,60.7419,60.7804,14600.0
2013-05-09 12:45:00,78.91,78.92,78.87,78.88,16700.0,60.7804,60.7881,60.7496,60.7573,16700.0
2013-05-09 12:50:00,78.87,78.89,78.8,78.83,16100.0,60.7496,60.765,60.6957,60.7188,16100.0
2013-05-09 12:55:00,78.83,78.96,78.8,78.96,11900.0,60.7188,60.8189,60.6957,60.8189,11900.0
2013-05-09 13:00:00,78.95,78.96,78.89,78.95,11400.0,60.8112,60.8189,60.765,60.8112,11400.0
2013-05-09 13:05:00,78.95,78.97,78.91,78.92,11200.0,60.8112,60.8266,60.7804,60.7881,11200.0
2013-05-09 13:10:00,78.92,78.92,78.87,78.89,7800.0,60.7881,60.7881,60.7496,60.765,7800.0
2013-05-09 13:15:00,78.87,78.9,78.83,78.86,8100.0,60.7496,60.7727,60.7188,60.7419,8100.0
2013-05-09 13:20:00,78.87,78.88,78.83,78.87,7100.0,60.7496,60.7573,60.7188,60.7496,7100.0
2013-05-09 13:25:00,78.87,78.91,78.85,78.89,5400.0,60.7496,60.7804,60.7342,60.765,5400.0
2013-05-09 13:30:00,78.9,79.03,78.9,79.02,21900.0,60.7727,60.8728,60.7727,60.8651,21900.0
2013-05-09 13:35:00,79.02,79.04,79.0,79.0,10700.0,60.8651,60.8806,60.8497,60.8497,10700.0
2013-05-09 13:40:00,78.99,79.02,78.95,79.02,7100.0,60.842,60.8651,60.8112,60.8651,7100.0
2013-05-09 13:45:00,79.03,79.04,79.01,79.02,6200.0,60.8728,60.8806,60.8574,60.8651,6200.0
2013-05-09 13:50:00,79.01,79.04,79.0,79.02,19500.0,60.8574,60.8806,60.8497,60.8651,19500.0
2013-05-09 13:55:00,79.02,79.08,79.0,79.06,11400.0,60.8651,60.9114,60.8497,60.896,11400.0
2013-05-09 14:00:00,79.06,79.08,79.02,79.02,22700.0,60.896,60.9114,60.8651,60.8651,22700.0
2013-05-09 14:05:00,79.02,79.04,79.0,79.02,15200.0,60.8651,60.8806,60.8497,60.8651,15200.0
2013-05-09 14:10:00,79.01,79.05,79.0,79.02,7500.0,60.8574,60.8883,60.8497,60.8651,7500.0
2013-05-09 14:15:00,79.02,79.05,79.01,79.03,9100.0,60.8651,60.8883,60.8574,60.8728,9100.0
2013-05-09 14:20:00,79.03,79.04,79.0,79.02,6200.0,60.8728,60.8806,60.8497,60.8651,6200.0
2013-05-09 14:25:00,79.02,79.05,79.0,79.04,14800.0,60.8651,60.8883,60.8497,60.8806,14800.0
2013-05-09 14:30:00,79.05,79.06,79.01,79.02,9100.0,60.8883,60.896,60.8574,60.8651,9100.0
2013-05-09 14:35:00,79.02,79.02,78.83,78.84,17400.0,60.8651,60.8651,60.7188,60.7265,17400.0
2013-05-09 14:40:00,78.81,78.84,78.78,78.84,19100.0,60.7034,60.7265,60.6803,60.7265,19100.0
2013-05-09 14:45:00,78.84,78.84,78.73,78.73,7400.0,60.7265,60.7265,60.6418,60.6418,7400.0
2013-05-09 14:50:00,78.72,78.72,78.64,78.67,16800.0,60.6341,60.6341,60.5725,60.5956,16800.0
2013-05-09 14:55:00,78.65,78.65,78.54,78.55,45000.0,60.5802,60.5802,60.4954,60.5031,45000.0
2013-05-09 15:00:00,78.54,78.67,78.41,78.58,42400.0,60.4954,60.5956,60.3953,60.5262,42400.0
2013-05-09 15:05:00,78.57,78.66,78.56,78.63,16800.0,60.5185,60.5879,60.5108,60.5647,16800.0
2013-05-09 15:10:00,78.62,78.74,78.59,78.59,15900.0,60.557,60.6495,60.5339,60.5339,15900.0
2013-05-09 15:15:00,78.61,78.67,78.54,78.67,28300.0,60.5493,60.5956,60.4954,60.5956,28300.0
2013-05-09 15:20:00,78.67,78.78,78.64,78.77,25700.0,60.5956,60.6803,60.5725,60.6726,25700.0
2013-05-09 15:25:00,78.78,78.81,78.72,78.79,30200.0,60.6803,60.7034,60.6341,60.688,30200.0
2013-05-09 15:30:00,78.78,78.83,78.63,78.65,34300.0,60.6803,60.7188,60.5647,60.5802,34300.0
2013-05-09 15:35:00,78.65,78.7,78.57,78.57,36800.0,60.5802,60.6187,60.5185,60.5185,36800.0
2013-05-09 15:40:00,78.57,78.63,78.51,78.54,48500.0,60.5185,60.5647,60.4723,60.4954,48500.0
2013-05-09 15:45:00,78.53,78.59,78.47,78.59,51600.0,60.4877,60.5339,60.4415,60.5339,51600.0
2013-05-09 15:50:00,78.59,78.59,78.38,78.41,75100.0,60.5339,60.5339,60.3722,60.3953,75100.0
2013-05-09 15:55:00,78.42,78.58,78.4,78.57,93000.0,60.403,60.5262,60.3876,60.5185,93000.0
2013-05-10 09:30:00,78.82,78.82,78.41,78.8,32200.0,60.7111,60.7111,60.3953,60.6957,32200.0
2013-05-10 09:35:00,78.8,78.85,78.67,78.73,34100.0,60.6957,60.7342,60.5956,60.6418,34100.0
2013-05-10 09:40:00,78.7,78.7,78.37,78.49,23800.0,60.6187,60.6187,60.3645,60.4569,23800.0
2013-05-10 09:45:00,78.52,78.64,78.48,78.54,15600.0,60.48,60.5725,60.4492,60.4954,15600.0
2013-05-10 09:50:00,78.55,78.62,78.48,78.5,16700.0,60.5031,60.557,60.4492,60.4646,16700.0
2013-05-10 09:55:00,78.49,78.63,78.45,78.63,19000.0,60.4569,60.5647,60.4261,60.5647,19000.0
2013-05-10 10:00:00,78.59,78.63,78.55,78.58,31000.0,60.5339,60.5647,60.5031,60.5262,31000.0
2013-05-10 10:05:00,78.59,78.63,78.53,78.59,22300.0,60.5339,60.5647,60.4877,60.5339,22300.0
2013-05-10 10:10:00,78.61,78.64,78.55,78.59,11400.0,60.5493,60.5725,60.5031,60.5339,11400.0
2013-05-10 10:15:00,78.58,78.73,78.53,78.72,13400.0,60.5262,60.6418,60.4877,60.6341,13400.0
2013-05-10 10:20:00,78.71,78.82,78.69,78.78,15900.0,60.6264,60.7111,60.611,60.6803,15900.0
2013-05-10 10:25:00,78.78,78.83,78.72,78.74,9500.0,60.6803,60.7188,60.6341,60.6495,9500.0
2013-05-10 10:30:00,78.71,78.73,78.42,78.46,15100.0,60.6264,60.6418,60.403,60.4338,15100.0
2013-05-10 10:35:00,78.46,78.51,78.39,78.51,11200.0,60.4338,60.4723,60.3799,60.4723,11200.0
2013-05-10 10:40:00,78.51,78.56,78.47,78.54,8000.0,60.4723,60.5108,60.4415,60.4954,8000.0
2013-05-10 10:45:00,78.54,78.57,78.48,78.57,64900.0,60.4954,60.5185,60.4492,60.5185,64900.0
2013-05-10 10:50:00,78.57,78.59,78.48,78.53,10000.0,60.5185,60.5339,60.4492,60.4877,10000.0
2013-05-10 10:55:00,78.53,78.62,78.49,78.58,9700.0,60.4877,60.557,60.4569,60.5262,9700.0
2013-05-10 11:00:00,78.59,78.73,78.57,78.7,20400.0,60.5339,60.6418,60.5185,60.6187,20400.0
2013-05-10 11:05:00,78.69,78.89,78.69,78.86,10900.0,60.611,60.765,60.611,60.7419,10900.0
2013-05-10 11:10:00,78.87,78.89,78.8,78.84,11700.0,60.7496,60.765,60.6957,60.7265,11700.0
2013-05-10 11:15:00,78.83,78.83,78.65,78.67,7700.0,60.7188,60.7188,60.5802,60.5956,7700.0
2013-05-10 11:20:00,78.67,78.7,78.6,78.65,9500.0,60.5956,60.6187,60.5416,60.5802,9500.0
2013-05-10 11:25:00,78.66,78.79,78.65,78.77,10900.0,60.5879,60.688,60.5802,60.6726,10900.0
2013-05-10 11:30:00,78.77,78.84,78.73,78.76,10600.0,60.6726,60.7265,60.6418,60.6649,10600.0
2013-05-10 11:35:00,78.76,78.79,78.72,78.75,7900.0,60.6649,60.688,60.6341,60.6572,7900.0
2013-05-10 11:40:00,78.77,78.78,78.66,78.74,22600.0,60.6726,60.6803,60.5879,60.6495,22600.0
2013-05-10 11:45:00,78.76,78.77,78.61,78.7,9200.0,60.6649,60.6726,60.5493,60.6187,9200.0
2013-05-10 11:50:00,78.68,78.71,78.51,78.58,93300.0,60.6033,60.6264,60.4723,60.5262,93300.0
2013-05-10 11:55:00,78.56,78.61,78.5,78.5,5600.0,60.5108,60.5493,60.4646,60.4646,5600.0
2013-05-10 12:00:00,78.52,78.54,78.44,78.47,8700.0,60.48,60.4954,60.4184,60.4415,8700.0
2013-05-10 12:05:00,78.44,78.54,78.36,78.43,48000.0,60.4184,60.4954,60.3568,60.4107,48000.0
2013-05-10 12:10:00,78.45,78.52,78.42,78.49,14700.0,60.4261,60.48,60.403,60.4569,14700.0
2013-05-10 12:15:00,78.48,78.5,78.39,78.41,7300.0,60.4492,60.4646,60.3799,60.3953,7300.0
2013-05-10 12:20:00,78.41,78.52,78.4,78.49,12300.0,60.3953,60.48,60.3876,60.4569,12300.0
2013-05-10 12:25:00,78.48,78.52,78.47,78.49,7900.0,60.4492,60.48,60.4415,60.4569,7900.0
2013-05-10 12:30:00,78.5,78.59,78.49,78.59,6500.0,60.4646,60.5339,60.4569,60.5339,6500.0
2013-05-10 12:35:00,78.58,78.65,78.58,78.6,10400.0,60.5262,60.5802,60.5262,60.5416,10400.0
2013-05-10 12:40:00,78.58,78.62,78.55,78.61,4000.0,60.5262,60.557,60.5031,60.5493,4000.0
2013-05-10 12:45:00,78.64,78.71,78.54,78.54,9500.0,60.5725,60.6264,60.4954,60.4954,9500.0
2013-05-10 12:50:00,78.56,78.63,78.51,78.53,9300.0,60.5108,60.5647,60.4723,60.4877,9300.0
2013-05-10 12:55:00,78.56,78.61,78.55,78.56,4600.0,60.5108,60.5493,60.5031,60.5108,4600.0
2013-05-10 13:00:00,78.57,78.6,78.52,78.57,7800.0,60.5185,60.5416,60.48,60.5185,7800.0
2013-05-10 13:05:00,78.58,78.72,78.56,78.64,9300.0,60.5262,60.6341,60.5108,60.5725,9300.0
2013-05-10 13:10:00,78.65,78.68,78.61,78.65,7100.0,60.5802,60.6033,60.5493,60.5802,7100.0
2013-05-10 13:15:00,78.68,78.73,78.66,78.7,5100.0,60.6033,60.6418,60.5879,60.6187,5100.0
2013-05-10 13:20:00,78.66,78.71,78.66,78.71,8800.0,60.5879,60.6264,60.5879,60.6264,8800.0
2013-05-10 13:25:00,78.71,78.75,78.68,78.73,8400.0,60.6264,60.6572,60.6033,60.6418,8400.0
2013-05-10 13:30:00,78.72,78.76,78.71,78.75,13000.0,60.6341,60.6649,60.6264,60.6572,13000.0
2013-05-10 13:35:00,78.75,78.75,78.64,78.64,8600.0,60.6572,60.6572,60.5725,60.5725,8600.0
2013-05-10 13:40:00,78.67,78.72,78.66,78.71,8900.0,60.5956,60.6341,60.5879,60.6264,8900.0
2013-05-10 13:45:00,78.7,78.7,78.6,78.68,11700.0,60.6187,60.6187,60.5416,60.6033,11700.0
2013-05-10 13:50:00,78.66,78.68,78.64,78.64,6800.0,60.5879,60.6033,60.5725,60.5725,6800.0
2013-05-10 13:55:00,78.62,78.65,78.53,78.53,8400.0,60.557,60.5802,60.4877,60.4877,8400.0
2013-05-10 14:00:00,78.54,78.59,78.54,78.58,8400.0,60.4954,60.5339,60.4954,60.5262,8400.0
2013-05-10 14:05:00,78.58,78.69,78.55,78.69,12800.0,60.5262,60.611,60.5031,60.611,12800.0
2013-05-10 14:10:00,78.7,78.74,78.7,78.73,17200.0,60.6187,60.6495,60.6187,60.6418,17200.0
2013-05-10 14:15:00,78.71,78.71,78.6,78.62,11000.0,60.6264,60.6264,60.5416,60.557,11000.0
2013-05-10 14:20:00,78.63,78.65,78.6,78.61,6100.0,60.5647,60.5802,60.5416,60.5493,6100.0
2013-05-10 14:25:00,78.62,78.72,78.62,78.7,8000.0,60.557,60.6341,60.557,60.6187,8000.0
2013-05-10 14:30:00,78.71,78.73,78.68,78.7,7500.0,60.6264,60.6418,60.6033,60.6187,7500.0
2013-05-10 14:35:00,78.7,78.7,78.67,78.67,7300.0,60.6187,60.6187,60.5956,60.5956,7300.0
2013-05-10 14:40:00,78.67,78.75,78.65,78.74,10500.0,60.5956,60.6572,60.5802,60.6495,10500.0
2013-05-10 14:45:00,78.74,78.78,78.73,78.77,8700.0,60.6495,60.6803,60.6418,60.6726,8700.0
2013-05-10 14:50:00,78.77,78.78,78.73,78.77,8800.0,60.6726,60.6803,60.6418,60.6726,8800.0
2013-05-10 14:55:00,78.76,78.76,78.6,78.66,15400.0,60.6649,60.6649,60.5416,60.5879,15400.0
2013-05-10 15:00:00,78.67,78.76,78.66,78.75,11700.0,60.5956,60.6649,60.5879,60.6572,11700.0
2013-05-10 15:05:00,78.76,78.82,78.75,78.81,12900.0,60.6649,60.7111,60.6572,60.7034,12900.0
2013-05-10 15:10:00,78.8,78.88,78.79,78.83,13800.0,60.6957,60.7573,60.688,60.7188,13800.0
2013-05-10 15:15:00,78.81,78.82,78.78,78.79,10100.0,60.7034,60.7111,60.6803,60.688,10100.0
2013-05-10 15:20:00,78.78,78.86,78.78,78.82,11300.0,60.6803,60.7419,60.6803,60.7111,11300.0
2013-05-10 15:25:00,78.82,78.83,78.73,78.8,19200.0,60.7111,60.7188,60.6418,60.6957,19200.0
2013-05-10 15:30:00,78.81,78.89,78.79,78.89,21800.0,60.7034,60.765,60.688,60.765,21800.0
2013-05-10 15:35:00,78.9,78.92,78.79,78.81,32600.0,60.7727,60.7881,60.688,60.7034,32600.0
2013-05-10 15:40:00,78.81,78.96,78.8,78.89,33400.0,60.7034,60.8189,60.6957,60.765,33400.0
2013-05-10 15:45:00,78.89,79.0,78.89,78.96,46600.0,60.765,60.8497,60.765,60.8189,46600.0
2013-05-10 15:50:00,78.96,79.01,78.91,78.94,58200.0,60.8189,60.8574,60.7804,60.8035,58200.0
2013-05-10 15:55:00,78.94,79.0,78.93,79.0,72700.0,60.8035,60.8497,60.7958,60.8497,72700.0
2013-05-13 09:30:00,78.75,78.86,78.64,78.82,26400.0,60.6572,60.7419,60.5725,60.7111,26400.0
2013-05-13 09:35:00,78.85,78.97,78.81,78.87,12100.0,60.7342,60.8266,60.7034,60.7496,12100.0
2013-05-13 09:40:00,78.87,78.87,78.67,78.67,5100.0,60.7496,60.7496,60.5956,60.5956,5100.0
2013-05-13 09:45:00,78.62,78.63,78.52,78.58,10600.0,60.557,60.5647,60.48,60.5262,10600.0
2013-05-13 09:50:00,78.53,78.53,78.11,78.12,27400.0,60.4877,60.4877,60.1642,60.1719,27400.0
2013-05-13 09:55:00,78.06,78.2,78.0,78.2,79800.0,60.1257,60.2335,60.0795,60.2335,79800.0
2013-05-13 10:00:00,78.2,78.24,77.98,78.18,39600.0,60.2335,60.2644,60.0641,60.2181,39600.0
2013-05-13 10:05:00,78.17,78.61,78.16,78.61,24300.0,60.2104,60.5493,60.2027,60.5493,24300.0
2013-05-13 10:10:00,78.59,78.66,78.55,78.58,22700.0,60.5339,60.5879,60.5031,60.5262,22700.0
2013-05-13 10:15:00,78.59,78.59,78.29,78.4,25800.0,60.5339,60.5339,60.3029,60.3876,25800.0
2013-05-13 10:20:00,78.34,78.38,78.19,78.19,17100.0,60.3414,60.3722,60.2258,60.2258,17100.0
2013-05-13 10:25:00,78.2,78.32,78.13,78.32,11000.0,60.2335,60.326,60.1796,60.326,11000.0
2013-05-13 10:30:00,78.32,78.32,78.23,78.26,6500.0,60.326,60.326,60.2566,60.2798,6500.0
2013-05-13 10:35:00,78.26,78.36,78.26,78.32,4900.0,60.2798,60.3568,60.2798,60.326,4900.0
2013-05-13 10:40:00,78.31,78.37,78.29,78.3,7300.0,60.3183,60.3645,60.3029,60.3106,7300.0
2013-05-13 10:45:00,78.29,78.38,78.29,78.34,58800.0,60.3029,60.3722,60.3029,60.3414,58800.0
2013-05-13 10:50:00,78.35,78.42,78.31,78.38,11600.0,60.3491,60.403,60.3183,60.3722,11600.0
2013-05-13 10:55:00,78.39,78.4,78.31,78.34,6300.0,60.3799,60.3876,60.3183,60.3414,6300.0
2013-05-13 11:00:00,78.33,78.36,78.32,78.34,5000.0,60.3337,60.3568,60.326,60.3414,5000.0
2013-05-13 11:05:00,78.33,78.39,78.31,78.36,5600.0,60.3337,60.3799,60.3183,60.3568,5600.0
2013-05-13 11:10:00,78.37,78.41,78.35,78.41,5400.0,60.3645,60.3953,60.3491,60.3953,5400.0
2013-05-13 11:15:00,78.4,78.42,78.36,78.36,10300.0,60.3876,60.403,60.3568,60.3568,10300.0
2013-05-13 11:20:00,78.35,78.42,78.31,78.33,7800.0,60.3491,60.403,60.3183,60.3337,7800.0
2013-05-13 11:25:00,78.33,78.43,78.27,78.43,11000.0,60.3337,60.4107,60.2875,60.4107,11000.0
2013-05-13 11:30:00,78.44,78.49,78.39,78.45,21400.0,60.4184,60.4569,60.3799,60.4261,21400.0
2013-05-13 11:35:00,78.46,78.53,78.46,78.5,6700.0,60.4338,60.4877,60.4338,60.4646,6700.0
2013-05-13 11:40:00,78.52,78.59,78.5,78.52,7600.0,60.48,60.5339,60.4646,60.48,7600.0
2013-05-13 11:45:00,78.53,78.6,78.51,78.58,10900.0,60.4877,60.5416,60.4723,60.5262,10900.0
2013-05-13 11:50:00,78.59,78.7,78.59,78.69,16500.0,60.5339,60.6187,60.5339,60.611,16500.0
2013-05-13 11:55:00,78.67,78.73,78.67,78.72,3800.0,60.5956,60.6418,60.5956,60.6341,3800.0
2013-05-13 12:00:00,78.73,78.78,78.72,78.74,12000.0,60.6418,60.6803,60.6341,60.6495,12000.0
2013-05-13 12:05:00,78.76,78.81,78.73,78.73,12900.0,60.6649,60.7034,60.6418,60.6418,12900.0
2013-05-13 12:10:00,78.72,78.76,78.64,78.64,17200.0,60.6341,60.6649,60.5725,60.5725,17200.0
2013-05-13 12:15:00,78.63,78.72,78.62,78.72,3200.0,60.5647,60.6341,60.557,60.6341,3200.0
2013-05-13 12:20:00,78.72,78.75,78.64,78.64,5800.0,60.6341,60.6572,60.5725,60.5725,5800.0
2013-05-13 12:25:00,78.64,78.65,78.49,78.49,4400.0,60.5725,60.5802,60.4569,60.4569,4400.0
2013-05-13 12:30:00,78.49,78.55,78.49,78.51,3800.0,60.4569,60.5031,60.4569,60.4723,3800.0
2013-05-13 12:35:00,78.52,78.53,78.48,78.49,4500.0,60.48,60.4877,60.4492,60.4569,4500.0
2013-05-13 12:40:00,78.48,78.48,78.43,78.45,5300.0,60.4492,60.4492,60.4107,60.4261,5300.0
2013-05-13 12:45:00,78.44,78.5,78.43,78.5,3600.0,60.4184,60.4646,60.4107,60.4646,3600.0
2013-05-13 12:50:00,78.5,78.56,78.49,78.55,4100.0,60.4646,60.5108,60.4569,60.5031,4100.0
2013-05-13 12:55:00,78.57,78.59,78.55,78.55,3400.0,60.5185,60.5339,60.5031,60.5031,3400.0
2013-05-13 13:00:00,78.55,78.61,78.55,78.57,7000.0,60.5031,60.5493,60.5031,60.5185,7000.0
2013-05-13 13:05:00,78.57,78.58,78.53,78.55,4500.0,60.5185,60.5262,60.4877,60.5031,4500.0
2013-05-13 13:10:00,78.53,78.55,78.51,78.53,9100.0,60.4877,60.5031,60.4723,60.4877,9100.0
2013-05-13 13:15:00,78.53,78.61,78.51,78.61,4600.0,60.4877,60.5493,60.4723,60.5493,4600.0
2013-05-13 13:20:00,78.61,78.61,78.52,78.52,7000.0,60.5493,60.5493,60.48,60.48,7000.0
2013-05-13 13:25:00,78.52,78.53,78.44,78.47,6700.0,60.48,60.4877,60.4184,60.4415,6700.0
2013-05-13 13:30:00,78.48,78.48,78.42,78.43,8400.0,60.4492,60.4492,60.403,60.4107,8400.0
2013-05-13 13:35:00,78.42,78.45,78.34,78.35,10800.0,60.403,60.4261,60.3414,60.3491,10800.0
2013-05-13 13:40:00,78.35,78.36,78.29,78.29,9800.0,60.3491,60.3568,60.3029,60.3029,9800.0
2013-05-13 13:45:00,78.3,78.31,78.21,78.24,11800.0,60.3106,60.3183,60.2412,60.2644,11800.0
2013-05-13 13:50:00,78.23,78.25,78.21,78.25,8600.0,60.2566,60.2721,60.2412,60.2721,8600.0
2013-05-13 13:55:00,78.27,78.32,78.27,78.29,4500.0,60.2875,60.326,60.2875,60.3029,4500.0
2013-05-13 14:00:00,78.29,78.34,78.25,78.34,9600.0,60.3029,60.3414,60.2721,60.3414,9600.0
2013-05-13 14:05:00,78.34,78.37,78.34,78.36,9000.0,60.3414,60.3645,60.3414,60.3568,9000.0
2013-05-13 14:10:00,78.37,78.37,78.27,78.29,9900.0,60.3645,60.3645,60.2875,60.3029,9900.0
2013-05-13 14:15:00,78.3,78.3,78.19,78.23,7000.0,60.3106,60.3106,60.2258,60.2566,7000.0
2013-05-13 14:20:00,78.23,78.36,78.23,78.35,11400.0,60.2566,60.3568,60.2566,60.3491,11400.0
2013-05-13 14:25:00,78.38,78.38,78.31,78.32,6000.0,60.3722,60.3722,60.3183,60.326,6000.0
2013-05-13 14:30:00,78.32,78.43,78.32,78.43,7200.0,60.326,60.4107,60.326,60.4107,7200.0
2013-05-13 14:35:00,78.42,78.45,78.36,78.4,13800.0,60.403,60.4261,60.3568,60.3876,13800.0
2013-05-13 14:40:00,78.41,78.44,78.37,78.42,5700.0,60.3953,60.4184,60.3645,60.403,5700.0
2013-05-13 14:45:00,78.42,78.42,78.35,78.36,5700.0,60.403,60.403,60.3491,60.3568,5700.0
2013-05-13 14:50:00,78.36,78.41,78.36,78.39,10600.0,60.3568,60.3953,60.3568,60.3799,10600.0
2013-05-13 14:55:00,78.4,78.41,78.38,78.41,8000.0,60.3876,60.3953,60.3722,60.3953,8000.0
2013-05-13 15:00:00,78.41,78.49,78.4,78.44,10600.0,60.3953,60.4569,60.3876,60.4184,10600.0
2013-05-13 15:05:00,78.45,78.45,78.41,78.41,8300.0,60.4261,60.4261,60.3953,60.3953,8300.0
2013-05-13 15:10:00,78.41,78.41,78.31,78.31,15700.0,60.3953,60.3953,60.3183,60.3183,15700.0
2013-05-13 15:15:00,78.31,78.39,78.24,78.39,16700.0,60.3183,60.3799,60.2644,60.3799,16700.0
2013-05-13 15:20:00,78.4,78.41,78.31,78.35,11800.0,60.3876,60.3953,60.3183,60.3491,11800.0
2013-05-13 15:25:00,78.36,78.39,78.32,78.34,7500.0,60.3568,60.3799,60.326,60.3414,7500.0
2013-05-13 15:30:00,78.34,78.41,78.31,78.33,28000.0,60.3414,60.3953,60.3183,60.3337,28000.0
2013-05-13 15:35:00,78.34,78.44,78.32,78.44,13700.0,60.3414,60.4184,60.326,60.4184,13700.0
2013-05-13 15:40:00,78.44,78.44,78.4,78.41,17700.0,60.4184,60.4184,60.3876,60.3953,17700.0
2013-05-13 15:45:00,78.42,78.42,78.33,78.34,23000.0,60.403,60.403,60.3337,60.3414,23000.0
2013-05-13 15:50:00,78.36,78.39,78.32,78.38,22000.0,60.3568,60.3799,60.326,60.3722,22000.0
2013-05-13 15:55:00,78.37,78.43,78.35,78.4,61100.0,60.3645,60.4107,60.3491,60.3876,61100.0
2013-05-14 09:30:00,78.41,78.53,78.01,78.25,32700.0,60.3953,60.4877,60.0872,60.2721,32700.0
2013-05-14 09:35:00,78.25,78.77,78.25,78.72,14900.0,60.2721,60.6726,60.2721,60.6341,14900.0
2013-05-14 09:40:00,78.71,78.77,78.43,78.43,16400.0,60.6264,60.6726,60.4107,60.4107,16400.0
2013-05-14 09:45:00,78.42,78.57,78.35,78.53,20700.0,60.403,60.5185,60.3491,60.4877,20700.0
2013-05-14 09:50:00,78.56,78.6,78.47,78.53,7200.0,60.5108,60.5416,60.4415,60.4877,7200.0
2013-05-14 09:55:00,78.53,78.7,78.42,78.69,11700.0,60.4877,60.6187,60.403,60.611,11700.0
2013-05-14 10:00:00,78.68,78.7,78.62,78.63,10400.0,60.6033,60.6187,60.557,60.5647,10400.0
2013-05-14 10:05:00,78.6,78.7,78.6,78.69,4700.0,60.5416,60.6187,60.5416,60.611,4700.0
2013-05-14 10:10:00,78.71,78.95,78.7,78.95,38200.0,60.6264,60.8112,60.6187,60.8112,38200.0
2013-05-14 10:15:00,78.93,79.04,78.9,78.9,22600.0,60.7958,60.8806,60.7727,60.7727,22600.0
2013-05-14 10:20:00,78.93,78.93,78.78,78.81,11000.0,60.7958,60.7958,60.6803,60.7034,11000.0
2013-05-14 10:25:00,78.79,78.92,78.76,78.9,4700.0,60.688,60.7881,60.6649,60.7727,4700.0
2013-05-14 10:30:00,78.93,79.05,78.91,79.01,11400.0,60.7958,60.8883,60.7804,60.8574,11400.0
2013-05-14 10:35:00,79.0,79.07,78.99,79.05,10600.0,60.8497,60.9037,60.842,60.8883,10600.0
2013-05-14 10:40:00,79.04,79.06,79.0,79.01,6300.0,60.8806,60.896,60.8497,60.8574,6300.0
2013-05-14 10:45:00,79.04,79.04,78.94,78.97,11300.0,60.8806,60.8806,60.8035,60.8266,11300.0
2013-05-14 10:50:00,78.97,79.07,78.95,79.0,8400.0,60.8266,60.9037,60.8112,60.8497,8400.0
2013-05-14 10:55:00,79.01,79.04,78.98,79.01,19600.0,60.8574,60.8806,60.8343,60.8574,19600.0
2013-05-14 11:00:00,79.0,79.02,78.94,78.94,9800.0,60.8497,60.8651,60.8035,60.8035,9800.0
2013-05-14 11:05:00,78.95,79.08,78.95,79.07,10400.0,60.8112,60.9114,60.8112,60.9037,10400.0
2013-05-14 11:10:00,79.07,79.15,79.05,79.15,11000.0,60.9037,60.9653,60.8883,60.9653,11000.0
2013-05-14 11:15:00,79.15,79.15,79.09,79.09,7700.0,60.9653,60.9653,60.9191,60.9191,7700.0
2013-05-14 11:20:00,79.12,79.13,79.04,79.05,6500.0,60.9422,60.9499,60.8806,60.8883,6500.0
2013-05-14 11:25:00,79.05,79.13,79.01,79.13,12000.0,60.8883,60.9499,60.8574,60.9499,12000.0
2013-05-14 11:30:00,79.13,79.16,79.07,79.1,6400.0,60.9499,60.973,60.9037,60.9268,6400.0
2013-05-14 11:35:00,79.11,79.16,79.11,79.16,13600.0,60.9345,60.973,60.9345,60.973,13600.0
2013-05-14 11:40:00,79.15,79.17,79.13,79.15,7500.0,60.9653,60.9807,60.9499,60.9653,7500.0
2013-05-14 11:45:00,79.16,79.24,79.15,79.15,12200.0,60.973,61.0346,60.9653,60.9653,12200.0
2013-05-14 11:50:00,79.16,79.22,79.09,79.22,4800.0,60.973,61.0192,60.9191,61.0192,4800.0
2013-05-14 11:55:00,79.22,79.25,79.21,79.24,13900.0,61.0192,61.0423,61.0115,61.0346,13900.0
2013-05-14 12:00:00,79.23,79.23,79.2,79.21,5700.0,61.0269,61.0269,61.0038,61.0115,5700.0
2013-05-14 12:05:00,79.21,79.24,79.21,79.22,7500.0,61.0115,61.0346,61.0115,61.0192,7500.0
2013-05-14 12:10:00,79.2,79.28,79.2,79.25,10300.0,61.0038,61.0654,61.0038,61.0423,10300.0
2013-05-14 12:15:00,79.26,79.41,79.26,79.4,21400.0,61.05,61.1655,61.05,61.1578,21400.0
2013-05-14 12:20:00,79.4,79.4,79.34,79.35,6200.0,61.1578,61.1578,61.1116,61.1193,6200.0
2013-05-14 12:25:00,79.34,79.37,79.3,79.37,11100.0,61.1116,61.1347,61.0808,61.1347,11100.0
2013-05-14 12:30:00,79.36,79.37,79.31,79.31,12500.0,61.127,61.1347,61.0885,61.0885,12500.0
2013-05-14 12:35:00,79.31,79.38,79.31,79.36,7400.0,61.0885,61.1424,61.0885,61.127,7400.0
2013-05-14 12:40:00,79.38,79.44,79.37,79.38,14400.0,61.1424,61.1887,61.1347,61.1424,14400.0
2013-05-14 12:45:00,79.38,79.43,79.37,79.4,13600.0,61.1424,61.1809,61.1347,61.1578,13600.0
2013-05-14 12:50:00,79.4,79.47,79.4,79.47,4100.0,61.1578,61.2118,61.1578,61.2118,4100.0
2013-05-14 12:55:00,79.47,79.49,79.44,79.46,9800.0,61.2118,61.2272,61.1887,61.2041,9800.0
2013-05-14 13:00:00,79.45,79.46,79.43,79.44,5100.0,61.1964,61.2041,61.1809,61.1887,5100.0
2013-05-14 13:05:00,79.44,79.51,79.42,79.48,54700.0,61.1887,61.2426,61.1732,61.2195,54700.0
2013-05-14 13:10:00,79.48,79.52,79.42,79.51,21400.0,61.2195,61.2503,61.1732,61.2426,21400.0
2013-05-14 13:15:00,79.52,79.54,79.47,79.54,52400.0,61.2503,61.2657,61.2118,61.2657,52400.0
2013-05-14 13:20:00,79.51,79.54,79.47,79.52,9700.0,61.2426,61.2657,61.2118,61.2503,9700.0
2013-05-14 13:25:00,79.52,79.56,79.5,79.54,9000.0,61.2503,61.2811,61.2349,61.2657,9000.0
2013-05-14 13:30:00,79.54,79.57,79.52,79.56,10000.0,61.2657,61.2888,61.2503,61.2811,10000.0
2013-05-14 13:35:00,79.56,79.58,79.54,79.58,4800.0,61.2811,61.2965,61.2657,61.2965,4800.0
2013-05-14 13:40:00,79.58,79.58,79.5,79.5,9400.0,61.2965,61.2965,61.2349,61.2349,9400.0
2013-05-14 13:45:00,79.5,79.53,79.48,79.49,35300.0,61.2349,61.258,61.2195,61.2272,35300.0
2013-05-14 13:50:00,79.5,79.52,79.45,79.47,14600.0,61.2349,61.2503,61.1964,61.2118,14600.0
2013-05-14 13:55:00,79.47,79.59,79.46,79.59,36100.0,61.2118,61.3042,61.2041,61.3042,36100.0
2013-05-14 14:00:00,79.57,79.58,79.45,79.53,19000.0,61.2888,61.2965,61.1964,61.258,19000.0
2013-05-14 14:05:00,79.53,79.6,79.48,79.59,22000.0,61.258,61.3119,61.2195,61.3042,22000.0
2013-05-14 14:10:00,79.6,79.7,79.6,79.69,11700.0,61.3119,61.3889,61.3119,61.3812,11700.0
2013-05-14 14:15:00,79.69,79.69,79.62,79.68,11900.0,61.3812,61.3812,61.3273,61.3735,11900.0
2013-05-14 14:20:00,79.66,79.68,79.63,79.68,9700.0,61.3581,61.3735,61.335,61.3735,9700.0
2013-05-14 14:25:00,79.7,79.75,79.68,79.75,12600.0,61.3889,61.4274,61.3735,61.4274,12600.0
2013-05-14 14:30:00,79.75,79.8,79.73,79.76,8000.0,61.4274,61.4659,61.412,61.4351,8000.0
2013-05-14 14:35:00,79.76,79.84,79.74,79.82,12800.0,61.4351,61.4968,61.4197,61.4813,12800.0
2013-05-14 14:40:00,79.84,79.84,79.76,79.8,4500.0,61.4968,61.4968,61.4351,61.4659,4500.0
2013-05-14 14:45:00,79.8,79.8,79.71,79.73,7400.0,61.4659,61.4659,61.3966,61.412,7400.0
2013-05-14 14:50:00,79.71,79.8,79.71,79.76,21800.0,61.3966,61.4659,61.3966,61.4351,21800.0
2013-05-14 14:55:00,79.76,79.78,79.72,79.74,41700.0,61.4351,61.4505,61.4043,61.4197,41700.0
2013-05-14 15:00:00,79.74,79.89,79.73,79.8,21500.0,61.4197,61.5353,61.412,61.4659,21500.0
2013-05-14 15:05:00,79.8,79.8,79.75,79.8,8600.0,61.4659,61.4659,61.4274,61.4659,8600.0
2013-05-14 15:10:00,79.79,79.89,79.74,79.87,12000.0,61.4582,61.5353,61.4197,61.5199,12000.0
2013-05-14 15:15:00,79.86,79.86,79.79,79.84,19500.0,61.5122,61.5122,61.4582,61.4968,19500.0
2013-05-14 15:20:00,79.85,79.91,79.83,79.86,39000.0,61.5045,61.5507,61.489,61.5122,39000.0
2013-05-14 15:25:00,79.86,79.93,79.79,79.82,15300.0,61.5122,61.5661,61.4582,61.4813,15300.0
2013-05-14 15:30:00,79.82,79.98,79.81,79.96,33200.0,61.4813,61.6046,61.4736,61.5892,33200.0
2013-05-14 15:35:00,79.96,80.0,79.96,79.98,66500.0,61.5892,61.62,61.5892,61.6046,66500.0
2013-05-14 15:40:00,79.98,79.99,79.94,79.98,25100.0,61.6046,61.6123,61.5738,61.6046,25100.0
2013-05-14 15:45:00,79.98,80.04,79.96,80.02,55400.0,61.6046,61.6508,61.5892,61.6354,55400.0
2013-05-14 15:50:00,80.02,80.02,79.92,79.96,83500.0,61.6354,61.6354,61.5584,61.5892,83500.0
2013-05-14 15:55:00,79.96,80.06,79.93,80.03,92800.0,61.5892,61.6662,61.5661,61.6431,92800.0
2013-05-15 09:30:00,79.77,79.84,79.55,79.57,59100.0,61.4428,61.4968,61.2734,61.2888,59100.0
2013-05-15 09:35:00,79.61,79.64,79.48,79.5,15200.0,61.3196,61.3427,61.2195,61.2349,15200.0
2013-05-15 09:40:00,79.53,79.68,79.5,79.52,18900.0,61.258,61.3735,61.2349,61.2503,18900.0
2013-05-15 09:45:00,79.56,79.76,79.5,79.69,24200.0,61.2811,61.4351,61.2349,61.3812,24200.0
2013-05-15 09:50:00,79.66,79.78,79.56,79.66,8700.0,61.3581,61.4505,61.2811,61.3581,8700.0
2013-05-15 09:55:00,79.65,79.72,79.62,79.69,11000.0,61.3504,61.4043,61.3273,61.3812,11000.0
2013-05-15 10:00:00,79.7,79.85,79.69,79.85,10800.0,61.3889,61.5045,61.3812,61.5045,10800.0
2013-05-15 10:05:00,79.87,79.94,79.81,79.81,7500.0,61.5199,61.5738,61.4736,61.4736,7500.0
2013-05-15 10:10:00,79.82,79.87,79.71,79.87,8600.0,61.4813,61.5199,61.3966,61.5199,8600.0
2013-05-15 10:15:00,79.87,79.87,79.78,79.81,12000.0,61.5199,61.5199,61.4505,61.4736,12000.0
2013-05-15 10:20:00,79.82,79.87,79.63,79.64,11400.0,61.4813,61.5199,61.335,61.3427,11400.0
2013-05-15 10:25:00,79.63,79.75,79.62,79.69,9500.0,61.335,61.4274,61.3273,61.3812,9500.0
2013-05-15 10:30:00,79.65,79.88,79.64,79.86,31000.0,61.3504,61.5276,61.3427,61.5122,31000.0
2013-05-15 10:35:00,79.88,79.97,79.86,79.93,18600.0,61.5276,61.5969,61.5122,61.5661,18600.0
2013-05-15 10:40:00,79.93,79.94,79.63,79.64,18500.0,61.5661,61.5738,61.335,61.3427,18500.0
2013-05-15 10:45:00,79.67,79.82,79.66,79.81,14900.0,61.3658,61.4813,61.3581,61.4736,14900.0
2013-05-15 10:50:00,79.78,79.88,79.78,79.8,7400.0,61.4505,61.5276,61.4505,61.4659,7400.0
2013-05-15 10:55:00,79.8,79.98,79.79,79.97,7200.0,61.4659,61.6046,61.4582,61.5969,7200.0
2013-05-15 11:00:00,79.95,80.12,79.91,80.1,35500.0,61.5815,61.7124,61.5507,61.697,35500.0
2013-05-15 11:05:00,80.09,80.13,80.06,80.07,12800.0,61.6893,61.7201,61.6662,61.6739,12800.0
2013-05-15 11:10:00,80.08,80.14,80.02,80.14,59500.0,61.6816,61.7278,61.6354,61.7278,59500.0
2013-05-15 11:15:00,80.14,80.19,80.13,80.19,4500.0,61.7278,61.7663,61.7201,61.7663,4500.0
2013-05-15 11:20:00,80.16,80.18,80.11,80.15,12600.0,61.7432,61.7586,61.7047,61.7355,12600.0
2013-05-15 11:25:00,80.13,80.13,80.02,80.04,13300.0,61.7201,61.7201,61.6354,61.6508,13300.0
2013-05-15 11:30:00,80.05,80.23,80.04,80.22,23600.0,61.6585,61.7971,61.6508,61.7894,23600.0
2013-05-15 11:35:00,80.24,80.41,80.21,80.39,13300.0,61.8049,61.9358,61.7817,61.9204,13300.0
2013-05-15 11:40:00,80.39,80.42,80.32,80.32,10700.0,61.9204,61.9435,61.8665,61.8665,10700.0
2013-05-15 11:45:00,80.33,80.43,80.31,80.43,8900.0,61.8742,61.9512,61.8588,61.9512,8900.0
2013-05-15 11:50:00,80.41,80.46,80.39,80.46,16200.0,61.9358,61.9743,61.9204,61.9743,16200.0
2013-05-15 11:55:00,80.45,80.46,80.35,80.4,15800.0,61.9666,61.9743,61.8896,61.9281,15800.0
2013-05-15 12:00:00,80.38,80.41,80.33,80.35,33700.0,61.9127,61.9358,61.8742,61.8896,33700.0
2013-05-15 12:05:00,80.34,80.41,80.33,80.37,45100.0,61.8819,61.9358,61.8742,61.905,45100.0
2013-05-15 12:10:00,80.33,80.36,80.29,80.34,16700.0,61.8742,61.8973,61.8434,61.8819,16700.0
2013-05-15 12:15:00,80.34,80.35,80.23,80.32,11000.0,61.8819,61.8896,61.7971,61.8665,11000.0
2013-05-15 12:20:00,80.34,80.34,80.2,80.2,14200.0,61.8819,61.8819,61.774,61.774,14200.0
2013-05-15 12:25:00,80.2,80.23,80.13,80.13,31300.0,61.774,61.7971,61.7201,61.7201,31300.0
2013-05-15 12:30:00,80.15,80.21,80.14,80.18,17700.0,61.7355,61.7817,61.7278,61.7586,17700.0
2013-05-15 12:35:00,80.17,80.22,80.12,80.15,18100.0,61.7509,61.7894,61.7124,61.7355,18100.0
2013-05-15 12:40:00,80.17,80.24,80.16,80.24,28000.0,61.7509,61.8049,61.7432,61.8049,28000.0
2013-05-15 12:45:00,80.25,80.32,80.24,80.29,7900.0,61.8126,61.8665,61.8049,61.8434,7900.0
2013-05-15 12:50:00,80.29,80.33,80.27,80.33,6300.0,61.8434,61.8742,61.828,61.8742,6300.0
2013-05-15 12:55:00,80.31,80.33,80.24,80.27,22400.0,61.8588,61.8742,61.8049,61.828,22400.0
2013-05-15 13:00:00,80.26,80.29,80.15,80.17,22700.0,61.8203,61.8434,61.7355,61.7509,22700.0
2013-05-15 13:05:00,80.17,80.19,80.09,80.16,22000.0,61.7509,61.7663,61.6893,61.7432,22000.0
2013-05-15 13:10:00,80.16,80.18,80.14,80.16,6800.0,61.7432,61.7586,61.7278,61.7432,6800.0
2013-05-15 13:15:00,80.16,80.2,80.1,80.1,11400.0,61.7432,61.774,61.697,61.697,11400.0
2013-05-15 13:20:00,80.13,80.15,80.08,80.1,7300.0,61.7201,61.7355,61.6816,61.697,7300.0
2013-05-15 13:25:00,80.12,80.15,80.12,80.14,8000.0,61.7124,61.7355,61.7124,61.7278,8000.0
2013-05-15 13:30:00,80.13,80.14,80.06,80.08,14000.0,61.7201,61.7278,61.6662,61.6816,14000.0
2013-05-15 13:35:00,80.08,80.11,80.06,80.06,7700.0,61.6816,61.7047,61.6662,61.6662,7700.0
2013-05-15 13:40:00,80.06,80.06,80.02,80.03,10800.0,61.6662,61.6662,61.6354,61.6431,10800.0
2013-05-15 13:45:00,80.03,80.03,80.01,80.02,7300.0,61.6431,61.6431,61.6277,61.6354,7300.0
2013-05-15 13:50:00,80.02,80.06,80.02,80.03,5900.0,61.6354,61.6662,61.6354,61.6431,5900.0
2013-05-15 13:55:00,80.01,80.03,79.91,79.92,9200.0,61.6277,61.6431,61.5507,61.5584,9200.0
2013-05-15 14:00:00,79.92,80.04,79.91,80.01,7700.0,61.5584,61.6508,61.5507,61.6277,7700.0
2013-05-15 14:05:00,80.02,80.04,80.01,80.03,8800.0,61.6354,61.6508,61.6277,61.6431,8800.0
2013-05-15 14:10:00,80.03,80.03,79.96,80.0,17400.0,61.6431,61.6431,61.5892,61.62,17400.0
2013-05-15 14:15:00,80.0,80.03,79.92,79.92,20600.0,61.62,61.6431,61.5584,61.5584,20600.0
2013-05-15 14:20:00,79.93,79.96,79.92,79.92,16900.0,61.5661,61.5892,61.5584,61.5584,16900.0
2013-05-15 14:25:00,79.94,80.03,79.92,80.03,9200.0,61.5738,61.6431,61.5584,61.6431,9200.0
2013-05-15 14:30:00,80.04,80.07,79.98,80.0,11100.0,61.6508,61.6739,61.6046,61.62,11100.0
2013-05-15 14:35:00,79.99,80.02,79.98,79.98,8200.0,61.6123,61.6354,61.6046,61.6046,8200.0
2013-05-15 14:40:00,79.99,80.03,79.98,80.0,37500.0,61.6123,61.6431,61.6046,61.62,37500.0
2013-05-15 14:45:00,80.0,80.06,79.94,80.06,36100.0,61.62,61.6662,61.5738,61.6662,36100.0
2013-05-15 14:50:00,80.05,80.09,80.03,80.06,15000.0,61.6585,61.6893,61.6431,61.6662,15000.0
2013-05-15 14:55:00,80.06,80.14,80.0,80.1,13400.0,61.6662,61.7278,61.62,61.697,13400.0
2013-05-15 15:00:00,80.1,80.1,79.99,80.05,14700.0,61.697,61.697,61.6123,61.6585,14700.0
2013-05-15 15:05:00,80.05,80.15,80.05,80.1,18400.0,61.6585,61.7355,61.6585,61.697,18400.0
2013-05-15 15:10:00,80.09,80.24,80.08,80.2,17900.0,61.6893,61.8049,61.6816,61.774,17900.0
2013-05-15 15:15:00,80.17,80.18,80.03,80.12,22700.0,61.7509,61.7586,61.6431,61.7124,22700.0
2013-05-15 15:20:00,80.12,80.16,80.06,80.12,18600.0,61.7124,61.7432,61.6662,61.7124,18600.0
2013-05-15 15:25:00,80.14,80.19,80.12,80.15,14700.0,61.7278,61.7663,61.7124,61.7355,14700.0
2013-05-15 15:30:00,80.16,80.18,80.12,80.17,15300.0,61.7432,61.7586,61.7124,61.7509,15300.0
2013-05-15 15:35:00,80.18,80.25,80.18,80.23,21200.0,61.7586,61.8126,61.7586,61.7971,21200.0
2013-05-15 15:40:00,80.24,80.25,80.19,80.19,17300.0,61.8049,61.8126,61.7663,61.7663,17300.0
2013-05-15 15:45:00,80.2,80.3,80.19,80.25,34200.0,61.774,61.8511,61.7663,61.8126,34200.0
2013-05-15 15:50:00,80.23,80.31,80.22,80.31,48600.0,61.7971,61.8588,61.7894,61.8588,48600.0
2013-05-15 15:55:00,80.31,80.39,80.26,80.34,94600.0,61.8588,61.9204,61.8203,61.8819,94600.0
2013-05-16 09:30:00,79.95,79.97,79.8,79.91,44800.0,61.5815,61.5969,61.4659,61.5507,44800.0
2013-05-16 09:35:00,79.91,80.0,79.82,79.99,11800.0,61.5507,61.62,61.4813,61.6123,11800.0
2013-05-16 09:40:00,80.02,80.19,79.98,80.09,26000.0,61.6354,61.7663,61.6046,61.6893,26000.0
2013-05-16 09:45:00,80.13,80.16,80.02,80.02,10000.0,61.7201,61.7432,61.6354,61.6354,10000.0
2013-05-16 09:50:00,80.03,80.1,80.0,80.09,8100.0,61.6431,61.697,61.62,61.6893,8100.0
2013-05-16 09:55:00,80.05,80.05,79.92,80.0,23000.0,61.6585,61.6585,61.5584,61.62,23000.0
2013-05-16 10:00:00,80.01,80.01,79.64,79.64,17800.0,61.6277,61.6277,61.3427,61.3427,17800.0
2013-05-16 10:05:00,79.63,79.7,79.41,79.45,44500.0,61.335,61.3889,61.1655,61.1964,44500.0
2013-05-16 10:10:00,79.45,79.84,79.44,79.84,38300.0,61.1964,61.4968,61.1887,61.4968,38300.0
2013-05-16 10:15:00,79.86,79.99,79.7,79.78,20000.0,61.5122,61.6123,61.3889,61.4505,20000.0
2013-05-16 10:20:00,79.78,79.85,79.74,79.78,23900.0,61.4505,61.5045,61.4197,61.4505,23900.0
2013-05-16 10:25:00,79.79,79.81,79.64,79.64,13400.0,61.4582,61.4736,61.3427,61.3427,13400.0
2013-05-16 10:30:00,79.66,79.79,79.63,79.63,12400.0,61.3581,61.4582,61.335,61.335,12400.0
2013-05-16 10:35:00,79.66,79.95,79.66,79.87,14400.0,61.3581,61.5815,61.3581,61.5199,14400.0
2013-05-16 10:40:00,79.83,79.96,79.82,79.93,17300.0,61.489,61.5892,61.4813,61.5661,17300.0
2013-05-16 10:45:00,79.91,79.92,79.82,79.88,15600.0,61.5507,61.5584,61.4813,61.5276,15600.0
2013-05-16 10:50:00,79.89,79.97,79.8,79.97,19800.0,61.5353,61.5969,61.4659,61.5969,19800.0
2013-05-16 10:55:00,79.99,79.99,79.91,79.96,9800.0,61.6123,61.6123,61.5507,61.5892,9800.0
2013-05-16 11:00:00,79.95,80.06,79.91,79.91,25700.0,61.5815,61.6662,61.5507,61.5507,25700.0
2013-05-16 11:05:00,79.92,79.98,79.9,79.97,21100.0,61.5584,61.6046,61.543,61.5969,21100.0
2013-05-16 11:10:00,79.98,80.14,79.98,80.13,12100.0,61.6046,61.7278,61.6046,61.7201,12100.0
2013-05-16 11:15:00,80.14,80.17,80.04,80.06,17200.0,61.7278,61.7509,61.6508,61.6662,17200.0
2013-05-16 11:20:00,80.06,80.06,79.96,80.0,13000.0,61.6662,61.6662,61.5892,61.62,13000.0
2013-05-16 11:25:00,79.99,80.04,79.97,80.0,25000.0,61.6123,61.6508,61.5969,61.62,25000.0
2013-05-16 11:30:00,80.02,80.09,80.0,80.02,23700.0,61.6354,61.6893,61.62,61.6354,23700.0
2013-05-16 11:35:00,80.01,80.1,79.98,80.09,20200.0,61.6277,61.697,61.6046,61.6893,20200.0
2013-05-16 11:40:00,80.09,80.14,80.06,80.08,18700.0,61.6893,61.7278,61.6662,61.6816,18700.0
2013-05-16 11:45:00,80.08,80.12,80.05,80.06,17100.0,61.6816,61.7124,61.6585,61.6662,17100.0
2013-05-16 11:50:00,80.05,80.05,79.95,79.96,16700.0,61.6585,61.6585,61.5815,61.5892,16700.0
2013-05-16 11:55:00,79.95,79.95,79.75,79.76,24200.0,61.5815,61.5815,61.4274,61.4351,24200.0
2013-05-16 12:00:00,79.76,79.89,79.75,79.84,20500.0,61.4351,61.5353,61.4274,61.4968,20500.0
2013-05-16 12:05:00,79.84,79.85,79.75,79.76,25300.0,61.4968,61.5045,61.4274,61.4351,25300.0
2013-05-16 12:10:00,79.77,79.81,79.76,79.78,15100.0,61.4428,61.4736,61.4351,61.4505,15100.0
2013-05-16 12:15:00,79.79,79.8,79.73,79.75,28900.0,61.4582,61.4659,61.412,61.4274,28900.0
2013-05-16 12:20:00,79.76,79.76,79.64,79.65,28400.0,61.4351,61.4351,61.3427,61.3504,28400.0
2013-05-16 12:25:00,79.67,79.68,79.61,79.63,17800.0,61.3658,61.3735,61.3196,61.335,17800.0
2013-05-16 12:30:00,79.63,79.64,79.57,79.59,26700.0,61.335,61.3427,61.2888,61.3042,26700.0
2013-05-16 12:35:00,79.58,79.59,79.51,79.58,29400.0,61.2965,61.3042,61.2426,61.2965,29400.0
2013-05-16 12:40:00,79.58,79.6,79.41,79.43,16900.0,61.2965,61.3119,61.1655,61.1809,16900.0
2013-05-16 12:45:00,79.41,79.42,79.3,79.32,20300.0,61.1655,61.1732,61.0808,61.0962,20300.0
2013-05-16 12:50:00,79.31,79.38,79.3,79.34,16200.0,61.0885,61.1424,61.0808,61.1116,16200.0
2013-05-16 12:55:00,79.35,79.4,79.34,79.36,28300.0,61.1193,61.1578,61.1116,61.127,28300.0
2013-05-16 13:00:00,79.36,79.39,79.32,79.32,20700.0,61.127,61.1501,61.0962,61.0962,20700.0
2013-05-16 13:05:00,79.32,79.34,79.3,79.32,13400.0,61.0962,61.1116,61.0808,61.0962,13400.0
2013-05-16 13:10:00,79.31,79.33,79.3,79.3,19800.0,61.0885,61.1039,61.0808,61.0808,19800.0
2013-05-16 13:15:00,79.31,79.31,79.24,79.26,23700.0,61.0885,61.0885,61.0346,61.05,23700.0
2013-05-16 13:20:00,79.25,79.27,79.22,79.25,20200.0,61.0423,61.0577,61.0192,61.0423,20200.0
2013-05-16 13:25:00,79.25,79.27,79.24,79.27,14300.0,61.0423,61.0577,61.0346,61.0577,14300.0
2013-05-16 13:30:00,79.27,79.34,79.26,79.3,31400.0,61.0577,61.1116,61.05,61.0808,31400.0
2013-05-16 13:35:00,79.31,79.32,79.3,79.3,13000.0,61.0885,61.0962,61.0808,61.0808,13000.0
2013-05-16 13:40:00,79.3,79.32,79.28,79.28,20300.0,61.0808,61.0962,61.0654,61.0654,20300.0
2013-05-16 13:45:00,79.29,79.29,79.26,79.27,14300.0,61.0731,61.0731,61.05,61.0577,14300.0
2013-05-16 13:50:00,79.26,79.26,79.16,79.17,32000.0,61.05,61.05,60.973,60.9807,32000.0
2013-05-16 13:55:00,79.18,79.18,79.1,79.14,20700.0,60.9884,60.9884,60.9268,60.9576,20700.0
2013-05-16 14:00:00,79.14,79.28,79.13,79.28,13200.0,60.9576,61.0654,60.9499,61.0654,13200.0
2013-05-16 14:05:00,79.28,79.29,79.26,79.26,14600.0,61.0654,61.0731,61.05,61.05,14600.0
2013-05-16 14:10:00,79.27,79.38,79.22,79.31,90200.0,61.0577,61.1424,61.0192,61.0885,90200.0
2013-05-16 14:15:00,79.31,79.39,79.3,79.37,16700.0,61.0885,61.1501,61.0808,61.1347,16700.0
2013-05-16 14:20:00,79.37,79.37,79.27,79.3,23500.0,61.1347,61.1347,61.0577,61.0808,23500.0
2013-05-16 14:25:00,79.3,79.33,79.26,79.27,12500.0,61.0808,61.1039,61.05,61.0577,12500.0
2013-05-16 14:30:00,79.28,79.3,79.25,79.29,23900.0,61.0654,61.0808,61.0423,61.0731,23900.0
2013-05-16 14:35:00,79.29,79.33,79.28,79.33,17200.0,61.0731,61.1039,61.0654,61.1039,17200.0
2013-05-16 14:40:00,79.33,79.34,79.28,79.31,23900.0,61.1039,61.1116,61.0654,61.0885,23900.0
2013-05-16 14:45:00,79.29,79.31,79.25,79.28,12700.0,61.0731,61.0885,61.0423,61.0654,12700.0
2013-05-16 14:50:00,79.29,79.29,79.2,79.27,31400.0,61.0731,61.0731,61.0038,61.0577,31400.0
2013-05-16 14:55:00,79.25,79.31,79.25,79.29,22400.0,61.0423,61.0885,61.0423,61.0731,22400.0
2013-05-16 15:00:00,79.28,79.38,79.28,79.37,25300.0,61.0654,61.1424,61.0654,61.1347,25300.0
2013-05-16 15:05:00,79.37,79.42,79.33,79.38,22600.0,61.1347,61.1732,61.1039,61.1424,22600.0
2013-05-16 15:10:00,79.39,79.42,79.37,79.4,19900.0,61.1501,61.1732,61.1347,61.1578,19900.0
2013-05-16 15:15:00,79.42,79.42,79.26,79.27,22400.0,61.1732,61.1732,61.05,61.0577,22400.0
2013-05-16 15:20:00,79.27,79.29,79.09,79.1,27500.0,61.0577,61.0731,60.9191,60.9268,27500.0
2013-05-16 15:25:00,79.11,79.21,79.07,79.19,21500.0,60.9345,61.0115,60.9037,60.9961,21500.0
2013-05-16 15:30:00,79.2,79.2,79.1,79.15,27000.0,61.0038,61.0038,60.9268,60.9653,27000.0
2013-05-16 15:35:00,79.15,79.16,79.0,79.03,34600.0,60.9653,60.973,60.8497,60.8728,34600.0
2013-05-16 15:40:00,79.03,79.24,79.02,79.24,38600.0,60.8728,61.0346,60.8651,61.0346,38600.0
2013-05-16 15:45:00,79.24,79.27,79.17,79.19,64700.0,61.0346,61.0577,60.9807,60.9961,64700.0
2013-05-16 15:50:00,79.2,79.26,79.18,79.21,59700.0,61.0038,61.05,60.9884,61.0115,59700.0
2013-05-16 15:55:00,79.22,79.4,79.2,79.33,110900.0,61.0192,61.1578,61.0038,61.1039,110900.0
2013-05-17 09:30:00,79.39,79.52,79.3,79.37,155400.0,61.1501,61.2503,61.0808,61.1347,155400.0
2013-05-17 09:35:00,79.39,79.49,79.24,79.25,82400.0,61.1501,61.2272,61.0346,61.0423,82400.0
2013-05-17 09:40:00,79.22,79.35,79.06,79.09,23300.0,61.0192,61.1193,60.896,60.9191,23300.0
2013-05-17 09:45:00,79.09,79.36,79.05,79.29,13800.0,60.9191,61.127,60.8883,61.0731,13800.0
2013-05-17 09:50:00,79.29,79.66,79.29,79.62,19600.0,61.0731,61.3581,61.0731,61.3273,19600.0
2013-05-17 09:55:00,79.7,79.8,79.51,79.77,16100.0,61.3889,61.4659,61.2426,61.4428,16100.0
2013-05-17 10:00:00,79.75,80.1,79.75,79.89,21900.0,61.4274,61.697,61.4274,61.5353,21900.0
2013-05-17 10:05:00,79.87,79.98,79.84,79.98,13500.0,61.5199,61.6046,61.4968,61.6046,13500.0
2013-05-17 10:10:00,79.95,80.0,79.87,79.94,14200.0,61.5815,61.62,61.5199,61.5738,14200.0
2013-05-17 10:15:00,79.92,80.03,79.89,80.03,6100.0,61.5584,61.6431,61.5353,61.6431,6100.0
2013-05-17 10:20:00,80.0,80.08,79.99,80.07,24600.0,61.62,61.6816,61.6123,61.6739,24600.0
2013-05-17 10:25:00,80.05,80.15,80.01,80.15,7300.0,61.6585,61.7355,61.6277,61.7355,7300.0
2013-05-17 10:30:00,80.17,80.2,80.13,80.15,11400.0,61.7509,61.774,61.7201,61.7355,11400.0
2013-05-17 10:35:00,80.14,80.17,80.06,80.12,18900.0,61.7278,61.7509,61.6662,61.7124,18900.0
2013-05-17 10:40:00,80.13,80.22,80.13,80.18,7000.0,61.7201,61.7894,61.7201,61.7586,7000.0
2013-05-17 10:45:00,80.21,80.21,80.07,80.07,10900.0,61.7817,61.7817,61.6739,61.6739,10900.0
2013-05-17 10:50:00,80.09,80.12,80.03,80.03,9600.0,61.6893,61.7124,61.6431,61.6431,9600.0
2013-05-17 10:55:00,80.04,80.05,79.98,79.99,13500.0,61.6508,61.6585,61.6046,61.6123,13500.0
2013-05-17 11:00:00,80.04,80.11,80.04,80.09,6900.0,61.6508,61.7047,61.6508,61.6893,6900.0
2013-05-17 11:05:00,80.1,80.12,80.04,80.09,7700.0,61.697,61.7124,61.6508,61.6893,7700.0
2013-05-17 11:10:00,80.11,80.12,80.05,80.09,8100.0,61.7047,61.7124,61.6585,61.6893,8100.0
2013-05-17 11:15:00,80.11,80.14,80.08,80.11,6500.0,61.7047,61.7278,61.6816,61.7047,6500.0
2013-05-17 11:20:00,80.14,80.24,80.13,80.2,13900.0,61.7278,61.8049,61.7201,61.774,13900.0
2013-05-17 11:25:00,80.22,80.22,80.09,80.11,27600.0,61.7894,61.7894,61.6893,61.7047,27600.0
2013-05-17 11:30:00,80.11,80.12,79.98,80.06,16900.0,61.7047,61.7124,61.6046,61.6662,16900.0
2013-05-17 11:35:00,80.08,80.19,80.08,80.1,13200.0,61.6816,61.7663,61.6816,61.697,13200.0
2013-05-17 11:40:00,80.1,80.16,80.08,80.12,19100.0,61.697,61.7432,61.6816,61.7124,19100.0
2013-05-17 11:45:00,80.1,80.2,80.1,80.18,4200.0,61.697,61.774,61.697,61.7586,4200.0
2013-05-17 11:50:00,80.18,80.18,80.1,80.13,29600.0,61.7586,61.7586,61.697,61.7201,29600.0
2013-05-17 11:55:00,80.13,80.15,80.1,80.12,21900.0,61.7201,61.7355,61.697,61.7124,21900.0
2013-05-17 12:00:00,80.13,80.13,80.07,80.09,5100.0,61.7201,61.7201,61.6739,61.6893,5100.0
2013-05-17 12:05:00,80.07,80.09,80.03,80.03,7900.0,61.6739,61.6893,61.6431,61.6431,7900.0
2013-05-17 12:10:00,80.04,80.1,80.03,80.07,4300.0,61.6508,61.697,61.6431,61.6739,4300.0
2013-05-17 12:15:00,80.07,80.13,80.07,80.13,12900.0,61.6739,61.7201,61.6739,61.7201,12900.0
2013-05-17 12:20:00,80.15,80.18,80.11,80.18,8600.0,61.7355,61.7586,61.7047,61.7586,8600.0
2013-05-17 12:25:00,80.2,80.2,80.12,80.15,12300.0,61.774,61.774,61.7124,61.7355,12300.0
2013-05-17 12:30:00,80.16,80.2,80.14,80.19,8200.0,61.7432,61.774,61.7278,61.7663,8200.0
2013-05-17 12:35:00,80.21,80.21,80.12,80.12,3800.0,61.7817,61.7817,61.7124,61.7124,3800.0
2013-05-17 12:40:00,80.15,80.15,80.03,80.06,22600.0,61.7355,61.7355,61.6431,61.6662,22600.0
2013-05-17 12:45:00,80.06,80.07,80.01,80.01,22700.0,61.6662,61.6739,61.6277,61.6277,22700.0
2013-05-17 12:50:00,80.02,80.03,79.88,79.89,16600.0,61.6354,61.6431,61.5276,61.5353,16600.0
2013-05-17 12:55:00,79.9,79.92,79.85,79.86,8900.0,61.543,61.5584,61.5045,61.5122,8900.0
2013-05-17 13:00:00,79.88,79.89,79.82,79.84,7000.0,61.5276,61.5353,61.4813,61.4968,7000.0
2013-05-17 13:05:00,79.84,79.84,79.78,79.78,6200.0,61.4968,61.4968,61.4505,61.4505,6200.0
2013-05-17 13:10:00,79.8,79.84,79.8,79.82,2000.0,61.4659,61.4968,61.4659,61.4813,2000.0
2013-05-17 13:15:00,79.82,79.83,79.79,79.81,6900.0,61.4813,61.489,61.4582,61.4736,6900.0
2013-05-17 13:20:00,79.82,79.9,79.82,79.88,8600.0,61.4813,61.543,61.4813,61.5276,8600.0
2013-05-17 13:25:00,79.9,79.91,79.85,79.88,4300.0,61.543,61.5507,61.5045,61.5276,4300.0
2013-05-17 13:30:00,79.88,79.9,79.86,79.86,3600.0,61.5276,61.543,61.5122,61.5122,3600.0
2013-05-17 13:35:00,79.86,79.86,79.81,79.84,6200.0,61.5122,61.5122,61.4736,61.4968,6200.0
2013-05-17 13:40:00,79.83,79.89,79.83,79.86,4500.0,61.489,61.5353,61.489,61.5122,4500.0
2013-05-17 13:45:00,79.87,79.87,79.8,79.8,7800.0,61.5199,61.5199,61.4659,61.4659,7800.0
2013-05-17 13:50:00,79.8,79.8,79.73,79.74,13600.0,61.4659,61.4659,61.412,61.4197,13600.0
2013-05-17 13:55:00,79.75,79.75,79.67,79.68,14500.0,61.4274,61.4274,61.3658,61.3735,14500.0
2013-05-17 14:00:00,79.68,79.72,79.65,79.7,6600.0,61.3735,61.4043,61.3504,61.3889,6600.0
2013-05-17 14:05:00,79.71,79.73,79.7,79.72,6500.0,61.3966,61.412,61.3889,61.4043,6500.0
2013-05-17 14:10:00,79.73,79.81,79.73,79.76,6300.0,61.412,61.4736,61.412,61.4351,6300.0
2013-05-17 14:15:00,79.75,79.79,79.74,79.77,8500.0,61.4274,61.4582,61.4197,61.4428,8500.0
2013-05-17 14:20:00,79.77,79.77,79.73,79.76,6000.0,61.4428,61.4428,61.412,61.4351,6000.0
2013-05-17 14:25:00,79.77,79.87,79.76,79.86,10000.0,61.4428,61.5199,61.4351,61.5122,10000.0
2013-05-17 14:30:00,79.87,79.92,79.86,79.92,5200.0,61.5199,61.5584,61.5122,61.5584,5200.0
2013-05-17 14:35:00,79.92,79.97,79.92,79.97,6400.0,61.5584,61.5969,61.5584,61.5969,6400.0
2013-05-17 14:40:00,79.97,79.99,79.93,79.96,8800.0,61.5969,61.6123,61.5661,61.5892,8800.0
2013-05-17 14:45:00,79.99,80.05,79.98,80.03,9100.0,61.6123,61.6585,61.6046,61.6431,9100.0
2013-05-17 14:50:00,80.03,80.09,80.02,80.08,9500.0,61.6431,61.6893,61.6354,61.6816,9500.0
2013-05-17 14:55:00,80.08,80.18,80.06,80.18,8500.0,61.6816,61.7586,61.6662,61.7586,8500.0
2013-05-17 15:00:00,80.19,80.22,80.15,80.21,11400.0,61.7663,61.7894,61.7355,61.7817,11400.0
2013-05-17 15:05:00,80.21,80.22,80.16,80.17,10900.0,61.7817,61.7894,61.7432,61.7509,10900.0
2013-05-17 15:10:00,80.19,80.25,80.15,80.22,13900.0,61.7663,61.8126,61.7355,61.7894,13900.0
2013-05-17 15:15:00,80.22,80.24,80.19,80.24,8100.0,61.7894,61.8049,61.7663,61.8049,8100.0
2013-05-17 15:20:00,80.24,80.29,80.2,80.28,17000.0,61.8049,61.8434,61.774,61.8357,17000.0
2013-05-17 15:25:00,80.3,80.32,80.24,80.25,16100.0,61.8511,61.8665,61.8049,61.8126,16100.0
2013-05-17 15:30:00,80.27,80.29,80.25,80.26,22300.0,61.828,61.8434,61.8126,61.8203,22300.0
2013-05-17 15:35:00,80.25,80.27,80.23,80.25,17300.0,61.8126,61.828,61.7971,61.8126,17300.0
2013-05-17 15:40:00,80.24,80.25,80.17,80.2,16400.0,61.8049,61.8126,61.7509,61.774,16400.0
2013-05-17 15:45:00,80.19,80.25,80.19,80.2,35000.0,61.7663,61.8126,61.7663,61.774,35000.0
2013-05-17 15:50:00,80.2,80.21,80.1,80.16,27800.0,61.774,61.7817,61.697,61.7432,27800.0
2013-05-17 15:55:00,80.16,80.24,80.1,80.23,64900.0,61.7432,61.8049,61.697,61.7971,64900.0
2013-05-20 09:30:00,80.23,80.57,80.14,80.21,54100.0,61.7971,62.059,61.7278,61.7817,54100.0
2013-05-20 09:35:00,80.28,80.79,80.23,80.66,54400.0,61.8357,62.2285,61.7971,62.1284,54400.0
2013-05-20 09:40:00,80.7,80.74,80.46,80.5,37400.0,62.1592,62.19,61.9743,62.0051,37400.0
2013-05-20 09:45:00,80.49,80.61,80.43,80.5,43500.0,61.9974,62.0898,61.9512,62.0051,43500.0
2013-05-20 09:50:00,80.48,80.5,80.29,80.37,36000.0,61.9897,62.0051,61.8434,61.905,36000.0
2013-05-20 09:55:00,80.37,80.46,80.33,80.45,21400.0,61.905,61.9743,61.8742,61.9666,21400.0
2013-05-20 10:00:00,80.45,80.69,80.38,80.66,18700.0,61.9666,62.1515,61.9127,62.1284,18700.0
2013-05-20 10:05:00,80.62,80.78,80.62,80.73,10000.0,62.0975,62.2208,62.0975,62.1823,10000.0
2013-05-20 10:10:00,80.74,80.74,80.57,80.64,39200.0,62.19,62.19,62.059,62.113,39200.0
2013-05-20 10:15:00,80.65,80.69,80.55,80.59,32800.0,62.1207,62.1515,62.0436,62.0744,32800.0
2013-05-20 10:20:00,80.56,80.62,80.45,80.48,46600.0,62.0513,62.0975,61.9666,61.9897,46600.0
2013-05-20 10:25:00,80.49,80.49,80.34,80.4,14600.0,61.9974,61.9974,61.8819,61.9281,14600.0
2013-05-20 10:30:00,80.4,80.5,80.4,80.46,23100.0,61.9281,62.0051,61.9281,61.9743,23100.0
2013-05-20 10:35:00,80.47,80.48,80.29,80.3,21800.0,61.982,61.9897,61.8434,61.8511,21800.0
2013-05-20 10:40:00,80.31,80.35,80.26,80.34,24200.0,61.8588,61.8896,61.8203,61.8819,24200.0
2013-05-20 10:45:00,80.33,80.34,80.29,80.33,12900.0,61.8742,61.8819,61.8434,61.8742,12900.0
2013-05-20 10:50:00,80.34,80.37,80.23,80.37,40000.0,61.8819,61.905,61.7971,61.905,40000.0
2013-05-20 10:55:00,80.36,80.43,80.35,80.42,14400.0,61.8973,61.9512,61.8896,61.9435,14400.0
2013-05-20 11:00:00,80.44,80.47,80.38,80.47,22700.0,61.9589,61.982,61.9127,61.982,22700.0
2013-05-20 11:05:00,80.48,80.48,80.36,80.38,27900.0,61.9897,61.9897,61.8973,61.9127,27900.0
2013-05-20 11:10:00,80.38,80.41,80.33,80.4,21000.0,61.9127,61.9358,61.8742,61.9281,21000.0
2013-05-20 11:15:00,80.4,80.48,80.4,80.45,12600.0,61.9281,61.9897,61.9281,61.9666,12600.0
2013-05-20 11:20:00,80.44,80.44,80.39,80.43,13600.0,61.9589,61.9589,61.9204,61.9512,13600.0
2013-05-20 11:25:00,80.43,80.48,80.37,80.48,10100.0,61.9512,61.9897,61.905,61.9897,10100.0
2013-05-20 11:30:00,80.49,80.49,80.45,80.46,11900.0,61.9974,61.9974,61.9666,61.9743,11900.0
2013-05-20 11:35:00,80.44,80.51,80.44,80.51,15500.0,61.9589,62.0128,61.9589,62.0128,15500.0
2013-05-20 11:40:00,80.51,80.56,80.5,80.53,11200.0,62.0128,62.0513,62.0051,62.0282,11200.0
2013-05-20 11:45:00,80.53,80.6,80.52,80.59,9200.0,62.0282,62.0821,62.0205,62.0744,9200.0
2013-05-20 11:50:00,80.59,80.63,80.49,80.49,25300.0,62.0744,62.1052,61.9974,61.9974,25300.0
2013-05-20 11:55:00,80.49,80.55,80.49,80.53,56300.0,61.9974,62.0436,61.9974,62.0282,56300.0
2013-05-20 12:00:00,80.55,80.59,80.5,80.51,27400.0,62.0436,62.0744,62.0051,62.0128,27400.0
2013-05-20 12:05:00,80.52,80.58,80.48,80.51,31400.0,62.0205,62.0667,61.9897,62.0128,31400.0
2013-05-20 12:10:00,80.51,80.56,80.49,80.53,26100.0,62.0128,62.0513,61.9974,62.0282,26100.0
2013-05-20 12:15:00,80.53,80.54,80.44,80.44,25500.0,62.0282,62.0359,61.9589,61.9589,25500.0
2013-05-20 12:20:00,80.45,80.45,80.29,80.29,7000.0,61.9666,61.9666,61.8434,61.8434,7000.0
2013-05-20 12:25:00,80.3,80.31,80.16,80.17,18000.0,61.8511,61.8588,61.7432,61.7509,18000.0
2013-05-20 12:30:00,80.19,80.2,80.04,80.04,16800.0,61.7663,61.774,61.6508,61.6508,16800.0
2013-05-20 12:35:00,80.04,80.04,79.9,79.95,18300.0,61.6508,61.6508,61.543,61.5815,18300.0
2013-05-20 12:40:00,79.97,80.05,79.97,80.05,18300.0,61.5969,61.6585,61.5969,61.6585,18300.0
2013-05-20 12:45:00,80.02,80.11,80.02,80.1,7400.0,61.6354,61.7047,61.6354,61.697,7400.0
2013-05-20 12:50:00,80.11,80.19,80.1,80.17,19500.0,61.7047,61.7663,61.697,61.7509,19500.0
2013-05-20 12:55:00,80.16,80.24,80.13,80.14,60500.0,61.7432,61.8049,61.7201,61.7278,60500.0
2013-05-20 13:00:00,80.14,80.15,80.08,80.15,20000.0,61.7278,61.7355,61.6816,61.7355,20000.0
2013-05-20 13:05:00,80.17,80.18,80.13,80.16,10100.0,61.7509,61.7586,61.7201,61.7432,10100.0
2013-05-20 13:10:00,80.16,80.18,80.11,80.14,11200.0,61.7432,61.7586,61.7047,61.7278,11200.0
2013-05-20 13:15:00,80.13,80.13,79.95,79.96,18700.0,61.7201,61.7201,61.5815,61.5892,18700.0
2013-05-20 13:20:00,79.96,79.99,79.95,79.95,17900.0,61.5892,61.6123,61.5815,61.5815,17900.0
2013-05-20 13:25:00,79.95,79.98,79.91,79.92,15600.0,61.5815,61.6046,61.5507,61.5584,15600.0
2013-05-20 13:30:00,79.91,79.94,79.82,79.94,22300.0,61.5507,61.5738,61.4813,61.5738,22300.0
2013-05-20 13:35:00,79.91,80.0,79.91,79.94,5700.0,61.5507,61.62,61.5507,61.5738,5700.0
2013-05-20 13:40:00,79.94,79.94,79.85,79.88,5800.0,61.5738,61.5738,61.5045,61.5276,5800.0
2013-05-20 13:45:00,79.87,79.91,79.81,79.91,9700.0,61.5199,61.5507,61.4736,61.5507,9700.0
2013-05-20 13:50:00,79.91,79.99,79.87,79.97,8400.0,61.5507,61.6123,61.5199,61.5969,8400.0
2013-05-20 13:55:00,79.98,80.1,79.98,80.04,12700.0,61.6046,61.697,61.6046,61.6508,12700.0
2013-05-20 14:00:00,80.05,80.07,79.93,79.96,9400.0,61.6585,61.6739,61.5661,61.5892,9400.0
2013-05-20 14:05:00,79.94,80.12,79.93,80.07,7700.0,61.5738,61.7124,61.5661,61.6739,7700.0
2013-05-20 14:10:00,80.06,80.06,79.92,79.95,20100.0,61.6662,61.6662,61.5584,61.5815,20100.0
2013-05-20 14:15:00,79.95,80.01,79.94,80.01,9900.0,61.5815,61.6277,61.5738,61.6277,9900.0
2013-05-20 14:20:00,80.03,80.21,80.02,80.21,18500.0,61.6431,61.7817,61.6354,61.7817,18500.0
2013-05-20 14:25:00,80.21,80.27,80.18,80.27,8200.0,61.7817,61.828,61.7586,61.828,8200.0
2013-05-20 14:30:00,80.28,80.3,80.25,80.27,8300.0,61.8357,61.8511,61.8126,61.828,8300.0
2013-05-20 14:35:00,80.27,80.32,80.16,80.17,7100.0,61.828,61.8665,61.7432,61.7509,7100.0
2013-05-20 14:40:00,80.17,80.23,80.15,80.23,4500.0,61.7509,61.7971,61.7355,61.7971,4500.0
2013-05-20 14:45:00,80.23,80.31,80.23,80.31,10300.0,61.7971,61.8588,61.7971,61.8588,10300.0
2013-05-20 14:50:00,80.33,80.4,80.31,80.33,20300.0,61.8742,61.9281,61.8588,61.8742,20300.0
2013-05-20 14:55:00,80.34,80.34,80.25,80.25,7400.0,61.8819,61.8819,61.8126,61.8126,7400.0
2013-05-20 15:00:00,80.27,80.29,80.2,80.29,8300.0,61.828,61.8434,61.774,61.8434,8300.0
2013-05-20 15:05:00,80.29,80.36,80.26,80.35,19200.0,61.8434,61.8973,61.8203,61.8896,19200.0
2013-05-20 15:10:00,80.36,80.43,80.32,80.38,28700.0,61.8973,61.9512,61.8665,61.9127,28700.0
2013-05-20 15:15:00,80.38,80.46,80.38,80.45,57500.0,61.9127,61.9743,61.9127,61.9666,57500.0
2013-05-20 15:20:00,80.45,80.46,80.35,80.37,70400.0,61.9666,61.9743,61.8896,61.905,70400.0
2013-05-20 15:25:00,80.36,80.37,80.31,80.37,13400.0,61.8973,61.905,61.8588,61.905,13400.0
2013-05-20 15:30:00,80.37,80.38,80.26,80.27,18300.0,61.905,61.9127,61.8203,61.828,18300.0
2013-05-20 15:35:00,80.28,80.32,80.21,80.21,23100.0,61.8357,61.8665,61.7817,61.7817,23100.0
2013-05-20 15:40:00,80.23,80.38,80.23,80.3,18500.0,61.7971,61.9127,61.7971,61.8511,18500.0
2013-05-20 15:45:00,80.31,80.31,80.23,80.31,27500.0,61.8588,61.8588,61.7971,61.8588,27500.0
2013-05-20 15:50:00,80.29,80.32,80.2,80.22,29000.0,61.8434,61.8665,61.774,61.7894,29000.0
2013-05-20 15:55:00,80.2,80.27,80.18,80.25,50900.0,61.774,61.828,61.7586,61.8126,50900.0
2013-05-21 09:30:00,80.34,80.81,80.3,80.78,30100.0,61.8819,62.2439,61.8511,62.2208,30100.0
2013-05-21 09:35:00,80.81,80.81,80.48,80.58,12700.0,62.2439,62.2439,61.9897,62.0667,12700.0
2013-05-21 09:40:00,80.58,80.89,80.58,80.82,21500.0,62.0667,62.3055,62.0667,62.2516,21500.0
2013-05-21 09:45:00,80.81,80.95,80.74,80.95,27100.0,62.2439,62.3517,62.19,62.3517,27100.0
2013-05-21 09:50:00,80.9,80.98,80.87,80.94,19700.0,62.3132,62.3748,62.2901,62.344,19700.0
2013-05-21 09:55:00,80.94,81.0,80.89,81.0,16700.0,62.344,62.3902,62.3055,62.3902,16700.0
2013-05-21 10:00:00,80.99,80.99,80.86,80.87,14400.0,62.3825,62.3825,62.2824,62.2901,14400.0
2013-05-21 10:05:00,80.86,80.87,80.6,80.61,12400.0,62.2824,62.2901,62.0821,62.0898,12400.0
2013-05-21 10:10:00,80.59,80.63,80.42,80.47,30300.0,62.0744,62.1052,61.9435,61.982,30300.0
2013-05-21 10:15:00,80.47,80.56,80.44,80.56,12100.0,61.982,62.0513,61.9589,62.0513,12100.0
2013-05-21 10:20:00,80.52,80.52,80.34,80.34,24200.0,62.0205,62.0205,61.8819,61.8819,24200.0
2013-05-21 10:25:00,80.32,80.44,80.3,80.43,7700.0,61.8665,61.9589,61.8511,61.9512,7700.0
2013-05-21 10:30:00,80.43,80.44,80.26,80.35,50900.0,61.9512,61.9589,61.8203,61.8896,50900.0
2013-05-21 10:35:00,80.36,80.37,80.22,80.36,13800.0,61.8973,61.905,61.7894,61.8973,13800.0
2013-05-21 10:40:00,80.36,80.36,80.21,80.22,14700.0,61.8973,61.8973,61.7817,61.7894,14700.0
2013-05-21 10:45:00,80.2,80.23,80.13,80.19,12100.0,61.774,61.7971,61.7201,61.7663,12100.0
2013-05-21 10:50:00,80.19,80.21,80.04,80.04,9900.0,61.7663,61.7817,61.6508,61.6508,9900.0
2013-05-21 10:55:00,80.06,80.11,80.05,80.07,7500.0,61.6662,61.7047,61.6585,61.6739,7500.0
2013-05-21 11:00:00,80.08,80.19,80.08,80.1,28500.0,61.6816,61.7663,61.6816,61.697,28500.0
2013-05-21 11:05:00,80.09,80.17,80.09,80.16,17500.0,61.6893,61.7509,61.6893,61.7432,17500.0
2013-05-21 11:10:00,80.15,80.15,80.01,80.03,6100.0,61.7355,61.7355,61.6277,61.6431,6100.0
2013-05-21 11:15:00,80.05,80.16,80.05,80.08,7700.0,61.6585,61.7432,61.6585,61.6816,7700.0
2013-05-21 11:20:00,80.07,80.11,80.04,80.04,14000.0,61.6739,61.7047,61.6508,61.6508,14000.0
2013-05-21 11:25:00,80.05,80.12,80.01,80.09,7000.0,61.6585,61.7124,61.6277,61.6893,7000.0
2013-05-21 11:30:00,80.09,80.29,80.08,80.26,14700.0,61.6893,61.8434,61.6816,61.8203,14700.0
2013-05-21 11:35:00,80.27,80.3,80.24,80.25,5900.0,61.828,61.8511,61.8049,61.8126,5900.0
2013-05-21 11:40:00,80.26,80.27,80.05,80.05,25600.0,61.8203,61.828,61.6585,61.6585,25600.0
2013-05-21 11:45:00,80.04,80.18,80.04,80.16,9800.0,61.6508,61.7586,61.6508,61.7432,9800.0
2013-05-21 11:50:00,80.16,80.23,80.16,80.19,9200.0,61.7432,61.7971,61.7432,61.7663,9200.0
2013-05-21 11:55:00,80.19,80.25,80.16,80.2,3200.0,61.7663,61.8126,61.7432,61.774,3200.0
2013-05-21 12:00:00,80.26,80.31,80.24,80.31,5300.0,61.8203,61.8588,61.8049,61.8588,5300.0
2013-05-21 12:05:00,80.31,80.36,80.31,80.36,4500.0,61.8588,61.8973,61.8588,61.8973,4500.0
2013-05-21 12:10:00,80.36,80.37,80.35,80.37,2400.0,61.8973,61.905,61.8896,61.905,2400.0
2013-05-21 12:15:00,80.39,80.43,80.27,80.32,32000.0,61.9204,61.9512,61.828,61.8665,32000.0
2013-05-21 12:20:00,80.32,80.33,80.26,80.26,3700.0,61.8665,61.8742,61.8203,61.8203,3700.0
2013-05-21 12:25:00,80.27,80.34,80.27,80.3,5800.0,61.828,61.8819,61.828,61.8511,5800.0
2013-05-21 12:30:00,80.29,80.31,80.28,80.29,4000.0,61.8434,61.8588,61.8357,61.8434,4000.0
2013-05-21 12:35:00,80.3,80.3,80.21,80.22,3600.0,61.8511,61.8511,61.7817,61.7894,3600.0
2013-05-21 12:40:00,80.21,80.33,80.21,80.31,5200.0,61.7817,61.8742,61.7817,61.8588,5200.0
2013-05-21 12:45:00,80.31,80.31,80.25,80.25,4800.0,61.8588,61.8588,61.8126,61.8126,4800.0
2013-05-21 12:50:00,80.25,80.27,80.2,80.2,2600.0,61.8126,61.828,61.774,61.774,2600.0
2013-05-21 12:55:00,80.22,80.35,80.21,80.31,4900.0,61.7894,61.8896,61.7817,61.8588,4900.0
2013-05-21 13:00:00,80.31,80.32,80.26,80.27,4200.0,61.8588,61.8665,61.8203,61.828,4200.0
2013-05-21 13:05:00,80.27,80.47,80.27,80.42,12300.0,61.828,61.982,61.828,61.9435,12300.0
2013-05-21 13:10:00,80.42,80.43,80.23,80.27,10100.0,61.9435,61.9512,61.7971,61.828,10100.0
2013-05-21 13:15:00,80.24,80.37,80.23,80.35,7500.0,61.8049,61.905,61.7971,61.8896,7500.0
2013-05-21 13:20:00,80.35,80.35,80.24,80.25,5000.0,61.8896,61.8896,61.8049,61.8126,5000.0
2013-05-21 13:25:00,80.26,80.31,80.26,80.3,4400.0,61.8203,61.8588,61.8203,61.8511,4400.0
2013-05-21 13:30:00,80.3,80.33,80.26,80.29,5100.0,61.8511,61.8742,61.8203,61.8434,5100.0
2013-05-21 13:35:00,80.3,80.3,80.22,80.24,5000.0,61.8511,61.8511,61.7894,61.8049,5000.0
2013-05-21 13:40:00,80.24,80.39,80.24,80.33,12500.0,61.8049,61.9204,61.8049,61.8742,12500.0
2013-05-21 13:45:00,80.32,80.32,80.22,80.26,7700.0,61.8665,61.8665,61.7894,61.8203,7700.0
2013-05-21 13:50:00,80.26,80.37,80.26,80.33,5000.0,61.8203,61.905,61.8203,61.8742,5000.0
2013-05-21 13:55:00,80.33,80.34,80.3,80.32,5400.0,61.8742,61.8819,61.8511,61.8665,5400.0
2013-05-21 14:00:00,80.31,80.34,80.25,80.33,10700.0,61.8588,61.8819,61.8126,61.8742,10700.0
2013-05-21 14:05:00,80.32,80.33,80.27,80.29,5200.0,61.8665,61.8742,61.828,61.8434,5200.0
2013-05-21 14:10:00,80.29,80.32,80.29,80.32,3600.0,61.8434,61.8665,61.8434,61.8665,3600.0
2013-05-21 14:15:00,80.29,80.41,80.28,80.37,15300.0,61.8434,61.9358,61.8357,61.905,15300.0
2013-05-21 14:20:00,80.37,80.37,80.28,80.35,9900.0,61.905,61.905,61.8357,61.8896,9900.0
2013-05-21 14:25:00,80.36,80.4,80.31,80.31,7000.0,61.8973,61.9281,61.8588,61.8588,7000.0
2013-05-21 14:30:00,80.25,80.25,80.17,80.18,4200.0,61.8126,61.8126,61.7509,61.7586,4200.0
2013-05-21 14:35:00,80.18,80.18,80.06,80.1,7600.0,61.7586,61.7586,61.6662,61.697,7600.0
2013-05-21 14:40:00,80.11,80.13,80.09,80.11,5000.0,61.7047,61.7201,61.6893,61.7047,5000.0
2013-05-21 14:45:00,80.12,80.12,80.01,80.05,15200.0,61.7124,61.7124,61.6277,61.6585,15200.0
2013-05-21 14:50:00,80.04,80.13,80.04,80.13,7600.0,61.6508,61.7201,61.6508,61.7201,7600.0
2013-05-21 14:55:00,80.14,80.18,80.14,80.16,8700.0,61.7278,61.7586,61.7278,61.7432,8700.0
2013-05-21 15:00:00,80.15,80.23,80.15,80.17,12200.0,61.7355,61.7971,61.7355,61.7509,12200.0
2013-05-21 15:05:00,80.18,80.19,80.13,80.17,18700.0,61.7586,61.7663,61.7201,61.7509,18700.0
2013-05-21 15:10:00,80.2,80.27,80.15,80.19,11900.0,61.774,61.828,61.7355,61.7663,11900.0
2013-05-21 15:15:00,80.2,80.2,80.06,80.07,7100.0,61.774,61.774,61.6662,61.6739,7100.0
2013-05-21 15:20:00,80.08,80.13,80.08,80.1,10400.0,61.6816,61.7201,61.6816,61.697,10400.0
2013-05-21 15:25:00,80.1,80.11,80.04,80.06,4600.0,61.697,61.7047,61.6508,61.6662,4600.0
2013-05-21 15:30:00,80.06,80.09,80.02,80.08,19200.0,61.6662,61.6893,61.6354,61.6816,19200.0
2013-05-21 15:35:00,80.08,80.09,80.04,80.08,13800.0,61.6816,61.6893,61.6508,61.6816,13800.0
2013-05-21 15:40:00,80.09,80.16,80.07,80.09,30400.0,61.6893,61.7432,61.6739,61.6893,30400.0
2013-05-21 15:45:00,80.08,80.11,80.01,80.08,27500.0,61.6816,61.7047,61.6277,61.6816,27500.0
2013-05-21 15:50:00,80.07,80.08,80.0,80.02,23300.0,61.6739,61.6816,61.62,61.6354,23300.0
2013-05-21 15:55:00,80.02,80.04,79.94,79.99,86700.0,61.6354,61.6508,61.5738,61.6123,86700.0
2013-05-22 09:30:00,80.1,80.19,79.97,80.09,36000.0,61.697,61.7663,61.5969,61.6893,36000.0
2013-05-22 09:35:00,80.08,80.09,79.92,80.02,14800.0,61.6816,61.6893,61.5584,61.6354,14800.0
2013-05-22 09:40:00,80.01,80.07,79.8,79.82,24200.0,61.6277,61.6739,61.4659,61.4813,24200.0
2013-05-22 09:45:00,79.77,79.86,79.6,79.64,33200.0,61.4428,61.5122,61.3119,61.3427,33200.0
2013-05-22 09:50:00,79.63,79.78,79.63,79.73,67500.0,61.335,61.4505,61.335,61.412,67500.0
2013-05-22 09:55:00,79.72,79.79,79.54,79.56,37200.0,61.4043,61.4582,61.2657,61.2811,37200.0
2013-05-22 10:00:00,79.61,80.05,79.61,79.84,44400.0,61.3196,61.6585,61.3196,61.4968,44400.0
2013-05-22 10:05:00,79.84,79.92,79.74,79.79,24500.0,61.4968,61.5584,61.4197,61.4582,24500.0
2013-05-22 10:10:00,79.82,79.9,79.7,79.74,150700.0,61.4813,61.543,61.3889,61.4197,150700.0
2013-05-22 10:15:00,79.73,79.74,79.42,79.45,130900.0,61.412,61.4197,61.1732,61.1964,130900.0
2013-05-22 10:20:00,79.45,79.65,79.27,79.65,35100.0,61.1964,61.3504,61.0577,61.3504,35100.0
2013-05-22 10:25:00,79.64,79.83,79.43,79.74,68200.0,61.3427,61.489,61.1809,61.4197,68200.0
2013-05-22 10:30:00,79.74,79.74,79.51,79.54,15600.0,61.4197,61.4197,61.2426,61.2657,15600.0
2013-05-22 10:35:00,79.5,79.52,79.0,79.05,71100.0,61.2349,61.2503,60.8497,60.8883,71100.0
2013-05-22 10:40:00,79.1,79.24,79.1,79.21,69400.0,60.9268,61.0346,60.9268,61.0115,69400.0
2013-05-22 10:45:00,79.2,79.24,79.08,79.19,17200.0,61.0038,61.0346,60.9114,60.9961,17200.0
2013-05-22 10:50:00,79.2,79.26,79.09,79.15,30200.0,61.0038,61.05,60.9191,60.9653,30200.0
2013-05-22 10:55:00,79.15,79.34,78.91,79.15,46200.0,60.9653,61.1116,60.7804,60.9653,46200.0
2013-05-22 11:00:00,79.19,79.22,78.96,79.11,44000.0,60.9961,61.0192,60.8189,60.9345,44000.0
2013-05-22 11:05:00,79.12,79.14,79.0,79.0,31400.0,60.9422,60.9576,60.8497,60.8497,31400.0
2013-05-22 11:10:00,79.01,79.04,78.82,79.04,54300.0,60.8574,60.8806,60.7111,60.8806,54300.0
2013-05-22 11:15:00,79.03,79.05,78.93,79.0,14300.0,60.8728,60.8883,60.7958,60.8497,14300.0
2013-05-22 11:20:00,78.99,79.19,78.98,79.13,20300.0,60.842,60.9961,60.8343,60.9499,20300.0
2013-05-22 11:25:00,79.14,79.25,79.09,79.24,33500.0,60.9576,61.0423,60.9191,61.0346,33500.0
2013-05-22 11:30:00,79.23,79.27,79.15,79.21,23900.0,61.0269,61.0577,60.9653,61.0115,23900.0
2013-05-22 11:35:00,79.23,79.23,79.12,79.17,17400.0,61.0269,61.0269,60.9422,60.9807,17400.0
2013-05-22 11:40:00,79.16,79.27,79.14,79.23,8100.0,60.973,61.0577,60.9576,61.0269,8100.0
2013-05-22 11:45:00,79.24,79.5,79.23,79.38,21900.0,61.0346,61.2349,61.0269,61.1424,21900.0
2013-05-22 11:50:00,79.4,79.4,79.34,79.34,13200.0,61.1578,61.1578,61.1116,61.1116,13200.0
2013-05-22 11:55:00,79.34,79.41,79.33,79.33,19000.0,61.1116,61.1655,61.1039,61.1039,19000.0
2013-05-22 12:00:00,79.34,79.4,79.28,79.31,24900.0,61.1116,61.1578,61.0654,61.0885,24900.0
2013-05-22 12:05:00,79.32,79.33,79.19,79.19,45300.0,61.0962,61.1039,60.9961,60.9961,45300.0
2013-05-22 12:10:00,79.19,79.3,79.19,79.24,118900.0,60.9961,61.0808,60.9961,61.0346,118900.0
2013-05-22 12:15:00,79.25,79.41,79.24,79.37,22900.0,61.0423,61.1655,61.0346,61.1347,22900.0
2013-05-22 12:20:00,79.38,79.48,79.36,79.45,28100.0,61.1424,61.2195,61.127,61.1964,28100.0
2013-05-22 12:25:00,79.45,79.47,79.37,79.4,21500.0,61.1964,61.2118,61.1347,61.1578,21500.0
2013-05-22 12:30:00,79.4,79.42,79.25,79.25,39300.0,61.1578,61.1732,61.0423,61.0423,39300.0
2013-05-22 12:35:00,79.28,79.42,79.26,79.41,20000.0,61.0654,61.1732,61.05,61.1655,20000.0
2013-05-22 12:40:00,79.41,79.44,79.33,79.42,17800.0,61.1655,61.1887,61.1039,61.1732,17800.0
2013-05-22 12:45:00,79.43,79.45,79.36,79.38,22300.0,61.1809,61.1964,61.127,61.1424,22300.0
2013-05-22 12:50:00,79.39,79.47,79.39,79.46,15400.0,61.1501,61.2118,61.1501,61.2041,15400.0
2013-05-22 12:55:00,79.47,79.55,79.46,79.52,21700.0,61.2118,61.2734,61.2041,61.2503,21700.0
2013-05-22 13:00:00,79.54,79.57,79.45,79.47,12800.0,61.2657,61.2888,61.1964,61.2118,12800.0
2013-05-22 13:05:00,79.47,79.5,79.39,79.41,20600.0,61.2118,61.2349,61.1501,61.1655,20600.0
2013-05-22 13:10:00,79.41,79.43,79.32,79.34,15300.0,61.1655,61.1809,61.0962,61.1116,15300.0
2013-05-22 13:15:00,79.34,79.36,79.26,79.29,12200.0,61.1116,61.127,61.05,61.0731,12200.0
2013-05-22 13:20:00,79.29,79.3,79.18,79.19,14100.0,61.0731,61.0808,60.9884,60.9961,14100.0
2013-05-22 13:25:00,79.2,79.22,79.13,79.15,14100.0,61.0038,61.0192,60.9499,60.9653,14100.0
2013-05-22 13:30:00,79.16,79.17,79.04,79.06,23800.0,60.973,60.9807,60.8806,60.896,23800.0
2013-05-22 13:35:00,79.09,79.14,79.06,79.08,23800.0,60.9191,60.9576,60.896,60.9114,23800.0
2013-05-22 13:40:00,79.09,79.12,78.97,78.97,16800.0,60.9191,60.9422,60.8266,60.8266,16800.0
2013-05-22 13:45:00,78.96,79.0,78.81,78.89,22400.0,60.8189,60.8497,60.7034,60.765,22400.0
2013-05-22 13:50:00,78.91,78.96,78.79,78.81,22000.0,60.7804,60.8189,60.688,60.7034,22000.0
2013-05-22 13:55:00,78.82,78.95,78.81,78.82,36500.0,60.7111,60.8112,60.7034,60.7111,36500.0
2013-05-22 14:00:00,78.82,78.91,78.51,78.53,60100.0,60.7111,60.7804,60.4723,60.4877,60100.0
2013-05-22 14:05:00,78.53,78.57,78.15,78.28,51900.0,60.4877,60.5185,60.195,60.2952,51900.0
2013-05-22 14:10:00,78.3,78.3,78.15,78.21,39700.0,60.3106,60.3106,60.195,60.2412,39700.0
2013-05-22 14:15:00,78.2,78.45,78.16,78.42,20600.0,60.2335,60.4261,60.2027,60.403,20600.0
2013-05-22 14:20:00,78.45,78.5,78.37,78.48,32200.0,60.4261,60.4646,60.3645,60.4492,32200.0
2013-05-22 14:25:00,78.48,78.49,78.28,78.35,33000.0,60.4492,60.4569,60.2952,60.3491,33000.0
2013-05-22 14:30:00,78.33,78.39,78.22,78.33,22900.0,60.3337,60.3799,60.2489,60.3337,22900.0
2013-05-22 14:35:00,78.35,78.35,78.11,78.21,31600.0,60.3491,60.3491,60.1642,60.2412,31600.0
2013-05-22 14:40:00,78.21,78.22,78.03,78.12,36400.0,60.2412,60.2489,60.1026,60.1719,36400.0
2013-05-22 14:45:00,78.12,78.24,78.08,78.22,30400.0,60.1719,60.2644,60.1411,60.2489,30400.0
2013-05-22 14:50:00,78.23,78.28,78.2,78.25,22800.0,60.2566,60.2952,60.2335,60.2721,22800.0
2013-05-22 14:55:00,78.24,78.29,78.2,78.2,50800.0,60.2644,60.3029,60.2335,60.2335,50800.0
2013-05-22 15:00:00,78.2,78.21,78.08,78.09,38800.0,60.2335,60.2412,60.1411,60.1488,38800.0
2013-05-22 15:05:00,78.09,78.13,78.01,78.01,64600.0,60.1488,60.1796,60.0872,60.0872,64600.0
2013-05-22 15:10:00,78.02,78.1,77.89,77.9,43500.0,60.0949,60.1565,59.9948,60.0025,43500.0
2013-05-22 15:15:00,77.9,78.0,77.83,77.85,80300.0,60.0025,60.0795,59.9485,59.964,80300.0
2013-05-22 15:20:00,77.85,77.86,77.64,77.78,88000.0,59.964,59.9717,59.8022,59.91,88000.0
2013-05-22 15:25:00,77.79,77.81,77.69,77.7,76100.0,59.9177,59.9331,59.8407,59.8484,76100.0
2013-05-22 15:30:00,77.69,77.81,77.64,77.79,104100.0,59.8407,59.9331,59.8022,59.9177,104100.0
2013-05-22 15:35:00,77.81,77.87,77.74,77.81,86500.0,59.9331,59.9794,59.8792,59.9331,86500.0
2013-05-22 15:40:00,77.81,77.99,77.71,77.96,76600.0,59.9331,60.0718,59.8561,60.0487,76600.0
2013-05-22 15:45:00,77.95,77.99,77.82,77.84,103600.0,60.041,60.0718,59.9408,59.9563,103600.0
2013-05-22 15:50:00,77.84,77.95,77.78,77.87,153700.0,59.9563,60.041,59.91,59.9794,153700.0
2013-05-22 15:55:00,77.87,77.94,77.76,77.84,422500.0,59.9794,60.0333,59.8946,59.9563,422500.0
2013-05-23 09:30:00,77.0,77.02,76.2,76.41,151700.0,59.3092,59.3246,58.693,58.8548,151700.0
2013-05-23 09:35:00,76.41,76.55,76.27,76.54,60300.0,58.8548,58.9626,58.747,58.9549,60300.0
2013-05-23 09:40:00,76.54,76.94,76.54,76.88,35300.0,58.9549,59.263,58.9549,59.2168,35300.0
2013-05-23 09:45:00,76.86,76.86,76.29,76.31,66600.0,59.2014,59.2014,58.7624,58.7778,66600.0
2013-05-23 09:50:00,76.33,76.55,76.29,76.48,32900.0,58.7932,58.9626,58.7624,58.9087,32900.0
2013-05-23 09:55:00,76.47,76.52,76.41,76.47,32700.0,58.901,58.9395,58.8548,58.901,32700.0
2013-05-23 10:00:00,76.47,76.55,76.38,76.55,51700.0,58.901,58.9626,58.8317,58.9626,51700.0
2013-05-23 10:05:00,76.65,76.65,76.5,76.63,35900.0,59.0397,59.0397,58.9241,59.0242,35900.0
2013-05-23 10:10:00,76.61,76.83,76.58,76.72,39300.0,59.0088,59.1783,58.9857,59.0936,39300.0
2013-05-23 10:15:00,76.73,76.75,76.68,76.72,92500.0,59.1013,59.1167,59.0628,59.0936,92500.0
2013-05-23 10:20:00,76.73,76.78,76.69,76.73,36000.0,59.1013,59.1398,59.0705,59.1013,36000.0
2013-05-23 10:25:00,76.76,76.85,76.7,76.73,44700.0,59.1244,59.1937,59.0782,59.1013,44700.0
2013-05-23 10:30:00,76.73,77.05,76.72,76.99,37000.0,59.1013,59.3478,59.0936,59.3015,37000.0
2013-05-23 10:35:00,76.99,77.09,76.99,77.01,51500.0,59.3015,59.3786,59.3015,59.3169,51500.0
2013-05-23 10:40:00,77.01,77.03,76.83,76.86,27900.0,59.3169,59.3323,59.1783,59.2014,27900.0
2013-05-23 10:45:00,76.87,76.93,76.68,76.74,31200.0,59.2091,59.2553,59.0628,59.109,31200.0
2013-05-23 10:50:00,76.73,77.02,76.71,77.01,34700.0,59.1013,59.3246,59.0859,59.3169,34700.0
2013-05-23 10:55:00,77.0,77.03,76.92,76.92,31300.0,59.3092,59.3323,59.2476,59.2476,31300.0
2013-05-23 11:00:00,76.92,77.08,76.92,77.06,16100.0,59.2476,59.3709,59.2476,59.3555,16100.0
2013-05-23 11:05:00,77.09,77.36,77.09,77.32,29700.0,59.3786,59.5865,59.3786,59.5557,29700.0
2013-05-23 11:10:00,77.32,77.38,77.28,77.31,23700.0,59.5557,59.6019,59.5249,59.548,23700.0
2013-05-23 11:15:00,77.32,77.36,77.21,77.22,25600.0,59.5557,59.5865,59.471,59.4787,25600.0
2013-05-23 11:20:00,77.22,77.31,77.2,77.23,51500.0,59.4787,59.548,59.4633,59.4864,51500.0
2013-05-23 11:25:00,77.23,77.26,77.09,77.14,17000.0,59.4864,59.5095,59.3786,59.4171,17000.0
2013-05-23 11:30:00,77.16,77.27,77.15,77.26,25700.0,59.4325,59.5172,59.4248,59.5095,25700.0
2013-05-23 11:35:00,77.28,77.3,77.25,77.27,26600.0,59.5249,59.5403,59.5018,59.5172,26600.0
2013-05-23 11:40:00,77.26,77.29,77.15,77.21,23700.0,59.5095,59.5326,59.4248,59.471,23700.0
2013-05-23 11:45:00,77.21,77.28,77.2,77.27,14700.0,59.471,59.5249,59.4633,59.5172,14700.0
2013-05-23 11:50:00,77.28,77.4,77.28,77.37,13400.0,59.5249,59.6173,59.5249,59.5942,13400.0
2013-05-23 11:55:00,77.37,77.4,77.2,77.28,17500.0,59.5942,59.6173,59.4633,59.5249,17500.0
2013-05-23 12:00:00,77.32,77.49,77.32,77.46,14900.0,59.5557,59.6867,59.5557,59.6636,14900.0
2013-05-23 12:05:00,77.47,77.59,77.47,77.53,20400.0,59.6713,59.7637,59.6713,59.7175,20400.0
2013-05-23 12:10:00,77.56,77.61,77.5,77.52,14700.0,59.7406,59.7791,59.6944,59.7098,14700.0
2013-05-23 12:15:00,77.51,77.6,77.47,77.59,15800.0,59.7021,59.7714,59.6713,59.7637,15800.0
2013-05-23 12:20:00,77.59,77.66,77.53,77.53,22200.0,59.7637,59.8176,59.7175,59.7175,22200.0
2013-05-23 12:25:00,77.54,77.58,77.48,77.51,12400.0,59.7252,59.756,59.679,59.7021,12400.0
2013-05-23 12:30:00,77.51,77.52,77.45,77.47,30300.0,59.7021,59.7098,59.6559,59.6713,30300.0
2013-05-23 12:35:00,77.47,77.47,77.29,77.31,34000.0,59.6713,59.6713,59.5326,59.548,34000.0
2013-05-23 12:40:00,77.31,77.39,77.27,77.38,13700.0,59.548,59.6096,59.5172,59.6019,13700.0
2013-05-23 12:45:00,77.38,77.48,77.34,77.47,15200.0,59.6019,59.679,59.5711,59.6713,15200.0
2013-05-23 12:50:00,77.47,77.54,77.44,77.52,23300.0,59.6713,59.7252,59.6482,59.7098,23300.0
2013-05-23 12:55:00,77.53,77.53,77.45,77.47,17100.0,59.7175,59.7175,59.6559,59.6713,17100.0
2013-05-23 13:00:00,77.47,77.52,77.46,77.48,20100.0,59.6713,59.7098,59.6636,59.679,20100.0
2013-05-23 13:05:00,77.49,77.52,77.38,77.39,16800.0,59.6867,59.7098,59.6019,59.6096,16800.0
2013-05-23 13:10:00,77.39,77.44,77.32,77.44,12000.0,59.6096,59.6482,59.5557,59.6482,12000.0
2013-05-23 13:15:00,77.46,77.49,77.44,77.44,17900.0,59.6636,59.6867,59.6482,59.6482,17900.0
2013-05-23 13:20:00,77.44,77.53,77.43,77.45,31500.0,59.6482,59.7175,59.6404,59.6559,31500.0
2013-05-23 13:25:00,77.44,77.45,77.31,77.34,14400.0,59.6482,59.6559,59.548,59.5711,14400.0
2013-05-23 13:30:00,77.35,77.49,77.35,77.44,11700.0,59.5788,59.6867,59.5788,59.6482,11700.0
2013-05-23 13:35:00,77.45,77.52,77.45,77.51,16500.0,59.6559,59.7098,59.6559,59.7021,16500.0
2013-05-23 13:40:00,77.51,77.52,77.43,77.44,21900.0,59.7021,59.7098,59.6404,59.6482,21900.0
2013-05-23 13:45:00,77.44,77.44,77.37,77.4,17100.0,59.6482,59.6482,59.5942,59.6173,17100.0
2013-05-23 13:50:00,77.4,77.47,77.38,77.38,19900.0,59.6173,59.6713,59.6019,59.6019,19900.0
2013-05-23 13:55:00,77.35,77.6,77.35,77.6,19000.0,59.5788,59.7714,59.5788,59.7714,19000.0
2013-05-23 14:00:00,77.6,77.6,77.46,77.54,16400.0,59.7714,59.7714,59.6636,59.7252,16400.0
2013-05-23 14:05:00,77.53,77.62,77.51,77.58,21200.0,59.7175,59.7868,59.7021,59.756,21200.0
2013-05-23 14:10:00,77.57,77.58,77.52,77.53,10700.0,59.7483,59.756,59.7098,59.7175,10700.0
2013-05-23 14:15:00,77.52,77.6,77.52,77.56,19800.0,59.7098,59.7714,59.7098,59.7406,19800.0
2013-05-23 14:20:00,77.57,77.6,77.51,77.53,11200.0,59.7483,59.7714,59.7021,59.7175,11200.0
2013-05-23 14:25:00,77.54,77.58,77.52,77.54,19300.0,59.7252,59.756,59.7098,59.7252,19300.0
2013-05-23 14:30:00,77.54,77.54,77.4,77.44,15600.0,59.7252,59.7252,59.6173,59.6482,15600.0
2013-05-23 14:35:00,77.44,77.54,77.44,77.46,17300.0,59.6482,59.7252,59.6482,59.6636,17300.0
2013-05-23 14:40:00,77.47,77.64,77.47,77.6,15300.0,59.6713,59.8022,59.6713,59.7714,15300.0
2013-05-23 14:45:00,77.6,77.63,77.55,77.63,12400.0,59.7714,59.7945,59.7329,59.7945,12400.0
2013-05-23 14:50:00,77.64,77.67,77.55,77.55,15900.0,59.8022,59.8253,59.7329,59.7329,15900.0
2013-05-23 14:55:00,77.55,77.63,77.52,77.59,21700.0,59.7329,59.7945,59.7098,59.7637,21700.0
2013-05-23 15:00:00,77.59,77.66,77.54,77.54,27000.0,59.7637,59.8176,59.7252,59.7252,27000.0
2013-05-23 15:05:00,77.54,77.56,77.5,77.56,26700.0,59.7252,59.7406,59.6944,59.7406,26700.0
2013-05-23 15:10:00,77.55,77.61,77.55,77.56,17200.0,59.7329,59.7791,59.7329,59.7406,17200.0
2013-05-23 15:15:00,77.56,77.65,77.47,77.48,31400.0,59.7406,59.8099,59.6713,59.679,31400.0
2013-05-23 15:20:00,77.47,77.6,77.44,77.45,26000.0,59.6713,59.7714,59.6482,59.6559,26000.0
2013-05-23 15:25:00,77.44,77.61,77.4,77.58,25300.0,59.6482,59.7791,59.6173,59.756,25300.0
2013-05-23 15:30:00,77.58,77.66,77.52,77.55,20600.0,59.756,59.8176,59.7098,59.7329,20600.0
2013-05-23 15:35:00,77.57,77.61,77.43,77.48,37600.0,59.7483,59.7791,59.6404,59.679,37600.0
2013-05-23 15:40:00,77.51,77.61,77.51,77.58,38600.0,59.7021,59.7791,59.7021,59.756,38600.0
2013-05-23 15:45:00,77.56,77.57,77.39,77.4,59700.0,59.7406,59.7483,59.6096,59.6173,59700.0
2013-05-23 15:50:00,77.4,77.51,77.4,77.47,75900.0,59.6173,59.7021,59.6173,59.6713,75900.0
2013-05-23 15:55:00,77.47,77.52,77.4,77.46,118000.0,59.6713,59.7098,59.6173,59.6636,118000.0
2013-05-24 09:30:00,77.27,77.3,77.04,77.16,77100.0,59.5172,59.5403,59.3401,59.4325,77100.0
2013-05-24 09:35:00,77.2,77.52,77.15,77.45,76500.0,59.4633,59.7098,59.4248,59.6559,76500.0
2013-05-24 09:40:00,77.48,77.57,77.34,77.38,18500.0,59.679,59.7483,59.5711,59.6019,18500.0
2013-05-24 09:45:00,77.38,77.39,77.21,77.27,27900.0,59.6019,59.6096,59.471,59.5172,27900.0
2013-05-24 09:50:00,77.29,77.31,77.15,77.27,9100.0,59.5326,59.548,59.4248,59.5172,9100.0
2013-05-24 09:55:00,77.3,77.3,77.12,77.14,13700.0,59.5403,59.5403,59.4017,59.4171,13700.0
2013-05-24 10:00:00,77.14,77.15,77.03,77.03,14500.0,59.4171,59.4248,59.3323,59.3323,14500.0
2013-05-24 10:05:00,77.06,77.14,77.03,77.09,13000.0,59.3555,59.4171,59.3323,59.3786,13000.0
2013-05-24 10:10:00,77.09,77.12,76.94,76.98,18900.0,59.3786,59.4017,59.263,59.2938,18900.0
2013-05-24 10:15:00,76.98,77.03,76.92,77.0,10200.0,59.2938,59.3323,59.2476,59.3092,10200.0
2013-05-24 10:20:00,77.0,77.0,76.81,76.83,17200.0,59.3092,59.3092,59.1629,59.1783,17200.0
2013-05-24 10:25:00,76.82,77.01,76.8,76.99,25000.0,59.1706,59.3169,59.1552,59.3015,25000.0
2013-05-24 10:30:00,76.97,77.0,76.91,76.94,31200.0,59.2861,59.3092,59.2399,59.263,31200.0
2013-05-24 10:35:00,76.94,77.12,76.89,77.09,12900.0,59.263,59.4017,59.2245,59.3786,12900.0
2013-05-24 10:40:00,77.12,77.17,77.05,77.08,8900.0,59.4017,59.4402,59.3478,59.3709,8900.0
2013-05-24 10:45:00,77.1,77.21,77.07,77.13,11000.0,59.3863,59.471,59.3632,59.4094,11000.0
2013-05-24 10:50:00,77.11,77.29,77.11,77.29,8200.0,59.394,59.5326,59.394,59.5326,8200.0
2013-05-24 10:55:00,77.32,77.38,77.28,77.38,6600.0,59.5557,59.6019,59.5249,59.6019,6600.0
2013-05-24 11:00:00,77.41,77.41,77.24,77.28,11400.0,59.625,59.625,59.4941,59.5249,11400.0
2013-05-24 11:05:00,77.26,77.39,77.26,77.32,5200.0,59.5095,59.6096,59.5095,59.5557,5200.0
2013-05-24 11:10:00,77.34,77.42,77.31,77.33,6800.0,59.5711,59.6327,59.548,59.5634,6800.0
2013-05-24 11:15:00,77.34,77.4,77.29,77.29,10400.0,59.5711,59.6173,59.5326,59.5326,10400.0
2013-05-24 11:20:00,77.31,77.31,77.21,77.23,9600.0,59.548,59.548,59.471,59.4864,9600.0
2013-05-24 11:25:00,77.24,77.3,77.24,77.25,5900.0,59.4941,59.5403,59.4941,59.5018,5900.0
2013-05-24 11:30:00,77.25,77.28,77.19,77.27,6200.0,59.5018,59.5249,59.4556,59.5172,6200.0
2013-05-24 11:35:00,77.29,77.35,77.28,77.31,7400.0,59.5326,59.5788,59.5249,59.548,7400.0
2013-05-24 11:40:00,77.35,77.42,77.33,77.37,6000.0,59.5788,59.6327,59.5634,59.5942,6000.0
2013-05-24 11:45:00,77.36,77.4,77.32,77.32,4200.0,59.5865,59.6173,59.5557,59.5557,4200.0
2013-05-24 11:50:00,77.31,77.33,77.18,77.2,13700.0,59.548,59.5634,59.4479,59.4633,13700.0
2013-05-24 11:55:00,77.22,77.47,77.22,77.46,16100.0,59.4787,59.6713,59.4787,59.6636,16100.0
2013-05-24 12:00:00,77.48,77.49,77.41,77.43,7500.0,59.679,59.6867,59.625,59.6404,7500.0
2013-05-24 12:05:00,77.43,77.48,77.41,77.41,8700.0,59.6404,59.679,59.625,59.625,8700.0
2013-05-24 12:10:00,77.41,77.43,77.32,77.33,5300.0,59.625,59.6404,59.5557,59.5634,5300.0
2013-05-24 12:15:00,77.32,77.41,77.3,77.41,4600.0,59.5557,59.625,59.5403,59.625,4600.0
2013-05-24 12:20:00,77.39,77.44,77.38,77.38,4300.0,59.6096,59.6482,59.6019,59.6019,4300.0
2013-05-24 12:25:00,77.38,77.47,77.36,77.47,6300.0,59.6019,59.6713,59.5865,59.6713,6300.0
2013-05-24 12:30:00,77.48,77.5,77.37,77.39,7200.0,59.679,59.6944,59.5942,59.6096,7200.0
2013-05-24 12:35:00,77.36,77.36,77.23,77.3,7700.0,59.5865,59.5865,59.4864,59.5403,7700.0
2013-05-24 12:40:00,77.27,77.34,77.27,77.3,6800.0,59.5172,59.5711,59.5172,59.5403,6800.0
2013-05-24 12:45:00,77.3,77.36,77.28,77.33,5200.0,59.5403,59.5865,59.5249,59.5634,5200.0
2013-05-24 12:50:00,77.33,77.38,77.33,77.38,4300.0,59.5634,59.6019,59.5634,59.6019,4300.0
2013-05-24 12:55:00,77.38,77.42,77.31,77.32,6500.0,59.6019,59.6327,59.548,59.5557,6500.0
2013-05-24 13:00:00,77.27,77.3,77.25,77.28,7900.0,59.5172,59.5403,59.5018,59.5249,7900.0
2013-05-24 13:05:00,77.27,77.35,77.25,77.35,6500.0,59.5172,59.5788,59.5018,59.5788,6500.0
2013-05-24 13:10:00,77.32,77.32,77.25,77.29,5400.0,59.5557,59.5557,59.5018,59.5326,5400.0
2013-05-24 13:15:00,77.29,77.38,77.29,77.37,4500.0,59.5326,59.6019,59.5326,59.5942,4500.0
2013-05-24 13:20:00,77.37,77.43,77.35,77.43,5200.0,59.5942,59.6404,59.5788,59.6404,5200.0
2013-05-24 13:25:00,77.44,77.46,77.44,77.46,3600.0,59.6482,59.6636,59.6482,59.6636,3600.0
2013-05-24 13:30:00,77.48,77.51,77.47,77.49,7100.0,59.679,59.7021,59.6713,59.6867,7100.0
2013-05-24 13:35:00,77.51,77.54,77.49,77.49,5500.0,59.7021,59.7252,59.6867,59.6867,5500.0
2013-05-24 13:40:00,77.48,77.55,77.48,77.53,5100.0,59.679,59.7329,59.679,59.7175,5100.0
2013-05-24 13:45:00,77.52,77.52,77.48,77.52,7200.0,59.7098,59.7098,59.679,59.7098,7200.0
2013-05-24 13:50:00,77.52,77.53,77.42,77.43,6900.0,59.7098,59.7175,59.6327,59.6404,6900.0
2013-05-24 13:55:00,77.45,77.54,77.44,77.53,7500.0,59.6559,59.7252,59.6482,59.7175,7500.0
2013-05-24 14:00:00,77.53,77.53,77.42,77.51,7100.0,59.7175,59.7175,59.6327,59.7021,7100.0
2013-05-24 14:05:00,77.51,77.51,77.47,77.48,6900.0,59.7021,59.7021,59.6713,59.679,6900.0
2013-05-24 14:10:00,77.49,77.55,77.46,77.55,9100.0,59.6867,59.7329,59.6636,59.7329,9100.0
2013-05-24 14:15:00,77.55,77.67,77.54,77.65,10300.0,59.7329,59.8253,59.7252,59.8099,10300.0
2013-05-24 14:20:00,77.65,77.66,77.56,77.58,7300.0,59.8099,59.8176,59.7406,59.756,7300.0
2013-05-24 14:25:00,77.58,77.58,77.55,77.56,5400.0,59.756,59.756,59.7329,59.7406,5400.0
2013-05-24 14:30:00,77.57,77.58,77.47,77.47,8500.0,59.7483,59.756,59.6713,59.6713,8500.0
2013-05-24 14:35:00,77.45,77.51,77.42,77.51,10500.0,59.6559,59.7021,59.6327,59.7021,10500.0
2013-05-24 14:40:00,77.51,77.59,77.51,77.57,8000.0,59.7021,59.7637,59.7021,59.7483,8000.0
2013-05-24 14:45:00,77.58,77.66,77.57,77.63,7600.0,59.756,59.8176,59.7483,59.7945,7600.0
2013-05-24 14:50:00,77.64,77.8,77.64,77.79,10400.0,59.8022,59.9254,59.8022,59.9177,10400.0
2013-05-24 14:55:00,77.79,77.79,77.67,77.75,10800.0,59.9177,59.9177,59.8253,59.8869,10800.0
2013-05-24 15:00:00,77.77,77.77,77.68,77.68,31800.0,59.9023,59.9023,59.833,59.833,31800.0
2013-05-24 15:05:00,77.68,77.75,77.65,77.74,18200.0,59.833,59.8869,59.8099,59.8792,18200.0
2013-05-24 15:10:00,77.75,77.78,77.69,77.75,14100.0,59.8869,59.91,59.8407,59.8869,14100.0
2013-05-24 15:15:00,77.76,77.77,77.67,77.67,19000.0,59.8946,59.9023,59.8253,59.8253,19000.0
2013-05-24 15:20:00,77.64,77.77,77.64,77.69,28000.0,59.8022,59.9023,59.8022,59.8407,28000.0
2013-05-24 15:25:00,77.69,77.71,77.65,77.67,16300.0,59.8407,59.8561,59.8099,59.8253,16300.0
2013-05-24 15:30:00,77.64,77.68,77.54,77.54,10500.0,59.8022,59.833,59.7252,59.7252,10500.0
2013-05-24 15:35:00,77.55,77.55,77.4,77.42,18100.0,59.7329,59.7329,59.6173,59.6327,18100.0
2013-05-24 15:40:00,77.42,77.56,77.42,77.45,32000.0,59.6327,59.7406,59.6327,59.6559,32000.0
2013-05-24 15:45:00,77.45,77.47,77.43,77.43,35600.0,59.6559,59.6713,59.6404,59.6404,35600.0
2013-05-24 15:50:00,77.43,77.54,77.42,77.54,31100.0,59.6404,59.7252,59.6327,59.7252,31100.0
2013-05-24 15:55:00,77.55,77.66,77.51,77.64,51800.0,59.7329,59.8176,59.7021,59.8022,51800.0
2013-05-28 09:30:00,78.79,78.96,78.46,78.47,56200.0,60.688,60.8189,60.4338,60.4415,56200.0
2013-05-28 09:35:00,78.49,78.7,78.46,78.65,20500.0,60.4569,60.6187,60.4338,60.5802,20500.0
2013-05-28 09:40:00,78.69,78.7,78.35,78.42,26900.0,60.611,60.6187,60.3491,60.403,26900.0
2013-05-28 09:45:00,78.4,78.8,78.4,78.75,34700.0,60.3876,60.6957,60.3876,60.6572,34700.0
2013-05-28 09:50:00,78.76,78.96,78.76,78.8,11600.0,60.6649,60.8189,60.6649,60.6957,11600.0
2013-05-28 09:55:00,78.83,78.96,78.79,78.84,24700.0,60.7188,60.8189,60.688,60.7265,24700.0
2013-05-28 10:00:00,78.89,78.96,78.73,78.82,33900.0,60.765,60.8189,60.6418,60.7111,33900.0
2013-05-28 10:05:00,78.82,78.85,78.69,78.78,11200.0,60.7111,60.7342,60.611,60.6803,11200.0
2013-05-28 10:10:00,78.76,78.8,78.7,78.8,18200.0,60.6649,60.6957,60.6187,60.6957,18200.0
2013-05-28 10:15:00,78.82,78.86,78.79,78.81,8800.0,60.7111,60.7419,60.688,60.7034,8800.0
2013-05-28 10:20:00,78.83,78.91,78.8,78.88,12500.0,60.7188,60.7804,60.6957,60.7573,12500.0
2013-05-28 10:25:00,78.88,78.88,78.81,78.81,4800.0,60.7573,60.7573,60.7034,60.7034,4800.0
2013-05-28 10:30:00,78.8,78.91,78.76,78.88,12400.0,60.6957,60.7804,60.6649,60.7573,12400.0
2013-05-28 10:35:00,78.89,78.96,78.86,78.92,12200.0,60.765,60.8189,60.7419,60.7881,12200.0
2013-05-28 10:40:00,78.92,78.96,78.87,78.87,23300.0,60.7881,60.8189,60.7496,60.7496,23300.0
2013-05-28 10:45:00,78.87,78.95,78.83,78.95,23800.0,60.7496,60.8112,60.7188,60.8112,23800.0
2013-05-28 10:50:00,78.94,78.95,78.9,78.95,11600.0,60.8035,60.8112,60.7727,60.8112,11600.0
2013-05-28 10:55:00,78.96,78.97,78.9,78.95,15100.0,60.8189,60.8266,60.7727,60.8112,15100.0
2013-05-28 11:00:00,78.95,78.95,78.75,78.8,15100.0,60.8112,60.8112,60.6572,60.6957,15100.0
2013-05-28 11:05:00,78.8,78.81,78.65,78.66,9800.0,60.6957,60.7034,60.5802,60.5879,9800.0
2013-05-28 11:10:00,78.65,78.67,78.54,78.67,9800.0,60.5802,60.5956,60.4954,60.5956,9800.0
2013-05-28 11:15:00,78.67,78.84,78.67,78.76,35300.0,60.5956,60.7265,60.5956,60.6649,35300.0
2013-05-28 11:20:00,78.79,78.79,78.57,78.69,25000.0,60.688,60.688,60.5185,60.611,25000.0
2013-05-28 11:25:00,78.71,78.8,78.68,78.79,22600.0,60.6264,60.6957,60.6033,60.688,22600.0
2013-05-28 11:30:00,78.76,78.79,78.69,78.69,21100.0,60.6649,60.688,60.611,60.611,21100.0
2013-05-28 11:35:00,78.69,78.71,78.61,78.71,7400.0,60.611,60.6264,60.5493,60.6264,7400.0
2013-05-28 11:40:00,78.71,78.74,78.65,78.67,13300.0,60.6264,60.6495,60.5802,60.5956,13300.0
2013-05-28 11:45:00,78.66,78.7,78.64,78.66,16500.0,60.5879,60.6187,60.5725,60.5879,16500.0
2013-05-28 11:50:00,78.67,78.74,78.6,78.67,8600.0,60.5956,60.6495,60.5416,60.5956,8600.0
2013-05-28 11:55:00,78.68,78.68,78.51,78.51,12500.0,60.6033,60.6033,60.4723,60.4723,12500.0
2013-05-28 12:00:00,78.51,78.61,78.47,78.61,6800.0,60.4723,60.5493,60.4415,60.5493,6800.0
2013-05-28 12:05:00,78.63,78.71,78.61,78.7,11600.0,60.5647,60.6264,60.5493,60.6187,11600.0
2013-05-28 12:10:00,78.72,78.74,78.71,78.72,7800.0,60.6341,60.6495,60.6264,60.6341,7800.0
2013-05-28 12:15:00,78.72,78.74,78.69,78.73,11700.0,60.6341,60.6495,60.611,60.6418,11700.0
2013-05-28 12:20:00,78.73,78.74,78.7,78.72,16500.0,60.6418,60.6495,60.6187,60.6341,16500.0
2013-05-28 12:25:00,78.71,78.73,78.69,78.72,20900.0,60.6264,60.6418,60.611,60.6341,20900.0
2013-05-28 12:30:00,78.73,78.74,78.67,78.73,20700.0,60.6418,60.6495,60.5956,60.6418,20700.0
2013-05-28 12:35:00,78.73,78.74,78.7,78.73,16200.0,60.6418,60.6495,60.6187,60.6418,16200.0
2013-05-28 12:40:00,78.73,78.74,78.72,78.72,30500.0,60.6418,60.6495,60.6341,60.6341,30500.0
2013-05-28 12:45:00,78.72,78.73,78.66,78.72,16500.0,60.6341,60.6418,60.5879,60.6341,16500.0
2013-05-28 12:50:00,78.72,78.73,78.69,78.72,16500.0,60.6341,60.6418,60.611,60.6341,16500.0
2013-05-28 12:55:00,78.72,78.84,78.72,78.83,14000.0,60.6341,60.7265,60.6341,60.7188,14000.0
2013-05-28 13:00:00,78.83,78.95,78.81,78.86,22900.0,60.7188,60.8112,60.7034,60.7419,22900.0
2013-05-28 13:05:00,78.86,78.9,78.79,78.84,41300.0,60.7419,60.7727,60.688,60.7265,41300.0
2013-05-28 13:10:00,78.84,78.84,78.71,78.74,37700.0,60.7265,60.7265,60.6264,60.6495,37700.0
2013-05-28 13:15:00,78.73,78.76,78.71,78.74,5000.0,60.6418,60.6649,60.6264,60.6495,5000.0
2013-05-28 13:20:00,78.75,78.75,78.63,78.7,14700.0,60.6572,60.6572,60.5647,60.6187,14700.0
2013-05-28 13:25:00,78.69,78.74,78.63,78.64,11600.0,60.611,60.6495,60.5647,60.5725,11600.0
2013-05-28 13:30:00,78.65,78.67,78.57,78.62,12700.0,60.5802,60.5956,60.5185,60.557,12700.0
2013-05-28 13:35:00,78.61,78.68,78.56,78.64,12000.0,60.5493,60.6033,60.5108,60.5725,12000.0
2013-05-28 13:40:00,78.62,78.63,78.54,78.55,15400.0,60.557,60.5647,60.4954,60.5031,15400.0
2013-05-28 13:45:00,78.55,78.63,78.49,78.55,12000.0,60.5031,60.5647,60.4569,60.5031,12000.0
2013-05-28 13:50:00,78.54,78.56,78.5,78.53,13000.0,60.4954,60.5108,60.4646,60.4877,13000.0
2013-05-28 13:55:00,78.54,78.54,78.39,78.4,29100.0,60.4954,60.4954,60.3799,60.3876,29100.0
2013-05-28 14:00:00,78.4,78.42,78.18,78.18,12100.0,60.3876,60.403,60.2181,60.2181,12100.0
2013-05-28 14:05:00,78.18,78.26,78.16,78.26,6500.0,60.2181,60.2798,60.2027,60.2798,6500.0
2013-05-28 14:10:00,78.25,78.26,78.14,78.14,15100.0,60.2721,60.2798,60.1873,60.1873,15100.0
2013-05-28 14:15:00,78.14,78.39,78.09,78.37,18500.0,60.1873,60.3799,60.1488,60.3645,18500.0
2013-05-28 14:20:00,78.38,78.47,78.35,78.46,7700.0,60.3722,60.4415,60.3491,60.4338,7700.0
2013-05-28 14:25:00,78.44,78.44,78.34,78.41,6000.0,60.4184,60.4184,60.3414,60.3953,6000.0
2013-05-28 14:30:00,78.39,78.41,78.27,78.3,10100.0,60.3799,60.3953,60.2875,60.3106,10100.0
2013-05-28 14:35:00,78.27,78.27,78.07,78.07,14000.0,60.2875,60.2875,60.1334,60.1334,14000.0
2013-05-28 14:40:00,78.08,78.15,78.03,78.03,15600.0,60.1411,60.195,60.1026,60.1026,15600.0
2013-05-28 14:45:00,78.03,78.14,78.0,78.06,22200.0,60.1026,60.1873,60.0795,60.1257,22200.0
2013-05-28 14:50:00,78.07,78.24,78.06,78.18,23900.0,60.1334,60.2644,60.1257,60.2181,23900.0
2013-05-28 14:55:00,78.17,78.17,78.08,78.15,36400.0,60.2104,60.2104,60.1411,60.195,36400.0
2013-05-28 15:00:00,78.15,78.16,78.01,78.15,22700.0,60.195,60.2027,60.0872,60.195,22700.0
2013-05-28 15:05:00,78.12,78.2,78.07,78.11,19100.0,60.1719,60.2335,60.1334,60.1642,19100.0
2013-05-28 15:10:00,78.12,78.13,78.05,78.07,35500.0,60.1719,60.1796,60.118,60.1334,35500.0
2013-05-28 15:15:00,78.08,78.1,78.04,78.08,65800.0,60.1411,60.1565,60.1103,60.1411,65800.0
2013-05-28 15:20:00,78.07,78.09,77.99,78.0,30700.0,60.1334,60.1488,60.0718,60.0795,30700.0
2013-05-28 15:25:00,78.02,78.02,77.89,77.9,31400.0,60.0949,60.0949,59.9948,60.0025,31400.0
2013-05-28 15:30:00,77.9,77.96,77.89,77.93,55600.0,60.0025,60.0487,59.9948,60.0256,55600.0
2013-05-28 15:35:00,77.94,78.0,77.94,77.97,58700.0,60.0333,60.0795,60.0333,60.0564,58700.0
2013-05-28 15:40:00,77.97,78.0,77.92,77.95,40200.0,60.0564,60.0795,60.0179,60.041,40200.0
2013-05-28 15:45:00,77.94,77.97,77.92,77.96,48400.0,60.0333,60.0564,60.0179,60.0487,48400.0
2013-05-28 15:50:00,77.95,77.96,77.91,77.92,81100.0,60.041,60.0487,60.0102,60.0179,81100.0
2013-05-28 15:55:00,77.91,77.91,77.55,77.61,367900.0,60.0102,60.0102,59.7329,59.7791,367900.0
2013-05-29 09:30:00,77.03,77.6,76.82,77.59,46900.0,59.3323,59.7714,59.1706,59.7637,46900.0
2013-05-29 09:35:00,77.6,77.83,77.29,77.3,30400.0,59.7714,59.9485,59.5326,59.5403,30400.0
2013-05-29 09:40:00,77.29,77.3,76.96,77.01,30200.0,59.5326,59.5403,59.2784,59.3169,30200.0
2013-05-29 09:45:00,76.95,77.26,76.87,77.2,26000.0,59.2707,59.5095,59.2091,59.4633,26000.0
2013-05-29 09:50:00,77.2,77.23,77.07,77.11,34200.0,59.4633,59.4864,59.3632,59.394,34200.0
2013-05-29 09:55:00,77.1,77.13,76.99,77.07,31000.0,59.3863,59.4094,59.3015,59.3632,31000.0
2013-05-29 10:00:00,77.05,77.32,77.03,77.32,71000.0,59.3478,59.5557,59.3323,59.5557,71000.0
2013-05-29 10:05:00,77.32,77.36,77.25,77.34,67300.0,59.5557,59.5865,59.5018,59.5711,67300.0
2013-05-29 10:10:00,77.34,77.36,77.21,77.31,48900.0,59.5711,59.5865,59.471,59.548,48900.0
2013-05-29 10:15:00,77.31,77.38,77.26,77.28,30700.0,59.548,59.6019,59.5095,59.5249,30700.0
2013-05-29 10:20:00,77.28,77.3,76.95,76.97,20200.0,59.5249,59.5403,59.2707,59.2861,20200.0
2013-05-29 10:25:00,76.98,77.02,76.89,76.98,18100.0,59.2938,59.3246,59.2245,59.2938,18100.0
2013-05-29 10:30:00,76.96,77.04,76.87,77.03,16900.0,59.2784,59.3401,59.2091,59.3323,16900.0
2013-05-29 10:35:00,77.03,77.03,76.94,77.0,31800.0,59.3323,59.3323,59.263,59.3092,31800.0
2013-05-29 10:40:00,76.99,77.03,76.87,76.9,34600.0,59.3015,59.3323,59.2091,59.2322,34600.0
2013-05-29 10:45:00,76.89,77.03,76.86,76.9,17000.0,59.2245,59.3323,59.2014,59.2322,17000.0
2013-05-29 10:50:00,76.9,76.96,76.86,76.92,23200.0,59.2322,59.2784,59.2014,59.2476,23200.0
2013-05-29 10:55:00,76.91,76.98,76.75,76.77,31900.0,59.2399,59.2938,59.1167,59.1321,31900.0
2013-05-29 11:00:00,76.76,76.81,76.7,76.76,35000.0,59.1244,59.1629,59.0782,59.1244,35000.0
2013-05-29 11:05:00,76.75,76.75,76.6,76.65,16200.0,59.1167,59.1167,59.0011,59.0397,16200.0
2013-05-29 11:10:00,76.67,76.73,76.66,76.69,31900.0,59.0551,59.1013,59.0474,59.0705,31900.0
2013-05-29 11:15:00,76.7,76.72,76.65,76.66,48100.0,59.0782,59.0936,59.0397,59.0474,48100.0
2013-05-29 11:20:00,76.65,76.71,76.62,76.65,38400.0,59.0397,59.0859,59.0165,59.0397,38400.0
2013-05-29 11:25:00,76.64,76.68,76.62,76.65,27900.0,59.032,59.0628,59.0165,59.0397,27900.0
2013-05-29 11:30:00,76.65,76.71,76.62,76.64,42700.0,59.0397,59.0859,59.0165,59.032,42700.0
2013-05-29 11:35:00,76.66,76.72,76.62,76.69,46800.0,59.0474,59.0936,59.0165,59.0705,46800.0
2013-05-29 11:40:00,76.7,76.71,76.67,76.7,23700.0,59.0782,59.0859,59.0551,59.0782,23700.0
2013-05-29 11:45:00,76.7,76.72,76.69,76.71,50200.0,59.0782,59.0936,59.0705,59.0859,50200.0
2013-05-29 11:50:00,76.7,76.83,76.69,76.83,67700.0,59.0782,59.1783,59.0705,59.1783,67700.0
2013-05-29 11:55:00,76.84,76.91,76.83,76.84,37000.0,59.186,59.2399,59.1783,59.186,37000.0
2013-05-29 12:00:00,76.82,76.94,76.82,76.87,19600.0,59.1706,59.263,59.1706,59.2091,19600.0
2013-05-29 12:05:00,76.86,76.92,76.79,76.79,21800.0,59.2014,59.2476,59.1475,59.1475,21800.0
2013-05-29 12:10:00,76.79,76.89,76.79,76.85,37500.0,59.1475,59.2245,59.1475,59.1937,37500.0
2013-05-29 12:15:00,76.85,76.86,76.83,76.85,17700.0,59.1937,59.2014,59.1783,59.1937,17700.0
2013-05-29 12:20:00,76.85,76.87,76.81,76.83,11000.0,59.1937,59.2091,59.1629,59.1783,11000.0
2013-05-29 12:25:00,76.85,76.85,76.78,76.8,19600.0,59.1937,59.1937,59.1398,59.1552,19600.0
2013-05-29 12:30:00,76.8,76.88,76.76,76.8,31400.0,59.1552,59.2168,59.1244,59.1552,31400.0
2013-05-29 12:35:00,76.8,76.81,76.72,76.74,16800.0,59.1552,59.1629,59.0936,59.109,16800.0
2013-05-29 12:40:00,76.75,76.8,76.73,76.76,10500.0,59.1167,59.1552,59.1013,59.1244,10500.0
2013-05-29 12:45:00,76.77,76.77,76.6,76.65,14700.0,59.1321,59.1321,59.0011,59.0397,14700.0
2013-05-29 12:50:00,76.67,76.69,76.59,76.62,6900.0,59.0551,59.0705,58.9934,59.0165,6900.0
2013-05-29 12:55:00,76.65,76.7,76.65,76.7,11900.0,59.0397,59.0782,59.0397,59.0782,11900.0
2013-05-29 13:00:00,76.7,76.71,76.65,76.65,29300.0,59.0782,59.0859,59.0397,59.0397,29300.0
2013-05-29 13:05:00,76.66,76.67,76.62,76.64,14500.0,59.0474,59.0551,59.0165,59.032,14500.0
2013-05-29 13:10:00,76.63,76.65,76.57,76.65,19700.0,59.0242,59.0397,58.978,59.0397,19700.0
2013-05-29 13:15:00,76.63,76.77,76.62,76.77,10300.0,59.0242,59.1321,59.0165,59.1321,10300.0
2013-05-29 13:20:00,76.76,76.83,76.73,76.77,9300.0,59.1244,59.1783,59.1013,59.1321,9300.0
2013-05-29 13:25:00,76.78,76.96,76.77,76.95,14600.0,59.1398,59.2784,59.1321,59.2707,14600.0
2013-05-29 13:30:00,76.95,77.02,76.92,76.97,10400.0,59.2707,59.3246,59.2476,59.2861,10400.0
2013-05-29 13:35:00,77.0,77.31,77.0,77.31,24500.0,59.3092,59.548,59.3092,59.548,24500.0
2013-05-29 13:40:00,77.31,77.35,77.25,77.35,9800.0,59.548,59.5788,59.5018,59.5788,9800.0
2013-05-29 13:45:00,77.35,77.36,77.22,77.34,9500.0,59.5788,59.5865,59.4787,59.5711,9500.0
2013-05-29 13:50:00,77.36,77.41,77.31,77.32,10700.0,59.5865,59.625,59.548,59.5557,10700.0
2013-05-29 13:55:00,77.32,77.53,77.32,77.5,16800.0,59.5557,59.7175,59.5557,59.6944,16800.0
2013-05-29 14:00:00,77.5,77.53,77.33,77.38,8700.0,59.6944,59.7175,59.5634,59.6019,8700.0
2013-05-29 14:05:00,77.39,77.53,77.39,77.51,10700.0,59.6096,59.7175,59.6096,59.7021,10700.0
2013-05-29 14:10:00,77.49,77.56,77.43,77.44,19600.0,59.6867,59.7406,59.6404,59.6482,19600.0
2013-05-29 14:15:00,77.45,77.5,77.41,77.47,18600.0,59.6559,59.6944,59.625,59.6713,18600.0
2013-05-29 14:20:00,77.46,77.57,77.46,77.51,16500.0,59.6636,59.7483,59.6636,59.7021,16500.0
2013-05-29 14:25:00,77.5,77.52,77.42,77.48,11100.0,59.6944,59.7098,59.6327,59.679,11100.0
2013-05-29 14:30:00,77.47,77.49,77.44,77.47,16000.0,59.6713,59.6867,59.6482,59.6713,16000.0
2013-05-29 14:35:00,77.47,77.48,77.34,77.42,11700.0,59.6713,59.679,59.5711,59.6327,11700.0
2013-05-29 14:40:00,77.42,77.49,77.35,77.48,9900.0,59.6327,59.6867,59.5788,59.679,9900.0
2013-05-29 14:45:00,77.5,77.59,77.43,77.44,23900.0,59.6944,59.7637,59.6404,59.6482,23900.0
2013-05-29 14:50:00,77.43,77.43,77.28,77.3,21000.0,59.6404,59.6404,59.5249,59.5403,21000.0
2013-05-29 14:55:00,77.3,77.3,77.16,77.17,24900.0,59.5403,59.5403,59.4325,59.4402,24900.0
2013-05-29 15:00:00,77.16,77.17,77.08,77.17,17700.0,59.4325,59.4402,59.3709,59.4402,17700.0
2013-05-29 15:05:00,77.18,77.19,77.11,77.14,21300.0,59.4479,59.4556,59.394,59.4171,21300.0
2013-05-29 15:10:00,77.14,77.23,77.11,77.21,18700.0,59.4171,59.4864,59.394,59.471,18700.0
2013-05-29 15:15:00,77.2,77.22,77.13,77.16,17600.0,59.4633,59.4787,59.4094,59.4325,17600.0
2013-05-29 15:20:00,77.17,77.23,77.12,77.19,28300.0,59.4402,59.4864,59.4017,59.4556,28300.0
2013-05-29 15:25:00,77.19,77.28,77.14,77.26,15900.0,59.4556,59.5249,59.4171,59.5095,15900.0
2013-05-29 15:30:00,77.28,77.3,77.17,77.23,33800.0,59.5249,59.5403,59.4402,59.4864,33800.0
2013-05-29 15:35:00,77.24,77.25,77.16,77.22,24600.0,59.4941,59.5018,59.4325,59.4787,24600.0
2013-05-29 15:40:00,77.23,77.25,77.1,77.12,28200.0,59.4864,59.5018,59.3863,59.4017,28200.0
2013-05-29 15:45:00,77.1,77.1,76.93,76.99,77500.0,59.3863,59.3863,59.2553,59.3015,77500.0
2013-05-29 15:50:00,76.99,77.0,76.87,76.9,61100.0,59.3015,59.3092,59.2091,59.2322,61100.0
2013-05-29 15:55:00,76.89,76.95,76.83,76.9,116000.0,59.2245,59.2707,59.1783,59.2322,116000.0
2013-05-30 09:30:00,77.16,77.42,77.08,77.25,23100.0,59.4325,59.6327,59.3709,59.5018,23100.0
2013-05-30 09:35:00,77.25,77.25,76.98,77.12,20700.0,59.5018,59.5018,59.2938,59.4017,20700.0
2013-05-30 09:40:00,77.23,77.31,77.19,77.24,27500.0,59.4864,59.548,59.4556,59.4941,27500.0
2013-05-30 09:45:00,77.27,77.5,77.23,77.48,31200.0,59.5172,59.6944,59.4864,59.679,31200.0
2013-05-30 09:50:00,77.56,77.56,77.46,77.51,11400.0,59.7406,59.7406,59.6636,59.7021,11400.0
2013-05-30 09:55:00,77.49,77.55,77.48,77.48,11100.0,59.6867,59.7329,59.679,59.679,11100.0
2013-05-30 10:00:00,77.46,77.55,77.42,77.48,16300.0,59.6636,59.7329,59.6327,59.679,16300.0
2013-05-30 10:05:00,77.44,77.52,77.4,77.49,11400.0,59.6482,59.7098,59.6173,59.6867,11400.0
2013-05-30 10:10:00,77.51,77.55,77.41,77.45,29000.0,59.7021,59.7329,59.625,59.6559,29000.0
2013-05-30 10:15:00,77.44,77.55,77.29,77.53,34000.0,59.6482,59.7329,59.5326,59.7175,34000.0
2013-05-30 10:20:00,77.55,77.55,77.4,77.41,24500.0,59.7329,59.7329,59.6173,59.625,24500.0
2013-05-30 10:25:00,77.42,77.51,77.41,77.45,13000.0,59.6327,59.7021,59.625,59.6559,13000.0
2013-05-30 10:30:00,77.48,77.56,77.45,77.51,45500.0,59.679,59.7406,59.6559,59.7021,45500.0
2013-05-30 10:35:00,77.5,77.63,77.5,77.62,14400.0,59.6944,59.7945,59.6944,59.7868,14400.0
2013-05-30 10:40:00,77.61,77.66,77.56,77.65,39600.0,59.7791,59.8176,59.7406,59.8099,39600.0
2013-05-30 10:45:00,77.66,77.67,77.53,77.55,10500.0,59.8176,59.8253,59.7175,59.7329,10500.0
2013-05-30 10:50:00,77.56,77.57,77.45,77.55,8900.0,59.7406,59.7483,59.6559,59.7329,8900.0
2013-05-30 10:55:00,77.55,77.66,77.51,77.61,15500.0,59.7329,59.8176,59.7021,59.7791,15500.0
2013-05-30 11:00:00,77.6,77.63,77.54,77.56,10000.0,59.7714,59.7945,59.7252,59.7406,10000.0
2013-05-30 11:05:00,77.56,77.56,77.41,77.46,25800.0,59.7406,59.7406,59.625,59.6636,25800.0
2013-05-30 11:10:00,77.48,77.61,77.48,77.55,21200.0,59.679,59.7791,59.679,59.7329,21200.0
2013-05-30 11:15:00,77.55,77.61,77.48,77.5,20500.0,59.7329,59.7791,59.679,59.6944,20500.0
2013-05-30 11:20:00,77.5,77.72,77.49,77.72,9600.0,59.6944,59.8638,59.6867,59.8638,9600.0
2013-05-30 11:25:00,77.69,77.7,77.59,77.66,15900.0,59.8407,59.8484,59.7637,59.8176,15900.0
2013-05-30 11:30:00,77.68,77.7,77.65,77.66,22300.0,59.833,59.8484,59.8099,59.8176,22300.0
2013-05-30 11:35:00,77.65,77.85,77.65,77.74,26100.0,59.8099,59.964,59.8099,59.8792,26100.0
2013-05-30 11:40:00,77.75,77.76,77.67,77.71,16000.0,59.8869,59.8946,59.8253,59.8561,16000.0
2013-05-30 11:45:00,77.72,77.72,77.69,77.7,10700.0,59.8638,59.8638,59.8407,59.8484,10700.0
2013-05-30 11:50:00,77.71,77.78,77.7,77.78,15500.0,59.8561,59.91,59.8484,59.91,15500.0
2013-05-30 11:55:00,77.79,77.83,77.77,77.82,11100.0,59.9177,59.9485,59.9023,59.9408,11100.0
2013-05-30 12:00:00,77.81,77.94,77.73,77.73,29200.0,59.9331,60.0333,59.8715,59.8715,29200.0
2013-05-30 12:05:00,77.74,77.81,77.73,77.81,8200.0,59.8792,59.9331,59.8715,59.9331,8200.0
2013-05-30 12:10:00,77.81,77.86,77.75,77.85,12800.0,59.9331,59.9717,59.8869,59.964,12800.0
2013-05-30 12:15:00,77.88,77.88,77.77,77.84,17900.0,59.9871,59.9871,59.9023,59.9563,17900.0
2013-05-30 12:20:00,77.85,77.86,77.72,77.84,20600.0,59.964,59.9717,59.8638,59.9563,20600.0
2013-05-30 12:25:00,77.84,77.88,77.83,77.88,17800.0,59.9563,59.9871,59.9485,59.9871,17800.0
2013-05-30 12:30:00,77.88,78.01,77.87,77.98,16900.0,59.9871,60.0872,59.9794,60.0641,16900.0
2013-05-30 12:35:00,77.99,78.0,77.84,77.84,9500.0,60.0718,60.0795,59.9563,59.9563,9500.0
2013-05-30 12:40:00,77.83,77.93,77.83,77.91,25700.0,59.9485,60.0256,59.9485,60.0102,25700.0
2013-05-30 12:45:00,77.91,77.97,77.88,77.96,19700.0,60.0102,60.0564,59.9871,60.0487,19700.0
2013-05-30 12:50:00,77.95,77.97,77.84,77.89,14400.0,60.041,60.0564,59.9563,59.9948,14400.0
2013-05-30 12:55:00,77.89,77.97,77.84,77.97,49200.0,59.9948,60.0564,59.9563,60.0564,49200.0
2013-05-30 13:00:00,77.95,78.03,77.94,77.98,23500.0,60.041,60.1026,60.0333,60.0641,23500.0
2013-05-30 13:05:00,77.98,78.0,77.93,77.95,20200.0,60.0641,60.0795,60.0256,60.041,20200.0
2013-05-30 13:10:00,77.95,77.99,77.89,77.99,18700.0,60.041,60.0718,59.9948,60.0718,18700.0
2013-05-30 13:15:00,77.98,78.09,77.98,78.03,23100.0,60.0641,60.1488,60.0641,60.1026,23100.0
2013-05-30 13:20:00,78.02,78.04,78.0,78.04,22900.0,60.0949,60.1103,60.0795,60.1103,22900.0
2013-05-30 13:25:00,78.04,78.04,77.99,78.04,36400.0,60.1103,60.1103,60.0718,60.1103,36400.0
2013-05-30 13:30:00,78.04,78.2,78.02,78.16,18600.0,60.1103,60.2335,60.0949,60.2027,18600.0
2013-05-30 13:35:00,78.17,78.17,78.08,78.14,37000.0,60.2104,60.2104,60.1411,60.1873,37000.0
2013-05-30 13:40:00,78.14,78.19,78.14,78.15,13000.0,60.1873,60.2258,60.1873,60.195,13000.0
2013-05-30 13:45:00,78.15,78.19,78.13,78.18,11800.0,60.195,60.2258,60.1796,60.2181,11800.0
2013-05-30 13:50:00,78.16,78.16,78.1,78.14,18900.0,60.2027,60.2027,60.1565,60.1873,18900.0
2013-05-30 13:55:00,78.14,78.24,78.14,78.17,10300.0,60.1873,60.2644,60.1873,60.2104,10300.0
2013-05-30 14:00:00,78.17,78.22,78.14,78.18,16500.0,60.2104,60.2489,60.1873,60.2181,16500.0
2013-05-30 14:05:00,78.18,78.19,78.08,78.1,31300.0,60.2181,60.2258,60.1411,60.1565,31300.0
2013-05-30 14:10:00,78.09,78.14,78.07,78.09,14200.0,60.1488,60.1873,60.1334,60.1488,14200.0
2013-05-30 14:15:00,78.09,78.17,78.09,78.11,14900.0,60.1488,60.2104,60.1488,60.1642,14900.0
2013-05-30 14:20:00,78.11,78.17,78.11,78.17,13100.0,60.1642,60.2104,60.1642,60.2104,13100.0
2013-05-30 14:25:00,78.17,78.2,78.14,78.2,11600.0,60.2104,60.2335,60.1873,60.2335,11600.0
2013-05-30 14:30:00,78.23,78.27,78.13,78.21,18800.0,60.2566,60.2875,60.1796,60.2412,18800.0
2013-05-30 14:35:00,78.2,78.25,78.14,78.23,15300.0,60.2335,60.2721,60.1873,60.2566,15300.0
2013-05-30 14:40:00,78.23,78.37,78.23,78.32,14300.0,60.2566,60.3645,60.2566,60.326,14300.0
2013-05-30 14:45:00,78.33,78.34,78.25,78.33,17800.0,60.3337,60.3414,60.2721,60.3337,17800.0
2013-05-30 14:50:00,78.33,78.37,78.3,78.36,13400.0,60.3337,60.3645,60.3106,60.3568,13400.0
2013-05-30 14:55:00,78.35,78.38,78.3,78.31,14600.0,60.3491,60.3722,60.3106,60.3183,14600.0
2013-05-30 15:00:00,78.3,78.3,78.14,78.18,21300.0,60.3106,60.3106,60.1873,60.2181,21300.0
2013-05-30 15:05:00,78.18,78.29,78.17,78.27,19500.0,60.2181,60.3029,60.2104,60.2875,19500.0
2013-05-30 15:10:00,78.28,78.31,78.2,78.21,19500.0,60.2952,60.3183,60.2335,60.2412,19500.0
2013-05-30 15:15:00,78.21,78.25,78.18,78.19,20200.0,60.2412,60.2721,60.2181,60.2258,20200.0
2013-05-30 15:20:00,78.21,78.26,78.12,78.12,19700.0,60.2412,60.2798,60.1719,60.1719,19700.0
2013-05-30 15:25:00,78.12,78.21,78.12,78.17,24600.0,60.1719,60.2412,60.1719,60.2104,24600.0
2013-05-30 15:30:00,78.17,78.21,78.03,78.03,38400.0,60.2104,60.2412,60.1026,60.1026,38400.0
2013-05-30 15:35:00,78.02,78.09,77.99,78.09,30900.0,60.0949,60.1488,60.0718,60.1488,30900.0
2013-05-30 15:40:00,78.09,78.15,78.05,78.05,29200.0,60.1488,60.195,60.118,60.118,29200.0
2013-05-30 15:45:00,78.05,78.07,77.92,77.92,35400.0,60.118,60.1334,60.0179,60.0179,35400.0
2013-05-30 15:50:00,77.9,77.92,77.82,77.82,40200.0,60.0025,60.0179,59.9408,59.9408,40200.0
2013-05-30 15:55:00,77.82,77.82,77.74,77.77,72300.0,59.9408,59.9408,59.8792,59.9023,72300.0
2013-05-31 09:30:00,77.34,77.47,77.13,77.31,44800.0,59.5711,59.6713,59.4094,59.548,44800.0
2013-05-31 09:35:00,77.32,77.37,77.29,77.35,31600.0,59.5557,59.5942,59.5326,59.5788,31600.0
2013-05-31 09:40:00,77.34,77.84,77.28,77.72,32900.0,59.5711,59.9563,59.5249,59.8638,32900.0
2013-05-31 09:45:00,77.76,77.85,77.69,77.77,15700.0,59.8946,59.964,59.8407,59.9023,15700.0
2013-05-31 09:50:00,77.79,77.79,77.5,77.5,15600.0,59.9177,59.9177,59.6944,59.6944,15600.0
2013-05-31 09:55:00,77.54,77.71,77.47,77.63,24400.0,59.7252,59.8561,59.6713,59.7945,24400.0
2013-05-31 10:00:00,77.65,77.67,77.56,77.65,21200.0,59.8099,59.8253,59.7406,59.8099,21200.0
2013-05-31 10:05:00,77.66,77.68,77.31,77.34,17300.0,59.8176,59.833,59.548,59.5711,17300.0
2013-05-31 10:10:00,77.29,77.47,77.29,77.47,15000.0,59.5326,59.6713,59.5326,59.6713,15000.0
2013-05-31 10:15:00,77.49,77.58,77.38,77.58,11600.0,59.6867,59.756,59.6019,59.756,11600.0
2013-05-31 10:20:00,77.56,77.64,77.46,77.63,13700.0,59.7406,59.8022,59.6636,59.7945,13700.0
2013-05-31 10:25:00,77.63,77.63,77.47,77.62,11100.0,59.7945,59.7945,59.6713,59.7868,11100.0
2013-05-31 10:30:00,77.62,77.82,77.59,77.77,163100.0,59.7868,59.9408,59.7637,59.9023,163100.0
2013-05-31 10:35:00,77.78,77.97,77.78,77.93,26700.0,59.91,60.0564,59.91,60.0256,26700.0
2013-05-31 10:40:00,77.93,77.94,77.88,77.92,33600.0,60.0256,60.0333,59.9871,60.0179,33600.0
2013-05-31 10:45:00,77.93,78.04,77.92,78.04,18800.0,60.0256,60.1103,60.0179,60.1103,18800.0
2013-05-31 10:50:00,78.07,78.08,77.97,77.97,15700.0,60.1334,60.1411,60.0564,60.0564,15700.0
2013-05-31 10:55:00,77.99,78.02,77.9,77.98,27100.0,60.0718,60.0949,60.0025,60.0641,27100.0
2013-05-31 11:00:00,78.0,78.16,78.0,78.15,14400.0,60.0795,60.2027,60.0795,60.195,14400.0
2013-05-31 11:05:00,78.16,78.53,78.14,78.53,34800.0,60.2027,60.4877,60.1873,60.4877,34800.0
2013-05-31 11:10:00,78.53,78.64,78.41,78.42,22100.0,60.4877,60.5725,60.3953,60.403,22100.0
2013-05-31 11:15:00,78.45,78.62,78.38,78.47,27900.0,60.4261,60.557,60.3722,60.4415,27900.0
2013-05-31 11:20:00,78.45,78.52,78.45,78.49,17900.0,60.4261,60.48,60.4261,60.4569,17900.0
2013-05-31 11:25:00,78.49,78.5,78.33,78.36,19200.0,60.4569,60.4646,60.3337,60.3568,19200.0
2013-05-31 11:30:00,78.35,78.43,78.3,78.3,16200.0,60.3491,60.4107,60.3106,60.3106,16200.0
2013-05-31 11:35:00,78.3,78.3,78.15,78.21,16600.0,60.3106,60.3106,60.195,60.2412,16600.0
2013-05-31 11:40:00,78.22,78.22,78.15,78.21,25400.0,60.2489,60.2489,60.195,60.2412,25400.0
2013-05-31 11:45:00,78.2,78.27,78.2,78.23,18200.0,60.2335,60.2875,60.2335,60.2566,18200.0
2013-05-31 11:50:00,78.23,78.3,78.18,78.25,22500.0,60.2566,60.3106,60.2181,60.2721,22500.0
2013-05-31 11:55:00,78.24,78.25,78.17,78.18,15800.0,60.2644,60.2721,60.2104,60.2181,15800.0
2013-05-31 12:00:00,78.18,78.18,78.1,78.12,17500.0,60.2181,60.2181,60.1565,60.1719,17500.0
2013-05-31 12:05:00,78.11,78.24,78.1,78.22,23300.0,60.1642,60.2644,60.1565,60.2489,23300.0
2013-05-31 12:10:00,78.2,78.2,78.0,78.03,20200.0,60.2335,60.2335,60.0795,60.1026,20200.0
2013-05-31 12:15:00,78.04,78.06,77.87,77.92,81700.0,60.1103,60.1257,59.9794,60.0179,81700.0
2013-05-31 12:20:00,77.92,77.92,77.84,77.84,18200.0,60.0179,60.0179,59.9563,59.9563,18200.0
2013-05-31 12:25:00,77.84,77.92,77.84,77.91,19100.0,59.9563,60.0179,59.9563,60.0102,19100.0
2013-05-31 12:30:00,77.91,77.91,77.86,77.89,21900.0,60.0102,60.0102,59.9717,59.9948,21900.0
2013-05-31 12:35:00,77.89,77.92,77.85,77.9,42400.0,59.9948,60.0179,59.964,60.0025,42400.0
2013-05-31 12:40:00,77.9,77.91,77.85,77.86,21500.0,60.0025,60.0102,59.964,59.9717,21500.0
2013-05-31 12:45:00,77.87,77.88,77.83,77.84,59200.0,59.9794,59.9871,59.9485,59.9563,59200.0
2013-05-31 12:50:00,77.83,77.86,77.79,77.83,47700.0,59.9485,59.9717,59.9177,59.9485,47700.0
2013-05-31 12:55:00,77.83,77.84,77.77,77.78,23500.0,59.9485,59.9563,59.9023,59.91,23500.0
2013-05-31 13:00:00,77.78,77.83,77.77,77.78,20000.0,59.91,59.9485,59.9023,59.91,20000.0
2013-05-31 13:05:00,77.78,77.81,77.76,77.78,14100.0,59.91,59.9331,59.8946,59.91,14100.0
2013-05-31 13:10:00,77.77,77.79,77.68,77.73,16700.0,59.9023,59.9177,59.833,59.8715,16700.0
2013-05-31 13:15:00,77.73,77.77,77.68,77.76,16300.0,59.8715,59.9023,59.833,59.8946,16300.0
2013-05-31 13:20:00,77.75,77.77,77.69,77.7,16500.0,59.8869,59.9023,59.8407,59.8484,16500.0
2013-05-31 13:25:00,77.68,77.76,77.68,77.69,12800.0,59.833,59.8946,59.833,59.8407,12800.0
2013-05-31 13:30:00,77.68,77.68,77.61,77.64,18200.0,59.833,59.833,59.7791,59.8022,18200.0
2013-05-31 13:35:00,77.63,77.65,77.61,77.62,24400.0,59.7945,59.8099,59.7791,59.7868,24400.0
2013-05-31 13:40:00,77.62,77.62,77.52,77.6,19600.0,59.7868,59.7868,59.7098,59.7714,19600.0
2013-05-31 13:45:00,77.59,77.61,77.55,77.56,14500.0,59.7637,59.7791,59.7329,59.7406,14500.0
2013-05-31 13:50:00,77.55,77.59,77.5,77.51,24600.0,59.7329,59.7637,59.6944,59.7021,24600.0
2013-05-31 13:55:00,77.49,77.57,77.42,77.56,18300.0,59.6867,59.7483,59.6327,59.7406,18300.0
2013-05-31 14:00:00,77.57,77.59,77.53,77.56,25900.0,59.7483,59.7637,59.7175,59.7406,25900.0
2013-05-31 14:05:00,77.56,77.58,77.49,77.55,14200.0,59.7406,59.756,59.6867,59.7329,14200.0
2013-05-31 14:10:00,77.55,77.55,77.45,77.47,25900.0,59.7329,59.7329,59.6559,59.6713,25900.0
2013-05-31 14:15:00,77.47,77.51,77.42,77.49,14200.0,59.6713,59.7021,59.6327,59.6867,14200.0
2013-05-31 14:20:00,77.5,77.52,77.42,77.43,18000.0,59.6944,59.7098,59.6327,59.6404,18000.0
2013-05-31 14:25:00,77.42,77.43,77.33,77.37,15900.0,59.6327,59.6404,59.5634,59.5942,15900.0
2013-05-31 14:30:00,77.38,77.4,77.27,77.31,20200.0,59.6019,59.6173,59.5172,59.548,20200.0
2013-05-31 14:35:00,77.3,77.31,77.22,77.28,28200.0,59.5403,59.548,59.4787,59.5249,28200.0
2013-05-31 14:40:00,77.26,77.39,77.24,77.34,15600.0,59.5095,59.6096,59.4941,59.5711,15600.0
2013-05-31 14:45:00,77.34,77.36,77.25,77.27,14500.0,59.5711,59.5865,59.5018,59.5172,14500.0
2013-05-31 14:50:00,77.26,77.27,77.16,77.16,33300.0,59.5095,59.5172,59.4325,59.4325,33300.0
2013-05-31 14:55:00,77.16,77.26,77.16,77.23,16100.0,59.4325,59.5095,59.4325,59.4864,16100.0
2013-05-31 15:00:00,77.22,77.38,77.2,77.36,28200.0,59.4787,59.6019,59.4633,59.5865,28200.0
2013-05-31 15:05:00,77.38,77.41,77.3,77.35,26300.0,59.6019,59.625,59.5403,59.5788,26300.0
2013-05-31 15:10:00,77.34,77.42,77.3,77.42,15200.0,59.5711,59.6327,59.5403,59.6327,15200.0
2013-05-31 15:15:00,77.42,77.45,77.35,77.37,12100.0,59.6327,59.6559,59.5788,59.5942,12100.0
2013-05-31 15:20:00,77.37,77.47,77.37,77.42,18300.0,59.5942,59.6713,59.5942,59.6327,18300.0
2013-05-31 15:25:00,77.44,77.45,77.26,77.26,34200.0,59.6482,59.6559,59.5095,59.5095,34200.0
2013-05-31 15:30:00,77.26,77.26,76.97,77.04,64900.0,59.5095,59.5095,59.2861,59.3401,64900.0
2013-05-31 15:35:00,77.07,77.2,77.05,77.17,32000.0,59.3632,59.4633,59.3478,59.4402,32000.0
2013-05-31 15:40:00,77.17,77.3,77.17,77.18,67500.0,59.4402,59.5403,59.4402,59.4479,67500.0
2013-05-31 15:45:00,77.18,77.18,76.97,76.98,68400.0,59.4479,59.4479,59.2861,59.2938,68400.0
2013-05-31 15:50:00,76.97,77.03,76.94,76.97,73500.0,59.2861,59.3323,59.263,59.2861,73500.0
2013-05-31 15:55:00,76.95,76.95,76.56,76.58,166200.0,59.2707,59.2707,58.9703,58.9857,166200.0
2013-06-03 09:30:00,77.01,77.02,76.82,76.97,31000.0,59.3169,59.3246,59.1706,59.2861,31000.0
2013-06-03 09:35:00,76.93,77.09,76.93,76.94,25000.0,59.2553,59.3786,59.2553,59.263,25000.0
2013-06-03 09:40:00,76.97,77.11,76.95,77.07,55800.0,59.2861,59.394,59.2707,59.3632,55800.0
2013-06-03 09:45:00,77.07,77.17,77.03,77.12,36700.0,59.3632,59.4402,59.3323,59.4017,36700.0
2013-06-03 09:50:00,77.12,77.25,77.06,77.24,86800.0,59.4017,59.5018,59.3555,59.4941,86800.0
2013-06-03 09:55:00,77.23,77.29,77.03,77.03,25400.0,59.4864,59.5326,59.3323,59.3323,25400.0
2013-06-03 10:00:00,77.05,77.25,76.68,77.16,44000.0,59.3478,59.5018,59.0628,59.4325,44000.0
2013-06-03 10:05:00,77.17,77.23,76.95,77.04,29500.0,59.4402,59.4864,59.2707,59.3401,29500.0
2013-06-03 10:10:00,77.03,77.25,76.92,76.99,26400.0,59.3323,59.5018,59.2476,59.3015,26400.0
2013-06-03 10:15:00,76.99,77.04,76.77,77.03,25900.0,59.3015,59.3401,59.1321,59.3323,25900.0
2013-06-03 10:20:00,77.02,77.14,76.96,77.02,40100.0,59.3246,59.4171,59.2784,59.3246,40100.0
2013-06-03 10:25:00,77.0,77.0,76.79,76.81,38100.0,59.3092,59.3092,59.1475,59.1629,38100.0
2013-06-03 10:30:00,76.83,76.91,76.6,76.66,19000.0,59.1783,59.2399,59.0011,59.0474,19000.0
2013-06-03 10:35:00,76.68,76.68,76.38,76.43,31800.0,59.0628,59.0628,58.8317,58.8702,31800.0
2013-06-03 10:40:00,76.42,76.42,76.16,76.3,20900.0,58.8625,58.8625,58.6622,58.7701,20900.0
2013-06-03 10:45:00,76.31,76.49,76.07,76.4,32700.0,58.7778,58.9164,58.5929,58.8471,32700.0
2013-06-03 10:50:00,76.47,76.63,76.47,76.63,14500.0,58.901,59.0242,58.901,59.0242,14500.0
2013-06-03 10:55:00,76.63,76.66,76.56,76.6,33700.0,59.0242,59.0474,58.9703,59.0011,33700.0
2013-06-03 11:00:00,76.61,76.73,76.47,76.47,21800.0,59.0088,59.1013,58.901,58.901,21800.0
2013-06-03 11:05:00,76.48,76.51,76.31,76.33,24200.0,58.9087,58.9318,58.7778,58.7932,24200.0
2013-06-03 11:10:00,76.32,76.41,76.16,76.27,15500.0,58.7855,58.8548,58.6622,58.747,15500.0
2013-06-03 11:15:00,76.3,76.35,76.17,76.26,20700.0,58.7701,58.8086,58.6699,58.7393,20700.0
2013-06-03 11:20:00,76.29,76.3,75.94,75.98,47800.0,58.7624,58.7701,58.4928,58.5236,47800.0
2013-06-03 11:25:00,75.98,76.14,75.97,76.13,11800.0,58.5236,58.6468,58.5159,58.6391,11800.0
2013-06-03 11:30:00,76.16,76.17,75.97,75.97,22900.0,58.6622,58.6699,58.5159,58.5159,22900.0
2013-06-03 11:35:00,75.97,76.1,75.96,76.03,16100.0,58.5159,58.616,58.5082,58.5621,16100.0
2013-06-03 11:40:00,76.03,76.03,75.86,75.99,22400.0,58.5621,58.5621,58.4312,58.5313,22400.0
2013-06-03 11:45:00,76.0,76.19,75.99,76.16,17500.0,58.539,58.6853,58.5313,58.6622,17500.0
2013-06-03 11:50:00,76.21,76.33,76.18,76.23,23100.0,58.7007,58.7932,58.6776,58.7161,23100.0
2013-06-03 11:55:00,76.24,76.24,76.11,76.17,16100.0,58.7239,58.7239,58.6237,58.6699,16100.0
2013-06-03 12:00:00,76.17,76.27,76.12,76.14,15300.0,58.6699,58.747,58.6314,58.6468,15300.0
2013-06-03 12:05:00,76.15,76.25,76.04,76.25,12600.0,58.6545,58.7316,58.5698,58.7316,12600.0
2013-06-03 12:10:00,76.27,76.36,76.27,76.33,20600.0,58.747,58.8163,58.747,58.7932,20600.0
2013-06-03 12:15:00,76.3,76.31,76.19,76.22,20900.0,58.7701,58.7778,58.6853,58.7084,20900.0
2013-06-03 12:20:00,76.2,76.29,76.18,76.26,16700.0,58.693,58.7624,58.6776,58.7393,16700.0
2013-06-03 12:25:00,76.25,76.27,76.13,76.26,23800.0,58.7316,58.747,58.6391,58.7393,23800.0
2013-06-03 12:30:00,76.28,76.36,76.25,76.27,26600.0,58.7547,58.8163,58.7316,58.747,26600.0
2013-06-03 12:35:00,76.28,76.4,76.26,76.27,29400.0,58.7547,58.8471,58.7393,58.747,29400.0
2013-06-03 12:40:00,76.26,76.32,76.24,76.26,19200.0,58.7393,58.7855,58.7239,58.7393,19200.0
2013-06-03 12:45:00,76.24,76.37,76.24,76.35,13600.0,58.7239,58.824,58.7239,58.8086,13600.0
2013-06-03 12:50:00,76.36,76.5,76.33,76.47,13600.0,58.8163,58.9241,58.7932,58.901,13600.0
2013-06-03 12:55:00,76.46,76.48,76.39,76.44,19000.0,58.8933,58.9087,58.8394,58.8779,19000.0
2013-06-03 13:00:00,76.43,76.5,76.41,76.43,24000.0,58.8702,58.9241,58.8548,58.8702,24000.0
2013-06-03 13:05:00,76.44,76.58,76.42,76.53,13000.0,58.8779,58.9857,58.8625,58.9472,13000.0
2013-06-03 13:10:00,76.52,76.57,76.48,76.51,8100.0,58.9395,58.978,58.9087,58.9318,8100.0
2013-06-03 13:15:00,76.49,76.52,76.44,76.51,9000.0,58.9164,58.9395,58.8779,58.9318,9000.0
2013-06-03 13:20:00,76.51,76.53,76.43,76.49,14100.0,58.9318,58.9472,58.8702,58.9164,14100.0
2013-06-03 13:25:00,76.49,76.52,76.42,76.51,11400.0,58.9164,58.9395,58.8625,58.9318,11400.0
2013-06-03 13:30:00,76.51,76.6,76.51,76.58,15200.0,58.9318,59.0011,58.9318,58.9857,15200.0
2013-06-03 13:35:00,76.57,76.58,76.46,76.52,12500.0,58.978,58.9857,58.8933,58.9395,12500.0
2013-06-03 13:40:00,76.51,76.51,76.41,76.45,14900.0,58.9318,58.9318,58.8548,58.8856,14900.0
2013-06-03 13:45:00,76.45,76.61,76.45,76.61,19200.0,58.8856,59.0088,58.8856,59.0088,19200.0
2013-06-03 13:50:00,76.62,76.78,76.61,76.65,26500.0,59.0165,59.1398,59.0088,59.0397,26500.0
2013-06-03 13:55:00,76.65,76.67,76.54,76.57,11100.0,59.0397,59.0551,58.9549,58.978,11100.0
2013-06-03 14:00:00,76.56,76.67,76.44,76.64,19300.0,58.9703,59.0551,58.8779,59.032,19300.0
2013-06-03 14:05:00,76.65,76.84,76.64,76.77,14700.0,59.0397,59.186,59.032,59.1321,14700.0
2013-06-03 14:10:00,76.76,76.84,76.68,76.68,11800.0,59.1244,59.186,59.0628,59.0628,11800.0
2013-06-03 14:15:00,76.67,76.67,76.54,76.61,9700.0,59.0551,59.0551,58.9549,59.0088,9700.0
2013-06-03 14:20:00,76.62,76.7,76.59,76.68,11500.0,59.0165,59.0782,58.9934,59.0628,11500.0
2013-06-03 14:25:00,76.68,76.79,76.6,76.61,15400.0,59.0628,59.1475,59.0011,59.0088,15400.0
2013-06-03 14:30:00,76.58,76.61,76.45,76.49,16100.0,58.9857,59.0088,58.8856,58.9164,16100.0
2013-06-03 14:35:00,76.49,76.67,76.47,76.61,14300.0,58.9164,59.0551,58.901,59.0088,14300.0
2013-06-03 14:40:00,76.61,76.94,76.61,76.83,14100.0,59.0088,59.263,59.0088,59.1783,14100.0
2013-06-03 14:45:00,76.83,76.85,76.65,76.65,15100.0,59.1783,59.1937,59.0397,59.0397,15100.0
2013-06-03 14:50:00,76.64,76.87,76.62,76.72,17900.0,59.032,59.2091,59.0165,59.0936,17900.0
2013-06-03 14:55:00,76.72,76.81,76.7,76.74,15400.0,59.0936,59.1629,59.0782,59.109,15400.0
2013-06-03 15:00:00,76.74,76.78,76.7,76.71,19000.0,59.109,59.1398,59.0782,59.0859,19000.0
2013-06-03 15:05:00,76.71,76.82,76.71,76.71,14100.0,59.0859,59.1706,59.0859,59.0859,14100.0
2013-06-03 15:10:00,76.72,76.84,76.68,76.81,17400.0,59.0936,59.186,59.0628,59.1629,17400.0
2013-06-03 15:15:00,76.81,76.81,76.69,76.72,15300.0,59.1629,59.1629,59.0705,59.0936,15300.0
2013-06-03 15:20:00,76.73,76.96,76.72,76.93,34800.0,59.1013,59.2784,59.0936,59.2553,34800.0
2013-06-03 15:25:00,76.92,77.0,76.88,77.0,40700.0,59.2476,59.3092,59.2168,59.3092,40700.0
2013-06-03 15:30:00,77.0,77.03,76.9,76.94,35200.0,59.3092,59.3323,59.2322,59.263,35200.0
2013-06-03 15:35:00,76.93,76.93,76.81,76.82,25300.0,59.2553,59.2553,59.1629,59.1706,25300.0
2013-06-03 15:40:00,76.83,77.01,76.82,77.0,23900.0,59.1783,59.3169,59.1706,59.3092,23900.0
2013-06-03 15:45:00,77.02,77.1,76.97,77.01,31700.0,59.3246,59.3863,59.2861,59.3169,31700.0
2013-06-03 15:50:00,77.02,77.05,76.93,77.01,38000.0,59.3246,59.3478,59.2553,59.3169,38000.0
2013-06-03 15:55:00,77.03,77.12,76.97,77.05,84200.0,59.3323,59.4017,59.2861,59.3478,84200.0
2013-06-04 09:30:00,76.96,77.32,76.96,77.16,52600.0,59.2784,59.5557,59.2784,59.4325,52600.0
2013-06-04 09:35:00,77.16,77.57,77.16,77.22,25100.0,59.4325,59.7483,59.4325,59.4787,25100.0
2013-06-04 09:40:00,77.22,77.22,77.06,77.1,23300.0,59.4787,59.4787,59.3555,59.3863,23300.0
2013-06-04 09:45:00,77.13,77.16,77.03,77.07,36700.0,59.4094,59.4325,59.3323,59.3632,36700.0
2013-06-04 09:50:00,77.06,77.12,76.97,77.12,28800.0,59.3555,59.4017,59.2861,59.4017,28800.0
2013-06-04 09:55:00,77.16,77.26,77.04,77.17,22900.0,59.4325,59.5095,59.3401,59.4402,22900.0
2013-06-04 10:00:00,77.18,77.29,77.14,77.25,17600.0,59.4479,59.5326,59.4171,59.5018,17600.0
2013-06-04 10:05:00,77.23,77.32,77.21,77.3,63500.0,59.4864,59.5557,59.471,59.5403,63500.0
2013-06-04 10:10:00,77.29,77.4,77.2,77.2,29100.0,59.5326,59.6173,59.4633,59.4633,29100.0
2013-06-04 10:15:00,77.21,77.21,76.93,77.02,18500.0,59.471,59.471,59.2553,59.3246,18500.0
2013-06-04 10:20:00,77.03,77.27,77.03,77.2,13800.0,59.3323,59.5172,59.3323,59.4633,13800.0
2013-06-04 10:25:00,77.2,77.25,77.19,77.22,17500.0,59.4633,59.5018,59.4556,59.4787,17500.0
2013-06-04 10:30:00,77.23,77.25,77.2,77.23,42200.0,59.4864,59.5018,59.4633,59.4864,42200.0
2013-06-04 10:35:00,77.24,77.25,77.18,77.25,10600.0,59.4941,59.5018,59.4479,59.5018,10600.0
2013-06-04 10:40:00,77.23,77.33,77.16,77.33,17300.0,59.4864,59.5634,59.4325,59.5634,17300.0
2013-06-04 10:45:00,77.33,77.45,77.29,77.3,24200.0,59.5634,59.6559,59.5326,59.5403,24200.0
2013-06-04 10:50:00,77.31,77.31,76.95,77.03,19300.0,59.548,59.548,59.2707,59.3323,19300.0
2013-06-04 10:55:00,77.03,77.09,76.99,77.02,15900.0,59.3323,59.3786,59.3015,59.3246,15900.0
2013-06-04 11:00:00,77.0,77.16,76.93,77.13,10700.0,59.3092,59.4325,59.2553,59.4094,10700.0
2013-06-04 11:05:00,77.13,77.18,77.03,77.14,16400.0,59.4094,59.4479,59.3323,59.4171,16400.0
2013-06-04 11:10:00,77.13,77.18,77.09,77.17,8200.0,59.4094,59.4479,59.3786,59.4402,8200.0
2013-06-04 11:15:00,77.17,77.2,77.1,77.1,8500.0,59.4402,59.4633,59.3863,59.3863,8500.0
2013-06-04 11:20:00,77.1,77.19,77.07,77.18,6900.0,59.3863,59.4556,59.3632,59.4479,6900.0
2013-06-04 11:25:00,77.17,77.2,77.08,77.1,9800.0,59.4402,59.4633,59.3709,59.3863,9800.0
2013-06-04 11:30:00,77.1,77.14,77.04,77.12,7200.0,59.3863,59.4171,59.3401,59.4017,7200.0
2013-06-04 11:35:00,77.13,77.14,77.02,77.12,10400.0,59.4094,59.4171,59.3246,59.4017,10400.0
2013-06-04 11:40:00,77.12,77.23,77.07,77.22,12200.0,59.4017,59.4864,59.3632,59.4787,12200.0
2013-06-04 11:45:00,77.22,77.23,77.1,77.13,8300.0,59.4787,59.4864,59.3863,59.4094,8300.0
2013-06-04 11:50:00,77.12,77.2,77.09,77.19,8200.0,59.4017,59.4633,59.3786,59.4556,8200.0
2013-06-04 11:55:00,77.2,77.28,77.17,77.25,10300.0,59.4633,59.5249,59.4402,59.5018,10300.0
2013-06-04 12:00:00,77.23,77.23,77.01,77.02,12300.0,59.4864,59.4864,59.3169,59.3246,12300.0
2013-06-04 12:05:00,77.03,77.08,76.94,77.03,7800.0,59.3323,59.3709,59.263,59.3323,7800.0
2013-06-04 12:10:00,76.99,77.11,76.97,77.02,7100.0,59.3015,59.394,59.2861,59.3246,7100.0
2013-06-04 12:15:00,77.0,77.01,76.79,76.81,10300.0,59.3092,59.3169,59.1475,59.1629,10300.0
2013-06-04 12:20:00,76.8,76.8,76.74,76.76,7900.0,59.1552,59.1552,59.109,59.1244,7900.0
2013-06-04 12:25:00,76.75,76.79,76.73,76.74,10300.0,59.1167,59.1475,59.1013,59.109,10300.0
2013-06-04 12:30:00,76.72,76.91,76.72,76.91,4600.0,59.0936,59.2399,59.0936,59.2399,4600.0
2013-06-04 12:35:00,76.95,76.98,76.88,76.88,6500.0,59.2707,59.2938,59.2168,59.2168,6500.0
2013-06-04 12:40:00,76.9,76.92,76.85,76.89,6600.0,59.2322,59.2476,59.1937,59.2245,6600.0
2013-06-04 12:45:00,76.86,76.87,76.75,76.79,7700.0,59.2014,59.2091,59.1167,59.1475,7700.0
2013-06-04 12:50:00,76.78,76.93,76.71,76.82,17500.0,59.1398,59.2553,59.0859,59.1706,17500.0
2013-06-04 12:55:00,76.83,76.9,76.75,76.88,10000.0,59.1783,59.2322,59.1167,59.2168,10000.0
2013-06-04 13:00:00,76.87,76.89,76.81,76.89,10000.0,59.2091,59.2245,59.1629,59.2245,10000.0
2013-06-04 13:05:00,76.87,76.94,76.78,76.89,11300.0,59.2091,59.263,59.1398,59.2245,11300.0
2013-06-04 13:10:00,76.91,77.0,76.86,76.97,10700.0,59.2399,59.3092,59.2014,59.2861,10700.0
2013-06-04 13:15:00,76.99,76.99,76.94,76.94,8700.0,59.3015,59.3015,59.263,59.263,8700.0
2013-06-04 13:20:00,76.93,76.97,76.89,76.9,10500.0,59.2553,59.2861,59.2245,59.2322,10500.0
2013-06-04 13:25:00,76.9,76.9,76.65,76.73,17500.0,59.2322,59.2322,59.0397,59.1013,17500.0
2013-06-04 13:30:00,76.71,76.79,76.62,76.75,12100.0,59.0859,59.1475,59.0165,59.1167,12100.0
2013-06-04 13:35:00,76.75,76.75,76.56,76.63,9700.0,59.1167,59.1167,58.9703,59.0242,9700.0
2013-06-04 13:40:00,76.65,76.79,76.63,76.78,12500.0,59.0397,59.1475,59.0242,59.1398,12500.0
2013-06-04 13:45:00,76.78,76.78,76.6,76.63,16600.0,59.1398,59.1398,59.0011,59.0242,16600.0
2013-06-04 13:50:00,76.66,76.82,76.66,76.69,27500.0,59.0474,59.1706,59.0474,59.0705,27500.0
2013-06-04 13:55:00,76.69,76.79,76.62,76.77,16300.0,59.0705,59.1475,59.0165,59.1321,16300.0
2013-06-04 14:00:00,76.74,76.79,76.58,76.65,19700.0,59.109,59.1475,58.9857,59.0397,19700.0
2013-06-04 14:05:00,76.67,76.74,76.55,76.56,20700.0,59.0551,59.109,58.9626,58.9703,20700.0
2013-06-04 14:10:00,76.53,76.63,76.48,76.63,30500.0,58.9472,59.0242,58.9087,59.0242,30500.0
2013-06-04 14:15:00,76.61,76.7,76.56,76.68,23400.0,59.0088,59.0782,58.9703,59.0628,23400.0
2013-06-04 14:20:00,76.69,76.72,76.62,76.62,26500.0,59.0705,59.0936,59.0165,59.0165,26500.0
2013-06-04 14:25:00,76.61,76.69,76.57,76.59,29900.0,59.0088,59.0705,58.978,58.9934,29900.0
2013-06-04 14:30:00,76.63,76.74,76.61,76.74,20700.0,59.0242,59.109,59.0088,59.109,20700.0
2013-06-04 14:35:00,76.73,76.81,76.7,76.8,15500.0,59.1013,59.1629,59.0782,59.1552,15500.0
2013-06-04 14:40:00,76.82,76.99,76.81,76.91,32500.0,59.1706,59.3015,59.1629,59.2399,32500.0
2013-06-04 14:45:00,76.92,77.05,76.9,77.04,27800.0,59.2476,59.3478,59.2322,59.3401,27800.0
2013-06-04 14:50:00,77.03,77.15,77.03,77.11,57600.0,59.3323,59.4248,59.3323,59.394,57600.0
2013-06-04 14:55:00,77.11,77.11,76.88,76.94,27800.0,59.394,59.394,59.2168,59.263,27800.0
2013-06-04 15:00:00,76.92,77.08,76.87,77.04,34800.0,59.2476,59.3709,59.2091,59.3401,34800.0
2013-06-04 15:05:00,77.04,77.09,76.98,76.99,24300.0,59.3401,59.3786,59.2938,59.3015,24300.0
2013-06-04 15:10:00,77.01,77.05,76.91,76.93,27700.0,59.3169,59.3478,59.2399,59.2553,27700.0
2013-06-04 15:15:00,76.93,76.99,76.92,76.99,23700.0,59.2553,59.3015,59.2476,59.3015,23700.0
2013-06-04 15:20:00,76.99,77.05,76.94,76.95,29800.0,59.3015,59.3478,59.263,59.2707,29800.0
2013-06-04 15:25:00,76.94,77.09,76.93,77.0,40200.0,59.263,59.3786,59.2553,59.3092,40200.0
2013-06-04 15:30:00,77.0,77.24,76.99,77.21,70900.0,59.3092,59.4941,59.3015,59.471,70900.0
2013-06-04 15:35:00,77.22,77.22,77.08,77.18,36900.0,59.4787,59.4787,59.3709,59.4479,36900.0
2013-06-04 15:40:00,77.19,77.24,77.13,77.24,27600.0,59.4556,59.4941,59.4094,59.4941,27600.0
2013-06-04 15:45:00,77.24,77.24,77.06,77.1,29500.0,59.4941,59.4941,59.3555,59.3863,29500.0
2013-06-04 15:50:00,77.11,77.12,77.0,77.12,48000.0,59.394,59.4017,59.3092,59.4017,48000.0
2013-06-04 15:55:00,77.13,77.18,76.99,77.0,98100.0,59.4094,59.4479,59.3015,59.3092,98100.0
2013-06-05 09:30:00,76.58,76.74,76.41,76.74,77000.0,58.9857,59.109,58.8548,59.109,77000.0
2013-06-05 09:35:00,76.72,76.72,76.54,76.65,25400.0,59.0936,59.0936,58.9549,59.0397,25400.0
2013-06-05 09:40:00,76.65,76.65,76.31,76.51,32900.0,59.0397,59.0397,58.7778,58.9318,32900.0
2013-06-05 09:45:00,76.56,76.56,76.43,76.45,42700.0,58.9703,58.9703,58.8702,58.8856,42700.0
2013-06-05 09:50:00,76.47,76.64,76.47,76.59,23000.0,58.901,59.032,58.901,58.9934,23000.0
2013-06-05 09:55:00,76.57,76.58,76.31,76.4,18600.0,58.978,58.9857,58.7778,58.8471,18600.0
2013-06-05 10:00:00,76.38,76.65,76.31,76.61,32500.0,58.8317,59.0397,58.7778,59.0088,32500.0
2013-06-05 10:05:00,76.59,76.69,76.52,76.53,30600.0,58.9934,59.0705,58.9395,58.9472,30600.0
2013-06-05 10:10:00,76.53,76.53,76.26,76.26,47700.0,58.9472,58.9472,58.7393,58.7393,47700.0
2013-06-05 10:15:00,76.27,76.27,75.96,76.03,47400.0,58.747,58.747,58.5082,58.5621,47400.0
2013-06-05 10:20:00,76.0,76.17,75.88,76.16,62000.0,58.539,58.6699,58.4466,58.6622,62000.0
2013-06-05 10:25:00,76.15,76.37,76.12,76.32,36100.0,58.6545,58.824,58.6314,58.7855,36100.0
2013-06-05 10:30:00,76.32,76.32,76.18,76.22,19900.0,58.7855,58.7855,58.6776,58.7084,19900.0
2013-06-05 10:35:00,76.23,76.29,76.14,76.23,41100.0,58.7161,58.7624,58.6468,58.7161,41100.0
2013-06-05 10:40:00,76.23,76.29,76.16,76.18,27800.0,58.7161,58.7624,58.6622,58.6776,27800.0
2013-06-05 10:45:00,76.21,76.28,76.17,76.23,42900.0,58.7007,58.7547,58.6699,58.7161,42900.0
2013-06-05 10:50:00,76.24,76.27,76.2,76.25,38100.0,58.7239,58.747,58.693,58.7316,38100.0
2013-06-05 10:55:00,76.25,76.34,76.21,76.25,41000.0,58.7316,58.8009,58.7007,58.7316,41000.0
2013-06-05 11:00:00,76.23,76.27,76.18,76.24,73900.0,58.7161,58.747,58.6776,58.7239,73900.0
2013-06-05 11:05:00,76.24,76.28,76.05,76.07,54700.0,58.7239,58.7547,58.5775,58.5929,54700.0
2013-06-05 11:10:00,76.06,76.13,76.03,76.13,12500.0,58.5852,58.6391,58.5621,58.6391,12500.0
2013-06-05 11:15:00,76.1,76.22,76.09,76.1,11600.0,58.616,58.7084,58.6083,58.616,11600.0
2013-06-05 11:20:00,76.09,76.09,75.95,76.05,22300.0,58.6083,58.6083,58.5005,58.5775,22300.0
2013-06-05 11:25:00,76.06,76.06,75.93,75.93,16900.0,58.5852,58.5852,58.4851,58.4851,16900.0
2013-06-05 11:30:00,75.93,76.02,75.89,75.91,34300.0,58.4851,58.5544,58.4543,58.4697,34300.0
2013-06-05 11:35:00,75.92,76.13,75.89,76.13,41300.0,58.4774,58.6391,58.4543,58.6391,41300.0
2013-06-05 11:40:00,76.13,76.13,75.99,76.03,9300.0,58.6391,58.6391,58.5313,58.5621,9300.0
2013-06-05 11:45:00,76.03,76.08,75.99,76.02,32500.0,58.5621,58.6006,58.5313,58.5544,32500.0
2013-06-05 11:50:00,76.01,76.09,75.95,76.02,13800.0,58.5467,58.6083,58.5005,58.5544,13800.0
2013-06-05 11:55:00,75.99,76.02,75.82,75.9,21800.0,58.5313,58.5544,58.4003,58.462,21800.0
2013-06-05 12:00:00,75.9,75.97,75.75,75.75,47000.0,58.462,58.5159,58.3464,58.3464,47000.0
2013-06-05 12:05:00,75.77,75.88,75.57,75.87,35700.0,58.3618,58.4466,58.2078,58.4389,35700.0
2013-06-05 12:10:00,75.86,75.92,75.8,75.8,75800.0,58.4312,58.4774,58.3849,58.3849,75800.0
2013-06-05 12:15:00,75.77,75.77,75.58,75.59,10400.0,58.3618,58.3618,58.2155,58.2232,10400.0
2013-06-05 12:20:00,75.6,75.67,75.57,75.67,12400.0,58.2309,58.2848,58.2078,58.2848,12400.0
2013-06-05 12:25:00,75.7,75.79,75.69,75.74,15000.0,58.3079,58.3772,58.3002,58.3387,15000.0
2013-06-05 12:30:00,75.73,75.75,75.67,75.7,13700.0,58.331,58.3464,58.2848,58.3079,13700.0
2013-06-05 12:35:00,75.67,75.67,75.44,75.45,17200.0,58.2848,58.2848,58.1077,58.1154,17200.0
2013-06-05 12:40:00,75.45,75.53,75.43,75.5,19000.0,58.1154,58.177,58.0999,58.1539,19000.0
2013-06-05 12:45:00,75.5,75.54,75.41,75.51,16400.0,58.1539,58.1847,58.0845,58.1616,16400.0
2013-06-05 12:50:00,75.52,75.55,75.42,75.45,21800.0,58.1693,58.1924,58.0922,58.1154,21800.0
2013-06-05 12:55:00,75.48,75.52,75.42,75.52,14400.0,58.1385,58.1693,58.0922,58.1693,14400.0
2013-06-05 13:00:00,75.52,75.71,75.46,75.71,24900.0,58.1693,58.3156,58.1231,58.3156,24900.0
2013-06-05 13:05:00,75.7,75.79,75.68,75.72,16900.0,58.3079,58.3772,58.2925,58.3233,16900.0
2013-06-05 13:10:00,75.72,75.88,75.7,75.86,12400.0,58.3233,58.4466,58.3079,58.4312,12400.0
2013-06-05 13:15:00,75.86,75.89,75.73,75.87,19200.0,58.4312,58.4543,58.331,58.4389,19200.0
2013-06-05 13:20:00,75.89,75.98,75.89,75.98,52500.0,58.4543,58.5236,58.4543,58.5236,52500.0
2013-06-05 13:25:00,75.96,76.06,75.94,76.02,18500.0,58.5082,58.5852,58.4928,58.5544,18500.0
2013-06-05 13:30:00,76.02,76.02,75.93,75.98,35000.0,58.5544,58.5544,58.4851,58.5236,35000.0
2013-06-05 13:35:00,75.98,76.05,75.96,76.05,15900.0,58.5236,58.5775,58.5082,58.5775,15900.0
2013-06-05 13:40:00,76.06,76.13,75.98,76.0,9800.0,58.5852,58.6391,58.5236,58.539,9800.0
2013-06-05 13:45:00,76.0,76.0,75.88,75.88,37700.0,58.539,58.539,58.4466,58.4466,37700.0
2013-06-05 13:50:00,75.87,75.95,75.82,75.91,14800.0,58.4389,58.5005,58.4003,58.4697,14800.0
2013-06-05 13:55:00,75.88,75.88,75.74,75.75,6700.0,58.4466,58.4466,58.3387,58.3464,6700.0
2013-06-05 14:00:00,75.75,75.86,75.72,75.78,25100.0,58.3464,58.4312,58.3233,58.3695,25100.0
2013-06-05 14:05:00,75.8,75.9,75.73,75.87,19200.0,58.3849,58.462,58.331,58.4389,19200.0
2013-06-05 14:10:00,75.85,75.88,75.74,75.76,29000.0,58.4235,58.4466,58.3387,58.3541,29000.0
2013-06-05 14:15:00,75.74,75.76,75.69,75.72,14900.0,58.3387,58.3541,58.3002,58.3233,14900.0
2013-06-05 14:20:00,75.73,75.74,75.55,75.55,11700.0,58.331,58.3387,58.1924,58.1924,11700.0
2013-06-05 14:25:00,75.53,75.62,75.4,75.43,23100.0,58.177,58.2463,58.0768,58.0999,23100.0
2013-06-05 14:30:00,75.44,75.5,75.38,75.46,36700.0,58.1077,58.1539,58.0614,58.1231,36700.0
2013-06-05 14:35:00,75.48,75.66,75.48,75.66,11800.0,58.1385,58.2771,58.1385,58.2771,11800.0
2013-06-05 14:40:00,75.67,75.74,75.63,75.7,22600.0,58.2848,58.3387,58.254,58.3079,22600.0
2013-06-05 14:45:00,75.7,75.77,75.61,75.68,21800.0,58.3079,58.3618,58.2386,58.2925,21800.0
2013-06-05 14:50:00,75.67,75.78,75.61,75.62,25800.0,58.2848,58.3695,58.2386,58.2463,25800.0
2013-06-05 14:55:00,75.65,75.7,75.58,75.67,36600.0,58.2694,58.3079,58.2155,58.2848,36600.0
2013-06-05 15:00:00,75.66,75.75,75.57,75.57,29600.0,58.2771,58.3464,58.2078,58.2078,29600.0
2013-06-05 15:05:00,75.54,75.63,75.5,75.5,31200.0,58.1847,58.254,58.1539,58.1539,31200.0
2013-06-05 15:10:00,75.5,75.6,75.41,75.6,35400.0,58.1539,58.2309,58.0845,58.2309,35400.0
2013-06-05 15:15:00,75.61,75.66,75.55,75.56,18700.0,58.2386,58.2771,58.1924,58.2001,18700.0
2013-06-05 15:20:00,75.57,75.69,75.47,75.68,36700.0,58.2078,58.3002,58.1308,58.2925,36700.0
2013-06-05 15:25:00,75.7,75.81,75.67,75.75,29000.0,58.3079,58.3926,58.2848,58.3464,29000.0
2013-06-05 15:30:00,75.75,75.81,75.65,75.68,38900.0,58.3464,58.3926,58.2694,58.2925,38900.0
2013-06-05 15:35:00,75.67,75.87,75.67,75.8,38300.0,58.2848,58.4389,58.2848,58.3849,38300.0
2013-06-05 15:40:00,75.81,75.84,75.75,75.81,39300.0,58.3926,58.4158,58.3464,58.3926,39300.0
2013-06-05 15:45:00,75.79,75.92,75.77,75.8,47300.0,58.3772,58.4774,58.3618,58.3849,47300.0
2013-06-05 15:50:00,75.8,75.81,75.66,75.7,78400.0,58.3849,58.3926,58.2771,58.3079,78400.0
2013-06-05 15:55:00,75.69,75.8,75.63,75.63,130800.0,58.3002,58.3849,58.254,58.254,130800.0
2013-06-06 09:30:00,75.47,75.89,74.06,75.82,77400.0,58.1308,58.4543,57.0447,58.4003,77400.0
2013-06-06 09:35:00,75.83,76.0,75.75,75.97,14800.0,58.408,58.539,58.3464,58.5159,14800.0
2013-06-06 09:40:00,75.94,76.0,75.88,76.0,21200.0,58.4928,58.539,58.4466,58.539,21200.0
2013-06-06 09:45:00,75.97,76.07,75.91,76.06,39500.0,58.5159,58.5929,58.4697,58.5852,39500.0
2013-06-06 09:50:00,76.13,76.19,75.96,76.02,37700.0,58.6391,58.6853,58.5082,58.5544,37700.0
2013-06-06 09:55:00,76.02,76.24,76.0,76.21,49600.0,58.5544,58.7239,58.539,58.7007,49600.0
2013-06-06 10:00:00,76.21,76.29,76.15,76.17,33200.0,58.7007,58.7624,58.6545,58.6699,33200.0
2013-06-06 10:05:00,76.16,76.21,76.1,76.19,20100.0,58.6622,58.7007,58.616,58.6853,20100.0
2013-06-06 10:10:00,76.18,76.18,76.05,76.05,15800.0,58.6776,58.6776,58.5775,58.5775,15800.0
2013-06-06 10:15:00,76.04,76.14,75.99,76.12,11300.0,58.5698,58.6468,58.5313,58.6314,11300.0
2013-06-06 10:20:00,76.13,76.21,76.05,76.07,15700.0,58.6391,58.7007,58.5775,58.5929,15700.0
2013-06-06 10:25:00,76.07,76.19,75.97,76.14,14900.0,58.5929,58.6853,58.5159,58.6468,14900.0
2013-06-06 10:30:00,76.14,76.2,76.07,76.18,52100.0,58.6468,58.693,58.5929,58.6776,52100.0
2013-06-06 10:35:00,76.17,76.19,76.02,76.04,13600.0,58.6699,58.6853,58.5544,58.5698,13600.0
2013-06-06 10:40:00,76.06,76.21,75.92,76.19,20400.0,58.5852,58.7007,58.4774,58.6853,20400.0
2013-06-06 10:45:00,76.18,76.34,76.16,76.31,11500.0,58.6776,58.8009,58.6622,58.7778,11500.0
2013-06-06 10:50:00,76.33,76.34,76.12,76.22,19500.0,58.7932,58.8009,58.6314,58.7084,19500.0
2013-06-06 10:55:00,76.22,76.37,76.22,76.28,18200.0,58.7084,58.824,58.7084,58.7547,18200.0
2013-06-06 11:00:00,76.28,76.28,76.1,76.13,10000.0,58.7547,58.7547,58.616,58.6391,10000.0
2013-06-06 11:05:00,76.12,76.21,76.1,76.14,20800.0,58.6314,58.7007,58.616,58.6468,20800.0
2013-06-06 11:10:00,76.14,76.31,76.13,76.27,14300.0,58.6468,58.7778,58.6391,58.747,14300.0
2013-06-06 11:15:00,76.28,76.39,76.27,76.32,8400.0,58.7547,58.8394,58.747,58.7855,8400.0
2013-06-06 11:20:00,76.31,76.31,76.2,76.23,7500.0,58.7778,58.7778,58.693,58.7161,7500.0
2013-06-06 11:25:00,76.23,76.32,76.19,76.28,12500.0,58.7161,58.7855,58.6853,58.7547,12500.0
2013-06-06 11:30:00,76.29,76.29,76.21,76.28,13100.0,58.7624,58.7624,58.7007,58.7547,13100.0
2013-06-06 11:35:00,76.29,76.36,76.25,76.36,19400.0,58.7624,58.8163,58.7316,58.8163,19400.0
2013-06-06 11:40:00,76.35,76.35,76.27,76.27,11800.0,58.8086,58.8086,58.747,58.747,11800.0
2013-06-06 11:45:00,76.29,76.32,76.18,76.24,10300.0,58.7624,58.7855,58.6776,58.7239,10300.0
2013-06-06 11:50:00,76.24,76.29,76.21,76.27,31500.0,58.7239,58.7624,58.7007,58.747,31500.0
2013-06-06 11:55:00,76.3,76.31,76.19,76.19,69900.0,58.7701,58.7778,58.6853,58.6853,69900.0
2013-06-06 12:00:00,76.18,76.2,76.03,76.03,12100.0,58.6776,58.693,58.5621,58.5621,12100.0
2013-06-06 12:05:00,76.04,76.08,75.89,75.9,13200.0,58.5698,58.6006,58.4543,58.462,13200.0
2013-06-06 12:10:00,75.9,75.97,75.9,75.97,8500.0,58.462,58.5159,58.462,58.5159,8500.0
2013-06-06 12:15:00,75.95,76.07,75.92,76.0,7500.0,58.5005,58.5929,58.4774,58.539,7500.0
2013-06-06 12:20:00,75.99,76.01,75.87,75.88,9400.0,58.5313,58.5467,58.4389,58.4466,9400.0
2013-06-06 12:25:00,75.86,75.87,75.63,75.81,28500.0,58.4312,58.4389,58.254,58.3926,28500.0
2013-06-06 12:30:00,75.82,75.91,75.78,75.88,23500.0,58.4003,58.4697,58.3695,58.4466,23500.0
2013-06-06 12:35:00,75.88,75.96,75.87,75.9,14600.0,58.4466,58.5082,58.4389,58.462,14600.0
2013-06-06 12:40:00,75.88,75.93,75.83,75.86,6600.0,58.4466,58.4851,58.408,58.4312,6600.0
2013-06-06 12:45:00,75.88,75.93,75.8,75.93,17600.0,58.4466,58.4851,58.3849,58.4851,17600.0
2013-06-06 12:50:00,75.92,75.92,75.76,75.85,57200.0,58.4774,58.4774,58.3541,58.4235,57200.0
2013-06-06 12:55:00,75.87,75.92,75.78,75.82,34400.0,58.4389,58.4774,58.3695,58.4003,34400.0
2013-06-06 13:00:00,75.83,75.96,75.8,75.93,13900.0,58.408,58.5082,58.3849,58.4851,13900.0
2013-06-06 13:05:00,75.91,76.21,75.91,76.13,15500.0,58.4697,58.7007,58.4697,58.6391,15500.0
2013-06-06 13:10:00,76.14,76.27,76.06,76.23,22400.0,58.6468,58.747,58.5852,58.7161,22400.0
2013-06-06 13:15:00,76.23,76.31,76.21,76.26,13700.0,58.7161,58.7778,58.7007,58.7393,13700.0
2013-06-06 13:20:00,76.23,76.26,76.1,76.2,10700.0,58.7161,58.7393,58.616,58.693,10700.0
2013-06-06 13:25:00,76.2,76.23,76.14,76.18,9200.0,58.693,58.7161,58.6468,58.6776,9200.0
2013-06-06 13:30:00,76.17,76.32,76.15,76.29,7400.0,58.6699,58.7855,58.6545,58.7624,7400.0
2013-06-06 13:35:00,76.31,76.36,76.2,76.22,8300.0,58.7778,58.8163,58.693,58.7084,8300.0
2013-06-06 13:40:00,76.19,76.25,76.16,76.25,8000.0,58.6853,58.7316,58.6622,58.7316,8000.0
2013-06-06 13:45:00,76.21,76.37,76.21,76.36,9000.0,58.7007,58.824,58.7007,58.8163,9000.0
2013-06-06 13:50:00,76.35,76.38,76.21,76.21,12800.0,58.8086,58.8317,58.7007,58.7007,12800.0
2013-06-06 13:55:00,76.22,76.27,76.11,76.17,16500.0,58.7084,58.747,58.6237,58.6699,16500.0
2013-06-06 14:00:00,76.17,76.24,76.03,76.08,18800.0,58.6699,58.7239,58.5621,58.6006,18800.0
2013-06-06 14:05:00,76.09,76.24,76.07,76.1,28600.0,58.6083,58.7239,58.5929,58.616,28600.0
2013-06-06 14:10:00,76.1,76.18,76.08,76.09,25300.0,58.616,58.6776,58.6006,58.6083,25300.0
2013-06-06 14:15:00,76.07,76.14,76.0,76.12,14400.0,58.5929,58.6468,58.539,58.6314,14400.0
2013-06-06 14:20:00,76.11,76.18,76.1,76.18,19200.0,58.6237,58.6776,58.616,58.6776,19200.0
2013-06-06 14:25:00,76.18,76.3,76.17,76.28,16600.0,58.6776,58.7701,58.6699,58.7547,16600.0
2013-06-06 14:30:00,76.31,76.31,76.16,76.16,15500.0,58.7778,58.7778,58.6622,58.6622,15500.0
2013-06-06 14:35:00,76.17,76.33,76.14,76.14,17600.0,58.6699,58.7932,58.6468,58.6468,17600.0
2013-06-06 14:40:00,76.14,76.29,76.14,76.28,10000.0,58.6468,58.7624,58.6468,58.7547,10000.0
2013-06-06 14:45:00,76.3,76.3,76.18,76.3,21700.0,58.7701,58.7701,58.6776,58.7701,21700.0
2013-06-06 14:50:00,76.33,76.41,76.25,76.27,16900.0,58.7932,58.8548,58.7316,58.747,16900.0
2013-06-06 14:55:00,76.27,76.31,76.24,76.24,8500.0,58.747,58.7778,58.7239,58.7239,8500.0
2013-06-06 15:00:00,76.24,76.33,76.23,76.24,13300.0,58.7239,58.7932,58.7161,58.7239,13300.0
2013-06-06 15:05:00,76.25,76.28,76.21,76.24,16600.0,58.7316,58.7547,58.7007,58.7239,16600.0
2013-06-06 15:10:00,76.24,76.31,76.23,76.28,13300.0,58.7239,58.7778,58.7161,58.7547,13300.0
2013-06-06 15:15:00,76.28,76.36,76.24,76.3,16900.0,58.7547,58.8163,58.7239,58.7701,16900.0
2013-06-06 15:20:00,76.3,76.42,76.29,76.41,19300.0,58.7701,58.8625,58.7624,58.8548,19300.0
2013-06-06 15:25:00,76.4,76.48,76.34,76.45,23800.0,58.8471,58.9087,58.8009,58.8856,23800.0
2013-06-06 15:30:00,76.45,76.5,76.44,76.5,30000.0,58.8856,58.9241,58.8779,58.9241,30000.0
2013-06-06 15:35:00,76.52,76.57,76.49,76.55,33100.0,58.9395,58.978,58.9164,58.9626,33100.0
2013-06-06 15:40:00,76.55,76.62,76.48,76.57,42500.0,58.9626,59.0165,58.9087,58.978,42500.0
2013-06-06 15:45:00,76.59,76.6,76.49,76.58,28700.0,58.9934,59.0011,58.9164,58.9857,28700.0
2013-06-06 15:50:00,76.59,76.64,76.53,76.64,68800.0,58.9934,59.032,58.9472,59.032,68800.0
2013-06-06 15:55:00,76.65,76.8,76.6,76.79,105900.0,59.0397,59.1552,59.0011,59.1475,105900.0
2013-06-07 09:30:00,77.1,77.37,77.02,77.13,68200.0,59.3863,59.5942,59.3246,59.4094,68200.0
2013-06-07 09:35:00,77.11,77.37,77.07,77.19,22900.0,59.394,59.5942,59.3632,59.4556,22900.0
2013-06-07 09:40:00,77.24,77.25,77.07,77.14,18500.0,59.4941,59.5018,59.3632,59.4171,18500.0
2013-06-07 09:45:00,77.13,77.24,77.07,77.08,31500.0,59.4094,59.4941,59.3632,59.3709,31500.0
2013-06-07 09:50:00,77.09,77.37,77.0,77.33,30800.0,59.3786,59.5942,59.3092,59.5634,30800.0
2013-06-07 09:55:00,77.32,77.44,77.18,77.35,20500.0,59.5557,59.6482,59.4479,59.5788,20500.0
2013-06-07 10:00:00,77.4,77.55,77.29,77.5,29400.0,59.6173,59.7329,59.5326,59.6944,29400.0
2013-06-07 10:05:00,77.48,77.86,77.43,77.79,39100.0,59.679,59.9717,59.6404,59.9177,39100.0
2013-06-07 10:10:00,77.81,78.0,77.8,77.94,28500.0,59.9331,60.0795,59.9254,60.0333,28500.0
2013-06-07 10:15:00,77.94,78.0,77.75,77.77,40600.0,60.0333,60.0795,59.8869,59.9023,40600.0
2013-06-07 10:20:00,77.78,77.94,77.72,77.89,34500.0,59.91,60.0333,59.8638,59.9948,34500.0
2013-06-07 10:25:00,77.87,78.15,77.86,78.07,35500.0,59.9794,60.195,59.9717,60.1334,35500.0
2013-06-07 10:30:00,78.08,78.08,77.94,77.98,22200.0,60.1411,60.1411,60.0333,60.0641,22200.0
2013-06-07 10:35:00,77.96,78.02,77.79,77.81,33500.0,60.0487,60.0949,59.9177,59.9331,33500.0
2013-06-07 10:40:00,77.84,78.0,77.84,77.95,30400.0,59.9563,60.0795,59.9563,60.041,30400.0
2013-06-07 10:45:00,77.98,78.15,77.9,78.12,29200.0,60.0641,60.195,60.0025,60.1719,29200.0
2013-06-07 10:50:00,78.11,78.23,78.1,78.23,30600.0,60.1642,60.2566,60.1565,60.2566,30600.0
2013-06-07 10:55:00,78.23,78.27,78.19,78.22,35300.0,60.2566,60.2875,60.2258,60.2489,35300.0
2013-06-07 11:00:00,78.22,78.29,78.18,78.27,17000.0,60.2489,60.3029,60.2181,60.2875,17000.0
2013-06-07 11:05:00,78.29,78.36,78.26,78.32,13100.0,60.3029,60.3568,60.2798,60.326,13100.0
2013-06-07 11:10:00,78.33,78.33,78.16,78.21,12400.0,60.3337,60.3337,60.2027,60.2412,12400.0
2013-06-07 11:15:00,78.23,78.32,78.18,78.23,17000.0,60.2566,60.326,60.2181,60.2566,17000.0
2013-06-07 11:20:00,78.25,78.27,78.14,78.2,25900.0,60.2721,60.2875,60.1873,60.2335,25900.0
2013-06-07 11:25:00,78.19,78.25,78.13,78.13,21800.0,60.2258,60.2721,60.1796,60.1796,21800.0
2013-06-07 11:30:00,78.11,78.25,78.11,78.18,31800.0,60.1642,60.2721,60.1642,60.2181,31800.0
2013-06-07 11:35:00,78.19,78.2,78.06,78.06,16000.0,60.2258,60.2335,60.1257,60.1257,16000.0
2013-06-07 11:40:00,78.07,78.09,77.99,78.03,24100.0,60.1334,60.1488,60.0718,60.1026,24100.0
2013-06-07 11:45:00,78.05,78.05,77.88,78.0,18500.0,60.118,60.118,59.9871,60.0795,18500.0
2013-06-07 11:50:00,77.99,78.15,77.97,78.13,10500.0,60.0718,60.195,60.0564,60.1796,10500.0
2013-06-07 11:55:00,78.11,78.2,78.07,78.09,10500.0,60.1642,60.2335,60.1334,60.1488,10500.0
2013-06-07 12:00:00,78.09,78.11,78.02,78.1,10600.0,60.1488,60.1642,60.0949,60.1565,10600.0
2013-06-07 12:05:00,78.13,78.2,78.12,78.13,10000.0,60.1796,60.2335,60.1719,60.1796,10000.0
2013-06-07 12:10:00,78.12,78.15,77.98,78.13,10000.0,60.1719,60.195,60.0641,60.1796,10000.0
2013-06-07 12:15:00,78.16,78.19,78.11,78.15,8800.0,60.2027,60.2258,60.1642,60.195,8800.0
2013-06-07 12:20:00,78.16,78.17,78.08,78.13,8600.0,60.2027,60.2104,60.1411,60.1796,8600.0
2013-06-07 12:25:00,78.17,78.17,77.93,78.04,45000.0,60.2104,60.2104,60.0256,60.1103,45000.0
2013-06-07 12:30:00,78.05,78.1,77.95,78.04,29100.0,60.118,60.1565,60.041,60.1103,29100.0
2013-06-07 12:35:00,78.06,78.2,78.05,78.18,11300.0,60.1257,60.2335,60.118,60.2181,11300.0
2013-06-07 12:40:00,78.18,78.2,77.81,77.91,63700.0,60.2181,60.2335,59.9331,60.0102,63700.0
2013-06-07 12:45:00,77.9,77.9,77.75,77.77,37800.0,60.0025,60.0025,59.8869,59.9023,37800.0
2013-06-07 12:50:00,77.79,77.83,77.73,77.78,14800.0,59.9177,59.9485,59.8715,59.91,14800.0
2013-06-07 12:55:00,77.78,77.85,77.74,77.79,14900.0,59.91,59.964,59.8792,59.9177,14900.0
2013-06-07 13:00:00,77.8,77.86,77.75,77.84,12800.0,59.9254,59.9717,59.8869,59.9563,12800.0
2013-06-07 13:05:00,77.84,77.85,77.78,77.79,11600.0,59.9563,59.964,59.91,59.9177,11600.0
2013-06-07 13:10:00,77.81,77.89,77.76,77.79,13200.0,59.9331,59.9948,59.8946,59.9177,13200.0
2013-06-07 13:15:00,77.8,77.91,77.77,77.77,25000.0,59.9254,60.0102,59.9023,59.9023,25000.0
2013-06-07 13:20:00,77.78,77.82,77.68,77.7,12400.0,59.91,59.9408,59.833,59.8484,12400.0
2013-06-07 13:25:00,77.68,77.75,77.64,77.73,21100.0,59.833,59.8869,59.8022,59.8715,21100.0
2013-06-07 13:30:00,77.74,77.81,77.69,77.76,16200.0,59.8792,59.9331,59.8407,59.8946,16200.0
2013-06-07 13:35:00,77.78,77.94,77.77,77.92,13000.0,59.91,60.0333,59.9023,60.0179,13000.0
2013-06-07 13:40:00,77.93,77.93,77.7,77.73,14100.0,60.0256,60.0256,59.8484,59.8715,14100.0
2013-06-07 13:45:00,77.73,77.79,77.68,77.79,17800.0,59.8715,59.9177,59.833,59.9177,17800.0
2013-06-07 13:50:00,77.81,77.9,77.78,77.9,9700.0,59.9331,60.0025,59.91,60.0025,9700.0
2013-06-07 13:55:00,77.91,77.93,77.7,77.73,27800.0,60.0102,60.0256,59.8484,59.8715,27800.0
2013-06-07 14:00:00,77.73,77.87,77.73,77.82,30400.0,59.8715,59.9794,59.8715,59.9408,30400.0
2013-06-07 14:05:00,77.83,77.83,77.66,77.67,11100.0,59.9485,59.9485,59.8176,59.8253,11100.0
2013-06-07 14:10:00,77.68,77.73,77.61,77.7,12000.0,59.833,59.8715,59.7791,59.8484,12000.0
2013-06-07 14:15:00,77.73,77.76,77.65,77.67,10100.0,59.8715,59.8946,59.8099,59.8253,10100.0
2013-06-07 14:20:00,77.68,77.69,77.5,77.52,14600.0,59.833,59.8407,59.6944,59.7098,14600.0
2013-06-07 14:25:00,77.52,77.52,77.39,77.5,28200.0,59.7098,59.7098,59.6096,59.6944,28200.0
2013-06-07 14:30:00,77.53,77.55,77.4,77.45,15600.0,59.7175,59.7329,59.6173,59.6559,15600.0
2013-06-07 14:35:00,77.46,77.48,77.38,77.39,20000.0,59.6636,59.679,59.6019,59.6096,20000.0
2013-06-07 14:40:00,77.39,77.43,77.35,77.4,14100.0,59.6096,59.6404,59.5788,59.6173,14100.0
2013-06-07 14:45:00,77.4,77.41,77.26,77.39,22700.0,59.6173,59.625,59.5095,59.6096,22700.0
2013-06-07 14:50:00,77.37,77.51,77.36,77.5,27800.0,59.5942,59.7021,59.5865,59.6944,27800.0
2013-06-07 14:55:00,77.52,77.6,77.5,77.51,22300.0,59.7098,59.7714,59.6944,59.7021,22300.0
2013-06-07 15:00:00,77.5,77.52,77.41,77.42,25200.0,59.6944,59.7098,59.625,59.6327,25200.0
2013-06-07 15:05:00,77.43,77.45,77.32,77.34,16400.0,59.6404,59.6559,59.5557,59.5711,16400.0
2013-06-07 15:10:00,77.34,77.41,77.29,77.36,23600.0,59.5711,59.625,59.5326,59.5865,23600.0
2013-06-07 15:15:00,77.36,77.56,77.35,77.5,33500.0,59.5865,59.7406,59.5788,59.6944,33500.0
2013-06-07 15:20:00,77.5,77.53,77.41,77.42,40800.0,59.6944,59.7175,59.625,59.6327,40800.0
2013-06-07 15:25:00,77.43,77.45,77.3,77.36,23800.0,59.6404,59.6559,59.5403,59.5865,23800.0
2013-06-07 15:30:00,77.38,77.44,77.35,77.4,37400.0,59.6019,59.6482,59.5788,59.6173,37400.0
2013-06-07 15:35:00,77.39,77.42,77.3,77.33,32600.0,59.6096,59.6327,59.5403,59.5634,32600.0
2013-06-07 15:40:00,77.33,77.37,77.3,77.32,44300.0,59.5634,59.5942,59.5403,59.5557,44300.0
2013-06-07 15:45:00,77.33,77.5,77.32,77.47,60300.0,59.5634,59.6944,59.5557,59.6713,60300.0
2013-06-07 15:50:00,77.47,77.52,77.39,77.5,90600.0,59.6713,59.7098,59.6096,59.6944,90600.0
2013-06-07 15:55:00,77.51,77.54,77.37,77.42,190900.0,59.7021,59.7252,59.5942,59.6327,190900.0
2013-06-10 09:30:00,78.09,78.09,77.69,77.79,54400.0,60.1488,60.1488,59.8407,59.9177,54400.0
2013-06-10 09:35:00,77.8,77.8,77.32,77.4,61300.0,59.9254,59.9254,59.5557,59.6173,61300.0
2013-06-10 09:40:00,77.4,77.52,77.33,77.33,23600.0,59.6173,59.7098,59.5634,59.5634,23600.0
2013-06-10 09:45:00,77.33,77.67,77.29,77.64,52700.0,59.5634,59.8253,59.5326,59.8022,52700.0
2013-06-10 09:50:00,77.68,77.78,77.59,77.78,28700.0,59.833,59.91,59.7637,59.91,28700.0
2013-06-10 09:55:00,77.75,77.77,77.51,77.59,20500.0,59.8869,59.9023,59.7021,59.7637,20500.0
2013-06-10 10:00:00,77.6,77.67,77.47,77.67,56900.0,59.7714,59.8253,59.6713,59.8253,56900.0
2013-06-10 10:05:00,77.68,77.77,77.51,77.53,26300.0,59.833,59.9023,59.7021,59.7175,26300.0
2013-06-10 10:10:00,77.55,77.55,77.39,77.4,24500.0,59.7329,59.7329,59.6096,59.6173,24500.0
2013-06-10 10:15:00,77.39,77.55,77.39,77.5,23200.0,59.6096,59.7329,59.6096,59.6944,23200.0
2013-06-10 10:20:00,77.49,77.67,77.48,77.54,14000.0,59.6867,59.8253,59.679,59.7252,14000.0
2013-06-10 10:25:00,77.55,77.59,77.47,77.53,12300.0,59.7329,59.7637,59.6713,59.7175,12300.0
2013-06-10 10:30:00,77.53,77.53,77.46,77.53,16500.0,59.7175,59.7175,59.6636,59.7175,16500.0
2013-06-10 10:35:00,77.5,77.63,77.5,77.6,16500.0,59.6944,59.7945,59.6944,59.7714,16500.0
2013-06-10 10:40:00,77.59,77.64,77.53,77.59,12500.0,59.7637,59.8022,59.7175,59.7637,12500.0
2013-06-10 10:45:00,77.59,77.62,77.5,77.52,12800.0,59.7637,59.7868,59.6944,59.7098,12800.0
2013-06-10 10:50:00,77.54,77.67,77.54,77.66,19700.0,59.7252,59.8253,59.7252,59.8176,19700.0
2013-06-10 10:55:00,77.64,77.65,77.53,77.65,35600.0,59.8022,59.8099,59.7175,59.8099,35600.0
2013-06-10 11:00:00,77.65,77.76,77.63,77.64,27700.0,59.8099,59.8946,59.7945,59.8022,27700.0
2013-06-10 11:05:00,77.64,77.81,77.64,77.76,14600.0,59.8022,59.9331,59.8022,59.8946,14600.0
2013-06-10 11:10:00,77.77,77.81,77.73,77.78,14700.0,59.9023,59.9331,59.8715,59.91,14700.0
2013-06-10 11:15:00,77.78,77.8,77.7,77.71,20200.0,59.91,59.9254,59.8484,59.8561,20200.0
2013-06-10 11:20:00,77.7,77.81,77.7,77.78,14500.0,59.8484,59.9331,59.8484,59.91,14500.0
2013-06-10 11:25:00,77.79,77.84,77.74,77.75,24700.0,59.9177,59.9563,59.8792,59.8869,24700.0
2013-06-10 11:30:00,77.75,77.83,77.71,77.83,51200.0,59.8869,59.9485,59.8561,59.9485,51200.0
2013-06-10 11:35:00,77.83,77.95,77.77,77.81,81000.0,59.9485,60.041,59.9023,59.9331,81000.0
2013-06-10 11:40:00,77.8,77.84,77.73,77.83,37700.0,59.9254,59.9563,59.8715,59.9485,37700.0
2013-06-10 11:45:00,77.83,77.92,77.7,77.72,37000.0,59.9485,60.0179,59.8484,59.8638,37000.0
2013-06-10 11:50:00,77.74,77.74,77.62,77.63,13600.0,59.8792,59.8792,59.7868,59.7945,13600.0
2013-06-10 11:55:00,77.61,77.71,77.61,77.68,18200.0,59.7791,59.8561,59.7791,59.833,18200.0
2013-06-10 12:00:00,77.66,77.74,77.61,77.72,13600.0,59.8176,59.8792,59.7791,59.8638,13600.0
2013-06-10 12:05:00,77.75,77.82,77.72,77.75,14900.0,59.8869,59.9408,59.8638,59.8869,14900.0
2013-06-10 12:10:00,77.73,77.91,77.7,77.91,29700.0,59.8715,60.0102,59.8484,60.0102,29700.0
2013-06-10 12:15:00,77.9,77.97,77.87,77.88,14100.0,60.0025,60.0564,59.9794,59.9871,14100.0
2013-06-10 12:20:00,77.9,78.05,77.87,77.99,17600.0,60.0025,60.118,59.9794,60.0718,17600.0
2013-06-10 12:25:00,77.98,78.02,77.91,77.97,20000.0,60.0641,60.0949,60.0102,60.0564,20000.0
2013-06-10 12:30:00,77.96,78.0,77.92,77.96,30600.0,60.0487,60.0795,60.0179,60.0487,30600.0
2013-06-10 12:35:00,77.95,78.0,77.95,77.97,10600.0,60.041,60.0795,60.041,60.0564,10600.0
2013-06-10 12:40:00,77.96,77.98,77.91,77.98,17700.0,60.0487,60.0641,60.0102,60.0641,17700.0
2013-06-10 12:45:00,77.97,78.01,77.91,77.96,16000.0,60.0564,60.0872,60.0102,60.0487,16000.0
2013-06-10 12:50:00,77.94,77.95,77.87,77.89,36300.0,60.0333,60.041,59.9794,59.9948,36300.0
2013-06-10 12:55:00,77.89,77.95,77.85,77.85,17800.0,59.9948,60.041,59.964,59.964,17800.0
2013-06-10 13:00:00,77.85,77.91,77.77,77.87,16800.0,59.964,60.0102,59.9023,59.9794,16800.0
2013-06-10 13:05:00,77.86,77.88,77.82,77.87,18000.0,59.9717,59.9871,59.9408,59.9794,18000.0
2013-06-10 13:10:00,77.87,77.88,77.76,77.77,10500.0,59.9794,59.9871,59.8946,59.9023,10500.0
2013-06-10 13:15:00,77.79,77.83,77.75,77.83,17000.0,59.9177,59.9485,59.8869,59.9485,17000.0
2013-06-10 13:20:00,77.83,77.91,77.81,77.84,15800.0,59.9485,60.0102,59.9331,59.9563,15800.0
2013-06-10 13:25:00,77.84,77.89,77.82,77.84,22000.0,59.9563,59.9948,59.9408,59.9563,22000.0
2013-06-10 13:30:00,77.83,77.85,77.75,77.77,13500.0,59.9485,59.964,59.8869,59.9023,13500.0
2013-06-10 13:35:00,77.76,77.89,77.72,77.88,22500.0,59.8946,59.9948,59.8638,59.9871,22500.0
2013-06-10 13:40:00,77.88,77.94,77.82,77.92,24000.0,59.9871,60.0333,59.9408,60.0179,24000.0
2013-06-10 13:45:00,77.93,78.01,77.9,77.98,31100.0,60.0256,60.0872,60.0025,60.0641,31100.0
2013-06-10 13:50:00,77.97,77.97,77.88,77.89,12900.0,60.0564,60.0564,59.9871,59.9948,12900.0
2013-06-10 13:55:00,77.9,77.98,77.88,77.98,19500.0,60.0025,60.0641,59.9871,60.0641,19500.0
2013-06-10 14:00:00,77.97,77.97,77.82,77.82,8600.0,60.0564,60.0564,59.9408,59.9408,8600.0
2013-06-10 14:05:00,77.83,77.9,77.79,77.8,12200.0,59.9485,60.0025,59.9177,59.9254,12200.0
2013-06-10 14:10:00,77.79,77.81,77.7,77.7,13500.0,59.9177,59.9331,59.8484,59.8484,13500.0
2013-06-10 14:15:00,77.7,77.81,77.7,77.76,11800.0,59.8484,59.9331,59.8484,59.8946,11800.0
2013-06-10 14:20:00,77.75,77.76,77.73,77.73,6800.0,59.8869,59.8946,59.8715,59.8715,6800.0
2013-06-10 14:25:00,77.71,77.87,77.71,77.83,13900.0,59.8561,59.9794,59.8561,59.9485,13900.0
2013-06-10 14:30:00,77.82,77.89,77.81,77.82,10900.0,59.9408,59.9948,59.9331,59.9408,10900.0
2013-06-10 14:35:00,77.8,77.82,77.73,77.75,9400.0,59.9254,59.9408,59.8715,59.8869,9400.0
2013-06-10 14:40:00,77.76,77.77,77.67,77.74,13200.0,59.8946,59.9023,59.8253,59.8792,13200.0
2013-06-10 14:45:00,77.74,77.81,77.73,77.8,14800.0,59.8792,59.9331,59.8715,59.9254,14800.0
2013-06-10 14:50:00,77.82,77.83,77.74,77.81,10200.0,59.9408,59.9485,59.8792,59.9331,10200.0
2013-06-10 14:55:00,77.8,77.89,77.77,77.87,21700.0,59.9254,59.9948,59.9023,59.9794,21700.0
2013-06-10 15:00:00,77.86,77.87,77.79,77.84,18900.0,59.9717,59.9794,59.9177,59.9563,18900.0
2013-06-10 15:05:00,77.81,77.93,77.79,77.91,24000.0,59.9331,60.0256,59.9177,60.0102,24000.0
2013-06-10 15:10:00,77.92,77.99,77.92,77.98,29700.0,60.0179,60.0718,60.0179,60.0641,29700.0
2013-06-10 15:15:00,77.98,78.04,77.94,78.04,41300.0,60.0641,60.1103,60.0333,60.1103,41300.0
2013-06-10 15:20:00,78.05,78.05,77.91,77.97,24000.0,60.118,60.118,60.0102,60.0564,24000.0
2013-06-10 15:25:00,77.96,78.0,77.9,77.98,25500.0,60.0487,60.0795,60.0025,60.0641,25500.0
2013-06-10 15:30:00,77.97,78.0,77.93,77.96,22100.0,60.0564,60.0795,60.0256,60.0487,22100.0
2013-06-10 15:35:00,77.96,78.03,77.92,77.92,27900.0,60.0487,60.1026,60.0179,60.0179,27900.0
2013-06-10 15:40:00,77.91,77.98,77.87,77.89,40200.0,60.0102,60.0641,59.9794,59.9948,40200.0
2013-06-10 15:45:00,77.9,78.0,77.88,77.92,94800.0,60.0025,60.0795,59.9871,60.0179,94800.0
2013-06-10 15:50:00,77.92,77.95,77.83,77.83,78600.0,60.0179,60.041,59.9485,59.9485,78600.0
2013-06-10 15:55:00,77.83,77.98,77.82,77.98,150000.0,59.9485,60.0641,59.9408,60.0641,150000.0
2013-06-11 09:30:00,77.34,77.42,76.87,76.87,67600.0,59.5711,59.6327,59.2091,59.2091,67600.0
2013-06-11 09:35:00,76.95,77.06,76.77,76.85,19500.0,59.2707,59.3555,59.1321,59.1937,19500.0
2013-06-11 09:40:00,76.88,77.1,76.88,77.05,47900.0,59.2168,59.3863,59.2168,59.3478,47900.0
2013-06-11 09:45:00,77.05,77.25,76.98,77.09,22200.0,59.3478,59.5018,59.2938,59.3786,22200.0
2013-06-11 09:50:00,77.11,77.44,77.06,77.39,16000.0,59.394,59.6482,59.3555,59.6096,16000.0
2013-06-11 09:55:00,77.4,77.43,77.29,77.36,27200.0,59.6173,59.6404,59.5326,59.5865,27200.0
2013-06-11 10:00:00,77.39,77.51,77.33,77.35,31800.0,59.6096,59.7021,59.5634,59.5788,31800.0
2013-06-11 10:05:00,77.34,77.43,77.17,77.17,22100.0,59.5711,59.6404,59.4402,59.4402,22100.0
2013-06-11 10:10:00,77.17,77.32,77.03,77.3,37600.0,59.4402,59.5557,59.3323,59.5403,37600.0
2013-06-11 10:15:00,77.31,77.31,77.13,77.27,43000.0,59.548,59.548,59.4094,59.5172,43000.0
2013-06-11 10:20:00,77.24,77.44,77.14,77.4,45200.0,59.4941,59.6482,59.4171,59.6173,45200.0
2013-06-11 10:25:00,77.42,77.43,77.26,77.35,22400.0,59.6327,59.6404,59.5095,59.5788,22400.0
2013-06-11 10:30:00,77.35,77.55,77.3,77.4,15200.0,59.5788,59.7329,59.5403,59.6173,15200.0
2013-06-11 10:35:00,77.4,77.43,77.31,77.39,20600.0,59.6173,59.6404,59.548,59.6096,20600.0
2013-06-11 10:40:00,77.4,77.46,77.3,77.44,24600.0,59.6173,59.6636,59.5403,59.6482,24600.0
2013-06-11 10:45:00,77.44,77.6,77.43,77.44,18400.0,59.6482,59.7714,59.6404,59.6482,18400.0
2013-06-11 10:50:00,77.44,77.56,77.39,77.56,16200.0,59.6482,59.7406,59.6096,59.7406,16200.0
2013-06-11 10:55:00,77.55,77.8,77.53,77.71,25300.0,59.7329,59.9254,59.7175,59.8561,25300.0
2013-06-11 11:00:00,77.69,77.71,77.59,77.64,7700.0,59.8407,59.8561,59.7637,59.8022,7700.0
2013-06-11 11:05:00,77.64,77.67,77.45,77.55,13000.0,59.8022,59.8253,59.6559,59.7329,13000.0
2013-06-11 11:10:00,77.56,77.59,77.49,77.55,7100.0,59.7406,59.7637,59.6867,59.7329,7100.0
2013-06-11 11:15:00,77.55,77.66,77.51,77.54,8800.0,59.7329,59.8176,59.7021,59.7252,8800.0
2013-06-11 11:20:00,77.57,77.63,77.55,77.6,9800.0,59.7483,59.7945,59.7329,59.7714,9800.0
2013-06-11 11:25:00,77.63,77.72,77.63,77.68,12700.0,59.7945,59.8638,59.7945,59.833,12700.0
2013-06-11 11:30:00,77.68,77.8,77.58,77.58,8600.0,59.833,59.9254,59.756,59.756,8600.0
2013-06-11 11:35:00,77.57,77.6,77.49,77.59,18300.0,59.7483,59.7714,59.6867,59.7637,18300.0
2013-06-11 11:40:00,77.59,77.67,77.55,77.67,12400.0,59.7637,59.8253,59.7329,59.8253,12400.0
2013-06-11 11:45:00,77.68,77.83,77.67,77.82,7200.0,59.833,59.9485,59.8253,59.9408,7200.0
2013-06-11 11:50:00,77.84,77.87,77.68,77.73,9200.0,59.9563,59.9794,59.833,59.8715,9200.0
2013-06-11 11:55:00,77.73,77.88,77.73,77.81,8200.0,59.8715,59.9871,59.8715,59.9331,8200.0
2013-06-11 12:00:00,77.83,77.84,77.71,77.81,20400.0,59.9485,59.9563,59.8561,59.9331,20400.0
2013-06-11 12:05:00,77.83,77.86,77.73,77.73,9100.0,59.9485,59.9717,59.8715,59.8715,9100.0
2013-06-11 12:10:00,77.73,77.82,77.73,77.75,6400.0,59.8715,59.9408,59.8715,59.8869,6400.0
2013-06-11 12:15:00,77.74,77.77,77.64,77.66,14300.0,59.8792,59.9023,59.8022,59.8176,14300.0
2013-06-11 12:20:00,77.66,77.69,77.56,77.57,7200.0,59.8176,59.8407,59.7406,59.7483,7200.0
2013-06-11 12:25:00,77.58,77.72,77.58,77.72,5300.0,59.756,59.8638,59.756,59.8638,5300.0
2013-06-11 12:30:00,77.7,77.77,77.64,77.68,8500.0,59.8484,59.9023,59.8022,59.833,8500.0
2013-06-11 12:35:00,77.65,77.69,77.63,77.65,10400.0,59.8099,59.8407,59.7945,59.8099,10400.0
2013-06-11 12:40:00,77.66,77.77,77.64,77.77,6400.0,59.8176,59.9023,59.8022,59.9023,6400.0
2013-06-11 12:45:00,77.78,77.8,77.61,77.7,10800.0,59.91,59.9254,59.7791,59.8484,10800.0
2013-06-11 12:50:00,77.69,77.69,77.61,77.65,16200.0,59.8407,59.8407,59.7791,59.8099,16200.0
2013-06-11 12:55:00,77.65,77.74,77.64,77.71,14100.0,59.8099,59.8792,59.8022,59.8561,14100.0
2013-06-11 13:00:00,77.69,77.72,77.64,77.71,11600.0,59.8407,59.8638,59.8022,59.8561,11600.0
2013-06-11 13:05:00,77.71,77.75,77.69,77.69,8200.0,59.8561,59.8869,59.8407,59.8407,8200.0
2013-06-11 13:10:00,77.69,77.76,77.67,77.72,17300.0,59.8407,59.8946,59.8253,59.8638,17300.0
2013-06-11 13:15:00,77.72,77.74,77.62,77.66,32000.0,59.8638,59.8792,59.7868,59.8176,32000.0
2013-06-11 13:20:00,77.66,77.76,77.66,77.72,34900.0,59.8176,59.8946,59.8176,59.8638,34900.0
2013-06-11 13:25:00,77.74,77.79,77.69,77.69,7600.0,59.8792,59.9177,59.8407,59.8407,7600.0
2013-06-11 13:30:00,77.68,77.68,77.52,77.54,25400.0,59.833,59.833,59.7098,59.7252,25400.0
2013-06-11 13:35:00,77.54,77.54,77.42,77.5,9100.0,59.7252,59.7252,59.6327,59.6944,9100.0
2013-06-11 13:40:00,77.51,77.52,77.4,77.44,9200.0,59.7021,59.7098,59.6173,59.6482,9200.0
2013-06-11 13:45:00,77.43,77.5,77.43,77.49,5000.0,59.6404,59.6944,59.6404,59.6867,5000.0
2013-06-11 13:50:00,77.49,77.54,77.45,77.49,28900.0,59.6867,59.7252,59.6559,59.6867,28900.0
2013-06-11 13:55:00,77.49,77.51,77.38,77.4,25100.0,59.6867,59.7021,59.6019,59.6173,25100.0
2013-06-11 14:00:00,77.4,77.47,77.35,77.43,8600.0,59.6173,59.6713,59.5788,59.6404,8600.0
2013-06-11 14:05:00,77.42,77.48,77.33,77.38,18100.0,59.6327,59.679,59.5634,59.6019,18100.0
2013-06-11 14:10:00,77.39,77.5,77.39,77.46,13500.0,59.6096,59.6944,59.6096,59.6636,13500.0
2013-06-11 14:15:00,77.48,77.55,77.42,77.44,21700.0,59.679,59.7329,59.6327,59.6482,21700.0
2013-06-11 14:20:00,77.46,77.49,77.38,77.38,15300.0,59.6636,59.6867,59.6019,59.6019,15300.0
2013-06-11 14:25:00,77.41,77.41,77.32,77.41,30600.0,59.625,59.625,59.5557,59.625,30600.0
2013-06-11 14:30:00,77.43,77.43,77.29,77.29,28200.0,59.6404,59.6404,59.5326,59.5326,28200.0
2013-06-11 14:35:00,77.3,77.3,77.22,77.28,29100.0,59.5403,59.5403,59.4787,59.5249,29100.0
2013-06-11 14:40:00,77.28,77.35,77.22,77.24,44000.0,59.5249,59.5788,59.4787,59.4941,44000.0
2013-06-11 14:45:00,77.25,77.29,77.2,77.24,47000.0,59.5018,59.5326,59.4633,59.4941,47000.0
2013-06-11 14:50:00,77.22,77.3,77.1,77.1,22700.0,59.4787,59.5403,59.3863,59.3863,22700.0
2013-06-11 14:55:00,77.09,77.32,77.09,77.28,16200.0,59.3786,59.5557,59.3786,59.5249,16200.0
2013-06-11 15:00:00,77.29,77.32,77.16,77.21,18700.0,59.5326,59.5557,59.4325,59.471,18700.0
2013-06-11 15:05:00,77.22,77.28,77.22,77.23,14200.0,59.4787,59.5249,59.4787,59.4864,14200.0
2013-06-11 15:10:00,77.21,77.22,77.12,77.17,14900.0,59.471,59.4787,59.4017,59.4402,14900.0
2013-06-11 15:15:00,77.18,77.2,77.08,77.16,35600.0,59.4479,59.4633,59.3709,59.4325,35600.0
2013-06-11 15:20:00,77.18,77.18,77.07,77.12,33000.0,59.4479,59.4479,59.3632,59.4017,33000.0
2013-06-11 15:25:00,77.13,77.13,76.94,76.96,26400.0,59.4094,59.4094,59.263,59.2784,26400.0
2013-06-11 15:30:00,76.97,76.98,76.82,76.84,31300.0,59.2861,59.2938,59.1706,59.186,31300.0
2013-06-11 15:35:00,76.84,76.92,76.75,76.77,51500.0,59.186,59.2476,59.1167,59.1321,51500.0
2013-06-11 15:40:00,76.78,76.79,76.6,76.62,49000.0,59.1398,59.1475,59.0011,59.0165,49000.0
2013-06-11 15:45:00,76.63,76.68,76.58,76.66,71600.0,59.0242,59.0628,58.9857,59.0474,71600.0
2013-06-11 15:50:00,76.67,76.75,76.57,76.58,83500.0,59.0551,59.1167,58.978,58.9857,83500.0
2013-06-11 15:55:00,76.59,76.62,76.46,76.51,109700.0,58.9934,59.0165,58.8933,58.9318,109700.0
2013-06-12 09:30:00,77.33,77.45,76.85,76.85,43100.0,59.5634,59.6559,59.1937,59.1937,43100.0
2013-06-12 09:35:00,76.92,77.04,76.86,76.86,18500.0,59.2476,59.3401,59.2014,59.2014,18500.0
2013-06-12 09:40:00,76.82,77.0,76.75,76.96,19100.0,59.1706,59.3092,59.1167,59.2784,19100.0
2013-06-12 09:45:00,76.97,77.0,76.88,76.94,12800.0,59.2861,59.3092,59.2168,59.263,12800.0
2013-06-12 09:50:00,76.89,77.0,76.84,76.89,25200.0,59.2245,59.3092,59.186,59.2245,25200.0
2013-06-12 09:55:00,76.92,77.01,76.77,76.8,8000.0,59.2476,59.3169,59.1321,59.1552,8000.0
2013-06-12 10:00:00,76.8,76.81,76.58,76.65,27300.0,59.1552,59.1629,58.9857,59.0397,27300.0
2013-06-12 10:05:00,76.66,76.79,76.62,76.77,20500.0,59.0474,59.1475,59.0165,59.1321,20500.0
2013-06-12 10:10:00,76.75,76.77,76.69,76.75,17500.0,59.1167,59.1321,59.0705,59.1167,17500.0
2013-06-12 10:15:00,76.76,76.84,76.68,76.75,14600.0,59.1244,59.186,59.0628,59.1167,14600.0
2013-06-12 10:20:00,76.76,76.89,76.76,76.84,7800.0,59.1244,59.2245,59.1244,59.186,7800.0
2013-06-12 10:25:00,76.81,76.86,76.79,76.84,14500.0,59.1629,59.2014,59.1475,59.186,14500.0
2013-06-12 10:30:00,76.81,76.94,76.77,76.84,7700.0,59.1629,59.263,59.1321,59.186,7700.0
2013-06-12 10:35:00,76.85,76.94,76.78,76.78,11200.0,59.1937,59.263,59.1398,59.1398,11200.0
2013-06-12 10:40:00,76.81,76.89,76.64,76.8,13000.0,59.1629,59.2245,59.032,59.1552,13000.0
2013-06-12 10:45:00,76.76,76.76,76.48,76.6,15500.0,59.1244,59.1244,58.9087,59.0011,15500.0
2013-06-12 10:50:00,76.58,76.68,76.5,76.57,14600.0,58.9857,59.0628,58.9241,58.978,14600.0
2013-06-12 10:55:00,76.58,76.6,76.41,76.46,8400.0,58.9857,59.0011,58.8548,58.8933,8400.0
2013-06-12 11:00:00,76.45,76.45,76.37,76.4,13600.0,58.8856,58.8856,58.824,58.8471,13600.0
2013-06-12 11:05:00,76.4,76.52,76.37,76.43,23000.0,58.8471,58.9395,58.824,58.8702,23000.0
2013-06-12 11:10:00,76.41,76.43,76.37,76.41,19400.0,58.8548,58.8702,58.824,58.8548,19400.0
2013-06-12 11:15:00,76.43,76.49,76.38,76.46,7600.0,58.8702,58.9164,58.8317,58.8933,7600.0
2013-06-12 11:20:00,76.48,76.55,76.47,76.49,8200.0,58.9087,58.9626,58.901,58.9164,8200.0
2013-06-12 11:25:00,76.49,76.52,76.45,76.45,11600.0,58.9164,58.9395,58.8856,58.8856,11600.0
2013-06-12 11:30:00,76.44,76.52,76.37,76.43,14300.0,58.8779,58.9395,58.824,58.8702,14300.0
2013-06-12 11:35:00,76.42,76.52,76.37,76.41,19600.0,58.8625,58.9395,58.824,58.8548,19600.0
2013-06-12 11:40:00,76.4,76.5,76.39,76.43,8000.0,58.8471,58.9241,58.8394,58.8702,8000.0
2013-06-12 11:45:00,76.42,76.44,76.37,76.42,49400.0,58.8625,58.8779,58.824,58.8625,49400.0
2013-06-12 11:50:00,76.41,76.43,76.28,76.28,20800.0,58.8548,58.8702,58.7547,58.7547,20800.0
2013-06-12 11:55:00,76.28,76.38,76.16,76.16,16800.0,58.7547,58.8317,58.6622,58.6622,16800.0
2013-06-12 12:00:00,76.19,76.25,76.15,76.2,12300.0,58.6853,58.7316,58.6545,58.693,12300.0
2013-06-12 12:05:00,76.21,76.23,76.12,76.12,6100.0,58.7007,58.7161,58.6314,58.6314,6100.0
2013-06-12 12:10:00,76.12,76.14,76.02,76.02,10600.0,58.6314,58.6468,58.5544,58.5544,10600.0
2013-06-12 12:15:00,76.01,76.04,75.88,75.95,17500.0,58.5467,58.5698,58.4466,58.5005,17500.0
2013-06-12 12:20:00,75.98,76.04,75.95,76.03,8000.0,58.5236,58.5698,58.5005,58.5621,8000.0
2013-06-12 12:25:00,76.04,76.04,75.98,75.98,17500.0,58.5698,58.5698,58.5236,58.5236,17500.0
2013-06-12 12:30:00,76.0,76.01,75.92,75.99,9300.0,58.539,58.5467,58.4774,58.5313,9300.0
2013-06-12 12:35:00,76.0,76.05,75.92,75.93,13800.0,58.539,58.5775,58.4774,58.4851,13800.0
2013-06-12 12:40:00,75.9,76.03,75.85,76.03,12800.0,58.462,58.5621,58.4235,58.5621,12800.0
2013-06-12 12:45:00,76.01,76.05,75.95,76.03,8500.0,58.5467,58.5775,58.5005,58.5621,8500.0
2013-06-12 12:50:00,76.03,76.11,76.0,76.1,7600.0,58.5621,58.6237,58.539,58.616,7600.0
2013-06-12 12:55:00,76.12,76.2,76.08,76.19,6400.0,58.6314,58.693,58.6006,58.6853,6400.0
2013-06-12 13:00:00,76.19,76.19,76.06,76.12,16600.0,58.6853,58.6853,58.5852,58.6314,16600.0
2013-06-12 13:05:00,76.12,76.28,76.12,76.25,14000.0,58.6314,58.7547,58.6314,58.7316,14000.0
2013-06-12 13:10:00,76.23,76.26,76.15,76.18,6400.0,58.7161,58.7393,58.6545,58.6776,6400.0
2013-06-12 13:15:00,76.16,76.2,76.12,76.16,6100.0,58.6622,58.693,58.6314,58.6622,6100.0
2013-06-12 13:20:00,76.17,76.18,76.06,76.06,10600.0,58.6699,58.6776,58.5852,58.5852,10600.0
2013-06-12 13:25:00,76.06,76.19,76.04,76.15,9400.0,58.5852,58.6853,58.5698,58.6545,9400.0
2013-06-12 13:30:00,76.14,76.22,76.14,76.14,5600.0,58.6468,58.7084,58.6468,58.6468,5600.0
2013-06-12 13:35:00,76.11,76.13,76.04,76.06,11100.0,58.6237,58.6391,58.5698,58.5852,11100.0
2013-06-12 13:40:00,76.04,76.07,75.94,76.07,13000.0,58.5698,58.5929,58.4928,58.5929,13000.0
2013-06-12 13:45:00,76.05,76.11,76.0,76.02,8900.0,58.5775,58.6237,58.539,58.5544,8900.0
2013-06-12 13:50:00,76.01,76.19,75.97,76.19,9700.0,58.5467,58.6853,58.5159,58.6853,9700.0
2013-06-12 13:55:00,76.2,76.23,76.13,76.13,11100.0,58.693,58.7161,58.6391,58.6391,11100.0
2013-06-12 14:00:00,76.11,76.16,75.93,75.99,19200.0,58.6237,58.6622,58.4851,58.5313,19200.0
2013-06-12 14:05:00,76.0,76.09,75.95,76.06,14600.0,58.539,58.6083,58.5005,58.5852,14600.0
2013-06-12 14:10:00,76.06,76.09,75.87,75.93,20800.0,58.5852,58.6083,58.4389,58.4851,20800.0
2013-06-12 14:15:00,75.95,75.98,75.85,75.93,15900.0,58.5005,58.5236,58.4235,58.4851,15900.0
2013-06-12 14:20:00,75.95,76.07,75.95,75.97,17500.0,58.5005,58.5929,58.5005,58.5159,17500.0
2013-06-12 14:25:00,75.99,75.99,75.8,75.82,24900.0,58.5313,58.5313,58.3849,58.4003,24900.0
2013-06-12 14:30:00,75.8,75.84,75.66,75.73,27700.0,58.3849,58.4158,58.2771,58.331,27700.0
2013-06-12 14:35:00,75.75,75.83,75.72,75.83,10900.0,58.3464,58.408,58.3233,58.408,10900.0
2013-06-12 14:40:00,75.85,75.96,75.85,75.93,19900.0,58.4235,58.5082,58.4235,58.4851,19900.0
2013-06-12 14:45:00,75.92,75.93,75.82,75.84,16500.0,58.4774,58.4851,58.4003,58.4158,16500.0
2013-06-12 14:50:00,75.84,75.9,75.77,75.87,24800.0,58.4158,58.462,58.3618,58.4389,24800.0
2013-06-12 14:55:00,75.88,75.88,75.78,75.81,35700.0,58.4466,58.4466,58.3695,58.3926,35700.0
2013-06-12 15:00:00,75.81,75.87,75.71,75.76,21300.0,58.3926,58.4389,58.3156,58.3541,21300.0
2013-06-12 15:05:00,75.77,75.88,75.72,75.75,25100.0,58.3618,58.4466,58.3233,58.3464,25100.0
2013-06-12 15:10:00,75.79,75.88,75.73,75.82,19900.0,58.3772,58.4466,58.331,58.4003,19900.0
2013-06-12 15:15:00,75.88,75.88,75.71,75.71,15600.0,58.4466,58.4466,58.3156,58.3156,15600.0
2013-06-12 15:20:00,75.72,75.81,75.7,75.79,19100.0,58.3233,58.3926,58.3079,58.3772,19100.0
2013-06-12 15:25:00,75.79,75.95,75.74,75.93,22300.0,58.3772,58.5005,58.3387,58.4851,22300.0
2013-06-12 15:30:00,75.93,75.93,75.72,75.73,32100.0,58.4851,58.4851,58.3233,58.331,32100.0
2013-06-12 15:35:00,75.75,75.89,75.75,75.85,33200.0,58.3464,58.4543,58.3464,58.4235,33200.0
2013-06-12 15:40:00,75.86,75.93,75.83,75.84,40700.0,58.4312,58.4851,58.408,58.4158,40700.0
2013-06-12 15:45:00,75.85,75.9,75.81,75.82,95400.0,58.4235,58.462,58.3926,58.4003,95400.0
2013-06-12 15:50:00,75.83,75.84,75.72,75.72,122900.0,58.408,58.4158,58.3233,58.3233,122900.0
2013-06-12 15:55:00,75.71,75.75,75.56,75.62,161500.0,58.3156,58.3464,58.2001,58.2463,161500.0
2013-06-13 09:30:00,75.55,75.8,75.44,75.54,45900.0,58.1924,58.3849,58.1077,58.1847,45900.0
2013-06-13 09:35:00,75.57,75.75,75.52,75.59,20900.0,58.2078,58.3464,58.1693,58.2232,20900.0
2013-06-13 09:40:00,75.57,75.9,75.57,75.86,16000.0,58.2078,58.462,58.2078,58.4312,16000.0
2013-06-13 09:45:00,75.9,76.01,75.64,75.66,16700.0,58.462,58.5467,58.2617,58.2771,16700.0
2013-06-13 09:50:00,75.65,75.69,75.58,75.65,21600.0,58.2694,58.3002,58.2155,58.2694,21600.0
2013-06-13 09:55:00,75.65,75.65,75.57,75.59,30900.0,58.2694,58.2694,58.2078,58.2232,30900.0
2013-06-13 10:00:00,75.59,75.63,75.54,75.55,55000.0,58.2232,58.254,58.1847,58.1924,55000.0
2013-06-13 10:05:00,75.54,75.54,75.42,75.46,22100.0,58.1847,58.1847,58.0922,58.1231,22100.0
2013-06-13 10:10:00,75.46,75.46,75.25,75.29,34600.0,58.1231,58.1231,57.9613,57.9921,34600.0
2013-06-13 10:15:00,75.31,75.52,75.31,75.49,24200.0,58.0075,58.1693,58.0075,58.1462,24200.0
2013-06-13 10:20:00,75.5,75.53,75.33,75.39,42900.0,58.1539,58.177,58.0229,58.0691,42900.0
2013-06-13 10:25:00,75.39,75.53,75.39,75.51,16700.0,58.0691,58.177,58.0691,58.1616,16700.0
2013-06-13 10:30:00,75.5,75.68,75.5,75.57,18500.0,58.1539,58.2925,58.1539,58.2078,18500.0
2013-06-13 10:35:00,75.59,75.6,75.5,75.52,11600.0,58.2232,58.2309,58.1539,58.1693,11600.0
2013-06-13 10:40:00,75.56,75.67,75.48,75.66,25200.0,58.2001,58.2848,58.1385,58.2771,25200.0
2013-06-13 10:45:00,75.67,75.75,75.65,75.72,17200.0,58.2848,58.3464,58.2694,58.3233,17200.0
2013-06-13 10:50:00,75.72,75.77,75.67,75.69,9400.0,58.3233,58.3618,58.2848,58.3002,9400.0
2013-06-13 10:55:00,75.68,75.73,75.68,75.73,12900.0,58.2925,58.331,58.2925,58.331,12900.0
2013-06-13 11:00:00,75.73,75.8,75.68,75.7,40700.0,58.331,58.3849,58.2925,58.3079,40700.0
2013-06-13 11:05:00,75.69,75.77,75.59,75.75,18600.0,58.3002,58.3618,58.2232,58.3464,18600.0
2013-06-13 11:10:00,75.77,75.79,75.7,75.78,23700.0,58.3618,58.3772,58.3079,58.3695,23700.0
2013-06-13 11:15:00,75.78,75.79,75.67,75.75,22800.0,58.3695,58.3772,58.2848,58.3464,22800.0
2013-06-13 11:20:00,75.74,75.77,75.65,75.74,18100.0,58.3387,58.3618,58.2694,58.3387,18100.0
2013-06-13 11:25:00,75.77,75.78,75.72,75.75,14000.0,58.3618,58.3695,58.3233,58.3464,14000.0
2013-06-13 11:30:00,75.75,75.8,75.61,75.66,22800.0,58.3464,58.3849,58.2386,58.2771,22800.0
2013-06-13 11:35:00,75.67,75.83,75.67,75.76,20200.0,58.2848,58.408,58.2848,58.3541,20200.0
2013-06-13 11:40:00,75.78,75.9,75.78,75.88,7200.0,58.3695,58.462,58.3695,58.4466,7200.0
2013-06-13 11:45:00,75.9,75.93,75.81,75.88,8200.0,58.462,58.4851,58.3926,58.4466,8200.0
2013-06-13 11:50:00,75.85,75.88,75.81,75.82,37000.0,58.4235,58.4466,58.3926,58.4003,37000.0
2013-06-13 11:55:00,75.84,75.94,75.83,75.91,9200.0,58.4158,58.4928,58.408,58.4697,9200.0
2013-06-13 12:00:00,75.93,75.96,75.89,75.91,6600.0,58.4851,58.5082,58.4543,58.4697,6600.0
2013-06-13 12:05:00,75.92,75.96,75.88,75.93,10700.0,58.4774,58.5082,58.4466,58.4851,10700.0
2013-06-13 12:10:00,75.93,75.98,75.89,75.98,10700.0,58.4851,58.5236,58.4543,58.5236,10700.0
2013-06-13 12:15:00,75.98,76.04,75.91,75.93,10200.0,58.5236,58.5698,58.4697,58.4851,10200.0
2013-06-13 12:20:00,75.94,75.97,75.9,75.93,5100.0,58.4928,58.5159,58.462,58.4851,5100.0
2013-06-13 12:25:00,75.94,76.02,75.94,75.94,9700.0,58.4928,58.5544,58.4928,58.4928,9700.0
2013-06-13 12:30:00,75.96,76.11,75.96,76.1,5600.0,58.5082,58.6237,58.5082,58.616,5600.0
2013-06-13 12:35:00,76.07,76.29,76.07,76.21,17600.0,58.5929,58.7624,58.5929,58.7007,17600.0
2013-06-13 12:40:00,76.21,76.28,76.17,76.18,6600.0,58.7007,58.7547,58.6699,58.6776,6600.0
2013-06-13 12:45:00,76.18,76.24,76.17,76.18,4900.0,58.6776,58.7239,58.6699,58.6776,4900.0
2013-06-13 12:50:00,76.19,76.23,76.06,76.23,20000.0,58.6853,58.7161,58.5852,58.7161,20000.0
2013-06-13 12:55:00,76.25,76.33,76.17,76.32,9300.0,58.7316,58.7932,58.6699,58.7855,9300.0
2013-06-13 13:00:00,76.3,76.3,76.16,76.17,7700.0,58.7701,58.7701,58.6622,58.6699,7700.0
2013-06-13 13:05:00,76.15,76.16,76.1,76.1,3700.0,58.6545,58.6622,58.616,58.616,3700.0
2013-06-13 13:10:00,76.09,76.23,76.09,76.21,9500.0,58.6083,58.7161,58.6083,58.7007,9500.0
2013-06-13 13:15:00,76.22,76.33,76.22,76.29,8600.0,58.7084,58.7932,58.7084,58.7624,8600.0
2013-06-13 13:20:00,76.3,76.31,76.19,76.19,14200.0,58.7701,58.7778,58.6853,58.6853,14200.0
2013-06-13 13:25:00,76.18,76.26,76.18,76.26,8800.0,58.6776,58.7393,58.6776,58.7393,8800.0
2013-06-13 13:30:00,76.27,76.32,76.21,76.22,6600.0,58.747,58.7855,58.7007,58.7084,6600.0
2013-06-13 13:35:00,76.22,76.22,76.07,76.09,6400.0,58.7084,58.7084,58.5929,58.6083,6400.0
2013-06-13 13:40:00,76.07,76.16,76.06,76.1,8700.0,58.5929,58.6622,58.5852,58.616,8700.0
2013-06-13 13:45:00,76.11,76.13,76.03,76.1,10800.0,58.6237,58.6391,58.5621,58.616,10800.0
2013-06-13 13:50:00,76.14,76.17,76.13,76.13,7000.0,58.6468,58.6699,58.6391,58.6391,7000.0
2013-06-13 13:55:00,76.12,76.18,76.1,76.17,10200.0,58.6314,58.6776,58.616,58.6699,10200.0
2013-06-13 14:00:00,76.19,76.39,76.19,76.38,11500.0,58.6853,58.8394,58.6853,58.8317,11500.0
2013-06-13 14:05:00,76.38,76.47,76.38,76.41,14600.0,58.8317,58.901,58.8317,58.8548,14600.0
2013-06-13 14:10:00,76.43,76.45,76.28,76.34,22700.0,58.8702,58.8856,58.7547,58.8009,22700.0
2013-06-13 14:15:00,76.35,76.44,76.29,76.43,18500.0,58.8086,58.8779,58.7624,58.8702,18500.0
2013-06-13 14:20:00,76.46,76.51,76.43,76.46,16200.0,58.8933,58.9318,58.8702,58.8933,16200.0
2013-06-13 14:25:00,76.47,76.59,76.47,76.49,12000.0,58.901,58.9934,58.901,58.9164,12000.0
2013-06-13 14:30:00,76.48,76.58,76.48,76.48,13500.0,58.9087,58.9857,58.9087,58.9087,13500.0
2013-06-13 14:35:00,76.48,76.63,76.47,76.62,9400.0,58.9087,59.0242,58.901,59.0165,9400.0
2013-06-13 14:40:00,76.63,76.65,76.49,76.53,13800.0,59.0242,59.0397,58.9164,58.9472,13800.0
2013-06-13 14:45:00,76.52,76.58,76.5,76.55,9500.0,58.9395,58.9857,58.9241,58.9626,9500.0
2013-06-13 14:50:00,76.52,76.62,76.52,76.57,32500.0,58.9395,59.0165,58.9395,58.978,32500.0
2013-06-13 14:55:00,76.59,76.7,76.59,76.7,8800.0,58.9934,59.0782,58.9934,59.0782,8800.0
2013-06-13 15:00:00,76.7,76.78,76.7,76.73,7800.0,59.0782,59.1398,59.0782,59.1013,7800.0
2013-06-13 15:05:00,76.74,76.86,76.7,76.8,12900.0,59.109,59.2014,59.0782,59.1552,12900.0
2013-06-13 15:10:00,76.78,76.84,76.74,76.84,12100.0,59.1398,59.186,59.109,59.186,12100.0
2013-06-13 15:15:00,76.84,76.88,76.79,76.8,14600.0,59.186,59.2168,59.1475,59.1552,14600.0
2013-06-13 15:20:00,76.79,76.81,76.73,76.73,12800.0,59.1475,59.1629,59.1013,59.1013,12800.0
2013-06-13 15:25:00,76.74,76.82,76.71,76.77,17500.0,59.109,59.1706,59.0859,59.1321,17500.0
2013-06-13 15:30:00,76.79,76.82,76.69,76.71,18500.0,59.1475,59.1706,59.0705,59.0859,18500.0
2013-06-13 15:35:00,76.71,76.8,76.66,76.8,26000.0,59.0859,59.1552,59.0474,59.1552,26000.0
2013-06-13 15:40:00,76.8,76.97,76.8,76.97,79200.0,59.1552,59.2861,59.1552,59.2861,79200.0
2013-06-13 15:45:00,76.98,77.07,76.92,77.01,47900.0,59.2938,59.3632,59.2476,59.3169,47900.0
2013-06-13 15:50:00,77.0,77.05,76.98,76.98,62900.0,59.3092,59.3478,59.2938,59.2938,62900.0
2013-06-13 15:55:00,76.98,77.05,76.92,76.99,74400.0,59.2938,59.3478,59.2476,59.3015,74400.0
2013-06-14 09:30:00,76.66,76.9,76.35,76.49,64200.0,59.0474,59.2322,58.8086,58.9164,64200.0
2013-06-14 09:35:00,76.53,76.8,76.4,76.4,15200.0,58.9472,59.1552,58.8471,58.8471,15200.0
2013-06-14 09:40:00,76.41,76.51,76.37,76.51,23700.0,58.8548,58.9318,58.824,58.9318,23700.0
2013-06-14 09:45:00,76.54,76.88,76.49,76.83,39700.0,58.9549,59.2168,58.9164,59.1783,39700.0
2013-06-14 09:50:00,76.81,76.92,76.78,76.88,26100.0,59.1629,59.2476,59.1398,59.2168,26100.0
2013-06-14 09:55:00,76.88,77.16,76.84,77.15,13800.0,59.2168,59.4325,59.186,59.4248,13800.0
2013-06-14 10:00:00,77.15,77.41,77.15,77.35,24100.0,59.4248,59.625,59.4248,59.5788,24100.0
2013-06-14 10:05:00,77.36,77.38,77.24,77.31,30600.0,59.5865,59.6019,59.4941,59.548,30600.0
2013-06-14 10:10:00,77.31,77.31,77.06,77.1,18600.0,59.548,59.548,59.3555,59.3863,18600.0
2013-06-14 10:15:00,77.11,77.17,77.08,77.14,27400.0,59.394,59.4402,59.3709,59.4171,27400.0
2013-06-14 10:20:00,77.12,77.12,77.0,77.02,26500.0,59.4017,59.4017,59.3092,59.3246,26500.0
2013-06-14 10:25:00,77.03,77.08,76.94,77.03,24500.0,59.3323,59.3709,59.263,59.3323,24500.0
2013-06-14 10:30:00,77.06,77.14,77.03,77.1,20000.0,59.3555,59.4171,59.3323,59.3863,20000.0
2013-06-14 10:35:00,77.08,77.11,76.92,77.02,22300.0,59.3709,59.394,59.2476,59.3246,22300.0
2013-06-14 10:40:00,77.04,77.04,76.98,77.04,22300.0,59.3401,59.3401,59.2938,59.3401,22300.0
2013-06-14 10:45:00,77.05,77.08,76.93,77.0,18000.0,59.3478,59.3709,59.2553,59.3092,18000.0
2013-06-14 10:50:00,77.0,77.02,76.85,76.9,21100.0,59.3092,59.3246,59.1937,59.2322,21100.0
2013-06-14 10:55:00,76.92,76.95,76.64,76.81,31000.0,59.2476,59.2707,59.032,59.1629,31000.0
2013-06-14 11:00:00,76.8,76.9,76.69,76.89,10400.0,59.1552,59.2322,59.0705,59.2245,10400.0
2013-06-14 11:05:00,76.87,76.9,76.83,76.86,20600.0,59.2091,59.2322,59.1783,59.2014,20600.0
2013-06-14 11:10:00,76.9,76.99,76.83,76.83,26200.0,59.2322,59.3015,59.1783,59.1783,26200.0
2013-06-14 11:15:00,76.83,76.84,76.73,76.77,16600.0,59.1783,59.186,59.1013,59.1321,16600.0
2013-06-14 11:20:00,76.76,76.93,76.68,76.93,15000.0,59.1244,59.2553,59.0628,59.2553,15000.0
2013-06-14 11:25:00,76.93,76.94,76.86,76.87,7600.0,59.2553,59.263,59.2014,59.2091,7600.0
2013-06-14 11:30:00,76.89,76.93,76.77,76.89,15300.0,59.2245,59.2553,59.1321,59.2245,15300.0
2013-06-14 11:35:00,76.9,77.04,76.9,76.92,11600.0,59.2322,59.3401,59.2322,59.2476,11600.0
2013-06-14 11:40:00,76.94,77.01,76.75,76.76,5800.0,59.263,59.3169,59.1167,59.1244,5800.0
2013-06-14 11:45:00,76.77,76.86,76.62,76.65,7400.0,59.1321,59.2014,59.0165,59.0397,7400.0
2013-06-14 11:50:00,76.67,76.81,76.67,76.8,8600.0,59.0551,59.1629,59.0551,59.1552,8600.0
2013-06-14 11:55:00,76.78,76.84,76.73,76.81,7200.0,59.1398,59.186,59.1013,59.1629,7200.0
2013-06-14 12:00:00,76.71,76.75,76.63,76.75,5400.0,59.0859,59.1167,59.0242,59.1167,5400.0
2013-06-14 12:05:00,76.79,76.85,76.63,76.75,7300.0,59.1475,59.1937,59.0242,59.1167,7300.0
2013-06-14 12:10:00,76.77,76.77,76.66,76.66,5900.0,59.1321,59.1321,59.0474,59.0474,5900.0
2013-06-14 12:15:00,76.65,76.81,76.65,76.74,7800.0,59.0397,59.1629,59.0397,59.109,7800.0
2013-06-14 12:20:00,76.74,76.79,76.67,76.76,6700.0,59.109,59.1475,59.0551,59.1244,6700.0
2013-06-14 12:25:00,76.78,76.8,76.69,76.7,10800.0,59.1398,59.1552,59.0705,59.0782,10800.0
2013-06-14 12:30:00,76.71,76.75,76.65,76.72,6500.0,59.0859,59.1167,59.0397,59.0936,6500.0
2013-06-14 12:35:00,76.72,76.88,76.69,76.88,5900.0,59.0936,59.2168,59.0705,59.2168,5900.0
2013-06-14 12:40:00,76.89,76.89,76.79,76.82,9100.0,59.2245,59.2245,59.1475,59.1706,9100.0
2013-06-14 12:45:00,76.83,76.88,76.81,76.81,6800.0,59.1783,59.2168,59.1629,59.1629,6800.0
2013-06-14 12:50:00,76.83,76.85,76.68,76.68,13600.0,59.1783,59.1937,59.0628,59.0628,13600.0
2013-06-14 12:55:00,76.68,76.73,76.66,76.69,31300.0,59.0628,59.1013,59.0474,59.0705,31300.0
2013-06-14 13:00:00,76.69,76.69,76.44,76.47,11400.0,59.0705,59.0705,58.8779,58.901,11400.0
2013-06-14 13:05:00,76.47,76.52,76.45,76.49,7100.0,58.901,58.9395,58.8856,58.9164,7100.0
2013-06-14 13:10:00,76.52,76.61,76.37,76.57,85200.0,58.9395,59.0088,58.824,58.978,85200.0
2013-06-14 13:15:00,76.6,76.6,76.34,76.36,31000.0,59.0011,59.0011,58.8009,58.8163,31000.0
2013-06-14 13:20:00,76.37,76.43,76.31,76.35,15400.0,58.824,58.8702,58.7778,58.8086,15400.0
2013-06-14 13:25:00,76.34,76.35,76.25,76.29,9000.0,58.8009,58.8086,58.7316,58.7624,9000.0
2013-06-14 13:30:00,76.31,76.5,76.3,76.44,30200.0,58.7778,58.9241,58.7701,58.8779,30200.0
2013-06-14 13:35:00,76.44,76.44,76.26,76.31,10800.0,58.8779,58.8779,58.7393,58.7778,10800.0
2013-06-14 13:40:00,76.31,76.4,76.3,76.4,7100.0,58.7778,58.8471,58.7701,58.8471,7100.0
2013-06-14 13:45:00,76.39,76.42,76.36,76.41,6800.0,58.8394,58.8625,58.8163,58.8548,6800.0
2013-06-14 13:50:00,76.41,76.43,76.22,76.25,24500.0,58.8548,58.8702,58.7084,58.7316,24500.0
2013-06-14 13:55:00,76.25,76.32,76.25,76.27,12800.0,58.7316,58.7855,58.7316,58.747,12800.0
2013-06-14 14:00:00,76.27,76.31,76.13,76.19,24400.0,58.747,58.7778,58.6391,58.6853,24400.0
2013-06-14 14:05:00,76.18,76.35,76.18,76.33,30900.0,58.6776,58.8086,58.6776,58.7932,30900.0
2013-06-14 14:10:00,76.31,76.31,76.14,76.15,25900.0,58.7778,58.7778,58.6468,58.6545,25900.0
2013-06-14 14:15:00,76.15,76.23,76.13,76.22,21400.0,58.6545,58.7161,58.6391,58.7084,21400.0
2013-06-14 14:20:00,76.24,76.39,76.24,76.36,26200.0,58.7239,58.8394,58.7239,58.8163,26200.0
2013-06-14 14:25:00,76.35,76.37,76.31,76.32,16800.0,58.8086,58.824,58.7778,58.7855,16800.0
2013-06-14 14:30:00,76.31,76.41,76.31,76.37,22100.0,58.7778,58.8548,58.7778,58.824,22100.0
2013-06-14 14:35:00,76.39,76.45,76.32,76.45,12900.0,58.8394,58.8856,58.7855,58.8856,12900.0
2013-06-14 14:40:00,76.46,76.47,76.43,76.47,20900.0,58.8933,58.901,58.8702,58.901,20900.0
2013-06-14 14:45:00,76.46,76.47,76.37,76.38,21600.0,58.8933,58.901,58.824,58.8317,21600.0
2013-06-14 14:50:00,76.37,76.48,76.36,76.45,18700.0,58.824,58.9087,58.8163,58.8856,18700.0
2013-06-14 14:55:00,76.45,76.45,76.33,76.38,28800.0,58.8856,58.8856,58.7932,58.8317,28800.0
2013-06-14 15:00:00,76.38,76.48,76.34,76.45,19100.0,58.8317,58.9087,58.8009,58.8856,19100.0
2013-06-14 15:05:00,76.46,76.5,76.42,76.44,23900.0,58.8933,58.9241,58.8625,58.8779,23900.0
2013-06-14 15:10:00,76.44,76.45,76.33,76.44,27600.0,58.8779,58.8856,58.7932,58.8779,27600.0
2013-06-14 15:15:00,76.45,76.52,76.42,76.46,26000.0,58.8856,58.9395,58.8625,58.8933,26000.0
2013-06-14 15:20:00,76.47,76.55,76.45,76.45,23400.0,58.901,58.9626,58.8856,58.8856,23400.0
2013-06-14 15:25:00,76.46,76.52,76.41,76.45,27000.0,58.8933,58.9395,58.8548,58.8856,27000.0
2013-06-14 15:30:00,76.42,76.5,76.37,76.38,25300.0,58.8625,58.9241,58.824,58.8317,25300.0
2013-06-14 15:35:00,76.37,76.5,76.37,76.41,27300.0,58.824,58.9241,58.824,58.8548,27300.0
2013-06-14 15:40:00,76.41,76.44,76.17,76.23,28100.0,58.8548,58.8779,58.6699,58.7161,28100.0
2013-06-14 15:45:00,76.25,76.29,76.16,76.27,46400.0,58.7316,58.7624,58.6622,58.747,46400.0
2013-06-14 15:50:00,76.27,76.28,76.21,76.24,40300.0,58.747,58.7547,58.7007,58.7239,40300.0
2013-06-14 15:55:00,76.23,76.25,76.14,76.18,106200.0,58.7161,58.7316,58.6468,58.6776,106200.0
2013-06-17 09:30:00,76.55,76.94,76.07,76.1,44400.0,58.9626,59.263,58.5929,58.616,44400.0
2013-06-17 09:35:00,76.13,76.42,76.0,76.42,23900.0,58.6391,58.8625,58.539,58.8625,23900.0
2013-06-17 09:40:00,76.41,76.53,76.14,76.27,61900.0,58.8548,58.9472,58.6468,58.747,61900.0
2013-06-17 09:45:00,76.27,76.61,76.27,76.41,16200.0,58.747,59.0088,58.747,58.8548,16200.0
2013-06-17 09:50:00,76.44,76.5,76.36,76.48,12700.0,58.8779,58.9241,58.8163,58.9087,12700.0
2013-06-17 09:55:00,76.51,76.55,76.25,76.39,24000.0,58.9318,58.9626,58.7316,58.8394,24000.0
2013-06-17 10:00:00,76.39,76.47,76.1,76.1,15600.0,58.8394,58.901,58.616,58.616,15600.0
2013-06-17 10:05:00,76.12,76.29,76.09,76.25,10900.0,58.6314,58.7624,58.6083,58.7316,10900.0
2013-06-17 10:10:00,76.26,76.42,76.21,76.35,32400.0,58.7393,58.8625,58.7007,58.8086,32400.0
2013-06-17 10:15:00,76.36,76.36,76.16,76.21,11500.0,58.8163,58.8163,58.6622,58.7007,11500.0
2013-06-17 10:20:00,76.23,76.39,76.2,76.21,19500.0,58.7161,58.8394,58.693,58.7007,19500.0
2013-06-17 10:25:00,76.23,76.44,76.22,76.35,13000.0,58.7161,58.8779,58.7084,58.8086,13000.0
2013-06-17 10:30:00,76.38,76.51,76.38,76.47,18600.0,58.8317,58.9318,58.8317,58.901,18600.0
2013-06-17 10:35:00,76.48,76.53,76.4,76.4,18300.0,58.9087,58.9472,58.8471,58.8471,18300.0
2013-06-17 10:40:00,76.41,76.55,76.36,76.52,14800.0,58.8548,58.9626,58.8163,58.9395,14800.0
2013-06-17 10:45:00,76.51,76.6,76.46,76.53,17200.0,58.9318,59.0011,58.8933,58.9472,17200.0
2013-06-17 10:50:00,76.55,76.67,76.53,76.55,13600.0,58.9626,59.0551,58.9472,58.9626,13600.0
2013-06-17 10:55:00,76.54,76.78,76.54,76.74,10900.0,58.9549,59.1398,58.9549,59.109,10900.0
2013-06-17 11:00:00,76.74,76.83,76.74,76.83,11200.0,59.109,59.1783,59.109,59.1783,11200.0
2013-06-17 11:05:00,76.83,76.87,76.64,76.76,17700.0,59.1783,59.2091,59.032,59.1244,17700.0
2013-06-17 11:10:00,76.76,76.89,76.76,76.86,14700.0,59.1244,59.2245,59.1244,59.2014,14700.0
2013-06-17 11:15:00,76.88,76.91,76.73,76.73,15000.0,59.2168,59.2399,59.1013,59.1013,15000.0
2013-06-17 11:20:00,76.73,76.83,76.73,76.79,7000.0,59.1013,59.1783,59.1013,59.1475,7000.0
2013-06-17 11:25:00,76.77,76.85,76.76,76.82,12200.0,59.1321,59.1937,59.1244,59.1706,12200.0
2013-06-17 11:30:00,76.79,76.89,76.77,76.79,14900.0,59.1475,59.2245,59.1321,59.1475,14900.0
2013-06-17 11:35:00,76.79,76.81,76.65,76.68,12700.0,59.1475,59.1629,59.0397,59.0628,12700.0
2013-06-17 11:40:00,76.68,76.71,76.61,76.61,9300.0,59.0628,59.0859,59.0088,59.0088,9300.0
2013-06-17 11:45:00,76.61,76.64,76.46,76.48,18600.0,59.0088,59.032,58.8933,58.9087,18600.0
2013-06-17 11:50:00,76.48,76.56,76.45,76.52,16600.0,58.9087,58.9703,58.8856,58.9395,16600.0
2013-06-17 11:55:00,76.53,76.54,76.47,76.49,8400.0,58.9472,58.9549,58.901,58.9164,8400.0
2013-06-17 12:00:00,76.48,76.52,76.44,76.5,8100.0,58.9087,58.9395,58.8779,58.9241,8100.0
2013-06-17 12:05:00,76.5,76.58,76.5,76.51,9100.0,58.9241,58.9857,58.9241,58.9318,9100.0
2013-06-17 12:10:00,76.5,76.5,76.34,76.35,11600.0,58.9241,58.9241,58.8009,58.8086,11600.0
2013-06-17 12:15:00,76.35,76.38,76.34,76.34,9000.0,58.8086,58.8317,58.8009,58.8009,9000.0
2013-06-17 12:20:00,76.36,76.5,76.36,76.5,17100.0,58.8163,58.9241,58.8163,58.9241,17100.0
2013-06-17 12:25:00,76.48,76.53,76.42,76.45,16900.0,58.9087,58.9472,58.8625,58.8856,16900.0
2013-06-17 12:30:00,76.44,76.56,76.44,76.56,9100.0,58.8779,58.9703,58.8779,58.9703,9100.0
2013-06-17 12:35:00,76.55,76.63,76.53,76.61,12900.0,58.9626,59.0242,58.9472,59.0088,12900.0
2013-06-17 12:40:00,76.58,76.74,76.57,76.72,15800.0,58.9857,59.109,58.978,59.0936,15800.0
2013-06-17 12:45:00,76.7,76.72,76.66,76.66,9200.0,59.0782,59.0936,59.0474,59.0474,9200.0
2013-06-17 12:50:00,76.65,76.65,76.6,76.65,4600.0,59.0397,59.0397,59.0011,59.0397,4600.0
2013-06-17 12:55:00,76.63,76.64,76.44,76.44,6700.0,59.0242,59.032,58.8779,58.8779,6700.0
2013-06-17 13:00:00,76.47,76.57,76.47,76.51,11700.0,58.901,58.978,58.901,58.9318,11700.0
2013-06-17 13:05:00,76.51,76.56,76.46,76.51,7000.0,58.9318,58.9703,58.8933,58.9318,7000.0
2013-06-17 13:10:00,76.48,76.48,76.41,76.46,8200.0,58.9087,58.9087,58.8548,58.8933,8200.0
2013-06-17 13:15:00,76.42,76.47,76.39,76.47,6500.0,58.8625,58.901,58.8394,58.901,6500.0
2013-06-17 13:20:00,76.48,76.62,76.47,76.6,8900.0,58.9087,59.0165,58.901,59.0011,8900.0
2013-06-17 13:25:00,76.6,76.63,76.59,76.61,10500.0,59.0011,59.0242,58.9934,59.0088,10500.0
2013-06-17 13:30:00,76.62,76.69,76.6,76.69,18000.0,59.0165,59.0705,59.0011,59.0705,18000.0
2013-06-17 13:35:00,76.71,76.72,76.6,76.63,7400.0,59.0859,59.0936,59.0011,59.0242,7400.0
2013-06-17 13:40:00,76.64,76.68,76.63,76.68,8100.0,59.032,59.0628,59.0242,59.0628,8100.0
2013-06-17 13:45:00,76.68,76.71,76.65,76.68,7100.0,59.0628,59.0859,59.0397,59.0628,7100.0
2013-06-17 13:50:00,76.65,76.73,76.65,76.66,9200.0,59.0397,59.1013,59.0397,59.0474,9200.0
2013-06-17 13:55:00,76.66,76.74,76.64,76.67,12300.0,59.0474,59.109,59.032,59.0551,12300.0
2013-06-17 14:00:00,76.69,76.74,76.69,76.71,8800.0,59.0705,59.109,59.0705,59.0859,8800.0
2013-06-17 14:05:00,76.72,76.73,76.46,76.52,12300.0,59.0936,59.1013,58.8933,58.9395,12300.0
2013-06-17 14:10:00,76.53,76.66,76.46,76.54,18900.0,58.9472,59.0474,58.8933,58.9549,18900.0
2013-06-17 14:15:00,76.55,76.58,76.5,76.52,15800.0,58.9626,58.9857,58.9241,58.9395,15800.0
2013-06-17 14:20:00,76.54,76.55,76.32,76.32,23500.0,58.9549,58.9626,58.7855,58.7855,23500.0
2013-06-17 14:25:00,76.3,76.35,76.23,76.3,17300.0,58.7701,58.8086,58.7161,58.7701,17300.0
2013-06-17 14:30:00,76.29,76.37,76.27,76.29,18900.0,58.7624,58.824,58.747,58.7624,18900.0
2013-06-17 14:35:00,76.31,76.4,76.3,76.36,13800.0,58.7778,58.8471,58.7701,58.8163,13800.0
2013-06-17 14:40:00,76.37,76.41,76.18,76.18,11300.0,58.824,58.8548,58.6776,58.6776,11300.0
2013-06-17 14:45:00,76.2,76.22,76.02,76.03,14800.0,58.693,58.7084,58.5544,58.5621,14800.0
2013-06-17 14:50:00,76.03,76.06,75.94,76.04,18400.0,58.5621,58.5852,58.4928,58.5698,18400.0
2013-06-17 14:55:00,76.02,76.12,75.93,76.12,16400.0,58.5544,58.6314,58.4851,58.6314,16400.0
2013-06-17 15:00:00,76.13,76.31,76.07,76.31,12800.0,58.6391,58.7778,58.5929,58.7778,12800.0
2013-06-17 15:05:00,76.3,76.37,76.28,76.28,24000.0,58.7701,58.824,58.7547,58.7547,24000.0
2013-06-17 15:10:00,76.29,76.29,76.09,76.11,15700.0,58.7624,58.7624,58.6083,58.6237,15700.0
2013-06-17 15:15:00,76.11,76.12,76.02,76.09,38200.0,58.6237,58.6314,58.5544,58.6083,38200.0
2013-06-17 15:20:00,76.09,76.12,75.95,76.09,43500.0,58.6083,58.6314,58.5005,58.6083,43500.0
2013-06-17 15:25:00,76.07,76.14,76.04,76.08,22700.0,58.5929,58.6468,58.5698,58.6006,22700.0
2013-06-17 15:30:00,76.15,76.41,76.15,76.41,20600.0,58.6545,58.8548,58.6545,58.8548,20600.0
2013-06-17 15:35:00,76.42,76.65,76.42,76.55,27700.0,58.8625,59.0397,58.8625,58.9626,27700.0
2013-06-17 15:40:00,76.56,76.58,76.51,76.53,19900.0,58.9703,58.9857,58.9318,58.9472,19900.0
2013-06-17 15:45:00,76.54,76.54,76.4,76.47,46100.0,58.9549,58.9549,58.8471,58.901,46100.0
2013-06-17 15:50:00,76.45,76.49,76.37,76.41,37800.0,58.8856,58.9164,58.824,58.8548,37800.0
2013-06-17 15:55:00,76.41,76.49,76.34,76.47,70400.0,58.8548,58.9164,58.8009,58.901,70400.0
2013-06-18 09:30:00,76.58,76.61,76.43,76.56,27600.0,58.9857,59.0088,58.8702,58.9703,27600.0
2013-06-18 09:35:00,76.59,76.74,76.53,76.66,10400.0,58.9934,59.109,58.9472,59.0474,10400.0
2013-06-18 09:40:00,76.61,76.7,76.59,76.64,6400.0,59.0088,59.0782,58.9934,59.032,6400.0
2013-06-18 09:45:00,76.65,76.81,76.57,76.81,16900.0,59.0397,59.1629,58.978,59.1629,16900.0
2013-06-18 09:50:00,76.77,76.79,76.63,76.69,16900.0,59.1321,59.1475,59.0242,59.0705,16900.0
2013-06-18 09:55:00,76.73,76.74,76.43,76.44,14100.0,59.1013,59.109,58.8702,58.8779,14100.0
2013-06-18 10:00:00,76.45,76.58,76.38,76.47,15200.0,58.8856,58.9857,58.8317,58.901,15200.0
2013-06-18 10:05:00,76.5,76.76,76.5,76.76,8600.0,58.9241,59.1244,58.9241,59.1244,8600.0
2013-06-18 10:10:00,76.74,76.75,76.63,76.71,7400.0,59.109,59.1167,59.0242,59.0859,7400.0
2013-06-18 10:15:00,76.71,76.89,76.71,76.86,7600.0,59.0859,59.2245,59.0859,59.2014,7600.0
2013-06-18 10:20:00,76.82,76.85,76.76,76.83,7100.0,59.1706,59.1937,59.1244,59.1783,7100.0
2013-06-18 10:25:00,76.85,76.88,76.7,76.74,7100.0,59.1937,59.2168,59.0782,59.109,7100.0
2013-06-18 10:30:00,76.72,76.91,76.7,76.86,7200.0,59.0936,59.2399,59.0782,59.2014,7200.0
2013-06-18 10:35:00,76.89,76.95,76.89,76.89,10000.0,59.2245,59.2707,59.2245,59.2245,10000.0
2013-06-18 10:40:00,76.91,76.95,76.74,76.76,12300.0,59.2399,59.2707,59.109,59.1244,12300.0
2013-06-18 10:45:00,76.78,76.87,76.75,76.87,7300.0,59.1398,59.2091,59.1167,59.2091,7300.0
2013-06-18 10:50:00,76.89,76.95,76.89,76.92,17800.0,59.2245,59.2707,59.2245,59.2476,17800.0
2013-06-18 10:55:00,76.94,76.95,76.91,76.92,15100.0,59.263,59.2707,59.2399,59.2476,15100.0
2013-06-18 11:00:00,76.93,76.95,76.9,76.95,18800.0,59.2553,59.2707,59.2322,59.2707,18800.0
2013-06-18 11:05:00,76.95,76.95,76.91,76.95,22900.0,59.2707,59.2707,59.2399,59.2707,22900.0
2013-06-18 11:10:00,76.94,76.95,76.89,76.93,25400.0,59.263,59.2707,59.2245,59.2553,25400.0
2013-06-18 11:15:00,76.92,76.95,76.9,76.91,25800.0,59.2476,59.2707,59.2322,59.2399,25800.0
2013-06-18 11:20:00,76.9,76.93,76.76,76.78,44800.0,59.2322,59.2553,59.1244,59.1398,44800.0
2013-06-18 11:25:00,76.79,76.95,76.77,76.94,28100.0,59.1475,59.2707,59.1321,59.263,28100.0
2013-06-18 11:30:00,76.95,76.95,76.89,76.9,23900.0,59.2707,59.2707,59.2245,59.2322,23900.0
2013-06-18 11:35:00,76.91,76.95,76.89,76.91,3600.0,59.2399,59.2707,59.2245,59.2399,3600.0
2013-06-18 11:40:00,76.92,76.95,76.91,76.91,10500.0,59.2476,59.2707,59.2399,59.2399,10500.0
2013-06-18 11:45:00,76.93,76.95,76.82,76.82,13000.0,59.2553,59.2707,59.1706,59.1706,13000.0
2013-06-18 11:50:00,76.83,76.84,76.78,76.81,5800.0,59.1783,59.186,59.1398,59.1629,5800.0
2013-06-18 11:55:00,76.84,76.86,76.76,76.8,16800.0,59.186,59.2014,59.1244,59.1552,16800.0
2013-06-18 12:00:00,76.8,76.87,76.8,76.86,4600.0,59.1552,59.2091,59.1552,59.2014,4600.0
2013-06-18 12:05:00,76.87,76.92,76.81,76.92,13800.0,59.2091,59.2476,59.1629,59.2476,13800.0
2013-06-18 12:10:00,76.91,76.92,76.88,76.92,3000.0,59.2399,59.2476,59.2168,59.2476,3000.0
2013-06-18 12:15:00,76.93,76.95,76.89,76.91,7100.0,59.2553,59.2707,59.2245,59.2399,7100.0
2013-06-18 12:20:00,76.91,76.92,76.88,76.92,3600.0,59.2399,59.2476,59.2168,59.2476,3600.0
2013-06-18 12:25:00,76.92,76.92,76.89,76.9,3700.0,59.2476,59.2476,59.2245,59.2322,3700.0
2013-06-18 12:30:00,76.91,76.95,76.9,76.92,5200.0,59.2399,59.2707,59.2322,59.2476,5200.0
2013-06-18 12:35:00,76.91,77.06,76.91,77.06,13800.0,59.2399,59.3555,59.2399,59.3555,13800.0
2013-06-18 12:40:00,77.07,77.12,77.02,77.1,5200.0,59.3632,59.4017,59.3246,59.3863,5200.0
2013-06-18 12:45:00,77.12,77.15,77.07,77.07,5100.0,59.4017,59.4248,59.3632,59.3632,5100.0
2013-06-18 12:50:00,77.09,77.19,77.09,77.15,5800.0,59.3786,59.4556,59.3786,59.4248,5800.0
2013-06-18 12:55:00,77.17,77.18,77.09,77.12,10700.0,59.4402,59.4479,59.3786,59.4017,10700.0
2013-06-18 13:00:00,77.15,77.16,77.04,77.08,6100.0,59.4248,59.4325,59.3401,59.3709,6100.0
2013-06-18 13:05:00,77.07,77.11,77.05,77.07,3200.0,59.3632,59.394,59.3478,59.3632,3200.0
2013-06-18 13:10:00,77.07,77.11,77.07,77.08,3900.0,59.3632,59.394,59.3632,59.3709,3900.0
2013-06-18 13:15:00,77.07,77.09,77.01,77.09,15400.0,59.3632,59.3786,59.3169,59.3786,15400.0
2013-06-18 13:20:00,77.09,77.09,77.02,77.05,7700.0,59.3786,59.3786,59.3246,59.3478,7700.0
2013-06-18 13:25:00,77.07,77.07,76.98,76.98,4600.0,59.3632,59.3632,59.2938,59.2938,4600.0
2013-06-18 13:30:00,76.99,77.01,76.94,76.96,4200.0,59.3015,59.3169,59.263,59.2784,4200.0
2013-06-18 13:35:00,76.95,77.04,76.93,76.98,10500.0,59.2707,59.3401,59.2553,59.2938,10500.0
2013-06-18 13:40:00,76.98,77.06,76.98,77.04,4200.0,59.2938,59.3555,59.2938,59.3401,4200.0
2013-06-18 13:45:00,77.03,77.08,77.03,77.04,7000.0,59.3323,59.3709,59.3323,59.3401,7000.0
2013-06-18 13:50:00,77.05,77.15,77.04,77.1,10800.0,59.3478,59.4248,59.3401,59.3863,10800.0
2013-06-18 13:55:00,77.1,77.15,77.08,77.15,7400.0,59.3863,59.4248,59.3709,59.4248,7400.0
2013-06-18 14:00:00,77.14,77.15,77.04,77.08,6800.0,59.4171,59.4248,59.3401,59.3709,6800.0
2013-06-18 14:05:00,77.09,77.18,77.09,77.14,14300.0,59.3786,59.4479,59.3786,59.4171,14300.0
2013-06-18 14:10:00,77.13,77.19,77.08,77.08,10900.0,59.4094,59.4556,59.3709,59.3709,10900.0
2013-06-18 14:15:00,77.09,77.14,77.05,77.05,10800.0,59.3786,59.4171,59.3478,59.3478,10800.0
2013-06-18 14:20:00,77.07,77.13,77.06,77.11,8900.0,59.3632,59.4094,59.3555,59.394,8900.0
2013-06-18 14:25:00,77.11,77.12,76.97,77.07,18400.0,59.394,59.4017,59.2861,59.3632,18400.0
2013-06-18 14:30:00,77.08,77.14,77.07,77.12,9500.0,59.3709,59.4171,59.3632,59.4017,9500.0
2013-06-18 14:35:00,77.11,77.11,77.0,77.03,16600.0,59.394,59.394,59.3092,59.3323,16600.0
2013-06-18 14:40:00,77.04,77.08,77.03,77.07,6300.0,59.3401,59.3709,59.3323,59.3632,6300.0
2013-06-18 14:45:00,77.08,77.19,77.06,77.17,18800.0,59.3709,59.4556,59.3555,59.4402,18800.0
2013-06-18 14:50:00,77.16,77.19,77.12,77.12,12200.0,59.4325,59.4556,59.4017,59.4017,12200.0
2013-06-18 14:55:00,77.13,77.18,77.11,77.17,14500.0,59.4094,59.4479,59.394,59.4402,14500.0
2013-06-18 15:00:00,77.17,77.19,77.11,77.14,13400.0,59.4402,59.4556,59.394,59.4171,13400.0
2013-06-18 15:05:00,77.15,77.2,77.12,77.19,21100.0,59.4248,59.4633,59.4017,59.4556,21100.0
2013-06-18 15:10:00,77.19,77.24,77.12,77.2,11600.0,59.4556,59.4941,59.4017,59.4633,11600.0
2013-06-18 15:15:00,77.21,77.24,77.12,77.2,17600.0,59.471,59.4941,59.4017,59.4633,17600.0
2013-06-18 15:20:00,77.22,77.27,77.2,77.25,26600.0,59.4787,59.5172,59.4633,59.5018,26600.0
2013-06-18 15:25:00,77.24,77.32,77.23,77.32,12700.0,59.4941,59.5557,59.4864,59.5557,12700.0
2013-06-18 15:30:00,77.29,77.33,77.2,77.21,20100.0,59.5326,59.5634,59.4633,59.471,20100.0
2013-06-18 15:35:00,77.22,77.25,77.13,77.17,18200.0,59.4787,59.5018,59.4094,59.4402,18200.0
2013-06-18 15:40:00,77.18,77.27,77.14,77.15,22300.0,59.4479,59.5172,59.4171,59.4248,22300.0
2013-06-18 15:45:00,77.14,77.22,77.14,77.17,31500.0,59.4171,59.4787,59.4171,59.4402,31500.0
2013-06-18 15:50:00,77.19,77.19,77.11,77.14,31700.0,59.4556,59.4556,59.394,59.4171,31700.0
2013-06-18 15:55:00,77.13,77.21,77.03,77.04,198200.0,59.4094,59.471,59.3323,59.3401,198200.0
2013-06-19 09:30:00,77.09,77.38,77.01,77.09,38900.0,59.3786,59.6019,59.3169,59.3786,38900.0
2013-06-19 09:35:00,77.09,77.09,77.0,77.04,24600.0,59.3786,59.3786,59.3092,59.3401,24600.0
2013-06-19 09:40:00,77.04,77.08,76.97,77.05,16100.0,59.3401,59.3709,59.2861,59.3478,16100.0
2013-06-19 09:45:00,77.06,77.07,76.8,76.8,40000.0,59.3555,59.3632,59.1552,59.1552,40000.0
2013-06-19 09:50:00,76.79,76.92,76.77,76.82,11600.0,59.1475,59.2476,59.1321,59.1706,11600.0
2013-06-19 09:55:00,76.84,76.86,76.68,76.7,10400.0,59.186,59.2014,59.0628,59.0782,10400.0
2013-06-19 10:00:00,76.69,76.89,76.66,76.82,16800.0,59.0705,59.2245,59.0474,59.1706,16800.0
2013-06-19 10:05:00,76.82,76.87,76.71,76.82,17000.0,59.1706,59.2091,59.0859,59.1706,17000.0
2013-06-19 10:10:00,76.84,76.88,76.71,76.78,14200.0,59.186,59.2168,59.0859,59.1398,14200.0
2013-06-19 10:15:00,76.77,76.9,76.74,76.9,8800.0,59.1321,59.2322,59.109,59.2322,8800.0
2013-06-19 10:20:00,76.91,76.98,76.89,76.93,7600.0,59.2399,59.2938,59.2245,59.2553,7600.0
2013-06-19 10:25:00,76.95,77.03,76.9,76.91,11500.0,59.2707,59.3323,59.2322,59.2399,11500.0
2013-06-19 10:30:00,76.89,76.89,76.78,76.89,12000.0,59.2245,59.2245,59.1398,59.2245,12000.0
2013-06-19 10:35:00,76.87,76.97,76.86,76.96,15100.0,59.2091,59.2861,59.2014,59.2784,15100.0
2013-06-19 10:40:00,76.96,77.02,76.92,76.98,26800.0,59.2784,59.3246,59.2476,59.2938,26800.0
2013-06-19 10:45:00,76.99,77.0,76.9,76.94,50200.0,59.3015,59.3092,59.2322,59.263,50200.0
2013-06-19 10:50:00,76.94,77.01,76.93,76.96,26400.0,59.263,59.3169,59.2553,59.2784,26400.0
2013-06-19 10:55:00,76.96,76.98,76.89,76.93,22300.0,59.2784,59.2938,59.2245,59.2553,22300.0
2013-06-19 11:00:00,76.91,76.92,76.84,76.88,11900.0,59.2399,59.2476,59.186,59.2168,11900.0
2013-06-19 11:05:00,76.88,76.99,76.87,76.93,17700.0,59.2168,59.3015,59.2091,59.2553,17700.0
2013-06-19 11:10:00,76.95,77.0,76.91,76.92,8600.0,59.2707,59.3092,59.2399,59.2476,8600.0
2013-06-19 11:15:00,76.91,76.99,76.91,76.99,12300.0,59.2399,59.3015,59.2399,59.3015,12300.0
2013-06-19 11:20:00,77.0,77.0,76.92,76.96,8000.0,59.3092,59.3092,59.2476,59.2784,8000.0
2013-06-19 11:25:00,76.95,77.06,76.91,77.04,14200.0,59.2707,59.3555,59.2399,59.3401,14200.0
2013-06-19 11:30:00,77.04,77.04,76.91,76.95,7300.0,59.3401,59.3401,59.2399,59.2707,7300.0
2013-06-19 11:35:00,76.97,76.99,76.86,76.86,6300.0,59.2861,59.3015,59.2014,59.2014,6300.0
2013-06-19 11:40:00,76.89,76.95,76.87,76.93,29100.0,59.2245,59.2707,59.2091,59.2553,29100.0
2013-06-19 11:45:00,76.92,76.95,76.88,76.92,3600.0,59.2476,59.2707,59.2168,59.2476,3600.0
2013-06-19 11:50:00,76.92,76.95,76.85,76.89,4700.0,59.2476,59.2707,59.1937,59.2245,4700.0
2013-06-19 11:55:00,76.88,76.93,76.81,76.81,7400.0,59.2168,59.2553,59.1629,59.1629,7400.0
2013-06-19 12:00:00,76.81,76.82,76.8,76.81,9400.0,59.1629,59.1706,59.1552,59.1629,9400.0
2013-06-19 12:05:00,76.79,76.86,76.79,76.83,15500.0,59.1475,59.2014,59.1475,59.1783,15500.0
2013-06-19 12:10:00,76.81,76.86,76.8,76.85,13900.0,59.1629,59.2014,59.1552,59.1937,13900.0
2013-06-19 12:15:00,76.85,76.85,76.78,76.79,23600.0,59.1937,59.1937,59.1398,59.1475,23600.0
2013-06-19 12:20:00,76.8,76.8,76.75,76.75,11900.0,59.1552,59.1552,59.1167,59.1167,11900.0
2013-06-19 12:25:00,76.75,76.87,76.75,76.85,14400.0,59.1167,59.2091,59.1167,59.1937,14400.0
2013-06-19 12:30:00,76.85,76.87,76.8,76.87,11700.0,59.1937,59.2091,59.1552,59.2091,11700.0
2013-06-19 12:35:00,76.86,76.92,76.82,76.91,16700.0,59.2014,59.2476,59.1706,59.2399,16700.0
2013-06-19 12:40:00,76.91,76.97,76.85,76.96,23900.0,59.2399,59.2861,59.1937,59.2784,23900.0
2013-06-19 12:45:00,76.96,76.99,76.93,76.97,10400.0,59.2784,59.3015,59.2553,59.2861,10400.0
2013-06-19 12:50:00,76.97,76.97,76.86,76.95,8300.0,59.2861,59.2861,59.2014,59.2707,8300.0
2013-06-19 12:55:00,76.95,76.95,76.88,76.9,4700.0,59.2707,59.2707,59.2168,59.2322,4700.0
2013-06-19 13:00:00,76.91,76.92,76.8,76.82,8300.0,59.2399,59.2476,59.1552,59.1706,8300.0
2013-06-19 13:05:00,76.84,76.89,76.83,76.89,12000.0,59.186,59.2245,59.1783,59.2245,12000.0
2013-06-19 13:10:00,76.92,77.0,76.92,76.96,6000.0,59.2476,59.3092,59.2476,59.2784,6000.0
2013-06-19 13:15:00,76.95,76.95,76.85,76.88,10500.0,59.2707,59.2707,59.1937,59.2168,10500.0
2013-06-19 13:20:00,76.87,76.87,76.78,76.78,15300.0,59.2091,59.2091,59.1398,59.1398,15300.0
2013-06-19 13:25:00,76.78,76.81,76.74,76.79,18600.0,59.1398,59.1629,59.109,59.1475,18600.0
2013-06-19 13:30:00,76.79,76.79,76.67,76.69,12400.0,59.1475,59.1475,59.0551,59.0705,12400.0
2013-06-19 13:35:00,76.67,76.7,76.63,76.63,18100.0,59.0551,59.0782,59.0242,59.0242,18100.0
2013-06-19 13:40:00,76.63,76.7,76.63,76.64,13500.0,59.0242,59.0782,59.0242,59.032,13500.0
2013-06-19 13:45:00,76.63,76.64,76.58,76.63,10200.0,59.0242,59.032,58.9857,59.0242,10200.0
2013-06-19 13:50:00,76.63,76.73,76.63,76.7,14600.0,59.0242,59.1013,59.0242,59.0782,14600.0
2013-06-19 13:55:00,76.71,76.8,76.67,76.78,9700.0,59.0859,59.1552,59.0551,59.1398,9700.0
2013-06-19 14:00:00,76.82,76.89,76.38,76.41,32700.0,59.1706,59.2245,58.8317,58.8548,32700.0
2013-06-19 14:05:00,76.44,76.58,76.32,76.51,19100.0,58.8779,58.9857,58.7855,58.9318,19100.0
2013-06-19 14:10:00,76.5,76.65,76.35,76.59,25200.0,58.9241,59.0397,58.8086,58.9934,25200.0
2013-06-19 14:15:00,76.58,76.65,76.52,76.52,16100.0,58.9857,59.0397,58.9395,58.9395,16100.0
2013-06-19 14:20:00,76.53,76.53,76.28,76.34,12100.0,58.9472,58.9472,58.7547,58.8009,12100.0
2013-06-19 14:25:00,76.36,76.55,76.27,76.52,15100.0,58.8163,58.9626,58.747,58.9395,15100.0
2013-06-19 14:30:00,76.52,76.55,76.28,76.29,23800.0,58.9395,58.9626,58.7547,58.7624,23800.0
2013-06-19 14:35:00,76.31,76.72,76.3,76.53,26900.0,58.7778,59.0936,58.7701,58.9472,26900.0
2013-06-19 14:40:00,76.53,76.69,76.47,76.6,15700.0,58.9472,59.0705,58.901,59.0011,15700.0
2013-06-19 14:45:00,76.62,76.62,76.26,76.38,46400.0,59.0165,59.0165,58.7393,58.8317,46400.0
2013-06-19 14:50:00,76.36,76.36,76.17,76.2,22400.0,58.8163,58.8163,58.6699,58.693,22400.0
2013-06-19 14:55:00,76.18,76.2,75.8,75.86,44800.0,58.6776,58.693,58.3849,58.4312,44800.0
2013-06-19 15:00:00,75.85,76.07,75.8,76.07,34900.0,58.4235,58.5929,58.3849,58.5929,34900.0
2013-06-19 15:05:00,76.04,76.07,75.91,75.95,17500.0,58.5698,58.5929,58.4697,58.5005,17500.0
2013-06-19 15:10:00,75.99,76.09,75.91,76.01,26300.0,58.5313,58.6083,58.4697,58.5467,26300.0
2013-06-19 15:15:00,76.04,76.08,75.9,75.94,14600.0,58.5698,58.6006,58.462,58.4928,14600.0
2013-06-19 15:20:00,75.97,76.04,75.94,76.01,37200.0,58.5159,58.5698,58.4928,58.5467,37200.0
2013-06-19 15:25:00,76.0,76.1,76.0,76.06,45900.0,58.539,58.616,58.539,58.5852,45900.0
2013-06-19 15:30:00,76.06,76.13,75.94,75.94,45100.0,58.5852,58.6391,58.4928,58.4928,45100.0
2013-06-19 15:35:00,75.94,76.09,75.94,75.97,33600.0,58.4928,58.6083,58.4928,58.5159,33600.0
2013-06-19 15:40:00,75.96,75.99,75.78,75.8,60200.0,58.5082,58.5313,58.3695,58.3849,60200.0
2013-06-19 15:45:00,75.81,75.84,75.61,75.63,113200.0,58.3926,58.4158,58.2386,58.254,113200.0
2013-06-19 15:50:00,75.63,75.71,75.51,75.69,187500.0,58.254,58.3156,58.1616,58.3002,187500.0
2013-06-19 15:55:00,75.69,75.69,75.42,75.44,248800.0,58.3002,58.3002,58.0922,58.1077,248800.0
2013-06-20 09:30:00,74.45,74.69,74.41,74.41,82100.0,57.3451,57.53,57.3143,57.3143,82100.0
2013-06-20 09:35:00,74.44,74.51,73.87,74.02,74200.0,57.3374,57.3913,56.8984,57.0139,74200.0
2013-06-20 09:40:00,74.0,74.04,73.92,74.0,85800.0,56.9985,57.0293,56.9369,56.9985,85800.0
2013-06-20 09:45:00,74.0,74.05,73.77,73.77,96400.0,56.9985,57.037,56.8213,56.8213,96400.0
2013-06-20 09:50:00,73.75,73.89,73.69,73.83,70000.0,56.8059,56.9138,56.7597,56.8675,70000.0
2013-06-20 09:55:00,73.83,73.87,73.6,73.6,65300.0,56.8675,56.8984,56.6904,56.6904,65300.0
2013-06-20 10:00:00,73.65,73.87,73.54,73.65,102700.0,56.7289,56.8984,56.6442,56.7289,102700.0
2013-06-20 10:05:00,73.66,73.79,73.59,73.66,72200.0,56.7366,56.8367,56.6827,56.7366,72200.0
2013-06-20 10:10:00,73.67,73.69,73.26,73.27,62400.0,56.7443,56.7597,56.4285,56.4362,62400.0
2013-06-20 10:15:00,73.27,73.28,73.06,73.24,82300.0,56.4362,56.4439,56.2745,56.4131,82300.0
2013-06-20 10:20:00,73.25,73.52,73.16,73.46,43900.0,56.4208,56.6288,56.3515,56.5826,43900.0
2013-06-20 10:25:00,73.44,73.76,73.44,73.69,75500.0,56.5672,56.8136,56.5672,56.7597,75500.0
2013-06-20 10:30:00,73.68,73.69,73.42,73.44,31600.0,56.752,56.7597,56.5517,56.5672,31600.0
2013-06-20 10:35:00,73.43,73.52,73.36,73.48,37100.0,56.5594,56.6288,56.5055,56.598,37100.0
2013-06-20 10:40:00,73.46,73.73,73.46,73.7,29800.0,56.5826,56.7905,56.5826,56.7674,29800.0
2013-06-20 10:45:00,73.7,73.84,73.6,73.84,27700.0,56.7674,56.8753,56.6904,56.8753,27700.0
2013-06-20 10:50:00,73.81,73.98,73.79,73.98,31700.0,56.8521,56.9831,56.8367,56.9831,31700.0
2013-06-20 10:55:00,73.99,74.04,73.9,73.93,49800.0,56.9908,57.0293,56.9215,56.9446,49800.0
2013-06-20 11:00:00,73.93,73.94,73.83,73.85,26900.0,56.9446,56.9523,56.8675,56.883,26900.0
2013-06-20 11:05:00,73.85,73.87,73.77,73.8,30400.0,56.883,56.8984,56.8213,56.8444,30400.0
2013-06-20 11:10:00,73.8,73.85,73.77,73.8,37500.0,56.8444,56.883,56.8213,56.8444,37500.0
2013-06-20 11:15:00,73.78,73.82,73.64,73.69,23400.0,56.829,56.8598,56.7212,56.7597,23400.0
2013-06-20 11:20:00,73.67,73.76,73.67,73.69,23900.0,56.7443,56.8136,56.7443,56.7597,23900.0
2013-06-20 11:25:00,73.7,73.76,73.65,73.76,19200.0,56.7674,56.8136,56.7289,56.8136,19200.0
2013-06-20 11:30:00,73.77,73.84,73.7,73.78,24300.0,56.8213,56.8753,56.7674,56.829,24300.0
2013-06-20 11:35:00,73.78,73.91,73.76,73.9,24900.0,56.829,56.9292,56.8136,56.9215,24900.0
2013-06-20 11:40:00,73.9,74.0,73.89,73.92,29000.0,56.9215,56.9985,56.9138,56.9369,29000.0
2013-06-20 11:45:00,73.93,73.98,73.83,73.95,22400.0,56.9446,56.9831,56.8675,56.96,22400.0
2013-06-20 11:50:00,73.95,74.06,73.94,74.01,23900.0,56.96,57.0447,56.9523,57.0062,23900.0
2013-06-20 11:55:00,74.02,74.04,73.96,73.98,13600.0,57.0139,57.0293,56.9677,56.9831,13600.0
2013-06-20 12:00:00,73.98,74.13,73.97,74.03,75500.0,56.9831,57.0986,56.9754,57.0216,75500.0
2013-06-20 12:05:00,74.03,74.09,74.01,74.06,48500.0,57.0216,57.0678,57.0062,57.0447,48500.0
2013-06-20 12:10:00,74.09,74.14,74.04,74.06,48900.0,57.0678,57.1063,57.0293,57.0447,48900.0
2013-06-20 12:15:00,74.09,74.13,73.99,74.11,32500.0,57.0678,57.0986,56.9908,57.0832,32500.0
2013-06-20 12:20:00,74.13,74.15,74.06,74.14,14800.0,57.0986,57.114,57.0447,57.1063,14800.0
2013-06-20 12:25:00,74.14,74.17,74.09,74.1,34200.0,57.1063,57.1294,57.0678,57.0755,34200.0
2013-06-20 12:30:00,74.11,74.17,74.03,74.04,30700.0,57.0832,57.1294,57.0216,57.0293,30700.0
2013-06-20 12:35:00,74.04,74.12,74.01,74.04,17700.0,57.0293,57.0909,57.0062,57.0293,17700.0
2013-06-20 12:40:00,74.04,74.08,73.97,74.08,24400.0,57.0293,57.0601,56.9754,57.0601,24400.0
2013-06-20 12:45:00,74.07,74.08,73.88,73.89,18600.0,57.0524,57.0601,56.9061,56.9138,18600.0
2013-06-20 12:50:00,73.88,73.93,73.8,73.83,18900.0,56.9061,56.9446,56.8444,56.8675,18900.0
2013-06-20 12:55:00,73.85,73.94,73.82,73.82,10700.0,56.883,56.9523,56.8598,56.8598,10700.0
2013-06-20 13:00:00,73.83,73.9,73.75,73.78,19600.0,56.8675,56.9215,56.8059,56.829,19600.0
2013-06-20 13:05:00,73.79,73.94,73.77,73.91,12100.0,56.8367,56.9523,56.8213,56.9292,12100.0
2013-06-20 13:10:00,73.92,73.92,73.8,73.8,16600.0,56.9369,56.9369,56.8444,56.8444,16600.0
2013-06-20 13:15:00,73.8,73.8,73.62,73.68,18900.0,56.8444,56.8444,56.7058,56.752,18900.0
2013-06-20 13:20:00,73.68,73.68,73.6,73.64,19200.0,56.752,56.752,56.6904,56.7212,19200.0
2013-06-20 13:25:00,73.64,73.76,73.63,73.75,27600.0,56.7212,56.8136,56.7135,56.8059,27600.0
2013-06-20 13:30:00,73.75,73.86,73.74,73.86,15800.0,56.8059,56.8907,56.7982,56.8907,15800.0
2013-06-20 13:35:00,73.87,73.88,73.78,73.83,28900.0,56.8984,56.9061,56.829,56.8675,28900.0
2013-06-20 13:40:00,73.83,73.92,73.79,73.9,17200.0,56.8675,56.9369,56.8367,56.9215,17200.0
2013-06-20 13:45:00,73.92,73.96,73.82,73.89,19000.0,56.9369,56.9677,56.8598,56.9138,19000.0
2013-06-20 13:50:00,73.88,73.9,73.74,73.84,20800.0,56.9061,56.9215,56.7982,56.8753,20800.0
2013-06-20 13:55:00,73.84,73.87,73.72,73.87,19500.0,56.8753,56.8984,56.7828,56.8984,19500.0
2013-06-20 14:00:00,73.88,73.89,73.65,73.83,24800.0,56.9061,56.9138,56.7289,56.8675,24800.0
2013-06-20 14:05:00,73.82,73.92,73.81,73.81,33000.0,56.8598,56.9369,56.8521,56.8521,33000.0
2013-06-20 14:10:00,73.82,73.83,73.65,73.69,21300.0,56.8598,56.8675,56.7289,56.7597,21300.0
2013-06-20 14:15:00,73.67,73.8,73.67,73.77,30900.0,56.7443,56.8444,56.7443,56.8213,30900.0
2013-06-20 14:20:00,73.8,73.82,73.59,73.66,39100.0,56.8444,56.8598,56.6827,56.7366,39100.0
2013-06-20 14:25:00,73.64,73.68,73.46,73.5,44200.0,56.7212,56.752,56.5826,56.6134,44200.0
2013-06-20 14:30:00,73.49,73.52,73.44,73.48,70300.0,56.6057,56.6288,56.5672,56.598,70300.0
2013-06-20 14:35:00,73.48,73.6,73.47,73.57,22600.0,56.598,56.6904,56.5903,56.6673,22600.0
2013-06-20 14:40:00,73.58,73.69,73.58,73.69,27800.0,56.675,56.7597,56.675,56.7597,27800.0
2013-06-20 14:45:00,73.69,73.72,73.64,73.66,33500.0,56.7597,56.7828,56.7212,56.7366,33500.0
2013-06-20 14:50:00,73.65,73.66,73.53,73.57,40200.0,56.7289,56.7366,56.6365,56.6673,40200.0
2013-06-20 14:55:00,73.56,73.6,73.39,73.4,39800.0,56.6596,56.6904,56.5286,56.5363,39800.0
2013-06-20 15:00:00,73.41,73.55,73.38,73.46,42600.0,56.544,56.6519,56.5209,56.5826,42600.0
2013-06-20 15:05:00,73.46,73.65,73.46,73.62,35100.0,56.5826,56.7289,56.5826,56.7058,35100.0
2013-06-20 15:10:00,73.63,73.64,73.55,73.58,61200.0,56.7135,56.7212,56.6519,56.675,61200.0
2013-06-20 15:15:00,73.58,73.63,73.44,73.44,71100.0,56.675,56.7135,56.5672,56.5672,71100.0
2013-06-20 15:20:00,73.44,73.44,73.35,73.41,75400.0,56.5672,56.5672,56.4978,56.544,75400.0
2013-06-20 15:25:00,73.42,73.45,73.39,73.44,61900.0,56.5517,56.5749,56.5286,56.5672,61900.0
2013-06-20 15:30:00,73.43,73.49,73.34,73.37,80500.0,56.5594,56.6057,56.4901,56.5132,80500.0
2013-06-20 15:35:00,73.36,73.4,73.33,73.39,103800.0,56.5055,56.5363,56.4824,56.5286,103800.0
2013-06-20 15:40:00,73.38,73.52,73.37,73.5,148000.0,56.5209,56.6288,56.5132,56.6134,148000.0
2013-06-20 15:45:00,73.49,73.58,73.44,73.53,186700.0,56.6057,56.675,56.5672,56.6365,186700.0
2013-06-20 15:50:00,73.53,73.65,73.49,73.63,174200.0,56.6365,56.7289,56.6057,56.7135,174200.0
2013-06-20 15:55:00,73.63,73.78,73.46,73.48,270300.0,56.7135,56.829,56.5826,56.598,270300.0
2013-06-21 09:30:00,74.06,74.06,73.75,73.75,400900.0,57.0447,57.0447,56.8059,56.8059,400900.0
2013-06-21 09:35:00,73.75,73.85,73.59,73.67,41800.0,56.8059,56.883,56.6827,56.7443,41800.0
2013-06-21 09:40:00,73.67,73.79,73.57,73.78,40500.0,56.7443,56.8367,56.6673,56.829,40500.0
2013-06-21 09:45:00,73.78,73.85,73.59,73.84,55400.0,56.829,56.883,56.6827,56.8753,55400.0
2013-06-21 09:50:00,73.84,73.85,73.58,73.7,31600.0,56.8753,56.883,56.675,56.7674,31600.0
2013-06-21 09:55:00,73.7,73.9,73.67,73.75,25000.0,56.7674,56.9215,56.7443,56.8059,25000.0
2013-06-21 10:00:00,73.75,73.92,73.75,73.82,31300.0,56.8059,56.9369,56.8059,56.8598,31300.0
2013-06-21 10:05:00,73.78,73.78,73.64,73.64,28300.0,56.829,56.829,56.7212,56.7212,28300.0
2013-06-21 10:10:00,73.61,73.65,73.42,73.42,43900.0,56.6981,56.7289,56.5517,56.5517,43900.0
2013-06-21 10:15:00,73.42,73.47,73.34,73.37,25900.0,56.5517,56.5903,56.4901,56.5132,25900.0
2013-06-21 10:20:00,73.36,73.36,73.26,73.33,28200.0,56.5055,56.5055,56.4285,56.4824,28200.0
2013-06-21 10:25:00,73.32,73.34,73.15,73.15,63900.0,56.4747,56.4901,56.3438,56.3438,63900.0
2013-06-21 10:30:00,73.14,73.17,72.91,72.96,52700.0,56.3361,56.3592,56.1589,56.1974,52700.0
2013-06-21 10:35:00,72.93,72.94,72.7,72.77,70500.0,56.1743,56.182,55.9972,56.0511,70500.0
2013-06-21 10:40:00,72.78,72.89,72.64,72.89,65700.0,56.0588,56.1435,55.951,56.1435,65700.0
2013-06-21 10:45:00,72.88,73.0,72.88,72.98,60000.0,56.1358,56.2282,56.1358,56.2128,60000.0
2013-06-21 10:50:00,72.98,73.0,72.86,72.93,30800.0,56.2128,56.2282,56.1204,56.1743,30800.0
2013-06-21 10:55:00,72.93,72.94,72.81,72.84,27000.0,56.1743,56.182,56.0819,56.105,27000.0
2013-06-21 11:00:00,72.83,72.98,72.81,72.81,46100.0,56.0973,56.2128,56.0819,56.0819,46100.0
2013-06-21 11:05:00,72.82,72.99,72.71,72.89,30000.0,56.0896,56.2205,56.0049,56.1435,30000.0
2013-06-21 11:10:00,72.89,72.89,72.73,72.78,21800.0,56.1435,56.1435,56.0203,56.0588,21800.0
2013-06-21 11:15:00,72.76,72.96,72.75,72.93,31200.0,56.0434,56.1974,56.0357,56.1743,31200.0
2013-06-21 11:20:00,72.94,72.95,72.69,72.7,51300.0,56.182,56.1897,55.9895,55.9972,51300.0
2013-06-21 11:25:00,72.68,72.71,72.5,72.51,36100.0,55.9818,56.0049,55.8431,55.8508,36100.0
2013-06-21 11:30:00,72.51,72.51,72.39,72.41,36200.0,55.8508,55.8508,55.7584,55.7738,36200.0
2013-06-21 11:35:00,72.42,72.59,72.39,72.39,29300.0,55.7815,55.9124,55.7584,55.7584,29300.0
2013-06-21 11:40:00,72.41,72.44,72.33,72.39,39200.0,55.7738,55.7969,55.7122,55.7584,39200.0
2013-06-21 11:45:00,72.39,72.49,72.36,72.42,20000.0,55.7584,55.8354,55.7353,55.7815,20000.0
2013-06-21 11:50:00,72.43,72.47,72.41,72.42,42300.0,55.7892,55.82,55.7738,55.7815,42300.0
2013-06-21 11:55:00,72.42,72.6,72.42,72.59,40700.0,55.7815,55.9201,55.7815,55.9124,40700.0
2013-06-21 12:00:00,72.59,72.88,72.59,72.88,34200.0,55.9124,56.1358,55.9124,56.1358,34200.0
2013-06-21 12:05:00,72.88,72.94,72.81,72.83,34500.0,56.1358,56.182,56.0819,56.0973,34500.0
2013-06-21 12:10:00,72.83,72.96,72.79,72.79,34400.0,56.0973,56.1974,56.0665,56.0665,34400.0
2013-06-21 12:15:00,72.8,72.83,72.69,72.74,24400.0,56.0742,56.0973,55.9895,56.028,24400.0
2013-06-21 12:20:00,72.75,72.77,72.57,72.6,20000.0,56.0357,56.0511,55.897,55.9201,20000.0
2013-06-21 12:25:00,72.62,72.68,72.58,72.65,11700.0,55.9355,55.9818,55.9047,55.9587,11700.0
2013-06-21 12:30:00,72.65,72.7,72.56,72.56,18000.0,55.9587,55.9972,55.8893,55.8893,18000.0
2013-06-21 12:35:00,72.56,72.64,72.54,72.56,25600.0,55.8893,55.951,55.8739,55.8893,25600.0
2013-06-21 12:40:00,72.55,72.71,72.51,72.65,27300.0,55.8816,56.0049,55.8508,55.9587,27300.0
2013-06-21 12:45:00,72.66,73.01,72.65,72.99,23500.0,55.9664,56.2359,55.9587,56.2205,23500.0
2013-06-21 12:50:00,73.0,73.0,72.79,72.85,21200.0,56.2282,56.2282,56.0665,56.1127,21200.0
2013-06-21 12:55:00,72.81,73.19,72.78,73.19,24400.0,56.0819,56.3746,56.0588,56.3746,24400.0
2013-06-21 13:00:00,73.18,73.21,72.84,72.91,18800.0,56.3669,56.39,56.105,56.1589,18800.0
2013-06-21 13:05:00,72.9,73.1,72.9,73.09,19900.0,56.1512,56.3053,56.1512,56.2976,19900.0
2013-06-21 13:10:00,73.11,73.23,73.11,73.2,17600.0,56.313,56.4054,56.313,56.3823,17600.0
2013-06-21 13:15:00,73.22,73.29,73.13,73.14,29700.0,56.3977,56.4516,56.3284,56.3361,29700.0
2013-06-21 13:20:00,73.14,73.17,73.0,73.02,20200.0,56.3361,56.3592,56.2282,56.2436,20200.0
2013-06-21 13:25:00,73.02,73.15,73.02,73.11,25000.0,56.2436,56.3438,56.2436,56.313,25000.0
2013-06-21 13:30:00,73.12,73.25,73.1,73.2,31700.0,56.3207,56.4208,56.3053,56.3823,31700.0
2013-06-21 13:35:00,73.2,73.2,73.1,73.15,15400.0,56.3823,56.3823,56.3053,56.3438,15400.0
2013-06-21 13:40:00,73.16,73.22,73.1,73.12,18700.0,56.3515,56.3977,56.3053,56.3207,18700.0
2013-06-21 13:45:00,73.11,73.15,72.98,72.98,20000.0,56.313,56.3438,56.2128,56.2128,20000.0
2013-06-21 13:50:00,72.97,72.97,72.7,72.74,40700.0,56.2051,56.2051,55.9972,56.028,40700.0
2013-06-21 13:55:00,72.76,72.8,72.71,72.78,43700.0,56.0434,56.0742,56.0049,56.0588,43700.0
2013-06-21 14:00:00,72.77,72.78,72.7,72.71,37700.0,56.0511,56.0588,55.9972,56.0049,37700.0
2013-06-21 14:05:00,72.69,72.69,72.64,72.65,33600.0,55.9895,55.9895,55.951,55.9587,33600.0
2013-06-21 14:10:00,72.66,72.81,72.66,72.78,31200.0,55.9664,56.0819,55.9664,56.0588,31200.0
2013-06-21 14:15:00,72.79,72.81,72.69,72.73,43000.0,56.0665,56.0819,55.9895,56.0203,43000.0
2013-06-21 14:20:00,72.73,72.77,72.64,72.65,27000.0,56.0203,56.0511,55.951,55.9587,27000.0
2013-06-21 14:25:00,72.66,72.86,72.66,72.84,31900.0,55.9664,56.1204,55.9664,56.105,31900.0
2013-06-21 14:30:00,72.83,72.86,72.77,72.86,38700.0,56.0973,56.1204,56.0511,56.1204,38700.0
2013-06-21 14:35:00,72.86,72.86,72.74,72.75,34000.0,56.1204,56.1204,56.028,56.0357,34000.0
2013-06-21 14:40:00,72.75,72.79,72.66,72.76,42900.0,56.0357,56.0665,55.9664,56.0434,42900.0
2013-06-21 14:45:00,72.78,72.87,72.76,72.81,32400.0,56.0588,56.1281,56.0434,56.0819,32400.0
2013-06-21 14:50:00,72.82,72.84,72.74,72.77,25600.0,56.0896,56.105,56.028,56.0511,25600.0
2013-06-21 14:55:00,72.75,72.86,72.69,72.84,36200.0,56.0357,56.1204,55.9895,56.105,36200.0
2013-06-21 15:00:00,72.86,72.94,72.82,72.93,20900.0,56.1204,56.182,56.0896,56.1743,20900.0
2013-06-21 15:05:00,72.94,73.05,72.91,72.97,26500.0,56.182,56.2668,56.1589,56.2051,26500.0
2013-06-21 15:10:00,72.97,73.07,72.97,73.03,31300.0,56.2051,56.2822,56.2051,56.2513,31300.0
2013-06-21 15:15:00,73.03,73.11,72.93,72.95,28200.0,56.2513,56.313,56.1743,56.1897,28200.0
2013-06-21 15:20:00,72.94,73.1,72.93,73.07,36000.0,56.182,56.3053,56.1743,56.2822,36000.0
2013-06-21 15:25:00,73.08,73.13,73.02,73.13,27900.0,56.2899,56.3284,56.2436,56.3284,27900.0
2013-06-21 15:30:00,73.14,73.14,72.95,72.96,44800.0,56.3361,56.3361,56.1897,56.1974,44800.0
2013-06-21 15:35:00,72.95,73.02,72.92,72.92,39900.0,56.1897,56.2436,56.1666,56.1666,39900.0
2013-06-21 15:40:00,72.92,72.95,72.82,72.85,53400.0,56.1666,56.1897,56.0896,56.1127,53400.0
2013-06-21 15:45:00,72.86,72.99,72.78,72.95,86500.0,56.1204,56.2205,56.0588,56.1897,86500.0
2013-06-21 15:50:00,72.95,72.96,72.78,72.87,80200.0,56.1897,56.1974,56.0588,56.1281,80200.0
2013-06-21 15:55:00,72.87,72.94,72.8,72.91,157700.0,56.1281,56.182,56.0742,56.1589,157700.0
2013-06-24 09:30:00,72.11,72.13,71.24,71.34,115500.0,55.5427,55.5581,54.8726,54.9496,115500.0
2013-06-24 09:35:00,71.35,71.39,70.6,70.76,78500.0,54.9573,54.9881,54.3796,54.5029,78500.0
2013-06-24 09:40:00,70.72,71.04,70.69,71.03,72800.0,54.4721,54.7186,54.449,54.7108,72800.0
2013-06-24 09:45:00,71.07,71.41,71.03,71.14,90500.0,54.7417,55.0035,54.7108,54.7956,90500.0
2013-06-24 09:50:00,71.16,71.19,70.9,70.92,83100.0,54.811,54.8341,54.6107,54.6261,83100.0
2013-06-24 09:55:00,70.92,71.0,70.85,70.95,46100.0,54.6261,54.6877,54.5722,54.6492,46100.0
2013-06-24 10:00:00,70.97,70.97,70.71,70.84,51800.0,54.6646,54.6646,54.4644,54.5645,51800.0
2013-06-24 10:05:00,70.83,70.96,70.73,70.77,116700.0,54.5568,54.6569,54.4798,54.5106,116700.0
2013-06-24 10:10:00,70.77,70.91,70.61,70.71,46000.0,54.5106,54.6184,54.3873,54.4644,46000.0
2013-06-24 10:15:00,70.7,70.81,70.6,70.65,25300.0,54.4567,54.5414,54.3796,54.4182,25300.0
2013-06-24 10:20:00,70.65,70.66,70.53,70.53,24900.0,54.4182,54.4259,54.3257,54.3257,24900.0
2013-06-24 10:25:00,70.54,70.67,70.51,70.58,19500.0,54.3334,54.4336,54.3103,54.3642,19500.0
2013-06-24 10:30:00,70.58,70.61,70.41,70.44,40000.0,54.3642,54.3873,54.2333,54.2564,40000.0
2013-06-24 10:35:00,70.47,70.6,70.44,70.59,32200.0,54.2795,54.3796,54.2564,54.3719,32200.0
2013-06-24 10:40:00,70.6,70.73,70.57,70.68,30300.0,54.3796,54.4798,54.3565,54.4413,30300.0
2013-06-24 10:45:00,70.68,70.71,70.61,70.66,34900.0,54.4413,54.4644,54.3873,54.4259,34900.0
2013-06-24 10:50:00,70.65,70.8,70.65,70.79,33200.0,54.4182,54.5337,54.4182,54.526,33200.0
2013-06-24 10:55:00,70.78,70.92,70.76,70.88,24500.0,54.5183,54.6261,54.5029,54.5953,24500.0
2013-06-24 11:00:00,70.85,70.85,70.78,70.83,25300.0,54.5722,54.5722,54.5183,54.5568,25300.0
2013-06-24 11:05:00,70.81,70.97,70.75,70.97,54300.0,54.5414,54.6646,54.4952,54.6646,54300.0
2013-06-24 11:10:00,70.95,70.99,70.84,70.84,29100.0,54.6492,54.68,54.5645,54.5645,29100.0
2013-06-24 11:15:00,70.84,70.85,70.7,70.75,22800.0,54.5645,54.5722,54.4567,54.4952,22800.0
2013-06-24 11:20:00,70.75,70.77,70.58,70.59,23400.0,54.4952,54.5106,54.3642,54.3719,23400.0
2013-06-24 11:25:00,70.6,70.67,70.59,70.65,16800.0,54.3796,54.4336,54.3719,54.4182,16800.0
2013-06-24 11:30:00,70.65,70.86,70.65,70.81,23300.0,54.4182,54.5799,54.4182,54.5414,23300.0
2013-06-24 11:35:00,70.81,70.81,70.71,70.8,14800.0,54.5414,54.5414,54.4644,54.5337,14800.0
2013-06-24 11:40:00,70.8,70.9,70.63,70.64,62000.0,54.5337,54.6107,54.4027,54.4105,62000.0
2013-06-24 11:45:00,70.61,70.76,70.61,70.74,26600.0,54.3873,54.5029,54.3873,54.4875,26600.0
2013-06-24 11:50:00,70.73,70.8,70.72,70.75,30500.0,54.4798,54.5337,54.4721,54.4952,30500.0
2013-06-24 11:55:00,70.74,70.74,70.57,70.64,26700.0,54.4875,54.4875,54.3565,54.4105,26700.0
2013-06-24 12:00:00,70.64,70.71,70.44,70.46,29600.0,54.4105,54.4644,54.2564,54.2718,29600.0
2013-06-24 12:05:00,70.44,70.44,70.27,70.38,19100.0,54.2564,54.2564,54.1255,54.2102,19100.0
2013-06-24 12:10:00,70.38,70.48,70.34,70.47,12300.0,54.2102,54.2872,54.1794,54.2795,12300.0
2013-06-24 12:15:00,70.46,70.5,70.36,70.36,12700.0,54.2718,54.3026,54.1948,54.1948,12700.0
2013-06-24 12:20:00,70.36,70.36,70.27,70.35,21300.0,54.1948,54.1948,54.1255,54.1871,21300.0
2013-06-24 12:25:00,70.34,70.55,70.3,70.51,15700.0,54.1794,54.3411,54.1486,54.3103,15700.0
2013-06-24 12:30:00,70.51,70.63,70.51,70.6,35000.0,54.3103,54.4027,54.3103,54.3796,35000.0
2013-06-24 12:35:00,70.61,70.72,70.55,70.72,74000.0,54.3873,54.4721,54.3411,54.4721,74000.0
2013-06-24 12:40:00,70.73,70.9,70.72,70.87,32300.0,54.4798,54.6107,54.4721,54.5876,32300.0
2013-06-24 12:45:00,70.85,70.9,70.76,70.76,23100.0,54.5722,54.6107,54.5029,54.5029,23100.0
2013-06-24 12:50:00,70.73,70.91,70.73,70.9,23400.0,54.4798,54.6184,54.4798,54.6107,23400.0
2013-06-24 12:55:00,70.9,70.99,70.89,70.98,72000.0,54.6107,54.68,54.603,54.6723,72000.0
2013-06-24 13:00:00,70.98,70.98,70.88,70.9,22600.0,54.6723,54.6723,54.5953,54.6107,22600.0
2013-06-24 13:05:00,70.9,70.93,70.77,70.81,48900.0,54.6107,54.6338,54.5106,54.5414,48900.0
2013-06-24 13:10:00,70.8,70.98,70.77,70.9,21300.0,54.5337,54.6723,54.5106,54.6107,21300.0
2013-06-24 13:15:00,70.91,70.94,70.81,70.9,24600.0,54.6184,54.6415,54.5414,54.6107,24600.0
2013-06-24 13:20:00,70.93,70.96,70.78,70.83,21100.0,54.6338,54.6569,54.5183,54.5568,21100.0
2013-06-24 13:25:00,70.84,70.85,70.69,70.78,51700.0,54.5645,54.5722,54.449,54.5183,51700.0
2013-06-24 13:30:00,70.77,70.95,70.75,70.95,31300.0,54.5106,54.6492,54.4952,54.6492,31300.0
2013-06-24 13:35:00,70.95,70.97,70.83,70.9,17300.0,54.6492,54.6646,54.5568,54.6107,17300.0
2013-06-24 13:40:00,70.9,70.98,70.88,70.94,19300.0,54.6107,54.6723,54.5953,54.6415,19300.0
2013-06-24 13:45:00,70.95,70.95,70.74,70.75,16300.0,54.6492,54.6492,54.4875,54.4952,16300.0
2013-06-24 13:50:00,70.77,70.77,70.68,70.72,27600.0,54.5106,54.5106,54.4413,54.4721,27600.0
2013-06-24 13:55:00,70.71,70.89,70.66,70.89,27300.0,54.4644,54.603,54.4259,54.603,27300.0
2013-06-24 14:00:00,70.89,70.97,70.8,70.92,36000.0,54.603,54.6646,54.5337,54.6261,36000.0
2013-06-24 14:05:00,70.91,71.11,70.91,71.08,55400.0,54.6184,54.7725,54.6184,54.7494,55400.0
2013-06-24 14:10:00,71.07,71.19,70.95,70.95,22900.0,54.7417,54.8341,54.6492,54.6492,22900.0
2013-06-24 14:15:00,70.95,71.06,70.94,71.02,86300.0,54.6492,54.734,54.6415,54.7031,86300.0
2013-06-24 14:20:00,71.02,71.08,70.9,70.91,41500.0,54.7031,54.7494,54.6107,54.6184,41500.0
2013-06-24 14:25:00,70.9,71.17,70.9,71.15,38600.0,54.6107,54.8187,54.6107,54.8033,38600.0
2013-06-24 14:30:00,71.14,71.24,71.12,71.15,29600.0,54.7956,54.8726,54.7802,54.8033,29600.0
2013-06-24 14:35:00,71.17,71.23,71.13,71.23,24300.0,54.8187,54.8649,54.7879,54.8649,24300.0
2013-06-24 14:40:00,71.22,71.22,71.07,71.08,24900.0,54.8572,54.8572,54.7417,54.7494,24900.0
2013-06-24 14:45:00,71.08,71.13,70.98,71.09,27500.0,54.7494,54.7879,54.6723,54.7571,27500.0
2013-06-24 14:50:00,71.11,71.15,70.96,71.0,23400.0,54.7725,54.8033,54.6569,54.6877,23400.0
2013-06-24 14:55:00,70.99,71.02,70.78,70.81,30900.0,54.68,54.7031,54.5183,54.5414,30900.0
2013-06-24 15:00:00,70.81,70.95,70.79,70.92,26600.0,54.5414,54.6492,54.526,54.6261,26600.0
2013-06-24 15:05:00,70.91,71.02,70.91,70.94,26300.0,54.6184,54.7031,54.6184,54.6415,26300.0
2013-06-24 15:10:00,70.93,70.96,70.84,70.84,28600.0,54.6338,54.6569,54.5645,54.5645,28600.0
2013-06-24 15:15:00,70.84,70.84,70.64,70.66,31100.0,54.5645,54.5645,54.4105,54.4259,31100.0
2013-06-24 15:20:00,70.65,70.89,70.65,70.82,42600.0,54.4182,54.603,54.4182,54.5491,42600.0
2013-06-24 15:25:00,70.83,70.84,70.72,70.72,34100.0,54.5568,54.5645,54.4721,54.4721,34100.0
2013-06-24 15:30:00,70.73,70.83,70.69,70.69,39400.0,54.4798,54.5568,54.449,54.449,39400.0
2013-06-24 15:35:00,70.69,70.84,70.69,70.84,37300.0,54.449,54.5645,54.449,54.5645,37300.0
2013-06-24 15:40:00,70.83,70.84,70.71,70.71,62600.0,54.5568,54.5645,54.4644,54.4644,62600.0
2013-06-24 15:45:00,70.72,70.74,70.54,70.61,83600.0,54.4721,54.4875,54.3334,54.3873,83600.0
2013-06-24 15:50:00,70.6,70.69,70.59,70.66,109500.0,54.3796,54.449,54.3719,54.4259,109500.0
2013-06-24 15:55:00,70.67,70.68,70.43,70.44,170500.0,54.4336,54.4413,54.2487,54.2564,170500.0
2013-06-25 09:30:00,71.43,71.43,71.12,71.23,75300.0,55.0189,55.0189,54.7802,54.8649,75300.0
2013-06-25 09:35:00,71.22,71.22,70.89,71.07,38600.0,54.8572,54.8572,54.603,54.7417,38600.0
2013-06-25 09:40:00,71.06,71.28,71.06,71.12,20900.0,54.734,54.9034,54.734,54.7802,20900.0
2013-06-25 09:45:00,71.11,71.18,71.04,71.04,23500.0,54.7725,54.8264,54.7186,54.7186,23500.0
2013-06-25 09:50:00,71.06,71.28,71.04,71.16,27600.0,54.734,54.9034,54.7186,54.811,27600.0
2013-06-25 09:55:00,71.16,71.42,71.02,71.42,23600.0,54.811,55.0112,54.7031,55.0112,23600.0
2013-06-25 10:00:00,71.4,71.55,71.25,71.47,36300.0,54.9958,55.1114,54.8803,55.0498,36300.0
2013-06-25 10:05:00,71.48,71.54,71.17,71.5,43900.0,55.0575,55.1037,54.8187,55.0729,43900.0
2013-06-25 10:10:00,71.51,71.53,71.31,71.43,53600.0,55.0806,55.096,54.9265,55.0189,53600.0
2013-06-25 10:15:00,71.43,71.46,71.1,71.22,50400.0,55.0189,55.0421,54.7648,54.8572,50400.0
2013-06-25 10:20:00,71.24,71.41,71.23,71.41,34600.0,54.8726,55.0035,54.8649,55.0035,34600.0
2013-06-25 10:25:00,71.42,71.47,71.31,71.35,26800.0,55.0112,55.0498,54.9265,54.9573,26800.0
2013-06-25 10:30:00,71.34,71.38,71.17,71.25,27900.0,54.9496,54.9804,54.8187,54.8803,27900.0
2013-06-25 10:35:00,71.26,71.38,71.2,71.32,18800.0,54.888,54.9804,54.8418,54.9342,18800.0
2013-06-25 10:40:00,71.32,71.42,71.29,71.36,28000.0,54.9342,55.0112,54.9111,54.965,28000.0
2013-06-25 10:45:00,71.38,71.53,71.38,71.52,43300.0,54.9804,55.096,54.9804,55.0883,43300.0
2013-06-25 10:50:00,71.51,71.53,71.43,71.52,41400.0,55.0806,55.096,55.0189,55.0883,41400.0
2013-06-25 10:55:00,71.52,71.56,71.51,71.55,34600.0,55.0883,55.1191,55.0806,55.1114,34600.0
2013-06-25 11:00:00,71.54,71.62,71.49,71.6,32500.0,55.1037,55.1653,55.0652,55.1499,32500.0
2013-06-25 11:05:00,71.61,71.64,71.54,71.57,28700.0,55.1576,55.1807,55.1037,55.1268,28700.0
2013-06-25 11:10:00,71.57,71.64,71.55,71.62,19200.0,55.1268,55.1807,55.1114,55.1653,19200.0
2013-06-25 11:15:00,71.63,71.64,71.49,71.49,22800.0,55.173,55.1807,55.0652,55.0652,22800.0
2013-06-25 11:20:00,71.5,71.53,71.45,71.48,31600.0,55.0729,55.096,55.0344,55.0575,31600.0
2013-06-25 11:25:00,71.48,71.51,71.47,71.48,25900.0,55.0575,55.0806,55.0498,55.0575,25900.0
2013-06-25 11:30:00,71.49,71.5,71.45,71.46,26300.0,55.0652,55.0729,55.0344,55.0421,26300.0
2013-06-25 11:35:00,71.45,71.56,71.45,71.54,17200.0,55.0344,55.1191,55.0344,55.1037,17200.0
2013-06-25 11:40:00,71.54,71.7,71.54,71.7,46400.0,55.1037,55.2269,55.1037,55.2269,46400.0
2013-06-25 11:45:00,71.69,71.7,71.6,71.7,33900.0,55.2192,55.2269,55.1499,55.2269,33900.0
2013-06-25 11:50:00,71.7,71.83,71.7,71.75,21200.0,55.2269,55.327,55.2269,55.2654,21200.0
2013-06-25 11:55:00,71.75,71.81,71.7,71.81,19500.0,55.2654,55.3116,55.2269,55.3116,19500.0
2013-06-25 12:00:00,71.82,71.82,71.75,71.76,16700.0,55.3193,55.3193,55.2654,55.2731,16700.0
2013-06-25 12:05:00,71.77,71.86,71.76,71.82,16200.0,55.2808,55.3502,55.2731,55.3193,16200.0
2013-06-25 12:10:00,71.83,71.89,71.79,71.89,13400.0,55.327,55.3733,55.2962,55.3733,13400.0
2013-06-25 12:15:00,71.88,71.9,71.83,71.9,14400.0,55.3656,55.381,55.327,55.381,14400.0
2013-06-25 12:20:00,71.91,71.93,71.85,71.89,22700.0,55.3887,55.4041,55.3425,55.3733,22700.0
2013-06-25 12:25:00,71.91,71.92,71.81,71.82,16800.0,55.3887,55.3964,55.3116,55.3193,16800.0
2013-06-25 12:30:00,71.82,72.03,71.82,72.02,15100.0,55.3193,55.4811,55.3193,55.4734,15100.0
2013-06-25 12:35:00,72.02,72.05,71.95,71.96,11900.0,55.4734,55.4965,55.4195,55.4272,11900.0
2013-06-25 12:40:00,71.95,71.99,71.91,71.97,10600.0,55.4195,55.4503,55.3887,55.4349,10600.0
2013-06-25 12:45:00,71.98,72.02,71.94,71.98,14000.0,55.4426,55.4734,55.4118,55.4426,14000.0
2013-06-25 12:50:00,72.0,72.06,72.0,72.05,9300.0,55.458,55.5042,55.458,55.4965,9300.0
2013-06-25 12:55:00,72.05,72.05,71.98,72.04,18100.0,55.4965,55.4965,55.4426,55.4888,18100.0
2013-06-25 13:00:00,72.03,72.1,72.03,72.1,13500.0,55.4811,55.535,55.4811,55.535,13500.0
2013-06-25 13:05:00,72.1,72.12,71.92,71.94,16000.0,55.535,55.5504,55.3964,55.4118,16000.0
2013-06-25 13:10:00,71.94,72.07,71.92,72.07,13600.0,55.4118,55.5119,55.3964,55.5119,13600.0
2013-06-25 13:15:00,72.08,72.1,71.92,71.92,11300.0,55.5196,55.535,55.3964,55.3964,11300.0
2013-06-25 13:20:00,71.91,71.96,71.85,71.95,22500.0,55.3887,55.4272,55.3425,55.4195,22500.0
2013-06-25 13:25:00,71.95,71.98,71.93,71.95,11300.0,55.4195,55.4426,55.4041,55.4195,11300.0
2013-06-25 13:30:00,71.94,71.98,71.9,71.94,12600.0,55.4118,55.4426,55.381,55.4118,12600.0
2013-06-25 13:35:00,71.94,72.03,71.93,71.99,19200.0,55.4118,55.4811,55.4041,55.4503,19200.0
2013-06-25 13:40:00,71.99,72.11,71.96,72.05,13100.0,55.4503,55.5427,55.4272,55.4965,13100.0
2013-06-25 13:45:00,72.06,72.17,72.06,72.16,10700.0,55.5042,55.5889,55.5042,55.5812,10700.0
2013-06-25 13:50:00,72.16,72.16,72.0,72.09,15700.0,55.5812,55.5812,55.458,55.5273,15700.0
2013-06-25 13:55:00,72.09,72.12,72.04,72.06,11700.0,55.5273,55.5504,55.4888,55.5042,11700.0
2013-06-25 14:00:00,72.06,72.14,72.01,72.14,20600.0,55.5042,55.5658,55.4657,55.5658,20600.0
2013-06-25 14:05:00,72.14,72.29,72.14,72.17,25600.0,55.5658,55.6814,55.5658,55.5889,25600.0
2013-06-25 14:10:00,72.16,72.22,72.13,72.16,15400.0,55.5812,55.6274,55.5581,55.5812,15400.0
2013-06-25 14:15:00,72.16,72.22,72.11,72.12,12700.0,55.5812,55.6274,55.5427,55.5504,12700.0
2013-06-25 14:20:00,72.1,72.12,72.04,72.08,9800.0,55.535,55.5504,55.4888,55.5196,9800.0
2013-06-25 14:25:00,72.1,72.12,72.06,72.1,18400.0,55.535,55.5504,55.5042,55.535,18400.0
2013-06-25 14:30:00,72.1,72.21,72.08,72.18,13900.0,55.535,55.6197,55.5196,55.5966,13900.0
2013-06-25 14:35:00,72.19,72.28,72.16,72.21,19300.0,55.6043,55.6737,55.5812,55.6197,19300.0
2013-06-25 14:40:00,72.21,72.25,72.17,72.21,11200.0,55.6197,55.6506,55.5889,55.6197,11200.0
2013-06-25 14:45:00,72.2,72.25,72.2,72.23,11100.0,55.612,55.6506,55.612,55.6351,11100.0
2013-06-25 14:50:00,72.23,72.28,72.21,72.26,12400.0,55.6351,55.6737,55.6197,55.6583,12400.0
2013-06-25 14:55:00,72.27,72.33,72.21,72.22,23700.0,55.666,55.7122,55.6197,55.6274,23700.0
2013-06-25 15:00:00,72.22,72.33,72.22,72.27,18300.0,55.6274,55.7122,55.6274,55.666,18300.0
2013-06-25 15:05:00,72.26,72.32,72.25,72.32,16200.0,55.6583,55.7045,55.6506,55.7045,16200.0
2013-06-25 15:10:00,72.32,72.37,72.29,72.29,15300.0,55.7045,55.743,55.6814,55.6814,15300.0
2013-06-25 15:15:00,72.29,72.34,72.27,72.27,18000.0,55.6814,55.7199,55.666,55.666,18000.0
2013-06-25 15:20:00,72.28,72.41,72.28,72.37,20500.0,55.6737,55.7738,55.6737,55.743,20500.0
2013-06-25 15:25:00,72.38,72.41,72.34,72.41,17900.0,55.7507,55.7738,55.7199,55.7738,17900.0
2013-06-25 15:30:00,72.42,72.45,72.36,72.42,38500.0,55.7815,55.8046,55.7353,55.7815,38500.0
2013-06-25 15:35:00,72.41,72.53,72.41,72.52,39100.0,55.7738,55.8662,55.7738,55.8585,39100.0
2013-06-25 15:40:00,72.52,72.56,72.4,72.56,83600.0,55.8585,55.8893,55.7661,55.8893,83600.0
2013-06-25 15:45:00,72.55,72.56,72.5,72.54,87900.0,55.8816,55.8893,55.8431,55.8739,87900.0
2013-06-25 15:50:00,72.54,72.59,72.5,72.58,117600.0,55.8739,55.9124,55.8431,55.9047,117600.0
2013-06-25 15:55:00,72.59,72.59,72.47,72.5,177500.0,55.9124,55.9124,55.82,55.8431,177500.0
2013-06-26 09:30:00,73.24,73.68,73.16,73.68,56600.0,56.4131,56.752,56.3515,56.752,56600.0
2013-06-26 09:35:00,73.69,74.24,73.69,73.83,83100.0,56.7597,57.1834,56.7597,56.8675,83100.0
2013-06-26 09:40:00,73.83,74.03,73.77,73.93,55800.0,56.8675,57.0216,56.8213,56.9446,55800.0
2013-06-26 09:45:00,73.92,73.98,73.62,73.81,54500.0,56.9369,56.9831,56.7058,56.8521,54500.0
2013-06-26 09:50:00,73.82,73.82,73.26,73.26,53100.0,56.8598,56.8598,56.4285,56.4285,53100.0
2013-06-26 09:55:00,73.25,73.42,73.18,73.26,87000.0,56.4208,56.5517,56.3669,56.4285,87000.0
2013-06-26 10:00:00,73.26,73.48,73.23,73.25,69100.0,56.4285,56.598,56.4054,56.4208,69100.0
2013-06-26 10:05:00,73.27,73.34,73.16,73.3,33800.0,56.4362,56.4901,56.3515,56.4593,33800.0
2013-06-26 10:10:00,73.31,73.33,73.22,73.31,36200.0,56.467,56.4824,56.3977,56.467,36200.0
2013-06-26 10:15:00,73.3,73.31,73.13,73.15,29000.0,56.4593,56.467,56.3284,56.3438,29000.0
2013-06-26 10:20:00,73.14,73.25,73.09,73.16,10200.0,56.3361,56.4208,56.2976,56.3515,10200.0
2013-06-26 10:25:00,73.15,73.2,73.05,73.08,19500.0,56.3438,56.3823,56.2668,56.2899,19500.0
2013-06-26 10:30:00,73.07,73.11,72.8,72.92,45300.0,56.2822,56.313,56.0742,56.1666,45300.0
2013-06-26 10:35:00,72.94,73.17,72.93,73.15,42500.0,56.182,56.3592,56.1743,56.3438,42500.0
2013-06-26 10:40:00,73.16,73.22,73.11,73.2,36600.0,56.3515,56.3977,56.313,56.3823,36600.0
2013-06-26 10:45:00,73.2,73.21,72.96,72.96,21200.0,56.3823,56.39,56.1974,56.1974,21200.0
2013-06-26 10:50:00,72.95,72.96,72.89,72.89,18000.0,56.1897,56.1974,56.1435,56.1435,18000.0
2013-06-26 10:55:00,72.89,72.89,72.7,72.75,29900.0,56.1435,56.1435,55.9972,56.0357,29900.0
2013-06-26 11:00:00,72.72,72.75,72.7,72.75,23700.0,56.0126,56.0357,55.9972,56.0357,23700.0
2013-06-26 11:05:00,72.74,72.85,72.7,72.84,41300.0,56.028,56.1127,55.9972,56.105,41300.0
2013-06-26 11:10:00,72.84,72.94,72.82,72.92,24700.0,56.105,56.182,56.0896,56.1666,24700.0
2013-06-26 11:15:00,72.93,72.98,72.86,72.92,13200.0,56.1743,56.2128,56.1204,56.1666,13200.0
2013-06-26 11:20:00,72.93,72.93,72.78,72.85,17400.0,56.1743,56.1743,56.0588,56.1127,17400.0
2013-06-26 11:25:00,72.87,72.93,72.79,72.92,14400.0,56.1281,56.1743,56.0665,56.1666,14400.0
2013-06-26 11:30:00,72.91,73.1,72.89,73.1,29300.0,56.1589,56.3053,56.1435,56.3053,29300.0
2013-06-26 11:35:00,73.12,73.15,73.04,73.11,27900.0,56.3207,56.3438,56.2591,56.313,27900.0
2013-06-26 11:40:00,73.13,73.17,73.07,73.08,14900.0,56.3284,56.3592,56.2822,56.2899,14900.0
2013-06-26 11:45:00,73.06,73.15,73.0,73.14,12500.0,56.2745,56.3438,56.2282,56.3361,12500.0
2013-06-26 11:50:00,73.14,73.14,73.08,73.12,8800.0,56.3361,56.3361,56.2899,56.3207,8800.0
2013-06-26 11:55:00,73.13,73.13,73.04,73.05,6600.0,56.3284,56.3284,56.2591,56.2668,6600.0
2013-06-26 12:00:00,73.02,73.22,73.0,73.21,14500.0,56.2436,56.3977,56.2282,56.39,14500.0
2013-06-26 12:05:00,73.22,73.25,73.07,73.07,15600.0,56.3977,56.4208,56.2822,56.2822,15600.0
2013-06-26 12:10:00,73.08,73.09,73.02,73.02,24500.0,56.2899,56.2976,56.2436,56.2436,24500.0
2013-06-26 12:15:00,73.02,73.05,72.98,72.98,25500.0,56.2436,56.2668,56.2128,56.2128,25500.0
2013-06-26 12:20:00,72.97,72.97,72.87,72.87,7000.0,56.2051,56.2051,56.1281,56.1281,7000.0
2013-06-26 12:25:00,72.87,72.88,72.85,72.86,5500.0,56.1281,56.1358,56.1127,56.1204,5500.0
2013-06-26 12:30:00,72.85,72.88,72.77,72.77,37600.0,56.1127,56.1358,56.0511,56.0511,37600.0
2013-06-26 12:35:00,72.78,72.81,72.72,72.8,11100.0,56.0588,56.0819,56.0126,56.0742,11100.0
2013-06-26 12:40:00,72.81,72.84,72.75,72.75,6100.0,56.0819,56.105,56.0357,56.0357,6100.0
2013-06-26 12:45:00,72.76,72.86,72.7,72.85,20700.0,56.0434,56.1204,55.9972,56.1127,20700.0
2013-06-26 12:50:00,72.85,72.93,72.85,72.91,5500.0,56.1127,56.1743,56.1127,56.1589,5500.0
2013-06-26 12:55:00,72.92,72.92,72.81,72.87,8400.0,56.1666,56.1666,56.0819,56.1281,8400.0
2013-06-26 13:00:00,72.88,72.92,72.77,72.78,10600.0,56.1358,56.1666,56.0511,56.0588,10600.0
2013-06-26 13:05:00,72.78,72.92,72.77,72.89,9100.0,56.0588,56.1666,56.0511,56.1435,9100.0
2013-06-26 13:10:00,72.9,73.0,72.9,72.98,10300.0,56.1512,56.2282,56.1512,56.2128,10300.0
2013-06-26 13:15:00,72.97,72.99,72.94,72.96,6200.0,56.2051,56.2205,56.182,56.1974,6200.0
2013-06-26 13:20:00,72.95,72.99,72.88,72.98,16600.0,56.1897,56.2205,56.1358,56.2128,16600.0
2013-06-26 13:25:00,72.98,73.06,72.94,73.04,45100.0,56.2128,56.2745,56.182,56.2591,45100.0
2013-06-26 13:30:00,73.04,73.08,72.96,73.01,10100.0,56.2591,56.2899,56.1974,56.2359,10100.0
2013-06-26 13:35:00,73.02,73.08,73.0,73.01,19200.0,56.2436,56.2899,56.2282,56.2359,19200.0
2013-06-26 13:40:00,73.01,73.02,72.93,72.95,9000.0,56.2359,56.2436,56.1743,56.1897,9000.0
2013-06-26 13:45:00,72.95,73.05,72.94,72.98,16700.0,56.1897,56.2668,56.182,56.2128,16700.0
2013-06-26 13:50:00,72.98,73.18,72.98,73.12,51500.0,56.2128,56.3669,56.2128,56.3207,51500.0
2013-06-26 13:55:00,73.12,73.15,73.07,73.07,13700.0,56.3207,56.3438,56.2822,56.2822,13700.0
2013-06-26 14:00:00,73.05,73.08,72.97,72.98,14000.0,56.2668,56.2899,56.2051,56.2128,14000.0
2013-06-26 14:05:00,72.97,73.04,72.88,73.03,16300.0,56.2051,56.2591,56.1358,56.2513,16300.0
2013-06-26 14:10:00,73.03,73.03,72.98,72.99,11100.0,56.2513,56.2513,56.2128,56.2205,11100.0
2013-06-26 14:15:00,72.99,73.11,72.99,73.05,16200.0,56.2205,56.313,56.2205,56.2668,16200.0
2013-06-26 14:20:00,73.04,73.14,73.04,73.13,17100.0,56.2591,56.3361,56.2591,56.3284,17100.0
2013-06-26 14:25:00,73.13,73.2,73.13,73.15,19800.0,56.3284,56.3823,56.3284,56.3438,19800.0
2013-06-26 14:30:00,73.16,73.16,73.05,73.1,12100.0,56.3515,56.3515,56.2668,56.3053,12100.0
2013-06-26 14:35:00,73.1,73.15,73.09,73.13,14100.0,56.3053,56.3438,56.2976,56.3284,14100.0
2013-06-26 14:40:00,73.13,73.2,73.09,73.14,23600.0,56.3284,56.3823,56.2976,56.3361,23600.0
2013-06-26 14:45:00,73.14,73.27,73.13,73.26,67200.0,56.3361,56.4362,56.3284,56.4285,67200.0
2013-06-26 14:50:00,73.26,73.26,73.19,73.24,15400.0,56.4285,56.4285,56.3746,56.4131,15400.0
2013-06-26 14:55:00,73.24,73.33,73.22,73.28,26000.0,56.4131,56.4824,56.3977,56.4439,26000.0
2013-06-26 15:00:00,73.26,73.53,73.26,73.53,47600.0,56.4285,56.6365,56.4285,56.6365,47600.0
2013-06-26 15:05:00,73.53,73.66,73.53,73.63,27400.0,56.6365,56.7366,56.6365,56.7135,27400.0
2013-06-26 15:10:00,73.63,73.66,73.59,73.61,28400.0,56.7135,56.7366,56.6827,56.6981,28400.0
2013-06-26 15:15:00,73.62,73.65,73.52,73.55,19500.0,56.7058,56.7289,56.6288,56.6519,19500.0
2013-06-26 15:20:00,73.56,73.56,73.48,73.51,18400.0,56.6596,56.6596,56.598,56.6211,18400.0
2013-06-26 15:25:00,73.5,73.5,73.41,73.5,17300.0,56.6134,56.6134,56.544,56.6134,17300.0
2013-06-26 15:30:00,73.5,73.5,73.35,73.4,30400.0,56.6134,56.6134,56.4978,56.5363,30400.0
2013-06-26 15:35:00,73.38,73.4,73.32,73.36,28300.0,56.5209,56.5363,56.4747,56.5055,28300.0
2013-06-26 15:40:00,73.37,73.42,73.22,73.24,35400.0,56.5132,56.5517,56.3977,56.4131,35400.0
2013-06-26 15:45:00,73.25,73.38,73.18,73.37,65500.0,56.4208,56.5209,56.3669,56.5132,65500.0
2013-06-26 15:50:00,73.38,73.45,73.35,73.45,98100.0,56.5209,56.5749,56.4978,56.5749,98100.0
2013-06-26 15:55:00,73.45,73.45,73.32,73.35,156500.0,56.5749,56.5749,56.4747,56.4978,156500.0
2013-06-27 09:30:00,73.92,74.12,73.66,74.07,48300.0,56.9369,57.0909,56.7366,57.0524,48300.0
2013-06-27 09:35:00,74.09,74.26,74.03,74.26,19600.0,57.0678,57.1988,57.0216,57.1988,19600.0
2013-06-27 09:40:00,74.27,74.36,74.12,74.14,37100.0,57.2065,57.2758,57.0909,57.1063,37100.0
2013-06-27 09:45:00,74.15,74.18,73.81,73.81,19000.0,57.114,57.1371,56.8521,56.8521,19000.0
2013-06-27 09:50:00,73.8,73.92,73.79,73.92,18500.0,56.8444,56.9369,56.8367,56.9369,18500.0
2013-06-27 09:55:00,73.9,73.93,73.75,73.86,33800.0,56.9215,56.9446,56.8059,56.8907,33800.0
2013-06-27 10:00:00,73.89,73.91,73.57,73.57,16700.0,56.9138,56.9292,56.6673,56.6673,16700.0
2013-06-27 10:05:00,73.52,73.67,73.43,73.67,31900.0,56.6288,56.7443,56.5594,56.7443,31900.0
2013-06-27 10:10:00,73.69,73.86,73.69,73.86,19600.0,56.7597,56.8907,56.7597,56.8907,19600.0
2013-06-27 10:15:00,73.85,73.92,73.74,73.83,18600.0,56.883,56.9369,56.7982,56.8675,18600.0
2013-06-27 10:20:00,73.83,73.9,73.79,73.81,15100.0,56.8675,56.9215,56.8367,56.8521,15100.0
2013-06-27 10:25:00,73.8,73.8,73.64,73.76,21900.0,56.8444,56.8444,56.7212,56.8136,21900.0
2013-06-27 10:30:00,73.78,73.91,73.78,73.9,22000.0,56.829,56.9292,56.829,56.9215,22000.0
2013-06-27 10:35:00,73.91,73.96,73.87,73.87,18500.0,56.9292,56.9677,56.8984,56.8984,18500.0
2013-06-27 10:40:00,73.88,73.9,73.66,73.66,122800.0,56.9061,56.9215,56.7366,56.7366,122800.0
2013-06-27 10:45:00,73.66,73.82,73.66,73.79,21100.0,56.7366,56.8598,56.7366,56.8367,21100.0
2013-06-27 10:50:00,73.8,73.95,73.8,73.95,11500.0,56.8444,56.96,56.8444,56.96,11500.0
2013-06-27 10:55:00,73.95,73.98,73.95,73.95,33400.0,56.96,56.9831,56.96,56.96,33400.0
2013-06-27 11:00:00,73.95,74.04,73.94,74.03,27800.0,56.96,57.0293,56.9523,57.0216,27800.0
2013-06-27 11:05:00,74.05,74.06,73.98,73.98,28400.0,57.037,57.0447,56.9831,56.9831,28400.0
2013-06-27 11:10:00,73.98,73.98,73.78,73.81,54000.0,56.9831,56.9831,56.829,56.8521,54000.0
2013-06-27 11:15:00,73.8,73.84,73.73,73.73,19700.0,56.8444,56.8753,56.7905,56.7905,19700.0
2013-06-27 11:20:00,73.7,73.71,73.56,73.58,28100.0,56.7674,56.7751,56.6596,56.675,28100.0
2013-06-27 11:25:00,73.57,73.7,73.57,73.67,26500.0,56.6673,56.7674,56.6673,56.7443,26500.0
2013-06-27 11:30:00,73.66,73.75,73.65,73.69,100100.0,56.7366,56.8059,56.7289,56.7597,100100.0
2013-06-27 11:35:00,73.7,73.72,73.67,73.72,22200.0,56.7674,56.7828,56.7443,56.7828,22200.0
2013-06-27 11:40:00,73.72,73.77,73.68,73.69,26500.0,56.7828,56.8213,56.752,56.7597,26500.0
2013-06-27 11:45:00,73.68,73.68,73.64,73.67,15800.0,56.752,56.752,56.7212,56.7443,15800.0
2013-06-27 11:50:00,73.67,73.69,73.67,73.69,35800.0,56.7443,56.7597,56.7443,56.7597,35800.0
2013-06-27 11:55:00,73.69,73.69,73.54,73.55,40100.0,56.7597,56.7597,56.6442,56.6519,40100.0
2013-06-27 12:00:00,73.55,73.57,73.38,73.38,28800.0,56.6519,56.6673,56.5209,56.5209,28800.0
2013-06-27 12:05:00,73.37,73.4,73.29,73.32,31100.0,56.5132,56.5363,56.4516,56.4747,31100.0
2013-06-27 12:10:00,73.33,73.33,73.19,73.23,18800.0,56.4824,56.4824,56.3746,56.4054,18800.0
2013-06-27 12:15:00,73.23,73.28,73.19,73.2,21500.0,56.4054,56.4439,56.3746,56.3823,21500.0
2013-06-27 12:20:00,73.2,73.2,73.03,73.06,34500.0,56.3823,56.3823,56.2513,56.2745,34500.0
2013-06-27 12:25:00,73.06,73.25,72.99,73.01,42500.0,56.2745,56.4208,56.2205,56.2359,42500.0
2013-06-27 12:30:00,73.01,73.13,73.01,73.11,21900.0,56.2359,56.3284,56.2359,56.313,21900.0
2013-06-27 12:35:00,73.11,73.14,73.03,73.14,22400.0,56.313,56.3361,56.2513,56.3361,22400.0
2013-06-27 12:40:00,73.14,73.17,73.11,73.12,18600.0,56.3361,56.3592,56.313,56.3207,18600.0
2013-06-27 12:45:00,73.1,73.1,73.02,73.07,23100.0,56.3053,56.3053,56.2436,56.2822,23100.0
2013-06-27 12:50:00,73.08,73.08,73.03,73.08,15500.0,56.2899,56.2899,56.2513,56.2899,15500.0
2013-06-27 12:55:00,73.08,73.19,73.08,73.15,17800.0,56.2899,56.3746,56.2899,56.3438,17800.0
2013-06-27 13:00:00,73.16,73.33,73.14,73.27,19700.0,56.3515,56.4824,56.3361,56.4362,19700.0
2013-06-27 13:05:00,73.27,73.27,73.2,73.23,15000.0,56.4362,56.4362,56.3823,56.4054,15000.0
2013-06-27 13:10:00,73.24,73.4,73.23,73.37,16100.0,56.4131,56.5363,56.4054,56.5132,16100.0
2013-06-27 13:15:00,73.37,73.42,73.35,73.42,16800.0,56.5132,56.5517,56.4978,56.5517,16800.0
2013-06-27 13:20:00,73.4,73.4,73.28,73.32,16100.0,56.5363,56.5363,56.4439,56.4747,16100.0
2013-06-27 13:25:00,73.31,73.34,73.28,73.29,11300.0,56.467,56.4901,56.4439,56.4516,11300.0
2013-06-27 13:30:00,73.3,73.38,73.3,73.37,15500.0,56.4593,56.5209,56.4593,56.5132,15500.0
2013-06-27 13:35:00,73.37,73.41,73.36,73.37,30500.0,56.5132,56.544,56.5055,56.5132,30500.0
2013-06-27 13:40:00,73.37,73.37,73.32,73.32,10500.0,56.5132,56.5132,56.4747,56.4747,10500.0
2013-06-27 13:45:00,73.33,73.35,73.31,73.34,21600.0,56.4824,56.4978,56.467,56.4901,21600.0
2013-06-27 13:50:00,73.34,73.34,73.3,73.31,68400.0,56.4901,56.4901,56.4593,56.467,68400.0
2013-06-27 13:55:00,73.31,73.32,73.15,73.16,25000.0,56.467,56.4747,56.3438,56.3515,25000.0
2013-06-27 14:00:00,73.16,73.25,73.13,73.25,16400.0,56.3515,56.4208,56.3284,56.4208,16400.0
2013-06-27 14:05:00,73.24,73.28,73.19,73.27,23500.0,56.4131,56.4439,56.3746,56.4362,23500.0
2013-06-27 14:10:00,73.25,73.27,73.21,73.26,29800.0,56.4208,56.4362,56.39,56.4285,29800.0
2013-06-27 14:15:00,73.24,73.25,73.19,73.23,14800.0,56.4131,56.4208,56.3746,56.4054,14800.0
2013-06-27 14:20:00,73.24,73.26,73.17,73.21,12300.0,56.4131,56.4285,56.3592,56.39,12300.0
2013-06-27 14:25:00,73.2,73.41,73.19,73.41,19900.0,56.3823,56.544,56.3746,56.544,19900.0
2013-06-27 14:30:00,73.42,73.6,73.42,73.57,22700.0,56.5517,56.6904,56.5517,56.6673,22700.0
2013-06-27 14:35:00,73.57,73.61,73.52,73.52,20400.0,56.6673,56.6981,56.6288,56.6288,20400.0
2013-06-27 14:40:00,73.54,73.57,73.39,73.39,17200.0,56.6442,56.6673,56.5286,56.5286,17200.0
2013-06-27 14:45:00,73.38,73.42,73.36,73.39,12000.0,56.5209,56.5517,56.5055,56.5286,12000.0
2013-06-27 14:50:00,73.39,73.4,73.35,73.35,14900.0,56.5286,56.5363,56.4978,56.4978,14900.0
2013-06-27 14:55:00,73.36,73.4,73.35,73.36,12800.0,56.5055,56.5363,56.4978,56.5055,12800.0
2013-06-27 15:00:00,73.36,73.43,73.34,73.43,21000.0,56.5055,56.5594,56.4901,56.5594,21000.0
2013-06-27 15:05:00,73.44,73.48,73.39,73.4,38900.0,56.5672,56.598,56.5286,56.5363,38900.0
2013-06-27 15:10:00,73.4,73.52,73.4,73.51,20800.0,56.5363,56.6288,56.5363,56.6211,20800.0
2013-06-27 15:15:00,73.51,73.58,73.46,73.47,23000.0,56.6211,56.675,56.5826,56.5903,23000.0
2013-06-27 15:20:00,73.47,73.55,73.46,73.52,26500.0,56.5903,56.6519,56.5826,56.6288,26500.0
2013-06-27 15:25:00,73.52,73.61,73.51,73.6,17200.0,56.6288,56.6981,56.6211,56.6904,17200.0
2013-06-27 15:30:00,73.6,73.64,73.54,73.54,31200.0,56.6904,56.7212,56.6442,56.6442,31200.0
2013-06-27 15:35:00,73.54,73.55,73.49,73.52,16000.0,56.6442,56.6519,56.6057,56.6288,16000.0
2013-06-27 15:40:00,73.51,73.51,73.42,73.43,47300.0,56.6211,56.6211,56.5517,56.5594,47300.0
2013-06-27 15:45:00,73.44,73.48,73.41,73.44,40200.0,56.5672,56.598,56.544,56.5672,40200.0
2013-06-27 15:50:00,73.44,73.53,73.41,73.53,57000.0,56.5672,56.6365,56.544,56.6365,57000.0
2013-06-27 15:55:00,73.53,73.56,73.46,73.49,129600.0,56.6365,56.6596,56.5826,56.6057,129600.0
2013-06-28 09:30:00,73.41,73.59,73.13,73.3,130800.0,56.544,56.6827,56.3284,56.4593,130800.0
2013-06-28 09:35:00,73.3,73.51,73.27,73.34,17000.0,56.4593,56.6211,56.4362,56.4901,17000.0
2013-06-28 09:40:00,73.46,73.54,73.27,73.46,36600.0,56.5826,56.6442,56.4362,56.5826,36600.0
2013-06-28 09:45:00,73.5,73.5,73.13,73.15,26700.0,56.6134,56.6134,56.3284,56.3438,26700.0
2013-06-28 09:50:00,73.16,73.18,73.11,73.17,17900.0,56.3515,56.3669,56.313,56.3592,17900.0
2013-06-28 09:55:00,73.15,73.16,72.89,72.91,32200.0,56.3438,56.3515,56.1435,56.1589,32200.0
2013-06-28 10:00:00,72.94,73.12,72.87,72.99,27800.0,56.182,56.3207,56.1281,56.2205,27800.0
2013-06-28 10:05:00,72.98,72.98,72.74,72.83,40000.0,56.2128,56.2128,56.028,56.0973,40000.0
2013-06-28 10:10:00,72.81,72.86,72.65,72.86,34800.0,56.0819,56.1204,55.9587,56.1204,34800.0
2013-06-28 10:15:00,72.85,73.02,72.84,72.93,17200.0,56.1127,56.2436,56.105,56.1743,17200.0
2013-06-28 10:20:00,72.93,73.1,72.92,73.1,18500.0,56.1743,56.3053,56.1666,56.3053,18500.0
2013-06-28 10:25:00,73.12,73.16,73.03,73.16,21000.0,56.3207,56.3515,56.2513,56.3515,21000.0
2013-06-28 10:30:00,73.17,73.17,73.04,73.06,22100.0,56.3592,56.3592,56.2591,56.2745,22100.0
2013-06-28 10:35:00,73.06,73.17,73.0,73.16,46700.0,56.2745,56.3592,56.2282,56.3515,46700.0
2013-06-28 10:40:00,73.16,73.22,73.14,73.21,16100.0,56.3515,56.3977,56.3361,56.39,16100.0
2013-06-28 10:45:00,73.23,73.31,73.22,73.28,24500.0,56.4054,56.467,56.3977,56.4439,24500.0
2013-06-28 10:50:00,73.28,73.43,73.28,73.43,18800.0,56.4439,56.5594,56.4439,56.5594,18800.0
2013-06-28 10:55:00,73.43,73.51,73.43,73.45,17200.0,56.5594,56.6211,56.5594,56.5749,17200.0
2013-06-28 11:00:00,73.45,73.6,73.43,73.6,20500.0,56.5749,56.6904,56.5594,56.6904,20500.0
2013-06-28 11:05:00,73.6,73.66,73.56,73.66,16700.0,56.6904,56.7366,56.6596,56.7366,16700.0
2013-06-28 11:10:00,73.65,73.68,73.59,73.59,17300.0,56.7289,56.752,56.6827,56.6827,17300.0
2013-06-28 11:15:00,73.59,73.6,73.56,73.6,12100.0,56.6827,56.6904,56.6596,56.6904,12100.0
2013-06-28 11:20:00,73.61,73.62,73.3,73.56,20000.0,56.6981,56.7058,56.4593,56.6596,20000.0
2013-06-28 11:25:00,73.53,73.56,73.44,73.49,16200.0,56.6365,56.6596,56.5672,56.6057,16200.0
2013-06-28 11:30:00,73.49,73.56,73.49,73.49,17300.0,56.6057,56.6596,56.6057,56.6057,17300.0
2013-06-28 11:35:00,73.48,73.49,73.42,73.47,21900.0,56.598,56.6057,56.5517,56.5903,21900.0
2013-06-28 11:40:00,73.46,73.5,73.38,73.5,18400.0,56.5826,56.6134,56.5209,56.6134,18400.0
2013-06-28 11:45:00,73.49,73.61,73.47,73.61,13500.0,56.6057,56.6981,56.5903,56.6981,13500.0
2013-06-28 11:50:00,73.63,73.67,73.6,73.67,14400.0,56.7135,56.7443,56.6904,56.7443,14400.0
2013-06-28 11:55:00,73.67,73.7,73.6,73.6,15200.0,56.7443,56.7674,56.6904,56.6904,15200.0
2013-06-28 12:00:00,73.6,73.61,73.32,73.32,20900.0,56.6904,56.6981,56.4747,56.4747,20900.0
2013-06-28 12:05:00,73.3,73.44,73.29,73.32,84700.0,56.4593,56.5672,56.4516,56.4747,84700.0
2013-06-28 12:10:00,73.3,73.35,73.23,73.32,33100.0,56.4593,56.4978,56.4054,56.4747,33100.0
2013-06-28 12:15:00,73.31,73.32,73.2,73.2,11600.0,56.467,56.4747,56.3823,56.3823,11600.0
2013-06-28 12:20:00,73.2,73.2,73.09,73.16,12700.0,56.3823,56.3823,56.2976,56.3515,12700.0
2013-06-28 12:25:00,73.16,73.26,73.16,73.25,12200.0,56.3515,56.4285,56.3515,56.4208,12200.0
2013-06-28 12:30:00,73.25,73.25,73.17,73.25,13200.0,56.4208,56.4208,56.3592,56.4208,13200.0
2013-06-28 12:35:00,73.26,73.29,73.17,73.17,19300.0,56.4285,56.4516,56.3592,56.3592,19300.0
2013-06-28 12:40:00,73.18,73.18,73.08,73.09,18200.0,56.3669,56.3669,56.2899,56.2976,18200.0
2013-06-28 12:45:00,73.09,73.18,73.08,73.14,15200.0,56.2976,56.3669,56.2899,56.3361,15200.0
2013-06-28 12:50:00,73.13,73.14,73.06,73.13,14900.0,56.3284,56.3361,56.2745,56.3284,14900.0
2013-06-28 12:55:00,73.13,73.18,73.1,73.12,19400.0,56.3284,56.3669,56.3053,56.3207,19400.0
2013-06-28 13:00:00,73.11,73.12,73.08,73.12,11100.0,56.313,56.3207,56.2899,56.3207,11100.0
2013-06-28 13:05:00,73.12,73.22,73.09,73.22,19800.0,56.3207,56.3977,56.2976,56.3977,19800.0
2013-06-28 13:10:00,73.24,73.31,73.19,73.19,16200.0,56.4131,56.467,56.3746,56.3746,16200.0
2013-06-28 13:15:00,73.19,73.23,73.19,73.2,15600.0,56.3746,56.4054,56.3746,56.3823,15600.0
2013-06-28 13:20:00,73.2,73.28,73.16,73.26,16600.0,56.3823,56.4439,56.3515,56.4285,16600.0
2013-06-28 13:25:00,73.27,73.27,73.17,73.18,17000.0,56.4362,56.4362,56.3592,56.3669,17000.0
2013-06-28 13:30:00,73.19,73.24,73.19,73.22,13300.0,56.3746,56.4131,56.3746,56.3977,13300.0
2013-06-28 13:35:00,73.23,73.3,73.22,73.22,21100.0,56.4054,56.4593,56.3977,56.3977,21100.0
2013-06-28 13:40:00,73.22,73.23,73.15,73.22,17500.0,56.3977,56.4054,56.3438,56.3977,17500.0
2013-06-28 13:45:00,73.23,73.23,73.2,73.21,37100.0,56.4054,56.4054,56.3823,56.39,37100.0
2013-06-28 13:50:00,73.21,73.22,73.16,73.19,36800.0,56.39,56.3977,56.3515,56.3746,36800.0
2013-06-28 13:55:00,73.18,73.21,73.14,73.19,23800.0,56.3669,56.39,56.3361,56.3746,23800.0
2013-06-28 14:00:00,73.17,73.25,73.16,73.22,15900.0,56.3592,56.4208,56.3515,56.3977,15900.0
2013-06-28 14:05:00,73.24,73.29,73.23,73.28,22400.0,56.4131,56.4516,56.4054,56.4439,22400.0
2013-06-28 14:10:00,73.27,73.27,73.2,73.2,42500.0,56.4362,56.4362,56.3823,56.3823,42500.0
2013-06-28 14:15:00,73.2,73.2,73.14,73.2,21900.0,56.3823,56.3823,56.3361,56.3823,21900.0
2013-06-28 14:20:00,73.2,73.21,73.13,73.15,44200.0,56.3823,56.39,56.3284,56.3438,44200.0
2013-06-28 14:25:00,73.16,73.21,73.16,73.18,10000.0,56.3515,56.39,56.3515,56.3669,10000.0
2013-06-28 14:30:00,73.19,73.23,73.18,73.19,21500.0,56.3746,56.4054,56.3669,56.3746,21500.0
2013-06-28 14:35:00,73.19,73.22,73.17,73.19,16900.0,56.3746,56.3977,56.3592,56.3746,16900.0
2013-06-28 14:40:00,73.19,73.21,73.1,73.19,18800.0,56.3746,56.39,56.3053,56.3746,18800.0
2013-06-28 14:45:00,73.19,73.24,73.16,73.18,19300.0,56.3746,56.4131,56.3515,56.3669,19300.0
2013-06-28 14:50:00,73.17,73.24,73.16,73.19,22300.0,56.3592,56.4131,56.3515,56.3746,22300.0
2013-06-28 14:55:00,73.17,73.18,73.12,73.18,15700.0,56.3592,56.3669,56.3207,56.3669,15700.0
2013-06-28 15:00:00,73.18,73.18,73.05,73.05,26200.0,56.3669,56.3669,56.2668,56.2668,26200.0
2013-06-28 15:05:00,73.05,73.08,73.02,73.05,25100.0,56.2668,56.2899,56.2436,56.2668,25100.0
2013-06-28 15:10:00,73.05,73.07,73.01,73.06,21900.0,56.2668,56.2822,56.2359,56.2745,21900.0
2013-06-28 15:15:00,73.07,73.2,73.06,73.19,20000.0,56.2822,56.3823,56.2745,56.3746,20000.0
2013-06-28 15:20:00,73.2,73.2,73.13,73.16,25600.0,56.3823,56.3823,56.3284,56.3515,25600.0
2013-06-28 15:25:00,73.17,73.23,73.13,73.21,49900.0,56.3592,56.4054,56.3284,56.39,49900.0
2013-06-28 15:30:00,73.21,73.23,73.19,73.2,84900.0,56.39,56.4054,56.3746,56.3823,84900.0
2013-06-28 15:35:00,73.2,73.28,73.15,73.26,50700.0,56.3823,56.4439,56.3438,56.4285,50700.0
2013-06-28 15:40:00,73.26,73.27,73.1,73.11,63800.0,56.4285,56.4362,56.3053,56.313,63800.0
2013-06-28 15:45:00,73.12,73.12,72.95,72.97,78200.0,56.3207,56.3207,56.1897,56.2051,78200.0
2013-06-28 15:50:00,72.96,73.0,72.88,72.9,58300.0,56.1974,56.2282,56.1358,56.1512,58300.0
2013-06-28 15:55:00,72.86,72.87,72.63,72.64,216100.0,56.1204,56.1281,55.9432,55.951,216100.0
2013-07-01 09:30:00,72.99,73.4,72.88,73.02,46600.0,56.2205,56.5363,56.1358,56.2436,46600.0
2013-07-01 09:35:00,73.08,73.15,72.8,72.83,24500.0,56.2899,56.3438,56.0742,56.0973,24500.0
2013-07-01 09:40:00,72.85,72.98,72.72,72.98,47800.0,56.1127,56.2128,56.0126,56.2128,47800.0
2013-07-01 09:45:00,72.98,73.19,72.84,72.93,34300.0,56.2128,56.3746,56.105,56.1743,34300.0
2013-07-01 09:50:00,72.95,73.0,72.83,72.98,12600.0,56.1897,56.2282,56.0973,56.2128,12600.0
2013-07-01 09:55:00,72.97,73.09,72.79,72.84,13300.0,56.2051,56.2976,56.0665,56.105,13300.0
2013-07-01 10:00:00,72.85,73.18,72.8,73.08,19500.0,56.1127,56.3669,56.0742,56.2899,19500.0
2013-07-01 10:05:00,73.06,73.12,72.94,73.1,25800.0,56.2745,56.3207,56.182,56.3053,25800.0
2013-07-01 10:10:00,73.12,73.18,73.07,73.16,12900.0,56.3207,56.3669,56.2822,56.3515,12900.0
2013-07-01 10:15:00,73.13,73.18,73.01,73.1,34800.0,56.3284,56.3669,56.2359,56.3053,34800.0
2013-07-01 10:20:00,73.08,73.08,73.0,73.05,19800.0,56.2899,56.2899,56.2282,56.2668,19800.0
2013-07-01 10:25:00,73.05,73.05,72.96,73.01,18200.0,56.2668,56.2668,56.1974,56.2359,18200.0
2013-07-01 10:30:00,72.97,72.99,72.92,72.93,13300.0,56.2051,56.2205,56.1666,56.1743,13300.0
2013-07-01 10:35:00,72.95,72.97,72.69,72.69,14800.0,56.1897,56.2051,55.9895,55.9895,14800.0
2013-07-01 10:40:00,72.67,72.85,72.66,72.85,16400.0,55.9741,56.1127,55.9664,56.1127,16400.0
2013-07-01 10:45:00,72.83,72.85,72.75,72.8,11000.0,56.0973,56.1127,56.0357,56.0742,11000.0
2013-07-01 10:50:00,72.83,72.96,72.81,72.96,8000.0,56.0973,56.1974,56.0819,56.1974,8000.0
2013-07-01 10:55:00,72.96,73.04,72.89,72.92,9900.0,56.1974,56.2591,56.1435,56.1666,9900.0
2013-07-01 11:00:00,72.89,72.97,72.89,72.91,6200.0,56.1435,56.2051,56.1435,56.1589,6200.0
2013-07-01 11:05:00,72.93,73.0,72.92,73.0,12700.0,56.1743,56.2282,56.1666,56.2282,12700.0
2013-07-01 11:10:00,73.0,73.08,72.94,73.04,11700.0,56.2282,56.2899,56.182,56.2591,11700.0
2013-07-01 11:15:00,73.05,73.06,72.97,73.0,12000.0,56.2668,56.2745,56.2051,56.2282,12000.0
2013-07-01 11:20:00,73.02,73.06,73.0,73.03,15400.0,56.2436,56.2745,56.2282,56.2513,15400.0
2013-07-01 11:25:00,73.01,73.03,72.94,72.97,8900.0,56.2359,56.2513,56.182,56.2051,8900.0
2013-07-01 11:30:00,72.97,73.0,72.92,72.98,8400.0,56.2051,56.2282,56.1666,56.2128,8400.0
2013-07-01 11:35:00,72.99,73.0,72.87,72.87,5400.0,56.2205,56.2282,56.1281,56.1281,5400.0
2013-07-01 11:40:00,72.86,72.96,72.81,72.96,10000.0,56.1204,56.1974,56.0819,56.1974,10000.0
2013-07-01 11:45:00,72.97,73.11,72.97,73.11,18900.0,56.2051,56.313,56.2051,56.313,18900.0
2013-07-01 11:50:00,73.12,73.14,73.05,73.05,11600.0,56.3207,56.3361,56.2668,56.2668,11600.0
2013-07-01 11:55:00,73.07,73.15,73.03,73.15,18400.0,56.2822,56.3438,56.2513,56.3438,18400.0
2013-07-01 12:00:00,73.19,73.23,73.1,73.23,29200.0,56.3746,56.4054,56.3053,56.4054,29200.0
2013-07-01 12:05:00,73.24,73.28,73.14,73.21,15800.0,56.4131,56.4439,56.3361,56.39,15800.0
2013-07-01 12:10:00,73.2,73.26,73.0,73.19,32000.0,56.3823,56.4285,56.2282,56.3746,32000.0
2013-07-01 12:15:00,73.17,73.32,73.16,73.24,17600.0,56.3592,56.4747,56.3515,56.4131,17600.0
2013-07-01 12:20:00,73.25,73.25,73.14,73.15,7400.0,56.4208,56.4208,56.3361,56.3438,7400.0
2013-07-01 12:25:00,73.16,73.22,73.12,73.12,13700.0,56.3515,56.3977,56.3207,56.3207,13700.0
2013-07-01 12:30:00,73.13,73.13,73.08,73.1,7700.0,56.3284,56.3284,56.2899,56.3053,7700.0
2013-07-01 12:35:00,73.09,73.13,73.04,73.06,5800.0,56.2976,56.3284,56.2591,56.2745,5800.0
2013-07-01 12:40:00,73.05,73.1,73.01,73.04,12400.0,56.2668,56.3053,56.2359,56.2591,12400.0
2013-07-01 12:45:00,73.05,73.06,73.02,73.05,12700.0,56.2668,56.2745,56.2436,56.2668,12700.0
2013-07-01 12:50:00,73.02,73.04,72.95,72.98,14200.0,56.2436,56.2591,56.1897,56.2128,14200.0
2013-07-01 12:55:00,72.97,72.98,72.92,72.93,7800.0,56.2051,56.2128,56.1666,56.1743,7800.0
2013-07-01 13:00:00,72.93,72.95,72.8,72.82,41000.0,56.1743,56.1897,56.0742,56.0896,41000.0
2013-07-01 13:05:00,72.82,72.82,72.77,72.78,10100.0,56.0896,56.0896,56.0511,56.0588,10100.0
2013-07-01 13:10:00,72.77,72.78,72.65,72.65,15100.0,56.0511,56.0588,55.9587,55.9587,15100.0
2013-07-01 13:15:00,72.66,72.71,72.6,72.6,26400.0,55.9664,56.0049,55.9201,55.9201,26400.0
2013-07-01 13:20:00,72.6,72.62,72.52,72.58,14700.0,55.9201,55.9355,55.8585,55.9047,14700.0
2013-07-01 13:25:00,72.61,72.65,72.58,72.6,33000.0,55.9278,55.9587,55.9047,55.9201,33000.0
2013-07-01 13:30:00,72.6,72.62,72.58,72.59,39400.0,55.9201,55.9355,55.9047,55.9124,39400.0
2013-07-01 13:35:00,72.59,72.6,72.55,72.58,19900.0,55.9124,55.9201,55.8816,55.9047,19900.0
2013-07-01 13:40:00,72.58,72.61,72.51,72.52,22800.0,55.9047,55.9278,55.8508,55.8585,22800.0
2013-07-01 13:45:00,72.54,72.59,72.5,72.57,19800.0,55.8739,55.9124,55.8431,55.897,19800.0
2013-07-01 13:50:00,72.56,72.63,72.53,72.58,26300.0,55.8893,55.9432,55.8662,55.9047,26300.0
2013-07-01 13:55:00,72.57,72.59,72.49,72.5,38500.0,55.897,55.9124,55.8354,55.8431,38500.0
2013-07-01 14:00:00,72.5,72.53,72.45,72.45,22100.0,55.8431,55.8662,55.8046,55.8046,22100.0
2013-07-01 14:05:00,72.46,72.47,72.35,72.46,37700.0,55.8123,55.82,55.7276,55.8123,37700.0
2013-07-01 14:10:00,72.46,72.49,72.4,72.41,13200.0,55.8123,55.8354,55.7661,55.7738,13200.0
2013-07-01 14:15:00,72.41,72.43,72.35,72.35,32700.0,55.7738,55.7892,55.7276,55.7276,32700.0
2013-07-01 14:20:00,72.35,72.37,72.3,72.33,16800.0,55.7276,55.743,55.6891,55.7122,16800.0
2013-07-01 14:25:00,72.33,72.4,72.32,72.38,22000.0,55.7122,55.7661,55.7045,55.7507,22000.0
2013-07-01 14:30:00,72.38,72.4,72.29,72.3,21500.0,55.7507,55.7661,55.6814,55.6891,21500.0
2013-07-01 14:35:00,72.29,72.32,72.25,72.27,20100.0,55.6814,55.7045,55.6506,55.666,20100.0
2013-07-01 14:40:00,72.27,72.35,72.24,72.35,23000.0,55.666,55.7276,55.6429,55.7276,23000.0
2013-07-01 14:45:00,72.36,72.45,72.34,72.42,19100.0,55.7353,55.8046,55.7199,55.7815,19100.0
2013-07-01 14:50:00,72.42,72.54,72.38,72.51,26700.0,55.7815,55.8739,55.7507,55.8508,26700.0
2013-07-01 14:55:00,72.51,72.55,72.5,72.51,17700.0,55.8508,55.8816,55.8431,55.8508,17700.0
2013-07-01 15:00:00,72.52,72.6,72.52,72.59,38600.0,55.8585,55.9201,55.8585,55.9124,38600.0
2013-07-01 15:05:00,72.59,72.61,72.57,72.57,34700.0,55.9124,55.9278,55.897,55.897,34700.0
2013-07-01 15:10:00,72.56,72.61,72.53,72.59,28600.0,55.8893,55.9278,55.8662,55.9124,28600.0
2013-07-01 15:15:00,72.59,72.62,72.52,72.54,31200.0,55.9124,55.9355,55.8585,55.8739,31200.0
2013-07-01 15:20:00,72.55,72.6,72.51,72.59,41300.0,55.8816,55.9201,55.8508,55.9124,41300.0
2013-07-01 15:25:00,72.59,72.59,72.52,72.54,40200.0,55.9124,55.9124,55.8585,55.8739,40200.0
2013-07-01 15:30:00,72.54,72.54,72.48,72.51,70500.0,55.8739,55.8739,55.8277,55.8508,70500.0
2013-07-01 15:35:00,72.52,72.53,72.46,72.48,38200.0,55.8585,55.8662,55.8123,55.8277,38200.0
2013-07-01 15:40:00,72.49,72.49,72.39,72.42,40600.0,55.8354,55.8354,55.7584,55.7815,40600.0
2013-07-01 15:45:00,72.44,72.55,72.42,72.52,55400.0,55.7969,55.8816,55.7815,55.8585,55400.0
2013-07-01 15:50:00,72.51,72.53,72.44,72.53,66800.0,55.8508,55.8662,55.7969,55.8662,66800.0
2013-07-01 15:55:00,72.52,72.64,72.52,72.6,107300.0,55.8585,55.951,55.8585,55.9201,107300.0
2013-07-02 09:30:00,72.47,72.81,72.29,72.73,66600.0,55.82,56.0819,55.6814,56.0203,66600.0
2013-07-02 09:35:00,72.71,72.88,72.67,72.84,26600.0,56.0049,56.1358,55.9741,56.105,26600.0
2013-07-02 09:40:00,72.83,73.28,72.83,73.19,43500.0,56.0973,56.4439,56.0973,56.3746,43500.0
2013-07-02 09:45:00,73.19,73.3,73.01,73.29,41500.0,56.3746,56.4593,56.2359,56.4516,41500.0
2013-07-02 09:50:00,73.27,73.32,73.12,73.19,46700.0,56.4362,56.4747,56.3207,56.3746,46700.0
2013-07-02 09:55:00,73.21,73.32,72.84,72.88,29200.0,56.39,56.4747,56.105,56.1358,29200.0
2013-07-02 10:00:00,72.88,73.05,72.8,72.92,25000.0,56.1358,56.2668,56.0742,56.1666,25000.0
2013-07-02 10:05:00,72.93,73.13,72.93,73.09,23900.0,56.1743,56.3284,56.1743,56.2976,23900.0
2013-07-02 10:10:00,73.08,73.08,72.87,72.99,15900.0,56.2899,56.2899,56.1281,56.2205,15900.0
2013-07-02 10:15:00,73.01,73.01,72.8,72.87,12600.0,56.2359,56.2359,56.0742,56.1281,12600.0
2013-07-02 10:20:00,72.87,72.98,72.82,72.84,13900.0,56.1281,56.2128,56.0896,56.105,13900.0
2013-07-02 10:25:00,72.84,72.91,72.78,72.8,16700.0,56.105,56.1589,56.0588,56.0742,16700.0
2013-07-02 10:30:00,72.79,72.79,72.57,72.7,18800.0,56.0665,56.0665,55.897,55.9972,18800.0
2013-07-02 10:35:00,72.73,72.78,72.67,72.77,20500.0,56.0203,56.0588,55.9741,56.0511,20500.0
2013-07-02 10:40:00,72.77,72.97,72.76,72.88,17900.0,56.0511,56.2051,56.0434,56.1358,17900.0
2013-07-02 10:45:00,72.88,72.9,72.76,72.84,17900.0,56.1358,56.1512,56.0434,56.105,17900.0
2013-07-02 10:50:00,72.83,73.0,72.82,72.91,9200.0,56.0973,56.2282,56.0896,56.1589,9200.0
2013-07-02 10:55:00,72.9,72.91,72.69,72.74,10300.0,56.1512,56.1589,55.9895,56.028,10300.0
2013-07-02 11:00:00,72.76,72.76,72.68,72.68,11300.0,56.0434,56.0434,55.9818,55.9818,11300.0
2013-07-02 11:05:00,72.67,72.71,72.66,72.69,18700.0,55.9741,56.0049,55.9664,55.9895,18700.0
2013-07-02 11:10:00,72.69,72.69,72.57,72.63,23400.0,55.9895,55.9895,55.897,55.9432,23400.0
2013-07-02 11:15:00,72.63,72.72,72.58,72.71,25200.0,55.9432,56.0126,55.9047,56.0049,25200.0
2013-07-02 11:20:00,72.72,72.78,72.7,72.73,17800.0,56.0126,56.0588,55.9972,56.0203,17800.0
2013-07-02 11:25:00,72.73,72.75,72.64,72.72,26200.0,56.0203,56.0357,55.951,56.0126,26200.0
2013-07-02 11:30:00,72.72,72.72,72.61,72.62,20300.0,56.0126,56.0126,55.9278,55.9355,20300.0
2013-07-02 11:35:00,72.63,72.72,72.62,72.68,15600.0,55.9432,56.0126,55.9355,55.9818,15600.0
2013-07-02 11:40:00,72.68,72.71,72.62,72.68,12900.0,55.9818,56.0049,55.9355,55.9818,12900.0
2013-07-02 11:45:00,72.7,72.75,72.68,72.71,9100.0,55.9972,56.0357,55.9818,56.0049,9100.0
2013-07-02 11:50:00,72.69,72.72,72.58,72.58,13700.0,55.9895,56.0126,55.9047,55.9047,13700.0
2013-07-02 11:55:00,72.57,72.58,72.53,72.53,11000.0,55.897,55.9047,55.8662,55.8662,11000.0
2013-07-02 12:00:00,72.53,72.55,72.46,72.49,20000.0,55.8662,55.8816,55.8123,55.8354,20000.0
2013-07-02 12:05:00,72.49,72.5,72.4,72.41,17100.0,55.8354,55.8431,55.7661,55.7738,17100.0
2013-07-02 12:10:00,72.4,72.4,72.33,72.39,12000.0,55.7661,55.7661,55.7122,55.7584,12000.0
2013-07-02 12:15:00,72.38,72.48,72.35,72.46,9900.0,55.7507,55.8277,55.7276,55.8123,9900.0
2013-07-02 12:20:00,72.45,72.46,72.34,72.39,7000.0,55.8046,55.8123,55.7199,55.7584,7000.0
2013-07-02 12:25:00,72.39,72.4,72.36,72.37,5000.0,55.7584,55.7661,55.7353,55.743,5000.0
2013-07-02 12:30:00,72.36,72.48,72.35,72.4,9700.0,55.7353,55.8277,55.7276,55.7661,9700.0
2013-07-02 12:35:00,72.35,72.45,72.32,72.44,14300.0,55.7276,55.8046,55.7045,55.7969,14300.0
2013-07-02 12:40:00,72.44,72.45,72.3,72.32,16600.0,55.7969,55.8046,55.6891,55.7045,16600.0
2013-07-02 12:45:00,72.33,72.37,72.27,72.34,12500.0,55.7122,55.743,55.666,55.7199,12500.0
2013-07-02 12:50:00,72.35,72.38,72.31,72.38,4400.0,55.7276,55.7507,55.6968,55.7507,4400.0
2013-07-02 12:55:00,72.37,72.52,72.37,72.42,10800.0,55.743,55.8585,55.743,55.7815,10800.0
2013-07-02 13:00:00,72.41,72.42,72.38,72.4,9800.0,55.7738,55.7815,55.7507,55.7661,9800.0
2013-07-02 13:05:00,72.4,72.42,72.33,72.36,12000.0,55.7661,55.7815,55.7122,55.7353,12000.0
2013-07-02 13:10:00,72.36,72.36,72.26,72.29,11900.0,55.7353,55.7353,55.6583,55.6814,11900.0
2013-07-02 13:15:00,72.27,72.3,72.23,72.3,7800.0,55.666,55.6891,55.6351,55.6891,7800.0
2013-07-02 13:20:00,72.29,72.3,72.26,72.27,9800.0,55.6814,55.6891,55.6583,55.666,9800.0
2013-07-02 13:25:00,72.28,72.29,72.16,72.22,17800.0,55.6737,55.6814,55.5812,55.6274,17800.0
2013-07-02 13:30:00,72.21,72.24,72.21,72.21,4600.0,55.6197,55.6429,55.6197,55.6197,4600.0
2013-07-02 13:35:00,72.21,72.21,72.05,72.08,12000.0,55.6197,55.6197,55.4965,55.5196,12000.0
2013-07-02 13:40:00,72.08,72.08,71.99,72.04,37600.0,55.5196,55.5196,55.4503,55.4888,37600.0
2013-07-02 13:45:00,72.04,72.09,71.98,72.07,18700.0,55.4888,55.5273,55.4426,55.5119,18700.0
2013-07-02 13:50:00,72.07,72.13,72.03,72.03,12200.0,55.5119,55.5581,55.4811,55.4811,12200.0
2013-07-02 13:55:00,72.03,72.03,71.98,72.0,26400.0,55.4811,55.4811,55.4426,55.458,26400.0
2013-07-02 14:00:00,72.0,72.01,71.96,72.01,24700.0,55.458,55.4657,55.4272,55.4657,24700.0
2013-07-02 14:05:00,72.0,72.03,71.92,71.93,25900.0,55.458,55.4811,55.3964,55.4041,25900.0
2013-07-02 14:10:00,71.94,71.97,71.89,71.95,57300.0,55.4118,55.4349,55.3733,55.4195,57300.0
2013-07-02 14:15:00,71.94,71.97,71.91,71.97,27100.0,55.4118,55.4349,55.3887,55.4349,27100.0
2013-07-02 14:20:00,71.96,71.96,71.91,71.93,26200.0,55.4272,55.4272,55.3887,55.4041,26200.0
2013-07-02 14:25:00,71.93,71.93,71.83,71.88,23200.0,55.4041,55.4041,55.327,55.3656,23200.0
2013-07-02 14:30:00,71.87,71.91,71.87,71.9,18200.0,55.3579,55.3887,55.3579,55.381,18200.0
2013-07-02 14:35:00,71.9,71.92,71.79,71.8,19000.0,55.381,55.3964,55.2962,55.3039,19000.0
2013-07-02 14:40:00,71.79,71.96,71.79,71.96,36900.0,55.2962,55.4272,55.2962,55.4272,36900.0
2013-07-02 14:45:00,71.96,72.01,71.87,71.97,20300.0,55.4272,55.4657,55.3579,55.4349,20300.0
2013-07-02 14:50:00,71.96,72.04,71.94,71.98,16100.0,55.4272,55.4888,55.4118,55.4426,16100.0
2013-07-02 14:55:00,71.98,72.02,71.95,71.97,23100.0,55.4426,55.4734,55.4195,55.4349,23100.0
2013-07-02 15:00:00,71.98,72.03,71.97,72.0,21900.0,55.4426,55.4811,55.4349,55.458,21900.0
2013-07-02 15:05:00,72.01,72.11,72.0,72.08,32000.0,55.4657,55.5427,55.458,55.5196,32000.0
2013-07-02 15:10:00,72.08,72.19,72.08,72.16,51600.0,55.5196,55.6043,55.5196,55.5812,51600.0
2013-07-02 15:15:00,72.16,72.2,72.15,72.19,21500.0,55.5812,55.612,55.5735,55.6043,21500.0
2013-07-02 15:20:00,72.18,72.23,72.09,72.15,29700.0,55.5966,55.6351,55.5273,55.5735,29700.0
2013-07-02 15:25:00,72.14,72.14,72.02,72.02,24800.0,55.5658,55.5658,55.4734,55.4734,24800.0
2013-07-02 15:30:00,72.02,72.07,71.99,72.07,32500.0,55.4734,55.5119,55.4503,55.5119,32500.0
2013-07-02 15:35:00,72.07,72.11,72.02,72.11,36800.0,55.5119,55.5427,55.4734,55.5427,36800.0
2013-07-02 15:40:00,72.1,72.11,72.01,72.03,38600.0,55.535,55.5427,55.4657,55.4811,38600.0
2013-07-02 15:45:00,72.03,72.15,72.02,72.14,54000.0,55.4811,55.5735,55.4734,55.5658,54000.0
2013-07-02 15:50:00,72.14,72.17,72.12,72.15,74200.0,55.5658,55.5889,55.5504,55.5735,74200.0
2013-07-02 15:55:00,72.14,72.32,72.14,72.25,110900.0,55.5658,55.7045,55.5658,55.6506,110900.0
2013-07-03 09:30:00,72.17,72.22,71.9,71.97,57100.0,55.5889,55.6274,55.381,55.4349,57100.0
2013-07-03 09:35:00,72.0,72.07,71.94,72.06,33200.0,55.458,55.5119,55.4118,55.5042,33200.0
2013-07-03 09:40:00,72.03,72.1,72.02,72.06,51000.0,55.4811,55.535,55.4734,55.5042,51000.0
2013-07-03 09:45:00,72.02,72.23,72.02,72.19,58400.0,55.4734,55.6351,55.4734,55.6043,58400.0
2013-07-03 09:50:00,72.15,72.25,72.01,72.02,70900.0,55.5735,55.6506,55.4657,55.4734,70900.0
2013-07-03 09:55:00,72.01,72.05,71.88,71.93,37800.0,55.4657,55.4965,55.3656,55.4041,37800.0
2013-07-03 10:00:00,71.92,71.98,71.76,71.8,79600.0,55.3964,55.4426,55.2731,55.3039,79600.0
2013-07-03 10:05:00,71.78,71.78,71.6,71.69,41100.0,55.2885,55.2885,55.1499,55.2192,41100.0
2013-07-03 10:10:00,71.68,71.73,71.51,71.6,27800.0,55.2115,55.25,55.0806,55.1499,27800.0
2013-07-03 10:15:00,71.6,71.75,71.58,71.71,48100.0,55.1499,55.2654,55.1345,55.2346,48100.0
2013-07-03 10:20:00,71.72,71.77,71.69,71.75,44800.0,55.2423,55.2808,55.2192,55.2654,44800.0
2013-07-03 10:25:00,71.77,71.88,71.69,71.88,11100.0,55.2808,55.3656,55.2192,55.3656,11100.0
2013-07-03 10:30:00,71.89,71.9,71.68,71.7,18100.0,55.3733,55.381,55.2115,55.2269,18100.0
2013-07-03 10:35:00,71.7,71.74,71.64,71.64,14200.0,55.2269,55.2577,55.1807,55.1807,14200.0
2013-07-03 10:40:00,71.66,71.83,71.62,71.8,21700.0,55.1961,55.327,55.1653,55.3039,21700.0
2013-07-03 10:45:00,71.81,71.81,71.67,71.7,6200.0,55.3116,55.3116,55.2038,55.2269,6200.0
2013-07-03 10:50:00,71.69,71.79,71.64,71.69,23900.0,55.2192,55.2962,55.1807,55.2192,23900.0
2013-07-03 10:55:00,71.69,71.7,71.63,71.69,10200.0,55.2192,55.2269,55.173,55.2192,10200.0
2013-07-03 11:00:00,71.69,71.89,71.69,71.81,15500.0,55.2192,55.3733,55.2192,55.3116,15500.0
2013-07-03 11:05:00,71.82,71.83,71.73,71.81,15400.0,55.3193,55.327,55.25,55.3116,15400.0
2013-07-03 11:10:00,71.81,71.94,71.8,71.89,36400.0,55.3116,55.4118,55.3039,55.3733,36400.0
2013-07-03 11:15:00,71.91,71.92,71.86,71.87,11000.0,55.3887,55.3964,55.3502,55.3579,11000.0
2013-07-03 11:20:00,71.87,71.9,71.82,71.85,18300.0,55.3579,55.381,55.3193,55.3425,18300.0
2013-07-03 11:25:00,71.85,71.88,71.73,71.8,33500.0,55.3425,55.3656,55.25,55.3039,33500.0
2013-07-03 11:30:00,71.78,71.93,71.77,71.89,15700.0,55.2885,55.4041,55.2808,55.3733,15700.0
2013-07-03 11:35:00,71.9,71.93,71.8,71.92,71400.0,55.381,55.4041,55.3039,55.3964,71400.0
2013-07-03 11:40:00,71.93,71.96,71.89,71.94,8500.0,55.4041,55.4272,55.3733,55.4118,8500.0
2013-07-03 11:45:00,71.96,72.01,71.89,71.91,9500.0,55.4272,55.4657,55.3733,55.3887,9500.0
2013-07-03 11:50:00,71.95,72.02,71.94,72.0,16800.0,55.4195,55.4734,55.4118,55.458,16800.0
2013-07-03 11:55:00,72.0,72.06,71.97,72.0,75600.0,55.458,55.5042,55.4349,55.458,75600.0
2013-07-03 12:00:00,72.0,72.0,71.94,71.94,18000.0,55.458,55.458,55.4118,55.4118,18000.0
2013-07-03 12:05:00,71.94,71.99,71.9,71.95,16800.0,55.4118,55.4503,55.381,55.4195,16800.0
2013-07-03 12:10:00,71.96,71.99,71.89,71.9,14000.0,55.4272,55.4503,55.3733,55.381,14000.0
2013-07-03 12:15:00,71.92,71.97,71.9,71.95,23200.0,55.3964,55.4349,55.381,55.4195,23200.0
2013-07-03 12:20:00,71.94,71.95,71.86,71.86,31300.0,55.4118,55.4195,55.3502,55.3502,31300.0
2013-07-03 12:25:00,71.86,71.89,71.86,71.86,18500.0,55.3502,55.3733,55.3502,55.3502,18500.0
2013-07-03 12:30:00,71.87,71.92,71.86,71.87,31800.0,55.3579,55.3964,55.3502,55.3579,31800.0
2013-07-03 12:35:00,71.87,71.89,71.86,71.87,37100.0,55.3579,55.3733,55.3502,55.3579,37100.0
2013-07-03 12:40:00,71.87,71.89,71.86,71.86,30300.0,55.3579,55.3733,55.3502,55.3502,30300.0
2013-07-03 12:45:00,71.86,71.88,71.86,71.86,59900.0,55.3502,55.3656,55.3502,55.3502,59900.0
2013-07-03 12:50:00,71.85,71.86,71.65,71.68,52300.0,55.3425,55.3502,55.1884,55.2115,52300.0
2013-07-03 12:55:00,71.69,71.7,71.55,71.65,109300.0,55.2192,55.2269,55.1114,55.1884,109300.0
2013-07-05 09:30:00,72.42,72.55,72.25,72.26,56700.0,55.7815,55.8816,55.6506,55.6583,56700.0
2013-07-05 09:35:00,72.25,72.52,72.25,72.34,36700.0,55.6506,55.8585,55.6506,55.7199,36700.0
2013-07-05 09:40:00,72.33,72.68,72.2,72.58,44100.0,55.7122,55.9818,55.612,55.9047,44100.0
2013-07-05 09:45:00,72.56,72.78,72.51,72.69,21700.0,55.8893,56.0588,55.8508,55.9895,21700.0
2013-07-05 09:50:00,72.7,72.74,72.52,72.53,15900.0,55.9972,56.028,55.8585,55.8662,15900.0
2013-07-05 09:55:00,72.53,72.53,72.35,72.37,22600.0,55.8662,55.8662,55.7276,55.743,22600.0
2013-07-05 10:00:00,72.35,72.42,71.95,72.01,53900.0,55.7276,55.7815,55.4195,55.4657,53900.0
2013-07-05 10:05:00,72.03,72.22,72.01,72.13,19900.0,55.4811,55.6274,55.4657,55.5581,19900.0
2013-07-05 10:10:00,72.1,72.1,71.95,72.03,22600.0,55.535,55.535,55.4195,55.4811,22600.0
2013-07-05 10:15:00,72.03,72.03,71.83,71.85,65200.0,55.4811,55.4811,55.327,55.3425,65200.0
2013-07-05 10:20:00,71.84,71.84,71.64,71.72,22000.0,55.3348,55.3348,55.1807,55.2423,22000.0
2013-07-05 10:25:00,71.7,71.83,71.67,71.82,17600.0,55.2269,55.327,55.2038,55.3193,17600.0
2013-07-05 10:30:00,71.82,71.98,71.78,71.98,31300.0,55.3193,55.4426,55.2885,55.4426,31300.0
2013-07-05 10:35:00,71.98,72.03,71.83,71.83,17700.0,55.4426,55.4811,55.327,55.327,17700.0
2013-07-05 10:40:00,71.83,71.98,71.83,71.88,18200.0,55.327,55.4426,55.327,55.3656,18200.0
2013-07-05 10:45:00,71.87,71.94,71.77,71.77,15300.0,55.3579,55.4118,55.2808,55.2808,15300.0
2013-07-05 10:50:00,71.79,71.86,71.73,71.74,20900.0,55.2962,55.3502,55.25,55.2577,20900.0
2013-07-05 10:55:00,71.75,71.84,71.75,71.81,16400.0,55.2654,55.3348,55.2654,55.3116,16400.0
2013-07-05 11:00:00,71.82,71.84,71.78,71.82,25300.0,55.3193,55.3348,55.2885,55.3193,25300.0
2013-07-05 11:05:00,71.81,71.84,71.75,71.81,21800.0,55.3116,55.3348,55.2654,55.3116,21800.0
2013-07-05 11:10:00,71.82,71.87,71.73,71.73,22300.0,55.3193,55.3579,55.25,55.25,22300.0
2013-07-05 11:15:00,71.72,71.75,71.64,71.75,24000.0,55.2423,55.2654,55.1807,55.2654,24000.0
2013-07-05 11:20:00,71.76,71.8,71.68,71.69,21500.0,55.2731,55.3039,55.2115,55.2192,21500.0
2013-07-05 11:25:00,71.7,71.8,71.7,71.7,9300.0,55.2269,55.3039,55.2269,55.2269,9300.0
2013-07-05 11:30:00,71.69,71.7,71.6,71.6,20100.0,55.2192,55.2269,55.1499,55.1499,20100.0
2013-07-05 11:35:00,71.6,71.77,71.6,71.75,13200.0,55.1499,55.2808,55.1499,55.2654,13200.0
2013-07-05 11:40:00,71.75,71.75,71.64,71.64,18000.0,55.2654,55.2654,55.1807,55.1807,18000.0
2013-07-05 11:45:00,71.64,71.68,71.6,71.68,19500.0,55.1807,55.2115,55.1499,55.2115,19500.0
2013-07-05 11:50:00,71.69,71.79,71.69,71.75,10500.0,55.2192,55.2962,55.2192,55.2654,10500.0
2013-07-05 11:55:00,71.75,71.98,71.75,71.97,13000.0,55.2654,55.4426,55.2654,55.4349,13000.0
2013-07-05 12:00:00,71.97,72.06,71.97,71.98,22200.0,55.4349,55.5042,55.4349,55.4426,22200.0
2013-07-05 12:05:00,72.0,72.01,71.95,71.98,15300.0,55.458,55.4657,55.4195,55.4426,15300.0
2013-07-05 12:10:00,71.97,72.0,71.92,71.93,11400.0,55.4349,55.458,55.3964,55.4041,11400.0
2013-07-05 12:15:00,71.93,72.0,71.9,71.99,21400.0,55.4041,55.458,55.381,55.4503,21400.0
2013-07-05 12:20:00,72.0,72.0,71.87,71.88,9800.0,55.458,55.458,55.3579,55.3656,9800.0
2013-07-05 12:25:00,71.89,71.9,71.85,71.85,7900.0,55.3733,55.381,55.3425,55.3425,7900.0
2013-07-05 12:30:00,71.85,71.9,71.85,71.9,13000.0,55.3425,55.381,55.3425,55.381,13000.0
2013-07-05 12:35:00,71.9,71.93,71.87,71.88,9900.0,55.381,55.4041,55.3579,55.3656,9900.0
2013-07-05 12:40:00,71.89,71.96,71.89,71.96,7800.0,55.3733,55.4272,55.3733,55.4272,7800.0
2013-07-05 12:45:00,71.94,72.02,71.94,71.96,20900.0,55.4118,55.4734,55.4118,55.4272,20900.0
2013-07-05 12:50:00,71.97,72.0,71.94,71.97,20400.0,55.4349,55.458,55.4118,55.4349,20400.0
2013-07-05 12:55:00,71.98,72.07,71.98,72.05,35300.0,55.4426,55.5119,55.4426,55.4965,35300.0
2013-07-05 13:00:00,72.06,72.06,72.0,72.0,15800.0,55.5042,55.5042,55.458,55.458,15800.0
2013-07-05 13:05:00,72.02,72.08,72.0,72.03,14300.0,55.4734,55.5196,55.458,55.4811,14300.0
2013-07-05 13:10:00,72.04,72.14,72.03,72.12,10700.0,55.4888,55.5658,55.4811,55.5504,10700.0
2013-07-05 13:15:00,72.13,72.13,72.04,72.06,11000.0,55.5581,55.5581,55.4888,55.5042,11000.0
2013-07-05 13:20:00,72.05,72.08,72.03,72.08,6000.0,55.4965,55.5196,55.4811,55.5196,6000.0
2013-07-05 13:25:00,72.11,72.14,72.09,72.09,12900.0,55.5427,55.5658,55.5273,55.5273,12900.0
2013-07-05 13:30:00,72.08,72.14,72.08,72.11,17400.0,55.5196,55.5658,55.5196,55.5427,17400.0
2013-07-05 13:35:00,72.12,72.18,72.12,72.13,3800.0,55.5504,55.5966,55.5504,55.5581,3800.0
2013-07-05 13:40:00,72.12,72.14,72.1,72.12,12000.0,55.5504,55.5658,55.535,55.5504,12000.0
2013-07-05 13:45:00,72.12,72.13,72.08,72.08,6800.0,55.5504,55.5581,55.5196,55.5196,6800.0
2013-07-05 13:50:00,72.07,72.1,72.07,72.09,7400.0,55.5119,55.535,55.5119,55.5273,7400.0
2013-07-05 13:55:00,72.09,72.13,72.08,72.09,16100.0,55.5273,55.5581,55.5196,55.5273,16100.0
2013-07-05 14:00:00,72.11,72.17,72.09,72.16,19200.0,55.5427,55.5889,55.5273,55.5812,19200.0
2013-07-05 14:05:00,72.15,72.15,72.05,72.09,28800.0,55.5735,55.5735,55.4965,55.5273,28800.0
2013-07-05 14:10:00,72.08,72.12,72.07,72.1,19900.0,55.5196,55.5504,55.5119,55.535,19900.0
2013-07-05 14:15:00,72.11,72.14,72.07,72.12,11000.0,55.5427,55.5658,55.5119,55.5504,11000.0
2013-07-05 14:20:00,72.13,72.19,72.12,72.17,17000.0,55.5581,55.6043,55.5504,55.5889,17000.0
2013-07-05 14:25:00,72.17,72.28,72.16,72.28,16100.0,55.5889,55.6737,55.5812,55.6737,16100.0
2013-07-05 14:30:00,72.29,72.44,72.27,72.42,25800.0,55.6814,55.7969,55.666,55.7815,25800.0
2013-07-05 14:35:00,72.42,72.47,72.42,72.46,21500.0,55.7815,55.82,55.7815,55.8123,21500.0
2013-07-05 14:40:00,72.46,72.47,72.41,72.42,12000.0,55.8123,55.82,55.7738,55.7815,12000.0
2013-07-05 14:45:00,72.41,72.42,72.23,72.25,18000.0,55.7738,55.7815,55.6351,55.6506,18000.0
2013-07-05 14:50:00,72.25,72.31,72.25,72.29,14700.0,55.6506,55.6968,55.6506,55.6814,14700.0
2013-07-05 14:55:00,72.27,72.28,72.2,72.22,18700.0,55.666,55.6737,55.612,55.6274,18700.0
2013-07-05 15:00:00,72.22,72.25,72.22,72.23,15900.0,55.6274,55.6506,55.6274,55.6351,15900.0
2013-07-05 15:05:00,72.24,72.27,72.22,72.27,17700.0,55.6429,55.666,55.6274,55.666,17700.0
2013-07-05 15:10:00,72.27,72.3,72.18,72.19,22600.0,55.666,55.6891,55.5966,55.6043,22600.0
2013-07-05 15:15:00,72.21,72.22,72.16,72.17,18500.0,55.6197,55.6274,55.5812,55.5889,18500.0
2013-07-05 15:20:00,72.16,72.16,72.05,72.06,31400.0,55.5812,55.5812,55.4965,55.5042,31400.0
2013-07-05 15:25:00,72.07,72.08,71.89,71.93,83400.0,55.5119,55.5196,55.3733,55.4041,83400.0
2013-07-05 15:30:00,71.94,72.0,71.88,72.0,44400.0,55.4118,55.458,55.3656,55.458,44400.0
2013-07-05 15:35:00,72.01,72.01,71.92,71.98,50200.0,55.4657,55.4657,55.3964,55.4426,50200.0
2013-07-05 15:40:00,71.98,72.09,71.95,72.06,41600.0,55.4426,55.5273,55.4195,55.5042,41600.0
2013-07-05 15:45:00,72.08,72.09,72.01,72.08,42200.0,55.5196,55.5273,55.4657,55.5196,42200.0
2013-07-05 15:50:00,72.09,72.25,72.09,72.22,70100.0,55.5273,55.6506,55.5273,55.6274,70100.0
2013-07-05 15:55:00,72.22,72.32,72.21,72.32,84400.0,55.6274,55.7045,55.6197,55.7045,84400.0
2013-07-08 09:30:00,72.48,72.78,72.11,72.11,70400.0,55.8277,56.0588,55.5427,55.5427,70400.0
2013-07-08 09:35:00,72.19,72.33,72.13,72.28,25700.0,55.6043,55.7122,55.5581,55.6737,25700.0
2013-07-08 09:40:00,72.29,72.29,72.15,72.26,26100.0,55.6814,55.6814,55.5735,55.6583,26100.0
2013-07-08 09:45:00,72.26,72.57,72.26,72.47,16800.0,55.6583,55.897,55.6583,55.82,16800.0
2013-07-08 09:50:00,72.49,72.55,72.38,72.4,12400.0,55.8354,55.8816,55.7507,55.7661,12400.0
2013-07-08 09:55:00,72.43,72.54,72.4,72.49,18600.0,55.7892,55.8739,55.7661,55.8354,18600.0
2013-07-08 10:00:00,72.5,72.81,72.47,72.71,21300.0,55.8431,56.0819,55.82,56.0049,21300.0
2013-07-08 10:05:00,72.7,72.78,72.68,72.76,12600.0,55.9972,56.0588,55.9818,56.0434,12600.0
2013-07-08 10:10:00,72.8,72.92,72.8,72.83,19700.0,56.0742,56.1666,56.0742,56.0973,19700.0
2013-07-08 10:15:00,72.82,73.04,72.82,73.04,21100.0,56.0896,56.2591,56.0896,56.2591,21100.0
2013-07-08 10:20:00,73.04,73.08,72.95,73.05,17700.0,56.2591,56.2899,56.1897,56.2668,17700.0
2013-07-08 10:25:00,73.05,73.1,73.03,73.09,8200.0,56.2668,56.3053,56.2513,56.2976,8200.0
2013-07-08 10:30:00,73.07,73.14,73.07,73.13,48400.0,56.2822,56.3361,56.2822,56.3284,48400.0
2013-07-08 10:35:00,73.12,73.2,73.11,73.14,12600.0,56.3207,56.3823,56.313,56.3361,12600.0
2013-07-08 10:40:00,73.14,73.31,73.13,73.26,17900.0,56.3361,56.467,56.3284,56.4285,17900.0
2013-07-08 10:45:00,73.27,73.28,73.09,73.11,27500.0,56.4362,56.4439,56.2976,56.313,27500.0
2013-07-08 10:50:00,73.11,73.11,72.98,72.98,23000.0,56.313,56.313,56.2128,56.2128,23000.0
2013-07-08 10:55:00,72.99,73.07,72.97,73.06,18200.0,56.2205,56.2822,56.2051,56.2745,18200.0
2013-07-08 11:00:00,73.06,73.08,72.98,72.98,24300.0,56.2745,56.2899,56.2128,56.2128,24300.0
2013-07-08 11:05:00,72.98,73.0,72.91,72.93,10800.0,56.2128,56.2282,56.1589,56.1743,10800.0
2013-07-08 11:10:00,72.96,72.97,72.92,72.95,9400.0,56.1974,56.2051,56.1666,56.1897,9400.0
2013-07-08 11:15:00,72.95,72.95,72.8,72.88,9300.0,56.1897,56.1897,56.0742,56.1358,9300.0
2013-07-08 11:20:00,72.87,72.89,72.82,72.83,10100.0,56.1281,56.1435,56.0896,56.0973,10100.0
2013-07-08 11:25:00,72.83,72.87,72.76,72.84,19600.0,56.0973,56.1281,56.0434,56.105,19600.0
2013-07-08 11:30:00,72.83,72.89,72.79,72.86,22700.0,56.0973,56.1435,56.0665,56.1204,22700.0
2013-07-08 11:35:00,72.85,72.92,72.85,72.9,10700.0,56.1127,56.1666,56.1127,56.1512,10700.0
2013-07-08 11:40:00,72.9,72.97,72.9,72.91,9600.0,56.1512,56.2051,56.1512,56.1589,9600.0
2013-07-08 11:45:00,72.91,72.96,72.91,72.92,9400.0,56.1589,56.1974,56.1589,56.1666,9400.0
2013-07-08 11:50:00,72.92,72.93,72.81,72.81,9600.0,56.1666,56.1743,56.0819,56.0819,9600.0
2013-07-08 11:55:00,72.81,72.81,72.68,72.74,16300.0,56.0819,56.0819,55.9818,56.028,16300.0
2013-07-08 12:00:00,72.75,72.78,72.73,72.75,9700.0,56.0357,56.0588,56.0203,56.0357,9700.0
2013-07-08 12:05:00,72.75,72.77,72.64,72.67,13200.0,56.0357,56.0511,55.951,55.9741,13200.0
2013-07-08 12:10:00,72.67,72.76,72.67,72.67,8000.0,55.9741,56.0434,55.9741,55.9741,8000.0
2013-07-08 12:15:00,72.65,72.69,72.57,72.65,18300.0,55.9587,55.9895,55.897,55.9587,18300.0
2013-07-08 12:20:00,72.66,72.69,72.61,72.66,30200.0,55.9664,55.9895,55.9278,55.9664,30200.0
2013-07-08 12:25:00,72.62,72.65,72.6,72.61,15800.0,55.9355,55.9587,55.9201,55.9278,15800.0
2013-07-08 12:30:00,72.61,72.72,72.59,72.72,9100.0,55.9278,56.0126,55.9124,56.0126,9100.0
2013-07-08 12:35:00,72.73,72.79,72.73,72.76,9100.0,56.0203,56.0665,56.0203,56.0434,9100.0
2013-07-08 12:40:00,72.75,72.75,72.64,72.67,5000.0,56.0357,56.0357,55.951,55.9741,5000.0
2013-07-08 12:45:00,72.68,72.7,72.64,72.64,4800.0,55.9818,55.9972,55.951,55.951,4800.0
2013-07-08 12:50:00,72.65,72.75,72.62,72.72,9400.0,55.9587,56.0357,55.9355,56.0126,9400.0
2013-07-08 12:55:00,72.72,72.73,72.63,72.63,4200.0,56.0126,56.0203,55.9432,55.9432,4200.0
2013-07-08 13:00:00,72.63,72.65,72.56,72.56,8100.0,55.9432,55.9587,55.8893,55.8893,8100.0
2013-07-08 13:05:00,72.56,72.66,72.56,72.63,6400.0,55.8893,55.9664,55.8893,55.9432,6400.0
2013-07-08 13:10:00,72.63,72.68,72.62,72.68,10400.0,55.9432,55.9818,55.9355,55.9818,10400.0
2013-07-08 13:15:00,72.67,72.67,72.61,72.67,7600.0,55.9741,55.9741,55.9278,55.9741,7600.0
2013-07-08 13:20:00,72.67,72.68,72.59,72.6,4400.0,55.9741,55.9818,55.9124,55.9201,4400.0
2013-07-08 13:25:00,72.6,72.6,72.55,72.57,5400.0,55.9201,55.9201,55.8816,55.897,5400.0
2013-07-08 13:30:00,72.57,72.61,72.55,72.61,7200.0,55.897,55.9278,55.8816,55.9278,7200.0
2013-07-08 13:35:00,72.6,72.64,72.58,72.58,6600.0,55.9201,55.951,55.9047,55.9047,6600.0
2013-07-08 13:40:00,72.59,72.65,72.59,72.64,7700.0,55.9124,55.9587,55.9124,55.951,7700.0
2013-07-08 13:45:00,72.66,72.77,72.65,72.76,8700.0,55.9664,56.0511,55.9587,56.0434,8700.0
2013-07-08 13:50:00,72.77,72.77,72.71,72.77,9800.0,56.0511,56.0511,56.0049,56.0511,9800.0
2013-07-08 13:55:00,72.77,72.79,72.72,72.75,11800.0,56.0511,56.0665,56.0126,56.0357,11800.0
2013-07-08 14:00:00,72.75,72.84,72.75,72.82,9500.0,56.0357,56.105,56.0357,56.0896,9500.0
2013-07-08 14:05:00,72.81,72.81,72.69,72.71,6000.0,56.0819,56.0819,55.9895,56.0049,6000.0
2013-07-08 14:10:00,72.71,72.75,72.7,72.73,8400.0,56.0049,56.0357,55.9972,56.0203,8400.0
2013-07-08 14:15:00,72.73,72.74,72.69,72.69,6100.0,56.0203,56.028,55.9895,55.9895,6100.0
2013-07-08 14:20:00,72.69,72.74,72.69,72.71,7500.0,55.9895,56.028,55.9895,56.0049,7500.0
2013-07-08 14:25:00,72.74,72.74,72.62,72.62,7600.0,56.028,56.028,55.9355,55.9355,7600.0
2013-07-08 14:30:00,72.63,72.71,72.63,72.66,7100.0,55.9432,56.0049,55.9432,55.9664,7100.0
2013-07-08 14:35:00,72.67,72.74,72.66,72.74,8400.0,55.9741,56.028,55.9664,56.028,8400.0
2013-07-08 14:40:00,72.74,72.8,72.74,72.8,4400.0,56.028,56.0742,56.028,56.0742,4400.0
2013-07-08 14:45:00,72.8,72.81,72.75,72.77,8300.0,56.0742,56.0819,56.0357,56.0511,8300.0
2013-07-08 14:50:00,72.76,72.86,72.76,72.85,10200.0,56.0434,56.1204,56.0434,56.1127,10200.0
2013-07-08 14:55:00,72.85,72.85,72.79,72.82,6600.0,56.1127,56.1127,56.0665,56.0896,6600.0
2013-07-08 15:00:00,72.82,72.83,72.78,72.8,12100.0,56.0896,56.0973,56.0588,56.0742,12100.0
2013-07-08 15:05:00,72.8,72.82,72.78,72.8,10000.0,56.0742,56.0896,56.0588,56.0742,10000.0
2013-07-08 15:10:00,72.8,72.83,72.76,72.76,14100.0,56.0742,56.0973,56.0434,56.0434,14100.0
2013-07-08 15:15:00,72.77,72.79,72.73,72.73,12600.0,56.0511,56.0665,56.0203,56.0203,12600.0
2013-07-08 15:20:00,72.73,72.74,72.68,72.69,10600.0,56.0203,56.028,55.9818,55.9895,10600.0
2013-07-08 15:25:00,72.68,72.75,72.67,72.67,11100.0,55.9818,56.0357,55.9741,55.9741,11100.0
2013-07-08 15:30:00,72.67,72.75,72.63,72.75,19500.0,55.9741,56.0357,55.9432,56.0357,19500.0
2013-07-08 15:35:00,72.75,72.78,72.67,72.7,25700.0,56.0357,56.0588,55.9741,55.9972,25700.0
2013-07-08 15:40:00,72.69,72.78,72.69,72.75,21600.0,55.9895,56.0588,55.9895,56.0357,21600.0
2013-07-08 15:45:00,72.75,72.82,72.75,72.82,31600.0,56.0357,56.0896,56.0357,56.0896,31600.0
2013-07-08 15:50:00,72.82,72.84,72.71,72.75,62400.0,56.0896,56.105,56.0049,56.0357,62400.0
2013-07-08 15:55:00,72.76,72.87,72.76,72.86,59900.0,56.0434,56.1281,56.0434,56.1204,59900.0
2013-07-09 09:30:00,73.36,73.79,73.33,73.7,50800.0,56.5055,56.8367,56.4824,56.7674,50800.0
2013-07-09 09:35:00,73.76,73.9,73.74,73.86,19400.0,56.8136,56.9215,56.7982,56.8907,19400.0
2013-07-09 09:40:00,73.9,74.12,73.89,74.05,76300.0,56.9215,57.0909,56.9138,57.037,76300.0
2013-07-09 09:45:00,74.03,74.04,73.95,73.99,78500.0,57.0216,57.0293,56.96,56.9908,78500.0
2013-07-09 09:50:00,74.0,74.02,73.9,73.91,59600.0,56.9985,57.0139,56.9215,56.9292,59600.0
2013-07-09 09:55:00,73.92,73.97,73.84,73.95,19000.0,56.9369,56.9754,56.8753,56.96,19000.0
2013-07-09 10:00:00,73.92,73.95,73.71,73.77,24800.0,56.9369,56.96,56.7751,56.8213,24800.0
2013-07-09 10:05:00,73.76,73.89,73.72,73.85,17800.0,56.8136,56.9138,56.7828,56.883,17800.0
2013-07-09 10:10:00,73.83,73.92,73.76,73.76,18900.0,56.8675,56.9369,56.8136,56.8136,18900.0
2013-07-09 10:15:00,73.76,73.77,73.61,73.71,30500.0,56.8136,56.8213,56.6981,56.7751,30500.0
2013-07-09 10:20:00,73.69,73.78,73.68,73.73,28000.0,56.7597,56.829,56.752,56.7905,28000.0
2013-07-09 10:25:00,73.73,73.73,73.63,73.68,14500.0,56.7905,56.7905,56.7135,56.752,14500.0
2013-07-09 10:30:00,73.67,73.74,73.65,73.71,5100.0,56.7443,56.7982,56.7289,56.7751,5100.0
2013-07-09 10:35:00,73.72,73.86,73.7,73.83,16500.0,56.7828,56.8907,56.7674,56.8675,16500.0
2013-07-09 10:40:00,73.82,73.82,73.73,73.75,17100.0,56.8598,56.8598,56.7905,56.8059,17100.0
2013-07-09 10:45:00,73.75,73.87,73.67,73.87,42900.0,56.8059,56.8984,56.7443,56.8984,42900.0
2013-07-09 10:50:00,73.85,73.93,73.85,73.91,17600.0,56.883,56.9446,56.883,56.9292,17600.0
2013-07-09 10:55:00,73.89,73.95,73.88,73.92,15100.0,56.9138,56.96,56.9061,56.9369,15100.0
2013-07-09 11:00:00,73.92,73.99,73.92,73.98,13100.0,56.9369,56.9908,56.9369,56.9831,13100.0
2013-07-09 11:05:00,73.98,74.08,73.96,74.07,14700.0,56.9831,57.0601,56.9677,57.0524,14700.0
2013-07-09 11:10:00,74.05,74.09,74.02,74.05,63200.0,57.037,57.0678,57.0139,57.037,63200.0
2013-07-09 11:15:00,74.06,74.2,74.06,74.19,24100.0,57.0447,57.1525,57.0447,57.1448,24100.0
2013-07-09 11:20:00,74.2,74.27,74.2,74.22,18200.0,57.1525,57.2065,57.1525,57.1679,18200.0
2013-07-09 11:25:00,74.2,74.38,74.2,74.37,17300.0,57.1525,57.2912,57.1525,57.2835,17300.0
2013-07-09 11:30:00,74.36,74.39,74.31,74.34,22500.0,57.2758,57.2989,57.2373,57.2604,22500.0
2013-07-09 11:35:00,74.33,74.34,74.15,74.15,17900.0,57.2527,57.2604,57.114,57.114,17900.0
2013-07-09 11:40:00,74.14,74.2,74.11,74.14,21300.0,57.1063,57.1525,57.0832,57.1063,21300.0
2013-07-09 11:45:00,74.15,74.17,74.04,74.04,56000.0,57.114,57.1294,57.0293,57.0293,56000.0
2013-07-09 11:50:00,74.05,74.06,74.01,74.03,12100.0,57.037,57.0447,57.0062,57.0216,12100.0
2013-07-09 11:55:00,74.03,74.07,74.02,74.06,17400.0,57.0216,57.0524,57.0139,57.0447,17400.0
2013-07-09 12:00:00,74.05,74.08,74.05,74.06,8400.0,57.037,57.0601,57.037,57.0447,8400.0
2013-07-09 12:05:00,74.06,74.08,74.03,74.08,9200.0,57.0447,57.0601,57.0216,57.0601,9200.0
2013-07-09 12:10:00,74.09,74.18,74.06,74.18,8300.0,57.0678,57.1371,57.0447,57.1371,8300.0
2013-07-09 12:15:00,74.19,74.22,74.12,74.12,8300.0,57.1448,57.1679,57.0909,57.0909,8300.0
2013-07-09 12:20:00,74.12,74.18,74.08,74.18,20600.0,57.0909,57.1371,57.0601,57.1371,20600.0
2013-07-09 12:25:00,74.18,74.25,74.16,74.18,13000.0,57.1371,57.1911,57.1217,57.1371,13000.0
2013-07-09 12:30:00,74.19,74.29,74.17,74.29,19900.0,57.1448,57.2219,57.1294,57.2219,19900.0
2013-07-09 12:35:00,74.29,74.3,74.22,74.3,11000.0,57.2219,57.2296,57.1679,57.2296,11000.0
2013-07-09 12:40:00,74.3,74.31,74.28,74.31,4800.0,57.2296,57.2373,57.2142,57.2373,4800.0
2013-07-09 12:45:00,74.3,74.31,74.28,74.3,15900.0,57.2296,57.2373,57.2142,57.2296,15900.0
2013-07-09 12:50:00,74.31,74.34,74.28,74.3,25300.0,57.2373,57.2604,57.2142,57.2296,25300.0
2013-07-09 12:55:00,74.29,74.31,74.28,74.3,7200.0,57.2219,57.2373,57.2142,57.2296,7200.0
2013-07-09 13:00:00,74.29,74.33,74.27,74.31,21400.0,57.2219,57.2527,57.2065,57.2373,21400.0
2013-07-09 13:05:00,74.31,74.4,74.3,74.36,8600.0,57.2373,57.3066,57.2296,57.2758,8600.0
2013-07-09 13:10:00,74.37,74.43,74.32,74.32,34300.0,57.2835,57.3297,57.245,57.245,34300.0
2013-07-09 13:15:00,74.33,74.42,74.33,74.42,6500.0,57.2527,57.322,57.2527,57.322,6500.0
2013-07-09 13:20:00,74.42,74.46,74.37,74.38,11900.0,57.322,57.3528,57.2835,57.2912,11900.0
2013-07-09 13:25:00,74.37,74.45,74.37,74.38,15900.0,57.2835,57.3451,57.2835,57.2912,15900.0
2013-07-09 13:30:00,74.39,74.46,74.38,74.42,16500.0,57.2989,57.3528,57.2912,57.322,16500.0
2013-07-09 13:35:00,74.42,74.42,74.36,74.38,13800.0,57.322,57.322,57.2758,57.2912,13800.0
2013-07-09 13:40:00,74.37,74.4,74.37,74.39,8500.0,57.2835,57.3066,57.2835,57.2989,8500.0
2013-07-09 13:45:00,74.39,74.44,74.39,74.4,6200.0,57.2989,57.3374,57.2989,57.3066,6200.0
2013-07-09 13:50:00,74.41,74.44,74.4,74.4,16400.0,57.3143,57.3374,57.3066,57.3066,16400.0
2013-07-09 13:55:00,74.39,74.4,74.36,74.38,23900.0,57.2989,57.3066,57.2758,57.2912,23900.0
2013-07-09 14:00:00,74.37,74.37,74.26,74.26,23900.0,57.2835,57.2835,57.1988,57.1988,23900.0
2013-07-09 14:05:00,74.25,74.28,74.22,74.28,16000.0,57.1911,57.2142,57.1679,57.2142,16000.0
2013-07-09 14:10:00,74.29,74.34,74.27,74.34,18300.0,57.2219,57.2604,57.2065,57.2604,18300.0
2013-07-09 14:15:00,74.35,74.37,74.32,74.33,17100.0,57.2681,57.2835,57.245,57.2527,17100.0
2013-07-09 14:20:00,74.33,74.36,74.33,74.34,25800.0,57.2527,57.2758,57.2527,57.2604,25800.0
2013-07-09 14:25:00,74.34,74.37,74.33,74.37,20900.0,57.2604,57.2835,57.2527,57.2835,20900.0
2013-07-09 14:30:00,74.38,74.38,74.24,74.24,20000.0,57.2912,57.2912,57.1834,57.1834,20000.0
2013-07-09 14:35:00,74.23,74.26,74.22,74.25,18700.0,57.1756,57.1988,57.1679,57.1911,18700.0
2013-07-09 14:40:00,74.25,74.33,74.23,74.31,11600.0,57.1911,57.2527,57.1756,57.2373,11600.0
2013-07-09 14:45:00,74.31,74.32,74.27,74.3,20600.0,57.2373,57.245,57.2065,57.2296,20600.0
2013-07-09 14:50:00,74.3,74.32,74.29,74.31,31400.0,57.2296,57.245,57.2219,57.2373,31400.0
2013-07-09 14:55:00,74.31,74.39,74.31,74.39,11600.0,57.2373,57.2989,57.2373,57.2989,11600.0
2013-07-09 15:00:00,74.39,74.45,74.39,74.41,31600.0,57.2989,57.3451,57.2989,57.3143,31600.0
2013-07-09 15:05:00,74.41,74.48,74.4,74.44,29500.0,57.3143,57.3682,57.3066,57.3374,29500.0
2013-07-09 15:10:00,74.45,74.5,74.43,74.45,33700.0,57.3451,57.3836,57.3297,57.3451,33700.0
2013-07-09 15:15:00,74.44,74.47,74.44,74.46,23800.0,57.3374,57.3605,57.3374,57.3528,23800.0
2013-07-09 15:20:00,74.46,74.52,74.46,74.52,18300.0,57.3528,57.399,57.3528,57.399,18300.0
2013-07-09 15:25:00,74.51,74.55,74.49,74.51,18900.0,57.3913,57.4221,57.3759,57.3913,18900.0
2013-07-09 15:30:00,74.51,74.53,74.43,74.5,30900.0,57.3913,57.4067,57.3297,57.3836,30900.0
2013-07-09 15:35:00,74.51,74.53,74.47,74.51,23400.0,57.3913,57.4067,57.3605,57.3913,23400.0
2013-07-09 15:40:00,74.5,74.51,74.47,74.51,28700.0,57.3836,57.3913,57.3605,57.3913,28700.0
2013-07-09 15:45:00,74.51,74.51,74.41,74.46,52400.0,57.3913,57.3913,57.3143,57.3528,52400.0
2013-07-09 15:50:00,74.45,74.46,74.35,74.36,64500.0,57.3451,57.3528,57.2681,57.2758,64500.0
2013-07-09 15:55:00,74.36,74.41,74.33,74.39,148000.0,57.2758,57.3143,57.2527,57.2989,148000.0
2013-07-10 09:30:00,73.94,74.07,73.78,73.8,81600.0,56.9523,57.0524,56.829,56.8444,81600.0
2013-07-10 09:35:00,73.8,73.82,73.55,73.66,53000.0,56.8444,56.8598,56.6519,56.7366,53000.0
2013-07-10 09:40:00,73.65,73.74,73.55,73.55,36600.0,56.7289,56.7982,56.6519,56.6519,36600.0
2013-07-10 09:45:00,73.6,73.91,73.56,73.84,17800.0,56.6904,56.9292,56.6596,56.8753,17800.0
2013-07-10 09:50:00,73.86,73.99,73.82,73.94,21900.0,56.8907,56.9908,56.8598,56.9523,21900.0
2013-07-10 09:55:00,73.96,74.03,73.9,73.9,13200.0,56.9677,57.0216,56.9215,56.9215,13200.0
2013-07-10 10:00:00,73.94,73.99,73.86,73.93,20000.0,56.9523,56.9908,56.8907,56.9446,20000.0
2013-07-10 10:05:00,73.93,73.98,73.84,73.86,17200.0,56.9446,56.9831,56.8753,56.8907,17200.0
2013-07-10 10:10:00,73.86,73.86,73.77,73.78,24100.0,56.8907,56.8907,56.8213,56.829,24100.0
2013-07-10 10:15:00,73.77,73.86,73.76,73.81,22200.0,56.8213,56.8907,56.8136,56.8521,22200.0
2013-07-10 10:20:00,73.82,73.91,73.76,73.9,18600.0,56.8598,56.9292,56.8136,56.9215,18600.0
2013-07-10 10:25:00,73.9,73.99,73.86,73.95,12800.0,56.9215,56.9908,56.8907,56.96,12800.0
2013-07-10 10:30:00,73.95,74.02,73.8,73.81,20500.0,56.96,57.0139,56.8444,56.8521,20500.0
2013-07-10 10:35:00,73.8,73.8,73.53,73.57,39900.0,56.8444,56.8444,56.6365,56.6673,39900.0
2013-07-10 10:40:00,73.58,73.59,73.46,73.53,16500.0,56.675,56.6827,56.5826,56.6365,16500.0
2013-07-10 10:45:00,73.52,73.59,73.38,73.41,62000.0,56.6288,56.6827,56.5209,56.544,62000.0
2013-07-10 10:50:00,73.41,73.44,73.36,73.42,25000.0,56.544,56.5672,56.5055,56.5517,25000.0
2013-07-10 10:55:00,73.42,73.48,73.4,73.48,11900.0,56.5517,56.598,56.5363,56.598,11900.0
2013-07-10 11:00:00,73.48,73.5,73.4,73.47,15800.0,56.598,56.6134,56.5363,56.5903,15800.0
2013-07-10 11:05:00,73.47,73.48,73.3,73.33,18800.0,56.5903,56.598,56.4593,56.4824,18800.0
2013-07-10 11:10:00,73.33,73.44,73.33,73.41,17300.0,56.4824,56.5672,56.4824,56.544,17300.0
2013-07-10 11:15:00,73.4,73.4,73.32,73.39,18100.0,56.5363,56.5363,56.4747,56.5286,18100.0
2013-07-10 11:20:00,73.39,73.41,73.35,73.39,12100.0,56.5286,56.544,56.4978,56.5286,12100.0
2013-07-10 11:25:00,73.4,73.42,73.37,73.42,30300.0,56.5363,56.5517,56.5132,56.5517,30300.0
2013-07-10 11:30:00,73.42,73.55,73.42,73.48,22300.0,56.5517,56.6519,56.5517,56.598,22300.0
2013-07-10 11:35:00,73.44,73.48,73.4,73.4,18200.0,56.5672,56.598,56.5363,56.5363,18200.0
2013-07-10 11:40:00,73.4,73.57,73.4,73.46,36600.0,56.5363,56.6673,56.5363,56.5826,36600.0
2013-07-10 11:45:00,73.45,73.48,73.43,73.45,11800.0,56.5749,56.598,56.5594,56.5749,11800.0
2013-07-10 11:50:00,73.45,73.46,73.41,73.42,24000.0,56.5749,56.5826,56.544,56.5517,24000.0
2013-07-10 11:55:00,73.41,73.45,73.31,73.31,20900.0,56.544,56.5749,56.467,56.467,20900.0
2013-07-10 12:00:00,73.33,73.4,73.26,73.28,17400.0,56.4824,56.5363,56.4285,56.4439,17400.0
2013-07-10 12:05:00,73.28,73.29,73.25,73.28,15700.0,56.4439,56.4516,56.4208,56.4439,15700.0
2013-07-10 12:10:00,73.28,73.37,73.27,73.33,10900.0,56.4439,56.5132,56.4362,56.4824,10900.0
2013-07-10 12:15:00,73.31,73.32,73.29,73.32,6700.0,56.467,56.4747,56.4516,56.4747,6700.0
2013-07-10 12:20:00,73.31,73.37,73.31,73.36,12900.0,56.467,56.5132,56.467,56.5055,12900.0
2013-07-10 12:25:00,73.36,73.39,73.34,73.37,13600.0,56.5055,56.5286,56.4901,56.5132,13600.0
2013-07-10 12:30:00,73.37,73.48,73.37,73.48,9000.0,56.5132,56.598,56.5132,56.598,9000.0
2013-07-10 12:35:00,73.48,73.59,73.48,73.58,14900.0,56.598,56.6827,56.598,56.675,14900.0
2013-07-10 12:40:00,73.58,73.63,73.57,73.63,13900.0,56.675,56.7135,56.6673,56.7135,13900.0
2013-07-10 12:45:00,73.63,73.7,73.63,73.68,18300.0,56.7135,56.7674,56.7135,56.752,18300.0
2013-07-10 12:50:00,73.69,73.74,73.64,73.68,30200.0,56.7597,56.7982,56.7212,56.752,30200.0
2013-07-10 12:55:00,73.65,73.71,73.63,73.68,16600.0,56.7289,56.7751,56.7135,56.752,16600.0
2013-07-10 13:00:00,73.66,73.72,73.66,73.72,9400.0,56.7366,56.7828,56.7366,56.7828,9400.0
2013-07-10 13:05:00,73.72,73.73,73.67,73.69,19700.0,56.7828,56.7905,56.7443,56.7597,19700.0
2013-07-10 13:10:00,73.7,73.7,73.58,73.63,16600.0,56.7674,56.7674,56.675,56.7135,16600.0
2013-07-10 13:15:00,73.62,73.69,73.59,73.67,10400.0,56.7058,56.7597,56.6827,56.7443,10400.0
2013-07-10 13:20:00,73.67,73.68,73.63,73.66,11500.0,56.7443,56.752,56.7135,56.7366,11500.0
2013-07-10 13:25:00,73.64,73.68,73.61,73.68,16900.0,56.7212,56.752,56.6981,56.752,16900.0
2013-07-10 13:30:00,73.68,73.77,73.67,73.75,24200.0,56.752,56.8213,56.7443,56.8059,24200.0
2013-07-10 13:35:00,73.75,73.76,73.66,73.66,20700.0,56.8059,56.8136,56.7366,56.7366,20700.0
2013-07-10 13:40:00,73.68,73.69,73.59,73.6,33700.0,56.752,56.7597,56.6827,56.6904,33700.0
2013-07-10 13:45:00,73.61,73.73,73.61,73.73,12900.0,56.6981,56.7905,56.6981,56.7905,12900.0
2013-07-10 13:50:00,73.72,73.73,73.59,73.59,30900.0,56.7828,56.7905,56.6827,56.6827,30900.0
2013-07-10 13:55:00,73.59,73.59,73.5,73.51,17800.0,56.6827,56.6827,56.6134,56.6211,17800.0
2013-07-10 14:00:00,73.51,73.89,73.45,73.85,75500.0,56.6211,56.9138,56.5749,56.883,75500.0
2013-07-10 14:05:00,73.85,73.86,73.5,73.5,49000.0,56.883,56.8907,56.6134,56.6134,49000.0
2013-07-10 14:10:00,73.51,73.53,73.47,73.52,47000.0,56.6211,56.6365,56.5903,56.6288,47000.0
2013-07-10 14:15:00,73.53,73.62,73.5,73.6,34800.0,56.6365,56.7058,56.6134,56.6904,34800.0
2013-07-10 14:20:00,73.6,73.64,73.49,73.53,26400.0,56.6904,56.7212,56.6057,56.6365,26400.0
2013-07-10 14:25:00,73.51,73.55,73.41,73.42,27900.0,56.6211,56.6519,56.544,56.5517,27900.0
2013-07-10 14:30:00,73.42,73.44,73.33,73.33,24400.0,56.5517,56.5672,56.4824,56.4824,24400.0
2013-07-10 14:35:00,73.34,73.34,73.15,73.2,26600.0,56.4901,56.4901,56.3438,56.3823,26600.0
2013-07-10 14:40:00,73.2,73.33,73.2,73.3,18300.0,56.3823,56.4824,56.3823,56.4593,18300.0
2013-07-10 14:45:00,73.32,73.33,72.96,72.98,29700.0,56.4747,56.4824,56.1974,56.2128,29700.0
2013-07-10 14:50:00,72.98,73.05,72.91,72.93,29700.0,56.2128,56.2668,56.1589,56.1743,29700.0
2013-07-10 14:55:00,72.92,73.02,72.84,72.97,36100.0,56.1666,56.2436,56.105,56.2051,36100.0
2013-07-10 15:00:00,72.95,73.06,72.95,73.01,28200.0,56.1897,56.2745,56.1897,56.2359,28200.0
2013-07-10 15:05:00,72.98,73.0,72.91,72.91,31200.0,56.2128,56.2282,56.1589,56.1589,31200.0
2013-07-10 15:10:00,72.9,72.99,72.84,72.86,41200.0,56.1512,56.2205,56.105,56.1204,41200.0
2013-07-10 15:15:00,72.86,72.86,72.75,72.76,60700.0,56.1204,56.1204,56.0357,56.0434,60700.0
2013-07-10 15:20:00,72.77,72.8,72.73,72.73,40500.0,56.0511,56.0742,56.0203,56.0203,40500.0
2013-07-10 15:25:00,72.74,72.91,72.73,72.83,45600.0,56.028,56.1589,56.0203,56.0973,45600.0
2013-07-10 15:30:00,72.84,72.91,72.78,72.82,30600.0,56.105,56.1589,56.0588,56.0896,30600.0
2013-07-10 15:35:00,72.83,72.93,72.75,72.93,42700.0,56.0973,56.1743,56.0357,56.1743,42700.0
2013-07-10 15:40:00,72.93,73.3,72.93,73.29,104300.0,56.1743,56.4593,56.1743,56.4516,104300.0
2013-07-10 15:45:00,73.28,73.32,73.21,73.24,67400.0,56.4439,56.4747,56.39,56.4131,67400.0
2013-07-10 15:50:00,73.25,73.31,73.15,73.28,84900.0,56.4208,56.467,56.3438,56.4439,84900.0
2013-07-10 15:55:00,73.27,73.47,73.27,73.43,128500.0,56.4362,56.5903,56.4362,56.5594,128500.0
2013-07-11 09:30:00,74.96,75.01,74.44,74.58,86100.0,57.7379,57.7764,57.3374,57.4452,86100.0
2013-07-11 09:35:00,74.54,74.65,74.46,74.62,34800.0,57.4144,57.4992,57.3528,57.476,34800.0
2013-07-11 09:40:00,74.64,74.64,74.3,74.44,45700.0,57.4915,57.4915,57.2296,57.3374,45700.0
2013-07-11 09:45:00,74.41,74.62,74.34,74.37,89900.0,57.3143,57.476,57.2604,57.2835,89900.0
2013-07-11 09:50:00,74.39,74.7,74.34,74.7,44300.0,57.2989,57.5377,57.2604,57.5377,44300.0
2013-07-11 09:55:00,74.7,74.74,74.47,74.52,17400.0,57.5377,57.5685,57.3605,57.399,17400.0
2013-07-11 10:00:00,74.49,74.54,74.35,74.45,17400.0,57.3759,57.4144,57.2681,57.3451,17400.0
2013-07-11 10:05:00,74.43,74.6,74.42,74.59,17500.0,57.3297,57.4606,57.322,57.4529,17500.0
2013-07-11 10:10:00,74.58,74.73,74.58,74.71,22900.0,57.4452,57.5608,57.4452,57.5454,22900.0
2013-07-11 10:15:00,74.72,74.83,74.7,74.75,19800.0,57.5531,57.6378,57.5377,57.5762,19800.0
2013-07-11 10:20:00,74.75,74.84,74.73,74.77,19800.0,57.5762,57.6455,57.5608,57.5916,19800.0
2013-07-11 10:25:00,74.75,74.77,74.63,74.76,17700.0,57.5762,57.5916,57.4837,57.5839,17700.0
2013-07-11 10:30:00,74.76,74.8,74.52,74.54,16900.0,57.5839,57.6147,57.399,57.4144,16900.0
2013-07-11 10:35:00,74.54,74.69,74.52,74.66,14300.0,57.4144,57.53,57.399,57.5069,14300.0
2013-07-11 10:40:00,74.65,74.77,74.58,74.75,12300.0,57.4992,57.5916,57.4452,57.5762,12300.0
2013-07-11 10:45:00,74.75,74.83,74.73,74.75,12000.0,57.5762,57.6378,57.5608,57.5762,12000.0
2013-07-11 10:50:00,74.75,74.99,74.71,74.99,31200.0,57.5762,57.761,57.5454,57.761,31200.0
2013-07-11 10:55:00,74.96,74.99,74.74,74.78,11500.0,57.7379,57.761,57.5685,57.5993,11500.0
2013-07-11 11:00:00,74.77,74.84,74.75,74.79,10600.0,57.5916,57.6455,57.5762,57.607,10600.0
2013-07-11 11:05:00,74.79,74.86,74.74,74.84,9900.0,57.607,57.6609,57.5685,57.6455,9900.0
2013-07-11 11:10:00,74.83,74.88,74.75,74.88,16200.0,57.6378,57.6763,57.5762,57.6763,16200.0
2013-07-11 11:15:00,74.86,74.88,74.75,74.75,10700.0,57.6609,57.6763,57.5762,57.5762,10700.0
2013-07-11 11:20:00,74.75,74.82,74.71,74.81,10300.0,57.5762,57.6301,57.5454,57.6224,10300.0
2013-07-11 11:25:00,74.8,74.81,74.72,74.8,13400.0,57.6147,57.6224,57.5531,57.6147,13400.0
2013-07-11 11:30:00,74.79,74.83,74.68,74.71,13400.0,57.607,57.6378,57.5223,57.5454,13400.0
2013-07-11 11:35:00,74.71,74.82,74.71,74.82,13300.0,57.5454,57.6301,57.5454,57.6301,13300.0
2013-07-11 11:40:00,74.83,74.97,74.79,74.93,49300.0,57.6378,57.7456,57.607,57.7148,49300.0
2013-07-11 11:45:00,74.93,74.97,74.89,74.92,9200.0,57.7148,57.7456,57.684,57.7071,9200.0
2013-07-11 11:50:00,74.88,74.93,74.87,74.9,12500.0,57.6763,57.7148,57.6686,57.6917,12500.0
2013-07-11 11:55:00,74.92,74.93,74.89,74.92,10300.0,57.7071,57.7148,57.684,57.7071,10300.0
2013-07-11 12:00:00,74.92,74.94,74.86,74.88,16100.0,57.7071,57.7225,57.6609,57.6763,16100.0
2013-07-11 12:05:00,74.88,74.9,74.82,74.84,11600.0,57.6763,57.6917,57.6301,57.6455,11600.0
2013-07-11 12:10:00,74.85,74.86,74.77,74.8,9600.0,57.6532,57.6609,57.5916,57.6147,9600.0
2013-07-11 12:15:00,74.79,74.85,74.75,74.85,9000.0,57.607,57.6532,57.5762,57.6532,9000.0
2013-07-11 12:20:00,74.84,74.9,74.8,74.9,10200.0,57.6455,57.6917,57.6147,57.6917,10200.0
2013-07-11 12:25:00,74.9,74.9,74.76,74.77,9000.0,57.6917,57.6917,57.5839,57.5916,9000.0
2013-07-11 12:30:00,74.78,74.81,74.7,74.72,7800.0,57.5993,57.6224,57.5377,57.5531,7800.0
2013-07-11 12:35:00,74.73,74.78,74.71,74.77,13500.0,57.5608,57.5993,57.5454,57.5916,13500.0
2013-07-11 12:40:00,74.77,74.8,74.74,74.74,4800.0,57.5916,57.6147,57.5685,57.5685,4800.0
2013-07-11 12:45:00,74.74,74.78,74.7,74.7,5700.0,57.5685,57.5993,57.5377,57.5377,5700.0
2013-07-11 12:50:00,74.69,74.71,74.64,74.7,4200.0,57.53,57.5454,57.4915,57.5377,4200.0
2013-07-11 12:55:00,74.73,74.74,74.69,74.73,5400.0,57.5608,57.5685,57.53,57.5608,5400.0
2013-07-11 13:00:00,74.74,74.79,74.72,74.74,9300.0,57.5685,57.607,57.5531,57.5685,9300.0
2013-07-11 13:05:00,74.75,74.77,74.7,74.72,27500.0,57.5762,57.5916,57.5377,57.5531,27500.0
2013-07-11 13:10:00,74.72,74.74,74.68,74.7,7300.0,57.5531,57.5685,57.5223,57.5377,7300.0
2013-07-11 13:15:00,74.68,74.68,74.61,74.62,12400.0,57.5223,57.5223,57.4683,57.476,12400.0
2013-07-11 13:20:00,74.62,74.63,74.57,74.59,12700.0,57.476,57.4837,57.4375,57.4529,12700.0
2013-07-11 13:25:00,74.57,74.6,74.51,74.59,15300.0,57.4375,57.4606,57.3913,57.4529,15300.0
2013-07-11 13:30:00,74.56,74.56,74.4,74.53,24700.0,57.4298,57.4298,57.3066,57.4067,24700.0
2013-07-11 13:35:00,74.53,74.63,74.51,74.63,8600.0,57.4067,57.4837,57.3913,57.4837,8600.0
2013-07-11 13:40:00,74.64,74.74,74.63,74.73,13100.0,57.4915,57.5685,57.4837,57.5608,13100.0
2013-07-11 13:45:00,74.74,74.79,74.72,74.75,8400.0,57.5685,57.607,57.5531,57.5762,8400.0
2013-07-11 13:50:00,74.75,74.79,74.71,74.72,9900.0,57.5762,57.607,57.5454,57.5531,9900.0
2013-07-11 13:55:00,74.72,74.76,74.67,74.7,35600.0,57.5531,57.5839,57.5146,57.5377,35600.0
2013-07-11 14:00:00,74.7,74.81,74.68,74.77,18600.0,57.5377,57.6224,57.5223,57.5916,18600.0
2013-07-11 14:05:00,74.78,74.91,74.76,74.9,11100.0,57.5993,57.6994,57.5839,57.6917,11100.0
2013-07-11 14:10:00,74.87,74.89,74.83,74.84,9400.0,57.6686,57.684,57.6378,57.6455,9400.0
2013-07-11 14:15:00,74.83,74.9,74.8,74.89,16100.0,57.6378,57.6917,57.6147,57.684,16100.0
2013-07-11 14:20:00,74.89,74.95,74.83,74.91,12600.0,57.684,57.7302,57.6378,57.6994,12600.0
2013-07-11 14:25:00,74.9,74.99,74.87,74.92,19900.0,57.6917,57.761,57.6686,57.7071,19900.0
2013-07-11 14:30:00,74.94,75.03,74.94,75.03,24700.0,57.7225,57.7918,57.7225,57.7918,24700.0
2013-07-11 14:35:00,75.03,75.05,74.93,74.95,7000.0,57.7918,57.8073,57.7148,57.7302,7000.0
2013-07-11 14:40:00,74.96,74.96,74.87,74.95,16900.0,57.7379,57.7379,57.6686,57.7302,16900.0
2013-07-11 14:45:00,74.96,74.96,74.91,74.93,13100.0,57.7379,57.7379,57.6994,57.7148,13100.0
2013-07-11 14:50:00,74.95,75.04,74.93,74.93,19100.0,57.7302,57.7996,57.7148,57.7148,19100.0
2013-07-11 14:55:00,74.93,74.95,74.87,74.95,18100.0,57.7148,57.7302,57.6686,57.7302,18100.0
2013-07-11 15:00:00,74.96,74.97,74.91,74.93,28500.0,57.7379,57.7456,57.6994,57.7148,28500.0
2013-07-11 15:05:00,74.93,74.97,74.89,74.9,34100.0,57.7148,57.7456,57.684,57.6917,34100.0
2013-07-11 15:10:00,74.91,74.93,74.86,74.91,37100.0,57.6994,57.7148,57.6609,57.6994,37100.0
2013-07-11 15:15:00,74.92,74.92,74.84,74.86,16900.0,57.7071,57.7071,57.6455,57.6609,16900.0
2013-07-11 15:20:00,74.87,75.0,74.86,74.98,28000.0,57.6686,57.7687,57.6609,57.7533,28000.0
2013-07-11 15:25:00,74.97,75.0,74.9,74.96,25800.0,57.7456,57.7687,57.6917,57.7379,25800.0
2013-07-11 15:30:00,74.96,74.97,74.88,74.9,61900.0,57.7379,57.7456,57.6763,57.6917,61900.0
2013-07-11 15:35:00,74.89,74.92,74.84,74.88,28700.0,57.684,57.7071,57.6455,57.6763,28700.0
2013-07-11 15:40:00,74.87,74.9,74.87,74.9,34600.0,57.6686,57.6917,57.6686,57.6917,34600.0
2013-07-11 15:45:00,74.9,75.0,74.9,74.98,43900.0,57.6917,57.7687,57.6917,57.7533,43900.0
2013-07-11 15:50:00,74.98,74.99,74.92,74.94,70800.0,57.7533,57.761,57.7071,57.7225,70800.0
2013-07-11 15:55:00,74.94,75.01,74.94,74.94,92500.0,57.7225,57.7764,57.7225,57.7225,92500.0
2013-07-12 09:30:00,74.53,75.02,74.36,75.02,50300.0,57.4067,57.7841,57.2758,57.7841,50300.0
2013-07-12 09:35:00,75.03,75.05,74.8,75.0,32400.0,57.7918,57.8073,57.6147,57.7687,32400.0
2013-07-12 09:40:00,74.98,75.05,74.87,74.91,25600.0,57.7533,57.8073,57.6686,57.6994,25600.0
2013-07-12 09:45:00,74.88,75.02,74.81,74.98,28800.0,57.6763,57.7841,57.6224,57.7533,28800.0
2013-07-12 09:50:00,75.05,75.35,75.01,75.33,32100.0,57.8073,58.0383,57.7764,58.0229,32100.0
2013-07-12 09:55:00,75.29,75.34,75.12,75.29,28200.0,57.9921,58.0306,57.8612,57.9921,28200.0
2013-07-12 10:00:00,75.27,75.35,75.16,75.23,16200.0,57.9767,58.0383,57.892,57.9459,16200.0
2013-07-12 10:05:00,75.29,75.34,75.21,75.21,27900.0,57.9921,58.0306,57.9305,57.9305,27900.0
2013-07-12 10:10:00,75.22,75.3,75.17,75.24,36000.0,57.9382,57.9998,57.8997,57.9536,36000.0
2013-07-12 10:15:00,75.24,75.39,75.24,75.31,20500.0,57.9536,58.0691,57.9536,58.0075,20500.0
2013-07-12 10:20:00,75.31,75.37,75.25,75.26,12100.0,58.0075,58.0537,57.9613,57.969,12100.0
2013-07-12 10:25:00,75.25,75.33,75.21,75.3,17100.0,57.9613,58.0229,57.9305,57.9998,17100.0
2013-07-12 10:30:00,75.33,75.38,75.33,75.36,13200.0,58.0229,58.0614,58.0229,58.046,13200.0
2013-07-12 10:35:00,75.36,75.46,75.33,75.45,21800.0,58.046,58.1231,58.0229,58.1154,21800.0
2013-07-12 10:40:00,75.46,75.52,75.38,75.46,30300.0,58.1231,58.1693,58.0614,58.1231,30300.0
2013-07-12 10:45:00,75.45,75.5,75.35,75.35,14900.0,58.1154,58.1539,58.0383,58.0383,14900.0
2013-07-12 10:50:00,75.35,75.37,75.32,75.33,27400.0,58.0383,58.0537,58.0152,58.0229,27400.0
2013-07-12 10:55:00,75.33,75.44,75.32,75.39,49500.0,58.0229,58.1077,58.0152,58.0691,49500.0
2013-07-12 11:00:00,75.39,75.44,75.34,75.35,10800.0,58.0691,58.1077,58.0306,58.0383,10800.0
2013-07-12 11:05:00,75.36,75.36,75.2,75.21,13600.0,58.046,58.046,57.9228,57.9305,13600.0
2013-07-12 11:10:00,75.19,75.19,75.09,75.12,13600.0,57.9151,57.9151,57.8381,57.8612,13600.0
2013-07-12 11:15:00,75.12,75.14,75.05,75.14,14700.0,57.8612,57.8766,57.8073,57.8766,14700.0
2013-07-12 11:20:00,75.14,75.15,75.06,75.07,11800.0,57.8766,57.8843,57.815,57.8227,11800.0
2013-07-12 11:25:00,75.09,75.17,75.08,75.11,14600.0,57.8381,57.8997,57.8304,57.8535,14600.0
2013-07-12 11:30:00,75.12,75.14,75.1,75.12,5600.0,57.8612,57.8766,57.8458,57.8612,5600.0
2013-07-12 11:35:00,75.11,75.15,75.1,75.1,14400.0,57.8535,57.8843,57.8458,57.8458,14400.0
2013-07-12 11:40:00,75.1,75.12,75.09,75.1,7900.0,57.8458,57.8612,57.8381,57.8458,7900.0
2013-07-12 11:45:00,75.09,75.09,75.03,75.03,11500.0,57.8381,57.8381,57.7918,57.7918,11500.0
2013-07-12 11:50:00,75.02,75.03,75.0,75.01,8400.0,57.7841,57.7918,57.7687,57.7764,8400.0
2013-07-12 11:55:00,75.02,75.07,75.02,75.03,8300.0,57.7841,57.8227,57.7841,57.7918,8300.0
2013-07-12 12:00:00,75.03,75.04,75.0,75.0,8200.0,57.7918,57.7996,57.7687,57.7687,8200.0
2013-07-12 12:05:00,75.0,75.04,74.99,75.03,15400.0,57.7687,57.7996,57.761,57.7918,15400.0
2013-07-12 12:10:00,75.03,75.04,75.0,75.01,5400.0,57.7918,57.7996,57.7687,57.7764,5400.0
2013-07-12 12:15:00,75.01,75.03,74.99,75.0,15700.0,57.7764,57.7918,57.761,57.7687,15700.0
2013-07-12 12:20:00,75.01,75.1,75.01,75.09,7100.0,57.7764,57.8458,57.7764,57.8381,7100.0
2013-07-12 12:25:00,75.06,75.08,75.01,75.03,8700.0,57.815,57.8304,57.7764,57.7918,8700.0
2013-07-12 12:30:00,75.02,75.04,74.99,75.01,12600.0,57.7841,57.7996,57.761,57.7764,12600.0
2013-07-12 12:35:00,75.03,75.06,75.0,75.04,13300.0,57.7918,57.815,57.7687,57.7996,13300.0
2013-07-12 12:40:00,75.04,75.08,75.04,75.08,9300.0,57.7996,57.8304,57.7996,57.8304,9300.0
2013-07-12 12:45:00,75.08,75.11,75.06,75.09,9600.0,57.8304,57.8535,57.815,57.8381,9600.0
2013-07-12 12:50:00,75.1,75.13,75.1,75.11,10200.0,57.8458,57.8689,57.8458,57.8535,10200.0
2013-07-12 12:55:00,75.11,75.12,75.07,75.12,22500.0,57.8535,57.8612,57.8227,57.8612,22500.0
2013-07-12 13:00:00,75.11,75.14,75.04,75.1,23500.0,57.8535,57.8766,57.7996,57.8458,23500.0
2013-07-12 13:05:00,75.09,75.18,75.09,75.14,10700.0,57.8381,57.9074,57.8381,57.8766,10700.0
2013-07-12 13:10:00,75.14,75.16,75.1,75.1,12500.0,57.8766,57.892,57.8458,57.8458,12500.0
2013-07-12 13:15:00,75.09,75.19,75.09,75.16,9300.0,57.8381,57.9151,57.8381,57.892,9300.0
2013-07-12 13:20:00,75.18,75.22,75.16,75.2,14900.0,57.9074,57.9382,57.892,57.9228,14900.0
2013-07-12 13:25:00,75.2,75.22,75.15,75.15,6800.0,57.9228,57.9382,57.8843,57.8843,6800.0
2013-07-12 13:30:00,75.16,75.17,75.13,75.16,8200.0,57.892,57.8997,57.8689,57.892,8200.0
2013-07-12 13:35:00,75.15,75.16,75.12,75.13,11000.0,57.8843,57.892,57.8612,57.8689,11000.0
2013-07-12 13:40:00,75.13,75.13,75.08,75.08,8200.0,57.8689,57.8689,57.8304,57.8304,8200.0
2013-07-12 13:45:00,75.08,75.1,75.04,75.1,6400.0,57.8304,57.8458,57.7996,57.8458,6400.0
2013-07-12 13:50:00,75.1,75.17,75.08,75.13,11000.0,57.8458,57.8997,57.8304,57.8689,11000.0
2013-07-12 13:55:00,75.15,75.15,75.04,75.04,4400.0,57.8843,57.8843,57.7996,57.7996,4400.0
2013-07-12 14:00:00,75.03,75.1,75.02,75.08,22800.0,57.7918,57.8458,57.7841,57.8304,22800.0
2013-07-12 14:05:00,75.09,75.09,75.04,75.06,35200.0,57.8381,57.8381,57.7996,57.815,35200.0
2013-07-12 14:10:00,75.06,75.06,75.0,75.04,13400.0,57.815,57.815,57.7687,57.7996,13400.0
2013-07-12 14:15:00,75.04,75.1,75.04,75.08,8800.0,57.7996,57.8458,57.7996,57.8304,8800.0
2013-07-12 14:20:00,75.07,75.08,75.04,75.05,12200.0,57.8227,57.8304,57.7996,57.8073,12200.0
2013-07-12 14:25:00,75.05,75.05,75.0,75.04,6700.0,57.8073,57.8073,57.7687,57.7996,6700.0
2013-07-12 14:30:00,75.04,75.17,75.04,75.11,17400.0,57.7996,57.8997,57.7996,57.8535,17400.0
2013-07-12 14:35:00,75.1,75.1,75.03,75.03,5900.0,57.8458,57.8458,57.7918,57.7918,5900.0
2013-07-12 14:40:00,75.04,75.06,75.02,75.02,5300.0,57.7996,57.815,57.7841,57.7841,5300.0
2013-07-12 14:45:00,75.03,75.03,75.0,75.01,16700.0,57.7918,57.7918,57.7687,57.7764,16700.0
2013-07-12 14:50:00,75.0,75.01,74.99,74.99,14200.0,57.7687,57.7764,57.761,57.761,14200.0
2013-07-12 14:55:00,74.98,75.01,74.95,74.99,25000.0,57.7533,57.7764,57.7302,57.761,25000.0
2013-07-12 15:00:00,75.01,75.01,74.99,75.0,14200.0,57.7764,57.7764,57.761,57.7687,14200.0
2013-07-12 15:05:00,75.0,75.01,74.92,74.96,20600.0,57.7687,57.7764,57.7071,57.7379,20600.0
2013-07-12 15:10:00,74.97,75.0,74.96,75.0,23000.0,57.7456,57.7687,57.7379,57.7687,23000.0
2013-07-12 15:15:00,75.0,75.02,74.99,75.01,20600.0,57.7687,57.7841,57.761,57.7764,20600.0
2013-07-12 15:20:00,75.02,75.03,74.97,74.97,12700.0,57.7841,57.7918,57.7456,57.7456,12700.0
2013-07-12 15:25:00,74.98,75.03,74.98,75.01,19100.0,57.7533,57.7918,57.7533,57.7764,19100.0
2013-07-12 15:30:00,75.0,75.08,74.98,75.03,33200.0,57.7687,57.8304,57.7533,57.7918,33200.0
2013-07-12 15:35:00,75.03,75.12,75.01,75.07,16400.0,57.7918,57.8612,57.7764,57.8227,16400.0
2013-07-12 15:40:00,75.08,75.1,75.04,75.08,12200.0,57.8304,57.8458,57.7996,57.8304,12200.0
2013-07-12 15:45:00,75.09,75.22,75.09,75.15,29500.0,57.8381,57.9382,57.8381,57.8843,29500.0
2013-07-12 15:50:00,75.16,75.23,75.1,75.21,72500.0,57.892,57.9459,57.8458,57.9305,72500.0
2013-07-12 15:55:00,75.22,75.28,75.17,75.17,108500.0,57.9382,57.9844,57.8997,57.8997,108500.0
2013-07-15 09:30:00,75.12,75.61,75.12,75.58,27900.0,57.8612,58.2386,57.8612,58.2155,27900.0
2013-07-15 09:35:00,75.58,75.6,75.44,75.47,9200.0,58.2155,58.2309,58.1077,58.1308,9200.0
2013-07-15 09:40:00,75.5,75.59,75.45,75.5,20000.0,58.1539,58.2232,58.1154,58.1539,20000.0
2013-07-15 09:45:00,75.47,75.62,75.36,75.62,11500.0,58.1308,58.2463,58.046,58.2463,11500.0
2013-07-15 09:50:00,75.63,75.96,75.63,75.91,15000.0,58.254,58.5082,58.254,58.4697,15000.0
2013-07-15 09:55:00,75.93,75.97,75.88,75.95,18900.0,58.4851,58.5159,58.4466,58.5005,18900.0
2013-07-15 10:00:00,75.93,75.95,75.76,75.82,13400.0,58.4851,58.5005,58.3541,58.4003,13400.0
2013-07-15 10:05:00,75.83,75.96,75.83,75.85,9500.0,58.408,58.5082,58.408,58.4235,9500.0
2013-07-15 10:10:00,75.81,75.86,75.68,75.72,8800.0,58.3926,58.4312,58.2925,58.3233,8800.0
2013-07-15 10:15:00,75.74,75.97,75.74,75.85,13000.0,58.3387,58.5159,58.3387,58.4235,13000.0
2013-07-15 10:20:00,75.87,75.97,75.86,75.88,7000.0,58.4389,58.5159,58.4312,58.4466,7000.0
2013-07-15 10:25:00,75.88,75.88,75.82,75.84,11100.0,58.4466,58.4466,58.4003,58.4158,11100.0
2013-07-15 10:30:00,75.86,75.86,75.72,75.72,12300.0,58.4312,58.4312,58.3233,58.3233,12300.0
2013-07-15 10:35:00,75.73,75.83,75.67,75.83,7400.0,58.331,58.408,58.2848,58.408,7400.0
2013-07-15 10:40:00,75.84,75.84,75.7,75.75,9800.0,58.4158,58.4158,58.3079,58.3464,9800.0
2013-07-15 10:45:00,75.74,75.74,75.65,75.65,7300.0,58.3387,58.3387,58.2694,58.2694,7300.0
2013-07-15 10:50:00,75.65,75.7,75.65,75.7,6700.0,58.2694,58.3079,58.2694,58.3079,6700.0
2013-07-15 10:55:00,75.69,75.87,75.69,75.8,10700.0,58.3002,58.4389,58.3002,58.3849,10700.0
2013-07-15 11:00:00,75.8,75.8,75.66,75.66,7900.0,58.3849,58.3849,58.2771,58.2771,7900.0
2013-07-15 11:05:00,75.66,75.77,75.66,75.76,10600.0,58.2771,58.3618,58.2771,58.3541,10600.0
2013-07-15 11:10:00,75.75,75.83,75.74,75.83,12400.0,58.3464,58.408,58.3387,58.408,12400.0
2013-07-15 11:15:00,75.84,75.89,75.83,75.83,8100.0,58.4158,58.4543,58.408,58.408,8100.0
2013-07-15 11:20:00,75.83,75.92,75.8,75.92,8500.0,58.408,58.4774,58.3849,58.4774,8500.0
2013-07-15 11:25:00,75.9,75.93,75.88,75.93,7000.0,58.462,58.4851,58.4466,58.4851,7000.0
2013-07-15 11:30:00,75.93,75.94,75.87,75.91,12000.0,58.4851,58.4928,58.4389,58.4697,12000.0
2013-07-15 11:35:00,75.92,75.94,75.85,75.87,6500.0,58.4774,58.4928,58.4235,58.4389,6500.0
2013-07-15 11:40:00,75.87,75.91,75.86,75.89,15100.0,58.4389,58.4697,58.4312,58.4543,15100.0
2013-07-15 11:45:00,75.89,75.9,75.81,75.83,9400.0,58.4543,58.462,58.3926,58.408,9400.0
2013-07-15 11:50:00,75.84,75.88,75.83,75.88,4500.0,58.4158,58.4466,58.408,58.4466,4500.0
2013-07-15 11:55:00,75.88,75.91,75.85,75.89,8700.0,58.4466,58.4697,58.4235,58.4543,8700.0
2013-07-15 12:00:00,75.89,75.91,75.84,75.88,13400.0,58.4543,58.4697,58.4158,58.4466,13400.0
2013-07-15 12:05:00,75.88,75.97,75.86,75.95,21500.0,58.4466,58.5159,58.4312,58.5005,21500.0
2013-07-15 12:10:00,75.94,75.94,75.88,75.91,8400.0,58.4928,58.4928,58.4466,58.4697,8400.0
2013-07-15 12:15:00,75.91,75.96,75.9,75.96,10900.0,58.4697,58.5082,58.462,58.5082,10900.0
2013-07-15 12:20:00,75.96,75.99,75.94,75.94,6900.0,58.5082,58.5313,58.4928,58.4928,6900.0
2013-07-15 12:25:00,75.94,75.99,75.9,75.94,6200.0,58.4928,58.5313,58.462,58.4928,6200.0
2013-07-15 12:30:00,75.94,75.96,75.92,75.93,5200.0,58.4928,58.5082,58.4774,58.4851,5200.0
2013-07-15 12:35:00,75.93,75.96,75.88,75.89,6000.0,58.4851,58.5082,58.4466,58.4543,6000.0
2013-07-15 12:40:00,75.9,75.9,75.82,75.86,7500.0,58.462,58.462,58.4003,58.4312,7500.0
2013-07-15 12:45:00,75.89,75.89,75.83,75.85,18700.0,58.4543,58.4543,58.408,58.4235,18700.0
2013-07-15 12:50:00,75.85,75.86,75.81,75.84,5900.0,58.4235,58.4312,58.3926,58.4158,5900.0
2013-07-15 12:55:00,75.84,75.87,75.82,75.84,6100.0,58.4158,58.4389,58.4003,58.4158,6100.0
2013-07-15 13:00:00,75.83,75.84,75.73,75.74,6000.0,58.408,58.4158,58.331,58.3387,6000.0
2013-07-15 13:05:00,75.74,75.82,75.72,75.79,9500.0,58.3387,58.4003,58.3233,58.3772,9500.0
2013-07-15 13:10:00,75.79,75.84,75.78,75.83,8300.0,58.3772,58.4158,58.3695,58.408,8300.0
2013-07-15 13:15:00,75.83,75.87,75.82,75.86,6900.0,58.408,58.4389,58.4003,58.4312,6900.0
2013-07-15 13:20:00,75.87,75.88,75.83,75.86,5300.0,58.4389,58.4466,58.408,58.4312,5300.0
2013-07-15 13:25:00,75.87,75.95,75.87,75.93,6800.0,58.4389,58.5005,58.4389,58.4851,6800.0
2013-07-15 13:30:00,75.93,75.94,75.9,75.94,4900.0,58.4851,58.4928,58.462,58.4928,4900.0
2013-07-15 13:35:00,75.94,75.94,75.84,75.85,7400.0,58.4928,58.4928,58.4158,58.4235,7400.0
2013-07-15 13:40:00,75.84,75.87,75.83,75.86,9900.0,58.4158,58.4389,58.408,58.4312,9900.0
2013-07-15 13:45:00,75.87,75.88,75.8,75.8,10000.0,58.4389,58.4466,58.3849,58.3849,10000.0
2013-07-15 13:50:00,75.8,75.85,75.78,75.83,25600.0,58.3849,58.4235,58.3695,58.408,25600.0
2013-07-15 13:55:00,75.84,75.84,75.78,75.78,6800.0,58.4158,58.4158,58.3695,58.3695,6800.0
2013-07-15 14:00:00,75.79,75.81,75.74,75.74,12300.0,58.3772,58.3926,58.3387,58.3387,12300.0
2013-07-15 14:05:00,75.73,75.73,75.67,75.69,10300.0,58.331,58.331,58.2848,58.3002,10300.0
2013-07-15 14:10:00,75.7,75.7,75.64,75.7,14300.0,58.3079,58.3079,58.2617,58.3079,14300.0
2013-07-15 14:15:00,75.7,75.75,75.7,75.74,12200.0,58.3079,58.3464,58.3079,58.3387,12200.0
2013-07-15 14:20:00,75.74,75.81,75.73,75.81,10000.0,58.3387,58.3926,58.331,58.3926,10000.0
2013-07-15 14:25:00,75.8,75.89,75.8,75.81,13100.0,58.3849,58.4543,58.3849,58.3926,13100.0
2013-07-15 14:30:00,75.82,75.83,75.78,75.78,12700.0,58.4003,58.408,58.3695,58.3695,12700.0
2013-07-15 14:35:00,75.78,75.78,75.73,75.75,8500.0,58.3695,58.3695,58.331,58.3464,8500.0
2013-07-15 14:40:00,75.75,75.78,75.74,75.77,12800.0,58.3464,58.3695,58.3387,58.3618,12800.0
2013-07-15 14:45:00,75.78,75.83,75.73,75.83,17000.0,58.3695,58.408,58.331,58.408,17000.0
2013-07-15 14:50:00,75.82,75.86,75.81,75.81,14700.0,58.4003,58.4312,58.3926,58.3926,14700.0
2013-07-15 14:55:00,75.81,75.84,75.79,75.83,13300.0,58.3926,58.4158,58.3772,58.408,13300.0
2013-07-15 15:00:00,75.83,75.86,75.82,75.86,14200.0,58.408,58.4312,58.4003,58.4312,14200.0
2013-07-15 15:05:00,75.87,75.87,75.77,75.79,13300.0,58.4389,58.4389,58.3618,58.3772,13300.0
2013-07-15 15:10:00,75.78,75.79,75.72,75.72,12700.0,58.3695,58.3772,58.3233,58.3233,12700.0
2013-07-15 15:15:00,75.71,75.74,75.71,75.73,23400.0,58.3156,58.3387,58.3156,58.331,23400.0
2013-07-15 15:20:00,75.73,75.77,75.72,75.75,18600.0,58.331,58.3618,58.3233,58.3464,18600.0
2013-07-15 15:25:00,75.75,75.75,75.68,75.69,27000.0,58.3464,58.3464,58.2925,58.3002,27000.0
2013-07-15 15:30:00,75.68,75.7,75.67,75.69,27300.0,58.2925,58.3079,58.2848,58.3002,27300.0
2013-07-15 15:35:00,75.69,75.73,75.66,75.72,27800.0,58.3002,58.331,58.2771,58.3233,27800.0
2013-07-15 15:40:00,75.72,75.78,75.71,75.77,32600.0,58.3233,58.3695,58.3156,58.3618,32600.0
2013-07-15 15:45:00,75.78,75.78,75.64,75.71,45900.0,58.3695,58.3695,58.2617,58.3156,45900.0
2013-07-15 15:50:00,75.7,75.71,75.58,75.59,59100.0,58.3079,58.3156,58.2155,58.2232,59100.0
2013-07-15 15:55:00,75.59,75.65,75.59,75.64,73500.0,58.2232,58.2694,58.2232,58.2617,73500.0
2013-07-16 09:30:00,75.68,75.94,75.68,75.79,31500.0,58.2925,58.4928,58.2925,58.3772,31500.0
2013-07-16 09:35:00,75.81,75.81,75.38,75.53,29300.0,58.3926,58.3926,58.0614,58.177,29300.0
2013-07-16 09:40:00,75.53,75.78,75.5,75.77,17500.0,58.177,58.3695,58.1539,58.3618,17500.0
2013-07-16 09:45:00,75.75,75.75,75.65,75.68,18900.0,58.3464,58.3464,58.2694,58.2925,18900.0
2013-07-16 09:50:00,75.69,75.7,75.36,75.4,22200.0,58.3002,58.3079,58.046,58.0768,22200.0
2013-07-16 09:55:00,75.4,75.67,75.4,75.61,20600.0,58.0768,58.2848,58.0768,58.2386,20600.0
2013-07-16 10:00:00,75.62,75.86,75.54,75.8,26500.0,58.2463,58.4312,58.1847,58.3849,26500.0
2013-07-16 10:05:00,75.79,75.8,75.71,75.74,13600.0,58.3772,58.3849,58.3156,58.3387,13600.0
2013-07-16 10:10:00,75.73,75.77,75.54,75.58,51500.0,58.331,58.3618,58.1847,58.2155,51500.0
2013-07-16 10:15:00,75.58,75.63,75.45,75.56,31100.0,58.2155,58.254,58.1154,58.2001,31100.0
2013-07-16 10:20:00,75.56,75.68,75.43,75.67,19500.0,58.2001,58.2925,58.0999,58.2848,19500.0
2013-07-16 10:25:00,75.66,75.69,75.55,75.55,10900.0,58.2771,58.3002,58.1924,58.1924,10900.0
2013-07-16 10:30:00,75.55,75.66,75.55,75.61,22800.0,58.1924,58.2771,58.1924,58.2386,22800.0
2013-07-16 10:35:00,75.62,75.78,75.62,75.77,7800.0,58.2463,58.3695,58.2463,58.3618,7800.0
2013-07-16 10:40:00,75.76,75.83,75.76,75.82,8300.0,58.3541,58.408,58.3541,58.4003,8300.0
2013-07-16 10:45:00,75.81,75.82,75.73,75.75,7000.0,58.3926,58.4003,58.331,58.3464,7000.0
2013-07-16 10:50:00,75.73,75.74,75.67,75.67,8300.0,58.331,58.3387,58.2848,58.2848,8300.0
2013-07-16 10:55:00,75.68,75.71,75.67,75.69,14700.0,58.2925,58.3156,58.2848,58.3002,14700.0
2013-07-16 11:00:00,75.69,75.8,75.68,75.76,27100.0,58.3002,58.3849,58.2925,58.3541,27100.0
2013-07-16 11:05:00,75.77,75.87,75.72,75.85,39100.0,58.3618,58.4389,58.3233,58.4235,39100.0
2013-07-16 11:10:00,75.83,75.87,75.82,75.85,19800.0,58.408,58.4389,58.4003,58.4235,19800.0
2013-07-16 11:15:00,75.85,75.95,75.81,75.95,32700.0,58.4235,58.5005,58.3926,58.5005,32700.0
2013-07-16 11:20:00,75.98,76.05,75.94,76.0,31400.0,58.5236,58.5775,58.4928,58.539,31400.0
2013-07-16 11:25:00,75.99,76.17,75.97,76.17,42000.0,58.5313,58.6699,58.5159,58.6699,42000.0
2013-07-16 11:30:00,76.15,76.19,75.95,75.95,61900.0,58.6545,58.6853,58.5005,58.5005,61900.0
2013-07-16 11:35:00,75.96,76.13,75.96,76.11,53300.0,58.5082,58.6391,58.5082,58.6237,53300.0
2013-07-16 11:40:00,76.11,76.16,76.05,76.09,26800.0,58.6237,58.6622,58.5775,58.6083,26800.0
2013-07-16 11:45:00,76.1,76.1,76.0,76.02,25800.0,58.616,58.616,58.539,58.5544,25800.0
2013-07-16 11:50:00,76.01,76.06,76.0,76.05,12400.0,58.5467,58.5852,58.539,58.5775,12400.0
2013-07-16 11:55:00,76.05,76.1,76.05,76.08,21000.0,58.5775,58.616,58.5775,58.6006,21000.0
2013-07-16 12:00:00,76.07,76.1,75.98,76.08,25700.0,58.5929,58.616,58.5236,58.6006,25700.0
2013-07-16 12:05:00,76.07,76.19,76.07,76.14,27700.0,58.5929,58.6853,58.5929,58.6468,27700.0
2013-07-16 12:10:00,76.13,76.24,76.08,76.2,32000.0,58.6391,58.7239,58.6006,58.693,32000.0
2013-07-16 12:15:00,76.21,76.52,76.21,76.52,66100.0,58.7007,58.9395,58.7007,58.9395,66100.0
2013-07-16 12:20:00,76.51,76.51,76.36,76.43,13000.0,58.9318,58.9318,58.8163,58.8702,13000.0
2013-07-16 12:25:00,76.43,76.44,76.29,76.29,17900.0,58.8702,58.8779,58.7624,58.7624,17900.0
2013-07-16 12:30:00,76.28,76.3,76.24,76.26,9400.0,58.7547,58.7701,58.7239,58.7393,9400.0
2013-07-16 12:35:00,76.27,76.27,76.18,76.19,7600.0,58.747,58.747,58.6776,58.6853,7600.0
2013-07-16 12:40:00,76.18,76.19,76.16,76.18,7800.0,58.6776,58.6853,58.6622,58.6776,7800.0
2013-07-16 12:45:00,76.19,76.3,76.19,76.27,16400.0,58.6853,58.7701,58.6853,58.747,16400.0
2013-07-16 12:50:00,76.27,76.34,76.21,76.22,25900.0,58.747,58.8009,58.7007,58.7084,25900.0
2013-07-16 12:55:00,76.2,76.28,76.2,76.27,8200.0,58.693,58.7547,58.693,58.747,8200.0
2013-07-16 13:00:00,76.26,76.3,76.22,76.22,15600.0,58.7393,58.7701,58.7084,58.7084,15600.0
2013-07-16 13:05:00,76.23,76.28,76.23,76.28,7500.0,58.7161,58.7547,58.7161,58.7547,7500.0
2013-07-16 13:10:00,76.28,76.28,76.16,76.19,12300.0,58.7547,58.7547,58.6622,58.6853,12300.0
2013-07-16 13:15:00,76.18,76.21,76.15,76.21,11200.0,58.6776,58.7007,58.6545,58.7007,11200.0
2013-07-16 13:20:00,76.19,76.22,76.15,76.21,8500.0,58.6853,58.7084,58.6545,58.7007,8500.0
2013-07-16 13:25:00,76.21,76.28,76.21,76.21,10400.0,58.7007,58.7547,58.7007,58.7007,10400.0
2013-07-16 13:30:00,76.22,76.22,76.15,76.17,20500.0,58.7084,58.7084,58.6545,58.6699,20500.0
2013-07-16 13:35:00,76.17,76.17,76.06,76.07,16700.0,58.6699,58.6699,58.5852,58.5929,16700.0
2013-07-16 13:40:00,76.07,76.15,76.07,76.11,24900.0,58.5929,58.6545,58.5929,58.6237,24900.0
2013-07-16 13:45:00,76.11,76.13,76.1,76.12,11300.0,58.6237,58.6391,58.616,58.6314,11300.0
2013-07-16 13:50:00,76.12,76.2,76.11,76.2,10700.0,58.6314,58.693,58.6237,58.693,10700.0
2013-07-16 13:55:00,76.22,76.24,76.21,76.22,10900.0,58.7084,58.7239,58.7007,58.7084,10900.0
2013-07-16 14:00:00,76.22,76.25,76.19,76.2,37400.0,58.7084,58.7316,58.6853,58.693,37400.0
2013-07-16 14:05:00,76.2,76.3,76.19,76.3,20600.0,58.693,58.7701,58.6853,58.7701,20600.0
2013-07-16 14:10:00,76.29,76.37,76.27,76.34,18900.0,58.7624,58.824,58.747,58.8009,18900.0
2013-07-16 14:15:00,76.34,76.35,76.24,76.28,17500.0,58.8009,58.8086,58.7239,58.7547,17500.0
2013-07-16 14:20:00,76.28,76.28,76.17,76.17,20700.0,58.7547,58.7547,58.6699,58.6699,20700.0
2013-07-16 14:25:00,76.17,76.18,76.13,76.14,13300.0,58.6699,58.6776,58.6391,58.6468,13300.0
2013-07-16 14:30:00,76.15,76.17,76.12,76.14,13600.0,58.6545,58.6699,58.6314,58.6468,13600.0
2013-07-16 14:35:00,76.14,76.17,76.09,76.11,35300.0,58.6468,58.6699,58.6083,58.6237,35300.0
2013-07-16 14:40:00,76.11,76.12,76.06,76.06,21500.0,58.6237,58.6314,58.5852,58.5852,21500.0
2013-07-16 14:45:00,76.05,76.16,76.05,76.12,39500.0,58.5775,58.6622,58.5775,58.6314,39500.0
2013-07-16 14:50:00,76.13,76.14,76.06,76.08,15000.0,58.6391,58.6468,58.5852,58.6006,15000.0
2013-07-16 14:55:00,76.09,76.11,76.03,76.04,15500.0,58.6083,58.6237,58.5621,58.5698,15500.0
2013-07-16 15:00:00,76.04,76.07,76.0,76.01,32600.0,58.5698,58.5929,58.539,58.5467,32600.0
2013-07-16 15:05:00,76.0,76.0,75.84,75.87,42100.0,58.539,58.539,58.4158,58.4389,42100.0
2013-07-16 15:10:00,75.88,75.88,75.78,75.79,30300.0,58.4466,58.4466,58.3695,58.3772,30300.0
2013-07-16 15:15:00,75.8,75.8,75.77,75.79,42900.0,58.3849,58.3849,58.3618,58.3772,42900.0
2013-07-16 15:20:00,75.8,75.95,75.8,75.89,28500.0,58.3849,58.5005,58.3849,58.4543,28500.0
2013-07-16 15:25:00,75.9,75.91,75.84,75.88,22100.0,58.462,58.4697,58.4158,58.4466,22100.0
2013-07-16 15:30:00,75.89,75.98,75.89,75.9,21700.0,58.4543,58.5236,58.4543,58.462,21700.0
2013-07-16 15:35:00,75.9,75.96,75.9,75.94,23800.0,58.462,58.5082,58.462,58.4928,23800.0
2013-07-16 15:40:00,75.94,76.03,75.93,75.99,66400.0,58.4928,58.5621,58.4851,58.5313,66400.0
2013-07-16 15:45:00,75.99,76.13,75.99,76.11,38000.0,58.5313,58.6391,58.5313,58.6237,38000.0
2013-07-16 15:50:00,76.11,76.16,76.11,76.13,67100.0,58.6237,58.6622,58.6237,58.6391,67100.0
2013-07-16 15:55:00,76.14,76.17,76.13,76.16,86800.0,58.6468,58.6699,58.6391,58.6622,86800.0
2013-07-17 09:30:00,76.71,77.31,76.71,77.15,92700.0,59.0859,59.548,59.0859,59.4248,92700.0
2013-07-17 09:35:00,77.12,77.33,76.79,76.81,46600.0,59.4017,59.5634,59.1475,59.1629,46600.0
2013-07-17 09:40:00,76.78,76.81,76.67,76.81,58600.0,59.1398,59.1629,59.0551,59.1629,58600.0
2013-07-17 09:45:00,76.81,76.93,76.72,76.82,52200.0,59.1629,59.2553,59.0936,59.1706,52200.0
2013-07-17 09:50:00,76.85,77.1,76.77,77.07,79100.0,59.1937,59.3863,59.1321,59.3632,79100.0
2013-07-17 09:55:00,77.06,77.12,76.84,76.86,22000.0,59.3555,59.4017,59.186,59.2014,22000.0
2013-07-17 10:00:00,76.86,76.93,76.77,76.83,22000.0,59.2014,59.2553,59.1321,59.1783,22000.0
2013-07-17 10:05:00,76.83,76.99,76.79,76.94,17400.0,59.1783,59.3015,59.1475,59.263,17400.0
2013-07-17 10:10:00,76.93,77.03,76.86,76.94,28600.0,59.2553,59.3323,59.2014,59.263,28600.0
2013-07-17 10:15:00,76.94,77.06,76.93,76.93,16500.0,59.263,59.3555,59.2553,59.2553,16500.0
2013-07-17 10:20:00,76.94,76.97,76.9,76.95,12900.0,59.263,59.2861,59.2322,59.2707,12900.0
2013-07-17 10:25:00,76.96,77.06,76.89,77.05,10700.0,59.2784,59.3555,59.2245,59.3478,10700.0
2013-07-17 10:30:00,77.02,77.03,76.9,77.0,48300.0,59.3246,59.3323,59.2322,59.3092,48300.0
2013-07-17 10:35:00,77.0,77.01,76.81,76.81,26800.0,59.3092,59.3169,59.1629,59.1629,26800.0
2013-07-17 10:40:00,76.8,76.8,76.66,76.77,44200.0,59.1552,59.1552,59.0474,59.1321,44200.0
2013-07-17 10:45:00,76.78,76.81,76.66,76.75,12600.0,59.1398,59.1629,59.0474,59.1167,12600.0
2013-07-17 10:50:00,76.73,76.73,76.66,76.71,11400.0,59.1013,59.1013,59.0474,59.0859,11400.0
2013-07-17 10:55:00,76.68,76.78,76.65,76.77,15000.0,59.0628,59.1398,59.0397,59.1321,15000.0
2013-07-17 11:00:00,76.78,76.84,76.7,76.72,7400.0,59.1398,59.186,59.0782,59.0936,7400.0
2013-07-17 11:05:00,76.72,76.74,76.65,76.7,9500.0,59.0936,59.109,59.0397,59.0782,9500.0
2013-07-17 11:10:00,76.69,76.69,76.61,76.64,17200.0,59.0705,59.0705,59.0088,59.032,17200.0
2013-07-17 11:15:00,76.65,76.68,76.56,76.57,8100.0,59.0397,59.0628,58.9703,58.978,8100.0
2013-07-17 11:20:00,76.56,76.56,76.44,76.46,15900.0,58.9703,58.9703,58.8779,58.8933,15900.0
2013-07-17 11:25:00,76.47,76.5,76.41,76.41,16600.0,58.901,58.9241,58.8548,58.8548,16600.0
2013-07-17 11:30:00,76.4,76.44,76.38,76.42,14600.0,58.8471,58.8779,58.8317,58.8625,14600.0
2013-07-17 11:35:00,76.44,76.49,76.39,76.47,4700.0,58.8779,58.9164,58.8394,58.901,4700.0
2013-07-17 11:40:00,76.47,76.48,76.35,76.41,26100.0,58.901,58.9087,58.8086,58.8548,26100.0
2013-07-17 11:45:00,76.42,76.52,76.41,76.45,11500.0,58.8625,58.9395,58.8548,58.8856,11500.0
2013-07-17 11:50:00,76.44,76.44,76.26,76.4,11000.0,58.8779,58.8779,58.7393,58.8471,11000.0
2013-07-17 11:55:00,76.4,76.45,76.38,76.39,13500.0,58.8471,58.8856,58.8317,58.8394,13500.0
2013-07-17 12:00:00,76.39,76.51,76.36,76.51,6900.0,58.8394,58.9318,58.8163,58.9318,6900.0
2013-07-17 12:05:00,76.53,76.55,76.41,76.42,6000.0,58.9472,58.9626,58.8548,58.8625,6000.0
2013-07-17 12:10:00,76.45,76.52,76.4,76.4,20600.0,58.8856,58.9395,58.8471,58.8471,20600.0
2013-07-17 12:15:00,76.39,76.46,76.38,76.4,12100.0,58.8394,58.8933,58.8317,58.8471,12100.0
2013-07-17 12:20:00,76.4,76.45,76.4,76.44,9300.0,58.8471,58.8856,58.8471,58.8779,9300.0
2013-07-17 12:25:00,76.44,76.48,76.36,76.36,10400.0,58.8779,58.9087,58.8163,58.8163,10400.0
2013-07-17 12:30:00,76.37,76.5,76.36,76.49,7900.0,58.824,58.9241,58.8163,58.9164,7900.0
2013-07-17 12:35:00,76.49,76.49,76.29,76.29,12800.0,58.9164,58.9164,58.7624,58.7624,12800.0
2013-07-17 12:40:00,76.29,76.4,76.29,76.4,19500.0,58.7624,58.8471,58.7624,58.8471,19500.0
2013-07-17 12:45:00,76.36,76.49,76.31,76.42,15500.0,58.8163,58.9164,58.7778,58.8625,15500.0
2013-07-17 12:50:00,76.4,76.41,76.33,76.34,5300.0,58.8471,58.8548,58.7932,58.8009,5300.0
2013-07-17 12:55:00,76.35,76.38,76.31,76.37,9700.0,58.8086,58.8317,58.7778,58.824,9700.0
2013-07-17 13:00:00,76.37,76.42,76.34,76.39,6300.0,58.824,58.8625,58.8009,58.8394,6300.0
2013-07-17 13:05:00,76.42,76.46,76.39,76.46,7200.0,58.8625,58.8933,58.8394,58.8933,7200.0
2013-07-17 13:10:00,76.48,76.5,76.45,76.45,7600.0,58.9087,58.9241,58.8856,58.8856,7600.0
2013-07-17 13:15:00,76.43,76.45,76.39,76.41,9900.0,58.8702,58.8856,58.8394,58.8548,9900.0
2013-07-17 13:20:00,76.42,76.44,76.39,76.44,21000.0,58.8625,58.8779,58.8394,58.8779,21000.0
2013-07-17 13:25:00,76.43,76.53,76.42,76.53,14900.0,58.8702,58.9472,58.8625,58.9472,14900.0
2013-07-17 13:30:00,76.53,76.62,76.52,76.6,15900.0,58.9472,59.0165,58.9395,59.0011,15900.0
2013-07-17 13:35:00,76.61,76.62,76.6,76.62,12300.0,59.0088,59.0165,59.0011,59.0165,12300.0
2013-07-17 13:40:00,76.62,76.62,76.6,76.6,8700.0,59.0165,59.0165,59.0011,59.0011,8700.0
2013-07-17 13:45:00,76.6,76.63,76.6,76.6,21700.0,59.0011,59.0242,59.0011,59.0011,21700.0
2013-07-17 13:50:00,76.61,76.65,76.6,76.65,11000.0,59.0088,59.0397,59.0011,59.0397,11000.0
2013-07-17 13:55:00,76.63,76.66,76.6,76.65,14700.0,59.0242,59.0474,59.0011,59.0397,14700.0
2013-07-17 14:00:00,76.67,76.77,76.67,76.76,31400.0,59.0551,59.1321,59.0551,59.1244,31400.0
2013-07-17 14:05:00,76.76,76.8,76.68,76.68,10800.0,59.1244,59.1552,59.0628,59.0628,10800.0
2013-07-17 14:10:00,76.67,76.72,76.63,76.64,18200.0,59.0551,59.0936,59.0242,59.032,18200.0
2013-07-17 14:15:00,76.64,76.64,76.61,76.63,9300.0,59.032,59.032,59.0088,59.0242,9300.0
2013-07-17 14:20:00,76.63,76.63,76.57,76.58,33800.0,59.0242,59.0242,58.978,58.9857,33800.0
2013-07-17 14:25:00,76.56,76.61,76.54,76.56,15000.0,58.9703,59.0088,58.9549,58.9703,15000.0
2013-07-17 14:30:00,76.56,76.57,76.45,76.46,10600.0,58.9703,58.978,58.8856,58.8933,10600.0
2013-07-17 14:35:00,76.47,76.5,76.46,76.49,7000.0,58.901,58.9241,58.8933,58.9164,7000.0
2013-07-17 14:40:00,76.48,76.58,76.48,76.48,12400.0,58.9087,58.9857,58.9087,58.9087,12400.0
2013-07-17 14:45:00,76.47,76.49,76.42,76.47,13200.0,58.901,58.9164,58.8625,58.901,13200.0
2013-07-17 14:50:00,76.47,76.47,76.4,76.43,15000.0,58.901,58.901,58.8471,58.8702,15000.0
2013-07-17 14:55:00,76.44,76.45,76.4,76.43,9900.0,58.8779,58.8856,58.8471,58.8702,9900.0
2013-07-17 15:00:00,76.42,76.5,76.4,76.49,20200.0,58.8625,58.9241,58.8471,58.9164,20200.0
2013-07-17 15:05:00,76.5,76.5,76.38,76.39,9400.0,58.9241,58.9241,58.8317,58.8394,9400.0
2013-07-17 15:10:00,76.4,76.44,76.34,76.35,31900.0,58.8471,58.8779,58.8009,58.8086,31900.0
2013-07-17 15:15:00,76.36,76.36,76.3,76.35,27000.0,58.8163,58.8163,58.7701,58.8086,27000.0
2013-07-17 15:20:00,76.34,76.35,76.28,76.28,31100.0,58.8009,58.8086,58.7547,58.7547,31100.0
2013-07-17 15:25:00,76.29,76.29,76.21,76.24,30700.0,58.7624,58.7624,58.7007,58.7239,30700.0
2013-07-17 15:30:00,76.23,76.27,76.22,76.23,35700.0,58.7161,58.747,58.7084,58.7161,35700.0
2013-07-17 15:35:00,76.24,76.4,76.24,76.37,27600.0,58.7239,58.8471,58.7239,58.824,27600.0
2013-07-17 15:40:00,76.37,76.41,76.34,76.4,18600.0,58.824,58.8548,58.8009,58.8471,18600.0
2013-07-17 15:45:00,76.4,76.44,76.39,76.41,27700.0,58.8471,58.8779,58.8394,58.8548,27700.0
2013-07-17 15:50:00,76.4,76.43,76.38,76.4,47300.0,58.8471,58.8702,58.8317,58.8471,47300.0
2013-07-17 15:55:00,76.4,76.49,76.4,76.45,51600.0,58.8471,58.9164,58.8471,58.8856,51600.0
2013-07-18 09:30:00,76.59,76.73,76.41,76.58,30200.0,58.9934,59.1013,58.8548,58.9857,30200.0
2013-07-18 09:35:00,76.51,76.57,76.33,76.5,11400.0,58.9318,58.978,58.7932,58.9241,11400.0
2013-07-18 09:40:00,76.49,76.59,76.29,76.48,13800.0,58.9164,58.9934,58.7624,58.9087,13800.0
2013-07-18 09:45:00,76.48,76.78,76.36,76.41,17500.0,58.9087,59.1398,58.8163,58.8548,17500.0
2013-07-18 09:50:00,76.4,76.45,76.26,76.34,29400.0,58.8471,58.8856,58.7393,58.8009,29400.0
2013-07-18 09:55:00,76.38,76.51,76.37,76.47,12100.0,58.8317,58.9318,58.824,58.901,12100.0
2013-07-18 10:00:00,76.45,76.58,76.42,76.53,44100.0,58.8856,58.9857,58.8625,58.9472,44100.0
2013-07-18 10:05:00,76.56,76.63,76.53,76.6,52500.0,58.9703,59.0242,58.9472,59.0011,52500.0
2013-07-18 10:10:00,76.6,76.77,76.59,76.75,24900.0,59.0011,59.1321,58.9934,59.1167,24900.0
2013-07-18 10:15:00,76.75,76.94,76.75,76.93,17000.0,59.1167,59.263,59.1167,59.2553,17000.0
2013-07-18 10:20:00,76.92,77.03,76.87,77.02,37500.0,59.2476,59.3323,59.2091,59.3246,37500.0
2013-07-18 10:25:00,77.01,77.15,76.99,77.14,52400.0,59.3169,59.4248,59.3015,59.4171,52400.0
2013-07-18 10:30:00,77.15,77.28,77.13,77.27,67700.0,59.4248,59.5249,59.4094,59.5172,67700.0
2013-07-18 10:35:00,77.28,77.32,77.21,77.29,23800.0,59.5249,59.5557,59.471,59.5326,23800.0
2013-07-18 10:40:00,77.27,77.48,77.22,77.48,19600.0,59.5172,59.679,59.4787,59.679,19600.0
2013-07-18 10:45:00,77.46,77.47,77.24,77.35,15800.0,59.6636,59.6713,59.4941,59.5788,15800.0
2013-07-18 10:50:00,77.35,77.55,77.34,77.5,27300.0,59.5788,59.7329,59.5711,59.6944,27300.0
2013-07-18 10:55:00,77.51,77.58,77.5,77.55,23900.0,59.7021,59.756,59.6944,59.7329,23900.0
2013-07-18 11:00:00,77.55,77.64,77.53,77.61,19900.0,59.7329,59.8022,59.7175,59.7791,19900.0
2013-07-18 11:05:00,77.61,77.62,77.45,77.47,18900.0,59.7791,59.7868,59.6559,59.6713,18900.0
2013-07-18 11:10:00,77.48,77.53,77.44,77.51,15600.0,59.679,59.7175,59.6482,59.7021,15600.0
2013-07-18 11:15:00,77.5,77.5,77.43,77.46,16200.0,59.6944,59.6944,59.6404,59.6636,16200.0
2013-07-18 11:20:00,77.46,77.48,77.35,77.47,14700.0,59.6636,59.679,59.5788,59.6713,14700.0
2013-07-18 11:25:00,77.46,77.47,77.4,77.45,14400.0,59.6636,59.6713,59.6173,59.6559,14400.0
2013-07-18 11:30:00,77.44,77.5,77.43,77.49,36800.0,59.6482,59.6944,59.6404,59.6867,36800.0
2013-07-18 11:35:00,77.48,77.59,77.48,77.59,13700.0,59.679,59.7637,59.679,59.7637,13700.0
2013-07-18 11:40:00,77.59,77.63,77.53,77.54,33000.0,59.7637,59.7945,59.7175,59.7252,33000.0
2013-07-18 11:45:00,77.54,77.55,77.44,77.46,43500.0,59.7252,59.7329,59.6482,59.6636,43500.0
2013-07-18 11:50:00,77.46,77.5,77.4,77.4,12500.0,59.6636,59.6944,59.6173,59.6173,12500.0
2013-07-18 11:55:00,77.39,77.39,77.31,77.38,22400.0,59.6096,59.6096,59.548,59.6019,22400.0
2013-07-18 12:00:00,77.41,77.5,77.4,77.49,15900.0,59.625,59.6944,59.6173,59.6867,15900.0
2013-07-18 12:05:00,77.49,77.65,77.49,77.51,20500.0,59.6867,59.8099,59.6867,59.7021,20500.0
2013-07-18 12:10:00,77.51,77.6,77.49,77.58,14800.0,59.7021,59.7714,59.6867,59.756,14800.0
2013-07-18 12:15:00,77.56,77.62,77.52,77.62,8500.0,59.7406,59.7868,59.7098,59.7868,8500.0
2013-07-18 12:20:00,77.62,77.62,77.47,77.52,28900.0,59.7868,59.7868,59.6713,59.7098,28900.0
2013-07-18 12:25:00,77.49,77.59,77.49,77.53,7100.0,59.6867,59.7637,59.6867,59.7175,7100.0
2013-07-18 12:30:00,77.53,77.61,77.49,77.56,7200.0,59.7175,59.7791,59.6867,59.7406,7200.0
2013-07-18 12:35:00,77.51,77.51,77.46,77.46,10500.0,59.7021,59.7021,59.6636,59.6636,10500.0
2013-07-18 12:40:00,77.45,77.46,77.4,77.43,13000.0,59.6559,59.6636,59.6173,59.6404,13000.0
2013-07-18 12:45:00,77.43,77.54,77.43,77.54,13300.0,59.6404,59.7252,59.6404,59.7252,13300.0
2013-07-18 12:50:00,77.54,77.55,77.5,77.5,11100.0,59.7252,59.7329,59.6944,59.6944,11100.0
2013-07-18 12:55:00,77.5,77.5,77.38,77.39,20200.0,59.6944,59.6944,59.6019,59.6096,20200.0
2013-07-18 13:00:00,77.4,77.42,77.36,77.39,28800.0,59.6173,59.6327,59.5865,59.6096,28800.0
2013-07-18 13:05:00,77.41,77.41,77.26,77.28,18000.0,59.625,59.625,59.5095,59.5249,18000.0
2013-07-18 13:10:00,77.28,77.3,77.24,77.28,23000.0,59.5249,59.5403,59.4941,59.5249,23000.0
2013-07-18 13:15:00,77.29,77.29,77.16,77.17,13400.0,59.5326,59.5326,59.4325,59.4402,13400.0
2013-07-18 13:20:00,77.17,77.25,77.17,77.25,10400.0,59.4402,59.5018,59.4402,59.5018,10400.0
2013-07-18 13:25:00,77.25,77.3,77.23,77.24,7100.0,59.5018,59.5403,59.4864,59.4941,7100.0
2013-07-18 13:30:00,77.25,77.28,77.15,77.16,6800.0,59.5018,59.5249,59.4248,59.4325,6800.0
2013-07-18 13:35:00,77.16,77.38,77.16,77.38,5200.0,59.4325,59.6019,59.4325,59.6019,5200.0
2013-07-18 13:40:00,77.38,77.43,77.35,77.4,27900.0,59.6019,59.6404,59.5788,59.6173,27900.0
2013-07-18 13:45:00,77.4,77.4,77.31,77.31,13100.0,59.6173,59.6173,59.548,59.548,13100.0
2013-07-18 13:50:00,77.29,77.29,77.17,77.27,12000.0,59.5326,59.5326,59.4402,59.5172,12000.0
2013-07-18 13:55:00,77.27,77.39,77.26,77.36,15800.0,59.5172,59.6096,59.5095,59.5865,15800.0
2013-07-18 14:00:00,77.36,77.36,77.21,77.22,15800.0,59.5865,59.5865,59.471,59.4787,15800.0
2013-07-18 14:05:00,77.21,77.22,77.16,77.17,15600.0,59.471,59.4787,59.4325,59.4402,15600.0
2013-07-18 14:10:00,77.17,77.24,77.14,77.23,12300.0,59.4402,59.4941,59.4171,59.4864,12300.0
2013-07-18 14:15:00,77.24,77.26,77.22,77.24,11200.0,59.4941,59.5095,59.4787,59.4941,11200.0
2013-07-18 14:20:00,77.24,77.34,77.24,77.33,10400.0,59.4941,59.5711,59.4941,59.5634,10400.0
2013-07-18 14:25:00,77.33,77.42,77.33,77.38,11100.0,59.5634,59.6327,59.5634,59.6019,11100.0
2013-07-18 14:30:00,77.37,77.5,77.37,77.41,12500.0,59.5942,59.6944,59.5942,59.625,12500.0
2013-07-18 14:35:00,77.4,77.54,77.39,77.54,8700.0,59.6173,59.7252,59.6096,59.7252,8700.0
2013-07-18 14:40:00,77.54,77.6,77.49,77.6,11300.0,59.7252,59.7714,59.6867,59.7714,11300.0
2013-07-18 14:45:00,77.59,77.71,77.59,77.7,17000.0,59.7637,59.8561,59.7637,59.8484,17000.0
2013-07-18 14:50:00,77.7,77.72,77.67,77.71,10600.0,59.8484,59.8638,59.8253,59.8561,10600.0
2013-07-18 14:55:00,77.7,77.75,77.7,77.75,14000.0,59.8484,59.8869,59.8484,59.8869,14000.0
2013-07-18 15:00:00,77.75,77.76,77.66,77.66,13600.0,59.8869,59.8946,59.8176,59.8176,13600.0
2013-07-18 15:05:00,77.67,77.69,77.64,77.68,12000.0,59.8253,59.8407,59.8022,59.833,12000.0
2013-07-18 15:10:00,77.68,77.69,77.58,77.64,15200.0,59.833,59.8407,59.756,59.8022,15200.0
2013-07-18 15:15:00,77.62,77.62,77.55,77.56,15100.0,59.7868,59.7868,59.7329,59.7406,15100.0
2013-07-18 15:20:00,77.56,77.58,77.53,77.53,10800.0,59.7406,59.756,59.7175,59.7175,10800.0
2013-07-18 15:25:00,77.52,77.54,77.47,77.52,10500.0,59.7098,59.7252,59.6713,59.7098,10500.0
2013-07-18 15:30:00,77.51,77.52,77.46,77.46,16200.0,59.7021,59.7098,59.6636,59.6636,16200.0
2013-07-18 15:35:00,77.47,77.48,77.39,77.4,27400.0,59.6713,59.679,59.6096,59.6173,27400.0
2013-07-18 15:40:00,77.4,77.44,77.33,77.43,26800.0,59.6173,59.6482,59.5634,59.6404,26800.0
2013-07-18 15:45:00,77.43,77.59,77.4,77.58,44300.0,59.6404,59.7637,59.6173,59.756,44300.0
2013-07-18 15:50:00,77.58,77.58,77.52,77.57,49900.0,59.756,59.756,59.7098,59.7483,49900.0
2013-07-18 15:55:00,77.57,77.66,77.55,77.65,97300.0,59.7483,59.8176,59.7329,59.8099,97300.0
2013-07-19 09:30:00,77.67,77.73,77.57,77.68,231300.0,59.8253,59.8715,59.7483,59.833,231300.0
2013-07-19 09:35:00,77.73,77.8,77.68,77.73,17600.0,59.8715,59.9254,59.833,59.8715,17600.0
2013-07-19 09:40:00,77.71,77.79,77.62,77.77,29300.0,59.8561,59.9177,59.7868,59.9023,29300.0
2013-07-19 09:45:00,77.7,77.78,77.63,77.63,29700.0,59.8484,59.91,59.7945,59.7945,29700.0
2013-07-19 09:50:00,77.63,77.88,77.57,77.88,17100.0,59.7945,59.9871,59.7483,59.9871,17100.0
2013-07-19 09:55:00,77.89,77.89,77.48,77.58,13200.0,59.9948,59.9948,59.679,59.756,13200.0
2013-07-19 10:00:00,77.59,77.86,77.59,77.74,10800.0,59.7637,59.9717,59.7637,59.8792,10800.0
2013-07-19 10:05:00,77.75,77.89,77.71,77.81,17400.0,59.8869,59.9948,59.8561,59.9331,17400.0
2013-07-19 10:10:00,77.82,77.96,77.82,77.93,12700.0,59.9408,60.0487,59.9408,60.0256,12700.0
2013-07-19 10:15:00,77.88,77.94,77.82,77.93,27900.0,59.9871,60.0333,59.9408,60.0256,27900.0
2013-07-19 10:20:00,77.9,77.95,77.79,77.95,25400.0,60.0025,60.041,59.9177,60.041,25400.0
2013-07-19 10:25:00,77.95,78.04,77.92,77.96,26000.0,60.041,60.1103,60.0179,60.0487,26000.0
2013-07-19 10:30:00,77.97,78.18,77.97,78.18,26600.0,60.0564,60.2181,60.0564,60.2181,26600.0
2013-07-19 10:35:00,78.18,78.18,77.97,77.97,23800.0,60.2181,60.2181,60.0564,60.0564,23800.0
2013-07-19 10:40:00,77.96,77.96,77.84,77.84,14100.0,60.0487,60.0487,59.9563,59.9563,14100.0
2013-07-19 10:45:00,77.85,77.97,77.85,77.89,12800.0,59.964,60.0564,59.964,59.9948,12800.0
2013-07-19 10:50:00,77.89,77.98,77.85,77.98,20500.0,59.9948,60.0641,59.964,60.0641,20500.0
2013-07-19 10:55:00,77.98,77.98,77.85,77.93,17500.0,60.0641,60.0641,59.964,60.0256,17500.0
2013-07-19 11:00:00,77.94,77.97,77.91,77.93,13700.0,60.0333,60.0564,60.0102,60.0256,13700.0
2013-07-19 11:05:00,77.92,77.92,77.86,77.89,11500.0,60.0179,60.0179,59.9717,59.9948,11500.0
2013-07-19 11:10:00,77.89,77.94,77.86,77.86,17200.0,59.9948,60.0333,59.9717,59.9717,17200.0
2013-07-19 11:15:00,77.87,77.87,77.74,77.78,12700.0,59.9794,59.9794,59.8792,59.91,12700.0
2013-07-19 11:20:00,77.78,77.82,77.78,77.8,12900.0,59.91,59.9408,59.91,59.9254,12900.0
2013-07-19 11:25:00,77.81,77.84,77.8,77.81,12900.0,59.9331,59.9563,59.9254,59.9331,12900.0
2013-07-19 11:30:00,77.81,77.91,77.79,77.9,11900.0,59.9331,60.0102,59.9177,60.0025,11900.0
2013-07-19 11:35:00,77.9,77.91,77.84,77.89,11100.0,60.0025,60.0102,59.9563,59.9948,11100.0
2013-07-19 11:40:00,77.88,77.93,77.87,77.93,11500.0,59.9871,60.0256,59.9794,60.0256,11500.0
2013-07-19 11:45:00,77.93,77.95,77.91,77.95,12500.0,60.0256,60.041,60.0102,60.041,12500.0
2013-07-19 11:50:00,77.96,77.96,77.78,77.8,20000.0,60.0487,60.0487,59.91,59.9254,20000.0
2013-07-19 11:55:00,77.8,77.81,77.74,77.81,7300.0,59.9254,59.9331,59.8792,59.9331,7300.0
2013-07-19 12:00:00,77.81,77.86,77.77,77.8,13300.0,59.9331,59.9717,59.9023,59.9254,13300.0
2013-07-19 12:05:00,77.81,77.9,77.78,77.88,15000.0,59.9331,60.0025,59.91,59.9871,15000.0
2013-07-19 12:10:00,77.87,77.87,77.81,77.86,7100.0,59.9794,59.9794,59.9331,59.9717,7100.0
2013-07-19 12:15:00,77.86,77.91,77.85,77.91,9800.0,59.9717,60.0102,59.964,60.0102,9800.0
2013-07-19 12:20:00,77.92,77.92,77.88,77.92,7200.0,60.0179,60.0179,59.9871,60.0179,7200.0
2013-07-19 12:25:00,77.91,77.96,77.9,77.9,9600.0,60.0102,60.0487,60.0025,60.0025,9600.0
2013-07-19 12:30:00,77.88,77.96,77.87,77.96,7800.0,59.9871,60.0487,59.9794,60.0487,7800.0
2013-07-19 12:35:00,77.95,77.95,77.89,77.95,10800.0,60.041,60.041,59.9948,60.041,10800.0
2013-07-19 12:40:00,77.95,77.96,77.9,77.9,8100.0,60.041,60.0487,60.0025,60.0025,8100.0
2013-07-19 12:45:00,77.89,77.95,77.89,77.92,11100.0,59.9948,60.041,59.9948,60.0179,11100.0
2013-07-19 12:50:00,77.92,77.92,77.88,77.91,7200.0,60.0179,60.0179,59.9871,60.0102,7200.0
2013-07-19 12:55:00,77.91,77.93,77.89,77.89,14400.0,60.0102,60.0256,59.9948,59.9948,14400.0
2013-07-19 13:00:00,77.89,77.9,77.84,77.86,10700.0,59.9948,60.0025,59.9563,59.9717,10700.0
2013-07-19 13:05:00,77.86,77.86,77.8,77.81,13400.0,59.9717,59.9717,59.9254,59.9331,13400.0
2013-07-19 13:10:00,77.82,77.87,77.8,77.87,8500.0,59.9408,59.9794,59.9254,59.9794,8500.0
2013-07-19 13:15:00,77.86,77.89,77.84,77.89,5800.0,59.9717,59.9948,59.9563,59.9948,5800.0
2013-07-19 13:20:00,77.9,77.96,77.85,77.85,7500.0,60.0025,60.0487,59.964,59.964,7500.0
2013-07-19 13:25:00,77.84,77.86,77.83,77.85,12100.0,59.9563,59.9717,59.9485,59.964,12100.0
2013-07-19 13:30:00,77.84,77.87,77.82,77.87,9900.0,59.9563,59.9794,59.9408,59.9794,9900.0
2013-07-19 13:35:00,77.87,77.89,77.84,77.85,8300.0,59.9794,59.9948,59.9563,59.964,8300.0
2013-07-19 13:40:00,77.85,77.96,77.84,77.95,8200.0,59.964,60.0487,59.9563,60.041,8200.0
2013-07-19 13:45:00,77.93,77.96,77.92,77.95,9300.0,60.0256,60.0487,60.0179,60.041,9300.0
2013-07-19 13:50:00,77.95,77.97,77.92,77.93,10500.0,60.041,60.0564,60.0179,60.0256,10500.0
2013-07-19 13:55:00,77.93,77.93,77.83,77.83,14400.0,60.0256,60.0256,59.9485,59.9485,14400.0
2013-07-19 14:00:00,77.84,77.84,77.8,77.82,18500.0,59.9563,59.9563,59.9254,59.9408,18500.0
2013-07-19 14:05:00,77.83,77.9,77.82,77.9,29400.0,59.9485,60.0025,59.9408,60.0025,29400.0
2013-07-19 14:10:00,77.91,77.97,77.91,77.91,11000.0,60.0102,60.0564,60.0102,60.0102,11000.0
2013-07-19 14:15:00,77.92,77.98,77.91,77.98,9100.0,60.0179,60.0641,60.0102,60.0641,9100.0
2013-07-19 14:20:00,77.98,78.05,77.98,77.99,36700.0,60.0641,60.118,60.0641,60.0718,36700.0
2013-07-19 14:25:00,77.99,78.04,77.99,78.02,13600.0,60.0718,60.1103,60.0718,60.0949,13600.0
2013-07-19 14:30:00,78.02,78.05,77.99,78.04,10500.0,60.0949,60.118,60.0718,60.1103,10500.0
2013-07-19 14:35:00,78.04,78.06,78.02,78.04,20600.0,60.1103,60.1257,60.0949,60.1103,20600.0
2013-07-19 14:40:00,78.04,78.05,77.93,77.94,17800.0,60.1103,60.118,60.0256,60.0333,17800.0
2013-07-19 14:45:00,77.94,77.97,77.93,77.97,10900.0,60.0333,60.0564,60.0256,60.0564,10900.0
2013-07-19 14:50:00,77.97,78.03,77.97,77.99,16800.0,60.0564,60.1026,60.0564,60.0718,16800.0
2013-07-19 14:55:00,77.99,77.99,77.9,77.91,20100.0,60.0718,60.0718,60.0025,60.0102,20100.0
2013-07-19 15:00:00,77.91,78.01,77.91,78.0,13800.0,60.0102,60.0872,60.0102,60.0795,13800.0
2013-07-19 15:05:00,78.01,78.03,77.98,78.02,16900.0,60.0872,60.1026,60.0641,60.0949,16900.0
2013-07-19 15:10:00,78.03,78.13,78.02,78.13,14100.0,60.1026,60.1796,60.0949,60.1796,14100.0
2013-07-19 15:15:00,78.13,78.14,78.08,78.09,24000.0,60.1796,60.1873,60.1411,60.1488,24000.0
2013-07-19 15:20:00,78.1,78.11,78.0,78.02,18000.0,60.1565,60.1642,60.0795,60.0949,18000.0
2013-07-19 15:25:00,78.01,78.05,78.01,78.05,14700.0,60.0872,60.118,60.0872,60.118,14700.0
2013-07-19 15:30:00,78.06,78.06,78.02,78.05,24500.0,60.1257,60.1257,60.0949,60.118,24500.0
2013-07-19 15:35:00,78.04,78.05,78.0,78.02,19200.0,60.1103,60.118,60.0795,60.0949,19200.0
2013-07-19 15:40:00,78.02,78.08,78.0,78.0,32100.0,60.0949,60.1411,60.0795,60.0795,32100.0
2013-07-19 15:45:00,78.01,78.07,78.01,78.07,44500.0,60.0872,60.1334,60.0872,60.1334,44500.0
2013-07-19 15:50:00,78.07,78.1,78.06,78.06,45100.0,60.1334,60.1565,60.1257,60.1257,45100.0
2013-07-19 15:55:00,78.06,78.11,78.04,78.07,74800.0,60.1257,60.1642,60.1103,60.1334,74800.0
2013-07-22 09:30:00,78.13,78.2,77.62,77.65,53700.0,60.1796,60.2335,59.7868,59.8099,53700.0
2013-07-22 09:35:00,77.68,78.02,77.68,77.92,13500.0,59.833,60.0949,59.833,60.0179,13500.0
2013-07-22 09:40:00,77.97,78.16,77.97,78.09,6100.0,60.0564,60.2027,60.0564,60.1488,6100.0
2013-07-22 09:45:00,78.12,78.19,77.99,78.0,33100.0,60.1719,60.2258,60.0718,60.0795,33100.0
2013-07-22 09:50:00,77.99,78.16,77.99,78.08,6600.0,60.0718,60.2027,60.0718,60.1411,6600.0
2013-07-22 09:55:00,78.09,78.18,78.03,78.14,19600.0,60.1488,60.2181,60.1026,60.1873,19600.0
2013-07-22 10:00:00,78.13,78.18,77.92,78.0,20600.0,60.1796,60.2181,60.0179,60.0795,20600.0
2013-07-22 10:05:00,78.04,78.05,77.92,78.0,24600.0,60.1103,60.118,60.0179,60.0795,24600.0
2013-07-22 10:10:00,77.99,78.02,77.9,77.96,24700.0,60.0718,60.0949,60.0025,60.0487,24700.0
2013-07-22 10:15:00,77.95,77.99,77.72,77.72,51600.0,60.041,60.0718,59.8638,59.8638,51600.0
2013-07-22 10:20:00,77.72,77.74,77.62,77.64,19500.0,59.8638,59.8792,59.7868,59.8022,19500.0
2013-07-22 10:25:00,77.65,77.86,77.64,77.86,10900.0,59.8099,59.9717,59.8022,59.9717,10900.0
2013-07-22 10:30:00,77.84,77.84,77.74,77.78,10200.0,59.9563,59.9563,59.8792,59.91,10200.0
2013-07-22 10:35:00,77.75,77.83,77.75,77.81,17000.0,59.8869,59.9485,59.8869,59.9331,17000.0
2013-07-22 10:40:00,77.82,77.88,77.82,77.88,6800.0,59.9408,59.9871,59.9408,59.9871,6800.0
2013-07-22 10:45:00,77.88,77.89,77.85,77.86,14500.0,59.9871,59.9948,59.964,59.9717,14500.0
2013-07-22 10:50:00,77.86,77.94,77.85,77.91,7400.0,59.9717,60.0333,59.964,60.0102,7400.0
2013-07-22 10:55:00,77.92,77.93,77.9,77.91,11300.0,60.0179,60.0256,60.0025,60.0102,11300.0
2013-07-22 11:00:00,77.91,77.95,77.91,77.95,20600.0,60.0102,60.041,60.0102,60.041,20600.0
2013-07-22 11:05:00,77.95,77.99,77.95,77.98,10400.0,60.041,60.0718,60.041,60.0641,10400.0
2013-07-22 11:10:00,77.96,77.98,77.88,77.96,54200.0,60.0487,60.0641,59.9871,60.0487,54200.0
2013-07-22 11:15:00,77.97,77.97,77.95,77.97,5400.0,60.0564,60.0564,60.041,60.0564,5400.0
2013-07-22 11:20:00,77.98,78.01,77.87,77.87,8800.0,60.0641,60.0872,59.9794,59.9794,8800.0
2013-07-22 11:25:00,77.87,77.89,77.83,77.87,8500.0,59.9794,59.9948,59.9485,59.9794,8500.0
2013-07-22 11:30:00,77.89,78.0,77.89,77.98,9600.0,59.9948,60.0795,59.9948,60.0641,9600.0
2013-07-22 11:35:00,77.98,77.99,77.93,77.93,7600.0,60.0641,60.0718,60.0256,60.0256,7600.0
2013-07-22 11:40:00,77.93,77.95,77.92,77.93,11800.0,60.0256,60.041,60.0179,60.0256,11800.0
2013-07-22 11:45:00,77.93,77.97,77.93,77.96,5000.0,60.0256,60.0564,60.0256,60.0487,5000.0
2013-07-22 11:50:00,77.96,77.96,77.74,77.74,14200.0,60.0487,60.0487,59.8792,59.8792,14200.0
2013-07-22 11:55:00,77.74,77.75,77.61,77.61,9100.0,59.8792,59.8869,59.7791,59.7791,9100.0
2013-07-22 12:00:00,77.6,77.62,77.53,77.54,11700.0,59.7714,59.7868,59.7175,59.7252,11700.0
2013-07-22 12:05:00,77.53,77.53,77.47,77.47,18300.0,59.7175,59.7175,59.6713,59.6713,18300.0
2013-07-22 12:10:00,77.47,77.47,77.38,77.38,11600.0,59.6713,59.6713,59.6019,59.6019,11600.0
2013-07-22 12:15:00,77.38,77.4,77.29,77.29,38900.0,59.6019,59.6173,59.5326,59.5326,38900.0
2013-07-22 12:20:00,77.29,77.29,77.17,77.17,23900.0,59.5326,59.5326,59.4402,59.4402,23900.0
2013-07-22 12:25:00,77.17,77.23,77.13,77.18,53500.0,59.4402,59.4864,59.4094,59.4479,53500.0
2013-07-22 12:30:00,77.19,77.19,77.1,77.12,20900.0,59.4556,59.4556,59.3863,59.4017,20900.0
2013-07-22 12:35:00,77.11,77.25,77.11,77.2,28000.0,59.394,59.5018,59.394,59.4633,28000.0
2013-07-22 12:40:00,77.2,77.2,77.12,77.14,26000.0,59.4633,59.4633,59.4017,59.4171,26000.0
2013-07-22 12:45:00,77.17,77.19,77.13,77.16,13000.0,59.4402,59.4556,59.4094,59.4325,13000.0
2013-07-22 12:50:00,77.17,77.17,77.07,77.1,25000.0,59.4402,59.4402,59.3632,59.3863,25000.0
2013-07-22 12:55:00,77.1,77.11,77.09,77.09,10500.0,59.3863,59.394,59.3786,59.3786,10500.0
2013-07-22 13:00:00,77.1,77.12,77.07,77.12,18000.0,59.3863,59.4017,59.3632,59.4017,18000.0
2013-07-22 13:05:00,77.12,77.26,77.12,77.26,10900.0,59.4017,59.5095,59.4017,59.5095,10900.0
2013-07-22 13:10:00,77.25,77.29,77.24,77.26,14900.0,59.5018,59.5326,59.4941,59.5095,14900.0
2013-07-22 13:15:00,77.26,77.28,77.23,77.24,25600.0,59.5095,59.5249,59.4864,59.4941,25600.0
2013-07-22 13:20:00,77.23,77.33,77.23,77.33,7900.0,59.4864,59.5634,59.4864,59.5634,7900.0
2013-07-22 13:25:00,77.33,77.35,77.31,77.32,8900.0,59.5634,59.5788,59.548,59.5557,8900.0
2013-07-22 13:30:00,77.32,77.32,77.25,77.28,11700.0,59.5557,59.5557,59.5018,59.5249,11700.0
2013-07-22 13:35:00,77.29,77.29,77.22,77.22,4700.0,59.5326,59.5326,59.4787,59.4787,4700.0
2013-07-22 13:40:00,77.22,77.27,77.19,77.19,17600.0,59.4787,59.5172,59.4556,59.4556,17600.0
2013-07-22 13:45:00,77.19,77.19,77.08,77.09,24400.0,59.4556,59.4556,59.3709,59.3786,24400.0
2013-07-22 13:50:00,77.08,77.14,77.06,77.09,14700.0,59.3709,59.4171,59.3555,59.3786,14700.0
2013-07-22 13:55:00,77.09,77.24,77.09,77.23,12600.0,59.3786,59.4941,59.3786,59.4864,12600.0
2013-07-22 14:00:00,77.24,77.29,77.24,77.24,18900.0,59.4941,59.5326,59.4941,59.4941,18900.0
2013-07-22 14:05:00,77.26,77.27,77.22,77.26,8700.0,59.5095,59.5172,59.4787,59.5095,8700.0
2013-07-22 14:10:00,77.27,77.36,77.26,77.35,8800.0,59.5172,59.5865,59.5095,59.5788,8800.0
2013-07-22 14:15:00,77.34,77.36,77.25,77.25,9500.0,59.5711,59.5865,59.5018,59.5018,9500.0
2013-07-22 14:20:00,77.27,77.32,77.27,77.32,7400.0,59.5172,59.5557,59.5172,59.5557,7400.0
2013-07-22 14:25:00,77.32,77.36,77.3,77.35,11100.0,59.5557,59.5865,59.5403,59.5788,11100.0
2013-07-22 14:30:00,77.34,77.38,77.33,77.35,12000.0,59.5711,59.6019,59.5634,59.5788,12000.0
2013-07-22 14:35:00,77.36,77.45,77.36,77.44,13400.0,59.5865,59.6559,59.5865,59.6482,13400.0
2013-07-22 14:40:00,77.44,77.5,77.44,77.45,10800.0,59.6482,59.6944,59.6482,59.6559,10800.0
2013-07-22 14:45:00,77.46,77.48,77.41,77.41,14800.0,59.6636,59.679,59.625,59.625,14800.0
2013-07-22 14:50:00,77.4,77.41,77.37,77.38,8700.0,59.6173,59.625,59.5942,59.6019,8700.0
2013-07-22 14:55:00,77.38,77.39,77.36,77.37,15900.0,59.6019,59.6096,59.5865,59.5942,15900.0
2013-07-22 15:00:00,77.37,77.39,77.29,77.29,10500.0,59.5942,59.6096,59.5326,59.5326,10500.0
2013-07-22 15:05:00,77.3,77.31,77.23,77.23,7200.0,59.5403,59.548,59.4864,59.4864,7200.0
2013-07-22 15:10:00,77.23,77.28,77.22,77.28,11400.0,59.4864,59.5249,59.4787,59.5249,11400.0
2013-07-22 15:15:00,77.28,77.34,77.28,77.34,14700.0,59.5249,59.5711,59.5249,59.5711,14700.0
2013-07-22 15:20:00,77.35,77.37,77.33,77.34,17200.0,59.5788,59.5942,59.5634,59.5711,17200.0
2013-07-22 15:25:00,77.33,77.36,77.3,77.36,14500.0,59.5634,59.5865,59.5403,59.5865,14500.0
2013-07-22 15:30:00,77.35,77.43,77.35,77.42,25600.0,59.5788,59.6404,59.5788,59.6327,25600.0
2013-07-22 15:35:00,77.42,77.42,77.25,77.26,25700.0,59.6327,59.6327,59.5018,59.5095,25700.0
2013-07-22 15:40:00,77.27,77.39,77.27,77.35,20200.0,59.5172,59.6096,59.5172,59.5788,20200.0
2013-07-22 15:45:00,77.35,77.37,77.32,77.35,25000.0,59.5788,59.5942,59.5557,59.5788,25000.0
2013-07-22 15:50:00,77.35,77.36,77.3,77.34,41200.0,59.5788,59.5865,59.5403,59.5711,41200.0
2013-07-22 15:55:00,77.34,77.37,77.33,77.35,58900.0,59.5711,59.5942,59.5634,59.5788,58900.0
2013-07-23 09:30:00,77.7,77.7,77.26,77.27,40500.0,59.8484,59.8484,59.5095,59.5172,40500.0
2013-07-23 09:35:00,77.32,77.5,77.27,77.47,13600.0,59.5557,59.6944,59.5172,59.6713,13600.0
2013-07-23 09:40:00,77.42,77.42,77.26,77.3,22600.0,59.6327,59.6327,59.5095,59.5403,22600.0
2013-07-23 09:45:00,77.3,77.34,77.1,77.28,36400.0,59.5403,59.5711,59.3863,59.5249,36400.0
2013-07-23 09:50:00,77.3,77.35,77.19,77.19,7700.0,59.5403,59.5788,59.4556,59.4556,7700.0
2013-07-23 09:55:00,77.21,77.28,77.11,77.2,8600.0,59.471,59.5249,59.394,59.4633,8600.0
2013-07-23 10:00:00,77.22,77.45,77.21,77.26,7100.0,59.4787,59.6559,59.471,59.5095,7100.0
2013-07-23 10:05:00,77.26,77.26,77.14,77.21,7600.0,59.5095,59.5095,59.4171,59.471,7600.0
2013-07-23 10:10:00,77.23,77.3,77.22,77.26,4700.0,59.4864,59.5403,59.4787,59.5095,4700.0
2013-07-23 10:15:00,77.24,77.25,77.19,77.23,4400.0,59.4941,59.5018,59.4556,59.4864,4400.0
2013-07-23 10:20:00,77.26,77.26,77.18,77.19,6800.0,59.5095,59.5095,59.4479,59.4556,6800.0
2013-07-23 10:25:00,77.21,77.32,77.15,77.26,19000.0,59.471,59.5557,59.4248,59.5095,19000.0
2013-07-23 10:30:00,77.25,77.25,77.09,77.1,11600.0,59.5018,59.5018,59.3786,59.3863,11600.0
2013-07-23 10:35:00,77.14,77.14,76.93,76.96,25900.0,59.4171,59.4171,59.2553,59.2784,25900.0
2013-07-23 10:40:00,76.96,77.03,76.94,77.01,15700.0,59.2784,59.3323,59.263,59.3169,15700.0
2013-07-23 10:45:00,77.03,77.22,76.99,77.01,25600.0,59.3323,59.4787,59.3015,59.3169,25600.0
2013-07-23 10:50:00,77.06,77.06,76.89,77.03,16700.0,59.3555,59.3555,59.2245,59.3323,16700.0
2013-07-23 10:55:00,77.05,77.14,77.02,77.02,5100.0,59.3478,59.4171,59.3246,59.3246,5100.0
2013-07-23 11:00:00,77.02,77.07,77.0,77.05,10000.0,59.3246,59.3632,59.3092,59.3478,10000.0
2013-07-23 11:05:00,77.08,77.1,77.07,77.08,4800.0,59.3709,59.3863,59.3632,59.3709,4800.0
2013-07-23 11:10:00,77.08,77.12,77.07,77.09,6100.0,59.3709,59.4017,59.3632,59.3786,6100.0
2013-07-23 11:15:00,77.1,77.17,77.08,77.17,6400.0,59.3863,59.4402,59.3709,59.4402,6400.0
2013-07-23 11:20:00,77.17,77.28,77.17,77.25,13500.0,59.4402,59.5249,59.4402,59.5018,13500.0
2013-07-23 11:25:00,77.26,77.33,77.23,77.3,14400.0,59.5095,59.5634,59.4864,59.5403,14400.0
2013-07-23 11:30:00,77.32,77.32,77.25,77.3,12800.0,59.5557,59.5557,59.5018,59.5403,12800.0
2013-07-23 11:35:00,77.32,77.33,77.25,77.32,7600.0,59.5557,59.5634,59.5018,59.5557,7600.0
2013-07-23 11:40:00,77.31,77.34,77.31,77.34,5800.0,59.548,59.5711,59.548,59.5711,5800.0
2013-07-23 11:45:00,77.32,77.41,77.3,77.41,16100.0,59.5557,59.625,59.5403,59.625,16100.0
2013-07-23 11:50:00,77.41,77.46,77.41,77.41,18600.0,59.625,59.6636,59.625,59.625,18600.0
2013-07-23 11:55:00,77.41,77.41,77.28,77.28,9900.0,59.625,59.625,59.5249,59.5249,9900.0
2013-07-23 12:00:00,77.27,77.27,77.18,77.2,10100.0,59.5172,59.5172,59.4479,59.4633,10100.0
2013-07-23 12:05:00,77.2,77.35,77.2,77.34,21200.0,59.4633,59.5788,59.4633,59.5711,21200.0
2013-07-23 12:10:00,77.33,77.4,77.33,77.34,5300.0,59.5634,59.6173,59.5634,59.5711,5300.0
2013-07-23 12:15:00,77.32,77.32,77.23,77.23,9600.0,59.5557,59.5557,59.4864,59.4864,9600.0
2013-07-23 12:20:00,77.23,77.27,77.19,77.25,17500.0,59.4864,59.5172,59.4556,59.5018,17500.0
2013-07-23 12:25:00,77.26,77.38,77.26,77.37,10100.0,59.5095,59.6019,59.5095,59.5942,10100.0
2013-07-23 12:30:00,77.38,77.38,77.33,77.33,6200.0,59.6019,59.6019,59.5634,59.5634,6200.0
2013-07-23 12:35:00,77.34,77.35,77.25,77.26,6400.0,59.5711,59.5788,59.5018,59.5095,6400.0
2013-07-23 12:40:00,77.27,77.32,77.2,77.2,12800.0,59.5172,59.5557,59.4633,59.4633,12800.0
2013-07-23 12:45:00,77.19,77.36,77.18,77.35,16000.0,59.4556,59.5865,59.4479,59.5788,16000.0
2013-07-23 12:50:00,77.32,77.32,77.26,77.26,3900.0,59.5557,59.5557,59.5095,59.5095,3900.0
2013-07-23 12:55:00,77.28,77.28,77.2,77.22,7200.0,59.5249,59.5249,59.4633,59.4787,7200.0
2013-07-23 13:00:00,77.21,77.26,77.21,77.26,5000.0,59.471,59.5095,59.471,59.5095,5000.0
2013-07-23 13:05:00,77.25,77.25,77.21,77.22,11700.0,59.5018,59.5018,59.471,59.4787,11700.0
2013-07-23 13:10:00,77.23,77.26,77.21,77.21,12700.0,59.4864,59.5095,59.471,59.471,12700.0
2013-07-23 13:15:00,77.23,77.34,77.23,77.34,11600.0,59.4864,59.5711,59.4864,59.5711,11600.0
2013-07-23 13:20:00,77.34,77.37,77.33,77.33,10300.0,59.5711,59.5942,59.5634,59.5634,10300.0
2013-07-23 13:25:00,77.33,77.39,77.25,77.3,23800.0,59.5634,59.6096,59.5018,59.5403,23800.0
2013-07-23 13:30:00,77.31,77.37,77.25,77.25,8400.0,59.548,59.5942,59.5018,59.5018,8400.0
2013-07-23 13:35:00,77.25,77.26,77.2,77.2,4600.0,59.5018,59.5095,59.4633,59.4633,4600.0
2013-07-23 13:40:00,77.19,77.21,77.19,77.21,7600.0,59.4556,59.471,59.4556,59.471,7600.0
2013-07-23 13:45:00,77.2,77.24,77.19,77.22,8500.0,59.4633,59.4941,59.4556,59.4787,8500.0
2013-07-23 13:50:00,77.21,77.28,77.21,77.26,3100.0,59.471,59.5249,59.471,59.5095,3100.0
2013-07-23 13:55:00,77.27,77.27,77.21,77.25,10000.0,59.5172,59.5172,59.471,59.5018,10000.0
2013-07-23 14:00:00,77.22,77.24,77.12,77.12,6900.0,59.4787,59.4941,59.4017,59.4017,6900.0
2013-07-23 14:05:00,77.12,77.12,77.03,77.04,24700.0,59.4017,59.4017,59.3323,59.3401,24700.0
2013-07-23 14:10:00,77.03,77.08,77.0,77.05,19300.0,59.3323,59.3709,59.3092,59.3478,19300.0
2013-07-23 14:15:00,77.05,77.09,77.03,77.06,12000.0,59.3478,59.3786,59.3323,59.3555,12000.0
2013-07-23 14:20:00,77.07,77.07,77.03,77.05,14200.0,59.3632,59.3632,59.3323,59.3478,14200.0
2013-07-23 14:25:00,77.04,77.05,77.0,77.04,14800.0,59.3401,59.3478,59.3092,59.3401,14800.0
2013-07-23 14:30:00,77.03,77.07,77.02,77.03,12000.0,59.3323,59.3632,59.3246,59.3323,12000.0
2013-07-23 14:35:00,77.03,77.03,77.0,77.02,22800.0,59.3323,59.3323,59.3092,59.3246,22800.0
2013-07-23 14:40:00,77.02,77.14,77.01,77.14,20600.0,59.3246,59.4171,59.3169,59.4171,20600.0
2013-07-23 14:45:00,77.15,77.25,77.15,77.25,15200.0,59.4248,59.5018,59.4248,59.5018,15200.0
2013-07-23 14:50:00,77.26,77.32,77.25,77.32,14200.0,59.5095,59.5557,59.5018,59.5557,14200.0
2013-07-23 14:55:00,77.31,77.35,77.31,77.33,18100.0,59.548,59.5788,59.548,59.5634,18100.0
2013-07-23 15:00:00,77.34,77.37,77.33,77.36,19000.0,59.5711,59.5942,59.5634,59.5865,19000.0
2013-07-23 15:05:00,77.38,77.39,77.3,77.35,18700.0,59.6019,59.6096,59.5403,59.5788,18700.0
2013-07-23 15:10:00,77.34,77.34,77.28,77.31,29800.0,59.5711,59.5711,59.5249,59.548,29800.0
2013-07-23 15:15:00,77.32,77.36,77.31,77.36,24400.0,59.5557,59.5865,59.548,59.5865,24400.0
2013-07-23 15:20:00,77.36,77.37,77.29,77.3,22700.0,59.5865,59.5942,59.5326,59.5403,22700.0
2013-07-23 15:25:00,77.31,77.31,77.19,77.22,33600.0,59.548,59.548,59.4556,59.4787,33600.0
2013-07-23 15:30:00,77.22,77.31,77.22,77.27,32000.0,59.4787,59.548,59.4787,59.5172,32000.0
2013-07-23 15:35:00,77.28,77.31,77.2,77.22,100700.0,59.5249,59.548,59.4633,59.4787,100700.0
2013-07-23 15:40:00,77.21,77.22,76.99,77.0,104700.0,59.471,59.4787,59.3015,59.3092,104700.0
2013-07-23 15:45:00,77.01,77.02,76.81,76.99,118500.0,59.3169,59.3246,59.1629,59.3015,118500.0
2013-07-23 15:50:00,76.99,77.03,76.88,76.89,102200.0,59.3015,59.3323,59.2168,59.2245,102200.0
2013-07-23 15:55:00,76.89,76.95,76.79,76.87,231900.0,59.2245,59.2707,59.1475,59.2091,231900.0
2013-07-24 09:30:00,74.7,75.98,74.51,75.84,184000.0,57.5377,58.5236,57.3913,58.4158,184000.0
2013-07-24 09:35:00,75.8,75.8,74.85,74.93,140800.0,58.3849,58.3849,57.6532,57.7148,140800.0
2013-07-24 09:40:00,74.93,75.14,74.55,74.56,147300.0,57.7148,57.8766,57.4221,57.4298,147300.0
2013-07-24 09:45:00,74.55,74.87,74.53,74.66,179700.0,57.4221,57.6686,57.4067,57.5069,179700.0
2013-07-24 09:50:00,74.65,74.75,74.16,74.32,167900.0,57.4992,57.5762,57.1217,57.245,167900.0
2013-07-24 09:55:00,74.31,74.37,74.04,74.14,213700.0,57.2373,57.2835,57.0293,57.1063,213700.0
2013-07-24 10:00:00,74.14,74.39,73.92,73.95,295100.0,57.1063,57.2989,56.9369,56.96,295100.0
2013-07-24 10:05:00,73.94,73.94,73.41,73.51,251300.0,56.9523,56.9523,56.544,56.6211,251300.0
2013-07-24 10:10:00,73.51,73.52,73.3,73.5,146100.0,56.6211,56.6288,56.4593,56.6134,146100.0
2013-07-24 10:15:00,73.5,73.6,73.34,73.35,98600.0,56.6134,56.6904,56.4901,56.4978,98600.0
2013-07-24 10:20:00,73.35,73.36,72.88,72.95,158300.0,56.4978,56.5055,56.1358,56.1897,158300.0
2013-07-24 10:25:00,72.95,72.96,72.5,72.51,171000.0,56.1897,56.1974,55.8431,55.8508,171000.0
2013-07-24 10:30:00,72.5,72.9,72.46,72.9,133400.0,55.8431,56.1512,55.8123,56.1512,133400.0
2013-07-24 10:35:00,72.86,73.16,72.85,73.02,243700.0,56.1204,56.3515,56.1127,56.2436,243700.0
2013-07-24 10:40:00,73.02,73.24,73.0,73.01,114300.0,56.2436,56.4131,56.2282,56.2359,114300.0
2013-07-24 10:45:00,73.0,73.13,72.93,73.02,104700.0,56.2282,56.3284,56.1743,56.2436,104700.0
2013-07-24 10:50:00,73.01,73.22,73.0,73.13,80000.0,56.2359,56.3977,56.2282,56.3284,80000.0
2013-07-24 10:55:00,73.1,73.14,72.84,72.94,229400.0,56.3053,56.3361,56.105,56.182,229400.0
2013-07-24 11:00:00,72.96,73.35,72.96,73.29,80700.0,56.1974,56.4978,56.1974,56.4516,80700.0
2013-07-24 11:05:00,73.28,73.39,73.26,73.31,65200.0,56.4439,56.5286,56.4285,56.467,65200.0
2013-07-24 11:10:00,73.33,73.33,73.14,73.22,43900.0,56.4824,56.4824,56.3361,56.3977,43900.0
2013-07-24 11:15:00,73.21,73.27,73.15,73.23,23400.0,56.39,56.4362,56.3438,56.4054,23400.0
2013-07-24 11:20:00,73.24,73.63,73.23,73.63,54800.0,56.4131,56.7135,56.4054,56.7135,54800.0
2013-07-24 11:25:00,73.64,74.07,73.6,74.07,135000.0,56.7212,57.0524,56.6904,57.0524,135000.0
2013-07-24 11:30:00,74.07,74.4,74.01,74.26,91500.0,57.0524,57.3066,57.0062,57.1988,91500.0
2013-07-24 11:35:00,74.25,74.3,73.89,73.94,50500.0,57.1911,57.2296,56.9138,56.9523,50500.0
2013-07-24 11:40:00,73.93,74.03,73.69,74.03,67400.0,56.9446,57.0216,56.7597,57.0216,67400.0
2013-07-24 11:45:00,74.04,74.35,74.02,74.12,63800.0,57.0293,57.2681,57.0139,57.0909,63800.0
2013-07-24 11:50:00,74.13,74.24,73.93,74.02,71600.0,57.0986,57.1834,56.9446,57.0139,71600.0
2013-07-24 11:55:00,74.0,74.07,73.81,73.83,27600.0,56.9985,57.0524,56.8521,56.8675,27600.0
2013-07-24 12:00:00,73.83,74.01,73.83,74.0,27500.0,56.8675,57.0062,56.8675,56.9985,27500.0
2013-07-24 12:05:00,74.01,74.06,73.97,73.99,18400.0,57.0062,57.0447,56.9754,56.9908,18400.0
2013-07-24 12:10:00,74.04,74.17,74.0,74.0,16900.0,57.0293,57.1294,56.9985,56.9985,16900.0
2013-07-24 12:15:00,74.0,74.21,73.97,74.19,20500.0,56.9985,57.1602,56.9754,57.1448,20500.0
2013-07-24 12:20:00,74.19,74.28,74.19,74.27,22900.0,57.1448,57.2142,57.1448,57.2065,22900.0
2013-07-24 12:25:00,74.28,74.33,74.24,74.29,63100.0,57.2142,57.2527,57.1834,57.2219,63100.0
2013-07-24 12:30:00,74.29,74.29,74.0,74.0,28600.0,57.2219,57.2219,56.9985,56.9985,28600.0
2013-07-24 12:35:00,74.0,74.25,73.93,74.19,40100.0,56.9985,57.1911,56.9446,57.1448,40100.0
2013-07-24 12:40:00,74.19,74.25,74.08,74.25,27000.0,57.1448,57.1911,57.0601,57.1911,27000.0
2013-07-24 12:45:00,74.23,74.26,74.06,74.06,42900.0,57.1756,57.1988,57.0447,57.0447,42900.0
2013-07-24 12:50:00,74.06,74.07,73.99,74.02,33000.0,57.0447,57.0524,56.9908,57.0139,33000.0
2013-07-24 12:55:00,74.03,74.18,73.95,74.02,43800.0,57.0216,57.1371,56.96,57.0139,43800.0
2013-07-24 13:00:00,74.03,74.1,74.0,74.0,16600.0,57.0216,57.0755,56.9985,56.9985,16600.0
2013-07-24 13:05:00,74.0,74.1,73.85,74.09,26200.0,56.9985,57.0755,56.883,57.0678,26200.0
2013-07-24 13:10:00,74.08,74.16,74.0,74.05,18500.0,57.0601,57.1217,56.9985,57.037,18500.0
2013-07-24 13:15:00,74.03,74.05,73.96,74.02,61200.0,57.0216,57.037,56.9677,57.0139,61200.0
2013-07-24 13:20:00,74.02,74.05,74.0,74.02,16000.0,57.0139,57.037,56.9985,57.0139,16000.0
2013-07-24 13:25:00,74.03,74.06,73.96,73.98,171100.0,57.0216,57.0447,56.9677,56.9831,171100.0
2013-07-24 13:30:00,73.98,74.04,73.89,74.02,44300.0,56.9831,57.0293,56.9138,57.0139,44300.0
2013-07-24 13:35:00,74.02,74.17,74.0,74.17,79700.0,57.0139,57.1294,56.9985,57.1294,79700.0
2013-07-24 13:40:00,74.18,74.26,74.06,74.11,32800.0,57.1371,57.1988,57.0447,57.0832,32800.0
2013-07-24 13:45:00,74.13,74.25,74.08,74.1,20800.0,57.0986,57.1911,57.0601,57.0755,20800.0
2013-07-24 13:50:00,74.11,74.32,74.11,74.25,41000.0,57.0832,57.245,57.0832,57.1911,41000.0
2013-07-24 13:55:00,74.27,74.32,74.2,74.26,24900.0,57.2065,57.245,57.1525,57.1988,24900.0
2013-07-24 14:00:00,74.26,74.5,74.24,74.47,93200.0,57.1988,57.3836,57.1834,57.3605,93200.0
2013-07-24 14:05:00,74.47,74.47,74.3,74.34,26200.0,57.3605,57.3605,57.2296,57.2604,26200.0
2013-07-24 14:10:00,74.34,74.42,74.3,74.31,20700.0,57.2604,57.322,57.2296,57.2373,20700.0
2013-07-24 14:15:00,74.31,74.31,74.17,74.22,35900.0,57.2373,57.2373,57.1294,57.1679,35900.0
2013-07-24 14:20:00,74.19,74.21,74.1,74.16,15500.0,57.1448,57.1602,57.0755,57.1217,15500.0
2013-07-24 14:25:00,74.16,74.22,74.15,74.22,18100.0,57.1217,57.1679,57.114,57.1679,18100.0
2013-07-24 14:30:00,74.22,74.24,74.18,74.22,28800.0,57.1679,57.1834,57.1371,57.1679,28800.0
2013-07-24 14:35:00,74.21,74.22,74.18,74.22,29000.0,57.1602,57.1679,57.1371,57.1679,29000.0
2013-07-24 14:40:00,74.21,74.21,74.13,74.16,65500.0,57.1602,57.1602,57.0986,57.1217,65500.0
2013-07-24 14:45:00,74.16,74.34,74.15,74.28,39000.0,57.1217,57.2604,57.114,57.2142,39000.0
2013-07-24 14:50:00,74.29,74.3,74.19,74.2,24900.0,57.2219,57.2296,57.1448,57.1525,24900.0
2013-07-24 14:55:00,74.19,74.32,74.19,74.28,33000.0,57.1448,57.245,57.1448,57.2142,33000.0
2013-07-24 15:00:00,74.29,74.31,74.25,74.26,40400.0,57.2219,57.2373,57.1911,57.1988,40400.0
2013-07-24 15:05:00,74.26,74.31,74.2,74.3,30600.0,57.1988,57.2373,57.1525,57.2296,30600.0
2013-07-24 15:10:00,74.3,74.31,74.2,74.23,50900.0,57.2296,57.2373,57.1525,57.1756,50900.0
2013-07-24 15:15:00,74.23,74.3,74.21,74.29,41100.0,57.1756,57.2296,57.1602,57.2219,41100.0
2013-07-24 15:20:00,74.28,74.44,74.28,74.33,49500.0,57.2142,57.3374,57.2142,57.2527,49500.0
2013-07-24 15:25:00,74.33,74.38,74.32,74.36,30500.0,57.2527,57.2912,57.245,57.2758,30500.0
2013-07-24 15:30:00,74.34,74.56,74.33,74.56,74400.0,57.2604,57.4298,57.2527,57.4298,74400.0
2013-07-24 15:35:00,74.57,74.65,74.57,74.61,62200.0,57.4375,57.4992,57.4375,57.4683,62200.0
2013-07-24 15:40:00,74.61,74.74,74.48,74.58,93200.0,57.4683,57.5685,57.3682,57.4452,93200.0
2013-07-24 15:45:00,74.58,74.66,74.56,74.63,86100.0,57.4452,57.5069,57.4298,57.4837,86100.0
2013-07-24 15:50:00,74.63,74.66,74.46,74.6,97300.0,57.4837,57.5069,57.3528,57.4606,97300.0
2013-07-24 15:55:00,74.6,74.72,74.6,74.7,197300.0,57.4606,57.5531,57.4606,57.5377,197300.0
2013-07-25 09:30:00,74.5,74.52,74.01,74.06,69300.0,57.3836,57.399,57.0062,57.0447,69300.0
2013-07-25 09:35:00,74.09,74.36,74.02,74.03,46800.0,57.0678,57.2758,57.0139,57.0216,46800.0
2013-07-25 09:40:00,74.02,74.45,74.02,74.25,46400.0,57.0139,57.3451,57.0139,57.1911,46400.0
2013-07-25 09:45:00,74.23,74.36,74.15,74.33,32700.0,57.1756,57.2758,57.114,57.2527,32700.0
2013-07-25 09:50:00,74.33,74.47,74.29,74.31,23500.0,57.2527,57.3605,57.2219,57.2373,23500.0
2013-07-25 09:55:00,74.31,74.31,74.05,74.28,19000.0,57.2373,57.2373,57.037,57.2142,19000.0
2013-07-25 10:00:00,74.29,74.34,74.16,74.17,46800.0,57.2219,57.2604,57.1217,57.1294,46800.0
2013-07-25 10:05:00,74.16,74.29,74.13,74.19,27400.0,57.1217,57.2219,57.0986,57.1448,27400.0
2013-07-25 10:10:00,74.17,74.32,74.15,74.26,17400.0,57.1294,57.245,57.114,57.1988,17400.0
2013-07-25 10:15:00,74.27,74.27,74.05,74.19,30400.0,57.2065,57.2065,57.037,57.1448,30400.0
2013-07-25 10:20:00,74.18,74.18,74.0,74.05,44000.0,57.1371,57.1371,56.9985,57.037,44000.0
2013-07-25 10:25:00,74.05,74.08,73.91,73.99,23300.0,57.037,57.0601,56.9292,56.9908,23300.0
2013-07-25 10:30:00,73.98,74.21,73.96,74.12,26600.0,56.9831,57.1602,56.9677,57.0909,26600.0
2013-07-25 10:35:00,74.1,74.12,73.97,74.08,16000.0,57.0755,57.0909,56.9754,57.0601,16000.0
2013-07-25 10:40:00,74.02,74.05,73.91,73.97,22200.0,57.0139,57.037,56.9292,56.9754,22200.0
2013-07-25 10:45:00,73.99,74.03,73.92,73.94,29400.0,56.9908,57.0216,56.9369,56.9523,29400.0
2013-07-25 10:50:00,73.94,73.94,73.79,73.86,84500.0,56.9523,56.9523,56.8367,56.8907,84500.0
2013-07-25 10:55:00,73.85,73.89,73.78,73.82,26500.0,56.883,56.9138,56.829,56.8598,26500.0
2013-07-25 11:00:00,73.83,73.88,73.79,73.83,41600.0,56.8675,56.9061,56.8367,56.8675,41600.0
2013-07-25 11:05:00,73.83,73.92,73.72,73.87,42400.0,56.8675,56.9369,56.7828,56.8984,42400.0
2013-07-25 11:10:00,73.86,73.88,73.77,73.84,17200.0,56.8907,56.9061,56.8213,56.8753,17200.0
2013-07-25 11:15:00,73.83,73.9,73.78,73.84,11300.0,56.8675,56.9215,56.829,56.8753,11300.0
2013-07-25 11:20:00,73.84,73.91,73.82,73.85,20700.0,56.8753,56.9292,56.8598,56.883,20700.0
2013-07-25 11:25:00,73.85,73.86,73.63,73.64,63700.0,56.883,56.8907,56.7135,56.7212,63700.0
2013-07-25 11:30:00,73.63,73.85,73.6,73.84,59200.0,56.7135,56.883,56.6904,56.8753,59200.0
2013-07-25 11:35:00,73.85,73.88,73.76,73.82,52200.0,56.883,56.9061,56.8136,56.8598,52200.0
2013-07-25 11:40:00,73.82,73.91,73.82,73.87,21700.0,56.8598,56.9292,56.8598,56.8984,21700.0
2013-07-25 11:45:00,73.87,73.92,73.79,73.9,33000.0,56.8984,56.9369,56.8367,56.9215,33000.0
2013-07-25 11:50:00,73.9,73.98,73.88,73.92,45300.0,56.9215,56.9831,56.9061,56.9369,45300.0
2013-07-25 11:55:00,73.92,73.94,73.86,73.89,10900.0,56.9369,56.9523,56.8907,56.9138,10900.0
2013-07-25 12:00:00,73.88,73.92,73.77,73.81,11100.0,56.9061,56.9369,56.8213,56.8521,11100.0
2013-07-25 12:05:00,73.81,73.88,73.81,73.85,14400.0,56.8521,56.9061,56.8521,56.883,14400.0
2013-07-25 12:10:00,73.84,73.91,73.8,73.91,14700.0,56.8753,56.9292,56.8444,56.9292,14700.0
2013-07-25 12:15:00,73.91,73.95,73.87,73.89,42300.0,56.9292,56.96,56.8984,56.9138,42300.0
2013-07-25 12:20:00,73.9,73.95,73.89,73.93,58900.0,56.9215,56.96,56.9138,56.9446,58900.0
2013-07-25 12:25:00,73.9,74.02,73.89,74.0,44600.0,56.9215,57.0139,56.9138,56.9985,44600.0
2013-07-25 12:30:00,74.01,74.05,73.93,73.94,40800.0,57.0062,57.037,56.9446,56.9523,40800.0
2013-07-25 12:35:00,73.93,74.02,73.91,74.01,14800.0,56.9446,57.0139,56.9292,57.0062,14800.0
2013-07-25 12:40:00,73.98,74.07,73.91,74.07,6200.0,56.9831,57.0524,56.9292,57.0524,6200.0
2013-07-25 12:45:00,74.08,74.21,74.08,74.21,20800.0,57.0601,57.1602,57.0601,57.1602,20800.0
2013-07-25 12:50:00,74.2,74.21,74.02,74.07,27600.0,57.1525,57.1602,57.0139,57.0524,27600.0
2013-07-25 12:55:00,74.06,74.15,74.06,74.09,12800.0,57.0447,57.114,57.0447,57.0678,12800.0
2013-07-25 13:00:00,74.1,74.24,74.1,74.24,39800.0,57.0755,57.1834,57.0755,57.1834,39800.0
2013-07-25 13:05:00,74.25,74.49,74.25,74.38,36800.0,57.1911,57.3759,57.1911,57.2912,36800.0
2013-07-25 13:10:00,74.38,74.41,74.33,74.37,11100.0,57.2912,57.3143,57.2527,57.2835,11100.0
2013-07-25 13:15:00,74.37,74.4,74.26,74.36,16800.0,57.2835,57.3066,57.1988,57.2758,16800.0
2013-07-25 13:20:00,74.33,74.38,74.29,74.36,13200.0,57.2527,57.2912,57.2219,57.2758,13200.0
2013-07-25 13:25:00,74.35,74.38,74.32,74.38,13400.0,57.2681,57.2912,57.245,57.2912,13400.0
2013-07-25 13:30:00,74.36,74.41,74.36,74.4,14600.0,57.2758,57.3143,57.2758,57.3066,14600.0
2013-07-25 13:35:00,74.39,74.41,74.34,74.34,20200.0,57.2989,57.3143,57.2604,57.2604,20200.0
2013-07-25 13:40:00,74.34,74.35,74.17,74.2,48800.0,57.2604,57.2681,57.1294,57.1525,48800.0
2013-07-25 13:45:00,74.2,74.24,74.17,74.21,12200.0,57.1525,57.1834,57.1294,57.1602,12200.0
2013-07-25 13:50:00,74.22,74.24,74.2,74.24,8100.0,57.1679,57.1834,57.1525,57.1834,8100.0
2013-07-25 13:55:00,74.24,74.25,74.18,74.2,23700.0,57.1834,57.1911,57.1371,57.1525,23700.0
2013-07-25 14:00:00,74.19,74.32,74.18,74.31,22400.0,57.1448,57.245,57.1371,57.2373,22400.0
2013-07-25 14:05:00,74.3,74.4,74.28,74.38,16200.0,57.2296,57.3066,57.2142,57.2912,16200.0
2013-07-25 14:10:00,74.38,74.38,74.24,74.26,9300.0,57.2912,57.2912,57.1834,57.1988,9300.0
2013-07-25 14:15:00,74.27,74.28,74.2,74.2,9100.0,57.2065,57.2142,57.1525,57.1525,9100.0
2013-07-25 14:20:00,74.19,74.19,74.12,74.12,14100.0,57.1448,57.1448,57.0909,57.0909,14100.0
2013-07-25 14:25:00,74.12,74.12,74.01,74.08,14700.0,57.0909,57.0909,57.0062,57.0601,14700.0
2013-07-25 14:30:00,74.08,74.12,74.05,74.11,14600.0,57.0601,57.0909,57.037,57.0832,14600.0
2013-07-25 14:35:00,74.1,74.14,74.06,74.06,28300.0,57.0755,57.1063,57.0447,57.0447,28300.0
2013-07-25 14:40:00,74.05,74.12,74.02,74.02,28900.0,57.037,57.0909,57.0139,57.0139,28900.0
2013-07-25 14:45:00,74.02,74.03,73.92,73.97,18300.0,57.0139,57.0216,56.9369,56.9754,18300.0
2013-07-25 14:50:00,73.95,74.13,73.95,74.07,20900.0,56.96,57.0986,56.96,57.0524,20900.0
2013-07-25 14:55:00,74.06,74.06,73.9,73.99,15100.0,57.0447,57.0447,56.9215,56.9908,15100.0
2013-07-25 15:00:00,73.99,74.01,73.98,73.99,11900.0,56.9908,57.0062,56.9831,56.9908,11900.0
2013-07-25 15:05:00,73.99,74.12,73.98,74.07,34400.0,56.9908,57.0909,56.9831,57.0524,34400.0
2013-07-25 15:10:00,74.08,74.15,74.0,74.03,27300.0,57.0601,57.114,56.9985,57.0216,27300.0
2013-07-25 15:15:00,74.03,74.05,73.93,73.93,41100.0,57.0216,57.037,56.9446,56.9446,41100.0
2013-07-25 15:20:00,73.93,73.96,73.88,73.96,33800.0,56.9446,56.9677,56.9061,56.9677,33800.0
2013-07-25 15:25:00,73.98,74.0,73.93,73.99,20900.0,56.9831,56.9985,56.9446,56.9908,20900.0
2013-07-25 15:30:00,73.99,74.05,73.96,73.96,48100.0,56.9908,57.037,56.9677,56.9677,48100.0
2013-07-25 15:35:00,73.96,74.11,73.95,74.11,27500.0,56.9677,57.0832,56.96,57.0832,27500.0
2013-07-25 15:40:00,74.11,74.11,74.04,74.06,38800.0,57.0832,57.0832,57.0293,57.0447,38800.0
2013-07-25 15:45:00,74.05,74.11,74.01,74.11,48300.0,57.037,57.0832,57.0062,57.0832,48300.0
2013-07-25 15:50:00,74.1,74.13,74.03,74.06,65700.0,57.0755,57.0986,57.0216,57.0447,65700.0
2013-07-25 15:55:00,74.05,74.09,73.97,74.08,82700.0,57.037,57.0678,56.9754,57.0601,82700.0
2013-07-26 09:30:00,73.89,73.99,73.55,73.73,41000.0,56.9138,56.9908,56.6519,56.7905,41000.0
2013-07-26 09:35:00,73.7,73.95,73.66,73.81,14400.0,56.7674,56.96,56.7366,56.8521,14400.0
2013-07-26 09:40:00,73.81,73.89,73.51,73.64,11900.0,56.8521,56.9138,56.6211,56.7212,11900.0
2013-07-26 09:45:00,73.65,73.86,73.48,73.86,28500.0,56.7289,56.8907,56.598,56.8907,28500.0
2013-07-26 09:50:00,73.81,74.0,73.72,73.97,34400.0,56.8521,56.9985,56.7828,56.9754,34400.0
2013-07-26 09:55:00,73.92,74.0,73.83,73.99,18100.0,56.9369,56.9985,56.8675,56.9908,18100.0
2013-07-26 10:00:00,73.99,74.05,73.75,73.78,17600.0,56.9908,57.037,56.8059,56.829,17600.0
2013-07-26 10:05:00,73.79,73.83,73.7,73.8,14700.0,56.8367,56.8675,56.7674,56.8444,14700.0
2013-07-26 10:10:00,73.78,73.83,73.65,73.8,12900.0,56.829,56.8675,56.7289,56.8444,12900.0
2013-07-26 10:15:00,73.81,73.87,73.69,73.87,13400.0,56.8521,56.8984,56.7597,56.8984,13400.0
2013-07-26 10:20:00,73.87,73.92,73.82,73.91,8600.0,56.8984,56.9369,56.8598,56.9292,8600.0
2013-07-26 10:25:00,73.91,73.91,73.64,73.64,8000.0,56.9292,56.9292,56.7212,56.7212,8000.0
2013-07-26 10:30:00,73.66,73.7,73.51,73.55,22100.0,56.7366,56.7674,56.6211,56.6519,22100.0
2013-07-26 10:35:00,73.56,73.59,73.48,73.55,12300.0,56.6596,56.6827,56.598,56.6519,12300.0
2013-07-26 10:40:00,73.55,73.62,73.52,73.57,9300.0,56.6519,56.7058,56.6288,56.6673,9300.0
2013-07-26 10:45:00,73.58,73.58,73.19,73.21,16200.0,56.675,56.675,56.3746,56.39,16200.0
2013-07-26 10:50:00,73.23,73.4,73.23,73.35,14300.0,56.4054,56.5363,56.4054,56.4978,14300.0
2013-07-26 10:55:00,73.32,73.41,73.29,73.4,23400.0,56.4747,56.544,56.4516,56.5363,23400.0
2013-07-26 11:00:00,73.37,73.5,73.36,73.5,12500.0,56.5132,56.6134,56.5055,56.6134,12500.0
2013-07-26 11:05:00,73.49,73.52,73.43,73.44,9200.0,56.6057,56.6288,56.5594,56.5672,9200.0
2013-07-26 11:10:00,73.44,73.49,73.36,73.47,16900.0,56.5672,56.6057,56.5055,56.5903,16900.0
2013-07-26 11:15:00,73.48,73.48,73.39,73.47,13300.0,56.598,56.598,56.5286,56.5903,13300.0
2013-07-26 11:20:00,73.44,73.47,73.39,73.4,11000.0,56.5672,56.5903,56.5286,56.5363,11000.0
2013-07-26 11:25:00,73.4,73.45,73.32,73.45,35000.0,56.5363,56.5749,56.4747,56.5749,35000.0
2013-07-26 11:30:00,73.48,73.53,73.43,73.51,10200.0,56.598,56.6365,56.5594,56.6211,10200.0
2013-07-26 11:35:00,73.5,73.51,73.44,73.48,8200.0,56.6134,56.6211,56.5672,56.598,8200.0
2013-07-26 11:40:00,73.49,73.55,73.32,73.35,20900.0,56.6057,56.6519,56.4747,56.4978,20900.0
2013-07-26 11:45:00,73.38,73.52,73.38,73.48,17900.0,56.5209,56.6288,56.5209,56.598,17900.0
2013-07-26 11:50:00,73.47,73.49,73.42,73.44,19600.0,56.5903,56.6057,56.5517,56.5672,19600.0
2013-07-26 11:55:00,73.44,73.53,73.44,73.53,11300.0,56.5672,56.6365,56.5672,56.6365,11300.0
2013-07-26 12:00:00,73.53,73.59,73.52,73.57,7000.0,56.6365,56.6827,56.6288,56.6673,7000.0
2013-07-26 12:05:00,73.57,73.72,73.57,73.69,19500.0,56.6673,56.7828,56.6673,56.7597,19500.0
2013-07-26 12:10:00,73.68,73.74,73.68,73.73,12000.0,56.752,56.7982,56.752,56.7905,12000.0
2013-07-26 12:15:00,73.73,73.75,73.68,73.71,6800.0,56.7905,56.8059,56.752,56.7751,6800.0
2013-07-26 12:20:00,73.71,73.71,73.65,73.65,4100.0,56.7751,56.7751,56.7289,56.7289,4100.0
2013-07-26 12:25:00,73.65,73.71,73.64,73.67,16100.0,56.7289,56.7751,56.7212,56.7443,16100.0
2013-07-26 12:30:00,73.66,73.77,73.65,73.77,10500.0,56.7366,56.8213,56.7289,56.8213,10500.0
2013-07-26 12:35:00,73.8,73.85,73.74,73.81,10600.0,56.8444,56.883,56.7982,56.8521,10600.0
2013-07-26 12:40:00,73.8,73.81,73.76,73.81,6000.0,56.8444,56.8521,56.8136,56.8521,6000.0
2013-07-26 12:45:00,73.81,73.91,73.81,73.91,10000.0,56.8521,56.9292,56.8521,56.9292,10000.0
2013-07-26 12:50:00,73.91,73.91,73.8,73.81,8100.0,56.9292,56.9292,56.8444,56.8521,8100.0
2013-07-26 12:55:00,73.82,73.83,73.75,73.8,7100.0,56.8598,56.8675,56.8059,56.8444,7100.0
2013-07-26 13:00:00,73.79,73.88,73.79,73.87,10800.0,56.8367,56.9061,56.8367,56.8984,10800.0
2013-07-26 13:05:00,73.87,73.89,73.85,73.89,7700.0,56.8984,56.9138,56.883,56.9138,7700.0
2013-07-26 13:10:00,73.88,73.92,73.79,73.79,4200.0,56.9061,56.9369,56.8367,56.8367,4200.0
2013-07-26 13:15:00,73.79,73.86,73.79,73.85,19600.0,56.8367,56.8907,56.8367,56.883,19600.0
2013-07-26 13:20:00,73.84,73.84,73.78,73.82,6600.0,56.8753,56.8753,56.829,56.8598,6600.0
2013-07-26 13:25:00,73.82,73.89,73.82,73.84,10000.0,56.8598,56.9138,56.8598,56.8753,10000.0
2013-07-26 13:30:00,73.86,73.86,73.76,73.85,10000.0,56.8907,56.8907,56.8136,56.883,10000.0
2013-07-26 13:35:00,73.86,73.87,73.81,73.81,7400.0,56.8907,56.8984,56.8521,56.8521,7400.0
2013-07-26 13:40:00,73.81,73.81,73.74,73.74,6600.0,56.8521,56.8521,56.7982,56.7982,6600.0
2013-07-26 13:45:00,73.75,73.85,73.73,73.85,9800.0,56.8059,56.883,56.7905,56.883,9800.0
2013-07-26 13:50:00,73.86,73.86,73.83,73.83,4600.0,56.8907,56.8907,56.8675,56.8675,4600.0
2013-07-26 13:55:00,73.82,73.82,73.75,73.77,6800.0,56.8598,56.8598,56.8059,56.8213,6800.0
2013-07-26 14:00:00,73.77,73.84,73.72,73.84,14300.0,56.8213,56.8753,56.7828,56.8753,14300.0
2013-07-26 14:05:00,73.84,73.85,73.81,73.84,8700.0,56.8753,56.883,56.8521,56.8753,8700.0
2013-07-26 14:10:00,73.83,73.92,73.83,73.85,12400.0,56.8675,56.9369,56.8675,56.883,12400.0
2013-07-26 14:15:00,73.85,73.88,73.78,73.79,11100.0,56.883,56.9061,56.829,56.8367,11100.0
2013-07-26 14:20:00,73.79,73.84,73.77,73.8,13600.0,56.8367,56.8753,56.8213,56.8444,13600.0
2013-07-26 14:25:00,73.8,73.8,73.59,73.59,13400.0,56.8444,56.8444,56.6827,56.6827,13400.0
2013-07-26 14:30:00,73.6,73.69,73.59,73.65,10400.0,56.6904,56.7597,56.6827,56.7289,10400.0
2013-07-26 14:35:00,73.63,73.74,73.62,73.72,10700.0,56.7135,56.7982,56.7058,56.7828,10700.0
2013-07-26 14:40:00,73.72,73.82,73.69,73.8,19800.0,56.7828,56.8598,56.7597,56.8444,19800.0
2013-07-26 14:45:00,73.79,73.81,73.7,73.79,14900.0,56.8367,56.8521,56.7674,56.8367,14900.0
2013-07-26 14:50:00,73.77,73.8,73.76,73.77,17000.0,56.8213,56.8444,56.8136,56.8213,17000.0
2013-07-26 14:55:00,73.78,73.81,73.73,73.74,19900.0,56.829,56.8521,56.7905,56.7982,19900.0
2013-07-26 15:00:00,73.74,73.81,73.69,73.71,17400.0,56.7982,56.8521,56.7597,56.7751,17400.0
2013-07-26 15:05:00,73.7,73.76,73.68,73.74,22500.0,56.7674,56.8136,56.752,56.7982,22500.0
2013-07-26 15:10:00,73.75,73.77,73.7,73.76,16300.0,56.8059,56.8213,56.7674,56.8136,16300.0
2013-07-26 15:15:00,73.75,73.79,73.7,73.74,19900.0,56.8059,56.8367,56.7674,56.7982,19900.0
2013-07-26 15:20:00,73.74,73.85,73.74,73.81,18500.0,56.7982,56.883,56.7982,56.8521,18500.0
2013-07-26 15:25:00,73.81,73.82,73.73,73.77,39100.0,56.8521,56.8598,56.7905,56.8213,39100.0
2013-07-26 15:30:00,73.77,73.82,73.73,73.74,22000.0,56.8213,56.8598,56.7905,56.7982,22000.0
2013-07-26 15:35:00,73.74,73.86,73.74,73.85,41700.0,56.7982,56.8907,56.7982,56.883,41700.0
2013-07-26 15:40:00,73.84,73.88,73.77,73.79,34300.0,56.8753,56.9061,56.8213,56.8367,34300.0
2013-07-26 15:45:00,73.8,73.88,73.78,73.88,39100.0,56.8444,56.9061,56.829,56.9061,39100.0
2013-07-26 15:50:00,73.87,73.87,73.8,73.84,39500.0,56.8984,56.8984,56.8444,56.8753,39500.0
2013-07-26 15:55:00,73.84,73.95,73.83,73.93,78000.0,56.8753,56.96,56.8675,56.9446,78000.0
2013-07-29 09:30:00,73.87,73.92,73.63,73.89,29400.0,56.8984,56.9369,56.7135,56.9138,29400.0
2013-07-29 09:35:00,73.94,73.99,73.88,73.88,7500.0,56.9523,56.9908,56.9061,56.9061,7500.0
2013-07-29 09:40:00,73.89,74.0,73.85,74.0,16200.0,56.9138,56.9985,56.883,56.9985,16200.0
2013-07-29 09:45:00,74.03,74.32,74.0,74.16,15800.0,57.0216,57.245,56.9985,57.1217,15800.0
2013-07-29 09:50:00,74.14,74.18,73.88,74.04,12700.0,57.1063,57.1371,56.9061,57.0293,12700.0
2013-07-29 09:55:00,74.05,74.15,74.02,74.15,22900.0,57.037,57.114,57.0139,57.114,22900.0
2013-07-29 10:00:00,74.15,74.19,73.93,73.95,17200.0,57.114,57.1448,56.9446,56.96,17200.0
2013-07-29 10:05:00,73.96,74.07,73.94,74.04,10100.0,56.9677,57.0524,56.9523,57.0293,10100.0
2013-07-29 10:10:00,74.03,74.11,73.96,73.98,30100.0,57.0216,57.0832,56.9677,56.9831,30100.0
2013-07-29 10:15:00,73.98,74.02,73.82,73.88,8800.0,56.9831,57.0139,56.8598,56.9061,8800.0
2013-07-29 10:20:00,73.9,74.0,73.89,73.97,12400.0,56.9215,56.9985,56.9138,56.9754,12400.0
2013-07-29 10:25:00,73.97,74.07,73.93,74.06,6900.0,56.9754,57.0524,56.9446,57.0447,6900.0
2013-07-29 10:30:00,74.06,74.07,73.98,74.0,10000.0,57.0447,57.0524,56.9831,56.9985,10000.0
2013-07-29 10:35:00,74.02,74.02,73.89,73.97,36700.0,57.0139,57.0139,56.9138,56.9754,36700.0
2013-07-29 10:40:00,73.97,74.12,73.95,74.1,29600.0,56.9754,57.0909,56.96,57.0755,29600.0
2013-07-29 10:45:00,74.08,74.22,74.07,74.21,7200.0,57.0601,57.1679,57.0524,57.1602,7200.0
2013-07-29 10:50:00,74.25,74.31,74.22,74.29,7600.0,57.1911,57.2373,57.1679,57.2219,7600.0
2013-07-29 10:55:00,74.29,74.35,74.27,74.27,7000.0,57.2219,57.2681,57.2065,57.2065,7000.0
2013-07-29 11:00:00,74.25,74.28,74.2,74.21,19300.0,57.1911,57.2142,57.1525,57.1602,19300.0
2013-07-29 11:05:00,74.21,74.21,74.06,74.09,8800.0,57.1602,57.1602,57.0447,57.0678,8800.0
2013-07-29 11:10:00,74.09,74.11,74.01,74.03,10200.0,57.0678,57.0832,57.0062,57.0216,10200.0
2013-07-29 11:15:00,74.02,74.07,74.0,74.03,6200.0,57.0139,57.0524,56.9985,57.0216,6200.0
2013-07-29 11:20:00,74.02,74.03,73.98,73.99,5300.0,57.0139,57.0216,56.9831,56.9908,5300.0
2013-07-29 11:25:00,73.97,74.01,73.93,73.97,8500.0,56.9754,57.0062,56.9446,56.9754,8500.0
2013-07-29 11:30:00,73.97,74.04,73.97,74.04,5600.0,56.9754,57.0293,56.9754,57.0293,5600.0
2013-07-29 11:35:00,74.04,74.06,73.93,73.98,5700.0,57.0293,57.0447,56.9446,56.9831,5700.0
2013-07-29 11:40:00,73.96,74.03,73.95,74.01,3700.0,56.9677,57.0216,56.96,57.0062,3700.0
2013-07-29 11:45:00,74.0,74.04,73.95,74.03,6700.0,56.9985,57.0293,56.96,57.0216,6700.0
2013-07-29 11:50:00,74.02,74.03,73.99,74.02,6100.0,57.0139,57.0216,56.9908,57.0139,6100.0
2013-07-29 11:55:00,74.0,74.01,73.96,73.98,3700.0,56.9985,57.0062,56.9677,56.9831,3700.0
2013-07-29 12:00:00,73.98,73.99,73.94,73.94,4500.0,56.9831,56.9908,56.9523,56.9523,4500.0
2013-07-29 12:05:00,73.92,73.95,73.91,73.91,8900.0,56.9369,56.96,56.9292,56.9292,8900.0
2013-07-29 12:10:00,73.91,73.95,73.87,73.93,11600.0,56.9292,56.96,56.8984,56.9446,11600.0
2013-07-29 12:15:00,73.93,73.98,73.93,73.97,10200.0,56.9446,56.9831,56.9446,56.9754,10200.0
2013-07-29 12:20:00,73.97,73.97,73.91,73.91,6100.0,56.9754,56.9754,56.9292,56.9292,6100.0
2013-07-29 12:25:00,73.92,73.92,73.88,73.9,14500.0,56.9369,56.9369,56.9061,56.9215,14500.0
2013-07-29 12:30:00,73.88,73.91,73.87,73.9,10800.0,56.9061,56.9292,56.8984,56.9215,10800.0
2013-07-29 12:35:00,73.88,73.89,73.86,73.89,4300.0,56.9061,56.9138,56.8907,56.9138,4300.0
2013-07-29 12:40:00,73.86,73.87,73.83,73.86,5300.0,56.8907,56.8984,56.8675,56.8907,5300.0
2013-07-29 12:45:00,73.86,73.98,73.86,73.95,19200.0,56.8907,56.9831,56.8907,56.96,19200.0
2013-07-29 12:50:00,73.96,74.02,73.96,74.01,6800.0,56.9677,57.0139,56.9677,57.0062,6800.0
2013-07-29 12:55:00,73.96,73.97,73.9,73.95,19600.0,56.9677,56.9754,56.9215,56.96,19600.0
2013-07-29 13:00:00,73.96,74.04,73.95,74.02,23700.0,56.9677,57.0293,56.96,57.0139,23700.0
2013-07-29 13:05:00,74.03,74.06,74.01,74.02,8900.0,57.0216,57.0447,57.0062,57.0139,8900.0
2013-07-29 13:10:00,74.02,74.09,73.99,74.07,7000.0,57.0139,57.0678,56.9908,57.0524,7000.0
2013-07-29 13:15:00,74.08,74.08,74.04,74.05,5000.0,57.0601,57.0601,57.0293,57.037,5000.0
2013-07-29 13:20:00,74.06,74.13,74.06,74.1,10200.0,57.0447,57.0986,57.0447,57.0755,10200.0
2013-07-29 13:25:00,74.1,74.11,74.05,74.05,5100.0,57.0755,57.0832,57.037,57.037,5100.0
2013-07-29 13:30:00,74.07,74.14,74.05,74.12,16600.0,57.0524,57.1063,57.037,57.0909,16600.0
2013-07-29 13:35:00,74.12,74.12,74.05,74.05,7400.0,57.0909,57.0909,57.037,57.037,7400.0
2013-07-29 13:40:00,74.07,74.15,74.07,74.12,7400.0,57.0524,57.114,57.0524,57.0909,7400.0
2013-07-29 13:45:00,74.11,74.12,74.06,74.07,3900.0,57.0832,57.0909,57.0447,57.0524,3900.0
2013-07-29 13:50:00,74.06,74.07,74.0,74.05,9300.0,57.0447,57.0524,56.9985,57.037,9300.0
2013-07-29 13:55:00,74.05,74.09,74.01,74.05,10700.0,57.037,57.0678,57.0062,57.037,10700.0
2013-07-29 14:00:00,74.07,74.14,74.06,74.14,6800.0,57.0524,57.1063,57.0447,57.1063,6800.0
2013-07-29 14:05:00,74.15,74.16,74.09,74.1,8100.0,57.114,57.1217,57.0678,57.0755,8100.0
2013-07-29 14:10:00,74.09,74.15,74.03,74.04,16500.0,57.0678,57.114,57.0216,57.0293,16500.0
2013-07-29 14:15:00,74.05,74.09,74.04,74.05,8200.0,57.037,57.0678,57.0293,57.037,8200.0
2013-07-29 14:20:00,74.04,74.07,74.02,74.07,7800.0,57.0293,57.0524,57.0139,57.0524,7800.0
2013-07-29 14:25:00,74.08,74.1,74.01,74.02,8800.0,57.0601,57.0755,57.0062,57.0139,8800.0
2013-07-29 14:30:00,74.01,74.12,74.0,74.08,12100.0,57.0062,57.0909,56.9985,57.0601,12100.0
2013-07-29 14:35:00,74.08,74.09,74.0,74.0,8600.0,57.0601,57.0678,56.9985,56.9985,8600.0
2013-07-29 14:40:00,74.01,74.06,74.0,74.01,10100.0,57.0062,57.0447,56.9985,57.0062,10100.0
2013-07-29 14:45:00,74.0,74.03,73.96,74.03,18400.0,56.9985,57.0216,56.9677,57.0216,18400.0
2013-07-29 14:50:00,74.04,74.04,73.98,74.02,7400.0,57.0293,57.0293,56.9831,57.0139,7400.0
2013-07-29 14:55:00,74.03,74.04,73.98,73.98,5800.0,57.0216,57.0293,56.9831,56.9831,5800.0
2013-07-29 15:00:00,73.98,74.04,73.98,73.99,10000.0,56.9831,57.0293,56.9831,56.9908,10000.0
2013-07-29 15:05:00,74.01,74.05,74.0,74.04,17200.0,57.0062,57.037,56.9985,57.0293,17200.0
2013-07-29 15:10:00,74.05,74.09,74.02,74.05,12300.0,57.037,57.0678,57.0139,57.037,12300.0
2013-07-29 15:15:00,74.06,74.09,74.02,74.04,36800.0,57.0447,57.0678,57.0139,57.0293,36800.0
2013-07-29 15:20:00,74.03,74.06,74.0,74.03,27400.0,57.0216,57.0447,56.9985,57.0216,27400.0
2013-07-29 15:25:00,74.02,74.02,73.94,73.99,11800.0,57.0139,57.0139,56.9523,56.9908,11800.0
2013-07-29 15:30:00,73.98,74.05,73.98,74.0,24000.0,56.9831,57.037,56.9831,56.9985,24000.0
2013-07-29 15:35:00,74.01,74.03,74.0,74.0,24600.0,57.0062,57.0216,56.9985,56.9985,24600.0
2013-07-29 15:40:00,74.01,74.01,73.89,73.89,21300.0,57.0062,57.0062,56.9138,56.9138,21300.0
2013-07-29 15:45:00,73.9,73.97,73.9,73.93,33800.0,56.9215,56.9754,56.9215,56.9446,33800.0
2013-07-29 15:50:00,73.94,73.94,73.8,73.8,40100.0,56.9523,56.9523,56.8444,56.8444,40100.0
2013-07-29 15:55:00,73.8,73.85,73.76,73.85,48100.0,56.8444,56.883,56.8136,56.883,48100.0
2013-07-30 09:30:00,74.32,74.5,73.9,74.04,48700.0,57.245,57.3836,56.9215,57.0293,48700.0
2013-07-30 09:35:00,74.05,74.19,73.92,74.06,12800.0,57.037,57.1448,56.9369,57.0447,12800.0
2013-07-30 09:40:00,74.07,74.07,73.8,74.0,8500.0,57.0524,57.0524,56.8444,56.9985,8500.0
2013-07-30 09:45:00,74.04,74.09,73.88,73.89,30200.0,57.0293,57.0678,56.9061,56.9138,30200.0
2013-07-30 09:50:00,73.89,74.11,73.89,74.11,13800.0,56.9138,57.0832,56.9138,57.0832,13800.0
2013-07-30 09:55:00,74.08,74.33,74.04,74.26,12800.0,57.0601,57.2527,57.0293,57.1988,12800.0
2013-07-30 10:00:00,74.22,74.29,73.98,74.07,20000.0,57.1679,57.2219,56.9831,57.0524,20000.0
2013-07-30 10:05:00,74.03,74.2,74.03,74.18,9200.0,57.0216,57.1525,57.0216,57.1371,9200.0
2013-07-30 10:10:00,74.18,74.18,73.94,73.95,11800.0,57.1371,57.1371,56.9523,56.96,11800.0
2013-07-30 10:15:00,73.92,74.04,73.92,73.98,13500.0,56.9369,57.0293,56.9369,56.9831,13500.0
2013-07-30 10:20:00,73.95,74.06,73.9,74.03,9900.0,56.96,57.0447,56.9215,57.0216,9900.0
2013-07-30 10:25:00,74.01,74.03,73.95,73.98,6100.0,57.0062,57.0216,56.96,56.9831,6100.0
2013-07-30 10:30:00,73.99,74.03,73.96,73.99,11900.0,56.9908,57.0216,56.9677,56.9908,11900.0
2013-07-30 10:35:00,73.97,73.97,73.82,73.83,46500.0,56.9754,56.9754,56.8598,56.8675,46500.0
2013-07-30 10:40:00,73.83,73.89,73.81,73.89,8900.0,56.8675,56.9138,56.8521,56.9138,8900.0
2013-07-30 10:45:00,73.88,73.88,73.64,73.71,29600.0,56.9061,56.9061,56.7212,56.7751,29600.0
2013-07-30 10:50:00,73.71,73.82,73.71,73.75,7900.0,56.7751,56.8598,56.7751,56.8059,7900.0
2013-07-30 10:55:00,73.75,73.76,73.57,73.63,13800.0,56.8059,56.8136,56.6673,56.7135,13800.0
2013-07-30 11:00:00,73.65,73.73,73.6,73.69,10900.0,56.7289,56.7905,56.6904,56.7597,10900.0
2013-07-30 11:05:00,73.69,73.71,73.58,73.6,13800.0,56.7597,56.7751,56.675,56.6904,13800.0
2013-07-30 11:10:00,73.6,73.7,73.59,73.65,9200.0,56.6904,56.7674,56.6827,56.7289,9200.0
2013-07-30 11:15:00,73.68,73.73,73.65,73.73,8700.0,56.752,56.7905,56.7289,56.7905,8700.0
2013-07-30 11:20:00,73.74,73.76,73.67,73.71,10700.0,56.7982,56.8136,56.7443,56.7751,10700.0
2013-07-30 11:25:00,73.71,73.71,73.68,73.71,7500.0,56.7751,56.7751,56.752,56.7751,7500.0
2013-07-30 11:30:00,73.71,73.77,73.7,73.76,8000.0,56.7751,56.8213,56.7674,56.8136,8000.0
2013-07-30 11:35:00,73.76,73.76,73.7,73.73,11300.0,56.8136,56.8136,56.7674,56.7905,11300.0
2013-07-30 11:40:00,73.73,73.73,73.66,73.67,7600.0,56.7905,56.7905,56.7366,56.7443,7600.0
2013-07-30 11:45:00,73.68,73.71,73.64,73.7,7100.0,56.752,56.7751,56.7212,56.7674,7100.0
2013-07-30 11:50:00,73.7,73.74,73.64,73.64,10800.0,56.7674,56.7982,56.7212,56.7212,10800.0
2013-07-30 11:55:00,73.65,73.76,73.65,73.76,11100.0,56.7289,56.8136,56.7289,56.8136,11100.0
2013-07-30 12:00:00,73.75,73.84,73.74,73.8,10300.0,56.8059,56.8753,56.7982,56.8444,10300.0
2013-07-30 12:05:00,73.8,73.83,73.78,73.81,6700.0,56.8444,56.8675,56.829,56.8521,6700.0
2013-07-30 12:10:00,73.82,73.83,73.6,73.61,13400.0,56.8598,56.8675,56.6904,56.6981,13400.0
2013-07-30 12:15:00,73.61,73.61,73.51,73.55,23800.0,56.6981,56.6981,56.6211,56.6519,23800.0
2013-07-30 12:20:00,73.56,73.67,73.53,73.53,16000.0,56.6596,56.7443,56.6365,56.6365,16000.0
2013-07-30 12:25:00,73.53,73.53,73.43,73.47,10600.0,56.6365,56.6365,56.5594,56.5903,10600.0
2013-07-30 12:30:00,73.47,73.52,73.42,73.44,11700.0,56.5903,56.6288,56.5517,56.5672,11700.0
2013-07-30 12:35:00,73.47,73.5,73.45,73.5,9100.0,56.5903,56.6134,56.5749,56.6134,9100.0
2013-07-30 12:40:00,73.49,73.51,73.47,73.5,11600.0,56.6057,56.6211,56.5903,56.6134,11600.0
2013-07-30 12:45:00,73.5,73.51,73.45,73.47,25800.0,56.6134,56.6211,56.5749,56.5903,25800.0
2013-07-30 12:50:00,73.47,73.49,73.41,73.49,10600.0,56.5903,56.6057,56.544,56.6057,10600.0
2013-07-30 12:55:00,73.5,73.51,73.43,73.51,9100.0,56.6134,56.6211,56.5594,56.6211,9100.0
2013-07-30 13:00:00,73.51,73.51,73.45,73.49,8800.0,56.6211,56.6211,56.5749,56.6057,8800.0
2013-07-30 13:05:00,73.5,73.52,73.48,73.5,10700.0,56.6134,56.6288,56.598,56.6134,10700.0
2013-07-30 13:10:00,73.5,73.5,73.46,73.46,7800.0,56.6134,56.6134,56.5826,56.5826,7800.0
2013-07-30 13:15:00,73.45,73.47,73.37,73.44,24700.0,56.5749,56.5903,56.5132,56.5672,24700.0
2013-07-30 13:20:00,73.45,73.46,73.36,73.37,19600.0,56.5749,56.5826,56.5055,56.5132,19600.0
2013-07-30 13:25:00,73.37,73.38,73.24,73.24,27600.0,56.5132,56.5209,56.4131,56.4131,27600.0
2013-07-30 13:30:00,73.23,73.27,73.12,73.18,25800.0,56.4054,56.4362,56.3207,56.3669,25800.0
2013-07-30 13:35:00,73.18,73.3,73.13,73.29,170600.0,56.3669,56.4593,56.3284,56.4516,170600.0
2013-07-30 13:40:00,73.29,73.3,73.26,73.3,7000.0,56.4516,56.4593,56.4285,56.4593,7000.0
2013-07-30 13:45:00,73.28,73.38,73.25,73.38,10100.0,56.4439,56.5209,56.4208,56.5209,10100.0
2013-07-30 13:50:00,73.38,73.49,73.38,73.49,11100.0,56.5209,56.6057,56.5209,56.6057,11100.0
2013-07-30 13:55:00,73.5,73.5,73.35,73.35,23800.0,56.6134,56.6134,56.4978,56.4978,23800.0
2013-07-30 14:00:00,73.36,73.43,73.36,73.41,17400.0,56.5055,56.5594,56.5055,56.544,17400.0
2013-07-30 14:05:00,73.42,73.44,73.4,73.41,10800.0,56.5517,56.5672,56.5363,56.544,10800.0
2013-07-30 14:10:00,73.41,73.44,73.32,73.33,15600.0,56.544,56.5672,56.4747,56.4824,15600.0
2013-07-30 14:15:00,73.32,73.42,73.26,73.38,13900.0,56.4747,56.5517,56.4285,56.5209,13900.0
2013-07-30 14:20:00,73.39,73.41,73.35,73.35,11900.0,56.5286,56.544,56.4978,56.4978,11900.0
2013-07-30 14:25:00,73.35,73.41,73.35,73.38,16400.0,56.4978,56.544,56.4978,56.5209,16400.0
2013-07-30 14:30:00,73.38,73.46,73.38,73.46,18100.0,56.5209,56.5826,56.5209,56.5826,18100.0
2013-07-30 14:35:00,73.46,73.5,73.4,73.44,14600.0,56.5826,56.6134,56.5363,56.5672,14600.0
2013-07-30 14:40:00,73.46,73.55,73.45,73.5,14000.0,56.5826,56.6519,56.5749,56.6134,14000.0
2013-07-30 14:45:00,73.5,73.59,73.49,73.58,13200.0,56.6134,56.6827,56.6057,56.675,13200.0
2013-07-30 14:50:00,73.58,73.61,73.57,73.58,12500.0,56.675,56.6981,56.6673,56.675,12500.0
2013-07-30 14:55:00,73.58,73.58,73.51,73.51,12100.0,56.675,56.675,56.6211,56.6211,12100.0
2013-07-30 15:00:00,73.5,73.56,73.45,73.54,18000.0,56.6134,56.6596,56.5749,56.6442,18000.0
2013-07-30 15:05:00,73.54,73.64,73.54,73.64,22800.0,56.6442,56.7212,56.6442,56.7212,22800.0
2013-07-30 15:10:00,73.64,73.7,73.63,73.66,36000.0,56.7212,56.7674,56.7135,56.7366,36000.0
2013-07-30 15:15:00,73.66,73.7,73.65,73.66,22100.0,56.7366,56.7674,56.7289,56.7366,22100.0
2013-07-30 15:20:00,73.65,73.78,73.65,73.76,12600.0,56.7289,56.829,56.7289,56.8136,12600.0
2013-07-30 15:25:00,73.75,73.78,73.72,73.78,15000.0,56.8059,56.829,56.7828,56.829,15000.0
2013-07-30 15:30:00,73.78,73.79,73.72,73.76,22600.0,56.829,56.8367,56.7828,56.8136,22600.0
2013-07-30 15:35:00,73.76,73.84,73.73,73.76,34000.0,56.8136,56.8753,56.7905,56.8136,34000.0
2013-07-30 15:40:00,73.75,73.83,73.72,73.72,33400.0,56.8059,56.8675,56.7828,56.7828,33400.0
2013-07-30 15:45:00,73.72,73.79,73.7,73.71,66500.0,56.7828,56.8367,56.7674,56.7751,66500.0
2013-07-30 15:50:00,73.71,73.72,73.67,73.7,46800.0,56.7751,56.7828,56.7443,56.7674,46800.0
2013-07-30 15:55:00,73.71,73.73,73.53,73.55,213800.0,56.7751,56.7905,56.6365,56.6519,213800.0
2013-07-31 09:30:00,73.48,73.61,73.04,73.56,47900.0,57.0002,57.1011,56.6589,57.0623,47900.0
2013-07-31 09:35:00,73.59,73.73,73.47,73.63,24800.0,57.0856,57.1942,56.9925,57.1166,24800.0
2013-07-31 09:40:00,73.62,73.71,73.43,73.62,17900.0,57.1088,57.1787,56.9615,57.1088,17900.0
2013-07-31 09:45:00,73.62,73.68,73.51,73.68,10400.0,57.1088,57.1554,57.0235,57.1554,10400.0
2013-07-31 09:50:00,73.68,73.87,73.57,73.69,16500.0,57.1554,57.3028,57.0701,57.1631,16500.0
2013-07-31 09:55:00,73.71,73.71,73.64,73.65,11600.0,57.1787,57.1787,57.1244,57.1321,11600.0
2013-07-31 10:00:00,73.65,73.65,73.43,73.5,13500.0,57.1321,57.1321,56.9615,57.0158,13500.0
2013-07-31 10:05:00,73.5,73.5,73.4,73.42,11800.0,57.0158,57.0158,56.9382,56.9537,11800.0
2013-07-31 10:10:00,73.43,73.48,73.36,73.4,12000.0,56.9615,57.0002,56.9072,56.9382,12000.0
2013-07-31 10:15:00,73.43,73.63,73.38,73.5,22600.0,56.9615,57.1166,56.9227,57.0158,22600.0
2013-07-31 10:20:00,73.5,73.66,73.49,73.58,6300.0,57.0158,57.1399,57.008,57.0778,6300.0
2013-07-31 10:25:00,73.6,73.88,73.57,73.8,21300.0,57.0933,57.3105,57.0701,57.2485,21300.0
2013-07-31 10:30:00,73.81,73.83,73.77,73.77,8900.0,57.2562,57.2717,57.2252,57.2252,8900.0
2013-07-31 10:35:00,73.79,73.86,73.73,73.83,14400.0,57.2407,57.295,57.1942,57.2717,14400.0
2013-07-31 10:40:00,73.83,73.86,73.74,73.8,6200.0,57.2717,57.295,57.2019,57.2485,6200.0
2013-07-31 10:45:00,73.79,73.87,73.77,73.84,12200.0,57.2407,57.3028,57.2252,57.2795,12200.0
2013-07-31 10:50:00,73.86,73.88,73.8,73.82,10300.0,57.295,57.3105,57.2485,57.264,10300.0
2013-07-31 10:55:00,73.81,73.81,73.67,73.79,10000.0,57.2562,57.2562,57.1476,57.2407,10000.0
2013-07-31 11:00:00,73.79,73.79,73.71,73.72,15500.0,57.2407,57.2407,57.1787,57.1864,15500.0
2013-07-31 11:05:00,73.72,73.75,73.63,73.67,20300.0,57.1864,57.2097,57.1166,57.1476,20300.0
2013-07-31 11:10:00,73.67,73.72,73.63,73.63,7800.0,57.1476,57.1864,57.1166,57.1166,7800.0
2013-07-31 11:15:00,73.59,73.69,73.59,73.63,6900.0,57.0856,57.1631,57.0856,57.1166,6900.0
2013-07-31 11:20:00,73.65,73.65,73.53,73.53,4200.0,57.1321,57.1321,57.039,57.039,4200.0
2013-07-31 11:25:00,73.54,73.55,73.41,73.41,6600.0,57.0468,57.0545,56.9459,56.9459,6600.0
2013-07-31 11:30:00,73.41,73.46,73.41,73.45,5600.0,56.9459,56.9847,56.9459,56.977,5600.0
2013-07-31 11:35:00,73.44,73.49,73.38,73.38,9700.0,56.9692,57.008,56.9227,56.9227,9700.0
2013-07-31 11:40:00,73.37,73.44,73.33,73.43,4900.0,56.9149,56.9692,56.8839,56.9615,4900.0
2013-07-31 11:45:00,73.43,73.51,73.43,73.49,4500.0,56.9615,57.0235,56.9615,57.008,4500.0
2013-07-31 11:50:00,73.47,73.51,73.43,73.5,13700.0,56.9925,57.0235,56.9615,57.0158,13700.0
2013-07-31 11:55:00,73.48,73.53,73.48,73.51,6100.0,57.0002,57.039,57.0002,57.0235,6100.0
2013-07-31 12:00:00,73.54,73.55,73.48,73.52,4300.0,57.0468,57.0545,57.0002,57.0313,4300.0
2013-07-31 12:05:00,73.57,73.6,73.53,73.58,8400.0,57.0701,57.0933,57.039,57.0778,8400.0
2013-07-31 12:10:00,73.58,73.58,73.44,73.44,34300.0,57.0778,57.0778,56.9692,56.9692,34300.0
2013-07-31 12:15:00,73.43,73.53,73.43,73.53,4400.0,56.9615,57.039,56.9615,57.039,4400.0
2013-07-31 12:20:00,73.56,73.57,73.5,73.51,6800.0,57.0623,57.0701,57.0158,57.0235,6800.0
2013-07-31 12:25:00,73.51,73.52,73.46,73.46,7700.0,57.0235,57.0313,56.9847,56.9847,7700.0
2013-07-31 12:30:00,73.47,73.51,73.47,73.5,4900.0,56.9925,57.0235,56.9925,57.0158,4900.0
2013-07-31 12:35:00,73.5,73.5,73.46,73.46,3800.0,57.0158,57.0158,56.9847,56.9847,3800.0
2013-07-31 12:40:00,73.47,73.5,73.37,73.38,20200.0,56.9925,57.0158,56.9149,56.9227,20200.0
2013-07-31 12:45:00,73.38,73.41,73.36,73.39,5400.0,56.9227,56.9459,56.9072,56.9304,5400.0
2013-07-31 12:50:00,73.37,73.38,73.3,73.33,5300.0,56.9149,56.9227,56.8606,56.8839,5300.0
2013-07-31 12:55:00,73.32,73.34,73.31,73.33,4700.0,56.8761,56.8916,56.8684,56.8839,4700.0
2013-07-31 13:00:00,73.34,73.39,73.32,73.32,6800.0,56.8916,56.9304,56.8761,56.8761,6800.0
2013-07-31 13:05:00,73.31,73.33,73.21,73.21,9600.0,56.8684,56.8839,56.7908,56.7908,9600.0
2013-07-31 13:10:00,73.25,73.32,73.25,73.32,3400.0,56.8218,56.8761,56.8218,56.8761,3400.0
2013-07-31 13:15:00,73.32,73.33,73.3,73.3,7700.0,56.8761,56.8839,56.8606,56.8606,7700.0
2013-07-31 13:20:00,73.3,73.33,73.3,73.31,3700.0,56.8606,56.8839,56.8606,56.8684,3700.0
2013-07-31 13:25:00,73.31,73.35,73.3,73.35,4300.0,56.8684,56.8994,56.8606,56.8994,4300.0
2013-07-31 13:30:00,73.36,73.42,73.36,73.42,3400.0,56.9072,56.9537,56.9072,56.9537,3400.0
2013-07-31 13:35:00,73.44,73.48,73.43,73.48,7500.0,56.9692,57.0002,56.9615,57.0002,7500.0
2013-07-31 13:40:00,73.47,73.5,73.47,73.47,3800.0,56.9925,57.0158,56.9925,56.9925,3800.0
2013-07-31 13:45:00,73.47,73.57,73.47,73.56,6900.0,56.9925,57.0701,56.9925,57.0623,6900.0
2013-07-31 13:50:00,73.56,73.57,73.5,73.56,10000.0,57.0623,57.0701,57.0158,57.0623,10000.0
2013-07-31 13:55:00,73.57,73.59,73.49,73.51,18000.0,57.0701,57.0856,57.008,57.0235,18000.0
2013-07-31 14:00:00,73.5,73.73,73.45,73.67,29800.0,57.0158,57.1942,56.977,57.1476,29800.0
2013-07-31 14:05:00,73.68,73.72,73.53,73.57,12500.0,57.1554,57.1864,57.039,57.0701,12500.0
2013-07-31 14:10:00,73.56,73.62,73.47,73.48,20400.0,57.0623,57.1088,56.9925,57.0002,20400.0
2013-07-31 14:15:00,73.48,73.52,73.24,73.32,9900.0,57.0002,57.0313,56.8141,56.8761,9900.0
2013-07-31 14:20:00,73.32,73.35,73.24,73.33,40800.0,56.8761,56.8994,56.8141,56.8839,40800.0
2013-07-31 14:25:00,73.34,73.47,73.32,73.38,9900.0,56.8916,56.9925,56.8761,56.9227,9900.0
2013-07-31 14:30:00,73.4,73.54,73.4,73.53,36800.0,56.9382,57.0468,56.9382,57.039,36800.0
2013-07-31 14:35:00,73.54,73.62,73.47,73.49,19900.0,57.0468,57.1088,56.9925,57.008,19900.0
2013-07-31 14:40:00,73.51,73.57,73.48,73.52,26300.0,57.0235,57.0701,57.0002,57.0313,26300.0
2013-07-31 14:45:00,73.56,73.56,73.49,73.5,17500.0,57.0623,57.0623,57.008,57.0158,17500.0
2013-07-31 14:50:00,73.51,73.53,73.45,73.53,21000.0,57.0235,57.039,56.977,57.039,21000.0
2013-07-31 14:55:00,73.5,73.59,73.49,73.55,14800.0,57.0158,57.0856,57.008,57.0545,14800.0
2013-07-31 15:00:00,73.56,73.6,73.43,73.47,26200.0,57.0623,57.0933,56.9615,56.9925,26200.0
2013-07-31 15:05:00,73.49,73.54,73.41,73.43,12400.0,57.008,57.0468,56.9459,56.9615,12400.0
2013-07-31 15:10:00,73.45,73.45,73.3,73.35,10700.0,56.977,56.977,56.8606,56.8994,10700.0
2013-07-31 15:15:00,73.37,73.39,73.29,73.29,12700.0,56.9149,56.9304,56.8529,56.8529,12700.0
2013-07-31 15:20:00,73.28,73.37,73.24,73.31,56300.0,56.8451,56.9149,56.8141,56.8684,56300.0
2013-07-31 15:25:00,73.32,73.38,73.29,73.37,32400.0,56.8761,56.9227,56.8529,56.9149,32400.0
2013-07-31 15:30:00,73.39,73.39,73.27,73.35,199900.0,56.9304,56.9304,56.8373,56.8994,199900.0
2013-07-31 15:35:00,73.35,73.44,73.34,73.38,70600.0,56.8994,56.9692,56.8916,56.9227,70600.0
2013-07-31 15:40:00,73.38,73.39,73.3,73.35,58100.0,56.9227,56.9304,56.8606,56.8994,58100.0
2013-07-31 15:45:00,73.36,73.36,73.22,73.25,80400.0,56.9072,56.9072,56.7986,56.8218,80400.0
2013-07-31 15:50:00,73.22,73.35,73.15,73.15,57000.0,56.7986,56.8994,56.7443,56.7443,57000.0
2013-07-31 15:55:00,73.12,73.26,73.09,73.13,143200.0,56.721,56.8296,56.6977,56.7287,143200.0
2013-08-01 09:30:00,73.96,74.14,73.96,74.04,38300.0,57.3726,57.5122,57.3726,57.4346,38300.0
2013-08-01 09:35:00,74.01,74.14,73.95,74.06,31700.0,57.4114,57.5122,57.3648,57.4502,31700.0
2013-08-01 09:40:00,74.07,74.17,74.05,74.05,23700.0,57.4579,57.5355,57.4424,57.4424,23700.0
2013-08-01 09:45:00,74.08,74.29,74.07,74.21,24200.0,57.4657,57.6286,57.4579,57.5665,24200.0
2013-08-01 09:50:00,74.23,74.24,74.17,74.2,30400.0,57.582,57.5898,57.5355,57.5588,30400.0
2013-08-01 09:55:00,74.2,74.4,74.19,74.27,41600.0,57.5588,57.7139,57.551,57.6131,41600.0
2013-08-01 10:00:00,74.27,74.7,74.27,74.68,22400.0,57.6131,57.9466,57.6131,57.9311,22400.0
2013-08-01 10:05:00,74.68,74.73,74.5,74.65,35800.0,57.9311,57.9699,57.7915,57.9078,35800.0
2013-08-01 10:10:00,74.63,74.76,74.48,74.75,35800.0,57.8923,57.9932,57.776,57.9854,35800.0
2013-08-01 10:15:00,74.77,74.83,74.72,74.73,24000.0,58.0009,58.0475,57.9621,57.9699,24000.0
2013-08-01 10:20:00,74.73,74.96,74.73,74.93,42400.0,57.9699,58.1483,57.9699,58.125,42400.0
2013-08-01 10:25:00,74.93,75.05,74.93,75.0,30900.0,58.125,58.2181,58.125,58.1793,30900.0
2013-08-01 10:30:00,75.0,75.1,75.0,75.09,28600.0,58.1793,58.2569,58.1793,58.2492,28600.0
2013-08-01 10:35:00,75.1,75.16,75.08,75.11,62200.0,58.2569,58.3035,58.2414,58.2647,62200.0
2013-08-01 10:40:00,75.12,75.22,75.12,75.19,44200.0,58.2724,58.35,58.2724,58.3267,44200.0
2013-08-01 10:45:00,75.18,75.31,75.18,75.24,26400.0,58.319,58.4198,58.319,58.3655,26400.0
2013-08-01 10:50:00,75.25,75.28,75.0,75.04,46400.0,58.3733,58.3965,58.1793,58.2104,46400.0
2013-08-01 10:55:00,75.02,75.15,75.0,75.13,57700.0,58.1949,58.2957,58.1793,58.2802,57700.0
2013-08-01 11:00:00,75.13,75.14,74.77,74.84,40500.0,58.2802,58.2879,58.0009,58.0552,40500.0
2013-08-01 11:05:00,74.85,74.97,74.84,74.89,25200.0,58.063,58.1561,58.0552,58.094,25200.0
2013-08-01 11:10:00,74.89,74.95,74.85,74.87,16200.0,58.094,58.1406,58.063,58.0785,16200.0
2013-08-01 11:15:00,74.87,74.95,74.84,74.95,19300.0,58.0785,58.1406,58.0552,58.1406,19300.0
2013-08-01 11:20:00,74.94,74.99,74.92,74.98,21500.0,58.1328,58.1716,58.1173,58.1638,21500.0
2013-08-01 11:25:00,74.97,75.0,74.91,74.94,20900.0,58.1561,58.1793,58.1095,58.1328,20900.0
2013-08-01 11:30:00,74.95,75.03,74.94,74.99,19600.0,58.1406,58.2026,58.1328,58.1716,19600.0
2013-08-01 11:35:00,75.0,75.02,74.97,75.0,12900.0,58.1793,58.1949,58.1561,58.1793,12900.0
2013-08-01 11:40:00,75.0,75.04,74.98,75.03,17700.0,58.1793,58.2104,58.1638,58.2026,17700.0
2013-08-01 11:45:00,75.03,75.16,75.01,75.14,30600.0,58.2026,58.3035,58.1871,58.2879,30600.0
2013-08-01 11:50:00,75.14,75.26,75.1,75.16,31700.0,58.2879,58.381,58.2569,58.3035,31700.0
2013-08-01 11:55:00,75.14,75.34,75.14,75.33,19500.0,58.2879,58.4431,58.2879,58.4353,19500.0
2013-08-01 12:00:00,75.32,75.38,75.23,75.23,20300.0,58.4276,58.4741,58.3578,58.3578,20300.0
2013-08-01 12:05:00,75.24,75.38,75.23,75.36,67700.0,58.3655,58.4741,58.3578,58.4586,67700.0
2013-08-01 12:10:00,75.34,75.37,75.14,75.16,27200.0,58.4431,58.4664,58.2879,58.3035,27200.0
2013-08-01 12:15:00,75.17,75.34,75.17,75.25,17700.0,58.3112,58.4431,58.3112,58.3733,17700.0
2013-08-01 12:20:00,75.24,75.35,75.19,75.23,37700.0,58.3655,58.4508,58.3267,58.3578,37700.0
2013-08-01 12:25:00,75.23,75.35,75.23,75.35,35700.0,58.3578,58.4508,58.3578,58.4508,35700.0
2013-08-01 12:30:00,75.35,75.5,75.35,75.5,28000.0,58.4508,58.5672,58.4508,58.5672,28000.0
2013-08-01 12:35:00,75.48,75.56,75.47,75.54,18800.0,58.5517,58.6138,58.5439,58.5982,18800.0
2013-08-01 12:40:00,75.53,75.61,75.52,75.58,16800.0,58.5905,58.6525,58.5827,58.6293,16800.0
2013-08-01 12:45:00,75.56,75.61,75.5,75.61,25500.0,58.6138,58.6525,58.5672,58.6525,25500.0
2013-08-01 12:50:00,75.61,75.81,75.6,75.73,31600.0,58.6525,58.8077,58.6448,58.7456,31600.0
2013-08-01 12:55:00,75.75,75.85,75.73,75.85,42800.0,58.7611,58.8387,58.7456,58.8387,42800.0
2013-08-01 13:00:00,75.85,75.85,75.78,75.8,26500.0,58.8387,58.8387,58.7844,58.7999,26500.0
2013-08-01 13:05:00,75.8,75.86,75.79,75.85,17600.0,58.7999,58.8465,58.7922,58.8387,17600.0
2013-08-01 13:10:00,75.85,75.9,75.85,75.86,16700.0,58.8387,58.8775,58.8387,58.8465,16700.0
2013-08-01 13:15:00,75.86,75.9,75.85,75.9,23100.0,58.8465,58.8775,58.8387,58.8775,23100.0
2013-08-01 13:20:00,75.89,75.94,75.86,75.87,20000.0,58.8697,58.9085,58.8465,58.8542,20000.0
2013-08-01 13:25:00,75.88,75.98,75.88,75.94,39800.0,58.862,58.9396,58.862,58.9085,39800.0
2013-08-01 13:30:00,75.95,75.95,75.9,75.93,21400.0,58.9163,58.9163,58.8775,58.9008,21400.0
2013-08-01 13:35:00,75.92,75.93,75.75,75.76,38200.0,58.893,58.9008,58.7611,58.7689,38200.0
2013-08-01 13:40:00,75.77,75.77,75.63,75.67,17200.0,58.7767,58.7767,58.6681,58.6991,17200.0
2013-08-01 13:45:00,75.69,75.71,75.63,75.66,19000.0,58.7146,58.7301,58.6681,58.6913,19000.0
2013-08-01 13:50:00,75.65,75.7,75.61,75.69,23800.0,58.6836,58.7224,58.6525,58.7146,23800.0
2013-08-01 13:55:00,75.7,75.79,75.69,75.79,27200.0,58.7224,58.7922,58.7146,58.7922,27200.0
2013-08-01 14:00:00,75.79,75.81,75.7,75.75,25000.0,58.7922,58.8077,58.7224,58.7611,25000.0
2013-08-01 14:05:00,75.75,75.82,75.7,75.82,15600.0,58.7611,58.8154,58.7224,58.8154,15600.0
2013-08-01 14:10:00,75.83,75.89,75.81,75.84,21200.0,58.8232,58.8697,58.8077,58.831,21200.0
2013-08-01 14:15:00,75.83,75.83,75.7,75.8,13800.0,58.8232,58.8232,58.7224,58.7999,13800.0
2013-08-01 14:20:00,75.81,75.92,75.8,75.86,16200.0,58.8077,58.893,58.7999,58.8465,16200.0
2013-08-01 14:25:00,75.87,75.97,75.87,75.96,31700.0,58.8542,58.9318,58.8542,58.924,31700.0
2013-08-01 14:30:00,75.96,75.96,75.88,75.88,22100.0,58.924,58.924,58.862,58.862,22100.0
2013-08-01 14:35:00,75.9,75.95,75.89,75.91,29900.0,58.8775,58.9163,58.8697,58.8853,29900.0
2013-08-01 14:40:00,75.91,75.96,75.89,75.93,26200.0,58.8853,58.924,58.8697,58.9008,26200.0
2013-08-01 14:45:00,75.93,75.95,75.87,75.91,24200.0,58.9008,58.9163,58.8542,58.8853,24200.0
2013-08-01 14:50:00,75.92,75.93,75.88,75.9,106100.0,58.893,58.9008,58.862,58.8775,106100.0
2013-08-01 14:55:00,75.9,75.94,75.86,75.89,20000.0,58.8775,58.9085,58.8465,58.8697,20000.0
2013-08-01 15:00:00,75.89,75.92,75.87,75.89,34000.0,58.8697,58.893,58.8542,58.8697,34000.0
2013-08-01 15:05:00,75.89,75.91,75.88,75.9,164200.0,58.8697,58.8853,58.862,58.8775,164200.0
2013-08-01 15:10:00,75.89,75.92,75.89,75.9,36000.0,58.8697,58.893,58.8697,58.8775,36000.0
2013-08-01 15:15:00,75.9,75.91,75.8,75.83,51400.0,58.8775,58.8853,58.7999,58.8232,51400.0
2013-08-01 15:20:00,75.83,75.83,75.74,75.78,30800.0,58.8232,58.8232,58.7534,58.7844,30800.0
2013-08-01 15:25:00,75.77,75.9,75.76,75.9,30900.0,58.7767,58.8775,58.7689,58.8775,30900.0
2013-08-01 15:30:00,75.89,75.9,75.83,75.89,42700.0,58.8697,58.8775,58.8232,58.8697,42700.0
2013-08-01 15:35:00,75.88,75.98,75.85,75.92,39700.0,58.862,58.9396,58.8387,58.893,39700.0
2013-08-01 15:40:00,75.93,75.98,75.87,75.87,95100.0,58.9008,58.9396,58.8542,58.8542,95100.0
2013-08-01 15:45:00,75.88,75.89,75.77,75.78,67700.0,58.862,58.8697,58.7767,58.7844,67700.0
2013-08-01 15:50:00,75.79,75.82,75.7,75.78,71600.0,58.7922,58.8154,58.7224,58.7844,71600.0
2013-08-01 15:55:00,75.77,76.12,75.65,75.81,240200.0,58.7767,59.0482,58.6836,58.8077,240200.0
2013-08-02 09:30:00,75.98,76.4,75.84,75.99,62900.0,58.9396,59.2654,58.831,58.9473,62900.0
2013-08-02 09:35:00,76.03,76.11,75.82,75.95,51100.0,58.9783,59.0404,58.8154,58.9163,51100.0
2013-08-02 09:40:00,75.9,76.02,75.83,76.0,56500.0,58.8775,58.9706,58.8232,58.9551,56500.0
2013-08-02 09:45:00,76.0,76.09,75.83,76.0,60500.0,58.9551,59.0249,58.8232,58.9551,60500.0
2013-08-02 09:50:00,76.04,76.35,76.0,76.34,27700.0,58.9861,59.2266,58.9551,59.2188,27700.0
2013-08-02 09:55:00,76.35,76.48,76.0,76.08,102800.0,59.2266,59.3274,58.9551,59.0171,102800.0
2013-08-02 10:00:00,76.02,76.22,75.92,76.19,18700.0,58.9706,59.1257,58.893,59.1025,18700.0
2013-08-02 10:05:00,76.23,76.5,76.23,76.5,33400.0,59.1335,59.3429,59.1335,59.3429,33400.0
2013-08-02 10:10:00,76.51,76.55,76.36,76.44,31400.0,59.3507,59.3817,59.2343,59.2964,31400.0
2013-08-02 10:15:00,76.42,76.54,76.4,76.44,25600.0,59.2809,59.374,59.2654,59.2964,25600.0
2013-08-02 10:20:00,76.42,76.45,76.29,76.34,11400.0,59.2809,59.3041,59.18,59.2188,11400.0
2013-08-02 10:25:00,76.34,76.34,76.25,76.32,12200.0,59.2188,59.2188,59.149,59.2033,12200.0
2013-08-02 10:30:00,76.33,76.37,76.21,76.25,13500.0,59.2111,59.2421,59.118,59.149,13500.0
2013-08-02 10:35:00,76.24,76.26,76.09,76.18,29700.0,59.1412,59.1568,59.0249,59.0947,29700.0
2013-08-02 10:40:00,76.17,76.17,75.94,76.05,20200.0,59.0869,59.0869,58.9085,58.9939,20200.0
2013-08-02 10:45:00,76.02,76.03,75.82,75.83,14000.0,58.9706,58.9783,58.8154,58.8232,14000.0
2013-08-02 10:50:00,75.83,75.91,75.76,75.8,13200.0,58.8232,58.8853,58.7689,58.7999,13200.0
2013-08-02 10:55:00,75.81,75.93,75.78,75.78,13800.0,58.8077,58.9008,58.7844,58.7844,13800.0
2013-08-02 11:00:00,75.8,75.81,75.58,75.58,19500.0,58.7999,58.8077,58.6293,58.6293,19500.0
2013-08-02 11:05:00,75.58,75.67,75.52,75.55,17000.0,58.6293,58.6991,58.5827,58.606,17000.0
2013-08-02 11:10:00,75.56,75.67,75.53,75.66,17100.0,58.6138,58.6991,58.5905,58.6913,17100.0
2013-08-02 11:15:00,75.65,75.84,75.65,75.82,27500.0,58.6836,58.831,58.6836,58.8154,27500.0
2013-08-02 11:20:00,75.82,75.88,75.74,75.8,11200.0,58.8154,58.862,58.7534,58.7999,11200.0
2013-08-02 11:25:00,75.81,75.88,75.8,75.83,6400.0,58.8077,58.862,58.7999,58.8232,6400.0
2013-08-02 11:30:00,75.84,75.9,75.8,75.89,11600.0,58.831,58.8775,58.7999,58.8697,11600.0
2013-08-02 11:35:00,75.89,76.02,75.89,76.0,12300.0,58.8697,58.9706,58.8697,58.9551,12300.0
2013-08-02 11:40:00,76.01,76.01,75.87,75.87,4900.0,58.9628,58.9628,58.8542,58.8542,4900.0
2013-08-02 11:45:00,75.87,75.87,75.71,75.77,6500.0,58.8542,58.8542,58.7301,58.7767,6500.0
2013-08-02 11:50:00,75.78,75.91,75.76,75.87,15700.0,58.7844,58.8853,58.7689,58.8542,15700.0
2013-08-02 11:55:00,75.87,75.9,75.82,75.83,7100.0,58.8542,58.8775,58.8154,58.8232,7100.0
2013-08-02 12:00:00,75.82,75.86,75.82,75.84,6000.0,58.8154,58.8465,58.8154,58.831,6000.0
2013-08-02 12:05:00,75.84,75.84,75.7,75.72,27800.0,58.831,58.831,58.7224,58.7379,27800.0
2013-08-02 12:10:00,75.71,75.71,75.63,75.63,7000.0,58.7301,58.7301,58.6681,58.6681,7000.0
2013-08-02 12:15:00,75.64,75.66,75.56,75.6,13000.0,58.6758,58.6913,58.6138,58.6448,13000.0
2013-08-02 12:20:00,75.6,75.75,75.6,75.67,13900.0,58.6448,58.7611,58.6448,58.6991,13900.0
2013-08-02 12:25:00,75.65,75.65,75.46,75.47,9500.0,58.6836,58.6836,58.5362,58.5439,9500.0
2013-08-02 12:30:00,75.48,75.66,75.44,75.66,16200.0,58.5517,58.6913,58.5207,58.6913,16200.0
2013-08-02 12:35:00,75.65,75.65,75.51,75.55,15600.0,58.6836,58.6836,58.575,58.606,15600.0
2013-08-02 12:40:00,75.56,75.63,75.5,75.51,20700.0,58.6138,58.6681,58.5672,58.575,20700.0
2013-08-02 12:45:00,75.51,75.53,75.46,75.51,18500.0,58.575,58.5905,58.5362,58.575,18500.0
2013-08-02 12:50:00,75.52,75.52,75.45,75.45,14400.0,58.5827,58.5827,58.5284,58.5284,14400.0
2013-08-02 12:55:00,75.46,75.49,75.44,75.47,17400.0,58.5362,58.5595,58.5207,58.5439,17400.0
2013-08-02 13:00:00,75.48,75.48,75.32,75.32,16600.0,58.5517,58.5517,58.4276,58.4276,16600.0
2013-08-02 13:05:00,75.33,75.5,75.33,75.47,33000.0,58.4353,58.5672,58.4353,58.5439,33000.0
2013-08-02 13:10:00,75.49,75.53,75.42,75.49,11300.0,58.5595,58.5905,58.5051,58.5595,11300.0
2013-08-02 13:15:00,75.48,75.51,75.42,75.45,19600.0,58.5517,58.575,58.5051,58.5284,19600.0
2013-08-02 13:20:00,75.44,75.46,75.42,75.44,5800.0,58.5207,58.5362,58.5051,58.5207,5800.0
2013-08-02 13:25:00,75.44,75.48,75.43,75.44,20700.0,58.5207,58.5517,58.5129,58.5207,20700.0
2013-08-02 13:30:00,75.44,75.51,75.43,75.49,12900.0,58.5207,58.575,58.5129,58.5595,12900.0
2013-08-02 13:35:00,75.47,75.47,75.44,75.46,9700.0,58.5439,58.5439,58.5207,58.5362,9700.0
2013-08-02 13:40:00,75.48,75.48,75.43,75.45,6300.0,58.5517,58.5517,58.5129,58.5284,6300.0
2013-08-02 13:45:00,75.46,75.52,75.45,75.5,8300.0,58.5362,58.5827,58.5284,58.5672,8300.0
2013-08-02 13:50:00,75.51,75.56,75.51,75.53,6000.0,58.575,58.6138,58.575,58.5905,6000.0
2013-08-02 13:55:00,75.52,75.54,75.48,75.52,7600.0,58.5827,58.5982,58.5517,58.5827,7600.0
2013-08-02 14:00:00,75.51,75.67,75.49,75.66,19200.0,58.575,58.6991,58.5595,58.6913,19200.0
2013-08-02 14:05:00,75.68,75.68,75.64,75.65,14900.0,58.7068,58.7068,58.6758,58.6836,14900.0
2013-08-02 14:10:00,75.64,75.66,75.63,75.63,13000.0,58.6758,58.6913,58.6681,58.6681,13000.0
2013-08-02 14:15:00,75.64,75.64,75.56,75.57,14700.0,58.6758,58.6758,58.6138,58.6215,14700.0
2013-08-02 14:20:00,75.56,75.63,75.54,75.63,9400.0,58.6138,58.6681,58.5982,58.6681,9400.0
2013-08-02 14:25:00,75.64,75.65,75.54,75.58,19600.0,58.6758,58.6836,58.5982,58.6293,19600.0
2013-08-02 14:30:00,75.62,75.62,75.43,75.43,18700.0,58.6603,58.6603,58.5129,58.5129,18700.0
2013-08-02 14:35:00,75.43,75.45,75.31,75.41,26700.0,58.5129,58.5284,58.4198,58.4974,26700.0
2013-08-02 14:40:00,75.41,75.41,75.35,75.37,9500.0,58.4974,58.4974,58.4508,58.4664,9500.0
2013-08-02 14:45:00,75.38,75.39,75.3,75.37,11300.0,58.4741,58.4819,58.4121,58.4664,11300.0
2013-08-02 14:50:00,75.37,75.37,75.31,75.36,15600.0,58.4664,58.4664,58.4198,58.4586,15600.0
2013-08-02 14:55:00,75.35,75.42,75.33,75.38,13300.0,58.4508,58.5051,58.4353,58.4741,13300.0
2013-08-02 15:00:00,75.38,75.45,75.37,75.43,13100.0,58.4741,58.5284,58.4664,58.5129,13100.0
2013-08-02 15:05:00,75.43,75.48,75.4,75.46,20500.0,58.5129,58.5517,58.4896,58.5362,20500.0
2013-08-02 15:10:00,75.45,75.49,75.43,75.49,8600.0,58.5284,58.5595,58.5129,58.5595,8600.0
2013-08-02 15:15:00,75.51,75.57,75.48,75.55,10400.0,58.575,58.6215,58.5517,58.606,10400.0
2013-08-02 15:20:00,75.56,75.56,75.45,75.45,22200.0,58.6138,58.6138,58.5284,58.5284,22200.0
2013-08-02 15:25:00,75.46,75.55,75.46,75.53,14400.0,58.5362,58.606,58.5362,58.5905,14400.0
2013-08-02 15:30:00,75.54,75.59,75.53,75.56,14600.0,58.5982,58.637,58.5905,58.6138,14600.0
2013-08-02 15:35:00,75.58,75.58,75.51,75.55,16200.0,58.6293,58.6293,58.575,58.606,16200.0
2013-08-02 15:40:00,75.55,75.62,75.54,75.62,20000.0,58.606,58.6603,58.5982,58.6603,20000.0
2013-08-02 15:45:00,75.62,75.65,75.54,75.55,46800.0,58.6603,58.6836,58.5982,58.606,46800.0
2013-08-02 15:50:00,75.57,75.6,75.52,75.53,61100.0,58.6215,58.6448,58.5827,58.5905,61100.0
2013-08-02 15:55:00,75.53,75.56,75.46,75.49,163800.0,58.5905,58.6138,58.5362,58.5595,163800.0
2013-08-05 09:30:00,75.49,75.64,75.34,75.61,33300.0,58.5595,58.6758,58.4431,58.6525,33300.0
2013-08-05 09:35:00,75.53,75.55,75.38,75.52,7600.0,58.5905,58.606,58.4741,58.5827,7600.0
2013-08-05 09:40:00,75.45,75.64,75.33,75.33,9600.0,58.5284,58.6758,58.4353,58.4353,9600.0
2013-08-05 09:45:00,75.33,75.39,75.32,75.32,6700.0,58.4353,58.4819,58.4276,58.4276,6700.0
2013-08-05 09:50:00,75.28,75.42,75.28,75.28,16300.0,58.3965,58.5051,58.3965,58.3965,16300.0
2013-08-05 09:55:00,75.32,75.4,75.2,75.34,12500.0,58.4276,58.4896,58.3345,58.4431,12500.0
2013-08-05 10:00:00,75.33,75.34,75.06,75.07,13400.0,58.4353,58.4431,58.2259,58.2336,13400.0
2013-08-05 10:05:00,75.07,75.14,75.01,75.02,9500.0,58.2336,58.2879,58.1871,58.1949,9500.0
2013-08-05 10:10:00,75.02,75.1,74.98,74.99,13500.0,58.1949,58.2569,58.1638,58.1716,13500.0
2013-08-05 10:15:00,75.0,75.0,74.89,74.9,9300.0,58.1793,58.1793,58.094,58.1018,9300.0
2013-08-05 10:20:00,74.9,74.9,74.72,74.72,10900.0,58.1018,58.1018,57.9621,57.9621,10900.0
2013-08-05 10:25:00,74.74,74.85,74.74,74.84,10600.0,57.9777,58.063,57.9777,58.0552,10600.0
2013-08-05 10:30:00,74.85,74.97,74.84,74.94,9000.0,58.063,58.1561,58.0552,58.1328,9000.0
2013-08-05 10:35:00,74.93,74.93,74.82,74.89,11900.0,58.125,58.125,58.0397,58.094,11900.0
2013-08-05 10:40:00,74.91,75.07,74.88,75.03,8300.0,58.1095,58.2336,58.0863,58.2026,8300.0
2013-08-05 10:45:00,75.04,75.04,74.92,75.01,17300.0,58.2104,58.2104,58.1173,58.1871,17300.0
2013-08-05 10:50:00,75.02,75.02,74.85,74.92,7500.0,58.1949,58.1949,58.063,58.1173,7500.0
2013-08-05 10:55:00,74.91,75.01,74.89,74.97,6800.0,58.1095,58.1871,58.094,58.1561,6800.0
2013-08-05 11:00:00,74.96,75.01,74.94,74.95,19600.0,58.1483,58.1871,58.1328,58.1406,19600.0
2013-08-05 11:05:00,74.96,74.99,74.96,74.99,5300.0,58.1483,58.1716,58.1483,58.1716,5300.0
2013-08-05 11:10:00,75.0,75.09,74.97,75.03,20300.0,58.1793,58.2492,58.1561,58.2026,20300.0
2013-08-05 11:15:00,75.03,75.1,74.98,75.0,31800.0,58.2026,58.2569,58.1638,58.1793,31800.0
2013-08-05 11:20:00,74.98,74.99,74.92,74.98,6000.0,58.1638,58.1716,58.1173,58.1638,6000.0
2013-08-05 11:25:00,74.99,75.05,74.97,75.02,5900.0,58.1716,58.2181,58.1561,58.1949,5900.0
2013-08-05 11:30:00,75.0,75.0,74.91,74.95,6000.0,58.1793,58.1793,58.1095,58.1406,6000.0
2013-08-05 11:35:00,74.95,75.04,74.93,75.02,20900.0,58.1406,58.2104,58.125,58.1949,20900.0
2013-08-05 11:40:00,75.04,75.07,75.0,75.01,9000.0,58.2104,58.2336,58.1793,58.1871,9000.0
2013-08-05 11:45:00,75.01,75.03,74.96,75.02,6700.0,58.1871,58.2026,58.1483,58.1949,6700.0
2013-08-05 11:50:00,75.02,75.07,74.99,75.01,7100.0,58.1949,58.2336,58.1716,58.1871,7100.0
2013-08-05 11:55:00,75.01,75.07,74.99,75.04,9900.0,58.1871,58.2336,58.1716,58.2104,9900.0
2013-08-05 12:00:00,75.06,75.08,75.02,75.06,6700.0,58.2259,58.2414,58.1949,58.2259,6700.0
2013-08-05 12:05:00,75.05,75.05,74.97,74.97,5800.0,58.2181,58.2181,58.1561,58.1561,5800.0
2013-08-05 12:10:00,74.98,74.99,74.93,74.97,4600.0,58.1638,58.1716,58.125,58.1561,4600.0
2013-08-05 12:15:00,74.96,74.99,74.93,74.99,31700.0,58.1483,58.1716,58.125,58.1716,31700.0
2013-08-05 12:20:00,74.97,75.02,74.94,75.0,41500.0,58.1561,58.1949,58.1328,58.1793,41500.0
2013-08-05 12:25:00,75.02,75.1,75.02,75.1,14200.0,58.1949,58.2569,58.1949,58.2569,14200.0
2013-08-05 12:30:00,75.1,75.16,75.1,75.1,17900.0,58.2569,58.3035,58.2569,58.2569,17900.0
2013-08-05 12:35:00,75.1,75.1,75.0,75.0,9400.0,58.2569,58.2569,58.1793,58.1793,9400.0
2013-08-05 12:40:00,75.01,75.03,74.97,74.98,9100.0,58.1871,58.2026,58.1561,58.1638,9100.0
2013-08-05 12:45:00,74.97,74.97,74.95,74.97,4400.0,58.1561,58.1561,58.1406,58.1561,4400.0
2013-08-05 12:50:00,74.97,75.0,74.96,74.96,4300.0,58.1561,58.1793,58.1483,58.1483,4300.0
2013-08-05 12:55:00,74.97,74.98,74.92,74.93,6700.0,58.1561,58.1638,58.1173,58.125,6700.0
2013-08-05 13:00:00,74.95,75.0,74.93,74.93,8300.0,58.1406,58.1793,58.125,58.125,8300.0
2013-08-05 13:05:00,74.93,74.93,74.78,74.78,9100.0,58.125,58.125,58.0087,58.0087,9100.0
2013-08-05 13:10:00,74.77,74.78,74.67,74.67,8000.0,58.0009,58.0087,57.9234,57.9234,8000.0
2013-08-05 13:15:00,74.67,74.7,74.65,74.69,9400.0,57.9234,57.9466,57.9078,57.9389,9400.0
2013-08-05 13:20:00,74.69,74.73,74.67,74.72,7900.0,57.9389,57.9699,57.9234,57.9621,7900.0
2013-08-05 13:25:00,74.73,74.76,74.7,74.71,8300.0,57.9699,57.9932,57.9466,57.9544,8300.0
2013-08-05 13:30:00,74.7,74.74,74.7,74.74,5800.0,57.9466,57.9777,57.9466,57.9777,5800.0
2013-08-05 13:35:00,74.74,74.8,74.74,74.77,8500.0,57.9777,58.0242,57.9777,58.0009,8500.0
2013-08-05 13:40:00,74.78,74.79,74.73,74.74,10500.0,58.0087,58.0164,57.9699,57.9777,10500.0
2013-08-05 13:45:00,74.74,74.78,74.72,74.77,23200.0,57.9777,58.0087,57.9621,58.0009,23200.0
2013-08-05 13:50:00,74.78,74.78,74.65,74.67,12100.0,58.0087,58.0087,57.9078,57.9234,12100.0
2013-08-05 13:55:00,74.65,74.68,74.65,74.66,11200.0,57.9078,57.9311,57.9078,57.9156,11200.0
2013-08-05 14:00:00,74.66,74.66,74.62,74.66,16800.0,57.9156,57.9156,57.8846,57.9156,16800.0
2013-08-05 14:05:00,74.65,74.72,74.63,74.7,8100.0,57.9078,57.9621,57.8923,57.9466,8100.0
2013-08-05 14:10:00,74.71,74.79,74.69,74.76,19000.0,57.9544,58.0164,57.9389,57.9932,19000.0
2013-08-05 14:15:00,74.76,74.8,74.75,74.75,6600.0,57.9932,58.0242,57.9854,57.9854,6600.0
2013-08-05 14:20:00,74.76,74.77,74.68,74.69,11500.0,57.9932,58.0009,57.9311,57.9389,11500.0
2013-08-05 14:25:00,74.7,74.76,74.67,74.75,15900.0,57.9466,57.9932,57.9234,57.9854,15900.0
2013-08-05 14:30:00,74.74,74.75,74.69,74.7,27500.0,57.9777,57.9854,57.9389,57.9466,27500.0
2013-08-05 14:35:00,74.7,74.74,74.69,74.74,4700.0,57.9466,57.9777,57.9389,57.9777,4700.0
2013-08-05 14:40:00,74.75,74.75,74.7,74.74,12600.0,57.9854,57.9854,57.9466,57.9777,12600.0
2013-08-05 14:45:00,74.74,74.75,74.71,74.74,22000.0,57.9777,57.9854,57.9544,57.9777,22000.0
2013-08-05 14:50:00,74.74,74.75,74.64,74.67,18100.0,57.9777,57.9854,57.9001,57.9234,18100.0
2013-08-05 14:55:00,74.68,74.69,74.64,74.66,23100.0,57.9311,57.9389,57.9001,57.9156,23100.0
2013-08-05 15:00:00,74.66,74.7,74.65,74.67,26100.0,57.9156,57.9466,57.9078,57.9234,26100.0
2013-08-05 15:05:00,74.67,74.72,74.67,74.71,21600.0,57.9234,57.9621,57.9234,57.9544,21600.0
2013-08-05 15:10:00,74.72,74.73,74.68,74.69,9700.0,57.9621,57.9699,57.9311,57.9389,9700.0
2013-08-05 15:15:00,74.69,74.77,74.69,74.72,17100.0,57.9389,58.0009,57.9389,57.9621,17100.0
2013-08-05 15:20:00,74.71,74.79,74.7,74.79,11100.0,57.9544,58.0164,57.9466,58.0164,11100.0
2013-08-05 15:25:00,74.8,74.8,74.76,74.77,13300.0,58.0242,58.0242,57.9932,58.0009,13300.0
2013-08-05 15:30:00,74.78,74.78,74.75,74.76,10500.0,58.0087,58.0087,57.9854,57.9932,10500.0
2013-08-05 15:35:00,74.77,74.77,74.71,74.73,22200.0,58.0009,58.0009,57.9544,57.9699,22200.0
2013-08-05 15:40:00,74.73,74.78,74.73,74.76,16800.0,57.9699,58.0087,57.9699,57.9932,16800.0
2013-08-05 15:45:00,74.76,74.8,74.7,74.7,35200.0,57.9932,58.0242,57.9466,57.9466,35200.0
2013-08-05 15:50:00,74.71,74.77,74.7,74.74,34300.0,57.9544,58.0009,57.9466,57.9777,34300.0
2013-08-05 15:55:00,74.74,74.81,74.74,74.8,92000.0,57.9777,58.032,57.9777,58.0242,92000.0
2013-08-06 09:30:00,74.67,74.92,74.48,74.86,23500.0,57.9234,58.1173,57.776,58.0707,23500.0
2013-08-06 09:35:00,74.85,74.98,74.6,74.63,19400.0,58.063,58.1638,57.8691,57.8923,19400.0
2013-08-06 09:40:00,74.58,74.61,74.45,74.53,8400.0,57.8535,57.8768,57.7527,57.8148,8400.0
2013-08-06 09:45:00,74.58,74.58,74.31,74.47,20400.0,57.8535,57.8535,57.6441,57.7682,20400.0
2013-08-06 09:50:00,74.47,74.55,74.42,74.47,33800.0,57.7682,57.8303,57.7294,57.7682,33800.0
2013-08-06 09:55:00,74.46,74.74,74.46,74.64,18600.0,57.7605,57.9777,57.7605,57.9001,18600.0
2013-08-06 10:00:00,74.67,74.72,74.55,74.68,17500.0,57.9234,57.9621,57.8303,57.9311,17500.0
2013-08-06 10:05:00,74.67,74.68,74.51,74.62,9200.0,57.9234,57.9311,57.7992,57.8846,9200.0
2013-08-06 10:10:00,74.56,74.61,74.47,74.5,17100.0,57.838,57.8768,57.7682,57.7915,17100.0
2013-08-06 10:15:00,74.52,74.53,74.41,74.5,13800.0,57.807,57.8148,57.7217,57.7915,13800.0
2013-08-06 10:20:00,74.51,74.58,74.45,74.47,16000.0,57.7992,57.8535,57.7527,57.7682,16000.0
2013-08-06 10:25:00,74.48,74.52,74.46,74.46,17000.0,57.776,57.807,57.7605,57.7605,17000.0
2013-08-06 10:30:00,74.46,74.46,74.3,74.33,18500.0,57.7605,57.7605,57.6363,57.6596,18500.0
2013-08-06 10:35:00,74.32,74.48,74.32,74.44,7000.0,57.6519,57.776,57.6519,57.7449,7000.0
2013-08-06 10:40:00,74.45,74.54,74.36,74.53,10900.0,57.7527,57.8225,57.6829,57.8148,10900.0
2013-08-06 10:45:00,74.5,74.5,74.41,74.43,8500.0,57.7915,57.7915,57.7217,57.7372,8500.0
2013-08-06 10:50:00,74.43,74.43,74.32,74.38,19600.0,57.7372,57.7372,57.6519,57.6984,19600.0
2013-08-06 10:55:00,74.36,74.38,74.24,74.28,20400.0,57.6829,57.6984,57.5898,57.6208,20400.0
2013-08-06 11:00:00,74.27,74.3,74.2,74.22,20300.0,57.6131,57.6363,57.5588,57.5743,20300.0
2013-08-06 11:05:00,74.22,74.27,74.2,74.25,23700.0,57.5743,57.6131,57.5588,57.5976,23700.0
2013-08-06 11:10:00,74.21,74.31,74.18,74.29,9100.0,57.5665,57.6441,57.5433,57.6286,9100.0
2013-08-06 11:15:00,74.29,74.31,74.26,74.31,6400.0,57.6286,57.6441,57.6053,57.6441,6400.0
2013-08-06 11:20:00,74.31,74.31,74.18,74.19,12000.0,57.6441,57.6441,57.5433,57.551,12000.0
2013-08-06 11:25:00,74.19,74.34,74.18,74.27,8200.0,57.551,57.6674,57.5433,57.6131,8200.0
2013-08-06 11:30:00,74.28,74.32,74.2,74.32,8200.0,57.6208,57.6519,57.5588,57.6519,8200.0
2013-08-06 11:35:00,74.34,74.34,74.26,74.29,7100.0,57.6674,57.6674,57.6053,57.6286,7100.0
2013-08-06 11:40:00,74.3,74.33,74.28,74.29,5400.0,57.6363,57.6596,57.6208,57.6286,5400.0
2013-08-06 11:45:00,74.24,74.26,74.2,74.22,4900.0,57.5898,57.6053,57.5588,57.5743,4900.0
2013-08-06 11:50:00,74.23,74.26,74.22,74.22,8900.0,57.582,57.6053,57.5743,57.5743,8900.0
2013-08-06 11:55:00,74.22,74.28,74.22,74.26,9100.0,57.5743,57.6208,57.5743,57.6053,9100.0
2013-08-06 12:00:00,74.26,74.32,74.26,74.29,7300.0,57.6053,57.6519,57.6053,57.6286,7300.0
2013-08-06 12:05:00,74.29,74.32,74.25,74.27,10000.0,57.6286,57.6519,57.5976,57.6131,10000.0
2013-08-06 12:10:00,74.25,74.25,74.17,74.17,12600.0,57.5976,57.5976,57.5355,57.5355,12600.0
2013-08-06 12:15:00,74.15,74.17,74.1,74.16,12600.0,57.52,57.5355,57.4812,57.5277,12600.0
2013-08-06 12:20:00,74.17,74.25,74.17,74.24,6900.0,57.5355,57.5976,57.5355,57.5898,6900.0
2013-08-06 12:25:00,74.23,74.23,74.08,74.11,13300.0,57.582,57.582,57.4657,57.489,13300.0
2013-08-06 12:30:00,74.12,74.18,74.12,74.16,5400.0,57.4967,57.5433,57.4967,57.5277,5400.0
2013-08-06 12:35:00,74.12,74.16,74.08,74.13,9100.0,57.4967,57.5277,57.4657,57.5045,9100.0
2013-08-06 12:40:00,74.12,74.21,74.11,74.18,8000.0,57.4967,57.5665,57.489,57.5433,8000.0
2013-08-06 12:45:00,74.18,74.21,74.17,74.2,5100.0,57.5433,57.5665,57.5355,57.5588,5100.0
2013-08-06 12:50:00,74.2,74.24,74.2,74.24,10300.0,57.5588,57.5898,57.5588,57.5898,10300.0
2013-08-06 12:55:00,74.24,74.29,74.21,74.29,7200.0,57.5898,57.6286,57.5665,57.6286,7200.0
2013-08-06 13:00:00,74.31,74.31,74.23,74.25,19400.0,57.6441,57.6441,57.582,57.5976,19400.0
2013-08-06 13:05:00,74.25,74.26,74.08,74.16,25500.0,57.5976,57.6053,57.4657,57.5277,25500.0
2013-08-06 13:10:00,74.17,74.18,74.15,74.16,5200.0,57.5355,57.5433,57.52,57.5277,5200.0
2013-08-06 13:15:00,74.16,74.17,74.09,74.14,7400.0,57.5277,57.5355,57.4734,57.5122,7400.0
2013-08-06 13:20:00,74.14,74.2,74.12,74.19,8900.0,57.5122,57.5588,57.4967,57.551,8900.0
2013-08-06 13:25:00,74.2,74.26,74.2,74.24,4400.0,57.5588,57.6053,57.5588,57.5898,4400.0
2013-08-06 13:30:00,74.25,74.25,74.18,74.2,18500.0,57.5976,57.5976,57.5433,57.5588,18500.0
2013-08-06 13:35:00,74.2,74.27,74.19,74.27,14300.0,57.5588,57.6131,57.551,57.6131,14300.0
2013-08-06 13:40:00,74.27,74.29,74.2,74.2,9000.0,57.6131,57.6286,57.5588,57.5588,9000.0
2013-08-06 13:45:00,74.19,74.19,74.14,74.18,13500.0,57.551,57.551,57.5122,57.5433,13500.0
2013-08-06 13:50:00,74.18,74.19,74.13,74.15,9800.0,57.5433,57.551,57.5045,57.52,9800.0
2013-08-06 13:55:00,74.15,74.16,74.1,74.11,12500.0,57.52,57.5277,57.4812,57.489,12500.0
2013-08-06 14:00:00,74.13,74.17,74.11,74.13,14500.0,57.5045,57.5355,57.489,57.5045,14500.0
2013-08-06 14:05:00,74.12,74.18,74.11,74.17,13100.0,57.4967,57.5433,57.489,57.5355,13100.0
2013-08-06 14:10:00,74.19,74.23,74.19,74.2,10900.0,57.551,57.582,57.551,57.5588,10900.0
2013-08-06 14:15:00,74.19,74.23,74.15,74.18,15100.0,57.551,57.582,57.52,57.5433,15100.0
2013-08-06 14:20:00,74.18,74.18,74.06,74.09,33800.0,57.5433,57.5433,57.4502,57.4734,33800.0
2013-08-06 14:25:00,74.09,74.16,74.07,74.15,34200.0,57.4734,57.5277,57.4579,57.52,34200.0
2013-08-06 14:30:00,74.16,74.2,74.14,74.18,21000.0,57.5277,57.5588,57.5122,57.5433,21000.0
2013-08-06 14:35:00,74.18,74.18,74.1,74.12,14300.0,57.5433,57.5433,57.4812,57.4967,14300.0
2013-08-06 14:40:00,74.12,74.12,74.03,74.07,19900.0,57.4967,57.4967,57.4269,57.4579,19900.0
2013-08-06 14:45:00,74.07,74.08,74.0,74.02,20800.0,57.4579,57.4657,57.4036,57.4191,20800.0
2013-08-06 14:50:00,74.02,74.02,73.95,73.97,24800.0,57.4191,57.4191,57.3648,57.3803,24800.0
2013-08-06 14:55:00,73.97,73.97,73.92,73.92,23600.0,57.3803,57.3803,57.3416,57.3416,23600.0
2013-08-06 15:00:00,73.92,74.0,73.92,73.98,20800.0,57.3416,57.4036,57.3416,57.3881,20800.0
2013-08-06 15:05:00,73.96,74.0,73.92,73.93,17000.0,57.3726,57.4036,57.3416,57.3493,17000.0
2013-08-06 15:10:00,73.93,73.96,73.91,73.94,16600.0,57.3493,57.3726,57.3338,57.3571,16600.0
2013-08-06 15:15:00,73.94,73.96,73.91,73.91,23900.0,57.3571,57.3726,57.3338,57.3338,23900.0
2013-08-06 15:20:00,73.91,73.98,73.87,73.87,31800.0,57.3338,57.3881,57.3028,57.3028,31800.0
2013-08-06 15:25:00,73.88,73.88,73.82,73.83,30200.0,57.3105,57.3105,57.264,57.2717,30200.0
2013-08-06 15:30:00,73.83,73.87,73.81,73.84,40300.0,57.2717,57.3028,57.2562,57.2795,40300.0
2013-08-06 15:35:00,73.85,73.93,73.8,73.91,47400.0,57.2873,57.3493,57.2485,57.3338,47400.0
2013-08-06 15:40:00,73.92,73.97,73.92,73.92,35900.0,57.3416,57.3803,57.3416,57.3416,35900.0
2013-08-06 15:45:00,73.93,73.96,73.92,73.95,47200.0,57.3493,57.3726,57.3416,57.3648,47200.0
2013-08-06 15:50:00,73.94,73.95,73.88,73.88,44600.0,57.3571,57.3648,57.3105,57.3105,44600.0
2013-08-06 15:55:00,73.89,73.96,73.87,73.92,120200.0,57.3183,57.3726,57.3028,57.3416,120200.0
2013-08-07 09:30:00,73.8,74.0,73.53,73.66,31300.0,57.2485,57.4036,57.039,57.1399,31300.0
2013-08-07 09:35:00,73.66,73.75,73.59,73.66,15900.0,57.1399,57.2097,57.0856,57.1399,15900.0
2013-08-07 09:40:00,73.63,73.71,73.6,73.63,6600.0,57.1166,57.1787,57.0933,57.1166,6600.0
2013-08-07 09:45:00,73.67,73.94,73.59,73.86,16900.0,57.1476,57.3571,57.0856,57.295,16900.0
2013-08-07 09:50:00,73.84,73.84,73.66,73.67,24600.0,57.2795,57.2795,57.1399,57.1476,24600.0
2013-08-07 09:55:00,73.68,73.73,73.5,73.56,11800.0,57.1554,57.1942,57.0158,57.0623,11800.0
2013-08-07 10:00:00,73.51,73.59,73.48,73.49,17600.0,57.0235,57.0856,57.0002,57.008,17600.0
2013-08-07 10:05:00,73.46,73.47,73.37,73.43,11200.0,56.9847,56.9925,56.9149,56.9615,11200.0
2013-08-07 10:10:00,73.42,73.52,73.42,73.48,11200.0,56.9537,57.0313,56.9537,57.0002,11200.0
2013-08-07 10:15:00,73.51,73.7,73.46,73.7,7600.0,57.0235,57.1709,56.9847,57.1709,7600.0
2013-08-07 10:20:00,73.72,73.73,73.55,73.67,13300.0,57.1864,57.1942,57.0545,57.1476,13300.0
2013-08-07 10:25:00,73.67,73.69,73.62,73.64,8700.0,57.1476,57.1631,57.1088,57.1244,8700.0
2013-08-07 10:30:00,73.65,73.68,73.57,73.67,8300.0,57.1321,57.1554,57.0701,57.1476,8300.0
2013-08-07 10:35:00,73.68,73.73,73.56,73.71,19000.0,57.1554,57.1942,57.0623,57.1787,19000.0
2013-08-07 10:40:00,73.69,73.74,73.64,73.72,14200.0,57.1631,57.2019,57.1244,57.1864,14200.0
2013-08-07 10:45:00,73.72,73.75,73.68,73.75,19000.0,57.1864,57.2097,57.1554,57.2097,19000.0
2013-08-07 10:50:00,73.75,73.85,73.72,73.74,23300.0,57.2097,57.2873,57.1864,57.2019,23300.0
2013-08-07 10:55:00,73.72,73.82,73.72,73.74,23000.0,57.1864,57.264,57.1864,57.2019,23000.0
2013-08-07 11:00:00,73.74,73.75,73.57,73.6,22100.0,57.2019,57.2097,57.0701,57.0933,22100.0
2013-08-07 11:05:00,73.6,73.6,73.53,73.53,18500.0,57.0933,57.0933,57.039,57.039,18500.0
2013-08-07 11:10:00,73.54,73.76,73.54,73.76,9100.0,57.0468,57.2174,57.0468,57.2174,9100.0
2013-08-07 11:15:00,73.75,73.75,73.69,73.69,11000.0,57.2097,57.2097,57.1631,57.1631,11000.0
2013-08-07 11:20:00,73.7,73.78,73.7,73.78,5200.0,57.1709,57.233,57.1709,57.233,5200.0
2013-08-07 11:25:00,73.79,73.82,73.79,73.8,5100.0,57.2407,57.264,57.2407,57.2485,5100.0
2013-08-07 11:30:00,73.8,73.83,73.78,73.8,11200.0,57.2485,57.2717,57.233,57.2485,11200.0
2013-08-07 11:35:00,73.81,73.82,73.68,73.68,6800.0,57.2562,57.264,57.1554,57.1554,6800.0
2013-08-07 11:40:00,73.67,73.72,73.66,73.66,8000.0,57.1476,57.1864,57.1399,57.1399,8000.0
2013-08-07 11:45:00,73.64,73.66,73.59,73.66,9200.0,57.1244,57.1399,57.0856,57.1399,9200.0
2013-08-07 11:50:00,73.68,73.71,73.64,73.71,25400.0,57.1554,57.1787,57.1244,57.1787,25400.0
2013-08-07 11:55:00,73.72,73.75,73.69,73.73,15300.0,57.1864,57.2097,57.1631,57.1942,15300.0
2013-08-07 12:00:00,73.72,73.72,73.68,73.68,3500.0,57.1864,57.1864,57.1554,57.1554,3500.0
2013-08-07 12:05:00,73.69,73.79,73.68,73.77,9700.0,57.1631,57.2407,57.1554,57.2252,9700.0
2013-08-07 12:10:00,73.77,73.81,73.77,73.81,7000.0,57.2252,57.2562,57.2252,57.2562,7000.0
2013-08-07 12:15:00,73.8,73.89,73.77,73.89,24100.0,57.2485,57.3183,57.2252,57.3183,24100.0
2013-08-07 12:20:00,73.88,73.89,73.87,73.89,4600.0,57.3105,57.3183,57.3028,57.3183,4600.0
2013-08-07 12:25:00,73.87,73.89,73.84,73.87,8400.0,57.3028,57.3183,57.2795,57.3028,8400.0
2013-08-07 12:30:00,73.86,73.94,73.86,73.93,7400.0,57.295,57.3571,57.295,57.3493,7400.0
2013-08-07 12:35:00,73.93,74.03,73.92,73.97,14800.0,57.3493,57.4269,57.3416,57.3803,14800.0
2013-08-07 12:40:00,73.97,74.01,73.94,73.99,16600.0,57.3803,57.4114,57.3571,57.3959,16600.0
2013-08-07 12:45:00,74.0,74.01,73.98,74.0,10300.0,57.4036,57.4114,57.3881,57.4036,10300.0
2013-08-07 12:50:00,73.99,74.02,73.96,73.99,19100.0,57.3959,57.4191,57.3726,57.3959,19100.0
2013-08-07 12:55:00,73.99,74.03,73.99,74.02,9700.0,57.3959,57.4269,57.3959,57.4191,9700.0
2013-08-07 13:00:00,74.03,74.05,73.96,73.97,14100.0,57.4269,57.4424,57.3726,57.3803,14100.0
2013-08-07 13:05:00,73.99,74.03,73.99,74.01,8800.0,57.3959,57.4269,57.3959,57.4114,8800.0
2013-08-07 13:10:00,74.01,74.01,73.95,74.0,10900.0,57.4114,57.4114,57.3648,57.4036,10900.0
2013-08-07 13:15:00,74.0,74.04,73.94,73.96,20100.0,57.4036,57.4346,57.3571,57.3726,20100.0
2013-08-07 13:20:00,73.94,73.94,73.88,73.88,4800.0,57.3571,57.3571,57.3105,57.3105,4800.0
2013-08-07 13:25:00,73.88,73.92,73.85,73.91,15900.0,57.3105,57.3416,57.2873,57.3338,15900.0
2013-08-07 13:30:00,73.92,73.95,73.91,73.92,8200.0,57.3416,57.3648,57.3338,57.3416,8200.0
2013-08-07 13:35:00,73.94,74.07,73.94,74.06,20200.0,57.3571,57.4579,57.3571,57.4502,20200.0
2013-08-07 13:40:00,74.05,74.06,73.99,74.0,9900.0,57.4424,57.4502,57.3959,57.4036,9900.0
2013-08-07 13:45:00,74.0,74.02,73.97,73.97,18300.0,57.4036,57.4191,57.3803,57.3803,18300.0
2013-08-07 13:50:00,73.97,74.01,73.97,73.98,15700.0,57.3803,57.4114,57.3803,57.3881,15700.0
2013-08-07 13:55:00,73.99,74.06,73.98,74.05,8400.0,57.3959,57.4502,57.3881,57.4424,8400.0
2013-08-07 14:00:00,74.04,74.05,73.98,74.03,26300.0,57.4346,57.4424,57.3881,57.4269,26300.0
2013-08-07 14:05:00,74.03,74.04,73.99,74.02,26800.0,57.4269,57.4346,57.3959,57.4191,26800.0
2013-08-07 14:10:00,74.04,74.06,74.02,74.02,14000.0,57.4346,57.4502,57.4191,57.4191,14000.0
2013-08-07 14:15:00,74.03,74.06,73.99,74.0,17900.0,57.4269,57.4502,57.3959,57.4036,17900.0
2013-08-07 14:20:00,74.0,74.04,73.98,74.04,51800.0,57.4036,57.4346,57.3881,57.4346,51800.0
2013-08-07 14:25:00,74.02,74.06,74.01,74.05,15300.0,57.4191,57.4502,57.4114,57.4424,15300.0
2013-08-07 14:30:00,74.06,74.08,74.01,74.06,32900.0,57.4502,57.4657,57.4114,57.4502,32900.0
2013-08-07 14:35:00,74.07,74.07,73.99,74.01,14600.0,57.4579,57.4579,57.3959,57.4114,14600.0
2013-08-07 14:40:00,74.02,74.08,74.02,74.03,9400.0,57.4191,57.4657,57.4191,57.4269,9400.0
2013-08-07 14:45:00,74.03,74.07,74.01,74.06,7400.0,57.4269,57.4579,57.4114,57.4502,7400.0
2013-08-07 14:50:00,74.06,74.06,74.0,74.02,9400.0,57.4502,57.4502,57.4036,57.4191,9400.0
2013-08-07 14:55:00,74.02,74.11,74.02,74.1,15100.0,57.4191,57.489,57.4191,57.4812,15100.0
2013-08-07 15:00:00,74.1,74.13,74.08,74.13,20500.0,57.4812,57.5045,57.4657,57.5045,20500.0
2013-08-07 15:05:00,74.13,74.14,74.11,74.13,12400.0,57.5045,57.5122,57.489,57.5045,12400.0
2013-08-07 15:10:00,74.14,74.2,74.09,74.18,57700.0,57.5122,57.5588,57.4734,57.5433,57700.0
2013-08-07 15:15:00,74.17,74.2,74.13,74.2,18700.0,57.5355,57.5588,57.5045,57.5588,18700.0
2013-08-07 15:20:00,74.2,74.22,74.14,74.14,13300.0,57.5588,57.5743,57.5122,57.5122,13300.0
2013-08-07 15:25:00,74.14,74.18,74.1,74.13,12500.0,57.5122,57.5433,57.4812,57.5045,12500.0
2013-08-07 15:30:00,74.13,74.15,74.06,74.11,18400.0,57.5045,57.52,57.4502,57.489,18400.0
2013-08-07 15:35:00,74.11,74.14,74.08,74.14,24600.0,57.489,57.5122,57.4657,57.5122,24600.0
2013-08-07 15:40:00,74.14,74.18,74.13,74.16,22300.0,57.5122,57.5433,57.5045,57.5277,22300.0
2013-08-07 15:45:00,74.16,74.19,74.11,74.14,29900.0,57.5277,57.551,57.489,57.5122,29900.0
2013-08-07 15:50:00,74.14,74.17,74.05,74.06,33100.0,57.5122,57.5355,57.4424,57.4502,33100.0
2013-08-07 15:55:00,74.06,74.09,74.03,74.08,45700.0,57.4502,57.4734,57.4269,57.4657,45700.0
2013-08-08 09:30:00,74.38,74.57,74.18,74.18,35600.0,57.6984,57.8458,57.5433,57.5433,35600.0
2013-08-08 09:35:00,74.18,74.42,74.16,74.17,34700.0,57.5433,57.7294,57.5277,57.5355,34700.0
2013-08-08 09:40:00,74.19,74.27,74.12,74.12,23100.0,57.551,57.6131,57.4967,57.4967,23100.0
2013-08-08 09:45:00,74.11,74.14,73.95,73.97,14400.0,57.489,57.5122,57.3648,57.3803,14400.0
2013-08-08 09:50:00,73.98,74.1,73.98,74.05,12900.0,57.3881,57.4812,57.3881,57.4424,12900.0
2013-08-08 09:55:00,74.06,74.37,74.0,74.25,38100.0,57.4502,57.6906,57.4036,57.5976,38100.0
2013-08-08 10:00:00,74.28,74.32,74.22,74.22,11900.0,57.6208,57.6519,57.5743,57.5743,11900.0
2013-08-08 10:05:00,74.24,74.3,74.14,74.23,7900.0,57.5898,57.6363,57.5122,57.582,7900.0
2013-08-08 10:10:00,74.2,74.27,74.15,74.23,8200.0,57.5588,57.6131,57.52,57.582,8200.0
2013-08-08 10:15:00,74.24,74.36,74.23,74.35,6200.0,57.5898,57.6829,57.582,57.6751,6200.0
2013-08-08 10:20:00,74.36,74.4,74.34,74.38,13000.0,57.6829,57.7139,57.6674,57.6984,13000.0
2013-08-08 10:25:00,74.38,74.42,74.38,74.4,7100.0,57.6984,57.7294,57.6984,57.7139,7100.0
2013-08-08 10:30:00,74.39,74.39,74.17,74.17,13500.0,57.7062,57.7062,57.5355,57.5355,13500.0
2013-08-08 10:35:00,74.17,74.27,74.15,74.25,21800.0,57.5355,57.6131,57.52,57.5976,21800.0
2013-08-08 10:40:00,74.27,74.29,74.13,74.13,7200.0,57.6131,57.6286,57.5045,57.5045,7200.0
2013-08-08 10:45:00,74.11,74.2,74.07,74.2,8900.0,57.489,57.5588,57.4579,57.5588,8900.0
2013-08-08 10:50:00,74.22,74.25,74.22,74.24,6400.0,57.5743,57.5976,57.5743,57.5898,6400.0
2013-08-08 10:55:00,74.24,74.3,74.21,74.3,7000.0,57.5898,57.6363,57.5665,57.6363,7000.0
2013-08-08 11:00:00,74.29,74.3,74.2,74.23,12800.0,57.6286,57.6363,57.5588,57.582,12800.0
2013-08-08 11:05:00,74.24,74.24,74.15,74.17,22600.0,57.5898,57.5898,57.52,57.5355,22600.0
2013-08-08 11:10:00,74.15,74.15,74.04,74.04,11000.0,57.52,57.52,57.4346,57.4346,11000.0
2013-08-08 11:15:00,74.05,74.06,73.89,73.94,32100.0,57.4424,57.4502,57.3183,57.3571,32100.0
2013-08-08 11:20:00,73.95,74.05,73.94,73.96,10600.0,57.3648,57.4424,57.3571,57.3726,10600.0
2013-08-08 11:25:00,73.93,74.0,73.9,73.97,16100.0,57.3493,57.4036,57.326,57.3803,16100.0
2013-08-08 11:30:00,73.97,73.99,73.95,73.98,15300.0,57.3803,57.3959,57.3648,57.3881,15300.0
2013-08-08 11:35:00,73.99,74.0,73.92,73.95,30800.0,57.3959,57.4036,57.3416,57.3648,30800.0
2013-08-08 11:40:00,73.95,73.98,73.91,73.92,13200.0,57.3648,57.3881,57.3338,57.3416,13200.0
2013-08-08 11:45:00,73.92,74.01,73.92,74.01,10400.0,57.3416,57.4114,57.3416,57.4114,10400.0
2013-08-08 11:50:00,74.02,74.04,74.0,74.04,5700.0,57.4191,57.4346,57.4036,57.4346,5700.0
2013-08-08 11:55:00,74.04,74.11,74.04,74.08,4900.0,57.4346,57.489,57.4346,57.4657,4900.0
2013-08-08 12:00:00,74.1,74.24,74.1,74.23,8700.0,57.4812,57.5898,57.4812,57.582,8700.0
2013-08-08 12:05:00,74.22,74.24,74.17,74.17,4400.0,57.5743,57.5898,57.5355,57.5355,4400.0
2013-08-08 12:10:00,74.17,74.23,74.13,74.23,8900.0,57.5355,57.582,57.5045,57.582,8900.0
2013-08-08 12:15:00,74.23,74.3,74.22,74.26,6200.0,57.582,57.6363,57.5743,57.6053,6200.0
2013-08-08 12:20:00,74.26,74.3,74.24,74.24,7200.0,57.6053,57.6363,57.5898,57.5898,7200.0
2013-08-08 12:25:00,74.23,74.31,74.21,74.31,13000.0,57.582,57.6441,57.5665,57.6441,13000.0
2013-08-08 12:30:00,74.32,74.37,74.25,74.33,23500.0,57.6519,57.6906,57.5976,57.6596,23500.0
2013-08-08 12:35:00,74.36,74.46,74.32,74.46,14200.0,57.6829,57.7605,57.6519,57.7605,14200.0
2013-08-08 12:40:00,74.47,74.51,74.44,74.5,18700.0,57.7682,57.7992,57.7449,57.7915,18700.0
2013-08-08 12:45:00,74.49,74.56,74.46,74.5,4900.0,57.7837,57.838,57.7605,57.7915,4900.0
2013-08-08 12:50:00,74.5,74.53,74.5,74.53,3700.0,57.7915,57.8148,57.7915,57.8148,3700.0
2013-08-08 12:55:00,74.52,74.52,74.51,74.51,5000.0,57.807,57.807,57.7992,57.7992,5000.0
2013-08-08 13:00:00,74.52,74.56,74.51,74.54,13800.0,57.807,57.838,57.7992,57.8225,13800.0
2013-08-08 13:05:00,74.53,74.62,74.52,74.53,26300.0,57.8148,57.8846,57.807,57.8148,26300.0
2013-08-08 13:10:00,74.52,74.54,74.52,74.53,5300.0,57.807,57.8225,57.807,57.8148,5300.0
2013-08-08 13:15:00,74.54,74.55,74.53,74.54,3000.0,57.8225,57.8303,57.8148,57.8225,3000.0
2013-08-08 13:20:00,74.52,74.58,74.52,74.58,6800.0,57.807,57.8535,57.807,57.8535,6800.0
2013-08-08 13:25:00,74.57,74.58,74.5,74.52,12500.0,57.8458,57.8535,57.7915,57.807,12500.0
2013-08-08 13:30:00,74.52,74.56,74.49,74.51,12800.0,57.807,57.838,57.7837,57.7992,12800.0
2013-08-08 13:35:00,74.51,74.52,74.49,74.51,7800.0,57.7992,57.807,57.7837,57.7992,7800.0
2013-08-08 13:40:00,74.51,74.52,74.48,74.5,7700.0,57.7992,57.807,57.776,57.7915,7700.0
2013-08-08 13:45:00,74.48,74.52,74.47,74.5,11300.0,57.776,57.807,57.7682,57.7915,11300.0
2013-08-08 13:50:00,74.5,74.56,74.48,74.56,7900.0,57.7915,57.838,57.776,57.838,7900.0
2013-08-08 13:55:00,74.58,74.58,74.52,74.54,6500.0,57.8535,57.8535,57.807,57.8225,6500.0
2013-08-08 14:00:00,74.53,74.6,74.49,74.49,26000.0,57.8148,57.8691,57.7837,57.7837,26000.0
2013-08-08 14:05:00,74.5,74.52,74.48,74.48,18400.0,57.7915,57.807,57.776,57.776,18400.0
2013-08-08 14:10:00,74.47,74.53,74.44,74.52,12100.0,57.7682,57.8148,57.7449,57.807,12100.0
2013-08-08 14:15:00,74.53,74.55,74.44,74.45,15300.0,57.8148,57.8303,57.7449,57.7527,15300.0
2013-08-08 14:20:00,74.47,74.58,74.47,74.56,9200.0,57.7682,57.8535,57.7682,57.838,9200.0
2013-08-08 14:25:00,74.56,74.57,74.53,74.56,13400.0,57.838,57.8458,57.8148,57.838,13400.0
2013-08-08 14:30:00,74.56,74.61,74.55,74.55,16200.0,57.838,57.8768,57.8303,57.8303,16200.0
2013-08-08 14:35:00,74.55,74.59,74.53,74.59,11300.0,57.8303,57.8613,57.8148,57.8613,11300.0
2013-08-08 14:40:00,74.6,74.62,74.58,74.62,13900.0,57.8691,57.8846,57.8535,57.8846,13900.0
2013-08-08 14:45:00,74.62,74.66,74.61,74.63,18000.0,57.8846,57.9156,57.8768,57.8923,18000.0
2013-08-08 14:50:00,74.63,74.64,74.58,74.62,16100.0,57.8923,57.9001,57.8535,57.8846,16100.0
2013-08-08 14:55:00,74.61,74.63,74.59,74.63,14300.0,57.8768,57.8923,57.8613,57.8923,14300.0
2013-08-08 15:00:00,74.63,74.63,74.56,74.6,19300.0,57.8923,57.8923,57.838,57.8691,19300.0
2013-08-08 15:05:00,74.6,74.62,74.58,74.61,13500.0,57.8691,57.8846,57.8535,57.8768,13500.0
2013-08-08 15:10:00,74.6,74.61,74.56,74.58,20500.0,57.8691,57.8768,57.838,57.8535,20500.0
2013-08-08 15:15:00,74.58,74.62,74.54,74.56,16000.0,57.8535,57.8846,57.8225,57.838,16000.0
2013-08-08 15:20:00,74.55,74.61,74.55,74.6,24900.0,57.8303,57.8768,57.8303,57.8691,24900.0
2013-08-08 15:25:00,74.61,74.62,74.56,74.61,25200.0,57.8768,57.8846,57.838,57.8768,25200.0
2013-08-08 15:30:00,74.61,74.61,74.54,74.59,35500.0,57.8768,57.8768,57.8225,57.8613,35500.0
2013-08-08 15:35:00,74.59,74.61,74.51,74.53,38300.0,57.8613,57.8768,57.7992,57.8148,38300.0
2013-08-08 15:40:00,74.54,74.57,74.5,74.52,29600.0,57.8225,57.8458,57.7915,57.807,29600.0
2013-08-08 15:45:00,74.52,74.52,74.44,74.49,26400.0,57.807,57.807,57.7449,57.7837,26400.0
2013-08-08 15:50:00,74.48,74.52,74.43,74.43,30100.0,57.776,57.807,57.7372,57.7372,30100.0
2013-08-08 15:55:00,74.44,74.45,74.39,74.43,70100.0,57.7449,57.7527,57.7062,57.7372,70100.0
2013-08-09 09:30:00,74.51,74.51,74.06,74.42,44900.0,57.7992,57.7992,57.4502,57.7294,44900.0
2013-08-09 09:35:00,74.4,74.42,74.3,74.38,12700.0,57.7139,57.7294,57.6363,57.6984,12700.0
2013-08-09 09:40:00,74.37,74.4,74.25,74.3,8200.0,57.6906,57.7139,57.5976,57.6363,8200.0
2013-08-09 09:45:00,74.31,74.37,74.23,74.26,9300.0,57.6441,57.6906,57.582,57.6053,9300.0
2013-08-09 09:50:00,74.26,74.3,74.13,74.19,8800.0,57.6053,57.6363,57.5045,57.551,8800.0
2013-08-09 09:55:00,74.19,74.26,74.13,74.13,8500.0,57.551,57.6053,57.5045,57.5045,8500.0
2013-08-09 10:00:00,74.14,74.19,74.1,74.12,10400.0,57.5122,57.551,57.4812,57.4967,10400.0
2013-08-09 10:05:00,74.12,74.14,73.74,73.85,29800.0,57.4967,57.5122,57.2019,57.2873,29800.0
2013-08-09 10:10:00,73.86,74.01,73.76,74.0,49000.0,57.295,57.4114,57.2174,57.4036,49000.0
2013-08-09 10:15:00,74.05,74.06,73.9,73.9,22200.0,57.4424,57.4502,57.326,57.326,22200.0
2013-08-09 10:20:00,73.9,73.95,73.85,73.95,17600.0,57.326,57.3648,57.2873,57.3648,17600.0
2013-08-09 10:25:00,73.94,74.04,73.94,74.03,18000.0,57.3571,57.4346,57.3571,57.4269,18000.0
2013-08-09 10:30:00,74.03,74.1,73.99,74.07,28000.0,57.4269,57.4812,57.3959,57.4579,28000.0
2013-08-09 10:35:00,74.06,74.11,74.05,74.09,10100.0,57.4502,57.489,57.4424,57.4734,10100.0
2013-08-09 10:40:00,74.07,74.19,74.06,74.18,9000.0,57.4579,57.551,57.4502,57.5433,9000.0
2013-08-09 10:45:00,74.18,74.22,74.13,74.15,17600.0,57.5433,57.5743,57.5045,57.52,17600.0
2013-08-09 10:50:00,74.16,74.19,74.06,74.08,9100.0,57.5277,57.551,57.4502,57.4657,9100.0
2013-08-09 10:55:00,74.06,74.08,74.0,74.02,5000.0,57.4502,57.4657,57.4036,57.4191,5000.0
2013-08-09 11:00:00,74.02,74.02,73.9,73.95,8100.0,57.4191,57.4191,57.326,57.3648,8100.0
2013-08-09 11:05:00,73.94,73.96,73.89,73.96,13600.0,57.3571,57.3726,57.3183,57.3726,13600.0
2013-08-09 11:10:00,73.96,74.03,73.96,74.0,14000.0,57.3726,57.4269,57.3726,57.4036,14000.0
2013-08-09 11:15:00,74.03,74.03,73.89,73.89,15900.0,57.4269,57.4269,57.3183,57.3183,15900.0
2013-08-09 11:20:00,73.91,73.91,73.75,73.75,12900.0,57.3338,57.3338,57.2097,57.2097,12900.0
2013-08-09 11:25:00,73.74,73.74,73.57,73.66,18200.0,57.2019,57.2019,57.0701,57.1399,18200.0
2013-08-09 11:30:00,73.66,73.67,73.62,73.64,8500.0,57.1399,57.1476,57.1088,57.1244,8500.0
2013-08-09 11:35:00,73.62,73.67,73.6,73.65,10900.0,57.1088,57.1476,57.0933,57.1321,10900.0
2013-08-09 11:40:00,73.66,73.68,73.6,73.6,9700.0,57.1399,57.1554,57.0933,57.0933,9700.0
2013-08-09 11:45:00,73.62,73.69,73.6,73.67,9200.0,57.1088,57.1631,57.0933,57.1476,9200.0
2013-08-09 11:50:00,73.7,73.73,73.68,73.71,9400.0,57.1709,57.1942,57.1554,57.1787,9400.0
2013-08-09 11:55:00,73.7,73.74,73.68,73.69,10100.0,57.1709,57.2019,57.1554,57.1631,10100.0
2013-08-09 12:00:00,73.68,73.7,73.64,73.65,8100.0,57.1554,57.1709,57.1244,57.1321,8100.0
2013-08-09 12:05:00,73.65,73.66,73.59,73.65,9500.0,57.1321,57.1399,57.0856,57.1321,9500.0
2013-08-09 12:10:00,73.66,73.83,73.66,73.81,10600.0,57.1399,57.2717,57.1399,57.2562,10600.0
2013-08-09 12:15:00,73.8,73.83,73.79,73.8,12100.0,57.2485,57.2717,57.2407,57.2485,12100.0
2013-08-09 12:20:00,73.8,73.83,73.74,73.74,11500.0,57.2485,57.2717,57.2019,57.2019,11500.0
2013-08-09 12:25:00,73.74,73.81,73.74,73.77,8900.0,57.2019,57.2562,57.2019,57.2252,8900.0
2013-08-09 12:30:00,73.79,73.84,73.78,73.83,11100.0,57.2407,57.2795,57.233,57.2717,11100.0
2013-08-09 12:35:00,73.83,73.91,73.83,73.91,14400.0,57.2717,57.3338,57.2717,57.3338,14400.0
2013-08-09 12:40:00,73.92,73.93,73.87,73.87,9500.0,57.3416,57.3493,57.3028,57.3028,9500.0
2013-08-09 12:45:00,73.86,73.87,73.84,73.85,6200.0,57.295,57.3028,57.2795,57.2873,6200.0
2013-08-09 12:50:00,73.85,73.89,73.85,73.86,9200.0,57.2873,57.3183,57.2873,57.295,9200.0
2013-08-09 12:55:00,73.86,73.87,73.82,73.82,7900.0,57.295,57.3028,57.264,57.264,7900.0
2013-08-09 13:00:00,73.82,73.87,73.82,73.84,6500.0,57.264,57.3028,57.264,57.2795,6500.0
2013-08-09 13:05:00,73.84,73.86,73.83,73.86,5900.0,57.2795,57.295,57.2717,57.295,5900.0
2013-08-09 13:10:00,73.87,73.88,73.84,73.85,10300.0,57.3028,57.3105,57.2795,57.2873,10300.0
2013-08-09 13:15:00,73.85,73.9,73.85,73.88,12600.0,57.2873,57.326,57.2873,57.3105,12600.0
2013-08-09 13:20:00,73.89,73.93,73.89,73.92,11300.0,57.3183,57.3493,57.3183,57.3416,11300.0
2013-08-09 13:25:00,73.92,73.99,73.92,73.98,14100.0,57.3416,57.3959,57.3416,57.3881,14100.0
2013-08-09 13:30:00,73.99,74.03,73.96,73.96,9400.0,57.3959,57.4269,57.3726,57.3726,9400.0
2013-08-09 13:35:00,73.97,74.0,73.96,73.99,11000.0,57.3803,57.4036,57.3726,57.3959,11000.0
2013-08-09 13:40:00,73.98,74.0,73.97,73.98,6300.0,57.3881,57.4036,57.3803,57.3881,6300.0
2013-08-09 13:45:00,73.98,73.99,73.86,73.86,11400.0,57.3881,57.3959,57.295,57.295,11400.0
2013-08-09 13:50:00,73.86,73.93,73.86,73.93,11500.0,57.295,57.3493,57.295,57.3493,11500.0
2013-08-09 13:55:00,73.93,73.95,73.8,73.8,13900.0,57.3493,57.3648,57.2485,57.2485,13900.0
2013-08-09 14:00:00,73.79,73.88,73.76,73.87,18800.0,57.2407,57.3105,57.2174,57.3028,18800.0
2013-08-09 14:05:00,73.87,73.87,73.78,73.81,13700.0,57.3028,57.3028,57.233,57.2562,13700.0
2013-08-09 14:10:00,73.81,73.9,73.8,73.89,11100.0,57.2562,57.326,57.2485,57.3183,11100.0
2013-08-09 14:15:00,73.88,73.95,73.81,73.88,11800.0,57.3105,57.3648,57.2562,57.3105,11800.0
2013-08-09 14:20:00,73.88,73.91,73.87,73.9,12100.0,57.3105,57.3338,57.3028,57.326,12100.0
2013-08-09 14:25:00,73.9,73.93,73.83,73.93,13400.0,57.326,57.3493,57.2717,57.3493,13400.0
2013-08-09 14:30:00,73.93,73.98,73.92,73.96,16200.0,57.3493,57.3881,57.3416,57.3726,16200.0
2013-08-09 14:35:00,73.96,73.96,73.88,73.88,29600.0,57.3726,57.3726,57.3105,57.3105,29600.0
2013-08-09 14:40:00,73.89,73.98,73.89,73.98,13200.0,57.3183,57.3881,57.3183,57.3881,13200.0
2013-08-09 14:45:00,73.98,74.01,73.92,74.01,37000.0,57.3881,57.4114,57.3416,57.4114,37000.0
2013-08-09 14:50:00,74.02,74.02,73.97,74.0,20300.0,57.4191,57.4191,57.3803,57.4036,20300.0
2013-08-09 14:55:00,74.0,74.03,73.95,74.03,11700.0,57.4036,57.4269,57.3648,57.4269,11700.0
2013-08-09 15:00:00,74.03,74.07,74.0,74.01,22600.0,57.4269,57.4579,57.4036,57.4114,22600.0
2013-08-09 15:05:00,74.01,74.06,74.0,74.03,22400.0,57.4114,57.4502,57.4036,57.4269,22400.0
2013-08-09 15:10:00,74.03,74.06,73.99,74.03,9400.0,57.4269,57.4502,57.3959,57.4269,9400.0
2013-08-09 15:15:00,74.05,74.08,74.04,74.08,8700.0,57.4424,57.4657,57.4346,57.4657,8700.0
2013-08-09 15:20:00,74.08,74.12,74.06,74.07,19600.0,57.4657,57.4967,57.4502,57.4579,19600.0
2013-08-09 15:25:00,74.07,74.1,74.02,74.04,14900.0,57.4579,57.4812,57.4191,57.4346,14900.0
2013-08-09 15:30:00,74.04,74.08,74.01,74.03,16000.0,57.4346,57.4657,57.4114,57.4269,16000.0
2013-08-09 15:35:00,74.03,74.06,74.01,74.01,17000.0,57.4269,57.4502,57.4114,57.4114,17000.0
2013-08-09 15:40:00,74.02,74.03,73.97,73.97,27400.0,57.4191,57.4269,57.3803,57.3803,27400.0
2013-08-09 15:45:00,73.98,74.02,73.92,73.95,37000.0,57.3881,57.4191,57.3416,57.3648,37000.0
2013-08-09 15:50:00,73.96,73.97,73.9,73.91,34400.0,57.3726,57.3803,57.326,57.3338,34400.0
2013-08-09 15:55:00,73.91,74.01,73.91,73.97,57200.0,57.3338,57.4114,57.3338,57.3803,57200.0
2013-08-12 09:30:00,73.6,73.67,73.36,73.42,29800.0,57.0933,57.1476,56.9072,56.9537,29800.0
2013-08-12 09:35:00,73.44,73.74,73.41,73.74,6100.0,56.9692,57.2019,56.9459,57.2019,6100.0
2013-08-12 09:40:00,73.7,73.86,73.7,73.72,6300.0,57.1709,57.295,57.1709,57.1864,6300.0
2013-08-12 09:45:00,73.76,73.87,73.73,73.85,26500.0,57.2174,57.3028,57.1942,57.2873,26500.0
2013-08-12 09:50:00,73.87,74.14,73.87,74.1,29100.0,57.3028,57.5122,57.3028,57.4812,29100.0
2013-08-12 09:55:00,74.1,74.15,74.05,74.13,10800.0,57.4812,57.52,57.4424,57.5045,10800.0
2013-08-12 10:00:00,74.14,74.34,74.14,74.18,11000.0,57.5122,57.6674,57.5122,57.5433,11000.0
2013-08-12 10:05:00,74.17,74.27,74.17,74.23,5400.0,57.5355,57.6131,57.5355,57.582,5400.0
2013-08-12 10:10:00,74.27,74.36,74.22,74.3,14200.0,57.6131,57.6829,57.5743,57.6363,14200.0
2013-08-12 10:15:00,74.29,74.33,74.08,74.09,6400.0,57.6286,57.6596,57.4657,57.4734,6400.0
2013-08-12 10:20:00,74.11,74.12,73.97,73.97,8500.0,57.489,57.4967,57.3803,57.3803,8500.0
2013-08-12 10:25:00,73.98,74.01,73.88,73.89,5100.0,57.3881,57.4114,57.3105,57.3183,5100.0
2013-08-12 10:30:00,73.87,74.0,73.86,73.99,8400.0,57.3028,57.4036,57.295,57.3959,8400.0
2013-08-12 10:35:00,73.99,74.05,73.95,73.98,5500.0,57.3959,57.4424,57.3648,57.3881,5500.0
2013-08-12 10:40:00,73.98,74.03,73.96,73.96,5100.0,57.3881,57.4269,57.3726,57.3726,5100.0
2013-08-12 10:45:00,73.97,74.0,73.95,73.96,6800.0,57.3803,57.4036,57.3648,57.3726,6800.0
2013-08-12 10:50:00,73.96,73.97,73.92,73.94,5600.0,57.3726,57.3803,57.3416,57.3571,5600.0
2013-08-12 10:55:00,73.96,74.04,73.94,73.96,13600.0,57.3726,57.4346,57.3571,57.3726,13600.0
2013-08-12 11:00:00,73.95,74.05,73.94,74.0,7100.0,57.3648,57.4424,57.3571,57.4036,7100.0
2013-08-12 11:05:00,73.99,74.02,73.97,73.98,7100.0,57.3959,57.4191,57.3803,57.3881,7100.0
2013-08-12 11:10:00,73.97,73.99,73.88,73.92,7000.0,57.3803,57.3959,57.3105,57.3416,7000.0
2013-08-12 11:15:00,73.92,74.06,73.91,74.05,7700.0,57.3416,57.4502,57.3338,57.4424,7700.0
2013-08-12 11:20:00,74.06,74.17,74.06,74.12,9300.0,57.4502,57.5355,57.4502,57.4967,9300.0
2013-08-12 11:25:00,74.11,74.17,74.08,74.14,8400.0,57.489,57.5355,57.4657,57.5122,8400.0
2013-08-12 11:30:00,74.13,74.22,74.13,74.16,16000.0,57.5045,57.5743,57.5045,57.5277,16000.0
2013-08-12 11:35:00,74.17,74.23,74.16,74.22,9500.0,57.5355,57.582,57.5277,57.5743,9500.0
2013-08-12 11:40:00,74.22,74.31,74.22,74.23,9100.0,57.5743,57.6441,57.5743,57.582,9100.0
2013-08-12 11:45:00,74.23,74.29,74.23,74.25,10100.0,57.582,57.6286,57.582,57.5976,10100.0
2013-08-12 11:50:00,74.25,74.28,74.15,74.25,15000.0,57.5976,57.6208,57.52,57.5976,15000.0
2013-08-12 11:55:00,74.24,74.24,74.11,74.15,24000.0,57.5898,57.5898,57.489,57.52,24000.0
2013-08-12 12:00:00,74.17,74.19,74.16,74.17,5200.0,57.5355,57.551,57.5277,57.5355,5200.0
2013-08-12 12:05:00,74.17,74.23,74.14,74.23,6200.0,57.5355,57.582,57.5122,57.582,6200.0
2013-08-12 12:10:00,74.22,74.24,74.15,74.24,4000.0,57.5743,57.5898,57.52,57.5898,4000.0
2013-08-12 12:15:00,74.23,74.29,74.23,74.23,7200.0,57.582,57.6286,57.582,57.582,7200.0
2013-08-12 12:20:00,74.23,74.27,74.23,74.26,3700.0,57.582,57.6131,57.582,57.6053,3700.0
2013-08-12 12:25:00,74.25,74.27,74.18,74.18,4300.0,57.5976,57.6131,57.5433,57.5433,4300.0
2013-08-12 12:30:00,74.17,74.18,74.12,74.18,5900.0,57.5355,57.5433,57.4967,57.5433,5900.0
2013-08-12 12:35:00,74.14,74.17,74.11,74.14,3400.0,57.5122,57.5355,57.489,57.5122,3400.0
2013-08-12 12:40:00,74.13,74.24,74.13,74.2,6400.0,57.5045,57.5898,57.5045,57.5588,6400.0
2013-08-12 12:45:00,74.18,74.28,74.17,74.25,6300.0,57.5433,57.6208,57.5355,57.5976,6300.0
2013-08-12 12:50:00,74.25,74.26,74.2,74.26,15300.0,57.5976,57.6053,57.5588,57.6053,15300.0
2013-08-12 12:55:00,74.26,74.27,74.19,74.25,15200.0,57.6053,57.6131,57.551,57.5976,15200.0
2013-08-12 13:00:00,74.24,74.32,74.24,74.27,12700.0,57.5898,57.6519,57.5898,57.6131,12700.0
2013-08-12 13:05:00,74.25,74.28,74.21,74.27,25600.0,57.5976,57.6208,57.5665,57.6131,25600.0
2013-08-12 13:10:00,74.26,74.26,74.21,74.21,9300.0,57.6053,57.6053,57.5665,57.5665,9300.0
2013-08-12 13:15:00,74.2,74.21,74.17,74.21,5700.0,57.5588,57.5665,57.5355,57.5665,5700.0
2013-08-12 13:20:00,74.21,74.22,74.19,74.19,6500.0,57.5665,57.5743,57.551,57.551,6500.0
2013-08-12 13:25:00,74.16,74.2,74.16,74.18,3400.0,57.5277,57.5588,57.5277,57.5433,3400.0
2013-08-12 13:30:00,74.18,74.24,74.16,74.24,21900.0,57.5433,57.5898,57.5277,57.5898,21900.0
2013-08-12 13:35:00,74.26,74.39,74.26,74.38,16800.0,57.6053,57.7062,57.6053,57.6984,16800.0
2013-08-12 13:40:00,74.37,74.38,74.34,74.36,4800.0,57.6906,57.6984,57.6674,57.6829,4800.0
2013-08-12 13:45:00,74.35,74.35,74.25,74.25,5400.0,57.6751,57.6751,57.5976,57.5976,5400.0
2013-08-12 13:50:00,74.23,74.26,74.19,74.19,4300.0,57.582,57.6053,57.551,57.551,4300.0
2013-08-12 13:55:00,74.19,74.22,74.19,74.2,5000.0,57.551,57.5743,57.551,57.5588,5000.0
2013-08-12 14:00:00,74.21,74.26,74.17,74.22,7800.0,57.5665,57.6053,57.5355,57.5743,7800.0
2013-08-12 14:05:00,74.24,74.3,74.22,74.29,10100.0,57.5898,57.6363,57.5743,57.6286,10100.0
2013-08-12 14:10:00,74.3,74.3,74.2,74.22,9600.0,57.6363,57.6363,57.5588,57.5743,9600.0
2013-08-12 14:15:00,74.23,74.23,74.13,74.13,11900.0,57.582,57.582,57.5045,57.5045,11900.0
2013-08-12 14:20:00,74.13,74.16,74.13,74.16,7200.0,57.5045,57.5277,57.5045,57.5277,7200.0
2013-08-12 14:25:00,74.15,74.15,74.03,74.07,14600.0,57.52,57.52,57.4269,57.4579,14600.0
2013-08-12 14:30:00,74.08,74.11,74.06,74.1,9900.0,57.4657,57.489,57.4502,57.4812,9900.0
2013-08-12 14:35:00,74.1,74.22,74.09,74.22,7700.0,57.4812,57.5743,57.4734,57.5743,7700.0
2013-08-12 14:40:00,74.21,74.21,74.16,74.21,7900.0,57.5665,57.5665,57.5277,57.5665,7900.0
2013-08-12 14:45:00,74.21,74.27,74.19,74.25,8800.0,57.5665,57.6131,57.551,57.5976,8800.0
2013-08-12 14:50:00,74.26,74.27,74.21,74.24,6100.0,57.6053,57.6131,57.5665,57.5898,6100.0
2013-08-12 14:55:00,74.25,74.28,74.23,74.28,5400.0,57.5976,57.6208,57.582,57.6208,5400.0
2013-08-12 15:00:00,74.28,74.3,74.21,74.22,9500.0,57.6208,57.6363,57.5665,57.5743,9500.0
2013-08-12 15:05:00,74.22,74.25,74.2,74.22,13800.0,57.5743,57.5976,57.5588,57.5743,13800.0
2013-08-12 15:10:00,74.22,74.33,74.22,74.31,10600.0,57.5743,57.6596,57.5743,57.6441,10600.0
2013-08-12 15:15:00,74.32,74.32,74.27,74.29,8200.0,57.6519,57.6519,57.6131,57.6286,8200.0
2013-08-12 15:20:00,74.28,74.39,74.28,74.37,12800.0,57.6208,57.7062,57.6208,57.6906,12800.0
2013-08-12 15:25:00,74.37,74.4,74.32,74.33,13900.0,57.6906,57.7139,57.6519,57.6596,13900.0
2013-08-12 15:30:00,74.33,74.34,74.28,74.3,16300.0,57.6596,57.6674,57.6208,57.6363,16300.0
2013-08-12 15:35:00,74.3,74.32,74.28,74.29,17500.0,57.6363,57.6519,57.6208,57.6286,17500.0
2013-08-12 15:40:00,74.3,74.37,74.27,74.31,19000.0,57.6363,57.6906,57.6131,57.6441,19000.0
2013-08-12 15:45:00,74.32,74.4,74.32,74.34,21300.0,57.6519,57.7139,57.6519,57.6674,21300.0
2013-08-12 15:50:00,74.33,74.36,74.28,74.3,25600.0,57.6596,57.6829,57.6208,57.6363,25600.0
2013-08-12 15:55:00,74.3,74.34,74.25,74.32,52200.0,57.6363,57.6674,57.5976,57.6519,52200.0
2013-08-13 09:30:00,74.27,74.27,73.95,74.04,39700.0,57.6131,57.6131,57.3648,57.4346,39700.0
2013-08-13 09:35:00,74.05,74.4,74.04,74.39,22800.0,57.4424,57.7139,57.4346,57.7062,22800.0
2013-08-13 09:40:00,74.36,74.36,74.09,74.2,7600.0,57.6829,57.6829,57.4734,57.5588,7600.0
2013-08-13 09:45:00,74.2,74.25,74.11,74.25,10300.0,57.5588,57.5976,57.489,57.5976,10300.0
2013-08-13 09:50:00,74.26,74.32,74.05,74.09,6100.0,57.6053,57.6519,57.4424,57.4734,6100.0
2013-08-13 09:55:00,74.07,74.18,74.05,74.16,4500.0,57.4579,57.5433,57.4424,57.5277,4500.0
2013-08-13 10:00:00,74.18,74.19,73.91,73.91,6500.0,57.5433,57.551,57.3338,57.3338,6500.0
2013-08-13 10:05:00,73.9,73.9,73.75,73.85,11300.0,57.326,57.326,57.2097,57.2873,11300.0
2013-08-13 10:10:00,73.88,73.98,73.77,73.83,9100.0,57.3105,57.3881,57.2252,57.2717,9100.0
2013-08-13 10:15:00,73.84,73.88,73.7,73.82,13700.0,57.2795,57.3105,57.1709,57.264,13700.0
2013-08-13 10:20:00,73.83,73.97,73.83,73.86,5600.0,57.2717,57.3803,57.2717,57.295,5600.0
2013-08-13 10:25:00,73.86,73.97,73.79,73.95,8000.0,57.295,57.3803,57.2407,57.3648,8000.0
2013-08-13 10:30:00,73.93,73.93,73.78,73.88,23700.0,57.3493,57.3493,57.233,57.3105,23700.0
2013-08-13 10:35:00,73.88,73.88,73.75,73.85,5800.0,57.3105,57.3105,57.2097,57.2873,5800.0
2013-08-13 10:40:00,73.87,74.01,73.87,74.01,6400.0,57.3028,57.4114,57.3028,57.4114,6400.0
2013-08-13 10:45:00,73.99,74.02,73.9,74.02,13400.0,57.3959,57.4191,57.326,57.4191,13400.0
2013-08-13 10:50:00,74.02,74.02,73.8,73.8,9400.0,57.4191,57.4191,57.2485,57.2485,9400.0
2013-08-13 10:55:00,73.8,73.92,73.75,73.92,6200.0,57.2485,57.3416,57.2097,57.3416,6200.0
2013-08-13 11:00:00,73.92,74.1,73.91,74.0,11300.0,57.3416,57.4812,57.3338,57.4036,11300.0
2013-08-13 11:05:00,74.0,74.05,73.97,74.05,5300.0,57.4036,57.4424,57.3803,57.4424,5300.0
2013-08-13 11:10:00,74.09,74.13,74.06,74.1,3900.0,57.4734,57.5045,57.4502,57.4812,3900.0
2013-08-13 11:15:00,74.07,74.11,73.96,74.04,11200.0,57.4579,57.489,57.3726,57.4346,11200.0
2013-08-13 11:20:00,74.02,74.1,74.02,74.07,4800.0,57.4191,57.4812,57.4191,57.4579,4800.0
2013-08-13 11:25:00,74.11,74.16,74.09,74.12,4900.0,57.489,57.5277,57.4734,57.4967,4900.0
2013-08-13 11:30:00,74.12,74.16,74.03,74.06,6400.0,57.4967,57.5277,57.4269,57.4502,6400.0
2013-08-13 11:35:00,74.06,74.06,73.98,74.01,6100.0,57.4502,57.4502,57.3881,57.4114,6100.0
2013-08-13 11:40:00,74.02,74.03,73.95,74.01,6100.0,57.4191,57.4269,57.3648,57.4114,6100.0
2013-08-13 11:45:00,73.99,74.11,73.98,74.04,16700.0,57.3959,57.489,57.3881,57.4346,16700.0
2013-08-13 11:50:00,74.05,74.05,73.93,73.93,5300.0,57.4424,57.4424,57.3493,57.3493,5300.0
2013-08-13 11:55:00,73.93,74.04,73.9,74.0,5000.0,57.3493,57.4346,57.326,57.4036,5000.0
2013-08-13 12:00:00,74.0,74.0,73.88,73.95,6200.0,57.4036,57.4036,57.3105,57.3648,6200.0
2013-08-13 12:05:00,73.96,73.98,73.92,73.98,3600.0,57.3726,57.3881,57.3416,57.3881,3600.0
2013-08-13 12:10:00,74.04,74.11,74.04,74.11,12100.0,57.4346,57.489,57.4346,57.489,12100.0
2013-08-13 12:15:00,74.12,74.15,74.05,74.15,6600.0,57.4967,57.52,57.4424,57.52,6600.0
2013-08-13 12:20:00,74.15,74.21,74.15,74.2,4000.0,57.52,57.5665,57.52,57.5588,4000.0
2013-08-13 12:25:00,74.21,74.32,74.19,74.32,7900.0,57.5665,57.6519,57.551,57.6519,7900.0
2013-08-13 12:30:00,74.34,74.38,74.27,74.35,16500.0,57.6674,57.6984,57.6131,57.6751,16500.0
2013-08-13 12:35:00,74.33,74.35,74.26,74.27,2400.0,57.6596,57.6751,57.6053,57.6131,2400.0
2013-08-13 12:40:00,74.27,74.28,74.23,74.27,6700.0,57.6131,57.6208,57.582,57.6131,6700.0
2013-08-13 12:45:00,74.3,74.35,74.27,74.3,12800.0,57.6363,57.6751,57.6131,57.6363,12800.0
2013-08-13 12:50:00,74.3,74.45,74.3,74.36,12000.0,57.6363,57.7527,57.6363,57.6829,12000.0
2013-08-13 12:55:00,74.34,74.41,74.33,74.37,4400.0,57.6674,57.7217,57.6596,57.6906,4400.0
2013-08-13 13:00:00,74.35,74.38,74.3,74.36,8800.0,57.6751,57.6984,57.6363,57.6829,8800.0
2013-08-13 13:05:00,74.36,74.39,74.31,74.39,2500.0,57.6829,57.7062,57.6441,57.7062,2500.0
2013-08-13 13:10:00,74.41,74.49,74.39,74.46,25000.0,57.7217,57.7837,57.7062,57.7605,25000.0
2013-08-13 13:15:00,74.45,74.51,74.44,74.45,5100.0,57.7527,57.7992,57.7449,57.7527,5100.0
2013-08-13 13:20:00,74.46,74.52,74.46,74.48,3000.0,57.7605,57.807,57.7605,57.776,3000.0
2013-08-13 13:25:00,74.47,74.53,74.47,74.51,11500.0,57.7682,57.8148,57.7682,57.7992,11500.0
2013-08-13 13:30:00,74.5,74.53,74.44,74.47,6800.0,57.7915,57.8148,57.7449,57.7682,6800.0
2013-08-13 13:35:00,74.46,74.49,74.44,74.49,5000.0,57.7605,57.7837,57.7449,57.7837,5000.0
2013-08-13 13:40:00,74.49,74.5,74.39,74.39,38300.0,57.7837,57.7915,57.7062,57.7062,38300.0
2013-08-13 13:45:00,74.39,74.42,74.34,74.34,3400.0,57.7062,57.7294,57.6674,57.6674,3400.0
2013-08-13 13:50:00,74.33,74.41,74.32,74.4,5400.0,57.6596,57.7217,57.6519,57.7139,5400.0
2013-08-13 13:55:00,74.4,74.41,74.37,74.37,4500.0,57.7139,57.7217,57.6906,57.6906,4500.0
2013-08-13 14:00:00,74.37,74.43,74.37,74.43,4600.0,57.6906,57.7372,57.6906,57.7372,4600.0
2013-08-13 14:05:00,74.45,74.56,74.44,74.53,15300.0,57.7527,57.838,57.7449,57.8148,15300.0
2013-08-13 14:10:00,74.52,74.52,74.44,74.5,23300.0,57.807,57.807,57.7449,57.7915,23300.0
2013-08-13 14:15:00,74.51,74.55,74.47,74.54,12100.0,57.7992,57.8303,57.7682,57.8225,12100.0
2013-08-13 14:20:00,74.53,74.56,74.52,74.56,8000.0,57.8148,57.838,57.807,57.838,8000.0
2013-08-13 14:25:00,74.54,74.56,74.51,74.53,5100.0,57.8225,57.838,57.7992,57.8148,5100.0
2013-08-13 14:30:00,74.5,74.53,74.34,74.34,8900.0,57.7915,57.8148,57.6674,57.6674,8900.0
2013-08-13 14:35:00,74.32,74.33,74.28,74.29,8600.0,57.6519,57.6596,57.6208,57.6286,8600.0
2013-08-13 14:40:00,74.28,74.34,74.25,74.31,8500.0,57.6208,57.6674,57.5976,57.6441,8500.0
2013-08-13 14:45:00,74.3,74.34,74.16,74.18,32300.0,57.6363,57.6674,57.5277,57.5433,32300.0
2013-08-13 14:50:00,74.19,74.3,74.19,74.24,13900.0,57.551,57.6363,57.551,57.5898,13900.0
2013-08-13 14:55:00,74.23,74.31,74.23,74.29,13600.0,57.582,57.6441,57.582,57.6286,13600.0
2013-08-13 15:00:00,74.29,74.38,74.29,74.38,17100.0,57.6286,57.6984,57.6286,57.6984,17100.0
2013-08-13 15:05:00,74.37,74.38,74.34,74.37,23200.0,57.6906,57.6984,57.6674,57.6906,23200.0
2013-08-13 15:10:00,74.35,74.38,74.34,74.36,22000.0,57.6751,57.6984,57.6674,57.6829,22000.0
2013-08-13 15:15:00,74.37,74.37,74.29,74.34,10800.0,57.6906,57.6906,57.6286,57.6674,10800.0
2013-08-13 15:20:00,74.34,74.39,74.33,74.35,13100.0,57.6674,57.7062,57.6596,57.6751,13100.0
2013-08-13 15:25:00,74.35,74.38,74.32,74.35,8900.0,57.6751,57.6984,57.6519,57.6751,8900.0
2013-08-13 15:30:00,74.34,74.34,74.28,74.28,15200.0,57.6674,57.6674,57.6208,57.6208,15200.0
2013-08-13 15:35:00,74.28,74.3,74.21,74.27,16500.0,57.6208,57.6363,57.5665,57.6131,16500.0
2013-08-13 15:40:00,74.28,74.31,74.25,74.26,18700.0,57.6208,57.6441,57.5976,57.6053,18700.0
2013-08-13 15:45:00,74.27,74.3,74.23,74.24,43000.0,57.6131,57.6363,57.582,57.5898,43000.0
2013-08-13 15:50:00,74.25,74.32,74.24,74.3,33100.0,57.5976,57.6519,57.5898,57.6363,33100.0
2013-08-13 15:55:00,74.29,74.29,74.21,74.29,56300.0,57.6286,57.6286,57.5665,57.6286,56300.0
2013-08-14 09:30:00,73.99,74.12,73.86,73.97,57200.0,57.3959,57.4967,57.295,57.3803,57200.0
2013-08-14 09:35:00,73.97,73.98,73.81,73.95,12500.0,57.3803,57.3881,57.2562,57.3648,12500.0
2013-08-14 09:40:00,73.89,73.92,73.74,73.79,34600.0,57.3183,57.3416,57.2019,57.2407,34600.0
2013-08-14 09:45:00,73.79,74.04,73.71,73.95,11000.0,57.2407,57.4346,57.1787,57.3648,11000.0
2013-08-14 09:50:00,73.92,74.05,73.82,73.94,36500.0,57.3416,57.4424,57.264,57.3571,36500.0
2013-08-14 09:55:00,73.98,74.05,73.92,73.97,16800.0,57.3881,57.4424,57.3416,57.3803,16800.0
2013-08-14 10:00:00,74.02,74.09,73.95,74.03,14300.0,57.4191,57.4734,57.3648,57.4269,14300.0
2013-08-14 10:05:00,74.05,74.08,73.85,73.89,18500.0,57.4424,57.4657,57.2873,57.3183,18500.0
2013-08-14 10:10:00,73.9,73.9,73.71,73.85,6500.0,57.326,57.326,57.1787,57.2873,6500.0
2013-08-14 10:15:00,73.85,73.89,73.79,73.83,4000.0,57.2873,57.3183,57.2407,57.2717,4000.0
2013-08-14 10:20:00,73.83,73.99,73.78,73.95,33500.0,57.2717,57.3959,57.233,57.3648,33500.0
2013-08-14 10:25:00,73.98,74.06,73.94,74.06,24200.0,57.3881,57.4502,57.3571,57.4502,24200.0
2013-08-14 10:30:00,73.98,74.1,73.97,73.97,4700.0,57.3881,57.4812,57.3803,57.3803,4700.0
2013-08-14 10:35:00,74.05,74.07,73.86,73.95,15100.0,57.4424,57.4579,57.295,57.3648,15100.0
2013-08-14 10:40:00,73.95,74.0,73.84,73.95,21500.0,57.3648,57.4036,57.2795,57.3648,21500.0
2013-08-14 10:45:00,73.95,73.95,73.78,73.86,72200.0,57.3648,57.3648,57.233,57.295,72200.0
2013-08-14 10:50:00,73.88,73.91,73.83,73.91,8100.0,57.3105,57.3338,57.2717,57.3338,8100.0
2013-08-14 10:55:00,73.94,73.97,73.89,73.96,34800.0,57.3571,57.3803,57.3183,57.3726,34800.0
2013-08-14 11:00:00,73.96,73.99,73.9,73.96,5300.0,57.3726,57.3959,57.326,57.3726,5300.0
2013-08-14 11:05:00,73.96,73.99,73.88,73.9,3600.0,57.3726,57.3959,57.3105,57.326,3600.0
2013-08-14 11:10:00,73.91,73.93,73.81,73.86,12800.0,57.3338,57.3493,57.2562,57.295,12800.0
2013-08-14 11:15:00,73.87,73.88,73.78,73.88,10200.0,57.3028,57.3105,57.233,57.3105,10200.0
2013-08-14 11:20:00,73.88,73.97,73.87,73.87,6000.0,57.3105,57.3803,57.3028,57.3028,6000.0
2013-08-14 11:25:00,73.84,73.85,73.77,73.8,21600.0,57.2795,57.2873,57.2252,57.2485,21600.0
2013-08-14 11:30:00,73.8,73.81,73.75,73.77,10700.0,57.2485,57.2562,57.2097,57.2252,10700.0
2013-08-14 11:35:00,73.77,73.83,73.69,73.72,99000.0,57.2252,57.2717,57.1631,57.1864,99000.0
2013-08-14 11:40:00,73.74,73.89,73.74,73.88,4800.0,57.2019,57.3183,57.2019,57.3105,4800.0
2013-08-14 11:45:00,73.85,73.85,73.71,73.74,75000.0,57.2873,57.2873,57.1787,57.2019,75000.0
2013-08-14 11:50:00,73.74,73.86,73.72,73.82,9600.0,57.2019,57.295,57.1864,57.264,9600.0
2013-08-14 11:55:00,73.81,73.91,73.77,73.88,35800.0,57.2562,57.3338,57.2252,57.3105,35800.0
2013-08-14 12:00:00,73.88,73.94,73.85,73.91,6500.0,57.3105,57.3571,57.2873,57.3338,6500.0
2013-08-14 12:05:00,73.92,73.97,73.83,73.85,20300.0,57.3416,57.3803,57.2717,57.2873,20300.0
2013-08-14 12:10:00,73.85,73.96,73.85,73.96,5900.0,57.2873,57.3726,57.2873,57.3726,5900.0
2013-08-14 12:15:00,73.96,73.97,73.89,73.96,46000.0,57.3726,57.3803,57.3183,57.3726,46000.0
2013-08-14 12:20:00,73.96,73.96,73.83,73.9,4300.0,57.3726,57.3726,57.2717,57.326,4300.0
2013-08-14 12:25:00,73.93,73.98,73.91,73.98,12600.0,57.3493,57.3881,57.3338,57.3881,12600.0
2013-08-14 12:30:00,73.99,73.99,73.94,73.96,2900.0,57.3959,57.3959,57.3571,57.3726,2900.0
2013-08-14 12:35:00,73.97,73.99,73.86,73.86,2900.0,57.3803,57.3959,57.295,57.295,2900.0
2013-08-14 12:40:00,73.87,73.9,73.82,73.9,5800.0,57.3028,57.326,57.264,57.326,5800.0
2013-08-14 12:45:00,73.9,73.9,73.85,73.88,6000.0,57.326,57.326,57.2873,57.3105,6000.0
2013-08-14 12:50:00,73.88,73.88,73.81,73.85,50700.0,57.3105,57.3105,57.2562,57.2873,50700.0
2013-08-14 12:55:00,73.82,73.88,73.82,73.85,4100.0,57.264,57.3105,57.264,57.2873,4100.0
2013-08-14 13:00:00,73.82,73.92,73.8,73.83,5300.0,57.264,57.3416,57.2485,57.2717,5300.0
2013-08-14 13:05:00,73.86,73.94,73.86,73.94,4700.0,57.295,57.3571,57.295,57.3571,4700.0
2013-08-14 13:10:00,73.95,73.99,73.9,73.91,4800.0,57.3648,57.3959,57.326,57.3338,4800.0
2013-08-14 13:15:00,73.89,73.97,73.89,73.97,2700.0,57.3183,57.3803,57.3183,57.3803,2700.0
2013-08-14 13:20:00,73.94,73.96,73.89,73.94,5400.0,57.3571,57.3726,57.3183,57.3571,5400.0
2013-08-14 13:25:00,73.97,73.98,73.92,73.94,53000.0,57.3803,57.3881,57.3416,57.3571,53000.0
2013-08-14 13:30:00,73.93,73.93,73.8,73.86,13600.0,57.3493,57.3493,57.2485,57.295,13600.0
2013-08-14 13:35:00,73.83,73.95,73.77,73.85,7800.0,57.2717,57.3648,57.2252,57.2873,7800.0
2013-08-14 13:40:00,73.83,73.9,73.81,73.84,4000.0,57.2717,57.326,57.2562,57.2795,4000.0
2013-08-14 13:45:00,73.8,73.81,73.73,73.74,6100.0,57.2485,57.2562,57.1942,57.2019,6100.0
2013-08-14 13:50:00,73.75,73.83,73.75,73.81,6600.0,57.2097,57.2717,57.2097,57.2562,6600.0
2013-08-14 13:55:00,73.8,73.84,73.73,73.83,10700.0,57.2485,57.2795,57.1942,57.2717,10700.0
2013-08-14 14:00:00,73.83,73.88,73.8,73.8,20600.0,57.2717,57.3105,57.2485,57.2485,20600.0
2013-08-14 14:05:00,73.8,73.89,73.8,73.89,16400.0,57.2485,57.3183,57.2485,57.3183,16400.0
2013-08-14 14:10:00,73.89,73.9,73.8,73.89,11500.0,57.3183,57.326,57.2485,57.3183,11500.0
2013-08-14 14:15:00,73.89,73.89,73.81,73.81,3700.0,57.3183,57.3183,57.2562,57.2562,3700.0
2013-08-14 14:20:00,73.8,73.88,73.79,73.85,10500.0,57.2485,57.3105,57.2407,57.2873,10500.0
2013-08-14 14:25:00,73.84,73.88,73.81,73.84,11300.0,57.2795,57.3105,57.2562,57.2795,11300.0
2013-08-14 14:30:00,73.84,73.86,73.79,73.79,12100.0,57.2795,57.295,57.2407,57.2407,12100.0
2013-08-14 14:35:00,73.79,73.87,73.75,73.87,7300.0,57.2407,57.3028,57.2097,57.3028,7300.0
2013-08-14 14:40:00,73.87,73.87,73.77,73.78,11200.0,57.3028,57.3028,57.2252,57.233,11200.0
2013-08-14 14:45:00,73.8,73.88,73.8,73.81,14100.0,57.2485,57.3105,57.2485,57.2562,14100.0
2013-08-14 14:50:00,73.81,73.87,73.81,73.84,6600.0,57.2562,57.3028,57.2562,57.2795,6600.0
2013-08-14 14:55:00,73.84,73.94,73.84,73.94,12700.0,57.2795,57.3571,57.2795,57.3571,12700.0
2013-08-14 15:00:00,73.93,73.94,73.84,73.84,9300.0,57.3493,57.3571,57.2795,57.2795,9300.0
2013-08-14 15:05:00,73.84,73.91,73.84,73.91,7700.0,57.2795,57.3338,57.2795,57.3338,7700.0
2013-08-14 15:10:00,73.92,74.0,73.92,73.97,9300.0,57.3416,57.4036,57.3416,57.3803,9300.0
2013-08-14 15:15:00,73.99,74.02,73.95,73.96,9300.0,57.3959,57.4191,57.3648,57.3726,9300.0
2013-08-14 15:20:00,73.98,73.99,73.84,73.87,26900.0,57.3881,57.3959,57.2795,57.3028,26900.0
2013-08-14 15:25:00,73.87,73.88,73.79,73.8,37300.0,57.3028,57.3105,57.2407,57.2485,37300.0
2013-08-14 15:30:00,73.8,73.8,73.77,73.79,19700.0,57.2485,57.2485,57.2252,57.2407,19700.0
2013-08-14 15:35:00,73.79,73.82,73.75,73.78,27700.0,57.2407,57.264,57.2097,57.233,27700.0
2013-08-14 15:40:00,73.78,73.84,73.77,73.79,27200.0,57.233,57.2795,57.2252,57.2407,27200.0
2013-08-14 15:45:00,73.79,73.87,73.77,73.82,61900.0,57.2407,57.3028,57.2252,57.264,61900.0
2013-08-14 15:50:00,73.81,73.88,73.81,73.85,40500.0,57.2562,57.3105,57.2562,57.2873,40500.0
2013-08-14 15:55:00,73.85,73.86,73.73,73.76,86300.0,57.2873,57.295,57.1942,57.2174,86300.0
2013-08-15 09:30:00,72.95,73.11,72.88,73.04,51400.0,56.5891,56.7132,56.5348,56.6589,51400.0
2013-08-15 09:35:00,73.0,73.11,72.81,72.86,29100.0,56.6279,56.7132,56.4805,56.5193,29100.0
2013-08-15 09:40:00,72.86,73.11,72.81,73.09,38700.0,56.5193,56.7132,56.4805,56.6977,38700.0
2013-08-15 09:45:00,73.06,73.08,72.79,72.79,20400.0,56.6744,56.69,56.465,56.465,20400.0
2013-08-15 09:50:00,72.81,72.92,72.65,72.82,10600.0,56.4805,56.5658,56.3564,56.4883,10600.0
2013-08-15 09:55:00,72.73,72.81,72.7,72.73,9600.0,56.4185,56.4805,56.3952,56.4185,9600.0
2013-08-15 10:00:00,72.75,72.85,72.71,72.81,13400.0,56.434,56.5115,56.4029,56.4805,13400.0
2013-08-15 10:05:00,72.8,72.82,72.62,72.66,8400.0,56.4728,56.4883,56.3331,56.3641,8400.0
2013-08-15 10:10:00,72.69,72.75,72.57,72.59,18500.0,56.3874,56.434,56.2943,56.3098,18500.0
2013-08-15 10:15:00,72.56,72.65,72.5,72.51,34200.0,56.2866,56.3564,56.24,56.2478,34200.0
2013-08-15 10:20:00,72.51,72.61,72.5,72.61,20000.0,56.2478,56.3254,56.24,56.3254,20000.0
2013-08-15 10:25:00,72.61,72.81,72.53,72.71,71800.0,56.3254,56.4805,56.2633,56.4029,71800.0
2013-08-15 10:30:00,72.7,73.0,72.7,72.93,59300.0,56.3952,56.6279,56.3952,56.5736,59300.0
2013-08-15 10:35:00,72.93,73.06,72.93,72.99,42200.0,56.5736,56.6744,56.5736,56.6201,42200.0
2013-08-15 10:40:00,72.99,73.01,72.86,72.88,7600.0,56.6201,56.6357,56.5193,56.5348,7600.0
2013-08-15 10:45:00,72.88,72.96,72.81,72.83,70400.0,56.5348,56.5969,56.4805,56.496,70400.0
2013-08-15 10:50:00,72.85,72.86,72.76,72.85,9400.0,56.5115,56.5193,56.4417,56.5115,9400.0
2013-08-15 10:55:00,72.82,72.93,72.74,72.92,21200.0,56.4883,56.5736,56.4262,56.5658,21200.0
2013-08-15 11:00:00,72.92,72.92,72.81,72.85,7900.0,56.5658,56.5658,56.4805,56.5115,7900.0
2013-08-15 11:05:00,72.86,72.94,72.86,72.87,5700.0,56.5193,56.5814,56.5193,56.5271,5700.0
2013-08-15 11:10:00,72.88,72.92,72.81,72.81,9400.0,56.5348,56.5658,56.4805,56.4805,9400.0
2013-08-15 11:15:00,72.82,72.89,72.81,72.89,20600.0,56.4883,56.5426,56.4805,56.5426,20600.0
2013-08-15 11:20:00,72.87,72.91,72.8,72.91,13400.0,56.5271,56.5581,56.4728,56.5581,13400.0
2013-08-15 11:25:00,72.89,72.93,72.86,72.92,4000.0,56.5426,56.5736,56.5193,56.5658,4000.0
2013-08-15 11:30:00,72.94,72.94,72.89,72.91,4300.0,56.5814,56.5814,56.5426,56.5581,4300.0
2013-08-15 11:35:00,72.93,72.99,72.93,72.98,3600.0,56.5736,56.6201,56.5736,56.6124,3600.0
2013-08-15 11:40:00,72.97,72.98,72.94,72.94,2700.0,56.6046,56.6124,56.5814,56.5814,2700.0
2013-08-15 11:45:00,72.95,73.02,72.95,73.0,5500.0,56.5891,56.6434,56.5891,56.6279,5500.0
2013-08-15 11:50:00,73.02,73.04,72.94,72.95,10600.0,56.6434,56.6589,56.5814,56.5891,10600.0
2013-08-15 11:55:00,72.96,72.98,72.93,72.95,19700.0,56.5969,56.6124,56.5736,56.5891,19700.0
2013-08-15 12:00:00,72.95,72.96,72.91,72.96,4300.0,56.5891,56.5969,56.5581,56.5969,4300.0
2013-08-15 12:05:00,72.95,72.99,72.9,72.97,8800.0,56.5891,56.6201,56.5503,56.6046,8800.0
2013-08-15 12:10:00,72.98,73.04,72.98,73.04,2600.0,56.6124,56.6589,56.6124,56.6589,2600.0
2013-08-15 12:15:00,73.05,73.18,73.05,73.18,4800.0,56.6667,56.7675,56.6667,56.7675,4800.0
2013-08-15 12:20:00,73.21,73.26,73.21,73.24,8300.0,56.7908,56.8296,56.7908,56.8141,8300.0
2013-08-15 12:25:00,73.23,73.24,73.19,73.24,5100.0,56.8063,56.8141,56.7753,56.8141,5100.0
2013-08-15 12:30:00,73.26,73.39,73.26,73.3,8800.0,56.8296,56.9304,56.8296,56.8606,8800.0
2013-08-15 12:35:00,73.28,73.28,73.14,73.21,8400.0,56.8451,56.8451,56.7365,56.7908,8400.0
2013-08-15 12:40:00,73.21,73.25,73.17,73.24,34200.0,56.7908,56.8218,56.7598,56.8141,34200.0
2013-08-15 12:45:00,73.24,73.25,73.1,73.1,4600.0,56.8141,56.8218,56.7055,56.7055,4600.0
2013-08-15 12:50:00,73.11,73.29,73.11,73.29,4500.0,56.7132,56.8529,56.7132,56.8529,4500.0
2013-08-15 12:55:00,73.28,73.32,73.26,73.27,5200.0,56.8451,56.8761,56.8296,56.8373,5200.0
2013-08-15 13:00:00,73.3,73.31,73.24,73.25,2500.0,56.8606,56.8684,56.8141,56.8218,2500.0
2013-08-15 13:05:00,73.23,73.23,73.16,73.22,4500.0,56.8063,56.8063,56.752,56.7986,4500.0
2013-08-15 13:10:00,73.22,73.23,73.08,73.17,23100.0,56.7986,56.8063,56.69,56.7598,23100.0
2013-08-15 13:15:00,73.18,73.22,73.1,73.15,7400.0,56.7675,56.7986,56.7055,56.7443,7400.0
2013-08-15 13:20:00,73.15,73.23,73.11,73.16,6700.0,56.7443,56.8063,56.7132,56.752,6700.0
2013-08-15 13:25:00,73.16,73.21,73.14,73.17,11300.0,56.752,56.7908,56.7365,56.7598,11300.0
2013-08-15 13:30:00,73.16,73.33,73.16,73.31,7700.0,56.752,56.8839,56.752,56.8684,7700.0
2013-08-15 13:35:00,73.34,73.4,73.33,73.37,12600.0,56.8916,56.9382,56.8839,56.9149,12600.0
2013-08-15 13:40:00,73.39,73.49,73.37,73.49,12400.0,56.9304,57.008,56.9149,57.008,12400.0
2013-08-15 13:45:00,73.49,73.58,73.49,73.57,13000.0,57.008,57.0778,57.008,57.0701,13000.0
2013-08-15 13:50:00,73.56,73.56,73.48,73.51,15500.0,57.0623,57.0623,57.0002,57.0235,15500.0
2013-08-15 13:55:00,73.51,73.56,73.46,73.56,18100.0,57.0235,57.0623,56.9847,57.0623,18100.0
2013-08-15 14:00:00,73.56,73.6,73.52,73.55,25400.0,57.0623,57.0933,57.0313,57.0545,25400.0
2013-08-15 14:05:00,73.54,73.57,73.48,73.52,15600.0,57.0468,57.0701,57.0002,57.0313,15600.0
2013-08-15 14:10:00,73.53,73.55,73.42,73.48,15100.0,57.039,57.0545,56.9537,57.0002,15100.0
2013-08-15 14:15:00,73.47,73.52,73.45,73.52,15200.0,56.9925,57.0313,56.977,57.0313,15200.0
2013-08-15 14:20:00,73.51,73.61,73.48,73.55,14600.0,57.0235,57.1011,57.0002,57.0545,14600.0
2013-08-15 14:25:00,73.56,73.73,73.56,73.66,9400.0,57.0623,57.1942,57.0623,57.1399,9400.0
2013-08-15 14:30:00,73.66,73.77,73.66,73.77,7200.0,57.1399,57.2252,57.1399,57.2252,7200.0
2013-08-15 14:35:00,73.74,73.81,73.64,73.65,18200.0,57.2019,57.2562,57.1244,57.1321,18200.0
2013-08-15 14:40:00,73.66,73.66,73.59,73.65,5200.0,57.1399,57.1399,57.0856,57.1321,5200.0
2013-08-15 14:45:00,73.65,73.72,73.6,73.61,32300.0,57.1321,57.1864,57.0933,57.1011,32300.0
2013-08-15 14:50:00,73.62,73.66,73.55,73.65,46600.0,57.1088,57.1399,57.0545,57.1321,46600.0
2013-08-15 14:55:00,73.63,73.64,73.59,73.61,5400.0,57.1166,57.1244,57.0856,57.1011,5400.0
2013-08-15 15:00:00,73.6,73.62,73.53,73.53,8200.0,57.0933,57.1088,57.039,57.039,8200.0
2013-08-15 15:05:00,73.54,73.59,73.52,73.54,51000.0,57.0468,57.0856,57.0313,57.0468,51000.0
2013-08-15 15:10:00,73.54,73.56,73.42,73.47,20100.0,57.0468,57.0623,56.9537,56.9925,20100.0
2013-08-15 15:15:00,73.46,73.54,73.45,73.52,29100.0,56.9847,57.0468,56.977,57.0313,29100.0
2013-08-15 15:20:00,73.52,73.58,73.48,73.58,15700.0,57.0313,57.0778,57.0002,57.0778,15700.0
2013-08-15 15:25:00,73.57,73.58,73.5,73.52,21400.0,57.0701,57.0778,57.0158,57.0313,21400.0
2013-08-15 15:30:00,73.53,73.64,73.53,73.6,33800.0,57.039,57.1244,57.039,57.0933,33800.0
2013-08-15 15:35:00,73.6,73.65,73.58,73.62,28100.0,57.0933,57.1321,57.0778,57.1088,28100.0
2013-08-15 15:40:00,73.6,73.63,73.55,73.59,30100.0,57.0933,57.1166,57.0545,57.0856,30100.0
2013-08-15 15:45:00,73.6,73.62,73.48,73.48,64400.0,57.0933,57.1088,57.0002,57.0002,64400.0
2013-08-15 15:50:00,73.47,73.52,73.43,73.47,33900.0,56.9925,57.0313,56.9615,56.9925,33900.0
2013-08-15 15:55:00,73.47,73.55,73.45,73.53,80300.0,56.9925,57.0545,56.977,57.039,80300.0
2013-08-16 09:30:00,73.59,73.6,73.35,73.47,144300.0,57.0856,57.0933,56.8994,56.9925,144300.0
2013-08-16 09:35:00,73.46,73.68,73.37,73.62,14400.0,56.9847,57.1554,56.9149,57.1088,14400.0
2013-08-16 09:40:00,73.61,73.61,73.38,73.44,19500.0,57.1011,57.1011,56.9227,56.9692,19500.0
2013-08-16 09:45:00,73.44,73.52,73.39,73.48,10300.0,56.9692,57.0313,56.9304,57.0002,10300.0
2013-08-16 09:50:00,73.47,73.62,73.41,73.57,26200.0,56.9925,57.1088,56.9459,57.0701,26200.0
2013-08-16 09:55:00,73.57,73.57,73.45,73.52,32800.0,57.0701,57.0701,56.977,57.0313,32800.0
2013-08-16 10:00:00,73.54,73.73,73.46,73.73,20400.0,57.0468,57.1942,56.9847,57.1942,20400.0
2013-08-16 10:05:00,73.72,73.79,73.6,73.62,14600.0,57.1864,57.2407,57.0933,57.1088,14600.0
2013-08-16 10:10:00,73.62,73.7,73.59,73.62,34800.0,57.1088,57.1709,57.0856,57.1088,34800.0
2013-08-16 10:15:00,73.62,73.69,73.45,73.64,39900.0,57.1088,57.1631,56.977,57.1244,39900.0
2013-08-16 10:20:00,73.62,73.63,73.53,73.57,11000.0,57.1088,57.1166,57.039,57.0701,11000.0
2013-08-16 10:25:00,73.57,73.68,73.56,73.68,21200.0,57.0701,57.1554,57.0623,57.1554,21200.0
2013-08-16 10:30:00,73.69,73.76,73.64,73.74,47000.0,57.1631,57.2174,57.1244,57.2019,47000.0
2013-08-16 10:35:00,73.74,73.89,73.74,73.88,8200.0,57.2019,57.3183,57.2019,57.3105,8200.0
2013-08-16 10:40:00,73.87,73.87,73.81,73.84,11800.0,57.3028,57.3028,57.2562,57.2795,11800.0
2013-08-16 10:45:00,73.84,73.92,73.81,73.9,11500.0,57.2795,57.3416,57.2562,57.326,11500.0
2013-08-16 10:50:00,73.91,73.95,73.85,73.93,10900.0,57.3338,57.3648,57.2873,57.3493,10900.0
2013-08-16 10:55:00,73.95,73.96,73.86,73.86,13000.0,57.3648,57.3726,57.295,57.295,13000.0
2013-08-16 11:00:00,73.86,73.98,73.79,73.95,13900.0,57.295,57.3881,57.2407,57.3648,13900.0
2013-08-16 11:05:00,73.96,73.96,73.84,73.84,7800.0,57.3726,57.3726,57.2795,57.2795,7800.0
2013-08-16 11:10:00,73.86,73.89,73.8,73.88,8600.0,57.295,57.3183,57.2485,57.3105,8600.0
2013-08-16 11:15:00,73.89,73.96,73.88,73.9,9600.0,57.3183,57.3726,57.3105,57.326,9600.0
2013-08-16 11:20:00,73.89,73.9,73.83,73.83,33000.0,57.3183,57.326,57.2717,57.2717,33000.0
2013-08-16 11:25:00,73.81,73.84,73.68,73.73,25400.0,57.2562,57.2795,57.1554,57.1942,25400.0
2013-08-16 11:30:00,73.71,73.88,73.71,73.85,20200.0,57.1787,57.3105,57.1787,57.2873,20200.0
2013-08-16 11:35:00,73.85,74.02,73.85,74.01,7600.0,57.2873,57.4191,57.2873,57.4114,7600.0
2013-08-16 11:40:00,74.02,74.02,73.97,73.98,10900.0,57.4191,57.4191,57.3803,57.3881,10900.0
2013-08-16 11:45:00,73.97,73.99,73.94,73.99,22500.0,57.3803,57.3959,57.3571,57.3959,22500.0
2013-08-16 11:50:00,73.98,73.98,73.89,73.96,10400.0,57.3881,57.3881,57.3183,57.3726,10400.0
2013-08-16 11:55:00,73.96,73.97,73.91,73.94,12600.0,57.3726,57.3803,57.3338,57.3571,12600.0
2013-08-16 12:00:00,73.94,73.95,73.83,73.95,12900.0,57.3571,57.3648,57.2717,57.3648,12900.0
2013-08-16 12:05:00,73.96,74.03,73.95,73.99,28800.0,57.3726,57.4269,57.3648,57.3959,28800.0
2013-08-16 12:10:00,73.97,73.99,73.95,73.98,9600.0,57.3803,57.3959,57.3648,57.3881,9600.0
2013-08-16 12:15:00,73.97,74.07,73.97,74.01,33500.0,57.3803,57.4579,57.3803,57.4114,33500.0
2013-08-16 12:20:00,74.01,74.03,73.99,74.01,7700.0,57.4114,57.4269,57.3959,57.4114,7700.0
2013-08-16 12:25:00,74.01,74.01,73.87,73.87,6700.0,57.4114,57.4114,57.3028,57.3028,6700.0
2013-08-16 12:30:00,73.9,73.91,73.8,73.83,13300.0,57.326,57.3338,57.2485,57.2717,13300.0
2013-08-16 12:35:00,73.82,73.96,73.81,73.91,28900.0,57.264,57.3726,57.2562,57.3338,28900.0
2013-08-16 12:40:00,73.9,73.91,73.86,73.87,5400.0,57.326,57.3338,57.295,57.3028,5400.0
2013-08-16 12:45:00,73.87,73.89,73.83,73.84,9500.0,57.3028,57.3183,57.2717,57.2795,9500.0
2013-08-16 12:50:00,73.84,73.9,73.84,73.88,6200.0,57.2795,57.326,57.2795,57.3105,6200.0
2013-08-16 12:55:00,73.88,73.88,73.74,73.74,13800.0,57.3105,57.3105,57.2019,57.2019,13800.0
2013-08-16 13:00:00,73.73,73.73,73.64,73.66,3300.0,57.1942,57.1942,57.1244,57.1399,3300.0
2013-08-16 13:05:00,73.66,73.69,73.59,73.66,24100.0,57.1399,57.1631,57.0856,57.1399,24100.0
2013-08-16 13:10:00,73.65,73.65,73.58,73.58,5500.0,57.1321,57.1321,57.0778,57.0778,5500.0
2013-08-16 13:15:00,73.56,73.59,73.54,73.55,5400.0,57.0623,57.0856,57.0468,57.0545,5400.0
2013-08-16 13:20:00,73.55,73.59,73.5,73.59,9500.0,57.0545,57.0856,57.0158,57.0856,9500.0
2013-08-16 13:25:00,73.59,73.61,73.54,73.54,6300.0,57.0856,57.1011,57.0468,57.0468,6300.0
2013-08-16 13:30:00,73.56,73.57,73.53,73.57,3900.0,57.0623,57.0701,57.039,57.0701,3900.0
2013-08-16 13:35:00,73.6,73.6,73.55,73.57,5100.0,57.0933,57.0933,57.0545,57.0701,5100.0
2013-08-16 13:40:00,73.57,73.58,73.51,73.56,5900.0,57.0701,57.0778,57.0235,57.0623,5900.0
2013-08-16 13:45:00,73.55,73.72,73.55,73.72,20700.0,57.0545,57.1864,57.0545,57.1864,20700.0
2013-08-16 13:50:00,73.72,73.8,73.71,73.76,7200.0,57.1864,57.2485,57.1787,57.2174,7200.0
2013-08-16 13:55:00,73.76,73.76,73.68,73.72,11100.0,57.2174,57.2174,57.1554,57.1864,11100.0
2013-08-16 14:00:00,73.73,73.78,73.71,73.71,8300.0,57.1942,57.233,57.1787,57.1787,8300.0
2013-08-16 14:05:00,73.73,73.75,73.67,73.73,7100.0,57.1942,57.2097,57.1476,57.1942,7100.0
2013-08-16 14:10:00,73.72,73.86,73.72,73.75,16500.0,57.1864,57.295,57.1864,57.2097,16500.0
2013-08-16 14:15:00,73.76,73.78,73.68,73.76,13300.0,57.2174,57.233,57.1554,57.2174,13300.0
2013-08-16 14:20:00,73.75,73.83,73.72,73.78,12900.0,57.2097,57.2717,57.1864,57.233,12900.0
2013-08-16 14:25:00,73.79,73.85,73.74,73.84,9300.0,57.2407,57.2873,57.2019,57.2795,9300.0
2013-08-16 14:30:00,73.83,73.83,73.71,73.77,11700.0,57.2717,57.2717,57.1787,57.2252,11700.0
2013-08-16 14:35:00,73.77,73.92,73.77,73.9,26800.0,57.2252,57.3416,57.2252,57.326,26800.0
2013-08-16 14:40:00,73.89,74.01,73.89,73.98,32900.0,57.3183,57.4114,57.3183,57.3881,32900.0
2013-08-16 14:45:00,73.98,74.13,73.98,74.09,18300.0,57.3881,57.5045,57.3881,57.4734,18300.0
2013-08-16 14:50:00,74.09,74.25,74.08,74.25,10000.0,57.4734,57.5976,57.4657,57.5976,10000.0
2013-08-16 14:55:00,74.22,74.23,74.13,74.17,8200.0,57.5743,57.582,57.5045,57.5355,8200.0
2013-08-16 15:00:00,74.18,74.23,74.12,74.15,30600.0,57.5433,57.582,57.4967,57.52,30600.0
2013-08-16 15:05:00,74.15,74.26,74.15,74.24,16400.0,57.52,57.6053,57.52,57.5898,16400.0
2013-08-16 15:10:00,74.24,74.24,74.1,74.12,11200.0,57.5898,57.5898,57.4812,57.4967,11200.0
2013-08-16 15:15:00,74.13,74.18,74.04,74.06,13500.0,57.5045,57.5433,57.4346,57.4502,13500.0
2013-08-16 15:20:00,74.07,74.15,74.04,74.12,21400.0,57.4579,57.52,57.4346,57.4967,21400.0
2013-08-16 15:25:00,74.11,74.12,74.06,74.09,13800.0,57.489,57.4967,57.4502,57.4734,13800.0
2013-08-16 15:30:00,74.09,74.14,74.08,74.11,15000.0,57.4734,57.5122,57.4657,57.489,15000.0
2013-08-16 15:35:00,74.1,74.14,74.06,74.12,28200.0,57.4812,57.5122,57.4502,57.4967,28200.0
2013-08-16 15:40:00,74.12,74.21,74.12,74.2,36100.0,57.4967,57.5665,57.4967,57.5588,36100.0
2013-08-16 15:45:00,74.2,74.2,74.09,74.13,53500.0,57.5588,57.5588,57.4734,57.5045,53500.0
2013-08-16 15:50:00,74.14,74.15,74.1,74.13,50600.0,57.5122,57.52,57.4812,57.5045,50600.0
2013-08-16 15:55:00,74.12,74.12,73.99,73.99,91900.0,57.4967,57.4967,57.3959,57.3959,91900.0
2013-08-19 09:30:00,73.82,73.82,73.52,73.54,14400.0,57.264,57.264,57.0313,57.0468,14400.0
2013-08-19 09:35:00,73.62,73.75,73.55,73.58,9700.0,57.1088,57.2097,57.0545,57.0778,9700.0
2013-08-19 09:40:00,73.58,73.95,73.58,73.83,11200.0,57.0778,57.3648,57.0778,57.2717,11200.0
2013-08-19 09:45:00,73.81,73.88,73.74,73.8,4600.0,57.2562,57.3105,57.2019,57.2485,4600.0
2013-08-19 09:50:00,73.8,73.87,73.63,73.79,5400.0,57.2485,57.3028,57.1166,57.2407,5400.0
2013-08-19 09:55:00,73.82,73.83,73.65,73.7,18600.0,57.264,57.2717,57.1321,57.1709,18600.0
2013-08-19 10:00:00,73.71,73.92,73.65,73.65,25200.0,57.1787,57.3416,57.1321,57.1321,25200.0
2013-08-19 10:05:00,73.65,73.72,73.55,73.62,10100.0,57.1321,57.1864,57.0545,57.1088,10100.0
2013-08-19 10:10:00,73.63,73.72,73.55,73.6,13500.0,57.1166,57.1864,57.0545,57.0933,13500.0
2013-08-19 10:15:00,73.62,73.67,73.54,73.54,4900.0,57.1088,57.1476,57.0468,57.0468,4900.0
2013-08-19 10:20:00,73.52,73.56,73.37,73.37,8700.0,57.0313,57.0623,56.9149,56.9149,8700.0
2013-08-19 10:25:00,73.35,73.42,73.29,73.3,9100.0,56.8994,56.9537,56.8529,56.8606,9100.0
2013-08-19 10:30:00,73.31,73.39,73.27,73.3,14500.0,56.8684,56.9304,56.8373,56.8606,14500.0
2013-08-19 10:35:00,73.31,73.42,73.3,73.42,13000.0,56.8684,56.9537,56.8606,56.9537,13000.0
2013-08-19 10:40:00,73.42,73.45,73.35,73.35,7100.0,56.9537,56.977,56.8994,56.8994,7100.0
2013-08-19 10:45:00,73.34,73.42,73.28,73.28,9100.0,56.8916,56.9537,56.8451,56.8451,9100.0
2013-08-19 10:50:00,73.28,73.32,73.25,73.26,10200.0,56.8451,56.8761,56.8218,56.8296,10200.0
2013-08-19 10:55:00,73.25,73.26,73.11,73.22,11900.0,56.8218,56.8296,56.7132,56.7986,11900.0
2013-08-19 11:00:00,73.22,73.22,73.11,73.12,8800.0,56.7986,56.7986,56.7132,56.721,8800.0
2013-08-19 11:05:00,73.13,73.26,73.13,73.25,6800.0,56.7287,56.8296,56.7287,56.8218,6800.0
2013-08-19 11:10:00,73.25,73.26,73.14,73.22,10900.0,56.8218,56.8296,56.7365,56.7986,10900.0
2013-08-19 11:15:00,73.23,73.25,73.12,73.12,7600.0,56.8063,56.8218,56.721,56.721,7600.0
2013-08-19 11:20:00,73.13,73.23,73.12,73.15,59900.0,56.7287,56.8063,56.721,56.7443,59900.0
2013-08-19 11:25:00,73.15,73.18,73.11,73.12,9100.0,56.7443,56.7675,56.7132,56.721,9100.0
2013-08-19 11:30:00,73.12,73.15,73.02,73.03,27300.0,56.721,56.7443,56.6434,56.6512,27300.0
2013-08-19 11:35:00,73.02,73.09,73.01,73.02,9500.0,56.6434,56.6977,56.6357,56.6434,9500.0
2013-08-19 11:40:00,73.02,73.06,73.0,73.04,10000.0,56.6434,56.6744,56.6279,56.6589,10000.0
2013-08-19 11:45:00,73.05,73.18,73.05,73.14,9500.0,56.6667,56.7675,56.6667,56.7365,9500.0
2013-08-19 11:50:00,73.13,73.21,73.11,73.21,6500.0,56.7287,56.7908,56.7132,56.7908,6500.0
2013-08-19 11:55:00,73.2,73.27,73.17,73.21,7400.0,56.783,56.8373,56.7598,56.7908,7400.0
2013-08-19 12:00:00,73.21,73.25,73.15,73.25,10800.0,56.7908,56.8218,56.7443,56.8218,10800.0
2013-08-19 12:05:00,73.25,73.29,73.24,73.25,12100.0,56.8218,56.8529,56.8141,56.8218,12100.0
2013-08-19 12:10:00,73.25,73.34,73.25,73.33,11500.0,56.8218,56.8916,56.8218,56.8839,11500.0
2013-08-19 12:15:00,73.34,73.42,73.34,73.42,9100.0,56.8916,56.9537,56.8916,56.9537,9100.0
2013-08-19 12:20:00,73.41,73.41,73.35,73.37,10700.0,56.9459,56.9459,56.8994,56.9149,10700.0
2013-08-19 12:25:00,73.37,73.44,73.36,73.39,10500.0,56.9149,56.9692,56.9072,56.9304,10500.0
2013-08-19 12:30:00,73.38,73.39,73.3,73.37,8100.0,56.9227,56.9304,56.8606,56.9149,8100.0
2013-08-19 12:35:00,73.36,73.4,73.27,73.4,16100.0,56.9072,56.9382,56.8373,56.9382,16100.0
2013-08-19 12:40:00,73.4,73.42,73.32,73.41,31500.0,56.9382,56.9537,56.8761,56.9459,31500.0
2013-08-19 12:45:00,73.41,73.43,73.37,73.37,7300.0,56.9459,56.9615,56.9149,56.9149,7300.0
2013-08-19 12:50:00,73.37,73.41,73.34,73.34,5500.0,56.9149,56.9459,56.8916,56.8916,5500.0
2013-08-19 12:55:00,73.34,73.34,73.3,73.31,4700.0,56.8916,56.8916,56.8606,56.8684,4700.0
2013-08-19 13:00:00,73.3,73.3,73.23,73.25,4900.0,56.8606,56.8606,56.8063,56.8218,4900.0
2013-08-19 13:05:00,73.25,73.25,73.19,73.19,3400.0,56.8218,56.8218,56.7753,56.7753,3400.0
2013-08-19 13:10:00,73.19,73.23,73.18,73.2,7800.0,56.7753,56.8063,56.7675,56.783,7800.0
2013-08-19 13:15:00,73.2,73.24,73.14,73.21,23100.0,56.783,56.8141,56.7365,56.7908,23100.0
2013-08-19 13:20:00,73.22,73.25,73.18,73.18,10900.0,56.7986,56.8218,56.7675,56.7675,10900.0
2013-08-19 13:25:00,73.17,73.25,73.17,73.23,6800.0,56.7598,56.8218,56.7598,56.8063,6800.0
2013-08-19 13:30:00,73.22,73.24,73.08,73.13,12700.0,56.7986,56.8141,56.69,56.7287,12700.0
2013-08-19 13:35:00,73.17,73.18,73.1,73.12,9700.0,56.7598,56.7675,56.7055,56.721,9700.0
2013-08-19 13:40:00,73.12,73.12,73.01,73.05,6300.0,56.721,56.721,56.6357,56.6667,6300.0
2013-08-19 13:45:00,73.07,73.08,73.02,73.07,4700.0,56.6822,56.69,56.6434,56.6822,4700.0
2013-08-19 13:50:00,73.09,73.14,73.07,73.12,25600.0,56.6977,56.7365,56.6822,56.721,25600.0
2013-08-19 13:55:00,73.13,73.15,73.08,73.13,41500.0,56.7287,56.7443,56.69,56.7287,41500.0
2013-08-19 14:00:00,73.13,73.13,73.04,73.05,12700.0,56.7287,56.7287,56.6589,56.6667,12700.0
2013-08-19 14:05:00,73.04,73.09,73.01,73.09,6600.0,56.6589,56.6977,56.6357,56.6977,6600.0
2013-08-19 14:10:00,73.1,73.1,73.06,73.08,5400.0,56.7055,56.7055,56.6744,56.69,5400.0
2013-08-19 14:15:00,73.08,73.11,73.03,73.11,7400.0,56.69,56.7132,56.6512,56.7132,7400.0
2013-08-19 14:20:00,73.1,73.1,73.0,73.03,13900.0,56.7055,56.7055,56.6279,56.6512,13900.0
2013-08-19 14:25:00,73.04,73.07,73.01,73.07,9300.0,56.6589,56.6822,56.6357,56.6822,9300.0
2013-08-19 14:30:00,73.08,73.08,72.99,73.01,16600.0,56.69,56.69,56.6201,56.6357,16600.0
2013-08-19 14:35:00,73.01,73.02,73.0,73.02,7900.0,56.6357,56.6434,56.6279,56.6434,7900.0
2013-08-19 14:40:00,73.03,73.04,72.98,73.02,18200.0,56.6512,56.6589,56.6124,56.6434,18200.0
2013-08-19 14:45:00,73.03,73.08,73.0,73.05,14700.0,56.6512,56.69,56.6279,56.6667,14700.0
2013-08-19 14:50:00,73.05,73.09,73.02,73.07,8400.0,56.6667,56.6977,56.6434,56.6822,8400.0
2013-08-19 14:55:00,73.07,73.15,73.01,73.14,9800.0,56.6822,56.7443,56.6357,56.7365,9800.0
2013-08-19 15:00:00,73.12,73.12,73.04,73.06,7600.0,56.721,56.721,56.6589,56.6744,7600.0
2013-08-19 15:05:00,73.05,73.13,73.04,73.07,8300.0,56.6667,56.7287,56.6589,56.6822,8300.0
2013-08-19 15:10:00,73.06,73.09,73.05,73.08,12400.0,56.6744,56.6977,56.6667,56.69,12400.0
2013-08-19 15:15:00,73.09,73.14,73.08,73.1,18300.0,56.6977,56.7365,56.69,56.7055,18300.0
2013-08-19 15:20:00,73.1,73.2,73.1,73.2,10500.0,56.7055,56.783,56.7055,56.783,10500.0
2013-08-19 15:25:00,73.2,73.24,73.15,73.15,13500.0,56.783,56.8141,56.7443,56.7443,13500.0
2013-08-19 15:30:00,73.18,73.21,73.12,73.12,26000.0,56.7675,56.7908,56.721,56.721,26000.0
2013-08-19 15:35:00,73.11,73.16,73.02,73.02,14500.0,56.7132,56.752,56.6434,56.6434,14500.0
2013-08-19 15:40:00,73.01,73.02,72.92,72.96,27100.0,56.6357,56.6434,56.5658,56.5969,27100.0
2013-08-19 15:45:00,72.97,73.02,72.95,72.97,23600.0,56.6046,56.6434,56.5891,56.6046,23600.0
2013-08-19 15:50:00,72.98,73.01,72.94,72.97,26000.0,56.6124,56.6357,56.5814,56.6046,26000.0
2013-08-19 15:55:00,72.98,73.01,72.95,72.96,64200.0,56.6124,56.6357,56.5891,56.5969,64200.0
2013-08-20 09:30:00,72.97,73.16,72.83,72.86,28500.0,56.6046,56.752,56.496,56.5193,28500.0
2013-08-20 09:35:00,72.84,72.85,72.66,72.72,16400.0,56.5038,56.5115,56.3641,56.4107,16400.0
2013-08-20 09:40:00,72.73,72.74,72.67,72.67,30500.0,56.4185,56.4262,56.3719,56.3719,30500.0
2013-08-20 09:45:00,72.67,72.95,72.67,72.95,78400.0,56.3719,56.5891,56.3719,56.5891,78400.0
2013-08-20 09:50:00,72.94,73.06,72.88,72.89,23300.0,56.5814,56.6744,56.5348,56.5426,23300.0
2013-08-20 09:55:00,72.89,73.01,72.76,72.99,26200.0,56.5426,56.6357,56.4417,56.6201,26200.0
2013-08-20 10:00:00,72.99,73.12,72.95,73.06,41400.0,56.6201,56.721,56.5891,56.6744,41400.0
2013-08-20 10:05:00,73.06,73.12,72.95,72.98,19000.0,56.6744,56.721,56.5891,56.6124,19000.0
2013-08-20 10:10:00,72.98,73.06,72.97,72.97,11300.0,56.6124,56.6744,56.6046,56.6046,11300.0
2013-08-20 10:15:00,72.97,73.02,72.91,73.02,32700.0,56.6046,56.6434,56.5581,56.6434,32700.0
2013-08-20 10:20:00,73.03,73.19,73.03,73.11,10200.0,56.6512,56.7753,56.6512,56.7132,10200.0
2013-08-20 10:25:00,73.1,73.1,73.01,73.09,15300.0,56.7055,56.7055,56.6357,56.6977,15300.0
2013-08-20 10:30:00,73.08,73.19,73.07,73.14,6900.0,56.69,56.7753,56.6822,56.7365,6900.0
2013-08-20 10:35:00,73.11,73.2,73.09,73.2,6000.0,56.7132,56.783,56.6977,56.783,6000.0
2013-08-20 10:40:00,73.24,73.28,73.11,73.16,19000.0,56.8141,56.8451,56.7132,56.752,19000.0
2013-08-20 10:45:00,73.16,73.19,73.09,73.12,17500.0,56.752,56.7753,56.6977,56.721,17500.0
2013-08-20 10:50:00,73.12,73.13,73.06,73.09,15200.0,56.721,56.7287,56.6744,56.6977,15200.0
2013-08-20 10:55:00,73.09,73.11,73.06,73.07,8600.0,56.6977,56.7132,56.6744,56.6822,8600.0
2013-08-20 11:00:00,73.07,73.14,73.07,73.13,25300.0,56.6822,56.7365,56.6822,56.7287,25300.0
2013-08-20 11:05:00,73.13,73.26,73.11,73.24,12300.0,56.7287,56.8296,56.7132,56.8141,12300.0
2013-08-20 11:10:00,73.23,73.23,73.1,73.12,11300.0,56.8063,56.8063,56.7055,56.721,11300.0
2013-08-20 11:15:00,73.1,73.1,73.03,73.08,24800.0,56.7055,56.7055,56.6512,56.69,24800.0
2013-08-20 11:20:00,73.09,73.13,73.06,73.11,24600.0,56.6977,56.7287,56.6744,56.7132,24600.0
2013-08-20 11:25:00,73.1,73.1,73.06,73.09,10800.0,56.7055,56.7055,56.6744,56.6977,10800.0
2013-08-20 11:30:00,73.08,73.14,73.06,73.11,13500.0,56.69,56.7365,56.6744,56.7132,13500.0
2013-08-20 11:35:00,73.12,73.17,73.11,73.13,12100.0,56.721,56.7598,56.7132,56.7287,12100.0
2013-08-20 11:40:00,73.14,73.18,73.13,73.16,23800.0,56.7365,56.7675,56.7287,56.752,23800.0
2013-08-20 11:45:00,73.17,73.2,73.11,73.11,20900.0,56.7598,56.783,56.7132,56.7132,20900.0
2013-08-20 11:50:00,73.12,73.18,73.11,73.18,9000.0,56.721,56.7675,56.7132,56.7675,9000.0
2013-08-20 11:55:00,73.17,73.18,73.12,73.16,11500.0,56.7598,56.7675,56.721,56.752,11500.0
2013-08-20 12:00:00,73.16,73.24,73.15,73.24,27600.0,56.752,56.8141,56.7443,56.8141,27600.0
2013-08-20 12:05:00,73.24,73.3,73.22,73.24,15400.0,56.8141,56.8606,56.7986,56.8141,15400.0
2013-08-20 12:10:00,73.23,73.33,73.23,73.28,7400.0,56.8063,56.8839,56.8063,56.8451,7400.0
2013-08-20 12:15:00,73.28,73.33,73.28,73.32,8500.0,56.8451,56.8839,56.8451,56.8761,8500.0
2013-08-20 12:20:00,73.3,73.34,73.25,73.26,13200.0,56.8606,56.8916,56.8218,56.8296,13200.0
2013-08-20 12:25:00,73.25,73.29,73.22,73.27,7400.0,56.8218,56.8529,56.7986,56.8373,7400.0
2013-08-20 12:30:00,73.28,73.36,73.28,73.29,13200.0,56.8451,56.9072,56.8451,56.8529,13200.0
2013-08-20 12:35:00,73.28,73.34,73.26,73.32,8400.0,56.8451,56.8916,56.8296,56.8761,8400.0
2013-08-20 12:40:00,73.33,73.39,73.3,73.39,9100.0,56.8839,56.9304,56.8606,56.9304,9100.0
2013-08-20 12:45:00,73.39,73.42,73.34,73.42,12500.0,56.9304,56.9537,56.8916,56.9537,12500.0
2013-08-20 12:50:00,73.42,73.45,73.35,73.35,8000.0,56.9537,56.977,56.8994,56.8994,8000.0
2013-08-20 12:55:00,73.37,73.4,73.33,73.38,9800.0,56.9149,56.9382,56.8839,56.9227,9800.0
2013-08-20 13:00:00,73.39,73.54,73.39,73.53,9300.0,56.9304,57.0468,56.9304,57.039,9300.0
2013-08-20 13:05:00,73.54,73.54,73.46,73.5,8000.0,57.0468,57.0468,56.9847,57.0158,8000.0
2013-08-20 13:10:00,73.51,73.55,73.51,73.55,4400.0,57.0235,57.0545,57.0235,57.0545,4400.0
2013-08-20 13:15:00,73.54,73.55,73.47,73.47,8500.0,57.0468,57.0545,56.9925,56.9925,8500.0
2013-08-20 13:20:00,73.46,73.46,73.42,73.42,18400.0,56.9847,56.9847,56.9537,56.9537,18400.0
2013-08-20 13:25:00,73.42,73.42,73.35,73.39,10000.0,56.9537,56.9537,56.8994,56.9304,10000.0
2013-08-20 13:30:00,73.39,73.45,73.38,73.45,14200.0,56.9304,56.977,56.9227,56.977,14200.0
2013-08-20 13:35:00,73.44,73.45,73.37,73.37,11500.0,56.9692,56.977,56.9149,56.9149,11500.0
2013-08-20 13:40:00,73.36,73.43,73.36,73.39,6800.0,56.9072,56.9615,56.9072,56.9304,6800.0
2013-08-20 13:45:00,73.39,73.46,73.36,73.41,6400.0,56.9304,56.9847,56.9072,56.9459,6400.0
2013-08-20 13:50:00,73.42,73.43,73.38,73.42,5600.0,56.9537,56.9615,56.9227,56.9537,5600.0
2013-08-20 13:55:00,73.43,73.43,73.34,73.37,6600.0,56.9615,56.9615,56.8916,56.9149,6600.0
2013-08-20 14:00:00,73.38,73.38,73.34,73.34,11400.0,56.9227,56.9227,56.8916,56.8916,11400.0
2013-08-20 14:05:00,73.34,73.42,73.34,73.34,9100.0,56.8916,56.9537,56.8916,56.8916,9100.0
2013-08-20 14:10:00,73.32,73.36,73.3,73.36,4200.0,56.8761,56.9072,56.8606,56.9072,4200.0
2013-08-20 14:15:00,73.36,73.37,73.33,73.33,12600.0,56.9072,56.9149,56.8839,56.8839,12600.0
2013-08-20 14:20:00,73.32,73.33,73.28,73.32,13700.0,56.8761,56.8839,56.8451,56.8761,13700.0
2013-08-20 14:25:00,73.32,73.36,73.27,73.32,15500.0,56.8761,56.9072,56.8373,56.8761,15500.0
2013-08-20 14:30:00,73.31,73.34,73.28,73.28,13000.0,56.8684,56.8916,56.8451,56.8451,13000.0
2013-08-20 14:35:00,73.27,73.27,73.15,73.23,18100.0,56.8373,56.8373,56.7443,56.8063,18100.0
2013-08-20 14:40:00,73.23,73.24,73.15,73.15,12800.0,56.8063,56.8141,56.7443,56.7443,12800.0
2013-08-20 14:45:00,73.14,73.2,73.11,73.15,12300.0,56.7365,56.783,56.7132,56.7443,12300.0
2013-08-20 14:50:00,73.15,73.21,73.15,73.17,12300.0,56.7443,56.7908,56.7443,56.7598,12300.0
2013-08-20 14:55:00,73.16,73.16,73.05,73.09,23400.0,56.752,56.752,56.6667,56.6977,23400.0
2013-08-20 15:00:00,73.11,73.16,73.1,73.16,17600.0,56.7132,56.752,56.7055,56.752,17600.0
2013-08-20 15:05:00,73.16,73.25,73.16,73.23,16900.0,56.752,56.8218,56.752,56.8063,16900.0
2013-08-20 15:10:00,73.23,73.23,73.17,73.2,17300.0,56.8063,56.8063,56.7598,56.783,17300.0
2013-08-20 15:15:00,73.21,73.26,73.2,73.2,12900.0,56.7908,56.8296,56.783,56.783,12900.0
2013-08-20 15:20:00,73.19,73.19,73.12,73.13,19400.0,56.7753,56.7753,56.721,56.7287,19400.0
2013-08-20 15:25:00,73.14,73.24,73.11,73.2,23700.0,56.7365,56.8141,56.7132,56.783,23700.0
2013-08-20 15:30:00,73.21,73.29,73.18,73.22,25100.0,56.7908,56.8529,56.7675,56.7986,25100.0
2013-08-20 15:35:00,73.22,73.26,73.19,73.19,23400.0,56.7986,56.8296,56.7753,56.7753,23400.0
2013-08-20 15:40:00,73.18,73.19,73.04,73.06,28300.0,56.7675,56.7753,56.6589,56.6744,28300.0
2013-08-20 15:45:00,73.07,73.11,73.01,73.09,26600.0,56.6822,56.7132,56.6357,56.6977,26600.0
2013-08-20 15:50:00,73.08,73.09,72.97,73.0,78200.0,56.69,56.6977,56.6046,56.6279,78200.0
2013-08-20 15:55:00,72.99,73.05,72.94,73.01,80000.0,56.6201,56.6667,56.5814,56.6357,80000.0
2013-08-21 09:30:00,72.98,73.02,72.78,72.91,29600.0,56.6124,56.6434,56.4572,56.5581,29600.0
2013-08-21 09:35:00,72.91,72.96,72.71,72.83,19100.0,56.5581,56.5969,56.4029,56.496,19100.0
2013-08-21 09:40:00,72.85,72.99,72.76,72.99,5200.0,56.5115,56.6201,56.4417,56.6201,5200.0
2013-08-21 09:45:00,73.0,73.0,72.77,72.83,6700.0,56.6279,56.6279,56.4495,56.496,6700.0
2013-08-21 09:50:00,72.83,72.83,72.63,72.64,14700.0,56.496,56.496,56.3409,56.3486,14700.0
2013-08-21 09:55:00,72.61,72.77,72.58,72.66,12800.0,56.3254,56.4495,56.3021,56.3641,12800.0
2013-08-21 10:00:00,72.67,72.82,72.62,72.78,14100.0,56.3719,56.4883,56.3331,56.4572,14100.0
2013-08-21 10:05:00,72.78,72.78,72.63,72.69,10500.0,56.4572,56.4572,56.3409,56.3874,10500.0
2013-08-21 10:10:00,72.65,72.72,72.43,72.43,15600.0,56.3564,56.4107,56.1857,56.1857,15600.0
2013-08-21 10:15:00,72.45,72.6,72.45,72.56,11800.0,56.2012,56.3176,56.2012,56.2866,11800.0
2013-08-21 10:20:00,72.59,72.65,72.48,72.48,15700.0,56.3098,56.3564,56.2245,56.2245,15700.0
2013-08-21 10:25:00,72.49,72.61,72.49,72.61,6800.0,56.2323,56.3254,56.2323,56.3254,6800.0
2013-08-21 10:30:00,72.6,72.61,72.49,72.51,15400.0,56.3176,56.3254,56.2323,56.2478,15400.0
2013-08-21 10:35:00,72.54,72.54,72.42,72.5,5500.0,56.2711,56.2711,56.178,56.24,5500.0
2013-08-21 10:40:00,72.53,72.66,72.53,72.66,6300.0,56.2633,56.3641,56.2633,56.3641,6300.0
2013-08-21 10:45:00,72.66,72.66,72.52,72.55,5200.0,56.3641,56.3641,56.2555,56.2788,5200.0
2013-08-21 10:50:00,72.53,72.56,72.48,72.5,10000.0,56.2633,56.2866,56.2245,56.24,10000.0
2013-08-21 10:55:00,72.49,72.59,72.49,72.56,13700.0,56.2323,56.3098,56.2323,56.2866,13700.0
2013-08-21 11:00:00,72.56,72.67,72.56,72.67,12500.0,56.2866,56.3719,56.2866,56.3719,12500.0
2013-08-21 11:05:00,72.67,72.69,72.62,72.65,7600.0,56.3719,56.3874,56.3331,56.3564,7600.0
2013-08-21 11:10:00,72.64,72.71,72.61,72.68,15300.0,56.3486,56.4029,56.3254,56.3797,15300.0
2013-08-21 11:15:00,72.69,72.79,72.67,72.75,29100.0,56.3874,56.465,56.3719,56.434,29100.0
2013-08-21 11:20:00,72.75,72.76,72.7,72.73,16000.0,56.434,56.4417,56.3952,56.4185,16000.0
2013-08-21 11:25:00,72.75,72.75,72.61,72.62,15400.0,56.434,56.434,56.3254,56.3331,15400.0
2013-08-21 11:30:00,72.61,72.74,72.61,72.74,10800.0,56.3254,56.4262,56.3254,56.4262,10800.0
2013-08-21 11:35:00,72.75,72.77,72.62,72.62,13100.0,56.434,56.4495,56.3331,56.3331,13100.0
2013-08-21 11:40:00,72.64,72.71,72.62,72.7,13000.0,56.3486,56.4029,56.3331,56.3952,13000.0
2013-08-21 11:45:00,72.7,72.7,72.55,72.57,13800.0,56.3952,56.3952,56.2788,56.2943,13800.0
2013-08-21 11:50:00,72.58,72.66,72.57,72.66,15500.0,56.3021,56.3641,56.2943,56.3641,15500.0
2013-08-21 11:55:00,72.65,72.7,72.64,72.67,7700.0,56.3564,56.3952,56.3486,56.3719,7700.0
2013-08-21 12:00:00,72.68,72.71,72.66,72.69,11000.0,56.3797,56.4029,56.3641,56.3874,11000.0
2013-08-21 12:05:00,72.7,72.73,72.65,72.68,15900.0,56.3952,56.4185,56.3564,56.3797,15900.0
2013-08-21 12:10:00,72.68,72.8,72.67,72.76,10200.0,56.3797,56.4728,56.3719,56.4417,10200.0
2013-08-21 12:15:00,72.76,72.84,72.76,72.82,14300.0,56.4417,56.5038,56.4417,56.4883,14300.0
2013-08-21 12:20:00,72.83,72.85,72.8,72.81,14100.0,56.496,56.5115,56.4728,56.4805,14100.0
2013-08-21 12:25:00,72.81,72.81,72.7,72.73,8900.0,56.4805,56.4805,56.3952,56.4185,8900.0
2013-08-21 12:30:00,72.75,72.75,72.72,72.75,6300.0,56.434,56.434,56.4107,56.434,6300.0
2013-08-21 12:35:00,72.76,72.77,72.74,72.77,7100.0,56.4417,56.4495,56.4262,56.4495,7100.0
2013-08-21 12:40:00,72.77,72.77,72.71,72.76,9400.0,56.4495,56.4495,56.4029,56.4417,9400.0
2013-08-21 12:45:00,72.76,72.77,72.72,72.74,8800.0,56.4417,56.4495,56.4107,56.4262,8800.0
2013-08-21 12:50:00,72.75,72.78,72.75,72.76,8400.0,56.434,56.4572,56.434,56.4417,8400.0
2013-08-21 12:55:00,72.76,72.79,72.74,72.77,7200.0,56.4417,56.465,56.4262,56.4495,7200.0
2013-08-21 13:00:00,72.76,72.76,72.72,72.72,6100.0,56.4417,56.4417,56.4107,56.4107,6100.0
2013-08-21 13:05:00,72.72,72.75,72.7,72.75,6000.0,56.4107,56.434,56.3952,56.434,6000.0
2013-08-21 13:10:00,72.74,72.8,72.72,72.77,7600.0,56.4262,56.4728,56.4107,56.4495,7600.0
2013-08-21 13:15:00,72.77,72.82,72.77,72.79,5700.0,56.4495,56.4883,56.4495,56.465,5700.0
2013-08-21 13:20:00,72.79,72.79,72.66,72.67,9800.0,56.465,56.465,56.3641,56.3719,9800.0
2013-08-21 13:25:00,72.67,72.76,72.67,72.71,10400.0,56.3719,56.4417,56.3719,56.4029,10400.0
2013-08-21 13:30:00,72.71,72.8,72.7,72.73,10700.0,56.4029,56.4728,56.3952,56.4185,10700.0
2013-08-21 13:35:00,72.72,72.78,72.71,72.78,8200.0,56.4107,56.4572,56.4029,56.4572,8200.0
2013-08-21 13:40:00,72.78,72.83,72.77,72.83,9300.0,56.4572,56.496,56.4495,56.496,9300.0
2013-08-21 13:45:00,72.83,72.85,72.79,72.82,7900.0,56.496,56.5115,56.465,56.4883,7900.0
2013-08-21 13:50:00,72.83,72.83,72.74,72.79,8800.0,56.496,56.496,56.4262,56.465,8800.0
2013-08-21 13:55:00,72.79,72.87,72.78,72.87,7100.0,56.465,56.5271,56.4572,56.5271,7100.0
2013-08-21 14:00:00,72.87,72.88,72.55,72.59,31300.0,56.5271,56.5348,56.2788,56.3098,31300.0
2013-08-21 14:05:00,72.59,72.73,72.43,72.73,27600.0,56.3098,56.4185,56.1857,56.4185,27600.0
2013-08-21 14:10:00,72.72,72.83,72.68,72.69,15400.0,56.4107,56.496,56.3797,56.3874,15400.0
2013-08-21 14:15:00,72.7,72.84,72.7,72.75,15800.0,56.3952,56.5038,56.3952,56.434,15800.0
2013-08-21 14:20:00,72.72,72.75,72.65,72.71,32500.0,56.4107,56.434,56.3564,56.4029,32500.0
2013-08-21 14:25:00,72.7,72.76,72.68,72.68,28700.0,56.3952,56.4417,56.3797,56.3797,28700.0
2013-08-21 14:30:00,72.72,72.81,72.7,72.7,53700.0,56.4107,56.4805,56.3952,56.3952,53700.0
2013-08-21 14:35:00,72.69,72.87,72.67,72.67,51600.0,56.3874,56.5271,56.3719,56.3719,51600.0
2013-08-21 14:40:00,72.69,72.89,72.68,72.79,27800.0,56.3874,56.5426,56.3797,56.465,27800.0
2013-08-21 14:45:00,72.81,72.95,72.81,72.92,33900.0,56.4805,56.5891,56.4805,56.5658,33900.0
2013-08-21 14:50:00,72.92,72.99,72.89,72.96,13800.0,56.5658,56.6201,56.5426,56.5969,13800.0
2013-08-21 14:55:00,72.95,72.96,72.85,72.86,18200.0,56.5891,56.5969,56.5115,56.5193,18200.0
2013-08-21 15:00:00,72.87,72.87,72.75,72.8,31100.0,56.5271,56.5271,56.434,56.4728,31100.0
2013-08-21 15:05:00,72.81,72.84,72.72,72.78,24600.0,56.4805,56.5038,56.4107,56.4572,24600.0
2013-08-21 15:10:00,72.78,72.85,72.73,72.83,17600.0,56.4572,56.5115,56.4185,56.496,17600.0
2013-08-21 15:15:00,72.83,72.83,72.75,72.76,29600.0,56.496,56.496,56.434,56.4417,29600.0
2013-08-21 15:20:00,72.76,72.82,72.73,72.76,13700.0,56.4417,56.4883,56.4185,56.4417,13700.0
2013-08-21 15:25:00,72.75,72.8,72.65,72.67,32000.0,56.434,56.4728,56.3564,56.3719,32000.0
2013-08-21 15:30:00,72.66,72.77,72.62,72.74,49900.0,56.3641,56.4495,56.3331,56.4262,49900.0
2013-08-21 15:35:00,72.75,72.79,72.56,72.57,46800.0,56.434,56.465,56.2866,56.2943,46800.0
2013-08-21 15:40:00,72.59,72.62,72.48,72.56,101100.0,56.3098,56.3331,56.2245,56.2866,101100.0
2013-08-21 15:45:00,72.54,72.59,72.48,72.54,66500.0,56.2711,56.3098,56.2245,56.2711,66500.0
2013-08-21 15:50:00,72.53,72.58,72.47,72.47,56500.0,56.2633,56.3021,56.2168,56.2168,56500.0
2013-08-21 15:55:00,72.46,72.53,72.38,72.52,189900.0,56.209,56.2633,56.1469,56.2555,189900.0
2013-08-22 09:30:00,72.67,72.89,72.55,72.69,36800.0,56.3719,56.5426,56.2788,56.3874,36800.0
2013-08-22 09:35:00,72.72,73.13,72.7,72.95,17300.0,56.4107,56.7287,56.3952,56.5891,17300.0
2013-08-22 09:40:00,72.96,73.12,72.85,72.93,11800.0,56.5969,56.721,56.5115,56.5736,11800.0
2013-08-22 09:45:00,72.98,73.13,72.9,73.12,7300.0,56.6124,56.7287,56.5503,56.721,7300.0
2013-08-22 09:50:00,73.12,73.24,73.05,73.17,12600.0,56.721,56.8141,56.6667,56.7598,12600.0
2013-08-22 09:55:00,73.12,73.17,72.97,73.02,25900.0,56.721,56.7598,56.6046,56.6434,25900.0
2013-08-22 10:00:00,73.03,73.13,72.95,73.06,23500.0,56.6512,56.7287,56.5891,56.6744,23500.0
2013-08-22 10:05:00,73.07,73.17,72.98,72.98,13800.0,56.6822,56.7598,56.6124,56.6124,13800.0
2013-08-22 10:10:00,72.98,73.04,72.94,73.04,35000.0,56.6124,56.6589,56.5814,56.6589,35000.0
2013-08-22 10:15:00,73.05,73.28,73.04,73.25,8100.0,56.6667,56.8451,56.6589,56.8218,8100.0
2013-08-22 10:20:00,73.26,73.32,73.23,73.28,20200.0,56.8296,56.8761,56.8063,56.8451,20200.0
2013-08-22 10:25:00,73.28,73.33,73.2,73.33,11100.0,56.8451,56.8839,56.783,56.8839,11100.0
2013-08-22 10:30:00,73.35,73.36,73.26,73.35,18800.0,56.8994,56.9072,56.8296,56.8994,18800.0
2013-08-22 10:35:00,73.37,73.48,73.37,73.48,13600.0,56.9149,57.0002,56.9149,57.0002,13600.0
2013-08-22 10:40:00,73.45,73.62,73.43,73.59,14000.0,56.977,57.1088,56.9615,57.0856,14000.0
2013-08-22 10:45:00,73.58,73.59,73.51,73.53,6600.0,57.0778,57.0856,57.0235,57.039,6600.0
2013-08-22 10:50:00,73.51,73.54,73.46,73.53,11700.0,57.0235,57.0468,56.9847,57.039,11700.0
2013-08-22 10:55:00,73.56,73.56,73.42,73.47,7800.0,57.0623,57.0623,56.9537,56.9925,7800.0
2013-08-22 11:00:00,73.48,73.57,73.47,73.55,4000.0,57.0002,57.0701,56.9925,57.0545,4000.0
2013-08-22 11:05:00,73.55,73.61,73.51,73.58,13400.0,57.0545,57.1011,57.0235,57.0778,13400.0
2013-08-22 11:10:00,73.58,73.61,73.51,73.52,12300.0,57.0778,57.1011,57.0235,57.0313,12300.0
2013-08-22 11:15:00,73.53,73.53,73.42,73.44,11000.0,57.039,57.039,56.9537,56.9692,11000.0
2013-08-22 11:20:00,73.44,73.44,73.3,73.3,6900.0,56.9692,56.9692,56.8606,56.8606,6900.0
2013-08-22 11:25:00,73.32,73.36,73.28,73.28,10300.0,56.8761,56.9072,56.8451,56.8451,10300.0
2013-08-22 11:30:00,73.28,73.39,73.22,73.39,12100.0,56.8451,56.9304,56.7986,56.9304,12100.0
2013-08-22 11:35:00,73.39,73.52,73.39,73.52,21700.0,56.9304,57.0313,56.9304,57.0313,21700.0
2013-08-22 11:40:00,73.51,73.58,73.5,73.58,15900.0,57.0235,57.0778,57.0158,57.0778,15900.0
2013-08-22 11:45:00,73.6,73.87,73.6,73.87,17300.0,57.0933,57.3028,57.0933,57.3028,17300.0
2013-08-22 11:50:00,73.89,73.93,73.84,73.84,21100.0,57.3183,57.3493,57.2795,57.2795,21100.0
2013-08-22 11:55:00,73.86,73.89,73.82,73.89,7700.0,57.295,57.3183,57.264,57.3183,7700.0
2013-08-22 12:00:00,73.88,73.91,73.78,73.79,16300.0,57.3105,57.3338,57.233,57.2407,16300.0
2013-08-22 12:05:00,73.78,73.85,73.78,73.83,6300.0,57.233,57.2873,57.233,57.2717,6300.0
2013-08-22 12:10:00,73.83,73.89,73.83,73.88,7800.0,57.2717,57.3183,57.2717,57.3105,7800.0
2013-08-22 12:15:00,73.88,73.96,73.87,73.94,5900.0,57.3105,57.3726,57.3028,57.3571,5900.0
2013-08-22 12:20:00,73.93,73.97,73.91,73.92,6800.0,57.3493,57.3803,57.3338,57.3416,6800.0
2013-08-22 12:25:00,73.92,73.94,73.87,73.89,12000.0,57.3416,57.3571,57.3028,57.3183,12000.0
2013-08-22 12:30:00,73.88,73.95,73.85,73.92,8400.0,57.3105,57.3648,57.2873,57.3416,8400.0
2013-08-22 12:35:00,73.88,73.97,73.88,73.95,2800.0,57.3105,57.3803,57.3105,57.3648,2800.0
2013-08-22 12:40:00,73.96,73.99,73.93,73.93,3500.0,57.3726,57.3959,57.3493,57.3493,3500.0
2013-08-22 12:45:00,73.93,73.94,73.62,73.62,52000.0,57.3493,57.3571,57.1088,57.1088,52000.0
2013-08-22 12:50:00,73.65,73.73,73.65,73.72,5700.0,57.1321,57.1942,57.1321,57.1864,5700.0
2013-08-22 12:55:00,73.72,73.76,73.7,73.75,5300.0,57.1864,57.2174,57.1709,57.2097,5300.0
2013-08-22 13:00:00,73.75,73.8,73.75,73.78,5900.0,57.2097,57.2485,57.2097,57.233,5900.0
2013-08-22 13:05:00,73.78,73.83,73.72,73.72,11100.0,57.233,57.2717,57.1864,57.1864,11100.0
2013-08-22 13:10:00,73.72,73.88,73.68,73.8,5300.0,57.1864,57.3105,57.1554,57.2485,5300.0
2013-08-22 13:15:00,73.8,73.86,73.75,73.76,2900.0,57.2485,57.295,57.2097,57.2174,2900.0
2013-08-22 13:20:00,73.78,73.8,73.74,73.75,2100.0,57.233,57.2485,57.2019,57.2097,2100.0
2013-08-22 13:25:00,73.76,73.76,73.67,73.69,2700.0,57.2174,57.2174,57.1476,57.1631,2700.0
2013-08-22 13:30:00,73.72,73.75,73.63,73.65,2900.0,57.1864,57.2097,57.1166,57.1321,2900.0
2013-08-22 13:35:00,73.67,73.72,73.67,73.72,2900.0,57.1476,57.1864,57.1476,57.1864,2900.0
2013-08-22 13:40:00,73.72,73.75,73.67,73.69,1500.0,57.1864,57.2097,57.1476,57.1631,1500.0
2013-08-22 13:45:00,73.69,73.79,73.69,73.78,3100.0,57.1631,57.2407,57.1631,57.233,3100.0
2013-08-22 13:50:00,73.77,73.86,73.77,73.82,4800.0,57.2252,57.295,57.2252,57.264,4800.0
2013-08-22 13:55:00,73.84,73.87,73.76,73.77,7300.0,57.2795,57.3028,57.2174,57.2252,7300.0
2013-08-22 14:00:00,73.78,73.78,73.72,73.72,10200.0,57.233,57.233,57.1864,57.1864,10200.0
2013-08-22 14:05:00,73.72,73.73,73.64,73.64,3400.0,57.1864,57.1942,57.1244,57.1244,3400.0
2013-08-22 14:10:00,73.69,73.77,73.68,73.75,9200.0,57.1631,57.2252,57.1554,57.2097,9200.0
2013-08-22 14:15:00,73.75,73.78,73.74,73.74,4400.0,57.2097,57.233,57.2019,57.2019,4400.0
2013-08-22 14:20:00,73.81,73.84,73.76,73.78,2000.0,57.2562,57.2795,57.2174,57.233,2000.0
2013-08-22 14:25:00,73.82,73.92,73.65,73.66,7600.0,57.264,57.3416,57.1321,57.1399,7600.0
2013-08-22 14:30:00,73.65,73.73,73.63,73.72,8800.0,57.1321,57.1942,57.1166,57.1864,8800.0
2013-08-22 14:35:00,73.79,73.86,73.65,73.77,8700.0,57.2407,57.295,57.1321,57.2252,8700.0
2013-08-22 14:40:00,73.84,73.85,73.72,73.73,3100.0,57.2795,57.2873,57.1864,57.1942,3100.0
2013-08-22 14:45:00,73.75,73.75,73.69,73.7,9600.0,57.2097,57.2097,57.1631,57.1709,9600.0
2013-08-22 14:50:00,73.75,73.84,73.75,73.78,3900.0,57.2097,57.2795,57.2097,57.233,3900.0
2013-08-22 14:55:00,73.83,73.85,73.76,73.8,2000.0,57.2717,57.2873,57.2174,57.2485,2000.0
2013-08-22 15:00:00,73.78,73.88,73.72,73.72,5100.0,57.233,57.3105,57.1864,57.1864,5100.0
2013-08-22 15:05:00,73.74,73.85,73.73,73.82,6500.0,57.2019,57.2873,57.1942,57.264,6500.0
2013-08-22 15:10:00,73.83,73.84,73.72,73.78,7700.0,57.2717,57.2795,57.1864,57.233,7700.0
2013-08-22 15:15:00,73.85,73.85,73.7,73.78,5000.0,57.2873,57.2873,57.1709,57.233,5000.0
2013-08-22 15:20:00,73.75,73.81,73.71,73.79,5600.0,57.2097,57.2562,57.1787,57.2407,5600.0
2013-08-22 15:25:00,73.85,73.89,73.74,73.88,13500.0,57.2873,57.3183,57.2019,57.3105,13500.0
2013-08-22 15:30:00,73.89,73.93,73.77,73.84,27800.0,57.3183,57.3493,57.2252,57.2795,27800.0
2013-08-22 15:35:00,73.84,73.99,73.78,73.85,21300.0,57.2795,57.3959,57.233,57.2873,21300.0
2013-08-22 15:40:00,73.84,73.88,73.8,73.81,26400.0,57.2795,57.3105,57.2485,57.2562,26400.0
2013-08-22 15:45:00,73.81,73.86,73.79,73.79,41200.0,57.2562,57.295,57.2407,57.2407,41200.0
2013-08-22 15:50:00,73.8,73.83,73.7,73.74,45300.0,57.2485,57.2717,57.1709,57.2019,45300.0
2013-08-22 15:55:00,73.74,73.8,73.7,73.75,57800.0,57.2019,57.2485,57.1709,57.2097,57800.0
2013-08-23 09:30:00,73.81,73.98,73.63,73.66,26000.0,57.2562,57.3881,57.1166,57.1399,26000.0
2013-08-23 09:35:00,73.67,73.92,73.55,73.89,23000.0,57.1476,57.3416,57.0545,57.3183,23000.0
2013-08-23 09:40:00,73.92,73.92,73.75,73.76,23700.0,57.3416,57.3416,57.2097,57.2174,23700.0
2013-08-23 09:45:00,73.76,73.97,73.71,73.97,13800.0,57.2174,57.3803,57.1787,57.3803,13800.0
2013-08-23 09:50:00,74.0,74.0,73.74,73.85,10000.0,57.4036,57.4036,57.2019,57.2873,10000.0
2013-08-23 09:55:00,73.85,73.85,73.59,73.68,13400.0,57.2873,57.2873,57.0856,57.1554,13400.0
2013-08-23 10:00:00,73.68,73.71,73.42,73.6,13700.0,57.1554,57.1787,56.9537,57.0933,13700.0
2013-08-23 10:05:00,73.58,73.69,73.49,73.65,11900.0,57.0778,57.1631,57.008,57.1321,11900.0
2013-08-23 10:10:00,73.67,73.67,73.52,73.55,10700.0,57.1476,57.1476,57.0313,57.0545,10700.0
2013-08-23 10:15:00,73.55,73.65,73.53,73.63,4800.0,57.0545,57.1321,57.039,57.1166,4800.0
2013-08-23 10:20:00,73.63,73.76,73.56,73.66,12800.0,57.1166,57.2174,57.0623,57.1399,12800.0
2013-08-23 10:25:00,73.67,73.8,73.62,73.79,7300.0,57.1476,57.2485,57.1088,57.2407,7300.0
2013-08-23 10:30:00,73.76,73.77,73.62,73.75,6600.0,57.2174,57.2252,57.1088,57.2097,6600.0
2013-08-23 10:35:00,73.79,73.93,73.75,73.82,16600.0,57.2407,57.3493,57.2097,57.264,16600.0
2013-08-23 10:40:00,73.84,73.87,73.8,73.81,5300.0,57.2795,57.3028,57.2485,57.2562,5300.0
2013-08-23 10:45:00,73.81,73.87,73.79,73.87,9100.0,57.2562,57.3028,57.2407,57.3028,9100.0
2013-08-23 10:50:00,73.89,73.95,73.84,73.89,9200.0,57.3183,57.3648,57.2795,57.3183,9200.0
2013-08-23 10:55:00,73.88,74.11,73.88,74.08,47500.0,57.3105,57.489,57.3105,57.4657,47500.0
2013-08-23 11:00:00,74.09,74.19,74.09,74.15,7400.0,57.4734,57.551,57.4734,57.52,7400.0
2013-08-23 11:05:00,74.14,74.21,74.14,74.2,5900.0,57.5122,57.5665,57.5122,57.5588,5900.0
2013-08-23 11:10:00,74.21,74.43,74.13,74.4,22900.0,57.5665,57.7372,57.5045,57.7139,22900.0
2013-08-23 11:15:00,74.4,74.4,74.29,74.35,11100.0,57.7139,57.7139,57.6286,57.6751,11100.0
2013-08-23 11:20:00,74.33,74.34,74.21,74.28,17300.0,57.6596,57.6674,57.5665,57.6208,17300.0
2013-08-23 11:25:00,74.28,74.37,74.26,74.32,17600.0,57.6208,57.6906,57.6053,57.6519,17600.0
2013-08-23 11:30:00,74.31,74.34,74.26,74.31,17600.0,57.6441,57.6674,57.6053,57.6441,17600.0
2013-08-23 11:35:00,74.31,74.32,74.16,74.16,20900.0,57.6441,57.6519,57.5277,57.5277,20900.0
2013-08-23 11:40:00,74.17,74.24,74.16,74.23,6400.0,57.5355,57.5898,57.5277,57.582,6400.0
2013-08-23 11:45:00,74.24,74.25,74.19,74.23,8800.0,57.5898,57.5976,57.551,57.582,8800.0
2013-08-23 11:50:00,74.24,74.26,74.21,74.25,8600.0,57.5898,57.6053,57.5665,57.5976,8600.0
2013-08-23 11:55:00,74.26,74.26,74.15,74.2,6500.0,57.6053,57.6053,57.52,57.5588,6500.0
2013-08-23 12:00:00,74.19,74.24,74.16,74.23,7000.0,57.551,57.5898,57.5277,57.582,7000.0
2013-08-23 12:05:00,74.24,74.24,74.16,74.2,8100.0,57.5898,57.5898,57.5277,57.5588,8100.0
2013-08-23 12:10:00,74.17,74.17,74.09,74.14,7000.0,57.5355,57.5355,57.4734,57.5122,7000.0
2013-08-23 12:15:00,74.1,74.18,74.08,74.12,8700.0,57.4812,57.5433,57.4657,57.4967,8700.0
2013-08-23 12:20:00,74.13,74.18,74.11,74.17,7500.0,57.5045,57.5433,57.489,57.5355,7500.0
2013-08-23 12:25:00,74.15,74.16,74.06,74.1,6600.0,57.52,57.5277,57.4502,57.4812,6600.0
2013-08-23 12:30:00,74.13,74.13,74.07,74.08,9900.0,57.5045,57.5045,57.4579,57.4657,9900.0
2013-08-23 12:35:00,74.08,74.19,74.08,74.17,5800.0,57.4657,57.551,57.4657,57.5355,5800.0
2013-08-23 12:40:00,74.17,74.17,74.13,74.15,7000.0,57.5355,57.5355,57.5045,57.52,7000.0
2013-08-23 12:45:00,74.13,74.13,74.05,74.05,5300.0,57.5045,57.5045,57.4424,57.4424,5300.0
2013-08-23 12:50:00,74.05,74.05,73.99,74.05,7900.0,57.4424,57.4424,57.3959,57.4424,7900.0
2013-08-23 12:55:00,74.06,74.07,73.99,74.02,5900.0,57.4502,57.4579,57.3959,57.4191,5900.0
2013-08-23 13:00:00,74.03,74.03,73.97,74.0,4900.0,57.4269,57.4269,57.3803,57.4036,4900.0
2013-08-23 13:05:00,74.01,74.05,73.96,74.04,5700.0,57.4114,57.4424,57.3726,57.4346,5700.0
2013-08-23 13:10:00,74.03,74.05,73.97,73.97,6100.0,57.4269,57.4424,57.3803,57.3803,6100.0
2013-08-23 13:15:00,73.98,74.02,73.97,73.99,5400.0,57.3881,57.4191,57.3803,57.3959,5400.0
2013-08-23 13:20:00,73.99,74.02,73.99,74.02,5400.0,57.3959,57.4191,57.3959,57.4191,5400.0
2013-08-23 13:25:00,74.01,74.01,73.99,74.0,4300.0,57.4114,57.4114,57.3959,57.4036,4300.0
2013-08-23 13:30:00,73.99,74.03,73.97,74.01,8900.0,57.3959,57.4269,57.3803,57.4114,8900.0
2013-08-23 13:35:00,74.01,74.12,74.0,74.12,7700.0,57.4114,57.4967,57.4036,57.4967,7700.0
2013-08-23 13:40:00,74.12,74.17,74.12,74.13,10400.0,57.4967,57.5355,57.4967,57.5045,10400.0
2013-08-23 13:45:00,74.12,74.14,74.06,74.1,7200.0,57.4967,57.5122,57.4502,57.4812,7200.0
2013-08-23 13:50:00,74.11,74.15,74.11,74.12,8600.0,57.489,57.52,57.489,57.4967,8600.0
2013-08-23 13:55:00,74.13,74.2,74.12,74.13,8600.0,57.5045,57.5588,57.4967,57.5045,8600.0
2013-08-23 14:00:00,74.13,74.15,74.07,74.13,10300.0,57.5045,57.52,57.4579,57.5045,10300.0
2013-08-23 14:05:00,74.13,74.19,74.13,74.16,8800.0,57.5045,57.551,57.5045,57.5277,8800.0
2013-08-23 14:10:00,74.16,74.22,74.16,74.21,14100.0,57.5277,57.5743,57.5277,57.5665,14100.0
2013-08-23 14:15:00,74.2,74.2,74.17,74.18,17200.0,57.5588,57.5588,57.5355,57.5433,17200.0
2013-08-23 14:20:00,74.19,74.27,74.18,74.25,13000.0,57.551,57.6131,57.5433,57.5976,13000.0
2013-08-23 14:25:00,74.25,74.28,74.25,74.25,8000.0,57.5976,57.6208,57.5976,57.5976,8000.0
2013-08-23 14:30:00,74.25,74.29,74.25,74.28,11400.0,57.5976,57.6286,57.5976,57.6208,11400.0
2013-08-23 14:35:00,74.28,74.34,74.25,74.31,21400.0,57.6208,57.6674,57.5976,57.6441,21400.0
2013-08-23 14:40:00,74.32,74.32,74.26,74.29,10900.0,57.6519,57.6519,57.6053,57.6286,10900.0
2013-08-23 14:45:00,74.28,74.3,74.24,74.29,20100.0,57.6208,57.6363,57.5898,57.6286,20100.0
2013-08-23 14:50:00,74.29,74.35,74.26,74.33,9600.0,57.6286,57.6751,57.6053,57.6596,9600.0
2013-08-23 14:55:00,74.32,74.32,74.27,74.3,12800.0,57.6519,57.6519,57.6131,57.6363,12800.0
2013-08-23 15:00:00,74.29,74.29,74.25,74.25,20800.0,57.6286,57.6286,57.5976,57.5976,20800.0
2013-08-23 15:05:00,74.26,74.31,74.26,74.3,15300.0,57.6053,57.6441,57.6053,57.6363,15300.0
2013-08-23 15:10:00,74.3,74.34,74.3,74.34,26800.0,57.6363,57.6674,57.6363,57.6674,26800.0
2013-08-23 15:15:00,74.34,74.36,74.32,74.36,15500.0,57.6674,57.6829,57.6519,57.6829,15500.0
2013-08-23 15:20:00,74.36,74.38,74.33,74.38,15200.0,57.6829,57.6984,57.6596,57.6984,15200.0
2013-08-23 15:25:00,74.38,74.45,74.38,74.43,16200.0,57.6984,57.7527,57.6984,57.7372,16200.0
2013-08-23 15:30:00,74.44,74.45,74.34,74.34,20200.0,57.7449,57.7527,57.6674,57.6674,20200.0
2013-08-23 15:35:00,74.34,74.38,74.31,74.35,20700.0,57.6674,57.6984,57.6441,57.6751,20700.0
2013-08-23 15:40:00,74.35,74.36,74.33,74.34,25500.0,57.6751,57.6829,57.6596,57.6674,25500.0
2013-08-23 15:45:00,74.35,74.49,74.34,74.35,73500.0,57.6751,57.7837,57.6674,57.6751,73500.0
2013-08-23 15:50:00,74.35,74.42,74.34,74.38,32500.0,57.6751,57.7294,57.6674,57.6984,32500.0
2013-08-23 15:55:00,74.38,74.47,74.38,74.46,102200.0,57.6984,57.7682,57.6984,57.7605,102200.0
2013-08-26 09:30:00,74.51,74.75,74.39,74.45,16500.0,57.7992,57.9854,57.7062,57.7527,16500.0
2013-08-26 09:35:00,74.46,74.68,74.38,74.6,9900.0,57.7605,57.9311,57.6984,57.8691,9900.0
2013-08-26 09:40:00,74.66,74.94,74.62,74.86,25600.0,57.9156,58.1328,57.8846,58.0707,25600.0
2013-08-26 09:45:00,74.83,74.91,74.7,74.7,7300.0,58.0475,58.1095,57.9466,57.9466,7300.0
2013-08-26 09:50:00,74.72,74.87,74.71,74.83,13600.0,57.9621,58.0785,57.9544,58.0475,13600.0
2013-08-26 09:55:00,74.8,74.82,74.76,74.76,44400.0,58.0242,58.0397,57.9932,57.9932,44400.0
2013-08-26 10:00:00,74.75,74.75,74.68,74.74,17800.0,57.9854,57.9854,57.9311,57.9777,17800.0
2013-08-26 10:05:00,74.73,74.74,74.68,74.71,12800.0,57.9699,57.9777,57.9311,57.9544,12800.0
2013-08-26 10:10:00,74.71,74.81,74.69,74.8,26200.0,57.9544,58.032,57.9389,58.0242,26200.0
2013-08-26 10:15:00,74.8,74.84,74.8,74.8,14500.0,58.0242,58.0552,58.0242,58.0242,14500.0
2013-08-26 10:20:00,74.81,74.83,74.79,74.81,34500.0,58.032,58.0475,58.0164,58.032,34500.0
2013-08-26 10:25:00,74.82,74.85,74.73,74.73,13600.0,58.0397,58.063,57.9699,57.9699,13600.0
2013-08-26 10:30:00,74.73,74.78,74.73,74.74,10100.0,57.9699,58.0087,57.9699,57.9777,10100.0
2013-08-26 10:35:00,74.75,74.78,74.74,74.78,9700.0,57.9854,58.0087,57.9777,58.0087,9700.0
2013-08-26 10:40:00,74.78,74.83,74.74,74.82,22500.0,58.0087,58.0475,57.9777,58.0397,22500.0
2013-08-26 10:45:00,74.81,74.82,74.75,74.8,38000.0,58.032,58.0397,57.9854,58.0242,38000.0
2013-08-26 10:50:00,74.81,74.82,74.76,74.78,14300.0,58.032,58.0397,57.9932,58.0087,14300.0
2013-08-26 10:55:00,74.78,74.83,74.77,74.78,6700.0,58.0087,58.0475,58.0009,58.0087,6700.0
2013-08-26 11:00:00,74.77,74.86,74.77,74.85,12200.0,58.0009,58.0707,58.0009,58.063,12200.0
2013-08-26 11:05:00,74.84,74.88,74.84,74.84,5900.0,58.0552,58.0863,58.0552,58.0552,5900.0
2013-08-26 11:10:00,74.84,74.86,74.8,74.83,12300.0,58.0552,58.0707,58.0242,58.0475,12300.0
2013-08-26 11:15:00,74.84,74.84,74.8,74.81,9200.0,58.0552,58.0552,58.0242,58.032,9200.0
2013-08-26 11:20:00,74.82,74.83,74.78,74.83,21300.0,58.0397,58.0475,58.0087,58.0475,21300.0
2013-08-26 11:25:00,74.82,74.83,74.8,74.8,33600.0,58.0397,58.0475,58.0242,58.0242,33600.0
2013-08-26 11:30:00,74.81,74.94,74.81,74.91,12900.0,58.032,58.1328,58.032,58.1095,12900.0
2013-08-26 11:35:00,74.92,75.0,74.91,74.95,15800.0,58.1173,58.1793,58.1095,58.1406,15800.0
2013-08-26 11:40:00,74.95,74.95,74.82,74.82,11600.0,58.1406,58.1406,58.0397,58.0397,11600.0
2013-08-26 11:45:00,74.81,74.85,74.8,74.8,4700.0,58.032,58.063,58.0242,58.0242,4700.0
2013-08-26 11:50:00,74.8,74.85,74.79,74.81,15100.0,58.0242,58.063,58.0164,58.032,15100.0
2013-08-26 11:55:00,74.81,74.85,74.81,74.84,6300.0,58.032,58.063,58.032,58.0552,6300.0
2013-08-26 12:00:00,74.84,74.86,74.84,74.85,13800.0,58.0552,58.0707,58.0552,58.063,13800.0
2013-08-26 12:05:00,74.86,74.89,74.75,74.75,6600.0,58.0707,58.094,57.9854,57.9854,6600.0
2013-08-26 12:10:00,74.75,74.84,74.74,74.84,5900.0,57.9854,58.0552,57.9777,58.0552,5900.0
2013-08-26 12:15:00,74.83,74.83,74.73,74.77,15600.0,58.0475,58.0475,57.9699,58.0009,15600.0
2013-08-26 12:20:00,74.76,74.81,74.74,74.79,36700.0,57.9932,58.032,57.9777,58.0164,36700.0
2013-08-26 12:25:00,74.77,74.77,74.68,74.71,8000.0,58.0009,58.0009,57.9311,57.9544,8000.0
2013-08-26 12:30:00,74.7,74.83,74.7,74.81,9800.0,57.9466,58.0475,57.9466,58.032,9800.0
2013-08-26 12:35:00,74.81,74.82,74.73,74.73,4400.0,58.032,58.0397,57.9699,57.9699,4400.0
2013-08-26 12:40:00,74.71,74.74,74.71,74.72,5700.0,57.9544,57.9777,57.9544,57.9621,5700.0
2013-08-26 12:45:00,74.7,74.75,74.7,74.74,15700.0,57.9466,57.9854,57.9466,57.9777,15700.0
2013-08-26 12:50:00,74.75,74.77,74.74,74.77,5700.0,57.9854,58.0009,57.9777,58.0009,5700.0
2013-08-26 12:55:00,74.78,74.81,74.75,74.78,5900.0,58.0087,58.032,57.9854,58.0087,5900.0
2013-08-26 13:00:00,74.78,74.81,74.77,74.79,14200.0,58.0087,58.032,58.0009,58.0164,14200.0
2013-08-26 13:05:00,74.79,74.83,74.79,74.82,6300.0,58.0164,58.0475,58.0164,58.0397,6300.0
2013-08-26 13:10:00,74.83,74.86,74.81,74.84,6500.0,58.0475,58.0707,58.032,58.0552,6500.0
2013-08-26 13:15:00,74.83,74.89,74.83,74.85,19400.0,58.0475,58.094,58.0475,58.063,19400.0
2013-08-26 13:20:00,74.85,74.89,74.84,74.89,34600.0,58.063,58.094,58.0552,58.094,34600.0
2013-08-26 13:25:00,74.89,74.92,74.85,74.85,16200.0,58.094,58.1173,58.063,58.063,16200.0
2013-08-26 13:30:00,74.85,74.85,74.81,74.81,6300.0,58.063,58.063,58.032,58.032,6300.0
2013-08-26 13:35:00,74.82,74.85,74.81,74.84,9500.0,58.0397,58.063,58.032,58.0552,9500.0
2013-08-26 13:40:00,74.83,74.87,74.81,74.86,6800.0,58.0475,58.0785,58.032,58.0707,6800.0
2013-08-26 13:45:00,74.87,74.89,74.84,74.84,6300.0,58.0785,58.094,58.0552,58.0552,6300.0
2013-08-26 13:50:00,74.82,74.84,74.79,74.84,8200.0,58.0397,58.0552,58.0164,58.0552,8200.0
2013-08-26 13:55:00,74.83,74.86,74.82,74.82,4000.0,58.0475,58.0707,58.0397,58.0397,4000.0
2013-08-26 14:00:00,74.82,74.84,74.81,74.84,6200.0,58.0397,58.0552,58.032,58.0552,6200.0
2013-08-26 14:05:00,74.85,74.88,74.8,74.88,28200.0,58.063,58.0863,58.0242,58.0863,28200.0
2013-08-26 14:10:00,74.87,74.9,74.87,74.89,31800.0,58.0785,58.1018,58.0785,58.094,31800.0
2013-08-26 14:15:00,74.89,74.9,74.88,74.89,4200.0,58.094,58.1018,58.0863,58.094,4200.0
2013-08-26 14:20:00,74.9,74.9,74.85,74.87,21200.0,58.1018,58.1018,58.063,58.0785,21200.0
2013-08-26 14:25:00,74.86,74.9,74.86,74.87,9200.0,58.0707,58.1018,58.0707,58.0785,9200.0
2013-08-26 14:30:00,74.87,74.9,74.87,74.89,11000.0,58.0785,58.1018,58.0785,58.094,11000.0
2013-08-26 14:35:00,74.89,74.9,74.88,74.88,11300.0,58.094,58.1018,58.0863,58.0863,11300.0
2013-08-26 14:40:00,74.88,74.9,74.87,74.89,22200.0,58.0863,58.1018,58.0785,58.094,22200.0
2013-08-26 14:45:00,74.9,74.92,74.89,74.92,19300.0,58.1018,58.1173,58.094,58.1173,19300.0
2013-08-26 14:50:00,74.91,74.93,74.9,74.93,10400.0,58.1095,58.125,58.1018,58.125,10400.0
2013-08-26 14:55:00,74.93,74.96,74.9,74.96,50200.0,58.125,58.1483,58.1018,58.1483,50200.0
2013-08-26 15:00:00,74.95,74.95,74.9,74.91,14200.0,58.1406,58.1406,58.1018,58.1095,14200.0
2013-08-26 15:05:00,74.91,74.92,74.9,74.92,9600.0,58.1095,58.1173,58.1018,58.1173,9600.0
2013-08-26 15:10:00,74.92,74.94,74.88,74.92,81100.0,58.1173,58.1328,58.0863,58.1173,81100.0
2013-08-26 15:15:00,74.92,74.95,74.85,74.92,46400.0,58.1173,58.1406,58.063,58.1173,46400.0
2013-08-26 15:20:00,74.9,74.91,74.73,74.76,89500.0,58.1018,58.1095,57.9699,57.9932,89500.0
2013-08-26 15:25:00,74.75,74.81,74.68,74.79,38200.0,57.9854,58.032,57.9311,58.0164,38200.0
2013-08-26 15:30:00,74.78,74.84,74.73,74.81,68900.0,58.0087,58.0552,57.9699,58.032,68900.0
2013-08-26 15:35:00,74.79,74.84,74.73,74.8,33900.0,58.0164,58.0552,57.9699,58.0242,33900.0
2013-08-26 15:40:00,74.8,74.88,74.73,74.83,48900.0,58.0242,58.0863,57.9699,58.0475,48900.0
2013-08-26 15:45:00,74.82,74.83,74.62,74.64,65800.0,58.0397,58.0475,57.8846,57.9001,65800.0
2013-08-26 15:50:00,74.64,74.69,74.57,74.67,66700.0,57.9001,57.9389,57.8458,57.9234,66700.0
2013-08-26 15:55:00,74.67,74.76,74.61,74.66,146200.0,57.9234,57.9932,57.8768,57.9156,146200.0
2013-08-27 09:30:00,73.74,73.74,73.49,73.6,91300.0,57.2019,57.2019,57.008,57.0933,91300.0
2013-08-27 09:35:00,73.58,73.92,73.47,73.73,29000.0,57.0778,57.3416,56.9925,57.1942,29000.0
2013-08-27 09:40:00,73.83,73.9,73.56,73.58,26900.0,57.2717,57.326,57.0623,57.0778,26900.0
2013-08-27 09:45:00,73.57,73.62,73.4,73.55,22700.0,57.0701,57.1088,56.9382,57.0545,22700.0
2013-08-27 09:50:00,73.53,73.79,73.53,73.6,15100.0,57.039,57.2407,57.039,57.0933,15100.0
2013-08-27 09:55:00,73.57,73.75,73.5,73.63,23200.0,57.0701,57.2097,57.0158,57.1166,23200.0
2013-08-27 10:00:00,73.67,73.86,73.62,73.73,10300.0,57.1476,57.295,57.1088,57.1942,10300.0
2013-08-27 10:05:00,73.7,73.75,73.66,73.7,10300.0,57.1709,57.2097,57.1399,57.1709,10300.0
2013-08-27 10:10:00,73.69,73.85,73.69,73.76,14400.0,57.1631,57.2873,57.1631,57.2174,14400.0
2013-08-27 10:15:00,73.76,73.95,73.72,73.88,22300.0,57.2174,57.3648,57.1864,57.3105,22300.0
2013-08-27 10:20:00,73.85,73.87,73.77,73.79,11800.0,57.2873,57.3028,57.2252,57.2407,11800.0
2013-08-27 10:25:00,73.82,73.89,73.74,73.82,23000.0,57.264,57.3183,57.2019,57.264,23000.0
2013-08-27 10:30:00,73.81,73.91,73.8,73.83,14100.0,57.2562,57.3338,57.2485,57.2717,14100.0
2013-08-27 10:35:00,73.83,73.97,73.82,73.88,11700.0,57.2717,57.3803,57.264,57.3105,11700.0
2013-08-27 10:40:00,73.88,73.91,73.74,73.86,10100.0,57.3105,57.3338,57.2019,57.295,10100.0
2013-08-27 10:45:00,73.86,73.86,73.69,73.71,31600.0,57.295,57.295,57.1631,57.1787,31600.0
2013-08-27 10:50:00,73.72,73.75,73.62,73.74,23100.0,57.1864,57.2097,57.1088,57.2019,23100.0
2013-08-27 10:55:00,73.74,73.87,73.69,73.8,10900.0,57.2019,57.3028,57.1631,57.2485,10900.0
2013-08-27 11:00:00,73.78,73.83,73.76,73.8,12700.0,57.233,57.2717,57.2174,57.2485,12700.0
2013-08-27 11:05:00,73.8,73.85,73.66,73.7,33200.0,57.2485,57.2873,57.1399,57.1709,33200.0
2013-08-27 11:10:00,73.71,73.75,73.58,73.62,11600.0,57.1787,57.2097,57.0778,57.1088,11600.0
2013-08-27 11:15:00,73.64,73.73,73.6,73.69,19400.0,57.1244,57.1942,57.0933,57.1631,19400.0
2013-08-27 11:20:00,73.67,73.69,73.57,73.65,9500.0,57.1476,57.1631,57.0701,57.1321,9500.0
2013-08-27 11:25:00,73.65,73.76,73.65,73.68,13400.0,57.1321,57.2174,57.1321,57.1554,13400.0
2013-08-27 11:30:00,73.69,73.7,73.51,73.51,17300.0,57.1631,57.1709,57.0235,57.0235,17300.0
2013-08-27 11:35:00,73.47,73.58,73.46,73.55,13000.0,56.9925,57.0778,56.9847,57.0545,13000.0
2013-08-27 11:40:00,73.56,73.57,73.47,73.55,18700.0,57.0623,57.0701,56.9925,57.0545,18700.0
2013-08-27 11:45:00,73.56,73.56,73.45,73.46,12400.0,57.0623,57.0623,56.977,56.9847,12400.0
2013-08-27 11:50:00,73.52,73.53,73.4,73.4,4700.0,57.0313,57.039,56.9382,56.9382,4700.0
2013-08-27 11:55:00,73.41,73.49,73.41,73.49,14800.0,56.9459,57.008,56.9459,57.008,14800.0
2013-08-27 12:00:00,73.48,73.57,73.45,73.5,9500.0,57.0002,57.0701,56.977,57.0158,9500.0
2013-08-27 12:05:00,73.49,73.52,73.43,73.52,24200.0,57.008,57.0313,56.9615,57.0313,24200.0
2013-08-27 12:10:00,73.5,73.55,73.4,73.44,11600.0,57.0158,57.0545,56.9382,56.9692,11600.0
2013-08-27 12:15:00,73.44,73.45,73.39,73.39,8800.0,56.9692,56.977,56.9304,56.9304,8800.0
2013-08-27 12:20:00,73.38,73.48,73.38,73.4,15900.0,56.9227,57.0002,56.9227,56.9382,15900.0
2013-08-27 12:25:00,73.41,73.45,73.37,73.38,12700.0,56.9459,56.977,56.9149,56.9227,12700.0
2013-08-27 12:30:00,73.37,73.47,73.37,73.44,5600.0,56.9149,56.9925,56.9149,56.9692,5600.0
2013-08-27 12:35:00,73.46,73.63,73.46,73.62,20000.0,56.9847,57.1166,56.9847,57.1088,20000.0
2013-08-27 12:40:00,73.6,73.6,73.41,73.47,14900.0,57.0933,57.0933,56.9459,56.9925,14900.0
2013-08-27 12:45:00,73.45,73.54,73.38,73.54,17400.0,56.977,57.0468,56.9227,57.0468,17400.0
2013-08-27 12:50:00,73.53,73.54,73.44,73.46,9700.0,57.039,57.0468,56.9692,56.9847,9700.0
2013-08-27 12:55:00,73.45,73.48,73.35,73.36,9300.0,56.977,57.0002,56.8994,56.9072,9300.0
2013-08-27 13:00:00,73.38,73.38,73.32,73.35,6700.0,56.9227,56.9227,56.8761,56.8994,6700.0
2013-08-27 13:05:00,73.33,73.36,73.29,73.3,7600.0,56.8839,56.9072,56.8529,56.8606,7600.0
2013-08-27 13:10:00,73.3,73.3,73.22,73.22,9000.0,56.8606,56.8606,56.7986,56.7986,9000.0
2013-08-27 13:15:00,73.22,73.25,73.14,73.14,14800.0,56.7986,56.8218,56.7365,56.7365,14800.0
2013-08-27 13:20:00,73.15,73.2,73.11,73.2,5900.0,56.7443,56.783,56.7132,56.783,5900.0
2013-08-27 13:25:00,73.2,73.25,73.2,73.23,19700.0,56.783,56.8218,56.783,56.8063,19700.0
2013-08-27 13:30:00,73.24,73.34,73.24,73.28,11000.0,56.8141,56.8916,56.8141,56.8451,11000.0
2013-08-27 13:35:00,73.27,73.33,73.27,73.3,12600.0,56.8373,56.8839,56.8373,56.8606,12600.0
2013-08-27 13:40:00,73.3,73.38,73.29,73.37,12400.0,56.8606,56.9227,56.8529,56.9149,12400.0
2013-08-27 13:45:00,73.39,73.45,73.39,73.43,5900.0,56.9304,56.977,56.9304,56.9615,5900.0
2013-08-27 13:50:00,73.44,73.46,73.34,73.39,7900.0,56.9692,56.9847,56.8916,56.9304,7900.0
2013-08-27 13:55:00,73.39,73.45,73.36,73.43,12400.0,56.9304,56.977,56.9072,56.9615,12400.0
2013-08-27 14:00:00,73.42,73.42,73.36,73.38,6300.0,56.9537,56.9537,56.9072,56.9227,6300.0
2013-08-27 14:05:00,73.37,73.39,73.35,73.36,19700.0,56.9149,56.9304,56.8994,56.9072,19700.0
2013-08-27 14:10:00,73.31,73.31,73.25,73.25,11500.0,56.8684,56.8684,56.8218,56.8218,11500.0
2013-08-27 14:15:00,73.25,73.3,73.25,73.28,10100.0,56.8218,56.8606,56.8218,56.8451,10100.0
2013-08-27 14:20:00,73.29,73.31,73.19,73.25,36100.0,56.8529,56.8684,56.7753,56.8218,36100.0
2013-08-27 14:25:00,73.25,73.25,73.14,73.21,23600.0,56.8218,56.8218,56.7365,56.7908,23600.0
2013-08-27 14:30:00,73.24,73.29,73.2,73.24,19000.0,56.8141,56.8529,56.783,56.8141,19000.0
2013-08-27 14:35:00,73.23,73.23,73.19,73.23,29500.0,56.8063,56.8063,56.7753,56.8063,29500.0
2013-08-27 14:40:00,73.23,73.24,73.15,73.15,30500.0,56.8063,56.8141,56.7443,56.7443,30500.0
2013-08-27 14:45:00,73.15,73.17,73.08,73.09,27400.0,56.7443,56.7598,56.69,56.6977,27400.0
2013-08-27 14:50:00,73.09,73.09,72.98,73.04,11900.0,56.6977,56.6977,56.6124,56.6589,11900.0
2013-08-27 14:55:00,73.05,73.08,73.0,73.01,27000.0,56.6667,56.69,56.6279,56.6357,27000.0
2013-08-27 15:00:00,73.0,73.03,72.96,73.03,13700.0,56.6279,56.6512,56.5969,56.6512,13700.0
2013-08-27 15:05:00,73.04,73.08,72.96,72.97,10500.0,56.6589,56.69,56.5969,56.6046,10500.0
2013-08-27 15:10:00,72.97,72.97,72.87,72.88,16800.0,56.6046,56.6046,56.5271,56.5348,16800.0
2013-08-27 15:15:00,72.9,72.92,72.82,72.91,13200.0,56.5503,56.5658,56.4883,56.5581,13200.0
2013-08-27 15:20:00,72.91,73.01,72.9,72.96,24200.0,56.5581,56.6357,56.5503,56.5969,24200.0
2013-08-27 15:25:00,72.94,73.01,72.88,72.97,17900.0,56.5814,56.6357,56.5348,56.6046,17900.0
2013-08-27 15:30:00,72.96,72.98,72.86,72.9,41300.0,56.5969,56.6124,56.5193,56.5503,41300.0
2013-08-27 15:35:00,72.9,73.0,72.83,72.86,33300.0,56.5503,56.6279,56.496,56.5193,33300.0
2013-08-27 15:40:00,72.86,72.93,72.83,72.89,23300.0,56.5193,56.5736,56.496,56.5426,23300.0
2013-08-27 15:45:00,72.9,73.02,72.89,72.99,35100.0,56.5503,56.6434,56.5426,56.6201,35100.0
2013-08-27 15:50:00,73.0,73.0,72.89,72.91,38400.0,56.6279,56.6279,56.5426,56.5581,38400.0
2013-08-27 15:55:00,72.9,72.96,72.86,72.89,67400.0,56.5503,56.5969,56.5193,56.5426,67400.0
2013-08-28 09:30:00,72.9,72.9,72.47,72.47,28300.0,56.5503,56.5503,56.2168,56.2168,28300.0
2013-08-28 09:35:00,72.45,72.47,72.17,72.39,12900.0,56.2012,56.2168,55.984,56.1547,12900.0
2013-08-28 09:40:00,72.42,72.6,72.4,72.54,6800.0,56.178,56.3176,56.1625,56.2711,6800.0
2013-08-28 09:45:00,72.54,72.57,72.43,72.47,6800.0,56.2711,56.2943,56.1857,56.2168,6800.0
2013-08-28 09:50:00,72.48,72.66,72.42,72.65,22300.0,56.2245,56.3641,56.178,56.3564,22300.0
2013-08-28 09:55:00,72.65,72.72,72.6,72.69,28900.0,56.3564,56.4107,56.3176,56.3874,28900.0
2013-08-28 10:00:00,72.65,72.7,72.4,72.41,8500.0,56.3564,56.3952,56.1625,56.1702,8500.0
2013-08-28 10:05:00,72.41,72.57,72.35,72.4,6100.0,56.1702,56.2943,56.1237,56.1625,6100.0
2013-08-28 10:10:00,72.36,72.56,72.33,72.43,10000.0,56.1314,56.2866,56.1082,56.1857,10000.0
2013-08-28 10:15:00,72.44,72.56,72.37,72.53,10600.0,56.1935,56.2866,56.1392,56.2633,10600.0
2013-08-28 10:20:00,72.53,72.58,72.42,72.57,28200.0,56.2633,56.3021,56.178,56.2943,28200.0
2013-08-28 10:25:00,72.57,72.64,72.51,72.54,9800.0,56.2943,56.3486,56.2478,56.2711,9800.0
2013-08-28 10:30:00,72.54,72.57,72.48,72.54,9200.0,56.2711,56.2943,56.2245,56.2711,9200.0
2013-08-28 10:35:00,72.56,72.72,72.56,72.72,17600.0,56.2866,56.4107,56.2866,56.4107,17600.0
2013-08-28 10:40:00,72.74,72.74,72.66,72.73,25300.0,56.4262,56.4262,56.3641,56.4185,25300.0
2013-08-28 10:45:00,72.72,72.75,72.51,72.62,10700.0,56.4107,56.434,56.2478,56.3331,10700.0
2013-08-28 10:50:00,72.62,72.65,72.54,72.63,8700.0,56.3331,56.3564,56.2711,56.3409,8700.0
2013-08-28 10:55:00,72.63,72.67,72.54,72.54,5400.0,56.3409,56.3719,56.2711,56.2711,5400.0
2013-08-28 11:00:00,72.55,72.66,72.52,72.58,35800.0,56.2788,56.3641,56.2555,56.3021,35800.0
2013-08-28 11:05:00,72.58,72.58,72.51,72.51,5400.0,56.3021,56.3021,56.2478,56.2478,5400.0
2013-08-28 11:10:00,72.52,72.7,72.51,72.65,7800.0,56.2555,56.3952,56.2478,56.3564,7800.0
2013-08-28 11:15:00,72.63,72.66,72.59,72.66,9900.0,56.3409,56.3641,56.3098,56.3641,9900.0
2013-08-28 11:20:00,72.67,72.78,72.67,72.78,4200.0,56.3719,56.4572,56.3719,56.4572,4200.0
2013-08-28 11:25:00,72.76,72.76,72.64,72.71,5100.0,56.4417,56.4417,56.3486,56.4029,5100.0
2013-08-28 11:30:00,72.71,72.71,72.65,72.66,5100.0,56.4029,56.4029,56.3564,56.3641,5100.0
2013-08-28 11:35:00,72.65,72.7,72.65,72.67,12700.0,56.3564,56.3952,56.3564,56.3719,12700.0
2013-08-28 11:40:00,72.65,72.77,72.65,72.76,5400.0,56.3564,56.4495,56.3564,56.4417,5400.0
2013-08-28 11:45:00,72.78,72.79,72.62,72.68,10500.0,56.4572,56.465,56.3331,56.3797,10500.0
2013-08-28 11:50:00,72.67,72.82,72.67,72.78,10800.0,56.3719,56.4883,56.3719,56.4572,10800.0
2013-08-28 11:55:00,72.78,72.79,72.74,72.78,9600.0,56.4572,56.465,56.4262,56.4572,9600.0
2013-08-28 12:00:00,72.76,72.8,72.74,72.77,3900.0,56.4417,56.4728,56.4262,56.4495,3900.0
2013-08-28 12:05:00,72.78,72.78,72.7,72.7,9000.0,56.4572,56.4572,56.3952,56.3952,9000.0
2013-08-28 12:10:00,72.68,72.73,72.63,72.73,7100.0,56.3797,56.4185,56.3409,56.4185,7100.0
2013-08-28 12:15:00,72.71,72.79,72.71,72.79,9300.0,56.4029,56.465,56.4029,56.465,9300.0
2013-08-28 12:20:00,72.8,72.8,72.72,72.78,14700.0,56.4728,56.4728,56.4107,56.4572,14700.0
2013-08-28 12:25:00,72.79,72.84,72.77,72.81,10700.0,56.465,56.5038,56.4495,56.4805,10700.0
2013-08-28 12:30:00,72.82,72.85,72.81,72.82,6400.0,56.4883,56.5115,56.4805,56.4883,6400.0
2013-08-28 12:35:00,72.83,72.88,72.83,72.87,7700.0,56.496,56.5348,56.496,56.5271,7700.0
2013-08-28 12:40:00,72.87,72.9,72.81,72.88,8200.0,56.5271,56.5503,56.4805,56.5348,8200.0
2013-08-28 12:45:00,72.9,72.94,72.87,72.93,12000.0,56.5503,56.5814,56.5271,56.5736,12000.0
2013-08-28 12:50:00,72.94,72.98,72.92,72.95,8000.0,56.5814,56.6124,56.5658,56.5891,8000.0
2013-08-28 12:55:00,72.93,72.95,72.86,72.86,5800.0,56.5736,56.5891,56.5193,56.5193,5800.0
2013-08-28 13:00:00,72.86,72.93,72.86,72.9,6900.0,56.5193,56.5736,56.5193,56.5503,6900.0
2013-08-28 13:05:00,72.9,72.91,72.87,72.87,6200.0,56.5503,56.5581,56.5271,56.5271,6200.0
2013-08-28 13:10:00,72.87,72.9,72.82,72.88,10300.0,56.5271,56.5503,56.4883,56.5348,10300.0
2013-08-28 13:15:00,72.87,72.87,72.82,72.87,20400.0,56.5271,56.5271,56.4883,56.5271,20400.0
2013-08-28 13:20:00,72.87,72.96,72.87,72.93,17600.0,56.5271,56.5969,56.5271,56.5736,17600.0
2013-08-28 13:25:00,72.94,73.02,72.93,72.99,6800.0,56.5814,56.6434,56.5736,56.6201,6800.0
2013-08-28 13:30:00,73.03,73.05,72.96,72.99,7000.0,56.6512,56.6667,56.5969,56.6201,7000.0
2013-08-28 13:35:00,72.99,73.13,72.99,73.1,11600.0,56.6201,56.7287,56.6201,56.7055,11600.0
2013-08-28 13:40:00,73.09,73.11,73.08,73.11,5000.0,56.6977,56.7132,56.69,56.7132,5000.0
2013-08-28 13:45:00,73.11,73.17,73.1,73.11,10200.0,56.7132,56.7598,56.7055,56.7132,10200.0
2013-08-28 13:50:00,73.12,73.18,73.07,73.08,7900.0,56.721,56.7675,56.6822,56.69,7900.0
2013-08-28 13:55:00,73.1,73.23,73.1,73.23,9800.0,56.7055,56.8063,56.7055,56.8063,9800.0
2013-08-28 14:00:00,73.22,73.22,73.12,73.14,12200.0,56.7986,56.7986,56.721,56.7365,12200.0
2013-08-28 14:05:00,73.14,73.19,73.14,73.17,17700.0,56.7365,56.7753,56.7365,56.7598,17700.0
2013-08-28 14:10:00,73.17,73.21,73.09,73.2,15900.0,56.7598,56.7908,56.6977,56.783,15900.0
2013-08-28 14:15:00,73.21,73.23,73.19,73.2,12700.0,56.7908,56.8063,56.7753,56.783,12700.0
2013-08-28 14:20:00,73.19,73.31,73.19,73.31,11700.0,56.7753,56.8684,56.7753,56.8684,11700.0
2013-08-28 14:25:00,73.31,73.36,73.29,73.31,12100.0,56.8684,56.9072,56.8529,56.8684,12100.0
2013-08-28 14:30:00,73.31,73.34,73.22,73.26,15700.0,56.8684,56.8916,56.7986,56.8296,15700.0
2013-08-28 14:35:00,73.26,73.29,73.13,73.14,11400.0,56.8296,56.8529,56.7287,56.7365,11400.0
2013-08-28 14:40:00,73.14,73.22,73.1,73.1,12000.0,56.7365,56.7986,56.7055,56.7055,12000.0
2013-08-28 14:45:00,73.09,73.21,73.05,73.21,13300.0,56.6977,56.7908,56.6667,56.7908,13300.0
2013-08-28 14:50:00,73.21,73.26,73.18,73.23,10000.0,56.7908,56.8296,56.7675,56.8063,10000.0
2013-08-28 14:55:00,73.23,73.23,73.13,73.19,9000.0,56.8063,56.8063,56.7287,56.7753,9000.0
2013-08-28 15:00:00,73.21,73.21,73.15,73.2,7000.0,56.7908,56.7908,56.7443,56.783,7000.0
2013-08-28 15:05:00,73.21,73.3,73.17,73.3,11700.0,56.7908,56.8606,56.7598,56.8606,11700.0
2013-08-28 15:10:00,73.33,73.35,73.27,73.31,18700.0,56.8839,56.8994,56.8373,56.8684,18700.0
2013-08-28 15:15:00,73.31,73.32,73.26,73.27,8100.0,56.8684,56.8761,56.8296,56.8373,8100.0
2013-08-28 15:20:00,73.27,73.37,73.27,73.3,17000.0,56.8373,56.9149,56.8373,56.8606,17000.0
2013-08-28 15:25:00,73.3,73.3,73.25,73.28,8400.0,56.8606,56.8606,56.8218,56.8451,8400.0
2013-08-28 15:30:00,73.29,73.32,73.27,73.27,14800.0,56.8529,56.8761,56.8373,56.8373,14800.0
2013-08-28 15:35:00,73.28,73.28,73.23,73.24,15700.0,56.8451,56.8451,56.8063,56.8141,15700.0
2013-08-28 15:40:00,73.23,73.27,73.19,73.22,15400.0,56.8063,56.8373,56.7753,56.7986,15400.0
2013-08-28 15:45:00,73.22,73.25,73.17,73.2,21300.0,56.7986,56.8218,56.7598,56.783,21300.0
2013-08-28 15:50:00,73.19,73.19,73.12,73.16,17700.0,56.7753,56.7753,56.721,56.752,17700.0
2013-08-28 15:55:00,73.16,73.16,73.06,73.08,57400.0,56.752,56.752,56.6744,56.69,57400.0
2013-08-29 09:30:00,72.89,73.01,72.57,73.01,26600.0,56.5426,56.6357,56.2943,56.6357,26600.0
2013-08-29 09:35:00,72.97,72.99,72.73,72.78,6200.0,56.6046,56.6201,56.4185,56.4572,6200.0
2013-08-29 09:40:00,72.82,72.91,72.72,72.72,12900.0,56.4883,56.5581,56.4107,56.4107,12900.0
2013-08-29 09:45:00,72.76,72.89,72.67,72.75,11800.0,56.4417,56.5426,56.3719,56.434,11800.0
2013-08-29 09:50:00,72.75,72.88,72.69,72.87,5600.0,56.434,56.5348,56.3874,56.5271,5600.0
2013-08-29 09:55:00,72.86,72.86,72.71,72.71,5800.0,56.5193,56.5193,56.4029,56.4029,5800.0
2013-08-29 10:00:00,72.76,72.8,72.73,72.79,3600.0,56.4417,56.4728,56.4185,56.465,3600.0
2013-08-29 10:05:00,72.79,72.88,72.75,72.88,15000.0,56.465,56.5348,56.434,56.5348,15000.0
2013-08-29 10:10:00,72.85,72.9,72.73,72.88,9500.0,56.5115,56.5503,56.4185,56.5348,9500.0
2013-08-29 10:15:00,72.88,72.93,72.79,72.79,11900.0,56.5348,56.5736,56.465,56.465,11900.0
2013-08-29 10:20:00,72.8,72.82,72.68,72.74,9100.0,56.4728,56.4883,56.3797,56.4262,9100.0
2013-08-29 10:25:00,72.73,72.78,72.69,72.77,11300.0,56.4185,56.4572,56.3874,56.4495,11300.0
2013-08-29 10:30:00,72.77,72.81,72.72,72.76,16500.0,56.4495,56.4805,56.4107,56.4417,16500.0
2013-08-29 10:35:00,72.75,72.92,72.72,72.91,12300.0,56.434,56.5658,56.4107,56.5581,12300.0
2013-08-29 10:40:00,72.91,73.1,72.91,73.1,16800.0,56.5581,56.7055,56.5581,56.7055,16800.0
2013-08-29 10:45:00,73.11,73.18,72.97,72.98,28700.0,56.7132,56.7675,56.6046,56.6124,28700.0
2013-08-29 10:50:00,72.98,73.06,72.97,72.99,6300.0,56.6124,56.6744,56.6046,56.6201,6300.0
2013-08-29 10:55:00,73.02,73.08,72.96,72.97,6500.0,56.6434,56.69,56.5969,56.6046,6500.0
2013-08-29 11:00:00,72.98,73.08,72.98,73.05,10900.0,56.6124,56.69,56.6124,56.6667,10900.0
2013-08-29 11:05:00,73.03,73.07,72.96,72.96,8200.0,56.6512,56.6822,56.5969,56.5969,8200.0
2013-08-29 11:10:00,72.96,73.02,72.94,73.0,5700.0,56.5969,56.6434,56.5814,56.6279,5700.0
2013-08-29 11:15:00,72.99,73.01,72.91,73.0,10900.0,56.6201,56.6357,56.5581,56.6279,10900.0
2013-08-29 11:20:00,73.0,73.09,72.99,73.02,11900.0,56.6279,56.6977,56.6201,56.6434,11900.0
2013-08-29 11:25:00,73.0,73.12,73.0,73.09,8800.0,56.6279,56.721,56.6279,56.6977,8800.0
2013-08-29 11:30:00,73.08,73.12,73.01,73.05,5100.0,56.69,56.721,56.6357,56.6667,5100.0
2013-08-29 11:35:00,73.06,73.07,73.01,73.04,4800.0,56.6744,56.6822,56.6357,56.6589,4800.0
2013-08-29 11:40:00,73.04,73.09,73.01,73.05,9400.0,56.6589,56.6977,56.6357,56.6667,9400.0
2013-08-29 11:45:00,73.04,73.09,73.01,73.06,6500.0,56.6589,56.6977,56.6357,56.6744,6500.0
2013-08-29 11:50:00,73.06,73.08,73.04,73.06,3700.0,56.6744,56.69,56.6589,56.6744,3700.0
2013-08-29 11:55:00,73.08,73.19,73.08,73.13,7500.0,56.69,56.7753,56.69,56.7287,7500.0
2013-08-29 12:00:00,73.16,73.16,73.07,73.07,4100.0,56.752,56.752,56.6822,56.6822,4100.0
2013-08-29 12:05:00,73.07,73.14,73.04,73.04,8100.0,56.6822,56.7365,56.6589,56.6589,8100.0
2013-08-29 12:10:00,73.06,73.06,72.95,72.97,2700.0,56.6744,56.6744,56.5891,56.6046,2700.0
2013-08-29 12:15:00,72.96,73.03,72.95,73.03,4700.0,56.5969,56.6512,56.5891,56.6512,4700.0
2013-08-29 12:20:00,73.03,73.1,73.01,73.06,7000.0,56.6512,56.7055,56.6357,56.6744,7000.0
2013-08-29 12:25:00,73.06,73.09,73.03,73.06,5900.0,56.6744,56.6977,56.6512,56.6744,5900.0
2013-08-29 12:30:00,73.05,73.08,73.0,73.0,3400.0,56.6667,56.69,56.6279,56.6279,3400.0
2013-08-29 12:35:00,73.0,73.04,72.98,73.04,1000.0,56.6279,56.6589,56.6124,56.6589,1000.0
2013-08-29 12:40:00,73.05,73.08,73.02,73.02,8400.0,56.6667,56.69,56.6434,56.6434,8400.0
2013-08-29 12:45:00,73.02,73.02,72.95,72.99,3400.0,56.6434,56.6434,56.5891,56.6201,3400.0
2013-08-29 12:50:00,72.97,73.0,72.91,72.99,6500.0,56.6046,56.6279,56.5581,56.6201,6500.0
2013-08-29 12:55:00,72.99,73.04,72.96,73.04,2800.0,56.6201,56.6589,56.5969,56.6589,2800.0
2013-08-29 13:00:00,73.05,73.05,73.0,73.01,2700.0,56.6667,56.6667,56.6279,56.6357,2700.0
2013-08-29 13:05:00,73.02,73.13,73.02,73.05,6300.0,56.6434,56.7287,56.6434,56.6667,6300.0
2013-08-29 13:10:00,73.04,73.11,73.03,73.05,5300.0,56.6589,56.7132,56.6512,56.6667,5300.0
2013-08-29 13:15:00,73.05,73.05,73.01,73.02,4200.0,56.6667,56.6667,56.6357,56.6434,4200.0
2013-08-29 13:20:00,73.04,73.05,72.93,72.94,5900.0,56.6589,56.6667,56.5736,56.5814,5900.0
2013-08-29 13:25:00,72.93,72.96,72.9,72.96,7100.0,56.5736,56.5969,56.5503,56.5969,7100.0
2013-08-29 13:30:00,72.98,72.98,72.9,72.9,7500.0,56.6124,56.6124,56.5503,56.5503,7500.0
2013-08-29 13:35:00,72.92,72.96,72.91,72.92,5700.0,56.5658,56.5969,56.5581,56.5658,5700.0
2013-08-29 13:40:00,72.92,72.92,72.87,72.9,8700.0,56.5658,56.5658,56.5271,56.5503,8700.0
2013-08-29 13:45:00,72.88,72.91,72.87,72.9,159300.0,56.5348,56.5581,56.5271,56.5503,159300.0
2013-08-29 13:50:00,72.9,72.94,72.79,72.79,9700.0,56.5503,56.5814,56.465,56.465,9700.0
2013-08-29 13:55:00,72.83,72.91,72.83,72.85,5600.0,56.496,56.5581,56.496,56.5115,5600.0
2013-08-29 14:00:00,72.86,72.92,72.82,72.9,7200.0,56.5193,56.5658,56.4883,56.5503,7200.0
2013-08-29 14:05:00,72.91,72.93,72.84,72.84,12900.0,56.5581,56.5736,56.5038,56.5038,12900.0
2013-08-29 14:10:00,72.85,72.87,72.82,72.82,10000.0,56.5115,56.5271,56.4883,56.4883,10000.0
2013-08-29 14:15:00,72.82,72.83,72.78,72.83,10100.0,56.4883,56.496,56.4572,56.496,10100.0
2013-08-29 14:20:00,72.83,72.85,72.8,72.84,13600.0,56.496,56.5115,56.4728,56.5038,13600.0
2013-08-29 14:25:00,72.83,72.84,72.79,72.81,10300.0,56.496,56.5038,56.465,56.4805,10300.0
2013-08-29 14:30:00,72.79,72.9,72.79,72.9,8900.0,56.465,56.5503,56.465,56.5503,8900.0
2013-08-29 14:35:00,72.92,73.0,72.91,72.99,14300.0,56.5658,56.6279,56.5581,56.6201,14300.0
2013-08-29 14:40:00,72.99,73.08,72.99,73.03,9800.0,56.6201,56.69,56.6201,56.6512,9800.0
2013-08-29 14:45:00,73.03,73.06,73.02,73.04,22200.0,56.6512,56.6744,56.6434,56.6589,22200.0
2013-08-29 14:50:00,73.05,73.06,73.01,73.01,14000.0,56.6667,56.6744,56.6357,56.6357,14000.0
2013-08-29 14:55:00,73.01,73.06,73.0,73.04,10500.0,56.6357,56.6744,56.6279,56.6589,10500.0
2013-08-29 15:00:00,73.04,73.05,72.92,72.94,10400.0,56.6589,56.6667,56.5658,56.5814,10400.0
2013-08-29 15:05:00,72.94,72.97,72.88,72.92,12700.0,56.5814,56.6046,56.5348,56.5658,12700.0
2013-08-29 15:10:00,72.92,72.94,72.87,72.9,9200.0,56.5658,56.5814,56.5271,56.5503,9200.0
2013-08-29 15:15:00,72.91,73.0,72.9,72.92,16300.0,56.5581,56.6279,56.5503,56.5658,16300.0
2013-08-29 15:20:00,72.92,72.94,72.87,72.87,14700.0,56.5658,56.5814,56.5271,56.5271,14700.0
2013-08-29 15:25:00,72.88,72.9,72.81,72.82,12600.0,56.5348,56.5503,56.4805,56.4883,12600.0
2013-08-29 15:30:00,72.81,72.82,72.64,72.66,20300.0,56.4805,56.4883,56.3486,56.3641,20300.0
2013-08-29 15:35:00,72.67,72.77,72.67,72.73,19300.0,56.3719,56.4495,56.3719,56.4185,19300.0
2013-08-29 15:40:00,72.72,72.78,72.7,72.75,24700.0,56.4107,56.4572,56.3952,56.434,24700.0
2013-08-29 15:45:00,72.75,72.81,72.72,72.77,26500.0,56.434,56.4805,56.4107,56.4495,26500.0
2013-08-29 15:50:00,72.75,72.81,72.73,72.76,24000.0,56.434,56.4805,56.4185,56.4417,24000.0
2013-08-29 15:55:00,72.76,72.8,72.69,72.69,64700.0,56.4417,56.4728,56.3874,56.3874,64700.0
2013-08-30 09:30:00,72.95,72.98,72.6,72.6,22400.0,56.5891,56.6124,56.3176,56.3176,22400.0
2013-08-30 09:35:00,72.68,72.68,72.36,72.44,18700.0,56.3797,56.3797,56.1314,56.1935,18700.0
2013-08-30 09:40:00,72.5,72.5,72.35,72.4,29900.0,56.24,56.24,56.1237,56.1625,29900.0
2013-08-30 09:45:00,72.39,72.42,72.31,72.31,33000.0,56.1547,56.178,56.0926,56.0926,33000.0
2013-08-30 09:50:00,72.33,72.41,72.28,72.4,14800.0,56.1082,56.1702,56.0694,56.1625,14800.0
2013-08-30 09:55:00,72.4,72.4,72.25,72.4,18000.0,56.1625,56.1625,56.0461,56.1625,18000.0
2013-08-30 10:00:00,72.39,72.41,72.17,72.18,12700.0,56.1547,56.1702,55.984,55.9918,12700.0
2013-08-30 10:05:00,72.2,72.26,72.17,72.18,17500.0,56.0073,56.0539,55.984,55.9918,17500.0
2013-08-30 10:10:00,72.18,72.19,72.09,72.11,15500.0,55.9918,55.9996,55.922,55.9375,15500.0
2013-08-30 10:15:00,72.1,72.25,72.1,72.16,12500.0,55.9297,56.0461,55.9297,55.9763,12500.0
2013-08-30 10:20:00,72.19,72.25,72.09,72.2,8600.0,55.9996,56.0461,55.922,56.0073,8600.0
2013-08-30 10:25:00,72.16,72.18,72.1,72.18,10700.0,55.9763,55.9918,55.9297,55.9918,10700.0
2013-08-30 10:30:00,72.16,72.2,72.08,72.2,13600.0,55.9763,56.0073,55.9142,56.0073,13600.0
2013-08-30 10:35:00,72.19,72.19,72.07,72.12,19300.0,55.9996,55.9996,55.9065,55.9453,19300.0
2013-08-30 10:40:00,72.1,72.11,72.01,72.07,17800.0,55.9297,55.9375,55.8599,55.9065,17800.0
2013-08-30 10:45:00,72.04,72.05,71.99,72.03,22300.0,55.8832,55.891,55.8444,55.8754,22300.0
2013-08-30 10:50:00,72.02,72.03,71.88,72.01,15000.0,55.8677,55.8754,55.7591,55.8599,15000.0
2013-08-30 10:55:00,71.97,72.04,71.97,71.99,10000.0,55.8289,55.8832,55.8289,55.8444,10000.0
2013-08-30 11:00:00,71.99,72.03,71.9,72.03,8200.0,55.8444,55.8754,55.7746,55.8754,8200.0
2013-08-30 11:05:00,72.04,72.04,71.93,71.96,10700.0,55.8832,55.8832,55.7979,55.8211,10700.0
2013-08-30 11:10:00,71.96,72.13,71.96,72.13,8200.0,55.8211,55.953,55.8211,55.953,8200.0
2013-08-30 11:15:00,72.11,72.16,72.07,72.15,15000.0,55.9375,55.9763,55.9065,55.9685,15000.0
2013-08-30 11:20:00,72.15,72.2,72.11,72.15,22100.0,55.9685,56.0073,55.9375,55.9685,22100.0
2013-08-30 11:25:00,72.15,72.18,72.1,72.1,5700.0,55.9685,55.9918,55.9297,55.9297,5700.0
2013-08-30 11:30:00,72.1,72.25,72.07,72.21,18200.0,55.9297,56.0461,55.9065,56.0151,18200.0
2013-08-30 11:35:00,72.19,72.25,72.14,72.14,8000.0,55.9996,56.0461,55.9608,55.9608,8000.0
2013-08-30 11:40:00,72.13,72.13,72.01,72.05,12300.0,55.953,55.953,55.8599,55.891,12300.0
2013-08-30 11:45:00,72.05,72.17,72.05,72.15,5000.0,55.891,55.984,55.891,55.9685,5000.0
2013-08-30 11:50:00,72.14,72.15,72.11,72.14,8300.0,55.9608,55.9685,55.9375,55.9608,8300.0
2013-08-30 11:55:00,72.13,72.14,72.06,72.09,5800.0,55.953,55.9608,55.8987,55.922,5800.0
2013-08-30 12:00:00,72.1,72.13,72.07,72.11,4400.0,55.9297,55.953,55.9065,55.9375,4400.0
2013-08-30 12:05:00,72.12,72.21,72.12,72.2,9100.0,55.9453,56.0151,55.9453,56.0073,9100.0
2013-08-30 12:10:00,72.19,72.25,72.18,72.23,5500.0,55.9996,56.0461,55.9918,56.0306,5500.0
2013-08-30 12:15:00,72.22,72.25,72.18,72.18,16400.0,56.0228,56.0461,55.9918,55.9918,16400.0
2013-08-30 12:20:00,72.17,72.2,72.15,72.2,5700.0,55.984,56.0073,55.9685,56.0073,5700.0
2013-08-30 12:25:00,72.19,72.26,72.18,72.24,6400.0,55.9996,56.0539,55.9918,56.0383,6400.0
2013-08-30 12:30:00,72.24,72.24,72.12,72.14,8100.0,56.0383,56.0383,55.9453,55.9608,8100.0
2013-08-30 12:35:00,72.1,72.12,72.02,72.06,12400.0,55.9297,55.9453,55.8677,55.8987,12400.0
2013-08-30 12:40:00,72.09,72.1,72.04,72.05,10200.0,55.922,55.9297,55.8832,55.891,10200.0
2013-08-30 12:45:00,72.05,72.07,72.02,72.05,11200.0,55.891,55.9065,55.8677,55.891,11200.0
2013-08-30 12:50:00,72.04,72.05,71.98,71.99,13600.0,55.8832,55.891,55.8367,55.8444,13600.0
2013-08-30 12:55:00,71.99,72.01,71.98,72.0,27300.0,55.8444,55.8599,55.8367,55.8522,27300.0
2013-08-30 13:00:00,72.0,72.01,71.89,71.89,14900.0,55.8522,55.8599,55.7668,55.7668,14900.0
2013-08-30 13:05:00,71.9,71.98,71.86,71.86,9300.0,55.7746,55.8367,55.7436,55.7436,9300.0
2013-08-30 13:10:00,71.87,72.04,71.87,71.97,32700.0,55.7513,55.8832,55.7513,55.8289,32700.0
2013-08-30 13:15:00,71.96,72.04,71.9,71.96,44100.0,55.8211,55.8832,55.7746,55.8211,44100.0
2013-08-30 13:20:00,71.97,72.05,71.93,72.0,13400.0,55.8289,55.891,55.7979,55.8522,13400.0
2013-08-30 13:25:00,72.02,72.15,72.01,72.15,7000.0,55.8677,55.9685,55.8599,55.9685,7000.0
2013-08-30 13:30:00,72.17,72.18,72.11,72.11,5400.0,55.984,55.9918,55.9375,55.9375,5400.0
2013-08-30 13:35:00,72.11,72.22,72.11,72.17,5000.0,55.9375,56.0228,55.9375,55.984,5000.0
2013-08-30 13:40:00,72.11,72.18,72.09,72.18,4500.0,55.9375,55.9918,55.922,55.9918,4500.0
2013-08-30 13:45:00,72.19,72.34,72.19,72.29,4600.0,55.9996,56.1159,55.9996,56.0771,4600.0
2013-08-30 13:50:00,72.28,72.31,72.19,72.19,8300.0,56.0694,56.0926,55.9996,55.9996,8300.0
2013-08-30 13:55:00,72.19,72.21,72.11,72.11,9700.0,55.9996,56.0151,55.9375,55.9375,9700.0
2013-08-30 14:00:00,72.11,72.23,72.11,72.23,4800.0,55.9375,56.0306,55.9375,56.0306,4800.0
2013-08-30 14:05:00,72.24,72.28,72.15,72.18,8200.0,56.0383,56.0694,55.9685,55.9918,8200.0
2013-08-30 14:10:00,72.19,72.24,72.18,72.22,5600.0,55.9996,56.0383,55.9918,56.0228,5600.0
2013-08-30 14:15:00,72.22,72.23,72.19,72.23,4400.0,56.0228,56.0306,55.9996,56.0306,4400.0
2013-08-30 14:20:00,72.23,72.24,72.19,72.2,3200.0,56.0306,56.0383,55.9996,56.0073,3200.0
2013-08-30 14:25:00,72.19,72.19,72.14,72.15,9900.0,55.9996,55.9996,55.9608,55.9685,9900.0
2013-08-30 14:30:00,72.14,72.23,72.13,72.22,7900.0,55.9608,56.0306,55.953,56.0228,7900.0
2013-08-30 14:35:00,72.23,72.23,72.2,72.23,8200.0,56.0306,56.0306,56.0073,56.0306,8200.0
2013-08-30 14:40:00,72.22,72.22,72.12,72.17,5900.0,56.0228,56.0228,55.9453,55.984,5900.0
2013-08-30 14:45:00,72.18,72.22,72.14,72.21,8400.0,55.9918,56.0228,55.9608,56.0151,8400.0
2013-08-30 14:50:00,72.21,72.25,72.15,72.19,10800.0,56.0151,56.0461,55.9685,55.9996,10800.0
2013-08-30 14:55:00,72.19,72.23,72.15,72.15,8900.0,55.9996,56.0306,55.9685,55.9685,8900.0
2013-08-30 15:00:00,72.16,72.25,72.12,72.23,9500.0,55.9763,56.0461,55.9453,56.0306,9500.0
2013-08-30 15:05:00,72.24,72.25,72.16,72.19,10200.0,56.0383,56.0461,55.9763,55.9996,10200.0
2013-08-30 15:10:00,72.2,72.31,72.14,72.31,12500.0,56.0073,56.0926,55.9608,56.0926,12500.0
2013-08-30 15:15:00,72.32,72.33,72.22,72.28,14000.0,56.1004,56.1082,56.0228,56.0694,14000.0
2013-08-30 15:20:00,72.28,72.31,72.23,72.27,15000.0,56.0694,56.0926,56.0306,56.0616,15000.0
2013-08-30 15:25:00,72.27,72.29,72.2,72.24,17600.0,56.0616,56.0771,56.0073,56.0383,17600.0
2013-08-30 15:30:00,72.23,72.23,72.16,72.17,19600.0,56.0306,56.0306,55.9763,55.984,19600.0
2013-08-30 15:35:00,72.17,72.18,72.11,72.15,15500.0,55.984,55.9918,55.9375,55.9685,15500.0
2013-08-30 15:40:00,72.15,72.16,72.02,72.03,20500.0,55.9685,55.9763,55.8677,55.8754,20500.0
2013-08-30 15:45:00,72.02,72.12,72.0,72.05,63000.0,55.8677,55.9453,55.8522,55.891,63000.0
2013-08-30 15:50:00,72.05,72.07,71.94,71.95,26200.0,55.891,55.9065,55.8056,55.8134,26200.0
2013-08-30 15:55:00,71.95,72.19,71.95,72.12,103000.0,55.8134,55.9996,55.8134,55.9453,103000.0
2013-09-03 09:30:00,72.89,73.1,72.88,73.06,44200.0,56.5426,56.7055,56.5348,56.6744,44200.0
2013-09-03 09:35:00,73.05,73.28,73.05,73.22,15700.0,56.6667,56.8451,56.6667,56.7986,15700.0
2013-09-03 09:40:00,73.16,73.21,72.75,72.83,32700.0,56.752,56.7908,56.434,56.496,32700.0
2013-09-03 09:45:00,72.81,72.96,72.73,72.89,28800.0,56.4805,56.5969,56.4185,56.5426,28800.0
2013-09-03 09:50:00,72.89,72.96,72.75,72.76,18600.0,56.5426,56.5969,56.434,56.4417,18600.0
2013-09-03 09:55:00,72.76,72.97,72.76,72.92,17700.0,56.4417,56.6046,56.4417,56.5658,17700.0
2013-09-03 10:00:00,72.94,73.01,72.7,72.82,12100.0,56.5814,56.6357,56.3952,56.4883,12100.0
2013-09-03 10:05:00,72.84,73.08,72.83,73.07,43400.0,56.5038,56.69,56.496,56.6822,43400.0
2013-09-03 10:10:00,73.07,73.2,73.07,73.1,11900.0,56.6822,56.783,56.6822,56.7055,11900.0
2013-09-03 10:15:00,73.15,73.15,72.99,73.0,9000.0,56.7443,56.7443,56.6201,56.6279,9000.0
2013-09-03 10:20:00,73.01,73.04,72.98,73.01,10500.0,56.6357,56.6589,56.6124,56.6357,10500.0
2013-09-03 10:25:00,73.0,73.04,72.96,73.02,13400.0,56.6279,56.6589,56.5969,56.6434,13400.0
2013-09-03 10:30:00,73.02,73.14,72.95,73.13,15100.0,56.6434,56.7365,56.5891,56.7287,15100.0
2013-09-03 10:35:00,73.13,73.28,73.12,73.28,29900.0,56.7287,56.8451,56.721,56.8451,29900.0
2013-09-03 10:40:00,73.28,73.38,73.2,73.23,51000.0,56.8451,56.9227,56.783,56.8063,51000.0
2013-09-03 10:45:00,73.2,73.22,73.03,73.05,17400.0,56.783,56.7986,56.6512,56.6667,17400.0
2013-09-03 10:50:00,73.07,73.07,72.92,72.92,14900.0,56.6822,56.6822,56.5658,56.5658,14900.0
2013-09-03 10:55:00,72.93,72.93,72.75,72.78,16400.0,56.5736,56.5736,56.434,56.4572,16400.0
2013-09-03 11:00:00,72.8,72.85,72.78,72.79,11600.0,56.4728,56.5115,56.4572,56.465,11600.0
2013-09-03 11:05:00,72.8,72.8,72.66,72.66,8600.0,56.4728,56.4728,56.3641,56.3641,8600.0
2013-09-03 11:10:00,72.7,72.73,72.65,72.65,9100.0,56.3952,56.4185,56.3564,56.3564,9100.0
2013-09-03 11:15:00,72.65,72.68,72.5,72.51,14700.0,56.3564,56.3797,56.24,56.2478,14700.0
2013-09-03 11:20:00,72.51,72.54,72.33,72.37,15200.0,56.2478,56.2711,56.1082,56.1392,15200.0
2013-09-03 11:25:00,72.37,72.4,72.31,72.32,32200.0,56.1392,56.1625,56.0926,56.1004,32200.0
2013-09-03 11:30:00,72.32,72.36,72.28,72.29,16300.0,56.1004,56.1314,56.0694,56.0771,16300.0
2013-09-03 11:35:00,72.35,72.35,72.2,72.25,18200.0,56.1237,56.1237,56.0073,56.0461,18200.0
2013-09-03 11:40:00,72.25,72.27,72.18,72.19,13900.0,56.0461,56.0616,55.9918,55.9996,13900.0
2013-09-03 11:45:00,72.18,72.18,72.03,72.15,17000.0,55.9918,55.9918,55.8754,55.9685,17000.0
2013-09-03 11:50:00,72.16,72.17,72.03,72.03,9400.0,55.9763,55.984,55.8754,55.8754,9400.0
2013-09-03 11:55:00,72.05,72.1,72.0,72.07,9700.0,55.891,55.9297,55.8522,55.9065,9700.0
2013-09-03 12:00:00,72.08,72.09,72.03,72.08,13400.0,55.9142,55.922,55.8754,55.9142,13400.0
2013-09-03 12:05:00,72.07,72.13,72.04,72.09,8100.0,55.9065,55.953,55.8832,55.922,8100.0
2013-09-03 12:10:00,72.09,72.16,72.06,72.12,8600.0,55.922,55.9763,55.8987,55.9453,8600.0
2013-09-03 12:15:00,72.11,72.12,72.06,72.07,4900.0,55.9375,55.9453,55.8987,55.9065,4900.0
2013-09-03 12:20:00,72.08,72.24,72.08,72.17,7300.0,55.9142,56.0383,55.9142,55.984,7300.0
2013-09-03 12:25:00,72.22,72.24,72.13,72.16,10900.0,56.0228,56.0383,55.953,55.9763,10900.0
2013-09-03 12:30:00,72.16,72.17,72.11,72.13,4700.0,55.9763,55.984,55.9375,55.953,4700.0
2013-09-03 12:35:00,72.15,72.18,72.13,72.17,4500.0,55.9685,55.9918,55.953,55.984,4500.0
2013-09-03 12:40:00,72.16,72.16,72.05,72.05,9800.0,55.9763,55.9763,55.891,55.891,9800.0
2013-09-03 12:45:00,72.06,72.1,72.03,72.1,6800.0,55.8987,55.9297,55.8754,55.9297,6800.0
2013-09-03 12:50:00,72.12,72.12,72.07,72.1,3900.0,55.9453,55.9453,55.9065,55.9297,3900.0
2013-09-03 12:55:00,72.1,72.1,72.01,72.03,9200.0,55.9297,55.9297,55.8599,55.8754,9200.0
2013-09-03 13:00:00,72.03,72.04,71.88,71.91,21300.0,55.8754,55.8832,55.7591,55.7824,21300.0
2013-09-03 13:05:00,71.91,72.02,71.9,72.02,8900.0,55.7824,55.8677,55.7746,55.8677,8900.0
2013-09-03 13:10:00,72.0,72.05,72.0,72.03,3300.0,55.8522,55.891,55.8522,55.8754,3300.0
2013-09-03 13:15:00,72.03,72.11,72.03,72.07,10300.0,55.8754,55.9375,55.8754,55.9065,10300.0
2013-09-03 13:20:00,72.08,72.16,72.04,72.16,5400.0,55.9142,55.9763,55.8832,55.9763,5400.0
2013-09-03 13:25:00,72.18,72.2,72.14,72.18,3900.0,55.9918,56.0073,55.9608,55.9918,3900.0
2013-09-03 13:30:00,72.18,72.23,72.15,72.22,5100.0,55.9918,56.0306,55.9685,56.0228,5100.0
2013-09-03 13:35:00,72.22,72.22,72.1,72.13,9900.0,56.0228,56.0228,55.9297,55.953,9900.0
2013-09-03 13:40:00,72.13,72.15,72.11,72.11,4900.0,55.953,55.9685,55.9375,55.9375,4900.0
2013-09-03 13:45:00,72.1,72.13,72.04,72.05,6100.0,55.9297,55.953,55.8832,55.891,6100.0
2013-09-03 13:50:00,72.05,72.13,72.05,72.11,4800.0,55.891,55.953,55.891,55.9375,4800.0
2013-09-03 13:55:00,72.11,72.16,72.07,72.08,6000.0,55.9375,55.9763,55.9065,55.9142,6000.0
2013-09-03 14:00:00,72.1,72.21,72.1,72.18,5500.0,55.9297,56.0151,55.9297,55.9918,5500.0
2013-09-03 14:05:00,72.21,72.27,72.21,72.27,12300.0,56.0151,56.0616,56.0151,56.0616,12300.0
2013-09-03 14:10:00,72.28,72.41,72.28,72.37,17400.0,56.0694,56.1702,56.0694,56.1392,17400.0
2013-09-03 14:15:00,72.37,72.4,72.36,72.4,9900.0,56.1392,56.1625,56.1314,56.1625,9900.0
2013-09-03 14:20:00,72.4,72.41,72.24,72.27,9700.0,56.1625,56.1702,56.0383,56.0616,9700.0
2013-09-03 14:25:00,72.27,72.3,72.19,72.3,9500.0,56.0616,56.0849,55.9996,56.0849,9500.0
2013-09-03 14:30:00,72.31,72.32,72.25,72.25,16800.0,56.0926,56.1004,56.0461,56.0461,16800.0
2013-09-03 14:35:00,72.24,72.25,72.2,72.23,7700.0,56.0383,56.0461,56.0073,56.0306,7700.0
2013-09-03 14:40:00,72.23,72.25,72.19,72.19,8100.0,56.0306,56.0461,55.9996,55.9996,8100.0
2013-09-03 14:45:00,72.2,72.33,72.19,72.28,13000.0,56.0073,56.1082,55.9996,56.0694,13000.0
2013-09-03 14:50:00,72.28,72.34,72.23,72.32,12700.0,56.0694,56.1159,56.0306,56.1004,12700.0
2013-09-03 14:55:00,72.32,72.39,72.32,72.36,12200.0,56.1004,56.1547,56.1004,56.1314,12200.0
2013-09-03 15:00:00,72.36,72.47,72.36,72.46,14800.0,56.1314,56.2168,56.1314,56.209,14800.0
2013-09-03 15:05:00,72.47,72.49,72.45,72.47,13000.0,56.2168,56.2323,56.2012,56.2168,13000.0
2013-09-03 15:10:00,72.47,72.55,72.46,72.51,13000.0,56.2168,56.2788,56.209,56.2478,13000.0
2013-09-03 15:15:00,72.51,72.53,72.46,72.46,14500.0,56.2478,56.2633,56.209,56.209,14500.0
2013-09-03 15:20:00,72.46,72.47,72.43,72.44,17800.0,56.209,56.2168,56.1857,56.1935,17800.0
2013-09-03 15:25:00,72.44,72.46,72.43,72.43,16700.0,56.1935,56.209,56.1857,56.1857,16700.0
2013-09-03 15:30:00,72.43,72.48,72.42,72.48,18800.0,56.1857,56.2245,56.178,56.2245,18800.0
2013-09-03 15:35:00,72.47,72.58,72.45,72.57,30300.0,56.2168,56.3021,56.2012,56.2943,30300.0
2013-09-03 15:40:00,72.57,72.59,72.52,72.53,32900.0,56.2943,56.3098,56.2555,56.2633,32900.0
2013-09-03 15:45:00,72.54,72.55,72.41,72.41,26100.0,56.2711,56.2788,56.1702,56.1702,26100.0
2013-09-03 15:50:00,72.42,72.51,72.42,72.5,23300.0,56.178,56.2478,56.178,56.24,23300.0
2013-09-03 15:55:00,72.51,72.56,72.44,72.54,66800.0,56.2478,56.2866,56.1935,56.2711,66800.0
2013-09-04 09:30:00,72.64,72.84,72.64,72.69,25700.0,56.3486,56.5038,56.3486,56.3874,25700.0
2013-09-04 09:35:00,72.76,73.05,72.76,72.95,16600.0,56.4417,56.6667,56.4417,56.5891,16600.0
2013-09-04 09:40:00,72.96,73.14,72.96,73.08,9100.0,56.5969,56.7365,56.5969,56.69,9100.0
2013-09-04 09:45:00,73.12,73.3,73.12,73.24,10100.0,56.721,56.8606,56.721,56.8141,10100.0
2013-09-04 09:50:00,73.28,73.56,73.26,73.51,10500.0,56.8451,57.0623,56.8296,57.0235,10500.0
2013-09-04 09:55:00,73.5,73.66,73.45,73.57,43200.0,57.0158,57.1399,56.977,57.0701,43200.0
2013-09-04 10:00:00,73.57,73.75,73.57,73.66,35500.0,57.0701,57.2097,57.0701,57.1399,35500.0
2013-09-04 10:05:00,73.66,73.67,73.57,73.62,17400.0,57.1399,57.1476,57.0701,57.1088,17400.0
2013-09-04 10:10:00,73.6,73.75,73.59,73.66,11500.0,57.0933,57.2097,57.0856,57.1399,11500.0
2013-09-04 10:15:00,73.69,73.74,73.55,73.55,17500.0,57.1631,57.2019,57.0545,57.0545,17500.0
2013-09-04 10:20:00,73.54,73.64,73.53,73.55,21200.0,57.0468,57.1244,57.039,57.0545,21200.0
2013-09-04 10:25:00,73.54,73.65,73.52,73.59,16500.0,57.0468,57.1321,57.0313,57.0856,16500.0
2013-09-04 10:30:00,73.63,73.63,73.5,73.6,23300.0,57.1166,57.1166,57.0158,57.0933,23300.0
2013-09-04 10:35:00,73.59,73.6,73.56,73.58,18600.0,57.0856,57.0933,57.0623,57.0778,18600.0
2013-09-04 10:40:00,73.58,73.65,73.57,73.58,16100.0,57.0778,57.1321,57.0701,57.0778,16100.0
2013-09-04 10:45:00,73.58,73.68,73.57,73.67,11600.0,57.0778,57.1554,57.0701,57.1476,11600.0
2013-09-04 10:50:00,73.67,73.7,73.67,73.69,7800.0,57.1476,57.1709,57.1476,57.1631,7800.0
2013-09-04 10:55:00,73.7,73.72,73.6,73.61,18300.0,57.1709,57.1864,57.0933,57.1011,18300.0
2013-09-04 11:00:00,73.61,73.68,73.6,73.66,14600.0,57.1011,57.1554,57.0933,57.1399,14600.0
2013-09-04 11:05:00,73.67,73.68,73.66,73.67,8700.0,57.1476,57.1554,57.1399,57.1476,8700.0
2013-09-04 11:10:00,73.68,73.7,73.65,73.65,26900.0,57.1554,57.1709,57.1321,57.1321,26900.0
2013-09-04 11:15:00,73.63,73.66,73.63,73.64,12100.0,57.1166,57.1399,57.1166,57.1244,12100.0
2013-09-04 11:20:00,73.63,73.64,73.59,73.61,13800.0,57.1166,57.1244,57.0856,57.1011,13800.0
2013-09-04 11:25:00,73.61,73.68,73.61,73.67,9100.0,57.1011,57.1554,57.1011,57.1476,9100.0
2013-09-04 11:30:00,73.67,73.72,73.63,73.7,11400.0,57.1476,57.1864,57.1166,57.1709,11400.0
2013-09-04 11:35:00,73.71,73.72,73.66,73.68,7600.0,57.1787,57.1864,57.1399,57.1554,7600.0
2013-09-04 11:40:00,73.69,73.77,73.68,73.75,15700.0,57.1631,57.2252,57.1554,57.2097,15700.0
2013-09-04 11:45:00,73.76,73.86,73.76,73.83,16600.0,57.2174,57.295,57.2174,57.2717,16600.0
2013-09-04 11:50:00,73.82,73.89,73.8,73.89,13600.0,57.264,57.3183,57.2485,57.3183,13600.0
2013-09-04 11:55:00,73.89,73.89,73.82,73.89,5700.0,57.3183,57.3183,57.264,57.3183,5700.0
2013-09-04 12:00:00,73.9,73.93,73.9,73.92,5200.0,57.326,57.3493,57.326,57.3416,5200.0
2013-09-04 12:05:00,73.92,74.02,73.91,74.01,9800.0,57.3416,57.4191,57.3338,57.4114,9800.0
2013-09-04 12:10:00,74.0,74.01,73.93,73.95,10700.0,57.4036,57.4114,57.3493,57.3648,10700.0
2013-09-04 12:15:00,73.92,73.95,73.89,73.93,6300.0,57.3416,57.3648,57.3183,57.3493,6300.0
2013-09-04 12:20:00,73.93,74.03,73.92,74.02,6600.0,57.3493,57.4269,57.3416,57.4191,6600.0
2013-09-04 12:25:00,74.02,74.04,73.95,73.95,10700.0,57.4191,57.4346,57.3648,57.3648,10700.0
2013-09-04 12:30:00,73.95,73.96,73.92,73.93,9500.0,57.3648,57.3726,57.3416,57.3493,9500.0
2013-09-04 12:35:00,73.93,73.94,73.91,73.91,7500.0,57.3493,57.3571,57.3338,57.3338,7500.0
2013-09-04 12:40:00,73.9,73.9,73.84,73.85,6500.0,57.326,57.326,57.2795,57.2873,6500.0
2013-09-04 12:45:00,73.85,73.98,73.85,73.98,21900.0,57.2873,57.3881,57.2873,57.3881,21900.0
2013-09-04 12:50:00,73.96,73.96,73.87,73.88,8700.0,57.3726,57.3726,57.3028,57.3105,8700.0
2013-09-04 12:55:00,73.88,73.91,73.87,73.91,8900.0,57.3105,57.3338,57.3028,57.3338,8900.0
2013-09-04 13:00:00,73.91,73.95,73.9,73.95,9900.0,57.3338,57.3648,57.326,57.3648,9900.0
2013-09-04 13:05:00,73.96,74.0,73.95,74.0,15800.0,57.3726,57.4036,57.3648,57.4036,15800.0
2013-09-04 13:10:00,74.0,74.09,74.0,74.08,7400.0,57.4036,57.4734,57.4036,57.4657,7400.0
2013-09-04 13:15:00,74.08,74.14,74.08,74.13,12100.0,57.4657,57.5122,57.4657,57.5045,12100.0
2013-09-04 13:20:00,74.13,74.14,74.11,74.11,8700.0,57.5045,57.5122,57.489,57.489,8700.0
2013-09-04 13:25:00,74.12,74.16,74.12,74.15,24900.0,57.4967,57.5277,57.4967,57.52,24900.0
2013-09-04 13:30:00,74.15,74.15,74.07,74.11,15300.0,57.52,57.52,57.4579,57.489,15300.0
2013-09-04 13:35:00,74.1,74.17,74.09,74.17,25000.0,57.4812,57.5355,57.4734,57.5355,25000.0
2013-09-04 13:40:00,74.17,74.17,74.15,74.16,13300.0,57.5355,57.5355,57.52,57.5277,13300.0
2013-09-04 13:45:00,74.17,74.17,74.07,74.09,20500.0,57.5355,57.5355,57.4579,57.4734,20500.0
2013-09-04 13:50:00,74.08,74.08,73.98,73.99,13200.0,57.4657,57.4657,57.3881,57.3959,13200.0
2013-09-04 13:55:00,74.0,74.01,73.95,73.99,12300.0,57.4036,57.4114,57.3648,57.3959,12300.0
2013-09-04 14:00:00,73.97,74.05,73.96,74.05,11300.0,57.3803,57.4424,57.3726,57.4424,11300.0
2013-09-04 14:05:00,74.05,74.05,73.93,73.94,10600.0,57.4424,57.4424,57.3493,57.3571,10600.0
2013-09-04 14:10:00,73.93,73.95,73.93,73.94,9100.0,57.3493,57.3648,57.3493,57.3571,9100.0
2013-09-04 14:15:00,73.95,73.98,73.94,73.97,13600.0,57.3648,57.3881,57.3571,57.3803,13600.0
2013-09-04 14:20:00,73.97,74.01,73.94,73.99,8800.0,57.3803,57.4114,57.3571,57.3959,8800.0
2013-09-04 14:25:00,74.0,74.02,73.96,73.97,12100.0,57.4036,57.4191,57.3726,57.3803,12100.0
2013-09-04 14:30:00,73.96,73.96,73.92,73.95,7800.0,57.3726,57.3726,57.3416,57.3648,7800.0
2013-09-04 14:35:00,73.95,74.01,73.93,74.01,13500.0,57.3648,57.4114,57.3493,57.4114,13500.0
2013-09-04 14:40:00,74.0,74.05,74.0,74.03,8200.0,57.4036,57.4424,57.4036,57.4269,8200.0
2013-09-04 14:45:00,74.03,74.07,74.0,74.05,10200.0,57.4269,57.4579,57.4036,57.4424,10200.0
2013-09-04 14:50:00,74.05,74.05,73.98,73.99,11000.0,57.4424,57.4424,57.3881,57.3959,11000.0
2013-09-04 14:55:00,74.0,74.06,74.0,74.0,13300.0,57.4036,57.4502,57.4036,57.4036,13300.0
2013-09-04 15:00:00,74.0,74.08,74.0,74.08,18700.0,57.4036,57.4657,57.4036,57.4657,18700.0
2013-09-04 15:05:00,74.08,74.14,74.06,74.14,15000.0,57.4657,57.5122,57.4502,57.5122,15000.0
2013-09-04 15:10:00,74.14,74.15,74.09,74.15,18800.0,57.5122,57.52,57.4734,57.52,18800.0
2013-09-04 15:15:00,74.14,74.16,74.12,74.15,22800.0,57.5122,57.5277,57.4967,57.52,22800.0
2013-09-04 15:20:00,74.15,74.15,73.92,73.93,44900.0,57.52,57.52,57.3416,57.3493,44900.0
2013-09-04 15:25:00,73.94,74.05,73.94,74.02,19300.0,57.3571,57.4424,57.3571,57.4191,19300.0
2013-09-04 15:30:00,74.02,74.03,73.93,73.94,21900.0,57.4191,57.4269,57.3493,57.3571,21900.0
2013-09-04 15:35:00,73.93,73.94,73.87,73.9,17800.0,57.3493,57.3571,57.3028,57.326,17800.0
2013-09-04 15:40:00,73.9,74.03,73.88,74.03,39400.0,57.326,57.4269,57.3105,57.4269,39400.0
2013-09-04 15:45:00,74.01,74.08,73.98,74.04,37100.0,57.4114,57.4657,57.3881,57.4346,37100.0
2013-09-04 15:50:00,74.03,74.04,73.92,73.93,37900.0,57.4269,57.4346,57.3416,57.3493,37900.0
2013-09-04 15:55:00,73.94,73.96,73.88,73.94,102700.0,57.3571,57.3726,57.3105,57.3571,102700.0
2013-09-05 09:30:00,73.88,74.07,73.73,73.99,27500.0,57.3105,57.4579,57.1942,57.3959,27500.0
2013-09-05 09:35:00,74.07,74.22,74.0,74.14,14900.0,57.4579,57.5743,57.4036,57.5122,14900.0
2013-09-05 09:40:00,74.17,74.19,74.0,74.17,18200.0,57.5355,57.551,57.4036,57.5355,18200.0
2013-09-05 09:45:00,74.19,74.38,74.19,74.24,14000.0,57.551,57.6984,57.551,57.5898,14000.0
2013-09-05 09:50:00,74.25,74.27,74.0,74.16,60400.0,57.5976,57.6131,57.4036,57.5277,60400.0
2013-09-05 09:55:00,74.2,74.22,74.1,74.16,5800.0,57.5588,57.5743,57.4812,57.5277,5800.0
2013-09-05 10:00:00,74.16,74.2,74.11,74.16,10900.0,57.5277,57.5588,57.489,57.5277,10900.0
2013-09-05 10:05:00,74.18,74.33,74.17,74.2,10300.0,57.5433,57.6596,57.5355,57.5588,10300.0
2013-09-05 10:10:00,74.23,74.25,74.13,74.25,4300.0,57.582,57.5976,57.5045,57.5976,4300.0
2013-09-05 10:15:00,74.32,74.42,74.32,74.35,6800.0,57.6519,57.7294,57.6519,57.6751,6800.0
2013-09-05 10:20:00,74.33,74.33,74.22,74.26,7100.0,57.6596,57.6596,57.5743,57.6053,7100.0
2013-09-05 10:25:00,74.27,74.3,74.23,74.25,7500.0,57.6131,57.6363,57.582,57.5976,7500.0
2013-09-05 10:30:00,74.23,74.25,74.05,74.08,11700.0,57.582,57.5976,57.4424,57.4657,11700.0
2013-09-05 10:35:00,74.07,74.11,74.02,74.1,13400.0,57.4579,57.489,57.4191,57.4812,13400.0
2013-09-05 10:40:00,74.09,74.13,74.06,74.07,12700.0,57.4734,57.5045,57.4502,57.4579,12700.0
2013-09-05 10:45:00,74.07,74.07,74.0,74.02,13600.0,57.4579,57.4579,57.4036,57.4191,13600.0
2013-09-05 10:50:00,74.03,74.07,74.02,74.03,9500.0,57.4269,57.4579,57.4191,57.4269,9500.0
2013-09-05 10:55:00,74.03,74.03,73.88,73.91,11500.0,57.4269,57.4269,57.3105,57.3338,11500.0
2013-09-05 11:00:00,73.91,74.03,73.91,74.03,6400.0,57.3338,57.4269,57.3338,57.4269,6400.0
2013-09-05 11:05:00,74.02,74.02,73.92,74.02,8500.0,57.4191,57.4191,57.3416,57.4191,8500.0
2013-09-05 11:10:00,74.04,74.05,74.01,74.05,6500.0,57.4346,57.4424,57.4114,57.4424,6500.0
2013-09-05 11:15:00,74.05,74.08,74.04,74.07,9800.0,57.4424,57.4657,57.4346,57.4579,9800.0
2013-09-05 11:20:00,74.07,74.08,73.99,73.99,8300.0,57.4579,57.4657,57.3959,57.3959,8300.0
2013-09-05 11:25:00,74.0,74.15,74.0,74.09,10400.0,57.4036,57.52,57.4036,57.4734,10400.0
2013-09-05 11:30:00,74.09,74.24,74.09,74.24,10700.0,57.4734,57.5898,57.4734,57.5898,10700.0
2013-09-05 11:35:00,74.25,74.28,74.24,74.26,10600.0,57.5976,57.6208,57.5898,57.6053,10600.0
2013-09-05 11:40:00,74.26,74.29,74.16,74.17,14800.0,57.6053,57.6286,57.5277,57.5355,14800.0
2013-09-05 11:45:00,74.18,74.23,74.18,74.22,10700.0,57.5433,57.582,57.5433,57.5743,10700.0
2013-09-05 11:50:00,74.23,74.23,74.16,74.19,7400.0,57.582,57.582,57.5277,57.551,7400.0
2013-09-05 11:55:00,74.21,74.21,74.15,74.18,10400.0,57.5665,57.5665,57.52,57.5433,10400.0
2013-09-05 12:00:00,74.17,74.22,74.12,74.2,14200.0,57.5355,57.5743,57.4967,57.5588,14200.0
2013-09-05 12:05:00,74.2,74.21,74.11,74.14,7100.0,57.5588,57.5665,57.489,57.5122,7100.0
2013-09-05 12:10:00,74.12,74.17,74.12,74.15,5500.0,57.4967,57.5355,57.4967,57.52,5500.0
2013-09-05 12:15:00,74.15,74.15,74.09,74.1,3300.0,57.52,57.52,57.4734,57.4812,3300.0
2013-09-05 12:20:00,74.08,74.12,74.08,74.1,7000.0,57.4657,57.4967,57.4657,57.4812,7000.0
2013-09-05 12:25:00,74.08,74.08,74.01,74.03,10600.0,57.4657,57.4657,57.4114,57.4269,10600.0
2013-09-05 12:30:00,74.03,74.05,74.01,74.03,10600.0,57.4269,57.4424,57.4114,57.4269,10600.0
2013-09-05 12:35:00,74.05,74.05,73.99,74.01,12300.0,57.4424,57.4424,57.3959,57.4114,12300.0
2013-09-05 12:40:00,74.02,74.07,74.01,74.07,7900.0,57.4191,57.4579,57.4114,57.4579,7900.0
2013-09-05 12:45:00,74.07,74.07,74.0,74.0,9800.0,57.4579,57.4579,57.4036,57.4036,9800.0
2013-09-05 12:50:00,74.01,74.06,74.01,74.05,7400.0,57.4114,57.4502,57.4114,57.4424,7400.0
2013-09-05 12:55:00,74.05,74.07,74.05,74.05,6000.0,57.4424,57.4579,57.4424,57.4424,6000.0
2013-09-05 13:00:00,74.06,74.07,74.04,74.06,6000.0,57.4502,57.4579,57.4346,57.4502,6000.0
2013-09-05 13:05:00,74.06,74.08,74.06,74.07,10000.0,57.4502,57.4657,57.4502,57.4579,10000.0
2013-09-05 13:10:00,74.06,74.08,74.02,74.06,9200.0,57.4502,57.4657,57.4191,57.4502,9200.0
2013-09-05 13:15:00,74.06,74.12,74.06,74.12,14200.0,57.4502,57.4967,57.4502,57.4967,14200.0
2013-09-05 13:20:00,74.11,74.18,74.11,74.18,3600.0,57.489,57.5433,57.489,57.5433,3600.0
2013-09-05 13:25:00,74.17,74.17,74.11,74.13,3700.0,57.5355,57.5355,57.489,57.5045,3700.0
2013-09-05 13:30:00,74.13,74.16,74.13,74.15,6000.0,57.5045,57.5277,57.5045,57.52,6000.0
2013-09-05 13:35:00,74.15,74.16,74.1,74.1,8100.0,57.52,57.5277,57.4812,57.4812,8100.0
2013-09-05 13:40:00,74.1,74.16,74.1,74.15,13300.0,57.4812,57.5277,57.4812,57.52,13300.0
2013-09-05 13:45:00,74.16,74.18,74.15,74.16,8900.0,57.5277,57.5433,57.52,57.5277,8900.0
2013-09-05 13:50:00,74.15,74.17,74.12,74.14,20100.0,57.52,57.5355,57.4967,57.5122,20100.0
2013-09-05 13:55:00,74.13,74.14,74.06,74.1,27300.0,57.5045,57.5122,57.4502,57.4812,27300.0
2013-09-05 14:00:00,74.1,74.16,74.08,74.16,8400.0,57.4812,57.5277,57.4657,57.5277,8400.0
2013-09-05 14:05:00,74.15,74.24,74.15,74.24,10500.0,57.52,57.5898,57.52,57.5898,10500.0
2013-09-05 14:10:00,74.23,74.24,74.19,74.21,8400.0,57.582,57.5898,57.551,57.5665,8400.0
2013-09-05 14:15:00,74.21,74.23,74.14,74.15,9500.0,57.5665,57.582,57.5122,57.52,9500.0
2013-09-05 14:20:00,74.15,74.16,74.11,74.11,10500.0,57.52,57.5277,57.489,57.489,10500.0
2013-09-05 14:25:00,74.11,74.17,74.1,74.16,12600.0,57.489,57.5355,57.4812,57.5277,12600.0
2013-09-05 14:30:00,74.16,74.22,74.16,74.22,8900.0,57.5277,57.5743,57.5277,57.5743,8900.0
2013-09-05 14:35:00,74.21,74.23,74.19,74.19,9600.0,57.5665,57.582,57.551,57.551,9600.0
2013-09-05 14:40:00,74.19,74.2,74.13,74.17,12700.0,57.551,57.5588,57.5045,57.5355,12700.0
2013-09-05 14:45:00,74.17,74.24,74.17,74.24,9200.0,57.5355,57.5898,57.5355,57.5898,9200.0
2013-09-05 14:50:00,74.23,74.27,74.19,74.27,20000.0,57.582,57.6131,57.551,57.6131,20000.0
2013-09-05 14:55:00,74.26,74.27,74.19,74.22,16900.0,57.6053,57.6131,57.551,57.5743,16900.0
2013-09-05 15:00:00,74.21,74.22,74.17,74.17,14300.0,57.5665,57.5743,57.5355,57.5355,14300.0
2013-09-05 15:05:00,74.17,74.18,74.13,74.13,16000.0,57.5355,57.5433,57.5045,57.5045,16000.0
2013-09-05 15:10:00,74.13,74.14,74.09,74.14,12500.0,57.5045,57.5122,57.4734,57.5122,12500.0
2013-09-05 15:15:00,74.14,74.14,74.1,74.13,12700.0,57.5122,57.5122,57.4812,57.5045,12700.0
2013-09-05 15:20:00,74.13,74.14,74.07,74.07,13100.0,57.5045,57.5122,57.4579,57.4579,13100.0
2013-09-05 15:25:00,74.08,74.11,74.07,74.11,12600.0,57.4657,57.489,57.4579,57.489,12600.0
2013-09-05 15:30:00,74.11,74.13,74.08,74.1,21900.0,57.489,57.5045,57.4657,57.4812,21900.0
2013-09-05 15:35:00,74.09,74.1,74.06,74.09,25400.0,57.4734,57.4812,57.4502,57.4734,25400.0
2013-09-05 15:40:00,74.1,74.14,74.09,74.13,29700.0,57.4812,57.5122,57.4734,57.5045,29700.0
2013-09-05 15:45:00,74.13,74.15,74.06,74.06,34400.0,57.5045,57.52,57.4502,57.4502,34400.0
2013-09-05 15:50:00,74.06,74.09,74.06,74.08,32000.0,57.4502,57.4734,57.4502,57.4657,32000.0
2013-09-05 15:55:00,74.08,74.13,74.08,74.12,92300.0,57.4657,57.5045,57.4657,57.4967,92300.0
2013-09-06 09:30:00,74.22,74.5,74.13,74.48,58900.0,57.5743,57.7915,57.5045,57.776,58900.0
2013-09-06 09:35:00,74.46,74.56,74.38,74.43,18700.0,57.7605,57.838,57.6984,57.7372,18700.0
2013-09-06 09:40:00,74.41,74.41,73.92,73.99,29200.0,57.7217,57.7217,57.3416,57.3959,29200.0
2013-09-06 09:45:00,73.98,74.04,73.73,73.96,35000.0,57.3881,57.4346,57.1942,57.3726,35000.0
2013-09-06 09:50:00,73.9,74.13,73.89,74.06,18800.0,57.326,57.5045,57.3183,57.4502,18800.0
2013-09-06 09:55:00,74.09,74.18,73.99,74.06,17200.0,57.4734,57.5433,57.3959,57.4502,17200.0
2013-09-06 10:00:00,74.1,74.1,73.85,73.86,36300.0,57.4812,57.4812,57.2873,57.295,36300.0
2013-09-06 10:05:00,73.84,74.1,73.83,74.03,11000.0,57.2795,57.4812,57.2717,57.4269,11000.0
2013-09-06 10:10:00,74.03,74.15,73.99,74.06,13100.0,57.4269,57.52,57.3959,57.4502,13100.0
2013-09-06 10:15:00,74.08,74.3,74.08,74.22,9800.0,57.4657,57.6363,57.4657,57.5743,9800.0
2013-09-06 10:20:00,74.19,74.3,74.19,74.19,10200.0,57.551,57.6363,57.551,57.551,10200.0
2013-09-06 10:25:00,74.19,74.35,74.19,74.35,5600.0,57.551,57.6751,57.551,57.6751,5600.0
2013-09-06 10:30:00,74.33,74.47,74.33,74.41,7900.0,57.6596,57.7682,57.6596,57.7217,7900.0
2013-09-06 10:35:00,74.48,74.49,74.28,74.29,8900.0,57.776,57.7837,57.6208,57.6286,8900.0
2013-09-06 10:40:00,74.27,74.54,74.27,74.53,7400.0,57.6131,57.8225,57.6131,57.8148,7400.0
2013-09-06 10:45:00,74.53,74.66,74.53,74.58,12800.0,57.8148,57.9156,57.8148,57.8535,12800.0
2013-09-06 10:50:00,74.55,74.6,74.47,74.59,6400.0,57.8303,57.8691,57.7682,57.8613,6400.0
2013-09-06 10:55:00,74.58,74.72,74.57,74.65,5600.0,57.8535,57.9621,57.8458,57.9078,5600.0
2013-09-06 11:00:00,74.66,74.75,74.61,74.61,10200.0,57.9156,57.9854,57.8768,57.8768,10200.0
2013-09-06 11:05:00,74.61,74.7,74.61,74.67,2700.0,57.8768,57.9466,57.8768,57.9234,2700.0
2013-09-06 11:10:00,74.63,74.73,74.61,74.72,6100.0,57.8923,57.9699,57.8768,57.9621,6100.0
2013-09-06 11:15:00,74.73,74.76,74.65,74.67,7400.0,57.9699,57.9932,57.9078,57.9234,7400.0
2013-09-06 11:20:00,74.66,74.74,74.65,74.65,6400.0,57.9156,57.9777,57.9078,57.9078,6400.0
2013-09-06 11:25:00,74.66,74.71,74.65,74.7,13300.0,57.9156,57.9544,57.9078,57.9466,13300.0
2013-09-06 11:30:00,74.73,74.74,74.65,74.72,9600.0,57.9699,57.9777,57.9078,57.9621,9600.0
2013-09-06 11:35:00,74.72,74.72,74.67,74.72,9700.0,57.9621,57.9621,57.9234,57.9621,9700.0
2013-09-06 11:40:00,74.72,74.72,74.65,74.7,17000.0,57.9621,57.9621,57.9078,57.9466,17000.0
2013-09-06 11:45:00,74.69,74.77,74.69,74.76,10500.0,57.9389,58.0009,57.9389,57.9932,10500.0
2013-09-06 11:50:00,74.76,74.78,74.74,74.74,29200.0,57.9932,58.0087,57.9777,57.9777,29200.0
2013-09-06 11:55:00,74.74,74.8,74.73,74.79,6000.0,57.9777,58.0242,57.9699,58.0164,6000.0
2013-09-06 12:00:00,74.78,74.8,74.72,74.75,12300.0,58.0087,58.0242,57.9621,57.9854,12300.0
2013-09-06 12:05:00,74.72,74.82,74.72,74.8,45500.0,57.9621,58.0397,57.9621,58.0242,45500.0
2013-09-06 12:10:00,74.8,74.85,74.78,74.83,56700.0,58.0242,58.063,58.0087,58.0475,56700.0
2013-09-06 12:15:00,74.79,74.82,74.78,74.8,6300.0,58.0164,58.0397,58.0087,58.0242,6300.0
2013-09-06 12:20:00,74.8,74.89,74.79,74.87,11600.0,58.0242,58.094,58.0164,58.0785,11600.0
2013-09-06 12:25:00,74.87,74.87,74.84,74.85,12700.0,58.0785,58.0785,58.0552,58.063,12700.0
2013-09-06 12:30:00,74.85,74.87,74.84,74.85,11300.0,58.063,58.0785,58.0552,58.063,11300.0
2013-09-06 12:35:00,74.84,74.86,74.8,74.8,13000.0,58.0552,58.0707,58.0242,58.0242,13000.0
2013-09-06 12:40:00,74.8,74.86,74.79,74.85,19600.0,58.0242,58.0707,58.0164,58.063,19600.0
2013-09-06 12:45:00,74.86,74.87,74.79,74.87,5500.0,58.0707,58.0785,58.0164,58.0785,5500.0
2013-09-06 12:50:00,74.88,74.92,74.85,74.92,14300.0,58.0863,58.1173,58.063,58.1173,14300.0
2013-09-06 12:55:00,74.92,74.95,74.91,74.94,11200.0,58.1173,58.1406,58.1095,58.1328,11200.0
2013-09-06 13:00:00,74.94,74.99,74.94,74.97,12400.0,58.1328,58.1716,58.1328,58.1561,12400.0
2013-09-06 13:05:00,74.99,75.0,74.95,74.95,19100.0,58.1716,58.1793,58.1406,58.1406,19100.0
2013-09-06 13:10:00,74.95,74.97,74.91,74.95,9600.0,58.1406,58.1561,58.1095,58.1406,9600.0
2013-09-06 13:15:00,74.94,75.0,74.92,75.0,13400.0,58.1328,58.1793,58.1173,58.1793,13400.0
2013-09-06 13:20:00,75.0,75.02,74.96,74.96,8400.0,58.1793,58.1949,58.1483,58.1483,8400.0
2013-09-06 13:25:00,74.94,74.94,74.9,74.92,8900.0,58.1328,58.1328,58.1018,58.1173,8900.0
2013-09-06 13:30:00,74.89,75.05,74.88,75.05,9700.0,58.094,58.2181,58.0863,58.2181,9700.0
2013-09-06 13:35:00,75.05,75.05,74.98,74.99,8400.0,58.2181,58.2181,58.1638,58.1716,8400.0
2013-09-06 13:40:00,74.99,75.09,74.99,75.06,11000.0,58.1716,58.2492,58.1716,58.2259,11000.0
2013-09-06 13:45:00,75.06,75.19,75.06,75.19,21700.0,58.2259,58.3267,58.2259,58.3267,21700.0
2013-09-06 13:50:00,75.19,75.24,75.17,75.17,17100.0,58.3267,58.3655,58.3112,58.3112,17100.0
2013-09-06 13:55:00,75.15,75.19,75.13,75.16,13600.0,58.2957,58.3267,58.2802,58.3035,13600.0
2013-09-06 14:00:00,75.16,75.18,75.14,75.15,13100.0,58.3035,58.319,58.2879,58.2957,13100.0
2013-09-06 14:05:00,75.15,75.33,75.15,75.24,23600.0,58.2957,58.4353,58.2957,58.3655,23600.0
2013-09-06 14:10:00,75.23,75.24,75.1,75.1,14300.0,58.3578,58.3655,58.2569,58.2569,14300.0
2013-09-06 14:15:00,75.11,75.12,75.05,75.08,12600.0,58.2647,58.2724,58.2181,58.2414,12600.0
2013-09-06 14:20:00,75.08,75.09,75.05,75.09,10900.0,58.2414,58.2492,58.2181,58.2492,10900.0
2013-09-06 14:25:00,75.09,75.19,75.09,75.13,11800.0,58.2492,58.3267,58.2492,58.2802,11800.0
2013-09-06 14:30:00,75.13,75.13,75.03,75.03,22500.0,58.2802,58.2802,58.2026,58.2026,22500.0
2013-09-06 14:35:00,75.03,75.15,75.03,75.09,16000.0,58.2026,58.2957,58.2026,58.2492,16000.0
2013-09-06 14:40:00,75.09,75.13,75.04,75.05,17100.0,58.2492,58.2802,58.2104,58.2181,17100.0
2013-09-06 14:45:00,75.05,75.07,75.01,75.07,25000.0,58.2181,58.2336,58.1871,58.2336,25000.0
2013-09-06 14:50:00,75.07,75.07,75.03,75.05,22100.0,58.2336,58.2336,58.2026,58.2181,22100.0
2013-09-06 14:55:00,75.04,75.04,74.99,75.02,16800.0,58.2104,58.2104,58.1716,58.1949,16800.0
2013-09-06 15:00:00,75.02,75.06,74.98,75.05,25600.0,58.1949,58.2259,58.1638,58.2181,25600.0
2013-09-06 15:05:00,75.03,75.07,74.84,74.84,34900.0,58.2026,58.2336,58.0552,58.0552,34900.0
2013-09-06 15:10:00,74.88,74.88,74.74,74.78,8600.0,58.0863,58.0863,57.9777,58.0087,8600.0
2013-09-06 15:15:00,74.79,74.8,74.69,74.75,21700.0,58.0164,58.0242,57.9389,57.9854,21700.0
2013-09-06 15:20:00,74.75,74.81,74.71,74.71,19300.0,57.9854,58.032,57.9544,57.9544,19300.0
2013-09-06 15:25:00,74.72,74.77,74.71,74.75,12400.0,57.9621,58.0009,57.9544,57.9854,12400.0
2013-09-06 15:30:00,74.77,74.77,74.66,74.68,10700.0,58.0009,58.0009,57.9156,57.9311,10700.0
2013-09-06 15:35:00,74.67,74.69,74.59,74.67,28900.0,57.9234,57.9389,57.8613,57.9234,28900.0
2013-09-06 15:40:00,74.66,74.67,74.6,74.6,20700.0,57.9156,57.9234,57.8691,57.8691,20700.0
2013-09-06 15:45:00,74.58,74.61,74.44,74.45,28200.0,57.8535,57.8768,57.7449,57.7527,28200.0
2013-09-06 15:50:00,74.45,74.53,74.45,74.53,22400.0,57.7527,57.8148,57.7527,57.8148,22400.0
2013-09-06 15:55:00,74.53,74.53,74.33,74.39,73300.0,57.8148,57.8148,57.6596,57.7062,73300.0
2013-09-09 09:30:00,74.75,75.01,74.67,74.87,34100.0,57.9854,58.1871,57.9234,58.0785,34100.0
2013-09-09 09:35:00,74.89,75.1,74.86,74.86,12600.0,58.094,58.2569,58.0707,58.0707,12600.0
2013-09-09 09:40:00,74.85,74.86,74.76,74.85,5800.0,58.063,58.0707,57.9932,58.063,5800.0
2013-09-09 09:45:00,74.85,75.02,74.83,74.97,13000.0,58.063,58.1949,58.0475,58.1561,13000.0
2013-09-09 09:50:00,74.97,75.03,74.95,74.99,8900.0,58.1561,58.2026,58.1406,58.1716,8900.0
2013-09-09 09:55:00,75.0,75.09,74.94,75.01,15600.0,58.1793,58.2492,58.1328,58.1871,15600.0
2013-09-09 10:00:00,75.04,75.14,74.95,74.96,7800.0,58.2104,58.2879,58.1406,58.1483,7800.0
2013-09-09 10:05:00,74.96,75.04,74.94,74.94,10200.0,58.1483,58.2104,58.1328,58.1328,10200.0
2013-09-09 10:10:00,74.91,75.05,74.86,75.02,10900.0,58.1095,58.2181,58.0707,58.1949,10900.0
2013-09-09 10:15:00,75.02,75.08,74.98,75.03,10500.0,58.1949,58.2414,58.1638,58.2026,10500.0
2013-09-09 10:20:00,75.06,75.1,75.0,75.01,9400.0,58.2259,58.2569,58.1793,58.1871,9400.0
2013-09-09 10:25:00,75.02,75.08,74.99,75.01,14400.0,58.1949,58.2414,58.1716,58.1871,14400.0
2013-09-09 10:30:00,74.98,75.02,74.92,74.92,9000.0,58.1638,58.1949,58.1173,58.1173,9000.0
2013-09-09 10:35:00,74.92,75.0,74.91,74.94,7000.0,58.1173,58.1793,58.1095,58.1328,7000.0
2013-09-09 10:40:00,74.91,74.96,74.88,74.91,6400.0,58.1095,58.1483,58.0863,58.1095,6400.0
2013-09-09 10:45:00,74.91,74.91,74.84,74.84,6500.0,58.1095,58.1095,58.0552,58.0552,6500.0
2013-09-09 10:50:00,74.84,74.85,74.63,74.63,12800.0,58.0552,58.063,57.8923,57.8923,12800.0
2013-09-09 10:55:00,74.63,74.71,74.57,74.58,20400.0,57.8923,57.9544,57.8458,57.8535,20400.0
2013-09-09 11:00:00,74.58,74.61,74.44,74.45,8500.0,57.8535,57.8768,57.7449,57.7527,8500.0
2013-09-09 11:05:00,74.45,74.47,74.36,74.38,22800.0,57.7527,57.7682,57.6829,57.6984,22800.0
2013-09-09 11:10:00,74.38,74.41,74.36,74.36,9900.0,57.6984,57.7217,57.6829,57.6829,9900.0
2013-09-09 11:15:00,74.37,74.38,74.3,74.34,8800.0,57.6906,57.6984,57.6363,57.6674,8800.0
2013-09-09 11:20:00,74.35,74.37,74.23,74.25,8800.0,57.6751,57.6906,57.582,57.5976,8800.0
2013-09-09 11:25:00,74.23,74.3,74.23,74.25,7200.0,57.582,57.6363,57.582,57.5976,7200.0
2013-09-09 11:30:00,74.27,74.34,74.27,74.34,8000.0,57.6131,57.6674,57.6131,57.6674,8000.0
2013-09-09 11:35:00,74.34,74.42,74.31,74.42,9300.0,57.6674,57.7294,57.6441,57.7294,9300.0
2013-09-09 11:40:00,74.42,74.51,74.42,74.51,8000.0,57.7294,57.7992,57.7294,57.7992,8000.0
2013-09-09 11:45:00,74.51,74.54,74.47,74.51,6600.0,57.7992,57.8225,57.7682,57.7992,6600.0
2013-09-09 11:50:00,74.52,74.54,74.42,74.42,4300.0,57.807,57.8225,57.7294,57.7294,4300.0
2013-09-09 11:55:00,74.39,74.53,74.39,74.51,4300.0,57.7062,57.8148,57.7062,57.7992,4300.0
2013-09-09 12:00:00,74.5,74.52,74.48,74.5,3200.0,57.7915,57.807,57.776,57.7915,3200.0
2013-09-09 12:05:00,74.53,74.55,74.53,74.54,5100.0,57.8148,57.8303,57.8148,57.8225,5100.0
2013-09-09 12:10:00,74.53,74.7,74.53,74.68,8900.0,57.8148,57.9466,57.8148,57.9311,8900.0
2013-09-09 12:15:00,74.68,74.69,74.62,74.66,6200.0,57.9311,57.9389,57.8846,57.9156,6200.0
2013-09-09 12:20:00,74.66,74.73,74.64,74.65,37500.0,57.9156,57.9699,57.9001,57.9078,37500.0
2013-09-09 12:25:00,74.64,74.71,74.61,74.67,19900.0,57.9001,57.9544,57.8768,57.9234,19900.0
2013-09-09 12:30:00,74.67,74.67,74.6,74.61,9500.0,57.9234,57.9234,57.8691,57.8768,9500.0
2013-09-09 12:35:00,74.61,74.65,74.61,74.64,1900.0,57.8768,57.9078,57.8768,57.9001,1900.0
2013-09-09 12:40:00,74.65,74.71,74.65,74.68,6400.0,57.9078,57.9544,57.9078,57.9311,6400.0
2013-09-09 12:45:00,74.68,74.74,74.66,74.73,3200.0,57.9311,57.9777,57.9156,57.9699,3200.0
2013-09-09 12:50:00,74.76,74.76,74.64,74.67,11700.0,57.9932,57.9932,57.9001,57.9234,11700.0
2013-09-09 12:55:00,74.67,74.69,74.62,74.68,6000.0,57.9234,57.9389,57.8846,57.9311,6000.0
2013-09-09 13:00:00,74.68,74.69,74.62,74.68,5100.0,57.9311,57.9389,57.8846,57.9311,5100.0
2013-09-09 13:05:00,74.68,74.7,74.56,74.56,12700.0,57.9311,57.9466,57.838,57.838,12700.0
2013-09-09 13:10:00,74.55,74.58,74.54,74.56,6200.0,57.8303,57.8535,57.8225,57.838,6200.0
2013-09-09 13:15:00,74.56,74.58,74.54,74.54,11400.0,57.838,57.8535,57.8225,57.8225,11400.0
2013-09-09 13:20:00,74.55,74.6,74.53,74.6,8000.0,57.8303,57.8691,57.8148,57.8691,8000.0
2013-09-09 13:25:00,74.59,74.6,74.54,74.58,16300.0,57.8613,57.8691,57.8225,57.8535,16300.0
2013-09-09 13:30:00,74.58,74.69,74.56,74.67,7100.0,57.8535,57.9389,57.838,57.9234,7100.0
2013-09-09 13:35:00,74.67,74.71,74.66,74.67,2900.0,57.9234,57.9544,57.9156,57.9234,2900.0
2013-09-09 13:40:00,74.67,74.74,74.64,74.74,4400.0,57.9234,57.9777,57.9001,57.9777,4400.0
2013-09-09 13:45:00,74.71,74.77,74.7,74.75,6500.0,57.9544,58.0009,57.9466,57.9854,6500.0
2013-09-09 13:50:00,74.76,74.79,74.75,74.78,5300.0,57.9932,58.0164,57.9854,58.0087,5300.0
2013-09-09 13:55:00,74.78,74.87,74.78,74.87,10800.0,58.0087,58.0785,58.0087,58.0785,10800.0
2013-09-09 14:00:00,74.88,74.91,74.85,74.9,10700.0,58.0863,58.1095,58.063,58.1018,10700.0
2013-09-09 14:05:00,74.88,74.89,74.79,74.83,8100.0,58.0863,58.094,58.0164,58.0475,8100.0
2013-09-09 14:10:00,74.82,74.92,74.82,74.84,16700.0,58.0397,58.1173,58.0397,58.0552,16700.0
2013-09-09 14:15:00,74.85,75.0,74.84,74.99,13700.0,58.063,58.1793,58.0552,58.1716,13700.0
2013-09-09 14:20:00,74.97,74.97,74.91,74.94,12200.0,58.1561,58.1561,58.1095,58.1328,12200.0
2013-09-09 14:25:00,74.94,74.94,74.82,74.87,15100.0,58.1328,58.1328,58.0397,58.0785,15100.0
2013-09-09 14:30:00,74.88,74.9,74.82,74.82,22900.0,58.0863,58.1018,58.0397,58.0397,22900.0
2013-09-09 14:35:00,74.84,74.9,74.84,74.88,11100.0,58.0552,58.1018,58.0552,58.0863,11100.0
2013-09-09 14:40:00,74.88,75.0,74.88,75.0,8900.0,58.0863,58.1793,58.0863,58.1793,8900.0
2013-09-09 14:45:00,74.99,75.0,74.98,75.0,15900.0,58.1716,58.1793,58.1638,58.1793,15900.0
2013-09-09 14:50:00,74.99,75.06,74.99,75.0,48400.0,58.1716,58.2259,58.1716,58.1793,48400.0
2013-09-09 14:55:00,75.0,75.03,74.97,74.97,11100.0,58.1793,58.2026,58.1561,58.1561,11100.0
2013-09-09 15:00:00,74.97,74.99,74.92,74.95,31600.0,58.1561,58.1716,58.1173,58.1406,31600.0
2013-09-09 15:05:00,74.94,75.0,74.88,74.97,32500.0,58.1328,58.1793,58.0863,58.1561,32500.0
2013-09-09 15:10:00,74.98,75.0,74.97,75.0,16300.0,58.1638,58.1793,58.1561,58.1793,16300.0
2013-09-09 15:15:00,75.0,75.06,74.98,75.04,16400.0,58.1793,58.2259,58.1638,58.2104,16400.0
2013-09-09 15:20:00,75.05,75.05,74.98,75.02,19200.0,58.2181,58.2181,58.1638,58.1949,19200.0
2013-09-09 15:25:00,75.02,75.07,74.98,75.04,18700.0,58.1949,58.2336,58.1638,58.2104,18700.0
2013-09-09 15:30:00,75.05,75.12,75.05,75.06,34800.0,58.2181,58.2724,58.2181,58.2259,34800.0
2013-09-09 15:35:00,75.05,75.06,74.92,74.94,44900.0,58.2181,58.2259,58.1173,58.1328,44900.0
2013-09-09 15:40:00,74.94,74.98,74.91,74.97,18600.0,58.1328,58.1638,58.1095,58.1561,18600.0
2013-09-09 15:45:00,74.96,75.02,74.94,75.02,22800.0,58.1483,58.1949,58.1328,58.1949,22800.0
2013-09-09 15:50:00,75.01,75.02,74.97,75.0,42400.0,58.1871,58.1949,58.1561,58.1793,42400.0
2013-09-09 15:55:00,74.99,75.0,74.93,74.98,60000.0,58.1716,58.1793,58.125,58.1638,60000.0
2013-09-10 09:30:00,75.46,75.68,75.46,75.67,54600.0,58.5362,58.7068,58.5362,58.6991,54600.0
2013-09-10 09:35:00,75.69,75.8,75.51,75.69,18200.0,58.7146,58.7999,58.575,58.7146,18200.0
2013-09-10 09:40:00,75.65,75.76,75.61,75.74,23500.0,58.6836,58.7689,58.6525,58.7534,23500.0
2013-09-10 09:45:00,75.74,75.74,75.63,75.66,11400.0,58.7534,58.7534,58.6681,58.6913,11400.0
2013-09-10 09:50:00,75.68,75.83,75.68,75.76,18000.0,58.7068,58.8232,58.7068,58.7689,18000.0
2013-09-10 09:55:00,75.78,75.79,75.62,75.7,31200.0,58.7844,58.7922,58.6603,58.7224,31200.0
2013-09-10 10:00:00,75.7,75.95,75.67,75.95,14100.0,58.7224,58.9163,58.6991,58.9163,14100.0
2013-09-10 10:05:00,75.95,75.95,75.74,75.74,20000.0,58.9163,58.9163,58.7534,58.7534,20000.0
2013-09-10 10:10:00,75.74,75.76,75.59,75.7,37400.0,58.7534,58.7689,58.637,58.7224,37400.0
2013-09-10 10:15:00,75.73,75.73,75.56,75.61,16500.0,58.7456,58.7456,58.6138,58.6525,16500.0
2013-09-10 10:20:00,75.59,75.71,75.58,75.7,12100.0,58.637,58.7301,58.6293,58.7224,12100.0
2013-09-10 10:25:00,75.7,75.75,75.65,75.74,15000.0,58.7224,58.7611,58.6836,58.7534,15000.0
2013-09-10 10:30:00,75.73,75.86,75.72,75.77,13500.0,58.7456,58.8465,58.7379,58.7767,13500.0
2013-09-10 10:35:00,75.73,75.84,75.72,75.77,15000.0,58.7456,58.831,58.7379,58.7767,15000.0
2013-09-10 10:40:00,75.77,75.85,75.76,75.84,10700.0,58.7767,58.8387,58.7689,58.831,10700.0
2013-09-10 10:45:00,75.89,75.9,75.8,75.87,34000.0,58.8697,58.8775,58.7999,58.8542,34000.0
2013-09-10 10:50:00,75.82,75.9,75.82,75.89,14000.0,58.8154,58.8775,58.8154,58.8697,14000.0
2013-09-10 10:55:00,75.88,76.0,75.88,75.97,36100.0,58.862,58.9551,58.862,58.9318,36100.0
2013-09-10 11:00:00,75.99,76.02,75.94,76.0,12600.0,58.9473,58.9706,58.9085,58.9551,12600.0
2013-09-10 11:05:00,75.97,76.0,75.9,75.93,9000.0,58.9318,58.9551,58.8775,58.9008,9000.0
2013-09-10 11:10:00,75.94,76.0,75.93,75.98,9800.0,58.9085,58.9551,58.9008,58.9396,9800.0
2013-09-10 11:15:00,76.02,76.03,75.95,75.98,14400.0,58.9706,58.9783,58.9163,58.9396,14400.0
2013-09-10 11:20:00,75.98,76.08,75.95,76.08,31300.0,58.9396,59.0171,58.9163,59.0171,31300.0
2013-09-10 11:25:00,76.06,76.11,76.04,76.08,13100.0,59.0016,59.0404,58.9861,59.0171,13100.0
2013-09-10 11:30:00,76.07,76.07,75.99,76.02,15700.0,59.0094,59.0094,58.9473,58.9706,15700.0
2013-09-10 11:35:00,76.02,76.08,76.01,76.01,11900.0,58.9706,59.0171,58.9628,58.9628,11900.0
2013-09-10 11:40:00,75.99,76.04,75.97,75.99,36400.0,58.9473,58.9861,58.9318,58.9473,36400.0
2013-09-10 11:45:00,75.98,76.02,75.97,75.99,14000.0,58.9396,58.9706,58.9318,58.9473,14000.0
2013-09-10 11:50:00,76.01,76.05,75.97,76.01,12400.0,58.9628,58.9939,58.9318,58.9628,12400.0
2013-09-10 11:55:00,75.99,76.0,75.92,75.92,12300.0,58.9473,58.9551,58.893,58.893,12300.0
2013-09-10 12:00:00,75.94,76.0,75.94,76.0,5200.0,58.9085,58.9551,58.9085,58.9551,5200.0
2013-09-10 12:05:00,76.0,76.02,75.96,76.0,42300.0,58.9551,58.9706,58.924,58.9551,42300.0
2013-09-10 12:10:00,75.99,76.0,75.98,76.0,8500.0,58.9473,58.9551,58.9396,58.9551,8500.0
2013-09-10 12:15:00,76.0,76.05,76.0,76.05,21000.0,58.9551,58.9939,58.9551,58.9939,21000.0
2013-09-10 12:20:00,76.03,76.05,76.01,76.04,12700.0,58.9783,58.9939,58.9628,58.9861,12700.0
2013-09-10 12:25:00,76.04,76.05,76.0,76.02,16300.0,58.9861,58.9939,58.9551,58.9706,16300.0
2013-09-10 12:30:00,76.01,76.01,75.99,76.01,16200.0,58.9628,58.9628,58.9473,58.9628,16200.0
2013-09-10 12:35:00,76.01,76.07,76.0,76.01,14100.0,58.9628,59.0094,58.9551,58.9628,14100.0
2013-09-10 12:40:00,76.01,76.04,76.0,76.03,10300.0,58.9628,58.9861,58.9551,58.9783,10300.0
2013-09-10 12:45:00,76.04,76.09,76.02,76.09,11900.0,58.9861,59.0249,58.9706,59.0249,11900.0
2013-09-10 12:50:00,76.09,76.19,76.09,76.17,7000.0,59.0249,59.1025,59.0249,59.0869,7000.0
2013-09-10 12:55:00,76.18,76.2,76.17,76.2,5300.0,59.0947,59.1102,59.0869,59.1102,5300.0
2013-09-10 13:00:00,76.22,76.22,76.16,76.21,15700.0,59.1257,59.1257,59.0792,59.118,15700.0
2013-09-10 13:05:00,76.19,76.24,76.19,76.22,15700.0,59.1025,59.1412,59.1025,59.1257,15700.0
2013-09-10 13:10:00,76.22,76.28,76.21,76.28,28600.0,59.1257,59.1723,59.118,59.1723,28600.0
2013-09-10 13:15:00,76.28,76.32,76.27,76.31,11800.0,59.1723,59.2033,59.1645,59.1955,11800.0
2013-09-10 13:20:00,76.3,76.36,76.26,76.35,16400.0,59.1878,59.2343,59.1568,59.2266,16400.0
2013-09-10 13:25:00,76.35,76.4,76.33,76.35,23700.0,59.2266,59.2654,59.2111,59.2266,23700.0
2013-09-10 13:30:00,76.35,76.37,76.34,76.35,17400.0,59.2266,59.2421,59.2188,59.2266,17400.0
2013-09-10 13:35:00,76.35,76.37,76.3,76.3,15200.0,59.2266,59.2421,59.1878,59.1878,15200.0
2013-09-10 13:40:00,76.3,76.3,76.2,76.2,26700.0,59.1878,59.1878,59.1102,59.1102,26700.0
2013-09-10 13:45:00,76.19,76.22,76.13,76.13,17100.0,59.1025,59.1257,59.0559,59.0559,17100.0
2013-09-10 13:50:00,76.13,76.14,76.13,76.14,8500.0,59.0559,59.0637,59.0559,59.0637,8500.0
2013-09-10 13:55:00,76.14,76.18,76.13,76.17,21500.0,59.0637,59.0947,59.0559,59.0869,21500.0
2013-09-10 14:00:00,76.17,76.19,76.16,76.17,14800.0,59.0869,59.1025,59.0792,59.0869,14800.0
2013-09-10 14:05:00,76.18,76.25,76.17,76.22,26100.0,59.0947,59.149,59.0869,59.1257,26100.0
2013-09-10 14:10:00,76.23,76.29,76.21,76.29,20200.0,59.1335,59.18,59.118,59.18,20200.0
2013-09-10 14:15:00,76.31,76.34,76.28,76.32,13900.0,59.1955,59.2188,59.1723,59.2033,13900.0
2013-09-10 14:20:00,76.32,76.34,76.32,76.33,9500.0,59.2033,59.2188,59.2033,59.2111,9500.0
2013-09-10 14:25:00,76.33,76.37,76.32,76.34,15500.0,59.2111,59.2421,59.2033,59.2188,15500.0
2013-09-10 14:30:00,76.36,76.38,76.25,76.25,19500.0,59.2343,59.2498,59.149,59.149,19500.0
2013-09-10 14:35:00,76.27,76.3,76.25,76.3,9400.0,59.1645,59.1878,59.149,59.1878,9400.0
2013-09-10 14:40:00,76.27,76.29,76.25,76.25,6300.0,59.1645,59.18,59.149,59.149,6300.0
2013-09-10 14:45:00,76.26,76.3,76.25,76.3,15800.0,59.1568,59.1878,59.149,59.1878,15800.0
2013-09-10 14:50:00,76.31,76.34,76.29,76.32,11400.0,59.1955,59.2188,59.18,59.2033,11400.0
2013-09-10 14:55:00,76.33,76.36,76.29,76.35,42600.0,59.2111,59.2343,59.18,59.2266,42600.0
2013-09-10 15:00:00,76.33,76.37,76.33,76.35,11900.0,59.2111,59.2421,59.2111,59.2266,11900.0
2013-09-10 15:05:00,76.35,76.4,76.35,76.38,22900.0,59.2266,59.2654,59.2266,59.2498,22900.0
2013-09-10 15:10:00,76.38,76.39,76.34,76.36,23200.0,59.2498,59.2576,59.2188,59.2343,23200.0
2013-09-10 15:15:00,76.37,76.39,76.34,76.34,17500.0,59.2421,59.2576,59.2188,59.2188,17500.0
2013-09-10 15:20:00,76.34,76.41,76.34,76.37,18200.0,59.2188,59.2731,59.2188,59.2421,18200.0
2013-09-10 15:25:00,76.36,76.45,76.35,76.42,29400.0,59.2343,59.3041,59.2266,59.2809,29400.0
2013-09-10 15:30:00,76.42,76.46,76.39,76.43,30500.0,59.2809,59.3119,59.2576,59.2886,30500.0
2013-09-10 15:35:00,76.43,76.43,76.39,76.4,25300.0,59.2886,59.2886,59.2576,59.2654,25300.0
2013-09-10 15:40:00,76.41,76.42,76.34,76.35,31600.0,59.2731,59.2809,59.2188,59.2266,31600.0
2013-09-10 15:45:00,76.34,76.35,76.29,76.3,53500.0,59.2188,59.2266,59.18,59.1878,53500.0
2013-09-10 15:50:00,76.3,76.35,76.29,76.31,54500.0,59.1878,59.2266,59.18,59.1955,54500.0
2013-09-10 15:55:00,76.31,76.4,76.31,76.35,116400.0,59.1955,59.2654,59.1955,59.2266,116400.0
2013-09-11 09:30:00,76.34,76.45,76.1,76.3,52700.0,59.2188,59.3041,59.0326,59.1878,52700.0
2013-09-11 09:35:00,76.3,76.5,76.27,76.39,26500.0,59.1878,59.3429,59.1645,59.2576,26500.0
2013-09-11 09:40:00,76.41,76.45,76.3,76.35,39300.0,59.2731,59.3041,59.1878,59.2266,39300.0
2013-09-11 09:45:00,76.32,76.35,76.28,76.33,31700.0,59.2033,59.2266,59.1723,59.2111,31700.0
2013-09-11 09:50:00,76.34,76.35,76.17,76.22,16900.0,59.2188,59.2266,59.0869,59.1257,16900.0
2013-09-11 09:55:00,76.22,76.22,76.15,76.21,15700.0,59.1257,59.1257,59.0714,59.118,15700.0
2013-09-11 10:00:00,76.21,76.29,76.16,76.23,26200.0,59.118,59.18,59.0792,59.1335,26200.0
2013-09-11 10:05:00,76.19,76.33,76.19,76.29,22200.0,59.1025,59.2111,59.1025,59.18,22200.0
2013-09-11 10:10:00,76.29,76.3,76.19,76.19,27700.0,59.18,59.1878,59.1025,59.1025,27700.0
2013-09-11 10:15:00,76.2,76.32,76.15,76.23,19100.0,59.1102,59.2033,59.0714,59.1335,19100.0
2013-09-11 10:20:00,76.24,76.34,76.19,76.21,16800.0,59.1412,59.2188,59.1025,59.118,16800.0
2013-09-11 10:25:00,76.23,76.33,76.17,76.32,15600.0,59.1335,59.2111,59.0869,59.2033,15600.0
2013-09-11 10:30:00,76.3,76.38,76.3,76.36,23100.0,59.1878,59.2498,59.1878,59.2343,23100.0
2013-09-11 10:35:00,76.33,76.35,76.23,76.26,15600.0,59.2111,59.2266,59.1335,59.1568,15600.0
2013-09-11 10:40:00,76.28,76.29,76.22,76.24,7400.0,59.1723,59.18,59.1257,59.1412,7400.0
2013-09-11 10:45:00,76.25,76.25,76.2,76.24,7500.0,59.149,59.149,59.1102,59.1412,7500.0
2013-09-11 10:50:00,76.24,76.25,76.19,76.19,7200.0,59.1412,59.149,59.1025,59.1025,7200.0
2013-09-11 10:55:00,76.18,76.19,76.13,76.18,13000.0,59.0947,59.1025,59.0559,59.0947,13000.0
2013-09-11 11:00:00,76.19,76.25,76.18,76.18,7900.0,59.1025,59.149,59.0947,59.0947,7900.0
2013-09-11 11:05:00,76.17,76.24,76.16,76.24,37900.0,59.0869,59.1412,59.0792,59.1412,37900.0
2013-09-11 11:10:00,76.23,76.25,76.15,76.17,35400.0,59.1335,59.149,59.0714,59.0869,35400.0
2013-09-11 11:15:00,76.17,76.19,76.07,76.08,8500.0,59.0869,59.1025,59.0094,59.0171,8500.0
2013-09-11 11:20:00,76.08,76.11,76.06,76.07,12700.0,59.0171,59.0404,59.0016,59.0094,12700.0
2013-09-11 11:25:00,76.07,76.07,76.02,76.02,13300.0,59.0094,59.0094,58.9706,58.9706,13300.0
2013-09-11 11:30:00,76.02,76.11,75.99,76.04,19500.0,58.9706,59.0404,58.9473,58.9861,19500.0
2013-09-11 11:35:00,76.07,76.17,76.07,76.14,14500.0,59.0094,59.0869,59.0094,59.0637,14500.0
2013-09-11 11:40:00,76.15,76.17,76.13,76.13,11100.0,59.0714,59.0869,59.0559,59.0559,11100.0
2013-09-11 11:45:00,76.15,76.25,76.15,76.23,12300.0,59.0714,59.149,59.0714,59.1335,12300.0
2013-09-11 11:50:00,76.25,76.25,76.19,76.2,12300.0,59.149,59.149,59.1025,59.1102,12300.0
2013-09-11 11:55:00,76.2,76.22,76.1,76.11,30700.0,59.1102,59.1257,59.0326,59.0404,30700.0
2013-09-11 12:00:00,76.09,76.09,75.99,76.03,15600.0,59.0249,59.0249,58.9473,58.9783,15600.0
2013-09-11 12:05:00,76.04,76.05,76.02,76.04,13100.0,58.9861,58.9939,58.9706,58.9861,13100.0
2013-09-11 12:10:00,76.03,76.1,76.03,76.07,11600.0,58.9783,59.0326,58.9783,59.0094,11600.0
2013-09-11 12:15:00,76.07,76.07,75.99,76.03,19500.0,59.0094,59.0094,58.9473,58.9783,19500.0
2013-09-11 12:20:00,76.03,76.03,75.98,76.01,7900.0,58.9783,58.9783,58.9396,58.9628,7900.0
2013-09-11 12:25:00,76.0,76.0,75.92,75.94,19700.0,58.9551,58.9551,58.893,58.9085,19700.0
2013-09-11 12:30:00,75.94,75.97,75.92,75.93,14800.0,58.9085,58.9318,58.893,58.9008,14800.0
2013-09-11 12:35:00,75.92,75.96,75.87,75.87,20700.0,58.893,58.924,58.8542,58.8542,20700.0
2013-09-11 12:40:00,75.87,75.88,75.77,75.82,32000.0,58.8542,58.862,58.7767,58.8154,32000.0
2013-09-11 12:45:00,75.8,75.85,75.74,75.83,24900.0,58.7999,58.8387,58.7534,58.8232,24900.0
2013-09-11 12:50:00,75.81,75.84,75.73,75.76,16800.0,58.8077,58.831,58.7456,58.7689,16800.0
2013-09-11 12:55:00,75.76,75.76,75.7,75.72,17500.0,58.7689,58.7689,58.7224,58.7379,17500.0
2013-09-11 13:00:00,75.72,75.72,75.59,75.61,33200.0,58.7379,58.7379,58.637,58.6525,33200.0
2013-09-11 13:05:00,75.62,75.69,75.58,75.69,33100.0,58.6603,58.7146,58.6293,58.7146,33100.0
2013-09-11 13:10:00,75.69,75.71,75.57,75.6,25200.0,58.7146,58.7301,58.6215,58.6448,25200.0
2013-09-11 13:15:00,75.6,75.6,75.55,75.58,17200.0,58.6448,58.6448,58.606,58.6293,17200.0
2013-09-11 13:20:00,75.58,75.63,75.58,75.63,12200.0,58.6293,58.6681,58.6293,58.6681,12200.0
2013-09-11 13:25:00,75.63,75.68,75.62,75.64,9700.0,58.6681,58.7068,58.6603,58.6758,9700.0
2013-09-11 13:30:00,75.64,75.71,75.62,75.64,14900.0,58.6758,58.7301,58.6603,58.6758,14900.0
2013-09-11 13:35:00,75.65,75.68,75.64,75.66,7700.0,58.6836,58.7068,58.6758,58.6913,7700.0
2013-09-11 13:40:00,75.66,75.73,75.65,75.73,8500.0,58.6913,58.7456,58.6836,58.7456,8500.0
2013-09-11 13:45:00,75.74,75.74,75.66,75.74,13600.0,58.7534,58.7534,58.6913,58.7534,13600.0
2013-09-11 13:50:00,75.74,75.78,75.7,75.71,10300.0,58.7534,58.7844,58.7224,58.7301,10300.0
2013-09-11 13:55:00,75.72,75.83,75.72,75.81,8800.0,58.7379,58.8232,58.7379,58.8077,8800.0
2013-09-11 14:00:00,75.81,75.86,75.79,75.84,9000.0,58.8077,58.8465,58.7922,58.831,9000.0
2013-09-11 14:05:00,75.84,75.91,75.83,75.89,8700.0,58.831,58.8853,58.8232,58.8697,8700.0
2013-09-11 14:10:00,75.9,75.92,75.87,75.91,10900.0,58.8775,58.893,58.8542,58.8853,10900.0
2013-09-11 14:15:00,75.91,75.96,75.86,75.94,10500.0,58.8853,58.924,58.8465,58.9085,10500.0
2013-09-11 14:20:00,75.93,75.97,75.91,75.97,8700.0,58.9008,58.9318,58.8853,58.9318,8700.0
2013-09-11 14:25:00,75.97,75.97,75.92,75.92,10500.0,58.9318,58.9318,58.893,58.893,10500.0
2013-09-11 14:30:00,75.91,75.92,75.85,75.86,10900.0,58.8853,58.893,58.8387,58.8465,10900.0
2013-09-11 14:35:00,75.86,75.86,75.82,75.84,12900.0,58.8465,58.8465,58.8154,58.831,12900.0
2013-09-11 14:40:00,75.85,75.9,75.84,75.88,9400.0,58.8387,58.8775,58.831,58.862,9400.0
2013-09-11 14:45:00,75.89,75.91,75.87,75.88,19900.0,58.8697,58.8853,58.8542,58.862,19900.0
2013-09-11 14:50:00,75.88,75.94,75.85,75.94,24300.0,58.862,58.9085,58.8387,58.9085,24300.0
2013-09-11 14:55:00,75.94,75.95,75.89,75.94,9700.0,58.9085,58.9163,58.8697,58.9085,9700.0
2013-09-11 15:00:00,75.93,75.93,75.88,75.89,12000.0,58.9008,58.9008,58.862,58.8697,12000.0
2013-09-11 15:05:00,75.9,75.92,75.88,75.92,12200.0,58.8775,58.893,58.862,58.893,12200.0
2013-09-11 15:10:00,75.92,75.95,75.9,75.95,11900.0,58.893,58.9163,58.8775,58.9163,11900.0
2013-09-11 15:15:00,75.94,75.96,75.91,75.94,19000.0,58.9085,58.924,58.8853,58.9085,19000.0
2013-09-11 15:20:00,75.94,76.01,75.94,75.99,26100.0,58.9085,58.9628,58.9085,58.9473,26100.0
2013-09-11 15:25:00,75.98,76.08,75.98,76.02,30500.0,58.9396,59.0171,58.9396,58.9706,30500.0
2013-09-11 15:30:00,76.02,76.1,76.02,76.09,35700.0,58.9706,59.0326,58.9706,59.0249,35700.0
2013-09-11 15:35:00,76.09,76.11,76.06,76.08,25600.0,59.0249,59.0404,59.0016,59.0171,25600.0
2013-09-11 15:40:00,76.08,76.14,76.07,76.13,26000.0,59.0171,59.0637,59.0094,59.0559,26000.0
2013-09-11 15:45:00,76.15,76.21,76.08,76.2,71500.0,59.0714,59.118,59.0171,59.1102,71500.0
2013-09-11 15:50:00,76.19,76.2,76.17,76.19,44600.0,59.1025,59.1102,59.0869,59.1025,44600.0
2013-09-11 15:55:00,76.2,76.31,76.2,76.31,119600.0,59.1102,59.1955,59.1102,59.1955,119600.0
2013-09-12 09:30:00,76.36,76.4,75.75,75.9,19700.0,59.2343,59.2654,58.7611,58.8775,19700.0
2013-09-12 09:35:00,75.92,76.06,75.8,75.89,12000.0,58.893,59.0016,58.7999,58.8697,12000.0
2013-09-12 09:40:00,75.88,76.0,75.72,75.93,12800.0,58.862,58.9551,58.7379,58.9008,12800.0
2013-09-12 09:45:00,75.9,76.02,75.78,75.78,7400.0,58.8775,58.9706,58.7844,58.7844,7400.0
2013-09-12 09:50:00,75.77,75.9,75.76,75.89,6200.0,58.7767,58.8775,58.7689,58.8697,6200.0
2013-09-12 09:55:00,75.88,75.93,75.84,75.87,5300.0,58.862,58.9008,58.831,58.8542,5300.0
2013-09-12 10:00:00,75.83,75.96,75.81,75.96,4900.0,58.8232,58.924,58.8077,58.924,4900.0
2013-09-12 10:05:00,75.94,75.94,75.81,75.83,6200.0,58.9085,58.9085,58.8077,58.8232,6200.0
2013-09-12 10:10:00,75.75,75.78,75.74,75.76,8200.0,58.7611,58.7844,58.7534,58.7689,8200.0
2013-09-12 10:15:00,75.76,75.78,75.72,75.76,3700.0,58.7689,58.7844,58.7379,58.7689,3700.0
2013-09-12 10:20:00,75.77,75.85,75.71,75.71,16600.0,58.7767,58.8387,58.7301,58.7301,16600.0
2013-09-12 10:25:00,75.7,75.7,75.62,75.64,9200.0,58.7224,58.7224,58.6603,58.6758,9200.0
2013-09-12 10:30:00,75.61,75.65,75.54,75.54,22900.0,58.6525,58.6836,58.5982,58.5982,22900.0
2013-09-12 10:35:00,75.53,75.65,75.52,75.6,9700.0,58.5905,58.6836,58.5827,58.6448,9700.0
2013-09-12 10:40:00,75.61,75.65,75.59,75.6,9000.0,58.6525,58.6836,58.637,58.6448,9000.0
2013-09-12 10:45:00,75.6,75.6,75.54,75.57,8400.0,58.6448,58.6448,58.5982,58.6215,8400.0
2013-09-12 10:50:00,75.57,75.62,75.54,75.6,5500.0,58.6215,58.6603,58.5982,58.6448,5500.0
2013-09-12 10:55:00,75.6,75.6,75.53,75.53,7100.0,58.6448,58.6448,58.5905,58.5905,7100.0
2013-09-12 11:00:00,75.52,75.57,75.52,75.54,3600.0,58.5827,58.6215,58.5827,58.5982,3600.0
2013-09-12 11:05:00,75.55,75.55,75.45,75.45,9100.0,58.606,58.606,58.5284,58.5284,9100.0
2013-09-12 11:10:00,75.44,75.48,75.4,75.4,4800.0,58.5207,58.5517,58.4896,58.4896,4800.0
2013-09-12 11:15:00,75.4,75.4,75.27,75.3,7200.0,58.4896,58.4896,58.3888,58.4121,7200.0
2013-09-12 11:20:00,75.3,75.37,75.29,75.34,7300.0,58.4121,58.4664,58.4043,58.4431,7300.0
2013-09-12 11:25:00,75.34,75.48,75.33,75.47,10600.0,58.4431,58.5517,58.4353,58.5439,10600.0
2013-09-12 11:30:00,75.47,75.49,75.41,75.44,7100.0,58.5439,58.5595,58.4974,58.5207,7100.0
2013-09-12 11:35:00,75.45,75.48,75.32,75.33,6800.0,58.5284,58.5517,58.4276,58.4353,6800.0
2013-09-12 11:40:00,75.38,75.45,75.38,75.42,3500.0,58.4741,58.5284,58.4741,58.5051,3500.0
2013-09-12 11:45:00,75.43,75.45,75.34,75.34,7400.0,58.5129,58.5284,58.4431,58.4431,7400.0
2013-09-12 11:50:00,75.33,75.42,75.3,75.38,6700.0,58.4353,58.5051,58.4121,58.4741,6700.0
2013-09-12 11:55:00,75.39,75.45,75.39,75.42,4900.0,58.4819,58.5284,58.4819,58.5051,4900.0
2013-09-12 12:00:00,75.41,75.43,75.35,75.41,5500.0,58.4974,58.5129,58.4508,58.4974,5500.0
2013-09-12 12:05:00,75.42,75.45,75.42,75.44,6300.0,58.5051,58.5284,58.5051,58.5207,6300.0
2013-09-12 12:10:00,75.43,75.45,75.39,75.39,6800.0,58.5129,58.5284,58.4819,58.4819,6800.0
2013-09-12 12:15:00,75.39,75.45,75.39,75.39,7800.0,58.4819,58.5284,58.4819,58.4819,7800.0
2013-09-12 12:20:00,75.39,75.41,75.38,75.39,4600.0,58.4819,58.4974,58.4741,58.4819,4600.0
2013-09-12 12:25:00,75.4,75.4,75.33,75.4,7500.0,58.4896,58.4896,58.4353,58.4896,7500.0
2013-09-12 12:30:00,75.4,75.4,75.36,75.36,4000.0,58.4896,58.4896,58.4586,58.4586,4000.0
2013-09-12 12:35:00,75.35,75.38,75.34,75.38,5000.0,58.4508,58.4741,58.4431,58.4741,5000.0
2013-09-12 12:40:00,75.4,75.4,75.35,75.36,2700.0,58.4896,58.4896,58.4508,58.4586,2700.0
2013-09-12 12:45:00,75.36,75.4,75.36,75.36,7300.0,58.4586,58.4896,58.4586,58.4586,7300.0
2013-09-12 12:50:00,75.36,75.37,75.32,75.32,6800.0,58.4586,58.4664,58.4276,58.4276,6800.0
2013-09-12 12:55:00,75.33,75.42,75.33,75.41,3900.0,58.4353,58.5051,58.4353,58.4974,3900.0
2013-09-12 13:00:00,75.39,75.41,75.39,75.39,2100.0,58.4819,58.4974,58.4819,58.4819,2100.0
2013-09-12 13:05:00,75.42,75.43,75.4,75.42,4100.0,58.5051,58.5129,58.4896,58.5051,4100.0
2013-09-12 13:10:00,75.41,75.44,75.41,75.41,3100.0,58.4974,58.5207,58.4974,58.4974,3100.0
2013-09-12 13:15:00,75.43,75.46,75.4,75.4,11100.0,58.5129,58.5362,58.4896,58.4896,11100.0
2013-09-12 13:20:00,75.4,75.44,75.4,75.4,6400.0,58.4896,58.5207,58.4896,58.4896,6400.0
2013-09-12 13:25:00,75.42,75.42,75.37,75.41,4900.0,58.5051,58.5051,58.4664,58.4974,4900.0
2013-09-12 13:30:00,75.41,75.42,75.39,75.39,4100.0,58.4974,58.5051,58.4819,58.4819,4100.0
2013-09-12 13:35:00,75.39,75.43,75.36,75.37,19300.0,58.4819,58.5129,58.4586,58.4664,19300.0
2013-09-12 13:40:00,75.37,75.43,75.36,75.37,4900.0,58.4664,58.5129,58.4586,58.4664,4900.0
2013-09-12 13:45:00,75.35,75.4,75.32,75.32,3200.0,58.4508,58.4896,58.4276,58.4276,3200.0
2013-09-12 13:50:00,75.32,75.32,75.29,75.32,2400.0,58.4276,58.4276,58.4043,58.4276,2400.0
2013-09-12 13:55:00,75.33,75.42,75.33,75.34,24200.0,58.4353,58.5051,58.4353,58.4431,24200.0
2013-09-12 14:00:00,75.36,75.44,75.33,75.4,10000.0,58.4586,58.5207,58.4353,58.4896,10000.0
2013-09-12 14:05:00,75.42,75.45,75.42,75.44,6500.0,58.5051,58.5284,58.5051,58.5207,6500.0
2013-09-12 14:10:00,75.47,75.47,75.42,75.44,6900.0,58.5439,58.5439,58.5051,58.5207,6900.0
2013-09-12 14:15:00,75.44,75.49,75.43,75.48,8300.0,58.5207,58.5595,58.5129,58.5517,8300.0
2013-09-12 14:20:00,75.48,75.49,75.44,75.47,3600.0,58.5517,58.5595,58.5207,58.5439,3600.0
2013-09-12 14:25:00,75.48,75.52,75.48,75.49,5600.0,58.5517,58.5827,58.5517,58.5595,5600.0
2013-09-12 14:30:00,75.49,75.5,75.39,75.39,17100.0,58.5595,58.5672,58.4819,58.4819,17100.0
2013-09-12 14:35:00,75.4,75.4,75.34,75.38,11400.0,58.4896,58.4896,58.4431,58.4741,11400.0
2013-09-12 14:40:00,75.39,75.39,75.35,75.39,4000.0,58.4819,58.4819,58.4508,58.4819,4000.0
2013-09-12 14:45:00,75.38,75.42,75.37,75.39,16400.0,58.4741,58.5051,58.4664,58.4819,16400.0
2013-09-12 14:50:00,75.39,75.4,75.36,75.39,8600.0,58.4819,58.4896,58.4586,58.4819,8600.0
2013-09-12 14:55:00,75.4,75.42,75.36,75.38,9900.0,58.4896,58.5051,58.4586,58.4741,9900.0
2013-09-12 15:00:00,75.39,75.45,75.39,75.39,19100.0,58.4819,58.5284,58.4819,58.4819,19100.0
2013-09-12 15:05:00,75.39,75.39,75.36,75.36,12000.0,58.4819,58.4819,58.4586,58.4586,12000.0
2013-09-12 15:10:00,75.36,75.41,75.36,75.41,9300.0,58.4586,58.4974,58.4586,58.4974,9300.0
2013-09-12 15:15:00,75.42,75.46,75.37,75.43,19400.0,58.5051,58.5362,58.4664,58.5129,19400.0
2013-09-12 15:20:00,75.44,75.47,75.42,75.47,8400.0,58.5207,58.5439,58.5051,58.5439,8400.0
2013-09-12 15:25:00,75.48,75.51,75.47,75.51,10100.0,58.5517,58.575,58.5439,58.575,10100.0
2013-09-12 15:30:00,75.5,75.5,75.46,75.47,11200.0,58.5672,58.5672,58.5362,58.5439,11200.0
2013-09-12 15:35:00,75.47,75.48,75.45,75.45,13600.0,58.5439,58.5517,58.5284,58.5284,13600.0
2013-09-12 15:40:00,75.45,75.45,75.39,75.4,13100.0,58.5284,58.5284,58.4819,58.4896,13100.0
2013-09-12 15:45:00,75.41,75.44,75.38,75.39,24100.0,58.4974,58.5207,58.4741,58.4819,24100.0
2013-09-12 15:50:00,75.39,75.46,75.34,75.4,36000.0,58.4819,58.5362,58.4431,58.4896,36000.0
2013-09-12 15:55:00,75.4,75.42,75.38,75.4,54100.0,58.4896,58.5051,58.4741,58.4896,54100.0
2013-09-13 09:30:00,75.4,75.7,75.4,75.61,26900.0,58.4896,58.7224,58.4896,58.6525,26900.0
2013-09-13 09:35:00,75.56,75.7,75.49,75.6,6500.0,58.6138,58.7224,58.5595,58.6448,6500.0
2013-09-13 09:40:00,75.59,75.72,75.46,75.62,11900.0,58.637,58.7379,58.5362,58.6603,11900.0
2013-09-13 09:45:00,75.62,75.62,75.43,75.45,13200.0,58.6603,58.6603,58.5129,58.5284,13200.0
2013-09-13 09:50:00,75.45,75.53,75.42,75.49,16100.0,58.5284,58.5905,58.5051,58.5595,16100.0
2013-09-13 09:55:00,75.49,75.57,75.38,75.5,11900.0,58.5595,58.6215,58.4741,58.5672,11900.0
2013-09-13 10:00:00,75.5,75.67,75.43,75.47,11100.0,58.5672,58.6991,58.5129,58.5439,11100.0
2013-09-13 10:05:00,75.45,75.49,75.39,75.46,11100.0,58.5284,58.5595,58.4819,58.5362,11100.0
2013-09-13 10:10:00,75.46,75.52,75.41,75.46,16600.0,58.5362,58.5827,58.4974,58.5362,16600.0
2013-09-13 10:15:00,75.47,75.47,75.39,75.43,5700.0,58.5439,58.5439,58.4819,58.5129,5700.0
2013-09-13 10:20:00,75.44,75.47,75.36,75.36,6400.0,58.5207,58.5439,58.4586,58.4586,6400.0
2013-09-13 10:25:00,75.36,75.44,75.32,75.38,13200.0,58.4586,58.5207,58.4276,58.4741,13200.0
2013-09-13 10:30:00,75.37,75.47,75.37,75.43,7800.0,58.4664,58.5439,58.4664,58.5129,7800.0
2013-09-13 10:35:00,75.41,75.41,75.35,75.35,21500.0,58.4974,58.4974,58.4508,58.4508,21500.0
2013-09-13 10:40:00,75.36,75.39,75.31,75.34,16600.0,58.4586,58.4819,58.4198,58.4431,16600.0
2013-09-13 10:45:00,75.34,75.35,75.27,75.31,23100.0,58.4431,58.4508,58.3888,58.4198,23100.0
2013-09-13 10:50:00,75.31,75.48,75.31,75.48,14300.0,58.4198,58.5517,58.4198,58.5517,14300.0
2013-09-13 10:55:00,75.48,75.53,75.46,75.53,3000.0,58.5517,58.5905,58.5362,58.5905,3000.0
2013-09-13 11:00:00,75.53,75.63,75.51,75.59,5900.0,58.5905,58.6681,58.575,58.637,5900.0
2013-09-13 11:05:00,75.6,75.62,75.57,75.58,3400.0,58.6448,58.6603,58.6215,58.6293,3400.0
2013-09-13 11:10:00,75.62,75.63,75.54,75.54,8100.0,58.6603,58.6681,58.5982,58.5982,8100.0
2013-09-13 11:15:00,75.58,75.7,75.58,75.7,4100.0,58.6293,58.7224,58.6293,58.7224,4100.0
2013-09-13 11:20:00,75.69,75.8,75.66,75.78,6800.0,58.7146,58.7999,58.6913,58.7844,6800.0
2013-09-13 11:25:00,75.79,75.92,75.77,75.77,43500.0,58.7922,58.893,58.7767,58.7767,43500.0
2013-09-13 11:30:00,75.76,75.85,75.75,75.84,6700.0,58.7689,58.8387,58.7611,58.831,6700.0
2013-09-13 11:35:00,75.87,75.89,75.82,75.82,4700.0,58.8542,58.8697,58.8154,58.8154,4700.0
2013-09-13 11:40:00,75.83,75.87,75.82,75.83,2900.0,58.8232,58.8542,58.8154,58.8232,2900.0
2013-09-13 11:45:00,75.86,75.93,75.86,75.88,6900.0,58.8465,58.9008,58.8465,58.862,6900.0
2013-09-13 11:50:00,75.88,75.94,75.87,75.89,6100.0,58.862,58.9085,58.8542,58.8697,6100.0
2013-09-13 11:55:00,75.88,75.91,75.81,75.84,14100.0,58.862,58.8853,58.8077,58.831,14100.0
2013-09-13 12:00:00,75.85,75.91,75.84,75.84,6400.0,58.8387,58.8853,58.831,58.831,6400.0
2013-09-13 12:05:00,75.85,75.86,75.83,75.85,5400.0,58.8387,58.8465,58.8232,58.8387,5400.0
2013-09-13 12:10:00,75.86,75.86,75.8,75.8,4100.0,58.8465,58.8465,58.7999,58.7999,4100.0
2013-09-13 12:15:00,75.81,75.85,75.81,75.85,8100.0,58.8077,58.8387,58.8077,58.8387,8100.0
2013-09-13 12:20:00,75.88,75.93,75.87,75.93,5500.0,58.862,58.9008,58.8542,58.9008,5500.0
2013-09-13 12:25:00,75.93,75.94,75.86,75.86,4100.0,58.9008,58.9085,58.8465,58.8465,4100.0
2013-09-13 12:30:00,75.86,75.86,75.79,75.81,4200.0,58.8465,58.8465,58.7922,58.8077,4200.0
2013-09-13 12:35:00,75.81,75.86,75.78,75.78,5300.0,58.8077,58.8465,58.7844,58.7844,5300.0
2013-09-13 12:40:00,75.77,75.77,75.7,75.72,4600.0,58.7767,58.7767,58.7224,58.7379,4600.0
2013-09-13 12:45:00,75.71,75.79,75.71,75.77,5000.0,58.7301,58.7922,58.7301,58.7767,5000.0
2013-09-13 12:50:00,75.77,75.8,75.74,75.78,13900.0,58.7767,58.7999,58.7534,58.7844,13900.0
2013-09-13 12:55:00,75.79,75.82,75.76,75.82,6700.0,58.7922,58.8154,58.7689,58.8154,6700.0
2013-09-13 13:00:00,75.8,75.84,75.78,75.81,4200.0,58.7999,58.831,58.7844,58.8077,4200.0
2013-09-13 13:05:00,75.81,75.84,75.79,75.83,6900.0,58.8077,58.831,58.7922,58.8232,6900.0
2013-09-13 13:10:00,75.83,75.86,75.82,75.85,3200.0,58.8232,58.8465,58.8154,58.8387,3200.0
2013-09-13 13:15:00,75.85,75.85,75.79,75.8,6800.0,58.8387,58.8387,58.7922,58.7999,6800.0
2013-09-13 13:20:00,75.82,75.82,75.8,75.8,3600.0,58.8154,58.8154,58.7999,58.7999,3600.0
2013-09-13 13:25:00,75.8,75.85,75.8,75.85,2100.0,58.7999,58.8387,58.7999,58.8387,2100.0
2013-09-13 13:30:00,75.85,75.87,75.85,75.87,3400.0,58.8387,58.8542,58.8387,58.8542,3400.0
2013-09-13 13:35:00,75.86,75.88,75.82,75.83,8200.0,58.8465,58.862,58.8154,58.8232,8200.0
2013-09-13 13:40:00,75.83,75.87,75.83,75.83,4300.0,58.8232,58.8542,58.8232,58.8232,4300.0
2013-09-13 13:45:00,75.82,75.82,75.78,75.79,10800.0,58.8154,58.8154,58.7844,58.7922,10800.0
2013-09-13 13:50:00,75.8,75.82,75.8,75.81,8400.0,58.7999,58.8154,58.7999,58.8077,8400.0
2013-09-13 13:55:00,75.82,75.82,75.75,75.77,9000.0,58.8154,58.8154,58.7611,58.7767,9000.0
2013-09-13 14:00:00,75.77,75.81,75.77,75.8,6500.0,58.7767,58.8077,58.7767,58.7999,6500.0
2013-09-13 14:05:00,75.8,75.81,75.73,75.74,8700.0,58.7999,58.8077,58.7456,58.7534,8700.0
2013-09-13 14:10:00,75.75,75.75,75.71,75.71,7100.0,58.7611,58.7611,58.7301,58.7301,7100.0
2013-09-13 14:15:00,75.71,75.73,75.7,75.72,4300.0,58.7301,58.7456,58.7224,58.7379,4300.0
2013-09-13 14:20:00,75.72,75.78,75.71,75.77,11800.0,58.7379,58.7844,58.7301,58.7767,11800.0
2013-09-13 14:25:00,75.81,75.82,75.76,75.76,5100.0,58.8077,58.8154,58.7689,58.7689,5100.0
2013-09-13 14:30:00,75.76,75.8,75.75,75.78,5800.0,58.7689,58.7999,58.7611,58.7844,5800.0
2013-09-13 14:35:00,75.78,75.8,75.74,75.75,7500.0,58.7844,58.7999,58.7534,58.7611,7500.0
2013-09-13 14:40:00,75.76,75.8,75.75,75.8,5700.0,58.7689,58.7999,58.7611,58.7999,5700.0
2013-09-13 14:45:00,75.79,75.81,75.79,75.8,4200.0,58.7922,58.8077,58.7922,58.7999,4200.0
2013-09-13 14:50:00,75.79,75.85,75.79,75.85,5600.0,58.7922,58.8387,58.7922,58.8387,5600.0
2013-09-13 14:55:00,75.85,75.86,75.83,75.83,4900.0,58.8387,58.8465,58.8232,58.8232,4900.0
2013-09-13 15:00:00,75.83,75.84,75.77,75.77,5100.0,58.8232,58.831,58.7767,58.7767,5100.0
2013-09-13 15:05:00,75.77,75.79,75.75,75.75,9600.0,58.7767,58.7922,58.7611,58.7611,9600.0
2013-09-13 15:10:00,75.73,75.74,75.7,75.72,9700.0,58.7456,58.7534,58.7224,58.7379,9700.0
2013-09-13 15:15:00,75.72,75.79,75.72,75.74,6100.0,58.7379,58.7922,58.7379,58.7534,6100.0
2013-09-13 15:20:00,75.74,75.75,75.72,75.72,7600.0,58.7534,58.7611,58.7379,58.7379,7600.0
2013-09-13 15:25:00,75.73,75.74,75.69,75.69,7300.0,58.7456,58.7534,58.7146,58.7146,7300.0
2013-09-13 15:30:00,75.69,75.72,75.69,75.69,11400.0,58.7146,58.7379,58.7146,58.7146,11400.0
2013-09-13 15:35:00,75.7,75.72,75.64,75.65,9200.0,58.7224,58.7379,58.6758,58.6836,9200.0
2013-09-13 15:40:00,75.65,75.65,75.57,75.59,18900.0,58.6836,58.6836,58.6215,58.637,18900.0
2013-09-13 15:45:00,75.58,75.62,75.56,75.6,26000.0,58.6293,58.6603,58.6138,58.6448,26000.0
2013-09-13 15:50:00,75.61,75.63,75.58,75.6,25200.0,58.6525,58.6681,58.6293,58.6448,25200.0
2013-09-13 15:55:00,75.59,75.65,75.58,75.63,80700.0,58.637,58.6836,58.6293,58.6681,80700.0
2013-09-16 09:30:00,76.56,76.83,76.53,76.65,50000.0,59.3895,59.5989,59.3662,59.4593,50000.0
2013-09-16 09:35:00,76.68,76.75,76.54,76.56,32900.0,59.4826,59.5369,59.374,59.3895,32900.0
2013-09-16 09:40:00,76.51,76.53,76.34,76.35,27700.0,59.3507,59.3662,59.2188,59.2266,27700.0
2013-09-16 09:45:00,76.34,76.54,76.34,76.46,20300.0,59.2188,59.374,59.2188,59.3119,20300.0
2013-09-16 09:50:00,76.49,76.56,76.46,76.56,27900.0,59.3352,59.3895,59.3119,59.3895,27900.0
2013-09-16 09:55:00,76.55,76.58,76.48,76.5,22600.0,59.3817,59.405,59.3274,59.3429,22600.0
2013-09-16 10:00:00,76.5,76.67,76.47,76.66,19700.0,59.3429,59.4748,59.3197,59.467,19700.0
2013-09-16 10:05:00,76.65,76.69,76.58,76.58,21000.0,59.4593,59.4903,59.405,59.405,21000.0
2013-09-16 10:10:00,76.54,76.63,76.53,76.6,29000.0,59.374,59.4438,59.3662,59.4205,29000.0
2013-09-16 10:15:00,76.62,76.78,76.61,76.7,41900.0,59.436,59.5601,59.4283,59.4981,41900.0
2013-09-16 10:20:00,76.71,76.79,76.68,76.7,12100.0,59.5058,59.5679,59.4826,59.4981,12100.0
2013-09-16 10:25:00,76.7,76.73,76.59,76.59,16900.0,59.4981,59.5213,59.4127,59.4127,16900.0
2013-09-16 10:30:00,76.59,76.62,76.53,76.53,13400.0,59.4127,59.436,59.3662,59.3662,13400.0
2013-09-16 10:35:00,76.53,76.57,76.51,76.52,8700.0,59.3662,59.3972,59.3507,59.3584,8700.0
2013-09-16 10:40:00,76.52,76.56,76.48,76.49,14700.0,59.3584,59.3895,59.3274,59.3352,14700.0
2013-09-16 10:45:00,76.49,76.58,76.47,76.53,11500.0,59.3352,59.405,59.3197,59.3662,11500.0
2013-09-16 10:50:00,76.51,76.61,76.49,76.55,9900.0,59.3507,59.4283,59.3352,59.3817,9900.0
2013-09-16 10:55:00,76.58,76.58,76.51,76.52,3000.0,59.405,59.405,59.3507,59.3584,3000.0
2013-09-16 11:00:00,76.53,76.56,76.52,76.55,7700.0,59.3662,59.3895,59.3584,59.3817,7700.0
2013-09-16 11:05:00,76.55,76.67,76.55,76.66,11400.0,59.3817,59.4748,59.3817,59.467,11400.0
2013-09-16 11:10:00,76.66,76.67,76.61,76.64,8400.0,59.467,59.4748,59.4283,59.4515,8400.0
2013-09-16 11:15:00,76.62,76.7,76.62,76.69,9700.0,59.436,59.4981,59.436,59.4903,9700.0
2013-09-16 11:20:00,76.69,76.74,76.69,76.73,11600.0,59.4903,59.5291,59.4903,59.5213,11600.0
2013-09-16 11:25:00,76.73,76.74,76.7,76.71,5900.0,59.5213,59.5291,59.4981,59.5058,5900.0
2013-09-16 11:30:00,76.71,76.71,76.65,76.67,11000.0,59.5058,59.5058,59.4593,59.4748,11000.0
2013-09-16 11:35:00,76.67,76.68,76.64,76.68,11500.0,59.4748,59.4826,59.4515,59.4826,11500.0
2013-09-16 11:40:00,76.69,76.83,76.69,76.74,27900.0,59.4903,59.5989,59.4903,59.5291,27900.0
2013-09-16 11:45:00,76.75,76.75,76.66,76.67,7700.0,59.5369,59.5369,59.467,59.4748,7700.0
2013-09-16 11:50:00,76.68,76.71,76.67,76.7,13800.0,59.4826,59.5058,59.4748,59.4981,13800.0
2013-09-16 11:55:00,76.7,76.81,76.69,76.8,23000.0,59.4981,59.5834,59.4903,59.5756,23000.0
2013-09-16 12:00:00,76.8,76.82,76.77,76.78,7900.0,59.5756,59.5912,59.5524,59.5601,7900.0
2013-09-16 12:05:00,76.8,76.8,76.76,76.76,10300.0,59.5756,59.5756,59.5446,59.5446,10300.0
2013-09-16 12:10:00,76.75,76.86,76.75,76.86,10600.0,59.5369,59.6222,59.5369,59.6222,10600.0
2013-09-16 12:15:00,76.85,76.89,76.84,76.88,5500.0,59.6144,59.6455,59.6067,59.6377,5500.0
2013-09-16 12:20:00,76.89,76.89,76.83,76.83,6400.0,59.6455,59.6455,59.5989,59.5989,6400.0
2013-09-16 12:25:00,76.83,76.84,76.75,76.75,18600.0,59.5989,59.6067,59.5369,59.5369,18600.0
2013-09-16 12:30:00,76.76,76.76,76.7,76.76,24700.0,59.5446,59.5446,59.4981,59.5446,24700.0
2013-09-16 12:35:00,76.75,76.79,76.74,76.78,3800.0,59.5369,59.5679,59.5291,59.5601,3800.0
2013-09-16 12:40:00,76.78,76.8,76.77,76.8,6400.0,59.5601,59.5756,59.5524,59.5756,6400.0
2013-09-16 12:45:00,76.8,76.81,76.77,76.8,6000.0,59.5756,59.5834,59.5524,59.5756,6000.0
2013-09-16 12:50:00,76.81,76.82,76.79,76.81,1900.0,59.5834,59.5912,59.5679,59.5834,1900.0
2013-09-16 12:55:00,76.8,76.8,76.69,76.76,18500.0,59.5756,59.5756,59.4903,59.5446,18500.0
2013-09-16 13:00:00,76.75,76.79,76.75,76.76,5300.0,59.5369,59.5679,59.5369,59.5446,5300.0
2013-09-16 13:05:00,76.76,76.77,76.73,76.74,14100.0,59.5446,59.5524,59.5213,59.5291,14100.0
2013-09-16 13:10:00,76.75,76.8,76.75,76.79,11000.0,59.5369,59.5756,59.5369,59.5679,11000.0
2013-09-16 13:15:00,76.8,76.81,76.73,76.79,21900.0,59.5756,59.5834,59.5213,59.5679,21900.0
2013-09-16 13:20:00,76.8,76.86,76.77,76.86,8500.0,59.5756,59.6222,59.5524,59.6222,8500.0
2013-09-16 13:25:00,76.87,76.9,76.85,76.87,7900.0,59.63,59.6532,59.6144,59.63,7900.0
2013-09-16 13:30:00,76.87,76.91,76.86,76.89,5900.0,59.63,59.661,59.6222,59.6455,5900.0
2013-09-16 13:35:00,76.92,76.92,76.87,76.87,16100.0,59.6687,59.6687,59.63,59.63,16100.0
2013-09-16 13:40:00,76.88,76.88,76.79,76.81,31100.0,59.6377,59.6377,59.5679,59.5834,31100.0
2013-09-16 13:45:00,76.81,76.86,76.8,76.8,8800.0,59.5834,59.6222,59.5756,59.5756,8800.0
2013-09-16 13:50:00,76.81,76.83,76.76,76.78,16500.0,59.5834,59.5989,59.5446,59.5601,16500.0
2013-09-16 13:55:00,76.77,76.79,76.73,76.73,10500.0,59.5524,59.5679,59.5213,59.5213,10500.0
2013-09-16 14:00:00,76.76,76.81,76.7,76.71,12400.0,59.5446,59.5834,59.4981,59.5058,12400.0
2013-09-16 14:05:00,76.71,76.78,76.7,76.71,25000.0,59.5058,59.5601,59.4981,59.5058,25000.0
2013-09-16 14:10:00,76.71,76.72,76.6,76.6,11300.0,59.5058,59.5136,59.4205,59.4205,11300.0
2013-09-16 14:15:00,76.62,76.69,76.55,76.56,64600.0,59.436,59.4903,59.3817,59.3895,64600.0
2013-09-16 14:20:00,76.56,76.57,76.49,76.52,115300.0,59.3895,59.3972,59.3352,59.3584,115300.0
2013-09-16 14:25:00,76.51,76.62,76.49,76.61,22000.0,59.3507,59.436,59.3352,59.4283,22000.0
2013-09-16 14:30:00,76.62,76.67,76.59,76.65,192200.0,59.436,59.4748,59.4127,59.4593,192200.0
2013-09-16 14:35:00,76.65,76.67,76.57,76.6,102800.0,59.4593,59.4748,59.3972,59.4205,102800.0
2013-09-16 14:40:00,76.59,76.68,76.59,76.64,59400.0,59.4127,59.4826,59.4127,59.4515,59400.0
2013-09-16 14:45:00,76.62,76.67,76.6,76.63,14000.0,59.436,59.4748,59.4205,59.4438,14000.0
2013-09-16 14:50:00,76.62,76.65,76.59,76.61,6000.0,59.436,59.4593,59.4127,59.4283,6000.0
2013-09-16 14:55:00,76.6,76.65,76.58,76.6,17700.0,59.4205,59.4593,59.405,59.4205,17700.0
2013-09-16 15:00:00,76.61,76.65,76.6,76.64,28100.0,59.4283,59.4593,59.4205,59.4515,28100.0
2013-09-16 15:05:00,76.65,76.65,76.62,76.63,40700.0,59.4593,59.4593,59.436,59.4438,40700.0
2013-09-16 15:10:00,76.64,76.66,76.61,76.65,21400.0,59.4515,59.467,59.4283,59.4593,21400.0
2013-09-16 15:15:00,76.65,76.65,76.57,76.6,20500.0,59.4593,59.4593,59.3972,59.4205,20500.0
2013-09-16 15:20:00,76.6,76.61,76.53,76.58,18600.0,59.4205,59.4283,59.3662,59.405,18600.0
2013-09-16 15:25:00,76.59,76.6,76.45,76.46,19900.0,59.4127,59.4205,59.3041,59.3119,19900.0
2013-09-16 15:30:00,76.46,76.54,76.45,76.53,36800.0,59.3119,59.374,59.3041,59.3662,36800.0
2013-09-16 15:35:00,76.51,76.51,76.38,76.45,21100.0,59.3507,59.3507,59.2498,59.3041,21100.0
2013-09-16 15:40:00,76.44,76.49,76.32,76.32,26200.0,59.2964,59.3352,59.2033,59.2033,26200.0
2013-09-16 15:45:00,76.31,76.44,76.31,76.42,21800.0,59.1955,59.2964,59.1955,59.2809,21800.0
2013-09-16 15:50:00,76.42,76.5,76.41,76.43,44100.0,59.2809,59.3429,59.2731,59.2886,44100.0
2013-09-16 15:55:00,76.43,76.48,76.36,76.44,91000.0,59.2886,59.3274,59.2343,59.2964,91000.0
2013-09-17 09:30:00,76.34,76.43,76.06,76.19,53900.0,59.2188,59.2886,59.0016,59.1025,53900.0
2013-09-17 09:35:00,76.25,76.26,76.07,76.19,33600.0,59.149,59.1568,59.0094,59.1025,33600.0
2013-09-17 09:40:00,76.2,76.26,76.16,76.25,27800.0,59.1102,59.1568,59.0792,59.149,27800.0
2013-09-17 09:45:00,76.28,76.39,76.17,76.18,23400.0,59.1723,59.2576,59.0869,59.0947,23400.0
2013-09-17 09:50:00,76.21,76.29,76.2,76.25,16100.0,59.118,59.18,59.1102,59.149,16100.0
2013-09-17 09:55:00,76.24,76.24,76.14,76.15,9500.0,59.1412,59.1412,59.0637,59.0714,9500.0
2013-09-17 10:00:00,76.15,76.15,76.03,76.11,21300.0,59.0714,59.0714,58.9783,59.0404,21300.0
2013-09-17 10:05:00,76.07,76.13,76.0,76.03,37600.0,59.0094,59.0559,58.9551,58.9783,37600.0
2013-09-17 10:10:00,76.04,76.04,75.91,76.02,32600.0,58.9861,58.9861,58.8853,58.9706,32600.0
2013-09-17 10:15:00,75.99,76.1,75.99,76.07,15700.0,58.9473,59.0326,58.9473,59.0094,15700.0
2013-09-17 10:20:00,76.06,76.12,76.05,76.09,19000.0,59.0016,59.0482,58.9939,59.0249,19000.0
2013-09-17 10:25:00,76.08,76.09,75.97,75.97,16200.0,59.0171,59.0249,58.9318,58.9318,16200.0
2013-09-17 10:30:00,75.98,76.0,75.96,76.0,26100.0,58.9396,58.9551,58.924,58.9551,26100.0
2013-09-17 10:35:00,76.0,76.08,75.97,76.02,29600.0,58.9551,59.0171,58.9318,58.9706,29600.0
2013-09-17 10:40:00,76.01,76.04,75.96,75.98,22800.0,58.9628,58.9861,58.924,58.9396,22800.0
2013-09-17 10:45:00,75.97,76.05,75.91,76.05,22400.0,58.9318,58.9939,58.8853,58.9939,22400.0
2013-09-17 10:50:00,76.05,76.2,76.05,76.2,9600.0,58.9939,59.1102,58.9939,59.1102,9600.0
2013-09-17 10:55:00,76.2,76.29,76.19,76.27,16900.0,59.1102,59.18,59.1025,59.1645,16900.0
2013-09-17 11:00:00,76.25,76.3,76.23,76.29,26500.0,59.149,59.1878,59.1335,59.18,26500.0
2013-09-17 11:05:00,76.3,76.43,76.29,76.36,50600.0,59.1878,59.2886,59.18,59.2343,50600.0
2013-09-17 11:10:00,76.36,76.4,76.32,76.39,19900.0,59.2343,59.2654,59.2033,59.2576,19900.0
2013-09-17 11:15:00,76.41,76.47,76.38,76.46,15000.0,59.2731,59.3197,59.2498,59.3119,15000.0
2013-09-17 11:20:00,76.46,76.48,76.41,76.44,20100.0,59.3119,59.3274,59.2731,59.2964,20100.0
2013-09-17 11:25:00,76.45,76.5,76.45,76.45,20000.0,59.3041,59.3429,59.3041,59.3041,20000.0
2013-09-17 11:30:00,76.45,76.45,76.37,76.4,9400.0,59.3041,59.3041,59.2421,59.2654,9400.0
2013-09-17 11:35:00,76.39,76.49,76.38,76.48,6500.0,59.2576,59.3352,59.2498,59.3274,6500.0
2013-09-17 11:40:00,76.48,76.51,76.46,76.46,10900.0,59.3274,59.3507,59.3119,59.3119,10900.0
2013-09-17 11:45:00,76.48,76.63,76.46,76.62,15000.0,59.3274,59.4438,59.3119,59.436,15000.0
2013-09-17 11:50:00,76.6,76.67,76.59,76.59,5500.0,59.4205,59.4748,59.4127,59.4127,5500.0
2013-09-17 11:55:00,76.6,76.74,76.6,76.66,17700.0,59.4205,59.5291,59.4205,59.467,17700.0
2013-09-17 12:00:00,76.67,76.7,76.65,76.67,12200.0,59.4748,59.4981,59.4593,59.4748,12200.0
2013-09-17 12:05:00,76.64,76.71,76.64,76.69,14800.0,59.4515,59.5058,59.4515,59.4903,14800.0
2013-09-17 12:10:00,76.69,76.74,76.64,76.74,12100.0,59.4903,59.5291,59.4515,59.5291,12100.0
2013-09-17 12:15:00,76.75,76.75,76.7,76.72,9500.0,59.5369,59.5369,59.4981,59.5136,9500.0
2013-09-17 12:20:00,76.71,76.72,76.65,76.66,5400.0,59.5058,59.5136,59.4593,59.467,5400.0
2013-09-17 12:25:00,76.68,76.73,76.68,76.69,4400.0,59.4826,59.5213,59.4826,59.4903,4400.0
2013-09-17 12:30:00,76.67,76.69,76.62,76.69,7700.0,59.4748,59.4903,59.436,59.4903,7700.0
2013-09-17 12:35:00,76.68,76.7,76.65,76.66,10300.0,59.4826,59.4981,59.4593,59.467,10300.0
2013-09-17 12:40:00,76.66,76.72,76.65,76.69,10900.0,59.467,59.5136,59.4593,59.4903,10900.0
2013-09-17 12:45:00,76.7,76.7,76.64,76.7,5900.0,59.4981,59.4981,59.4515,59.4981,5900.0
2013-09-17 12:50:00,76.7,76.73,76.67,76.72,13000.0,59.4981,59.5213,59.4748,59.5136,13000.0
2013-09-17 12:55:00,76.71,76.82,76.71,76.82,6500.0,59.5058,59.5912,59.5058,59.5912,6500.0
2013-09-17 13:00:00,76.83,76.83,76.79,76.83,6600.0,59.5989,59.5989,59.5679,59.5989,6600.0
2013-09-17 13:05:00,76.82,76.82,76.76,76.77,7900.0,59.5912,59.5912,59.5446,59.5524,7900.0
2013-09-17 13:10:00,76.76,76.78,76.7,76.7,14300.0,59.5446,59.5601,59.4981,59.4981,14300.0
2013-09-17 13:15:00,76.71,76.72,76.65,76.67,5200.0,59.5058,59.5136,59.4593,59.4748,5200.0
2013-09-17 13:20:00,76.67,76.67,76.6,76.6,11600.0,59.4748,59.4748,59.4205,59.4205,11600.0
2013-09-17 13:25:00,76.59,76.66,76.55,76.66,15000.0,59.4127,59.467,59.3817,59.467,15000.0
2013-09-17 13:30:00,76.67,76.72,76.67,76.71,10500.0,59.4748,59.5136,59.4748,59.5058,10500.0
2013-09-17 13:35:00,76.71,76.73,76.66,76.69,8800.0,59.5058,59.5213,59.467,59.4903,8800.0
2013-09-17 13:40:00,76.7,76.77,76.7,76.73,8500.0,59.4981,59.5524,59.4981,59.5213,8500.0
2013-09-17 13:45:00,76.72,76.74,76.66,76.68,12900.0,59.5136,59.5291,59.467,59.4826,12900.0
2013-09-17 13:50:00,76.68,76.73,76.68,76.72,7800.0,59.4826,59.5213,59.4826,59.5136,7800.0
2013-09-17 13:55:00,76.72,76.8,76.72,76.8,8600.0,59.5136,59.5756,59.5136,59.5756,8600.0
2013-09-17 14:00:00,76.79,76.82,76.71,76.73,8500.0,59.5679,59.5912,59.5058,59.5213,8500.0
2013-09-17 14:05:00,76.74,76.74,76.66,76.68,7500.0,59.5291,59.5291,59.467,59.4826,7500.0
2013-09-17 14:10:00,76.67,76.74,76.67,76.71,6200.0,59.4748,59.5291,59.4748,59.5058,6200.0
2013-09-17 14:15:00,76.7,76.75,76.7,76.71,5100.0,59.4981,59.5369,59.4981,59.5058,5100.0
2013-09-17 14:20:00,76.71,76.74,76.68,76.74,5800.0,59.5058,59.5291,59.4826,59.5291,5800.0
2013-09-17 14:25:00,76.74,76.75,76.7,76.73,9500.0,59.5291,59.5369,59.4981,59.5213,9500.0
2013-09-17 14:30:00,76.73,76.74,76.69,76.7,12200.0,59.5213,59.5291,59.4903,59.4981,12200.0
2013-09-17 14:35:00,76.7,76.74,76.68,76.74,6300.0,59.4981,59.5291,59.4826,59.5291,6300.0
2013-09-17 14:40:00,76.74,76.78,76.72,76.75,10500.0,59.5291,59.5601,59.5136,59.5369,10500.0
2013-09-17 14:45:00,76.75,76.78,76.73,76.77,11000.0,59.5369,59.5601,59.5213,59.5524,11000.0
2013-09-17 14:50:00,76.76,76.78,76.74,76.76,9700.0,59.5446,59.5601,59.5291,59.5446,9700.0
2013-09-17 14:55:00,76.75,76.77,76.73,76.75,10600.0,59.5369,59.5524,59.5213,59.5369,10600.0
2013-09-17 15:00:00,76.75,76.79,76.73,76.79,14000.0,59.5369,59.5679,59.5213,59.5679,14000.0
2013-09-17 15:05:00,76.8,76.84,76.78,76.81,13700.0,59.5756,59.6067,59.5601,59.5834,13700.0
2013-09-17 15:10:00,76.82,76.85,76.8,76.85,18100.0,59.5912,59.6144,59.5756,59.6144,18100.0
2013-09-17 15:15:00,76.85,76.88,76.81,76.88,12600.0,59.6144,59.6377,59.5834,59.6377,12600.0
2013-09-17 15:20:00,76.88,76.9,76.86,76.88,13900.0,59.6377,59.6532,59.6222,59.6377,13900.0
2013-09-17 15:25:00,76.88,76.92,76.84,76.92,29500.0,59.6377,59.6687,59.6067,59.6687,29500.0
2013-09-17 15:30:00,76.92,76.92,76.89,76.89,36000.0,59.6687,59.6687,59.6455,59.6455,36000.0
2013-09-17 15:35:00,76.87,76.92,76.84,76.89,24900.0,59.63,59.6687,59.6067,59.6455,24900.0
2013-09-17 15:40:00,76.89,76.89,76.79,76.86,34700.0,59.6455,59.6455,59.5679,59.6222,34700.0
2013-09-17 15:45:00,76.85,76.87,76.83,76.84,23500.0,59.6144,59.63,59.5989,59.6067,23500.0
2013-09-17 15:50:00,76.84,76.85,76.8,76.82,23900.0,59.6067,59.6144,59.5756,59.5912,23900.0
2013-09-17 15:55:00,76.82,76.88,76.8,76.87,58300.0,59.5912,59.6377,59.5756,59.63,58300.0
2013-09-18 09:30:00,76.91,76.92,76.6,76.6,71000.0,59.661,59.6687,59.4205,59.4205,71000.0
2013-09-18 09:35:00,76.61,76.66,76.54,76.58,46700.0,59.4283,59.467,59.374,59.405,46700.0
2013-09-18 09:40:00,76.58,76.64,76.49,76.59,23100.0,59.405,59.4515,59.3352,59.4127,23100.0
2013-09-18 09:45:00,76.6,76.74,76.6,76.65,18300.0,59.4205,59.5291,59.4205,59.4593,18300.0
2013-09-18 09:50:00,76.63,76.7,76.52,76.62,25100.0,59.4438,59.4981,59.3584,59.436,25100.0
2013-09-18 09:55:00,76.61,76.66,76.59,76.59,12500.0,59.4283,59.467,59.4127,59.4127,12500.0
2013-09-18 10:00:00,76.59,76.73,76.51,76.73,16700.0,59.4127,59.5213,59.3507,59.5213,16700.0
2013-09-18 10:05:00,76.75,76.91,76.75,76.81,14600.0,59.5369,59.661,59.5369,59.5834,14600.0
2013-09-18 10:10:00,76.81,76.88,76.78,76.84,10000.0,59.5834,59.6377,59.5601,59.6067,10000.0
2013-09-18 10:15:00,76.84,76.86,76.72,76.73,16300.0,59.6067,59.6222,59.5136,59.5213,16300.0
2013-09-18 10:20:00,76.73,76.78,76.65,76.67,14400.0,59.5213,59.5601,59.4593,59.4748,14400.0
2013-09-18 10:25:00,76.66,76.67,76.54,76.58,13400.0,59.467,59.4748,59.374,59.405,13400.0
2013-09-18 10:30:00,76.6,76.62,76.49,76.52,15400.0,59.4205,59.436,59.3352,59.3584,15400.0
2013-09-18 10:35:00,76.52,76.6,76.5,76.56,14000.0,59.3584,59.4205,59.3429,59.3895,14000.0
2013-09-18 10:40:00,76.57,76.72,76.57,76.69,25800.0,59.3972,59.5136,59.3972,59.4903,25800.0
2013-09-18 10:45:00,76.68,76.69,76.59,76.59,38300.0,59.4826,59.4903,59.4127,59.4127,38300.0
2013-09-18 10:50:00,76.6,76.77,76.59,76.77,15900.0,59.4205,59.5524,59.4127,59.5524,15900.0
2013-09-18 10:55:00,76.77,76.9,76.77,76.88,8000.0,59.5524,59.6532,59.5524,59.6377,8000.0
2013-09-18 11:00:00,76.9,76.95,76.9,76.94,10400.0,59.6532,59.692,59.6532,59.6843,10400.0
2013-09-18 11:05:00,76.94,76.99,76.91,76.94,10700.0,59.6843,59.723,59.661,59.6843,10700.0
2013-09-18 11:10:00,76.94,76.95,76.88,76.9,5700.0,59.6843,59.692,59.6377,59.6532,5700.0
2013-09-18 11:15:00,76.9,76.94,76.89,76.92,11500.0,59.6532,59.6843,59.6455,59.6687,11500.0
2013-09-18 11:20:00,76.93,76.99,76.9,76.98,10300.0,59.6765,59.723,59.6532,59.7153,10300.0
2013-09-18 11:25:00,76.99,77.0,76.92,76.98,8400.0,59.723,59.7308,59.6687,59.7153,8400.0
2013-09-18 11:30:00,76.98,76.98,76.93,76.93,7100.0,59.7153,59.7153,59.6765,59.6765,7100.0
2013-09-18 11:35:00,76.93,76.98,76.92,76.97,5800.0,59.6765,59.7153,59.6687,59.7075,5800.0
2013-09-18 11:40:00,76.99,77.02,76.98,77.01,22500.0,59.723,59.7463,59.7153,59.7386,22500.0
2013-09-18 11:45:00,77.01,77.05,76.99,77.04,11800.0,59.7386,59.7696,59.723,59.7618,11800.0
2013-09-18 11:50:00,77.04,77.04,76.99,76.99,16600.0,59.7618,59.7618,59.723,59.723,16600.0
2013-09-18 11:55:00,76.98,77.0,76.95,76.96,5200.0,59.7153,59.7308,59.692,59.6998,5200.0
2013-09-18 12:00:00,76.99,76.99,76.89,76.92,7400.0,59.723,59.723,59.6455,59.6687,7400.0
2013-09-18 12:05:00,76.94,76.94,76.91,76.91,6300.0,59.6843,59.6843,59.661,59.661,6300.0
2013-09-18 12:10:00,76.9,76.94,76.9,76.92,7900.0,59.6532,59.6843,59.6532,59.6687,7900.0
2013-09-18 12:15:00,76.94,76.99,76.93,76.97,5600.0,59.6843,59.723,59.6765,59.7075,5600.0
2013-09-18 12:20:00,76.97,77.02,76.97,77.02,6500.0,59.7075,59.7463,59.7075,59.7463,6500.0
2013-09-18 12:25:00,77.03,77.03,76.97,76.98,11500.0,59.7541,59.7541,59.7075,59.7153,11500.0
2013-09-18 12:30:00,76.98,77.07,76.98,77.07,12000.0,59.7153,59.7851,59.7153,59.7851,12000.0
2013-09-18 12:35:00,77.07,77.18,77.07,77.18,7000.0,59.7851,59.8704,59.7851,59.8704,7000.0
2013-09-18 12:40:00,77.18,77.19,77.13,77.13,9800.0,59.8704,59.8782,59.8316,59.8316,9800.0
2013-09-18 12:45:00,77.13,77.13,77.06,77.06,14700.0,59.8316,59.8316,59.7773,59.7773,14700.0
2013-09-18 12:50:00,77.05,77.07,76.97,76.97,5400.0,59.7696,59.7851,59.7075,59.7075,5400.0
2013-09-18 12:55:00,76.96,77.02,76.96,77.01,9300.0,59.6998,59.7463,59.6998,59.7386,9300.0
2013-09-18 13:00:00,77.01,77.1,77.0,77.1,15800.0,59.7386,59.8084,59.7308,59.8084,15800.0
2013-09-18 13:05:00,77.11,77.18,77.03,77.03,13700.0,59.8161,59.8704,59.7541,59.7541,13700.0
2013-09-18 13:10:00,77.03,77.04,77.02,77.03,4700.0,59.7541,59.7618,59.7463,59.7541,4700.0
2013-09-18 13:15:00,77.02,77.09,77.02,77.08,10000.0,59.7463,59.8006,59.7463,59.7929,10000.0
2013-09-18 13:20:00,77.08,77.13,77.01,77.02,43500.0,59.7929,59.8316,59.7386,59.7463,43500.0
2013-09-18 13:25:00,77.02,77.02,76.95,76.98,13200.0,59.7463,59.7463,59.692,59.7153,13200.0
2013-09-18 13:30:00,76.96,77.0,76.95,77.0,10100.0,59.6998,59.7308,59.692,59.7308,10100.0
2013-09-18 13:35:00,77.0,77.02,76.96,76.99,14900.0,59.7308,59.7463,59.6998,59.723,14900.0
2013-09-18 13:40:00,77.0,77.03,76.97,77.01,12000.0,59.7308,59.7541,59.7075,59.7386,12000.0
2013-09-18 13:45:00,77.0,77.0,76.98,77.0,10500.0,59.7308,59.7308,59.7153,59.7308,10500.0
2013-09-18 13:50:00,77.0,77.02,76.96,77.0,12400.0,59.7308,59.7463,59.6998,59.7308,12400.0
2013-09-18 13:55:00,76.99,76.99,76.88,76.9,8700.0,59.723,59.723,59.6377,59.6532,8700.0
2013-09-18 14:00:00,76.92,77.74,76.92,77.53,84000.0,59.6687,60.3048,59.6687,60.1419,84000.0
2013-09-18 14:05:00,77.54,77.61,77.45,77.56,23100.0,60.1497,60.204,60.0799,60.1652,23100.0
2013-09-18 14:10:00,77.56,77.8,77.56,77.67,33100.0,60.1652,60.3514,60.1652,60.2505,33100.0
2013-09-18 14:15:00,77.64,77.7,77.58,77.58,29600.0,60.2273,60.2738,60.1807,60.1807,29600.0
2013-09-18 14:20:00,77.59,77.81,77.57,77.75,20600.0,60.1885,60.3591,60.173,60.3126,20600.0
2013-09-18 14:25:00,77.76,77.78,77.57,77.58,25100.0,60.3203,60.3359,60.173,60.1807,25100.0
2013-09-18 14:30:00,77.58,77.67,77.58,77.67,20900.0,60.1807,60.2505,60.1807,60.2505,20900.0
2013-09-18 14:35:00,77.69,77.71,77.57,77.71,16800.0,60.266,60.2816,60.173,60.2816,16800.0
2013-09-18 14:40:00,77.7,77.74,77.66,77.69,9000.0,60.2738,60.3048,60.2428,60.266,9000.0
2013-09-18 14:45:00,77.68,77.82,77.67,77.8,20200.0,60.2583,60.3669,60.2505,60.3514,20200.0
2013-09-18 14:50:00,77.8,77.87,77.77,77.87,12700.0,60.3514,60.4057,60.3281,60.4057,12700.0
2013-09-18 14:55:00,77.85,78.0,77.82,77.99,19400.0,60.3902,60.5065,60.3669,60.4988,19400.0
2013-09-18 15:00:00,77.98,78.14,77.97,78.14,29600.0,60.491,60.6151,60.4832,60.6151,29600.0
2013-09-18 15:05:00,78.1,78.14,78.09,78.1,35700.0,60.5841,60.6151,60.5763,60.5841,35700.0
2013-09-18 15:10:00,78.11,78.12,77.97,77.97,12000.0,60.5918,60.5996,60.4832,60.4832,12000.0
2013-09-18 15:15:00,77.97,78.0,77.93,77.96,13900.0,60.4832,60.5065,60.4522,60.4755,13900.0
2013-09-18 15:20:00,77.97,77.97,77.9,77.95,30600.0,60.4832,60.4832,60.4289,60.4677,30600.0
2013-09-18 15:25:00,77.95,77.95,77.82,77.85,13600.0,60.4677,60.4677,60.3669,60.3902,13600.0
2013-09-18 15:30:00,77.85,77.93,77.81,77.88,24900.0,60.3902,60.4522,60.3591,60.4134,24900.0
2013-09-18 15:35:00,77.89,77.99,77.87,77.97,23500.0,60.4212,60.4988,60.4057,60.4832,23500.0
2013-09-18 15:40:00,77.96,77.99,77.89,77.92,23000.0,60.4755,60.4988,60.4212,60.4445,23000.0
2013-09-18 15:45:00,77.94,77.95,77.82,77.87,56900.0,60.46,60.4677,60.3669,60.4057,56900.0
2013-09-18 15:50:00,77.87,77.89,77.71,77.71,38400.0,60.4057,60.4212,60.2816,60.2816,38400.0
2013-09-18 15:55:00,77.7,77.81,77.7,77.8,73400.0,60.2738,60.3591,60.2738,60.3514,73400.0
2013-09-19 09:30:00,77.92,78.19,77.84,78.12,36400.0,60.4445,60.6539,60.3824,60.5996,36400.0
2013-09-19 09:35:00,78.16,78.32,78.08,78.3,29500.0,60.6306,60.7548,60.5686,60.7392,29500.0
2013-09-19 09:40:00,78.3,78.3,78.02,78.07,20500.0,60.7392,60.7392,60.522,60.5608,20500.0
2013-09-19 09:45:00,78.08,78.15,78.0,78.14,10200.0,60.5686,60.6229,60.5065,60.6151,10200.0
2013-09-19 09:50:00,78.11,78.24,78.01,78.24,25400.0,60.5918,60.6927,60.5143,60.6927,25400.0
2013-09-19 09:55:00,78.21,78.37,78.16,78.36,9800.0,60.6694,60.7935,60.6306,60.7858,9800.0
2013-09-19 10:00:00,78.33,78.43,78.25,78.36,15900.0,60.7625,60.8401,60.7005,60.7858,15900.0
2013-09-19 10:05:00,78.36,78.36,78.23,78.26,14900.0,60.7858,60.7858,60.6849,60.7082,14900.0
2013-09-19 10:10:00,78.25,78.34,78.22,78.24,19500.0,60.7005,60.7703,60.6772,60.6927,19500.0
2013-09-19 10:15:00,78.24,78.28,78.15,78.26,15400.0,60.6927,60.7237,60.6229,60.7082,15400.0
2013-09-19 10:20:00,78.26,78.35,78.25,78.32,15600.0,60.7082,60.778,60.7005,60.7548,15600.0
2013-09-19 10:25:00,78.29,78.36,78.22,78.27,11900.0,60.7315,60.7858,60.6772,60.716,11900.0
2013-09-19 10:30:00,78.24,78.31,78.24,78.3,10600.0,60.6927,60.747,60.6927,60.7392,10600.0
2013-09-19 10:35:00,78.3,78.42,78.28,78.36,13500.0,60.7392,60.8323,60.7237,60.7858,13500.0
2013-09-19 10:40:00,78.34,78.41,78.3,78.37,11600.0,60.7703,60.8246,60.7392,60.7935,11600.0
2013-09-19 10:45:00,78.34,78.42,78.32,78.33,9900.0,60.7703,60.8323,60.7548,60.7625,9900.0
2013-09-19 10:50:00,78.33,78.4,78.24,78.4,6100.0,60.7625,60.8168,60.6927,60.8168,6100.0
2013-09-19 10:55:00,78.38,78.46,78.33,78.41,23600.0,60.8013,60.8634,60.7625,60.8246,23600.0
2013-09-19 11:00:00,78.4,78.43,78.34,78.35,13100.0,60.8168,60.8401,60.7703,60.778,13100.0
2013-09-19 11:05:00,78.37,78.44,78.28,78.29,16600.0,60.7935,60.8478,60.7237,60.7315,16600.0
2013-09-19 11:10:00,78.3,78.39,78.3,78.38,19900.0,60.7392,60.8091,60.7392,60.8013,19900.0
2013-09-19 11:15:00,78.35,78.46,78.35,78.44,41300.0,60.778,60.8634,60.778,60.8478,41300.0
2013-09-19 11:20:00,78.42,78.5,78.37,78.4,50200.0,60.8323,60.8944,60.7935,60.8168,50200.0
2013-09-19 11:25:00,78.38,78.4,78.23,78.29,13400.0,60.8013,60.8168,60.6849,60.7315,13400.0
2013-09-19 11:30:00,78.3,78.32,78.07,78.18,18700.0,60.7392,60.7548,60.5608,60.6461,18700.0
2013-09-19 11:35:00,78.18,78.31,78.18,78.28,12400.0,60.6461,60.747,60.6461,60.7237,12400.0
2013-09-19 11:40:00,78.28,78.32,78.21,78.23,13400.0,60.7237,60.7548,60.6694,60.6849,13400.0
2013-09-19 11:45:00,78.24,78.33,78.23,78.25,7000.0,60.6927,60.7625,60.6849,60.7005,7000.0
2013-09-19 11:50:00,78.25,78.28,78.16,78.17,5300.0,60.7005,60.7237,60.6306,60.6384,5300.0
2013-09-19 11:55:00,78.17,78.24,78.17,78.23,4000.0,60.6384,60.6927,60.6384,60.6849,4000.0
2013-09-19 12:00:00,78.23,78.25,78.15,78.15,5500.0,60.6849,60.7005,60.6229,60.6229,5500.0
2013-09-19 12:05:00,78.16,78.29,78.16,78.29,7300.0,60.6306,60.7315,60.6306,60.7315,7300.0
2013-09-19 12:10:00,78.27,78.27,78.15,78.16,5900.0,60.716,60.716,60.6229,60.6306,5900.0
2013-09-19 12:15:00,78.14,78.16,78.08,78.09,6200.0,60.6151,60.6306,60.5686,60.5763,6200.0
2013-09-19 12:20:00,78.09,78.14,78.08,78.13,7600.0,60.5763,60.6151,60.5686,60.6074,7600.0
2013-09-19 12:25:00,78.13,78.23,78.12,78.23,6200.0,60.6074,60.6849,60.5996,60.6849,6200.0
2013-09-19 12:30:00,78.21,78.28,78.2,78.25,4600.0,60.6694,60.7237,60.6617,60.7005,4600.0
2013-09-19 12:35:00,78.26,78.28,78.22,78.27,13500.0,60.7082,60.7237,60.6772,60.716,13500.0
2013-09-19 12:40:00,78.27,78.27,78.21,78.25,8200.0,60.716,60.716,60.6694,60.7005,8200.0
2013-09-19 12:45:00,78.24,78.28,78.22,78.22,5300.0,60.6927,60.7237,60.6772,60.6772,5300.0
2013-09-19 12:50:00,78.21,78.23,78.19,78.23,2600.0,60.6694,60.6849,60.6539,60.6849,2600.0
2013-09-19 12:55:00,78.23,78.25,78.22,78.22,3200.0,60.6849,60.7005,60.6772,60.6772,3200.0
2013-09-19 13:00:00,78.21,78.23,78.17,78.19,3700.0,60.6694,60.6849,60.6384,60.6539,3700.0
2013-09-19 13:05:00,78.19,78.21,78.15,78.15,3600.0,60.6539,60.6694,60.6229,60.6229,3600.0
2013-09-19 13:10:00,78.11,78.2,78.1,78.15,4200.0,60.5918,60.6617,60.5841,60.6229,4200.0
2013-09-19 13:15:00,78.15,78.18,78.1,78.17,10600.0,60.6229,60.6461,60.5841,60.6384,10600.0
2013-09-19 13:20:00,78.18,78.19,78.14,78.17,5300.0,60.6461,60.6539,60.6151,60.6384,5300.0
2013-09-19 13:25:00,78.14,78.17,78.14,78.15,3700.0,60.6151,60.6384,60.6151,60.6229,3700.0
2013-09-19 13:30:00,78.14,78.14,78.07,78.08,5800.0,60.6151,60.6151,60.5608,60.5686,5800.0
2013-09-19 13:35:00,78.08,78.15,78.06,78.14,16000.0,60.5686,60.6229,60.5531,60.6151,16000.0
2013-09-19 13:40:00,78.14,78.18,78.01,78.01,27400.0,60.6151,60.6461,60.5143,60.5143,27400.0
2013-09-19 13:45:00,78.03,78.08,78.0,78.07,5000.0,60.5298,60.5686,60.5065,60.5608,5000.0
2013-09-19 13:50:00,78.08,78.09,78.06,78.07,4000.0,60.5686,60.5763,60.5531,60.5608,4000.0
2013-09-19 13:55:00,78.07,78.13,78.07,78.12,8000.0,60.5608,60.6074,60.5608,60.5996,8000.0
2013-09-19 14:00:00,78.12,78.15,78.12,78.14,7100.0,60.5996,60.6229,60.5996,60.6151,7100.0
2013-09-19 14:05:00,78.12,78.17,78.12,78.17,8300.0,60.5996,60.6384,60.5996,60.6384,8300.0
2013-09-19 14:10:00,78.17,78.27,78.16,78.2,18400.0,60.6384,60.716,60.6306,60.6617,18400.0
2013-09-19 14:15:00,78.22,78.29,78.22,78.27,17200.0,60.6772,60.7315,60.6772,60.716,17200.0
2013-09-19 14:20:00,78.27,78.27,78.2,78.22,16800.0,60.716,60.716,60.6617,60.6772,16800.0
2013-09-19 14:25:00,78.22,78.29,78.22,78.24,10000.0,60.6772,60.7315,60.6772,60.6927,10000.0
2013-09-19 14:30:00,78.23,78.25,78.2,78.22,9300.0,60.6849,60.7005,60.6617,60.6772,9300.0
2013-09-19 14:35:00,78.23,78.29,78.2,78.28,18000.0,60.6849,60.7315,60.6617,60.7237,18000.0
2013-09-19 14:40:00,78.28,78.29,78.26,78.29,11400.0,60.7237,60.7315,60.7082,60.7315,11400.0
2013-09-19 14:45:00,78.29,78.32,78.27,78.29,8500.0,60.7315,60.7548,60.716,60.7315,8500.0
2013-09-19 14:50:00,78.25,78.27,78.25,78.26,8900.0,60.7005,60.716,60.7005,60.7082,8900.0
2013-09-19 14:55:00,78.25,78.31,78.25,78.29,8500.0,60.7005,60.747,60.7005,60.7315,8500.0
2013-09-19 15:00:00,78.29,78.29,78.27,78.28,9000.0,60.7315,60.7315,60.716,60.7237,9000.0
2013-09-19 15:05:00,78.28,78.3,78.25,78.25,8000.0,60.7237,60.7392,60.7005,60.7005,8000.0
2013-09-19 15:10:00,78.23,78.28,78.22,78.25,9800.0,60.6849,60.7237,60.6772,60.7005,9800.0
2013-09-19 15:15:00,78.25,78.28,78.24,78.27,12400.0,60.7005,60.7237,60.6927,60.716,12400.0
2013-09-19 15:20:00,78.26,78.33,78.25,78.31,11500.0,60.7082,60.7625,60.7005,60.747,11500.0
2013-09-19 15:25:00,78.29,78.3,78.26,78.29,13000.0,60.7315,60.7392,60.7082,60.7315,13000.0
2013-09-19 15:30:00,78.3,78.3,78.21,78.21,11700.0,60.7392,60.7392,60.6694,60.6694,11700.0
2013-09-19 15:35:00,78.21,78.21,78.15,78.17,18000.0,60.6694,60.6694,60.6229,60.6384,18000.0
2013-09-19 15:40:00,78.17,78.31,78.17,78.31,16300.0,60.6384,60.747,60.6384,60.747,16300.0
2013-09-19 15:45:00,78.31,78.31,78.17,78.22,32500.0,60.747,60.747,60.6384,60.6772,32500.0
2013-09-19 15:50:00,78.21,78.23,78.18,78.22,29200.0,60.6694,60.6849,60.6461,60.6772,29200.0
2013-09-19 15:55:00,78.21,78.22,78.15,78.18,72000.0,60.6694,60.6772,60.6229,60.6461,72000.0
2013-09-20 09:30:00,78.41,78.42,78.24,78.35,300700.0,60.8246,60.8323,60.6927,60.778,300700.0
2013-09-20 09:35:00,78.4,78.56,78.4,78.56,18100.0,60.8168,60.9409,60.8168,60.9409,18100.0
2013-09-20 09:40:00,78.53,78.74,78.53,78.62,12300.0,60.9177,61.0806,60.9177,60.9875,12300.0
2013-09-20 09:45:00,78.7,78.82,78.69,78.71,13200.0,61.0495,61.1426,61.0418,61.0573,13200.0
2013-09-20 09:50:00,78.7,78.78,78.66,78.71,15500.0,61.0495,61.1116,61.0185,61.0573,15500.0
2013-09-20 09:55:00,78.68,78.68,78.46,78.46,21400.0,61.034,61.034,60.8634,60.8634,21400.0
2013-09-20 10:00:00,78.49,78.51,78.42,78.49,13700.0,60.8866,60.9021,60.8323,60.8866,13700.0
2013-09-20 10:05:00,78.48,78.48,78.32,78.34,12600.0,60.8789,60.8789,60.7548,60.7703,12600.0
2013-09-20 10:10:00,78.35,78.39,78.26,78.33,15200.0,60.778,60.8091,60.7082,60.7625,15200.0
2013-09-20 10:15:00,78.32,78.32,78.21,78.22,20500.0,60.7548,60.7548,60.6694,60.6772,20500.0
2013-09-20 10:20:00,78.22,78.31,78.21,78.31,10300.0,60.6772,60.747,60.6694,60.747,10300.0
2013-09-20 10:25:00,78.31,78.32,78.26,78.31,10400.0,60.747,60.7548,60.7082,60.747,10400.0
2013-09-20 10:30:00,78.3,78.41,78.26,78.4,10700.0,60.7392,60.8246,60.7082,60.8168,10700.0
2013-09-20 10:35:00,78.4,78.47,78.4,78.47,6300.0,60.8168,60.8711,60.8168,60.8711,6300.0
2013-09-20 10:40:00,78.48,78.6,78.47,78.6,12800.0,60.8789,60.972,60.8711,60.972,12800.0
2013-09-20 10:45:00,78.59,78.59,78.46,78.53,11300.0,60.9642,60.9642,60.8634,60.9177,11300.0
2013-09-20 10:50:00,78.53,78.53,78.5,78.52,9600.0,60.9177,60.9177,60.8944,60.9099,9600.0
2013-09-20 10:55:00,78.5,78.52,78.46,78.5,7400.0,60.8944,60.9099,60.8634,60.8944,7400.0
2013-09-20 11:00:00,78.51,78.51,78.42,78.42,6500.0,60.9021,60.9021,60.8323,60.8323,6500.0
2013-09-20 11:05:00,78.42,78.51,78.42,78.51,8200.0,60.8323,60.9021,60.8323,60.9021,8200.0
2013-09-20 11:10:00,78.5,78.5,78.36,78.37,10300.0,60.8944,60.8944,60.7858,60.7935,10300.0
2013-09-20 11:15:00,78.38,78.41,78.36,78.4,8200.0,60.8013,60.8246,60.7858,60.8168,8200.0
2013-09-20 11:20:00,78.39,78.4,78.29,78.29,8000.0,60.8091,60.8168,60.7315,60.7315,8000.0
2013-09-20 11:25:00,78.3,78.31,78.28,78.3,5100.0,60.7392,60.747,60.7237,60.7392,5100.0
2013-09-20 11:30:00,78.32,78.41,78.32,78.37,4000.0,60.7548,60.8246,60.7548,60.7935,4000.0
2013-09-20 11:35:00,78.37,78.38,78.25,78.28,12500.0,60.7935,60.8013,60.7005,60.7237,12500.0
2013-09-20 11:40:00,78.29,78.3,78.17,78.18,6700.0,60.7315,60.7392,60.6384,60.6461,6700.0
2013-09-20 11:45:00,78.17,78.23,78.17,78.22,8100.0,60.6384,60.6849,60.6384,60.6772,8100.0
2013-09-20 11:50:00,78.2,78.33,78.19,78.32,5000.0,60.6617,60.7625,60.6539,60.7548,5000.0
2013-09-20 11:55:00,78.34,78.34,78.2,78.2,5900.0,60.7703,60.7703,60.6617,60.6617,5900.0
2013-09-20 12:00:00,78.2,78.27,78.2,78.25,6800.0,60.6617,60.716,60.6617,60.7005,6800.0
2013-09-20 12:05:00,78.25,78.3,78.24,78.24,4900.0,60.7005,60.7392,60.6927,60.6927,4900.0
2013-09-20 12:10:00,78.25,78.29,78.2,78.23,4000.0,60.7005,60.7315,60.6617,60.6849,4000.0
2013-09-20 12:15:00,78.23,78.24,78.18,78.24,2200.0,60.6849,60.6927,60.6461,60.6927,2200.0
2013-09-20 12:20:00,78.23,78.25,78.23,78.24,5300.0,60.6849,60.7005,60.6849,60.6927,5300.0
2013-09-20 12:25:00,78.23,78.25,78.19,78.19,9200.0,60.6849,60.7005,60.6539,60.6539,9200.0
2013-09-20 12:30:00,78.18,78.19,78.06,78.06,9800.0,60.6461,60.6539,60.5531,60.5531,9800.0
2013-09-20 12:35:00,78.06,78.15,78.06,78.13,9700.0,60.5531,60.6229,60.5531,60.6074,9700.0
2013-09-20 12:40:00,78.15,78.16,78.13,78.15,11900.0,60.6229,60.6306,60.6074,60.6229,11900.0
2013-09-20 12:45:00,78.15,78.17,78.1,78.1,23200.0,60.6229,60.6384,60.5841,60.5841,23200.0
2013-09-20 12:50:00,78.11,78.18,78.11,78.17,4700.0,60.5918,60.6461,60.5918,60.6384,4700.0
2013-09-20 12:55:00,78.19,78.2,78.18,78.19,6600.0,60.6539,60.6617,60.6461,60.6539,6600.0
2013-09-20 13:00:00,78.19,78.29,78.19,78.29,17400.0,60.6539,60.7315,60.6539,60.7315,17400.0
2013-09-20 13:05:00,78.29,78.29,78.16,78.16,15100.0,60.7315,60.7315,60.6306,60.6306,15100.0
2013-09-20 13:10:00,78.16,78.18,78.11,78.15,14900.0,60.6306,60.6461,60.5918,60.6229,14900.0
2013-09-20 13:15:00,78.17,78.17,78.08,78.12,13300.0,60.6384,60.6384,60.5686,60.5996,13300.0
2013-09-20 13:20:00,78.13,78.13,78.09,78.1,8800.0,60.6074,60.6074,60.5763,60.5841,8800.0
2013-09-20 13:25:00,78.09,78.14,78.08,78.1,15100.0,60.5763,60.6151,60.5686,60.5841,15100.0
2013-09-20 13:30:00,78.1,78.11,78.08,78.1,8200.0,60.5841,60.5918,60.5686,60.5841,8200.0
2013-09-20 13:35:00,78.1,78.1,78.09,78.09,6900.0,60.5841,60.5841,60.5763,60.5763,6900.0
2013-09-20 13:40:00,78.09,78.1,78.07,78.09,17800.0,60.5763,60.5841,60.5608,60.5763,17800.0
2013-09-20 13:45:00,78.09,78.11,78.07,78.09,20000.0,60.5763,60.5918,60.5608,60.5763,20000.0
2013-09-20 13:50:00,78.1,78.17,78.1,78.15,10000.0,60.5841,60.6384,60.5841,60.6229,10000.0
2013-09-20 13:55:00,78.15,78.15,78.07,78.09,34400.0,60.6229,60.6229,60.5608,60.5763,34400.0
2013-09-20 14:00:00,78.09,78.09,77.98,78.01,15000.0,60.5763,60.5763,60.491,60.5143,15000.0
2013-09-20 14:05:00,77.99,77.99,77.9,77.93,8200.0,60.4988,60.4988,60.4289,60.4522,8200.0
2013-09-20 14:10:00,77.94,77.95,77.89,77.9,9600.0,60.46,60.4677,60.4212,60.4289,9600.0
2013-09-20 14:15:00,77.89,77.89,77.77,77.77,23300.0,60.4212,60.4212,60.3281,60.3281,23300.0
2013-09-20 14:20:00,77.79,77.9,77.78,77.9,7800.0,60.3436,60.4289,60.3359,60.4289,7800.0
2013-09-20 14:25:00,77.91,77.93,77.89,77.92,11100.0,60.4367,60.4522,60.4212,60.4445,11100.0
2013-09-20 14:30:00,77.92,77.92,77.89,77.9,4300.0,60.4445,60.4445,60.4212,60.4289,4300.0
2013-09-20 14:35:00,77.91,77.91,77.87,77.88,9600.0,60.4367,60.4367,60.4057,60.4134,9600.0
2013-09-20 14:40:00,77.88,77.97,77.86,77.96,8000.0,60.4134,60.4832,60.3979,60.4755,8000.0
2013-09-20 14:45:00,77.96,78.08,77.96,78.01,10900.0,60.4755,60.5686,60.4755,60.5143,10900.0
2013-09-20 14:50:00,78.0,78.0,77.94,77.94,4400.0,60.5065,60.5065,60.46,60.46,4400.0
2013-09-20 14:55:00,77.94,77.96,77.92,77.95,6400.0,60.46,60.4755,60.4445,60.4677,6400.0
2013-09-20 15:00:00,77.94,78.0,77.93,77.94,8500.0,60.46,60.5065,60.4522,60.46,8500.0
2013-09-20 15:05:00,77.94,77.97,77.91,77.91,13000.0,60.46,60.4832,60.4367,60.4367,13000.0
2013-09-20 15:10:00,77.92,77.92,77.76,77.77,29300.0,60.4445,60.4445,60.3203,60.3281,29300.0
2013-09-20 15:15:00,77.77,77.85,77.77,77.79,12600.0,60.3281,60.3902,60.3281,60.3436,12600.0
2013-09-20 15:20:00,77.8,77.83,77.71,77.72,10100.0,60.3514,60.3746,60.2816,60.2893,10100.0
2013-09-20 15:25:00,77.72,77.74,77.59,77.6,10000.0,60.2893,60.3048,60.1885,60.1962,10000.0
2013-09-20 15:30:00,77.6,77.66,77.52,77.54,33000.0,60.1962,60.2428,60.1342,60.1497,33000.0
2013-09-20 15:35:00,77.54,77.69,77.52,77.65,19200.0,60.1497,60.266,60.1342,60.235,19200.0
2013-09-20 15:40:00,77.66,77.78,77.66,77.72,14800.0,60.2428,60.3359,60.2428,60.2893,14800.0
2013-09-20 15:45:00,77.74,77.77,77.66,77.73,29200.0,60.3048,60.3281,60.2428,60.2971,29200.0
2013-09-20 15:50:00,77.73,77.76,77.66,77.73,22100.0,60.2971,60.3203,60.2428,60.2971,22100.0
2013-09-20 15:55:00,77.72,77.78,77.63,77.69,82100.0,60.2893,60.3359,60.2195,60.266,82100.0
2013-09-23 09:30:00,77.4,77.98,77.37,77.78,75400.0,60.0411,60.491,60.0178,60.3359,75400.0
2013-09-23 09:35:00,77.78,77.8,77.63,77.75,31700.0,60.3359,60.3514,60.2195,60.3126,31700.0
2013-09-23 09:40:00,77.68,77.8,77.59,77.8,15200.0,60.2583,60.3514,60.1885,60.3514,15200.0
2013-09-23 09:45:00,77.85,77.93,77.65,77.8,24300.0,60.3902,60.4522,60.235,60.3514,24300.0
2013-09-23 09:50:00,77.78,78.03,77.78,78.02,13000.0,60.3359,60.5298,60.3359,60.522,13000.0
2013-09-23 09:55:00,77.98,77.98,77.76,77.78,12500.0,60.491,60.491,60.3203,60.3359,12500.0
2013-09-23 10:00:00,77.8,78.01,77.75,77.94,14900.0,60.3514,60.5143,60.3126,60.46,14900.0
2013-09-23 10:05:00,77.92,78.01,77.88,77.9,23200.0,60.4445,60.5143,60.4134,60.4289,23200.0
2013-09-23 10:10:00,77.9,77.98,77.86,77.98,10700.0,60.4289,60.491,60.3979,60.491,10700.0
2013-09-23 10:15:00,77.98,78.02,77.92,77.97,7400.0,60.491,60.522,60.4445,60.4832,7400.0
2013-09-23 10:20:00,77.99,78.01,77.83,77.84,10300.0,60.4988,60.5143,60.3746,60.3824,10300.0
2013-09-23 10:25:00,77.87,77.91,77.71,77.76,11900.0,60.4057,60.4367,60.2816,60.3203,11900.0
2013-09-23 10:30:00,77.75,77.83,77.73,77.74,7700.0,60.3126,60.3746,60.2971,60.3048,7700.0
2013-09-23 10:35:00,77.75,77.79,77.72,77.76,8900.0,60.3126,60.3436,60.2893,60.3203,8900.0
2013-09-23 10:40:00,77.76,77.82,77.7,77.8,12800.0,60.3203,60.3669,60.2738,60.3514,12800.0
2013-09-23 10:45:00,77.8,77.86,77.75,77.78,8400.0,60.3514,60.3979,60.3126,60.3359,8400.0
2013-09-23 10:50:00,77.8,77.8,77.65,77.65,5900.0,60.3514,60.3514,60.235,60.235,5900.0
2013-09-23 10:55:00,77.65,77.65,77.45,77.48,14100.0,60.235,60.235,60.0799,60.1031,14100.0
2013-09-23 11:00:00,77.48,77.59,77.47,77.47,15000.0,60.1031,60.1885,60.0954,60.0954,15000.0
2013-09-23 11:05:00,77.47,77.49,77.45,77.45,10800.0,60.0954,60.1109,60.0799,60.0799,10800.0
2013-09-23 11:10:00,77.46,77.5,77.43,77.49,11100.0,60.0876,60.1187,60.0644,60.1109,11100.0
2013-09-23 11:15:00,77.49,77.55,77.46,77.48,14800.0,60.1109,60.1574,60.0876,60.1031,14800.0
2013-09-23 11:20:00,77.48,77.51,77.43,77.5,24500.0,60.1031,60.1264,60.0644,60.1187,24500.0
2013-09-23 11:25:00,77.52,77.62,77.48,77.59,8200.0,60.1342,60.2117,60.1031,60.1885,8200.0
2013-09-23 11:30:00,77.58,77.69,77.58,77.69,14400.0,60.1807,60.266,60.1807,60.266,14400.0
2013-09-23 11:35:00,77.68,77.71,77.61,77.71,12400.0,60.2583,60.2816,60.204,60.2816,12400.0
2013-09-23 11:40:00,77.71,77.75,77.67,77.73,8900.0,60.2816,60.3126,60.2505,60.2971,8900.0
2013-09-23 11:45:00,77.71,77.76,77.67,77.76,7000.0,60.2816,60.3203,60.2505,60.3203,7000.0
2013-09-23 11:50:00,77.76,77.76,77.62,77.68,7700.0,60.3203,60.3203,60.2117,60.2583,7700.0
2013-09-23 11:55:00,77.7,77.76,77.63,77.69,10000.0,60.2738,60.3203,60.2195,60.266,10000.0
2013-09-23 12:00:00,77.7,77.79,77.69,77.79,10000.0,60.2738,60.3436,60.266,60.3436,10000.0
2013-09-23 12:05:00,77.8,77.92,77.79,77.9,10100.0,60.3514,60.4445,60.3436,60.4289,10100.0
2013-09-23 12:10:00,77.89,77.94,77.8,77.83,7700.0,60.4212,60.46,60.3514,60.3746,7700.0
2013-09-23 12:15:00,77.85,77.9,77.81,77.9,13400.0,60.3902,60.4289,60.3591,60.4289,13400.0
2013-09-23 12:20:00,77.91,77.97,77.91,77.95,11600.0,60.4367,60.4832,60.4367,60.4677,11600.0
2013-09-23 12:25:00,77.94,77.97,77.92,77.94,12300.0,60.46,60.4832,60.4445,60.46,12300.0
2013-09-23 12:30:00,77.93,77.94,77.91,77.93,8300.0,60.4522,60.46,60.4367,60.4522,8300.0
2013-09-23 12:35:00,77.94,77.95,77.92,77.95,9800.0,60.46,60.4677,60.4445,60.4677,9800.0
2013-09-23 12:40:00,77.95,77.95,77.89,77.9,22500.0,60.4677,60.4677,60.4212,60.4289,22500.0
2013-09-23 12:45:00,77.89,77.89,77.8,77.8,10100.0,60.4212,60.4212,60.3514,60.3514,10100.0
2013-09-23 12:50:00,77.79,77.87,77.79,77.87,7900.0,60.3436,60.4057,60.3436,60.4057,7900.0
2013-09-23 12:55:00,77.87,78.0,77.87,77.98,9300.0,60.4057,60.5065,60.4057,60.491,9300.0
2013-09-23 13:00:00,78.0,78.0,77.92,77.98,4700.0,60.5065,60.5065,60.4445,60.491,4700.0
2013-09-23 13:05:00,77.98,78.0,77.96,78.0,7100.0,60.491,60.5065,60.4755,60.5065,7100.0
2013-09-23 13:10:00,78.0,78.0,77.96,77.98,8600.0,60.5065,60.5065,60.4755,60.491,8600.0
2013-09-23 13:15:00,77.97,77.98,77.9,77.95,7000.0,60.4832,60.491,60.4289,60.4677,7000.0
2013-09-23 13:20:00,77.95,77.98,77.93,77.95,9100.0,60.4677,60.491,60.4522,60.4677,9100.0
2013-09-23 13:25:00,77.95,78.13,77.95,78.08,29900.0,60.4677,60.6074,60.4677,60.5686,29900.0
2013-09-23 13:30:00,78.08,78.08,78.0,78.06,8500.0,60.5686,60.5686,60.5065,60.5531,8500.0
2013-09-23 13:35:00,78.05,78.09,77.99,78.09,14800.0,60.5453,60.5763,60.4988,60.5763,14800.0
2013-09-23 13:40:00,78.09,78.12,78.05,78.1,10200.0,60.5763,60.5996,60.5453,60.5841,10200.0
2013-09-23 13:45:00,78.11,78.15,78.1,78.12,12500.0,60.5918,60.6229,60.5841,60.5996,12500.0
2013-09-23 13:50:00,78.13,78.21,78.03,78.03,16100.0,60.6074,60.6694,60.5298,60.5298,16100.0
2013-09-23 13:55:00,78.02,78.08,78.01,78.06,12200.0,60.522,60.5686,60.5143,60.5531,12200.0
2013-09-23 14:00:00,78.06,78.07,78.0,78.05,27900.0,60.5531,60.5608,60.5065,60.5453,27900.0
2013-09-23 14:05:00,78.05,78.11,78.03,78.11,6300.0,60.5453,60.5918,60.5298,60.5918,6300.0
2013-09-23 14:10:00,78.11,78.12,78.0,78.01,8800.0,60.5918,60.5996,60.5065,60.5143,8800.0
2013-09-23 14:15:00,77.97,78.04,77.97,78.03,12400.0,60.4832,60.5375,60.4832,60.5298,12400.0
2013-09-23 14:20:00,78.03,78.04,77.94,77.94,6800.0,60.5298,60.5375,60.46,60.46,6800.0
2013-09-23 14:25:00,77.94,77.94,77.79,77.88,10200.0,60.46,60.46,60.3436,60.4134,10200.0
2013-09-23 14:30:00,77.87,78.01,77.86,78.0,23300.0,60.4057,60.5143,60.3979,60.5065,23300.0
2013-09-23 14:35:00,78.01,78.03,77.95,78.01,12300.0,60.5143,60.5298,60.4677,60.5143,12300.0
2013-09-23 14:40:00,78.01,78.02,77.94,78.02,7100.0,60.5143,60.522,60.46,60.522,7100.0
2013-09-23 14:45:00,78.01,78.02,77.95,77.96,7800.0,60.5143,60.522,60.4677,60.4755,7800.0
2013-09-23 14:50:00,77.97,78.05,77.96,78.05,9800.0,60.4832,60.5453,60.4755,60.5453,9800.0
2013-09-23 14:55:00,78.05,78.05,78.0,78.01,8300.0,60.5453,60.5453,60.5065,60.5143,8300.0
2013-09-23 15:00:00,78.02,78.03,77.95,78.02,9700.0,60.522,60.5298,60.4677,60.522,9700.0
2013-09-23 15:05:00,78.02,78.13,77.99,78.12,30600.0,60.522,60.6074,60.4988,60.5996,30600.0
2013-09-23 15:10:00,78.12,78.15,78.11,78.15,28200.0,60.5996,60.6229,60.5918,60.6229,28200.0
2013-09-23 15:15:00,78.15,78.16,78.1,78.11,17900.0,60.6229,60.6306,60.5841,60.5918,17900.0
2013-09-23 15:20:00,78.1,78.11,78.01,78.01,38400.0,60.5841,60.5918,60.5143,60.5143,38400.0
2013-09-23 15:25:00,78.02,78.06,78.01,78.04,18100.0,60.522,60.5531,60.5143,60.5375,18100.0
2013-09-23 15:30:00,78.04,78.05,78.0,78.04,24700.0,60.5375,60.5453,60.5065,60.5375,24700.0
2013-09-23 15:35:00,78.04,78.12,78.04,78.1,30500.0,60.5375,60.5996,60.5375,60.5841,30500.0
2013-09-23 15:40:00,78.09,78.18,78.09,78.15,30900.0,60.5763,60.6461,60.5763,60.6229,30900.0
2013-09-23 15:45:00,78.14,78.14,78.06,78.09,42000.0,60.6151,60.6151,60.5531,60.5763,42000.0
2013-09-23 15:50:00,78.08,78.12,78.03,78.09,48600.0,60.5686,60.5996,60.5298,60.5763,48600.0
2013-09-23 15:55:00,78.1,78.19,78.05,78.08,112000.0,60.5841,60.6539,60.5453,60.5686,112000.0
2013-09-24 09:30:00,78.05,78.11,77.55,78.02,42800.0,60.5453,60.5918,60.1574,60.522,42800.0
2013-09-24 09:35:00,78.02,78.15,77.88,77.88,21000.0,60.522,60.6229,60.4134,60.4134,21000.0
2013-09-24 09:40:00,77.89,77.92,77.78,77.91,25400.0,60.4212,60.4445,60.3359,60.4367,25400.0
2013-09-24 09:45:00,77.9,77.92,77.78,77.78,20300.0,60.4289,60.4445,60.3359,60.3359,20300.0
2013-09-24 09:50:00,77.76,77.81,77.71,77.78,17000.0,60.3203,60.3591,60.2816,60.3359,17000.0
2013-09-24 09:55:00,77.78,77.78,77.62,77.62,16300.0,60.3359,60.3359,60.2117,60.2117,16300.0
2013-09-24 10:00:00,77.62,77.68,77.53,77.59,26500.0,60.2117,60.2583,60.1419,60.1885,26500.0
2013-09-24 10:05:00,77.59,77.65,77.55,77.56,18300.0,60.1885,60.235,60.1574,60.1652,18300.0
2013-09-24 10:10:00,77.56,77.6,77.48,77.5,22500.0,60.1652,60.1962,60.1031,60.1187,22500.0
2013-09-24 10:15:00,77.48,77.55,77.43,77.52,20300.0,60.1031,60.1574,60.0644,60.1342,20300.0
2013-09-24 10:20:00,77.52,77.57,77.46,77.56,21600.0,60.1342,60.173,60.0876,60.1652,21600.0
2013-09-24 10:25:00,77.55,77.65,77.5,77.65,13300.0,60.1574,60.235,60.1187,60.235,13300.0
2013-09-24 10:30:00,77.67,77.74,77.62,77.68,15100.0,60.2505,60.3048,60.2117,60.2583,15100.0
2013-09-24 10:35:00,77.7,77.81,77.65,77.65,30200.0,60.2738,60.3591,60.235,60.235,30200.0
2013-09-24 10:40:00,77.67,77.76,77.63,77.76,18200.0,60.2505,60.3203,60.2195,60.3203,18200.0
2013-09-24 10:45:00,77.74,77.9,77.74,77.86,20100.0,60.3048,60.4289,60.3048,60.3979,20100.0
2013-09-24 10:50:00,77.85,78.11,77.85,78.08,40800.0,60.3902,60.5918,60.3902,60.5686,40800.0
2013-09-24 10:55:00,78.08,78.16,78.07,78.16,10600.0,60.5686,60.6306,60.5608,60.6306,10600.0
2013-09-24 11:00:00,78.14,78.26,78.14,78.24,19200.0,60.6151,60.7082,60.6151,60.6927,19200.0
2013-09-24 11:05:00,78.25,78.39,78.24,78.35,21000.0,60.7005,60.8091,60.6927,60.778,21000.0
2013-09-24 11:10:00,78.35,78.37,78.24,78.25,12200.0,60.778,60.7935,60.6927,60.7005,12200.0
2013-09-24 11:15:00,78.26,78.35,78.25,78.33,13800.0,60.7082,60.778,60.7005,60.7625,13800.0
2013-09-24 11:20:00,78.32,78.32,78.23,78.28,12900.0,60.7548,60.7548,60.6849,60.7237,12900.0
2013-09-24 11:25:00,78.27,78.27,78.21,78.23,15900.0,60.716,60.716,60.6694,60.6849,15900.0
2013-09-24 11:30:00,78.24,78.29,78.23,78.23,12700.0,60.6927,60.7315,60.6849,60.6849,12700.0
2013-09-24 11:35:00,78.23,78.24,78.14,78.17,14700.0,60.6849,60.6927,60.6151,60.6384,14700.0
2013-09-24 11:40:00,78.19,78.2,78.17,78.18,11200.0,60.6539,60.6617,60.6384,60.6461,11200.0
2013-09-24 11:45:00,78.16,78.21,78.14,78.19,14100.0,60.6306,60.6694,60.6151,60.6539,14100.0
2013-09-24 11:50:00,78.18,78.21,78.13,78.2,12200.0,60.6461,60.6694,60.6074,60.6617,12200.0
2013-09-24 11:55:00,78.22,78.29,78.22,78.28,10900.0,60.6772,60.7315,60.6772,60.7237,10900.0
2013-09-24 12:00:00,78.29,78.3,78.19,78.19,15100.0,60.7315,60.7392,60.6539,60.6539,15100.0
2013-09-24 12:05:00,78.19,78.27,78.19,78.25,7100.0,60.6539,60.716,60.6539,60.7005,7100.0
2013-09-24 12:10:00,78.26,78.37,78.26,78.36,14600.0,60.7082,60.7935,60.7082,60.7858,14600.0
2013-09-24 12:15:00,78.36,78.41,78.33,78.33,8600.0,60.7858,60.8246,60.7625,60.7625,8600.0
2013-09-24 12:20:00,78.33,78.37,78.31,78.36,13500.0,60.7625,60.7935,60.747,60.7858,13500.0
2013-09-24 12:25:00,78.37,78.53,78.37,78.5,21200.0,60.7935,60.9177,60.7935,60.8944,21200.0
2013-09-24 12:30:00,78.52,78.52,78.41,78.43,8800.0,60.9099,60.9099,60.8246,60.8401,8800.0
2013-09-24 12:35:00,78.44,78.52,78.41,78.5,9200.0,60.8478,60.9099,60.8246,60.8944,9200.0
2013-09-24 12:40:00,78.5,78.55,78.5,78.53,9600.0,60.8944,60.9332,60.8944,60.9177,9600.0
2013-09-24 12:45:00,78.53,78.53,78.45,78.45,13000.0,60.9177,60.9177,60.8556,60.8556,13000.0
2013-09-24 12:50:00,78.44,78.44,78.38,78.38,5300.0,60.8478,60.8478,60.8013,60.8013,5300.0
2013-09-24 12:55:00,78.4,78.42,78.37,78.4,8500.0,60.8168,60.8323,60.7935,60.8168,8500.0
2013-09-24 13:00:00,78.4,78.46,78.4,78.41,10400.0,60.8168,60.8634,60.8168,60.8246,10400.0
2013-09-24 13:05:00,78.41,78.5,78.41,78.49,16300.0,60.8246,60.8944,60.8246,60.8866,16300.0
2013-09-24 13:10:00,78.49,78.53,78.48,78.49,18900.0,60.8866,60.9177,60.8789,60.8866,18900.0
2013-09-24 13:15:00,78.48,78.51,78.45,78.45,14800.0,60.8789,60.9021,60.8556,60.8556,14800.0
2013-09-24 13:20:00,78.44,78.49,78.39,78.41,27700.0,60.8478,60.8866,60.8091,60.8246,27700.0
2013-09-24 13:25:00,78.41,78.46,78.39,78.41,13700.0,60.8246,60.8634,60.8091,60.8246,13700.0
2013-09-24 13:30:00,78.41,78.51,78.39,78.5,11100.0,60.8246,60.9021,60.8091,60.8944,11100.0
2013-09-24 13:35:00,78.49,78.5,78.46,78.48,5100.0,60.8866,60.8944,60.8634,60.8789,5100.0
2013-09-24 13:40:00,78.48,78.59,78.48,78.58,19200.0,60.8789,60.9642,60.8789,60.9564,19200.0
2013-09-24 13:45:00,78.58,78.8,78.57,78.76,32000.0,60.9564,61.1271,60.9487,61.0961,32000.0
2013-09-24 13:50:00,78.76,78.84,78.76,78.8,35600.0,61.0961,61.1581,61.0961,61.1271,35600.0
2013-09-24 13:55:00,78.79,78.79,78.7,78.77,23900.0,61.1193,61.1193,61.0495,61.1038,23900.0
2013-09-24 14:00:00,78.76,78.81,78.71,78.71,26600.0,61.0961,61.1349,61.0573,61.0573,26600.0
2013-09-24 14:05:00,78.73,78.8,78.68,78.8,18500.0,61.0728,61.1271,61.034,61.1271,18500.0
2013-09-24 14:10:00,78.79,78.79,78.71,78.72,6000.0,61.1193,61.1193,61.0573,61.065,6000.0
2013-09-24 14:15:00,78.72,78.8,78.72,78.79,17300.0,61.065,61.1271,61.065,61.1193,17300.0
2013-09-24 14:20:00,78.78,78.88,78.78,78.85,18600.0,61.1116,61.1892,61.1116,61.1659,18600.0
2013-09-24 14:25:00,78.85,78.85,78.78,78.78,20000.0,61.1659,61.1659,61.1116,61.1116,20000.0
2013-09-24 14:30:00,78.78,78.78,78.69,78.69,10500.0,61.1116,61.1116,61.0418,61.0418,10500.0
2013-09-24 14:35:00,78.7,78.7,78.66,78.66,20100.0,61.0495,61.0495,61.0185,61.0185,20100.0
2013-09-24 14:40:00,78.66,78.67,78.61,78.66,13400.0,61.0185,61.0263,60.9797,61.0185,13400.0
2013-09-24 14:45:00,78.67,78.69,78.63,78.65,18600.0,61.0263,61.0418,60.9952,61.0107,18600.0
2013-09-24 14:50:00,78.65,78.69,78.61,78.69,13500.0,61.0107,61.0418,60.9797,61.0418,13500.0
2013-09-24 14:55:00,78.69,78.69,78.61,78.66,16600.0,61.0418,61.0418,60.9797,61.0185,16600.0
2013-09-24 15:00:00,78.67,78.67,78.56,78.59,17000.0,61.0263,61.0263,60.9409,60.9642,17000.0
2013-09-24 15:05:00,78.58,78.6,78.53,78.54,20100.0,60.9564,60.972,60.9177,60.9254,20100.0
2013-09-24 15:10:00,78.53,78.64,78.53,78.63,21900.0,60.9177,61.003,60.9177,60.9952,21900.0
2013-09-24 15:15:00,78.64,78.83,78.64,78.78,57600.0,61.003,61.1504,61.003,61.1116,57600.0
2013-09-24 15:20:00,78.77,78.87,78.76,78.83,35500.0,61.1038,61.1814,61.0961,61.1504,35500.0
2013-09-24 15:25:00,78.84,78.84,78.65,78.74,35700.0,61.1581,61.1581,61.0107,61.0806,35700.0
2013-09-24 15:30:00,78.74,78.74,78.62,78.64,38000.0,61.0806,61.0806,60.9875,61.003,38000.0
2013-09-24 15:35:00,78.63,78.63,78.51,78.52,32100.0,60.9952,60.9952,60.9021,60.9099,32100.0
2013-09-24 15:40:00,78.52,78.55,78.47,78.51,57100.0,60.9099,60.9332,60.8711,60.9021,57100.0
2013-09-24 15:45:00,78.51,78.51,78.35,78.35,72600.0,60.9021,60.9021,60.778,60.778,72600.0
2013-09-24 15:50:00,78.35,78.4,78.32,78.38,54400.0,60.778,60.8168,60.7548,60.8013,54400.0
2013-09-24 15:55:00,78.38,78.38,78.26,78.29,121400.0,60.8013,60.8013,60.7082,60.7315,121400.0
2013-09-25 09:30:00,78.49,78.69,78.23,78.37,39700.0,60.8866,61.0418,60.6849,60.7935,39700.0
2013-09-25 09:35:00,78.32,78.59,78.3,78.49,14500.0,60.7548,60.9642,60.7392,60.8866,14500.0
2013-09-25 09:40:00,78.48,78.48,78.21,78.22,17600.0,60.8789,60.8789,60.6694,60.6772,17600.0
2013-09-25 09:45:00,78.21,78.3,77.96,78.3,20300.0,60.6694,60.7392,60.4755,60.7392,20300.0
2013-09-25 09:50:00,78.33,78.41,78.25,78.32,12300.0,60.7625,60.8246,60.7005,60.7548,12300.0
2013-09-25 09:55:00,78.33,78.39,78.23,78.31,9400.0,60.7625,60.8091,60.6849,60.747,9400.0
2013-09-25 10:00:00,78.25,78.48,78.24,78.42,12600.0,60.7005,60.8789,60.6927,60.8323,12600.0
2013-09-25 10:05:00,78.42,78.54,78.34,78.46,42000.0,60.8323,60.9254,60.7703,60.8634,42000.0
2013-09-25 10:10:00,78.46,78.48,78.37,78.42,21600.0,60.8634,60.8789,60.7935,60.8323,21600.0
2013-09-25 10:15:00,78.43,78.52,78.4,78.52,16600.0,60.8401,60.9099,60.8168,60.9099,16600.0
2013-09-25 10:20:00,78.52,78.57,78.42,78.49,36100.0,60.9099,60.9487,60.8323,60.8866,36100.0
2013-09-25 10:25:00,78.49,78.6,78.46,78.6,8900.0,60.8866,60.972,60.8634,60.972,8900.0
2013-09-25 10:30:00,78.58,78.58,78.48,78.56,13500.0,60.9564,60.9564,60.8789,60.9409,13500.0
2013-09-25 10:35:00,78.56,78.66,78.55,78.66,16600.0,60.9409,61.0185,60.9332,61.0185,16600.0
2013-09-25 10:40:00,78.68,78.7,78.62,78.7,15300.0,61.034,61.0495,60.9875,61.0495,15300.0
2013-09-25 10:45:00,78.7,78.78,78.68,78.73,19700.0,61.0495,61.1116,61.034,61.0728,19700.0
2013-09-25 10:50:00,78.73,78.8,78.71,78.78,13500.0,61.0728,61.1271,61.0573,61.1116,13500.0
2013-09-25 10:55:00,78.77,78.91,78.73,78.73,35800.0,61.1038,61.2124,61.0728,61.0728,35800.0
2013-09-25 11:00:00,78.74,78.75,78.57,78.62,24200.0,61.0806,61.0883,60.9487,60.9875,24200.0
2013-09-25 11:05:00,78.61,78.69,78.59,78.68,14900.0,60.9797,61.0418,60.9642,61.034,14900.0
2013-09-25 11:10:00,78.68,78.77,78.65,78.76,13600.0,61.034,61.1038,61.0107,61.0961,13600.0
2013-09-25 11:15:00,78.77,78.88,78.75,78.8,22000.0,61.1038,61.1892,61.0883,61.1271,22000.0
2013-09-25 11:20:00,78.8,78.81,78.76,78.81,17400.0,61.1271,61.1349,61.0961,61.1349,17400.0
2013-09-25 11:25:00,78.81,78.85,78.72,78.72,16900.0,61.1349,61.1659,61.065,61.065,16900.0
2013-09-25 11:30:00,78.73,78.81,78.73,78.75,11100.0,61.0728,61.1349,61.0728,61.0883,11100.0
2013-09-25 11:35:00,78.76,78.83,78.76,78.81,19300.0,61.0961,61.1504,61.0961,61.1349,19300.0
2013-09-25 11:40:00,78.81,78.87,78.79,78.83,21200.0,61.1349,61.1814,61.1193,61.1504,21200.0
2013-09-25 11:45:00,78.84,78.84,78.78,78.78,20100.0,61.1581,61.1581,61.1116,61.1116,20100.0
2013-09-25 11:50:00,78.79,78.81,78.77,78.81,8200.0,61.1193,61.1349,61.1038,61.1349,8200.0
2013-09-25 11:55:00,78.81,78.83,78.78,78.78,18800.0,61.1349,61.1504,61.1116,61.1116,18800.0
2013-09-25 12:00:00,78.78,78.81,78.74,78.79,27700.0,61.1116,61.1349,61.0806,61.1193,27700.0
2013-09-25 12:05:00,78.77,78.77,78.71,78.72,13200.0,61.1038,61.1038,61.0573,61.065,13200.0
2013-09-25 12:10:00,78.72,78.79,78.71,78.79,21700.0,61.065,61.1193,61.0573,61.1193,21700.0
2013-09-25 12:15:00,78.79,78.82,78.78,78.78,22600.0,61.1193,61.1426,61.1116,61.1116,22600.0
2013-09-25 12:20:00,78.79,78.79,78.62,78.66,17300.0,61.1193,61.1193,60.9875,61.0185,17300.0
2013-09-25 12:25:00,78.67,78.73,78.54,78.73,10200.0,61.0263,61.0728,60.9254,61.0728,10200.0
2013-09-25 12:30:00,78.73,78.73,78.67,78.67,10600.0,61.0728,61.0728,61.0263,61.0263,10600.0
2013-09-25 12:35:00,78.67,78.71,78.65,78.7,10600.0,61.0263,61.0573,61.0107,61.0495,10600.0
2013-09-25 12:40:00,78.7,78.7,78.66,78.67,8900.0,61.0495,61.0495,61.0185,61.0263,8900.0
2013-09-25 12:45:00,78.67,78.78,78.67,78.75,10900.0,61.0263,61.1116,61.0263,61.0883,10900.0
2013-09-25 12:50:00,78.74,78.74,78.66,78.69,13600.0,61.0806,61.0806,61.0185,61.0418,13600.0
2013-09-25 12:55:00,78.71,78.71,78.65,78.65,9800.0,61.0573,61.0573,61.0107,61.0107,9800.0
2013-09-25 13:00:00,78.66,78.7,78.63,78.64,12300.0,61.0185,61.0495,60.9952,61.003,12300.0
2013-09-25 13:05:00,78.63,78.67,78.63,78.65,8200.0,60.9952,61.0263,60.9952,61.0107,8200.0
2013-09-25 13:10:00,78.64,78.68,78.6,78.6,13600.0,61.003,61.034,60.972,60.972,13600.0
2013-09-25 13:15:00,78.6,78.6,78.54,78.55,6900.0,60.972,60.972,60.9254,60.9332,6900.0
2013-09-25 13:20:00,78.54,78.55,78.51,78.53,6100.0,60.9254,60.9332,60.9021,60.9177,6100.0
2013-09-25 13:25:00,78.52,78.52,78.42,78.43,13400.0,60.9099,60.9099,60.8323,60.8401,13400.0
2013-09-25 13:30:00,78.42,78.42,78.1,78.1,31700.0,60.8323,60.8323,60.5841,60.5841,31700.0
2013-09-25 13:35:00,78.1,78.1,77.91,77.91,39900.0,60.5841,60.5841,60.4367,60.4367,39900.0
2013-09-25 13:40:00,77.92,77.93,77.7,77.7,66100.0,60.4445,60.4522,60.2738,60.2738,66100.0
2013-09-25 13:45:00,77.73,77.73,77.65,77.71,61600.0,60.2971,60.2971,60.235,60.2816,61600.0
2013-09-25 13:50:00,77.7,77.76,77.6,77.63,33600.0,60.2738,60.3203,60.1962,60.2195,33600.0
2013-09-25 13:55:00,77.64,77.87,77.64,77.85,20400.0,60.2273,60.4057,60.2273,60.3902,20400.0
2013-09-25 14:00:00,77.85,78.03,77.84,78.0,42100.0,60.3902,60.5298,60.3824,60.5065,42100.0
2013-09-25 14:05:00,78.01,78.02,77.88,77.89,50300.0,60.5143,60.522,60.4134,60.4212,50300.0
2013-09-25 14:10:00,77.91,77.94,77.85,77.93,20700.0,60.4367,60.46,60.3902,60.4522,20700.0
2013-09-25 14:15:00,77.92,77.96,77.9,77.91,11600.0,60.4445,60.4755,60.4289,60.4367,11600.0
2013-09-25 14:20:00,77.92,78.01,77.92,77.93,10200.0,60.4445,60.5143,60.4445,60.4522,10200.0
2013-09-25 14:25:00,77.93,78.04,77.93,77.99,10300.0,60.4522,60.5375,60.4522,60.4988,10300.0
2013-09-25 14:30:00,77.99,77.99,77.87,77.87,11100.0,60.4988,60.4988,60.4057,60.4057,11100.0
2013-09-25 14:35:00,77.9,77.93,77.84,77.89,11000.0,60.4289,60.4522,60.3824,60.4212,11000.0
2013-09-25 14:40:00,77.89,77.91,77.82,77.87,14500.0,60.4212,60.4367,60.3669,60.4057,14500.0
2013-09-25 14:45:00,77.87,77.92,77.85,77.89,14900.0,60.4057,60.4445,60.3902,60.4212,14900.0
2013-09-25 14:50:00,77.91,77.92,77.86,77.89,14600.0,60.4367,60.4445,60.3979,60.4212,14600.0
2013-09-25 14:55:00,77.91,77.92,77.79,77.81,16600.0,60.4367,60.4445,60.3436,60.3591,16600.0
2013-09-25 15:00:00,77.81,77.92,77.8,77.88,25300.0,60.3591,60.4445,60.3514,60.4134,25300.0
2013-09-25 15:05:00,77.86,77.95,77.83,77.93,17000.0,60.3979,60.4677,60.3746,60.4522,17000.0
2013-09-25 15:10:00,77.94,78.02,77.92,77.95,22800.0,60.46,60.522,60.4445,60.4677,22800.0
2013-09-25 15:15:00,77.95,77.98,77.93,77.95,11100.0,60.4677,60.491,60.4522,60.4677,11100.0
2013-09-25 15:20:00,77.93,77.94,77.83,77.91,19000.0,60.4522,60.46,60.3746,60.4367,19000.0
2013-09-25 15:25:00,77.91,77.92,77.73,77.77,61200.0,60.4367,60.4445,60.2971,60.3281,61200.0
2013-09-25 15:30:00,77.77,77.85,77.74,77.82,19100.0,60.3281,60.3902,60.3048,60.3669,19100.0
2013-09-25 15:35:00,77.83,77.89,77.76,77.76,31700.0,60.3746,60.4212,60.3203,60.3203,31700.0
2013-09-25 15:40:00,77.77,77.88,77.74,77.87,66700.0,60.3281,60.4134,60.3048,60.4057,66700.0
2013-09-25 15:45:00,77.89,77.92,77.84,77.9,26300.0,60.4212,60.4445,60.3824,60.4289,26300.0
2013-09-25 15:50:00,77.91,77.91,77.84,77.89,58200.0,60.4367,60.4367,60.3824,60.4212,58200.0
2013-09-25 15:55:00,77.88,77.92,77.83,77.87,80300.0,60.4134,60.4445,60.3746,60.4057,80300.0
2013-09-26 09:30:00,77.98,78.27,77.9,78.1,44100.0,60.491,60.716,60.4289,60.5841,44100.0
2013-09-26 09:35:00,78.17,78.4,78.13,78.23,16400.0,60.6384,60.8168,60.6074,60.6849,16400.0
2013-09-26 09:40:00,78.25,78.28,78.06,78.26,30500.0,60.7005,60.7237,60.5531,60.7082,30500.0
2013-09-26 09:45:00,78.24,78.34,78.2,78.29,5700.0,60.6927,60.7703,60.6617,60.7315,5700.0
2013-09-26 09:50:00,78.28,78.31,78.18,78.2,20600.0,60.7237,60.747,60.6461,60.6617,20600.0
2013-09-26 09:55:00,78.21,78.25,77.99,77.99,12300.0,60.6694,60.7005,60.4988,60.4988,12300.0
2013-09-26 10:00:00,77.96,78.17,77.88,78.16,12700.0,60.4755,60.6384,60.4134,60.6306,12700.0
2013-09-26 10:05:00,78.18,78.18,78.08,78.09,9300.0,60.6461,60.6461,60.5686,60.5763,9300.0
2013-09-26 10:10:00,78.12,78.18,78.09,78.09,7300.0,60.5996,60.6461,60.5763,60.5763,7300.0
2013-09-26 10:15:00,78.09,78.16,78.01,78.12,11900.0,60.5763,60.6306,60.5143,60.5996,11900.0
2013-09-26 10:20:00,78.12,78.18,78.05,78.05,6600.0,60.5996,60.6461,60.5453,60.5453,6600.0
2013-09-26 10:25:00,78.04,78.13,78.03,78.09,5400.0,60.5375,60.6074,60.5298,60.5763,5400.0
2013-09-26 10:30:00,78.09,78.14,78.01,78.09,5800.0,60.5763,60.6151,60.5143,60.5763,5800.0
2013-09-26 10:35:00,78.11,78.11,77.96,78.0,11100.0,60.5918,60.5918,60.4755,60.5065,11100.0
2013-09-26 10:40:00,78.03,78.03,77.84,77.97,25600.0,60.5298,60.5298,60.3824,60.4832,25600.0
2013-09-26 10:45:00,77.97,77.98,77.71,77.86,14700.0,60.4832,60.491,60.2816,60.3979,14700.0
2013-09-26 10:50:00,77.88,77.88,77.74,77.83,7100.0,60.4134,60.4134,60.3048,60.3746,7100.0
2013-09-26 10:55:00,77.83,77.93,77.74,77.92,8900.0,60.3746,60.4522,60.3048,60.4445,8900.0
2013-09-26 11:00:00,77.93,77.93,77.73,77.81,7600.0,60.4522,60.4522,60.2971,60.3591,7600.0
2013-09-26 11:05:00,77.8,77.88,77.78,77.88,11300.0,60.3514,60.4134,60.3359,60.4134,11300.0
2013-09-26 11:10:00,77.87,77.87,77.7,77.71,15800.0,60.4057,60.4057,60.2738,60.2816,15800.0
2013-09-26 11:15:00,77.7,77.78,77.61,77.76,16300.0,60.2738,60.3359,60.204,60.3203,16300.0
2013-09-26 11:20:00,77.79,77.9,77.76,77.86,4700.0,60.3436,60.4289,60.3203,60.3979,4700.0
2013-09-26 11:25:00,77.87,77.87,77.79,77.82,5400.0,60.4057,60.4057,60.3436,60.3669,5400.0
2013-09-26 11:30:00,77.82,77.87,77.8,77.87,4800.0,60.3669,60.4057,60.3514,60.4057,4800.0
2013-09-26 11:35:00,77.91,77.97,77.88,77.93,8600.0,60.4367,60.4832,60.4134,60.4522,8600.0
2013-09-26 11:40:00,77.95,78.03,77.94,78.03,11500.0,60.4677,60.5298,60.46,60.5298,11500.0
2013-09-26 11:45:00,78.03,78.06,78.02,78.04,7000.0,60.5298,60.5531,60.522,60.5375,7000.0
2013-09-26 11:50:00,78.02,78.05,77.96,78.05,6500.0,60.522,60.5453,60.4755,60.5453,6500.0
2013-09-26 11:55:00,78.04,78.07,78.04,78.06,6200.0,60.5375,60.5608,60.5375,60.5531,6200.0
2013-09-26 12:00:00,78.06,78.09,78.0,78.0,6600.0,60.5531,60.5763,60.5065,60.5065,6600.0
2013-09-26 12:05:00,78.0,78.03,77.95,78.01,5700.0,60.5065,60.5298,60.4677,60.5143,5700.0
2013-09-26 12:10:00,78.01,78.06,78.0,78.03,5600.0,60.5143,60.5531,60.5065,60.5298,5600.0
2013-09-26 12:15:00,78.04,78.05,78.01,78.01,5400.0,60.5375,60.5453,60.5143,60.5143,5400.0
2013-09-26 12:20:00,78.02,78.07,78.02,78.04,4900.0,60.522,60.5608,60.522,60.5375,4900.0
2013-09-26 12:25:00,78.02,78.11,78.02,78.05,12100.0,60.522,60.5918,60.522,60.5453,12100.0
2013-09-26 12:30:00,78.05,78.09,78.04,78.09,9700.0,60.5453,60.5763,60.5375,60.5763,9700.0
2013-09-26 12:35:00,78.08,78.09,77.95,77.98,12300.0,60.5686,60.5763,60.4677,60.491,12300.0
2013-09-26 12:40:00,77.98,78.0,77.97,77.98,7100.0,60.491,60.5065,60.4832,60.491,7100.0
2013-09-26 12:45:00,77.98,78.01,77.98,78.01,5400.0,60.491,60.5143,60.491,60.5143,5400.0
2013-09-26 12:50:00,78.03,78.03,77.95,77.99,7400.0,60.5298,60.5298,60.4677,60.4988,7400.0
2013-09-26 12:55:00,77.99,78.07,77.99,78.03,5700.0,60.4988,60.5608,60.4988,60.5298,5700.0
2013-09-26 13:00:00,78.06,78.07,77.98,77.98,9100.0,60.5531,60.5608,60.491,60.491,9100.0
2013-09-26 13:05:00,77.97,78.08,77.97,78.05,7700.0,60.4832,60.5686,60.4832,60.5453,7700.0
2013-09-26 13:10:00,78.06,78.11,78.03,78.07,6500.0,60.5531,60.5918,60.5298,60.5608,6500.0
2013-09-26 13:15:00,78.07,78.14,78.07,78.14,5200.0,60.5608,60.6151,60.5608,60.6151,5200.0
2013-09-26 13:20:00,78.15,78.16,78.06,78.06,6800.0,60.6229,60.6306,60.5531,60.5531,6800.0
2013-09-26 13:25:00,78.05,78.14,78.05,78.12,7400.0,60.5453,60.6151,60.5453,60.5996,7400.0
2013-09-26 13:30:00,78.12,78.15,78.07,78.08,6000.0,60.5996,60.6229,60.5608,60.5686,6000.0
2013-09-26 13:35:00,78.06,78.11,78.05,78.09,5300.0,60.5531,60.5918,60.5453,60.5763,5300.0
2013-09-26 13:40:00,78.09,78.12,78.01,78.01,7900.0,60.5763,60.5996,60.5143,60.5143,7900.0
2013-09-26 13:45:00,78.02,78.08,77.99,78.08,8900.0,60.522,60.5686,60.4988,60.5686,8900.0
2013-09-26 13:50:00,78.08,78.08,78.01,78.02,36000.0,60.5686,60.5686,60.5143,60.522,36000.0
2013-09-26 13:55:00,78.04,78.1,78.02,78.07,13800.0,60.5375,60.5841,60.522,60.5608,13800.0
2013-09-26 14:00:00,78.06,78.09,78.03,78.06,31100.0,60.5531,60.5763,60.5298,60.5531,31100.0
2013-09-26 14:05:00,78.06,78.11,78.01,78.11,9900.0,60.5531,60.5918,60.5143,60.5918,9900.0
2013-09-26 14:10:00,78.11,78.13,78.05,78.1,14400.0,60.5918,60.6074,60.5453,60.5841,14400.0
2013-09-26 14:15:00,78.08,78.09,78.03,78.07,11200.0,60.5686,60.5763,60.5298,60.5608,11200.0
2013-09-26 14:20:00,78.07,78.08,78.03,78.04,19900.0,60.5608,60.5686,60.5298,60.5375,19900.0
2013-09-26 14:25:00,78.05,78.07,78.02,78.05,8600.0,60.5453,60.5608,60.522,60.5453,8600.0
2013-09-26 14:30:00,78.05,78.05,77.98,78.04,13400.0,60.5453,60.5453,60.491,60.5375,13400.0
2013-09-26 14:35:00,78.03,78.04,77.96,77.98,13600.0,60.5298,60.5375,60.4755,60.491,13600.0
2013-09-26 14:40:00,77.98,78.02,77.9,78.01,29300.0,60.491,60.522,60.4289,60.5143,29300.0
2013-09-26 14:45:00,77.99,78.03,77.95,78.02,28300.0,60.4988,60.5298,60.4677,60.522,28300.0
2013-09-26 14:50:00,78.03,78.04,77.99,78.0,14600.0,60.5298,60.5375,60.4988,60.5065,14600.0
2013-09-26 14:55:00,77.99,78.02,77.98,78.01,8100.0,60.4988,60.522,60.491,60.5143,8100.0
2013-09-26 15:00:00,78.0,78.06,77.98,78.02,21200.0,60.5065,60.5531,60.491,60.522,21200.0
2013-09-26 15:05:00,78.02,78.12,78.02,78.07,18300.0,60.522,60.5996,60.522,60.5608,18300.0
2013-09-26 15:10:00,78.07,78.09,77.96,78.04,14000.0,60.5608,60.5763,60.4755,60.5375,14000.0
2013-09-26 15:15:00,78.04,78.11,78.03,78.09,9200.0,60.5375,60.5918,60.5298,60.5763,9200.0
2013-09-26 15:20:00,78.09,78.15,78.06,78.09,33200.0,60.5763,60.6229,60.5531,60.5763,33200.0
2013-09-26 15:25:00,78.1,78.18,78.1,78.14,18700.0,60.5841,60.6461,60.5841,60.6151,18700.0
2013-09-26 15:30:00,78.14,78.25,78.11,78.18,26200.0,60.6151,60.7005,60.5918,60.6461,26200.0
2013-09-26 15:35:00,78.19,78.25,78.14,78.15,21700.0,60.6539,60.7005,60.6151,60.6229,21700.0
2013-09-26 15:40:00,78.16,78.18,78.13,78.16,11700.0,60.6306,60.6461,60.6074,60.6306,11700.0
2013-09-26 15:45:00,78.16,78.18,78.1,78.15,19000.0,60.6306,60.6461,60.5841,60.6229,19000.0
2013-09-26 15:50:00,78.16,78.16,78.11,78.13,24500.0,60.6306,60.6306,60.5918,60.6074,24500.0
2013-09-26 15:55:00,78.13,78.32,78.1,78.31,65000.0,60.6074,60.7548,60.5841,60.747,65000.0
2013-09-27 09:30:00,78.09,78.35,77.84,78.34,34800.0,60.5763,60.778,60.3824,60.7703,34800.0
2013-09-27 09:35:00,78.26,78.3,78.12,78.2,23500.0,60.7082,60.7392,60.5996,60.6617,23500.0
2013-09-27 09:40:00,78.13,78.21,77.95,77.95,33400.0,60.6074,60.6694,60.4677,60.4677,33400.0
2013-09-27 09:45:00,77.92,77.94,77.79,77.83,15000.0,60.4445,60.46,60.3436,60.3746,15000.0
2013-09-27 09:50:00,77.83,77.86,77.64,77.66,14800.0,60.3746,60.3979,60.2273,60.2428,14800.0
2013-09-27 09:55:00,77.69,77.79,77.54,77.66,13300.0,60.266,60.3436,60.1497,60.2428,13300.0
2013-09-27 10:00:00,77.62,77.64,77.42,77.42,13300.0,60.2117,60.2273,60.0566,60.0566,13300.0
2013-09-27 10:05:00,77.45,77.6,77.44,77.52,11400.0,60.0799,60.1962,60.0721,60.1342,11400.0
2013-09-27 10:10:00,77.45,77.62,77.45,77.57,12200.0,60.0799,60.2117,60.0799,60.173,12200.0
2013-09-27 10:15:00,77.57,77.64,77.51,77.54,7900.0,60.173,60.2273,60.1264,60.1497,7900.0
2013-09-27 10:20:00,77.53,77.55,77.47,77.53,9300.0,60.1419,60.1574,60.0954,60.1419,9300.0
2013-09-27 10:25:00,77.53,77.54,77.44,77.53,4900.0,60.1419,60.1497,60.0721,60.1419,4900.0
2013-09-27 10:30:00,77.51,77.57,77.47,77.55,9300.0,60.1264,60.173,60.0954,60.1574,9300.0
2013-09-27 10:35:00,77.57,77.61,77.5,77.51,10700.0,60.173,60.204,60.1187,60.1264,10700.0
2013-09-27 10:40:00,77.52,77.55,77.45,77.55,13500.0,60.1342,60.1574,60.0799,60.1574,13500.0
2013-09-27 10:45:00,77.55,77.6,77.52,77.59,9900.0,60.1574,60.1962,60.1342,60.1885,9900.0
2013-09-27 10:50:00,77.59,77.62,77.51,77.53,11200.0,60.1885,60.2117,60.1264,60.1419,11200.0
2013-09-27 10:55:00,77.52,77.59,77.52,77.54,7200.0,60.1342,60.1885,60.1342,60.1497,7200.0
2013-09-27 11:00:00,77.55,77.58,77.46,77.47,5400.0,60.1574,60.1807,60.0876,60.0954,5400.0
2013-09-27 11:05:00,77.45,77.48,77.39,77.47,14700.0,60.0799,60.1031,60.0333,60.0954,14700.0
2013-09-27 11:10:00,77.43,77.45,77.37,77.42,14000.0,60.0644,60.0799,60.0178,60.0566,14000.0
2013-09-27 11:15:00,77.41,77.41,77.29,77.32,9000.0,60.0488,60.0488,59.9558,59.979,9000.0
2013-09-27 11:20:00,77.34,77.44,77.34,77.44,6700.0,59.9945,60.0721,59.9945,60.0721,6700.0
2013-09-27 11:25:00,77.42,77.44,77.39,77.41,13200.0,60.0566,60.0721,60.0333,60.0488,13200.0
2013-09-27 11:30:00,77.42,77.44,77.38,77.4,13800.0,60.0566,60.0721,60.0256,60.0411,13800.0
2013-09-27 11:35:00,77.41,77.53,77.41,77.44,16600.0,60.0488,60.1419,60.0488,60.0721,16600.0
2013-09-27 11:40:00,77.45,77.45,77.34,77.4,23400.0,60.0799,60.0799,59.9945,60.0411,23400.0
2013-09-27 11:45:00,77.39,77.39,77.31,77.37,13100.0,60.0333,60.0333,59.9713,60.0178,13100.0
2013-09-27 11:50:00,77.37,77.43,77.37,77.43,6900.0,60.0178,60.0644,60.0178,60.0644,6900.0
2013-09-27 11:55:00,77.43,77.5,77.43,77.46,4300.0,60.0644,60.1187,60.0644,60.0876,4300.0
2013-09-27 12:00:00,77.47,77.54,77.46,77.54,5700.0,60.0954,60.1497,60.0876,60.1497,5700.0
2013-09-27 12:05:00,77.54,77.54,77.48,77.51,4800.0,60.1497,60.1497,60.1031,60.1264,4800.0
2013-09-27 12:10:00,77.51,77.53,77.47,77.5,3900.0,60.1264,60.1419,60.0954,60.1187,3900.0
2013-09-27 12:15:00,77.51,77.56,77.51,77.56,1900.0,60.1264,60.1652,60.1264,60.1652,1900.0
2013-09-27 12:20:00,77.55,77.59,77.53,77.58,10400.0,60.1574,60.1885,60.1419,60.1807,10400.0
2013-09-27 12:25:00,77.59,77.61,77.5,77.53,6000.0,60.1885,60.204,60.1187,60.1419,6000.0
2013-09-27 12:30:00,77.52,77.61,77.51,77.6,4800.0,60.1342,60.204,60.1264,60.1962,4800.0
2013-09-27 12:35:00,77.6,77.61,77.52,77.52,2500.0,60.1962,60.204,60.1342,60.1342,2500.0
2013-09-27 12:40:00,77.52,77.55,77.49,77.49,3600.0,60.1342,60.1574,60.1109,60.1109,3600.0
2013-09-27 12:45:00,77.48,77.48,77.41,77.45,5800.0,60.1031,60.1031,60.0488,60.0799,5800.0
2013-09-27 12:50:00,77.44,77.54,77.44,77.54,3900.0,60.0721,60.1497,60.0721,60.1497,3900.0
2013-09-27 12:55:00,77.54,77.6,77.54,77.56,3300.0,60.1497,60.1962,60.1497,60.1652,3300.0
2013-09-27 13:00:00,77.55,77.6,77.53,77.6,8400.0,60.1574,60.1962,60.1419,60.1962,8400.0
2013-09-27 13:05:00,77.6,77.61,77.56,77.61,2300.0,60.1962,60.204,60.1652,60.204,2300.0
2013-09-27 13:10:00,77.62,77.7,77.62,77.7,2900.0,60.2117,60.2738,60.2117,60.2738,2900.0
2013-09-27 13:15:00,77.7,77.7,77.58,77.59,10500.0,60.2738,60.2738,60.1807,60.1885,10500.0
2013-09-27 13:20:00,77.59,77.62,77.54,77.62,7200.0,60.1885,60.2117,60.1497,60.2117,7200.0
2013-09-27 13:25:00,77.62,77.64,77.58,77.64,5200.0,60.2117,60.2273,60.1807,60.2273,5200.0
2013-09-27 13:30:00,77.63,77.67,77.6,77.65,4000.0,60.2195,60.2505,60.1962,60.235,4000.0
2013-09-27 13:35:00,77.68,77.68,77.65,77.67,2900.0,60.2583,60.2583,60.235,60.2505,2900.0
2013-09-27 13:40:00,77.65,77.65,77.62,77.62,4200.0,60.235,60.235,60.2117,60.2117,4200.0
2013-09-27 13:45:00,77.62,77.62,77.59,77.6,3400.0,60.2117,60.2117,60.1885,60.1962,3400.0
2013-09-27 13:50:00,77.61,77.64,77.57,77.59,5400.0,60.204,60.2273,60.173,60.1885,5400.0
2013-09-27 13:55:00,77.57,77.64,77.56,77.57,18500.0,60.173,60.2273,60.1652,60.173,18500.0
2013-09-27 14:00:00,77.58,77.58,77.55,77.55,9000.0,60.1807,60.1807,60.1574,60.1574,9000.0
2013-09-27 14:05:00,77.55,77.61,77.52,77.52,10200.0,60.1574,60.204,60.1342,60.1342,10200.0
2013-09-27 14:10:00,77.54,77.62,77.54,77.6,6200.0,60.1497,60.2117,60.1497,60.1962,6200.0
2013-09-27 14:15:00,77.6,77.61,77.56,77.56,7900.0,60.1962,60.204,60.1652,60.1652,7900.0
2013-09-27 14:20:00,77.56,77.61,77.56,77.59,5300.0,60.1652,60.204,60.1652,60.1885,5300.0
2013-09-27 14:25:00,77.59,77.6,77.55,77.58,8700.0,60.1885,60.1962,60.1574,60.1807,8700.0
2013-09-27 14:30:00,77.6,77.6,77.51,77.51,9000.0,60.1962,60.1962,60.1264,60.1264,9000.0
2013-09-27 14:35:00,77.52,77.59,77.49,77.57,14300.0,60.1342,60.1885,60.1109,60.173,14300.0
2013-09-27 14:40:00,77.57,77.63,77.56,77.61,6600.0,60.173,60.2195,60.1652,60.204,6600.0
2013-09-27 14:45:00,77.62,77.67,77.62,77.66,6800.0,60.2117,60.2505,60.2117,60.2428,6800.0
2013-09-27 14:50:00,77.67,77.67,77.62,77.66,7000.0,60.2505,60.2505,60.2117,60.2428,7000.0
2013-09-27 14:55:00,77.68,77.71,77.61,77.61,17600.0,60.2583,60.2816,60.204,60.204,17600.0
2013-09-27 15:00:00,77.62,77.65,77.6,77.6,7700.0,60.2117,60.235,60.1962,60.1962,7700.0
2013-09-27 15:05:00,77.6,77.66,77.6,77.63,11400.0,60.1962,60.2428,60.1962,60.2195,11400.0
2013-09-27 15:10:00,77.63,77.71,77.62,77.68,7400.0,60.2195,60.2816,60.2117,60.2583,7400.0
2013-09-27 15:15:00,77.67,77.68,77.62,77.65,13400.0,60.2505,60.2583,60.2117,60.235,13400.0
2013-09-27 15:20:00,77.64,77.66,77.6,77.61,15800.0,60.2273,60.2428,60.1962,60.204,15800.0
2013-09-27 15:25:00,77.62,77.66,77.62,77.65,13300.0,60.2117,60.2428,60.2117,60.235,13300.0
2013-09-27 15:30:00,77.67,77.7,77.65,77.67,26400.0,60.2505,60.2738,60.235,60.2505,26400.0
2013-09-27 15:35:00,77.67,77.7,77.66,77.69,38100.0,60.2505,60.2738,60.2428,60.266,38100.0
2013-09-27 15:40:00,77.7,77.75,77.69,77.69,37900.0,60.2738,60.3126,60.266,60.266,37900.0
2013-09-27 15:45:00,77.7,77.73,77.66,77.71,32400.0,60.2738,60.2971,60.2428,60.2816,32400.0
2013-09-27 15:50:00,77.71,77.83,77.71,77.78,32300.0,60.2816,60.3746,60.2816,60.3359,32300.0
2013-09-27 15:55:00,77.78,77.87,77.77,77.79,79800.0,60.3359,60.4057,60.3281,60.3436,79800.0
2013-09-30 09:30:00,77.03,77.51,76.89,77.38,55600.0,59.7541,60.1264,59.6455,60.0256,55600.0
2013-09-30 09:35:00,77.4,77.63,77.38,77.51,20500.0,60.0411,60.2195,60.0256,60.1264,20500.0
2013-09-30 09:40:00,77.51,77.74,77.45,77.48,19500.0,60.1264,60.3048,60.0799,60.1031,19500.0
2013-09-30 09:45:00,77.48,77.52,77.32,77.42,15200.0,60.1031,60.1342,59.979,60.0566,15200.0
2013-09-30 09:50:00,77.47,77.54,77.37,77.42,9300.0,60.0954,60.1497,60.0178,60.0566,9300.0
2013-09-30 09:55:00,77.44,77.53,77.39,77.39,6100.0,60.0721,60.1419,60.0333,60.0333,6100.0
2013-09-30 10:00:00,77.41,77.5,77.35,77.35,18100.0,60.0488,60.1187,60.0023,60.0023,18100.0
2013-09-30 10:05:00,77.38,77.47,77.3,77.31,14700.0,60.0256,60.0954,59.9635,59.9713,14700.0
2013-09-30 10:10:00,77.33,77.43,77.33,77.39,6800.0,59.9868,60.0644,59.9868,60.0333,6800.0
2013-09-30 10:15:00,77.39,77.48,77.39,77.46,5200.0,60.0333,60.1031,60.0333,60.0876,5200.0
2013-09-30 10:20:00,77.45,77.52,77.45,77.51,20300.0,60.0799,60.1342,60.0799,60.1264,20300.0
2013-09-30 10:25:00,77.48,77.56,77.48,77.55,9300.0,60.1031,60.1652,60.1031,60.1574,9300.0
2013-09-30 10:30:00,77.57,77.57,77.45,77.46,11500.0,60.173,60.173,60.0799,60.0876,11500.0
2013-09-30 10:35:00,77.46,77.55,77.46,77.49,25500.0,60.0876,60.1574,60.0876,60.1109,25500.0
2013-09-30 10:40:00,77.49,77.56,77.47,77.56,29000.0,60.1109,60.1652,60.0954,60.1652,29000.0
2013-09-30 10:45:00,77.56,77.58,77.42,77.44,13900.0,60.1652,60.1807,60.0566,60.0721,13900.0
2013-09-30 10:50:00,77.47,77.5,77.41,77.44,9700.0,60.0954,60.1187,60.0488,60.0721,9700.0
2013-09-30 10:55:00,77.44,77.49,77.44,77.46,6800.0,60.0721,60.1109,60.0721,60.0876,6800.0
2013-09-30 11:00:00,77.47,77.49,77.45,77.46,12100.0,60.0954,60.1109,60.0799,60.0876,12100.0
2013-09-30 11:05:00,77.47,77.52,77.41,77.45,27700.0,60.0954,60.1342,60.0488,60.0799,27700.0
2013-09-30 11:10:00,77.45,77.51,77.39,77.39,14200.0,60.0799,60.1264,60.0333,60.0333,14200.0
2013-09-30 11:15:00,77.39,77.4,77.35,77.38,7400.0,60.0333,60.0411,60.0023,60.0256,7400.0
2013-09-30 11:20:00,77.38,77.45,77.36,77.37,15400.0,60.0256,60.0799,60.0101,60.0178,15400.0
2013-09-30 11:25:00,77.4,77.4,77.34,77.38,13800.0,60.0411,60.0411,59.9945,60.0256,13800.0
2013-09-30 11:30:00,77.39,77.4,77.33,77.34,9700.0,60.0333,60.0411,59.9868,59.9945,9700.0
2013-09-30 11:35:00,77.34,77.4,77.34,77.39,5400.0,59.9945,60.0411,59.9945,60.0333,5400.0
2013-09-30 11:40:00,77.38,77.4,77.29,77.3,11400.0,60.0256,60.0411,59.9558,59.9635,11400.0
2013-09-30 11:45:00,77.32,77.37,77.26,77.26,10500.0,59.979,60.0178,59.9325,59.9325,10500.0
2013-09-30 11:50:00,77.26,77.27,77.25,77.27,6500.0,59.9325,59.9402,59.9247,59.9402,6500.0
2013-09-30 11:55:00,77.27,77.33,77.27,77.31,12400.0,59.9402,59.9868,59.9402,59.9713,12400.0
2013-09-30 12:00:00,77.31,77.32,77.17,77.17,35000.0,59.9713,59.979,59.8627,59.8627,35000.0
2013-09-30 12:05:00,77.19,77.24,77.19,77.2,6800.0,59.8782,59.917,59.8782,59.8859,6800.0
2013-09-30 12:10:00,77.21,77.24,77.18,77.24,3700.0,59.8937,59.917,59.8704,59.917,3700.0
2013-09-30 12:15:00,77.24,77.27,77.2,77.24,5600.0,59.917,59.9402,59.8859,59.917,5600.0
2013-09-30 12:20:00,77.25,77.25,77.23,77.23,1200.0,59.9247,59.9247,59.9092,59.9092,1200.0
2013-09-30 12:25:00,77.24,77.3,77.24,77.28,1700.0,59.917,59.9635,59.917,59.948,1700.0
2013-09-30 12:30:00,77.31,77.32,77.2,77.21,8700.0,59.9713,59.979,59.8859,59.8937,8700.0
2013-09-30 12:35:00,77.22,77.29,77.21,77.24,4800.0,59.9015,59.9558,59.8937,59.917,4800.0
2013-09-30 12:40:00,77.25,77.3,77.23,77.24,8400.0,59.9247,59.9635,59.9092,59.917,8400.0
2013-09-30 12:45:00,77.25,77.29,77.24,77.27,9600.0,59.9247,59.9558,59.917,59.9402,9600.0
2013-09-30 12:50:00,77.27,77.27,77.24,77.24,5500.0,59.9402,59.9402,59.917,59.917,5500.0
2013-09-30 12:55:00,77.25,77.27,77.23,77.23,2100.0,59.9247,59.9402,59.9092,59.9092,2100.0
2013-09-30 13:00:00,77.23,77.26,77.23,77.23,14600.0,59.9092,59.9325,59.9092,59.9092,14600.0
2013-09-30 13:05:00,77.24,77.28,77.21,77.25,8000.0,59.917,59.948,59.8937,59.9247,8000.0
2013-09-30 13:10:00,77.25,77.28,77.21,77.26,32100.0,59.9247,59.948,59.8937,59.9325,32100.0
2013-09-30 13:15:00,77.26,77.38,77.24,77.33,21200.0,59.9325,60.0256,59.917,59.9868,21200.0
2013-09-30 13:20:00,77.36,77.38,77.28,77.28,12800.0,60.0101,60.0256,59.948,59.948,12800.0
2013-09-30 13:25:00,77.28,77.3,77.23,77.26,14300.0,59.948,59.9635,59.9092,59.9325,14300.0
2013-09-30 13:30:00,77.28,77.33,77.28,77.29,5300.0,59.948,59.9868,59.948,59.9558,5300.0
2013-09-30 13:35:00,77.32,77.38,77.28,77.29,15600.0,59.979,60.0256,59.948,59.9558,15600.0
2013-09-30 13:40:00,77.29,77.34,77.29,77.31,43200.0,59.9558,59.9945,59.9558,59.9713,43200.0
2013-09-30 13:45:00,77.34,77.4,77.34,77.39,6000.0,59.9945,60.0411,59.9945,60.0333,6000.0
2013-09-30 13:50:00,77.4,77.4,77.36,77.36,7000.0,60.0411,60.0411,60.0101,60.0101,7000.0
2013-09-30 13:55:00,77.34,77.34,77.23,77.28,10600.0,59.9945,59.9945,59.9092,59.948,10600.0
2013-09-30 14:00:00,77.3,77.38,77.28,77.37,8200.0,59.9635,60.0256,59.948,60.0178,8200.0
2013-09-30 14:05:00,77.37,77.4,77.34,77.4,16200.0,60.0178,60.0411,59.9945,60.0411,16200.0
2013-09-30 14:10:00,77.39,77.4,77.35,77.38,12700.0,60.0333,60.0411,60.0023,60.0256,12700.0
2013-09-30 14:15:00,77.38,77.39,77.32,77.38,6800.0,60.0256,60.0333,59.979,60.0256,6800.0
2013-09-30 14:20:00,77.36,77.4,77.36,77.4,9500.0,60.0101,60.0411,60.0101,60.0411,9500.0
2013-09-30 14:25:00,77.4,77.4,77.34,77.36,15100.0,60.0411,60.0411,59.9945,60.0101,15100.0
2013-09-30 14:30:00,77.37,77.4,77.34,77.37,18100.0,60.0178,60.0411,59.9945,60.0178,18100.0
2013-09-30 14:35:00,77.37,77.4,77.31,77.35,49800.0,60.0178,60.0411,59.9713,60.0023,49800.0
2013-09-30 14:40:00,77.35,77.35,77.3,77.34,22400.0,60.0023,60.0023,59.9635,59.9945,22400.0
2013-09-30 14:45:00,77.34,77.4,77.33,77.4,13000.0,59.9945,60.0411,59.9868,60.0411,13000.0
2013-09-30 14:50:00,77.39,77.39,77.34,77.34,10500.0,60.0333,60.0333,59.9945,59.9945,10500.0
2013-09-30 14:55:00,77.33,77.37,77.33,77.36,21400.0,59.9868,60.0178,59.9868,60.0101,21400.0
2013-09-30 15:00:00,77.35,77.36,77.28,77.29,25800.0,60.0023,60.0101,59.948,59.9558,25800.0
2013-09-30 15:05:00,77.29,77.35,77.29,77.34,26500.0,59.9558,60.0023,59.9558,59.9945,26500.0
2013-09-30 15:10:00,77.33,77.34,77.21,77.25,30600.0,59.9868,59.9945,59.8937,59.9247,30600.0
2013-09-30 15:15:00,77.25,77.25,77.17,77.19,46100.0,59.9247,59.9247,59.8627,59.8782,46100.0
2013-09-30 15:20:00,77.19,77.34,77.18,77.31,44600.0,59.8782,59.9945,59.8704,59.9713,44600.0
2013-09-30 15:25:00,77.29,77.31,77.25,77.28,33800.0,59.9558,59.9713,59.9247,59.948,33800.0
2013-09-30 15:30:00,77.29,77.3,77.16,77.16,41500.0,59.9558,59.9635,59.8549,59.8549,41500.0
2013-09-30 15:35:00,77.15,77.24,77.12,77.16,56400.0,59.8472,59.917,59.8239,59.8549,56400.0
2013-09-30 15:40:00,77.15,77.28,77.1,77.25,76800.0,59.8472,59.948,59.8084,59.9247,76800.0
2013-09-30 15:45:00,77.26,77.35,77.2,77.21,64700.0,59.9325,60.0023,59.8859,59.8937,64700.0
2013-09-30 15:50:00,77.21,77.29,77.2,77.27,118500.0,59.8937,59.9558,59.8859,59.9402,118500.0
2013-09-30 15:55:00,77.26,77.41,77.22,77.35,218400.0,59.9325,60.0488,59.9015,60.0023,218400.0
2013-10-01 09:30:00,77.37,77.53,77.22,77.48,26900.0,60.0178,60.1419,59.9015,60.1031,26900.0
2013-10-01 09:35:00,77.48,77.63,77.41,77.56,15000.0,60.1031,60.2195,60.0488,60.1652,15000.0
2013-10-01 09:40:00,77.6,77.86,77.6,77.77,11900.0,60.1962,60.3979,60.1962,60.3281,11900.0
2013-10-01 09:45:00,77.77,77.82,77.69,77.8,7000.0,60.3281,60.3669,60.266,60.3514,7000.0
2013-10-01 09:50:00,77.8,77.83,77.71,77.83,9000.0,60.3514,60.3746,60.2816,60.3746,9000.0
2013-10-01 09:55:00,77.83,77.92,77.7,77.92,13900.0,60.3746,60.4445,60.2738,60.4445,13900.0
2013-10-01 10:00:00,77.92,78.05,77.84,78.05,12700.0,60.4445,60.5453,60.3824,60.5453,12700.0
2013-10-01 10:05:00,78.06,78.12,77.95,78.1,9200.0,60.5531,60.5996,60.4677,60.5841,9200.0
2013-10-01 10:10:00,78.08,78.13,77.93,77.93,13200.0,60.5686,60.6074,60.4522,60.4522,13200.0
2013-10-01 10:15:00,77.92,78.05,77.92,77.96,15700.0,60.4445,60.5453,60.4445,60.4755,15700.0
2013-10-01 10:20:00,77.96,78.09,77.91,78.04,32000.0,60.4755,60.5763,60.4367,60.5375,32000.0
2013-10-01 10:25:00,78.05,78.07,77.97,78.02,40400.0,60.5453,60.5608,60.4832,60.522,40400.0
2013-10-01 10:30:00,78.04,78.21,78.02,78.21,36500.0,60.5375,60.6694,60.522,60.6694,36500.0
2013-10-01 10:35:00,78.23,78.34,78.13,78.24,26200.0,60.6849,60.7703,60.6074,60.6927,26200.0
2013-10-01 10:40:00,78.22,78.39,78.18,78.31,22400.0,60.6772,60.8091,60.6461,60.747,22400.0
2013-10-01 10:45:00,78.3,78.3,78.2,78.25,10800.0,60.7392,60.7392,60.6617,60.7005,10800.0
2013-10-01 10:50:00,78.25,78.28,78.22,78.24,17200.0,60.7005,60.7237,60.6772,60.6927,17200.0
2013-10-01 10:55:00,78.24,78.35,78.24,78.28,22300.0,60.6927,60.778,60.6927,60.7237,22300.0
2013-10-01 11:00:00,78.29,78.42,78.29,78.36,13700.0,60.7315,60.8323,60.7315,60.7858,13700.0
2013-10-01 11:05:00,78.37,78.43,78.31,78.31,8000.0,60.7935,60.8401,60.747,60.747,8000.0
2013-10-01 11:10:00,78.33,78.46,78.33,78.44,10100.0,60.7625,60.8634,60.7625,60.8478,10100.0
2013-10-01 11:15:00,78.43,78.52,78.42,78.52,8500.0,60.8401,60.9099,60.8323,60.9099,8500.0
2013-10-01 11:20:00,78.51,78.51,78.42,78.49,8800.0,60.9021,60.9021,60.8323,60.8866,8800.0
2013-10-01 11:25:00,78.51,78.52,78.42,78.42,16700.0,60.9021,60.9099,60.8323,60.8323,16700.0
2013-10-01 11:30:00,78.42,78.47,78.39,78.47,19800.0,60.8323,60.8711,60.8091,60.8711,19800.0
2013-10-01 11:35:00,78.47,78.51,78.42,78.51,9800.0,60.8711,60.9021,60.8323,60.9021,9800.0
2013-10-01 11:40:00,78.52,78.59,78.52,78.53,12100.0,60.9099,60.9642,60.9099,60.9177,12100.0
2013-10-01 11:45:00,78.54,78.61,78.53,78.55,13800.0,60.9254,60.9797,60.9177,60.9332,13800.0
2013-10-01 11:50:00,78.55,78.64,78.55,78.64,43000.0,60.9332,61.003,60.9332,61.003,43000.0
2013-10-01 11:55:00,78.64,78.72,78.63,78.72,44400.0,61.003,61.065,60.9952,61.065,44400.0
2013-10-01 12:00:00,78.71,78.77,78.57,78.57,67400.0,61.0573,61.1038,60.9487,60.9487,67400.0
2013-10-01 12:05:00,78.57,78.57,78.44,78.45,13300.0,60.9487,60.9487,60.8478,60.8556,13300.0
2013-10-01 12:10:00,78.45,78.5,78.44,78.48,7700.0,60.8556,60.8944,60.8478,60.8789,7700.0
2013-10-01 12:15:00,78.47,78.49,78.43,78.43,14100.0,60.8711,60.8866,60.8401,60.8401,14100.0
2013-10-01 12:20:00,78.44,78.49,78.39,78.43,9200.0,60.8478,60.8866,60.8091,60.8401,9200.0
2013-10-01 12:25:00,78.43,78.48,78.38,78.44,24000.0,60.8401,60.8789,60.8013,60.8478,24000.0
2013-10-01 12:30:00,78.42,78.42,78.33,78.37,15900.0,60.8323,60.8323,60.7625,60.7935,15900.0
2013-10-01 12:35:00,78.37,78.42,78.34,78.34,10500.0,60.7935,60.8323,60.7703,60.7703,10500.0
2013-10-01 12:40:00,78.34,78.46,78.34,78.45,11800.0,60.7703,60.8634,60.7703,60.8556,11800.0
2013-10-01 12:45:00,78.45,78.47,78.37,78.42,12300.0,60.8556,60.8711,60.7935,60.8323,12300.0
2013-10-01 12:50:00,78.43,78.44,78.38,78.42,8400.0,60.8401,60.8478,60.8013,60.8323,8400.0
2013-10-01 12:55:00,78.41,78.43,78.39,78.43,6000.0,60.8246,60.8401,60.8091,60.8401,6000.0
2013-10-01 13:00:00,78.43,78.44,78.41,78.44,7600.0,60.8401,60.8478,60.8246,60.8478,7600.0
2013-10-01 13:05:00,78.45,78.49,78.45,78.49,15500.0,60.8556,60.8866,60.8556,60.8866,15500.0
2013-10-01 13:10:00,78.48,78.53,78.47,78.53,17900.0,60.8789,60.9177,60.8711,60.9177,17900.0
2013-10-01 13:15:00,78.53,78.64,78.53,78.63,9700.0,60.9177,61.003,60.9177,60.9952,9700.0
2013-10-01 13:20:00,78.64,78.65,78.59,78.6,13900.0,61.003,61.0107,60.9642,60.972,13900.0
2013-10-01 13:25:00,78.61,78.62,78.56,78.56,13000.0,60.9797,60.9875,60.9409,60.9409,13000.0
2013-10-01 13:30:00,78.55,78.6,78.51,78.52,10900.0,60.9332,60.972,60.9021,60.9099,10900.0
2013-10-01 13:35:00,78.51,78.52,78.46,78.52,8700.0,60.9021,60.9099,60.8634,60.9099,8700.0
2013-10-01 13:40:00,78.52,78.55,78.5,78.54,8700.0,60.9099,60.9332,60.8944,60.9254,8700.0
2013-10-01 13:45:00,78.55,78.55,78.48,78.5,8300.0,60.9332,60.9332,60.8789,60.8944,8300.0
2013-10-01 13:50:00,78.49,78.55,78.48,78.48,13100.0,60.8866,60.9332,60.8789,60.8789,13100.0
2013-10-01 13:55:00,78.48,78.58,78.45,78.47,13400.0,60.8789,60.9564,60.8556,60.8711,13400.0
2013-10-01 14:00:00,78.47,78.51,78.45,78.47,9200.0,60.8711,60.9021,60.8556,60.8711,9200.0
2013-10-01 14:05:00,78.45,78.48,78.42,78.46,16300.0,60.8556,60.8789,60.8323,60.8634,16300.0
2013-10-01 14:10:00,78.46,78.49,78.46,78.47,6400.0,60.8634,60.8866,60.8634,60.8711,6400.0
2013-10-01 14:15:00,78.47,78.48,78.44,78.47,11400.0,60.8711,60.8789,60.8478,60.8711,11400.0
2013-10-01 14:20:00,78.48,78.48,78.42,78.45,11200.0,60.8789,60.8789,60.8323,60.8556,11200.0
2013-10-01 14:25:00,78.43,78.43,78.34,78.38,12300.0,60.8401,60.8401,60.7703,60.8013,12300.0
2013-10-01 14:30:00,78.37,78.37,78.29,78.29,20500.0,60.7935,60.7935,60.7315,60.7315,20500.0
2013-10-01 14:35:00,78.3,78.33,78.24,78.31,16000.0,60.7392,60.7625,60.6927,60.747,16000.0
2013-10-01 14:40:00,78.31,78.35,78.3,78.33,11800.0,60.747,60.778,60.7392,60.7625,11800.0
2013-10-01 14:45:00,78.32,78.37,78.27,78.34,7300.0,60.7548,60.7935,60.716,60.7703,7300.0
2013-10-01 14:50:00,78.34,78.34,78.27,78.3,19500.0,60.7703,60.7703,60.716,60.7392,19500.0
2013-10-01 14:55:00,78.3,78.37,78.27,78.34,15900.0,60.7392,60.7935,60.716,60.7703,15900.0
2013-10-01 15:00:00,78.33,78.34,78.28,78.31,9000.0,60.7625,60.7703,60.7237,60.747,9000.0
2013-10-01 15:05:00,78.29,78.29,78.19,78.26,22600.0,60.7315,60.7315,60.6539,60.7082,22600.0
2013-10-01 15:10:00,78.27,78.28,78.19,78.2,29000.0,60.716,60.7237,60.6539,60.6617,29000.0
2013-10-01 15:15:00,78.19,78.24,78.18,78.21,58100.0,60.6539,60.6927,60.6461,60.6694,58100.0
2013-10-01 15:20:00,78.21,78.21,78.09,78.1,39600.0,60.6694,60.6694,60.5763,60.5841,39600.0
2013-10-01 15:25:00,78.1,78.11,78.05,78.07,37800.0,60.5841,60.5918,60.5453,60.5608,37800.0
2013-10-01 15:30:00,78.06,78.17,78.04,78.09,48400.0,60.5531,60.6384,60.5375,60.5763,48400.0
2013-10-01 15:35:00,78.08,78.15,78.07,78.07,29100.0,60.5686,60.6229,60.5608,60.5608,29100.0
2013-10-01 15:40:00,78.07,78.13,78.04,78.1,41500.0,60.5608,60.6074,60.5375,60.5841,41500.0
2013-10-01 15:45:00,78.09,78.1,77.98,78.05,59900.0,60.5763,60.5841,60.491,60.5453,59900.0
2013-10-01 15:50:00,78.05,78.09,78.04,78.08,52100.0,60.5453,60.5763,60.5375,60.5686,52100.0
2013-10-01 15:55:00,78.07,78.25,78.06,78.23,111300.0,60.5608,60.7005,60.5531,60.6849,111300.0
2013-10-02 09:30:00,77.9,78.14,77.82,78.06,90900.0,60.4289,60.6151,60.3669,60.5531,90900.0
2013-10-02 09:35:00,78.05,78.22,77.97,77.97,21900.0,60.5453,60.6772,60.4832,60.4832,21900.0
2013-10-02 09:40:00,77.98,78.14,77.96,78.0,41800.0,60.491,60.6151,60.4755,60.5065,41800.0
2013-10-02 09:45:00,78.02,78.06,77.96,78.03,17300.0,60.522,60.5531,60.4755,60.5298,17300.0
2013-10-02 09:50:00,78.03,78.05,77.88,77.96,14800.0,60.5298,60.5453,60.4134,60.4755,14800.0
2013-10-02 09:55:00,77.95,77.95,77.77,77.81,27200.0,60.4677,60.4677,60.3281,60.3591,27200.0
2013-10-02 10:00:00,77.79,77.83,77.67,77.71,27700.0,60.3436,60.3746,60.2505,60.2816,27700.0
2013-10-02 10:05:00,77.7,77.71,77.56,77.7,21900.0,60.2738,60.2816,60.1652,60.2738,21900.0
2013-10-02 10:10:00,77.69,77.74,77.61,77.73,28500.0,60.266,60.3048,60.204,60.2971,28500.0
2013-10-02 10:15:00,77.74,77.76,77.66,77.74,21100.0,60.3048,60.3203,60.2428,60.3048,21100.0
2013-10-02 10:20:00,77.74,77.8,77.68,77.8,10800.0,60.3048,60.3514,60.2583,60.3514,10800.0
2013-10-02 10:25:00,77.8,77.88,77.79,77.81,21900.0,60.3514,60.4134,60.3436,60.3591,21900.0
2013-10-02 10:30:00,77.82,77.82,77.65,77.7,25100.0,60.3669,60.3669,60.235,60.2738,25100.0
2013-10-02 10:35:00,77.69,77.69,77.62,77.67,11100.0,60.266,60.266,60.2117,60.2505,11100.0
2013-10-02 10:40:00,77.7,77.83,77.69,77.83,34100.0,60.2738,60.3746,60.266,60.3746,34100.0
2013-10-02 10:45:00,77.84,77.9,77.74,77.76,23100.0,60.3824,60.4289,60.3048,60.3203,23100.0
2013-10-02 10:50:00,77.75,77.78,77.73,77.74,24300.0,60.3126,60.3359,60.2971,60.3048,24300.0
2013-10-02 10:55:00,77.73,77.81,77.73,77.81,13200.0,60.2971,60.3591,60.2971,60.3591,13200.0
2013-10-02 11:00:00,77.83,77.85,77.76,77.76,18100.0,60.3746,60.3902,60.3203,60.3203,18100.0
2013-10-02 11:05:00,77.75,77.84,77.74,77.84,7900.0,60.3126,60.3824,60.3048,60.3824,7900.0
2013-10-02 11:10:00,77.84,77.93,77.79,77.9,9400.0,60.3824,60.4522,60.3436,60.4289,9400.0
2013-10-02 11:15:00,77.91,78.02,77.91,78.0,17300.0,60.4367,60.522,60.4367,60.5065,17300.0
2013-10-02 11:20:00,77.99,78.06,77.98,78.05,18700.0,60.4988,60.5531,60.491,60.5453,18700.0
2013-10-02 11:25:00,78.05,78.11,78.01,78.08,19800.0,60.5453,60.5918,60.5143,60.5686,19800.0
2013-10-02 11:30:00,78.08,78.15,78.06,78.09,19800.0,60.5686,60.6229,60.5531,60.5763,19800.0
2013-10-02 11:35:00,78.09,78.25,78.09,78.23,32300.0,60.5763,60.7005,60.5763,60.6849,32300.0
2013-10-02 11:40:00,78.23,78.24,78.18,78.18,12500.0,60.6849,60.6927,60.6461,60.6461,12500.0
2013-10-02 11:45:00,78.15,78.3,78.14,78.29,18300.0,60.6229,60.7392,60.6151,60.7315,18300.0
2013-10-02 11:50:00,78.3,78.35,78.27,78.31,16900.0,60.7392,60.778,60.716,60.747,16900.0
2013-10-02 11:55:00,78.31,78.4,78.3,78.36,12400.0,60.747,60.8168,60.7392,60.7858,12400.0
2013-10-02 12:00:00,78.36,78.36,78.27,78.3,12000.0,60.7858,60.7858,60.716,60.7392,12000.0
2013-10-02 12:05:00,78.3,78.3,78.18,78.21,10500.0,60.7392,60.7392,60.6461,60.6694,10500.0
2013-10-02 12:10:00,78.21,78.22,78.16,78.18,13000.0,60.6694,60.6772,60.6306,60.6461,13000.0
2013-10-02 12:15:00,78.17,78.24,78.17,78.2,7000.0,60.6384,60.6927,60.6384,60.6617,7000.0
2013-10-02 12:20:00,78.19,78.22,78.11,78.12,12300.0,60.6539,60.6772,60.5918,60.5996,12300.0
2013-10-02 12:25:00,78.13,78.22,78.13,78.2,7100.0,60.6074,60.6772,60.6074,60.6617,7100.0
2013-10-02 12:30:00,78.22,78.23,78.19,78.19,5900.0,60.6772,60.6849,60.6539,60.6539,5900.0
2013-10-02 12:35:00,78.19,78.19,78.15,78.19,6000.0,60.6539,60.6539,60.6229,60.6539,6000.0
2013-10-02 12:40:00,78.18,78.27,78.17,78.27,11900.0,60.6461,60.716,60.6384,60.716,11900.0
2013-10-02 12:45:00,78.27,78.27,78.19,78.2,16000.0,60.716,60.716,60.6539,60.6617,16000.0
2013-10-02 12:50:00,78.21,78.22,78.18,78.22,9500.0,60.6694,60.6772,60.6461,60.6772,9500.0
2013-10-02 12:55:00,78.21,78.28,78.21,78.28,10400.0,60.6694,60.7237,60.6694,60.7237,10400.0
2013-10-02 13:00:00,78.28,78.33,78.28,78.33,7300.0,60.7237,60.7625,60.7237,60.7625,7300.0
2013-10-02 13:05:00,78.33,78.44,78.33,78.44,11200.0,60.7625,60.8478,60.7625,60.8478,11200.0
2013-10-02 13:10:00,78.45,78.45,78.41,78.42,10500.0,60.8556,60.8556,60.8246,60.8323,10500.0
2013-10-02 13:15:00,78.42,78.43,78.4,78.43,5800.0,60.8323,60.8401,60.8168,60.8401,5800.0
2013-10-02 13:20:00,78.43,78.48,78.3,78.45,23100.0,60.8401,60.8789,60.7392,60.8556,23100.0
2013-10-02 13:25:00,78.46,78.51,78.45,78.45,22600.0,60.8634,60.9021,60.8556,60.8556,22600.0
2013-10-02 13:30:00,78.44,78.45,78.4,78.41,12900.0,60.8478,60.8556,60.8168,60.8246,12900.0
2013-10-02 13:35:00,78.41,78.48,78.4,78.48,16900.0,60.8246,60.8789,60.8168,60.8789,16900.0
2013-10-02 13:40:00,78.44,78.44,78.38,78.39,11400.0,60.8478,60.8478,60.8013,60.8091,11400.0
2013-10-02 13:45:00,78.39,78.42,78.39,78.41,7600.0,60.8091,60.8323,60.8091,60.8246,7600.0
2013-10-02 13:50:00,78.41,78.45,78.38,78.45,9300.0,60.8246,60.8556,60.8013,60.8556,9300.0
2013-10-02 13:55:00,78.45,78.45,78.39,78.42,7100.0,60.8556,60.8556,60.8091,60.8323,7100.0
2013-10-02 14:00:00,78.43,78.45,78.37,78.4,14600.0,60.8401,60.8556,60.7935,60.8168,14600.0
2013-10-02 14:05:00,78.41,78.46,78.4,78.45,9100.0,60.8246,60.8634,60.8168,60.8556,9100.0
2013-10-02 14:10:00,78.46,78.48,78.33,78.34,33100.0,60.8634,60.8789,60.7625,60.7703,33100.0
2013-10-02 14:15:00,78.34,78.38,78.34,78.35,31500.0,60.7703,60.8013,60.7703,60.778,31500.0
2013-10-02 14:20:00,78.35,78.36,78.29,78.29,18800.0,60.778,60.7858,60.7315,60.7315,18800.0
2013-10-02 14:25:00,78.29,78.29,78.25,78.28,13500.0,60.7315,60.7315,60.7005,60.7237,13500.0
2013-10-02 14:30:00,78.27,78.28,78.17,78.19,26400.0,60.716,60.7237,60.6384,60.6539,26400.0
2013-10-02 14:35:00,78.19,78.2,78.12,78.2,19700.0,60.6539,60.6617,60.5996,60.6617,19700.0
2013-10-02 14:40:00,78.19,78.23,78.17,78.2,8900.0,60.6539,60.6849,60.6384,60.6617,8900.0
2013-10-02 14:45:00,78.2,78.23,78.16,78.17,12100.0,60.6617,60.6849,60.6306,60.6384,12100.0
2013-10-02 14:50:00,78.18,78.22,78.11,78.11,16500.0,60.6461,60.6772,60.5918,60.5918,16500.0
2013-10-02 14:55:00,78.13,78.17,78.06,78.16,16100.0,60.6074,60.6384,60.5531,60.6306,16100.0
2013-10-02 15:00:00,78.15,78.17,78.12,78.16,15300.0,60.6229,60.6384,60.5996,60.6306,15300.0
2013-10-02 15:05:00,78.17,78.22,78.16,78.22,9000.0,60.6384,60.6772,60.6306,60.6772,9000.0
2013-10-02 15:10:00,78.22,78.26,78.21,78.24,11400.0,60.6772,60.7082,60.6694,60.6927,11400.0
2013-10-02 15:15:00,78.24,78.24,78.18,78.22,18500.0,60.6927,60.6927,60.6461,60.6772,18500.0
2013-10-02 15:20:00,78.22,78.23,78.15,78.15,22600.0,60.6772,60.6849,60.6229,60.6229,22600.0
2013-10-02 15:25:00,78.15,78.19,78.13,78.19,15400.0,60.6229,60.6539,60.6074,60.6539,15400.0
2013-10-02 15:30:00,78.19,78.35,78.19,78.35,29900.0,60.6539,60.778,60.6539,60.778,29900.0
2013-10-02 15:35:00,78.34,78.38,78.32,78.38,21500.0,60.7703,60.8013,60.7548,60.8013,21500.0
2013-10-02 15:40:00,78.38,78.41,78.34,78.41,22900.0,60.8013,60.8246,60.7703,60.8246,22900.0
2013-10-02 15:45:00,78.41,78.42,78.33,78.35,45800.0,60.8246,60.8323,60.7625,60.778,45800.0
2013-10-02 15:50:00,78.36,78.41,78.34,78.38,43600.0,60.7858,60.8246,60.7703,60.8013,43600.0
2013-10-02 15:55:00,78.38,78.54,78.37,78.51,78500.0,60.8013,60.9254,60.7935,60.9021,78500.0
2013-10-03 09:30:00,78.35,78.4,77.7,77.82,76200.0,60.778,60.8168,60.2738,60.3669,76200.0
2013-10-03 09:35:00,77.84,78.04,77.84,77.91,30200.0,60.3824,60.5375,60.3824,60.4367,30200.0
2013-10-03 09:40:00,77.95,77.95,77.62,77.74,43800.0,60.4677,60.4677,60.2117,60.3048,43800.0
2013-10-03 09:45:00,77.73,77.88,77.62,77.72,37600.0,60.2971,60.4134,60.2117,60.2893,37600.0
2013-10-03 09:50:00,77.73,77.78,77.45,77.45,97700.0,60.2971,60.3359,60.0799,60.0799,97700.0
2013-10-03 09:55:00,77.45,77.58,77.4,77.5,28200.0,60.0799,60.1807,60.0411,60.1187,28200.0
2013-10-03 10:00:00,77.48,77.5,77.24,77.33,59900.0,60.1031,60.1187,59.917,59.9868,59900.0
2013-10-03 10:05:00,77.31,77.44,77.24,77.41,38000.0,59.9713,60.0721,59.917,60.0488,38000.0
2013-10-03 10:10:00,77.41,77.49,77.38,77.49,18100.0,60.0488,60.1109,60.0256,60.1109,18100.0
2013-10-03 10:15:00,77.5,77.5,77.43,77.46,21300.0,60.1187,60.1187,60.0644,60.0876,21300.0
2013-10-03 10:20:00,77.45,77.48,77.24,77.32,24500.0,60.0799,60.1031,59.917,59.979,24500.0
2013-10-03 10:25:00,77.29,77.29,77.17,77.27,15000.0,59.9558,59.9558,59.8627,59.9402,15000.0
2013-10-03 10:30:00,77.26,77.26,77.06,77.06,27800.0,59.9325,59.9325,59.7773,59.7773,27800.0
2013-10-03 10:35:00,77.08,77.14,77.07,77.11,14300.0,59.7929,59.8394,59.7851,59.8161,14300.0
2013-10-03 10:40:00,77.14,77.14,77.0,77.02,21500.0,59.8394,59.8394,59.7308,59.7463,21500.0
2013-10-03 10:45:00,77.02,77.12,76.93,77.12,48900.0,59.7463,59.8239,59.6765,59.8239,48900.0
2013-10-03 10:50:00,77.1,77.13,77.05,77.13,14400.0,59.8084,59.8316,59.7696,59.8316,14400.0
2013-10-03 10:55:00,77.12,77.2,77.02,77.05,98200.0,59.8239,59.8859,59.7463,59.7696,98200.0
2013-10-03 11:00:00,77.04,77.11,76.98,77.08,32100.0,59.7618,59.8161,59.7153,59.7929,32100.0
2013-10-03 11:05:00,77.08,77.13,77.06,77.12,15100.0,59.7929,59.8316,59.7773,59.8239,15100.0
2013-10-03 11:10:00,77.11,77.12,76.96,76.96,32100.0,59.8161,59.8239,59.6998,59.6998,32100.0
2013-10-03 11:15:00,76.95,76.99,76.88,76.91,26400.0,59.692,59.723,59.6377,59.661,26400.0
2013-10-03 11:20:00,76.92,77.08,76.92,77.0,9000.0,59.6687,59.7929,59.6687,59.7308,9000.0
2013-10-03 11:25:00,77.0,77.0,76.75,76.78,21500.0,59.7308,59.7308,59.5369,59.5601,21500.0
2013-10-03 11:30:00,76.78,76.97,76.76,76.94,14600.0,59.5601,59.7075,59.5446,59.6843,14600.0
2013-10-03 11:35:00,76.93,76.94,76.82,76.94,13200.0,59.6765,59.6843,59.5912,59.6843,13200.0
2013-10-03 11:40:00,76.93,76.93,76.76,76.77,15900.0,59.6765,59.6765,59.5446,59.5524,15900.0
2013-10-03 11:45:00,76.77,76.8,76.63,76.72,17500.0,59.5524,59.5756,59.4438,59.5136,17500.0
2013-10-03 11:50:00,76.72,76.79,76.68,76.79,22900.0,59.5136,59.5679,59.4826,59.5679,22900.0
2013-10-03 11:55:00,76.78,76.8,76.64,76.71,27500.0,59.5601,59.5756,59.4515,59.5058,27500.0
2013-10-03 12:00:00,76.71,76.72,76.61,76.61,18400.0,59.5058,59.5136,59.4283,59.4283,18400.0
2013-10-03 12:05:00,76.61,76.66,76.59,76.65,19500.0,59.4283,59.467,59.4127,59.4593,19500.0
2013-10-03 12:10:00,76.66,76.73,76.64,76.64,12100.0,59.467,59.5213,59.4515,59.4515,12100.0
2013-10-03 12:15:00,76.64,76.69,76.64,76.66,11200.0,59.4515,59.4903,59.4515,59.467,11200.0
2013-10-03 12:20:00,76.66,76.71,76.63,76.69,19600.0,59.467,59.5058,59.4438,59.4903,19600.0
2013-10-03 12:25:00,76.69,76.85,76.68,76.85,18100.0,59.4903,59.6144,59.4826,59.6144,18100.0
2013-10-03 12:30:00,76.85,76.96,76.85,76.9,13500.0,59.6144,59.6998,59.6144,59.6532,13500.0
2013-10-03 12:35:00,76.89,76.98,76.87,76.95,7800.0,59.6455,59.7153,59.63,59.692,7800.0
2013-10-03 12:40:00,76.94,76.98,76.87,76.92,12700.0,59.6843,59.7153,59.63,59.6687,12700.0
2013-10-03 12:45:00,76.89,77.08,76.89,77.03,13300.0,59.6455,59.7929,59.6455,59.7541,13300.0
2013-10-03 12:50:00,77.01,77.05,76.95,77.04,12600.0,59.7386,59.7696,59.692,59.7618,12600.0
2013-10-03 12:55:00,77.04,77.13,77.04,77.1,10100.0,59.7618,59.8316,59.7618,59.8084,10100.0
2013-10-03 13:00:00,77.1,77.14,77.0,77.14,12300.0,59.8084,59.8394,59.7308,59.8394,12300.0
2013-10-03 13:05:00,77.14,77.16,77.07,77.13,7600.0,59.8394,59.8549,59.7851,59.8316,7600.0
2013-10-03 13:10:00,77.14,77.14,77.05,77.13,13400.0,59.8394,59.8394,59.7696,59.8316,13400.0
2013-10-03 13:15:00,77.13,77.13,77.05,77.13,8700.0,59.8316,59.8316,59.7696,59.8316,8700.0
2013-10-03 13:20:00,77.15,77.19,77.06,77.19,10600.0,59.8472,59.8782,59.7773,59.8782,10600.0
2013-10-03 13:25:00,77.18,77.31,77.15,77.26,11400.0,59.8704,59.9713,59.8472,59.9325,11400.0
2013-10-03 13:30:00,77.28,77.34,77.26,77.27,9700.0,59.948,59.9945,59.9325,59.9402,9700.0
2013-10-03 13:35:00,77.27,77.32,77.17,77.18,8500.0,59.9402,59.979,59.8627,59.8704,8500.0
2013-10-03 13:40:00,77.18,77.33,77.18,77.23,13700.0,59.8704,59.9868,59.8704,59.9092,13700.0
2013-10-03 13:45:00,77.25,77.33,77.23,77.24,7900.0,59.9247,59.9868,59.9092,59.917,7900.0
2013-10-03 13:50:00,77.25,77.26,77.17,77.2,9100.0,59.9247,59.9325,59.8627,59.8859,9100.0
2013-10-03 13:55:00,77.2,77.33,77.19,77.31,13600.0,59.8859,59.9868,59.8782,59.9713,13600.0
2013-10-03 14:00:00,77.3,77.32,77.25,77.27,9300.0,59.9635,59.979,59.9247,59.9402,9300.0
2013-10-03 14:05:00,77.29,77.3,77.2,77.23,10200.0,59.9558,59.9635,59.8859,59.9092,10200.0
2013-10-03 14:10:00,77.22,77.28,77.2,77.28,5400.0,59.9015,59.948,59.8859,59.948,5400.0
2013-10-03 14:15:00,77.28,77.31,77.24,77.26,15800.0,59.948,59.9713,59.917,59.9325,15800.0
2013-10-03 14:20:00,77.24,77.24,77.01,77.04,32600.0,59.917,59.917,59.7386,59.7618,32600.0
2013-10-03 14:25:00,77.05,77.34,77.04,77.33,26400.0,59.7696,59.9945,59.7618,59.9868,26400.0
2013-10-03 14:30:00,77.35,77.35,77.19,77.19,16200.0,60.0023,60.0023,59.8782,59.8782,16200.0
2013-10-03 14:35:00,77.2,77.28,77.19,77.23,7900.0,59.8859,59.948,59.8782,59.9092,7900.0
2013-10-03 14:40:00,77.25,77.31,77.23,77.23,10600.0,59.9247,59.9713,59.9092,59.9092,10600.0
2013-10-03 14:45:00,77.23,77.26,77.2,77.22,18100.0,59.9092,59.9325,59.8859,59.9015,18100.0
2013-10-03 14:50:00,77.23,77.31,77.22,77.25,20800.0,59.9092,59.9713,59.9015,59.9247,20800.0
2013-10-03 14:55:00,77.27,77.3,77.17,77.17,14400.0,59.9402,59.9635,59.8627,59.8627,14400.0
2013-10-03 15:00:00,77.16,77.22,77.12,77.2,20900.0,59.8549,59.9015,59.8239,59.8859,20900.0
2013-10-03 15:05:00,77.21,77.24,77.15,77.15,29300.0,59.8937,59.917,59.8472,59.8472,29300.0
2013-10-03 15:10:00,77.16,77.25,77.15,77.23,29300.0,59.8549,59.9247,59.8472,59.9092,29300.0
2013-10-03 15:15:00,77.22,77.25,77.19,77.21,20900.0,59.9015,59.9247,59.8782,59.8937,20900.0
2013-10-03 15:20:00,77.21,77.25,77.08,77.11,45200.0,59.8937,59.9247,59.7929,59.8161,45200.0
2013-10-03 15:25:00,77.11,77.25,77.1,77.25,20400.0,59.8161,59.9247,59.8084,59.9247,20400.0
2013-10-03 15:30:00,77.23,77.28,77.22,77.28,24300.0,59.9092,59.948,59.9015,59.948,24300.0
2013-10-03 15:35:00,77.27,77.35,77.26,77.33,28600.0,59.9402,60.0023,59.9325,59.9868,28600.0
2013-10-03 15:40:00,77.34,77.35,77.26,77.31,40300.0,59.9945,60.0023,59.9325,59.9713,40300.0
2013-10-03 15:45:00,77.31,77.32,77.21,77.23,58800.0,59.9713,59.979,59.8937,59.9092,58800.0
2013-10-03 15:50:00,77.23,77.26,77.2,77.25,50900.0,59.9092,59.9325,59.8859,59.9247,50900.0
2013-10-03 15:55:00,77.25,77.38,77.2,77.37,319000.0,59.9247,60.0256,59.8859,60.0178,319000.0
2013-10-04 09:30:00,77.11,77.12,76.5,76.66,186100.0,59.8161,59.8239,59.3429,59.467,186100.0
2013-10-04 09:35:00,76.7,77.0,76.67,76.79,150700.0,59.4981,59.7308,59.4748,59.5679,150700.0
2013-10-04 09:40:00,76.75,76.76,76.45,76.48,114100.0,59.5369,59.5446,59.3041,59.3274,114100.0
2013-10-04 09:45:00,76.47,76.65,76.43,76.54,107500.0,59.3197,59.4593,59.2886,59.374,107500.0
2013-10-04 09:50:00,76.52,76.66,76.4,76.59,106400.0,59.3584,59.467,59.2654,59.4127,106400.0
2013-10-04 09:55:00,76.59,77.01,76.58,76.95,22200.0,59.4127,59.7386,59.405,59.692,22200.0
2013-10-04 10:00:00,76.98,77.06,76.84,76.98,17300.0,59.7153,59.7773,59.6067,59.7153,17300.0
2013-10-04 10:05:00,76.99,77.05,76.86,77.02,12200.0,59.723,59.7696,59.6222,59.7463,12200.0
2013-10-04 10:10:00,77.01,77.08,76.99,77.05,13400.0,59.7386,59.7929,59.723,59.7696,13400.0
2013-10-04 10:15:00,77.06,77.08,77.0,77.06,21600.0,59.7773,59.7929,59.7308,59.7773,21600.0
2013-10-04 10:20:00,77.07,77.07,76.97,76.97,12300.0,59.7851,59.7851,59.7075,59.7075,12300.0
2013-10-04 10:25:00,76.99,77.02,76.96,77.0,12300.0,59.723,59.7463,59.6998,59.7308,12300.0
2013-10-04 10:30:00,77.0,77.05,76.96,76.99,21300.0,59.7308,59.7696,59.6998,59.723,21300.0
2013-10-04 10:35:00,76.99,76.99,76.83,76.87,24000.0,59.723,59.723,59.5989,59.63,24000.0
2013-10-04 10:40:00,76.88,76.9,76.81,76.85,11000.0,59.6377,59.6532,59.5834,59.6144,11000.0
2013-10-04 10:45:00,76.85,76.87,76.76,76.76,20000.0,59.6144,59.63,59.5446,59.5446,20000.0
2013-10-04 10:50:00,76.77,76.95,76.75,76.93,25100.0,59.5524,59.692,59.5369,59.6765,25100.0
2013-10-04 10:55:00,76.95,77.0,76.92,77.0,10000.0,59.692,59.7308,59.6687,59.7308,10000.0
2013-10-04 11:00:00,77.0,77.0,76.9,76.94,13900.0,59.7308,59.7308,59.6532,59.6843,13900.0
2013-10-04 11:05:00,76.94,77.0,76.89,76.9,23300.0,59.6843,59.7308,59.6455,59.6532,23300.0
2013-10-04 11:10:00,76.9,76.97,76.88,76.92,13700.0,59.6532,59.7075,59.6377,59.6687,13700.0
2013-10-04 11:15:00,76.92,76.94,76.89,76.94,14000.0,59.6687,59.6843,59.6455,59.6843,14000.0
2013-10-04 11:20:00,76.94,77.0,76.93,76.97,8500.0,59.6843,59.7308,59.6765,59.7075,8500.0
2013-10-04 11:25:00,76.98,77.04,76.96,76.96,13600.0,59.7153,59.7618,59.6998,59.6998,13600.0
2013-10-04 11:30:00,76.98,77.04,76.97,77.0,9100.0,59.7153,59.7618,59.7075,59.7308,9100.0
2013-10-04 11:35:00,77.01,77.04,76.95,76.96,111600.0,59.7386,59.7618,59.692,59.6998,111600.0
2013-10-04 11:40:00,76.95,77.07,76.94,77.03,11900.0,59.692,59.7851,59.6843,59.7541,11900.0
2013-10-04 11:45:00,77.04,77.11,77.03,77.05,14200.0,59.7618,59.8161,59.7541,59.7696,14200.0
2013-10-04 11:50:00,77.05,77.1,77.04,77.05,9200.0,59.7696,59.8084,59.7618,59.7696,9200.0
2013-10-04 11:55:00,77.02,77.1,77.02,77.05,11500.0,59.7463,59.8084,59.7463,59.7696,11500.0
2013-10-04 12:00:00,77.06,77.08,77.02,77.05,10900.0,59.7773,59.7929,59.7463,59.7696,10900.0
2013-10-04 12:05:00,77.04,77.07,77.03,77.06,5900.0,59.7618,59.7851,59.7541,59.7773,5900.0
2013-10-04 12:10:00,77.05,77.06,77.02,77.03,6300.0,59.7696,59.7773,59.7463,59.7541,6300.0
2013-10-04 12:15:00,77.05,77.1,77.03,77.06,12000.0,59.7696,59.8084,59.7541,59.7773,12000.0
2013-10-04 12:20:00,77.07,77.24,77.06,77.21,11300.0,59.7851,59.917,59.7773,59.8937,11300.0
2013-10-04 12:25:00,77.21,77.36,77.21,77.32,14200.0,59.8937,60.0101,59.8937,59.979,14200.0
2013-10-04 12:30:00,77.33,77.38,77.31,77.35,14400.0,59.9868,60.0256,59.9713,60.0023,14400.0
2013-10-04 12:35:00,77.34,77.43,77.34,77.42,19500.0,59.9945,60.0644,59.9945,60.0566,19500.0
2013-10-04 12:40:00,77.43,77.49,77.43,77.46,10500.0,60.0644,60.1109,60.0644,60.0876,10500.0
2013-10-04 12:45:00,77.46,77.48,77.41,77.45,14000.0,60.0876,60.1031,60.0488,60.0799,14000.0
2013-10-04 12:50:00,77.44,77.44,77.36,77.38,8900.0,60.0721,60.0721,60.0101,60.0256,8900.0
2013-10-04 12:55:00,77.38,77.4,77.29,77.29,7400.0,60.0256,60.0411,59.9558,59.9558,7400.0
2013-10-04 13:00:00,77.3,77.37,77.28,77.29,14700.0,59.9635,60.0178,59.948,59.9558,14700.0
2013-10-04 13:05:00,77.29,77.3,77.22,77.28,20700.0,59.9558,59.9635,59.9015,59.948,20700.0
2013-10-04 13:10:00,77.28,77.3,77.21,77.26,28600.0,59.948,59.9635,59.8937,59.9325,28600.0
2013-10-04 13:15:00,77.26,77.32,77.25,77.32,20300.0,59.9325,59.979,59.9247,59.979,20300.0
2013-10-04 13:20:00,77.34,77.39,77.34,77.36,7200.0,59.9945,60.0333,59.9945,60.0101,7200.0
2013-10-04 13:25:00,77.37,77.39,77.35,77.38,9300.0,60.0178,60.0333,60.0023,60.0256,9300.0
2013-10-04 13:30:00,77.38,77.42,77.36,77.42,7900.0,60.0256,60.0566,60.0101,60.0566,7900.0
2013-10-04 13:35:00,77.42,77.42,77.38,77.38,6100.0,60.0566,60.0566,60.0256,60.0256,6100.0
2013-10-04 13:40:00,77.38,77.4,77.33,77.36,7500.0,60.0256,60.0411,59.9868,60.0101,7500.0
2013-10-04 13:45:00,77.36,77.36,77.27,77.27,21400.0,60.0101,60.0101,59.9402,59.9402,21400.0
2013-10-04 13:50:00,77.26,77.32,77.25,77.32,12100.0,59.9325,59.979,59.9247,59.979,12100.0
2013-10-04 13:55:00,77.32,77.34,77.27,77.27,12400.0,59.979,59.9945,59.9402,59.9402,12400.0
2013-10-04 14:00:00,77.28,77.3,77.22,77.22,16600.0,59.948,59.9635,59.9015,59.9015,16600.0
2013-10-04 14:05:00,77.23,77.26,77.21,77.26,7600.0,59.9092,59.9325,59.8937,59.9325,7600.0
2013-10-04 14:10:00,77.27,77.38,77.27,77.38,18100.0,59.9402,60.0256,59.9402,60.0256,18100.0
2013-10-04 14:15:00,77.38,77.38,77.33,77.35,6600.0,60.0256,60.0256,59.9868,60.0023,6600.0
2013-10-04 14:20:00,77.36,77.38,77.31,77.38,16800.0,60.0101,60.0256,59.9713,60.0256,16800.0
2013-10-04 14:25:00,77.39,77.43,77.32,77.41,9200.0,60.0333,60.0644,59.979,60.0488,9200.0
2013-10-04 14:30:00,77.41,77.45,77.35,77.35,8500.0,60.0488,60.0799,60.0023,60.0023,8500.0
2013-10-04 14:35:00,77.38,77.42,77.38,77.42,5400.0,60.0256,60.0566,60.0256,60.0566,5400.0
2013-10-04 14:40:00,77.44,77.44,77.3,77.32,9100.0,60.0721,60.0721,59.9635,59.979,9100.0
2013-10-04 14:45:00,77.3,77.36,77.3,77.36,44300.0,59.9635,60.0101,59.9635,60.0101,44300.0
2013-10-04 14:50:00,77.36,77.45,77.35,77.42,5700.0,60.0101,60.0799,60.0023,60.0566,5700.0
2013-10-04 14:55:00,77.42,77.45,77.37,77.44,25400.0,60.0566,60.0799,60.0178,60.0721,25400.0
2013-10-04 15:00:00,77.44,77.45,77.4,77.44,21000.0,60.0721,60.0799,60.0411,60.0721,21000.0
2013-10-04 15:05:00,77.43,77.52,77.43,77.51,7700.0,60.0644,60.1342,60.0644,60.1264,7700.0
2013-10-04 15:10:00,77.51,77.53,77.45,77.47,6200.0,60.1264,60.1419,60.0799,60.0954,6200.0
2013-10-04 15:15:00,77.47,77.53,77.42,77.52,28000.0,60.0954,60.1419,60.0566,60.1342,28000.0
2013-10-04 15:20:00,77.52,77.57,77.52,77.55,36700.0,60.1342,60.173,60.1342,60.1574,36700.0
2013-10-04 15:25:00,77.55,77.57,77.54,77.55,17200.0,60.1574,60.173,60.1497,60.1574,17200.0
2013-10-04 15:30:00,77.55,77.58,77.53,77.55,27400.0,60.1574,60.1807,60.1419,60.1574,27400.0
2013-10-04 15:35:00,77.55,77.57,77.48,77.54,19700.0,60.1574,60.173,60.1031,60.1497,19700.0
2013-10-04 15:40:00,77.53,77.53,77.44,77.46,24800.0,60.1419,60.1419,60.0721,60.0876,24800.0
2013-10-04 15:45:00,77.45,77.52,77.45,77.52,38300.0,60.0799,60.1342,60.0799,60.1342,38300.0
2013-10-04 15:50:00,77.51,77.53,77.46,77.48,38200.0,60.1264,60.1419,60.0876,60.1031,38200.0
2013-10-04 15:55:00,77.48,77.55,77.44,77.51,46500.0,60.1031,60.1574,60.0721,60.1264,46500.0
2013-10-07 09:30:00,76.91,76.96,76.56,76.59,64100.0,59.661,59.6998,59.3895,59.4127,64100.0
2013-10-07 09:35:00,76.58,76.88,76.5,76.75,41000.0,59.405,59.6377,59.3429,59.5369,41000.0
2013-10-07 09:40:00,76.75,76.85,76.72,76.77,13900.0,59.5369,59.6144,59.5136,59.5524,13900.0
2013-10-07 09:45:00,76.8,76.85,76.75,76.84,13300.0,59.5756,59.6144,59.5369,59.6067,13300.0
2013-10-07 09:50:00,76.85,76.86,76.65,76.7,22700.0,59.6144,59.6222,59.4593,59.4981,22700.0
2013-10-07 09:55:00,76.7,76.73,76.57,76.67,24000.0,59.4981,59.5213,59.3972,59.4748,24000.0
2013-10-07 10:00:00,76.71,76.73,76.56,76.63,17800.0,59.5058,59.5213,59.3895,59.4438,17800.0
2013-10-07 10:05:00,76.67,76.83,76.65,76.83,14400.0,59.4748,59.5989,59.4593,59.5989,14400.0
2013-10-07 10:10:00,76.84,76.92,76.78,76.9,10100.0,59.6067,59.6687,59.5601,59.6532,10100.0
2013-10-07 10:15:00,76.91,76.94,76.83,76.87,8800.0,59.661,59.6843,59.5989,59.63,8800.0
2013-10-07 10:20:00,76.88,77.05,76.85,76.99,13300.0,59.6377,59.7696,59.6144,59.723,13300.0
2013-10-07 10:25:00,76.97,77.07,76.97,77.05,5200.0,59.7075,59.7851,59.7075,59.7696,5200.0
2013-10-07 10:30:00,77.05,77.15,77.05,77.05,9000.0,59.7696,59.8472,59.7696,59.7696,9000.0
2013-10-07 10:35:00,77.04,77.04,76.96,76.97,8900.0,59.7618,59.7618,59.6998,59.7075,8900.0
2013-10-07 10:40:00,76.96,77.07,76.96,77.07,11400.0,59.6998,59.7851,59.6998,59.7851,11400.0
2013-10-07 10:45:00,77.07,77.2,77.06,77.12,7400.0,59.7851,59.8859,59.7773,59.8239,7400.0
2013-10-07 10:50:00,77.1,77.11,77.08,77.08,2300.0,59.8084,59.8161,59.7929,59.7929,2300.0
2013-10-07 10:55:00,77.08,77.12,77.02,77.02,6200.0,59.7929,59.8239,59.7463,59.7463,6200.0
2013-10-07 11:00:00,77.02,77.03,76.95,77.03,6800.0,59.7463,59.7541,59.692,59.7541,6800.0
2013-10-07 11:05:00,77.05,77.11,77.03,77.05,8900.0,59.7696,59.8161,59.7541,59.7696,8900.0
2013-10-07 11:10:00,77.04,77.15,77.03,77.13,12100.0,59.7618,59.8472,59.7541,59.8316,12100.0
2013-10-07 11:15:00,77.12,77.12,77.06,77.06,3900.0,59.8239,59.8239,59.7773,59.7773,3900.0
2013-10-07 11:20:00,77.06,77.11,77.06,77.07,2400.0,59.7773,59.8161,59.7773,59.7851,2400.0
2013-10-07 11:25:00,77.08,77.08,77.01,77.04,6800.0,59.7929,59.7929,59.7386,59.7618,6800.0
2013-10-07 11:30:00,76.99,77.09,76.97,77.08,12100.0,59.723,59.8006,59.7075,59.7929,12100.0
2013-10-07 11:35:00,77.09,77.17,77.09,77.15,6400.0,59.8006,59.8627,59.8006,59.8472,6400.0
2013-10-07 11:40:00,77.15,77.16,77.11,77.14,5200.0,59.8472,59.8549,59.8161,59.8394,5200.0
2013-10-07 11:45:00,77.15,77.23,77.15,77.22,10600.0,59.8472,59.9092,59.8472,59.9015,10600.0
2013-10-07 11:50:00,77.23,77.28,77.18,77.18,11900.0,59.9092,59.948,59.8704,59.8704,11900.0
2013-10-07 11:55:00,77.18,77.28,77.18,77.28,4600.0,59.8704,59.948,59.8704,59.948,4600.0
2013-10-07 12:00:00,77.26,77.27,77.17,77.21,4600.0,59.9325,59.9402,59.8627,59.8937,4600.0
2013-10-07 12:05:00,77.2,77.25,77.15,77.23,9900.0,59.8859,59.9247,59.8472,59.9092,9900.0
2013-10-07 12:10:00,77.23,77.25,77.21,77.23,10100.0,59.9092,59.9247,59.8937,59.9092,10100.0
2013-10-07 12:15:00,77.23,77.29,77.2,77.29,6900.0,59.9092,59.9558,59.8859,59.9558,6900.0
2013-10-07 12:20:00,77.28,77.29,77.21,77.23,3500.0,59.948,59.9558,59.8937,59.9092,3500.0
2013-10-07 12:25:00,77.23,77.28,77.19,77.21,3400.0,59.9092,59.948,59.8782,59.8937,3400.0
2013-10-07 12:30:00,77.21,77.21,77.13,77.19,6200.0,59.8937,59.8937,59.8316,59.8782,6200.0
2013-10-07 12:35:00,77.2,77.21,77.15,77.15,3800.0,59.8859,59.8937,59.8472,59.8472,3800.0
2013-10-07 12:40:00,77.14,77.19,77.11,77.16,7500.0,59.8394,59.8782,59.8161,59.8549,7500.0
2013-10-07 12:45:00,77.17,77.22,77.17,77.18,3000.0,59.8627,59.9015,59.8627,59.8704,3000.0
2013-10-07 12:50:00,77.16,77.17,77.14,77.16,8500.0,59.8549,59.8627,59.8394,59.8549,8500.0
2013-10-07 12:55:00,77.16,77.21,77.16,77.2,16800.0,59.8549,59.8937,59.8549,59.8859,16800.0
2013-10-07 13:00:00,77.21,77.27,77.2,77.21,9200.0,59.8937,59.9402,59.8859,59.8937,9200.0
2013-10-07 13:05:00,77.21,77.23,77.17,77.23,8300.0,59.8937,59.9092,59.8627,59.9092,8300.0
2013-10-07 13:10:00,77.23,77.29,77.23,77.27,8200.0,59.9092,59.9558,59.9092,59.9402,8200.0
2013-10-07 13:15:00,77.27,77.3,77.25,77.26,6700.0,59.9402,59.9635,59.9247,59.9325,6700.0
2013-10-07 13:20:00,77.27,77.27,77.25,77.25,2100.0,59.9402,59.9402,59.9247,59.9247,2100.0
2013-10-07 13:25:00,77.25,77.31,77.22,77.26,10200.0,59.9247,59.9713,59.9015,59.9325,10200.0
2013-10-07 13:30:00,77.27,77.29,77.21,77.24,9000.0,59.9402,59.9558,59.8937,59.917,9000.0
2013-10-07 13:35:00,77.24,77.29,77.2,77.21,27500.0,59.917,59.9558,59.8859,59.8937,27500.0
2013-10-07 13:40:00,77.19,77.25,77.16,77.25,7700.0,59.8782,59.9247,59.8549,59.9247,7700.0
2013-10-07 13:45:00,77.24,77.28,77.24,77.26,2600.0,59.917,59.948,59.917,59.9325,2600.0
2013-10-07 13:50:00,77.25,77.26,77.23,77.26,3900.0,59.9247,59.9325,59.9092,59.9325,3900.0
2013-10-07 13:55:00,77.27,77.4,77.26,77.4,21500.0,59.9402,60.0411,59.9325,60.0411,21500.0
2013-10-07 14:00:00,77.42,77.52,77.41,77.43,7900.0,60.0566,60.1342,60.0488,60.0644,7900.0
2013-10-07 14:05:00,77.43,77.43,77.37,77.4,5600.0,60.0644,60.0644,60.0178,60.0411,5600.0
2013-10-07 14:10:00,77.4,77.45,77.39,77.39,7000.0,60.0411,60.0799,60.0333,60.0333,7000.0
2013-10-07 14:15:00,77.39,77.4,77.33,77.39,7800.0,60.0333,60.0411,59.9868,60.0333,7800.0
2013-10-07 14:20:00,77.4,77.42,77.33,77.42,8600.0,60.0411,60.0566,59.9868,60.0566,8600.0
2013-10-07 14:25:00,77.41,77.48,77.41,77.48,9400.0,60.0488,60.1031,60.0488,60.1031,9400.0
2013-10-07 14:30:00,77.49,77.51,77.42,77.51,6600.0,60.1109,60.1264,60.0566,60.1264,6600.0
2013-10-07 14:35:00,77.51,77.54,77.5,77.53,7800.0,60.1264,60.1497,60.1187,60.1419,7800.0
2013-10-07 14:40:00,77.51,77.53,77.46,77.46,9400.0,60.1264,60.1419,60.0876,60.0876,9400.0
2013-10-07 14:45:00,77.46,77.56,77.46,77.56,8500.0,60.0876,60.1652,60.0876,60.1652,8500.0
2013-10-07 14:50:00,77.55,77.56,77.44,77.51,12500.0,60.1574,60.1652,60.0721,60.1264,12500.0
2013-10-07 14:55:00,77.52,77.58,77.51,77.56,15500.0,60.1342,60.1807,60.1264,60.1652,15500.0
2013-10-07 15:00:00,77.57,77.57,77.45,77.53,18000.0,60.173,60.173,60.0799,60.1419,18000.0
2013-10-07 15:05:00,77.54,77.56,77.53,77.55,12400.0,60.1497,60.1652,60.1419,60.1574,12400.0
2013-10-07 15:10:00,77.54,77.59,77.52,77.58,21900.0,60.1497,60.1885,60.1342,60.1807,21900.0
2013-10-07 15:15:00,77.58,77.6,77.54,77.56,17700.0,60.1807,60.1962,60.1497,60.1652,17700.0
2013-10-07 15:20:00,77.56,77.56,77.35,77.35,45400.0,60.1652,60.1652,60.0023,60.0023,45400.0
2013-10-07 15:25:00,77.36,77.37,77.18,77.25,64800.0,60.0101,60.0178,59.8704,59.9247,64800.0
2013-10-07 15:30:00,77.24,77.25,77.13,77.15,33000.0,59.917,59.9247,59.8316,59.8472,33000.0
2013-10-07 15:35:00,77.15,77.16,77.1,77.11,31000.0,59.8472,59.8549,59.8084,59.8161,31000.0
2013-10-07 15:40:00,77.11,77.12,77.05,77.06,76400.0,59.8161,59.8239,59.7696,59.7773,76400.0
2013-10-07 15:45:00,77.06,77.06,76.94,77.01,73900.0,59.7773,59.7773,59.6843,59.7386,73900.0
2013-10-07 15:50:00,77.0,77.01,76.88,76.93,87900.0,59.7308,59.7386,59.6377,59.6765,87900.0
2013-10-07 15:55:00,76.92,76.93,76.82,76.83,186100.0,59.6687,59.6765,59.5912,59.5989,186100.0
2013-10-08 09:30:00,76.81,76.81,76.55,76.65,53700.0,59.5834,59.5834,59.3817,59.4593,53700.0
2013-10-08 09:35:00,76.65,76.73,76.58,76.61,16300.0,59.4593,59.5213,59.405,59.4283,16300.0
2013-10-08 09:40:00,76.58,76.73,76.57,76.71,21400.0,59.405,59.5213,59.3972,59.5058,21400.0
2013-10-08 09:45:00,76.7,76.85,76.7,76.85,14300.0,59.4981,59.6144,59.4981,59.6144,14300.0
2013-10-08 09:50:00,76.84,76.97,76.81,76.92,34900.0,59.6067,59.7075,59.5834,59.6687,34900.0
2013-10-08 09:55:00,76.94,77.0,76.87,77.0,48200.0,59.6843,59.7308,59.63,59.7308,48200.0
2013-10-08 10:00:00,77.04,77.04,76.78,76.86,27900.0,59.7618,59.7618,59.5601,59.6222,27900.0
2013-10-08 10:05:00,76.86,76.92,76.78,76.8,21800.0,59.6222,59.6687,59.5601,59.5756,21800.0
2013-10-08 10:10:00,76.8,76.88,76.72,76.84,22600.0,59.5756,59.6377,59.5136,59.6067,22600.0
2013-10-08 10:15:00,76.81,76.88,76.75,76.86,19100.0,59.5834,59.6377,59.5369,59.6222,19100.0
2013-10-08 10:20:00,76.84,76.89,76.78,76.81,15100.0,59.6067,59.6455,59.5601,59.5834,15100.0
2013-10-08 10:25:00,76.8,76.84,76.73,76.78,65200.0,59.5756,59.6067,59.5213,59.5601,65200.0
2013-10-08 10:30:00,76.77,76.82,76.72,76.81,50600.0,59.5524,59.5912,59.5136,59.5834,50600.0
2013-10-08 10:35:00,76.8,76.86,76.73,76.78,15900.0,59.5756,59.6222,59.5213,59.5601,15900.0
2013-10-08 10:40:00,76.77,76.86,76.73,76.84,19100.0,59.5524,59.6222,59.5213,59.6067,19100.0
2013-10-08 10:45:00,76.86,76.87,76.63,76.66,22500.0,59.6222,59.63,59.4438,59.467,22500.0
2013-10-08 10:50:00,76.66,76.67,76.52,76.53,14700.0,59.467,59.4748,59.3584,59.3662,14700.0
2013-10-08 10:55:00,76.52,76.54,76.44,76.52,15100.0,59.3584,59.374,59.2964,59.3584,15100.0
2013-10-08 11:00:00,76.52,76.52,76.37,76.43,18400.0,59.3584,59.3584,59.2421,59.2886,18400.0
2013-10-08 11:05:00,76.42,76.64,76.42,76.6,21600.0,59.2809,59.4515,59.2809,59.4205,21600.0
2013-10-08 11:10:00,76.62,76.64,76.52,76.55,18600.0,59.436,59.4515,59.3584,59.3817,18600.0
2013-10-08 11:15:00,76.55,76.56,76.42,76.49,20700.0,59.3817,59.3895,59.2809,59.3352,20700.0
2013-10-08 11:20:00,76.49,76.5,76.42,76.43,34100.0,59.3352,59.3429,59.2809,59.2886,34100.0
2013-10-08 11:25:00,76.43,76.62,76.42,76.59,31400.0,59.2886,59.436,59.2809,59.4127,31400.0
2013-10-08 11:30:00,76.57,76.58,76.43,76.43,23300.0,59.3972,59.405,59.2886,59.2886,23300.0
2013-10-08 11:35:00,76.43,76.47,76.33,76.35,14700.0,59.2886,59.3197,59.2111,59.2266,14700.0
2013-10-08 11:40:00,76.35,76.39,76.3,76.37,15400.0,59.2266,59.2576,59.1878,59.2421,15400.0
2013-10-08 11:45:00,76.37,76.37,76.21,76.23,17100.0,59.2421,59.2421,59.118,59.1335,17100.0
2013-10-08 11:50:00,76.29,76.33,76.23,76.28,16200.0,59.18,59.2111,59.1335,59.1723,16200.0
2013-10-08 11:55:00,76.26,76.41,76.25,76.4,18300.0,59.1568,59.2731,59.149,59.2654,18300.0
2013-10-08 12:00:00,76.4,76.4,76.3,76.38,9900.0,59.2654,59.2654,59.1878,59.2498,9900.0
2013-10-08 12:05:00,76.36,76.38,76.3,76.38,10100.0,59.2343,59.2498,59.1878,59.2498,10100.0
2013-10-08 12:10:00,76.39,76.39,76.23,76.31,13300.0,59.2576,59.2576,59.1335,59.1955,13300.0
2013-10-08 12:15:00,76.29,76.34,76.2,76.23,12700.0,59.18,59.2188,59.1102,59.1335,12700.0
2013-10-08 12:20:00,76.23,76.31,76.23,76.23,11600.0,59.1335,59.1955,59.1335,59.1335,11600.0
2013-10-08 12:25:00,76.23,76.27,76.18,76.25,25300.0,59.1335,59.1645,59.0947,59.149,25300.0
2013-10-08 12:30:00,76.24,76.24,76.1,76.12,24600.0,59.1412,59.1412,59.0326,59.0482,24600.0
2013-10-08 12:35:00,76.12,76.27,76.09,76.16,13600.0,59.0482,59.1645,59.0249,59.0792,13600.0
2013-10-08 12:40:00,76.16,76.27,76.16,76.22,32200.0,59.0792,59.1645,59.0792,59.1257,32200.0
2013-10-08 12:45:00,76.25,76.32,76.21,76.3,17400.0,59.149,59.2033,59.118,59.1878,17400.0
2013-10-08 12:50:00,76.3,76.41,76.28,76.36,14100.0,59.1878,59.2731,59.1723,59.2343,14100.0
2013-10-08 12:55:00,76.36,76.48,76.36,76.47,6700.0,59.2343,59.3274,59.2343,59.3197,6700.0
2013-10-08 13:00:00,76.48,76.48,76.29,76.31,14500.0,59.3274,59.3274,59.18,59.1955,14500.0
2013-10-08 13:05:00,76.3,76.32,76.27,76.28,8400.0,59.1878,59.2033,59.1645,59.1723,8400.0
2013-10-08 13:10:00,76.27,76.35,76.24,76.25,7800.0,59.1645,59.2266,59.1412,59.149,7800.0
2013-10-08 13:15:00,76.25,76.26,76.18,76.21,13400.0,59.149,59.1568,59.0947,59.118,13400.0
2013-10-08 13:20:00,76.21,76.21,76.13,76.13,9100.0,59.118,59.118,59.0559,59.0559,9100.0
2013-10-08 13:25:00,76.13,76.3,76.13,76.3,13800.0,59.0559,59.1878,59.0559,59.1878,13800.0
2013-10-08 13:30:00,76.29,76.33,76.22,76.24,13300.0,59.18,59.2111,59.1257,59.1412,13300.0
2013-10-08 13:35:00,76.27,76.29,76.2,76.29,5600.0,59.1645,59.18,59.1102,59.18,5600.0
2013-10-08 13:40:00,76.29,76.38,76.24,76.37,15900.0,59.18,59.2498,59.1412,59.2421,15900.0
2013-10-08 13:45:00,76.37,76.39,76.26,76.28,15300.0,59.2421,59.2576,59.1568,59.1723,15300.0
2013-10-08 13:50:00,76.29,76.35,76.29,76.31,8900.0,59.18,59.2266,59.18,59.1955,8900.0
2013-10-08 13:55:00,76.35,76.45,76.33,76.35,9700.0,59.2266,59.3041,59.2111,59.2266,9700.0
2013-10-08 14:00:00,76.36,76.36,76.26,76.32,12900.0,59.2343,59.2343,59.1568,59.2033,12900.0
2013-10-08 14:05:00,76.32,76.33,76.2,76.25,6800.0,59.2033,59.2111,59.1102,59.149,6800.0
2013-10-08 14:10:00,76.24,76.42,76.23,76.39,9100.0,59.1412,59.2809,59.1335,59.2576,9100.0
2013-10-08 14:15:00,76.36,76.42,76.32,76.34,25900.0,59.2343,59.2809,59.2033,59.2188,25900.0
2013-10-08 14:20:00,76.37,76.49,76.31,76.44,10700.0,59.2421,59.3352,59.1955,59.2964,10700.0
2013-10-08 14:25:00,76.42,76.48,76.39,76.43,12500.0,59.2809,59.3274,59.2576,59.2886,12500.0
2013-10-08 14:30:00,76.42,76.47,76.3,76.3,12800.0,59.2809,59.3197,59.1878,59.1878,12800.0
2013-10-08 14:35:00,76.35,76.38,76.3,76.37,6800.0,59.2266,59.2498,59.1878,59.2421,6800.0
2013-10-08 14:40:00,76.4,76.42,76.33,76.36,6300.0,59.2654,59.2809,59.2111,59.2343,6300.0
2013-10-08 14:45:00,76.39,76.41,76.3,76.34,13800.0,59.2576,59.2731,59.1878,59.2188,13800.0
2013-10-08 14:50:00,76.33,76.37,76.28,76.33,15800.0,59.2111,59.2421,59.1723,59.2111,15800.0
2013-10-08 14:55:00,76.31,76.43,76.28,76.41,18400.0,59.1955,59.2886,59.1723,59.2731,18400.0
2013-10-08 15:00:00,76.4,76.48,76.39,76.45,14700.0,59.2654,59.3274,59.2576,59.3041,14700.0
2013-10-08 15:05:00,76.43,76.49,76.42,76.45,18200.0,59.2886,59.3352,59.2809,59.3041,18200.0
2013-10-08 15:10:00,76.42,76.47,76.38,76.47,18100.0,59.2809,59.3197,59.2498,59.3197,18100.0
2013-10-08 15:15:00,76.47,76.47,76.4,76.46,25800.0,59.3197,59.3197,59.2654,59.3119,25800.0
2013-10-08 15:20:00,76.46,76.51,76.43,76.49,30100.0,59.3119,59.3507,59.2886,59.3352,30100.0
2013-10-08 15:25:00,76.5,76.57,76.49,76.51,23800.0,59.3429,59.3972,59.3352,59.3507,23800.0
2013-10-08 15:30:00,76.5,76.55,76.4,76.44,31600.0,59.3429,59.3817,59.2654,59.2964,31600.0
2013-10-08 15:35:00,76.44,76.47,76.36,76.45,45100.0,59.2964,59.3197,59.2343,59.3041,45100.0
2013-10-08 15:40:00,76.45,76.5,76.4,76.43,38100.0,59.3041,59.3429,59.2654,59.2886,38100.0
2013-10-08 15:45:00,76.42,76.43,76.29,76.35,51300.0,59.2809,59.2886,59.18,59.2266,51300.0
2013-10-08 15:50:00,76.36,76.43,76.29,76.31,88100.0,59.2343,59.2886,59.18,59.1955,88100.0
2013-10-08 15:55:00,76.31,76.34,76.24,76.28,278400.0,59.1955,59.2188,59.1412,59.1723,278400.0
2013-10-09 09:30:00,76.33,76.49,76.27,76.27,40700.0,59.2111,59.3352,59.1645,59.1645,40700.0
2013-10-09 09:35:00,76.27,76.52,76.27,76.43,16400.0,59.1645,59.3584,59.1645,59.2886,16400.0
2013-10-09 09:40:00,76.43,76.47,76.26,76.3,14700.0,59.2886,59.3197,59.1568,59.1878,14700.0
2013-10-09 09:45:00,76.32,76.54,76.32,76.45,13300.0,59.2033,59.374,59.2033,59.3041,13300.0
2013-10-09 09:50:00,76.45,76.62,76.43,76.61,46500.0,59.3041,59.436,59.2886,59.4283,46500.0
2013-10-09 09:55:00,76.61,76.62,76.48,76.59,45600.0,59.4283,59.436,59.3274,59.4127,45600.0
2013-10-09 10:00:00,76.57,76.57,76.38,76.42,16200.0,59.3972,59.3972,59.2498,59.2809,16200.0
2013-10-09 10:05:00,76.44,76.78,76.44,76.7,19200.0,59.2964,59.5601,59.2964,59.4981,19200.0
2013-10-09 10:10:00,76.7,76.76,76.61,76.69,13900.0,59.4981,59.5446,59.4283,59.4903,13900.0
2013-10-09 10:15:00,76.71,76.78,76.66,76.7,14500.0,59.5058,59.5601,59.467,59.4981,14500.0
2013-10-09 10:20:00,76.67,76.89,76.62,76.86,26800.0,59.4748,59.6455,59.436,59.6222,26800.0
2013-10-09 10:25:00,76.87,76.95,76.76,76.77,19600.0,59.63,59.692,59.5446,59.5524,19600.0
2013-10-09 10:30:00,76.78,76.81,76.61,76.61,11500.0,59.5601,59.5834,59.4283,59.4283,11500.0
2013-10-09 10:35:00,76.63,76.67,76.57,76.67,7800.0,59.4438,59.4748,59.3972,59.4748,7800.0
2013-10-09 10:40:00,76.69,76.7,76.49,76.63,10300.0,59.4903,59.4981,59.3352,59.4438,10300.0
2013-10-09 10:45:00,76.64,76.64,76.45,76.58,16400.0,59.4515,59.4515,59.3041,59.405,16400.0
2013-10-09 10:50:00,76.57,76.57,76.42,76.43,17100.0,59.3972,59.3972,59.2809,59.2886,17100.0
2013-10-09 10:55:00,76.39,76.5,76.39,76.42,17300.0,59.2576,59.3429,59.2576,59.2809,17300.0
2013-10-09 11:00:00,76.39,76.56,76.39,76.51,11200.0,59.2576,59.3895,59.2576,59.3507,11200.0
2013-10-09 11:05:00,76.53,76.55,76.41,76.41,13100.0,59.3662,59.3817,59.2731,59.2731,13100.0
2013-10-09 11:10:00,76.39,76.44,76.35,76.37,20700.0,59.2576,59.2964,59.2266,59.2421,20700.0
2013-10-09 11:15:00,76.35,76.37,76.28,76.34,13700.0,59.2266,59.2421,59.1723,59.2188,13700.0
2013-10-09 11:20:00,76.34,76.36,76.2,76.23,19300.0,59.2188,59.2343,59.1102,59.1335,19300.0
2013-10-09 11:25:00,76.22,76.33,76.22,76.32,10500.0,59.1257,59.2111,59.1257,59.2033,10500.0
2013-10-09 11:30:00,76.33,76.4,76.3,76.31,14000.0,59.2111,59.2654,59.1878,59.1955,14000.0
2013-10-09 11:35:00,76.31,76.36,76.28,76.3,10300.0,59.1955,59.2343,59.1723,59.1878,10300.0
2013-10-09 11:40:00,76.31,76.37,76.3,76.34,13100.0,59.1955,59.2421,59.1878,59.2188,13100.0
2013-10-09 11:45:00,76.36,76.43,76.34,76.4,13300.0,59.2343,59.2886,59.2188,59.2654,13300.0
2013-10-09 11:50:00,76.39,76.4,76.32,76.37,13600.0,59.2576,59.2654,59.2033,59.2421,13600.0
2013-10-09 11:55:00,76.4,76.52,76.37,76.52,18200.0,59.2654,59.3584,59.2421,59.3584,18200.0
2013-10-09 12:00:00,76.52,76.56,76.48,76.51,8600.0,59.3584,59.3895,59.3274,59.3507,8600.0
2013-10-09 12:05:00,76.52,76.57,76.49,76.54,8200.0,59.3584,59.3972,59.3352,59.374,8200.0
2013-10-09 12:10:00,76.54,76.56,76.48,76.48,10700.0,59.374,59.3895,59.3274,59.3274,10700.0
2013-10-09 12:15:00,76.47,76.51,76.43,76.47,14100.0,59.3197,59.3507,59.2886,59.3197,14100.0
2013-10-09 12:20:00,76.46,76.5,76.43,76.47,7100.0,59.3119,59.3429,59.2886,59.3197,7100.0
2013-10-09 12:25:00,76.48,76.52,76.45,76.49,8800.0,59.3274,59.3584,59.3041,59.3352,8800.0
2013-10-09 12:30:00,76.54,76.61,76.54,76.61,9100.0,59.374,59.4283,59.374,59.4283,9100.0
2013-10-09 12:35:00,76.63,76.66,76.58,76.6,9700.0,59.4438,59.467,59.405,59.4205,9700.0
2013-10-09 12:40:00,76.62,76.66,76.55,76.64,6000.0,59.436,59.467,59.3817,59.4515,6000.0
2013-10-09 12:45:00,76.62,76.65,76.57,76.58,10600.0,59.436,59.4593,59.3972,59.405,10600.0
2013-10-09 12:50:00,76.61,76.64,76.59,76.63,12100.0,59.4283,59.4515,59.4127,59.4438,12100.0
2013-10-09 12:55:00,76.64,76.65,76.57,76.58,7400.0,59.4515,59.4593,59.3972,59.405,7400.0
2013-10-09 13:00:00,76.59,76.71,76.58,76.67,8200.0,59.4127,59.5058,59.405,59.4748,8200.0
2013-10-09 13:05:00,76.67,76.74,76.64,76.71,6900.0,59.4748,59.5291,59.4515,59.5058,6900.0
2013-10-09 13:10:00,76.7,76.72,76.65,76.72,12800.0,59.4981,59.5136,59.4593,59.5136,12800.0
2013-10-09 13:15:00,76.72,76.81,76.71,76.8,10000.0,59.5136,59.5834,59.5058,59.5756,10000.0
2013-10-09 13:20:00,76.8,76.87,76.75,76.83,8300.0,59.5756,59.63,59.5369,59.5989,8300.0
2013-10-09 13:25:00,76.82,76.89,76.79,76.8,9300.0,59.5912,59.6455,59.5679,59.5756,9300.0
2013-10-09 13:30:00,76.81,76.88,76.79,76.8,12700.0,59.5834,59.6377,59.5679,59.5756,12700.0
2013-10-09 13:35:00,76.76,76.83,76.76,76.76,7400.0,59.5446,59.5989,59.5446,59.5446,7400.0
2013-10-09 13:40:00,76.78,76.84,76.74,76.76,15800.0,59.5601,59.6067,59.5291,59.5446,15800.0
2013-10-09 13:45:00,76.75,76.78,76.73,76.73,6900.0,59.5369,59.5601,59.5213,59.5213,6900.0
2013-10-09 13:50:00,76.7,76.82,76.7,76.81,25100.0,59.4981,59.5912,59.4981,59.5834,25100.0
2013-10-09 13:55:00,76.8,76.86,76.75,76.79,9700.0,59.5756,59.6222,59.5369,59.5679,9700.0
2013-10-09 14:00:00,76.78,76.81,76.62,76.78,40900.0,59.5601,59.5834,59.436,59.5601,40900.0
2013-10-09 14:05:00,76.74,76.88,76.69,76.84,22700.0,59.5291,59.6377,59.4903,59.6067,22700.0
2013-10-09 14:10:00,76.85,76.92,76.77,76.81,38600.0,59.6144,59.6687,59.5524,59.5834,38600.0
2013-10-09 14:15:00,76.78,76.89,76.73,76.8,30200.0,59.5601,59.6455,59.5213,59.5756,30200.0
2013-10-09 14:20:00,76.76,76.89,76.7,76.74,35000.0,59.5446,59.6455,59.4981,59.5291,35000.0
2013-10-09 14:25:00,76.73,76.98,76.73,76.98,37200.0,59.5213,59.7153,59.5213,59.7153,37200.0
2013-10-09 14:30:00,76.95,77.13,76.93,77.03,30900.0,59.692,59.8316,59.6765,59.7541,30900.0
2013-10-09 14:35:00,77.06,77.09,76.98,77.08,13100.0,59.7773,59.8006,59.7153,59.7929,13100.0
2013-10-09 14:40:00,77.04,77.07,77.0,77.05,8600.0,59.7618,59.7851,59.7308,59.7696,8600.0
2013-10-09 14:45:00,77.07,77.1,76.97,77.01,9500.0,59.7851,59.8084,59.7075,59.7386,9500.0
2013-10-09 14:50:00,76.95,77.04,76.95,76.97,9200.0,59.692,59.7618,59.692,59.7075,9200.0
2013-10-09 14:55:00,76.97,77.1,76.97,77.06,8500.0,59.7075,59.8084,59.7075,59.7773,8500.0
2013-10-09 15:00:00,77.05,77.08,77.01,77.05,18100.0,59.7696,59.7929,59.7386,59.7696,18100.0
2013-10-09 15:05:00,77.05,77.09,76.98,77.08,9100.0,59.7696,59.8006,59.7153,59.7929,9100.0
2013-10-09 15:10:00,77.04,77.06,76.96,77.0,15300.0,59.7618,59.7773,59.6998,59.7308,15300.0
2013-10-09 15:15:00,77.01,77.05,76.99,77.03,19000.0,59.7386,59.7696,59.723,59.7541,19000.0
2013-10-09 15:20:00,77.02,77.05,76.98,77.01,22300.0,59.7463,59.7696,59.7153,59.7386,22300.0
2013-10-09 15:25:00,77.02,77.07,76.98,77.01,30300.0,59.7463,59.7851,59.7153,59.7386,30300.0
2013-10-09 15:30:00,77.01,77.09,76.99,77.06,33800.0,59.7386,59.8006,59.723,59.7773,33800.0
2013-10-09 15:35:00,77.06,77.15,77.04,77.12,54600.0,59.7773,59.8472,59.7618,59.8239,54600.0
2013-10-09 15:40:00,77.12,77.16,77.09,77.11,39200.0,59.8239,59.8549,59.8006,59.8161,39200.0
2013-10-09 15:45:00,77.11,77.13,76.88,76.89,78300.0,59.8161,59.8316,59.6377,59.6455,78300.0
2013-10-09 15:50:00,76.89,77.01,76.85,76.99,77200.0,59.6455,59.7386,59.6144,59.723,77200.0
2013-10-09 15:55:00,77.0,77.03,76.88,76.88,99300.0,59.7308,59.7541,59.6377,59.6377,99300.0
2013-10-10 09:30:00,77.75,78.14,77.74,77.9,43100.0,60.3126,60.6151,60.3048,60.4289,43100.0
2013-10-10 09:35:00,77.9,78.13,77.88,78.03,22300.0,60.4289,60.6074,60.4134,60.5298,22300.0
2013-10-10 09:40:00,78.08,78.34,78.08,78.26,23500.0,60.5686,60.7703,60.5686,60.7082,23500.0
2013-10-10 09:45:00,78.26,78.59,78.22,78.4,55800.0,60.7082,60.9642,60.6772,60.8168,55800.0
2013-10-10 09:50:00,78.39,78.46,78.22,78.39,32400.0,60.8091,60.8634,60.6772,60.8091,32400.0
2013-10-10 09:55:00,78.46,78.72,78.46,78.6,20900.0,60.8634,61.065,60.8634,60.972,20900.0
2013-10-10 10:00:00,78.53,78.59,78.44,78.56,45600.0,60.9177,60.9642,60.8478,60.9409,45600.0
2013-10-10 10:05:00,78.56,78.56,78.38,78.41,16000.0,60.9409,60.9409,60.8013,60.8246,16000.0
2013-10-10 10:10:00,78.43,78.46,78.28,78.28,15900.0,60.8401,60.8634,60.7237,60.7237,15900.0
2013-10-10 10:15:00,78.28,78.32,78.25,78.26,11400.0,60.7237,60.7548,60.7005,60.7082,11400.0
2013-10-10 10:20:00,78.26,78.37,78.26,78.37,17000.0,60.7082,60.7935,60.7082,60.7935,17000.0
2013-10-10 10:25:00,78.34,78.4,78.31,78.4,11100.0,60.7703,60.8168,60.747,60.8168,11100.0
2013-10-10 10:30:00,78.44,78.44,78.36,78.4,13700.0,60.8478,60.8478,60.7858,60.8168,13700.0
2013-10-10 10:35:00,78.39,78.55,78.39,78.5,13000.0,60.8091,60.9332,60.8091,60.8944,13000.0
2013-10-10 10:40:00,78.51,78.59,78.46,78.57,11000.0,60.9021,60.9642,60.8634,60.9487,11000.0
2013-10-10 10:45:00,78.57,78.69,78.56,78.58,14500.0,60.9487,61.0418,60.9409,60.9564,14500.0
2013-10-10 10:50:00,78.6,78.71,78.59,78.64,17000.0,60.972,61.0573,60.9642,61.003,17000.0
2013-10-10 10:55:00,78.6,78.74,78.59,78.65,12800.0,60.972,61.0806,60.9642,61.0107,12800.0
2013-10-10 11:00:00,78.65,78.65,78.48,78.51,29600.0,61.0107,61.0107,60.8789,60.9021,29600.0
2013-10-10 11:05:00,78.52,78.58,78.46,78.55,18600.0,60.9099,60.9564,60.8634,60.9332,18600.0
2013-10-10 11:10:00,78.53,78.57,78.47,78.53,10100.0,60.9177,60.9487,60.8711,60.9177,10100.0
2013-10-10 11:15:00,78.56,78.62,78.47,78.53,9200.0,60.9409,60.9875,60.8711,60.9177,9200.0
2013-10-10 11:20:00,78.53,78.65,78.53,78.57,10400.0,60.9177,61.0107,60.9177,60.9487,10400.0
2013-10-10 11:25:00,78.57,78.73,78.57,78.71,31000.0,60.9487,61.0728,60.9487,61.0573,31000.0
2013-10-10 11:30:00,78.72,78.78,78.6,78.77,12800.0,61.065,61.1116,60.972,61.1038,12800.0
2013-10-10 11:35:00,78.8,78.96,78.8,78.91,17000.0,61.1271,61.2512,61.1271,61.2124,17000.0
2013-10-10 11:40:00,78.91,79.0,78.87,78.95,11100.0,61.2124,61.2822,61.1814,61.2435,11100.0
2013-10-10 11:45:00,78.94,79.0,78.88,78.98,13000.0,61.2357,61.2822,61.1892,61.2667,13000.0
2013-10-10 11:50:00,78.98,79.02,78.92,79.02,28400.0,61.2667,61.2978,61.2202,61.2978,28400.0
2013-10-10 11:55:00,79.02,79.08,78.93,78.97,28900.0,61.2978,61.3443,61.2279,61.259,28900.0
2013-10-10 12:00:00,78.95,78.96,78.85,78.88,7700.0,61.2435,61.2512,61.1659,61.1892,7700.0
2013-10-10 12:05:00,78.87,78.88,78.82,78.86,7600.0,61.1814,61.1892,61.1426,61.1736,7600.0
2013-10-10 12:10:00,78.85,78.89,78.8,78.88,13000.0,61.1659,61.1969,61.1271,61.1892,13000.0
2013-10-10 12:15:00,78.87,78.91,78.83,78.86,16900.0,61.1814,61.2124,61.1504,61.1736,16900.0
2013-10-10 12:20:00,78.84,78.85,78.71,78.74,16100.0,61.1581,61.1659,61.0573,61.0806,16100.0
2013-10-10 12:25:00,78.73,78.77,78.68,78.69,15000.0,61.0728,61.1038,61.034,61.0418,15000.0
2013-10-10 12:30:00,78.69,78.76,78.68,78.7,4500.0,61.0418,61.0961,61.034,61.0495,4500.0
2013-10-10 12:35:00,78.7,78.72,78.65,78.66,5000.0,61.0495,61.065,61.0107,61.0185,5000.0
2013-10-10 12:40:00,78.67,78.77,78.66,78.77,6400.0,61.0263,61.1038,61.0185,61.1038,6400.0
2013-10-10 12:45:00,78.78,78.81,78.73,78.78,6500.0,61.1116,61.1349,61.0728,61.1116,6500.0
2013-10-10 12:50:00,78.78,78.82,78.76,78.78,7300.0,61.1116,61.1426,61.0961,61.1116,7300.0
2013-10-10 12:55:00,78.77,78.77,78.72,78.72,3200.0,61.1038,61.1038,61.065,61.065,3200.0
2013-10-10 13:00:00,78.75,78.76,78.67,78.67,8000.0,61.0883,61.0961,61.0263,61.0263,8000.0
2013-10-10 13:05:00,78.67,78.73,78.67,78.72,5700.0,61.0263,61.0728,61.0263,61.065,5700.0
2013-10-10 13:10:00,78.74,78.81,78.73,78.81,7100.0,61.0806,61.1349,61.0728,61.1349,7100.0
2013-10-10 13:15:00,78.81,78.82,78.71,78.71,14900.0,61.1349,61.1426,61.0573,61.0573,14900.0
2013-10-10 13:20:00,78.73,78.8,78.72,78.79,10400.0,61.0728,61.1271,61.065,61.1193,10400.0
2013-10-10 13:25:00,78.77,78.83,78.72,78.79,11700.0,61.1038,61.1504,61.065,61.1193,11700.0
2013-10-10 13:30:00,78.79,78.83,78.74,78.82,13500.0,61.1193,61.1504,61.0806,61.1426,13500.0
2013-10-10 13:35:00,78.82,78.84,78.76,78.83,6400.0,61.1426,61.1581,61.0961,61.1504,6400.0
2013-10-10 13:40:00,78.8,78.86,78.74,78.76,9500.0,61.1271,61.1736,61.0806,61.0961,9500.0
2013-10-10 13:45:00,78.78,78.83,78.71,78.76,10100.0,61.1116,61.1504,61.0573,61.0961,10100.0
2013-10-10 13:50:00,78.75,78.8,78.71,78.8,8700.0,61.0883,61.1271,61.0573,61.1271,8700.0
2013-10-10 13:55:00,78.79,78.85,78.75,78.85,13700.0,61.1193,61.1659,61.0883,61.1659,13700.0
2013-10-10 14:00:00,78.84,78.85,78.79,78.83,12600.0,61.1581,61.1659,61.1193,61.1504,12600.0
2013-10-10 14:05:00,78.83,78.84,78.67,78.72,7900.0,61.1504,61.1581,61.0263,61.065,7900.0
2013-10-10 14:10:00,78.7,78.75,78.66,78.72,11900.0,61.0495,61.0883,61.0185,61.065,11900.0
2013-10-10 14:15:00,78.73,78.75,78.64,78.67,26000.0,61.0728,61.0883,61.003,61.0263,26000.0
2013-10-10 14:20:00,78.67,78.74,78.67,78.71,16000.0,61.0263,61.0806,61.0263,61.0573,16000.0
2013-10-10 14:25:00,78.71,78.72,78.68,78.68,4400.0,61.0573,61.065,61.034,61.034,4400.0
2013-10-10 14:30:00,78.67,78.72,78.65,78.72,5800.0,61.0263,61.065,61.0107,61.065,5800.0
2013-10-10 14:35:00,78.73,78.74,78.65,78.69,5200.0,61.0728,61.0806,61.0107,61.0418,5200.0
2013-10-10 14:40:00,78.71,78.74,78.67,78.7,6600.0,61.0573,61.0806,61.0263,61.0495,6600.0
2013-10-10 14:45:00,78.69,78.72,78.61,78.66,9300.0,61.0418,61.065,60.9797,61.0185,9300.0
2013-10-10 14:50:00,78.65,78.75,78.65,78.74,18400.0,61.0107,61.0883,61.0107,61.0806,18400.0
2013-10-10 14:55:00,78.73,78.75,78.7,78.74,8000.0,61.0728,61.0883,61.0495,61.0806,8000.0
2013-10-10 15:00:00,78.73,78.93,78.7,78.93,32100.0,61.0728,61.2279,61.0495,61.2279,32100.0
2013-10-10 15:05:00,78.93,79.08,78.93,79.02,20300.0,61.2279,61.3443,61.2279,61.2978,20300.0
2013-10-10 15:10:00,79.03,79.16,79.03,79.11,28600.0,61.3055,61.4064,61.3055,61.3676,28600.0
2013-10-10 15:15:00,79.1,79.12,79.0,79.0,22800.0,61.3598,61.3753,61.2822,61.2822,22800.0
2013-10-10 15:20:00,79.03,79.05,78.98,79.04,26100.0,61.3055,61.321,61.2667,61.3133,26100.0
2013-10-10 15:25:00,79.04,79.04,78.94,78.98,21700.0,61.3133,61.3133,61.2357,61.2667,21700.0
2013-10-10 15:30:00,78.98,79.0,78.94,78.96,23300.0,61.2667,61.2822,61.2357,61.2512,23300.0
2013-10-10 15:35:00,78.97,78.98,78.88,78.89,27300.0,61.259,61.2667,61.1892,61.1969,27300.0
2013-10-10 15:40:00,78.89,78.94,78.84,78.85,35200.0,61.1969,61.2357,61.1581,61.1659,35200.0
2013-10-10 15:45:00,78.84,78.91,78.72,78.77,48600.0,61.1581,61.2124,61.065,61.1038,48600.0
2013-10-10 15:50:00,78.77,78.81,78.75,78.8,65600.0,61.1038,61.1349,61.0883,61.1271,65600.0
2013-10-10 15:55:00,78.8,78.98,78.77,78.96,112300.0,61.1271,61.2667,61.1038,61.2512,112300.0
2013-10-11 09:30:00,78.96,79.03,78.88,78.98,28100.0,61.2512,61.3055,61.1892,61.2667,28100.0
2013-10-11 09:35:00,78.98,79.16,78.92,79.16,9000.0,61.2667,61.4064,61.2202,61.4064,9000.0
2013-10-11 09:40:00,79.16,79.16,78.97,79.06,12400.0,61.4064,61.4064,61.259,61.3288,12400.0
2013-10-11 09:45:00,79.06,79.06,78.81,78.87,11900.0,61.3288,61.3288,61.1349,61.1814,11900.0
2013-10-11 09:50:00,78.91,78.95,78.76,78.85,8200.0,61.2124,61.2435,61.0961,61.1659,8200.0
2013-10-11 09:55:00,78.86,79.1,78.82,79.09,8100.0,61.1736,61.3598,61.1426,61.3521,8100.0
2013-10-11 10:00:00,79.11,79.12,79.01,79.08,9700.0,61.3676,61.3753,61.29,61.3443,9700.0
2013-10-11 10:05:00,79.08,79.1,79.02,79.09,12700.0,61.3443,61.3598,61.2978,61.3521,12700.0
2013-10-11 10:10:00,79.09,79.1,78.95,78.99,5700.0,61.3521,61.3598,61.2435,61.2745,5700.0
2013-10-11 10:15:00,78.99,79.01,78.86,78.86,9600.0,61.2745,61.29,61.1736,61.1736,9600.0
2013-10-11 10:20:00,78.86,78.86,78.74,78.78,14200.0,61.1736,61.1736,61.0806,61.1116,14200.0
2013-10-11 10:25:00,78.81,78.84,78.74,78.8,18900.0,61.1349,61.1581,61.0806,61.1271,18900.0
2013-10-11 10:30:00,78.78,78.83,78.78,78.8,18400.0,61.1116,61.1504,61.1116,61.1271,18400.0
2013-10-11 10:35:00,78.8,78.84,78.73,78.76,11900.0,61.1271,61.1581,61.0728,61.0961,11900.0
2013-10-11 10:40:00,78.77,78.8,78.74,78.77,5400.0,61.1038,61.1271,61.0806,61.1038,5400.0
2013-10-11 10:45:00,78.78,78.82,78.77,78.79,4600.0,61.1116,61.1426,61.1038,61.1193,4600.0
2013-10-11 10:50:00,78.82,78.9,78.77,78.87,10500.0,61.1426,61.2047,61.1038,61.1814,10500.0
2013-10-11 10:55:00,78.9,78.96,78.84,78.95,4900.0,61.2047,61.2512,61.1581,61.2435,4900.0
2013-10-11 11:00:00,78.96,78.98,78.93,78.97,9900.0,61.2512,61.2667,61.2279,61.259,9900.0
2013-10-11 11:05:00,78.97,78.98,78.91,78.94,9100.0,61.259,61.2667,61.2124,61.2357,9100.0
2013-10-11 11:10:00,78.93,78.96,78.9,78.9,6600.0,61.2279,61.2512,61.2047,61.2047,6600.0
2013-10-11 11:15:00,78.91,78.93,78.81,78.83,9300.0,61.2124,61.2279,61.1349,61.1504,9300.0
2013-10-11 11:20:00,78.85,78.88,78.83,78.88,7300.0,61.1659,61.1892,61.1504,61.1892,7300.0
2013-10-11 11:25:00,78.88,78.9,78.78,78.78,11400.0,61.1892,61.2047,61.1116,61.1116,11400.0
2013-10-11 11:30:00,78.78,78.9,78.78,78.87,17200.0,61.1116,61.2047,61.1116,61.1814,17200.0
2013-10-11 11:35:00,78.9,78.99,78.89,78.98,6500.0,61.2047,61.2745,61.1969,61.2667,6500.0
2013-10-11 11:40:00,78.98,79.06,78.97,79.04,8300.0,61.2667,61.3288,61.259,61.3133,8300.0
2013-10-11 11:45:00,79.01,79.05,78.99,79.05,6800.0,61.29,61.321,61.2745,61.321,6800.0
2013-10-11 11:50:00,79.02,79.05,78.96,79.02,14300.0,61.2978,61.321,61.2512,61.2978,14300.0
2013-10-11 11:55:00,79.02,79.14,79.02,79.13,7500.0,61.2978,61.3908,61.2978,61.3831,7500.0
2013-10-11 12:00:00,79.12,79.25,79.11,79.18,9800.0,61.3753,61.4762,61.3676,61.4219,9800.0
2013-10-11 12:05:00,79.18,79.23,79.13,79.22,8200.0,61.4219,61.4607,61.3831,61.4529,8200.0
2013-10-11 12:10:00,79.19,79.19,79.07,79.09,8500.0,61.4296,61.4296,61.3365,61.3521,8500.0
2013-10-11 12:15:00,79.12,79.15,79.07,79.15,7600.0,61.3753,61.3986,61.3365,61.3986,7600.0
2013-10-11 12:20:00,79.16,79.18,79.09,79.11,6800.0,61.4064,61.4219,61.3521,61.3676,6800.0
2013-10-11 12:25:00,79.13,79.15,79.06,79.09,12100.0,61.3831,61.3986,61.3288,61.3521,12100.0
2013-10-11 12:30:00,79.09,79.12,79.09,79.11,5300.0,61.3521,61.3753,61.3521,61.3676,5300.0
2013-10-11 12:35:00,79.12,79.13,79.09,79.09,4000.0,61.3753,61.3831,61.3521,61.3521,4000.0
2013-10-11 12:40:00,79.11,79.15,79.08,79.08,13500.0,61.3676,61.3986,61.3443,61.3443,13500.0
2013-10-11 12:45:00,79.06,79.1,79.04,79.05,8500.0,61.3288,61.3598,61.3133,61.321,8500.0
2013-10-11 12:50:00,79.05,79.11,79.04,79.08,8000.0,61.321,61.3676,61.3133,61.3443,8000.0
2013-10-11 12:55:00,79.08,79.12,79.07,79.09,7900.0,61.3443,61.3753,61.3365,61.3521,7900.0
2013-10-11 13:00:00,79.08,79.08,79.01,79.04,7600.0,61.3443,61.3443,61.29,61.3133,7600.0
2013-10-11 13:05:00,79.04,79.08,79.02,79.08,8300.0,61.3133,61.3443,61.2978,61.3443,8300.0
2013-10-11 13:10:00,79.1,79.11,79.06,79.1,9400.0,61.3598,61.3676,61.3288,61.3598,9400.0
2013-10-11 13:15:00,79.1,79.1,78.98,79.0,8000.0,61.3598,61.3598,61.2667,61.2822,8000.0
2013-10-11 13:20:00,78.99,79.0,78.93,78.94,10500.0,61.2745,61.2822,61.2279,61.2357,10500.0
2013-10-11 13:25:00,78.95,78.97,78.89,78.91,9700.0,61.2435,61.259,61.1969,61.2124,9700.0
2013-10-11 13:30:00,78.92,78.93,78.9,78.92,8000.0,61.2202,61.2279,61.2047,61.2202,8000.0
2013-10-11 13:35:00,78.92,78.93,78.84,78.86,10000.0,61.2202,61.2279,61.1581,61.1736,10000.0
2013-10-11 13:40:00,78.86,78.86,78.82,78.86,10300.0,61.1736,61.1736,61.1426,61.1736,10300.0
2013-10-11 13:45:00,78.89,78.94,78.87,78.91,20100.0,61.1969,61.2357,61.1814,61.2124,20100.0
2013-10-11 13:50:00,78.91,78.96,78.91,78.94,15500.0,61.2124,61.2512,61.2124,61.2357,15500.0
2013-10-11 13:55:00,78.94,78.94,78.87,78.91,3900.0,61.2357,61.2357,61.1814,61.2124,3900.0
2013-10-11 14:00:00,78.91,78.95,78.88,78.92,9800.0,61.2124,61.2435,61.1892,61.2202,9800.0
2013-10-11 14:05:00,78.92,78.94,78.9,78.93,8100.0,61.2202,61.2357,61.2047,61.2279,8100.0
2013-10-11 14:10:00,78.93,78.94,78.9,78.93,5100.0,61.2279,61.2357,61.2047,61.2279,5100.0
2013-10-11 14:15:00,78.92,78.96,78.9,78.94,10500.0,61.2202,61.2512,61.2047,61.2357,10500.0
2013-10-11 14:20:00,78.93,78.95,78.91,78.93,9500.0,61.2279,61.2435,61.2124,61.2279,9500.0
2013-10-11 14:25:00,78.93,78.95,78.89,78.93,15700.0,61.2279,61.2435,61.1969,61.2279,15700.0
2013-10-11 14:30:00,78.93,78.96,78.92,78.95,11700.0,61.2279,61.2512,61.2202,61.2435,11700.0
2013-10-11 14:35:00,78.96,78.96,78.87,78.87,14300.0,61.2512,61.2512,61.1814,61.1814,14300.0
2013-10-11 14:40:00,78.88,78.92,78.87,78.91,9600.0,61.1892,61.2202,61.1814,61.2124,9600.0
2013-10-11 14:45:00,78.92,78.92,78.85,78.88,13200.0,61.2202,61.2202,61.1659,61.1892,13200.0
2013-10-11 14:50:00,78.88,78.91,78.86,78.9,4400.0,61.1892,61.2124,61.1736,61.2047,4400.0
2013-10-11 14:55:00,78.92,78.93,78.88,78.9,8000.0,61.2202,61.2279,61.1892,61.2047,8000.0
2013-10-11 15:00:00,78.9,78.9,78.83,78.83,14100.0,61.2047,61.2047,61.1504,61.1504,14100.0
2013-10-11 15:05:00,78.83,78.86,78.81,78.82,6600.0,61.1504,61.1736,61.1349,61.1426,6600.0
2013-10-11 15:10:00,78.84,78.85,78.74,78.75,28000.0,61.1581,61.1659,61.0806,61.0883,28000.0
2013-10-11 15:15:00,78.74,78.81,78.74,78.8,18800.0,61.0806,61.1349,61.0806,61.1271,18800.0
2013-10-11 15:20:00,78.82,78.85,78.79,78.84,10100.0,61.1426,61.1659,61.1193,61.1581,10100.0
2013-10-11 15:25:00,78.84,78.86,78.81,78.81,17100.0,61.1581,61.1736,61.1349,61.1349,17100.0
2013-10-11 15:30:00,78.82,78.83,78.79,78.8,74000.0,61.1426,61.1504,61.1193,61.1271,74000.0
2013-10-11 15:35:00,78.8,78.83,78.75,78.75,59500.0,61.1271,61.1504,61.0883,61.0883,59500.0
2013-10-11 15:40:00,78.76,78.81,78.75,78.8,22600.0,61.0961,61.1349,61.0883,61.1271,22600.0
2013-10-11 15:45:00,78.8,78.83,78.73,78.75,55000.0,61.1271,61.1504,61.0728,61.0883,55000.0
2013-10-11 15:50:00,78.75,78.77,78.73,78.75,58200.0,61.0883,61.1038,61.0728,61.0883,58200.0
2013-10-11 15:55:00,78.75,78.81,78.74,78.74,195500.0,61.0883,61.1349,61.0806,61.0806,195500.0
2013-10-14 09:30:00,78.37,78.56,78.2,78.35,31600.0,60.7935,60.9409,60.6617,60.778,31600.0
2013-10-14 09:35:00,78.44,78.66,78.35,78.57,18600.0,60.8478,61.0185,60.778,60.9487,18600.0
2013-10-14 09:40:00,78.61,78.69,78.54,78.62,10900.0,60.9797,61.0418,60.9254,60.9875,10900.0
2013-10-14 09:45:00,78.66,78.67,78.44,78.44,23600.0,61.0185,61.0263,60.8478,60.8478,23600.0
2013-10-14 09:50:00,78.46,78.7,78.46,78.7,9700.0,60.8634,61.0495,60.8634,61.0495,9700.0
2013-10-14 09:55:00,78.7,78.76,78.66,78.69,8100.0,61.0495,61.0961,61.0185,61.0418,8100.0
2013-10-14 10:00:00,78.72,78.76,78.6,78.63,8200.0,61.065,61.0961,60.972,60.9952,8200.0
2013-10-14 10:05:00,78.64,78.64,78.59,78.63,6100.0,61.003,61.003,60.9642,60.9952,6100.0
2013-10-14 10:10:00,78.63,78.69,78.54,78.63,11000.0,60.9952,61.0418,60.9254,60.9952,11000.0
2013-10-14 10:15:00,78.65,78.66,78.56,78.56,10100.0,61.0107,61.0185,60.9409,60.9409,10100.0
2013-10-14 10:20:00,78.57,78.67,78.56,78.64,10300.0,60.9487,61.0263,60.9409,61.003,10300.0
2013-10-14 10:25:00,78.62,78.67,78.6,78.63,13100.0,60.9875,61.0263,60.972,60.9952,13100.0
2013-10-14 10:30:00,78.62,78.65,78.59,78.6,12100.0,60.9875,61.0107,60.9642,60.972,12100.0
2013-10-14 10:35:00,78.61,78.64,78.56,78.58,11300.0,60.9797,61.003,60.9409,60.9564,11300.0
2013-10-14 10:40:00,78.55,78.6,78.52,78.58,12400.0,60.9332,60.972,60.9099,60.9564,12400.0
2013-10-14 10:45:00,78.58,78.65,78.56,78.58,18100.0,60.9564,61.0107,60.9409,60.9564,18100.0
2013-10-14 10:50:00,78.58,78.61,78.5,78.5,8900.0,60.9564,60.9797,60.8944,60.8944,8900.0
2013-10-14 10:55:00,78.49,78.58,78.49,78.54,7700.0,60.8866,60.9564,60.8866,60.9254,7700.0
2013-10-14 11:00:00,78.54,78.54,78.46,78.48,7400.0,60.9254,60.9254,60.8634,60.8789,7400.0
2013-10-14 11:05:00,78.48,78.5,78.46,78.5,17300.0,60.8789,60.8944,60.8634,60.8944,17300.0
2013-10-14 11:10:00,78.5,78.53,78.48,78.49,21800.0,60.8944,60.9177,60.8789,60.8866,21800.0
2013-10-14 11:15:00,78.5,78.59,78.5,78.59,6200.0,60.8944,60.9642,60.8944,60.9642,6200.0
2013-10-14 11:20:00,78.59,78.6,78.55,78.56,21800.0,60.9642,60.972,60.9332,60.9409,21800.0
2013-10-14 11:25:00,78.58,78.59,78.5,78.59,15200.0,60.9564,60.9642,60.8944,60.9642,15200.0
2013-10-14 11:30:00,78.6,78.62,78.56,78.58,12700.0,60.972,60.9875,60.9409,60.9564,12700.0
2013-10-14 11:35:00,78.6,78.73,78.59,78.7,6000.0,60.972,61.0728,60.9642,61.0495,6000.0
2013-10-14 11:40:00,78.7,78.75,78.69,78.71,6800.0,61.0495,61.0883,61.0418,61.0573,6800.0
2013-10-14 11:45:00,78.72,78.79,78.71,78.75,6600.0,61.065,61.1193,61.0573,61.0883,6600.0
2013-10-14 11:50:00,78.75,78.82,78.71,78.8,9300.0,61.0883,61.1426,61.0573,61.1271,9300.0
2013-10-14 11:55:00,78.81,78.9,78.81,78.85,10500.0,61.1349,61.2047,61.1349,61.1659,10500.0
2013-10-14 12:00:00,78.84,78.88,78.8,78.85,13000.0,61.1581,61.1892,61.1271,61.1659,13000.0
2013-10-14 12:05:00,78.85,78.85,78.79,78.8,4400.0,61.1659,61.1659,61.1193,61.1271,4400.0
2013-10-14 12:10:00,78.8,78.81,78.72,78.72,5300.0,61.1271,61.1349,61.065,61.065,5300.0
2013-10-14 12:15:00,78.72,78.75,78.7,78.75,4000.0,61.065,61.0883,61.0495,61.0883,4000.0
2013-10-14 12:20:00,78.75,78.76,78.67,78.69,6100.0,61.0883,61.0961,61.0263,61.0418,6100.0
2013-10-14 12:25:00,78.7,78.72,78.69,78.72,5700.0,61.0495,61.065,61.0418,61.065,5700.0
2013-10-14 12:30:00,78.71,78.76,78.7,78.74,9100.0,61.0573,61.0961,61.0495,61.0806,9100.0
2013-10-14 12:35:00,78.74,78.83,78.74,78.77,4700.0,61.0806,61.1504,61.0806,61.1038,4700.0
2013-10-14 12:40:00,78.8,78.8,78.71,78.73,7600.0,61.1271,61.1271,61.0573,61.0728,7600.0
2013-10-14 12:45:00,78.74,78.77,78.72,78.73,7200.0,61.0806,61.1038,61.065,61.0728,7200.0
2013-10-14 12:50:00,78.73,78.77,78.73,78.75,5000.0,61.0728,61.1038,61.0728,61.0883,5000.0
2013-10-14 12:55:00,78.75,78.75,78.7,78.74,6000.0,61.0883,61.0883,61.0495,61.0806,6000.0
2013-10-14 13:00:00,78.75,78.75,78.72,78.75,4200.0,61.0883,61.0883,61.065,61.0883,4200.0
2013-10-14 13:05:00,78.75,78.78,78.73,78.77,7400.0,61.0883,61.1116,61.0728,61.1038,7400.0
2013-10-14 13:10:00,78.75,78.87,78.75,78.85,7800.0,61.0883,61.1814,61.0883,61.1659,7800.0
2013-10-14 13:15:00,78.85,78.85,78.81,78.82,7100.0,61.1659,61.1659,61.1349,61.1426,7100.0
2013-10-14 13:20:00,78.82,78.86,78.81,78.84,7000.0,61.1426,61.1736,61.1349,61.1581,7000.0
2013-10-14 13:25:00,78.84,78.86,78.83,78.86,5600.0,61.1581,61.1736,61.1504,61.1736,5600.0
2013-10-14 13:30:00,78.87,78.9,78.85,78.9,6400.0,61.1814,61.2047,61.1659,61.2047,6400.0
2013-10-14 13:35:00,78.92,78.92,78.82,78.9,53600.0,61.2202,61.2202,61.1426,61.2047,53600.0
2013-10-14 13:40:00,78.9,78.92,78.87,78.89,4900.0,61.2047,61.2202,61.1814,61.1969,4900.0
2013-10-14 13:45:00,78.91,78.95,78.83,78.86,8400.0,61.2124,61.2435,61.1504,61.1736,8400.0
2013-10-14 13:50:00,78.86,78.88,78.85,78.87,6700.0,61.1736,61.1892,61.1659,61.1814,6700.0
2013-10-14 13:55:00,78.87,78.87,78.84,78.87,5900.0,61.1814,61.1814,61.1581,61.1814,5900.0
2013-10-14 14:00:00,78.87,78.94,78.82,78.94,12800.0,61.1814,61.2357,61.1426,61.2357,12800.0
2013-10-14 14:05:00,78.96,79.0,78.91,78.93,12000.0,61.2512,61.2822,61.2124,61.2279,12000.0
2013-10-14 14:10:00,78.91,78.97,78.88,78.97,17900.0,61.2124,61.259,61.1892,61.259,17900.0
2013-10-14 14:15:00,78.96,78.97,78.93,78.96,8100.0,61.2512,61.259,61.2279,61.2512,8100.0
2013-10-14 14:20:00,78.97,78.99,78.91,78.93,6500.0,61.259,61.2745,61.2124,61.2279,6500.0
2013-10-14 14:25:00,78.93,78.93,78.9,78.9,6200.0,61.2279,61.2279,61.2047,61.2047,6200.0
2013-10-14 14:30:00,78.91,78.95,78.88,78.92,7300.0,61.2124,61.2435,61.1892,61.2202,7300.0
2013-10-14 14:35:00,78.92,78.97,78.92,78.95,7300.0,61.2202,61.259,61.2202,61.2435,7300.0
2013-10-14 14:40:00,78.96,78.98,78.8,78.85,26600.0,61.2512,61.2667,61.1271,61.1659,26600.0
2013-10-14 14:45:00,78.85,78.95,78.85,78.94,19400.0,61.1659,61.2435,61.1659,61.2357,19400.0
2013-10-14 14:50:00,78.94,78.94,78.85,78.86,7100.0,61.2357,61.2357,61.1659,61.1736,7100.0
2013-10-14 14:55:00,78.85,78.95,78.8,78.94,15500.0,61.1659,61.2435,61.1271,61.2357,15500.0
2013-10-14 15:00:00,78.94,78.97,78.85,78.97,11800.0,61.2357,61.259,61.1659,61.259,11800.0
2013-10-14 15:05:00,78.97,79.09,78.97,79.09,23400.0,61.259,61.3521,61.259,61.3521,23400.0
2013-10-14 15:10:00,79.07,79.08,79.01,79.05,16200.0,61.3365,61.3443,61.29,61.321,16200.0
2013-10-14 15:15:00,79.05,79.08,79.01,79.01,12900.0,61.321,61.3443,61.29,61.29,12900.0
2013-10-14 15:20:00,79.01,79.03,78.99,79.0,12400.0,61.29,61.3055,61.2745,61.2822,12400.0
2013-10-14 15:25:00,79.01,79.05,78.99,79.05,12600.0,61.29,61.321,61.2745,61.321,12600.0
2013-10-14 15:30:00,79.04,79.1,79.02,79.07,17200.0,61.3133,61.3598,61.2978,61.3365,17200.0
2013-10-14 15:35:00,79.06,79.08,78.93,78.94,31100.0,61.3288,61.3443,61.2279,61.2357,31100.0
2013-10-14 15:40:00,78.94,78.96,78.91,78.94,31400.0,61.2357,61.2512,61.2124,61.2357,31400.0
2013-10-14 15:45:00,78.93,78.95,78.83,78.9,51100.0,61.2279,61.2435,61.1504,61.2047,51100.0
2013-10-14 15:50:00,78.89,78.89,78.82,78.87,43100.0,61.1969,61.1969,61.1426,61.1814,43100.0
2013-10-14 15:55:00,78.88,79.08,78.85,79.04,99300.0,61.1892,61.3443,61.1659,61.3133,99300.0
2013-10-15 09:30:00,78.95,78.95,78.61,78.64,36600.0,61.2435,61.2435,60.9797,61.003,36600.0
2013-10-15 09:35:00,78.65,78.92,78.64,78.65,10000.0,61.0107,61.2202,61.003,61.0107,10000.0
2013-10-15 09:40:00,78.65,78.74,78.54,78.65,16500.0,61.0107,61.0806,60.9254,61.0107,16500.0
2013-10-15 09:45:00,78.66,78.81,78.65,78.65,8400.0,61.0185,61.1349,61.0107,61.0107,8400.0
2013-10-15 09:50:00,78.61,78.69,78.58,78.6,9900.0,60.9797,61.0418,60.9564,60.972,9900.0
2013-10-15 09:55:00,78.6,78.72,78.6,78.65,11400.0,60.972,61.065,60.972,61.0107,11400.0
2013-10-15 10:00:00,78.66,78.66,78.47,78.57,17500.0,61.0185,61.0185,60.8711,60.9487,17500.0
2013-10-15 10:05:00,78.58,78.8,78.58,78.75,36500.0,60.9564,61.1271,60.9564,61.0883,36500.0
2013-10-15 10:10:00,78.77,78.87,78.75,78.75,9600.0,61.1038,61.1814,61.0883,61.0883,9600.0
2013-10-15 10:15:00,78.75,78.84,78.71,78.75,12700.0,61.0883,61.1581,61.0573,61.0883,12700.0
2013-10-15 10:20:00,78.78,78.79,78.72,78.74,11900.0,61.1116,61.1193,61.065,61.0806,11900.0
2013-10-15 10:25:00,78.75,78.82,78.72,78.74,12000.0,61.0883,61.1426,61.065,61.0806,12000.0
2013-10-15 10:30:00,78.75,78.83,78.72,78.79,15500.0,61.0883,61.1504,61.065,61.1193,15500.0
2013-10-15 10:35:00,78.8,78.86,78.78,78.84,13100.0,61.1271,61.1736,61.1116,61.1581,13100.0
2013-10-15 10:40:00,78.86,78.89,78.71,78.76,63000.0,61.1736,61.1969,61.0573,61.0961,63000.0
2013-10-15 10:45:00,78.78,78.82,78.69,78.78,55200.0,61.1116,61.1426,61.0418,61.1116,55200.0
2013-10-15 10:50:00,78.79,78.81,78.7,78.73,24700.0,61.1193,61.1349,61.0495,61.0728,24700.0
2013-10-15 10:55:00,78.74,78.76,78.63,78.74,12300.0,61.0806,61.0961,60.9952,61.0806,12300.0
2013-10-15 11:00:00,78.74,78.8,78.67,78.71,15400.0,61.0806,61.1271,61.0263,61.0573,15400.0
2013-10-15 11:05:00,78.69,78.76,78.58,78.65,11300.0,61.0418,61.0961,60.9564,61.0107,11300.0
2013-10-15 11:10:00,78.63,79.01,78.58,78.92,30200.0,60.9952,61.29,60.9564,61.2202,30200.0
2013-10-15 11:15:00,78.9,78.93,78.82,78.93,18900.0,61.2047,61.2279,61.1426,61.2279,18900.0
2013-10-15 11:20:00,78.93,78.98,78.91,78.94,8900.0,61.2279,61.2667,61.2124,61.2357,8900.0
2013-10-15 11:25:00,78.94,78.97,78.9,78.91,15600.0,61.2357,61.259,61.2047,61.2124,15600.0
2013-10-15 11:30:00,78.9,78.95,78.89,78.9,21700.0,61.2047,61.2435,61.1969,61.2047,21700.0
2013-10-15 11:35:00,78.9,78.92,78.83,78.89,38600.0,61.2047,61.2202,61.1504,61.1969,38600.0
2013-10-15 11:40:00,78.89,78.93,78.85,78.9,33800.0,61.1969,61.2279,61.1659,61.2047,33800.0
2013-10-15 11:45:00,78.89,78.91,78.83,78.84,17700.0,61.1969,61.2124,61.1504,61.1581,17700.0
2013-10-15 11:50:00,78.84,78.9,78.84,78.9,21900.0,61.1581,61.2047,61.1581,61.2047,21900.0
2013-10-15 11:55:00,78.9,78.93,78.86,78.88,13500.0,61.2047,61.2279,61.1736,61.1892,13500.0
2013-10-15 12:00:00,78.83,78.88,78.8,78.86,8600.0,61.1504,61.1892,61.1271,61.1736,8600.0
2013-10-15 12:05:00,78.85,78.88,78.77,78.81,11400.0,61.1659,61.1892,61.1038,61.1349,11400.0
2013-10-15 12:10:00,78.8,78.83,78.7,78.71,12800.0,61.1271,61.1504,61.0495,61.0573,12800.0
2013-10-15 12:15:00,78.69,78.7,78.63,78.7,9600.0,61.0418,61.0495,60.9952,61.0495,9600.0
2013-10-15 12:20:00,78.73,78.77,78.69,78.75,4300.0,61.0728,61.1038,61.0418,61.0883,4300.0
2013-10-15 12:25:00,78.76,78.79,78.74,78.76,9800.0,61.0961,61.1193,61.0806,61.0961,9800.0
2013-10-15 12:30:00,78.75,78.82,78.74,78.82,13100.0,61.0883,61.1426,61.0806,61.1426,13100.0
2013-10-15 12:35:00,78.83,78.84,78.71,78.71,5500.0,61.1504,61.1581,61.0573,61.0573,5500.0
2013-10-15 12:40:00,78.66,78.78,78.66,78.77,7500.0,61.0185,61.1116,61.0185,61.1038,7500.0
2013-10-15 12:45:00,78.77,78.77,78.66,78.69,6200.0,61.1038,61.1038,61.0185,61.0418,6200.0
2013-10-15 12:50:00,78.69,78.7,78.66,78.69,3600.0,61.0418,61.0495,61.0185,61.0418,3600.0
2013-10-15 12:55:00,78.69,78.73,78.65,78.71,6400.0,61.0418,61.0728,61.0107,61.0573,6400.0
2013-10-15 13:00:00,78.73,78.73,78.68,78.69,5800.0,61.0728,61.0728,61.034,61.0418,5800.0
2013-10-15 13:05:00,78.68,78.69,78.62,78.65,4300.0,61.034,61.0418,60.9875,61.0107,4300.0
2013-10-15 13:10:00,78.64,78.76,78.63,78.76,5800.0,61.003,61.0961,60.9952,61.0961,5800.0
2013-10-15 13:15:00,78.76,78.76,78.7,78.75,5900.0,61.0961,61.0961,61.0495,61.0883,5900.0
2013-10-15 13:20:00,78.75,78.8,78.72,78.8,18000.0,61.0883,61.1271,61.065,61.1271,18000.0
2013-10-15 13:25:00,78.8,78.82,78.75,78.76,15700.0,61.1271,61.1426,61.0883,61.0961,15700.0
2013-10-15 13:30:00,78.75,78.8,78.75,78.78,10400.0,61.0883,61.1271,61.0883,61.1116,10400.0
2013-10-15 13:35:00,78.77,78.79,78.74,78.77,12700.0,61.1038,61.1193,61.0806,61.1038,12700.0
2013-10-15 13:40:00,78.78,78.88,78.76,78.88,8300.0,61.1116,61.1892,61.0961,61.1892,8300.0
2013-10-15 13:45:00,78.85,78.88,78.84,78.87,4200.0,61.1659,61.1892,61.1581,61.1814,4200.0
2013-10-15 13:50:00,78.87,78.89,78.81,78.83,17100.0,61.1814,61.1969,61.1349,61.1504,17100.0
2013-10-15 13:55:00,78.82,78.82,78.78,78.81,12300.0,61.1426,61.1426,61.1116,61.1349,12300.0
2013-10-15 14:00:00,78.81,78.91,78.81,78.91,8200.0,61.1349,61.2124,61.1349,61.2124,8200.0
2013-10-15 14:05:00,78.92,78.95,78.9,78.95,10400.0,61.2202,61.2435,61.2047,61.2435,10400.0
2013-10-15 14:10:00,78.95,78.95,78.88,78.91,10600.0,61.2435,61.2435,61.1892,61.2124,10600.0
2013-10-15 14:15:00,78.9,78.98,78.88,78.97,7800.0,61.2047,61.2667,61.1892,61.259,7800.0
2013-10-15 14:20:00,78.95,78.99,78.82,78.84,15600.0,61.2435,61.2745,61.1426,61.1581,15600.0
2013-10-15 14:25:00,78.8,78.88,78.77,78.82,19100.0,61.1271,61.1892,61.1038,61.1426,19100.0
2013-10-15 14:30:00,78.81,78.86,78.77,78.84,11100.0,61.1349,61.1736,61.1038,61.1581,11100.0
2013-10-15 14:35:00,78.83,78.83,78.67,78.78,34500.0,61.1504,61.1504,61.0263,61.1116,34500.0
2013-10-15 14:40:00,78.79,78.84,78.68,78.8,25400.0,61.1193,61.1581,61.034,61.1271,25400.0
2013-10-15 14:45:00,78.82,78.82,78.64,78.75,15200.0,61.1426,61.1426,61.003,61.0883,15200.0
2013-10-15 14:50:00,78.74,78.88,78.72,78.83,13200.0,61.0806,61.1892,61.065,61.1504,13200.0
2013-10-15 14:55:00,78.78,78.87,78.74,78.84,10500.0,61.1116,61.1814,61.0806,61.1581,10500.0
2013-10-15 15:00:00,78.85,78.9,78.79,78.8,24600.0,61.1659,61.2047,61.1193,61.1271,24600.0
2013-10-15 15:05:00,78.81,79.01,78.77,79.0,19500.0,61.1349,61.29,61.1038,61.2822,19500.0
2013-10-15 15:10:00,79.0,79.12,78.99,79.07,19900.0,61.2822,61.3753,61.2745,61.3365,19900.0
2013-10-15 15:15:00,79.09,79.15,79.05,79.15,16000.0,61.3521,61.3986,61.321,61.3986,16000.0
2013-10-15 15:20:00,79.14,79.14,79.06,79.09,19400.0,61.3908,61.3908,61.3288,61.3521,19400.0
2013-10-15 15:25:00,79.09,79.1,79.01,79.04,17500.0,61.3521,61.3598,61.29,61.3133,17500.0
2013-10-15 15:30:00,79.04,79.06,78.96,78.97,24500.0,61.3133,61.3288,61.2512,61.259,24500.0
2013-10-15 15:35:00,78.96,78.98,78.84,78.9,38200.0,61.2512,61.2667,61.1581,61.2047,38200.0
2013-10-15 15:40:00,78.91,78.92,78.82,78.82,35800.0,61.2124,61.2202,61.1426,61.1426,35800.0
2013-10-15 15:45:00,78.83,78.85,78.76,78.79,77100.0,61.1504,61.1659,61.0961,61.1193,77100.0
2013-10-15 15:50:00,78.78,78.85,78.75,78.84,89400.0,61.1116,61.1659,61.0883,61.1581,89400.0
2013-10-15 15:55:00,78.83,78.84,78.75,78.75,127500.0,61.1504,61.1581,61.0883,61.0883,127500.0
2013-10-16 09:30:00,79.09,79.16,78.82,78.84,48500.0,61.3521,61.4064,61.1426,61.1581,48500.0
2013-10-16 09:35:00,78.84,78.88,78.57,78.66,27700.0,61.1581,61.1892,60.9487,61.0185,27700.0
2013-10-16 09:40:00,78.63,78.66,78.56,78.58,26300.0,60.9952,61.0185,60.9409,60.9564,26300.0
2013-10-16 09:45:00,78.58,78.79,78.58,78.76,14400.0,60.9564,61.1193,60.9564,61.0961,14400.0
2013-10-16 09:50:00,78.8,79.09,78.77,79.08,23900.0,61.1271,61.3521,61.1038,61.3443,23900.0
2013-10-16 09:55:00,79.1,79.41,79.1,79.35,21400.0,61.3598,61.6003,61.3598,61.5537,21400.0
2013-10-16 10:00:00,79.36,79.43,79.28,79.33,24000.0,61.5615,61.6158,61.4994,61.5382,24000.0
2013-10-16 10:05:00,79.34,79.35,79.04,79.12,34200.0,61.546,61.5537,61.3133,61.3753,34200.0
2013-10-16 10:10:00,79.2,79.32,79.18,79.31,14500.0,61.4374,61.5305,61.4219,61.5227,14500.0
2013-10-16 10:15:00,79.31,79.42,79.29,79.37,18400.0,61.5227,61.608,61.5072,61.5693,18400.0
2013-10-16 10:20:00,79.37,79.38,79.26,79.28,17200.0,61.5693,61.577,61.4839,61.4994,17200.0
2013-10-16 10:25:00,79.3,79.3,79.16,79.19,13500.0,61.515,61.515,61.4064,61.4296,13500.0
2013-10-16 10:30:00,79.21,79.28,79.2,79.27,13000.0,61.4451,61.4994,61.4374,61.4917,13000.0
2013-10-16 10:35:00,79.26,79.41,79.24,79.41,16200.0,61.4839,61.6003,61.4684,61.6003,16200.0
2013-10-16 10:40:00,79.41,79.48,79.41,79.47,26700.0,61.6003,61.6546,61.6003,61.6468,26700.0
2013-10-16 10:45:00,79.48,79.66,79.47,79.66,62500.0,61.6546,61.7942,61.6468,61.7942,62500.0
2013-10-16 10:50:00,79.64,79.66,79.57,79.64,16700.0,61.7787,61.7942,61.7244,61.7787,16700.0
2013-10-16 10:55:00,79.64,79.7,79.62,79.7,19000.0,61.7787,61.8253,61.7632,61.8253,19000.0
2013-10-16 11:00:00,79.7,79.75,79.67,79.72,23200.0,61.8253,61.864,61.802,61.8408,23200.0
2013-10-16 11:05:00,79.71,79.8,79.7,79.75,16200.0,61.833,61.9028,61.8253,61.864,16200.0
2013-10-16 11:10:00,79.75,79.75,79.67,79.71,21300.0,61.864,61.864,61.802,61.833,21300.0
2013-10-16 11:15:00,79.72,79.74,79.63,79.63,17400.0,61.8408,61.8563,61.771,61.771,17400.0
2013-10-16 11:20:00,79.64,79.64,79.45,79.45,22100.0,61.7787,61.7787,61.6313,61.6313,22100.0
2013-10-16 11:25:00,79.46,79.46,79.31,79.32,24000.0,61.6391,61.6391,61.5227,61.5305,24000.0
2013-10-16 11:30:00,79.33,79.34,79.3,79.32,17400.0,61.5382,61.546,61.515,61.5305,17400.0
2013-10-16 11:35:00,79.3,79.35,79.29,79.35,25400.0,61.515,61.5537,61.5072,61.5537,25400.0
2013-10-16 11:40:00,79.35,79.54,79.33,79.54,17200.0,61.5537,61.7011,61.5382,61.7011,17200.0
2013-10-16 11:45:00,79.51,79.52,79.39,79.44,67700.0,61.6779,61.6856,61.5848,61.6236,67700.0
2013-10-16 11:50:00,79.43,79.5,79.41,79.48,54700.0,61.6158,61.6701,61.6003,61.6546,54700.0
2013-10-16 11:55:00,79.48,79.5,79.4,79.48,33800.0,61.6546,61.6701,61.5925,61.6546,33800.0
2013-10-16 12:00:00,79.48,79.5,79.4,79.47,14100.0,61.6546,61.6701,61.5925,61.6468,14100.0
2013-10-16 12:05:00,79.47,79.51,79.45,79.49,32900.0,61.6468,61.6779,61.6313,61.6623,32900.0
2013-10-16 12:10:00,79.48,79.51,79.45,79.48,15500.0,61.6546,61.6779,61.6313,61.6546,15500.0
2013-10-16 12:15:00,79.48,79.5,79.41,79.43,18600.0,61.6546,61.6701,61.6003,61.6158,18600.0
2013-10-16 12:20:00,79.42,79.49,79.34,79.39,36500.0,61.608,61.6623,61.546,61.5848,36500.0
2013-10-16 12:25:00,79.4,79.42,79.37,79.37,27500.0,61.5925,61.608,61.5693,61.5693,27500.0
2013-10-16 12:30:00,79.37,79.46,79.33,79.4,65000.0,61.5693,61.6391,61.5382,61.5925,65000.0
2013-10-16 12:35:00,79.39,79.43,79.34,79.39,42200.0,61.5848,61.6158,61.546,61.5848,42200.0
2013-10-16 12:40:00,79.39,79.39,79.31,79.35,11100.0,61.5848,61.5848,61.5227,61.5537,11100.0
2013-10-16 12:45:00,79.34,79.39,79.3,79.3,17900.0,61.546,61.5848,61.515,61.515,17900.0
2013-10-16 12:50:00,79.31,79.33,79.24,79.27,28100.0,61.5227,61.5382,61.4684,61.4917,28100.0
2013-10-16 12:55:00,79.27,79.27,79.19,79.25,36400.0,61.4917,61.4917,61.4296,61.4762,36400.0
2013-10-16 13:00:00,79.25,79.32,79.25,79.32,10400.0,61.4762,61.5305,61.4762,61.5305,10400.0
2013-10-16 13:05:00,79.33,79.33,79.25,79.33,22500.0,61.5382,61.5382,61.4762,61.5382,22500.0
2013-10-16 13:10:00,79.32,79.32,79.24,79.32,29400.0,61.5305,61.5305,61.4684,61.5305,29400.0
2013-10-16 13:15:00,79.32,79.36,79.32,79.36,16000.0,61.5305,61.5615,61.5305,61.5615,16000.0
2013-10-16 13:20:00,79.36,79.36,79.28,79.35,32300.0,61.5615,61.5615,61.4994,61.5537,32300.0
2013-10-16 13:25:00,79.35,79.38,79.32,79.35,31500.0,61.5537,61.577,61.5305,61.5537,31500.0
2013-10-16 13:30:00,79.35,79.38,79.34,79.38,11500.0,61.5537,61.577,61.546,61.577,11500.0
2013-10-16 13:35:00,79.38,79.4,79.35,79.4,18200.0,61.577,61.5925,61.5537,61.5925,18200.0
2013-10-16 13:40:00,79.41,79.43,79.39,79.41,12300.0,61.6003,61.6158,61.5848,61.6003,12300.0
2013-10-16 13:45:00,79.42,79.43,79.4,79.4,9100.0,61.608,61.6158,61.5925,61.5925,9100.0
2013-10-16 13:50:00,79.41,79.42,79.37,79.38,24700.0,61.6003,61.608,61.5693,61.577,24700.0
2013-10-16 13:55:00,79.37,79.39,79.35,79.36,9500.0,61.5693,61.5848,61.5537,61.5615,9500.0
2013-10-16 14:00:00,79.36,79.4,79.34,79.38,25600.0,61.5615,61.5925,61.546,61.577,25600.0
2013-10-16 14:05:00,79.38,79.41,79.36,79.41,15600.0,61.577,61.6003,61.5615,61.6003,15600.0
2013-10-16 14:10:00,79.41,79.43,79.39,79.43,13600.0,61.6003,61.6158,61.5848,61.6158,13600.0
2013-10-16 14:15:00,79.43,79.45,79.42,79.44,15100.0,61.6158,61.6313,61.608,61.6236,15100.0
2013-10-16 14:20:00,79.44,79.45,79.39,79.44,47200.0,61.6236,61.6313,61.5848,61.6236,47200.0
2013-10-16 14:25:00,79.44,79.45,79.35,79.39,29600.0,61.6236,61.6313,61.5537,61.5848,29600.0
2013-10-16 14:30:00,79.39,79.45,79.38,79.42,31000.0,61.5848,61.6313,61.577,61.608,31000.0
2013-10-16 14:35:00,79.42,79.43,79.37,79.42,36800.0,61.608,61.6158,61.5693,61.608,36800.0
2013-10-16 14:40:00,79.41,79.42,79.4,79.4,13300.0,61.6003,61.608,61.5925,61.5925,13300.0
2013-10-16 14:45:00,79.41,79.41,79.39,79.41,27300.0,61.6003,61.6003,61.5848,61.6003,27300.0
2013-10-16 14:50:00,79.41,79.42,79.4,79.4,18000.0,61.6003,61.608,61.5925,61.5925,18000.0
2013-10-16 14:55:00,79.4,79.44,79.37,79.41,61100.0,61.5925,61.6236,61.5693,61.6003,61100.0
2013-10-16 15:00:00,79.42,79.46,79.4,79.45,30400.0,61.608,61.6391,61.5925,61.6313,30400.0
2013-10-16 15:05:00,79.45,79.47,79.4,79.46,40400.0,61.6313,61.6468,61.5925,61.6391,40400.0
2013-10-16 15:10:00,79.46,79.52,79.42,79.51,69100.0,61.6391,61.6856,61.608,61.6779,69100.0
2013-10-16 15:15:00,79.5,79.54,79.47,79.54,41400.0,61.6701,61.7011,61.6468,61.7011,41400.0
2013-10-16 15:20:00,79.54,79.57,79.5,79.57,33100.0,61.7011,61.7244,61.6701,61.7244,33100.0
2013-10-16 15:25:00,79.56,79.57,79.51,79.54,32600.0,61.7166,61.7244,61.6779,61.7011,32600.0
2013-10-16 15:30:00,79.54,79.62,79.53,79.62,44500.0,61.7011,61.7632,61.6934,61.7632,44500.0
2013-10-16 15:35:00,79.62,79.62,79.54,79.62,40300.0,61.7632,61.7632,61.7011,61.7632,40300.0
2013-10-16 15:40:00,79.62,79.73,79.59,79.72,25500.0,61.7632,61.8485,61.7399,61.8408,25500.0
2013-10-16 15:45:00,79.73,79.84,79.72,79.84,49200.0,61.8485,61.9339,61.8408,61.9339,49200.0
2013-10-16 15:50:00,79.83,79.87,79.79,79.86,92900.0,61.9261,61.9571,61.8951,61.9494,92900.0
2013-10-16 15:55:00,79.85,79.97,79.84,79.9,170200.0,61.9416,62.0347,61.9339,61.9804,170200.0
2013-10-17 09:30:00,78.84,78.84,78.2,78.28,126500.0,61.1581,61.1581,60.6617,60.7237,126500.0
2013-10-17 09:35:00,78.25,78.29,78.04,78.06,94400.0,60.7005,60.7315,60.5375,60.5531,94400.0
2013-10-17 09:40:00,78.03,78.08,77.8,77.9,119200.0,60.5298,60.5686,60.3514,60.4289,119200.0
2013-10-17 09:45:00,77.92,78.18,77.91,77.97,81900.0,60.4445,60.6461,60.4367,60.4832,81900.0
2013-10-17 09:50:00,77.99,77.99,77.73,77.76,107700.0,60.4988,60.4988,60.2971,60.3203,107700.0
2013-10-17 09:55:00,77.77,77.81,77.62,77.63,39800.0,60.3281,60.3591,60.2117,60.2195,39800.0
2013-10-17 10:00:00,77.63,77.73,77.46,77.73,58200.0,60.2195,60.2971,60.0876,60.2971,58200.0
2013-10-17 10:05:00,77.72,77.91,77.72,77.87,42600.0,60.2893,60.4367,60.2893,60.4057,42600.0
2013-10-17 10:10:00,77.86,77.93,77.81,77.83,49000.0,60.3979,60.4522,60.3591,60.3746,49000.0
2013-10-17 10:15:00,77.82,77.88,77.78,77.78,33700.0,60.3669,60.4134,60.3359,60.3359,33700.0
2013-10-17 10:20:00,77.77,77.8,77.73,77.76,43200.0,60.3281,60.3514,60.2971,60.3203,43200.0
2013-10-17 10:25:00,77.77,78.11,77.76,78.11,100300.0,60.3281,60.5918,60.3203,60.5918,100300.0
2013-10-17 10:30:00,78.11,78.23,78.07,78.23,71500.0,60.5918,60.6849,60.5608,60.6849,71500.0
2013-10-17 10:35:00,78.22,78.33,78.2,78.32,38400.0,60.6772,60.7625,60.6617,60.7548,38400.0
2013-10-17 10:40:00,78.3,78.43,78.29,78.43,43100.0,60.7392,60.8401,60.7315,60.8401,43100.0
2013-10-17 10:45:00,78.43,78.5,78.42,78.47,29000.0,60.8401,60.8944,60.8323,60.8711,29000.0
2013-10-17 10:50:00,78.47,78.59,78.46,78.58,32400.0,60.8711,60.9642,60.8634,60.9564,32400.0
2013-10-17 10:55:00,78.59,78.59,78.47,78.49,37600.0,60.9642,60.9642,60.8711,60.8866,37600.0
2013-10-17 11:00:00,78.49,78.5,78.42,78.44,30800.0,60.8866,60.8944,60.8323,60.8478,30800.0
2013-10-17 11:05:00,78.48,78.48,78.33,78.4,18000.0,60.8789,60.8789,60.7625,60.8168,18000.0
2013-10-17 11:10:00,78.41,78.41,78.36,78.38,17300.0,60.8246,60.8246,60.7858,60.8013,17300.0
2013-10-17 11:15:00,78.39,78.39,78.25,78.26,16200.0,60.8091,60.8091,60.7005,60.7082,16200.0
2013-10-17 11:20:00,78.27,78.29,78.2,78.21,20500.0,60.716,60.7315,60.6617,60.6694,20500.0
2013-10-17 11:25:00,78.21,78.35,78.21,78.33,17500.0,60.6694,60.778,60.6694,60.7625,17500.0
2013-10-17 11:30:00,78.33,78.42,78.32,78.41,23600.0,60.7625,60.8323,60.7548,60.8246,23600.0
2013-10-17 11:35:00,78.4,78.41,78.25,78.25,24600.0,60.8168,60.8246,60.7005,60.7005,24600.0
2013-10-17 11:40:00,78.26,78.34,78.24,78.34,19700.0,60.7082,60.7703,60.6927,60.7703,19700.0
2013-10-17 11:45:00,78.34,78.37,78.3,78.35,11900.0,60.7703,60.7935,60.7392,60.778,11900.0
2013-10-17 11:50:00,78.35,78.42,78.32,78.41,18200.0,60.778,60.8323,60.7548,60.8246,18200.0
2013-10-17 11:55:00,78.39,78.43,78.34,78.36,21600.0,60.8091,60.8401,60.7703,60.7858,21600.0
2013-10-17 12:00:00,78.34,78.36,78.29,78.33,27200.0,60.7703,60.7858,60.7315,60.7625,27200.0
2013-10-17 12:05:00,78.33,78.34,78.18,78.2,9500.0,60.7625,60.7703,60.6461,60.6617,9500.0
2013-10-17 12:10:00,78.2,78.21,78.1,78.13,18400.0,60.6617,60.6694,60.5841,60.6074,18400.0
2013-10-17 12:15:00,78.13,78.28,78.12,78.23,15600.0,60.6074,60.7237,60.5996,60.6849,15600.0
2013-10-17 12:20:00,78.23,78.31,78.23,78.26,9300.0,60.6849,60.747,60.6849,60.7082,9300.0
2013-10-17 12:25:00,78.25,78.28,78.2,78.21,11700.0,60.7005,60.7237,60.6617,60.6694,11700.0
2013-10-17 12:30:00,78.19,78.23,78.19,78.21,12800.0,60.6539,60.6849,60.6539,60.6694,12800.0
2013-10-17 12:35:00,78.21,78.24,78.19,78.19,9100.0,60.6694,60.6927,60.6539,60.6539,9100.0
2013-10-17 12:40:00,78.2,78.21,78.05,78.1,17600.0,60.6617,60.6694,60.5453,60.5841,17600.0
2013-10-17 12:45:00,78.12,78.17,78.1,78.15,13300.0,60.5996,60.6384,60.5841,60.6229,13300.0
2013-10-17 12:50:00,78.15,78.24,78.14,78.23,8900.0,60.6229,60.6927,60.6151,60.6849,8900.0
2013-10-17 12:55:00,78.23,78.23,78.19,78.21,7300.0,60.6849,60.6849,60.6539,60.6694,7300.0
2013-10-17 13:00:00,78.19,78.24,78.19,78.24,9600.0,60.6539,60.6927,60.6539,60.6927,9600.0
2013-10-17 13:05:00,78.25,78.27,78.21,78.25,11500.0,60.7005,60.716,60.6694,60.7005,11500.0
2013-10-17 13:10:00,78.23,78.29,78.22,78.25,15800.0,60.6849,60.7315,60.6772,60.7005,15800.0
2013-10-17 13:15:00,78.26,78.3,78.23,78.23,17900.0,60.7082,60.7392,60.6849,60.6849,17900.0
2013-10-17 13:20:00,78.24,78.26,78.21,78.25,18900.0,60.6927,60.7082,60.6694,60.7005,18900.0
2013-10-17 13:25:00,78.26,78.29,78.25,78.28,20900.0,60.7082,60.7315,60.7005,60.7237,20900.0
2013-10-17 13:30:00,78.28,78.29,78.24,78.25,13600.0,60.7237,60.7315,60.6927,60.7005,13600.0
2013-10-17 13:35:00,78.24,78.25,78.2,78.22,26700.0,60.6927,60.7005,60.6617,60.6772,26700.0
2013-10-17 13:40:00,78.22,78.26,78.22,78.26,19900.0,60.6772,60.7082,60.6772,60.7082,19900.0
2013-10-17 13:45:00,78.25,78.27,78.24,78.25,25600.0,60.7005,60.716,60.6927,60.7005,25600.0
2013-10-17 13:50:00,78.25,78.26,78.23,78.23,16900.0,60.7005,60.7082,60.6849,60.6849,16900.0
2013-10-17 13:55:00,78.24,78.27,78.23,78.27,17800.0,60.6927,60.716,60.6849,60.716,17800.0
2013-10-17 14:00:00,78.26,78.29,78.24,78.27,17300.0,60.7082,60.7315,60.6927,60.716,17300.0
2013-10-17 14:05:00,78.27,78.29,78.24,78.27,40700.0,60.716,60.7315,60.6927,60.716,40700.0
2013-10-17 14:10:00,78.27,78.3,78.23,78.29,16000.0,60.716,60.7392,60.6849,60.7315,16000.0
2013-10-17 14:15:00,78.3,78.33,78.25,78.26,25800.0,60.7392,60.7625,60.7005,60.7082,25800.0
2013-10-17 14:20:00,78.26,78.33,78.26,78.33,10000.0,60.7082,60.7625,60.7082,60.7625,10000.0
2013-10-17 14:25:00,78.32,78.35,78.3,78.33,31500.0,60.7548,60.778,60.7392,60.7625,31500.0
2013-10-17 14:30:00,78.32,78.36,78.28,78.28,7100.0,60.7548,60.7858,60.7237,60.7237,7100.0
2013-10-17 14:35:00,78.27,78.28,78.2,78.2,62400.0,60.716,60.7237,60.6617,60.6617,62400.0
2013-10-17 14:40:00,78.21,78.25,78.18,78.2,21000.0,60.6694,60.7005,60.6461,60.6617,21000.0
2013-10-17 14:45:00,78.19,78.2,78.12,78.15,14800.0,60.6539,60.6617,60.5996,60.6229,14800.0
2013-10-17 14:50:00,78.14,78.14,78.06,78.06,16400.0,60.6151,60.6151,60.5531,60.5531,16400.0
2013-10-17 14:55:00,78.07,78.08,78.04,78.05,16100.0,60.5608,60.5686,60.5375,60.5453,16100.0
2013-10-17 15:00:00,78.06,78.08,78.05,78.05,16400.0,60.5531,60.5686,60.5453,60.5453,16400.0
2013-10-17 15:05:00,78.05,78.23,78.05,78.23,36900.0,60.5453,60.6849,60.5453,60.6849,36900.0
2013-10-17 15:10:00,78.23,78.29,78.22,78.26,23800.0,60.6849,60.7315,60.6772,60.7082,23800.0
2013-10-17 15:15:00,78.26,78.26,78.19,78.22,17800.0,60.7082,60.7082,60.6539,60.6772,17800.0
2013-10-17 15:20:00,78.22,78.33,78.2,78.33,25800.0,60.6772,60.7625,60.6617,60.7625,25800.0
2013-10-17 15:25:00,78.33,78.41,78.33,78.36,25400.0,60.7625,60.8246,60.7625,60.7858,25400.0
2013-10-17 15:30:00,78.37,78.38,78.36,78.37,27400.0,60.7935,60.8013,60.7858,60.7935,27400.0
2013-10-17 15:35:00,78.37,78.5,78.36,78.5,37300.0,60.7935,60.8944,60.7858,60.8944,37300.0
2013-10-17 15:40:00,78.49,78.5,78.41,78.43,40200.0,60.8866,60.8944,60.8246,60.8401,40200.0
2013-10-17 15:45:00,78.43,78.54,78.43,78.53,58100.0,60.8401,60.9254,60.8401,60.9177,58100.0
2013-10-17 15:50:00,78.54,78.54,78.42,78.44,75100.0,60.9254,60.9254,60.8323,60.8478,75100.0
2013-10-17 15:55:00,78.45,78.58,78.45,78.53,102400.0,60.8556,60.9564,60.8556,60.9177,102400.0
2013-10-18 09:30:00,79.01,79.33,78.94,79.21,183300.0,61.29,61.5382,61.2357,61.4451,183300.0
2013-10-18 09:35:00,79.19,79.26,79.06,79.2,26800.0,61.4296,61.4839,61.3288,61.4374,26800.0
2013-10-18 09:40:00,79.17,79.47,79.15,79.46,42200.0,61.4141,61.6468,61.3986,61.6391,42200.0
2013-10-18 09:45:00,79.47,79.63,79.38,79.63,30400.0,61.6468,61.771,61.577,61.771,30400.0
2013-10-18 09:50:00,79.63,79.81,79.59,79.75,55600.0,61.771,61.9106,61.7399,61.864,55600.0
2013-10-18 09:55:00,79.75,79.82,79.69,79.79,47000.0,61.864,61.9183,61.8175,61.8951,47000.0
2013-10-18 10:00:00,79.79,79.82,79.72,79.79,57800.0,61.8951,61.9183,61.8408,61.8951,57800.0
2013-10-18 10:05:00,79.78,79.79,79.72,79.76,24300.0,61.8873,61.8951,61.8408,61.8718,24300.0
2013-10-18 10:10:00,79.76,79.81,79.76,79.8,28400.0,61.8718,61.9106,61.8718,61.9028,28400.0
2013-10-18 10:15:00,79.8,79.91,79.79,79.79,33600.0,61.9028,61.9882,61.8951,61.8951,33600.0
2013-10-18 10:20:00,79.77,79.77,79.56,79.6,68100.0,61.8796,61.8796,61.7166,61.7477,68100.0
2013-10-18 10:25:00,79.61,79.61,79.38,79.38,45600.0,61.7554,61.7554,61.577,61.577,45600.0
2013-10-18 10:30:00,79.39,79.46,79.38,79.46,22300.0,61.5848,61.6391,61.577,61.6391,22300.0
2013-10-18 10:35:00,79.46,79.49,79.4,79.43,17300.0,61.6391,61.6623,61.5925,61.6158,17300.0
2013-10-18 10:40:00,79.44,79.48,79.41,79.45,12000.0,61.6236,61.6546,61.6003,61.6313,12000.0
2013-10-18 10:45:00,79.46,79.53,79.46,79.48,16300.0,61.6391,61.6934,61.6391,61.6546,16300.0
2013-10-18 10:50:00,79.48,79.56,79.46,79.51,20700.0,61.6546,61.7166,61.6391,61.6779,20700.0
2013-10-18 10:55:00,79.51,79.53,79.49,79.5,22900.0,61.6779,61.6934,61.6623,61.6701,22900.0
2013-10-18 11:00:00,79.5,79.57,79.49,79.56,26300.0,61.6701,61.7244,61.6623,61.7166,26300.0
2013-10-18 11:05:00,79.55,79.56,79.46,79.48,48300.0,61.7089,61.7166,61.6391,61.6546,48300.0
2013-10-18 11:10:00,79.5,79.55,79.5,79.52,11200.0,61.6701,61.7089,61.6701,61.6856,11200.0
2013-10-18 11:15:00,79.52,79.57,79.52,79.54,24400.0,61.6856,61.7244,61.6856,61.7011,24400.0
2013-10-18 11:20:00,79.53,79.54,79.52,79.53,4500.0,61.6934,61.7011,61.6856,61.6934,4500.0
2013-10-18 11:25:00,79.54,79.57,79.5,79.53,10600.0,61.7011,61.7244,61.6701,61.6934,10600.0
2013-10-18 11:30:00,79.53,79.6,79.49,79.59,14200.0,61.6934,61.7477,61.6623,61.7399,14200.0
2013-10-18 11:35:00,79.59,79.69,79.59,79.68,10100.0,61.7399,61.8175,61.7399,61.8097,10100.0
2013-10-18 11:40:00,79.68,79.72,79.67,79.7,5800.0,61.8097,61.8408,61.802,61.8253,5800.0
2013-10-18 11:45:00,79.7,79.72,79.68,79.71,5500.0,61.8253,61.8408,61.8097,61.833,5500.0
2013-10-18 11:50:00,79.72,79.73,79.69,79.71,11400.0,61.8408,61.8485,61.8175,61.833,11400.0
2013-10-18 11:55:00,79.72,79.73,79.59,79.61,20700.0,61.8408,61.8485,61.7399,61.7554,20700.0
2013-10-18 12:00:00,79.61,79.64,79.58,79.64,14700.0,61.7554,61.7787,61.7322,61.7787,14700.0
2013-10-18 12:05:00,79.64,79.64,79.58,79.63,17000.0,61.7787,61.7787,61.7322,61.771,17000.0
2013-10-18 12:10:00,79.63,79.72,79.62,79.72,12700.0,61.771,61.8408,61.7632,61.8408,12700.0
2013-10-18 12:15:00,79.72,79.74,79.69,79.71,4500.0,61.8408,61.8563,61.8175,61.833,4500.0
2013-10-18 12:20:00,79.71,79.72,79.69,79.71,5300.0,61.833,61.8408,61.8175,61.833,5300.0
2013-10-18 12:25:00,79.71,79.71,79.63,79.64,12900.0,61.833,61.833,61.771,61.7787,12900.0
2013-10-18 12:30:00,79.64,79.66,79.62,79.63,13600.0,61.7787,61.7942,61.7632,61.771,13600.0
2013-10-18 12:35:00,79.63,79.66,79.62,79.66,8000.0,61.771,61.7942,61.7632,61.7942,8000.0
2013-10-18 12:40:00,79.66,79.66,79.61,79.65,8600.0,61.7942,61.7942,61.7554,61.7865,8600.0
2013-10-18 12:45:00,79.65,79.65,79.61,79.62,14000.0,61.7865,61.7865,61.7554,61.7632,14000.0
2013-10-18 12:50:00,79.6,79.64,79.57,79.58,9600.0,61.7477,61.7787,61.7244,61.7322,9600.0
2013-10-18 12:55:00,79.58,79.59,79.54,79.57,4200.0,61.7322,61.7399,61.7011,61.7244,4200.0
2013-10-18 13:00:00,79.57,79.59,79.53,79.59,10200.0,61.7244,61.7399,61.6934,61.7399,10200.0
2013-10-18 13:05:00,79.59,79.76,79.59,79.76,12300.0,61.7399,61.8718,61.7399,61.8718,12300.0
2013-10-18 13:10:00,79.76,79.77,79.74,79.76,6400.0,61.8718,61.8796,61.8563,61.8718,6400.0
2013-10-18 13:15:00,79.76,79.79,79.75,79.75,8100.0,61.8718,61.8951,61.864,61.864,8100.0
2013-10-18 13:20:00,79.76,79.76,79.71,79.73,8400.0,61.8718,61.8718,61.833,61.8485,8400.0
2013-10-18 13:25:00,79.72,79.8,79.7,79.79,7300.0,61.8408,61.9028,61.8253,61.8951,7300.0
2013-10-18 13:30:00,79.79,79.81,79.75,79.78,7000.0,61.8951,61.9106,61.864,61.8873,7000.0
2013-10-18 13:35:00,79.79,79.82,79.77,79.8,9800.0,61.8951,61.9183,61.8796,61.9028,9800.0
2013-10-18 13:40:00,79.81,79.82,79.78,79.82,36900.0,61.9106,61.9183,61.8873,61.9183,36900.0
2013-10-18 13:45:00,79.8,79.81,79.77,79.77,9700.0,61.9028,61.9106,61.8796,61.8796,9700.0
2013-10-18 13:50:00,79.76,79.78,79.69,79.76,19900.0,61.8718,61.8873,61.8175,61.8718,19900.0
2013-10-18 13:55:00,79.78,79.82,79.76,79.8,11200.0,61.8873,61.9183,61.8718,61.9028,11200.0
2013-10-18 14:00:00,79.8,79.81,79.78,79.79,12000.0,61.9028,61.9106,61.8873,61.8951,12000.0
2013-10-18 14:05:00,79.79,79.81,79.75,79.8,22300.0,61.8951,61.9106,61.864,61.9028,22300.0
2013-10-18 14:10:00,79.8,79.82,79.77,79.78,12600.0,61.9028,61.9183,61.8796,61.8873,12600.0
2013-10-18 14:15:00,79.77,79.83,79.76,79.83,13500.0,61.8796,61.9261,61.8718,61.9261,13500.0
2013-10-18 14:20:00,79.83,79.85,79.81,79.84,13000.0,61.9261,61.9416,61.9106,61.9339,13000.0
2013-10-18 14:25:00,79.84,79.84,79.79,79.82,16900.0,61.9339,61.9339,61.8951,61.9183,16900.0
2013-10-18 14:30:00,79.82,79.85,79.81,79.85,17400.0,61.9183,61.9416,61.9106,61.9416,17400.0
2013-10-18 14:35:00,79.85,79.86,79.82,79.85,16300.0,61.9416,61.9494,61.9183,61.9416,16300.0
2013-10-18 14:40:00,79.85,79.89,79.84,79.89,11100.0,61.9416,61.9726,61.9339,61.9726,11100.0
2013-10-18 14:45:00,79.89,79.89,79.83,79.87,9100.0,61.9726,61.9726,61.9261,61.9571,9100.0
2013-10-18 14:50:00,79.88,79.88,79.85,79.87,6300.0,61.9649,61.9649,61.9416,61.9571,6300.0
2013-10-18 14:55:00,79.87,79.88,79.82,79.86,11400.0,61.9571,61.9649,61.9183,61.9494,11400.0
2013-10-18 15:00:00,79.84,79.84,79.76,79.77,27200.0,61.9339,61.9339,61.8718,61.8796,27200.0
2013-10-18 15:05:00,79.78,79.82,79.77,79.82,25600.0,61.8873,61.9183,61.8796,61.9183,25600.0
2013-10-18 15:10:00,79.83,79.86,79.8,79.84,22500.0,61.9261,61.9494,61.9028,61.9339,22500.0
2013-10-18 15:15:00,79.85,79.86,79.79,79.82,26800.0,61.9416,61.9494,61.8951,61.9183,26800.0
2013-10-18 15:20:00,79.82,79.88,79.81,79.86,30400.0,61.9183,61.9649,61.9106,61.9494,30400.0
2013-10-18 15:25:00,79.86,79.93,79.85,79.91,27200.0,61.9494,62.0037,61.9416,61.9882,27200.0
2013-10-18 15:30:00,79.9,79.96,79.89,79.94,32900.0,61.9804,62.0269,61.9726,62.0114,32900.0
2013-10-18 15:35:00,79.94,79.97,79.93,79.95,42100.0,62.0114,62.0347,62.0037,62.0192,42100.0
2013-10-18 15:40:00,79.95,79.96,79.87,79.88,52100.0,62.0192,62.0269,61.9571,61.9649,52100.0
2013-10-18 15:45:00,79.89,79.99,79.86,79.86,65100.0,61.9726,62.0502,61.9494,61.9494,65100.0
2013-10-18 15:50:00,79.87,79.97,79.83,79.94,74000.0,61.9571,62.0347,61.9261,62.0114,74000.0
2013-10-18 15:55:00,79.93,79.93,79.84,79.9,167700.0,62.0037,62.0037,61.9339,61.9804,167700.0
2013-10-21 09:30:00,79.89,79.89,79.59,79.74,31600.0,61.9726,61.9726,61.7399,61.8563,31600.0
2013-10-21 09:35:00,79.71,79.78,79.68,79.76,9800.0,61.833,61.8873,61.8097,61.8718,9800.0
2013-10-21 09:40:00,79.75,79.81,79.59,79.72,21800.0,61.864,61.9106,61.7399,61.8408,21800.0
2013-10-21 09:45:00,79.76,79.77,79.68,79.7,27300.0,61.8718,61.8796,61.8097,61.8253,27300.0
2013-10-21 09:50:00,79.7,79.84,79.69,79.74,21800.0,61.8253,61.9339,61.8175,61.8563,21800.0
2013-10-21 09:55:00,79.69,79.71,79.6,79.6,12100.0,61.8175,61.833,61.7477,61.7477,12100.0
2013-10-21 10:00:00,79.6,79.64,79.51,79.58,9500.0,61.7477,61.7787,61.6779,61.7322,9500.0
2013-10-21 10:05:00,79.55,79.67,79.55,79.67,9400.0,61.7089,61.802,61.7089,61.802,9400.0
2013-10-21 10:10:00,79.7,79.7,79.58,79.69,21200.0,61.8253,61.8253,61.7322,61.8175,21200.0
2013-10-21 10:15:00,79.71,79.73,79.66,79.69,10100.0,61.833,61.8485,61.7942,61.8175,10100.0
2013-10-21 10:20:00,79.7,79.73,79.66,79.66,3300.0,61.8253,61.8485,61.7942,61.7942,3300.0
2013-10-21 10:25:00,79.67,79.67,79.54,79.55,10300.0,61.802,61.802,61.7011,61.7089,10300.0
2013-10-21 10:30:00,79.55,79.58,79.5,79.53,11300.0,61.7089,61.7322,61.6701,61.6934,11300.0
2013-10-21 10:35:00,79.52,79.57,79.49,79.51,11600.0,61.6856,61.7244,61.6623,61.6779,11600.0
2013-10-21 10:40:00,79.52,79.54,79.41,79.44,14200.0,61.6856,61.7011,61.6003,61.6236,14200.0
2013-10-21 10:45:00,79.43,79.51,79.43,79.5,13600.0,61.6158,61.6779,61.6158,61.6701,13600.0
2013-10-21 10:50:00,79.53,79.53,79.42,79.47,11400.0,61.6934,61.6934,61.608,61.6468,11400.0
2013-10-21 10:55:00,79.47,79.62,79.47,79.6,18900.0,61.6468,61.7632,61.6468,61.7477,18900.0
2013-10-21 11:00:00,79.6,79.6,79.52,79.54,8000.0,61.7477,61.7477,61.6856,61.7011,8000.0
2013-10-21 11:05:00,79.55,79.56,79.48,79.5,13700.0,61.7089,61.7166,61.6546,61.6701,13700.0
2013-10-21 11:10:00,79.51,79.55,79.48,79.55,9200.0,61.6779,61.7089,61.6546,61.7089,9200.0
2013-10-21 11:15:00,79.55,79.6,79.52,79.52,14200.0,61.7089,61.7477,61.6856,61.6856,14200.0
2013-10-21 11:20:00,79.54,79.55,79.46,79.47,8500.0,61.7011,61.7089,61.6391,61.6468,8500.0
2013-10-21 11:25:00,79.49,79.57,79.49,79.55,10200.0,61.6623,61.7244,61.6623,61.7089,10200.0
2013-10-21 11:30:00,79.54,79.59,79.5,79.59,11000.0,61.7011,61.7399,61.6701,61.7399,11000.0
2013-10-21 11:35:00,79.59,79.61,79.48,79.5,31500.0,61.7399,61.7554,61.6546,61.6701,31500.0
2013-10-21 11:40:00,79.52,79.61,79.52,79.59,23700.0,61.6856,61.7554,61.6856,61.7399,23700.0
2013-10-21 11:45:00,79.59,79.59,79.54,79.55,3900.0,61.7399,61.7399,61.7011,61.7089,3900.0
2013-10-21 11:50:00,79.55,79.55,79.49,79.54,15300.0,61.7089,61.7089,61.6623,61.7011,15300.0
2013-10-21 11:55:00,79.55,79.69,79.55,79.67,14100.0,61.7089,61.8175,61.7089,61.802,14100.0
2013-10-21 12:00:00,79.67,79.69,79.62,79.69,6000.0,61.802,61.8175,61.7632,61.8175,6000.0
2013-10-21 12:05:00,79.69,79.69,79.63,79.66,7600.0,61.8175,61.8175,61.771,61.7942,7600.0
2013-10-21 12:10:00,79.66,79.68,79.65,79.68,6400.0,61.7942,61.8097,61.7865,61.8097,6400.0
2013-10-21 12:15:00,79.67,79.69,79.65,79.67,9300.0,61.802,61.8175,61.7865,61.802,9300.0
2013-10-21 12:20:00,79.66,79.7,79.66,79.67,7700.0,61.7942,61.8253,61.7942,61.802,7700.0
2013-10-21 12:25:00,79.67,79.68,79.63,79.67,15300.0,61.802,61.8097,61.771,61.802,15300.0
2013-10-21 12:30:00,79.66,79.69,79.61,79.66,25100.0,61.7942,61.8175,61.7554,61.7942,25100.0
2013-10-21 12:35:00,79.68,79.7,79.67,79.68,29700.0,61.8097,61.8253,61.802,61.8097,29700.0
2013-10-21 12:40:00,79.68,79.7,79.66,79.69,12300.0,61.8097,61.8253,61.7942,61.8175,12300.0
2013-10-21 12:45:00,79.68,79.7,79.66,79.68,5900.0,61.8097,61.8253,61.7942,61.8097,5900.0
2013-10-21 12:50:00,79.69,79.75,79.68,79.71,17900.0,61.8175,61.864,61.8097,61.833,17900.0
2013-10-21 12:55:00,79.72,79.73,79.69,79.72,13200.0,61.8408,61.8485,61.8175,61.8408,13200.0
2013-10-21 13:00:00,79.72,79.72,79.7,79.72,11000.0,61.8408,61.8408,61.8253,61.8408,11000.0
2013-10-21 13:05:00,79.72,79.73,79.7,79.72,10800.0,61.8408,61.8485,61.8253,61.8408,10800.0
2013-10-21 13:10:00,79.72,79.81,79.71,79.78,17300.0,61.8408,61.9106,61.833,61.8873,17300.0
2013-10-21 13:15:00,79.78,79.78,79.76,79.77,5300.0,61.8873,61.8873,61.8718,61.8796,5300.0
2013-10-21 13:20:00,79.77,79.78,79.73,79.74,16100.0,61.8796,61.8873,61.8485,61.8563,16100.0
2013-10-21 13:25:00,79.75,79.78,79.7,79.77,15500.0,61.864,61.8873,61.8253,61.8796,15500.0
2013-10-21 13:30:00,79.76,79.79,79.76,79.78,11300.0,61.8718,61.8951,61.8718,61.8873,11300.0
2013-10-21 13:35:00,79.78,79.8,79.77,79.78,12600.0,61.8873,61.9028,61.8796,61.8873,12600.0
2013-10-21 13:40:00,79.78,79.78,79.73,79.78,15300.0,61.8873,61.8873,61.8485,61.8873,15300.0
2013-10-21 13:45:00,79.78,79.79,79.77,79.78,6400.0,61.8873,61.8951,61.8796,61.8873,6400.0
2013-10-21 13:50:00,79.78,79.82,79.77,79.82,42000.0,61.8873,61.9183,61.8796,61.9183,42000.0
2013-10-21 13:55:00,79.82,79.85,79.79,79.82,19500.0,61.9183,61.9416,61.8951,61.9183,19500.0
2013-10-21 14:00:00,79.83,79.85,79.81,79.85,12900.0,61.9261,61.9416,61.9106,61.9416,12900.0
2013-10-21 14:05:00,79.85,79.85,79.77,79.78,10800.0,61.9416,61.9416,61.8796,61.8873,10800.0
2013-10-21 14:10:00,79.78,79.81,79.76,79.79,9400.0,61.8873,61.9106,61.8718,61.8951,9400.0
2013-10-21 14:15:00,79.8,79.82,79.77,79.82,13200.0,61.9028,61.9183,61.8796,61.9183,13200.0
2013-10-21 14:20:00,79.82,79.83,79.68,79.75,23300.0,61.9183,61.9261,61.8097,61.864,23300.0
2013-10-21 14:25:00,79.75,79.79,79.72,79.79,8100.0,61.864,61.8951,61.8408,61.8951,8100.0
2013-10-21 14:30:00,79.78,79.83,79.76,79.83,11700.0,61.8873,61.9261,61.8718,61.9261,11700.0
2013-10-21 14:35:00,79.83,79.86,79.82,79.84,10200.0,61.9261,61.9494,61.9183,61.9339,10200.0
2013-10-21 14:40:00,79.83,79.84,79.82,79.83,12700.0,61.9261,61.9339,61.9183,61.9261,12700.0
2013-10-21 14:45:00,79.83,79.87,79.83,79.87,13400.0,61.9261,61.9571,61.9261,61.9571,13400.0
2013-10-21 14:50:00,79.86,79.93,79.85,79.9,13200.0,61.9494,62.0037,61.9416,61.9804,13200.0
2013-10-21 14:55:00,79.9,79.9,79.86,79.89,12700.0,61.9804,61.9804,61.9494,61.9726,12700.0
2013-10-21 15:00:00,79.88,79.88,79.84,79.87,19500.0,61.9649,61.9649,61.9339,61.9571,19500.0
2013-10-21 15:05:00,79.88,79.91,79.86,79.88,21100.0,61.9649,61.9882,61.9494,61.9649,21100.0
2013-10-21 15:10:00,79.88,79.89,79.87,79.89,18800.0,61.9649,61.9726,61.9571,61.9726,18800.0
2013-10-21 15:15:00,79.89,79.93,79.88,79.92,14500.0,61.9726,62.0037,61.9649,61.9959,14500.0
2013-10-21 15:20:00,79.91,79.95,79.91,79.95,19200.0,61.9882,62.0192,61.9882,62.0192,19200.0
2013-10-21 15:25:00,79.95,79.96,79.84,79.85,45400.0,62.0192,62.0269,61.9339,61.9416,45400.0
2013-10-21 15:30:00,79.86,79.86,79.81,79.84,18200.0,61.9494,61.9494,61.9106,61.9339,18200.0
2013-10-21 15:35:00,79.84,79.85,79.83,79.85,23100.0,61.9339,61.9416,61.9261,61.9416,23100.0
2013-10-21 15:40:00,79.85,79.9,79.84,79.89,38300.0,61.9416,61.9804,61.9339,61.9726,38300.0
2013-10-21 15:45:00,79.88,79.88,79.82,79.83,40500.0,61.9649,61.9649,61.9183,61.9261,40500.0
2013-10-21 15:50:00,79.83,79.93,79.83,79.93,35400.0,61.9261,62.0037,61.9261,62.0037,35400.0
2013-10-21 15:55:00,79.94,79.99,79.94,79.97,74400.0,62.0114,62.0502,62.0114,62.0347,74400.0
2013-10-22 09:30:00,79.66,80.0,79.59,79.95,74500.0,61.7942,62.058,61.7399,62.0192,74500.0
2013-10-22 09:35:00,79.96,80.25,79.96,80.19,87200.0,62.0269,62.2519,62.0269,62.2054,87200.0
2013-10-22 09:40:00,80.2,80.29,80.05,80.19,41600.0,62.2131,62.2829,62.0968,62.2054,41600.0
2013-10-22 09:45:00,80.2,80.48,80.2,80.43,22900.0,62.2131,62.4303,62.2131,62.3915,22900.0
2013-10-22 09:50:00,80.42,80.74,80.42,80.7,50200.0,62.3838,62.632,62.3838,62.601,50200.0
2013-10-22 09:55:00,80.72,80.78,80.57,80.59,45600.0,62.6165,62.663,62.5001,62.5156,45600.0
2013-10-22 10:00:00,80.59,80.64,80.49,80.6,28600.0,62.5156,62.5544,62.4381,62.5234,28600.0
2013-10-22 10:05:00,80.63,80.64,80.52,80.59,24000.0,62.5467,62.5544,62.4613,62.5156,24000.0
2013-10-22 10:10:00,80.58,80.7,80.58,80.7,41300.0,62.5079,62.601,62.5079,62.601,41300.0
2013-10-22 10:15:00,80.69,80.72,80.62,80.67,20300.0,62.5932,62.6165,62.5389,62.5777,20300.0
2013-10-22 10:20:00,80.66,80.78,80.66,80.71,25100.0,62.5699,62.663,62.5699,62.6087,25100.0
2013-10-22 10:25:00,80.72,80.72,80.5,80.56,49700.0,62.6165,62.6165,62.4458,62.4924,49700.0
2013-10-22 10:30:00,80.55,80.55,80.39,80.45,38700.0,62.4846,62.4846,62.3605,62.407,38700.0
2013-10-22 10:35:00,80.46,80.52,80.38,80.4,27900.0,62.4148,62.4613,62.3527,62.3683,27900.0
2013-10-22 10:40:00,80.41,80.43,80.38,80.4,31000.0,62.376,62.3915,62.3527,62.3683,31000.0
2013-10-22 10:45:00,80.39,80.47,80.34,80.47,34400.0,62.3605,62.4226,62.3217,62.4226,34400.0
2013-10-22 10:50:00,80.43,80.45,80.31,80.31,20900.0,62.3915,62.407,62.2984,62.2984,20900.0
2013-10-22 10:55:00,80.31,80.4,80.12,80.38,35200.0,62.2984,62.3683,62.1511,62.3527,35200.0
2013-10-22 11:00:00,80.38,80.41,80.28,80.28,23300.0,62.3527,62.376,62.2752,62.2752,23300.0
2013-10-22 11:05:00,80.3,80.31,80.19,80.26,15800.0,62.2907,62.2984,62.2054,62.2597,15800.0
2013-10-22 11:10:00,80.28,80.31,80.14,80.19,28500.0,62.2752,62.2984,62.1666,62.2054,28500.0
2013-10-22 11:15:00,80.18,80.2,80.15,80.17,20900.0,62.1976,62.2131,62.1743,62.1898,20900.0
2013-10-22 11:20:00,80.17,80.23,80.12,80.17,35600.0,62.1898,62.2364,62.1511,62.1898,35600.0
2013-10-22 11:25:00,80.19,80.22,80.13,80.2,42300.0,62.2054,62.2286,62.1588,62.2131,42300.0
2013-10-22 11:30:00,80.2,80.27,80.06,80.09,31900.0,62.2131,62.2674,62.1045,62.1278,31900.0
2013-10-22 11:35:00,80.08,80.15,80.08,80.15,10800.0,62.12,62.1743,62.12,62.1743,10800.0
2013-10-22 11:40:00,80.15,80.29,80.15,80.29,16800.0,62.1743,62.2829,62.1743,62.2829,16800.0
2013-10-22 11:45:00,80.3,80.38,80.27,80.27,21300.0,62.2907,62.3527,62.2674,62.2674,21300.0
2013-10-22 11:50:00,80.28,80.34,80.27,80.33,11300.0,62.2752,62.3217,62.2674,62.314,11300.0
2013-10-22 11:55:00,80.33,80.33,80.29,80.29,19400.0,62.314,62.314,62.2829,62.2829,19400.0
2013-10-22 12:00:00,80.3,80.33,80.28,80.31,13300.0,62.2907,62.314,62.2752,62.2984,13300.0
2013-10-22 12:05:00,80.32,80.34,80.31,80.31,13200.0,62.3062,62.3217,62.2984,62.2984,13200.0
2013-10-22 12:10:00,80.32,80.33,80.28,80.28,18600.0,62.3062,62.314,62.2752,62.2752,18600.0
2013-10-22 12:15:00,80.28,80.31,80.27,80.3,14800.0,62.2752,62.2984,62.2674,62.2907,14800.0
2013-10-22 12:20:00,80.3,80.39,80.28,80.37,11500.0,62.2907,62.3605,62.2752,62.345,11500.0
2013-10-22 12:25:00,80.38,80.38,80.32,80.37,20600.0,62.3527,62.3527,62.3062,62.345,20600.0
2013-10-22 12:30:00,80.37,80.38,80.32,80.36,19900.0,62.345,62.3527,62.3062,62.3372,19900.0
2013-10-22 12:35:00,80.35,80.37,80.33,80.33,5800.0,62.3295,62.345,62.314,62.314,5800.0
2013-10-22 12:40:00,80.34,80.37,80.3,80.3,14000.0,62.3217,62.345,62.2907,62.2907,14000.0
2013-10-22 12:45:00,80.3,80.31,80.26,80.29,13500.0,62.2907,62.2984,62.2597,62.2829,13500.0
2013-10-22 12:50:00,80.28,80.31,80.27,80.27,19500.0,62.2752,62.2984,62.2674,62.2674,19500.0
2013-10-22 12:55:00,80.28,80.3,80.26,80.3,8000.0,62.2752,62.2907,62.2597,62.2907,8000.0
2013-10-22 13:00:00,80.29,80.3,80.26,80.3,14500.0,62.2829,62.2907,62.2597,62.2907,14500.0
2013-10-22 13:05:00,80.3,80.3,80.26,80.28,23300.0,62.2907,62.2907,62.2597,62.2752,23300.0
2013-10-22 13:10:00,80.26,80.36,80.26,80.35,10800.0,62.2597,62.3372,62.2597,62.3295,10800.0
2013-10-22 13:15:00,80.35,80.36,80.33,80.36,13900.0,62.3295,62.3372,62.314,62.3372,13900.0
2013-10-22 13:20:00,80.36,80.38,80.34,80.37,16700.0,62.3372,62.3527,62.3217,62.345,16700.0
2013-10-22 13:25:00,80.38,80.39,80.36,80.37,21200.0,62.3527,62.3605,62.3372,62.345,21200.0
2013-10-22 13:30:00,80.37,80.38,80.32,80.37,25600.0,62.345,62.3527,62.3062,62.345,25600.0
2013-10-22 13:35:00,80.38,80.38,80.34,80.36,29500.0,62.3527,62.3527,62.3217,62.3372,29500.0
2013-10-22 13:40:00,80.35,80.39,80.35,80.36,18300.0,62.3295,62.3605,62.3295,62.3372,18300.0
2013-10-22 13:45:00,80.36,80.38,80.36,80.38,23500.0,62.3372,62.3527,62.3372,62.3527,23500.0
2013-10-22 13:50:00,80.37,80.4,80.34,80.37,41700.0,62.345,62.3683,62.3217,62.345,41700.0
2013-10-22 13:55:00,80.37,80.42,80.33,80.41,50700.0,62.345,62.3838,62.314,62.376,50700.0
2013-10-22 14:00:00,80.4,80.41,80.37,80.4,27400.0,62.3683,62.376,62.345,62.3683,27400.0
2013-10-22 14:05:00,80.4,80.41,80.37,80.39,24700.0,62.3683,62.376,62.345,62.3605,24700.0
2013-10-22 14:10:00,80.39,80.41,80.37,80.39,19100.0,62.3605,62.376,62.345,62.3605,19100.0
2013-10-22 14:15:00,80.39,80.4,80.38,80.39,8600.0,62.3605,62.3683,62.3527,62.3605,8600.0
2013-10-22 14:20:00,80.39,80.39,80.35,80.37,26200.0,62.3605,62.3605,62.3295,62.345,26200.0
2013-10-22 14:25:00,80.37,80.37,80.34,80.36,23800.0,62.345,62.345,62.3217,62.3372,23800.0
2013-10-22 14:30:00,80.34,80.37,80.34,80.37,21100.0,62.3217,62.345,62.3217,62.345,21100.0
2013-10-22 14:35:00,80.37,80.38,80.36,80.36,24900.0,62.345,62.3527,62.3372,62.3372,24900.0
2013-10-22 14:40:00,80.37,80.39,80.33,80.39,22900.0,62.345,62.3605,62.314,62.3605,22900.0
2013-10-22 14:45:00,80.39,80.41,80.37,80.38,28100.0,62.3605,62.376,62.345,62.3527,28100.0
2013-10-22 14:50:00,80.38,80.4,80.36,80.39,42100.0,62.3527,62.3683,62.3372,62.3605,42100.0
2013-10-22 14:55:00,80.39,80.4,80.34,80.36,28400.0,62.3605,62.3683,62.3217,62.3372,28400.0
2013-10-22 15:00:00,80.36,80.41,80.36,80.4,35600.0,62.3372,62.376,62.3372,62.3683,35600.0
2013-10-22 15:05:00,80.4,80.44,80.38,80.44,23600.0,62.3683,62.3993,62.3527,62.3993,23600.0
2013-10-22 15:10:00,80.44,80.51,80.44,80.51,29100.0,62.3993,62.4536,62.3993,62.4536,29100.0
2013-10-22 15:15:00,80.51,80.56,80.48,80.55,30500.0,62.4536,62.4924,62.4303,62.4846,30500.0
2013-10-22 15:20:00,80.56,80.62,80.53,80.61,38500.0,62.4924,62.5389,62.4691,62.5312,38500.0
2013-10-22 15:25:00,80.6,80.62,80.57,80.62,36500.0,62.5234,62.5389,62.5001,62.5389,36500.0
2013-10-22 15:30:00,80.61,80.62,80.58,80.58,40800.0,62.5312,62.5389,62.5079,62.5079,40800.0
2013-10-22 15:35:00,80.58,80.67,80.57,80.64,42800.0,62.5079,62.5777,62.5001,62.5544,42800.0
2013-10-22 15:40:00,80.64,80.69,80.64,80.66,41700.0,62.5544,62.5932,62.5544,62.5699,41700.0
2013-10-22 15:45:00,80.67,80.68,80.62,80.64,54400.0,62.5777,62.5855,62.5389,62.5544,54400.0
2013-10-22 15:50:00,80.63,80.7,80.63,80.67,77100.0,62.5467,62.601,62.5467,62.5777,77100.0
2013-10-22 15:55:00,80.67,80.67,80.53,80.58,96700.0,62.5777,62.5777,62.4691,62.5079,96700.0
2013-10-23 09:30:00,83.89,84.34,82.36,83.76,178300.0,65.0755,65.4246,63.8887,64.9747,178300.0
2013-10-23 09:35:00,83.73,84.47,83.34,84.21,141800.0,64.9514,65.5255,64.6489,65.3238,141800.0
2013-10-23 09:40:00,84.11,84.8,83.91,84.26,130800.0,65.2462,65.7814,65.0911,65.3626,130800.0
2013-10-23 09:45:00,84.24,84.47,84.04,84.06,86400.0,65.347,65.5255,65.1919,65.2074,86400.0
2013-10-23 09:50:00,84.06,84.25,83.8,83.83,127600.0,65.2074,65.3548,65.0057,65.029,127600.0
2013-10-23 09:55:00,83.81,84.28,83.81,83.99,68500.0,65.0135,65.3781,65.0135,65.1531,68500.0
2013-10-23 10:00:00,84.03,84.06,83.62,83.7,41000.0,65.1841,65.2074,64.8661,64.9281,41000.0
2013-10-23 10:05:00,83.7,83.92,83.62,83.83,78000.0,64.9281,65.0988,64.8661,65.029,78000.0
2013-10-23 10:10:00,83.83,83.84,83.44,83.51,67100.0,65.029,65.0368,64.7265,64.7808,67100.0
2013-10-23 10:15:00,83.51,83.86,83.51,83.83,60800.0,64.7808,65.0523,64.7808,65.029,60800.0
2013-10-23 10:20:00,83.85,83.91,83.76,83.9,62300.0,65.0445,65.0911,64.9747,65.0833,62300.0
2013-10-23 10:25:00,83.91,84.31,83.9,84.2,71600.0,65.0911,65.4013,65.0833,65.316,71600.0
2013-10-23 10:30:00,84.2,84.32,84.15,84.21,64300.0,65.316,65.4091,65.2772,65.3238,64300.0
2013-10-23 10:35:00,84.21,84.76,84.19,84.72,123900.0,65.3238,65.7504,65.3083,65.7194,123900.0
2013-10-23 10:40:00,84.75,84.89,84.52,84.66,74100.0,65.7427,65.8513,65.5642,65.6728,74100.0
2013-10-23 10:45:00,84.66,84.71,84.48,84.58,85300.0,65.6728,65.7116,65.5332,65.6108,85300.0
2013-10-23 10:50:00,84.57,84.6,84.12,84.28,37700.0,65.603,65.6263,65.254,65.3781,37700.0
2013-10-23 10:55:00,84.27,84.3,84.15,84.29,15700.0,65.3703,65.3936,65.2772,65.3858,15700.0
2013-10-23 11:00:00,84.27,84.32,84.17,84.22,33800.0,65.3703,65.4091,65.2927,65.3315,33800.0
2013-10-23 11:05:00,84.23,84.29,84.12,84.14,24100.0,65.3393,65.3858,65.254,65.2695,24100.0
2013-10-23 11:10:00,84.14,84.18,84.12,84.13,37500.0,65.2695,65.3005,65.254,65.2617,37500.0
2013-10-23 11:15:00,84.14,84.25,84.12,84.21,60800.0,65.2695,65.3548,65.254,65.3238,60800.0
2013-10-23 11:20:00,84.2,84.27,84.14,84.18,30700.0,65.316,65.3703,65.2695,65.3005,30700.0
2013-10-23 11:25:00,84.18,84.2,84.12,84.13,26200.0,65.3005,65.316,65.254,65.2617,26200.0
2013-10-23 11:30:00,84.16,84.2,84.13,84.15,19300.0,65.285,65.316,65.2617,65.2772,19300.0
2013-10-23 11:35:00,84.15,84.19,84.13,84.17,29600.0,65.2772,65.3083,65.2617,65.2927,29600.0
2013-10-23 11:40:00,84.16,84.27,84.13,84.16,22000.0,65.285,65.3703,65.2617,65.285,22000.0
2013-10-23 11:45:00,84.18,84.22,84.14,84.14,21200.0,65.3005,65.3315,65.2695,65.2695,21200.0
2013-10-23 11:50:00,84.16,84.19,84.12,84.17,38000.0,65.285,65.3083,65.254,65.2927,38000.0
2013-10-23 11:55:00,84.18,84.48,84.16,84.45,62600.0,65.3005,65.5332,65.285,65.5099,62600.0
2013-10-23 12:00:00,84.42,84.53,84.42,84.45,41000.0,65.4867,65.572,65.4867,65.5099,41000.0
2013-10-23 12:05:00,84.43,84.7,84.4,84.44,45000.0,65.4944,65.7039,65.4712,65.5022,45000.0
2013-10-23 12:10:00,84.45,84.58,84.23,84.42,31600.0,65.5099,65.6108,65.3393,65.4867,31600.0
2013-10-23 12:15:00,84.41,84.54,84.35,84.49,21400.0,65.4789,65.5798,65.4324,65.541,21400.0
2013-10-23 12:20:00,84.5,84.55,84.29,84.3,29200.0,65.5487,65.5875,65.3858,65.3936,29200.0
2013-10-23 12:25:00,84.33,84.41,84.28,84.38,22800.0,65.4169,65.4789,65.3781,65.4556,22800.0
2013-10-23 12:30:00,84.39,84.41,84.33,84.34,20200.0,65.4634,65.4789,65.4169,65.4246,20200.0
2013-10-23 12:35:00,84.34,84.44,84.29,84.3,23600.0,65.4246,65.5022,65.3858,65.3936,23600.0
2013-10-23 12:40:00,84.31,84.34,84.2,84.25,25400.0,65.4013,65.4246,65.316,65.3548,25400.0
2013-10-23 12:45:00,84.25,84.34,84.2,84.34,24200.0,65.3548,65.4246,65.316,65.4246,24200.0
2013-10-23 12:50:00,84.35,84.38,84.13,84.34,55600.0,65.4324,65.4556,65.2617,65.4246,55600.0
2013-10-23 12:55:00,84.34,84.51,84.34,84.51,28500.0,65.4246,65.5565,65.4246,65.5565,28500.0
2013-10-23 13:00:00,84.51,84.57,84.42,84.57,19300.0,65.5565,65.603,65.4867,65.603,19300.0
2013-10-23 13:05:00,84.57,84.65,84.52,84.65,36300.0,65.603,65.6651,65.5642,65.6651,36300.0
2013-10-23 13:10:00,84.66,84.79,84.65,84.77,47000.0,65.6728,65.7737,65.6651,65.7582,47000.0
2013-10-23 13:15:00,84.78,84.99,84.78,84.86,40400.0,65.7659,65.9288,65.7659,65.828,40400.0
2013-10-23 13:20:00,84.87,85.47,84.83,85.14,219300.0,65.8357,66.3012,65.8047,66.0452,219300.0
2013-10-23 13:25:00,85.14,85.15,84.64,84.89,91000.0,66.0452,66.053,65.6573,65.8513,91000.0
2013-10-23 13:30:00,84.9,85.1,84.9,85.02,64300.0,65.859,66.0142,65.859,65.9521,64300.0
2013-10-23 13:35:00,85.04,85.24,85.04,85.18,38400.0,65.9676,66.1228,65.9676,66.0762,38400.0
2013-10-23 13:40:00,85.22,85.22,85.05,85.09,31000.0,66.1073,66.1073,65.9754,66.0064,31000.0
2013-10-23 13:45:00,85.09,85.15,85.04,85.14,15900.0,66.0064,66.053,65.9676,66.0452,15900.0
2013-10-23 13:50:00,85.13,85.17,85.05,85.17,18800.0,66.0374,66.0685,65.9754,66.0685,18800.0
2013-10-23 13:55:00,85.17,85.18,84.99,85.0,26900.0,66.0685,66.0762,65.9288,65.9366,26900.0
2013-10-23 14:00:00,84.99,85.07,84.85,84.85,32700.0,65.9288,65.9909,65.8202,65.8202,32700.0
2013-10-23 14:05:00,84.86,85.01,84.85,84.95,30600.0,65.828,65.9443,65.8202,65.8978,30600.0
2013-10-23 14:10:00,84.94,85.02,84.85,84.95,36300.0,65.89,65.9521,65.8202,65.8978,36300.0
2013-10-23 14:15:00,84.96,85.17,84.96,85.17,26600.0,65.9056,66.0685,65.9056,66.0685,26600.0
2013-10-23 14:20:00,85.17,85.32,85.17,85.31,68600.0,66.0685,66.1848,66.0685,66.1771,68600.0
2013-10-23 14:25:00,85.3,85.36,85.24,85.33,52800.0,66.1693,66.2159,66.1228,66.1926,52800.0
2013-10-23 14:30:00,85.32,85.42,85.29,85.33,57800.0,66.1848,66.2624,66.1616,66.1926,57800.0
2013-10-23 14:35:00,85.33,85.56,85.33,85.54,65200.0,66.1926,66.371,66.1926,66.3555,65200.0
2013-10-23 14:40:00,85.54,85.83,85.52,85.6,68600.0,66.3555,66.5804,66.34,66.402,68600.0
2013-10-23 14:45:00,85.61,85.61,85.41,85.5,52000.0,66.4098,66.4098,66.2546,66.3245,52000.0
2013-10-23 14:50:00,85.5,85.54,85.42,85.47,43000.0,66.3245,66.3555,66.2624,66.3012,43000.0
2013-10-23 14:55:00,85.48,85.66,85.46,85.55,73300.0,66.3089,66.4486,66.2934,66.3632,73300.0
2013-10-23 15:00:00,85.54,86.02,85.54,86.02,115900.0,66.3555,66.7278,66.3555,66.7278,115900.0
2013-10-23 15:05:00,86.04,86.17,85.96,86.02,69900.0,66.7433,66.8442,66.6813,66.7278,69900.0
2013-10-23 15:10:00,86.02,86.58,86.02,86.4,145300.0,66.7278,67.1622,66.7278,67.0226,145300.0
2013-10-23 15:15:00,86.4,86.46,86.21,86.33,76700.0,67.0226,67.0691,66.8752,66.9683,76700.0
2013-10-23 15:20:00,86.3,86.36,85.94,85.97,78600.0,66.945,66.9916,66.6658,66.689,78600.0
2013-10-23 15:25:00,85.93,86.11,85.83,86.03,79900.0,66.658,66.7976,66.5804,66.7356,79900.0
2013-10-23 15:30:00,86.04,86.32,86.04,86.27,93700.0,66.7433,66.9605,66.7433,66.9218,93700.0
2013-10-23 15:35:00,86.27,86.58,86.26,86.37,115400.0,66.9218,67.1622,66.914,66.9993,115400.0
2013-10-23 15:40:00,86.37,86.37,86.08,86.16,116300.0,66.9993,66.9993,66.7744,66.8364,116300.0
2013-10-23 15:45:00,86.13,86.24,86.04,86.07,132700.0,66.8132,66.8985,66.7433,66.7666,132700.0
2013-10-23 15:50:00,86.07,86.24,86.05,86.14,151400.0,66.7666,66.8985,66.7511,66.8209,151400.0
2013-10-23 15:55:00,86.13,86.15,85.97,86.05,197200.0,66.8132,66.8287,66.689,66.7511,197200.0
2013-10-24 09:30:00,84.71,85.45,84.4,85.37,322200.0,65.7116,66.2857,65.4712,66.2236,322200.0
2013-10-24 09:35:00,85.37,85.38,85.0,85.02,78100.0,66.2236,66.2314,65.9366,65.9521,78100.0
2013-10-24 09:40:00,85.01,85.2,85.0,85.09,42700.0,65.9443,66.0917,65.9366,66.0064,42700.0
2013-10-24 09:45:00,85.11,85.4,85.07,85.29,66500.0,66.0219,66.2469,65.9909,66.1616,66500.0
2013-10-24 09:50:00,85.3,85.43,85.2,85.22,39800.0,66.1693,66.2702,66.0917,66.1073,39800.0
2013-10-24 09:55:00,85.22,85.58,85.09,85.55,54100.0,66.1073,66.3865,66.0064,66.3632,54100.0
2013-10-24 10:00:00,85.55,85.56,85.26,85.33,71300.0,66.3632,66.371,66.1383,66.1926,71300.0
2013-10-24 10:05:00,85.33,85.46,85.22,85.46,38200.0,66.1926,66.2934,66.1073,66.2934,38200.0
2013-10-24 10:10:00,85.47,85.67,85.44,85.66,29400.0,66.3012,66.4563,66.2779,66.4486,29400.0
2013-10-24 10:15:00,85.65,85.7,85.61,85.69,18000.0,66.4408,66.4796,66.4098,66.4718,18000.0
2013-10-24 10:20:00,85.7,85.89,85.7,85.88,27500.0,66.4796,66.627,66.4796,66.6192,27500.0
2013-10-24 10:25:00,85.87,86.25,85.86,86.21,67500.0,66.6115,66.9062,66.6037,66.8752,67500.0
2013-10-24 10:30:00,86.2,86.31,86.04,86.28,41600.0,66.8675,66.9528,66.7433,66.9295,41600.0
2013-10-24 10:35:00,86.26,86.4,86.26,86.33,22500.0,66.914,67.0226,66.914,66.9683,22500.0
2013-10-24 10:40:00,86.33,86.53,86.29,86.53,52000.0,66.9683,67.1235,66.9373,67.1235,52000.0
2013-10-24 10:45:00,86.53,86.7,86.51,86.6,27400.0,67.1235,67.2553,67.1079,67.1778,27400.0
2013-10-24 10:50:00,86.61,86.62,86.54,86.59,27100.0,67.1855,67.1933,67.1312,67.17,27100.0
2013-10-24 10:55:00,86.61,86.62,86.54,86.59,18300.0,67.1855,67.1933,67.1312,67.17,18300.0
2013-10-24 11:00:00,86.59,86.7,86.57,86.64,35100.0,67.17,67.2553,67.1545,67.2088,35100.0
2013-10-24 11:05:00,86.64,86.67,86.62,86.66,26400.0,67.2088,67.2321,67.1933,67.2243,26400.0
2013-10-24 11:10:00,86.66,86.67,86.54,86.57,26100.0,67.2243,67.2321,67.1312,67.1545,26100.0
2013-10-24 11:15:00,86.56,86.7,86.56,86.66,22600.0,67.1467,67.2553,67.1467,67.2243,22600.0
2013-10-24 11:20:00,86.65,86.74,86.57,86.6,33400.0,67.2165,67.2864,67.1545,67.1778,33400.0
2013-10-24 11:25:00,86.61,86.74,86.61,86.7,16500.0,67.1855,67.2864,67.1855,67.2553,16500.0
2013-10-24 11:30:00,86.71,86.77,86.65,86.68,20800.0,67.2631,67.3096,67.2165,67.2398,20800.0
2013-10-24 11:35:00,86.68,86.68,86.61,86.66,22900.0,67.2398,67.2398,67.1855,67.2243,22900.0
2013-10-24 11:40:00,86.68,86.78,86.66,86.77,17200.0,67.2398,67.3174,67.2243,67.3096,17200.0
2013-10-24 11:45:00,86.77,86.92,86.77,86.89,20700.0,67.3096,67.426,67.3096,67.4027,20700.0
2013-10-24 11:50:00,86.89,87.0,86.89,86.98,22800.0,67.4027,67.488,67.4027,67.4725,22800.0
2013-10-24 11:55:00,86.98,87.02,86.86,86.86,40000.0,67.4725,67.5036,67.3794,67.3794,40000.0
2013-10-24 12:00:00,86.86,86.91,86.85,86.91,26000.0,67.3794,67.4182,67.3717,67.4182,26000.0
2013-10-24 12:05:00,86.88,86.94,86.87,86.93,15700.0,67.395,67.4415,67.3872,67.4337,15700.0
2013-10-24 12:10:00,86.94,86.99,86.91,86.91,17300.0,67.4415,67.4803,67.4182,67.4182,17300.0
2013-10-24 12:15:00,86.91,86.92,86.75,86.79,21500.0,67.4182,67.426,67.2941,67.3251,21500.0
2013-10-24 12:20:00,86.78,86.94,86.77,86.94,16600.0,67.3174,67.4415,67.3096,67.4415,16600.0
2013-10-24 12:25:00,86.95,86.99,86.94,86.97,12700.0,67.4493,67.4803,67.4415,67.4648,12700.0
2013-10-24 12:30:00,86.96,86.97,86.83,86.85,18400.0,67.457,67.4648,67.3562,67.3717,18400.0
2013-10-24 12:35:00,86.86,86.88,86.85,86.86,15500.0,67.3794,67.395,67.3717,67.3794,15500.0
2013-10-24 12:40:00,86.85,86.89,86.83,86.84,19000.0,67.3717,67.4027,67.3562,67.3639,19000.0
2013-10-24 12:45:00,86.84,86.9,86.84,86.88,16200.0,67.3639,67.4105,67.3639,67.395,16200.0
2013-10-24 12:50:00,86.9,86.9,86.83,86.88,14200.0,67.4105,67.4105,67.3562,67.395,14200.0
2013-10-24 12:55:00,86.86,86.9,86.82,86.88,19000.0,67.3794,67.4105,67.3484,67.395,19000.0
2013-10-24 13:00:00,86.88,86.92,86.84,86.88,18100.0,67.395,67.426,67.3639,67.395,18100.0
2013-10-24 13:05:00,86.87,87.07,86.87,87.06,35200.0,67.3872,67.5423,67.3872,67.5346,35200.0
2013-10-24 13:10:00,87.05,87.13,87.03,87.11,23600.0,67.5268,67.5889,67.5113,67.5734,23600.0
2013-10-24 13:15:00,87.11,87.12,87.02,87.09,23700.0,67.5734,67.5811,67.5036,67.5579,23700.0
2013-10-24 13:20:00,87.09,87.14,87.07,87.09,53100.0,67.5579,67.5966,67.5423,67.5579,53100.0
2013-10-24 13:25:00,87.08,87.09,86.93,86.96,25800.0,67.5501,67.5579,67.4337,67.457,25800.0
2013-10-24 13:30:00,86.96,86.98,86.89,86.89,18300.0,67.457,67.4725,67.4027,67.4027,18300.0
2013-10-24 13:35:00,86.88,86.9,86.81,86.84,25300.0,67.395,67.4105,67.3407,67.3639,25300.0
2013-10-24 13:40:00,86.84,86.85,86.81,86.84,19800.0,67.3639,67.3717,67.3407,67.3639,19800.0
2013-10-24 13:45:00,86.83,86.87,86.81,86.85,23300.0,67.3562,67.3872,67.3407,67.3717,23300.0
2013-10-24 13:50:00,86.85,86.94,86.82,86.94,23000.0,67.3717,67.4415,67.3484,67.4415,23000.0
2013-10-24 13:55:00,86.94,87.13,86.94,87.13,28600.0,67.4415,67.5889,67.4415,67.5889,28600.0
2013-10-24 14:00:00,87.13,87.15,87.09,87.13,31300.0,67.5889,67.6044,67.5579,67.5889,31300.0
2013-10-24 14:05:00,87.14,87.18,87.14,87.16,23400.0,67.5966,67.6277,67.5966,67.6122,23400.0
2013-10-24 14:10:00,87.16,87.27,87.15,87.27,25700.0,67.6122,67.6975,67.6044,67.6975,25700.0
2013-10-24 14:15:00,87.27,87.27,87.16,87.21,23500.0,67.6975,67.6975,67.6122,67.6509,23500.0
2013-10-24 14:20:00,87.21,87.34,87.2,87.34,22100.0,67.6509,67.7518,67.6432,67.7518,22100.0
2013-10-24 14:25:00,87.33,87.53,87.33,87.51,42900.0,67.744,67.8992,67.744,67.8837,42900.0
2013-10-24 14:30:00,87.51,87.51,87.37,87.41,42900.0,67.8837,67.8837,67.7751,67.8061,42900.0
2013-10-24 14:35:00,87.42,87.56,87.42,87.44,36200.0,67.8138,67.9224,67.8138,67.8294,36200.0
2013-10-24 14:40:00,87.44,87.52,87.44,87.51,23700.0,67.8294,67.8914,67.8294,67.8837,23700.0
2013-10-24 14:45:00,87.52,87.59,87.45,87.58,43000.0,67.8914,67.9457,67.8371,67.938,43000.0
2013-10-24 14:50:00,87.58,87.63,87.58,87.63,34900.0,67.938,67.9767,67.938,67.9767,34900.0
2013-10-24 14:55:00,87.62,87.64,87.57,87.63,34000.0,67.969,67.9845,67.9302,67.9767,34000.0
2013-10-24 15:00:00,87.63,87.74,87.62,87.73,65500.0,67.9767,68.0621,67.969,68.0543,65500.0
2013-10-24 15:05:00,87.74,87.85,87.74,87.8,61700.0,68.0621,68.1474,68.0621,68.1086,61700.0
2013-10-24 15:10:00,87.8,87.89,87.73,87.73,55300.0,68.1086,68.1784,68.0543,68.0543,55300.0
2013-10-24 15:15:00,87.73,87.83,87.73,87.78,56200.0,68.0543,68.1319,68.0543,68.0931,56200.0
2013-10-24 15:20:00,87.78,87.87,87.78,87.84,48100.0,68.0931,68.1629,68.0931,68.1396,48100.0
2013-10-24 15:25:00,87.85,87.87,87.83,87.86,34300.0,68.1474,68.1629,68.1319,68.1552,34300.0
2013-10-24 15:30:00,87.87,87.87,87.82,87.82,49200.0,68.1629,68.1629,68.1241,68.1241,49200.0
2013-10-24 15:35:00,87.82,87.85,87.82,87.84,64200.0,68.1241,68.1474,68.1241,68.1396,64200.0
2013-10-24 15:40:00,87.83,87.91,87.83,87.85,85600.0,68.1319,68.1939,68.1319,68.1474,85600.0
2013-10-24 15:45:00,87.84,87.85,87.6,87.6,118800.0,68.1396,68.1474,67.9535,67.9535,118800.0
2013-10-24 15:50:00,87.61,87.8,87.6,87.78,103300.0,67.9612,68.1086,67.9535,68.0931,103300.0
2013-10-24 15:55:00,87.77,87.93,87.76,87.88,154200.0,68.0853,68.2095,68.0776,68.1707,154200.0
2013-10-25 09:30:00,87.77,87.91,87.57,87.68,106700.0,68.0853,68.1939,67.9302,68.0155,106700.0
2013-10-25 09:35:00,87.66,87.7,87.38,87.41,75800.0,68.0,68.031,67.7828,67.8061,75800.0
2013-10-25 09:40:00,87.41,87.51,87.36,87.46,36200.0,67.8061,67.8837,67.7673,67.8449,36200.0
2013-10-25 09:45:00,87.47,87.57,87.46,87.54,41700.0,67.8526,67.9302,67.8449,67.9069,41700.0
2013-10-25 09:50:00,87.54,87.61,87.5,87.51,19000.0,67.9069,67.9612,67.8759,67.8837,19000.0
2013-10-25 09:55:00,87.48,87.6,87.45,87.56,26500.0,67.8604,67.9535,67.8371,67.9224,26500.0
2013-10-25 10:00:00,87.59,87.65,87.42,87.5,70500.0,67.9457,67.9923,67.8138,67.8759,70500.0
2013-10-25 10:05:00,87.5,87.51,87.38,87.42,31000.0,67.8759,67.8837,67.7828,67.8138,31000.0
2013-10-25 10:10:00,87.42,87.49,87.38,87.48,21700.0,67.8138,67.8681,67.7828,67.8604,21700.0
2013-10-25 10:15:00,87.47,87.47,87.4,87.43,42700.0,67.8526,67.8526,67.7983,67.8216,42700.0
2013-10-25 10:20:00,87.43,87.46,87.39,87.4,21900.0,67.8216,67.8449,67.7906,67.7983,21900.0
2013-10-25 10:25:00,87.4,87.41,87.34,87.34,31800.0,67.7983,67.8061,67.7518,67.7518,31800.0
2013-10-25 10:30:00,87.35,87.41,87.26,87.3,28600.0,67.7595,67.8061,67.6897,67.7208,28600.0
2013-10-25 10:35:00,87.3,87.36,87.29,87.31,31900.0,67.7208,67.7673,67.713,67.7285,31900.0
2013-10-25 10:40:00,87.3,87.3,87.17,87.22,28000.0,67.7208,67.7208,67.6199,67.6587,28000.0
2013-10-25 10:45:00,87.25,87.25,87.18,87.23,23300.0,67.682,67.682,67.6277,67.6665,23300.0
2013-10-25 10:50:00,87.24,87.36,87.24,87.36,22500.0,67.6742,67.7673,67.6742,67.7673,22500.0
2013-10-25 10:55:00,87.35,87.4,87.34,87.37,23700.0,67.7595,67.7983,67.7518,67.7751,23700.0
2013-10-25 11:00:00,87.37,87.4,87.32,87.34,56200.0,67.7751,67.7983,67.7363,67.7518,56200.0
2013-10-25 11:05:00,87.34,87.36,87.24,87.24,31800.0,67.7518,67.7673,67.6742,67.6742,31800.0
2013-10-25 11:10:00,87.24,87.28,87.23,87.27,15900.0,67.6742,67.7052,67.6665,67.6975,15900.0
2013-10-25 11:15:00,87.27,87.27,87.23,87.23,8200.0,67.6975,67.6975,67.6665,67.6665,8200.0
2013-10-25 11:20:00,87.23,87.39,87.23,87.37,15700.0,67.6665,67.7906,67.6665,67.7751,15700.0
2013-10-25 11:25:00,87.35,87.4,87.34,87.36,13000.0,67.7595,67.7983,67.7518,67.7673,13000.0
2013-10-25 11:30:00,87.36,87.42,87.35,87.35,31700.0,67.7673,67.8138,67.7595,67.7595,31700.0
2013-10-25 11:35:00,87.35,87.4,87.34,87.4,38200.0,67.7595,67.7983,67.7518,67.7983,38200.0
2013-10-25 11:40:00,87.39,87.41,87.35,87.4,14100.0,67.7906,67.8061,67.7595,67.7983,14100.0
2013-10-25 11:45:00,87.39,87.4,87.33,87.35,19400.0,67.7906,67.7983,67.744,67.7595,19400.0
2013-10-25 11:50:00,87.35,87.42,87.34,87.37,13300.0,67.7595,67.8138,67.7518,67.7751,13300.0
2013-10-25 11:55:00,87.38,87.42,87.38,87.41,23000.0,67.7828,67.8138,67.7828,67.8061,23000.0
2013-10-25 12:00:00,87.4,87.41,87.38,87.4,20100.0,67.7983,67.8061,67.7828,67.7983,20100.0
2013-10-25 12:05:00,87.39,87.41,87.38,87.38,14300.0,67.7906,67.8061,67.7828,67.7828,14300.0
2013-10-25 12:10:00,87.38,87.38,87.34,87.36,18100.0,67.7828,67.7828,67.7518,67.7673,18100.0
2013-10-25 12:15:00,87.38,87.39,87.35,87.35,10000.0,67.7828,67.7906,67.7595,67.7595,10000.0
2013-10-25 12:20:00,87.36,87.39,87.34,87.38,6800.0,67.7673,67.7906,67.7518,67.7828,6800.0
2013-10-25 12:25:00,87.39,87.4,87.37,87.39,8000.0,67.7906,67.7983,67.7751,67.7906,8000.0
2013-10-25 12:30:00,87.39,87.4,87.37,87.37,7300.0,67.7906,67.7983,67.7751,67.7751,7300.0
2013-10-25 12:35:00,87.36,87.4,87.35,87.36,10200.0,67.7673,67.7983,67.7595,67.7673,10200.0
2013-10-25 12:40:00,87.35,87.37,87.34,87.37,8300.0,67.7595,67.7751,67.7518,67.7751,8300.0
2013-10-25 12:45:00,87.37,87.4,87.36,87.4,12600.0,67.7751,67.7983,67.7673,67.7983,12600.0
2013-10-25 12:50:00,87.39,87.41,87.38,87.39,7500.0,67.7906,67.8061,67.7828,67.7906,7500.0
2013-10-25 12:55:00,87.38,87.4,87.36,87.39,14600.0,67.7828,67.7983,67.7673,67.7906,14600.0
2013-10-25 13:00:00,87.39,87.41,87.38,87.38,28300.0,67.7906,67.8061,67.7828,67.7828,28300.0
2013-10-25 13:05:00,87.39,87.4,87.37,87.4,8800.0,67.7906,67.7983,67.7751,67.7983,8800.0
2013-10-25 13:10:00,87.39,87.41,87.38,87.4,34800.0,67.7906,67.8061,67.7828,67.7983,34800.0
2013-10-25 13:15:00,87.4,87.41,87.37,87.38,28800.0,67.7983,67.8061,67.7751,67.7828,28800.0
2013-10-25 13:20:00,87.39,87.41,87.35,87.4,18400.0,67.7906,67.8061,67.7595,67.7983,18400.0
2013-10-25 13:25:00,87.4,87.49,87.4,87.48,12200.0,67.7983,67.8681,67.7983,67.8604,12200.0
2013-10-25 13:30:00,87.48,87.53,87.44,87.52,18400.0,67.8604,67.8992,67.8294,67.8914,18400.0
2013-10-25 13:35:00,87.51,87.53,87.43,87.46,23800.0,67.8837,67.8992,67.8216,67.8449,23800.0
2013-10-25 13:40:00,87.47,87.54,87.47,87.53,18100.0,67.8526,67.9069,67.8526,67.8992,18100.0
2013-10-25 13:45:00,87.52,87.58,87.52,87.57,13800.0,67.8914,67.938,67.8914,67.9302,13800.0
2013-10-25 13:50:00,87.59,87.62,87.57,87.58,9500.0,67.9457,67.969,67.9302,67.938,9500.0
2013-10-25 13:55:00,87.57,87.63,87.51,87.52,14500.0,67.9302,67.9767,67.8837,67.8914,14500.0
2013-10-25 14:00:00,87.52,87.54,87.5,87.54,14500.0,67.8914,67.9069,67.8759,67.9069,14500.0
2013-10-25 14:05:00,87.54,87.61,87.54,87.58,19700.0,67.9069,67.9612,67.9069,67.938,19700.0
2013-10-25 14:10:00,87.58,87.58,87.49,87.55,50800.0,67.938,67.938,67.8681,67.9147,50800.0
2013-10-25 14:15:00,87.56,87.57,87.53,87.54,8400.0,67.9224,67.9302,67.8992,67.9069,8400.0
2013-10-25 14:20:00,87.53,87.57,87.51,87.57,7600.0,67.8992,67.9302,67.8837,67.9302,7600.0
2013-10-25 14:25:00,87.56,87.63,87.53,87.53,11300.0,67.9224,67.9767,67.8992,67.8992,11300.0
2013-10-25 14:30:00,87.52,87.53,87.4,87.4,23200.0,67.8914,67.8992,67.7983,67.7983,23200.0
2013-10-25 14:35:00,87.4,87.44,87.37,87.38,18100.0,67.7983,67.8294,67.7751,67.7828,18100.0
2013-10-25 14:40:00,87.38,87.48,87.38,87.47,22500.0,67.7828,67.8604,67.7828,67.8526,22500.0
2013-10-25 14:45:00,87.47,87.52,87.47,87.51,17700.0,67.8526,67.8914,67.8526,67.8837,17700.0
2013-10-25 14:50:00,87.51,87.51,87.48,87.5,9900.0,67.8837,67.8837,67.8604,67.8759,9900.0
2013-10-25 14:55:00,87.5,87.53,87.49,87.53,22900.0,67.8759,67.8992,67.8681,67.8992,22900.0
2013-10-25 15:00:00,87.52,87.53,87.46,87.47,22800.0,67.8914,67.8992,67.8449,67.8526,22800.0
2013-10-25 15:05:00,87.46,87.46,87.36,87.37,22400.0,67.8449,67.8449,67.7673,67.7751,22400.0
2013-10-25 15:10:00,87.38,87.4,87.33,87.35,20400.0,67.7828,67.7983,67.744,67.7595,20400.0
2013-10-25 15:15:00,87.34,87.42,87.33,87.39,22400.0,67.7518,67.8138,67.744,67.7906,22400.0
2013-10-25 15:20:00,87.39,87.43,87.39,87.4,15100.0,67.7906,67.8216,67.7906,67.7983,15100.0
2013-10-25 15:25:00,87.39,87.41,87.37,87.39,16200.0,67.7906,67.8061,67.7751,67.7906,16200.0
2013-10-25 15:30:00,87.38,87.44,87.37,87.43,40200.0,67.7828,67.8294,67.7751,67.8216,40200.0
2013-10-25 15:35:00,87.44,87.47,87.43,87.45,41100.0,67.8294,67.8526,67.8216,67.8371,41100.0
2013-10-25 15:40:00,87.44,87.48,87.39,87.48,66100.0,67.8294,67.8604,67.7906,67.8604,66100.0
2013-10-25 15:45:00,87.48,87.6,87.46,87.54,96900.0,67.8604,67.9535,67.8449,67.9069,96900.0
2013-10-25 15:50:00,87.55,87.6,87.54,87.55,75400.0,67.9147,67.9535,67.9069,67.9147,75400.0
2013-10-25 15:55:00,87.56,87.68,87.55,87.68,127200.0,67.9224,68.0155,67.9147,68.0155,127200.0
2013-10-28 09:30:00,87.76,87.9,87.71,87.72,33000.0,68.0776,68.1862,68.0388,68.0466,33000.0
2013-10-28 09:35:00,87.76,87.99,87.76,87.88,13900.0,68.0776,68.256,68.0776,68.1707,13900.0
2013-10-28 09:40:00,87.89,87.89,87.68,87.69,23900.0,68.1784,68.1784,68.0155,68.0233,23900.0
2013-10-28 09:45:00,87.73,87.83,87.72,87.76,17300.0,68.0543,68.1319,68.0466,68.0776,17300.0
2013-10-28 09:50:00,87.8,87.8,87.5,87.67,11800.0,68.1086,68.1086,67.8759,68.0078,11800.0
2013-10-28 09:55:00,87.69,87.84,87.66,87.81,10800.0,68.0233,68.1396,68.0,68.1164,10800.0
2013-10-28 10:00:00,87.81,87.83,87.69,87.76,11100.0,68.1164,68.1319,68.0233,68.0776,11100.0
2013-10-28 10:05:00,87.8,87.83,87.72,87.81,8900.0,68.1086,68.1319,68.0466,68.1164,8900.0
2013-10-28 10:10:00,87.82,87.86,87.76,87.84,10000.0,68.1241,68.1552,68.0776,68.1396,10000.0
2013-10-28 10:15:00,87.84,87.92,87.82,87.89,19800.0,68.1396,68.2017,68.1241,68.1784,19800.0
2013-10-28 10:20:00,87.89,87.94,87.87,87.88,12100.0,68.1784,68.2172,68.1629,68.1707,12100.0
2013-10-28 10:25:00,87.89,87.89,87.82,87.89,9600.0,68.1784,68.1784,68.1241,68.1784,9600.0
2013-10-28 10:30:00,87.88,87.91,87.76,87.76,8800.0,68.1707,68.1939,68.0776,68.0776,8800.0
2013-10-28 10:35:00,87.75,87.85,87.72,87.85,9700.0,68.0698,68.1474,68.0466,68.1474,9700.0
2013-10-28 10:40:00,87.84,87.84,87.71,87.76,44600.0,68.1396,68.1396,68.0388,68.0776,44600.0
2013-10-28 10:45:00,87.75,87.81,87.73,87.8,12800.0,68.0698,68.1164,68.0543,68.1086,12800.0
2013-10-28 10:50:00,87.79,87.82,87.71,87.73,13000.0,68.1009,68.1241,68.0388,68.0543,13000.0
2013-10-28 10:55:00,87.73,87.73,87.64,87.68,18000.0,68.0543,68.0543,67.9845,68.0155,18000.0
2013-10-28 11:00:00,87.7,87.75,87.67,87.73,13800.0,68.031,68.0698,68.0078,68.0543,13800.0
2013-10-28 11:05:00,87.73,87.75,87.69,87.71,9500.0,68.0543,68.0698,68.0233,68.0388,9500.0
2013-10-28 11:10:00,87.73,87.79,87.72,87.77,18300.0,68.0543,68.1009,68.0466,68.0853,18300.0
2013-10-28 11:15:00,87.76,87.94,87.74,87.94,22300.0,68.0776,68.2172,68.0621,68.2172,22300.0
2013-10-28 11:20:00,87.93,87.94,87.86,87.94,14300.0,68.2095,68.2172,68.1552,68.2172,14300.0
2013-10-28 11:25:00,87.93,88.06,87.91,88.05,34100.0,68.2095,68.3103,68.1939,68.3026,34100.0
2013-10-28 11:30:00,88.05,88.17,88.05,88.13,28900.0,68.3026,68.3956,68.3026,68.3646,28900.0
2013-10-28 11:35:00,88.13,88.19,88.12,88.14,16500.0,68.3646,68.4112,68.3569,68.3724,16500.0
2013-10-28 11:40:00,88.14,88.14,88.02,88.05,13100.0,68.3724,68.3724,68.2793,68.3026,13100.0
2013-10-28 11:45:00,88.04,88.06,87.92,88.04,15300.0,68.2948,68.3103,68.2017,68.2948,15300.0
2013-10-28 11:50:00,88.04,88.1,88.03,88.08,13400.0,68.2948,68.3413,68.287,68.3258,13400.0
2013-10-28 11:55:00,88.09,88.15,88.05,88.1,16000.0,68.3336,68.3801,68.3026,68.3413,16000.0
2013-10-28 12:00:00,88.09,88.17,88.08,88.17,13600.0,68.3336,68.3956,68.3258,68.3956,13600.0
2013-10-28 12:05:00,88.18,88.25,88.17,88.23,16300.0,68.4034,68.4577,68.3956,68.4422,16300.0
2013-10-28 12:10:00,88.24,88.28,88.23,88.28,9500.0,68.4499,68.481,68.4422,68.481,9500.0
2013-10-28 12:15:00,88.28,88.28,88.21,88.28,7700.0,68.481,68.481,68.4267,68.481,7700.0
2013-10-28 12:20:00,88.27,88.3,88.23,88.3,12900.0,68.4732,68.4965,68.4422,68.4965,12900.0
2013-10-28 12:25:00,88.3,88.37,88.25,88.33,17300.0,68.4965,68.5508,68.4577,68.5198,17300.0
2013-10-28 12:30:00,88.33,88.37,88.3,88.3,6500.0,68.5198,68.5508,68.4965,68.4965,6500.0
2013-10-28 12:35:00,88.28,88.34,88.28,88.31,4100.0,68.481,68.5275,68.481,68.5042,4100.0
2013-10-28 12:40:00,88.32,88.35,88.29,88.35,11500.0,68.512,68.5353,68.4887,68.5353,11500.0
2013-10-28 12:45:00,88.35,88.47,88.35,88.38,19400.0,68.5353,68.6284,68.5353,68.5585,19400.0
2013-10-28 12:50:00,88.38,88.42,88.37,88.41,11500.0,68.5585,68.5896,68.5508,68.5818,11500.0
2013-10-28 12:55:00,88.41,88.45,88.38,88.44,9800.0,68.5818,68.6128,68.5585,68.6051,9800.0
2013-10-28 13:00:00,88.44,88.56,88.43,88.56,20300.0,68.6051,68.6982,68.5973,68.6982,20300.0
2013-10-28 13:05:00,88.57,88.58,88.55,88.56,13100.0,68.7059,68.7137,68.6904,68.6982,13100.0
2013-10-28 13:10:00,88.55,88.59,88.54,88.57,11600.0,68.6904,68.7214,68.6827,68.7059,11600.0
2013-10-28 13:15:00,88.57,88.59,88.55,88.58,15500.0,68.7059,68.7214,68.6904,68.7137,15500.0
2013-10-28 13:20:00,88.58,88.6,88.56,88.56,10200.0,68.7137,68.7292,68.6982,68.6982,10200.0
2013-10-28 13:25:00,88.56,88.58,88.52,88.56,16900.0,68.6982,68.7137,68.6671,68.6982,16900.0
2013-10-28 13:30:00,88.56,88.59,88.55,88.58,9000.0,68.6982,68.7214,68.6904,68.7137,9000.0
2013-10-28 13:35:00,88.57,88.59,88.55,88.59,9500.0,68.7059,68.7214,68.6904,68.7214,9500.0
2013-10-28 13:40:00,88.59,88.67,88.59,88.67,15800.0,68.7214,68.7835,68.7214,68.7835,15800.0
2013-10-28 13:45:00,88.67,88.7,88.63,88.65,22500.0,68.7835,68.8068,68.7525,68.768,22500.0
2013-10-28 13:50:00,88.66,88.73,88.65,88.72,15900.0,68.7757,68.83,68.768,68.8223,15900.0
2013-10-28 13:55:00,88.72,88.74,88.68,88.69,15700.0,68.8223,68.8378,68.7913,68.799,15700.0
2013-10-28 14:00:00,88.68,88.72,88.63,88.72,28500.0,68.7913,68.8223,68.7525,68.8223,28500.0
2013-10-28 14:05:00,88.71,88.73,88.61,88.62,13700.0,68.8145,68.83,68.737,68.7447,13700.0
2013-10-28 14:10:00,88.62,88.63,88.52,88.53,70800.0,68.7447,68.7525,68.6671,68.6749,70800.0
2013-10-28 14:15:00,88.54,88.54,88.27,88.31,48300.0,68.6827,68.6827,68.4732,68.5042,48300.0
2013-10-28 14:20:00,88.31,88.31,88.18,88.27,38600.0,68.5042,68.5042,68.4034,68.4732,38600.0
2013-10-28 14:25:00,88.26,88.31,88.24,88.31,18100.0,68.4655,68.5042,68.4499,68.5042,18100.0
2013-10-28 14:30:00,88.31,88.31,88.26,88.28,12200.0,68.5042,68.5042,68.4655,68.481,12200.0
2013-10-28 14:35:00,88.28,88.28,88.19,88.19,19800.0,68.481,68.481,68.4112,68.4112,19800.0
2013-10-28 14:40:00,88.2,88.2,88.16,88.17,13100.0,68.4189,68.4189,68.3879,68.3956,13100.0
2013-10-28 14:45:00,88.17,88.17,88.11,88.13,13500.0,68.3956,68.3956,68.3491,68.3646,13500.0
2013-10-28 14:50:00,88.14,88.17,88.12,88.13,16000.0,68.3724,68.3956,68.3569,68.3646,16000.0
2013-10-28 14:55:00,88.13,88.14,88.08,88.12,19200.0,68.3646,68.3724,68.3258,68.3569,19200.0
2013-10-28 15:00:00,88.12,88.13,88.06,88.08,23200.0,68.3569,68.3646,68.3103,68.3258,23200.0
2013-10-28 15:05:00,88.08,88.13,88.07,88.12,20900.0,68.3258,68.3646,68.3181,68.3569,20900.0
2013-10-28 15:10:00,88.11,88.15,88.1,88.14,23900.0,68.3491,68.3801,68.3413,68.3724,23900.0
2013-10-28 15:15:00,88.14,88.23,88.14,88.2,30200.0,68.3724,68.4422,68.3724,68.4189,30200.0
2013-10-28 15:20:00,88.2,88.38,88.19,88.37,40100.0,68.4189,68.5585,68.4112,68.5508,40100.0
2013-10-28 15:25:00,88.37,88.41,88.31,88.32,28400.0,68.5508,68.5818,68.5042,68.512,28400.0
2013-10-28 15:30:00,88.31,88.35,88.28,88.35,37500.0,68.5042,68.5353,68.481,68.5353,37500.0
2013-10-28 15:35:00,88.34,88.34,88.13,88.17,41800.0,68.5275,68.5275,68.3646,68.3956,41800.0
2013-10-28 15:40:00,88.17,88.2,88.12,88.19,38100.0,68.3956,68.4189,68.3569,68.4112,38100.0
2013-10-28 15:45:00,88.19,88.19,87.99,88.08,59900.0,68.4112,68.4112,68.256,68.3258,59900.0
2013-10-28 15:50:00,88.07,88.13,88.05,88.09,81800.0,68.3181,68.3646,68.3026,68.3336,81800.0
2013-10-28 15:55:00,88.08,88.12,88.02,88.12,135100.0,68.3258,68.3569,68.2793,68.3569,135100.0
2013-10-29 09:30:00,88.4,88.94,88.4,88.94,57900.0,68.5741,68.9929,68.5741,68.9929,57900.0
2013-10-29 09:35:00,88.94,88.94,88.65,88.69,18600.0,68.9929,68.9929,68.768,68.799,18600.0
2013-10-29 09:40:00,88.65,88.82,88.6,88.73,24400.0,68.768,68.8999,68.7292,68.83,24400.0
2013-10-29 09:45:00,88.68,88.92,88.68,88.91,15900.0,68.7913,68.9774,68.7913,68.9697,15900.0
2013-10-29 09:50:00,88.93,88.99,88.71,88.85,15100.0,68.9852,69.0317,68.8145,68.9231,15100.0
2013-10-29 09:55:00,88.8,88.95,88.65,88.93,12200.0,68.8843,69.0007,68.768,68.9852,12200.0
2013-10-29 10:00:00,88.89,88.89,88.68,88.7,12600.0,68.9542,68.9542,68.7913,68.8068,12600.0
2013-10-29 10:05:00,88.7,88.79,88.58,88.78,11500.0,68.8068,68.8766,68.7137,68.8688,11500.0
2013-10-29 10:10:00,88.73,88.77,88.63,88.67,22700.0,68.83,68.8611,68.7525,68.7835,22700.0
2013-10-29 10:15:00,88.67,88.67,88.44,88.48,11300.0,68.7835,68.7835,68.6051,68.6361,11300.0
2013-10-29 10:20:00,88.5,88.66,88.4,88.61,14400.0,68.6516,68.7757,68.5741,68.737,14400.0
2013-10-29 10:25:00,88.63,88.68,88.62,88.62,5700.0,68.7525,68.7913,68.7447,68.7447,5700.0
2013-10-29 10:30:00,88.65,88.7,88.55,88.6,14700.0,68.768,68.8068,68.6904,68.7292,14700.0
2013-10-29 10:35:00,88.61,88.68,88.54,88.58,6700.0,68.737,68.7913,68.6827,68.7137,6700.0
2013-10-29 10:40:00,88.59,88.59,88.48,88.57,9700.0,68.7214,68.7214,68.6361,68.7059,9700.0
2013-10-29 10:45:00,88.55,88.57,88.47,88.51,5500.0,68.6904,68.7059,68.6284,68.6594,5500.0
2013-10-29 10:50:00,88.5,88.52,88.4,88.45,19700.0,68.6516,68.6671,68.5741,68.6128,19700.0
2013-10-29 10:55:00,88.45,88.53,88.36,88.42,17600.0,68.6128,68.6749,68.543,68.5896,17600.0
2013-10-29 11:00:00,88.43,88.47,88.4,88.47,16000.0,68.5973,68.6284,68.5741,68.6284,16000.0
2013-10-29 11:05:00,88.47,88.53,88.47,88.52,10900.0,68.6284,68.6749,68.6284,68.6671,10900.0
2013-10-29 11:10:00,88.51,88.51,88.34,88.38,7000.0,68.6594,68.6594,68.5275,68.5585,7000.0
2013-10-29 11:15:00,88.37,88.45,88.37,88.43,15900.0,68.5508,68.6128,68.5508,68.5973,15900.0
2013-10-29 11:20:00,88.44,88.6,88.42,88.58,22500.0,68.6051,68.7292,68.5896,68.7137,22500.0
2013-10-29 11:25:00,88.57,88.58,88.47,88.48,21400.0,68.7059,68.7137,68.6284,68.6361,21400.0
2013-10-29 11:30:00,88.49,88.56,88.49,88.5,7400.0,68.6439,68.6982,68.6439,68.6516,7400.0
2013-10-29 11:35:00,88.52,88.55,88.49,88.53,18000.0,68.6671,68.6904,68.6439,68.6749,18000.0
2013-10-29 11:40:00,88.53,88.64,88.53,88.63,19000.0,68.6749,68.7602,68.6749,68.7525,19000.0
2013-10-29 11:45:00,88.64,88.65,88.54,88.57,8700.0,68.7602,68.768,68.6827,68.7059,8700.0
2013-10-29 11:50:00,88.57,88.61,88.51,88.52,22700.0,68.7059,68.737,68.6594,68.6671,22700.0
2013-10-29 11:55:00,88.52,88.55,88.45,88.48,16600.0,68.6671,68.6904,68.6128,68.6361,16600.0
2013-10-29 12:00:00,88.5,88.5,88.38,88.42,15200.0,68.6516,68.6516,68.5585,68.5896,15200.0
2013-10-29 12:05:00,88.42,88.44,88.39,88.4,5200.0,68.5896,68.6051,68.5663,68.5741,5200.0
2013-10-29 12:10:00,88.4,88.45,88.39,88.42,11100.0,68.5741,68.6128,68.5663,68.5896,11100.0
2013-10-29 12:15:00,88.45,88.45,88.43,88.44,6400.0,68.6128,68.6128,68.5973,68.6051,6400.0
2013-10-29 12:20:00,88.44,88.45,88.42,88.43,11900.0,68.6051,68.6128,68.5896,68.5973,11900.0
2013-10-29 12:25:00,88.43,88.49,88.42,88.45,20400.0,68.5973,68.6439,68.5896,68.6128,20400.0
2013-10-29 12:30:00,88.46,88.5,88.39,88.4,13400.0,68.6206,68.6516,68.5663,68.5741,13400.0
2013-10-29 12:35:00,88.4,88.4,88.21,88.24,32400.0,68.5741,68.5741,68.4267,68.4499,32400.0
2013-10-29 12:40:00,88.25,88.39,88.25,88.37,11600.0,68.4577,68.5663,68.4577,68.5508,11600.0
2013-10-29 12:45:00,88.38,88.5,88.38,88.48,11100.0,68.5585,68.6516,68.5585,68.6361,11100.0
2013-10-29 12:50:00,88.48,88.49,88.38,88.39,8600.0,68.6361,68.6439,68.5585,68.5663,8600.0
2013-10-29 12:55:00,88.38,88.44,88.37,88.37,5600.0,68.5585,68.6051,68.5508,68.5508,5600.0
2013-10-29 13:00:00,88.39,88.44,88.38,88.38,10400.0,68.5663,68.6051,68.5585,68.5585,10400.0
2013-10-29 13:05:00,88.39,88.4,88.32,88.34,5800.0,68.5663,68.5741,68.512,68.5275,5800.0
2013-10-29 13:10:00,88.36,88.36,88.28,88.28,6000.0,68.543,68.543,68.481,68.481,6000.0
2013-10-29 13:15:00,88.28,88.34,88.28,88.32,10700.0,68.481,68.5275,68.481,68.512,10700.0
2013-10-29 13:20:00,88.32,88.33,88.27,88.31,16000.0,68.512,68.5198,68.4732,68.5042,16000.0
2013-10-29 13:25:00,88.32,88.35,88.3,88.31,6700.0,68.512,68.5353,68.4965,68.5042,6700.0
2013-10-29 13:30:00,88.31,88.33,88.28,88.3,7500.0,68.5042,68.5198,68.481,68.4965,7500.0
2013-10-29 13:35:00,88.32,88.34,88.28,88.28,7500.0,68.512,68.5275,68.481,68.481,7500.0
2013-10-29 13:40:00,88.27,88.29,88.26,88.26,12100.0,68.4732,68.4887,68.4655,68.4655,12100.0
2013-10-29 13:45:00,88.27,88.3,88.26,88.28,10600.0,68.4732,68.4965,68.4655,68.481,10600.0
2013-10-29 13:50:00,88.29,88.3,88.26,88.26,7900.0,68.4887,68.4965,68.4655,68.4655,7900.0
2013-10-29 13:55:00,88.27,88.27,88.22,88.23,9000.0,68.4732,68.4732,68.4344,68.4422,9000.0
2013-10-29 14:00:00,88.23,88.34,88.23,88.3,19600.0,68.4422,68.5275,68.4422,68.4965,19600.0
2013-10-29 14:05:00,88.3,88.3,88.23,88.24,20500.0,68.4965,68.4965,68.4422,68.4499,20500.0
2013-10-29 14:10:00,88.23,88.27,88.22,88.26,11200.0,68.4422,68.4732,68.4344,68.4655,11200.0
2013-10-29 14:15:00,88.25,88.26,88.16,88.2,14000.0,68.4577,68.4655,68.3879,68.4189,14000.0
2013-10-29 14:20:00,88.19,88.2,88.15,88.17,13300.0,68.4112,68.4189,68.3801,68.3956,13300.0
2013-10-29 14:25:00,88.18,88.2,88.14,88.17,14900.0,68.4034,68.4189,68.3724,68.3956,14900.0
2013-10-29 14:30:00,88.16,88.19,88.16,88.18,11900.0,68.3879,68.4112,68.3879,68.4034,11900.0
2013-10-29 14:35:00,88.19,88.2,88.09,88.13,30800.0,68.4112,68.4189,68.3336,68.3646,30800.0
2013-10-29 14:40:00,88.13,88.15,88.11,88.13,16100.0,68.3646,68.3801,68.3491,68.3646,16100.0
2013-10-29 14:45:00,88.13,88.17,88.12,88.16,15700.0,68.3646,68.3956,68.3569,68.3879,15700.0
2013-10-29 14:50:00,88.16,88.22,88.15,88.2,43800.0,68.3879,68.4344,68.3801,68.4189,43800.0
2013-10-29 14:55:00,88.2,88.2,88.12,88.17,15900.0,68.4189,68.4189,68.3569,68.3956,15900.0
2013-10-29 15:00:00,88.17,88.2,88.17,88.17,11100.0,68.3956,68.4189,68.3956,68.3956,11100.0
2013-10-29 15:05:00,88.18,88.21,88.17,88.18,19600.0,68.4034,68.4267,68.3956,68.4034,19600.0
2013-10-29 15:10:00,88.17,88.2,88.16,88.18,12800.0,68.3956,68.4189,68.3879,68.4034,12800.0
2013-10-29 15:15:00,88.19,88.2,88.14,88.2,26400.0,68.4112,68.4189,68.3724,68.4189,26400.0
2013-10-29 15:20:00,88.19,88.22,88.1,88.11,42500.0,68.4112,68.4344,68.3413,68.3491,42500.0
2013-10-29 15:25:00,88.11,88.11,88.05,88.09,36500.0,68.3491,68.3491,68.3026,68.3336,36500.0
2013-10-29 15:30:00,88.1,88.11,87.87,87.88,71900.0,68.3413,68.3491,68.1629,68.1707,71900.0
2013-10-29 15:35:00,87.88,88.0,87.88,88.0,42300.0,68.1707,68.2638,68.1707,68.2638,42300.0
2013-10-29 15:40:00,88.0,88.06,87.89,87.89,62900.0,68.2638,68.3103,68.1784,68.1784,62900.0
2013-10-29 15:45:00,87.9,87.98,87.88,87.88,104000.0,68.1862,68.2483,68.1707,68.1707,104000.0
2013-10-29 15:50:00,87.88,87.96,87.88,87.93,142700.0,68.1707,68.2327,68.1707,68.2095,142700.0
2013-10-29 15:55:00,87.92,88.0,87.88,87.99,181300.0,68.2017,68.2638,68.1707,68.256,181300.0
2013-10-30 09:30:00,87.72,87.79,87.45,87.72,43200.0,68.4555,68.5102,68.2448,68.4555,43200.0
2013-10-30 09:35:00,87.73,87.86,87.45,87.45,12600.0,68.4633,68.5648,68.2448,68.2448,12600.0
2013-10-30 09:40:00,87.5,87.55,86.94,87.16,31600.0,68.2838,68.3229,67.8468,68.0185,31600.0
2013-10-30 09:45:00,87.14,87.27,87.04,87.09,18600.0,68.0029,68.1044,67.9249,67.9639,18600.0
2013-10-30 09:50:00,87.14,87.19,87.06,87.07,29200.0,68.0029,68.0419,67.9405,67.9483,29200.0
2013-10-30 09:55:00,87.1,87.18,86.96,87.12,16900.0,67.9717,68.0341,67.8624,67.9873,16900.0
2013-10-30 10:00:00,87.12,87.16,86.92,86.96,77200.0,67.9873,68.0185,67.8312,67.8624,77200.0
2013-10-30 10:05:00,86.96,86.98,86.87,86.9,30900.0,67.8624,67.878,67.7922,67.8156,30900.0
2013-10-30 10:10:00,86.9,87.0,86.86,86.96,31700.0,67.8156,67.8937,67.7844,67.8624,31700.0
2013-10-30 10:15:00,86.95,87.0,86.9,86.97,29400.0,67.8546,67.8937,67.8156,67.8702,29400.0
2013-10-30 10:20:00,86.96,86.96,86.67,86.71,61400.0,67.8624,67.8624,67.6361,67.6673,61400.0
2013-10-30 10:25:00,86.71,86.71,86.57,86.66,44400.0,67.6673,67.6673,67.5581,67.6283,44400.0
2013-10-30 10:30:00,86.66,86.8,86.58,86.8,41800.0,67.6283,67.7376,67.5659,67.7376,41800.0
2013-10-30 10:35:00,86.8,86.8,86.62,86.69,36000.0,67.7376,67.7376,67.5971,67.6517,36000.0
2013-10-30 10:40:00,86.7,86.88,86.7,86.87,27300.0,67.6595,67.8,67.6595,67.7922,27300.0
2013-10-30 10:45:00,86.88,86.93,86.85,86.87,17600.0,67.8,67.839,67.7766,67.7922,17600.0
2013-10-30 10:50:00,86.87,86.9,86.81,86.85,35700.0,67.7922,67.8156,67.7454,67.7766,35700.0
2013-10-30 10:55:00,86.84,86.85,86.7,86.81,15300.0,67.7688,67.7766,67.6595,67.7454,15300.0
2013-10-30 11:00:00,86.79,86.81,86.73,86.74,17500.0,67.7298,67.7454,67.683,67.6908,17500.0
2013-10-30 11:05:00,86.75,86.79,86.72,86.77,20800.0,67.6986,67.7298,67.6751,67.7142,20800.0
2013-10-30 11:10:00,86.79,86.81,86.68,86.71,25900.0,67.7298,67.7454,67.6439,67.6673,25900.0
2013-10-30 11:15:00,86.69,86.69,86.49,86.49,22000.0,67.6517,67.6517,67.4957,67.4957,22000.0
2013-10-30 11:20:00,86.49,86.5,86.4,86.48,43100.0,67.4957,67.5035,67.4254,67.4879,43100.0
2013-10-30 11:25:00,86.49,86.56,86.46,86.48,19100.0,67.4957,67.5503,67.4722,67.4879,19100.0
2013-10-30 11:30:00,86.48,86.49,86.31,86.32,41900.0,67.4879,67.4957,67.3552,67.363,41900.0
2013-10-30 11:35:00,86.32,86.42,86.32,86.36,23600.0,67.363,67.441,67.363,67.3942,23600.0
2013-10-30 11:40:00,86.37,86.41,86.3,86.3,24800.0,67.402,67.4332,67.3474,67.3474,24800.0
2013-10-30 11:45:00,86.31,86.38,86.28,86.33,26000.0,67.3552,67.4098,67.3318,67.3708,26000.0
2013-10-30 11:50:00,86.33,86.46,86.31,86.46,27600.0,67.3708,67.4722,67.3552,67.4722,27600.0
2013-10-30 11:55:00,86.45,86.56,86.44,86.54,14400.0,67.4644,67.5503,67.4566,67.5347,14400.0
2013-10-30 12:00:00,86.53,86.55,86.47,86.55,18800.0,67.5269,67.5425,67.4801,67.5425,18800.0
2013-10-30 12:05:00,86.54,86.6,86.54,86.59,14600.0,67.5347,67.5815,67.5347,67.5737,14600.0
2013-10-30 12:10:00,86.58,86.66,86.57,86.6,13400.0,67.5659,67.6283,67.5581,67.5815,13400.0
2013-10-30 12:15:00,86.61,86.61,86.53,86.56,41100.0,67.5893,67.5893,67.5269,67.5503,41100.0
2013-10-30 12:20:00,86.55,86.6,86.5,86.51,27700.0,67.5425,67.5815,67.5035,67.5113,27700.0
2013-10-30 12:25:00,86.51,86.55,86.47,86.52,13500.0,67.5113,67.5425,67.4801,67.5191,13500.0
2013-10-30 12:30:00,86.53,86.58,86.49,86.5,9200.0,67.5269,67.5659,67.4957,67.5035,9200.0
2013-10-30 12:35:00,86.5,86.54,86.48,86.53,5200.0,67.5035,67.5347,67.4879,67.5269,5200.0
2013-10-30 12:40:00,86.51,86.58,86.5,86.57,12000.0,67.5113,67.5659,67.5035,67.5581,12000.0
2013-10-30 12:45:00,86.58,86.66,86.57,86.63,7800.0,67.5659,67.6283,67.5581,67.6049,7800.0
2013-10-30 12:50:00,86.63,86.64,86.57,86.59,12000.0,67.6049,67.6127,67.5581,67.5737,12000.0
2013-10-30 12:55:00,86.62,86.62,86.57,86.59,15200.0,67.5971,67.5971,67.5581,67.5737,15200.0
2013-10-30 13:00:00,86.59,86.64,86.57,86.58,14800.0,67.5737,67.6127,67.5581,67.5659,14800.0
2013-10-30 13:05:00,86.57,86.58,86.51,86.52,11000.0,67.5581,67.5659,67.5113,67.5191,11000.0
2013-10-30 13:10:00,86.5,86.58,86.5,86.57,8300.0,67.5035,67.5659,67.5035,67.5581,8300.0
2013-10-30 13:15:00,86.56,86.63,86.56,86.6,7700.0,67.5503,67.6049,67.5503,67.5815,7700.0
2013-10-30 13:20:00,86.58,86.6,86.47,86.48,15900.0,67.5659,67.5815,67.4801,67.4879,15900.0
2013-10-30 13:25:00,86.47,86.51,86.42,86.42,13700.0,67.4801,67.5113,67.441,67.441,13700.0
2013-10-30 13:30:00,86.4,86.44,86.37,86.43,12600.0,67.4254,67.4566,67.402,67.4488,12600.0
2013-10-30 13:35:00,86.42,86.51,86.42,86.46,10500.0,67.441,67.5113,67.441,67.4722,10500.0
2013-10-30 13:40:00,86.45,86.48,86.43,86.46,16000.0,67.4644,67.4879,67.4488,67.4722,16000.0
2013-10-30 13:45:00,86.45,86.49,86.38,86.49,26500.0,67.4644,67.4957,67.4098,67.4957,26500.0
2013-10-30 13:50:00,86.5,86.63,86.48,86.59,11000.0,67.5035,67.6049,67.4879,67.5737,11000.0
2013-10-30 13:55:00,86.58,86.59,86.42,86.53,11900.0,67.5659,67.5737,67.441,67.5269,11900.0
2013-10-30 14:00:00,86.53,86.75,86.35,86.75,38700.0,67.5269,67.6986,67.3864,67.6986,38700.0
2013-10-30 14:05:00,86.74,86.87,86.56,86.64,31700.0,67.6908,67.7922,67.5503,67.6127,31700.0
2013-10-30 14:10:00,86.65,86.83,86.6,86.65,19200.0,67.6205,67.761,67.5815,67.6205,19200.0
2013-10-30 14:15:00,86.67,86.69,86.32,86.44,40100.0,67.6361,67.6517,67.363,67.4566,40100.0
2013-10-30 14:20:00,86.44,86.6,86.31,86.41,22200.0,67.4566,67.5815,67.3552,67.4332,22200.0
2013-10-30 14:25:00,86.43,86.43,86.25,86.34,40400.0,67.4488,67.4488,67.3084,67.3786,40400.0
2013-10-30 14:30:00,86.34,86.5,86.33,86.46,22800.0,67.3786,67.5035,67.3708,67.4722,22800.0
2013-10-30 14:35:00,86.46,86.5,86.33,86.36,19400.0,67.4722,67.5035,67.3708,67.3942,19400.0
2013-10-30 14:40:00,86.36,86.45,86.26,86.32,26800.0,67.3942,67.4644,67.3162,67.363,26800.0
2013-10-30 14:45:00,86.32,86.46,86.29,86.36,22300.0,67.363,67.4722,67.3396,67.3942,22300.0
2013-10-30 14:50:00,86.35,86.35,86.24,86.31,18900.0,67.3864,67.3864,67.3006,67.3552,18900.0
2013-10-30 14:55:00,86.3,86.46,86.26,86.42,39400.0,67.3474,67.4722,67.3162,67.441,39400.0
2013-10-30 15:00:00,86.37,86.48,86.3,86.47,47900.0,67.402,67.4879,67.3474,67.4801,47900.0
2013-10-30 15:05:00,86.48,86.61,86.48,86.49,27500.0,67.4879,67.5893,67.4879,67.4957,27500.0
2013-10-30 15:10:00,86.49,86.52,86.41,86.43,18200.0,67.4957,67.5191,67.4332,67.4488,18200.0
2013-10-30 15:15:00,86.43,86.45,86.35,86.4,28300.0,67.4488,67.4644,67.3864,67.4254,28300.0
2013-10-30 15:20:00,86.41,86.47,86.41,86.44,26800.0,67.4332,67.4801,67.4332,67.4566,26800.0
2013-10-30 15:25:00,86.45,86.49,86.42,86.44,33200.0,67.4644,67.4957,67.441,67.4566,33200.0
2013-10-30 15:30:00,86.45,86.66,86.45,86.65,32600.0,67.4644,67.6283,67.4644,67.6205,32600.0
2013-10-30 15:35:00,86.65,86.67,86.61,86.62,37000.0,67.6205,67.6361,67.5893,67.5971,37000.0
2013-10-30 15:40:00,86.63,86.7,86.58,86.58,42900.0,67.6049,67.6595,67.5659,67.5659,42900.0
2013-10-30 15:45:00,86.59,86.61,86.48,86.51,54700.0,67.5737,67.5893,67.4879,67.5113,54700.0
2013-10-30 15:50:00,86.51,86.52,86.47,86.47,67600.0,67.5113,67.5191,67.4801,67.4801,67600.0
2013-10-30 15:55:00,86.46,86.55,86.45,86.55,96500.0,67.4722,67.5425,67.4644,67.5425,96500.0
2013-10-31 09:30:00,86.29,86.63,86.29,86.56,34400.0,67.3396,67.6049,67.3396,67.5503,34400.0
2013-10-31 09:35:00,86.56,86.63,86.38,86.55,18000.0,67.5503,67.6049,67.4098,67.5425,18000.0
2013-10-31 09:40:00,86.57,86.7,86.49,86.58,13900.0,67.5581,67.6595,67.4957,67.5659,13900.0
2013-10-31 09:45:00,86.61,86.85,86.54,86.64,21800.0,67.5893,67.7766,67.5347,67.6127,21800.0
2013-10-31 09:50:00,86.64,86.65,86.41,86.44,19400.0,67.6127,67.6205,67.4332,67.4566,19400.0
2013-10-31 09:55:00,86.42,86.42,86.18,86.23,18700.0,67.441,67.441,67.2537,67.2928,18700.0
2013-10-31 10:00:00,86.25,86.33,86.22,86.31,10300.0,67.3084,67.3708,67.285,67.3552,10300.0
2013-10-31 10:05:00,86.29,86.33,86.12,86.16,18500.0,67.3396,67.3708,67.2069,67.2381,18500.0
2013-10-31 10:10:00,86.15,86.17,86.07,86.13,9000.0,67.2303,67.2459,67.1679,67.2147,9000.0
2013-10-31 10:15:00,86.13,86.13,86.07,86.1,11800.0,67.2147,67.2147,67.1679,67.1913,11800.0
2013-10-31 10:20:00,86.13,86.21,86.12,86.19,8100.0,67.2147,67.2771,67.2069,67.2615,8100.0
2013-10-31 10:25:00,86.2,86.38,86.2,86.34,5500.0,67.2693,67.4098,67.2693,67.3786,5500.0
2013-10-31 10:30:00,86.33,86.49,86.32,86.39,29200.0,67.3708,67.4957,67.363,67.4176,29200.0
2013-10-31 10:35:00,86.37,86.39,86.16,86.23,19300.0,67.402,67.4176,67.2381,67.2928,19300.0
2013-10-31 10:40:00,86.23,86.32,86.19,86.3,12600.0,67.2928,67.363,67.2615,67.3474,12600.0
2013-10-31 10:45:00,86.33,86.4,86.28,86.39,15200.0,67.3708,67.4254,67.3318,67.4176,15200.0
2013-10-31 10:50:00,86.39,86.4,86.35,86.36,9500.0,67.4176,67.4254,67.3864,67.3942,9500.0
2013-10-31 10:55:00,86.38,86.44,86.33,86.36,16800.0,67.4098,67.4566,67.3708,67.3942,16800.0
2013-10-31 11:00:00,86.38,86.44,86.36,86.44,18200.0,67.4098,67.4566,67.3942,67.4566,18200.0
2013-10-31 11:05:00,86.44,86.45,86.25,86.29,28900.0,67.4566,67.4644,67.3084,67.3396,28900.0
2013-10-31 11:10:00,86.28,86.32,86.22,86.24,13800.0,67.3318,67.363,67.285,67.3006,13800.0
2013-10-31 11:15:00,86.24,86.24,86.17,86.18,17700.0,67.3006,67.3006,67.2459,67.2537,17700.0
2013-10-31 11:20:00,86.2,86.31,86.2,86.29,15400.0,67.2693,67.3552,67.2693,67.3396,15400.0
2013-10-31 11:25:00,86.31,86.31,86.19,86.19,26600.0,67.3552,67.3552,67.2615,67.2615,26600.0
2013-10-31 11:30:00,86.19,86.2,86.13,86.2,19400.0,67.2615,67.2693,67.2147,67.2693,19400.0
2013-10-31 11:35:00,86.2,86.2,86.11,86.16,28300.0,67.2693,67.2693,67.1991,67.2381,28300.0
2013-10-31 11:40:00,86.16,86.16,85.98,86.01,30000.0,67.2381,67.2381,67.0977,67.1211,30000.0
2013-10-31 11:45:00,86.01,86.01,85.89,86.01,23200.0,67.1211,67.1211,67.0274,67.1211,23200.0
2013-10-31 11:50:00,86.01,86.08,86.01,86.03,12400.0,67.1211,67.1757,67.1211,67.1367,12400.0
2013-10-31 11:55:00,86.03,86.03,85.96,85.99,16400.0,67.1367,67.1367,67.0821,67.1055,16400.0
2013-10-31 12:00:00,86.0,86.02,85.96,86.0,20100.0,67.1133,67.1289,67.0821,67.1133,20100.0
2013-10-31 12:05:00,86.0,86.03,85.98,86.0,17900.0,67.1133,67.1367,67.0977,67.1133,17900.0
2013-10-31 12:10:00,85.99,86.01,85.96,85.99,15600.0,67.1055,67.1211,67.0821,67.1055,15600.0
2013-10-31 12:15:00,85.99,86.03,85.99,86.01,14400.0,67.1055,67.1367,67.1055,67.1211,14400.0
2013-10-31 12:20:00,86.02,86.02,85.98,85.99,11900.0,67.1289,67.1289,67.0977,67.1055,11900.0
2013-10-31 12:25:00,85.99,86.05,85.99,86.03,22100.0,67.1055,67.1523,67.1055,67.1367,22100.0
2013-10-31 12:30:00,86.03,86.14,86.02,86.13,15700.0,67.1367,67.2225,67.1289,67.2147,15700.0
2013-10-31 12:35:00,86.13,86.3,86.11,86.3,25100.0,67.2147,67.3474,67.1991,67.3474,25100.0
2013-10-31 12:40:00,86.3,86.46,86.3,86.46,17100.0,67.3474,67.4722,67.3474,67.4722,17100.0
2013-10-31 12:45:00,86.47,86.48,86.29,86.29,14700.0,67.4801,67.4879,67.3396,67.3396,14700.0
2013-10-31 12:50:00,86.29,86.33,86.29,86.33,9700.0,67.3396,67.3708,67.3396,67.3708,9700.0
2013-10-31 12:55:00,86.33,86.33,86.29,86.31,10000.0,67.3708,67.3708,67.3396,67.3552,10000.0
2013-10-31 13:00:00,86.32,86.35,86.31,86.35,8400.0,67.363,67.3864,67.3552,67.3864,8400.0
2013-10-31 13:05:00,86.37,86.38,86.23,86.23,11400.0,67.402,67.4098,67.2928,67.2928,11400.0
2013-10-31 13:10:00,86.21,86.21,86.1,86.1,20600.0,67.2771,67.2771,67.1913,67.1913,20600.0
2013-10-31 13:15:00,86.1,86.14,86.09,86.09,24800.0,67.1913,67.2225,67.1835,67.1835,24800.0
2013-10-31 13:20:00,86.09,86.22,86.09,86.22,17100.0,67.1835,67.285,67.1835,67.285,17100.0
2013-10-31 13:25:00,86.22,86.3,86.22,86.27,7800.0,67.285,67.3474,67.285,67.324,7800.0
2013-10-31 13:30:00,86.3,86.34,86.3,86.3,7900.0,67.3474,67.3786,67.3474,67.3474,7900.0
2013-10-31 13:35:00,86.3,86.3,86.25,86.25,12200.0,67.3474,67.3474,67.3084,67.3084,12200.0
2013-10-31 13:40:00,86.24,86.26,86.23,86.24,6100.0,67.3006,67.3162,67.2928,67.3006,6100.0
2013-10-31 13:45:00,86.24,86.24,86.21,86.22,12100.0,67.3006,67.3006,67.2771,67.285,12100.0
2013-10-31 13:50:00,86.21,86.21,86.12,86.14,8700.0,67.2771,67.2771,67.2069,67.2225,8700.0
2013-10-31 13:55:00,86.16,86.28,86.16,86.27,3400.0,67.2381,67.3318,67.2381,67.324,3400.0
2013-10-31 14:00:00,86.29,86.31,86.29,86.31,6900.0,67.3396,67.3552,67.3396,67.3552,6900.0
2013-10-31 14:05:00,86.3,86.31,86.24,86.3,6800.0,67.3474,67.3552,67.3006,67.3474,6800.0
2013-10-31 14:10:00,86.29,86.34,86.29,86.31,21000.0,67.3396,67.3786,67.3396,67.3552,21000.0
2013-10-31 14:15:00,86.31,86.48,86.3,86.41,14900.0,67.3552,67.4879,67.3474,67.4332,14900.0
2013-10-31 14:20:00,86.42,86.45,86.41,86.42,11900.0,67.441,67.4644,67.4332,67.441,11900.0
2013-10-31 14:25:00,86.43,86.48,86.41,86.44,22400.0,67.4488,67.4879,67.4332,67.4566,22400.0
2013-10-31 14:30:00,86.42,86.43,86.33,86.33,14700.0,67.441,67.4488,67.3708,67.3708,14700.0
2013-10-31 14:35:00,86.33,86.47,86.32,86.47,12100.0,67.3708,67.4801,67.363,67.4801,12100.0
2013-10-31 14:40:00,86.49,86.57,86.49,86.57,9500.0,67.4957,67.5581,67.4957,67.5581,9500.0
2013-10-31 14:45:00,86.57,86.58,86.48,86.5,23300.0,67.5581,67.5659,67.4879,67.5035,23300.0
2013-10-31 14:50:00,86.5,86.5,86.42,86.42,11200.0,67.5035,67.5035,67.441,67.441,11200.0
2013-10-31 14:55:00,86.42,86.44,86.33,86.33,25400.0,67.441,67.4566,67.3708,67.3708,25400.0
2013-10-31 15:00:00,86.34,86.4,86.25,86.4,16700.0,67.3786,67.4254,67.3084,67.4254,16700.0
2013-10-31 15:05:00,86.39,86.39,86.2,86.21,38800.0,67.4176,67.4176,67.2693,67.2771,38800.0
2013-10-31 15:10:00,86.22,86.24,86.21,86.23,14500.0,67.285,67.3006,67.2771,67.2928,14500.0
2013-10-31 15:15:00,86.24,86.27,86.23,86.24,20700.0,67.3006,67.324,67.2928,67.3006,20700.0
2013-10-31 15:20:00,86.24,86.26,86.23,86.25,25200.0,67.3006,67.3162,67.2928,67.3084,25200.0
2013-10-31 15:25:00,86.25,86.26,86.13,86.13,24500.0,67.3084,67.3162,67.2147,67.2147,24500.0
2013-10-31 15:30:00,86.12,86.13,86.08,86.13,31000.0,67.2069,67.2147,67.1757,67.2147,31000.0
2013-10-31 15:35:00,86.12,86.27,86.12,86.27,37900.0,67.2069,67.324,67.2069,67.324,37900.0
2013-10-31 15:40:00,86.26,86.27,86.16,86.2,38800.0,67.3162,67.324,67.2381,67.2693,38800.0
2013-10-31 15:45:00,86.2,86.21,86.11,86.12,63500.0,67.2693,67.2771,67.1991,67.2069,63500.0
2013-10-31 15:50:00,86.13,86.14,85.96,86.03,110500.0,67.2147,67.2225,67.0821,67.1367,110500.0
2013-10-31 15:55:00,86.02,86.06,85.95,86.02,89500.0,67.1289,67.1601,67.0742,67.1289,89500.0
2013-11-01 09:30:00,86.4,86.65,86.25,86.49,32200.0,67.4254,67.6205,67.3084,67.4957,32200.0
2013-11-01 09:35:00,86.46,86.94,86.42,86.69,13600.0,67.4722,67.8468,67.441,67.6517,13600.0
2013-11-01 09:40:00,86.69,86.92,86.68,86.9,10500.0,67.6517,67.8312,67.6439,67.8156,10500.0
2013-11-01 09:45:00,86.9,86.9,86.7,86.79,10000.0,67.8156,67.8156,67.6595,67.7298,10000.0
2013-11-01 09:50:00,86.83,87.06,86.81,86.99,22400.0,67.761,67.9405,67.7454,67.8859,22400.0
2013-11-01 09:55:00,86.99,87.12,86.99,87.05,18800.0,67.8859,67.9873,67.8859,67.9327,18800.0
2013-11-01 10:00:00,87.05,87.05,86.95,86.99,16400.0,67.9327,67.9327,67.8546,67.8859,16400.0
2013-11-01 10:05:00,86.99,87.34,86.97,87.18,24400.0,67.8859,68.159,67.8702,68.0341,24400.0
2013-11-01 10:10:00,87.21,87.32,86.97,86.97,13700.0,68.0575,68.1434,67.8702,67.8702,13700.0
2013-11-01 10:15:00,86.94,86.99,86.57,86.63,20100.0,67.8468,67.8859,67.5581,67.6049,20100.0
2013-11-01 10:20:00,86.66,86.74,86.63,86.65,17800.0,67.6283,67.6908,67.6049,67.6205,17800.0
2013-11-01 10:25:00,86.67,86.7,86.56,86.62,15700.0,67.6361,67.6595,67.5503,67.5971,15700.0
2013-11-01 10:30:00,86.62,86.66,86.6,86.64,14100.0,67.5971,67.6283,67.5815,67.6127,14100.0
2013-11-01 10:35:00,86.69,86.81,86.6,86.69,16000.0,67.6517,67.7454,67.5815,67.6517,16000.0
2013-11-01 10:40:00,86.72,86.8,86.71,86.73,14900.0,67.6751,67.7376,67.6673,67.683,14900.0
2013-11-01 10:45:00,86.75,86.81,86.72,86.8,16600.0,67.6986,67.7454,67.6751,67.7376,16600.0
2013-11-01 10:50:00,86.83,86.99,86.81,86.98,13600.0,67.761,67.8859,67.7454,67.878,13600.0
2013-11-01 10:55:00,86.99,87.15,86.95,87.14,16900.0,67.8859,68.0107,67.8546,68.0029,16900.0
2013-11-01 11:00:00,87.13,87.13,86.9,86.91,19500.0,67.9951,67.9951,67.8156,67.8234,19500.0
2013-11-01 11:05:00,86.9,86.94,86.81,86.81,14600.0,67.8156,67.8468,67.7454,67.7454,14600.0
2013-11-01 11:10:00,86.82,86.85,86.74,86.76,15300.0,67.7532,67.7766,67.6908,67.7064,15300.0
2013-11-01 11:15:00,86.78,86.79,86.7,86.77,16600.0,67.722,67.7298,67.6595,67.7142,16600.0
2013-11-01 11:20:00,86.77,86.94,86.73,86.93,16900.0,67.7142,67.8468,67.683,67.839,16900.0
2013-11-01 11:25:00,86.94,86.94,86.84,86.88,16600.0,67.8468,67.8468,67.7688,67.8,16600.0
2013-11-01 11:30:00,86.88,86.98,86.82,86.97,12800.0,67.8,67.878,67.7532,67.8702,12800.0
2013-11-01 11:35:00,86.98,86.98,86.82,86.85,13200.0,67.878,67.878,67.7532,67.7766,13200.0
2013-11-01 11:40:00,86.86,86.92,86.85,86.89,9600.0,67.7844,67.8312,67.7766,67.8078,9600.0
2013-11-01 11:45:00,86.89,86.98,86.85,86.97,10600.0,67.8078,67.878,67.7766,67.8702,10600.0
2013-11-01 11:50:00,86.96,86.99,86.9,86.91,13900.0,67.8624,67.8859,67.8156,67.8234,13900.0
2013-11-01 11:55:00,86.93,86.94,86.8,86.81,14700.0,67.839,67.8468,67.7376,67.7454,14700.0
2013-11-01 12:00:00,86.81,86.93,86.8,86.93,9900.0,67.7454,67.839,67.7376,67.839,9900.0
2013-11-01 12:05:00,86.93,86.98,86.93,86.97,8300.0,67.839,67.878,67.839,67.8702,8300.0
2013-11-01 12:10:00,86.96,86.99,86.9,86.94,9800.0,67.8624,67.8859,67.8156,67.8468,9800.0
2013-11-01 12:15:00,86.93,86.99,86.89,86.92,14000.0,67.839,67.8859,67.8078,67.8312,14000.0
2013-11-01 12:20:00,86.93,87.09,86.92,87.07,16200.0,67.839,67.9639,67.8312,67.9483,16200.0
2013-11-01 12:25:00,87.07,87.09,86.98,86.98,15300.0,67.9483,67.9639,67.878,67.878,15300.0
2013-11-01 12:30:00,86.99,87.11,86.96,87.1,18800.0,67.8859,67.9795,67.8624,67.9717,18800.0
2013-11-01 12:35:00,87.08,87.14,87.06,87.09,14200.0,67.9561,68.0029,67.9405,67.9639,14200.0
2013-11-01 12:40:00,87.09,87.1,87.05,87.06,19000.0,67.9639,67.9717,67.9327,67.9405,19000.0
2013-11-01 12:45:00,87.06,87.08,87.03,87.05,27600.0,67.9405,67.9561,67.9171,67.9327,27600.0
2013-11-01 12:50:00,87.04,87.06,87.03,87.03,16900.0,67.9249,67.9405,67.9171,67.9171,16900.0
2013-11-01 12:55:00,87.03,87.09,86.98,86.98,33700.0,67.9171,67.9639,67.878,67.878,33700.0
2013-11-01 13:00:00,86.98,86.98,86.91,86.91,11800.0,67.878,67.878,67.8234,67.8234,11800.0
2013-11-01 13:05:00,86.9,86.91,86.83,86.87,16100.0,67.8156,67.8234,67.761,67.7922,16100.0
2013-11-01 13:10:00,86.89,86.9,86.87,86.9,16300.0,67.8078,67.8156,67.7922,67.8156,16300.0
2013-11-01 13:15:00,86.9,86.9,86.83,86.86,10500.0,67.8156,67.8156,67.761,67.7844,10500.0
2013-11-01 13:20:00,86.87,86.88,86.79,86.87,12500.0,67.7922,67.8,67.7298,67.7922,12500.0
2013-11-01 13:25:00,86.88,86.92,86.88,86.9,13400.0,67.8,67.8312,67.8,67.8156,13400.0
2013-11-01 13:30:00,86.91,86.97,86.87,86.97,24000.0,67.8234,67.8702,67.7922,67.8702,24000.0
2013-11-01 13:35:00,86.97,87.06,86.94,87.05,21700.0,67.8702,67.9405,67.8468,67.9327,21700.0
2013-11-01 13:40:00,87.04,87.06,86.98,87.01,29500.0,67.9249,67.9405,67.878,67.9015,29500.0
2013-11-01 13:45:00,87.0,87.06,87.0,87.06,19400.0,67.8937,67.9405,67.8937,67.9405,19400.0
2013-11-01 13:50:00,87.04,87.06,87.0,87.02,23400.0,67.9249,67.9405,67.8937,67.9093,23400.0
2013-11-01 13:55:00,87.02,87.05,86.98,86.98,18900.0,67.9093,67.9327,67.878,67.878,18900.0
2013-11-01 14:00:00,86.98,87.08,86.98,87.06,15800.0,67.878,67.9561,67.878,67.9405,15800.0
2013-11-01 14:05:00,87.08,87.14,87.06,87.13,12400.0,67.9561,68.0029,67.9405,67.9951,12400.0
2013-11-01 14:10:00,87.13,87.13,87.02,87.06,21900.0,67.9951,67.9951,67.9093,67.9405,21900.0
2013-11-01 14:15:00,87.07,87.09,86.99,87.0,24000.0,67.9483,67.9639,67.8859,67.8937,24000.0
2013-11-01 14:20:00,87.01,87.05,86.98,87.02,24900.0,67.9015,67.9327,67.878,67.9093,24900.0
2013-11-01 14:25:00,87.03,87.09,87.0,87.0,20600.0,67.9171,67.9639,67.8937,67.8937,20600.0
2013-11-01 14:30:00,87.01,87.07,87.0,87.01,21000.0,67.9015,67.9483,67.8937,67.9015,21000.0
2013-11-01 14:35:00,87.04,87.07,87.0,87.03,21100.0,67.9249,67.9483,67.8937,67.9171,21100.0
2013-11-01 14:40:00,87.03,87.09,87.03,87.05,26800.0,67.9171,67.9639,67.9171,67.9327,26800.0
2013-11-01 14:45:00,87.06,87.09,87.04,87.06,13800.0,67.9405,67.9639,67.9249,67.9405,13800.0
2013-11-01 14:50:00,87.06,87.08,86.99,87.0,29900.0,67.9405,67.9561,67.8859,67.8937,29900.0
2013-11-01 14:55:00,87.01,87.06,86.94,86.94,21400.0,67.9015,67.9405,67.8468,67.8468,21400.0
2013-11-01 15:00:00,86.94,87.02,86.94,87.0,16600.0,67.8468,67.9093,67.8468,67.8937,16600.0
2013-11-01 15:05:00,87.0,87.01,86.96,86.96,19900.0,67.8937,67.9015,67.8624,67.8624,19900.0
2013-11-01 15:10:00,86.97,87.08,86.97,87.08,31900.0,67.8702,67.9561,67.8702,67.9561,31900.0
2013-11-01 15:15:00,87.07,87.08,87.0,87.04,22600.0,67.9483,67.9561,67.8937,67.9249,22600.0
2013-11-01 15:20:00,87.04,87.06,87.0,87.01,23600.0,67.9249,67.9405,67.8937,67.9015,23600.0
2013-11-01 15:25:00,87.0,87.04,86.98,87.01,23700.0,67.8937,67.9249,67.878,67.9015,23700.0
2013-11-01 15:30:00,87.02,87.02,86.98,86.99,36400.0,67.9093,67.9093,67.878,67.8859,36400.0
2013-11-01 15:35:00,87.01,87.01,86.9,86.9,46700.0,67.9015,67.9015,67.8156,67.8156,46700.0
2013-11-01 15:40:00,86.91,86.95,86.86,86.91,158100.0,67.8234,67.8546,67.7844,67.8234,158100.0
2013-11-01 15:45:00,86.91,87.06,86.9,86.94,77900.0,67.8234,67.9405,67.8156,67.8468,77900.0
2013-11-01 15:50:00,86.94,87.0,86.92,86.95,80300.0,67.8468,67.8937,67.8312,67.8546,80300.0
2013-11-01 15:55:00,86.95,87.04,86.87,87.0,158300.0,67.8546,67.9249,67.7922,67.8937,158300.0
2013-11-04 09:30:00,87.47,87.88,87.46,87.78,41200.0,68.2604,68.5804,68.2526,68.5024,41200.0
2013-11-04 09:35:00,87.75,87.78,87.17,87.24,22200.0,68.4789,68.5024,68.0263,68.0809,22200.0
2013-11-04 09:40:00,87.23,87.36,87.21,87.23,13100.0,68.0731,68.1746,68.0575,68.0731,13100.0
2013-11-04 09:45:00,87.23,87.35,87.11,87.11,12900.0,68.0731,68.1668,67.9795,67.9795,12900.0
2013-11-04 09:50:00,87.13,87.2,87.04,87.05,14200.0,67.9951,68.0497,67.9249,67.9327,14200.0
2013-11-04 09:55:00,87.04,87.09,86.9,87.06,17200.0,67.9249,67.9639,67.8156,67.9405,17200.0
2013-11-04 10:00:00,87.07,87.11,87.04,87.08,12300.0,67.9483,67.9795,67.9249,67.9561,12300.0
2013-11-04 10:05:00,87.07,87.07,86.88,86.88,28300.0,67.9483,67.9483,67.8,67.8,28300.0
2013-11-04 10:10:00,86.88,86.99,86.84,86.97,20400.0,67.8,67.8859,67.7688,67.8702,20400.0
2013-11-04 10:15:00,86.95,86.96,86.82,86.85,13000.0,67.8546,67.8624,67.7532,67.7766,13000.0
2013-11-04 10:20:00,86.84,86.84,86.76,86.77,12300.0,67.7688,67.7688,67.7064,67.7142,12300.0
2013-11-04 10:25:00,86.76,86.93,86.76,86.83,26200.0,67.7064,67.839,67.7064,67.761,26200.0
2013-11-04 10:30:00,86.83,86.86,86.77,86.84,16800.0,67.761,67.7844,67.7142,67.7688,16800.0
2013-11-04 10:35:00,86.83,86.88,86.78,86.8,11500.0,67.761,67.8,67.722,67.7376,11500.0
2013-11-04 10:40:00,86.84,86.86,86.79,86.81,12000.0,67.7688,67.7844,67.7298,67.7454,12000.0
2013-11-04 10:45:00,86.82,86.83,86.78,86.79,12900.0,67.7532,67.761,67.722,67.7298,12900.0
2013-11-04 10:50:00,86.79,86.81,86.61,86.64,32300.0,67.7298,67.7454,67.5893,67.6127,32300.0
2013-11-04 10:55:00,86.66,86.66,86.58,86.61,46500.0,67.6283,67.6283,67.5659,67.5893,46500.0
2013-11-04 11:00:00,86.6,86.79,86.59,86.79,29100.0,67.5815,67.7298,67.5737,67.7298,29100.0
2013-11-04 11:05:00,86.8,86.89,86.72,86.73,16500.0,67.7376,67.8078,67.6751,67.683,16500.0
2013-11-04 11:10:00,86.73,86.74,86.63,86.7,14700.0,67.683,67.6908,67.6049,67.6595,14700.0
2013-11-04 11:15:00,86.7,86.77,86.68,86.75,26300.0,67.6595,67.7142,67.6439,67.6986,26300.0
2013-11-04 11:20:00,86.73,86.73,86.63,86.65,34900.0,67.683,67.683,67.6049,67.6205,34900.0
2013-11-04 11:25:00,86.64,86.71,86.63,86.65,24700.0,67.6127,67.6673,67.6049,67.6205,24700.0
2013-11-04 11:30:00,86.66,86.75,86.66,86.74,15900.0,67.6283,67.6986,67.6283,67.6908,15900.0
2013-11-04 11:35:00,86.75,86.76,86.64,86.68,12000.0,67.6986,67.7064,67.6127,67.6439,12000.0
2013-11-04 11:40:00,86.69,86.71,86.65,86.69,15900.0,67.6517,67.6673,67.6205,67.6517,15900.0
2013-11-04 11:45:00,86.69,86.69,86.59,86.64,11900.0,67.6517,67.6517,67.5737,67.6127,11900.0
2013-11-04 11:50:00,86.63,86.7,86.63,86.67,10700.0,67.6049,67.6595,67.6049,67.6361,10700.0
2013-11-04 11:55:00,86.67,86.7,86.65,86.65,9100.0,67.6361,67.6595,67.6205,67.6205,9100.0
2013-11-04 12:00:00,86.65,86.65,86.56,86.6,23200.0,67.6205,67.6205,67.5503,67.5815,23200.0
2013-11-04 12:05:00,86.6,86.64,86.52,86.53,24400.0,67.5815,67.6127,67.5191,67.5269,24400.0
2013-11-04 12:10:00,86.53,86.55,86.51,86.54,11400.0,67.5269,67.5425,67.5113,67.5347,11400.0
2013-11-04 12:15:00,86.55,86.56,86.53,86.54,6500.0,67.5425,67.5503,67.5269,67.5347,6500.0
2013-11-04 12:20:00,86.54,86.64,86.54,86.63,6500.0,67.5347,67.6127,67.5347,67.6049,6500.0
2013-11-04 12:25:00,86.63,86.71,86.63,86.68,7100.0,67.6049,67.6673,67.6049,67.6439,7100.0
2013-11-04 12:30:00,86.68,86.7,86.65,86.69,6400.0,67.6439,67.6595,67.6205,67.6517,6400.0
2013-11-04 12:35:00,86.69,86.71,86.68,86.71,11300.0,67.6517,67.6673,67.6439,67.6673,11300.0
2013-11-04 12:40:00,86.71,86.77,86.69,86.74,23200.0,67.6673,67.7142,67.6517,67.6908,23200.0
2013-11-04 12:45:00,86.75,86.79,86.71,86.71,16500.0,67.6986,67.7298,67.6673,67.6673,16500.0
2013-11-04 12:50:00,86.71,86.77,86.7,86.72,8800.0,67.6673,67.7142,67.6595,67.6751,8800.0
2013-11-04 12:55:00,86.7,86.72,86.63,86.64,10300.0,67.6595,67.6751,67.6049,67.6127,10300.0
2013-11-04 13:00:00,86.63,86.63,86.54,86.58,12600.0,67.6049,67.6049,67.5347,67.5659,12600.0
2013-11-04 13:05:00,86.58,86.6,86.57,86.59,8200.0,67.5659,67.5815,67.5581,67.5737,8200.0
2013-11-04 13:10:00,86.59,86.62,86.58,86.58,10100.0,67.5737,67.5971,67.5659,67.5659,10100.0
2013-11-04 13:15:00,86.58,86.67,86.55,86.65,11600.0,67.5659,67.6361,67.5425,67.6205,11600.0
2013-11-04 13:20:00,86.64,86.68,86.64,86.67,11000.0,67.6127,67.6439,67.6127,67.6361,11000.0
2013-11-04 13:25:00,86.68,86.81,86.68,86.81,14700.0,67.6439,67.7454,67.6439,67.7454,14700.0
2013-11-04 13:30:00,86.8,86.81,86.77,86.78,11300.0,67.7376,67.7454,67.7142,67.722,11300.0
2013-11-04 13:35:00,86.78,86.8,86.76,86.78,19700.0,67.722,67.7376,67.7064,67.722,19700.0
2013-11-04 13:40:00,86.78,86.8,86.73,86.73,32200.0,67.722,67.7376,67.683,67.683,32200.0
2013-11-04 13:45:00,86.74,86.74,86.67,86.68,13300.0,67.6908,67.6908,67.6361,67.6439,13300.0
2013-11-04 13:50:00,86.68,86.73,86.68,86.72,7700.0,67.6439,67.683,67.6439,67.6751,7700.0
2013-11-04 13:55:00,86.73,86.8,86.73,86.79,13600.0,67.683,67.7376,67.683,67.7298,13600.0
2013-11-04 14:00:00,86.8,86.84,86.78,86.83,13300.0,67.7376,67.7688,67.722,67.761,13300.0
2013-11-04 14:05:00,86.83,86.83,86.78,86.79,10100.0,67.761,67.761,67.722,67.7298,10100.0
2013-11-04 14:10:00,86.78,86.8,86.75,86.77,10800.0,67.722,67.7376,67.6986,67.7142,10800.0
2013-11-04 14:15:00,86.77,86.79,86.75,86.77,11700.0,67.7142,67.7298,67.6986,67.7142,11700.0
2013-11-04 14:20:00,86.76,86.83,86.76,86.82,18700.0,67.7064,67.761,67.7064,67.7532,18700.0
2013-11-04 14:25:00,86.82,86.88,86.81,86.85,16900.0,67.7532,67.8,67.7454,67.7766,16900.0
2013-11-04 14:30:00,86.84,86.85,86.78,86.82,26400.0,67.7688,67.7766,67.722,67.7532,26400.0
2013-11-04 14:35:00,86.81,86.82,86.76,86.76,14400.0,67.7454,67.7532,67.7064,67.7064,14400.0
2013-11-04 14:40:00,86.77,86.77,86.69,86.74,18000.0,67.7142,67.7142,67.6517,67.6908,18000.0
2013-11-04 14:45:00,86.74,86.79,86.74,86.75,30300.0,67.6908,67.7298,67.6908,67.6986,30300.0
2013-11-04 14:50:00,86.75,86.8,86.75,86.77,15600.0,67.6986,67.7376,67.6986,67.7142,15600.0
2013-11-04 14:55:00,86.77,86.78,86.7,86.71,15000.0,67.7142,67.722,67.6595,67.6673,15000.0
2013-11-04 15:00:00,86.72,86.74,86.71,86.73,16900.0,67.6751,67.6908,67.6673,67.683,16900.0
2013-11-04 15:05:00,86.73,86.75,86.66,86.67,20900.0,67.683,67.6986,67.6283,67.6361,20900.0
2013-11-04 15:10:00,86.68,86.68,86.62,86.62,18300.0,67.6439,67.6439,67.5971,67.5971,18300.0
2013-11-04 15:15:00,86.61,86.66,86.61,86.64,27400.0,67.5893,67.6283,67.5893,67.6127,27400.0
2013-11-04 15:20:00,86.64,86.68,86.64,86.67,24000.0,67.6127,67.6439,67.6127,67.6361,24000.0
2013-11-04 15:25:00,86.67,86.75,86.64,86.75,20100.0,67.6361,67.6986,67.6127,67.6986,20100.0
2013-11-04 15:30:00,86.75,86.76,86.72,86.72,15000.0,67.6986,67.7064,67.6751,67.6751,15000.0
2013-11-04 15:35:00,86.73,86.74,86.68,86.73,30700.0,67.683,67.6908,67.6439,67.683,30700.0
2013-11-04 15:40:00,86.73,86.75,86.64,86.65,43900.0,67.683,67.6986,67.6127,67.6205,43900.0
2013-11-04 15:45:00,86.66,86.78,86.66,86.78,39400.0,67.6283,67.722,67.6283,67.722,39400.0
2013-11-04 15:50:00,86.78,86.81,86.76,86.8,52600.0,67.722,67.7454,67.7064,67.7376,52600.0
2013-11-04 15:55:00,86.8,86.91,86.78,86.81,94300.0,67.7376,67.8234,67.722,67.7454,94300.0
2013-11-05 09:30:00,86.68,86.91,86.56,86.9,43800.0,67.6439,67.8234,67.5503,67.8156,43800.0
2013-11-05 09:35:00,86.77,86.94,86.71,86.87,9300.0,67.7142,67.8468,67.6673,67.7922,9300.0
2013-11-05 09:40:00,86.81,86.93,86.79,86.84,12100.0,67.7454,67.839,67.7298,67.7688,12100.0
2013-11-05 09:45:00,86.84,86.86,86.61,86.72,15000.0,67.7688,67.7844,67.5893,67.6751,15000.0
2013-11-05 09:50:00,86.69,86.89,86.66,86.68,50800.0,67.6517,67.8078,67.6283,67.6439,50800.0
2013-11-05 09:55:00,86.72,86.76,86.6,86.67,10000.0,67.6751,67.7064,67.5815,67.6361,10000.0
2013-11-05 10:00:00,86.68,86.68,86.51,86.61,20600.0,67.6439,67.6439,67.5113,67.5893,20600.0
2013-11-05 10:05:00,86.63,86.66,86.46,86.48,36900.0,67.6049,67.6283,67.4722,67.4879,36900.0
2013-11-05 10:10:00,86.47,86.5,86.3,86.4,31200.0,67.4801,67.5035,67.3474,67.4254,31200.0
2013-11-05 10:15:00,86.41,86.44,86.36,86.38,25900.0,67.4332,67.4566,67.3942,67.4098,25900.0
2013-11-05 10:20:00,86.4,86.41,86.26,86.31,27500.0,67.4254,67.4332,67.3162,67.3552,27500.0
2013-11-05 10:25:00,86.33,86.41,86.3,86.4,36800.0,67.3708,67.4332,67.3474,67.4254,36800.0
2013-11-05 10:30:00,86.41,86.51,86.39,86.5,18600.0,67.4332,67.5113,67.4176,67.5035,18600.0
2013-11-05 10:35:00,86.5,86.52,86.45,86.52,8200.0,67.5035,67.5191,67.4644,67.5191,8200.0
2013-11-05 10:40:00,86.52,86.6,86.47,86.47,14200.0,67.5191,67.5815,67.4801,67.4801,14200.0
2013-11-05 10:45:00,86.47,86.5,86.44,86.45,13000.0,67.4801,67.5035,67.4566,67.4644,13000.0
2013-11-05 10:50:00,86.48,86.54,86.45,86.5,31300.0,67.4879,67.5347,67.4644,67.5035,31300.0
2013-11-05 10:55:00,86.49,86.57,86.49,86.52,19000.0,67.4957,67.5581,67.4957,67.5191,19000.0
2013-11-05 11:00:00,86.54,86.56,86.48,86.54,13800.0,67.5347,67.5503,67.4879,67.5347,13800.0
2013-11-05 11:05:00,86.56,86.56,86.47,86.48,11500.0,67.5503,67.5503,67.4801,67.4879,11500.0
2013-11-05 11:10:00,86.48,86.53,86.43,86.48,17500.0,67.4879,67.5269,67.4488,67.4879,17500.0
2013-11-05 11:15:00,86.47,86.48,86.43,86.47,8600.0,67.4801,67.4879,67.4488,67.4801,8600.0
2013-11-05 11:20:00,86.49,86.49,86.42,86.45,6400.0,67.4957,67.4957,67.441,67.4644,6400.0
2013-11-05 11:25:00,86.44,86.44,86.35,86.38,9200.0,67.4566,67.4566,67.3864,67.4098,9200.0
2013-11-05 11:30:00,86.39,86.43,86.37,86.43,11700.0,67.4176,67.4488,67.402,67.4488,11700.0
2013-11-05 11:35:00,86.43,86.45,86.41,86.43,8900.0,67.4488,67.4644,67.4332,67.4488,8900.0
2013-11-05 11:40:00,86.43,86.43,86.38,86.4,9300.0,67.4488,67.4488,67.4098,67.4254,9300.0
2013-11-05 11:45:00,86.4,86.45,86.38,86.44,9200.0,67.4254,67.4644,67.4098,67.4566,9200.0
2013-11-05 11:50:00,86.44,86.46,86.4,86.4,7700.0,67.4566,67.4722,67.4254,67.4254,7700.0
2013-11-05 11:55:00,86.39,86.47,86.38,86.44,8400.0,67.4176,67.4801,67.4098,67.4566,8400.0
2013-11-05 12:00:00,86.43,86.44,86.39,86.4,10900.0,67.4488,67.4566,67.4176,67.4254,10900.0
2013-11-05 12:05:00,86.4,86.41,86.37,86.4,13500.0,67.4254,67.4332,67.402,67.4254,13500.0
2013-11-05 12:10:00,86.39,86.41,86.39,86.39,12700.0,67.4176,67.4332,67.4176,67.4176,12700.0
2013-11-05 12:15:00,86.39,86.41,86.39,86.41,11000.0,67.4176,67.4332,67.4176,67.4332,11000.0
2013-11-05 12:20:00,86.4,86.51,86.39,86.48,14500.0,67.4254,67.5113,67.4176,67.4879,14500.0
2013-11-05 12:25:00,86.49,86.49,86.45,86.46,12900.0,67.4957,67.4957,67.4644,67.4722,12900.0
2013-11-05 12:30:00,86.47,86.47,86.44,86.45,9800.0,67.4801,67.4801,67.4566,67.4644,9800.0
2013-11-05 12:35:00,86.45,86.46,86.43,86.44,12100.0,67.4644,67.4722,67.4488,67.4566,12100.0
2013-11-05 12:40:00,86.46,86.46,86.38,86.38,14800.0,67.4722,67.4722,67.4098,67.4098,14800.0
2013-11-05 12:45:00,86.37,86.4,86.34,86.39,12200.0,67.402,67.4254,67.3786,67.4176,12200.0
2013-11-05 12:50:00,86.41,86.42,86.37,86.39,19200.0,67.4332,67.441,67.402,67.4176,19200.0
2013-11-05 12:55:00,86.4,86.41,86.37,86.41,7700.0,67.4254,67.4332,67.402,67.4332,7700.0
2013-11-05 13:00:00,86.41,86.41,86.36,86.38,13500.0,67.4332,67.4332,67.3942,67.4098,13500.0
2013-11-05 13:05:00,86.39,86.43,86.38,86.4,17400.0,67.4176,67.4488,67.4098,67.4254,17400.0
2013-11-05 13:10:00,86.41,86.42,86.35,86.37,12000.0,67.4332,67.441,67.3864,67.402,12000.0
2013-11-05 13:15:00,86.36,86.41,86.35,86.4,6500.0,67.3942,67.4332,67.3864,67.4254,6500.0
2013-11-05 13:20:00,86.4,86.43,86.37,86.38,13100.0,67.4254,67.4488,67.402,67.4098,13100.0
2013-11-05 13:25:00,86.38,86.43,86.37,86.41,12800.0,67.4098,67.4488,67.402,67.4332,12800.0
2013-11-05 13:30:00,86.41,86.5,86.4,86.5,11900.0,67.4332,67.5035,67.4254,67.5035,11900.0
2013-11-05 13:35:00,86.5,86.53,86.45,86.51,14500.0,67.5035,67.5269,67.4644,67.5113,14500.0
2013-11-05 13:40:00,86.51,86.53,86.48,86.48,13200.0,67.5113,67.5269,67.4879,67.4879,13200.0
2013-11-05 13:45:00,86.48,86.52,86.43,86.46,12800.0,67.4879,67.5191,67.4488,67.4722,12800.0
2013-11-05 13:50:00,86.47,86.52,86.47,86.48,9800.0,67.4801,67.5191,67.4801,67.4879,9800.0
2013-11-05 13:55:00,86.46,86.53,86.44,86.49,9700.0,67.4722,67.5269,67.4566,67.4957,9700.0
2013-11-05 14:00:00,86.5,86.54,86.5,86.54,6800.0,67.5035,67.5347,67.5035,67.5347,6800.0
2013-11-05 14:05:00,86.54,86.54,86.48,86.48,7500.0,67.5347,67.5347,67.4879,67.4879,7500.0
2013-11-05 14:10:00,86.49,86.51,86.45,86.5,16100.0,67.4957,67.5113,67.4644,67.5035,16100.0
2013-11-05 14:15:00,86.49,86.5,86.42,86.45,13300.0,67.4957,67.5035,67.441,67.4644,13300.0
2013-11-05 14:20:00,86.46,86.47,86.34,86.38,26600.0,67.4722,67.4801,67.3786,67.4098,26600.0
2013-11-05 14:25:00,86.38,86.44,86.37,86.41,17900.0,67.4098,67.4566,67.402,67.4332,17900.0
2013-11-05 14:30:00,86.41,86.47,86.4,86.4,35400.0,67.4332,67.4801,67.4254,67.4254,35400.0
2013-11-05 14:35:00,86.4,86.44,86.39,86.44,17500.0,67.4254,67.4566,67.4176,67.4566,17500.0
2013-11-05 14:40:00,86.44,86.48,86.43,86.43,22100.0,67.4566,67.4879,67.4488,67.4488,22100.0
2013-11-05 14:45:00,86.42,86.44,86.39,86.41,17300.0,67.441,67.4566,67.4176,67.4332,17300.0
2013-11-05 14:50:00,86.4,86.41,86.36,86.38,16100.0,67.4254,67.4332,67.3942,67.4098,16100.0
2013-11-05 14:55:00,86.38,86.45,86.37,86.44,11600.0,67.4098,67.4644,67.402,67.4566,11600.0
2013-11-05 15:00:00,86.43,86.45,86.4,86.43,12400.0,67.4488,67.4644,67.4254,67.4488,12400.0
2013-11-05 15:05:00,86.43,86.48,86.43,86.45,15800.0,67.4488,67.4879,67.4488,67.4644,15800.0
2013-11-05 15:10:00,86.45,86.47,86.44,86.45,13200.0,67.4644,67.4801,67.4566,67.4644,13200.0
2013-11-05 15:15:00,86.45,86.5,86.43,86.48,21200.0,67.4644,67.5035,67.4488,67.4879,21200.0
2013-11-05 15:20:00,86.48,86.51,86.38,86.39,17700.0,67.4879,67.5113,67.4098,67.4176,17700.0
2013-11-05 15:25:00,86.4,86.48,86.4,86.47,14900.0,67.4254,67.4879,67.4254,67.4801,14900.0
2013-11-05 15:30:00,86.46,86.54,86.44,86.51,15400.0,67.4722,67.5347,67.4566,67.5113,15400.0
2013-11-05 15:35:00,86.52,86.56,86.45,86.49,35800.0,67.5191,67.5503,67.4644,67.4957,35800.0
2013-11-05 15:40:00,86.5,86.53,86.41,86.43,33900.0,67.5035,67.5269,67.4332,67.4488,33900.0
2013-11-05 15:45:00,86.44,86.54,86.44,86.48,48000.0,67.4566,67.5347,67.4566,67.4879,48000.0
2013-11-05 15:50:00,86.48,86.51,86.47,86.51,52400.0,67.4879,67.5113,67.4801,67.5113,52400.0
2013-11-05 15:55:00,86.5,86.54,86.4,86.43,108500.0,67.5035,67.5347,67.4254,67.4488,108500.0
2013-11-06 09:30:00,86.59,86.93,86.5,86.65,38000.0,67.5737,67.839,67.5035,67.6205,38000.0
2013-11-06 09:35:00,86.67,86.69,86.48,86.48,17800.0,67.6361,67.6517,67.4879,67.4879,17800.0
2013-11-06 09:40:00,86.44,86.47,86.13,86.22,39200.0,67.4566,67.4801,67.2147,67.285,39200.0
2013-11-06 09:45:00,86.27,86.39,86.2,86.33,20900.0,67.324,67.4176,67.2693,67.3708,20900.0
2013-11-06 09:50:00,86.39,86.51,86.34,86.41,45700.0,67.4176,67.5113,67.3786,67.4332,45700.0
2013-11-06 09:55:00,86.41,86.56,86.39,86.49,31000.0,67.4332,67.5503,67.4176,67.4957,31000.0
2013-11-06 10:00:00,86.49,86.59,86.45,86.59,29400.0,67.4957,67.5737,67.4644,67.5737,29400.0
2013-11-06 10:05:00,86.58,86.61,86.48,86.48,21300.0,67.5659,67.5893,67.4879,67.4879,21300.0
2013-11-06 10:10:00,86.51,86.57,86.49,86.5,13000.0,67.5113,67.5581,67.4957,67.5035,13000.0
2013-11-06 10:15:00,86.51,86.53,86.39,86.4,14300.0,67.5113,67.5269,67.4176,67.4254,14300.0
2013-11-06 10:20:00,86.43,86.49,86.42,86.49,14600.0,67.4488,67.4957,67.441,67.4957,14600.0
2013-11-06 10:25:00,86.5,86.55,86.36,86.38,23900.0,67.5035,67.5425,67.3942,67.4098,23900.0
2013-11-06 10:30:00,86.38,86.39,86.25,86.32,33900.0,67.4098,67.4176,67.3084,67.363,33900.0
2013-11-06 10:35:00,86.3,86.32,86.26,86.29,23100.0,67.3474,67.363,67.3162,67.3396,23100.0
2013-11-06 10:40:00,86.27,86.28,86.13,86.14,27100.0,67.324,67.3318,67.2147,67.2225,27100.0
2013-11-06 10:45:00,86.14,86.2,86.12,86.15,13600.0,67.2225,67.2693,67.2069,67.2303,13600.0
2013-11-06 10:50:00,86.14,86.15,85.93,85.95,27800.0,67.2225,67.2303,67.0586,67.0742,27800.0
2013-11-06 10:55:00,85.94,85.99,85.89,85.96,40300.0,67.0664,67.1055,67.0274,67.0821,40300.0
2013-11-06 11:00:00,85.96,85.96,85.87,85.87,15900.0,67.0821,67.0821,67.0118,67.0118,15900.0
2013-11-06 11:05:00,85.87,86.0,85.87,85.96,14500.0,67.0118,67.1133,67.0118,67.0821,14500.0
2013-11-06 11:10:00,85.95,85.98,85.87,85.95,19400.0,67.0742,67.0977,67.0118,67.0742,19400.0
2013-11-06 11:15:00,85.95,85.96,85.92,85.94,15200.0,67.0742,67.0821,67.0508,67.0664,15200.0
2013-11-06 11:20:00,85.94,85.96,85.89,85.94,10300.0,67.0664,67.0821,67.0274,67.0664,10300.0
2013-11-06 11:25:00,85.94,85.96,85.89,85.93,17600.0,67.0664,67.0821,67.0274,67.0586,17600.0
2013-11-06 11:30:00,85.94,85.95,85.91,85.92,12200.0,67.0664,67.0742,67.043,67.0508,12200.0
2013-11-06 11:35:00,85.91,85.92,85.89,85.9,16100.0,67.043,67.0508,67.0274,67.0352,16100.0
2013-11-06 11:40:00,85.9,85.91,85.85,85.9,13200.0,67.0352,67.043,66.9962,67.0352,13200.0
2013-11-06 11:45:00,85.91,85.93,85.86,85.89,16700.0,67.043,67.0586,67.004,67.0274,16700.0
2013-11-06 11:50:00,85.89,85.94,85.86,85.86,23400.0,67.0274,67.0664,67.004,67.004,23400.0
2013-11-06 11:55:00,85.86,85.91,85.82,85.83,41800.0,67.004,67.043,66.9728,66.9806,41800.0
2013-11-06 12:00:00,85.85,85.88,85.83,85.88,26500.0,66.9962,67.0196,66.9806,67.0196,26500.0
2013-11-06 12:05:00,85.88,85.94,85.86,85.94,17700.0,67.0196,67.0664,67.004,67.0664,17700.0
2013-11-06 12:10:00,85.94,85.97,85.93,85.94,26000.0,67.0664,67.0899,67.0586,67.0664,26000.0
2013-11-06 12:15:00,85.94,85.98,85.9,85.98,25500.0,67.0664,67.0977,67.0352,67.0977,25500.0
2013-11-06 12:20:00,85.97,86.05,85.97,86.0,30200.0,67.0899,67.1523,67.0899,67.1133,30200.0
2013-11-06 12:25:00,85.99,86.01,85.98,86.0,43800.0,67.1055,67.1211,67.0977,67.1133,43800.0
2013-11-06 12:30:00,86.0,86.04,85.99,86.02,18200.0,67.1133,67.1445,67.1055,67.1289,18200.0
2013-11-06 12:35:00,86.03,86.13,86.03,86.12,19600.0,67.1367,67.2147,67.1367,67.2069,19600.0
2013-11-06 12:40:00,86.13,86.19,85.99,86.0,37700.0,67.2147,67.2615,67.1055,67.1133,37700.0
2013-11-06 12:45:00,86.0,86.07,85.99,86.06,21400.0,67.1133,67.1679,67.1055,67.1601,21400.0
2013-11-06 12:50:00,86.06,86.07,86.04,86.06,9800.0,67.1601,67.1679,67.1445,67.1601,9800.0
2013-11-06 12:55:00,86.07,86.09,86.07,86.08,10500.0,67.1679,67.1835,67.1679,67.1757,10500.0
2013-11-06 13:00:00,86.07,86.12,86.04,86.09,21300.0,67.1679,67.2069,67.1445,67.1835,21300.0
2013-11-06 13:05:00,86.09,86.14,86.09,86.13,33800.0,67.1835,67.2225,67.1835,67.2147,33800.0
2013-11-06 13:10:00,86.12,86.12,86.08,86.1,15700.0,67.2069,67.2069,67.1757,67.1913,15700.0
2013-11-06 13:15:00,86.1,86.11,86.09,86.1,16400.0,67.1913,67.1991,67.1835,67.1913,16400.0
2013-11-06 13:20:00,86.1,86.12,86.05,86.1,29400.0,67.1913,67.2069,67.1523,67.1913,29400.0
2013-11-06 13:25:00,86.1,86.18,86.09,86.17,13600.0,67.1913,67.2537,67.1835,67.2459,13600.0
2013-11-06 13:30:00,86.18,86.18,86.12,86.13,10900.0,67.2537,67.2537,67.2069,67.2147,10900.0
2013-11-06 13:35:00,86.13,86.13,86.09,86.12,9700.0,67.2147,67.2147,67.1835,67.2069,9700.0
2013-11-06 13:40:00,86.13,86.16,86.08,86.09,26700.0,67.2147,67.2381,67.1757,67.1835,26700.0
2013-11-06 13:45:00,86.1,86.13,86.07,86.1,24400.0,67.1913,67.2147,67.1679,67.1913,24400.0
2013-11-06 13:50:00,86.1,86.17,86.07,86.07,30600.0,67.1913,67.2459,67.1679,67.1679,30600.0
2013-11-06 13:55:00,86.06,86.13,86.06,86.12,15800.0,67.1601,67.2147,67.1601,67.2069,15800.0
2013-11-06 14:00:00,86.13,86.17,86.11,86.13,16500.0,67.2147,67.2459,67.1991,67.2147,16500.0
2013-11-06 14:05:00,86.13,86.16,86.08,86.11,23900.0,67.2147,67.2381,67.1757,67.1991,23900.0
2013-11-06 14:10:00,86.1,86.16,86.1,86.16,15900.0,67.1913,67.2381,67.1913,67.2381,15900.0
2013-11-06 14:15:00,86.15,86.16,86.13,86.15,14500.0,67.2303,67.2381,67.2147,67.2303,14500.0
2013-11-06 14:20:00,86.16,86.17,86.12,86.13,14200.0,67.2381,67.2459,67.2069,67.2147,14200.0
2013-11-06 14:25:00,86.12,86.16,86.09,86.14,25900.0,67.2069,67.2381,67.1835,67.2225,25900.0
2013-11-06 14:30:00,86.15,86.29,86.14,86.28,19000.0,67.2303,67.3396,67.2225,67.3318,19000.0
2013-11-06 14:35:00,86.28,86.41,86.28,86.4,13600.0,67.3318,67.4332,67.3318,67.4254,13600.0
2013-11-06 14:40:00,86.41,86.45,86.38,86.45,24100.0,67.4332,67.4644,67.4098,67.4644,24100.0
2013-11-06 14:45:00,86.45,86.48,86.42,86.45,25900.0,67.4644,67.4879,67.441,67.4644,25900.0
2013-11-06 14:50:00,86.45,86.48,86.41,86.43,27000.0,67.4644,67.4879,67.4332,67.4488,27000.0
2013-11-06 14:55:00,86.43,86.43,86.32,86.35,24800.0,67.4488,67.4488,67.363,67.3864,24800.0
2013-11-06 15:00:00,86.35,86.39,86.34,86.35,9500.0,67.3864,67.4176,67.3786,67.3864,9500.0
2013-11-06 15:05:00,86.34,86.42,86.34,86.41,10000.0,67.3786,67.441,67.3786,67.4332,10000.0
2013-11-06 15:10:00,86.41,86.42,86.36,86.37,14300.0,67.4332,67.441,67.3942,67.402,14300.0
2013-11-06 15:15:00,86.37,86.4,86.36,86.38,15100.0,67.402,67.4254,67.3942,67.4098,15100.0
2013-11-06 15:20:00,86.38,86.43,86.37,86.41,19400.0,67.4098,67.4488,67.402,67.4332,19400.0
2013-11-06 15:25:00,86.41,86.44,86.31,86.33,18000.0,67.4332,67.4566,67.3552,67.3708,18000.0
2013-11-06 15:30:00,86.33,86.34,86.28,86.32,16500.0,67.3708,67.3786,67.3318,67.363,16500.0
2013-11-06 15:35:00,86.33,86.35,86.28,86.32,20000.0,67.3708,67.3864,67.3318,67.363,20000.0
2013-11-06 15:40:00,86.32,86.33,86.28,86.3,13600.0,67.363,67.3708,67.3318,67.3474,13600.0
2013-11-06 15:45:00,86.3,86.34,86.3,86.32,28600.0,67.3474,67.3786,67.3474,67.363,28600.0
2013-11-06 15:50:00,86.32,86.44,86.32,86.44,41100.0,67.363,67.4566,67.363,67.4566,41100.0
2013-11-06 15:55:00,86.44,86.49,86.39,86.45,58500.0,67.4566,67.4957,67.4176,67.4644,58500.0
2013-11-07 09:30:00,86.75,86.99,86.64,86.93,35100.0,67.6986,67.8859,67.6127,67.839,35100.0
2013-11-07 09:35:00,86.93,87.14,86.86,86.97,13900.0,67.839,68.0029,67.7844,67.8702,13900.0
2013-11-07 09:40:00,87.01,87.31,87.0,87.27,9000.0,67.9015,68.1356,67.8937,68.1044,9000.0
2013-11-07 09:45:00,87.27,87.34,87.11,87.3,13100.0,68.1044,68.159,67.9795,68.1278,13100.0
2013-11-07 09:50:00,87.26,87.28,86.97,87.12,16900.0,68.0966,68.1122,67.8702,67.9873,16900.0
2013-11-07 09:55:00,87.12,87.26,87.04,87.13,31000.0,67.9873,68.0966,67.9249,67.9951,31000.0
2013-11-07 10:00:00,87.12,87.17,86.99,87.07,17200.0,67.9873,68.0263,67.8859,67.9483,17200.0
2013-11-07 10:05:00,87.07,87.09,86.84,86.84,23000.0,67.9483,67.9639,67.7688,67.7688,23000.0
2013-11-07 10:10:00,86.84,86.86,86.7,86.86,34400.0,67.7688,67.7844,67.6595,67.7844,34400.0
2013-11-07 10:15:00,86.88,86.9,86.51,86.54,30900.0,67.8,67.8156,67.5113,67.5347,30900.0
2013-11-07 10:20:00,86.5,86.73,86.48,86.73,13000.0,67.5035,67.683,67.4879,67.683,13000.0
2013-11-07 10:25:00,86.69,86.75,86.52,86.52,11200.0,67.6517,67.6986,67.5191,67.5191,11200.0
2013-11-07 10:30:00,86.53,86.57,86.29,86.32,15700.0,67.5269,67.5581,67.3396,67.363,15700.0
2013-11-07 10:35:00,86.32,86.33,86.18,86.31,25800.0,67.363,67.3708,67.2537,67.3552,25800.0
2013-11-07 10:40:00,86.3,86.46,86.3,86.34,21500.0,67.3474,67.4722,67.3474,67.3786,21500.0
2013-11-07 10:45:00,86.36,86.38,86.24,86.27,27700.0,67.3942,67.4098,67.3006,67.324,27700.0
2013-11-07 10:50:00,86.28,86.33,86.27,86.27,13400.0,67.3318,67.3708,67.324,67.324,13400.0
2013-11-07 10:55:00,86.3,86.33,86.09,86.11,10900.0,67.3474,67.3708,67.1835,67.1991,10900.0
2013-11-07 11:00:00,86.07,86.11,85.98,86.08,21700.0,67.1679,67.1991,67.0977,67.1757,21700.0
2013-11-07 11:05:00,86.08,86.25,86.0,86.02,12200.0,67.1757,67.3084,67.1133,67.1289,12200.0
2013-11-07 11:10:00,86.01,86.1,85.95,85.97,17300.0,67.1211,67.1913,67.0742,67.0899,17300.0
2013-11-07 11:15:00,85.99,86.02,85.94,85.95,11800.0,67.1055,67.1289,67.0664,67.0742,11800.0
2013-11-07 11:20:00,85.96,86.1,85.95,86.0,12700.0,67.0821,67.1913,67.0742,67.1133,12700.0
2013-11-07 11:25:00,86.0,86.06,85.96,85.98,12100.0,67.1133,67.1601,67.0821,67.0977,12100.0
2013-11-07 11:30:00,86.0,86.09,85.97,86.05,18500.0,67.1133,67.1835,67.0899,67.1523,18500.0
2013-11-07 11:35:00,86.06,86.06,85.93,85.96,28700.0,67.1601,67.1601,67.0586,67.0821,28700.0
2013-11-07 11:40:00,85.97,86.06,85.93,86.06,11700.0,67.0899,67.1601,67.0586,67.1601,11700.0
2013-11-07 11:45:00,86.04,86.17,86.01,86.17,13600.0,67.1445,67.2459,67.1211,67.2459,13600.0
2013-11-07 11:50:00,86.2,86.23,86.14,86.17,15400.0,67.2693,67.2928,67.2225,67.2459,15400.0
2013-11-07 11:55:00,86.17,86.23,86.16,86.19,12300.0,67.2459,67.2928,67.2381,67.2615,12300.0
2013-11-07 12:00:00,86.21,86.38,86.2,86.38,19000.0,67.2771,67.4098,67.2693,67.4098,19000.0
2013-11-07 12:05:00,86.4,86.52,86.4,86.45,6200.0,67.4254,67.5191,67.4254,67.4644,6200.0
2013-11-07 12:10:00,86.46,86.55,86.46,86.55,23900.0,67.4722,67.5425,67.4722,67.5425,23900.0
2013-11-07 12:15:00,86.56,86.56,86.51,86.54,5900.0,67.5503,67.5503,67.5113,67.5347,5900.0
2013-11-07 12:20:00,86.52,86.58,86.48,86.58,14500.0,67.5191,67.5659,67.4879,67.5659,14500.0
2013-11-07 12:25:00,86.59,86.6,86.52,86.57,7600.0,67.5737,67.5815,67.5191,67.5581,7600.0
2013-11-07 12:30:00,86.58,86.63,86.56,86.56,7400.0,67.5659,67.6049,67.5503,67.5503,7400.0
2013-11-07 12:35:00,86.56,86.56,86.49,86.51,5600.0,67.5503,67.5503,67.4957,67.5113,5600.0
2013-11-07 12:40:00,86.49,86.52,86.42,86.44,12200.0,67.4957,67.5191,67.441,67.4566,12200.0
2013-11-07 12:45:00,86.45,86.46,86.39,86.39,4500.0,67.4644,67.4722,67.4176,67.4176,4500.0
2013-11-07 12:50:00,86.4,86.4,86.2,86.21,8500.0,67.4254,67.4254,67.2693,67.2771,8500.0
2013-11-07 12:55:00,86.2,86.23,86.17,86.17,10100.0,67.2693,67.2928,67.2459,67.2459,10100.0
2013-11-07 13:00:00,86.15,86.24,86.15,86.23,6400.0,67.2303,67.3006,67.2303,67.2928,6400.0
2013-11-07 13:05:00,86.22,86.23,86.16,86.16,4900.0,67.285,67.2928,67.2381,67.2381,4900.0
2013-11-07 13:10:00,86.18,86.19,86.13,86.14,6000.0,67.2537,67.2615,67.2147,67.2225,6000.0
2013-11-07 13:15:00,86.14,86.22,86.14,86.22,8000.0,67.2225,67.285,67.2225,67.285,8000.0
2013-11-07 13:20:00,86.22,86.24,86.13,86.18,15200.0,67.285,67.3006,67.2147,67.2537,15200.0
2013-11-07 13:25:00,86.2,86.2,86.05,86.08,11000.0,67.2693,67.2693,67.1523,67.1757,11000.0
2013-11-07 13:30:00,86.09,86.09,86.03,86.06,8300.0,67.1835,67.1835,67.1367,67.1601,8300.0
2013-11-07 13:35:00,86.06,86.08,85.98,86.04,12200.0,67.1601,67.1757,67.0977,67.1445,12200.0
2013-11-07 13:40:00,86.03,86.04,85.97,85.99,5700.0,67.1367,67.1445,67.0899,67.1055,5700.0
2013-11-07 13:45:00,86.0,86.0,85.83,85.84,7300.0,67.1133,67.1133,66.9806,66.9884,7300.0
2013-11-07 13:50:00,85.82,85.96,85.78,85.8,10400.0,66.9728,67.0821,66.9416,66.9572,10400.0
2013-11-07 13:55:00,85.82,85.92,85.82,85.88,6700.0,66.9728,67.0508,66.9728,67.0196,6700.0
2013-11-07 14:00:00,85.85,85.88,85.6,85.64,20100.0,66.9962,67.0196,66.8011,66.8323,20100.0
2013-11-07 14:05:00,85.63,85.75,85.63,85.69,10900.0,66.8245,66.9182,66.8245,66.8713,10900.0
2013-11-07 14:10:00,85.69,85.82,85.69,85.72,14700.0,66.8713,66.9728,66.8713,66.8948,14700.0
2013-11-07 14:15:00,85.72,85.75,85.61,85.63,22700.0,66.8948,66.9182,66.8089,66.8245,22700.0
2013-11-07 14:20:00,85.61,85.63,85.5,85.51,44300.0,66.8089,66.8245,66.7231,66.7309,44300.0
2013-11-07 14:25:00,85.52,85.56,85.5,85.52,25300.0,66.7387,66.7699,66.7231,66.7387,25300.0
2013-11-07 14:30:00,85.52,85.52,85.38,85.51,41800.0,66.7387,66.7387,66.6294,66.7309,41800.0
2013-11-07 14:35:00,85.51,85.59,85.47,85.55,26200.0,66.7309,66.7933,66.6997,66.7621,26200.0
2013-11-07 14:40:00,85.56,85.61,85.54,85.58,17100.0,66.7699,66.8089,66.7543,66.7855,17100.0
2013-11-07 14:45:00,85.57,85.7,85.57,85.66,20400.0,66.7777,66.8792,66.7777,66.8479,20400.0
2013-11-07 14:50:00,85.67,85.7,85.61,85.65,17000.0,66.8557,66.8792,66.8089,66.8401,17000.0
2013-11-07 14:55:00,85.68,85.75,85.65,85.66,16300.0,66.8635,66.9182,66.8401,66.8479,16300.0
2013-11-07 15:00:00,85.68,85.72,85.6,85.6,27000.0,66.8635,66.8948,66.8011,66.8011,27000.0
2013-11-07 15:05:00,85.6,85.64,85.53,85.55,19500.0,66.8011,66.8323,66.7465,66.7621,19500.0
2013-11-07 15:10:00,85.54,85.62,85.51,85.54,22000.0,66.7543,66.8167,66.7309,66.7543,22000.0
2013-11-07 15:15:00,85.52,85.55,85.48,85.51,30000.0,66.7387,66.7621,66.7075,66.7309,30000.0
2013-11-07 15:20:00,85.51,85.62,85.51,85.52,30800.0,66.7309,66.8167,66.7309,66.7387,30800.0
2013-11-07 15:25:00,85.54,85.6,85.47,85.48,46700.0,66.7543,66.8011,66.6997,66.7075,46700.0
2013-11-07 15:30:00,85.47,85.52,85.36,85.43,64700.0,66.6997,66.7387,66.6138,66.6684,64700.0
2013-11-07 15:35:00,85.42,85.43,85.25,85.43,62800.0,66.6606,66.6684,66.528,66.6684,62800.0
2013-11-07 15:40:00,85.43,85.43,85.23,85.26,66400.0,66.6684,66.6684,66.5124,66.5358,66400.0
2013-11-07 15:45:00,85.26,85.48,85.25,85.42,71000.0,66.5358,66.7075,66.528,66.6606,71000.0
2013-11-07 15:50:00,85.43,85.56,85.4,85.46,81200.0,66.6684,66.7699,66.645,66.6919,81200.0
2013-11-07 15:55:00,85.46,85.55,85.39,85.47,81200.0,66.6919,66.7621,66.6372,66.6997,81200.0
2013-11-08 09:30:00,85.55,85.69,85.43,85.67,49200.0,66.7621,66.8713,66.6684,66.8557,49200.0
2013-11-08 09:35:00,85.68,85.76,85.2,85.62,100200.0,66.8635,66.926,66.489,66.8167,100200.0
2013-11-08 09:40:00,85.62,85.62,85.29,85.59,16000.0,66.8167,66.8167,66.5592,66.7933,16000.0
2013-11-08 09:45:00,85.51,85.62,85.22,85.22,64300.0,66.7309,66.8167,66.5046,66.5046,64300.0
2013-11-08 09:50:00,85.23,85.4,85.22,85.4,8900.0,66.5124,66.645,66.5046,66.645,8900.0
2013-11-08 09:55:00,85.39,85.45,85.24,85.29,7600.0,66.6372,66.6841,66.5202,66.5592,7600.0
2013-11-08 10:00:00,85.32,85.42,85.21,85.32,33700.0,66.5826,66.6606,66.4968,66.5826,33700.0
2013-11-08 10:05:00,85.31,85.4,85.26,85.34,10700.0,66.5748,66.645,66.5358,66.5982,10700.0
2013-11-08 10:10:00,85.37,85.5,85.33,85.44,13300.0,66.6216,66.7231,66.5904,66.6763,13300.0
2013-11-08 10:15:00,85.41,85.56,85.4,85.5,33700.0,66.6528,66.7699,66.645,66.7231,33700.0
2013-11-08 10:20:00,85.49,85.53,85.36,85.39,36100.0,66.7153,66.7465,66.6138,66.6372,36100.0
2013-11-08 10:25:00,85.38,85.48,85.27,85.48,10100.0,66.6294,66.7075,66.5436,66.7075,10100.0
2013-11-08 10:30:00,85.47,85.57,85.45,85.57,19500.0,66.6997,66.7777,66.6841,66.7777,19500.0
2013-11-08 10:35:00,85.57,85.63,85.47,85.49,18800.0,66.7777,66.8245,66.6997,66.7153,18800.0
2013-11-08 10:40:00,85.49,85.49,85.31,85.35,9600.0,66.7153,66.7153,66.5748,66.606,9600.0
2013-11-08 10:45:00,85.36,85.54,85.36,85.5,8800.0,66.6138,66.7543,66.6138,66.7231,8800.0
2013-11-08 10:50:00,85.48,85.48,85.26,85.31,12000.0,66.7075,66.7075,66.5358,66.5748,12000.0
2013-11-08 10:55:00,85.32,85.47,85.31,85.42,9200.0,66.5826,66.6997,66.5748,66.6606,9200.0
2013-11-08 11:00:00,85.43,85.53,85.35,85.41,14800.0,66.6684,66.7465,66.606,66.6528,14800.0
2013-11-08 11:05:00,85.39,85.39,85.25,85.37,13600.0,66.6372,66.6372,66.528,66.6216,13600.0
2013-11-08 11:10:00,85.38,85.47,85.36,85.38,7500.0,66.6294,66.6997,66.6138,66.6294,7500.0
2013-11-08 11:15:00,85.37,85.43,85.31,85.38,17800.0,66.6216,66.6684,66.5748,66.6294,17800.0
2013-11-08 11:20:00,85.39,85.45,85.34,85.36,28400.0,66.6372,66.6841,66.5982,66.6138,28400.0
2013-11-08 11:25:00,85.36,85.36,85.27,85.28,13900.0,66.6138,66.6138,66.5436,66.5514,13900.0
2013-11-08 11:30:00,85.27,85.39,85.27,85.38,13100.0,66.5436,66.6372,66.5436,66.6294,13100.0
2013-11-08 11:35:00,85.39,85.53,85.39,85.43,14900.0,66.6372,66.7465,66.6372,66.6684,14900.0
2013-11-08 11:40:00,85.42,85.49,85.39,85.44,11800.0,66.6606,66.7153,66.6372,66.6763,11800.0
2013-11-08 11:45:00,85.44,85.46,85.36,85.37,15600.0,66.6763,66.6919,66.6138,66.6216,15600.0
2013-11-08 11:50:00,85.36,85.47,85.35,85.38,10100.0,66.6138,66.6997,66.606,66.6294,10100.0
2013-11-08 11:55:00,85.38,85.49,85.38,85.42,12300.0,66.6294,66.7153,66.6294,66.6606,12300.0
2013-11-08 12:00:00,85.4,85.55,85.4,85.54,9100.0,66.645,66.7621,66.645,66.7543,9100.0
2013-11-08 12:05:00,85.54,85.56,85.49,85.52,10000.0,66.7543,66.7699,66.7153,66.7387,10000.0
2013-11-08 12:10:00,85.52,85.58,85.48,85.52,12900.0,66.7387,66.7855,66.7075,66.7387,12900.0
2013-11-08 12:15:00,85.52,85.55,85.41,85.41,6500.0,66.7387,66.7621,66.6528,66.6528,6500.0
2013-11-08 12:20:00,85.43,85.51,85.43,85.44,7900.0,66.6684,66.7309,66.6684,66.6763,7900.0
2013-11-08 12:25:00,85.43,85.52,85.42,85.45,19800.0,66.6684,66.7387,66.6606,66.6841,19800.0
2013-11-08 12:30:00,85.45,85.45,85.37,85.37,15200.0,66.6841,66.6841,66.6216,66.6216,15200.0
2013-11-08 12:35:00,85.36,85.38,85.32,85.35,9400.0,66.6138,66.6294,66.5826,66.606,9400.0
2013-11-08 12:40:00,85.33,85.38,85.3,85.31,7400.0,66.5904,66.6294,66.567,66.5748,7400.0
2013-11-08 12:45:00,85.31,85.34,85.28,85.28,6800.0,66.5748,66.5982,66.5514,66.5514,6800.0
2013-11-08 12:50:00,85.28,85.29,85.18,85.2,17800.0,66.5514,66.5592,66.4734,66.489,17800.0
2013-11-08 12:55:00,85.2,85.26,85.2,85.24,19300.0,66.489,66.5358,66.489,66.5202,19300.0
2013-11-08 13:00:00,85.24,85.24,85.18,85.19,17800.0,66.5202,66.5202,66.4734,66.4812,17800.0
2013-11-08 13:05:00,85.19,85.21,85.17,85.2,13800.0,66.4812,66.4968,66.4655,66.489,13800.0
2013-11-08 13:10:00,85.21,85.24,85.17,85.22,17900.0,66.4968,66.5202,66.4655,66.5046,17900.0
2013-11-08 13:15:00,85.23,85.23,85.16,85.21,11300.0,66.5124,66.5124,66.4577,66.4968,11300.0
2013-11-08 13:20:00,85.22,85.23,85.17,85.18,15500.0,66.5046,66.5124,66.4655,66.4734,15500.0
2013-11-08 13:25:00,85.18,85.26,85.17,85.26,16100.0,66.4734,66.5358,66.4655,66.5358,16100.0
2013-11-08 13:30:00,85.26,85.29,85.2,85.2,21100.0,66.5358,66.5592,66.489,66.489,21100.0
2013-11-08 13:35:00,85.2,85.26,85.17,85.24,24800.0,66.489,66.5358,66.4655,66.5202,24800.0
2013-11-08 13:40:00,85.25,85.25,85.21,85.22,19400.0,66.528,66.528,66.4968,66.5046,19400.0
2013-11-08 13:45:00,85.21,85.29,85.2,85.22,32700.0,66.4968,66.5592,66.489,66.5046,32700.0
2013-11-08 13:50:00,85.22,85.23,85.1,85.1,29100.0,66.5046,66.5124,66.4109,66.4109,29100.0
2013-11-08 13:55:00,85.09,85.21,85.07,85.21,19000.0,66.4031,66.4968,66.3875,66.4968,19000.0
2013-11-08 14:00:00,85.21,85.21,85.15,85.15,15500.0,66.4968,66.4968,66.4499,66.4499,15500.0
2013-11-08 14:05:00,85.14,85.15,85.09,85.11,16300.0,66.4421,66.4499,66.4031,66.4187,16300.0
2013-11-08 14:10:00,85.1,85.12,85.04,85.05,21000.0,66.4109,66.4265,66.3641,66.3719,21000.0
2013-11-08 14:15:00,85.04,85.11,85.0,85.11,37700.0,66.3641,66.4187,66.3329,66.4187,37700.0
2013-11-08 14:20:00,85.11,85.19,85.11,85.18,21200.0,66.4187,66.4812,66.4187,66.4734,21200.0
2013-11-08 14:25:00,85.18,85.25,85.17,85.21,24000.0,66.4734,66.528,66.4655,66.4968,24000.0
2013-11-08 14:30:00,85.21,85.24,85.16,85.17,24000.0,66.4968,66.5202,66.4577,66.4655,24000.0
2013-11-08 14:35:00,85.17,85.21,85.16,85.2,15300.0,66.4655,66.4968,66.4577,66.489,15300.0
2013-11-08 14:40:00,85.2,85.27,85.2,85.24,21400.0,66.489,66.5436,66.489,66.5202,21400.0
2013-11-08 14:45:00,85.23,85.28,85.22,85.24,24600.0,66.5124,66.5514,66.5046,66.5202,24600.0
2013-11-08 14:50:00,85.25,85.26,85.22,85.22,19400.0,66.528,66.5358,66.5046,66.5046,19400.0
2013-11-08 14:55:00,85.22,85.25,85.19,85.22,24600.0,66.5046,66.528,66.4812,66.5046,24600.0
2013-11-08 15:00:00,85.21,85.24,85.16,85.18,27500.0,66.4968,66.5202,66.4577,66.4734,27500.0
2013-11-08 15:05:00,85.17,85.24,85.16,85.23,28300.0,66.4655,66.5202,66.4577,66.5124,28300.0
2013-11-08 15:10:00,85.24,85.24,85.21,85.23,25100.0,66.5202,66.5202,66.4968,66.5124,25100.0
2013-11-08 15:15:00,85.23,85.25,85.2,85.22,25800.0,66.5124,66.528,66.489,66.5046,25800.0
2013-11-08 15:20:00,85.23,85.26,85.21,85.24,31800.0,66.5124,66.5358,66.4968,66.5202,31800.0
2013-11-08 15:25:00,85.24,85.27,85.2,85.2,31200.0,66.5202,66.5436,66.489,66.489,31200.0
2013-11-08 15:30:00,85.2,85.29,85.16,85.27,39100.0,66.489,66.5592,66.4577,66.5436,39100.0
2013-11-08 15:35:00,85.26,85.33,85.23,85.29,45400.0,66.5358,66.5904,66.5124,66.5592,45400.0
2013-11-08 15:40:00,85.3,85.42,85.3,85.42,48000.0,66.567,66.6606,66.567,66.6606,48000.0
2013-11-08 15:45:00,85.41,85.46,85.35,85.44,73600.0,66.6528,66.6919,66.606,66.6763,73600.0
2013-11-08 15:50:00,85.44,85.5,85.44,85.48,82700.0,66.6763,66.7231,66.6763,66.7075,82700.0
2013-11-08 15:55:00,85.49,85.63,85.48,85.61,140200.0,66.7153,66.8245,66.7075,66.8089,140200.0
2013-11-11 09:30:00,85.43,85.84,85.41,85.84,38900.0,66.6684,66.9884,66.6528,66.9884,38900.0
2013-11-11 09:35:00,85.87,86.03,85.68,85.97,28200.0,67.0118,67.1367,66.8635,67.0899,28200.0
2013-11-11 09:40:00,85.87,85.95,85.79,85.79,8300.0,67.0118,67.0742,66.9494,66.9494,8300.0
2013-11-11 09:45:00,85.79,85.95,85.74,85.94,11400.0,66.9494,67.0742,66.9104,67.0664,11400.0
2013-11-11 09:50:00,85.92,86.13,85.9,86.12,12100.0,67.0508,67.2147,67.0352,67.2069,12100.0
2013-11-11 09:55:00,86.14,86.16,86.0,86.08,26200.0,67.2225,67.2381,67.1133,67.1757,26200.0
2013-11-11 10:00:00,86.09,86.19,86.03,86.04,16600.0,67.1835,67.2615,67.1367,67.1445,16600.0
2013-11-11 10:05:00,86.07,86.1,85.96,85.97,19400.0,67.1679,67.1913,67.0821,67.0899,19400.0
2013-11-11 10:10:00,85.98,86.15,85.97,86.15,9800.0,67.0977,67.2303,67.0899,67.2303,9800.0
2013-11-11 10:15:00,86.12,86.27,86.03,86.24,11600.0,67.2069,67.324,67.1367,67.3006,11600.0
2013-11-11 10:20:00,86.24,86.41,86.24,86.4,9400.0,67.3006,67.4332,67.3006,67.4254,9400.0
2013-11-11 10:25:00,86.39,86.42,86.29,86.39,14800.0,67.4176,67.441,67.3396,67.4176,14800.0
2013-11-11 10:30:00,86.39,86.52,86.38,86.47,9200.0,67.4176,67.5191,67.4098,67.4801,9200.0
2013-11-11 10:35:00,86.47,86.5,86.42,86.48,14500.0,67.4801,67.5035,67.441,67.4879,14500.0
2013-11-11 10:40:00,86.48,86.58,86.46,86.5,46300.0,67.4879,67.5659,67.4722,67.5035,46300.0
2013-11-11 10:45:00,86.49,86.64,86.49,86.64,13400.0,67.4957,67.6127,67.4957,67.6127,13400.0
2013-11-11 10:50:00,86.66,86.66,86.56,86.61,7900.0,67.6283,67.6283,67.5503,67.5893,7900.0
2013-11-11 10:55:00,86.61,86.65,86.57,86.64,8000.0,67.5893,67.6205,67.5581,67.6127,8000.0
2013-11-11 11:00:00,86.63,86.63,86.49,86.51,10300.0,67.6049,67.6049,67.4957,67.5113,10300.0
2013-11-11 11:05:00,86.51,86.52,86.48,86.49,6500.0,67.5113,67.5191,67.4879,67.4957,6500.0
2013-11-11 11:10:00,86.49,86.49,86.31,86.35,12400.0,67.4957,67.4957,67.3552,67.3864,12400.0
2013-11-11 11:15:00,86.34,86.39,86.32,86.38,12400.0,67.3786,67.4176,67.363,67.4098,12400.0
2013-11-11 11:20:00,86.38,86.39,86.31,86.32,10700.0,67.4098,67.4176,67.3552,67.363,10700.0
2013-11-11 11:25:00,86.32,86.4,86.3,86.37,22000.0,67.363,67.4254,67.3474,67.402,22000.0
2013-11-11 11:30:00,86.38,86.41,86.37,86.37,14200.0,67.4098,67.4332,67.402,67.402,14200.0
2013-11-11 11:35:00,86.37,86.4,86.37,86.39,5900.0,67.402,67.4254,67.402,67.4176,5900.0
2013-11-11 11:40:00,86.39,86.42,86.38,86.39,9300.0,67.4176,67.441,67.4098,67.4176,9300.0
2013-11-11 11:45:00,86.4,86.4,86.37,86.39,7800.0,67.4254,67.4254,67.402,67.4176,7800.0
2013-11-11 11:50:00,86.41,86.41,86.32,86.35,19900.0,67.4332,67.4332,67.363,67.3864,19900.0
2013-11-11 11:55:00,86.35,86.4,86.35,86.39,7400.0,67.3864,67.4254,67.3864,67.4176,7400.0
2013-11-11 12:00:00,86.38,86.43,86.36,86.43,21600.0,67.4098,67.4488,67.3942,67.4488,21600.0
2013-11-11 12:05:00,86.43,86.51,86.43,86.48,7300.0,67.4488,67.5113,67.4488,67.4879,7300.0
2013-11-11 12:10:00,86.5,86.51,86.48,86.5,4500.0,67.5035,67.5113,67.4879,67.5035,4500.0
2013-11-11 12:15:00,86.49,86.53,86.48,86.51,6000.0,67.4957,67.5269,67.4879,67.5113,6000.0
2013-11-11 12:20:00,86.52,86.53,86.45,86.51,7500.0,67.5191,67.5269,67.4644,67.5113,7500.0
2013-11-11 12:25:00,86.52,86.6,86.52,86.6,9100.0,67.5191,67.5815,67.5191,67.5815,9100.0
2013-11-11 12:30:00,86.59,86.59,86.47,86.47,7800.0,67.5737,67.5737,67.4801,67.4801,7800.0
2013-11-11 12:35:00,86.47,86.47,86.41,86.41,9000.0,67.4801,67.4801,67.4332,67.4332,9000.0
2013-11-11 12:40:00,86.4,86.42,86.37,86.38,6500.0,67.4254,67.441,67.402,67.4098,6500.0
2013-11-11 12:45:00,86.38,86.45,86.38,86.44,9000.0,67.4098,67.4644,67.4098,67.4566,9000.0
2013-11-11 12:50:00,86.43,86.45,86.42,86.43,5900.0,67.4488,67.4644,67.441,67.4488,5900.0
2013-11-11 12:55:00,86.44,86.48,86.44,86.48,8300.0,67.4566,67.4879,67.4566,67.4879,8300.0
2013-11-11 13:00:00,86.46,86.5,86.45,86.47,5700.0,67.4722,67.5035,67.4644,67.4801,5700.0
2013-11-11 13:05:00,86.47,86.52,86.47,86.52,6800.0,67.4801,67.5191,67.4801,67.5191,6800.0
2013-11-11 13:10:00,86.53,86.53,86.43,86.45,9600.0,67.5269,67.5269,67.4488,67.4644,9600.0
2013-11-11 13:15:00,86.45,86.5,86.45,86.48,11200.0,67.4644,67.5035,67.4644,67.4879,11200.0
2013-11-11 13:20:00,86.48,86.51,86.47,86.51,8300.0,67.4879,67.5113,67.4801,67.5113,8300.0
2013-11-11 13:25:00,86.51,86.53,86.48,86.53,14600.0,67.5113,67.5269,67.4879,67.5269,14600.0
2013-11-11 13:30:00,86.53,86.56,86.51,86.56,20200.0,67.5269,67.5503,67.5113,67.5503,20200.0
2013-11-11 13:35:00,86.57,86.57,86.52,86.52,11300.0,67.5581,67.5581,67.5191,67.5191,11300.0
2013-11-11 13:40:00,86.52,86.56,86.48,86.56,11200.0,67.5191,67.5503,67.4879,67.5503,11200.0
2013-11-11 13:45:00,86.57,86.57,86.52,86.57,12300.0,67.5581,67.5581,67.5191,67.5581,12300.0
2013-11-11 13:50:00,86.57,86.6,86.56,86.58,9600.0,67.5581,67.5815,67.5503,67.5659,9600.0
2013-11-11 13:55:00,86.59,86.67,86.58,86.65,16600.0,67.5737,67.6361,67.5659,67.6205,16600.0
2013-11-11 14:00:00,86.65,86.67,86.6,86.67,15200.0,67.6205,67.6361,67.5815,67.6361,15200.0
2013-11-11 14:05:00,86.67,86.71,86.67,86.69,16200.0,67.6361,67.6673,67.6361,67.6517,16200.0
2013-11-11 14:10:00,86.69,86.74,86.69,86.74,26300.0,67.6517,67.6908,67.6517,67.6908,26300.0
2013-11-11 14:15:00,86.74,86.83,86.73,86.78,23400.0,67.6908,67.761,67.683,67.722,23400.0
2013-11-11 14:20:00,86.78,86.81,86.77,86.81,18400.0,67.722,67.7454,67.7142,67.7454,18400.0
2013-11-11 14:25:00,86.8,86.85,86.8,86.84,13700.0,67.7376,67.7766,67.7376,67.7688,13700.0
2013-11-11 14:30:00,86.84,86.85,86.82,86.83,10100.0,67.7688,67.7766,67.7532,67.761,10100.0
2013-11-11 14:35:00,86.82,86.86,86.81,86.81,24200.0,67.7532,67.7844,67.7454,67.7454,24200.0
2013-11-11 14:40:00,86.82,86.84,86.75,86.76,38800.0,67.7532,67.7688,67.6986,67.7064,38800.0
2013-11-11 14:45:00,86.77,86.81,86.74,86.74,14300.0,67.7142,67.7454,67.6908,67.6908,14300.0
2013-11-11 14:50:00,86.73,86.75,86.72,86.73,13600.0,67.683,67.6986,67.6751,67.683,13600.0
2013-11-11 14:55:00,86.73,86.78,86.73,86.77,18200.0,67.683,67.722,67.683,67.7142,18200.0
2013-11-11 15:00:00,86.76,86.77,86.69,86.69,24300.0,67.7064,67.7142,67.6517,67.6517,24300.0
2013-11-11 15:05:00,86.68,86.7,86.64,86.65,13500.0,67.6439,67.6595,67.6127,67.6205,13500.0
2013-11-11 15:10:00,86.65,86.65,86.61,86.64,17100.0,67.6205,67.6205,67.5893,67.6127,17100.0
2013-11-11 15:15:00,86.63,86.64,86.59,86.61,17700.0,67.6049,67.6127,67.5737,67.5893,17700.0
2013-11-11 15:20:00,86.6,86.61,86.56,86.56,11800.0,67.5815,67.5893,67.5503,67.5503,11800.0
2013-11-11 15:25:00,86.57,86.58,86.56,86.57,22200.0,67.5581,67.5659,67.5503,67.5581,22200.0
2013-11-11 15:30:00,86.57,86.58,86.5,86.5,28600.0,67.5581,67.5659,67.5035,67.5035,28600.0
2013-11-11 15:35:00,86.5,86.51,86.47,86.47,23500.0,67.5035,67.5113,67.4801,67.4801,23500.0
2013-11-11 15:40:00,86.47,86.47,86.41,86.41,51800.0,67.4801,67.4801,67.4332,67.4332,51800.0
2013-11-11 15:45:00,86.4,86.4,86.32,86.34,78600.0,67.4254,67.4254,67.363,67.3786,78600.0
2013-11-11 15:50:00,86.34,86.39,86.3,86.35,73800.0,67.3786,67.4176,67.3474,67.3864,73800.0
2013-11-11 15:55:00,86.34,86.39,86.33,86.35,112900.0,67.3786,67.4176,67.3708,67.3864,112900.0
2013-11-12 09:30:00,86.31,86.34,85.98,86.23,53700.0,67.3552,67.3786,67.0977,67.2928,53700.0
2013-11-12 09:35:00,86.24,86.42,86.08,86.1,22000.0,67.3006,67.441,67.1757,67.1913,22000.0
2013-11-12 09:40:00,86.12,86.15,86.02,86.06,14100.0,67.2069,67.2303,67.1289,67.1601,14100.0
2013-11-12 09:45:00,86.06,86.14,85.95,86.06,49700.0,67.1601,67.2225,67.0742,67.1601,49700.0
2013-11-12 09:50:00,86.11,86.12,85.99,85.99,4300.0,67.1991,67.2069,67.1055,67.1055,4300.0
2013-11-12 09:55:00,86.01,86.11,85.96,86.06,25100.0,67.1211,67.1991,67.0821,67.1601,25100.0
2013-11-12 10:00:00,86.07,86.14,86.0,86.05,27000.0,67.1679,67.2225,67.1133,67.1523,27000.0
2013-11-12 10:05:00,86.05,86.08,85.92,85.98,12500.0,67.1523,67.1757,67.0508,67.0977,12500.0
2013-11-12 10:10:00,86.0,86.03,85.94,85.97,20400.0,67.1133,67.1367,67.0664,67.0899,20400.0
2013-11-12 10:15:00,85.95,86.21,85.94,86.15,22500.0,67.0742,67.2771,67.0664,67.2303,22500.0
2013-11-12 10:20:00,86.13,86.14,85.95,86.07,42500.0,67.2147,67.2225,67.0742,67.1679,42500.0
2013-11-12 10:25:00,86.05,86.11,85.94,86.01,34500.0,67.1523,67.1991,67.0664,67.1211,34500.0
2013-11-12 10:30:00,86.01,86.1,85.96,85.96,19700.0,67.1211,67.1913,67.0821,67.0821,19700.0
2013-11-12 10:35:00,85.94,86.15,85.94,86.12,29600.0,67.0664,67.2303,67.0664,67.2069,29600.0
2013-11-12 10:40:00,86.13,86.22,86.1,86.16,13500.0,67.2147,67.285,67.1913,67.2381,13500.0
2013-11-12 10:45:00,86.2,86.33,86.19,86.28,51500.0,67.2693,67.3708,67.2615,67.3318,51500.0
2013-11-12 10:50:00,86.28,86.28,86.13,86.28,11500.0,67.3318,67.3318,67.2147,67.3318,11500.0
2013-11-12 10:55:00,86.28,86.28,86.18,86.28,9300.0,67.3318,67.3318,67.2537,67.3318,9300.0
2013-11-12 11:00:00,86.28,86.28,86.17,86.28,19900.0,67.3318,67.3318,67.2459,67.3318,19900.0
2013-11-12 11:05:00,86.3,86.3,86.16,86.2,48400.0,67.3474,67.3474,67.2381,67.2693,48400.0
2013-11-12 11:10:00,86.24,86.33,86.17,86.18,26900.0,67.3006,67.3708,67.2459,67.2537,26900.0
2013-11-12 11:15:00,86.18,86.23,86.11,86.18,51700.0,67.2537,67.2928,67.1991,67.2537,51700.0
2013-11-12 11:20:00,86.17,86.27,86.15,86.26,26200.0,67.2459,67.324,67.2303,67.3162,26200.0
2013-11-12 11:25:00,86.26,86.39,86.24,86.38,12500.0,67.3162,67.4176,67.3006,67.4098,12500.0
2013-11-12 11:30:00,86.36,86.49,86.34,86.49,17300.0,67.3942,67.4957,67.3786,67.4957,17300.0
2013-11-12 11:35:00,86.48,86.48,86.33,86.37,7500.0,67.4879,67.4879,67.3708,67.402,7500.0
2013-11-12 11:40:00,86.33,86.45,86.33,86.39,18300.0,67.3708,67.4644,67.3708,67.4176,18300.0
2013-11-12 11:45:00,86.38,86.38,86.3,86.38,12300.0,67.4098,67.4098,67.3474,67.4098,12300.0
2013-11-12 11:50:00,86.35,86.38,86.31,86.35,43200.0,67.3864,67.4098,67.3552,67.3864,43200.0
2013-11-12 11:55:00,86.35,86.43,86.34,86.43,6900.0,67.3864,67.4488,67.3786,67.4488,6900.0
2013-11-12 12:00:00,86.42,86.5,86.42,86.5,9200.0,67.441,67.5035,67.441,67.5035,9200.0
2013-11-12 12:05:00,86.49,86.49,86.31,86.34,10800.0,67.4957,67.4957,67.3552,67.3786,10800.0
2013-11-12 12:10:00,86.34,86.41,86.34,86.41,2600.0,67.3786,67.4332,67.3786,67.4332,2600.0
2013-11-12 12:15:00,86.41,86.41,86.34,86.37,6300.0,67.4332,67.4332,67.3786,67.402,6300.0
2013-11-12 12:20:00,86.37,86.37,86.27,86.31,5300.0,67.402,67.402,67.324,67.3552,5300.0
2013-11-12 12:25:00,86.3,86.34,86.29,86.33,5300.0,67.3474,67.3786,67.3396,67.3708,5300.0
2013-11-12 12:30:00,86.31,86.32,86.19,86.23,5000.0,67.3552,67.363,67.2615,67.2928,5000.0
2013-11-12 12:35:00,86.21,86.23,86.18,86.2,2600.0,67.2771,67.2928,67.2537,67.2693,2600.0
2013-11-12 12:40:00,86.2,86.26,86.19,86.25,5300.0,67.2693,67.3162,67.2615,67.3084,5300.0
2013-11-12 12:45:00,86.25,86.27,86.23,86.23,2500.0,67.3084,67.324,67.2928,67.2928,2500.0
2013-11-12 12:50:00,86.24,86.26,86.2,86.24,17600.0,67.3006,67.3162,67.2693,67.3006,17600.0
2013-11-12 12:55:00,86.24,86.26,86.23,86.25,8200.0,67.3006,67.3162,67.2928,67.3084,8200.0
2013-11-12 13:00:00,86.24,86.25,86.2,86.2,5000.0,67.3006,67.3084,67.2693,67.2693,5000.0
2013-11-12 13:05:00,86.21,86.24,86.21,86.24,6000.0,67.2771,67.3006,67.2771,67.3006,6000.0
2013-11-12 13:10:00,86.25,86.3,86.25,86.3,4000.0,67.3084,67.3474,67.3084,67.3474,4000.0
2013-11-12 13:15:00,86.31,86.32,86.26,86.32,3600.0,67.3552,67.363,67.3162,67.363,3600.0
2013-11-12 13:20:00,86.34,86.38,86.32,86.32,10100.0,67.3786,67.4098,67.363,67.363,10100.0
2013-11-12 13:25:00,86.31,86.36,86.26,86.26,24400.0,67.3552,67.3942,67.3162,67.3162,24400.0
2013-11-12 13:30:00,86.26,86.28,86.18,86.26,18100.0,67.3162,67.3318,67.2537,67.3162,18100.0
2013-11-12 13:35:00,86.26,86.3,86.23,86.3,22800.0,67.3162,67.3474,67.2928,67.3474,22800.0
2013-11-12 13:40:00,86.29,86.36,86.28,86.36,15700.0,67.3396,67.3942,67.3318,67.3942,15700.0
2013-11-12 13:45:00,86.35,86.36,86.33,86.36,13300.0,67.3864,67.3942,67.3708,67.3942,13300.0
2013-11-12 13:50:00,86.36,86.36,86.31,86.31,4400.0,67.3942,67.3942,67.3552,67.3552,4400.0
2013-11-12 13:55:00,86.32,86.34,86.31,86.33,13400.0,67.363,67.3786,67.3552,67.3708,13400.0
2013-11-12 14:00:00,86.34,86.39,86.34,86.39,7900.0,67.3786,67.4176,67.3786,67.4176,7900.0
2013-11-12 14:05:00,86.4,86.45,86.39,86.44,7000.0,67.4254,67.4644,67.4176,67.4566,7000.0
2013-11-12 14:10:00,86.43,86.46,86.43,86.45,6700.0,67.4488,67.4722,67.4488,67.4644,6700.0
2013-11-12 14:15:00,86.45,86.47,86.41,86.45,5500.0,67.4644,67.4801,67.4332,67.4644,5500.0
2013-11-12 14:20:00,86.46,86.5,86.46,86.47,5100.0,67.4722,67.5035,67.4722,67.4801,5100.0
2013-11-12 14:25:00,86.46,86.47,86.39,86.39,9800.0,67.4722,67.4801,67.4176,67.4176,9800.0
2013-11-12 14:30:00,86.39,86.41,86.38,86.4,5700.0,67.4176,67.4332,67.4098,67.4254,5700.0
2013-11-12 14:35:00,86.4,86.45,86.4,86.45,8300.0,67.4254,67.4644,67.4254,67.4644,8300.0
2013-11-12 14:40:00,86.45,86.53,86.42,86.51,4500.0,67.4644,67.5269,67.441,67.5113,4500.0
2013-11-12 14:45:00,86.5,86.54,86.49,86.52,16000.0,67.5035,67.5347,67.4957,67.5191,16000.0
2013-11-12 14:50:00,86.54,86.6,86.54,86.55,12800.0,67.5347,67.5815,67.5347,67.5425,12800.0
2013-11-12 14:55:00,86.55,86.7,86.54,86.66,18500.0,67.5425,67.6595,67.5347,67.6283,18500.0
2013-11-12 15:00:00,86.66,86.72,86.66,86.67,12000.0,67.6283,67.6751,67.6283,67.6361,12000.0
2013-11-12 15:05:00,86.67,86.69,86.64,86.65,15800.0,67.6361,67.6517,67.6127,67.6205,15800.0
2013-11-12 15:10:00,86.66,86.69,86.64,86.68,23900.0,67.6283,67.6517,67.6127,67.6439,23900.0
2013-11-12 15:15:00,86.69,86.69,86.56,86.56,27700.0,67.6517,67.6517,67.5503,67.5503,27700.0
2013-11-12 15:20:00,86.56,86.7,86.53,86.68,49300.0,67.5503,67.6595,67.5269,67.6439,49300.0
2013-11-12 15:25:00,86.68,86.7,86.65,86.65,18600.0,67.6439,67.6595,67.6205,67.6205,18600.0
2013-11-12 15:30:00,86.65,86.66,86.62,86.64,20200.0,67.6205,67.6283,67.5971,67.6127,20200.0
2013-11-12 15:35:00,86.64,86.69,86.64,86.68,18000.0,67.6127,67.6517,67.6127,67.6439,18000.0
2013-11-12 15:40:00,86.66,86.71,86.66,86.68,17300.0,67.6283,67.6673,67.6283,67.6439,17300.0
2013-11-12 15:45:00,86.68,86.69,86.59,86.64,23400.0,67.6439,67.6517,67.5737,67.6127,23400.0
2013-11-12 15:50:00,86.63,86.65,86.59,86.62,31500.0,67.6049,67.6205,67.5737,67.5971,31500.0
2013-11-12 15:55:00,86.63,86.75,86.62,86.67,78600.0,67.6049,67.6986,67.5971,67.6361,78600.0
2013-11-13 09:30:00,86.22,86.29,86.03,86.29,39200.0,67.285,67.3396,67.1367,67.3396,39200.0
2013-11-13 09:35:00,86.24,86.39,86.15,86.23,24400.0,67.3006,67.4176,67.2303,67.2928,24400.0
2013-11-13 09:40:00,86.22,86.49,86.17,86.46,22500.0,67.285,67.4957,67.2459,67.4722,22500.0
2013-11-13 09:45:00,86.46,86.46,86.39,86.42,11000.0,67.4722,67.4722,67.4176,67.441,11000.0
2013-11-13 09:50:00,86.42,86.49,86.37,86.43,28100.0,67.441,67.4957,67.402,67.4488,28100.0
2013-11-13 09:55:00,86.4,86.59,86.4,86.55,12800.0,67.4254,67.5737,67.4254,67.5425,12800.0
2013-11-13 10:00:00,86.58,86.77,86.57,86.7,19200.0,67.5659,67.7142,67.5581,67.6595,19200.0
2013-11-13 10:05:00,86.69,86.75,86.52,86.54,27100.0,67.6517,67.6986,67.5191,67.5347,27100.0
2013-11-13 10:10:00,86.56,86.77,86.56,86.76,33300.0,67.5503,67.7142,67.5503,67.7064,33300.0
2013-11-13 10:15:00,86.76,86.82,86.76,86.8,5400.0,67.7064,67.7532,67.7064,67.7376,5400.0
2013-11-13 10:20:00,86.79,86.88,86.77,86.88,11400.0,67.7298,67.8,67.7142,67.8,11400.0
2013-11-13 10:25:00,86.88,86.96,86.84,86.89,13700.0,67.8,67.8624,67.7688,67.8078,13700.0
2013-11-13 10:30:00,86.89,86.95,86.86,86.86,33300.0,67.8078,67.8546,67.7844,67.7844,33300.0
2013-11-13 10:35:00,86.82,86.91,86.82,86.91,4300.0,67.7532,67.8234,67.7532,67.8234,4300.0
2013-11-13 10:40:00,86.91,87.04,86.85,87.01,23700.0,67.8234,67.9249,67.7766,67.9015,23700.0
2013-11-13 10:45:00,86.99,87.04,86.93,87.01,18300.0,67.8859,67.9249,67.839,67.9015,18300.0
2013-11-13 10:50:00,87.02,87.07,86.92,86.94,15100.0,67.9093,67.9483,67.8312,67.8468,15100.0
2013-11-13 10:55:00,86.95,87.0,86.93,86.96,9900.0,67.8546,67.8937,67.839,67.8624,9900.0
2013-11-13 11:00:00,86.97,86.97,86.89,86.96,9000.0,67.8702,67.8702,67.8078,67.8624,9000.0
2013-11-13 11:05:00,86.96,86.96,86.84,86.86,15700.0,67.8624,67.8624,67.7688,67.7844,15700.0
2013-11-13 11:10:00,86.86,86.88,86.82,86.88,9000.0,67.7844,67.8,67.7532,67.8,9000.0
2013-11-13 11:15:00,86.87,86.87,86.79,86.81,9600.0,67.7922,67.7922,67.7298,67.7454,9600.0
2013-11-13 11:20:00,86.8,86.88,86.8,86.82,9200.0,67.7376,67.8,67.7376,67.7532,9200.0
2013-11-13 11:25:00,86.83,86.86,86.74,86.79,12400.0,67.761,67.7844,67.6908,67.7298,12400.0
2013-11-13 11:30:00,86.81,86.92,86.79,86.9,19500.0,67.7454,67.8312,67.7298,67.8156,19500.0
2013-11-13 11:35:00,86.9,86.91,86.78,86.85,34700.0,67.8156,67.8234,67.722,67.7766,34700.0
2013-11-13 11:40:00,86.83,86.86,86.8,86.85,8800.0,67.761,67.7844,67.7376,67.7766,8800.0
2013-11-13 11:45:00,86.84,86.91,86.83,86.88,4200.0,67.7688,67.8234,67.761,67.8,4200.0
2013-11-13 11:50:00,86.9,86.96,86.88,86.9,29000.0,67.8156,67.8624,67.8,67.8156,29000.0
2013-11-13 11:55:00,86.89,86.92,86.84,86.92,24000.0,67.8078,67.8312,67.7688,67.8312,24000.0
2013-11-13 12:00:00,86.9,86.92,86.77,86.77,13300.0,67.8156,67.8312,67.7142,67.7142,13300.0
2013-11-13 12:05:00,86.77,86.81,86.68,86.81,49000.0,67.7142,67.7454,67.6439,67.7454,49000.0
2013-11-13 12:10:00,86.81,86.85,86.78,86.8,4900.0,67.7454,67.7766,67.722,67.7376,4900.0
2013-11-13 12:15:00,86.82,86.9,86.81,86.84,7100.0,67.7532,67.8156,67.7454,67.7688,7100.0
2013-11-13 12:20:00,86.89,87.04,86.88,87.03,19900.0,67.8078,67.9249,67.8,67.9171,19900.0
2013-11-13 12:25:00,87.04,87.04,86.99,87.02,3800.0,67.9249,67.9249,67.8859,67.9093,3800.0
2013-11-13 12:30:00,87.03,87.09,87.0,87.06,6800.0,67.9171,67.9639,67.8937,67.9405,6800.0
2013-11-13 12:35:00,87.06,87.09,87.06,87.06,4500.0,67.9405,67.9639,67.9405,67.9405,4500.0
2013-11-13 12:40:00,87.07,87.17,87.06,87.17,9900.0,67.9483,68.0263,67.9405,68.0263,9900.0
2013-11-13 12:45:00,87.15,87.28,87.15,87.25,7700.0,68.0107,68.1122,68.0107,68.0888,7700.0
2013-11-13 12:50:00,87.25,87.31,87.22,87.22,8500.0,68.0888,68.1356,68.0653,68.0653,8500.0
2013-11-13 12:55:00,87.24,87.26,87.15,87.15,9600.0,68.0809,68.0966,68.0107,68.0107,9600.0
2013-11-13 13:00:00,87.16,87.17,87.13,87.15,5400.0,68.0185,68.0263,67.9951,68.0107,5400.0
2013-11-13 13:05:00,87.14,87.14,87.11,87.11,7200.0,68.0029,68.0029,67.9795,67.9795,7200.0
2013-11-13 13:10:00,87.12,87.15,87.09,87.1,6000.0,67.9873,68.0107,67.9639,67.9717,6000.0
2013-11-13 13:15:00,87.11,87.17,87.1,87.14,5900.0,67.9795,68.0263,67.9717,68.0029,5900.0
2013-11-13 13:20:00,87.15,87.16,87.11,87.15,3500.0,68.0107,68.0185,67.9795,68.0107,3500.0
2013-11-13 13:25:00,87.15,87.23,87.12,87.21,11100.0,68.0107,68.0731,67.9873,68.0575,11100.0
2013-11-13 13:30:00,87.22,87.24,87.17,87.24,9400.0,68.0653,68.0809,68.0263,68.0809,9400.0
2013-11-13 13:35:00,87.23,87.23,87.2,87.21,8700.0,68.0731,68.0731,68.0497,68.0575,8700.0
2013-11-13 13:40:00,87.2,87.21,87.19,87.19,7300.0,68.0497,68.0575,68.0419,68.0419,7300.0
2013-11-13 13:45:00,87.18,87.29,87.18,87.27,3500.0,68.0341,68.12,68.0341,68.1044,3500.0
2013-11-13 13:50:00,87.29,87.3,87.25,87.29,4800.0,68.12,68.1278,68.0888,68.12,4800.0
2013-11-13 13:55:00,87.3,87.36,87.3,87.32,7600.0,68.1278,68.1746,68.1278,68.1434,7600.0
2013-11-13 14:00:00,87.32,87.32,87.27,87.31,5700.0,68.1434,68.1434,68.1044,68.1356,5700.0
2013-11-13 14:05:00,87.32,87.35,87.31,87.35,6600.0,68.1434,68.1668,68.1356,68.1668,6600.0
2013-11-13 14:10:00,87.34,87.35,87.22,87.22,31700.0,68.159,68.1668,68.0653,68.0653,31700.0
2013-11-13 14:15:00,87.21,87.23,87.18,87.22,4800.0,68.0575,68.0731,68.0341,68.0653,4800.0
2013-11-13 14:20:00,87.24,87.3,87.24,87.26,5800.0,68.0809,68.1278,68.0809,68.0966,5800.0
2013-11-13 14:25:00,87.26,87.29,87.26,87.27,14300.0,68.0966,68.12,68.0966,68.1044,14300.0
2013-11-13 14:30:00,87.25,87.29,87.25,87.29,7600.0,68.0888,68.12,68.0888,68.12,7600.0
2013-11-13 14:35:00,87.29,87.3,87.21,87.21,8700.0,68.12,68.1278,68.0575,68.0575,8700.0
2013-11-13 14:40:00,87.21,87.26,87.21,87.22,15300.0,68.0575,68.0966,68.0575,68.0653,15300.0
2013-11-13 14:45:00,87.2,87.23,87.19,87.22,10800.0,68.0497,68.0731,68.0419,68.0653,10800.0
2013-11-13 14:50:00,87.21,87.22,87.17,87.17,12200.0,68.0575,68.0653,68.0263,68.0263,12200.0
2013-11-13 14:55:00,87.17,87.22,87.17,87.21,7000.0,68.0263,68.0653,68.0263,68.0575,7000.0
2013-11-13 15:00:00,87.22,87.23,87.21,87.22,8000.0,68.0653,68.0731,68.0575,68.0653,8000.0
2013-11-13 15:05:00,87.22,87.24,87.2,87.22,9800.0,68.0653,68.0809,68.0497,68.0653,9800.0
2013-11-13 15:10:00,87.23,87.3,87.23,87.29,9400.0,68.0731,68.1278,68.0731,68.12,9400.0
2013-11-13 15:15:00,87.29,87.33,87.26,87.31,12800.0,68.12,68.1512,68.0966,68.1356,12800.0
2013-11-13 15:20:00,87.31,87.39,87.27,87.39,19400.0,68.1356,68.198,68.1044,68.198,19400.0
2013-11-13 15:25:00,87.4,87.4,87.35,87.38,12600.0,68.2058,68.2058,68.1668,68.1902,12600.0
2013-11-13 15:30:00,87.37,87.43,87.34,87.42,28400.0,68.1824,68.2292,68.159,68.2214,28400.0
2013-11-13 15:35:00,87.41,87.45,87.34,87.42,28100.0,68.2136,68.2448,68.159,68.2214,28100.0
2013-11-13 15:40:00,87.42,87.5,87.4,87.44,26900.0,68.2214,68.2838,68.2058,68.237,26900.0
2013-11-13 15:45:00,87.47,87.6,87.45,87.6,48700.0,68.2604,68.3619,68.2448,68.3619,48700.0
2013-11-13 15:50:00,87.59,87.62,87.57,87.61,53000.0,68.3541,68.3775,68.3385,68.3697,53000.0
2013-11-13 15:55:00,87.62,87.65,87.61,87.62,81200.0,68.3775,68.4009,68.3697,68.3775,81200.0
2013-11-14 09:30:00,87.75,87.81,87.5,87.66,37900.0,68.4789,68.5258,68.2838,68.4087,37900.0
2013-11-14 09:35:00,87.65,87.86,87.6,87.78,17400.0,68.4009,68.5648,68.3619,68.5024,17400.0
2013-11-14 09:40:00,87.77,87.81,87.51,87.55,46200.0,68.4946,68.5258,68.2917,68.3229,46200.0
2013-11-14 09:45:00,87.55,87.6,87.37,87.53,39800.0,68.3229,68.3619,68.1824,68.3073,39800.0
2013-11-14 09:50:00,87.54,87.58,87.31,87.43,39600.0,68.3151,68.3463,68.1356,68.2292,39600.0
2013-11-14 09:55:00,87.42,87.5,87.38,87.45,39500.0,68.2214,68.2838,68.1902,68.2448,39500.0
2013-11-14 10:00:00,87.46,87.53,87.31,87.46,8100.0,68.2526,68.3073,68.1356,68.2526,8100.0
2013-11-14 10:05:00,87.43,87.53,87.39,87.43,15200.0,68.2292,68.3073,68.198,68.2292,15200.0
2013-11-14 10:10:00,87.44,87.59,87.43,87.55,11100.0,68.237,68.3541,68.2292,68.3229,11100.0
2013-11-14 10:15:00,87.54,87.63,87.49,87.61,31100.0,68.3151,68.3853,68.276,68.3697,31100.0
2013-11-14 10:20:00,87.58,87.64,87.54,87.55,4400.0,68.3463,68.3931,68.3151,68.3229,4400.0
2013-11-14 10:25:00,87.57,87.59,87.46,87.5,6500.0,68.3385,68.3541,68.2526,68.2838,6500.0
2013-11-14 10:30:00,87.48,87.6,87.42,87.6,12600.0,68.2682,68.3619,68.2214,68.3619,12600.0
2013-11-14 10:35:00,87.57,87.65,87.53,87.65,5400.0,68.3385,68.4009,68.3073,68.4009,5400.0
2013-11-14 10:40:00,87.62,87.63,87.45,87.46,29900.0,68.3775,68.3853,68.2448,68.2526,29900.0
2013-11-14 10:45:00,87.46,87.61,87.43,87.59,94300.0,68.2526,68.3697,68.2292,68.3541,94300.0
2013-11-14 10:50:00,87.58,87.59,87.49,87.55,13400.0,68.3463,68.3541,68.276,68.3229,13400.0
2013-11-14 10:55:00,87.56,87.6,87.54,87.59,32100.0,68.3307,68.3619,68.3151,68.3541,32100.0
2013-11-14 11:00:00,87.59,87.63,87.59,87.61,60200.0,68.3541,68.3853,68.3541,68.3697,60200.0
2013-11-14 11:05:00,87.61,87.7,87.56,87.68,32000.0,68.3697,68.4399,68.3307,68.4243,32000.0
2013-11-14 11:10:00,87.67,87.75,87.63,87.74,29100.0,68.4165,68.4789,68.3853,68.4711,29100.0
2013-11-14 11:15:00,87.76,87.82,87.74,87.82,6500.0,68.4867,68.5336,68.4711,68.5336,6500.0
2013-11-14 11:20:00,87.8,87.82,87.76,87.81,11000.0,68.518,68.5336,68.4867,68.5258,11000.0
2013-11-14 11:25:00,87.78,87.82,87.76,87.78,7000.0,68.5024,68.5336,68.4867,68.5024,7000.0
2013-11-14 11:30:00,87.77,87.78,87.65,87.66,9200.0,68.4946,68.5024,68.4009,68.4087,9200.0
2013-11-14 11:35:00,87.65,87.67,87.61,87.65,12900.0,68.4009,68.4165,68.3697,68.4009,12900.0
2013-11-14 11:40:00,87.65,87.68,87.63,87.65,8700.0,68.4009,68.4243,68.3853,68.4009,8700.0
2013-11-14 11:45:00,87.66,87.68,87.54,87.56,11200.0,68.4087,68.4243,68.3151,68.3307,11200.0
2013-11-14 11:50:00,87.54,87.7,87.54,87.68,13700.0,68.3151,68.4399,68.3151,68.4243,13700.0
2013-11-14 11:55:00,87.69,87.73,87.63,87.64,13900.0,68.4321,68.4633,68.3853,68.3931,13900.0
2013-11-14 12:00:00,87.64,87.66,87.61,87.65,8500.0,68.3931,68.4087,68.3697,68.4009,8500.0
2013-11-14 12:05:00,87.66,87.66,87.58,87.58,4900.0,68.4087,68.4087,68.3463,68.3463,4900.0
2013-11-14 12:10:00,87.58,87.69,87.55,87.65,13000.0,68.3463,68.4321,68.3229,68.4009,13000.0
2013-11-14 12:15:00,87.64,87.68,87.62,87.67,9900.0,68.3931,68.4243,68.3775,68.4165,9900.0
2013-11-14 12:20:00,87.66,87.69,87.66,87.69,4700.0,68.4087,68.4321,68.4087,68.4321,4700.0
2013-11-14 12:25:00,87.67,87.67,87.6,87.63,5600.0,68.4165,68.4165,68.3619,68.3853,5600.0
2013-11-14 12:30:00,87.62,87.72,87.62,87.71,6100.0,68.3775,68.4555,68.3775,68.4477,6100.0
2013-11-14 12:35:00,87.69,87.71,87.64,87.65,8700.0,68.4321,68.4477,68.3931,68.4009,8700.0
2013-11-14 12:40:00,87.63,87.63,87.59,87.62,18000.0,68.3853,68.3853,68.3541,68.3775,18000.0
2013-11-14 12:45:00,87.6,87.65,87.59,87.65,5500.0,68.3619,68.4009,68.3541,68.4009,5500.0
2013-11-14 12:50:00,87.64,87.66,87.61,87.65,4300.0,68.3931,68.4087,68.3697,68.4009,4300.0
2013-11-14 12:55:00,87.63,87.63,87.57,87.6,5400.0,68.3853,68.3853,68.3385,68.3619,5400.0
2013-11-14 13:00:00,87.59,87.61,87.55,87.59,6200.0,68.3541,68.3697,68.3229,68.3541,6200.0
2013-11-14 13:05:00,87.59,87.63,87.57,87.63,10900.0,68.3541,68.3853,68.3385,68.3853,10900.0
2013-11-14 13:10:00,87.64,87.64,87.63,87.64,7100.0,68.3931,68.3931,68.3853,68.3931,7100.0
2013-11-14 13:15:00,87.64,87.64,87.54,87.56,57900.0,68.3931,68.3931,68.3151,68.3307,57900.0
2013-11-14 13:20:00,87.57,87.58,87.5,87.5,26500.0,68.3385,68.3463,68.2838,68.2838,26500.0
2013-11-14 13:25:00,87.5,87.58,87.43,87.43,34300.0,68.2838,68.3463,68.2292,68.2292,34300.0
2013-11-14 13:30:00,87.41,87.46,87.41,87.43,9000.0,68.2136,68.2526,68.2136,68.2292,9000.0
2013-11-14 13:35:00,87.43,87.47,87.43,87.46,6000.0,68.2292,68.2604,68.2292,68.2526,6000.0
2013-11-14 13:40:00,87.46,87.46,87.41,87.41,7800.0,68.2526,68.2526,68.2136,68.2136,7800.0
2013-11-14 13:45:00,87.4,87.47,87.38,87.46,6500.0,68.2058,68.2604,68.1902,68.2526,6500.0
2013-11-14 13:50:00,87.47,87.47,87.41,87.45,7400.0,68.2604,68.2604,68.2136,68.2448,7400.0
2013-11-14 13:55:00,87.45,87.47,87.4,87.45,9300.0,68.2448,68.2604,68.2058,68.2448,9300.0
2013-11-14 14:00:00,87.45,87.45,87.35,87.41,7500.0,68.2448,68.2448,68.1668,68.2136,7500.0
2013-11-14 14:05:00,87.42,87.42,87.36,87.36,5100.0,68.2214,68.2214,68.1746,68.1746,5100.0
2013-11-14 14:10:00,87.37,87.4,87.37,87.39,7200.0,68.1824,68.2058,68.1824,68.198,7200.0
2013-11-14 14:15:00,87.39,87.41,87.38,87.4,17200.0,68.198,68.2136,68.1902,68.2058,17200.0
2013-11-14 14:20:00,87.39,87.41,87.37,87.38,12700.0,68.198,68.2136,68.1824,68.1902,12700.0
2013-11-14 14:25:00,87.38,87.41,87.38,87.39,10800.0,68.1902,68.2136,68.1902,68.198,10800.0
2013-11-14 14:30:00,87.38,87.41,87.34,87.35,19100.0,68.1902,68.2136,68.159,68.1668,19100.0
2013-11-14 14:35:00,87.35,87.36,87.33,87.34,8300.0,68.1668,68.1746,68.1512,68.159,8300.0
2013-11-14 14:40:00,87.34,87.35,87.33,87.34,21100.0,68.159,68.1668,68.1512,68.159,21100.0
2013-11-14 14:45:00,87.33,87.35,87.32,87.35,5800.0,68.1512,68.1668,68.1434,68.1668,5800.0
2013-11-14 14:50:00,87.33,87.34,87.27,87.33,12700.0,68.1512,68.159,68.1044,68.1512,12700.0
2013-11-14 14:55:00,87.33,87.33,87.3,87.32,7500.0,68.1512,68.1512,68.1278,68.1434,7500.0
2013-11-14 15:00:00,87.33,87.33,87.29,87.31,14600.0,68.1512,68.1512,68.12,68.1356,14600.0
2013-11-14 15:05:00,87.3,87.32,87.29,87.3,32200.0,68.1278,68.1434,68.12,68.1278,32200.0
2013-11-14 15:10:00,87.3,87.36,87.28,87.33,22100.0,68.1278,68.1746,68.1122,68.1512,22100.0
2013-11-14 15:15:00,87.34,87.41,87.34,87.39,14600.0,68.159,68.2136,68.159,68.198,14600.0
2013-11-14 15:20:00,87.38,87.41,87.36,87.41,20100.0,68.1902,68.2136,68.1746,68.2136,20100.0
2013-11-14 15:25:00,87.41,87.41,87.37,87.39,17700.0,68.2136,68.2136,68.1824,68.198,17700.0
2013-11-14 15:30:00,87.38,87.38,87.34,87.38,17100.0,68.1902,68.1902,68.159,68.1902,17100.0
2013-11-14 15:35:00,87.38,87.38,87.32,87.36,26500.0,68.1902,68.1902,68.1434,68.1746,26500.0
2013-11-14 15:40:00,87.36,87.39,87.34,87.39,33500.0,68.1746,68.198,68.159,68.198,33500.0
2013-11-14 15:45:00,87.39,87.39,87.32,87.32,46800.0,68.198,68.198,68.1434,68.1434,46800.0
2013-11-14 15:50:00,87.32,87.36,87.31,87.35,39000.0,68.1434,68.1746,68.1356,68.1668,39000.0
2013-11-14 15:55:00,87.36,87.39,87.31,87.33,122000.0,68.1746,68.198,68.1356,68.1512,122000.0
2013-11-15 09:30:00,87.29,87.62,87.05,87.34,172800.0,68.12,68.3775,67.9327,68.159,172800.0
2013-11-15 09:35:00,87.4,87.46,87.28,87.34,14100.0,68.2058,68.2526,68.1122,68.159,14100.0
2013-11-15 09:40:00,87.29,87.44,87.21,87.4,56200.0,68.12,68.237,68.0575,68.2058,56200.0
2013-11-15 09:45:00,87.38,87.41,87.2,87.22,20300.0,68.1902,68.2136,68.0497,68.0653,20300.0
2013-11-15 09:50:00,87.25,87.25,87.05,87.05,9600.0,68.0888,68.0888,67.9327,67.9327,9600.0
2013-11-15 09:55:00,87.06,87.15,87.04,87.14,13700.0,67.9405,68.0107,67.9249,68.0029,13700.0
2013-11-15 10:00:00,87.12,87.14,86.97,86.97,11000.0,67.9873,68.0029,67.8702,67.8702,11000.0
2013-11-15 10:05:00,86.96,87.02,86.9,86.97,16600.0,67.8624,67.9093,67.8156,67.8702,16600.0
2013-11-15 10:10:00,86.99,87.13,86.95,87.13,15800.0,67.8859,67.9951,67.8546,67.9951,15800.0
2013-11-15 10:15:00,87.12,87.15,87.04,87.08,13600.0,67.9873,68.0107,67.9249,67.9561,13600.0
2013-11-15 10:20:00,87.07,87.09,86.98,86.98,10500.0,67.9483,67.9639,67.878,67.878,10500.0
2013-11-15 10:25:00,86.96,87.02,86.92,86.96,7500.0,67.8624,67.9093,67.8312,67.8624,7500.0
2013-11-15 10:30:00,86.93,86.94,86.8,86.8,19400.0,67.839,67.8468,67.7376,67.7376,19400.0
2013-11-15 10:35:00,86.82,86.92,86.82,86.9,12700.0,67.7532,67.8312,67.7532,67.8156,12700.0
2013-11-15 10:40:00,86.9,86.96,86.9,86.93,9600.0,67.8156,67.8624,67.8156,67.839,9600.0
2013-11-15 10:45:00,86.93,86.95,86.9,86.95,4900.0,67.839,67.8546,67.8156,67.8546,4900.0
2013-11-15 10:50:00,86.96,87.03,86.96,87.0,13100.0,67.8624,67.9171,67.8624,67.8937,13100.0
2013-11-15 10:55:00,87.0,87.07,87.0,87.03,3800.0,67.8937,67.9483,67.8937,67.9171,3800.0
2013-11-15 11:00:00,87.05,87.08,87.04,87.05,10200.0,67.9327,67.9561,67.9249,67.9327,10200.0
2013-11-15 11:05:00,87.05,87.1,87.02,87.1,8000.0,67.9327,67.9717,67.9093,67.9717,8000.0
2013-11-15 11:10:00,87.1,87.17,87.09,87.15,18700.0,67.9717,68.0263,67.9639,68.0107,18700.0
2013-11-15 11:15:00,87.14,87.14,87.05,87.05,11200.0,68.0029,68.0029,67.9327,67.9327,11200.0
2013-11-15 11:20:00,87.05,87.08,87.02,87.03,7500.0,67.9327,67.9561,67.9093,67.9171,7500.0
2013-11-15 11:25:00,87.04,87.04,87.01,87.04,10600.0,67.9249,67.9249,67.9015,67.9249,10600.0
2013-11-15 11:30:00,87.04,87.06,87.0,87.02,9700.0,67.9249,67.9405,67.8937,67.9093,9700.0
2013-11-15 11:35:00,87.02,87.02,86.96,86.98,38800.0,67.9093,67.9093,67.8624,67.878,38800.0
2013-11-15 11:40:00,86.98,87.01,86.96,86.99,9500.0,67.878,67.9015,67.8624,67.8859,9500.0
2013-11-15 11:45:00,87.0,87.0,86.97,87.0,4900.0,67.8937,67.8937,67.8702,67.8937,4900.0
2013-11-15 11:50:00,87.0,87.01,86.9,86.92,9900.0,67.8937,67.9015,67.8156,67.8312,9900.0
2013-11-15 11:55:00,86.91,86.94,86.91,86.94,4000.0,67.8234,67.8468,67.8234,67.8468,4000.0
2013-11-15 12:00:00,86.95,86.95,86.89,86.9,6700.0,67.8546,67.8546,67.8078,67.8156,6700.0
2013-11-15 12:05:00,86.9,86.95,86.89,86.94,10600.0,67.8156,67.8546,67.8078,67.8468,10600.0
2013-11-15 12:10:00,86.95,86.97,86.95,86.95,3500.0,67.8546,67.8702,67.8546,67.8546,3500.0
2013-11-15 12:15:00,86.96,87.01,86.96,87.01,16900.0,67.8624,67.9015,67.8624,67.9015,16900.0
2013-11-15 12:20:00,87.01,87.01,86.95,86.95,4700.0,67.9015,67.9015,67.8546,67.8546,4700.0
2013-11-15 12:25:00,86.95,87.0,86.95,86.98,5700.0,67.8546,67.8937,67.8546,67.878,5700.0
2013-11-15 12:30:00,86.96,86.99,86.94,86.97,5400.0,67.8624,67.8859,67.8468,67.8702,5400.0
2013-11-15 12:35:00,86.98,86.99,86.93,86.93,5600.0,67.878,67.8859,67.839,67.839,5600.0
2013-11-15 12:40:00,86.93,86.95,86.9,86.92,9400.0,67.839,67.8546,67.8156,67.8312,9400.0
2013-11-15 12:45:00,86.92,86.92,86.86,86.86,3700.0,67.8312,67.8312,67.7844,67.7844,3700.0
2013-11-15 12:50:00,86.87,86.87,86.83,86.83,11000.0,67.7922,67.7922,67.761,67.761,11000.0
2013-11-15 12:55:00,86.82,86.86,86.81,86.86,4300.0,67.7532,67.7844,67.7454,67.7844,4300.0
2013-11-15 13:00:00,86.87,86.9,86.85,86.86,13000.0,67.7922,67.8156,67.7766,67.7844,13000.0
2013-11-15 13:05:00,86.86,86.87,86.81,86.82,10500.0,67.7844,67.7922,67.7454,67.7532,10500.0
2013-11-15 13:10:00,86.82,86.84,86.81,86.83,4700.0,67.7532,67.7688,67.7454,67.761,4700.0
2013-11-15 13:15:00,86.82,86.84,86.82,86.82,4600.0,67.7532,67.7688,67.7532,67.7532,4600.0
2013-11-15 13:20:00,86.84,86.86,86.84,86.86,4800.0,67.7688,67.7844,67.7688,67.7844,4800.0
2013-11-15 13:25:00,86.86,86.9,86.85,86.9,19900.0,67.7844,67.8156,67.7766,67.8156,19900.0
2013-11-15 13:30:00,86.91,86.92,86.88,86.89,8900.0,67.8234,67.8312,67.8,67.8078,8900.0
2013-11-15 13:35:00,86.89,86.98,86.89,86.95,4700.0,67.8078,67.878,67.8078,67.8546,4700.0
2013-11-15 13:40:00,86.93,86.95,86.92,86.95,3900.0,67.839,67.8546,67.8312,67.8546,3900.0
2013-11-15 13:45:00,86.97,86.97,86.9,86.9,3500.0,67.8702,67.8702,67.8156,67.8156,3500.0
2013-11-15 13:50:00,86.9,86.92,86.9,86.91,4900.0,67.8156,67.8312,67.8156,67.8234,4900.0
2013-11-15 13:55:00,86.91,86.91,86.87,86.88,14900.0,67.8234,67.8234,67.7922,67.8,14900.0
2013-11-15 14:00:00,86.88,86.91,86.87,86.9,7300.0,67.8,67.8234,67.7922,67.8156,7300.0
2013-11-15 14:05:00,86.91,86.96,86.91,86.96,3600.0,67.8234,67.8624,67.8234,67.8624,3600.0
2013-11-15 14:10:00,86.97,86.97,86.95,86.97,5000.0,67.8702,67.8702,67.8546,67.8702,5000.0
2013-11-15 14:15:00,86.97,87.02,86.97,87.01,5900.0,67.8702,67.9093,67.8702,67.9015,5900.0
2013-11-15 14:20:00,87.02,87.02,86.99,86.99,11300.0,67.9093,67.9093,67.8859,67.8859,11300.0
2013-11-15 14:25:00,87.0,87.01,86.97,86.98,9100.0,67.8937,67.9015,67.8702,67.878,9100.0
2013-11-15 14:30:00,86.97,87.01,86.97,86.99,7900.0,67.8702,67.9015,67.8702,67.8859,7900.0
2013-11-15 14:35:00,87.0,87.02,86.96,86.96,16100.0,67.8937,67.9093,67.8624,67.8624,16100.0
2013-11-15 14:40:00,86.96,86.98,86.95,86.95,6200.0,67.8624,67.878,67.8546,67.8546,6200.0
2013-11-15 14:45:00,86.96,86.96,86.93,86.94,8100.0,67.8624,67.8624,67.839,67.8468,8100.0
2013-11-15 14:50:00,86.94,86.95,86.92,86.94,6600.0,67.8468,67.8546,67.8312,67.8468,6600.0
2013-11-15 14:55:00,86.94,86.96,86.93,86.93,8400.0,67.8468,67.8624,67.839,67.839,8400.0
2013-11-15 15:00:00,86.95,86.97,86.93,86.95,13200.0,67.8546,67.8702,67.839,67.8546,13200.0
2013-11-15 15:05:00,86.94,87.05,86.92,87.02,15800.0,67.8468,67.9327,67.8312,67.9093,15800.0
2013-11-15 15:10:00,87.02,87.03,87.01,87.02,11000.0,67.9093,67.9171,67.9015,67.9093,11000.0
2013-11-15 15:15:00,87.02,87.06,87.01,87.06,20400.0,67.9093,67.9405,67.9015,67.9405,20400.0
2013-11-15 15:20:00,87.05,87.06,87.03,87.06,11800.0,67.9327,67.9405,67.9171,67.9405,11800.0
2013-11-15 15:25:00,87.06,87.1,87.05,87.1,16300.0,67.9405,67.9717,67.9327,67.9717,16300.0
2013-11-15 15:30:00,87.09,87.12,87.08,87.09,30300.0,67.9639,67.9873,67.9561,67.9639,30300.0
2013-11-15 15:35:00,87.09,87.18,87.09,87.16,33800.0,67.9639,68.0341,67.9639,68.0185,33800.0
2013-11-15 15:40:00,87.15,87.16,87.09,87.11,20700.0,68.0107,68.0185,67.9639,67.9795,20700.0
2013-11-15 15:45:00,87.11,87.14,87.06,87.08,41800.0,67.9795,68.0029,67.9405,67.9561,41800.0
2013-11-15 15:50:00,87.08,87.12,87.08,87.09,41100.0,67.9561,67.9873,67.9561,67.9639,41100.0
2013-11-15 15:55:00,87.1,87.17,87.08,87.14,94600.0,67.9717,68.0263,67.9561,68.0029,94600.0
2013-11-18 09:30:00,87.0,87.53,86.98,87.33,45200.0,67.8937,68.3073,67.878,68.1512,45200.0
2013-11-18 09:35:00,87.4,87.4,87.23,87.36,13300.0,68.2058,68.2058,68.0731,68.1746,13300.0
2013-11-18 09:40:00,87.37,87.37,86.99,87.05,78300.0,68.1824,68.1824,67.8859,67.9327,78300.0
2013-11-18 09:45:00,87.05,87.2,87.02,87.2,30900.0,67.9327,68.0497,67.9093,68.0497,30900.0
2013-11-18 09:50:00,87.18,87.34,87.17,87.23,4900.0,68.0341,68.159,68.0263,68.0731,4900.0
2013-11-18 09:55:00,87.22,87.23,87.02,87.16,5900.0,68.0653,68.0731,67.9093,68.0185,5900.0
2013-11-18 10:00:00,87.12,87.12,86.95,87.03,33800.0,67.9873,67.9873,67.8546,67.9171,33800.0
2013-11-18 10:05:00,87.06,87.23,87.05,87.23,4500.0,67.9405,68.0731,67.9327,68.0731,4500.0
2013-11-18 10:10:00,87.21,87.3,87.14,87.27,6100.0,68.0575,68.1278,68.0029,68.1044,6100.0
2013-11-18 10:15:00,87.3,87.42,87.25,87.4,9200.0,68.1278,68.2214,68.0888,68.2058,9200.0
2013-11-18 10:20:00,87.42,87.5,87.39,87.45,8500.0,68.2214,68.2838,68.198,68.2448,8500.0
2013-11-18 10:25:00,87.45,87.53,87.42,87.52,6100.0,68.2448,68.3073,68.2214,68.2995,6100.0
2013-11-18 10:30:00,87.5,87.5,87.42,87.49,6400.0,68.2838,68.2838,68.2214,68.276,6400.0
2013-11-18 10:35:00,87.45,87.45,87.36,87.36,9600.0,68.2448,68.2448,68.1746,68.1746,9600.0
2013-11-18 10:40:00,87.34,87.34,87.25,87.26,5800.0,68.159,68.159,68.0888,68.0966,5800.0
2013-11-18 10:45:00,87.27,87.3,87.22,87.23,20200.0,68.1044,68.1278,68.0653,68.0731,20200.0
2013-11-18 10:50:00,87.23,87.34,87.22,87.32,10800.0,68.0731,68.159,68.0653,68.1434,10800.0
2013-11-18 10:55:00,87.34,87.35,87.29,87.34,5900.0,68.159,68.1668,68.12,68.159,5900.0
2013-11-18 11:00:00,87.35,87.43,87.35,87.43,6200.0,68.1668,68.2292,68.1668,68.2292,6200.0
2013-11-18 11:05:00,87.43,87.5,87.42,87.45,13600.0,68.2292,68.2838,68.2214,68.2448,13600.0
2013-11-18 11:10:00,87.45,87.49,87.42,87.45,4200.0,68.2448,68.276,68.2214,68.2448,4200.0
2013-11-18 11:15:00,87.45,87.47,87.42,87.43,3300.0,68.2448,68.2604,68.2214,68.2292,3300.0
2013-11-18 11:20:00,87.45,87.54,87.44,87.5,18800.0,68.2448,68.3151,68.237,68.2838,18800.0
2013-11-18 11:25:00,87.53,87.58,87.5,87.53,5900.0,68.3073,68.3463,68.2838,68.3073,5900.0
2013-11-18 11:30:00,87.51,87.63,87.51,87.61,8300.0,68.2917,68.3853,68.2917,68.3697,8300.0
2013-11-18 11:35:00,87.58,87.59,87.42,87.42,6600.0,68.3463,68.3541,68.2214,68.2214,6600.0
2013-11-18 11:40:00,87.41,87.52,87.4,87.52,3400.0,68.2136,68.2995,68.2058,68.2995,3400.0
2013-11-18 11:45:00,87.52,87.55,87.43,87.5,6400.0,68.2995,68.3229,68.2292,68.2838,6400.0
2013-11-18 11:50:00,87.52,87.56,87.5,87.51,4300.0,68.2995,68.3307,68.2838,68.2917,4300.0
2013-11-18 11:55:00,87.52,87.6,87.52,87.59,5300.0,68.2995,68.3619,68.2995,68.3541,5300.0
2013-11-18 12:00:00,87.59,87.61,87.58,87.59,8500.0,68.3541,68.3697,68.3463,68.3541,8500.0
2013-11-18 12:05:00,87.6,87.64,87.59,87.64,6300.0,68.3619,68.3931,68.3541,68.3931,6300.0
2013-11-18 12:10:00,87.63,87.63,87.59,87.63,2500.0,68.3853,68.3853,68.3541,68.3853,2500.0
2013-11-18 12:15:00,87.62,87.65,87.58,87.64,11500.0,68.3775,68.4009,68.3463,68.3931,11500.0
2013-11-18 12:20:00,87.65,87.67,87.61,87.67,2600.0,68.4009,68.4165,68.3697,68.4165,2600.0
2013-11-18 12:25:00,87.67,87.67,87.63,87.64,4700.0,68.4165,68.4165,68.3853,68.3931,4700.0
2013-11-18 12:30:00,87.64,87.71,87.62,87.71,12200.0,68.3931,68.4477,68.3775,68.4477,12200.0
2013-11-18 12:35:00,87.69,87.74,87.63,87.63,31200.0,68.4321,68.4711,68.3853,68.3853,31200.0
2013-11-18 12:40:00,87.63,87.67,87.63,87.66,7100.0,68.3853,68.4165,68.3853,68.4087,7100.0
2013-11-18 12:45:00,87.67,87.76,87.67,87.73,11500.0,68.4165,68.4867,68.4165,68.4633,11500.0
2013-11-18 12:50:00,87.75,87.75,87.65,87.65,2300.0,68.4789,68.4789,68.4009,68.4009,2300.0
2013-11-18 12:55:00,87.65,87.68,87.64,87.64,2600.0,68.4009,68.4243,68.3931,68.3931,2600.0
2013-11-18 13:00:00,87.64,87.67,87.62,87.67,3900.0,68.3931,68.4165,68.3775,68.4165,3900.0
2013-11-18 13:05:00,87.69,87.69,87.62,87.66,3900.0,68.4321,68.4321,68.3775,68.4087,3900.0
2013-11-18 13:10:00,87.65,87.68,87.64,87.65,6000.0,68.4009,68.4243,68.3931,68.4009,6000.0
2013-11-18 13:15:00,87.64,87.65,87.62,87.63,3600.0,68.3931,68.4009,68.3775,68.3853,3600.0
2013-11-18 13:20:00,87.63,87.64,87.6,87.61,11600.0,68.3853,68.3931,68.3619,68.3697,11600.0
2013-11-18 13:25:00,87.61,87.64,87.61,87.64,7700.0,68.3697,68.3931,68.3697,68.3931,7700.0
2013-11-18 13:30:00,87.64,87.64,87.61,87.63,8400.0,68.3931,68.3931,68.3697,68.3853,8400.0
2013-11-18 13:35:00,87.62,87.65,87.61,87.61,5800.0,68.3775,68.4009,68.3697,68.3697,5800.0
2013-11-18 13:40:00,87.6,87.62,87.47,87.49,10800.0,68.3619,68.3775,68.2604,68.276,10800.0
2013-11-18 13:45:00,87.46,87.49,87.46,87.48,4900.0,68.2526,68.276,68.2526,68.2682,4900.0
2013-11-18 13:50:00,87.47,87.55,87.46,87.55,7300.0,68.2604,68.3229,68.2526,68.3229,7300.0
2013-11-18 13:55:00,87.53,87.6,87.52,87.6,24200.0,68.3073,68.3619,68.2995,68.3619,24200.0
2013-11-18 14:00:00,87.59,87.64,87.59,87.63,7200.0,68.3541,68.3931,68.3541,68.3853,7200.0
2013-11-18 14:05:00,87.63,87.64,87.63,87.64,5200.0,68.3853,68.3931,68.3853,68.3931,5200.0
2013-11-18 14:10:00,87.63,87.63,87.59,87.59,4200.0,68.3853,68.3853,68.3541,68.3541,4200.0
2013-11-18 14:15:00,87.61,87.68,87.58,87.63,9300.0,68.3697,68.4243,68.3463,68.3853,9300.0
2013-11-18 14:20:00,87.63,87.63,87.58,87.58,4400.0,68.3853,68.3853,68.3463,68.3463,4400.0
2013-11-18 14:25:00,87.58,87.69,87.58,87.68,8500.0,68.3463,68.4321,68.3463,68.4243,8500.0
2013-11-18 14:30:00,87.66,87.67,87.58,87.59,5600.0,68.4087,68.4165,68.3463,68.3541,5600.0
2013-11-18 14:35:00,87.6,87.63,87.59,87.59,4100.0,68.3619,68.3853,68.3541,68.3541,4100.0
2013-11-18 14:40:00,87.59,87.61,87.55,87.55,11600.0,68.3541,68.3697,68.3229,68.3229,11600.0
2013-11-18 14:45:00,87.53,87.55,87.43,87.43,12000.0,68.3073,68.3229,68.2292,68.2292,12000.0
2013-11-18 14:50:00,87.43,87.58,87.43,87.58,11300.0,68.2292,68.3463,68.2292,68.3463,11300.0
2013-11-18 14:55:00,87.58,87.58,87.5,87.52,12800.0,68.3463,68.3463,68.2838,68.2995,12800.0
2013-11-18 15:00:00,87.52,87.53,87.43,87.44,12100.0,68.2995,68.3073,68.2292,68.237,12100.0
2013-11-18 15:05:00,87.44,87.46,87.24,87.24,40500.0,68.237,68.2526,68.0809,68.0809,40500.0
2013-11-18 15:10:00,87.27,87.36,87.2,87.23,17200.0,68.1044,68.1746,68.0497,68.0731,17200.0
2013-11-18 15:15:00,87.24,87.32,87.15,87.31,18700.0,68.0809,68.1434,68.0107,68.1356,18700.0
2013-11-18 15:20:00,87.29,87.3,87.15,87.15,7300.0,68.12,68.1278,68.0107,68.0107,7300.0
2013-11-18 15:25:00,87.14,87.23,87.07,87.22,18200.0,68.0029,68.0731,67.9483,68.0653,18200.0
2013-11-18 15:30:00,87.2,87.2,87.08,87.12,10600.0,68.0497,68.0497,67.9561,67.9873,10600.0
2013-11-18 15:35:00,87.12,87.18,87.08,87.18,17300.0,67.9873,68.0341,67.9561,68.0341,17300.0
2013-11-18 15:40:00,87.17,87.22,87.13,87.19,12400.0,68.0263,68.0653,67.9951,68.0419,12400.0
2013-11-18 15:45:00,87.21,87.23,87.11,87.16,32700.0,68.0575,68.0731,67.9795,68.0185,32700.0
2013-11-18 15:50:00,87.15,87.21,87.09,87.11,31800.0,68.0107,68.0575,67.9639,67.9795,31800.0
2013-11-18 15:55:00,87.09,87.23,87.08,87.23,50000.0,67.9639,68.0731,67.9561,68.0731,50000.0
2013-11-19 09:30:00,87.27,87.27,87.08,87.21,22100.0,68.1044,68.1044,67.9561,68.0575,22100.0
2013-11-19 09:35:00,87.24,87.24,87.07,87.12,7600.0,68.0809,68.0809,67.9483,67.9873,7600.0
2013-11-19 09:40:00,87.1,87.1,86.92,86.92,4900.0,67.9717,67.9717,67.8312,67.8312,4900.0
2013-11-19 09:45:00,86.93,86.93,86.7,86.8,13200.0,67.839,67.839,67.6595,67.7376,13200.0
2013-11-19 09:50:00,86.79,86.94,86.79,86.94,4700.0,67.7298,67.8468,67.7298,67.8468,4700.0
2013-11-19 09:55:00,86.92,86.95,86.89,86.95,6900.0,67.8312,67.8546,67.8078,67.8546,6900.0
2013-11-19 10:00:00,86.96,87.02,86.9,87.01,6000.0,67.8624,67.9093,67.8156,67.9015,6000.0
2013-11-19 10:05:00,87.03,87.09,87.02,87.04,13600.0,67.9171,67.9639,67.9093,67.9249,13600.0
2013-11-19 10:10:00,87.07,87.11,87.03,87.06,11400.0,67.9483,67.9795,67.9171,67.9405,11400.0
2013-11-19 10:15:00,87.04,87.1,86.92,86.92,5100.0,67.9249,67.9717,67.8312,67.8312,5100.0
2013-11-19 10:20:00,86.91,86.93,86.87,86.87,5600.0,67.8234,67.839,67.7922,67.7922,5600.0
2013-11-19 10:25:00,86.9,86.91,86.83,86.85,5500.0,67.8156,67.8234,67.761,67.7766,5500.0
2013-11-19 10:30:00,86.84,86.87,86.77,86.8,32100.0,67.7688,67.7922,67.7142,67.7376,32100.0
2013-11-19 10:35:00,86.81,86.96,86.78,86.93,10100.0,67.7454,67.8624,67.722,67.839,10100.0
2013-11-19 10:40:00,86.93,86.96,86.87,86.89,4100.0,67.839,67.8624,67.7922,67.8078,4100.0
2013-11-19 10:45:00,86.87,86.88,86.7,86.72,9000.0,67.7922,67.8,67.6595,67.6751,9000.0
2013-11-19 10:50:00,86.73,86.77,86.73,86.74,3000.0,67.683,67.7142,67.683,67.6908,3000.0
2013-11-19 10:55:00,86.75,86.76,86.66,86.66,4800.0,67.6986,67.7064,67.6283,67.6283,4800.0
2013-11-19 11:00:00,86.65,86.67,86.5,86.5,28800.0,67.6205,67.6361,67.5035,67.5035,28800.0
2013-11-19 11:05:00,86.53,86.66,86.51,86.62,16600.0,67.5269,67.6283,67.5113,67.5971,16600.0
2013-11-19 11:10:00,86.63,86.7,86.6,86.6,9200.0,67.6049,67.6595,67.5815,67.5815,9200.0
2013-11-19 11:15:00,86.6,86.6,86.54,86.55,11300.0,67.5815,67.5815,67.5347,67.5425,11300.0
2013-11-19 11:20:00,86.53,86.56,86.46,86.46,5500.0,67.5269,67.5503,67.4722,67.4722,5500.0
2013-11-19 11:25:00,86.46,86.51,86.45,86.51,5400.0,67.4722,67.5113,67.4644,67.5113,5400.0
2013-11-19 11:30:00,86.5,86.54,86.47,86.53,18900.0,67.5035,67.5347,67.4801,67.5269,18900.0
2013-11-19 11:35:00,86.5,86.51,86.4,86.4,10600.0,67.5035,67.5113,67.4254,67.4254,10600.0
2013-11-19 11:40:00,86.38,86.41,86.24,86.29,17400.0,67.4098,67.4332,67.3006,67.3396,17400.0
2013-11-19 11:45:00,86.29,86.35,86.28,86.28,10700.0,67.3396,67.3864,67.3318,67.3318,10700.0
2013-11-19 11:50:00,86.31,86.39,86.29,86.39,7500.0,67.3552,67.4176,67.3396,67.4176,7500.0
2013-11-19 11:55:00,86.37,86.38,86.24,86.24,21800.0,67.402,67.4098,67.3006,67.3006,21800.0
2013-11-19 12:00:00,86.26,86.27,86.22,86.26,8500.0,67.3162,67.324,67.285,67.3162,8500.0
2013-11-19 12:05:00,86.26,86.28,86.23,86.23,19500.0,67.3162,67.3318,67.2928,67.2928,19500.0
2013-11-19 12:10:00,86.23,86.23,86.17,86.2,5600.0,67.2928,67.2928,67.2459,67.2693,5600.0
2013-11-19 12:15:00,86.2,86.22,86.19,86.22,14100.0,67.2693,67.285,67.2615,67.285,14100.0
2013-11-19 12:20:00,86.22,86.23,86.21,86.23,13800.0,67.285,67.2928,67.2771,67.2928,13800.0
2013-11-19 12:25:00,86.23,86.37,86.21,86.34,50800.0,67.2928,67.402,67.2771,67.3786,50800.0
2013-11-19 12:30:00,86.34,86.36,86.32,86.35,2600.0,67.3786,67.3942,67.363,67.3864,2600.0
2013-11-19 12:35:00,86.37,86.47,86.37,86.46,3600.0,67.402,67.4801,67.402,67.4722,3600.0
2013-11-19 12:40:00,86.47,86.48,86.43,86.48,9700.0,67.4801,67.4879,67.4488,67.4879,9700.0
2013-11-19 12:45:00,86.49,86.51,86.47,86.48,4500.0,67.4957,67.5113,67.4801,67.4879,4500.0
2013-11-19 12:50:00,86.48,86.48,86.43,86.44,6300.0,67.4879,67.4879,67.4488,67.4566,6300.0
2013-11-19 12:55:00,86.45,86.45,86.3,86.3,15700.0,67.4644,67.4644,67.3474,67.3474,15700.0
2013-11-19 13:00:00,86.3,86.3,86.24,86.28,8100.0,67.3474,67.3474,67.3006,67.3318,8100.0
2013-11-19 13:05:00,86.29,86.29,86.19,86.25,5300.0,67.3396,67.3396,67.2615,67.3084,5300.0
2013-11-19 13:10:00,86.27,86.28,86.21,86.21,7400.0,67.324,67.3318,67.2771,67.2771,7400.0
2013-11-19 13:15:00,86.19,86.28,86.11,86.27,13100.0,67.2615,67.3318,67.1991,67.324,13100.0
2013-11-19 13:20:00,86.27,86.29,86.12,86.12,11100.0,67.324,67.3396,67.2069,67.2069,11100.0
2013-11-19 13:25:00,86.11,86.15,85.98,86.09,21800.0,67.1991,67.2303,67.0977,67.1835,21800.0
2013-11-19 13:30:00,86.07,86.18,86.01,86.18,22000.0,67.1679,67.2537,67.1211,67.2537,22000.0
2013-11-19 13:35:00,86.16,86.21,86.13,86.17,8100.0,67.2381,67.2771,67.2147,67.2459,8100.0
2013-11-19 13:40:00,86.16,86.21,86.16,86.2,2300.0,67.2381,67.2771,67.2381,67.2693,2300.0
2013-11-19 13:45:00,86.22,86.22,86.12,86.15,10500.0,67.285,67.285,67.2069,67.2303,10500.0
2013-11-19 13:50:00,86.15,86.16,86.04,86.16,4700.0,67.2303,67.2381,67.1445,67.2381,4700.0
2013-11-19 13:55:00,86.15,86.17,86.07,86.08,5700.0,67.2303,67.2459,67.1679,67.1757,5700.0
2013-11-19 14:00:00,86.07,86.2,86.05,86.15,46700.0,67.1679,67.2693,67.1523,67.2303,46700.0
2013-11-19 14:05:00,86.15,86.23,86.12,86.13,20200.0,67.2303,67.2928,67.2069,67.2147,20200.0
2013-11-19 14:10:00,86.13,86.23,86.12,86.22,25600.0,67.2147,67.2928,67.2069,67.285,25600.0
2013-11-19 14:15:00,86.21,86.31,86.21,86.3,6000.0,67.2771,67.3552,67.2771,67.3474,6000.0
2013-11-19 14:20:00,86.31,86.31,86.19,86.19,7700.0,67.3552,67.3552,67.2615,67.2615,7700.0
2013-11-19 14:25:00,86.17,86.19,86.11,86.17,26900.0,67.2459,67.2615,67.1991,67.2459,26900.0
2013-11-19 14:30:00,86.17,86.29,86.15,86.29,8100.0,67.2459,67.3396,67.2303,67.3396,8100.0
2013-11-19 14:35:00,86.3,86.37,86.28,86.34,18000.0,67.3474,67.402,67.3318,67.3786,18000.0
2013-11-19 14:40:00,86.35,86.39,86.31,86.34,6200.0,67.3864,67.4176,67.3552,67.3786,6200.0
2013-11-19 14:45:00,86.34,86.39,86.26,86.3,10200.0,67.3786,67.4176,67.3162,67.3474,10200.0
2013-11-19 14:50:00,86.3,86.3,86.26,86.28,3700.0,67.3474,67.3474,67.3162,67.3318,3700.0
2013-11-19 14:55:00,86.28,86.28,86.21,86.24,5300.0,67.3318,67.3318,67.2771,67.3006,5300.0
2013-11-19 15:00:00,86.25,86.31,86.25,86.25,5600.0,67.3084,67.3552,67.3084,67.3084,5600.0
2013-11-19 15:05:00,86.24,86.35,86.24,86.32,11800.0,67.3006,67.3864,67.3006,67.363,11800.0
2013-11-19 15:10:00,86.32,86.34,86.28,86.33,11600.0,67.363,67.3786,67.3318,67.3708,11600.0
2013-11-19 15:15:00,86.34,86.41,86.34,86.38,14600.0,67.3786,67.4332,67.3786,67.4098,14600.0
2013-11-19 15:20:00,86.37,86.37,86.29,86.3,9600.0,67.402,67.402,67.3396,67.3474,9600.0
2013-11-19 15:25:00,86.3,86.31,86.26,86.28,8600.0,67.3474,67.3552,67.3162,67.3318,8600.0
2013-11-19 15:30:00,86.29,86.32,86.24,86.28,32100.0,67.3396,67.363,67.3006,67.3318,32100.0
2013-11-19 15:35:00,86.29,86.31,86.21,86.23,19800.0,67.3396,67.3552,67.2771,67.2928,19800.0
2013-11-19 15:40:00,86.23,86.3,86.23,86.29,38200.0,67.2928,67.3474,67.2928,67.3396,38200.0
2013-11-19 15:45:00,86.29,86.31,86.25,86.29,42600.0,67.3396,67.3552,67.3084,67.3396,42600.0
2013-11-19 15:50:00,86.29,86.34,86.26,86.29,61100.0,67.3396,67.3786,67.3162,67.3396,61100.0
2013-11-19 15:55:00,86.28,86.35,86.26,86.31,97600.0,67.3318,67.3864,67.3162,67.3552,97600.0
2013-11-20 09:30:00,86.51,86.83,86.23,86.51,27300.0,67.5113,67.761,67.2928,67.5113,27300.0
2013-11-20 09:35:00,86.56,86.75,86.35,86.35,9700.0,67.5503,67.6986,67.3864,67.3864,9700.0
2013-11-20 09:40:00,86.26,86.33,86.14,86.32,8600.0,67.3162,67.3708,67.2225,67.363,8600.0
2013-11-20 09:45:00,86.33,86.33,86.11,86.16,10000.0,67.3708,67.3708,67.1991,67.2381,10000.0
2013-11-20 09:50:00,86.17,86.18,85.97,85.97,8400.0,67.2459,67.2537,67.0899,67.0899,8400.0
2013-11-20 09:55:00,86.01,86.26,86.01,86.22,13300.0,67.1211,67.3162,67.1211,67.285,13300.0
2013-11-20 10:00:00,86.21,86.25,86.11,86.25,6100.0,67.2771,67.3084,67.1991,67.3084,6100.0
2013-11-20 10:05:00,86.27,86.27,86.11,86.11,9600.0,67.324,67.324,67.1991,67.1991,9600.0
2013-11-20 10:10:00,86.1,86.15,86.01,86.1,9600.0,67.1913,67.2303,67.1211,67.1913,9600.0
2013-11-20 10:15:00,86.11,86.12,86.02,86.12,7900.0,67.1991,67.2069,67.1289,67.2069,7900.0
2013-11-20 10:20:00,86.15,86.33,86.15,86.29,21200.0,67.2303,67.3708,67.2303,67.3396,21200.0
2013-11-20 10:25:00,86.29,86.31,86.14,86.15,12600.0,67.3396,67.3552,67.2225,67.2303,12600.0
2013-11-20 10:30:00,86.15,86.2,86.11,86.13,7900.0,67.2303,67.2693,67.1991,67.2147,7900.0
2013-11-20 10:35:00,86.11,86.13,86.0,86.09,5600.0,67.1991,67.2147,67.1133,67.1835,5600.0
2013-11-20 10:40:00,86.07,86.11,86.04,86.06,5300.0,67.1679,67.1991,67.1445,67.1601,5300.0
2013-11-20 10:45:00,86.1,86.28,86.05,86.27,49100.0,67.1913,67.3318,67.1523,67.324,49100.0
2013-11-20 10:50:00,86.27,86.27,86.11,86.2,11400.0,67.324,67.324,67.1991,67.2693,11400.0
2013-11-20 10:55:00,86.13,86.21,86.13,86.21,3200.0,67.2147,67.2771,67.2147,67.2771,3200.0
2013-11-20 11:00:00,86.21,86.24,86.12,86.2,23300.0,67.2771,67.3006,67.2069,67.2693,23300.0
2013-11-20 11:05:00,86.2,86.3,86.2,86.26,16200.0,67.2693,67.3474,67.2693,67.3162,16200.0
2013-11-20 11:10:00,86.25,86.25,86.2,86.23,7500.0,67.3084,67.3084,67.2693,67.2928,7500.0
2013-11-20 11:15:00,86.21,86.21,86.13,86.15,4900.0,67.2771,67.2771,67.2147,67.2303,4900.0
2013-11-20 11:20:00,86.17,86.28,86.17,86.26,25800.0,67.2459,67.3318,67.2459,67.3162,25800.0
2013-11-20 11:25:00,86.26,86.3,86.21,86.25,22100.0,67.3162,67.3474,67.2771,67.3084,22100.0
2013-11-20 11:30:00,86.26,86.31,86.23,86.31,4100.0,67.3162,67.3552,67.2928,67.3552,4100.0
2013-11-20 11:35:00,86.3,86.33,86.2,86.21,47700.0,67.3474,67.3708,67.2693,67.2771,47700.0
2013-11-20 11:40:00,86.23,86.29,86.22,86.29,4300.0,67.2928,67.3396,67.285,67.3396,4300.0
2013-11-20 11:45:00,86.31,86.34,86.22,86.26,5400.0,67.3552,67.3786,67.285,67.3162,5400.0
2013-11-20 11:50:00,86.34,86.36,86.3,86.35,3900.0,67.3786,67.3942,67.3474,67.3864,3900.0
2013-11-20 11:55:00,86.35,86.38,86.34,86.34,1300.0,67.3864,67.4098,67.3786,67.3786,1300.0
2013-11-20 12:00:00,86.37,86.42,86.37,86.42,4900.0,67.402,67.441,67.402,67.441,4900.0
2013-11-20 12:05:00,86.43,86.46,86.4,86.4,2300.0,67.4488,67.4722,67.4254,67.4254,2300.0
2013-11-20 12:10:00,86.41,86.42,86.39,86.4,8800.0,67.4332,67.441,67.4176,67.4254,8800.0
2013-11-20 12:15:00,86.41,86.42,86.37,86.4,6300.0,67.4332,67.441,67.402,67.4254,6300.0
2013-11-20 12:20:00,86.39,86.41,86.37,86.37,4700.0,67.4176,67.4332,67.402,67.402,4700.0
2013-11-20 12:25:00,86.38,86.38,86.35,86.36,1200.0,67.4098,67.4098,67.3864,67.3942,1200.0
2013-11-20 12:30:00,86.34,86.34,86.24,86.27,5800.0,67.3786,67.3786,67.3006,67.324,5800.0
2013-11-20 12:35:00,86.29,86.36,86.29,86.33,2300.0,67.3396,67.3942,67.3396,67.3708,2300.0
2013-11-20 12:40:00,86.33,86.33,86.25,86.31,11700.0,67.3708,67.3708,67.3084,67.3552,11700.0
2013-11-20 12:45:00,86.3,86.31,86.26,86.27,28200.0,67.3474,67.3552,67.3162,67.324,28200.0
2013-11-20 12:50:00,86.29,86.29,86.21,86.25,2100.0,67.3396,67.3396,67.2771,67.3084,2100.0
2013-11-20 12:55:00,86.25,86.31,86.25,86.31,3000.0,67.3084,67.3552,67.3084,67.3552,3000.0
2013-11-20 13:00:00,86.32,86.36,86.32,86.35,3300.0,67.363,67.3942,67.363,67.3864,3300.0
2013-11-20 13:05:00,86.35,86.4,86.35,86.35,3600.0,67.3864,67.4254,67.3864,67.3864,3600.0
2013-11-20 13:10:00,86.34,86.42,86.34,86.42,8300.0,67.3786,67.441,67.3786,67.441,8300.0
2013-11-20 13:15:00,86.42,86.42,86.29,86.35,17100.0,67.441,67.441,67.3396,67.3864,17100.0
2013-11-20 13:20:00,86.35,86.36,86.28,86.31,33700.0,67.3864,67.3942,67.3318,67.3552,33700.0
2013-11-20 13:25:00,86.29,86.37,86.29,86.37,5000.0,67.3396,67.402,67.3396,67.402,5000.0
2013-11-20 13:30:00,86.37,86.4,86.29,86.32,25900.0,67.402,67.4254,67.3396,67.363,25900.0
2013-11-20 13:35:00,86.33,86.4,86.33,86.4,7400.0,67.3708,67.4254,67.3708,67.4254,7400.0
2013-11-20 13:40:00,86.4,86.49,86.39,86.48,18000.0,67.4254,67.4957,67.4176,67.4879,18000.0
2013-11-20 13:45:00,86.49,86.52,86.49,86.51,6000.0,67.4957,67.5191,67.4957,67.5113,6000.0
2013-11-20 13:50:00,86.52,86.53,86.49,86.53,6900.0,67.5191,67.5269,67.4957,67.5269,6900.0
2013-11-20 13:55:00,86.52,86.54,86.49,86.52,7800.0,67.5191,67.5347,67.4957,67.5191,7800.0
2013-11-20 14:00:00,86.5,86.52,86.24,86.5,44500.0,67.5035,67.5191,67.3006,67.5035,44500.0
2013-11-20 14:05:00,86.47,86.48,86.26,86.32,14200.0,67.4801,67.4879,67.3162,67.363,14200.0
2013-11-20 14:10:00,86.31,86.31,86.08,86.16,12800.0,67.3552,67.3552,67.1757,67.2381,12800.0
2013-11-20 14:15:00,86.16,86.38,86.11,86.38,8800.0,67.2381,67.4098,67.1991,67.4098,8800.0
2013-11-20 14:20:00,86.37,86.47,86.27,86.45,21800.0,67.402,67.4801,67.324,67.4644,21800.0
2013-11-20 14:25:00,86.44,86.46,86.32,86.36,23700.0,67.4566,67.4722,67.363,67.3942,23700.0
2013-11-20 14:30:00,86.37,86.4,86.28,86.36,20500.0,67.402,67.4254,67.3318,67.3942,20500.0
2013-11-20 14:35:00,86.37,86.4,86.21,86.23,10300.0,67.402,67.4254,67.2771,67.2928,10300.0
2013-11-20 14:40:00,86.25,86.25,86.14,86.23,9500.0,67.3084,67.3084,67.2225,67.2928,9500.0
2013-11-20 14:45:00,86.22,86.31,86.2,86.3,6900.0,67.285,67.3552,67.2693,67.3474,6900.0
2013-11-20 14:50:00,86.3,86.3,86.11,86.16,17100.0,67.3474,67.3474,67.1991,67.2381,17100.0
2013-11-20 14:55:00,86.19,86.21,86.1,86.15,19700.0,67.2615,67.2771,67.1913,67.2303,19700.0
2013-11-20 15:00:00,86.16,86.17,86.02,86.02,16000.0,67.2381,67.2459,67.1289,67.1289,16000.0
2013-11-20 15:05:00,86.01,86.05,85.88,85.88,22100.0,67.1211,67.1523,67.0196,67.0196,22100.0
2013-11-20 15:10:00,85.88,86.02,85.87,85.97,22900.0,67.0196,67.1289,67.0118,67.0899,22900.0
2013-11-20 15:15:00,85.97,86.01,85.95,85.99,11200.0,67.0899,67.1211,67.0742,67.1055,11200.0
2013-11-20 15:20:00,85.98,86.04,85.94,85.96,20800.0,67.0977,67.1445,67.0664,67.0821,20800.0
2013-11-20 15:25:00,85.97,86.03,85.95,86.0,13600.0,67.0899,67.1367,67.0742,67.1133,13600.0
2013-11-20 15:30:00,85.99,86.0,85.84,85.87,17300.0,67.1055,67.1133,66.9884,67.0118,17300.0
2013-11-20 15:35:00,85.88,85.95,85.84,85.95,15700.0,67.0196,67.0742,66.9884,67.0742,15700.0
2013-11-20 15:40:00,85.96,86.06,85.94,85.98,24000.0,67.0821,67.1601,67.0664,67.0977,24000.0
2013-11-20 15:45:00,86.0,86.06,85.97,86.02,24000.0,67.1133,67.1601,67.0899,67.1289,24000.0
2013-11-20 15:50:00,86.03,86.06,85.98,85.98,28900.0,67.1367,67.1601,67.0977,67.0977,28900.0
2013-11-20 15:55:00,86.0,86.08,85.99,86.04,56000.0,67.1133,67.1757,67.1055,67.1445,56000.0
2013-11-21 09:30:00,86.33,86.4,86.19,86.25,23800.0,67.3708,67.4254,67.2615,67.3084,23800.0
2013-11-21 09:35:00,86.28,86.35,85.95,85.95,5800.0,67.3318,67.3864,67.0742,67.0742,5800.0
2013-11-21 09:40:00,85.98,86.08,85.9,85.95,8900.0,67.0977,67.1757,67.0352,67.0742,8900.0
2013-11-21 09:45:00,85.91,86.0,85.87,86.0,9400.0,67.043,67.1133,67.0118,67.1133,9400.0
2013-11-21 09:50:00,85.97,86.02,85.89,85.95,16000.0,67.0899,67.1289,67.0274,67.0742,16000.0
2013-11-21 09:55:00,85.99,86.01,85.89,85.97,12200.0,67.1055,67.1211,67.0274,67.0899,12200.0
2013-11-21 10:00:00,86.05,86.05,85.8,85.83,16800.0,67.1523,67.1523,66.9572,66.9806,16800.0
2013-11-21 10:05:00,85.82,85.86,85.77,85.8,5300.0,66.9728,67.004,66.9338,66.9572,5300.0
2013-11-21 10:10:00,85.82,86.04,85.82,85.99,7300.0,66.9728,67.1445,66.9728,67.1055,7300.0
2013-11-21 10:15:00,86.03,86.11,85.95,86.08,31000.0,67.1367,67.1991,67.0742,67.1757,31000.0
2013-11-21 10:20:00,86.12,86.16,86.06,86.08,5800.0,67.2069,67.2381,67.1601,67.1757,5800.0
2013-11-21 10:25:00,86.08,86.09,86.01,86.05,6600.0,67.1757,67.1835,67.1211,67.1523,6600.0
2013-11-21 10:30:00,86.08,86.25,86.08,86.23,6100.0,67.1757,67.3084,67.1757,67.2928,6100.0
2013-11-21 10:35:00,86.25,86.28,86.21,86.23,5600.0,67.3084,67.3318,67.2771,67.2928,5600.0
2013-11-21 10:40:00,86.2,86.26,86.15,86.2,18300.0,67.2693,67.3162,67.2303,67.2693,18300.0
2013-11-21 10:45:00,86.2,86.22,86.16,86.22,6500.0,67.2693,67.285,67.2381,67.285,6500.0
2013-11-21 10:50:00,86.21,86.21,86.06,86.08,42600.0,67.2771,67.2771,67.1601,67.1757,42600.0
2013-11-21 10:55:00,86.1,86.2,86.1,86.19,5800.0,67.1913,67.2693,67.1913,67.2615,5800.0
2013-11-21 11:00:00,86.17,86.28,86.17,86.25,22800.0,67.2459,67.3318,67.2459,67.3084,22800.0
2013-11-21 11:05:00,86.26,86.33,86.23,86.33,8600.0,67.3162,67.3708,67.2928,67.3708,8600.0
2013-11-21 11:10:00,86.35,86.45,86.34,86.44,5900.0,67.3864,67.4644,67.3786,67.4566,5900.0
2013-11-21 11:15:00,86.44,86.46,86.38,86.44,8500.0,67.4566,67.4722,67.4098,67.4566,8500.0
2013-11-21 11:20:00,86.44,86.48,86.42,86.43,9200.0,67.4566,67.4879,67.441,67.4488,9200.0
2013-11-21 11:25:00,86.45,86.49,86.42,86.48,4900.0,67.4644,67.4957,67.441,67.4879,4900.0
2013-11-21 11:30:00,86.49,86.51,86.45,86.45,7200.0,67.4957,67.5113,67.4644,67.4644,7200.0
2013-11-21 11:35:00,86.42,86.44,86.31,86.31,7500.0,67.441,67.4566,67.3552,67.3552,7500.0
2013-11-21 11:40:00,86.3,86.41,86.3,86.38,13300.0,67.3474,67.4332,67.3474,67.4098,13300.0
2013-11-21 11:45:00,86.38,86.44,86.38,86.42,4300.0,67.4098,67.4566,67.4098,67.441,4300.0
2013-11-21 11:50:00,86.42,86.45,86.4,86.43,6600.0,67.441,67.4644,67.4254,67.4488,6600.0
2013-11-21 11:55:00,86.44,86.5,86.43,86.5,4200.0,67.4566,67.5035,67.4488,67.5035,4200.0
2013-11-21 12:00:00,86.5,86.51,86.45,86.46,6000.0,67.5035,67.5113,67.4644,67.4722,6000.0
2013-11-21 12:05:00,86.48,86.5,86.46,86.5,3300.0,67.4879,67.5035,67.4722,67.5035,3300.0
2013-11-21 12:10:00,86.46,86.56,86.46,86.56,14500.0,67.4722,67.5503,67.4722,67.5503,14500.0
2013-11-21 12:15:00,86.58,86.78,86.57,86.71,21900.0,67.5659,67.722,67.5581,67.6673,21900.0
2013-11-21 12:20:00,86.73,86.88,86.69,86.88,12900.0,67.683,67.8,67.6517,67.8,12900.0
2013-11-21 12:25:00,86.89,87.11,86.89,87.1,51800.0,67.8078,67.9795,67.8078,67.9717,51800.0
2013-11-21 12:30:00,87.1,87.1,86.95,86.95,15300.0,67.9717,67.9717,67.8546,67.8546,15300.0
2013-11-21 12:35:00,86.96,86.96,86.82,86.82,17500.0,67.8624,67.8624,67.7532,67.7532,17500.0
2013-11-21 12:40:00,86.82,86.89,86.82,86.88,8700.0,67.7532,67.8078,67.7532,67.8,8700.0
2013-11-21 12:45:00,86.88,86.9,86.8,86.8,13400.0,67.8,67.8156,67.7376,67.7376,13400.0
2013-11-21 12:50:00,86.79,86.83,86.74,86.74,10100.0,67.7298,67.761,67.6908,67.6908,10100.0
2013-11-21 12:55:00,86.75,86.75,86.68,86.7,7800.0,67.6986,67.6986,67.6439,67.6595,7800.0
2013-11-21 13:00:00,86.7,86.74,86.67,86.71,12200.0,67.6595,67.6908,67.6361,67.6673,12200.0
2013-11-21 13:05:00,86.71,86.76,86.66,86.75,119400.0,67.6673,67.7064,67.6283,67.6986,119400.0
2013-11-21 13:10:00,86.75,86.8,86.75,86.77,21700.0,67.6986,67.7376,67.6986,67.7142,21700.0
2013-11-21 13:15:00,86.78,86.86,86.76,86.86,14600.0,67.722,67.7844,67.7064,67.7844,14600.0
2013-11-21 13:20:00,86.87,86.91,86.87,86.89,14000.0,67.7922,67.8234,67.7922,67.8078,14000.0
2013-11-21 13:25:00,86.89,86.9,86.86,86.86,10000.0,67.8078,67.8156,67.7844,67.7844,10000.0
2013-11-21 13:30:00,86.86,86.89,86.86,86.88,7300.0,67.7844,67.8078,67.7844,67.8,7300.0
2013-11-21 13:35:00,86.86,86.87,86.74,86.8,10100.0,67.7844,67.7922,67.6908,67.7376,10100.0
2013-11-21 13:40:00,86.8,86.9,86.78,86.84,69600.0,67.7376,67.8156,67.722,67.7688,69600.0
2013-11-21 13:45:00,86.85,86.91,86.85,86.87,16500.0,67.7766,67.8234,67.7766,67.7922,16500.0
2013-11-21 13:50:00,86.88,86.91,86.86,86.88,15300.0,67.8,67.8234,67.7844,67.8,15300.0
2013-11-21 13:55:00,86.88,86.88,86.78,86.8,11700.0,67.8,67.8,67.722,67.7376,11700.0
2013-11-21 14:00:00,86.82,86.85,86.79,86.79,4500.0,67.7532,67.7766,67.7298,67.7298,4500.0
2013-11-21 14:05:00,86.79,86.79,86.73,86.73,4000.0,67.7298,67.7298,67.683,67.683,4000.0
2013-11-21 14:10:00,86.72,86.77,86.72,86.76,6400.0,67.6751,67.7142,67.6751,67.7064,6400.0
2013-11-21 14:15:00,86.75,86.83,86.75,86.8,9200.0,67.6986,67.761,67.6986,67.7376,9200.0
2013-11-21 14:20:00,86.81,86.82,86.79,86.81,14000.0,67.7454,67.7532,67.7298,67.7454,14000.0
2013-11-21 14:25:00,86.81,86.81,86.76,86.76,5100.0,67.7454,67.7454,67.7064,67.7064,5100.0
2013-11-21 14:30:00,86.76,86.79,86.76,86.79,4100.0,67.7064,67.7298,67.7064,67.7298,4100.0
2013-11-21 14:35:00,86.78,86.78,86.75,86.75,7900.0,67.722,67.722,67.6986,67.6986,7900.0
2013-11-21 14:40:00,86.74,86.81,86.72,86.77,18800.0,67.6908,67.7454,67.6751,67.7142,18800.0
2013-11-21 14:45:00,86.76,86.78,86.72,86.74,10900.0,67.7064,67.722,67.6751,67.6908,10900.0
2013-11-21 14:50:00,86.75,86.76,86.72,86.73,12500.0,67.6986,67.7064,67.6751,67.683,12500.0
2013-11-21 14:55:00,86.73,86.75,86.72,86.72,11300.0,67.683,67.6986,67.6751,67.6751,11300.0
2013-11-21 15:00:00,86.72,86.73,86.7,86.7,19000.0,67.6751,67.683,67.6595,67.6595,19000.0
2013-11-21 15:05:00,86.7,86.72,86.7,86.72,13600.0,67.6595,67.6751,67.6595,67.6751,13600.0
2013-11-21 15:10:00,86.72,86.78,86.71,86.77,24900.0,67.6751,67.722,67.6673,67.7142,24900.0
2013-11-21 15:15:00,86.77,86.81,86.77,86.81,29600.0,67.7142,67.7454,67.7142,67.7454,29600.0
2013-11-21 15:20:00,86.83,86.87,86.82,86.86,13000.0,67.761,67.7922,67.7532,67.7844,13000.0
2013-11-21 15:25:00,86.86,86.86,86.76,86.78,18700.0,67.7844,67.7844,67.7064,67.722,18700.0
2013-11-21 15:30:00,86.78,86.79,86.75,86.78,46500.0,67.722,67.7298,67.6986,67.722,46500.0
2013-11-21 15:35:00,86.78,86.8,86.77,86.8,14200.0,67.722,67.7376,67.7142,67.7376,14200.0
2013-11-21 15:40:00,86.79,86.79,86.77,86.79,20200.0,67.7298,67.7298,67.7142,67.7298,20200.0
2013-11-21 15:45:00,86.79,86.8,86.76,86.77,55000.0,67.7298,67.7376,67.7064,67.7142,55000.0
2013-11-21 15:50:00,86.76,86.83,86.76,86.82,76900.0,67.7064,67.761,67.7064,67.7532,76900.0
2013-11-21 15:55:00,86.83,86.9,86.82,86.82,66400.0,67.761,67.8156,67.7532,67.7532,66400.0
2013-11-22 09:30:00,86.8,86.83,86.45,86.53,59700.0,67.7376,67.761,67.4644,67.5269,59700.0
2013-11-22 09:35:00,86.53,86.65,86.5,86.58,18100.0,67.5269,67.6205,67.5035,67.5659,18100.0
2013-11-22 09:40:00,86.56,86.67,86.51,86.6,8900.0,67.5503,67.6361,67.5113,67.5815,8900.0
2013-11-22 09:45:00,86.66,86.72,86.59,86.61,12400.0,67.6283,67.6751,67.5737,67.5893,12400.0
2013-11-22 09:50:00,86.59,86.7,86.57,86.63,9600.0,67.5737,67.6595,67.5581,67.6049,9600.0
2013-11-22 09:55:00,86.63,86.65,86.54,86.61,11100.0,67.6049,67.6205,67.5347,67.5893,11100.0
2013-11-22 10:00:00,86.61,86.68,86.56,86.64,15600.0,67.5893,67.6439,67.5503,67.6127,15600.0
2013-11-22 10:05:00,86.61,86.69,86.61,86.66,4400.0,67.5893,67.6517,67.5893,67.6283,4400.0
2013-11-22 10:10:00,86.65,86.76,86.63,86.74,14500.0,67.6205,67.7064,67.6049,67.6908,14500.0
2013-11-22 10:15:00,86.73,86.76,86.66,86.76,5200.0,67.683,67.7064,67.6283,67.7064,5200.0
2013-11-22 10:20:00,86.74,86.77,86.6,86.6,6900.0,67.6908,67.7142,67.5815,67.5815,6900.0
2013-11-22 10:25:00,86.62,86.66,86.59,86.66,6400.0,67.5971,67.6283,67.5737,67.6283,6400.0
2013-11-22 10:30:00,86.66,86.69,86.6,86.6,4200.0,67.6283,67.6517,67.5815,67.5815,4200.0
2013-11-22 10:35:00,86.6,86.62,86.56,86.58,4600.0,67.5815,67.5971,67.5503,67.5659,4600.0
2013-11-22 10:40:00,86.58,86.59,86.51,86.51,7400.0,67.5659,67.5737,67.5113,67.5113,7400.0
2013-11-22 10:45:00,86.53,86.55,86.44,86.46,4100.0,67.5269,67.5425,67.4566,67.4722,4100.0
2013-11-22 10:50:00,86.46,86.47,86.41,86.44,15800.0,67.4722,67.4801,67.4332,67.4566,15800.0
2013-11-22 10:55:00,86.48,86.48,86.41,86.44,3100.0,67.4879,67.4879,67.4332,67.4566,3100.0
2013-11-22 11:00:00,86.43,86.52,86.42,86.5,4400.0,67.4488,67.5191,67.441,67.5035,4400.0
2013-11-22 11:05:00,86.5,86.52,86.45,86.5,13200.0,67.5035,67.5191,67.4644,67.5035,13200.0
2013-11-22 11:10:00,86.48,86.56,86.48,86.54,10800.0,67.4879,67.5503,67.4879,67.5347,10800.0
2013-11-22 11:15:00,86.53,86.65,86.52,86.65,3200.0,67.5269,67.6205,67.5191,67.6205,3200.0
2013-11-22 11:20:00,86.62,86.67,86.6,86.65,6600.0,67.5971,67.6361,67.5815,67.6205,6600.0
2013-11-22 11:25:00,86.65,86.72,86.65,86.69,4800.0,67.6205,67.6751,67.6205,67.6517,4800.0
2013-11-22 11:30:00,86.69,86.79,86.66,86.79,7000.0,67.6517,67.7298,67.6283,67.7298,7000.0
2013-11-22 11:35:00,86.78,86.78,86.72,86.75,5400.0,67.722,67.722,67.6751,67.6986,5400.0
2013-11-22 11:40:00,86.74,86.78,86.73,86.76,6000.0,67.6908,67.722,67.683,67.7064,6000.0
2013-11-22 11:45:00,86.77,86.78,86.75,86.76,3700.0,67.7142,67.722,67.6986,67.7064,3700.0
2013-11-22 11:50:00,86.77,86.8,86.77,86.8,1800.0,67.7142,67.7376,67.7142,67.7376,1800.0
2013-11-22 11:55:00,86.8,86.97,86.8,86.94,9100.0,67.7376,67.8702,67.7376,67.8468,9100.0
2013-11-22 12:00:00,86.93,86.93,86.9,86.91,5400.0,67.839,67.839,67.8156,67.8234,5400.0
2013-11-22 12:05:00,86.92,86.94,86.89,86.89,6500.0,67.8312,67.8468,67.8078,67.8078,6500.0
2013-11-22 12:10:00,86.91,86.92,86.89,86.9,5300.0,67.8234,67.8312,67.8078,67.8156,5300.0
2013-11-22 12:15:00,86.89,86.95,86.85,86.94,4200.0,67.8078,67.8546,67.7766,67.8468,4200.0
2013-11-22 12:20:00,86.94,87.06,86.94,87.03,8100.0,67.8468,67.9405,67.8468,67.9171,8100.0
2013-11-22 12:25:00,87.02,87.02,86.95,86.98,3300.0,67.9093,67.9093,67.8546,67.878,3300.0
2013-11-22 12:30:00,86.97,87.02,86.97,87.01,2600.0,67.8702,67.9093,67.8702,67.9015,2600.0
2013-11-22 12:35:00,87.01,87.01,86.95,86.95,2300.0,67.9015,67.9015,67.8546,67.8546,2300.0
2013-11-22 12:40:00,86.96,87.0,86.95,86.98,5200.0,67.8624,67.8937,67.8546,67.878,5200.0
2013-11-22 12:45:00,86.98,86.99,86.95,86.99,2500.0,67.878,67.8859,67.8546,67.8859,2500.0
2013-11-22 12:50:00,86.99,87.0,86.93,86.93,5900.0,67.8859,67.8937,67.839,67.839,5900.0
2013-11-22 12:55:00,86.93,86.95,86.91,86.93,3900.0,67.839,67.8546,67.8234,67.839,3900.0
2013-11-22 13:00:00,86.93,86.93,86.89,86.89,1800.0,67.839,67.839,67.8078,67.8078,1800.0
2013-11-22 13:05:00,86.89,86.96,86.89,86.96,2600.0,67.8078,67.8624,67.8078,67.8624,2600.0
2013-11-22 13:10:00,86.95,87.0,86.95,87.0,5600.0,67.8546,67.8937,67.8546,67.8937,5600.0
2013-11-22 13:15:00,87.01,87.02,86.97,86.97,3100.0,67.9015,67.9093,67.8702,67.8702,3100.0
2013-11-22 13:20:00,86.96,87.01,86.96,87.0,2200.0,67.8624,67.9015,67.8624,67.8937,2200.0
2013-11-22 13:25:00,87.0,87.02,86.97,86.99,3500.0,67.8937,67.9093,67.8702,67.8859,3500.0
2013-11-22 13:30:00,86.99,87.0,86.96,87.0,3100.0,67.8859,67.8937,67.8624,67.8937,3100.0
2013-11-22 13:35:00,86.97,87.01,86.95,86.98,3600.0,67.8702,67.9015,67.8546,67.878,3600.0
2013-11-22 13:40:00,86.97,86.98,86.93,86.98,3800.0,67.8702,67.878,67.839,67.878,3800.0
2013-11-22 13:45:00,86.98,86.98,86.88,86.9,5300.0,67.878,67.878,67.8,67.8156,5300.0
2013-11-22 13:50:00,86.88,86.96,86.88,86.94,8500.0,67.8,67.8624,67.8,67.8468,8500.0
2013-11-22 13:55:00,87.0,87.01,86.98,87.01,7400.0,67.8937,67.9015,67.878,67.9015,7400.0
2013-11-22 14:00:00,87.01,87.01,86.98,87.01,7900.0,67.9015,67.9015,67.878,67.9015,7900.0
2013-11-22 14:05:00,87.0,87.02,86.98,87.01,17300.0,67.8937,67.9093,67.878,67.9015,17300.0
2013-11-22 14:10:00,87.0,87.01,86.98,86.98,7300.0,67.8937,67.9015,67.878,67.878,7300.0
2013-11-22 14:15:00,86.98,87.03,86.98,86.99,15200.0,67.878,67.9171,67.878,67.8859,15200.0
2013-11-22 14:20:00,87.0,87.02,86.99,87.02,7100.0,67.8937,67.9093,67.8859,67.9093,7100.0
2013-11-22 14:25:00,87.01,87.02,86.99,87.0,12900.0,67.9015,67.9093,67.8859,67.8937,12900.0
2013-11-22 14:30:00,87.0,87.02,86.98,86.98,13100.0,67.8937,67.9093,67.878,67.878,13100.0
2013-11-22 14:35:00,86.98,86.99,86.97,86.98,3700.0,67.878,67.8859,67.8702,67.878,3700.0
2013-11-22 14:40:00,86.98,87.01,86.95,87.0,5400.0,67.878,67.9015,67.8546,67.8937,5400.0
2013-11-22 14:45:00,87.0,87.02,86.98,87.0,10400.0,67.8937,67.9093,67.878,67.8937,10400.0
2013-11-22 14:50:00,86.99,87.04,86.98,86.99,11600.0,67.8859,67.9249,67.878,67.8859,11600.0
2013-11-22 14:55:00,86.98,87.04,86.98,87.04,4300.0,67.878,67.9249,67.878,67.9249,4300.0
2013-11-22 15:00:00,87.04,87.11,87.03,87.07,21100.0,67.9249,67.9795,67.9171,67.9483,21100.0
2013-11-22 15:05:00,87.06,87.13,87.06,87.12,6100.0,67.9405,67.9951,67.9405,67.9873,6100.0
2013-11-22 15:10:00,87.12,87.18,87.11,87.18,10700.0,67.9873,68.0341,67.9795,68.0341,10700.0
2013-11-22 15:15:00,87.18,87.2,87.1,87.14,28800.0,68.0341,68.0497,67.9717,68.0029,28800.0
2013-11-22 15:20:00,87.15,87.15,87.06,87.09,72500.0,68.0107,68.0107,67.9405,67.9639,72500.0
2013-11-22 15:25:00,87.09,87.11,87.02,87.03,7500.0,67.9639,67.9795,67.9093,67.9171,7500.0
2013-11-22 15:30:00,87.03,87.06,87.0,87.06,10800.0,67.9171,67.9405,67.8937,67.9405,10800.0
2013-11-22 15:35:00,87.06,87.12,87.06,87.08,10800.0,67.9405,67.9873,67.9405,67.9561,10800.0
2013-11-22 15:40:00,87.07,87.1,87.05,87.06,11200.0,67.9483,67.9717,67.9327,67.9405,11200.0
2013-11-22 15:45:00,87.06,87.12,87.04,87.11,21300.0,67.9405,67.9873,67.9249,67.9795,21300.0
2013-11-22 15:50:00,87.11,87.13,87.08,87.1,31200.0,67.9795,67.9951,67.9561,67.9717,31200.0
2013-11-22 15:55:00,87.1,87.11,87.07,87.08,60200.0,67.9717,67.9795,67.9483,67.9561,60200.0
2013-11-25 09:30:00,87.15,87.35,87.0,87.29,28800.0,68.0107,68.1668,67.8937,68.12,28800.0
2013-11-25 09:35:00,87.25,87.43,87.15,87.2,9000.0,68.0888,68.2292,68.0107,68.0497,9000.0
2013-11-25 09:40:00,87.25,87.32,87.2,87.2,6300.0,68.0888,68.1434,68.0497,68.0497,6300.0
2013-11-25 09:45:00,87.23,87.34,87.21,87.3,16300.0,68.0731,68.159,68.0575,68.1278,16300.0
2013-11-25 09:50:00,87.27,87.3,87.24,87.25,4800.0,68.1044,68.1278,68.0809,68.0888,4800.0
2013-11-25 09:55:00,87.19,87.23,87.12,87.21,5500.0,68.0419,68.0731,67.9873,68.0575,5500.0
2013-11-25 10:00:00,87.21,87.21,87.08,87.08,28000.0,68.0575,68.0575,67.9561,67.9561,28000.0
2013-11-25 10:05:00,87.13,87.19,87.1,87.17,6600.0,67.9951,68.0419,67.9717,68.0263,6600.0
2013-11-25 10:10:00,87.16,87.25,87.16,87.24,4800.0,68.0185,68.0888,68.0185,68.0809,4800.0
2013-11-25 10:15:00,87.23,87.24,87.18,87.22,5700.0,68.0731,68.0809,68.0341,68.0653,5700.0
2013-11-25 10:20:00,87.23,87.28,87.2,87.22,4500.0,68.0731,68.1122,68.0497,68.0653,4500.0
2013-11-25 10:25:00,87.22,87.24,87.18,87.21,4100.0,68.0653,68.0809,68.0341,68.0575,4100.0
2013-11-25 10:30:00,87.18,87.23,87.16,87.2,6400.0,68.0341,68.0731,68.0185,68.0497,6400.0
2013-11-25 10:35:00,87.2,87.24,87.17,87.21,4500.0,68.0497,68.0809,68.0263,68.0575,4500.0
2013-11-25 10:40:00,87.23,87.23,87.18,87.21,3000.0,68.0731,68.0731,68.0341,68.0575,3000.0
2013-11-25 10:45:00,87.19,87.23,87.16,87.21,6700.0,68.0419,68.0731,68.0185,68.0575,6700.0
2013-11-25 10:50:00,87.2,87.28,87.15,87.28,10000.0,68.0497,68.1122,68.0107,68.1122,10000.0
2013-11-25 10:55:00,87.27,87.31,87.26,87.26,5800.0,68.1044,68.1356,68.0966,68.0966,5800.0
2013-11-25 11:00:00,87.25,87.3,87.18,87.2,12200.0,68.0888,68.1278,68.0341,68.0497,12200.0
2013-11-25 11:05:00,87.2,87.21,87.18,87.19,2700.0,68.0497,68.0575,68.0341,68.0419,2700.0
2013-11-25 11:10:00,87.19,87.28,87.19,87.28,4300.0,68.0419,68.1122,68.0419,68.1122,4300.0
2013-11-25 11:15:00,87.28,87.32,87.28,87.31,7500.0,68.1122,68.1434,68.1122,68.1356,7500.0
2013-11-25 11:20:00,87.3,87.32,87.26,87.26,2600.0,68.1278,68.1434,68.0966,68.0966,2600.0
2013-11-25 11:25:00,87.26,87.32,87.26,87.29,8500.0,68.0966,68.1434,68.0966,68.12,8500.0
2013-11-25 11:30:00,87.28,87.28,87.24,87.28,4600.0,68.1122,68.1122,68.0809,68.1122,4600.0
2013-11-25 11:35:00,87.29,87.31,87.27,87.28,3000.0,68.12,68.1356,68.1044,68.1122,3000.0
2013-11-25 11:40:00,87.29,87.3,87.2,87.24,5100.0,68.12,68.1278,68.0497,68.0809,5100.0
2013-11-25 11:45:00,87.2,87.25,87.2,87.24,1700.0,68.0497,68.0888,68.0497,68.0809,1700.0
2013-11-25 11:50:00,87.25,87.27,87.23,87.23,2600.0,68.0888,68.1044,68.0731,68.0731,2600.0
2013-11-25 11:55:00,87.25,87.29,87.25,87.29,2100.0,68.0888,68.12,68.0888,68.12,2100.0
2013-11-25 12:00:00,87.28,87.32,87.25,87.28,9100.0,68.1122,68.1434,68.0888,68.1122,9100.0
2013-11-25 12:05:00,87.26,87.28,87.24,87.27,1800.0,68.0966,68.1122,68.0809,68.1044,1800.0
2013-11-25 12:10:00,87.28,87.3,87.25,87.29,3900.0,68.1122,68.1278,68.0888,68.12,3900.0
2013-11-25 12:15:00,87.29,87.32,87.29,87.32,3400.0,68.12,68.1434,68.12,68.1434,3400.0
2013-11-25 12:20:00,87.33,87.38,87.3,87.35,4600.0,68.1512,68.1902,68.1278,68.1668,4600.0
2013-11-25 12:25:00,87.35,87.36,87.31,87.33,7500.0,68.1668,68.1746,68.1356,68.1512,7500.0
2013-11-25 12:30:00,87.33,87.35,87.31,87.31,4900.0,68.1512,68.1668,68.1356,68.1356,4900.0
2013-11-25 12:35:00,87.31,87.31,87.27,87.27,2400.0,68.1356,68.1356,68.1044,68.1044,2400.0
2013-11-25 12:40:00,87.27,87.27,87.2,87.23,4400.0,68.1044,68.1044,68.0497,68.0731,4400.0
2013-11-25 12:45:00,87.23,87.23,87.2,87.21,3400.0,68.0731,68.0731,68.0497,68.0575,3400.0
2013-11-25 12:50:00,87.2,87.25,87.2,87.24,3500.0,68.0497,68.0888,68.0497,68.0809,3500.0
2013-11-25 12:55:00,87.21,87.25,87.2,87.25,4100.0,68.0575,68.0888,68.0497,68.0888,4100.0
2013-11-25 13:00:00,87.24,87.26,87.23,87.24,5600.0,68.0809,68.0966,68.0731,68.0809,5600.0
2013-11-25 13:05:00,87.24,87.25,87.2,87.24,5100.0,68.0809,68.0888,68.0497,68.0809,5100.0
2013-11-25 13:10:00,87.24,87.3,87.24,87.27,4500.0,68.0809,68.1278,68.0809,68.1044,4500.0
2013-11-25 13:15:00,87.27,87.28,87.21,87.21,4200.0,68.1044,68.1122,68.0575,68.0575,4200.0
2013-11-25 13:20:00,87.23,87.25,87.2,87.24,5500.0,68.0731,68.0888,68.0497,68.0809,5500.0
2013-11-25 13:25:00,87.23,87.24,87.21,87.23,4200.0,68.0731,68.0809,68.0575,68.0731,4200.0
2013-11-25 13:30:00,87.22,87.22,87.17,87.19,7300.0,68.0653,68.0653,68.0263,68.0419,7300.0
2013-11-25 13:35:00,87.21,87.23,87.19,87.23,4100.0,68.0575,68.0731,68.0419,68.0731,4100.0
2013-11-25 13:40:00,87.24,87.24,87.18,87.2,7700.0,68.0809,68.0809,68.0341,68.0497,7700.0
2013-11-25 13:45:00,87.2,87.21,87.17,87.17,12400.0,68.0497,68.0575,68.0263,68.0263,12400.0
2013-11-25 13:50:00,87.17,87.2,87.17,87.19,8000.0,68.0263,68.0497,68.0263,68.0419,8000.0
2013-11-25 13:55:00,87.19,87.21,87.18,87.2,3000.0,68.0419,68.0575,68.0341,68.0497,3000.0
2013-11-25 14:00:00,87.2,87.24,87.18,87.23,7100.0,68.0497,68.0809,68.0341,68.0731,7100.0
2013-11-25 14:05:00,87.22,87.22,87.18,87.19,7900.0,68.0653,68.0653,68.0341,68.0419,7900.0
2013-11-25 14:10:00,87.18,87.23,87.17,87.23,8300.0,68.0341,68.0731,68.0263,68.0731,8300.0
2013-11-25 14:15:00,87.24,87.25,87.22,87.23,3800.0,68.0809,68.0888,68.0653,68.0731,3800.0
2013-11-25 14:20:00,87.25,87.25,87.2,87.21,3000.0,68.0888,68.0888,68.0497,68.0575,3000.0
2013-11-25 14:25:00,87.21,87.21,87.18,87.18,8000.0,68.0575,68.0575,68.0341,68.0341,8000.0
2013-11-25 14:30:00,87.18,87.21,87.15,87.21,8200.0,68.0341,68.0575,68.0107,68.0575,8200.0
2013-11-25 14:35:00,87.21,87.22,87.19,87.22,4900.0,68.0575,68.0653,68.0419,68.0653,4900.0
2013-11-25 14:40:00,87.22,87.22,87.21,87.21,4600.0,68.0653,68.0653,68.0575,68.0575,4600.0
2013-11-25 14:45:00,87.22,87.23,87.19,87.2,3400.0,68.0653,68.0731,68.0419,68.0497,3400.0
2013-11-25 14:50:00,87.2,87.23,87.2,87.21,5700.0,68.0497,68.0731,68.0497,68.0575,5700.0
2013-11-25 14:55:00,87.21,87.23,87.2,87.23,4800.0,68.0575,68.0731,68.0497,68.0731,4800.0
2013-11-25 15:00:00,87.21,87.23,87.2,87.22,5000.0,68.0575,68.0731,68.0497,68.0653,5000.0
2013-11-25 15:05:00,87.22,87.22,87.16,87.17,19400.0,68.0653,68.0653,68.0185,68.0263,19400.0
2013-11-25 15:10:00,87.17,87.17,87.13,87.15,8400.0,68.0263,68.0263,67.9951,68.0107,8400.0
2013-11-25 15:15:00,87.14,87.19,87.14,87.18,11300.0,68.0029,68.0419,68.0029,68.0341,11300.0
2013-11-25 15:20:00,87.18,87.22,87.12,87.13,7000.0,68.0341,68.0653,67.9873,67.9951,7000.0
2013-11-25 15:25:00,87.1,87.12,87.05,87.09,8100.0,67.9717,67.9873,67.9327,67.9639,8100.0
2013-11-25 15:30:00,87.09,87.09,87.03,87.09,10800.0,67.9639,67.9639,67.9171,67.9639,10800.0
2013-11-25 15:35:00,87.08,87.08,86.97,86.97,22500.0,67.9561,67.9561,67.8702,67.8702,22500.0
2013-11-25 15:40:00,86.96,87.02,86.96,87.02,13900.0,67.8624,67.9093,67.8624,67.9093,13900.0
2013-11-25 15:45:00,86.99,87.08,86.98,87.02,25100.0,67.8859,67.9561,67.878,67.9093,25100.0
2013-11-25 15:50:00,87.02,87.02,86.95,86.96,28300.0,67.9093,67.9093,67.8546,67.8624,28300.0
2013-11-25 15:55:00,86.96,87.05,86.95,87.03,48300.0,67.8624,67.9327,67.8546,67.9171,48300.0
2013-11-26 09:30:00,87.22,87.22,87.01,87.12,22600.0,68.0653,68.0653,67.9015,67.9873,22600.0
2013-11-26 09:35:00,87.09,87.22,86.88,86.88,8700.0,67.9639,68.0653,67.8,67.8,8700.0
2013-11-26 09:40:00,86.91,87.28,86.91,86.93,17700.0,67.8234,68.1122,67.8234,67.839,17700.0
2013-11-26 09:45:00,86.86,86.87,86.68,86.7,6100.0,67.7844,67.7922,67.6439,67.6595,6100.0
2013-11-26 09:50:00,86.7,86.88,86.67,86.81,9300.0,67.6595,67.8,67.6361,67.7454,9300.0
2013-11-26 09:55:00,86.82,87.0,86.8,86.88,10600.0,67.7532,67.8937,67.7376,67.8,10600.0
2013-11-26 10:00:00,86.88,86.9,86.71,86.71,3100.0,67.8,67.8156,67.6673,67.6673,3100.0
2013-11-26 10:05:00,86.73,86.75,86.65,86.68,9700.0,67.683,67.6986,67.6205,67.6439,9700.0
2013-11-26 10:10:00,86.71,86.77,86.68,86.77,13400.0,67.6673,67.7142,67.6439,67.7142,13400.0
2013-11-26 10:15:00,86.78,86.8,86.7,86.73,5700.0,67.722,67.7376,67.6595,67.683,5700.0
2013-11-26 10:20:00,86.73,86.78,86.66,86.72,10100.0,67.683,67.722,67.6283,67.6751,10100.0
2013-11-26 10:25:00,86.74,86.74,86.65,86.65,8600.0,67.6908,67.6908,67.6205,67.6205,8600.0
2013-11-26 10:30:00,86.66,86.68,86.52,86.58,8700.0,67.6283,67.6439,67.5191,67.5659,8700.0
2013-11-26 10:35:00,86.56,86.65,86.56,86.62,5900.0,67.5503,67.6205,67.5503,67.5971,5900.0
2013-11-26 10:40:00,86.62,86.65,86.5,86.56,5500.0,67.5971,67.6205,67.5035,67.5503,5500.0
2013-11-26 10:45:00,86.58,86.58,86.52,86.54,4300.0,67.5659,67.5659,67.5191,67.5347,4300.0
2013-11-26 10:50:00,86.53,86.54,86.51,86.53,3900.0,67.5269,67.5347,67.5113,67.5269,3900.0
2013-11-26 10:55:00,86.54,86.54,86.45,86.53,3900.0,67.5347,67.5347,67.4644,67.5269,3900.0
2013-11-26 11:00:00,86.56,86.56,86.46,86.48,9600.0,67.5503,67.5503,67.4722,67.4879,9600.0
2013-11-26 11:05:00,86.51,86.53,86.46,86.46,14000.0,67.5113,67.5269,67.4722,67.4722,14000.0
2013-11-26 11:10:00,86.47,86.5,86.45,86.5,3200.0,67.4801,67.5035,67.4644,67.5035,3200.0
2013-11-26 11:15:00,86.47,86.5,86.46,86.48,6400.0,67.4801,67.5035,67.4722,67.4879,6400.0
2013-11-26 11:20:00,86.48,86.49,86.46,86.46,3100.0,67.4879,67.4957,67.4722,67.4722,3100.0
2013-11-26 11:25:00,86.48,86.53,86.46,86.49,7500.0,67.4879,67.5269,67.4722,67.4957,7500.0
2013-11-26 11:30:00,86.47,86.53,86.47,86.51,6300.0,67.4801,67.5269,67.4801,67.5113,6300.0
2013-11-26 11:35:00,86.5,86.54,86.5,86.54,4100.0,67.5035,67.5347,67.5035,67.5347,4100.0
2013-11-26 11:40:00,86.52,86.55,86.51,86.55,3100.0,67.5191,67.5425,67.5113,67.5425,3100.0
2013-11-26 11:45:00,86.54,86.59,86.54,86.58,2900.0,67.5347,67.5737,67.5347,67.5659,2900.0
2013-11-26 11:50:00,86.62,86.66,86.57,86.57,4000.0,67.5971,67.6283,67.5581,67.5581,4000.0
2013-11-26 11:55:00,86.59,86.62,86.59,86.61,2200.0,67.5737,67.5971,67.5737,67.5893,2200.0
2013-11-26 12:00:00,86.62,86.65,86.6,86.65,4700.0,67.5971,67.6205,67.5815,67.6205,4700.0
2013-11-26 12:05:00,86.68,86.69,86.63,86.63,11400.0,67.6439,67.6517,67.6049,67.6049,11400.0
2013-11-26 12:10:00,86.62,86.64,86.6,86.64,7400.0,67.5971,67.6127,67.5815,67.6127,7400.0
2013-11-26 12:15:00,86.66,86.71,86.64,86.66,3000.0,67.6283,67.6673,67.6127,67.6283,3000.0
2013-11-26 12:20:00,86.66,86.72,86.64,86.64,7600.0,67.6283,67.6751,67.6127,67.6127,7600.0
2013-11-26 12:25:00,86.6,86.62,86.56,86.59,3700.0,67.5815,67.5971,67.5503,67.5737,3700.0
2013-11-26 12:30:00,86.59,86.59,86.54,86.54,3800.0,67.5737,67.5737,67.5347,67.5347,3800.0
2013-11-26 12:35:00,86.54,86.58,86.53,86.58,2800.0,67.5347,67.5659,67.5269,67.5659,2800.0
2013-11-26 12:40:00,86.57,86.57,86.54,86.56,5100.0,67.5581,67.5581,67.5347,67.5503,5100.0
2013-11-26 12:45:00,86.57,86.59,86.55,86.59,3200.0,67.5581,67.5737,67.5425,67.5737,3200.0
2013-11-26 12:50:00,86.6,86.61,86.57,86.59,3000.0,67.5815,67.5893,67.5581,67.5737,3000.0
2013-11-26 12:55:00,86.59,86.62,86.58,86.62,3900.0,67.5737,67.5971,67.5659,67.5971,3900.0
2013-11-26 13:00:00,86.62,86.68,86.6,86.68,6900.0,67.5971,67.6439,67.5815,67.6439,6900.0
2013-11-26 13:05:00,86.68,86.71,86.66,86.68,8700.0,67.6439,67.6673,67.6283,67.6439,8700.0
2013-11-26 13:10:00,86.67,86.69,86.65,86.68,3500.0,67.6361,67.6517,67.6205,67.6439,3500.0
2013-11-26 13:15:00,86.68,86.7,86.65,86.67,4500.0,67.6439,67.6595,67.6205,67.6361,4500.0
2013-11-26 13:20:00,86.66,86.69,86.63,86.69,5400.0,67.6283,67.6517,67.6049,67.6517,5400.0
2013-11-26 13:25:00,86.67,86.69,86.64,86.64,3900.0,67.6361,67.6517,67.6127,67.6127,3900.0
2013-11-26 13:30:00,86.66,86.72,86.66,86.72,3300.0,67.6283,67.6751,67.6283,67.6751,3300.0
2013-11-26 13:35:00,86.71,86.71,86.66,86.66,3600.0,67.6673,67.6673,67.6283,67.6283,3600.0
2013-11-26 13:40:00,86.69,86.78,86.69,86.78,5600.0,67.6517,67.722,67.6517,67.722,5600.0
2013-11-26 13:45:00,86.78,86.84,86.78,86.83,5600.0,67.722,67.7688,67.722,67.761,5600.0
2013-11-26 13:50:00,86.84,86.84,86.81,86.84,1400.0,67.7688,67.7688,67.7454,67.7688,1400.0
2013-11-26 13:55:00,86.85,86.93,86.84,86.91,7500.0,67.7766,67.839,67.7688,67.8234,7500.0
2013-11-26 14:00:00,86.91,86.93,86.89,86.92,5200.0,67.8234,67.839,67.8078,67.8312,5200.0
2013-11-26 14:05:00,86.92,86.95,86.9,86.95,5200.0,67.8312,67.8546,67.8156,67.8546,5200.0
2013-11-26 14:10:00,86.94,86.96,86.93,86.96,10300.0,67.8468,67.8624,67.839,67.8624,10300.0
2013-11-26 14:15:00,86.95,86.96,86.94,86.96,8800.0,67.8546,67.8624,67.8468,67.8624,8800.0
2013-11-26 14:20:00,86.96,87.01,86.96,87.0,6500.0,67.8624,67.9015,67.8624,67.8937,6500.0
2013-11-26 14:25:00,87.0,87.03,86.99,87.03,3700.0,67.8937,67.9171,67.8859,67.9171,3700.0
2013-11-26 14:30:00,87.03,87.11,87.02,87.1,8300.0,67.9171,67.9795,67.9093,67.9717,8300.0
2013-11-26 14:35:00,87.1,87.12,87.1,87.12,8100.0,67.9717,67.9873,67.9717,67.9873,8100.0
2013-11-26 14:40:00,87.11,87.13,87.1,87.1,7200.0,67.9795,67.9951,67.9717,67.9717,7200.0
2013-11-26 14:45:00,87.09,87.14,87.09,87.13,5600.0,67.9639,68.0029,67.9639,67.9951,5600.0
2013-11-26 14:50:00,87.14,87.18,87.12,87.15,9700.0,68.0029,68.0341,67.9873,68.0107,9700.0
2013-11-26 14:55:00,87.15,87.16,87.1,87.1,4900.0,68.0107,68.0185,67.9717,67.9717,4900.0
2013-11-26 15:00:00,87.1,87.14,87.1,87.1,6700.0,67.9717,68.0029,67.9717,67.9717,6700.0
2013-11-26 15:05:00,87.11,87.14,87.1,87.12,6500.0,67.9795,68.0029,67.9717,67.9873,6500.0
2013-11-26 15:10:00,87.14,87.16,87.1,87.1,6200.0,68.0029,68.0185,67.9717,67.9717,6200.0
2013-11-26 15:15:00,87.1,87.16,87.1,87.11,9400.0,67.9717,68.0185,67.9717,67.9795,9400.0
2013-11-26 15:20:00,87.12,87.17,87.1,87.16,7000.0,67.9873,68.0263,67.9717,68.0185,7000.0
2013-11-26 15:25:00,87.16,87.21,87.16,87.19,11100.0,68.0185,68.0575,68.0185,68.0419,11100.0
2013-11-26 15:30:00,87.19,87.22,87.19,87.19,22300.0,68.0419,68.0653,68.0419,68.0419,22300.0
2013-11-26 15:35:00,87.18,87.19,87.12,87.14,47400.0,68.0341,68.0419,67.9873,68.0029,47400.0
2013-11-26 15:40:00,87.14,87.15,87.12,87.13,17700.0,68.0029,68.0107,67.9873,67.9951,17700.0
2013-11-26 15:45:00,87.14,87.14,86.96,86.97,26800.0,68.0029,68.0029,67.8624,67.8702,26800.0
2013-11-26 15:50:00,86.96,87.03,86.93,87.01,43800.0,67.8624,67.9171,67.839,67.9015,43800.0
2013-11-26 15:55:00,87.0,87.04,86.98,87.03,75300.0,67.8937,67.9249,67.878,67.9171,75300.0
2013-11-27 09:30:00,86.99,86.99,86.8,86.95,23700.0,67.8859,67.8859,67.7376,67.8546,23700.0
2013-11-27 09:35:00,87.0,87.12,86.9,87.08,4300.0,67.8937,67.9873,67.8156,67.9561,4300.0
2013-11-27 09:40:00,87.04,87.35,86.91,87.29,7400.0,67.9249,68.1668,67.8234,68.12,7400.0
2013-11-27 09:45:00,87.32,87.34,87.19,87.27,6000.0,68.1434,68.159,68.0419,68.1044,6000.0
2013-11-27 09:50:00,87.31,87.35,87.14,87.21,11500.0,68.1356,68.1668,68.0029,68.0575,11500.0
2013-11-27 09:55:00,87.21,87.23,87.06,87.11,12800.0,68.0575,68.0731,67.9405,67.9795,12800.0
2013-11-27 10:00:00,87.1,87.2,87.09,87.13,8200.0,67.9717,68.0497,67.9639,67.9951,8200.0
2013-11-27 10:05:00,87.11,87.28,87.1,87.24,5800.0,67.9795,68.1122,67.9717,68.0809,5800.0
2013-11-27 10:10:00,87.24,87.28,87.21,87.22,5800.0,68.0809,68.1122,68.0575,68.0653,5800.0
2013-11-27 10:15:00,87.22,87.28,87.22,87.24,6900.0,68.0653,68.1122,68.0653,68.0809,6900.0
2013-11-27 10:20:00,87.23,87.28,87.19,87.24,13700.0,68.0731,68.1122,68.0419,68.0809,13700.0
2013-11-27 10:25:00,87.25,87.53,87.25,87.53,19200.0,68.0888,68.3073,68.0888,68.3073,19200.0
2013-11-27 10:30:00,87.53,87.65,87.51,87.62,20900.0,68.3073,68.4009,68.2917,68.3775,20900.0
2013-11-27 10:35:00,87.62,87.62,87.42,87.43,19300.0,68.3775,68.3775,68.2214,68.2292,19300.0
2013-11-27 10:40:00,87.42,87.5,87.4,87.45,9700.0,68.2214,68.2838,68.2058,68.2448,9700.0
2013-11-27 10:45:00,87.45,87.49,87.42,87.45,14900.0,68.2448,68.276,68.2214,68.2448,14900.0
2013-11-27 10:50:00,87.43,87.45,87.41,87.44,7400.0,68.2292,68.2448,68.2136,68.237,7400.0
2013-11-27 10:55:00,87.46,87.46,87.36,87.36,7600.0,68.2526,68.2526,68.1746,68.1746,7600.0
2013-11-27 11:00:00,87.36,87.43,87.36,87.41,4200.0,68.1746,68.2292,68.1746,68.2136,4200.0
2013-11-27 11:05:00,87.42,87.5,87.42,87.47,4100.0,68.2214,68.2838,68.2214,68.2604,4100.0
2013-11-27 11:10:00,87.47,87.5,87.46,87.49,19500.0,68.2604,68.2838,68.2526,68.276,19500.0
2013-11-27 11:15:00,87.47,87.51,87.47,87.48,17900.0,68.2604,68.2917,68.2604,68.2682,17900.0
2013-11-27 11:20:00,87.48,87.55,87.48,87.53,7300.0,68.2682,68.3229,68.2682,68.3073,7300.0
2013-11-27 11:25:00,87.54,87.56,87.46,87.46,22000.0,68.3151,68.3307,68.2526,68.2526,22000.0
2013-11-27 11:30:00,87.48,87.57,87.47,87.53,10300.0,68.2682,68.3385,68.2604,68.3073,10300.0
2013-11-27 11:35:00,87.52,87.53,87.44,87.44,12900.0,68.2995,68.3073,68.237,68.237,12900.0
2013-11-27 11:40:00,87.44,87.47,87.39,87.47,8300.0,68.237,68.2604,68.198,68.2604,8300.0
2013-11-27 11:45:00,87.49,87.54,87.45,87.52,16500.0,68.276,68.3151,68.2448,68.2995,16500.0
2013-11-27 11:50:00,87.51,87.55,87.49,87.51,6900.0,68.2917,68.3229,68.276,68.2917,6900.0
2013-11-27 11:55:00,87.52,87.55,87.52,87.53,4900.0,68.2995,68.3229,68.2995,68.3073,4900.0
2013-11-27 12:00:00,87.54,87.54,87.49,87.52,5200.0,68.3151,68.3151,68.276,68.2995,5200.0
2013-11-27 12:05:00,87.56,87.56,87.4,87.42,8800.0,68.3307,68.3307,68.2058,68.2214,8800.0
2013-11-27 12:10:00,87.43,87.47,87.42,87.43,3900.0,68.2292,68.2604,68.2214,68.2292,3900.0
2013-11-27 12:15:00,87.41,87.44,87.41,87.42,2500.0,68.2136,68.237,68.2136,68.2214,2500.0
2013-11-27 12:20:00,87.41,87.48,87.41,87.47,9100.0,68.2136,68.2682,68.2136,68.2604,9100.0
2013-11-27 12:25:00,87.48,87.6,87.48,87.6,10000.0,68.2682,68.3619,68.2682,68.3619,10000.0
2013-11-27 12:30:00,87.59,87.62,87.58,87.61,4600.0,68.3541,68.3775,68.3463,68.3697,4600.0
2013-11-27 12:35:00,87.63,87.65,87.56,87.57,24000.0,68.3853,68.4009,68.3307,68.3385,24000.0
2013-11-27 12:40:00,87.58,87.61,87.45,87.47,20300.0,68.3463,68.3697,68.2448,68.2604,20300.0
2013-11-27 12:45:00,87.47,87.52,87.47,87.47,9900.0,68.2604,68.2995,68.2604,68.2604,9900.0
2013-11-27 12:50:00,87.46,87.46,87.34,87.36,9200.0,68.2526,68.2526,68.159,68.1746,9200.0
2013-11-27 12:55:00,87.38,87.41,87.33,87.33,14400.0,68.1902,68.2136,68.1512,68.1512,14400.0
2013-11-27 13:00:00,87.33,87.33,87.18,87.2,22700.0,68.1512,68.1512,68.0341,68.0497,22700.0
2013-11-27 13:05:00,87.2,87.25,87.18,87.22,9300.0,68.0497,68.0888,68.0341,68.0653,9300.0
2013-11-27 13:10:00,87.21,87.3,87.21,87.29,7700.0,68.0575,68.1278,68.0575,68.12,7700.0
2013-11-27 13:15:00,87.29,87.29,87.26,87.27,7800.0,68.12,68.12,68.0966,68.1044,7800.0
2013-11-27 13:20:00,87.28,87.33,87.28,87.32,2600.0,68.1122,68.1512,68.1122,68.1434,2600.0
2013-11-27 13:25:00,87.32,87.36,87.31,87.31,3100.0,68.1434,68.1746,68.1356,68.1356,3100.0
2013-11-27 13:30:00,87.31,87.37,87.3,87.37,4800.0,68.1356,68.1824,68.1278,68.1824,4800.0
2013-11-27 13:35:00,87.37,87.4,87.35,87.35,4500.0,68.1824,68.2058,68.1668,68.1668,4500.0
2013-11-27 13:40:00,87.37,87.41,87.32,87.32,6900.0,68.1824,68.2136,68.1434,68.1434,6900.0
2013-11-27 13:45:00,87.31,87.39,87.3,87.37,2200.0,68.1356,68.198,68.1278,68.1824,2200.0
2013-11-27 13:50:00,87.39,87.39,87.34,87.36,4200.0,68.198,68.198,68.159,68.1746,4200.0
2013-11-27 13:55:00,87.38,87.4,87.34,87.36,1800.0,68.1902,68.2058,68.159,68.1746,1800.0
2013-11-27 14:00:00,87.35,87.38,87.35,87.35,1800.0,68.1668,68.1902,68.1668,68.1668,1800.0
2013-11-27 14:05:00,87.38,87.38,87.34,87.38,2100.0,68.1902,68.1902,68.159,68.1902,2100.0
2013-11-27 14:10:00,87.38,87.39,87.35,87.35,3900.0,68.1902,68.198,68.1668,68.1668,3900.0
2013-11-27 14:15:00,87.35,87.39,87.35,87.39,2600.0,68.1668,68.198,68.1668,68.198,2600.0
2013-11-27 14:20:00,87.39,87.4,87.38,87.39,4400.0,68.198,68.2058,68.1902,68.198,4400.0
2013-11-27 14:25:00,87.39,87.45,87.39,87.45,2400.0,68.198,68.2448,68.198,68.2448,2400.0
2013-11-27 14:30:00,87.45,87.5,87.44,87.47,7200.0,68.2448,68.2838,68.237,68.2604,7200.0
2013-11-27 14:35:00,87.48,87.53,87.48,87.53,1700.0,68.2682,68.3073,68.2682,68.3073,1700.0
2013-11-27 14:40:00,87.52,87.65,87.52,87.64,17900.0,68.2995,68.4009,68.2995,68.3931,17900.0
2013-11-27 14:45:00,87.62,87.66,87.61,87.65,8600.0,68.3775,68.4087,68.3697,68.4009,8600.0
2013-11-27 14:50:00,87.65,87.71,87.64,87.69,5400.0,68.4009,68.4477,68.3931,68.4321,5400.0
2013-11-27 14:55:00,87.7,87.75,87.7,87.73,29500.0,68.4399,68.4789,68.4399,68.4633,29500.0
2013-11-27 15:00:00,87.73,87.73,87.71,87.72,14400.0,68.4633,68.4633,68.4477,68.4555,14400.0
2013-11-27 15:05:00,87.72,87.74,87.72,87.73,12400.0,68.4555,68.4711,68.4555,68.4633,12400.0
2013-11-27 15:10:00,87.73,87.76,87.72,87.72,34600.0,68.4633,68.4867,68.4555,68.4555,34600.0
2013-11-27 15:15:00,87.73,87.76,87.72,87.73,13700.0,68.4633,68.4867,68.4555,68.4633,13700.0
2013-11-27 15:20:00,87.73,87.8,87.73,87.79,17200.0,68.4633,68.518,68.4633,68.5102,17200.0
2013-11-27 15:25:00,87.79,87.83,87.79,87.82,17500.0,68.5102,68.5414,68.5102,68.5336,17500.0
2013-11-27 15:30:00,87.82,87.87,87.8,87.84,32200.0,68.5336,68.5726,68.518,68.5492,32200.0
2013-11-27 15:35:00,87.85,87.85,87.72,87.74,19600.0,68.557,68.557,68.4555,68.4711,19600.0
2013-11-27 15:40:00,87.74,87.74,87.7,87.74,17900.0,68.4711,68.4711,68.4399,68.4711,17900.0
2013-11-27 15:45:00,87.75,87.75,87.65,87.65,67300.0,68.4789,68.4789,68.4009,68.4009,67300.0
2013-11-27 15:50:00,87.65,87.68,87.61,87.68,35200.0,68.4009,68.4243,68.3697,68.4243,35200.0
2013-11-27 15:55:00,87.68,87.71,87.65,87.66,64100.0,68.4243,68.4477,68.4009,68.4087,64100.0
2013-11-29 09:30:00,87.59,87.77,87.14,87.77,23700.0,68.3541,68.4946,68.0029,68.4946,23700.0
2013-11-29 09:35:00,87.76,87.98,87.62,87.93,16600.0,68.4867,68.6584,68.3775,68.6194,16600.0
2013-11-29 09:40:00,87.96,87.98,87.76,87.76,28700.0,68.6428,68.6584,68.4867,68.4867,28700.0
2013-11-29 09:45:00,87.73,87.82,87.7,87.82,40300.0,68.4633,68.5336,68.4399,68.5336,40300.0
2013-11-29 09:50:00,87.8,87.96,87.75,87.9,11700.0,68.518,68.6428,68.4789,68.596,11700.0
2013-11-29 09:55:00,87.89,87.98,87.87,87.95,10500.0,68.5882,68.6584,68.5726,68.635,10500.0
2013-11-29 10:00:00,87.97,88.08,87.93,88.07,24300.0,68.6506,68.7365,68.6194,68.7287,24300.0
2013-11-29 10:05:00,88.05,88.06,87.92,87.95,12200.0,68.7131,68.7209,68.6116,68.635,12200.0
2013-11-29 10:10:00,87.92,88.0,87.88,87.98,26400.0,68.6116,68.674,68.5804,68.6584,26400.0
2013-11-29 10:15:00,87.98,88.08,87.94,88.08,11400.0,68.6584,68.7365,68.6272,68.7365,11400.0
2013-11-29 10:20:00,88.08,88.22,88.08,88.14,21100.0,68.7365,68.8457,68.7365,68.7833,21100.0
2013-11-29 10:25:00,88.17,88.17,88.07,88.09,6300.0,68.8067,68.8067,68.7287,68.7443,6300.0
2013-11-29 10:30:00,88.08,88.08,88.01,88.02,12000.0,68.7365,68.7365,68.6818,68.6896,12000.0
2013-11-29 10:35:00,88.01,88.02,87.9,87.97,15400.0,68.6818,68.6896,68.596,68.6506,15400.0
2013-11-29 10:40:00,87.98,88.04,87.88,88.02,13600.0,68.6584,68.7053,68.5804,68.6896,13600.0
2013-11-29 10:45:00,88.02,88.05,87.95,88.03,12900.0,68.6896,68.7131,68.635,68.6975,12900.0
2013-11-29 10:50:00,88.06,88.12,88.02,88.12,8900.0,68.7209,68.7677,68.6896,68.7677,8900.0
2013-11-29 10:55:00,88.12,88.2,88.08,88.19,8700.0,68.7677,68.8301,68.7365,68.8223,8700.0
2013-11-29 11:00:00,88.18,88.18,88.0,88.07,12700.0,68.8145,68.8145,68.674,68.7287,12700.0
2013-11-29 11:05:00,88.08,88.14,88.05,88.1,5500.0,68.7365,68.7833,68.7131,68.7521,5500.0
2013-11-29 11:10:00,88.11,88.12,88.06,88.12,6600.0,68.7599,68.7677,68.7209,68.7677,6600.0
2013-11-29 11:15:00,88.13,88.26,88.13,88.24,18300.0,68.7755,68.8769,68.7755,68.8613,18300.0
2013-11-29 11:20:00,88.24,88.25,88.13,88.17,11300.0,68.8613,68.8691,68.7755,68.8067,11300.0
2013-11-29 11:25:00,88.19,88.27,88.17,88.24,20400.0,68.8223,68.8847,68.8067,68.8613,20400.0
2013-11-29 11:30:00,88.23,88.3,88.22,88.24,22100.0,68.8535,68.9082,68.8457,68.8613,22100.0
2013-11-29 11:35:00,88.24,88.31,88.24,88.3,18700.0,68.8613,68.916,68.8613,68.9082,18700.0
2013-11-29 11:40:00,88.31,88.35,88.3,88.34,28700.0,68.916,68.9472,68.9082,68.9394,28700.0
2013-11-29 11:45:00,88.34,88.41,88.31,88.38,24900.0,68.9394,68.994,68.916,68.9706,24900.0
2013-11-29 11:50:00,88.38,88.4,88.34,88.4,14200.0,68.9706,68.9862,68.9394,68.9862,14200.0
2013-11-29 11:55:00,88.4,88.42,88.37,88.39,13500.0,68.9862,69.0018,68.9628,68.9784,13500.0
2013-11-29 12:00:00,88.37,88.37,88.24,88.27,16000.0,68.9628,68.9628,68.8613,68.8847,16000.0
2013-11-29 12:05:00,88.28,88.35,88.27,88.34,12500.0,68.8926,68.9472,68.8847,68.9394,12500.0
2013-11-29 12:10:00,88.35,88.35,88.33,88.34,9600.0,68.9472,68.9472,68.9316,68.9394,9600.0
2013-11-29 12:15:00,88.34,88.34,88.26,88.26,18200.0,68.9394,68.9394,68.8769,68.8769,18200.0
2013-11-29 12:20:00,88.26,88.3,88.26,88.28,8100.0,68.8769,68.9082,68.8769,68.8926,8100.0
2013-11-29 12:25:00,88.28,88.34,88.28,88.34,13000.0,68.8926,68.9394,68.8926,68.9394,13000.0
2013-11-29 12:30:00,88.34,88.34,88.27,88.27,17600.0,68.9394,68.9394,68.8847,68.8847,17600.0
2013-11-29 12:35:00,88.27,88.27,88.17,88.21,12200.0,68.8847,68.8847,68.8067,68.8379,12200.0
2013-11-29 12:40:00,88.2,88.2,88.07,88.08,15100.0,68.8301,68.8301,68.7287,68.7365,15100.0
2013-11-29 12:45:00,88.07,88.08,87.69,87.69,35500.0,68.7287,68.7365,68.4321,68.4321,35500.0
2013-11-29 12:50:00,87.69,87.79,87.52,87.79,29900.0,68.4321,68.5102,68.2995,68.5102,29900.0
2013-11-29 12:55:00,87.79,87.83,87.69,87.71,36500.0,68.5102,68.5414,68.4321,68.4477,36500.0
2013-12-02 09:30:00,87.7,87.98,87.66,87.85,17500.0,68.4399,68.6584,68.4087,68.557,17500.0
2013-12-02 09:35:00,87.78,87.92,87.73,87.92,6400.0,68.5024,68.6116,68.4633,68.6116,6400.0
2013-12-02 09:40:00,87.87,87.96,87.83,87.88,5500.0,68.5726,68.6428,68.5414,68.5804,5500.0
2013-12-02 09:45:00,87.92,87.96,87.4,87.61,14700.0,68.6116,68.6428,68.2058,68.3697,14700.0
2013-12-02 09:50:00,87.51,87.74,87.49,87.58,20900.0,68.2917,68.4711,68.276,68.3463,20900.0
2013-12-02 09:55:00,87.59,87.72,87.57,87.64,6900.0,68.3541,68.4555,68.3385,68.3931,6900.0
2013-12-02 10:00:00,87.65,87.79,87.57,87.75,7500.0,68.4009,68.5102,68.3385,68.4789,7500.0
2013-12-02 10:05:00,87.78,87.93,87.74,87.88,16400.0,68.5024,68.6194,68.4711,68.5804,16400.0
2013-12-02 10:10:00,87.86,87.89,87.66,87.84,8100.0,68.5648,68.5882,68.4087,68.5492,8100.0
2013-12-02 10:15:00,87.89,87.95,87.72,87.79,4300.0,68.5882,68.635,68.4555,68.5102,4300.0
2013-12-02 10:20:00,87.79,87.82,87.72,87.76,5000.0,68.5102,68.5336,68.4555,68.4867,5000.0
2013-12-02 10:25:00,87.79,87.93,87.76,87.8,19700.0,68.5102,68.6194,68.4867,68.518,19700.0
2013-12-02 10:30:00,87.82,87.85,87.72,87.81,3800.0,68.5336,68.557,68.4555,68.5258,3800.0
2013-12-02 10:35:00,87.79,87.93,87.79,87.86,6000.0,68.5102,68.6194,68.5102,68.5648,6000.0
2013-12-02 10:40:00,87.9,87.95,87.86,87.94,5500.0,68.596,68.635,68.5648,68.6272,5500.0
2013-12-02 10:45:00,87.94,87.96,87.87,87.96,2800.0,68.6272,68.6428,68.5726,68.6428,2800.0
2013-12-02 10:50:00,87.97,87.98,87.75,87.75,16400.0,68.6506,68.6584,68.4789,68.4789,16400.0
2013-12-02 10:55:00,87.8,87.84,87.77,87.77,3200.0,68.518,68.5492,68.4946,68.4946,3200.0
2013-12-02 11:00:00,87.77,87.82,87.74,87.74,2200.0,68.4946,68.5336,68.4711,68.4711,2200.0
2013-12-02 11:05:00,87.73,87.8,87.68,87.8,6300.0,68.4633,68.518,68.4243,68.518,6300.0
2013-12-02 11:10:00,87.77,87.77,87.73,87.76,5200.0,68.4946,68.4946,68.4633,68.4867,5200.0
2013-12-02 11:15:00,87.77,87.83,87.75,87.78,4200.0,68.4946,68.5414,68.4789,68.5024,4200.0
2013-12-02 11:20:00,87.82,87.85,87.81,87.83,17400.0,68.5336,68.557,68.5258,68.5414,17400.0
2013-12-02 11:25:00,87.84,87.9,87.82,87.82,5700.0,68.5492,68.596,68.5336,68.5336,5700.0
2013-12-02 11:30:00,87.8,87.91,87.8,87.91,9200.0,68.518,68.6038,68.518,68.6038,9200.0
2013-12-02 11:35:00,87.9,87.91,87.85,87.88,5000.0,68.596,68.6038,68.557,68.5804,5000.0
2013-12-02 11:40:00,87.84,87.9,87.84,87.88,4500.0,68.5492,68.596,68.5492,68.5804,4500.0
2013-12-02 11:45:00,87.87,87.93,87.86,87.93,3800.0,68.5726,68.6194,68.5648,68.6194,3800.0
2013-12-02 11:50:00,87.94,88.08,87.94,88.08,27300.0,68.6272,68.7365,68.6272,68.7365,27300.0
2013-12-02 11:55:00,88.08,88.15,88.07,88.15,5800.0,68.7365,68.7911,68.7287,68.7911,5800.0
2013-12-02 12:00:00,88.14,88.15,88.06,88.07,6100.0,68.7833,68.7911,68.7209,68.7287,6100.0
2013-12-02 12:05:00,88.09,88.17,88.06,88.16,6100.0,68.7443,68.8067,68.7209,68.7989,6100.0
2013-12-02 12:10:00,88.17,88.26,88.17,88.25,7900.0,68.8067,68.8769,68.8067,68.8691,7900.0
2013-12-02 12:15:00,88.25,88.4,88.25,88.34,38400.0,68.8691,68.9862,68.8691,68.9394,38400.0
2013-12-02 12:20:00,88.36,88.45,88.33,88.44,30000.0,68.955,69.0252,68.9316,69.0174,30000.0
2013-12-02 12:25:00,88.43,88.56,88.43,88.56,45000.0,69.0096,69.1111,69.0096,69.1111,45000.0
2013-12-02 12:30:00,88.53,88.63,88.44,88.62,26500.0,69.0876,69.1657,69.0174,69.1579,26500.0
2013-12-02 12:35:00,88.63,88.79,88.58,88.68,35100.0,69.1657,69.2905,69.1267,69.2047,35100.0
2013-12-02 12:40:00,88.71,88.77,88.67,88.7,8500.0,69.2281,69.2749,69.1969,69.2203,8500.0
2013-12-02 12:45:00,88.69,88.7,88.54,88.56,16300.0,69.2125,69.2203,69.0955,69.1111,16300.0
2013-12-02 12:50:00,88.55,88.55,88.49,88.52,8600.0,69.1033,69.1033,69.0564,69.0798,8600.0
2013-12-02 12:55:00,88.52,88.53,88.47,88.47,7500.0,69.0798,69.0876,69.0408,69.0408,7500.0
2013-12-02 13:00:00,88.46,88.59,88.46,88.56,8800.0,69.033,69.1345,69.033,69.1111,8800.0
2013-12-02 13:05:00,88.56,88.64,88.56,88.62,8200.0,69.1111,69.1735,69.1111,69.1579,8200.0
2013-12-02 13:10:00,88.56,88.59,88.46,88.51,8300.0,69.1111,69.1345,69.033,69.072,8300.0
2013-12-02 13:15:00,88.49,88.49,88.39,88.47,4900.0,69.0564,69.0564,68.9784,69.0408,4900.0
2013-12-02 13:20:00,88.51,88.71,88.49,88.71,11300.0,69.072,69.2281,69.0564,69.2281,11300.0
2013-12-02 13:25:00,88.71,88.71,88.6,88.6,10600.0,69.2281,69.2281,69.1423,69.1423,10600.0
2013-12-02 13:30:00,88.59,88.66,88.54,88.63,7200.0,69.1345,69.1891,69.0955,69.1657,7200.0
2013-12-02 13:35:00,88.62,88.62,88.55,88.62,4900.0,69.1579,69.1579,69.1033,69.1579,4900.0
2013-12-02 13:40:00,88.64,88.69,88.6,88.6,7400.0,69.1735,69.2125,69.1423,69.1423,7400.0
2013-12-02 13:45:00,88.62,88.67,88.57,88.63,5900.0,69.1579,69.1969,69.1189,69.1657,5900.0
2013-12-02 13:50:00,88.63,88.65,88.56,88.62,6000.0,69.1657,69.1813,69.1111,69.1579,6000.0
2013-12-02 13:55:00,88.62,88.62,88.55,88.57,8700.0,69.1579,69.1579,69.1033,69.1189,8700.0
2013-12-02 14:00:00,88.58,88.65,88.58,88.62,34100.0,69.1267,69.1813,69.1267,69.1579,34100.0
2013-12-02 14:05:00,88.63,88.66,88.6,88.65,15200.0,69.1657,69.1891,69.1423,69.1813,15200.0
2013-12-02 14:10:00,88.65,88.65,88.57,88.6,12600.0,69.1813,69.1813,69.1189,69.1423,12600.0
2013-12-02 14:15:00,88.58,88.61,88.54,88.58,11700.0,69.1267,69.1501,69.0955,69.1267,11700.0
2013-12-02 14:20:00,88.58,88.62,88.52,88.62,11300.0,69.1267,69.1579,69.0798,69.1579,11300.0
2013-12-02 14:25:00,88.63,88.68,88.61,88.67,12000.0,69.1657,69.2047,69.1501,69.1969,12000.0
2013-12-02 14:30:00,88.67,88.68,88.63,88.63,7400.0,69.1969,69.2047,69.1657,69.1657,7400.0
2013-12-02 14:35:00,88.59,88.67,88.59,88.66,14500.0,69.1345,69.1969,69.1345,69.1891,14500.0
2013-12-02 14:40:00,88.66,88.69,88.65,88.68,30000.0,69.1891,69.2125,69.1813,69.2047,30000.0
2013-12-02 14:45:00,88.67,88.69,88.55,88.69,15800.0,69.1969,69.2125,69.1033,69.2125,15800.0
2013-12-02 14:50:00,88.69,88.77,88.64,88.75,21600.0,69.2125,69.2749,69.1735,69.2593,21600.0
2013-12-02 14:55:00,88.75,88.83,88.72,88.72,30900.0,69.2593,69.3218,69.2359,69.2359,30900.0
2013-12-02 15:00:00,88.73,88.87,88.73,88.87,18200.0,69.2437,69.353,69.2437,69.353,18200.0
2013-12-02 15:05:00,88.87,88.87,88.8,88.83,12700.0,69.353,69.353,69.2984,69.3218,12700.0
2013-12-02 15:10:00,88.83,88.85,88.77,88.83,22100.0,69.3218,69.3374,69.2749,69.3218,22100.0
2013-12-02 15:15:00,88.82,88.83,88.76,88.76,16600.0,69.314,69.3218,69.2671,69.2671,16600.0
2013-12-02 15:20:00,88.75,88.86,88.75,88.84,12800.0,69.2593,69.3452,69.2593,69.3296,12800.0
2013-12-02 15:25:00,88.85,88.85,88.59,88.6,21400.0,69.3374,69.3374,69.1345,69.1423,21400.0
2013-12-02 15:30:00,88.6,88.6,88.4,88.43,34700.0,69.1423,69.1423,68.9862,69.0096,34700.0
2013-12-02 15:35:00,88.44,88.48,88.42,88.45,18800.0,69.0174,69.0486,69.0018,69.0252,18800.0
2013-12-02 15:40:00,88.45,88.48,88.44,88.44,36900.0,69.0252,69.0486,69.0174,69.0174,36900.0
2013-12-02 15:45:00,88.42,88.43,88.34,88.37,48100.0,69.0018,69.0096,68.9394,68.9628,48100.0
2013-12-02 15:50:00,88.37,88.37,88.21,88.23,78000.0,68.9628,68.9628,68.8379,68.8535,78000.0
2013-12-02 15:55:00,88.21,88.26,88.14,88.26,90500.0,68.8379,68.8769,68.7833,68.8769,90500.0
2013-12-03 09:30:00,87.92,88.22,87.77,87.94,37600.0,68.6116,68.8457,68.4946,68.6272,37600.0
2013-12-03 09:35:00,87.94,87.99,87.71,87.75,44000.0,68.6272,68.6662,68.4477,68.4789,44000.0
2013-12-03 09:40:00,87.75,88.0,87.59,87.85,18800.0,68.4789,68.674,68.3541,68.557,18800.0
2013-12-03 09:45:00,87.85,87.99,87.81,87.97,23800.0,68.557,68.6662,68.5258,68.6506,23800.0
2013-12-03 09:50:00,87.98,88.03,87.85,87.85,27000.0,68.6584,68.6975,68.557,68.557,27000.0
2013-12-03 09:55:00,87.87,88.15,87.83,88.14,65300.0,68.5726,68.7911,68.5414,68.7833,65300.0
2013-12-03 10:00:00,88.15,88.19,88.0,88.03,12400.0,68.7911,68.8223,68.674,68.6975,12400.0
2013-12-03 10:05:00,88.06,88.13,87.99,88.0,12800.0,68.7209,68.7755,68.6662,68.674,12800.0
2013-12-03 10:10:00,88.03,88.03,87.86,87.88,18500.0,68.6975,68.6975,68.5648,68.5804,18500.0
2013-12-03 10:15:00,87.89,87.93,87.86,87.92,15400.0,68.5882,68.6194,68.5648,68.6116,15400.0
2013-12-03 10:20:00,87.93,88.02,87.89,87.98,21800.0,68.6194,68.6896,68.5882,68.6584,21800.0
2013-12-03 10:25:00,87.99,88.03,87.91,88.03,16400.0,68.6662,68.6975,68.6038,68.6975,16400.0
2013-12-03 10:30:00,88.05,88.05,87.99,88.01,10500.0,68.7131,68.7131,68.6662,68.6818,10500.0
2013-12-03 10:35:00,87.99,88.05,87.93,88.05,10200.0,68.6662,68.7131,68.6194,68.7131,10200.0
2013-12-03 10:40:00,88.04,88.06,87.96,88.0,9700.0,68.7053,68.7209,68.6428,68.674,9700.0
2013-12-03 10:45:00,88.0,88.14,87.98,88.09,13900.0,68.674,68.7833,68.6584,68.7443,13900.0
2013-12-03 10:50:00,88.08,88.08,87.97,88.04,10700.0,68.7365,68.7365,68.6506,68.7053,10700.0
2013-12-03 10:55:00,88.04,88.13,88.03,88.06,10300.0,68.7053,68.7755,68.6975,68.7209,10300.0
2013-12-03 11:00:00,88.07,88.09,87.96,88.05,16400.0,68.7287,68.7443,68.6428,68.7131,16400.0
2013-12-03 11:05:00,88.05,88.09,88.02,88.02,18700.0,68.7131,68.7443,68.6896,68.6896,18700.0
2013-12-03 11:10:00,88.02,88.1,88.02,88.07,16600.0,68.6896,68.7521,68.6896,68.7287,16600.0
2013-12-03 11:15:00,88.07,88.07,87.97,88.01,16800.0,68.7287,68.7287,68.6506,68.6818,16800.0
2013-12-03 11:20:00,87.98,88.06,87.98,88.03,9000.0,68.6584,68.7209,68.6584,68.6975,9000.0
2013-12-03 11:25:00,88.02,88.02,87.94,87.96,16100.0,68.6896,68.6896,68.6272,68.6428,16100.0
2013-12-03 11:30:00,87.93,88.0,87.89,87.9,12300.0,68.6194,68.674,68.5882,68.596,12300.0
2013-12-03 11:35:00,87.89,87.91,87.85,87.88,8700.0,68.5882,68.6038,68.557,68.5804,8700.0
2013-12-03 11:40:00,87.88,87.88,87.74,87.79,18700.0,68.5804,68.5804,68.4711,68.5102,18700.0
2013-12-03 11:45:00,87.79,87.79,87.67,87.69,70400.0,68.5102,68.5102,68.4165,68.4321,70400.0
2013-12-03 11:50:00,87.71,87.75,87.62,87.64,13000.0,68.4477,68.4789,68.3775,68.3931,13000.0
2013-12-03 11:55:00,87.65,87.73,87.6,87.63,7800.0,68.4009,68.4633,68.3619,68.3853,7800.0
2013-12-03 12:00:00,87.62,87.66,87.57,87.66,10200.0,68.3775,68.4087,68.3385,68.4087,10200.0
2013-12-03 12:05:00,87.66,87.74,87.66,87.68,5700.0,68.4087,68.4711,68.4087,68.4243,5700.0
2013-12-03 12:10:00,87.68,87.77,87.67,87.73,6500.0,68.4243,68.4946,68.4165,68.4633,6500.0
2013-12-03 12:15:00,87.71,87.72,87.64,87.7,1900.0,68.4477,68.4555,68.3931,68.4399,1900.0
2013-12-03 12:20:00,87.72,87.8,87.72,87.75,3600.0,68.4555,68.518,68.4555,68.4789,3600.0
2013-12-03 12:25:00,87.73,87.73,87.66,87.66,3600.0,68.4633,68.4633,68.4087,68.4087,3600.0
2013-12-03 12:30:00,87.66,87.76,87.63,87.75,8300.0,68.4087,68.4867,68.3853,68.4789,8300.0
2013-12-03 12:35:00,87.75,87.78,87.75,87.76,2500.0,68.4789,68.5024,68.4789,68.4867,2500.0
2013-12-03 12:40:00,87.74,87.81,87.74,87.8,7300.0,68.4711,68.5258,68.4711,68.518,7300.0
2013-12-03 12:45:00,87.79,87.8,87.76,87.77,4700.0,68.5102,68.518,68.4867,68.4946,4700.0
2013-12-03 12:50:00,87.76,87.84,87.76,87.76,7100.0,68.4867,68.5492,68.4867,68.4867,7100.0
2013-12-03 12:55:00,87.79,87.91,87.77,87.9,24700.0,68.5102,68.6038,68.4946,68.596,24700.0
2013-12-03 13:00:00,87.91,88.05,87.91,87.95,19200.0,68.6038,68.7131,68.6038,68.635,19200.0
2013-12-03 13:05:00,87.96,88.02,87.95,88.0,10100.0,68.6428,68.6896,68.635,68.674,10100.0
2013-12-03 13:10:00,88.0,88.01,87.92,87.98,14900.0,68.674,68.6818,68.6116,68.6584,14900.0
2013-12-03 13:15:00,87.97,87.97,87.9,87.91,6700.0,68.6506,68.6506,68.596,68.6038,6700.0
2013-12-03 13:20:00,87.91,87.99,87.88,87.9,30100.0,68.6038,68.6662,68.5804,68.596,30100.0
2013-12-03 13:25:00,87.88,87.9,87.8,87.8,15300.0,68.5804,68.596,68.518,68.518,15300.0
2013-12-03 13:30:00,87.8,87.89,87.73,87.86,16800.0,68.518,68.5882,68.4633,68.5648,16800.0
2013-12-03 13:35:00,87.86,87.86,87.68,87.68,15800.0,68.5648,68.5648,68.4243,68.4243,15800.0
2013-12-03 13:40:00,87.68,87.71,87.62,87.64,13500.0,68.4243,68.4477,68.3775,68.3931,13500.0
2013-12-03 13:45:00,87.66,87.67,87.62,87.62,4400.0,68.4087,68.4165,68.3775,68.3775,4400.0
2013-12-03 13:50:00,87.61,87.61,87.53,87.55,10700.0,68.3697,68.3697,68.3073,68.3229,10700.0
2013-12-03 13:55:00,87.55,87.55,87.5,87.51,6300.0,68.3229,68.3229,68.2838,68.2917,6300.0
2013-12-03 14:00:00,87.52,87.54,87.48,87.48,11400.0,68.2995,68.3151,68.2682,68.2682,11400.0
2013-12-03 14:05:00,87.49,87.5,87.42,87.42,9300.0,68.276,68.2838,68.2214,68.2214,9300.0
2013-12-03 14:10:00,87.43,87.45,87.41,87.44,10500.0,68.2292,68.2448,68.2136,68.237,10500.0
2013-12-03 14:15:00,87.44,87.45,87.28,87.28,9600.0,68.237,68.2448,68.1122,68.1122,9600.0
2013-12-03 14:20:00,87.28,87.35,87.26,87.34,7200.0,68.1122,68.1668,68.0966,68.159,7200.0
2013-12-03 14:25:00,87.33,87.4,87.32,87.4,9600.0,68.1512,68.2058,68.1434,68.2058,9600.0
2013-12-03 14:30:00,87.38,87.42,87.33,87.42,10600.0,68.1902,68.2214,68.1512,68.2214,10600.0
2013-12-03 14:35:00,87.42,87.5,87.39,87.48,7400.0,68.2214,68.2838,68.198,68.2682,7400.0
2013-12-03 14:40:00,87.5,87.51,87.43,87.44,4700.0,68.2838,68.2917,68.2292,68.237,4700.0
2013-12-03 14:45:00,87.44,87.53,87.44,87.53,7600.0,68.237,68.3073,68.237,68.3073,7600.0
2013-12-03 14:50:00,87.52,87.59,87.5,87.57,6900.0,68.2995,68.3541,68.2838,68.3385,6900.0
2013-12-03 14:55:00,87.57,87.62,87.53,87.62,14000.0,68.3385,68.3775,68.3073,68.3775,14000.0
2013-12-03 15:00:00,87.6,87.7,87.6,87.7,40400.0,68.3619,68.4399,68.3619,68.4399,40400.0
2013-12-03 15:05:00,87.68,87.7,87.65,87.65,18400.0,68.4243,68.4399,68.4009,68.4009,18400.0
2013-12-03 15:10:00,87.65,87.7,87.64,87.68,22000.0,68.4009,68.4399,68.3931,68.4243,22000.0
2013-12-03 15:15:00,87.68,87.77,87.68,87.75,15800.0,68.4243,68.4946,68.4243,68.4789,15800.0
2013-12-03 15:20:00,87.75,87.77,87.59,87.59,25100.0,68.4789,68.4946,68.3541,68.3541,25100.0
2013-12-03 15:25:00,87.59,87.65,87.57,87.64,14100.0,68.3541,68.4009,68.3385,68.3931,14100.0
2013-12-03 15:30:00,87.63,87.75,87.61,87.71,22200.0,68.3853,68.4789,68.3697,68.4477,22200.0
2013-12-03 15:35:00,87.72,87.73,87.66,87.66,20900.0,68.4555,68.4633,68.4087,68.4087,20900.0
2013-12-03 15:40:00,87.66,87.7,87.59,87.68,26200.0,68.4087,68.4399,68.3541,68.4243,26200.0
2013-12-03 15:45:00,87.69,87.87,87.69,87.85,38300.0,68.4321,68.5726,68.4321,68.557,38300.0
2013-12-03 15:50:00,87.86,87.86,87.72,87.72,54000.0,68.5648,68.5648,68.4555,68.4555,54000.0
2013-12-03 15:55:00,87.73,87.82,87.71,87.77,63600.0,68.4633,68.5336,68.4477,68.4946,63600.0
2013-12-04 09:30:00,87.53,87.72,87.24,87.24,28200.0,68.3073,68.4555,68.0809,68.0809,28200.0
2013-12-04 09:35:00,87.23,87.62,87.22,87.26,54300.0,68.0731,68.3775,68.0653,68.0966,54300.0
2013-12-04 09:40:00,87.25,87.48,87.25,87.48,6500.0,68.0888,68.2682,68.0888,68.2682,6500.0
2013-12-04 09:45:00,87.45,87.5,87.33,87.42,54200.0,68.2448,68.2838,68.1512,68.2214,54200.0
2013-12-04 09:50:00,87.39,87.39,87.27,87.32,18100.0,68.198,68.198,68.1044,68.1434,18100.0
2013-12-04 09:55:00,87.28,87.3,87.04,87.26,14900.0,68.1122,68.1278,67.9249,68.0966,14900.0
2013-12-04 10:00:00,87.19,87.51,87.19,87.51,24400.0,68.0419,68.2917,68.0419,68.2917,24400.0
2013-12-04 10:05:00,87.52,87.65,87.52,87.64,19600.0,68.2995,68.4009,68.2995,68.3931,19600.0
2013-12-04 10:10:00,87.66,87.75,87.62,87.74,13600.0,68.4087,68.4789,68.3775,68.4711,13600.0
2013-12-04 10:15:00,87.75,87.89,87.73,87.74,51200.0,68.4789,68.5882,68.4633,68.4711,51200.0
2013-12-04 10:20:00,87.74,87.88,87.73,87.87,9400.0,68.4711,68.5804,68.4633,68.5726,9400.0
2013-12-04 10:25:00,87.89,88.09,87.84,88.09,67400.0,68.5882,68.7443,68.5492,68.7443,67400.0
2013-12-04 10:30:00,88.08,88.2,88.0,88.0,15400.0,68.7365,68.8301,68.674,68.674,15400.0
2013-12-04 10:35:00,88.03,88.12,87.97,88.03,18000.0,68.6975,68.7677,68.6506,68.6975,18000.0
2013-12-04 10:40:00,88.02,88.06,87.91,88.02,15200.0,68.6896,68.7209,68.6038,68.6896,15200.0
2013-12-04 10:45:00,88.02,88.02,87.92,87.96,8900.0,68.6896,68.6896,68.6116,68.6428,8900.0
2013-12-04 10:50:00,87.96,88.07,87.96,88.02,22500.0,68.6428,68.7287,68.6428,68.6896,22500.0
2013-12-04 10:55:00,88.02,88.13,88.02,88.1,18400.0,68.6896,68.7755,68.6896,68.7521,18400.0
2013-12-04 11:00:00,88.14,88.15,87.92,88.0,123300.0,68.7833,68.7911,68.6116,68.674,123300.0
2013-12-04 11:05:00,87.98,88.11,87.95,88.02,105200.0,68.6584,68.7599,68.635,68.6896,105200.0
2013-12-04 11:10:00,88.02,88.07,87.98,88.03,23100.0,68.6896,68.7287,68.6584,68.6975,23100.0
2013-12-04 11:15:00,88.01,88.02,87.89,88.02,63900.0,68.6818,68.6896,68.5882,68.6896,63900.0
2013-12-04 11:20:00,88.0,88.05,87.98,88.0,114300.0,68.674,68.7131,68.6584,68.674,114300.0
2013-12-04 11:25:00,88.0,88.02,87.91,87.92,72100.0,68.674,68.6896,68.6038,68.6116,72100.0
2013-12-04 11:30:00,87.91,88.02,87.91,87.98,70200.0,68.6038,68.6896,68.6038,68.6584,70200.0
2013-12-04 11:35:00,87.97,88.01,87.94,88.0,28700.0,68.6506,68.6818,68.6272,68.674,28700.0
2013-12-04 11:40:00,88.0,88.08,87.98,88.08,17800.0,68.674,68.7365,68.6584,68.7365,17800.0
2013-12-04 11:45:00,88.07,88.1,87.88,87.96,21300.0,68.7287,68.7521,68.5804,68.6428,21300.0
2013-12-04 11:50:00,87.97,88.02,87.91,88.0,35600.0,68.6506,68.6896,68.6038,68.674,35600.0
2013-12-04 11:55:00,88.0,88.02,87.96,88.02,26700.0,68.674,68.6896,68.6428,68.6896,26700.0
2013-12-04 12:00:00,88.0,88.02,87.87,87.97,53000.0,68.674,68.6896,68.5726,68.6506,53000.0
2013-12-04 12:05:00,87.97,88.0,87.86,87.93,71700.0,68.6506,68.674,68.5648,68.6194,71700.0
2013-12-04 12:10:00,87.94,87.94,87.76,87.83,54300.0,68.6272,68.6272,68.4867,68.5414,54300.0
2013-12-04 12:15:00,87.84,87.95,87.64,87.65,70300.0,68.5492,68.635,68.3931,68.4009,70300.0
2013-12-04 12:20:00,87.65,87.65,87.44,87.44,18000.0,68.4009,68.4009,68.237,68.237,18000.0
2013-12-04 12:25:00,87.42,87.48,87.35,87.45,38800.0,68.2214,68.2682,68.1668,68.2448,38800.0
2013-12-04 12:30:00,87.46,87.62,87.4,87.62,20400.0,68.2526,68.3775,68.2058,68.3775,20400.0
2013-12-04 12:35:00,87.6,87.64,87.53,87.6,11100.0,68.3619,68.3931,68.3073,68.3619,11100.0
2013-12-04 12:40:00,87.57,87.62,87.5,87.61,12000.0,68.3385,68.3775,68.2838,68.3697,12000.0
2013-12-04 12:45:00,87.62,87.66,87.58,87.62,9100.0,68.3775,68.4087,68.3463,68.3775,9100.0
2013-12-04 12:50:00,87.6,87.69,87.58,87.66,12400.0,68.3619,68.4321,68.3463,68.4087,12400.0
2013-12-04 12:55:00,87.65,87.72,87.65,87.67,7900.0,68.4009,68.4555,68.4009,68.4165,7900.0
2013-12-04 13:00:00,87.67,87.84,87.66,87.78,20700.0,68.4165,68.5492,68.4087,68.5024,20700.0
2013-12-04 13:05:00,87.79,87.8,87.67,87.73,7800.0,68.5102,68.518,68.4165,68.4633,7800.0
2013-12-04 13:10:00,87.73,87.74,87.44,87.44,22400.0,68.4633,68.4711,68.237,68.237,22400.0
2013-12-04 13:15:00,87.45,87.48,87.25,87.34,52600.0,68.2448,68.2682,68.0888,68.159,52600.0
2013-12-04 13:20:00,87.33,87.37,87.21,87.25,53200.0,68.1512,68.1824,68.0575,68.0888,53200.0
2013-12-04 13:25:00,87.23,87.3,87.1,87.1,40200.0,68.0731,68.1278,67.9717,67.9717,40200.0
2013-12-04 13:30:00,87.11,87.12,86.97,87.04,26400.0,67.9795,67.9873,67.8702,67.9249,26400.0
2013-12-04 13:35:00,87.02,87.07,86.98,87.07,11100.0,67.9093,67.9483,67.878,67.9483,11100.0
2013-12-04 13:40:00,87.04,87.05,86.91,86.92,10100.0,67.9249,67.9327,67.8234,67.8312,10100.0
2013-12-04 13:45:00,86.92,87.0,86.88,86.88,18100.0,67.8312,67.8937,67.8,67.8,18100.0
2013-12-04 13:50:00,86.88,86.88,86.81,86.86,21700.0,67.8,67.8,67.7454,67.7844,21700.0
2013-12-04 13:55:00,86.86,86.91,86.68,86.9,29500.0,67.7844,67.8234,67.6439,67.8156,29500.0
2013-12-04 14:00:00,86.91,86.96,86.8,86.85,80100.0,67.8234,67.8624,67.7376,67.7766,80100.0
2013-12-04 14:05:00,86.84,86.86,86.72,86.72,22700.0,67.7688,67.7844,67.6751,67.6751,22700.0
2013-12-04 14:10:00,86.76,86.86,86.71,86.75,55500.0,67.7064,67.7844,67.6673,67.6986,55500.0
2013-12-04 14:15:00,86.75,86.75,86.68,86.68,21000.0,67.6986,67.6986,67.6439,67.6439,21000.0
2013-12-04 14:20:00,86.68,86.69,86.56,86.57,28200.0,67.6439,67.6517,67.5503,67.5581,28200.0
2013-12-04 14:25:00,86.58,86.67,86.55,86.67,32800.0,67.5659,67.6361,67.5425,67.6361,32800.0
2013-12-04 14:30:00,86.67,86.78,86.62,86.71,17600.0,67.6361,67.722,67.5971,67.6673,17600.0
2013-12-04 14:35:00,86.71,86.84,86.71,86.81,13600.0,67.6673,67.7688,67.6673,67.7454,13600.0
2013-12-04 14:40:00,86.79,86.83,86.79,86.79,18600.0,67.7298,67.761,67.7298,67.7298,18600.0
2013-12-04 14:45:00,86.78,86.84,86.78,86.82,13800.0,67.722,67.7688,67.722,67.7532,13800.0
2013-12-04 14:50:00,86.82,86.99,86.81,86.98,11800.0,67.7532,67.8859,67.7454,67.878,11800.0
2013-12-04 14:55:00,86.99,87.04,86.99,87.02,8800.0,67.8859,67.9249,67.8859,67.9093,8800.0
2013-12-04 15:00:00,87.01,87.03,86.93,86.94,10000.0,67.9015,67.9171,67.839,67.8468,10000.0
2013-12-04 15:05:00,86.93,86.97,86.89,86.93,15900.0,67.839,67.8702,67.8078,67.839,15900.0
2013-12-04 15:10:00,86.93,86.99,86.92,86.97,19300.0,67.839,67.8859,67.8312,67.8702,19300.0
2013-12-04 15:15:00,86.97,87.09,86.96,87.09,31700.0,67.8702,67.9639,67.8624,67.9639,31700.0
2013-12-04 15:20:00,87.09,87.11,87.0,87.0,19200.0,67.9639,67.9795,67.8937,67.8937,19200.0
2013-12-04 15:25:00,87.0,87.08,86.98,87.05,31500.0,67.8937,67.9561,67.878,67.9327,31500.0
2013-12-04 15:30:00,87.06,87.2,87.0,87.2,26700.0,67.9405,68.0497,67.8937,68.0497,26700.0
2013-12-04 15:35:00,87.22,87.29,87.18,87.25,37900.0,68.0653,68.12,68.0341,68.0888,37900.0
2013-12-04 15:40:00,87.25,87.32,87.24,87.28,33000.0,68.0888,68.1434,68.0809,68.1122,33000.0
2013-12-04 15:45:00,87.27,87.31,87.22,87.23,50100.0,68.1044,68.1356,68.0653,68.0731,50100.0
2013-12-04 15:50:00,87.24,87.25,87.16,87.24,62700.0,68.0809,68.0888,68.0185,68.0809,62700.0
2013-12-04 15:55:00,87.26,87.3,87.2,87.2,77800.0,68.0966,68.1278,68.0497,68.0497,77800.0
2013-12-05 09:30:00,87.29,87.29,86.9,87.15,35700.0,68.12,68.12,67.8156,68.0107,35700.0
2013-12-05 09:35:00,87.18,87.32,87.12,87.17,27000.0,68.0341,68.1434,67.9873,68.0263,27000.0
2013-12-05 09:40:00,87.17,87.4,87.11,87.27,31000.0,68.0263,68.2058,67.9795,68.1044,31000.0
2013-12-05 09:45:00,87.26,87.44,87.26,87.38,20900.0,68.0966,68.237,68.0966,68.1902,20900.0
2013-12-05 09:50:00,87.36,87.55,87.27,87.49,13900.0,68.1746,68.3229,68.1044,68.276,13900.0
2013-12-05 09:55:00,87.48,87.57,87.48,87.51,113100.0,68.2682,68.3385,68.2682,68.2917,113100.0
2013-12-05 10:00:00,87.5,87.9,87.5,87.81,14000.0,68.2838,68.596,68.2838,68.5258,14000.0
2013-12-05 10:05:00,87.8,88.09,87.55,88.09,40400.0,68.518,68.7443,68.3229,68.7443,40400.0
2013-12-05 10:10:00,88.1,88.16,88.0,88.02,31700.0,68.7521,68.7989,68.674,68.6896,31700.0
2013-12-05 10:15:00,88.01,88.16,87.99,88.16,132000.0,68.6818,68.7989,68.6662,68.7989,132000.0
2013-12-05 10:20:00,88.13,88.21,88.06,88.16,68200.0,68.7755,68.8379,68.7209,68.7989,68200.0
2013-12-05 10:25:00,88.16,88.27,88.02,88.16,58000.0,68.7989,68.8847,68.6896,68.7989,58000.0
2013-12-05 10:30:00,88.17,88.31,88.06,88.24,102500.0,68.8067,68.916,68.7209,68.8613,102500.0
2013-12-05 10:35:00,88.24,88.39,88.17,88.28,38300.0,68.8613,68.9784,68.8067,68.8926,38300.0
2013-12-05 10:40:00,88.28,88.42,88.25,88.32,50400.0,68.8926,69.0018,68.8691,68.9238,50400.0
2013-12-05 10:45:00,88.33,88.46,88.27,88.35,83400.0,68.9316,69.033,68.8847,68.9472,83400.0
2013-12-05 10:50:00,88.36,88.37,88.11,88.21,37600.0,68.955,68.9628,68.7599,68.8379,37600.0
2013-12-05 10:55:00,88.2,88.22,88.06,88.12,21100.0,68.8301,68.8457,68.7209,68.7677,21100.0
2013-12-05 11:00:00,88.13,88.37,88.12,88.37,28600.0,68.7755,68.9628,68.7677,68.9628,28600.0
2013-12-05 11:05:00,88.36,88.36,88.26,88.3,56500.0,68.955,68.955,68.8769,68.9082,56500.0
2013-12-05 11:10:00,88.3,88.37,88.3,88.33,13200.0,68.9082,68.9628,68.9082,68.9316,13200.0
2013-12-05 11:15:00,88.32,88.35,88.25,88.31,14900.0,68.9238,68.9472,68.8691,68.916,14900.0
2013-12-05 11:20:00,88.33,88.41,88.32,88.38,5500.0,68.9316,68.994,68.9238,68.9706,5500.0
2013-12-05 11:25:00,88.39,88.4,88.32,88.32,11100.0,68.9784,68.9862,68.9238,68.9238,11100.0
2013-12-05 11:30:00,88.32,88.37,88.31,88.35,12400.0,68.9238,68.9628,68.916,68.9472,12400.0
2013-12-05 11:35:00,88.33,88.36,88.3,88.32,12100.0,68.9316,68.955,68.9082,68.9238,12100.0
2013-12-05 11:40:00,88.32,88.43,88.32,88.42,18800.0,68.9238,69.0096,68.9238,69.0018,18800.0
2013-12-05 11:45:00,88.41,88.43,88.39,88.43,20200.0,68.994,69.0096,68.9784,69.0096,20200.0
2013-12-05 11:50:00,88.44,88.63,88.44,88.63,23700.0,69.0174,69.1657,69.0174,69.1657,23700.0
2013-12-05 11:55:00,88.64,88.71,88.52,88.7,58500.0,69.1735,69.2281,69.0798,69.2203,58500.0
2013-12-05 12:00:00,88.71,88.77,88.67,88.74,38900.0,69.2281,69.2749,69.1969,69.2515,38900.0
2013-12-05 12:05:00,88.75,88.81,88.71,88.79,38100.0,69.2593,69.3062,69.2281,69.2905,38100.0
2013-12-05 12:10:00,88.79,88.85,88.78,88.84,28600.0,69.2905,69.3374,69.2827,69.3296,28600.0
2013-12-05 12:15:00,88.83,88.89,88.83,88.88,43700.0,69.3218,69.3686,69.3218,69.3608,43700.0
2013-12-05 12:20:00,88.88,88.99,88.88,88.94,100500.0,69.3608,69.4466,69.3608,69.4076,100500.0
2013-12-05 12:25:00,88.94,88.98,88.6,88.67,61600.0,69.4076,69.4388,69.1423,69.1969,61600.0
2013-12-05 12:30:00,88.66,88.66,88.52,88.59,11300.0,69.1891,69.1891,69.0798,69.1345,11300.0
2013-12-05 12:35:00,88.57,88.62,88.51,88.59,6200.0,69.1189,69.1579,69.072,69.1345,6200.0
2013-12-05 12:40:00,88.6,88.6,88.51,88.57,10500.0,69.1423,69.1423,69.072,69.1189,10500.0
2013-12-05 12:45:00,88.57,88.6,88.39,88.4,17200.0,69.1189,69.1423,68.9784,68.9862,17200.0
2013-12-05 12:50:00,88.41,88.42,88.26,88.29,14500.0,68.994,69.0018,68.8769,68.9004,14500.0
2013-12-05 12:55:00,88.3,88.33,88.22,88.25,7400.0,68.9082,68.9316,68.8457,68.8691,7400.0
2013-12-05 13:00:00,88.27,88.3,88.22,88.27,10600.0,68.8847,68.9082,68.8457,68.8847,10600.0
2013-12-05 13:05:00,88.28,88.47,88.26,88.44,21600.0,68.8926,69.0408,68.8769,69.0174,21600.0
2013-12-05 13:10:00,88.43,88.52,88.35,88.52,21800.0,69.0096,69.0798,68.9472,69.0798,21800.0
2013-12-05 13:15:00,88.5,88.51,88.44,88.48,18500.0,69.0642,69.072,69.0174,69.0486,18500.0
2013-12-05 13:20:00,88.48,88.5,88.37,88.4,35300.0,69.0486,69.0642,68.9628,68.9862,35300.0
2013-12-05 13:25:00,88.4,88.4,88.26,88.33,10000.0,68.9862,68.9862,68.8769,68.9316,10000.0
2013-12-05 13:30:00,88.32,88.32,88.19,88.21,6000.0,68.9238,68.9238,68.8223,68.8379,6000.0
2013-12-05 13:35:00,88.22,88.27,88.18,88.2,5300.0,68.8457,68.8847,68.8145,68.8301,5300.0
2013-12-05 13:40:00,88.19,88.2,88.07,88.14,7800.0,68.8223,68.8301,68.7287,68.7833,7800.0
2013-12-05 13:45:00,88.13,88.16,88.06,88.06,5600.0,68.7755,68.7989,68.7209,68.7209,5600.0
2013-12-05 13:50:00,88.05,88.08,88.0,88.08,8500.0,68.7131,68.7365,68.674,68.7365,8500.0
2013-12-05 13:55:00,88.09,88.19,88.09,88.19,9700.0,68.7443,68.8223,68.7443,68.8223,9700.0
2013-12-05 14:00:00,88.2,88.26,88.19,88.26,5800.0,68.8301,68.8769,68.8223,68.8769,5800.0
2013-12-05 14:05:00,88.23,88.25,88.17,88.2,4400.0,68.8535,68.8691,68.8067,68.8301,4400.0
2013-12-05 14:10:00,88.19,88.28,88.15,88.17,11400.0,68.8223,68.8926,68.7911,68.8067,11400.0
2013-12-05 14:15:00,88.2,88.22,88.09,88.13,16700.0,68.8301,68.8457,68.7443,68.7755,16700.0
2013-12-05 14:20:00,88.14,88.17,88.13,88.17,13800.0,68.7833,68.8067,68.7755,68.8067,13800.0
2013-12-05 14:25:00,88.17,88.19,88.09,88.19,7600.0,68.8067,68.8223,68.7443,68.8223,7600.0
2013-12-05 14:30:00,88.18,88.21,88.13,88.13,7300.0,68.8145,68.8379,68.7755,68.7755,7300.0
2013-12-05 14:35:00,88.11,88.21,88.11,88.21,5600.0,68.7599,68.8379,68.7599,68.8379,5600.0
2013-12-05 14:40:00,88.2,88.21,88.13,88.15,5500.0,68.8301,68.8379,68.7755,68.7911,5500.0
2013-12-05 14:45:00,88.16,88.18,88.11,88.11,7600.0,68.7989,68.8145,68.7599,68.7599,7600.0
2013-12-05 14:50:00,88.1,88.1,88.0,88.0,9200.0,68.7521,68.7521,68.674,68.674,9200.0
2013-12-05 14:55:00,88.0,88.03,87.9,87.9,8200.0,68.674,68.6975,68.596,68.596,8200.0
2013-12-05 15:00:00,87.9,87.94,87.85,87.92,8400.0,68.596,68.6272,68.557,68.6116,8400.0
2013-12-05 15:05:00,87.95,88.02,87.95,88.01,6900.0,68.635,68.6896,68.635,68.6818,6900.0
2013-12-05 15:10:00,88.02,88.02,87.9,87.97,6500.0,68.6896,68.6896,68.596,68.6506,6500.0
2013-12-05 15:15:00,87.97,88.03,87.91,88.02,9000.0,68.6506,68.6975,68.6038,68.6896,9000.0
2013-12-05 15:20:00,88.03,88.03,87.98,88.01,6200.0,68.6975,68.6975,68.6584,68.6818,6200.0
2013-12-05 15:25:00,88.02,88.07,88.01,88.04,4300.0,68.6896,68.7287,68.6818,68.7053,4300.0
2013-12-05 15:30:00,88.05,88.17,88.01,88.14,13000.0,68.7131,68.8067,68.6818,68.7833,13000.0
2013-12-05 15:35:00,88.15,88.2,88.12,88.19,20100.0,68.7911,68.8301,68.7677,68.8223,20100.0
2013-12-05 15:40:00,88.17,88.27,88.17,88.24,75000.0,68.8067,68.8847,68.8067,68.8613,75000.0
2013-12-05 15:45:00,88.23,88.25,88.11,88.13,104800.0,68.8535,68.8691,68.7599,68.7755,104800.0
2013-12-05 15:50:00,88.12,88.2,88.09,88.19,39800.0,68.7677,68.8301,68.7443,68.8223,39800.0
2013-12-05 15:55:00,88.18,88.19,88.1,88.17,72500.0,68.8145,68.8223,68.7521,68.8067,72500.0
2013-12-06 09:30:00,89.04,89.21,88.9,89.09,45000.0,69.4856,69.6183,69.3764,69.5247,45000.0
2013-12-06 09:35:00,89.08,89.13,88.81,88.9,36900.0,69.5169,69.5559,69.3062,69.3764,36900.0
2013-12-06 09:40:00,88.88,89.29,88.75,89.26,76200.0,69.3608,69.6807,69.2593,69.6573,76200.0
2013-12-06 09:45:00,89.26,89.44,89.17,89.28,44800.0,69.6573,69.7978,69.5871,69.6729,44800.0
2013-12-06 09:50:00,89.3,89.61,89.24,89.56,21700.0,69.6885,69.9305,69.6417,69.8914,21700.0
2013-12-06 09:55:00,89.54,89.74,89.53,89.58,22500.0,69.8758,70.0319,69.868,69.9071,22500.0
2013-12-06 10:00:00,89.58,89.69,89.46,89.54,39400.0,69.9071,69.9929,69.8134,69.8758,39400.0
2013-12-06 10:05:00,89.53,89.53,89.38,89.43,23400.0,69.868,69.868,69.751,69.79,23400.0
2013-12-06 10:10:00,89.43,89.51,89.4,89.47,16500.0,69.79,69.8524,69.7666,69.8212,16500.0
2013-12-06 10:15:00,89.47,89.69,89.45,89.64,22300.0,69.8212,69.9929,69.8056,69.9539,22300.0
2013-12-06 10:20:00,89.64,89.64,89.5,89.5,21800.0,69.9539,69.9539,69.8446,69.8446,21800.0
2013-12-06 10:25:00,89.5,89.53,89.45,89.46,20300.0,69.8446,69.868,69.8056,69.8134,20300.0
2013-12-06 10:30:00,89.45,89.45,89.34,89.43,13300.0,69.8056,69.8056,69.7198,69.79,13300.0
2013-12-06 10:35:00,89.42,89.43,89.24,89.27,11800.0,69.7822,69.79,69.6417,69.6651,11800.0
2013-12-06 10:40:00,89.27,89.3,89.22,89.22,6100.0,69.6651,69.6885,69.6261,69.6261,6100.0
2013-12-06 10:45:00,89.22,89.3,89.14,89.19,12500.0,69.6261,69.6885,69.5637,69.6027,12500.0
2013-12-06 10:50:00,89.15,89.24,89.13,89.23,6600.0,69.5715,69.6417,69.5559,69.6339,6600.0
2013-12-06 10:55:00,89.21,89.31,89.16,89.23,6400.0,69.6183,69.6963,69.5793,69.6339,6400.0
2013-12-06 11:00:00,89.21,89.39,89.2,89.39,17200.0,69.6183,69.7588,69.6105,69.7588,17200.0
2013-12-06 11:05:00,89.41,89.45,89.37,89.39,16100.0,69.7744,69.8056,69.7432,69.7588,16100.0
2013-12-06 11:10:00,89.39,89.4,89.27,89.37,12900.0,69.7588,69.7666,69.6651,69.7432,12900.0
2013-12-06 11:15:00,89.36,89.39,89.26,89.31,10200.0,69.7354,69.7588,69.6573,69.6963,10200.0
2013-12-06 11:20:00,89.3,89.35,89.28,89.34,9600.0,69.6885,69.7276,69.6729,69.7198,9600.0
2013-12-06 11:25:00,89.37,89.37,89.31,89.34,9600.0,69.7432,69.7432,69.6963,69.7198,9600.0
2013-12-06 11:30:00,89.35,89.46,89.35,89.43,15100.0,69.7276,69.8134,69.7276,69.79,15100.0
2013-12-06 11:35:00,89.42,89.5,89.41,89.44,11100.0,69.7822,69.8446,69.7744,69.7978,11100.0
2013-12-06 11:40:00,89.43,89.43,89.36,89.38,9600.0,69.79,69.79,69.7354,69.751,9600.0
2013-12-06 11:45:00,89.4,89.47,89.4,89.43,16800.0,69.7666,69.8212,69.7666,69.79,16800.0
2013-12-06 11:50:00,89.4,89.42,89.35,89.35,5500.0,69.7666,69.7822,69.7276,69.7276,5500.0
2013-12-06 11:55:00,89.35,89.36,89.3,89.36,10400.0,69.7276,69.7354,69.6885,69.7354,10400.0
2013-12-06 12:00:00,89.36,89.4,89.32,89.33,7100.0,69.7354,69.7666,69.7042,69.712,7100.0
2013-12-06 12:05:00,89.34,89.44,89.33,89.42,5000.0,69.7198,69.7978,69.712,69.7822,5000.0
2013-12-06 12:10:00,89.41,89.42,89.33,89.36,4600.0,69.7744,69.7822,69.712,69.7354,4600.0
2013-12-06 12:15:00,89.37,89.4,89.33,89.39,4700.0,69.7432,69.7666,69.712,69.7588,4700.0
2013-12-06 12:20:00,89.4,89.41,89.32,89.32,5900.0,69.7666,69.7744,69.7042,69.7042,5900.0
2013-12-06 12:25:00,89.31,89.36,89.28,89.3,5500.0,69.6963,69.7354,69.6729,69.6885,5500.0
2013-12-06 12:30:00,89.29,89.35,89.26,89.35,9400.0,69.6807,69.7276,69.6573,69.7276,9400.0
2013-12-06 12:35:00,89.35,89.42,89.33,89.4,7700.0,69.7276,69.7822,69.712,69.7666,7700.0
2013-12-06 12:40:00,89.42,89.46,89.38,89.43,8100.0,69.7822,69.8134,69.751,69.79,8100.0
2013-12-06 12:45:00,89.43,89.5,89.42,89.44,7900.0,69.79,69.8446,69.7822,69.7978,7900.0
2013-12-06 12:50:00,89.44,89.46,89.39,89.39,8400.0,69.7978,69.8134,69.7588,69.7588,8400.0
2013-12-06 12:55:00,89.38,89.55,89.38,89.51,22000.0,69.751,69.8836,69.751,69.8524,22000.0
2013-12-06 13:00:00,89.51,89.51,89.45,89.5,15000.0,69.8524,69.8524,69.8056,69.8446,15000.0
2013-12-06 13:05:00,89.5,89.5,89.43,89.45,7000.0,69.8446,69.8446,69.79,69.8056,7000.0
2013-12-06 13:10:00,89.44,89.45,89.36,89.43,10600.0,69.7978,69.8056,69.7354,69.79,10600.0
2013-12-06 13:15:00,89.43,89.52,89.43,89.52,14200.0,69.79,69.8602,69.79,69.8602,14200.0
2013-12-06 13:20:00,89.52,89.53,89.47,89.48,11900.0,69.8602,69.868,69.8212,69.829,11900.0
2013-12-06 13:25:00,89.46,89.49,89.42,89.42,8800.0,69.8134,69.8368,69.7822,69.7822,8800.0
2013-12-06 13:30:00,89.42,89.48,89.42,89.44,9700.0,69.7822,69.829,69.7822,69.7978,9700.0
2013-12-06 13:35:00,89.45,89.54,89.45,89.54,13000.0,69.8056,69.8758,69.8056,69.8758,13000.0
2013-12-06 13:40:00,89.55,89.71,89.55,89.7,29500.0,69.8836,70.0085,69.8836,70.0007,29500.0
2013-12-06 13:45:00,89.71,89.75,89.71,89.71,12900.0,70.0085,70.0397,70.0085,70.0085,12900.0
2013-12-06 13:50:00,89.7,89.7,89.63,89.64,11200.0,70.0007,70.0007,69.9461,69.9539,11200.0
2013-12-06 13:55:00,89.65,89.68,89.58,89.61,16900.0,69.9617,69.9851,69.9071,69.9305,16900.0
2013-12-06 14:00:00,89.6,89.66,89.55,89.66,14100.0,69.9227,69.9695,69.8836,69.9695,14100.0
2013-12-06 14:05:00,89.67,89.73,89.67,89.7,13900.0,69.9773,70.0241,69.9773,70.0007,13900.0
2013-12-06 14:10:00,89.7,89.7,89.58,89.59,19300.0,70.0007,70.0007,69.9071,69.9149,19300.0
2013-12-06 14:15:00,89.59,89.62,89.56,89.62,19400.0,69.9149,69.9383,69.8914,69.9383,19400.0
2013-12-06 14:20:00,89.61,89.73,89.61,89.72,14400.0,69.9305,70.0241,69.9305,70.0163,14400.0
2013-12-06 14:25:00,89.73,89.74,89.66,89.66,19400.0,70.0241,70.0319,69.9695,69.9695,19400.0
2013-12-06 14:30:00,89.65,89.67,89.61,89.62,12600.0,69.9617,69.9773,69.9305,69.9383,12600.0
2013-12-06 14:35:00,89.63,89.67,89.63,89.67,6300.0,69.9461,69.9773,69.9461,69.9773,6300.0
2013-12-06 14:40:00,89.66,89.71,89.6,89.7,15900.0,69.9695,70.0085,69.9227,70.0007,15900.0
2013-12-06 14:45:00,89.69,89.75,89.68,89.72,14200.0,69.9929,70.0397,69.9851,70.0163,14200.0
2013-12-06 14:50:00,89.7,89.7,89.6,89.64,8300.0,70.0007,70.0007,69.9227,69.9539,8300.0
2013-12-06 14:55:00,89.63,89.63,89.58,89.62,12200.0,69.9461,69.9461,69.9071,69.9383,12200.0
2013-12-06 15:00:00,89.62,89.68,89.61,89.67,14000.0,69.9383,69.9851,69.9305,69.9773,14000.0
2013-12-06 15:05:00,89.68,89.75,89.68,89.73,12700.0,69.9851,70.0397,69.9851,70.0241,12700.0
2013-12-06 15:10:00,89.74,89.74,89.69,89.7,12800.0,70.0319,70.0319,69.9929,70.0007,12800.0
2013-12-06 15:15:00,89.69,89.71,89.67,89.7,21300.0,69.9929,70.0085,69.9773,70.0007,21300.0
2013-12-06 15:20:00,89.69,89.73,89.68,89.73,20900.0,69.9929,70.0241,69.9851,70.0241,20900.0
2013-12-06 15:25:00,89.73,89.74,89.66,89.66,19900.0,70.0241,70.0319,69.9695,69.9695,19900.0
2013-12-06 15:30:00,89.66,89.68,89.58,89.61,28600.0,69.9695,69.9851,69.9071,69.9305,28600.0
2013-12-06 15:35:00,89.61,89.61,89.46,89.5,29700.0,69.9305,69.9305,69.8134,69.8446,29700.0
2013-12-06 15:40:00,89.5,89.58,89.49,89.57,21900.0,69.8446,69.9071,69.8368,69.8992,21900.0
2013-12-06 15:45:00,89.57,89.58,89.51,89.55,35100.0,69.8992,69.9071,69.8524,69.8836,35100.0
2013-12-06 15:50:00,89.55,89.69,89.53,89.69,46300.0,69.8836,69.9929,69.868,69.9929,46300.0
2013-12-06 15:55:00,89.68,89.71,89.6,89.68,94400.0,69.9851,70.0085,69.9227,69.9851,94400.0
2013-12-09 09:30:00,90.12,90.3,89.91,90.05,81800.0,70.3285,70.4689,70.1646,70.2738,81800.0
2013-12-09 09:35:00,90.02,90.04,89.89,90.01,56700.0,70.2504,70.266,70.149,70.2426,56700.0
2013-12-09 09:40:00,89.99,90.13,89.98,90.01,51600.0,70.227,70.3363,70.2192,70.2426,51600.0
2013-12-09 09:45:00,90.01,90.32,90.01,90.32,48600.0,70.2426,70.4845,70.2426,70.4845,48600.0
2013-12-09 09:50:00,90.31,90.75,90.29,90.72,116800.0,70.4767,70.8201,70.4611,70.7967,116800.0
2013-12-09 09:55:00,90.73,90.89,90.6,90.71,177700.0,70.8045,70.9294,70.703,70.7889,177700.0
2013-12-09 10:00:00,90.72,90.85,90.6,90.63,20900.0,70.7967,70.8981,70.703,70.7265,20900.0
2013-12-09 10:05:00,90.63,90.65,90.5,90.56,28500.0,70.7265,70.7421,70.625,70.6718,28500.0
2013-12-09 10:10:00,90.57,90.64,90.54,90.63,25500.0,70.6796,70.7343,70.6562,70.7265,25500.0
2013-12-09 10:15:00,90.64,90.87,90.59,90.74,170700.0,70.7343,70.9138,70.6952,70.8123,170700.0
2013-12-09 10:20:00,90.72,90.75,90.64,90.7,26700.0,70.7967,70.8201,70.7343,70.7811,26700.0
2013-12-09 10:25:00,90.69,90.75,90.65,90.72,49100.0,70.7733,70.8201,70.7421,70.7967,49100.0
2013-12-09 10:30:00,90.72,90.82,90.7,90.8,46200.0,70.7967,70.8747,70.7811,70.8591,46200.0
2013-12-09 10:35:00,90.78,90.89,90.75,90.86,43700.0,70.8435,70.9294,70.8201,70.9059,43700.0
2013-12-09 10:40:00,90.84,90.86,90.71,90.71,52800.0,70.8903,70.9059,70.7889,70.7889,52800.0
2013-12-09 10:45:00,90.7,90.7,90.61,90.64,19100.0,70.7811,70.7811,70.7109,70.7343,19100.0
2013-12-09 10:50:00,90.63,90.81,90.62,90.81,23900.0,70.7265,70.8669,70.7187,70.8669,23900.0
2013-12-09 10:55:00,90.81,90.96,90.81,90.94,43300.0,70.8669,70.984,70.8669,70.9684,43300.0
2013-12-09 11:00:00,90.94,90.94,90.82,90.83,49200.0,70.9684,70.9684,70.8747,70.8825,49200.0
2013-12-09 11:05:00,90.84,90.89,90.8,90.85,28400.0,70.8903,70.9294,70.8591,70.8981,28400.0
2013-12-09 11:10:00,90.85,90.9,90.77,90.9,27000.0,70.8981,70.9372,70.8357,70.9372,27000.0
2013-12-09 11:15:00,90.9,90.93,90.88,90.88,23300.0,70.9372,70.9606,70.9216,70.9216,23300.0
2013-12-09 11:20:00,90.88,90.89,90.81,90.89,21200.0,70.9216,70.9294,70.8669,70.9294,21200.0
2013-12-09 11:25:00,90.89,91.03,90.88,90.99,29400.0,70.9294,71.0386,70.9216,71.0074,29400.0
2013-12-09 11:30:00,91.0,91.01,90.96,90.97,35600.0,71.0152,71.023,70.984,70.9918,35600.0
2013-12-09 11:35:00,90.96,91.0,90.93,90.97,21000.0,70.984,71.0152,70.9606,70.9918,21000.0
2013-12-09 11:40:00,90.97,91.0,90.95,90.99,22300.0,70.9918,71.0152,70.9762,71.0074,22300.0
2013-12-09 11:45:00,90.99,91.0,90.96,90.98,17200.0,71.0074,71.0152,70.984,70.9996,17200.0
2013-12-09 11:50:00,90.98,91.05,90.97,91.02,35500.0,70.9996,71.0542,70.9918,71.0308,35500.0
2013-12-09 11:55:00,91.01,91.03,91.0,91.01,17700.0,71.023,71.0386,71.0152,71.023,17700.0
2013-12-09 12:00:00,91.0,91.03,90.99,91.0,13000.0,71.0152,71.0386,71.0074,71.0152,13000.0
2013-12-09 12:05:00,90.99,90.99,90.94,90.95,22300.0,71.0074,71.0074,70.9684,70.9762,22300.0
2013-12-09 12:10:00,90.96,90.96,90.79,90.8,16600.0,70.984,70.984,70.8513,70.8591,16600.0
2013-12-09 12:15:00,90.8,90.88,90.79,90.85,12100.0,70.8591,70.9216,70.8513,70.8981,12100.0
2013-12-09 12:20:00,90.83,90.88,90.82,90.87,17600.0,70.8825,70.9216,70.8747,70.9138,17600.0
2013-12-09 12:25:00,90.88,90.9,90.86,90.9,21700.0,70.9216,70.9372,70.9059,70.9372,21700.0
2013-12-09 12:30:00,90.9,90.92,90.83,90.88,33600.0,70.9372,70.9528,70.8825,70.9216,33600.0
2013-12-09 12:35:00,90.88,90.89,90.82,90.86,29000.0,70.9216,70.9294,70.8747,70.9059,29000.0
2013-12-09 12:40:00,90.86,90.89,90.85,90.87,12200.0,70.9059,70.9294,70.8981,70.9138,12200.0
2013-12-09 12:45:00,90.88,90.89,90.84,90.85,9800.0,70.9216,70.9294,70.8903,70.8981,9800.0
2013-12-09 12:50:00,90.84,90.84,90.78,90.84,27000.0,70.8903,70.8903,70.8435,70.8903,27000.0
2013-12-09 12:55:00,90.83,90.85,90.82,90.84,8900.0,70.8825,70.8981,70.8747,70.8903,8900.0
2013-12-09 13:00:00,90.86,90.88,90.8,90.8,8800.0,70.9059,70.9216,70.8591,70.8591,8800.0
2013-12-09 13:05:00,90.8,90.84,90.77,90.78,16500.0,70.8591,70.8903,70.8357,70.8435,16500.0
2013-12-09 13:10:00,90.79,90.84,90.77,90.82,9600.0,70.8513,70.8903,70.8357,70.8747,9600.0
2013-12-09 13:15:00,90.83,90.89,90.83,90.84,20600.0,70.8825,70.9294,70.8825,70.8903,20600.0
2013-12-09 13:20:00,90.82,90.86,90.8,90.85,37400.0,70.8747,70.9059,70.8591,70.8981,37400.0
2013-12-09 13:25:00,90.86,90.95,90.85,90.91,19700.0,70.9059,70.9762,70.8981,70.945,19700.0
2013-12-09 13:30:00,90.89,90.9,90.8,90.85,27900.0,70.9294,70.9372,70.8591,70.8981,27900.0
2013-12-09 13:35:00,90.85,90.9,90.84,90.9,21000.0,70.8981,70.9372,70.8903,70.9372,21000.0
2013-12-09 13:40:00,90.89,90.89,90.72,90.72,25500.0,70.9294,70.9294,70.7967,70.7967,25500.0
2013-12-09 13:45:00,90.71,90.73,90.59,90.61,20600.0,70.7889,70.8045,70.6952,70.7109,20600.0
2013-12-09 13:50:00,90.62,90.62,90.5,90.55,23400.0,70.7187,70.7187,70.625,70.664,23400.0
2013-12-09 13:55:00,90.54,90.67,90.54,90.67,31900.0,70.6562,70.7577,70.6562,70.7577,31900.0
2013-12-09 14:00:00,90.67,90.69,90.61,90.66,33100.0,70.7577,70.7733,70.7109,70.7499,33100.0
2013-12-09 14:05:00,90.66,90.73,90.63,90.65,38800.0,70.7499,70.8045,70.7265,70.7421,38800.0
2013-12-09 14:10:00,90.63,90.66,90.62,90.65,26400.0,70.7265,70.7499,70.7187,70.7421,26400.0
2013-12-09 14:15:00,90.65,90.65,90.52,90.54,9600.0,70.7421,70.7421,70.6406,70.6562,9600.0
2013-12-09 14:20:00,90.52,90.54,90.46,90.53,13500.0,70.6406,70.6562,70.5938,70.6484,13500.0
2013-12-09 14:25:00,90.51,90.65,90.49,90.65,8400.0,70.6328,70.7421,70.6172,70.7421,8400.0
2013-12-09 14:30:00,90.65,90.71,90.63,90.64,24200.0,70.7421,70.7889,70.7265,70.7343,24200.0
2013-12-09 14:35:00,90.64,90.64,90.6,90.6,11800.0,70.7343,70.7343,70.703,70.703,11800.0
2013-12-09 14:40:00,90.61,90.66,90.57,90.64,26200.0,70.7109,70.7499,70.6796,70.7343,26200.0
2013-12-09 14:45:00,90.64,90.65,90.58,90.62,20400.0,70.7343,70.7421,70.6874,70.7187,20400.0
2013-12-09 14:50:00,90.63,90.68,90.62,90.64,13800.0,70.7265,70.7655,70.7187,70.7343,13800.0
2013-12-09 14:55:00,90.62,90.64,90.56,90.58,18200.0,70.7187,70.7343,70.6718,70.6874,18200.0
2013-12-09 15:00:00,90.58,90.65,90.57,90.64,11500.0,70.6874,70.7421,70.6796,70.7343,11500.0
2013-12-09 15:05:00,90.64,90.65,90.6,90.65,18300.0,70.7343,70.7421,70.703,70.7421,18300.0
2013-12-09 15:10:00,90.65,90.66,90.62,90.63,14800.0,70.7421,70.7499,70.7187,70.7265,14800.0
2013-12-09 15:15:00,90.62,90.65,90.59,90.59,12900.0,70.7187,70.7421,70.6952,70.6952,12900.0
2013-12-09 15:20:00,90.59,90.61,90.54,90.54,17200.0,70.6952,70.7109,70.6562,70.6562,17200.0
2013-12-09 15:25:00,90.55,90.57,90.5,90.55,15700.0,70.664,70.6796,70.625,70.664,15700.0
2013-12-09 15:30:00,90.56,90.64,90.55,90.59,20200.0,70.6718,70.7343,70.664,70.6952,20200.0
2013-12-09 15:35:00,90.59,90.6,90.52,90.53,24300.0,70.6952,70.703,70.6406,70.6484,24300.0
2013-12-09 15:40:00,90.53,90.59,90.52,90.55,32500.0,70.6484,70.6952,70.6406,70.664,32500.0
2013-12-09 15:45:00,90.54,90.56,90.49,90.55,65500.0,70.6562,70.6718,70.6172,70.664,65500.0
2013-12-09 15:50:00,90.55,90.6,90.51,90.51,53400.0,70.664,70.703,70.6328,70.6328,53400.0
2013-12-09 15:55:00,90.51,90.52,90.44,90.5,161400.0,70.6328,70.6406,70.5782,70.625,161400.0
2013-12-10 09:30:00,90.49,90.73,90.11,90.19,44000.0,70.6172,70.8045,70.3207,70.3831,44000.0
2013-12-10 09:35:00,90.17,90.33,90.15,90.26,22400.0,70.3675,70.4923,70.3519,70.4377,22400.0
2013-12-10 09:40:00,90.23,90.23,90.06,90.13,16100.0,70.4143,70.4143,70.2816,70.3363,16100.0
2013-12-10 09:45:00,90.09,90.33,90.09,90.24,21400.0,70.3051,70.4923,70.3051,70.4221,21400.0
2013-12-10 09:50:00,90.25,90.55,90.23,90.48,25700.0,70.4299,70.664,70.4143,70.6094,25700.0
2013-12-10 09:55:00,90.48,90.53,90.41,90.46,7300.0,70.6094,70.6484,70.5548,70.5938,7300.0
2013-12-10 10:00:00,90.5,90.55,90.44,90.52,21900.0,70.625,70.664,70.5782,70.6406,21900.0
2013-12-10 10:05:00,90.5,90.71,90.5,90.7,41900.0,70.625,70.7889,70.625,70.7811,41900.0
2013-12-10 10:10:00,90.69,90.71,90.59,90.62,12600.0,70.7733,70.7889,70.6952,70.7187,12600.0
2013-12-10 10:15:00,90.63,90.79,90.62,90.73,20100.0,70.7265,70.8513,70.7187,70.8045,20100.0
2013-12-10 10:20:00,90.7,90.79,90.67,90.78,8000.0,70.7811,70.8513,70.7577,70.8435,8000.0
2013-12-10 10:25:00,90.78,90.92,90.75,90.88,12400.0,70.8435,70.9528,70.8201,70.9216,12400.0
2013-12-10 10:30:00,90.88,90.95,90.82,90.86,13800.0,70.9216,70.9762,70.8747,70.9059,13800.0
2013-12-10 10:35:00,90.82,90.94,90.82,90.91,24800.0,70.8747,70.9684,70.8747,70.945,24800.0
2013-12-10 10:40:00,90.91,90.96,90.82,90.84,17300.0,70.945,70.984,70.8747,70.8903,17300.0
2013-12-10 10:45:00,90.8,90.84,90.79,90.81,4600.0,70.8591,70.8903,70.8513,70.8669,4600.0
2013-12-10 10:50:00,90.77,90.81,90.75,90.76,14300.0,70.8357,70.8669,70.8201,70.8279,14300.0
2013-12-10 10:55:00,90.78,90.84,90.69,90.71,10700.0,70.8435,70.8903,70.7733,70.7889,10700.0
2013-12-10 11:00:00,90.71,90.76,90.67,90.67,12200.0,70.7889,70.8279,70.7577,70.7577,12200.0
2013-12-10 11:05:00,90.67,90.69,90.5,90.54,10100.0,70.7577,70.7733,70.625,70.6562,10100.0
2013-12-10 11:10:00,90.52,90.53,90.44,90.51,11900.0,70.6406,70.6484,70.5782,70.6328,11900.0
2013-12-10 11:15:00,90.52,90.56,90.49,90.56,13600.0,70.6406,70.6718,70.6172,70.6718,13600.0
2013-12-10 11:20:00,90.54,90.55,90.47,90.47,9200.0,70.6562,70.664,70.6016,70.6016,9200.0
2013-12-10 11:25:00,90.48,90.54,90.48,90.52,7100.0,70.6094,70.6562,70.6094,70.6406,7100.0
2013-12-10 11:30:00,90.5,90.51,90.4,90.4,18000.0,70.625,70.6328,70.547,70.547,18000.0
2013-12-10 11:35:00,90.42,90.44,90.38,90.39,8700.0,70.5626,70.5782,70.5314,70.5392,8700.0
2013-12-10 11:40:00,90.37,90.43,90.37,90.42,6200.0,70.5236,70.5704,70.5236,70.5626,6200.0
2013-12-10 11:45:00,90.41,90.43,90.36,90.37,5500.0,70.5548,70.5704,70.5158,70.5236,5500.0
2013-12-10 11:50:00,90.38,90.41,90.27,90.27,7800.0,70.5314,70.5548,70.4455,70.4455,7800.0
2013-12-10 11:55:00,90.26,90.29,90.2,90.28,9700.0,70.4377,70.4611,70.3909,70.4533,9700.0
2013-12-10 12:00:00,90.29,90.3,90.23,90.27,6800.0,70.4611,70.4689,70.4143,70.4455,6800.0
2013-12-10 12:05:00,90.26,90.26,90.2,90.21,6000.0,70.4377,70.4377,70.3909,70.3987,6000.0
2013-12-10 12:10:00,90.21,90.26,90.21,90.26,7000.0,70.3987,70.4377,70.3987,70.4377,7000.0
2013-12-10 12:15:00,90.27,90.33,90.27,90.33,8300.0,70.4455,70.4923,70.4455,70.4923,8300.0
2013-12-10 12:20:00,90.3,90.32,90.26,90.3,7600.0,70.4689,70.4845,70.4377,70.4689,7600.0
2013-12-10 12:25:00,90.31,90.37,90.31,90.36,7400.0,70.4767,70.5236,70.4767,70.5158,7400.0
2013-12-10 12:30:00,90.37,90.44,90.35,90.43,11700.0,70.5236,70.5782,70.508,70.5704,11700.0
2013-12-10 12:35:00,90.42,90.44,90.34,90.34,7900.0,70.5626,70.5782,70.5001,70.5001,7900.0
2013-12-10 12:40:00,90.35,90.39,90.31,90.37,10200.0,70.508,70.5392,70.4767,70.5236,10200.0
2013-12-10 12:45:00,90.38,90.42,90.38,90.4,6000.0,70.5314,70.5626,70.5314,70.547,6000.0
2013-12-10 12:50:00,90.39,90.42,90.35,90.38,8700.0,70.5392,70.5626,70.508,70.5314,8700.0
2013-12-10 12:55:00,90.39,90.39,90.31,90.34,12400.0,70.5392,70.5392,70.4767,70.5001,12400.0
2013-12-10 13:00:00,90.33,90.41,90.31,90.39,8700.0,70.4923,70.5548,70.4767,70.5392,8700.0
2013-12-10 13:05:00,90.4,90.41,90.34,90.36,5700.0,70.547,70.5548,70.5001,70.5158,5700.0
2013-12-10 13:10:00,90.35,90.39,90.33,90.38,8500.0,70.508,70.5392,70.4923,70.5314,8500.0
2013-12-10 13:15:00,90.37,90.38,90.3,90.3,17000.0,70.5236,70.5314,70.4689,70.4689,17000.0
2013-12-10 13:20:00,90.29,90.29,90.22,90.24,7800.0,70.4611,70.4611,70.4065,70.4221,7800.0
2013-12-10 13:25:00,90.24,90.24,90.15,90.22,14000.0,70.4221,70.4221,70.3519,70.4065,14000.0
2013-12-10 13:30:00,90.23,90.23,90.17,90.2,7600.0,70.4143,70.4143,70.3675,70.3909,7600.0
2013-12-10 13:35:00,90.2,90.25,90.15,90.22,9800.0,70.3909,70.4299,70.3519,70.4065,9800.0
2013-12-10 13:40:00,90.22,90.24,90.21,90.24,4900.0,70.4065,70.4221,70.3987,70.4221,4900.0
2013-12-10 13:45:00,90.23,90.27,90.21,90.26,5400.0,70.4143,70.4455,70.3987,70.4377,5400.0
2013-12-10 13:50:00,90.27,90.28,90.22,90.25,7700.0,70.4455,70.4533,70.4065,70.4299,7700.0
2013-12-10 13:55:00,90.24,90.24,90.13,90.17,7700.0,70.4221,70.4221,70.3363,70.3675,7700.0
2013-12-10 14:00:00,90.16,90.17,90.13,90.14,9300.0,70.3597,70.3675,70.3363,70.3441,9300.0
2013-12-10 14:05:00,90.14,90.16,90.13,90.15,9800.0,70.3441,70.3597,70.3363,70.3519,9800.0
2013-12-10 14:10:00,90.16,90.16,90.06,90.07,14900.0,70.3597,70.3597,70.2816,70.2894,14900.0
2013-12-10 14:15:00,90.06,90.07,89.97,89.97,17200.0,70.2816,70.2894,70.2114,70.2114,17200.0
2013-12-10 14:20:00,89.97,89.97,89.93,89.95,16500.0,70.2114,70.2114,70.1802,70.1958,16500.0
2013-12-10 14:25:00,89.95,89.95,89.85,89.88,24900.0,70.1958,70.1958,70.1178,70.1412,24900.0
2013-12-10 14:30:00,89.89,89.89,89.74,89.74,22600.0,70.149,70.149,70.0319,70.0319,22600.0
2013-12-10 14:35:00,89.74,89.82,89.74,89.79,25800.0,70.0319,70.0943,70.0319,70.0709,25800.0
2013-12-10 14:40:00,89.78,89.81,89.74,89.77,13900.0,70.0631,70.0865,70.0319,70.0553,13900.0
2013-12-10 14:45:00,89.76,89.78,89.71,89.76,18800.0,70.0475,70.0631,70.0085,70.0475,18800.0
2013-12-10 14:50:00,89.77,89.77,89.71,89.76,14500.0,70.0553,70.0553,70.0085,70.0475,14500.0
2013-12-10 14:55:00,89.75,89.84,89.74,89.81,18800.0,70.0397,70.11,70.0319,70.0865,18800.0
2013-12-10 15:00:00,89.82,89.9,89.81,89.84,25200.0,70.0943,70.1568,70.0865,70.11,25200.0
2013-12-10 15:05:00,89.83,89.94,89.83,89.91,17500.0,70.1022,70.188,70.1022,70.1646,17500.0
2013-12-10 15:10:00,89.9,89.93,89.89,89.91,15600.0,70.1568,70.1802,70.149,70.1646,15600.0
2013-12-10 15:15:00,89.92,89.92,89.81,89.81,19600.0,70.1724,70.1724,70.0865,70.0865,19600.0
2013-12-10 15:20:00,89.8,89.87,89.79,89.84,19200.0,70.0787,70.1334,70.0709,70.11,19200.0
2013-12-10 15:25:00,89.83,89.85,89.8,89.82,27300.0,70.1022,70.1178,70.0787,70.0943,27300.0
2013-12-10 15:30:00,89.84,89.86,89.82,89.84,20100.0,70.11,70.1256,70.0943,70.11,20100.0
2013-12-10 15:35:00,89.83,89.83,89.74,89.76,38700.0,70.1022,70.1022,70.0319,70.0475,38700.0
2013-12-10 15:40:00,89.75,89.79,89.72,89.76,30100.0,70.0397,70.0709,70.0163,70.0475,30100.0
2013-12-10 15:45:00,89.77,89.8,89.69,89.72,50500.0,70.0553,70.0787,69.9929,70.0163,50500.0
2013-12-10 15:50:00,89.73,89.77,89.72,89.77,61900.0,70.0241,70.0553,70.0163,70.0553,61900.0
2013-12-10 15:55:00,89.77,89.81,89.75,89.78,68800.0,70.0553,70.0865,70.0397,70.0631,68800.0
2013-12-11 09:30:00,89.48,89.77,89.3,89.3,37600.0,69.829,70.0553,69.6885,69.6885,37600.0
2013-12-11 09:35:00,89.39,89.39,89.11,89.12,22200.0,69.7588,69.7588,69.5403,69.5481,22200.0
2013-12-11 09:40:00,89.09,89.43,89.03,89.43,84800.0,69.5247,69.79,69.4778,69.79,84800.0
2013-12-11 09:45:00,89.47,89.51,89.34,89.39,40000.0,69.8212,69.8524,69.7198,69.7588,40000.0
2013-12-11 09:50:00,89.34,89.75,89.29,89.7,41000.0,69.7198,70.0397,69.6807,70.0007,41000.0
2013-12-11 09:55:00,89.7,89.74,89.6,89.63,23300.0,70.0007,70.0319,69.9227,69.9461,23300.0
2013-12-11 10:00:00,89.69,89.74,89.61,89.66,23900.0,69.9929,70.0319,69.9305,69.9695,23900.0
2013-12-11 10:05:00,89.68,89.73,89.42,89.54,24900.0,69.9851,70.0241,69.7822,69.8758,24900.0
2013-12-11 10:10:00,89.51,89.57,89.47,89.53,15600.0,69.8524,69.8992,69.8212,69.868,15600.0
2013-12-11 10:15:00,89.54,89.54,89.31,89.31,7300.0,69.8758,69.8758,69.6963,69.6963,7300.0
2013-12-11 10:20:00,89.3,89.37,89.16,89.21,18200.0,69.6885,69.7432,69.5793,69.6183,18200.0
2013-12-11 10:25:00,89.21,89.26,89.1,89.1,15700.0,69.6183,69.6573,69.5325,69.5325,15700.0
2013-12-11 10:30:00,89.12,89.23,89.08,89.23,14600.0,69.5481,69.6339,69.5169,69.6339,14600.0
2013-12-11 10:35:00,89.25,89.33,89.19,89.29,9600.0,69.6495,69.712,69.6027,69.6807,9600.0
2013-12-11 10:40:00,89.31,89.44,89.31,89.4,8800.0,69.6963,69.7978,69.6963,69.7666,8800.0
2013-12-11 10:45:00,89.4,89.4,89.3,89.33,7300.0,69.7666,69.7666,69.6885,69.712,7300.0
2013-12-11 10:50:00,89.33,89.46,89.31,89.42,8700.0,69.712,69.8134,69.6963,69.7822,8700.0
2013-12-11 10:55:00,89.42,89.46,89.34,89.46,6600.0,69.7822,69.8134,69.7198,69.8134,6600.0
2013-12-11 11:00:00,89.46,89.46,89.38,89.45,7700.0,69.8134,69.8134,69.751,69.8056,7700.0
2013-12-11 11:05:00,89.44,89.49,89.37,89.42,13100.0,69.7978,69.8368,69.7432,69.7822,13100.0
2013-12-11 11:10:00,89.38,89.45,89.38,89.42,29400.0,69.751,69.8056,69.751,69.7822,29400.0
2013-12-11 11:15:00,89.42,89.42,89.17,89.23,21300.0,69.7822,69.7822,69.5871,69.6339,21300.0
2013-12-11 11:20:00,89.24,89.26,89.01,89.03,15900.0,69.6417,69.6573,69.4622,69.4778,15900.0
2013-12-11 11:25:00,89.02,89.05,88.95,88.95,13700.0,69.47,69.4934,69.4154,69.4154,13700.0
2013-12-11 11:30:00,88.96,88.96,88.82,88.87,12600.0,69.4232,69.4232,69.314,69.353,12600.0
2013-12-11 11:35:00,88.86,88.86,88.71,88.77,19300.0,69.3452,69.3452,69.2281,69.2749,19300.0
2013-12-11 11:40:00,88.77,88.85,88.76,88.76,12900.0,69.2749,69.3374,69.2671,69.2671,12900.0
2013-12-11 11:45:00,88.77,88.77,88.66,88.71,16900.0,69.2749,69.2749,69.1891,69.2281,16900.0
2013-12-11 11:50:00,88.72,88.73,88.55,88.56,26800.0,69.2359,69.2437,69.1033,69.1111,26800.0
2013-12-11 11:55:00,88.57,88.66,88.53,88.66,20900.0,69.1189,69.1891,69.0876,69.1891,20900.0
2013-12-11 12:00:00,88.66,88.66,88.47,88.48,13900.0,69.1891,69.1891,69.0408,69.0486,13900.0
2013-12-11 12:05:00,88.48,88.59,88.48,88.53,17700.0,69.0486,69.1345,69.0486,69.0876,17700.0
2013-12-11 12:10:00,88.54,88.62,88.5,88.61,10100.0,69.0955,69.1579,69.0642,69.1501,10100.0
2013-12-11 12:15:00,88.61,88.61,88.47,88.6,6100.0,69.1501,69.1501,69.0408,69.1423,6100.0
2013-12-11 12:20:00,88.61,88.61,88.51,88.52,6400.0,69.1501,69.1501,69.072,69.0798,6400.0
2013-12-11 12:25:00,88.51,88.57,88.47,88.57,8200.0,69.072,69.1189,69.0408,69.1189,8200.0
2013-12-11 12:30:00,88.55,88.62,88.53,88.61,14000.0,69.1033,69.1579,69.0876,69.1501,14000.0
2013-12-11 12:35:00,88.62,88.75,88.62,88.71,8500.0,69.1579,69.2593,69.1579,69.2281,8500.0
2013-12-11 12:40:00,88.71,88.73,88.69,88.7,5800.0,69.2281,69.2437,69.2125,69.2203,5800.0
2013-12-11 12:45:00,88.72,88.72,88.68,88.71,10900.0,69.2359,69.2359,69.2047,69.2281,10900.0
2013-12-11 12:50:00,88.67,88.68,88.55,88.55,12600.0,69.1969,69.2047,69.1033,69.1033,12600.0
2013-12-11 12:55:00,88.55,88.55,88.4,88.53,37000.0,69.1033,69.1033,68.9862,69.0876,37000.0
2013-12-11 13:00:00,88.54,88.58,88.48,88.56,20300.0,69.0955,69.1267,69.0486,69.1111,20300.0
2013-12-11 13:05:00,88.57,88.58,88.49,88.56,8300.0,69.1189,69.1267,69.0564,69.1111,8300.0
2013-12-11 13:10:00,88.56,88.59,88.53,88.53,10900.0,69.1111,69.1345,69.0876,69.0876,10900.0
2013-12-11 13:15:00,88.53,88.58,88.51,88.53,7100.0,69.0876,69.1267,69.072,69.0876,7100.0
2013-12-11 13:20:00,88.53,88.57,88.52,88.56,14200.0,69.0876,69.1189,69.0798,69.1111,14200.0
2013-12-11 13:25:00,88.55,88.55,88.44,88.45,6700.0,69.1033,69.1033,69.0174,69.0252,6700.0
2013-12-11 13:30:00,88.46,88.56,88.44,88.55,11000.0,69.033,69.1111,69.0174,69.1033,11000.0
2013-12-11 13:35:00,88.55,88.57,88.52,88.55,13000.0,69.1033,69.1189,69.0798,69.1033,13000.0
2013-12-11 13:40:00,88.54,88.57,88.52,88.55,19100.0,69.0955,69.1189,69.0798,69.1033,19100.0
2013-12-11 13:45:00,88.54,88.61,88.5,88.6,23800.0,69.0955,69.1501,69.0642,69.1423,23800.0
2013-12-11 13:50:00,88.61,88.61,88.54,88.57,6100.0,69.1501,69.1501,69.0955,69.1189,6100.0
2013-12-11 13:55:00,88.57,88.63,88.57,88.61,10800.0,69.1189,69.1657,69.1189,69.1501,10800.0
2013-12-11 14:00:00,88.61,88.61,88.56,88.58,20700.0,69.1501,69.1501,69.1111,69.1267,20700.0
2013-12-11 14:05:00,88.58,88.59,88.44,88.45,13300.0,69.1267,69.1345,69.0174,69.0252,13300.0
2013-12-11 14:10:00,88.45,88.49,88.4,88.43,10500.0,69.0252,69.0564,68.9862,69.0096,10500.0
2013-12-11 14:15:00,88.43,88.43,88.26,88.27,37600.0,69.0096,69.0096,68.8769,68.8847,37600.0
2013-12-11 14:20:00,88.27,88.43,88.27,88.42,10400.0,68.8847,69.0096,68.8847,69.0018,10400.0
2013-12-11 14:25:00,88.4,88.45,88.34,88.44,8400.0,68.9862,69.0252,68.9394,69.0174,8400.0
2013-12-11 14:30:00,88.44,88.46,88.38,88.46,13400.0,69.0174,69.033,68.9706,69.033,13400.0
2013-12-11 14:35:00,88.45,88.53,88.45,88.5,13600.0,69.0252,69.0876,69.0252,69.0642,13600.0
2013-12-11 14:40:00,88.5,88.5,88.43,88.49,10700.0,69.0642,69.0642,69.0096,69.0564,10700.0
2013-12-11 14:45:00,88.49,88.54,88.48,88.51,20100.0,69.0564,69.0955,69.0486,69.072,20100.0
2013-12-11 14:50:00,88.51,88.51,88.47,88.49,9700.0,69.072,69.072,69.0408,69.0564,9700.0
2013-12-11 14:55:00,88.49,88.49,88.42,88.45,13000.0,69.0564,69.0564,69.0018,69.0252,13000.0
2013-12-11 15:00:00,88.46,88.49,88.43,88.48,27300.0,69.033,69.0564,69.0096,69.0486,27300.0
2013-12-11 15:05:00,88.48,88.49,88.41,88.44,22500.0,69.0486,69.0564,68.994,69.0174,22500.0
2013-12-11 15:10:00,88.44,88.46,88.3,88.33,33300.0,69.0174,69.033,68.9082,68.9316,33300.0
2013-12-11 15:15:00,88.34,88.34,88.23,88.25,59300.0,68.9394,68.9394,68.8535,68.8691,59300.0
2013-12-11 15:20:00,88.25,88.28,88.15,88.28,31400.0,68.8691,68.8926,68.7911,68.8926,31400.0
2013-12-11 15:25:00,88.28,88.29,88.2,88.26,24300.0,68.8926,68.9004,68.8301,68.8769,24300.0
2013-12-11 15:30:00,88.24,88.3,88.23,88.25,36800.0,68.8613,68.9082,68.8535,68.8691,36800.0
2013-12-11 15:35:00,88.26,88.26,88.13,88.15,30100.0,68.8769,68.8769,68.7755,68.7911,30100.0
2013-12-11 15:40:00,88.13,88.13,88.06,88.06,44500.0,68.7755,68.7755,68.7209,68.7209,44500.0
2013-12-11 15:45:00,88.06,88.11,88.04,88.11,64400.0,68.7209,68.7599,68.7053,68.7599,64400.0
2013-12-11 15:50:00,88.11,88.11,88.02,88.02,76400.0,68.7599,68.7599,68.6896,68.6896,76400.0
2013-12-11 15:55:00,88.01,88.12,87.97,88.06,215800.0,68.6818,68.7677,68.6506,68.7209,215800.0
2013-12-12 09:30:00,87.65,87.94,87.6,87.85,42000.0,68.4009,68.6272,68.3619,68.557,42000.0
2013-12-12 09:35:00,87.88,87.89,87.6,87.69,27600.0,68.5804,68.5882,68.3619,68.4321,27600.0
2013-12-12 09:40:00,87.69,87.77,87.6,87.66,50200.0,68.4321,68.4946,68.3619,68.4087,50200.0
2013-12-12 09:45:00,87.66,87.66,87.53,87.54,32900.0,68.4087,68.4087,68.3073,68.3151,32900.0
2013-12-12 09:50:00,87.54,87.66,87.36,87.46,32400.0,68.3151,68.4087,68.1746,68.2526,32400.0
2013-12-12 09:55:00,87.43,87.59,87.43,87.59,29100.0,68.2292,68.3541,68.2292,68.3541,29100.0
2013-12-12 10:00:00,87.56,87.71,87.54,87.61,41500.0,68.3307,68.4477,68.3151,68.3697,41500.0
2013-12-12 10:05:00,87.62,87.72,87.6,87.66,42000.0,68.3775,68.4555,68.3619,68.4087,42000.0
2013-12-12 10:10:00,87.66,87.69,87.6,87.69,36100.0,68.4087,68.4321,68.3619,68.4321,36100.0
2013-12-12 10:15:00,87.66,87.66,87.43,87.43,31700.0,68.4087,68.4087,68.2292,68.2292,31700.0
2013-12-12 10:20:00,87.43,87.59,87.43,87.56,26900.0,68.2292,68.3541,68.2292,68.3307,26900.0
2013-12-12 10:25:00,87.55,87.7,87.48,87.68,25300.0,68.3229,68.4399,68.2682,68.4243,25300.0
2013-12-12 10:30:00,87.69,87.73,87.67,87.7,21200.0,68.4321,68.4633,68.4165,68.4399,21200.0
2013-12-12 10:35:00,87.71,87.81,87.68,87.81,11400.0,68.4477,68.5258,68.4243,68.5258,11400.0
2013-12-12 10:40:00,87.81,87.87,87.71,87.83,11900.0,68.5258,68.5726,68.4477,68.5414,11900.0
2013-12-12 10:45:00,87.86,87.9,87.79,87.89,8600.0,68.5648,68.596,68.5102,68.5882,8600.0
2013-12-12 10:50:00,87.93,87.96,87.83,87.9,14300.0,68.6194,68.6428,68.5414,68.596,14300.0
2013-12-12 10:55:00,87.9,87.94,87.81,87.91,11200.0,68.596,68.6272,68.5258,68.6038,11200.0
2013-12-12 11:00:00,87.89,87.94,87.89,87.94,8100.0,68.5882,68.6272,68.5882,68.6272,8100.0
2013-12-12 11:05:00,87.91,88.04,87.91,87.99,14900.0,68.6038,68.7053,68.6038,68.6662,14900.0
2013-12-12 11:10:00,88.02,88.03,87.99,88.02,13700.0,68.6896,68.6975,68.6662,68.6896,13700.0
2013-12-12 11:15:00,88.01,88.03,87.96,87.97,20200.0,68.6818,68.6975,68.6428,68.6506,20200.0
2013-12-12 11:20:00,87.98,88.04,87.97,87.97,9100.0,68.6584,68.7053,68.6506,68.6506,9100.0
2013-12-12 11:25:00,87.97,87.98,87.82,87.87,30300.0,68.6506,68.6584,68.5336,68.5726,30300.0
2013-12-12 11:30:00,87.82,87.87,87.81,87.82,11200.0,68.5336,68.5726,68.5258,68.5336,11200.0
2013-12-12 11:35:00,87.83,87.87,87.81,87.86,8100.0,68.5414,68.5726,68.5258,68.5648,8100.0
2013-12-12 11:40:00,87.86,87.88,87.83,87.88,5700.0,68.5648,68.5804,68.5414,68.5804,5700.0
2013-12-12 11:45:00,87.88,87.9,87.86,87.88,14500.0,68.5804,68.596,68.5648,68.5804,14500.0
2013-12-12 11:50:00,87.92,87.96,87.88,87.91,12300.0,68.6116,68.6428,68.5804,68.6038,12300.0
2013-12-12 11:55:00,87.93,87.93,87.82,87.88,15300.0,68.6194,68.6194,68.5336,68.5804,15300.0
2013-12-12 12:00:00,87.86,87.86,87.77,87.78,34000.0,68.5648,68.5648,68.4946,68.5024,34000.0
2013-12-12 12:05:00,87.78,87.8,87.77,87.79,13900.0,68.5024,68.518,68.4946,68.5102,13900.0
2013-12-12 12:10:00,87.78,87.87,87.76,87.84,13300.0,68.5024,68.5726,68.4867,68.5492,13300.0
2013-12-12 12:15:00,87.83,87.83,87.71,87.74,9500.0,68.5414,68.5414,68.4477,68.4711,9500.0
2013-12-12 12:20:00,87.74,87.75,87.62,87.64,23400.0,68.4711,68.4789,68.3775,68.3931,23400.0
2013-12-12 12:25:00,87.64,87.75,87.63,87.74,7400.0,68.3931,68.4789,68.3853,68.4711,7400.0
2013-12-12 12:30:00,87.73,87.73,87.65,87.66,8100.0,68.4633,68.4633,68.4009,68.4087,8100.0
2013-12-12 12:35:00,87.67,87.75,87.67,87.73,12900.0,68.4165,68.4789,68.4165,68.4633,12900.0
2013-12-12 12:40:00,87.73,87.75,87.66,87.68,10600.0,68.4633,68.4789,68.4087,68.4243,10600.0
2013-12-12 12:45:00,87.67,87.73,87.66,87.71,8500.0,68.4165,68.4633,68.4087,68.4477,8500.0
2013-12-12 12:50:00,87.7,87.74,87.66,87.74,7300.0,68.4399,68.4711,68.4087,68.4711,7300.0
2013-12-12 12:55:00,87.74,87.75,87.71,87.71,7200.0,68.4711,68.4789,68.4477,68.4477,7200.0
2013-12-12 13:00:00,87.71,87.77,87.71,87.75,12400.0,68.4477,68.4946,68.4477,68.4789,12400.0
2013-12-12 13:05:00,87.75,87.77,87.72,87.77,15900.0,68.4789,68.4946,68.4555,68.4946,15900.0
2013-12-12 13:10:00,87.77,87.77,87.73,87.75,11000.0,68.4946,68.4946,68.4633,68.4789,11000.0
2013-12-12 13:15:00,87.73,87.82,87.72,87.82,17900.0,68.4633,68.5336,68.4555,68.5336,17900.0
2013-12-12 13:20:00,87.81,87.83,87.76,87.76,14100.0,68.5258,68.5414,68.4867,68.4867,14100.0
2013-12-12 13:25:00,87.76,87.79,87.74,87.74,12100.0,68.4867,68.5102,68.4711,68.4711,12100.0
2013-12-12 13:30:00,87.74,87.76,87.73,87.74,9600.0,68.4711,68.4867,68.4633,68.4711,9600.0
2013-12-12 13:35:00,87.74,87.78,87.73,87.76,7100.0,68.4711,68.5024,68.4633,68.4867,7100.0
2013-12-12 13:40:00,87.76,87.77,87.73,87.76,15500.0,68.4867,68.4946,68.4633,68.4867,15500.0
2013-12-12 13:45:00,87.75,87.84,87.75,87.8,16200.0,68.4789,68.5492,68.4789,68.518,16200.0
2013-12-12 13:50:00,87.8,87.84,87.75,87.75,13400.0,68.518,68.5492,68.4789,68.4789,13400.0
2013-12-12 13:55:00,87.76,87.76,87.65,87.68,19400.0,68.4867,68.4867,68.4009,68.4243,19400.0
2013-12-12 14:00:00,87.68,87.76,87.68,87.69,16900.0,68.4243,68.4867,68.4243,68.4321,16900.0
2013-12-12 14:05:00,87.72,87.79,87.68,87.78,15300.0,68.4555,68.5102,68.4243,68.5024,15300.0
2013-12-12 14:10:00,87.8,87.8,87.75,87.77,17100.0,68.518,68.518,68.4789,68.4946,17100.0
2013-12-12 14:15:00,87.77,87.79,87.75,87.77,10400.0,68.4946,68.5102,68.4789,68.4946,10400.0
2013-12-12 14:20:00,87.78,87.78,87.73,87.75,14600.0,68.5024,68.5024,68.4633,68.4789,14600.0
2013-12-12 14:25:00,87.77,87.77,87.73,87.75,12800.0,68.4946,68.4946,68.4633,68.4789,12800.0
2013-12-12 14:30:00,87.75,87.78,87.74,87.78,16500.0,68.4789,68.5024,68.4711,68.5024,16500.0
2013-12-12 14:35:00,87.78,87.78,87.71,87.73,8500.0,68.5024,68.5024,68.4477,68.4633,8500.0
2013-12-12 14:40:00,87.73,87.73,87.68,87.73,9800.0,68.4633,68.4633,68.4243,68.4633,9800.0
2013-12-12 14:45:00,87.73,87.73,87.68,87.73,8700.0,68.4633,68.4633,68.4243,68.4633,8700.0
2013-12-12 14:50:00,87.72,87.78,87.68,87.76,14500.0,68.4555,68.5024,68.4243,68.4867,14500.0
2013-12-12 14:55:00,87.77,87.81,87.77,87.8,11800.0,68.4946,68.5258,68.4946,68.518,11800.0
2013-12-12 15:00:00,87.8,87.8,87.71,87.75,15600.0,68.518,68.518,68.4477,68.4789,15600.0
2013-12-12 15:05:00,87.75,87.75,87.65,87.68,16500.0,68.4789,68.4789,68.4009,68.4243,16500.0
2013-12-12 15:10:00,87.67,87.68,87.6,87.62,16800.0,68.4165,68.4243,68.3619,68.3775,16800.0
2013-12-12 15:15:00,87.63,87.65,87.59,87.63,11600.0,68.3853,68.4009,68.3541,68.3853,11600.0
2013-12-12 15:20:00,87.62,87.74,87.62,87.72,14000.0,68.3775,68.4711,68.3775,68.4555,14000.0
2013-12-12 15:25:00,87.73,87.75,87.7,87.7,14200.0,68.4633,68.4789,68.4399,68.4399,14200.0
2013-12-12 15:30:00,87.7,87.77,87.7,87.77,15400.0,68.4399,68.4946,68.4399,68.4946,15400.0
2013-12-12 15:35:00,87.77,87.78,87.63,87.63,24700.0,68.4946,68.5024,68.3853,68.3853,24700.0
2013-12-12 15:40:00,87.64,87.67,87.62,87.64,29700.0,68.3931,68.4165,68.3775,68.3931,29700.0
2013-12-12 15:45:00,87.63,87.63,87.49,87.49,51700.0,68.3853,68.3853,68.276,68.276,51700.0
2013-12-12 15:50:00,87.48,87.53,87.46,87.5,47900.0,68.2682,68.3073,68.2526,68.2838,47900.0
2013-12-12 15:55:00,87.49,87.53,87.41,87.51,84600.0,68.276,68.3073,68.2136,68.2917,84600.0
2013-12-13 09:30:00,87.71,88.05,87.46,87.9,28700.0,68.4477,68.7131,68.2526,68.596,28700.0
2013-12-13 09:35:00,87.9,87.98,87.78,87.86,22300.0,68.596,68.6584,68.5024,68.5648,22300.0
2013-12-13 09:40:00,87.86,87.91,87.74,87.88,12600.0,68.5648,68.6038,68.4711,68.5804,12600.0
2013-12-13 09:45:00,87.9,87.95,87.81,87.85,14000.0,68.596,68.635,68.5258,68.557,14000.0
2013-12-13 09:50:00,87.9,87.98,87.82,87.84,16100.0,68.596,68.6584,68.5336,68.5492,16100.0
2013-12-13 09:55:00,87.81,87.94,87.77,87.82,12300.0,68.5258,68.6272,68.4946,68.5336,12300.0
2013-12-13 10:00:00,87.81,87.82,87.71,87.81,8800.0,68.5258,68.5336,68.4477,68.5258,8800.0
2013-12-13 10:05:00,87.75,87.9,87.75,87.9,7600.0,68.4789,68.596,68.4789,68.596,7600.0
2013-12-13 10:10:00,87.91,87.93,87.79,87.86,29600.0,68.6038,68.6194,68.5102,68.5648,29600.0
2013-12-13 10:15:00,87.86,87.87,87.68,87.7,14700.0,68.5648,68.5726,68.4243,68.4399,14700.0
2013-12-13 10:20:00,87.76,87.79,87.68,87.72,10100.0,68.4867,68.5102,68.4243,68.4555,10100.0
2013-12-13 10:25:00,87.74,87.89,87.7,87.85,5300.0,68.4711,68.5882,68.4399,68.557,5300.0
2013-12-13 10:30:00,87.86,87.97,87.85,87.94,7000.0,68.5648,68.6506,68.557,68.6272,7000.0
2013-12-13 10:35:00,87.94,87.98,87.89,87.89,4200.0,68.6272,68.6584,68.5882,68.5882,4200.0
2013-12-13 10:40:00,87.91,87.97,87.83,87.83,10000.0,68.6038,68.6506,68.5414,68.5414,10000.0
2013-12-13 10:45:00,87.86,87.88,87.79,87.79,8500.0,68.5648,68.5804,68.5102,68.5102,8500.0
2013-12-13 10:50:00,87.82,87.9,87.77,87.9,8300.0,68.5336,68.596,68.4946,68.596,8300.0
2013-12-13 10:55:00,87.87,87.93,87.86,87.91,7600.0,68.5726,68.6194,68.5648,68.6038,7600.0
2013-12-13 11:00:00,87.89,87.97,87.89,87.94,9600.0,68.5882,68.6506,68.5882,68.6272,9600.0
2013-12-13 11:05:00,87.91,87.95,87.91,87.92,4800.0,68.6038,68.635,68.6038,68.6116,4800.0
2013-12-13 11:10:00,87.93,87.97,87.9,87.93,4100.0,68.6194,68.6506,68.596,68.6194,4100.0
2013-12-13 11:15:00,87.91,88.06,87.91,88.05,7300.0,68.6038,68.7209,68.6038,68.7131,7300.0
2013-12-13 11:20:00,88.05,88.12,88.03,88.07,24300.0,68.7131,68.7677,68.6975,68.7287,24300.0
2013-12-13 11:25:00,88.09,88.16,88.08,88.08,7400.0,68.7443,68.7989,68.7365,68.7365,7400.0
2013-12-13 11:30:00,88.07,88.15,88.06,88.15,7700.0,68.7287,68.7911,68.7209,68.7911,7700.0
2013-12-13 11:35:00,88.13,88.18,88.11,88.18,6600.0,68.7755,68.8145,68.7599,68.8145,6600.0
2013-12-13 11:40:00,88.16,88.26,88.16,88.24,6600.0,68.7989,68.8769,68.7989,68.8613,6600.0
2013-12-13 11:45:00,88.24,88.26,88.16,88.18,5100.0,68.8613,68.8769,68.7989,68.8145,5100.0
2013-12-13 11:50:00,88.15,88.24,88.15,88.2,4300.0,68.7911,68.8613,68.7911,68.8301,4300.0
2013-12-13 11:55:00,88.2,88.28,88.18,88.27,12900.0,68.8301,68.8926,68.8145,68.8847,12900.0
2013-12-13 12:00:00,88.27,88.34,88.25,88.33,12200.0,68.8847,68.9394,68.8691,68.9316,12200.0
2013-12-13 12:05:00,88.32,88.34,88.25,88.34,7800.0,68.9238,68.9394,68.8691,68.9394,7800.0
2013-12-13 12:10:00,88.29,88.38,88.29,88.38,4900.0,68.9004,68.9706,68.9004,68.9706,4900.0
2013-12-13 12:15:00,88.38,88.4,88.31,88.35,5800.0,68.9706,68.9862,68.916,68.9472,5800.0
2013-12-13 12:20:00,88.37,88.45,88.37,88.4,9100.0,68.9628,69.0252,68.9628,68.9862,9100.0
2013-12-13 12:25:00,88.4,88.45,88.38,88.45,7100.0,68.9862,69.0252,68.9706,69.0252,7100.0
2013-12-13 12:30:00,88.45,88.45,88.41,88.41,4900.0,69.0252,69.0252,68.994,68.994,4900.0
2013-12-13 12:35:00,88.41,88.45,88.38,88.43,4800.0,68.994,69.0252,68.9706,69.0096,4800.0
2013-12-13 12:40:00,88.45,88.47,88.41,88.45,8000.0,69.0252,69.0408,68.994,69.0252,8000.0
2013-12-13 12:45:00,88.45,88.48,88.43,88.44,3600.0,69.0252,69.0486,69.0096,69.0174,3600.0
2013-12-13 12:50:00,88.43,88.43,88.39,88.43,2400.0,69.0096,69.0096,68.9784,69.0096,2400.0
2013-12-13 12:55:00,88.43,88.52,88.42,88.52,11000.0,69.0096,69.0798,69.0018,69.0798,11000.0
2013-12-13 13:00:00,88.52,88.57,88.51,88.57,6500.0,69.0798,69.1189,69.072,69.1189,6500.0
2013-12-13 13:05:00,88.55,88.57,88.52,88.57,6100.0,69.1033,69.1189,69.0798,69.1189,6100.0
2013-12-13 13:10:00,88.55,88.56,88.51,88.56,9700.0,69.1033,69.1111,69.072,69.1111,9700.0
2013-12-13 13:15:00,88.55,88.56,88.51,88.53,5600.0,69.1033,69.1111,69.072,69.0876,5600.0
2013-12-13 13:20:00,88.53,88.53,88.46,88.47,6100.0,69.0876,69.0876,69.033,69.0408,6100.0
2013-12-13 13:25:00,88.46,88.47,88.42,88.46,6700.0,69.033,69.0408,69.0018,69.033,6700.0
2013-12-13 13:30:00,88.45,88.49,88.41,88.46,6400.0,69.0252,69.0564,68.994,69.033,6400.0
2013-12-13 13:35:00,88.47,88.55,88.47,88.52,8100.0,69.0408,69.1033,69.0408,69.0798,8100.0
2013-12-13 13:40:00,88.52,88.52,88.47,88.5,12400.0,69.0798,69.0798,69.0408,69.0642,12400.0
2013-12-13 13:45:00,88.48,88.51,88.47,88.48,9000.0,69.0486,69.072,69.0408,69.0486,9000.0
2013-12-13 13:50:00,88.48,88.48,88.43,88.45,5100.0,69.0486,69.0486,69.0096,69.0252,5100.0
2013-12-13 13:55:00,88.45,88.46,88.36,88.4,9100.0,69.0252,69.033,68.955,68.9862,9100.0
2013-12-13 14:00:00,88.4,88.41,88.22,88.22,11700.0,68.9862,68.994,68.8457,68.8457,11700.0
2013-12-13 14:05:00,88.2,88.22,88.13,88.14,5500.0,68.8301,68.8457,68.7755,68.7833,5500.0
2013-12-13 14:10:00,88.14,88.14,87.98,88.04,5600.0,68.7833,68.7833,68.6584,68.7053,5600.0
2013-12-13 14:15:00,88.03,88.08,88.01,88.04,5100.0,68.6975,68.7365,68.6818,68.7053,5100.0
2013-12-13 14:20:00,88.03,88.04,87.93,87.94,13300.0,68.6975,68.7053,68.6194,68.6272,13300.0
2013-12-13 14:25:00,87.91,87.95,87.87,87.91,7400.0,68.6038,68.635,68.5726,68.6038,7400.0
2013-12-13 14:30:00,87.9,87.95,87.86,87.95,9800.0,68.596,68.635,68.5648,68.635,9800.0
2013-12-13 14:35:00,87.94,87.95,87.91,87.95,5000.0,68.6272,68.635,68.6038,68.635,5000.0
2013-12-13 14:40:00,87.94,87.97,87.91,87.97,5600.0,68.6272,68.6506,68.6038,68.6506,5600.0
2013-12-13 14:45:00,87.95,88.08,87.95,88.06,14400.0,68.635,68.7365,68.635,68.7209,14400.0
2013-12-13 14:50:00,88.04,88.12,88.04,88.11,10400.0,68.7053,68.7677,68.7053,68.7599,10400.0
2013-12-13 14:55:00,88.11,88.14,88.07,88.11,11300.0,68.7599,68.7833,68.7287,68.7599,11300.0
2013-12-13 15:00:00,88.11,88.2,88.1,88.15,9400.0,68.7599,68.8301,68.7521,68.7911,9400.0
2013-12-13 15:05:00,88.17,88.19,88.13,88.13,7500.0,68.8067,68.8223,68.7755,68.7755,7500.0
2013-12-13 15:10:00,88.13,88.2,88.12,88.2,7700.0,68.7755,68.8301,68.7677,68.8301,7700.0
2013-12-13 15:15:00,88.17,88.21,88.15,88.17,9000.0,68.8067,68.8379,68.7911,68.8067,9000.0
2013-12-13 15:20:00,88.17,88.22,88.15,88.21,8100.0,68.8067,68.8457,68.7911,68.8379,8100.0
2013-12-13 15:25:00,88.2,88.26,88.18,88.22,10100.0,68.8301,68.8769,68.8145,68.8457,10100.0
2013-12-13 15:30:00,88.21,88.24,88.18,88.19,11800.0,68.8379,68.8613,68.8145,68.8223,11800.0
2013-12-13 15:35:00,88.17,88.17,88.03,88.03,12600.0,68.8067,68.8067,68.6975,68.6975,12600.0
2013-12-13 15:40:00,88.01,88.14,88.01,88.13,19300.0,68.6818,68.7833,68.6818,68.7755,19300.0
2013-12-13 15:45:00,88.13,88.13,88.09,88.1,27800.0,68.7755,68.7755,68.7443,68.7521,27800.0
2013-12-13 15:50:00,88.11,88.13,88.03,88.08,36700.0,68.7599,68.7755,68.6975,68.7365,36700.0
2013-12-13 15:55:00,88.08,88.09,87.94,87.96,59100.0,68.7365,68.7443,68.6272,68.6428,59100.0
2013-12-16 09:30:00,88.83,89.21,88.71,89.11,48100.0,69.3218,69.6183,69.2281,69.5403,48100.0
2013-12-16 09:35:00,89.12,89.51,89.0,89.03,22300.0,69.5481,69.8524,69.4544,69.4778,22300.0
2013-12-16 09:40:00,89.07,89.33,89.03,89.16,28600.0,69.5091,69.712,69.4778,69.5793,28600.0
2013-12-16 09:45:00,89.22,89.45,89.22,89.39,17900.0,69.6261,69.8056,69.6261,69.7588,17900.0
2013-12-16 09:50:00,89.4,89.7,89.38,89.6,75200.0,69.7666,70.0007,69.751,69.9227,75200.0
2013-12-16 09:55:00,89.62,89.66,89.48,89.55,18300.0,69.9383,69.9695,69.829,69.8836,18300.0
2013-12-16 10:00:00,89.55,89.61,89.43,89.52,23100.0,69.8836,69.9305,69.79,69.8602,23100.0
2013-12-16 10:05:00,89.5,89.57,89.45,89.46,24600.0,69.8446,69.8992,69.8056,69.8134,24600.0
2013-12-16 10:10:00,89.44,89.56,89.33,89.33,13600.0,69.7978,69.8914,69.712,69.712,13600.0
2013-12-16 10:15:00,89.34,89.45,89.24,89.36,70100.0,69.7198,69.8056,69.6417,69.7354,70100.0
2013-12-16 10:20:00,89.39,89.45,89.3,89.45,13600.0,69.7588,69.8056,69.6885,69.8056,13600.0
2013-12-16 10:25:00,89.44,89.52,89.41,89.48,19000.0,69.7978,69.8602,69.7744,69.829,19000.0
2013-12-16 10:30:00,89.49,89.53,89.44,89.52,28900.0,69.8368,69.868,69.7978,69.8602,28900.0
2013-12-16 10:35:00,89.5,89.56,89.47,89.54,19300.0,69.8446,69.8914,69.8212,69.8758,19300.0
2013-12-16 10:40:00,89.52,89.61,89.51,89.61,11600.0,69.8602,69.9305,69.8524,69.9305,11600.0
2013-12-16 10:45:00,89.63,89.65,89.58,89.61,13300.0,69.9461,69.9617,69.9071,69.9305,13300.0
2013-12-16 10:50:00,89.6,89.61,89.51,89.58,31100.0,69.9227,69.9305,69.8524,69.9071,31100.0
2013-12-16 10:55:00,89.58,89.72,89.58,89.72,15400.0,69.9071,70.0163,69.9071,70.0163,15400.0
2013-12-16 11:00:00,89.7,89.73,89.63,89.65,25900.0,70.0007,70.0241,69.9461,69.9617,25900.0
2013-12-16 11:05:00,89.65,89.68,89.63,89.68,21400.0,69.9617,69.9851,69.9461,69.9851,21400.0
2013-12-16 11:10:00,89.66,89.75,89.62,89.68,28000.0,69.9695,70.0397,69.9383,69.9851,28000.0
2013-12-16 11:15:00,89.65,89.65,89.53,89.6,13200.0,69.9617,69.9617,69.868,69.9227,13200.0
2013-12-16 11:20:00,89.6,89.72,89.56,89.72,12200.0,69.9227,70.0163,69.8914,70.0163,12200.0
2013-12-16 11:25:00,89.69,89.72,89.61,89.72,17900.0,69.9929,70.0163,69.9305,70.0163,17900.0
2013-12-16 11:30:00,89.72,89.74,89.63,89.71,17100.0,70.0163,70.0319,69.9461,70.0085,17100.0
2013-12-16 11:35:00,89.69,89.7,89.61,89.64,12700.0,69.9929,70.0007,69.9305,69.9539,12700.0
2013-12-16 11:40:00,89.62,89.77,89.6,89.77,14800.0,69.9383,70.0553,69.9227,70.0553,14800.0
2013-12-16 11:45:00,89.76,89.78,89.7,89.7,20400.0,70.0475,70.0631,70.0007,70.0007,20400.0
2013-12-16 11:50:00,89.69,89.72,89.61,89.62,10900.0,69.9929,70.0163,69.9305,69.9383,10900.0
2013-12-16 11:55:00,89.6,89.69,89.59,89.64,12000.0,69.9227,69.9929,69.9149,69.9539,12000.0
2013-12-16 12:00:00,89.64,89.65,89.49,89.5,13200.0,69.9539,69.9617,69.8368,69.8446,13200.0
2013-12-16 12:05:00,89.5,89.55,89.46,89.52,9600.0,69.8446,69.8836,69.8134,69.8602,9600.0
2013-12-16 12:10:00,89.54,89.56,89.48,89.51,12900.0,69.8758,69.8914,69.829,69.8524,12900.0
2013-12-16 12:15:00,89.51,89.59,89.48,89.53,11400.0,69.8524,69.9149,69.829,69.868,11400.0
2013-12-16 12:20:00,89.51,89.57,89.5,89.57,6100.0,69.8524,69.8992,69.8446,69.8992,6100.0
2013-12-16 12:25:00,89.57,89.61,89.52,89.55,12600.0,69.8992,69.9305,69.8602,69.8836,12600.0
2013-12-16 12:30:00,89.57,89.58,89.46,89.47,10400.0,69.8992,69.9071,69.8134,69.8212,10400.0
2013-12-16 12:35:00,89.48,89.57,89.48,89.52,10300.0,69.829,69.8992,69.829,69.8602,10300.0
2013-12-16 12:40:00,89.52,89.65,89.52,89.65,18200.0,69.8602,69.9617,69.8602,69.9617,18200.0
2013-12-16 12:45:00,89.65,89.67,89.64,89.66,9400.0,69.9617,69.9773,69.9539,69.9695,9400.0
2013-12-16 12:50:00,89.66,89.75,89.66,89.68,13000.0,69.9695,70.0397,69.9695,69.9851,13000.0
2013-12-16 12:55:00,89.68,89.71,89.64,89.7,5400.0,69.9851,70.0085,69.9539,70.0007,5400.0
2013-12-16 13:00:00,89.7,89.72,89.61,89.65,8900.0,70.0007,70.0163,69.9305,69.9617,8900.0
2013-12-16 13:05:00,89.63,89.66,89.58,89.64,11700.0,69.9461,69.9695,69.9071,69.9539,11700.0
2013-12-16 13:10:00,89.64,89.64,89.51,89.53,14100.0,69.9539,69.9539,69.8524,69.868,14100.0
2013-12-16 13:15:00,89.55,89.55,89.4,89.4,12700.0,69.8836,69.8836,69.7666,69.7666,12700.0
2013-12-16 13:20:00,89.41,89.52,89.4,89.52,10500.0,69.7744,69.8602,69.7666,69.8602,10500.0
2013-12-16 13:25:00,89.53,89.61,89.52,89.61,9800.0,69.868,69.9305,69.8602,69.9305,9800.0
2013-12-16 13:30:00,89.59,89.7,89.57,89.67,9600.0,69.9149,70.0007,69.8992,69.9773,9600.0
2013-12-16 13:35:00,89.67,89.7,89.65,89.68,7600.0,69.9773,70.0007,69.9617,69.9851,7600.0
2013-12-16 13:40:00,89.67,89.75,89.66,89.75,11000.0,69.9773,70.0397,69.9695,70.0397,11000.0
2013-12-16 13:45:00,89.76,89.77,89.7,89.77,11700.0,70.0475,70.0553,70.0007,70.0553,11700.0
2013-12-16 13:50:00,89.77,89.83,89.77,89.81,8200.0,70.0553,70.1022,70.0553,70.0865,8200.0
2013-12-16 13:55:00,89.82,89.83,89.77,89.8,13500.0,70.0943,70.1022,70.0553,70.0787,13500.0
2013-12-16 14:00:00,89.8,89.84,89.78,89.81,15000.0,70.0787,70.11,70.0631,70.0865,15000.0
2013-12-16 14:05:00,89.81,89.85,89.77,89.78,13200.0,70.0865,70.1178,70.0553,70.0631,13200.0
2013-12-16 14:10:00,89.78,89.78,89.74,89.77,14700.0,70.0631,70.0631,70.0319,70.0553,14700.0
2013-12-16 14:15:00,89.76,89.79,89.75,89.76,13800.0,70.0475,70.0709,70.0397,70.0475,13800.0
2013-12-16 14:20:00,89.75,89.75,89.72,89.73,8700.0,70.0397,70.0397,70.0163,70.0241,8700.0
2013-12-16 14:25:00,89.73,89.8,89.73,89.8,11500.0,70.0241,70.0787,70.0241,70.0787,11500.0
2013-12-16 14:30:00,89.79,89.79,89.67,89.67,13600.0,70.0709,70.0709,69.9773,69.9773,13600.0
2013-12-16 14:35:00,89.68,89.74,89.66,89.72,12300.0,69.9851,70.0319,69.9695,70.0163,12300.0
2013-12-16 14:40:00,89.73,89.73,89.67,89.72,7200.0,70.0241,70.0241,69.9773,70.0163,7200.0
2013-12-16 14:45:00,89.72,89.75,89.69,89.7,12400.0,70.0163,70.0397,69.9929,70.0007,12400.0
2013-12-16 14:50:00,89.7,89.75,89.69,89.71,10400.0,70.0007,70.0397,69.9929,70.0085,10400.0
2013-12-16 14:55:00,89.71,89.73,89.68,89.69,10400.0,70.0085,70.0241,69.9851,69.9929,10400.0
2013-12-16 15:00:00,89.68,89.68,89.58,89.61,20100.0,69.9851,69.9851,69.9071,69.9305,20100.0
2013-12-16 15:05:00,89.61,89.62,89.58,89.6,12900.0,69.9305,69.9383,69.9071,69.9227,12900.0
2013-12-16 15:10:00,89.6,89.62,89.55,89.56,11200.0,69.9227,69.9383,69.8836,69.8914,11200.0
2013-12-16 15:15:00,89.56,89.56,89.5,89.5,13200.0,69.8914,69.8914,69.8446,69.8446,13200.0
2013-12-16 15:20:00,89.5,89.52,89.42,89.42,14100.0,69.8446,69.8602,69.7822,69.7822,14100.0
2013-12-16 15:25:00,89.41,89.44,89.4,89.41,13500.0,69.7744,69.7978,69.7666,69.7744,13500.0
2013-12-16 15:30:00,89.41,89.44,89.38,89.43,17600.0,69.7744,69.7978,69.751,69.79,17600.0
2013-12-16 15:35:00,89.43,89.47,89.42,89.45,19900.0,69.79,69.8212,69.7822,69.8056,19900.0
2013-12-16 15:40:00,89.45,89.57,89.44,89.57,22400.0,69.8056,69.8992,69.7978,69.8992,22400.0
2013-12-16 15:45:00,89.56,89.6,89.52,89.52,48100.0,69.8914,69.9227,69.8602,69.8602,48100.0
2013-12-16 15:50:00,89.53,89.55,89.49,89.52,43700.0,69.868,69.8836,69.8368,69.8602,43700.0
2013-12-16 15:55:00,89.53,89.54,89.39,89.41,92100.0,69.868,69.8758,69.7588,69.7744,92100.0
2013-12-17 09:30:00,89.35,89.59,89.0,89.02,39000.0,69.7276,69.9149,69.4544,69.47,39000.0
2013-12-17 09:35:00,89.02,89.1,88.92,89.06,19900.0,69.47,69.5325,69.392,69.5013,19900.0
2013-12-17 09:40:00,89.04,89.23,89.0,89.11,43600.0,69.4856,69.6339,69.4544,69.5403,43600.0
2013-12-17 09:45:00,89.1,89.24,89.0,89.1,17600.0,69.5325,69.6417,69.4544,69.5325,17600.0
2013-12-17 09:50:00,89.05,89.09,88.9,89.09,13600.0,69.4934,69.5247,69.3764,69.5247,13600.0
2013-12-17 09:55:00,89.08,89.47,89.02,89.44,75300.0,69.5169,69.8212,69.47,69.7978,75300.0
2013-12-17 10:00:00,89.44,89.49,89.34,89.34,27700.0,69.7978,69.8368,69.7198,69.7198,27700.0
2013-12-17 10:05:00,89.32,89.48,89.31,89.4,22000.0,69.7042,69.829,69.6963,69.7666,22000.0
2013-12-17 10:10:00,89.4,89.44,89.29,89.33,21500.0,69.7666,69.7978,69.6807,69.712,21500.0
2013-12-17 10:15:00,89.33,89.33,89.18,89.19,12600.0,69.712,69.712,69.5949,69.6027,12600.0
2013-12-17 10:20:00,89.17,89.37,89.15,89.37,16900.0,69.5871,69.7432,69.5715,69.7432,16900.0
2013-12-17 10:25:00,89.36,89.44,89.25,89.32,29700.0,69.7354,69.7978,69.6495,69.7042,29700.0
2013-12-17 10:30:00,89.3,89.39,89.22,89.37,19500.0,69.6885,69.7588,69.6261,69.7432,19500.0
2013-12-17 10:35:00,89.35,89.55,89.35,89.52,23000.0,69.7276,69.8836,69.7276,69.8602,23000.0
2013-12-17 10:40:00,89.51,89.55,89.4,89.4,23300.0,69.8524,69.8836,69.7666,69.7666,23300.0
2013-12-17 10:45:00,89.41,89.48,89.32,89.36,43400.0,69.7744,69.829,69.7042,69.7354,43400.0
2013-12-17 10:50:00,89.38,89.38,89.25,89.29,21500.0,69.751,69.751,69.6495,69.6807,21500.0
2013-12-17 10:55:00,89.28,89.34,89.19,89.33,14600.0,69.6729,69.7198,69.6027,69.712,14600.0
2013-12-17 11:00:00,89.34,89.34,89.23,89.32,33000.0,69.7198,69.7198,69.6339,69.7042,33000.0
2013-12-17 11:05:00,89.28,89.37,89.27,89.3,19700.0,69.6729,69.7432,69.6651,69.6885,19700.0
2013-12-17 11:10:00,89.31,89.35,89.25,89.31,24600.0,69.6963,69.7276,69.6495,69.6963,24600.0
2013-12-17 11:15:00,89.31,89.38,89.27,89.29,27800.0,69.6963,69.751,69.6651,69.6807,27800.0
2013-12-17 11:20:00,89.28,89.28,89.19,89.19,12100.0,69.6729,69.6729,69.6027,69.6027,12100.0
2013-12-17 11:25:00,89.19,89.19,89.06,89.07,23100.0,69.6027,69.6027,69.5013,69.5091,23100.0
2013-12-17 11:30:00,89.09,89.11,89.01,89.02,11300.0,69.5247,69.5403,69.4622,69.47,11300.0
2013-12-17 11:35:00,89.01,89.14,88.97,89.12,14600.0,69.4622,69.5637,69.431,69.5481,14600.0
2013-12-17 11:40:00,89.11,89.24,89.11,89.24,27200.0,69.5403,69.6417,69.5403,69.6417,27200.0
2013-12-17 11:45:00,89.25,89.34,89.2,89.34,11100.0,69.6495,69.7198,69.6105,69.7198,11100.0
2013-12-17 11:50:00,89.36,89.41,89.31,89.31,16100.0,69.7354,69.7744,69.6963,69.6963,16100.0
2013-12-17 11:55:00,89.31,89.42,89.28,89.29,14100.0,69.6963,69.7822,69.6729,69.6807,14100.0
2013-12-17 12:00:00,89.29,89.29,89.24,89.27,9900.0,69.6807,69.6807,69.6417,69.6651,9900.0
2013-12-17 12:05:00,89.27,89.27,89.23,89.24,6200.0,69.6651,69.6651,69.6339,69.6417,6200.0
2013-12-17 12:10:00,89.23,89.26,89.2,89.26,10800.0,69.6339,69.6573,69.6105,69.6573,10800.0
2013-12-17 12:15:00,89.27,89.31,89.25,89.31,8400.0,69.6651,69.6963,69.6495,69.6963,8400.0
2013-12-17 12:20:00,89.31,89.34,89.25,89.33,11100.0,69.6963,69.7198,69.6495,69.712,11100.0
2013-12-17 12:25:00,89.32,89.33,89.24,89.25,10000.0,69.7042,69.712,69.6417,69.6495,10000.0
2013-12-17 12:30:00,89.24,89.26,89.22,89.23,8900.0,69.6417,69.6573,69.6261,69.6339,8900.0
2013-12-17 12:35:00,89.22,89.31,89.22,89.29,10100.0,69.6261,69.6963,69.6261,69.6807,10100.0
2013-12-17 12:40:00,89.27,89.31,89.27,89.31,11900.0,69.6651,69.6963,69.6651,69.6963,11900.0
2013-12-17 12:45:00,89.3,89.38,89.29,89.38,6600.0,69.6885,69.751,69.6807,69.751,6600.0
2013-12-17 12:50:00,89.38,89.48,89.38,89.42,12400.0,69.751,69.829,69.751,69.7822,12400.0
2013-12-17 12:55:00,89.42,89.42,89.34,89.36,10900.0,69.7822,69.7822,69.7198,69.7354,10900.0
2013-12-17 13:00:00,89.35,89.38,89.34,89.38,12700.0,69.7276,69.751,69.7198,69.751,12700.0
2013-12-17 13:05:00,89.39,89.39,89.3,89.3,9500.0,69.7588,69.7588,69.6885,69.6885,9500.0
2013-12-17 13:10:00,89.3,89.3,89.25,89.25,10600.0,69.6885,69.6885,69.6495,69.6495,10600.0
2013-12-17 13:15:00,89.25,89.31,89.23,89.29,11300.0,69.6495,69.6963,69.6339,69.6807,11300.0
2013-12-17 13:20:00,89.31,89.31,89.28,89.28,7900.0,69.6963,69.6963,69.6729,69.6729,7900.0
2013-12-17 13:25:00,89.25,89.25,89.17,89.19,38400.0,69.6495,69.6495,69.5871,69.6027,38400.0
2013-12-17 13:30:00,89.17,89.18,89.16,89.16,9300.0,69.5871,69.5949,69.5793,69.5793,9300.0
2013-12-17 13:35:00,89.17,89.22,89.17,89.2,11700.0,69.5871,69.6261,69.5871,69.6105,11700.0
2013-12-17 13:40:00,89.21,89.23,89.13,89.15,12700.0,69.6183,69.6339,69.5559,69.5715,12700.0
2013-12-17 13:45:00,89.15,89.22,89.13,89.15,15300.0,69.5715,69.6261,69.5559,69.5715,15300.0
2013-12-17 13:50:00,89.17,89.21,89.16,89.21,13600.0,69.5871,69.6183,69.5793,69.6183,13600.0
2013-12-17 13:55:00,89.21,89.26,89.2,89.21,14200.0,69.6183,69.6573,69.6105,69.6183,14200.0
2013-12-17 14:00:00,89.21,89.24,89.2,89.23,11400.0,69.6183,69.6417,69.6105,69.6339,11400.0
2013-12-17 14:05:00,89.23,89.33,89.21,89.31,11300.0,69.6339,69.712,69.6183,69.6963,11300.0
2013-12-17 14:10:00,89.31,89.38,89.29,89.31,12100.0,69.6963,69.751,69.6807,69.6963,12100.0
2013-12-17 14:15:00,89.32,89.36,89.29,89.35,12700.0,69.7042,69.7354,69.6807,69.7276,12700.0
2013-12-17 14:20:00,89.35,89.38,89.34,89.36,13700.0,69.7276,69.751,69.7198,69.7354,13700.0
2013-12-17 14:25:00,89.35,89.36,89.28,89.28,13900.0,69.7276,69.7354,69.6729,69.6729,13900.0
2013-12-17 14:30:00,89.28,89.29,89.19,89.2,15400.0,69.6729,69.6807,69.6027,69.6105,15400.0
2013-12-17 14:35:00,89.2,89.2,89.11,89.17,26300.0,69.6105,69.6105,69.5403,69.5871,26300.0
2013-12-17 14:40:00,89.17,89.23,89.13,89.19,46600.0,69.5871,69.6339,69.5559,69.6027,46600.0
2013-12-17 14:45:00,89.2,89.21,89.17,89.19,15300.0,69.6105,69.6183,69.5871,69.6027,15300.0
2013-12-17 14:50:00,89.19,89.2,89.18,89.19,22800.0,69.6027,69.6105,69.5949,69.6027,22800.0
2013-12-17 14:55:00,89.19,89.21,89.18,89.2,13000.0,69.6027,69.6183,69.5949,69.6105,13000.0
2013-12-17 15:00:00,89.2,89.27,89.2,89.25,25800.0,69.6105,69.6651,69.6105,69.6495,25800.0
2013-12-17 15:05:00,89.25,89.37,89.24,89.37,20300.0,69.6495,69.7432,69.6417,69.7432,20300.0
2013-12-17 15:10:00,89.37,89.37,89.31,89.31,13000.0,69.7432,69.7432,69.6963,69.6963,13000.0
2013-12-17 15:15:00,89.31,89.31,89.26,89.27,25400.0,69.6963,69.6963,69.6573,69.6651,25400.0
2013-12-17 15:20:00,89.27,89.31,89.26,89.29,25600.0,69.6651,69.6963,69.6573,69.6807,25600.0
2013-12-17 15:25:00,89.28,89.3,89.26,89.26,20700.0,69.6729,69.6885,69.6573,69.6573,20700.0
2013-12-17 15:30:00,89.27,89.28,89.17,89.17,33500.0,69.6651,69.6729,69.5871,69.5871,33500.0
2013-12-17 15:35:00,89.16,89.19,89.16,89.18,28300.0,69.5793,69.6027,69.5793,69.5949,28300.0
2013-12-17 15:40:00,89.18,89.2,89.1,89.14,82900.0,69.5949,69.6105,69.5325,69.5637,82900.0
2013-12-17 15:45:00,89.14,89.22,89.14,89.2,49600.0,69.5637,69.6261,69.5637,69.6105,49600.0
2013-12-17 15:50:00,89.2,89.21,89.12,89.12,54000.0,69.6105,69.6183,69.5481,69.5481,54000.0
2013-12-17 15:55:00,89.13,89.19,89.1,89.15,101500.0,69.5559,69.6027,69.5325,69.5715,101500.0
2013-12-18 09:30:00,89.26,89.38,89.03,89.07,24900.0,69.6573,69.751,69.4778,69.5091,24900.0
2013-12-18 09:35:00,89.07,89.47,89.07,89.31,13400.0,69.5091,69.8212,69.5091,69.6963,13400.0
2013-12-18 09:40:00,89.29,89.32,89.24,89.3,9800.0,69.6807,69.7042,69.6417,69.6885,9800.0
2013-12-18 09:45:00,89.3,89.37,89.19,89.27,9700.0,69.6885,69.7432,69.6027,69.6651,9700.0
2013-12-18 09:50:00,89.3,89.38,89.21,89.23,12600.0,69.6885,69.751,69.6183,69.6339,12600.0
2013-12-18 09:55:00,89.22,89.22,89.16,89.19,6200.0,69.6261,69.6261,69.5793,69.6027,6200.0
2013-12-18 10:00:00,89.2,89.23,89.15,89.17,18100.0,69.6105,69.6339,69.5715,69.5871,18100.0
2013-12-18 10:05:00,89.15,89.24,89.11,89.2,22100.0,69.5715,69.6417,69.5403,69.6105,22100.0
2013-12-18 10:10:00,89.22,89.32,89.19,89.3,8800.0,69.6261,69.7042,69.6027,69.6885,8800.0
2013-12-18 10:15:00,89.29,89.29,89.24,89.27,8700.0,69.6807,69.6807,69.6417,69.6651,8700.0
2013-12-18 10:20:00,89.29,89.32,89.24,89.3,10200.0,69.6807,69.7042,69.6417,69.6885,10200.0
2013-12-18 10:25:00,89.33,89.36,89.31,89.32,8600.0,69.712,69.7354,69.6963,69.7042,8600.0
2013-12-18 10:30:00,89.33,89.43,89.31,89.42,13800.0,69.712,69.79,69.6963,69.7822,13800.0
2013-12-18 10:35:00,89.42,89.5,89.41,89.46,7100.0,69.7822,69.8446,69.7744,69.8134,7100.0
2013-12-18 10:40:00,89.46,89.49,89.35,89.39,9600.0,69.8134,69.8368,69.7276,69.7588,9600.0
2013-12-18 10:45:00,89.37,89.37,89.28,89.28,4200.0,69.7432,69.7432,69.6729,69.6729,4200.0
2013-12-18 10:50:00,89.29,89.29,89.13,89.21,9400.0,69.6807,69.6807,69.5559,69.6183,9400.0
2013-12-18 10:55:00,89.23,89.3,89.22,89.3,6100.0,69.6339,69.6885,69.6261,69.6885,6100.0
2013-12-18 11:00:00,89.3,89.34,89.26,89.3,6800.0,69.6885,69.7198,69.6573,69.6885,6800.0
2013-12-18 11:05:00,89.28,89.33,89.28,89.32,6500.0,69.6729,69.712,69.6729,69.7042,6500.0
2013-12-18 11:10:00,89.33,89.36,89.29,89.33,8600.0,69.712,69.7354,69.6807,69.712,8600.0
2013-12-18 11:15:00,89.32,89.36,89.31,89.36,6700.0,69.7042,69.7354,69.6963,69.7354,6700.0
2013-12-18 11:20:00,89.36,89.36,89.31,89.33,6600.0,69.7354,69.7354,69.6963,69.712,6600.0
2013-12-18 11:25:00,89.32,89.41,89.32,89.32,19100.0,69.7042,69.7744,69.7042,69.7042,19100.0
2013-12-18 11:30:00,89.31,89.39,89.28,89.3,21500.0,69.6963,69.7588,69.6729,69.6885,21500.0
2013-12-18 11:35:00,89.3,89.42,89.27,89.42,42800.0,69.6885,69.7822,69.6651,69.7822,42800.0
2013-12-18 11:40:00,89.41,89.42,89.32,89.39,9400.0,69.7744,69.7822,69.7042,69.7588,9400.0
2013-12-18 11:45:00,89.39,89.4,89.31,89.36,7500.0,69.7588,69.7666,69.6963,69.7354,7500.0
2013-12-18 11:50:00,89.35,89.39,89.31,89.39,18800.0,69.7276,69.7588,69.6963,69.7588,18800.0
2013-12-18 11:55:00,89.4,89.43,89.38,89.41,9400.0,69.7666,69.79,69.751,69.7744,9400.0
2013-12-18 12:00:00,89.43,89.43,89.33,89.4,8300.0,69.79,69.79,69.712,69.7666,8300.0
2013-12-18 12:05:00,89.37,89.41,89.33,89.38,30600.0,69.7432,69.7744,69.712,69.751,30600.0
2013-12-18 12:10:00,89.38,89.41,89.37,89.41,7900.0,69.751,69.7744,69.7432,69.7744,7900.0
2013-12-18 12:15:00,89.39,89.45,89.38,89.38,10000.0,69.7588,69.8056,69.751,69.751,10000.0
2013-12-18 12:20:00,89.39,89.46,89.39,89.46,9100.0,69.7588,69.8134,69.7588,69.8134,9100.0
2013-12-18 12:25:00,89.46,89.46,89.37,89.43,8100.0,69.8134,69.8134,69.7432,69.79,8100.0
2013-12-18 12:30:00,89.43,89.44,89.34,89.37,11700.0,69.79,69.7978,69.7198,69.7432,11700.0
2013-12-18 12:35:00,89.36,89.41,89.36,89.36,3600.0,69.7354,69.7744,69.7354,69.7354,3600.0
2013-12-18 12:40:00,89.36,89.36,89.31,89.35,12000.0,69.7354,69.7354,69.6963,69.7276,12000.0
2013-12-18 12:45:00,89.36,89.38,89.31,89.34,7000.0,69.7354,69.751,69.6963,69.7198,7000.0
2013-12-18 12:50:00,89.34,89.36,89.28,89.35,20100.0,69.7198,69.7354,69.6729,69.7276,20100.0
2013-12-18 12:55:00,89.35,89.36,89.3,89.35,20400.0,69.7276,69.7354,69.6885,69.7276,20400.0
2013-12-18 13:00:00,89.35,89.36,89.29,89.32,41300.0,69.7276,69.7354,69.6807,69.7042,41300.0
2013-12-18 13:05:00,89.32,89.34,89.31,89.32,9300.0,69.7042,69.7198,69.6963,69.7042,9300.0
2013-12-18 13:10:00,89.33,89.34,89.16,89.18,16200.0,69.712,69.7198,69.5793,69.5949,16200.0
2013-12-18 13:15:00,89.19,89.25,89.15,89.22,8300.0,69.6027,69.6495,69.5715,69.6261,8300.0
2013-12-18 13:20:00,89.22,89.24,89.14,89.21,7200.0,69.6261,69.6417,69.5637,69.6183,7200.0
2013-12-18 13:25:00,89.17,89.2,89.16,89.18,5800.0,69.5871,69.6105,69.5793,69.5949,5800.0
2013-12-18 13:30:00,89.19,89.31,89.19,89.25,19300.0,69.6027,69.6963,69.6027,69.6495,19300.0
2013-12-18 13:35:00,89.25,89.31,89.19,89.23,20100.0,69.6495,69.6963,69.6027,69.6339,20100.0
2013-12-18 13:40:00,89.22,89.27,89.2,89.27,26200.0,69.6261,69.6651,69.6105,69.6651,26200.0
2013-12-18 13:45:00,89.28,89.3,89.26,89.3,5400.0,69.6729,69.6885,69.6573,69.6885,5400.0
2013-12-18 13:50:00,89.29,89.3,89.24,89.28,11700.0,69.6807,69.6885,69.6417,69.6729,11700.0
2013-12-18 13:55:00,89.28,89.49,89.1,89.26,24200.0,69.6729,69.8368,69.5325,69.6573,24200.0
2013-12-18 14:00:00,89.23,89.65,88.61,89.58,72300.0,69.6339,69.9617,69.1501,69.9071,72300.0
2013-12-18 14:05:00,89.69,90.35,89.62,90.22,45400.0,69.9929,70.508,69.9383,70.4065,45400.0
2013-12-18 14:10:00,90.21,90.31,89.96,89.98,18000.0,70.3987,70.4767,70.2036,70.2192,18000.0
2013-12-18 14:15:00,89.91,89.99,89.77,89.94,18600.0,70.1646,70.227,70.0553,70.188,18600.0
2013-12-18 14:20:00,89.93,90.11,89.86,90.1,21500.0,70.1802,70.3207,70.1256,70.3129,21500.0
2013-12-18 14:25:00,90.07,90.16,89.94,89.97,18400.0,70.2894,70.3597,70.188,70.2114,18400.0
2013-12-18 14:30:00,89.99,90.22,89.97,90.22,18000.0,70.227,70.4065,70.2114,70.4065,18000.0
2013-12-18 14:35:00,90.17,90.49,90.16,90.44,35200.0,70.3675,70.6172,70.3597,70.5782,35200.0
2013-12-18 14:40:00,90.4,90.47,90.3,90.38,21100.0,70.547,70.6016,70.4689,70.5314,21100.0
2013-12-18 14:45:00,90.42,90.43,90.21,90.22,20200.0,70.5626,70.5704,70.3987,70.4065,20200.0
2013-12-18 14:50:00,90.21,90.25,90.13,90.2,16500.0,70.3987,70.4299,70.3363,70.3909,16500.0
2013-12-18 14:55:00,90.16,90.32,90.15,90.3,17800.0,70.3597,70.4845,70.3519,70.4689,17800.0
2013-12-18 15:00:00,90.31,90.32,90.2,90.27,15700.0,70.4767,70.4845,70.3909,70.4455,15700.0
2013-12-18 15:05:00,90.26,90.32,90.22,90.27,21100.0,70.4377,70.4845,70.4065,70.4455,21100.0
2013-12-18 15:10:00,90.27,90.55,90.25,90.55,34900.0,70.4455,70.664,70.4299,70.664,34900.0
2013-12-18 15:15:00,90.56,90.65,90.48,90.51,24000.0,70.6718,70.7421,70.6094,70.6328,24000.0
2013-12-18 15:20:00,90.51,90.63,90.47,90.51,29700.0,70.6328,70.7265,70.6016,70.6328,29700.0
2013-12-18 15:25:00,90.54,90.56,90.39,90.46,19200.0,70.6562,70.6718,70.5392,70.5938,19200.0
2013-12-18 15:30:00,90.46,90.51,90.41,90.44,29500.0,70.5938,70.6328,70.5548,70.5782,29500.0
2013-12-18 15:35:00,90.44,90.7,90.44,90.7,37900.0,70.5782,70.7811,70.5782,70.7811,37900.0
2013-12-18 15:40:00,90.7,90.76,90.69,90.74,41800.0,70.7811,70.8279,70.7733,70.8123,41800.0
2013-12-18 15:45:00,90.75,90.79,90.56,90.56,55300.0,70.8201,70.8513,70.6718,70.6718,55300.0
2013-12-18 15:50:00,90.54,90.63,90.54,90.58,45300.0,70.6562,70.7265,70.6562,70.6874,45300.0
2013-12-18 15:55:00,90.58,90.79,90.57,90.76,158500.0,70.6874,70.8513,70.6796,70.8279,158500.0
2013-12-19 09:30:00,90.35,90.53,90.15,90.15,42000.0,70.508,70.6484,70.3519,70.3519,42000.0
2013-12-19 09:35:00,90.16,90.27,89.93,90.0,24000.0,70.3597,70.4455,70.1802,70.2348,24000.0
2013-12-19 09:40:00,90.03,90.16,89.87,89.87,41300.0,70.2582,70.3597,70.1334,70.1334,41300.0
2013-12-19 09:45:00,89.97,90.08,89.93,89.95,27000.0,70.2114,70.2972,70.1802,70.1958,27000.0
2013-12-19 09:50:00,89.95,89.96,89.63,89.71,20200.0,70.1958,70.2036,69.9461,70.0085,20200.0
2013-12-19 09:55:00,89.7,89.83,89.69,89.75,26700.0,70.0007,70.1022,69.9929,70.0397,26700.0
2013-12-19 10:00:00,89.75,89.84,89.66,89.78,22700.0,70.0397,70.11,69.9695,70.0631,22700.0
2013-12-19 10:05:00,89.77,89.81,89.61,89.64,21500.0,70.0553,70.0865,69.9305,69.9539,21500.0
2013-12-19 10:10:00,89.64,89.65,89.53,89.56,19000.0,69.9539,69.9617,69.868,69.8914,19000.0
2013-12-19 10:15:00,89.5,89.59,89.5,89.57,22500.0,69.8446,69.9149,69.8446,69.8992,22500.0
2013-12-19 10:20:00,89.61,89.61,89.52,89.55,12100.0,69.9305,69.9305,69.8602,69.8836,12100.0
2013-12-19 10:25:00,89.54,89.7,89.54,89.67,14800.0,69.8758,70.0007,69.8758,69.9773,14800.0
2013-12-19 10:30:00,89.67,89.76,89.56,89.75,70400.0,69.9773,70.0475,69.8914,70.0397,70400.0
2013-12-19 10:35:00,89.74,89.83,89.67,89.68,53000.0,70.0319,70.1022,69.9773,69.9851,53000.0
2013-12-19 10:40:00,89.66,89.71,89.6,89.68,38600.0,69.9695,70.0085,69.9227,69.9851,38600.0
2013-12-19 10:45:00,89.69,89.71,89.61,89.65,10600.0,69.9929,70.0085,69.9305,69.9617,10600.0
2013-12-19 10:50:00,89.63,89.7,89.61,89.62,17800.0,69.9461,70.0007,69.9305,69.9383,17800.0
2013-12-19 10:55:00,89.61,89.66,89.6,89.62,29800.0,69.9305,69.9695,69.9227,69.9383,29800.0
2013-12-19 11:00:00,89.62,89.69,89.61,89.68,20000.0,69.9383,69.9929,69.9305,69.9851,20000.0
2013-12-19 11:05:00,89.67,89.71,89.67,89.69,7900.0,69.9773,70.0085,69.9773,69.9929,7900.0
2013-12-19 11:10:00,89.7,89.79,89.68,89.78,16300.0,70.0007,70.0709,69.9851,70.0631,16300.0
2013-12-19 11:15:00,89.77,89.87,89.75,89.87,11300.0,70.0553,70.1334,70.0397,70.1334,11300.0
2013-12-19 11:20:00,89.87,89.91,89.86,89.91,8700.0,70.1334,70.1646,70.1256,70.1646,8700.0
2013-12-19 11:25:00,89.91,89.96,89.88,89.96,11300.0,70.1646,70.2036,70.1412,70.2036,11300.0
2013-12-19 11:30:00,89.96,90.02,89.94,89.99,14500.0,70.2036,70.2504,70.188,70.227,14500.0
2013-12-19 11:35:00,90.01,90.07,90.0,90.06,6200.0,70.2426,70.2894,70.2348,70.2816,6200.0
2013-12-19 11:40:00,90.07,90.08,90.02,90.02,11200.0,70.2894,70.2972,70.2504,70.2504,11200.0
2013-12-19 11:45:00,90.02,90.11,90.01,90.1,8100.0,70.2504,70.3207,70.2426,70.3129,8100.0
2013-12-19 11:50:00,90.1,90.13,90.08,90.13,9200.0,70.3129,70.3363,70.2972,70.3363,9200.0
2013-12-19 11:55:00,90.13,90.18,90.12,90.16,11200.0,70.3363,70.3753,70.3285,70.3597,11200.0
2013-12-19 12:00:00,90.15,90.16,90.1,90.15,11300.0,70.3519,70.3597,70.3129,70.3519,11300.0
2013-12-19 12:05:00,90.16,90.17,90.13,90.15,5900.0,70.3597,70.3675,70.3363,70.3519,5900.0
2013-12-19 12:10:00,90.14,90.15,90.1,90.11,8400.0,70.3441,70.3519,70.3129,70.3207,8400.0
2013-12-19 12:15:00,90.12,90.15,90.11,90.14,5500.0,70.3285,70.3519,70.3207,70.3441,5500.0
2013-12-19 12:20:00,90.12,90.14,90.05,90.07,9500.0,70.3285,70.3441,70.2738,70.2894,9500.0
2013-12-19 12:25:00,90.08,90.11,90.05,90.06,5500.0,70.2972,70.3207,70.2738,70.2816,5500.0
2013-12-19 12:30:00,90.06,90.09,90.05,90.05,5100.0,70.2816,70.3051,70.2738,70.2738,5100.0
2013-12-19 12:35:00,90.05,90.05,89.96,89.96,8200.0,70.2738,70.2738,70.2036,70.2036,8200.0
2013-12-19 12:40:00,89.95,89.99,89.94,89.96,9400.0,70.1958,70.227,70.188,70.2036,9400.0
2013-12-19 12:45:00,89.96,89.96,89.89,89.89,6300.0,70.2036,70.2036,70.149,70.149,6300.0
2013-12-19 12:50:00,89.9,89.95,89.89,89.94,7600.0,70.1568,70.1958,70.149,70.188,7600.0
2013-12-19 12:55:00,89.95,89.95,89.87,89.89,8200.0,70.1958,70.1958,70.1334,70.149,8200.0
2013-12-19 13:00:00,89.9,89.95,89.86,89.87,10600.0,70.1568,70.1958,70.1256,70.1334,10600.0
2013-12-19 13:05:00,89.86,89.91,89.83,89.89,18500.0,70.1256,70.1646,70.1022,70.149,18500.0
2013-12-19 13:10:00,89.9,89.93,89.89,89.91,14100.0,70.1568,70.1802,70.149,70.1646,14100.0
2013-12-19 13:15:00,89.91,89.95,89.88,89.88,13400.0,70.1646,70.1958,70.1412,70.1412,13400.0
2013-12-19 13:20:00,89.88,89.92,89.85,89.87,16100.0,70.1412,70.1724,70.1178,70.1334,16100.0
2013-12-19 13:25:00,89.87,89.94,89.87,89.93,15700.0,70.1334,70.188,70.1334,70.1802,15700.0
2013-12-19 13:30:00,89.93,89.96,89.9,89.93,12600.0,70.1802,70.2036,70.1568,70.1802,12600.0
2013-12-19 13:35:00,89.9,89.91,89.86,89.88,17500.0,70.1568,70.1646,70.1256,70.1412,17500.0
2013-12-19 13:40:00,89.88,89.92,89.87,89.9,12200.0,70.1412,70.1724,70.1334,70.1568,12200.0
2013-12-19 13:45:00,89.9,89.9,89.8,89.82,20800.0,70.1568,70.1568,70.0787,70.0943,20800.0
2013-12-19 13:50:00,89.82,89.84,89.78,89.84,18400.0,70.0943,70.11,70.0631,70.11,18400.0
2013-12-19 13:55:00,89.84,89.88,89.83,89.88,8300.0,70.11,70.1412,70.1022,70.1412,8300.0
2013-12-19 14:00:00,89.87,89.95,89.85,89.94,16800.0,70.1334,70.1958,70.1178,70.188,16800.0
2013-12-19 14:05:00,89.95,89.99,89.93,89.98,11200.0,70.1958,70.227,70.1802,70.2192,11200.0
2013-12-19 14:10:00,89.99,89.99,89.94,89.95,11000.0,70.227,70.227,70.188,70.1958,11000.0
2013-12-19 14:15:00,90.02,90.04,89.99,90.02,10400.0,70.2504,70.266,70.227,70.2504,10400.0
2013-12-19 14:20:00,90.03,90.07,89.95,89.95,13500.0,70.2582,70.2894,70.1958,70.1958,13500.0
2013-12-19 14:25:00,89.96,90.02,89.95,89.97,11500.0,70.2036,70.2504,70.1958,70.2114,11500.0
2013-12-19 14:30:00,89.97,90.04,89.94,90.03,11300.0,70.2114,70.266,70.188,70.2582,11300.0
2013-12-19 14:35:00,90.01,90.06,90.01,90.04,7500.0,70.2426,70.2816,70.2426,70.266,7500.0
2013-12-19 14:40:00,90.06,90.13,90.06,90.11,9400.0,70.2816,70.3363,70.2816,70.3207,9400.0
2013-12-19 14:45:00,90.11,90.17,90.05,90.14,23100.0,70.3207,70.3675,70.2738,70.3441,23100.0
2013-12-19 14:50:00,90.13,90.23,90.13,90.21,9800.0,70.3363,70.4143,70.3363,70.3987,9800.0
2013-12-19 14:55:00,90.2,90.21,90.16,90.19,9200.0,70.3909,70.3987,70.3597,70.3831,9200.0
2013-12-19 15:00:00,90.19,90.29,90.17,90.28,12900.0,70.3831,70.4611,70.3675,70.4533,12900.0
2013-12-19 15:05:00,90.29,90.31,90.28,90.28,11400.0,70.4611,70.4767,70.4533,70.4533,11400.0
2013-12-19 15:10:00,90.27,90.33,90.26,90.3,14200.0,70.4455,70.4923,70.4377,70.4689,14200.0
2013-12-19 15:15:00,90.31,90.34,90.28,90.34,12200.0,70.4767,70.5001,70.4533,70.5001,12200.0
2013-12-19 15:20:00,90.34,90.34,90.25,90.27,18400.0,70.5001,70.5001,70.4299,70.4455,18400.0
2013-12-19 15:25:00,90.26,90.27,90.22,90.25,16500.0,70.4377,70.4455,70.4065,70.4299,16500.0
2013-12-19 15:30:00,90.24,90.28,90.2,90.22,17000.0,70.4221,70.4533,70.3909,70.4065,17000.0
2013-12-19 15:35:00,90.21,90.35,90.21,90.35,18600.0,70.3987,70.508,70.3987,70.508,18600.0
2013-12-19 15:40:00,90.33,90.36,90.31,90.31,21800.0,70.4923,70.5158,70.4767,70.4767,21800.0
2013-12-19 15:45:00,90.32,90.32,90.21,90.23,35500.0,70.4845,70.4845,70.3987,70.4143,35500.0
2013-12-19 15:50:00,90.23,90.23,90.18,90.19,44900.0,70.4143,70.4143,70.3753,70.3831,44900.0
2013-12-19 15:55:00,90.18,90.53,90.17,90.51,236900.0,70.3753,70.6484,70.3675,70.6328,236900.0
2013-12-20 09:30:00,90.47,90.68,90.45,90.54,300400.0,70.6016,70.7655,70.586,70.6562,300400.0
2013-12-20 09:35:00,90.54,90.75,90.28,90.52,38800.0,70.6562,70.8201,70.4533,70.6406,38800.0
2013-12-20 09:40:00,90.48,90.63,90.46,90.59,37400.0,70.6094,70.7265,70.5938,70.6952,37400.0
2013-12-20 09:45:00,90.58,90.58,90.45,90.48,38200.0,70.6874,70.6874,70.586,70.6094,38200.0
2013-12-20 09:50:00,90.53,90.64,90.5,90.64,86400.0,70.6484,70.7343,70.625,70.7343,86400.0
2013-12-20 09:55:00,90.6,90.66,90.51,90.61,38200.0,70.703,70.7499,70.6328,70.7109,38200.0
2013-12-20 10:00:00,90.62,90.68,90.54,90.54,76500.0,70.7187,70.7655,70.6562,70.6562,76500.0
2013-12-20 10:05:00,90.55,90.69,90.55,90.6,11600.0,70.664,70.7733,70.664,70.703,11600.0
2013-12-20 10:10:00,90.61,90.66,90.53,90.56,79700.0,70.7109,70.7499,70.6484,70.6718,79700.0
2013-12-20 10:15:00,90.56,90.56,90.51,90.56,8100.0,70.6718,70.6718,70.6328,70.6718,8100.0
2013-12-20 10:20:00,90.58,90.62,90.53,90.61,9200.0,70.6874,70.7187,70.6484,70.7109,9200.0
2013-12-20 10:25:00,90.61,90.68,90.56,90.59,46400.0,70.7109,70.7655,70.6718,70.6952,46400.0
2013-12-20 10:30:00,90.58,90.75,90.53,90.73,44400.0,70.6874,70.8201,70.6484,70.8045,44400.0
2013-12-20 10:35:00,90.7,90.89,90.67,90.89,16100.0,70.7811,70.9294,70.7577,70.9294,16100.0
2013-12-20 10:40:00,90.85,90.86,90.76,90.81,15700.0,70.8981,70.9059,70.8279,70.8669,15700.0
2013-12-20 10:45:00,90.8,90.89,90.8,90.88,8100.0,70.8591,70.9294,70.8591,70.9216,8100.0
2013-12-20 10:50:00,90.9,91.0,90.89,90.97,18200.0,70.9372,71.0152,70.9294,70.9918,18200.0
2013-12-20 10:55:00,90.96,90.99,90.9,90.91,11400.0,70.984,71.0074,70.9372,70.945,11400.0
2013-12-20 11:00:00,90.88,90.92,90.83,90.89,10100.0,70.9216,70.9528,70.8825,70.9294,10100.0
2013-12-20 11:05:00,90.9,91.0,90.9,90.99,10300.0,70.9372,71.0152,70.9372,71.0074,10300.0
2013-12-20 11:10:00,90.99,91.12,90.98,91.07,34600.0,71.0074,71.1088,70.9996,71.0698,34600.0
2013-12-20 11:15:00,91.09,91.16,91.05,91.16,10900.0,71.0854,71.1401,71.0542,71.1401,10900.0
2013-12-20 11:20:00,91.16,91.23,91.14,91.2,11100.0,71.1401,71.1947,71.1245,71.1713,11100.0
2013-12-20 11:25:00,91.2,91.25,91.14,91.22,17400.0,71.1713,71.2103,71.1245,71.1869,17400.0
2013-12-20 11:30:00,91.22,91.34,91.22,91.28,21100.0,71.1869,71.2805,71.1869,71.2337,21100.0
2013-12-20 11:35:00,91.28,91.37,91.28,91.36,16800.0,71.2337,71.3039,71.2337,71.2961,16800.0
2013-12-20 11:40:00,91.36,91.38,91.33,91.38,11500.0,71.2961,71.3117,71.2727,71.3117,11500.0
2013-12-20 11:45:00,91.36,91.37,91.31,91.36,10000.0,71.2961,71.3039,71.2571,71.2961,10000.0
2013-12-20 11:50:00,91.34,91.39,91.32,91.36,16300.0,71.2805,71.3196,71.2649,71.2961,16300.0
2013-12-20 11:55:00,91.36,91.45,91.33,91.43,25500.0,71.2961,71.3664,71.2727,71.3508,25500.0
2013-12-20 12:00:00,91.45,91.45,91.37,91.39,12900.0,71.3664,71.3664,71.3039,71.3196,12900.0
2013-12-20 12:05:00,91.39,91.43,91.39,91.42,13200.0,71.3196,71.3508,71.3196,71.343,13200.0
2013-12-20 12:10:00,91.42,91.42,91.25,91.26,15400.0,71.343,71.343,71.2103,71.2181,15400.0
2013-12-20 12:15:00,91.26,91.45,91.26,91.45,11900.0,71.2181,71.3664,71.2181,71.3664,11900.0
2013-12-20 12:20:00,91.44,91.48,91.37,91.43,35200.0,71.3586,71.3898,71.3039,71.3508,35200.0
2013-12-20 12:25:00,91.47,91.5,91.35,91.48,32700.0,71.382,71.4054,71.2883,71.3898,32700.0
2013-12-20 12:30:00,91.48,91.5,91.42,91.49,8600.0,71.3898,71.4054,71.343,71.3976,8600.0
2013-12-20 12:35:00,91.5,91.5,91.42,91.47,8200.0,71.4054,71.4054,71.343,71.382,8200.0
2013-12-20 12:40:00,91.44,91.59,91.42,91.57,36100.0,71.3586,71.4756,71.343,71.46,36100.0
2013-12-20 12:45:00,91.58,91.68,91.54,91.64,25100.0,71.4678,71.5459,71.4366,71.5147,25100.0
2013-12-20 12:50:00,91.64,91.71,91.6,91.68,21300.0,71.5147,71.5693,71.4834,71.5459,21300.0
2013-12-20 12:55:00,91.7,91.7,91.63,91.68,10600.0,71.5615,71.5615,71.5068,71.5459,10600.0
2013-12-20 13:00:00,91.69,91.69,91.63,91.66,11400.0,71.5537,71.5537,71.5068,71.5303,11400.0
2013-12-20 13:05:00,91.65,91.68,91.6,91.62,12400.0,71.5225,71.5459,71.4834,71.499,12400.0
2013-12-20 13:10:00,91.61,91.64,91.56,91.6,14300.0,71.4912,71.5147,71.4522,71.4834,14300.0
2013-12-20 13:15:00,91.58,91.62,91.55,91.57,13300.0,71.4678,71.499,71.4444,71.46,13300.0
2013-12-20 13:20:00,91.57,91.58,91.51,91.56,15600.0,71.46,71.4678,71.4132,71.4522,15600.0
2013-12-20 13:25:00,91.56,91.58,91.53,91.54,8600.0,71.4522,71.4678,71.4288,71.4366,8600.0
2013-12-20 13:30:00,91.55,91.57,91.48,91.49,14100.0,71.4444,71.46,71.3898,71.3976,14100.0
2013-12-20 13:35:00,91.5,91.54,91.5,91.54,10700.0,71.4054,71.4366,71.4054,71.4366,10700.0
2013-12-20 13:40:00,91.53,91.54,91.49,91.49,5900.0,71.4288,71.4366,71.3976,71.3976,5900.0
2013-12-20 13:45:00,91.48,91.6,91.45,91.53,12100.0,71.3898,71.4834,71.3664,71.4288,12100.0
2013-12-20 13:50:00,91.55,91.64,91.53,91.64,9300.0,71.4444,71.5147,71.4288,71.5147,9300.0
2013-12-20 13:55:00,91.64,91.7,91.63,91.68,11300.0,71.5147,71.5615,71.5068,71.5459,11300.0
2013-12-20 14:00:00,91.7,91.77,91.67,91.77,18900.0,71.5615,71.6161,71.5381,71.6161,18900.0
2013-12-20 14:05:00,91.76,91.8,91.73,91.77,9300.0,71.6083,71.6395,71.5849,71.6161,9300.0
2013-12-20 14:10:00,91.77,91.79,91.73,91.79,19700.0,71.6161,71.6317,71.5849,71.6317,19700.0
2013-12-20 14:15:00,91.79,91.82,91.74,91.77,17900.0,71.6317,71.6551,71.5927,71.6161,17900.0
2013-12-20 14:20:00,91.76,91.77,91.7,91.71,12700.0,71.6083,71.6161,71.5615,71.5693,12700.0
2013-12-20 14:25:00,91.71,91.72,91.69,91.71,13400.0,71.5693,71.5771,71.5537,71.5693,13400.0
2013-12-20 14:30:00,91.71,91.8,91.69,91.79,32700.0,71.5693,71.6395,71.5537,71.6317,32700.0
2013-12-20 14:35:00,91.8,91.82,91.78,91.79,21400.0,71.6395,71.6551,71.6239,71.6317,21400.0
2013-12-20 14:40:00,91.79,91.97,91.79,91.97,41200.0,71.6317,71.7722,71.6317,71.7722,41200.0
2013-12-20 14:45:00,91.97,92.0,91.85,91.86,24600.0,71.7722,71.7956,71.6785,71.6863,24600.0
2013-12-20 14:50:00,91.86,91.86,91.7,91.73,12900.0,71.6863,71.6863,71.5615,71.5849,12900.0
2013-12-20 14:55:00,91.73,91.73,91.64,91.67,14900.0,71.5849,71.5849,71.5147,71.5381,14900.0
2013-12-20 15:00:00,91.67,91.67,91.61,91.62,15700.0,71.5381,71.5381,71.4912,71.499,15700.0
2013-12-20 15:05:00,91.62,91.81,91.61,91.75,44100.0,71.499,71.6473,71.4912,71.6005,44100.0
2013-12-20 15:10:00,91.76,91.76,91.67,91.71,21200.0,71.6083,71.6083,71.5381,71.5693,21200.0
2013-12-20 15:15:00,91.71,91.71,91.66,91.67,21800.0,71.5693,71.5693,71.5303,71.5381,21800.0
2013-12-20 15:20:00,91.67,91.69,91.66,91.68,19100.0,71.5381,71.5537,71.5303,71.5459,19100.0
2013-12-20 15:25:00,91.68,91.7,91.58,91.59,29400.0,71.5459,71.5615,71.4678,71.4756,29400.0
2013-12-20 15:30:00,91.59,91.66,91.58,91.63,41800.0,71.4756,71.5303,71.4678,71.5068,41800.0
2013-12-20 15:35:00,91.62,91.64,91.58,91.63,34800.0,71.499,71.5147,71.4678,71.5068,34800.0
2013-12-20 15:40:00,91.63,91.63,91.46,91.48,29600.0,71.5068,71.5068,71.3742,71.3898,29600.0
2013-12-20 15:45:00,91.47,91.47,91.32,91.34,88000.0,71.382,71.382,71.2649,71.2805,88000.0
2013-12-20 15:50:00,91.34,91.34,91.26,91.26,77900.0,71.2805,71.2805,71.2181,71.2181,77900.0
2013-12-20 15:55:00,91.26,91.34,91.19,91.33,150300.0,71.2181,71.2805,71.1635,71.2727,150300.0
2013-12-23 09:30:00,91.97,92.25,91.81,92.13,43200.0,71.7722,71.9907,71.6473,71.897,43200.0
2013-12-23 09:35:00,92.14,92.23,91.95,91.97,29400.0,71.9048,71.9751,71.7566,71.7722,29400.0
2013-12-23 09:40:00,91.98,92.16,91.93,92.14,34500.0,71.78,71.9205,71.741,71.9048,34500.0
2013-12-23 09:45:00,92.14,92.24,92.05,92.07,18000.0,71.9048,71.9829,71.8346,71.8502,18000.0
2013-12-23 09:50:00,92.08,92.14,91.98,92.01,24000.0,71.858,71.9048,71.78,71.8034,24000.0
2013-12-23 09:55:00,92.01,92.07,91.92,92.0,20500.0,71.8034,71.8502,71.7332,71.7956,20500.0
2013-12-23 10:00:00,92.02,92.21,92.01,92.21,34900.0,71.8112,71.9595,71.8034,71.9595,34900.0
2013-12-23 10:05:00,92.18,92.24,92.1,92.12,16200.0,71.9361,71.9829,71.8736,71.8892,16200.0
2013-12-23 10:10:00,92.11,92.21,92.08,92.19,13000.0,71.8814,71.9595,71.858,71.9439,13000.0
2013-12-23 10:15:00,92.17,92.19,92.05,92.19,22000.0,71.9283,71.9439,71.8346,71.9439,22000.0
2013-12-23 10:20:00,92.19,92.25,92.09,92.25,22400.0,71.9439,71.9907,71.8658,71.9907,22400.0
2013-12-23 10:25:00,92.27,92.28,92.18,92.27,16300.0,72.0063,72.0141,71.9361,72.0063,16300.0
2013-12-23 10:30:00,92.25,92.28,92.17,92.23,13900.0,71.9907,72.0141,71.9283,71.9751,13900.0
2013-12-23 10:35:00,92.24,92.24,92.12,92.18,26600.0,71.9829,71.9829,71.8892,71.9361,26600.0
2013-12-23 10:40:00,92.16,92.27,92.15,92.27,11200.0,71.9205,72.0063,71.9126,72.0063,11200.0
2013-12-23 10:45:00,92.27,92.31,92.22,92.31,10600.0,72.0063,72.0375,71.9673,72.0375,10600.0
2013-12-23 10:50:00,92.3,92.31,92.24,92.25,12900.0,72.0297,72.0375,71.9829,71.9907,12900.0
2013-12-23 10:55:00,92.24,92.31,92.23,92.31,12500.0,71.9829,72.0375,71.9751,72.0375,12500.0
2013-12-23 11:00:00,92.28,92.34,92.27,92.33,16100.0,72.0141,72.0609,72.0063,72.0531,16100.0
2013-12-23 11:05:00,92.33,92.33,92.24,92.27,11400.0,72.0531,72.0531,71.9829,72.0063,11400.0
2013-12-23 11:10:00,92.27,92.27,92.21,92.22,10000.0,72.0063,72.0063,71.9595,71.9673,10000.0
2013-12-23 11:15:00,92.22,92.25,92.21,92.24,11600.0,71.9673,71.9907,71.9595,71.9829,11600.0
2013-12-23 11:20:00,92.24,92.3,92.2,92.26,18500.0,71.9829,72.0297,71.9517,71.9985,18500.0
2013-12-23 11:25:00,92.26,92.3,92.23,92.3,12600.0,71.9985,72.0297,71.9751,72.0297,12600.0
2013-12-23 11:30:00,92.31,92.34,92.26,92.34,9700.0,72.0375,72.0609,71.9985,72.0609,9700.0
2013-12-23 11:35:00,92.33,92.34,92.23,92.26,13200.0,72.0531,72.0609,71.9751,71.9985,13200.0
2013-12-23 11:40:00,92.25,92.27,92.19,92.25,39500.0,71.9907,72.0063,71.9439,71.9907,39500.0
2013-12-23 11:45:00,92.25,92.27,92.16,92.21,24500.0,71.9907,72.0063,71.9205,71.9595,24500.0
2013-12-23 11:50:00,92.21,92.26,92.21,92.23,24900.0,71.9595,71.9985,71.9595,71.9751,24900.0
2013-12-23 11:55:00,92.23,92.27,92.21,92.22,68500.0,71.9751,72.0063,71.9595,71.9673,68500.0
2013-12-23 12:00:00,92.23,92.29,92.22,92.25,66600.0,71.9751,72.0219,71.9673,71.9907,66600.0
2013-12-23 12:05:00,92.26,92.26,92.1,92.11,20700.0,71.9985,71.9985,71.8736,71.8814,20700.0
2013-12-23 12:10:00,92.09,92.13,92.02,92.02,12900.0,71.8658,71.897,71.8112,71.8112,12900.0
2013-12-23 12:15:00,92.03,92.03,91.89,91.89,6900.0,71.819,71.819,71.7097,71.7097,6900.0
2013-12-23 12:20:00,91.87,91.88,91.75,91.83,17800.0,71.6941,71.7019,71.6005,71.6629,17800.0
2013-12-23 12:25:00,91.83,91.84,91.8,91.81,11300.0,71.6629,71.6707,71.6395,71.6473,11300.0
2013-12-23 12:30:00,91.81,91.82,91.78,91.8,12600.0,71.6473,71.6551,71.6239,71.6395,12600.0
2013-12-23 12:35:00,91.81,91.86,91.8,91.84,9400.0,71.6473,71.6863,71.6395,71.6707,9400.0
2013-12-23 12:40:00,91.86,91.88,91.82,91.88,13100.0,71.6863,71.7019,71.6551,71.7019,13100.0
2013-12-23 12:45:00,91.87,91.9,91.85,91.86,13200.0,71.6941,71.7176,71.6785,71.6863,13200.0
2013-12-23 12:50:00,91.85,91.91,91.85,91.89,15100.0,71.6785,71.7254,71.6785,71.7097,15100.0
2013-12-23 12:55:00,91.89,92.02,91.89,91.99,40200.0,71.7097,71.8112,71.7097,71.7878,40200.0
2013-12-23 13:00:00,91.98,92.01,91.97,91.99,10900.0,71.78,71.8034,71.7722,71.7878,10900.0
2013-12-23 13:05:00,91.98,92.01,91.95,91.99,29100.0,71.78,71.8034,71.7566,71.7878,29100.0
2013-12-23 13:10:00,91.98,92.02,91.96,92.0,10100.0,71.78,71.8112,71.7644,71.7956,10100.0
2013-12-23 13:15:00,92.0,92.02,91.96,91.98,20100.0,71.7956,71.8112,71.7644,71.78,20100.0
2013-12-23 13:20:00,91.98,92.03,91.98,92.02,11400.0,71.78,71.819,71.78,71.8112,11400.0
2013-12-23 13:25:00,92.02,92.06,92.01,92.05,18300.0,71.8112,71.8424,71.8034,71.8346,18300.0
2013-12-23 13:30:00,92.05,92.07,92.04,92.07,14700.0,71.8346,71.8502,71.8268,71.8502,14700.0
2013-12-23 13:35:00,92.07,92.07,91.97,91.98,17300.0,71.8502,71.8502,71.7722,71.78,17300.0
2013-12-23 13:40:00,91.98,92.0,91.97,92.0,21000.0,71.78,71.7956,71.7722,71.7956,21000.0
2013-12-23 13:45:00,91.99,92.0,91.93,91.95,39600.0,71.7878,71.7956,71.741,71.7566,39600.0
2013-12-23 13:50:00,91.95,91.99,91.75,91.76,24500.0,71.7566,71.7878,71.6005,71.6083,24500.0
2013-12-23 13:55:00,91.77,91.78,91.72,91.74,14800.0,71.6161,71.6239,71.5771,71.5927,14800.0
2013-12-23 14:00:00,91.73,91.73,91.64,91.64,12500.0,71.5849,71.5849,71.5147,71.5147,12500.0
2013-12-23 14:05:00,91.65,91.71,91.64,91.7,29000.0,71.5225,71.5693,71.5147,71.5615,29000.0
2013-12-23 14:10:00,91.71,91.85,91.7,91.84,18000.0,71.5693,71.6785,71.5615,71.6707,18000.0
2013-12-23 14:15:00,91.85,91.94,91.84,91.92,14900.0,71.6785,71.7488,71.6707,71.7332,14900.0
2013-12-23 14:20:00,91.93,91.96,91.92,91.95,5600.0,71.741,71.7644,71.7332,71.7566,5600.0
2013-12-23 14:25:00,91.95,91.95,91.91,91.91,16500.0,71.7566,71.7566,71.7254,71.7254,16500.0
2013-12-23 14:30:00,91.91,91.93,91.83,91.83,11600.0,71.7254,71.741,71.6629,71.6629,11600.0
2013-12-23 14:35:00,91.84,91.84,91.77,91.83,13100.0,71.6707,71.6707,71.6161,71.6629,13100.0
2013-12-23 14:40:00,91.83,91.84,91.78,91.83,13200.0,71.6629,71.6707,71.6239,71.6629,13200.0
2013-12-23 14:45:00,91.84,91.88,91.84,91.88,11100.0,71.6707,71.7019,71.6707,71.7019,11100.0
2013-12-23 14:50:00,91.87,91.87,91.83,91.83,7800.0,71.6941,71.6941,71.6629,71.6629,7800.0
2013-12-23 14:55:00,91.83,91.84,91.78,91.83,9700.0,71.6629,71.6707,71.6239,71.6629,9700.0
2013-12-23 15:00:00,91.83,91.86,91.79,91.84,19300.0,71.6629,71.6863,71.6317,71.6707,19300.0
2013-12-23 15:05:00,91.84,91.84,91.76,91.76,16600.0,71.6707,71.6707,71.6083,71.6083,16600.0
2013-12-23 15:10:00,91.76,91.79,91.75,91.78,16300.0,71.6083,71.6317,71.6005,71.6239,16300.0
2013-12-23 15:15:00,91.77,91.85,91.76,91.85,21900.0,71.6161,71.6785,71.6083,71.6785,21900.0
2013-12-23 15:20:00,91.86,91.91,91.84,91.84,25000.0,71.6863,71.7254,71.6707,71.6707,25000.0
2013-12-23 15:25:00,91.84,91.87,91.79,91.84,22700.0,71.6707,71.6941,71.6317,71.6707,22700.0
2013-12-23 15:30:00,91.84,91.95,91.84,91.95,26100.0,71.6707,71.7566,71.6707,71.7566,26100.0
2013-12-23 15:35:00,91.95,91.98,91.94,91.95,23600.0,71.7566,71.78,71.7488,71.7566,23600.0
2013-12-23 15:40:00,91.95,92.01,91.93,91.99,34100.0,71.7566,71.8034,71.741,71.7878,34100.0
2013-12-23 15:45:00,92.0,92.01,91.8,91.82,56000.0,71.7956,71.8034,71.6395,71.6551,56000.0
2013-12-23 15:50:00,91.82,91.92,91.8,91.92,52100.0,71.6551,71.7332,71.6395,71.7332,52100.0
2013-12-23 15:55:00,91.92,91.92,91.77,91.83,140700.0,71.7332,71.7332,71.6161,71.6629,140700.0
2013-12-24 09:30:00,91.85,92.1,91.66,91.8,27300.0,71.6785,71.8736,71.5303,71.6395,27300.0
2013-12-24 09:35:00,91.69,91.92,91.69,91.86,15400.0,71.5537,71.7332,71.5537,71.6863,15400.0
2013-12-24 09:40:00,91.85,91.9,91.76,91.88,19200.0,71.6785,71.7176,71.6083,71.7019,19200.0
2013-12-24 09:45:00,91.86,91.97,91.83,91.96,15500.0,71.6863,71.7722,71.6629,71.7644,15500.0
2013-12-24 09:50:00,91.9,91.9,91.78,91.81,5100.0,71.7176,71.7176,71.6239,71.6473,5100.0
2013-12-24 09:55:00,91.83,91.85,91.79,91.83,12700.0,71.6629,71.6785,71.6317,71.6629,12700.0
2013-12-24 10:00:00,91.83,91.89,91.81,91.87,8200.0,71.6629,71.7097,71.6473,71.6941,8200.0
2013-12-24 10:05:00,91.88,91.96,91.85,91.95,8400.0,71.7019,71.7644,71.6785,71.7566,8400.0
2013-12-24 10:10:00,91.94,91.97,91.93,91.97,3800.0,71.7488,71.7722,71.741,71.7722,3800.0
2013-12-24 10:15:00,91.97,91.99,91.93,91.96,8800.0,71.7722,71.7878,71.741,71.7644,8800.0
2013-12-24 10:20:00,91.97,91.98,91.91,91.92,5600.0,71.7722,71.78,71.7254,71.7332,5600.0
2013-12-24 10:25:00,91.94,91.97,91.9,91.94,17900.0,71.7488,71.7722,71.7176,71.7488,17900.0
2013-12-24 10:30:00,91.93,91.99,91.93,91.99,8800.0,71.741,71.7878,71.741,71.7878,8800.0
2013-12-24 10:35:00,91.99,91.99,91.96,91.99,5800.0,71.7878,71.7878,71.7644,71.7878,5800.0
2013-12-24 10:40:00,91.99,91.99,91.93,91.93,4700.0,71.7878,71.7878,71.741,71.741,4700.0
2013-12-24 10:45:00,91.95,91.95,91.89,91.91,3900.0,71.7566,71.7566,71.7097,71.7254,3900.0
2013-12-24 10:50:00,91.91,91.91,91.84,91.87,6800.0,71.7254,71.7254,71.6707,71.6941,6800.0
2013-12-24 10:55:00,91.87,92.0,91.87,91.95,5600.0,71.6941,71.7956,71.6941,71.7566,5600.0
2013-12-24 11:00:00,91.98,92.07,91.96,91.99,6400.0,71.78,71.8502,71.7644,71.7878,6400.0
2013-12-24 11:05:00,91.96,91.99,91.91,91.94,5700.0,71.7644,71.7878,71.7254,71.7488,5700.0
2013-12-24 11:10:00,91.92,92.0,91.92,92.0,5900.0,71.7332,71.7956,71.7332,71.7956,5900.0
2013-12-24 11:15:00,91.98,92.04,91.98,92.04,5300.0,71.78,71.8268,71.78,71.8268,5300.0
2013-12-24 11:20:00,92.03,92.08,92.01,92.04,5200.0,71.819,71.858,71.8034,71.8268,5200.0
2013-12-24 11:25:00,92.04,92.07,92.02,92.07,6200.0,71.8268,71.8502,71.8112,71.8502,6200.0
2013-12-24 11:30:00,92.05,92.13,92.05,92.12,5400.0,71.8346,71.897,71.8346,71.8892,5400.0
2013-12-24 11:35:00,92.12,92.12,92.08,92.1,4600.0,71.8892,71.8892,71.858,71.8736,4600.0
2013-12-24 11:40:00,92.1,92.15,92.07,92.07,7500.0,71.8736,71.9126,71.8502,71.8502,7500.0
2013-12-24 11:45:00,92.07,92.1,92.06,92.1,3900.0,71.8502,71.8736,71.8424,71.8736,3900.0
2013-12-24 11:50:00,92.1,92.2,92.09,92.2,3600.0,71.8736,71.9517,71.8658,71.9517,3600.0
2013-12-24 11:55:00,92.19,92.25,92.14,92.25,10000.0,71.9439,71.9907,71.9048,71.9907,10000.0
2013-12-24 12:00:00,92.26,92.27,92.16,92.24,8400.0,71.9985,72.0063,71.9205,71.9829,8400.0
2013-12-24 12:05:00,92.24,92.3,92.24,92.3,4200.0,71.9829,72.0297,71.9829,72.0297,4200.0
2013-12-24 12:10:00,92.28,92.34,92.28,92.3,10900.0,72.0141,72.0609,72.0141,72.0297,10900.0
2013-12-24 12:15:00,92.29,92.35,92.29,92.34,8200.0,72.0219,72.0687,72.0219,72.0609,8200.0
2013-12-24 12:20:00,92.34,92.4,92.32,92.4,12500.0,72.0609,72.1077,72.0453,72.1077,12500.0
2013-12-24 12:25:00,92.4,92.41,92.26,92.29,5700.0,72.1077,72.1155,71.9985,72.0219,5700.0
2013-12-24 12:30:00,92.26,92.33,92.17,92.17,18500.0,71.9985,72.0531,71.9283,71.9283,18500.0
2013-12-24 12:35:00,92.15,92.21,92.15,92.2,20800.0,71.9126,71.9595,71.9126,71.9517,20800.0
2013-12-24 12:40:00,92.18,92.23,92.13,92.15,11800.0,71.9361,71.9751,71.897,71.9126,11800.0
2013-12-24 12:45:00,92.13,92.15,92.07,92.09,13600.0,71.897,71.9126,71.8502,71.8658,13600.0
2013-12-24 12:50:00,92.07,92.1,92.05,92.06,13700.0,71.8502,71.8736,71.8346,71.8424,13700.0
2013-12-24 12:55:00,92.06,92.25,91.95,92.18,77200.0,71.8424,71.9907,71.7566,71.9361,77200.0
2013-12-26 09:30:00,92.4,92.87,92.27,92.85,21600.0,72.1077,72.4745,72.0063,72.4589,21600.0
2013-12-26 09:35:00,92.86,92.97,92.62,92.85,22500.0,72.4667,72.5526,72.2794,72.4589,22500.0
2013-12-26 09:40:00,92.92,93.0,92.74,93.0,13100.0,72.5135,72.576,72.3731,72.576,13100.0
2013-12-26 09:45:00,92.98,93.07,92.91,92.97,15100.0,72.5604,72.6306,72.5057,72.5526,15100.0
2013-12-26 09:50:00,92.99,93.07,92.91,92.98,13300.0,72.5682,72.6306,72.5057,72.5604,13300.0
2013-12-26 09:55:00,92.99,93.17,92.97,93.14,16200.0,72.5682,72.7086,72.5526,72.6852,16200.0
2013-12-26 10:00:00,93.15,93.15,92.95,92.98,10300.0,72.693,72.693,72.537,72.5604,10300.0
2013-12-26 10:05:00,92.92,92.96,92.87,92.9,14500.0,72.5135,72.5448,72.4745,72.4979,14500.0
2013-12-26 10:10:00,92.87,92.88,92.7,92.74,26600.0,72.4745,72.4823,72.3419,72.3731,26600.0
2013-12-26 10:15:00,92.76,92.85,92.76,92.78,9900.0,72.3887,72.4589,72.3887,72.4043,9900.0
2013-12-26 10:20:00,92.79,92.84,92.75,92.82,17100.0,72.4121,72.4511,72.3809,72.4355,17100.0
2013-12-26 10:25:00,92.8,92.84,92.75,92.83,21700.0,72.4199,72.4511,72.3809,72.4433,21700.0
2013-12-26 10:30:00,92.81,92.83,92.68,92.72,27600.0,72.4277,72.4433,72.3263,72.3575,27600.0
2013-12-26 10:35:00,92.71,92.71,92.6,92.63,12100.0,72.3497,72.3497,72.2638,72.2872,12100.0
2013-12-26 10:40:00,92.6,92.69,92.6,92.64,8100.0,72.2638,72.3341,72.2638,72.295,8100.0
2013-12-26 10:45:00,92.64,92.66,92.53,92.55,7800.0,72.295,72.3106,72.2092,72.2248,7800.0
2013-12-26 10:50:00,92.54,92.54,92.37,92.4,23400.0,72.217,72.217,72.0843,72.1077,23400.0
2013-12-26 10:55:00,92.37,92.48,92.37,92.48,10900.0,72.0843,72.1702,72.0843,72.1702,10900.0
2013-12-26 11:00:00,92.49,92.57,92.47,92.52,29500.0,72.178,72.2404,72.1624,72.2014,29500.0
2013-12-26 11:05:00,92.52,92.57,92.3,92.49,47600.0,72.2014,72.2404,72.0297,72.178,47600.0
2013-12-26 11:10:00,92.47,92.6,92.36,92.54,50000.0,72.1624,72.2638,72.0765,72.217,50000.0
2013-12-26 11:15:00,92.52,92.59,92.51,92.58,26200.0,72.2014,72.256,72.1936,72.2482,26200.0
2013-12-26 11:20:00,92.59,92.6,92.45,92.51,24100.0,72.256,72.2638,72.1468,72.1936,24100.0
2013-12-26 11:25:00,92.51,92.8,92.51,92.79,32400.0,72.1936,72.4199,72.1936,72.4121,32400.0
2013-12-26 11:30:00,92.78,92.93,92.78,92.92,26800.0,72.4043,72.5213,72.4043,72.5135,26800.0
2013-12-26 11:35:00,92.92,92.93,92.75,92.87,9600.0,72.5135,72.5213,72.3809,72.4745,9600.0
2013-12-26 11:40:00,92.87,92.91,92.8,92.8,7000.0,72.4745,72.5057,72.4199,72.4199,7000.0
2013-12-26 11:45:00,92.81,92.91,92.81,92.88,8800.0,72.4277,72.5057,72.4277,72.4823,8800.0
2013-12-26 11:50:00,92.87,92.87,92.76,92.8,6500.0,72.4745,72.4745,72.3887,72.4199,6500.0
2013-12-26 11:55:00,92.81,92.85,92.81,92.83,5700.0,72.4277,72.4589,72.4277,72.4433,5700.0
2013-12-26 12:00:00,92.85,92.96,92.83,92.87,20400.0,72.4589,72.5448,72.4433,72.4745,20400.0
2013-12-26 12:05:00,92.87,92.88,92.7,92.85,45100.0,72.4745,72.4823,72.3419,72.4589,45100.0
2013-12-26 12:10:00,92.83,92.92,92.8,92.82,14100.0,72.4433,72.5135,72.4199,72.4355,14100.0
2013-12-26 12:15:00,92.83,92.87,92.81,92.86,12900.0,72.4433,72.4745,72.4277,72.4667,12900.0
2013-12-26 12:20:00,92.86,92.89,92.76,92.82,8500.0,72.4667,72.4901,72.3887,72.4355,8500.0
2013-12-26 12:25:00,92.82,92.85,92.78,92.81,5400.0,72.4355,72.4589,72.4043,72.4277,5400.0
2013-12-26 12:30:00,92.85,92.9,92.82,92.83,5500.0,72.4589,72.4979,72.4355,72.4433,5500.0
2013-12-26 12:35:00,92.83,92.87,92.8,92.82,6000.0,72.4433,72.4745,72.4199,72.4355,6000.0
2013-12-26 12:40:00,92.79,92.87,92.78,92.83,8200.0,72.4121,72.4745,72.4043,72.4433,8200.0
2013-12-26 12:45:00,92.83,92.89,92.82,92.88,5600.0,72.4433,72.4901,72.4355,72.4823,5600.0
2013-12-26 12:50:00,92.88,92.91,92.87,92.87,16100.0,72.4823,72.5057,72.4745,72.4745,16100.0
2013-12-26 12:55:00,92.86,92.87,92.84,92.85,4000.0,72.4667,72.4745,72.4511,72.4589,4000.0
2013-12-26 13:00:00,92.87,92.91,92.85,92.9,7100.0,72.4745,72.5057,72.4589,72.4979,7100.0
2013-12-26 13:05:00,92.9,92.91,92.86,92.9,6700.0,72.4979,72.5057,72.4667,72.4979,6700.0
2013-12-26 13:10:00,92.9,92.91,92.89,92.9,6100.0,72.4979,72.5057,72.4901,72.4979,6100.0
2013-12-26 13:15:00,92.9,92.92,92.89,92.9,5800.0,72.4979,72.5135,72.4901,72.4979,5800.0
2013-12-26 13:20:00,92.9,92.91,92.88,92.91,5300.0,72.4979,72.5057,72.4823,72.5057,5300.0
2013-12-26 13:25:00,92.91,92.95,92.9,92.91,7100.0,72.5057,72.537,72.4979,72.5057,7100.0
2013-12-26 13:30:00,92.9,92.91,92.89,92.9,5300.0,72.4979,72.5057,72.4901,72.4979,5300.0
2013-12-26 13:35:00,92.91,92.95,92.9,92.93,6800.0,72.5057,72.537,72.4979,72.5213,6800.0
2013-12-26 13:40:00,92.94,92.94,92.88,92.9,7300.0,72.5292,72.5292,72.4823,72.4979,7300.0
2013-12-26 13:45:00,92.9,92.93,92.84,92.85,7400.0,72.4979,72.5213,72.4511,72.4589,7400.0
2013-12-26 13:50:00,92.86,92.94,92.86,92.91,9700.0,72.4667,72.5292,72.4667,72.5057,9700.0
2013-12-26 13:55:00,92.91,92.94,92.89,92.92,7200.0,72.5057,72.5292,72.4901,72.5135,7200.0
2013-12-26 14:00:00,92.91,92.93,92.86,92.93,7000.0,72.5057,72.5213,72.4667,72.5213,7000.0
2013-12-26 14:05:00,92.93,92.96,92.93,92.95,6100.0,72.5213,72.5448,72.5213,72.537,6100.0
2013-12-26 14:10:00,92.95,92.97,92.92,92.93,5400.0,72.537,72.5526,72.5135,72.5213,5400.0
2013-12-26 14:15:00,92.93,92.94,92.9,92.92,6100.0,72.5213,72.5292,72.4979,72.5135,6100.0
2013-12-26 14:20:00,92.92,92.94,92.89,92.89,7800.0,72.5135,72.5292,72.4901,72.4901,7800.0
2013-12-26 14:25:00,92.87,92.94,92.85,92.92,8700.0,72.4745,72.5292,72.4589,72.5135,8700.0
2013-12-26 14:30:00,92.91,92.91,92.85,92.86,10400.0,72.5057,72.5057,72.4589,72.4667,10400.0
2013-12-26 14:35:00,92.86,92.92,92.84,92.92,8700.0,72.4667,72.5135,72.4511,72.5135,8700.0
2013-12-26 14:40:00,92.92,92.94,92.87,92.93,8700.0,72.5135,72.5292,72.4745,72.5213,8700.0
2013-12-26 14:45:00,92.92,92.93,92.85,92.88,8700.0,72.5135,72.5213,72.4589,72.4823,8700.0
2013-12-26 14:50:00,92.88,92.89,92.84,92.87,8100.0,72.4823,72.4901,72.4511,72.4745,8100.0
2013-12-26 14:55:00,92.88,92.88,92.8,92.85,7900.0,72.4823,72.4823,72.4199,72.4589,7900.0
2013-12-26 15:00:00,92.84,92.85,92.8,92.83,9500.0,72.4511,72.4589,72.4199,72.4433,9500.0
2013-12-26 15:05:00,92.83,92.86,92.82,92.86,10300.0,72.4433,72.4667,72.4355,72.4667,10300.0
2013-12-26 15:10:00,92.86,92.86,92.81,92.84,9600.0,72.4667,72.4667,72.4277,72.4511,9600.0
2013-12-26 15:15:00,92.84,92.85,92.81,92.85,12600.0,72.4511,72.4589,72.4277,72.4589,12600.0
2013-12-26 15:20:00,92.86,92.88,92.82,92.82,11700.0,72.4667,72.4823,72.4355,72.4355,11700.0
2013-12-26 15:25:00,92.82,92.83,92.77,92.81,13000.0,72.4355,72.4433,72.3965,72.4277,13000.0
2013-12-26 15:30:00,92.82,92.87,92.81,92.86,11400.0,72.4355,72.4745,72.4277,72.4667,11400.0
2013-12-26 15:35:00,92.85,92.86,92.83,92.86,15300.0,72.4589,72.4667,72.4433,72.4667,15300.0
2013-12-26 15:40:00,92.87,92.92,92.86,92.89,19900.0,72.4745,72.5135,72.4667,72.4901,19900.0
2013-12-26 15:45:00,92.89,92.97,92.89,92.92,31000.0,72.4901,72.5526,72.4901,72.5135,31000.0
2013-12-26 15:50:00,92.92,92.95,92.82,92.87,41500.0,72.5135,72.537,72.4355,72.4745,41500.0
2013-12-26 15:55:00,92.87,92.87,92.82,92.86,55200.0,72.4745,72.4745,72.4355,72.4667,55200.0
2013-12-27 09:30:00,92.96,93.2,92.86,93.0,20900.0,72.5448,72.7321,72.4667,72.576,20900.0
2013-12-27 09:35:00,92.95,93.01,92.82,92.82,12500.0,72.537,72.5838,72.4355,72.4355,12500.0
2013-12-27 09:40:00,92.87,92.88,92.61,92.61,15300.0,72.4745,72.4823,72.2716,72.2716,15300.0
2013-12-27 09:45:00,92.64,92.74,92.61,92.71,15300.0,72.295,72.3731,72.2716,72.3497,15300.0
2013-12-27 09:50:00,92.67,92.67,92.35,92.38,19200.0,72.3184,72.3184,72.0687,72.0921,19200.0
2013-12-27 09:55:00,92.35,92.4,92.25,92.26,9600.0,72.0687,72.1077,71.9907,71.9985,9600.0
2013-12-27 10:00:00,92.26,92.43,92.25,92.38,10500.0,71.9985,72.1312,71.9907,72.0921,10500.0
2013-12-27 10:05:00,92.36,92.39,92.31,92.32,13000.0,72.0765,72.0999,72.0375,72.0453,13000.0
2013-12-27 10:10:00,92.31,92.32,92.19,92.27,10500.0,72.0375,72.0453,71.9439,72.0063,10500.0
2013-12-27 10:15:00,92.27,92.27,92.15,92.17,6400.0,72.0063,72.0063,71.9126,71.9283,6400.0
2013-12-27 10:20:00,92.17,92.23,92.11,92.22,9400.0,71.9283,71.9751,71.8814,71.9673,9400.0
2013-12-27 10:25:00,92.24,92.24,92.1,92.17,6300.0,71.9829,71.9829,71.8736,71.9283,6300.0
2013-12-27 10:30:00,92.17,92.25,92.17,92.2,15400.0,71.9283,71.9907,71.9283,71.9517,15400.0
2013-12-27 10:35:00,92.2,92.26,92.19,92.21,15300.0,71.9517,71.9985,71.9439,71.9595,15300.0
2013-12-27 10:40:00,92.22,92.24,92.2,92.21,13400.0,71.9673,71.9829,71.9517,71.9595,13400.0
2013-12-27 10:45:00,92.21,92.23,92.2,92.2,14000.0,71.9595,71.9751,71.9517,71.9517,14000.0
2013-12-27 10:50:00,92.21,92.22,92.17,92.19,36300.0,71.9595,71.9673,71.9283,71.9439,36300.0
2013-12-27 10:55:00,92.2,92.22,92.17,92.2,16000.0,71.9517,71.9673,71.9283,71.9517,16000.0
2013-12-27 11:00:00,92.21,92.25,92.2,92.2,11700.0,71.9595,71.9907,71.9517,71.9517,11700.0
2013-12-27 11:05:00,92.21,92.23,92.2,92.23,7800.0,71.9595,71.9751,71.9517,71.9751,7800.0
2013-12-27 11:10:00,92.23,92.27,92.22,92.23,5100.0,71.9751,72.0063,71.9673,71.9751,5100.0
2013-12-27 11:15:00,92.23,92.26,92.22,92.24,5200.0,71.9751,71.9985,71.9673,71.9829,5200.0
2013-12-27 11:20:00,92.22,92.23,92.2,92.2,28600.0,71.9673,71.9751,71.9517,71.9517,28600.0
2013-12-27 11:25:00,92.2,92.23,92.2,92.23,18400.0,71.9517,71.9751,71.9517,71.9751,18400.0
2013-12-27 11:30:00,92.23,92.31,92.22,92.29,10900.0,71.9751,72.0375,71.9673,72.0219,10900.0
2013-12-27 11:35:00,92.29,92.35,92.28,92.31,7600.0,72.0219,72.0687,72.0141,72.0375,7600.0
2013-12-27 11:40:00,92.31,92.32,92.26,92.29,6200.0,72.0375,72.0453,71.9985,72.0219,6200.0
2013-12-27 11:45:00,92.26,92.35,92.26,92.35,4000.0,71.9985,72.0687,71.9985,72.0687,4000.0
2013-12-27 11:50:00,92.36,92.39,92.35,92.38,2800.0,72.0765,72.0999,72.0687,72.0921,2800.0
2013-12-27 11:55:00,92.38,92.38,92.3,92.31,29800.0,72.0921,72.0921,72.0297,72.0375,29800.0
2013-12-27 12:00:00,92.32,92.35,92.29,92.29,5300.0,72.0453,72.0687,72.0219,72.0219,5300.0
2013-12-27 12:05:00,92.29,92.41,92.29,92.41,3200.0,72.0219,72.1155,72.0219,72.1155,3200.0
2013-12-27 12:10:00,92.4,92.4,92.36,92.39,4100.0,72.1077,72.1077,72.0765,72.0999,4100.0
2013-12-27 12:15:00,92.38,92.38,92.31,92.35,6500.0,72.0921,72.0921,72.0375,72.0687,6500.0
2013-12-27 12:20:00,92.35,92.41,92.33,92.39,11100.0,72.0687,72.1155,72.0531,72.0999,11100.0
2013-12-27 12:25:00,92.38,92.46,92.35,92.45,39300.0,72.0921,72.1546,72.0687,72.1468,39300.0
2013-12-27 12:30:00,92.46,92.46,92.37,92.38,11000.0,72.1546,72.1546,72.0843,72.0921,11000.0
2013-12-27 12:35:00,92.38,92.38,92.33,92.35,4400.0,72.0921,72.0921,72.0531,72.0687,4400.0
2013-12-27 12:40:00,92.35,92.35,92.27,92.27,5200.0,72.0687,72.0687,72.0063,72.0063,5200.0
2013-12-27 12:45:00,92.27,92.27,92.22,92.25,6300.0,72.0063,72.0063,71.9673,71.9907,6300.0
2013-12-27 12:50:00,92.26,92.32,92.26,92.28,3000.0,71.9985,72.0453,71.9985,72.0141,3000.0
2013-12-27 12:55:00,92.28,92.28,92.21,92.21,4100.0,72.0141,72.0141,71.9595,71.9595,4100.0
2013-12-27 13:00:00,92.21,92.23,92.2,92.23,11300.0,71.9595,71.9751,71.9517,71.9751,11300.0
2013-12-27 13:05:00,92.21,92.23,92.2,92.21,8600.0,71.9595,71.9751,71.9517,71.9595,8600.0
2013-12-27 13:10:00,92.23,92.24,92.2,92.24,5200.0,71.9751,71.9829,71.9517,71.9829,5200.0
2013-12-27 13:15:00,92.24,92.3,92.22,92.25,6600.0,71.9829,72.0297,71.9673,71.9907,6600.0
2013-12-27 13:20:00,92.25,92.3,92.25,92.25,4600.0,71.9907,72.0297,71.9907,71.9907,4600.0
2013-12-27 13:25:00,92.24,92.3,92.24,92.29,3200.0,71.9829,72.0297,71.9829,72.0219,3200.0
2013-12-27 13:30:00,92.29,92.29,92.2,92.2,5700.0,72.0219,72.0219,71.9517,71.9517,5700.0
2013-12-27 13:35:00,92.2,92.23,92.2,92.21,5900.0,71.9517,71.9751,71.9517,71.9595,5900.0
2013-12-27 13:40:00,92.2,92.24,92.2,92.23,3500.0,71.9517,71.9829,71.9517,71.9751,3500.0
2013-12-27 13:45:00,92.24,92.25,92.22,92.23,4000.0,71.9829,71.9907,71.9673,71.9751,4000.0
2013-12-27 13:50:00,92.22,92.24,92.2,92.2,3400.0,71.9673,71.9829,71.9517,71.9517,3400.0
2013-12-27 13:55:00,92.21,92.24,92.2,92.23,8500.0,71.9595,71.9829,71.9517,71.9751,8500.0
2013-12-27 14:00:00,92.23,92.3,92.23,92.28,5900.0,71.9751,72.0297,71.9751,72.0141,5900.0
2013-12-27 14:05:00,92.27,92.31,92.22,92.31,13700.0,72.0063,72.0375,71.9673,72.0375,13700.0
2013-12-27 14:10:00,92.31,92.34,92.29,92.32,5900.0,72.0375,72.0609,72.0219,72.0453,5900.0
2013-12-27 14:15:00,92.3,92.34,92.26,92.32,5400.0,72.0297,72.0609,71.9985,72.0453,5400.0
2013-12-27 14:20:00,92.33,92.37,92.33,92.35,5500.0,72.0531,72.0843,72.0531,72.0687,5500.0
2013-12-27 14:25:00,92.35,92.4,92.35,92.37,5100.0,72.0687,72.1077,72.0687,72.0843,5100.0
2013-12-27 14:30:00,92.36,92.4,92.36,92.36,5400.0,72.0765,72.1077,72.0765,72.0765,5400.0
2013-12-27 14:35:00,92.36,92.36,92.34,92.34,5400.0,72.0765,72.0765,72.0609,72.0609,5400.0
2013-12-27 14:40:00,92.32,92.33,92.29,92.31,6900.0,72.0453,72.0531,72.0219,72.0375,6900.0
2013-12-27 14:45:00,92.29,92.3,92.27,92.29,4200.0,72.0219,72.0297,72.0063,72.0219,4200.0
2013-12-27 14:50:00,92.29,92.31,92.26,92.26,5100.0,72.0219,72.0375,71.9985,71.9985,5100.0
2013-12-27 14:55:00,92.28,92.3,92.24,92.26,10700.0,72.0141,72.0297,71.9829,71.9985,10700.0
2013-12-27 15:00:00,92.26,92.37,92.26,92.37,5200.0,71.9985,72.0843,71.9985,72.0843,5200.0
2013-12-27 15:05:00,92.37,92.38,92.27,92.28,5500.0,72.0843,72.0921,72.0063,72.0141,5500.0
2013-12-27 15:10:00,92.28,92.29,92.25,92.27,8100.0,72.0141,72.0219,71.9907,72.0063,8100.0
2013-12-27 15:15:00,92.27,92.35,92.27,92.34,6500.0,72.0063,72.0687,72.0063,72.0609,6500.0
2013-12-27 15:20:00,92.35,92.35,92.28,92.28,6200.0,72.0687,72.0687,72.0141,72.0141,6200.0
2013-12-27 15:25:00,92.28,92.3,92.26,92.3,7900.0,72.0141,72.0297,71.9985,72.0297,7900.0
2013-12-27 15:30:00,92.3,92.38,92.3,92.36,12000.0,72.0297,72.0921,72.0297,72.0765,12000.0
2013-12-27 15:35:00,92.34,92.38,92.34,92.37,10100.0,72.0609,72.0921,72.0609,72.0843,10100.0
2013-12-27 15:40:00,92.36,92.37,92.3,92.35,12000.0,72.0765,72.0843,72.0297,72.0687,12000.0
2013-12-27 15:45:00,92.34,92.37,92.33,92.37,16400.0,72.0609,72.0843,72.0531,72.0843,16400.0
2013-12-27 15:50:00,92.37,92.41,92.36,92.41,21400.0,72.0843,72.1155,72.0765,72.1155,21400.0
2013-12-27 15:55:00,92.41,92.41,92.31,92.34,30800.0,72.1155,72.1155,72.0375,72.0609,30800.0
2013-12-30 09:30:00,92.28,92.78,92.12,92.51,15200.0,72.0141,72.4043,71.8892,72.1936,15200.0
2013-12-30 09:35:00,92.58,92.58,92.18,92.29,10700.0,72.2482,72.2482,71.9361,72.0219,10700.0
2013-12-30 09:40:00,92.33,92.33,92.2,92.22,2300.0,72.0531,72.0531,71.9517,71.9673,2300.0
2013-12-30 09:45:00,92.27,92.41,92.14,92.22,6800.0,72.0063,72.1155,71.9048,71.9673,6800.0
2013-12-30 09:50:00,92.22,92.22,92.09,92.13,8200.0,71.9673,71.9673,71.8658,71.897,8200.0
2013-12-30 09:55:00,92.1,92.14,91.95,91.95,10900.0,71.8736,71.9048,71.7566,71.7566,10900.0
2013-12-30 10:00:00,91.94,92.07,91.92,92.06,14200.0,71.7488,71.8502,71.7332,71.8424,14200.0
2013-12-30 10:05:00,92.06,92.13,92.06,92.09,5600.0,71.8424,71.897,71.8424,71.8658,5600.0
2013-12-30 10:10:00,92.09,92.11,92.01,92.06,8900.0,71.8658,71.8814,71.8034,71.8424,8900.0
2013-12-30 10:15:00,92.06,92.19,92.06,92.15,20000.0,71.8424,71.9439,71.8424,71.9126,20000.0
2013-12-30 10:20:00,92.15,92.23,92.14,92.16,7300.0,71.9126,71.9751,71.9048,71.9205,7300.0
2013-12-30 10:25:00,92.13,92.17,92.07,92.09,6800.0,71.897,71.9283,71.8502,71.8658,6800.0
2013-12-30 10:30:00,92.09,92.2,92.09,92.17,8000.0,71.8658,71.9517,71.8658,71.9283,8000.0
2013-12-30 10:35:00,92.16,92.18,92.09,92.09,6500.0,71.9205,71.9361,71.8658,71.8658,6500.0
2013-12-30 10:40:00,92.08,92.14,92.06,92.12,6800.0,71.858,71.9048,71.8424,71.8892,6800.0
2013-12-30 10:45:00,92.15,92.16,92.13,92.15,5500.0,71.9126,71.9205,71.897,71.9126,5500.0
2013-12-30 10:50:00,92.15,92.25,92.14,92.21,12700.0,71.9126,71.9907,71.9048,71.9595,12700.0
2013-12-30 10:55:00,92.22,92.22,92.15,92.16,7300.0,71.9673,71.9673,71.9126,71.9205,7300.0
2013-12-30 11:00:00,92.16,92.18,92.14,92.18,5700.0,71.9205,71.9361,71.9048,71.9361,5700.0
2013-12-30 11:05:00,92.18,92.19,92.12,92.12,9800.0,71.9361,71.9439,71.8892,71.8892,9800.0
2013-12-30 11:10:00,92.13,92.14,92.1,92.1,10400.0,71.897,71.9048,71.8736,71.8736,10400.0
2013-12-30 11:15:00,92.14,92.18,92.1,92.11,7700.0,71.9048,71.9361,71.8736,71.8814,7700.0
2013-12-30 11:20:00,92.1,92.12,91.98,92.04,7800.0,71.8736,71.8892,71.78,71.8268,7800.0
2013-12-30 11:25:00,92.02,92.05,91.97,92.0,22200.0,71.8112,71.8346,71.7722,71.7956,22200.0
2013-12-30 11:30:00,91.97,92.02,91.91,91.91,8800.0,71.7722,71.8112,71.7254,71.7254,8800.0
2013-12-30 11:35:00,91.9,92.02,91.88,91.88,12600.0,71.7176,71.8112,71.7019,71.7019,12600.0
2013-12-30 11:40:00,91.87,91.88,91.82,91.86,9400.0,71.6941,71.7019,71.6551,71.6863,9400.0
2013-12-30 11:45:00,91.87,91.92,91.85,91.9,9500.0,71.6941,71.7332,71.6785,71.7176,9500.0
2013-12-30 11:50:00,91.9,91.96,91.9,91.95,8800.0,71.7176,71.7644,71.7176,71.7566,8800.0
2013-12-30 11:55:00,91.95,91.95,91.84,91.85,12500.0,71.7566,71.7566,71.6707,71.6785,12500.0
2013-12-30 12:00:00,91.85,91.88,91.81,91.83,7400.0,71.6785,71.7019,71.6473,71.6629,7400.0
2013-12-30 12:05:00,91.83,91.9,91.83,91.9,8000.0,71.6629,71.7176,71.6629,71.7176,8000.0
2013-12-30 12:10:00,91.9,91.92,91.87,91.89,10300.0,71.7176,71.7332,71.6941,71.7097,10300.0
2013-12-30 12:15:00,91.88,91.9,91.87,91.89,12900.0,71.7019,71.7176,71.6941,71.7097,12900.0
2013-12-30 12:20:00,91.9,91.93,91.88,91.9,8600.0,71.7176,71.741,71.7019,71.7176,8600.0
2013-12-30 12:25:00,91.9,91.92,91.85,91.85,7600.0,71.7176,71.7332,71.6785,71.6785,7600.0
2013-12-30 12:30:00,91.85,91.91,91.85,91.88,11900.0,71.6785,71.7254,71.6785,71.7019,11900.0
2013-12-30 12:35:00,91.87,91.91,91.83,91.84,7500.0,71.6941,71.7254,71.6629,71.6707,7500.0
2013-12-30 12:40:00,91.85,91.86,91.83,91.85,7700.0,71.6785,71.6863,71.6629,71.6785,7700.0
2013-12-30 12:45:00,91.85,91.86,91.83,91.83,9100.0,71.6785,71.6863,71.6629,71.6629,9100.0
2013-12-30 12:50:00,91.83,91.86,91.8,91.8,10000.0,71.6629,71.6863,71.6395,71.6395,10000.0
2013-12-30 12:55:00,91.82,91.83,91.75,91.76,10000.0,71.6551,71.6629,71.6005,71.6083,10000.0
2013-12-30 13:00:00,91.76,91.78,91.74,91.74,8900.0,71.6083,71.6239,71.5927,71.5927,8900.0
2013-12-30 13:05:00,91.74,91.81,91.74,91.77,11300.0,71.5927,71.6473,71.5927,71.6161,11300.0
2013-12-30 13:10:00,91.78,91.82,91.74,91.82,12900.0,71.6239,71.6551,71.5927,71.6551,12900.0
2013-12-30 13:15:00,91.82,91.84,91.79,91.84,8100.0,71.6551,71.6707,71.6317,71.6707,8100.0
2013-12-30 13:20:00,91.83,91.89,91.83,91.84,8000.0,71.6629,71.7097,71.6629,71.6707,8000.0
2013-12-30 13:25:00,91.84,91.87,91.81,91.82,8300.0,71.6707,71.6941,71.6473,71.6551,8300.0
2013-12-30 13:30:00,91.81,91.9,91.81,91.89,7700.0,71.6473,71.7176,71.6473,71.7097,7700.0
2013-12-30 13:35:00,91.9,91.92,91.86,91.89,12200.0,71.7176,71.7332,71.6863,71.7097,12200.0
2013-12-30 13:40:00,91.89,91.9,91.8,91.8,8700.0,71.7097,71.7176,71.6395,71.6395,8700.0
2013-12-30 13:45:00,91.81,91.85,91.8,91.83,9300.0,71.6473,71.6785,71.6395,71.6629,9300.0
2013-12-30 13:50:00,91.83,91.86,91.83,91.86,7800.0,71.6629,71.6863,71.6629,71.6863,7800.0
2013-12-30 13:55:00,91.86,91.86,91.81,91.81,13100.0,71.6863,71.6863,71.6473,71.6473,13100.0
2013-12-30 14:00:00,91.83,91.9,91.81,91.9,7200.0,71.6629,71.7176,71.6473,71.7176,7200.0
2013-12-30 14:05:00,91.9,91.97,91.89,91.95,5900.0,71.7176,71.7722,71.7097,71.7566,5900.0
2013-12-30 14:10:00,91.97,91.97,91.92,91.94,6900.0,71.7722,71.7722,71.7332,71.7488,6900.0
2013-12-30 14:15:00,91.95,91.95,91.91,91.92,6300.0,71.7566,71.7566,71.7254,71.7332,6300.0
2013-12-30 14:20:00,91.91,91.93,91.91,91.92,4200.0,71.7254,71.741,71.7254,71.7332,4200.0
2013-12-30 14:25:00,91.92,91.93,91.87,91.88,8100.0,71.7332,71.741,71.6941,71.7019,8100.0
2013-12-30 14:30:00,91.87,91.95,91.87,91.95,5500.0,71.6941,71.7566,71.6941,71.7566,5500.0
2013-12-30 14:35:00,91.94,91.98,91.94,91.94,6000.0,71.7488,71.78,71.7488,71.7488,6000.0
2013-12-30 14:40:00,91.96,92.0,91.94,91.99,5800.0,71.7644,71.7956,71.7488,71.7878,5800.0
2013-12-30 14:45:00,91.97,92.03,91.96,92.0,4300.0,71.7722,71.819,71.7644,71.7956,4300.0
2013-12-30 14:50:00,92.01,92.02,91.97,92.01,6100.0,71.8034,71.8112,71.7722,71.8034,6100.0
2013-12-30 14:55:00,92.02,92.04,91.98,92.0,6700.0,71.8112,71.8268,71.78,71.7956,6700.0
2013-12-30 15:00:00,92.0,92.04,92.0,92.02,7300.0,71.7956,71.8268,71.7956,71.8112,7300.0
2013-12-30 15:05:00,92.02,92.06,91.98,91.98,10500.0,71.8112,71.8424,71.78,71.78,10500.0
2013-12-30 15:10:00,91.99,92.02,91.98,92.0,11700.0,71.7878,71.8112,71.78,71.7956,11700.0
2013-12-30 15:15:00,92.0,92.04,91.89,91.89,35200.0,71.7956,71.8268,71.7097,71.7097,35200.0
2013-12-30 15:20:00,91.89,91.93,91.86,91.92,19800.0,71.7097,71.741,71.6863,71.7332,19800.0
2013-12-30 15:25:00,91.92,91.95,91.9,91.9,14000.0,71.7332,71.7566,71.7176,71.7176,14000.0
2013-12-30 15:30:00,91.9,91.9,91.82,91.82,19800.0,71.7176,71.7176,71.6551,71.6551,19800.0
2013-12-30 15:35:00,91.82,91.85,91.8,91.83,27200.0,71.6551,71.6785,71.6395,71.6629,27200.0
2013-12-30 15:40:00,91.83,91.85,91.82,91.85,24000.0,71.6629,71.6785,71.6551,71.6785,24000.0
2013-12-30 15:45:00,91.85,91.88,91.81,91.87,31200.0,71.6785,71.7019,71.6473,71.6941,31200.0
2013-12-30 15:50:00,91.86,91.88,91.86,91.87,31000.0,71.6863,71.7019,71.6863,71.6941,31000.0
2013-12-30 15:55:00,91.87,91.96,91.85,91.96,109800.0,71.6941,71.7644,71.6785,71.7644,109800.0
2013-12-31 09:30:00,92.1,92.58,92.05,92.58,23700.0,71.8736,72.2482,71.8346,72.2482,23700.0
2013-12-31 09:35:00,92.64,92.64,92.3,92.54,13900.0,72.295,72.295,72.0297,72.217,13900.0
2013-12-31 09:40:00,92.48,92.54,92.17,92.25,17700.0,72.1702,72.217,71.9283,71.9907,17700.0
2013-12-31 09:45:00,92.28,92.37,92.18,92.37,19900.0,72.0141,72.0843,71.9361,72.0843,19900.0
2013-12-31 09:50:00,92.37,92.65,92.37,92.63,13600.0,72.0843,72.3028,72.0843,72.2872,13600.0
2013-12-31 09:55:00,92.63,92.83,92.61,92.83,10300.0,72.2872,72.4433,72.2716,72.4433,10300.0
2013-12-31 10:00:00,92.79,92.94,92.69,92.69,25300.0,72.4121,72.5292,72.3341,72.3341,25300.0
2013-12-31 10:05:00,92.69,92.73,92.57,92.7,10900.0,72.3341,72.3653,72.2404,72.3419,10900.0
2013-12-31 10:10:00,92.72,92.84,92.69,92.81,7900.0,72.3575,72.4511,72.3341,72.4277,7900.0
2013-12-31 10:15:00,92.79,92.81,92.72,92.79,12900.0,72.4121,72.4277,72.3575,72.4121,12900.0
2013-12-31 10:20:00,92.77,92.81,92.72,92.73,9300.0,72.3965,72.4277,72.3575,72.3653,9300.0
2013-12-31 10:25:00,92.74,92.76,92.68,92.71,8900.0,72.3731,72.3887,72.3263,72.3497,8900.0
2013-12-31 10:30:00,92.71,92.74,92.65,92.74,12700.0,72.3497,72.3731,72.3028,72.3731,12700.0
2013-12-31 10:35:00,92.74,92.74,92.67,92.71,6800.0,72.3731,72.3731,72.3184,72.3497,6800.0
2013-12-31 10:40:00,92.7,92.7,92.59,92.66,5600.0,72.3419,72.3419,72.256,72.3106,5600.0
2013-12-31 10:45:00,92.63,92.73,92.6,92.62,7800.0,72.2872,72.3653,72.2638,72.2794,7800.0
2013-12-31 10:50:00,92.6,92.7,92.59,92.7,3800.0,72.2638,72.3419,72.256,72.3419,3800.0
2013-12-31 10:55:00,92.71,92.71,92.62,92.64,6000.0,72.3497,72.3497,72.2794,72.295,6000.0
2013-12-31 11:00:00,92.65,92.69,92.61,92.67,5700.0,72.3028,72.3341,72.2716,72.3184,5700.0
2013-12-31 11:05:00,92.64,92.71,92.64,92.69,7800.0,72.295,72.3497,72.295,72.3341,7800.0
2013-12-31 11:10:00,92.69,92.93,92.66,92.87,12100.0,72.3341,72.5213,72.3106,72.4745,12100.0
2013-12-31 11:15:00,92.87,93.04,92.84,92.96,37200.0,72.4745,72.6072,72.4511,72.5448,37200.0
2013-12-31 11:20:00,92.96,93.01,92.88,92.88,19100.0,72.5448,72.5838,72.4823,72.4823,19100.0
2013-12-31 11:25:00,92.88,92.92,92.81,92.83,12800.0,72.4823,72.5135,72.4277,72.4433,12800.0
2013-12-31 11:30:00,92.84,92.9,92.83,92.85,6800.0,72.4511,72.4979,72.4433,72.4589,6800.0
2013-12-31 11:35:00,92.84,92.88,92.82,92.86,7000.0,72.4511,72.4823,72.4355,72.4667,7000.0
2013-12-31 11:40:00,92.86,92.88,92.76,92.76,8100.0,72.4667,72.4823,72.3887,72.3887,8100.0
2013-12-31 11:45:00,92.75,92.77,92.69,92.69,6500.0,72.3809,72.3965,72.3341,72.3341,6500.0
2013-12-31 11:50:00,92.69,92.74,92.66,92.67,10800.0,72.3341,72.3731,72.3106,72.3184,10800.0
2013-12-31 11:55:00,92.67,92.68,92.57,92.57,10600.0,72.3184,72.3263,72.2404,72.2404,10600.0
2013-12-31 12:00:00,92.6,92.67,92.6,92.64,7200.0,72.2638,72.3184,72.2638,72.295,7200.0
2013-12-31 12:05:00,92.63,92.67,92.62,92.62,4700.0,72.2872,72.3184,72.2794,72.2794,4700.0
2013-12-31 12:10:00,92.62,92.64,92.55,92.57,8900.0,72.2794,72.295,72.2248,72.2404,8900.0
2013-12-31 12:15:00,92.55,92.59,92.55,92.56,4200.0,72.2248,72.256,72.2248,72.2326,4200.0
2013-12-31 12:20:00,92.55,92.6,92.53,92.59,7300.0,72.2248,72.2638,72.2092,72.256,7300.0
2013-12-31 12:25:00,92.59,92.6,92.54,92.57,5800.0,72.256,72.2638,72.217,72.2404,5800.0
2013-12-31 12:30:00,92.58,92.64,92.58,92.63,9800.0,72.2482,72.295,72.2482,72.2872,9800.0
2013-12-31 12:35:00,92.63,92.66,92.62,92.64,6500.0,72.2872,72.3106,72.2794,72.295,6500.0
2013-12-31 12:40:00,92.66,92.66,92.55,92.55,6700.0,72.3106,72.3106,72.2248,72.2248,6700.0
2013-12-31 12:45:00,92.55,92.56,92.48,92.51,8100.0,72.2248,72.2326,72.1702,72.1936,8100.0
2013-12-31 12:50:00,92.51,92.51,92.48,92.5,4400.0,72.1936,72.1936,72.1702,72.1858,4400.0
2013-12-31 12:55:00,92.48,92.53,92.46,92.53,9200.0,72.1702,72.2092,72.1546,72.2092,9200.0
2013-12-31 13:00:00,92.53,92.61,92.53,92.6,7300.0,72.2092,72.2716,72.2092,72.2638,7300.0
2013-12-31 13:05:00,92.61,92.61,92.56,92.56,5600.0,72.2716,72.2716,72.2326,72.2326,5600.0
2013-12-31 13:10:00,92.57,92.57,92.53,92.55,5900.0,72.2404,72.2404,72.2092,72.2248,5900.0
2013-12-31 13:15:00,92.55,92.59,92.55,92.55,5500.0,72.2248,72.256,72.2248,72.2248,5500.0
2013-12-31 13:20:00,92.55,92.61,92.55,92.58,3800.0,72.2248,72.2716,72.2248,72.2482,3800.0
2013-12-31 13:25:00,92.6,92.63,92.6,92.63,3300.0,72.2638,72.2872,72.2638,72.2872,3300.0
2013-12-31 13:30:00,92.61,92.65,92.59,92.61,6600.0,72.2716,72.3028,72.256,72.2716,6600.0
2013-12-31 13:35:00,92.63,92.66,92.61,92.65,7400.0,72.2872,72.3106,72.2716,72.3028,7400.0
2013-12-31 13:40:00,92.65,92.67,92.62,92.63,4400.0,72.3028,72.3184,72.2794,72.2872,4400.0
2013-12-31 13:45:00,92.64,92.67,92.63,92.64,4700.0,72.295,72.3184,72.2872,72.295,4700.0
2013-12-31 13:50:00,92.65,92.65,92.61,92.62,6700.0,72.3028,72.3028,72.2716,72.2794,6700.0
2013-12-31 13:55:00,92.62,92.63,92.59,92.6,4600.0,72.2794,72.2872,72.256,72.2638,4600.0
2013-12-31 14:00:00,92.62,92.65,92.6,92.61,5900.0,72.2794,72.3028,72.2638,72.2716,5900.0
2013-12-31 14:05:00,92.61,92.63,92.55,92.56,7700.0,72.2716,72.2872,72.2248,72.2326,7700.0
2013-12-31 14:10:00,92.58,92.7,92.56,92.69,8000.0,72.2482,72.3419,72.2326,72.3341,8000.0
2013-12-31 14:15:00,92.69,92.74,92.68,92.73,4200.0,72.3341,72.3731,72.3263,72.3653,4200.0
2013-12-31 14:20:00,92.71,92.72,92.66,92.67,9600.0,72.3497,72.3575,72.3106,72.3184,9600.0
2013-12-31 14:25:00,92.65,92.66,92.62,92.64,15800.0,72.3028,72.3106,72.2794,72.295,15800.0
2013-12-31 14:30:00,92.64,92.65,92.58,92.59,17000.0,72.295,72.3028,72.2482,72.256,17000.0
2013-12-31 14:35:00,92.58,92.58,92.54,92.55,8300.0,72.2482,72.2482,72.217,72.2248,8300.0
2013-12-31 14:40:00,92.57,92.58,92.54,92.54,8100.0,72.2404,72.2482,72.217,72.217,8100.0
2013-12-31 14:45:00,92.52,92.53,92.45,92.49,9100.0,72.2014,72.2092,72.1468,72.178,9100.0
2013-12-31 14:50:00,92.49,92.54,92.48,92.52,6200.0,72.178,72.217,72.1702,72.2014,6200.0
2013-12-31 14:55:00,92.53,92.54,92.46,92.52,7800.0,72.2092,72.217,72.1546,72.2014,7800.0
2013-12-31 15:00:00,92.53,92.59,92.53,92.58,11400.0,72.2092,72.256,72.2092,72.2482,11400.0
2013-12-31 15:05:00,92.57,92.58,92.46,92.48,12900.0,72.2404,72.2482,72.1546,72.1702,12900.0
2013-12-31 15:10:00,92.49,92.61,92.49,92.59,13200.0,72.178,72.2716,72.178,72.256,13200.0
2013-12-31 15:15:00,92.59,92.63,92.53,92.61,8000.0,72.256,72.2872,72.2092,72.2716,8000.0
2013-12-31 15:20:00,92.61,92.63,92.59,92.61,10300.0,72.2716,72.2872,72.256,72.2716,10300.0
2013-12-31 15:25:00,92.61,92.65,92.57,92.58,14000.0,72.2716,72.3028,72.2404,72.2482,14000.0
2013-12-31 15:30:00,92.59,92.65,92.59,92.61,14400.0,72.256,72.3028,72.256,72.2716,14400.0
2013-12-31 15:35:00,92.6,92.62,92.58,92.58,14800.0,72.2638,72.2794,72.2482,72.2482,14800.0
2013-12-31 15:40:00,92.59,92.68,92.57,92.64,16700.0,72.256,72.3263,72.2404,72.295,16700.0
2013-12-31 15:45:00,92.65,92.87,92.65,92.81,37700.0,72.3028,72.4745,72.3028,72.4277,37700.0
2013-12-31 15:50:00,92.8,92.85,92.8,92.8,27300.0,72.4199,72.4589,72.4199,72.4199,27300.0
2013-12-31 15:55:00,92.8,92.85,92.7,92.83,63400.0,72.4199,72.4589,72.3419,72.4433,63400.0
2014-01-02 09:30:00,92.33,92.59,92.07,92.49,37300.0,72.0531,72.256,71.8502,72.178,37300.0
2014-01-02 09:35:00,92.61,92.61,92.09,92.15,18700.0,72.2716,72.2716,71.8658,71.9126,18700.0
2014-01-02 09:40:00,92.16,92.51,92.11,92.39,29100.0,71.9205,72.1936,71.8814,72.0999,29100.0
2014-01-02 09:45:00,92.39,92.39,92.18,92.3,29700.0,72.0999,72.0999,71.9361,72.0297,29700.0
2014-01-02 09:50:00,92.28,92.29,92.06,92.25,46600.0,72.0141,72.0219,71.8424,71.9907,46600.0
2014-01-02 09:55:00,92.25,92.28,92.12,92.18,22100.0,71.9907,72.0141,71.8892,71.9361,22100.0
2014-01-02 10:00:00,92.17,92.17,91.85,91.97,25900.0,71.9283,71.9283,71.6785,71.7722,25900.0
2014-01-02 10:05:00,91.99,92.06,91.99,92.01,14900.0,71.7878,71.8424,71.7878,71.8034,14900.0
2014-01-02 10:10:00,92.04,92.15,92.03,92.11,21400.0,71.8268,71.9126,71.819,71.8814,21400.0
2014-01-02 10:15:00,92.11,92.14,92.06,92.1,25000.0,71.8814,71.9048,71.8424,71.8736,25000.0
2014-01-02 10:20:00,92.11,92.14,91.92,91.95,16500.0,71.8814,71.9048,71.7332,71.7566,16500.0
2014-01-02 10:25:00,91.95,92.07,91.94,92.05,8900.0,71.7566,71.8502,71.7488,71.8346,8900.0
2014-01-02 10:30:00,92.05,92.06,91.89,91.94,13600.0,71.8346,71.8424,71.7097,71.7488,13600.0
2014-01-02 10:35:00,91.92,91.94,91.78,91.78,14600.0,71.7332,71.7488,71.6239,71.6239,14600.0
2014-01-02 10:40:00,91.78,91.89,91.75,91.86,25200.0,71.6239,71.7097,71.6005,71.6863,25200.0
2014-01-02 10:45:00,91.88,92.0,91.84,92.0,18500.0,71.7019,71.7956,71.6707,71.7956,18500.0
2014-01-02 10:50:00,92.0,92.05,91.95,92.02,19600.0,71.7956,71.8346,71.7566,71.8112,19600.0
2014-01-02 10:55:00,92.02,92.06,91.91,91.91,29000.0,71.8112,71.8424,71.7254,71.7254,29000.0
2014-01-02 11:00:00,91.95,91.95,91.75,91.8,23100.0,71.7566,71.7566,71.6005,71.6395,23100.0
2014-01-02 11:05:00,91.8,91.92,91.75,91.84,12900.0,71.6395,71.7332,71.6005,71.6707,12900.0
2014-01-02 11:10:00,91.8,91.81,91.75,91.76,10700.0,71.6395,71.6473,71.6005,71.6083,10700.0
2014-01-02 11:15:00,91.75,91.92,91.74,91.89,41300.0,71.6005,71.7332,71.5927,71.7097,41300.0
2014-01-02 11:20:00,91.9,91.94,91.87,91.89,26200.0,71.7176,71.7488,71.6941,71.7097,26200.0
2014-01-02 11:25:00,91.91,91.92,91.81,91.83,12600.0,71.7254,71.7332,71.6473,71.6629,12600.0
2014-01-02 11:30:00,91.83,91.85,91.6,91.6,17000.0,71.6629,71.6785,71.4834,71.4834,17000.0
2014-01-02 11:35:00,91.57,91.61,91.54,91.6,15000.0,71.46,71.4912,71.4366,71.4834,15000.0
2014-01-02 11:40:00,91.58,91.66,91.55,91.57,23300.0,71.4678,71.5303,71.4444,71.46,23300.0
2014-01-02 11:45:00,91.58,91.61,91.53,91.53,20200.0,71.4678,71.4912,71.4288,71.4288,20200.0
2014-01-02 11:50:00,91.53,91.53,91.35,91.41,11700.0,71.4288,71.4288,71.2883,71.3352,11700.0
2014-01-02 11:55:00,91.41,91.46,91.3,91.38,9500.0,71.3352,71.3742,71.2493,71.3117,9500.0
2014-01-02 12:00:00,91.4,91.41,91.34,91.38,8000.0,71.3274,71.3352,71.2805,71.3117,8000.0
2014-01-02 12:05:00,91.36,91.51,91.34,91.48,9500.0,71.2961,71.4132,71.2805,71.3898,9500.0
2014-01-02 12:10:00,91.48,91.5,91.43,91.43,11600.0,71.3898,71.4054,71.3508,71.3508,11600.0
2014-01-02 12:15:00,91.44,91.48,91.38,91.39,7600.0,71.3586,71.3898,71.3117,71.3196,7600.0
2014-01-02 12:20:00,91.39,91.46,91.37,91.46,10700.0,71.3196,71.3742,71.3039,71.3742,10700.0
2014-01-02 12:25:00,91.44,91.47,91.38,91.45,18900.0,71.3586,71.382,71.3117,71.3664,18900.0
2014-01-02 12:30:00,91.46,91.47,91.4,91.43,13000.0,71.3742,71.382,71.3274,71.3508,13000.0
2014-01-02 12:35:00,91.44,91.52,91.41,91.52,7300.0,71.3586,71.421,71.3352,71.421,7300.0
2014-01-02 12:40:00,91.52,91.52,91.34,91.36,8300.0,71.421,71.421,71.2805,71.2961,8300.0
2014-01-02 12:45:00,91.37,91.43,91.37,91.43,7100.0,71.3039,71.3508,71.3039,71.3508,7100.0
2014-01-02 12:50:00,91.42,91.43,91.38,91.41,13200.0,71.343,71.3508,71.3117,71.3352,13200.0
2014-01-02 12:55:00,91.43,91.53,91.4,91.53,10200.0,71.3508,71.4288,71.3274,71.4288,10200.0
2014-01-02 13:00:00,91.52,91.52,91.46,91.51,9300.0,71.421,71.421,71.3742,71.4132,9300.0
2014-01-02 13:05:00,91.51,91.52,91.48,91.51,8400.0,71.4132,71.421,71.3898,71.4132,8400.0
2014-01-02 13:10:00,91.48,91.48,91.41,91.41,9000.0,71.3898,71.3898,71.3352,71.3352,9000.0
2014-01-02 13:15:00,91.4,91.44,91.39,91.44,12200.0,71.3274,71.3586,71.3196,71.3586,12200.0
2014-01-02 13:20:00,91.43,91.44,91.38,91.38,10300.0,71.3508,71.3586,71.3117,71.3117,10300.0
2014-01-02 13:25:00,91.37,91.41,91.35,91.4,9400.0,71.3039,71.3352,71.2883,71.3274,9400.0
2014-01-02 13:30:00,91.4,91.42,91.32,91.39,10200.0,71.3274,71.343,71.2649,71.3196,10200.0
2014-01-02 13:35:00,91.4,91.42,91.36,91.37,7400.0,71.3274,71.343,71.2961,71.3039,7400.0
2014-01-02 13:40:00,91.36,91.38,91.34,91.35,12700.0,71.2961,71.3117,71.2805,71.2883,12700.0
2014-01-02 13:45:00,91.36,91.42,91.3,91.39,17200.0,71.2961,71.343,71.2493,71.3196,17200.0
2014-01-02 13:50:00,91.39,91.44,91.32,91.32,9400.0,71.3196,71.3586,71.2649,71.2649,9400.0
2014-01-02 13:55:00,91.32,91.36,91.32,91.33,7600.0,71.2649,71.2961,71.2649,71.2727,7600.0
2014-01-02 14:00:00,91.35,91.4,91.32,91.35,10500.0,71.2883,71.3274,71.2649,71.2883,10500.0
2014-01-02 14:05:00,91.35,91.4,91.35,91.38,12300.0,71.2883,71.3274,71.2883,71.3117,12300.0
2014-01-02 14:10:00,91.38,91.41,91.33,91.33,10600.0,71.3117,71.3352,71.2727,71.2727,10600.0
2014-01-02 14:15:00,91.32,91.36,91.16,91.18,17300.0,71.2649,71.2961,71.1401,71.1557,17300.0
2014-01-02 14:20:00,91.18,91.18,91.07,91.17,18800.0,71.1557,71.1557,71.0698,71.1479,18800.0
2014-01-02 14:25:00,91.17,91.23,91.15,91.21,9500.0,71.1479,71.1947,71.1323,71.1791,9500.0
2014-01-02 14:30:00,91.22,91.29,91.21,91.24,10400.0,71.1869,71.2415,71.1791,71.2025,10400.0
2014-01-02 14:35:00,91.24,91.28,91.22,91.22,7700.0,71.2025,71.2337,71.1869,71.1869,7700.0
2014-01-02 14:40:00,91.22,91.3,91.22,91.3,7400.0,71.1869,71.2493,71.1869,71.2493,7400.0
2014-01-02 14:45:00,91.29,91.3,91.24,91.25,18300.0,71.2415,71.2493,71.2025,71.2103,18300.0
2014-01-02 14:50:00,91.24,91.27,91.21,91.21,13200.0,71.2025,71.2259,71.1791,71.1791,13200.0
2014-01-02 14:55:00,91.21,91.27,91.15,91.19,25000.0,71.1791,71.2259,71.1323,71.1635,25000.0
2014-01-02 15:00:00,91.19,91.24,91.15,91.16,23300.0,71.1635,71.2025,71.1323,71.1401,23300.0
2014-01-02 15:05:00,91.16,91.17,91.12,91.14,27700.0,71.1401,71.1479,71.1088,71.1245,27700.0
2014-01-02 15:10:00,91.16,91.35,91.16,91.34,22100.0,71.1401,71.2883,71.1401,71.2805,22100.0
2014-01-02 15:15:00,91.35,91.42,91.32,91.37,20100.0,71.2883,71.343,71.2649,71.3039,20100.0
2014-01-02 15:20:00,91.38,91.45,91.38,91.44,25400.0,71.3117,71.3664,71.3117,71.3586,25400.0
2014-01-02 15:25:00,91.42,91.43,91.37,91.38,29800.0,71.343,71.3508,71.3039,71.3117,29800.0
2014-01-02 15:30:00,91.37,91.39,91.33,91.33,19200.0,71.3039,71.3196,71.2727,71.2727,19200.0
2014-01-02 15:35:00,91.34,91.39,91.28,91.3,21500.0,71.2805,71.3196,71.2337,71.2493,21500.0
2014-01-02 15:40:00,91.3,91.39,91.29,91.37,35400.0,71.2493,71.3196,71.2415,71.3039,35400.0
2014-01-02 15:45:00,91.38,91.57,91.38,91.48,41200.0,71.3117,71.46,71.3117,71.3898,41200.0
2014-01-02 15:50:00,91.49,91.5,91.38,91.4,53800.0,71.3976,71.4054,71.3117,71.3274,53800.0
2014-01-02 15:55:00,91.4,91.43,91.3,91.3,101700.0,71.3274,71.3508,71.2493,71.2493,101700.0
2014-01-03 09:30:00,91.75,92.37,91.52,92.36,44300.0,71.6005,72.0843,71.421,72.0765,44300.0
2014-01-03 09:35:00,92.39,92.54,91.9,91.9,32800.0,72.0999,72.217,71.7176,71.7176,32800.0
2014-01-03 09:40:00,91.97,92.07,91.91,91.99,34200.0,71.7722,71.8502,71.7254,71.7878,34200.0
2014-01-03 09:45:00,91.95,92.06,91.91,91.96,45900.0,71.7566,71.8424,71.7254,71.7644,45900.0
2014-01-03 09:50:00,91.96,92.11,91.92,91.98,28100.0,71.7644,71.8814,71.7332,71.78,28100.0
2014-01-03 09:55:00,91.98,91.98,91.84,91.88,23400.0,71.78,71.78,71.6707,71.7019,23400.0
2014-01-03 10:00:00,91.91,91.96,91.84,91.95,35800.0,71.7254,71.7644,71.6707,71.7566,35800.0
2014-01-03 10:05:00,91.95,91.95,91.87,91.89,13700.0,71.7566,71.7566,71.6941,71.7097,13700.0
2014-01-03 10:10:00,91.89,91.99,91.88,91.92,20700.0,71.7097,71.7878,71.7019,71.7332,20700.0
2014-01-03 10:15:00,91.92,91.96,91.88,91.93,21300.0,71.7332,71.7644,71.7019,71.741,21300.0
2014-01-03 10:20:00,91.93,91.96,91.9,91.91,15300.0,71.741,71.7644,71.7176,71.7254,15300.0
2014-01-03 10:25:00,91.91,91.92,91.84,91.87,15800.0,71.7254,71.7332,71.6707,71.6941,15800.0
2014-01-03 10:30:00,91.89,91.9,91.76,91.78,10500.0,71.7097,71.7176,71.6083,71.6239,10500.0
2014-01-03 10:35:00,91.8,91.8,91.65,91.65,9700.0,71.6395,71.6395,71.5225,71.5225,9700.0
2014-01-03 10:40:00,91.65,91.81,91.63,91.81,10100.0,71.5225,71.6473,71.5068,71.6473,10100.0
2014-01-03 10:45:00,91.84,91.95,91.81,91.82,14800.0,71.6707,71.7566,71.6473,71.6551,14800.0
2014-01-03 10:50:00,91.82,91.85,91.71,91.71,12100.0,71.6551,71.6785,71.5693,71.5693,12100.0
2014-01-03 10:55:00,91.69,91.71,91.66,91.71,12200.0,71.5537,71.5693,71.5303,71.5693,12200.0
2014-01-03 11:00:00,91.71,91.89,91.71,91.88,4700.0,71.5693,71.7097,71.5693,71.7019,4700.0
2014-01-03 11:05:00,91.88,91.88,91.71,91.73,10100.0,71.7019,71.7019,71.5693,71.5849,10100.0
2014-01-03 11:10:00,91.75,91.75,91.59,91.61,8500.0,71.6005,71.6005,71.4756,71.4912,8500.0
2014-01-03 11:15:00,91.61,91.62,91.53,91.54,9000.0,71.4912,71.499,71.4288,71.4366,9000.0
2014-01-03 11:20:00,91.54,91.61,91.53,91.58,11000.0,71.4366,71.4912,71.4288,71.4678,11000.0
2014-01-03 11:25:00,91.59,91.59,91.42,91.42,11700.0,71.4756,71.4756,71.343,71.343,11700.0
2014-01-03 11:30:00,91.45,91.49,91.43,91.43,6600.0,71.3664,71.3976,71.3508,71.3508,6600.0
2014-01-03 11:35:00,91.42,91.53,91.42,91.53,7600.0,71.343,71.4288,71.343,71.4288,7600.0
2014-01-03 11:40:00,91.53,91.55,91.44,91.46,9700.0,71.4288,71.4444,71.3586,71.3742,9700.0
2014-01-03 11:45:00,91.45,91.48,91.29,91.33,8800.0,71.3664,71.3898,71.2415,71.2727,8800.0
2014-01-03 11:50:00,91.31,91.39,91.29,91.39,10600.0,71.2571,71.3196,71.2415,71.3196,10600.0
2014-01-03 11:55:00,91.38,91.39,91.25,91.29,7900.0,71.3117,71.3196,71.2103,71.2415,7900.0
2014-01-03 12:00:00,91.26,91.28,91.15,91.16,6700.0,71.2181,71.2337,71.1323,71.1401,6700.0
2014-01-03 12:05:00,91.18,91.31,91.13,91.29,11500.0,71.1557,71.2571,71.1167,71.2415,11500.0
2014-01-03 12:10:00,91.32,91.38,91.29,91.32,5900.0,71.2649,71.3117,71.2415,71.2649,5900.0
2014-01-03 12:15:00,91.33,91.35,91.29,91.32,6500.0,71.2727,71.2883,71.2415,71.2649,6500.0
2014-01-03 12:20:00,91.34,91.46,91.33,91.46,8200.0,71.2805,71.3742,71.2727,71.3742,8200.0
2014-01-03 12:25:00,91.47,91.54,91.44,91.44,7000.0,71.382,71.4366,71.3586,71.3586,7000.0
2014-01-03 12:30:00,91.45,91.46,91.39,91.41,6900.0,71.3664,71.3742,71.3196,71.3352,6900.0
2014-01-03 12:35:00,91.41,91.43,91.37,91.41,5100.0,71.3352,71.3508,71.3039,71.3352,5100.0
2014-01-03 12:40:00,91.4,91.42,91.38,91.39,11200.0,71.3274,71.343,71.3117,71.3196,11200.0
2014-01-03 12:45:00,91.39,91.39,91.31,91.31,6800.0,71.3196,71.3196,71.2571,71.2571,6800.0
2014-01-03 12:50:00,91.31,91.41,91.31,91.37,12500.0,71.2571,71.3352,71.2571,71.3039,12500.0
2014-01-03 12:55:00,91.35,91.37,91.28,91.29,6100.0,71.2883,71.3039,71.2337,71.2415,6100.0
2014-01-03 13:00:00,91.29,91.34,91.29,91.34,11200.0,71.2415,71.2805,71.2415,71.2805,11200.0
2014-01-03 13:05:00,91.34,91.38,91.31,91.33,9000.0,71.2805,71.3117,71.2571,71.2727,9000.0
2014-01-03 13:10:00,91.34,91.37,91.31,91.35,8000.0,71.2805,71.3039,71.2571,71.2883,8000.0
2014-01-03 13:15:00,91.34,91.38,91.33,91.37,7200.0,71.2805,71.3117,71.2727,71.3039,7200.0
2014-01-03 13:20:00,91.41,91.44,91.4,91.43,5800.0,71.3352,71.3586,71.3274,71.3508,5800.0
2014-01-03 13:25:00,91.4,91.45,91.4,91.41,5800.0,71.3274,71.3664,71.3274,71.3352,5800.0
2014-01-03 13:30:00,91.42,91.43,91.35,91.36,9200.0,71.343,71.3508,71.2883,71.2961,9200.0
2014-01-03 13:35:00,91.35,91.4,91.34,91.4,4600.0,71.2883,71.3274,71.2805,71.3274,4600.0
2014-01-03 13:40:00,91.38,91.42,91.34,91.42,6800.0,71.3117,71.343,71.2805,71.343,6800.0
2014-01-03 13:45:00,91.4,91.41,91.37,91.37,5700.0,71.3274,71.3352,71.3039,71.3039,5700.0
2014-01-03 13:50:00,91.37,91.4,91.37,91.37,4100.0,71.3039,71.3274,71.3039,71.3039,4100.0
2014-01-03 13:55:00,91.39,91.41,91.35,91.35,7600.0,71.3196,71.3352,71.2883,71.2883,7600.0
2014-01-03 14:00:00,91.35,91.4,91.35,91.39,9300.0,71.2883,71.3274,71.2883,71.3196,9300.0
2014-01-03 14:05:00,91.4,91.45,91.37,91.39,11800.0,71.3274,71.3664,71.3039,71.3196,11800.0
2014-01-03 14:10:00,91.37,91.39,91.34,91.38,9400.0,71.3039,71.3196,71.2805,71.3117,9400.0
2014-01-03 14:15:00,91.38,91.38,91.33,91.33,6300.0,71.3117,71.3117,71.2727,71.2727,6300.0
2014-01-03 14:20:00,91.34,91.35,91.31,91.31,15900.0,71.2805,71.2883,71.2571,71.2571,15900.0
2014-01-03 14:25:00,91.31,91.34,91.28,91.33,13600.0,71.2571,71.2805,71.2337,71.2727,13600.0
2014-01-03 14:30:00,91.34,91.36,91.3,91.34,8100.0,71.2805,71.2961,71.2493,71.2805,8100.0
2014-01-03 14:35:00,91.34,91.35,91.32,91.34,6000.0,71.2805,71.2883,71.2649,71.2805,6000.0
2014-01-03 14:40:00,91.33,91.42,91.33,91.38,8200.0,71.2727,71.343,71.2727,71.3117,8200.0
2014-01-03 14:45:00,91.42,91.48,91.4,91.45,10700.0,71.343,71.3898,71.3274,71.3664,10700.0
2014-01-03 14:50:00,91.46,91.58,91.45,91.54,13300.0,71.3742,71.4678,71.3664,71.4366,13300.0
2014-01-03 14:55:00,91.54,91.54,91.45,91.47,11200.0,71.4366,71.4366,71.3664,71.382,11200.0
2014-01-03 15:00:00,91.48,91.56,91.47,91.56,10800.0,71.3898,71.4522,71.382,71.4522,10800.0
2014-01-03 15:05:00,91.57,91.59,91.5,91.55,17100.0,71.46,71.4756,71.4054,71.4444,17100.0
2014-01-03 15:10:00,91.54,91.7,91.54,91.66,16600.0,71.4366,71.5615,71.4366,71.5303,16600.0
2014-01-03 15:15:00,91.67,91.67,91.63,91.64,17200.0,71.5381,71.5381,71.5068,71.5147,17200.0
2014-01-03 15:20:00,91.64,91.64,91.57,91.57,24500.0,71.5147,71.5147,71.46,71.46,24500.0
2014-01-03 15:25:00,91.56,91.57,91.51,91.52,21600.0,71.4522,71.46,71.4132,71.421,21600.0
2014-01-03 15:30:00,91.53,91.57,91.52,91.55,22000.0,71.4288,71.46,71.421,71.4444,22000.0
2014-01-03 15:35:00,91.54,91.57,91.54,91.56,12900.0,71.4366,71.46,71.4366,71.4522,12900.0
2014-01-03 15:40:00,91.56,91.56,91.5,91.54,24100.0,71.4522,71.4522,71.4054,71.4366,24100.0
2014-01-03 15:45:00,91.54,91.56,91.5,91.56,28600.0,71.4366,71.4522,71.4054,71.4522,28600.0
2014-01-03 15:50:00,91.56,91.56,91.41,91.44,41200.0,71.4522,71.4522,71.3352,71.3586,41200.0
2014-01-03 15:55:00,91.44,91.46,91.32,91.35,47200.0,71.3586,71.3742,71.2649,71.2883,47200.0
2014-01-06 09:30:00,91.49,92.14,91.36,92.04,45200.0,71.3976,71.9048,71.2961,71.8268,45200.0
2014-01-06 09:35:00,92.13,92.13,91.79,91.79,27300.0,71.897,71.897,71.6317,71.6317,27300.0
2014-01-06 09:40:00,91.8,91.81,91.56,91.73,22400.0,71.6395,71.6473,71.4522,71.5849,22400.0
2014-01-06 09:45:00,91.69,91.92,91.65,91.91,9500.0,71.5537,71.7332,71.5225,71.7254,9500.0
2014-01-06 09:50:00,91.88,91.91,91.63,91.71,16800.0,71.7019,71.7254,71.5068,71.5693,16800.0
2014-01-06 09:55:00,91.72,91.92,91.63,91.91,21600.0,71.5771,71.7332,71.5068,71.7254,21600.0
2014-01-06 10:00:00,91.89,91.89,91.52,91.63,15200.0,71.7097,71.7097,71.421,71.5068,15200.0
2014-01-06 10:05:00,91.65,91.65,91.47,91.5,21300.0,71.5225,71.5225,71.382,71.4054,21300.0
2014-01-06 10:10:00,91.47,91.54,91.41,91.47,10100.0,71.382,71.4366,71.3352,71.382,10100.0
2014-01-06 10:15:00,91.47,91.54,91.34,91.49,34400.0,71.382,71.4366,71.2805,71.3976,34400.0
2014-01-06 10:20:00,91.53,91.56,91.49,91.5,19500.0,71.4288,71.4522,71.3976,71.4054,19500.0
2014-01-06 10:25:00,91.5,91.5,91.32,91.41,20800.0,71.4054,71.4054,71.2649,71.3352,20800.0
2014-01-06 10:30:00,91.42,91.51,91.4,91.49,11400.0,71.343,71.4132,71.3274,71.3976,11400.0
2014-01-06 10:35:00,91.49,91.51,91.42,91.43,12600.0,71.3976,71.4132,71.343,71.3508,12600.0
2014-01-06 10:40:00,91.42,91.43,91.24,91.26,18000.0,71.343,71.3508,71.2025,71.2181,18000.0
2014-01-06 10:45:00,91.24,91.26,91.13,91.13,16100.0,71.2025,71.2181,71.1167,71.1167,16100.0
2014-01-06 10:50:00,91.12,91.19,91.05,91.18,14600.0,71.1088,71.1635,71.0542,71.1557,14600.0
2014-01-06 10:55:00,91.17,91.17,90.91,91.04,22300.0,71.1479,71.1479,70.945,71.0464,22300.0
2014-01-06 11:00:00,91.02,91.07,90.89,90.89,12900.0,71.0308,71.0698,70.9294,70.9294,12900.0
2014-01-06 11:05:00,90.89,90.89,90.69,90.76,17000.0,70.9294,70.9294,70.7733,70.8279,17000.0
2014-01-06 11:10:00,90.76,90.76,90.53,90.56,23100.0,70.8279,70.8279,70.6484,70.6718,23100.0
2014-01-06 11:15:00,90.56,90.58,90.35,90.51,27400.0,70.6718,70.6874,70.508,70.6328,27400.0
2014-01-06 11:20:00,90.51,90.57,90.4,90.4,20400.0,70.6328,70.6796,70.547,70.547,20400.0
2014-01-06 11:25:00,90.4,90.49,90.32,90.46,17700.0,70.547,70.6172,70.4845,70.5938,17700.0
2014-01-06 11:30:00,90.45,90.5,90.35,90.48,14200.0,70.586,70.625,70.508,70.6094,14200.0
2014-01-06 11:35:00,90.48,90.51,90.3,90.38,13500.0,70.6094,70.6328,70.4689,70.5314,13500.0
2014-01-06 11:40:00,90.38,90.5,90.33,90.35,14000.0,70.5314,70.625,70.4923,70.508,14000.0
2014-01-06 11:45:00,90.33,90.43,90.33,90.36,9600.0,70.4923,70.5704,70.4923,70.5158,9600.0
2014-01-06 11:50:00,90.36,90.51,90.36,90.48,11100.0,70.5158,70.6328,70.5158,70.6094,11100.0
2014-01-06 11:55:00,90.49,90.56,90.48,90.49,15100.0,70.6172,70.6718,70.6094,70.6172,15100.0
2014-01-06 12:00:00,90.49,90.57,90.46,90.53,17400.0,70.6172,70.6796,70.5938,70.6484,17400.0
2014-01-06 12:05:00,90.52,90.61,90.52,90.56,22100.0,70.6406,70.7109,70.6406,70.6718,22100.0
2014-01-06 12:10:00,90.55,90.56,90.44,90.48,12400.0,70.664,70.6718,70.5782,70.6094,12400.0
2014-01-06 12:15:00,90.5,90.56,90.47,90.53,9900.0,70.625,70.6718,70.6016,70.6484,9900.0
2014-01-06 12:20:00,90.52,90.54,90.48,90.51,15300.0,70.6406,70.6562,70.6094,70.6328,15300.0
2014-01-06 12:25:00,90.51,90.51,90.46,90.48,15800.0,70.6328,70.6328,70.5938,70.6094,15800.0
2014-01-06 12:30:00,90.45,90.51,90.41,90.45,17000.0,70.586,70.6328,70.5548,70.586,17000.0
2014-01-06 12:35:00,90.46,90.48,90.4,90.47,9100.0,70.5938,70.6094,70.547,70.6016,9100.0
2014-01-06 12:40:00,90.46,90.48,90.44,90.44,8900.0,70.5938,70.6094,70.5782,70.5782,8900.0
2014-01-06 12:45:00,90.46,90.49,90.44,90.48,10000.0,70.5938,70.6172,70.5782,70.6094,10000.0
2014-01-06 12:50:00,90.49,90.51,90.43,90.47,15400.0,70.6172,70.6328,70.5704,70.6016,15400.0
2014-01-06 12:55:00,90.47,90.5,90.39,90.4,18200.0,70.6016,70.625,70.5392,70.547,18200.0
2014-01-06 13:00:00,90.39,90.4,90.23,90.23,23400.0,70.5392,70.547,70.4143,70.4143,23400.0
2014-01-06 13:05:00,90.23,90.31,90.22,90.26,24500.0,70.4143,70.4767,70.4065,70.4377,24500.0
2014-01-06 13:10:00,90.24,90.25,90.2,90.22,14400.0,70.4221,70.4299,70.3909,70.4065,14400.0
2014-01-06 13:15:00,90.23,90.29,90.21,90.27,16500.0,70.4143,70.4611,70.3987,70.4455,16500.0
2014-01-06 13:20:00,90.27,90.36,90.22,90.33,26400.0,70.4455,70.5158,70.4065,70.4923,26400.0
2014-01-06 13:25:00,90.31,90.35,90.29,90.31,18500.0,70.4767,70.508,70.4611,70.4767,18500.0
2014-01-06 13:30:00,90.3,90.31,90.24,90.24,11700.0,70.4689,70.4767,70.4221,70.4221,11700.0
2014-01-06 13:35:00,90.23,90.24,90.17,90.2,50600.0,70.4143,70.4221,70.3675,70.3909,50600.0
2014-01-06 13:40:00,90.2,90.22,90.14,90.18,30200.0,70.3909,70.4065,70.3441,70.3753,30200.0
2014-01-06 13:45:00,90.18,90.22,90.12,90.14,14300.0,70.3753,70.4065,70.3285,70.3441,14300.0
2014-01-06 13:50:00,90.15,90.39,90.15,90.29,38000.0,70.3519,70.5392,70.3519,70.4611,38000.0
2014-01-06 13:55:00,90.3,90.31,90.22,90.23,29700.0,70.4689,70.4767,70.4065,70.4143,29700.0
2014-01-06 14:00:00,90.24,90.29,90.19,90.22,17800.0,70.4221,70.4611,70.3831,70.4065,17800.0
2014-01-06 14:05:00,90.22,90.22,90.06,90.06,21200.0,70.4065,70.4065,70.2816,70.2816,21200.0
2014-01-06 14:10:00,90.07,90.11,90.03,90.09,18300.0,70.2894,70.3207,70.2582,70.3051,18300.0
2014-01-06 14:15:00,90.08,90.1,90.02,90.06,17100.0,70.2972,70.3129,70.2504,70.2816,17100.0
2014-01-06 14:20:00,90.06,90.17,90.04,90.13,17800.0,70.2816,70.3675,70.266,70.3363,17800.0
2014-01-06 14:25:00,90.13,90.15,90.06,90.07,14800.0,70.3363,70.3519,70.2816,70.2894,14800.0
2014-01-06 14:30:00,90.07,90.08,90.01,90.05,19300.0,70.2894,70.2972,70.2426,70.2738,19300.0
2014-01-06 14:35:00,90.04,90.16,90.04,90.16,15500.0,70.266,70.3597,70.266,70.3597,15500.0
2014-01-06 14:40:00,90.16,90.3,90.16,90.26,18500.0,70.3597,70.4689,70.3597,70.4377,18500.0
2014-01-06 14:45:00,90.27,90.27,90.19,90.27,18400.0,70.4455,70.4455,70.3831,70.4455,18400.0
2014-01-06 14:50:00,90.27,90.29,90.24,90.29,15600.0,70.4455,70.4611,70.4221,70.4611,15600.0
2014-01-06 14:55:00,90.3,90.35,90.26,90.31,15800.0,70.4689,70.508,70.4377,70.4767,15800.0
2014-01-06 15:00:00,90.32,90.32,90.26,90.3,16900.0,70.4845,70.4845,70.4377,70.4689,16900.0
2014-01-06 15:05:00,90.29,90.3,90.23,90.24,18800.0,70.4611,70.4689,70.4143,70.4221,18800.0
2014-01-06 15:10:00,90.23,90.3,90.22,90.28,17700.0,70.4143,70.4689,70.4065,70.4533,17700.0
2014-01-06 15:15:00,90.27,90.3,90.23,90.23,44000.0,70.4455,70.4689,70.4143,70.4143,44000.0
2014-01-06 15:20:00,90.23,90.26,90.22,90.24,22900.0,70.4143,70.4377,70.4065,70.4221,22900.0
2014-01-06 15:25:00,90.25,90.29,90.24,90.26,19000.0,70.4299,70.4611,70.4221,70.4377,19000.0
2014-01-06 15:30:00,90.26,90.29,90.18,90.18,33800.0,70.4377,70.4611,70.3753,70.3753,33800.0
2014-01-06 15:35:00,90.18,90.23,90.17,90.2,40000.0,70.3753,70.4143,70.3675,70.3909,40000.0
2014-01-06 15:40:00,90.21,90.21,90.14,90.15,34700.0,70.3987,70.3987,70.3441,70.3519,34700.0
2014-01-06 15:45:00,90.16,90.19,90.12,90.13,60000.0,70.3597,70.3831,70.3285,70.3363,60000.0
2014-01-06 15:50:00,90.13,90.17,90.09,90.09,61800.0,70.3363,70.3675,70.3051,70.3051,61800.0
2014-01-06 15:55:00,90.1,90.11,89.95,89.98,157100.0,70.3129,70.3207,70.1958,70.2192,157100.0
2014-01-07 09:30:00,90.4,90.64,90.02,90.42,50200.0,70.547,70.7343,70.2504,70.5626,50200.0
2014-01-07 09:35:00,90.43,90.59,90.39,90.54,20600.0,70.5704,70.6952,70.5392,70.6562,20600.0
2014-01-07 09:40:00,90.53,90.53,90.35,90.44,23000.0,70.6484,70.6484,70.508,70.5782,23000.0
2014-01-07 09:45:00,90.47,90.6,90.46,90.53,20600.0,70.6016,70.703,70.5938,70.6484,20600.0
2014-01-07 09:50:00,90.54,90.73,90.54,90.64,39700.0,70.6562,70.8045,70.6562,70.7343,39700.0
2014-01-07 09:55:00,90.65,90.71,90.6,90.65,33600.0,70.7421,70.7889,70.703,70.7421,33600.0
2014-01-07 10:00:00,90.7,90.73,90.58,90.64,22900.0,70.7811,70.8045,70.6874,70.7343,22900.0
2014-01-07 10:05:00,90.66,90.7,90.6,90.62,24100.0,70.7499,70.7811,70.703,70.7187,24100.0
2014-01-07 10:10:00,90.63,90.71,90.53,90.54,29000.0,70.7265,70.7889,70.6484,70.6562,29000.0
2014-01-07 10:15:00,90.52,90.55,90.42,90.53,28200.0,70.6406,70.664,70.5626,70.6484,28200.0
2014-01-07 10:20:00,90.53,90.53,90.47,90.47,30600.0,70.6484,70.6484,70.6016,70.6016,30600.0
2014-01-07 10:25:00,90.5,90.54,90.48,90.51,20800.0,70.625,70.6562,70.6094,70.6328,20800.0
2014-01-07 10:30:00,90.52,90.62,90.51,90.6,21700.0,70.6406,70.7187,70.6328,70.703,21700.0
2014-01-07 10:35:00,90.62,90.62,90.54,90.57,29700.0,70.7187,70.7187,70.6562,70.6796,29700.0
2014-01-07 10:40:00,90.59,90.62,90.55,90.57,24600.0,70.6952,70.7187,70.664,70.6796,24600.0
2014-01-07 10:45:00,90.56,90.56,90.47,90.49,9900.0,70.6718,70.6718,70.6016,70.6172,9900.0
2014-01-07 10:50:00,90.5,90.54,90.48,90.54,11300.0,70.625,70.6562,70.6094,70.6562,11300.0
2014-01-07 10:55:00,90.55,90.57,90.51,90.56,10500.0,70.664,70.6796,70.6328,70.6718,10500.0
2014-01-07 11:00:00,90.54,90.61,90.53,90.56,127000.0,70.6562,70.7109,70.6484,70.6718,127000.0
2014-01-07 11:05:00,90.56,90.66,90.52,90.65,28600.0,70.6718,70.7499,70.6406,70.7421,28600.0
2014-01-07 11:10:00,90.64,90.66,90.57,90.57,19300.0,70.7343,70.7499,70.6796,70.6796,19300.0
2014-01-07 11:15:00,90.58,90.58,90.54,90.56,8100.0,70.6874,70.6874,70.6562,70.6718,8100.0
2014-01-07 11:20:00,90.58,90.65,90.53,90.53,23400.0,70.6874,70.7421,70.6484,70.6484,23400.0
2014-01-07 11:25:00,90.55,90.6,90.54,90.58,10000.0,70.664,70.703,70.6562,70.6874,10000.0
2014-01-07 11:30:00,90.57,90.61,90.57,90.59,7600.0,70.6796,70.7109,70.6796,70.6952,7600.0
2014-01-07 11:35:00,90.56,90.6,90.56,90.59,11000.0,70.6718,70.703,70.6718,70.6952,11000.0
2014-01-07 11:40:00,90.6,90.64,90.56,90.57,13900.0,70.703,70.7343,70.6718,70.6796,13900.0
2014-01-07 11:45:00,90.56,90.56,90.52,90.54,15300.0,70.6718,70.6718,70.6406,70.6562,15300.0
2014-01-07 11:50:00,90.54,90.54,90.46,90.48,9800.0,70.6562,70.6562,70.5938,70.6094,9800.0
2014-01-07 11:55:00,90.49,90.49,90.42,90.43,31000.0,70.6172,70.6172,70.5626,70.5704,31000.0
2014-01-07 12:00:00,90.42,90.46,90.38,90.41,8600.0,70.5626,70.5938,70.5314,70.5548,8600.0
2014-01-07 12:05:00,90.41,90.44,90.36,90.37,11000.0,70.5548,70.5782,70.5158,70.5236,11000.0
2014-01-07 12:10:00,90.37,90.39,90.35,90.35,7300.0,70.5236,70.5392,70.508,70.508,7300.0
2014-01-07 12:15:00,90.36,90.38,90.32,90.36,9300.0,70.5158,70.5314,70.4845,70.5158,9300.0
2014-01-07 12:20:00,90.37,90.38,90.33,90.34,8200.0,70.5236,70.5314,70.4923,70.5001,8200.0
2014-01-07 12:25:00,90.3,90.31,90.3,90.31,8600.0,70.4689,70.4767,70.4689,70.4767,8600.0
2014-01-07 12:30:00,90.31,90.31,90.28,90.3,20100.0,70.4767,70.4767,70.4533,70.4689,20100.0
2014-01-07 12:35:00,90.3,90.31,90.27,90.28,10900.0,70.4689,70.4767,70.4455,70.4533,10900.0
2014-01-07 12:40:00,90.28,90.36,90.25,90.36,13700.0,70.4533,70.5158,70.4299,70.5158,13700.0
2014-01-07 12:45:00,90.36,90.41,90.35,90.38,7700.0,70.5158,70.5548,70.508,70.5314,7700.0
2014-01-07 12:50:00,90.37,90.4,90.36,90.38,10200.0,70.5236,70.547,70.5158,70.5314,10200.0
2014-01-07 12:55:00,90.37,90.42,90.35,90.42,10700.0,70.5236,70.5626,70.508,70.5626,10700.0
2014-01-07 13:00:00,90.41,90.42,90.39,90.41,11500.0,70.5548,70.5626,70.5392,70.5548,11500.0
2014-01-07 13:05:00,90.42,90.54,90.41,90.5,14100.0,70.5626,70.6562,70.5548,70.625,14100.0
2014-01-07 13:10:00,90.5,90.54,90.46,90.53,30100.0,70.625,70.6562,70.5938,70.6484,30100.0
2014-01-07 13:15:00,90.53,90.65,90.53,90.64,43500.0,70.6484,70.7421,70.6484,70.7343,43500.0
2014-01-07 13:20:00,90.65,90.7,90.6,90.68,24900.0,70.7421,70.7811,70.703,70.7655,24900.0
2014-01-07 13:25:00,90.69,90.73,90.54,90.55,17700.0,70.7733,70.8045,70.6562,70.664,17700.0
2014-01-07 13:30:00,90.55,90.55,90.5,90.51,11800.0,70.664,70.664,70.625,70.6328,11800.0
2014-01-07 13:35:00,90.52,90.63,90.5,90.62,9800.0,70.6406,70.7265,70.625,70.7187,9800.0
2014-01-07 13:40:00,90.61,90.61,90.45,90.48,16500.0,70.7109,70.7109,70.586,70.6094,16500.0
2014-01-07 13:45:00,90.48,90.52,90.47,90.47,9600.0,70.6094,70.6406,70.6016,70.6016,9600.0
2014-01-07 13:50:00,90.47,90.51,90.33,90.36,20300.0,70.6016,70.6328,70.4923,70.5158,20300.0
2014-01-07 13:55:00,90.36,90.37,90.26,90.26,9900.0,70.5158,70.5236,70.4377,70.4377,9900.0
2014-01-07 14:00:00,90.27,90.27,90.11,90.11,12000.0,70.4455,70.4455,70.3207,70.3207,12000.0
2014-01-07 14:05:00,90.11,90.16,90.11,90.13,15300.0,70.3207,70.3597,70.3207,70.3363,15300.0
2014-01-07 14:10:00,90.15,90.25,90.12,90.22,6400.0,70.3519,70.4299,70.3285,70.4065,6400.0
2014-01-07 14:15:00,90.22,90.22,90.08,90.13,19500.0,70.4065,70.4065,70.2972,70.3363,19500.0
2014-01-07 14:20:00,90.14,90.21,90.14,90.2,7400.0,70.3441,70.3987,70.3441,70.3909,7400.0
2014-01-07 14:25:00,90.2,90.37,90.2,90.36,11900.0,70.3909,70.5236,70.3909,70.5158,11900.0
2014-01-07 14:30:00,90.34,90.41,90.33,90.38,18900.0,70.5001,70.5548,70.4923,70.5314,18900.0
2014-01-07 14:35:00,90.39,90.46,90.34,90.45,26000.0,70.5392,70.5938,70.5001,70.586,26000.0
2014-01-07 14:40:00,90.44,90.45,90.42,90.44,9500.0,70.5782,70.586,70.5626,70.5782,9500.0
2014-01-07 14:45:00,90.43,90.45,90.37,90.41,8700.0,70.5704,70.586,70.5236,70.5548,8700.0
2014-01-07 14:50:00,90.41,90.47,90.39,90.47,10600.0,70.5548,70.6016,70.5392,70.6016,10600.0
2014-01-07 14:55:00,90.45,90.47,90.43,90.45,11600.0,70.586,70.6016,70.5704,70.586,11600.0
2014-01-07 15:00:00,90.45,90.56,90.45,90.56,13700.0,70.586,70.6718,70.586,70.6718,13700.0
2014-01-07 15:05:00,90.55,90.65,90.55,90.61,36500.0,70.664,70.7421,70.664,70.7109,36500.0
2014-01-07 15:10:00,90.62,90.64,90.57,90.58,14600.0,70.7187,70.7343,70.6796,70.6874,14600.0
2014-01-07 15:15:00,90.58,90.62,90.53,90.61,16600.0,70.6874,70.7187,70.6484,70.7109,16600.0
2014-01-07 15:20:00,90.61,90.65,90.58,90.59,21400.0,70.7109,70.7421,70.6874,70.6952,21400.0
2014-01-07 15:25:00,90.59,90.63,90.54,90.63,14300.0,70.6952,70.7265,70.6562,70.7265,14300.0
2014-01-07 15:30:00,90.62,90.74,90.62,90.74,25100.0,70.7187,70.8123,70.7187,70.8123,25100.0
2014-01-07 15:35:00,90.74,90.74,90.58,90.63,33400.0,70.8123,70.8123,70.6874,70.7265,33400.0
2014-01-07 15:40:00,90.65,90.74,90.65,90.68,41100.0,70.7421,70.8123,70.7421,70.7655,41100.0
2014-01-07 15:45:00,90.68,90.72,90.6,90.6,45200.0,70.7655,70.7967,70.703,70.703,45200.0
2014-01-07 15:50:00,90.61,90.69,90.6,90.61,57800.0,70.7109,70.7733,70.703,70.7109,57800.0
2014-01-07 15:55:00,90.6,90.63,90.51,90.54,112700.0,70.703,70.7265,70.6328,70.6562,112700.0
2014-01-08 09:30:00,90.5,90.55,90.29,90.49,26800.0,70.625,70.664,70.4611,70.6172,26800.0
2014-01-08 09:35:00,90.5,90.54,90.35,90.54,10100.0,70.625,70.6562,70.508,70.6562,10100.0
2014-01-08 09:40:00,90.5,90.65,90.49,90.62,14400.0,70.625,70.7421,70.6172,70.7187,14400.0
2014-01-08 09:45:00,90.63,90.63,90.05,90.12,11800.0,70.7265,70.7265,70.2738,70.3285,11800.0
2014-01-08 09:50:00,90.08,90.09,89.94,90.04,27800.0,70.2972,70.3051,70.188,70.266,27800.0
2014-01-08 09:55:00,90.05,90.06,89.87,89.88,19100.0,70.2738,70.2816,70.1334,70.1412,19100.0
2014-01-08 10:00:00,89.88,89.92,89.81,89.86,37900.0,70.1412,70.1724,70.0865,70.1256,37900.0
2014-01-08 10:05:00,89.88,89.97,89.88,89.91,15900.0,70.1412,70.2114,70.1412,70.1646,15900.0
2014-01-08 10:10:00,89.89,89.96,89.81,89.89,15800.0,70.149,70.2036,70.0865,70.149,15800.0
2014-01-08 10:15:00,89.9,90.0,89.81,89.99,17000.0,70.1568,70.2348,70.0865,70.227,17000.0
2014-01-08 10:20:00,90.0,90.08,89.97,89.98,29200.0,70.2348,70.2972,70.2114,70.2192,29200.0
2014-01-08 10:25:00,89.98,89.99,89.88,89.92,18300.0,70.2192,70.227,70.1412,70.1724,18300.0
2014-01-08 10:30:00,89.92,90.0,89.86,89.89,16600.0,70.1724,70.2348,70.1256,70.149,16600.0
2014-01-08 10:35:00,89.87,89.96,89.84,89.85,16900.0,70.1334,70.2036,70.11,70.1178,16900.0
2014-01-08 10:40:00,89.86,89.86,89.67,89.67,19100.0,70.1256,70.1256,69.9773,69.9773,19100.0
2014-01-08 10:45:00,89.67,89.7,89.61,89.64,23600.0,69.9773,70.0007,69.9305,69.9539,23600.0
2014-01-08 10:50:00,89.67,89.75,89.64,89.64,20900.0,69.9773,70.0397,69.9539,69.9539,20900.0
2014-01-08 10:55:00,89.68,89.7,89.63,89.65,11000.0,69.9851,70.0007,69.9461,69.9617,11000.0
2014-01-08 11:00:00,89.65,89.67,89.4,89.44,53800.0,69.9617,69.9773,69.7666,69.7978,53800.0
2014-01-08 11:05:00,89.44,89.46,89.29,89.33,38600.0,69.7978,69.8134,69.6807,69.712,38600.0
2014-01-08 11:10:00,89.33,89.37,89.23,89.26,23700.0,69.712,69.7432,69.6339,69.6573,23700.0
2014-01-08 11:15:00,89.25,89.3,89.19,89.19,21200.0,69.6495,69.6885,69.6027,69.6027,21200.0
2014-01-08 11:20:00,89.2,89.28,89.2,89.23,15500.0,69.6105,69.6729,69.6105,69.6339,15500.0
2014-01-08 11:25:00,89.24,89.26,89.21,89.21,17500.0,69.6417,69.6573,69.6183,69.6183,17500.0
2014-01-08 11:30:00,89.21,89.36,89.21,89.35,16900.0,69.6183,69.7354,69.6183,69.7276,16900.0
2014-01-08 11:35:00,89.39,89.51,89.36,89.51,9100.0,69.7588,69.8524,69.7354,69.8524,9100.0
2014-01-08 11:40:00,89.5,89.56,89.47,89.56,15000.0,69.8446,69.8914,69.8212,69.8914,15000.0
2014-01-08 11:45:00,89.59,89.7,89.58,89.69,9600.0,69.9149,70.0007,69.9071,69.9929,9600.0
2014-01-08 11:50:00,89.69,89.75,89.68,89.75,9000.0,69.9929,70.0397,69.9851,70.0397,9000.0
2014-01-08 11:55:00,89.76,89.84,89.75,89.82,29500.0,70.0475,70.11,70.0397,70.0943,29500.0
2014-01-08 12:00:00,89.82,89.84,89.66,89.66,23000.0,70.0943,70.11,69.9695,69.9695,23000.0
2014-01-08 12:05:00,89.66,89.73,89.66,89.71,7800.0,69.9695,70.0241,69.9695,70.0085,7800.0
2014-01-08 12:10:00,89.72,89.73,89.69,89.7,7900.0,70.0163,70.0241,69.9929,70.0007,7900.0
2014-01-08 12:15:00,89.69,89.72,89.67,89.67,9700.0,69.9929,70.0163,69.9773,69.9773,9700.0
2014-01-08 12:20:00,89.67,89.67,89.58,89.66,12100.0,69.9773,69.9773,69.9071,69.9695,12100.0
2014-01-08 12:25:00,89.64,89.66,89.59,89.6,24200.0,69.9539,69.9695,69.9149,69.9227,24200.0
2014-01-08 12:30:00,89.61,89.63,89.52,89.52,28200.0,69.9305,69.9461,69.8602,69.8602,28200.0
2014-01-08 12:35:00,89.52,89.61,89.45,89.61,32000.0,69.8602,69.9305,69.8056,69.9305,32000.0
2014-01-08 12:40:00,89.61,89.65,89.59,89.65,6600.0,69.9305,69.9617,69.9149,69.9617,6600.0
2014-01-08 12:45:00,89.64,89.68,89.62,89.66,8500.0,69.9539,69.9851,69.9383,69.9695,8500.0
2014-01-08 12:50:00,89.67,89.7,89.66,89.68,6700.0,69.9773,70.0007,69.9695,69.9851,6700.0
2014-01-08 12:55:00,89.68,89.75,89.64,89.75,9500.0,69.9851,70.0397,69.9539,70.0397,9500.0
2014-01-08 13:00:00,89.73,89.73,89.64,89.67,7600.0,70.0241,70.0241,69.9539,69.9773,7600.0
2014-01-08 13:05:00,89.67,89.77,89.65,89.76,5700.0,69.9773,70.0553,69.9617,70.0475,5700.0
2014-01-08 13:10:00,89.75,89.83,89.75,89.83,6500.0,70.0397,70.1022,70.0397,70.1022,6500.0
2014-01-08 13:15:00,89.83,89.85,89.66,89.67,6200.0,70.1022,70.1178,69.9695,69.9773,6200.0
2014-01-08 13:20:00,89.67,89.75,89.67,89.75,6800.0,69.9773,70.0397,69.9773,70.0397,6800.0
2014-01-08 13:25:00,89.75,89.85,89.74,89.85,5000.0,70.0397,70.1178,70.0319,70.1178,5000.0
2014-01-08 13:30:00,89.84,89.87,89.84,89.85,11400.0,70.11,70.1334,70.11,70.1178,11400.0
2014-01-08 13:35:00,89.87,89.87,89.81,89.84,7200.0,70.1334,70.1334,70.0865,70.11,7200.0
2014-01-08 13:40:00,89.84,89.91,89.81,89.83,9400.0,70.11,70.1646,70.0865,70.1022,9400.0
2014-01-08 13:45:00,89.82,89.86,89.82,89.84,5500.0,70.0943,70.1256,70.0943,70.11,5500.0
2014-01-08 13:50:00,89.84,89.93,89.81,89.9,5500.0,70.11,70.1802,70.0865,70.1568,5500.0
2014-01-08 13:55:00,89.93,89.94,89.85,89.86,7500.0,70.1802,70.188,70.1178,70.1256,7500.0
2014-01-08 14:00:00,89.86,89.93,89.7,89.93,24900.0,70.1256,70.1802,70.0007,70.1802,24900.0
2014-01-08 14:05:00,89.93,89.93,89.6,89.65,14100.0,70.1802,70.1802,69.9227,69.9617,14100.0
2014-01-08 14:10:00,89.64,89.77,89.63,89.74,9500.0,69.9539,70.0553,69.9461,70.0319,9500.0
2014-01-08 14:15:00,89.75,89.82,89.69,89.82,7700.0,70.0397,70.0943,69.9929,70.0943,7700.0
2014-01-08 14:20:00,89.82,89.9,89.8,89.8,10100.0,70.0943,70.1568,70.0787,70.0787,10100.0
2014-01-08 14:25:00,89.84,89.89,89.74,89.76,7200.0,70.11,70.149,70.0319,70.0475,7200.0
2014-01-08 14:30:00,89.77,89.88,89.69,89.81,23300.0,70.0553,70.1412,69.9929,70.0865,23300.0
2014-01-08 14:35:00,89.86,89.86,89.75,89.75,11100.0,70.1256,70.1256,70.0397,70.0397,11100.0
2014-01-08 14:40:00,89.77,89.8,89.73,89.79,10700.0,70.0553,70.0787,70.0241,70.0709,10700.0
2014-01-08 14:45:00,89.76,89.79,89.71,89.71,6700.0,70.0475,70.0709,70.0085,70.0085,6700.0
2014-01-08 14:50:00,89.71,89.84,89.71,89.81,13700.0,70.0085,70.11,70.0085,70.0865,13700.0
2014-01-08 14:55:00,89.83,89.83,89.75,89.77,11500.0,70.1022,70.1022,70.0397,70.0553,11500.0
2014-01-08 15:00:00,89.76,89.84,89.75,89.82,9500.0,70.0475,70.11,70.0397,70.0943,9500.0
2014-01-08 15:05:00,89.84,89.84,89.75,89.78,10100.0,70.11,70.11,70.0397,70.0631,10100.0
2014-01-08 15:10:00,89.78,89.83,89.72,89.77,12900.0,70.0631,70.1022,70.0163,70.0553,12900.0
2014-01-08 15:15:00,89.77,89.8,89.7,89.74,8500.0,70.0553,70.0787,70.0007,70.0319,8500.0
2014-01-08 15:20:00,89.73,89.73,89.62,89.7,18700.0,70.0241,70.0241,69.9383,70.0007,18700.0
2014-01-08 15:25:00,89.7,89.7,89.6,89.6,16400.0,70.0007,70.0007,69.9227,69.9227,16400.0
2014-01-08 15:30:00,89.6,89.71,89.6,89.69,21300.0,69.9227,70.0085,69.9227,69.9929,21300.0
2014-01-08 15:35:00,89.69,89.8,89.66,89.8,15300.0,69.9929,70.0787,69.9695,70.0787,15300.0
2014-01-08 15:40:00,89.79,89.83,89.75,89.82,18600.0,70.0709,70.1022,70.0397,70.0943,18600.0
2014-01-08 15:45:00,89.82,90.01,89.82,89.99,37900.0,70.0943,70.2426,70.0943,70.227,37900.0
2014-01-08 15:50:00,90.01,90.01,89.9,89.91,47200.0,70.2426,70.2426,70.1568,70.1646,47200.0
2014-01-08 15:55:00,89.91,89.95,89.83,89.89,72200.0,70.1646,70.1958,70.1022,70.149,72200.0
2014-01-09 09:30:00,90.3,90.66,90.2,90.65,48500.0,70.4689,70.7499,70.3909,70.7421,48500.0
2014-01-09 09:35:00,90.66,90.91,90.64,90.71,33000.0,70.7499,70.945,70.7343,70.7889,33000.0
2014-01-09 09:40:00,90.71,90.71,90.35,90.51,16800.0,70.7889,70.7889,70.508,70.6328,16800.0
2014-01-09 09:45:00,90.46,90.52,90.25,90.46,19800.0,70.5938,70.6406,70.4299,70.5938,19800.0
2014-01-09 09:50:00,90.49,90.49,90.32,90.37,36200.0,70.6172,70.6172,70.4845,70.5236,36200.0
2014-01-09 09:55:00,90.35,90.51,90.25,90.42,22300.0,70.508,70.6328,70.4299,70.5626,22300.0
2014-01-09 10:00:00,90.45,90.5,90.27,90.49,17700.0,70.586,70.625,70.4455,70.6172,17700.0
2014-01-09 10:05:00,90.54,90.59,90.25,90.34,19500.0,70.6562,70.6952,70.4299,70.5001,19500.0
2014-01-09 10:10:00,90.33,90.35,90.2,90.34,12800.0,70.4923,70.508,70.3909,70.5001,12800.0
2014-01-09 10:15:00,90.34,90.37,90.21,90.33,16100.0,70.5001,70.5236,70.3987,70.4923,16100.0
2014-01-09 10:20:00,90.33,90.38,90.22,90.33,20800.0,70.4923,70.5314,70.4065,70.4923,20800.0
2014-01-09 10:25:00,90.35,90.49,90.27,90.42,24600.0,70.508,70.6172,70.4455,70.5626,24600.0
2014-01-09 10:30:00,90.44,90.58,90.4,90.48,22200.0,70.5782,70.6874,70.547,70.6094,22200.0
2014-01-09 10:35:00,90.48,90.55,90.4,90.53,14000.0,70.6094,70.664,70.547,70.6484,14000.0
2014-01-09 10:40:00,90.52,90.59,90.2,90.23,30200.0,70.6406,70.6952,70.3909,70.4143,30200.0
2014-01-09 10:45:00,90.22,90.22,90.05,90.2,22100.0,70.4065,70.4065,70.2738,70.3909,22100.0
2014-01-09 10:50:00,90.19,90.25,90.14,90.19,25800.0,70.3831,70.4299,70.3441,70.3831,25800.0
2014-01-09 10:55:00,90.2,90.2,90.08,90.2,14100.0,70.3909,70.3909,70.2972,70.3909,14100.0
2014-01-09 11:00:00,90.16,90.18,90.05,90.16,60100.0,70.3597,70.3753,70.2738,70.3597,60100.0
2014-01-09 11:05:00,90.15,90.2,90.08,90.15,21600.0,70.3519,70.3909,70.2972,70.3519,21600.0
2014-01-09 11:10:00,90.12,90.18,90.08,90.08,24100.0,70.3285,70.3753,70.2972,70.2972,24100.0
2014-01-09 11:15:00,90.09,90.25,90.09,90.24,11300.0,70.3051,70.4299,70.3051,70.4221,11300.0
2014-01-09 11:20:00,90.26,90.3,90.23,90.29,13500.0,70.4377,70.4689,70.4143,70.4611,13500.0
2014-01-09 11:25:00,90.29,90.36,90.29,90.32,12100.0,70.4611,70.5158,70.4611,70.4845,12100.0
2014-01-09 11:30:00,90.3,90.3,90.18,90.22,14200.0,70.4689,70.4689,70.3753,70.4065,14200.0
2014-01-09 11:35:00,90.19,90.29,90.19,90.28,9400.0,70.3831,70.4611,70.3831,70.4533,9400.0
2014-01-09 11:40:00,90.27,90.27,90.2,90.25,13100.0,70.4455,70.4455,70.3909,70.4299,13100.0
2014-01-09 11:45:00,90.23,90.34,90.2,90.32,11700.0,70.4143,70.5001,70.3909,70.4845,11700.0
2014-01-09 11:50:00,90.32,90.41,90.32,90.4,7800.0,70.4845,70.5548,70.4845,70.547,7800.0
2014-01-09 11:55:00,90.41,90.45,90.39,90.44,15600.0,70.5548,70.586,70.5392,70.5782,15600.0
2014-01-09 12:00:00,90.44,90.61,90.42,90.61,18500.0,70.5782,70.7109,70.5626,70.7109,18500.0
2014-01-09 12:05:00,90.6,90.72,90.58,90.68,21600.0,70.703,70.7967,70.6874,70.7655,21600.0
2014-01-09 12:10:00,90.67,90.69,90.62,90.64,15000.0,70.7577,70.7733,70.7187,70.7343,15000.0
2014-01-09 12:15:00,90.64,90.74,90.64,90.73,12300.0,70.7343,70.8123,70.7343,70.8045,12300.0
2014-01-09 12:20:00,90.73,90.77,90.68,90.76,17600.0,70.8045,70.8357,70.7655,70.8279,17600.0
2014-01-09 12:25:00,90.75,90.84,90.75,90.82,16400.0,70.8201,70.8903,70.8201,70.8747,16400.0
2014-01-09 12:30:00,90.84,90.96,90.84,90.89,13000.0,70.8903,70.984,70.8903,70.9294,13000.0
2014-01-09 12:35:00,90.89,90.92,90.84,90.9,8200.0,70.9294,70.9528,70.8903,70.9372,8200.0
2014-01-09 12:40:00,90.9,90.93,90.87,90.91,8500.0,70.9372,70.9606,70.9138,70.945,8500.0
2014-01-09 12:45:00,90.9,90.94,90.83,90.91,29800.0,70.9372,70.9684,70.8825,70.945,29800.0
2014-01-09 12:50:00,90.92,90.99,90.91,90.98,9500.0,70.9528,71.0074,70.945,70.9996,9500.0
2014-01-09 12:55:00,90.99,91.11,90.99,91.09,17300.0,71.0074,71.101,71.0074,71.0854,17300.0
2014-01-09 13:00:00,91.1,91.18,91.09,91.11,17000.0,71.0932,71.1557,71.0854,71.101,17000.0
2014-01-09 13:05:00,91.1,91.14,91.06,91.06,10600.0,71.0932,71.1245,71.062,71.062,10600.0
2014-01-09 13:10:00,91.06,91.06,90.97,90.97,12800.0,71.062,71.062,70.9918,70.9918,12800.0
2014-01-09 13:15:00,90.99,91.0,90.92,91.0,10300.0,71.0074,71.0152,70.9528,71.0152,10300.0
2014-01-09 13:20:00,91.0,91.04,90.96,91.01,9800.0,71.0152,71.0464,70.984,71.023,9800.0
2014-01-09 13:25:00,91.01,91.18,91.0,91.15,10300.0,71.023,71.1557,71.0152,71.1323,10300.0
2014-01-09 13:30:00,91.14,91.2,91.14,91.19,11900.0,71.1245,71.1713,71.1245,71.1635,11900.0
2014-01-09 13:35:00,91.19,91.2,91.1,91.13,12700.0,71.1635,71.1713,71.0932,71.1167,12700.0
2014-01-09 13:40:00,91.15,91.17,91.1,91.11,9600.0,71.1323,71.1479,71.0932,71.101,9600.0
2014-01-09 13:45:00,91.11,91.12,91.03,91.05,12800.0,71.101,71.1088,71.0386,71.0542,12800.0
2014-01-09 13:50:00,91.05,91.08,91.01,91.01,12400.0,71.0542,71.0776,71.023,71.023,12400.0
2014-01-09 13:55:00,91.01,91.02,90.95,90.98,15800.0,71.023,71.0308,70.9762,70.9996,15800.0
2014-01-09 14:00:00,91.0,91.01,90.84,90.84,17800.0,71.0152,71.023,70.8903,70.8903,17800.0
2014-01-09 14:05:00,90.86,90.91,90.79,90.87,17000.0,70.9059,70.945,70.8513,70.9138,17000.0
2014-01-09 14:10:00,90.88,90.93,90.86,90.93,11700.0,70.9216,70.9606,70.9059,70.9606,11700.0
2014-01-09 14:15:00,90.91,90.93,90.87,90.89,12100.0,70.945,70.9606,70.9138,70.9294,12100.0
2014-01-09 14:20:00,90.9,90.97,90.87,90.97,15400.0,70.9372,70.9918,70.9138,70.9918,15400.0
2014-01-09 14:25:00,90.96,90.96,90.91,90.95,9300.0,70.984,70.984,70.945,70.9762,9300.0
2014-01-09 14:30:00,90.95,90.95,90.91,90.94,11000.0,70.9762,70.9762,70.945,70.9684,11000.0
2014-01-09 14:35:00,90.94,90.94,90.88,90.9,9500.0,70.9684,70.9684,70.9216,70.9372,9500.0
2014-01-09 14:40:00,90.9,91.01,90.9,91.01,14000.0,70.9372,71.023,70.9372,71.023,14000.0
2014-01-09 14:45:00,91.01,91.14,91.01,91.13,15000.0,71.023,71.1245,71.023,71.1167,15000.0
2014-01-09 14:50:00,91.14,91.18,91.12,91.14,13500.0,71.1245,71.1557,71.1088,71.1245,13500.0
2014-01-09 14:55:00,91.13,91.13,91.08,91.1,12800.0,71.1167,71.1167,71.0776,71.0932,12800.0
2014-01-09 15:00:00,91.09,91.11,91.05,91.06,10200.0,71.0854,71.101,71.0542,71.062,10200.0
2014-01-09 15:05:00,91.06,91.13,91.05,91.11,19200.0,71.062,71.1167,71.0542,71.101,19200.0
2014-01-09 15:10:00,91.1,91.23,91.1,91.23,22500.0,71.0932,71.1947,71.0932,71.1947,22500.0
2014-01-09 15:15:00,91.22,91.32,91.22,91.27,24900.0,71.1869,71.2649,71.1869,71.2259,24900.0
2014-01-09 15:20:00,91.26,91.31,91.25,91.25,20000.0,71.2181,71.2571,71.2103,71.2103,20000.0
2014-01-09 15:25:00,91.26,91.26,91.18,91.23,19400.0,71.2181,71.2181,71.1557,71.1947,19400.0
2014-01-09 15:30:00,91.24,91.31,91.22,91.22,28400.0,71.2025,71.2571,71.1869,71.1869,28400.0
2014-01-09 15:35:00,91.22,91.23,91.11,91.14,34400.0,71.1869,71.1947,71.101,71.1245,34400.0
2014-01-09 15:40:00,91.14,91.25,91.14,91.24,30900.0,71.1245,71.2103,71.1245,71.2025,30900.0
2014-01-09 15:45:00,91.24,91.26,91.15,91.24,44500.0,71.2025,71.2181,71.1323,71.2025,44500.0
2014-01-09 15:50:00,91.24,91.35,91.23,91.29,80200.0,71.2025,71.2883,71.1947,71.2415,80200.0
2014-01-09 15:55:00,91.28,91.38,91.27,91.31,110400.0,71.2337,71.3117,71.2259,71.2571,110400.0
2014-01-10 09:30:00,91.03,91.83,91.0,91.3,31300.0,71.0386,71.6629,71.0152,71.2493,31300.0
2014-01-10 09:35:00,91.3,91.58,91.25,91.43,23700.0,71.2493,71.4678,71.2103,71.3508,23700.0
2014-01-10 09:40:00,91.4,91.43,91.19,91.28,14300.0,71.3274,71.3508,71.1635,71.2337,14300.0
2014-01-10 09:45:00,91.22,91.42,91.21,91.3,18100.0,71.1869,71.343,71.1791,71.2493,18100.0
2014-01-10 09:50:00,91.33,91.45,91.23,91.27,13700.0,71.2727,71.3664,71.1947,71.2259,13700.0
2014-01-10 09:55:00,91.26,91.32,91.1,91.11,14800.0,71.2181,71.2649,71.0932,71.101,14800.0
2014-01-10 10:00:00,91.07,91.07,90.77,90.89,27100.0,71.0698,71.0698,70.8357,70.9294,27100.0
2014-01-10 10:05:00,90.9,91.12,90.84,91.12,21900.0,70.9372,71.1088,70.8903,71.1088,21900.0
2014-01-10 10:10:00,91.12,91.12,90.98,91.01,9600.0,71.1088,71.1088,70.9996,71.023,9600.0
2014-01-10 10:15:00,90.98,91.15,90.86,91.13,11800.0,70.9996,71.1323,70.9059,71.1167,11800.0
2014-01-10 10:20:00,91.13,91.16,91.05,91.15,11600.0,71.1167,71.1401,71.0542,71.1323,11600.0
2014-01-10 10:25:00,91.15,91.19,91.01,91.08,15100.0,71.1323,71.1635,71.023,71.0776,15100.0
2014-01-10 10:30:00,91.1,91.22,91.07,91.08,8100.0,71.0932,71.1869,71.0698,71.0776,8100.0
2014-01-10 10:35:00,91.08,91.2,91.01,91.02,7400.0,71.0776,71.1713,71.023,71.0308,7400.0
2014-01-10 10:40:00,91.02,91.2,91.0,91.16,15200.0,71.0308,71.1713,71.0152,71.1401,15200.0
2014-01-10 10:45:00,91.17,91.25,91.15,91.19,5700.0,71.1479,71.2103,71.1323,71.1635,5700.0
2014-01-10 10:50:00,91.19,91.21,91.15,91.19,5300.0,71.1635,71.1791,71.1323,71.1635,5300.0
2014-01-10 10:55:00,91.19,91.21,91.12,91.19,7100.0,71.1635,71.1791,71.1088,71.1635,7100.0
2014-01-10 11:00:00,91.16,91.3,91.16,91.27,8400.0,71.1401,71.2493,71.1401,71.2259,8400.0
2014-01-10 11:05:00,91.26,91.27,91.16,91.18,16100.0,71.2181,71.2259,71.1401,71.1557,16100.0
2014-01-10 11:10:00,91.19,91.24,91.15,91.18,6000.0,71.1635,71.2025,71.1323,71.1557,6000.0
2014-01-10 11:15:00,91.16,91.17,91.04,91.14,6500.0,71.1401,71.1479,71.0464,71.1245,6500.0
2014-01-10 11:20:00,91.13,91.13,91.01,91.1,4900.0,71.1167,71.1167,71.023,71.0932,4900.0
2014-01-10 11:25:00,91.09,91.14,91.03,91.1,8700.0,71.0854,71.1245,71.0386,71.0932,8700.0
2014-01-10 11:30:00,91.11,91.18,91.05,91.15,11800.0,71.101,71.1557,71.0542,71.1323,11800.0
2014-01-10 11:35:00,91.14,91.22,91.07,91.19,7500.0,71.1245,71.1869,71.0698,71.1635,7500.0
2014-01-10 11:40:00,91.2,91.23,91.14,91.15,6300.0,71.1713,71.1947,71.1245,71.1323,6300.0
2014-01-10 11:45:00,91.17,91.21,91.13,91.18,8800.0,71.1479,71.1791,71.1167,71.1557,8800.0
2014-01-10 11:50:00,91.19,91.23,91.04,91.07,5700.0,71.1635,71.1947,71.0464,71.0698,5700.0
2014-01-10 11:55:00,91.05,91.15,91.0,91.14,14600.0,71.0542,71.1323,71.0152,71.1245,14600.0
2014-01-10 12:00:00,91.13,91.18,91.1,91.17,7900.0,71.1167,71.1557,71.0932,71.1479,7900.0
2014-01-10 12:05:00,91.19,91.34,91.15,91.31,10700.0,71.1635,71.2805,71.1323,71.2571,10700.0
2014-01-10 12:10:00,91.32,91.37,91.28,91.34,10600.0,71.2649,71.3039,71.2337,71.2805,10600.0
2014-01-10 12:15:00,91.33,91.5,91.33,91.49,14900.0,71.2727,71.4054,71.2727,71.3976,14900.0
2014-01-10 12:20:00,91.47,91.51,91.42,91.49,7500.0,71.382,71.4132,71.343,71.3976,7500.0
2014-01-10 12:25:00,91.47,91.51,91.46,91.5,4700.0,71.382,71.4132,71.3742,71.4054,4700.0
2014-01-10 12:30:00,91.51,91.58,91.48,91.55,7100.0,71.4132,71.4678,71.3898,71.4444,7100.0
2014-01-10 12:35:00,91.53,91.57,91.52,91.52,6700.0,71.4288,71.46,71.421,71.421,6700.0
2014-01-10 12:40:00,91.52,91.69,91.51,91.69,24700.0,71.421,71.5537,71.4132,71.5537,24700.0
2014-01-10 12:45:00,91.7,91.77,91.63,91.67,11300.0,71.5615,71.6161,71.5068,71.5381,11300.0
2014-01-10 12:50:00,91.67,91.67,91.41,91.46,13900.0,71.5381,71.5381,71.3352,71.3742,13900.0
2014-01-10 12:55:00,91.46,91.46,91.38,91.38,8800.0,71.3742,71.3742,71.3117,71.3117,8800.0
2014-01-10 13:00:00,91.35,91.39,91.35,91.37,3200.0,71.2883,71.3196,71.2883,71.3039,3200.0
2014-01-10 13:05:00,91.38,91.44,91.38,91.41,6200.0,71.3117,71.3586,71.3117,71.3352,6200.0
2014-01-10 13:10:00,91.39,91.48,91.39,91.48,4900.0,71.3196,71.3898,71.3196,71.3898,4900.0
2014-01-10 13:15:00,91.49,91.56,91.49,91.51,4000.0,71.3976,71.4522,71.3976,71.4132,4000.0
2014-01-10 13:20:00,91.52,91.57,91.51,91.51,5300.0,71.421,71.46,71.4132,71.4132,5300.0
2014-01-10 13:25:00,91.52,91.57,91.51,91.57,6200.0,71.421,71.46,71.4132,71.46,6200.0
2014-01-10 13:30:00,91.55,91.62,91.53,91.58,11400.0,71.4444,71.499,71.4288,71.4678,11400.0
2014-01-10 13:35:00,91.58,91.58,91.51,91.55,4400.0,71.4678,71.4678,71.4132,71.4444,4400.0
2014-01-10 13:40:00,91.55,91.6,91.54,91.57,7900.0,71.4444,71.4834,71.4366,71.46,7900.0
2014-01-10 13:45:00,91.55,91.56,91.5,91.51,6700.0,71.4444,71.4522,71.4054,71.4132,6700.0
2014-01-10 13:50:00,91.51,91.57,91.51,91.55,10600.0,71.4132,71.46,71.4132,71.4444,10600.0
2014-01-10 13:55:00,91.55,91.55,91.41,91.43,14400.0,71.4444,71.4444,71.3352,71.3508,14400.0
2014-01-10 14:00:00,91.44,91.52,91.43,91.47,8800.0,71.3586,71.421,71.3508,71.382,8800.0
2014-01-10 14:05:00,91.49,91.53,91.45,91.53,7300.0,71.3976,71.4288,71.3664,71.4288,7300.0
2014-01-10 14:10:00,91.52,91.56,91.52,91.53,7300.0,71.421,71.4522,71.421,71.4288,7300.0
2014-01-10 14:15:00,91.53,91.59,91.52,91.59,4400.0,71.4288,71.4756,71.421,71.4756,4400.0
2014-01-10 14:20:00,91.59,91.59,91.5,91.5,7800.0,71.4756,71.4756,71.4054,71.4054,7800.0
2014-01-10 14:25:00,91.52,91.52,91.4,91.41,9100.0,71.421,71.421,71.3274,71.3352,9100.0
2014-01-10 14:30:00,91.4,91.5,91.4,91.49,6000.0,71.3274,71.4054,71.3274,71.3976,6000.0
2014-01-10 14:35:00,91.48,91.49,91.42,91.45,10600.0,71.3898,71.3976,71.343,71.3664,10600.0
2014-01-10 14:40:00,91.45,91.51,91.45,91.49,9400.0,71.3664,71.4132,71.3664,71.3976,9400.0
2014-01-10 14:45:00,91.47,91.52,91.46,91.46,10300.0,71.382,71.421,71.3742,71.3742,10300.0
2014-01-10 14:50:00,91.45,91.47,91.41,91.43,10200.0,71.3664,71.382,71.3352,71.3508,10200.0
2014-01-10 14:55:00,91.47,91.47,91.41,91.42,10800.0,71.382,71.382,71.3352,71.343,10800.0
2014-01-10 15:00:00,91.41,91.46,91.33,91.41,44300.0,71.3352,71.3742,71.2727,71.3352,44300.0
2014-01-10 15:05:00,91.41,91.51,91.37,91.51,18200.0,71.3352,71.4132,71.3039,71.4132,18200.0
2014-01-10 15:10:00,91.49,91.6,91.48,91.6,14400.0,71.3976,71.4834,71.3898,71.4834,14400.0
2014-01-10 15:15:00,91.63,91.66,91.61,91.62,14300.0,71.5068,71.5303,71.4912,71.499,14300.0
2014-01-10 15:20:00,91.63,91.67,91.6,91.65,13700.0,71.5068,71.5381,71.4834,71.5225,13700.0
2014-01-10 15:25:00,91.64,91.67,91.61,91.66,8900.0,71.5147,71.5381,71.4912,71.5303,8900.0
2014-01-10 15:30:00,91.67,91.8,91.67,91.7,22000.0,71.5381,71.6395,71.5381,71.5615,22000.0
2014-01-10 15:35:00,91.71,91.72,91.61,91.63,18100.0,71.5693,71.5771,71.4912,71.5068,18100.0
2014-01-10 15:40:00,91.64,91.67,91.59,91.63,20600.0,71.5147,71.5381,71.4756,71.5068,20600.0
2014-01-10 15:45:00,91.62,91.62,91.47,91.49,38500.0,71.499,71.499,71.382,71.3976,38500.0
2014-01-10 15:50:00,91.5,91.54,91.46,91.48,55900.0,71.4054,71.4366,71.3742,71.3898,55900.0
2014-01-10 15:55:00,91.49,91.61,91.47,91.6,72300.0,71.3976,71.4912,71.382,71.4834,72300.0
2014-01-13 09:30:00,91.64,91.71,91.34,91.4,44400.0,71.5147,71.5693,71.2805,71.3274,44400.0
2014-01-13 09:35:00,91.36,91.43,91.16,91.39,17500.0,71.2961,71.3508,71.1401,71.3196,17500.0
2014-01-13 09:40:00,91.35,91.74,91.3,91.74,23300.0,71.2883,71.5927,71.2493,71.5927,23300.0
2014-01-13 09:45:00,91.74,92.0,91.62,91.95,12600.0,71.5927,71.7956,71.499,71.7566,12600.0
2014-01-13 09:50:00,91.95,91.96,91.75,91.86,11600.0,71.7566,71.7644,71.6005,71.6863,11600.0
2014-01-13 09:55:00,91.86,91.93,91.78,91.8,8400.0,71.6863,71.741,71.6239,71.6395,8400.0
2014-01-13 10:00:00,91.8,92.04,91.8,91.86,9400.0,71.6395,71.8268,71.6395,71.6863,9400.0
2014-01-13 10:05:00,91.88,91.96,91.86,91.88,2800.0,71.7019,71.7644,71.6863,71.7019,2800.0
2014-01-13 10:10:00,91.92,91.93,91.79,91.79,9700.0,71.7332,71.741,71.6317,71.6317,9700.0
2014-01-13 10:15:00,91.77,91.81,91.75,91.8,8300.0,71.6161,71.6473,71.6005,71.6395,8300.0
2014-01-13 10:20:00,91.82,91.82,91.74,91.77,9300.0,71.6551,71.6551,71.5927,71.6161,9300.0
2014-01-13 10:25:00,91.79,91.9,91.76,91.84,16800.0,71.6317,71.7176,71.6083,71.6707,16800.0
2014-01-13 10:30:00,91.85,91.86,91.77,91.81,9800.0,71.6785,71.6863,71.6161,71.6473,9800.0
2014-01-13 10:35:00,91.81,91.87,91.79,91.81,10600.0,71.6473,71.6941,71.6317,71.6473,10600.0
2014-01-13 10:40:00,91.84,91.84,91.74,91.75,9600.0,71.6707,71.6707,71.5927,71.6005,9600.0
2014-01-13 10:45:00,91.78,91.87,91.78,91.79,6400.0,71.6239,71.6941,71.6239,71.6317,6400.0
2014-01-13 10:50:00,91.78,91.9,91.74,91.88,15300.0,71.6239,71.7176,71.5927,71.7019,15300.0
2014-01-13 10:55:00,91.88,91.91,91.8,91.8,20700.0,71.7019,71.7254,71.6395,71.6395,20700.0
2014-01-13 11:00:00,91.79,91.79,91.66,91.66,12100.0,71.6317,71.6317,71.5303,71.5303,12100.0
2014-01-13 11:05:00,91.68,91.69,91.58,91.63,12700.0,71.5459,71.5537,71.4678,71.5068,12700.0
2014-01-13 11:10:00,91.63,91.7,91.61,91.61,10200.0,71.5068,71.5615,71.4912,71.4912,10200.0
2014-01-13 11:15:00,91.62,91.62,91.45,91.48,11900.0,71.499,71.499,71.3664,71.3898,11900.0
2014-01-13 11:20:00,91.49,91.58,91.48,91.56,3600.0,71.3976,71.4678,71.3898,71.4522,3600.0
2014-01-13 11:25:00,91.58,91.58,91.53,91.56,4000.0,71.4678,71.4678,71.4288,71.4522,4000.0
2014-01-13 11:30:00,91.59,91.61,91.49,91.49,5700.0,71.4756,71.4912,71.3976,71.3976,5700.0
2014-01-13 11:35:00,91.55,91.6,91.54,91.54,4500.0,71.4444,71.4834,71.4366,71.4366,4500.0
2014-01-13 11:40:00,91.53,91.58,91.53,91.57,3600.0,71.4288,71.4678,71.4288,71.46,3600.0
2014-01-13 11:45:00,91.55,91.55,91.46,91.48,2800.0,71.4444,71.4444,71.3742,71.3898,2800.0
2014-01-13 11:50:00,91.46,91.55,91.45,91.52,6900.0,71.3742,71.4444,71.3664,71.421,6900.0
2014-01-13 11:55:00,91.51,91.51,91.43,91.45,3700.0,71.4132,71.4132,71.3508,71.3664,3700.0
2014-01-13 12:00:00,91.48,91.52,91.33,91.33,5600.0,71.3898,71.421,71.2727,71.2727,5600.0
2014-01-13 12:05:00,91.33,91.35,91.25,91.32,6900.0,71.2727,71.2883,71.2103,71.2649,6900.0
2014-01-13 12:10:00,91.36,91.45,91.33,91.42,7500.0,71.2961,71.3664,71.2727,71.343,7500.0
2014-01-13 12:15:00,91.42,91.46,91.42,91.44,5300.0,71.343,71.3742,71.343,71.3586,5300.0
2014-01-13 12:20:00,91.45,91.52,91.41,91.41,5400.0,71.3664,71.421,71.3352,71.3352,5400.0
2014-01-13 12:25:00,91.42,91.42,91.34,91.41,22000.0,71.343,71.343,71.2805,71.3352,22000.0
2014-01-13 12:30:00,91.4,91.41,91.29,91.3,18400.0,71.3274,71.3352,71.2415,71.2493,18400.0
2014-01-13 12:35:00,91.28,91.35,91.24,91.35,22400.0,71.2337,71.2883,71.2025,71.2883,22400.0
2014-01-13 12:40:00,91.35,91.45,91.34,91.41,10500.0,71.2883,71.3664,71.2805,71.3352,10500.0
2014-01-13 12:45:00,91.4,91.43,91.35,91.35,6800.0,71.3274,71.3508,71.2883,71.2883,6800.0
2014-01-13 12:50:00,91.34,91.41,91.32,91.38,5700.0,71.2805,71.3352,71.2649,71.3117,5700.0
2014-01-13 12:55:00,91.36,91.37,91.26,91.26,10500.0,71.2961,71.3039,71.2181,71.2181,10500.0
2014-01-13 13:00:00,91.23,91.23,91.06,91.12,7300.0,71.1947,71.1947,71.062,71.1088,7300.0
2014-01-13 13:05:00,91.11,91.19,91.1,91.17,4700.0,71.101,71.1635,71.0932,71.1479,4700.0
2014-01-13 13:10:00,91.19,91.22,91.09,91.1,8900.0,71.1635,71.1869,71.0854,71.0932,8900.0
2014-01-13 13:15:00,91.09,91.09,90.91,90.91,6700.0,71.0854,71.0854,70.945,70.945,6700.0
2014-01-13 13:20:00,90.91,91.0,90.9,91.0,4800.0,70.945,71.0152,70.9372,71.0152,4800.0
2014-01-13 13:25:00,90.98,91.04,90.91,91.02,9500.0,70.9996,71.0464,70.945,71.0308,9500.0
2014-01-13 13:30:00,91.02,91.05,90.97,90.99,11100.0,71.0308,71.0542,70.9918,71.0074,11100.0
2014-01-13 13:35:00,91.01,91.13,91.01,91.1,3800.0,71.023,71.1167,71.023,71.0932,3800.0
2014-01-13 13:40:00,91.09,91.13,91.04,91.06,4700.0,71.0854,71.1167,71.0464,71.062,4700.0
2014-01-13 13:45:00,91.04,91.08,90.95,91.0,4000.0,71.0464,71.0776,70.9762,71.0152,4000.0
2014-01-13 13:50:00,90.97,91.01,90.96,90.96,5500.0,70.9918,71.023,70.984,70.984,5500.0
2014-01-13 13:55:00,90.96,90.98,90.94,90.97,5800.0,70.984,70.9996,70.9684,70.9918,5800.0
2014-01-13 14:00:00,90.97,91.09,90.97,90.99,14700.0,70.9918,71.0854,70.9918,71.0074,14700.0
2014-01-13 14:05:00,90.95,91.0,90.95,90.98,3400.0,70.9762,71.0152,70.9762,70.9996,3400.0
2014-01-13 14:10:00,91.0,91.0,90.89,90.9,7900.0,71.0152,71.0152,70.9294,70.9372,7900.0
2014-01-13 14:15:00,90.89,90.89,90.69,90.7,12000.0,70.9294,70.9294,70.7733,70.7811,12000.0
2014-01-13 14:20:00,90.7,90.72,90.52,90.55,10300.0,70.7811,70.7967,70.6406,70.664,10300.0
2014-01-13 14:25:00,90.54,90.65,90.53,90.63,11700.0,70.6562,70.7421,70.6484,70.7265,11700.0
2014-01-13 14:30:00,90.63,90.63,90.55,90.57,9200.0,70.7265,70.7265,70.664,70.6796,9200.0
2014-01-13 14:35:00,90.58,90.66,90.56,90.56,9300.0,70.6874,70.7499,70.6718,70.6718,9300.0
2014-01-13 14:40:00,90.56,90.68,90.56,90.64,11600.0,70.6718,70.7655,70.6718,70.7343,11600.0
2014-01-13 14:45:00,90.63,90.66,90.51,90.56,13800.0,70.7265,70.7499,70.6328,70.6718,13800.0
2014-01-13 14:50:00,90.55,90.55,90.39,90.43,11800.0,70.664,70.664,70.5392,70.5704,11800.0
2014-01-13 14:55:00,90.44,90.49,90.4,90.44,9500.0,70.5782,70.6172,70.547,70.5782,9500.0
2014-01-13 15:00:00,90.44,90.46,90.27,90.28,16700.0,70.5782,70.5938,70.4455,70.4533,16700.0
2014-01-13 15:05:00,90.3,90.31,90.12,90.21,32900.0,70.4689,70.4767,70.3285,70.3987,32900.0
2014-01-13 15:10:00,90.23,90.31,90.22,90.31,18100.0,70.4143,70.4767,70.4065,70.4767,18100.0
2014-01-13 15:15:00,90.31,90.36,90.24,90.27,19100.0,70.4767,70.5158,70.4221,70.4455,19100.0
2014-01-13 15:20:00,90.28,90.28,90.14,90.19,17900.0,70.4533,70.4533,70.3441,70.3831,17900.0
2014-01-13 15:25:00,90.19,90.19,90.09,90.12,13600.0,70.3831,70.3831,70.3051,70.3285,13600.0
2014-01-13 15:30:00,90.12,90.12,90.03,90.04,31300.0,70.3285,70.3285,70.2582,70.266,31300.0
2014-01-13 15:35:00,90.04,90.05,89.97,90.01,19400.0,70.266,70.2738,70.2114,70.2426,19400.0
2014-01-13 15:40:00,90.02,90.02,89.91,89.97,27500.0,70.2504,70.2504,70.1646,70.2114,27500.0
2014-01-13 15:45:00,89.98,90.16,89.93,90.09,32900.0,70.2192,70.3597,70.1802,70.3051,32900.0
2014-01-13 15:50:00,90.09,90.16,90.06,90.13,30200.0,70.3051,70.3597,70.2816,70.3363,30200.0
2014-01-13 15:55:00,90.14,90.22,90.12,90.18,69400.0,70.3441,70.4065,70.3285,70.3753,69400.0
2014-01-14 09:30:00,90.2,90.58,90.2,90.2,34500.0,70.3909,70.6874,70.3909,70.3909,34500.0
2014-01-14 09:35:00,90.19,90.2,89.84,89.99,28600.0,70.3831,70.3909,70.11,70.227,28600.0
2014-01-14 09:40:00,89.88,90.0,89.69,90.0,11400.0,70.1412,70.2348,69.9929,70.2348,11400.0
2014-01-14 09:45:00,90.03,90.04,89.74,89.85,11300.0,70.2582,70.266,70.0319,70.1178,11300.0
2014-01-14 09:50:00,89.8,90.06,89.78,89.96,19400.0,70.0787,70.2816,70.0631,70.2036,19400.0
2014-01-14 09:55:00,89.97,90.0,89.75,89.86,21700.0,70.2114,70.2348,70.0397,70.1256,21700.0
2014-01-14 10:00:00,89.87,90.1,89.84,89.94,15900.0,70.1334,70.3129,70.11,70.188,15900.0
2014-01-14 10:05:00,89.94,90.09,89.91,89.95,16800.0,70.188,70.3051,70.1646,70.1958,16800.0
2014-01-14 10:10:00,89.99,90.06,89.95,89.99,9700.0,70.227,70.2816,70.1958,70.227,9700.0
2014-01-14 10:15:00,89.99,90.06,89.94,90.06,15800.0,70.227,70.2816,70.188,70.2816,15800.0
2014-01-14 10:20:00,90.07,90.13,89.92,89.98,20000.0,70.2894,70.3363,70.1724,70.2192,20000.0
2014-01-14 10:25:00,89.98,90.05,89.95,89.99,7100.0,70.2192,70.2738,70.1958,70.227,7100.0
2014-01-14 10:30:00,90.0,90.07,90.0,90.01,18200.0,70.2348,70.2894,70.2348,70.2426,18200.0
2014-01-14 10:35:00,90.02,90.06,89.93,89.97,7900.0,70.2504,70.2816,70.1802,70.2114,7900.0
2014-01-14 10:40:00,89.99,90.19,89.98,90.19,16800.0,70.227,70.3831,70.2192,70.3831,16800.0
2014-01-14 10:45:00,90.19,90.19,90.06,90.06,14800.0,70.3831,70.3831,70.2816,70.2816,14800.0
2014-01-14 10:50:00,90.08,90.09,90.03,90.03,10400.0,70.2972,70.3051,70.2582,70.2582,10400.0
2014-01-14 10:55:00,90.04,90.25,90.03,90.22,10800.0,70.266,70.4299,70.2582,70.4065,10800.0
2014-01-14 11:00:00,90.24,90.32,90.24,90.27,6600.0,70.4221,70.4845,70.4221,70.4455,6600.0
2014-01-14 11:05:00,90.27,90.33,90.25,90.25,6800.0,70.4455,70.4923,70.4299,70.4299,6800.0
2014-01-14 11:10:00,90.27,90.29,90.22,90.24,9600.0,70.4455,70.4611,70.4065,70.4221,9600.0
2014-01-14 11:15:00,90.24,90.4,90.24,90.36,11500.0,70.4221,70.547,70.4221,70.5158,11500.0
2014-01-14 11:20:00,90.37,90.39,90.3,90.3,4900.0,70.5236,70.5392,70.4689,70.4689,4900.0
2014-01-14 11:25:00,90.28,90.31,90.23,90.23,5800.0,70.4533,70.4767,70.4143,70.4143,5800.0
2014-01-14 11:30:00,90.23,90.28,90.21,90.22,5800.0,70.4143,70.4533,70.3987,70.4065,5800.0
2014-01-14 11:35:00,90.24,90.31,90.24,90.3,5400.0,70.4221,70.4767,70.4221,70.4689,5400.0
2014-01-14 11:40:00,90.31,90.31,90.19,90.19,8400.0,70.4767,70.4767,70.3831,70.3831,8400.0
2014-01-14 11:45:00,90.2,90.32,90.2,90.29,4300.0,70.3909,70.4845,70.3909,70.4611,4300.0
2014-01-14 11:50:00,90.3,90.3,90.25,90.25,5500.0,70.4689,70.4689,70.4299,70.4299,5500.0
2014-01-14 11:55:00,90.27,90.35,90.26,90.29,11900.0,70.4455,70.508,70.4377,70.4611,11900.0
2014-01-14 12:00:00,90.31,90.33,90.3,90.31,17800.0,70.4767,70.4923,70.4689,70.4767,17800.0
2014-01-14 12:05:00,90.31,90.37,90.31,90.35,18700.0,70.4767,70.5236,70.4767,70.508,18700.0
2014-01-14 12:10:00,90.36,90.4,90.35,90.38,8300.0,70.5158,70.547,70.508,70.5314,8300.0
2014-01-14 12:15:00,90.38,90.5,90.38,90.5,14400.0,70.5314,70.625,70.5314,70.625,14400.0
2014-01-14 12:20:00,90.47,90.61,90.47,90.58,32400.0,70.6016,70.7109,70.6016,70.6874,32400.0
2014-01-14 12:25:00,90.59,90.67,90.59,90.66,4700.0,70.6952,70.7577,70.6952,70.7499,4700.0
2014-01-14 12:30:00,90.68,90.7,90.57,90.61,13800.0,70.7655,70.7811,70.6796,70.7109,13800.0
2014-01-14 12:35:00,90.6,90.68,90.6,90.66,6600.0,70.703,70.7655,70.703,70.7499,6600.0
2014-01-14 12:40:00,90.68,90.71,90.66,90.69,11300.0,70.7655,70.7889,70.7499,70.7733,11300.0
2014-01-14 12:45:00,90.72,90.74,90.69,90.7,9100.0,70.7967,70.8123,70.7733,70.7811,9100.0
2014-01-14 12:50:00,90.71,90.77,90.69,90.74,27400.0,70.7889,70.8357,70.7733,70.8123,27400.0
2014-01-14 12:55:00,90.75,90.78,90.7,90.7,7400.0,70.8201,70.8435,70.7811,70.7811,7400.0
2014-01-14 13:00:00,90.69,90.72,90.65,90.66,4600.0,70.7733,70.7967,70.7421,70.7499,4600.0
2014-01-14 13:05:00,90.65,90.66,90.65,90.66,3200.0,70.7421,70.7499,70.7421,70.7499,3200.0
2014-01-14 13:10:00,90.66,90.66,90.59,90.65,6700.0,70.7499,70.7499,70.6952,70.7421,6700.0
2014-01-14 13:15:00,90.66,90.75,90.66,90.7,9600.0,70.7499,70.8201,70.7499,70.7811,9600.0
2014-01-14 13:20:00,90.69,90.69,90.65,90.65,6500.0,70.7733,70.7733,70.7421,70.7421,6500.0
2014-01-14 13:25:00,90.65,90.65,90.59,90.59,7500.0,70.7421,70.7421,70.6952,70.6952,7500.0
2014-01-14 13:30:00,90.59,90.67,90.59,90.67,5600.0,70.6952,70.7577,70.6952,70.7577,5600.0
2014-01-14 13:35:00,90.67,90.78,90.65,90.78,5300.0,70.7577,70.8435,70.7421,70.8435,5300.0
2014-01-14 13:40:00,90.77,90.79,90.69,90.7,5500.0,70.8357,70.8513,70.7733,70.7811,5500.0
2014-01-14 13:45:00,90.69,90.69,90.56,90.56,9200.0,70.7733,70.7733,70.6718,70.6718,9200.0
2014-01-14 13:50:00,90.57,90.66,90.57,90.66,8100.0,70.6796,70.7499,70.6796,70.7499,8100.0
2014-01-14 13:55:00,90.67,90.75,90.65,90.73,9800.0,70.7577,70.8201,70.7421,70.8045,9800.0
2014-01-14 14:00:00,90.74,90.76,90.73,90.76,9200.0,70.8123,70.8279,70.8045,70.8279,9200.0
2014-01-14 14:05:00,90.77,90.87,90.77,90.86,8100.0,70.8357,70.9138,70.8357,70.9059,8100.0
2014-01-14 14:10:00,90.83,90.85,90.8,90.81,11600.0,70.8825,70.8981,70.8591,70.8669,11600.0
2014-01-14 14:15:00,90.81,90.88,90.79,90.85,6700.0,70.8669,70.9216,70.8513,70.8981,6700.0
2014-01-14 14:20:00,90.85,90.91,90.85,90.91,5400.0,70.8981,70.945,70.8981,70.945,5400.0
2014-01-14 14:25:00,90.91,91.07,90.91,91.07,8400.0,70.945,71.0698,70.945,71.0698,8400.0
2014-01-14 14:30:00,91.07,91.11,91.01,91.08,10600.0,71.0698,71.101,71.023,71.0776,10600.0
2014-01-14 14:35:00,91.07,91.08,91.02,91.08,5000.0,71.0698,71.0776,71.0308,71.0776,5000.0
2014-01-14 14:40:00,91.09,91.09,91.01,91.02,5800.0,71.0854,71.0854,71.023,71.0308,5800.0
2014-01-14 14:45:00,91.01,91.09,91.01,91.06,5600.0,71.023,71.0854,71.023,71.062,5600.0
2014-01-14 14:50:00,91.07,91.17,91.06,91.17,8900.0,71.0698,71.1479,71.062,71.1479,8900.0
2014-01-14 14:55:00,91.16,91.17,91.05,91.05,9600.0,71.1401,71.1479,71.0542,71.0542,9600.0
2014-01-14 15:00:00,91.05,91.06,91.01,91.06,6300.0,71.0542,71.062,71.023,71.062,6300.0
2014-01-14 15:05:00,91.05,91.06,90.97,90.99,6000.0,71.0542,71.062,70.9918,71.0074,6000.0
2014-01-14 15:10:00,90.99,91.0,90.98,91.0,8500.0,71.0074,71.0152,70.9996,71.0152,8500.0
2014-01-14 15:15:00,90.99,91.01,90.95,90.96,27500.0,71.0074,71.023,70.9762,70.984,27500.0
2014-01-14 15:20:00,90.95,90.95,90.89,90.9,36400.0,70.9762,70.9762,70.9294,70.9372,36400.0
2014-01-14 15:25:00,90.9,90.91,90.85,90.9,17600.0,70.9372,70.945,70.8981,70.9372,17600.0
2014-01-14 15:30:00,90.9,90.92,90.87,90.88,20900.0,70.9372,70.9528,70.9138,70.9216,20900.0
2014-01-14 15:35:00,90.88,90.88,90.78,90.81,27600.0,70.9216,70.9216,70.8435,70.8669,27600.0
2014-01-14 15:40:00,90.8,90.85,90.79,90.79,20100.0,70.8591,70.8981,70.8513,70.8513,20100.0
2014-01-14 15:45:00,90.78,90.79,90.7,90.7,39400.0,70.8435,70.8513,70.7811,70.7811,39400.0
2014-01-14 15:50:00,90.71,90.73,90.66,90.7,69000.0,70.7889,70.8045,70.7499,70.7811,69000.0
2014-01-14 15:55:00,90.69,90.77,90.65,90.76,110800.0,70.7733,70.8357,70.7421,70.8279,110800.0
2014-01-15 09:30:00,90.83,91.0,90.63,90.89,62800.0,70.8825,71.0152,70.7265,70.9294,62800.0
2014-01-15 09:35:00,90.87,90.87,90.51,90.69,19500.0,70.9138,70.9138,70.6328,70.7733,19500.0
2014-01-15 09:40:00,90.69,90.69,90.41,90.64,11000.0,70.7733,70.7733,70.5548,70.7343,11000.0
2014-01-15 09:45:00,90.67,90.77,90.67,90.77,8600.0,70.7577,70.8357,70.7577,70.8357,8600.0
2014-01-15 09:50:00,90.8,90.82,90.61,90.61,7100.0,70.8591,70.8747,70.7109,70.7109,7100.0
2014-01-15 09:55:00,90.59,90.77,90.59,90.74,6000.0,70.6952,70.8357,70.6952,70.8123,6000.0
2014-01-15 10:00:00,90.75,90.84,90.7,90.77,13400.0,70.8201,70.8903,70.7811,70.8357,13400.0
2014-01-15 10:05:00,90.78,90.85,90.68,90.69,5000.0,70.8435,70.8981,70.7655,70.7733,5000.0
2014-01-15 10:10:00,90.7,90.77,90.65,90.73,10100.0,70.7811,70.8357,70.7421,70.8045,10100.0
2014-01-15 10:15:00,90.71,90.73,90.56,90.58,2700.0,70.7889,70.8045,70.6718,70.6874,2700.0
2014-01-15 10:20:00,90.57,90.85,90.56,90.85,13700.0,70.6796,70.8981,70.6718,70.8981,13700.0
2014-01-15 10:25:00,90.84,90.9,90.75,90.84,11200.0,70.8903,70.9372,70.8201,70.8903,11200.0
2014-01-15 10:30:00,90.84,90.9,90.79,90.81,6400.0,70.8903,70.9372,70.8513,70.8669,6400.0
2014-01-15 10:35:00,90.85,90.85,90.69,90.71,6800.0,70.8981,70.8981,70.7733,70.7889,6800.0
2014-01-15 10:40:00,90.69,90.73,90.61,90.65,8700.0,70.7733,70.8045,70.7109,70.7421,8700.0
2014-01-15 10:45:00,90.69,90.75,90.66,90.72,6000.0,70.7733,70.8201,70.7499,70.7967,6000.0
2014-01-15 10:50:00,90.69,90.76,90.66,90.73,14800.0,70.7733,70.8279,70.7499,70.8045,14800.0
2014-01-15 10:55:00,90.75,90.78,90.69,90.74,9100.0,70.8201,70.8435,70.7733,70.8123,9100.0
2014-01-15 11:00:00,90.75,90.76,90.7,90.73,14100.0,70.8201,70.8279,70.7811,70.8045,14100.0
2014-01-15 11:05:00,90.74,90.78,90.71,90.72,19600.0,70.8123,70.8435,70.7889,70.7967,19600.0
2014-01-15 11:10:00,90.72,90.76,90.69,90.7,7600.0,70.7967,70.8279,70.7733,70.7811,7600.0
2014-01-15 11:15:00,90.68,90.76,90.68,90.69,9500.0,70.7655,70.8279,70.7655,70.7733,9500.0
2014-01-15 11:20:00,90.69,90.7,90.61,90.62,10600.0,70.7733,70.7811,70.7109,70.7187,10600.0
2014-01-15 11:25:00,90.61,90.64,90.52,90.59,4700.0,70.7109,70.7343,70.6406,70.6952,4700.0
2014-01-15 11:30:00,90.59,90.62,90.52,90.52,9800.0,70.6952,70.7187,70.6406,70.6406,9800.0
2014-01-15 11:35:00,90.56,90.56,90.48,90.55,3200.0,70.6718,70.6718,70.6094,70.664,3200.0
2014-01-15 11:40:00,90.57,90.65,90.45,90.65,8200.0,70.6796,70.7421,70.586,70.7421,8200.0
2014-01-15 11:45:00,90.65,90.69,90.63,90.63,10300.0,70.7421,70.7733,70.7265,70.7265,10300.0
2014-01-15 11:50:00,90.64,90.64,90.57,90.58,2400.0,70.7343,70.7343,70.6796,70.6874,2400.0
2014-01-15 11:55:00,90.6,90.65,90.56,90.65,5500.0,70.703,70.7421,70.6718,70.7421,5500.0
2014-01-15 12:00:00,90.65,90.67,90.65,90.66,6000.0,70.7421,70.7577,70.7421,70.7499,6000.0
2014-01-15 12:05:00,90.65,90.71,90.63,90.71,1600.0,70.7421,70.7889,70.7265,70.7889,1600.0
2014-01-15 12:10:00,90.7,90.7,90.62,90.62,3600.0,70.7811,70.7811,70.7187,70.7187,3600.0
2014-01-15 12:15:00,90.63,90.65,90.63,90.65,2400.0,70.7265,70.7421,70.7265,70.7421,2400.0
2014-01-15 12:20:00,90.67,90.68,90.59,90.59,6100.0,70.7577,70.7655,70.6952,70.6952,6100.0
2014-01-15 12:25:00,90.62,90.72,90.62,90.72,5600.0,70.7187,70.7967,70.7187,70.7967,5600.0
2014-01-15 12:30:00,90.73,90.73,90.66,90.68,8600.0,70.8045,70.8045,70.7499,70.7655,8600.0
2014-01-15 12:35:00,90.68,90.89,90.58,90.61,57900.0,70.7655,70.9294,70.6874,70.7109,57900.0
2014-01-15 12:40:00,90.61,90.66,90.59,90.65,14900.0,70.7109,70.7499,70.6952,70.7421,14900.0
2014-01-15 12:45:00,90.65,90.74,90.65,90.74,2900.0,70.7421,70.8123,70.7421,70.8123,2900.0
2014-01-15 12:50:00,90.71,90.74,90.68,90.71,2900.0,70.7889,70.8123,70.7655,70.7889,2900.0
2014-01-15 12:55:00,90.7,90.74,90.68,90.73,3600.0,70.7811,70.8123,70.7655,70.8045,3600.0
2014-01-15 13:00:00,90.74,90.8,90.74,90.77,7100.0,70.8123,70.8591,70.8123,70.8357,7100.0
2014-01-15 13:05:00,90.78,90.78,90.71,90.71,3600.0,70.8435,70.8435,70.7889,70.7889,3600.0
2014-01-15 13:10:00,90.7,90.76,90.68,90.73,6500.0,70.7811,70.8279,70.7655,70.8045,6500.0
2014-01-15 13:15:00,90.71,90.74,90.7,90.73,5600.0,70.7889,70.8123,70.7811,70.8045,5600.0
2014-01-15 13:20:00,90.72,90.74,90.67,90.68,8600.0,70.7967,70.8123,70.7577,70.7655,8600.0
2014-01-15 13:25:00,90.64,90.69,90.59,90.62,13100.0,70.7343,70.7733,70.6952,70.7187,13100.0
2014-01-15 13:30:00,90.61,90.66,90.61,90.65,8900.0,70.7109,70.7499,70.7109,70.7421,8900.0
2014-01-15 13:35:00,90.67,90.73,90.62,90.63,9900.0,70.7577,70.8045,70.7187,70.7265,9900.0
2014-01-15 13:40:00,90.63,90.67,90.59,90.67,7100.0,70.7265,70.7577,70.6952,70.7577,7100.0
2014-01-15 13:45:00,90.67,90.7,90.64,90.7,7800.0,70.7577,70.7811,70.7343,70.7811,7800.0
2014-01-15 13:50:00,90.7,90.75,90.69,90.75,10600.0,70.7811,70.8201,70.7733,70.8201,10600.0
2014-01-15 13:55:00,90.74,90.75,90.65,90.66,17700.0,70.8123,70.8201,70.7421,70.7499,17700.0
2014-01-15 14:00:00,90.67,90.7,90.63,90.68,34400.0,70.7577,70.7811,70.7265,70.7655,34400.0
2014-01-15 14:05:00,90.68,90.77,90.66,90.76,18200.0,70.7655,70.8357,70.7499,70.8279,18200.0
2014-01-15 14:10:00,90.76,90.81,90.7,90.72,17900.0,70.8279,70.8669,70.7811,70.7967,17900.0
2014-01-15 14:15:00,90.71,90.79,90.7,90.79,23500.0,70.7889,70.8513,70.7811,70.8513,23500.0
2014-01-15 14:20:00,90.78,90.81,90.74,90.75,33300.0,70.8435,70.8669,70.8123,70.8201,33300.0
2014-01-15 14:25:00,90.76,90.9,90.76,90.9,7900.0,70.8279,70.9372,70.8279,70.9372,7900.0
2014-01-15 14:30:00,90.9,90.98,90.88,90.98,14300.0,70.9372,70.9996,70.9216,70.9996,14300.0
2014-01-15 14:35:00,90.98,91.01,90.97,90.99,8800.0,70.9996,71.023,70.9918,71.0074,8800.0
2014-01-15 14:40:00,90.99,91.01,90.96,91.0,17300.0,71.0074,71.023,70.984,71.0152,17300.0
2014-01-15 14:45:00,91.0,91.03,91.0,91.02,20500.0,71.0152,71.0386,71.0152,71.0308,20500.0
2014-01-15 14:50:00,91.02,91.05,91.0,91.03,7100.0,71.0308,71.0542,71.0152,71.0386,7100.0
2014-01-15 14:55:00,91.03,91.07,91.02,91.06,4800.0,71.0386,71.0698,71.0308,71.062,4800.0
2014-01-15 15:00:00,91.06,91.1,91.02,91.08,21900.0,71.062,71.0932,71.0308,71.0776,21900.0
2014-01-15 15:05:00,91.08,91.09,91.05,91.07,20100.0,71.0776,71.0854,71.0542,71.0698,20100.0
2014-01-15 15:10:00,91.07,91.08,90.99,91.01,18300.0,71.0698,71.0776,71.0074,71.023,18300.0
2014-01-15 15:15:00,91.01,91.01,90.94,90.94,11700.0,71.023,71.023,70.9684,70.9684,11700.0
2014-01-15 15:20:00,90.94,90.94,90.82,90.86,6200.0,70.9684,70.9684,70.8747,70.9059,6200.0
2014-01-15 15:25:00,90.9,90.98,90.88,90.94,9600.0,70.9372,70.9996,70.9216,70.9684,9600.0
2014-01-15 15:30:00,90.95,90.99,90.88,90.96,34400.0,70.9762,71.0074,70.9216,70.984,34400.0
2014-01-15 15:35:00,90.95,91.0,90.9,90.98,19500.0,70.9762,71.0152,70.9372,70.9996,19500.0
2014-01-15 15:40:00,90.98,91.04,90.98,91.0,36800.0,70.9996,71.0464,70.9996,71.0152,36800.0
2014-01-15 15:45:00,91.0,91.08,90.98,91.05,38700.0,71.0152,71.0776,70.9996,71.0542,38700.0
2014-01-15 15:50:00,91.06,91.18,91.05,91.14,62900.0,71.062,71.1557,71.0542,71.1245,62900.0
2014-01-15 15:55:00,91.15,91.17,91.06,91.16,66900.0,71.1323,71.1479,71.062,71.1401,66900.0
2014-01-16 09:30:00,88.49,88.98,88.2,88.69,178000.0,69.0564,69.4388,68.8301,69.2125,178000.0
2014-01-16 09:35:00,88.63,88.83,88.41,88.47,85400.0,69.1657,69.3218,68.994,69.0408,85400.0
2014-01-16 09:40:00,88.5,88.62,88.37,88.54,74500.0,69.0642,69.1579,68.9628,69.0955,74500.0
2014-01-16 09:45:00,88.55,88.6,88.42,88.52,39400.0,69.1033,69.1423,69.0018,69.0798,39400.0
2014-01-16 09:50:00,88.51,88.54,88.13,88.26,75400.0,69.072,69.0955,68.7755,68.8769,75400.0
2014-01-16 09:55:00,88.27,88.51,88.24,88.26,137400.0,68.8847,69.072,68.8613,68.8769,137400.0
2014-01-16 10:00:00,88.25,88.25,87.83,87.86,111800.0,68.8691,68.8691,68.5414,68.5648,111800.0
2014-01-16 10:05:00,87.86,88.0,87.75,87.99,85400.0,68.5648,68.674,68.4789,68.6662,85400.0
2014-01-16 10:10:00,87.96,88.02,87.7,87.74,87900.0,68.6428,68.6896,68.4399,68.4711,87900.0
2014-01-16 10:15:00,87.74,87.94,87.73,87.76,50200.0,68.4711,68.6272,68.4633,68.4867,50200.0
2014-01-16 10:20:00,87.77,87.82,87.72,87.74,57900.0,68.4946,68.5336,68.4555,68.4711,57900.0
2014-01-16 10:25:00,87.75,87.89,87.66,87.67,144500.0,68.4789,68.5882,68.4087,68.4165,144500.0
2014-01-16 10:30:00,87.69,87.9,87.66,87.83,35700.0,68.4321,68.596,68.4087,68.5414,35700.0
2014-01-16 10:35:00,87.83,87.91,87.73,87.91,45100.0,68.5414,68.6038,68.4633,68.6038,45100.0
2014-01-16 10:40:00,87.91,88.02,87.88,87.9,27300.0,68.6038,68.6896,68.5804,68.596,27300.0
2014-01-16 10:45:00,87.89,87.96,87.75,87.75,23700.0,68.5882,68.6428,68.4789,68.4789,23700.0
2014-01-16 10:50:00,87.75,87.79,87.56,87.58,32800.0,68.4789,68.5102,68.3307,68.3463,32800.0
2014-01-16 10:55:00,87.59,87.68,87.5,87.54,24200.0,68.3541,68.4243,68.2838,68.3151,24200.0
2014-01-16 11:00:00,87.56,87.56,87.34,87.34,45100.0,68.3307,68.3307,68.159,68.159,45100.0
2014-01-16 11:05:00,87.35,87.37,87.31,87.31,43600.0,68.1668,68.1824,68.1356,68.1356,43600.0
2014-01-16 11:10:00,87.32,87.36,87.21,87.24,61000.0,68.1434,68.1746,68.0575,68.0809,61000.0
2014-01-16 11:15:00,87.25,87.35,87.23,87.29,66300.0,68.0888,68.1668,68.0731,68.12,66300.0
2014-01-16 11:20:00,87.31,87.59,87.31,87.53,37400.0,68.1356,68.3541,68.1356,68.3073,37400.0
2014-01-16 11:25:00,87.53,87.57,87.47,87.51,48900.0,68.3073,68.3385,68.2604,68.2917,48900.0
2014-01-16 11:30:00,87.53,87.53,87.4,87.49,21000.0,68.3073,68.3073,68.2058,68.276,21000.0
2014-01-16 11:35:00,87.5,87.63,87.49,87.59,12700.0,68.2838,68.3853,68.276,68.3541,12700.0
2014-01-16 11:40:00,87.61,87.66,87.51,87.51,29500.0,68.3697,68.4087,68.2917,68.2917,29500.0
2014-01-16 11:45:00,87.51,87.73,87.51,87.72,58700.0,68.2917,68.4633,68.2917,68.4555,58700.0
2014-01-16 11:50:00,87.73,87.78,87.62,87.65,17800.0,68.4633,68.5024,68.3775,68.4009,17800.0
2014-01-16 11:55:00,87.64,87.66,87.54,87.54,20800.0,68.3931,68.4087,68.3151,68.3151,20800.0
2014-01-16 12:00:00,87.54,87.54,87.4,87.41,16800.0,68.3151,68.3151,68.2058,68.2136,16800.0
2014-01-16 12:05:00,87.41,87.46,87.39,87.46,15100.0,68.2136,68.2526,68.198,68.2526,15100.0
2014-01-16 12:10:00,87.49,87.65,87.49,87.61,33000.0,68.276,68.4009,68.276,68.3697,33000.0
2014-01-16 12:15:00,87.61,87.73,87.59,87.73,40500.0,68.3697,68.4633,68.3541,68.4633,40500.0
2014-01-16 12:20:00,87.73,87.76,87.56,87.62,45400.0,68.4633,68.4867,68.3307,68.3775,45400.0
2014-01-16 12:25:00,87.63,87.68,87.51,87.53,21500.0,68.3853,68.4243,68.2917,68.3073,21500.0
2014-01-16 12:30:00,87.53,87.53,87.4,87.45,16800.0,68.3073,68.3073,68.2058,68.2448,16800.0
2014-01-16 12:35:00,87.45,87.54,87.44,87.49,14000.0,68.2448,68.3151,68.237,68.276,14000.0
2014-01-16 12:40:00,87.49,87.64,87.49,87.63,12500.0,68.276,68.3931,68.276,68.3853,12500.0
2014-01-16 12:45:00,87.64,87.67,87.61,87.65,18000.0,68.3931,68.4165,68.3697,68.4009,18000.0
2014-01-16 12:50:00,87.64,87.65,87.57,87.59,11000.0,68.3931,68.4009,68.3385,68.3541,11000.0
2014-01-16 12:55:00,87.58,87.63,87.56,87.6,12400.0,68.3463,68.3853,68.3307,68.3619,12400.0
2014-01-16 13:00:00,87.6,87.62,87.55,87.61,15500.0,68.3619,68.3775,68.3229,68.3697,15500.0
2014-01-16 13:05:00,87.61,87.68,87.58,87.59,14300.0,68.3697,68.4243,68.3463,68.3541,14300.0
2014-01-16 13:10:00,87.58,87.59,87.53,87.57,10700.0,68.3463,68.3541,68.3073,68.3385,10700.0
2014-01-16 13:15:00,87.56,87.72,87.54,87.69,28200.0,68.3307,68.4555,68.3151,68.4321,28200.0
2014-01-16 13:20:00,87.69,87.87,87.67,87.79,17100.0,68.4321,68.5726,68.4165,68.5102,17100.0
2014-01-16 13:25:00,87.78,87.85,87.71,87.85,12200.0,68.5024,68.557,68.4477,68.557,12200.0
2014-01-16 13:30:00,87.86,87.92,87.84,87.84,13500.0,68.5648,68.6116,68.5492,68.5492,13500.0
2014-01-16 13:35:00,87.84,87.93,87.81,87.9,11900.0,68.5492,68.6194,68.5258,68.596,11900.0
2014-01-16 13:40:00,87.9,87.94,87.87,87.87,10400.0,68.596,68.6272,68.5726,68.5726,10400.0
2014-01-16 13:45:00,87.88,87.97,87.84,87.85,11300.0,68.5804,68.6506,68.5492,68.557,11300.0
2014-01-16 13:50:00,87.84,87.9,87.83,87.9,8600.0,68.5492,68.596,68.5414,68.596,8600.0
2014-01-16 13:55:00,87.9,87.92,87.84,87.85,13900.0,68.596,68.6116,68.5492,68.557,13900.0
2014-01-16 14:00:00,87.85,87.86,87.77,87.77,12800.0,68.557,68.5648,68.4946,68.4946,12800.0
2014-01-16 14:05:00,87.78,87.78,87.69,87.73,14200.0,68.5024,68.5024,68.4321,68.4633,14200.0
2014-01-16 14:10:00,87.71,87.73,87.65,87.69,18600.0,68.4477,68.4633,68.4009,68.4321,18600.0
2014-01-16 14:15:00,87.69,87.76,87.65,87.67,22600.0,68.4321,68.4867,68.4009,68.4165,22600.0
2014-01-16 14:20:00,87.66,87.67,87.58,87.58,21900.0,68.4087,68.4165,68.3463,68.3463,21900.0
2014-01-16 14:25:00,87.57,87.58,87.44,87.52,28100.0,68.3385,68.3463,68.237,68.2995,28100.0
2014-01-16 14:30:00,87.54,87.54,87.31,87.33,23300.0,68.3151,68.3151,68.1356,68.1512,23300.0
2014-01-16 14:35:00,87.31,87.33,87.27,87.3,30800.0,68.1356,68.1512,68.1044,68.1278,30800.0
2014-01-16 14:40:00,87.3,87.32,87.24,87.24,23100.0,68.1278,68.1434,68.0809,68.0809,23100.0
2014-01-16 14:45:00,87.25,87.34,87.22,87.34,39300.0,68.0888,68.159,68.0653,68.159,39300.0
2014-01-16 14:50:00,87.34,87.35,87.28,87.35,27400.0,68.159,68.1668,68.1122,68.1668,27400.0
2014-01-16 14:55:00,87.34,87.38,87.31,87.37,30300.0,68.159,68.1902,68.1356,68.1824,30300.0
2014-01-16 15:00:00,87.37,87.38,87.27,87.3,18900.0,68.1824,68.1902,68.1044,68.1278,18900.0
2014-01-16 15:05:00,87.3,87.42,87.29,87.38,25600.0,68.1278,68.2214,68.12,68.1902,25600.0
2014-01-16 15:10:00,87.38,87.46,87.38,87.45,24800.0,68.1902,68.2526,68.1902,68.2448,24800.0
2014-01-16 15:15:00,87.45,87.49,87.37,87.48,24300.0,68.2448,68.276,68.1824,68.2682,24300.0
2014-01-16 15:20:00,87.48,87.51,87.4,87.43,33700.0,68.2682,68.2917,68.2058,68.2292,33700.0
2014-01-16 15:25:00,87.44,87.47,87.3,87.34,53300.0,68.237,68.2604,68.1278,68.159,53300.0
2014-01-16 15:30:00,87.34,87.39,87.31,87.33,53100.0,68.159,68.198,68.1356,68.1512,53100.0
2014-01-16 15:35:00,87.33,87.33,87.26,87.27,75800.0,68.1512,68.1512,68.0966,68.1044,75800.0
2014-01-16 15:40:00,87.27,87.27,87.17,87.2,63600.0,68.1044,68.1044,68.0263,68.0497,63600.0
2014-01-16 15:45:00,87.21,87.21,87.15,87.15,89600.0,68.0575,68.0575,68.0107,68.0107,89600.0
2014-01-16 15:50:00,87.15,87.42,87.14,87.34,162900.0,68.0107,68.2214,68.0029,68.159,162900.0
2014-01-16 15:55:00,87.34,87.79,87.33,87.75,220300.0,68.159,68.5102,68.1512,68.4789,220300.0
2014-01-17 09:30:00,87.63,88.58,87.61,88.52,286400.0,68.3853,69.1267,68.3697,69.0798,286400.0
2014-01-17 09:35:00,88.48,88.69,88.31,88.69,35900.0,69.0486,69.2125,68.916,69.2125,35900.0
2014-01-17 09:40:00,88.69,88.95,88.64,88.86,60200.0,69.2125,69.4154,69.1735,69.3452,60200.0
2014-01-17 09:45:00,88.86,88.86,88.57,88.66,34500.0,69.3452,69.3452,69.1189,69.1891,34500.0
2014-01-17 09:50:00,88.64,88.81,88.56,88.79,20800.0,69.1735,69.3062,69.1111,69.2905,20800.0
2014-01-17 09:55:00,88.77,88.84,88.48,88.5,86700.0,69.2749,69.3296,69.0486,69.0642,86700.0
2014-01-17 10:00:00,88.48,88.61,88.41,88.54,43100.0,69.0486,69.1501,68.994,69.0955,43100.0
2014-01-17 10:05:00,88.55,88.63,88.36,88.51,33300.0,69.1033,69.1657,68.955,69.072,33300.0
2014-01-17 10:10:00,88.51,88.74,88.51,88.74,21000.0,69.072,69.2515,69.072,69.2515,21000.0
2014-01-17 10:15:00,88.72,88.92,88.72,88.89,19800.0,69.2359,69.392,69.2359,69.3686,19800.0
2014-01-17 10:20:00,88.9,89.03,88.87,89.01,24900.0,69.3764,69.4778,69.353,69.4622,24900.0
2014-01-17 10:25:00,89.02,89.04,88.82,88.82,20600.0,69.47,69.4856,69.314,69.314,20600.0
2014-01-17 10:30:00,88.82,88.94,88.82,88.92,20200.0,69.314,69.4076,69.314,69.392,20200.0
2014-01-17 10:35:00,88.93,89.06,88.93,89.03,75200.0,69.3998,69.5013,69.3998,69.4778,75200.0
2014-01-17 10:40:00,89.03,89.32,89.03,89.2,36800.0,69.4778,69.7042,69.4778,69.6105,36800.0
2014-01-17 10:45:00,89.2,89.4,89.2,89.4,26000.0,69.6105,69.7666,69.6105,69.7666,26000.0
2014-01-17 10:50:00,89.38,89.49,89.37,89.41,19100.0,69.751,69.8368,69.7432,69.7744,19100.0
2014-01-17 10:55:00,89.4,89.42,89.24,89.4,18500.0,69.7666,69.7822,69.6417,69.7666,18500.0
2014-01-17 11:00:00,89.4,89.42,89.21,89.39,30200.0,69.7666,69.7822,69.6183,69.7588,30200.0
2014-01-17 11:05:00,89.41,89.49,89.39,89.43,16500.0,69.7744,69.8368,69.7588,69.79,16500.0
2014-01-17 11:10:00,89.43,89.53,89.4,89.4,60400.0,69.79,69.868,69.7666,69.7666,60400.0
2014-01-17 11:15:00,89.43,89.51,89.4,89.49,21500.0,69.79,69.8524,69.7666,69.8368,21500.0
2014-01-17 11:20:00,89.49,89.61,89.48,89.51,22600.0,69.8368,69.9305,69.829,69.8524,22600.0
2014-01-17 11:25:00,89.51,89.58,89.51,89.57,14800.0,69.8524,69.9071,69.8524,69.8992,14800.0
2014-01-17 11:30:00,89.58,89.69,89.58,89.66,24100.0,69.9071,69.9929,69.9071,69.9695,24100.0
2014-01-17 11:35:00,89.67,89.69,89.55,89.55,17700.0,69.9773,69.9929,69.8836,69.8836,17700.0
2014-01-17 11:40:00,89.55,89.56,89.42,89.46,14600.0,69.8836,69.8914,69.7822,69.8134,14600.0
2014-01-17 11:45:00,89.45,89.51,89.42,89.42,13700.0,69.8056,69.8524,69.7822,69.7822,13700.0
2014-01-17 11:50:00,89.42,89.58,89.42,89.56,13900.0,69.7822,69.9071,69.7822,69.8914,13900.0
2014-01-17 11:55:00,89.56,89.61,89.51,89.59,11300.0,69.8914,69.9305,69.8524,69.9149,11300.0
2014-01-17 12:00:00,89.59,89.59,89.53,89.56,11100.0,69.9149,69.9149,69.868,69.8914,11100.0
2014-01-17 12:05:00,89.56,89.65,89.56,89.62,13400.0,69.8914,69.9617,69.8914,69.9383,13400.0
2014-01-17 12:10:00,89.61,89.77,89.61,89.73,12900.0,69.9305,70.0553,69.9305,70.0241,12900.0
2014-01-17 12:15:00,89.73,89.76,89.63,89.63,10500.0,70.0241,70.0475,69.9461,69.9461,10500.0
2014-01-17 12:20:00,89.62,89.7,89.59,89.7,11900.0,69.9383,70.0007,69.9149,70.0007,11900.0
2014-01-17 12:25:00,89.71,89.83,89.71,89.83,159000.0,70.0085,70.1022,70.0085,70.1022,159000.0
2014-01-17 12:30:00,89.81,89.84,89.73,89.75,9600.0,70.0865,70.11,70.0241,70.0397,9600.0
2014-01-17 12:35:00,89.75,89.88,89.74,89.84,14400.0,70.0397,70.1412,70.0319,70.11,14400.0
2014-01-17 12:40:00,89.83,89.85,89.75,89.75,63700.0,70.1022,70.1178,70.0397,70.0397,63700.0
2014-01-17 12:45:00,89.75,89.83,89.73,89.77,13600.0,70.0397,70.1022,70.0241,70.0553,13600.0
2014-01-17 12:50:00,89.77,89.79,89.69,89.69,9700.0,70.0553,70.0709,69.9929,69.9929,9700.0
2014-01-17 12:55:00,89.69,89.77,89.64,89.67,13200.0,69.9929,70.0553,69.9539,69.9773,13200.0
2014-01-17 13:00:00,89.67,89.69,89.62,89.64,13900.0,69.9773,69.9929,69.9383,69.9539,13900.0
2014-01-17 13:05:00,89.62,89.65,89.53,89.53,17100.0,69.9383,69.9617,69.868,69.868,17100.0
2014-01-17 13:10:00,89.52,89.52,89.43,89.45,12600.0,69.8602,69.8602,69.79,69.8056,12600.0
2014-01-17 13:15:00,89.45,89.48,89.37,89.4,29200.0,69.8056,69.829,69.7432,69.7666,29200.0
2014-01-17 13:20:00,89.41,89.41,89.33,89.33,16500.0,69.7744,69.7744,69.712,69.712,16500.0
2014-01-17 13:25:00,89.33,89.34,89.31,89.33,22100.0,69.712,69.7198,69.6963,69.712,22100.0
2014-01-17 13:30:00,89.33,89.42,89.3,89.38,12000.0,69.712,69.7822,69.6885,69.751,12000.0
2014-01-17 13:35:00,89.38,89.49,89.38,89.48,11500.0,69.751,69.8368,69.751,69.829,11500.0
2014-01-17 13:40:00,89.47,89.47,89.38,89.4,21900.0,69.8212,69.8212,69.751,69.7666,21900.0
2014-01-17 13:45:00,89.41,89.48,89.41,89.48,9700.0,69.7744,69.829,69.7744,69.829,9700.0
2014-01-17 13:50:00,89.48,89.54,89.46,89.53,12700.0,69.829,69.8758,69.8134,69.868,12700.0
2014-01-17 13:55:00,89.54,89.59,89.54,89.56,17600.0,69.8758,69.9149,69.8758,69.8914,17600.0
2014-01-17 14:00:00,89.57,89.58,89.51,89.51,18100.0,69.8992,69.9071,69.8524,69.8524,18100.0
2014-01-17 14:05:00,89.51,89.54,89.49,89.54,15300.0,69.8524,69.8758,69.8368,69.8758,15300.0
2014-01-17 14:10:00,89.55,89.57,89.46,89.46,20900.0,69.8836,69.8992,69.8134,69.8134,20900.0
2014-01-17 14:15:00,89.46,89.46,89.37,89.37,19500.0,69.8134,69.8134,69.7432,69.7432,19500.0
2014-01-17 14:20:00,89.37,89.47,89.37,89.41,10600.0,69.7432,69.8212,69.7432,69.7744,10600.0
2014-01-17 14:25:00,89.41,89.42,89.27,89.3,19400.0,69.7744,69.7822,69.6651,69.6885,19400.0
2014-01-17 14:30:00,89.3,89.35,89.3,89.31,18500.0,69.6885,69.7276,69.6885,69.6963,18500.0
2014-01-17 14:35:00,89.31,89.31,89.27,89.29,16000.0,69.6963,69.6963,69.6651,69.6807,16000.0
2014-01-17 14:40:00,89.3,89.31,89.23,89.25,17600.0,69.6885,69.6963,69.6339,69.6495,17600.0
2014-01-17 14:45:00,89.25,89.26,89.2,89.21,14300.0,69.6495,69.6573,69.6105,69.6183,14300.0
2014-01-17 14:50:00,89.2,89.22,89.15,89.15,19000.0,69.6105,69.6261,69.5715,69.5715,19000.0
2014-01-17 14:55:00,89.14,89.15,89.11,89.12,18900.0,69.5637,69.5715,69.5403,69.5481,18900.0
2014-01-17 15:00:00,89.13,89.16,89.11,89.12,21600.0,69.5559,69.5793,69.5403,69.5481,21600.0
2014-01-17 15:05:00,89.12,89.17,89.06,89.07,30400.0,69.5481,69.5871,69.5013,69.5091,30400.0
2014-01-17 15:10:00,89.06,89.07,88.95,88.97,21300.0,69.5013,69.5091,69.4154,69.431,21300.0
2014-01-17 15:15:00,88.97,89.05,88.94,89.04,42700.0,69.431,69.4934,69.4076,69.4856,42700.0
2014-01-17 15:20:00,89.03,89.04,88.96,88.98,33100.0,69.4778,69.4856,69.4232,69.4388,33100.0
2014-01-17 15:25:00,88.98,89.0,88.95,88.95,27200.0,69.4388,69.4544,69.4154,69.4154,27200.0
2014-01-17 15:30:00,88.95,88.95,88.75,88.76,40600.0,69.4154,69.4154,69.2593,69.2671,40600.0
2014-01-17 15:35:00,88.75,88.82,88.72,88.79,58800.0,69.2593,69.314,69.2359,69.2905,58800.0
2014-01-17 15:40:00,88.78,88.8,88.7,88.74,59300.0,69.2827,69.2984,69.2203,69.2515,59300.0
2014-01-17 15:45:00,88.73,88.95,88.71,88.95,70200.0,69.2437,69.4154,69.2281,69.4154,70200.0
2014-01-17 15:50:00,88.95,88.98,88.81,88.84,57000.0,69.4154,69.4388,69.3062,69.3296,57000.0
2014-01-17 15:55:00,88.84,89.04,88.81,88.99,134900.0,69.3296,69.4856,69.3062,69.4466,134900.0
2014-01-21 09:30:00,89.11,89.64,89.11,89.59,54600.0,69.5403,69.9539,69.5403,69.9149,54600.0
2014-01-21 09:35:00,89.58,89.74,89.45,89.45,22500.0,69.9071,70.0319,69.8056,69.8056,22500.0
2014-01-21 09:40:00,89.44,89.45,89.25,89.36,20400.0,69.7978,69.8056,69.6495,69.7354,20400.0
2014-01-21 09:45:00,89.38,89.45,89.12,89.43,39400.0,69.751,69.8056,69.5481,69.79,39400.0
2014-01-21 09:50:00,89.43,89.43,89.13,89.13,18800.0,69.79,69.79,69.5559,69.5559,18800.0
2014-01-21 09:55:00,89.11,89.21,89.08,89.14,17700.0,69.5403,69.6183,69.5169,69.5637,17700.0
2014-01-21 10:00:00,89.14,89.15,88.93,88.95,39100.0,69.5637,69.5715,69.3998,69.4154,39100.0
2014-01-21 10:05:00,88.95,89.03,88.95,88.97,19200.0,69.4154,69.4778,69.4154,69.431,19200.0
2014-01-21 10:10:00,88.98,88.98,88.82,88.84,20700.0,69.4388,69.4388,69.314,69.3296,20700.0
2014-01-21 10:15:00,88.84,88.87,88.76,88.82,23600.0,69.3296,69.353,69.2671,69.314,23600.0
2014-01-21 10:20:00,88.81,88.82,88.7,88.79,15700.0,69.3062,69.314,69.2203,69.2905,15700.0
2014-01-21 10:25:00,88.78,88.92,88.77,88.89,18500.0,69.2827,69.392,69.2749,69.3686,18500.0
2014-01-21 10:30:00,88.87,88.87,88.62,88.67,18700.0,69.353,69.353,69.1579,69.1969,18700.0
2014-01-21 10:35:00,88.64,88.75,88.64,88.75,12800.0,69.1735,69.2593,69.1735,69.2593,12800.0
2014-01-21 10:40:00,88.74,88.94,88.72,88.92,18900.0,69.2515,69.4076,69.2359,69.392,18900.0
2014-01-21 10:45:00,88.88,88.89,88.78,88.84,13000.0,69.3608,69.3686,69.2827,69.3296,13000.0
2014-01-21 10:50:00,88.81,88.81,88.75,88.81,24100.0,69.3062,69.3062,69.2593,69.3062,24100.0
2014-01-21 10:55:00,88.81,88.89,88.81,88.87,13700.0,69.3062,69.3686,69.3062,69.353,13700.0
2014-01-21 11:00:00,88.85,88.92,88.84,88.85,17300.0,69.3374,69.392,69.3296,69.3374,17300.0
2014-01-21 11:05:00,88.86,88.9,88.6,88.6,13900.0,69.3452,69.3764,69.1423,69.1423,13900.0
2014-01-21 11:10:00,88.61,88.61,88.3,88.35,18000.0,69.1501,69.1501,68.9082,68.9472,18000.0
2014-01-21 11:15:00,88.37,88.48,88.29,88.45,14500.0,68.9628,69.0486,68.9004,69.0252,14500.0
2014-01-21 11:20:00,88.44,88.5,88.38,88.48,8200.0,69.0174,69.0642,68.9706,69.0486,8200.0
2014-01-21 11:25:00,88.48,88.52,88.45,88.48,11200.0,69.0486,69.0798,69.0252,69.0486,11200.0
2014-01-21 11:30:00,88.48,88.62,88.47,88.62,10800.0,69.0486,69.1579,69.0408,69.1579,10800.0
2014-01-21 11:35:00,88.63,88.64,88.51,88.54,10600.0,69.1657,69.1735,69.072,69.0955,10600.0
2014-01-21 11:40:00,88.55,88.64,88.49,88.63,50300.0,69.1033,69.1735,69.0564,69.1657,50300.0
2014-01-21 11:45:00,88.65,88.77,88.65,88.74,30600.0,69.1813,69.2749,69.1813,69.2515,30600.0
2014-01-21 11:50:00,88.76,88.76,88.67,88.74,35800.0,69.2671,69.2671,69.1969,69.2515,35800.0
2014-01-21 11:55:00,88.75,88.77,88.7,88.73,11300.0,69.2593,69.2749,69.2203,69.2437,11300.0
2014-01-21 12:00:00,88.74,88.83,88.72,88.8,25700.0,69.2515,69.3218,69.2359,69.2984,25700.0
2014-01-21 12:05:00,88.83,88.86,88.76,88.8,33200.0,69.3218,69.3452,69.2671,69.2984,33200.0
2014-01-21 12:10:00,88.81,88.84,88.79,88.8,11800.0,69.3062,69.3296,69.2905,69.2984,11800.0
2014-01-21 12:15:00,88.81,88.92,88.81,88.92,17600.0,69.3062,69.392,69.3062,69.392,17600.0
2014-01-21 12:20:00,88.93,89.03,88.93,88.99,35200.0,69.3998,69.4778,69.3998,69.4466,35200.0
2014-01-21 12:25:00,89.0,89.02,88.96,88.98,8200.0,69.4544,69.47,69.4232,69.4388,8200.0
2014-01-21 12:30:00,89.0,89.01,88.95,89.01,20200.0,69.4544,69.4622,69.4154,69.4622,20200.0
2014-01-21 12:35:00,89.01,89.07,88.99,89.04,46800.0,69.4622,69.5091,69.4466,69.4856,46800.0
2014-01-21 12:40:00,89.05,89.21,89.05,89.18,19700.0,69.4934,69.6183,69.4934,69.5949,19700.0
2014-01-21 12:45:00,89.18,89.22,89.08,89.08,38300.0,69.5949,69.6261,69.5169,69.5169,38300.0
2014-01-21 12:50:00,89.04,89.04,88.78,88.78,21900.0,69.4856,69.4856,69.2827,69.2827,21900.0
2014-01-21 12:55:00,88.78,88.81,88.62,88.65,27900.0,69.2827,69.3062,69.1579,69.1813,27900.0
2014-01-21 13:00:00,88.66,88.77,88.66,88.69,16700.0,69.1891,69.2749,69.1891,69.2125,16700.0
2014-01-21 13:05:00,88.68,88.7,88.63,88.64,11700.0,69.2047,69.2203,69.1657,69.1735,11700.0
2014-01-21 13:10:00,88.64,88.7,88.64,88.7,15900.0,69.1735,69.2203,69.1735,69.2203,15900.0
2014-01-21 13:15:00,88.7,88.7,88.63,88.67,16300.0,69.2203,69.2203,69.1657,69.1969,16300.0
2014-01-21 13:20:00,88.68,88.69,88.64,88.69,13200.0,69.2047,69.2125,69.1735,69.2125,13200.0
2014-01-21 13:25:00,88.69,88.69,88.62,88.67,17500.0,69.2125,69.2125,69.1579,69.1969,17500.0
2014-01-21 13:30:00,88.68,88.74,88.65,88.7,22700.0,69.2047,69.2515,69.1813,69.2203,22700.0
2014-01-21 13:35:00,88.69,88.71,88.6,88.61,22100.0,69.2125,69.2281,69.1423,69.1501,22100.0
2014-01-21 13:40:00,88.61,88.66,88.59,88.63,18000.0,69.1501,69.1891,69.1345,69.1657,18000.0
2014-01-21 13:45:00,88.63,88.68,88.59,88.62,15500.0,69.1657,69.2047,69.1345,69.1579,15500.0
2014-01-21 13:50:00,88.61,88.62,88.51,88.52,12000.0,69.1501,69.1579,69.072,69.0798,12000.0
2014-01-21 13:55:00,88.51,88.52,88.34,88.34,28100.0,69.072,69.0798,68.9394,68.9394,28100.0
2014-01-21 14:00:00,88.35,88.46,88.34,88.45,23800.0,68.9472,69.033,68.9394,69.0252,23800.0
2014-01-21 14:05:00,88.45,88.45,88.36,88.37,13100.0,69.0252,69.0252,68.955,68.9628,13100.0
2014-01-21 14:10:00,88.38,88.45,88.37,88.44,13900.0,68.9706,69.0252,68.9628,69.0174,13900.0
2014-01-21 14:15:00,88.43,88.44,88.37,88.37,10600.0,69.0096,69.0174,68.9628,68.9628,10600.0
2014-01-21 14:20:00,88.34,88.39,88.33,88.39,11600.0,68.9394,68.9784,68.9316,68.9784,11600.0
2014-01-21 14:25:00,88.39,88.42,88.35,88.37,13200.0,68.9784,69.0018,68.9472,68.9628,13200.0
2014-01-21 14:30:00,88.37,88.46,88.37,88.45,15800.0,68.9628,69.033,68.9628,69.0252,15800.0
2014-01-21 14:35:00,88.45,88.57,88.44,88.5,15000.0,69.0252,69.1189,69.0174,69.0642,15000.0
2014-01-21 14:40:00,88.5,88.52,88.47,88.49,10600.0,69.0642,69.0798,69.0408,69.0564,10600.0
2014-01-21 14:45:00,88.49,88.49,88.36,88.39,17300.0,69.0564,69.0564,68.955,68.9784,17300.0
2014-01-21 14:50:00,88.38,88.39,88.31,88.34,11600.0,68.9706,68.9784,68.916,68.9394,11600.0
2014-01-21 14:55:00,88.35,88.38,88.32,88.37,15700.0,68.9472,68.9706,68.9238,68.9628,15700.0
2014-01-21 15:00:00,88.36,88.36,88.31,88.31,19100.0,68.955,68.955,68.916,68.916,19100.0
2014-01-21 15:05:00,88.31,88.41,88.31,88.38,17500.0,68.916,68.994,68.916,68.9706,17500.0
2014-01-21 15:10:00,88.37,88.4,88.28,88.33,24600.0,68.9628,68.9862,68.8926,68.9316,24600.0
2014-01-21 15:15:00,88.35,88.39,88.32,88.37,21800.0,68.9472,68.9784,68.9238,68.9628,21800.0
2014-01-21 15:20:00,88.37,88.37,88.3,88.32,34700.0,68.9628,68.9628,68.9082,68.9238,34700.0
2014-01-21 15:25:00,88.32,88.36,88.25,88.27,23600.0,68.9238,68.955,68.8691,68.8847,23600.0
2014-01-21 15:30:00,88.27,88.36,88.26,88.35,44200.0,68.8847,68.955,68.8769,68.9472,44200.0
2014-01-21 15:35:00,88.34,88.38,88.32,88.37,50500.0,68.9394,68.9706,68.9238,68.9628,50500.0
2014-01-21 15:40:00,88.37,88.42,88.34,88.42,58000.0,68.9628,69.0018,68.9394,69.0018,58000.0
2014-01-21 15:45:00,88.42,88.53,88.41,88.53,75100.0,69.0018,69.0876,68.994,69.0876,75100.0
2014-01-21 15:50:00,88.52,88.6,88.5,88.55,78100.0,69.0798,69.1423,69.0642,69.1033,78100.0
2014-01-21 15:55:00,88.55,88.63,88.47,88.62,208200.0,69.1033,69.1657,69.0408,69.1579,208200.0
2014-01-22 09:30:00,91.54,92.9,91.31,92.9,252600.0,71.4366,72.4979,71.2571,72.4979,252600.0
2014-01-22 09:35:00,92.81,93.37,92.81,93.16,143600.0,72.4277,72.8647,72.4277,72.7008,143600.0
2014-01-22 09:40:00,93.15,94.27,93.15,93.93,202300.0,72.693,73.5671,72.693,73.3017,202300.0
2014-01-22 09:45:00,93.93,94.46,93.8,93.88,159600.0,73.3017,73.7153,73.2003,73.2627,159600.0
2014-01-22 09:50:00,93.8,94.44,93.8,94.16,93300.0,73.2003,73.6997,73.2003,73.4812,93300.0
2014-01-22 09:55:00,94.2,94.29,93.89,94.01,85700.0,73.5124,73.5827,73.2705,73.3642,85700.0
2014-01-22 10:00:00,94.03,94.19,93.85,94.02,106300.0,73.3798,73.5046,73.2393,73.372,106300.0
2014-01-22 10:05:00,94.04,94.5,93.96,94.49,93200.0,73.3876,73.7466,73.3251,73.7388,93200.0
2014-01-22 10:10:00,94.5,94.75,94.1,94.47,113600.0,73.7466,73.9417,73.4344,73.7231,113600.0
2014-01-22 10:15:00,94.48,94.56,94.32,94.44,115800.0,73.7309,73.7934,73.6061,73.6997,115800.0
2014-01-22 10:20:00,94.41,94.46,93.95,94.08,66900.0,73.6763,73.7153,73.3173,73.4188,66900.0
2014-01-22 10:25:00,94.09,94.12,93.95,94.04,108000.0,73.4266,73.45,73.3173,73.3876,108000.0
2014-01-22 10:30:00,94.05,94.36,93.96,94.25,85200.0,73.3954,73.6373,73.3251,73.5515,85200.0
2014-01-22 10:35:00,94.25,94.3,94.01,94.07,165600.0,73.5515,73.5905,73.3642,73.411,165600.0
2014-01-22 10:40:00,94.06,94.34,94.05,94.13,86200.0,73.4032,73.6217,73.3954,73.4578,86200.0
2014-01-22 10:45:00,94.09,94.32,94.09,94.16,95100.0,73.4266,73.6061,73.4266,73.4812,95100.0
2014-01-22 10:50:00,94.13,94.16,93.5,93.85,65700.0,73.4578,73.4812,72.9662,73.2393,65700.0
2014-01-22 10:55:00,93.87,94.0,93.85,93.95,23200.0,73.2549,73.3564,73.2393,73.3173,23200.0
2014-01-22 11:00:00,93.92,94.04,93.89,93.96,41800.0,73.2939,73.3876,73.2705,73.3251,41800.0
2014-01-22 11:05:00,93.96,94.1,93.95,94.06,137600.0,73.3251,73.4344,73.3173,73.4032,137600.0
2014-01-22 11:10:00,94.09,94.34,93.98,94.32,74800.0,73.4266,73.6217,73.3408,73.6061,74800.0
2014-01-22 11:15:00,94.34,94.39,94.05,94.17,50100.0,73.6217,73.6607,73.3954,73.489,50100.0
2014-01-22 11:20:00,94.18,94.2,94.0,94.04,79400.0,73.4968,73.5124,73.3564,73.3876,79400.0
2014-01-22 11:25:00,94.04,94.33,94.01,94.33,27000.0,73.3876,73.6139,73.3642,73.6139,27000.0
2014-01-22 11:30:00,94.33,94.53,93.85,93.94,68200.0,73.6139,73.77,73.2393,73.3095,68200.0
2014-01-22 11:35:00,93.95,93.98,93.85,93.96,72100.0,73.3173,73.3408,73.2393,73.3251,72100.0
2014-01-22 11:40:00,93.95,94.0,93.91,93.99,44500.0,73.3173,73.3564,73.2861,73.3486,44500.0
2014-01-22 11:45:00,94.0,94.02,93.92,93.98,34500.0,73.3564,73.372,73.2939,73.3408,34500.0
2014-01-22 11:50:00,93.98,94.02,93.51,93.7,119400.0,73.3408,73.372,72.974,73.1222,119400.0
2014-01-22 11:55:00,93.68,93.69,93.5,93.62,47700.0,73.1066,73.1144,72.9662,73.0598,47700.0
2014-01-22 12:00:00,93.62,93.67,93.52,93.58,54600.0,73.0598,73.0988,72.9818,73.0286,54600.0
2014-01-22 12:05:00,93.56,93.58,93.24,93.33,157600.0,73.013,73.0286,72.7633,72.8335,157600.0
2014-01-22 12:10:00,93.3,93.34,93.13,93.29,88300.0,72.8101,72.8413,72.6774,72.8023,88300.0
2014-01-22 12:15:00,93.31,93.31,92.95,93.01,42800.0,72.8179,72.8179,72.537,72.5838,42800.0
2014-01-22 12:20:00,93.0,93.22,92.99,93.2,30300.0,72.576,72.7477,72.5682,72.7321,30300.0
2014-01-22 12:25:00,93.21,93.26,93.16,93.23,24800.0,72.7399,72.7789,72.7008,72.7555,24800.0
2014-01-22 12:30:00,93.2,93.21,93.11,93.18,25300.0,72.7321,72.7399,72.6618,72.7164,25300.0
2014-01-22 12:35:00,93.19,93.2,92.92,93.0,34700.0,72.7242,72.7321,72.5135,72.576,34700.0
2014-01-22 12:40:00,93.0,93.04,92.89,92.89,25400.0,72.576,72.6072,72.4901,72.4901,25400.0
2014-01-22 12:45:00,92.88,92.89,92.77,92.78,13700.0,72.4823,72.4901,72.3965,72.4043,13700.0
2014-01-22 12:50:00,92.77,92.84,92.59,92.8,46400.0,72.3965,72.4511,72.256,72.4199,46400.0
2014-01-22 12:55:00,92.78,92.88,92.75,92.85,39900.0,72.4043,72.4823,72.3809,72.4589,39900.0
2014-01-22 13:00:00,92.86,92.86,92.63,92.68,31500.0,72.4667,72.4667,72.2872,72.3263,31500.0
2014-01-22 13:05:00,92.69,92.69,92.43,92.6,30400.0,72.3341,72.3341,72.1312,72.2638,30400.0
2014-01-22 13:10:00,92.6,92.63,92.55,92.59,25500.0,72.2638,72.2872,72.2248,72.256,25500.0
2014-01-22 13:15:00,92.6,92.61,92.52,92.59,19600.0,72.2638,72.2716,72.2014,72.256,19600.0
2014-01-22 13:20:00,92.57,92.6,92.43,92.46,31700.0,72.2404,72.2638,72.1312,72.1546,31700.0
2014-01-22 13:25:00,92.46,92.6,92.46,92.6,22600.0,72.1546,72.2638,72.1546,72.2638,22600.0
2014-01-22 13:30:00,92.6,92.84,92.5,92.6,53800.0,72.2638,72.4511,72.1858,72.2638,53800.0
2014-01-22 13:35:00,92.6,92.75,92.55,92.64,103400.0,72.2638,72.3809,72.2248,72.295,103400.0
2014-01-22 13:40:00,92.61,92.75,92.53,92.62,140300.0,72.2716,72.3809,72.2092,72.2794,140300.0
2014-01-22 13:45:00,92.62,92.7,92.53,92.57,34800.0,72.2794,72.3419,72.2092,72.2404,34800.0
2014-01-22 13:50:00,92.57,92.85,92.53,92.81,33600.0,72.2404,72.4589,72.2092,72.4277,33600.0
2014-01-22 13:55:00,92.75,93.0,92.75,92.92,22000.0,72.3809,72.576,72.3809,72.5135,22000.0
2014-01-22 14:00:00,92.95,93.17,92.88,92.94,25400.0,72.537,72.7086,72.4823,72.5292,25400.0
2014-01-22 14:05:00,92.95,93.14,92.91,93.0,23700.0,72.537,72.6852,72.5057,72.576,23700.0
2014-01-22 14:10:00,93.0,93.06,92.77,92.84,26800.0,72.576,72.6228,72.3965,72.4511,26800.0
2014-01-22 14:15:00,92.9,92.99,92.85,92.92,15500.0,72.4979,72.5682,72.4589,72.5135,15500.0
2014-01-22 14:20:00,92.93,93.03,92.93,92.99,15900.0,72.5213,72.5994,72.5213,72.5682,15900.0
2014-01-22 14:25:00,92.99,93.0,92.88,92.93,14500.0,72.5682,72.576,72.4823,72.5213,14500.0
2014-01-22 14:30:00,92.94,93.01,92.76,92.81,32000.0,72.5292,72.5838,72.3887,72.4277,32000.0
2014-01-22 14:35:00,92.8,92.89,92.79,92.81,24100.0,72.4199,72.4901,72.4121,72.4277,24100.0
2014-01-22 14:40:00,92.81,92.86,92.73,92.74,21000.0,72.4277,72.4667,72.3653,72.3731,21000.0
2014-01-22 14:45:00,92.74,92.76,92.56,92.57,26300.0,72.3731,72.3887,72.2326,72.2404,26300.0
2014-01-22 14:50:00,92.59,92.64,92.57,92.6,34500.0,72.256,72.295,72.2404,72.2638,34500.0
2014-01-22 14:55:00,92.62,92.66,92.58,92.66,29400.0,72.2794,72.3106,72.2482,72.3106,29400.0
2014-01-22 15:00:00,92.69,92.82,92.69,92.74,45700.0,72.3341,72.4355,72.3341,72.3731,45700.0
2014-01-22 15:05:00,92.75,92.79,92.71,92.76,40500.0,72.3809,72.4121,72.3497,72.3887,40500.0
2014-01-22 15:10:00,92.76,92.83,92.75,92.78,27700.0,72.3887,72.4433,72.3809,72.4043,27700.0
2014-01-22 15:15:00,92.8,92.88,92.78,92.86,47300.0,72.4199,72.4823,72.4043,72.4667,47300.0
2014-01-22 15:20:00,92.87,92.95,92.82,92.94,53100.0,72.4745,72.537,72.4355,72.5292,53100.0
2014-01-22 15:25:00,92.94,92.99,92.92,92.93,38100.0,72.5292,72.5682,72.5135,72.5213,38100.0
2014-01-22 15:30:00,92.93,92.99,92.92,92.97,73100.0,72.5213,72.5682,72.5135,72.5526,73100.0
2014-01-22 15:35:00,92.97,93.15,92.91,93.13,132600.0,72.5526,72.693,72.5057,72.6774,132600.0
2014-01-22 15:40:00,93.13,93.13,92.98,93.04,95500.0,72.6774,72.6774,72.5604,72.6072,95500.0
2014-01-22 15:45:00,93.04,93.17,92.97,93.16,112700.0,72.6072,72.7086,72.5526,72.7008,112700.0
2014-01-22 15:50:00,93.16,93.21,92.97,92.98,145300.0,72.7008,72.7399,72.5526,72.5604,145300.0
2014-01-22 15:55:00,92.98,93.03,92.9,92.95,214400.0,72.5604,72.5994,72.4979,72.537,214400.0
2014-01-23 09:30:00,93.81,94.92,93.71,94.91,137400.0,73.2081,74.0743,73.1301,74.0665,137400.0
2014-01-23 09:35:00,94.94,95.09,94.3,94.31,104400.0,74.0899,74.207,73.5905,73.5983,104400.0
2014-01-23 09:40:00,94.31,94.72,94.05,94.7,85500.0,73.5983,73.9182,73.3954,73.9026,85500.0
2014-01-23 09:45:00,94.7,94.98,94.64,94.82,56400.0,73.9026,74.1211,73.8558,73.9963,56400.0
2014-01-23 09:50:00,94.82,94.92,94.47,94.84,58000.0,73.9963,74.0743,73.7231,74.0119,58000.0
2014-01-23 09:55:00,94.82,94.82,94.51,94.51,43500.0,73.9963,73.9963,73.7544,73.7544,43500.0
2014-01-23 10:00:00,94.56,94.91,94.55,94.76,57900.0,73.7934,74.0665,73.7856,73.9495,57900.0
2014-01-23 10:05:00,94.76,94.94,94.61,94.61,39200.0,73.9495,74.0899,73.8324,73.8324,39200.0
2014-01-23 10:10:00,94.61,94.61,94.25,94.28,57100.0,73.8324,73.8324,73.5515,73.5749,57100.0
2014-01-23 10:15:00,94.3,94.45,94.08,94.08,65500.0,73.5905,73.7075,73.4188,73.4188,65500.0
2014-01-23 10:20:00,94.1,94.15,93.83,93.84,47100.0,73.4344,73.4734,73.2237,73.2315,47100.0
2014-01-23 10:25:00,93.83,93.89,93.64,93.8,58400.0,73.2237,73.2705,73.0754,73.2003,58400.0
2014-01-23 10:30:00,93.8,94.04,93.72,94.04,37200.0,73.2003,73.3876,73.1379,73.3876,37200.0
2014-01-23 10:35:00,94.04,94.07,93.8,93.8,29100.0,73.3876,73.411,73.2003,73.2003,29100.0
2014-01-23 10:40:00,93.79,94.04,93.77,94.0,49800.0,73.1925,73.3876,73.1769,73.3564,49800.0
2014-01-23 10:45:00,94.01,94.12,93.83,94.12,42500.0,73.3642,73.45,73.2237,73.45,42500.0
2014-01-23 10:50:00,94.11,94.34,94.03,94.27,52000.0,73.4422,73.6217,73.3798,73.5671,52000.0
2014-01-23 10:55:00,94.27,94.57,94.24,94.51,77700.0,73.5671,73.8012,73.5437,73.7544,77700.0
2014-01-23 11:00:00,94.48,94.51,94.33,94.45,54000.0,73.7309,73.7544,73.6139,73.7075,54000.0
2014-01-23 11:05:00,94.48,94.59,94.32,94.34,49400.0,73.7309,73.8168,73.6061,73.6217,49400.0
2014-01-23 11:10:00,94.34,94.36,94.15,94.22,29900.0,73.6217,73.6373,73.4734,73.528,29900.0
2014-01-23 11:15:00,94.22,94.44,94.22,94.36,21300.0,73.528,73.6997,73.528,73.6373,21300.0
2014-01-23 11:20:00,94.36,94.4,94.33,94.37,32200.0,73.6373,73.6685,73.6139,73.6451,32200.0
2014-01-23 11:25:00,94.38,94.39,94.25,94.27,21800.0,73.6529,73.6607,73.5515,73.5671,21800.0
2014-01-23 11:30:00,94.26,94.4,94.26,94.35,19700.0,73.5593,73.6685,73.5593,73.6295,19700.0
2014-01-23 11:35:00,94.33,94.37,94.3,94.33,15600.0,73.6139,73.6451,73.5905,73.6139,15600.0
2014-01-23 11:40:00,94.36,94.39,94.25,94.26,20600.0,73.6373,73.6607,73.5515,73.5593,20600.0
2014-01-23 11:45:00,94.25,94.25,94.09,94.16,23200.0,73.5515,73.5515,73.4266,73.4812,23200.0
2014-01-23 11:50:00,94.16,94.17,94.08,94.09,17300.0,73.4812,73.489,73.4188,73.4266,17300.0
2014-01-23 11:55:00,94.09,94.17,94.07,94.11,12800.0,73.4266,73.489,73.411,73.4422,12800.0
2014-01-23 12:00:00,94.13,94.14,94.07,94.11,12400.0,73.4578,73.4656,73.411,73.4422,12400.0
2014-01-23 12:05:00,94.14,94.18,94.09,94.13,11600.0,73.4656,73.4968,73.4266,73.4578,11600.0
2014-01-23 12:10:00,94.14,94.16,94.1,94.12,12100.0,73.4656,73.4812,73.4344,73.45,12100.0
2014-01-23 12:15:00,94.13,94.15,94.1,94.15,10900.0,73.4578,73.4734,73.4344,73.4734,10900.0
2014-01-23 12:20:00,94.13,94.18,94.03,94.04,14100.0,73.4578,73.4968,73.3798,73.3876,14100.0
2014-01-23 12:25:00,94.03,94.12,93.95,94.0,31800.0,73.3798,73.45,73.3173,73.3564,31800.0
2014-01-23 12:30:00,94.01,94.01,93.7,93.8,21900.0,73.3642,73.3642,73.1222,73.2003,21900.0
2014-01-23 12:35:00,93.78,94.1,93.78,94.08,12800.0,73.1847,73.4344,73.1847,73.4188,12800.0
2014-01-23 12:40:00,94.09,94.18,94.05,94.09,14800.0,73.4266,73.4968,73.3954,73.4266,14800.0
2014-01-23 12:45:00,94.09,94.14,93.98,93.98,11200.0,73.4266,73.4656,73.3408,73.3408,11200.0
2014-01-23 12:50:00,93.97,93.97,93.87,93.92,14300.0,73.333,73.333,73.2549,73.2939,14300.0
2014-01-23 12:55:00,93.91,93.91,93.75,93.88,18700.0,73.2861,73.2861,73.1613,73.2627,18700.0
2014-01-23 13:00:00,93.85,93.86,93.7,93.73,10600.0,73.2393,73.2471,73.1222,73.1457,10600.0
2014-01-23 13:05:00,93.76,93.86,93.71,93.82,11100.0,73.1691,73.2471,73.1301,73.2159,11100.0
2014-01-23 13:10:00,93.83,93.84,93.6,93.66,17000.0,73.2237,73.2315,73.0442,73.091,17000.0
2014-01-23 13:15:00,93.65,93.79,93.65,93.76,21200.0,73.0832,73.1925,73.0832,73.1691,21200.0
2014-01-23 13:20:00,93.77,93.82,93.74,93.8,7900.0,73.1769,73.2159,73.1535,73.2003,7900.0
2014-01-23 13:25:00,93.81,93.83,93.77,93.79,10900.0,73.2081,73.2237,73.1769,73.1925,10900.0
2014-01-23 13:30:00,93.79,93.83,93.67,93.77,18500.0,73.1925,73.2237,73.0988,73.1769,18500.0
2014-01-23 13:35:00,93.78,93.8,93.64,93.64,21600.0,73.1847,73.2003,73.0754,73.0754,21600.0
2014-01-23 13:40:00,93.67,93.71,93.49,93.5,16400.0,73.0988,73.1301,72.9584,72.9662,16400.0
2014-01-23 13:45:00,93.5,93.59,93.34,93.37,21800.0,72.9662,73.0364,72.8413,72.8647,21800.0
2014-01-23 13:50:00,93.38,93.63,93.37,93.59,13900.0,72.8725,73.0676,72.8647,73.0364,13900.0
2014-01-23 13:55:00,93.59,93.59,93.5,93.56,19200.0,73.0364,73.0364,72.9662,73.013,19200.0
2014-01-23 14:00:00,93.57,93.63,93.51,93.52,27600.0,73.0208,73.0676,72.974,72.9818,27600.0
2014-01-23 14:05:00,93.53,93.65,93.53,93.62,16200.0,72.9896,73.0832,72.9896,73.0598,16200.0
2014-01-23 14:10:00,93.62,93.74,93.6,93.74,32100.0,73.0598,73.1535,73.0442,73.1535,32100.0
2014-01-23 14:15:00,93.73,93.77,93.59,93.67,20800.0,73.1457,73.1769,73.0364,73.0988,20800.0
2014-01-23 14:20:00,93.67,93.78,93.65,93.67,20800.0,73.0988,73.1847,73.0832,73.0988,20800.0
2014-01-23 14:25:00,93.67,93.68,93.58,93.61,24000.0,73.0988,73.1066,73.0286,73.052,24000.0
2014-01-23 14:30:00,93.62,93.68,93.59,93.61,43500.0,73.0598,73.1066,73.0364,73.052,43500.0
2014-01-23 14:35:00,93.61,93.61,93.47,93.51,23900.0,73.052,73.052,72.9428,72.974,23900.0
2014-01-23 14:40:00,93.52,93.52,93.37,93.41,19200.0,72.9818,72.9818,72.8647,72.8959,19200.0
2014-01-23 14:45:00,93.42,93.5,93.42,93.44,16000.0,72.9037,72.9662,72.9037,72.9193,16000.0
2014-01-23 14:50:00,93.43,93.45,93.25,93.27,29700.0,72.9115,72.9272,72.7711,72.7867,29700.0
2014-01-23 14:55:00,93.28,93.36,93.24,93.34,38800.0,72.7945,72.8569,72.7633,72.8413,38800.0
2014-01-23 15:00:00,93.34,93.51,93.34,93.49,26800.0,72.8413,72.974,72.8413,72.9584,26800.0
2014-01-23 15:05:00,93.51,93.57,93.38,93.41,32500.0,72.974,73.0208,72.8725,72.8959,32500.0
2014-01-23 15:10:00,93.41,93.48,93.36,93.45,17200.0,72.8959,72.9506,72.8569,72.9272,17200.0
2014-01-23 15:15:00,93.45,93.45,93.34,93.4,21100.0,72.9272,72.9272,72.8413,72.8881,21100.0
2014-01-23 15:20:00,93.4,93.44,93.33,93.39,26600.0,72.8881,72.9193,72.8335,72.8803,26600.0
2014-01-23 15:25:00,93.38,93.48,93.38,93.46,27700.0,72.8725,72.9506,72.8725,72.935,27700.0
2014-01-23 15:30:00,93.47,93.49,93.4,93.44,24000.0,72.9428,72.9584,72.8881,72.9193,24000.0
2014-01-23 15:35:00,93.45,93.62,93.41,93.41,39400.0,72.9272,73.0598,72.8959,72.8959,39400.0
2014-01-23 15:40:00,93.41,93.52,93.37,93.52,42900.0,72.8959,72.9818,72.8647,72.9818,42900.0
2014-01-23 15:45:00,93.5,93.64,93.47,93.57,57600.0,72.9662,73.0754,72.9428,73.0208,57600.0
2014-01-23 15:50:00,93.56,93.66,93.53,93.61,66800.0,73.013,73.091,72.9896,73.052,66800.0
2014-01-23 15:55:00,93.61,93.68,93.59,93.67,135700.0,73.052,73.1066,73.0364,73.0988,135700.0
2014-01-24 09:30:00,92.01,92.14,91.07,91.2,128300.0,71.8034,71.9048,71.0698,71.1713,128300.0
2014-01-24 09:35:00,91.2,91.34,90.87,90.99,59600.0,71.1713,71.2805,70.9138,71.0074,59600.0
2014-01-24 09:40:00,91.01,91.13,90.52,90.55,60800.0,71.023,71.1167,70.6406,70.664,60800.0
2014-01-24 09:45:00,90.55,90.92,90.26,90.8,65300.0,70.664,70.9528,70.4377,70.8591,65300.0
2014-01-24 09:50:00,90.77,91.55,90.74,91.55,53300.0,70.8357,71.4444,70.8123,71.4444,53300.0
2014-01-24 09:55:00,91.6,92.0,91.58,91.8,53700.0,71.4834,71.7956,71.4678,71.6395,53700.0
2014-01-24 10:00:00,91.8,92.05,91.57,91.63,36900.0,71.6395,71.8346,71.46,71.5068,36900.0
2014-01-24 10:05:00,91.59,91.99,91.51,91.78,36500.0,71.4756,71.7878,71.4132,71.6239,36500.0
2014-01-24 10:10:00,91.79,92.02,91.75,91.93,28400.0,71.6317,71.8112,71.6005,71.741,28400.0
2014-01-24 10:15:00,91.91,91.93,91.43,91.52,46200.0,71.7254,71.741,71.3508,71.421,46200.0
2014-01-24 10:20:00,91.52,92.0,91.48,91.77,53000.0,71.421,71.7956,71.3898,71.6161,53000.0
2014-01-24 10:25:00,91.81,91.94,91.71,91.83,78300.0,71.6473,71.7488,71.5693,71.6629,78300.0
2014-01-24 10:30:00,91.8,91.8,91.28,91.31,26600.0,71.6395,71.6395,71.2337,71.2571,26600.0
2014-01-24 10:35:00,91.25,91.48,91.17,91.37,26300.0,71.2103,71.3898,71.1479,71.3039,26300.0
2014-01-24 10:40:00,91.38,91.4,91.2,91.34,50000.0,71.3117,71.3274,71.1713,71.2805,50000.0
2014-01-24 10:45:00,91.32,91.43,91.23,91.28,26400.0,71.2649,71.3508,71.1947,71.2337,26400.0
2014-01-24 10:50:00,91.27,91.74,91.27,91.72,34600.0,71.2259,71.5927,71.2259,71.5771,34600.0
2014-01-24 10:55:00,91.67,91.92,91.64,91.88,69900.0,71.5381,71.7332,71.5147,71.7019,69900.0
2014-01-24 11:00:00,91.87,91.94,91.7,91.7,24700.0,71.6941,71.7488,71.5615,71.5615,24700.0
2014-01-24 11:05:00,91.63,91.68,91.34,91.35,12000.0,71.5068,71.5459,71.2805,71.2883,12000.0
2014-01-24 11:10:00,91.34,91.52,91.34,91.52,19800.0,71.2805,71.421,71.2805,71.421,19800.0
2014-01-24 11:15:00,91.48,91.52,91.33,91.33,15700.0,71.3898,71.421,71.2727,71.2727,15700.0
2014-01-24 11:20:00,91.31,91.33,91.12,91.22,37100.0,71.2571,71.2727,71.1088,71.1869,37100.0
2014-01-24 11:25:00,91.24,91.24,91.02,91.02,9400.0,71.2025,71.2025,71.0308,71.0308,9400.0
2014-01-24 11:30:00,91.03,91.26,91.0,91.22,24900.0,71.0386,71.2181,71.0152,71.1869,24900.0
2014-01-24 11:35:00,91.21,91.32,91.21,91.28,22800.0,71.1791,71.2649,71.1791,71.2337,22800.0
2014-01-24 11:40:00,91.32,91.4,91.08,91.08,17500.0,71.2649,71.3274,71.0776,71.0776,17500.0
2014-01-24 11:45:00,91.09,91.17,90.87,90.99,32300.0,71.0854,71.1479,70.9138,71.0074,32300.0
2014-01-24 11:50:00,90.97,91.0,90.87,90.99,11400.0,70.9918,71.0152,70.9138,71.0074,11400.0
2014-01-24 11:55:00,90.97,91.2,90.97,91.2,23100.0,70.9918,71.1713,70.9918,71.1713,23100.0
2014-01-24 12:00:00,91.2,91.27,90.96,90.97,17000.0,71.1713,71.2259,70.984,70.9918,17000.0
2014-01-24 12:05:00,90.97,91.05,90.87,91.02,22500.0,70.9918,71.0542,70.9138,71.0308,22500.0
2014-01-24 12:10:00,91.02,91.09,90.88,90.88,16200.0,71.0308,71.0854,70.9216,70.9216,16200.0
2014-01-24 12:15:00,90.88,91.01,90.88,90.89,13400.0,70.9216,71.023,70.9216,70.9294,13400.0
2014-01-24 12:20:00,90.91,91.0,90.84,90.95,10900.0,70.945,71.0152,70.8903,70.9762,10900.0
2014-01-24 12:25:00,90.97,90.98,90.88,90.9,25500.0,70.9918,70.9996,70.9216,70.9372,25500.0
2014-01-24 12:30:00,90.93,90.93,90.73,90.84,14600.0,70.9606,70.9606,70.8045,70.8903,14600.0
2014-01-24 12:35:00,90.85,90.88,90.68,90.84,16300.0,70.8981,70.9216,70.7655,70.8903,16300.0
2014-01-24 12:40:00,90.84,90.87,90.72,90.87,12500.0,70.8903,70.9138,70.7967,70.9138,12500.0
2014-01-24 12:45:00,90.86,90.88,90.65,90.71,12000.0,70.9059,70.9216,70.7421,70.7889,12000.0
2014-01-24 12:50:00,90.68,90.71,90.63,90.67,10800.0,70.7655,70.7889,70.7265,70.7577,10800.0
2014-01-24 12:55:00,90.68,90.74,90.63,90.74,10100.0,70.7655,70.8123,70.7265,70.8123,10100.0
2014-01-24 13:00:00,90.75,90.75,90.65,90.69,10300.0,70.8201,70.8201,70.7421,70.7733,10300.0
2014-01-24 13:05:00,90.7,90.86,90.69,90.81,8700.0,70.7811,70.9059,70.7733,70.8669,8700.0
2014-01-24 13:10:00,90.85,90.88,90.82,90.87,16900.0,70.8981,70.9216,70.8747,70.9138,16900.0
2014-01-24 13:15:00,90.88,90.88,90.73,90.73,11300.0,70.9216,70.9216,70.8045,70.8045,11300.0
2014-01-24 13:20:00,90.74,90.8,90.56,90.61,12300.0,70.8123,70.8591,70.6718,70.7109,12300.0
2014-01-24 13:25:00,90.63,90.65,90.47,90.51,11900.0,70.7265,70.7421,70.6016,70.6328,11900.0
2014-01-24 13:30:00,90.51,90.54,90.44,90.47,24300.0,70.6328,70.6562,70.5782,70.6016,24300.0
2014-01-24 13:35:00,90.45,90.47,90.32,90.45,17200.0,70.586,70.6016,70.4845,70.586,17200.0
2014-01-24 13:40:00,90.45,90.51,90.36,90.39,15500.0,70.586,70.6328,70.5158,70.5392,15500.0
2014-01-24 13:45:00,90.39,90.45,90.39,90.45,12800.0,70.5392,70.586,70.5392,70.586,12800.0
2014-01-24 13:50:00,90.45,90.52,90.45,90.5,25800.0,70.586,70.6406,70.586,70.625,25800.0
2014-01-24 13:55:00,90.5,90.5,90.34,90.4,14700.0,70.625,70.625,70.5001,70.547,14700.0
2014-01-24 14:00:00,90.38,90.45,90.09,90.13,17500.0,70.5314,70.586,70.3051,70.3363,17500.0
2014-01-24 14:05:00,90.15,90.26,90.15,90.2,16100.0,70.3519,70.4377,70.3519,70.3909,16100.0
2014-01-24 14:10:00,90.2,90.21,89.99,90.01,17400.0,70.3909,70.3987,70.227,70.2426,17400.0
2014-01-24 14:15:00,89.98,90.18,89.98,89.99,18900.0,70.2192,70.3753,70.2192,70.227,18900.0
2014-01-24 14:20:00,90.03,90.05,89.94,90.02,24000.0,70.2582,70.2738,70.188,70.2504,24000.0
2014-01-24 14:25:00,90.04,90.11,89.95,90.02,19600.0,70.266,70.3207,70.1958,70.2504,19600.0
2014-01-24 14:30:00,90.02,90.28,90.02,90.19,20700.0,70.2504,70.4533,70.2504,70.3831,20700.0
2014-01-24 14:35:00,90.18,90.2,90.0,90.0,30400.0,70.3753,70.3909,70.2348,70.2348,30400.0
2014-01-24 14:40:00,90.01,90.02,89.94,90.0,35100.0,70.2426,70.2504,70.188,70.2348,35100.0
2014-01-24 14:45:00,90.01,90.12,89.99,90.09,70700.0,70.2426,70.3285,70.227,70.3051,70700.0
2014-01-24 14:50:00,90.08,90.3,90.07,90.27,32000.0,70.2972,70.4689,70.2894,70.4455,32000.0
2014-01-24 14:55:00,90.26,90.31,90.2,90.25,35200.0,70.4377,70.4767,70.3909,70.4299,35200.0
2014-01-24 15:00:00,90.26,90.26,89.99,89.99,52500.0,70.4377,70.4377,70.227,70.227,52500.0
2014-01-24 15:05:00,90.0,90.04,89.97,90.0,36100.0,70.2348,70.266,70.2114,70.2348,36100.0
2014-01-24 15:10:00,90.01,90.04,89.96,90.04,40400.0,70.2426,70.266,70.2036,70.266,40400.0
2014-01-24 15:15:00,90.03,90.04,89.86,89.92,30500.0,70.2582,70.266,70.1256,70.1724,30500.0
2014-01-24 15:20:00,89.92,89.93,89.86,89.89,31100.0,70.1724,70.1802,70.1256,70.149,31100.0
2014-01-24 15:25:00,89.87,89.95,89.82,89.91,21300.0,70.1334,70.1958,70.0943,70.1646,21300.0
2014-01-24 15:30:00,89.92,90.04,89.91,90.02,35700.0,70.1724,70.266,70.1646,70.2504,35700.0
2014-01-24 15:35:00,90.03,90.06,89.9,89.91,44600.0,70.2582,70.2816,70.1568,70.1646,44600.0
2014-01-24 15:40:00,89.89,89.89,89.75,89.77,99200.0,70.149,70.149,70.0397,70.0553,99200.0
2014-01-24 15:45:00,89.78,89.8,89.59,89.72,62400.0,70.0631,70.0787,69.9149,70.0163,62400.0
2014-01-24 15:50:00,89.72,89.82,89.67,89.8,87800.0,70.0163,70.0943,69.9773,70.0787,87800.0
2014-01-24 15:55:00,89.79,89.8,89.62,89.62,133700.0,70.0709,70.0787,69.9383,69.9383,133700.0
2014-01-27 09:30:00,89.8,90.0,89.72,89.8,67000.0,70.0787,70.2348,70.0163,70.0787,67000.0
2014-01-27 09:35:00,89.75,89.81,89.4,89.61,42600.0,70.0397,70.0865,69.7666,69.9305,42600.0
2014-01-27 09:40:00,89.66,90.16,89.6,90.12,61600.0,69.9695,70.3597,69.9227,70.3285,61600.0
2014-01-27 09:45:00,90.12,90.28,90.04,90.19,51600.0,70.3285,70.4533,70.266,70.3831,51600.0
2014-01-27 09:50:00,90.11,90.22,89.78,90.11,46400.0,70.3207,70.4065,70.0631,70.3207,46400.0
2014-01-27 09:55:00,90.09,90.24,90.06,90.2,53000.0,70.3051,70.4221,70.2816,70.3909,53000.0
2014-01-27 10:00:00,90.19,90.26,90.02,90.09,34400.0,70.3831,70.4377,70.2504,70.3051,34400.0
2014-01-27 10:05:00,90.11,90.23,90.06,90.1,82300.0,70.3207,70.4143,70.2816,70.3129,82300.0
2014-01-27 10:10:00,90.1,90.22,90.02,90.06,119100.0,70.3129,70.4065,70.2504,70.2816,119100.0
2014-01-27 10:15:00,90.06,90.2,90.06,90.11,27600.0,70.2816,70.3909,70.2816,70.3207,27600.0
2014-01-27 10:20:00,90.1,90.2,90.08,90.12,30200.0,70.3129,70.3909,70.2972,70.3285,30200.0
2014-01-27 10:25:00,90.1,90.2,90.05,90.13,72300.0,70.3129,70.3909,70.2738,70.3363,72300.0
2014-01-27 10:30:00,90.15,90.2,90.09,90.12,15600.0,70.3519,70.3909,70.3051,70.3285,15600.0
2014-01-27 10:35:00,90.13,90.2,90.06,90.2,27900.0,70.3363,70.3909,70.2816,70.3909,27900.0
2014-01-27 10:40:00,90.18,90.67,90.15,90.65,85500.0,70.3753,70.7577,70.3519,70.7421,85500.0
2014-01-27 10:45:00,90.65,90.83,90.59,90.77,63100.0,70.7421,70.8825,70.6952,70.8357,63100.0
2014-01-27 10:50:00,90.77,90.86,90.73,90.74,53400.0,70.8357,70.9059,70.8045,70.8123,53400.0
2014-01-27 10:55:00,90.75,90.83,90.69,90.73,65100.0,70.8201,70.8825,70.7733,70.8045,65100.0
2014-01-27 11:00:00,90.71,90.86,90.5,90.52,85300.0,70.7889,70.9059,70.625,70.6406,85300.0
2014-01-27 11:05:00,90.52,90.58,90.31,90.38,35700.0,70.6406,70.6874,70.4767,70.5314,35700.0
2014-01-27 11:10:00,90.34,90.49,90.15,90.42,52900.0,70.5001,70.6172,70.3519,70.5626,52900.0
2014-01-27 11:15:00,90.45,90.52,90.33,90.5,38700.0,70.586,70.6406,70.4923,70.625,38700.0
2014-01-27 11:20:00,90.51,90.68,90.5,90.61,24600.0,70.6328,70.7655,70.625,70.7109,24600.0
2014-01-27 11:25:00,90.57,90.68,90.45,90.49,16200.0,70.6796,70.7655,70.586,70.6172,16200.0
2014-01-27 11:30:00,90.45,90.45,90.18,90.18,12900.0,70.586,70.586,70.3753,70.3753,12900.0
2014-01-27 11:35:00,90.14,90.15,89.98,90.07,16600.0,70.3441,70.3519,70.2192,70.2894,16600.0
2014-01-27 11:40:00,90.07,90.26,90.06,90.24,8000.0,70.2894,70.4377,70.2816,70.4221,8000.0
2014-01-27 11:45:00,90.21,90.29,90.11,90.12,9100.0,70.3987,70.4611,70.3207,70.3285,9100.0
2014-01-27 11:50:00,90.12,90.14,90.07,90.09,41700.0,70.3285,70.3441,70.2894,70.3051,41700.0
2014-01-27 11:55:00,90.08,90.18,90.04,90.11,27000.0,70.2972,70.3753,70.266,70.3207,27000.0
2014-01-27 12:00:00,90.11,90.28,90.03,90.28,41200.0,70.3207,70.4533,70.2582,70.4533,41200.0
2014-01-27 12:05:00,90.27,90.32,90.13,90.29,22000.0,70.4455,70.4845,70.3363,70.4611,22000.0
2014-01-27 12:10:00,90.28,90.29,90.17,90.29,13700.0,70.4533,70.4611,70.3675,70.4611,13700.0
2014-01-27 12:15:00,90.28,90.28,90.18,90.2,10500.0,70.4533,70.4533,70.3753,70.3909,10500.0
2014-01-27 12:20:00,90.18,90.28,90.09,90.25,39300.0,70.3753,70.4533,70.3051,70.4299,39300.0
2014-01-27 12:25:00,90.25,90.43,90.21,90.21,16200.0,70.4299,70.5704,70.3987,70.3987,16200.0
2014-01-27 12:30:00,90.2,90.2,90.08,90.14,14700.0,70.3909,70.3909,70.2972,70.3441,14700.0
2014-01-27 12:35:00,90.13,90.2,90.11,90.19,13500.0,70.3363,70.3909,70.3207,70.3831,13500.0
2014-01-27 12:40:00,90.2,90.22,90.11,90.19,16000.0,70.3909,70.4065,70.3207,70.3831,16000.0
2014-01-27 12:45:00,90.18,90.31,90.14,90.26,25100.0,70.3753,70.4767,70.3441,70.4377,25100.0
2014-01-27 12:50:00,90.25,90.25,90.16,90.18,11300.0,70.4299,70.4299,70.3597,70.3753,11300.0
2014-01-27 12:55:00,90.17,90.21,90.13,90.17,24900.0,70.3675,70.3987,70.3363,70.3675,24900.0
2014-01-27 13:00:00,90.17,90.19,90.12,90.19,20400.0,70.3675,70.3831,70.3285,70.3831,20400.0
2014-01-27 13:05:00,90.18,90.26,90.13,90.16,18200.0,70.3753,70.4377,70.3363,70.3597,18200.0
2014-01-27 13:10:00,90.15,90.24,90.13,90.19,14600.0,70.3519,70.4221,70.3363,70.3831,14600.0
2014-01-27 13:15:00,90.21,90.42,90.2,90.38,23700.0,70.3987,70.5626,70.3909,70.5314,23700.0
2014-01-27 13:20:00,90.4,90.47,90.38,90.45,28000.0,70.547,70.6016,70.5314,70.586,28000.0
2014-01-27 13:25:00,90.45,90.53,90.43,90.49,14000.0,70.586,70.6484,70.5704,70.6172,14000.0
2014-01-27 13:30:00,90.49,90.51,90.33,90.33,6500.0,70.6172,70.6328,70.4923,70.4923,6500.0
2014-01-27 13:35:00,90.35,90.38,90.26,90.35,8500.0,70.508,70.5314,70.4377,70.508,8500.0
2014-01-27 13:40:00,90.33,90.58,90.3,90.58,10000.0,70.4923,70.6874,70.4689,70.6874,10000.0
2014-01-27 13:45:00,90.56,90.73,90.54,90.73,8500.0,70.6718,70.8045,70.6562,70.8045,8500.0
2014-01-27 13:50:00,90.63,90.74,90.58,90.74,14100.0,70.7265,70.8123,70.6874,70.8123,14100.0
2014-01-27 13:55:00,90.73,90.83,90.64,90.73,14900.0,70.8045,70.8825,70.7343,70.8045,14900.0
2014-01-27 14:00:00,90.74,91.01,90.72,91.0,21400.0,70.8123,71.023,70.7967,71.0152,21400.0
2014-01-27 14:05:00,90.95,90.97,90.85,90.9,12000.0,70.9762,70.9918,70.8981,70.9372,12000.0
2014-01-27 14:10:00,90.86,91.05,90.85,90.98,21100.0,70.9059,71.0542,70.8981,70.9996,21100.0
2014-01-27 14:15:00,90.97,91.05,90.84,90.84,11100.0,70.9918,71.0542,70.8903,70.8903,11100.0
2014-01-27 14:20:00,90.82,90.91,90.82,90.84,9700.0,70.8747,70.945,70.8747,70.8903,9700.0
2014-01-27 14:25:00,90.85,90.99,90.81,90.88,38600.0,70.8981,71.0074,70.8669,70.9216,38600.0
2014-01-27 14:30:00,90.91,91.05,90.91,91.04,11900.0,70.945,71.0542,70.945,71.0464,11900.0
2014-01-27 14:35:00,91.06,91.09,91.02,91.09,9000.0,71.062,71.0854,71.0308,71.0854,9000.0
2014-01-27 14:40:00,91.1,91.13,91.02,91.02,13100.0,71.0932,71.1167,71.0308,71.0308,13100.0
2014-01-27 14:45:00,91.02,91.11,90.98,91.11,13600.0,71.0308,71.101,70.9996,71.101,13600.0
2014-01-27 14:50:00,91.12,91.13,91.04,91.07,13100.0,71.1088,71.1167,71.0464,71.0698,13100.0
2014-01-27 14:55:00,91.09,91.17,91.02,91.09,22500.0,71.0854,71.1479,71.0308,71.0854,22500.0
2014-01-27 15:00:00,91.1,91.1,90.85,91.07,30700.0,71.0932,71.0932,70.8981,71.0698,30700.0
2014-01-27 15:05:00,91.09,91.13,90.97,90.97,34600.0,71.0854,71.1167,70.9918,70.9918,34600.0
2014-01-27 15:10:00,90.98,91.13,90.92,91.13,25900.0,70.9996,71.1167,70.9528,71.1167,25900.0
2014-01-27 15:15:00,91.13,91.14,90.96,90.97,20000.0,71.1167,71.1245,70.984,70.9918,20000.0
2014-01-27 15:20:00,90.96,90.97,90.83,90.83,27700.0,70.984,70.9918,70.8825,70.8825,27700.0
2014-01-27 15:25:00,90.83,90.84,90.73,90.76,24200.0,70.8825,70.8903,70.8045,70.8279,24200.0
2014-01-27 15:30:00,90.74,90.75,90.59,90.59,36400.0,70.8123,70.8201,70.6952,70.6952,36400.0
2014-01-27 15:35:00,90.58,90.72,90.53,90.69,43100.0,70.6874,70.7967,70.6484,70.7733,43100.0
2014-01-27 15:40:00,90.69,90.76,90.58,90.61,45000.0,70.7733,70.8279,70.6874,70.7109,45000.0
2014-01-27 15:45:00,90.61,90.62,90.46,90.48,63700.0,70.7109,70.7187,70.5938,70.6094,63700.0
2014-01-27 15:50:00,90.48,90.59,90.32,90.35,61200.0,70.6094,70.6952,70.4845,70.508,61200.0
2014-01-27 15:55:00,90.35,90.48,90.31,90.32,132300.0,70.508,70.6094,70.4767,70.4845,132300.0
2014-01-28 09:30:00,90.24,90.77,90.11,90.52,40900.0,70.4221,70.8357,70.3207,70.6406,40900.0
2014-01-28 09:35:00,90.56,90.95,90.47,90.95,10700.0,70.6718,70.9762,70.6016,70.9762,10700.0
2014-01-28 09:40:00,90.97,91.36,90.91,91.36,16100.0,70.9918,71.2961,70.945,71.2961,16100.0
2014-01-28 09:45:00,91.26,91.28,90.82,91.03,18000.0,71.2181,71.2337,70.8747,71.0386,18000.0
2014-01-28 09:50:00,91.03,91.36,90.94,91.26,31400.0,71.0386,71.2961,70.9684,71.2181,31400.0
2014-01-28 09:55:00,91.33,91.47,91.32,91.41,11000.0,71.2727,71.382,71.2649,71.3352,11000.0
2014-01-28 10:00:00,91.37,91.57,91.34,91.47,12100.0,71.3039,71.46,71.2805,71.382,12100.0
2014-01-28 10:05:00,91.41,91.45,91.17,91.38,21400.0,71.3352,71.3664,71.1479,71.3117,21400.0
2014-01-28 10:10:00,91.4,91.4,91.25,91.31,11400.0,71.3274,71.3274,71.2103,71.2571,11400.0
2014-01-28 10:15:00,91.33,91.33,91.23,91.27,16200.0,71.2727,71.2727,71.1947,71.2259,16200.0
2014-01-28 10:20:00,91.29,91.41,91.25,91.33,36800.0,71.2415,71.3352,71.2103,71.2727,36800.0
2014-01-28 10:25:00,91.35,91.36,90.94,91.18,15100.0,71.2883,71.2961,70.9684,71.1557,15100.0
2014-01-28 10:30:00,91.2,91.29,91.11,91.17,11400.0,71.1713,71.2415,71.101,71.1479,11400.0
2014-01-28 10:35:00,91.18,91.33,91.12,91.33,9700.0,71.1557,71.2727,71.1088,71.2727,9700.0
2014-01-28 10:40:00,91.32,91.32,91.09,91.09,8900.0,71.2649,71.2649,71.0854,71.0854,8900.0
2014-01-28 10:45:00,91.09,91.35,91.09,91.32,13800.0,71.0854,71.2883,71.0854,71.2649,13800.0
2014-01-28 10:50:00,91.32,91.34,91.22,91.23,10100.0,71.2649,71.2805,71.1869,71.1947,10100.0
2014-01-28 10:55:00,91.22,91.4,91.15,91.36,23500.0,71.1869,71.3274,71.1323,71.2961,23500.0
2014-01-28 11:00:00,91.38,91.57,91.37,91.52,11000.0,71.3117,71.46,71.3039,71.421,11000.0
2014-01-28 11:05:00,91.52,91.57,91.4,91.43,12700.0,71.421,71.46,71.3274,71.3508,12700.0
2014-01-28 11:10:00,91.44,91.65,91.42,91.65,38900.0,71.3586,71.5225,71.343,71.5225,38900.0
2014-01-28 11:15:00,91.61,91.65,91.39,91.42,34400.0,71.4912,71.5225,71.3196,71.343,34400.0
2014-01-28 11:20:00,91.42,91.52,91.41,91.46,11300.0,71.343,71.421,71.3352,71.3742,11300.0
2014-01-28 11:25:00,91.44,91.6,91.44,91.58,13800.0,71.3586,71.4834,71.3586,71.4678,13800.0
2014-01-28 11:30:00,91.58,91.67,91.58,91.63,11100.0,71.4678,71.5381,71.4678,71.5068,11100.0
2014-01-28 11:35:00,91.61,91.64,91.35,91.38,21100.0,71.4912,71.5147,71.2883,71.3117,21100.0
2014-01-28 11:40:00,91.36,91.36,91.24,91.36,19100.0,71.2961,71.2961,71.2025,71.2961,19100.0
2014-01-28 11:45:00,91.33,91.38,91.24,91.29,15100.0,71.2727,71.3117,71.2025,71.2415,15100.0
2014-01-28 11:50:00,91.26,91.38,91.26,91.36,10400.0,71.2181,71.3117,71.2181,71.2961,10400.0
2014-01-28 11:55:00,91.35,91.43,91.29,91.35,6600.0,71.2883,71.3508,71.2415,71.2883,6600.0
2014-01-28 12:00:00,91.35,91.53,91.35,91.53,11800.0,71.2883,71.4288,71.2883,71.4288,11800.0
2014-01-28 12:05:00,91.55,91.71,91.55,91.7,28900.0,71.4444,71.5693,71.4444,71.5615,28900.0
2014-01-28 12:10:00,91.71,91.75,91.57,91.63,26200.0,71.5693,71.6005,71.46,71.5068,26200.0
2014-01-28 12:15:00,91.62,91.74,91.62,91.7,12500.0,71.499,71.5927,71.499,71.5615,12500.0
2014-01-28 12:20:00,91.71,91.71,91.57,91.61,10800.0,71.5693,71.5693,71.46,71.4912,10800.0
2014-01-28 12:25:00,91.65,91.75,91.65,91.75,11900.0,71.5225,71.6005,71.5225,71.6005,11900.0
2014-01-28 12:30:00,91.75,91.88,91.75,91.86,20700.0,71.6005,71.7019,71.6005,71.6863,20700.0
2014-01-28 12:35:00,91.87,91.88,91.82,91.85,12400.0,71.6941,71.7019,71.6551,71.6785,12400.0
2014-01-28 12:40:00,91.88,91.98,91.85,91.97,17200.0,71.7019,71.78,71.6785,71.7722,17200.0
2014-01-28 12:45:00,91.98,92.0,91.91,91.91,17400.0,71.78,71.7956,71.7254,71.7254,17400.0
2014-01-28 12:50:00,91.93,91.95,91.72,91.72,4200.0,71.741,71.7566,71.5771,71.5771,4200.0
2014-01-28 12:55:00,91.72,91.94,91.72,91.94,8400.0,71.5771,71.7488,71.5771,71.7488,8400.0
2014-01-28 13:00:00,91.94,91.95,91.83,91.9,12100.0,71.7488,71.7566,71.6629,71.7176,12100.0
2014-01-28 13:05:00,91.91,91.91,91.74,91.75,14800.0,71.7254,71.7254,71.5927,71.6005,14800.0
2014-01-28 13:10:00,91.75,91.85,91.74,91.85,4600.0,71.6005,71.6785,71.5927,71.6785,4600.0
2014-01-28 13:15:00,91.86,91.96,91.83,91.94,10400.0,71.6863,71.7644,71.6629,71.7488,10400.0
2014-01-28 13:20:00,91.93,91.94,91.87,91.87,11300.0,71.741,71.7488,71.6941,71.6941,11300.0
2014-01-28 13:25:00,91.83,91.9,91.83,91.86,5500.0,71.6629,71.7176,71.6629,71.6863,5500.0
2014-01-28 13:30:00,91.86,91.91,91.81,91.82,5600.0,71.6863,71.7254,71.6473,71.6551,5600.0
2014-01-28 13:35:00,91.82,91.85,91.75,91.8,12600.0,71.6551,71.6785,71.6005,71.6395,12600.0
2014-01-28 13:40:00,91.8,91.87,91.8,91.84,7200.0,71.6395,71.6941,71.6395,71.6707,7200.0
2014-01-28 13:45:00,91.84,91.89,91.8,91.8,5200.0,71.6707,71.7097,71.6395,71.6395,5200.0
2014-01-28 13:50:00,91.81,91.83,91.75,91.78,9400.0,71.6473,71.6629,71.6005,71.6239,9400.0
2014-01-28 13:55:00,91.78,91.84,91.73,91.77,11000.0,71.6239,71.6707,71.5849,71.6161,11000.0
2014-01-28 14:00:00,91.79,91.79,91.7,91.76,7300.0,71.6317,71.6317,71.5615,71.6083,7300.0
2014-01-28 14:05:00,91.78,91.86,91.77,91.84,9100.0,71.6239,71.6863,71.6161,71.6707,9100.0
2014-01-28 14:10:00,91.81,91.85,91.79,91.85,15700.0,71.6473,71.6785,71.6317,71.6785,15700.0
2014-01-28 14:15:00,91.85,91.9,91.81,91.81,9500.0,71.6785,71.7176,71.6473,71.6473,9500.0
2014-01-28 14:20:00,91.81,91.84,91.72,91.74,13700.0,71.6473,71.6707,71.5771,71.5927,13700.0
2014-01-28 14:25:00,91.76,91.76,91.7,91.72,12000.0,71.6083,71.6083,71.5615,71.5771,12000.0
2014-01-28 14:30:00,91.73,91.77,91.65,91.67,7600.0,71.5849,71.6161,71.5225,71.5381,7600.0
2014-01-28 14:35:00,91.69,91.75,91.67,91.71,8300.0,71.5537,71.6005,71.5381,71.5693,8300.0
2014-01-28 14:40:00,91.71,91.73,91.65,91.72,15900.0,71.5693,71.5849,71.5225,71.5771,15900.0
2014-01-28 14:45:00,91.73,91.77,91.69,91.71,8600.0,71.5849,71.6161,71.5537,71.5693,8600.0
2014-01-28 14:50:00,91.69,91.73,91.63,91.67,13000.0,71.5537,71.5849,71.5068,71.5381,13000.0
2014-01-28 14:55:00,91.67,91.72,91.65,91.7,8400.0,71.5381,71.5771,71.5225,71.5615,8400.0
2014-01-28 15:00:00,91.71,91.73,91.61,91.61,16500.0,71.5693,71.5849,71.4912,71.4912,16500.0
2014-01-28 15:05:00,91.61,91.61,91.53,91.55,20400.0,71.4912,71.4912,71.4288,71.4444,20400.0
2014-01-28 15:10:00,91.54,91.54,91.47,91.48,18400.0,71.4366,71.4366,71.382,71.3898,18400.0
2014-01-28 15:15:00,91.47,91.53,91.42,91.51,19000.0,71.382,71.4288,71.343,71.4132,19000.0
2014-01-28 15:20:00,91.5,91.51,91.46,91.5,27100.0,71.4054,71.4132,71.3742,71.4054,27100.0
2014-01-28 15:25:00,91.5,91.51,91.44,91.44,14200.0,71.4054,71.4132,71.3586,71.3586,14200.0
2014-01-28 15:30:00,91.43,91.51,91.43,91.5,37400.0,71.3508,71.4132,71.3508,71.4054,37400.0
2014-01-28 15:35:00,91.5,91.56,91.47,91.49,25500.0,71.4054,71.4522,71.382,71.3976,25500.0
2014-01-28 15:40:00,91.48,91.48,91.41,91.44,25600.0,71.3898,71.3898,71.3352,71.3586,25600.0
2014-01-28 15:45:00,91.43,91.45,91.31,91.38,49500.0,71.3508,71.3664,71.2571,71.3117,49500.0
2014-01-28 15:50:00,91.39,91.43,91.26,91.3,70500.0,71.3196,71.3508,71.2181,71.2493,70500.0
2014-01-28 15:55:00,91.3,91.31,91.19,91.26,116100.0,71.2493,71.2571,71.1635,71.2181,116100.0
2014-01-29 09:30:00,90.53,90.53,90.05,90.28,54200.0,70.6484,70.6484,70.2738,70.4533,54200.0
2014-01-29 09:35:00,90.22,90.34,90.0,90.26,38600.0,70.4065,70.5001,70.2348,70.4377,38600.0
2014-01-29 09:40:00,90.26,90.49,90.2,90.4,34700.0,70.4377,70.6172,70.3909,70.547,34700.0
2014-01-29 09:45:00,90.41,90.49,90.08,90.13,25100.0,70.5548,70.6172,70.2972,70.3363,25100.0
2014-01-29 09:50:00,90.16,90.49,90.03,90.39,27600.0,70.3597,70.6172,70.2582,70.5392,27600.0
2014-01-29 09:55:00,90.44,90.44,90.11,90.22,12800.0,70.5782,70.5782,70.3207,70.4065,12800.0
2014-01-29 10:00:00,90.22,90.44,90.14,90.2,16000.0,70.4065,70.5782,70.3441,70.3909,16000.0
2014-01-29 10:05:00,90.19,90.45,90.19,90.3,32700.0,70.3831,70.586,70.3831,70.4689,32700.0
2014-01-29 10:10:00,90.3,90.3,90.06,90.11,25100.0,70.4689,70.4689,70.2816,70.3207,25100.0
2014-01-29 10:15:00,90.11,90.19,89.78,89.91,90800.0,70.3207,70.3831,70.0631,70.1646,90800.0
2014-01-29 10:20:00,89.9,89.99,89.75,89.86,47800.0,70.1568,70.227,70.0397,70.1256,47800.0
2014-01-29 10:25:00,89.92,90.0,89.75,89.93,9900.0,70.1724,70.2348,70.0397,70.1802,9900.0
2014-01-29 10:30:00,89.99,90.2,89.92,90.12,14800.0,70.227,70.3909,70.1724,70.3285,14800.0
2014-01-29 10:35:00,90.08,90.13,89.95,90.11,40000.0,70.2972,70.3363,70.1958,70.3207,40000.0
2014-01-29 10:40:00,90.08,90.18,89.98,90.18,13100.0,70.2972,70.3753,70.2192,70.3753,13100.0
2014-01-29 10:45:00,90.17,90.18,89.97,89.99,15000.0,70.3675,70.3753,70.2114,70.227,15000.0
2014-01-29 10:50:00,90.03,90.08,89.99,90.06,15300.0,70.2582,70.2972,70.227,70.2816,15300.0
2014-01-29 10:55:00,90.06,90.08,89.97,89.99,13200.0,70.2816,70.2972,70.2114,70.227,13200.0
2014-01-29 11:00:00,90.02,90.09,90.02,90.08,15300.0,70.2504,70.3051,70.2504,70.2972,15300.0
2014-01-29 11:05:00,90.08,90.1,90.01,90.03,14300.0,70.2972,70.3129,70.2426,70.2582,14300.0
2014-01-29 11:10:00,90.04,90.1,90.01,90.1,45100.0,70.266,70.3129,70.2426,70.3129,45100.0
2014-01-29 11:15:00,90.09,90.1,89.97,90.0,26400.0,70.3051,70.3129,70.2114,70.2348,26400.0
2014-01-29 11:20:00,90.02,90.09,89.96,90.01,26800.0,70.2504,70.3051,70.2036,70.2426,26800.0
2014-01-29 11:25:00,90.04,90.25,90.04,90.23,32400.0,70.266,70.4299,70.266,70.4143,32400.0
2014-01-29 11:30:00,90.23,90.44,90.22,90.44,14400.0,70.4143,70.5782,70.4065,70.5782,14400.0
2014-01-29 11:35:00,90.43,90.5,90.36,90.43,15500.0,70.5704,70.625,70.5158,70.5704,15500.0
2014-01-29 11:40:00,90.39,90.41,90.3,90.34,11100.0,70.5392,70.5548,70.4689,70.5001,11100.0
2014-01-29 11:45:00,90.36,90.41,90.27,90.3,5900.0,70.5158,70.5548,70.4455,70.4689,5900.0
2014-01-29 11:50:00,90.33,90.5,90.31,90.49,6300.0,70.4923,70.625,70.4767,70.6172,6300.0
2014-01-29 11:55:00,90.48,90.77,90.48,90.74,15200.0,70.6094,70.8357,70.6094,70.8123,15200.0
2014-01-29 12:00:00,90.76,90.76,90.59,90.7,18100.0,70.8279,70.8279,70.6952,70.7811,18100.0
2014-01-29 12:05:00,90.68,90.68,90.45,90.48,13800.0,70.7655,70.7655,70.586,70.6094,13800.0
2014-01-29 12:10:00,90.47,90.49,90.4,90.42,12200.0,70.6016,70.6172,70.547,70.5626,12200.0
2014-01-29 12:15:00,90.42,90.5,90.36,90.37,16000.0,70.5626,70.625,70.5158,70.5236,16000.0
2014-01-29 12:20:00,90.38,90.43,90.36,90.4,8400.0,70.5314,70.5704,70.5158,70.547,8400.0
2014-01-29 12:25:00,90.41,90.46,90.15,90.15,13600.0,70.5548,70.5938,70.3519,70.3519,13600.0
2014-01-29 12:30:00,90.18,90.19,90.08,90.19,10700.0,70.3753,70.3831,70.2972,70.3831,10700.0
2014-01-29 12:35:00,90.18,90.18,90.03,90.05,17400.0,70.3753,70.3753,70.2582,70.2738,17400.0
2014-01-29 12:40:00,90.06,90.17,90.06,90.08,13200.0,70.2816,70.3675,70.2816,70.2972,13200.0
2014-01-29 12:45:00,90.07,90.1,90.02,90.06,5400.0,70.2894,70.3129,70.2504,70.2816,5400.0
2014-01-29 12:50:00,90.06,90.07,89.97,89.97,7200.0,70.2816,70.2894,70.2114,70.2114,7200.0
2014-01-29 12:55:00,89.96,90.04,89.95,90.02,10800.0,70.2036,70.266,70.1958,70.2504,10800.0
2014-01-29 13:00:00,90.0,90.04,89.95,90.0,12700.0,70.2348,70.266,70.1958,70.2348,12700.0
2014-01-29 13:05:00,90.02,90.05,89.99,90.05,12200.0,70.2504,70.2738,70.227,70.2738,12200.0
2014-01-29 13:10:00,90.06,90.08,89.92,90.03,19300.0,70.2816,70.2972,70.1724,70.2582,19300.0
2014-01-29 13:15:00,90.02,90.05,89.86,89.86,23200.0,70.2504,70.2738,70.1256,70.1256,23200.0
2014-01-29 13:20:00,89.87,89.9,89.8,89.89,14900.0,70.1334,70.1568,70.0787,70.149,14900.0
2014-01-29 13:25:00,89.88,89.89,89.79,89.87,9000.0,70.1412,70.149,70.0709,70.1334,9000.0
2014-01-29 13:30:00,89.91,89.91,89.85,89.87,13100.0,70.1646,70.1646,70.1178,70.1334,13100.0
2014-01-29 13:35:00,89.86,89.9,89.79,89.8,9500.0,70.1256,70.1568,70.0709,70.0787,9500.0
2014-01-29 13:40:00,89.81,89.93,89.78,89.78,32100.0,70.0865,70.1802,70.0631,70.0631,32100.0
2014-01-29 13:45:00,89.8,89.89,89.77,89.89,22300.0,70.0787,70.149,70.0553,70.149,22300.0
2014-01-29 13:50:00,89.92,89.98,89.89,89.97,32700.0,70.1724,70.2192,70.149,70.2114,32700.0
2014-01-29 13:55:00,89.96,90.2,89.91,90.19,16900.0,70.2036,70.3909,70.1646,70.3831,16900.0
2014-01-29 14:00:00,90.19,90.49,89.88,90.11,44300.0,70.3831,70.6172,70.1412,70.3207,44300.0
2014-01-29 14:05:00,90.11,90.11,89.7,89.83,44200.0,70.3207,70.3207,70.0007,70.1022,44200.0
2014-01-29 14:10:00,89.86,89.86,89.62,89.83,32600.0,70.1256,70.1256,69.9383,70.1022,32600.0
2014-01-29 14:15:00,89.83,89.87,89.33,89.52,42500.0,70.1022,70.1334,69.712,69.8602,42500.0
2014-01-29 14:20:00,89.55,89.65,89.47,89.64,22400.0,69.8836,69.9617,69.8212,69.9539,22400.0
2014-01-29 14:25:00,89.61,89.96,89.56,89.95,24200.0,69.9305,70.2036,69.8914,70.1958,24200.0
2014-01-29 14:30:00,89.94,90.07,89.84,90.06,32100.0,70.188,70.2894,70.11,70.2816,32100.0
2014-01-29 14:35:00,90.07,90.16,89.94,90.16,25900.0,70.2894,70.3597,70.188,70.3597,25900.0
2014-01-29 14:40:00,90.17,90.29,90.12,90.26,26800.0,70.3675,70.4611,70.3285,70.4377,26800.0
2014-01-29 14:45:00,90.31,90.35,89.99,90.07,13300.0,70.4767,70.508,70.227,70.2894,13300.0
2014-01-29 14:50:00,90.08,90.12,89.91,89.91,16400.0,70.2972,70.3285,70.1646,70.1646,16400.0
2014-01-29 14:55:00,89.89,89.93,89.71,89.78,18900.0,70.149,70.1802,70.0085,70.0631,18900.0
2014-01-29 15:00:00,89.76,89.87,89.67,89.81,20500.0,70.0475,70.1334,69.9773,70.0865,20500.0
2014-01-29 15:05:00,89.8,89.93,89.71,89.9,25300.0,70.0787,70.1802,70.0085,70.1568,25300.0
2014-01-29 15:10:00,89.94,89.94,89.64,89.69,23700.0,70.188,70.188,69.9539,69.9929,23700.0
2014-01-29 15:15:00,89.68,89.86,89.59,89.59,22900.0,69.9851,70.1256,69.9149,69.9149,22900.0
2014-01-29 15:20:00,89.6,89.79,89.57,89.78,20600.0,69.9227,70.0709,69.8992,70.0631,20600.0
2014-01-29 15:25:00,89.76,89.81,89.64,89.67,24700.0,70.0475,70.0865,69.9539,69.9773,24700.0
2014-01-29 15:30:00,89.69,89.77,89.6,89.65,36200.0,69.9929,70.0553,69.9227,69.9617,36200.0
2014-01-29 15:35:00,89.66,89.77,89.63,89.74,35300.0,69.9695,70.0553,69.9461,70.0319,35300.0
2014-01-29 15:40:00,89.72,89.79,89.64,89.79,26800.0,70.0163,70.0709,69.9539,70.0709,26800.0
2014-01-29 15:45:00,89.79,89.96,89.79,89.86,42200.0,70.0709,70.2036,70.0709,70.1256,42200.0
2014-01-29 15:50:00,89.85,89.87,89.75,89.82,44600.0,70.1178,70.1334,70.0397,70.0943,44600.0
2014-01-29 15:55:00,89.83,89.84,89.73,89.8,72700.0,70.1022,70.11,70.0241,70.0787,72700.0
2014-01-30 09:30:00,90.68,91.22,90.64,90.91,28000.0,70.7655,71.1869,70.7343,70.945,28000.0
2014-01-30 09:35:00,91.0,91.0,90.71,90.9,8300.0,71.0152,71.0152,70.7889,70.9372,8300.0
2014-01-30 09:40:00,90.89,90.98,90.7,90.8,22800.0,70.9294,70.9996,70.7811,70.8591,22800.0
2014-01-30 09:45:00,90.8,91.0,90.62,90.81,16800.0,70.8591,71.0152,70.7187,70.8669,16800.0
2014-01-30 09:50:00,90.81,91.19,90.81,90.98,13100.0,70.8669,71.1635,70.8669,70.9996,13100.0
2014-01-30 09:55:00,90.95,91.1,90.92,90.95,10000.0,70.9762,71.0932,70.9528,70.9762,10000.0
2014-01-30 10:00:00,90.94,91.12,90.77,91.12,18700.0,70.9684,71.1088,70.8357,71.1088,18700.0
2014-01-30 10:05:00,91.14,91.19,90.96,91.04,10200.0,71.1245,71.1635,70.984,71.0464,10200.0
2014-01-30 10:10:00,91.04,91.34,91.03,91.25,23100.0,71.0464,71.2805,71.0386,71.2103,23100.0
2014-01-30 10:15:00,91.25,91.36,91.11,91.29,22300.0,71.2103,71.2961,71.101,71.2415,22300.0
2014-01-30 10:20:00,91.29,91.49,91.23,91.48,16200.0,71.2415,71.3976,71.1947,71.3898,16200.0
2014-01-30 10:25:00,91.46,91.83,91.45,91.72,33900.0,71.3742,71.6629,71.3664,71.5771,33900.0
2014-01-30 10:30:00,91.74,91.79,91.61,91.61,30000.0,71.5927,71.6317,71.4912,71.4912,30000.0
2014-01-30 10:35:00,91.63,91.72,91.57,91.58,23600.0,71.5068,71.5771,71.46,71.4678,23600.0
2014-01-30 10:40:00,91.65,91.7,91.59,91.59,23300.0,71.5225,71.5615,71.4756,71.4756,23300.0
2014-01-30 10:45:00,91.56,91.62,91.53,91.6,21500.0,71.4522,71.499,71.4288,71.4834,21500.0
2014-01-30 10:50:00,91.6,91.62,91.48,91.51,19600.0,71.4834,71.499,71.3898,71.4132,19600.0
2014-01-30 10:55:00,91.51,91.67,91.5,91.61,16700.0,71.4132,71.5381,71.4054,71.4912,16700.0
2014-01-30 11:00:00,91.62,91.64,91.53,91.62,9600.0,71.499,71.5147,71.4288,71.499,9600.0
2014-01-30 11:05:00,91.62,91.72,91.51,91.71,14300.0,71.499,71.5771,71.4132,71.5693,14300.0
2014-01-30 11:10:00,91.71,91.88,91.7,91.85,24900.0,71.5693,71.7019,71.5615,71.6785,24900.0
2014-01-30 11:15:00,91.83,92.0,91.83,91.98,14800.0,71.6629,71.7956,71.6629,71.78,14800.0
2014-01-30 11:20:00,91.98,92.13,91.97,92.03,39200.0,71.78,71.897,71.7722,71.819,39200.0
2014-01-30 11:25:00,91.99,92.05,91.85,91.88,14900.0,71.7878,71.8346,71.6785,71.7019,14900.0
2014-01-30 11:30:00,91.88,92.1,91.88,92.09,13700.0,71.7019,71.8736,71.7019,71.8658,13700.0
2014-01-30 11:35:00,92.09,92.2,92.09,92.2,15300.0,71.8658,71.9517,71.8658,71.9517,15300.0
2014-01-30 11:40:00,92.2,92.41,92.2,92.26,24300.0,71.9517,72.1155,71.9517,71.9985,24300.0
2014-01-30 11:45:00,92.26,92.41,92.24,92.4,32000.0,71.9985,72.1155,71.9829,72.1077,32000.0
2014-01-30 11:50:00,92.38,92.38,92.27,92.33,23300.0,72.0921,72.0921,72.0063,72.0531,23300.0
2014-01-30 11:55:00,92.35,92.37,92.21,92.26,10900.0,72.0687,72.0843,71.9595,71.9985,10900.0
2014-01-30 12:00:00,92.26,92.4,92.26,92.4,26900.0,71.9985,72.1077,71.9985,72.1077,26900.0
2014-01-30 12:05:00,92.39,92.48,92.39,92.44,15800.0,72.0999,72.1702,72.0999,72.139,15800.0
2014-01-30 12:10:00,92.44,92.48,92.36,92.36,11500.0,72.139,72.1702,72.0765,72.0765,11500.0
2014-01-30 12:15:00,92.36,92.36,92.24,92.31,19600.0,72.0765,72.0765,71.9829,72.0375,19600.0
2014-01-30 12:20:00,92.3,92.43,92.27,92.43,10400.0,72.0297,72.1312,72.0063,72.1312,10400.0
2014-01-30 12:25:00,92.42,92.42,92.29,92.29,11900.0,72.1234,72.1234,72.0219,72.0219,11900.0
2014-01-30 12:30:00,92.28,92.31,92.25,92.25,10000.0,72.0141,72.0375,71.9907,71.9907,10000.0
2014-01-30 12:35:00,92.25,92.35,92.19,92.35,16500.0,71.9907,72.0687,71.9439,72.0687,16500.0
2014-01-30 12:40:00,92.38,92.42,92.32,92.38,10900.0,72.0921,72.1234,72.0453,72.0921,10900.0
2014-01-30 12:45:00,92.38,92.4,92.3,92.32,15000.0,72.0921,72.1077,72.0297,72.0453,15000.0
2014-01-30 12:50:00,92.33,92.33,92.18,92.18,16200.0,72.0531,72.0531,71.9361,71.9361,16200.0
2014-01-30 12:55:00,92.17,92.22,92.14,92.22,16100.0,71.9283,71.9673,71.9048,71.9673,16100.0
2014-01-30 13:00:00,92.22,92.25,92.21,92.24,9000.0,71.9673,71.9907,71.9595,71.9829,9000.0
2014-01-30 13:05:00,92.24,92.28,92.2,92.28,11000.0,71.9829,72.0141,71.9517,72.0141,11000.0
2014-01-30 13:10:00,92.26,92.27,92.21,92.25,19500.0,71.9985,72.0063,71.9595,71.9907,19500.0
2014-01-30 13:15:00,92.25,92.3,92.23,92.28,9800.0,71.9907,72.0297,71.9751,72.0141,9800.0
2014-01-30 13:20:00,92.28,92.35,92.26,92.34,7400.0,72.0141,72.0687,71.9985,72.0609,7400.0
2014-01-30 13:25:00,92.33,92.33,92.23,92.25,13200.0,72.0531,72.0531,71.9751,71.9907,13200.0
2014-01-30 13:30:00,92.26,92.32,92.24,92.26,17400.0,71.9985,72.0453,71.9829,71.9985,17400.0
2014-01-30 13:35:00,92.26,92.35,92.24,92.29,12100.0,71.9985,72.0687,71.9829,72.0219,12100.0
2014-01-30 13:40:00,92.29,92.4,92.29,92.38,22500.0,72.0219,72.1077,72.0219,72.0921,22500.0
2014-01-30 13:45:00,92.38,92.46,92.35,92.45,14400.0,72.0921,72.1546,72.0687,72.1468,14400.0
2014-01-30 13:50:00,92.46,92.56,92.46,92.47,17500.0,72.1546,72.2326,72.1546,72.1624,17500.0
2014-01-30 13:55:00,92.46,92.47,92.35,92.41,15000.0,72.1546,72.1624,72.0687,72.1155,15000.0
2014-01-30 14:00:00,92.41,92.41,92.32,92.33,8000.0,72.1155,72.1155,72.0453,72.0531,8000.0
2014-01-30 14:05:00,92.27,92.3,92.2,92.3,9900.0,72.0063,72.0297,71.9517,72.0297,9900.0
2014-01-30 14:10:00,92.3,92.32,92.21,92.21,10700.0,72.0297,72.0453,71.9595,71.9595,10700.0
2014-01-30 14:15:00,92.22,92.3,92.22,92.3,8200.0,71.9673,72.0297,71.9673,72.0297,8200.0
2014-01-30 14:20:00,92.31,92.47,92.31,92.44,15000.0,72.0375,72.1624,72.0375,72.139,15000.0
2014-01-30 14:25:00,92.44,92.52,92.42,92.51,26200.0,72.139,72.2014,72.1234,72.1936,26200.0
2014-01-30 14:30:00,92.51,92.57,92.47,92.51,13900.0,72.1936,72.2404,72.1624,72.1936,13900.0
2014-01-30 14:35:00,92.51,92.56,92.47,92.56,8900.0,72.1936,72.2326,72.1624,72.2326,8900.0
2014-01-30 14:40:00,92.56,92.6,92.52,92.59,19000.0,72.2326,72.2638,72.2014,72.256,19000.0
2014-01-30 14:45:00,92.58,92.59,92.52,92.57,14800.0,72.2482,72.256,72.2014,72.2404,14800.0
2014-01-30 14:50:00,92.55,92.7,92.52,92.68,16500.0,72.2248,72.3419,72.2014,72.3263,16500.0
2014-01-30 14:55:00,92.66,92.78,92.65,92.78,18600.0,72.3106,72.4043,72.3028,72.4043,18600.0
2014-01-30 15:00:00,92.76,92.91,92.73,92.87,27200.0,72.3887,72.5057,72.3653,72.4745,27200.0
2014-01-30 15:05:00,92.9,92.92,92.83,92.92,18300.0,72.4979,72.5135,72.4433,72.5135,18300.0
2014-01-30 15:10:00,92.91,93.01,92.89,93.01,37300.0,72.5057,72.5838,72.4901,72.5838,37300.0
2014-01-30 15:15:00,93.02,93.12,93.01,93.06,47700.0,72.5916,72.6696,72.5838,72.6228,47700.0
2014-01-30 15:20:00,93.06,93.12,92.99,93.06,52000.0,72.6228,72.6696,72.5682,72.6228,52000.0
2014-01-30 15:25:00,93.06,93.17,93.04,93.17,46600.0,72.6228,72.7086,72.6072,72.7086,46600.0
2014-01-30 15:30:00,93.17,93.27,92.92,92.92,56200.0,72.7086,72.7867,72.5135,72.5135,56200.0
2014-01-30 15:35:00,92.91,93.03,92.87,92.93,41800.0,72.5057,72.5994,72.4745,72.5213,41800.0
2014-01-30 15:40:00,92.95,93.03,92.92,92.93,47800.0,72.537,72.5994,72.5135,72.5213,47800.0
2014-01-30 15:45:00,92.93,92.98,92.71,92.72,50200.0,72.5213,72.5604,72.3497,72.3575,50200.0
2014-01-30 15:50:00,92.72,92.81,92.7,92.76,86000.0,72.3575,72.4277,72.3419,72.3887,86000.0
2014-01-30 15:55:00,92.75,92.8,92.65,92.76,124200.0,72.3809,72.4199,72.3028,72.3887,124200.0
2014-01-31 09:30:00,91.52,91.64,91.31,91.56,49700.0,71.421,71.5147,71.2571,71.4522,49700.0
2014-01-31 09:35:00,91.7,92.17,91.54,91.94,15700.0,71.5615,71.9283,71.4366,71.7488,15700.0
2014-01-31 09:40:00,91.87,92.2,91.65,92.03,20100.0,71.6941,71.9517,71.5225,71.819,20100.0
2014-01-31 09:45:00,92.04,92.3,91.67,92.3,30700.0,71.8268,72.0297,71.5381,72.0297,30700.0
2014-01-31 09:50:00,92.3,92.52,92.01,92.28,21100.0,72.0297,72.2014,71.8034,72.0141,21100.0
2014-01-31 09:55:00,92.17,92.17,91.77,91.79,19300.0,71.9283,71.9283,71.6161,71.6317,19300.0
2014-01-31 10:00:00,91.77,92.18,91.75,92.03,17600.0,71.6161,71.9361,71.6005,71.819,17600.0
2014-01-31 10:05:00,92.08,92.08,91.92,92.06,15500.0,71.858,71.858,71.7332,71.8424,15500.0
2014-01-31 10:10:00,92.06,92.12,92.0,92.03,13400.0,71.8424,71.8892,71.7956,71.819,13400.0
2014-01-31 10:15:00,92.05,92.07,91.87,92.0,14500.0,71.8346,71.8502,71.6941,71.7956,14500.0
2014-01-31 10:20:00,92.0,92.05,91.92,92.01,24200.0,71.7956,71.8346,71.7332,71.8034,24200.0
2014-01-31 10:25:00,92.0,92.04,91.93,91.99,26300.0,71.7956,71.8268,71.741,71.7878,26300.0
2014-01-31 10:30:00,91.97,92.06,91.9,91.98,25200.0,71.7722,71.8424,71.7176,71.78,25200.0
2014-01-31 10:35:00,91.94,92.12,91.93,92.1,42800.0,71.7488,71.8892,71.741,71.8736,42800.0
2014-01-31 10:40:00,92.11,92.23,92.0,92.07,33600.0,71.8814,71.9751,71.7956,71.8502,33600.0
2014-01-31 10:45:00,92.1,92.44,92.1,92.44,46400.0,71.8736,72.139,71.8736,72.139,46400.0
2014-01-31 10:50:00,92.43,92.55,92.27,92.27,23300.0,72.1312,72.2248,72.0063,72.0063,23300.0
2014-01-31 10:55:00,92.27,92.39,92.21,92.34,14500.0,72.0063,72.0999,71.9595,72.0609,14500.0
2014-01-31 11:00:00,92.35,92.47,92.29,92.47,10900.0,72.0687,72.1624,72.0219,72.1624,10900.0
2014-01-31 11:05:00,92.48,92.63,92.41,92.62,23100.0,72.1702,72.2872,72.1155,72.2794,23100.0
2014-01-31 11:10:00,92.62,92.63,92.37,92.41,14000.0,72.2794,72.2872,72.0843,72.1155,14000.0
2014-01-31 11:15:00,92.41,92.59,92.27,92.27,21800.0,72.1155,72.256,72.0063,72.0063,21800.0
2014-01-31 11:20:00,92.25,92.56,92.25,92.56,10000.0,71.9907,72.2326,71.9907,72.2326,10000.0
2014-01-31 11:25:00,92.55,92.64,92.48,92.55,18400.0,72.2248,72.295,72.1702,72.2248,18400.0
2014-01-31 11:30:00,92.59,92.62,92.41,92.43,9800.0,72.256,72.2794,72.1155,72.1312,9800.0
2014-01-31 11:35:00,92.44,92.45,92.24,92.45,11700.0,72.139,72.1468,71.9829,72.1468,11700.0
2014-01-31 11:40:00,92.45,92.45,92.33,92.45,9800.0,72.1468,72.1468,72.0531,72.1468,9800.0
2014-01-31 11:45:00,92.46,92.58,92.46,92.47,8900.0,72.1546,72.2482,72.1546,72.1624,8900.0
2014-01-31 11:50:00,92.42,92.61,92.41,92.47,11400.0,72.1234,72.2716,72.1155,72.1624,11400.0
2014-01-31 11:55:00,92.48,92.59,92.45,92.59,7400.0,72.1702,72.256,72.1468,72.256,7400.0
2014-01-31 12:00:00,92.59,92.75,92.59,92.67,18000.0,72.256,72.3809,72.256,72.3184,18000.0
2014-01-31 12:05:00,92.7,92.76,92.6,92.74,9300.0,72.3419,72.3887,72.2638,72.3731,9300.0
2014-01-31 12:10:00,92.74,92.83,92.64,92.66,25200.0,72.3731,72.4433,72.295,72.3106,25200.0
2014-01-31 12:15:00,92.65,92.66,92.58,92.58,11300.0,72.3028,72.3106,72.2482,72.2482,11300.0
2014-01-31 12:20:00,92.58,92.69,92.57,92.58,7300.0,72.2482,72.3341,72.2404,72.2482,7300.0
2014-01-31 12:25:00,92.58,92.7,92.55,92.7,8800.0,72.2482,72.3419,72.2248,72.3419,8800.0
2014-01-31 12:30:00,92.72,92.73,92.56,92.65,15200.0,72.3575,72.3653,72.2326,72.3028,15200.0
2014-01-31 12:35:00,92.62,92.65,92.56,92.59,15100.0,72.2794,72.3028,72.2326,72.256,15100.0
2014-01-31 12:40:00,92.59,92.62,92.5,92.51,16100.0,72.256,72.2794,72.1858,72.1936,16100.0
2014-01-31 12:45:00,92.56,92.74,92.56,92.68,9800.0,72.2326,72.3731,72.2326,72.3263,9800.0
2014-01-31 12:50:00,92.68,92.71,92.65,92.71,10300.0,72.3263,72.3497,72.3028,72.3497,10300.0
2014-01-31 12:55:00,92.7,92.73,92.65,92.69,11800.0,72.3419,72.3653,72.3028,72.3341,11800.0
2014-01-31 13:00:00,92.68,92.78,92.68,92.68,10000.0,72.3263,72.4043,72.3263,72.3263,10000.0
2014-01-31 13:05:00,92.66,92.71,92.61,92.7,14700.0,72.3106,72.3497,72.2716,72.3419,14700.0
2014-01-31 13:10:00,92.7,92.78,92.66,92.78,8400.0,72.3419,72.4043,72.3106,72.4043,8400.0
2014-01-31 13:15:00,92.78,92.81,92.64,92.65,13600.0,72.4043,72.4277,72.295,72.3028,13600.0
2014-01-31 13:20:00,92.63,92.69,92.6,92.69,6900.0,72.2872,72.3341,72.2638,72.3341,6900.0
2014-01-31 13:25:00,92.67,92.76,92.65,92.72,12400.0,72.3184,72.3887,72.3028,72.3575,12400.0
2014-01-31 13:30:00,92.73,92.79,92.64,92.69,5900.0,72.3653,72.4121,72.295,72.3341,5900.0
2014-01-31 13:35:00,92.69,92.75,92.66,92.75,7100.0,72.3341,72.3809,72.3106,72.3809,7100.0
2014-01-31 13:40:00,92.74,92.83,92.74,92.76,14800.0,72.3731,72.4433,72.3731,72.3887,14800.0
2014-01-31 13:45:00,92.76,92.93,92.72,92.91,18300.0,72.3887,72.5213,72.3575,72.5057,18300.0
2014-01-31 13:50:00,92.91,93.12,92.91,93.12,15100.0,72.5057,72.6696,72.5057,72.6696,15100.0
2014-01-31 13:55:00,93.12,93.21,93.07,93.21,21700.0,72.6696,72.7399,72.6306,72.7399,21700.0
2014-01-31 14:00:00,93.21,93.28,93.17,93.22,16200.0,72.7399,72.7945,72.7086,72.7477,16200.0
2014-01-31 14:05:00,93.22,93.22,93.11,93.12,17800.0,72.7477,72.7477,72.6618,72.6696,17800.0
2014-01-31 14:10:00,93.11,93.12,92.95,92.98,13900.0,72.6618,72.6696,72.537,72.5604,13900.0
2014-01-31 14:15:00,92.98,93.0,92.93,92.94,10600.0,72.5604,72.576,72.5213,72.5292,10600.0
2014-01-31 14:20:00,92.95,92.99,92.9,92.97,10900.0,72.537,72.5682,72.4979,72.5526,10900.0
2014-01-31 14:25:00,92.99,93.03,92.94,93.03,28500.0,72.5682,72.5994,72.5292,72.5994,28500.0
2014-01-31 14:30:00,93.04,93.1,92.97,92.99,10200.0,72.6072,72.654,72.5526,72.5682,10200.0
2014-01-31 14:35:00,92.96,93.15,92.92,93.11,65600.0,72.5448,72.693,72.5135,72.6618,65600.0
2014-01-31 14:40:00,93.1,93.21,93.06,93.21,15500.0,72.654,72.7399,72.6228,72.7399,15500.0
2014-01-31 14:45:00,93.24,93.28,93.18,93.23,12400.0,72.7633,72.7945,72.7164,72.7555,12400.0
2014-01-31 14:50:00,93.22,93.22,92.95,92.95,15800.0,72.7477,72.7477,72.537,72.537,15800.0
2014-01-31 14:55:00,92.95,93.1,92.95,93.08,16600.0,72.537,72.654,72.537,72.6384,16600.0
2014-01-31 15:00:00,93.08,93.08,92.92,93.04,20300.0,72.6384,72.6384,72.5135,72.6072,20300.0
2014-01-31 15:05:00,93.04,93.05,92.87,92.87,13200.0,72.6072,72.615,72.4745,72.4745,13200.0
2014-01-31 15:10:00,92.88,92.92,92.83,92.88,19600.0,72.4823,72.5135,72.4433,72.4823,19600.0
2014-01-31 15:15:00,92.86,92.92,92.74,92.75,24100.0,72.4667,72.5135,72.3731,72.3809,24100.0
2014-01-31 15:20:00,92.75,92.86,92.71,92.86,15900.0,72.3809,72.4667,72.3497,72.4667,15900.0
2014-01-31 15:25:00,92.87,92.92,92.81,92.88,21200.0,72.4745,72.5135,72.4277,72.4823,21200.0
2014-01-31 15:30:00,92.87,92.96,92.85,92.93,28400.0,72.4745,72.5448,72.4589,72.5213,28400.0
2014-01-31 15:35:00,92.93,92.95,92.75,92.8,36600.0,72.5213,72.537,72.3809,72.4199,36600.0
2014-01-31 15:40:00,92.81,92.85,92.66,92.8,45900.0,72.4277,72.4589,72.3106,72.4199,45900.0
2014-01-31 15:45:00,92.81,92.81,92.6,92.68,63500.0,72.4277,72.4277,72.2638,72.3263,63500.0
2014-01-31 15:50:00,92.69,92.77,92.67,92.75,73800.0,72.3341,72.3965,72.3184,72.3809,73800.0
2014-01-31 15:55:00,92.76,92.8,92.56,92.66,177800.0,72.3887,72.4199,72.2326,72.3106,177800.0
2014-02-03 09:30:00,93.13,93.43,93.06,93.33,73200.0,72.6774,72.9115,72.6228,72.8335,73200.0
2014-02-03 09:35:00,93.39,93.7,93.19,93.35,36900.0,72.8803,73.1222,72.7242,72.8491,36900.0
2014-02-03 09:40:00,93.37,93.41,93.08,93.23,35600.0,72.8647,72.8959,72.6384,72.7555,35600.0
2014-02-03 09:45:00,93.15,93.3,92.84,92.84,18500.0,72.693,72.8101,72.4511,72.4511,18500.0
2014-02-03 09:50:00,92.84,93.18,92.84,93.12,31000.0,72.4511,72.7164,72.4511,72.6696,31000.0
2014-02-03 09:55:00,93.12,93.14,92.88,92.88,18100.0,72.6696,72.6852,72.4823,72.4823,18100.0
2014-02-03 10:00:00,92.87,92.9,92.31,92.44,31000.0,72.4745,72.4979,72.0375,72.139,31000.0
2014-02-03 10:05:00,92.48,92.83,92.4,92.7,31800.0,72.1702,72.4433,72.1077,72.3419,31800.0
2014-02-03 10:10:00,92.7,92.72,91.98,92.09,15500.0,72.3419,72.3575,71.78,71.8658,15500.0
2014-02-03 10:15:00,92.15,92.23,91.86,91.94,16800.0,71.9126,71.9751,71.6863,71.7488,16800.0
2014-02-03 10:20:00,91.9,92.01,91.72,91.86,15000.0,71.7176,71.8034,71.5771,71.6863,15000.0
2014-02-03 10:25:00,91.8,91.95,91.74,91.93,11800.0,71.6395,71.7566,71.5927,71.741,11800.0
2014-02-03 10:30:00,91.91,91.91,91.77,91.79,11700.0,71.7254,71.7254,71.6161,71.6317,11700.0
2014-02-03 10:35:00,91.78,91.96,91.72,91.95,16200.0,71.6239,71.7644,71.5771,71.7566,16200.0
2014-02-03 10:40:00,91.99,92.05,91.92,91.95,13400.0,71.7878,71.8346,71.7332,71.7566,13400.0
2014-02-03 10:45:00,91.98,92.01,91.87,91.87,9300.0,71.78,71.8034,71.6941,71.6941,9300.0
2014-02-03 10:50:00,91.85,91.89,91.56,91.61,13300.0,71.6785,71.7097,71.4522,71.4912,13300.0
2014-02-03 10:55:00,91.59,91.74,91.58,91.66,13000.0,71.4756,71.5927,71.4678,71.5303,13000.0
2014-02-03 11:00:00,91.65,91.66,91.38,91.38,25200.0,71.5225,71.5303,71.3117,71.3117,25200.0
2014-02-03 11:05:00,91.38,91.49,91.31,91.33,18400.0,71.3117,71.3976,71.2571,71.2727,18400.0
2014-02-03 11:10:00,91.32,91.36,91.11,91.11,30500.0,71.2649,71.2961,71.101,71.101,30500.0
2014-02-03 11:15:00,91.15,91.17,90.96,91.07,39000.0,71.1323,71.1479,70.984,71.0698,39000.0
2014-02-03 11:20:00,91.06,91.08,90.96,91.06,23800.0,71.062,71.0776,70.984,71.062,23800.0
2014-02-03 11:25:00,91.05,91.15,90.9,90.91,23700.0,71.0542,71.1323,70.9372,70.945,23700.0
2014-02-03 11:30:00,90.89,91.15,90.87,91.14,28000.0,70.9294,71.1323,70.9138,71.1245,28000.0
2014-02-03 11:35:00,91.12,91.3,91.02,91.12,21100.0,71.1088,71.2493,71.0308,71.1088,21100.0
2014-02-03 11:40:00,91.13,91.16,90.99,91.0,20200.0,71.1167,71.1401,71.0074,71.0152,20200.0
2014-02-03 11:45:00,90.98,91.0,90.82,90.9,32900.0,70.9996,71.0152,70.8747,70.9372,32900.0
2014-02-03 11:50:00,90.89,91.07,90.86,91.07,24600.0,70.9294,71.0698,70.9059,71.0698,24600.0
2014-02-03 11:55:00,91.07,91.09,90.65,90.7,26900.0,71.0698,71.0854,70.7421,70.7811,26900.0
2014-02-03 12:00:00,90.71,90.72,90.36,90.36,45400.0,70.7889,70.7967,70.5158,70.5158,45400.0
2014-02-03 12:05:00,90.36,90.38,90.3,90.36,56300.0,70.5158,70.5314,70.4689,70.5158,56300.0
2014-02-03 12:10:00,90.35,90.55,90.24,90.55,33500.0,70.508,70.664,70.4221,70.664,33500.0
2014-02-03 12:15:00,90.54,90.54,90.41,90.48,39300.0,70.6562,70.6562,70.5548,70.6094,39300.0
2014-02-03 12:20:00,90.46,90.62,90.4,90.62,33200.0,70.5938,70.7187,70.547,70.7187,33200.0
2014-02-03 12:25:00,90.6,90.67,90.52,90.56,21800.0,70.703,70.7577,70.6406,70.6718,21800.0
2014-02-03 12:30:00,90.55,90.58,90.47,90.52,37900.0,70.664,70.6874,70.6016,70.6406,37900.0
2014-02-03 12:35:00,90.53,90.54,90.36,90.36,18300.0,70.6484,70.6562,70.5158,70.5158,18300.0
2014-02-03 12:40:00,90.4,90.55,90.4,90.52,17200.0,70.547,70.664,70.547,70.6406,17200.0
2014-02-03 12:45:00,90.53,90.73,90.53,90.72,33300.0,70.6484,70.8045,70.6484,70.7967,33300.0
2014-02-03 12:50:00,90.72,90.72,90.62,90.66,18900.0,70.7967,70.7967,70.7187,70.7499,18900.0
2014-02-03 12:55:00,90.66,90.68,90.5,90.51,11600.0,70.7499,70.7655,70.625,70.6328,11600.0
2014-02-03 13:00:00,90.48,90.51,90.2,90.2,25300.0,70.6094,70.6328,70.3909,70.3909,25300.0
2014-02-03 13:05:00,90.2,90.27,90.13,90.25,47100.0,70.3909,70.4455,70.3363,70.4299,47100.0
2014-02-03 13:10:00,90.25,90.32,90.2,90.21,11700.0,70.4299,70.4845,70.3909,70.3987,11700.0
2014-02-03 13:15:00,90.2,90.24,90.11,90.14,22600.0,70.3909,70.4221,70.3207,70.3441,22600.0
2014-02-03 13:20:00,90.15,90.28,90.1,90.18,27100.0,70.3519,70.4533,70.3129,70.3753,27100.0
2014-02-03 13:25:00,90.17,90.18,89.89,89.89,44000.0,70.3675,70.3753,70.149,70.149,44000.0
2014-02-03 13:30:00,89.88,90.21,89.86,90.13,19400.0,70.1412,70.3987,70.1256,70.3363,19400.0
2014-02-03 13:35:00,90.09,90.09,89.86,89.86,10100.0,70.3051,70.3051,70.1256,70.1256,10100.0
2014-02-03 13:40:00,89.85,89.91,89.76,89.83,22100.0,70.1178,70.1646,70.0475,70.1022,22100.0
2014-02-03 13:45:00,89.83,89.83,89.57,89.64,26200.0,70.1022,70.1022,69.8992,69.9539,26200.0
2014-02-03 13:50:00,89.64,89.7,89.57,89.66,28800.0,69.9539,70.0007,69.8992,69.9695,28800.0
2014-02-03 13:55:00,89.66,90.24,89.65,89.83,58500.0,69.9695,70.4221,69.9617,70.1022,58500.0
2014-02-03 14:00:00,89.8,89.96,89.76,89.95,24500.0,70.0787,70.2036,70.0475,70.1958,24500.0
2014-02-03 14:05:00,89.94,90.02,89.93,89.97,21100.0,70.188,70.2504,70.1802,70.2114,21100.0
2014-02-03 14:10:00,89.99,90.09,89.99,90.09,25500.0,70.227,70.3051,70.227,70.3051,25500.0
2014-02-03 14:15:00,90.09,90.13,90.03,90.11,33200.0,70.3051,70.3363,70.2582,70.3207,33200.0
2014-02-03 14:20:00,90.08,90.08,89.94,90.01,45800.0,70.2972,70.2972,70.188,70.2426,45800.0
2014-02-03 14:25:00,90.02,90.07,89.98,90.02,29500.0,70.2504,70.2894,70.2192,70.2504,29500.0
2014-02-03 14:30:00,90.04,90.08,89.9,89.9,50100.0,70.266,70.2972,70.1568,70.1568,50100.0
2014-02-03 14:35:00,89.9,89.97,89.81,89.87,20400.0,70.1568,70.2114,70.0865,70.1334,20400.0
2014-02-03 14:40:00,89.89,89.98,89.8,89.83,17800.0,70.149,70.2192,70.0787,70.1022,17800.0
2014-02-03 14:45:00,89.82,89.82,89.71,89.73,24900.0,70.0943,70.0943,70.0085,70.0241,24900.0
2014-02-03 14:50:00,89.73,89.81,89.62,89.64,21500.0,70.0241,70.0865,69.9383,69.9539,21500.0
2014-02-03 14:55:00,89.62,89.68,89.58,89.6,28700.0,69.9383,69.9851,69.9071,69.9227,28700.0
2014-02-03 15:00:00,89.58,89.64,89.54,89.57,28600.0,69.9071,69.9539,69.8758,69.8992,28600.0
2014-02-03 15:05:00,89.58,89.63,89.47,89.63,42800.0,69.9071,69.9461,69.8212,69.9461,42800.0
2014-02-03 15:10:00,89.62,89.71,89.51,89.7,38300.0,69.9383,70.0085,69.8524,70.0007,38300.0
2014-02-03 15:15:00,89.72,89.76,89.64,89.73,49300.0,70.0163,70.0475,69.9539,70.0241,49300.0
2014-02-03 15:20:00,89.74,89.75,89.58,89.59,38000.0,70.0319,70.0397,69.9071,69.9149,38000.0
2014-02-03 15:25:00,89.6,89.69,89.54,89.65,39500.0,69.9227,69.9929,69.8758,69.9617,39500.0
2014-02-03 15:30:00,89.66,89.77,89.65,89.69,71700.0,69.9695,70.0553,69.9617,69.9929,71700.0
2014-02-03 15:35:00,89.68,89.74,89.64,89.67,54100.0,69.9851,70.0319,69.9539,69.9773,54100.0
2014-02-03 15:40:00,89.67,89.69,89.59,89.61,61400.0,69.9773,69.9929,69.9149,69.9305,61400.0
2014-02-03 15:45:00,89.61,89.65,89.46,89.52,95900.0,69.9305,69.9617,69.8134,69.8602,95900.0
2014-02-03 15:50:00,89.53,89.64,89.46,89.64,91500.0,69.868,69.9539,69.8134,69.9539,91500.0
2014-02-03 15:55:00,89.64,89.7,89.47,89.58,132400.0,69.9539,70.0007,69.8212,69.9071,132400.0
2014-02-04 09:30:00,91.23,92.5,90.63,91.1,524200.0,71.1947,72.1858,70.7265,71.0932,524200.0
2014-02-04 09:35:00,91.15,91.77,90.98,91.06,198700.0,71.1323,71.6161,70.9996,71.062,198700.0
2014-02-04 09:40:00,91.12,91.19,90.55,91.1,156500.0,71.1088,71.1635,70.664,71.0932,156500.0
2014-02-04 09:45:00,91.11,91.24,90.9,91.15,92400.0,71.101,71.2025,70.9372,71.1323,92400.0
2014-02-04 09:50:00,91.17,91.74,91.08,91.32,183700.0,71.1479,71.5927,71.0776,71.2649,183700.0
2014-02-04 09:55:00,91.34,91.56,91.25,91.38,123400.0,71.2805,71.4522,71.2103,71.3117,123400.0
2014-02-04 10:00:00,91.44,92.36,91.42,91.7,174900.0,71.3586,72.0765,71.343,71.5615,174900.0
2014-02-04 10:05:00,91.69,92.12,91.65,91.85,144300.0,71.5537,71.8892,71.5225,71.6785,144300.0
2014-02-04 10:10:00,91.85,92.37,91.82,92.15,131000.0,71.6785,72.0843,71.6551,71.9126,131000.0
2014-02-04 10:15:00,92.18,92.25,91.71,91.88,219400.0,71.9361,71.9907,71.5693,71.7019,219400.0
2014-02-04 10:20:00,91.84,91.84,91.28,91.5,112500.0,71.6707,71.6707,71.2337,71.4054,112500.0
2014-02-04 10:25:00,91.49,91.77,91.45,91.65,186000.0,71.3976,71.6161,71.3664,71.5225,186000.0
2014-02-04 10:30:00,91.65,91.69,91.32,91.54,140700.0,71.5225,71.5537,71.2649,71.4366,140700.0
2014-02-04 10:35:00,91.53,91.62,91.3,91.33,151500.0,71.4288,71.499,71.2493,71.2727,151500.0
2014-02-04 10:40:00,91.33,91.36,91.13,91.14,115200.0,71.2727,71.2961,71.1167,71.1245,115200.0
2014-02-04 10:45:00,91.11,91.39,91.11,91.34,115300.0,71.101,71.3196,71.101,71.2805,115300.0
2014-02-04 10:50:00,91.34,91.49,91.2,91.37,100400.0,71.2805,71.3976,71.1713,71.3039,100400.0
2014-02-04 10:55:00,91.35,91.4,91.11,91.2,127700.0,71.2883,71.3274,71.101,71.1713,127700.0
2014-02-04 11:00:00,91.17,91.28,91.13,91.19,135600.0,71.1479,71.2337,71.1167,71.1635,135600.0
2014-02-04 11:05:00,91.17,91.25,91.06,91.18,158700.0,71.1479,71.2103,71.062,71.1557,158700.0
2014-02-04 11:10:00,91.16,91.26,91.05,91.23,39200.0,71.1401,71.2181,71.0542,71.1947,39200.0
2014-02-04 11:15:00,91.2,91.24,91.09,91.21,56400.0,71.1713,71.2025,71.0854,71.1791,56400.0
2014-02-04 11:20:00,91.21,91.22,91.11,91.17,67500.0,71.1791,71.1869,71.101,71.1479,67500.0
2014-02-04 11:25:00,91.15,91.21,91.01,91.14,124300.0,71.1323,71.1791,71.023,71.1245,124300.0
2014-02-04 11:30:00,91.15,91.2,91.04,91.14,69000.0,71.1323,71.1713,71.0464,71.1245,69000.0
2014-02-04 11:35:00,91.15,91.44,91.14,91.15,79600.0,71.1323,71.3586,71.1245,71.1323,79600.0
2014-02-04 11:40:00,91.14,91.23,91.04,91.19,60900.0,71.1245,71.1947,71.0464,71.1635,60900.0
2014-02-04 11:45:00,91.23,91.38,91.22,91.26,54900.0,71.1947,71.3117,71.1869,71.2181,54900.0
2014-02-04 11:50:00,91.25,91.29,91.2,91.2,36500.0,71.2103,71.2415,71.1713,71.1713,36500.0
2014-02-04 11:55:00,91.24,91.26,91.18,91.23,39900.0,71.2025,71.2181,71.1557,71.1947,39900.0
2014-02-04 12:00:00,91.25,91.61,91.25,91.61,55000.0,71.2103,71.4912,71.2103,71.4912,55000.0
2014-02-04 12:05:00,91.62,91.73,91.45,91.5,49500.0,71.499,71.5849,71.3664,71.4054,49500.0
2014-02-04 12:10:00,91.47,91.64,91.39,91.57,50100.0,71.382,71.5147,71.3196,71.46,50100.0
2014-02-04 12:15:00,91.57,91.75,91.53,91.74,57100.0,71.46,71.6005,71.4288,71.5927,57100.0
2014-02-04 12:20:00,91.75,92.39,91.73,92.27,128400.0,71.6005,72.0999,71.5849,72.0063,128400.0
2014-02-04 12:25:00,92.26,92.4,91.94,91.94,116700.0,71.9985,72.1077,71.7488,71.7488,116700.0
2014-02-04 12:30:00,91.95,92.31,91.89,92.17,62200.0,71.7566,72.0375,71.7097,71.9283,62200.0
2014-02-04 12:35:00,92.17,92.17,91.84,91.85,54800.0,71.9283,71.9283,71.6707,71.6785,54800.0
2014-02-04 12:40:00,91.86,91.94,91.76,91.89,50900.0,71.6863,71.7488,71.6083,71.7097,50900.0
2014-02-04 12:45:00,91.89,91.99,91.78,91.97,54700.0,71.7097,71.7878,71.6239,71.7722,54700.0
2014-02-04 12:50:00,91.99,92.09,91.89,92.05,33500.0,71.7878,71.8658,71.7097,71.8346,33500.0
2014-02-04 12:55:00,92.05,92.09,91.95,91.95,29100.0,71.8346,71.8658,71.7566,71.7566,29100.0
2014-02-04 13:00:00,91.95,92.14,91.9,92.03,34100.0,71.7566,71.9048,71.7176,71.819,34100.0
2014-02-04 13:05:00,92.01,92.03,91.92,91.96,53800.0,71.8034,71.819,71.7332,71.7644,53800.0
2014-02-04 13:10:00,91.97,92.0,91.57,91.58,49000.0,71.7722,71.7956,71.46,71.4678,49000.0
2014-02-04 13:15:00,91.59,91.63,91.46,91.47,53100.0,71.4756,71.5068,71.3742,71.382,53100.0
2014-02-04 13:20:00,91.47,91.65,91.37,91.48,46200.0,71.382,71.5225,71.3039,71.3898,46200.0
2014-02-04 13:25:00,91.48,91.65,91.46,91.58,56600.0,71.3898,71.5225,71.3742,71.4678,56600.0
2014-02-04 13:30:00,91.55,91.72,91.52,91.54,73700.0,71.4444,71.5771,71.421,71.4366,73700.0
2014-02-04 13:35:00,91.51,91.53,91.22,91.5,48100.0,71.4132,71.4288,71.1869,71.4054,48100.0
2014-02-04 13:40:00,91.47,91.6,91.43,91.52,28900.0,71.382,71.4834,71.3508,71.421,28900.0
2014-02-04 13:45:00,91.52,91.56,91.29,91.32,41300.0,71.421,71.4522,71.2415,71.2649,41300.0
2014-02-04 13:50:00,91.31,91.43,91.21,91.34,56900.0,71.2571,71.3508,71.1791,71.2805,56900.0
2014-02-04 13:55:00,91.34,91.45,91.3,91.36,84500.0,71.2805,71.3664,71.2493,71.2961,84500.0
2014-02-04 14:00:00,91.36,91.58,91.35,91.51,49900.0,71.2961,71.4678,71.2883,71.4132,49900.0
2014-02-04 14:05:00,91.5,91.78,91.5,91.78,59800.0,71.4054,71.6239,71.4054,71.6239,59800.0
2014-02-04 14:10:00,91.76,91.95,91.7,91.9,99600.0,71.6083,71.7566,71.5615,71.7176,99600.0
2014-02-04 14:15:00,91.89,92.08,91.79,91.89,62000.0,71.7097,71.858,71.6317,71.7097,62000.0
2014-02-04 14:20:00,91.89,91.98,91.74,91.87,48400.0,71.7097,71.78,71.5927,71.6941,48400.0
2014-02-04 14:25:00,91.87,91.91,91.65,91.69,44100.0,71.6941,71.7254,71.5225,71.5537,44100.0
2014-02-04 14:30:00,91.69,91.89,91.56,91.74,44200.0,71.5537,71.7097,71.4522,71.5927,44200.0
2014-02-04 14:35:00,91.75,91.83,91.62,91.62,67300.0,71.6005,71.6629,71.499,71.499,67300.0
2014-02-04 14:40:00,91.64,92.03,91.64,91.77,69700.0,71.5147,71.819,71.5147,71.6161,69700.0
2014-02-04 14:45:00,91.78,91.97,91.78,91.91,29800.0,71.6239,71.7722,71.6239,71.7254,29800.0
2014-02-04 14:50:00,91.93,91.95,91.71,91.83,38000.0,71.741,71.7566,71.5693,71.6629,38000.0
2014-02-04 14:55:00,91.84,91.95,91.75,91.9,73800.0,71.6707,71.7566,71.6005,71.7176,73800.0
2014-02-04 15:00:00,91.91,91.95,91.85,91.86,57300.0,71.7254,71.7566,71.6785,71.6863,57300.0
2014-02-04 15:05:00,91.85,91.89,91.79,91.84,47800.0,71.6785,71.7097,71.6317,71.6707,47800.0
2014-02-04 15:10:00,91.86,91.89,91.77,91.8,51400.0,71.6863,71.7097,71.6161,71.6395,51400.0
2014-02-04 15:15:00,91.8,91.82,91.52,91.73,50800.0,71.6395,71.6551,71.421,71.5849,50800.0
2014-02-04 15:20:00,91.74,91.9,91.64,91.66,79800.0,71.5927,71.7176,71.5147,71.5303,79800.0
2014-02-04 15:25:00,91.67,91.68,91.32,91.33,56500.0,71.5381,71.5459,71.2649,71.2727,56500.0
2014-02-04 15:30:00,91.33,91.58,91.26,91.48,100300.0,71.2727,71.4678,71.2181,71.3898,100300.0
2014-02-04 15:35:00,91.49,91.69,91.45,91.61,86200.0,71.3976,71.5537,71.3664,71.4912,86200.0
2014-02-04 15:40:00,91.62,91.76,91.58,91.58,114400.0,71.499,71.6083,71.4678,71.4678,114400.0
2014-02-04 15:45:00,91.58,91.82,91.58,91.67,146500.0,71.4678,71.6551,71.4678,71.5381,146500.0
2014-02-04 15:50:00,91.67,91.9,91.64,91.81,144900.0,71.5381,71.7176,71.5147,71.6473,144900.0
2014-02-04 15:55:00,91.82,91.96,91.66,91.79,279600.0,71.6551,71.7644,71.5303,71.6317,279600.0
2014-02-05 09:30:00,91.39,91.61,91.04,91.09,69900.0,71.7393,71.912,71.4645,71.5038,69900.0
2014-02-05 09:35:00,91.12,91.38,90.94,91.33,25900.0,71.5273,71.7314,71.386,71.6922,25900.0
2014-02-05 09:40:00,91.27,91.27,90.83,90.99,12300.0,71.6451,71.6451,71.2997,71.4253,12300.0
2014-02-05 09:45:00,91.0,91.0,90.5,90.58,39000.0,71.4331,71.4331,71.0406,71.1034,39000.0
2014-02-05 09:50:00,90.63,90.73,90.58,90.73,19400.0,71.1427,71.2212,71.1034,71.2212,19400.0
2014-02-05 09:55:00,90.69,90.69,90.43,90.53,18400.0,71.1898,71.1898,70.9857,71.0642,18400.0
2014-02-05 10:00:00,90.6,91.33,90.6,90.99,23600.0,71.1191,71.6922,71.1191,71.4253,23600.0
2014-02-05 10:05:00,91.03,91.05,90.74,90.74,24300.0,71.4567,71.4724,71.229,71.229,24300.0
2014-02-05 10:10:00,90.77,90.84,90.36,90.45,52400.0,71.2526,71.3075,70.9307,71.0014,52400.0
2014-02-05 10:15:00,90.45,90.46,90.28,90.39,69500.0,71.0014,71.0092,70.8679,70.9543,69500.0
2014-02-05 10:20:00,90.43,90.43,89.91,89.92,45300.0,70.9857,70.9857,70.5775,70.5853,45300.0
2014-02-05 10:25:00,89.95,90.42,89.95,90.32,28000.0,70.6089,70.9778,70.6089,70.8993,28000.0
2014-02-05 10:30:00,90.29,90.82,90.17,90.79,31400.0,70.8758,71.2918,70.7816,71.2683,31400.0
2014-02-05 10:35:00,90.77,90.81,90.68,90.8,17700.0,71.2526,71.284,71.1819,71.2761,17700.0
2014-02-05 10:40:00,90.81,90.99,90.8,90.85,30900.0,71.284,71.4253,71.2761,71.3154,30900.0
2014-02-05 10:45:00,90.83,90.88,90.64,90.84,24000.0,71.2997,71.3389,71.1505,71.3075,24000.0
2014-02-05 10:50:00,90.8,90.9,90.68,90.75,18200.0,71.2761,71.3546,71.1819,71.2369,18200.0
2014-02-05 10:55:00,90.72,90.87,90.64,90.72,31500.0,71.2133,71.3311,71.1505,71.2133,31500.0
2014-02-05 11:00:00,90.74,90.85,90.63,90.67,28400.0,71.229,71.3154,71.1427,71.1741,28400.0
2014-02-05 11:05:00,90.67,90.83,90.52,90.82,39900.0,71.1741,71.2997,71.0563,71.2918,39900.0
2014-02-05 11:10:00,90.82,90.92,90.78,90.87,46800.0,71.2918,71.3703,71.2604,71.3311,46800.0
2014-02-05 11:15:00,90.87,91.0,90.81,90.81,14800.0,71.3311,71.4331,71.284,71.284,14800.0
2014-02-05 11:20:00,90.81,90.98,90.81,90.92,15800.0,71.284,71.4174,71.284,71.3703,15800.0
2014-02-05 11:25:00,90.9,91.09,90.85,91.09,44800.0,71.3546,71.5038,71.3154,71.5038,44800.0
2014-02-05 11:30:00,91.11,91.15,90.97,91.04,17600.0,71.5195,71.5509,71.4096,71.4645,17600.0
2014-02-05 11:35:00,91.04,91.1,90.99,91.02,29600.0,71.4645,71.5116,71.4253,71.4488,29600.0
2014-02-05 11:40:00,91.0,91.08,90.98,91.03,13700.0,71.4331,71.4959,71.4174,71.4567,13700.0
2014-02-05 11:45:00,91.03,91.31,91.03,91.29,17400.0,71.4567,71.6765,71.4567,71.6608,17400.0
2014-02-05 11:50:00,91.3,91.48,91.3,91.42,15900.0,71.6686,71.8099,71.6686,71.7628,15900.0
2014-02-05 11:55:00,91.44,91.52,91.33,91.47,15500.0,71.7785,71.8413,71.6922,71.8021,15500.0
2014-02-05 12:00:00,91.45,91.62,91.45,91.52,18900.0,71.7864,71.9198,71.7864,71.8413,18900.0
2014-02-05 12:05:00,91.52,91.64,91.44,91.44,41800.0,71.8413,71.9355,71.7785,71.7785,41800.0
2014-02-05 12:10:00,91.44,91.55,91.42,91.52,46000.0,71.7785,71.8649,71.7628,71.8413,46000.0
2014-02-05 12:15:00,91.53,91.59,91.4,91.54,67500.0,71.8492,71.8963,71.7471,71.857,67500.0
2014-02-05 12:20:00,91.54,91.64,91.51,91.62,36000.0,71.857,71.9355,71.8335,71.9198,36000.0
2014-02-05 12:25:00,91.6,91.65,91.44,91.45,43200.0,71.9041,71.9434,71.7785,71.7864,43200.0
2014-02-05 12:30:00,91.45,91.55,91.38,91.42,25600.0,71.7864,71.8649,71.7314,71.7628,25600.0
2014-02-05 12:35:00,91.42,91.49,91.34,91.34,16600.0,71.7628,71.8178,71.7,71.7,16600.0
2014-02-05 12:40:00,91.32,91.45,91.32,91.44,19100.0,71.6843,71.7864,71.6843,71.7785,19100.0
2014-02-05 12:45:00,91.43,91.45,91.39,91.43,17300.0,71.7707,71.7864,71.7393,71.7707,17300.0
2014-02-05 12:50:00,91.42,91.54,91.42,91.49,29800.0,71.7628,71.857,71.7628,71.8178,29800.0
2014-02-05 12:55:00,91.49,91.62,91.46,91.62,17600.0,71.8178,71.9198,71.7942,71.9198,17600.0
2014-02-05 13:00:00,91.59,91.7,91.49,91.7,20000.0,71.8963,71.9826,71.8178,71.9826,20000.0
2014-02-05 13:05:00,91.7,91.91,91.65,91.91,19200.0,71.9826,72.1475,71.9434,72.1475,19200.0
2014-02-05 13:10:00,91.91,91.91,91.72,91.77,16600.0,72.1475,72.1475,71.9983,72.0376,16600.0
2014-02-05 13:15:00,91.77,91.95,91.76,91.95,29800.0,72.0376,72.1789,72.0297,72.1789,29800.0
2014-02-05 13:20:00,91.95,91.97,91.87,91.87,42200.0,72.1789,72.1946,72.1161,72.1161,42200.0
2014-02-05 13:25:00,91.87,91.88,91.66,91.71,21700.0,72.1161,72.1239,71.9512,71.9905,21700.0
2014-02-05 13:30:00,91.69,91.87,91.69,91.85,24300.0,71.9748,72.1161,71.9748,72.1004,24300.0
2014-02-05 13:35:00,91.86,92.0,91.82,91.98,47000.0,72.1082,72.2181,72.0768,72.2024,47000.0
2014-02-05 13:40:00,92.0,92.12,91.89,91.89,31500.0,72.2181,72.3123,72.1318,72.1318,31500.0
2014-02-05 13:45:00,91.89,91.98,91.88,91.97,21600.0,72.1318,72.2024,72.1239,72.1946,21600.0
2014-02-05 13:50:00,91.96,92.09,91.93,91.98,34100.0,72.1867,72.2887,72.1632,72.2024,34100.0
2014-02-05 13:55:00,91.99,92.12,91.9,92.04,42200.0,72.2103,72.3123,72.1396,72.2495,42200.0
2014-02-05 14:00:00,92.04,92.12,92.0,92.03,22900.0,72.2495,72.3123,72.2181,72.2416,22900.0
2014-02-05 14:05:00,92.03,92.05,91.83,91.85,15600.0,72.2416,72.2573,72.0847,72.1004,15600.0
2014-02-05 14:10:00,91.84,91.89,91.78,91.88,24600.0,72.0925,72.1318,72.0454,72.1239,24600.0
2014-02-05 14:15:00,91.84,91.92,91.8,91.84,32700.0,72.0925,72.1553,72.0611,72.0925,32700.0
2014-02-05 14:20:00,91.83,91.94,91.83,91.84,24200.0,72.0847,72.171,72.0847,72.0925,24200.0
2014-02-05 14:25:00,91.87,91.88,91.78,91.81,23000.0,72.1161,72.1239,72.0454,72.069,23000.0
2014-02-05 14:30:00,91.81,91.97,91.77,91.95,23000.0,72.069,72.1946,72.0376,72.1789,23000.0
2014-02-05 14:35:00,91.94,91.96,91.65,91.65,15200.0,72.171,72.1867,71.9434,71.9434,15200.0
2014-02-05 14:40:00,91.64,91.66,91.58,91.61,15900.0,71.9355,71.9512,71.8884,71.912,15900.0
2014-02-05 14:45:00,91.63,91.7,91.58,91.61,20600.0,71.9277,71.9826,71.8884,71.912,20600.0
2014-02-05 14:50:00,91.6,91.68,91.49,91.56,25800.0,71.9041,71.9669,71.8178,71.8727,25800.0
2014-02-05 14:55:00,91.56,91.63,91.54,91.62,35900.0,71.8727,71.9277,71.857,71.9198,35900.0
2014-02-05 15:00:00,91.62,91.72,91.59,91.62,25000.0,71.9198,71.9983,71.8963,71.9198,25000.0
2014-02-05 15:05:00,91.6,91.73,91.6,91.7,19700.0,71.9041,72.0062,71.9041,71.9826,19700.0
2014-02-05 15:10:00,91.7,91.86,91.69,91.83,39100.0,71.9826,72.1082,71.9748,72.0847,39100.0
2014-02-05 15:15:00,91.84,91.86,91.75,91.84,23600.0,72.0925,72.1082,72.0219,72.0925,23600.0
2014-02-05 15:20:00,91.85,91.85,91.76,91.81,29500.0,72.1004,72.1004,72.0297,72.069,29500.0
2014-02-05 15:25:00,91.81,91.99,91.81,91.98,34000.0,72.069,72.2103,72.069,72.2024,34000.0
2014-02-05 15:30:00,91.99,92.0,91.89,91.93,33600.0,72.2103,72.2181,72.1318,72.1632,33600.0
2014-02-05 15:35:00,91.93,91.97,91.86,91.9,54800.0,72.1632,72.1946,72.1082,72.1396,54800.0
2014-02-05 15:40:00,91.9,91.97,91.84,91.86,41000.0,72.1396,72.1946,72.0925,72.1082,41000.0
2014-02-05 15:45:00,91.87,92.04,91.86,92.0,78900.0,72.1161,72.2495,72.1082,72.2181,78900.0
2014-02-05 15:50:00,91.99,92.02,91.9,91.9,62700.0,72.2103,72.2338,72.1396,72.1396,62700.0
2014-02-05 15:55:00,91.91,91.94,91.71,91.77,211400.0,72.1475,72.171,71.9905,72.0376,211400.0
2014-02-06 09:30:00,91.9,92.56,91.68,92.07,63000.0,72.1396,72.6577,71.9669,72.273,63000.0
2014-02-06 09:35:00,92.09,92.7,92.09,92.54,24800.0,72.2887,72.7676,72.2887,72.642,24800.0
2014-02-06 09:40:00,92.59,92.59,92.35,92.35,22600.0,72.6812,72.6812,72.4928,72.4928,22600.0
2014-02-06 09:45:00,92.35,92.53,92.3,92.5,51000.0,72.4928,72.6341,72.4536,72.6106,51000.0
2014-02-06 09:50:00,92.49,93.0,92.49,93.0,30800.0,72.6027,73.0031,72.6027,73.0031,30800.0
2014-02-06 09:55:00,92.99,93.21,92.96,92.99,30000.0,72.9952,73.1679,72.9717,72.9952,30000.0
2014-02-06 10:00:00,92.94,93.06,92.94,93.0,14100.0,72.956,73.0502,72.956,73.0031,14100.0
2014-02-06 10:05:00,93.0,93.12,92.99,93.09,26100.0,73.0031,73.0973,72.9952,73.0737,26100.0
2014-02-06 10:10:00,93.07,93.13,93.01,93.12,21400.0,73.058,73.1051,73.0109,73.0973,21400.0
2014-02-06 10:15:00,93.11,93.3,93.11,93.26,27000.0,73.0894,73.2386,73.0894,73.2072,27000.0
2014-02-06 10:20:00,93.26,93.29,93.06,93.09,27800.0,73.2072,73.2307,73.0502,73.0737,27800.0
2014-02-06 10:25:00,93.09,93.11,93.04,93.1,24900.0,73.0737,73.0894,73.0345,73.0816,24900.0
2014-02-06 10:30:00,93.09,93.13,93.04,93.1,19000.0,73.0737,73.1051,73.0345,73.0816,19000.0
2014-02-06 10:35:00,93.1,93.39,93.1,93.28,37400.0,73.0816,73.3092,73.0816,73.2229,37400.0
2014-02-06 10:40:00,93.28,93.36,93.25,93.35,37000.0,73.2229,73.2857,73.1993,73.2778,37000.0
2014-02-06 10:45:00,93.36,93.38,93.23,93.27,13500.0,73.2857,73.3014,73.1836,73.215,13500.0
2014-02-06 10:50:00,93.23,93.24,93.02,93.02,18200.0,73.1836,73.1915,73.0188,73.0188,18200.0
2014-02-06 10:55:00,93.02,93.11,92.89,92.98,24800.0,73.0188,73.0894,72.9167,72.9874,24800.0
2014-02-06 11:00:00,92.98,93.01,92.84,92.9,26300.0,72.9874,73.0109,72.8775,72.9246,26300.0
2014-02-06 11:05:00,92.89,93.02,92.88,93.02,23200.0,72.9167,73.0188,72.9089,73.0188,23200.0
2014-02-06 11:10:00,93.01,93.07,92.93,92.94,14800.0,73.0109,73.058,72.9481,72.956,14800.0
2014-02-06 11:15:00,92.95,93.09,92.88,92.93,38200.0,72.9638,73.0737,72.9089,72.9481,38200.0
2014-02-06 11:20:00,92.95,92.95,92.83,92.84,16600.0,72.9638,72.9638,72.8696,72.8775,16600.0
2014-02-06 11:25:00,92.85,92.91,92.72,92.73,37800.0,72.8853,72.9324,72.7833,72.7911,37800.0
2014-02-06 11:30:00,92.72,93.01,92.72,92.95,63600.0,72.7833,73.0109,72.7833,72.9638,63600.0
2014-02-06 11:35:00,92.95,93.16,92.9,93.05,63600.0,72.9638,73.1287,72.9246,73.0423,63600.0
2014-02-06 11:40:00,93.07,93.19,92.96,92.96,31900.0,73.058,73.1522,72.9717,72.9717,31900.0
2014-02-06 11:45:00,92.96,93.0,92.87,92.92,17900.0,72.9717,73.0031,72.901,72.9403,17900.0
2014-02-06 11:50:00,92.91,92.99,92.88,92.88,19300.0,72.9324,72.9952,72.9089,72.9089,19300.0
2014-02-06 11:55:00,92.85,92.85,92.72,92.75,20000.0,72.8853,72.8853,72.7833,72.8068,20000.0
2014-02-06 12:00:00,92.73,92.93,92.72,92.93,19500.0,72.7911,72.9481,72.7833,72.9481,19500.0
2014-02-06 12:05:00,92.96,93.02,92.91,92.97,13700.0,72.9717,73.0188,72.9324,72.9795,13700.0
2014-02-06 12:10:00,92.97,93.0,92.87,92.93,12200.0,72.9795,73.0031,72.901,72.9481,12200.0
2014-02-06 12:15:00,92.93,92.96,92.89,92.91,10000.0,72.9481,72.9717,72.9167,72.9324,10000.0
2014-02-06 12:20:00,92.9,92.93,92.87,92.9,10300.0,72.9246,72.9481,72.901,72.9246,10300.0
2014-02-06 12:25:00,92.89,93.03,92.86,93.03,14700.0,72.9167,73.0266,72.8932,73.0266,14700.0
2014-02-06 12:30:00,93.02,93.1,93.02,93.04,13600.0,73.0188,73.0816,73.0188,73.0345,13600.0
2014-02-06 12:35:00,93.03,93.06,92.93,93.05,19300.0,73.0266,73.0502,72.9481,73.0423,19300.0
2014-02-06 12:40:00,93.04,93.05,93.01,93.05,9500.0,73.0345,73.0423,73.0109,73.0423,9500.0
2014-02-06 12:45:00,93.05,93.13,93.03,93.03,41900.0,73.0423,73.1051,73.0266,73.0266,41900.0
2014-02-06 12:50:00,93.05,93.12,93.04,93.12,9900.0,73.0423,73.0973,73.0345,73.0973,9900.0
2014-02-06 12:55:00,93.1,93.16,93.09,93.14,13000.0,73.0816,73.1287,73.0737,73.113,13000.0
2014-02-06 13:00:00,93.12,93.2,93.12,93.2,8500.0,73.0973,73.1601,73.0973,73.1601,8500.0
2014-02-06 13:05:00,93.21,93.24,93.18,93.22,19100.0,73.1679,73.1915,73.1444,73.1758,19100.0
2014-02-06 13:10:00,93.23,93.33,93.21,93.32,14700.0,73.1836,73.2621,73.1679,73.2543,14700.0
2014-02-06 13:15:00,93.32,93.32,93.17,93.17,21600.0,73.2543,73.2543,73.1365,73.1365,21600.0
2014-02-06 13:20:00,93.17,93.26,93.13,93.17,27000.0,73.1365,73.2072,73.1051,73.1365,27000.0
2014-02-06 13:25:00,93.15,93.28,93.11,93.24,20800.0,73.1208,73.2229,73.0894,73.1915,20800.0
2014-02-06 13:30:00,93.27,93.33,93.26,93.31,18200.0,73.215,73.2621,73.2072,73.2464,18200.0
2014-02-06 13:35:00,93.31,93.32,93.21,93.21,21300.0,73.2464,73.2543,73.1679,73.1679,21300.0
2014-02-06 13:40:00,93.21,93.21,93.15,93.16,9400.0,73.1679,73.1679,73.1208,73.1287,9400.0
2014-02-06 13:45:00,93.16,93.26,93.13,93.25,24800.0,73.1287,73.2072,73.1051,73.1993,24800.0
2014-02-06 13:50:00,93.25,93.32,93.25,93.3,18600.0,73.1993,73.2543,73.1993,73.2386,18600.0
2014-02-06 13:55:00,93.3,93.31,93.27,93.3,19600.0,73.2386,73.2464,73.215,73.2386,19600.0
2014-02-06 14:00:00,93.3,93.46,93.29,93.45,27700.0,73.2386,73.3642,73.2307,73.3563,27700.0
2014-02-06 14:05:00,93.45,93.47,93.42,93.46,26500.0,73.3563,73.372,73.3328,73.3642,26500.0
2014-02-06 14:10:00,93.44,93.47,93.37,93.41,28000.0,73.3485,73.372,73.2935,73.3249,28000.0
2014-02-06 14:15:00,93.4,93.6,93.4,93.55,18300.0,73.3171,73.4741,73.3171,73.4348,18300.0
2014-02-06 14:20:00,93.55,93.7,93.53,93.7,14200.0,73.4348,73.5526,73.4191,73.5526,14200.0
2014-02-06 14:25:00,93.7,93.75,93.62,93.62,15800.0,73.5526,73.5918,73.4898,73.4898,15800.0
2014-02-06 14:30:00,93.63,93.63,93.54,93.57,17900.0,73.4976,73.4976,73.427,73.4505,17900.0
2014-02-06 14:35:00,93.57,93.63,93.53,93.6,21100.0,73.4505,73.4976,73.4191,73.4741,21100.0
2014-02-06 14:40:00,93.6,93.6,93.52,93.56,11100.0,73.4741,73.4741,73.4113,73.4427,11100.0
2014-02-06 14:45:00,93.55,93.56,93.4,93.42,23500.0,73.4348,73.4427,73.3171,73.3328,23500.0
2014-02-06 14:50:00,93.4,93.46,93.33,93.44,32600.0,73.3171,73.3642,73.2621,73.3485,32600.0
2014-02-06 14:55:00,93.45,93.58,93.44,93.55,24100.0,73.3563,73.4584,73.3485,73.4348,24100.0
2014-02-06 15:00:00,93.57,93.63,93.53,93.62,21200.0,73.4505,73.4976,73.4191,73.4898,21200.0
2014-02-06 15:05:00,93.6,93.69,93.6,93.66,26600.0,73.4741,73.5447,73.4741,73.5212,26600.0
2014-02-06 15:10:00,93.65,93.66,93.54,93.55,34400.0,73.5133,73.5212,73.427,73.4348,34400.0
2014-02-06 15:15:00,93.55,93.58,93.53,93.55,22800.0,73.4348,73.4584,73.4191,73.4348,22800.0
2014-02-06 15:20:00,93.54,93.54,93.41,93.43,32600.0,73.427,73.427,73.3249,73.3406,32600.0
2014-02-06 15:25:00,93.43,93.57,93.43,93.56,39600.0,73.3406,73.4505,73.3406,73.4427,39600.0
2014-02-06 15:30:00,93.56,93.58,93.5,93.52,26100.0,73.4427,73.4584,73.3956,73.4113,26100.0
2014-02-06 15:35:00,93.53,93.54,93.48,93.53,33700.0,73.4191,73.427,73.3799,73.4191,33700.0
2014-02-06 15:40:00,93.53,93.56,93.52,93.55,40100.0,73.4191,73.4427,73.4113,73.4348,40100.0
2014-02-06 15:45:00,93.55,93.59,93.4,93.45,60900.0,73.4348,73.4662,73.3171,73.3563,60900.0
2014-02-06 15:50:00,93.47,93.52,93.4,93.46,97000.0,73.372,73.4113,73.3171,73.3642,97000.0
2014-02-06 15:55:00,93.46,93.63,93.46,93.59,73100.0,73.3642,73.4976,73.3642,73.4662,73100.0
2014-02-07 09:30:00,93.7,94.0,93.61,93.79,56000.0,73.5526,73.7881,73.4819,73.6232,56000.0
2014-02-07 09:35:00,93.92,94.11,93.81,93.92,35800.0,73.7253,73.8744,73.6389,73.7253,35800.0
2014-02-07 09:40:00,93.93,94.18,93.91,93.97,29900.0,73.7331,73.9294,73.7174,73.7645,29900.0
2014-02-07 09:45:00,93.98,94.09,93.86,93.92,31700.0,73.7724,73.8587,73.6782,73.7253,31700.0
2014-02-07 09:50:00,93.94,93.96,93.66,93.8,28100.0,73.741,73.7567,73.5212,73.6311,28100.0
2014-02-07 09:55:00,93.8,93.85,93.67,93.73,24300.0,73.6311,73.6703,73.529,73.5761,24300.0
2014-02-07 10:00:00,93.73,93.86,93.55,93.58,28100.0,73.5761,73.6782,73.4348,73.4584,28100.0
2014-02-07 10:05:00,93.55,93.64,93.26,93.32,34300.0,73.4348,73.5055,73.2072,73.2543,34300.0
2014-02-07 10:10:00,93.32,93.33,92.99,93.07,31400.0,73.2543,73.2621,72.9952,73.058,31400.0
2014-02-07 10:15:00,93.03,93.25,92.94,93.22,26900.0,73.0266,73.1993,72.956,73.1758,26900.0
2014-02-07 10:20:00,93.22,93.26,93.06,93.1,17000.0,73.1758,73.2072,73.0502,73.0816,17000.0
2014-02-07 10:25:00,93.06,93.18,92.8,92.88,23700.0,73.0502,73.1444,72.8461,72.9089,23700.0
2014-02-07 10:30:00,92.88,93.01,92.83,92.95,15400.0,72.9089,73.0109,72.8696,72.9638,15400.0
2014-02-07 10:35:00,92.95,93.09,92.95,93.09,14400.0,72.9638,73.0737,72.9638,73.0737,14400.0
2014-02-07 10:40:00,93.1,93.13,92.96,92.98,30700.0,73.0816,73.1051,72.9717,72.9874,30700.0
2014-02-07 10:45:00,92.96,93.1,92.91,93.09,16400.0,72.9717,73.0816,72.9324,73.0737,16400.0
2014-02-07 10:50:00,93.08,93.24,93.06,93.23,28000.0,73.0659,73.1915,73.0502,73.1836,28000.0
2014-02-07 10:55:00,93.23,93.41,93.23,93.38,19200.0,73.1836,73.3249,73.1836,73.3014,19200.0
2014-02-07 11:00:00,93.35,93.38,93.28,93.34,18400.0,73.2778,73.3014,73.2229,73.27,18400.0
2014-02-07 11:05:00,93.34,93.34,93.05,93.05,26900.0,73.27,73.27,73.0423,73.0423,26900.0
2014-02-07 11:10:00,93.06,93.19,92.97,93.15,30700.0,73.0502,73.1522,72.9795,73.1208,30700.0
2014-02-07 11:15:00,93.12,93.28,93.05,93.28,31100.0,73.0973,73.2229,73.0423,73.2229,31100.0
2014-02-07 11:20:00,93.28,93.53,93.28,93.44,27100.0,73.2229,73.4191,73.2229,73.3485,27100.0
2014-02-07 11:25:00,93.44,93.55,93.38,93.41,10500.0,73.3485,73.4348,73.3014,73.3249,10500.0
2014-02-07 11:30:00,93.44,93.54,93.42,93.47,11600.0,73.3485,73.427,73.3328,73.372,11600.0
2014-02-07 11:35:00,93.46,93.47,93.31,93.4,23800.0,73.3642,73.372,73.2464,73.3171,23800.0
2014-02-07 11:40:00,93.38,93.46,93.3,93.33,15700.0,73.3014,73.3642,73.2386,73.2621,15700.0
2014-02-07 11:45:00,93.34,93.49,93.31,93.47,11500.0,73.27,73.3877,73.2464,73.372,11500.0
2014-02-07 11:50:00,93.48,93.51,93.39,93.42,7800.0,73.3799,73.4034,73.3092,73.3328,7800.0
2014-02-07 11:55:00,93.4,93.41,93.34,93.41,9800.0,73.3171,73.3249,73.27,73.3249,9800.0
2014-02-07 12:00:00,93.41,93.45,93.34,93.39,14700.0,73.3249,73.3563,73.27,73.3092,14700.0
2014-02-07 12:05:00,93.39,93.51,93.38,93.51,26300.0,73.3092,73.4034,73.3014,73.4034,26300.0
2014-02-07 12:10:00,93.5,93.55,93.44,93.53,9100.0,73.3956,73.4348,73.3485,73.4191,9100.0
2014-02-07 12:15:00,93.53,93.66,93.51,93.65,15700.0,73.4191,73.5212,73.4034,73.5133,15700.0
2014-02-07 12:20:00,93.65,93.68,93.56,93.66,64100.0,73.5133,73.5369,73.4427,73.5212,64100.0
2014-02-07 12:25:00,93.65,93.65,93.57,93.6,29900.0,73.5133,73.5133,73.4505,73.4741,29900.0
2014-02-07 12:30:00,93.62,93.77,93.62,93.71,23900.0,73.4898,73.6075,73.4898,73.5604,23900.0
2014-02-07 12:35:00,93.7,93.84,93.6,93.82,37500.0,73.5526,73.6625,73.4741,73.6468,37500.0
2014-02-07 12:40:00,93.8,93.9,93.79,93.86,14800.0,73.6311,73.7096,73.6232,73.6782,14800.0
2014-02-07 12:45:00,93.87,93.9,93.77,93.78,15400.0,73.686,73.7096,73.6075,73.6154,15400.0
2014-02-07 12:50:00,93.79,93.98,93.79,93.93,32300.0,73.6232,73.7724,73.6232,73.7331,32300.0
2014-02-07 12:55:00,93.92,94.02,93.92,94.0,12500.0,73.7253,73.8038,73.7253,73.7881,12500.0
2014-02-07 13:00:00,94.02,94.02,93.95,93.97,14700.0,73.8038,73.8038,73.7488,73.7645,14700.0
2014-02-07 13:05:00,93.96,94.02,93.96,94.0,14700.0,73.7567,73.8038,73.7567,73.7881,14700.0
2014-02-07 13:10:00,94.0,94.19,94.0,94.17,21900.0,73.7881,73.9372,73.7881,73.9215,21900.0
2014-02-07 13:15:00,94.17,94.27,94.14,94.27,27800.0,73.9215,74.0,73.898,74.0,27800.0
2014-02-07 13:20:00,94.27,94.39,94.27,94.38,23600.0,74.0,74.0942,74.0,74.0864,23600.0
2014-02-07 13:25:00,94.37,94.49,94.37,94.45,20900.0,74.0785,74.1727,74.0785,74.1413,20900.0
2014-02-07 13:30:00,94.45,94.46,94.31,94.33,16800.0,74.1413,74.1491,74.0314,74.0471,16800.0
2014-02-07 13:35:00,94.32,94.46,94.31,94.45,31000.0,74.0393,74.1491,74.0314,74.1413,31000.0
2014-02-07 13:40:00,94.45,94.64,94.45,94.6,35300.0,74.1413,74.2904,74.1413,74.259,35300.0
2014-02-07 13:45:00,94.58,94.67,94.58,94.64,18500.0,74.2433,74.314,74.2433,74.2904,18500.0
2014-02-07 13:50:00,94.64,94.65,94.59,94.59,11200.0,74.2904,74.2983,74.2512,74.2512,11200.0
2014-02-07 13:55:00,94.57,94.78,94.53,94.76,22900.0,74.2355,74.4003,74.2041,74.3846,22900.0
2014-02-07 14:00:00,94.74,94.76,94.66,94.66,15100.0,74.3689,74.3846,74.3061,74.3061,15100.0
2014-02-07 14:05:00,94.65,94.67,94.57,94.59,10900.0,74.2983,74.314,74.2355,74.2512,10900.0
2014-02-07 14:10:00,94.6,94.71,94.59,94.6,14000.0,74.259,74.3454,74.2512,74.259,14000.0
2014-02-07 14:15:00,94.58,94.6,94.55,94.55,18800.0,74.2433,74.259,74.2198,74.2198,18800.0
2014-02-07 14:20:00,94.55,94.65,94.53,94.6,46300.0,74.2198,74.2983,74.2041,74.259,46300.0
2014-02-07 14:25:00,94.6,94.61,94.52,94.53,28100.0,74.259,74.2669,74.1962,74.2041,28100.0
2014-02-07 14:30:00,94.55,94.59,94.46,94.46,37300.0,74.2198,74.2512,74.1491,74.1491,37300.0
2014-02-07 14:35:00,94.46,94.56,94.44,94.56,48100.0,74.1491,74.2276,74.1335,74.2276,48100.0
2014-02-07 14:40:00,94.57,94.7,94.55,94.66,30500.0,74.2355,74.3375,74.2198,74.3061,30500.0
2014-02-07 14:45:00,94.67,94.74,94.52,94.53,16500.0,74.314,74.3689,74.1962,74.2041,16500.0
2014-02-07 14:50:00,94.54,94.62,94.46,94.59,65000.0,74.2119,74.2747,74.1491,74.2512,65000.0
2014-02-07 14:55:00,94.6,94.68,94.59,94.65,28100.0,74.259,74.3218,74.2512,74.2983,28100.0
2014-02-07 15:00:00,94.65,94.81,94.63,94.81,36700.0,74.2983,74.4239,74.2826,74.4239,36700.0
2014-02-07 15:05:00,94.81,94.81,94.69,94.73,23700.0,74.4239,74.4239,74.3297,74.3611,23700.0
2014-02-07 15:10:00,94.72,94.93,94.72,94.85,54000.0,74.3532,74.5181,74.3532,74.4553,54000.0
2014-02-07 15:15:00,94.85,94.88,94.77,94.81,24900.0,74.4553,74.4788,74.3925,74.4239,24900.0
2014-02-07 15:20:00,94.8,94.82,94.73,94.77,31500.0,74.416,74.4317,74.3611,74.3925,31500.0
2014-02-07 15:25:00,94.76,94.87,94.75,94.81,23900.0,74.3846,74.471,74.3768,74.4239,23900.0
2014-02-07 15:30:00,94.81,94.84,94.76,94.82,28500.0,74.4239,74.4474,74.3846,74.4317,28500.0
2014-02-07 15:35:00,94.82,94.89,94.79,94.8,38700.0,74.4317,74.4867,74.4082,74.416,38700.0
2014-02-07 15:40:00,94.8,94.83,94.76,94.81,38400.0,74.416,74.4396,74.3846,74.4239,38400.0
2014-02-07 15:45:00,94.81,94.9,94.78,94.8,86400.0,74.4239,74.4945,74.4003,74.416,86400.0
2014-02-07 15:50:00,94.82,94.83,94.65,94.71,60900.0,74.4317,74.4396,74.2983,74.3454,60900.0
2014-02-07 15:55:00,94.71,94.81,94.63,94.75,133600.0,74.3454,74.4239,74.2826,74.3768,133600.0
2014-02-10 09:30:00,94.52,94.65,94.02,94.15,79900.0,74.1962,74.2983,73.8038,73.9058,79900.0
2014-02-10 09:35:00,94.19,94.44,93.81,93.95,35500.0,73.9372,74.1335,73.6389,73.7488,35500.0
2014-02-10 09:40:00,93.93,94.13,93.76,94.13,38100.0,73.7331,73.8901,73.5997,73.8901,38100.0
2014-02-10 09:45:00,94.18,94.18,93.78,93.79,38900.0,73.9294,73.9294,73.6154,73.6232,38900.0
2014-02-10 09:50:00,93.8,94.0,93.75,93.87,76500.0,73.6311,73.7881,73.5918,73.686,76500.0
2014-02-10 09:55:00,93.8,94.14,93.76,94.08,37400.0,73.6311,73.898,73.5997,73.8509,37400.0
2014-02-10 10:00:00,94.11,94.11,93.94,93.96,28400.0,73.8744,73.8744,73.741,73.7567,28400.0
2014-02-10 10:05:00,93.97,93.99,93.78,93.83,31000.0,73.7645,73.7802,73.6154,73.6546,31000.0
2014-02-10 10:10:00,93.82,94.05,93.82,93.85,54300.0,73.6468,73.8273,73.6468,73.6703,54300.0
2014-02-10 10:15:00,93.88,94.04,93.85,93.94,28900.0,73.6939,73.8195,73.6703,73.741,28900.0
2014-02-10 10:20:00,93.94,94.04,93.82,93.88,22400.0,73.741,73.8195,73.6468,73.6939,22400.0
2014-02-10 10:25:00,93.88,93.91,93.7,93.79,16700.0,73.6939,73.7174,73.5526,73.6232,16700.0
2014-02-10 10:30:00,93.79,93.79,93.44,93.54,32300.0,73.6232,73.6232,73.3485,73.427,32300.0
2014-02-10 10:35:00,93.56,93.68,93.53,93.68,18800.0,73.4427,73.5369,73.4191,73.5369,18800.0
2014-02-10 10:40:00,93.68,93.83,93.67,93.77,22000.0,73.5369,73.6546,73.529,73.6075,22000.0
2014-02-10 10:45:00,93.74,93.76,93.62,93.63,15000.0,73.584,73.5997,73.4898,73.4976,15000.0
2014-02-10 10:50:00,93.63,93.86,93.63,93.72,17500.0,73.4976,73.6782,73.4976,73.5683,17500.0
2014-02-10 10:55:00,93.72,93.79,93.67,93.67,8000.0,73.5683,73.6232,73.529,73.529,8000.0
2014-02-10 11:00:00,93.66,93.72,93.56,93.59,17600.0,73.5212,73.5683,73.4427,73.4662,17600.0
2014-02-10 11:05:00,93.56,93.71,93.56,93.62,13300.0,73.4427,73.5604,73.4427,73.4898,13300.0
2014-02-10 11:10:00,93.65,93.69,93.54,93.54,19400.0,73.5133,73.5447,73.427,73.427,19400.0
2014-02-10 11:15:00,93.54,93.66,93.52,93.64,21200.0,73.427,73.5212,73.4113,73.5055,21200.0
2014-02-10 11:20:00,93.66,93.66,93.37,93.42,53000.0,73.5212,73.5212,73.2935,73.3328,53000.0
2014-02-10 11:25:00,93.39,93.57,93.36,93.5,27000.0,73.3092,73.4505,73.2857,73.3956,27000.0
2014-02-10 11:30:00,93.5,93.53,93.41,93.47,27000.0,73.3956,73.4191,73.3249,73.372,27000.0
2014-02-10 11:35:00,93.5,93.52,93.39,93.49,14900.0,73.3956,73.4113,73.3092,73.3877,14900.0
2014-02-10 11:40:00,93.5,93.51,93.47,93.47,11500.0,73.3956,73.4034,73.372,73.372,11500.0
2014-02-10 11:45:00,93.47,93.53,93.41,93.41,12400.0,73.372,73.4191,73.3249,73.3249,12400.0
2014-02-10 11:50:00,93.41,93.46,93.31,93.34,16900.0,73.3249,73.3642,73.2464,73.27,16900.0
2014-02-10 11:55:00,93.31,93.37,93.27,93.28,20100.0,73.2464,73.2935,73.215,73.2229,20100.0
2014-02-10 12:00:00,93.28,93.3,93.22,93.27,22600.0,73.2229,73.2386,73.1758,73.215,22600.0
2014-02-10 12:05:00,93.28,93.3,93.11,93.17,25400.0,73.2229,73.2386,73.0894,73.1365,25400.0
2014-02-10 12:10:00,93.18,93.19,93.06,93.06,32500.0,73.1444,73.1522,73.0502,73.0502,32500.0
2014-02-10 12:15:00,93.06,93.11,93.01,93.01,28600.0,73.0502,73.0894,73.0109,73.0109,28600.0
2014-02-10 12:20:00,93.01,93.04,92.94,93.01,28200.0,73.0109,73.0345,72.956,73.0109,28200.0
2014-02-10 12:25:00,93.01,93.02,92.92,92.92,30700.0,73.0109,73.0188,72.9403,72.9403,30700.0
2014-02-10 12:30:00,92.92,93.1,92.92,93.04,23600.0,72.9403,73.0816,72.9403,73.0345,23600.0
2014-02-10 12:35:00,93.02,93.04,92.96,92.97,12200.0,73.0188,73.0345,72.9717,72.9795,12200.0
2014-02-10 12:40:00,92.98,93.01,92.93,93.0,12700.0,72.9874,73.0109,72.9481,73.0031,12700.0
2014-02-10 12:45:00,93.01,93.01,92.94,92.98,14400.0,73.0109,73.0109,72.956,72.9874,14400.0
2014-02-10 12:50:00,92.98,93.0,92.86,92.88,20700.0,72.9874,73.0031,72.8932,72.9089,20700.0
2014-02-10 12:55:00,92.89,92.96,92.84,92.95,15700.0,72.9167,72.9717,72.8775,72.9638,15700.0
2014-02-10 13:00:00,92.96,93.05,92.96,92.99,17200.0,72.9717,73.0423,72.9717,72.9952,17200.0
2014-02-10 13:05:00,93.01,93.11,93.0,93.03,22300.0,73.0109,73.0894,73.0031,73.0266,22300.0
2014-02-10 13:10:00,93.03,93.03,92.93,92.95,19800.0,73.0266,73.0266,72.9481,72.9638,19800.0
2014-02-10 13:15:00,92.94,93.08,92.91,93.04,18000.0,72.956,73.0659,72.9324,73.0345,18000.0
2014-02-10 13:20:00,93.05,93.06,92.96,93.0,8700.0,73.0423,73.0502,72.9717,73.0031,8700.0
2014-02-10 13:25:00,93.01,93.03,92.93,92.95,22900.0,73.0109,73.0266,72.9481,72.9638,22900.0
2014-02-10 13:30:00,92.94,92.95,92.87,92.88,18800.0,72.956,72.9638,72.901,72.9089,18800.0
2014-02-10 13:35:00,92.89,92.9,92.82,92.86,20800.0,72.9167,72.9246,72.8618,72.8932,20800.0
2014-02-10 13:40:00,92.86,92.87,92.73,92.79,34000.0,72.8932,72.901,72.7911,72.8382,34000.0
2014-02-10 13:45:00,92.81,92.88,92.8,92.83,19300.0,72.8539,72.9089,72.8461,72.8696,19300.0
2014-02-10 13:50:00,92.83,92.92,92.82,92.92,12500.0,72.8696,72.9403,72.8618,72.9403,12500.0
2014-02-10 13:55:00,92.94,93.0,92.92,92.92,22600.0,72.956,73.0031,72.9403,72.9403,22600.0
2014-02-10 14:00:00,92.93,92.93,92.88,92.89,21300.0,72.9481,72.9481,72.9089,72.9167,21300.0
2014-02-10 14:05:00,92.88,92.97,92.83,92.97,37800.0,72.9089,72.9795,72.8696,72.9795,37800.0
2014-02-10 14:10:00,92.97,93.18,92.96,93.17,16900.0,72.9795,73.1444,72.9717,73.1365,16900.0
2014-02-10 14:15:00,93.18,93.19,93.04,93.04,15300.0,73.1444,73.1522,73.0345,73.0345,15300.0
2014-02-10 14:20:00,93.04,93.16,93.04,93.14,16000.0,73.0345,73.1287,73.0345,73.113,16000.0
2014-02-10 14:25:00,93.14,93.15,93.06,93.11,26600.0,73.113,73.1208,73.0502,73.0894,26600.0
2014-02-10 14:30:00,93.12,93.18,93.1,93.15,23300.0,73.0973,73.1444,73.0816,73.1208,23300.0
2014-02-10 14:35:00,93.15,93.26,93.14,93.2,12500.0,73.1208,73.2072,73.113,73.1601,12500.0
2014-02-10 14:40:00,93.21,93.23,93.08,93.09,16400.0,73.1679,73.1836,73.0659,73.0737,16400.0
2014-02-10 14:45:00,93.08,93.09,93.04,93.07,11600.0,73.0659,73.0737,73.0345,73.058,11600.0
2014-02-10 14:50:00,93.07,93.12,93.06,93.1,13100.0,73.058,73.0973,73.0502,73.0816,13100.0
2014-02-10 14:55:00,93.1,93.15,93.09,93.13,13700.0,73.0816,73.1208,73.0737,73.1051,13700.0
2014-02-10 15:00:00,93.14,93.14,92.97,92.97,12300.0,73.113,73.113,72.9795,72.9795,12300.0
2014-02-10 15:05:00,92.97,92.99,92.95,92.98,16000.0,72.9795,72.9952,72.9638,72.9874,16000.0
2014-02-10 15:10:00,92.96,93.06,92.95,93.06,20400.0,72.9717,73.0502,72.9638,73.0502,20400.0
2014-02-10 15:15:00,93.07,93.1,93.03,93.06,24600.0,73.058,73.0816,73.0266,73.0502,24600.0
2014-02-10 15:20:00,93.06,93.07,92.98,93.02,16100.0,73.0502,73.058,72.9874,73.0188,16100.0
2014-02-10 15:25:00,93.02,93.02,92.93,92.93,26200.0,73.0188,73.0188,72.9481,72.9481,26200.0
2014-02-10 15:30:00,92.93,92.97,92.85,92.9,31500.0,72.9481,72.9795,72.8853,72.9246,31500.0
2014-02-10 15:35:00,92.9,92.94,92.88,92.92,43300.0,72.9246,72.956,72.9089,72.9403,43300.0
2014-02-10 15:40:00,92.92,93.0,92.92,92.98,52500.0,72.9403,73.0031,72.9403,72.9874,52500.0
2014-02-10 15:45:00,92.99,93.02,92.83,92.84,58900.0,72.9952,73.0188,72.8696,72.8775,58900.0
2014-02-10 15:50:00,92.85,92.86,92.8,92.81,88900.0,72.8853,72.8932,72.8461,72.8539,88900.0
2014-02-10 15:55:00,92.82,92.92,92.81,92.91,118000.0,72.8618,72.9403,72.8539,72.9324,118000.0
2014-02-11 09:30:00,93.25,93.51,92.96,93.33,46400.0,73.1993,73.4034,72.9717,73.2621,46400.0
2014-02-11 09:35:00,93.33,93.62,93.16,93.57,22200.0,73.2621,73.4898,73.1287,73.4505,22200.0
2014-02-11 09:40:00,93.52,93.64,93.36,93.54,24100.0,73.4113,73.5055,73.2857,73.427,24100.0
2014-02-11 09:45:00,93.57,93.67,93.45,93.52,21700.0,73.4505,73.529,73.3563,73.4113,21700.0
2014-02-11 09:50:00,93.51,93.55,93.11,93.28,27300.0,73.4034,73.4348,73.0894,73.2229,27300.0
2014-02-11 09:55:00,93.32,93.38,93.1,93.14,13900.0,73.2543,73.3014,73.0816,73.113,13900.0
2014-02-11 10:00:00,93.15,93.21,93.01,93.05,18900.0,73.1208,73.1679,73.0109,73.0423,18900.0
2014-02-11 10:05:00,93.07,93.27,92.98,93.26,17100.0,73.058,73.215,72.9874,73.2072,17100.0
2014-02-11 10:10:00,93.26,93.34,93.18,93.21,19800.0,73.2072,73.27,73.1444,73.1679,19800.0
2014-02-11 10:15:00,93.23,93.25,93.09,93.25,8400.0,73.1836,73.1993,73.0737,73.1993,8400.0
2014-02-11 10:20:00,93.3,93.53,93.2,93.42,11100.0,73.2386,73.4191,73.1601,73.3328,11100.0
2014-02-11 10:25:00,93.44,93.51,93.34,93.43,12500.0,73.3485,73.4034,73.27,73.3406,12500.0
2014-02-11 10:30:00,93.47,93.58,93.4,93.52,13200.0,73.372,73.4584,73.3171,73.4113,13200.0
2014-02-11 10:35:00,93.51,93.58,93.49,93.56,11600.0,73.4034,73.4584,73.3877,73.4427,11600.0
2014-02-11 10:40:00,93.54,93.63,93.5,93.53,36200.0,73.427,73.4976,73.3956,73.4191,36200.0
2014-02-11 10:45:00,93.53,93.59,93.53,93.54,6600.0,73.4191,73.4662,73.4191,73.427,6600.0
2014-02-11 10:50:00,93.54,93.59,93.49,93.49,8600.0,73.427,73.4662,73.3877,73.3877,8600.0
2014-02-11 10:55:00,93.48,93.52,93.41,93.52,10500.0,73.3799,73.4113,73.3249,73.4113,10500.0
2014-02-11 11:00:00,93.49,93.66,93.48,93.58,11100.0,73.3877,73.5212,73.3799,73.4584,11100.0
2014-02-11 11:05:00,93.56,93.57,93.46,93.47,8400.0,73.4427,73.4505,73.3642,73.372,8400.0
2014-02-11 11:10:00,93.48,93.55,93.39,93.48,27800.0,73.3799,73.4348,73.3092,73.3799,27800.0
2014-02-11 11:15:00,93.48,93.72,93.46,93.71,9300.0,73.3799,73.5683,73.3642,73.5604,9300.0
2014-02-11 11:20:00,93.71,93.76,93.7,93.7,13200.0,73.5604,73.5997,73.5526,73.5526,13200.0
2014-02-11 11:25:00,93.71,93.74,93.55,93.6,30200.0,73.5604,73.584,73.4348,73.4741,30200.0
2014-02-11 11:30:00,93.62,93.68,93.57,93.64,9800.0,73.4898,73.5369,73.4505,73.5055,9800.0
2014-02-11 11:35:00,93.63,93.64,93.55,93.58,8700.0,73.4976,73.5055,73.4348,73.4584,8700.0
2014-02-11 11:40:00,93.59,93.65,93.59,93.61,10300.0,73.4662,73.5133,73.4662,73.4819,10300.0
2014-02-11 11:45:00,93.61,93.66,93.56,93.62,20500.0,73.4819,73.5212,73.4427,73.4898,20500.0
2014-02-11 11:50:00,93.64,93.71,93.61,93.67,24100.0,73.5055,73.5604,73.4819,73.529,24100.0
2014-02-11 11:55:00,93.68,93.7,93.61,93.68,23600.0,73.5369,73.5526,73.4819,73.5369,23600.0
2014-02-11 12:00:00,93.68,93.69,93.53,93.55,20800.0,73.5369,73.5447,73.4191,73.4348,20800.0
2014-02-11 12:05:00,93.56,93.59,93.48,93.49,12000.0,73.4427,73.4662,73.3799,73.3877,12000.0
2014-02-11 12:10:00,93.49,93.5,93.4,93.47,14400.0,73.3877,73.3956,73.3171,73.372,14400.0
2014-02-11 12:15:00,93.47,93.49,93.41,93.48,15900.0,73.372,73.3877,73.3249,73.3799,15900.0
2014-02-11 12:20:00,93.48,93.54,93.48,93.5,46500.0,73.3799,73.427,73.3799,73.3956,46500.0
2014-02-11 12:25:00,93.52,93.55,93.45,93.47,16000.0,73.4113,73.4348,73.3563,73.372,16000.0
2014-02-11 12:30:00,93.49,93.55,93.45,93.47,32200.0,73.3877,73.4348,73.3563,73.372,32200.0
2014-02-11 12:35:00,93.5,93.58,93.44,93.5,10500.0,73.3956,73.4584,73.3485,73.3956,10500.0
2014-02-11 12:40:00,93.52,93.54,93.45,93.47,10700.0,73.4113,73.427,73.3563,73.372,10700.0
2014-02-11 12:45:00,93.5,93.56,93.47,93.49,19500.0,73.3956,73.4427,73.372,73.3877,19500.0
2014-02-11 12:50:00,93.5,93.51,93.44,93.45,9700.0,73.3956,73.4034,73.3485,73.3563,9700.0
2014-02-11 12:55:00,93.49,93.52,93.45,93.48,17100.0,73.3877,73.4113,73.3563,73.3799,17100.0
2014-02-11 13:00:00,93.45,93.53,93.45,93.49,14200.0,73.3563,73.4191,73.3563,73.3877,14200.0
2014-02-11 13:05:00,93.48,93.57,93.47,93.54,19200.0,73.3799,73.4505,73.372,73.427,19200.0
2014-02-11 13:10:00,93.54,93.66,93.54,93.64,24900.0,73.427,73.5212,73.427,73.5055,24900.0
2014-02-11 13:15:00,93.63,93.65,93.57,93.58,15300.0,73.4976,73.5133,73.4505,73.4584,15300.0
2014-02-11 13:20:00,93.57,93.63,93.56,93.57,9100.0,73.4505,73.4976,73.4427,73.4505,9100.0
2014-02-11 13:25:00,93.58,93.62,93.53,93.55,12000.0,73.4584,73.4898,73.4191,73.4348,12000.0
2014-02-11 13:30:00,93.57,93.64,93.56,93.57,14400.0,73.4505,73.5055,73.4427,73.4505,14400.0
2014-02-11 13:35:00,93.57,93.64,93.57,93.61,12500.0,73.4505,73.5055,73.4505,73.4819,12500.0
2014-02-11 13:40:00,93.61,93.63,93.58,93.63,9000.0,73.4819,73.4976,73.4584,73.4976,9000.0
2014-02-11 13:45:00,93.61,93.65,93.61,93.63,14600.0,73.4819,73.5133,73.4819,73.4976,14600.0
2014-02-11 13:50:00,93.63,93.65,93.52,93.55,19500.0,73.4976,73.5133,73.4113,73.4348,19500.0
2014-02-11 13:55:00,93.54,93.59,93.51,93.52,9300.0,73.427,73.4662,73.4034,73.4113,9300.0
2014-02-11 14:00:00,93.53,93.6,93.45,93.51,32500.0,73.4191,73.4741,73.3563,73.4034,32500.0
2014-02-11 14:05:00,93.54,93.61,93.53,93.6,9400.0,73.427,73.4819,73.4191,73.4741,9400.0
2014-02-11 14:10:00,93.59,93.62,93.54,93.55,16200.0,73.4662,73.4898,73.427,73.4348,16200.0
2014-02-11 14:15:00,93.56,93.63,93.48,93.48,26300.0,73.4427,73.4976,73.3799,73.3799,26300.0
2014-02-11 14:20:00,93.49,93.55,93.47,93.55,26400.0,73.3877,73.4348,73.372,73.4348,26400.0
2014-02-11 14:25:00,93.53,93.56,93.47,93.5,12400.0,73.4191,73.4427,73.372,73.3956,12400.0
2014-02-11 14:30:00,93.5,93.57,93.5,93.53,33200.0,73.3956,73.4505,73.3956,73.4191,33200.0
2014-02-11 14:35:00,93.52,93.57,93.51,93.56,31900.0,73.4113,73.4505,73.4034,73.4427,31900.0
2014-02-11 14:40:00,93.55,93.61,93.55,93.58,31700.0,73.4348,73.4819,73.4348,73.4584,31700.0
2014-02-11 14:45:00,93.59,93.61,93.58,93.59,25500.0,73.4662,73.4819,73.4584,73.4662,25500.0
2014-02-11 14:50:00,93.59,93.67,93.58,93.67,27400.0,73.4662,73.529,73.4584,73.529,27400.0
2014-02-11 14:55:00,93.66,93.72,93.65,93.72,25900.0,73.5212,73.5683,73.5133,73.5683,25900.0
2014-02-11 15:00:00,93.73,93.74,93.67,93.69,24500.0,73.5761,73.584,73.529,73.5447,24500.0
2014-02-11 15:05:00,93.68,93.7,93.56,93.57,33900.0,73.5369,73.5526,73.4427,73.4505,33900.0
2014-02-11 15:10:00,93.57,93.58,93.5,93.52,35400.0,73.4505,73.4584,73.3956,73.4113,35400.0
2014-02-11 15:15:00,93.51,93.51,93.45,93.5,44700.0,73.4034,73.4034,73.3563,73.3956,44700.0
2014-02-11 15:20:00,93.52,93.56,93.49,93.54,32000.0,73.4113,73.4427,73.3877,73.427,32000.0
2014-02-11 15:25:00,93.54,93.55,93.41,93.47,32100.0,73.427,73.4348,73.3249,73.372,32100.0
2014-02-11 15:30:00,93.47,93.47,93.36,93.37,45400.0,73.372,73.372,73.2857,73.2935,45400.0
2014-02-11 15:35:00,93.37,93.37,93.34,93.34,44200.0,73.2935,73.2935,73.27,73.27,44200.0
2014-02-11 15:40:00,93.34,93.35,93.28,93.3,50200.0,73.27,73.2778,73.2229,73.2386,50200.0
2014-02-11 15:45:00,93.3,93.32,93.19,93.19,79200.0,73.2386,73.2543,73.1522,73.1522,79200.0
2014-02-11 15:50:00,93.21,93.21,93.06,93.06,111300.0,73.1679,73.1679,73.0502,73.0502,111300.0
2014-02-11 15:55:00,93.06,93.12,93.0,93.1,174300.0,73.0502,73.0973,73.0031,73.0816,174300.0
2014-02-12 09:30:00,93.46,93.46,92.91,92.97,63100.0,73.3642,73.3642,72.9324,72.9795,63100.0
2014-02-12 09:35:00,92.97,93.31,92.77,93.16,22700.0,72.9795,73.2464,72.8225,73.1287,22700.0
2014-02-12 09:40:00,93.18,93.27,92.89,93.09,26400.0,73.1444,73.215,72.9167,73.0737,26400.0
2014-02-12 09:45:00,93.14,93.24,92.9,92.99,25100.0,73.113,73.1915,72.9246,72.9952,25100.0
2014-02-12 09:50:00,92.91,93.11,92.87,93.04,21700.0,72.9324,73.0894,72.901,73.0345,21700.0
2014-02-12 09:55:00,93.06,93.1,92.91,92.95,19000.0,73.0502,73.0816,72.9324,72.9638,19000.0
2014-02-12 10:00:00,92.94,93.08,92.94,92.96,22500.0,72.956,73.0659,72.956,72.9717,22500.0
2014-02-12 10:05:00,93.0,93.05,92.81,92.96,30100.0,73.0031,73.0423,72.8539,72.9717,30100.0
2014-02-12 10:10:00,92.95,93.03,92.91,92.92,22800.0,72.9638,73.0266,72.9324,72.9403,22800.0
2014-02-12 10:15:00,92.92,93.06,92.87,92.87,23800.0,72.9403,73.0502,72.901,72.901,23800.0
2014-02-12 10:20:00,92.87,92.89,92.67,92.76,30500.0,72.901,72.9167,72.744,72.8147,30500.0
2014-02-12 10:25:00,92.77,92.86,92.72,92.84,22600.0,72.8225,72.8932,72.7833,72.8775,22600.0
2014-02-12 10:30:00,92.84,92.92,92.78,92.9,21100.0,72.8775,72.9403,72.8304,72.9246,21100.0
2014-02-12 10:35:00,92.91,93.06,92.91,93.01,20800.0,72.9324,73.0502,72.9324,73.0109,20800.0
2014-02-12 10:40:00,93.0,93.01,92.85,92.88,20000.0,73.0031,73.0109,72.8853,72.9089,20000.0
2014-02-12 10:45:00,92.91,92.96,92.76,92.96,23300.0,72.9324,72.9717,72.8147,72.9717,23300.0
2014-02-12 10:50:00,92.97,93.02,92.9,92.96,33100.0,72.9795,73.0188,72.9246,72.9717,33100.0
2014-02-12 10:55:00,92.97,92.99,92.83,92.85,30600.0,72.9795,72.9952,72.8696,72.8853,30600.0
2014-02-12 11:00:00,92.84,92.94,92.84,92.92,23100.0,72.8775,72.956,72.8775,72.9403,23100.0
2014-02-12 11:05:00,92.93,93.0,92.93,93.0,23300.0,72.9481,73.0031,72.9481,73.0031,23300.0
2014-02-12 11:10:00,93.01,93.1,93.0,93.05,24900.0,73.0109,73.0816,73.0031,73.0423,24900.0
2014-02-12 11:15:00,93.04,93.04,92.92,92.97,32800.0,73.0345,73.0345,72.9403,72.9795,32800.0
2014-02-12 11:20:00,92.97,93.0,92.89,92.91,23500.0,72.9795,73.0031,72.9167,72.9324,23500.0
2014-02-12 11:25:00,92.87,93.0,92.87,92.93,22000.0,72.901,73.0031,72.901,72.9481,22000.0
2014-02-12 11:30:00,92.91,92.98,92.89,92.98,18600.0,72.9324,72.9874,72.9167,72.9874,18600.0
2014-02-12 11:35:00,92.99,93.03,92.83,92.84,20900.0,72.9952,73.0266,72.8696,72.8775,20900.0
2014-02-12 11:40:00,92.85,92.86,92.72,92.73,28100.0,72.8853,72.8932,72.7833,72.7911,28100.0
2014-02-12 11:45:00,92.73,92.81,92.7,92.76,24500.0,72.7911,72.8539,72.7676,72.8147,24500.0
2014-02-12 11:50:00,92.76,92.9,92.74,92.89,15100.0,72.8147,72.9246,72.799,72.9167,15100.0
2014-02-12 11:55:00,92.89,92.98,92.88,92.88,22200.0,72.9167,72.9874,72.9089,72.9089,22200.0
2014-02-12 12:00:00,92.9,92.98,92.83,92.92,16100.0,72.9246,72.9874,72.8696,72.9403,16100.0
2014-02-12 12:05:00,92.92,93.01,92.88,92.99,16600.0,72.9403,73.0109,72.9089,72.9952,16600.0
2014-02-12 12:10:00,92.97,93.05,92.94,93.03,14700.0,72.9795,73.0423,72.956,73.0266,14700.0
2014-02-12 12:15:00,93.04,93.17,93.04,93.15,17400.0,73.0345,73.1365,73.0345,73.1208,17400.0
2014-02-12 12:20:00,93.14,93.18,93.11,93.12,16300.0,73.113,73.1444,73.0894,73.0973,16300.0
2014-02-12 12:25:00,93.12,93.17,93.06,93.16,12500.0,73.0973,73.1365,73.0502,73.1287,12500.0
2014-02-12 12:30:00,93.18,93.26,93.18,93.22,8900.0,73.1444,73.2072,73.1444,73.1758,8900.0
2014-02-12 12:35:00,93.22,93.25,93.19,93.23,11100.0,73.1758,73.1993,73.1522,73.1836,11100.0
2014-02-12 12:40:00,93.24,93.28,93.21,93.28,13900.0,73.1915,73.2229,73.1679,73.2229,13900.0
2014-02-12 12:45:00,93.27,93.29,93.09,93.11,26400.0,73.215,73.2307,73.0737,73.0894,26400.0
2014-02-12 12:50:00,93.12,93.2,93.11,93.19,17000.0,73.0973,73.1601,73.0894,73.1522,17000.0
2014-02-12 12:55:00,93.2,93.25,93.15,93.25,10400.0,73.1601,73.1993,73.1208,73.1993,10400.0
2014-02-12 13:00:00,93.24,93.26,93.21,93.24,9100.0,73.1915,73.2072,73.1679,73.1915,9100.0
2014-02-12 13:05:00,93.24,93.28,93.16,93.23,12000.0,73.1915,73.2229,73.1287,73.1836,12000.0
2014-02-12 13:10:00,93.21,93.29,93.19,93.28,14800.0,73.1679,73.2307,73.1522,73.2229,14800.0
2014-02-12 13:15:00,93.27,93.34,93.25,93.33,11200.0,73.215,73.27,73.1993,73.2621,11200.0
2014-02-12 13:20:00,93.31,93.35,93.24,93.35,14700.0,73.2464,73.2778,73.1915,73.2778,14700.0
2014-02-12 13:25:00,93.35,93.37,93.33,93.33,10900.0,73.2778,73.2935,73.2621,73.2621,10900.0
2014-02-12 13:30:00,93.34,93.47,93.34,93.45,18100.0,73.27,73.372,73.27,73.3563,18100.0
2014-02-12 13:35:00,93.44,93.48,93.42,93.43,7800.0,73.3485,73.3799,73.3328,73.3406,7800.0
2014-02-12 13:40:00,93.44,93.49,93.36,93.47,13900.0,73.3485,73.3877,73.2857,73.372,13900.0
2014-02-12 13:45:00,93.47,93.58,93.46,93.57,10800.0,73.372,73.4584,73.3642,73.4505,10800.0
2014-02-12 13:50:00,93.58,93.6,93.47,93.47,9100.0,73.4584,73.4741,73.372,73.372,9100.0
2014-02-12 13:55:00,93.47,93.49,93.42,93.48,11500.0,73.372,73.3877,73.3328,73.3799,11500.0
2014-02-12 14:00:00,93.47,93.49,93.44,93.44,17700.0,73.372,73.3877,73.3485,73.3485,17700.0
2014-02-12 14:05:00,93.46,93.5,93.46,93.5,13000.0,73.3642,73.3956,73.3642,73.3956,13000.0
2014-02-12 14:10:00,93.49,93.52,93.29,93.3,16400.0,73.3877,73.4113,73.2307,73.2386,16400.0
2014-02-12 14:15:00,93.29,93.47,93.29,93.46,13200.0,73.2307,73.372,73.2307,73.3642,13200.0
2014-02-12 14:20:00,93.43,93.44,93.33,93.33,13300.0,73.3406,73.3485,73.2621,73.2621,13300.0
2014-02-12 14:25:00,93.33,93.39,93.31,93.33,15300.0,73.2621,73.3092,73.2464,73.2621,15300.0
2014-02-12 14:30:00,93.34,93.34,93.24,93.32,19600.0,73.27,73.27,73.1915,73.2543,19600.0
2014-02-12 14:35:00,93.31,93.43,93.31,93.35,22000.0,73.2464,73.3406,73.2464,73.2778,22000.0
2014-02-12 14:40:00,93.37,93.45,93.36,93.43,17200.0,73.2935,73.3563,73.2857,73.3406,17200.0
2014-02-12 14:45:00,93.44,93.45,93.34,93.34,18800.0,73.3485,73.3563,73.27,73.27,18800.0
2014-02-12 14:50:00,93.31,93.4,93.3,93.4,20700.0,73.2464,73.3171,73.2386,73.3171,20700.0
2014-02-12 14:55:00,93.4,93.48,93.36,93.48,19200.0,73.3171,73.3799,73.2857,73.3799,19200.0
2014-02-12 15:00:00,93.49,93.56,93.49,93.53,19200.0,73.3877,73.4427,73.3877,73.4191,19200.0
2014-02-12 15:05:00,93.52,93.61,93.48,93.6,30000.0,73.4113,73.4819,73.3799,73.4741,30000.0
2014-02-12 15:10:00,93.59,93.6,93.5,93.58,37400.0,73.4662,73.4741,73.3956,73.4584,37400.0
2014-02-12 15:15:00,93.59,93.65,93.55,93.63,41800.0,73.4662,73.5133,73.4348,73.4976,41800.0
2014-02-12 15:20:00,93.64,93.68,93.61,93.61,40600.0,73.5055,73.5369,73.4819,73.4819,40600.0
2014-02-12 15:25:00,93.61,93.62,93.47,93.6,65700.0,73.4819,73.4898,73.372,73.4741,65700.0
2014-02-12 15:30:00,93.59,93.62,93.57,93.59,48900.0,73.4662,73.4898,73.4505,73.4662,48900.0
2014-02-12 15:35:00,93.58,93.6,93.55,93.56,44200.0,73.4584,73.4741,73.4348,73.4427,44200.0
2014-02-12 15:40:00,93.57,93.64,93.57,93.63,63800.0,73.4505,73.5055,73.4505,73.4976,63800.0
2014-02-12 15:45:00,93.64,93.67,93.52,93.54,81400.0,73.5055,73.529,73.4113,73.427,81400.0
2014-02-12 15:50:00,93.54,93.57,93.38,93.39,127500.0,73.427,73.4505,73.3014,73.3092,127500.0
2014-02-12 15:55:00,93.39,93.6,93.39,93.58,90900.0,73.3092,73.4741,73.3092,73.4584,90900.0
2014-02-13 09:30:00,92.57,92.62,92.07,92.07,46700.0,72.6655,72.7048,72.273,72.273,46700.0
2014-02-13 09:35:00,92.09,92.39,92.0,92.3,44000.0,72.2887,72.5242,72.2181,72.4536,44000.0
2014-02-13 09:40:00,92.28,92.45,92.2,92.28,34000.0,72.4379,72.5713,72.3751,72.4379,34000.0
2014-02-13 09:45:00,92.37,92.39,92.19,92.27,25000.0,72.5085,72.5242,72.3672,72.43,25000.0
2014-02-13 09:50:00,92.27,92.37,92.2,92.21,20000.0,72.43,72.5085,72.3751,72.3829,20000.0
2014-02-13 09:55:00,92.21,92.39,92.11,92.19,48700.0,72.3829,72.5242,72.3044,72.3672,48700.0
2014-02-13 10:00:00,92.2,92.27,92.08,92.23,36600.0,72.3751,72.43,72.2809,72.3986,36600.0
2014-02-13 10:05:00,92.27,92.41,92.25,92.41,13200.0,72.43,72.5399,72.4143,72.5399,13200.0
2014-02-13 10:10:00,92.38,92.51,92.33,92.39,12600.0,72.5164,72.6184,72.4771,72.5242,12600.0
2014-02-13 10:15:00,92.39,92.61,92.36,92.47,49600.0,72.5242,72.6969,72.5007,72.587,49600.0
2014-02-13 10:20:00,92.48,92.56,92.47,92.56,16500.0,72.5949,72.6577,72.587,72.6577,16500.0
2014-02-13 10:25:00,92.51,92.62,92.48,92.55,10100.0,72.6184,72.7048,72.5949,72.6498,10100.0
2014-02-13 10:30:00,92.53,92.59,92.48,92.51,14300.0,72.6341,72.6812,72.5949,72.6184,14300.0
2014-02-13 10:35:00,92.5,92.54,92.38,92.44,35200.0,72.6106,72.642,72.5164,72.5635,35200.0
2014-02-13 10:40:00,92.44,92.5,92.39,92.48,21200.0,72.5635,72.6106,72.5242,72.5949,21200.0
2014-02-13 10:45:00,92.5,92.53,92.4,92.43,7800.0,72.6106,72.6341,72.5321,72.5556,7800.0
2014-02-13 10:50:00,92.44,92.53,92.39,92.45,11900.0,72.5635,72.6341,72.5242,72.5713,11900.0
2014-02-13 10:55:00,92.48,92.52,92.44,92.46,11600.0,72.5949,72.6263,72.5635,72.5792,11600.0
2014-02-13 11:00:00,92.48,92.66,92.48,92.61,11300.0,72.5949,72.7362,72.5949,72.6969,11300.0
2014-02-13 11:05:00,92.61,92.68,92.58,92.59,13800.0,72.6969,72.7519,72.6734,72.6812,13800.0
2014-02-13 11:10:00,92.58,92.59,92.44,92.55,9900.0,72.6734,72.6812,72.5635,72.6498,9900.0
2014-02-13 11:15:00,92.57,92.74,92.57,92.72,38700.0,72.6655,72.799,72.6655,72.7833,38700.0
2014-02-13 11:20:00,92.69,92.75,92.57,92.57,17100.0,72.7597,72.8068,72.6655,72.6655,17100.0
2014-02-13 11:25:00,92.55,92.62,92.51,92.56,14200.0,72.6498,72.7048,72.6184,72.6577,14200.0
2014-02-13 11:30:00,92.56,92.66,92.5,92.5,13800.0,72.6577,72.7362,72.6106,72.6106,13800.0
2014-02-13 11:35:00,92.49,92.54,92.45,92.45,11400.0,72.6027,72.642,72.5713,72.5713,11400.0
2014-02-13 11:40:00,92.48,92.51,92.44,92.49,15400.0,72.5949,72.6184,72.5635,72.6027,15400.0
2014-02-13 11:45:00,92.49,92.55,92.45,92.49,15800.0,72.6027,72.6498,72.5713,72.6027,15800.0
2014-02-13 11:50:00,92.48,92.48,92.38,92.41,14000.0,72.5949,72.5949,72.5164,72.5399,14000.0
2014-02-13 11:55:00,92.43,92.53,92.33,92.37,13600.0,72.5556,72.6341,72.4771,72.5085,13600.0
2014-02-13 12:00:00,92.39,92.41,92.33,92.38,14200.0,72.5242,72.5399,72.4771,72.5164,14200.0
2014-02-13 12:05:00,92.38,92.44,92.28,92.28,10600.0,72.5164,72.5635,72.4379,72.4379,10600.0
2014-02-13 12:10:00,92.26,92.32,92.22,92.24,12200.0,72.4222,72.4693,72.3908,72.4065,12200.0
2014-02-13 12:15:00,92.24,92.25,92.16,92.16,6500.0,72.4065,72.4143,72.3437,72.3437,6500.0
2014-02-13 12:20:00,92.17,92.2,92.1,92.13,20500.0,72.3515,72.3751,72.2966,72.3201,20500.0
2014-02-13 12:25:00,92.15,92.22,92.15,92.22,28800.0,72.3358,72.3908,72.3358,72.3908,28800.0
2014-02-13 12:30:00,92.22,92.25,92.15,92.15,21500.0,72.3908,72.4143,72.3358,72.3358,21500.0
2014-02-13 12:35:00,92.14,92.18,92.11,92.16,9900.0,72.328,72.3594,72.3044,72.3437,9900.0
2014-02-13 12:40:00,92.16,92.19,92.14,92.18,45600.0,72.3437,72.3672,72.328,72.3594,45600.0
2014-02-13 12:45:00,92.18,92.18,92.12,92.14,23100.0,72.3594,72.3594,72.3123,72.328,23100.0
2014-02-13 12:50:00,92.14,92.18,92.12,92.14,20500.0,72.328,72.3594,72.3123,72.328,20500.0
2014-02-13 12:55:00,92.13,92.13,91.96,92.03,55800.0,72.3201,72.3201,72.1867,72.2416,55800.0
2014-02-13 13:00:00,92.04,92.11,92.04,92.09,13000.0,72.2495,72.3044,72.2495,72.2887,13000.0
2014-02-13 13:05:00,92.12,92.21,92.12,92.21,22900.0,72.3123,72.3829,72.3123,72.3829,22900.0
2014-02-13 13:10:00,92.21,92.27,92.21,92.23,9800.0,72.3829,72.43,72.3829,72.3986,9800.0
2014-02-13 13:15:00,92.23,92.31,92.21,92.31,11200.0,72.3986,72.4614,72.3829,72.4614,11200.0
2014-02-13 13:20:00,92.32,92.38,92.3,92.36,29300.0,72.4693,72.5164,72.4536,72.5007,29300.0
2014-02-13 13:25:00,92.37,92.42,92.32,92.42,19200.0,72.5085,72.5478,72.4693,72.5478,19200.0
2014-02-13 13:30:00,92.4,92.45,92.4,92.4,10400.0,72.5321,72.5713,72.5321,72.5321,10400.0
2014-02-13 13:35:00,92.41,92.45,92.38,92.4,13400.0,72.5399,72.5713,72.5164,72.5321,13400.0
2014-02-13 13:40:00,92.41,92.48,92.39,92.47,10700.0,72.5399,72.5949,72.5242,72.587,10700.0
2014-02-13 13:45:00,92.47,92.55,92.45,92.51,15200.0,72.587,72.6498,72.5713,72.6184,15200.0
2014-02-13 13:50:00,92.53,92.55,92.48,92.5,8700.0,72.6341,72.6498,72.5949,72.6106,8700.0
2014-02-13 13:55:00,92.49,92.51,92.43,92.48,8400.0,72.6027,72.6184,72.5556,72.5949,8400.0
2014-02-13 14:00:00,92.48,92.5,92.42,92.47,20100.0,72.5949,72.6106,72.5478,72.587,20100.0
2014-02-13 14:05:00,92.48,92.54,92.43,92.48,16300.0,72.5949,72.642,72.5556,72.5949,16300.0
2014-02-13 14:10:00,92.49,92.52,92.47,92.51,15400.0,72.6027,72.6263,72.587,72.6184,15400.0
2014-02-13 14:15:00,92.51,92.55,92.4,92.4,13600.0,72.6184,72.6498,72.5321,72.5321,13600.0
2014-02-13 14:20:00,92.41,92.47,92.41,92.45,11700.0,72.5399,72.587,72.5399,72.5713,11700.0
2014-02-13 14:25:00,92.44,92.45,92.37,92.41,10000.0,72.5635,72.5713,72.5085,72.5399,10000.0
2014-02-13 14:30:00,92.41,92.44,92.36,92.4,10800.0,72.5399,72.5635,72.5007,72.5321,10800.0
2014-02-13 14:35:00,92.4,92.43,92.38,92.43,10100.0,72.5321,72.5556,72.5164,72.5556,10100.0
2014-02-13 14:40:00,92.42,92.49,92.41,92.49,9900.0,72.5478,72.6027,72.5399,72.6027,9900.0
2014-02-13 14:45:00,92.49,92.54,92.47,92.52,8000.0,72.6027,72.642,72.587,72.6263,8000.0
2014-02-13 14:50:00,92.52,92.6,92.51,92.56,13800.0,72.6263,72.6891,72.6184,72.6577,13800.0
2014-02-13 14:55:00,92.56,92.58,92.47,92.5,21800.0,72.6577,72.6734,72.587,72.6106,21800.0
2014-02-13 15:00:00,92.52,92.55,92.47,92.51,11000.0,72.6263,72.6498,72.587,72.6184,11000.0
2014-02-13 15:05:00,92.51,92.55,92.47,92.48,34000.0,72.6184,72.6498,72.587,72.5949,34000.0
2014-02-13 15:10:00,92.49,92.49,92.42,92.42,13200.0,72.6027,72.6027,72.5478,72.5478,13200.0
2014-02-13 15:15:00,92.41,92.44,92.37,92.4,26700.0,72.5399,72.5635,72.5085,72.5321,26700.0
2014-02-13 15:20:00,92.4,92.43,92.38,92.4,15500.0,72.5321,72.5556,72.5164,72.5321,15500.0
2014-02-13 15:25:00,92.41,92.48,92.4,92.45,23200.0,72.5399,72.5949,72.5321,72.5713,23200.0
2014-02-13 15:30:00,92.45,92.5,92.43,92.5,24600.0,72.5713,72.6106,72.5556,72.6106,24600.0
2014-02-13 15:35:00,92.5,92.5,92.43,92.45,39400.0,72.6106,72.6106,72.5556,72.5713,39400.0
2014-02-13 15:40:00,92.46,92.47,92.41,92.45,51600.0,72.5792,72.587,72.5399,72.5713,51600.0
2014-02-13 15:45:00,92.46,92.48,92.4,92.44,68200.0,72.5792,72.5949,72.5321,72.5635,68200.0
2014-02-13 15:50:00,92.45,92.47,92.39,92.41,87800.0,72.5713,72.587,72.5242,72.5399,87800.0
2014-02-13 15:55:00,92.42,92.47,92.39,92.45,90000.0,72.5478,72.587,72.5242,72.5713,90000.0
2014-02-14 09:30:00,92.43,92.88,92.36,92.77,32200.0,72.5556,72.9089,72.5007,72.8225,32200.0
2014-02-14 09:35:00,92.83,92.99,92.78,92.81,14200.0,72.8696,72.9952,72.8304,72.8539,14200.0
2014-02-14 09:40:00,92.81,92.81,92.31,92.44,13700.0,72.8539,72.8539,72.4614,72.5635,13700.0
2014-02-14 09:45:00,92.39,92.45,92.24,92.41,42800.0,72.5242,72.5713,72.4065,72.5399,42800.0
2014-02-14 09:50:00,92.42,93.09,92.22,93.03,75000.0,72.5478,73.0737,72.3908,73.0266,75000.0
2014-02-14 09:55:00,93.06,93.12,92.75,92.88,24800.0,73.0502,73.0973,72.8068,72.9089,24800.0
2014-02-14 10:00:00,92.91,92.99,92.74,92.76,20900.0,72.9324,72.9952,72.799,72.8147,20900.0
2014-02-14 10:05:00,92.76,92.84,92.68,92.69,17500.0,72.8147,72.8775,72.7519,72.7597,17500.0
2014-02-14 10:10:00,92.71,93.05,92.7,93.01,17400.0,72.7754,73.0423,72.7676,73.0109,17400.0
2014-02-14 10:15:00,93.0,93.04,92.92,92.92,17100.0,73.0031,73.0345,72.9403,72.9403,17100.0
2014-02-14 10:20:00,92.93,92.95,92.9,92.93,7700.0,72.9481,72.9638,72.9246,72.9481,7700.0
2014-02-14 10:25:00,92.94,93.06,92.91,92.99,19300.0,72.956,73.0502,72.9324,72.9952,19300.0
2014-02-14 10:30:00,93.01,93.15,92.96,93.11,14700.0,73.0109,73.1208,72.9717,73.0894,14700.0
2014-02-14 10:35:00,93.12,93.12,92.94,92.99,18000.0,73.0973,73.0973,72.956,72.9952,18000.0
2014-02-14 10:40:00,93.01,93.09,92.91,92.91,14700.0,73.0109,73.0737,72.9324,72.9324,14700.0
2014-02-14 10:45:00,92.93,93.04,92.93,92.98,16300.0,72.9481,73.0345,72.9481,72.9874,16300.0
2014-02-14 10:50:00,92.99,92.99,92.92,92.93,9900.0,72.9952,72.9952,72.9403,72.9481,9900.0
2014-02-14 10:55:00,92.94,92.96,92.77,92.81,16300.0,72.956,72.9717,72.8225,72.8539,16300.0
2014-02-14 11:00:00,92.83,92.86,92.69,92.69,15000.0,72.8696,72.8932,72.7597,72.7597,15000.0
2014-02-14 11:05:00,92.68,92.83,92.65,92.8,19900.0,72.7519,72.8696,72.7283,72.8461,19900.0
2014-02-14 11:10:00,92.81,92.85,92.78,92.78,13500.0,72.8539,72.8853,72.8304,72.8304,13500.0
2014-02-14 11:15:00,92.77,92.85,92.76,92.79,12600.0,72.8225,72.8853,72.8147,72.8382,12600.0
2014-02-14 11:20:00,92.8,92.88,92.8,92.86,14700.0,72.8461,72.9089,72.8461,72.8932,14700.0
2014-02-14 11:25:00,92.86,92.88,92.75,92.77,11100.0,72.8932,72.9089,72.8068,72.8225,11100.0
2014-02-14 11:30:00,92.77,92.85,92.77,92.82,15500.0,72.8225,72.8853,72.8225,72.8618,15500.0
2014-02-14 11:35:00,92.83,92.95,92.82,92.91,18000.0,72.8696,72.9638,72.8618,72.9324,18000.0
2014-02-14 11:40:00,92.92,92.92,92.8,92.82,18600.0,72.9403,72.9403,72.8461,72.8618,18600.0
2014-02-14 11:45:00,92.81,92.82,92.76,92.77,17000.0,72.8539,72.8618,72.8147,72.8225,17000.0
2014-02-14 11:50:00,92.76,92.77,92.63,92.64,17500.0,72.8147,72.8225,72.7126,72.7205,17500.0
2014-02-14 11:55:00,92.64,92.7,92.63,92.63,18800.0,72.7205,72.7676,72.7126,72.7126,18800.0
2014-02-14 12:00:00,92.64,92.66,92.44,92.46,23300.0,72.7205,72.7362,72.5635,72.5792,23300.0
2014-02-14 12:05:00,92.45,92.46,92.37,92.4,29100.0,72.5713,72.5792,72.5085,72.5321,29100.0
2014-02-14 12:10:00,92.39,92.6,92.35,92.6,15200.0,72.5242,72.6891,72.4928,72.6891,15200.0
2014-02-14 12:15:00,92.62,92.7,92.6,92.66,24300.0,72.7048,72.7676,72.6891,72.7362,24300.0
2014-02-14 12:20:00,92.66,92.71,92.63,92.66,16400.0,72.7362,72.7754,72.7126,72.7362,16400.0
2014-02-14 12:25:00,92.66,92.66,92.59,92.66,14200.0,72.7362,72.7362,72.6812,72.7362,14200.0
2014-02-14 12:30:00,92.66,92.68,92.62,92.68,12500.0,72.7362,72.7519,72.7048,72.7519,12500.0
2014-02-14 12:35:00,92.68,92.68,92.59,92.62,15700.0,72.7519,72.7519,72.6812,72.7048,15700.0
2014-02-14 12:40:00,92.61,92.66,92.59,92.62,12300.0,72.6969,72.7362,72.6812,72.7048,12300.0
2014-02-14 12:45:00,92.62,92.66,92.59,92.63,14800.0,72.7048,72.7362,72.6812,72.7126,14800.0
2014-02-14 12:50:00,92.63,92.64,92.58,92.6,24400.0,72.7126,72.7205,72.6734,72.6891,24400.0
2014-02-14 12:55:00,92.6,92.65,92.56,92.61,26700.0,72.6891,72.7283,72.6577,72.6969,26700.0
2014-02-14 13:00:00,92.6,92.66,92.6,92.63,15400.0,72.6891,72.7362,72.6891,72.7126,15400.0
2014-02-14 13:05:00,92.64,92.74,92.64,92.73,18200.0,72.7205,72.799,72.7205,72.7911,18200.0
2014-02-14 13:10:00,92.73,92.77,92.7,92.7,15500.0,72.7911,72.8225,72.7676,72.7676,15500.0
2014-02-14 13:15:00,92.7,92.76,92.68,92.73,8300.0,72.7676,72.8147,72.7519,72.7911,8300.0
2014-02-14 13:20:00,92.73,92.74,92.68,92.72,11400.0,72.7911,72.799,72.7519,72.7833,11400.0
2014-02-14 13:25:00,92.72,92.74,92.68,92.69,15800.0,72.7833,72.799,72.7519,72.7597,15800.0
2014-02-14 13:30:00,92.7,92.73,92.66,92.68,15500.0,72.7676,72.7911,72.7362,72.7519,15500.0
2014-02-14 13:35:00,92.68,92.68,92.52,92.55,19700.0,72.7519,72.7519,72.6263,72.6498,19700.0
2014-02-14 13:40:00,92.56,92.62,92.56,92.62,10000.0,72.6577,72.7048,72.6577,72.7048,10000.0
2014-02-14 13:45:00,92.63,92.75,92.62,92.7,16200.0,72.7126,72.8068,72.7048,72.7676,16200.0
2014-02-14 13:50:00,92.69,92.73,92.64,92.64,13100.0,72.7597,72.7911,72.7205,72.7205,13100.0
2014-02-14 13:55:00,92.65,92.7,92.63,92.65,15200.0,72.7283,72.7676,72.7126,72.7283,15200.0
2014-02-14 14:00:00,92.65,92.7,92.63,92.7,15700.0,72.7283,72.7676,72.7126,72.7676,15700.0
2014-02-14 14:05:00,92.7,92.71,92.6,92.6,15000.0,72.7676,72.7754,72.6891,72.6891,15000.0
2014-02-14 14:10:00,92.61,92.64,92.57,92.62,18200.0,72.6969,72.7205,72.6655,72.7048,18200.0
2014-02-14 14:15:00,92.62,92.7,92.62,92.67,12700.0,72.7048,72.7676,72.7048,72.744,12700.0
2014-02-14 14:20:00,92.67,92.74,92.66,92.72,18800.0,72.744,72.799,72.7362,72.7833,18800.0
2014-02-14 14:25:00,92.71,92.74,92.69,92.7,13700.0,72.7754,72.799,72.7597,72.7676,13700.0
2014-02-14 14:30:00,92.68,92.7,92.63,92.63,20300.0,72.7519,72.7676,72.7126,72.7126,20300.0
2014-02-14 14:35:00,92.64,92.64,92.61,92.62,15800.0,72.7205,72.7205,72.6969,72.7048,15800.0
2014-02-14 14:40:00,92.63,92.69,92.62,92.69,15300.0,72.7126,72.7597,72.7048,72.7597,15300.0
2014-02-14 14:45:00,92.7,92.75,92.7,92.72,9600.0,72.7676,72.8068,72.7676,72.7833,9600.0
2014-02-14 14:50:00,92.73,92.75,92.71,92.72,18300.0,72.7911,72.8068,72.7754,72.7833,18300.0
2014-02-14 14:55:00,92.72,92.75,92.72,92.74,16000.0,72.7833,72.8068,72.7833,72.799,16000.0
2014-02-14 15:00:00,92.75,92.75,92.7,92.72,14300.0,72.8068,72.8068,72.7676,72.7833,14300.0
2014-02-14 15:05:00,92.74,92.74,92.7,92.72,17800.0,72.799,72.799,72.7676,72.7833,17800.0
2014-02-14 15:10:00,92.72,92.72,92.68,92.68,17400.0,72.7833,72.7833,72.7519,72.7519,17400.0
2014-02-14 15:15:00,92.68,92.69,92.64,92.66,21600.0,72.7519,72.7597,72.7205,72.7362,21600.0
2014-02-14 15:20:00,92.66,92.69,92.66,92.67,25100.0,72.7362,72.7597,72.7362,72.744,25100.0
2014-02-14 15:25:00,92.68,92.75,92.68,92.74,13700.0,72.7519,72.8068,72.7519,72.799,13700.0
2014-02-14 15:30:00,92.73,92.78,92.73,92.77,26400.0,72.7911,72.8304,72.7911,72.8225,26400.0
2014-02-14 15:35:00,92.77,92.78,92.71,92.73,15800.0,72.8225,72.8304,72.7754,72.7911,15800.0
2014-02-14 15:40:00,92.73,92.74,92.68,92.7,24400.0,72.7911,72.799,72.7519,72.7676,24400.0
2014-02-14 15:45:00,92.71,92.76,92.71,92.74,37100.0,72.7754,72.8147,72.7754,72.799,37100.0
2014-02-14 15:50:00,92.73,92.77,92.7,92.77,73400.0,72.7911,72.8225,72.7676,72.8225,73400.0
2014-02-14 15:55:00,92.78,92.88,92.75,92.83,112400.0,72.8304,72.9089,72.8068,72.8696,112400.0
2014-02-18 09:30:00,92.87,92.88,92.25,92.28,61500.0,72.901,72.9089,72.4143,72.4379,61500.0
2014-02-18 09:35:00,92.25,92.3,92.01,92.02,42600.0,72.4143,72.4536,72.226,72.2338,42600.0
2014-02-18 09:40:00,92.01,92.2,91.88,91.88,38600.0,72.226,72.3751,72.1239,72.1239,38600.0
2014-02-18 09:45:00,91.9,92.0,91.73,91.76,38100.0,72.1396,72.2181,72.0062,72.0297,38100.0
2014-02-18 09:50:00,91.79,91.87,91.73,91.73,24400.0,72.0533,72.1161,72.0062,72.0062,24400.0
2014-02-18 09:55:00,91.69,91.81,91.45,91.81,27400.0,71.9748,72.069,71.7864,72.069,27400.0
2014-02-18 10:00:00,91.75,91.79,91.07,91.16,37900.0,72.0219,72.0533,71.4881,71.5587,37900.0
2014-02-18 10:05:00,91.17,91.3,91.0,91.21,43700.0,71.5666,71.6686,71.4331,71.598,43700.0
2014-02-18 10:10:00,91.21,91.31,91.11,91.31,133300.0,71.598,71.6765,71.5195,71.6765,133300.0
2014-02-18 10:15:00,91.27,91.46,91.25,91.39,112200.0,71.6451,71.7942,71.6294,71.7393,112200.0
2014-02-18 10:20:00,91.38,91.38,91.15,91.27,23900.0,71.7314,71.7314,71.5509,71.6451,23900.0
2014-02-18 10:25:00,91.27,91.3,91.13,91.15,29000.0,71.6451,71.6686,71.5352,71.5509,29000.0
2014-02-18 10:30:00,91.15,91.31,91.15,91.25,23200.0,71.5509,71.6765,71.5509,71.6294,23200.0
2014-02-18 10:35:00,91.26,91.26,91.08,91.12,74400.0,71.6372,71.6372,71.4959,71.5273,74400.0
2014-02-18 10:40:00,91.13,91.18,91.01,91.05,58600.0,71.5352,71.5744,71.441,71.4724,58600.0
2014-02-18 10:45:00,91.06,91.06,90.81,90.81,93900.0,71.4802,71.4802,71.284,71.284,93900.0
2014-02-18 10:50:00,90.81,90.91,90.76,90.9,62900.0,71.284,71.3625,71.2447,71.3546,62900.0
2014-02-18 10:55:00,90.88,90.97,90.8,90.94,26900.0,71.3389,71.4096,71.2761,71.386,26900.0
2014-02-18 11:00:00,90.94,91.03,90.92,91.01,13400.0,71.386,71.4567,71.3703,71.441,13400.0
2014-02-18 11:05:00,91.02,91.07,90.99,91.05,14700.0,71.4488,71.4881,71.4253,71.4724,14700.0
2014-02-18 11:10:00,91.05,91.14,91.02,91.04,64500.0,71.4724,71.543,71.4488,71.4645,64500.0
2014-02-18 11:15:00,91.02,91.07,90.86,90.87,65100.0,71.4488,71.4881,71.3232,71.3311,65100.0
2014-02-18 11:20:00,90.86,90.86,90.68,90.8,69200.0,71.3232,71.3232,71.1819,71.2761,69200.0
2014-02-18 11:25:00,90.8,90.82,90.62,90.69,36600.0,71.2761,71.2918,71.1348,71.1898,36600.0
2014-02-18 11:30:00,90.7,90.89,90.7,90.79,77300.0,71.1976,71.3468,71.1976,71.2683,77300.0
2014-02-18 11:35:00,90.79,90.8,90.73,90.77,23800.0,71.2683,71.2761,71.2212,71.2526,23800.0
2014-02-18 11:40:00,90.78,90.78,90.66,90.7,41100.0,71.2604,71.2604,71.1662,71.1976,41100.0
2014-02-18 11:45:00,90.69,90.89,90.55,90.56,66300.0,71.1898,71.3468,71.0799,71.0877,66300.0
2014-02-18 11:50:00,90.54,90.63,90.53,90.58,49200.0,71.072,71.1427,71.0642,71.1034,49200.0
2014-02-18 11:55:00,90.58,90.6,90.5,90.52,74600.0,71.1034,71.1191,71.0406,71.0563,74600.0
2014-02-18 12:00:00,90.53,90.68,90.45,90.6,48700.0,71.0642,71.1819,71.0014,71.1191,48700.0
2014-02-18 12:05:00,90.59,90.65,90.55,90.55,12300.0,71.1113,71.1584,71.0799,71.0799,12300.0
2014-02-18 12:10:00,90.54,90.61,90.52,90.55,18100.0,71.072,71.127,71.0563,71.0799,18100.0
2014-02-18 12:15:00,90.55,90.57,90.49,90.52,14200.0,71.0799,71.0956,71.0328,71.0563,14200.0
2014-02-18 12:20:00,90.52,90.55,90.48,90.53,24900.0,71.0563,71.0799,71.0249,71.0642,24900.0
2014-02-18 12:25:00,90.54,90.54,90.48,90.53,17000.0,71.072,71.072,71.0249,71.0642,17000.0
2014-02-18 12:30:00,90.53,90.53,90.43,90.48,22200.0,71.0642,71.0642,70.9857,71.0249,22200.0
2014-02-18 12:35:00,90.48,90.52,90.47,90.51,18600.0,71.0249,71.0563,71.0171,71.0485,18600.0
2014-02-18 12:40:00,90.5,90.52,90.46,90.52,41600.0,71.0406,71.0563,71.0092,71.0563,41600.0
2014-02-18 12:45:00,90.52,90.64,90.5,90.53,28100.0,71.0563,71.1505,71.0406,71.0642,28100.0
2014-02-18 12:50:00,90.52,90.55,90.48,90.49,22900.0,71.0563,71.0799,71.0249,71.0328,22900.0
2014-02-18 12:55:00,90.51,90.55,90.51,90.54,21500.0,71.0485,71.0799,71.0485,71.072,21500.0
2014-02-18 13:00:00,90.53,90.62,90.52,90.55,47900.0,71.0642,71.1348,71.0563,71.0799,47900.0
2014-02-18 13:05:00,90.57,90.58,90.53,90.55,19500.0,71.0956,71.1034,71.0642,71.0799,19500.0
2014-02-18 13:10:00,90.56,90.71,90.55,90.71,57200.0,71.0877,71.2055,71.0799,71.2055,57200.0
2014-02-18 13:15:00,90.73,90.91,90.73,90.9,23100.0,71.2212,71.3625,71.2212,71.3546,23100.0
2014-02-18 13:20:00,90.9,90.96,90.88,90.96,21400.0,71.3546,71.4017,71.3389,71.4017,21400.0
2014-02-18 13:25:00,90.96,91.08,90.95,91.05,24600.0,71.4017,71.4959,71.3939,71.4724,24600.0
2014-02-18 13:30:00,91.05,91.08,91.0,91.06,19000.0,71.4724,71.4959,71.4331,71.4802,19000.0
2014-02-18 13:35:00,91.05,91.08,91.03,91.07,12800.0,71.4724,71.4959,71.4567,71.4881,12800.0
2014-02-18 13:40:00,91.08,91.14,91.08,91.09,13200.0,71.4959,71.543,71.4959,71.5038,13200.0
2014-02-18 13:45:00,91.09,91.09,90.95,91.04,19300.0,71.5038,71.5038,71.3939,71.4645,19300.0
2014-02-18 13:50:00,91.05,91.07,90.99,91.05,20000.0,71.4724,71.4881,71.4253,71.4724,20000.0
2014-02-18 13:55:00,91.06,91.12,91.04,91.12,17600.0,71.4802,71.5273,71.4645,71.5273,17600.0
2014-02-18 14:00:00,91.12,91.2,91.11,91.15,12700.0,71.5273,71.5901,71.5195,71.5509,12700.0
2014-02-18 14:05:00,91.17,91.22,91.14,91.18,14400.0,71.5666,71.6058,71.543,71.5744,14400.0
2014-02-18 14:10:00,91.17,91.17,91.09,91.16,16100.0,71.5666,71.5666,71.5038,71.5587,16100.0
2014-02-18 14:15:00,91.17,91.23,91.16,91.23,12200.0,71.5666,71.6137,71.5587,71.6137,12200.0
2014-02-18 14:20:00,91.22,91.31,91.2,91.27,32700.0,71.6058,71.6765,71.5901,71.6451,32700.0
2014-02-18 14:25:00,91.28,91.33,91.28,91.3,24100.0,71.6529,71.6922,71.6529,71.6686,24100.0
2014-02-18 14:30:00,91.29,91.4,91.29,91.39,23700.0,71.6608,71.7471,71.6608,71.7393,23700.0
2014-02-18 14:35:00,91.38,91.5,91.36,91.49,30300.0,71.7314,71.8256,71.7157,71.8178,30300.0
2014-02-18 14:40:00,91.49,91.53,91.47,91.53,16800.0,71.8178,71.8492,71.8021,71.8492,16800.0
2014-02-18 14:45:00,91.54,91.67,91.54,91.67,24100.0,71.857,71.9591,71.857,71.9591,24100.0
2014-02-18 14:50:00,91.66,91.68,91.51,91.54,43300.0,71.9512,71.9669,71.8335,71.857,43300.0
2014-02-18 14:55:00,91.54,91.57,91.52,91.53,17200.0,71.857,71.8806,71.8413,71.8492,17200.0
2014-02-18 15:00:00,91.52,91.52,91.38,91.4,34700.0,71.8413,71.8413,71.7314,71.7471,34700.0
2014-02-18 15:05:00,91.39,91.43,91.33,91.39,31400.0,71.7393,71.7707,71.6922,71.7393,31400.0
2014-02-18 15:10:00,91.39,91.44,91.35,91.44,17900.0,71.7393,71.7785,71.7079,71.7785,17900.0
2014-02-18 15:15:00,91.43,91.47,91.42,91.47,14400.0,71.7707,71.8021,71.7628,71.8021,14400.0
2014-02-18 15:20:00,91.47,91.53,91.46,91.49,42300.0,71.8021,71.8492,71.7942,71.8178,42300.0
2014-02-18 15:25:00,91.48,91.48,91.37,91.38,54200.0,71.8099,71.8099,71.7236,71.7314,54200.0
2014-02-18 15:30:00,91.38,91.38,91.28,91.28,29100.0,71.7314,71.7314,71.6529,71.6529,29100.0
2014-02-18 15:35:00,91.29,91.38,91.25,91.38,42800.0,71.6608,71.7314,71.6294,71.7314,42800.0
2014-02-18 15:40:00,91.37,91.43,91.37,91.37,37400.0,71.7236,71.7707,71.7236,71.7236,37400.0
2014-02-18 15:45:00,91.38,91.41,91.33,91.37,48600.0,71.7314,71.755,71.6922,71.7236,48600.0
2014-02-18 15:50:00,91.37,91.43,91.37,91.37,71000.0,71.7236,71.7707,71.7236,71.7236,71000.0
2014-02-18 15:55:00,91.37,91.42,91.32,91.39,125300.0,71.7236,71.7628,71.6843,71.7393,125300.0
2014-02-19 09:30:00,91.15,91.27,90.89,91.16,55300.0,71.5509,71.6451,71.3468,71.5587,55300.0
2014-02-19 09:35:00,91.12,91.19,90.92,91.16,27500.0,71.5273,71.5823,71.3703,71.5587,27500.0
2014-02-19 09:40:00,91.18,91.23,90.97,91.13,26000.0,71.5744,71.6137,71.4096,71.5352,26000.0
2014-02-19 09:45:00,91.14,91.17,90.95,90.95,34000.0,71.543,71.5666,71.3939,71.3939,34000.0
2014-02-19 09:50:00,90.99,91.07,90.82,90.97,24600.0,71.4253,71.4881,71.2918,71.4096,24600.0
2014-02-19 09:55:00,91.01,91.22,90.94,91.19,26300.0,71.441,71.6058,71.386,71.5823,26300.0
2014-02-19 10:00:00,91.22,91.22,91.01,91.18,25600.0,71.6058,71.6058,71.441,71.5744,25600.0
2014-02-19 10:05:00,91.17,91.17,90.95,91.03,29700.0,71.5666,71.5666,71.3939,71.4567,29700.0
2014-02-19 10:10:00,91.03,91.25,91.0,91.22,34800.0,71.4567,71.6294,71.4331,71.6058,34800.0
2014-02-19 10:15:00,91.25,91.35,91.25,91.28,36100.0,71.6294,71.7079,71.6294,71.6529,36100.0
2014-02-19 10:20:00,91.3,91.3,91.15,91.18,42800.0,71.6686,71.6686,71.5509,71.5744,42800.0
2014-02-19 10:25:00,91.17,91.27,91.17,91.19,48100.0,71.5666,71.6451,71.5666,71.5823,48100.0
2014-02-19 10:30:00,91.2,91.33,91.19,91.28,25800.0,71.5901,71.6922,71.5823,71.6529,25800.0
2014-02-19 10:35:00,91.29,91.29,91.21,91.26,29200.0,71.6608,71.6608,71.598,71.6372,29200.0
2014-02-19 10:40:00,91.28,91.31,91.21,91.25,42700.0,71.6529,71.6765,71.598,71.6294,42700.0
2014-02-19 10:45:00,91.26,91.3,91.18,91.19,30400.0,71.6372,71.6686,71.5744,71.5823,30400.0
2014-02-19 10:50:00,91.2,91.28,91.17,91.25,67700.0,71.5901,71.6529,71.5666,71.6294,67700.0
2014-02-19 10:55:00,91.25,91.27,91.17,91.19,47300.0,71.6294,71.6451,71.5666,71.5823,47300.0
2014-02-19 11:00:00,91.19,91.25,91.18,91.25,25100.0,71.5823,71.6294,71.5744,71.6294,25100.0
2014-02-19 11:05:00,91.25,91.31,91.2,91.26,32000.0,71.6294,71.6765,71.5901,71.6372,32000.0
2014-02-19 11:10:00,91.25,91.26,91.16,91.24,17500.0,71.6294,71.6372,71.5587,71.6215,17500.0
2014-02-19 11:15:00,91.24,91.31,91.23,91.29,59200.0,71.6215,71.6765,71.6137,71.6608,59200.0
2014-02-19 11:20:00,91.29,91.36,91.2,91.33,58800.0,71.6608,71.7157,71.5901,71.6922,58800.0
2014-02-19 11:25:00,91.33,91.52,91.33,91.5,57400.0,71.6922,71.8413,71.6922,71.8256,57400.0
2014-02-19 11:30:00,91.49,91.56,91.47,91.5,51800.0,71.8178,71.8727,71.8021,71.8256,51800.0
2014-02-19 11:35:00,91.5,91.54,91.43,91.43,14100.0,71.8256,71.857,71.7707,71.7707,14100.0
2014-02-19 11:40:00,91.44,91.46,91.39,91.45,26200.0,71.7785,71.7942,71.7393,71.7864,26200.0
2014-02-19 11:45:00,91.43,91.52,91.39,91.44,19900.0,71.7707,71.8413,71.7393,71.7785,19900.0
2014-02-19 11:50:00,91.45,91.48,91.44,91.45,14600.0,71.7864,71.8099,71.7785,71.7864,14600.0
2014-02-19 11:55:00,91.45,91.45,91.09,91.09,49100.0,71.7864,71.7864,71.5038,71.5038,49100.0
2014-02-19 12:00:00,91.08,91.24,90.99,91.24,50800.0,71.4959,71.6215,71.4253,71.6215,50800.0
2014-02-19 12:05:00,91.24,91.28,91.2,91.22,29500.0,71.6215,71.6529,71.5901,71.6058,29500.0
2014-02-19 12:10:00,91.22,91.3,91.22,91.29,23700.0,71.6058,71.6686,71.6058,71.6608,23700.0
2014-02-19 12:15:00,91.28,91.28,91.12,91.18,29500.0,71.6529,71.6529,71.5273,71.5744,29500.0
2014-02-19 12:20:00,91.17,91.2,91.09,91.19,27600.0,71.5666,71.5901,71.5038,71.5823,27600.0
2014-02-19 12:25:00,91.18,91.27,91.17,91.25,21200.0,71.5744,71.6451,71.5666,71.6294,21200.0
2014-02-19 12:30:00,91.27,91.31,91.2,91.2,26000.0,71.6451,71.6765,71.5901,71.5901,26000.0
2014-02-19 12:35:00,91.19,91.27,91.18,91.26,28200.0,71.5823,71.6451,71.5744,71.6372,28200.0
2014-02-19 12:40:00,91.26,91.29,91.23,91.28,23800.0,71.6372,71.6608,71.6137,71.6529,23800.0
2014-02-19 12:45:00,91.28,91.3,91.25,91.3,25000.0,71.6529,71.6686,71.6294,71.6686,25000.0
2014-02-19 12:50:00,91.27,91.3,91.22,91.24,27200.0,71.6451,71.6686,71.6058,71.6215,27200.0
2014-02-19 12:55:00,91.25,91.31,91.24,91.29,30300.0,71.6294,71.6765,71.6215,71.6608,30300.0
2014-02-19 13:00:00,91.29,91.31,91.28,91.31,23300.0,71.6608,71.6765,71.6529,71.6765,23300.0
2014-02-19 13:05:00,91.31,91.36,91.27,91.34,26800.0,71.6765,71.7157,71.6451,71.7,26800.0
2014-02-19 13:10:00,91.34,91.36,91.27,91.35,26600.0,71.7,71.7157,71.6451,71.7079,26600.0
2014-02-19 13:15:00,91.36,91.43,91.35,91.42,21000.0,71.7157,71.7707,71.7079,71.7628,21000.0
2014-02-19 13:20:00,91.42,91.48,91.42,91.48,23300.0,71.7628,71.8099,71.7628,71.8099,23300.0
2014-02-19 13:25:00,91.47,91.48,91.42,91.44,18800.0,71.8021,71.8099,71.7628,71.7785,18800.0
2014-02-19 13:30:00,91.43,91.47,91.42,91.43,22000.0,71.7707,71.8021,71.7628,71.7707,22000.0
2014-02-19 13:35:00,91.43,91.43,91.27,91.29,39800.0,71.7707,71.7707,71.6451,71.6608,39800.0
2014-02-19 13:40:00,91.27,91.34,91.27,91.31,10900.0,71.6451,71.7,71.6451,71.6765,10900.0
2014-02-19 13:45:00,91.31,91.33,91.28,91.29,11400.0,71.6765,71.6922,71.6529,71.6608,11400.0
2014-02-19 13:50:00,91.3,91.34,91.29,91.32,25600.0,71.6686,71.7,71.6608,71.6843,25600.0
2014-02-19 13:55:00,91.33,91.33,91.28,91.28,13000.0,71.6922,71.6922,71.6529,71.6529,13000.0
2014-02-19 14:00:00,91.27,91.39,91.21,91.28,25400.0,71.6451,71.7393,71.598,71.6529,25400.0
2014-02-19 14:05:00,91.28,91.45,91.28,91.37,30400.0,71.6529,71.7864,71.6529,71.7236,30400.0
2014-02-19 14:10:00,91.37,91.38,91.28,91.29,21800.0,71.7236,71.7314,71.6529,71.6608,21800.0
2014-02-19 14:15:00,91.3,91.3,91.16,91.28,15000.0,71.6686,71.6686,71.5587,71.6529,15000.0
2014-02-19 14:20:00,91.27,91.27,91.02,91.14,25200.0,71.6451,71.6451,71.4488,71.543,25200.0
2014-02-19 14:25:00,91.14,91.18,91.05,91.13,18900.0,71.543,71.5744,71.4724,71.5352,18900.0
2014-02-19 14:30:00,91.14,91.15,91.02,91.03,25500.0,71.543,71.5509,71.4488,71.4567,25500.0
2014-02-19 14:35:00,91.03,91.14,91.02,91.06,38700.0,71.4567,71.543,71.4488,71.4802,38700.0
2014-02-19 14:40:00,91.05,91.12,90.99,90.99,23400.0,71.4724,71.5273,71.4253,71.4253,23400.0
2014-02-19 14:45:00,91.01,91.08,90.98,91.05,15700.0,71.441,71.4959,71.4174,71.4724,15700.0
2014-02-19 14:50:00,91.07,91.17,91.06,91.16,18600.0,71.4881,71.5666,71.4802,71.5587,18600.0
2014-02-19 14:55:00,91.16,91.22,91.05,91.15,30600.0,71.5587,71.6058,71.4724,71.5509,30600.0
2014-02-19 15:00:00,91.15,91.21,91.15,91.19,16700.0,71.5509,71.598,71.5509,71.5823,16700.0
2014-02-19 15:05:00,91.19,91.22,91.17,91.21,17900.0,71.5823,71.6058,71.5666,71.598,17900.0
2014-02-19 15:10:00,91.21,91.22,91.03,91.05,31400.0,71.598,71.6058,71.4567,71.4724,31400.0
2014-02-19 15:15:00,91.07,91.11,90.94,90.94,41200.0,71.4881,71.5195,71.386,71.386,41200.0
2014-02-19 15:20:00,90.94,90.96,90.87,90.96,21600.0,71.386,71.4017,71.3311,71.4017,21600.0
2014-02-19 15:25:00,90.96,90.96,90.87,90.9,36400.0,71.4017,71.4017,71.3311,71.3546,36400.0
2014-02-19 15:30:00,90.89,90.92,90.83,90.87,37800.0,71.3468,71.3703,71.2997,71.3311,37800.0
2014-02-19 15:35:00,90.86,90.91,90.84,90.87,38800.0,71.3232,71.3625,71.3075,71.3311,38800.0
2014-02-19 15:40:00,90.88,90.89,90.7,90.7,69700.0,71.3389,71.3468,71.1976,71.1976,69700.0
2014-02-19 15:45:00,90.72,90.72,90.52,90.55,76700.0,71.2133,71.2133,71.0563,71.0799,76700.0
2014-02-19 15:50:00,90.54,90.56,90.32,90.34,149600.0,71.072,71.0877,70.8993,70.915,149600.0
2014-02-19 15:55:00,90.34,90.4,90.28,90.3,200600.0,70.915,70.9621,70.8679,70.8836,200600.0
2014-02-20 09:30:00,90.48,90.72,90.32,90.51,49200.0,71.0249,71.2133,70.8993,71.0485,49200.0
2014-02-20 09:35:00,90.49,90.62,90.38,90.38,21400.0,71.0328,71.1348,70.9464,70.9464,21400.0
2014-02-20 09:40:00,90.36,90.42,90.25,90.4,25400.0,70.9307,70.9778,70.8444,70.9621,25400.0
2014-02-20 09:45:00,90.4,90.6,90.36,90.52,40100.0,70.9621,71.1191,70.9307,71.0563,40100.0
2014-02-20 09:50:00,90.55,90.62,90.4,90.48,18100.0,71.0799,71.1348,70.9621,71.0249,18100.0
2014-02-20 09:55:00,90.51,90.54,90.26,90.42,16400.0,71.0485,71.072,70.8522,70.9778,16400.0
2014-02-20 10:00:00,90.35,90.54,90.13,90.54,35800.0,70.9229,71.072,70.7502,71.072,35800.0
2014-02-20 10:05:00,90.54,90.54,90.18,90.21,16800.0,71.072,71.072,70.7894,70.813,16800.0
2014-02-20 10:10:00,90.26,90.63,90.25,90.63,16700.0,70.8522,71.1427,70.8444,71.1427,16700.0
2014-02-20 10:15:00,90.64,90.77,90.63,90.64,21200.0,71.1505,71.2526,71.1427,71.1505,21200.0
2014-02-20 10:20:00,90.67,90.69,90.55,90.64,22800.0,71.1741,71.1898,71.0799,71.1505,22800.0
2014-02-20 10:25:00,90.65,90.73,90.64,90.66,26000.0,71.1584,71.2212,71.1505,71.1662,26000.0
2014-02-20 10:30:00,90.66,90.88,90.65,90.85,19800.0,71.1662,71.3389,71.1584,71.3154,19800.0
2014-02-20 10:35:00,90.86,90.9,90.84,90.87,12800.0,71.3232,71.3546,71.3075,71.3311,12800.0
2014-02-20 10:40:00,90.89,90.9,90.77,90.88,14600.0,71.3468,71.3546,71.2526,71.3389,14600.0
2014-02-20 10:45:00,90.88,90.93,90.86,90.9,27600.0,71.3389,71.3782,71.3232,71.3546,27600.0
2014-02-20 10:50:00,90.89,90.97,90.86,90.94,21600.0,71.3468,71.4096,71.3232,71.386,21600.0
2014-02-20 10:55:00,90.99,91.14,90.98,91.01,22900.0,71.4253,71.543,71.4174,71.441,22900.0
2014-02-20 11:00:00,91.01,91.07,90.95,91.04,20400.0,71.441,71.4881,71.3939,71.4645,20400.0
2014-02-20 11:05:00,91.03,91.21,91.03,91.21,17500.0,71.4567,71.598,71.4567,71.598,17500.0
2014-02-20 11:10:00,91.19,91.21,90.96,90.96,18100.0,71.5823,71.598,71.4017,71.4017,18100.0
2014-02-20 11:15:00,90.94,90.95,90.87,90.89,22300.0,71.386,71.3939,71.3311,71.3468,22300.0
2014-02-20 11:20:00,90.87,90.99,90.87,90.91,17700.0,71.3311,71.4253,71.3311,71.3625,17700.0
2014-02-20 11:25:00,90.89,90.89,90.72,90.74,22900.0,71.3468,71.3468,71.2133,71.229,22900.0
2014-02-20 11:30:00,90.75,90.88,90.73,90.88,18800.0,71.2369,71.3389,71.2212,71.3389,18800.0
2014-02-20 11:35:00,90.88,91.01,90.88,90.93,11800.0,71.3389,71.441,71.3389,71.3782,11800.0
2014-02-20 11:40:00,90.94,91.02,90.94,90.98,7400.0,71.386,71.4488,71.386,71.4174,7400.0
2014-02-20 11:45:00,90.98,91.08,90.96,90.97,19100.0,71.4174,71.4959,71.4017,71.4096,19100.0
2014-02-20 11:50:00,90.98,90.99,90.83,90.83,23100.0,71.4174,71.4253,71.2997,71.2997,23100.0
2014-02-20 11:55:00,90.84,90.87,90.71,90.73,20500.0,71.3075,71.3311,71.2055,71.2212,20500.0
2014-02-20 12:00:00,90.74,90.91,90.74,90.89,12200.0,71.229,71.3625,71.229,71.3468,12200.0
2014-02-20 12:05:00,90.89,90.92,90.87,90.92,15900.0,71.3468,71.3703,71.3311,71.3703,15900.0
2014-02-20 12:10:00,90.92,91.06,90.92,91.0,18300.0,71.3703,71.4802,71.3703,71.4331,18300.0
2014-02-20 12:15:00,90.99,91.23,90.98,91.23,14700.0,71.4253,71.6137,71.4174,71.6137,14700.0
2014-02-20 12:20:00,91.22,91.27,91.22,91.24,19300.0,71.6058,71.6451,71.6058,71.6215,19300.0
2014-02-20 12:25:00,91.24,91.35,91.22,91.35,17900.0,71.6215,71.7079,71.6058,71.7079,17900.0
2014-02-20 12:30:00,91.37,91.39,91.3,91.3,19200.0,71.7236,71.7393,71.6686,71.6686,19200.0
2014-02-20 12:35:00,91.29,91.3,91.15,91.17,11700.0,71.6608,71.6686,71.5509,71.5666,11700.0
2014-02-20 12:40:00,91.17,91.29,91.15,91.21,16900.0,71.5666,71.6608,71.5509,71.598,16900.0
2014-02-20 12:45:00,91.22,91.23,91.14,91.19,12500.0,71.6058,71.6137,71.543,71.5823,12500.0
2014-02-20 12:50:00,91.19,91.23,91.17,91.19,12700.0,71.5823,71.6137,71.5666,71.5823,12700.0
2014-02-20 12:55:00,91.19,91.19,91.13,91.15,6000.0,71.5823,71.5823,71.5352,71.5509,6000.0
2014-02-20 13:00:00,91.14,91.3,91.14,91.29,19800.0,71.543,71.6686,71.543,71.6608,19800.0
2014-02-20 13:05:00,91.32,91.33,91.24,91.32,7700.0,71.6843,71.6922,71.6215,71.6843,7700.0
2014-02-20 13:10:00,91.32,91.37,91.29,91.34,23900.0,71.6843,71.7236,71.6608,71.7,23900.0
2014-02-20 13:15:00,91.35,91.42,91.35,91.42,23800.0,71.7079,71.7628,71.7079,71.7628,23800.0
2014-02-20 13:20:00,91.42,91.46,91.38,91.45,10600.0,71.7628,71.7942,71.7314,71.7864,10600.0
2014-02-20 13:25:00,91.46,91.47,91.33,91.33,13600.0,71.7942,71.8021,71.6922,71.6922,13600.0
2014-02-20 13:30:00,91.3,91.35,91.22,91.22,14200.0,71.6686,71.7079,71.6058,71.6058,14200.0
2014-02-20 13:35:00,91.21,91.23,91.17,91.19,14700.0,71.598,71.6137,71.5666,71.5823,14700.0
2014-02-20 13:40:00,91.19,91.2,91.06,91.1,14800.0,71.5823,71.5901,71.4802,71.5116,14800.0
2014-02-20 13:45:00,91.09,91.22,91.09,91.22,14600.0,71.5038,71.6058,71.5038,71.6058,14600.0
2014-02-20 13:50:00,91.23,91.3,91.21,91.22,20800.0,71.6137,71.6686,71.598,71.6058,20800.0
2014-02-20 13:55:00,91.23,91.23,91.13,91.13,15200.0,71.6137,71.6137,71.5352,71.5352,15200.0
2014-02-20 14:00:00,91.12,91.12,90.9,90.9,15600.0,71.5273,71.5273,71.3546,71.3546,15600.0
2014-02-20 14:05:00,90.92,91.01,90.84,90.95,23100.0,71.3703,71.441,71.3075,71.3939,23100.0
2014-02-20 14:10:00,90.95,90.99,90.91,90.99,14500.0,71.3939,71.4253,71.3625,71.4253,14500.0
2014-02-20 14:15:00,90.99,91.07,90.95,91.06,13200.0,71.4253,71.4881,71.3939,71.4802,13200.0
2014-02-20 14:20:00,91.06,91.16,91.03,91.14,16400.0,71.4802,71.5587,71.4567,71.543,16400.0
2014-02-20 14:25:00,91.12,91.13,91.01,91.11,13300.0,71.5273,71.5352,71.441,71.5195,13300.0
2014-02-20 14:30:00,91.11,91.14,91.04,91.07,14300.0,71.5195,71.543,71.4645,71.4881,14300.0
2014-02-20 14:35:00,91.07,91.1,91.02,91.09,13800.0,71.4881,71.5116,71.4488,71.5038,13800.0
2014-02-20 14:40:00,91.08,91.25,91.08,91.24,15100.0,71.4959,71.6294,71.4959,71.6215,15100.0
2014-02-20 14:45:00,91.24,91.26,91.23,91.24,16600.0,71.6215,71.6372,71.6137,71.6215,16600.0
2014-02-20 14:50:00,91.22,91.27,91.2,91.26,11100.0,71.6058,71.6451,71.5901,71.6372,11100.0
2014-02-20 14:55:00,91.25,91.41,91.22,91.41,22300.0,71.6294,71.755,71.6058,71.755,22300.0
2014-02-20 15:00:00,91.39,91.43,91.36,91.37,20600.0,71.7393,71.7707,71.7157,71.7236,20600.0
2014-02-20 15:05:00,91.37,91.37,91.26,91.35,28300.0,71.7236,71.7236,71.6372,71.7079,28300.0
2014-02-20 15:10:00,91.34,91.39,91.34,91.39,17300.0,71.7,71.7393,71.7,71.7393,17300.0
2014-02-20 15:15:00,91.38,91.38,91.3,91.35,24800.0,71.7314,71.7314,71.6686,71.7079,24800.0
2014-02-20 15:20:00,91.36,91.42,91.29,91.29,27200.0,71.7157,71.7628,71.6608,71.6608,27200.0
2014-02-20 15:25:00,91.28,91.33,91.2,91.25,19000.0,71.6529,71.6922,71.5901,71.6294,19000.0
2014-02-20 15:30:00,91.26,91.29,91.23,91.25,28600.0,71.6372,71.6608,71.6137,71.6294,28600.0
2014-02-20 15:35:00,91.23,91.24,91.19,91.2,34700.0,71.6137,71.6215,71.5823,71.5901,34700.0
2014-02-20 15:40:00,91.2,91.22,91.15,91.18,40800.0,71.5901,71.6058,71.5509,71.5744,40800.0
2014-02-20 15:45:00,91.18,91.2,91.17,91.17,76400.0,71.5744,71.5901,71.5666,71.5666,76400.0
2014-02-20 15:50:00,91.17,91.17,91.05,91.06,125100.0,71.5666,71.5666,71.4724,71.4802,125100.0
2014-02-20 15:55:00,91.06,91.07,90.94,91.01,137400.0,71.4802,71.4881,71.386,71.441,137400.0
2014-02-21 09:30:00,91.26,91.64,91.11,91.35,127100.0,71.6372,71.9355,71.5195,71.7079,127100.0
2014-02-21 09:35:00,91.33,91.37,91.14,91.24,11500.0,71.6922,71.7236,71.543,71.6215,11500.0
2014-02-21 09:40:00,91.27,91.37,91.19,91.33,29400.0,71.6451,71.7236,71.5823,71.6922,29400.0
2014-02-21 09:45:00,91.37,91.44,91.31,91.38,26200.0,71.7236,71.7785,71.6765,71.7314,26200.0
2014-02-21 09:50:00,91.39,91.55,91.33,91.33,28000.0,71.7393,71.8649,71.6922,71.6922,28000.0
2014-02-21 09:55:00,91.38,91.41,91.13,91.21,24300.0,71.7314,71.755,71.5352,71.598,24300.0
2014-02-21 10:00:00,91.21,91.31,91.19,91.27,26400.0,71.598,71.6765,71.5823,71.6451,26400.0
2014-02-21 10:05:00,91.28,91.29,91.18,91.2,34600.0,71.6529,71.6608,71.5744,71.5901,34600.0
2014-02-21 10:10:00,91.2,91.23,91.05,91.07,35700.0,71.5901,71.6137,71.4724,71.4881,35700.0
2014-02-21 10:15:00,91.08,91.17,91.07,91.09,39900.0,71.4959,71.5666,71.4881,71.5038,39900.0
2014-02-21 10:20:00,91.1,91.12,90.85,91.0,24800.0,71.5116,71.5273,71.3154,71.4331,24800.0
2014-02-21 10:25:00,91.0,91.06,90.86,91.01,24500.0,71.4331,71.4802,71.3232,71.441,24500.0
2014-02-21 10:30:00,91.02,91.05,90.96,90.96,40100.0,71.4488,71.4724,71.4017,71.4017,40100.0
2014-02-21 10:35:00,90.97,91.04,90.95,91.0,28800.0,71.4096,71.4645,71.3939,71.4331,28800.0
2014-02-21 10:40:00,90.99,91.04,90.94,90.99,29300.0,71.4253,71.4645,71.386,71.4253,29300.0
2014-02-21 10:45:00,90.99,91.12,90.98,91.01,73000.0,71.4253,71.5273,71.4174,71.441,73000.0
2014-02-21 10:50:00,91.02,91.07,90.95,91.07,21900.0,71.4488,71.4881,71.3939,71.4881,21900.0
2014-02-21 10:55:00,91.07,91.07,90.96,91.0,35400.0,71.4881,71.4881,71.4017,71.4331,35400.0
2014-02-21 11:00:00,91.0,91.05,90.95,91.02,39000.0,71.4331,71.4724,71.3939,71.4488,39000.0
2014-02-21 11:05:00,91.03,91.03,90.95,90.97,29900.0,71.4567,71.4567,71.3939,71.4096,29900.0
2014-02-21 11:10:00,90.98,90.99,90.86,90.9,11100.0,71.4174,71.4253,71.3232,71.3546,11100.0
2014-02-21 11:15:00,90.9,90.9,90.78,90.82,35700.0,71.3546,71.3546,71.2604,71.2918,35700.0
2014-02-21 11:20:00,90.83,90.85,90.8,90.85,8800.0,71.2997,71.3154,71.2761,71.3154,8800.0
2014-02-21 11:25:00,90.86,90.88,90.77,90.78,21000.0,71.3232,71.3389,71.2526,71.2604,21000.0
2014-02-21 11:30:00,90.78,90.79,90.7,90.74,41500.0,71.2604,71.2683,71.1976,71.229,41500.0
2014-02-21 11:35:00,90.76,90.83,90.63,90.8,26100.0,71.2447,71.2997,71.1427,71.2761,26100.0
2014-02-21 11:40:00,90.83,90.92,90.8,90.87,13100.0,71.2997,71.3703,71.2761,71.3311,13100.0
2014-02-21 11:45:00,90.83,90.91,90.83,90.89,20300.0,71.2997,71.3625,71.2997,71.3468,20300.0
2014-02-21 11:50:00,90.9,90.98,90.89,90.9,11500.0,71.3546,71.4174,71.3468,71.3546,11500.0
2014-02-21 11:55:00,90.89,90.93,90.85,90.85,8500.0,71.3468,71.3782,71.3154,71.3154,8500.0
2014-02-21 12:00:00,90.86,90.97,90.82,90.9,16100.0,71.3232,71.4096,71.2918,71.3546,16100.0
2014-02-21 12:05:00,90.88,90.88,90.77,90.78,19500.0,71.3389,71.3389,71.2526,71.2604,19500.0
2014-02-21 12:10:00,90.8,90.81,90.69,90.74,13000.0,71.2761,71.284,71.1898,71.229,13000.0
2014-02-21 12:15:00,90.73,90.81,90.71,90.73,11400.0,71.2212,71.284,71.2055,71.2212,11400.0
2014-02-21 12:20:00,90.73,90.81,90.73,90.79,16100.0,71.2212,71.284,71.2212,71.2683,16100.0
2014-02-21 12:25:00,90.78,90.81,90.76,90.81,8500.0,71.2604,71.284,71.2447,71.284,8500.0
2014-02-21 12:30:00,90.79,90.8,90.72,90.77,18900.0,71.2683,71.2761,71.2133,71.2526,18900.0
2014-02-21 12:35:00,90.77,90.81,90.73,90.8,18500.0,71.2526,71.284,71.2212,71.2761,18500.0
2014-02-21 12:40:00,90.8,90.83,90.76,90.79,15200.0,71.2761,71.2997,71.2447,71.2683,15200.0
2014-02-21 12:45:00,90.79,90.81,90.68,90.73,11300.0,71.2683,71.284,71.1819,71.2212,11300.0
2014-02-21 12:50:00,90.72,90.81,90.7,90.8,13800.0,71.2133,71.284,71.1976,71.2761,13800.0
2014-02-21 12:55:00,90.8,90.81,90.77,90.79,14400.0,71.2761,71.284,71.2526,71.2683,14400.0
2014-02-21 13:00:00,90.8,90.81,90.77,90.78,15700.0,71.2761,71.284,71.2526,71.2604,15700.0
2014-02-21 13:05:00,90.78,90.81,90.76,90.77,24100.0,71.2604,71.284,71.2447,71.2526,24100.0
2014-02-21 13:10:00,90.78,90.81,90.75,90.8,7700.0,71.2604,71.284,71.2369,71.2761,7700.0
2014-02-21 13:15:00,90.79,90.79,90.75,90.78,10500.0,71.2683,71.2683,71.2369,71.2604,10500.0
2014-02-21 13:20:00,90.78,90.81,90.76,90.8,20200.0,71.2604,71.284,71.2447,71.2761,20200.0
2014-02-21 13:25:00,90.79,90.81,90.78,90.8,18400.0,71.2683,71.284,71.2604,71.2761,18400.0
2014-02-21 13:30:00,90.8,90.88,90.77,90.77,23900.0,71.2761,71.3389,71.2526,71.2526,23900.0
2014-02-21 13:35:00,90.78,90.81,90.69,90.72,15500.0,71.2604,71.284,71.1898,71.2133,15500.0
2014-02-21 13:40:00,90.72,90.75,90.69,90.75,6600.0,71.2133,71.2369,71.1898,71.2369,6600.0
2014-02-21 13:45:00,90.74,90.77,90.71,90.77,7000.0,71.229,71.2526,71.2055,71.2526,7000.0
2014-02-21 13:50:00,90.79,90.85,90.79,90.81,11300.0,71.2683,71.3154,71.2683,71.284,11300.0
2014-02-21 13:55:00,90.81,90.85,90.81,90.83,12000.0,71.284,71.3154,71.284,71.2997,12000.0
2014-02-21 14:00:00,90.82,90.86,90.8,90.81,14000.0,71.2918,71.3232,71.2761,71.284,14000.0
2014-02-21 14:05:00,90.83,90.84,90.79,90.8,7400.0,71.2997,71.3075,71.2683,71.2761,7400.0
2014-02-21 14:10:00,90.8,90.8,90.69,90.69,14100.0,71.2761,71.2761,71.1898,71.1898,14100.0
2014-02-21 14:15:00,90.67,90.75,90.67,90.72,8200.0,71.1741,71.2369,71.1741,71.2133,8200.0
2014-02-21 14:20:00,90.72,90.78,90.71,90.75,15500.0,71.2133,71.2604,71.2055,71.2369,15500.0
2014-02-21 14:25:00,90.77,90.82,90.72,90.72,17800.0,71.2526,71.2918,71.2133,71.2133,17800.0
2014-02-21 14:30:00,90.71,90.71,90.45,90.46,59500.0,71.2055,71.2055,71.0014,71.0092,59500.0
2014-02-21 14:35:00,90.46,90.49,90.39,90.4,40100.0,71.0092,71.0328,70.9543,70.9621,40100.0
2014-02-21 14:40:00,90.4,90.42,90.38,90.4,35600.0,70.9621,70.9778,70.9464,70.9621,35600.0
2014-02-21 14:45:00,90.4,90.4,90.35,90.39,20200.0,70.9621,70.9621,70.9229,70.9543,20200.0
2014-02-21 14:50:00,90.4,90.41,90.36,90.4,31200.0,70.9621,70.97,70.9307,70.9621,31200.0
2014-02-21 14:55:00,90.4,90.42,90.36,90.36,25300.0,70.9621,70.9778,70.9307,70.9307,25300.0
2014-02-21 15:00:00,90.36,90.41,90.36,90.37,24700.0,70.9307,70.97,70.9307,70.9386,24700.0
2014-02-21 15:05:00,90.38,90.41,90.36,90.4,17000.0,70.9464,70.97,70.9307,70.9621,17000.0
2014-02-21 15:10:00,90.4,90.41,90.36,90.41,19900.0,70.9621,70.97,70.9307,70.97,19900.0
2014-02-21 15:15:00,90.4,90.41,90.32,90.39,41900.0,70.9621,70.97,70.8993,70.9543,41900.0
2014-02-21 15:20:00,90.39,90.4,90.34,90.35,59300.0,70.9543,70.9621,70.915,70.9229,59300.0
2014-02-21 15:25:00,90.35,90.36,90.3,90.34,66500.0,70.9229,70.9307,70.8836,70.915,66500.0
2014-02-21 15:30:00,90.35,90.41,90.31,90.38,51600.0,70.9229,70.97,70.8915,70.9464,51600.0
2014-02-21 15:35:00,90.4,90.49,90.38,90.41,47600.0,70.9621,71.0328,70.9464,70.97,47600.0
2014-02-21 15:40:00,90.4,90.5,90.4,90.48,33700.0,70.9621,71.0406,70.9621,71.0249,33700.0
2014-02-21 15:45:00,90.49,90.53,90.37,90.43,66000.0,71.0328,71.0642,70.9386,70.9857,66000.0
2014-02-21 15:50:00,90.41,90.52,90.4,90.52,49200.0,70.97,71.0563,70.9621,71.0563,49200.0
2014-02-21 15:55:00,90.51,90.52,90.44,90.45,113700.0,71.0485,71.0563,70.9935,71.0014,113700.0
2014-02-24 09:30:00,90.86,90.94,90.58,90.74,46100.0,71.3232,71.386,71.1034,71.229,46100.0
2014-02-24 09:35:00,90.7,90.78,90.41,90.45,25800.0,71.1976,71.2604,70.97,71.0014,25800.0
2014-02-24 09:40:00,90.47,90.73,90.45,90.71,20600.0,71.0171,71.2212,71.0014,71.2055,20600.0
2014-02-24 09:45:00,90.77,90.84,90.61,90.62,46200.0,71.2526,71.3075,71.127,71.1348,46200.0
2014-02-24 09:50:00,90.64,90.8,90.63,90.74,30200.0,71.1505,71.2761,71.1427,71.229,30200.0
2014-02-24 09:55:00,90.75,90.95,90.71,90.95,16400.0,71.2369,71.3939,71.2055,71.3939,16400.0
2014-02-24 10:00:00,90.93,91.03,90.87,91.0,42600.0,71.3782,71.4567,71.3311,71.4331,42600.0
2014-02-24 10:05:00,91.0,91.01,90.88,90.9,105200.0,71.4331,71.441,71.3389,71.3546,105200.0
2014-02-24 10:10:00,90.9,91.04,90.9,91.04,23400.0,71.3546,71.4645,71.3546,71.4645,23400.0
2014-02-24 10:15:00,91.05,91.08,90.92,91.01,28500.0,71.4724,71.4959,71.3703,71.441,28500.0
2014-02-24 10:20:00,91.01,91.14,90.94,91.08,30600.0,71.441,71.543,71.386,71.4959,30600.0
2014-02-24 10:25:00,91.09,91.24,91.02,91.16,49400.0,71.5038,71.6215,71.4488,71.5587,49400.0
2014-02-24 10:30:00,91.12,91.18,91.0,91.15,29400.0,71.5273,71.5744,71.4331,71.5509,29400.0
2014-02-24 10:35:00,91.13,91.35,91.12,91.19,27500.0,71.5352,71.7079,71.5273,71.5823,27500.0
2014-02-24 10:40:00,91.18,91.26,91.12,91.19,22700.0,71.5744,71.6372,71.5273,71.5823,22700.0
2014-02-24 10:45:00,91.2,91.32,91.17,91.21,19800.0,71.5901,71.6843,71.5666,71.598,19800.0
2014-02-24 10:50:00,91.2,91.33,91.2,91.32,20400.0,71.5901,71.6922,71.5901,71.6843,20400.0
2014-02-24 10:55:00,91.31,91.37,91.2,91.21,25400.0,71.6765,71.7236,71.5901,71.598,25400.0
2014-02-24 11:00:00,91.22,91.28,91.2,91.22,27400.0,71.6058,71.6529,71.5901,71.6058,27400.0
2014-02-24 11:05:00,91.23,91.25,91.16,91.2,19700.0,71.6137,71.6294,71.5587,71.5901,19700.0
2014-02-24 11:10:00,91.18,91.3,91.17,91.2,29200.0,71.5744,71.6686,71.5666,71.5901,29200.0
2014-02-24 11:15:00,91.2,91.2,91.1,91.2,20300.0,71.5901,71.5901,71.5116,71.5901,20300.0
2014-02-24 11:20:00,91.2,91.24,91.09,91.11,27900.0,71.5901,71.6215,71.5038,71.5195,27900.0
2014-02-24 11:25:00,91.1,91.3,91.08,91.29,20000.0,71.5116,71.6686,71.4959,71.6608,20000.0
2014-02-24 11:30:00,91.3,91.34,91.24,91.28,24100.0,71.6686,71.7,71.6215,71.6529,24100.0
2014-02-24 11:35:00,91.3,91.45,91.25,91.29,44200.0,71.6686,71.7864,71.6294,71.6608,44200.0
2014-02-24 11:40:00,91.29,91.5,91.29,91.47,14600.0,71.6608,71.8256,71.6608,71.8021,14600.0
2014-02-24 11:45:00,91.48,91.56,91.37,91.55,38800.0,71.8099,71.8727,71.7236,71.8649,38800.0
2014-02-24 11:50:00,91.54,91.62,91.53,91.61,15400.0,71.857,71.9198,71.8492,71.912,15400.0
2014-02-24 11:55:00,91.62,91.66,91.59,91.64,10800.0,71.9198,71.9512,71.8963,71.9355,10800.0
2014-02-24 12:00:00,91.62,91.76,91.62,91.76,12100.0,71.9198,72.0297,71.9198,72.0297,12100.0
2014-02-24 12:05:00,91.75,91.82,91.74,91.81,10700.0,72.0219,72.0768,72.014,72.069,10700.0
2014-02-24 12:10:00,91.78,91.83,91.75,91.77,17300.0,72.0454,72.0847,72.0219,72.0376,17300.0
2014-02-24 12:15:00,91.75,92.05,91.75,92.0,38100.0,72.0219,72.2573,72.0219,72.2181,38100.0
2014-02-24 12:20:00,92.0,92.02,91.88,91.88,11200.0,72.2181,72.2338,72.1239,72.1239,11200.0
2014-02-24 12:25:00,91.89,91.89,91.77,91.77,13200.0,72.1318,72.1318,72.0376,72.0376,13200.0
2014-02-24 12:30:00,91.79,91.81,91.75,91.79,6800.0,72.0533,72.069,72.0219,72.0533,6800.0
2014-02-24 12:35:00,91.78,91.88,91.78,91.86,8900.0,72.0454,72.1239,72.0454,72.1082,8900.0
2014-02-24 12:40:00,91.87,91.87,91.73,91.73,11400.0,72.1161,72.1161,72.0062,72.0062,11400.0
2014-02-24 12:45:00,91.73,91.81,91.72,91.78,33700.0,72.0062,72.069,71.9983,72.0454,33700.0
2014-02-24 12:50:00,91.79,91.87,91.79,91.81,12900.0,72.0533,72.1161,72.0533,72.069,12900.0
2014-02-24 12:55:00,91.82,91.88,91.8,91.83,14700.0,72.0768,72.1239,72.0611,72.0847,14700.0
2014-02-24 13:00:00,91.84,91.9,91.84,91.87,15100.0,72.0925,72.1396,72.0925,72.1161,15100.0
2014-02-24 13:05:00,91.86,91.89,91.81,91.81,8400.0,72.1082,72.1318,72.069,72.069,8400.0
2014-02-24 13:10:00,91.81,91.81,91.77,91.8,7500.0,72.069,72.069,72.0376,72.0611,7500.0
2014-02-24 13:15:00,91.81,91.82,91.77,91.82,14500.0,72.069,72.0768,72.0376,72.0768,14500.0
2014-02-24 13:20:00,91.79,91.85,91.77,91.85,6700.0,72.0533,72.1004,72.0376,72.1004,6700.0
2014-02-24 13:25:00,91.85,91.88,91.82,91.82,8200.0,72.1004,72.1239,72.0768,72.0768,8200.0
2014-02-24 13:30:00,91.82,91.83,91.76,91.8,11000.0,72.0768,72.0847,72.0297,72.0611,11000.0
2014-02-24 13:35:00,91.81,91.81,91.66,91.7,7900.0,72.069,72.069,71.9512,71.9826,7900.0
2014-02-24 13:40:00,91.7,91.79,91.7,91.78,14100.0,71.9826,72.0533,71.9826,72.0454,14100.0
2014-02-24 13:45:00,91.77,91.8,91.73,91.8,12100.0,72.0376,72.0611,72.0062,72.0611,12100.0
2014-02-24 13:50:00,91.8,91.83,91.79,91.8,13500.0,72.0611,72.0847,72.0533,72.0611,13500.0
2014-02-24 13:55:00,91.81,91.84,91.73,91.74,17900.0,72.069,72.0925,72.0062,72.014,17900.0
2014-02-24 14:00:00,91.74,91.84,91.74,91.82,16500.0,72.014,72.0925,72.014,72.0768,16500.0
2014-02-24 14:05:00,91.82,91.83,91.72,91.74,15200.0,72.0768,72.0847,71.9983,72.014,15200.0
2014-02-24 14:10:00,91.73,91.78,91.68,91.78,14600.0,72.0062,72.0454,71.9669,72.0454,14600.0
2014-02-24 14:15:00,91.77,91.82,91.77,91.81,13100.0,72.0376,72.0768,72.0376,72.069,13100.0
2014-02-24 14:20:00,91.81,91.82,91.79,91.8,11800.0,72.069,72.0768,72.0533,72.0611,11800.0
2014-02-24 14:25:00,91.8,91.8,91.71,91.71,17200.0,72.0611,72.0611,71.9905,71.9905,17200.0
2014-02-24 14:30:00,91.71,91.75,91.68,91.68,13100.0,71.9905,72.0219,71.9669,71.9669,13100.0
2014-02-24 14:35:00,91.67,91.67,91.55,91.61,28800.0,71.9591,71.9591,71.8649,71.912,28800.0
2014-02-24 14:40:00,91.62,91.62,91.58,91.59,18700.0,71.9198,71.9198,71.8884,71.8963,18700.0
2014-02-24 14:45:00,91.62,91.64,91.6,91.6,14100.0,71.9198,71.9355,71.9041,71.9041,14100.0
2014-02-24 14:50:00,91.6,91.63,91.57,91.59,16200.0,71.9041,71.9277,71.8806,71.8963,16200.0
2014-02-24 14:55:00,91.58,91.59,91.52,91.52,7100.0,71.8884,71.8963,71.8413,71.8413,7100.0
2014-02-24 15:00:00,91.5,91.54,91.45,91.53,15700.0,71.8256,71.857,71.7864,71.8492,15700.0
2014-02-24 15:05:00,91.53,91.57,91.49,91.51,17500.0,71.8492,71.8806,71.8178,71.8335,17500.0
2014-02-24 15:10:00,91.51,91.52,91.42,91.42,17100.0,71.8335,71.8413,71.7628,71.7628,17100.0
2014-02-24 15:15:00,91.41,91.44,91.38,91.44,23900.0,71.755,71.7785,71.7314,71.7785,23900.0
2014-02-24 15:20:00,91.45,91.53,91.43,91.53,43500.0,71.7864,71.8492,71.7707,71.8492,43500.0
2014-02-24 15:25:00,91.54,91.55,91.4,91.4,24100.0,71.857,71.8649,71.7471,71.7471,24100.0
2014-02-24 15:30:00,91.42,91.53,91.39,91.53,31200.0,71.7628,71.8492,71.7393,71.8492,31200.0
2014-02-24 15:35:00,91.53,91.6,91.51,91.57,36900.0,71.8492,71.9041,71.8335,71.8806,36900.0
2014-02-24 15:40:00,91.56,91.61,91.52,91.6,41000.0,71.8727,71.912,71.8413,71.9041,41000.0
2014-02-24 15:45:00,91.61,91.63,91.55,91.58,48400.0,71.912,71.9277,71.8649,71.8884,48400.0
2014-02-24 15:50:00,91.57,91.57,91.48,91.51,56500.0,71.8806,71.8806,71.8099,71.8335,56500.0
2014-02-24 15:55:00,91.51,91.51,91.27,91.27,166600.0,71.8335,71.8335,71.6451,71.6451,166600.0
2014-02-25 09:30:00,91.11,91.19,90.75,90.75,48800.0,71.5195,71.5823,71.2369,71.2369,48800.0
2014-02-25 09:35:00,90.76,90.76,90.35,90.45,30500.0,71.2447,71.2447,70.9229,71.0014,30500.0
2014-02-25 09:40:00,90.42,90.42,90.13,90.29,29800.0,70.9778,70.9778,70.7502,70.8758,29800.0
2014-02-25 09:45:00,90.3,90.3,90.07,90.17,36700.0,70.8836,70.8836,70.7031,70.7816,36700.0
2014-02-25 09:50:00,90.17,90.19,90.01,90.01,25400.0,70.7816,70.7973,70.656,70.656,25400.0
2014-02-25 09:55:00,90.03,90.19,90.0,90.18,37300.0,70.6717,70.7973,70.6481,70.7894,37300.0
2014-02-25 10:00:00,90.15,90.16,89.92,90.03,50000.0,70.7659,70.7737,70.5853,70.6717,50000.0
2014-02-25 10:05:00,90.04,90.27,90.0,90.18,30500.0,70.6795,70.8601,70.6481,70.7894,30500.0
2014-02-25 10:10:00,90.17,90.28,90.12,90.2,30500.0,70.7816,70.8679,70.7423,70.8051,30500.0
2014-02-25 10:15:00,90.2,90.41,90.2,90.41,26700.0,70.8051,70.97,70.8051,70.97,26700.0
2014-02-25 10:20:00,90.41,90.72,90.37,90.67,33300.0,70.97,71.2133,70.9386,71.1741,33300.0
2014-02-25 10:25:00,90.68,90.69,90.51,90.55,55300.0,71.1819,71.1898,71.0485,71.0799,55300.0
2014-02-25 10:30:00,90.51,90.51,90.39,90.4,21000.0,71.0485,71.0485,70.9543,70.9621,21000.0
2014-02-25 10:35:00,90.39,90.69,90.39,90.63,24700.0,70.9543,71.1898,70.9543,71.1427,24700.0
2014-02-25 10:40:00,90.65,90.75,90.62,90.68,15100.0,71.1584,71.2369,71.1348,71.1819,15100.0
2014-02-25 10:45:00,90.69,90.71,90.49,90.55,16600.0,71.1898,71.2055,71.0328,71.0799,16600.0
2014-02-25 10:50:00,90.58,90.67,90.56,90.63,16200.0,71.1034,71.1741,71.0877,71.1427,16200.0
2014-02-25 10:55:00,90.62,90.68,90.59,90.62,19400.0,71.1348,71.1819,71.1113,71.1348,19400.0
2014-02-25 11:00:00,90.64,90.65,90.52,90.52,12500.0,71.1505,71.1584,71.0563,71.0563,12500.0
2014-02-25 11:05:00,90.52,90.56,90.39,90.54,16400.0,71.0563,71.0877,70.9543,71.072,16400.0
2014-02-25 11:10:00,90.57,90.76,90.57,90.76,20800.0,71.0956,71.2447,71.0956,71.2447,20800.0
2014-02-25 11:15:00,90.75,90.9,90.75,90.82,35700.0,71.2369,71.3546,71.2369,71.2918,35700.0
2014-02-25 11:20:00,90.81,90.87,90.79,90.79,37800.0,71.284,71.3311,71.2683,71.2683,37800.0
2014-02-25 11:25:00,90.78,90.95,90.77,90.95,10000.0,71.2604,71.3939,71.2526,71.3939,10000.0
2014-02-25 11:30:00,90.96,91.09,90.94,91.07,20000.0,71.4017,71.5038,71.386,71.4881,20000.0
2014-02-25 11:35:00,91.09,91.21,91.08,91.1,28400.0,71.5038,71.598,71.4959,71.5116,28400.0
2014-02-25 11:40:00,91.09,91.12,90.88,90.88,27900.0,71.5038,71.5273,71.3389,71.3389,27900.0
2014-02-25 11:45:00,90.86,90.89,90.77,90.86,8200.0,71.3232,71.3468,71.2526,71.3232,8200.0
2014-02-25 11:50:00,90.88,90.88,90.7,90.73,10700.0,71.3389,71.3389,71.1976,71.2212,10700.0
2014-02-25 11:55:00,90.74,90.78,90.69,90.69,7100.0,71.229,71.2604,71.1898,71.1898,7100.0
2014-02-25 12:00:00,90.69,90.78,90.66,90.67,10000.0,71.1898,71.2604,71.1662,71.1741,10000.0
2014-02-25 12:05:00,90.64,90.64,90.56,90.59,11500.0,71.1505,71.1505,71.0877,71.1113,11500.0
2014-02-25 12:10:00,90.62,90.68,90.57,90.57,11700.0,71.1348,71.1819,71.0956,71.0956,11700.0
2014-02-25 12:15:00,90.57,90.66,90.57,90.63,8500.0,71.0956,71.1662,71.0956,71.1427,8500.0
2014-02-25 12:20:00,90.62,90.62,90.47,90.51,13700.0,71.1348,71.1348,71.0171,71.0485,13700.0
2014-02-25 12:25:00,90.54,90.55,90.51,90.52,9600.0,71.072,71.0799,71.0485,71.0563,9600.0
2014-02-25 12:30:00,90.52,90.64,90.52,90.58,10200.0,71.0563,71.1505,71.0563,71.1034,10200.0
2014-02-25 12:35:00,90.59,90.62,90.58,90.59,7800.0,71.1113,71.1348,71.1034,71.1113,7800.0
2014-02-25 12:40:00,90.59,90.64,90.48,90.5,14500.0,71.1113,71.1505,71.0249,71.0406,14500.0
2014-02-25 12:45:00,90.5,90.55,90.5,90.5,17500.0,71.0406,71.0799,71.0406,71.0406,17500.0
2014-02-25 12:50:00,90.51,90.52,90.48,90.49,14900.0,71.0485,71.0563,71.0249,71.0328,14900.0
2014-02-25 12:55:00,90.49,90.5,90.43,90.44,14500.0,71.0328,71.0406,70.9857,70.9935,14500.0
2014-02-25 13:00:00,90.43,90.5,90.42,90.48,16500.0,70.9857,71.0406,70.9778,71.0249,16500.0
2014-02-25 13:05:00,90.48,90.54,90.48,90.51,18500.0,71.0249,71.072,71.0249,71.0485,18500.0
2014-02-25 13:10:00,90.5,90.55,90.5,90.54,23300.0,71.0406,71.0799,71.0406,71.072,23300.0
2014-02-25 13:15:00,90.54,90.56,90.52,90.53,12000.0,71.072,71.0877,71.0563,71.0642,12000.0
2014-02-25 13:20:00,90.54,90.63,90.53,90.63,7500.0,71.072,71.1427,71.0642,71.1427,7500.0
2014-02-25 13:25:00,90.62,90.69,90.6,90.69,13100.0,71.1348,71.1898,71.1191,71.1898,13100.0
2014-02-25 13:30:00,90.68,90.78,90.68,90.78,41400.0,71.1819,71.2604,71.1819,71.2604,41400.0
2014-02-25 13:35:00,90.8,90.85,90.76,90.83,31400.0,71.2761,71.3154,71.2447,71.2997,31400.0
2014-02-25 13:40:00,90.82,90.86,90.73,90.8,27000.0,71.2918,71.3232,71.2212,71.2761,27000.0
2014-02-25 13:45:00,90.81,90.85,90.77,90.79,20000.0,71.284,71.3154,71.2526,71.2683,20000.0
2014-02-25 13:50:00,90.8,90.96,90.8,90.84,16600.0,71.2761,71.4017,71.2761,71.3075,16600.0
2014-02-25 13:55:00,90.84,90.89,90.8,90.86,15600.0,71.3075,71.3468,71.2761,71.3232,15600.0
2014-02-25 14:00:00,90.86,90.89,90.64,90.64,18900.0,71.3232,71.3468,71.1505,71.1505,18900.0
2014-02-25 14:05:00,90.64,90.7,90.55,90.7,17500.0,71.1505,71.1976,71.0799,71.1976,17500.0
2014-02-25 14:10:00,90.7,90.7,90.61,90.66,15600.0,71.1976,71.1976,71.127,71.1662,15600.0
2014-02-25 14:15:00,90.66,90.75,90.62,90.75,9800.0,71.1662,71.2369,71.1348,71.2369,9800.0
2014-02-25 14:20:00,90.74,90.75,90.67,90.69,13900.0,71.229,71.2369,71.1741,71.1898,13900.0
2014-02-25 14:25:00,90.68,90.81,90.67,90.81,10600.0,71.1819,71.284,71.1741,71.284,10600.0
2014-02-25 14:30:00,90.83,90.87,90.74,90.76,38500.0,71.2997,71.3311,71.229,71.2447,38500.0
2014-02-25 14:35:00,90.75,90.76,90.65,90.66,22200.0,71.2369,71.2447,71.1584,71.1662,22200.0
2014-02-25 14:40:00,90.66,90.68,90.63,90.66,24100.0,71.1662,71.1819,71.1427,71.1662,24100.0
2014-02-25 14:45:00,90.66,90.76,90.65,90.71,22200.0,71.1662,71.2447,71.1584,71.2055,22200.0
2014-02-25 14:50:00,90.71,90.74,90.65,90.69,14800.0,71.2055,71.229,71.1584,71.1898,14800.0
2014-02-25 14:55:00,90.67,90.75,90.67,90.73,10400.0,71.1741,71.2369,71.1741,71.2212,10400.0
2014-02-25 15:00:00,90.73,90.73,90.64,90.65,24700.0,71.2212,71.2212,71.1505,71.1584,24700.0
2014-02-25 15:05:00,90.65,90.68,90.64,90.65,22800.0,71.1584,71.1819,71.1505,71.1584,22800.0
2014-02-25 15:10:00,90.65,90.73,90.65,90.69,17600.0,71.1584,71.2212,71.1584,71.1898,17600.0
2014-02-25 15:15:00,90.68,90.72,90.63,90.63,30000.0,71.1819,71.2133,71.1427,71.1427,30000.0
2014-02-25 15:20:00,90.63,90.65,90.56,90.58,22900.0,71.1427,71.1584,71.0877,71.1034,22900.0
2014-02-25 15:25:00,90.58,90.61,90.5,90.51,23100.0,71.1034,71.127,71.0406,71.0485,23100.0
2014-02-25 15:30:00,90.5,90.59,90.5,90.56,22700.0,71.0406,71.1113,71.0406,71.0877,22700.0
2014-02-25 15:35:00,90.55,90.65,90.52,90.65,39700.0,71.0799,71.1584,71.0563,71.1584,39700.0
2014-02-25 15:40:00,90.64,90.64,90.56,90.58,21800.0,71.1505,71.1505,71.0877,71.1034,21800.0
2014-02-25 15:45:00,90.57,90.57,90.45,90.55,56300.0,71.0956,71.0956,71.0014,71.0799,56300.0
2014-02-25 15:50:00,90.54,90.57,90.5,90.52,50600.0,71.072,71.0956,71.0406,71.0563,50600.0
2014-02-25 15:55:00,90.51,90.65,90.5,90.63,76300.0,71.0485,71.1584,71.0406,71.1427,76300.0
2014-02-26 09:30:00,90.75,91.0,90.7,90.84,48800.0,71.2369,71.4331,71.1976,71.3075,48800.0
2014-02-26 09:35:00,90.87,91.14,90.74,90.96,29500.0,71.3311,71.543,71.229,71.4017,29500.0
2014-02-26 09:40:00,90.85,90.9,90.65,90.7,27200.0,71.3154,71.3546,71.1584,71.1976,27200.0
2014-02-26 09:45:00,90.61,90.66,90.43,90.6,14800.0,71.127,71.1662,70.9857,71.1191,14800.0
2014-02-26 09:50:00,90.52,90.82,90.48,90.8,34300.0,71.0563,71.2918,71.0249,71.2761,34300.0
2014-02-26 09:55:00,90.77,90.87,90.71,90.71,10000.0,71.2526,71.3311,71.2055,71.2055,10000.0
2014-02-26 10:00:00,90.74,91.17,90.73,91.03,29700.0,71.229,71.5666,71.2212,71.4567,29700.0
2014-02-26 10:05:00,91.03,91.12,90.84,90.87,16100.0,71.4567,71.5273,71.3075,71.3311,16100.0
2014-02-26 10:10:00,90.86,91.18,90.86,91.1,22800.0,71.3232,71.5744,71.3232,71.5116,22800.0
2014-02-26 10:15:00,91.11,91.23,91.05,91.17,16900.0,71.5195,71.6137,71.4724,71.5666,16900.0
2014-02-26 10:20:00,91.17,91.29,91.16,91.27,12400.0,71.5666,71.6608,71.5587,71.6451,12400.0
2014-02-26 10:25:00,91.28,91.43,91.28,91.39,11500.0,71.6529,71.7707,71.6529,71.7393,11500.0
2014-02-26 10:30:00,91.35,91.5,91.35,91.45,19000.0,71.7079,71.8256,71.7079,71.7864,19000.0
2014-02-26 10:35:00,91.47,91.61,91.45,91.45,22400.0,71.8021,71.912,71.7864,71.7864,22400.0
2014-02-26 10:40:00,91.45,91.52,91.39,91.42,30400.0,71.7864,71.8413,71.7393,71.7628,30400.0
2014-02-26 10:45:00,91.41,91.65,91.39,91.62,25700.0,71.755,71.9434,71.7393,71.9198,25700.0
2014-02-26 10:50:00,91.61,91.69,91.48,91.48,14400.0,71.912,71.9748,71.8099,71.8099,14400.0
2014-02-26 10:55:00,91.49,91.49,91.3,91.31,12300.0,71.8178,71.8178,71.6686,71.6765,12300.0
2014-02-26 11:00:00,91.3,91.31,91.2,91.2,12300.0,71.6686,71.6765,71.5901,71.5901,12300.0
2014-02-26 11:05:00,91.2,91.3,91.18,91.29,19500.0,71.5901,71.6686,71.5744,71.6608,19500.0
2014-02-26 11:10:00,91.27,91.4,91.27,91.36,16800.0,71.6451,71.7471,71.6451,71.7157,16800.0
2014-02-26 11:15:00,91.37,91.53,91.37,91.49,14400.0,71.7236,71.8492,71.7236,71.8178,14400.0
2014-02-26 11:20:00,91.48,91.49,91.33,91.37,10000.0,71.8099,71.8178,71.6922,71.7236,10000.0
2014-02-26 11:25:00,91.37,91.39,91.3,91.38,7700.0,71.7236,71.7393,71.6686,71.7314,7700.0
2014-02-26 11:30:00,91.39,91.47,91.36,91.41,19700.0,71.7393,71.8021,71.7157,71.755,19700.0
2014-02-26 11:35:00,91.4,91.56,91.39,91.47,36900.0,71.7471,71.8727,71.7393,71.8021,36900.0
2014-02-26 11:40:00,91.45,91.47,91.35,91.38,16300.0,71.7864,71.8021,71.7079,71.7314,16300.0
2014-02-26 11:45:00,91.38,91.4,91.35,91.35,11100.0,71.7314,71.7471,71.7079,71.7079,11100.0
2014-02-26 11:50:00,91.39,91.45,91.36,91.4,11300.0,71.7393,71.7864,71.7157,71.7471,11300.0
2014-02-26 11:55:00,91.39,91.49,91.39,91.45,8100.0,71.7393,71.8178,71.7393,71.7864,8100.0
2014-02-26 12:00:00,91.44,91.45,91.39,91.4,21600.0,71.7785,71.7864,71.7393,71.7471,21600.0
2014-02-26 12:05:00,91.39,91.41,91.37,91.4,17300.0,71.7393,71.755,71.7236,71.7471,17300.0
2014-02-26 12:10:00,91.4,91.4,91.28,91.3,11400.0,71.7471,71.7471,71.6529,71.6686,11400.0
2014-02-26 12:15:00,91.28,91.3,91.22,91.26,12500.0,71.6529,71.6686,71.6058,71.6372,12500.0
2014-02-26 12:20:00,91.25,91.31,91.23,91.29,14500.0,71.6294,71.6765,71.6137,71.6608,14500.0
2014-02-26 12:25:00,91.29,91.41,91.27,91.34,19800.0,71.6608,71.755,71.6451,71.7,19800.0
2014-02-26 12:30:00,91.34,91.47,91.31,91.44,35800.0,71.7,71.8021,71.6765,71.7785,35800.0
2014-02-26 12:35:00,91.44,91.44,91.33,91.37,9300.0,71.7785,71.7785,71.6922,71.7236,9300.0
2014-02-26 12:40:00,91.38,91.38,91.24,91.24,8200.0,71.7314,71.7314,71.6215,71.6215,8200.0
2014-02-26 12:45:00,91.27,91.28,91.22,91.26,6300.0,71.6451,71.6529,71.6058,71.6372,6300.0
2014-02-26 12:50:00,91.26,91.35,91.24,91.33,7800.0,71.6372,71.7079,71.6215,71.6922,7800.0
2014-02-26 12:55:00,91.32,91.32,91.16,91.17,10900.0,71.6843,71.6843,71.5587,71.5666,10900.0
2014-02-26 13:00:00,91.17,91.2,91.01,91.05,12300.0,71.5666,71.5901,71.441,71.4724,12300.0
2014-02-26 13:05:00,91.05,91.13,91.05,91.11,6500.0,71.4724,71.5352,71.4724,71.5195,6500.0
2014-02-26 13:10:00,91.1,91.1,91.06,91.07,6800.0,71.5116,71.5116,71.4802,71.4881,6800.0
2014-02-26 13:15:00,91.07,91.07,90.99,91.01,9000.0,71.4881,71.4881,71.4253,71.441,9000.0
2014-02-26 13:20:00,91.01,91.07,90.99,91.02,9300.0,71.441,71.4881,71.4253,71.4488,9300.0
2014-02-26 13:25:00,91.02,91.04,90.96,91.01,6400.0,71.4488,71.4645,71.4017,71.441,6400.0
2014-02-26 13:30:00,91.01,91.02,90.9,90.91,9500.0,71.441,71.4488,71.3546,71.3625,9500.0
2014-02-26 13:35:00,90.89,90.97,90.86,90.95,7300.0,71.3468,71.4096,71.3232,71.3939,7300.0
2014-02-26 13:40:00,90.95,91.07,90.95,91.06,15400.0,71.3939,71.4881,71.3939,71.4802,15400.0
2014-02-26 13:45:00,91.06,91.08,90.96,90.96,9700.0,71.4802,71.4959,71.4017,71.4017,9700.0
2014-02-26 13:50:00,90.97,91.0,90.92,90.94,10800.0,71.4096,71.4331,71.3703,71.386,10800.0
2014-02-26 13:55:00,90.94,90.94,90.8,90.85,11900.0,71.386,71.386,71.2761,71.3154,11900.0
2014-02-26 14:00:00,90.86,90.94,90.86,90.87,14200.0,71.3232,71.386,71.3232,71.3311,14200.0
2014-02-26 14:05:00,90.86,90.87,90.72,90.72,8200.0,71.3232,71.3311,71.2133,71.2133,8200.0
2014-02-26 14:10:00,90.72,90.73,90.65,90.7,10500.0,71.2133,71.2212,71.1584,71.1976,10500.0
2014-02-26 14:15:00,90.69,90.75,90.69,90.7,13500.0,71.1898,71.2369,71.1898,71.1976,13500.0
2014-02-26 14:20:00,90.69,90.79,90.68,90.76,17100.0,71.1898,71.2683,71.1819,71.2447,17100.0
2014-02-26 14:25:00,90.75,90.77,90.58,90.58,10800.0,71.2369,71.2526,71.1034,71.1034,10800.0
2014-02-26 14:30:00,90.61,90.7,90.54,90.63,10200.0,71.127,71.1976,71.072,71.1427,10200.0
2014-02-26 14:35:00,90.64,90.71,90.61,90.69,11200.0,71.1505,71.2055,71.127,71.1898,11200.0
2014-02-26 14:40:00,90.71,90.74,90.67,90.68,7400.0,71.2055,71.229,71.1741,71.1819,7400.0
2014-02-26 14:45:00,90.68,90.76,90.62,90.69,14200.0,71.1819,71.2447,71.1348,71.1898,14200.0
2014-02-26 14:50:00,90.66,90.71,90.64,90.65,7900.0,71.1662,71.2055,71.1505,71.1584,7900.0
2014-02-26 14:55:00,90.66,90.75,90.66,90.73,8600.0,71.1662,71.2369,71.1662,71.2212,8600.0
2014-02-26 15:00:00,90.74,90.75,90.65,90.7,22600.0,71.229,71.2369,71.1584,71.1976,22600.0
2014-02-26 15:05:00,90.71,90.79,90.71,90.75,19300.0,71.2055,71.2683,71.2055,71.2369,19300.0
2014-02-26 15:10:00,90.74,90.79,90.68,90.79,34700.0,71.229,71.2683,71.1819,71.2683,34700.0
2014-02-26 15:15:00,90.79,90.84,90.76,90.77,15100.0,71.2683,71.3075,71.2447,71.2526,15100.0
2014-02-26 15:20:00,90.76,90.76,90.67,90.73,16600.0,71.2447,71.2447,71.1741,71.2212,16600.0
2014-02-26 15:25:00,90.74,90.76,90.67,90.72,14700.0,71.229,71.2447,71.1741,71.2133,14700.0
2014-02-26 15:30:00,90.73,90.81,90.72,90.81,19300.0,71.2212,71.284,71.2133,71.284,19300.0
2014-02-26 15:35:00,90.8,90.8,90.73,90.77,13900.0,71.2761,71.2761,71.2212,71.2526,13900.0
2014-02-26 15:40:00,90.76,90.88,90.74,90.86,23200.0,71.2447,71.3389,71.229,71.3232,23200.0
2014-02-26 15:45:00,90.84,90.85,90.67,90.68,32700.0,71.3075,71.3154,71.1741,71.1819,32700.0
2014-02-26 15:50:00,90.69,90.83,90.68,90.8,45500.0,71.1898,71.2997,71.1819,71.2761,45500.0
2014-02-26 15:55:00,90.81,90.81,90.69,90.69,146500.0,71.284,71.284,71.1898,71.1898,146500.0
2014-02-27 09:30:00,90.41,90.53,90.02,90.12,44200.0,70.97,71.0642,70.6638,70.7423,44200.0
2014-02-27 09:35:00,90.16,90.71,90.16,90.27,19300.0,70.7737,71.2055,70.7737,70.8601,19300.0
2014-02-27 09:40:00,90.29,90.34,90.13,90.14,18200.0,70.8758,70.915,70.7502,70.758,18200.0
2014-02-27 09:45:00,90.2,90.39,90.18,90.21,18200.0,70.8051,70.9543,70.7894,70.813,18200.0
2014-02-27 09:50:00,90.2,90.2,89.76,89.79,44400.0,70.8051,70.8051,70.4597,70.4833,44400.0
2014-02-27 09:55:00,89.81,90.12,89.78,90.07,34300.0,70.499,70.7423,70.4754,70.7031,34300.0
2014-02-27 10:00:00,90.08,90.37,90.08,90.29,37000.0,70.7109,70.9386,70.7109,70.8758,37000.0
2014-02-27 10:05:00,90.29,90.3,89.98,90.06,24300.0,70.8758,70.8836,70.6324,70.6952,24300.0
2014-02-27 10:10:00,90.08,90.14,89.98,90.13,21600.0,70.7109,70.758,70.6324,70.7502,21600.0
2014-02-27 10:15:00,90.13,90.45,90.08,90.39,30800.0,70.7502,71.0014,70.7109,70.9543,30800.0
2014-02-27 10:20:00,90.4,90.43,90.22,90.4,21200.0,70.9621,70.9857,70.8208,70.9621,21200.0
2014-02-27 10:25:00,90.36,90.39,90.18,90.18,14500.0,70.9307,70.9543,70.7894,70.7894,14500.0
2014-02-27 10:30:00,90.2,90.25,90.11,90.23,31900.0,70.8051,70.8444,70.7345,70.8287,31900.0
2014-02-27 10:35:00,90.23,90.29,90.16,90.16,23800.0,70.8287,70.8758,70.7737,70.7737,23800.0
2014-02-27 10:40:00,90.16,90.17,90.02,90.08,11700.0,70.7737,70.7816,70.6638,70.7109,11700.0
2014-02-27 10:45:00,90.11,90.27,90.08,90.27,16900.0,70.7345,70.8601,70.7109,70.8601,16900.0
2014-02-27 10:50:00,90.3,90.41,90.29,90.34,26700.0,70.8836,70.97,70.8758,70.915,26700.0
2014-02-27 10:55:00,90.36,90.44,90.3,90.4,22200.0,70.9307,70.9935,70.8836,70.9621,22200.0
2014-02-27 11:00:00,90.4,90.43,90.32,90.41,20300.0,70.9621,70.9857,70.8993,70.97,20300.0
2014-02-27 11:05:00,90.42,90.44,90.33,90.34,41300.0,70.9778,70.9935,70.9072,70.915,41300.0
2014-02-27 11:10:00,90.32,90.6,90.32,90.58,14700.0,70.8993,71.1191,70.8993,71.1034,14700.0
2014-02-27 11:15:00,90.6,90.62,90.51,90.51,12200.0,71.1191,71.1348,71.0485,71.0485,12200.0
2014-02-27 11:20:00,90.52,90.54,90.36,90.36,21900.0,71.0563,71.072,70.9307,70.9307,21900.0
2014-02-27 11:25:00,90.37,90.44,90.36,90.44,18300.0,70.9386,70.9935,70.9307,70.9935,18300.0
2014-02-27 11:30:00,90.44,90.46,90.24,90.28,25400.0,70.9935,71.0092,70.8365,70.8679,25400.0
2014-02-27 11:35:00,90.24,90.36,90.24,90.35,65600.0,70.8365,70.9307,70.8365,70.9229,65600.0
2014-02-27 11:40:00,90.36,90.43,90.35,90.42,8200.0,70.9307,70.9857,70.9229,70.9778,8200.0
2014-02-27 11:45:00,90.42,90.42,90.31,90.34,10000.0,70.9778,70.9778,70.8915,70.915,10000.0
2014-02-27 11:50:00,90.34,90.41,90.3,90.35,11600.0,70.915,70.97,70.8836,70.9229,11600.0
2014-02-27 11:55:00,90.36,90.42,90.34,90.42,5300.0,70.9307,70.9778,70.915,70.9778,5300.0
2014-02-27 12:00:00,90.43,90.46,90.38,90.38,6400.0,70.9857,71.0092,70.9464,70.9464,6400.0
2014-02-27 12:05:00,90.37,90.39,90.31,90.35,9900.0,70.9386,70.9543,70.8915,70.9229,9900.0
2014-02-27 12:10:00,90.34,90.41,90.34,90.41,4600.0,70.915,70.97,70.915,70.97,4600.0
2014-02-27 12:15:00,90.43,90.44,90.39,90.39,12300.0,70.9857,70.9935,70.9543,70.9543,12300.0
2014-02-27 12:20:00,90.37,90.41,90.34,90.36,9100.0,70.9386,70.97,70.915,70.9307,9100.0
2014-02-27 12:25:00,90.35,90.38,90.27,90.36,11400.0,70.9229,70.9464,70.8601,70.9307,11400.0
2014-02-27 12:30:00,90.35,90.37,90.31,90.37,10500.0,70.9229,70.9386,70.8915,70.9386,10500.0
2014-02-27 12:35:00,90.35,90.4,90.32,90.38,8500.0,70.9229,70.9621,70.8993,70.9464,8500.0
2014-02-27 12:40:00,90.38,90.4,90.33,90.38,11800.0,70.9464,70.9621,70.9072,70.9464,11800.0
2014-02-27 12:45:00,90.38,90.39,90.29,90.32,22500.0,70.9464,70.9543,70.8758,70.8993,22500.0
2014-02-27 12:50:00,90.33,90.33,90.26,90.26,6400.0,70.9072,70.9072,70.8522,70.8522,6400.0
2014-02-27 12:55:00,90.26,90.35,90.26,90.35,10000.0,70.8522,70.9229,70.8522,70.9229,10000.0
2014-02-27 13:00:00,90.35,90.35,90.3,90.32,11900.0,70.9229,70.9229,70.8836,70.8993,11900.0
2014-02-27 13:05:00,90.33,90.33,90.23,90.29,10800.0,70.9072,70.9072,70.8287,70.8758,10800.0
2014-02-27 13:10:00,90.29,90.37,90.28,90.32,12400.0,70.8758,70.9386,70.8679,70.8993,12400.0
2014-02-27 13:15:00,90.31,90.31,90.27,90.27,12100.0,70.8915,70.8915,70.8601,70.8601,12100.0
2014-02-27 13:20:00,90.26,90.32,90.25,90.31,10800.0,70.8522,70.8993,70.8444,70.8915,10800.0
2014-02-27 13:25:00,90.32,90.36,90.3,90.36,10900.0,70.8993,70.9307,70.8836,70.9307,10900.0
2014-02-27 13:30:00,90.37,90.38,90.33,90.34,9600.0,70.9386,70.9464,70.9072,70.915,9600.0
2014-02-27 13:35:00,90.33,90.46,90.33,90.43,28900.0,70.9072,71.0092,70.9072,70.9857,28900.0
2014-02-27 13:40:00,90.43,90.43,90.37,90.38,8100.0,70.9857,70.9857,70.9386,70.9464,8100.0
2014-02-27 13:45:00,90.38,90.47,90.37,90.38,9300.0,70.9464,71.0171,70.9386,70.9464,9300.0
2014-02-27 13:50:00,90.38,90.39,90.34,90.35,10200.0,70.9464,70.9543,70.915,70.9229,10200.0
2014-02-27 13:55:00,90.35,90.41,90.34,90.36,14800.0,70.9229,70.97,70.915,70.9307,14800.0
2014-02-27 14:00:00,90.35,90.44,90.34,90.36,13900.0,70.9229,70.9935,70.915,70.9307,13900.0
2014-02-27 14:05:00,90.35,90.39,90.32,90.38,28900.0,70.9229,70.9543,70.8993,70.9464,28900.0
2014-02-27 14:10:00,90.38,90.39,90.28,90.29,16400.0,70.9464,70.9543,70.8679,70.8758,16400.0
2014-02-27 14:15:00,90.29,90.37,90.28,90.36,17700.0,70.8758,70.9386,70.8679,70.9307,17700.0
2014-02-27 14:20:00,90.35,90.36,90.21,90.23,21500.0,70.9229,70.9307,70.813,70.8287,21500.0
2014-02-27 14:25:00,90.23,90.32,90.16,90.2,31100.0,70.8287,70.8993,70.7737,70.8051,31100.0
2014-02-27 14:30:00,90.2,90.28,90.2,90.28,16500.0,70.8051,70.8679,70.8051,70.8679,16500.0
2014-02-27 14:35:00,90.28,90.29,90.16,90.17,31500.0,70.8679,70.8758,70.7737,70.7816,31500.0
2014-02-27 14:40:00,90.17,90.3,90.16,90.25,18800.0,70.7816,70.8836,70.7737,70.8444,18800.0
2014-02-27 14:45:00,90.25,90.3,90.25,90.27,18200.0,70.8444,70.8836,70.8444,70.8601,18200.0
2014-02-27 14:50:00,90.28,90.33,90.25,90.33,18100.0,70.8679,70.9072,70.8444,70.9072,18100.0
2014-02-27 14:55:00,90.34,90.39,90.34,90.37,20600.0,70.915,70.9543,70.915,70.9386,20600.0
2014-02-27 15:00:00,90.36,90.36,90.28,90.36,21700.0,70.9307,70.9307,70.8679,70.9307,21700.0
2014-02-27 15:05:00,90.38,90.51,90.38,90.5,15100.0,70.9464,71.0485,70.9464,71.0406,15100.0
2014-02-27 15:10:00,90.49,90.49,90.43,90.47,14600.0,71.0328,71.0328,70.9857,71.0171,14600.0
2014-02-27 15:15:00,90.48,90.5,90.44,90.44,21200.0,71.0249,71.0406,70.9935,70.9935,21200.0
2014-02-27 15:20:00,90.45,90.47,90.41,90.42,36700.0,71.0014,71.0171,70.97,70.9778,36700.0
2014-02-27 15:25:00,90.42,90.48,90.39,90.48,41200.0,70.9778,71.0249,70.9543,71.0249,41200.0
2014-02-27 15:30:00,90.48,90.56,90.46,90.56,20100.0,71.0249,71.0877,71.0092,71.0877,20100.0
2014-02-27 15:35:00,90.56,90.6,90.51,90.52,37300.0,71.0877,71.1191,71.0485,71.0563,37300.0
2014-02-27 15:40:00,90.52,90.54,90.45,90.53,24200.0,71.0563,71.072,71.0014,71.0642,24200.0
2014-02-27 15:45:00,90.52,90.53,90.34,90.37,59000.0,71.0563,71.0642,70.915,70.9386,59000.0
2014-02-27 15:50:00,90.37,90.39,90.33,90.38,41400.0,70.9386,70.9543,70.9072,70.9464,41400.0
2014-02-27 15:55:00,90.38,90.62,90.36,90.6,67700.0,70.9464,71.1348,70.9307,71.1191,67700.0
2014-02-28 09:30:00,90.69,91.2,90.57,91.2,36800.0,71.1898,71.5901,71.0956,71.5901,36800.0
2014-02-28 09:35:00,91.19,91.35,90.83,91.24,74000.0,71.5823,71.7079,71.2997,71.6215,74000.0
2014-02-28 09:40:00,91.34,91.82,91.31,91.74,30400.0,71.7,72.0768,71.6765,72.014,30400.0
2014-02-28 09:45:00,91.68,91.69,91.37,91.43,48600.0,71.9669,71.9748,71.7236,71.7707,48600.0
2014-02-28 09:50:00,91.41,91.54,91.37,91.52,39100.0,71.755,71.857,71.7236,71.8413,39100.0
2014-02-28 09:55:00,91.54,91.61,91.34,91.36,15000.0,71.857,71.912,71.7,71.7157,15000.0
2014-02-28 10:00:00,91.36,91.63,91.36,91.59,41000.0,71.7157,71.9277,71.7157,71.8963,41000.0
2014-02-28 10:05:00,91.56,91.67,91.51,91.65,54600.0,71.8727,71.9591,71.8335,71.9434,54600.0
2014-02-28 10:10:00,91.67,91.97,91.65,91.9,16300.0,71.9591,72.1946,71.9434,72.1396,16300.0
2014-02-28 10:15:00,91.93,91.95,91.84,91.87,11800.0,72.1632,72.1789,72.0925,72.1161,11800.0
2014-02-28 10:20:00,91.86,92.03,91.78,92.03,28000.0,72.1082,72.2416,72.0454,72.2416,28000.0
2014-02-28 10:25:00,92.05,92.25,92.01,92.24,26800.0,72.2573,72.4143,72.226,72.4065,26800.0
2014-02-28 10:30:00,92.22,92.37,92.22,92.32,26300.0,72.3908,72.5085,72.3908,72.4693,26300.0
2014-02-28 10:35:00,92.31,92.36,92.26,92.26,19700.0,72.4614,72.5007,72.4222,72.4222,19700.0
2014-02-28 10:40:00,92.27,92.29,92.04,92.18,17200.0,72.43,72.4457,72.2495,72.3594,17200.0
2014-02-28 10:45:00,92.18,92.29,92.14,92.21,15800.0,72.3594,72.4457,72.328,72.3829,15800.0
2014-02-28 10:50:00,92.23,92.3,92.2,92.2,32200.0,72.3986,72.4536,72.3751,72.3751,32200.0
2014-02-28 10:55:00,92.17,92.32,92.16,92.32,30100.0,72.3515,72.4693,72.3437,72.4693,30100.0
2014-02-28 11:00:00,92.31,92.32,92.14,92.15,14900.0,72.4614,72.4693,72.328,72.3358,14900.0
2014-02-28 11:05:00,92.14,92.14,91.94,91.97,9000.0,72.328,72.328,72.171,72.1946,9000.0
2014-02-28 11:10:00,91.95,92.03,91.89,91.91,6900.0,72.1789,72.2416,72.1318,72.1475,6900.0
2014-02-28 11:15:00,91.9,91.91,91.86,91.87,11200.0,72.1396,72.1475,72.1082,72.1161,11200.0
2014-02-28 11:20:00,91.86,91.88,91.82,91.83,9000.0,72.1082,72.1239,72.0768,72.0847,9000.0
2014-02-28 11:25:00,91.82,91.93,91.79,91.9,8300.0,72.0768,72.1632,72.0533,72.1396,8300.0
2014-02-28 11:30:00,91.89,92.02,91.89,92.02,14100.0,72.1318,72.2338,72.1318,72.2338,14100.0
2014-02-28 11:35:00,92.02,92.19,92.02,92.13,9600.0,72.2338,72.3672,72.2338,72.3201,9600.0
2014-02-28 11:40:00,92.11,92.23,92.1,92.22,6200.0,72.3044,72.3986,72.2966,72.3908,6200.0
2014-02-28 11:45:00,92.21,92.23,92.08,92.11,11700.0,72.3829,72.3986,72.2809,72.3044,11700.0
2014-02-28 11:50:00,92.09,92.16,92.04,92.1,10300.0,72.2887,72.3437,72.2495,72.2966,10300.0
2014-02-28 11:55:00,92.11,92.16,92.08,92.08,8500.0,72.3044,72.3437,72.2809,72.2809,8500.0
2014-02-28 12:00:00,92.06,92.22,92.02,92.22,8700.0,72.2652,72.3908,72.2338,72.3908,8700.0
2014-02-28 12:05:00,92.22,92.26,92.18,92.24,6100.0,72.3908,72.4222,72.3594,72.4065,6100.0
2014-02-28 12:10:00,92.23,92.23,92.14,92.16,8100.0,72.3986,72.3986,72.328,72.3437,8100.0
2014-02-28 12:15:00,92.16,92.24,92.16,92.2,6500.0,72.3437,72.4065,72.3437,72.3751,6500.0
2014-02-28 12:20:00,92.18,92.31,92.18,92.25,18300.0,72.3594,72.4614,72.3594,72.4143,18300.0
2014-02-28 12:25:00,92.26,92.3,92.24,92.3,3600.0,72.4222,72.4536,72.4065,72.4536,3600.0
2014-02-28 12:30:00,92.28,92.34,92.27,92.31,7300.0,72.4379,72.485,72.43,72.4614,7300.0
2014-02-28 12:35:00,92.3,92.3,92.24,92.24,5600.0,72.4536,72.4536,72.4065,72.4065,5600.0
2014-02-28 12:40:00,92.22,92.28,92.17,92.25,8600.0,72.3908,72.4379,72.3515,72.4143,8600.0
2014-02-28 12:45:00,92.23,92.23,92.16,92.23,8300.0,72.3986,72.3986,72.3437,72.3986,8300.0
2014-02-28 12:50:00,92.25,92.27,92.2,92.25,10700.0,72.4143,72.43,72.3751,72.4143,10700.0
2014-02-28 12:55:00,92.25,92.29,92.22,92.28,2700.0,72.4143,72.4457,72.3908,72.4379,2700.0
2014-02-28 13:00:00,92.28,92.37,92.28,92.36,7800.0,72.4379,72.5085,72.4379,72.5007,7800.0
2014-02-28 13:05:00,92.36,92.46,92.36,92.44,9100.0,72.5007,72.5792,72.5007,72.5635,9100.0
2014-02-28 13:10:00,92.43,92.43,92.32,92.32,9500.0,72.5556,72.5556,72.4693,72.4693,9500.0
2014-02-28 13:15:00,92.32,92.38,92.26,92.38,9300.0,72.4693,72.5164,72.4222,72.5164,9300.0
2014-02-28 13:20:00,92.37,92.37,92.34,92.36,8400.0,72.5085,72.5085,72.485,72.5007,8400.0
2014-02-28 13:25:00,92.35,92.44,92.35,92.44,4200.0,72.4928,72.5635,72.4928,72.5635,4200.0
2014-02-28 13:30:00,92.44,92.46,92.4,92.42,6700.0,72.5635,72.5792,72.5321,72.5478,6700.0
2014-02-28 13:35:00,92.43,92.43,92.39,92.39,6900.0,72.5556,72.5556,72.5242,72.5242,6900.0
2014-02-28 13:40:00,92.38,92.42,92.34,92.34,10100.0,72.5164,72.5478,72.485,72.485,10100.0
2014-02-28 13:45:00,92.33,92.33,92.25,92.3,6700.0,72.4771,72.4771,72.4143,72.4536,6700.0
2014-02-28 13:50:00,92.29,92.33,92.27,92.29,7100.0,72.4457,72.4771,72.43,72.4457,7100.0
2014-02-28 13:55:00,92.28,92.33,92.24,92.28,12100.0,72.4379,72.4771,72.4065,72.4379,12100.0
2014-02-28 14:00:00,92.28,92.28,92.18,92.23,8900.0,72.4379,72.4379,72.3594,72.3986,8900.0
2014-02-28 14:05:00,92.21,92.23,92.2,92.22,10700.0,72.3829,72.3986,72.3751,72.3908,10700.0
2014-02-28 14:10:00,92.21,92.28,92.2,92.27,10600.0,72.3829,72.4379,72.3751,72.43,10600.0
2014-02-28 14:15:00,92.27,92.4,92.25,92.39,7700.0,72.43,72.5321,72.4143,72.5242,7700.0
2014-02-28 14:20:00,92.4,92.45,92.36,92.45,8700.0,72.5321,72.5713,72.5007,72.5713,8700.0
2014-02-28 14:25:00,92.44,92.48,92.39,92.4,14000.0,72.5635,72.5949,72.5242,72.5321,14000.0
2014-02-28 14:30:00,92.43,92.43,92.32,92.37,28400.0,72.5556,72.5556,72.4693,72.5085,28400.0
2014-02-28 14:35:00,92.37,92.37,92.19,92.2,11100.0,72.5085,72.5085,72.3672,72.3751,11100.0
2014-02-28 14:40:00,92.21,92.25,92.19,92.21,13600.0,72.3829,72.4143,72.3672,72.3829,13600.0
2014-02-28 14:45:00,92.2,92.22,92.13,92.14,14000.0,72.3751,72.3908,72.3201,72.328,14000.0
2014-02-28 14:50:00,92.13,92.19,92.05,92.15,11500.0,72.3201,72.3672,72.2573,72.3358,11500.0
2014-02-28 14:55:00,92.14,92.14,92.04,92.12,16500.0,72.328,72.328,72.2495,72.3123,16500.0
2014-02-28 15:00:00,92.11,92.11,91.86,92.0,25800.0,72.3044,72.3044,72.1082,72.2181,25800.0
2014-02-28 15:05:00,91.98,91.99,91.64,91.66,31300.0,72.2024,72.2103,71.9355,71.9512,31300.0
2014-02-28 15:10:00,91.65,91.73,91.51,91.7,48500.0,71.9434,72.0062,71.8335,71.9826,48500.0
2014-02-28 15:15:00,91.7,91.81,91.66,91.72,17500.0,71.9826,72.069,71.9512,71.9983,17500.0
2014-02-28 15:20:00,91.72,91.83,91.68,91.77,21500.0,71.9983,72.0847,71.9669,72.0376,21500.0
2014-02-28 15:25:00,91.76,91.79,91.71,91.73,19800.0,72.0297,72.0533,71.9905,72.0062,19800.0
2014-02-28 15:30:00,91.71,91.95,91.71,91.87,28400.0,71.9905,72.1789,71.9905,72.1161,28400.0
2014-02-28 15:35:00,91.87,91.89,91.79,91.8,28600.0,72.1161,72.1318,72.0533,72.0611,28600.0
2014-02-28 15:40:00,91.84,92.0,91.84,91.99,25300.0,72.0925,72.2181,72.0925,72.2103,25300.0
2014-02-28 15:45:00,91.97,91.98,91.81,91.82,44800.0,72.1946,72.2024,72.069,72.0768,44800.0
2014-02-28 15:50:00,91.82,91.9,91.82,91.86,41700.0,72.0768,72.1396,72.0768,72.1082,41700.0
2014-02-28 15:55:00,91.85,92.06,91.84,91.91,99700.0,72.1004,72.2652,72.0925,72.1475,99700.0
2014-03-03 09:30:00,90.96,91.26,90.9,91.25,82700.0,71.4017,71.6372,71.3546,71.6294,82700.0
2014-03-03 09:35:00,91.25,92.07,91.18,91.95,42700.0,71.6294,72.273,71.5744,72.1789,42700.0
2014-03-03 09:40:00,91.96,92.03,91.72,91.89,17400.0,72.1867,72.2416,71.9983,72.1318,17400.0
2014-03-03 09:45:00,91.84,92.01,91.74,91.86,54300.0,72.0925,72.226,72.014,72.1082,54300.0
2014-03-03 09:50:00,91.89,91.94,91.79,91.92,12800.0,72.1318,72.171,72.0533,72.1553,12800.0
2014-03-03 09:55:00,91.88,91.9,91.62,91.63,85600.0,72.1239,72.1396,71.9198,71.9277,85600.0
2014-03-03 10:00:00,91.68,91.88,91.57,91.61,118500.0,71.9669,72.1239,71.8806,71.912,118500.0
2014-03-03 10:05:00,91.61,91.68,91.55,91.57,30300.0,71.912,71.9669,71.8649,71.8806,30300.0
2014-03-03 10:10:00,91.58,91.58,91.26,91.28,26200.0,71.8884,71.8884,71.6372,71.6529,26200.0
2014-03-03 10:15:00,91.26,91.28,91.12,91.22,25400.0,71.6372,71.6529,71.5273,71.6058,25400.0
2014-03-03 10:20:00,91.29,91.36,91.23,91.36,10200.0,71.6608,71.7157,71.6137,71.7157,10200.0
2014-03-03 10:25:00,91.33,91.57,91.27,91.56,47500.0,71.6922,71.8806,71.6451,71.8727,47500.0
2014-03-03 10:30:00,91.53,91.56,91.42,91.46,12300.0,71.8492,71.8727,71.7628,71.7942,12300.0
2014-03-03 10:35:00,91.46,91.51,91.4,91.43,14000.0,71.7942,71.8335,71.7471,71.7707,14000.0
2014-03-03 10:40:00,91.43,91.48,91.4,91.44,15500.0,71.7707,71.8099,71.7471,71.7785,15500.0
2014-03-03 10:45:00,91.42,91.48,91.31,91.34,25500.0,71.7628,71.8099,71.6765,71.7,25500.0
2014-03-03 10:50:00,91.35,91.44,91.33,91.38,24900.0,71.7079,71.7785,71.6922,71.7314,24900.0
2014-03-03 10:55:00,91.4,91.51,91.4,91.51,12900.0,71.7471,71.8335,71.7471,71.8335,12900.0
2014-03-03 11:00:00,91.51,91.52,91.38,91.47,20900.0,71.8335,71.8413,71.7314,71.8021,20900.0
2014-03-03 11:05:00,91.45,91.45,91.12,91.2,25600.0,71.7864,71.7864,71.5273,71.5901,25600.0
2014-03-03 11:10:00,91.18,91.19,91.1,91.16,11200.0,71.5744,71.5823,71.5116,71.5587,11200.0
2014-03-03 11:15:00,91.16,91.2,91.12,91.19,12100.0,71.5587,71.5901,71.5273,71.5823,12100.0
2014-03-03 11:20:00,91.19,91.35,91.19,91.34,8000.0,71.5823,71.7079,71.5823,71.7,8000.0
2014-03-03 11:25:00,91.32,91.4,91.3,91.36,29700.0,71.6843,71.7471,71.6686,71.7157,29700.0
2014-03-03 11:30:00,91.35,91.43,91.29,91.4,29400.0,71.7079,71.7707,71.6608,71.7471,29400.0
2014-03-03 11:35:00,91.43,91.46,91.32,91.33,16200.0,71.7707,71.7942,71.6843,71.6922,16200.0
2014-03-03 11:40:00,91.31,91.48,91.3,91.43,25300.0,71.6765,71.8099,71.6686,71.7707,25300.0
2014-03-03 11:45:00,91.43,91.43,91.19,91.22,13500.0,71.7707,71.7707,71.5823,71.6058,13500.0
2014-03-03 11:50:00,91.18,91.2,91.16,91.2,9700.0,71.5744,71.5901,71.5587,71.5901,9700.0
2014-03-03 11:55:00,91.21,91.21,91.07,91.07,17200.0,71.598,71.598,71.4881,71.4881,17200.0
2014-03-03 12:00:00,91.07,91.12,91.0,91.07,29900.0,71.4881,71.5273,71.4331,71.4881,29900.0
2014-03-03 12:05:00,91.07,91.29,91.06,91.23,25800.0,71.4881,71.6608,71.4802,71.6137,25800.0
2014-03-03 12:10:00,91.22,91.59,91.16,91.53,24900.0,71.6058,71.8963,71.5587,71.8492,24900.0
2014-03-03 12:15:00,91.53,91.58,91.42,91.42,14500.0,71.8492,71.8884,71.7628,71.7628,14500.0
2014-03-03 12:20:00,91.43,91.55,91.4,91.46,26000.0,71.7707,71.8649,71.7471,71.7942,26000.0
2014-03-03 12:25:00,91.46,91.6,91.46,91.57,13900.0,71.7942,71.9041,71.7942,71.8806,13900.0
2014-03-03 12:30:00,91.57,91.63,91.57,91.6,16800.0,71.8806,71.9277,71.8806,71.9041,16800.0
2014-03-03 12:35:00,91.61,91.73,91.61,91.67,12400.0,71.912,72.0062,71.912,71.9591,12400.0
2014-03-03 12:40:00,91.66,91.66,91.54,91.57,6900.0,71.9512,71.9512,71.857,71.8806,6900.0
2014-03-03 12:45:00,91.57,91.58,91.51,91.51,8000.0,71.8806,71.8884,71.8335,71.8335,8000.0
2014-03-03 12:50:00,91.5,91.56,91.45,91.53,20000.0,71.8256,71.8727,71.7864,71.8492,20000.0
2014-03-03 12:55:00,91.53,91.59,91.47,91.58,6900.0,71.8492,71.8963,71.8021,71.8884,6900.0
2014-03-03 13:00:00,91.58,91.73,91.58,91.71,13800.0,71.8884,72.0062,71.8884,71.9905,13800.0
2014-03-03 13:05:00,91.7,91.71,91.63,91.64,11800.0,71.9826,71.9905,71.9277,71.9355,11800.0
2014-03-03 13:10:00,91.63,91.67,91.6,91.62,9000.0,71.9277,71.9591,71.9041,71.9198,9000.0
2014-03-03 13:15:00,91.63,91.63,91.56,91.58,23800.0,71.9277,71.9277,71.8727,71.8884,23800.0
2014-03-03 13:20:00,91.56,91.61,91.56,91.56,10400.0,71.8727,71.912,71.8727,71.8727,10400.0
2014-03-03 13:25:00,91.56,91.63,91.52,91.52,11000.0,71.8727,71.9277,71.8413,71.8413,11000.0
2014-03-03 13:30:00,91.51,91.51,91.37,91.37,9600.0,71.8335,71.8335,71.7236,71.7236,9600.0
2014-03-03 13:35:00,91.37,91.43,91.34,91.43,12200.0,71.7236,71.7707,71.7,71.7707,12200.0
2014-03-03 13:40:00,91.44,91.54,91.44,91.54,10400.0,71.7785,71.857,71.7785,71.857,10400.0
2014-03-03 13:45:00,91.55,91.66,91.54,91.66,9300.0,71.8649,71.9512,71.857,71.9512,9300.0
2014-03-03 13:50:00,91.65,91.72,91.65,91.65,9200.0,71.9434,71.9983,71.9434,71.9434,9200.0
2014-03-03 13:55:00,91.66,91.84,91.65,91.79,15600.0,71.9512,72.0925,71.9434,72.0533,15600.0
2014-03-03 14:00:00,91.79,91.81,91.74,91.77,10500.0,72.0533,72.069,72.014,72.0376,10500.0
2014-03-03 14:05:00,91.77,91.77,91.68,91.69,12500.0,72.0376,72.0376,71.9669,71.9748,12500.0
2014-03-03 14:10:00,91.69,91.8,91.69,91.8,14800.0,71.9748,72.0611,71.9748,72.0611,14800.0
2014-03-03 14:15:00,91.81,91.81,91.58,91.59,13200.0,72.069,72.069,71.8884,71.8963,13200.0
2014-03-03 14:20:00,91.59,91.59,91.48,91.54,14100.0,71.8963,71.8963,71.8099,71.857,14100.0
2014-03-03 14:25:00,91.53,91.62,91.5,91.54,21500.0,71.8492,71.9198,71.8256,71.857,21500.0
2014-03-03 14:30:00,91.54,91.73,91.5,91.73,16800.0,71.857,72.0062,71.8256,72.0062,16800.0
2014-03-03 14:35:00,91.76,91.82,91.71,91.82,23200.0,72.0297,72.0768,71.9905,72.0768,23200.0
2014-03-03 14:40:00,91.8,92.01,91.8,91.99,24600.0,72.0611,72.226,72.0611,72.2103,24600.0
2014-03-03 14:45:00,91.99,92.12,91.99,92.04,28700.0,72.2103,72.3123,72.2103,72.2495,28700.0
2014-03-03 14:50:00,92.03,92.04,91.97,92.02,19300.0,72.2416,72.2495,72.1946,72.2338,19300.0
2014-03-03 14:55:00,92.01,92.03,91.92,91.92,45300.0,72.226,72.2416,72.1553,72.1553,45300.0
2014-03-03 15:00:00,91.93,91.95,91.83,91.86,33600.0,72.1632,72.1789,72.0847,72.1082,33600.0
2014-03-03 15:05:00,91.86,91.9,91.74,91.78,21000.0,72.1082,72.1396,72.014,72.0454,21000.0
2014-03-03 15:10:00,91.77,91.81,91.74,91.74,28600.0,72.0376,72.069,72.014,72.014,28600.0
2014-03-03 15:15:00,91.74,91.74,91.65,91.7,16400.0,72.014,72.014,71.9434,71.9826,16400.0
2014-03-03 15:20:00,91.69,91.73,91.65,91.71,24300.0,71.9748,72.0062,71.9434,71.9905,24300.0
2014-03-03 15:25:00,91.71,91.79,91.61,91.73,35800.0,71.9905,72.0533,71.912,72.0062,35800.0
2014-03-03 15:30:00,91.69,91.69,91.65,91.67,20400.0,71.9748,71.9748,71.9434,71.9591,20400.0
2014-03-03 15:35:00,91.67,91.78,91.67,91.73,38000.0,71.9591,72.0454,71.9591,72.0062,38000.0
2014-03-03 15:40:00,91.73,91.81,91.69,91.8,38600.0,72.0062,72.069,71.9748,72.0611,38600.0
2014-03-03 15:45:00,91.81,91.86,91.75,91.75,53300.0,72.069,72.1082,72.0219,72.0219,53300.0
2014-03-03 15:50:00,91.75,91.85,91.75,91.79,96200.0,72.0219,72.1004,72.0219,72.0533,96200.0
2014-03-03 15:55:00,91.8,91.81,91.71,91.78,181900.0,72.0611,72.069,71.9905,72.0454,181900.0
2014-03-04 09:30:00,92.93,93.59,92.82,93.36,112800.0,72.9481,73.4662,72.8618,73.2857,112800.0
2014-03-04 09:35:00,93.48,94.5,93.47,94.21,93500.0,73.3799,74.1805,73.372,73.9529,93500.0
2014-03-04 09:40:00,94.19,94.29,93.84,93.93,43500.0,73.9372,74.0157,73.6625,73.7331,43500.0
2014-03-04 09:45:00,93.97,94.59,93.92,94.58,69700.0,73.7645,74.2512,73.7253,74.2433,69700.0
2014-03-04 09:50:00,94.58,94.84,94.25,94.27,84100.0,74.2433,74.4474,73.9843,74.0,84100.0
2014-03-04 09:55:00,94.31,94.52,94.19,94.37,29400.0,74.0314,74.1962,73.9372,74.0785,29400.0
2014-03-04 10:00:00,94.36,94.59,93.98,93.98,21500.0,74.0707,74.2512,73.7724,73.7724,21500.0
2014-03-04 10:05:00,93.95,94.39,93.95,94.17,34300.0,73.7488,74.0942,73.7488,73.9215,34300.0
2014-03-04 10:10:00,94.2,94.58,94.11,94.46,29800.0,73.9451,74.2433,73.8744,74.1491,29800.0
2014-03-04 10:15:00,94.46,94.48,94.19,94.29,15200.0,74.1491,74.1648,73.9372,74.0157,15200.0
2014-03-04 10:20:00,94.32,94.48,94.28,94.38,25000.0,74.0393,74.1648,74.0079,74.0864,25000.0
2014-03-04 10:25:00,94.4,94.56,94.39,94.55,21900.0,74.1021,74.2276,74.0942,74.2198,21900.0
2014-03-04 10:30:00,94.54,94.65,94.46,94.65,57200.0,74.2119,74.2983,74.1491,74.2983,57200.0
2014-03-04 10:35:00,94.62,94.66,94.46,94.64,45300.0,74.2747,74.3061,74.1491,74.2904,45300.0
2014-03-04 10:40:00,94.65,94.74,94.6,94.67,19100.0,74.2983,74.3689,74.259,74.314,19100.0
2014-03-04 10:45:00,94.69,94.81,94.69,94.72,34000.0,74.3297,74.4239,74.3297,74.3532,34000.0
2014-03-04 10:50:00,94.72,94.77,94.58,94.67,32600.0,74.3532,74.3925,74.2433,74.314,32600.0
2014-03-04 10:55:00,94.65,94.82,94.62,94.76,41100.0,74.2983,74.4317,74.2747,74.3846,41100.0
2014-03-04 11:00:00,94.76,94.8,94.67,94.8,27500.0,74.3846,74.416,74.314,74.416,27500.0
2014-03-04 11:05:00,94.8,94.93,94.76,94.77,34200.0,74.416,74.5181,74.3846,74.3925,34200.0
2014-03-04 11:10:00,94.77,94.83,94.73,94.82,24300.0,74.3925,74.4396,74.3611,74.4317,24300.0
2014-03-04 11:15:00,94.81,94.9,94.81,94.81,16200.0,74.4239,74.4945,74.4239,74.4239,16200.0
2014-03-04 11:20:00,94.81,94.85,94.73,94.77,21400.0,74.4239,74.4553,74.3611,74.3925,21400.0
2014-03-04 11:25:00,94.77,94.77,94.71,94.73,15400.0,74.3925,74.3925,74.3454,74.3611,15400.0
2014-03-04 11:30:00,94.73,94.74,94.56,94.6,16600.0,74.3611,74.3689,74.2276,74.259,16600.0
2014-03-04 11:35:00,94.62,94.66,94.54,94.58,16900.0,74.2747,74.3061,74.2119,74.2433,16900.0
2014-03-04 11:40:00,94.58,94.61,94.51,94.54,11600.0,74.2433,74.2669,74.1884,74.2119,11600.0
2014-03-04 11:45:00,94.55,94.64,94.52,94.62,16200.0,74.2198,74.2904,74.1962,74.2747,16200.0
2014-03-04 11:50:00,94.65,94.74,94.64,94.74,14500.0,74.2983,74.3689,74.2904,74.3689,14500.0
2014-03-04 11:55:00,94.74,94.74,94.64,94.66,9100.0,74.3689,74.3689,74.2904,74.3061,9100.0
2014-03-04 12:00:00,94.66,94.73,94.66,94.73,13000.0,74.3061,74.3611,74.3061,74.3611,13000.0
2014-03-04 12:05:00,94.73,94.77,94.7,94.74,9600.0,74.3611,74.3925,74.3375,74.3689,9600.0
2014-03-04 12:10:00,94.73,94.82,94.73,94.77,13600.0,74.3611,74.4317,74.3611,74.3925,13600.0
2014-03-04 12:15:00,94.77,94.82,94.73,94.79,16000.0,74.3925,74.4317,74.3611,74.4082,16000.0
2014-03-04 12:20:00,94.8,94.82,94.65,94.67,18700.0,74.416,74.4317,74.2983,74.314,18700.0
2014-03-04 12:25:00,94.66,94.79,94.66,94.76,18100.0,74.3061,74.4082,74.3061,74.3846,18100.0
2014-03-04 12:30:00,94.74,94.84,94.7,94.84,24300.0,74.3689,74.4474,74.3375,74.4474,24300.0
2014-03-04 12:35:00,94.84,94.84,94.74,94.74,10300.0,74.4474,74.4474,74.3689,74.3689,10300.0
2014-03-04 12:40:00,94.75,94.76,94.65,94.72,8200.0,74.3768,74.3846,74.2983,74.3532,8200.0
2014-03-04 12:45:00,94.71,94.73,94.66,94.68,6300.0,74.3454,74.3611,74.3061,74.3218,6300.0
2014-03-04 12:50:00,94.67,94.73,94.61,94.63,20600.0,74.314,74.3611,74.2669,74.2826,20600.0
2014-03-04 12:55:00,94.64,94.68,94.61,94.68,10600.0,74.2904,74.3218,74.2669,74.3218,10600.0
2014-03-04 13:00:00,94.68,94.71,94.65,94.67,8800.0,74.3218,74.3454,74.2983,74.314,8800.0
2014-03-04 13:05:00,94.69,94.73,94.56,94.63,9300.0,74.3297,74.3611,74.2276,74.2826,9300.0
2014-03-04 13:10:00,94.62,94.67,94.61,94.67,8500.0,74.2747,74.314,74.2669,74.314,8500.0
2014-03-04 13:15:00,94.67,94.76,94.63,94.72,18100.0,74.314,74.3846,74.2826,74.3532,18100.0
2014-03-04 13:20:00,94.7,94.78,94.7,94.73,11500.0,74.3375,74.4003,74.3375,74.3611,11500.0
2014-03-04 13:25:00,94.74,94.84,94.74,94.83,12500.0,74.3689,74.4474,74.3689,74.4396,12500.0
2014-03-04 13:30:00,94.84,94.86,94.8,94.82,11000.0,74.4474,74.4631,74.416,74.4317,11000.0
2014-03-04 13:35:00,94.82,94.82,94.77,94.82,8800.0,74.4317,74.4317,74.3925,74.4317,8800.0
2014-03-04 13:40:00,94.82,94.84,94.79,94.83,13100.0,74.4317,74.4474,74.4082,74.4396,13100.0
2014-03-04 13:45:00,94.83,94.89,94.64,94.67,14600.0,74.4396,74.4867,74.2904,74.314,14600.0
2014-03-04 13:50:00,94.66,94.75,94.56,94.57,18700.0,74.3061,74.3768,74.2276,74.2355,18700.0
2014-03-04 13:55:00,94.57,94.69,94.56,94.68,20100.0,74.2355,74.3297,74.2276,74.3218,20100.0
2014-03-04 14:00:00,94.67,94.67,94.5,94.55,18800.0,74.314,74.314,74.1805,74.2198,18800.0
2014-03-04 14:05:00,94.52,94.58,94.49,94.58,13300.0,74.1962,74.2433,74.1727,74.2433,13300.0
2014-03-04 14:10:00,94.57,94.67,94.55,94.65,12000.0,74.2355,74.314,74.2198,74.2983,12000.0
2014-03-04 14:15:00,94.65,94.66,94.47,94.56,24900.0,74.2983,74.3061,74.157,74.2276,24900.0
2014-03-04 14:20:00,94.56,94.6,94.51,94.54,15700.0,74.2276,74.259,74.1884,74.2119,15700.0
2014-03-04 14:25:00,94.53,94.53,94.43,94.49,13900.0,74.2041,74.2041,74.1256,74.1727,13900.0
2014-03-04 14:30:00,94.5,94.53,94.42,94.44,14300.0,74.1805,74.2041,74.1178,74.1335,14300.0
2014-03-04 14:35:00,94.43,94.43,94.21,94.23,24300.0,74.1256,74.1256,73.9529,73.9686,24300.0
2014-03-04 14:40:00,94.26,94.35,94.24,94.32,19700.0,73.9922,74.0628,73.9765,74.0393,19700.0
2014-03-04 14:45:00,94.33,94.33,94.23,94.27,17100.0,74.0471,74.0471,73.9686,74.0,17100.0
2014-03-04 14:50:00,94.25,94.33,94.2,94.32,16400.0,73.9843,74.0471,73.9451,74.0393,16400.0
2014-03-04 14:55:00,94.29,94.38,94.29,94.29,17100.0,74.0157,74.0864,74.0157,74.0157,17100.0
2014-03-04 15:00:00,94.3,94.36,94.29,94.31,15900.0,74.0236,74.0707,74.0157,74.0314,15900.0
2014-03-04 15:05:00,94.32,94.38,94.31,94.35,14300.0,74.0393,74.0864,74.0314,74.0628,14300.0
2014-03-04 15:10:00,94.35,94.4,94.3,94.34,29200.0,74.0628,74.1021,74.0236,74.055,29200.0
2014-03-04 15:15:00,94.34,94.49,94.29,94.41,22800.0,74.055,74.1727,74.0157,74.1099,22800.0
2014-03-04 15:20:00,94.41,94.42,94.35,94.37,18100.0,74.1099,74.1178,74.0628,74.0785,18100.0
2014-03-04 15:25:00,94.36,94.4,94.34,94.38,23700.0,74.0707,74.1021,74.055,74.0864,23700.0
2014-03-04 15:30:00,94.38,94.41,94.32,94.34,49900.0,74.0864,74.1099,74.0393,74.055,49900.0
2014-03-04 15:35:00,94.34,94.34,94.19,94.2,39700.0,74.055,74.055,73.9372,73.9451,39700.0
2014-03-04 15:40:00,94.2,94.34,94.19,94.34,32300.0,73.9451,74.055,73.9372,74.055,32300.0
2014-03-04 15:45:00,94.34,94.34,94.18,94.2,51200.0,74.055,74.055,73.9294,73.9451,51200.0
2014-03-04 15:50:00,94.21,94.25,94.19,94.25,51600.0,73.9529,73.9843,73.9372,73.9843,51600.0
2014-03-04 15:55:00,94.24,94.24,94.15,94.16,79600.0,73.9765,73.9765,73.9058,73.9137,79600.0
2014-03-05 09:30:00,94.46,95.0,94.21,94.95,78700.0,74.1491,74.573,73.9529,74.5338,78700.0
2014-03-05 09:35:00,94.98,95.25,94.71,94.95,112900.0,74.5573,74.7693,74.3454,74.5338,112900.0
2014-03-05 09:40:00,94.93,94.93,94.77,94.89,9600.0,74.5181,74.5181,74.3925,74.4867,9600.0
2014-03-05 09:45:00,94.88,94.96,94.79,94.83,16800.0,74.4788,74.5416,74.4082,74.4396,16800.0
2014-03-05 09:50:00,94.81,94.81,94.7,94.72,15300.0,74.4239,74.4239,74.3375,74.3532,15300.0
2014-03-05 09:55:00,94.7,94.7,94.32,94.44,53600.0,74.3375,74.3375,74.0393,74.1335,53600.0
2014-03-05 10:00:00,94.41,94.47,94.29,94.39,14500.0,74.1099,74.157,74.0157,74.0942,14500.0
2014-03-05 10:05:00,94.41,94.88,94.41,94.72,16900.0,74.1099,74.4788,74.1099,74.3532,16900.0
2014-03-05 10:10:00,94.78,94.87,94.75,94.86,67600.0,74.4003,74.471,74.3768,74.4631,67600.0
2014-03-05 10:15:00,94.86,95.02,94.8,94.99,65000.0,74.4631,74.5887,74.416,74.5652,65000.0
2014-03-05 10:20:00,94.99,95.19,94.99,95.11,38500.0,74.5652,74.7222,74.5652,74.6594,38500.0
2014-03-05 10:25:00,95.1,95.17,95.03,95.06,40000.0,74.6515,74.7065,74.5966,74.6201,40000.0
2014-03-05 10:30:00,95.06,95.07,94.98,95.03,17100.0,74.6201,74.628,74.5573,74.5966,17100.0
2014-03-05 10:35:00,95.02,95.05,94.95,94.99,29200.0,74.5887,74.6123,74.5338,74.5652,29200.0
2014-03-05 10:40:00,94.99,95.0,94.81,94.82,38200.0,74.5652,74.573,74.4239,74.4317,38200.0
2014-03-05 10:45:00,94.78,94.78,94.48,94.5,28000.0,74.4003,74.4003,74.1648,74.1805,28000.0
2014-03-05 10:50:00,94.5,94.68,94.5,94.65,41900.0,74.1805,74.3218,74.1805,74.2983,41900.0
2014-03-05 10:55:00,94.63,94.66,94.59,94.65,9400.0,74.2826,74.3061,74.2512,74.2983,9400.0
2014-03-05 11:00:00,94.61,94.82,94.59,94.81,60100.0,74.2669,74.4317,74.2512,74.4239,60100.0
2014-03-05 11:05:00,94.81,94.85,94.79,94.84,16600.0,74.4239,74.4553,74.4082,74.4474,16600.0
2014-03-05 11:10:00,94.84,94.85,94.81,94.83,5500.0,74.4474,74.4553,74.4239,74.4396,5500.0
2014-03-05 11:15:00,94.83,94.86,94.69,94.71,16700.0,74.4396,74.4631,74.3297,74.3454,16700.0
2014-03-05 11:20:00,94.73,94.8,94.73,94.8,12900.0,74.3611,74.416,74.3611,74.416,12900.0
2014-03-05 11:25:00,94.81,94.83,94.71,94.79,27600.0,74.4239,74.4396,74.3454,74.4082,27600.0
2014-03-05 11:30:00,94.8,94.81,94.75,94.79,19000.0,74.416,74.4239,74.3768,74.4082,19000.0
2014-03-05 11:35:00,94.8,94.84,94.76,94.79,25900.0,74.416,74.4474,74.3846,74.4082,25900.0
2014-03-05 11:40:00,94.76,94.85,94.71,94.85,25100.0,74.3846,74.4553,74.3454,74.4553,25100.0
2014-03-05 11:45:00,94.84,94.86,94.8,94.85,27200.0,74.4474,74.4631,74.416,74.4553,27200.0
2014-03-05 11:50:00,94.84,94.87,94.77,94.79,10300.0,74.4474,74.471,74.3925,74.4082,10300.0
2014-03-05 11:55:00,94.79,94.8,94.74,94.74,9000.0,74.4082,74.416,74.3689,74.3689,9000.0
2014-03-05 12:00:00,94.75,94.78,94.71,94.71,6700.0,74.3768,74.4003,74.3454,74.3454,6700.0
2014-03-05 12:05:00,94.71,94.71,94.5,94.52,25900.0,74.3454,74.3454,74.1805,74.1962,25900.0
2014-03-05 12:10:00,94.5,94.55,94.5,94.52,6300.0,74.1805,74.2198,74.1805,74.1962,6300.0
2014-03-05 12:15:00,94.5,94.56,94.46,94.52,6100.0,74.1805,74.2276,74.1491,74.1962,6100.0
2014-03-05 12:20:00,94.5,94.56,94.41,94.42,5300.0,74.1805,74.2276,74.1099,74.1178,5300.0
2014-03-05 12:25:00,94.44,94.44,94.31,94.41,10500.0,74.1335,74.1335,74.0314,74.1099,10500.0
2014-03-05 12:30:00,94.41,94.45,94.37,94.38,11800.0,74.1099,74.1413,74.0785,74.0864,11800.0
2014-03-05 12:35:00,94.4,94.5,94.39,94.45,6100.0,74.1021,74.1805,74.0942,74.1413,6100.0
2014-03-05 12:40:00,94.45,94.45,94.38,94.38,4400.0,74.1413,74.1413,74.0864,74.0864,4400.0
2014-03-05 12:45:00,94.36,94.46,94.36,94.44,9900.0,74.0707,74.1491,74.0707,74.1335,9900.0
2014-03-05 12:50:00,94.43,94.43,94.27,94.29,7200.0,74.1256,74.1256,74.0,74.0157,7200.0
2014-03-05 12:55:00,94.3,94.33,94.27,94.29,6100.0,74.0236,74.0471,74.0,74.0157,6100.0
2014-03-05 13:00:00,94.28,94.36,94.28,94.35,11400.0,74.0079,74.0707,74.0079,74.0628,11400.0
2014-03-05 13:05:00,94.35,94.45,94.31,94.39,30500.0,74.0628,74.1413,74.0314,74.0942,30500.0
2014-03-05 13:10:00,94.41,94.41,94.32,94.35,8000.0,74.1099,74.1099,74.0393,74.0628,8000.0
2014-03-05 13:15:00,94.34,94.39,94.3,94.3,11300.0,74.055,74.0942,74.0236,74.0236,11300.0
2014-03-05 13:20:00,94.31,94.33,94.29,94.29,4500.0,74.0314,74.0471,74.0157,74.0157,4500.0
2014-03-05 13:25:00,94.3,94.3,94.23,94.26,12000.0,74.0236,74.0236,73.9686,73.9922,12000.0
2014-03-05 13:30:00,94.25,94.26,94.18,94.25,7100.0,73.9843,73.9922,73.9294,73.9843,7100.0
2014-03-05 13:35:00,94.23,94.23,94.07,94.08,43200.0,73.9686,73.9686,73.843,73.8509,43200.0
2014-03-05 13:40:00,94.05,94.09,94.03,94.08,20100.0,73.8273,73.8587,73.8116,73.8509,20100.0
2014-03-05 13:45:00,94.08,94.08,93.96,94.0,21300.0,73.8509,73.8509,73.7567,73.7881,21300.0
2014-03-05 13:50:00,93.99,94.03,93.96,94.01,13100.0,73.7802,73.8116,73.7567,73.7959,13100.0
2014-03-05 13:55:00,94.01,94.03,93.96,93.96,14700.0,73.7959,73.8116,73.7567,73.7567,14700.0
2014-03-05 14:00:00,93.97,94.02,93.95,93.96,22800.0,73.7645,73.8038,73.7488,73.7567,22800.0
2014-03-05 14:05:00,93.96,94.01,93.95,93.99,12000.0,73.7567,73.7959,73.7488,73.7802,12000.0
2014-03-05 14:10:00,93.99,94.04,93.98,93.98,13100.0,73.7802,73.8195,73.7724,73.7724,13100.0
2014-03-05 14:15:00,93.98,94.0,93.95,94.0,8900.0,73.7724,73.7881,73.7488,73.7881,8900.0
2014-03-05 14:20:00,94.0,94.04,93.98,94.0,13000.0,73.7881,73.8195,73.7724,73.7881,13000.0
2014-03-05 14:25:00,94.0,94.02,93.94,93.98,12100.0,73.7881,73.8038,73.741,73.7724,12100.0
2014-03-05 14:30:00,93.99,94.02,93.96,93.98,10800.0,73.7802,73.8038,73.7567,73.7724,10800.0
2014-03-05 14:35:00,93.98,94.01,93.97,93.99,10200.0,73.7724,73.7959,73.7645,73.7802,10200.0
2014-03-05 14:40:00,93.99,94.01,93.93,93.93,17500.0,73.7802,73.7959,73.7331,73.7331,17500.0
2014-03-05 14:45:00,93.93,93.97,93.92,93.97,7900.0,73.7331,73.7645,73.7253,73.7645,7900.0
2014-03-05 14:50:00,93.98,94.06,93.93,94.0,45200.0,73.7724,73.8352,73.7331,73.7881,45200.0
2014-03-05 14:55:00,94.0,94.01,93.91,93.94,15000.0,73.7881,73.7959,73.7174,73.741,15000.0
2014-03-05 15:00:00,93.93,93.95,93.86,93.88,21600.0,73.7331,73.7488,73.6782,73.6939,21600.0
2014-03-05 15:05:00,93.88,93.91,93.8,93.84,14000.0,73.6939,73.7174,73.6311,73.6625,14000.0
2014-03-05 15:10:00,93.85,93.92,93.85,93.9,11100.0,73.6703,73.7253,73.6703,73.7096,11100.0
2014-03-05 15:15:00,93.9,93.91,93.88,93.91,14600.0,73.7096,73.7174,73.6939,73.7174,14600.0
2014-03-05 15:20:00,93.91,93.92,93.88,93.89,17200.0,73.7174,73.7253,73.6939,73.7017,17200.0
2014-03-05 15:25:00,93.88,93.9,93.85,93.88,15200.0,73.6939,73.7096,73.6703,73.6939,15200.0
2014-03-05 15:30:00,93.89,93.94,93.85,93.94,29100.0,73.7017,73.741,73.6703,73.741,29100.0
2014-03-05 15:35:00,93.94,93.95,93.83,93.86,15000.0,73.741,73.7488,73.6546,73.6782,15000.0
2014-03-05 15:40:00,93.86,93.88,93.76,93.78,21800.0,73.6782,73.6939,73.5997,73.6154,21800.0
2014-03-05 15:45:00,93.78,93.89,93.75,93.84,45800.0,73.6154,73.7017,73.5918,73.6625,45800.0
2014-03-05 15:50:00,93.84,93.88,93.82,93.86,35400.0,73.6625,73.6939,73.6468,73.6782,35400.0
2014-03-05 15:55:00,93.87,94.03,93.86,93.99,123500.0,73.686,73.8116,73.6782,73.7802,123500.0
2014-03-06 09:30:00,94.3,94.52,94.14,94.26,27900.0,74.0236,74.1962,73.898,73.9922,27900.0
2014-03-06 09:35:00,94.38,94.4,94.03,94.33,24500.0,74.0864,74.1021,73.8116,74.0471,24500.0
2014-03-06 09:40:00,94.34,94.38,94.02,94.16,42300.0,74.055,74.0864,73.8038,73.9137,42300.0
2014-03-06 09:45:00,94.16,94.16,93.81,93.99,35500.0,73.9137,73.9137,73.6389,73.7802,35500.0
2014-03-06 09:50:00,94.0,94.43,94.0,94.38,16600.0,73.7881,74.1256,73.7881,74.0864,16600.0
2014-03-06 09:55:00,94.35,94.58,94.33,94.58,14300.0,74.0628,74.2433,74.0471,74.2433,14300.0
2014-03-06 10:00:00,94.51,94.8,94.51,94.78,70500.0,74.1884,74.416,74.1884,74.4003,70500.0
2014-03-06 10:05:00,94.76,94.77,94.5,94.5,18900.0,74.3846,74.3925,74.1805,74.1805,18900.0
2014-03-06 10:10:00,94.51,94.57,94.43,94.51,7000.0,74.1884,74.2355,74.1256,74.1884,7000.0
2014-03-06 10:15:00,94.52,94.54,94.3,94.42,43000.0,74.1962,74.2119,74.0236,74.1178,43000.0
2014-03-06 10:20:00,94.43,94.48,94.41,94.48,5700.0,74.1256,74.1648,74.1099,74.1648,5700.0
2014-03-06 10:25:00,94.51,94.6,94.39,94.6,11700.0,74.1884,74.259,74.0942,74.259,11700.0
2014-03-06 10:30:00,94.62,94.68,94.5,94.53,7200.0,74.2747,74.3218,74.1805,74.2041,7200.0
2014-03-06 10:35:00,94.48,94.51,94.4,94.4,10300.0,74.1648,74.1884,74.1021,74.1021,10300.0
2014-03-06 10:40:00,94.39,94.55,94.31,94.49,39800.0,74.0942,74.2198,74.0314,74.1727,39800.0
2014-03-06 10:45:00,94.5,94.57,94.44,94.56,41200.0,74.1805,74.2355,74.1335,74.2276,41200.0
2014-03-06 10:50:00,94.56,94.59,94.55,94.55,4800.0,74.2276,74.2512,74.2198,74.2198,4800.0
2014-03-06 10:55:00,94.55,94.55,94.42,94.49,13200.0,74.2198,74.2198,74.1178,74.1727,13200.0
2014-03-06 11:00:00,94.49,94.56,94.47,94.56,7000.0,74.1727,74.2276,74.157,74.2276,7000.0
2014-03-06 11:05:00,94.56,94.59,94.52,94.55,6300.0,74.2276,74.2512,74.1962,74.2198,6300.0
2014-03-06 11:10:00,94.55,94.55,94.49,94.55,8400.0,74.2198,74.2198,74.1727,74.2198,8400.0
2014-03-06 11:15:00,94.53,94.68,94.5,94.57,15300.0,74.2041,74.3218,74.1805,74.2355,15300.0
2014-03-06 11:20:00,94.56,94.63,94.56,94.63,14800.0,74.2276,74.2826,74.2276,74.2826,14800.0
2014-03-06 11:25:00,94.62,94.62,94.53,94.57,16200.0,74.2747,74.2747,74.2041,74.2355,16200.0
2014-03-06 11:30:00,94.57,94.64,94.54,94.63,7300.0,74.2355,74.2904,74.2119,74.2826,7300.0
2014-03-06 11:35:00,94.62,94.65,94.57,94.57,4300.0,74.2747,74.2983,74.2355,74.2355,4300.0
2014-03-06 11:40:00,94.57,94.63,94.54,94.55,3700.0,74.2355,74.2826,74.2119,74.2198,3700.0
2014-03-06 11:45:00,94.55,94.61,94.48,94.61,2900.0,74.2198,74.2669,74.1648,74.2669,2900.0
2014-03-06 11:50:00,94.62,94.62,94.52,94.56,7600.0,74.2747,74.2747,74.1962,74.2276,7600.0
2014-03-06 11:55:00,94.57,94.72,94.57,94.69,19500.0,74.2355,74.3532,74.2355,74.3297,19500.0
2014-03-06 12:00:00,94.68,94.73,94.65,94.73,7800.0,74.3218,74.3611,74.2983,74.3611,7800.0
2014-03-06 12:05:00,94.73,94.74,94.65,94.7,6900.0,74.3611,74.3689,74.2983,74.3375,6900.0
2014-03-06 12:10:00,94.7,94.71,94.66,94.69,7100.0,74.3375,74.3454,74.3061,74.3297,7100.0
2014-03-06 12:15:00,94.68,94.71,94.67,94.7,7600.0,74.3218,74.3454,74.314,74.3375,7600.0
2014-03-06 12:20:00,94.7,94.73,94.64,94.65,17400.0,74.3375,74.3611,74.2904,74.2983,17400.0
2014-03-06 12:25:00,94.66,94.7,94.64,94.67,23100.0,74.3061,74.3375,74.2904,74.314,23100.0
2014-03-06 12:30:00,94.66,94.68,94.59,94.64,5600.0,74.3061,74.3218,74.2512,74.2904,5600.0
2014-03-06 12:35:00,94.65,94.68,94.6,94.61,14200.0,74.2983,74.3218,74.259,74.2669,14200.0
2014-03-06 12:40:00,94.61,94.67,94.59,94.67,6400.0,74.2669,74.314,74.2512,74.314,6400.0
2014-03-06 12:45:00,94.66,94.7,94.65,94.68,4500.0,74.3061,74.3375,74.2983,74.3218,4500.0
2014-03-06 12:50:00,94.69,94.7,94.66,94.66,5500.0,74.3297,74.3375,74.3061,74.3061,5500.0
2014-03-06 12:55:00,94.66,94.7,94.66,94.66,5300.0,74.3061,74.3375,74.3061,74.3061,5300.0
2014-03-06 13:00:00,94.67,94.69,94.64,94.64,6400.0,74.314,74.3297,74.2904,74.2904,6400.0
2014-03-06 13:05:00,94.65,94.72,94.65,94.72,5200.0,74.2983,74.3532,74.2983,74.3532,5200.0
2014-03-06 13:10:00,94.7,94.73,94.65,94.66,7600.0,74.3375,74.3611,74.2983,74.3061,7600.0
2014-03-06 13:15:00,94.65,94.7,94.6,94.7,9700.0,74.2983,74.3375,74.259,74.3375,9700.0
2014-03-06 13:20:00,94.71,94.73,94.69,94.72,9800.0,74.3454,74.3611,74.3297,74.3532,9800.0
2014-03-06 13:25:00,94.74,94.74,94.62,94.68,18900.0,74.3689,74.3689,74.2747,74.3218,18900.0
2014-03-06 13:30:00,94.7,94.73,94.63,94.68,10000.0,74.3375,74.3611,74.2826,74.3218,10000.0
2014-03-06 13:35:00,94.67,94.69,94.62,94.63,7000.0,74.314,74.3297,74.2747,74.2826,7000.0
2014-03-06 13:40:00,94.62,94.67,94.55,94.64,14300.0,74.2747,74.314,74.2198,74.2904,14300.0
2014-03-06 13:45:00,94.65,94.68,94.61,94.62,9900.0,74.2983,74.3218,74.2669,74.2747,9900.0
2014-03-06 13:50:00,94.62,94.62,94.51,94.56,13100.0,74.2747,74.2747,74.1884,74.2276,13100.0
2014-03-06 13:55:00,94.56,94.58,94.52,94.54,10600.0,74.2276,74.2433,74.1962,74.2119,10600.0
2014-03-06 14:00:00,94.52,94.53,94.47,94.47,10400.0,74.1962,74.2041,74.157,74.157,10400.0
2014-03-06 14:05:00,94.49,94.59,94.48,94.59,16300.0,74.1727,74.2512,74.1648,74.2512,16300.0
2014-03-06 14:10:00,94.59,94.62,94.56,94.58,10000.0,74.2512,74.2747,74.2276,74.2433,10000.0
2014-03-06 14:15:00,94.58,94.58,94.5,94.56,8200.0,74.2433,74.2433,74.1805,74.2276,8200.0
2014-03-06 14:20:00,94.54,94.63,94.54,94.61,10300.0,74.2119,74.2826,74.2119,74.2669,10300.0
2014-03-06 14:25:00,94.61,94.72,94.61,94.72,15300.0,74.2669,74.3532,74.2669,74.3532,15300.0
2014-03-06 14:30:00,94.73,94.75,94.71,94.73,8800.0,74.3611,74.3768,74.3454,74.3611,8800.0
2014-03-06 14:35:00,94.73,94.76,94.7,94.73,9100.0,74.3611,74.3846,74.3375,74.3611,9100.0
2014-03-06 14:40:00,94.73,94.81,94.72,94.77,15200.0,74.3611,74.4239,74.3532,74.3925,15200.0
2014-03-06 14:45:00,94.78,94.81,94.73,94.73,15100.0,74.4003,74.4239,74.3611,74.3611,15100.0
2014-03-06 14:50:00,94.73,94.73,94.64,94.64,10000.0,74.3611,74.3611,74.2904,74.2904,10000.0
2014-03-06 14:55:00,94.65,94.68,94.65,94.68,9100.0,74.2983,74.3218,74.2983,74.3218,9100.0
2014-03-06 15:00:00,94.69,94.71,94.66,94.66,15200.0,74.3297,74.3454,74.3061,74.3061,15200.0
2014-03-06 15:05:00,94.66,94.66,94.54,94.55,8500.0,74.3061,74.3061,74.2119,74.2198,8500.0
2014-03-06 15:10:00,94.55,94.6,94.55,94.6,9900.0,74.2198,74.259,74.2198,74.259,9900.0
2014-03-06 15:15:00,94.61,94.65,94.59,94.64,58300.0,74.2669,74.2983,74.2512,74.2904,58300.0
2014-03-06 15:20:00,94.65,94.73,94.65,94.73,13500.0,74.2983,74.3611,74.2983,74.3611,13500.0
2014-03-06 15:25:00,94.73,94.74,94.69,94.7,22900.0,74.3611,74.3689,74.3297,74.3375,22900.0
2014-03-06 15:30:00,94.69,94.7,94.65,94.65,19300.0,74.3297,74.3375,74.2983,74.2983,19300.0
2014-03-06 15:35:00,94.65,94.67,94.59,94.63,25000.0,74.2983,74.314,74.2512,74.2826,25000.0
2014-03-06 15:40:00,94.63,94.65,94.59,94.59,23100.0,74.2826,74.2983,74.2512,74.2512,23100.0
2014-03-06 15:45:00,94.59,94.59,94.55,94.56,36900.0,74.2512,74.2512,74.2198,74.2276,36900.0
2014-03-06 15:50:00,94.55,94.58,94.49,94.54,45100.0,74.2198,74.2433,74.1727,74.2119,45100.0
2014-03-06 15:55:00,94.54,94.55,94.47,94.51,106400.0,74.2119,74.2198,74.157,74.1884,106400.0
2014-03-07 09:30:00,95.08,95.08,94.47,94.47,69100.0,74.6358,74.6358,74.157,74.157,69100.0
2014-03-07 09:35:00,94.52,94.55,94.21,94.39,53400.0,74.1962,74.2198,73.9529,74.0942,53400.0
2014-03-07 09:40:00,94.42,94.48,94.31,94.46,23900.0,74.1178,74.1648,74.0314,74.1491,23900.0
2014-03-07 09:45:00,94.46,94.46,94.29,94.31,28000.0,74.1491,74.1491,74.0157,74.0314,28000.0
2014-03-07 09:50:00,94.29,94.46,94.2,94.43,32000.0,74.0157,74.1491,73.9451,74.1256,32000.0
2014-03-07 09:55:00,94.44,94.67,94.43,94.67,26800.0,74.1335,74.314,74.1256,74.314,26800.0
2014-03-07 10:00:00,94.65,94.76,94.46,94.73,18900.0,74.2983,74.3846,74.1491,74.3611,18900.0
2014-03-07 10:05:00,94.78,94.79,94.68,94.78,36400.0,74.4003,74.4082,74.3218,74.4003,36400.0
2014-03-07 10:10:00,94.75,94.94,94.75,94.9,37400.0,74.3768,74.5259,74.3768,74.4945,37400.0
2014-03-07 10:15:00,94.88,94.97,94.86,94.9,21500.0,74.4788,74.5495,74.4631,74.4945,21500.0
2014-03-07 10:20:00,94.9,94.91,94.82,94.87,18900.0,74.4945,74.5024,74.4317,74.471,18900.0
2014-03-07 10:25:00,94.86,94.97,94.82,94.84,13900.0,74.4631,74.5495,74.4317,74.4474,13900.0
2014-03-07 10:30:00,94.85,95.04,94.85,94.86,28500.0,74.4553,74.6044,74.4553,74.4631,28500.0
2014-03-07 10:35:00,94.87,94.96,94.75,94.77,32100.0,74.471,74.5416,74.3768,74.3925,32100.0
2014-03-07 10:40:00,94.76,94.84,94.68,94.71,22700.0,74.3846,74.4474,74.3218,74.3454,22700.0
2014-03-07 10:45:00,94.69,94.71,94.56,94.67,19100.0,74.3297,74.3454,74.2276,74.314,19100.0
2014-03-07 10:50:00,94.63,94.71,94.5,94.55,184600.0,74.2826,74.3454,74.1805,74.2198,184600.0
2014-03-07 10:55:00,94.56,94.56,94.27,94.4,98200.0,74.2276,74.2276,74.0,74.1021,98200.0
2014-03-07 11:00:00,94.41,94.43,94.15,94.19,17100.0,74.1099,74.1256,73.9058,73.9372,17100.0
2014-03-07 11:05:00,94.2,94.26,94.16,94.25,23000.0,73.9451,73.9922,73.9137,73.9843,23000.0
2014-03-07 11:10:00,94.24,94.25,94.05,94.05,16900.0,73.9765,73.9843,73.8273,73.8273,16900.0
2014-03-07 11:15:00,94.03,94.14,94.02,94.13,13000.0,73.8116,73.898,73.8038,73.8901,13000.0
2014-03-07 11:20:00,94.11,94.19,94.08,94.17,9300.0,73.8744,73.9372,73.8509,73.9215,9300.0
2014-03-07 11:25:00,94.17,94.35,94.17,94.31,12300.0,73.9215,74.0628,73.9215,74.0314,12300.0
2014-03-07 11:30:00,94.31,94.34,94.27,94.34,14600.0,74.0314,74.055,74.0,74.055,14600.0
2014-03-07 11:35:00,94.36,94.41,94.35,94.36,13600.0,74.0707,74.1099,74.0628,74.0707,13600.0
2014-03-07 11:40:00,94.35,94.51,94.32,94.49,12400.0,74.0628,74.1884,74.0393,74.1727,12400.0
2014-03-07 11:45:00,94.49,94.56,94.45,94.51,8600.0,74.1727,74.2276,74.1413,74.1884,8600.0
2014-03-07 11:50:00,94.5,94.53,94.42,94.42,9600.0,74.1805,74.2041,74.1178,74.1178,9600.0
2014-03-07 11:55:00,94.41,94.57,94.41,94.55,22300.0,74.1099,74.2355,74.1099,74.2198,22300.0
2014-03-07 12:00:00,94.54,94.55,94.45,94.46,12000.0,74.2119,74.2198,74.1413,74.1491,12000.0
2014-03-07 12:05:00,94.42,94.42,94.31,94.35,33700.0,74.1178,74.1178,74.0314,74.0628,33700.0
2014-03-07 12:10:00,94.35,94.53,94.35,94.53,6800.0,74.0628,74.2041,74.0628,74.2041,6800.0
2014-03-07 12:15:00,94.55,94.63,94.5,94.56,11400.0,74.2198,74.2826,74.1805,74.2276,11400.0
2014-03-07 12:20:00,94.54,94.73,94.52,94.71,10600.0,74.2119,74.3611,74.1962,74.3454,10600.0
2014-03-07 12:25:00,94.7,94.79,94.63,94.67,29500.0,74.3375,74.4082,74.2826,74.314,29500.0
2014-03-07 12:30:00,94.67,94.7,94.64,94.7,19300.0,74.314,74.3375,74.2904,74.3375,19300.0
2014-03-07 12:35:00,94.71,94.86,94.7,94.85,7800.0,74.3454,74.4631,74.3375,74.4553,7800.0
2014-03-07 12:40:00,94.87,94.89,94.76,94.76,7200.0,74.471,74.4867,74.3846,74.3846,7200.0
2014-03-07 12:45:00,94.78,94.84,94.75,94.76,7400.0,74.4003,74.4474,74.3768,74.3846,7400.0
2014-03-07 12:50:00,94.77,94.77,94.69,94.71,8400.0,74.3925,74.3925,74.3297,74.3454,8400.0
2014-03-07 12:55:00,94.71,94.73,94.69,94.71,7200.0,74.3454,74.3611,74.3297,74.3454,7200.0
2014-03-07 13:00:00,94.73,94.73,94.66,94.66,10700.0,74.3611,74.3611,74.3061,74.3061,10700.0
2014-03-07 13:05:00,94.67,94.67,94.61,94.65,16100.0,74.314,74.314,74.2669,74.2983,16100.0
2014-03-07 13:10:00,94.67,94.69,94.63,94.68,7900.0,74.314,74.3297,74.2826,74.3218,7900.0
2014-03-07 13:15:00,94.68,94.71,94.6,94.64,21600.0,74.3218,74.3454,74.259,74.2904,21600.0
2014-03-07 13:20:00,94.64,94.66,94.62,94.64,10700.0,74.2904,74.3061,74.2747,74.2904,10700.0
2014-03-07 13:25:00,94.63,94.64,94.56,94.58,10900.0,74.2826,74.2904,74.2276,74.2433,10900.0
2014-03-07 13:30:00,94.59,94.62,94.55,94.62,11100.0,74.2512,74.2747,74.2198,74.2747,11100.0
2014-03-07 13:35:00,94.63,94.64,94.54,94.55,10300.0,74.2826,74.2904,74.2119,74.2198,10300.0
2014-03-07 13:40:00,94.55,94.56,94.48,94.5,11700.0,74.2198,74.2276,74.1648,74.1805,11700.0
2014-03-07 13:45:00,94.51,94.54,94.48,94.48,10400.0,74.1884,74.2119,74.1648,74.1648,10400.0
2014-03-07 13:50:00,94.47,94.48,94.43,94.45,15300.0,74.157,74.1648,74.1256,74.1413,15300.0
2014-03-07 13:55:00,94.47,94.49,94.43,94.44,16200.0,74.157,74.1727,74.1256,74.1335,16200.0
2014-03-07 14:00:00,94.43,94.43,94.31,94.31,16000.0,74.1256,74.1256,74.0314,74.0314,16000.0
2014-03-07 14:05:00,94.31,94.37,94.26,94.26,18300.0,74.0314,74.0785,73.9922,73.9922,18300.0
2014-03-07 14:10:00,94.26,94.41,94.25,94.26,14300.0,73.9922,74.1099,73.9843,73.9922,14300.0
2014-03-07 14:15:00,94.26,94.29,94.14,94.18,20800.0,73.9922,74.0157,73.898,73.9294,20800.0
2014-03-07 14:20:00,94.17,94.17,94.11,94.13,23400.0,73.9215,73.9215,73.8744,73.8901,23400.0
2014-03-07 14:25:00,94.13,94.15,94.12,94.12,21900.0,73.8901,73.9058,73.8823,73.8823,21900.0
2014-03-07 14:30:00,94.12,94.14,93.97,94.05,43900.0,73.8823,73.898,73.7645,73.8273,43900.0
2014-03-07 14:35:00,94.05,94.14,94.04,94.13,12500.0,73.8273,73.898,73.8195,73.8901,12500.0
2014-03-07 14:40:00,94.14,94.15,94.06,94.07,10700.0,73.898,73.9058,73.8352,73.843,10700.0
2014-03-07 14:45:00,94.06,94.19,94.06,94.14,18500.0,73.8352,73.9372,73.8352,73.898,18500.0
2014-03-07 14:50:00,94.14,94.17,94.1,94.16,28700.0,73.898,73.9215,73.8666,73.9137,28700.0
2014-03-07 14:55:00,94.16,94.22,94.12,94.19,14700.0,73.9137,73.9608,73.8823,73.9372,14700.0
2014-03-07 15:00:00,94.19,94.27,94.13,94.2,23100.0,73.9372,74.0,73.8901,73.9451,23100.0
2014-03-07 15:05:00,94.2,94.22,94.17,94.22,13200.0,73.9451,73.9608,73.9215,73.9608,13200.0
2014-03-07 15:10:00,94.21,94.21,94.1,94.19,18400.0,73.9529,73.9529,73.8666,73.9372,18400.0
2014-03-07 15:15:00,94.19,94.24,94.19,94.22,17600.0,73.9372,73.9765,73.9372,73.9608,17600.0
2014-03-07 15:20:00,94.23,94.26,94.17,94.19,21300.0,73.9686,73.9922,73.9215,73.9372,21300.0
2014-03-07 15:25:00,94.19,94.25,94.18,94.18,13900.0,73.9372,73.9843,73.9294,73.9294,13900.0
2014-03-07 15:30:00,94.17,94.19,94.04,94.04,31500.0,73.9215,73.9372,73.8195,73.8195,31500.0
2014-03-07 15:35:00,94.03,94.07,93.95,94.0,31600.0,73.8116,73.843,73.7488,73.7881,31600.0
2014-03-07 15:40:00,94.0,94.12,93.99,94.08,32900.0,73.7881,73.8823,73.7802,73.8509,32900.0
2014-03-07 15:45:00,94.09,94.12,94.04,94.12,40100.0,73.8587,73.8823,73.8195,73.8823,40100.0
2014-03-07 15:50:00,94.12,94.14,94.09,94.14,51100.0,73.8823,73.898,73.8587,73.898,51100.0
2014-03-07 15:55:00,94.14,94.26,94.09,94.25,122000.0,73.898,73.9922,73.8587,73.9843,122000.0
2014-03-10 09:30:00,94.28,94.28,93.88,94.03,51900.0,74.0079,74.0079,73.6939,73.8116,51900.0
2014-03-10 09:35:00,94.04,94.27,93.9,94.16,21300.0,73.8195,74.0,73.7096,73.9137,21300.0
2014-03-10 09:40:00,94.15,94.34,94.09,94.31,12000.0,73.9058,74.055,73.8587,74.0314,12000.0
2014-03-10 09:45:00,94.33,94.43,94.22,94.33,13000.0,74.0471,74.1256,73.9608,74.0471,13000.0
2014-03-10 09:50:00,94.36,94.37,94.2,94.2,8500.0,74.0707,74.0785,73.9451,73.9451,8500.0
2014-03-10 09:55:00,94.2,94.21,93.99,94.0,17400.0,73.9451,73.9529,73.7802,73.7881,17400.0
2014-03-10 10:00:00,93.94,94.04,93.92,94.01,14500.0,73.741,73.8195,73.7253,73.7959,14500.0
2014-03-10 10:05:00,93.91,94.06,93.91,94.04,23500.0,73.7174,73.8352,73.7174,73.8195,23500.0
2014-03-10 10:10:00,94.03,94.06,93.89,93.91,17600.0,73.8116,73.8352,73.7017,73.7174,17600.0
2014-03-10 10:15:00,93.91,94.01,93.89,93.97,12700.0,73.7174,73.7959,73.7017,73.7645,12700.0
2014-03-10 10:20:00,93.97,93.98,93.9,93.97,19100.0,73.7645,73.7724,73.7096,73.7645,19100.0
2014-03-10 10:25:00,93.96,93.97,93.82,93.89,8300.0,73.7567,73.7645,73.6468,73.7017,8300.0
2014-03-10 10:30:00,93.88,93.91,93.71,93.71,15300.0,73.6939,73.7174,73.5604,73.5604,15300.0
2014-03-10 10:35:00,93.71,93.74,93.57,93.6,18200.0,73.5604,73.584,73.4505,73.4741,18200.0
2014-03-10 10:40:00,93.55,93.62,93.46,93.58,11900.0,73.4348,73.4898,73.3642,73.4584,11900.0
2014-03-10 10:45:00,93.58,93.67,93.55,93.67,10800.0,73.4584,73.529,73.4348,73.529,10800.0
2014-03-10 10:50:00,93.64,93.69,93.58,93.63,11000.0,73.5055,73.5447,73.4584,73.4976,11000.0
2014-03-10 10:55:00,93.62,93.7,93.6,93.64,18700.0,73.4898,73.5526,73.4741,73.5055,18700.0
2014-03-10 11:00:00,93.63,93.68,93.61,93.66,28200.0,73.4976,73.5369,73.4819,73.5212,28200.0
2014-03-10 11:05:00,93.65,93.85,93.64,93.83,13000.0,73.5133,73.6703,73.5055,73.6546,13000.0
2014-03-10 11:10:00,93.83,93.85,93.78,93.85,10700.0,73.6546,73.6703,73.6154,73.6703,10700.0
2014-03-10 11:15:00,93.86,93.98,93.86,93.98,20500.0,73.6782,73.7724,73.6782,73.7724,20500.0
2014-03-10 11:20:00,93.97,94.07,93.93,94.07,20300.0,73.7645,73.843,73.7331,73.843,20300.0
2014-03-10 11:25:00,94.07,94.18,94.07,94.15,14900.0,73.843,73.9294,73.843,73.9058,14900.0
2014-03-10 11:30:00,94.17,94.23,94.13,94.23,18400.0,73.9215,73.9686,73.8901,73.9686,18400.0
2014-03-10 11:35:00,94.2,94.3,94.18,94.25,45200.0,73.9451,74.0236,73.9294,73.9843,45200.0
2014-03-10 11:40:00,94.25,94.29,94.23,94.26,14500.0,73.9843,74.0157,73.9686,73.9922,14500.0
2014-03-10 11:45:00,94.28,94.34,94.23,94.25,14000.0,74.0079,74.055,73.9686,73.9843,14000.0
2014-03-10 11:50:00,94.25,94.3,94.19,94.2,14400.0,73.9843,74.0236,73.9372,73.9451,14400.0
2014-03-10 11:55:00,94.2,94.3,94.19,94.3,21800.0,73.9451,74.0236,73.9372,74.0236,21800.0
2014-03-10 12:00:00,94.28,94.34,94.27,94.34,22100.0,74.0079,74.055,74.0,74.055,22100.0
2014-03-10 12:05:00,94.35,94.41,94.29,94.3,15900.0,74.0628,74.1099,74.0157,74.0236,15900.0
2014-03-10 12:10:00,94.32,94.35,94.28,94.35,14700.0,74.0393,74.0628,74.0079,74.0628,14700.0
2014-03-10 12:15:00,94.34,94.47,94.34,94.46,10800.0,74.055,74.157,74.055,74.1491,10800.0
2014-03-10 12:20:00,94.46,94.55,94.45,94.53,16000.0,74.1491,74.2198,74.1413,74.2041,16000.0
2014-03-10 12:25:00,94.54,94.55,94.48,94.53,14600.0,74.2119,74.2198,74.1648,74.2041,14600.0
2014-03-10 12:30:00,94.54,94.61,94.48,94.56,34500.0,74.2119,74.2669,74.1648,74.2276,34500.0
2014-03-10 12:35:00,94.55,94.56,94.37,94.39,9900.0,74.2198,74.2276,74.0785,74.0942,9900.0
2014-03-10 12:40:00,94.37,94.41,94.33,94.4,10300.0,74.0785,74.1099,74.0471,74.1021,10300.0
2014-03-10 12:45:00,94.4,94.51,94.4,94.47,13000.0,74.1021,74.1884,74.1021,74.157,13000.0
2014-03-10 12:50:00,94.45,94.53,94.45,94.5,9200.0,74.1413,74.2041,74.1413,74.1805,9200.0
2014-03-10 12:55:00,94.49,94.61,94.48,94.56,50700.0,74.1727,74.2669,74.1648,74.2276,50700.0
2014-03-10 13:00:00,94.54,94.62,94.49,94.58,23300.0,74.2119,74.2747,74.1727,74.2433,23300.0
2014-03-10 13:05:00,94.58,94.68,94.55,94.65,26000.0,74.2433,74.3218,74.2198,74.2983,26000.0
2014-03-10 13:10:00,94.65,94.73,94.63,94.7,24700.0,74.2983,74.3611,74.2826,74.3375,24700.0
2014-03-10 13:15:00,94.71,94.76,94.52,94.52,54500.0,74.3454,74.3846,74.1962,74.1962,54500.0
2014-03-10 13:20:00,94.52,94.66,94.5,94.52,57000.0,74.1962,74.3061,74.1805,74.1962,57000.0
2014-03-10 13:25:00,94.53,94.56,94.35,94.38,26100.0,74.2041,74.2276,74.0628,74.0864,26100.0
2014-03-10 13:30:00,94.37,94.37,94.14,94.14,26300.0,74.0785,74.0785,73.898,73.898,26300.0
2014-03-10 13:35:00,94.14,94.15,94.0,94.0,20900.0,73.898,73.9058,73.7881,73.7881,20900.0
2014-03-10 13:40:00,93.99,94.06,93.98,94.01,20600.0,73.7802,73.8352,73.7724,73.7959,20600.0
2014-03-10 13:45:00,94.02,94.05,93.99,94.03,19300.0,73.8038,73.8273,73.7802,73.8116,19300.0
2014-03-10 13:50:00,94.03,94.07,94.0,94.0,28200.0,73.8116,73.843,73.7881,73.7881,28200.0
2014-03-10 13:55:00,94.0,94.05,93.96,94.0,36200.0,73.7881,73.8273,73.7567,73.7881,36200.0
2014-03-10 14:00:00,93.99,94.01,93.96,93.97,6500.0,73.7802,73.7959,73.7567,73.7645,6500.0
2014-03-10 14:05:00,93.98,94.02,93.96,93.99,13100.0,73.7724,73.8038,73.7567,73.7802,13100.0
2014-03-10 14:10:00,93.99,94.01,93.96,93.99,9000.0,73.7802,73.7959,73.7567,73.7802,9000.0
2014-03-10 14:15:00,93.99,94.06,93.97,94.0,15000.0,73.7802,73.8352,73.7645,73.7881,15000.0
2014-03-10 14:20:00,94.0,94.05,93.98,94.0,31900.0,73.7881,73.8273,73.7724,73.7881,31900.0
2014-03-10 14:25:00,94.0,94.02,93.95,93.97,42300.0,73.7881,73.8038,73.7488,73.7645,42300.0
2014-03-10 14:30:00,93.95,94.08,93.95,94.04,12200.0,73.7488,73.8509,73.7488,73.8195,12200.0
2014-03-10 14:35:00,94.02,94.07,93.99,94.05,9500.0,73.8038,73.843,73.7802,73.8273,9500.0
2014-03-10 14:40:00,94.05,94.06,93.95,93.96,13200.0,73.8273,73.8352,73.7488,73.7567,13200.0
2014-03-10 14:45:00,93.97,94.02,93.94,94.01,38400.0,73.7645,73.8038,73.741,73.7959,38400.0
2014-03-10 14:50:00,94.01,94.04,94.0,94.01,20500.0,73.7959,73.8195,73.7881,73.7959,20500.0
2014-03-10 14:55:00,94.02,94.02,93.96,94.0,13800.0,73.8038,73.8038,73.7567,73.7881,13800.0
2014-03-10 15:00:00,93.98,94.02,93.97,94.0,23500.0,73.7724,73.8038,73.7645,73.7881,23500.0
2014-03-10 15:05:00,94.01,94.11,94.01,94.08,18600.0,73.7959,73.8744,73.7959,73.8509,18600.0
2014-03-10 15:10:00,94.08,94.09,94.0,94.03,18000.0,73.8509,73.8587,73.7881,73.8116,18000.0
2014-03-10 15:15:00,94.04,94.11,94.03,94.07,18500.0,73.8195,73.8744,73.8116,73.843,18500.0
2014-03-10 15:20:00,94.08,94.18,94.07,94.18,20800.0,73.8509,73.9294,73.843,73.9294,20800.0
2014-03-10 15:25:00,94.17,94.19,94.13,94.19,13700.0,73.9215,73.9372,73.8901,73.9372,13700.0
2014-03-10 15:30:00,94.19,94.25,94.18,94.24,22200.0,73.9372,73.9843,73.9294,73.9765,22200.0
2014-03-10 15:35:00,94.23,94.38,94.23,94.34,40600.0,73.9686,74.0864,73.9686,74.055,40600.0
2014-03-10 15:40:00,94.34,94.41,94.28,94.38,36100.0,74.055,74.1099,74.0079,74.0864,36100.0
2014-03-10 15:45:00,94.39,94.53,94.39,94.49,54800.0,74.0942,74.2041,74.0942,74.1727,54800.0
2014-03-10 15:50:00,94.49,94.5,94.44,94.47,35100.0,74.1727,74.1805,74.1335,74.157,35100.0
2014-03-10 15:55:00,94.48,94.48,94.35,94.43,103500.0,74.1648,74.1648,74.0628,74.1256,103500.0
2014-03-11 09:30:00,94.43,95.0,94.43,94.78,79000.0,74.1256,74.573,74.1256,74.4003,79000.0
2014-03-11 09:35:00,94.75,94.75,94.53,94.53,11700.0,74.3768,74.3768,74.2041,74.2041,11700.0
2014-03-11 09:40:00,94.53,94.66,94.44,94.62,18200.0,74.2041,74.3061,74.1335,74.2747,18200.0
2014-03-11 09:45:00,94.59,94.59,94.03,94.18,20200.0,74.2512,74.2512,73.8116,73.9294,20200.0
2014-03-11 09:50:00,94.18,94.18,93.94,94.12,12700.0,73.9294,73.9294,73.741,73.8823,12700.0
2014-03-11 09:55:00,94.16,94.34,94.12,94.34,10900.0,73.9137,74.055,73.8823,74.055,10900.0
2014-03-11 10:00:00,94.31,94.4,94.05,94.06,37100.0,74.0314,74.1021,73.8273,73.8352,37100.0
2014-03-11 10:05:00,94.06,94.06,93.96,94.05,12500.0,73.8352,73.8352,73.7567,73.8273,12500.0
2014-03-11 10:10:00,94.04,94.06,93.97,94.04,14200.0,73.8195,73.8352,73.7645,73.8195,14200.0
2014-03-11 10:15:00,94.03,94.05,93.85,93.91,21900.0,73.8116,73.8273,73.6703,73.7174,21900.0
2014-03-11 10:20:00,93.92,93.95,93.9,93.93,12900.0,73.7253,73.7488,73.7096,73.7331,12900.0
2014-03-11 10:25:00,93.94,93.96,93.79,93.83,49300.0,73.741,73.7567,73.6232,73.6546,49300.0
2014-03-11 10:30:00,93.83,93.89,93.76,93.88,22100.0,73.6546,73.7017,73.5997,73.6939,22100.0
2014-03-11 10:35:00,93.86,93.98,93.85,93.9,10900.0,73.6782,73.7724,73.6703,73.7096,10900.0
2014-03-11 10:40:00,93.9,93.99,93.83,93.88,15400.0,73.7096,73.7802,73.6546,73.6939,15400.0
2014-03-11 10:45:00,93.88,94.05,93.87,94.02,13300.0,73.6939,73.8273,73.686,73.8038,13300.0
2014-03-11 10:50:00,94.03,94.04,93.96,94.01,23300.0,73.8116,73.8195,73.7567,73.7959,23300.0
2014-03-11 10:55:00,94.03,94.14,94.01,94.14,26400.0,73.8116,73.898,73.7959,73.898,26400.0
2014-03-11 11:00:00,94.2,94.39,94.17,94.37,20400.0,73.9451,74.0942,73.9215,74.0785,20400.0
2014-03-11 11:05:00,94.39,94.39,94.3,94.31,7400.0,74.0942,74.0942,74.0236,74.0314,7400.0
2014-03-11 11:10:00,94.32,94.43,94.3,94.38,14000.0,74.0393,74.1256,74.0236,74.0864,14000.0
2014-03-11 11:15:00,94.41,94.66,94.35,94.65,23500.0,74.1099,74.3061,74.0628,74.2983,23500.0
2014-03-11 11:20:00,94.66,95.05,94.66,94.87,96200.0,74.3061,74.6123,74.3061,74.471,96200.0
2014-03-11 11:25:00,94.89,95.01,94.86,94.95,29200.0,74.4867,74.5809,74.4631,74.5338,29200.0
2014-03-11 11:30:00,94.95,95.01,94.92,94.99,23200.0,74.5338,74.5809,74.5102,74.5652,23200.0
2014-03-11 11:35:00,94.98,94.99,94.86,94.88,20200.0,74.5573,74.5652,74.4631,74.4788,20200.0
2014-03-11 11:40:00,94.89,94.95,94.82,94.86,32500.0,74.4867,74.5338,74.4317,74.4631,32500.0
2014-03-11 11:45:00,94.84,94.89,94.73,94.85,21600.0,74.4474,74.4867,74.3611,74.4553,21600.0
2014-03-11 11:50:00,94.88,95.04,94.85,95.03,24600.0,74.4788,74.6044,74.4553,74.5966,24600.0
2014-03-11 11:55:00,95.02,95.07,94.86,94.87,31900.0,74.5887,74.628,74.4631,74.471,31900.0
2014-03-11 12:00:00,94.85,94.87,94.73,94.81,23000.0,74.4553,74.471,74.3611,74.4239,23000.0
2014-03-11 12:05:00,94.81,94.9,94.74,94.74,19900.0,74.4239,74.4945,74.3689,74.3689,19900.0
2014-03-11 12:10:00,94.75,94.75,94.59,94.68,17500.0,74.3768,74.3768,74.2512,74.3218,17500.0
2014-03-11 12:15:00,94.69,94.7,94.53,94.6,13900.0,74.3297,74.3375,74.2041,74.259,13900.0
2014-03-11 12:20:00,94.55,94.69,94.53,94.69,11200.0,74.2198,74.3297,74.2041,74.3297,11200.0
2014-03-11 12:25:00,94.69,94.87,94.69,94.86,40000.0,74.3297,74.471,74.3297,74.4631,40000.0
2014-03-11 12:30:00,94.85,94.93,94.84,94.9,23600.0,74.4553,74.5181,74.4474,74.4945,23600.0
2014-03-11 12:35:00,94.91,95.0,94.89,94.97,18000.0,74.5024,74.573,74.4867,74.5495,18000.0
2014-03-11 12:40:00,94.97,95.03,94.95,94.99,24000.0,74.5495,74.5966,74.5338,74.5652,24000.0
2014-03-11 12:45:00,94.99,95.16,94.95,95.11,25800.0,74.5652,74.6986,74.5338,74.6594,25800.0
2014-03-11 12:50:00,95.11,95.2,95.07,95.17,17600.0,74.6594,74.73,74.628,74.7065,17600.0
2014-03-11 12:55:00,95.16,95.16,95.04,95.05,16100.0,74.6986,74.6986,74.6044,74.6123,16100.0
2014-03-11 13:00:00,95.03,95.14,94.99,95.12,20800.0,74.5966,74.6829,74.5652,74.6672,20800.0
2014-03-11 13:05:00,95.12,95.28,95.12,95.25,45900.0,74.6672,74.7928,74.6672,74.7693,45900.0
2014-03-11 13:10:00,95.23,95.46,95.2,95.42,26100.0,74.7536,74.9341,74.73,74.9027,26100.0
2014-03-11 13:15:00,95.43,95.45,95.36,95.39,21300.0,74.9106,74.9263,74.8556,74.8792,21300.0
2014-03-11 13:20:00,95.37,95.38,95.2,95.2,20100.0,74.8635,74.8713,74.73,74.73,20100.0
2014-03-11 13:25:00,95.21,95.22,95.0,95.03,24000.0,74.7379,74.7457,74.573,74.5966,24000.0
2014-03-11 13:30:00,95.03,95.28,94.98,95.28,27600.0,74.5966,74.7928,74.5573,74.7928,27600.0
2014-03-11 13:35:00,95.28,95.41,95.28,95.28,23300.0,74.7928,74.8949,74.7928,74.7928,23300.0
2014-03-11 13:40:00,95.3,95.45,95.27,95.4,22700.0,74.8085,74.9263,74.785,74.887,22700.0
2014-03-11 13:45:00,95.4,95.61,95.4,95.52,34500.0,74.887,75.0519,74.887,74.9812,34500.0
2014-03-11 13:50:00,95.52,95.57,95.5,95.56,28800.0,74.9812,75.0205,74.9655,75.0126,28800.0
2014-03-11 13:55:00,95.55,95.69,95.55,95.65,31600.0,75.0048,75.1147,75.0048,75.0833,31600.0
2014-03-11 14:00:00,95.64,95.73,95.63,95.71,41900.0,75.0754,75.1461,75.0676,75.1304,41900.0
2014-03-11 14:05:00,95.72,95.81,95.7,95.8,41300.0,75.1382,75.2089,75.1225,75.201,41300.0
2014-03-11 14:10:00,95.8,95.9,95.8,95.9,41300.0,75.201,75.2795,75.201,75.2795,41300.0
2014-03-11 14:15:00,95.89,95.96,95.86,95.93,50900.0,75.2717,75.3266,75.2481,75.3031,50900.0
2014-03-11 14:20:00,95.92,95.94,95.81,95.93,37700.0,75.2952,75.3109,75.2089,75.3031,37700.0
2014-03-11 14:25:00,95.93,95.99,95.84,95.84,32500.0,75.3031,75.3502,75.2324,75.2324,32500.0
2014-03-11 14:30:00,95.84,95.85,95.43,95.45,49500.0,75.2324,75.2403,74.9106,74.9263,49500.0
2014-03-11 14:35:00,95.46,95.61,95.46,95.49,28700.0,74.9341,75.0519,74.9341,74.9577,28700.0
2014-03-11 14:40:00,95.49,95.55,95.39,95.42,21900.0,74.9577,75.0048,74.8792,74.9027,21900.0
2014-03-11 14:45:00,95.41,95.52,95.36,95.51,23700.0,74.8949,74.9812,74.8556,74.9734,23700.0
2014-03-11 14:50:00,95.52,95.66,95.5,95.61,42800.0,74.9812,75.0911,74.9655,75.0519,42800.0
2014-03-11 14:55:00,95.61,95.65,95.58,95.63,19500.0,75.0519,75.0833,75.0283,75.0676,19500.0
2014-03-11 15:00:00,95.63,95.63,95.48,95.52,34800.0,75.0676,75.0676,74.9498,74.9812,34800.0
2014-03-11 15:05:00,95.52,95.58,95.52,95.56,27300.0,74.9812,75.0283,74.9812,75.0126,27300.0
2014-03-11 15:10:00,95.57,95.57,95.38,95.38,40800.0,75.0205,75.0205,74.8713,74.8713,40800.0
2014-03-11 15:15:00,95.4,95.57,95.37,95.52,26900.0,74.887,75.0205,74.8635,74.9812,26900.0
2014-03-11 15:20:00,95.52,95.65,95.51,95.64,30200.0,74.9812,75.0833,74.9734,75.0754,30200.0
2014-03-11 15:25:00,95.65,95.66,95.53,95.61,50100.0,75.0833,75.0911,74.9891,75.0519,50100.0
2014-03-11 15:30:00,95.6,95.69,95.59,95.65,43900.0,75.044,75.1147,75.0362,75.0833,43900.0
2014-03-11 15:35:00,95.66,95.66,95.52,95.56,53300.0,75.0911,75.0911,74.9812,75.0126,53300.0
2014-03-11 15:40:00,95.56,95.65,95.56,95.63,51900.0,75.0126,75.0833,75.0126,75.0676,51900.0
2014-03-11 15:45:00,95.63,95.65,95.53,95.63,91000.0,75.0676,75.0833,74.9891,75.0676,91000.0
2014-03-11 15:50:00,95.63,95.75,95.62,95.73,98800.0,75.0676,75.1618,75.0597,75.1461,98800.0
2014-03-11 15:55:00,95.73,95.81,95.73,95.75,152600.0,75.1461,75.2089,75.1461,75.1618,152600.0
2014-03-12 09:30:00,95.43,95.43,94.89,95.06,54100.0,74.9106,74.9106,74.4867,74.6201,54100.0
2014-03-12 09:35:00,95.01,95.44,95.01,95.18,27300.0,74.5809,74.9184,74.5809,74.7143,27300.0
2014-03-12 09:40:00,95.17,95.46,95.12,95.46,21700.0,74.7065,74.9341,74.6672,74.9341,21700.0
2014-03-12 09:45:00,95.46,95.69,95.36,95.64,36300.0,74.9341,75.1147,74.8556,75.0754,36300.0
2014-03-12 09:50:00,95.6,95.8,95.55,95.63,68100.0,75.044,75.201,75.0048,75.0676,68100.0
2014-03-12 09:55:00,95.64,95.72,95.47,95.52,23600.0,75.0754,75.1382,74.942,74.9812,23600.0
2014-03-12 10:00:00,95.49,95.74,95.47,95.7,19200.0,74.9577,75.1539,74.942,75.1225,19200.0
2014-03-12 10:05:00,95.74,95.83,95.64,95.83,13500.0,75.1539,75.2246,75.0754,75.2246,13500.0
2014-03-12 10:10:00,95.83,95.98,95.74,95.96,36100.0,75.2246,75.3423,75.1539,75.3266,36100.0
2014-03-12 10:15:00,95.95,95.97,95.84,95.87,25200.0,75.3188,75.3345,75.2324,75.256,25200.0
2014-03-12 10:20:00,95.88,96.0,95.83,96.0,29100.0,75.2638,75.358,75.2246,75.358,29100.0
2014-03-12 10:25:00,96.0,96.25,95.89,95.91,55700.0,75.358,75.5543,75.2717,75.2874,55700.0
2014-03-12 10:30:00,95.9,96.04,95.82,95.98,21500.0,75.2795,75.3894,75.2167,75.3423,21500.0
2014-03-12 10:35:00,95.99,95.99,95.88,95.9,24500.0,75.3502,75.3502,75.2638,75.2795,24500.0
2014-03-12 10:40:00,95.87,95.97,95.79,95.92,18900.0,75.256,75.3345,75.1932,75.2952,18900.0
2014-03-12 10:45:00,95.89,95.97,95.8,95.83,22300.0,75.2717,75.3345,75.201,75.2246,22300.0
2014-03-12 10:50:00,95.81,95.94,95.74,95.9,35000.0,75.2089,75.3109,75.1539,75.2795,35000.0
2014-03-12 10:55:00,95.92,96.23,95.92,96.12,21900.0,75.2952,75.5386,75.2952,75.4522,21900.0
2014-03-12 11:00:00,96.1,96.17,96.08,96.11,60800.0,75.4365,75.4915,75.4208,75.4444,60800.0
2014-03-12 11:05:00,96.1,96.17,96.07,96.11,35000.0,75.4365,75.4915,75.413,75.4444,35000.0
2014-03-12 11:10:00,96.09,96.19,96.09,96.18,34300.0,75.4287,75.5072,75.4287,75.4993,34300.0
2014-03-12 11:15:00,96.16,96.44,96.15,96.4,47300.0,75.4836,75.7034,75.4758,75.672,47300.0
2014-03-12 11:20:00,96.38,96.44,96.34,96.44,30000.0,75.6563,75.7034,75.6249,75.7034,30000.0
2014-03-12 11:25:00,96.42,96.5,96.38,96.38,12600.0,75.6877,75.7505,75.6563,75.6563,12600.0
2014-03-12 11:30:00,96.4,96.49,96.31,96.35,21200.0,75.672,75.7427,75.6014,75.6328,21200.0
2014-03-12 11:35:00,96.35,96.38,96.18,96.24,21200.0,75.6328,75.6563,75.4993,75.5464,21200.0
2014-03-12 11:40:00,96.2,96.24,96.13,96.23,18000.0,75.515,75.5464,75.4601,75.5386,18000.0
2014-03-12 11:45:00,96.24,96.3,96.19,96.29,24700.0,75.5464,75.5935,75.5072,75.5857,24700.0
2014-03-12 11:50:00,96.28,96.34,96.27,96.3,14000.0,75.5778,75.6249,75.57,75.5935,14000.0
2014-03-12 11:55:00,96.3,96.33,96.2,96.21,24600.0,75.5935,75.6171,75.515,75.5229,24600.0
2014-03-12 12:00:00,96.2,96.23,96.11,96.2,20200.0,75.515,75.5386,75.4444,75.515,20200.0
2014-03-12 12:05:00,96.21,96.25,96.11,96.13,23700.0,75.5229,75.5543,75.4444,75.4601,23700.0
2014-03-12 12:10:00,96.12,96.13,95.99,96.02,17200.0,75.4522,75.4601,75.3502,75.3737,17200.0
2014-03-12 12:15:00,96.03,96.08,95.96,95.99,12500.0,75.3816,75.4208,75.3266,75.3502,12500.0
2014-03-12 12:20:00,96.0,96.14,95.98,96.14,12200.0,75.358,75.4679,75.3423,75.4679,12200.0
2014-03-12 12:25:00,96.1,96.15,96.03,96.08,12800.0,75.4365,75.4758,75.3816,75.4208,12800.0
2014-03-12 12:30:00,96.09,96.11,95.91,95.93,18900.0,75.4287,75.4444,75.2874,75.3031,18900.0
2014-03-12 12:35:00,95.95,95.99,95.85,95.89,15800.0,75.3188,75.3502,75.2403,75.2717,15800.0
2014-03-12 12:40:00,95.87,96.02,95.87,96.02,12500.0,75.256,75.3737,75.256,75.3737,12500.0
2014-03-12 12:45:00,96.03,96.08,95.98,96.02,10400.0,75.3816,75.4208,75.3423,75.3737,10400.0
2014-03-12 12:50:00,96.0,96.01,95.96,95.97,5900.0,75.358,75.3659,75.3266,75.3345,5900.0
2014-03-12 12:55:00,95.98,96.23,95.98,96.22,11700.0,75.3423,75.5386,75.3423,75.5307,11700.0
2014-03-12 13:00:00,96.19,96.19,96.03,96.08,7900.0,75.5072,75.5072,75.3816,75.4208,7900.0
2014-03-12 13:05:00,96.11,96.11,96.02,96.04,4800.0,75.4444,75.4444,75.3737,75.3894,4800.0
2014-03-12 13:10:00,96.01,96.04,95.93,95.93,8500.0,75.3659,75.3894,75.3031,75.3031,8500.0
2014-03-12 13:15:00,95.95,95.99,95.94,95.94,7700.0,75.3188,75.3502,75.3109,75.3109,7700.0
2014-03-12 13:20:00,95.94,95.95,95.8,95.81,12200.0,75.3109,75.3188,75.201,75.2089,12200.0
2014-03-12 13:25:00,95.83,95.86,95.81,95.81,13700.0,75.2246,75.2481,75.2089,75.2089,13700.0
2014-03-12 13:30:00,95.81,95.86,95.76,95.76,9700.0,75.2089,75.2481,75.1696,75.1696,9700.0
2014-03-12 13:35:00,95.75,95.77,95.72,95.76,11000.0,75.1618,75.1775,75.1382,75.1696,11000.0
2014-03-12 13:40:00,95.75,95.8,95.69,95.8,15000.0,75.1618,75.201,75.1147,75.201,15000.0
2014-03-12 13:45:00,95.8,95.9,95.8,95.9,9100.0,75.201,75.2795,75.201,75.2795,9100.0
2014-03-12 13:50:00,95.91,95.95,95.86,95.88,12500.0,75.2874,75.3188,75.2481,75.2638,12500.0
2014-03-12 13:55:00,95.89,95.98,95.89,95.94,15300.0,75.2717,75.3423,75.2717,75.3109,15300.0
2014-03-12 14:00:00,95.92,96.03,95.92,96.03,10900.0,75.2952,75.3816,75.2952,75.3816,10900.0
2014-03-12 14:05:00,96.02,96.03,95.91,95.92,22600.0,75.3737,75.3816,75.2874,75.2952,22600.0
2014-03-12 14:10:00,95.9,95.93,95.87,95.9,7500.0,75.2795,75.3031,75.256,75.2795,7500.0
2014-03-12 14:15:00,95.88,95.9,95.86,95.88,13700.0,75.2638,75.2795,75.2481,75.2638,13700.0
2014-03-12 14:20:00,95.87,95.91,95.84,95.9,11200.0,75.256,75.2874,75.2324,75.2795,11200.0
2014-03-12 14:25:00,95.9,95.91,95.85,95.9,13600.0,75.2795,75.2874,75.2403,75.2795,13600.0
2014-03-12 14:30:00,95.91,95.92,95.78,95.81,15600.0,75.2874,75.2952,75.1853,75.2089,15600.0
2014-03-12 14:35:00,95.82,95.86,95.78,95.79,8600.0,75.2167,75.2481,75.1853,75.1932,8600.0
2014-03-12 14:40:00,95.8,95.82,95.76,95.79,14300.0,75.201,75.2167,75.1696,75.1932,14300.0
2014-03-12 14:45:00,95.78,95.85,95.78,95.81,12200.0,75.1853,75.2403,75.1853,75.2089,12200.0
2014-03-12 14:50:00,95.81,95.85,95.79,95.81,14500.0,75.2089,75.2403,75.1932,75.2089,14500.0
2014-03-12 14:55:00,95.82,95.85,95.78,95.8,14100.0,75.2167,75.2403,75.1853,75.201,14100.0
2014-03-12 15:00:00,95.81,95.88,95.78,95.88,11500.0,75.2089,75.2638,75.1853,75.2638,11500.0
2014-03-12 15:05:00,95.87,95.91,95.87,95.9,16200.0,75.256,75.2874,75.256,75.2795,16200.0
2014-03-12 15:10:00,95.9,95.91,95.85,95.86,18700.0,75.2795,75.2874,75.2403,75.2481,18700.0
2014-03-12 15:15:00,95.86,95.9,95.83,95.89,13400.0,75.2481,75.2795,75.2246,75.2717,13400.0
2014-03-12 15:20:00,95.89,95.92,95.88,95.88,21800.0,75.2717,75.2952,75.2638,75.2638,21800.0
2014-03-12 15:25:00,95.88,95.91,95.84,95.9,30600.0,75.2638,75.2874,75.2324,75.2795,30600.0
2014-03-12 15:30:00,95.89,95.94,95.88,95.92,25100.0,75.2717,75.3109,75.2638,75.2952,25100.0
2014-03-12 15:35:00,95.91,95.92,95.82,95.87,40000.0,75.2874,75.2952,75.2167,75.256,40000.0
2014-03-12 15:40:00,95.89,95.93,95.87,95.93,34200.0,75.2717,75.3031,75.256,75.3031,34200.0
2014-03-12 15:45:00,95.93,95.98,95.86,95.98,55300.0,75.3031,75.3423,75.2481,75.3423,55300.0
2014-03-12 15:50:00,95.98,96.1,95.98,96.05,50500.0,75.3423,75.4365,75.3423,75.3973,50500.0
2014-03-12 15:55:00,96.04,96.12,96.02,96.1,79600.0,75.3894,75.4522,75.3737,75.4365,79600.0
2014-03-13 09:30:00,96.53,96.57,96.3,96.41,40700.0,75.7741,75.8055,75.5935,75.6799,40700.0
2014-03-13 09:35:00,96.41,96.84,96.36,96.62,18400.0,75.6799,76.0174,75.6406,75.8447,18400.0
2014-03-13 09:40:00,96.66,96.66,96.35,96.39,22700.0,75.8761,75.8761,75.6328,75.6642,22700.0
2014-03-13 09:45:00,96.34,96.82,96.34,96.69,32900.0,75.6249,76.0017,75.6249,75.8997,32900.0
2014-03-13 09:50:00,96.68,96.78,96.46,96.5,12100.0,75.8918,75.9703,75.7191,75.7505,12100.0
2014-03-13 09:55:00,96.53,96.59,96.43,96.52,14700.0,75.7741,75.8212,75.6956,75.7662,14700.0
2014-03-13 10:00:00,96.51,96.67,96.33,96.66,16400.0,75.7584,75.884,75.6171,75.8761,16400.0
2014-03-13 10:05:00,96.64,96.68,96.48,96.64,15100.0,75.8604,75.8918,75.7348,75.8604,15100.0
2014-03-13 10:10:00,96.64,96.64,96.47,96.58,17100.0,75.8604,75.8604,75.727,75.8133,17100.0
2014-03-13 10:15:00,96.57,96.69,96.55,96.58,11600.0,75.8055,75.8997,75.7898,75.8133,11600.0
2014-03-13 10:20:00,96.6,96.77,96.57,96.57,11700.0,75.829,75.9625,75.8055,75.8055,11700.0
2014-03-13 10:25:00,96.58,96.7,96.56,96.64,12200.0,75.8133,75.9075,75.7976,75.8604,12200.0
2014-03-13 10:30:00,96.65,96.78,96.65,96.71,12600.0,75.8683,75.9703,75.8683,75.9154,12600.0
2014-03-13 10:35:00,96.7,96.74,96.65,96.67,32300.0,75.9075,75.9389,75.8683,75.884,32300.0
2014-03-13 10:40:00,96.67,96.84,96.62,96.83,32500.0,75.884,76.0174,75.8447,76.0096,32500.0
2014-03-13 10:45:00,96.83,96.85,96.79,96.81,23200.0,76.0096,76.0253,75.9782,75.9939,23200.0
2014-03-13 10:50:00,96.81,96.9,96.81,96.85,28800.0,75.9939,76.0645,75.9939,76.0253,28800.0
2014-03-13 10:55:00,96.83,96.83,96.5,96.53,19500.0,76.0096,76.0096,75.7505,75.7741,19500.0
2014-03-13 11:00:00,96.53,96.58,96.42,96.54,20000.0,75.7741,75.8133,75.6877,75.7819,20000.0
2014-03-13 11:05:00,96.55,96.59,96.48,96.57,16200.0,75.7898,75.8212,75.7348,75.8055,16200.0
2014-03-13 11:10:00,96.57,96.62,96.48,96.6,16100.0,75.8055,75.8447,75.7348,75.829,16100.0
2014-03-13 11:15:00,96.6,96.79,96.59,96.63,21900.0,75.829,75.9782,75.8212,75.8526,21900.0
2014-03-13 11:20:00,96.62,96.65,96.57,96.6,18200.0,75.8447,75.8683,75.8055,75.829,18200.0
2014-03-13 11:25:00,96.6,96.6,96.21,96.3,18500.0,75.829,75.829,75.5229,75.5935,18500.0
2014-03-13 11:30:00,96.31,96.41,96.24,96.41,13000.0,75.6014,75.6799,75.5464,75.6799,13000.0
2014-03-13 11:35:00,96.41,96.47,96.39,96.42,11600.0,75.6799,75.727,75.6642,75.6877,11600.0
2014-03-13 11:40:00,96.43,96.43,96.31,96.33,57400.0,75.6956,75.6956,75.6014,75.6171,57400.0
2014-03-13 11:45:00,96.32,96.32,96.23,96.24,12900.0,75.6092,75.6092,75.5386,75.5464,12900.0
2014-03-13 11:50:00,96.23,96.29,96.17,96.19,16200.0,75.5386,75.5857,75.4915,75.5072,16200.0
2014-03-13 11:55:00,96.17,96.25,96.08,96.08,20700.0,75.4915,75.5543,75.4208,75.4208,20700.0
2014-03-13 12:00:00,96.11,96.13,96.06,96.06,7100.0,75.4444,75.4601,75.4051,75.4051,7100.0
2014-03-13 12:05:00,96.07,96.07,95.96,96.04,16200.0,75.413,75.413,75.3266,75.3894,16200.0
2014-03-13 12:10:00,96.07,96.07,95.92,95.96,10000.0,75.413,75.413,75.2952,75.3266,10000.0
2014-03-13 12:15:00,95.95,96.02,95.92,96.01,9000.0,75.3188,75.3737,75.2952,75.3659,9000.0
2014-03-13 12:20:00,96.01,96.02,95.91,96.02,12000.0,75.3659,75.3737,75.2874,75.3737,12000.0
2014-03-13 12:25:00,96.03,96.05,95.95,95.98,18300.0,75.3816,75.3973,75.3188,75.3423,18300.0
2014-03-13 12:30:00,95.97,96.06,95.95,96.05,10300.0,75.3345,75.4051,75.3188,75.3973,10300.0
2014-03-13 12:35:00,96.07,96.08,95.91,95.91,33400.0,75.413,75.4208,75.2874,75.2874,33400.0
2014-03-13 12:40:00,95.91,96.02,95.87,95.96,17900.0,75.2874,75.3737,75.256,75.3266,17900.0
2014-03-13 12:45:00,95.96,95.97,95.85,95.96,42800.0,75.3266,75.3345,75.2403,75.3266,42800.0
2014-03-13 12:50:00,95.96,95.98,95.88,95.88,17000.0,75.3266,75.3423,75.2638,75.2638,17000.0
2014-03-13 12:55:00,95.87,95.88,95.67,95.75,16000.0,75.256,75.2638,75.099,75.1618,16000.0
2014-03-13 13:00:00,95.75,95.75,95.35,95.44,36100.0,75.1618,75.1618,74.8478,74.9184,36100.0
2014-03-13 13:05:00,95.45,95.52,95.35,95.49,13300.0,74.9263,74.9812,74.8478,74.9577,13300.0
2014-03-13 13:10:00,95.49,95.59,95.48,95.52,14200.0,74.9577,75.0362,74.9498,74.9812,14200.0
2014-03-13 13:15:00,95.52,95.72,95.46,95.68,12200.0,74.9812,75.1382,74.9341,75.1068,12200.0
2014-03-13 13:20:00,95.7,95.76,95.65,95.69,19600.0,75.1225,75.1696,75.0833,75.1147,19600.0
2014-03-13 13:25:00,95.7,95.82,95.7,95.76,16300.0,75.1225,75.2167,75.1225,75.1696,16300.0
2014-03-13 13:30:00,95.79,95.8,95.7,95.74,18500.0,75.1932,75.201,75.1225,75.1539,18500.0
2014-03-13 13:35:00,95.71,95.75,95.6,95.6,16200.0,75.1304,75.1618,75.044,75.044,16200.0
2014-03-13 13:40:00,95.6,95.64,95.52,95.59,8500.0,75.044,75.0754,74.9812,75.0362,8500.0
2014-03-13 13:45:00,95.67,95.78,95.63,95.77,11000.0,75.099,75.1853,75.0676,75.1775,11000.0
2014-03-13 13:50:00,95.75,95.78,95.62,95.69,9600.0,75.1618,75.1853,75.0597,75.1147,9600.0
2014-03-13 13:55:00,95.68,95.73,95.62,95.72,4600.0,75.1068,75.1461,75.0597,75.1382,4600.0
2014-03-13 14:00:00,95.74,95.74,95.66,95.7,10100.0,75.1539,75.1539,75.0911,75.1225,10100.0
2014-03-13 14:05:00,95.7,95.72,95.55,95.55,10400.0,75.1225,75.1382,75.0048,75.0048,10400.0
2014-03-13 14:10:00,95.53,95.61,95.5,95.61,17400.0,74.9891,75.0519,74.9655,75.0519,17400.0
2014-03-13 14:15:00,95.59,95.61,95.5,95.54,20200.0,75.0362,75.0519,74.9655,74.9969,20200.0
2014-03-13 14:20:00,95.55,95.56,95.46,95.47,15000.0,75.0048,75.0126,74.9341,74.942,15000.0
2014-03-13 14:25:00,95.47,95.52,95.43,95.48,14500.0,74.942,74.9812,74.9106,74.9498,14500.0
2014-03-13 14:30:00,95.47,95.57,95.46,95.5,11800.0,74.942,75.0205,74.9341,74.9655,11800.0
2014-03-13 14:35:00,95.47,95.48,95.39,95.41,10800.0,74.942,74.9498,74.8792,74.8949,10800.0
2014-03-13 14:40:00,95.43,95.6,95.39,95.45,16100.0,74.9106,75.044,74.8792,74.9263,16100.0
2014-03-13 14:45:00,95.44,95.49,95.26,95.32,16800.0,74.9184,74.9577,74.7771,74.8242,16800.0
2014-03-13 14:50:00,95.32,95.34,95.2,95.2,16200.0,74.8242,74.8399,74.73,74.73,16200.0
2014-03-13 14:55:00,95.2,95.29,95.16,95.29,14700.0,74.73,74.8007,74.6986,74.8007,14700.0
2014-03-13 15:00:00,95.29,95.38,95.25,95.33,23100.0,74.8007,74.8713,74.7693,74.8321,23100.0
2014-03-13 15:05:00,95.33,95.33,95.07,95.07,17000.0,74.8321,74.8321,74.628,74.628,17000.0
2014-03-13 15:10:00,95.06,95.12,94.98,95.05,25600.0,74.6201,74.6672,74.5573,74.6123,25600.0
2014-03-13 15:15:00,95.04,95.04,94.91,94.91,18000.0,74.6044,74.6044,74.5024,74.5024,18000.0
2014-03-13 15:20:00,94.9,95.12,94.9,95.06,35700.0,74.4945,74.6672,74.4945,74.6201,35700.0
2014-03-13 15:25:00,95.05,95.13,95.04,95.12,20300.0,74.6123,74.6751,74.6044,74.6672,20300.0
2014-03-13 15:30:00,95.13,95.16,95.07,95.13,30400.0,74.6751,74.6986,74.628,74.6751,30400.0
2014-03-13 15:35:00,95.16,95.29,95.16,95.28,19700.0,74.6986,74.8007,74.6986,74.7928,19700.0
2014-03-13 15:40:00,95.28,95.36,95.26,95.35,31000.0,74.7928,74.8556,74.7771,74.8478,31000.0
2014-03-13 15:45:00,95.36,95.48,95.35,95.48,47500.0,74.8556,74.9498,74.8478,74.9498,47500.0
2014-03-13 15:50:00,95.48,95.49,95.24,95.25,82400.0,74.9498,74.9577,74.7614,74.7693,82400.0
2014-03-13 15:55:00,95.24,95.32,95.16,95.24,151000.0,74.7614,74.8242,74.6986,74.7614,151000.0
2014-03-14 09:30:00,95.14,95.3,94.74,94.92,31300.0,74.6829,74.8085,74.3689,74.5102,31300.0
2014-03-14 09:35:00,94.9,95.18,94.76,95.14,11100.0,74.4945,74.7143,74.3846,74.6829,11100.0
2014-03-14 09:40:00,95.13,95.26,95.07,95.18,14700.0,74.6751,74.7771,74.628,74.7143,14700.0
2014-03-14 09:45:00,95.23,95.32,95.09,95.14,18900.0,74.7536,74.8242,74.6437,74.6829,18900.0
2014-03-14 09:50:00,95.15,95.17,94.66,94.7,27000.0,74.6908,74.7065,74.3061,74.3375,27000.0
2014-03-14 09:55:00,94.68,94.92,94.56,94.56,16800.0,74.3218,74.5102,74.2276,74.2276,16800.0
2014-03-14 10:00:00,94.58,94.92,94.58,94.76,32300.0,74.2433,74.5102,74.2433,74.3846,32300.0
2014-03-14 10:05:00,94.73,95.08,94.7,95.03,16200.0,74.3611,74.6358,74.3375,74.5966,16200.0
2014-03-14 10:10:00,95.06,95.07,94.96,95.01,25100.0,74.6201,74.628,74.5416,74.5809,25100.0
2014-03-14 10:15:00,94.98,95.11,94.92,95.04,18300.0,74.5573,74.6594,74.5102,74.6044,18300.0
2014-03-14 10:20:00,95.01,95.01,94.78,94.88,9100.0,74.5809,74.5809,74.4003,74.4788,9100.0
2014-03-14 10:25:00,94.87,95.08,94.86,94.89,31200.0,74.471,74.6358,74.4631,74.4867,31200.0
2014-03-14 10:30:00,94.92,94.95,94.79,94.95,42300.0,74.5102,74.5338,74.4082,74.5338,42300.0
2014-03-14 10:35:00,94.96,95.04,94.89,94.95,26900.0,74.5416,74.6044,74.4867,74.5338,26900.0
2014-03-14 10:40:00,94.96,95.02,94.88,94.88,7600.0,74.5416,74.5887,74.4788,74.4788,7600.0
2014-03-14 10:45:00,94.89,94.98,94.86,94.95,7600.0,74.4867,74.5573,74.4631,74.5338,7600.0
2014-03-14 10:50:00,94.95,94.95,94.68,94.68,16800.0,74.5338,74.5338,74.3218,74.3218,16800.0
2014-03-14 10:55:00,94.68,94.74,94.55,94.65,8100.0,74.3218,74.3689,74.2198,74.2983,8100.0
2014-03-14 11:00:00,94.65,94.74,94.6,94.61,6800.0,74.2983,74.3689,74.259,74.2669,6800.0
2014-03-14 11:05:00,94.62,94.69,94.53,94.54,10500.0,74.2747,74.3297,74.2041,74.2119,10500.0
2014-03-14 11:10:00,94.56,94.61,94.49,94.52,6600.0,74.2276,74.2669,74.1727,74.1962,6600.0
2014-03-14 11:15:00,94.53,94.54,94.46,94.47,7200.0,74.2041,74.2119,74.1491,74.157,7200.0
2014-03-14 11:20:00,94.48,94.48,94.2,94.28,16400.0,74.1648,74.1648,73.9451,74.0079,16400.0
2014-03-14 11:25:00,94.29,94.3,94.18,94.26,17500.0,74.0157,74.0236,73.9294,73.9922,17500.0
2014-03-14 11:30:00,94.29,94.4,94.27,94.4,37200.0,74.0157,74.1021,74.0,74.1021,37200.0
2014-03-14 11:35:00,94.39,94.39,94.26,94.33,42000.0,74.0942,74.0942,73.9922,74.0471,42000.0
2014-03-14 11:40:00,94.33,94.47,94.28,94.45,81100.0,74.0471,74.157,74.0079,74.1413,81100.0
2014-03-14 11:45:00,94.43,94.47,94.39,94.45,46800.0,74.1256,74.157,74.0942,74.1413,46800.0
2014-03-14 11:50:00,94.44,94.52,94.42,94.51,48100.0,74.1335,74.1962,74.1178,74.1884,48100.0
2014-03-14 11:55:00,94.5,94.68,94.47,94.6,24000.0,74.1805,74.3218,74.157,74.259,24000.0
2014-03-14 12:00:00,94.6,94.66,94.49,94.49,14200.0,74.259,74.3061,74.1727,74.1727,14200.0
2014-03-14 12:05:00,94.49,94.53,94.35,94.36,30000.0,74.1727,74.2041,74.0628,74.0707,30000.0
2014-03-14 12:10:00,94.37,94.49,94.37,94.46,27500.0,74.0785,74.1727,74.0785,74.1491,27500.0
2014-03-14 12:15:00,94.46,94.52,94.28,94.36,28000.0,74.1491,74.1962,74.0079,74.0707,28000.0
2014-03-14 12:20:00,94.36,94.38,94.33,94.36,46400.0,74.0707,74.0864,74.0471,74.0707,46400.0
2014-03-14 12:25:00,94.33,94.34,94.12,94.13,29100.0,74.0471,74.055,73.8823,73.8901,29100.0
2014-03-14 12:30:00,94.15,94.22,94.02,94.03,85500.0,73.9058,73.9608,73.8038,73.8116,85500.0
2014-03-14 12:35:00,94.06,94.38,94.06,94.26,20100.0,73.8352,74.0864,73.8352,73.9922,20100.0
2014-03-14 12:40:00,94.27,94.5,94.26,94.49,16100.0,74.0,74.1805,73.9922,74.1727,16100.0
2014-03-14 12:45:00,94.51,94.51,94.38,94.44,11600.0,74.1884,74.1884,74.0864,74.1335,11600.0
2014-03-14 12:50:00,94.44,94.5,94.42,94.5,9300.0,74.1335,74.1805,74.1178,74.1805,9300.0
2014-03-14 12:55:00,94.51,94.79,94.51,94.78,18000.0,74.1884,74.4082,74.1884,74.4003,18000.0
2014-03-14 13:00:00,94.79,94.81,94.67,94.74,22200.0,74.4082,74.4239,74.314,74.3689,22200.0
2014-03-14 13:05:00,94.73,94.75,94.68,94.73,17300.0,74.3611,74.3768,74.3218,74.3611,17300.0
2014-03-14 13:10:00,94.73,94.79,94.67,94.76,19000.0,74.3611,74.4082,74.314,74.3846,19000.0
2014-03-14 13:15:00,94.72,94.72,94.65,94.66,8200.0,74.3532,74.3532,74.2983,74.3061,8200.0
2014-03-14 13:20:00,94.66,94.68,94.55,94.56,4600.0,74.3061,74.3218,74.2198,74.2276,4600.0
2014-03-14 13:25:00,94.55,94.59,94.52,94.56,14600.0,74.2198,74.2512,74.1962,74.2276,14600.0
2014-03-14 13:30:00,94.55,94.57,94.53,94.55,9700.0,74.2198,74.2355,74.2041,74.2198,9700.0
2014-03-14 13:35:00,94.56,94.57,94.51,94.53,14800.0,74.2276,74.2355,74.1884,74.2041,14800.0
2014-03-14 13:40:00,94.54,94.54,94.42,94.42,12000.0,74.2119,74.2119,74.1178,74.1178,12000.0
2014-03-14 13:45:00,94.43,94.46,94.35,94.36,26700.0,74.1256,74.1491,74.0628,74.0707,26700.0
2014-03-14 13:50:00,94.35,94.49,94.34,94.4,25900.0,74.0628,74.1727,74.055,74.1021,25900.0
2014-03-14 13:55:00,94.4,94.41,94.3,94.41,23100.0,74.1021,74.1099,74.0236,74.1099,23100.0
2014-03-14 14:00:00,94.39,94.5,94.39,94.45,11200.0,74.0942,74.1805,74.0942,74.1413,11200.0
2014-03-14 14:05:00,94.45,94.58,94.41,94.56,14000.0,74.1413,74.2433,74.1099,74.2276,14000.0
2014-03-14 14:10:00,94.54,94.56,94.49,94.56,10000.0,74.2119,74.2276,74.1727,74.2276,10000.0
2014-03-14 14:15:00,94.58,94.71,94.55,94.7,20300.0,74.2433,74.3454,74.2198,74.3375,20300.0
2014-03-14 14:20:00,94.71,94.81,94.7,94.81,12400.0,74.3454,74.4239,74.3375,74.4239,12400.0
2014-03-14 14:25:00,94.77,94.77,94.69,94.72,10900.0,74.3925,74.3925,74.3297,74.3532,10900.0
2014-03-14 14:30:00,94.71,94.71,94.66,94.68,8100.0,74.3454,74.3454,74.3061,74.3218,8100.0
2014-03-14 14:35:00,94.69,94.7,94.62,94.65,8500.0,74.3297,74.3375,74.2747,74.2983,8500.0
2014-03-14 14:40:00,94.65,94.66,94.47,94.55,15500.0,74.2983,74.3061,74.157,74.2198,15500.0
2014-03-14 14:45:00,94.54,94.62,94.51,94.56,8900.0,74.2119,74.2747,74.1884,74.2276,8900.0
2014-03-14 14:50:00,94.56,94.56,94.42,94.45,10900.0,74.2276,74.2276,74.1178,74.1413,10900.0
2014-03-14 14:55:00,94.46,94.51,94.36,94.37,7800.0,74.1491,74.1884,74.0707,74.0785,7800.0
2014-03-14 15:00:00,94.38,94.46,94.36,94.43,16500.0,74.0864,74.1491,74.0707,74.1256,16500.0
2014-03-14 15:05:00,94.44,94.46,94.39,94.41,16000.0,74.1335,74.1491,74.0942,74.1099,16000.0
2014-03-14 15:10:00,94.38,94.45,94.36,94.4,15600.0,74.0864,74.1413,74.0707,74.1021,15600.0
2014-03-14 15:15:00,94.41,94.43,94.35,94.38,15400.0,74.1099,74.1256,74.0628,74.0864,15400.0
2014-03-14 15:20:00,94.39,94.52,94.39,94.47,22400.0,74.0942,74.1962,74.0942,74.157,22400.0
2014-03-14 15:25:00,94.5,94.54,94.45,94.51,13300.0,74.1805,74.2119,74.1413,74.1884,13300.0
2014-03-14 15:30:00,94.52,94.63,94.49,94.61,16700.0,74.1962,74.2826,74.1727,74.2669,16700.0
2014-03-14 15:35:00,94.61,94.62,94.47,94.49,23900.0,74.2669,74.2747,74.157,74.1727,23900.0
2014-03-14 15:40:00,94.48,94.56,94.46,94.52,24400.0,74.1648,74.2276,74.1491,74.1962,24400.0
2014-03-14 15:45:00,94.55,94.56,94.42,94.44,29100.0,74.2198,74.2276,74.1178,74.1335,29100.0
2014-03-14 15:50:00,94.43,94.45,94.38,94.39,53200.0,74.1256,74.1413,74.0864,74.0942,53200.0
2014-03-14 15:55:00,94.4,94.55,94.4,94.54,105900.0,74.1021,74.2198,74.1021,74.2119,105900.0
2014-03-17 09:30:00,94.97,95.4,94.92,95.39,24900.0,74.5495,74.887,74.5102,74.8792,24900.0
2014-03-17 09:35:00,95.34,95.6,95.17,95.54,10400.0,74.8399,75.044,74.7065,74.9969,10400.0
2014-03-17 09:40:00,95.6,95.8,95.53,95.68,16000.0,75.044,75.201,74.9891,75.1068,16000.0
2014-03-17 09:45:00,95.72,96.15,95.69,96.15,24700.0,75.1382,75.4758,75.1147,75.4758,24700.0
2014-03-17 09:50:00,96.16,96.29,96.01,96.16,19200.0,75.4836,75.5857,75.3659,75.4836,19200.0
2014-03-17 09:55:00,96.16,96.37,96.13,96.37,25800.0,75.4836,75.6485,75.4601,75.6485,25800.0
2014-03-17 10:00:00,96.35,96.47,96.3,96.31,16400.0,75.6328,75.727,75.5935,75.6014,16400.0
2014-03-17 10:05:00,96.32,96.51,96.32,96.34,19200.0,75.6092,75.7584,75.6092,75.6249,19200.0
2014-03-17 10:10:00,96.36,96.38,96.11,96.12,9300.0,75.6406,75.6563,75.4444,75.4522,9300.0
2014-03-17 10:15:00,96.12,96.19,95.97,95.97,52800.0,75.4522,75.5072,75.3345,75.3345,52800.0
2014-03-17 10:20:00,95.99,96.01,95.85,95.97,16500.0,75.3502,75.3659,75.2403,75.3345,16500.0
2014-03-17 10:25:00,95.97,95.97,95.75,95.76,7800.0,75.3345,75.3345,75.1618,75.1696,7800.0
2014-03-17 10:30:00,95.76,95.81,95.6,95.66,9900.0,75.1696,75.2089,75.044,75.0911,9900.0
2014-03-17 10:35:00,95.71,95.76,95.63,95.64,4000.0,75.1304,75.1696,75.0676,75.0754,4000.0
2014-03-17 10:40:00,95.62,95.76,95.49,95.5,8600.0,75.0597,75.1696,74.9577,74.9655,8600.0
2014-03-17 10:45:00,95.48,95.68,95.45,95.68,7200.0,74.9498,75.1068,74.9263,75.1068,7200.0
2014-03-17 10:50:00,95.66,95.78,95.59,95.64,9200.0,75.0911,75.1853,75.0362,75.0754,9200.0
2014-03-17 10:55:00,95.61,95.71,95.61,95.65,6100.0,75.0519,75.1304,75.0519,75.0833,6100.0
2014-03-17 11:00:00,95.64,95.76,95.61,95.66,8900.0,75.0754,75.1696,75.0519,75.0911,8900.0
2014-03-17 11:05:00,95.65,95.69,95.57,95.63,7200.0,75.0833,75.1147,75.0205,75.0676,7200.0
2014-03-17 11:10:00,95.65,95.7,95.61,95.61,5700.0,75.0833,75.1225,75.0519,75.0519,5700.0
2014-03-17 11:15:00,95.6,95.78,95.58,95.75,3700.0,75.044,75.1853,75.0283,75.1618,3700.0
2014-03-17 11:20:00,95.73,95.74,95.63,95.65,10300.0,75.1461,75.1539,75.0676,75.0833,10300.0
2014-03-17 11:25:00,95.65,95.66,95.53,95.63,9200.0,75.0833,75.0911,74.9891,75.0676,9200.0
2014-03-17 11:30:00,95.66,95.69,95.6,95.62,9500.0,75.0911,75.1147,75.044,75.0597,9500.0
2014-03-17 11:35:00,95.61,95.63,95.55,95.63,18000.0,75.0519,75.0676,75.0048,75.0676,18000.0
2014-03-17 11:40:00,95.61,95.62,95.51,95.57,18600.0,75.0519,75.0597,74.9734,75.0205,18600.0
2014-03-17 11:45:00,95.54,95.55,95.42,95.54,29400.0,74.9969,75.0048,74.9027,74.9969,29400.0
2014-03-17 11:50:00,95.54,95.56,95.4,95.49,7000.0,74.9969,75.0126,74.887,74.9577,7000.0
2014-03-17 11:55:00,95.49,95.67,95.46,95.67,5300.0,74.9577,75.099,74.9341,75.099,5300.0
2014-03-17 12:00:00,95.69,95.75,95.63,95.7,11000.0,75.1147,75.1618,75.0676,75.1225,11000.0
2014-03-17 12:05:00,95.7,95.75,95.61,95.62,7000.0,75.1225,75.1618,75.0519,75.0597,7000.0
2014-03-17 12:10:00,95.61,95.8,95.6,95.8,8700.0,75.0519,75.201,75.044,75.201,8700.0
2014-03-17 12:15:00,95.85,95.85,95.75,95.8,6600.0,75.2403,75.2403,75.1618,75.201,6600.0
2014-03-17 12:20:00,95.78,95.78,95.71,95.71,3700.0,75.1853,75.1853,75.1304,75.1304,3700.0
2014-03-17 12:25:00,95.7,95.77,95.7,95.72,6000.0,75.1225,75.1775,75.1225,75.1382,6000.0
2014-03-17 12:30:00,95.74,95.76,95.68,95.7,4400.0,75.1539,75.1696,75.1068,75.1225,4400.0
2014-03-17 12:35:00,95.71,95.71,95.59,95.63,7100.0,75.1304,75.1304,75.0362,75.0676,7100.0
2014-03-17 12:40:00,95.65,95.71,95.62,95.62,6000.0,75.0833,75.1304,75.0597,75.0597,6000.0
2014-03-17 12:45:00,95.6,95.6,95.48,95.51,6400.0,75.044,75.044,74.9498,74.9734,6400.0
2014-03-17 12:50:00,95.52,95.58,95.44,95.45,5000.0,74.9812,75.0283,74.9184,74.9263,5000.0
2014-03-17 12:55:00,95.46,95.54,95.45,95.53,3200.0,74.9341,74.9969,74.9263,74.9891,3200.0
2014-03-17 13:00:00,95.56,95.61,95.56,95.57,5800.0,75.0126,75.0519,75.0126,75.0205,5800.0
2014-03-17 13:05:00,95.56,95.66,95.55,95.6,10300.0,75.0126,75.0911,75.0048,75.044,10300.0
2014-03-17 13:10:00,95.6,95.6,95.48,95.49,14800.0,75.044,75.044,74.9498,74.9577,14800.0
2014-03-17 13:15:00,95.52,95.6,95.48,95.57,5500.0,74.9812,75.044,74.9498,75.0205,5500.0
2014-03-17 13:20:00,95.58,95.62,95.5,95.62,27000.0,75.0283,75.0597,74.9655,75.0597,27000.0
2014-03-17 13:25:00,95.61,95.65,95.54,95.61,16600.0,75.0519,75.0833,74.9969,75.0519,16600.0
2014-03-17 13:30:00,95.65,95.69,95.63,95.64,5400.0,75.0833,75.1147,75.0676,75.0754,5400.0
2014-03-17 13:35:00,95.64,95.73,95.6,95.73,6000.0,75.0754,75.1461,75.044,75.1461,6000.0
2014-03-17 13:40:00,95.72,95.77,95.7,95.73,3600.0,75.1382,75.1775,75.1225,75.1461,3600.0
2014-03-17 13:45:00,95.75,95.8,95.71,95.72,4300.0,75.1618,75.201,75.1304,75.1382,4300.0
2014-03-17 13:50:00,95.73,95.74,95.65,95.65,4700.0,75.1461,75.1539,75.0833,75.0833,4700.0
2014-03-17 13:55:00,95.65,95.69,95.62,95.64,5800.0,75.0833,75.1147,75.0597,75.0754,5800.0
2014-03-17 14:00:00,95.64,95.7,95.61,95.69,15300.0,75.0754,75.1225,75.0519,75.1147,15300.0
2014-03-17 14:05:00,95.71,95.79,95.68,95.69,13600.0,75.1304,75.1932,75.1068,75.1147,13600.0
2014-03-17 14:10:00,95.67,95.67,95.61,95.67,5300.0,75.099,75.099,75.0519,75.099,5300.0
2014-03-17 14:15:00,95.67,95.72,95.64,95.66,7800.0,75.099,75.1382,75.0754,75.0911,7800.0
2014-03-17 14:20:00,95.64,95.78,95.61,95.77,6400.0,75.0754,75.1853,75.0519,75.1775,6400.0
2014-03-17 14:25:00,95.76,95.88,95.75,95.88,7800.0,75.1696,75.2638,75.1618,75.2638,7800.0
2014-03-17 14:30:00,95.87,95.93,95.85,95.85,14600.0,75.256,75.3031,75.2403,75.2403,14600.0
2014-03-17 14:35:00,95.84,95.92,95.82,95.83,5600.0,75.2324,75.2952,75.2167,75.2246,5600.0
2014-03-17 14:40:00,95.83,95.83,95.77,95.79,6400.0,75.2246,75.2246,75.1775,75.1932,6400.0
2014-03-17 14:45:00,95.77,95.87,95.77,95.81,7700.0,75.1775,75.256,75.1775,75.2089,7700.0
2014-03-17 14:50:00,95.83,95.86,95.76,95.81,8200.0,75.2246,75.2481,75.1696,75.2089,8200.0
2014-03-17 14:55:00,95.81,95.81,95.76,95.78,4000.0,75.2089,75.2089,75.1696,75.1853,4000.0
2014-03-17 15:00:00,95.78,95.78,95.71,95.72,8900.0,75.1853,75.1853,75.1304,75.1382,8900.0
2014-03-17 15:05:00,95.72,95.87,95.7,95.83,10100.0,75.1382,75.256,75.1225,75.2246,10100.0
2014-03-17 15:10:00,95.82,95.9,95.78,95.89,37700.0,75.2167,75.2795,75.1853,75.2717,37700.0
2014-03-17 15:15:00,95.89,95.92,95.8,95.81,24700.0,75.2717,75.2952,75.201,75.2089,24700.0
2014-03-17 15:20:00,95.82,95.85,95.74,95.81,7500.0,75.2167,75.2403,75.1539,75.2089,7500.0
2014-03-17 15:25:00,95.8,95.8,95.71,95.78,9500.0,75.201,75.201,75.1304,75.1853,9500.0
2014-03-17 15:30:00,95.78,95.81,95.73,95.74,9200.0,75.1853,75.2089,75.1461,75.1539,9200.0
2014-03-17 15:35:00,95.74,95.79,95.73,95.76,21700.0,75.1539,75.1932,75.1461,75.1696,21700.0
2014-03-17 15:40:00,95.77,95.77,95.67,95.68,21100.0,75.1775,75.1775,75.099,75.1068,21100.0
2014-03-17 15:45:00,95.68,95.77,95.67,95.75,33700.0,75.1068,75.1775,75.099,75.1618,33700.0
2014-03-17 15:50:00,95.74,95.83,95.74,95.79,43500.0,75.1539,75.2246,75.1539,75.1932,43500.0
2014-03-17 15:55:00,95.8,95.85,95.78,95.84,97300.0,75.201,75.2403,75.1853,75.2324,97300.0
2014-03-18 09:30:00,96.06,96.16,95.77,95.77,39000.0,75.4051,75.4836,75.1775,75.1775,39000.0
2014-03-18 09:35:00,95.8,96.14,95.76,96.13,20600.0,75.201,75.4679,75.1696,75.4601,20600.0
2014-03-18 09:40:00,96.14,96.3,96.05,96.07,15000.0,75.4679,75.5935,75.3973,75.413,15000.0
2014-03-18 09:45:00,96.14,96.29,96.08,96.25,16300.0,75.4679,75.5857,75.4208,75.5543,16300.0
2014-03-18 09:50:00,96.24,96.36,96.19,96.36,12200.0,75.5464,75.6406,75.5072,75.6406,12200.0
2014-03-18 09:55:00,96.36,96.42,96.19,96.24,14900.0,75.6406,75.6877,75.5072,75.5464,14900.0
2014-03-18 10:00:00,96.3,96.42,96.3,96.41,13500.0,75.5935,75.6877,75.5935,75.6799,13500.0
2014-03-18 10:05:00,96.42,96.47,96.37,96.4,12100.0,75.6877,75.727,75.6485,75.672,12100.0
2014-03-18 10:10:00,96.41,96.51,96.36,96.51,14000.0,75.6799,75.7584,75.6406,75.7584,14000.0
2014-03-18 10:15:00,96.5,96.83,96.5,96.78,15400.0,75.7505,76.0096,75.7505,75.9703,15400.0
2014-03-18 10:20:00,96.79,96.88,96.77,96.86,12600.0,75.9782,76.0488,75.9625,76.0331,12600.0
2014-03-18 10:25:00,96.87,96.89,96.82,96.86,15700.0,76.041,76.0566,76.0017,76.0331,15700.0
2014-03-18 10:30:00,96.86,96.88,96.78,96.85,11600.0,76.0331,76.0488,75.9703,76.0253,11600.0
2014-03-18 10:35:00,96.82,96.83,96.74,96.76,14200.0,76.0017,76.0096,75.9389,75.9546,14200.0
2014-03-18 10:40:00,96.78,96.79,96.58,96.6,18500.0,75.9703,75.9782,75.8133,75.829,18500.0
2014-03-18 10:45:00,96.58,96.58,96.4,96.42,16200.0,75.8133,75.8133,75.672,75.6877,16200.0
2014-03-18 10:50:00,96.41,96.43,96.33,96.33,26400.0,75.6799,75.6956,75.6171,75.6171,26400.0
2014-03-18 10:55:00,96.34,96.39,96.23,96.24,15500.0,75.6249,75.6642,75.5386,75.5464,15500.0
2014-03-18 11:00:00,96.23,96.3,96.22,96.3,17300.0,75.5386,75.5935,75.5307,75.5935,17300.0
2014-03-18 11:05:00,96.29,96.38,96.28,96.34,15100.0,75.5857,75.6563,75.5778,75.6249,15100.0
2014-03-18 11:10:00,96.32,96.39,96.26,96.3,13000.0,75.6092,75.6642,75.5621,75.5935,13000.0
2014-03-18 11:15:00,96.3,96.4,96.26,96.39,12200.0,75.5935,75.672,75.5621,75.6642,12200.0
2014-03-18 11:20:00,96.4,96.42,96.36,96.38,30600.0,75.672,75.6877,75.6406,75.6563,30600.0
2014-03-18 11:25:00,96.4,96.42,96.37,96.41,10100.0,75.672,75.6877,75.6485,75.6799,10100.0
2014-03-18 11:30:00,96.41,96.51,96.41,96.46,18200.0,75.6799,75.7584,75.6799,75.7191,18200.0
2014-03-18 11:35:00,96.47,96.47,96.4,96.4,7500.0,75.727,75.727,75.672,75.672,7500.0
2014-03-18 11:40:00,96.39,96.39,96.25,96.28,15300.0,75.6642,75.6642,75.5543,75.5778,15300.0
2014-03-18 11:45:00,96.28,96.33,96.24,96.27,11300.0,75.5778,75.6171,75.5464,75.57,11300.0
2014-03-18 11:50:00,96.26,96.34,96.25,96.34,11700.0,75.5621,75.6249,75.5543,75.6249,11700.0
2014-03-18 11:55:00,96.33,96.41,96.32,96.38,6000.0,75.6171,75.6799,75.6092,75.6563,6000.0
2014-03-18 12:00:00,96.38,96.39,96.33,96.34,8800.0,75.6563,75.6642,75.6171,75.6249,8800.0
2014-03-18 12:05:00,96.35,96.4,96.32,96.38,10100.0,75.6328,75.672,75.6092,75.6563,10100.0
2014-03-18 12:10:00,96.37,96.4,96.32,96.32,8000.0,75.6485,75.672,75.6092,75.6092,8000.0
2014-03-18 12:15:00,96.32,96.33,96.25,96.32,9400.0,75.6092,75.6171,75.5543,75.6092,9400.0
2014-03-18 12:20:00,96.28,96.28,96.15,96.18,10100.0,75.5778,75.5778,75.4758,75.4993,10100.0
2014-03-18 12:25:00,96.21,96.27,96.17,96.17,7300.0,75.5229,75.57,75.4915,75.4915,7300.0
2014-03-18 12:30:00,96.19,96.24,96.17,96.21,14800.0,75.5072,75.5464,75.4915,75.5229,14800.0
2014-03-18 12:35:00,96.21,96.25,96.2,96.23,3900.0,75.5229,75.5543,75.515,75.5386,3900.0
2014-03-18 12:40:00,96.22,96.23,96.13,96.15,9000.0,75.5307,75.5386,75.4601,75.4758,9000.0
2014-03-18 12:45:00,96.18,96.26,96.18,96.22,6500.0,75.4993,75.5621,75.4993,75.5307,6500.0
2014-03-18 12:50:00,96.22,96.31,96.2,96.31,6100.0,75.5307,75.6014,75.515,75.6014,6100.0
2014-03-18 12:55:00,96.31,96.46,96.29,96.46,12200.0,75.6014,75.7191,75.5857,75.7191,12200.0
2014-03-18 13:00:00,96.45,96.49,96.44,96.46,6700.0,75.7113,75.7427,75.7034,75.7191,6700.0
2014-03-18 13:05:00,96.46,96.46,96.4,96.4,2900.0,75.7191,75.7191,75.672,75.672,2900.0
2014-03-18 13:10:00,96.4,96.44,96.4,96.42,6200.0,75.672,75.7034,75.672,75.6877,6200.0
2014-03-18 13:15:00,96.42,96.43,96.37,96.37,5500.0,75.6877,75.6956,75.6485,75.6485,5500.0
2014-03-18 13:20:00,96.37,96.41,96.33,96.4,9100.0,75.6485,75.6799,75.6171,75.672,9100.0
2014-03-18 13:25:00,96.41,96.44,96.38,96.41,8400.0,75.6799,75.7034,75.6563,75.6799,8400.0
2014-03-18 13:30:00,96.41,96.43,96.37,96.37,6600.0,75.6799,75.6956,75.6485,75.6485,6600.0
2014-03-18 13:35:00,96.37,96.4,96.34,96.36,10700.0,75.6485,75.672,75.6249,75.6406,10700.0
2014-03-18 13:40:00,96.37,96.5,96.37,96.46,12900.0,75.6485,75.7505,75.6485,75.7191,12900.0
2014-03-18 13:45:00,96.48,96.49,96.42,96.48,5600.0,75.7348,75.7427,75.6877,75.7348,5600.0
2014-03-18 13:50:00,96.48,96.59,96.48,96.58,12500.0,75.7348,75.8212,75.7348,75.8133,12500.0
2014-03-18 13:55:00,96.58,96.6,96.53,96.6,9400.0,75.8133,75.829,75.7741,75.829,9400.0
2014-03-18 14:00:00,96.59,96.65,96.55,96.65,14400.0,75.8212,75.8683,75.7898,75.8683,14400.0
2014-03-18 14:05:00,96.67,96.67,96.6,96.64,9500.0,75.884,75.884,75.829,75.8604,9500.0
2014-03-18 14:10:00,96.65,96.69,96.58,96.58,9600.0,75.8683,75.8997,75.8133,75.8133,9600.0
2014-03-18 14:15:00,96.58,96.6,96.54,96.56,7800.0,75.8133,75.829,75.7819,75.7976,7800.0
2014-03-18 14:20:00,96.54,96.62,96.54,96.61,12400.0,75.7819,75.8447,75.7819,75.8369,12400.0
2014-03-18 14:25:00,96.62,96.62,96.54,96.55,8000.0,75.8447,75.8447,75.7819,75.7898,8000.0
2014-03-18 14:30:00,96.55,96.55,96.49,96.5,9200.0,75.7898,75.7898,75.7427,75.7505,9200.0
2014-03-18 14:35:00,96.49,96.51,96.42,96.44,9400.0,75.7427,75.7584,75.6877,75.7034,9400.0
2014-03-18 14:40:00,96.42,96.45,96.4,96.44,8000.0,75.6877,75.7113,75.672,75.7034,8000.0
2014-03-18 14:45:00,96.43,96.46,96.41,96.46,10300.0,75.6956,75.7191,75.6799,75.7191,10300.0
2014-03-18 14:50:00,96.47,96.48,96.44,96.48,8900.0,75.727,75.7348,75.7034,75.7348,8900.0
2014-03-18 14:55:00,96.47,96.48,96.41,96.43,8800.0,75.727,75.7348,75.6799,75.6956,8800.0
2014-03-18 15:00:00,96.44,96.45,96.37,96.37,13800.0,75.7034,75.7113,75.6485,75.6485,13800.0
2014-03-18 15:05:00,96.38,96.4,96.37,96.38,7800.0,75.6563,75.672,75.6485,75.6563,7800.0
2014-03-18 15:10:00,96.38,96.47,96.34,96.46,23800.0,75.6563,75.727,75.6249,75.7191,23800.0
2014-03-18 15:15:00,96.45,96.5,96.42,96.5,12500.0,75.7113,75.7505,75.6877,75.7505,12500.0
2014-03-18 15:20:00,96.5,96.52,96.44,96.46,19100.0,75.7505,75.7662,75.7034,75.7191,19100.0
2014-03-18 15:25:00,96.48,96.5,96.45,96.46,24600.0,75.7348,75.7505,75.7113,75.7191,24600.0
2014-03-18 15:30:00,96.46,96.47,96.43,96.44,17200.0,75.7191,75.727,75.6956,75.7034,17200.0
2014-03-18 15:35:00,96.44,96.53,96.44,96.51,18300.0,75.7034,75.7741,75.7034,75.7584,18300.0
2014-03-18 15:40:00,96.52,96.55,96.5,96.52,43000.0,75.7662,75.7898,75.7505,75.7662,43000.0
2014-03-18 15:45:00,96.52,96.57,96.52,96.56,48300.0,75.7662,75.8055,75.7662,75.7976,48300.0
2014-03-18 15:50:00,96.57,96.57,96.53,96.53,63300.0,75.8055,75.8055,75.7741,75.7741,63300.0
2014-03-18 15:55:00,96.54,96.68,96.49,96.64,148000.0,75.7819,75.8918,75.7427,75.8604,148000.0
2014-03-19 09:30:00,96.97,97.42,96.83,97.41,45000.0,76.1194,76.4727,76.0096,76.4648,45000.0
2014-03-19 09:35:00,97.35,97.46,97.12,97.46,17400.0,76.4177,76.5041,76.2372,76.5041,17400.0
2014-03-19 09:40:00,97.43,97.86,97.35,97.83,38800.0,76.4805,76.8181,76.4177,76.7945,38800.0
2014-03-19 09:45:00,97.84,97.84,97.54,97.58,25300.0,76.8024,76.8024,76.5669,76.5983,25300.0
2014-03-19 09:50:00,97.59,97.78,97.49,97.73,40900.0,76.6061,76.7553,76.5276,76.716,40900.0
2014-03-19 09:55:00,97.75,97.75,97.44,97.46,20200.0,76.7317,76.7317,76.4884,76.5041,20200.0
2014-03-19 10:00:00,97.46,97.69,97.46,97.63,33500.0,76.5041,76.6846,76.5041,76.6375,33500.0
2014-03-19 10:05:00,97.61,97.66,97.47,97.54,17500.0,76.6218,76.6611,76.5119,76.5669,17500.0
2014-03-19 10:10:00,97.55,97.6,97.45,97.49,20700.0,76.5747,76.614,76.4962,76.5276,20700.0
2014-03-19 10:15:00,97.49,97.68,97.47,97.49,20400.0,76.5276,76.6768,76.5119,76.5276,20400.0
2014-03-19 10:20:00,97.47,97.57,97.45,97.53,25000.0,76.5119,76.5904,76.4962,76.559,25000.0
2014-03-19 10:25:00,97.54,97.56,97.42,97.42,15500.0,76.5669,76.5826,76.4727,76.4727,15500.0
2014-03-19 10:30:00,97.43,97.48,97.32,97.42,20200.0,76.4805,76.5198,76.3942,76.4727,20200.0
2014-03-19 10:35:00,97.45,97.54,97.35,97.54,26900.0,76.4962,76.5669,76.4177,76.5669,26900.0
2014-03-19 10:40:00,97.54,97.58,97.47,97.48,46900.0,76.5669,76.5983,76.5119,76.5198,46900.0
2014-03-19 10:45:00,97.48,97.5,97.42,97.47,13100.0,76.5198,76.5355,76.4727,76.5119,13100.0
2014-03-19 10:50:00,97.48,97.54,97.47,97.51,13200.0,76.5198,76.5669,76.5119,76.5433,13200.0
2014-03-19 10:55:00,97.49,97.54,97.45,97.49,22700.0,76.5276,76.5669,76.4962,76.5276,22700.0
2014-03-19 11:00:00,97.48,97.52,97.47,97.52,22400.0,76.5198,76.5512,76.5119,76.5512,22400.0
2014-03-19 11:05:00,97.52,97.53,97.47,97.51,13600.0,76.5512,76.559,76.5119,76.5433,13600.0
2014-03-19 11:10:00,97.51,97.54,97.47,97.48,15700.0,76.5433,76.5669,76.5119,76.5198,15700.0
2014-03-19 11:15:00,97.49,97.53,97.48,97.5,11500.0,76.5276,76.559,76.5198,76.5355,11500.0
2014-03-19 11:20:00,97.5,97.51,97.45,97.5,17100.0,76.5355,76.5433,76.4962,76.5355,17100.0
2014-03-19 11:25:00,97.49,97.56,97.48,97.52,14000.0,76.5276,76.5826,76.5198,76.5512,14000.0
2014-03-19 11:30:00,97.52,97.56,97.47,97.56,15500.0,76.5512,76.5826,76.5119,76.5826,15500.0
2014-03-19 11:35:00,97.55,97.56,97.45,97.47,12600.0,76.5747,76.5826,76.4962,76.5119,12600.0
2014-03-19 11:40:00,97.46,97.53,97.46,97.51,10800.0,76.5041,76.559,76.5041,76.5433,10800.0
2014-03-19 11:45:00,97.52,97.55,97.48,97.48,12700.0,76.5512,76.5747,76.5198,76.5198,12700.0
2014-03-19 11:50:00,97.47,97.49,97.44,97.49,11200.0,76.5119,76.5276,76.4884,76.5276,11200.0
2014-03-19 11:55:00,97.48,97.59,97.47,97.56,41300.0,76.5198,76.6061,76.5119,76.5826,41300.0
2014-03-19 12:00:00,97.55,97.58,97.48,97.53,19600.0,76.5747,76.5983,76.5198,76.559,19600.0
2014-03-19 12:05:00,97.52,97.55,97.47,97.53,20900.0,76.5512,76.5747,76.5119,76.559,20900.0
2014-03-19 12:10:00,97.53,97.53,97.47,97.5,15900.0,76.559,76.559,76.5119,76.5355,15900.0
2014-03-19 12:15:00,97.5,97.56,97.47,97.52,19200.0,76.5355,76.5826,76.5119,76.5512,19200.0
2014-03-19 12:20:00,97.54,97.58,97.52,97.56,12500.0,76.5669,76.5983,76.5512,76.5826,12500.0
2014-03-19 12:25:00,97.57,97.58,97.55,97.56,15000.0,76.5904,76.5983,76.5747,76.5826,15000.0
2014-03-19 12:30:00,97.56,97.73,97.51,97.69,48600.0,76.5826,76.716,76.5433,76.6846,48600.0
2014-03-19 12:35:00,97.69,97.69,97.53,97.53,11900.0,76.6846,76.6846,76.559,76.559,11900.0
2014-03-19 12:40:00,97.53,97.53,97.43,97.49,20500.0,76.559,76.559,76.4805,76.5276,20500.0
2014-03-19 12:45:00,97.49,97.52,97.46,97.5,15500.0,76.5276,76.5512,76.5041,76.5355,15500.0
2014-03-19 12:50:00,97.52,97.58,97.48,97.56,15500.0,76.5512,76.5983,76.5198,76.5826,15500.0
2014-03-19 12:55:00,97.56,97.82,97.56,97.82,27700.0,76.5826,76.7867,76.5826,76.7867,27700.0
2014-03-19 13:00:00,97.81,97.81,97.59,97.59,11800.0,76.7788,76.7788,76.6061,76.6061,11800.0
2014-03-19 13:05:00,97.59,97.59,97.5,97.53,14100.0,76.6061,76.6061,76.5355,76.559,14100.0
2014-03-19 13:10:00,97.53,97.53,97.5,97.52,13100.0,76.559,76.559,76.5355,76.5512,13100.0
2014-03-19 13:15:00,97.52,97.55,97.5,97.55,22700.0,76.5512,76.5747,76.5355,76.5747,22700.0
2014-03-19 13:20:00,97.55,97.59,97.5,97.53,15600.0,76.5747,76.6061,76.5355,76.559,15600.0
2014-03-19 13:25:00,97.52,97.54,97.51,97.53,9800.0,76.5512,76.5669,76.5433,76.559,9800.0
2014-03-19 13:30:00,97.54,97.58,97.54,97.56,9500.0,76.5669,76.5983,76.5669,76.5826,9500.0
2014-03-19 13:35:00,97.55,97.56,97.51,97.52,11600.0,76.5747,76.5826,76.5433,76.5512,11600.0
2014-03-19 13:40:00,97.51,97.52,97.5,97.51,13500.0,76.5433,76.5512,76.5355,76.5433,13500.0
2014-03-19 13:45:00,97.51,97.56,97.5,97.53,11200.0,76.5433,76.5826,76.5355,76.559,11200.0
2014-03-19 13:50:00,97.52,97.53,97.5,97.5,9900.0,76.5512,76.559,76.5355,76.5355,9900.0
2014-03-19 13:55:00,97.5,97.61,97.5,97.58,14000.0,76.5355,76.6218,76.5355,76.5983,14000.0
2014-03-19 14:00:00,97.58,97.73,97.49,97.58,89500.0,76.5983,76.716,76.5276,76.5983,89500.0
2014-03-19 14:05:00,97.58,97.62,97.5,97.62,83600.0,76.5983,76.6297,76.5355,76.6297,83600.0
2014-03-19 14:10:00,97.62,97.63,97.5,97.55,82900.0,76.6297,76.6375,76.5355,76.5747,82900.0
2014-03-19 14:15:00,97.55,97.67,97.54,97.63,26000.0,76.5747,76.6689,76.5669,76.6375,26000.0
2014-03-19 14:20:00,97.63,97.8,97.62,97.8,24800.0,76.6375,76.771,76.6297,76.771,24800.0
2014-03-19 14:25:00,97.8,97.86,97.73,97.79,49700.0,76.771,76.8181,76.716,76.7631,49700.0
2014-03-19 14:30:00,97.8,97.89,97.76,97.86,35100.0,76.771,76.8416,76.7396,76.8181,35100.0
2014-03-19 14:35:00,97.86,97.87,97.72,97.78,22000.0,76.8181,76.8259,76.7082,76.7553,22000.0
2014-03-19 14:40:00,97.78,97.79,97.54,97.64,29100.0,76.7553,76.7631,76.5669,76.6454,29100.0
2014-03-19 14:45:00,97.66,97.7,97.58,97.6,34800.0,76.6611,76.6925,76.5983,76.614,34800.0
2014-03-19 14:50:00,97.57,97.78,97.55,97.67,37000.0,76.5904,76.7553,76.5747,76.6689,37000.0
2014-03-19 14:55:00,97.68,97.72,97.59,97.61,25900.0,76.6768,76.7082,76.6061,76.6218,25900.0
2014-03-19 15:00:00,97.6,97.62,97.5,97.54,40400.0,76.614,76.6297,76.5355,76.5669,40400.0
2014-03-19 15:05:00,97.53,97.56,97.45,97.45,155600.0,76.559,76.5826,76.4962,76.4962,155600.0
2014-03-19 15:10:00,97.45,97.51,97.19,97.43,129700.0,76.4962,76.5433,76.2921,76.4805,129700.0
2014-03-19 15:15:00,97.45,97.54,97.37,97.51,58500.0,76.4962,76.5669,76.4334,76.5433,58500.0
2014-03-19 15:20:00,97.51,97.54,97.47,97.5,54100.0,76.5433,76.5669,76.5119,76.5355,54100.0
2014-03-19 15:25:00,97.51,97.55,97.48,97.53,53700.0,76.5433,76.5747,76.5198,76.559,53700.0
2014-03-19 15:30:00,97.53,97.6,97.49,97.6,54700.0,76.559,76.614,76.5276,76.614,54700.0
2014-03-19 15:35:00,97.61,97.66,97.51,97.56,42900.0,76.6218,76.6611,76.5433,76.5826,42900.0
2014-03-19 15:40:00,97.58,97.61,97.51,97.57,69800.0,76.5983,76.6218,76.5433,76.5904,69800.0
2014-03-19 15:45:00,97.56,97.57,97.41,97.42,88900.0,76.5826,76.5904,76.4648,76.4727,88900.0
2014-03-19 15:50:00,97.42,97.47,97.33,97.37,69800.0,76.4727,76.5119,76.402,76.4334,69800.0
2014-03-19 15:55:00,97.37,97.48,97.28,97.31,119000.0,76.4334,76.5198,76.3628,76.3863,119000.0
2014-03-20 09:30:00,96.86,97.09,96.83,97.07,36900.0,76.0331,76.2136,76.0096,76.1979,36900.0
2014-03-20 09:35:00,97.04,97.12,96.95,96.98,21000.0,76.1744,76.2372,76.1037,76.1273,21000.0
2014-03-20 09:40:00,96.98,97.1,96.87,96.91,39900.0,76.1273,76.2215,76.041,76.0723,39900.0
2014-03-20 09:45:00,96.9,96.94,96.39,96.43,35800.0,76.0645,76.0959,75.6642,75.6956,35800.0
2014-03-20 09:50:00,96.42,96.6,96.28,96.6,37100.0,75.6877,75.829,75.5778,75.829,37100.0
2014-03-20 09:55:00,96.64,96.7,96.3,96.3,18500.0,75.8604,75.9075,75.5935,75.5935,18500.0
2014-03-20 10:00:00,96.34,96.54,96.21,96.5,26600.0,75.6249,75.7819,75.5229,75.7505,26600.0
2014-03-20 10:05:00,96.54,96.99,96.53,96.9,17700.0,75.7819,76.1351,75.7741,76.0645,17700.0
2014-03-20 10:10:00,96.9,96.98,96.83,96.84,14200.0,76.0645,76.1273,76.0096,76.0174,14200.0
2014-03-20 10:15:00,96.87,97.05,96.85,96.85,18700.0,76.041,76.1822,76.0253,76.0253,18700.0
2014-03-20 10:20:00,96.88,96.92,96.8,96.85,17800.0,76.0488,76.0802,75.986,76.0253,17800.0
2014-03-20 10:25:00,96.82,96.85,96.55,96.62,14600.0,76.0017,76.0253,75.7898,75.8447,14600.0
2014-03-20 10:30:00,96.66,96.73,96.58,96.6,20700.0,75.8761,75.9311,75.8133,75.829,20700.0
2014-03-20 10:35:00,96.58,96.58,96.44,96.51,47500.0,75.8133,75.8133,75.7034,75.7584,47500.0
2014-03-20 10:40:00,96.52,96.64,96.52,96.64,19800.0,75.7662,75.8604,75.7662,75.8604,19800.0
2014-03-20 10:45:00,96.61,96.67,96.59,96.65,13600.0,75.8369,75.884,75.8212,75.8683,13600.0
2014-03-20 10:50:00,96.64,96.65,96.57,96.62,12900.0,75.8604,75.8683,75.8055,75.8447,12900.0
2014-03-20 10:55:00,96.64,96.67,96.58,96.67,10800.0,75.8604,75.884,75.8133,75.884,10800.0
2014-03-20 11:00:00,96.67,96.71,96.57,96.7,17400.0,75.884,75.9154,75.8055,75.9075,17400.0
2014-03-20 11:05:00,96.69,96.76,96.62,96.76,18800.0,75.8997,75.9546,75.8447,75.9546,18800.0
2014-03-20 11:10:00,96.8,96.84,96.53,96.53,17200.0,75.986,76.0174,75.7741,75.7741,17200.0
2014-03-20 11:15:00,96.55,96.65,96.52,96.62,12000.0,75.7898,75.8683,75.7662,75.8447,12000.0
2014-03-20 11:20:00,96.62,96.67,96.54,96.66,17800.0,75.8447,75.884,75.7819,75.8761,17800.0
2014-03-20 11:25:00,96.66,96.76,96.66,96.75,10100.0,75.8761,75.9546,75.8761,75.9468,10100.0
2014-03-20 11:30:00,96.73,96.88,96.72,96.82,13800.0,75.9311,76.0488,75.9232,76.0017,13800.0
2014-03-20 11:35:00,96.82,96.83,96.71,96.77,15900.0,76.0017,76.0096,75.9154,75.9625,15900.0
2014-03-20 11:40:00,96.77,96.83,96.68,96.82,13700.0,75.9625,76.0096,75.8918,76.0017,13700.0
2014-03-20 11:45:00,96.81,96.86,96.74,96.8,8400.0,75.9939,76.0331,75.9389,75.986,8400.0
2014-03-20 11:50:00,96.83,96.89,96.79,96.82,9100.0,76.0096,76.0566,75.9782,76.0017,9100.0
2014-03-20 11:55:00,96.84,96.87,96.81,96.82,6000.0,76.0174,76.041,75.9939,76.0017,6000.0
2014-03-20 12:00:00,96.84,96.87,96.64,96.68,23400.0,76.0174,76.041,75.8604,75.8918,23400.0
2014-03-20 12:05:00,96.71,96.74,96.67,96.74,8600.0,75.9154,75.9389,75.884,75.9389,8600.0
2014-03-20 12:10:00,96.72,96.76,96.7,96.76,7400.0,75.9232,75.9546,75.9075,75.9546,7400.0
2014-03-20 12:15:00,96.77,96.94,96.77,96.9,8200.0,75.9625,76.0959,75.9625,76.0645,8200.0
2014-03-20 12:20:00,96.89,96.97,96.86,96.95,8800.0,76.0566,76.1194,76.0331,76.1037,8800.0
2014-03-20 12:25:00,96.95,96.98,96.92,96.98,6700.0,76.1037,76.1273,76.0802,76.1273,6700.0
2014-03-20 12:30:00,96.95,96.99,96.89,96.91,8500.0,76.1037,76.1351,76.0566,76.0723,8500.0
2014-03-20 12:35:00,96.94,96.96,96.89,96.92,6400.0,76.0959,76.1116,76.0566,76.0802,6400.0
2014-03-20 12:40:00,96.92,96.96,96.89,96.92,7400.0,76.0802,76.1116,76.0566,76.0802,7400.0
2014-03-20 12:45:00,96.94,97.06,96.94,97.04,6800.0,76.0959,76.1901,76.0959,76.1744,6800.0
2014-03-20 12:50:00,97.03,97.06,96.99,96.99,4500.0,76.1665,76.1901,76.1351,76.1351,4500.0
2014-03-20 12:55:00,97.0,97.03,96.97,97.0,6200.0,76.143,76.1665,76.1194,76.143,6200.0
2014-03-20 13:00:00,96.98,97.01,96.94,96.94,9800.0,76.1273,76.1508,76.0959,76.0959,9800.0
2014-03-20 13:05:00,96.93,97.01,96.91,96.99,9500.0,76.088,76.1508,76.0723,76.1351,9500.0
2014-03-20 13:10:00,96.98,96.98,96.92,96.97,6000.0,76.1273,76.1273,76.0802,76.1194,6000.0
2014-03-20 13:15:00,96.98,97.02,96.97,96.99,7400.0,76.1273,76.1587,76.1194,76.1351,7400.0
2014-03-20 13:20:00,97.0,97.0,96.92,96.96,7700.0,76.143,76.143,76.0802,76.1116,7700.0
2014-03-20 13:25:00,96.94,96.95,96.85,96.88,8000.0,76.0959,76.1037,76.0253,76.0488,8000.0
2014-03-20 13:30:00,96.89,96.92,96.88,96.91,7200.0,76.0566,76.0802,76.0488,76.0723,7200.0
2014-03-20 13:35:00,96.91,96.93,96.83,96.84,9400.0,76.0723,76.088,76.0096,76.0174,9400.0
2014-03-20 13:40:00,96.83,96.83,96.78,96.78,9100.0,76.0096,76.0096,75.9703,75.9703,9100.0
2014-03-20 13:45:00,96.78,96.83,96.74,96.81,11000.0,75.9703,76.0096,75.9389,75.9939,11000.0
2014-03-20 13:50:00,96.83,96.87,96.74,96.74,8100.0,76.0096,76.041,75.9389,75.9389,8100.0
2014-03-20 13:55:00,96.75,96.78,96.72,96.74,14400.0,75.9468,75.9703,75.9232,75.9389,14400.0
2014-03-20 14:00:00,96.74,96.81,96.74,96.8,8900.0,75.9389,75.9939,75.9389,75.986,8900.0
2014-03-20 14:05:00,96.79,96.81,96.76,96.81,8000.0,75.9782,75.9939,75.9546,75.9939,8000.0
2014-03-20 14:10:00,96.8,96.83,96.77,96.78,9100.0,75.986,76.0096,75.9625,75.9703,9100.0
2014-03-20 14:15:00,96.79,96.8,96.75,96.79,10400.0,75.9782,75.986,75.9468,75.9782,10400.0
2014-03-20 14:20:00,96.8,96.84,96.8,96.83,7700.0,75.986,76.0174,75.986,76.0096,7700.0
2014-03-20 14:25:00,96.83,96.88,96.81,96.88,9200.0,76.0096,76.0488,75.9939,76.0488,9200.0
2014-03-20 14:30:00,96.87,96.88,96.79,96.79,9700.0,76.041,76.0488,75.9782,75.9782,9700.0
2014-03-20 14:35:00,96.8,96.82,96.78,96.81,8900.0,75.986,76.0017,75.9703,75.9939,8900.0
2014-03-20 14:40:00,96.8,96.82,96.76,96.79,12200.0,75.986,76.0017,75.9546,75.9782,12200.0
2014-03-20 14:45:00,96.79,96.81,96.77,96.79,12600.0,75.9782,75.9939,75.9625,75.9782,12600.0
2014-03-20 14:50:00,96.78,96.8,96.77,96.79,7200.0,75.9703,75.986,75.9625,75.9782,7200.0
2014-03-20 14:55:00,96.79,96.8,96.75,96.76,8100.0,75.9782,75.986,75.9468,75.9546,8100.0
2014-03-20 15:00:00,96.75,96.75,96.68,96.72,14200.0,75.9468,75.9468,75.8918,75.9232,14200.0
2014-03-20 15:05:00,96.72,96.75,96.69,96.73,20800.0,75.9232,75.9468,75.8997,75.9311,20800.0
2014-03-20 15:10:00,96.73,96.73,96.67,96.7,15500.0,75.9311,75.9311,75.884,75.9075,15500.0
2014-03-20 15:15:00,96.71,96.71,96.59,96.65,43600.0,75.9154,75.9154,75.8212,75.8683,43600.0
2014-03-20 15:20:00,96.66,96.76,96.66,96.7,27000.0,75.8761,75.9546,75.8761,75.9075,27000.0
2014-03-20 15:25:00,96.71,96.75,96.64,96.64,16200.0,75.9154,75.9468,75.8604,75.8604,16200.0
2014-03-20 15:30:00,96.66,96.72,96.64,96.66,22200.0,75.8761,75.9232,75.8604,75.8761,22200.0
2014-03-20 15:35:00,96.66,96.72,96.64,96.7,27800.0,75.8761,75.9232,75.8604,75.9075,27800.0
2014-03-20 15:40:00,96.7,96.77,96.69,96.77,20300.0,75.9075,75.9625,75.8997,75.9625,20300.0
2014-03-20 15:45:00,96.79,96.85,96.75,96.85,40300.0,75.9782,76.0253,75.9468,76.0253,40300.0
2014-03-20 15:50:00,96.84,96.85,96.75,96.75,38600.0,76.0174,76.0253,75.9468,75.9468,38600.0
2014-03-20 15:55:00,96.76,96.98,96.76,96.97,81400.0,75.9546,76.1273,75.9546,76.1194,81400.0
2014-03-21 09:30:00,97.82,97.82,97.44,97.67,342400.0,76.7867,76.7867,76.4884,76.6689,342400.0
2014-03-21 09:35:00,97.69,97.71,97.37,97.57,49000.0,76.6846,76.7003,76.4334,76.5904,49000.0
2014-03-21 09:40:00,97.6,97.6,97.26,97.31,8300.0,76.614,76.614,76.3471,76.3863,8300.0
2014-03-21 09:45:00,97.3,97.37,97.23,97.36,7300.0,76.3785,76.4334,76.3235,76.4256,7300.0
2014-03-21 09:50:00,97.38,97.51,97.36,97.44,15600.0,76.4413,76.5433,76.4256,76.4884,15600.0
2014-03-21 09:55:00,97.52,97.57,97.42,97.46,53100.0,76.5512,76.5904,76.4727,76.5041,53100.0
2014-03-21 10:00:00,97.5,97.62,97.41,97.55,53500.0,76.5355,76.6297,76.4648,76.5747,53500.0
2014-03-21 10:05:00,97.54,97.56,97.44,97.5,16100.0,76.5669,76.5826,76.4884,76.5355,16100.0
2014-03-21 10:10:00,97.53,97.56,97.45,97.53,13200.0,76.559,76.5826,76.4962,76.559,13200.0
2014-03-21 10:15:00,97.53,97.55,97.46,97.51,13500.0,76.559,76.5747,76.5041,76.5433,13500.0
2014-03-21 10:20:00,97.48,97.56,97.45,97.53,28700.0,76.5198,76.5826,76.4962,76.559,28700.0
2014-03-21 10:25:00,97.52,97.53,97.44,97.51,10500.0,76.5512,76.559,76.4884,76.5433,10500.0
2014-03-21 10:30:00,97.5,97.51,97.44,97.5,28300.0,76.5355,76.5433,76.4884,76.5355,28300.0
2014-03-21 10:35:00,97.5,97.51,97.46,97.5,10500.0,76.5355,76.5433,76.5041,76.5355,10500.0
2014-03-21 10:40:00,97.51,97.54,97.45,97.54,6800.0,76.5433,76.5669,76.4962,76.5669,6800.0
2014-03-21 10:45:00,97.55,97.68,97.51,97.68,8600.0,76.5747,76.6768,76.5433,76.6768,8600.0
2014-03-21 10:50:00,97.68,97.81,97.68,97.75,8100.0,76.6768,76.7788,76.6768,76.7317,8100.0
2014-03-21 10:55:00,97.75,97.84,97.74,97.78,8600.0,76.7317,76.8024,76.7239,76.7553,8600.0
2014-03-21 11:00:00,97.79,97.91,97.79,97.9,21400.0,76.7631,76.8573,76.7631,76.8495,21400.0
2014-03-21 11:05:00,97.9,97.9,97.83,97.85,10800.0,76.8495,76.8495,76.7945,76.8102,10800.0
2014-03-21 11:10:00,97.84,97.84,97.75,97.78,17200.0,76.8024,76.8024,76.7317,76.7553,17200.0
2014-03-21 11:15:00,97.75,97.79,97.74,97.78,10700.0,76.7317,76.7631,76.7239,76.7553,10700.0
2014-03-21 11:20:00,97.79,97.87,97.78,97.84,9900.0,76.7631,76.8259,76.7553,76.8024,9900.0
2014-03-21 11:25:00,97.84,97.91,97.84,97.87,8900.0,76.8024,76.8573,76.8024,76.8259,8900.0
2014-03-21 11:30:00,97.88,97.88,97.8,97.8,14300.0,76.8338,76.8338,76.771,76.771,14300.0
2014-03-21 11:35:00,97.81,97.84,97.79,97.79,5300.0,76.7788,76.8024,76.7631,76.7631,5300.0
2014-03-21 11:40:00,97.82,97.85,97.81,97.83,7700.0,76.7867,76.8102,76.7788,76.7945,7700.0
2014-03-21 11:45:00,97.82,97.84,97.73,97.8,8800.0,76.7867,76.8024,76.716,76.771,8800.0
2014-03-21 11:50:00,97.8,97.8,97.74,97.76,7300.0,76.771,76.771,76.7239,76.7396,7300.0
2014-03-21 11:55:00,97.78,97.83,97.75,97.75,10900.0,76.7553,76.7945,76.7317,76.7317,10900.0
2014-03-21 12:00:00,97.75,97.78,97.75,97.75,4900.0,76.7317,76.7553,76.7317,76.7317,4900.0
2014-03-21 12:05:00,97.76,97.83,97.76,97.83,8600.0,76.7396,76.7945,76.7396,76.7945,8600.0
2014-03-21 12:10:00,97.85,97.85,97.78,97.8,11900.0,76.8102,76.8102,76.7553,76.771,11900.0
2014-03-21 12:15:00,97.79,97.81,97.78,97.79,9900.0,76.7631,76.7788,76.7553,76.7631,9900.0
2014-03-21 12:20:00,97.8,97.81,97.76,97.78,8100.0,76.771,76.7788,76.7396,76.7553,8100.0
2014-03-21 12:25:00,97.77,97.78,97.66,97.69,6600.0,76.7474,76.7553,76.6611,76.6846,6600.0
2014-03-21 12:30:00,97.71,97.71,97.55,97.55,15400.0,76.7003,76.7003,76.5747,76.5747,15400.0
2014-03-21 12:35:00,97.55,97.57,97.5,97.54,19700.0,76.5747,76.5904,76.5355,76.5669,19700.0
2014-03-21 12:40:00,97.53,97.62,97.53,97.62,8900.0,76.559,76.6297,76.559,76.6297,8900.0
2014-03-21 12:45:00,97.65,97.65,97.56,97.56,7900.0,76.6532,76.6532,76.5826,76.5826,7900.0
2014-03-21 12:50:00,97.56,97.56,97.48,97.53,12100.0,76.5826,76.5826,76.5198,76.559,12100.0
2014-03-21 12:55:00,97.51,97.51,97.43,97.47,13300.0,76.5433,76.5433,76.4805,76.5119,13300.0
2014-03-21 13:00:00,97.46,97.52,97.41,97.49,7500.0,76.5041,76.5512,76.4648,76.5276,7500.0
2014-03-21 13:05:00,97.48,97.5,97.44,97.48,4400.0,76.5198,76.5355,76.4884,76.5198,4400.0
2014-03-21 13:10:00,97.47,97.47,97.23,97.23,36600.0,76.5119,76.5119,76.3235,76.3235,36600.0
2014-03-21 13:15:00,97.23,97.28,97.2,97.26,17100.0,76.3235,76.3628,76.3,76.3471,17100.0
2014-03-21 13:20:00,97.27,97.27,97.13,97.15,20000.0,76.3549,76.3549,76.245,76.2607,20000.0
2014-03-21 13:25:00,97.12,97.12,97.03,97.06,10200.0,76.2372,76.2372,76.1665,76.1901,10200.0
2014-03-21 13:30:00,97.07,97.07,97.0,97.04,16300.0,76.1979,76.1979,76.143,76.1744,16300.0
2014-03-21 13:35:00,97.04,97.1,97.03,97.03,14700.0,76.1744,76.2215,76.1665,76.1665,14700.0
2014-03-21 13:40:00,97.03,97.05,96.93,96.97,14900.0,76.1665,76.1822,76.088,76.1194,14900.0
2014-03-21 13:45:00,96.95,96.95,96.79,96.82,13800.0,76.1037,76.1037,75.9782,76.0017,13800.0
2014-03-21 13:50:00,96.84,97.05,96.83,97.01,18900.0,76.0174,76.1822,76.0096,76.1508,18900.0
2014-03-21 13:55:00,97.02,97.09,96.97,96.99,20000.0,76.1587,76.2136,76.1194,76.1351,20000.0
2014-03-21 14:00:00,96.98,97.03,96.9,97.0,19100.0,76.1273,76.1665,76.0645,76.143,19100.0
2014-03-21 14:05:00,97.03,97.09,96.95,97.0,14400.0,76.1665,76.2136,76.1037,76.143,14400.0
2014-03-21 14:10:00,97.0,97.02,96.95,96.96,13200.0,76.143,76.1587,76.1037,76.1116,13200.0
2014-03-21 14:15:00,96.95,97.01,96.86,96.93,20300.0,76.1037,76.1508,76.0331,76.088,20300.0
2014-03-21 14:20:00,96.94,96.96,96.85,96.9,14800.0,76.0959,76.1116,76.0253,76.0645,14800.0
2014-03-21 14:25:00,96.88,96.89,96.76,96.8,17600.0,76.0488,76.0566,75.9546,75.986,17600.0
2014-03-21 14:30:00,96.79,96.79,96.59,96.73,19600.0,75.9782,75.9782,75.8212,75.9311,19600.0
2014-03-21 14:35:00,96.74,96.93,96.73,96.93,15200.0,75.9389,76.088,75.9311,76.088,15200.0
2014-03-21 14:40:00,96.91,96.94,96.88,96.91,15700.0,76.0723,76.0959,76.0488,76.0723,15700.0
2014-03-21 14:45:00,96.92,96.95,96.84,96.85,17100.0,76.0802,76.1037,76.0174,76.0253,17100.0
2014-03-21 14:50:00,96.84,96.95,96.84,96.94,14900.0,76.0174,76.1037,76.0174,76.0959,14900.0
2014-03-21 14:55:00,96.94,96.96,96.87,96.95,17100.0,76.0959,76.1116,76.041,76.1037,17100.0
2014-03-21 15:00:00,96.94,96.94,96.63,96.67,41900.0,76.0959,76.0959,75.8526,75.884,41900.0
2014-03-21 15:05:00,96.69,96.82,96.67,96.79,20900.0,75.8997,76.0017,75.884,75.9782,20900.0
2014-03-21 15:10:00,96.78,96.85,96.68,96.68,27000.0,75.9703,76.0253,75.8918,75.8918,27000.0
2014-03-21 15:15:00,96.69,96.7,96.56,96.64,42800.0,75.8997,75.9075,75.7976,75.8604,42800.0
2014-03-21 15:20:00,96.65,96.74,96.56,96.74,35200.0,75.8683,75.9389,75.7976,75.9389,35200.0
2014-03-21 15:25:00,96.74,96.82,96.73,96.81,37000.0,75.9389,76.0017,75.9311,75.9939,37000.0
2014-03-21 15:30:00,96.81,96.81,96.65,96.65,52400.0,75.9939,75.9939,75.8683,75.8683,52400.0
2014-03-21 15:35:00,96.65,96.65,96.51,96.51,35600.0,75.8683,75.8683,75.7584,75.7584,35600.0
2014-03-21 15:40:00,96.51,96.53,96.44,96.49,58700.0,75.7584,75.7741,75.7034,75.7427,58700.0
2014-03-21 15:45:00,96.47,96.51,96.34,96.4,120300.0,75.727,75.7584,75.6249,75.672,120300.0
2014-03-21 15:50:00,96.4,96.59,96.4,96.52,77300.0,75.672,75.8212,75.672,75.7662,77300.0
2014-03-21 15:55:00,96.52,96.52,96.4,96.44,186100.0,75.7662,75.7662,75.672,75.7034,186100.0
2014-03-24 09:30:00,96.87,97.15,96.78,96.9,54200.0,76.041,76.2607,75.9703,76.0645,54200.0
2014-03-24 09:35:00,96.88,97.11,96.4,96.42,51100.0,76.0488,76.2293,75.672,75.6877,51100.0
2014-03-24 09:40:00,96.45,96.65,96.31,96.52,56200.0,75.7113,75.8683,75.6014,75.7662,56200.0
2014-03-24 09:45:00,96.5,96.69,96.43,96.66,46300.0,75.7505,75.8997,75.6956,75.8761,46300.0
2014-03-24 09:50:00,96.66,96.9,96.58,96.71,26500.0,75.8761,76.0645,75.8133,75.9154,26500.0
2014-03-24 09:55:00,96.67,96.68,96.39,96.62,25800.0,75.884,75.8918,75.6642,75.8447,25800.0
2014-03-24 10:00:00,96.59,96.59,96.41,96.44,20200.0,75.8212,75.8212,75.6799,75.7034,20200.0
2014-03-24 10:05:00,96.44,96.49,96.32,96.49,21700.0,75.7034,75.7427,75.6092,75.7427,21700.0
2014-03-24 10:10:00,96.51,96.52,96.42,96.45,26300.0,75.7584,75.7662,75.6877,75.7113,26300.0
2014-03-24 10:15:00,96.46,96.46,96.27,96.28,30600.0,75.7191,75.7191,75.57,75.5778,30600.0
2014-03-24 10:20:00,96.29,96.29,96.06,96.08,26600.0,75.5857,75.5857,75.4051,75.4208,26600.0
2014-03-24 10:25:00,96.09,96.26,95.99,96.21,25300.0,75.4287,75.5621,75.3502,75.5229,25300.0
2014-03-24 10:30:00,96.2,96.2,95.89,95.9,24600.0,75.515,75.515,75.2717,75.2795,24600.0
2014-03-24 10:35:00,95.9,96.02,95.87,96.02,33400.0,75.2795,75.3737,75.256,75.3737,33400.0
2014-03-24 10:40:00,96.02,96.18,96.01,96.11,35600.0,75.3737,75.4993,75.3659,75.4444,35600.0
2014-03-24 10:45:00,96.1,96.2,96.04,96.04,33600.0,75.4365,75.515,75.3894,75.3894,33600.0
2014-03-24 10:50:00,96.04,96.06,95.95,95.95,42900.0,75.3894,75.4051,75.3188,75.3188,42900.0
2014-03-24 10:55:00,95.97,95.99,95.84,95.97,54400.0,75.3345,75.3502,75.2324,75.3345,54400.0
2014-03-24 11:00:00,95.97,95.97,95.76,95.82,56900.0,75.3345,75.3345,75.1696,75.2167,56900.0
2014-03-24 11:05:00,95.82,95.82,95.67,95.7,21200.0,75.2167,75.2167,75.099,75.1225,21200.0
2014-03-24 11:10:00,95.71,95.74,95.64,95.72,23500.0,75.1304,75.1539,75.0754,75.1382,23500.0
2014-03-24 11:15:00,95.74,95.77,95.7,95.75,18300.0,75.1539,75.1775,75.1225,75.1618,18300.0
2014-03-24 11:20:00,95.75,95.77,95.71,95.76,18800.0,75.1618,75.1775,75.1304,75.1696,18800.0
2014-03-24 11:25:00,95.77,95.84,95.63,95.63,23900.0,75.1775,75.2324,75.0676,75.0676,23900.0
2014-03-24 11:30:00,95.65,95.84,95.61,95.84,8400.0,75.0833,75.2324,75.0519,75.2324,8400.0
2014-03-24 11:35:00,95.86,95.97,95.84,95.97,14800.0,75.2481,75.3345,75.2324,75.3345,14800.0
2014-03-24 11:40:00,95.99,95.99,95.88,95.93,19600.0,75.3502,75.3502,75.2638,75.3031,19600.0
2014-03-24 11:45:00,95.91,95.98,95.89,95.94,12300.0,75.2874,75.3423,75.2717,75.3109,12300.0
2014-03-24 11:50:00,95.93,95.99,95.89,95.96,12600.0,75.3031,75.3502,75.2717,75.3266,12600.0
2014-03-24 11:55:00,95.97,96.0,95.9,95.96,7700.0,75.3345,75.358,75.2795,75.3266,7700.0
2014-03-24 12:00:00,95.96,96.09,95.94,96.07,10600.0,75.3266,75.4287,75.3109,75.413,10600.0
2014-03-24 12:05:00,96.1,96.1,96.0,96.02,8000.0,75.4365,75.4365,75.358,75.3737,8000.0
2014-03-24 12:10:00,96.01,96.08,95.92,96.04,20900.0,75.3659,75.4208,75.2952,75.3894,20900.0
2014-03-24 12:15:00,96.04,96.16,96.04,96.16,31100.0,75.3894,75.4836,75.3894,75.4836,31100.0
2014-03-24 12:20:00,96.18,96.24,96.15,96.23,8400.0,75.4993,75.5464,75.4758,75.5386,8400.0
2014-03-24 12:25:00,96.23,96.27,96.13,96.19,20800.0,75.5386,75.57,75.4601,75.5072,20800.0
2014-03-24 12:30:00,96.17,96.21,96.08,96.12,7900.0,75.4915,75.5229,75.4208,75.4522,7900.0
2014-03-24 12:35:00,96.11,96.18,96.07,96.12,12100.0,75.4444,75.4993,75.413,75.4522,12100.0
2014-03-24 12:40:00,96.1,96.1,95.97,96.02,8000.0,75.4365,75.4365,75.3345,75.3737,8000.0
2014-03-24 12:45:00,95.98,96.06,95.97,96.02,6500.0,75.3423,75.4051,75.3345,75.3737,6500.0
2014-03-24 12:50:00,96.02,96.09,96.0,96.0,7100.0,75.3737,75.4287,75.358,75.358,7100.0
2014-03-24 12:55:00,96.0,96.02,95.97,96.0,9600.0,75.358,75.3737,75.3345,75.358,9600.0
2014-03-24 13:00:00,96.0,96.19,96.0,96.17,18300.0,75.358,75.5072,75.358,75.4915,18300.0
2014-03-24 13:05:00,96.17,96.18,96.11,96.11,8300.0,75.4915,75.4993,75.4444,75.4444,8300.0
2014-03-24 13:10:00,96.09,96.17,96.09,96.17,8400.0,75.4287,75.4915,75.4287,75.4915,8400.0
2014-03-24 13:15:00,96.15,96.15,96.08,96.1,5900.0,75.4758,75.4758,75.4208,75.4365,5900.0
2014-03-24 13:20:00,96.09,96.23,96.07,96.23,15400.0,75.4287,75.5386,75.413,75.5386,15400.0
2014-03-24 13:25:00,96.24,96.26,96.22,96.23,18100.0,75.5464,75.5621,75.5307,75.5386,18100.0
2014-03-24 13:30:00,96.25,96.26,96.22,96.25,8200.0,75.5543,75.5621,75.5307,75.5543,8200.0
2014-03-24 13:35:00,96.25,96.53,96.25,96.38,40300.0,75.5543,75.7741,75.5543,75.6563,40300.0
2014-03-24 13:40:00,96.39,96.45,96.34,96.41,7600.0,75.6642,75.7113,75.6249,75.6799,7600.0
2014-03-24 13:45:00,96.41,96.41,96.3,96.33,8500.0,75.6799,75.6799,75.5935,75.6171,8500.0
2014-03-24 13:50:00,96.34,96.38,96.3,96.38,11800.0,75.6249,75.6563,75.5935,75.6563,11800.0
2014-03-24 13:55:00,96.37,96.55,96.37,96.54,9500.0,75.6485,75.7898,75.6485,75.7819,9500.0
2014-03-24 14:00:00,96.55,96.55,96.48,96.53,6900.0,75.7898,75.7898,75.7348,75.7741,6900.0
2014-03-24 14:05:00,96.53,96.53,96.33,96.33,12200.0,75.7741,75.7741,75.6171,75.6171,12200.0
2014-03-24 14:10:00,96.36,96.37,96.28,96.3,24700.0,75.6406,75.6485,75.5778,75.5935,24700.0
2014-03-24 14:15:00,96.3,96.3,96.16,96.2,9300.0,75.5935,75.5935,75.4836,75.515,9300.0
2014-03-24 14:20:00,96.19,96.3,96.19,96.27,7100.0,75.5072,75.5935,75.5072,75.57,7100.0
2014-03-24 14:25:00,96.24,96.44,96.21,96.43,9600.0,75.5464,75.7034,75.5229,75.6956,9600.0
2014-03-24 14:30:00,96.46,96.5,96.36,96.36,12200.0,75.7191,75.7505,75.6406,75.6406,12200.0
2014-03-24 14:35:00,96.36,96.37,96.26,96.3,5600.0,75.6406,75.6485,75.5621,75.5935,5600.0
2014-03-24 14:40:00,96.3,96.39,96.3,96.39,9500.0,75.5935,75.6642,75.5935,75.6642,9500.0
2014-03-24 14:45:00,96.39,96.52,96.39,96.47,20400.0,75.6642,75.7662,75.6642,75.727,20400.0
2014-03-24 14:50:00,96.46,96.47,96.36,96.4,12800.0,75.7191,75.727,75.6406,75.672,12800.0
2014-03-24 14:55:00,96.41,96.42,96.35,96.4,11900.0,75.6799,75.6877,75.6328,75.672,11900.0
2014-03-24 15:00:00,96.4,96.43,96.34,96.39,13700.0,75.672,75.6956,75.6249,75.6642,13700.0
2014-03-24 15:05:00,96.4,96.45,96.37,96.44,16900.0,75.672,75.7113,75.6485,75.7034,16900.0
2014-03-24 15:10:00,96.43,96.43,96.32,96.35,11100.0,75.6956,75.6956,75.6092,75.6328,11100.0
2014-03-24 15:15:00,96.35,96.4,96.32,96.4,14200.0,75.6328,75.672,75.6092,75.672,14200.0
2014-03-24 15:20:00,96.4,96.46,96.36,96.46,25600.0,75.672,75.7191,75.6406,75.7191,25600.0
2014-03-24 15:25:00,96.45,96.53,96.43,96.53,19900.0,75.7113,75.7741,75.6956,75.7741,19900.0
2014-03-24 15:30:00,96.55,96.72,96.55,96.7,20300.0,75.7898,75.9232,75.7898,75.9075,20300.0
2014-03-24 15:35:00,96.7,96.71,96.68,96.71,23600.0,75.9075,75.9154,75.8918,75.9154,23600.0
2014-03-24 15:40:00,96.7,96.75,96.69,96.75,47000.0,75.9075,75.9468,75.8997,75.9468,47000.0
2014-03-24 15:45:00,96.74,96.75,96.67,96.68,35000.0,75.9389,75.9468,75.884,75.8918,35000.0
2014-03-24 15:50:00,96.68,96.71,96.62,96.69,37300.0,75.8918,75.9154,75.8447,75.8997,37300.0
2014-03-24 15:55:00,96.68,96.68,96.5,96.54,64600.0,75.8918,75.8918,75.7505,75.7819,64600.0
2014-03-25 09:30:00,97.34,97.73,97.34,97.64,33300.0,76.4099,76.716,76.4099,76.6454,33300.0
2014-03-25 09:35:00,97.62,97.76,97.36,97.45,31700.0,76.6297,76.7396,76.4256,76.4962,31700.0
2014-03-25 09:40:00,97.45,97.72,97.42,97.57,37500.0,76.4962,76.7082,76.4727,76.5904,37500.0
2014-03-25 09:45:00,97.5,97.67,97.28,97.28,22600.0,76.5355,76.6689,76.3628,76.3628,22600.0
2014-03-25 09:50:00,97.22,97.51,97.22,97.41,14700.0,76.3157,76.5433,76.3157,76.4648,14700.0
2014-03-25 09:55:00,97.38,97.41,97.25,97.3,8200.0,76.4413,76.4648,76.3392,76.3785,8200.0
2014-03-25 10:00:00,97.35,97.5,97.16,97.28,15000.0,76.4177,76.5355,76.2686,76.3628,15000.0
2014-03-25 10:05:00,97.32,97.45,97.17,97.45,10700.0,76.3942,76.4962,76.2764,76.4962,10700.0
2014-03-25 10:10:00,97.45,97.5,97.33,97.38,12300.0,76.4962,76.5355,76.402,76.4413,12300.0
2014-03-25 10:15:00,97.35,97.38,97.25,97.34,5500.0,76.4177,76.4413,76.3392,76.4099,5500.0
2014-03-25 10:20:00,97.35,97.35,97.21,97.24,11500.0,76.4177,76.4177,76.3078,76.3314,11500.0
2014-03-25 10:25:00,97.23,97.34,97.2,97.34,10100.0,76.3235,76.4099,76.3,76.4099,10100.0
2014-03-25 10:30:00,97.38,97.47,97.31,97.37,12300.0,76.4413,76.5119,76.3863,76.4334,12300.0
2014-03-25 10:35:00,97.35,97.48,97.27,97.39,16800.0,76.4177,76.5198,76.3549,76.4491,16800.0
2014-03-25 10:40:00,97.41,97.57,97.4,97.5,12100.0,76.4648,76.5904,76.457,76.5355,12100.0
2014-03-25 10:45:00,97.51,97.58,97.37,97.37,15600.0,76.5433,76.5983,76.4334,76.4334,15600.0
2014-03-25 10:50:00,97.39,97.42,97.25,97.36,16300.0,76.4491,76.4727,76.3392,76.4256,16300.0
2014-03-25 10:55:00,97.34,97.38,97.19,97.29,9400.0,76.4099,76.4413,76.2921,76.3706,9400.0
2014-03-25 11:00:00,97.28,97.41,97.14,97.4,12000.0,76.3628,76.4648,76.2529,76.457,12000.0
2014-03-25 11:05:00,97.39,97.39,97.22,97.33,12700.0,76.4491,76.4491,76.3157,76.402,12700.0
2014-03-25 11:10:00,97.31,97.39,97.24,97.39,15800.0,76.3863,76.4491,76.3314,76.4491,15800.0
2014-03-25 11:15:00,97.4,97.57,97.3,97.56,17100.0,76.457,76.5904,76.3785,76.5826,17100.0
2014-03-25 11:20:00,97.54,97.64,97.53,97.63,16100.0,76.5669,76.6454,76.559,76.6375,16100.0
2014-03-25 11:25:00,97.63,97.63,97.45,97.53,12300.0,76.6375,76.6375,76.4962,76.559,12300.0
2014-03-25 11:30:00,97.53,97.55,97.46,97.48,11500.0,76.559,76.5747,76.5041,76.5198,11500.0
2014-03-25 11:35:00,97.48,97.62,97.39,97.55,14700.0,76.5198,76.6297,76.4491,76.5747,14700.0
2014-03-25 11:40:00,97.55,97.61,97.52,97.61,11300.0,76.5747,76.6218,76.5512,76.6218,11300.0
2014-03-25 11:45:00,97.6,97.6,97.49,97.52,19500.0,76.614,76.614,76.5276,76.5512,19500.0
2014-03-25 11:50:00,97.54,97.59,97.49,97.56,19500.0,76.5669,76.6061,76.5276,76.5826,19500.0
2014-03-25 11:55:00,97.54,97.67,97.51,97.65,22800.0,76.5669,76.6689,76.5433,76.6532,22800.0
2014-03-25 12:00:00,97.62,97.7,97.61,97.69,20100.0,76.6297,76.6925,76.6218,76.6846,20100.0
2014-03-25 12:05:00,97.67,97.77,97.63,97.74,13100.0,76.6689,76.7474,76.6375,76.7239,13100.0
2014-03-25 12:10:00,97.74,97.84,97.72,97.81,18400.0,76.7239,76.8024,76.7082,76.7788,18400.0
2014-03-25 12:15:00,97.82,97.88,97.8,97.81,12100.0,76.7867,76.8338,76.771,76.7788,12100.0
2014-03-25 12:20:00,97.8,97.81,97.66,97.68,11100.0,76.771,76.7788,76.6611,76.6768,11100.0
2014-03-25 12:25:00,97.65,97.68,97.52,97.6,26900.0,76.6532,76.6768,76.5512,76.614,26900.0
2014-03-25 12:30:00,97.58,97.73,97.52,97.73,17500.0,76.5983,76.716,76.5512,76.716,17500.0
2014-03-25 12:35:00,97.72,97.75,97.69,97.75,9900.0,76.7082,76.7317,76.6846,76.7317,9900.0
2014-03-25 12:40:00,97.76,97.77,97.62,97.62,7100.0,76.7396,76.7474,76.6297,76.6297,7100.0
2014-03-25 12:45:00,97.62,97.77,97.6,97.76,31000.0,76.6297,76.7474,76.614,76.7396,31000.0
2014-03-25 12:50:00,97.75,97.83,97.75,97.76,31600.0,76.7317,76.7945,76.7317,76.7396,31600.0
2014-03-25 12:55:00,97.77,97.88,97.76,97.76,30300.0,76.7474,76.8338,76.7396,76.7396,30300.0
2014-03-25 13:00:00,97.73,97.75,97.56,97.62,15100.0,76.716,76.7317,76.5826,76.6297,15100.0
2014-03-25 13:05:00,97.61,97.64,97.56,97.64,8800.0,76.6218,76.6454,76.5826,76.6454,8800.0
2014-03-25 13:10:00,97.63,97.63,97.57,97.58,9200.0,76.6375,76.6375,76.5904,76.5983,9200.0
2014-03-25 13:15:00,97.59,97.69,97.54,97.69,10200.0,76.6061,76.6846,76.5669,76.6846,10200.0
2014-03-25 13:20:00,97.71,97.86,97.7,97.81,14600.0,76.7003,76.8181,76.6925,76.7788,14600.0
2014-03-25 13:25:00,97.81,97.92,97.8,97.89,27600.0,76.7788,76.8652,76.771,76.8416,27600.0
2014-03-25 13:30:00,97.9,97.98,97.81,97.82,15400.0,76.8495,76.9123,76.7788,76.7867,15400.0
2014-03-25 13:35:00,97.81,97.92,97.78,97.89,15900.0,76.7788,76.8652,76.7553,76.8416,15900.0
2014-03-25 13:40:00,97.89,97.99,97.85,97.99,20100.0,76.8416,76.9201,76.8102,76.9201,20100.0
2014-03-25 13:45:00,97.99,98.03,97.98,97.98,27000.0,76.9201,76.9515,76.9123,76.9123,27000.0
2014-03-25 13:50:00,97.99,98.03,97.86,97.86,17500.0,76.9201,76.9515,76.8181,76.8181,17500.0
2014-03-25 13:55:00,97.84,97.96,97.83,97.9,16100.0,76.8024,76.8966,76.7945,76.8495,16100.0
2014-03-25 14:00:00,97.9,97.98,97.89,97.94,17100.0,76.8495,76.9123,76.8416,76.8809,17100.0
2014-03-25 14:05:00,97.92,97.94,97.87,97.9,15900.0,76.8652,76.8809,76.8259,76.8495,15900.0
2014-03-25 14:10:00,97.89,97.95,97.84,97.84,13700.0,76.8416,76.8887,76.8024,76.8024,13700.0
2014-03-25 14:15:00,97.84,97.84,97.7,97.7,13700.0,76.8024,76.8024,76.6925,76.6925,13700.0
2014-03-25 14:20:00,97.68,97.7,97.61,97.68,11400.0,76.6768,76.6925,76.6218,76.6768,11400.0
2014-03-25 14:25:00,97.69,97.71,97.63,97.63,12100.0,76.6846,76.7003,76.6375,76.6375,12100.0
2014-03-25 14:30:00,97.64,97.67,97.62,97.66,12200.0,76.6454,76.6689,76.6297,76.6611,12200.0
2014-03-25 14:35:00,97.66,97.71,97.61,97.66,11500.0,76.6611,76.7003,76.6218,76.6611,11500.0
2014-03-25 14:40:00,97.66,97.69,97.6,97.61,13700.0,76.6611,76.6846,76.614,76.6218,13700.0
2014-03-25 14:45:00,97.6,97.65,97.6,97.61,10000.0,76.614,76.6532,76.614,76.6218,10000.0
2014-03-25 14:50:00,97.62,97.65,97.6,97.62,14000.0,76.6297,76.6532,76.614,76.6297,14000.0
2014-03-25 14:55:00,97.62,97.65,97.59,97.63,18600.0,76.6297,76.6532,76.6061,76.6375,18600.0
2014-03-25 15:00:00,97.64,97.67,97.6,97.66,17700.0,76.6454,76.6689,76.614,76.6611,17700.0
2014-03-25 15:05:00,97.67,97.7,97.63,97.65,23800.0,76.6689,76.6925,76.6375,76.6532,23800.0
2014-03-25 15:10:00,97.66,97.66,97.57,97.64,36000.0,76.6611,76.6611,76.5904,76.6454,36000.0
2014-03-25 15:15:00,97.64,97.69,97.57,97.68,50200.0,76.6454,76.6846,76.5904,76.6768,50200.0
2014-03-25 15:20:00,97.68,97.69,97.57,97.62,50700.0,76.6768,76.6846,76.5904,76.6297,50700.0
2014-03-25 15:25:00,97.62,97.65,97.54,97.63,40800.0,76.6297,76.6532,76.5669,76.6375,40800.0
2014-03-25 15:30:00,97.64,97.68,97.51,97.51,63300.0,76.6454,76.6768,76.5433,76.5433,63300.0
2014-03-25 15:35:00,97.51,97.63,97.51,97.55,28800.0,76.5433,76.6375,76.5433,76.5747,28800.0
2014-03-25 15:40:00,97.55,97.57,97.52,97.52,29000.0,76.5747,76.5904,76.5512,76.5512,29000.0
2014-03-25 15:45:00,97.52,97.52,97.35,97.36,82700.0,76.5512,76.5512,76.4177,76.4256,82700.0
2014-03-25 15:50:00,97.36,97.5,97.33,97.44,71000.0,76.4256,76.5355,76.402,76.4884,71000.0
2014-03-25 15:55:00,97.44,97.45,97.34,97.39,88000.0,76.4884,76.4962,76.4099,76.4491,88000.0
2014-03-26 09:30:00,97.64,98.09,97.64,97.82,36100.0,76.6454,76.9986,76.6454,76.7867,36100.0
2014-03-26 09:35:00,97.87,97.88,97.64,97.72,9700.0,76.8259,76.8338,76.6454,76.7082,9700.0
2014-03-26 09:40:00,97.71,97.74,97.58,97.7,8900.0,76.7003,76.7239,76.5983,76.6925,8900.0
2014-03-26 09:45:00,97.7,97.7,97.41,97.55,31500.0,76.6925,76.6925,76.4648,76.5747,31500.0
2014-03-26 09:50:00,97.59,97.65,97.41,97.53,17200.0,76.6061,76.6532,76.4648,76.559,17200.0
2014-03-26 09:55:00,97.5,97.54,97.3,97.36,22800.0,76.5355,76.5669,76.3785,76.4256,22800.0
2014-03-26 10:00:00,97.36,97.54,97.35,97.53,25100.0,76.4256,76.5669,76.4177,76.559,25100.0
2014-03-26 10:05:00,97.48,97.63,97.45,97.61,10300.0,76.5198,76.6375,76.4962,76.6218,10300.0
2014-03-26 10:10:00,97.58,97.66,97.51,97.53,8300.0,76.5983,76.6611,76.5433,76.559,8300.0
2014-03-26 10:15:00,97.55,97.57,97.44,97.5,11000.0,76.5747,76.5904,76.4884,76.5355,11000.0
2014-03-26 10:20:00,97.49,97.57,97.35,97.39,20700.0,76.5276,76.5904,76.4177,76.4491,20700.0
2014-03-26 10:25:00,97.34,97.38,97.24,97.31,27600.0,76.4099,76.4413,76.3314,76.3863,27600.0
2014-03-26 10:30:00,97.27,97.31,97.25,97.31,18500.0,76.3549,76.3863,76.3392,76.3863,18500.0
2014-03-26 10:35:00,97.28,97.51,97.27,97.46,12800.0,76.3628,76.5433,76.3549,76.5041,12800.0
2014-03-26 10:40:00,97.46,97.51,97.4,97.4,6500.0,76.5041,76.5433,76.457,76.457,6500.0
2014-03-26 10:45:00,97.38,97.55,97.38,97.47,11900.0,76.4413,76.5747,76.4413,76.5119,11900.0
2014-03-26 10:50:00,97.46,97.55,97.37,97.37,10800.0,76.5041,76.5747,76.4334,76.4334,10800.0
2014-03-26 10:55:00,97.35,97.52,97.35,97.41,10400.0,76.4177,76.5512,76.4177,76.4648,10400.0
2014-03-26 11:00:00,97.41,97.51,97.41,97.49,9000.0,76.4648,76.5433,76.4648,76.5276,9000.0
2014-03-26 11:05:00,97.49,97.49,97.38,97.41,5400.0,76.5276,76.5276,76.4413,76.4648,5400.0
2014-03-26 11:10:00,97.42,97.5,97.42,97.43,10000.0,76.4727,76.5355,76.4727,76.4805,10000.0
2014-03-26 11:15:00,97.41,97.42,97.31,97.36,13300.0,76.4648,76.4727,76.3863,76.4256,13300.0
2014-03-26 11:20:00,97.39,97.54,97.39,97.42,8100.0,76.4491,76.5669,76.4491,76.4727,8100.0
2014-03-26 11:25:00,97.46,97.46,97.39,97.4,6900.0,76.5041,76.5041,76.4491,76.457,6900.0
2014-03-26 11:30:00,97.41,97.41,97.33,97.34,9200.0,76.4648,76.4648,76.402,76.4099,9200.0
2014-03-26 11:35:00,97.35,97.36,97.31,97.32,7300.0,76.4177,76.4256,76.3863,76.3942,7300.0
2014-03-26 11:40:00,97.3,97.3,97.15,97.17,12300.0,76.3785,76.3785,76.2607,76.2764,12300.0
2014-03-26 11:45:00,97.17,97.17,97.08,97.08,13100.0,76.2764,76.2764,76.2058,76.2058,13100.0
2014-03-26 11:50:00,97.1,97.18,97.09,97.12,26400.0,76.2215,76.2843,76.2136,76.2372,26400.0
2014-03-26 11:55:00,97.12,97.17,97.06,97.12,10700.0,76.2372,76.2764,76.1901,76.2372,10700.0
2014-03-26 12:00:00,97.12,97.14,97.06,97.07,7500.0,76.2372,76.2529,76.1901,76.1979,7500.0
2014-03-26 12:05:00,97.07,97.16,97.03,97.14,7100.0,76.1979,76.2686,76.1665,76.2529,7100.0
2014-03-26 12:10:00,97.11,97.11,97.05,97.08,3800.0,76.2293,76.2293,76.1822,76.2058,3800.0
2014-03-26 12:15:00,97.08,97.11,97.01,97.01,5800.0,76.2058,76.2293,76.1508,76.1508,5800.0
2014-03-26 12:20:00,97.0,97.08,96.97,97.06,6600.0,76.143,76.2058,76.1194,76.1901,6600.0
2014-03-26 12:25:00,97.06,97.06,96.97,97.02,7700.0,76.1901,76.1901,76.1194,76.1587,7700.0
2014-03-26 12:30:00,97.0,97.12,96.95,97.09,8100.0,76.143,76.2372,76.1037,76.2136,8100.0
2014-03-26 12:35:00,97.11,97.2,97.07,97.12,23400.0,76.2293,76.3,76.1979,76.2372,23400.0
2014-03-26 12:40:00,97.11,97.17,97.07,97.07,5000.0,76.2293,76.2764,76.1979,76.1979,5000.0
2014-03-26 12:45:00,97.07,97.08,96.99,97.06,6300.0,76.1979,76.2058,76.1351,76.1901,6300.0
2014-03-26 12:50:00,97.02,97.11,97.02,97.04,4600.0,76.1587,76.2293,76.1587,76.1744,4600.0
2014-03-26 12:55:00,97.03,97.07,97.02,97.02,3100.0,76.1665,76.1979,76.1587,76.1587,3100.0
2014-03-26 13:00:00,97.02,97.08,97.01,97.04,5800.0,76.1587,76.2058,76.1508,76.1744,5800.0
2014-03-26 13:05:00,97.0,97.03,96.93,97.03,6100.0,76.143,76.1665,76.088,76.1665,6100.0
2014-03-26 13:10:00,97.0,97.09,97.0,97.06,6800.0,76.143,76.2136,76.143,76.1901,6800.0
2014-03-26 13:15:00,97.06,97.07,97.01,97.07,8300.0,76.1901,76.1979,76.1508,76.1979,8300.0
2014-03-26 13:20:00,97.06,97.08,97.0,97.0,4800.0,76.1901,76.2058,76.143,76.143,4800.0
2014-03-26 13:25:00,96.99,97.01,96.83,96.83,6500.0,76.1351,76.1508,76.0096,76.0096,6500.0
2014-03-26 13:30:00,96.75,96.77,96.63,96.75,10500.0,75.9468,75.9625,75.8526,75.9468,10500.0
2014-03-26 13:35:00,96.72,96.74,96.66,96.74,5600.0,75.9232,75.9389,75.8761,75.9389,5600.0
2014-03-26 13:40:00,96.71,96.71,96.54,96.62,8100.0,75.9154,75.9154,75.7819,75.8447,8100.0
2014-03-26 13:45:00,96.62,96.64,96.48,96.55,9000.0,75.8447,75.8604,75.7348,75.7898,9000.0
2014-03-26 13:50:00,96.57,96.58,96.46,96.49,6800.0,75.8055,75.8133,75.7191,75.7427,6800.0
2014-03-26 13:55:00,96.52,96.68,96.48,96.6,9600.0,75.7662,75.8918,75.7348,75.829,9600.0
2014-03-26 14:00:00,96.6,96.67,96.54,96.61,10100.0,75.829,75.884,75.7819,75.8369,10100.0
2014-03-26 14:05:00,96.57,96.65,96.54,96.65,6700.0,75.8055,75.8683,75.7819,75.8683,6700.0
2014-03-26 14:10:00,96.65,96.65,96.46,96.5,8600.0,75.8683,75.8683,75.7191,75.7505,8600.0
2014-03-26 14:15:00,96.49,96.58,96.42,96.47,11800.0,75.7427,75.8133,75.6877,75.727,11800.0
2014-03-26 14:20:00,96.48,96.6,96.47,96.53,4600.0,75.7348,75.829,75.727,75.7741,4600.0
2014-03-26 14:25:00,96.5,96.66,96.5,96.62,10700.0,75.7505,75.8761,75.7505,75.8447,10700.0
2014-03-26 14:30:00,96.63,96.63,96.5,96.53,13200.0,75.8526,75.8526,75.7505,75.7741,13200.0
2014-03-26 14:35:00,96.55,96.57,96.5,96.51,6900.0,75.7898,75.8055,75.7505,75.7584,6900.0
2014-03-26 14:40:00,96.52,96.67,96.52,96.63,10400.0,75.7662,75.884,75.7662,75.8526,10400.0
2014-03-26 14:45:00,96.63,96.72,96.63,96.66,5800.0,75.8526,75.9232,75.8526,75.8761,5800.0
2014-03-26 14:50:00,96.66,96.71,96.63,96.71,16200.0,75.8761,75.9154,75.8526,75.9154,16200.0
2014-03-26 14:55:00,96.72,96.78,96.66,96.66,8500.0,75.9232,75.9703,75.8761,75.8761,8500.0
2014-03-26 15:00:00,96.68,96.73,96.58,96.62,18900.0,75.8918,75.9311,75.8133,75.8447,18900.0
2014-03-26 15:05:00,96.64,96.66,96.6,96.61,11000.0,75.8604,75.8761,75.829,75.8369,11000.0
2014-03-26 15:10:00,96.59,96.61,96.53,96.56,7400.0,75.8212,75.8369,75.7741,75.7976,7400.0
2014-03-26 15:15:00,96.56,96.65,96.5,96.56,16900.0,75.7976,75.8683,75.7505,75.7976,16900.0
2014-03-26 15:20:00,96.55,96.56,96.46,96.5,10800.0,75.7898,75.7976,75.7191,75.7505,10800.0
2014-03-26 15:25:00,96.51,96.52,96.39,96.4,19800.0,75.7584,75.7662,75.6642,75.672,19800.0
2014-03-26 15:30:00,96.38,96.51,96.38,96.51,14000.0,75.6563,75.7584,75.6563,75.7584,14000.0
2014-03-26 15:35:00,96.51,96.52,96.4,96.42,16100.0,75.7584,75.7662,75.672,75.6877,16100.0
2014-03-26 15:40:00,96.43,96.43,96.3,96.32,32100.0,75.6956,75.6956,75.5935,75.6092,32100.0
2014-03-26 15:45:00,96.33,96.34,96.16,96.17,33700.0,75.6171,75.6249,75.4836,75.4915,33700.0
2014-03-26 15:50:00,96.17,96.18,96.08,96.18,64900.0,75.4915,75.4993,75.4208,75.4993,64900.0
2014-03-26 15:55:00,96.18,96.22,96.02,96.06,97900.0,75.4993,75.5307,75.3737,75.4051,97900.0
2014-03-27 09:30:00,95.91,96.31,95.75,96.03,25500.0,75.2874,75.6014,75.1618,75.3816,25500.0
2014-03-27 09:35:00,95.94,96.01,95.71,95.78,41100.0,75.3109,75.3659,75.1304,75.1853,41100.0
2014-03-27 09:40:00,95.79,95.92,95.71,95.8,17400.0,75.1932,75.2952,75.1304,75.201,17400.0
2014-03-27 09:45:00,95.75,95.85,95.64,95.68,12200.0,75.1618,75.2403,75.0754,75.1068,12200.0
2014-03-27 09:50:00,95.68,95.97,95.64,95.97,10000.0,75.1068,75.3345,75.0754,75.3345,10000.0
2014-03-27 09:55:00,95.92,96.06,95.83,95.95,5800.0,75.2952,75.4051,75.2246,75.3188,5800.0
2014-03-27 10:00:00,95.94,95.94,95.77,95.87,9900.0,75.3109,75.3109,75.1775,75.256,9900.0
2014-03-27 10:05:00,95.94,95.99,95.85,95.99,14400.0,75.3109,75.3502,75.2403,75.3502,14400.0
2014-03-27 10:10:00,95.95,96.04,95.84,95.88,48100.0,75.3188,75.3894,75.2324,75.2638,48100.0
2014-03-27 10:15:00,95.88,95.95,95.76,95.91,19900.0,75.2638,75.3188,75.1696,75.2874,19900.0
2014-03-27 10:20:00,95.94,96.12,95.94,95.94,10200.0,75.3109,75.4522,75.3109,75.3109,10200.0
2014-03-27 10:25:00,95.94,96.1,95.94,96.04,44800.0,75.3109,75.4365,75.3109,75.3894,44800.0
2014-03-27 10:30:00,96.04,96.19,96.0,96.15,25300.0,75.3894,75.5072,75.358,75.4758,25300.0
2014-03-27 10:35:00,96.19,96.34,96.19,96.26,9700.0,75.5072,75.6249,75.5072,75.5621,9700.0
2014-03-27 10:40:00,96.23,96.34,96.23,96.29,12300.0,75.5386,75.6249,75.5386,75.5857,12300.0
2014-03-27 10:45:00,96.28,96.35,96.24,96.32,11800.0,75.5778,75.6328,75.5464,75.6092,11800.0
2014-03-27 10:50:00,96.33,96.33,96.14,96.21,8300.0,75.6171,75.6171,75.4679,75.5229,8300.0
2014-03-27 10:55:00,96.22,96.25,96.17,96.21,9400.0,75.5307,75.5543,75.4915,75.5229,9400.0
2014-03-27 11:00:00,96.24,96.25,96.05,96.05,16900.0,75.5464,75.5543,75.3973,75.3973,16900.0
2014-03-27 11:05:00,96.06,96.12,95.89,95.92,8000.0,75.4051,75.4522,75.2717,75.2952,8000.0
2014-03-27 11:10:00,95.94,95.99,95.84,95.88,5000.0,75.3109,75.3502,75.2324,75.2638,5000.0
2014-03-27 11:15:00,95.91,95.95,95.88,95.95,2400.0,75.2874,75.3188,75.2638,75.3188,2400.0
2014-03-27 11:20:00,95.92,96.0,95.85,95.96,7200.0,75.2952,75.358,75.2403,75.3266,7200.0
2014-03-27 11:25:00,96.0,96.01,95.85,95.87,5500.0,75.358,75.3659,75.2403,75.256,5500.0
2014-03-27 11:30:00,95.83,95.85,95.66,95.67,8200.0,75.2246,75.2403,75.0911,75.099,8200.0
2014-03-27 11:35:00,95.68,95.85,95.68,95.8,5400.0,75.1068,75.2403,75.1068,75.201,5400.0
2014-03-27 11:40:00,95.76,95.76,95.62,95.72,3600.0,75.1696,75.1696,75.0597,75.1382,3600.0
2014-03-27 11:45:00,95.69,95.75,95.55,95.7,10600.0,75.1147,75.1618,75.0048,75.1225,10600.0
2014-03-27 11:50:00,95.73,95.75,95.62,95.64,15800.0,75.1461,75.1618,75.0597,75.0754,15800.0
2014-03-27 11:55:00,95.64,95.79,95.61,95.78,9300.0,75.0754,75.1932,75.0519,75.1853,9300.0
2014-03-27 12:00:00,95.81,95.83,95.71,95.76,15400.0,75.2089,75.2246,75.1304,75.1696,15400.0
2014-03-27 12:05:00,95.75,95.75,95.6,95.6,7000.0,75.1618,75.1618,75.044,75.044,7000.0
2014-03-27 12:10:00,95.65,95.75,95.64,95.74,3800.0,75.0833,75.1618,75.0754,75.1539,3800.0
2014-03-27 12:15:00,95.76,95.88,95.72,95.74,4700.0,75.1696,75.2638,75.1382,75.1539,4700.0
2014-03-27 12:20:00,95.73,95.83,95.72,95.76,6100.0,75.1461,75.2246,75.1382,75.1696,6100.0
2014-03-27 12:25:00,95.77,95.86,95.77,95.86,3100.0,75.1775,75.2481,75.1775,75.2481,3100.0
2014-03-27 12:30:00,95.87,95.92,95.79,95.81,4300.0,75.256,75.2952,75.1932,75.2089,4300.0
2014-03-27 12:35:00,95.86,95.91,95.81,95.9,3000.0,75.2481,75.2874,75.2089,75.2795,3000.0
2014-03-27 12:40:00,95.93,95.93,95.78,95.8,4100.0,75.3031,75.3031,75.1853,75.201,4100.0
2014-03-27 12:45:00,95.83,95.91,95.81,95.88,4500.0,75.2246,75.2874,75.2089,75.2638,4500.0
2014-03-27 12:50:00,95.87,95.92,95.72,95.75,10000.0,75.256,75.2952,75.1382,75.1618,10000.0
2014-03-27 12:55:00,95.76,95.81,95.72,95.79,12800.0,75.1696,75.2089,75.1382,75.1932,12800.0
2014-03-27 13:00:00,95.76,95.8,95.71,95.74,13500.0,75.1696,75.201,75.1304,75.1539,13500.0
2014-03-27 13:05:00,95.75,95.75,95.65,95.65,18700.0,75.1618,75.1618,75.0833,75.0833,18700.0
2014-03-27 13:10:00,95.65,95.69,95.6,95.62,8800.0,75.0833,75.1147,75.044,75.0597,8800.0
2014-03-27 13:15:00,95.6,95.6,95.46,95.46,24100.0,75.044,75.044,74.9341,74.9341,24100.0
2014-03-27 13:20:00,95.45,95.47,95.37,95.47,25700.0,74.9263,74.942,74.8635,74.942,25700.0
2014-03-27 13:25:00,95.53,95.61,95.47,95.56,8400.0,74.9891,75.0519,74.942,75.0126,8400.0
2014-03-27 13:30:00,95.6,95.63,95.46,95.47,5700.0,75.044,75.0676,74.9341,74.942,5700.0
2014-03-27 13:35:00,95.48,95.48,95.37,95.37,7300.0,74.9498,74.9498,74.8635,74.8635,7300.0
2014-03-27 13:40:00,95.39,95.46,95.36,95.36,10600.0,74.8792,74.9341,74.8556,74.8556,10600.0
2014-03-27 13:45:00,95.36,95.36,95.23,95.24,13200.0,74.8556,74.8556,74.7536,74.7614,13200.0
2014-03-27 13:50:00,95.23,95.44,95.21,95.43,10700.0,74.7536,74.9184,74.7379,74.9106,10700.0
2014-03-27 13:55:00,95.45,95.45,95.34,95.38,4900.0,74.9263,74.9263,74.8399,74.8713,4900.0
2014-03-27 14:00:00,95.4,95.43,95.22,95.23,6900.0,74.887,74.9106,74.7457,74.7536,6900.0
2014-03-27 14:05:00,95.22,95.3,95.18,95.25,9300.0,74.7457,74.8085,74.7143,74.7693,9300.0
2014-03-27 14:10:00,95.28,95.38,95.28,95.38,8600.0,74.7928,74.8713,74.7928,74.8713,8600.0
2014-03-27 14:15:00,95.39,95.39,95.27,95.3,17700.0,74.8792,74.8792,74.785,74.8085,17700.0
2014-03-27 14:20:00,95.31,95.37,95.28,95.32,4600.0,74.8164,74.8635,74.7928,74.8242,4600.0
2014-03-27 14:25:00,95.35,95.39,95.31,95.34,5400.0,74.8478,74.8792,74.8164,74.8399,5400.0
2014-03-27 14:30:00,95.36,95.37,95.26,95.31,8000.0,74.8556,74.8635,74.7771,74.8164,8000.0
2014-03-27 14:35:00,95.32,95.35,95.2,95.27,12300.0,74.8242,74.8478,74.73,74.785,12300.0
2014-03-27 14:40:00,95.27,95.36,95.25,95.31,5600.0,74.785,74.8556,74.7693,74.8164,5600.0
2014-03-27 14:45:00,95.31,95.35,95.25,95.33,6100.0,74.8164,74.8478,74.7693,74.8321,6100.0
2014-03-27 14:50:00,95.32,95.32,95.2,95.22,7600.0,74.8242,74.8242,74.73,74.7457,7600.0
2014-03-27 14:55:00,95.22,95.3,95.22,95.28,7300.0,74.7457,74.8085,74.7457,74.7928,7300.0
2014-03-27 15:00:00,95.28,95.32,95.24,95.28,5800.0,74.7928,74.8242,74.7614,74.7928,5800.0
2014-03-27 15:05:00,95.27,95.28,95.22,95.27,9900.0,74.785,74.7928,74.7457,74.785,9900.0
2014-03-27 15:10:00,95.28,95.38,95.23,95.33,89100.0,74.7928,74.8713,74.7536,74.8321,89100.0
2014-03-27 15:15:00,95.35,95.42,95.24,95.26,19700.0,74.8478,74.9027,74.7614,74.7771,19700.0
2014-03-27 15:20:00,95.27,95.35,95.27,95.35,11400.0,74.785,74.8478,74.785,74.8478,11400.0
2014-03-27 15:25:00,95.34,95.42,95.31,95.34,20300.0,74.8399,74.9027,74.8164,74.8399,20300.0
2014-03-27 15:30:00,95.34,95.35,95.26,95.31,14500.0,74.8399,74.8478,74.7771,74.8164,14500.0
2014-03-27 15:35:00,95.31,95.35,95.24,95.31,16200.0,74.8164,74.8478,74.7614,74.8164,16200.0
2014-03-27 15:40:00,95.34,95.34,95.23,95.26,15600.0,74.8399,74.8399,74.7536,74.7771,15600.0
2014-03-27 15:45:00,95.28,95.28,95.22,95.24,22800.0,74.7928,74.7928,74.7457,74.7614,22800.0
2014-03-27 15:50:00,95.23,95.31,95.23,95.29,26100.0,74.7536,74.8164,74.7536,74.8007,26100.0
2014-03-27 15:55:00,95.29,95.29,95.18,95.26,43500.0,74.8007,74.8007,74.7143,74.7771,43500.0
2014-03-28 09:30:00,95.69,95.75,95.43,95.64,74500.0,75.1147,75.1618,74.9106,75.0754,74500.0
2014-03-28 09:35:00,95.65,96.01,95.65,95.99,28800.0,75.0833,75.3659,75.0833,75.3502,28800.0
2014-03-28 09:40:00,96.0,96.16,95.97,96.13,11300.0,75.358,75.4836,75.3345,75.4601,11300.0
2014-03-28 09:45:00,96.16,96.27,96.1,96.25,15600.0,75.4836,75.57,75.4365,75.5543,15600.0
2014-03-28 09:50:00,96.22,96.26,96.12,96.15,18400.0,75.5307,75.5621,75.4522,75.4758,18400.0
2014-03-28 09:55:00,96.15,96.5,96.14,96.5,11100.0,75.4758,75.7505,75.4679,75.7505,11100.0
2014-03-28 10:00:00,96.49,96.84,96.49,96.65,20100.0,75.7427,76.0174,75.7427,75.8683,20100.0
2014-03-28 10:05:00,96.63,96.76,96.57,96.66,13800.0,75.8526,75.9546,75.8055,75.8761,13800.0
2014-03-28 10:10:00,96.63,96.66,96.57,96.57,4800.0,75.8526,75.8761,75.8055,75.8055,4800.0
2014-03-28 10:15:00,96.58,96.61,96.49,96.54,21400.0,75.8133,75.8369,75.7427,75.7819,21400.0
2014-03-28 10:20:00,96.51,96.52,96.39,96.42,3700.0,75.7584,75.7662,75.6642,75.6877,3700.0
2014-03-28 10:25:00,96.49,96.49,96.41,96.45,4000.0,75.7427,75.7427,75.6799,75.7113,4000.0
2014-03-28 10:30:00,96.45,96.56,96.38,96.42,5400.0,75.7113,75.7976,75.6563,75.6877,5400.0
2014-03-28 10:35:00,96.41,96.57,96.39,96.48,18400.0,75.6799,75.8055,75.6642,75.7348,18400.0
2014-03-28 10:40:00,96.46,96.51,96.36,96.38,40100.0,75.7191,75.7584,75.6406,75.6563,40100.0
2014-03-28 10:45:00,96.37,96.37,96.28,96.31,7800.0,75.6485,75.6485,75.5778,75.6014,7800.0
2014-03-28 10:50:00,96.29,96.52,96.27,96.46,7000.0,75.5857,75.7662,75.57,75.7191,7000.0
2014-03-28 10:55:00,96.44,96.5,96.39,96.43,6800.0,75.7034,75.7505,75.6642,75.6956,6800.0
2014-03-28 11:00:00,96.46,96.48,96.32,96.32,9800.0,75.7191,75.7348,75.6092,75.6092,9800.0
2014-03-28 11:05:00,96.32,96.34,96.19,96.19,3800.0,75.6092,75.6249,75.5072,75.5072,3800.0
2014-03-28 11:10:00,96.21,96.34,96.2,96.29,2600.0,75.5229,75.6249,75.515,75.5857,2600.0
2014-03-28 11:15:00,96.27,96.32,96.17,96.28,3800.0,75.57,75.6092,75.4915,75.5778,3800.0
2014-03-28 11:20:00,96.28,96.28,96.18,96.21,8100.0,75.5778,75.5778,75.4993,75.5229,8100.0
2014-03-28 11:25:00,96.23,96.26,96.17,96.21,12600.0,75.5386,75.5621,75.4915,75.5229,12600.0
2014-03-28 11:30:00,96.2,96.23,96.08,96.09,4100.0,75.515,75.5386,75.4208,75.4287,4100.0
2014-03-28 11:35:00,96.09,96.09,95.97,95.97,6100.0,75.4287,75.4287,75.3345,75.3345,6100.0
2014-03-28 11:40:00,95.97,96.13,95.95,96.08,12400.0,75.3345,75.4601,75.3188,75.4208,12400.0
2014-03-28 11:45:00,96.07,96.09,95.94,96.09,43100.0,75.413,75.4287,75.3109,75.4287,43100.0
2014-03-28 11:50:00,96.1,96.1,96.07,96.09,3800.0,75.4365,75.4365,75.413,75.4287,3800.0
2014-03-28 11:55:00,96.1,96.24,96.09,96.18,4100.0,75.4365,75.5464,75.4287,75.4993,4100.0
2014-03-28 12:00:00,96.21,96.24,96.16,96.16,1600.0,75.5229,75.5464,75.4836,75.4836,1600.0
2014-03-28 12:05:00,96.16,96.32,96.13,96.28,7500.0,75.4836,75.6092,75.4601,75.5778,7500.0
2014-03-28 12:10:00,96.29,96.39,96.29,96.36,5100.0,75.5857,75.6642,75.5857,75.6406,5100.0
2014-03-28 12:15:00,96.37,96.45,96.34,96.45,4400.0,75.6485,75.7113,75.6249,75.7113,4400.0
2014-03-28 12:20:00,96.43,96.47,96.36,96.45,5100.0,75.6956,75.727,75.6406,75.7113,5100.0
2014-03-28 12:25:00,96.45,96.45,96.28,96.28,4600.0,75.7113,75.7113,75.5778,75.5778,4600.0
2014-03-28 12:30:00,96.29,96.4,96.29,96.4,5900.0,75.5857,75.672,75.5857,75.672,5900.0
2014-03-28 12:35:00,96.38,96.41,96.27,96.32,3200.0,75.6563,75.6799,75.57,75.6092,3200.0
2014-03-28 12:40:00,96.31,96.35,96.31,96.33,3000.0,75.6014,75.6328,75.6014,75.6171,3000.0
2014-03-28 12:45:00,96.34,96.35,96.31,96.32,3300.0,75.6249,75.6328,75.6014,75.6092,3300.0
2014-03-28 12:50:00,96.31,96.35,96.29,96.34,3600.0,75.6014,75.6328,75.5857,75.6249,3600.0
2014-03-28 12:55:00,96.35,96.4,96.33,96.39,3300.0,75.6328,75.672,75.6171,75.6642,3300.0
2014-03-28 13:00:00,96.39,96.39,96.34,96.34,4100.0,75.6642,75.6642,75.6249,75.6249,4100.0
2014-03-28 13:05:00,96.34,96.38,96.31,96.32,4300.0,75.6249,75.6563,75.6014,75.6092,4300.0
2014-03-28 13:10:00,96.33,96.33,96.25,96.28,5400.0,75.6171,75.6171,75.5543,75.5778,5400.0
2014-03-28 13:15:00,96.25,96.31,96.21,96.29,6900.0,75.5543,75.6014,75.5229,75.5857,6900.0
2014-03-28 13:20:00,96.23,96.34,96.22,96.32,3600.0,75.5386,75.6249,75.5307,75.6092,3600.0
2014-03-28 13:25:00,96.34,96.37,96.27,96.27,4800.0,75.6249,75.6485,75.57,75.57,4800.0
2014-03-28 13:30:00,96.31,96.33,96.19,96.25,6200.0,75.6014,75.6171,75.5072,75.5543,6200.0
2014-03-28 13:35:00,96.23,96.35,96.23,96.32,8700.0,75.5386,75.6328,75.5386,75.6092,8700.0
2014-03-28 13:40:00,96.29,96.34,96.26,96.31,6300.0,75.5857,75.6249,75.5621,75.6014,6300.0
2014-03-28 13:45:00,96.3,96.31,96.26,96.29,6800.0,75.5935,75.6014,75.5621,75.5857,6800.0
2014-03-28 13:50:00,96.3,96.35,96.28,96.28,5600.0,75.5935,75.6328,75.5778,75.5778,5600.0
2014-03-28 13:55:00,96.28,96.32,96.24,96.32,4200.0,75.5778,75.6092,75.5464,75.6092,4200.0
2014-03-28 14:00:00,96.29,96.34,96.24,96.27,8100.0,75.5857,75.6249,75.5464,75.57,8100.0
2014-03-28 14:05:00,96.29,96.29,96.14,96.19,13300.0,75.5857,75.5857,75.4679,75.5072,13300.0
2014-03-28 14:10:00,96.2,96.23,96.17,96.22,6200.0,75.515,75.5386,75.4915,75.5307,6200.0
2014-03-28 14:15:00,96.22,96.22,96.09,96.12,8200.0,75.5307,75.5307,75.4287,75.4522,8200.0
2014-03-28 14:20:00,96.14,96.27,96.14,96.22,8300.0,75.4679,75.57,75.4679,75.5307,8300.0
2014-03-28 14:25:00,96.2,96.25,96.16,96.23,4400.0,75.515,75.5543,75.4836,75.5386,4400.0
2014-03-28 14:30:00,96.2,96.26,96.16,96.22,4600.0,75.515,75.5621,75.4836,75.5307,4600.0
2014-03-28 14:35:00,96.2,96.22,96.1,96.11,11300.0,75.515,75.5307,75.4365,75.4444,11300.0
2014-03-28 14:40:00,96.13,96.18,96.04,96.09,6800.0,75.4601,75.4993,75.3894,75.4287,6800.0
2014-03-28 14:45:00,96.08,96.16,96.05,96.14,17200.0,75.4208,75.4836,75.3973,75.4679,17200.0
2014-03-28 14:50:00,96.16,96.29,96.16,96.28,10200.0,75.4836,75.5857,75.4836,75.5778,10200.0
2014-03-28 14:55:00,96.29,96.29,96.2,96.26,7300.0,75.5857,75.5857,75.515,75.5621,7300.0
2014-03-28 15:00:00,96.28,96.31,96.24,96.24,11500.0,75.5778,75.6014,75.5464,75.5464,11500.0
2014-03-28 15:05:00,96.28,96.3,96.17,96.2,7000.0,75.5778,75.5935,75.4915,75.515,7000.0
2014-03-28 15:10:00,96.21,96.26,96.18,96.2,8800.0,75.5229,75.5621,75.4993,75.515,8800.0
2014-03-28 15:15:00,96.19,96.29,96.18,96.25,16800.0,75.5072,75.5857,75.4993,75.5543,16800.0
2014-03-28 15:20:00,96.26,96.28,96.17,96.23,16000.0,75.5621,75.5778,75.4915,75.5386,16000.0
2014-03-28 15:25:00,96.23,96.28,96.22,96.28,12700.0,75.5386,75.5778,75.5307,75.5778,12700.0
2014-03-28 15:30:00,96.27,96.3,96.22,96.26,14300.0,75.57,75.5935,75.5307,75.5621,14300.0
2014-03-28 15:35:00,96.27,96.29,96.24,96.25,16600.0,75.57,75.5857,75.5464,75.5543,16600.0
2014-03-28 15:40:00,96.25,96.34,96.25,96.27,21500.0,75.5543,75.6249,75.5543,75.57,21500.0
2014-03-28 15:45:00,96.29,96.33,96.19,96.22,28500.0,75.5857,75.6171,75.5072,75.5307,28500.0
2014-03-28 15:50:00,96.24,96.27,96.22,96.24,29100.0,75.5464,75.57,75.5307,75.5464,29100.0
2014-03-28 15:55:00,96.25,96.34,96.24,96.31,112000.0,75.5543,75.6249,75.5464,75.6014,112000.0
2014-03-31 09:30:00,96.82,97.46,96.81,97.14,32500.0,76.0017,76.5041,75.9939,76.2529,32500.0
2014-03-31 09:35:00,97.11,97.43,96.89,97.38,6400.0,76.2293,76.4805,76.0566,76.4413,6400.0
2014-03-31 09:40:00,97.43,97.43,96.98,97.07,5100.0,76.4805,76.4805,76.1273,76.1979,5100.0
2014-03-31 09:45:00,97.02,97.36,97.02,97.11,29000.0,76.1587,76.4256,76.1587,76.2293,29000.0
2014-03-31 09:50:00,97.11,97.2,96.98,97.14,38100.0,76.2293,76.3,76.1273,76.2529,38100.0
2014-03-31 09:55:00,97.15,97.33,97.07,97.14,15200.0,76.2607,76.402,76.1979,76.2529,15200.0
2014-03-31 10:00:00,97.15,97.24,97.08,97.09,20200.0,76.2607,76.3314,76.2058,76.2136,20200.0
2014-03-31 10:05:00,97.11,97.11,96.89,96.91,6700.0,76.2293,76.2293,76.0566,76.0723,6700.0
2014-03-31 10:10:00,96.94,97.14,96.94,97.08,11200.0,76.0959,76.2529,76.0959,76.2058,11200.0
2014-03-31 10:15:00,97.01,97.11,96.89,96.89,4700.0,76.1508,76.2293,76.0566,76.0566,4700.0
2014-03-31 10:20:00,96.88,97.09,96.85,97.07,3900.0,76.0488,76.2136,76.0253,76.1979,3900.0
2014-03-31 10:25:00,97.03,97.1,96.96,97.08,22000.0,76.1665,76.2215,76.1116,76.2058,22000.0
2014-03-31 10:30:00,97.08,97.1,96.97,96.99,23800.0,76.2058,76.2215,76.1194,76.1351,23800.0
2014-03-31 10:35:00,97.0,97.03,96.88,96.95,13700.0,76.143,76.1665,76.0488,76.1037,13700.0
2014-03-31 10:40:00,96.96,97.02,96.93,96.93,9800.0,76.1116,76.1587,76.088,76.088,9800.0
2014-03-31 10:45:00,96.95,96.98,96.75,96.76,17900.0,76.1037,76.1273,75.9468,75.9546,17900.0
2014-03-31 10:50:00,96.75,96.8,96.73,96.75,14700.0,75.9468,75.986,75.9311,75.9468,14700.0
2014-03-31 10:55:00,96.74,96.78,96.7,96.73,10200.0,75.9389,75.9703,75.9075,75.9311,10200.0
2014-03-31 11:00:00,96.72,96.75,96.61,96.62,9900.0,75.9232,75.9468,75.8369,75.8447,9900.0
2014-03-31 11:05:00,96.64,96.75,96.64,96.74,11000.0,75.8604,75.9468,75.8604,75.9389,11000.0
2014-03-31 11:10:00,96.73,96.76,96.7,96.71,10700.0,75.9311,75.9546,75.9075,75.9154,10700.0
2014-03-31 11:15:00,96.71,96.78,96.64,96.78,10300.0,75.9154,75.9703,75.8604,75.9703,10300.0
2014-03-31 11:20:00,96.77,96.78,96.49,96.5,11100.0,75.9625,75.9703,75.7427,75.7505,11100.0
2014-03-31 11:25:00,96.49,96.66,96.49,96.63,20000.0,75.7427,75.8761,75.7427,75.8526,20000.0
2014-03-31 11:30:00,96.64,96.73,96.58,96.73,52000.0,75.8604,75.9311,75.8133,75.9311,52000.0
2014-03-31 11:35:00,96.77,96.83,96.73,96.76,28600.0,75.9625,76.0096,75.9311,75.9546,28600.0
2014-03-31 11:40:00,96.77,96.92,96.75,96.89,40000.0,75.9625,76.0802,75.9468,76.0566,40000.0
2014-03-31 11:45:00,96.89,97.08,96.85,97.08,13000.0,76.0566,76.2058,76.0253,76.2058,13000.0
2014-03-31 11:50:00,97.08,97.1,97.05,97.07,8200.0,76.2058,76.2215,76.1822,76.1979,8200.0
2014-03-31 11:55:00,97.08,97.08,96.97,96.99,4200.0,76.2058,76.2058,76.1194,76.1351,4200.0
2014-03-31 12:00:00,97.0,97.13,96.99,97.11,9500.0,76.143,76.245,76.1351,76.2293,9500.0
2014-03-31 12:05:00,97.12,97.24,97.12,97.24,10700.0,76.2372,76.3314,76.2372,76.3314,10700.0
2014-03-31 12:10:00,97.24,97.3,97.21,97.3,14200.0,76.3314,76.3785,76.3078,76.3785,14200.0
2014-03-31 12:15:00,97.34,97.58,97.33,97.55,21100.0,76.4099,76.5983,76.402,76.5747,21100.0
2014-03-31 12:20:00,97.55,97.63,97.55,97.58,4900.0,76.5747,76.6375,76.5747,76.5983,4900.0
2014-03-31 12:25:00,97.57,97.62,97.56,97.59,10900.0,76.5904,76.6297,76.5826,76.6061,10900.0
2014-03-31 12:30:00,97.58,97.61,97.48,97.49,7400.0,76.5983,76.6218,76.5198,76.5276,7400.0
2014-03-31 12:35:00,97.53,97.6,97.49,97.49,5900.0,76.559,76.614,76.5276,76.5276,5900.0
2014-03-31 12:40:00,97.49,97.5,97.43,97.44,15400.0,76.5276,76.5355,76.4805,76.4884,15400.0
2014-03-31 12:45:00,97.44,97.44,97.32,97.37,11100.0,76.4884,76.4884,76.3942,76.4334,11100.0
2014-03-31 12:50:00,97.41,97.47,97.37,97.46,6700.0,76.4648,76.5119,76.4334,76.5041,6700.0
2014-03-31 12:55:00,97.5,97.6,97.5,97.57,5700.0,76.5355,76.614,76.5355,76.5904,5700.0
2014-03-31 13:00:00,97.6,97.63,97.51,97.59,11100.0,76.614,76.6375,76.5433,76.6061,11100.0
2014-03-31 13:05:00,97.59,97.63,97.56,97.56,18000.0,76.6061,76.6375,76.5826,76.5826,18000.0
2014-03-31 13:10:00,97.57,97.62,97.54,97.56,7100.0,76.5904,76.6297,76.5669,76.5826,7100.0
2014-03-31 13:15:00,97.57,97.57,97.47,97.5,7400.0,76.5904,76.5904,76.5119,76.5355,7400.0
2014-03-31 13:20:00,97.49,97.49,97.37,97.39,6000.0,76.5276,76.5276,76.4334,76.4491,6000.0
2014-03-31 13:25:00,97.38,97.47,97.38,97.47,7600.0,76.4413,76.5119,76.4413,76.5119,7600.0
2014-03-31 13:30:00,97.47,97.47,97.43,97.44,2900.0,76.5119,76.5119,76.4805,76.4884,2900.0
2014-03-31 13:35:00,97.44,97.45,97.31,97.31,6200.0,76.4884,76.4962,76.3863,76.3863,6200.0
2014-03-31 13:40:00,97.3,97.3,97.25,97.28,5900.0,76.3785,76.3785,76.3392,76.3628,5900.0
2014-03-31 13:45:00,97.27,97.31,97.23,97.25,5700.0,76.3549,76.3863,76.3235,76.3392,5700.0
2014-03-31 13:50:00,97.25,97.26,97.17,97.21,8500.0,76.3392,76.3471,76.2764,76.3078,8500.0
2014-03-31 13:55:00,97.18,97.23,97.1,97.13,7900.0,76.2843,76.3235,76.2215,76.245,7900.0
2014-03-31 14:00:00,97.11,97.23,97.11,97.19,6000.0,76.2293,76.3235,76.2293,76.2921,6000.0
2014-03-31 14:05:00,97.17,97.31,97.16,97.29,8400.0,76.2764,76.3863,76.2686,76.3706,8400.0
2014-03-31 14:10:00,97.27,97.33,97.26,97.32,6100.0,76.3549,76.402,76.3471,76.3942,6100.0
2014-03-31 14:15:00,97.3,97.39,97.29,97.32,9100.0,76.3785,76.4491,76.3706,76.3942,9100.0
2014-03-31 14:20:00,97.3,97.3,97.25,97.26,5100.0,76.3785,76.3785,76.3392,76.3471,5100.0
2014-03-31 14:25:00,97.27,97.27,97.22,97.23,12700.0,76.3549,76.3549,76.3157,76.3235,12700.0
2014-03-31 14:30:00,97.23,97.34,97.23,97.26,17500.0,76.3235,76.4099,76.3235,76.3471,17500.0
2014-03-31 14:35:00,97.26,97.4,97.25,97.4,13300.0,76.3471,76.457,76.3392,76.457,13300.0
2014-03-31 14:40:00,97.39,97.46,97.39,97.44,10900.0,76.4491,76.5041,76.4491,76.4884,10900.0
2014-03-31 14:45:00,97.44,97.54,97.44,97.52,8000.0,76.4884,76.5669,76.4884,76.5512,8000.0
2014-03-31 14:50:00,97.5,97.56,97.47,97.56,5900.0,76.5355,76.5826,76.5119,76.5826,5900.0
2014-03-31 14:55:00,97.56,97.57,97.48,97.5,7800.0,76.5826,76.5904,76.5198,76.5355,7800.0
2014-03-31 15:00:00,97.5,97.5,97.4,97.4,7200.0,76.5355,76.5355,76.457,76.457,7200.0
2014-03-31 15:05:00,97.39,97.46,97.39,97.45,6900.0,76.4491,76.5041,76.4491,76.4962,6900.0
2014-03-31 15:10:00,97.44,97.44,97.4,97.43,11200.0,76.4884,76.4884,76.457,76.4805,11200.0
2014-03-31 15:15:00,97.44,97.44,97.34,97.36,13000.0,76.4884,76.4884,76.4099,76.4256,13000.0
2014-03-31 15:20:00,97.35,97.39,97.33,97.39,7800.0,76.4177,76.4491,76.402,76.4491,7800.0
2014-03-31 15:25:00,97.39,97.44,97.35,97.35,15000.0,76.4491,76.4884,76.4177,76.4177,15000.0
2014-03-31 15:30:00,97.34,97.35,97.3,97.34,31200.0,76.4099,76.4177,76.3785,76.4099,31200.0
2014-03-31 15:35:00,97.33,97.38,97.32,97.36,17900.0,76.402,76.4413,76.3942,76.4256,17900.0
2014-03-31 15:40:00,97.35,97.35,97.28,97.29,23300.0,76.4177,76.4177,76.3628,76.3706,23300.0
2014-03-31 15:45:00,97.28,97.31,97.2,97.22,36700.0,76.3628,76.3863,76.3,76.3157,36700.0
2014-03-31 15:50:00,97.22,97.24,97.15,97.2,57100.0,76.3157,76.3314,76.2607,76.3,57100.0
2014-03-31 15:55:00,97.2,97.2,97.13,97.17,98200.0,76.3,76.3,76.245,76.2764,98200.0
2014-04-01 09:30:00,97.5,97.84,97.41,97.84,26000.0,76.5355,76.8024,76.4648,76.8024,26000.0
2014-04-01 09:35:00,97.84,97.93,97.22,97.25,11500.0,76.8024,76.873,76.3157,76.3392,11500.0
2014-04-01 09:40:00,97.36,97.4,97.19,97.2,9300.0,76.4256,76.457,76.2921,76.3,9300.0
2014-04-01 09:45:00,97.2,97.46,97.18,97.33,8500.0,76.3,76.5041,76.2843,76.402,8500.0
2014-04-01 09:50:00,97.35,97.35,97.04,97.14,12200.0,76.4177,76.4177,76.1744,76.2529,12200.0
2014-04-01 09:55:00,97.11,97.29,96.93,97.16,17300.0,76.2293,76.3706,76.088,76.2686,17300.0
2014-04-01 10:00:00,97.14,97.29,96.98,97.1,15900.0,76.2529,76.3706,76.1273,76.2215,15900.0
2014-04-01 10:05:00,97.15,97.33,97.13,97.25,13600.0,76.2607,76.402,76.245,76.3392,13600.0
2014-04-01 10:10:00,97.25,97.3,97.1,97.1,37700.0,76.3392,76.3785,76.2215,76.2215,37700.0
2014-04-01 10:15:00,97.1,97.2,97.09,97.17,3500.0,76.2215,76.3,76.2136,76.2764,3500.0
2014-04-01 10:20:00,97.18,97.21,97.09,97.09,9700.0,76.2843,76.3078,76.2136,76.2136,9700.0
2014-04-01 10:25:00,97.08,97.17,97.03,97.04,16500.0,76.2058,76.2764,76.1665,76.1744,16500.0
2014-04-01 10:30:00,97.02,97.06,96.97,97.0,28100.0,76.1587,76.1901,76.1194,76.143,28100.0
2014-04-01 10:35:00,97.0,97.01,96.91,96.96,21800.0,76.143,76.1508,76.0723,76.1116,21800.0
2014-04-01 10:40:00,96.96,97.03,96.92,96.99,16000.0,76.1116,76.1665,76.0802,76.1351,16000.0
2014-04-01 10:45:00,96.97,96.97,96.83,96.83,6800.0,76.1194,76.1194,76.0096,76.0096,6800.0
2014-04-01 10:50:00,96.81,96.89,96.76,96.82,12400.0,75.9939,76.0566,75.9546,76.0017,12400.0
2014-04-01 10:55:00,96.81,96.95,96.81,96.9,31000.0,75.9939,76.1037,75.9939,76.0645,31000.0
2014-04-01 11:00:00,96.9,97.06,96.89,97.05,6900.0,76.0645,76.1901,76.0566,76.1822,6900.0
2014-04-01 11:05:00,97.07,97.13,96.98,97.13,5500.0,76.1979,76.245,76.1273,76.245,5500.0
2014-04-01 11:10:00,97.11,97.14,97.05,97.1,17000.0,76.2293,76.2529,76.1822,76.2215,17000.0
2014-04-01 11:15:00,97.1,97.18,97.08,97.16,6800.0,76.2215,76.2843,76.2058,76.2686,6800.0
2014-04-01 11:20:00,97.17,97.29,97.15,97.26,5000.0,76.2764,76.3706,76.2607,76.3471,5000.0
2014-04-01 11:25:00,97.25,97.3,97.2,97.3,5100.0,76.3392,76.3785,76.3,76.3785,5100.0
2014-04-01 11:30:00,97.33,97.33,97.27,97.33,6900.0,76.402,76.402,76.3549,76.402,6900.0
2014-04-01 11:35:00,97.33,97.4,97.33,97.37,5900.0,76.402,76.457,76.402,76.4334,5900.0
2014-04-01 11:40:00,97.37,97.4,97.36,97.38,3300.0,76.4334,76.457,76.4256,76.4413,3300.0
2014-04-01 11:45:00,97.39,97.41,97.28,97.3,13100.0,76.4491,76.4648,76.3628,76.3785,13100.0
2014-04-01 11:50:00,97.25,97.27,97.19,97.19,4700.0,76.3392,76.3549,76.2921,76.2921,4700.0
2014-04-01 11:55:00,97.18,97.2,97.06,97.06,2900.0,76.2843,76.3,76.1901,76.1901,2900.0
2014-04-01 12:00:00,97.07,97.07,97.01,97.05,7200.0,76.1979,76.1979,76.1508,76.1822,7200.0
2014-04-01 12:05:00,97.04,97.1,97.0,97.1,3900.0,76.1744,76.2215,76.143,76.2215,3900.0
2014-04-01 12:10:00,97.11,97.15,97.09,97.09,3700.0,76.2293,76.2607,76.2136,76.2136,3700.0
2014-04-01 12:15:00,97.08,97.21,97.07,97.21,7600.0,76.2058,76.3078,76.1979,76.3078,7600.0
2014-04-01 12:20:00,97.2,97.22,97.16,97.22,5100.0,76.3,76.3157,76.2686,76.3157,5100.0
2014-04-01 12:25:00,97.19,97.19,97.14,97.17,5900.0,76.2921,76.2921,76.2529,76.2764,5900.0
2014-04-01 12:30:00,97.18,97.2,97.15,97.16,5500.0,76.2843,76.3,76.2607,76.2686,5500.0
2014-04-01 12:35:00,97.16,97.2,97.16,97.19,3300.0,76.2686,76.3,76.2686,76.2921,3300.0
2014-04-01 12:40:00,97.19,97.22,97.16,97.18,6600.0,76.2921,76.3157,76.2686,76.2843,6600.0
2014-04-01 12:45:00,97.21,97.21,97.08,97.11,5500.0,76.3078,76.3078,76.2058,76.2293,5500.0
2014-04-01 12:50:00,97.11,97.2,97.11,97.18,3600.0,76.2293,76.3,76.2293,76.2843,3600.0
2014-04-01 12:55:00,97.17,97.22,97.17,97.21,3500.0,76.2764,76.3157,76.2764,76.3078,3500.0
2014-04-01 13:00:00,97.22,97.28,97.21,97.26,9800.0,76.3157,76.3628,76.3078,76.3471,9800.0
2014-04-01 13:05:00,97.24,97.29,97.22,97.24,3800.0,76.3314,76.3706,76.3157,76.3314,3800.0
2014-04-01 13:10:00,97.26,97.3,97.24,97.29,4100.0,76.3471,76.3785,76.3314,76.3706,4100.0
2014-04-01 13:15:00,97.29,97.33,97.28,97.28,7200.0,76.3706,76.402,76.3628,76.3628,7200.0
2014-04-01 13:20:00,97.29,97.32,97.23,97.32,4000.0,76.3706,76.3942,76.3235,76.3942,4000.0
2014-04-01 13:25:00,97.3,97.32,97.27,97.3,5200.0,76.3785,76.3942,76.3549,76.3785,5200.0
2014-04-01 13:30:00,97.29,97.31,97.23,97.27,6100.0,76.3706,76.3863,76.3235,76.3549,6100.0
2014-04-01 13:35:00,97.28,97.34,97.27,97.34,2400.0,76.3628,76.4099,76.3549,76.4099,2400.0
2014-04-01 13:40:00,97.36,97.44,97.36,97.44,4900.0,76.4256,76.4884,76.4256,76.4884,4900.0
2014-04-01 13:45:00,97.45,97.45,97.36,97.4,4800.0,76.4962,76.4962,76.4256,76.457,4800.0
2014-04-01 13:50:00,97.38,97.39,97.33,97.39,2300.0,76.4413,76.4491,76.402,76.4491,2300.0
2014-04-01 13:55:00,97.41,97.43,97.38,97.42,10700.0,76.4648,76.4805,76.4413,76.4727,10700.0
2014-04-01 14:00:00,97.44,97.47,97.42,97.45,4900.0,76.4884,76.5119,76.4727,76.4962,4900.0
2014-04-01 14:05:00,97.47,97.52,97.46,97.51,6800.0,76.5119,76.5512,76.5041,76.5433,6800.0
2014-04-01 14:10:00,97.5,97.5,97.44,97.44,7500.0,76.5355,76.5355,76.4884,76.4884,7500.0
2014-04-01 14:15:00,97.44,97.47,97.43,97.47,3600.0,76.4884,76.5119,76.4805,76.5119,3600.0
2014-04-01 14:20:00,97.47,97.51,97.44,97.48,4400.0,76.5119,76.5433,76.4884,76.5198,4400.0
2014-04-01 14:25:00,97.53,97.53,97.46,97.47,6300.0,76.559,76.559,76.5041,76.5119,6300.0
2014-04-01 14:30:00,97.49,97.52,97.43,97.46,6900.0,76.5276,76.5512,76.4805,76.5041,6900.0
2014-04-01 14:35:00,97.46,97.47,97.42,97.44,3400.0,76.5041,76.5119,76.4727,76.4884,3400.0
2014-04-01 14:40:00,97.45,97.5,97.45,97.49,5200.0,76.4962,76.5355,76.4962,76.5276,5200.0
2014-04-01 14:45:00,97.49,97.51,97.47,97.47,7400.0,76.5276,76.5433,76.5119,76.5119,7400.0
2014-04-01 14:50:00,97.47,97.54,97.47,97.51,7500.0,76.5119,76.5669,76.5119,76.5433,7500.0
2014-04-01 14:55:00,97.52,97.53,97.5,97.52,4900.0,76.5512,76.559,76.5355,76.5512,4900.0
2014-04-01 15:00:00,97.51,97.55,97.49,97.54,8800.0,76.5433,76.5747,76.5276,76.5669,8800.0
2014-04-01 15:05:00,97.54,97.56,97.52,97.56,6500.0,76.5669,76.5826,76.5512,76.5826,6500.0
2014-04-01 15:10:00,97.55,97.56,97.51,97.54,13400.0,76.5747,76.5826,76.5433,76.5669,13400.0
2014-04-01 15:15:00,97.53,97.59,97.5,97.57,15100.0,76.559,76.6061,76.5355,76.5904,15100.0
2014-04-01 15:20:00,97.59,97.65,97.56,97.65,20400.0,76.6061,76.6532,76.5826,76.6532,20400.0
2014-04-01 15:25:00,97.64,97.7,97.64,97.7,9900.0,76.6454,76.6925,76.6454,76.6925,9900.0
2014-04-01 15:30:00,97.7,97.7,97.6,97.67,16900.0,76.6925,76.6925,76.614,76.6689,16900.0
2014-04-01 15:35:00,97.67,97.7,97.64,97.7,9600.0,76.6689,76.6925,76.6454,76.6925,9600.0
2014-04-01 15:40:00,97.7,97.73,97.68,97.7,14500.0,76.6925,76.716,76.6768,76.6925,14500.0
2014-04-01 15:45:00,97.71,97.86,97.71,97.85,34200.0,76.7003,76.8181,76.7003,76.8102,34200.0
2014-04-01 15:50:00,97.86,98.08,97.85,98.06,100900.0,76.8181,76.9908,76.8102,76.9751,100900.0
2014-04-01 15:55:00,98.06,98.1,97.97,98.08,133200.0,76.9751,77.0065,76.9044,76.9908,133200.0
2014-04-02 09:30:00,97.88,97.94,97.36,97.45,54400.0,76.8338,76.8809,76.4256,76.4962,54400.0
2014-04-02 09:35:00,97.51,97.67,97.44,97.5,44000.0,76.5433,76.6689,76.4884,76.5355,44000.0
2014-04-02 09:40:00,97.47,97.59,97.45,97.55,33800.0,76.5119,76.6061,76.4962,76.5747,33800.0
2014-04-02 09:45:00,97.54,97.64,97.4,97.42,46300.0,76.5669,76.6454,76.457,76.4727,46300.0
2014-04-02 09:50:00,97.43,97.45,97.24,97.29,29800.0,76.4805,76.4962,76.3314,76.3706,29800.0
2014-04-02 09:55:00,97.32,97.36,97.18,97.23,35200.0,76.3942,76.4256,76.2843,76.3235,35200.0
2014-04-02 10:00:00,97.27,97.65,97.2,97.49,46300.0,76.3549,76.6532,76.3,76.5276,46300.0
2014-04-02 10:05:00,97.5,97.59,97.45,97.47,19100.0,76.5355,76.6061,76.4962,76.5119,19100.0
2014-04-02 10:10:00,97.46,97.69,97.46,97.58,19600.0,76.5041,76.6846,76.5041,76.5983,19600.0
2014-04-02 10:15:00,97.56,97.76,97.55,97.75,24600.0,76.5826,76.7396,76.5747,76.7317,24600.0
2014-04-02 10:20:00,97.76,97.86,97.7,97.85,18300.0,76.7396,76.8181,76.6925,76.8102,18300.0
2014-04-02 10:25:00,97.78,97.84,97.7,97.78,8000.0,76.7553,76.8024,76.6925,76.7553,8000.0
2014-04-02 10:30:00,97.84,97.84,97.7,97.78,14700.0,76.8024,76.8024,76.6925,76.7553,14700.0
2014-04-02 10:35:00,97.8,97.91,97.77,97.85,14500.0,76.771,76.8573,76.7474,76.8102,14500.0
2014-04-02 10:40:00,97.86,97.95,97.85,97.89,9100.0,76.8181,76.8887,76.8102,76.8416,9100.0
2014-04-02 10:45:00,97.87,97.92,97.75,97.85,17200.0,76.8259,76.8652,76.7317,76.8102,17200.0
2014-04-02 10:50:00,97.84,97.97,97.77,97.94,9600.0,76.8024,76.9044,76.7474,76.8809,9600.0
2014-04-02 10:55:00,97.95,98.01,97.87,97.91,12800.0,76.8887,76.9358,76.8259,76.8573,12800.0
2014-04-02 11:00:00,97.91,97.95,97.89,97.93,8400.0,76.8573,76.8887,76.8416,76.873,8400.0
2014-04-02 11:05:00,97.9,97.92,97.83,97.85,13100.0,76.8495,76.8652,76.7945,76.8102,13100.0
2014-04-02 11:10:00,97.86,97.88,97.69,97.7,8000.0,76.8181,76.8338,76.6846,76.6925,8000.0
2014-04-02 11:15:00,97.69,97.69,97.56,97.65,11900.0,76.6846,76.6846,76.5826,76.6532,11900.0
2014-04-02 11:20:00,97.66,97.69,97.58,97.59,11400.0,76.6611,76.6846,76.5983,76.6061,11400.0
2014-04-02 11:25:00,97.59,97.7,97.57,97.68,8200.0,76.6061,76.6925,76.5904,76.6768,8200.0
2014-04-02 11:30:00,97.66,97.71,97.51,97.51,19500.0,76.6611,76.7003,76.5433,76.5433,19500.0
2014-04-02 11:35:00,97.5,97.53,97.43,97.49,14400.0,76.5355,76.559,76.4805,76.5276,14400.0
2014-04-02 11:40:00,97.49,97.63,97.48,97.6,78700.0,76.5276,76.6375,76.5198,76.614,78700.0
2014-04-02 11:45:00,97.61,97.66,97.57,97.61,5900.0,76.6218,76.6611,76.5904,76.6218,5900.0
2014-04-02 11:50:00,97.62,97.7,97.6,97.64,9900.0,76.6297,76.6925,76.614,76.6454,9900.0
2014-04-02 11:55:00,97.63,97.68,97.6,97.63,9400.0,76.6375,76.6768,76.614,76.6375,9400.0
2014-04-02 12:00:00,97.62,97.63,97.55,97.57,17300.0,76.6297,76.6375,76.5747,76.5904,17300.0
2014-04-02 12:05:00,97.57,97.65,97.57,97.63,11500.0,76.5904,76.6532,76.5904,76.6375,11500.0
2014-04-02 12:10:00,97.62,97.72,97.6,97.72,9500.0,76.6297,76.7082,76.614,76.7082,9500.0
2014-04-02 12:15:00,97.72,97.76,97.69,97.71,10800.0,76.7082,76.7396,76.6846,76.7003,10800.0
2014-04-02 12:20:00,97.7,97.75,97.67,97.67,7400.0,76.6925,76.7317,76.6689,76.6689,7400.0
2014-04-02 12:25:00,97.67,97.7,97.65,97.67,7700.0,76.6689,76.6925,76.6532,76.6689,7700.0
2014-04-02 12:30:00,97.68,97.7,97.66,97.69,6600.0,76.6768,76.6925,76.6611,76.6846,6600.0
2014-04-02 12:35:00,97.71,97.71,97.66,97.68,6800.0,76.7003,76.7003,76.6611,76.6768,6800.0
2014-04-02 12:40:00,97.69,97.71,97.65,97.65,10600.0,76.6846,76.7003,76.6532,76.6532,10600.0
2014-04-02 12:45:00,97.64,97.66,97.63,97.64,8400.0,76.6454,76.6611,76.6375,76.6454,8400.0
2014-04-02 12:50:00,97.62,97.64,97.58,97.63,16000.0,76.6297,76.6454,76.5983,76.6375,16000.0
2014-04-02 12:55:00,97.63,97.66,97.61,97.66,6900.0,76.6375,76.6611,76.6218,76.6611,6900.0
2014-04-02 13:00:00,97.68,97.68,97.59,97.61,8300.0,76.6768,76.6768,76.6061,76.6218,8300.0
2014-04-02 13:05:00,97.6,97.61,97.58,97.6,9500.0,76.614,76.6218,76.5983,76.614,9500.0
2014-04-02 13:10:00,97.59,97.69,97.44,97.48,63500.0,76.6061,76.6846,76.4884,76.5198,63500.0
2014-04-02 13:15:00,97.5,97.59,97.47,97.58,21000.0,76.5355,76.6061,76.5119,76.5983,21000.0
2014-04-02 13:20:00,97.58,97.58,97.45,97.5,11500.0,76.5983,76.5983,76.4962,76.5355,11500.0
2014-04-02 13:25:00,97.49,97.52,97.46,97.49,12900.0,76.5276,76.5512,76.5041,76.5276,12900.0
2014-04-02 13:30:00,97.49,97.51,97.45,97.47,9200.0,76.5276,76.5433,76.4962,76.5119,9200.0
2014-04-02 13:35:00,97.46,97.49,97.42,97.42,8400.0,76.5041,76.5276,76.4727,76.4727,8400.0
2014-04-02 13:40:00,97.41,97.53,97.4,97.42,43000.0,76.4648,76.559,76.457,76.4727,43000.0
2014-04-02 13:45:00,97.42,97.53,97.42,97.48,23600.0,76.4727,76.559,76.4727,76.5198,23600.0
2014-04-02 13:50:00,97.48,97.49,97.4,97.4,15600.0,76.5198,76.5276,76.457,76.457,15600.0
2014-04-02 13:55:00,97.4,97.47,97.38,97.47,10700.0,76.457,76.5119,76.4413,76.5119,10700.0
2014-04-02 14:00:00,97.48,97.49,97.43,97.47,17000.0,76.5198,76.5276,76.4805,76.5119,17000.0
2014-04-02 14:05:00,97.48,97.53,97.47,97.49,16600.0,76.5198,76.559,76.5119,76.5276,16600.0
2014-04-02 14:10:00,97.49,97.5,97.43,97.5,24800.0,76.5276,76.5355,76.4805,76.5355,24800.0
2014-04-02 14:15:00,97.5,97.57,97.49,97.52,19000.0,76.5355,76.5904,76.5276,76.5512,19000.0
2014-04-02 14:20:00,97.53,97.55,97.46,97.46,10400.0,76.559,76.5747,76.5041,76.5041,10400.0
2014-04-02 14:25:00,97.48,97.52,97.4,97.48,17500.0,76.5198,76.5512,76.457,76.5198,17500.0
2014-04-02 14:30:00,97.49,97.54,97.48,97.51,8100.0,76.5276,76.5669,76.5198,76.5433,8100.0
2014-04-02 14:35:00,97.52,97.53,97.46,97.5,12100.0,76.5512,76.559,76.5041,76.5355,12100.0
2014-04-02 14:40:00,97.5,97.54,97.48,97.54,11300.0,76.5355,76.5669,76.5198,76.5669,11300.0
2014-04-02 14:45:00,97.53,97.54,97.44,97.46,30600.0,76.559,76.5669,76.4884,76.5041,30600.0
2014-04-02 14:50:00,97.45,97.51,97.45,97.5,16100.0,76.4962,76.5433,76.4962,76.5355,16100.0
2014-04-02 14:55:00,97.5,97.55,97.48,97.53,19000.0,76.5355,76.5747,76.5198,76.559,19000.0
2014-04-02 15:00:00,97.53,97.58,97.49,97.51,34400.0,76.559,76.5983,76.5276,76.5433,34400.0
2014-04-02 15:05:00,97.52,97.53,97.5,97.5,15800.0,76.5512,76.559,76.5355,76.5355,15800.0
2014-04-02 15:10:00,97.52,97.59,97.5,97.52,38500.0,76.5512,76.6061,76.5355,76.5512,38500.0
2014-04-02 15:15:00,97.53,97.63,97.52,97.63,19300.0,76.559,76.6375,76.5512,76.6375,19300.0
2014-04-02 15:20:00,97.62,97.64,97.59,97.64,18500.0,76.6297,76.6454,76.6061,76.6454,18500.0
2014-04-02 15:25:00,97.63,97.77,97.63,97.76,23400.0,76.6375,76.7474,76.6375,76.7396,23400.0
2014-04-02 15:30:00,97.77,97.84,97.7,97.81,30100.0,76.7474,76.8024,76.6925,76.7788,30100.0
2014-04-02 15:35:00,97.82,97.89,97.82,97.84,33800.0,76.7867,76.8416,76.7867,76.8024,33800.0
2014-04-02 15:40:00,97.84,97.84,97.77,97.8,27900.0,76.8024,76.8024,76.7474,76.771,27900.0
2014-04-02 15:45:00,97.8,97.81,97.7,97.72,40200.0,76.771,76.7788,76.6925,76.7082,40200.0
2014-04-02 15:50:00,97.73,97.73,97.67,97.71,33700.0,76.716,76.716,76.6689,76.7003,33700.0
2014-04-02 15:55:00,97.71,97.76,97.67,97.68,78100.0,76.7003,76.7396,76.6689,76.6768,78100.0
2014-04-03 09:30:00,96.84,96.87,96.08,96.5,74900.0,76.0174,76.041,75.4208,75.7505,74900.0
2014-04-03 09:35:00,96.47,97.07,96.44,96.72,12500.0,75.727,76.1979,75.7034,75.9232,12500.0
2014-04-03 09:40:00,96.81,96.96,96.68,96.68,15100.0,75.9939,76.1116,75.8918,75.8918,15100.0
2014-04-03 09:45:00,96.71,96.71,96.34,96.34,23000.0,75.9154,75.9154,75.6249,75.6249,23000.0
2014-04-03 09:50:00,96.31,96.43,96.18,96.43,20000.0,75.6014,75.6956,75.4993,75.6956,20000.0
2014-04-03 09:55:00,96.46,96.59,96.45,96.54,15600.0,75.7191,75.8212,75.7113,75.7819,15600.0
2014-04-03 10:00:00,96.57,96.85,96.56,96.75,23000.0,75.8055,76.0253,75.7976,75.9468,23000.0
2014-04-03 10:05:00,96.75,96.75,96.48,96.57,14000.0,75.9468,75.9468,75.7348,75.8055,14000.0
2014-04-03 10:10:00,96.6,96.82,96.58,96.77,31700.0,75.829,76.0017,75.8133,75.9625,31700.0
2014-04-03 10:15:00,96.78,96.96,96.73,96.95,13000.0,75.9703,76.1116,75.9311,76.1037,13000.0
2014-04-03 10:20:00,96.97,97.14,96.96,96.96,40300.0,76.1194,76.2529,76.1116,76.1116,40300.0
2014-04-03 10:25:00,96.94,96.95,96.78,96.78,7400.0,76.0959,76.1037,75.9703,75.9703,7400.0
2014-04-03 10:30:00,96.81,96.86,96.63,96.63,13400.0,75.9939,76.0331,75.8526,75.8526,13400.0
2014-04-03 10:35:00,96.62,96.65,96.45,96.54,25900.0,75.8447,75.8683,75.7113,75.7819,25900.0
2014-04-03 10:40:00,96.52,96.84,96.51,96.78,8500.0,75.7662,76.0174,75.7584,75.9703,8500.0
2014-04-03 10:45:00,96.77,96.93,96.75,96.92,6900.0,75.9625,76.088,75.9468,76.0802,6900.0
2014-04-03 10:50:00,96.93,96.98,96.85,96.86,17900.0,76.088,76.1273,76.0253,76.0331,17900.0
2014-04-03 10:55:00,96.86,97.08,96.86,97.08,14900.0,76.0331,76.2058,76.0331,76.2058,14900.0
2014-04-03 11:00:00,97.1,97.17,96.98,97.05,37900.0,76.2215,76.2764,76.1273,76.1822,37900.0
2014-04-03 11:05:00,97.04,97.06,96.92,96.96,8600.0,76.1744,76.1901,76.0802,76.1116,8600.0
2014-04-03 11:10:00,96.98,97.05,96.98,96.99,8900.0,76.1273,76.1822,76.1273,76.1351,8900.0
2014-04-03 11:15:00,96.98,97.04,96.92,97.02,8800.0,76.1273,76.1744,76.0802,76.1587,8800.0
2014-04-03 11:20:00,97.03,97.05,96.91,96.91,10900.0,76.1665,76.1822,76.0723,76.0723,10900.0
2014-04-03 11:25:00,96.89,97.0,96.89,96.94,12000.0,76.0566,76.143,76.0566,76.0959,12000.0
2014-04-03 11:30:00,96.86,96.94,96.77,96.83,5300.0,76.0331,76.0959,75.9625,76.0096,5300.0
2014-04-03 11:35:00,96.81,96.81,96.74,96.8,12000.0,75.9939,75.9939,75.9389,75.986,12000.0
2014-04-03 11:40:00,96.82,96.85,96.75,96.85,17300.0,76.0017,76.0253,75.9468,76.0253,17300.0
2014-04-03 11:45:00,96.86,96.87,96.78,96.83,5700.0,76.0331,76.041,75.9703,76.0096,5700.0
2014-04-03 11:50:00,96.81,96.81,96.74,96.81,5300.0,75.9939,75.9939,75.9389,75.9939,5300.0
2014-04-03 11:55:00,96.81,97.02,96.81,96.93,11700.0,75.9939,76.1587,75.9939,76.088,11700.0
2014-04-03 12:00:00,96.93,97.05,96.93,97.05,5600.0,76.088,76.1822,76.088,76.1822,5600.0
2014-04-03 12:05:00,97.05,97.09,97.05,97.05,8000.0,76.1822,76.2136,76.1822,76.1822,8000.0
2014-04-03 12:10:00,97.05,97.05,97.0,97.02,4700.0,76.1822,76.1822,76.143,76.1587,4700.0
2014-04-03 12:15:00,97.03,97.06,96.99,97.02,5800.0,76.1665,76.1901,76.1351,76.1587,5800.0
2014-04-03 12:20:00,97.02,97.06,96.99,97.01,9700.0,76.1587,76.1901,76.1351,76.1508,9700.0
2014-04-03 12:25:00,97.02,97.05,96.98,96.99,5500.0,76.1587,76.1822,76.1273,76.1351,5500.0
2014-04-03 12:30:00,96.98,96.98,96.9,96.93,11500.0,76.1273,76.1273,76.0645,76.088,11500.0
2014-04-03 12:35:00,96.93,96.99,96.8,96.92,26200.0,76.088,76.1351,75.986,76.0802,26200.0
2014-04-03 12:40:00,96.93,97.04,96.93,96.97,7500.0,76.088,76.1744,76.088,76.1194,7500.0
2014-04-03 12:45:00,96.95,97.03,96.95,97.03,4300.0,76.1037,76.1665,76.1037,76.1665,4300.0
2014-04-03 12:50:00,97.03,97.05,97.01,97.04,5400.0,76.1665,76.1822,76.1508,76.1744,5400.0
2014-04-03 12:55:00,97.04,97.09,97.01,97.01,8600.0,76.1744,76.2136,76.1508,76.1508,8600.0
2014-04-03 13:00:00,96.99,97.01,96.93,96.93,12100.0,76.1351,76.1508,76.088,76.088,12100.0
2014-04-03 13:05:00,96.93,96.93,96.87,96.89,7500.0,76.088,76.088,76.041,76.0566,7500.0
2014-04-03 13:10:00,96.88,96.99,96.88,96.96,4800.0,76.0488,76.1351,76.0488,76.1116,4800.0
2014-04-03 13:15:00,96.98,97.1,96.98,97.08,15100.0,76.1273,76.2215,76.1273,76.2058,15100.0
2014-04-03 13:20:00,97.1,97.32,97.09,97.32,15700.0,76.2215,76.3942,76.2136,76.3942,15700.0
2014-04-03 13:25:00,97.33,97.41,97.26,97.29,11600.0,76.402,76.4648,76.3471,76.3706,11600.0
2014-04-03 13:30:00,97.29,97.32,97.26,97.3,14900.0,76.3706,76.3942,76.3471,76.3785,14900.0
2014-04-03 13:35:00,97.3,97.32,97.25,97.32,6000.0,76.3785,76.3942,76.3392,76.3942,6000.0
2014-04-03 13:40:00,97.31,97.44,97.26,97.44,10300.0,76.3863,76.4884,76.3471,76.4884,10300.0
2014-04-03 13:45:00,97.42,97.48,97.36,97.36,8400.0,76.4727,76.5198,76.4256,76.4256,8400.0
2014-04-03 13:50:00,97.37,97.47,97.35,97.46,8700.0,76.4334,76.5119,76.4177,76.5041,8700.0
2014-04-03 13:55:00,97.45,97.45,97.38,97.39,4300.0,76.4962,76.4962,76.4413,76.4491,4300.0
2014-04-03 14:00:00,97.39,97.39,97.28,97.28,4600.0,76.4491,76.4491,76.3628,76.3628,4600.0
2014-04-03 14:05:00,97.25,97.33,97.23,97.23,8300.0,76.3392,76.402,76.3235,76.3235,8300.0
2014-04-03 14:10:00,97.24,97.27,97.21,97.24,9500.0,76.3314,76.3549,76.3078,76.3314,9500.0
2014-04-03 14:15:00,97.23,97.29,97.21,97.27,6000.0,76.3235,76.3706,76.3078,76.3549,6000.0
2014-04-03 14:20:00,97.29,97.29,97.2,97.21,6200.0,76.3706,76.3706,76.3,76.3078,6200.0
2014-04-03 14:25:00,97.21,97.21,97.17,97.17,6300.0,76.3078,76.3078,76.2764,76.2764,6300.0
2014-04-03 14:30:00,97.17,97.17,97.08,97.09,7600.0,76.2764,76.2764,76.2058,76.2136,7600.0
2014-04-03 14:35:00,97.1,97.1,96.96,97.0,8500.0,76.2215,76.2215,76.1116,76.143,8500.0
2014-04-03 14:40:00,97.0,97.19,96.96,97.16,9900.0,76.143,76.2921,76.1116,76.2686,9900.0
2014-04-03 14:45:00,97.16,97.25,97.13,97.22,8000.0,76.2686,76.3392,76.245,76.3157,8000.0
2014-04-03 14:50:00,97.22,97.22,97.16,97.2,7800.0,76.3157,76.3157,76.2686,76.3,7800.0
2014-04-03 14:55:00,97.22,97.36,97.22,97.35,9200.0,76.3157,76.4256,76.3157,76.4177,9200.0
2014-04-03 15:00:00,97.34,97.4,97.31,97.37,11100.0,76.4099,76.457,76.3863,76.4334,11100.0
2014-04-03 15:05:00,97.34,97.47,97.33,97.47,31600.0,76.4099,76.5119,76.402,76.5119,31600.0
2014-04-03 15:10:00,97.47,97.5,97.44,97.47,23600.0,76.5119,76.5355,76.4884,76.5119,23600.0
2014-04-03 15:15:00,97.45,97.53,97.44,97.47,18200.0,76.4962,76.559,76.4884,76.5119,18200.0
2014-04-03 15:20:00,97.47,97.49,97.42,97.42,7900.0,76.5119,76.5276,76.4727,76.4727,7900.0
2014-04-03 15:25:00,97.43,97.58,97.42,97.58,11300.0,76.4805,76.5983,76.4727,76.5983,11300.0
2014-04-03 15:30:00,97.57,97.58,97.51,97.53,16200.0,76.5904,76.5983,76.5433,76.559,16200.0
2014-04-03 15:35:00,97.54,97.55,97.48,97.49,18000.0,76.5669,76.5747,76.5198,76.5276,18000.0
2014-04-03 15:40:00,97.48,97.51,97.45,97.48,33400.0,76.5198,76.5433,76.4962,76.5198,33400.0
2014-04-03 15:45:00,97.48,97.52,97.44,97.5,25600.0,76.5198,76.5512,76.4884,76.5355,25600.0
2014-04-03 15:50:00,97.5,97.52,97.45,97.46,25500.0,76.5355,76.5512,76.4962,76.5041,25500.0
2014-04-03 15:55:00,97.45,97.54,97.38,97.48,59000.0,76.4962,76.5669,76.4413,76.5198,59000.0
2014-04-04 09:30:00,98.06,98.12,97.54,97.54,30500.0,76.9751,77.0222,76.5669,76.5669,30500.0
2014-04-04 09:35:00,97.69,97.77,97.53,97.64,17100.0,76.6846,76.7474,76.559,76.6454,17100.0
2014-04-04 09:40:00,97.73,97.73,97.12,97.27,5000.0,76.716,76.716,76.2372,76.3549,5000.0
2014-04-04 09:45:00,97.15,97.49,97.15,97.34,11700.0,76.2607,76.5276,76.2607,76.4099,11700.0
2014-04-04 09:50:00,97.37,97.37,97.13,97.26,17500.0,76.4334,76.4334,76.245,76.3471,17500.0
2014-04-04 09:55:00,97.19,97.57,97.15,97.57,6300.0,76.2921,76.5904,76.2607,76.5904,6300.0
2014-04-04 10:00:00,97.53,97.6,97.44,97.47,8200.0,76.559,76.614,76.4884,76.5119,8200.0
2014-04-04 10:05:00,97.47,97.57,97.36,97.55,23500.0,76.5119,76.5904,76.4256,76.5747,23500.0
2014-04-04 10:10:00,97.56,97.71,97.52,97.71,5100.0,76.5826,76.7003,76.5512,76.7003,5100.0
2014-04-04 10:15:00,97.71,97.81,97.66,97.81,7800.0,76.7003,76.7788,76.6611,76.7788,7800.0
2014-04-04 10:20:00,97.82,97.82,97.72,97.78,4500.0,76.7867,76.7867,76.7082,76.7553,4500.0
2014-04-04 10:25:00,97.79,97.9,97.74,97.9,10800.0,76.7631,76.8495,76.7239,76.8495,10800.0
2014-04-04 10:30:00,97.92,98.04,97.92,97.92,17500.0,76.8652,76.9594,76.8652,76.8652,17500.0
2014-04-04 10:35:00,97.93,98.03,97.92,98.0,15600.0,76.873,76.9515,76.8652,76.928,15600.0
2014-04-04 10:40:00,97.98,98.0,97.92,97.93,13300.0,76.9123,76.928,76.8652,76.873,13300.0
2014-04-04 10:45:00,97.93,97.98,97.75,97.75,6500.0,76.873,76.9123,76.7317,76.7317,6500.0
2014-04-04 10:50:00,97.75,97.81,97.69,97.81,9300.0,76.7317,76.7788,76.6846,76.7788,9300.0
2014-04-04 10:55:00,97.82,97.88,97.68,97.78,8000.0,76.7867,76.8338,76.6768,76.7553,8000.0
2014-04-04 11:00:00,97.81,97.81,97.61,97.61,8600.0,76.7788,76.7788,76.6218,76.6218,8600.0
2014-04-04 11:05:00,97.61,97.61,97.34,97.34,13200.0,76.6218,76.6218,76.4099,76.4099,13200.0
2014-04-04 11:10:00,97.34,97.52,97.29,97.49,8000.0,76.4099,76.5512,76.3706,76.5276,8000.0
2014-04-04 11:15:00,97.5,97.55,97.4,97.5,24100.0,76.5355,76.5747,76.457,76.5355,24100.0
2014-04-04 11:20:00,97.5,97.6,97.49,97.51,10200.0,76.5355,76.614,76.5276,76.5433,10200.0
2014-04-04 11:25:00,97.5,97.5,97.39,97.39,7800.0,76.5355,76.5355,76.4491,76.4491,7800.0
2014-04-04 11:30:00,97.38,97.55,97.38,97.55,10100.0,76.4413,76.5747,76.4413,76.5747,10100.0
2014-04-04 11:35:00,97.55,97.59,97.48,97.49,8700.0,76.5747,76.6061,76.5198,76.5276,8700.0
2014-04-04 11:40:00,97.5,97.5,97.37,97.44,9600.0,76.5355,76.5355,76.4334,76.4884,9600.0
2014-04-04 11:45:00,97.45,97.73,97.37,97.58,61300.0,76.4962,76.716,76.4334,76.5983,61300.0
2014-04-04 11:50:00,97.55,97.57,97.38,97.4,63100.0,76.5747,76.5904,76.4413,76.457,63100.0
2014-04-04 11:55:00,97.4,97.58,97.35,97.55,12100.0,76.457,76.5983,76.4177,76.5747,12100.0
2014-04-04 12:00:00,97.54,97.54,97.37,97.37,8300.0,76.5669,76.5669,76.4334,76.4334,8300.0
2014-04-04 12:05:00,97.37,97.4,97.19,97.25,14000.0,76.4334,76.457,76.2921,76.3392,14000.0
2014-04-04 12:10:00,97.23,97.23,97.09,97.2,13300.0,76.3235,76.3235,76.2136,76.3,13300.0
2014-04-04 12:15:00,97.18,97.3,97.15,97.26,6600.0,76.2843,76.3785,76.2607,76.3471,6600.0
2014-04-04 12:20:00,97.25,97.28,97.18,97.28,4800.0,76.3392,76.3628,76.2843,76.3628,4800.0
2014-04-04 12:25:00,97.19,97.22,97.14,97.14,5200.0,76.2921,76.3157,76.2529,76.2529,5200.0
2014-04-04 12:30:00,97.17,97.23,97.12,97.12,6400.0,76.2764,76.3235,76.2372,76.2372,6400.0
2014-04-04 12:35:00,97.12,97.12,97.0,97.01,8800.0,76.2372,76.2372,76.143,76.1508,8800.0
2014-04-04 12:40:00,97.01,97.05,97.01,97.03,14700.0,76.1508,76.1822,76.1508,76.1665,14700.0
2014-04-04 12:45:00,97.02,97.05,96.93,97.0,9500.0,76.1587,76.1822,76.088,76.143,9500.0
2014-04-04 12:50:00,97.0,97.0,96.87,96.9,5100.0,76.143,76.143,76.041,76.0645,5100.0
2014-04-04 12:55:00,96.89,96.89,96.73,96.88,10100.0,76.0566,76.0566,75.9311,76.0488,10100.0
2014-04-04 13:00:00,96.87,96.98,96.86,96.96,10000.0,76.041,76.1273,76.0331,76.1116,10000.0
2014-04-04 13:05:00,97.0,97.11,96.98,97.11,4000.0,76.143,76.2293,76.1273,76.2293,4000.0
2014-04-04 13:10:00,97.13,97.14,97.07,97.09,6900.0,76.245,76.2529,76.1979,76.2136,6900.0
2014-04-04 13:15:00,97.09,97.22,97.09,97.17,6900.0,76.2136,76.3157,76.2136,76.2764,6900.0
2014-04-04 13:20:00,97.17,97.18,97.0,97.02,7700.0,76.2764,76.2843,76.143,76.1587,7700.0
2014-04-04 13:25:00,97.04,97.09,96.99,97.03,7000.0,76.1744,76.2136,76.1351,76.1665,7000.0
2014-04-04 13:30:00,97.03,97.03,96.9,96.95,6400.0,76.1665,76.1665,76.0645,76.1037,6400.0
2014-04-04 13:35:00,96.95,97.04,96.95,97.02,5500.0,76.1037,76.1744,76.1037,76.1587,5500.0
2014-04-04 13:40:00,97.0,97.01,96.88,96.94,5000.0,76.143,76.1508,76.0488,76.0959,5000.0
2014-04-04 13:45:00,96.95,97.01,96.94,96.94,7900.0,76.1037,76.1508,76.0959,76.0959,7900.0
2014-04-04 13:50:00,96.94,97.0,96.9,96.97,16800.0,76.0959,76.143,76.0645,76.1194,16800.0
2014-04-04 13:55:00,96.99,96.99,96.81,96.87,11100.0,76.1351,76.1351,75.9939,76.041,11100.0
2014-04-04 14:00:00,96.89,96.96,96.87,96.88,13900.0,76.0566,76.1116,76.041,76.0488,13900.0
2014-04-04 14:05:00,96.88,96.88,96.71,96.78,10000.0,76.0488,76.0488,75.9154,75.9703,10000.0
2014-04-04 14:10:00,96.8,96.86,96.76,96.79,7800.0,75.986,76.0331,75.9546,75.9782,7800.0
2014-04-04 14:15:00,96.82,96.95,96.82,96.91,7300.0,76.0017,76.1037,76.0017,76.0723,7300.0
2014-04-04 14:20:00,96.9,96.92,96.8,96.84,8200.0,76.0645,76.0802,75.986,76.0174,8200.0
2014-04-04 14:25:00,96.83,96.83,96.76,96.78,4900.0,76.0096,76.0096,75.9546,75.9703,4900.0
2014-04-04 14:30:00,96.75,96.8,96.73,96.77,7500.0,75.9468,75.986,75.9311,75.9625,7500.0
2014-04-04 14:35:00,96.76,96.76,96.59,96.59,8800.0,75.9546,75.9546,75.8212,75.8212,8800.0
2014-04-04 14:40:00,96.58,96.65,96.56,96.57,8400.0,75.8133,75.8683,75.7976,75.8055,8400.0
2014-04-04 14:45:00,96.57,96.59,96.46,96.59,9600.0,75.8055,75.8212,75.7191,75.8212,9600.0
2014-04-04 14:50:00,96.59,96.63,96.57,96.59,7500.0,75.8212,75.8526,75.8055,75.8212,7500.0
2014-04-04 14:55:00,96.63,96.68,96.59,96.67,7700.0,75.8526,75.8918,75.8212,75.884,7700.0
2014-04-04 15:00:00,96.66,96.66,96.54,96.55,9500.0,75.8761,75.8761,75.7819,75.7898,9500.0
2014-04-04 15:05:00,96.53,96.54,96.49,96.53,8200.0,75.7741,75.7819,75.7427,75.7741,8200.0
2014-04-04 15:10:00,96.55,96.68,96.54,96.67,11000.0,75.7898,75.8918,75.7819,75.884,11000.0
2014-04-04 15:15:00,96.65,96.74,96.61,96.72,14700.0,75.8683,75.9389,75.8369,75.9232,14700.0
2014-04-04 15:20:00,96.71,96.75,96.68,96.73,11700.0,75.9154,75.9468,75.8918,75.9311,11700.0
2014-04-04 15:25:00,96.72,96.78,96.67,96.72,12000.0,75.9232,75.9703,75.884,75.9232,12000.0
2014-04-04 15:30:00,96.7,96.72,96.55,96.57,14800.0,75.9075,75.9232,75.7898,75.8055,14800.0
2014-04-04 15:35:00,96.56,96.6,96.54,96.56,22400.0,75.7976,75.829,75.7819,75.7976,22400.0
2014-04-04 15:40:00,96.56,96.59,96.55,96.59,21600.0,75.7976,75.8212,75.7898,75.8212,21600.0
2014-04-04 15:45:00,96.6,96.72,96.59,96.71,31900.0,75.829,75.9232,75.8212,75.9154,31900.0
2014-04-04 15:50:00,96.71,96.76,96.69,96.73,42700.0,75.9154,75.9546,75.8997,75.9311,42700.0
2014-04-04 15:55:00,96.73,96.76,96.61,96.64,65700.0,75.9311,75.9546,75.8369,75.8604,65700.0
2014-04-07 09:30:00,95.96,96.91,95.96,96.6,25900.0,75.3266,76.0723,75.3266,75.829,25900.0
2014-04-07 09:35:00,96.67,96.71,96.35,96.59,10300.0,75.884,75.9154,75.6328,75.8212,10300.0
2014-04-07 09:40:00,96.63,96.69,96.38,96.43,6500.0,75.8526,75.8997,75.6563,75.6956,6500.0
2014-04-07 09:45:00,96.38,96.52,96.25,96.48,40100.0,75.6563,75.7662,75.5543,75.7348,40100.0
2014-04-07 09:50:00,96.47,96.87,96.43,96.87,23100.0,75.727,76.041,75.6956,76.041,23100.0
2014-04-07 09:55:00,96.87,97.09,96.84,97.04,11100.0,76.041,76.2136,76.0174,76.1744,11100.0
2014-04-07 10:00:00,97.04,97.06,96.76,96.85,17800.0,76.1744,76.1901,75.9546,76.0253,17800.0
2014-04-07 10:05:00,96.86,97.01,96.78,97.01,24400.0,76.0331,76.1508,75.9703,76.1508,24400.0
2014-04-07 10:10:00,97.01,97.05,96.83,96.87,25800.0,76.1508,76.1822,76.0096,76.041,25800.0
2014-04-07 10:15:00,96.86,96.86,96.65,96.65,5200.0,76.0331,76.0331,75.8683,75.8683,5200.0
2014-04-07 10:20:00,96.62,96.62,96.4,96.51,8800.0,75.8447,75.8447,75.672,75.7584,8800.0
2014-04-07 10:25:00,96.5,96.6,96.44,96.48,13000.0,75.7505,75.829,75.7034,75.7348,13000.0
2014-04-07 10:30:00,96.49,96.57,96.43,96.57,19000.0,75.7427,75.8055,75.6956,75.8055,19000.0
2014-04-07 10:35:00,96.57,96.61,96.43,96.5,32800.0,75.8055,75.8369,75.6956,75.7505,32800.0
2014-04-07 10:40:00,96.5,96.56,96.44,96.52,16200.0,75.7505,75.7976,75.7034,75.7662,16200.0
2014-04-07 10:45:00,96.47,96.47,96.3,96.37,4000.0,75.727,75.727,75.5935,75.6485,4000.0
2014-04-07 10:50:00,96.37,96.37,96.27,96.36,5200.0,75.6485,75.6485,75.57,75.6406,5200.0
2014-04-07 10:55:00,96.35,96.35,96.21,96.29,8900.0,75.6328,75.6328,75.5229,75.5857,8900.0
2014-04-07 11:00:00,96.28,96.39,96.2,96.37,5000.0,75.5778,75.6642,75.515,75.6485,5000.0
2014-04-07 11:05:00,96.34,96.41,96.22,96.22,4000.0,75.6249,75.6799,75.5307,75.5307,4000.0
2014-04-07 11:10:00,96.27,96.27,96.17,96.23,2600.0,75.57,75.57,75.4915,75.5386,2600.0
2014-04-07 11:15:00,96.2,96.24,96.08,96.22,15600.0,75.515,75.5464,75.4208,75.5307,15600.0
2014-04-07 11:20:00,96.17,96.18,95.98,95.99,18500.0,75.4915,75.4993,75.3423,75.3502,18500.0
2014-04-07 11:25:00,95.98,96.09,95.97,96.08,8700.0,75.3423,75.4287,75.3345,75.4208,8700.0
2014-04-07 11:30:00,96.07,96.2,96.05,96.12,4200.0,75.413,75.515,75.3973,75.4522,4200.0
2014-04-07 11:35:00,96.12,96.17,96.09,96.11,6400.0,75.4522,75.4915,75.4287,75.4444,6400.0
2014-04-07 11:40:00,96.1,96.13,96.04,96.11,3800.0,75.4365,75.4601,75.3894,75.4444,3800.0
2014-04-07 11:45:00,96.09,96.14,96.07,96.07,4000.0,75.4287,75.4679,75.413,75.413,4000.0
2014-04-07 11:50:00,96.07,96.12,95.96,95.96,14300.0,75.413,75.4522,75.3266,75.3266,14300.0
2014-04-07 11:55:00,95.95,95.96,95.89,95.9,13300.0,75.3188,75.3266,75.2717,75.2795,13300.0
2014-04-07 12:00:00,95.87,95.94,95.85,95.91,7900.0,75.256,75.3109,75.2403,75.2874,7900.0
2014-04-07 12:05:00,95.89,95.92,95.8,95.81,4600.0,75.2717,75.2952,75.201,75.2089,4600.0
2014-04-07 12:10:00,95.81,95.83,95.75,95.8,12400.0,75.2089,75.2246,75.1618,75.201,12400.0
2014-04-07 12:15:00,95.79,95.83,95.75,95.78,15600.0,75.1932,75.2246,75.1618,75.1853,15600.0
2014-04-07 12:20:00,95.79,95.83,95.75,95.79,6400.0,75.1932,75.2246,75.1618,75.1932,6400.0
2014-04-07 12:25:00,95.81,95.85,95.75,95.78,3400.0,75.2089,75.2403,75.1618,75.1853,3400.0
2014-04-07 12:30:00,95.81,95.85,95.76,95.84,15900.0,75.2089,75.2403,75.1696,75.2324,15900.0
2014-04-07 12:35:00,95.84,95.99,95.83,95.98,8900.0,75.2324,75.3502,75.2246,75.3423,8900.0
2014-04-07 12:40:00,95.96,96.09,95.96,96.05,9900.0,75.3266,75.4287,75.3266,75.3973,9900.0
2014-04-07 12:45:00,96.04,96.07,95.95,95.95,6500.0,75.3894,75.413,75.3188,75.3188,6500.0
2014-04-07 12:50:00,95.97,96.01,95.92,95.98,10400.0,75.3345,75.3659,75.2952,75.3423,10400.0
2014-04-07 12:55:00,95.96,96.04,95.96,96.0,6900.0,75.3266,75.3894,75.3266,75.358,6900.0
2014-04-07 13:00:00,95.99,96.02,95.95,96.0,7500.0,75.3502,75.3737,75.3188,75.358,7500.0
2014-04-07 13:05:00,95.95,95.99,95.88,95.9,18500.0,75.3188,75.3502,75.2638,75.2795,18500.0
2014-04-07 13:10:00,95.89,95.97,95.84,95.94,11100.0,75.2717,75.3345,75.2324,75.3109,11100.0
2014-04-07 13:15:00,95.97,96.04,95.93,96.0,15000.0,75.3345,75.3894,75.3031,75.358,15000.0
2014-04-07 13:20:00,95.99,96.08,95.95,96.04,8000.0,75.3502,75.4208,75.3188,75.3894,8000.0
2014-04-07 13:25:00,96.01,96.06,95.97,96.03,12000.0,75.3659,75.4051,75.3345,75.3816,12000.0
2014-04-07 13:30:00,96.04,96.06,95.87,95.92,10400.0,75.3894,75.4051,75.256,75.2952,10400.0
2014-04-07 13:35:00,95.93,95.94,95.88,95.89,8000.0,75.3031,75.3109,75.2638,75.2717,8000.0
2014-04-07 13:40:00,95.87,95.96,95.86,95.87,10800.0,75.256,75.3266,75.2481,75.256,10800.0
2014-04-07 13:45:00,95.88,95.94,95.88,95.94,10200.0,75.2638,75.3109,75.2638,75.3109,10200.0
2014-04-07 13:50:00,95.92,95.93,95.85,95.87,8100.0,75.2952,75.3031,75.2403,75.256,8100.0
2014-04-07 13:55:00,95.86,95.91,95.8,95.82,16800.0,75.2481,75.2874,75.201,75.2167,16800.0
2014-04-07 14:00:00,95.81,95.9,95.71,95.87,22100.0,75.2089,75.2795,75.1304,75.256,22100.0
2014-04-07 14:05:00,95.87,96.0,95.86,95.97,11800.0,75.256,75.358,75.2481,75.3345,11800.0
2014-04-07 14:10:00,95.98,95.98,95.88,95.93,9000.0,75.3423,75.3423,75.2638,75.3031,9000.0
2014-04-07 14:15:00,95.9,95.97,95.9,95.93,11000.0,75.2795,75.3345,75.2795,75.3031,11000.0
2014-04-07 14:20:00,95.92,95.92,95.86,95.88,7100.0,75.2952,75.2952,75.2481,75.2638,7100.0
2014-04-07 14:25:00,95.87,95.91,95.83,95.88,12100.0,75.256,75.2874,75.2246,75.2638,12100.0
2014-04-07 14:30:00,95.85,95.85,95.77,95.84,20600.0,75.2403,75.2403,75.1775,75.2324,20600.0
2014-04-07 14:35:00,95.83,95.91,95.83,95.89,10400.0,75.2246,75.2874,75.2246,75.2717,10400.0
2014-04-07 14:40:00,95.9,96.12,95.89,96.11,16600.0,75.2795,75.4522,75.2717,75.4444,16600.0
2014-04-07 14:45:00,96.12,96.17,96.06,96.16,19600.0,75.4522,75.4915,75.4051,75.4836,19600.0
2014-04-07 14:50:00,96.16,96.3,96.11,96.3,11300.0,75.4836,75.5935,75.4444,75.5935,11300.0
2014-04-07 14:55:00,96.3,96.42,96.27,96.34,14500.0,75.5935,75.6877,75.57,75.6249,14500.0
2014-04-07 15:00:00,96.33,96.41,96.31,96.38,16300.0,75.6171,75.6799,75.6014,75.6563,16300.0
2014-04-07 15:05:00,96.35,96.42,96.24,96.31,15900.0,75.6328,75.6877,75.5464,75.6014,15900.0
2014-04-07 15:10:00,96.33,96.44,96.25,96.44,13100.0,75.6171,75.7034,75.5543,75.7034,13100.0
2014-04-07 15:15:00,96.43,96.58,96.41,96.46,25500.0,75.6956,75.8133,75.6799,75.7191,25500.0
2014-04-07 15:20:00,96.46,96.46,96.31,96.32,18800.0,75.7191,75.7191,75.6014,75.6092,18800.0
2014-04-07 15:25:00,96.32,96.44,96.32,96.41,25900.0,75.6092,75.7034,75.6092,75.6799,25900.0
2014-04-07 15:30:00,96.41,96.41,96.28,96.3,25300.0,75.6799,75.6799,75.5778,75.5935,25300.0
2014-04-07 15:35:00,96.3,96.35,96.2,96.21,27000.0,75.5935,75.6328,75.515,75.5229,27000.0
2014-04-07 15:40:00,96.22,96.22,96.07,96.08,41000.0,75.5307,75.5307,75.413,75.4208,41000.0
2014-04-07 15:45:00,96.07,96.1,95.98,95.99,44700.0,75.413,75.4365,75.3423,75.3502,44700.0
2014-04-07 15:50:00,95.99,96.0,95.89,95.89,62200.0,75.3502,75.358,75.2717,75.2717,62200.0
2014-04-07 15:55:00,95.89,95.95,95.86,95.88,91700.0,75.2717,75.3188,75.2481,75.2638,91700.0
2014-04-08 09:30:00,95.48,95.88,95.37,95.63,31900.0,74.9498,75.2638,74.8635,75.0676,31900.0
2014-04-08 09:35:00,95.65,95.95,95.65,95.91,6400.0,75.0833,75.3188,75.0833,75.2874,6400.0
2014-04-08 09:40:00,95.94,96.06,95.94,96.01,3900.0,75.3109,75.4051,75.3109,75.3659,3900.0
2014-04-08 09:45:00,95.97,96.06,95.91,95.92,12200.0,75.3345,75.4051,75.2874,75.2952,12200.0
2014-04-08 09:50:00,95.89,95.93,95.67,95.91,25600.0,75.2717,75.3031,75.099,75.2874,25600.0
2014-04-08 09:55:00,95.95,96.03,95.88,95.88,16600.0,75.3188,75.3816,75.2638,75.2638,16600.0
2014-04-08 10:00:00,95.92,96.04,95.85,95.9,19100.0,75.2952,75.3894,75.2403,75.2795,19100.0
2014-04-08 10:05:00,95.89,96.0,95.83,95.85,25300.0,75.2717,75.358,75.2246,75.2403,25300.0
2014-04-08 10:10:00,95.82,95.83,95.64,95.77,17200.0,75.2167,75.2246,75.0754,75.1775,17200.0
2014-04-08 10:15:00,95.8,95.87,95.64,95.65,15900.0,75.201,75.256,75.0754,75.0833,15900.0
2014-04-08 10:20:00,95.63,95.65,95.34,95.38,14400.0,75.0676,75.0833,74.8399,74.8713,14400.0
2014-04-08 10:25:00,95.36,95.48,95.3,95.31,13700.0,74.8556,74.9498,74.8085,74.8164,13700.0
2014-04-08 10:30:00,95.33,95.54,95.3,95.43,11700.0,74.8321,74.9969,74.8085,74.9106,11700.0
2014-04-08 10:35:00,95.46,95.55,95.41,95.54,8800.0,74.9341,75.0048,74.8949,74.9969,8800.0
2014-04-08 10:40:00,95.52,95.63,95.44,95.53,25200.0,74.9812,75.0676,74.9184,74.9891,25200.0
2014-04-08 10:45:00,95.58,95.58,95.37,95.42,8800.0,75.0283,75.0283,74.8635,74.9027,8800.0
2014-04-08 10:50:00,95.42,95.7,95.42,95.69,11500.0,74.9027,75.1225,74.9027,75.1147,11500.0
2014-04-08 10:55:00,95.67,95.74,95.64,95.67,15000.0,75.099,75.1539,75.0754,75.099,15000.0
2014-04-08 11:00:00,95.66,95.76,95.64,95.75,9200.0,75.0911,75.1696,75.0754,75.1618,9200.0
2014-04-08 11:05:00,95.77,95.8,95.71,95.72,14000.0,75.1775,75.201,75.1304,75.1382,14000.0
2014-04-08 11:10:00,95.72,95.77,95.56,95.58,21600.0,75.1382,75.1775,75.0126,75.0283,21600.0
2014-04-08 11:15:00,95.59,95.81,95.54,95.8,12500.0,75.0362,75.2089,74.9969,75.201,12500.0
2014-04-08 11:20:00,95.8,95.82,95.71,95.71,9200.0,75.201,75.2167,75.1304,75.1304,9200.0
2014-04-08 11:25:00,95.71,95.73,95.6,95.61,10800.0,75.1304,75.1461,75.044,75.0519,10800.0
2014-04-08 11:30:00,95.64,95.74,95.64,95.7,6200.0,75.0754,75.1539,75.0754,75.1225,6200.0
2014-04-08 11:35:00,95.69,95.7,95.58,95.61,11100.0,75.1147,75.1225,75.0283,75.0519,11100.0
2014-04-08 11:40:00,95.57,95.63,95.53,95.55,9500.0,75.0205,75.0676,74.9891,75.0048,9500.0
2014-04-08 11:45:00,95.58,95.64,95.46,95.5,12400.0,75.0283,75.0754,74.9341,74.9655,12400.0
2014-04-08 11:50:00,95.49,95.62,95.49,95.6,13200.0,74.9577,75.0597,74.9577,75.044,13200.0
2014-04-08 11:55:00,95.63,95.72,95.57,95.69,31700.0,75.0676,75.1382,75.0205,75.1147,31700.0
2014-04-08 12:00:00,95.69,95.7,95.61,95.62,12700.0,75.1147,75.1225,75.0519,75.0597,12700.0
2014-04-08 12:05:00,95.63,95.67,95.57,95.57,10600.0,75.0676,75.099,75.0205,75.0205,10600.0
2014-04-08 12:10:00,95.58,95.58,95.5,95.58,5100.0,75.0283,75.0283,74.9655,75.0283,5100.0
2014-04-08 12:15:00,95.61,95.63,95.55,95.59,9300.0,75.0519,75.0676,75.0048,75.0362,9300.0
2014-04-08 12:20:00,95.57,95.61,95.54,95.61,3700.0,75.0205,75.0519,74.9969,75.0519,3700.0
2014-04-08 12:25:00,95.58,95.62,95.54,95.62,4400.0,75.0283,75.0597,74.9969,75.0597,4400.0
2014-04-08 12:30:00,95.62,95.62,95.54,95.56,3200.0,75.0597,75.0597,74.9969,75.0126,3200.0
2014-04-08 12:35:00,95.56,95.57,95.41,95.41,34000.0,75.0126,75.0205,74.8949,74.8949,34000.0
2014-04-08 12:40:00,95.37,95.38,95.26,95.37,6300.0,74.8635,74.8713,74.7771,74.8635,6300.0
2014-04-08 12:45:00,95.35,95.36,95.29,95.29,7300.0,74.8478,74.8556,74.8007,74.8007,7300.0
2014-04-08 12:50:00,95.29,95.35,95.26,95.29,4700.0,74.8007,74.8478,74.7771,74.8007,4700.0
2014-04-08 12:55:00,95.32,95.34,95.29,95.29,5400.0,74.8242,74.8399,74.8007,74.8007,5400.0
2014-04-08 13:00:00,95.31,95.39,95.31,95.34,7600.0,74.8164,74.8792,74.8164,74.8399,7600.0
2014-04-08 13:05:00,95.34,95.37,95.34,95.36,3700.0,74.8399,74.8635,74.8399,74.8556,3700.0
2014-04-08 13:10:00,95.37,95.39,95.29,95.35,5300.0,74.8635,74.8792,74.8007,74.8478,5300.0
2014-04-08 13:15:00,95.36,95.43,95.36,95.4,8900.0,74.8556,74.9106,74.8556,74.887,8900.0
2014-04-08 13:20:00,95.4,95.56,95.4,95.56,8100.0,74.887,75.0126,74.887,75.0126,8100.0
2014-04-08 13:25:00,95.57,95.64,95.49,95.59,10100.0,75.0205,75.0754,74.9577,75.0362,10100.0
2014-04-08 13:30:00,95.57,95.6,95.53,95.56,5500.0,75.0205,75.044,74.9891,75.0126,5500.0
2014-04-08 13:35:00,95.57,95.58,95.47,95.54,15300.0,75.0205,75.0283,74.942,74.9969,15300.0
2014-04-08 13:40:00,95.53,95.57,95.48,95.48,8200.0,74.9891,75.0205,74.9498,74.9498,8200.0
2014-04-08 13:45:00,95.47,95.48,95.31,95.34,15900.0,74.942,74.9498,74.8164,74.8399,15900.0
2014-04-08 13:50:00,95.35,95.35,95.29,95.3,26300.0,74.8478,74.8478,74.8007,74.8085,26300.0
2014-04-08 13:55:00,95.31,95.34,95.25,95.33,12400.0,74.8164,74.8399,74.7693,74.8321,12400.0
2014-04-08 14:00:00,95.33,95.35,95.21,95.24,8000.0,74.8321,74.8478,74.7379,74.7614,8000.0
2014-04-08 14:05:00,95.27,95.28,95.11,95.15,16400.0,74.785,74.7928,74.6594,74.6908,16400.0
2014-04-08 14:10:00,95.14,95.23,95.14,95.15,7300.0,74.6829,74.7536,74.6829,74.6908,7300.0
2014-04-08 14:15:00,95.16,95.2,95.07,95.11,11800.0,74.6986,74.73,74.628,74.6594,11800.0
2014-04-08 14:20:00,95.12,95.14,95.09,95.11,8400.0,74.6672,74.6829,74.6437,74.6594,8400.0
2014-04-08 14:25:00,95.13,95.2,95.12,95.15,13700.0,74.6751,74.73,74.6672,74.6908,13700.0
2014-04-08 14:30:00,95.15,95.23,95.15,95.2,9400.0,74.6908,74.7536,74.6908,74.73,9400.0
2014-04-08 14:35:00,95.19,95.22,95.17,95.17,8100.0,74.7222,74.7457,74.7065,74.7065,8100.0
2014-04-08 14:40:00,95.18,95.24,95.15,95.17,8900.0,74.7143,74.7614,74.6908,74.7065,8900.0
2014-04-08 14:45:00,95.17,95.25,95.11,95.22,13400.0,74.7065,74.7693,74.6594,74.7457,13400.0
2014-04-08 14:50:00,95.23,95.29,95.22,95.27,6500.0,74.7536,74.8007,74.7457,74.785,6500.0
2014-04-08 14:55:00,95.28,95.36,95.23,95.27,8500.0,74.7928,74.8556,74.7536,74.785,8500.0
2014-04-08 15:00:00,95.27,95.27,95.17,95.19,8500.0,74.785,74.785,74.7065,74.7222,8500.0
2014-04-08 15:05:00,95.2,95.27,95.2,95.23,6400.0,74.73,74.785,74.73,74.7536,6400.0
2014-04-08 15:10:00,95.23,95.3,95.18,95.23,13600.0,74.7536,74.8085,74.7143,74.7536,13600.0
2014-04-08 15:15:00,95.22,95.25,95.18,95.18,8500.0,74.7457,74.7693,74.7143,74.7143,8500.0
2014-04-08 15:20:00,95.18,95.26,95.18,95.22,18600.0,74.7143,74.7771,74.7143,74.7457,18600.0
2014-04-08 15:25:00,95.23,95.25,95.2,95.2,37600.0,74.7536,74.7693,74.73,74.73,37600.0
2014-04-08 15:30:00,95.2,95.24,95.16,95.22,29000.0,74.73,74.7614,74.6986,74.7457,29000.0
2014-04-08 15:35:00,95.22,95.27,95.17,95.26,18700.0,74.7457,74.785,74.7065,74.7771,18700.0
2014-04-08 15:40:00,95.27,95.3,95.19,95.19,29400.0,74.785,74.8085,74.7222,74.7222,29400.0
2014-04-08 15:45:00,95.19,95.25,95.17,95.22,39800.0,74.7222,74.7693,74.7065,74.7457,39800.0
2014-04-08 15:50:00,95.23,95.25,95.18,95.22,45900.0,74.7536,74.7693,74.7143,74.7457,45900.0
2014-04-08 15:55:00,95.22,95.34,95.22,95.27,56900.0,74.7457,74.8399,74.7457,74.785,56900.0
2014-04-09 09:30:00,95.72,95.98,95.53,95.8,17500.0,75.1382,75.3423,74.9891,75.201,17500.0
2014-04-09 09:35:00,95.82,96.0,95.63,95.7,14100.0,75.2167,75.358,75.0676,75.1225,14100.0
2014-04-09 09:40:00,95.78,96.01,95.76,95.88,34700.0,75.1853,75.3659,75.1696,75.2638,34700.0
2014-04-09 09:45:00,95.9,95.99,95.84,95.94,6000.0,75.2795,75.3502,75.2324,75.3109,6000.0
2014-04-09 09:50:00,95.89,96.02,95.7,95.91,23400.0,75.2717,75.3737,75.1225,75.2874,23400.0
2014-04-09 09:55:00,95.94,96.04,95.9,95.95,7000.0,75.3109,75.3894,75.2795,75.3188,7000.0
2014-04-09 10:00:00,95.9,96.05,95.9,95.98,13700.0,75.2795,75.3973,75.2795,75.3423,13700.0
2014-04-09 10:05:00,95.95,96.04,95.93,95.96,26400.0,75.3188,75.3894,75.3031,75.3266,26400.0
2014-04-09 10:10:00,95.97,96.05,95.92,96.02,13400.0,75.3345,75.3973,75.2952,75.3737,13400.0
2014-04-09 10:15:00,95.94,96.17,95.94,96.15,7000.0,75.3109,75.4915,75.3109,75.4758,7000.0
2014-04-09 10:20:00,96.18,96.24,96.12,96.2,12700.0,75.4993,75.5464,75.4522,75.515,12700.0
2014-04-09 10:25:00,96.18,96.18,96.03,96.03,15900.0,75.4993,75.4993,75.3816,75.3816,15900.0
2014-04-09 10:30:00,96.02,96.22,96.02,96.18,9600.0,75.3737,75.5307,75.3737,75.4993,9600.0
2014-04-09 10:35:00,96.17,96.25,96.1,96.16,5800.0,75.4915,75.5543,75.4365,75.4836,5800.0
2014-04-09 10:40:00,96.16,96.18,96.03,96.07,9800.0,75.4836,75.4993,75.3816,75.413,9800.0
2014-04-09 10:45:00,96.04,96.04,95.75,95.81,10300.0,75.3894,75.3894,75.1618,75.2089,10300.0
2014-04-09 10:50:00,95.82,95.9,95.79,95.89,12000.0,75.2167,75.2795,75.1932,75.2717,12000.0
2014-04-09 10:55:00,95.89,95.93,95.81,95.83,19400.0,75.2717,75.3031,75.2089,75.2246,19400.0
2014-04-09 11:00:00,95.81,95.83,95.61,95.68,9800.0,75.2089,75.2246,75.0519,75.1068,9800.0
2014-04-09 11:05:00,95.7,95.8,95.67,95.77,14400.0,75.1225,75.201,75.099,75.1775,14400.0
2014-04-09 11:10:00,95.75,95.82,95.65,95.7,5300.0,75.1618,75.2167,75.0833,75.1225,5300.0
2014-04-09 11:15:00,95.74,95.84,95.74,95.79,11800.0,75.1539,75.2324,75.1539,75.1932,11800.0
2014-04-09 11:20:00,95.78,95.82,95.67,95.67,15800.0,75.1853,75.2167,75.099,75.099,15800.0
2014-04-09 11:25:00,95.65,95.65,95.54,95.6,6600.0,75.0833,75.0833,74.9969,75.044,6600.0
2014-04-09 11:30:00,95.59,95.73,95.59,95.71,9000.0,75.0362,75.1461,75.0362,75.1304,9000.0
2014-04-09 11:35:00,95.71,95.71,95.66,95.68,5500.0,75.1304,75.1304,75.0911,75.1068,5500.0
2014-04-09 11:40:00,95.68,95.73,95.66,95.73,3700.0,75.1068,75.1461,75.0911,75.1461,3700.0
2014-04-09 11:45:00,95.72,95.74,95.69,95.69,6300.0,75.1382,75.1539,75.1147,75.1147,6300.0
2014-04-09 11:50:00,95.7,95.79,95.69,95.79,4600.0,75.1225,75.1932,75.1147,75.1932,4600.0
2014-04-09 11:55:00,95.8,95.83,95.72,95.81,14000.0,75.201,75.2246,75.1382,75.2089,14000.0
2014-04-09 12:00:00,95.78,95.83,95.72,95.72,10300.0,75.1853,75.2246,75.1382,75.1382,10300.0
2014-04-09 12:05:00,95.72,95.79,95.72,95.79,5900.0,75.1382,75.1932,75.1382,75.1932,5900.0
2014-04-09 12:10:00,95.8,95.82,95.75,95.8,4000.0,75.201,75.2167,75.1618,75.201,4000.0
2014-04-09 12:15:00,95.82,95.88,95.81,95.85,7000.0,75.2167,75.2638,75.2089,75.2403,7000.0
2014-04-09 12:20:00,95.86,95.97,95.85,95.97,3500.0,75.2481,75.3345,75.2403,75.3345,3500.0
2014-04-09 12:25:00,95.97,96.03,95.97,96.0,7800.0,75.3345,75.3816,75.3345,75.358,7800.0
2014-04-09 12:30:00,96.0,96.03,95.98,95.98,6200.0,75.358,75.3816,75.3423,75.3423,6200.0
2014-04-09 12:35:00,96.01,96.04,96.0,96.02,4000.0,75.3659,75.3894,75.358,75.3737,4000.0
2014-04-09 12:40:00,96.03,96.03,96.0,96.03,1800.0,75.3816,75.3816,75.358,75.3816,1800.0
2014-04-09 12:45:00,96.03,96.06,95.97,95.97,6400.0,75.3816,75.4051,75.3345,75.3345,6400.0
2014-04-09 12:50:00,95.96,95.96,95.86,95.86,4200.0,75.3266,75.3266,75.2481,75.2481,4200.0
2014-04-09 12:55:00,95.85,95.88,95.83,95.86,2000.0,75.2403,75.2638,75.2246,75.2481,2000.0
2014-04-09 13:00:00,95.85,95.94,95.85,95.9,5200.0,75.2403,75.3109,75.2403,75.2795,5200.0
2014-04-09 13:05:00,95.91,95.91,95.74,95.74,5400.0,75.2874,75.2874,75.1539,75.1539,5400.0
2014-04-09 13:10:00,95.76,95.78,95.73,95.75,17800.0,75.1696,75.1853,75.1461,75.1618,17800.0
2014-04-09 13:15:00,95.75,95.75,95.68,95.73,11100.0,75.1618,75.1618,75.1068,75.1461,11100.0
2014-04-09 13:20:00,95.73,95.73,95.67,95.69,4900.0,75.1461,75.1461,75.099,75.1147,4900.0
2014-04-09 13:25:00,95.7,95.73,95.7,95.71,6000.0,75.1225,75.1461,75.1225,75.1304,6000.0
2014-04-09 13:30:00,95.71,95.72,95.67,95.7,8000.0,75.1304,75.1382,75.099,75.1225,8000.0
2014-04-09 13:35:00,95.7,95.71,95.68,95.7,5700.0,75.1225,75.1304,75.1068,75.1225,5700.0
2014-04-09 13:40:00,95.71,95.73,95.67,95.69,15100.0,75.1304,75.1461,75.099,75.1147,15100.0
2014-04-09 13:45:00,95.69,95.69,95.55,95.55,22700.0,75.1147,75.1147,75.0048,75.0048,22700.0
2014-04-09 13:50:00,95.56,95.6,95.52,95.56,24000.0,75.0126,75.044,74.9812,75.0126,24000.0
2014-04-09 13:55:00,95.56,95.6,95.54,95.56,7800.0,75.0126,75.044,74.9969,75.0126,7800.0
2014-04-09 14:00:00,95.57,95.79,95.57,95.79,11800.0,75.0205,75.1932,75.0205,75.1932,11800.0
2014-04-09 14:05:00,95.8,95.9,95.8,95.9,10000.0,75.201,75.2795,75.201,75.2795,10000.0
2014-04-09 14:10:00,95.87,95.95,95.87,95.89,10200.0,75.256,75.3188,75.256,75.2717,10200.0
2014-04-09 14:15:00,95.9,96.03,95.88,96.01,11000.0,75.2795,75.3816,75.2638,75.3659,11000.0
2014-04-09 14:20:00,96.02,96.13,96.02,96.06,12100.0,75.3737,75.4601,75.3737,75.4051,12100.0
2014-04-09 14:25:00,96.07,96.11,96.02,96.02,11700.0,75.413,75.4444,75.3737,75.3737,11700.0
2014-04-09 14:30:00,96.05,96.12,96.03,96.09,14500.0,75.3973,75.4522,75.3816,75.4287,14500.0
2014-04-09 14:35:00,96.12,96.19,96.09,96.18,16600.0,75.4522,75.5072,75.4287,75.4993,16600.0
2014-04-09 14:40:00,96.18,96.25,96.16,96.2,46900.0,75.4993,75.5543,75.4836,75.515,46900.0
2014-04-09 14:45:00,96.2,96.2,96.14,96.15,6400.0,75.515,75.515,75.4679,75.4758,6400.0
2014-04-09 14:50:00,96.15,96.16,96.12,96.15,5200.0,75.4758,75.4836,75.4522,75.4758,5200.0
2014-04-09 14:55:00,96.13,96.13,96.02,96.03,7600.0,75.4601,75.4601,75.3737,75.3816,7600.0
2014-04-09 15:00:00,96.03,96.06,96.02,96.04,10600.0,75.3816,75.4051,75.3737,75.3894,10600.0
2014-04-09 15:05:00,96.05,96.12,96.05,96.08,17300.0,75.3973,75.4522,75.3973,75.4208,17300.0
2014-04-09 15:10:00,96.07,96.17,96.07,96.15,13800.0,75.413,75.4915,75.413,75.4758,13800.0
2014-04-09 15:15:00,96.15,96.19,96.11,96.18,14300.0,75.4758,75.5072,75.4444,75.4993,14300.0
2014-04-09 15:20:00,96.17,96.25,96.16,96.2,11100.0,75.4915,75.5543,75.4836,75.515,11100.0
2014-04-09 15:25:00,96.19,96.19,96.11,96.13,17000.0,75.5072,75.5072,75.4444,75.4601,17000.0
2014-04-09 15:30:00,96.13,96.22,96.12,96.21,17100.0,75.4601,75.5307,75.4522,75.5229,17100.0
2014-04-09 15:35:00,96.21,96.31,96.21,96.28,25000.0,75.5229,75.6014,75.5229,75.5778,25000.0
2014-04-09 15:40:00,96.27,96.27,96.19,96.21,20200.0,75.57,75.57,75.5072,75.5229,20200.0
2014-04-09 15:45:00,96.21,96.29,96.18,96.26,37200.0,75.5229,75.5857,75.4993,75.5621,37200.0
2014-04-09 15:50:00,96.25,96.27,96.18,96.21,35100.0,75.5543,75.57,75.4993,75.5229,35100.0
2014-04-09 15:55:00,96.21,96.28,96.18,96.28,87100.0,75.5229,75.5778,75.4993,75.5778,87100.0
2014-04-10 09:30:00,96.16,96.16,95.75,96.09,20700.0,75.4836,75.4836,75.1618,75.4287,20700.0
2014-04-10 09:35:00,96.03,96.11,95.89,95.92,9600.0,75.3816,75.4444,75.2717,75.2952,9600.0
2014-04-10 09:40:00,95.99,96.13,95.86,96.1,10500.0,75.3502,75.4601,75.2481,75.4365,10500.0
2014-04-10 09:45:00,96.1,96.11,95.82,95.96,10200.0,75.4365,75.4444,75.2167,75.3266,10200.0
2014-04-10 09:50:00,95.96,96.05,95.75,95.8,10800.0,75.3266,75.3973,75.1618,75.201,10800.0
2014-04-10 09:55:00,95.83,96.0,95.8,95.98,4700.0,75.2246,75.358,75.201,75.3423,4700.0
2014-04-10 10:00:00,95.96,96.05,95.84,96.04,14000.0,75.3266,75.3973,75.2324,75.3894,14000.0
2014-04-10 10:05:00,95.98,96.18,95.9,96.18,10200.0,75.3423,75.4993,75.2795,75.4993,10200.0
2014-04-10 10:10:00,96.17,96.42,96.17,96.33,12200.0,75.4915,75.6877,75.4915,75.6171,12200.0
2014-04-10 10:15:00,96.3,96.33,96.15,96.23,4700.0,75.5935,75.6171,75.4758,75.5386,4700.0
2014-04-10 10:20:00,96.23,96.25,96.13,96.16,12000.0,75.5386,75.5543,75.4601,75.4836,12000.0
2014-04-10 10:25:00,96.16,96.34,96.16,96.33,4100.0,75.4836,75.6249,75.4836,75.6171,4100.0
2014-04-10 10:30:00,96.28,96.41,96.25,96.29,14300.0,75.5778,75.6799,75.5543,75.5857,14300.0
2014-04-10 10:35:00,96.31,96.31,96.14,96.22,6300.0,75.6014,75.6014,75.4679,75.5307,6300.0
2014-04-10 10:40:00,96.23,96.33,96.17,96.23,20500.0,75.5386,75.6171,75.4915,75.5386,20500.0
2014-04-10 10:45:00,96.2,96.33,96.07,96.07,12900.0,75.515,75.6171,75.413,75.413,12900.0
2014-04-10 10:50:00,96.03,96.04,95.91,96.04,10100.0,75.3816,75.3894,75.2874,75.3894,10100.0
2014-04-10 10:55:00,96.04,96.04,95.79,95.82,8400.0,75.3894,75.3894,75.1932,75.2167,8400.0
2014-04-10 11:00:00,95.82,95.82,95.58,95.69,8400.0,75.2167,75.2167,75.0283,75.1147,8400.0
2014-04-10 11:05:00,95.68,95.72,95.53,95.72,9800.0,75.1068,75.1382,74.9891,75.1382,9800.0
2014-04-10 11:10:00,95.71,95.84,95.61,95.82,8200.0,75.1304,75.2324,75.0519,75.2167,8200.0
2014-04-10 11:15:00,95.9,95.9,95.75,95.77,6300.0,75.2795,75.2795,75.1618,75.1775,6300.0
2014-04-10 11:20:00,95.79,95.82,95.76,95.78,4100.0,75.1932,75.2167,75.1696,75.1853,4100.0
2014-04-10 11:25:00,95.77,95.81,95.62,95.62,4500.0,75.1775,75.2089,75.0597,75.0597,4500.0
2014-04-10 11:30:00,95.67,95.87,95.66,95.86,6800.0,75.099,75.256,75.0911,75.2481,6800.0
2014-04-10 11:35:00,95.86,95.87,95.76,95.82,3800.0,75.2481,75.256,75.1696,75.2167,3800.0
2014-04-10 11:40:00,95.82,95.97,95.8,95.92,7100.0,75.2167,75.3345,75.201,75.2952,7100.0
2014-04-10 11:45:00,95.92,95.93,95.79,95.89,9100.0,75.2952,75.3031,75.1932,75.2717,9100.0
2014-04-10 11:50:00,95.88,95.9,95.78,95.81,30500.0,75.2638,75.2795,75.1853,75.2089,30500.0
2014-04-10 11:55:00,95.79,95.8,95.71,95.8,6000.0,75.1932,75.201,75.1304,75.201,6000.0
2014-04-10 12:00:00,95.78,95.79,95.47,95.53,9900.0,75.1853,75.1932,74.942,74.9891,9900.0
2014-04-10 12:05:00,95.51,95.55,95.41,95.52,5800.0,74.9734,75.0048,74.8949,74.9812,5800.0
2014-04-10 12:10:00,95.53,95.54,95.39,95.49,8300.0,74.9891,74.9969,74.8792,74.9577,8300.0
2014-04-10 12:15:00,95.49,95.59,95.49,95.51,7200.0,74.9577,75.0362,74.9577,74.9734,7200.0
2014-04-10 12:20:00,95.52,95.57,95.42,95.42,4600.0,74.9812,75.0205,74.9027,74.9027,4600.0
2014-04-10 12:25:00,95.41,95.46,95.32,95.43,11000.0,74.8949,74.9341,74.8242,74.9106,11000.0
2014-04-10 12:30:00,95.43,95.51,95.35,95.42,5900.0,74.9106,74.9734,74.8478,74.9027,5900.0
2014-04-10 12:35:00,95.42,95.47,95.37,95.39,5500.0,74.9027,74.942,74.8635,74.8792,5500.0
2014-04-10 12:40:00,95.41,95.43,95.3,95.37,9800.0,74.8949,74.9106,74.8085,74.8635,9800.0
2014-04-10 12:45:00,95.37,95.38,95.25,95.26,7200.0,74.8635,74.8713,74.7693,74.7771,7200.0
2014-04-10 12:50:00,95.25,95.36,95.19,95.33,5400.0,74.7693,74.8556,74.7222,74.8321,5400.0
2014-04-10 12:55:00,95.3,95.32,95.2,95.21,5300.0,74.8085,74.8242,74.73,74.7379,5300.0
2014-04-10 13:00:00,95.23,95.29,95.2,95.28,7400.0,74.7536,74.8007,74.73,74.7928,7400.0
2014-04-10 13:05:00,95.28,95.32,95.22,95.24,5600.0,74.7928,74.8242,74.7457,74.7614,5600.0
2014-04-10 13:10:00,95.24,95.32,95.23,95.23,22800.0,74.7614,74.8242,74.7536,74.7536,22800.0
2014-04-10 13:15:00,95.22,95.24,95.06,95.06,26400.0,74.7457,74.7614,74.6201,74.6201,26400.0
2014-04-10 13:20:00,95.06,95.06,94.83,94.87,34400.0,74.6201,74.6201,74.4396,74.471,34400.0
2014-04-10 13:25:00,94.89,94.94,94.78,94.92,10400.0,74.4867,74.5259,74.4003,74.5102,10400.0
2014-04-10 13:30:00,94.93,95.05,94.88,94.98,6300.0,74.5181,74.6123,74.4788,74.5573,6300.0
2014-04-10 13:35:00,94.97,95.05,94.95,95.02,10600.0,74.5495,74.6123,74.5338,74.5887,10600.0
2014-04-10 13:40:00,95.0,95.09,94.99,95.08,9300.0,74.573,74.6437,74.5652,74.6358,9300.0
2014-04-10 13:45:00,95.06,95.07,94.98,95.05,10600.0,74.6201,74.628,74.5573,74.6123,10600.0
2014-04-10 13:50:00,95.04,95.08,94.96,95.06,29700.0,74.6044,74.6358,74.5416,74.6201,29700.0
2014-04-10 13:55:00,95.1,95.14,95.07,95.14,7800.0,74.6515,74.6829,74.628,74.6829,7800.0
2014-04-10 14:00:00,95.14,95.28,95.12,95.28,11000.0,74.6829,74.7928,74.6672,74.7928,11000.0
2014-04-10 14:05:00,95.29,95.31,95.23,95.23,8500.0,74.8007,74.8164,74.7536,74.7536,8500.0
2014-04-10 14:10:00,95.24,95.32,95.2,95.31,5900.0,74.7614,74.8242,74.73,74.8164,5900.0
2014-04-10 14:15:00,95.31,95.42,95.3,95.4,34000.0,74.8164,74.9027,74.8085,74.887,34000.0
2014-04-10 14:20:00,95.41,95.42,95.31,95.33,8800.0,74.8949,74.9027,74.8164,74.8321,8800.0
2014-04-10 14:25:00,95.31,95.31,95.2,95.2,18900.0,74.8164,74.8164,74.73,74.73,18900.0
2014-04-10 14:30:00,95.19,95.21,95.14,95.15,10200.0,74.7222,74.7379,74.6829,74.6908,10200.0
2014-04-10 14:35:00,95.16,95.19,95.06,95.16,13500.0,74.6986,74.7222,74.6201,74.6986,13500.0
2014-04-10 14:40:00,95.17,95.23,95.15,95.15,8500.0,74.7065,74.7536,74.6908,74.6908,8500.0
2014-04-10 14:45:00,95.17,95.18,94.95,94.95,19200.0,74.7065,74.7143,74.5338,74.5338,19200.0
2014-04-10 14:50:00,94.94,95.01,94.88,94.88,19900.0,74.5259,74.5809,74.4788,74.4788,19900.0
2014-04-10 14:55:00,94.9,94.98,94.82,94.91,25300.0,74.4945,74.5573,74.4317,74.5024,25300.0
2014-04-10 15:00:00,94.91,94.93,94.69,94.71,26300.0,74.5024,74.5181,74.3297,74.3454,26300.0
2014-04-10 15:05:00,94.73,94.73,94.51,94.51,17400.0,74.3611,74.3611,74.1884,74.1884,17400.0
2014-04-10 15:10:00,94.5,94.63,94.48,94.61,17000.0,74.1805,74.2826,74.1648,74.2669,17000.0
2014-04-10 15:15:00,94.61,94.74,94.6,94.74,27600.0,74.2669,74.3689,74.259,74.3689,27600.0
2014-04-10 15:20:00,94.71,94.71,94.53,94.53,26600.0,74.3454,74.3454,74.2041,74.2041,26600.0
2014-04-10 15:25:00,94.53,94.6,94.5,94.54,19800.0,74.2041,74.259,74.1805,74.2119,19800.0
2014-04-10 15:30:00,94.53,94.69,94.51,94.68,20800.0,74.2041,74.3297,74.1884,74.3218,20800.0
2014-04-10 15:35:00,94.68,94.78,94.64,94.76,18700.0,74.3218,74.4003,74.2904,74.3846,18700.0
2014-04-10 15:40:00,94.75,94.82,94.65,94.82,29300.0,74.3768,74.4317,74.2983,74.4317,29300.0
2014-04-10 15:45:00,94.82,94.87,94.78,94.84,34600.0,74.4317,74.471,74.4003,74.4474,34600.0
2014-04-10 15:50:00,94.84,94.84,94.76,94.8,37800.0,74.4474,74.4474,74.3846,74.416,37800.0
2014-04-10 15:55:00,94.79,94.8,94.5,94.51,112900.0,74.4082,74.416,74.1805,74.1884,112900.0
2014-04-11 09:30:00,93.86,94.01,93.0,93.58,62800.0,73.6782,73.7959,73.0031,73.4584,62800.0
2014-04-11 09:35:00,93.57,93.69,93.29,93.42,21500.0,73.4505,73.5447,73.2307,73.3328,21500.0
2014-04-11 09:40:00,93.46,93.52,93.33,93.49,31700.0,73.3642,73.4113,73.2621,73.3877,31700.0
2014-04-11 09:45:00,93.5,93.56,93.15,93.17,38700.0,73.3956,73.4427,73.1208,73.1365,38700.0
2014-04-11 09:50:00,93.17,93.25,93.08,93.18,30500.0,73.1365,73.1993,73.0659,73.1444,30500.0
2014-04-11 09:55:00,93.19,93.2,92.91,93.05,55200.0,73.1522,73.1601,72.9324,73.0423,55200.0
2014-04-11 10:00:00,93.01,93.2,92.91,93.08,23700.0,73.0109,73.1601,72.9324,73.0659,23700.0
2014-04-11 10:05:00,93.11,93.18,92.97,93.02,31600.0,73.0894,73.1444,72.9795,73.0188,31600.0
2014-04-11 10:10:00,93.0,93.12,92.94,93.04,69600.0,73.0031,73.0973,72.956,73.0345,69600.0
2014-04-11 10:15:00,93.02,93.05,92.86,92.93,27900.0,73.0188,73.0423,72.8932,72.9481,27900.0
2014-04-11 10:20:00,92.91,93.08,92.84,92.98,26900.0,72.9324,73.0659,72.8775,72.9874,26900.0
2014-04-11 10:25:00,92.96,92.99,92.78,92.84,66800.0,72.9717,72.9952,72.8304,72.8775,66800.0
2014-04-11 10:30:00,92.84,93.03,92.69,93.03,47500.0,72.8775,73.0266,72.7597,73.0266,47500.0
2014-04-11 10:35:00,93.02,93.15,93.01,93.07,44300.0,73.0188,73.1208,73.0109,73.058,44300.0
2014-04-11 10:40:00,93.08,93.21,92.98,93.13,184800.0,73.0659,73.1679,72.9874,73.1051,184800.0
2014-04-11 10:45:00,93.12,93.18,93.03,93.15,23100.0,73.0973,73.1444,73.0266,73.1208,23100.0
2014-04-11 10:50:00,93.15,93.21,93.1,93.19,49600.0,73.1208,73.1679,73.0816,73.1522,49600.0
2014-04-11 10:55:00,93.2,93.32,93.12,93.29,59100.0,73.1601,73.2543,73.0973,73.2307,59100.0
2014-04-11 11:00:00,93.29,93.47,93.29,93.4,61000.0,73.2307,73.372,73.2307,73.3171,61000.0
2014-04-11 11:05:00,93.42,93.44,93.32,93.32,11900.0,73.3328,73.3485,73.2543,73.2543,11900.0
2014-04-11 11:10:00,93.34,93.5,93.34,93.47,12300.0,73.27,73.3956,73.27,73.372,12300.0
2014-04-11 11:15:00,93.48,93.51,93.39,93.5,24400.0,73.3799,73.4034,73.3092,73.3956,24400.0
2014-04-11 11:20:00,93.51,93.63,93.47,93.55,12900.0,73.4034,73.4976,73.372,73.4348,12900.0
2014-04-11 11:25:00,93.56,93.57,93.4,93.45,12500.0,73.4427,73.4505,73.3171,73.3563,12500.0
2014-04-11 11:30:00,93.44,93.48,93.34,93.45,89600.0,73.3485,73.3799,73.27,73.3563,89600.0
2014-04-11 11:35:00,93.43,93.47,93.26,93.45,10900.0,73.3406,73.372,73.2072,73.3563,10900.0
2014-04-11 11:40:00,93.46,93.46,93.39,93.41,4600.0,73.3642,73.3642,73.3092,73.3249,4600.0
2014-04-11 11:45:00,93.42,93.45,93.31,93.34,8200.0,73.3328,73.3563,73.2464,73.27,8200.0
2014-04-11 11:50:00,93.34,93.38,93.28,93.28,10700.0,73.27,73.3014,73.2229,73.2229,10700.0
2014-04-11 11:55:00,93.27,93.51,93.27,93.5,16500.0,73.215,73.4034,73.215,73.3956,16500.0
2014-04-11 12:00:00,93.47,93.55,93.44,93.49,29200.0,73.372,73.4348,73.3485,73.3877,29200.0
2014-04-11 12:05:00,93.49,93.55,93.43,93.48,29500.0,73.3877,73.4348,73.3406,73.3799,29500.0
2014-04-11 12:10:00,93.47,93.58,93.42,93.51,8500.0,73.372,73.4584,73.3328,73.4034,8500.0
2014-04-11 12:15:00,93.52,93.59,93.48,93.55,3900.0,73.4113,73.4662,73.3799,73.4348,3900.0
2014-04-11 12:20:00,93.53,93.55,93.44,93.47,4900.0,73.4191,73.4348,73.3485,73.372,4900.0
2014-04-11 12:25:00,93.46,93.59,93.45,93.56,7000.0,73.3642,73.4662,73.3563,73.4427,7000.0
2014-04-11 12:30:00,93.55,93.65,93.53,93.59,11500.0,73.4348,73.5133,73.4191,73.4662,11500.0
2014-04-11 12:35:00,93.59,93.71,93.55,93.7,7700.0,73.4662,73.5604,73.4348,73.5526,7700.0
2014-04-11 12:40:00,93.72,93.8,93.72,93.75,6300.0,73.5683,73.6311,73.5683,73.5918,6300.0
2014-04-11 12:45:00,93.77,93.82,93.74,93.8,8500.0,73.6075,73.6468,73.584,73.6311,8500.0
2014-04-11 12:50:00,93.79,93.82,93.64,93.64,6100.0,73.6232,73.6468,73.5055,73.5055,6100.0
2014-04-11 12:55:00,93.66,93.76,93.65,93.75,4700.0,73.5212,73.5997,73.5133,73.5918,4700.0
2014-04-11 13:00:00,93.76,93.78,93.69,93.69,9900.0,73.5997,73.6154,73.5447,73.5447,9900.0
2014-04-11 13:05:00,93.65,93.65,93.47,93.5,9500.0,73.5133,73.5133,73.372,73.3956,9500.0
2014-04-11 13:10:00,93.48,93.63,93.47,93.62,11200.0,73.3799,73.4976,73.372,73.4898,11200.0
2014-04-11 13:15:00,93.63,93.64,93.54,93.54,9300.0,73.4976,73.5055,73.427,73.427,9300.0
2014-04-11 13:20:00,93.55,93.64,93.54,93.63,11900.0,73.4348,73.5055,73.427,73.4976,11900.0
2014-04-11 13:25:00,93.63,93.7,93.6,93.63,11400.0,73.4976,73.5526,73.4741,73.4976,11400.0
2014-04-11 13:30:00,93.61,93.63,93.55,93.61,15500.0,73.4819,73.4976,73.4348,73.4819,15500.0
2014-04-11 13:35:00,93.6,93.61,93.5,93.6,12200.0,73.4741,73.4819,73.3956,73.4741,12200.0
2014-04-11 13:40:00,93.6,93.74,93.6,93.74,8600.0,73.4741,73.584,73.4741,73.584,8600.0
2014-04-11 13:45:00,93.74,93.88,93.73,93.87,44500.0,73.584,73.6939,73.5761,73.686,44500.0
2014-04-11 13:50:00,93.87,93.88,93.76,93.77,10700.0,73.686,73.6939,73.5997,73.6075,10700.0
2014-04-11 13:55:00,93.74,93.74,93.6,93.63,13300.0,73.584,73.584,73.4741,73.4976,13300.0
2014-04-11 14:00:00,93.61,93.69,93.56,93.59,14700.0,73.4819,73.5447,73.4427,73.4662,14700.0
2014-04-11 14:05:00,93.6,93.71,93.6,93.64,11700.0,73.4741,73.5604,73.4741,73.5055,11700.0
2014-04-11 14:10:00,93.64,93.67,93.5,93.5,9500.0,73.5055,73.529,73.3956,73.3956,9500.0
2014-04-11 14:15:00,93.49,93.52,93.37,93.38,13900.0,73.3877,73.4113,73.2935,73.3014,13900.0
2014-04-11 14:20:00,93.37,93.39,93.27,93.32,10300.0,73.2935,73.3092,73.215,73.2543,10300.0
2014-04-11 14:25:00,93.32,93.4,93.22,93.28,14000.0,73.2543,73.3171,73.1758,73.2229,14000.0
2014-04-11 14:30:00,93.27,93.35,93.23,93.3,8400.0,73.215,73.2778,73.1836,73.2386,8400.0
2014-04-11 14:35:00,93.28,93.35,93.26,93.33,19300.0,73.2229,73.2778,73.2072,73.2621,19300.0
2014-04-11 14:40:00,93.33,93.41,93.31,93.39,21600.0,73.2621,73.3249,73.2464,73.3092,21600.0
2014-04-11 14:45:00,93.37,93.41,93.27,93.29,12500.0,73.2935,73.3249,73.215,73.2307,12500.0
2014-04-11 14:50:00,93.3,93.43,93.25,93.43,17900.0,73.2386,73.3406,73.1993,73.3406,17900.0
2014-04-11 14:55:00,93.43,93.5,93.42,93.42,9900.0,73.3406,73.3956,73.3328,73.3328,9900.0
2014-04-11 15:00:00,93.42,93.45,93.32,93.35,12200.0,73.3328,73.3563,73.2543,73.2778,12200.0
2014-04-11 15:05:00,93.36,93.51,93.31,93.48,13700.0,73.2857,73.4034,73.2464,73.3799,13700.0
2014-04-11 15:10:00,93.51,93.55,93.48,93.5,18900.0,73.4034,73.4348,73.3799,73.3956,18900.0
2014-04-11 15:15:00,93.5,93.57,93.49,93.53,19100.0,73.3956,73.4505,73.3877,73.4191,19100.0
2014-04-11 15:20:00,93.52,93.77,93.52,93.77,23100.0,73.4113,73.6075,73.4113,73.6075,23100.0
2014-04-11 15:25:00,93.77,93.83,93.61,93.62,20000.0,73.6075,73.6546,73.4819,73.4898,20000.0
2014-04-11 15:30:00,93.61,93.61,93.49,93.51,28700.0,73.4819,73.4819,73.3877,73.4034,28700.0
2014-04-11 15:35:00,93.52,93.63,93.51,93.54,38500.0,73.4113,73.4976,73.4034,73.427,38500.0
2014-04-11 15:40:00,93.54,93.63,93.5,93.52,31000.0,73.427,73.4976,73.3956,73.4113,31000.0
2014-04-11 15:45:00,93.5,93.52,93.31,93.39,50500.0,73.3956,73.4113,73.2464,73.3092,50500.0
2014-04-11 15:50:00,93.38,93.39,93.16,93.18,64200.0,73.3014,73.3092,73.1287,73.1444,64200.0
2014-04-11 15:55:00,93.19,93.27,93.13,93.15,179800.0,73.1522,73.215,73.1051,73.1208,179800.0
2014-04-14 09:30:00,93.9,93.9,93.68,93.68,23100.0,73.7096,73.7096,73.5369,73.5369,23100.0
2014-04-14 09:35:00,93.74,93.78,93.48,93.58,8100.0,73.584,73.6154,73.3799,73.4584,8100.0
2014-04-14 09:40:00,93.57,93.68,93.51,93.65,14600.0,73.4505,73.5369,73.4034,73.5133,14600.0
2014-04-14 09:45:00,93.65,93.68,93.33,93.42,22200.0,73.5133,73.5369,73.2621,73.3328,22200.0
2014-04-14 09:50:00,93.39,93.51,93.39,93.43,8400.0,73.3092,73.4034,73.3092,73.3406,8400.0
2014-04-14 09:55:00,93.48,93.55,93.43,93.52,10800.0,73.3799,73.4348,73.3406,73.4113,10800.0
2014-04-14 10:00:00,93.51,93.54,93.36,93.43,9600.0,73.4034,73.427,73.2857,73.3406,9600.0
2014-04-14 10:05:00,93.45,93.54,93.42,93.45,11100.0,73.3563,73.427,73.3328,73.3563,11100.0
2014-04-14 10:10:00,93.45,93.53,93.35,93.42,24600.0,73.3563,73.4191,73.2778,73.3328,24600.0
2014-04-14 10:15:00,93.43,93.53,93.42,93.43,22400.0,73.3406,73.4191,73.3328,73.3406,22400.0
2014-04-14 10:20:00,93.43,93.51,93.37,93.46,20200.0,73.3406,73.4034,73.2935,73.3642,20200.0
2014-04-14 10:25:00,93.42,93.51,93.4,93.5,9800.0,73.3328,73.4034,73.3171,73.3956,9800.0
2014-04-14 10:30:00,93.49,93.61,93.43,93.48,19600.0,73.3877,73.4819,73.3406,73.3799,19600.0
2014-04-14 10:35:00,93.48,93.64,93.46,93.58,32600.0,73.3799,73.5055,73.3642,73.4584,32600.0
2014-04-14 10:40:00,93.59,93.66,93.56,93.59,20000.0,73.4662,73.5212,73.4427,73.4662,20000.0
2014-04-14 10:45:00,93.61,93.8,93.61,93.78,21400.0,73.4819,73.6311,73.4819,73.6154,21400.0
2014-04-14 10:50:00,93.8,94.04,93.78,93.97,65400.0,73.6311,73.8195,73.6154,73.7645,65400.0
2014-04-14 10:55:00,94.0,94.04,93.95,93.96,31300.0,73.7881,73.8195,73.7488,73.7567,31300.0
2014-04-14 11:00:00,93.95,94.0,93.89,93.91,57900.0,73.7488,73.7881,73.7017,73.7174,57900.0
2014-04-14 11:05:00,93.9,93.94,93.64,93.64,85000.0,73.7096,73.741,73.5055,73.5055,85000.0
2014-04-14 11:10:00,93.62,93.63,93.53,93.55,27000.0,73.4898,73.4976,73.4191,73.4348,27000.0
2014-04-14 11:15:00,93.57,93.75,93.57,93.7,7000.0,73.4505,73.5918,73.4505,73.5526,7000.0
2014-04-14 11:20:00,93.71,93.71,93.64,93.68,5600.0,73.5604,73.5604,73.5055,73.5369,5600.0
2014-04-14 11:25:00,93.67,93.75,93.65,93.71,10500.0,73.529,73.5918,73.5133,73.5604,10500.0
2014-04-14 11:30:00,93.7,93.75,93.69,93.74,17300.0,73.5526,73.5918,73.5447,73.584,17300.0
2014-04-14 11:35:00,93.73,93.83,93.69,93.83,10900.0,73.5761,73.6546,73.5447,73.6546,10900.0
2014-04-14 11:40:00,93.83,93.83,93.77,93.83,6300.0,73.6546,73.6546,73.6075,73.6546,6300.0
2014-04-14 11:45:00,93.81,93.81,93.7,93.79,5700.0,73.6389,73.6389,73.5526,73.6232,5700.0
2014-04-14 11:50:00,93.8,93.82,93.74,93.77,14500.0,73.6311,73.6468,73.584,73.6075,14500.0
2014-04-14 11:55:00,93.77,93.81,93.64,93.65,24400.0,73.6075,73.6389,73.5055,73.5133,24400.0
2014-04-14 12:00:00,93.64,93.77,93.64,93.77,12900.0,73.5055,73.6075,73.5055,73.6075,12900.0
2014-04-14 12:05:00,93.75,93.77,93.73,93.74,4500.0,73.5918,73.6075,73.5761,73.584,4500.0
2014-04-14 12:10:00,93.73,93.78,93.71,93.76,4500.0,73.5761,73.6154,73.5604,73.5997,4500.0
2014-04-14 12:15:00,93.77,93.81,93.76,93.8,4500.0,73.6075,73.6389,73.5997,73.6311,4500.0
2014-04-14 12:20:00,93.78,93.79,93.7,93.72,8900.0,73.6154,73.6232,73.5526,73.5683,8900.0
2014-04-14 12:25:00,93.72,93.78,93.71,93.78,4400.0,73.5683,73.6154,73.5604,73.6154,4400.0
2014-04-14 12:30:00,93.8,93.83,93.76,93.81,4400.0,73.6311,73.6546,73.5997,73.6389,4400.0
2014-04-14 12:35:00,93.8,93.91,93.79,93.84,10900.0,73.6311,73.7174,73.6232,73.6625,10900.0
2014-04-14 12:40:00,93.83,93.85,93.76,93.77,9800.0,73.6546,73.6703,73.5997,73.6075,9800.0
2014-04-14 12:45:00,93.75,93.76,93.68,93.73,12100.0,73.5918,73.5997,73.5369,73.5761,12100.0
2014-04-14 12:50:00,93.74,93.77,93.67,93.69,21100.0,73.584,73.6075,73.529,73.5447,21100.0
2014-04-14 12:55:00,93.68,93.7,93.66,93.68,6600.0,73.5369,73.5526,73.5212,73.5369,6600.0
2014-04-14 13:00:00,93.67,93.7,93.61,93.61,5200.0,73.529,73.5526,73.4819,73.4819,5200.0
2014-04-14 13:05:00,93.61,93.67,93.58,93.62,6900.0,73.4819,73.529,73.4584,73.4898,6900.0
2014-04-14 13:10:00,93.62,93.66,93.58,93.6,8000.0,73.4898,73.5212,73.4584,73.4741,8000.0
2014-04-14 13:15:00,93.61,93.65,93.59,93.62,6000.0,73.4819,73.5133,73.4662,73.4898,6000.0
2014-04-14 13:20:00,93.59,93.62,93.53,93.55,8700.0,73.4662,73.4898,73.4191,73.4348,8700.0
2014-04-14 13:25:00,93.56,93.61,93.54,93.55,7200.0,73.4427,73.4819,73.427,73.4348,7200.0
2014-04-14 13:30:00,93.53,93.63,93.53,93.56,7200.0,73.4191,73.4976,73.4191,73.4427,7200.0
2014-04-14 13:35:00,93.56,93.62,93.53,93.61,11300.0,73.4427,73.4898,73.4191,73.4819,11300.0
2014-04-14 13:40:00,93.61,93.65,93.59,93.65,10300.0,73.4819,73.5133,73.4662,73.5133,10300.0
2014-04-14 13:45:00,93.63,93.68,93.55,93.55,13300.0,73.4976,73.5369,73.4348,73.4348,13300.0
2014-04-14 13:50:00,93.56,93.58,93.49,93.53,10500.0,73.4427,73.4584,73.3877,73.4191,10500.0
2014-04-14 13:55:00,93.52,93.59,93.5,93.54,14600.0,73.4113,73.4662,73.3956,73.427,14600.0
2014-04-14 14:00:00,93.55,93.64,93.53,93.58,15200.0,73.4348,73.5055,73.4191,73.4584,15200.0
2014-04-14 14:05:00,93.59,93.73,93.59,93.72,9000.0,73.4662,73.5761,73.4662,73.5683,9000.0
2014-04-14 14:10:00,93.71,93.72,93.66,93.66,11500.0,73.5604,73.5683,73.5212,73.5212,11500.0
2014-04-14 14:15:00,93.67,93.7,93.55,93.55,11000.0,73.529,73.5526,73.4348,73.4348,11000.0
2014-04-14 14:20:00,93.58,93.61,93.46,93.51,13700.0,73.4584,73.4819,73.3642,73.4034,13700.0
2014-04-14 14:25:00,93.51,93.57,93.46,93.5,16500.0,73.4034,73.4505,73.3642,73.3956,16500.0
2014-04-14 14:30:00,93.46,93.51,93.43,93.47,13900.0,73.3642,73.4034,73.3406,73.372,13900.0
2014-04-14 14:35:00,93.48,93.53,93.46,93.53,12300.0,73.3799,73.4191,73.3642,73.4191,12300.0
2014-04-14 14:40:00,93.52,93.54,93.45,93.5,18800.0,73.4113,73.427,73.3563,73.3956,18800.0
2014-04-14 14:45:00,93.51,93.52,93.45,93.51,22400.0,73.4034,73.4113,73.3563,73.4034,22400.0
2014-04-14 14:50:00,93.51,93.57,93.51,93.55,20400.0,73.4034,73.4505,73.4034,73.4348,20400.0
2014-04-14 14:55:00,93.56,93.56,93.43,93.45,17000.0,73.4427,73.4427,73.3406,73.3563,17000.0
2014-04-14 15:00:00,93.46,93.46,93.36,93.41,17700.0,73.3642,73.3642,73.2857,73.3249,17700.0
2014-04-14 15:05:00,93.39,93.4,93.36,93.36,15600.0,73.3092,73.3171,73.2857,73.2857,15600.0
2014-04-14 15:10:00,93.35,93.38,93.01,93.05,24800.0,73.2778,73.3014,73.0109,73.0423,24800.0
2014-04-14 15:15:00,93.04,93.12,93.03,93.12,18900.0,73.0345,73.0973,73.0266,73.0973,18900.0
2014-04-14 15:20:00,93.11,93.26,93.1,93.26,21200.0,73.0894,73.2072,73.0816,73.2072,21200.0
2014-04-14 15:25:00,93.27,93.27,93.19,93.24,23000.0,73.215,73.215,73.1522,73.1915,23000.0
2014-04-14 15:30:00,93.26,93.47,93.26,93.46,27400.0,73.2072,73.372,73.2072,73.3642,27400.0
2014-04-14 15:35:00,93.46,93.57,93.44,93.51,42000.0,73.3642,73.4505,73.3485,73.4034,42000.0
2014-04-14 15:40:00,93.5,93.54,93.45,93.54,41500.0,73.3956,73.427,73.3563,73.427,41500.0
2014-04-14 15:45:00,93.53,93.58,93.5,93.53,84500.0,73.4191,73.4584,73.3956,73.4191,84500.0
2014-04-14 15:50:00,93.51,93.68,93.5,93.62,83200.0,73.4034,73.5369,73.3956,73.4898,83200.0
2014-04-14 15:55:00,93.63,93.85,93.62,93.78,143600.0,73.4976,73.6703,73.4898,73.6154,143600.0
2014-04-15 09:30:00,93.87,94.13,93.64,93.9,79400.0,73.686,73.8901,73.5055,73.7096,79400.0
2014-04-15 09:35:00,93.98,94.54,93.93,94.49,47300.0,73.7724,74.2119,73.7331,74.1727,47300.0
2014-04-15 09:40:00,94.5,95.11,94.46,95.06,33900.0,74.1805,74.6594,74.1491,74.6201,33900.0
2014-04-15 09:45:00,95.1,95.42,95.1,95.3,32200.0,74.6515,74.9027,74.6515,74.8085,32200.0
2014-04-15 09:50:00,95.33,95.49,95.16,95.41,28400.0,74.8321,74.9577,74.6986,74.8949,28400.0
2014-04-15 09:55:00,95.41,95.48,95.14,95.2,26300.0,74.8949,74.9498,74.6829,74.73,26300.0
2014-04-15 10:00:00,95.19,95.4,95.16,95.3,20900.0,74.7222,74.887,74.6986,74.8085,20900.0
2014-04-15 10:05:00,95.21,95.26,95.1,95.22,43600.0,74.7379,74.7771,74.6515,74.7457,43600.0
2014-04-15 10:10:00,95.2,95.24,94.98,95.0,38200.0,74.73,74.7614,74.5573,74.573,38200.0
2014-04-15 10:15:00,95.0,95.19,94.95,95.01,44600.0,74.573,74.7222,74.5338,74.5809,44600.0
2014-04-15 10:20:00,95.02,95.03,94.64,94.64,23400.0,74.5887,74.5966,74.2904,74.2904,23400.0
2014-04-15 10:25:00,94.63,94.84,94.52,94.69,27200.0,74.2826,74.4474,74.1962,74.3297,27200.0
2014-04-15 10:30:00,94.69,94.69,94.44,94.68,23100.0,74.3297,74.3297,74.1335,74.3218,23100.0
2014-04-15 10:35:00,94.67,94.99,94.65,94.9,53300.0,74.314,74.5652,74.2983,74.4945,53300.0
2014-04-15 10:40:00,94.89,95.31,94.89,95.19,157100.0,74.4867,74.8164,74.4867,74.7222,157100.0
2014-04-15 10:45:00,95.19,95.3,95.17,95.21,20300.0,74.7222,74.8085,74.7065,74.7379,20300.0
2014-04-15 10:50:00,95.2,95.36,94.66,94.73,29200.0,74.73,74.8556,74.3061,74.3611,29200.0
2014-04-15 10:55:00,94.72,94.88,94.49,94.68,51000.0,74.3532,74.4788,74.1727,74.3218,51000.0
2014-04-15 11:00:00,94.65,94.66,94.35,94.41,13300.0,74.2983,74.3061,74.0628,74.1099,13300.0
2014-04-15 11:05:00,94.44,94.65,94.38,94.45,28100.0,74.1335,74.2983,74.0864,74.1413,28100.0
2014-04-15 11:10:00,94.49,94.52,94.3,94.32,21100.0,74.1727,74.1962,74.0236,74.0393,21100.0
2014-04-15 11:15:00,94.32,94.33,94.21,94.24,41100.0,74.0393,74.0471,73.9529,73.9765,41100.0
2014-04-15 11:20:00,94.23,94.35,94.19,94.25,84400.0,73.9686,74.0628,73.9372,73.9843,84400.0
2014-04-15 11:25:00,94.26,94.27,94.03,94.17,77900.0,73.9922,74.0,73.8116,73.9215,77900.0
2014-04-15 11:30:00,94.17,94.17,93.96,94.09,92900.0,73.9215,73.9215,73.7567,73.8587,92900.0
2014-04-15 11:35:00,94.07,94.38,94.03,94.17,48500.0,73.843,74.0864,73.8116,73.9215,48500.0
2014-04-15 11:40:00,94.14,94.2,94.0,94.0,10500.0,73.898,73.9451,73.7881,73.7881,10500.0
2014-04-15 11:45:00,93.97,93.98,93.66,93.68,13600.0,73.7645,73.7724,73.5212,73.5369,13600.0
2014-04-15 11:50:00,93.67,93.75,93.61,93.75,23200.0,73.529,73.5918,73.4819,73.5918,23200.0
2014-04-15 11:55:00,93.76,93.9,93.7,93.9,13300.0,73.5997,73.7096,73.5526,73.7096,13300.0
2014-04-15 12:00:00,93.87,93.87,93.56,93.68,10200.0,73.686,73.686,73.4427,73.5369,10200.0
2014-04-15 12:05:00,93.7,93.71,93.51,93.65,22300.0,73.5526,73.5604,73.4034,73.5133,22300.0
2014-04-15 12:10:00,93.62,93.73,93.55,93.67,22200.0,73.4898,73.5761,73.4348,73.529,22200.0
2014-04-15 12:15:00,93.66,93.77,93.62,93.7,15900.0,73.5212,73.6075,73.4898,73.5526,15900.0
2014-04-15 12:20:00,93.7,93.74,93.52,93.56,13800.0,73.5526,73.584,73.4113,73.4427,13800.0
2014-04-15 12:25:00,93.56,93.79,93.53,93.79,22900.0,73.4427,73.6232,73.4191,73.6232,22900.0
2014-04-15 12:30:00,93.79,93.84,93.65,93.65,47600.0,73.6232,73.6625,73.5133,73.5133,47600.0
2014-04-15 12:35:00,93.68,93.71,93.58,93.63,25400.0,73.5369,73.5604,73.4584,73.4976,25400.0
2014-04-15 12:40:00,93.64,93.69,93.48,93.48,47700.0,73.5055,73.5447,73.3799,73.3799,47700.0
2014-04-15 12:45:00,93.5,93.55,93.36,93.39,13400.0,73.3956,73.4348,73.2857,73.3092,13400.0
2014-04-15 12:50:00,93.36,93.49,93.33,93.49,13600.0,73.2857,73.3877,73.2621,73.3877,13600.0
2014-04-15 12:55:00,93.49,93.53,93.4,93.49,34000.0,73.3877,73.4191,73.3171,73.3877,34000.0
2014-04-15 13:00:00,93.48,93.53,93.44,93.52,28500.0,73.3799,73.4191,73.3485,73.4113,28500.0
2014-04-15 13:05:00,93.51,93.55,93.48,93.53,36900.0,73.4034,73.4348,73.3799,73.4191,36900.0
2014-04-15 13:10:00,93.53,93.53,93.43,93.53,20600.0,73.4191,73.4191,73.3406,73.4191,20600.0
2014-04-15 13:15:00,93.53,93.57,93.48,93.52,38900.0,73.4191,73.4505,73.3799,73.4113,38900.0
2014-04-15 13:20:00,93.52,93.66,93.49,93.61,15700.0,73.4113,73.5212,73.3877,73.4819,15700.0
2014-04-15 13:25:00,93.6,93.63,93.49,93.63,10200.0,73.4741,73.4976,73.3877,73.4976,10200.0
2014-04-15 13:30:00,93.61,93.89,93.61,93.89,7800.0,73.4819,73.7017,73.4819,73.7017,7800.0
2014-04-15 13:35:00,93.9,94.03,93.9,93.99,19400.0,73.7096,73.8116,73.7096,73.7802,19400.0
2014-04-15 13:40:00,93.98,94.09,93.97,94.03,15500.0,73.7724,73.8587,73.7645,73.8116,15500.0
2014-04-15 13:45:00,94.01,94.01,93.87,93.87,6800.0,73.7959,73.7959,73.686,73.686,6800.0
2014-04-15 13:50:00,93.87,93.98,93.87,93.95,7900.0,73.686,73.7724,73.686,73.7488,7900.0
2014-04-15 13:55:00,93.92,94.11,93.9,94.01,29600.0,73.7253,73.8744,73.7096,73.7959,29600.0
2014-04-15 14:00:00,94.01,94.16,93.97,94.03,74400.0,73.7959,73.9137,73.7645,73.8116,74400.0
2014-04-15 14:05:00,94.04,94.04,93.9,93.9,25600.0,73.8195,73.8195,73.7096,73.7096,25600.0
2014-04-15 14:10:00,93.9,93.96,93.85,93.95,17900.0,73.7096,73.7567,73.6703,73.7488,17900.0
2014-04-15 14:15:00,93.97,93.98,93.85,93.85,12000.0,73.7645,73.7724,73.6703,73.6703,12000.0
2014-04-15 14:20:00,93.85,93.92,93.8,93.92,7600.0,73.6703,73.7253,73.6311,73.7253,7600.0
2014-04-15 14:25:00,93.94,94.03,93.86,93.96,14100.0,73.741,73.8116,73.6782,73.7567,14100.0
2014-04-15 14:30:00,93.96,93.98,93.93,93.97,44200.0,73.7567,73.7724,73.7331,73.7645,44200.0
2014-04-15 14:35:00,93.97,93.97,93.92,93.96,28200.0,73.7645,73.7645,73.7253,73.7567,28200.0
2014-04-15 14:40:00,93.95,93.97,93.92,93.96,16500.0,73.7488,73.7645,73.7253,73.7567,16500.0
2014-04-15 14:45:00,93.96,94.08,93.95,93.97,40400.0,73.7567,73.8509,73.7488,73.7645,40400.0
2014-04-15 14:50:00,94.0,94.02,93.96,93.99,44400.0,73.7881,73.8038,73.7567,73.7802,44400.0
2014-04-15 14:55:00,94.0,94.06,93.93,94.02,22900.0,73.7881,73.8352,73.7331,73.8038,22900.0
2014-04-15 15:00:00,94.04,94.26,94.03,94.22,14400.0,73.8195,73.9922,73.8116,73.9608,14400.0
2014-04-15 15:05:00,94.23,94.23,94.15,94.21,15400.0,73.9686,73.9686,73.9058,73.9529,15400.0
2014-04-15 15:10:00,94.22,94.33,94.19,94.31,49800.0,73.9608,74.0471,73.9372,74.0314,49800.0
2014-04-15 15:15:00,94.3,94.35,94.26,94.35,87300.0,74.0236,74.0628,73.9922,74.0628,87300.0
2014-04-15 15:20:00,94.36,94.39,94.23,94.28,38600.0,74.0707,74.0942,73.9686,74.0079,38600.0
2014-04-15 15:25:00,94.28,94.33,94.24,94.33,19100.0,74.0079,74.0471,73.9765,74.0471,19100.0
2014-04-15 15:30:00,94.35,94.39,94.27,94.27,53100.0,74.0628,74.0942,74.0,74.0,53100.0
2014-04-15 15:35:00,94.29,94.3,94.18,94.24,29500.0,74.0157,74.0236,73.9294,73.9765,29500.0
2014-04-15 15:40:00,94.23,94.28,94.18,94.22,29900.0,73.9686,74.0079,73.9294,73.9608,29900.0
2014-04-15 15:45:00,94.23,94.41,94.23,94.41,79500.0,73.9686,74.1099,73.9686,74.1099,79500.0
2014-04-15 15:50:00,94.41,94.6,94.4,94.58,77100.0,74.1099,74.259,74.1021,74.2433,77100.0
2014-04-15 15:55:00,94.58,94.59,94.45,94.47,67400.0,74.2433,74.2512,74.1413,74.157,67400.0
2014-04-16 09:30:00,94.21,94.25,93.33,93.44,133000.0,73.9529,73.9843,73.2621,73.3485,133000.0
2014-04-16 09:35:00,93.44,93.48,92.44,92.72,116000.0,73.3485,73.3799,72.5635,72.7833,116000.0
2014-04-16 09:40:00,92.74,92.74,91.91,92.33,202200.0,72.799,72.799,72.1475,72.4771,202200.0
2014-04-16 09:45:00,92.31,93.37,92.31,93.27,113400.0,72.4614,73.2935,72.4614,73.215,113400.0
2014-04-16 09:50:00,93.2,93.75,93.2,93.7,58000.0,73.1601,73.5918,73.1601,73.5526,58000.0
2014-04-16 09:55:00,93.71,94.09,93.62,93.66,64600.0,73.5604,73.8587,73.4898,73.5212,64600.0
2014-04-16 10:00:00,93.7,93.82,93.48,93.69,37200.0,73.5526,73.6468,73.3799,73.5447,37200.0
2014-04-16 10:05:00,93.63,93.88,93.58,93.61,66300.0,73.4976,73.6939,73.4584,73.4819,66300.0
2014-04-16 10:10:00,93.61,93.68,93.39,93.41,49200.0,73.4819,73.5369,73.3092,73.3249,49200.0
2014-04-16 10:15:00,93.43,93.72,93.4,93.71,87900.0,73.3406,73.5683,73.3171,73.5604,87900.0
2014-04-16 10:20:00,93.74,93.93,93.72,93.85,18700.0,73.584,73.7331,73.5683,73.6703,18700.0
2014-04-16 10:25:00,93.85,93.96,93.8,93.86,17300.0,73.6703,73.7567,73.6311,73.6782,17300.0
2014-04-16 10:30:00,93.82,93.89,93.76,93.83,15100.0,73.6468,73.7017,73.5997,73.6546,15100.0
2014-04-16 10:35:00,93.84,94.11,93.84,94.05,18300.0,73.6625,73.8744,73.6625,73.8273,18300.0
2014-04-16 10:40:00,94.06,94.1,93.95,93.95,23500.0,73.8352,73.8666,73.7488,73.7488,23500.0
2014-04-16 10:45:00,93.94,94.11,93.9,94.02,21300.0,73.741,73.8744,73.7096,73.8038,21300.0
2014-04-16 10:50:00,94.01,94.33,93.99,94.15,14300.0,73.7959,74.0471,73.7802,73.9058,14300.0
2014-04-16 10:55:00,94.16,94.46,94.14,94.43,44400.0,73.9137,74.1491,73.898,74.1256,44400.0
2014-04-16 11:00:00,94.44,94.56,94.4,94.49,15600.0,74.1335,74.2276,74.1021,74.1727,15600.0
2014-04-16 11:05:00,94.48,94.68,94.48,94.64,15100.0,74.1648,74.3218,74.1648,74.2904,15100.0
2014-04-16 11:10:00,94.66,94.73,94.53,94.56,12600.0,74.3061,74.3611,74.2041,74.2276,12600.0
2014-04-16 11:15:00,94.55,94.59,94.44,94.46,31400.0,74.2198,74.2512,74.1335,74.1491,31400.0
2014-04-16 11:20:00,94.45,94.49,94.32,94.36,16900.0,74.1413,74.1727,74.0393,74.0707,16900.0
2014-04-16 11:25:00,94.35,94.44,94.3,94.44,17700.0,74.0628,74.1335,74.0236,74.1335,17700.0
2014-04-16 11:30:00,94.45,94.67,94.4,94.64,30800.0,74.1413,74.314,74.1021,74.2904,30800.0
2014-04-16 11:35:00,94.66,94.79,94.65,94.77,15000.0,74.3061,74.4082,74.2983,74.3925,15000.0
2014-04-16 11:40:00,94.8,94.84,94.72,94.74,9100.0,74.416,74.4474,74.3532,74.3689,9100.0
2014-04-16 11:45:00,94.75,94.77,94.58,94.63,27500.0,74.3768,74.3925,74.2433,74.2826,27500.0
2014-04-16 11:50:00,94.63,94.64,94.49,94.5,33300.0,74.2826,74.2904,74.1727,74.1805,33300.0
2014-04-16 11:55:00,94.5,94.53,94.44,94.51,19100.0,74.1805,74.2041,74.1335,74.1884,19100.0
2014-04-16 12:00:00,94.52,94.54,94.48,94.5,18500.0,74.1962,74.2119,74.1648,74.1805,18500.0
2014-04-16 12:05:00,94.51,94.53,94.36,94.52,9400.0,74.1884,74.2041,74.0707,74.1962,9400.0
2014-04-16 12:10:00,94.53,94.56,94.5,94.52,32300.0,74.2041,74.2276,74.1805,74.1962,32300.0
2014-04-16 12:15:00,94.54,94.54,94.4,94.4,17700.0,74.2119,74.2119,74.1021,74.1021,17700.0
2014-04-16 12:20:00,94.42,94.49,94.36,94.41,32800.0,74.1178,74.1727,74.0707,74.1099,32800.0
2014-04-16 12:25:00,94.43,94.6,94.37,94.6,33300.0,74.1256,74.259,74.0785,74.259,33300.0
2014-04-16 12:30:00,94.62,94.68,94.39,94.45,10100.0,74.2747,74.3218,74.0942,74.1413,10100.0
2014-04-16 12:35:00,94.48,94.5,94.27,94.38,16600.0,74.1648,74.1805,74.0,74.0864,16600.0
2014-04-16 12:40:00,94.4,94.61,94.38,94.53,22400.0,74.1021,74.2669,74.0864,74.2041,22400.0
2014-04-16 12:45:00,94.53,94.54,94.46,94.46,2700.0,74.2041,74.2119,74.1491,74.1491,2700.0
2014-04-16 12:50:00,94.43,94.52,94.4,94.47,7300.0,74.1256,74.1962,74.1021,74.157,7300.0
2014-04-16 12:55:00,94.5,94.51,94.36,94.37,6300.0,74.1805,74.1884,74.0707,74.0785,6300.0
2014-04-16 13:00:00,94.36,94.43,94.29,94.29,8200.0,74.0707,74.1256,74.0157,74.0157,8200.0
2014-04-16 13:05:00,94.28,94.28,94.18,94.28,15200.0,74.0079,74.0079,73.9294,74.0079,15200.0
2014-04-16 13:10:00,94.26,94.33,94.22,94.32,10400.0,73.9922,74.0471,73.9608,74.0393,10400.0
2014-04-16 13:15:00,94.35,94.59,94.34,94.54,11600.0,74.0628,74.2512,74.055,74.2119,11600.0
2014-04-16 13:20:00,94.56,94.68,94.53,94.65,7200.0,74.2276,74.3218,74.2041,74.2983,7200.0
2014-04-16 13:25:00,94.65,94.66,94.6,94.62,6800.0,74.2983,74.3061,74.259,74.2747,6800.0
2014-04-16 13:30:00,94.62,94.62,94.54,94.54,9400.0,74.2747,74.2747,74.2119,74.2119,9400.0
2014-04-16 13:35:00,94.53,94.72,94.51,94.69,6900.0,74.2041,74.3532,74.1884,74.3297,6900.0
2014-04-16 13:40:00,94.72,94.74,94.67,94.69,8000.0,74.3532,74.3689,74.314,74.3297,8000.0
2014-04-16 13:45:00,94.73,94.91,94.72,94.88,7800.0,74.3611,74.5024,74.3532,74.4788,7800.0
2014-04-16 13:50:00,94.89,95.15,94.89,94.92,23300.0,74.4867,74.6908,74.4867,74.5102,23300.0
2014-04-16 13:55:00,94.94,94.94,94.83,94.87,5600.0,74.5259,74.5259,74.4396,74.471,5600.0
2014-04-16 14:00:00,94.87,95.0,94.8,94.8,15400.0,74.471,74.573,74.416,74.416,15400.0
2014-04-16 14:05:00,94.8,94.93,94.76,94.91,8100.0,74.416,74.5181,74.3846,74.5024,8100.0
2014-04-16 14:10:00,94.9,95.06,94.9,94.96,12100.0,74.4945,74.6201,74.4945,74.5416,12100.0
2014-04-16 14:15:00,94.97,94.97,94.73,94.84,11900.0,74.5495,74.5495,74.3611,74.4474,11900.0
2014-04-16 14:20:00,94.86,94.86,94.73,94.77,9900.0,74.4631,74.4631,74.3611,74.3925,9900.0
2014-04-16 14:25:00,94.78,94.78,94.68,94.71,8700.0,74.4003,74.4003,74.3218,74.3454,8700.0
2014-04-16 14:30:00,94.74,94.95,94.67,94.89,11200.0,74.3689,74.5338,74.314,74.4867,11200.0
2014-04-16 14:35:00,94.86,94.87,94.78,94.83,6900.0,74.4631,74.471,74.4003,74.4396,6900.0
2014-04-16 14:40:00,94.84,94.95,94.77,94.9,12800.0,74.4474,74.5338,74.3925,74.4945,12800.0
2014-04-16 14:45:00,94.91,95.0,94.91,94.96,8100.0,74.5024,74.573,74.5024,74.5416,8100.0
2014-04-16 14:50:00,94.96,95.0,94.92,94.99,9000.0,74.5416,74.573,74.5102,74.5652,9000.0
2014-04-16 14:55:00,94.99,95.04,94.93,95.0,10700.0,74.5652,74.6044,74.5181,74.573,10700.0
2014-04-16 15:00:00,95.0,95.07,94.98,95.04,11100.0,74.573,74.628,74.5573,74.6044,11100.0
2014-04-16 15:05:00,95.05,95.1,95.03,95.07,14200.0,74.6123,74.6515,74.5966,74.628,14200.0
2014-04-16 15:10:00,95.05,95.1,95.04,95.06,14700.0,74.6123,74.6515,74.6044,74.6201,14700.0
2014-04-16 15:15:00,95.06,95.07,94.98,95.04,17000.0,74.6201,74.628,74.5573,74.6044,17000.0
2014-04-16 15:20:00,95.03,95.14,94.99,95.14,19300.0,74.5966,74.6829,74.5652,74.6829,19300.0
2014-04-16 15:25:00,95.15,95.16,95.03,95.04,17700.0,74.6908,74.6986,74.5966,74.6044,17700.0
2014-04-16 15:30:00,95.04,95.05,94.98,94.99,15500.0,74.6044,74.6123,74.5573,74.5652,15500.0
2014-04-16 15:35:00,94.99,95.25,94.99,95.25,19400.0,74.5652,74.7693,74.5652,74.7693,19400.0
2014-04-16 15:40:00,95.25,95.28,95.22,95.25,26200.0,74.7693,74.7928,74.7457,74.7693,26200.0
2014-04-16 15:45:00,95.25,95.27,95.15,95.17,27800.0,74.7693,74.785,74.6908,74.7065,27800.0
2014-04-16 15:50:00,95.17,95.31,95.17,95.31,36700.0,74.7065,74.8164,74.7065,74.8164,36700.0
2014-04-16 15:55:00,95.31,95.31,95.21,95.25,80100.0,74.8164,74.8164,74.7379,74.7693,80100.0
2014-04-17 09:30:00,95.57,95.57,95.08,95.23,104800.0,75.0205,75.0205,74.6358,74.7536,104800.0
2014-04-17 09:35:00,95.22,95.66,95.17,95.43,29300.0,74.7457,75.0911,74.7065,74.9106,29300.0
2014-04-17 09:40:00,95.57,95.71,95.41,95.51,20900.0,75.0205,75.1304,74.8949,74.9734,20900.0
2014-04-17 09:45:00,95.51,95.75,95.5,95.7,18000.0,74.9734,75.1618,74.9655,75.1225,18000.0
2014-04-17 09:50:00,95.72,95.75,95.38,95.54,12900.0,75.1382,75.1618,74.8713,74.9969,12900.0
2014-04-17 09:55:00,95.56,95.7,95.42,95.67,6800.0,75.0126,75.1225,74.9027,75.099,6800.0
2014-04-17 10:00:00,95.67,95.78,95.53,95.7,14800.0,75.099,75.1853,74.9891,75.1225,14800.0
2014-04-17 10:05:00,95.67,95.78,95.67,95.73,14700.0,75.099,75.1853,75.099,75.1461,14700.0
2014-04-17 10:10:00,95.73,95.98,95.73,95.9,9700.0,75.1461,75.3423,75.1461,75.2795,9700.0
2014-04-17 10:15:00,95.91,96.1,95.87,96.07,24300.0,75.2874,75.4365,75.256,75.413,24300.0
2014-04-17 10:20:00,96.12,96.12,95.87,96.08,21800.0,75.4522,75.4522,75.256,75.4208,21800.0
2014-04-17 10:25:00,96.1,96.19,96.05,96.17,12200.0,75.4365,75.5072,75.3973,75.4915,12200.0
2014-04-17 10:30:00,96.19,96.27,96.11,96.16,17400.0,75.5072,75.57,75.4444,75.4836,17400.0
2014-04-17 10:35:00,96.15,96.22,96.06,96.22,14100.0,75.4758,75.5307,75.4051,75.5307,14100.0
2014-04-17 10:40:00,96.25,96.39,96.2,96.21,13700.0,75.5543,75.6642,75.515,75.5229,13700.0
2014-04-17 10:45:00,96.21,96.44,96.21,96.4,15100.0,75.5229,75.7034,75.5229,75.672,15100.0
2014-04-17 10:50:00,96.41,96.5,96.38,96.46,14500.0,75.6799,75.7505,75.6563,75.7191,14500.0
2014-04-17 10:55:00,96.47,96.5,96.26,96.27,7400.0,75.727,75.7505,75.5621,75.57,7400.0
2014-04-17 11:00:00,96.25,96.3,96.12,96.15,13100.0,75.5543,75.5935,75.4522,75.4758,13100.0
2014-04-17 11:05:00,96.15,96.21,96.09,96.13,5600.0,75.4758,75.5229,75.4287,75.4601,5600.0
2014-04-17 11:10:00,96.15,96.22,96.01,96.03,14100.0,75.4758,75.5307,75.3659,75.3816,14100.0
2014-04-17 11:15:00,96.04,96.06,95.81,95.83,7900.0,75.3894,75.4051,75.2089,75.2246,7900.0
2014-04-17 11:20:00,95.83,95.94,95.8,95.94,5300.0,75.2246,75.3109,75.201,75.3109,5300.0
2014-04-17 11:25:00,95.93,95.96,95.8,95.89,7100.0,75.3031,75.3266,75.201,75.2717,7100.0
2014-04-17 11:30:00,95.9,95.99,95.86,95.96,5700.0,75.2795,75.3502,75.2481,75.3266,5700.0
2014-04-17 11:35:00,95.96,95.96,95.86,95.87,4100.0,75.3266,75.3266,75.2481,75.256,4100.0
2014-04-17 11:40:00,95.89,95.91,95.8,95.88,3500.0,75.2717,75.2874,75.201,75.2638,3500.0
2014-04-17 11:45:00,95.86,95.9,95.83,95.86,11000.0,75.2481,75.2795,75.2246,75.2481,11000.0
2014-04-17 11:50:00,95.88,95.88,95.81,95.82,5400.0,75.2638,75.2638,75.2089,75.2167,5400.0
2014-04-17 11:55:00,95.8,95.89,95.79,95.84,7400.0,75.201,75.2717,75.1932,75.2324,7400.0
2014-04-17 12:00:00,95.83,96.1,95.83,96.1,7000.0,75.2246,75.4365,75.2246,75.4365,7000.0
2014-04-17 12:05:00,96.06,96.13,96.0,96.02,8000.0,75.4051,75.4601,75.358,75.3737,8000.0
2014-04-17 12:10:00,96.03,96.07,95.94,95.99,7100.0,75.3816,75.413,75.3109,75.3502,7100.0
2014-04-17 12:15:00,95.99,96.03,95.81,95.83,8000.0,75.3502,75.3816,75.2089,75.2246,8000.0
2014-04-17 12:20:00,95.8,95.87,95.78,95.85,5900.0,75.201,75.256,75.1853,75.2403,5900.0
2014-04-17 12:25:00,95.86,95.94,95.86,95.93,8900.0,75.2481,75.3109,75.2481,75.3031,8900.0
2014-04-17 12:30:00,95.96,96.02,95.93,96.0,5600.0,75.3266,75.3737,75.3031,75.358,5600.0
2014-04-17 12:35:00,96.0,96.08,95.95,96.04,10300.0,75.358,75.4208,75.3188,75.3894,10300.0
2014-04-17 12:40:00,96.06,96.22,96.06,96.18,6200.0,75.4051,75.5307,75.4051,75.4993,6200.0
2014-04-17 12:45:00,96.16,96.25,96.15,96.23,3400.0,75.4836,75.5543,75.4758,75.5386,3400.0
2014-04-17 12:50:00,96.24,96.29,96.2,96.2,3700.0,75.5464,75.5857,75.515,75.515,3700.0
2014-04-17 12:55:00,96.15,96.17,96.08,96.1,9800.0,75.4758,75.4915,75.4208,75.4365,9800.0
2014-04-17 13:00:00,96.09,96.18,96.05,96.15,7000.0,75.4287,75.4993,75.3973,75.4758,7000.0
2014-04-17 13:05:00,96.14,96.23,96.09,96.21,10100.0,75.4679,75.5386,75.4287,75.5229,10100.0
2014-04-17 13:10:00,96.22,96.28,96.22,96.23,5900.0,75.5307,75.5778,75.5307,75.5386,5900.0
2014-04-17 13:15:00,96.26,96.32,96.23,96.23,6700.0,75.5621,75.6092,75.5386,75.5386,6700.0
2014-04-17 13:20:00,96.25,96.31,96.23,96.3,5200.0,75.5543,75.6014,75.5386,75.5935,5200.0
2014-04-17 13:25:00,96.33,96.36,96.23,96.26,5900.0,75.6171,75.6406,75.5386,75.5621,5900.0
2014-04-17 13:30:00,96.28,96.32,96.2,96.23,3400.0,75.5778,75.6092,75.515,75.5386,3400.0
2014-04-17 13:35:00,96.23,96.32,96.23,96.29,5400.0,75.5386,75.6092,75.5386,75.5857,5400.0
2014-04-17 13:40:00,96.29,96.36,96.29,96.34,3200.0,75.5857,75.6406,75.5857,75.6249,3200.0
2014-04-17 13:45:00,96.32,96.41,96.32,96.32,5700.0,75.6092,75.6799,75.6092,75.6092,5700.0
2014-04-17 13:50:00,96.32,96.43,96.32,96.43,4500.0,75.6092,75.6956,75.6092,75.6956,4500.0
2014-04-17 13:55:00,96.44,96.45,96.38,96.39,6100.0,75.7034,75.7113,75.6563,75.6642,6100.0
2014-04-17 14:00:00,96.42,96.42,96.32,96.33,3700.0,75.6877,75.6877,75.6092,75.6171,3700.0
2014-04-17 14:05:00,96.32,96.41,96.3,96.31,3500.0,75.6092,75.6799,75.5935,75.6014,3500.0
2014-04-17 14:10:00,96.3,96.43,96.3,96.41,9500.0,75.5935,75.6956,75.5935,75.6799,9500.0
2014-04-17 14:15:00,96.4,96.46,96.4,96.46,5700.0,75.672,75.7191,75.672,75.7191,5700.0
2014-04-17 14:20:00,96.47,96.55,96.45,96.51,12200.0,75.727,75.7898,75.7113,75.7584,12200.0
2014-04-17 14:25:00,96.53,96.59,96.5,96.52,6000.0,75.7741,75.8212,75.7505,75.7662,6000.0
2014-04-17 14:30:00,96.52,96.56,96.47,96.52,5700.0,75.7662,75.7976,75.727,75.7662,5700.0
2014-04-17 14:35:00,96.49,96.56,96.48,96.49,3000.0,75.7427,75.7976,75.7348,75.7427,3000.0
2014-04-17 14:40:00,96.49,96.53,96.42,96.42,4900.0,75.7427,75.7741,75.6877,75.6877,4900.0
2014-04-17 14:45:00,96.43,96.51,96.42,96.44,8000.0,75.6956,75.7584,75.6877,75.7034,8000.0
2014-04-17 14:50:00,96.39,96.41,96.33,96.36,6100.0,75.6642,75.6799,75.6171,75.6406,6100.0
2014-04-17 14:55:00,96.36,96.39,96.34,96.35,5300.0,75.6406,75.6642,75.6249,75.6328,5300.0
2014-04-17 15:00:00,96.37,96.48,96.34,96.44,31200.0,75.6485,75.7348,75.6249,75.7034,31200.0
2014-04-17 15:05:00,96.44,96.45,96.43,96.44,13300.0,75.7034,75.7113,75.6956,75.7034,13300.0
2014-04-17 15:10:00,96.44,96.54,96.44,96.47,12100.0,75.7034,75.7819,75.7034,75.727,12100.0
2014-04-17 15:15:00,96.47,96.52,96.44,96.46,10500.0,75.727,75.7662,75.7034,75.7191,10500.0
2014-04-17 15:20:00,96.48,96.49,96.44,96.49,11300.0,75.7348,75.7427,75.7034,75.7427,11300.0
2014-04-17 15:25:00,96.48,96.49,96.42,96.42,28000.0,75.7348,75.7427,75.6877,75.6877,28000.0
2014-04-17 15:30:00,96.42,96.48,96.42,96.45,23700.0,75.6877,75.7348,75.6877,75.7113,23700.0
2014-04-17 15:35:00,96.44,96.49,96.43,96.44,18000.0,75.7034,75.7427,75.6956,75.7034,18000.0
2014-04-17 15:40:00,96.43,96.45,96.41,96.43,23700.0,75.6956,75.7113,75.6799,75.6956,23700.0
2014-04-17 15:45:00,96.43,96.43,96.36,96.41,62900.0,75.6956,75.6956,75.6406,75.6799,62900.0
2014-04-17 15:50:00,96.4,96.44,96.33,96.37,55300.0,75.672,75.7034,75.6171,75.6485,55300.0
2014-04-17 15:55:00,96.37,96.37,96.26,96.28,88600.0,75.6485,75.6485,75.5621,75.5778,88600.0
2014-04-21 09:30:00,96.24,96.6,96.14,96.44,33600.0,75.5464,75.829,75.4679,75.7034,33600.0
2014-04-21 09:35:00,96.44,96.59,96.06,96.36,22000.0,75.7034,75.8212,75.4051,75.6406,22000.0
2014-04-21 09:40:00,96.37,96.59,96.33,96.45,13000.0,75.6485,75.8212,75.6171,75.7113,13000.0
2014-04-21 09:45:00,96.38,96.5,96.32,96.49,9400.0,75.6563,75.7505,75.6092,75.7427,9400.0
2014-04-21 09:50:00,96.47,96.5,96.38,96.41,9800.0,75.727,75.7505,75.6563,75.6799,9800.0
2014-04-21 09:55:00,96.44,96.52,96.42,96.43,15000.0,75.7034,75.7662,75.6877,75.6956,15000.0
2014-04-21 10:00:00,96.45,96.55,96.42,96.52,8600.0,75.7113,75.7898,75.6877,75.7662,8600.0
2014-04-21 10:05:00,96.53,96.55,96.44,96.51,12300.0,75.7741,75.7898,75.7034,75.7584,12300.0
2014-04-21 10:10:00,96.51,96.53,96.33,96.38,9800.0,75.7584,75.7741,75.6171,75.6563,9800.0
2014-04-21 10:15:00,96.39,96.49,96.37,96.37,9400.0,75.6642,75.7427,75.6485,75.6485,9400.0
2014-04-21 10:20:00,96.32,96.33,96.26,96.28,9900.0,75.6092,75.6171,75.5621,75.5778,9900.0
2014-04-21 10:25:00,96.3,96.47,96.3,96.47,7500.0,75.5935,75.727,75.5935,75.727,7500.0
2014-04-21 10:30:00,96.45,96.52,96.39,96.45,19200.0,75.7113,75.7662,75.6642,75.7113,19200.0
2014-04-21 10:35:00,96.44,96.49,96.32,96.35,11000.0,75.7034,75.7427,75.6092,75.6328,11000.0
2014-04-21 10:40:00,96.35,96.56,96.35,96.49,12100.0,75.6328,75.7976,75.6328,75.7427,12100.0
2014-04-21 10:45:00,96.5,96.71,96.5,96.71,10000.0,75.7505,75.9154,75.7505,75.9154,10000.0
2014-04-21 10:50:00,96.71,96.77,96.63,96.7,13300.0,75.9154,75.9625,75.8526,75.9075,13300.0
2014-04-21 10:55:00,96.7,96.75,96.64,96.68,9400.0,75.9075,75.9468,75.8604,75.8918,9400.0
2014-04-21 11:00:00,96.7,96.71,96.62,96.64,10500.0,75.9075,75.9154,75.8447,75.8604,10500.0
2014-04-21 11:05:00,96.65,96.75,96.63,96.74,7800.0,75.8683,75.9468,75.8526,75.9389,7800.0
2014-04-21 11:10:00,96.77,96.91,96.77,96.91,8800.0,75.9625,76.0723,75.9625,76.0723,8800.0
2014-04-21 11:15:00,96.91,97.03,96.91,97.03,29200.0,76.0723,76.1665,76.0723,76.1665,29200.0
2014-04-21 11:20:00,97.04,97.08,96.99,97.03,12500.0,76.1744,76.2058,76.1351,76.1665,12500.0
2014-04-21 11:25:00,97.01,97.13,97.01,97.09,11400.0,76.1508,76.245,76.1508,76.2136,11400.0
2014-04-21 11:30:00,97.08,97.14,97.06,97.13,7100.0,76.2058,76.2529,76.1901,76.245,7100.0
2014-04-21 11:35:00,97.11,97.11,97.08,97.08,12700.0,76.2293,76.2293,76.2058,76.2058,12700.0
2014-04-21 11:40:00,97.08,97.11,97.0,97.05,9300.0,76.2058,76.2293,76.143,76.1822,9300.0
2014-04-21 11:45:00,97.05,97.09,96.98,97.01,7300.0,76.1822,76.2136,76.1273,76.1508,7300.0
2014-04-21 11:50:00,97.01,97.01,96.93,96.98,6300.0,76.1508,76.1508,76.088,76.1273,6300.0
2014-04-21 11:55:00,96.99,97.0,96.88,96.88,63000.0,76.1351,76.143,76.0488,76.0488,63000.0
2014-04-21 12:00:00,96.9,96.94,96.82,96.93,19400.0,76.0645,76.0959,76.0017,76.088,19400.0
2014-04-21 12:05:00,96.93,96.99,96.93,96.96,7000.0,76.088,76.1351,76.088,76.1116,7000.0
2014-04-21 12:10:00,96.98,97.04,96.98,97.02,7300.0,76.1273,76.1744,76.1273,76.1587,7300.0
2014-04-21 12:15:00,97.03,97.07,96.99,97.02,6500.0,76.1665,76.1979,76.1351,76.1587,6500.0
2014-04-21 12:20:00,97.02,97.03,96.94,96.94,6300.0,76.1587,76.1665,76.0959,76.0959,6300.0
2014-04-21 12:25:00,96.95,96.97,96.84,96.85,7600.0,76.1037,76.1194,76.0174,76.0253,7600.0
2014-04-21 12:30:00,96.84,96.84,96.77,96.83,8600.0,76.0174,76.0174,75.9625,76.0096,8600.0
2014-04-21 12:35:00,96.86,96.92,96.86,96.89,13000.0,76.0331,76.0802,76.0331,76.0566,13000.0
2014-04-21 12:40:00,96.88,96.93,96.87,96.92,5000.0,76.0488,76.088,76.041,76.0802,5000.0
2014-04-21 12:45:00,96.91,96.92,96.86,96.89,4800.0,76.0723,76.0802,76.0331,76.0566,4800.0
2014-04-21 12:50:00,96.9,96.94,96.89,96.94,6300.0,76.0645,76.0959,76.0566,76.0959,6300.0
2014-04-21 12:55:00,96.93,96.94,96.91,96.92,7400.0,76.088,76.0959,76.0723,76.0802,7400.0
2014-04-21 13:00:00,96.91,96.97,96.9,96.96,6800.0,76.0723,76.1194,76.0645,76.1116,6800.0
2014-04-21 13:05:00,96.95,96.95,96.87,96.87,7500.0,76.1037,76.1037,76.041,76.041,7500.0
2014-04-21 13:10:00,96.87,96.96,96.87,96.89,5500.0,76.041,76.1116,76.041,76.0566,5500.0
2014-04-21 13:15:00,96.89,96.93,96.81,96.9,9500.0,76.0566,76.088,75.9939,76.0645,9500.0
2014-04-21 13:20:00,96.91,96.91,96.86,96.87,5200.0,76.0723,76.0723,76.0331,76.041,5200.0
2014-04-21 13:25:00,96.86,96.91,96.86,96.89,3600.0,76.0331,76.0723,76.0331,76.0566,3600.0
2014-04-21 13:30:00,96.89,96.91,96.81,96.86,12900.0,76.0566,76.0723,75.9939,76.0331,12900.0
2014-04-21 13:35:00,96.88,96.88,96.8,96.8,6400.0,76.0488,76.0488,75.986,75.986,6400.0
2014-04-21 13:40:00,96.82,96.92,96.77,96.92,9300.0,76.0017,76.0802,75.9625,76.0802,9300.0
2014-04-21 13:45:00,96.93,96.98,96.91,96.98,6900.0,76.088,76.1273,76.0723,76.1273,6900.0
2014-04-21 13:50:00,97.01,97.06,96.97,97.06,5200.0,76.1508,76.1901,76.1194,76.1901,5200.0
2014-04-21 13:55:00,97.06,97.15,97.06,97.15,10300.0,76.1901,76.2607,76.1901,76.2607,10300.0
2014-04-21 14:00:00,97.13,97.14,97.05,97.05,7700.0,76.245,76.2529,76.1822,76.1822,7700.0
2014-04-21 14:05:00,97.07,97.09,96.98,97.0,8200.0,76.1979,76.2136,76.1273,76.143,8200.0
2014-04-21 14:10:00,97.01,97.04,96.98,96.99,6300.0,76.1508,76.1744,76.1273,76.1351,6300.0
2014-04-21 14:15:00,96.98,97.02,96.97,97.0,4900.0,76.1273,76.1587,76.1194,76.143,4900.0
2014-04-21 14:20:00,97.0,97.05,96.95,96.97,10700.0,76.143,76.1822,76.1037,76.1194,10700.0
2014-04-21 14:25:00,96.98,97.0,96.91,96.92,10700.0,76.1273,76.143,76.0723,76.0802,10700.0
2014-04-21 14:30:00,96.92,96.98,96.9,96.95,7400.0,76.0802,76.1273,76.0645,76.1037,7400.0
2014-04-21 14:35:00,96.95,96.99,96.93,96.96,14400.0,76.1037,76.1351,76.088,76.1116,14400.0
2014-04-21 14:40:00,96.96,96.97,96.92,96.95,14600.0,76.1116,76.1194,76.0802,76.1037,14600.0
2014-04-21 14:45:00,96.93,97.05,96.93,97.05,8500.0,76.088,76.1822,76.088,76.1822,8500.0
2014-04-21 14:50:00,97.04,97.12,97.03,97.06,15000.0,76.1744,76.2372,76.1665,76.1901,15000.0
2014-04-21 14:55:00,97.06,97.07,97.01,97.02,11800.0,76.1901,76.1979,76.1508,76.1587,11800.0
2014-04-21 15:00:00,97.03,97.09,97.02,97.06,11800.0,76.1665,76.2136,76.1587,76.1901,11800.0
2014-04-21 15:05:00,97.06,97.06,96.98,96.99,15200.0,76.1901,76.1901,76.1273,76.1351,15200.0
2014-04-21 15:10:00,96.96,97.02,96.96,97.01,12200.0,76.1116,76.1587,76.1116,76.1508,12200.0
2014-04-21 15:15:00,97.02,97.05,96.98,96.98,12900.0,76.1587,76.1822,76.1273,76.1273,12900.0
2014-04-21 15:20:00,96.99,97.0,96.92,96.97,14300.0,76.1351,76.143,76.0802,76.1194,14300.0
2014-04-21 15:25:00,96.96,97.01,96.93,96.94,11700.0,76.1116,76.1508,76.088,76.0959,11700.0
2014-04-21 15:30:00,96.95,96.97,96.9,96.96,13100.0,76.1037,76.1194,76.0645,76.1116,13100.0
2014-04-21 15:35:00,96.96,96.96,96.89,96.91,12800.0,76.1116,76.1116,76.0566,76.0723,12800.0
2014-04-21 15:40:00,96.91,96.96,96.91,96.93,16700.0,76.0723,76.1116,76.0723,76.088,16700.0
2014-04-21 15:45:00,96.93,96.95,96.83,96.9,27100.0,76.088,76.1037,76.0096,76.0645,27100.0
2014-04-21 15:50:00,96.9,96.93,96.86,96.89,40200.0,76.0645,76.088,76.0331,76.0566,40200.0
2014-04-21 15:55:00,96.88,96.91,96.85,96.89,65400.0,76.0488,76.0723,76.0253,76.0566,65400.0
2014-04-22 09:30:00,96.97,97.14,96.89,97.0,42000.0,76.1194,76.2529,76.0566,76.143,42000.0
2014-04-22 09:35:00,97.0,97.48,96.96,97.25,47800.0,76.143,76.5198,76.1116,76.3392,47800.0
2014-04-22 09:40:00,97.28,97.28,96.92,96.93,14600.0,76.3628,76.3628,76.0802,76.088,14600.0
2014-04-22 09:45:00,96.92,96.92,96.56,96.61,33600.0,76.0802,76.0802,75.7976,75.8369,33600.0
2014-04-22 09:50:00,96.6,96.83,96.51,96.83,15200.0,75.829,76.0096,75.7584,76.0096,15200.0
2014-04-22 09:55:00,96.87,96.99,96.75,96.99,16300.0,76.041,76.1351,75.9468,76.1351,16300.0
2014-04-22 10:00:00,97.02,97.06,96.89,96.98,29100.0,76.1587,76.1901,76.0566,76.1273,29100.0
2014-04-22 10:05:00,96.99,97.09,96.92,96.97,14500.0,76.1351,76.2136,76.0802,76.1194,14500.0
2014-04-22 10:10:00,96.95,96.97,96.81,96.91,38700.0,76.1037,76.1194,75.9939,76.0723,38700.0
2014-04-22 10:15:00,96.94,96.95,96.81,96.86,28400.0,76.0959,76.1037,75.9939,76.0331,28400.0
2014-04-22 10:20:00,96.87,96.92,96.74,96.81,39800.0,76.041,76.0802,75.9389,75.9939,39800.0
2014-04-22 10:25:00,96.79,96.79,96.63,96.63,12700.0,75.9782,75.9782,75.8526,75.8526,12700.0
2014-04-22 10:30:00,96.64,96.74,96.59,96.69,26600.0,75.8604,75.9389,75.8212,75.8997,26600.0
2014-04-22 10:35:00,96.7,96.76,96.63,96.67,15800.0,75.9075,75.9546,75.8526,75.884,15800.0
2014-04-22 10:40:00,96.65,96.65,96.54,96.57,12600.0,75.8683,75.8683,75.7819,75.8055,12600.0
2014-04-22 10:45:00,96.56,96.56,96.37,96.39,23000.0,75.7976,75.7976,75.6485,75.6642,23000.0
2014-04-22 10:50:00,96.39,96.62,96.39,96.55,23200.0,75.6642,75.8447,75.6642,75.7898,23200.0
2014-04-22 10:55:00,96.54,96.55,96.43,96.54,14500.0,75.7819,75.7898,75.6956,75.7819,14500.0
2014-04-22 11:00:00,96.55,96.63,96.47,96.55,12700.0,75.7898,75.8526,75.727,75.7898,12700.0
2014-04-22 11:05:00,96.55,96.56,96.43,96.51,11800.0,75.7898,75.7976,75.6956,75.7584,11800.0
2014-04-22 11:10:00,96.51,96.55,96.48,96.52,10300.0,75.7584,75.7898,75.7348,75.7662,10300.0
2014-04-22 11:15:00,96.52,96.7,96.49,96.69,9000.0,75.7662,75.9075,75.7427,75.8997,9000.0
2014-04-22 11:20:00,96.68,96.73,96.64,96.69,6800.0,75.8918,75.9311,75.8604,75.8997,6800.0
2014-04-22 11:25:00,96.7,96.76,96.62,96.65,21000.0,75.9075,75.9546,75.8447,75.8683,21000.0
2014-04-22 11:30:00,96.64,96.69,96.51,96.66,36400.0,75.8604,75.8997,75.7584,75.8761,36400.0
2014-04-22 11:35:00,96.69,96.91,96.67,96.9,22900.0,75.8997,76.0723,75.884,76.0645,22900.0
2014-04-22 11:40:00,96.9,96.9,96.81,96.89,15600.0,76.0645,76.0645,75.9939,76.0566,15600.0
2014-04-22 11:45:00,96.85,96.88,96.81,96.85,13900.0,76.0253,76.0488,75.9939,76.0253,13900.0
2014-04-22 11:50:00,96.84,97.05,96.84,97.02,20800.0,76.0174,76.1822,76.0174,76.1587,20800.0
2014-04-22 11:55:00,97.04,97.09,97.03,97.07,9700.0,76.1744,76.2136,76.1665,76.1979,9700.0
2014-04-22 12:00:00,97.05,97.09,96.98,97.01,6900.0,76.1822,76.2136,76.1273,76.1508,6900.0
2014-04-22 12:05:00,97.0,97.07,96.96,97.07,8600.0,76.143,76.1979,76.1116,76.1979,8600.0
2014-04-22 12:10:00,97.09,97.17,97.05,97.17,5400.0,76.2136,76.2764,76.1822,76.2764,5400.0
2014-04-22 12:15:00,97.18,97.18,97.08,97.09,15300.0,76.2843,76.2843,76.2058,76.2136,15300.0
2014-04-22 12:20:00,97.09,97.19,97.09,97.15,8300.0,76.2136,76.2921,76.2136,76.2607,8300.0
2014-04-22 12:25:00,97.15,97.16,97.1,97.16,5000.0,76.2607,76.2686,76.2215,76.2686,5000.0
2014-04-22 12:30:00,97.16,97.22,97.12,97.22,11900.0,76.2686,76.3157,76.2372,76.3157,11900.0
2014-04-22 12:35:00,97.23,97.27,97.22,97.26,10500.0,76.3235,76.3549,76.3157,76.3471,10500.0
2014-04-22 12:40:00,97.27,97.32,97.27,97.3,6800.0,76.3549,76.3942,76.3549,76.3785,6800.0
2014-04-22 12:45:00,97.3,97.35,97.3,97.35,4500.0,76.3785,76.4177,76.3785,76.4177,4500.0
2014-04-22 12:50:00,97.34,97.44,97.33,97.39,5300.0,76.4099,76.4884,76.402,76.4491,5300.0
2014-04-22 12:55:00,97.38,97.42,97.32,97.35,7600.0,76.4413,76.4727,76.3942,76.4177,7600.0
2014-04-22 13:00:00,97.38,97.39,97.31,97.31,7500.0,76.4413,76.4491,76.3863,76.3863,7500.0
2014-04-22 13:05:00,97.34,97.38,97.33,97.35,6600.0,76.4099,76.4413,76.402,76.4177,6600.0
2014-04-22 13:10:00,97.35,97.37,97.3,97.33,6500.0,76.4177,76.4334,76.3785,76.402,6500.0
2014-04-22 13:15:00,97.33,97.45,97.28,97.29,17300.0,76.402,76.4962,76.3628,76.3706,17300.0
2014-04-22 13:20:00,97.27,97.32,97.22,97.23,11400.0,76.3549,76.3942,76.3157,76.3235,11400.0
2014-04-22 13:25:00,97.24,97.25,97.18,97.18,6700.0,76.3314,76.3392,76.2843,76.2843,6700.0
2014-04-22 13:30:00,97.19,97.21,97.11,97.15,6400.0,76.2921,76.3078,76.2293,76.2607,6400.0
2014-04-22 13:35:00,97.12,97.21,97.12,97.2,7400.0,76.2372,76.3078,76.2372,76.3,7400.0
2014-04-22 13:40:00,97.18,97.19,97.14,97.16,5600.0,76.2843,76.2921,76.2529,76.2686,5600.0
2014-04-22 13:45:00,97.17,97.2,97.08,97.19,11900.0,76.2764,76.3,76.2058,76.2921,11900.0
2014-04-22 13:50:00,97.19,97.23,97.18,97.18,4000.0,76.2921,76.3235,76.2843,76.2843,4000.0
2014-04-22 13:55:00,97.17,97.17,97.07,97.1,12300.0,76.2764,76.2764,76.1979,76.2215,12300.0
2014-04-22 14:00:00,97.12,97.14,97.07,97.13,12500.0,76.2372,76.2529,76.1979,76.245,12500.0
2014-04-22 14:05:00,97.1,97.29,97.09,97.27,9500.0,76.2215,76.3706,76.2136,76.3549,9500.0
2014-04-22 14:10:00,97.27,97.32,97.2,97.24,11300.0,76.3549,76.3942,76.3,76.3314,11300.0
2014-04-22 14:15:00,97.26,97.45,97.26,97.44,14800.0,76.3471,76.4962,76.3471,76.4884,14800.0
2014-04-22 14:20:00,97.44,97.44,97.32,97.44,9700.0,76.4884,76.4884,76.3942,76.4884,9700.0
2014-04-22 14:25:00,97.44,97.44,97.36,97.39,7300.0,76.4884,76.4884,76.4256,76.4491,7300.0
2014-04-22 14:30:00,97.4,97.44,97.37,97.41,11800.0,76.457,76.4884,76.4334,76.4648,11800.0
2014-04-22 14:35:00,97.42,97.46,97.38,97.42,11200.0,76.4727,76.5041,76.4413,76.4727,11200.0
2014-04-22 14:40:00,97.42,97.48,97.4,97.42,9900.0,76.4727,76.5198,76.457,76.4727,9900.0
2014-04-22 14:45:00,97.43,97.43,97.28,97.31,17300.0,76.4805,76.4805,76.3628,76.3863,17300.0
2014-04-22 14:50:00,97.32,97.32,97.21,97.26,12300.0,76.3942,76.3942,76.3078,76.3471,12300.0
2014-04-22 14:55:00,97.27,97.3,97.21,97.24,18300.0,76.3549,76.3785,76.3078,76.3314,18300.0
2014-04-22 15:00:00,97.23,97.25,97.16,97.18,8300.0,76.3235,76.3392,76.2686,76.2843,8300.0
2014-04-22 15:05:00,97.17,97.17,97.11,97.16,14500.0,76.2764,76.2764,76.2293,76.2686,14500.0
2014-04-22 15:10:00,97.15,97.26,97.15,97.26,12700.0,76.2607,76.3471,76.2607,76.3471,12700.0
2014-04-22 15:15:00,97.27,97.27,97.22,97.25,21200.0,76.3549,76.3549,76.3157,76.3392,21200.0
2014-04-22 15:20:00,97.26,97.27,97.17,97.19,17500.0,76.3471,76.3549,76.2764,76.2921,17500.0
2014-04-22 15:25:00,97.17,97.2,97.1,97.13,19700.0,76.2764,76.3,76.2215,76.245,19700.0
2014-04-22 15:30:00,97.13,97.16,96.99,97.12,20900.0,76.245,76.2686,76.1351,76.2372,20900.0
2014-04-22 15:35:00,97.12,97.13,97.04,97.04,21500.0,76.2372,76.245,76.1744,76.1744,21500.0
2014-04-22 15:40:00,97.04,97.06,97.0,97.04,24200.0,76.1744,76.1901,76.143,76.1744,24200.0
2014-04-22 15:45:00,97.03,97.16,97.01,97.07,42200.0,76.1665,76.2686,76.1508,76.1979,42200.0
2014-04-22 15:50:00,97.07,97.07,96.99,96.99,45300.0,76.1979,76.1979,76.1351,76.1351,45300.0
2014-04-22 15:55:00,97.0,97.02,96.93,96.95,81900.0,76.143,76.1587,76.088,76.1037,81900.0
2014-04-23 09:30:00,94.97,95.0,93.25,93.84,152900.0,74.5495,74.573,73.1993,73.6625,152900.0
2014-04-23 09:35:00,93.98,94.06,93.5,94.01,95800.0,73.7724,73.8352,73.3956,73.7959,95800.0
2014-04-23 09:40:00,94.0,94.45,94.0,94.45,71700.0,73.7881,74.1413,73.7881,74.1413,71700.0
2014-04-23 09:45:00,94.45,94.45,94.07,94.22,80400.0,74.1413,74.1413,73.843,73.9608,80400.0
2014-04-23 09:50:00,94.25,94.9,94.14,94.83,83300.0,73.9843,74.4945,73.898,74.4396,83300.0
2014-04-23 09:55:00,94.83,94.86,94.5,94.84,55000.0,74.4396,74.4631,74.1805,74.4474,55000.0
2014-04-23 10:00:00,94.83,94.95,94.64,94.72,64500.0,74.4396,74.5338,74.2904,74.3532,64500.0
2014-04-23 10:05:00,94.69,94.77,94.55,94.56,37300.0,74.3297,74.3925,74.2198,74.2276,37300.0
2014-04-23 10:10:00,94.59,94.82,94.59,94.67,39400.0,74.2512,74.4317,74.2512,74.314,39400.0
2014-04-23 10:15:00,94.67,94.68,94.21,94.25,45500.0,74.314,74.3218,73.9529,73.9843,45500.0
2014-04-23 10:20:00,94.23,94.49,94.18,94.29,57700.0,73.9686,74.1727,73.9294,74.0157,57700.0
2014-04-23 10:25:00,94.29,94.36,94.28,94.28,43400.0,74.0157,74.0707,74.0079,74.0079,43400.0
2014-04-23 10:30:00,94.28,94.45,94.28,94.39,41200.0,74.0079,74.1413,74.0079,74.0942,41200.0
2014-04-23 10:35:00,94.38,94.38,94.32,94.34,41200.0,74.0864,74.0864,74.0393,74.055,41200.0
2014-04-23 10:40:00,94.35,94.5,94.33,94.47,24100.0,74.0628,74.1805,74.0471,74.157,24100.0
2014-04-23 10:45:00,94.45,94.59,94.4,94.56,40600.0,74.1413,74.2512,74.1021,74.2276,40600.0
2014-04-23 10:50:00,94.57,94.65,94.56,94.57,31200.0,74.2355,74.2983,74.2276,74.2355,31200.0
2014-04-23 10:55:00,94.58,94.76,94.58,94.62,28300.0,74.2433,74.3846,74.2433,74.2747,28300.0
2014-04-23 11:00:00,94.63,94.73,94.61,94.68,21400.0,74.2826,74.3611,74.2669,74.3218,21400.0
2014-04-23 11:05:00,94.67,94.67,94.45,94.5,35700.0,74.314,74.314,74.1413,74.1805,35700.0
2014-04-23 11:10:00,94.51,94.72,94.49,94.5,39400.0,74.1884,74.3532,74.1727,74.1805,39400.0
2014-04-23 11:15:00,94.53,94.68,94.49,94.66,19900.0,74.2041,74.3218,74.1727,74.3061,19900.0
2014-04-23 11:20:00,94.68,94.68,94.59,94.63,25500.0,74.3218,74.3218,74.2512,74.2826,25500.0
2014-04-23 11:25:00,94.62,94.71,94.62,94.67,35500.0,74.2747,74.3454,74.2747,74.314,35500.0
2014-04-23 11:30:00,94.67,94.8,94.61,94.63,21100.0,74.314,74.416,74.2669,74.2826,21100.0
2014-04-23 11:35:00,94.63,94.77,94.6,94.64,33600.0,74.2826,74.3925,74.259,74.2904,33600.0
2014-04-23 11:40:00,94.64,94.7,94.53,94.53,30400.0,74.2904,74.3375,74.2041,74.2041,30400.0
2014-04-23 11:45:00,94.54,94.79,94.51,94.69,21700.0,74.2119,74.4082,74.1884,74.3297,21700.0
2014-04-23 11:50:00,94.7,94.73,94.61,94.64,14800.0,74.3375,74.3611,74.2669,74.2904,14800.0
2014-04-23 11:55:00,94.65,94.8,94.61,94.79,12600.0,74.2983,74.416,74.2669,74.4082,12600.0
2014-04-23 12:00:00,94.76,94.98,94.76,94.9,27900.0,74.3846,74.5573,74.3846,74.4945,27900.0
2014-04-23 12:05:00,94.92,95.28,94.92,95.15,35400.0,74.5102,74.7928,74.5102,74.6908,35400.0
2014-04-23 12:10:00,95.14,95.26,95.09,95.12,21600.0,74.6829,74.7771,74.6437,74.6672,21600.0
2014-04-23 12:15:00,95.13,95.21,95.08,95.09,13900.0,74.6751,74.7379,74.6358,74.6437,13900.0
2014-04-23 12:20:00,95.08,95.08,94.99,95.04,19800.0,74.6358,74.6358,74.5652,74.6044,19800.0
2014-04-23 12:25:00,95.01,95.13,94.96,95.11,12900.0,74.5809,74.6751,74.5416,74.6594,12900.0
2014-04-23 12:30:00,95.12,95.16,95.09,95.14,12500.0,74.6672,74.6986,74.6437,74.6829,12500.0
2014-04-23 12:35:00,95.13,95.32,95.09,95.28,15400.0,74.6751,74.8242,74.6437,74.7928,15400.0
2014-04-23 12:40:00,95.27,95.4,95.24,95.38,22500.0,74.785,74.887,74.7614,74.8713,22500.0
2014-04-23 12:45:00,95.39,95.53,95.39,95.43,25700.0,74.8792,74.9891,74.8792,74.9106,25700.0
2014-04-23 12:50:00,95.42,95.56,95.36,95.53,30600.0,74.9027,75.0126,74.8556,74.9891,30600.0
2014-04-23 12:55:00,95.53,95.56,95.4,95.56,28000.0,74.9891,75.0126,74.887,75.0126,28000.0
2014-04-23 13:00:00,95.53,95.66,95.51,95.62,21200.0,74.9891,75.0911,74.9734,75.0597,21200.0
2014-04-23 13:05:00,95.62,95.78,95.62,95.75,26700.0,75.0597,75.1853,75.0597,75.1618,26700.0
2014-04-23 13:10:00,95.75,95.8,95.64,95.67,20800.0,75.1618,75.201,75.0754,75.099,20800.0
2014-04-23 13:15:00,95.66,95.66,95.48,95.5,21700.0,75.0911,75.0911,74.9498,74.9655,21700.0
2014-04-23 13:20:00,95.49,95.51,95.29,95.33,19700.0,74.9577,74.9734,74.8007,74.8321,19700.0
2014-04-23 13:25:00,95.32,95.49,95.32,95.46,14100.0,74.8242,74.9577,74.8242,74.9341,14100.0
2014-04-23 13:30:00,95.47,95.55,95.47,95.48,16500.0,74.942,75.0048,74.942,74.9498,16500.0
2014-04-23 13:35:00,95.47,95.47,95.4,95.43,10800.0,74.942,74.942,74.887,74.9106,10800.0
2014-04-23 13:40:00,95.43,95.47,95.39,95.42,15400.0,74.9106,74.942,74.8792,74.9027,15400.0
2014-04-23 13:45:00,95.4,95.41,95.3,95.33,28100.0,74.887,74.8949,74.8085,74.8321,28100.0
2014-04-23 13:50:00,95.35,95.44,95.34,95.34,15500.0,74.8478,74.9184,74.8399,74.8399,15500.0
2014-04-23 13:55:00,95.34,95.37,95.28,95.32,58400.0,74.8399,74.8635,74.7928,74.8242,58400.0
2014-04-23 14:00:00,95.32,95.35,95.27,95.33,26500.0,74.8242,74.8478,74.785,74.8321,26500.0
2014-04-23 14:05:00,95.33,95.34,95.26,95.27,17300.0,74.8321,74.8399,74.7771,74.785,17300.0
2014-04-23 14:10:00,95.26,95.28,95.19,95.22,17100.0,74.7771,74.7928,74.7222,74.7457,17100.0
2014-04-23 14:15:00,95.22,95.26,95.15,95.23,21300.0,74.7457,74.7771,74.6908,74.7536,21300.0
2014-04-23 14:20:00,95.23,95.27,95.22,95.24,11000.0,74.7536,74.785,74.7457,74.7614,11000.0
2014-04-23 14:25:00,95.24,95.3,95.24,95.29,20100.0,74.7614,74.8085,74.7614,74.8007,20100.0
2014-04-23 14:30:00,95.28,95.31,95.23,95.24,27100.0,74.7928,74.8164,74.7536,74.7614,27100.0
2014-04-23 14:35:00,95.23,95.35,95.23,95.34,15600.0,74.7536,74.8478,74.7536,74.8399,15600.0
2014-04-23 14:40:00,95.35,95.43,95.29,95.4,29500.0,74.8478,74.9106,74.8007,74.887,29500.0
2014-04-23 14:45:00,95.4,95.56,95.4,95.55,17900.0,74.887,75.0126,74.887,75.0048,17900.0
2014-04-23 14:50:00,95.54,95.56,95.43,95.52,28100.0,74.9969,75.0126,74.9106,74.9812,28100.0
2014-04-23 14:55:00,95.52,95.7,95.49,95.68,38900.0,74.9812,75.1225,74.9577,75.1068,38900.0
2014-04-23 15:00:00,95.68,95.81,95.68,95.75,46600.0,75.1068,75.2089,75.1068,75.1618,46600.0
2014-04-23 15:05:00,95.74,95.8,95.71,95.76,53700.0,75.1539,75.201,75.1304,75.1696,53700.0
2014-04-23 15:10:00,95.76,95.77,95.61,95.62,48200.0,75.1696,75.1775,75.0519,75.0597,48200.0
2014-04-23 15:15:00,95.62,95.62,95.24,95.24,84300.0,75.0597,75.0597,74.7614,74.7614,84300.0
2014-04-23 15:20:00,95.25,95.29,95.13,95.13,86900.0,74.7693,74.8007,74.6751,74.6751,86900.0
2014-04-23 15:25:00,95.15,95.2,94.99,95.03,46800.0,74.6908,74.73,74.5652,74.5966,46800.0
2014-04-23 15:30:00,95.02,95.08,95.0,95.06,52500.0,74.5887,74.6358,74.573,74.6201,52500.0
2014-04-23 15:35:00,95.07,95.16,95.02,95.05,83700.0,74.628,74.6986,74.5887,74.6123,83700.0
2014-04-23 15:40:00,95.05,95.08,94.97,95.02,50700.0,74.6123,74.6358,74.5495,74.5887,50700.0
2014-04-23 15:45:00,95.01,95.06,94.99,95.02,61900.0,74.5809,74.6201,74.5652,74.5887,61900.0
2014-04-23 15:50:00,95.02,95.05,95.0,95.02,63500.0,74.5887,74.6123,74.573,74.5887,63500.0
2014-04-23 15:55:00,95.02,95.06,95.0,95.02,109700.0,74.5887,74.6201,74.573,74.5887,109700.0
2014-04-24 09:30:00,95.27,95.6,94.95,95.02,51400.0,74.785,75.044,74.5338,74.5887,51400.0
2014-04-24 09:35:00,94.99,95.1,94.7,94.8,22100.0,74.5652,74.6515,74.3375,74.416,22100.0
2014-04-24 09:40:00,94.8,94.84,94.52,94.58,24200.0,74.416,74.4474,74.1962,74.2433,24200.0
2014-04-24 09:45:00,94.53,94.73,94.48,94.6,18000.0,74.2041,74.3611,74.1648,74.259,18000.0
2014-04-24 09:50:00,94.56,94.71,94.55,94.69,19900.0,74.2276,74.3454,74.2198,74.3297,19900.0
2014-04-24 09:55:00,94.67,94.68,94.51,94.53,17900.0,74.314,74.3218,74.1884,74.2041,17900.0
2014-04-24 10:00:00,94.53,94.58,94.42,94.54,15700.0,74.2041,74.2433,74.1178,74.2119,15700.0
2014-04-24 10:05:00,94.53,94.57,94.33,94.41,15200.0,74.2041,74.2355,74.0471,74.1099,15200.0
2014-04-24 10:10:00,94.4,94.55,94.34,94.51,24100.0,74.1021,74.2198,74.055,74.1884,24100.0
2014-04-24 10:15:00,94.51,94.67,94.49,94.6,40100.0,74.1884,74.314,74.1727,74.259,40100.0
2014-04-24 10:20:00,94.6,94.68,94.51,94.58,21800.0,74.259,74.3218,74.1884,74.2433,21800.0
2014-04-24 10:25:00,94.6,94.8,94.48,94.75,26200.0,74.259,74.416,74.1648,74.3768,26200.0
2014-04-24 10:30:00,94.74,94.82,94.7,94.76,21000.0,74.3689,74.4317,74.3375,74.3846,21000.0
2014-04-24 10:35:00,94.75,94.77,94.71,94.73,22700.0,74.3768,74.3925,74.3454,74.3611,22700.0
2014-04-24 10:40:00,94.75,94.77,94.71,94.75,24200.0,74.3768,74.3925,74.3454,74.3768,24200.0
2014-04-24 10:45:00,94.76,94.79,94.67,94.7,20000.0,74.3846,74.4082,74.314,74.3375,20000.0
2014-04-24 10:50:00,94.69,94.69,94.51,94.61,14600.0,74.3297,74.3297,74.1884,74.2669,14600.0
2014-04-24 10:55:00,94.63,94.71,94.56,94.56,9500.0,74.2826,74.3454,74.2276,74.2276,9500.0
2014-04-24 11:00:00,94.57,94.77,94.56,94.75,14600.0,74.2355,74.3925,74.2276,74.3768,14600.0
2014-04-24 11:05:00,94.75,94.9,94.71,94.8,27300.0,74.3768,74.4945,74.3454,74.416,27300.0
2014-04-24 11:10:00,94.84,94.9,94.82,94.87,20200.0,74.4474,74.4945,74.4317,74.471,20200.0
2014-04-24 11:15:00,94.85,94.98,94.85,94.91,14900.0,74.4553,74.5573,74.4553,74.5024,14900.0
2014-04-24 11:20:00,94.9,94.98,94.89,94.9,26400.0,74.4945,74.5573,74.4867,74.4945,26400.0
2014-04-24 11:25:00,94.9,94.98,94.9,94.93,19900.0,74.4945,74.5573,74.4945,74.5181,19900.0
2014-04-24 11:30:00,94.92,95.08,94.92,95.01,20200.0,74.5102,74.6358,74.5102,74.5809,20200.0
2014-04-24 11:35:00,95.06,95.11,95.02,95.02,8300.0,74.6201,74.6594,74.5887,74.5887,8300.0
2014-04-24 11:40:00,95.0,95.04,94.88,94.89,15400.0,74.573,74.6044,74.4788,74.4867,15400.0
2014-04-24 11:45:00,94.89,94.98,94.87,94.89,14200.0,74.4867,74.5573,74.471,74.4867,14200.0
2014-04-24 11:50:00,94.9,94.97,94.86,94.88,14500.0,74.4945,74.5495,74.4631,74.4788,14500.0
2014-04-24 11:55:00,94.89,94.93,94.84,94.84,7900.0,74.4867,74.5181,74.4474,74.4474,7900.0
2014-04-24 12:00:00,94.83,94.91,94.83,94.88,7400.0,74.4396,74.5024,74.4396,74.4788,7400.0
2014-04-24 12:05:00,94.9,94.98,94.88,94.98,6500.0,74.4945,74.5573,74.4788,74.5573,6500.0
2014-04-24 12:10:00,94.97,95.06,94.97,95.02,5900.0,74.5495,74.6201,74.5495,74.5887,5900.0
2014-04-24 12:15:00,94.99,95.03,94.94,94.94,12400.0,74.5652,74.5966,74.5259,74.5259,12400.0
2014-04-24 12:20:00,94.93,94.99,94.92,94.97,12700.0,74.5181,74.5652,74.5102,74.5495,12700.0
2014-04-24 12:25:00,94.96,94.97,94.91,94.93,11000.0,74.5416,74.5495,74.5024,74.5181,11000.0
2014-04-24 12:30:00,94.93,94.98,94.91,94.96,8800.0,74.5181,74.5573,74.5024,74.5416,8800.0
2014-04-24 12:35:00,94.96,94.98,94.93,94.97,5200.0,74.5416,74.5573,74.5181,74.5495,5200.0
2014-04-24 12:40:00,94.97,94.99,94.91,94.99,5500.0,74.5495,74.5652,74.5024,74.5652,5500.0
2014-04-24 12:45:00,94.98,95.03,94.97,94.98,14000.0,74.5573,74.5966,74.5495,74.5573,14000.0
2014-04-24 12:50:00,94.98,95.01,94.95,95.0,5100.0,74.5573,74.5809,74.5338,74.573,5100.0
2014-04-24 12:55:00,95.0,95.05,94.98,95.04,8900.0,74.573,74.6123,74.5573,74.6044,8900.0
2014-04-24 13:00:00,95.06,95.14,95.06,95.11,11200.0,74.6201,74.6829,74.6201,74.6594,11200.0
2014-04-24 13:05:00,95.11,95.17,95.09,95.12,2800.0,74.6594,74.7065,74.6437,74.6672,2800.0
2014-04-24 13:10:00,95.11,95.23,95.11,95.23,5300.0,74.6594,74.7536,74.6594,74.7536,5300.0
2014-04-24 13:15:00,95.23,95.31,95.21,95.3,6500.0,74.7536,74.8164,74.7379,74.8085,6500.0
2014-04-24 13:20:00,95.3,95.31,95.27,95.29,3700.0,74.8085,74.8164,74.785,74.8007,3700.0
2014-04-24 13:25:00,95.29,95.29,95.2,95.22,7900.0,74.8007,74.8007,74.73,74.7457,7900.0
2014-04-24 13:30:00,95.22,95.24,95.21,95.22,6300.0,74.7457,74.7614,74.7379,74.7457,6300.0
2014-04-24 13:35:00,95.21,95.21,95.07,95.08,15300.0,74.7379,74.7379,74.628,74.6358,15300.0
2014-04-24 13:40:00,95.05,95.11,95.05,95.11,4900.0,74.6123,74.6594,74.6123,74.6594,4900.0
2014-04-24 13:45:00,95.1,95.18,95.07,95.08,8800.0,74.6515,74.7143,74.628,74.6358,8800.0
2014-04-24 13:50:00,95.06,95.16,95.05,95.12,5500.0,74.6201,74.6986,74.6123,74.6672,5500.0
2014-04-24 13:55:00,95.12,95.13,95.08,95.09,6900.0,74.6672,74.6751,74.6358,74.6437,6900.0
2014-04-24 14:00:00,95.1,95.11,95.02,95.07,6700.0,74.6515,74.6594,74.5887,74.628,6700.0
2014-04-24 14:05:00,95.07,95.11,95.03,95.05,8400.0,74.628,74.6594,74.5966,74.6123,8400.0
2014-04-24 14:10:00,95.05,95.08,95.02,95.08,14200.0,74.6123,74.6358,74.5887,74.6358,14200.0
2014-04-24 14:15:00,95.08,95.13,95.07,95.09,7900.0,74.6358,74.6751,74.628,74.6437,7900.0
2014-04-24 14:20:00,95.07,95.09,94.99,94.99,10400.0,74.628,74.6437,74.5652,74.5652,10400.0
2014-04-24 14:25:00,94.98,95.05,94.98,95.04,7300.0,74.5573,74.6123,74.5573,74.6044,7300.0
2014-04-24 14:30:00,95.03,95.08,95.02,95.08,6500.0,74.5966,74.6358,74.5887,74.6358,6500.0
2014-04-24 14:35:00,95.08,95.16,95.07,95.15,14300.0,74.6358,74.6986,74.628,74.6908,14300.0
2014-04-24 14:40:00,95.14,95.14,95.02,95.03,7900.0,74.6829,74.6829,74.5887,74.5966,7900.0
2014-04-24 14:45:00,95.02,95.1,95.02,95.07,7700.0,74.5887,74.6515,74.5887,74.628,7700.0
2014-04-24 14:50:00,95.08,95.1,95.06,95.09,8400.0,74.6358,74.6515,74.6201,74.6437,8400.0
2014-04-24 14:55:00,95.09,95.1,95.06,95.09,9500.0,74.6437,74.6515,74.6201,74.6437,9500.0
2014-04-24 15:00:00,95.1,95.18,95.06,95.17,13000.0,74.6515,74.7143,74.6201,74.7065,13000.0
2014-04-24 15:05:00,95.15,95.22,95.14,95.16,8900.0,74.6908,74.7457,74.6829,74.6986,8900.0
2014-04-24 15:10:00,95.16,95.19,95.09,95.09,9000.0,74.6986,74.7222,74.6437,74.6437,9000.0
2014-04-24 15:15:00,95.1,95.14,95.06,95.09,9600.0,74.6515,74.6829,74.6201,74.6437,9600.0
2014-04-24 15:20:00,95.1,95.12,95.05,95.1,11900.0,74.6515,74.6672,74.6123,74.6515,11900.0
2014-04-24 15:25:00,95.1,95.1,95.06,95.08,9900.0,74.6515,74.6515,74.6201,74.6358,9900.0
2014-04-24 15:30:00,95.08,95.1,95.02,95.02,19100.0,74.6358,74.6515,74.5887,74.5887,19100.0
2014-04-24 15:35:00,95.01,95.07,95.0,95.06,15300.0,74.5809,74.628,74.573,74.6201,15300.0
2014-04-24 15:40:00,95.07,95.13,95.06,95.09,13700.0,74.628,74.6751,74.6201,74.6437,13700.0
2014-04-24 15:45:00,95.1,95.15,95.07,95.14,33000.0,74.6515,74.6908,74.628,74.6829,33000.0
2014-04-24 15:50:00,95.14,95.16,95.1,95.11,49600.0,74.6829,74.6986,74.6515,74.6594,49600.0
2014-04-24 15:55:00,95.11,95.12,95.07,95.1,74200.0,74.6594,74.6672,74.628,74.6515,74200.0
2014-04-25 09:30:00,95.11,95.11,94.61,94.94,30600.0,74.6594,74.6594,74.2669,74.5259,30600.0
2014-04-25 09:35:00,94.92,94.99,94.58,94.66,11800.0,74.5102,74.5652,74.2433,74.3061,11800.0
2014-04-25 09:40:00,94.6,94.73,94.51,94.65,11100.0,74.259,74.3611,74.1884,74.2983,11100.0
2014-04-25 09:45:00,94.65,94.72,94.39,94.46,10200.0,74.2983,74.3532,74.0942,74.1491,10200.0
2014-04-25 09:50:00,94.45,94.54,94.32,94.49,11400.0,74.1413,74.2119,74.0393,74.1727,11400.0
2014-04-25 09:55:00,94.49,94.54,94.36,94.43,14500.0,74.1727,74.2119,74.0707,74.1256,14500.0
2014-04-25 10:00:00,94.4,94.52,94.36,94.45,14300.0,74.1021,74.1962,74.0707,74.1413,14300.0
2014-04-25 10:05:00,94.4,94.58,94.38,94.54,14900.0,74.1021,74.2433,74.0864,74.2119,14900.0
2014-04-25 10:10:00,94.56,94.65,94.44,94.45,10300.0,74.2276,74.2983,74.1335,74.1413,10300.0
2014-04-25 10:15:00,94.46,94.65,94.46,94.55,8500.0,74.1491,74.2983,74.1491,74.2198,8500.0
2014-04-25 10:20:00,94.55,94.64,94.51,94.53,14700.0,74.2198,74.2904,74.1884,74.2041,14700.0
2014-04-25 10:25:00,94.48,94.5,94.36,94.37,15100.0,74.1648,74.1805,74.0707,74.0785,15100.0
2014-04-25 10:30:00,94.32,94.34,94.27,94.31,6100.0,74.0393,74.055,74.0,74.0314,6100.0
2014-04-25 10:35:00,94.29,94.3,94.14,94.24,12400.0,74.0157,74.0236,73.898,73.9765,12400.0
2014-04-25 10:40:00,94.23,94.27,94.12,94.2,8600.0,73.9686,74.0,73.8823,73.9451,8600.0
2014-04-25 10:45:00,94.19,94.27,94.18,94.22,6100.0,73.9372,74.0,73.9294,73.9608,6100.0
2014-04-25 10:50:00,94.21,94.25,94.02,94.07,11900.0,73.9529,73.9843,73.8038,73.843,11900.0
2014-04-25 10:55:00,94.07,94.11,94.04,94.09,6200.0,73.843,73.8744,73.8195,73.8587,6200.0
2014-04-25 11:00:00,94.08,94.09,93.94,93.97,11100.0,73.8509,73.8587,73.741,73.7645,11100.0
2014-04-25 11:05:00,93.93,93.96,93.87,93.96,12100.0,73.7331,73.7567,73.686,73.7567,12100.0
2014-04-25 11:10:00,93.95,94.06,93.9,94.04,8600.0,73.7488,73.8352,73.7096,73.8195,8600.0
2014-04-25 11:15:00,94.04,94.09,94.01,94.07,8100.0,73.8195,73.8587,73.7959,73.843,8100.0
2014-04-25 11:20:00,94.1,94.1,93.95,94.0,41700.0,73.8666,73.8666,73.7488,73.7881,41700.0
2014-04-25 11:25:00,94.0,94.02,93.96,93.99,26300.0,73.7881,73.8038,73.7567,73.7802,26300.0
2014-04-25 11:30:00,94.0,94.05,93.99,94.01,26000.0,73.7881,73.8273,73.7802,73.7959,26000.0
2014-04-25 11:35:00,94.01,94.05,93.99,94.0,10900.0,73.7959,73.8273,73.7802,73.7881,10900.0
2014-04-25 11:40:00,94.0,94.04,93.95,94.03,22300.0,73.7881,73.8195,73.7488,73.8116,22300.0
2014-04-25 11:45:00,94.03,94.05,93.99,94.02,24600.0,73.8116,73.8273,73.7802,73.8038,24600.0
2014-04-25 11:50:00,94.02,94.09,94.01,94.09,27700.0,73.8038,73.8587,73.7959,73.8587,27700.0
2014-04-25 11:55:00,94.08,94.08,94.0,94.04,46000.0,73.8509,73.8509,73.7881,73.8195,46000.0
2014-04-25 12:00:00,94.04,94.09,94.03,94.06,14300.0,73.8195,73.8587,73.8116,73.8352,14300.0
2014-04-25 12:05:00,94.04,94.08,93.98,94.0,20000.0,73.8195,73.8509,73.7724,73.7881,20000.0
2014-04-25 12:10:00,93.98,94.04,93.96,93.96,7200.0,73.7724,73.8195,73.7567,73.7567,7200.0
2014-04-25 12:15:00,93.95,93.98,93.93,93.95,4500.0,73.7488,73.7724,73.7331,73.7488,4500.0
2014-04-25 12:20:00,93.93,93.95,93.92,93.94,2400.0,73.7331,73.7488,73.7253,73.741,2400.0
2014-04-25 12:25:00,93.93,94.02,93.91,94.02,7700.0,73.7331,73.8038,73.7174,73.8038,7700.0
2014-04-25 12:30:00,94.02,94.02,93.97,94.0,5600.0,73.8038,73.8038,73.7645,73.7881,5600.0
2014-04-25 12:35:00,93.97,93.99,93.88,93.88,8500.0,73.7645,73.7802,73.6939,73.6939,8500.0
2014-04-25 12:40:00,93.88,93.9,93.81,93.87,6400.0,73.6939,73.7096,73.6389,73.686,6400.0
2014-04-25 12:45:00,93.89,93.89,93.84,93.85,6800.0,73.7017,73.7017,73.6625,73.6703,6800.0
2014-04-25 12:50:00,93.84,93.88,93.79,93.85,7300.0,73.6625,73.6939,73.6232,73.6703,7300.0
2014-04-25 12:55:00,93.83,93.88,93.83,93.87,3600.0,73.6546,73.6939,73.6546,73.686,3600.0
2014-04-25 13:00:00,93.86,93.9,93.79,93.82,8800.0,73.6782,73.7096,73.6232,73.6468,8800.0
2014-04-25 13:05:00,93.82,93.85,93.79,93.8,6300.0,73.6468,73.6703,73.6232,73.6311,6300.0
2014-04-25 13:10:00,93.8,93.84,93.79,93.8,7000.0,73.6311,73.6625,73.6232,73.6311,7000.0
2014-04-25 13:15:00,93.81,93.84,93.73,93.84,18000.0,73.6389,73.6625,73.5761,73.6625,18000.0
2014-04-25 13:20:00,93.84,93.84,93.77,93.83,7700.0,73.6625,73.6625,73.6075,73.6546,7700.0
2014-04-25 13:25:00,93.84,93.87,93.82,93.85,7600.0,73.6625,73.686,73.6468,73.6703,7600.0
2014-04-25 13:30:00,93.84,93.84,93.79,93.8,8700.0,73.6625,73.6625,73.6232,73.6311,8700.0
2014-04-25 13:35:00,93.8,93.8,93.7,93.73,9000.0,73.6311,73.6311,73.5526,73.5761,9000.0
2014-04-25 13:40:00,93.73,93.79,93.72,93.75,15100.0,73.5761,73.6232,73.5683,73.5918,15100.0
2014-04-25 13:45:00,93.78,93.89,93.78,93.87,10800.0,73.6154,73.7017,73.6154,73.686,10800.0
2014-04-25 13:50:00,93.88,93.93,93.77,93.78,7000.0,73.6939,73.7331,73.6075,73.6154,7000.0
2014-04-25 13:55:00,93.77,93.82,93.75,93.78,10300.0,73.6075,73.6468,73.5918,73.6154,10300.0
2014-04-25 14:00:00,93.78,93.83,93.7,93.71,14300.0,73.6154,73.6546,73.5526,73.5604,14300.0
2014-04-25 14:05:00,93.72,93.81,93.71,93.78,11200.0,73.5683,73.6389,73.5604,73.6154,11200.0
2014-04-25 14:10:00,93.79,93.79,93.67,93.68,9700.0,73.6232,73.6232,73.529,73.5369,9700.0
2014-04-25 14:15:00,93.68,93.72,93.64,93.65,8700.0,73.5369,73.5683,73.5055,73.5133,8700.0
2014-04-25 14:20:00,93.65,93.72,93.64,93.72,8900.0,73.5133,73.5683,73.5055,73.5683,8900.0
2014-04-25 14:25:00,93.73,93.79,93.73,93.76,13400.0,73.5761,73.6232,73.5761,73.5997,13400.0
2014-04-25 14:30:00,93.77,93.8,93.67,93.8,7400.0,73.6075,73.6311,73.529,73.6311,7400.0
2014-04-25 14:35:00,93.8,93.95,93.79,93.93,26100.0,73.6311,73.7488,73.6232,73.7331,26100.0
2014-04-25 14:40:00,93.93,93.95,93.84,93.87,18700.0,73.7331,73.7488,73.6625,73.686,18700.0
2014-04-25 14:45:00,93.89,93.94,93.87,93.94,10100.0,73.7017,73.741,73.686,73.741,10100.0
2014-04-25 14:50:00,93.94,94.1,93.94,94.09,21900.0,73.741,73.8666,73.741,73.8587,21900.0
2014-04-25 14:55:00,94.09,94.15,93.93,93.93,14900.0,73.8587,73.9058,73.7331,73.7331,14900.0
2014-04-25 15:00:00,93.93,94.04,93.93,94.04,16800.0,73.7331,73.8195,73.7331,73.8195,16800.0
2014-04-25 15:05:00,94.05,94.05,93.96,93.99,14200.0,73.8273,73.8273,73.7567,73.7802,14200.0
2014-04-25 15:10:00,93.99,94.01,93.91,93.93,20500.0,73.7802,73.7959,73.7174,73.7331,20500.0
2014-04-25 15:15:00,93.92,94.04,93.89,93.98,20700.0,73.7253,73.8195,73.7017,73.7724,20700.0
2014-04-25 15:20:00,93.99,94.04,93.97,93.98,15400.0,73.7802,73.8195,73.7645,73.7724,15400.0
2014-04-25 15:25:00,93.97,94.12,93.97,94.06,18400.0,73.7645,73.8823,73.7645,73.8352,18400.0
2014-04-25 15:30:00,94.06,94.11,94.0,94.03,23600.0,73.8352,73.8744,73.7881,73.8116,23600.0
2014-04-25 15:35:00,94.02,94.06,94.02,94.05,24900.0,73.8038,73.8352,73.8038,73.8273,24900.0
2014-04-25 15:40:00,94.04,94.04,93.97,94.01,30900.0,73.8195,73.8195,73.7645,73.7959,30900.0
2014-04-25 15:45:00,94.0,94.16,93.99,94.09,43800.0,73.7881,73.9137,73.7802,73.8587,43800.0
2014-04-25 15:50:00,94.08,94.09,94.01,94.04,47700.0,73.8509,73.8587,73.7959,73.8195,47700.0
2014-04-25 15:55:00,94.03,94.06,93.95,94.01,61300.0,73.8116,73.8352,73.7488,73.7959,61300.0
2014-04-28 09:30:00,94.23,94.63,94.0,94.59,67800.0,73.9686,74.2826,73.7881,74.2512,67800.0
2014-04-28 09:35:00,94.56,94.58,94.06,94.07,14100.0,74.2276,74.2433,73.8352,73.843,14100.0
2014-04-28 09:40:00,94.02,94.16,93.78,94.01,40600.0,73.8038,73.9137,73.6154,73.7959,40600.0
2014-04-28 09:45:00,94.07,94.19,94.0,94.03,12600.0,73.843,73.9372,73.7881,73.8116,12600.0
2014-04-28 09:50:00,94.03,94.16,94.03,94.12,28600.0,73.8116,73.9137,73.8116,73.8823,28600.0
2014-04-28 09:55:00,94.11,94.13,93.98,94.09,23200.0,73.8744,73.8901,73.7724,73.8587,23200.0
2014-04-28 10:00:00,94.11,94.14,94.02,94.1,23900.0,73.8744,73.898,73.8038,73.8666,23900.0
2014-04-28 10:05:00,94.08,94.16,94.03,94.12,23300.0,73.8509,73.9137,73.8116,73.8823,23300.0
2014-04-28 10:10:00,94.09,94.25,94.09,94.21,17100.0,73.8587,73.9843,73.8587,73.9529,17100.0
2014-04-28 10:15:00,94.23,94.3,94.17,94.25,34300.0,73.9686,74.0236,73.9215,73.9843,34300.0
2014-04-28 10:20:00,94.24,94.48,94.24,94.41,20600.0,73.9765,74.1648,73.9765,74.1099,20600.0
2014-04-28 10:25:00,94.44,94.49,94.28,94.31,9500.0,74.1335,74.1727,74.0079,74.0314,9500.0
2014-04-28 10:30:00,94.31,94.49,94.29,94.42,12600.0,74.0314,74.1727,74.0157,74.1178,12600.0
2014-04-28 10:35:00,94.42,94.47,94.3,94.33,17000.0,74.1178,74.157,74.0236,74.0471,17000.0
2014-04-28 10:40:00,94.36,94.45,94.32,94.44,26600.0,74.0707,74.1413,74.0393,74.1335,26600.0
2014-04-28 10:45:00,94.43,94.44,94.3,94.3,17400.0,74.1256,74.1335,74.0236,74.0236,17400.0
2014-04-28 10:50:00,94.33,94.41,94.25,94.25,15600.0,74.0471,74.1099,73.9843,73.9843,15600.0
2014-04-28 10:55:00,94.24,94.29,94.2,94.2,8700.0,73.9765,74.0157,73.9451,73.9451,8700.0
2014-04-28 11:00:00,94.2,94.28,94.17,94.28,21700.0,73.9451,74.0079,73.9215,74.0079,21700.0
2014-04-28 11:05:00,94.28,94.29,94.18,94.23,12500.0,74.0079,74.0157,73.9294,73.9686,12500.0
2014-04-28 11:10:00,94.26,94.26,94.01,94.04,13600.0,73.9922,73.9922,73.7959,73.8195,13600.0
2014-04-28 11:15:00,94.04,94.05,93.96,94.0,16500.0,73.8195,73.8273,73.7567,73.7881,16500.0
2014-04-28 11:20:00,93.99,94.03,93.82,93.88,14500.0,73.7802,73.8116,73.6468,73.6939,14500.0
2014-04-28 11:25:00,93.87,93.95,93.82,93.89,6400.0,73.686,73.7488,73.6468,73.7017,6400.0
2014-04-28 11:30:00,93.9,94.01,93.9,93.97,14700.0,73.7096,73.7959,73.7096,73.7645,14700.0
2014-04-28 11:35:00,93.99,94.03,93.92,93.93,16400.0,73.7802,73.8116,73.7253,73.7331,16400.0
2014-04-28 11:40:00,93.95,94.03,93.9,93.9,6200.0,73.7488,73.8116,73.7096,73.7096,6200.0
2014-04-28 11:45:00,93.91,93.98,93.91,93.98,4600.0,73.7174,73.7724,73.7174,73.7724,4600.0
2014-04-28 11:50:00,93.96,94.02,93.82,93.83,18600.0,73.7567,73.8038,73.6468,73.6546,18600.0
2014-04-28 11:55:00,93.81,93.82,93.63,93.71,10100.0,73.6389,73.6468,73.4976,73.5604,10100.0
2014-04-28 12:00:00,93.71,93.85,93.68,93.83,8200.0,73.5604,73.6703,73.5369,73.6546,8200.0
2014-04-28 12:05:00,93.8,93.85,93.77,93.82,24300.0,73.6311,73.6703,73.6075,73.6468,24300.0
2014-04-28 12:10:00,93.81,93.9,93.79,93.83,24400.0,73.6389,73.7096,73.6232,73.6546,24400.0
2014-04-28 12:15:00,93.84,93.87,93.8,93.82,10300.0,73.6625,73.686,73.6311,73.6468,10300.0
2014-04-28 12:20:00,93.83,93.84,93.74,93.76,7000.0,73.6546,73.6625,73.584,73.5997,7000.0
2014-04-28 12:25:00,93.75,93.86,93.75,93.83,7800.0,73.5918,73.6782,73.5918,73.6546,7800.0
2014-04-28 12:30:00,93.83,93.86,93.73,93.84,9400.0,73.6546,73.6782,73.5761,73.6625,9400.0
2014-04-28 12:35:00,93.82,93.87,93.77,93.8,6500.0,73.6468,73.686,73.6075,73.6311,6500.0
2014-04-28 12:40:00,93.78,93.87,93.76,93.76,10300.0,73.6154,73.686,73.5997,73.5997,10300.0
2014-04-28 12:45:00,93.78,93.89,93.78,93.87,3800.0,73.6154,73.7017,73.6154,73.686,3800.0
2014-04-28 12:50:00,93.87,93.88,93.77,93.88,16700.0,73.686,73.6939,73.6075,73.6939,16700.0
2014-04-28 12:55:00,93.85,93.85,93.77,93.79,9000.0,73.6703,73.6703,73.6075,73.6232,9000.0
2014-04-28 13:00:00,93.75,93.77,93.62,93.7,5400.0,73.5918,73.6075,73.4898,73.5526,5400.0
2014-04-28 13:05:00,93.69,93.69,93.51,93.51,4800.0,73.5447,73.5447,73.4034,73.4034,4800.0
2014-04-28 13:10:00,93.53,93.59,93.49,93.5,11600.0,73.4191,73.4662,73.3877,73.3956,11600.0
2014-04-28 13:15:00,93.46,93.47,93.4,93.42,24600.0,73.3642,73.372,73.3171,73.3328,24600.0
2014-04-28 13:20:00,93.42,93.47,93.33,93.41,31200.0,73.3328,73.372,73.2621,73.3249,31200.0
2014-04-28 13:25:00,93.42,93.58,93.37,93.53,7300.0,73.3328,73.4584,73.2935,73.4191,7300.0
2014-04-28 13:30:00,93.53,93.59,93.33,93.43,10900.0,73.4191,73.4662,73.2621,73.3406,10900.0
2014-04-28 13:35:00,93.41,93.54,93.4,93.48,7900.0,73.3249,73.427,73.3171,73.3799,7900.0
2014-04-28 13:40:00,93.45,93.55,93.42,93.45,8300.0,73.3563,73.4348,73.3328,73.3563,8300.0
2014-04-28 13:45:00,93.44,93.51,93.41,93.48,14000.0,73.3485,73.4034,73.3249,73.3799,14000.0
2014-04-28 13:50:00,93.48,93.54,93.4,93.44,33400.0,73.3799,73.427,73.3171,73.3485,33400.0
2014-04-28 13:55:00,93.45,93.48,93.32,93.35,10000.0,73.3563,73.3799,73.2543,73.2778,10000.0
2014-04-28 14:00:00,93.36,93.38,93.23,93.32,6000.0,73.2857,73.3014,73.1836,73.2543,6000.0
2014-04-28 14:05:00,93.27,93.34,93.19,93.34,8200.0,73.215,73.27,73.1522,73.27,8200.0
2014-04-28 14:10:00,93.37,93.45,93.34,93.44,9400.0,73.2935,73.3563,73.27,73.3485,9400.0
2014-04-28 14:15:00,93.44,93.48,93.4,93.45,8200.0,73.3485,73.3799,73.3171,73.3563,8200.0
2014-04-28 14:20:00,93.46,93.59,93.43,93.58,6200.0,73.3642,73.4662,73.3406,73.4584,6200.0
2014-04-28 14:25:00,93.56,93.65,93.54,93.61,5800.0,73.4427,73.5133,73.427,73.4819,5800.0
2014-04-28 14:30:00,93.61,93.61,93.56,93.58,5800.0,73.4819,73.4819,73.4427,73.4584,5800.0
2014-04-28 14:35:00,93.58,93.64,93.55,93.62,10100.0,73.4584,73.5055,73.4348,73.4898,10100.0
2014-04-28 14:40:00,93.61,93.62,93.53,93.62,14900.0,73.4819,73.4898,73.4191,73.4898,14900.0
2014-04-28 14:45:00,93.62,93.82,93.61,93.79,5700.0,73.4898,73.6468,73.4819,73.6232,5700.0
2014-04-28 14:50:00,93.8,93.85,93.72,93.74,19600.0,73.6311,73.6703,73.5683,73.584,19600.0
2014-04-28 14:55:00,93.75,93.8,93.69,93.76,42400.0,73.5918,73.6311,73.5447,73.5997,42400.0
2014-04-28 15:00:00,93.77,93.84,93.72,93.82,14500.0,73.6075,73.6625,73.5683,73.6468,14500.0
2014-04-28 15:05:00,93.83,93.99,93.79,93.98,14600.0,73.6546,73.7802,73.6232,73.7724,14600.0
2014-04-28 15:10:00,93.97,94.16,93.93,94.12,20400.0,73.7645,73.9137,73.7331,73.8823,20400.0
2014-04-28 15:15:00,94.12,94.31,94.12,94.28,29600.0,73.8823,74.0314,73.8823,74.0079,29600.0
2014-04-28 15:20:00,94.28,94.3,94.15,94.27,37900.0,74.0079,74.0236,73.9058,74.0,37900.0
2014-04-28 15:25:00,94.26,94.31,94.19,94.21,21000.0,73.9922,74.0314,73.9372,73.9529,21000.0
2014-04-28 15:30:00,94.25,94.3,94.23,94.25,29300.0,73.9843,74.0236,73.9686,73.9843,29300.0
2014-04-28 15:35:00,94.28,94.29,94.22,94.24,23700.0,74.0079,74.0157,73.9608,73.9765,23700.0
2014-04-28 15:40:00,94.25,94.35,94.24,94.34,21600.0,73.9843,74.0628,73.9765,74.055,21600.0
2014-04-28 15:45:00,94.34,94.36,94.27,94.29,23400.0,74.055,74.0707,74.0,74.0157,23400.0
2014-04-28 15:50:00,94.3,94.33,94.27,94.28,32800.0,74.0236,74.0471,74.0,74.0079,32800.0
2014-04-28 15:55:00,94.28,94.3,94.19,94.24,86100.0,74.0079,74.0236,73.9372,73.9765,86100.0
2014-04-29 09:30:00,94.45,94.59,94.3,94.54,33600.0,74.1413,74.2512,74.0236,74.2119,33600.0
2014-04-29 09:35:00,94.55,94.58,94.41,94.54,7200.0,74.2198,74.2433,74.1099,74.2119,7200.0
2014-04-29 09:40:00,94.54,94.64,94.43,94.5,27600.0,74.2119,74.2904,74.1256,74.1805,27600.0
2014-04-29 09:45:00,94.5,94.53,94.34,94.39,17600.0,74.1805,74.2041,74.055,74.0942,17600.0
2014-04-29 09:50:00,94.35,94.35,94.22,94.29,18500.0,74.0628,74.0628,73.9608,74.0157,18500.0
2014-04-29 09:55:00,94.27,94.29,94.17,94.25,18600.0,74.0,74.0157,73.9215,73.9843,18600.0
2014-04-29 10:00:00,94.29,94.43,94.28,94.31,13800.0,74.0157,74.1256,74.0079,74.0314,13800.0
2014-04-29 10:05:00,94.29,94.36,94.17,94.17,15100.0,74.0157,74.0707,73.9215,73.9215,15100.0
2014-04-29 10:10:00,94.14,94.14,93.89,93.93,28900.0,73.898,73.898,73.7017,73.7331,28900.0
2014-04-29 10:15:00,93.92,94.01,93.91,93.94,9300.0,73.7253,73.7959,73.7174,73.741,9300.0
2014-04-29 10:20:00,93.92,93.92,93.8,93.87,16600.0,73.7253,73.7253,73.6311,73.686,16600.0
2014-04-29 10:25:00,93.85,93.86,93.76,93.84,30200.0,73.6703,73.6782,73.5997,73.6625,30200.0
2014-04-29 10:30:00,93.79,93.91,93.79,93.84,10700.0,73.6232,73.7174,73.6232,73.6625,10700.0
2014-04-29 10:35:00,93.86,94.2,93.86,94.14,14800.0,73.6782,73.9451,73.6782,73.898,14800.0
2014-04-29 10:40:00,94.13,94.28,94.13,94.24,12000.0,73.8901,74.0079,73.8901,73.9765,12000.0
2014-04-29 10:45:00,94.27,94.32,94.22,94.25,7600.0,74.0,74.0393,73.9608,73.9843,7600.0
2014-04-29 10:50:00,94.27,94.33,94.17,94.24,18500.0,74.0,74.0471,73.9215,73.9765,18500.0
2014-04-29 10:55:00,94.21,94.28,94.13,94.17,7500.0,73.9529,74.0079,73.8901,73.9215,7500.0
2014-04-29 11:00:00,94.17,94.31,94.16,94.24,7300.0,73.9215,74.0314,73.9137,73.9765,7300.0
2014-04-29 11:05:00,94.21,94.21,94.15,94.19,4200.0,73.9529,73.9529,73.9058,73.9372,4200.0
2014-04-29 11:10:00,94.19,94.21,94.07,94.1,8400.0,73.9372,73.9529,73.843,73.8666,8400.0
2014-04-29 11:15:00,94.1,94.19,94.07,94.13,19200.0,73.8666,73.9372,73.843,73.8901,19200.0
2014-04-29 11:20:00,94.15,94.17,94.11,94.16,4200.0,73.9058,73.9215,73.8744,73.9137,4200.0
2014-04-29 11:25:00,94.15,94.23,94.1,94.23,30500.0,73.9058,73.9686,73.8666,73.9686,30500.0
2014-04-29 11:30:00,94.21,94.27,94.17,94.23,8700.0,73.9529,74.0,73.9215,73.9686,8700.0
2014-04-29 11:35:00,94.22,94.33,94.17,94.22,7300.0,73.9608,74.0471,73.9215,73.9608,7300.0
2014-04-29 11:40:00,94.21,94.25,94.18,94.23,4500.0,73.9529,73.9843,73.9294,73.9686,4500.0
2014-04-29 11:45:00,94.21,94.31,94.16,94.31,4500.0,73.9529,74.0314,73.9137,74.0314,4500.0
2014-04-29 11:50:00,94.33,94.33,94.25,94.28,3500.0,74.0471,74.0471,73.9843,74.0079,3500.0
2014-04-29 11:55:00,94.28,94.35,94.27,94.34,6200.0,74.0079,74.0628,74.0,74.055,6200.0
2014-04-29 12:00:00,94.35,94.35,94.27,94.33,5700.0,74.0628,74.0628,74.0,74.0471,5700.0
2014-04-29 12:05:00,94.34,94.34,94.27,94.3,7500.0,74.055,74.055,74.0,74.0236,7500.0
2014-04-29 12:10:00,94.32,94.4,94.31,94.4,6000.0,74.0393,74.1021,74.0314,74.1021,6000.0
2014-04-29 12:15:00,94.37,94.37,94.27,94.35,5800.0,74.0785,74.0785,74.0,74.0628,5800.0
2014-04-29 12:20:00,94.35,94.45,94.33,94.37,6400.0,74.0628,74.1413,74.0471,74.0785,6400.0
2014-04-29 12:25:00,94.35,94.43,94.32,94.43,10800.0,74.0628,74.1256,74.0393,74.1256,10800.0
2014-04-29 12:30:00,94.44,94.45,94.39,94.42,7100.0,74.1335,74.1413,74.0942,74.1178,7100.0
2014-04-29 12:35:00,94.44,94.5,94.43,94.43,5600.0,74.1335,74.1805,74.1256,74.1256,5600.0
2014-04-29 12:40:00,94.44,94.49,94.42,94.43,6400.0,74.1335,74.1727,74.1178,74.1256,6400.0
2014-04-29 12:45:00,94.42,94.51,94.41,94.5,14800.0,74.1178,74.1884,74.1099,74.1805,14800.0
2014-04-29 12:50:00,94.49,94.58,94.49,94.54,16300.0,74.1727,74.2433,74.1727,74.2119,16300.0
2014-04-29 12:55:00,94.55,94.68,94.55,94.68,12400.0,74.2198,74.3218,74.2198,74.3218,12400.0
2014-04-29 13:00:00,94.67,94.72,94.67,94.68,11600.0,74.314,74.3532,74.314,74.3218,11600.0
2014-04-29 13:05:00,94.69,94.72,94.64,94.72,10700.0,74.3297,74.3532,74.2904,74.3532,10700.0
2014-04-29 13:10:00,94.72,94.74,94.61,94.64,9900.0,74.3532,74.3689,74.2669,74.2904,9900.0
2014-04-29 13:15:00,94.64,94.66,94.61,94.63,5100.0,74.2904,74.3061,74.2669,74.2826,5100.0
2014-04-29 13:20:00,94.62,94.65,94.6,94.64,8600.0,74.2747,74.2983,74.259,74.2904,8600.0
2014-04-29 13:25:00,94.64,94.71,94.63,94.69,13700.0,74.2904,74.3454,74.2826,74.3297,13700.0
2014-04-29 13:30:00,94.71,94.71,94.64,94.7,8400.0,74.3454,74.3454,74.2904,74.3375,8400.0
2014-04-29 13:35:00,94.69,94.77,94.68,94.74,10800.0,74.3297,74.3925,74.3218,74.3689,10800.0
2014-04-29 13:40:00,94.75,94.83,94.74,94.76,21800.0,74.3768,74.4396,74.3689,74.3846,21800.0
2014-04-29 13:45:00,94.75,94.82,94.7,94.82,9900.0,74.3768,74.4317,74.3375,74.4317,9900.0
2014-04-29 13:50:00,94.83,94.86,94.79,94.82,12100.0,74.4396,74.4631,74.4082,74.4317,12100.0
2014-04-29 13:55:00,94.81,94.84,94.77,94.81,11700.0,74.4239,74.4474,74.3925,74.4239,11700.0
2014-04-29 14:00:00,94.82,94.83,94.78,94.82,10800.0,74.4317,74.4396,74.4003,74.4317,10800.0
2014-04-29 14:05:00,94.82,94.83,94.75,94.75,7600.0,74.4317,74.4396,74.3768,74.3768,7600.0
2014-04-29 14:10:00,94.74,94.78,94.73,94.74,8600.0,74.3689,74.4003,74.3611,74.3689,8600.0
2014-04-29 14:15:00,94.74,94.82,94.74,94.79,7100.0,74.3689,74.4317,74.3689,74.4082,7100.0
2014-04-29 14:20:00,94.78,94.79,94.76,94.78,6800.0,74.4003,74.4082,74.3846,74.4003,6800.0
2014-04-29 14:25:00,94.77,94.79,94.74,94.79,8500.0,74.3925,74.4082,74.3689,74.4082,8500.0
2014-04-29 14:30:00,94.79,94.83,94.75,94.76,10400.0,74.4082,74.4396,74.3768,74.3846,10400.0
2014-04-29 14:35:00,94.76,94.76,94.69,94.71,6900.0,74.3846,74.3846,74.3297,74.3454,6900.0
2014-04-29 14:40:00,94.72,94.72,94.67,94.67,6200.0,74.3532,74.3532,74.314,74.314,6200.0
2014-04-29 14:45:00,94.67,94.67,94.55,94.58,19900.0,74.314,74.314,74.2198,74.2433,19900.0
2014-04-29 14:50:00,94.59,94.61,94.56,94.61,10300.0,74.2512,74.2669,74.2276,74.2669,10300.0
2014-04-29 14:55:00,94.61,94.63,94.58,94.61,6300.0,74.2669,74.2826,74.2433,74.2669,6300.0
2014-04-29 15:00:00,94.62,94.68,94.61,94.68,9000.0,74.2747,74.3218,74.2669,74.3218,9000.0
2014-04-29 15:05:00,94.69,94.71,94.67,94.67,10800.0,74.3297,74.3454,74.314,74.314,10800.0
2014-04-29 15:10:00,94.66,94.67,94.58,94.61,10100.0,74.3061,74.314,74.2433,74.2669,10100.0
2014-04-29 15:15:00,94.61,94.61,94.58,94.61,6200.0,74.2669,74.2669,74.2433,74.2669,6200.0
2014-04-29 15:20:00,94.6,94.66,94.6,94.65,14300.0,74.259,74.3061,74.259,74.2983,14300.0
2014-04-29 15:25:00,94.65,94.68,94.65,94.68,15400.0,74.2983,74.3218,74.2983,74.3218,15400.0
2014-04-29 15:30:00,94.67,94.68,94.65,94.65,6800.0,74.314,74.3218,74.2983,74.2983,6800.0
2014-04-29 15:35:00,94.65,94.67,94.63,94.67,22600.0,74.2983,74.314,74.2826,74.314,22600.0
2014-04-29 15:40:00,94.66,94.67,94.64,94.65,17300.0,74.3061,74.314,74.2904,74.2983,17300.0
2014-04-29 15:45:00,94.66,94.69,94.65,94.68,22300.0,74.3061,74.3297,74.2983,74.3218,22300.0
2014-04-29 15:50:00,94.68,94.7,94.65,94.7,25000.0,74.3218,74.3375,74.2983,74.3375,25000.0
2014-04-29 15:55:00,94.69,94.73,94.67,94.7,64600.0,74.3297,74.3611,74.314,74.3375,64600.0
2014-04-30 09:30:00,94.26,94.27,93.79,94.19,26400.0,74.4148,74.4227,74.0438,74.3596,26400.0
2014-04-30 09:35:00,94.25,94.35,94.13,94.18,18700.0,74.4069,74.4859,74.3122,74.3517,18700.0
2014-04-30 09:40:00,94.21,94.31,94.13,94.31,19000.0,74.3754,74.4543,74.3122,74.4543,19000.0
2014-04-30 09:45:00,94.31,94.31,94.07,94.07,15200.0,74.4543,74.4543,74.2648,74.2648,15200.0
2014-04-30 09:50:00,94.03,94.26,94.03,94.1,14300.0,74.2333,74.4148,74.2333,74.2885,14300.0
2014-04-30 09:55:00,94.12,94.3,94.12,94.23,13500.0,74.3043,74.4464,74.3043,74.3911,13500.0
2014-04-30 10:00:00,94.24,94.25,94.16,94.18,11000.0,74.399,74.4069,74.3359,74.3517,11000.0
2014-04-30 10:05:00,94.18,94.28,94.14,94.27,7400.0,74.3517,74.4306,74.3201,74.4227,7400.0
2014-04-30 10:10:00,94.27,94.3,94.23,94.25,21300.0,74.4227,74.4464,74.3911,74.4069,21300.0
2014-04-30 10:15:00,94.28,94.32,94.27,94.27,5900.0,74.4306,74.4622,74.4227,74.4227,5900.0
2014-04-30 10:20:00,94.32,94.34,94.25,94.32,7500.0,74.4622,74.478,74.4069,74.4622,7500.0
2014-04-30 10:25:00,94.31,94.4,94.3,94.4,14500.0,74.4543,74.5254,74.4464,74.5254,14500.0
2014-04-30 10:30:00,94.42,94.45,94.33,94.36,9800.0,74.5411,74.5648,74.4701,74.4938,9800.0
2014-04-30 10:35:00,94.36,94.38,94.3,94.31,5400.0,74.4938,74.5096,74.4464,74.4543,5400.0
2014-04-30 10:40:00,94.3,94.38,94.27,94.31,10000.0,74.4464,74.5096,74.4227,74.4543,10000.0
2014-04-30 10:45:00,94.3,94.41,94.29,94.37,16100.0,74.4464,74.5333,74.4385,74.5017,16100.0
2014-04-30 10:50:00,94.36,94.49,94.36,94.46,16700.0,74.4938,74.5964,74.4938,74.5727,16700.0
2014-04-30 10:55:00,94.46,94.5,94.42,94.45,6600.0,74.5727,74.6043,74.5411,74.5648,6600.0
2014-04-30 11:00:00,94.45,94.48,94.43,94.48,8300.0,74.5648,74.5885,74.549,74.5885,8300.0
2014-04-30 11:05:00,94.49,94.49,94.38,94.39,6800.0,74.5964,74.5964,74.5096,74.5175,6800.0
2014-04-30 11:10:00,94.39,94.4,94.3,94.32,9000.0,74.5175,74.5254,74.4464,74.4622,9000.0
2014-04-30 11:15:00,94.29,94.31,94.26,94.28,4800.0,74.4385,74.4543,74.4148,74.4306,4800.0
2014-04-30 11:20:00,94.27,94.38,94.26,94.35,5200.0,74.4227,74.5096,74.4148,74.4859,5200.0
2014-04-30 11:25:00,94.36,94.41,94.33,94.38,3200.0,74.4938,74.5333,74.4701,74.5096,3200.0
2014-04-30 11:30:00,94.39,94.46,94.39,94.46,6500.0,74.5175,74.5727,74.5175,74.5727,6500.0
2014-04-30 11:35:00,94.45,94.46,94.36,94.46,9100.0,74.5648,74.5727,74.4938,74.5727,9100.0
2014-04-30 11:40:00,94.48,94.54,94.45,94.53,4400.0,74.5885,74.6359,74.5648,74.628,4400.0
2014-04-30 11:45:00,94.51,94.53,94.45,94.47,6300.0,74.6122,74.628,74.5648,74.5806,6300.0
2014-04-30 11:50:00,94.48,94.5,94.46,94.48,8000.0,74.5885,74.6043,74.5727,74.5885,8000.0
2014-04-30 11:55:00,94.47,94.48,94.39,94.41,7100.0,74.5806,74.5885,74.5175,74.5333,7100.0
2014-04-30 12:00:00,94.42,94.43,94.4,94.42,2300.0,74.5411,74.549,74.5254,74.5411,2300.0
2014-04-30 12:05:00,94.45,94.47,94.43,94.45,4000.0,74.5648,74.5806,74.549,74.5648,4000.0
2014-04-30 12:10:00,94.43,94.46,94.42,94.45,4100.0,74.549,74.5727,74.5411,74.5648,4100.0
2014-04-30 12:15:00,94.45,94.53,94.41,94.45,11300.0,74.5648,74.628,74.5333,74.5648,11300.0
2014-04-30 12:20:00,94.45,94.48,94.43,94.47,4600.0,74.5648,74.5885,74.549,74.5806,4600.0
2014-04-30 12:25:00,94.46,94.46,94.42,94.45,4400.0,74.5727,74.5727,74.5411,74.5648,4400.0
2014-04-30 12:30:00,94.44,94.46,94.39,94.45,3200.0,74.5569,74.5727,74.5175,74.5648,3200.0
2014-04-30 12:35:00,94.45,94.46,94.42,94.44,5600.0,74.5648,74.5727,74.5411,74.5569,5600.0
2014-04-30 12:40:00,94.45,94.48,94.41,94.42,3900.0,74.5648,74.5885,74.5333,74.5411,3900.0
2014-04-30 12:45:00,94.45,94.5,94.44,94.47,7500.0,74.5648,74.6043,74.5569,74.5806,7500.0
2014-04-30 12:50:00,94.49,94.49,94.46,94.49,5000.0,74.5964,74.5964,74.5727,74.5964,5000.0
2014-04-30 12:55:00,94.5,94.55,94.49,94.54,11100.0,74.6043,74.6438,74.5964,74.6359,11100.0
2014-04-30 13:00:00,94.55,94.56,94.52,94.53,3500.0,74.6438,74.6517,74.6201,74.628,3500.0
2014-04-30 13:05:00,94.53,94.54,94.5,94.5,4300.0,74.628,74.6359,74.6043,74.6043,4300.0
2014-04-30 13:10:00,94.51,94.51,94.47,94.47,4100.0,74.6122,74.6122,74.5806,74.5806,4100.0
2014-04-30 13:15:00,94.47,94.48,94.43,94.43,6100.0,74.5806,74.5885,74.549,74.549,6100.0
2014-04-30 13:20:00,94.42,94.51,94.41,94.51,4500.0,74.5411,74.6122,74.5333,74.6122,4500.0
2014-04-30 13:25:00,94.52,94.52,94.49,94.52,4700.0,74.6201,74.6201,74.5964,74.6201,4700.0
2014-04-30 13:30:00,94.51,94.51,94.45,94.49,6200.0,74.6122,74.6122,74.5648,74.5964,6200.0
2014-04-30 13:35:00,94.49,94.53,94.48,94.51,5100.0,74.5964,74.628,74.5885,74.6122,5100.0
2014-04-30 13:40:00,94.51,94.52,94.45,94.48,4800.0,74.6122,74.6201,74.5648,74.5885,4800.0
2014-04-30 13:45:00,94.48,94.54,94.47,94.54,13100.0,74.5885,74.6359,74.5806,74.6359,13100.0
2014-04-30 13:50:00,94.54,94.54,94.49,94.54,7200.0,74.6359,74.6359,74.5964,74.6359,7200.0
2014-04-30 13:55:00,94.54,94.59,94.49,94.5,8700.0,74.6359,74.6754,74.5964,74.6043,8700.0
2014-04-30 14:00:00,94.49,94.67,94.36,94.61,20200.0,74.5964,74.7385,74.4938,74.6911,20200.0
2014-04-30 14:05:00,94.65,94.67,94.39,94.5,16200.0,74.7227,74.7385,74.5175,74.6043,16200.0
2014-04-30 14:10:00,94.49,94.5,94.38,94.48,18100.0,74.5964,74.6043,74.5096,74.5885,18100.0
2014-04-30 14:15:00,94.46,94.6,94.43,94.46,31300.0,74.5727,74.6832,74.549,74.5727,31300.0
2014-04-30 14:20:00,94.46,94.59,94.41,94.57,19200.0,74.5727,74.6754,74.5333,74.6596,19200.0
2014-04-30 14:25:00,94.57,94.57,94.51,94.55,9000.0,74.6596,74.6596,74.6122,74.6438,9000.0
2014-04-30 14:30:00,94.56,94.56,94.41,94.46,33300.0,74.6517,74.6517,74.5333,74.5727,33300.0
2014-04-30 14:35:00,94.51,94.57,94.43,94.48,18600.0,74.6122,74.6596,74.549,74.5885,18600.0
2014-04-30 14:40:00,94.49,94.61,94.48,94.6,23400.0,74.5964,74.6911,74.5885,74.6832,23400.0
2014-04-30 14:45:00,94.61,94.66,94.59,94.6,16000.0,74.6911,74.7306,74.6754,74.6832,16000.0
2014-04-30 14:50:00,94.62,94.66,94.6,94.6,7400.0,74.699,74.7306,74.6832,74.6832,7400.0
2014-04-30 14:55:00,94.63,94.64,94.59,94.63,13800.0,74.7069,74.7148,74.6754,74.7069,13800.0
2014-04-30 15:00:00,94.61,94.64,94.49,94.54,12800.0,74.6911,74.7148,74.5964,74.6359,12800.0
2014-04-30 15:05:00,94.53,94.54,94.38,94.39,12900.0,74.628,74.6359,74.5096,74.5175,12900.0
2014-04-30 15:10:00,94.39,94.5,94.36,94.4,15900.0,74.5175,74.6043,74.4938,74.5254,15900.0
2014-04-30 15:15:00,94.42,94.44,94.28,94.42,18800.0,74.5411,74.5569,74.4306,74.5411,18800.0
2014-04-30 15:20:00,94.41,94.44,94.37,94.4,11900.0,74.5333,74.5569,74.5017,74.5254,11900.0
2014-04-30 15:25:00,94.41,94.61,94.41,94.61,10800.0,74.5333,74.6911,74.5333,74.6911,10800.0
2014-04-30 15:30:00,94.61,94.61,94.54,94.61,11400.0,74.6911,74.6911,74.6359,74.6911,11400.0
2014-04-30 15:35:00,94.61,94.61,94.53,94.53,14100.0,74.6911,74.6911,74.628,74.628,14100.0
2014-04-30 15:40:00,94.53,94.56,94.51,94.56,20300.0,74.628,74.6517,74.6122,74.6517,20300.0
2014-04-30 15:45:00,94.56,94.58,94.33,94.43,26500.0,74.6517,74.6675,74.4701,74.549,26500.0
2014-04-30 15:50:00,94.43,94.56,94.43,94.53,35400.0,74.549,74.6517,74.549,74.628,35400.0
2014-04-30 15:55:00,94.52,94.61,94.47,94.52,42800.0,74.6201,74.6911,74.5806,74.6201,42800.0
2014-05-01 09:30:00,94.38,94.67,94.25,94.29,23900.0,74.5096,74.7385,74.4069,74.4385,23900.0
2014-05-01 09:35:00,94.3,94.32,93.86,93.98,30100.0,74.4464,74.4622,74.099,74.1938,30100.0
2014-05-01 09:40:00,94.01,94.24,93.84,94.21,19000.0,74.2175,74.399,74.0833,74.3754,19000.0
2014-05-01 09:45:00,94.17,94.29,94.06,94.06,8900.0,74.3438,74.4385,74.2569,74.2569,8900.0
2014-05-01 09:50:00,94.05,94.11,93.75,93.82,8600.0,74.249,74.2964,74.0122,74.0675,8600.0
2014-05-01 09:55:00,93.79,93.8,93.5,93.5,16400.0,74.0438,74.0517,73.8148,73.8148,16400.0
2014-05-01 10:00:00,93.54,93.69,93.52,93.59,16300.0,73.8464,73.9648,73.8306,73.8859,16300.0
2014-05-01 10:05:00,93.68,93.82,93.64,93.79,14200.0,73.9569,74.0675,73.9254,74.0438,14200.0
2014-05-01 10:10:00,93.81,93.9,93.77,93.77,10900.0,74.0596,74.1306,74.028,74.028,10900.0
2014-05-01 10:15:00,93.74,93.74,93.52,93.61,11000.0,74.0043,74.0043,73.8306,73.9017,11000.0
2014-05-01 10:20:00,93.63,93.71,93.57,93.67,17300.0,73.9175,73.9806,73.8701,73.949,17300.0
2014-05-01 10:25:00,93.65,93.71,93.63,93.66,8100.0,73.9333,73.9806,73.9175,73.9412,8100.0
2014-05-01 10:30:00,93.68,93.79,93.65,93.76,5100.0,73.9569,74.0438,73.9333,74.0201,5100.0
2014-05-01 10:35:00,93.8,93.92,93.74,93.92,8600.0,74.0517,74.1464,74.0043,74.1464,8600.0
2014-05-01 10:40:00,93.99,94.08,93.96,94.02,10200.0,74.2017,74.2727,74.178,74.2254,10200.0
2014-05-01 10:45:00,94.03,94.03,93.9,93.95,21100.0,74.2333,74.2333,74.1306,74.1701,21100.0
2014-05-01 10:50:00,93.94,93.95,93.82,93.85,4800.0,74.1622,74.1701,74.0675,74.0912,4800.0
2014-05-01 10:55:00,93.84,93.84,93.65,93.69,7900.0,74.0833,74.0833,73.9333,73.9648,7900.0
2014-05-01 11:00:00,93.66,93.76,93.65,93.74,10600.0,73.9412,74.0201,73.9333,74.0043,10600.0
2014-05-01 11:05:00,93.74,93.76,93.65,93.65,9900.0,74.0043,74.0201,73.9333,73.9333,9900.0
2014-05-01 11:10:00,93.66,93.78,93.63,93.65,10000.0,73.9412,74.0359,73.9175,73.9333,10000.0
2014-05-01 11:15:00,93.65,93.68,93.63,93.66,17700.0,73.9333,73.9569,73.9175,73.9412,17700.0
2014-05-01 11:20:00,93.66,93.73,93.65,93.7,7400.0,73.9412,73.9964,73.9333,73.9727,7400.0
2014-05-01 11:25:00,93.72,93.83,93.7,93.8,10800.0,73.9885,74.0754,73.9727,74.0517,10800.0
2014-05-01 11:30:00,93.79,93.88,93.72,93.72,30500.0,74.0438,74.1148,73.9885,73.9885,30500.0
2014-05-01 11:35:00,93.73,93.78,93.7,93.7,8300.0,73.9964,74.0359,73.9727,73.9727,8300.0
2014-05-01 11:40:00,93.7,93.77,93.67,93.74,7900.0,73.9727,74.028,73.949,74.0043,7900.0
2014-05-01 11:45:00,93.74,93.8,93.71,93.77,11300.0,74.0043,74.0517,73.9806,74.028,11300.0
2014-05-01 11:50:00,93.76,93.84,93.76,93.83,5300.0,74.0201,74.0833,74.0201,74.0754,5300.0
2014-05-01 11:55:00,93.83,93.84,93.7,93.74,7600.0,74.0754,74.0833,73.9727,74.0043,7600.0
2014-05-01 12:00:00,93.73,93.78,93.67,93.71,9000.0,73.9964,74.0359,73.949,73.9806,9000.0
2014-05-01 12:05:00,93.67,93.71,93.66,93.69,8400.0,73.949,73.9806,73.9412,73.9648,8400.0
2014-05-01 12:10:00,93.7,93.71,93.66,93.67,8400.0,73.9727,73.9806,73.9412,73.949,8400.0
2014-05-01 12:15:00,93.69,93.69,93.6,93.63,10800.0,73.9648,73.9648,73.8938,73.9175,10800.0
2014-05-01 12:20:00,93.61,93.65,93.58,93.62,13500.0,73.9017,73.9333,73.878,73.9096,13500.0
2014-05-01 12:25:00,93.62,93.63,93.6,93.61,7800.0,73.9096,73.9175,73.8938,73.9017,7800.0
2014-05-01 12:30:00,93.64,93.66,93.61,93.62,16000.0,73.9254,73.9412,73.9017,73.9096,16000.0
2014-05-01 12:35:00,93.64,93.68,93.64,93.68,16000.0,73.9254,73.9569,73.9254,73.9569,16000.0
2014-05-01 12:40:00,93.68,93.72,93.66,93.7,14100.0,73.9569,73.9885,73.9412,73.9727,14100.0
2014-05-01 12:45:00,93.69,93.7,93.64,93.67,20900.0,73.9648,73.9727,73.9254,73.949,20900.0
2014-05-01 12:50:00,93.7,93.72,93.63,93.64,8000.0,73.9727,73.9885,73.9175,73.9254,8000.0
2014-05-01 12:55:00,93.64,93.65,93.61,93.64,8000.0,73.9254,73.9333,73.9017,73.9254,8000.0
2014-05-01 13:00:00,93.62,93.68,93.61,93.64,5600.0,73.9096,73.9569,73.9017,73.9254,5600.0
2014-05-01 13:05:00,93.64,93.69,93.62,93.68,23500.0,73.9254,73.9648,73.9096,73.9569,23500.0
2014-05-01 13:10:00,93.68,93.72,93.66,93.7,19000.0,73.9569,73.9885,73.9412,73.9727,19000.0
2014-05-01 13:15:00,93.69,93.71,93.68,93.7,12900.0,73.9648,73.9806,73.9569,73.9727,12900.0
2014-05-01 13:20:00,93.69,93.7,93.65,93.7,11000.0,73.9648,73.9727,73.9333,73.9727,11000.0
2014-05-01 13:25:00,93.7,93.71,93.66,93.68,13900.0,73.9727,73.9806,73.9412,73.9569,13900.0
2014-05-01 13:30:00,93.68,93.7,93.65,93.68,28700.0,73.9569,73.9727,73.9333,73.9569,28700.0
2014-05-01 13:35:00,93.67,93.69,93.62,93.68,9000.0,73.949,73.9648,73.9096,73.9569,9000.0
2014-05-01 13:40:00,93.69,93.69,93.6,93.61,9900.0,73.9648,73.9648,73.8938,73.9017,9900.0
2014-05-01 13:45:00,93.62,93.66,93.56,93.56,7200.0,73.9096,73.9412,73.8622,73.8622,7200.0
2014-05-01 13:50:00,93.55,93.57,93.51,93.52,8500.0,73.8543,73.8701,73.8227,73.8306,8500.0
2014-05-01 13:55:00,93.51,93.54,93.45,93.52,15300.0,73.8227,73.8464,73.7754,73.8306,15300.0
2014-05-01 14:00:00,93.52,93.7,93.49,93.67,14300.0,73.8306,73.9727,73.8069,73.949,14300.0
2014-05-01 14:05:00,93.67,93.69,93.63,93.65,11700.0,73.949,73.9648,73.9175,73.9333,11700.0
2014-05-01 14:10:00,93.67,93.7,93.64,93.64,9300.0,73.949,73.9727,73.9254,73.9254,9300.0
2014-05-01 14:15:00,93.66,93.69,93.62,93.64,13200.0,73.9412,73.9648,73.9096,73.9254,13200.0
2014-05-01 14:20:00,93.64,93.68,93.62,93.67,16600.0,73.9254,73.9569,73.9096,73.949,16600.0
2014-05-01 14:25:00,93.66,93.67,93.63,93.67,29900.0,73.9412,73.949,73.9175,73.949,29900.0
2014-05-01 14:30:00,93.67,93.67,93.61,93.61,19900.0,73.949,73.949,73.9017,73.9017,19900.0
2014-05-01 14:35:00,93.63,93.63,93.54,93.55,3100.0,73.9175,73.9175,73.8464,73.8543,3100.0
2014-05-01 14:40:00,93.53,93.56,93.46,93.48,6500.0,73.8385,73.8622,73.7833,73.7991,6500.0
2014-05-01 14:45:00,93.49,93.54,93.45,93.52,13100.0,73.8069,73.8464,73.7754,73.8306,13100.0
2014-05-01 14:50:00,93.54,93.55,93.49,93.52,6900.0,73.8464,73.8543,73.8069,73.8306,6900.0
2014-05-01 14:55:00,93.52,93.62,93.51,93.59,31500.0,73.8306,73.9096,73.8227,73.8859,31500.0
2014-05-01 15:00:00,93.59,93.6,93.51,93.55,14100.0,73.8859,73.8938,73.8227,73.8543,14100.0
2014-05-01 15:05:00,93.54,93.54,93.48,93.49,11700.0,73.8464,73.8464,73.7991,73.8069,11700.0
2014-05-01 15:10:00,93.48,93.55,93.46,93.54,11000.0,73.7991,73.8543,73.7833,73.8464,11000.0
2014-05-01 15:15:00,93.58,93.64,93.54,93.61,11300.0,73.878,73.9254,73.8464,73.9017,11300.0
2014-05-01 15:20:00,93.59,93.65,93.59,93.61,17900.0,73.8859,73.9333,73.8859,73.9017,17900.0
2014-05-01 15:25:00,93.61,93.65,93.58,93.63,29300.0,73.9017,73.9333,73.878,73.9175,29300.0
2014-05-01 15:30:00,93.62,93.65,93.61,93.64,24000.0,73.9096,73.9333,73.9017,73.9254,24000.0
2014-05-01 15:35:00,93.64,93.65,93.57,93.61,49000.0,73.9254,73.9333,73.8701,73.9017,49000.0
2014-05-01 15:40:00,93.61,93.64,93.56,93.56,18700.0,73.9017,73.9254,73.8622,73.8622,18700.0
2014-05-01 15:45:00,93.56,93.57,93.51,93.54,18300.0,73.8622,73.8701,73.8227,73.8464,18300.0
2014-05-01 15:50:00,93.55,93.66,93.55,93.66,22700.0,73.8543,73.9412,73.8543,73.9412,22700.0
2014-05-01 15:55:00,93.64,93.65,93.54,93.58,43800.0,73.9254,73.9333,73.8464,73.878,43800.0
2014-05-02 09:30:00,93.68,93.95,93.36,93.59,52600.0,73.9569,74.1701,73.7043,73.8859,52600.0
2014-05-02 09:35:00,93.61,93.86,93.61,93.74,28400.0,73.9017,74.099,73.9017,74.0043,28400.0
2014-05-02 09:40:00,93.75,93.89,93.64,93.76,18600.0,74.0122,74.1227,73.9254,74.0201,18600.0
2014-05-02 09:45:00,93.84,93.85,93.59,93.62,42400.0,74.0833,74.0912,73.8859,73.9096,42400.0
2014-05-02 09:50:00,93.63,93.86,93.51,93.8,10300.0,73.9175,74.099,73.8227,74.0517,10300.0
2014-05-02 09:55:00,93.82,93.82,93.63,93.78,12600.0,74.0675,74.0675,73.9175,74.0359,12600.0
2014-05-02 10:00:00,93.81,93.81,93.67,93.69,24500.0,74.0596,74.0596,73.949,73.9648,24500.0
2014-05-02 10:05:00,93.73,93.91,93.72,93.86,9000.0,73.9964,74.1385,73.9885,74.099,9000.0
2014-05-02 10:10:00,93.89,93.95,93.88,93.93,21400.0,74.1227,74.1701,74.1148,74.1543,21400.0
2014-05-02 10:15:00,93.93,93.96,93.88,93.93,7600.0,74.1543,74.178,74.1148,74.1543,7600.0
2014-05-02 10:20:00,93.87,93.93,93.85,93.9,11500.0,74.1069,74.1543,74.0912,74.1306,11500.0
2014-05-02 10:25:00,93.91,93.91,93.79,93.83,8600.0,74.1385,74.1385,74.0438,74.0754,8600.0
2014-05-02 10:30:00,93.84,93.9,93.71,93.82,20000.0,74.0833,74.1306,73.9806,74.0675,20000.0
2014-05-02 10:35:00,93.83,93.92,93.79,93.86,15100.0,74.0754,74.1464,74.0438,74.099,15100.0
2014-05-02 10:40:00,93.83,93.86,93.65,93.67,7200.0,74.0754,74.099,73.9333,73.949,7200.0
2014-05-02 10:45:00,93.66,93.66,93.26,93.31,12100.0,73.9412,73.9412,73.6254,73.6648,12100.0
2014-05-02 10:50:00,93.29,93.39,93.24,93.39,14000.0,73.6491,73.728,73.6096,73.728,14000.0
2014-05-02 10:55:00,93.38,93.47,93.31,93.38,9300.0,73.7201,73.7912,73.6648,73.7201,9300.0
2014-05-02 11:00:00,93.39,93.58,93.37,93.56,5600.0,73.728,73.878,73.7122,73.8622,5600.0
2014-05-02 11:05:00,93.53,93.67,93.53,93.59,8500.0,73.8385,73.949,73.8385,73.8859,8500.0
2014-05-02 11:10:00,93.59,93.64,93.54,93.58,15600.0,73.8859,73.9254,73.8464,73.878,15600.0
2014-05-02 11:15:00,93.55,93.69,93.54,93.69,6100.0,73.8543,73.9648,73.8464,73.9648,6100.0
2014-05-02 11:20:00,93.67,93.69,93.58,93.58,29700.0,73.949,73.9648,73.878,73.878,29700.0
2014-05-02 11:25:00,93.58,93.61,93.53,93.53,8200.0,73.878,73.9017,73.8385,73.8385,8200.0
2014-05-02 11:30:00,93.58,93.65,93.55,93.62,5800.0,73.878,73.9333,73.8543,73.9096,5800.0
2014-05-02 11:35:00,93.62,93.74,93.62,93.72,6800.0,73.9096,74.0043,73.9096,73.9885,6800.0
2014-05-02 11:40:00,93.72,93.72,93.63,93.66,14200.0,73.9885,73.9885,73.9175,73.9412,14200.0
2014-05-02 11:45:00,93.66,93.76,93.64,93.76,4600.0,73.9412,74.0201,73.9254,74.0201,4600.0
2014-05-02 11:50:00,93.74,93.84,93.74,93.81,13100.0,74.0043,74.0833,74.0043,74.0596,13100.0
2014-05-02 11:55:00,93.8,93.86,93.79,93.81,4700.0,74.0517,74.099,74.0438,74.0596,4700.0
2014-05-02 12:00:00,93.8,93.81,93.76,93.79,11300.0,74.0517,74.0596,74.0201,74.0438,11300.0
2014-05-02 12:05:00,93.79,93.8,93.75,93.78,35800.0,74.0438,74.0517,74.0122,74.0359,35800.0
2014-05-02 12:10:00,93.78,93.8,93.73,93.79,9600.0,74.0359,74.0517,73.9964,74.0438,9600.0
2014-05-02 12:15:00,93.79,93.8,93.75,93.75,6100.0,74.0438,74.0517,74.0122,74.0122,6100.0
2014-05-02 12:20:00,93.74,93.77,93.71,93.71,6900.0,74.0043,74.028,73.9806,73.9806,6900.0
2014-05-02 12:25:00,93.72,93.73,93.68,93.72,5900.0,73.9885,73.9964,73.9569,73.9885,5900.0
2014-05-02 12:30:00,93.71,93.75,93.69,93.75,6400.0,73.9806,74.0122,73.9648,74.0122,6400.0
2014-05-02 12:35:00,93.76,93.79,93.72,93.73,7400.0,74.0201,74.0438,73.9885,73.9964,7400.0
2014-05-02 12:40:00,93.74,93.77,93.73,93.74,6100.0,74.0043,74.028,73.9964,74.0043,6100.0
2014-05-02 12:45:00,93.73,93.77,93.7,93.71,6000.0,73.9964,74.028,73.9727,73.9806,6000.0
2014-05-02 12:50:00,93.7,93.74,93.69,93.73,5000.0,73.9727,74.0043,73.9648,73.9964,5000.0
2014-05-02 12:55:00,93.74,93.78,93.71,93.78,4800.0,74.0043,74.0359,73.9806,74.0359,4800.0
2014-05-02 13:00:00,93.76,93.78,93.72,93.74,5900.0,74.0201,74.0359,73.9885,74.0043,5900.0
2014-05-02 13:05:00,93.75,93.76,93.64,93.66,7100.0,74.0122,74.0201,73.9254,73.9412,7100.0
2014-05-02 13:10:00,93.65,93.68,93.65,93.67,6000.0,73.9333,73.9569,73.9333,73.949,6000.0
2014-05-02 13:15:00,93.66,93.73,93.63,93.7,21100.0,73.9412,73.9964,73.9175,73.9727,21100.0
2014-05-02 13:20:00,93.68,93.68,93.62,93.65,6400.0,73.9569,73.9569,73.9096,73.9333,6400.0
2014-05-02 13:25:00,93.64,93.69,93.53,93.54,5400.0,73.9254,73.9648,73.8385,73.8464,5400.0
2014-05-02 13:30:00,93.52,93.62,93.48,93.6,6100.0,73.8306,73.9096,73.7991,73.8938,6100.0
2014-05-02 13:35:00,93.6,93.64,93.56,93.62,8100.0,73.8938,73.9254,73.8622,73.9096,8100.0
2014-05-02 13:40:00,93.6,93.61,93.56,93.59,5900.0,73.8938,73.9017,73.8622,73.8859,5900.0
2014-05-02 13:45:00,93.6,93.61,93.55,93.6,6700.0,73.8938,73.9017,73.8543,73.8938,6700.0
2014-05-02 13:50:00,93.59,93.63,93.56,93.58,6400.0,73.8859,73.9175,73.8622,73.878,6400.0
2014-05-02 13:55:00,93.59,93.63,93.51,93.61,17500.0,73.8859,73.9175,73.8227,73.9017,17500.0
2014-05-02 14:00:00,93.62,93.62,93.48,93.58,15400.0,73.9096,73.9096,73.7991,73.878,15400.0
2014-05-02 14:05:00,93.58,93.62,93.51,93.52,10400.0,73.878,73.9096,73.8227,73.8306,10400.0
2014-05-02 14:10:00,93.52,93.62,93.52,93.57,4900.0,73.8306,73.9096,73.8306,73.8701,4900.0
2014-05-02 14:15:00,93.57,93.68,93.57,93.66,5100.0,73.8701,73.9569,73.8701,73.9412,5100.0
2014-05-02 14:20:00,93.65,93.69,93.65,93.67,10200.0,73.9333,73.9648,73.9333,73.949,10200.0
2014-05-02 14:25:00,93.67,93.71,93.66,93.67,9900.0,73.949,73.9806,73.9412,73.949,9900.0
2014-05-02 14:30:00,93.66,93.72,93.65,93.72,5300.0,73.9412,73.9885,73.9333,73.9885,5300.0
2014-05-02 14:35:00,93.71,93.79,93.71,93.77,10200.0,73.9806,74.0438,73.9806,74.028,10200.0
2014-05-02 14:40:00,93.76,93.77,93.75,93.76,5100.0,74.0201,74.028,74.0122,74.0201,5100.0
2014-05-02 14:45:00,93.76,93.77,93.69,93.73,7800.0,74.0201,74.028,73.9648,73.9964,7800.0
2014-05-02 14:50:00,93.71,93.74,93.71,93.73,4400.0,73.9806,74.0043,73.9806,73.9964,4400.0
2014-05-02 14:55:00,93.72,93.73,93.66,93.66,5300.0,73.9885,73.9964,73.9412,73.9412,5300.0
2014-05-02 15:00:00,93.68,93.7,93.65,93.69,9000.0,73.9569,73.9727,73.9333,73.9648,9000.0
2014-05-02 15:05:00,93.69,93.74,93.69,93.71,11000.0,73.9648,74.0043,73.9648,73.9806,11000.0
2014-05-02 15:10:00,93.71,93.72,93.66,93.67,7000.0,73.9806,73.9885,73.9412,73.949,7000.0
2014-05-02 15:15:00,93.67,93.71,93.66,93.7,12800.0,73.949,73.9806,73.9412,73.9727,12800.0
2014-05-02 15:20:00,93.69,93.69,93.54,93.59,28500.0,73.9648,73.9648,73.8464,73.8859,28500.0
2014-05-02 15:25:00,93.58,93.58,93.53,93.58,16600.0,73.878,73.878,73.8385,73.878,16600.0
2014-05-02 15:30:00,93.56,93.58,93.53,93.54,16600.0,73.8622,73.878,73.8385,73.8464,16600.0
2014-05-02 15:35:00,93.54,93.56,93.49,93.5,17800.0,73.8464,73.8622,73.8069,73.8148,17800.0
2014-05-02 15:40:00,93.5,93.54,93.49,93.51,20800.0,73.8148,73.8464,73.8069,73.8227,20800.0
2014-05-02 15:45:00,93.52,93.57,93.5,93.55,22300.0,73.8306,73.8701,73.8148,73.8543,22300.0
2014-05-02 15:50:00,93.55,93.6,93.55,93.59,30600.0,73.8543,73.8938,73.8543,73.8859,30600.0
2014-05-02 15:55:00,93.59,93.62,93.56,93.56,45000.0,73.8859,73.9096,73.8622,73.8622,45000.0
2014-05-05 09:30:00,93.29,93.44,92.86,92.86,20700.0,73.6491,73.7675,73.3096,73.3096,20700.0
2014-05-05 09:35:00,92.81,92.9,92.69,92.88,14200.0,73.2701,73.3412,73.1754,73.3254,14200.0
2014-05-05 09:40:00,92.9,93.06,92.85,93.01,12900.0,73.3412,73.4675,73.3017,73.428,12900.0
2014-05-05 09:45:00,93.0,93.06,92.89,92.9,18200.0,73.4201,73.4675,73.3333,73.3412,18200.0
2014-05-05 09:50:00,92.87,93.19,92.86,93.1,9100.0,73.3175,73.5701,73.3096,73.4991,9100.0
2014-05-05 09:55:00,93.14,93.21,92.98,93.09,4700.0,73.5306,73.5859,73.4043,73.4912,4700.0
2014-05-05 10:00:00,93.07,93.1,93.02,93.07,8400.0,73.4754,73.4991,73.4359,73.4754,8400.0
2014-05-05 10:05:00,93.1,93.1,93.0,93.03,9000.0,73.4991,73.4991,73.4201,73.4438,9000.0
2014-05-05 10:10:00,93.03,93.15,93.03,93.15,36100.0,73.4438,73.5385,73.4438,73.5385,36100.0
2014-05-05 10:15:00,93.17,93.25,93.15,93.2,39100.0,73.5543,73.6175,73.5385,73.578,39100.0
2014-05-05 10:20:00,93.23,93.28,93.06,93.14,23800.0,73.6017,73.6412,73.4675,73.5306,23800.0
2014-05-05 10:25:00,93.1,93.14,93.01,93.01,6800.0,73.4991,73.5306,73.428,73.428,6800.0
2014-05-05 10:30:00,93.03,93.18,93.02,93.14,14400.0,73.4438,73.5622,73.4359,73.5306,14400.0
2014-05-05 10:35:00,93.14,93.26,93.14,93.2,15500.0,73.5306,73.6254,73.5306,73.578,15500.0
2014-05-05 10:40:00,93.23,93.29,93.21,93.25,21200.0,73.6017,73.6491,73.5859,73.6175,21200.0
2014-05-05 10:45:00,93.25,93.27,93.16,93.18,6200.0,73.6175,73.6333,73.5464,73.5622,6200.0
2014-05-05 10:50:00,93.15,93.19,93.11,93.17,10500.0,73.5385,73.5701,73.5069,73.5543,10500.0
2014-05-05 10:55:00,93.18,93.2,93.14,93.17,6200.0,73.5622,73.578,73.5306,73.5543,6200.0
2014-05-05 11:00:00,93.16,93.16,93.08,93.11,10400.0,73.5464,73.5464,73.4833,73.5069,10400.0
2014-05-05 11:05:00,93.11,93.15,93.1,93.1,4100.0,73.5069,73.5385,73.4991,73.4991,4100.0
2014-05-05 11:10:00,93.1,93.17,93.05,93.14,12100.0,73.4991,73.5543,73.4596,73.5306,12100.0
2014-05-05 11:15:00,93.11,93.13,93.03,93.09,23300.0,73.5069,73.5227,73.4438,73.4912,23300.0
2014-05-05 11:20:00,93.11,93.24,93.1,93.2,13600.0,73.5069,73.6096,73.4991,73.578,13600.0
2014-05-05 11:25:00,93.19,93.25,93.18,93.25,18500.0,73.5701,73.6175,73.5622,73.6175,18500.0
2014-05-05 11:30:00,93.25,93.31,93.21,93.3,22600.0,73.6175,73.6648,73.5859,73.6569,22600.0
2014-05-05 11:35:00,93.31,93.33,93.28,93.32,5100.0,73.6648,73.6806,73.6412,73.6727,5100.0
2014-05-05 11:40:00,93.32,93.39,93.32,93.34,10600.0,73.6727,73.728,73.6727,73.6885,10600.0
2014-05-05 11:45:00,93.33,93.35,93.31,93.31,5100.0,73.6806,73.6964,73.6648,73.6648,5100.0
2014-05-05 11:50:00,93.32,93.36,93.28,93.3,15300.0,73.6727,73.7043,73.6412,73.6569,15300.0
2014-05-05 11:55:00,93.33,93.34,93.27,93.3,3000.0,73.6806,73.6885,73.6333,73.6569,3000.0
2014-05-05 12:00:00,93.3,93.31,93.28,93.29,6700.0,73.6569,73.6648,73.6412,73.6491,6700.0
2014-05-05 12:05:00,93.3,93.33,93.23,93.23,4600.0,73.6569,73.6806,73.6017,73.6017,4600.0
2014-05-05 12:10:00,93.25,93.32,93.23,93.31,13400.0,73.6175,73.6727,73.6017,73.6648,13400.0
2014-05-05 12:15:00,93.32,93.41,93.32,93.4,4200.0,73.6727,73.7438,73.6727,73.7359,4200.0
2014-05-05 12:20:00,93.43,93.5,93.42,93.49,9400.0,73.7596,73.8148,73.7517,73.8069,9400.0
2014-05-05 12:25:00,93.5,93.61,93.48,93.6,29300.0,73.8148,73.9017,73.7991,73.8938,29300.0
2014-05-05 12:30:00,93.59,93.65,93.59,93.65,12200.0,73.8859,73.9333,73.8859,73.9333,12200.0
2014-05-05 12:35:00,93.66,93.67,93.65,93.66,2700.0,73.9412,73.949,73.9333,73.9412,2700.0
2014-05-05 12:40:00,93.65,93.68,93.65,93.65,9100.0,73.9333,73.9569,73.9333,73.9333,9100.0
2014-05-05 12:45:00,93.66,93.68,93.65,93.65,8500.0,73.9412,73.9569,73.9333,73.9333,8500.0
2014-05-05 12:50:00,93.65,93.66,93.63,93.65,14900.0,73.9333,73.9412,73.9175,73.9333,14900.0
2014-05-05 12:55:00,93.65,93.67,93.64,93.66,18900.0,73.9333,73.949,73.9254,73.9412,18900.0
2014-05-05 13:00:00,93.65,93.68,93.63,93.63,13800.0,73.9333,73.9569,73.9175,73.9175,13800.0
2014-05-05 13:05:00,93.62,93.67,93.49,93.5,9300.0,73.9096,73.949,73.8069,73.8148,9300.0
2014-05-05 13:10:00,93.5,93.53,93.46,93.47,10500.0,73.8148,73.8385,73.7833,73.7912,10500.0
2014-05-05 13:15:00,93.44,93.46,93.43,93.46,12900.0,73.7675,73.7833,73.7596,73.7833,12900.0
2014-05-05 13:20:00,93.45,93.53,93.45,93.51,11900.0,73.7754,73.8385,73.7754,73.8227,11900.0
2014-05-05 13:25:00,93.51,93.51,93.48,93.49,7400.0,73.8227,73.8227,73.7991,73.8069,7400.0
2014-05-05 13:30:00,93.5,93.5,93.43,93.43,8500.0,73.8148,73.8148,73.7596,73.7596,8500.0
2014-05-05 13:35:00,93.44,93.45,93.42,93.45,6400.0,73.7675,73.7754,73.7517,73.7754,6400.0
2014-05-05 13:40:00,93.44,93.45,93.42,93.44,5300.0,73.7675,73.7754,73.7517,73.7675,5300.0
2014-05-05 13:45:00,93.43,93.48,93.41,93.47,3200.0,73.7596,73.7991,73.7438,73.7912,3200.0
2014-05-05 13:50:00,93.47,93.53,93.45,93.52,6400.0,73.7912,73.8385,73.7754,73.8306,6400.0
2014-05-05 13:55:00,93.53,93.54,93.51,93.53,3500.0,73.8385,73.8464,73.8227,73.8385,3500.0
2014-05-05 14:00:00,93.53,93.59,93.51,93.58,3900.0,73.8385,73.8859,73.8227,73.878,3900.0
2014-05-05 14:05:00,93.57,93.6,93.57,93.6,3900.0,73.8701,73.8938,73.8701,73.8938,3900.0
2014-05-05 14:10:00,93.59,93.61,93.59,93.6,3300.0,73.8859,73.9017,73.8859,73.8938,3300.0
2014-05-05 14:15:00,93.59,93.6,93.55,93.57,7000.0,73.8859,73.8938,73.8543,73.8701,7000.0
2014-05-05 14:20:00,93.57,93.62,93.57,93.62,3900.0,73.8701,73.9096,73.8701,73.9096,3900.0
2014-05-05 14:25:00,93.62,93.62,93.59,93.6,3100.0,73.9096,73.9096,73.8859,73.8938,3100.0
2014-05-05 14:30:00,93.61,93.61,93.56,93.58,3200.0,73.9017,73.9017,73.8622,73.878,3200.0
2014-05-05 14:35:00,93.57,93.57,93.51,93.56,5400.0,73.8701,73.8701,73.8227,73.8622,5400.0
2014-05-05 14:40:00,93.56,93.64,93.55,93.61,5400.0,73.8622,73.9254,73.8543,73.9017,5400.0
2014-05-05 14:45:00,93.61,93.73,93.61,93.71,8700.0,73.9017,73.9964,73.9017,73.9806,8700.0
2014-05-05 14:50:00,93.73,93.76,93.72,93.74,10900.0,73.9964,74.0201,73.9885,74.0043,10900.0
2014-05-05 14:55:00,93.74,93.77,93.67,93.68,8500.0,74.0043,74.028,73.949,73.9569,8500.0
2014-05-05 15:00:00,93.68,93.68,93.59,93.61,12900.0,73.9569,73.9569,73.8859,73.9017,12900.0
2014-05-05 15:05:00,93.63,93.63,93.57,93.6,13400.0,73.9175,73.9175,73.8701,73.8938,13400.0
2014-05-05 15:10:00,93.6,93.64,93.58,93.6,5700.0,73.8938,73.9254,73.878,73.8938,5700.0
2014-05-05 15:15:00,93.6,93.62,93.56,93.61,7000.0,73.8938,73.9096,73.8622,73.9017,7000.0
2014-05-05 15:20:00,93.62,93.64,93.6,93.6,3900.0,73.9096,73.9254,73.8938,73.8938,3900.0
2014-05-05 15:25:00,93.61,93.63,93.59,93.6,8800.0,73.9017,73.9175,73.8859,73.8938,8800.0
2014-05-05 15:30:00,93.6,93.64,93.58,93.63,8600.0,73.8938,73.9254,73.878,73.9175,8600.0
2014-05-05 15:35:00,93.63,93.65,93.6,93.63,7600.0,73.9175,73.9333,73.8938,73.9175,7600.0
2014-05-05 15:40:00,93.64,93.64,93.59,93.62,15800.0,73.9254,73.9254,73.8859,73.9096,15800.0
2014-05-05 15:45:00,93.61,93.7,93.59,93.67,26200.0,73.9017,73.9727,73.8859,73.949,26200.0
2014-05-05 15:50:00,93.67,93.71,93.65,93.68,23100.0,73.949,73.9806,73.9333,73.9569,23100.0
2014-05-05 15:55:00,93.68,93.69,93.61,93.62,32800.0,73.9569,73.9648,73.9017,73.9096,32800.0
2014-05-06 09:30:00,93.38,93.73,93.3,93.43,19700.0,73.7201,73.9964,73.6569,73.7596,19700.0
2014-05-06 09:35:00,93.37,93.43,93.3,93.37,9900.0,73.7122,73.7596,73.6569,73.7122,9900.0
2014-05-06 09:40:00,93.32,93.39,93.18,93.38,12000.0,73.6727,73.728,73.5622,73.7201,12000.0
2014-05-06 09:45:00,93.36,93.75,93.36,93.68,5900.0,73.7043,74.0122,73.7043,73.9569,5900.0
2014-05-06 09:50:00,93.73,93.74,93.49,93.64,18100.0,73.9964,74.0043,73.8069,73.9254,18100.0
2014-05-06 09:55:00,93.65,93.73,93.61,93.7,11700.0,73.9333,73.9964,73.9017,73.9727,11700.0
2014-05-06 10:00:00,93.72,93.79,93.65,93.77,17400.0,73.9885,74.0438,73.9333,74.028,17400.0
2014-05-06 10:05:00,93.75,93.75,93.66,93.67,16700.0,74.0122,74.0122,73.9412,73.949,16700.0
2014-05-06 10:10:00,93.64,93.81,93.61,93.81,28500.0,73.9254,74.0596,73.9017,74.0596,28500.0
2014-05-06 10:15:00,93.83,93.92,93.83,93.87,9400.0,74.0754,74.1464,74.0754,74.1069,9400.0
2014-05-06 10:20:00,93.87,94.0,93.86,93.98,31200.0,74.1069,74.2096,74.099,74.1938,31200.0
2014-05-06 10:25:00,93.98,94.04,93.89,93.94,20000.0,74.1938,74.2412,74.1227,74.1622,20000.0
2014-05-06 10:30:00,93.94,94.06,93.93,93.93,4600.0,74.1622,74.2569,74.1543,74.1543,4600.0
2014-05-06 10:35:00,93.93,94.02,93.91,94.0,8500.0,74.1543,74.2254,74.1385,74.2096,8500.0
2014-05-06 10:40:00,93.99,94.1,93.97,94.09,11100.0,74.2017,74.2885,74.1859,74.2806,11100.0
2014-05-06 10:45:00,94.11,94.15,94.09,94.14,8000.0,74.2964,74.328,74.2806,74.3201,8000.0
2014-05-06 10:50:00,94.13,94.13,94.02,94.04,61500.0,74.3122,74.3122,74.2254,74.2412,61500.0
2014-05-06 10:55:00,94.04,94.06,93.83,93.95,71900.0,74.2412,74.2569,74.0754,74.1701,71900.0
2014-05-06 11:00:00,93.95,94.0,93.89,93.89,20200.0,74.1701,74.2096,74.1227,74.1227,20200.0
2014-05-06 11:05:00,93.89,93.98,93.8,93.82,50900.0,74.1227,74.1938,74.0517,74.0675,50900.0
2014-05-06 11:10:00,93.83,94.0,93.76,93.96,51300.0,74.0754,74.2096,74.0201,74.178,51300.0
2014-05-06 11:15:00,93.96,94.01,93.95,93.99,7600.0,74.178,74.2175,74.1701,74.2017,7600.0
2014-05-06 11:20:00,94.01,94.07,94.01,94.05,5700.0,74.2175,74.2648,74.2175,74.249,5700.0
2014-05-06 11:25:00,94.02,94.03,93.97,94.02,9300.0,74.2254,74.2333,74.1859,74.2254,9300.0
2014-05-06 11:30:00,94.02,94.06,93.95,93.96,13200.0,74.2254,74.2569,74.1701,74.178,13200.0
2014-05-06 11:35:00,93.94,93.98,93.91,93.98,5500.0,74.1622,74.1938,74.1385,74.1938,5500.0
2014-05-06 11:40:00,93.99,94.0,93.93,93.97,13300.0,74.2017,74.2096,74.1543,74.1859,13300.0
2014-05-06 11:45:00,93.98,94.2,93.98,94.17,76400.0,74.1938,74.3675,74.1938,74.3438,76400.0
2014-05-06 11:50:00,94.17,94.22,94.12,94.12,29400.0,74.3438,74.3833,74.3043,74.3043,29400.0
2014-05-06 11:55:00,94.11,94.24,94.1,94.18,37300.0,74.2964,74.399,74.2885,74.3517,37300.0
2014-05-06 12:00:00,94.17,94.24,94.16,94.21,42200.0,74.3438,74.399,74.3359,74.3754,42200.0
2014-05-06 12:05:00,94.21,94.29,94.13,94.21,119800.0,74.3754,74.4385,74.3122,74.3754,119800.0
2014-05-06 12:10:00,94.25,94.47,94.25,94.41,73000.0,74.4069,74.5806,74.4069,74.5333,73000.0
2014-05-06 12:15:00,94.39,94.4,94.27,94.27,27400.0,74.5175,74.5254,74.4227,74.4227,27400.0
2014-05-06 12:20:00,94.26,94.26,94.12,94.2,47300.0,74.4148,74.4148,74.3043,74.3675,47300.0
2014-05-06 12:25:00,94.19,94.44,94.16,94.37,42500.0,74.3596,74.5569,74.3359,74.5017,42500.0
2014-05-06 12:30:00,94.37,94.58,94.37,94.58,26400.0,74.5017,74.6675,74.5017,74.6675,26400.0
2014-05-06 12:35:00,94.57,94.6,94.49,94.49,25200.0,74.6596,74.6832,74.5964,74.5964,25200.0
2014-05-06 12:40:00,94.49,94.54,94.26,94.33,153000.0,74.5964,74.6359,74.4148,74.4701,153000.0
2014-05-06 12:45:00,94.29,94.29,94.14,94.17,10300.0,74.4385,74.4385,74.3201,74.3438,10300.0
2014-05-06 12:50:00,94.16,94.16,94.02,94.04,13400.0,74.3359,74.3359,74.2254,74.2412,13400.0
2014-05-06 12:55:00,94.04,94.3,94.04,94.3,13300.0,74.2412,74.4464,74.2412,74.4464,13300.0
2014-05-06 13:00:00,94.31,94.31,94.24,94.3,8500.0,74.4543,74.4543,74.399,74.4464,8500.0
2014-05-06 13:05:00,94.31,94.31,94.21,94.22,10000.0,74.4543,74.4543,74.3754,74.3833,10000.0
2014-05-06 13:10:00,94.21,94.21,94.11,94.14,6000.0,74.3754,74.3754,74.2964,74.3201,6000.0
2014-05-06 13:15:00,94.14,94.16,94.11,94.13,7800.0,74.3201,74.3359,74.2964,74.3122,7800.0
2014-05-06 13:20:00,94.13,94.17,94.13,94.16,4100.0,74.3122,74.3438,74.3122,74.3359,4100.0
2014-05-06 13:25:00,94.15,94.16,94.07,94.08,16500.0,74.328,74.3359,74.2648,74.2727,16500.0
2014-05-06 13:30:00,94.05,94.11,94.05,94.08,15900.0,74.249,74.2964,74.249,74.2727,15900.0
2014-05-06 13:35:00,94.08,94.08,94.01,94.02,7800.0,74.2727,74.2727,74.2175,74.2254,7800.0
2014-05-06 13:40:00,94.02,94.02,93.91,93.91,15700.0,74.2254,74.2254,74.1385,74.1385,15700.0
2014-05-06 13:45:00,93.93,93.97,93.9,93.95,7200.0,74.1543,74.1859,74.1306,74.1701,7200.0
2014-05-06 13:50:00,93.95,94.04,93.93,94.02,5900.0,74.1701,74.2412,74.1543,74.2254,5900.0
2014-05-06 13:55:00,94.04,94.04,93.97,94.0,5400.0,74.2412,74.2412,74.1859,74.2096,5400.0
2014-05-06 14:00:00,93.99,93.99,93.89,93.89,6200.0,74.2017,74.2017,74.1227,74.1227,6200.0
2014-05-06 14:05:00,93.87,93.9,93.83,93.89,10100.0,74.1069,74.1306,74.0754,74.1227,10100.0
2014-05-06 14:10:00,93.9,93.93,93.89,93.93,7900.0,74.1306,74.1543,74.1227,74.1543,7900.0
2014-05-06 14:15:00,93.95,94.0,93.93,94.0,5300.0,74.1701,74.2096,74.1543,74.2096,5300.0
2014-05-06 14:20:00,94.0,94.03,93.96,93.96,10700.0,74.2096,74.2333,74.178,74.178,10700.0
2014-05-06 14:25:00,93.95,93.95,93.92,93.93,4700.0,74.1701,74.1701,74.1464,74.1543,4700.0
2014-05-06 14:30:00,93.92,93.96,93.9,93.96,7500.0,74.1464,74.178,74.1306,74.178,7500.0
2014-05-06 14:35:00,93.95,93.96,93.92,93.95,6400.0,74.1701,74.178,74.1464,74.1701,6400.0
2014-05-06 14:40:00,93.95,94.0,93.94,93.98,9600.0,74.1701,74.2096,74.1622,74.1938,9600.0
2014-05-06 14:45:00,94.0,94.0,93.94,93.95,9800.0,74.2096,74.2096,74.1622,74.1701,9800.0
2014-05-06 14:50:00,93.96,94.02,93.96,94.01,10600.0,74.178,74.2254,74.178,74.2175,10600.0
2014-05-06 14:55:00,94.02,94.02,93.98,93.98,6700.0,74.2254,74.2254,74.1938,74.1938,6700.0
2014-05-06 15:00:00,93.98,93.98,93.88,93.93,11600.0,74.1938,74.1938,74.1148,74.1543,11600.0
2014-05-06 15:05:00,93.93,93.94,93.82,93.82,9500.0,74.1543,74.1622,74.0675,74.0675,9500.0
2014-05-06 15:10:00,93.83,93.97,93.81,93.91,16600.0,74.0754,74.1859,74.0596,74.1385,16600.0
2014-05-06 15:15:00,93.9,93.98,93.9,93.97,11400.0,74.1306,74.1938,74.1306,74.1859,11400.0
2014-05-06 15:20:00,93.96,94.02,93.92,93.94,16400.0,74.178,74.2254,74.1464,74.1622,16400.0
2014-05-06 15:25:00,93.93,93.94,93.86,93.87,10500.0,74.1543,74.1622,74.099,74.1069,10500.0
2014-05-06 15:30:00,93.86,93.91,93.81,93.91,26700.0,74.099,74.1385,74.0596,74.1385,26700.0
2014-05-06 15:35:00,93.91,93.99,93.91,93.98,14300.0,74.1385,74.2017,74.1385,74.1938,14300.0
2014-05-06 15:40:00,93.98,93.98,93.89,93.92,15900.0,74.1938,74.1938,74.1227,74.1464,15900.0
2014-05-06 15:45:00,93.91,93.96,93.88,93.92,38200.0,74.1385,74.178,74.1148,74.1464,38200.0
2014-05-06 15:50:00,93.91,93.93,93.77,93.79,29000.0,74.1385,74.1543,74.028,74.0438,29000.0
2014-05-06 15:55:00,93.79,93.81,93.74,93.76,57100.0,74.0438,74.0596,74.0043,74.0201,57100.0
2014-05-07 09:30:00,94.0,94.18,93.8,94.13,15700.0,74.2096,74.3517,74.0517,74.3122,15700.0
2014-05-07 09:35:00,94.17,94.18,94.02,94.17,8500.0,74.3438,74.3517,74.2254,74.3438,8500.0
2014-05-07 09:40:00,94.14,94.21,93.99,94.16,19300.0,74.3201,74.3754,74.2017,74.3359,19300.0
2014-05-07 09:45:00,94.18,94.4,94.18,94.39,11700.0,74.3517,74.5254,74.3517,74.5175,11700.0
2014-05-07 09:50:00,94.47,94.47,94.23,94.28,7700.0,74.5806,74.5806,74.3911,74.4306,7700.0
2014-05-07 09:55:00,94.31,94.4,94.22,94.26,11100.0,74.4543,74.5254,74.3833,74.4148,11100.0
2014-05-07 10:00:00,94.33,94.5,94.29,94.5,13600.0,74.4701,74.6043,74.4385,74.6043,13600.0
2014-05-07 10:05:00,94.48,94.59,94.17,94.17,17500.0,74.5885,74.6754,74.3438,74.3438,17500.0
2014-05-07 10:10:00,94.18,94.23,94.1,94.17,48000.0,74.3517,74.3911,74.2885,74.3438,48000.0
2014-05-07 10:15:00,94.15,94.27,94.05,94.19,17000.0,74.328,74.4227,74.249,74.3596,17000.0
2014-05-07 10:20:00,94.15,94.24,94.09,94.11,7600.0,74.328,74.399,74.2806,74.2964,7600.0
2014-05-07 10:25:00,94.11,94.32,94.07,94.27,17100.0,74.2964,74.4622,74.2648,74.4227,17100.0
2014-05-07 10:30:00,94.26,94.37,94.25,94.31,8100.0,74.4148,74.5017,74.4069,74.4543,8100.0
2014-05-07 10:35:00,94.34,94.66,94.33,94.58,13300.0,74.478,74.7306,74.4701,74.6675,13300.0
2014-05-07 10:40:00,94.57,94.62,94.53,94.56,5300.0,74.6596,74.699,74.628,74.6517,5300.0
2014-05-07 10:45:00,94.56,94.74,94.56,94.69,21500.0,74.6517,74.7938,74.6517,74.7543,21500.0
2014-05-07 10:50:00,94.69,94.8,94.68,94.8,17700.0,74.7543,74.8411,74.7464,74.8411,17700.0
2014-05-07 10:55:00,94.8,94.85,94.78,94.79,14500.0,74.8411,74.8806,74.8254,74.8332,14500.0
2014-05-07 11:00:00,94.79,94.82,94.67,94.72,24700.0,74.8332,74.8569,74.7385,74.778,24700.0
2014-05-07 11:05:00,94.71,94.84,94.71,94.82,24200.0,74.7701,74.8727,74.7701,74.8569,24200.0
2014-05-07 11:10:00,94.82,94.9,94.81,94.9,14400.0,74.8569,74.9201,74.849,74.9201,14400.0
2014-05-07 11:15:00,94.88,94.92,94.8,94.83,35300.0,74.9043,74.9359,74.8411,74.8648,35300.0
2014-05-07 11:20:00,94.84,94.91,94.8,94.86,44600.0,74.8727,74.928,74.8411,74.8885,44600.0
2014-05-07 11:25:00,94.86,94.88,94.77,94.88,16100.0,74.8885,74.9043,74.8175,74.9043,16100.0
2014-05-07 11:30:00,94.87,95.04,94.83,94.97,19000.0,74.8964,75.0306,74.8648,74.9754,19000.0
2014-05-07 11:35:00,94.98,95.07,94.89,95.01,15500.0,74.9832,75.0543,74.9122,75.0069,15500.0
2014-05-07 11:40:00,95.03,95.11,94.99,95.09,10600.0,75.0227,75.0859,74.9911,75.0701,10600.0
2014-05-07 11:45:00,95.09,95.18,95.08,95.09,8800.0,75.0701,75.1411,75.0622,75.0701,8800.0
2014-05-07 11:50:00,95.07,95.15,95.06,95.15,6700.0,75.0543,75.1175,75.0464,75.1175,6700.0
2014-05-07 11:55:00,95.15,95.19,95.07,95.07,5500.0,75.1175,75.149,75.0543,75.0543,5500.0
2014-05-07 12:00:00,95.07,95.07,94.93,94.94,10000.0,75.0543,75.0543,74.9438,74.9517,10000.0
2014-05-07 12:05:00,94.95,95.01,94.95,94.98,3200.0,74.9596,75.0069,74.9596,74.9832,3200.0
2014-05-07 12:10:00,95.01,95.02,94.95,94.95,4800.0,75.0069,75.0148,74.9596,74.9596,4800.0
2014-05-07 12:15:00,95.0,95.03,94.97,95.01,5600.0,74.999,75.0227,74.9754,75.0069,5600.0
2014-05-07 12:20:00,95.01,95.06,95.0,95.0,4200.0,75.0069,75.0464,74.999,74.999,4200.0
2014-05-07 12:25:00,95.01,95.02,94.93,94.94,6500.0,75.0069,75.0148,74.9438,74.9517,6500.0
2014-05-07 12:30:00,94.94,94.98,94.92,94.92,5000.0,74.9517,74.9832,74.9359,74.9359,5000.0
2014-05-07 12:35:00,94.92,94.94,94.88,94.91,6100.0,74.9359,74.9517,74.9043,74.928,6100.0
2014-05-07 12:40:00,94.9,94.9,94.82,94.82,2900.0,74.9201,74.9201,74.8569,74.8569,2900.0
2014-05-07 12:45:00,94.81,94.81,94.75,94.81,4900.0,74.849,74.849,74.8017,74.849,4900.0
2014-05-07 12:50:00,94.77,94.84,94.75,94.78,9400.0,74.8175,74.8727,74.8017,74.8254,9400.0
2014-05-07 12:55:00,94.78,94.78,94.7,94.75,6200.0,74.8254,74.8254,74.7622,74.8017,6200.0
2014-05-07 13:00:00,94.75,94.77,94.71,94.74,3200.0,74.8017,74.8175,74.7701,74.7938,3200.0
2014-05-07 13:05:00,94.72,94.72,94.64,94.64,3300.0,74.778,74.778,74.7148,74.7148,3300.0
2014-05-07 13:10:00,94.61,94.73,94.58,94.73,6000.0,74.6911,74.7859,74.6675,74.7859,6000.0
2014-05-07 13:15:00,94.74,94.79,94.73,94.79,4800.0,74.7938,74.8332,74.7859,74.8332,4800.0
2014-05-07 13:20:00,94.79,94.79,94.76,94.77,3300.0,74.8332,74.8332,74.8096,74.8175,3300.0
2014-05-07 13:25:00,94.78,94.79,94.68,94.68,1900.0,74.8254,74.8332,74.7464,74.7464,1900.0
2014-05-07 13:30:00,94.69,94.79,94.69,94.76,3800.0,74.7543,74.8332,74.7543,74.8096,3800.0
2014-05-07 13:35:00,94.78,94.8,94.69,94.73,5500.0,74.8254,74.8411,74.7543,74.7859,5500.0
2014-05-07 13:40:00,94.74,94.76,94.64,94.76,1200.0,74.7938,74.8096,74.7148,74.8096,1200.0
2014-05-07 13:45:00,94.71,94.72,94.65,94.65,3900.0,74.7701,74.778,74.7227,74.7227,3900.0
2014-05-07 13:50:00,94.64,94.69,94.64,94.67,2000.0,74.7148,74.7543,74.7148,74.7385,2000.0
2014-05-07 13:55:00,94.63,94.63,94.5,94.5,3300.0,74.7069,74.7069,74.6043,74.6043,3300.0
2014-05-07 14:00:00,94.49,94.56,94.46,94.54,5600.0,74.5964,74.6517,74.5727,74.6359,5600.0
2014-05-07 14:05:00,94.51,94.71,94.5,94.68,4500.0,74.6122,74.7701,74.6043,74.7464,4500.0
2014-05-07 14:10:00,94.67,94.7,94.57,94.65,4700.0,74.7385,74.7622,74.6596,74.7227,4700.0
2014-05-07 14:15:00,94.66,94.82,94.65,94.82,5900.0,74.7306,74.8569,74.7227,74.8569,5900.0
2014-05-07 14:20:00,94.81,94.81,94.77,94.77,3100.0,74.849,74.849,74.8175,74.8175,3100.0
2014-05-07 14:25:00,94.76,94.83,94.75,94.83,4800.0,74.8096,74.8648,74.8017,74.8648,4800.0
2014-05-07 14:30:00,94.83,94.84,94.76,94.76,9600.0,74.8648,74.8727,74.8096,74.8096,9600.0
2014-05-07 14:35:00,94.77,94.8,94.76,94.78,2600.0,74.8175,74.8411,74.8096,74.8254,2600.0
2014-05-07 14:40:00,94.79,94.83,94.78,94.82,9200.0,74.8332,74.8648,74.8254,74.8569,9200.0
2014-05-07 14:45:00,94.81,94.82,94.77,94.77,7400.0,74.849,74.8569,74.8175,74.8175,7400.0
2014-05-07 14:50:00,94.77,94.78,94.7,94.7,12200.0,74.8175,74.8254,74.7622,74.7622,12200.0
2014-05-07 14:55:00,94.72,94.75,94.7,94.75,6600.0,74.778,74.8017,74.7622,74.8017,6600.0
2014-05-07 15:00:00,94.75,94.77,94.71,94.71,12800.0,74.8017,74.8175,74.7701,74.7701,12800.0
2014-05-07 15:05:00,94.71,94.8,94.7,94.79,9900.0,74.7701,74.8411,74.7622,74.8332,9900.0
2014-05-07 15:10:00,94.8,94.8,94.72,94.74,13000.0,74.8411,74.8411,74.778,74.7938,13000.0
2014-05-07 15:15:00,94.74,94.8,94.73,94.78,13900.0,74.7938,74.8411,74.7859,74.8254,13900.0
2014-05-07 15:20:00,94.76,94.82,94.72,94.81,12300.0,74.8096,74.8569,74.778,74.849,12300.0
2014-05-07 15:25:00,94.81,94.87,94.81,94.82,10600.0,74.849,74.8964,74.849,74.8569,10600.0
2014-05-07 15:30:00,94.82,94.86,94.81,94.85,13100.0,74.8569,74.8885,74.849,74.8806,13100.0
2014-05-07 15:35:00,94.85,94.89,94.83,94.89,20400.0,74.8806,74.9122,74.8648,74.9122,20400.0
2014-05-07 15:40:00,94.9,95.08,94.9,95.07,20000.0,74.9201,75.0622,74.9201,75.0543,20000.0
2014-05-07 15:45:00,95.06,95.07,94.96,94.97,25400.0,75.0464,75.0543,74.9675,74.9754,25400.0
2014-05-07 15:50:00,94.97,95.05,94.91,94.91,35700.0,74.9754,75.0385,74.928,74.928,35700.0
2014-05-07 15:55:00,94.91,94.99,94.91,94.97,53800.0,74.928,74.9911,74.928,74.9754,53800.0
2014-05-08 09:30:00,94.93,95.24,94.93,95.1,17900.0,74.9438,75.1885,74.9438,75.078,17900.0
2014-05-08 09:35:00,95.11,95.34,95.0,95.34,11600.0,75.0859,75.2675,74.999,75.2675,11600.0
2014-05-08 09:40:00,95.33,95.46,95.28,95.42,5200.0,75.2596,75.3622,75.2201,75.3306,5200.0
2014-05-08 09:45:00,95.42,95.47,95.38,95.43,5800.0,75.3306,75.3701,75.299,75.3385,5800.0
2014-05-08 09:50:00,95.46,95.62,95.43,95.46,8700.0,75.3622,75.4885,75.3385,75.3622,8700.0
2014-05-08 09:55:00,95.44,95.58,95.44,95.56,3100.0,75.3464,75.4569,75.3464,75.4411,3100.0
2014-05-08 10:00:00,95.56,95.66,95.55,95.64,5500.0,75.4411,75.5201,75.4332,75.5043,5500.0
2014-05-08 10:05:00,95.63,95.71,95.63,95.68,5800.0,75.4964,75.5596,75.4964,75.5359,5800.0
2014-05-08 10:10:00,95.65,95.73,95.58,95.64,38800.0,75.5122,75.5753,75.4569,75.5043,38800.0
2014-05-08 10:15:00,95.64,95.64,95.52,95.55,4300.0,75.5043,75.5043,75.4096,75.4332,4300.0
2014-05-08 10:20:00,95.54,95.6,95.51,95.57,2500.0,75.4253,75.4727,75.4017,75.449,2500.0
2014-05-08 10:25:00,95.57,95.57,95.51,95.51,3600.0,75.449,75.449,75.4017,75.4017,3600.0
2014-05-08 10:30:00,95.53,95.56,95.5,95.51,2900.0,75.4175,75.4411,75.3938,75.4017,2900.0
2014-05-08 10:35:00,95.51,95.56,95.5,95.55,6900.0,75.4017,75.4411,75.3938,75.4332,6900.0
2014-05-08 10:40:00,95.53,95.64,95.51,95.54,4600.0,75.4175,75.5043,75.4017,75.4253,4600.0
2014-05-08 10:45:00,95.56,95.57,95.4,95.48,19800.0,75.4411,75.449,75.3148,75.378,19800.0
2014-05-08 10:50:00,95.48,95.55,95.44,95.5,15600.0,75.378,75.4332,75.3464,75.3938,15600.0
2014-05-08 10:55:00,95.48,95.49,95.43,95.44,4800.0,75.378,75.3859,75.3385,75.3464,4800.0
2014-05-08 11:00:00,95.4,95.53,95.4,95.49,20700.0,75.3148,75.4175,75.3148,75.3859,20700.0
2014-05-08 11:05:00,95.51,95.6,95.51,95.6,2700.0,75.4017,75.4727,75.4017,75.4727,2700.0
2014-05-08 11:10:00,95.62,95.66,95.58,95.64,5400.0,75.4885,75.5201,75.4569,75.5043,5400.0
2014-05-08 11:15:00,95.66,95.68,95.62,95.65,3400.0,75.5201,75.5359,75.4885,75.5122,3400.0
2014-05-08 11:20:00,95.64,95.67,95.57,95.57,4300.0,75.5043,75.528,75.449,75.449,4300.0
2014-05-08 11:25:00,95.6,95.73,95.59,95.65,4100.0,75.4727,75.5753,75.4648,75.5122,4100.0
2014-05-08 11:30:00,95.66,95.75,95.66,95.75,5600.0,75.5201,75.5911,75.5201,75.5911,5600.0
2014-05-08 11:35:00,95.8,95.8,95.7,95.73,4200.0,75.6306,75.6306,75.5517,75.5753,4200.0
2014-05-08 11:40:00,95.71,95.75,95.67,95.73,9600.0,75.5596,75.5911,75.528,75.5753,9600.0
2014-05-08 11:45:00,95.69,95.71,95.67,95.68,3200.0,75.5438,75.5596,75.528,75.5359,3200.0
2014-05-08 11:50:00,95.69,95.8,95.69,95.8,2300.0,75.5438,75.6306,75.5438,75.6306,2300.0
2014-05-08 11:55:00,95.8,95.8,95.75,95.77,9400.0,75.6306,75.6306,75.5911,75.6069,9400.0
2014-05-08 12:00:00,95.77,95.81,95.75,95.78,4600.0,75.6069,75.6385,75.5911,75.6148,4600.0
2014-05-08 12:05:00,95.8,95.82,95.75,95.78,3400.0,75.6306,75.6464,75.5911,75.6148,3400.0
2014-05-08 12:10:00,95.81,95.81,95.77,95.79,4400.0,75.6385,75.6385,75.6069,75.6227,4400.0
2014-05-08 12:15:00,95.77,95.85,95.77,95.79,7300.0,75.6069,75.6701,75.6069,75.6227,7300.0
2014-05-08 12:20:00,95.78,95.88,95.77,95.88,6800.0,75.6148,75.6938,75.6069,75.6938,6800.0
2014-05-08 12:25:00,95.86,95.93,95.85,95.92,6200.0,75.678,75.7332,75.6701,75.7253,6200.0
2014-05-08 12:30:00,95.89,95.97,95.88,95.93,19400.0,75.7017,75.7648,75.6938,75.7332,19400.0
2014-05-08 12:35:00,95.94,95.99,95.93,95.99,7000.0,75.7411,75.7806,75.7332,75.7806,7000.0
2014-05-08 12:40:00,95.97,95.98,95.85,95.87,6300.0,75.7648,75.7727,75.6701,75.6859,6300.0
2014-05-08 12:45:00,95.84,95.89,95.83,95.83,2600.0,75.6622,75.7017,75.6543,75.6543,2600.0
2014-05-08 12:50:00,95.84,95.84,95.76,95.76,8400.0,75.6622,75.6622,75.599,75.599,8400.0
2014-05-08 12:55:00,95.75,95.83,95.73,95.82,5600.0,75.5911,75.6543,75.5753,75.6464,5600.0
2014-05-08 13:00:00,95.82,95.91,95.8,95.91,7400.0,75.6464,75.7174,75.6306,75.7174,7400.0
2014-05-08 13:05:00,95.91,96.0,95.87,95.98,19400.0,75.7174,75.7885,75.6859,75.7727,19400.0
2014-05-08 13:10:00,95.98,95.99,95.91,95.95,9100.0,75.7727,75.7806,75.7174,75.749,9100.0
2014-05-08 13:15:00,95.95,96.0,95.9,95.94,7200.0,75.749,75.7885,75.7096,75.7411,7200.0
2014-05-08 13:20:00,95.94,95.95,95.8,95.88,11400.0,75.7411,75.749,75.6306,75.6938,11400.0
2014-05-08 13:25:00,95.86,95.94,95.86,95.89,6800.0,75.678,75.7411,75.678,75.7017,6800.0
2014-05-08 13:30:00,95.88,95.88,95.8,95.84,3000.0,75.6938,75.6938,75.6306,75.6622,3000.0
2014-05-08 13:35:00,95.85,95.94,95.85,95.88,6600.0,75.6701,75.7411,75.6701,75.6938,6600.0
2014-05-08 13:40:00,95.87,95.87,95.78,95.83,6000.0,75.6859,75.6859,75.6148,75.6543,6000.0
2014-05-08 13:45:00,95.86,95.89,95.84,95.84,4200.0,75.678,75.7017,75.6622,75.6622,4200.0
2014-05-08 13:50:00,95.83,95.88,95.77,95.81,8800.0,75.6543,75.6938,75.6069,75.6385,8800.0
2014-05-08 13:55:00,95.8,95.88,95.77,95.88,4100.0,75.6306,75.6938,75.6069,75.6938,4100.0
2014-05-08 14:00:00,95.9,95.93,95.72,95.72,5700.0,75.7096,75.7332,75.5674,75.5674,5700.0
2014-05-08 14:05:00,95.71,95.77,95.69,95.74,22600.0,75.5596,75.6069,75.5438,75.5832,22600.0
2014-05-08 14:10:00,95.74,95.77,95.58,95.66,71000.0,75.5832,75.6069,75.4569,75.5201,71000.0
2014-05-08 14:15:00,95.64,95.66,95.47,95.52,28000.0,75.5043,75.5201,75.3701,75.4096,28000.0
2014-05-08 14:20:00,95.52,95.65,95.49,95.63,60600.0,75.4096,75.5122,75.3859,75.4964,60600.0
2014-05-08 14:25:00,95.63,95.7,95.55,95.7,33800.0,75.4964,75.5517,75.4332,75.5517,33800.0
2014-05-08 14:30:00,95.7,95.73,95.65,95.73,4700.0,75.5517,75.5753,75.5122,75.5753,4700.0
2014-05-08 14:35:00,95.73,95.78,95.65,95.65,4800.0,75.5753,75.6148,75.5122,75.5122,4800.0
2014-05-08 14:40:00,95.63,95.71,95.61,95.64,9200.0,75.4964,75.5596,75.4806,75.5043,9200.0
2014-05-08 14:45:00,95.61,95.62,95.39,95.45,9600.0,75.4806,75.4885,75.3069,75.3543,9600.0
2014-05-08 14:50:00,95.45,95.45,95.37,95.37,12600.0,75.3543,75.3543,75.2911,75.2911,12600.0
2014-05-08 14:55:00,95.36,95.45,95.33,95.35,8100.0,75.2832,75.3543,75.2596,75.2753,8100.0
2014-05-08 15:00:00,95.36,95.43,95.26,95.36,11400.0,75.2832,75.3385,75.2043,75.2832,11400.0
2014-05-08 15:05:00,95.35,95.42,95.27,95.28,12900.0,75.2753,75.3306,75.2122,75.2201,12900.0
2014-05-08 15:10:00,95.27,95.39,95.24,95.39,7300.0,75.2122,75.3069,75.1885,75.3069,7300.0
2014-05-08 15:15:00,95.39,95.43,95.37,95.42,29800.0,75.3069,75.3385,75.2911,75.3306,29800.0
2014-05-08 15:20:00,95.41,95.43,95.39,95.42,29600.0,75.3227,75.3385,75.3069,75.3306,29600.0
2014-05-08 15:25:00,95.43,95.43,95.4,95.43,19500.0,75.3385,75.3385,75.3148,75.3385,19500.0
2014-05-08 15:30:00,95.42,95.43,95.38,95.4,19800.0,75.3306,75.3385,75.299,75.3148,19800.0
2014-05-08 15:35:00,95.4,95.47,95.36,95.4,19200.0,75.3148,75.3701,75.2832,75.3148,19200.0
2014-05-08 15:40:00,95.38,95.48,95.33,95.34,14200.0,75.299,75.378,75.2596,75.2675,14200.0
2014-05-08 15:45:00,95.35,95.46,95.35,95.44,17300.0,75.2753,75.3622,75.2753,75.3464,17300.0
2014-05-08 15:50:00,95.44,95.61,95.4,95.58,28700.0,75.3464,75.4806,75.3148,75.4569,28700.0
2014-05-08 15:55:00,95.59,95.59,95.47,95.5,71100.0,75.4648,75.4648,75.3701,75.3938,71100.0
2014-05-09 09:30:00,95.61,95.7,95.51,95.65,22300.0,75.4806,75.5517,75.4017,75.5122,22300.0
2014-05-09 09:35:00,95.65,95.7,95.43,95.5,37800.0,75.5122,75.5517,75.3385,75.3938,37800.0
2014-05-09 09:40:00,95.46,95.46,95.09,95.12,12900.0,75.3622,75.3622,75.0701,75.0938,12900.0
2014-05-09 09:45:00,95.09,95.23,95.04,95.19,29000.0,75.0701,75.1806,75.0306,75.149,29000.0
2014-05-09 09:50:00,95.19,95.43,95.19,95.3,36600.0,75.149,75.3385,75.149,75.2359,36600.0
2014-05-09 09:55:00,95.32,95.35,95.1,95.17,14000.0,75.2517,75.2753,75.078,75.1332,14000.0
2014-05-09 10:00:00,95.1,95.2,95.01,95.05,14100.0,75.078,75.1569,75.0069,75.0385,14100.0
2014-05-09 10:05:00,95.06,95.23,95.04,95.23,5600.0,75.0464,75.1806,75.0306,75.1806,5600.0
2014-05-09 10:10:00,95.23,95.38,95.23,95.3,4100.0,75.1806,75.299,75.1806,75.2359,4100.0
2014-05-09 10:15:00,95.29,95.35,95.23,95.24,19900.0,75.228,75.2753,75.1806,75.1885,19900.0
2014-05-09 10:20:00,95.25,95.29,95.21,95.26,19100.0,75.1964,75.228,75.1648,75.2043,19100.0
2014-05-09 10:25:00,95.23,95.28,95.22,95.25,4300.0,75.1806,75.2201,75.1727,75.1964,4300.0
2014-05-09 10:30:00,95.24,95.25,95.1,95.14,8700.0,75.1885,75.1964,75.078,75.1096,8700.0
2014-05-09 10:35:00,95.17,95.29,95.17,95.24,10000.0,75.1332,75.228,75.1332,75.1885,10000.0
2014-05-09 10:40:00,95.25,95.26,95.19,95.22,9200.0,75.1964,75.2043,75.149,75.1727,9200.0
2014-05-09 10:45:00,95.22,95.26,95.15,95.26,9600.0,75.1727,75.2043,75.1175,75.2043,9600.0
2014-05-09 10:50:00,95.28,95.31,95.26,95.3,5500.0,75.2201,75.2438,75.2043,75.2359,5500.0
2014-05-09 10:55:00,95.3,95.33,95.28,95.32,7300.0,75.2359,75.2596,75.2201,75.2517,7300.0
2014-05-09 11:00:00,95.33,95.36,95.23,95.23,9700.0,75.2596,75.2832,75.1806,75.1806,9700.0
2014-05-09 11:05:00,95.25,95.25,95.1,95.11,6000.0,75.1964,75.1964,75.078,75.0859,6000.0
2014-05-09 11:10:00,95.11,95.18,95.07,95.07,6100.0,75.0859,75.1411,75.0543,75.0543,6100.0
2014-05-09 11:15:00,95.06,95.14,95.05,95.1,2000.0,75.0464,75.1096,75.0385,75.078,2000.0
2014-05-09 11:20:00,95.13,95.19,95.11,95.17,3800.0,75.1017,75.149,75.0859,75.1332,3800.0
2014-05-09 11:25:00,95.2,95.24,95.17,95.22,9500.0,75.1569,75.1885,75.1332,75.1727,9500.0
2014-05-09 11:30:00,95.22,95.27,95.19,95.23,6800.0,75.1727,75.2122,75.149,75.1806,6800.0
2014-05-09 11:35:00,95.25,95.3,95.25,95.25,6600.0,75.1964,75.2359,75.1964,75.1964,6600.0
2014-05-09 11:40:00,95.26,95.31,95.2,95.2,5100.0,75.2043,75.2438,75.1569,75.1569,5100.0
2014-05-09 11:45:00,95.21,95.28,95.21,95.27,6000.0,75.1648,75.2201,75.1648,75.2122,6000.0
2014-05-09 11:50:00,95.28,95.28,95.22,95.25,6300.0,75.2201,75.2201,75.1727,75.1964,6300.0
2014-05-09 11:55:00,95.25,95.28,95.21,95.25,6700.0,75.1964,75.2201,75.1648,75.1964,6700.0
2014-05-09 12:00:00,95.24,95.28,95.24,95.25,11200.0,75.1885,75.2201,75.1885,75.1964,11200.0
2014-05-09 12:05:00,95.24,95.25,95.19,95.22,5800.0,75.1885,75.1964,75.149,75.1727,5800.0
2014-05-09 12:10:00,95.21,95.22,95.18,95.22,6100.0,75.1648,75.1727,75.1411,75.1727,6100.0
2014-05-09 12:15:00,95.22,95.3,95.2,95.28,18700.0,75.1727,75.2359,75.1569,75.2201,18700.0
2014-05-09 12:20:00,95.3,95.32,95.24,95.29,5800.0,75.2359,75.2517,75.1885,75.228,5800.0
2014-05-09 12:25:00,95.28,95.39,95.28,95.37,3400.0,75.2201,75.3069,75.2201,75.2911,3400.0
2014-05-09 12:30:00,95.35,95.35,95.32,95.34,3900.0,75.2753,75.2753,75.2517,75.2675,3900.0
2014-05-09 12:35:00,95.34,95.55,95.34,95.55,8700.0,75.2675,75.4332,75.2675,75.4332,8700.0
2014-05-09 12:40:00,95.59,95.59,95.54,95.54,6300.0,75.4648,75.4648,75.4253,75.4253,6300.0
2014-05-09 12:45:00,95.58,95.65,95.55,95.64,7500.0,75.4569,75.5122,75.4332,75.5043,7500.0
2014-05-09 12:50:00,95.66,95.71,95.65,95.68,3900.0,75.5201,75.5596,75.5122,75.5359,3900.0
2014-05-09 12:55:00,95.68,95.74,95.68,95.69,3200.0,75.5359,75.5832,75.5359,75.5438,3200.0
2014-05-09 13:00:00,95.68,95.69,95.65,95.65,5800.0,75.5359,75.5438,75.5122,75.5122,5800.0
2014-05-09 13:05:00,95.63,95.63,95.56,95.56,5600.0,75.4964,75.4964,75.4411,75.4411,5600.0
2014-05-09 13:10:00,95.54,95.56,95.52,95.53,3300.0,75.4253,75.4411,75.4096,75.4175,3300.0
2014-05-09 13:15:00,95.51,95.53,95.48,95.51,3500.0,75.4017,75.4175,75.378,75.4017,3500.0
2014-05-09 13:20:00,95.51,95.54,95.45,95.49,3400.0,75.4017,75.4253,75.3543,75.3859,3400.0
2014-05-09 13:25:00,95.48,95.48,95.45,95.45,2100.0,75.378,75.378,75.3543,75.3543,2100.0
2014-05-09 13:30:00,95.46,95.5,95.38,95.4,10300.0,75.3622,75.3938,75.299,75.3148,10300.0
2014-05-09 13:35:00,95.38,95.44,95.38,95.43,7000.0,75.299,75.3464,75.299,75.3385,7000.0
2014-05-09 13:40:00,95.45,95.45,95.36,95.36,5300.0,75.3543,75.3543,75.2832,75.2832,5300.0
2014-05-09 13:45:00,95.33,95.4,95.33,95.39,7300.0,75.2596,75.3148,75.2596,75.3069,7300.0
2014-05-09 13:50:00,95.4,95.41,95.39,95.4,6100.0,75.3148,75.3227,75.3069,75.3148,6100.0
2014-05-09 13:55:00,95.41,95.42,95.35,95.35,6400.0,75.3227,75.3306,75.2753,75.2753,6400.0
2014-05-09 14:00:00,95.34,95.37,95.31,95.34,11100.0,75.2675,75.2911,75.2438,75.2675,11100.0
2014-05-09 14:05:00,95.34,95.36,95.32,95.35,1600.0,75.2675,75.2832,75.2517,75.2753,1600.0
2014-05-09 14:10:00,95.34,95.38,95.31,95.32,9700.0,75.2675,75.299,75.2438,75.2517,9700.0
2014-05-09 14:15:00,95.31,95.32,95.23,95.25,4000.0,75.2438,75.2517,75.1806,75.1964,4000.0
2014-05-09 14:20:00,95.28,95.3,95.25,95.27,5600.0,75.2201,75.2359,75.1964,75.2122,5600.0
2014-05-09 14:25:00,95.26,95.28,95.22,95.22,7600.0,75.2043,75.2201,75.1727,75.1727,7600.0
2014-05-09 14:30:00,95.21,95.29,95.2,95.28,8800.0,75.1648,75.228,75.1569,75.2201,8800.0
2014-05-09 14:35:00,95.28,95.33,95.28,95.33,4300.0,75.2201,75.2596,75.2201,75.2596,4300.0
2014-05-09 14:40:00,95.32,95.32,95.26,95.26,5600.0,75.2517,75.2517,75.2043,75.2043,5600.0
2014-05-09 14:45:00,95.25,95.28,95.24,95.27,5500.0,75.1964,75.2201,75.1885,75.2122,5500.0
2014-05-09 14:50:00,95.28,95.32,95.28,95.31,4000.0,75.2201,75.2517,75.2201,75.2438,4000.0
2014-05-09 14:55:00,95.31,95.38,95.3,95.36,22400.0,75.2438,75.299,75.2359,75.2832,22400.0
2014-05-09 15:00:00,95.36,95.37,95.33,95.36,12300.0,75.2832,75.2911,75.2596,75.2832,12300.0
2014-05-09 15:05:00,95.36,95.37,95.32,95.33,11400.0,75.2832,75.2911,75.2517,75.2596,11400.0
2014-05-09 15:10:00,95.34,95.37,95.29,95.3,12400.0,75.2675,75.2911,75.228,75.2359,12400.0
2014-05-09 15:15:00,95.29,95.3,95.26,95.3,13700.0,75.228,75.2359,75.2043,75.2359,13700.0
2014-05-09 15:20:00,95.3,95.31,95.24,95.27,15100.0,75.2359,75.2438,75.1885,75.2122,15100.0
2014-05-09 15:25:00,95.26,95.26,95.23,95.24,16000.0,75.2043,75.2043,75.1806,75.1885,16000.0
2014-05-09 15:30:00,95.26,95.26,95.22,95.25,16400.0,75.2043,75.2043,75.1727,75.1964,16400.0
2014-05-09 15:35:00,95.25,95.33,95.25,95.31,17200.0,75.1964,75.2596,75.1964,75.2438,17200.0
2014-05-09 15:40:00,95.32,95.36,95.29,95.29,21700.0,75.2517,75.2832,75.228,75.228,21700.0
2014-05-09 15:45:00,95.3,95.32,95.27,95.28,45100.0,75.2359,75.2517,75.2122,75.2201,45100.0
2014-05-09 15:50:00,95.28,95.31,95.27,95.3,37700.0,75.2201,75.2438,75.2122,75.2359,37700.0
2014-05-09 15:55:00,95.3,95.35,95.27,95.32,60800.0,75.2359,75.2753,75.2122,75.2517,60800.0
2014-05-12 09:30:00,95.96,96.05,95.78,95.88,23800.0,75.7569,75.828,75.6148,75.6938,23800.0
2014-05-12 09:35:00,95.88,96.17,95.81,95.87,14900.0,75.6938,75.9227,75.6385,75.6859,14900.0
2014-05-12 09:40:00,95.86,96.2,95.83,96.18,22200.0,75.678,75.9464,75.6543,75.9306,22200.0
2014-05-12 09:45:00,96.17,96.25,96.17,96.25,30800.0,75.9227,75.9859,75.9227,75.9859,30800.0
2014-05-12 09:50:00,96.22,96.44,96.15,96.44,11700.0,75.9622,76.1359,75.9069,76.1359,11700.0
2014-05-12 09:55:00,96.47,96.49,96.34,96.49,6100.0,76.1595,76.1753,76.0569,76.1753,6100.0
2014-05-12 10:00:00,96.5,96.5,96.32,96.46,8900.0,76.1832,76.1832,76.0411,76.1517,8900.0
2014-05-12 10:05:00,96.46,96.5,96.44,96.44,11300.0,76.1517,76.1832,76.1359,76.1359,11300.0
2014-05-12 10:10:00,96.45,96.5,96.37,96.5,8800.0,76.1438,76.1832,76.0806,76.1832,8800.0
2014-05-12 10:15:00,96.48,96.51,96.44,96.5,22500.0,76.1674,76.1911,76.1359,76.1832,22500.0
2014-05-12 10:20:00,96.5,96.64,96.49,96.59,19800.0,76.1832,76.2938,76.1753,76.2543,19800.0
2014-05-12 10:25:00,96.59,96.62,96.58,96.6,8400.0,76.2543,76.278,76.2464,76.2622,8400.0
2014-05-12 10:30:00,96.58,96.61,96.56,96.61,12100.0,76.2464,76.2701,76.2306,76.2701,12100.0
2014-05-12 10:35:00,96.61,96.63,96.58,96.59,7700.0,76.2701,76.2859,76.2464,76.2543,7700.0
2014-05-12 10:40:00,96.58,96.6,96.56,96.59,8700.0,76.2464,76.2622,76.2306,76.2543,8700.0
2014-05-12 10:45:00,96.6,96.6,96.51,96.56,11400.0,76.2622,76.2622,76.1911,76.2306,11400.0
2014-05-12 10:50:00,96.56,96.58,96.53,96.55,5300.0,76.2306,76.2464,76.2069,76.2227,5300.0
2014-05-12 10:55:00,96.54,96.59,96.54,96.59,3600.0,76.2148,76.2543,76.2148,76.2543,3600.0
2014-05-12 11:00:00,96.59,96.61,96.54,96.6,11300.0,76.2543,76.2701,76.2148,76.2622,11300.0
2014-05-12 11:05:00,96.61,96.68,96.6,96.68,8400.0,76.2701,76.3253,76.2622,76.3253,8400.0
2014-05-12 11:10:00,96.69,96.72,96.64,96.68,7800.0,76.3332,76.3569,76.2938,76.3253,7800.0
2014-05-12 11:15:00,96.71,96.75,96.71,96.73,2700.0,76.349,76.3806,76.349,76.3648,2700.0
2014-05-12 11:20:00,96.74,96.79,96.71,96.73,7900.0,76.3727,76.4122,76.349,76.3648,7900.0
2014-05-12 11:25:00,96.74,96.79,96.73,96.76,3400.0,76.3727,76.4122,76.3648,76.3885,3400.0
2014-05-12 11:30:00,96.76,96.85,96.75,96.85,7600.0,76.3885,76.4595,76.3806,76.4595,7600.0
2014-05-12 11:35:00,96.84,96.85,96.74,96.75,4700.0,76.4516,76.4595,76.3727,76.3806,4700.0
2014-05-12 11:40:00,96.75,96.81,96.75,96.77,5900.0,76.3806,76.428,76.3806,76.3964,5900.0
2014-05-12 11:45:00,96.79,96.81,96.71,96.75,4600.0,76.4122,76.428,76.349,76.3806,4600.0
2014-05-12 11:50:00,96.75,96.76,96.71,96.75,10200.0,76.3806,76.3885,76.349,76.3806,10200.0
2014-05-12 11:55:00,96.75,96.75,96.71,96.74,4000.0,76.3806,76.3806,76.349,76.3727,4000.0
2014-05-12 12:00:00,96.74,96.74,96.67,96.69,6900.0,76.3727,76.3727,76.3174,76.3332,6900.0
2014-05-12 12:05:00,96.69,96.77,96.69,96.76,7100.0,76.3332,76.3964,76.3332,76.3885,7100.0
2014-05-12 12:10:00,96.75,96.76,96.71,96.76,4400.0,76.3806,76.3885,76.349,76.3885,4400.0
2014-05-12 12:15:00,96.75,96.76,96.72,96.73,6600.0,76.3806,76.3885,76.3569,76.3648,6600.0
2014-05-12 12:20:00,96.75,96.79,96.7,96.74,4000.0,76.3806,76.4122,76.3411,76.3727,4000.0
2014-05-12 12:25:00,96.75,96.76,96.66,96.68,3900.0,76.3806,76.3885,76.3095,76.3253,3900.0
2014-05-12 12:30:00,96.65,96.72,96.65,96.7,5900.0,76.3016,76.3569,76.3016,76.3411,5900.0
2014-05-12 12:35:00,96.7,96.74,96.69,96.72,4700.0,76.3411,76.3727,76.3332,76.3569,4700.0
2014-05-12 12:40:00,96.73,96.75,96.69,96.7,6000.0,76.3648,76.3806,76.3332,76.3411,6000.0
2014-05-12 12:45:00,96.7,96.72,96.69,96.7,4700.0,76.3411,76.3569,76.3332,76.3411,4700.0
2014-05-12 12:50:00,96.69,96.71,96.67,96.69,3400.0,76.3332,76.349,76.3174,76.3332,3400.0
2014-05-12 12:55:00,96.71,96.71,96.66,96.69,4700.0,76.349,76.349,76.3095,76.3332,4700.0
2014-05-12 13:00:00,96.69,96.7,96.65,96.65,2100.0,76.3332,76.3411,76.3016,76.3016,2100.0
2014-05-12 13:05:00,96.66,96.7,96.63,96.68,12300.0,76.3095,76.3411,76.2859,76.3253,12300.0
2014-05-12 13:10:00,96.68,96.68,96.64,96.65,2500.0,76.3253,76.3253,76.2938,76.3016,2500.0
2014-05-12 13:15:00,96.66,96.7,96.63,96.67,3500.0,76.3095,76.3411,76.2859,76.3174,3500.0
2014-05-12 13:20:00,96.7,96.7,96.64,96.64,5300.0,76.3411,76.3411,76.2938,76.2938,5300.0
2014-05-12 13:25:00,96.66,96.67,96.64,96.65,3200.0,76.3095,76.3174,76.2938,76.3016,3200.0
2014-05-12 13:30:00,96.64,96.66,96.61,96.63,6700.0,76.2938,76.3095,76.2701,76.2859,6700.0
2014-05-12 13:35:00,96.64,96.66,96.63,96.64,4600.0,76.2938,76.3095,76.2859,76.2938,4600.0
2014-05-12 13:40:00,96.65,96.65,96.61,96.63,5300.0,76.3016,76.3016,76.2701,76.2859,5300.0
2014-05-12 13:45:00,96.64,96.69,96.63,96.69,5500.0,76.2938,76.3332,76.2859,76.3332,5500.0
2014-05-12 13:50:00,96.68,96.73,96.68,96.68,11300.0,76.3253,76.3648,76.3253,76.3253,11300.0
2014-05-12 13:55:00,96.69,96.7,96.68,96.69,4100.0,76.3332,76.3411,76.3253,76.3332,4100.0
2014-05-12 14:00:00,96.69,96.7,96.68,96.7,6100.0,76.3332,76.3411,76.3253,76.3411,6100.0
2014-05-12 14:05:00,96.7,96.74,96.69,96.7,10100.0,76.3411,76.3727,76.3332,76.3411,10100.0
2014-05-12 14:10:00,96.7,96.73,96.68,96.73,4500.0,76.3411,76.3648,76.3253,76.3648,4500.0
2014-05-12 14:15:00,96.72,96.75,96.72,96.75,10100.0,76.3569,76.3806,76.3569,76.3806,10100.0
2014-05-12 14:20:00,96.73,96.75,96.71,96.72,8100.0,76.3648,76.3806,76.349,76.3569,8100.0
2014-05-12 14:25:00,96.72,96.72,96.68,96.7,8600.0,76.3569,76.3569,76.3253,76.3411,8600.0
2014-05-12 14:30:00,96.71,96.75,96.69,96.73,8700.0,76.349,76.3806,76.3332,76.3648,8700.0
2014-05-12 14:35:00,96.73,96.74,96.7,96.74,4100.0,76.3648,76.3727,76.3411,76.3727,4100.0
2014-05-12 14:40:00,96.74,96.75,96.72,96.73,15500.0,76.3727,76.3806,76.3569,76.3648,15500.0
2014-05-12 14:45:00,96.73,96.73,96.7,96.71,5700.0,76.3648,76.3648,76.3411,76.349,5700.0
2014-05-12 14:50:00,96.71,96.73,96.7,96.72,6100.0,76.349,76.3648,76.3411,76.3569,6100.0
2014-05-12 14:55:00,96.72,96.74,96.71,96.74,13700.0,76.3569,76.3727,76.349,76.3727,13700.0
2014-05-12 15:00:00,96.73,96.8,96.73,96.78,15500.0,76.3648,76.4201,76.3648,76.4043,15500.0
2014-05-12 15:05:00,96.79,96.79,96.73,96.75,9400.0,76.4122,76.4122,76.3648,76.3806,9400.0
2014-05-12 15:10:00,96.75,96.76,96.71,96.71,8300.0,76.3806,76.3885,76.349,76.349,8300.0
2014-05-12 15:15:00,96.71,96.75,96.67,96.68,10300.0,76.349,76.3806,76.3174,76.3253,10300.0
2014-05-12 15:20:00,96.67,96.68,96.6,96.64,15000.0,76.3174,76.3253,76.2622,76.2938,15000.0
2014-05-12 15:25:00,96.63,96.66,96.58,96.58,8600.0,76.2859,76.3095,76.2464,76.2464,8600.0
2014-05-12 15:30:00,96.57,96.66,96.56,96.59,25600.0,76.2385,76.3095,76.2306,76.2543,25600.0
2014-05-12 15:35:00,96.6,96.67,96.59,96.66,16800.0,76.2622,76.3174,76.2543,76.3095,16800.0
2014-05-12 15:40:00,96.66,96.74,96.66,96.74,12700.0,76.3095,76.3727,76.3095,76.3727,12700.0
2014-05-12 15:45:00,96.75,96.76,96.7,96.75,27000.0,76.3806,76.3885,76.3411,76.3806,27000.0
2014-05-12 15:50:00,96.77,96.82,96.73,96.82,24800.0,76.3964,76.4359,76.3648,76.4359,24800.0
2014-05-12 15:55:00,96.81,96.84,96.74,96.75,70300.0,76.428,76.4516,76.3727,76.3806,70300.0
2014-05-13 09:30:00,97.07,97.24,96.88,97.0,33900.0,76.6332,76.7674,76.4832,76.578,33900.0
2014-05-13 09:35:00,97.06,97.45,96.99,97.33,12500.0,76.6253,76.9332,76.5701,76.8385,12500.0
2014-05-13 09:40:00,97.35,97.63,97.21,97.47,22300.0,76.8543,77.0753,76.7437,76.949,22300.0
2014-05-13 09:45:00,97.52,97.76,97.48,97.75,19300.0,76.9885,77.178,76.9569,77.1701,19300.0
2014-05-13 09:50:00,97.77,97.8,97.65,97.68,9700.0,77.1858,77.2095,77.0911,77.1148,9700.0
2014-05-13 09:55:00,97.68,97.85,97.62,97.8,60000.0,77.1148,77.249,77.0674,77.2095,60000.0
2014-05-13 10:00:00,97.76,97.78,97.59,97.62,24600.0,77.178,77.1937,77.0437,77.0674,24600.0
2014-05-13 10:05:00,97.65,97.71,97.62,97.65,7500.0,77.0911,77.1385,77.0674,77.0911,7500.0
2014-05-13 10:10:00,97.65,97.69,97.6,97.6,22600.0,77.0911,77.1227,77.0516,77.0516,22600.0
2014-05-13 10:15:00,97.62,97.67,97.57,97.57,11700.0,77.0674,77.1069,77.028,77.028,11700.0
2014-05-13 10:20:00,97.58,97.63,97.54,97.58,4800.0,77.0359,77.0753,77.0043,77.0359,4800.0
2014-05-13 10:25:00,97.6,97.76,97.6,97.7,45800.0,77.0516,77.178,77.0516,77.1306,45800.0
2014-05-13 10:30:00,97.74,97.79,97.68,97.79,12800.0,77.1622,77.2016,77.1148,77.2016,12800.0
2014-05-13 10:35:00,97.74,97.94,97.69,97.9,69200.0,77.1622,77.3201,77.1227,77.2885,69200.0
2014-05-13 10:40:00,97.9,97.95,97.85,97.94,32900.0,77.2885,77.328,77.249,77.3201,32900.0
2014-05-13 10:45:00,97.91,97.92,97.82,97.91,27100.0,77.2964,77.3043,77.2253,77.2964,27100.0
2014-05-13 10:50:00,97.9,97.98,97.89,97.94,12700.0,77.2885,77.3516,77.2806,77.3201,12700.0
2014-05-13 10:55:00,97.91,97.91,97.8,97.86,23600.0,77.2964,77.2964,77.2095,77.2569,23600.0
2014-05-13 11:00:00,97.85,97.93,97.82,97.9,12600.0,77.249,77.3122,77.2253,77.2885,12600.0
2014-05-13 11:05:00,97.87,97.9,97.82,97.88,8900.0,77.2648,77.2885,77.2253,77.2727,8900.0
2014-05-13 11:10:00,97.85,97.93,97.84,97.88,19200.0,77.249,77.3122,77.2411,77.2727,19200.0
2014-05-13 11:15:00,97.88,97.9,97.72,97.72,22800.0,77.2727,77.2885,77.1464,77.1464,22800.0
2014-05-13 11:20:00,97.73,97.73,97.63,97.64,4700.0,77.1543,77.1543,77.0753,77.0832,4700.0
2014-05-13 11:25:00,97.63,97.75,97.61,97.66,21800.0,77.0753,77.1701,77.0595,77.099,21800.0
2014-05-13 11:30:00,97.67,97.73,97.66,97.73,4900.0,77.1069,77.1543,77.099,77.1543,4900.0
2014-05-13 11:35:00,97.73,97.75,97.72,97.73,7000.0,77.1543,77.1701,77.1464,77.1543,7000.0
2014-05-13 11:40:00,97.73,97.77,97.66,97.74,7100.0,77.1543,77.1858,77.099,77.1622,7100.0
2014-05-13 11:45:00,97.75,97.75,97.66,97.74,8000.0,77.1701,77.1701,77.099,77.1622,8000.0
2014-05-13 11:50:00,97.74,97.78,97.71,97.76,8200.0,77.1622,77.1937,77.1385,77.178,8200.0
2014-05-13 11:55:00,97.78,97.82,97.73,97.73,6700.0,77.1937,77.2253,77.1543,77.1543,6700.0
2014-05-13 12:00:00,97.71,97.72,97.64,97.72,5000.0,77.1385,77.1464,77.0832,77.1464,5000.0
2014-05-13 12:05:00,97.72,97.8,97.72,97.77,9000.0,77.1464,77.2095,77.1464,77.1858,9000.0
2014-05-13 12:10:00,97.77,97.8,97.74,97.75,6600.0,77.1858,77.2095,77.1622,77.1701,6600.0
2014-05-13 12:15:00,97.77,97.77,97.66,97.66,9200.0,77.1858,77.1858,77.099,77.099,9200.0
2014-05-13 12:20:00,97.67,97.7,97.64,97.64,6000.0,77.1069,77.1306,77.0832,77.0832,6000.0
2014-05-13 12:25:00,97.63,97.67,97.62,97.67,3800.0,77.0753,77.1069,77.0674,77.1069,3800.0
2014-05-13 12:30:00,97.67,97.67,97.6,97.65,6000.0,77.1069,77.1069,77.0516,77.0911,6000.0
2014-05-13 12:35:00,97.64,97.68,97.64,97.67,2800.0,77.0832,77.1148,77.0832,77.1069,2800.0
2014-05-13 12:40:00,97.67,97.67,97.62,97.64,5400.0,77.1069,77.1069,77.0674,77.0832,5400.0
2014-05-13 12:45:00,97.64,97.71,97.64,97.69,5500.0,77.0832,77.1385,77.0832,77.1227,5500.0
2014-05-13 12:50:00,97.69,97.72,97.64,97.66,12600.0,77.1227,77.1464,77.0832,77.099,12600.0
2014-05-13 12:55:00,97.65,97.69,97.65,97.69,5800.0,77.0911,77.1227,77.0911,77.1227,5800.0
2014-05-13 13:00:00,97.7,97.7,97.62,97.67,6200.0,77.1306,77.1306,77.0674,77.1069,6200.0
2014-05-13 13:05:00,97.68,97.68,97.53,97.59,11100.0,77.1148,77.1148,76.9964,77.0437,11100.0
2014-05-13 13:10:00,97.59,97.6,97.52,97.54,5800.0,77.0437,77.0516,76.9885,77.0043,5800.0
2014-05-13 13:15:00,97.54,97.65,97.54,97.65,6300.0,77.0043,77.0911,77.0043,77.0911,6300.0
2014-05-13 13:20:00,97.65,97.67,97.58,97.62,6700.0,77.0911,77.1069,77.0359,77.0674,6700.0
2014-05-13 13:25:00,97.62,97.63,97.56,97.56,3900.0,77.0674,77.0753,77.0201,77.0201,3900.0
2014-05-13 13:30:00,97.56,97.56,97.53,97.54,1600.0,77.0201,77.0201,76.9964,77.0043,1600.0
2014-05-13 13:35:00,97.55,97.59,97.52,97.52,7800.0,77.0122,77.0437,76.9885,76.9885,7800.0
2014-05-13 13:40:00,97.52,97.52,97.4,97.41,17200.0,76.9885,76.9885,76.8937,76.9016,17200.0
2014-05-13 13:45:00,97.43,97.46,97.37,97.46,5000.0,76.9174,76.9411,76.8701,76.9411,5000.0
2014-05-13 13:50:00,97.47,97.56,97.47,97.54,8500.0,76.949,77.0201,76.949,77.0043,8500.0
2014-05-13 13:55:00,97.56,97.62,97.55,97.62,5600.0,77.0201,77.0674,77.0122,77.0674,5600.0
2014-05-13 14:00:00,97.64,97.66,97.6,97.65,4700.0,77.0832,77.099,77.0516,77.0911,4700.0
2014-05-13 14:05:00,97.65,97.66,97.63,97.63,9400.0,77.0911,77.099,77.0753,77.0753,9400.0
2014-05-13 14:10:00,97.62,97.7,97.6,97.66,7200.0,77.0674,77.1306,77.0516,77.099,7200.0
2014-05-13 14:15:00,97.67,97.67,97.56,97.57,4600.0,77.1069,77.1069,77.0201,77.028,4600.0
2014-05-13 14:20:00,97.56,97.6,97.56,97.58,8300.0,77.0201,77.0516,77.0201,77.0359,8300.0
2014-05-13 14:25:00,97.59,97.59,97.55,97.56,6600.0,77.0437,77.0437,77.0122,77.0201,6600.0
2014-05-13 14:30:00,97.59,97.6,97.59,97.6,6500.0,77.0437,77.0516,77.0437,77.0516,6500.0
2014-05-13 14:35:00,97.6,97.6,97.55,97.56,11600.0,77.0516,77.0516,77.0122,77.0201,11600.0
2014-05-13 14:40:00,97.57,97.65,97.57,97.63,12800.0,77.028,77.0911,77.028,77.0753,12800.0
2014-05-13 14:45:00,97.63,97.63,97.59,97.61,8700.0,77.0753,77.0753,77.0437,77.0595,8700.0
2014-05-13 14:50:00,97.61,97.68,97.59,97.65,21100.0,77.0595,77.1148,77.0437,77.0911,21100.0
2014-05-13 14:55:00,97.66,97.72,97.66,97.71,10200.0,77.099,77.1464,77.099,77.1385,10200.0
2014-05-13 15:00:00,97.7,97.7,97.67,97.68,7400.0,77.1306,77.1306,77.1069,77.1148,7400.0
2014-05-13 15:05:00,97.69,97.7,97.66,97.68,8600.0,77.1227,77.1306,77.099,77.1148,8600.0
2014-05-13 15:10:00,97.68,97.69,97.64,97.66,12400.0,77.1148,77.1227,77.0832,77.099,12400.0
2014-05-13 15:15:00,97.66,97.66,97.58,97.58,9200.0,77.099,77.099,77.0359,77.0359,9200.0
2014-05-13 15:20:00,97.59,97.61,97.54,97.54,10900.0,77.0437,77.0595,77.0043,77.0043,10900.0
2014-05-13 15:25:00,97.54,97.58,97.5,97.58,13500.0,77.0043,77.0359,76.9727,77.0359,13500.0
2014-05-13 15:30:00,97.57,97.6,97.55,97.59,12700.0,77.028,77.0516,77.0122,77.0437,12700.0
2014-05-13 15:35:00,97.59,97.6,97.52,97.59,27400.0,77.0437,77.0516,76.9885,77.0437,27400.0
2014-05-13 15:40:00,97.59,97.59,97.5,97.5,12100.0,77.0437,77.0437,76.9727,76.9727,12100.0
2014-05-13 15:45:00,97.51,97.57,97.51,97.57,28700.0,76.9806,77.028,76.9806,77.028,28700.0
2014-05-13 15:50:00,97.56,97.59,97.56,97.57,32800.0,77.0201,77.0437,77.0201,77.028,32800.0
2014-05-13 15:55:00,97.58,97.61,97.53,97.59,70200.0,77.0359,77.0595,76.9964,77.0437,70200.0
2014-05-14 09:30:00,97.58,97.74,97.33,97.43,15900.0,77.0359,77.1622,76.8385,76.9174,15900.0
2014-05-14 09:35:00,97.37,97.5,97.15,97.15,15100.0,76.8701,76.9727,76.6964,76.6964,15100.0
2014-05-14 09:40:00,97.1,97.15,97.02,97.02,2400.0,76.6569,76.6964,76.5938,76.5938,2400.0
2014-05-14 09:45:00,97.05,97.05,96.81,96.87,5800.0,76.6174,76.6174,76.428,76.4753,5800.0
2014-05-14 09:50:00,96.94,96.94,96.84,96.85,2800.0,76.5306,76.5306,76.4516,76.4595,2800.0
2014-05-14 09:55:00,96.93,96.93,96.69,96.88,8000.0,76.5227,76.5227,76.3332,76.4832,8000.0
2014-05-14 10:00:00,96.9,96.98,96.85,96.9,12400.0,76.499,76.5622,76.4595,76.499,12400.0
2014-05-14 10:05:00,96.9,96.93,96.85,96.89,4200.0,76.499,76.5227,76.4595,76.4911,4200.0
2014-05-14 10:10:00,96.87,96.98,96.87,96.91,7500.0,76.4753,76.5622,76.4753,76.5069,7500.0
2014-05-14 10:15:00,96.91,96.92,96.86,96.9,7100.0,76.5069,76.5148,76.4674,76.499,7100.0
2014-05-14 10:20:00,96.9,96.92,96.85,96.89,21300.0,76.499,76.5148,76.4595,76.4911,21300.0
2014-05-14 10:25:00,96.89,96.95,96.86,96.93,6900.0,76.4911,76.5385,76.4674,76.5227,6900.0
2014-05-14 10:30:00,96.98,96.99,96.91,96.94,7900.0,76.5622,76.5701,76.5069,76.5306,7900.0
2014-05-14 10:35:00,96.93,96.96,96.88,96.88,2600.0,76.5227,76.5464,76.4832,76.4832,2600.0
2014-05-14 10:40:00,96.91,96.94,96.9,96.93,5500.0,76.5069,76.5306,76.499,76.5227,5500.0
2014-05-14 10:45:00,96.93,96.95,96.79,96.91,31600.0,76.5227,76.5385,76.4122,76.5069,31600.0
2014-05-14 10:50:00,96.92,96.97,96.86,96.88,7000.0,76.5148,76.5543,76.4674,76.4832,7000.0
2014-05-14 10:55:00,96.9,97.02,96.86,96.99,2600.0,76.499,76.5938,76.4674,76.5701,2600.0
2014-05-14 11:00:00,96.98,96.98,96.9,96.91,5200.0,76.5622,76.5622,76.499,76.5069,5200.0
2014-05-14 11:05:00,96.94,97.06,96.91,97.06,2900.0,76.5306,76.6253,76.5069,76.6253,2900.0
2014-05-14 11:10:00,97.04,97.15,97.04,97.12,7100.0,76.6095,76.6964,76.6095,76.6727,7100.0
2014-05-14 11:15:00,97.11,97.21,97.07,97.2,4900.0,76.6648,76.7437,76.6332,76.7359,4900.0
2014-05-14 11:20:00,97.19,97.25,97.19,97.23,6600.0,76.728,76.7753,76.728,76.7595,6600.0
2014-05-14 11:25:00,97.24,97.38,97.24,97.37,3800.0,76.7674,76.878,76.7674,76.8701,3800.0
2014-05-14 11:30:00,97.37,97.38,97.3,97.31,5900.0,76.8701,76.878,76.8148,76.8227,5900.0
2014-05-14 11:35:00,97.33,97.46,97.33,97.45,6700.0,76.8385,76.9411,76.8385,76.9332,6700.0
2014-05-14 11:40:00,97.46,97.49,97.43,97.43,12100.0,76.9411,76.9648,76.9174,76.9174,12100.0
2014-05-14 11:45:00,97.42,97.48,97.42,97.42,6200.0,76.9095,76.9569,76.9095,76.9095,6200.0
2014-05-14 11:50:00,97.46,97.49,97.4,97.4,4700.0,76.9411,76.9648,76.8937,76.8937,4700.0
2014-05-14 11:55:00,97.4,97.46,97.4,97.44,3700.0,76.8937,76.9411,76.8937,76.9253,3700.0
2014-05-14 12:00:00,97.46,97.54,97.44,97.54,6600.0,76.9411,77.0043,76.9253,77.0043,6600.0
2014-05-14 12:05:00,97.54,97.6,97.54,97.59,4800.0,77.0043,77.0516,77.0043,77.0437,4800.0
2014-05-14 12:10:00,97.6,97.67,97.6,97.66,5800.0,77.0516,77.1069,77.0516,77.099,5800.0
2014-05-14 12:15:00,97.67,97.69,97.64,97.66,8700.0,77.1069,77.1227,77.0832,77.099,8700.0
2014-05-14 12:20:00,97.66,97.66,97.64,97.65,5600.0,77.099,77.099,77.0832,77.0911,5600.0
2014-05-14 12:25:00,97.65,97.66,97.62,97.63,2000.0,77.0911,77.099,77.0674,77.0753,2000.0
2014-05-14 12:30:00,97.62,97.62,97.57,97.59,5500.0,77.0674,77.0674,77.028,77.0437,5500.0
2014-05-14 12:35:00,97.59,97.59,97.56,97.59,4100.0,77.0437,77.0437,77.0201,77.0437,4100.0
2014-05-14 12:40:00,97.59,97.61,97.56,97.59,3700.0,77.0437,77.0595,77.0201,77.0437,3700.0
2014-05-14 12:45:00,97.58,97.58,97.49,97.5,3000.0,77.0359,77.0359,76.9648,76.9727,3000.0
2014-05-14 12:50:00,97.46,97.47,97.42,97.46,5200.0,76.9411,76.949,76.9095,76.9411,5200.0
2014-05-14 12:55:00,97.44,97.46,97.43,97.45,2500.0,76.9253,76.9411,76.9174,76.9332,2500.0
2014-05-14 13:00:00,97.45,97.56,97.44,97.53,8500.0,76.9332,77.0201,76.9253,76.9964,8500.0
2014-05-14 13:05:00,97.55,97.59,97.53,97.58,3000.0,77.0122,77.0437,76.9964,77.0359,3000.0
2014-05-14 13:10:00,97.59,97.64,97.58,97.64,5800.0,77.0437,77.0832,77.0359,77.0832,5800.0
2014-05-14 13:15:00,97.65,97.65,97.6,97.6,6400.0,77.0911,77.0911,77.0516,77.0516,6400.0
2014-05-14 13:20:00,97.59,97.59,97.54,97.55,5000.0,77.0437,77.0437,77.0043,77.0122,5000.0
2014-05-14 13:25:00,97.52,97.54,97.51,97.53,3300.0,76.9885,77.0043,76.9806,76.9964,3300.0
2014-05-14 13:30:00,97.54,97.56,97.52,97.54,5400.0,77.0043,77.0201,76.9885,77.0043,5400.0
2014-05-14 13:35:00,97.55,97.55,97.49,97.53,8100.0,77.0122,77.0122,76.9648,76.9964,8100.0
2014-05-14 13:40:00,97.53,97.6,97.53,97.58,4500.0,76.9964,77.0516,76.9964,77.0359,4500.0
2014-05-14 13:45:00,97.59,97.6,97.56,97.57,3800.0,77.0437,77.0516,77.0201,77.028,3800.0
2014-05-14 13:50:00,97.58,97.58,97.5,97.5,3300.0,77.0359,77.0359,76.9727,76.9727,3300.0
2014-05-14 13:55:00,97.49,97.52,97.48,97.52,5900.0,76.9648,76.9885,76.9569,76.9885,5900.0
2014-05-14 14:00:00,97.49,97.52,97.47,97.52,1800.0,76.9648,76.9885,76.949,76.9885,1800.0
2014-05-14 14:05:00,97.53,97.58,97.52,97.54,6200.0,76.9964,77.0359,76.9885,77.0043,6200.0
2014-05-14 14:10:00,97.53,97.56,97.52,97.54,5000.0,76.9964,77.0201,76.9885,77.0043,5000.0
2014-05-14 14:15:00,97.52,97.54,97.49,97.51,3500.0,76.9885,77.0043,76.9648,76.9806,3500.0
2014-05-14 14:20:00,97.52,97.57,97.51,97.56,4900.0,76.9885,77.028,76.9806,77.0201,4900.0
2014-05-14 14:25:00,97.57,97.59,97.55,97.56,4500.0,77.028,77.0437,77.0122,77.0201,4500.0
2014-05-14 14:30:00,97.56,97.59,97.54,97.56,4700.0,77.0201,77.0437,77.0043,77.0201,4700.0
2014-05-14 14:35:00,97.57,97.59,97.54,97.56,6700.0,77.028,77.0437,77.0043,77.0201,6700.0
2014-05-14 14:40:00,97.54,97.55,97.48,97.48,9300.0,77.0043,77.0122,76.9569,76.9569,9300.0
2014-05-14 14:45:00,97.48,97.51,97.34,97.37,7700.0,76.9569,76.9806,76.8464,76.8701,7700.0
2014-05-14 14:50:00,97.4,97.4,97.29,97.29,13100.0,76.8937,76.8937,76.8069,76.8069,13100.0
2014-05-14 14:55:00,97.31,97.31,97.24,97.28,13400.0,76.8227,76.8227,76.7674,76.799,13400.0
2014-05-14 15:00:00,97.28,97.37,97.27,97.37,22800.0,76.799,76.8701,76.7911,76.8701,22800.0
2014-05-14 15:05:00,97.38,97.41,97.32,97.32,20500.0,76.878,76.9016,76.8306,76.8306,20500.0
2014-05-14 15:10:00,97.35,97.44,97.35,97.44,10500.0,76.8543,76.9253,76.8543,76.9253,10500.0
2014-05-14 15:15:00,97.44,97.47,97.3,97.34,32600.0,76.9253,76.949,76.8148,76.8464,32600.0
2014-05-14 15:20:00,97.36,97.46,97.36,97.44,11800.0,76.8622,76.9411,76.8622,76.9253,11800.0
2014-05-14 15:25:00,97.45,97.48,97.42,97.43,15700.0,76.9332,76.9569,76.9095,76.9174,15700.0
2014-05-14 15:30:00,97.43,97.45,97.26,97.26,26200.0,76.9174,76.9332,76.7832,76.7832,26200.0
2014-05-14 15:35:00,97.27,97.3,97.27,97.29,14000.0,76.7911,76.8148,76.7911,76.8069,14000.0
2014-05-14 15:40:00,97.29,97.4,97.29,97.4,17600.0,76.8069,76.8937,76.8069,76.8937,17600.0
2014-05-14 15:45:00,97.4,97.44,97.37,97.43,29600.0,76.8937,76.9253,76.8701,76.9174,29600.0
2014-05-14 15:50:00,97.44,97.48,97.42,97.44,33600.0,76.9253,76.9569,76.9095,76.9253,33600.0
2014-05-14 15:55:00,97.43,97.45,97.39,97.42,62400.0,76.9174,76.9332,76.8859,76.9095,62400.0
2014-05-15 09:30:00,97.12,97.12,96.69,96.69,26100.0,76.6727,76.6727,76.3332,76.3332,26100.0
2014-05-15 09:35:00,96.7,96.75,96.57,96.68,14300.0,76.3411,76.3806,76.2385,76.3253,14300.0
2014-05-15 09:40:00,96.7,96.7,96.42,96.66,8600.0,76.3411,76.3411,76.1201,76.3095,8600.0
2014-05-15 09:45:00,96.74,96.75,96.65,96.7,8400.0,76.3727,76.3806,76.3016,76.3411,8400.0
2014-05-15 09:50:00,96.7,96.7,96.4,96.52,12000.0,76.3411,76.3411,76.1043,76.199,12000.0
2014-05-15 09:55:00,96.47,96.66,96.32,96.63,9800.0,76.1595,76.3095,76.0411,76.2859,9800.0
2014-05-15 10:00:00,96.64,96.68,96.46,96.46,10700.0,76.2938,76.3253,76.1517,76.1517,10700.0
2014-05-15 10:05:00,96.46,96.62,96.01,96.01,67500.0,76.1517,76.278,75.7964,75.7964,67500.0
2014-05-15 10:10:00,96.05,96.13,96.0,96.05,28000.0,75.828,75.8911,75.7885,75.828,28000.0
2014-05-15 10:15:00,96.01,96.08,95.8,96.06,47700.0,75.7964,75.8517,75.6306,75.8359,47700.0
2014-05-15 10:20:00,96.05,96.11,95.92,96.11,12000.0,75.828,75.8753,75.7253,75.8753,12000.0
2014-05-15 10:25:00,96.08,96.13,95.97,96.09,17800.0,75.8517,75.8911,75.7648,75.8596,17800.0
2014-05-15 10:30:00,96.08,96.12,96.04,96.1,11600.0,75.8517,75.8832,75.8201,75.8674,11600.0
2014-05-15 10:35:00,96.1,96.17,95.97,95.99,15500.0,75.8674,75.9227,75.7648,75.7806,15500.0
2014-05-15 10:40:00,96.0,96.28,95.91,96.28,16600.0,75.7885,76.0095,75.7174,76.0095,16600.0
2014-05-15 10:45:00,96.3,96.3,96.16,96.16,9700.0,76.0253,76.0253,75.9148,75.9148,9700.0
2014-05-15 10:50:00,96.16,96.16,96.1,96.12,8000.0,75.9148,75.9148,75.8674,75.8832,8000.0
2014-05-15 10:55:00,96.13,96.14,95.9,95.98,6000.0,75.8911,75.899,75.7096,75.7727,6000.0
2014-05-15 11:00:00,95.98,96.04,95.9,95.9,5300.0,75.7727,75.8201,75.7096,75.7096,5300.0
2014-05-15 11:05:00,95.88,95.97,95.81,95.82,7300.0,75.6938,75.7648,75.6385,75.6464,7300.0
2014-05-15 11:10:00,95.83,95.85,95.7,95.72,11800.0,75.6543,75.6701,75.5517,75.5674,11800.0
2014-05-15 11:15:00,95.72,95.83,95.63,95.8,9600.0,75.5674,75.6543,75.4964,75.6306,9600.0
2014-05-15 11:20:00,95.81,95.88,95.77,95.8,9300.0,75.6385,75.6938,75.6069,75.6306,9300.0
2014-05-15 11:25:00,95.81,95.92,95.78,95.87,6400.0,75.6385,75.7253,75.6148,75.6859,6400.0
2014-05-15 11:30:00,95.8,96.02,95.8,96.01,5600.0,75.6306,75.8043,75.6306,75.7964,5600.0
2014-05-15 11:35:00,96.01,96.15,95.99,96.13,8100.0,75.7964,75.9069,75.7806,75.8911,8100.0
2014-05-15 11:40:00,96.11,96.12,95.85,95.85,7300.0,75.8753,75.8832,75.6701,75.6701,7300.0
2014-05-15 11:45:00,95.84,95.86,95.76,95.78,8100.0,75.6622,75.678,75.599,75.6148,8100.0
2014-05-15 11:50:00,95.76,95.82,95.69,95.69,5600.0,75.599,75.6464,75.5438,75.5438,5600.0
2014-05-15 11:55:00,95.68,95.76,95.57,95.71,9900.0,75.5359,75.599,75.449,75.5596,9900.0
2014-05-15 12:00:00,95.72,95.85,95.7,95.85,6400.0,75.5674,75.6701,75.5517,75.6701,6400.0
2014-05-15 12:05:00,95.89,96.04,95.89,96.0,11700.0,75.7017,75.8201,75.7017,75.7885,11700.0
2014-05-15 12:10:00,95.99,96.05,95.98,96.04,9100.0,75.7806,75.828,75.7727,75.8201,9100.0
2014-05-15 12:15:00,96.05,96.13,96.02,96.09,8400.0,75.828,75.8911,75.8043,75.8596,8400.0
2014-05-15 12:20:00,96.1,96.14,96.04,96.06,6400.0,75.8674,75.899,75.8201,75.8359,6400.0
2014-05-15 12:25:00,96.05,96.14,96.03,96.1,3500.0,75.828,75.899,75.8122,75.8674,3500.0
2014-05-15 12:30:00,96.09,96.17,96.05,96.17,4800.0,75.8596,75.9227,75.828,75.9227,4800.0
2014-05-15 12:35:00,96.19,96.19,96.13,96.18,5100.0,75.9385,75.9385,75.8911,75.9306,5100.0
2014-05-15 12:40:00,96.18,96.18,96.05,96.1,7300.0,75.9306,75.9306,75.828,75.8674,7300.0
2014-05-15 12:45:00,96.08,96.14,96.07,96.12,4700.0,75.8517,75.899,75.8438,75.8832,4700.0
2014-05-15 12:50:00,96.09,96.23,96.09,96.23,4800.0,75.8596,75.9701,75.8596,75.9701,4800.0
2014-05-15 12:55:00,96.2,96.25,96.17,96.21,2000.0,75.9464,75.9859,75.9227,75.9543,2000.0
2014-05-15 13:00:00,96.18,96.21,96.04,96.12,12100.0,75.9306,75.9543,75.8201,75.8832,12100.0
2014-05-15 13:05:00,96.15,96.16,96.02,96.04,5100.0,75.9069,75.9148,75.8043,75.8201,5100.0
2014-05-15 13:10:00,96.05,96.21,96.03,96.21,15800.0,75.828,75.9543,75.8122,75.9543,15800.0
2014-05-15 13:15:00,96.21,96.26,96.13,96.25,18700.0,75.9543,75.9938,75.8911,75.9859,18700.0
2014-05-15 13:20:00,96.23,96.28,96.22,96.22,4000.0,75.9701,76.0095,75.9622,75.9622,4000.0
2014-05-15 13:25:00,96.21,96.23,96.11,96.17,11300.0,75.9543,75.9701,75.8753,75.9227,11300.0
2014-05-15 13:30:00,96.17,96.18,96.07,96.18,6700.0,75.9227,75.9306,75.8438,75.9306,6700.0
2014-05-15 13:35:00,96.17,96.22,96.16,96.16,7700.0,75.9227,75.9622,75.9148,75.9148,7700.0
2014-05-15 13:40:00,96.12,96.19,96.07,96.17,4000.0,75.8832,75.9385,75.8438,75.9227,4000.0
2014-05-15 13:45:00,96.17,96.17,96.05,96.08,5100.0,75.9227,75.9227,75.828,75.8517,5100.0
2014-05-15 13:50:00,96.08,96.22,96.08,96.22,5300.0,75.8517,75.9622,75.8517,75.9622,5300.0
2014-05-15 13:55:00,96.25,96.3,96.21,96.26,6200.0,75.9859,76.0253,75.9543,75.9938,6200.0
2014-05-15 14:00:00,96.26,96.33,96.22,96.33,4900.0,75.9938,76.049,75.9622,76.049,4900.0
2014-05-15 14:05:00,96.33,96.37,96.32,96.36,3800.0,76.049,76.0806,76.0411,76.0727,3800.0
2014-05-15 14:10:00,96.38,96.43,96.27,96.31,6800.0,76.0885,76.128,76.0017,76.0332,6800.0
2014-05-15 14:15:00,96.31,96.31,96.11,96.12,7000.0,76.0332,76.0332,75.8753,75.8832,7000.0
2014-05-15 14:20:00,96.17,96.24,96.13,96.23,9900.0,75.9227,75.978,75.8911,75.9701,9900.0
2014-05-15 14:25:00,96.21,96.36,96.21,96.31,13400.0,75.9543,76.0727,75.9543,76.0332,13400.0
2014-05-15 14:30:00,96.32,96.38,96.3,96.35,4800.0,76.0411,76.0885,76.0253,76.0648,4800.0
2014-05-15 14:35:00,96.34,96.45,96.34,96.42,4800.0,76.0569,76.1438,76.0569,76.1201,4800.0
2014-05-15 14:40:00,96.42,96.43,96.32,96.38,8000.0,76.1201,76.128,76.0411,76.0885,8000.0
2014-05-15 14:45:00,96.35,96.39,96.28,96.38,9800.0,76.0648,76.0964,76.0095,76.0885,9800.0
2014-05-15 14:50:00,96.39,96.45,96.39,96.44,5600.0,76.0964,76.1438,76.0964,76.1359,5600.0
2014-05-15 14:55:00,96.44,96.44,96.29,96.38,6800.0,76.1359,76.1359,76.0174,76.0885,6800.0
2014-05-15 15:00:00,96.4,96.44,96.32,96.38,10900.0,76.1043,76.1359,76.0411,76.0885,10900.0
2014-05-15 15:05:00,96.39,96.45,96.3,96.44,17200.0,76.0964,76.1438,76.0253,76.1359,17200.0
2014-05-15 15:10:00,96.43,96.46,96.39,96.39,6800.0,76.128,76.1517,76.0964,76.0964,6800.0
2014-05-15 15:15:00,96.39,96.45,96.34,96.36,5200.0,76.0964,76.1438,76.0569,76.0727,5200.0
2014-05-15 15:20:00,96.35,96.49,96.32,96.33,34600.0,76.0648,76.1753,76.0411,76.049,34600.0
2014-05-15 15:25:00,96.33,96.35,96.29,96.33,21300.0,76.049,76.0648,76.0174,76.049,21300.0
2014-05-15 15:30:00,96.33,96.36,96.31,96.34,30000.0,76.049,76.0727,76.0332,76.0569,30000.0
2014-05-15 15:35:00,96.34,96.49,96.34,96.45,30900.0,76.0569,76.1753,76.0569,76.1438,30900.0
2014-05-15 15:40:00,96.44,96.46,96.41,96.46,27300.0,76.1359,76.1517,76.1122,76.1517,27300.0
2014-05-15 15:45:00,96.46,96.46,96.37,96.38,36400.0,76.1517,76.1517,76.0806,76.0885,36400.0
2014-05-15 15:50:00,96.37,96.38,96.33,96.37,38800.0,76.0806,76.0885,76.049,76.0806,38800.0
2014-05-15 15:55:00,96.37,96.44,96.35,96.44,53600.0,76.0806,76.1359,76.0648,76.1359,53600.0
2014-05-16 09:30:00,96.52,96.88,96.42,96.88,121700.0,76.199,76.4832,76.1201,76.4832,121700.0
2014-05-16 09:35:00,96.86,96.97,96.78,96.83,16700.0,76.4674,76.5543,76.4043,76.4438,16700.0
2014-05-16 09:40:00,96.85,96.85,96.59,96.73,21500.0,76.4595,76.4595,76.2543,76.3648,21500.0
2014-05-16 09:45:00,96.69,96.77,96.64,96.75,19700.0,76.3332,76.3964,76.2938,76.3806,19700.0
2014-05-16 09:50:00,96.79,96.95,96.79,96.86,7400.0,76.4122,76.5385,76.4122,76.4674,7400.0
2014-05-16 09:55:00,96.85,96.99,96.65,96.99,8700.0,76.4595,76.5701,76.3016,76.5701,8700.0
2014-05-16 10:00:00,96.99,97.0,96.65,96.67,12000.0,76.5701,76.578,76.3016,76.3174,12000.0
2014-05-16 10:05:00,96.66,96.66,96.43,96.51,3400.0,76.3095,76.3095,76.128,76.1911,3400.0
2014-05-16 10:10:00,96.5,96.65,96.44,96.57,6100.0,76.1832,76.3016,76.1359,76.2385,6100.0
2014-05-16 10:15:00,96.57,96.72,96.5,96.65,10900.0,76.2385,76.3569,76.1832,76.3016,10900.0
2014-05-16 10:20:00,96.61,96.67,96.53,96.56,5300.0,76.2701,76.3174,76.2069,76.2306,5300.0
2014-05-16 10:25:00,96.54,96.54,96.4,96.4,5000.0,76.2148,76.2148,76.1043,76.1043,5000.0
2014-05-16 10:30:00,96.47,96.49,96.38,96.38,3300.0,76.1595,76.1753,76.0885,76.0885,3300.0
2014-05-16 10:35:00,96.39,96.44,96.37,96.37,2300.0,76.0964,76.1359,76.0806,76.0806,2300.0
2014-05-16 10:40:00,96.4,96.55,96.4,96.54,6200.0,76.1043,76.2227,76.1043,76.2148,6200.0
2014-05-16 10:45:00,96.56,96.66,96.55,96.66,3100.0,76.2306,76.3095,76.2227,76.3095,3100.0
2014-05-16 10:50:00,96.69,96.8,96.68,96.78,4700.0,76.3332,76.4201,76.3253,76.4043,4700.0
2014-05-16 10:55:00,96.8,96.83,96.77,96.77,2800.0,76.4201,76.4438,76.3964,76.3964,2800.0
2014-05-16 11:00:00,96.79,96.79,96.74,96.74,3100.0,76.4122,76.4122,76.3727,76.3727,3100.0
2014-05-16 11:05:00,96.73,96.85,96.73,96.85,4700.0,76.3648,76.4595,76.3648,76.4595,4700.0
2014-05-16 11:10:00,96.87,97.0,96.84,96.99,5400.0,76.4753,76.578,76.4516,76.5701,5400.0
2014-05-16 11:15:00,96.97,97.04,96.97,96.98,4200.0,76.5543,76.6095,76.5543,76.5622,4200.0
2014-05-16 11:20:00,96.99,97.0,96.91,96.96,6100.0,76.5701,76.578,76.5069,76.5464,6100.0
2014-05-16 11:25:00,96.97,96.98,96.83,96.83,5200.0,76.5543,76.5622,76.4438,76.4438,5200.0
2014-05-16 11:30:00,96.83,96.91,96.83,96.91,7300.0,76.4438,76.5069,76.4438,76.5069,7300.0
2014-05-16 11:35:00,96.95,96.95,96.83,96.83,3500.0,76.5385,76.5385,76.4438,76.4438,3500.0
2014-05-16 11:40:00,96.83,96.87,96.78,96.79,4800.0,76.4438,76.4753,76.4043,76.4122,4800.0
2014-05-16 11:45:00,96.79,96.79,96.7,96.73,3500.0,76.4122,76.4122,76.3411,76.3648,3500.0
2014-05-16 11:50:00,96.74,96.83,96.72,96.72,6500.0,76.3727,76.4438,76.3569,76.3569,6500.0
2014-05-16 11:55:00,96.72,96.83,96.72,96.82,2400.0,76.3569,76.4438,76.3569,76.4359,2400.0
2014-05-16 12:00:00,96.81,96.81,96.74,96.75,3800.0,76.428,76.428,76.3727,76.3806,3800.0
2014-05-16 12:05:00,96.77,96.78,96.75,96.77,1400.0,76.3964,76.4043,76.3806,76.3964,1400.0
2014-05-16 12:10:00,96.74,96.81,96.73,96.81,2500.0,76.3727,76.428,76.3648,76.428,2500.0
2014-05-16 12:15:00,96.81,96.83,96.77,96.83,4400.0,76.428,76.4438,76.3964,76.4438,4400.0
2014-05-16 12:20:00,96.83,96.88,96.81,96.86,2700.0,76.4438,76.4832,76.428,76.4674,2700.0
2014-05-16 12:25:00,96.84,96.85,96.74,96.78,1900.0,76.4516,76.4595,76.3727,76.4043,1900.0
2014-05-16 12:30:00,96.76,96.79,96.73,96.79,2000.0,76.3885,76.4122,76.3648,76.4122,2000.0
2014-05-16 12:35:00,96.81,96.88,96.8,96.87,2400.0,76.428,76.4832,76.4201,76.4753,2400.0
2014-05-16 12:40:00,96.87,96.87,96.78,96.8,3100.0,76.4753,76.4753,76.4043,76.4201,3100.0
2014-05-16 12:45:00,96.77,96.79,96.71,96.72,3400.0,76.3964,76.4122,76.349,76.3569,3400.0
2014-05-16 12:50:00,96.74,96.75,96.7,96.7,3600.0,76.3727,76.3806,76.3411,76.3411,3600.0
2014-05-16 12:55:00,96.73,96.74,96.71,96.74,600.0,76.3648,76.3727,76.349,76.3727,600.0
2014-05-16 13:00:00,96.72,96.72,96.51,96.53,6500.0,76.3569,76.3569,76.1911,76.2069,6500.0
2014-05-16 13:05:00,96.52,96.55,96.49,96.54,2800.0,76.199,76.2227,76.1753,76.2148,2800.0
2014-05-16 13:10:00,96.56,96.59,96.54,96.54,2300.0,76.2306,76.2543,76.2148,76.2148,2300.0
2014-05-16 13:15:00,96.55,96.66,96.55,96.62,3100.0,76.2227,76.3095,76.2227,76.278,3100.0
2014-05-16 13:20:00,96.63,96.71,96.62,96.71,5900.0,76.2859,76.349,76.278,76.349,5900.0
2014-05-16 13:25:00,96.71,96.75,96.7,96.74,4900.0,76.349,76.3806,76.3411,76.3727,4900.0
2014-05-16 13:30:00,96.73,96.78,96.71,96.76,5500.0,76.3648,76.4043,76.349,76.3885,5500.0
2014-05-16 13:35:00,96.81,96.83,96.77,96.78,2000.0,76.428,76.4438,76.3964,76.4043,2000.0
2014-05-16 13:40:00,96.75,96.79,96.7,96.71,9000.0,76.3806,76.4122,76.3411,76.349,9000.0
2014-05-16 13:45:00,96.7,96.75,96.69,96.75,2500.0,76.3411,76.3806,76.3332,76.3806,2500.0
2014-05-16 13:50:00,96.76,96.8,96.74,96.77,5900.0,76.3885,76.4201,76.3727,76.3964,5900.0
2014-05-16 13:55:00,96.78,96.82,96.78,96.81,2300.0,76.4043,76.4359,76.4043,76.428,2300.0
2014-05-16 14:00:00,96.78,96.82,96.71,96.73,3900.0,76.4043,76.4359,76.349,76.3648,3900.0
2014-05-16 14:05:00,96.71,96.78,96.71,96.76,5600.0,76.349,76.4043,76.349,76.3885,5600.0
2014-05-16 14:10:00,96.77,96.8,96.73,96.73,3500.0,76.3964,76.4201,76.3648,76.3648,3500.0
2014-05-16 14:15:00,96.76,96.82,96.73,96.76,6500.0,76.3885,76.4359,76.3648,76.3885,6500.0
2014-05-16 14:20:00,96.76,96.81,96.73,96.81,8500.0,76.3885,76.428,76.3648,76.428,8500.0
2014-05-16 14:25:00,96.79,96.84,96.78,96.82,3400.0,76.4122,76.4516,76.4043,76.4359,3400.0
2014-05-16 14:30:00,96.82,96.84,96.78,96.82,9300.0,76.4359,76.4516,76.4043,76.4359,9300.0
2014-05-16 14:35:00,96.83,96.84,96.81,96.81,6400.0,76.4438,76.4516,76.428,76.428,6400.0
2014-05-16 14:40:00,96.81,96.88,96.81,96.87,7500.0,76.428,76.4832,76.428,76.4753,7500.0
2014-05-16 14:45:00,96.87,96.89,96.84,96.87,6800.0,76.4753,76.4911,76.4516,76.4753,6800.0
2014-05-16 14:50:00,96.89,96.92,96.86,96.91,9300.0,76.4911,76.5148,76.4674,76.5069,9300.0
2014-05-16 14:55:00,96.9,97.14,96.9,97.12,18400.0,76.499,76.6885,76.499,76.6727,18400.0
2014-05-16 15:00:00,97.14,97.24,97.14,97.23,9900.0,76.6885,76.7674,76.6885,76.7595,9900.0
2014-05-16 15:05:00,97.23,97.26,97.19,97.23,11500.0,76.7595,76.7832,76.728,76.7595,11500.0
2014-05-16 15:10:00,97.25,97.32,97.25,97.29,14200.0,76.7753,76.8306,76.7753,76.8069,14200.0
2014-05-16 15:15:00,97.3,97.32,97.28,97.28,14000.0,76.8148,76.8306,76.799,76.799,14000.0
2014-05-16 15:20:00,97.28,97.29,97.19,97.24,11500.0,76.799,76.8069,76.728,76.7674,11500.0
2014-05-16 15:25:00,97.24,97.3,97.24,97.28,7800.0,76.7674,76.8148,76.7674,76.799,7800.0
2014-05-16 15:30:00,97.28,97.38,97.28,97.33,14400.0,76.799,76.878,76.799,76.8385,14400.0
2014-05-16 15:35:00,97.32,97.37,97.31,97.33,15600.0,76.8306,76.8701,76.8227,76.8385,15600.0
2014-05-16 15:40:00,97.33,97.36,97.31,97.36,11800.0,76.8385,76.8622,76.8227,76.8622,11800.0
2014-05-16 15:45:00,97.35,97.35,97.22,97.29,39200.0,76.8543,76.8543,76.7516,76.8069,39200.0
2014-05-16 15:50:00,97.29,97.37,97.29,97.35,23800.0,76.8069,76.8701,76.8069,76.8543,23800.0
2014-05-16 15:55:00,97.35,97.37,97.32,97.37,65000.0,76.8543,76.8701,76.8306,76.8701,65000.0
2014-05-19 09:30:00,97.18,97.29,96.97,97.2,18400.0,76.7201,76.8069,76.5543,76.7359,18400.0
2014-05-19 09:35:00,97.25,97.46,97.25,97.32,10900.0,76.7753,76.9411,76.7753,76.8306,10900.0
2014-05-19 09:40:00,97.38,97.43,97.33,97.37,6800.0,76.878,76.9174,76.8385,76.8701,6800.0
2014-05-19 09:45:00,97.41,97.44,97.36,97.37,7500.0,76.9016,76.9253,76.8622,76.8701,7500.0
2014-05-19 09:50:00,97.41,97.43,97.21,97.26,13500.0,76.9016,76.9174,76.7437,76.7832,13500.0
2014-05-19 09:55:00,97.24,97.26,97.1,97.15,8400.0,76.7674,76.7832,76.6569,76.6964,8400.0
2014-05-19 10:00:00,97.15,97.18,97.01,97.11,6900.0,76.6964,76.7201,76.5859,76.6648,6900.0
2014-05-19 10:05:00,97.12,97.16,97.07,97.13,7900.0,76.6727,76.7043,76.6332,76.6806,7900.0
2014-05-19 10:10:00,97.13,97.13,96.98,97.04,10500.0,76.6806,76.6806,76.5622,76.6095,10500.0
2014-05-19 10:15:00,97.06,97.15,97.01,97.1,6900.0,76.6253,76.6964,76.5859,76.6569,6900.0
2014-05-19 10:20:00,97.13,97.14,96.99,96.99,9600.0,76.6806,76.6885,76.5701,76.5701,9600.0
2014-05-19 10:25:00,97.01,97.01,96.9,97.0,29100.0,76.5859,76.5859,76.499,76.578,29100.0
2014-05-19 10:30:00,97.0,97.04,96.97,97.04,11800.0,76.578,76.6095,76.5543,76.6095,11800.0
2014-05-19 10:35:00,97.03,97.1,97.03,97.09,6000.0,76.6016,76.6569,76.6016,76.649,6000.0
2014-05-19 10:40:00,97.09,97.11,97.06,97.1,3700.0,76.649,76.6648,76.6253,76.6569,3700.0
2014-05-19 10:45:00,97.1,97.11,97.07,97.09,9300.0,76.6569,76.6648,76.6332,76.649,9300.0
2014-05-19 10:50:00,97.1,97.11,97.09,97.11,6900.0,76.6569,76.6648,76.649,76.6648,6900.0
2014-05-19 10:55:00,97.12,97.17,97.12,97.13,5600.0,76.6727,76.7122,76.6727,76.6806,5600.0
2014-05-19 11:00:00,97.13,97.23,97.12,97.23,4500.0,76.6806,76.7595,76.6727,76.7595,4500.0
2014-05-19 11:05:00,97.23,97.45,97.21,97.43,6400.0,76.7595,76.9332,76.7437,76.9174,6400.0
2014-05-19 11:10:00,97.45,97.52,97.45,97.49,12500.0,76.9332,76.9885,76.9332,76.9648,12500.0
2014-05-19 11:15:00,97.47,97.5,97.41,97.43,5900.0,76.949,76.9727,76.9016,76.9174,5900.0
2014-05-19 11:20:00,97.43,97.44,97.38,97.38,2100.0,76.9174,76.9253,76.878,76.878,2100.0
2014-05-19 11:25:00,97.39,97.41,97.39,97.39,3300.0,76.8859,76.9016,76.8859,76.8859,3300.0
2014-05-19 11:30:00,97.4,97.41,97.37,97.37,4700.0,76.8937,76.9016,76.8701,76.8701,4700.0
2014-05-19 11:35:00,97.36,97.37,97.33,97.37,6300.0,76.8622,76.8701,76.8385,76.8701,6300.0
2014-05-19 11:40:00,97.37,97.44,97.37,97.39,2900.0,76.8701,76.9253,76.8701,76.8859,2900.0
2014-05-19 11:45:00,97.39,97.39,97.38,97.39,1600.0,76.8859,76.8859,76.878,76.8859,1600.0
2014-05-19 11:50:00,97.39,97.41,97.38,97.4,7500.0,76.8859,76.9016,76.878,76.8937,7500.0
2014-05-19 11:55:00,97.4,97.41,97.4,97.41,3700.0,76.8937,76.9016,76.8937,76.9016,3700.0
2014-05-19 12:00:00,97.41,97.54,97.41,97.54,4800.0,76.9016,77.0043,76.9016,77.0043,4800.0
2014-05-19 12:05:00,97.55,97.62,97.51,97.55,10000.0,77.0122,77.0674,76.9806,77.0122,10000.0
2014-05-19 12:10:00,97.54,97.54,97.47,97.47,5400.0,77.0043,77.0043,76.949,76.949,5400.0
2014-05-19 12:15:00,97.47,97.48,97.43,97.43,3500.0,76.949,76.9569,76.9174,76.9174,3500.0
2014-05-19 12:20:00,97.44,97.46,97.43,97.46,3500.0,76.9253,76.9411,76.9174,76.9411,3500.0
2014-05-19 12:25:00,97.47,97.49,97.45,97.45,3800.0,76.949,76.9648,76.9332,76.9332,3800.0
2014-05-19 12:30:00,97.44,97.44,97.35,97.36,7600.0,76.9253,76.9253,76.8543,76.8622,7600.0
2014-05-19 12:35:00,97.37,97.37,97.32,97.34,5300.0,76.8701,76.8701,76.8306,76.8464,5300.0
2014-05-19 12:40:00,97.34,97.35,97.32,97.35,5100.0,76.8464,76.8543,76.8306,76.8543,5100.0
2014-05-19 12:45:00,97.34,97.35,97.32,97.32,2100.0,76.8464,76.8543,76.8306,76.8306,2100.0
2014-05-19 12:50:00,97.31,97.35,97.31,97.35,3000.0,76.8227,76.8543,76.8227,76.8543,3000.0
2014-05-19 12:55:00,97.35,97.35,97.33,97.35,8600.0,76.8543,76.8543,76.8385,76.8543,8600.0
2014-05-19 13:00:00,97.35,97.35,97.34,97.35,3200.0,76.8543,76.8543,76.8464,76.8543,3200.0
2014-05-19 13:05:00,97.34,97.38,97.33,97.37,12000.0,76.8464,76.878,76.8385,76.8701,12000.0
2014-05-19 13:10:00,97.36,97.41,97.36,97.41,3400.0,76.8622,76.9016,76.8622,76.9016,3400.0
2014-05-19 13:15:00,97.44,97.44,97.34,97.36,4300.0,76.9253,76.9253,76.8464,76.8622,4300.0
2014-05-19 13:20:00,97.37,97.39,97.36,97.37,5900.0,76.8701,76.8859,76.8622,76.8701,5900.0
2014-05-19 13:25:00,97.37,97.37,97.33,97.33,4000.0,76.8701,76.8701,76.8385,76.8385,4000.0
2014-05-19 13:30:00,97.34,97.4,97.33,97.39,4000.0,76.8464,76.8937,76.8385,76.8859,4000.0
2014-05-19 13:35:00,97.39,97.41,97.35,97.35,6400.0,76.8859,76.9016,76.8543,76.8543,6400.0
2014-05-19 13:40:00,97.35,97.42,97.35,97.42,4700.0,76.8543,76.9095,76.8543,76.9095,4700.0
2014-05-19 13:45:00,97.41,97.46,97.41,97.46,5200.0,76.9016,76.9411,76.9016,76.9411,5200.0
2014-05-19 13:50:00,97.46,97.48,97.46,97.46,6000.0,76.9411,76.9569,76.9411,76.9411,6000.0
2014-05-19 13:55:00,97.47,97.52,97.47,97.51,7900.0,76.949,76.9885,76.949,76.9806,7900.0
2014-05-19 14:00:00,97.5,97.51,97.47,97.48,4700.0,76.9727,76.9806,76.949,76.9569,4700.0
2014-05-19 14:05:00,97.47,97.48,97.43,97.43,8900.0,76.949,76.9569,76.9174,76.9174,8900.0
2014-05-19 14:10:00,97.44,97.49,97.43,97.49,5600.0,76.9253,76.9648,76.9174,76.9648,5600.0
2014-05-19 14:15:00,97.49,97.57,97.49,97.57,7200.0,76.9648,77.028,76.9648,77.028,7200.0
2014-05-19 14:20:00,97.58,97.59,97.55,97.59,5900.0,77.0359,77.0437,77.0122,77.0437,5900.0
2014-05-19 14:25:00,97.59,97.63,97.57,97.57,7300.0,77.0437,77.0753,77.028,77.028,7300.0
2014-05-19 14:30:00,97.57,97.58,97.51,97.52,7700.0,77.028,77.0359,76.9806,76.9885,7700.0
2014-05-19 14:35:00,97.52,97.57,97.52,97.56,8300.0,76.9885,77.028,76.9885,77.0201,8300.0
2014-05-19 14:40:00,97.57,97.57,97.56,97.57,3700.0,77.028,77.028,77.0201,77.028,3700.0
2014-05-19 14:45:00,97.57,97.61,97.57,97.61,5700.0,77.028,77.0595,77.028,77.0595,5700.0
2014-05-19 14:50:00,97.6,97.61,97.6,97.61,5900.0,77.0516,77.0595,77.0516,77.0595,5900.0
2014-05-19 14:55:00,97.61,97.61,97.58,97.58,8600.0,77.0595,77.0595,77.0359,77.0359,8600.0
2014-05-19 15:00:00,97.59,97.64,97.56,97.64,12600.0,77.0437,77.0832,77.0201,77.0832,12600.0
2014-05-19 15:05:00,97.63,97.66,97.62,97.64,10300.0,77.0753,77.099,77.0674,77.0832,10300.0
2014-05-19 15:10:00,97.65,97.68,97.63,97.63,10100.0,77.0911,77.1148,77.0753,77.0753,10100.0
2014-05-19 15:15:00,97.62,97.64,97.53,97.55,11200.0,77.0674,77.0832,76.9964,77.0122,11200.0
2014-05-19 15:20:00,97.55,97.65,97.55,97.62,22600.0,77.0122,77.0911,77.0122,77.0674,22600.0
2014-05-19 15:25:00,97.62,97.66,97.59,97.66,7800.0,77.0674,77.099,77.0437,77.099,7800.0
2014-05-19 15:30:00,97.66,97.83,97.66,97.82,16900.0,77.099,77.2332,77.099,77.2253,16900.0
2014-05-19 15:35:00,97.81,97.82,97.75,97.77,12000.0,77.2174,77.2253,77.1701,77.1858,12000.0
2014-05-19 15:40:00,97.77,97.78,97.74,97.74,16300.0,77.1858,77.1937,77.1622,77.1622,16300.0
2014-05-19 15:45:00,97.74,97.82,97.74,97.82,21200.0,77.1622,77.2253,77.1622,77.2253,21200.0
2014-05-19 15:50:00,97.81,97.9,97.79,97.89,43600.0,77.2174,77.2885,77.2016,77.2806,43600.0
2014-05-19 15:55:00,97.88,97.88,97.76,97.78,55000.0,77.2727,77.2727,77.178,77.1937,55000.0
2014-05-20 09:30:00,97.8,98.3,97.8,98.3,48700.0,77.2095,77.6043,77.2095,77.6043,48700.0
2014-05-20 09:35:00,98.29,98.57,98.22,98.34,57700.0,77.5964,77.8174,77.5411,77.6358,57700.0
2014-05-20 09:40:00,98.31,98.33,97.9,98.0,26500.0,77.6122,77.6279,77.2885,77.3674,26500.0
2014-05-20 09:45:00,98.0,98.16,97.98,98.02,17100.0,77.3674,77.4937,77.3516,77.3832,17100.0
2014-05-20 09:50:00,98.02,98.08,98.0,98.01,9500.0,77.3832,77.4306,77.3674,77.3753,9500.0
2014-05-20 09:55:00,98.0,98.08,98.0,98.03,11900.0,77.3674,77.4306,77.3674,77.3911,11900.0
2014-05-20 10:00:00,98.02,98.08,98.0,98.05,10400.0,77.3832,77.4306,77.3674,77.4069,10400.0
2014-05-20 10:05:00,98.05,98.05,98.0,98.0,14100.0,77.4069,77.4069,77.3674,77.3674,14100.0
2014-05-20 10:10:00,98.02,98.05,97.92,97.94,58100.0,77.3832,77.4069,77.3043,77.3201,58100.0
2014-05-20 10:15:00,97.95,98.07,97.91,98.05,29700.0,77.328,77.4227,77.2964,77.4069,29700.0
2014-05-20 10:20:00,98.04,98.15,98.02,98.05,11300.0,77.399,77.4858,77.3832,77.4069,11300.0
2014-05-20 10:25:00,98.07,98.17,97.94,97.95,12400.0,77.4227,77.5016,77.3201,77.328,12400.0
2014-05-20 10:30:00,97.94,98.03,97.91,98.0,12200.0,77.3201,77.3911,77.2964,77.3674,12200.0
2014-05-20 10:35:00,98.0,98.04,97.99,98.01,7200.0,77.3674,77.399,77.3595,77.3753,7200.0
2014-05-20 10:40:00,98.01,98.09,98.01,98.08,8800.0,77.3753,77.4385,77.3753,77.4306,8800.0
2014-05-20 10:45:00,98.08,98.1,98.02,98.03,9700.0,77.4306,77.4464,77.3832,77.3911,9700.0
2014-05-20 10:50:00,98.04,98.05,97.99,98.01,9900.0,77.399,77.4069,77.3595,77.3753,9900.0
2014-05-20 10:55:00,98.02,98.19,98.01,98.17,5800.0,77.3832,77.5174,77.3753,77.5016,5800.0
2014-05-20 11:00:00,98.17,98.18,98.04,98.08,8800.0,77.5016,77.5095,77.399,77.4306,8800.0
2014-05-20 11:05:00,98.07,98.08,98.04,98.05,6500.0,77.4227,77.4306,77.399,77.4069,6500.0
2014-05-20 11:10:00,98.05,98.05,98.0,98.0,6000.0,77.4069,77.4069,77.3674,77.3674,6000.0
2014-05-20 11:15:00,98.01,98.05,98.0,98.03,15100.0,77.3753,77.4069,77.3674,77.3911,15100.0
2014-05-20 11:20:00,98.02,98.12,98.01,98.12,7600.0,77.3832,77.4622,77.3753,77.4622,7600.0
2014-05-20 11:25:00,98.11,98.18,98.06,98.06,8700.0,77.4543,77.5095,77.4148,77.4148,8700.0
2014-05-20 11:30:00,98.04,98.05,98.0,98.02,8400.0,77.399,77.4069,77.3674,77.3832,8400.0
2014-05-20 11:35:00,98.0,98.02,98.0,98.01,14100.0,77.3674,77.3832,77.3674,77.3753,14100.0
2014-05-20 11:40:00,98.01,98.06,98.0,98.0,21400.0,77.3753,77.4148,77.3674,77.3674,21400.0
2014-05-20 11:45:00,98.0,98.03,97.98,98.01,6600.0,77.3674,77.3911,77.3516,77.3753,6600.0
2014-05-20 11:50:00,98.03,98.03,97.98,98.01,7600.0,77.3911,77.3911,77.3516,77.3753,7600.0
2014-05-20 11:55:00,98.0,98.04,97.99,98.0,9900.0,77.3674,77.399,77.3595,77.3674,9900.0
2014-05-20 12:00:00,97.97,97.98,97.84,97.87,30500.0,77.3437,77.3516,77.2411,77.2648,30500.0
2014-05-20 12:05:00,97.87,97.93,97.83,97.9,6600.0,77.2648,77.3122,77.2332,77.2885,6600.0
2014-05-20 12:10:00,97.89,97.91,97.77,97.88,23900.0,77.2806,77.2964,77.1858,77.2727,23900.0
2014-05-20 12:15:00,97.85,97.88,97.81,97.88,6700.0,77.249,77.2727,77.2174,77.2727,6700.0
2014-05-20 12:20:00,97.88,97.94,97.86,97.89,9400.0,77.2727,77.3201,77.2569,77.2806,9400.0
2014-05-20 12:25:00,97.92,97.94,97.84,97.86,10200.0,77.3043,77.3201,77.2411,77.2569,10200.0
2014-05-20 12:30:00,97.86,97.88,97.76,97.84,13900.0,77.2569,77.2727,77.178,77.2411,13900.0
2014-05-20 12:35:00,97.85,97.86,97.76,97.78,10900.0,77.249,77.2569,77.178,77.1937,10900.0
2014-05-20 12:40:00,97.78,97.86,97.75,97.86,17000.0,77.1937,77.2569,77.1701,77.2569,17000.0
2014-05-20 12:45:00,97.87,97.91,97.82,97.84,10100.0,77.2648,77.2964,77.2253,77.2411,10100.0
2014-05-20 12:50:00,97.84,97.88,97.79,97.84,13700.0,77.2411,77.2727,77.2016,77.2411,13700.0
2014-05-20 12:55:00,97.83,97.87,97.82,97.86,7600.0,77.2332,77.2648,77.2253,77.2569,7600.0
2014-05-20 13:00:00,97.87,97.87,97.72,97.78,15500.0,77.2648,77.2648,77.1464,77.1937,15500.0
2014-05-20 13:05:00,97.78,97.8,97.76,97.77,7100.0,77.1937,77.2095,77.178,77.1858,7100.0
2014-05-20 13:10:00,97.77,97.8,97.67,97.68,10300.0,77.1858,77.2095,77.1069,77.1148,10300.0
2014-05-20 13:15:00,97.67,97.68,97.59,97.63,9300.0,77.1069,77.1148,77.0437,77.0753,9300.0
2014-05-20 13:20:00,97.62,97.74,97.62,97.71,8000.0,77.0674,77.1622,77.0674,77.1385,8000.0
2014-05-20 13:25:00,97.72,97.78,97.67,97.75,10600.0,77.1464,77.1937,77.1069,77.1701,10600.0
2014-05-20 13:30:00,97.76,97.76,97.7,97.76,10900.0,77.178,77.178,77.1306,77.178,10900.0
2014-05-20 13:35:00,97.76,97.76,97.68,97.7,9900.0,77.178,77.178,77.1148,77.1306,9900.0
2014-05-20 13:40:00,97.7,97.71,97.56,97.6,10900.0,77.1306,77.1385,77.0201,77.0516,10900.0
2014-05-20 13:45:00,97.59,97.63,97.57,97.59,10700.0,77.0437,77.0753,77.028,77.0437,10700.0
2014-05-20 13:50:00,97.58,97.64,97.58,97.61,6700.0,77.0359,77.0832,77.0359,77.0595,6700.0
2014-05-20 13:55:00,97.62,97.62,97.52,97.54,10900.0,77.0674,77.0674,76.9885,77.0043,10900.0
2014-05-20 14:00:00,97.54,97.57,97.54,97.57,20600.0,77.0043,77.028,77.0043,77.028,20600.0
2014-05-20 14:05:00,97.57,97.64,97.57,97.59,47800.0,77.028,77.0832,77.028,77.0437,47800.0
2014-05-20 14:10:00,97.59,97.65,97.58,97.59,15900.0,77.0437,77.0911,77.0359,77.0437,15900.0
2014-05-20 14:15:00,97.59,97.68,97.56,97.68,13800.0,77.0437,77.1148,77.0201,77.1148,13800.0
2014-05-20 14:20:00,97.69,97.69,97.65,97.65,5500.0,77.1227,77.1227,77.0911,77.0911,5500.0
2014-05-20 14:25:00,97.65,97.66,97.6,97.65,15600.0,77.0911,77.099,77.0516,77.0911,15600.0
2014-05-20 14:30:00,97.64,97.68,97.64,97.66,13400.0,77.0832,77.1148,77.0832,77.099,13400.0
2014-05-20 14:35:00,97.67,97.69,97.63,97.65,22900.0,77.1069,77.1227,77.0753,77.0911,22900.0
2014-05-20 14:40:00,97.66,97.68,97.64,97.66,10000.0,77.099,77.1148,77.0832,77.099,10000.0
2014-05-20 14:45:00,97.67,97.72,97.67,97.7,11700.0,77.1069,77.1464,77.1069,77.1306,11700.0
2014-05-20 14:50:00,97.69,97.69,97.59,97.65,14600.0,77.1227,77.1227,77.0437,77.0911,14600.0
2014-05-20 14:55:00,97.65,97.69,97.64,97.65,10800.0,77.0911,77.1227,77.0832,77.0911,10800.0
2014-05-20 15:00:00,97.65,97.7,97.63,97.69,13700.0,77.0911,77.1306,77.0753,77.1227,13700.0
2014-05-20 15:05:00,97.7,97.74,97.67,97.7,14100.0,77.1306,77.1622,77.1069,77.1306,14100.0
2014-05-20 15:10:00,97.71,97.74,97.6,97.62,17400.0,77.1385,77.1622,77.0516,77.0674,17400.0
2014-05-20 15:15:00,97.62,97.71,97.62,97.68,17900.0,77.0674,77.1385,77.0674,77.1148,17900.0
2014-05-20 15:20:00,97.68,97.69,97.6,97.64,20100.0,77.1148,77.1227,77.0516,77.0832,20100.0
2014-05-20 15:25:00,97.63,97.8,97.62,97.73,20300.0,77.0753,77.2095,77.0674,77.1543,20300.0
2014-05-20 15:30:00,97.75,97.78,97.72,97.74,20000.0,77.1701,77.1937,77.1464,77.1622,20000.0
2014-05-20 15:35:00,97.73,97.98,97.73,97.98,24400.0,77.1543,77.3516,77.1543,77.3516,24400.0
2014-05-20 15:40:00,97.98,98.04,97.96,97.98,21300.0,77.3516,77.399,77.3358,77.3516,21300.0
2014-05-20 15:45:00,97.97,97.99,97.91,97.93,28600.0,77.3437,77.3595,77.2964,77.3122,28600.0
2014-05-20 15:50:00,97.92,97.97,97.91,97.95,32200.0,77.3043,77.3437,77.2964,77.328,32200.0
2014-05-20 15:55:00,97.94,97.94,97.82,97.89,47800.0,77.3201,77.3201,77.2253,77.2806,47800.0
2014-05-21 09:30:00,98.0,98.24,97.93,98.12,38200.0,77.3674,77.5569,77.3122,77.4622,38200.0
2014-05-21 09:35:00,98.07,98.47,98.07,98.36,20200.0,77.4227,77.7385,77.4227,77.6516,20200.0
2014-05-21 09:40:00,98.35,98.4,98.18,98.31,10800.0,77.6437,77.6832,77.5095,77.6122,10800.0
2014-05-21 09:45:00,98.34,98.52,98.32,98.46,9100.0,77.6358,77.7779,77.6201,77.7306,9100.0
2014-05-21 09:50:00,98.48,98.79,98.48,98.79,23200.0,77.7464,77.9911,77.7464,77.9911,23200.0
2014-05-21 09:55:00,98.77,98.79,98.46,98.46,9800.0,77.9753,77.9911,77.7306,77.7306,9800.0
2014-05-21 10:00:00,98.47,98.55,98.47,98.5,5900.0,77.7385,77.8016,77.7385,77.7622,5900.0
2014-05-21 10:05:00,98.54,98.64,98.51,98.63,20100.0,77.7937,77.8727,77.7701,77.8648,20100.0
2014-05-21 10:10:00,98.67,98.77,98.62,98.77,6300.0,77.8964,77.9753,77.8569,77.9753,6300.0
2014-05-21 10:15:00,98.74,98.87,98.73,98.83,6000.0,77.9516,78.0543,77.9437,78.0227,6000.0
2014-05-21 10:20:00,98.88,98.88,98.76,98.81,10900.0,78.0622,78.0622,77.9674,78.0069,10900.0
2014-05-21 10:25:00,98.81,98.87,98.76,98.83,6900.0,78.0069,78.0543,77.9674,78.0227,6900.0
2014-05-21 10:30:00,98.85,98.92,98.78,98.85,6000.0,78.0385,78.0937,77.9832,78.0385,6000.0
2014-05-21 10:35:00,98.92,98.99,98.85,98.85,19200.0,78.0937,78.149,78.0385,78.0385,19200.0
2014-05-21 10:40:00,98.85,98.95,98.82,98.82,19700.0,78.0385,78.1174,78.0148,78.0148,19700.0
2014-05-21 10:45:00,98.86,98.88,98.81,98.88,2700.0,78.0464,78.0622,78.0069,78.0622,2700.0
2014-05-21 10:50:00,98.83,98.83,98.73,98.77,4700.0,78.0227,78.0227,77.9437,77.9753,4700.0
2014-05-21 10:55:00,98.8,98.86,98.75,98.75,2600.0,77.999,78.0464,77.9595,77.9595,2600.0
2014-05-21 11:00:00,98.75,98.75,98.7,98.72,2100.0,77.9595,77.9595,77.9201,77.9358,2100.0
2014-05-21 11:05:00,98.71,98.75,98.71,98.72,3600.0,77.9279,77.9595,77.9279,77.9358,3600.0
2014-05-21 11:10:00,98.71,98.72,98.67,98.69,3400.0,77.9279,77.9358,77.8964,77.9122,3400.0
2014-05-21 11:15:00,98.7,98.71,98.6,98.61,5600.0,77.9201,77.9279,77.8411,77.849,5600.0
2014-05-21 11:20:00,98.61,98.66,98.58,98.58,3800.0,77.849,77.8885,77.8253,77.8253,3800.0
2014-05-21 11:25:00,98.6,98.6,98.44,98.45,5700.0,77.8411,77.8411,77.7148,77.7227,5700.0
2014-05-21 11:30:00,98.45,98.52,98.45,98.46,3000.0,77.7227,77.7779,77.7227,77.7306,3000.0
2014-05-21 11:35:00,98.46,98.49,98.36,98.37,3600.0,77.7306,77.7543,77.6516,77.6595,3600.0
2014-05-21 11:40:00,98.4,98.4,98.24,98.27,5000.0,77.6832,77.6832,77.5569,77.5806,5000.0
2014-05-21 11:45:00,98.27,98.27,98.12,98.14,3600.0,77.5806,77.5806,77.4622,77.478,3600.0
2014-05-21 11:50:00,98.11,98.2,98.09,98.15,5000.0,77.4543,77.5253,77.4385,77.4858,5000.0
2014-05-21 11:55:00,98.15,98.2,98.09,98.09,6700.0,77.4858,77.5253,77.4385,77.4385,6700.0
2014-05-21 12:00:00,98.1,98.22,98.08,98.18,4500.0,77.4464,77.5411,77.4306,77.5095,4500.0
2014-05-21 12:05:00,98.2,98.29,98.12,98.14,9800.0,77.5253,77.5964,77.4622,77.478,9800.0
2014-05-21 12:10:00,98.12,98.25,98.12,98.21,2200.0,77.4622,77.5648,77.4622,77.5332,2200.0
2014-05-21 12:15:00,98.22,98.26,98.15,98.24,4900.0,77.5411,77.5727,77.4858,77.5569,4900.0
2014-05-21 12:20:00,98.24,98.25,98.17,98.23,2200.0,77.5569,77.5648,77.5016,77.549,2200.0
2014-05-21 12:25:00,98.27,98.31,98.25,98.27,2700.0,77.5806,77.6122,77.5648,77.5806,2700.0
2014-05-21 12:30:00,98.29,98.35,98.28,98.35,2800.0,77.5964,77.6437,77.5885,77.6437,2800.0
2014-05-21 12:35:00,98.35,98.38,98.32,98.38,4500.0,77.6437,77.6674,77.6201,77.6674,4500.0
2014-05-21 12:40:00,98.38,98.4,98.34,98.38,3700.0,77.6674,77.6832,77.6358,77.6674,3700.0
2014-05-21 12:45:00,98.36,98.37,98.3,98.32,2600.0,77.6516,77.6595,77.6043,77.6201,2600.0
2014-05-21 12:50:00,98.33,98.4,98.3,98.4,4200.0,77.6279,77.6832,77.6043,77.6832,4200.0
2014-05-21 12:55:00,98.38,98.42,98.37,98.37,4100.0,77.6674,77.699,77.6595,77.6595,4100.0
2014-05-21 13:00:00,98.39,98.4,98.38,98.38,3200.0,77.6753,77.6832,77.6674,77.6674,3200.0
2014-05-21 13:05:00,98.4,98.44,98.38,98.38,3300.0,77.6832,77.7148,77.6674,77.6674,3300.0
2014-05-21 13:10:00,98.39,98.4,98.37,98.37,1500.0,77.6753,77.6832,77.6595,77.6595,1500.0
2014-05-21 13:15:00,98.39,98.48,98.39,98.47,6700.0,77.6753,77.7464,77.6753,77.7385,6700.0
2014-05-21 13:20:00,98.47,98.52,98.46,98.52,3700.0,77.7385,77.7779,77.7306,77.7779,3700.0
2014-05-21 13:25:00,98.53,98.53,98.49,98.5,3500.0,77.7858,77.7858,77.7543,77.7622,3500.0
2014-05-21 13:30:00,98.52,98.54,98.5,98.53,7500.0,77.7779,77.7937,77.7622,77.7858,7500.0
2014-05-21 13:35:00,98.51,98.54,98.51,98.53,2800.0,77.7701,77.7937,77.7701,77.7858,2800.0
2014-05-21 13:40:00,98.52,98.63,98.52,98.63,9700.0,77.7779,77.8648,77.7779,77.8648,9700.0
2014-05-21 13:45:00,98.63,98.63,98.58,98.59,6900.0,77.8648,77.8648,77.8253,77.8332,6900.0
2014-05-21 13:50:00,98.59,98.72,98.59,98.72,8200.0,77.8332,77.9358,77.8332,77.9358,8200.0
2014-05-21 13:55:00,98.7,98.7,98.63,98.63,7000.0,77.9201,77.9201,77.8648,77.8648,7000.0
2014-05-21 14:00:00,98.65,98.74,98.54,98.71,8500.0,77.8806,77.9516,77.7937,77.9279,8500.0
2014-05-21 14:05:00,98.75,98.77,98.58,98.6,8900.0,77.9595,77.9753,77.8253,77.8411,8900.0
2014-05-21 14:10:00,98.54,98.54,98.41,98.43,6800.0,77.7937,77.7937,77.6911,77.7069,6800.0
2014-05-21 14:15:00,98.42,98.48,98.4,98.48,3700.0,77.699,77.7464,77.6832,77.7464,3700.0
2014-05-21 14:20:00,98.49,98.55,98.4,98.41,2800.0,77.7543,77.8016,77.6832,77.6911,2800.0
2014-05-21 14:25:00,98.46,98.52,98.46,98.49,3800.0,77.7306,77.7779,77.7306,77.7543,3800.0
2014-05-21 14:30:00,98.48,98.48,98.41,98.43,2800.0,77.7464,77.7464,77.6911,77.7069,2800.0
2014-05-21 14:35:00,98.46,98.49,98.39,98.42,1700.0,77.7306,77.7543,77.6753,77.699,1700.0
2014-05-21 14:40:00,98.45,98.62,98.45,98.62,6000.0,77.7227,77.8569,77.7227,77.8569,6000.0
2014-05-21 14:45:00,98.6,98.66,98.57,98.66,4300.0,77.8411,77.8885,77.8174,77.8885,4300.0
2014-05-21 14:50:00,98.66,98.67,98.63,98.63,6200.0,77.8885,77.8964,77.8648,77.8648,6200.0
2014-05-21 14:55:00,98.64,98.7,98.61,98.68,6400.0,77.8727,77.9201,77.849,77.9043,6400.0
2014-05-21 15:00:00,98.7,98.77,98.68,98.76,26100.0,77.9201,77.9753,77.9043,77.9674,26100.0
2014-05-21 15:05:00,98.76,98.81,98.76,98.8,14800.0,77.9674,78.0069,77.9674,77.999,14800.0
2014-05-21 15:10:00,98.81,98.9,98.81,98.9,18700.0,78.0069,78.0779,78.0069,78.0779,18700.0
2014-05-21 15:15:00,98.9,99.02,98.89,99.0,36800.0,78.0779,78.1727,78.07,78.1569,36800.0
2014-05-21 15:20:00,99.0,99.0,98.94,98.97,27200.0,78.1569,78.1569,78.1095,78.1332,27200.0
2014-05-21 15:25:00,98.96,98.96,98.9,98.94,9000.0,78.1253,78.1253,78.0779,78.1095,9000.0
2014-05-21 15:30:00,98.94,98.95,98.9,98.9,17400.0,78.1095,78.1174,78.0779,78.0779,17400.0
2014-05-21 15:35:00,98.89,98.9,98.77,98.79,13200.0,78.07,78.0779,77.9753,77.9911,13200.0
2014-05-21 15:40:00,98.79,98.92,98.79,98.88,18600.0,77.9911,78.0937,77.9911,78.0622,18600.0
2014-05-21 15:45:00,98.88,98.88,98.72,98.72,29700.0,78.0622,78.0622,77.9358,77.9358,29700.0
2014-05-21 15:50:00,98.73,98.82,98.73,98.78,24800.0,77.9437,78.0148,77.9437,77.9832,24800.0
2014-05-21 15:55:00,98.78,98.85,98.7,98.85,80600.0,77.9832,78.0385,77.9201,78.0385,80600.0
2014-05-22 09:30:00,98.85,98.95,98.34,98.34,28200.0,78.0385,78.1174,77.6358,77.6358,28200.0
2014-05-22 09:35:00,98.34,99.0,98.34,98.97,7200.0,77.6358,78.1569,77.6358,78.1332,7200.0
2014-05-22 09:40:00,98.91,98.99,98.78,98.88,4200.0,78.0858,78.149,77.9832,78.0622,4200.0
2014-05-22 09:45:00,98.94,99.24,98.94,99.22,21600.0,78.1095,78.3464,78.1095,78.3306,21600.0
2014-05-22 09:50:00,99.19,99.29,99.16,99.16,22000.0,78.3069,78.3858,78.2832,78.2832,22000.0
2014-05-22 09:55:00,99.13,99.21,99.12,99.2,11600.0,78.2595,78.3227,78.2516,78.3148,11600.0
2014-05-22 10:00:00,99.18,99.25,99.15,99.15,20500.0,78.299,78.3543,78.2753,78.2753,20500.0
2014-05-22 10:05:00,99.14,99.16,98.99,98.99,17100.0,78.2674,78.2832,78.149,78.149,17100.0
2014-05-22 10:10:00,99.0,99.05,98.83,98.87,11200.0,78.1569,78.1964,78.0227,78.0543,11200.0
2014-05-22 10:15:00,98.88,99.22,98.88,99.22,11300.0,78.0622,78.3306,78.0622,78.3306,11300.0
2014-05-22 10:20:00,99.22,99.26,99.2,99.25,7600.0,78.3306,78.3621,78.3148,78.3543,7600.0
2014-05-22 10:25:00,99.24,99.27,99.07,99.07,7000.0,78.3464,78.37,78.2122,78.2122,7000.0
2014-05-22 10:30:00,99.04,99.11,99.04,99.08,2000.0,78.1885,78.2437,78.1885,78.22,2000.0
2014-05-22 10:35:00,99.09,99.2,99.09,99.17,2800.0,78.2279,78.3148,78.2279,78.2911,2800.0
2014-05-22 10:40:00,99.16,99.16,99.08,99.1,6400.0,78.2832,78.2832,78.22,78.2358,6400.0
2014-05-22 10:45:00,99.12,99.27,99.11,99.26,9400.0,78.2516,78.37,78.2437,78.3621,9400.0
2014-05-22 10:50:00,99.26,99.31,99.23,99.27,9500.0,78.3621,78.4016,78.3385,78.37,9500.0
2014-05-22 10:55:00,99.28,99.3,99.26,99.29,13800.0,78.3779,78.3937,78.3621,78.3858,13800.0
2014-05-22 11:00:00,99.28,99.28,99.11,99.11,5900.0,78.3779,78.3779,78.2437,78.2437,5900.0
2014-05-22 11:05:00,99.12,99.15,99.06,99.07,4600.0,78.2516,78.2753,78.2043,78.2122,4600.0
2014-05-22 11:10:00,99.08,99.16,99.08,99.11,3000.0,78.22,78.2832,78.22,78.2437,3000.0
2014-05-22 11:15:00,99.09,99.1,99.07,99.09,5800.0,78.2279,78.2358,78.2122,78.2279,5800.0
2014-05-22 11:20:00,99.12,99.17,99.06,99.17,3300.0,78.2516,78.2911,78.2043,78.2911,3300.0
2014-05-22 11:25:00,99.19,99.28,99.19,99.26,7000.0,78.3069,78.3779,78.3069,78.3621,7000.0
2014-05-22 11:30:00,99.32,99.44,99.3,99.38,7200.0,78.4095,78.5043,78.3937,78.4569,7200.0
2014-05-22 11:35:00,99.39,99.39,99.26,99.26,4700.0,78.4648,78.4648,78.3621,78.3621,4700.0
2014-05-22 11:40:00,99.27,99.28,99.2,99.2,2600.0,78.37,78.3779,78.3148,78.3148,2600.0
2014-05-22 11:45:00,99.21,99.21,99.13,99.17,2900.0,78.3227,78.3227,78.2595,78.2911,2900.0
2014-05-22 11:50:00,99.14,99.18,99.09,99.1,2100.0,78.2674,78.299,78.2279,78.2358,2100.0
2014-05-22 11:55:00,99.1,99.21,99.1,99.2,4200.0,78.2358,78.3227,78.2358,78.3148,4200.0
2014-05-22 12:00:00,99.21,99.27,99.19,99.25,12200.0,78.3227,78.37,78.3069,78.3543,12200.0
2014-05-22 12:05:00,99.25,99.28,99.23,99.23,3800.0,78.3543,78.3779,78.3385,78.3385,3800.0
2014-05-22 12:10:00,99.2,99.2,99.12,99.13,3400.0,78.3148,78.3148,78.2516,78.2595,3400.0
2014-05-22 12:15:00,99.13,99.13,99.06,99.12,2500.0,78.2595,78.2595,78.2043,78.2516,2500.0
2014-05-22 12:20:00,99.08,99.09,99.05,99.05,2600.0,78.22,78.2279,78.1964,78.1964,2600.0
2014-05-22 12:25:00,99.03,99.08,99.03,99.08,2800.0,78.1806,78.22,78.1806,78.22,2800.0
2014-05-22 12:30:00,99.1,99.13,99.08,99.09,2000.0,78.2358,78.2595,78.22,78.2279,2000.0
2014-05-22 12:35:00,99.1,99.11,99.06,99.09,4200.0,78.2358,78.2437,78.2043,78.2279,4200.0
2014-05-22 12:40:00,99.05,99.1,99.02,99.02,2700.0,78.1964,78.2358,78.1727,78.1727,2700.0
2014-05-22 12:45:00,99.02,99.08,99.0,99.07,10700.0,78.1727,78.22,78.1569,78.2122,10700.0
2014-05-22 12:50:00,99.07,99.1,99.01,99.1,4400.0,78.2122,78.2358,78.1648,78.2358,4400.0
2014-05-22 12:55:00,99.1,99.12,99.04,99.06,3200.0,78.2358,78.2516,78.1885,78.2043,3200.0
2014-05-22 13:00:00,99.09,99.14,99.08,99.14,2700.0,78.2279,78.2674,78.22,78.2674,2700.0
2014-05-22 13:05:00,99.1,99.15,99.1,99.12,8400.0,78.2358,78.2753,78.2358,78.2516,8400.0
2014-05-22 13:10:00,99.12,99.15,99.12,99.14,2100.0,78.2516,78.2753,78.2516,78.2674,2100.0
2014-05-22 13:15:00,99.1,99.11,99.07,99.07,900.0,78.2358,78.2437,78.2122,78.2122,900.0
2014-05-22 13:20:00,99.07,99.12,99.05,99.09,5400.0,78.2122,78.2516,78.1964,78.2279,5400.0
2014-05-22 13:25:00,99.09,99.19,99.09,99.19,3800.0,78.2279,78.3069,78.2279,78.3069,3800.0
2014-05-22 13:30:00,99.2,99.25,99.16,99.17,5100.0,78.3148,78.3543,78.2832,78.2911,5100.0
2014-05-22 13:35:00,99.19,99.21,99.18,99.18,2400.0,78.3069,78.3227,78.299,78.299,2400.0
2014-05-22 13:40:00,99.2,99.21,99.17,99.17,6500.0,78.3148,78.3227,78.2911,78.2911,6500.0
2014-05-22 13:45:00,99.18,99.19,99.09,99.09,3100.0,78.299,78.3069,78.2279,78.2279,3100.0
2014-05-22 13:50:00,99.09,99.1,99.05,99.1,4600.0,78.2279,78.2358,78.1964,78.2358,4600.0
2014-05-22 13:55:00,99.09,99.1,99.07,99.09,3700.0,78.2279,78.2358,78.2122,78.2279,3700.0
2014-05-22 14:00:00,99.08,99.08,99.03,99.05,3500.0,78.22,78.22,78.1806,78.1964,3500.0
2014-05-22 14:05:00,99.07,99.14,99.07,99.14,4900.0,78.2122,78.2674,78.2122,78.2674,4900.0
2014-05-22 14:10:00,99.13,99.17,99.13,99.17,4200.0,78.2595,78.2911,78.2595,78.2911,4200.0
2014-05-22 14:15:00,99.14,99.14,99.08,99.11,4800.0,78.2674,78.2674,78.22,78.2437,4800.0
2014-05-22 14:20:00,99.11,99.16,99.08,99.08,5100.0,78.2437,78.2832,78.22,78.22,5100.0
2014-05-22 14:25:00,99.07,99.12,99.07,99.12,12200.0,78.2122,78.2516,78.2122,78.2516,12200.0
2014-05-22 14:30:00,99.12,99.22,99.12,99.22,8300.0,78.2516,78.3306,78.2516,78.3306,8300.0
2014-05-22 14:35:00,99.23,99.32,99.23,99.31,8300.0,78.3385,78.4095,78.3385,78.4016,8300.0
2014-05-22 14:40:00,99.31,99.32,99.26,99.3,9200.0,78.4016,78.4095,78.3621,78.3937,9200.0
2014-05-22 14:45:00,99.31,99.35,99.3,99.3,9600.0,78.4016,78.4332,78.3937,78.3937,9600.0
2014-05-22 14:50:00,99.31,99.34,99.24,99.28,7600.0,78.4016,78.4253,78.3464,78.3779,7600.0
2014-05-22 14:55:00,99.27,99.34,99.27,99.33,8100.0,78.37,78.4253,78.37,78.4174,8100.0
2014-05-22 15:00:00,99.33,99.34,99.17,99.17,9900.0,78.4174,78.4253,78.2911,78.2911,9900.0
2014-05-22 15:05:00,99.17,99.18,99.07,99.16,9200.0,78.2911,78.299,78.2122,78.2832,9200.0
2014-05-22 15:10:00,99.14,99.14,99.09,99.14,7600.0,78.2674,78.2674,78.2279,78.2674,7600.0
2014-05-22 15:15:00,99.13,99.22,99.11,99.22,15600.0,78.2595,78.3306,78.2437,78.3306,15600.0
2014-05-22 15:20:00,99.23,99.26,99.19,99.26,13300.0,78.3385,78.3621,78.3069,78.3621,13300.0
2014-05-22 15:25:00,99.26,99.28,99.23,99.25,17400.0,78.3621,78.3779,78.3385,78.3543,17400.0
2014-05-22 15:30:00,99.24,99.3,99.19,99.28,21300.0,78.3464,78.3937,78.3069,78.3779,21300.0
2014-05-22 15:35:00,99.29,99.32,99.24,99.24,17900.0,78.3858,78.4095,78.3464,78.3464,17900.0
2014-05-22 15:40:00,99.25,99.31,99.14,99.22,18100.0,78.3543,78.4016,78.2674,78.3306,18100.0
2014-05-22 15:45:00,99.22,99.22,99.06,99.15,28900.0,78.3306,78.3306,78.2043,78.2753,28900.0
2014-05-22 15:50:00,99.15,99.17,99.07,99.08,21600.0,78.2753,78.2911,78.2122,78.22,21600.0
2014-05-22 15:55:00,99.09,99.09,99.03,99.05,47400.0,78.2279,78.2279,78.1806,78.1964,47400.0
2014-05-23 09:30:00,99.26,99.5,99.16,99.5,26200.0,78.3621,78.5516,78.2832,78.5516,26200.0
2014-05-23 09:35:00,99.49,99.7,99.49,99.53,19800.0,78.5437,78.7095,78.5437,78.5753,19800.0
2014-05-23 09:40:00,99.54,99.8,99.53,99.73,30400.0,78.5832,78.7885,78.5753,78.7332,30400.0
2014-05-23 09:45:00,99.78,100.09,99.73,99.84,56300.0,78.7727,79.0174,78.7332,78.82,56300.0
2014-05-23 09:50:00,99.83,99.83,99.59,99.73,14600.0,78.8121,78.8121,78.6227,78.7332,14600.0
2014-05-23 09:55:00,99.73,99.77,99.7,99.76,5800.0,78.7332,78.7648,78.7095,78.7569,5800.0
2014-05-23 10:00:00,99.77,99.85,99.72,99.83,11500.0,78.7648,78.8279,78.7253,78.8121,11500.0
2014-05-23 10:05:00,99.85,99.92,99.78,99.86,12300.0,78.8279,78.8832,78.7727,78.8358,12300.0
2014-05-23 10:10:00,99.86,99.87,99.79,99.87,66000.0,78.8358,78.8437,78.7806,78.8437,66000.0
2014-05-23 10:15:00,99.85,99.97,99.84,99.97,36400.0,78.8279,78.9227,78.82,78.9227,36400.0
2014-05-23 10:20:00,99.96,99.98,99.9,99.95,49000.0,78.9148,78.9306,78.8674,78.9069,49000.0
2014-05-23 10:25:00,99.95,99.96,99.9,99.93,9500.0,78.9069,78.9148,78.8674,78.8911,9500.0
2014-05-23 10:30:00,99.94,100.0,99.94,99.98,12800.0,78.899,78.9464,78.899,78.9306,12800.0
2014-05-23 10:35:00,99.97,100.0,99.96,99.99,8500.0,78.9227,78.9464,78.9148,78.9385,8500.0
2014-05-23 10:40:00,99.99,100.0,99.95,99.97,8400.0,78.9385,78.9464,78.9069,78.9227,8400.0
2014-05-23 10:45:00,99.97,100.02,99.97,100.01,8000.0,78.9227,78.9621,78.9227,78.9542,8000.0
2014-05-23 10:50:00,100.01,100.09,100.01,100.08,9200.0,78.9542,79.0174,78.9542,79.0095,9200.0
2014-05-23 10:55:00,100.09,100.13,99.95,100.0,21400.0,79.0174,79.049,78.9069,78.9464,21400.0
2014-05-23 11:00:00,100.01,100.05,99.98,100.0,10200.0,78.9542,78.9858,78.9306,78.9464,10200.0
2014-05-23 11:05:00,99.99,100.0,99.97,100.0,32600.0,78.9385,78.9464,78.9227,78.9464,32600.0
2014-05-23 11:10:00,100.0,100.01,99.99,100.0,21500.0,78.9464,78.9542,78.9385,78.9464,21500.0
2014-05-23 11:15:00,99.99,100.01,99.95,99.96,36800.0,78.9385,78.9542,78.9069,78.9148,36800.0
2014-05-23 11:20:00,99.97,100.02,99.97,99.98,9900.0,78.9227,78.9621,78.9227,78.9306,9900.0
2014-05-23 11:25:00,99.97,99.98,99.84,99.84,12200.0,78.9227,78.9306,78.82,78.82,12200.0
2014-05-23 11:30:00,99.85,99.86,99.65,99.68,190300.0,78.8279,78.8358,78.67,78.6937,190300.0
2014-05-23 11:35:00,99.69,99.7,99.63,99.69,112000.0,78.7016,78.7095,78.6543,78.7016,112000.0
2014-05-23 11:40:00,99.69,99.7,99.65,99.66,28400.0,78.7016,78.7095,78.67,78.6779,28400.0
2014-05-23 11:45:00,99.63,99.66,99.6,99.66,10900.0,78.6543,78.6779,78.6306,78.6779,10900.0
2014-05-23 11:50:00,99.66,99.69,99.66,99.67,5700.0,78.6779,78.7016,78.6779,78.6858,5700.0
2014-05-23 11:55:00,99.68,99.68,99.58,99.61,13800.0,78.6937,78.6937,78.6148,78.6385,13800.0
2014-05-23 12:00:00,99.62,99.69,99.61,99.67,18400.0,78.6464,78.7016,78.6385,78.6858,18400.0
2014-05-23 12:05:00,99.67,99.7,99.64,99.66,16500.0,78.6858,78.7095,78.6621,78.6779,16500.0
2014-05-23 12:10:00,99.65,99.65,99.56,99.57,10700.0,78.67,78.67,78.599,78.6069,10700.0
2014-05-23 12:15:00,99.57,99.57,99.48,99.48,3400.0,78.6069,78.6069,78.5358,78.5358,3400.0
2014-05-23 12:20:00,99.49,99.49,99.41,99.41,8000.0,78.5437,78.5437,78.4806,78.4806,8000.0
2014-05-23 12:25:00,99.41,99.42,99.35,99.41,8200.0,78.4806,78.4885,78.4332,78.4806,8200.0
2014-05-23 12:30:00,99.42,99.45,99.42,99.43,8200.0,78.4885,78.5121,78.4885,78.4964,8200.0
2014-05-23 12:35:00,99.44,99.46,99.36,99.36,9000.0,78.5043,78.52,78.4411,78.4411,9000.0
2014-05-23 12:40:00,99.36,99.37,99.34,99.34,5600.0,78.4411,78.449,78.4253,78.4253,5600.0
2014-05-23 12:45:00,99.34,99.38,99.33,99.38,4600.0,78.4253,78.4569,78.4174,78.4569,4600.0
2014-05-23 12:50:00,99.38,99.46,99.38,99.42,6200.0,78.4569,78.52,78.4569,78.4885,6200.0
2014-05-23 12:55:00,99.42,99.42,99.33,99.33,10000.0,78.4885,78.4885,78.4174,78.4174,10000.0
2014-05-23 13:00:00,99.34,99.35,99.32,99.34,8900.0,78.4253,78.4332,78.4095,78.4253,8900.0
2014-05-23 13:05:00,99.32,99.33,99.3,99.31,8100.0,78.4095,78.4174,78.3937,78.4016,8100.0
2014-05-23 13:10:00,99.3,99.34,99.27,99.29,17900.0,78.3937,78.4253,78.37,78.3858,17900.0
2014-05-23 13:15:00,99.28,99.31,99.23,99.25,22800.0,78.3779,78.4016,78.3385,78.3543,22800.0
2014-05-23 13:20:00,99.26,99.27,99.23,99.25,10900.0,78.3621,78.37,78.3385,78.3543,10900.0
2014-05-23 13:25:00,99.25,99.25,99.23,99.24,10700.0,78.3543,78.3543,78.3385,78.3464,10700.0
2014-05-23 13:30:00,99.24,99.31,99.24,99.31,7800.0,78.3464,78.4016,78.3464,78.4016,7800.0
2014-05-23 13:35:00,99.31,99.37,99.31,99.37,9000.0,78.4016,78.449,78.4016,78.449,9000.0
2014-05-23 13:40:00,99.37,99.39,99.34,99.39,10900.0,78.449,78.4648,78.4253,78.4648,10900.0
2014-05-23 13:45:00,99.39,99.4,99.37,99.39,22500.0,78.4648,78.4727,78.449,78.4648,22500.0
2014-05-23 13:50:00,99.39,99.43,99.39,99.43,20400.0,78.4648,78.4964,78.4648,78.4964,20400.0
2014-05-23 13:55:00,99.42,99.42,99.39,99.42,8000.0,78.4885,78.4885,78.4648,78.4885,8000.0
2014-05-23 14:00:00,99.41,99.41,99.4,99.41,9000.0,78.4806,78.4806,78.4727,78.4806,9000.0
2014-05-23 14:05:00,99.4,99.42,99.38,99.41,8900.0,78.4727,78.4885,78.4569,78.4806,8900.0
2014-05-23 14:10:00,99.39,99.4,99.3,99.3,7600.0,78.4648,78.4727,78.3937,78.3937,7600.0
2014-05-23 14:15:00,99.3,99.31,99.27,99.28,4100.0,78.3937,78.4016,78.37,78.3779,4100.0
2014-05-23 14:20:00,99.28,99.36,99.27,99.36,6100.0,78.3779,78.4411,78.37,78.4411,6100.0
2014-05-23 14:25:00,99.37,99.41,99.33,99.33,12200.0,78.449,78.4806,78.4174,78.4174,12200.0
2014-05-23 14:30:00,99.35,99.36,99.27,99.27,7500.0,78.4332,78.4411,78.37,78.37,7500.0
2014-05-23 14:35:00,99.28,99.3,99.24,99.26,30400.0,78.3779,78.3937,78.3464,78.3621,30400.0
2014-05-23 14:40:00,99.25,99.28,99.23,99.25,15900.0,78.3543,78.3779,78.3385,78.3543,15900.0
2014-05-23 14:45:00,99.25,99.27,99.23,99.24,8200.0,78.3543,78.37,78.3385,78.3464,8200.0
2014-05-23 14:50:00,99.25,99.26,99.23,99.25,17300.0,78.3543,78.3621,78.3385,78.3543,17300.0
2014-05-23 14:55:00,99.26,99.3,99.24,99.25,48400.0,78.3621,78.3937,78.3464,78.3543,48400.0
2014-05-23 15:00:00,99.25,99.26,99.24,99.25,26100.0,78.3543,78.3621,78.3464,78.3543,26100.0
2014-05-23 15:05:00,99.26,99.26,99.23,99.23,23700.0,78.3621,78.3621,78.3385,78.3385,23700.0
2014-05-23 15:10:00,99.23,99.3,99.23,99.3,38400.0,78.3385,78.3937,78.3385,78.3937,38400.0
2014-05-23 15:15:00,99.3,99.31,99.28,99.29,63800.0,78.3937,78.4016,78.3779,78.3858,63800.0
2014-05-23 15:20:00,99.3,99.3,99.28,99.29,39200.0,78.3937,78.3937,78.3779,78.3858,39200.0
2014-05-23 15:25:00,99.29,99.32,99.23,99.32,57600.0,78.3858,78.4095,78.3385,78.4095,57600.0
2014-05-23 15:30:00,99.31,99.33,99.29,99.3,23200.0,78.4016,78.4174,78.3858,78.3937,23200.0
2014-05-23 15:35:00,99.3,99.3,99.18,99.22,46100.0,78.3937,78.3937,78.299,78.3306,46100.0
2014-05-23 15:40:00,99.22,99.24,99.17,99.21,32600.0,78.3306,78.3464,78.2911,78.3227,32600.0
2014-05-23 15:45:00,99.21,99.23,99.18,99.23,33700.0,78.3227,78.3385,78.299,78.3385,33700.0
2014-05-23 15:50:00,99.24,99.26,99.22,99.24,37100.0,78.3464,78.3621,78.3306,78.3464,37100.0
2014-05-23 15:55:00,99.25,99.25,99.19,99.19,80900.0,78.3543,78.3543,78.3069,78.3069,80900.0
2014-05-27 09:30:00,99.84,99.95,99.6,99.86,32200.0,78.82,78.9069,78.6306,78.8358,32200.0
2014-05-27 09:35:00,99.95,99.99,99.69,99.69,28900.0,78.9069,78.9385,78.7016,78.7016,28900.0
2014-05-27 09:40:00,99.78,99.97,99.71,99.87,27400.0,78.7727,78.9227,78.7174,78.8437,27400.0
2014-05-27 09:45:00,99.88,99.93,99.72,99.92,22600.0,78.8516,78.8911,78.7253,78.8832,22600.0
2014-05-27 09:50:00,99.9,99.93,99.76,99.91,11200.0,78.8674,78.8911,78.7569,78.8753,11200.0
2014-05-27 09:55:00,99.93,99.99,99.83,99.87,5400.0,78.8911,78.9385,78.8121,78.8437,5400.0
2014-05-27 10:00:00,99.85,99.87,99.77,99.8,9400.0,78.8279,78.8437,78.7648,78.7885,9400.0
2014-05-27 10:05:00,99.81,99.85,99.66,99.68,16200.0,78.7964,78.8279,78.6779,78.6937,16200.0
2014-05-27 10:10:00,99.68,99.91,99.61,99.88,16800.0,78.6937,78.8753,78.6385,78.8516,16800.0
2014-05-27 10:15:00,99.9,100.0,99.87,99.94,15700.0,78.8674,78.9464,78.8437,78.899,15700.0
2014-05-27 10:20:00,99.97,100.0,99.88,99.88,10100.0,78.9227,78.9464,78.8516,78.8516,10100.0
2014-05-27 10:25:00,99.88,99.97,99.85,99.97,7500.0,78.8516,78.9227,78.8279,78.9227,7500.0
2014-05-27 10:30:00,99.95,99.95,99.9,99.9,3500.0,78.9069,78.9069,78.8674,78.8674,3500.0
2014-05-27 10:35:00,99.9,99.94,99.81,99.84,16400.0,78.8674,78.899,78.7964,78.82,16400.0
2014-05-27 10:40:00,99.84,99.92,99.83,99.9,6200.0,78.82,78.8832,78.8121,78.8674,6200.0
2014-05-27 10:45:00,99.89,99.94,99.87,99.91,12900.0,78.8595,78.899,78.8437,78.8753,12900.0
2014-05-27 10:50:00,99.9,99.93,99.87,99.9,14900.0,78.8674,78.8911,78.8437,78.8674,14900.0
2014-05-27 10:55:00,99.92,99.92,99.9,99.9,4900.0,78.8832,78.8832,78.8674,78.8674,4900.0
2014-05-27 11:00:00,99.91,99.94,99.9,99.92,7500.0,78.8753,78.899,78.8674,78.8832,7500.0
2014-05-27 11:05:00,99.91,99.95,99.9,99.95,11900.0,78.8753,78.9069,78.8674,78.9069,11900.0
2014-05-27 11:10:00,99.95,99.97,99.94,99.97,5200.0,78.9069,78.9227,78.899,78.9227,5200.0
2014-05-27 11:15:00,99.95,99.97,99.9,99.9,13600.0,78.9069,78.9227,78.8674,78.8674,13600.0
2014-05-27 11:20:00,99.9,99.92,99.86,99.89,11400.0,78.8674,78.8832,78.8358,78.8595,11400.0
2014-05-27 11:25:00,99.89,99.94,99.87,99.91,26000.0,78.8595,78.899,78.8437,78.8753,26000.0
2014-05-27 11:30:00,99.91,99.92,99.8,99.81,16200.0,78.8753,78.8832,78.7885,78.7964,16200.0
2014-05-27 11:35:00,99.81,99.84,99.78,99.78,7100.0,78.7964,78.82,78.7727,78.7727,7100.0
2014-05-27 11:40:00,99.78,99.79,99.72,99.72,4600.0,78.7727,78.7806,78.7253,78.7253,4600.0
2014-05-27 11:45:00,99.72,99.72,99.58,99.67,28200.0,78.7253,78.7253,78.6148,78.6858,28200.0
2014-05-27 11:50:00,99.7,99.78,99.69,99.75,10700.0,78.7095,78.7727,78.7016,78.749,10700.0
2014-05-27 11:55:00,99.75,99.81,99.72,99.79,7400.0,78.749,78.7964,78.7253,78.7806,7400.0
2014-05-27 12:00:00,99.79,99.82,99.77,99.77,4700.0,78.7806,78.8042,78.7648,78.7648,4700.0
2014-05-27 12:05:00,99.77,99.81,99.77,99.77,2600.0,78.7648,78.7964,78.7648,78.7648,2600.0
2014-05-27 12:10:00,99.8,99.84,99.77,99.84,4600.0,78.7885,78.82,78.7648,78.82,4600.0
2014-05-27 12:15:00,99.84,99.85,99.79,99.79,4500.0,78.82,78.8279,78.7806,78.7806,4500.0
2014-05-27 12:20:00,99.78,99.81,99.78,99.78,2300.0,78.7727,78.7964,78.7727,78.7727,2300.0
2014-05-27 12:25:00,99.79,99.79,99.71,99.73,6800.0,78.7806,78.7806,78.7174,78.7332,6800.0
2014-05-27 12:30:00,99.74,99.81,99.7,99.81,14400.0,78.7411,78.7964,78.7095,78.7964,14400.0
2014-05-27 12:35:00,99.81,99.89,99.81,99.86,4500.0,78.7964,78.8595,78.7964,78.8358,4500.0
2014-05-27 12:40:00,99.86,99.86,99.8,99.83,2900.0,78.8358,78.8358,78.7885,78.8121,2900.0
2014-05-27 12:45:00,99.85,99.85,99.78,99.81,5000.0,78.8279,78.8279,78.7727,78.7964,5000.0
2014-05-27 12:50:00,99.79,99.79,99.71,99.73,3900.0,78.7806,78.7806,78.7174,78.7332,3900.0
2014-05-27 12:55:00,99.72,99.74,99.68,99.68,4300.0,78.7253,78.7411,78.6937,78.6937,4300.0
2014-05-27 13:00:00,99.68,99.69,99.62,99.67,6300.0,78.6937,78.7016,78.6464,78.6858,6300.0
2014-05-27 13:05:00,99.63,99.66,99.61,99.64,6500.0,78.6543,78.6779,78.6385,78.6621,6500.0
2014-05-27 13:10:00,99.66,99.7,99.64,99.7,3800.0,78.6779,78.7095,78.6621,78.7095,3800.0
2014-05-27 13:15:00,99.7,99.8,99.7,99.77,2700.0,78.7095,78.7885,78.7095,78.7648,2700.0
2014-05-27 13:20:00,99.78,99.79,99.75,99.78,3700.0,78.7727,78.7806,78.749,78.7727,3700.0
2014-05-27 13:25:00,99.78,99.78,99.73,99.74,4700.0,78.7727,78.7727,78.7332,78.7411,4700.0
2014-05-27 13:30:00,99.73,99.77,99.73,99.74,4500.0,78.7332,78.7648,78.7332,78.7411,4500.0
2014-05-27 13:35:00,99.74,99.77,99.7,99.73,4000.0,78.7411,78.7648,78.7095,78.7332,4000.0
2014-05-27 13:40:00,99.74,99.74,99.7,99.72,5900.0,78.7411,78.7411,78.7095,78.7253,5900.0
2014-05-27 13:45:00,99.74,99.8,99.74,99.8,6200.0,78.7411,78.7885,78.7411,78.7885,6200.0
2014-05-27 13:50:00,99.78,99.8,99.76,99.78,6000.0,78.7727,78.7885,78.7569,78.7727,6000.0
2014-05-27 13:55:00,99.78,99.78,99.69,99.72,5200.0,78.7727,78.7727,78.7016,78.7253,5200.0
2014-05-27 14:00:00,99.7,99.71,99.66,99.69,5300.0,78.7095,78.7174,78.6779,78.7016,5300.0
2014-05-27 14:05:00,99.69,99.73,99.68,99.68,6000.0,78.7016,78.7332,78.6937,78.6937,6000.0
2014-05-27 14:10:00,99.68,99.73,99.68,99.73,6300.0,78.6937,78.7332,78.6937,78.7332,6300.0
2014-05-27 14:15:00,99.73,99.73,99.69,99.7,5600.0,78.7332,78.7332,78.7016,78.7095,5600.0
2014-05-27 14:20:00,99.71,99.72,99.7,99.71,4000.0,78.7174,78.7253,78.7095,78.7174,4000.0
2014-05-27 14:25:00,99.7,99.74,99.7,99.73,3200.0,78.7095,78.7411,78.7095,78.7332,3200.0
2014-05-27 14:30:00,99.71,99.78,99.68,99.72,10200.0,78.7174,78.7727,78.6937,78.7253,10200.0
2014-05-27 14:35:00,99.72,99.76,99.7,99.72,4900.0,78.7253,78.7569,78.7095,78.7253,4900.0
2014-05-27 14:40:00,99.72,99.77,99.69,99.75,11700.0,78.7253,78.7648,78.7016,78.749,11700.0
2014-05-27 14:45:00,99.75,99.77,99.73,99.75,5500.0,78.749,78.7648,78.7332,78.749,5500.0
2014-05-27 14:50:00,99.77,99.83,99.75,99.79,7000.0,78.7648,78.8121,78.749,78.7806,7000.0
2014-05-27 14:55:00,99.79,99.8,99.76,99.77,4500.0,78.7806,78.7885,78.7569,78.7648,4500.0
2014-05-27 15:00:00,99.78,99.83,99.78,99.83,8400.0,78.7727,78.8121,78.7727,78.8121,8400.0
2014-05-27 15:05:00,99.81,99.81,99.78,99.79,7500.0,78.7964,78.7964,78.7727,78.7806,7500.0
2014-05-27 15:10:00,99.79,99.87,99.78,99.86,9900.0,78.7806,78.8437,78.7727,78.8358,9900.0
2014-05-27 15:15:00,99.86,99.9,99.85,99.87,7200.0,78.8358,78.8674,78.8279,78.8437,7200.0
2014-05-27 15:20:00,99.87,99.9,99.87,99.9,9200.0,78.8437,78.8674,78.8437,78.8674,9200.0
2014-05-27 15:25:00,99.9,99.92,99.89,99.91,12600.0,78.8674,78.8832,78.8595,78.8753,12600.0
2014-05-27 15:30:00,99.91,99.91,99.8,99.86,18800.0,78.8753,78.8753,78.7885,78.8358,18800.0
2014-05-27 15:35:00,99.87,99.89,99.83,99.86,16600.0,78.8437,78.8595,78.8121,78.8358,16600.0
2014-05-27 15:40:00,99.86,99.94,99.86,99.94,14500.0,78.8358,78.899,78.8358,78.899,14500.0
2014-05-27 15:45:00,99.93,99.94,99.88,99.89,23000.0,78.8911,78.899,78.8516,78.8595,23000.0
2014-05-27 15:50:00,99.9,99.9,99.82,99.82,24900.0,78.8674,78.8674,78.8042,78.8042,24900.0
2014-05-27 15:55:00,99.82,99.83,99.78,99.81,44600.0,78.8042,78.8121,78.7727,78.7964,44600.0
2014-05-28 09:30:00,99.9,100.0,99.75,99.95,24400.0,78.8674,78.9464,78.749,78.9069,24400.0
2014-05-28 09:35:00,99.96,99.97,99.86,99.88,11800.0,78.9148,78.9227,78.8358,78.8516,11800.0
2014-05-28 09:40:00,99.84,100.13,99.84,100.06,26200.0,78.82,79.049,78.82,78.9937,26200.0
2014-05-28 09:45:00,100.07,100.47,100.06,100.42,17500.0,79.0016,79.3174,78.9937,79.2779,17500.0
2014-05-28 09:50:00,100.44,100.55,100.38,100.47,11500.0,79.2937,79.3806,79.2463,79.3174,11500.0
2014-05-28 09:55:00,100.46,100.46,100.22,100.28,13400.0,79.3095,79.3095,79.12,79.1674,13400.0
2014-05-28 10:00:00,100.27,100.28,100.14,100.27,7200.0,79.1595,79.1674,79.0569,79.1595,7200.0
2014-05-28 10:05:00,100.27,100.32,100.15,100.23,16100.0,79.1595,79.199,79.0648,79.1279,16100.0
2014-05-28 10:10:00,100.23,100.26,100.09,100.23,27900.0,79.1279,79.1516,79.0174,79.1279,27900.0
2014-05-28 10:15:00,100.24,100.27,100.17,100.25,12600.0,79.1358,79.1595,79.0806,79.1437,12600.0
2014-05-28 10:20:00,100.23,100.31,100.18,100.31,16000.0,79.1279,79.1911,79.0885,79.1911,16000.0
2014-05-28 10:25:00,100.28,100.4,100.28,100.33,6500.0,79.1674,79.2621,79.1674,79.2069,6500.0
2014-05-28 10:30:00,100.33,100.48,100.29,100.45,27300.0,79.2069,79.3253,79.1753,79.3016,27300.0
2014-05-28 10:35:00,100.42,100.59,100.41,100.49,16900.0,79.2779,79.4121,79.27,79.3332,16900.0
2014-05-28 10:40:00,100.52,100.65,100.33,100.33,62000.0,79.3569,79.4595,79.2069,79.2069,62000.0
2014-05-28 10:45:00,100.35,100.51,100.35,100.51,5900.0,79.2227,79.349,79.2227,79.349,5900.0
2014-05-28 10:50:00,100.54,100.59,100.48,100.59,5300.0,79.3727,79.4121,79.3253,79.4121,5300.0
2014-05-28 10:55:00,100.6,100.65,100.53,100.56,7800.0,79.42,79.4595,79.3648,79.3885,7800.0
2014-05-28 11:00:00,100.6,100.64,100.56,100.57,7800.0,79.42,79.4516,79.3885,79.3963,7800.0
2014-05-28 11:05:00,100.59,100.67,100.58,100.64,6700.0,79.4121,79.4753,79.4042,79.4516,6700.0
2014-05-28 11:10:00,100.63,100.72,100.63,100.67,7000.0,79.4437,79.5148,79.4437,79.4753,7000.0
2014-05-28 11:15:00,100.66,100.67,100.55,100.64,10500.0,79.4674,79.4753,79.3806,79.4516,10500.0
2014-05-28 11:20:00,100.61,100.62,100.56,100.58,3200.0,79.4279,79.4358,79.3885,79.4042,3200.0
2014-05-28 11:25:00,100.56,100.63,100.42,100.42,8300.0,79.3885,79.4437,79.2779,79.2779,8300.0
2014-05-28 11:30:00,100.43,100.51,100.42,100.46,6800.0,79.2858,79.349,79.2779,79.3095,6800.0
2014-05-28 11:35:00,100.47,100.5,100.44,100.47,12600.0,79.3174,79.3411,79.2937,79.3174,12600.0
2014-05-28 11:40:00,100.46,100.6,100.46,100.6,9200.0,79.3095,79.42,79.3095,79.42,9200.0
2014-05-28 11:45:00,100.61,100.68,100.61,100.67,5300.0,79.4279,79.4832,79.4279,79.4753,5300.0
2014-05-28 11:50:00,100.66,100.75,100.65,100.74,6900.0,79.4674,79.5385,79.4595,79.5306,6900.0
2014-05-28 11:55:00,100.73,100.75,100.64,100.64,8300.0,79.5227,79.5385,79.4516,79.4516,8300.0
2014-05-28 12:00:00,100.64,100.67,100.6,100.66,8300.0,79.4516,79.4753,79.42,79.4674,8300.0
2014-05-28 12:05:00,100.67,100.69,100.61,100.62,3800.0,79.4753,79.4911,79.4279,79.4358,3800.0
2014-05-28 12:10:00,100.58,100.6,100.54,100.57,10600.0,79.4042,79.42,79.3727,79.3963,10600.0
2014-05-28 12:15:00,100.57,100.59,100.49,100.52,9000.0,79.3963,79.4121,79.3332,79.3569,9000.0
2014-05-28 12:20:00,100.48,100.48,100.4,100.41,3800.0,79.3253,79.3253,79.2621,79.27,3800.0
2014-05-28 12:25:00,100.38,100.42,100.32,100.33,1900.0,79.2463,79.2779,79.199,79.2069,1900.0
2014-05-28 12:30:00,100.31,100.36,100.26,100.26,3900.0,79.1911,79.2306,79.1516,79.1516,3900.0
2014-05-28 12:35:00,100.28,100.36,100.28,100.3,5200.0,79.1674,79.2306,79.1674,79.1832,5200.0
2014-05-28 12:40:00,100.25,100.31,100.22,100.24,4700.0,79.1437,79.1911,79.12,79.1358,4700.0
2014-05-28 12:45:00,100.24,100.27,100.23,100.25,2900.0,79.1358,79.1595,79.1279,79.1437,2900.0
2014-05-28 12:50:00,100.25,100.26,100.19,100.22,2300.0,79.1437,79.1516,79.0964,79.12,2300.0
2014-05-28 12:55:00,100.23,100.25,100.19,100.19,2700.0,79.1279,79.1437,79.0964,79.0964,2700.0
2014-05-28 13:00:00,100.2,100.25,100.18,100.18,1500.0,79.1042,79.1437,79.0885,79.0885,1500.0
2014-05-28 13:05:00,100.2,100.26,100.2,100.26,2900.0,79.1042,79.1516,79.1042,79.1516,2900.0
2014-05-28 13:10:00,100.25,100.26,100.24,100.24,7300.0,79.1437,79.1516,79.1358,79.1358,7300.0
2014-05-28 13:15:00,100.25,100.26,100.23,100.26,4700.0,79.1437,79.1516,79.1279,79.1516,4700.0
2014-05-28 13:20:00,100.24,100.31,100.23,100.26,4200.0,79.1358,79.1911,79.1279,79.1516,4200.0
2014-05-28 13:25:00,100.26,100.27,100.22,100.23,3700.0,79.1516,79.1595,79.12,79.1279,3700.0
2014-05-28 13:30:00,100.25,100.29,100.25,100.28,1600.0,79.1437,79.1753,79.1437,79.1674,1600.0
2014-05-28 13:35:00,100.28,100.3,100.27,100.3,4600.0,79.1674,79.1832,79.1595,79.1832,4600.0
2014-05-28 13:40:00,100.29,100.31,100.24,100.3,6300.0,79.1753,79.1911,79.1358,79.1832,6300.0
2014-05-28 13:45:00,100.3,100.31,100.27,100.27,4300.0,79.1832,79.1911,79.1595,79.1595,4300.0
2014-05-28 13:50:00,100.29,100.38,100.29,100.37,6500.0,79.1753,79.2463,79.1753,79.2385,6500.0
2014-05-28 13:55:00,100.35,100.36,100.33,100.35,2800.0,79.2227,79.2306,79.2069,79.2227,2800.0
2014-05-28 14:00:00,100.32,100.43,100.32,100.38,5600.0,79.199,79.2858,79.199,79.2463,5600.0
2014-05-28 14:05:00,100.38,100.43,100.38,100.42,3700.0,79.2463,79.2858,79.2463,79.2779,3700.0
2014-05-28 14:10:00,100.43,100.45,100.36,100.36,4100.0,79.2858,79.3016,79.2306,79.2306,4100.0
2014-05-28 14:15:00,100.35,100.4,100.34,100.37,4000.0,79.2227,79.2621,79.2148,79.2385,4000.0
2014-05-28 14:20:00,100.35,100.43,100.34,100.43,2900.0,79.2227,79.2858,79.2148,79.2858,2900.0
2014-05-28 14:25:00,100.46,100.46,100.38,100.44,4500.0,79.3095,79.3095,79.2463,79.2937,4500.0
2014-05-28 14:30:00,100.43,100.44,100.37,100.38,7200.0,79.2858,79.2937,79.2385,79.2463,7200.0
2014-05-28 14:35:00,100.38,100.39,100.33,100.33,7000.0,79.2463,79.2542,79.2069,79.2069,7000.0
2014-05-28 14:40:00,100.33,100.34,100.28,100.28,4900.0,79.2069,79.2148,79.1674,79.1674,4900.0
2014-05-28 14:45:00,100.29,100.37,100.29,100.36,4400.0,79.1753,79.2385,79.1753,79.2306,4400.0
2014-05-28 14:50:00,100.34,100.35,100.3,100.32,5800.0,79.2148,79.2227,79.1832,79.199,5800.0
2014-05-28 14:55:00,100.33,100.37,100.32,100.35,8100.0,79.2069,79.2385,79.199,79.2227,8100.0
2014-05-28 15:00:00,100.35,100.4,100.34,100.38,6100.0,79.2227,79.2621,79.2148,79.2463,6100.0
2014-05-28 15:05:00,100.38,100.38,100.3,100.3,5200.0,79.2463,79.2463,79.1832,79.1832,5200.0
2014-05-28 15:10:00,100.3,100.36,100.27,100.35,6400.0,79.1832,79.2306,79.1595,79.2227,6400.0
2014-05-28 15:15:00,100.34,100.37,100.3,100.32,7000.0,79.2148,79.2385,79.1832,79.199,7000.0
2014-05-28 15:20:00,100.33,100.33,100.29,100.32,5700.0,79.2069,79.2069,79.1753,79.199,5700.0
2014-05-28 15:25:00,100.32,100.36,100.31,100.32,6600.0,79.199,79.2306,79.1911,79.199,6600.0
2014-05-28 15:30:00,100.33,100.35,100.31,100.32,9300.0,79.2069,79.2227,79.1911,79.199,9300.0
2014-05-28 15:35:00,100.31,100.32,100.23,100.26,16400.0,79.1911,79.199,79.1279,79.1516,16400.0
2014-05-28 15:40:00,100.26,100.27,100.16,100.16,16800.0,79.1516,79.1595,79.0727,79.0727,16800.0
2014-05-28 15:45:00,100.14,100.21,100.13,100.19,28200.0,79.0569,79.1121,79.049,79.0964,28200.0
2014-05-28 15:50:00,100.19,100.2,100.09,100.11,24000.0,79.0964,79.1042,79.0174,79.0332,24000.0
2014-05-28 15:55:00,100.1,100.2,100.05,100.15,72700.0,79.0253,79.1042,78.9858,79.0648,72700.0
2014-05-29 09:30:00,100.48,100.75,100.41,100.42,22000.0,79.3253,79.5385,79.27,79.2779,22000.0
2014-05-29 09:35:00,100.52,100.87,100.46,100.86,12900.0,79.3569,79.6332,79.3095,79.6253,12900.0
2014-05-29 09:40:00,100.94,100.96,100.82,100.95,9700.0,79.6884,79.7042,79.5937,79.6963,9700.0
2014-05-29 09:45:00,100.99,101.0,100.74,100.75,11400.0,79.7279,79.7358,79.5306,79.5385,11400.0
2014-05-29 09:50:00,100.75,100.86,100.71,100.74,10600.0,79.5385,79.6253,79.5069,79.5306,10600.0
2014-05-29 09:55:00,100.73,100.76,100.67,100.67,6100.0,79.5227,79.5463,79.4753,79.4753,6100.0
2014-05-29 10:00:00,100.68,100.72,100.53,100.71,11600.0,79.4832,79.5148,79.3648,79.5069,11600.0
2014-05-29 10:05:00,100.73,100.74,100.45,100.5,5800.0,79.5227,79.5306,79.3016,79.3411,5800.0
2014-05-29 10:10:00,100.48,100.57,100.44,100.47,7800.0,79.3253,79.3963,79.2937,79.3174,7800.0
2014-05-29 10:15:00,100.45,100.45,100.27,100.32,8700.0,79.3016,79.3016,79.1595,79.199,8700.0
2014-05-29 10:20:00,100.38,100.57,100.38,100.57,4500.0,79.2463,79.3963,79.2463,79.3963,4500.0
2014-05-29 10:25:00,100.57,100.69,100.56,100.69,4200.0,79.3963,79.4911,79.3885,79.4911,4200.0
2014-05-29 10:30:00,100.68,100.7,100.59,100.59,5600.0,79.4832,79.499,79.4121,79.4121,5600.0
2014-05-29 10:35:00,100.62,100.67,100.59,100.65,4800.0,79.4358,79.4753,79.4121,79.4595,4800.0
2014-05-29 10:40:00,100.69,100.83,100.66,100.78,5400.0,79.4911,79.6016,79.4674,79.5621,5400.0
2014-05-29 10:45:00,100.78,100.96,100.78,100.91,10700.0,79.5621,79.7042,79.5621,79.6648,10700.0
2014-05-29 10:50:00,100.89,100.92,100.79,100.79,3200.0,79.649,79.6727,79.57,79.57,3200.0
2014-05-29 10:55:00,100.8,100.93,100.76,100.86,5000.0,79.5779,79.6806,79.5463,79.6253,5000.0
2014-05-29 11:00:00,100.87,100.87,100.76,100.76,3900.0,79.6332,79.6332,79.5463,79.5463,3900.0
2014-05-29 11:05:00,100.73,100.75,100.65,100.66,4000.0,79.5227,79.5385,79.4595,79.4674,4000.0
2014-05-29 11:10:00,100.65,100.74,100.64,100.74,3800.0,79.4595,79.5306,79.4516,79.5306,3800.0
2014-05-29 11:15:00,100.74,100.75,100.69,100.69,3800.0,79.5306,79.5385,79.4911,79.4911,3800.0
2014-05-29 11:20:00,100.69,100.72,100.67,100.69,3600.0,79.4911,79.5148,79.4753,79.4911,3600.0
2014-05-29 11:25:00,100.71,100.72,100.65,100.68,2600.0,79.5069,79.5148,79.4595,79.4832,2600.0
2014-05-29 11:30:00,100.68,100.81,100.67,100.79,5500.0,79.4832,79.5858,79.4753,79.57,5500.0
2014-05-29 11:35:00,100.8,100.86,100.8,100.85,4700.0,79.5779,79.6253,79.5779,79.6174,4700.0
2014-05-29 11:40:00,100.87,100.87,100.76,100.78,3900.0,79.6332,79.6332,79.5463,79.5621,3900.0
2014-05-29 11:45:00,100.78,100.78,100.67,100.68,8300.0,79.5621,79.5621,79.4753,79.4832,8300.0
2014-05-29 11:50:00,100.66,100.66,100.6,100.61,7400.0,79.4674,79.4674,79.42,79.4279,7400.0
2014-05-29 11:55:00,100.61,100.61,100.49,100.52,5600.0,79.4279,79.4279,79.3332,79.3569,5600.0
2014-05-29 12:00:00,100.52,100.62,100.52,100.59,5200.0,79.3569,79.4358,79.3569,79.4121,5200.0
2014-05-29 12:05:00,100.61,100.72,100.61,100.68,4000.0,79.4279,79.5148,79.4279,79.4832,4000.0
2014-05-29 12:10:00,100.7,100.72,100.64,100.64,4800.0,79.499,79.5148,79.4516,79.4516,4800.0
2014-05-29 12:15:00,100.65,100.65,100.53,100.54,3300.0,79.4595,79.4595,79.3648,79.3727,3300.0
2014-05-29 12:20:00,100.54,100.55,100.49,100.49,3300.0,79.3727,79.3806,79.3332,79.3332,3300.0
2014-05-29 12:25:00,100.47,100.49,100.41,100.48,1900.0,79.3174,79.3332,79.27,79.3253,1900.0
2014-05-29 12:30:00,100.49,100.56,100.49,100.56,3600.0,79.3332,79.3885,79.3332,79.3885,3600.0
2014-05-29 12:35:00,100.58,100.6,100.54,100.57,3900.0,79.4042,79.42,79.3727,79.3963,3900.0
2014-05-29 12:40:00,100.58,100.6,100.53,100.53,2200.0,79.4042,79.42,79.3648,79.3648,2200.0
2014-05-29 12:45:00,100.55,100.59,100.53,100.57,4900.0,79.3806,79.4121,79.3648,79.3963,4900.0
2014-05-29 12:50:00,100.58,100.63,100.55,100.62,3300.0,79.4042,79.4437,79.3806,79.4358,3300.0
2014-05-29 12:55:00,100.61,100.62,100.52,100.52,2400.0,79.4279,79.4358,79.3569,79.3569,2400.0
2014-05-29 13:00:00,100.5,100.5,100.46,100.48,3100.0,79.3411,79.3411,79.3095,79.3253,3100.0
2014-05-29 13:05:00,100.49,100.56,100.47,100.56,5400.0,79.3332,79.3885,79.3174,79.3885,5400.0
2014-05-29 13:10:00,100.56,100.56,100.5,100.52,2300.0,79.3885,79.3885,79.3411,79.3569,2300.0
2014-05-29 13:15:00,100.53,100.53,100.48,100.48,4000.0,79.3648,79.3648,79.3253,79.3253,4000.0
2014-05-29 13:20:00,100.47,100.48,100.45,100.45,1800.0,79.3174,79.3253,79.3016,79.3016,1800.0
2014-05-29 13:25:00,100.42,100.42,100.4,100.4,2100.0,79.2779,79.2779,79.2621,79.2621,2100.0
2014-05-29 13:30:00,100.4,100.44,100.4,100.4,4100.0,79.2621,79.2937,79.2621,79.2621,4100.0
2014-05-29 13:35:00,100.4,100.43,100.39,100.42,3700.0,79.2621,79.2858,79.2542,79.2779,3700.0
2014-05-29 13:40:00,100.43,100.45,100.42,100.43,3400.0,79.2858,79.3016,79.2779,79.2858,3400.0
2014-05-29 13:45:00,100.43,100.43,100.39,100.43,7700.0,79.2858,79.2858,79.2542,79.2858,7700.0
2014-05-29 13:50:00,100.43,100.43,100.37,100.38,4700.0,79.2858,79.2858,79.2385,79.2463,4700.0
2014-05-29 13:55:00,100.38,100.39,100.34,100.35,2800.0,79.2463,79.2542,79.2148,79.2227,2800.0
2014-05-29 14:00:00,100.35,100.4,100.34,100.4,3500.0,79.2227,79.2621,79.2148,79.2621,3500.0
2014-05-29 14:05:00,100.4,100.43,100.38,100.39,6200.0,79.2621,79.2858,79.2463,79.2542,6200.0
2014-05-29 14:10:00,100.39,100.44,100.34,100.34,7600.0,79.2542,79.2937,79.2148,79.2148,7600.0
2014-05-29 14:15:00,100.35,100.4,100.34,100.4,3300.0,79.2227,79.2621,79.2148,79.2621,3300.0
2014-05-29 14:20:00,100.42,100.51,100.41,100.51,4400.0,79.2779,79.349,79.27,79.349,4400.0
2014-05-29 14:25:00,100.53,100.53,100.47,100.47,5500.0,79.3648,79.3648,79.3174,79.3174,5500.0
2014-05-29 14:30:00,100.48,100.52,100.46,100.52,6000.0,79.3253,79.3569,79.3095,79.3569,6000.0
2014-05-29 14:35:00,100.53,100.77,100.53,100.77,9800.0,79.3648,79.5542,79.3648,79.5542,9800.0
2014-05-29 14:40:00,100.77,100.79,100.73,100.79,6700.0,79.5542,79.57,79.5227,79.57,6700.0
2014-05-29 14:45:00,100.79,100.91,100.79,100.9,10200.0,79.57,79.6648,79.57,79.6569,10200.0
2014-05-29 14:50:00,100.89,100.91,100.84,100.91,10900.0,79.649,79.6648,79.6095,79.6648,10900.0
2014-05-29 14:55:00,100.93,100.96,100.89,100.96,10100.0,79.6806,79.7042,79.649,79.7042,10100.0
2014-05-29 15:00:00,100.96,101.03,100.95,101.01,21500.0,79.7042,79.7595,79.6963,79.7437,21500.0
2014-05-29 15:05:00,101.0,101.01,100.91,100.97,12600.0,79.7358,79.7437,79.6648,79.7121,12600.0
2014-05-29 15:10:00,100.98,101.02,100.98,101.01,10600.0,79.72,79.7516,79.72,79.7437,10600.0
2014-05-29 15:15:00,101.01,101.02,101.0,101.01,15300.0,79.7437,79.7516,79.7358,79.7437,15300.0
2014-05-29 15:20:00,101.01,101.05,101.0,101.01,9600.0,79.7437,79.7753,79.7358,79.7437,9600.0
2014-05-29 15:25:00,101.02,101.03,101.0,101.01,9000.0,79.7516,79.7595,79.7358,79.7437,9000.0
2014-05-29 15:30:00,101.01,101.05,101.0,101.03,14100.0,79.7437,79.7753,79.7358,79.7595,14100.0
2014-05-29 15:35:00,101.04,101.05,101.03,101.05,14800.0,79.7674,79.7753,79.7595,79.7753,14800.0
2014-05-29 15:40:00,101.05,101.08,101.03,101.07,29500.0,79.7753,79.799,79.7595,79.7911,29500.0
2014-05-29 15:45:00,101.07,101.07,101.01,101.04,28700.0,79.7911,79.7911,79.7437,79.7674,28700.0
2014-05-29 15:50:00,101.06,101.07,101.04,101.06,40300.0,79.7832,79.7911,79.7674,79.7832,40300.0
2014-05-29 15:55:00,101.06,101.07,100.99,101.05,121600.0,79.7832,79.7911,79.7279,79.7753,121600.0
2014-05-30 09:30:00,100.81,101.33,100.68,101.2,24600.0,79.5858,79.9963,79.4832,79.8937,24600.0
2014-05-30 09:35:00,101.2,101.2,100.85,100.97,13400.0,79.8937,79.8937,79.6174,79.7121,13400.0
2014-05-30 09:40:00,100.98,101.04,100.87,100.87,11800.0,79.72,79.7674,79.6332,79.6332,11800.0
2014-05-30 09:45:00,100.86,101.05,100.83,100.88,12800.0,79.6253,79.7753,79.6016,79.6411,12800.0
2014-05-30 09:50:00,100.9,101.05,100.88,101.01,11200.0,79.6569,79.7753,79.6411,79.7437,11200.0
2014-05-30 09:55:00,100.97,100.99,100.69,100.75,11900.0,79.7121,79.7279,79.4911,79.5385,11900.0
2014-05-30 10:00:00,100.76,100.87,100.68,100.68,11700.0,79.5463,79.6332,79.4832,79.4832,11700.0
2014-05-30 10:05:00,100.68,100.75,100.57,100.66,10000.0,79.4832,79.5385,79.3963,79.4674,10000.0
2014-05-30 10:10:00,100.67,100.95,100.67,100.77,10900.0,79.4753,79.6963,79.4753,79.5542,10900.0
2014-05-30 10:15:00,100.76,100.82,100.7,100.7,16700.0,79.5463,79.5937,79.499,79.499,16700.0
2014-05-30 10:20:00,100.69,100.72,100.6,100.66,7700.0,79.4911,79.5148,79.42,79.4674,7700.0
2014-05-30 10:25:00,100.71,100.76,100.6,100.61,4100.0,79.5069,79.5463,79.42,79.4279,4100.0
2014-05-30 10:30:00,100.61,100.64,100.59,100.63,6700.0,79.4279,79.4516,79.4121,79.4437,6700.0
2014-05-30 10:35:00,100.63,100.63,100.52,100.56,7200.0,79.4437,79.4437,79.3569,79.3885,7200.0
2014-05-30 10:40:00,100.56,100.62,100.55,100.61,7200.0,79.3885,79.4358,79.3806,79.4279,7200.0
2014-05-30 10:45:00,100.61,100.61,100.57,100.57,9300.0,79.4279,79.4279,79.3963,79.3963,9300.0
2014-05-30 10:50:00,100.58,100.61,100.56,100.59,5900.0,79.4042,79.4279,79.3885,79.4121,5900.0
2014-05-30 10:55:00,100.61,100.64,100.55,100.6,32900.0,79.4279,79.4516,79.3806,79.42,32900.0
2014-05-30 11:00:00,100.58,100.65,100.55,100.58,10900.0,79.4042,79.4595,79.3806,79.4042,10900.0
2014-05-30 11:05:00,100.58,100.65,100.58,100.58,4300.0,79.4042,79.4595,79.4042,79.4042,4300.0
2014-05-30 11:10:00,100.56,100.59,100.54,100.58,7000.0,79.3885,79.4121,79.3727,79.4042,7000.0
2014-05-30 11:15:00,100.58,100.58,100.49,100.55,10400.0,79.4042,79.4042,79.3332,79.3806,10400.0
2014-05-30 11:20:00,100.53,100.57,100.53,100.56,7600.0,79.3648,79.3963,79.3648,79.3885,7600.0
2014-05-30 11:25:00,100.56,100.56,100.51,100.56,4600.0,79.3885,79.3885,79.349,79.3885,4600.0
2014-05-30 11:30:00,100.56,100.58,100.52,100.55,5100.0,79.3885,79.4042,79.3569,79.3806,5100.0
2014-05-30 11:35:00,100.55,100.58,100.52,100.57,6600.0,79.3806,79.4042,79.3569,79.3963,6600.0
2014-05-30 11:40:00,100.58,100.59,100.56,100.56,8600.0,79.4042,79.4121,79.3885,79.3885,8600.0
2014-05-30 11:45:00,100.56,100.57,100.52,100.56,12100.0,79.3885,79.3963,79.3569,79.3885,12100.0
2014-05-30 11:50:00,100.56,100.58,100.55,100.56,4200.0,79.3885,79.4042,79.3806,79.3885,4200.0
2014-05-30 11:55:00,100.55,100.57,100.55,100.56,4100.0,79.3806,79.3963,79.3806,79.3885,4100.0
2014-05-30 12:00:00,100.56,100.59,100.51,100.54,7900.0,79.3885,79.4121,79.349,79.3727,7900.0
2014-05-30 12:05:00,100.52,100.58,100.52,100.53,2900.0,79.3569,79.4042,79.3569,79.3648,2900.0
2014-05-30 12:10:00,100.55,100.55,100.52,100.53,1800.0,79.3806,79.3806,79.3569,79.3648,1800.0
2014-05-30 12:15:00,100.54,100.59,100.53,100.56,8500.0,79.3727,79.4121,79.3648,79.3885,8500.0
2014-05-30 12:20:00,100.56,100.61,100.56,100.61,5100.0,79.3885,79.4279,79.3885,79.4279,5100.0
2014-05-30 12:25:00,100.6,100.6,100.5,100.52,5000.0,79.42,79.42,79.3411,79.3569,5000.0
2014-05-30 12:30:00,100.51,100.53,100.41,100.43,9000.0,79.349,79.3648,79.27,79.2858,9000.0
2014-05-30 12:35:00,100.44,100.51,100.44,100.48,6600.0,79.2937,79.349,79.2937,79.3253,6600.0
2014-05-30 12:40:00,100.48,100.51,100.45,100.5,8500.0,79.3253,79.349,79.3016,79.3411,8500.0
2014-05-30 12:45:00,100.48,100.52,100.45,100.5,10400.0,79.3253,79.3569,79.3016,79.3411,10400.0
2014-05-30 12:50:00,100.51,100.55,100.47,100.48,15500.0,79.349,79.3806,79.3174,79.3253,15500.0
2014-05-30 12:55:00,100.47,100.54,100.44,100.5,16800.0,79.3174,79.3727,79.2937,79.3411,16800.0
2014-05-30 13:00:00,100.52,100.59,100.49,100.57,11800.0,79.3569,79.4121,79.3332,79.3963,11800.0
2014-05-30 13:05:00,100.55,100.61,100.55,100.59,6500.0,79.3806,79.4279,79.3806,79.4121,6500.0
2014-05-30 13:10:00,100.61,100.61,100.56,100.59,6500.0,79.4279,79.4279,79.3885,79.4121,6500.0
2014-05-30 13:15:00,100.59,100.59,100.47,100.49,16600.0,79.4121,79.4121,79.3174,79.3332,16600.0
2014-05-30 13:20:00,100.48,100.51,100.48,100.5,8100.0,79.3253,79.349,79.3253,79.3411,8100.0
2014-05-30 13:25:00,100.52,100.58,100.5,100.54,9200.0,79.3569,79.4042,79.3411,79.3727,9200.0
2014-05-30 13:30:00,100.54,100.54,100.5,100.51,16300.0,79.3727,79.3727,79.3411,79.349,16300.0
2014-05-30 13:35:00,100.51,100.52,100.49,100.52,13100.0,79.349,79.3569,79.3332,79.3569,13100.0
2014-05-30 13:40:00,100.5,100.56,100.49,100.56,23600.0,79.3411,79.3885,79.3332,79.3885,23600.0
2014-05-30 13:45:00,100.56,100.58,100.48,100.49,19400.0,79.3885,79.4042,79.3253,79.3332,19400.0
2014-05-30 13:50:00,100.48,100.5,100.48,100.5,8100.0,79.3253,79.3411,79.3253,79.3411,8100.0
2014-05-30 13:55:00,100.5,100.52,100.49,100.49,6000.0,79.3411,79.3569,79.3332,79.3332,6000.0
2014-05-30 14:00:00,100.5,100.64,100.5,100.63,14100.0,79.3411,79.4516,79.3411,79.4437,14100.0
2014-05-30 14:05:00,100.63,100.64,100.59,100.6,17300.0,79.4437,79.4516,79.4121,79.42,17300.0
2014-05-30 14:10:00,100.62,100.66,100.59,100.59,9700.0,79.4358,79.4674,79.4121,79.4121,9700.0
2014-05-30 14:15:00,100.6,100.62,100.59,100.6,7700.0,79.42,79.4358,79.4121,79.42,7700.0
2014-05-30 14:20:00,100.61,100.64,100.57,100.64,10800.0,79.4279,79.4516,79.3963,79.4516,10800.0
2014-05-30 14:25:00,100.67,100.67,100.57,100.58,15300.0,79.4753,79.4753,79.3963,79.4042,15300.0
2014-05-30 14:30:00,100.57,100.61,100.52,100.54,10200.0,79.3963,79.4279,79.3569,79.3727,10200.0
2014-05-30 14:35:00,100.54,100.59,100.54,100.58,6400.0,79.3727,79.4121,79.3727,79.4042,6400.0
2014-05-30 14:40:00,100.57,100.62,100.57,100.59,13700.0,79.3963,79.4358,79.3963,79.4121,13700.0
2014-05-30 14:45:00,100.59,100.61,100.57,100.58,10400.0,79.4121,79.4279,79.3963,79.4042,10400.0
2014-05-30 14:50:00,100.58,100.64,100.58,100.6,16600.0,79.4042,79.4516,79.4042,79.42,16600.0
2014-05-30 14:55:00,100.6,100.61,100.52,100.52,14300.0,79.42,79.4279,79.3569,79.3569,14300.0
2014-05-30 15:00:00,100.53,100.57,100.51,100.57,9700.0,79.3648,79.3963,79.349,79.3963,9700.0
2014-05-30 15:05:00,100.57,100.61,100.57,100.59,13100.0,79.3963,79.4279,79.3963,79.4121,13100.0
2014-05-30 15:10:00,100.6,100.64,100.59,100.6,17100.0,79.42,79.4516,79.4121,79.42,17100.0
2014-05-30 15:15:00,100.6,100.62,100.58,100.58,14500.0,79.42,79.4358,79.4042,79.4042,14500.0
2014-05-30 15:20:00,100.58,100.6,100.57,100.59,11400.0,79.4042,79.42,79.3963,79.4121,11400.0
2014-05-30 15:25:00,100.58,100.59,100.54,100.54,13900.0,79.4042,79.4121,79.3727,79.3727,13900.0
2014-05-30 15:30:00,100.54,100.56,100.49,100.49,19600.0,79.3727,79.3885,79.3332,79.3332,19600.0
2014-05-30 15:35:00,100.5,100.55,100.44,100.49,61800.0,79.3411,79.3806,79.2937,79.3332,61800.0
2014-05-30 15:40:00,100.49,100.57,100.49,100.57,32000.0,79.3332,79.3963,79.3332,79.3963,32000.0
2014-05-30 15:45:00,100.58,100.72,100.58,100.72,33100.0,79.4042,79.5148,79.4042,79.5148,33100.0
2014-05-30 15:50:00,100.72,100.72,100.68,100.68,31500.0,79.5148,79.5148,79.4832,79.4832,31500.0
2014-05-30 15:55:00,100.64,100.85,100.61,100.75,109800.0,79.4516,79.6174,79.4279,79.5385,109800.0
2014-06-02 09:30:00,101.06,101.48,100.83,101.37,32700.0,79.7832,80.1148,79.6016,80.0279,32700.0
2014-06-02 09:35:00,101.36,101.53,101.29,101.37,13400.0,80.02,80.1542,79.9648,80.0279,13400.0
2014-06-02 09:40:00,101.36,101.42,101.17,101.23,15200.0,80.02,80.0674,79.87,79.9174,15200.0
2014-06-02 09:45:00,101.19,101.2,101.01,101.02,4000.0,79.8858,79.8937,79.7437,79.7516,4000.0
2014-06-02 09:50:00,101.02,101.2,101.02,101.12,14600.0,79.7516,79.8937,79.7516,79.8306,14600.0
2014-06-02 09:55:00,101.14,101.24,101.02,101.23,18000.0,79.8463,79.9253,79.7516,79.9174,18000.0
2014-06-02 10:00:00,101.21,101.21,100.89,100.92,12500.0,79.9016,79.9016,79.649,79.6727,12500.0
2014-06-02 10:05:00,100.9,101.02,100.85,100.87,10000.0,79.6569,79.7516,79.6174,79.6332,10000.0
2014-06-02 10:10:00,100.83,100.97,100.83,100.94,13100.0,79.6016,79.7121,79.6016,79.6884,13100.0
2014-06-02 10:15:00,100.93,100.97,100.86,100.93,11800.0,79.6806,79.7121,79.6253,79.6806,11800.0
2014-06-02 10:20:00,100.95,100.98,100.87,100.88,13600.0,79.6963,79.72,79.6332,79.6411,13600.0
2014-06-02 10:25:00,100.87,100.9,100.8,100.82,13000.0,79.6332,79.6569,79.5779,79.5937,13000.0
2014-06-02 10:30:00,100.82,100.86,100.71,100.79,16400.0,79.5937,79.6253,79.5069,79.57,16400.0
2014-06-02 10:35:00,100.79,100.88,100.74,100.76,19500.0,79.57,79.6411,79.5306,79.5463,19500.0
2014-06-02 10:40:00,100.76,100.8,100.7,100.7,4700.0,79.5463,79.5779,79.499,79.499,4700.0
2014-06-02 10:45:00,100.71,100.75,100.68,100.75,5700.0,79.5069,79.5385,79.4832,79.5385,5700.0
2014-06-02 10:50:00,100.76,100.8,100.7,100.73,7500.0,79.5463,79.5779,79.499,79.5227,7500.0
2014-06-02 10:55:00,100.73,100.81,100.72,100.8,9200.0,79.5227,79.5858,79.5148,79.5779,9200.0
2014-06-02 11:00:00,100.79,100.84,100.78,100.81,10700.0,79.57,79.6095,79.5621,79.5858,10700.0
2014-06-02 11:05:00,100.83,100.91,100.78,100.84,22600.0,79.6016,79.6648,79.5621,79.6095,22600.0
2014-06-02 11:10:00,100.85,100.92,100.84,100.89,10100.0,79.6174,79.6727,79.6095,79.649,10100.0
2014-06-02 11:15:00,100.88,100.94,100.86,100.93,5600.0,79.6411,79.6884,79.6253,79.6806,5600.0
2014-06-02 11:20:00,100.97,100.98,100.9,100.91,13200.0,79.7121,79.72,79.6569,79.6648,13200.0
2014-06-02 11:25:00,100.92,101.07,100.92,101.04,16900.0,79.6727,79.7911,79.6727,79.7674,16900.0
2014-06-02 11:30:00,101.06,101.11,100.99,101.05,12400.0,79.7832,79.8227,79.7279,79.7753,12400.0
2014-06-02 11:35:00,101.06,101.07,101.02,101.04,9500.0,79.7832,79.7911,79.7516,79.7674,9500.0
2014-06-02 11:40:00,101.05,101.06,100.91,100.91,40100.0,79.7753,79.7832,79.6648,79.6648,40100.0
2014-06-02 11:45:00,100.93,100.96,100.89,100.91,10800.0,79.6806,79.7042,79.649,79.6648,10800.0
2014-06-02 11:50:00,100.95,100.97,100.9,100.93,5100.0,79.6963,79.7121,79.6569,79.6806,5100.0
2014-06-02 11:55:00,100.92,100.94,100.9,100.91,9800.0,79.6727,79.6884,79.6569,79.6648,9800.0
2014-06-02 12:00:00,100.93,100.98,100.92,100.95,6900.0,79.6806,79.72,79.6727,79.6963,6900.0
2014-06-02 12:05:00,100.95,100.96,100.89,100.9,4300.0,79.6963,79.7042,79.649,79.6569,4300.0
2014-06-02 12:10:00,100.89,100.92,100.88,100.92,3000.0,79.649,79.6727,79.6411,79.6727,3000.0
2014-06-02 12:15:00,100.91,100.97,100.89,100.91,6000.0,79.6648,79.7121,79.649,79.6648,6000.0
2014-06-02 12:20:00,100.9,100.92,100.87,100.88,2800.0,79.6569,79.6727,79.6332,79.6411,2800.0
2014-06-02 12:25:00,100.9,100.93,100.83,100.92,6500.0,79.6569,79.6806,79.6016,79.6727,6500.0
2014-06-02 12:30:00,100.92,100.97,100.89,100.92,4600.0,79.6727,79.7121,79.649,79.6727,4600.0
2014-06-02 12:35:00,100.93,100.94,100.89,100.91,9900.0,79.6806,79.6884,79.649,79.6648,9900.0
2014-06-02 12:40:00,100.9,100.93,100.89,100.9,4200.0,79.6569,79.6806,79.649,79.6569,4200.0
2014-06-02 12:45:00,100.89,100.89,100.86,100.86,3300.0,79.649,79.649,79.6253,79.6253,3300.0
2014-06-02 12:50:00,100.86,100.87,100.83,100.83,8800.0,79.6253,79.6332,79.6016,79.6016,8800.0
2014-06-02 12:55:00,100.83,100.84,100.81,100.81,2100.0,79.6016,79.6095,79.5858,79.5858,2100.0
2014-06-02 13:00:00,100.82,100.85,100.76,100.76,5600.0,79.5937,79.6174,79.5463,79.5463,5600.0
2014-06-02 13:05:00,100.76,100.84,100.74,100.78,7500.0,79.5463,79.6095,79.5306,79.5621,7500.0
2014-06-02 13:10:00,100.78,100.78,100.69,100.71,5700.0,79.5621,79.5621,79.4911,79.5069,5700.0
2014-06-02 13:15:00,100.7,100.73,100.68,100.69,13000.0,79.499,79.5227,79.4832,79.4911,13000.0
2014-06-02 13:20:00,100.68,100.68,100.65,100.66,8800.0,79.4832,79.4832,79.4595,79.4674,8800.0
2014-06-02 13:25:00,100.66,100.69,100.65,100.66,9900.0,79.4674,79.4911,79.4595,79.4674,9900.0
2014-06-02 13:30:00,100.66,100.69,100.66,100.68,9000.0,79.4674,79.4911,79.4674,79.4832,9000.0
2014-06-02 13:35:00,100.69,100.72,100.63,100.63,7300.0,79.4911,79.5148,79.4437,79.4437,7300.0
2014-06-02 13:40:00,100.64,100.67,100.6,100.6,9200.0,79.4516,79.4753,79.42,79.42,9200.0
2014-06-02 13:45:00,100.61,100.69,100.6,100.67,4800.0,79.4279,79.4911,79.42,79.4753,4800.0
2014-06-02 13:50:00,100.68,100.71,100.67,100.69,10500.0,79.4832,79.5069,79.4753,79.4911,10500.0
2014-06-02 13:55:00,100.68,100.69,100.68,100.68,8100.0,79.4832,79.4911,79.4832,79.4832,8100.0
2014-06-02 14:00:00,100.68,100.69,100.65,100.66,9800.0,79.4832,79.4911,79.4595,79.4674,9800.0
2014-06-02 14:05:00,100.66,100.68,100.66,100.67,7900.0,79.4674,79.4832,79.4674,79.4753,7900.0
2014-06-02 14:10:00,100.67,100.69,100.63,100.68,10700.0,79.4753,79.4911,79.4437,79.4832,10700.0
2014-06-02 14:15:00,100.69,100.73,100.67,100.69,9900.0,79.4911,79.5227,79.4753,79.4911,9900.0
2014-06-02 14:20:00,100.69,100.7,100.67,100.7,10200.0,79.4911,79.499,79.4753,79.499,10200.0
2014-06-02 14:25:00,100.69,100.7,100.66,100.67,8300.0,79.4911,79.499,79.4674,79.4753,8300.0
2014-06-02 14:30:00,100.67,100.71,100.67,100.68,8300.0,79.4753,79.5069,79.4753,79.4832,8300.0
2014-06-02 14:35:00,100.69,100.69,100.66,100.66,7400.0,79.4911,79.4911,79.4674,79.4674,7400.0
2014-06-02 14:40:00,100.66,100.69,100.65,100.69,11900.0,79.4674,79.4911,79.4595,79.4911,11900.0
2014-06-02 14:45:00,100.68,100.68,100.64,100.68,8000.0,79.4832,79.4832,79.4516,79.4832,8000.0
2014-06-02 14:50:00,100.66,100.67,100.64,100.64,6900.0,79.4674,79.4753,79.4516,79.4516,6900.0
2014-06-02 14:55:00,100.63,100.64,100.62,100.64,6200.0,79.4437,79.4516,79.4358,79.4516,6200.0
2014-06-02 15:00:00,100.64,100.64,100.57,100.59,12500.0,79.4516,79.4516,79.3963,79.4121,12500.0
2014-06-02 15:05:00,100.57,100.59,100.53,100.53,12700.0,79.3963,79.4121,79.3648,79.3648,12700.0
2014-06-02 15:10:00,100.53,100.55,100.43,100.43,16900.0,79.3648,79.3806,79.2858,79.2858,16900.0
2014-06-02 15:15:00,100.44,100.52,100.42,100.49,25000.0,79.2937,79.3569,79.2779,79.3332,25000.0
2014-06-02 15:20:00,100.49,100.52,100.44,100.51,24900.0,79.3332,79.3569,79.2937,79.349,24900.0
2014-06-02 15:25:00,100.52,100.57,100.52,100.54,15400.0,79.3569,79.3963,79.3569,79.3727,15400.0
2014-06-02 15:30:00,100.54,100.68,100.54,100.65,25400.0,79.3727,79.4832,79.3727,79.4595,25400.0
2014-06-02 15:35:00,100.66,100.71,100.65,100.67,19900.0,79.4674,79.5069,79.4595,79.4753,19900.0
2014-06-02 15:40:00,100.67,100.76,100.66,100.74,22300.0,79.4753,79.5463,79.4674,79.5306,22300.0
2014-06-02 15:45:00,100.75,100.77,100.67,100.69,32500.0,79.5385,79.5542,79.4753,79.4911,32500.0
2014-06-02 15:50:00,100.69,100.69,100.61,100.62,42600.0,79.4911,79.4911,79.4279,79.4358,42600.0
2014-06-02 15:55:00,100.62,100.65,100.54,100.57,74100.0,79.4358,79.4595,79.3727,79.3963,74100.0
2014-06-03 09:30:00,99.63,100.07,99.6,99.92,232200.0,78.6543,79.0016,78.6306,78.8832,232200.0
2014-06-03 09:35:00,99.83,100.01,99.53,99.88,25300.0,78.8121,78.9542,78.5753,78.8516,25300.0
2014-06-03 09:40:00,99.97,100.03,99.8,99.9,19600.0,78.9227,78.97,78.7885,78.8674,19600.0
2014-06-03 09:45:00,99.89,99.97,99.75,99.81,24300.0,78.8595,78.9227,78.749,78.7964,24300.0
2014-06-03 09:50:00,99.84,99.86,99.75,99.78,27400.0,78.82,78.8358,78.749,78.7727,27400.0
2014-06-03 09:55:00,99.77,99.86,99.72,99.76,33000.0,78.7648,78.8358,78.7253,78.7569,33000.0
2014-06-03 10:00:00,99.76,99.82,99.68,99.77,25500.0,78.7569,78.8042,78.6937,78.7648,25500.0
2014-06-03 10:05:00,99.84,99.84,99.67,99.7,10700.0,78.82,78.82,78.6858,78.7095,10700.0
2014-06-03 10:10:00,99.66,99.67,99.5,99.5,19600.0,78.6779,78.6858,78.5516,78.5516,19600.0
2014-06-03 10:15:00,99.51,99.54,99.33,99.4,21000.0,78.5595,78.5832,78.4174,78.4727,21000.0
2014-06-03 10:20:00,99.39,99.41,99.2,99.26,42600.0,78.4648,78.4806,78.3148,78.3621,42600.0
2014-06-03 10:25:00,99.34,99.43,99.29,99.33,13800.0,78.4253,78.4964,78.3858,78.4174,13800.0
2014-06-03 10:30:00,99.28,99.32,99.24,99.25,8300.0,78.3779,78.4095,78.3464,78.3543,8300.0
2014-06-03 10:35:00,99.25,99.26,99.14,99.17,18500.0,78.3543,78.3621,78.2674,78.2911,18500.0
2014-06-03 10:40:00,99.15,99.24,99.05,99.08,16300.0,78.2753,78.3464,78.1964,78.22,16300.0
2014-06-03 10:45:00,99.07,99.07,98.93,98.94,24900.0,78.2122,78.2122,78.1016,78.1095,24900.0
2014-06-03 10:50:00,98.93,99.01,98.91,98.91,25700.0,78.1016,78.1648,78.0858,78.0858,25700.0
2014-06-03 10:55:00,98.92,98.98,98.83,98.85,27300.0,78.0937,78.1411,78.0227,78.0385,27300.0
2014-06-03 11:00:00,98.86,98.99,98.84,98.96,14200.0,78.0464,78.149,78.0306,78.1253,14200.0
2014-06-03 11:05:00,98.95,99.02,98.92,98.99,11000.0,78.1174,78.1727,78.0937,78.149,11000.0
2014-06-03 11:10:00,98.99,99.01,98.91,98.91,13600.0,78.149,78.1648,78.0858,78.0858,13600.0
2014-06-03 11:15:00,98.91,98.92,98.8,98.88,13800.0,78.0858,78.0937,77.999,78.0622,13800.0
2014-06-03 11:20:00,98.85,99.02,98.84,99.0,23200.0,78.0385,78.1727,78.0306,78.1569,23200.0
2014-06-03 11:25:00,98.99,99.02,98.87,98.87,6700.0,78.149,78.1727,78.0543,78.0543,6700.0
2014-06-03 11:30:00,98.87,98.97,98.81,98.96,9800.0,78.0543,78.1332,78.0069,78.1253,9800.0
2014-06-03 11:35:00,98.95,98.95,98.89,98.89,7000.0,78.1174,78.1174,78.07,78.07,7000.0
2014-06-03 11:40:00,98.88,98.89,98.74,98.8,11600.0,78.0622,78.07,77.9516,77.999,11600.0
2014-06-03 11:45:00,98.81,98.81,98.59,98.66,10400.0,78.0069,78.0069,77.8332,77.8885,10400.0
2014-06-03 11:50:00,98.68,98.79,98.68,98.77,8600.0,77.9043,77.9911,77.9043,77.9753,8600.0
2014-06-03 11:55:00,98.76,98.84,98.76,98.84,8000.0,77.9674,78.0306,77.9674,78.0306,8000.0
2014-06-03 12:00:00,98.85,98.99,98.83,98.94,14200.0,78.0385,78.149,78.0227,78.1095,14200.0
2014-06-03 12:05:00,98.94,98.99,98.9,98.92,12200.0,78.1095,78.149,78.0779,78.0937,12200.0
2014-06-03 12:10:00,98.93,98.95,98.88,98.92,11400.0,78.1016,78.1174,78.0622,78.0937,11400.0
2014-06-03 12:15:00,98.96,99.0,98.89,98.92,8800.0,78.1253,78.1569,78.07,78.0937,8800.0
2014-06-03 12:20:00,98.92,98.98,98.9,98.94,6600.0,78.0937,78.1411,78.0779,78.1095,6600.0
2014-06-03 12:25:00,98.94,98.94,98.82,98.89,6400.0,78.1095,78.1095,78.0148,78.07,6400.0
2014-06-03 12:30:00,98.88,98.88,98.77,98.79,9700.0,78.0622,78.0622,77.9753,77.9911,9700.0
2014-06-03 12:35:00,98.77,98.78,98.63,98.71,15400.0,77.9753,77.9832,77.8648,77.9279,15400.0
2014-06-03 12:40:00,98.74,98.76,98.7,98.75,10600.0,77.9516,77.9674,77.9201,77.9595,10600.0
2014-06-03 12:45:00,98.75,98.79,98.74,98.78,5700.0,77.9595,77.9911,77.9516,77.9832,5700.0
2014-06-03 12:50:00,98.79,98.91,98.79,98.89,5800.0,77.9911,78.0858,77.9911,78.07,5800.0
2014-06-03 12:55:00,98.88,98.88,98.76,98.78,13000.0,78.0622,78.0622,77.9674,77.9832,13000.0
2014-06-03 13:00:00,98.77,98.77,98.72,98.73,8700.0,77.9753,77.9753,77.9358,77.9437,8700.0
2014-06-03 13:05:00,98.74,98.81,98.73,98.79,10300.0,77.9516,78.0069,77.9437,77.9911,10300.0
2014-06-03 13:10:00,98.77,98.77,98.65,98.67,16500.0,77.9753,77.9753,77.8806,77.8964,16500.0
2014-06-03 13:15:00,98.68,98.73,98.6,98.62,12700.0,77.9043,77.9437,77.8411,77.8569,12700.0
2014-06-03 13:20:00,98.62,98.65,98.59,98.64,9300.0,77.8569,77.8806,77.8332,77.8727,9300.0
2014-06-03 13:25:00,98.65,98.77,98.65,98.76,8600.0,77.8806,77.9753,77.8806,77.9674,8600.0
2014-06-03 13:30:00,98.75,98.75,98.62,98.64,23700.0,77.9595,77.9595,77.8569,77.8727,23700.0
2014-06-03 13:35:00,98.63,98.72,98.63,98.67,4200.0,77.8648,77.9358,77.8648,77.8964,4200.0
2014-06-03 13:40:00,98.69,98.69,98.62,98.66,8900.0,77.9122,77.9122,77.8569,77.8885,8900.0
2014-06-03 13:45:00,98.64,98.73,98.64,98.7,7200.0,77.8727,77.9437,77.8727,77.9201,7200.0
2014-06-03 13:50:00,98.7,98.73,98.68,98.68,7500.0,77.9201,77.9437,77.9043,77.9043,7500.0
2014-06-03 13:55:00,98.71,98.71,98.65,98.66,8000.0,77.9279,77.9279,77.8806,77.8885,8000.0
2014-06-03 14:00:00,98.66,98.76,98.65,98.72,9900.0,77.8885,77.9674,77.8806,77.9358,9900.0
2014-06-03 14:05:00,98.72,98.73,98.65,98.69,10200.0,77.9358,77.9437,77.8806,77.9122,10200.0
2014-06-03 14:10:00,98.68,98.69,98.6,98.66,25500.0,77.9043,77.9122,77.8411,77.8885,25500.0
2014-06-03 14:15:00,98.65,98.66,98.61,98.63,12400.0,77.8806,77.8885,77.849,77.8648,12400.0
2014-06-03 14:20:00,98.65,98.74,98.63,98.72,16100.0,77.8806,77.9516,77.8648,77.9358,16100.0
2014-06-03 14:25:00,98.73,98.73,98.66,98.7,11800.0,77.9437,77.9437,77.8885,77.9201,11800.0
2014-06-03 14:30:00,98.71,98.72,98.69,98.69,11700.0,77.9279,77.9358,77.9122,77.9122,11700.0
2014-06-03 14:35:00,98.69,98.73,98.67,98.73,10500.0,77.9122,77.9437,77.8964,77.9437,10500.0
2014-06-03 14:40:00,98.74,98.77,98.71,98.75,16700.0,77.9516,77.9753,77.9279,77.9595,16700.0
2014-06-03 14:45:00,98.74,98.79,98.73,98.73,15800.0,77.9516,77.9911,77.9437,77.9437,15800.0
2014-06-03 14:50:00,98.74,98.79,98.71,98.75,8700.0,77.9516,77.9911,77.9279,77.9595,8700.0
2014-06-03 14:55:00,98.76,98.8,98.74,98.78,11400.0,77.9674,77.999,77.9516,77.9832,11400.0
2014-06-03 15:00:00,98.78,98.78,98.71,98.75,12100.0,77.9832,77.9832,77.9279,77.9595,12100.0
2014-06-03 15:05:00,98.75,98.75,98.71,98.72,20300.0,77.9595,77.9595,77.9279,77.9358,20300.0
2014-06-03 15:10:00,98.72,98.75,98.64,98.65,24300.0,77.9358,77.9595,77.8727,77.8806,24300.0
2014-06-03 15:15:00,98.65,98.65,98.54,98.54,71800.0,77.8806,77.8806,77.7937,77.7937,71800.0
2014-06-03 15:20:00,98.55,98.72,98.55,98.71,22100.0,77.8016,77.9358,77.8016,77.9279,22100.0
2014-06-03 15:25:00,98.71,98.81,98.71,98.76,19300.0,77.9279,78.0069,77.9279,77.9674,19300.0
2014-06-03 15:30:00,98.76,98.76,98.69,98.69,15600.0,77.9674,77.9674,77.9122,77.9122,15600.0
2014-06-03 15:35:00,98.68,98.78,98.67,98.76,27000.0,77.9043,77.9832,77.8964,77.9674,27000.0
2014-06-03 15:40:00,98.75,98.87,98.74,98.87,32000.0,77.9595,78.0543,77.9516,78.0543,32000.0
2014-06-03 15:45:00,98.86,98.87,98.79,98.79,42000.0,78.0464,78.0543,77.9911,77.9911,42000.0
2014-06-03 15:50:00,98.79,98.93,98.78,98.93,51200.0,77.9911,78.1016,77.9832,78.1016,51200.0
2014-06-03 15:55:00,98.93,98.95,98.86,98.88,70100.0,78.1016,78.1174,78.0464,78.0622,70100.0
2014-06-04 09:30:00,98.81,99.39,98.71,99.19,41600.0,78.0069,78.4648,77.9279,78.3069,41600.0
2014-06-04 09:35:00,99.2,99.42,99.12,99.16,16900.0,78.3148,78.4885,78.2516,78.2832,16900.0
2014-06-04 09:40:00,99.14,99.25,99.1,99.12,13300.0,78.2674,78.3543,78.2358,78.2516,13300.0
2014-06-04 09:45:00,99.16,99.28,99.12,99.23,25200.0,78.2832,78.3779,78.2516,78.3385,25200.0
2014-06-04 09:50:00,99.22,99.24,99.13,99.13,8400.0,78.3306,78.3464,78.2595,78.2595,8400.0
2014-06-04 09:55:00,99.14,99.24,99.14,99.19,11400.0,78.2674,78.3464,78.2674,78.3069,11400.0
2014-06-04 10:00:00,99.19,99.27,99.13,99.19,22400.0,78.3069,78.37,78.2595,78.3069,22400.0
2014-06-04 10:05:00,99.22,99.23,99.15,99.18,10000.0,78.3306,78.3385,78.2753,78.299,10000.0
2014-06-04 10:10:00,99.2,99.23,99.14,99.21,13500.0,78.3148,78.3385,78.2674,78.3227,13500.0
2014-06-04 10:15:00,99.2,99.24,99.12,99.12,11200.0,78.3148,78.3464,78.2516,78.2516,11200.0
2014-06-04 10:20:00,99.13,99.2,99.13,99.16,5100.0,78.2595,78.3148,78.2595,78.2832,5100.0
2014-06-04 10:25:00,99.13,99.25,99.12,99.18,22200.0,78.2595,78.3543,78.2516,78.299,22200.0
2014-06-04 10:30:00,99.16,99.25,99.16,99.18,28700.0,78.2832,78.3543,78.2832,78.299,28700.0
2014-06-04 10:35:00,99.2,99.21,99.18,99.2,12100.0,78.3148,78.3227,78.299,78.3148,12100.0
2014-06-04 10:40:00,99.2,99.22,99.16,99.2,7700.0,78.3148,78.3306,78.2832,78.3148,7700.0
2014-06-04 10:45:00,99.19,99.21,99.14,99.17,8100.0,78.3069,78.3227,78.2674,78.2911,8100.0
2014-06-04 10:50:00,99.17,99.2,99.13,99.16,10800.0,78.2911,78.3148,78.2595,78.2832,10800.0
2014-06-04 10:55:00,99.16,99.16,99.1,99.15,9000.0,78.2832,78.2832,78.2358,78.2753,9000.0
2014-06-04 11:00:00,99.15,99.16,99.09,99.1,22200.0,78.2753,78.2832,78.2279,78.2358,22200.0
2014-06-04 11:05:00,99.09,99.13,99.08,99.1,12400.0,78.2279,78.2595,78.22,78.2358,12400.0
2014-06-04 11:10:00,99.09,99.1,99.07,99.09,7200.0,78.2279,78.2358,78.2122,78.2279,7200.0
2014-06-04 11:15:00,99.1,99.1,99.05,99.1,11000.0,78.2358,78.2358,78.1964,78.2358,11000.0
2014-06-04 11:20:00,99.1,99.1,99.09,99.09,8800.0,78.2358,78.2358,78.2279,78.2279,8800.0
2014-06-04 11:25:00,99.1,99.1,99.08,99.09,6200.0,78.2358,78.2358,78.22,78.2279,6200.0
2014-06-04 11:30:00,99.08,99.1,99.07,99.1,7800.0,78.22,78.2358,78.2122,78.2358,7800.0
2014-06-04 11:35:00,99.09,99.09,99.05,99.09,11700.0,78.2279,78.2279,78.1964,78.2279,11700.0
2014-06-04 11:40:00,99.09,99.17,99.09,99.14,15700.0,78.2279,78.2911,78.2279,78.2674,15700.0
2014-06-04 11:45:00,99.16,99.19,99.12,99.13,9100.0,78.2832,78.3069,78.2516,78.2595,9100.0
2014-06-04 11:50:00,99.11,99.14,99.11,99.11,8500.0,78.2437,78.2674,78.2437,78.2437,8500.0
2014-06-04 11:55:00,99.15,99.16,99.08,99.1,15500.0,78.2753,78.2832,78.22,78.2358,15500.0
2014-06-04 12:00:00,99.1,99.1,99.08,99.1,4100.0,78.2358,78.2358,78.22,78.2358,4100.0
2014-06-04 12:05:00,99.08,99.1,99.08,99.09,3200.0,78.22,78.2358,78.22,78.2279,3200.0
2014-06-04 12:10:00,99.08,99.1,99.08,99.09,6400.0,78.22,78.2358,78.22,78.2279,6400.0
2014-06-04 12:15:00,99.08,99.09,99.01,99.01,15200.0,78.22,78.2279,78.1648,78.1648,15200.0
2014-06-04 12:20:00,99.02,99.02,98.98,99.0,14400.0,78.1727,78.1727,78.1411,78.1569,14400.0
2014-06-04 12:25:00,98.99,99.0,98.97,99.0,2900.0,78.149,78.1569,78.1332,78.1569,2900.0
2014-06-04 12:30:00,98.99,99.0,98.98,99.0,5000.0,78.149,78.1569,78.1411,78.1569,5000.0
2014-06-04 12:35:00,99.0,99.0,98.99,98.99,4400.0,78.1569,78.1569,78.149,78.149,4400.0
2014-06-04 12:40:00,98.99,99.0,98.99,99.0,8200.0,78.149,78.1569,78.149,78.1569,8200.0
2014-06-04 12:45:00,99.0,99.05,99.0,99.05,14500.0,78.1569,78.1964,78.1569,78.1964,14500.0
2014-06-04 12:50:00,99.05,99.05,99.04,99.04,8500.0,78.1964,78.1964,78.1885,78.1885,8500.0
2014-06-04 12:55:00,99.05,99.05,99.03,99.04,9000.0,78.1964,78.1964,78.1806,78.1885,9000.0
2014-06-04 13:00:00,99.04,99.05,99.04,99.05,10600.0,78.1885,78.1964,78.1885,78.1964,10600.0
2014-06-04 13:05:00,99.05,99.05,99.04,99.05,15100.0,78.1964,78.1964,78.1885,78.1964,15100.0
2014-06-04 13:10:00,99.05,99.05,99.03,99.04,11600.0,78.1964,78.1964,78.1806,78.1885,11600.0
2014-06-04 13:15:00,99.05,99.05,99.03,99.04,8000.0,78.1964,78.1964,78.1806,78.1885,8000.0
2014-06-04 13:20:00,99.05,99.07,99.04,99.07,12200.0,78.1964,78.2122,78.1885,78.2122,12200.0
2014-06-04 13:25:00,99.06,99.09,99.04,99.09,16700.0,78.2043,78.2279,78.1885,78.2279,16700.0
2014-06-04 13:30:00,99.07,99.09,99.06,99.09,12200.0,78.2122,78.2279,78.2043,78.2279,12200.0
2014-06-04 13:35:00,99.09,99.09,99.06,99.09,9800.0,78.2279,78.2279,78.2043,78.2279,9800.0
2014-06-04 13:40:00,99.08,99.1,99.07,99.08,8200.0,78.22,78.2358,78.2122,78.22,8200.0
2014-06-04 13:45:00,99.07,99.14,99.04,99.05,40900.0,78.2122,78.2674,78.1885,78.1964,40900.0
2014-06-04 13:50:00,99.05,99.08,99.04,99.08,5700.0,78.1964,78.22,78.1885,78.22,5700.0
2014-06-04 13:55:00,99.05,99.08,99.04,99.08,2300.0,78.1964,78.22,78.1885,78.22,2300.0
2014-06-04 14:00:00,99.08,99.09,99.06,99.09,6200.0,78.22,78.2279,78.2043,78.2279,6200.0
2014-06-04 14:05:00,99.08,99.12,99.07,99.12,4500.0,78.22,78.2516,78.2122,78.2516,4500.0
2014-06-04 14:10:00,99.1,99.12,99.08,99.08,5900.0,78.2358,78.2516,78.22,78.22,5900.0
2014-06-04 14:15:00,99.08,99.14,99.07,99.13,9500.0,78.22,78.2674,78.2122,78.2595,9500.0
2014-06-04 14:20:00,99.16,99.16,99.09,99.12,8400.0,78.2832,78.2832,78.2279,78.2516,8400.0
2014-06-04 14:25:00,99.12,99.15,99.11,99.14,6200.0,78.2516,78.2753,78.2437,78.2674,6200.0
2014-06-04 14:30:00,99.15,99.16,99.12,99.13,7300.0,78.2753,78.2832,78.2516,78.2595,7300.0
2014-06-04 14:35:00,99.13,99.16,99.12,99.15,6200.0,78.2595,78.2832,78.2516,78.2753,6200.0
2014-06-04 14:40:00,99.15,99.15,99.12,99.14,6000.0,78.2753,78.2753,78.2516,78.2674,6000.0
2014-06-04 14:45:00,99.14,99.17,99.09,99.1,8200.0,78.2674,78.2911,78.2279,78.2358,8200.0
2014-06-04 14:50:00,99.1,99.11,99.07,99.09,5300.0,78.2358,78.2437,78.2122,78.2279,5300.0
2014-06-04 14:55:00,99.09,99.11,99.08,99.09,5700.0,78.2279,78.2437,78.22,78.2279,5700.0
2014-06-04 15:00:00,99.1,99.14,99.09,99.14,8600.0,78.2358,78.2674,78.2279,78.2674,8600.0
2014-06-04 15:05:00,99.14,99.14,99.08,99.11,4000.0,78.2674,78.2674,78.22,78.2437,4000.0
2014-06-04 15:10:00,99.12,99.22,99.12,99.21,16600.0,78.2516,78.3306,78.2516,78.3227,16600.0
2014-06-04 15:15:00,99.19,99.2,99.11,99.11,9900.0,78.3069,78.3148,78.2437,78.2437,9900.0
2014-06-04 15:20:00,99.13,99.17,99.12,99.17,19200.0,78.2595,78.2911,78.2516,78.2911,19200.0
2014-06-04 15:25:00,99.17,99.22,99.17,99.19,10800.0,78.2911,78.3306,78.2911,78.3069,10800.0
2014-06-04 15:30:00,99.2,99.22,99.19,99.19,8000.0,78.3148,78.3306,78.3069,78.3069,8000.0
2014-06-04 15:35:00,99.2,99.24,99.2,99.21,15200.0,78.3148,78.3464,78.3148,78.3227,15200.0
2014-06-04 15:40:00,99.21,99.24,99.2,99.21,7100.0,78.3227,78.3464,78.3148,78.3227,7100.0
2014-06-04 15:45:00,99.21,99.25,99.21,99.23,13800.0,78.3227,78.3543,78.3227,78.3385,13800.0
2014-06-04 15:50:00,99.23,99.26,99.2,99.23,17400.0,78.3385,78.3621,78.3148,78.3385,17400.0
2014-06-04 15:55:00,99.22,99.22,99.12,99.17,65400.0,78.3306,78.3306,78.2516,78.2911,65400.0
2014-06-05 09:30:00,99.32,99.87,99.32,99.85,39400.0,78.4095,78.8437,78.4095,78.8279,39400.0
2014-06-05 09:35:00,99.83,99.83,99.5,99.5,8200.0,78.8121,78.8121,78.5516,78.5516,8200.0
2014-06-05 09:40:00,99.52,99.6,99.41,99.53,7400.0,78.5674,78.6306,78.4806,78.5753,7400.0
2014-06-05 09:45:00,99.51,99.67,99.46,99.63,7100.0,78.5595,78.6858,78.52,78.6543,7100.0
2014-06-05 09:50:00,99.62,99.72,99.52,99.52,5300.0,78.6464,78.7253,78.5674,78.5674,5300.0
2014-06-05 09:55:00,99.52,99.61,99.41,99.48,7600.0,78.5674,78.6385,78.4806,78.5358,7600.0
2014-06-05 10:00:00,99.48,99.59,99.43,99.43,11200.0,78.5358,78.6227,78.4964,78.4964,11200.0
2014-06-05 10:05:00,99.41,99.6,99.41,99.48,6200.0,78.4806,78.6306,78.4806,78.5358,6200.0
2014-06-05 10:10:00,99.48,99.5,99.42,99.47,6800.0,78.5358,78.5516,78.4885,78.5279,6800.0
2014-06-05 10:15:00,99.44,99.5,99.41,99.48,6900.0,78.5043,78.5516,78.4806,78.5358,6900.0
2014-06-05 10:20:00,99.48,99.59,99.4,99.47,7900.0,78.5358,78.6227,78.4727,78.5279,7900.0
2014-06-05 10:25:00,99.45,99.54,99.34,99.54,15200.0,78.5121,78.5832,78.4253,78.5832,15200.0
2014-06-05 10:30:00,99.58,99.58,99.44,99.51,8100.0,78.6148,78.6148,78.5043,78.5595,8100.0
2014-06-05 10:35:00,99.57,99.57,99.47,99.51,8400.0,78.6069,78.6069,78.5279,78.5595,8400.0
2014-06-05 10:40:00,99.51,99.72,99.51,99.65,11000.0,78.5595,78.7253,78.5595,78.67,11000.0
2014-06-05 10:45:00,99.64,99.64,99.37,99.47,20900.0,78.6621,78.6621,78.449,78.5279,20900.0
2014-06-05 10:50:00,99.49,99.5,99.36,99.4,14900.0,78.5437,78.5516,78.4411,78.4727,14900.0
2014-06-05 10:55:00,99.41,99.41,99.29,99.32,16300.0,78.4806,78.4806,78.3858,78.4095,16300.0
2014-06-05 11:00:00,99.33,99.46,99.3,99.46,12100.0,78.4174,78.52,78.3937,78.52,12100.0
2014-06-05 11:05:00,99.46,99.63,99.46,99.63,16100.0,78.52,78.6543,78.52,78.6543,16100.0
2014-06-05 11:10:00,99.65,99.75,99.63,99.73,8200.0,78.67,78.749,78.6543,78.7332,8200.0
2014-06-05 11:15:00,99.74,99.97,99.74,99.97,18800.0,78.7411,78.9227,78.7411,78.9227,18800.0
2014-06-05 11:20:00,99.98,100.05,99.95,100.04,14100.0,78.9306,78.9858,78.9069,78.9779,14100.0
2014-06-05 11:25:00,100.03,100.06,99.97,100.05,9400.0,78.97,78.9937,78.9227,78.9858,9400.0
2014-06-05 11:30:00,100.07,100.23,100.05,100.22,18000.0,79.0016,79.1279,78.9858,79.12,18000.0
2014-06-05 11:35:00,100.23,100.29,100.23,100.25,6700.0,79.1279,79.1753,79.1279,79.1437,6700.0
2014-06-05 11:40:00,100.26,100.27,100.16,100.19,6500.0,79.1516,79.1595,79.0727,79.0964,6500.0
2014-06-05 11:45:00,100.22,100.42,100.22,100.34,19700.0,79.12,79.2779,79.12,79.2148,19700.0
2014-06-05 11:50:00,100.35,100.4,100.28,100.31,9000.0,79.2227,79.2621,79.1674,79.1911,9000.0
2014-06-05 11:55:00,100.35,100.43,100.34,100.35,6400.0,79.2227,79.2858,79.2148,79.2227,6400.0
2014-06-05 12:00:00,100.4,100.47,100.4,100.46,5700.0,79.2621,79.3174,79.2621,79.3095,5700.0
2014-06-05 12:05:00,100.44,100.45,100.39,100.42,4900.0,79.2937,79.3016,79.2542,79.2779,4900.0
2014-06-05 12:10:00,100.41,100.46,100.34,100.46,6300.0,79.27,79.3095,79.2148,79.3095,6300.0
2014-06-05 12:15:00,100.45,100.46,100.34,100.36,14700.0,79.3016,79.3095,79.2148,79.2306,14700.0
2014-06-05 12:20:00,100.39,100.48,100.36,100.48,6000.0,79.2542,79.3253,79.2306,79.3253,6000.0
2014-06-05 12:25:00,100.48,100.49,100.43,100.43,4000.0,79.3253,79.3332,79.2858,79.2858,4000.0
2014-06-05 12:30:00,100.46,100.58,100.46,100.51,10900.0,79.3095,79.4042,79.3095,79.349,10900.0
2014-06-05 12:35:00,100.5,100.55,100.46,100.54,7600.0,79.3411,79.3806,79.3095,79.3727,7600.0
2014-06-05 12:40:00,100.53,100.58,100.52,100.58,9900.0,79.3648,79.4042,79.3569,79.4042,9900.0
2014-06-05 12:45:00,100.54,100.58,100.42,100.48,6700.0,79.3727,79.4042,79.2779,79.3253,6700.0
2014-06-05 12:50:00,100.48,100.58,100.46,100.54,18600.0,79.3253,79.4042,79.3095,79.3727,18600.0
2014-06-05 12:55:00,100.52,100.56,100.41,100.42,9300.0,79.3569,79.3885,79.27,79.2779,9300.0
2014-06-05 13:00:00,100.42,100.49,100.42,100.44,3800.0,79.2779,79.3332,79.2779,79.2937,3800.0
2014-06-05 13:05:00,100.45,100.52,100.44,100.46,5500.0,79.3016,79.3569,79.2937,79.3095,5500.0
2014-06-05 13:10:00,100.47,100.49,100.46,100.48,6100.0,79.3174,79.3332,79.3095,79.3253,6100.0
2014-06-05 13:15:00,100.46,100.52,100.45,100.49,8200.0,79.3095,79.3569,79.3016,79.3332,8200.0
2014-06-05 13:20:00,100.5,100.52,100.43,100.43,11200.0,79.3411,79.3569,79.2858,79.2858,11200.0
2014-06-05 13:25:00,100.44,100.48,100.41,100.47,5700.0,79.2937,79.3253,79.27,79.3174,5700.0
2014-06-05 13:30:00,100.46,100.46,100.37,100.38,6000.0,79.3095,79.3095,79.2385,79.2463,6000.0
2014-06-05 13:35:00,100.37,100.5,100.37,100.45,4700.0,79.2385,79.3411,79.2385,79.3016,4700.0
2014-06-05 13:40:00,100.47,100.51,100.4,100.42,12800.0,79.3174,79.349,79.2621,79.2779,12800.0
2014-06-05 13:45:00,100.4,100.5,100.39,100.5,8200.0,79.2621,79.3411,79.2542,79.3411,8200.0
2014-06-05 13:50:00,100.49,100.53,100.44,100.44,14200.0,79.3332,79.3648,79.2937,79.2937,14200.0
2014-06-05 13:55:00,100.44,100.46,100.4,100.45,7900.0,79.2937,79.3095,79.2621,79.3016,7900.0
2014-06-05 14:00:00,100.47,100.47,100.43,100.43,7100.0,79.3174,79.3174,79.2858,79.2858,7100.0
2014-06-05 14:05:00,100.44,100.45,100.41,100.44,7800.0,79.2937,79.3016,79.27,79.2937,7800.0
2014-06-05 14:10:00,100.42,100.51,100.42,100.46,11700.0,79.2779,79.349,79.2779,79.3095,11700.0
2014-06-05 14:15:00,100.45,100.5,100.43,100.47,14300.0,79.3016,79.3411,79.2858,79.3174,14300.0
2014-06-05 14:20:00,100.47,100.54,100.47,100.53,8700.0,79.3174,79.3727,79.3174,79.3648,8700.0
2014-06-05 14:25:00,100.53,100.53,100.45,100.46,13400.0,79.3648,79.3648,79.3016,79.3095,13400.0
2014-06-05 14:30:00,100.47,100.56,100.42,100.54,41000.0,79.3174,79.3885,79.2779,79.3727,41000.0
2014-06-05 14:35:00,100.55,100.56,100.47,100.47,20300.0,79.3806,79.3885,79.3174,79.3174,20300.0
2014-06-05 14:40:00,100.47,100.48,100.44,100.46,7400.0,79.3174,79.3253,79.2937,79.3095,7400.0
2014-06-05 14:45:00,100.46,100.46,100.39,100.4,19500.0,79.3095,79.3095,79.2542,79.2621,19500.0
2014-06-05 14:50:00,100.4,100.4,100.34,100.39,18400.0,79.2621,79.2621,79.2148,79.2542,18400.0
2014-06-05 14:55:00,100.39,100.39,100.32,100.32,19800.0,79.2542,79.2542,79.199,79.199,19800.0
2014-06-05 15:00:00,100.31,100.38,100.3,100.37,33600.0,79.1911,79.2463,79.1832,79.2385,33600.0
2014-06-05 15:05:00,100.37,100.4,100.34,100.35,63700.0,79.2385,79.2621,79.2148,79.2227,63700.0
2014-06-05 15:10:00,100.35,100.4,100.33,100.37,23400.0,79.2227,79.2621,79.2069,79.2385,23400.0
2014-06-05 15:15:00,100.38,100.43,100.38,100.42,47300.0,79.2463,79.2858,79.2463,79.2779,47300.0
2014-06-05 15:20:00,100.43,100.43,100.28,100.3,45400.0,79.2858,79.2858,79.1674,79.1832,45400.0
2014-06-05 15:25:00,100.31,100.35,100.27,100.3,31800.0,79.1911,79.2227,79.1595,79.1832,31800.0
2014-06-05 15:30:00,100.31,100.42,100.3,100.41,28300.0,79.1911,79.2779,79.1832,79.27,28300.0
2014-06-05 15:35:00,100.43,100.54,100.4,100.54,41400.0,79.2858,79.3727,79.2621,79.3727,41400.0
2014-06-05 15:40:00,100.54,100.57,100.47,100.53,31400.0,79.3727,79.3963,79.3174,79.3648,31400.0
2014-06-05 15:45:00,100.5,100.53,100.45,100.49,29100.0,79.3411,79.3648,79.3016,79.3332,29100.0
2014-06-05 15:50:00,100.5,100.53,100.43,100.47,38500.0,79.3411,79.3648,79.2858,79.3174,38500.0
2014-06-05 15:55:00,100.46,100.52,100.41,100.46,72300.0,79.3095,79.3569,79.27,79.3095,72300.0
2014-06-06 09:30:00,100.62,100.69,100.42,100.42,21200.0,79.4358,79.4911,79.2779,79.2779,21200.0
2014-06-06 09:35:00,100.51,100.81,100.46,100.79,3500.0,79.349,79.5858,79.3095,79.57,3500.0
2014-06-06 09:40:00,100.72,100.82,100.51,100.58,15300.0,79.5148,79.5937,79.349,79.4042,15300.0
2014-06-06 09:45:00,100.59,100.65,100.48,100.55,25800.0,79.4121,79.4595,79.3253,79.3806,25800.0
2014-06-06 09:50:00,100.59,101.0,100.59,101.0,14700.0,79.4121,79.7358,79.4121,79.7358,14700.0
2014-06-06 09:55:00,101.04,101.09,100.99,101.06,3800.0,79.7674,79.8069,79.7279,79.7832,3800.0
2014-06-06 10:00:00,101.09,101.12,100.93,100.93,4800.0,79.8069,79.8306,79.6806,79.6806,4800.0
2014-06-06 10:05:00,100.89,100.96,100.85,100.96,5700.0,79.649,79.7042,79.6174,79.7042,5700.0
2014-06-06 10:10:00,100.97,101.03,100.78,100.82,12700.0,79.7121,79.7595,79.5621,79.5937,12700.0
2014-06-06 10:15:00,100.83,100.88,100.79,100.88,3400.0,79.6016,79.6411,79.57,79.6411,3400.0
2014-06-06 10:20:00,100.87,101.07,100.85,101.02,4700.0,79.6332,79.7911,79.6174,79.7516,4700.0
2014-06-06 10:25:00,101.04,101.12,101.04,101.05,7400.0,79.7674,79.8306,79.7674,79.7753,7400.0
2014-06-06 10:30:00,101.06,101.06,101.03,101.04,1100.0,79.7832,79.7832,79.7595,79.7674,1100.0
2014-06-06 10:35:00,101.06,101.11,101.04,101.11,2400.0,79.7832,79.8227,79.7674,79.8227,2400.0
2014-06-06 10:40:00,101.16,101.2,101.13,101.18,5200.0,79.8621,79.8937,79.8384,79.8779,5200.0
2014-06-06 10:45:00,101.2,101.25,101.18,101.23,2700.0,79.8937,79.9332,79.8779,79.9174,2700.0
2014-06-06 10:50:00,101.24,101.31,101.23,101.28,5200.0,79.9253,79.9805,79.9174,79.9569,5200.0
2014-06-06 10:55:00,101.29,101.35,101.28,101.29,9700.0,79.9648,80.0121,79.9569,79.9648,9700.0
2014-06-06 11:00:00,101.29,101.33,101.25,101.31,4800.0,79.9648,79.9963,79.9332,79.9805,4800.0
2014-06-06 11:05:00,101.34,101.34,101.28,101.33,4600.0,80.0042,80.0042,79.9569,79.9963,4600.0
2014-06-06 11:10:00,101.31,101.35,101.26,101.26,3700.0,79.9805,80.0121,79.9411,79.9411,3700.0
2014-06-06 11:15:00,101.26,101.27,101.24,101.27,3100.0,79.9411,79.949,79.9253,79.949,3100.0
2014-06-06 11:20:00,101.25,101.28,101.13,101.15,8800.0,79.9332,79.9569,79.8384,79.8542,8800.0
2014-06-06 11:25:00,101.14,101.17,101.08,101.11,5500.0,79.8463,79.87,79.799,79.8227,5500.0
2014-06-06 11:30:00,101.12,101.21,101.11,101.19,3600.0,79.8306,79.9016,79.8227,79.8858,3600.0
2014-06-06 11:35:00,101.21,101.22,101.11,101.11,3900.0,79.9016,79.9095,79.8227,79.8227,3900.0
2014-06-06 11:40:00,101.13,101.14,101.1,101.1,3100.0,79.8384,79.8463,79.8148,79.8148,3100.0
2014-06-06 11:45:00,101.1,101.13,101.05,101.13,6000.0,79.8148,79.8384,79.7753,79.8384,6000.0
2014-06-06 11:50:00,101.13,101.19,101.12,101.16,4700.0,79.8384,79.8858,79.8306,79.8621,4700.0
2014-06-06 11:55:00,101.14,101.18,101.12,101.18,3700.0,79.8463,79.8779,79.8306,79.8779,3700.0
2014-06-06 12:00:00,101.18,101.28,101.16,101.25,4200.0,79.8779,79.9569,79.8621,79.9332,4200.0
2014-06-06 12:05:00,101.29,101.37,101.28,101.37,4100.0,79.9648,80.0279,79.9569,80.0279,4100.0
2014-06-06 12:10:00,101.37,101.37,101.27,101.28,12800.0,80.0279,80.0279,79.949,79.9569,12800.0
2014-06-06 12:15:00,101.28,101.3,101.26,101.26,5200.0,79.9569,79.9727,79.9411,79.9411,5200.0
2014-06-06 12:20:00,101.26,101.32,101.26,101.32,2300.0,79.9411,79.9884,79.9411,79.9884,2300.0
2014-06-06 12:25:00,101.31,101.36,101.3,101.31,7800.0,79.9805,80.02,79.9727,79.9805,7800.0
2014-06-06 12:30:00,101.33,101.35,101.32,101.32,3400.0,79.9963,80.0121,79.9884,79.9884,3400.0
2014-06-06 12:35:00,101.32,101.34,101.31,101.33,6300.0,79.9884,80.0042,79.9805,79.9963,6300.0
2014-06-06 12:40:00,101.34,101.4,101.34,101.4,10700.0,80.0042,80.0516,80.0042,80.0516,10700.0
2014-06-06 12:45:00,101.4,101.4,101.38,101.4,3400.0,80.0516,80.0516,80.0358,80.0516,3400.0
2014-06-06 12:50:00,101.39,101.42,101.39,101.4,10900.0,80.0437,80.0674,80.0437,80.0516,10900.0
2014-06-06 12:55:00,101.42,101.49,101.41,101.45,10900.0,80.0674,80.1227,80.0595,80.0911,10900.0
2014-06-06 13:00:00,101.45,101.48,101.44,101.46,6600.0,80.0911,80.1148,80.0832,80.099,6600.0
2014-06-06 13:05:00,101.47,101.51,101.46,101.5,3900.0,80.1069,80.1384,80.099,80.1305,3900.0
2014-06-06 13:10:00,101.51,101.52,101.48,101.52,6500.0,80.1384,80.1463,80.1148,80.1463,6500.0
2014-06-06 13:15:00,101.53,101.58,101.52,101.57,5600.0,80.1542,80.1937,80.1463,80.1858,5600.0
2014-06-06 13:20:00,101.56,101.6,101.56,101.59,5900.0,80.1779,80.2095,80.1779,80.2016,5900.0
2014-06-06 13:25:00,101.58,101.59,101.56,101.56,7100.0,80.1937,80.2016,80.1779,80.1779,7100.0
2014-06-06 13:30:00,101.57,101.59,101.52,101.52,5500.0,80.1858,80.2016,80.1463,80.1463,5500.0
2014-06-06 13:35:00,101.53,101.57,101.5,101.57,6000.0,80.1542,80.1858,80.1305,80.1858,6000.0
2014-06-06 13:40:00,101.57,101.59,101.55,101.55,4200.0,80.1858,80.2016,80.17,80.17,4200.0
2014-06-06 13:45:00,101.57,101.62,101.53,101.62,11800.0,80.1858,80.2253,80.1542,80.2253,11800.0
2014-06-06 13:50:00,101.61,101.7,101.6,101.67,11100.0,80.2174,80.2884,80.2095,80.2648,11100.0
2014-06-06 13:55:00,101.68,101.71,101.65,101.7,7300.0,80.2727,80.2963,80.249,80.2884,7300.0
2014-06-06 14:00:00,101.7,101.71,101.45,101.59,45200.0,80.2884,80.2963,80.0911,80.2016,45200.0
2014-06-06 14:05:00,101.59,101.64,101.55,101.58,7100.0,80.2016,80.2411,80.17,80.1937,7100.0
2014-06-06 14:10:00,101.58,101.62,101.57,101.6,5100.0,80.1937,80.2253,80.1858,80.2095,5100.0
2014-06-06 14:15:00,101.61,101.66,101.61,101.64,6600.0,80.2174,80.2569,80.2174,80.2411,6600.0
2014-06-06 14:20:00,101.64,101.66,101.64,101.64,8700.0,80.2411,80.2569,80.2411,80.2411,8700.0
2014-06-06 14:25:00,101.65,101.68,101.65,101.68,5900.0,80.249,80.2727,80.249,80.2727,5900.0
2014-06-06 14:30:00,101.69,101.73,101.67,101.68,6000.0,80.2805,80.3121,80.2648,80.2727,6000.0
2014-06-06 14:35:00,101.68,101.73,101.67,101.71,11000.0,80.2727,80.3121,80.2648,80.2963,11000.0
2014-06-06 14:40:00,101.71,101.76,101.69,101.75,11200.0,80.2963,80.3358,80.2805,80.3279,11200.0
2014-06-06 14:45:00,101.75,101.76,101.71,101.76,9100.0,80.3279,80.3358,80.2963,80.3358,9100.0
2014-06-06 14:50:00,101.76,101.8,101.75,101.76,7600.0,80.3358,80.3674,80.3279,80.3358,7600.0
2014-06-06 14:55:00,101.77,101.81,101.75,101.8,11000.0,80.3437,80.3753,80.3279,80.3674,11000.0
2014-06-06 15:00:00,101.8,101.81,101.71,101.75,9900.0,80.3674,80.3753,80.2963,80.3279,9900.0
2014-06-06 15:05:00,101.73,101.84,101.73,101.84,12900.0,80.3121,80.399,80.3121,80.399,12900.0
2014-06-06 15:10:00,101.83,101.86,101.82,101.85,8200.0,80.3911,80.4148,80.3832,80.4069,8200.0
2014-06-06 15:15:00,101.85,101.94,101.83,101.9,14500.0,80.4069,80.4779,80.3911,80.4463,14500.0
2014-06-06 15:20:00,101.9,101.91,101.83,101.91,18300.0,80.4463,80.4542,80.3911,80.4542,18300.0
2014-06-06 15:25:00,101.91,101.91,101.84,101.87,11800.0,80.4542,80.4542,80.399,80.4226,11800.0
2014-06-06 15:30:00,101.87,101.87,101.72,101.72,11900.0,80.4226,80.4226,80.3042,80.3042,11900.0
2014-06-06 15:35:00,101.72,101.8,101.72,101.77,19400.0,80.3042,80.3674,80.3042,80.3437,19400.0
2014-06-06 15:40:00,101.76,101.76,101.63,101.64,22000.0,80.3358,80.3358,80.2332,80.2411,22000.0
2014-06-06 15:45:00,101.64,101.69,101.6,101.68,25500.0,80.2411,80.2805,80.2095,80.2727,25500.0
2014-06-06 15:50:00,101.68,101.7,101.61,101.62,44200.0,80.2727,80.2884,80.2174,80.2253,44200.0
2014-06-06 15:55:00,101.61,101.79,101.61,101.77,96500.0,80.2174,80.3595,80.2174,80.3437,96500.0
2014-06-09 09:30:00,101.76,102.09,101.75,102.09,37900.0,80.3358,80.5963,80.3279,80.5963,37900.0
2014-06-09 09:35:00,102.11,102.25,101.86,101.96,14700.0,80.6121,80.7226,80.4148,80.4937,14700.0
2014-06-09 09:40:00,101.96,102.0,101.77,101.97,20600.0,80.4937,80.5253,80.3437,80.5016,20600.0
2014-06-09 09:45:00,101.99,102.18,101.84,102.18,8700.0,80.5174,80.6674,80.399,80.6674,8700.0
2014-06-09 09:50:00,102.17,102.21,101.96,102.07,11000.0,80.6595,80.6911,80.4937,80.5805,11000.0
2014-06-09 09:55:00,102.09,102.14,101.95,101.95,10100.0,80.5963,80.6358,80.4858,80.4858,10100.0
2014-06-09 10:00:00,101.9,102.0,101.73,101.75,9000.0,80.4463,80.5253,80.3121,80.3279,9000.0
2014-06-09 10:05:00,101.75,101.95,101.7,101.88,4500.0,80.3279,80.4858,80.2884,80.4305,4500.0
2014-06-09 10:10:00,101.93,102.02,101.89,101.98,10000.0,80.47,80.5411,80.4384,80.5095,10000.0
2014-06-09 10:15:00,101.99,102.06,101.94,102.05,7000.0,80.5174,80.5726,80.4779,80.5648,7000.0
2014-06-09 10:20:00,102.1,102.28,102.1,102.24,3900.0,80.6042,80.7463,80.6042,80.7148,3900.0
2014-06-09 10:25:00,102.24,102.26,102.2,102.2,3100.0,80.7148,80.7305,80.6832,80.6832,3100.0
2014-06-09 10:30:00,102.22,102.39,102.2,102.32,21700.0,80.699,80.8332,80.6832,80.7779,21700.0
2014-06-09 10:35:00,102.3,102.4,102.26,102.38,14700.0,80.7621,80.8411,80.7305,80.8253,14700.0
2014-06-09 10:40:00,102.37,102.45,102.31,102.45,7000.0,80.8174,80.8805,80.77,80.8805,7000.0
2014-06-09 10:45:00,102.47,102.6,102.47,102.59,7600.0,80.8963,80.999,80.8963,80.9911,7600.0
2014-06-09 10:50:00,102.58,102.68,102.56,102.64,11200.0,80.9832,81.0621,80.9674,81.0305,11200.0
2014-06-09 10:55:00,102.64,102.64,102.48,102.5,8700.0,81.0305,81.0305,80.9042,80.92,8700.0
2014-06-09 11:00:00,102.52,102.56,102.48,102.53,7300.0,80.9358,80.9674,80.9042,80.9437,7300.0
2014-06-09 11:05:00,102.52,102.75,102.51,102.74,8400.0,80.9358,81.1174,80.9279,81.1095,8400.0
2014-06-09 11:10:00,102.75,102.81,102.73,102.79,9200.0,81.1174,81.1647,81.1016,81.149,9200.0
2014-06-09 11:15:00,102.78,102.78,102.66,102.68,4300.0,81.1411,81.1411,81.0463,81.0621,4300.0
2014-06-09 11:20:00,102.68,102.77,102.68,102.75,3100.0,81.0621,81.1332,81.0621,81.1174,3100.0
2014-06-09 11:25:00,102.69,102.76,102.69,102.72,6000.0,81.07,81.1253,81.07,81.0937,6000.0
2014-06-09 11:30:00,102.72,102.72,102.64,102.64,5900.0,81.0937,81.0937,81.0305,81.0305,5900.0
2014-06-09 11:35:00,102.63,102.69,102.6,102.65,8500.0,81.0226,81.07,80.999,81.0384,8500.0
2014-06-09 11:40:00,102.65,102.8,102.65,102.8,6800.0,81.0384,81.1569,81.0384,81.1569,6800.0
2014-06-09 11:45:00,102.78,102.87,102.78,102.83,9700.0,81.1411,81.2121,81.1411,81.1805,9700.0
2014-06-09 11:50:00,102.84,102.89,102.8,102.8,4400.0,81.1884,81.2279,81.1569,81.1569,4400.0
2014-06-09 11:55:00,102.8,102.81,102.76,102.78,7600.0,81.1569,81.1647,81.1253,81.1411,7600.0
2014-06-09 12:00:00,102.79,102.8,102.75,102.79,11300.0,81.149,81.1569,81.1174,81.149,11300.0
2014-06-09 12:05:00,102.79,102.8,102.71,102.71,5300.0,81.149,81.1569,81.0858,81.0858,5300.0
2014-06-09 12:10:00,102.69,102.69,102.54,102.54,7800.0,81.07,81.07,80.9516,80.9516,7800.0
2014-06-09 12:15:00,102.54,102.56,102.43,102.43,4500.0,80.9516,80.9674,80.8647,80.8647,4500.0
2014-06-09 12:20:00,102.42,102.45,102.39,102.4,6000.0,80.8569,80.8805,80.8332,80.8411,6000.0
2014-06-09 12:25:00,102.39,102.4,102.23,102.23,4000.0,80.8332,80.8411,80.7069,80.7069,4000.0
2014-06-09 12:30:00,102.23,102.32,102.23,102.29,4400.0,80.7069,80.7779,80.7069,80.7542,4400.0
2014-06-09 12:35:00,102.29,102.29,102.2,102.23,3400.0,80.7542,80.7542,80.6832,80.7069,3400.0
2014-06-09 12:40:00,102.23,102.36,102.23,102.27,5900.0,80.7069,80.8095,80.7069,80.7384,5900.0
2014-06-09 12:45:00,102.26,102.36,102.26,102.3,6500.0,80.7305,80.8095,80.7305,80.7621,6500.0
2014-06-09 12:50:00,102.33,102.35,102.3,102.33,2300.0,80.7858,80.8016,80.7621,80.7858,2300.0
2014-06-09 12:55:00,102.34,102.38,102.32,102.35,3500.0,80.7937,80.8253,80.7779,80.8016,3500.0
2014-06-09 13:00:00,102.33,102.34,102.29,102.29,15100.0,80.7858,80.7937,80.7542,80.7542,15100.0
2014-06-09 13:05:00,102.31,102.31,102.2,102.2,5000.0,80.77,80.77,80.6832,80.6832,5000.0
2014-06-09 13:10:00,102.2,102.22,102.14,102.16,5700.0,80.6832,80.699,80.6358,80.6516,5700.0
2014-06-09 13:15:00,102.15,102.19,102.13,102.18,5500.0,80.6437,80.6753,80.6279,80.6674,5500.0
2014-06-09 13:20:00,102.19,102.19,102.09,102.12,5600.0,80.6753,80.6753,80.5963,80.62,5600.0
2014-06-09 13:25:00,102.12,102.14,102.03,102.03,3400.0,80.62,80.6358,80.549,80.549,3400.0
2014-06-09 13:30:00,102.03,102.03,101.98,101.98,11400.0,80.549,80.549,80.5095,80.5095,11400.0
2014-06-09 13:35:00,101.99,102.04,101.96,101.96,13200.0,80.5174,80.5569,80.4937,80.4937,13200.0
2014-06-09 13:40:00,101.96,101.97,101.93,101.93,3900.0,80.4937,80.5016,80.47,80.47,3900.0
2014-06-09 13:45:00,101.93,101.93,101.86,101.89,7100.0,80.47,80.47,80.4148,80.4384,7100.0
2014-06-09 13:50:00,101.91,101.97,101.91,101.92,7800.0,80.4542,80.5016,80.4542,80.4621,7800.0
2014-06-09 13:55:00,101.92,102.08,101.92,102.06,9000.0,80.4621,80.5884,80.4621,80.5726,9000.0
2014-06-09 14:00:00,102.08,102.14,102.06,102.14,11800.0,80.5884,80.6358,80.5726,80.6358,11800.0
2014-06-09 14:05:00,102.15,102.19,102.12,102.15,8500.0,80.6437,80.6753,80.62,80.6437,8500.0
2014-06-09 14:10:00,102.12,102.14,101.98,101.98,12700.0,80.62,80.6358,80.5095,80.5095,12700.0
2014-06-09 14:15:00,101.99,102.08,101.99,102.07,8300.0,80.5174,80.5884,80.5174,80.5805,8300.0
2014-06-09 14:20:00,102.07,102.15,102.04,102.04,20900.0,80.5805,80.6437,80.5569,80.5569,20900.0
2014-06-09 14:25:00,102.0,102.07,102.0,102.01,9900.0,80.5253,80.5805,80.5253,80.5332,9900.0
2014-06-09 14:30:00,102.03,102.05,101.98,102.03,10400.0,80.549,80.5648,80.5095,80.549,10400.0
2014-06-09 14:35:00,102.04,102.1,101.97,102.1,15300.0,80.5569,80.6042,80.5016,80.6042,15300.0
2014-06-09 14:40:00,102.11,102.26,102.1,102.23,5900.0,80.6121,80.7305,80.6042,80.7069,5900.0
2014-06-09 14:45:00,102.25,102.42,102.24,102.42,8600.0,80.7226,80.8569,80.7148,80.8569,8600.0
2014-06-09 14:50:00,102.41,102.55,102.4,102.55,17300.0,80.849,80.9595,80.8411,80.9595,17300.0
2014-06-09 14:55:00,102.55,102.6,102.55,102.56,19300.0,80.9595,80.999,80.9595,80.9674,19300.0
2014-06-09 15:00:00,102.55,102.58,102.52,102.56,14300.0,80.9595,80.9832,80.9358,80.9674,14300.0
2014-06-09 15:05:00,102.58,102.58,102.52,102.55,14300.0,80.9832,80.9832,80.9358,80.9595,14300.0
2014-06-09 15:10:00,102.56,102.56,102.5,102.53,15400.0,80.9674,80.9674,80.92,80.9437,15400.0
2014-06-09 15:15:00,102.51,102.6,102.5,102.57,20500.0,80.9279,80.999,80.92,80.9753,20500.0
2014-06-09 15:20:00,102.58,102.6,102.52,102.59,12900.0,80.9832,80.999,80.9358,80.9911,12900.0
2014-06-09 15:25:00,102.59,102.61,102.53,102.53,18000.0,80.9911,81.0069,80.9437,80.9437,18000.0
2014-06-09 15:30:00,102.54,102.54,102.49,102.5,10400.0,80.9516,80.9516,80.9121,80.92,10400.0
2014-06-09 15:35:00,102.49,102.5,102.38,102.4,14100.0,80.9121,80.92,80.8253,80.8411,14100.0
2014-06-09 15:40:00,102.4,102.47,102.39,102.4,25100.0,80.8411,80.8963,80.8332,80.8411,25100.0
2014-06-09 15:45:00,102.42,102.45,102.41,102.42,25700.0,80.8569,80.8805,80.849,80.8569,25700.0
2014-06-09 15:50:00,102.43,102.51,102.39,102.43,33900.0,80.8647,80.9279,80.8332,80.8647,33900.0
2014-06-09 15:55:00,102.43,102.43,102.37,102.41,63000.0,80.8647,80.8647,80.8174,80.849,63000.0
2014-06-10 09:30:00,102.93,103.05,102.14,102.16,34700.0,81.2595,81.3542,80.6358,80.6516,34700.0
2014-06-10 09:35:00,102.1,102.17,102.04,102.09,6600.0,80.6042,80.6595,80.5569,80.5963,6600.0
2014-06-10 09:40:00,102.03,102.23,101.89,101.89,8600.0,80.549,80.7069,80.4384,80.4384,8600.0
2014-06-10 09:45:00,101.91,102.05,101.9,101.99,8600.0,80.4542,80.5648,80.4463,80.5174,8600.0
2014-06-10 09:50:00,102.03,102.08,101.93,102.05,18600.0,80.549,80.5884,80.47,80.5648,18600.0
2014-06-10 09:55:00,102.05,102.05,101.77,101.79,11400.0,80.5648,80.5648,80.3437,80.3595,11400.0
2014-06-10 10:00:00,101.77,101.77,101.55,101.55,14600.0,80.3437,80.3437,80.17,80.17,14600.0
2014-06-10 10:05:00,101.53,101.53,101.37,101.38,12900.0,80.1542,80.1542,80.0279,80.0358,12900.0
2014-06-10 10:10:00,101.36,101.43,101.31,101.42,8500.0,80.02,80.0753,79.9805,80.0674,8500.0
2014-06-10 10:15:00,101.41,101.47,101.3,101.31,11700.0,80.0595,80.1069,79.9727,79.9805,11700.0
2014-06-10 10:20:00,101.31,101.44,101.24,101.44,8900.0,79.9805,80.0832,79.9253,80.0832,8900.0
2014-06-10 10:25:00,101.51,101.63,101.41,101.63,5900.0,80.1384,80.2332,80.0595,80.2332,5900.0
2014-06-10 10:30:00,101.63,101.75,101.5,101.53,16300.0,80.2332,80.3279,80.1305,80.1542,16300.0
2014-06-10 10:35:00,101.57,101.59,101.39,101.45,46200.0,80.1858,80.2016,80.0437,80.0911,46200.0
2014-06-10 10:40:00,101.49,101.61,101.44,101.56,8200.0,80.1227,80.2174,80.0832,80.1779,8200.0
2014-06-10 10:45:00,101.56,101.56,101.43,101.49,3900.0,80.1779,80.1779,80.0753,80.1227,3900.0
2014-06-10 10:50:00,101.5,101.6,101.48,101.54,6100.0,80.1305,80.2095,80.1148,80.1621,6100.0
2014-06-10 10:55:00,101.57,101.59,101.48,101.49,9700.0,80.1858,80.2016,80.1148,80.1227,9700.0
2014-06-10 11:00:00,101.5,101.54,101.46,101.47,5400.0,80.1305,80.1621,80.099,80.1069,5400.0
2014-06-10 11:05:00,101.48,101.49,101.45,101.49,4900.0,80.1148,80.1227,80.0911,80.1227,4900.0
2014-06-10 11:10:00,101.48,101.48,101.41,101.44,5800.0,80.1148,80.1148,80.0595,80.0832,5800.0
2014-06-10 11:15:00,101.43,101.43,101.35,101.39,8200.0,80.0753,80.0753,80.0121,80.0437,8200.0
2014-06-10 11:20:00,101.4,101.4,101.34,101.35,6200.0,80.0516,80.0516,80.0042,80.0121,6200.0
2014-06-10 11:25:00,101.38,101.44,101.37,101.39,4400.0,80.0358,80.0832,80.0279,80.0437,4400.0
2014-06-10 11:30:00,101.4,101.45,101.37,101.38,3100.0,80.0516,80.0911,80.0279,80.0358,3100.0
2014-06-10 11:35:00,101.41,101.41,101.3,101.37,7500.0,80.0595,80.0595,79.9727,80.0279,7500.0
2014-06-10 11:40:00,101.39,101.39,101.33,101.34,4500.0,80.0437,80.0437,79.9963,80.0042,4500.0
2014-06-10 11:45:00,101.36,101.44,101.34,101.44,5400.0,80.02,80.0832,80.0042,80.0832,5400.0
2014-06-10 11:50:00,101.42,101.44,101.34,101.38,9100.0,80.0674,80.0832,80.0042,80.0358,9100.0
2014-06-10 11:55:00,101.37,101.4,101.29,101.29,6200.0,80.0279,80.0516,79.9648,79.9648,6200.0
2014-06-10 12:00:00,101.32,101.34,101.28,101.3,5600.0,79.9884,80.0042,79.9569,79.9727,5600.0
2014-06-10 12:05:00,101.27,101.31,101.24,101.29,6500.0,79.949,79.9805,79.9253,79.9648,6500.0
2014-06-10 12:10:00,101.3,101.35,101.28,101.31,3300.0,79.9727,80.0121,79.9569,79.9805,3300.0
2014-06-10 12:15:00,101.34,101.36,101.27,101.3,3900.0,80.0042,80.02,79.949,79.9727,3900.0
2014-06-10 12:20:00,101.35,101.4,101.31,101.31,4300.0,80.0121,80.0516,79.9805,79.9805,4300.0
2014-06-10 12:25:00,101.34,101.41,101.31,101.41,8400.0,80.0042,80.0595,79.9805,80.0595,8400.0
2014-06-10 12:30:00,101.41,101.47,101.4,101.42,7200.0,80.0595,80.1069,80.0516,80.0674,7200.0
2014-06-10 12:35:00,101.43,101.5,101.42,101.5,4700.0,80.0753,80.1305,80.0674,80.1305,4700.0
2014-06-10 12:40:00,101.5,101.53,101.49,101.51,8400.0,80.1305,80.1542,80.1227,80.1384,8400.0
2014-06-10 12:45:00,101.53,101.53,101.46,101.5,6100.0,80.1542,80.1542,80.099,80.1305,6100.0
2014-06-10 12:50:00,101.51,101.62,101.51,101.61,6800.0,80.1384,80.2253,80.1384,80.2174,6800.0
2014-06-10 12:55:00,101.62,101.62,101.52,101.56,10500.0,80.2253,80.2253,80.1463,80.1779,10500.0
2014-06-10 13:00:00,101.58,101.65,101.57,101.62,12900.0,80.1937,80.249,80.1858,80.2253,12900.0
2014-06-10 13:05:00,101.62,101.64,101.57,101.64,10500.0,80.2253,80.2411,80.1858,80.2411,10500.0
2014-06-10 13:10:00,101.64,101.65,101.59,101.59,7500.0,80.2411,80.249,80.2016,80.2016,7500.0
2014-06-10 13:15:00,101.59,101.63,101.56,101.58,11300.0,80.2016,80.2332,80.1779,80.1937,11300.0
2014-06-10 13:20:00,101.59,101.62,101.58,101.6,6500.0,80.2016,80.2253,80.1937,80.2095,6500.0
2014-06-10 13:25:00,101.6,101.62,101.58,101.6,5500.0,80.2095,80.2253,80.1937,80.2095,5500.0
2014-06-10 13:30:00,101.59,101.66,101.59,101.62,13000.0,80.2016,80.2569,80.2016,80.2253,13000.0
2014-06-10 13:35:00,101.63,101.63,101.57,101.6,7300.0,80.2332,80.2332,80.1858,80.2095,7300.0
2014-06-10 13:40:00,101.6,101.68,101.59,101.66,7800.0,80.2095,80.2727,80.2016,80.2569,7800.0
2014-06-10 13:45:00,101.67,101.75,101.66,101.75,11600.0,80.2648,80.3279,80.2569,80.3279,11600.0
2014-06-10 13:50:00,101.74,101.83,101.73,101.81,7500.0,80.32,80.3911,80.3121,80.3753,7500.0
2014-06-10 13:55:00,101.82,101.88,101.82,101.84,9200.0,80.3832,80.4305,80.3832,80.399,9200.0
2014-06-10 14:00:00,101.84,101.84,101.77,101.78,5700.0,80.399,80.399,80.3437,80.3516,5700.0
2014-06-10 14:05:00,101.78,101.78,101.74,101.74,2700.0,80.3516,80.3516,80.32,80.32,2700.0
2014-06-10 14:10:00,101.76,101.78,101.72,101.72,6000.0,80.3358,80.3516,80.3042,80.3042,6000.0
2014-06-10 14:15:00,101.73,101.74,101.7,101.7,7400.0,80.3121,80.32,80.2884,80.2884,7400.0
2014-06-10 14:20:00,101.72,101.76,101.72,101.76,5900.0,80.3042,80.3358,80.3042,80.3358,5900.0
2014-06-10 14:25:00,101.74,101.78,101.74,101.76,6400.0,80.32,80.3516,80.32,80.3358,6400.0
2014-06-10 14:30:00,101.76,101.81,101.75,101.78,5000.0,80.3358,80.3753,80.3279,80.3516,5000.0
2014-06-10 14:35:00,101.79,101.79,101.75,101.77,9100.0,80.3595,80.3595,80.3279,80.3437,9100.0
2014-06-10 14:40:00,101.78,101.82,101.78,101.8,5900.0,80.3516,80.3832,80.3516,80.3674,5900.0
2014-06-10 14:45:00,101.8,101.88,101.79,101.87,5400.0,80.3674,80.4305,80.3595,80.4226,5400.0
2014-06-10 14:50:00,101.88,101.91,101.84,101.85,11800.0,80.4305,80.4542,80.399,80.4069,11800.0
2014-06-10 14:55:00,101.87,101.87,101.81,101.81,10600.0,80.4226,80.4226,80.3753,80.3753,10600.0
2014-06-10 15:00:00,101.8,101.87,101.79,101.87,12200.0,80.3674,80.4226,80.3595,80.4226,12200.0
2014-06-10 15:05:00,101.86,101.86,101.79,101.79,14600.0,80.4148,80.4148,80.3595,80.3595,14600.0
2014-06-10 15:10:00,101.78,101.78,101.72,101.73,15100.0,80.3516,80.3516,80.3042,80.3121,15100.0
2014-06-10 15:15:00,101.72,101.82,101.65,101.82,17400.0,80.3042,80.3832,80.249,80.3832,17400.0
2014-06-10 15:20:00,101.84,101.91,101.84,101.85,18100.0,80.399,80.4542,80.399,80.4069,18100.0
2014-06-10 15:25:00,101.85,101.88,101.81,101.84,15900.0,80.4069,80.4305,80.3753,80.399,15900.0
2014-06-10 15:30:00,101.82,101.85,101.79,101.84,17900.0,80.3832,80.4069,80.3595,80.399,17900.0
2014-06-10 15:35:00,101.86,101.9,101.86,101.89,15300.0,80.4148,80.4463,80.4148,80.4384,15300.0
2014-06-10 15:40:00,101.9,101.91,101.85,101.85,12500.0,80.4463,80.4542,80.4069,80.4069,12500.0
2014-06-10 15:45:00,101.84,101.88,101.83,101.86,21100.0,80.399,80.4305,80.3911,80.4148,21100.0
2014-06-10 15:50:00,101.87,101.94,101.87,101.89,33400.0,80.4226,80.4779,80.4226,80.4384,33400.0
2014-06-10 15:55:00,101.9,101.93,101.85,101.93,58700.0,80.4463,80.47,80.4069,80.47,58700.0
2014-06-11 09:30:00,101.6,101.6,101.49,101.58,17500.0,80.2095,80.2095,80.1227,80.1937,17500.0
2014-06-11 09:35:00,101.58,101.85,101.58,101.68,15600.0,80.1937,80.4069,80.1937,80.2727,15600.0
2014-06-11 09:40:00,101.68,101.74,101.62,101.74,6800.0,80.2727,80.32,80.2253,80.32,6800.0
2014-06-11 09:45:00,101.72,101.72,101.48,101.57,12900.0,80.3042,80.3042,80.1148,80.1858,12900.0
2014-06-11 09:50:00,101.56,101.76,101.54,101.73,13100.0,80.1779,80.3358,80.1621,80.3121,13100.0
2014-06-11 09:55:00,101.73,101.83,101.73,101.82,5100.0,80.3121,80.3911,80.3121,80.3832,5100.0
2014-06-11 10:00:00,101.79,101.85,101.67,101.78,23300.0,80.3595,80.4069,80.2648,80.3516,23300.0
2014-06-11 10:05:00,101.78,101.79,101.65,101.67,4800.0,80.3516,80.3595,80.249,80.2648,4800.0
2014-06-11 10:10:00,101.62,101.66,101.49,101.49,10300.0,80.2253,80.2569,80.1227,80.1227,10300.0
2014-06-11 10:15:00,101.53,101.56,101.41,101.54,4200.0,80.1542,80.1779,80.0595,80.1621,4200.0
2014-06-11 10:20:00,101.56,101.66,101.56,101.63,4800.0,80.1779,80.2569,80.1779,80.2332,4800.0
2014-06-11 10:25:00,101.6,101.6,101.46,101.48,5100.0,80.2095,80.2095,80.099,80.1148,5100.0
2014-06-11 10:30:00,101.49,101.49,101.38,101.43,3500.0,80.1227,80.1227,80.0358,80.0753,3500.0
2014-06-11 10:35:00,101.44,101.47,101.4,101.4,3700.0,80.0832,80.1069,80.0516,80.0516,3700.0
2014-06-11 10:40:00,101.4,101.54,101.4,101.52,6700.0,80.0516,80.1621,80.0516,80.1463,6700.0
2014-06-11 10:45:00,101.5,101.6,101.49,101.57,5800.0,80.1305,80.2095,80.1227,80.1858,5800.0
2014-06-11 10:50:00,101.56,101.65,101.48,101.64,19600.0,80.1779,80.249,80.1148,80.2411,19600.0
2014-06-11 10:55:00,101.63,101.69,101.63,101.67,4900.0,80.2332,80.2805,80.2332,80.2648,4900.0
2014-06-11 11:00:00,101.66,101.74,101.64,101.72,7600.0,80.2569,80.32,80.2411,80.3042,7600.0
2014-06-11 11:05:00,101.75,101.75,101.69,101.72,3500.0,80.3279,80.3279,80.2805,80.3042,3500.0
2014-06-11 11:10:00,101.73,101.75,101.71,101.72,5300.0,80.3121,80.3279,80.2963,80.3042,5300.0
2014-06-11 11:15:00,101.72,101.72,101.55,101.63,5400.0,80.3042,80.3042,80.17,80.2332,5400.0
2014-06-11 11:20:00,101.63,101.65,101.51,101.51,5100.0,80.2332,80.249,80.1384,80.1384,5100.0
2014-06-11 11:25:00,101.51,101.77,101.51,101.74,13600.0,80.1384,80.3437,80.1384,80.32,13600.0
2014-06-11 11:30:00,101.72,101.8,101.62,101.76,37800.0,80.3042,80.3674,80.2253,80.3358,37800.0
2014-06-11 11:35:00,101.76,101.81,101.72,101.75,6100.0,80.3358,80.3753,80.3042,80.3279,6100.0
2014-06-11 11:40:00,101.73,101.82,101.71,101.77,5300.0,80.3121,80.3832,80.2963,80.3437,5300.0
2014-06-11 11:45:00,101.78,101.9,101.78,101.83,7400.0,80.3516,80.4463,80.3516,80.3911,7400.0
2014-06-11 11:50:00,101.86,102.01,101.85,102.0,9000.0,80.4148,80.5332,80.4069,80.5253,9000.0
2014-06-11 11:55:00,101.99,102.11,101.98,102.09,5400.0,80.5174,80.6121,80.5095,80.5963,5400.0
2014-06-11 12:00:00,102.09,102.1,101.99,102.09,9100.0,80.5963,80.6042,80.5174,80.5963,9100.0
2014-06-11 12:05:00,102.08,102.1,102.05,102.08,5300.0,80.5884,80.6042,80.5648,80.5884,5300.0
2014-06-11 12:10:00,102.09,102.1,102.07,102.1,5200.0,80.5963,80.6042,80.5805,80.6042,5200.0
2014-06-11 12:15:00,102.1,102.14,102.07,102.14,4800.0,80.6042,80.6358,80.5805,80.6358,4800.0
2014-06-11 12:20:00,102.16,102.17,102.12,102.13,2400.0,80.6516,80.6595,80.62,80.6279,2400.0
2014-06-11 12:25:00,102.13,102.15,102.09,102.11,4200.0,80.6279,80.6437,80.5963,80.6121,4200.0
2014-06-11 12:30:00,102.09,102.14,102.05,102.13,4400.0,80.5963,80.6358,80.5648,80.6279,4400.0
2014-06-11 12:35:00,102.12,102.13,102.04,102.06,14600.0,80.62,80.6279,80.5569,80.5726,14600.0
2014-06-11 12:40:00,102.05,102.06,101.97,101.98,4800.0,80.5648,80.5726,80.5016,80.5095,4800.0
2014-06-11 12:45:00,101.98,102.06,101.98,102.04,4200.0,80.5095,80.5726,80.5095,80.5569,4200.0
2014-06-11 12:50:00,102.02,102.05,102.0,102.05,7900.0,80.5411,80.5648,80.5253,80.5648,7900.0
2014-06-11 12:55:00,102.04,102.04,101.97,101.97,5300.0,80.5569,80.5569,80.5016,80.5016,5300.0
2014-06-11 13:00:00,101.99,102.02,101.9,101.9,5600.0,80.5174,80.5411,80.4463,80.4463,5600.0
2014-06-11 13:05:00,101.9,101.95,101.83,101.95,6000.0,80.4463,80.4858,80.3911,80.4858,6000.0
2014-06-11 13:10:00,101.94,101.95,101.92,101.92,1100.0,80.4779,80.4858,80.4621,80.4621,1100.0
2014-06-11 13:15:00,101.88,101.92,101.85,101.92,4100.0,80.4305,80.4621,80.4069,80.4621,4100.0
2014-06-11 13:20:00,101.91,101.98,101.91,101.96,2200.0,80.4542,80.5095,80.4542,80.4937,2200.0
2014-06-11 13:25:00,101.97,102.0,101.92,101.93,8100.0,80.5016,80.5253,80.4621,80.47,8100.0
2014-06-11 13:30:00,101.95,101.95,101.87,101.87,5100.0,80.4858,80.4858,80.4226,80.4226,5100.0
2014-06-11 13:35:00,101.87,101.91,101.82,101.88,4800.0,80.4226,80.4542,80.3832,80.4305,4800.0
2014-06-11 13:40:00,101.88,101.9,101.84,101.9,3500.0,80.4305,80.4463,80.399,80.4463,3500.0
2014-06-11 13:45:00,101.91,101.92,101.86,101.88,5500.0,80.4542,80.4621,80.4148,80.4305,5500.0
2014-06-11 13:50:00,101.86,102.0,101.86,101.99,9300.0,80.4148,80.5253,80.4148,80.5174,9300.0
2014-06-11 13:55:00,102.0,102.0,101.89,101.92,5100.0,80.5253,80.5253,80.4384,80.4621,5100.0
2014-06-11 14:00:00,101.9,101.9,101.81,101.81,8600.0,80.4463,80.4463,80.3753,80.3753,8600.0
2014-06-11 14:05:00,101.8,101.86,101.75,101.77,7700.0,80.3674,80.4148,80.3279,80.3437,7700.0
2014-06-11 14:10:00,101.79,101.83,101.74,101.74,12000.0,80.3595,80.3911,80.32,80.32,12000.0
2014-06-11 14:15:00,101.75,101.78,101.72,101.74,8800.0,80.3279,80.3516,80.3042,80.32,8800.0
2014-06-11 14:20:00,101.74,101.75,101.7,101.7,5800.0,80.32,80.3279,80.2884,80.2884,5800.0
2014-06-11 14:25:00,101.7,101.76,101.68,101.73,13000.0,80.2884,80.3358,80.2727,80.3121,13000.0
2014-06-11 14:30:00,101.73,101.75,101.71,101.71,7300.0,80.3121,80.3279,80.2963,80.2963,7300.0
2014-06-11 14:35:00,101.71,101.72,101.68,101.7,4400.0,80.2963,80.3042,80.2727,80.2884,4400.0
2014-06-11 14:40:00,101.7,101.75,101.7,101.74,4700.0,80.2884,80.3279,80.2884,80.32,4700.0
2014-06-11 14:45:00,101.73,101.76,101.71,101.71,16600.0,80.3121,80.3358,80.2963,80.2963,16600.0
2014-06-11 14:50:00,101.71,101.72,101.6,101.64,3600.0,80.2963,80.3042,80.2095,80.2411,3600.0
2014-06-11 14:55:00,101.64,101.72,101.64,101.72,5000.0,80.2411,80.3042,80.2411,80.3042,5000.0
2014-06-11 15:00:00,101.72,101.84,101.72,101.79,12400.0,80.3042,80.399,80.3042,80.3595,12400.0
2014-06-11 15:05:00,101.78,101.83,101.78,101.8,3500.0,80.3516,80.3911,80.3516,80.3674,3500.0
2014-06-11 15:10:00,101.81,101.89,101.8,101.8,13400.0,80.3753,80.4384,80.3674,80.3674,13400.0
2014-06-11 15:15:00,101.8,101.85,101.8,101.84,7600.0,80.3674,80.4069,80.3674,80.399,7600.0
2014-06-11 15:20:00,101.84,101.88,101.82,101.88,7900.0,80.399,80.4305,80.3832,80.4305,7900.0
2014-06-11 15:25:00,101.88,101.89,101.85,101.89,10000.0,80.4305,80.4384,80.4069,80.4384,10000.0
2014-06-11 15:30:00,101.89,101.99,101.89,101.95,13400.0,80.4384,80.5174,80.4384,80.4858,13400.0
2014-06-11 15:35:00,101.95,101.95,101.84,101.86,10000.0,80.4858,80.4858,80.399,80.4148,10000.0
2014-06-11 15:40:00,101.87,101.94,101.87,101.87,13100.0,80.4226,80.4779,80.4226,80.4226,13100.0
2014-06-11 15:45:00,101.85,101.87,101.78,101.79,22200.0,80.4069,80.4226,80.3516,80.3595,22200.0
2014-06-11 15:50:00,101.8,101.85,101.78,101.78,22600.0,80.3674,80.4069,80.3516,80.3516,22600.0
2014-06-11 15:55:00,101.79,101.81,101.72,101.76,36600.0,80.3595,80.3753,80.3042,80.3358,36600.0
2014-06-12 09:30:00,101.54,101.56,101.01,101.1,30700.0,80.1621,80.1779,79.7437,79.8148,30700.0
2014-06-12 09:35:00,101.08,101.16,100.63,100.91,13500.0,79.799,79.8621,79.4437,79.6648,13500.0
2014-06-12 09:40:00,100.85,100.87,100.74,100.87,13000.0,79.6174,79.6332,79.5306,79.6332,13000.0
2014-06-12 09:45:00,100.86,101.0,100.81,100.81,29800.0,79.6253,79.7358,79.5858,79.5858,29800.0
2014-06-12 09:50:00,100.81,100.92,100.67,100.7,12600.0,79.5858,79.6727,79.4753,79.499,12600.0
2014-06-12 09:55:00,100.68,100.79,100.63,100.71,6000.0,79.4832,79.57,79.4437,79.5069,6000.0
2014-06-12 10:00:00,100.71,100.85,100.63,100.65,12600.0,79.5069,79.6174,79.4437,79.4595,12600.0
2014-06-12 10:05:00,100.71,100.73,100.55,100.64,4300.0,79.5069,79.5227,79.3806,79.4516,4300.0
2014-06-12 10:10:00,100.65,100.67,100.58,100.59,5100.0,79.4595,79.4753,79.4042,79.4121,5100.0
2014-06-12 10:15:00,100.63,100.63,100.51,100.58,6900.0,79.4437,79.4437,79.349,79.4042,6900.0
2014-06-12 10:20:00,100.58,100.64,100.54,100.55,6500.0,79.4042,79.4516,79.3727,79.3806,6500.0
2014-06-12 10:25:00,100.55,100.59,100.13,100.14,6800.0,79.3806,79.4121,79.049,79.0569,6800.0
2014-06-12 10:30:00,100.14,100.29,100.13,100.22,8700.0,79.0569,79.1753,79.049,79.12,8700.0
2014-06-12 10:35:00,100.22,100.23,100.05,100.07,7400.0,79.12,79.1279,78.9858,79.0016,7400.0
2014-06-12 10:40:00,100.09,100.15,100.01,100.02,8100.0,79.0174,79.0648,78.9542,78.9621,8100.0
2014-06-12 10:45:00,100.03,100.08,100.02,100.04,6200.0,78.97,79.0095,78.9621,78.9779,6200.0
2014-06-12 10:50:00,100.06,100.27,100.05,100.26,7700.0,78.9937,79.1595,78.9858,79.1516,7700.0
2014-06-12 10:55:00,100.27,100.27,100.18,100.19,8100.0,79.1595,79.1595,79.0885,79.0964,8100.0
2014-06-12 11:00:00,100.19,100.4,100.19,100.4,8900.0,79.0964,79.2621,79.0964,79.2621,8900.0
2014-06-12 11:05:00,100.42,100.51,100.41,100.47,13000.0,79.2779,79.349,79.27,79.3174,13000.0
2014-06-12 11:10:00,100.46,100.68,100.45,100.68,7100.0,79.3095,79.4832,79.3016,79.4832,7100.0
2014-06-12 11:15:00,100.69,100.84,100.67,100.67,6700.0,79.4911,79.6095,79.4753,79.4753,6700.0
2014-06-12 11:20:00,100.68,100.69,100.56,100.56,1900.0,79.4832,79.4911,79.3885,79.3885,1900.0
2014-06-12 11:25:00,100.59,100.85,100.59,100.81,5300.0,79.4121,79.6174,79.4121,79.5858,5300.0
2014-06-12 11:30:00,100.8,100.82,100.76,100.77,2500.0,79.5779,79.5937,79.5463,79.5542,2500.0
2014-06-12 11:35:00,100.77,100.77,100.65,100.67,4400.0,79.5542,79.5542,79.4595,79.4753,4400.0
2014-06-12 11:40:00,100.67,100.69,100.54,100.55,6500.0,79.4753,79.4911,79.3727,79.3806,6500.0
2014-06-12 11:45:00,100.58,100.66,100.58,100.66,1600.0,79.4042,79.4674,79.4042,79.4674,1600.0
2014-06-12 11:50:00,100.64,100.75,100.62,100.71,5400.0,79.4516,79.5385,79.4358,79.5069,5400.0
2014-06-12 11:55:00,100.71,100.8,100.7,100.78,2700.0,79.5069,79.5779,79.499,79.5621,2700.0
2014-06-12 12:00:00,100.75,100.76,100.63,100.63,4600.0,79.5385,79.5463,79.4437,79.4437,4600.0
2014-06-12 12:05:00,100.66,100.69,100.64,100.67,4700.0,79.4674,79.4911,79.4516,79.4753,4700.0
2014-06-12 12:10:00,100.66,100.71,100.66,100.71,1500.0,79.4674,79.5069,79.4674,79.5069,1500.0
2014-06-12 12:15:00,100.69,100.7,100.64,100.67,2100.0,79.4911,79.499,79.4516,79.4753,2100.0
2014-06-12 12:20:00,100.66,100.75,100.66,100.75,2700.0,79.4674,79.5385,79.4674,79.5385,2700.0
2014-06-12 12:25:00,100.74,100.79,100.74,100.76,2900.0,79.5306,79.57,79.5306,79.5463,2900.0
2014-06-12 12:30:00,100.7,100.7,100.67,100.68,700.0,79.499,79.499,79.4753,79.4832,700.0
2014-06-12 12:35:00,100.65,100.69,100.65,100.68,2200.0,79.4595,79.4911,79.4595,79.4832,2200.0
2014-06-12 12:40:00,100.68,100.68,100.56,100.56,4100.0,79.4832,79.4832,79.3885,79.3885,4100.0
2014-06-12 12:45:00,100.56,100.63,100.55,100.63,1200.0,79.3885,79.4437,79.3806,79.4437,1200.0
2014-06-12 12:50:00,100.62,100.63,100.36,100.39,7100.0,79.4358,79.4437,79.2306,79.2542,7100.0
2014-06-12 12:55:00,100.36,100.41,100.36,100.4,3100.0,79.2306,79.27,79.2306,79.2621,3100.0
2014-06-12 13:00:00,100.36,100.39,100.31,100.34,5200.0,79.2306,79.2542,79.1911,79.2148,5200.0
2014-06-12 13:05:00,100.34,100.44,100.33,100.44,7100.0,79.2148,79.2937,79.2069,79.2937,7100.0
2014-06-12 13:10:00,100.42,100.47,100.36,100.39,4100.0,79.2779,79.3174,79.2306,79.2542,4100.0
2014-06-12 13:15:00,100.41,100.42,100.33,100.33,2500.0,79.27,79.2779,79.2069,79.2069,2500.0
2014-06-12 13:20:00,100.3,100.35,100.3,100.33,3700.0,79.1832,79.2227,79.1832,79.2069,3700.0
2014-06-12 13:25:00,100.37,100.38,100.28,100.32,4200.0,79.2385,79.2463,79.1674,79.199,4200.0
2014-06-12 13:30:00,100.31,100.35,100.28,100.28,4500.0,79.1911,79.2227,79.1674,79.1674,4500.0
2014-06-12 13:35:00,100.29,100.29,100.15,100.16,18800.0,79.1753,79.1753,79.0648,79.0727,18800.0
2014-06-12 13:40:00,100.15,100.31,100.15,100.28,9100.0,79.0648,79.1911,79.0648,79.1674,9100.0
2014-06-12 13:45:00,100.32,100.32,100.17,100.21,5200.0,79.199,79.199,79.0806,79.1121,5200.0
2014-06-12 13:50:00,100.24,100.24,100.05,100.06,7600.0,79.1358,79.1358,78.9858,78.9937,7600.0
2014-06-12 13:55:00,100.09,100.11,100.0,100.07,11800.0,79.0174,79.0332,78.9464,79.0016,11800.0
2014-06-12 14:00:00,100.05,100.19,100.05,100.19,13900.0,78.9858,79.0964,78.9858,79.0964,13900.0
2014-06-12 14:05:00,100.21,100.24,100.17,100.18,6900.0,79.1121,79.1358,79.0806,79.0885,6900.0
2014-06-12 14:10:00,100.2,100.23,100.18,100.18,17700.0,79.1042,79.1279,79.0885,79.0885,17700.0
2014-06-12 14:15:00,100.19,100.26,100.18,100.21,5400.0,79.0964,79.1516,79.0885,79.1121,5400.0
2014-06-12 14:20:00,100.22,100.23,100.11,100.11,4800.0,79.12,79.1279,79.0332,79.0332,4800.0
2014-06-12 14:25:00,100.11,100.22,100.11,100.15,6500.0,79.0332,79.12,79.0332,79.0648,6500.0
2014-06-12 14:30:00,100.18,100.18,100.12,100.16,2200.0,79.0885,79.0885,79.0411,79.0727,2200.0
2014-06-12 14:35:00,100.19,100.2,100.12,100.19,5000.0,79.0964,79.1042,79.0411,79.0964,5000.0
2014-06-12 14:40:00,100.19,100.23,100.17,100.22,10300.0,79.0964,79.1279,79.0806,79.12,10300.0
2014-06-12 14:45:00,100.22,100.26,100.22,100.23,2800.0,79.12,79.1516,79.12,79.1279,2800.0
2014-06-12 14:50:00,100.24,100.24,100.13,100.15,4600.0,79.1358,79.1358,79.049,79.0648,4600.0
2014-06-12 14:55:00,100.17,100.3,100.17,100.3,15000.0,79.0806,79.1832,79.0806,79.1832,15000.0
2014-06-12 15:00:00,100.3,100.32,100.29,100.29,16000.0,79.1832,79.199,79.1753,79.1753,16000.0
2014-06-12 15:05:00,100.32,100.32,100.27,100.28,17400.0,79.199,79.199,79.1595,79.1674,17400.0
2014-06-12 15:10:00,100.28,100.34,100.23,100.31,35200.0,79.1674,79.2148,79.1279,79.1911,35200.0
2014-06-12 15:15:00,100.32,100.36,100.3,100.35,10900.0,79.199,79.2306,79.1832,79.2227,10900.0
2014-06-12 15:20:00,100.35,100.38,100.32,100.33,26200.0,79.2227,79.2463,79.199,79.2069,26200.0
2014-06-12 15:25:00,100.31,100.32,100.19,100.22,9900.0,79.1911,79.199,79.0964,79.12,9900.0
2014-06-12 15:30:00,100.22,100.34,100.22,100.34,16500.0,79.12,79.2148,79.12,79.2148,16500.0
2014-06-12 15:35:00,100.34,100.34,100.08,100.09,29700.0,79.2148,79.2148,79.0095,79.0174,29700.0
2014-06-12 15:40:00,100.09,100.13,100.0,100.12,69500.0,79.0174,79.049,78.9464,79.0411,69500.0
2014-06-12 15:45:00,100.15,100.31,100.14,100.24,43200.0,79.0648,79.1911,79.0569,79.1358,43200.0
2014-06-12 15:50:00,100.24,100.28,100.2,100.27,37600.0,79.1358,79.1674,79.1042,79.1595,37600.0
2014-06-12 15:55:00,100.27,100.3,100.15,100.2,95600.0,79.1595,79.1832,79.0648,79.1042,95600.0
2014-06-13 09:30:00,100.52,101.3,100.45,101.06,38700.0,79.3569,79.9727,79.3016,79.7832,38700.0
2014-06-13 09:35:00,101.06,101.06,100.71,100.71,6300.0,79.7832,79.7832,79.5069,79.5069,6300.0
2014-06-13 09:40:00,100.75,100.88,100.71,100.77,12600.0,79.5385,79.6411,79.5069,79.5542,12600.0
2014-06-13 09:45:00,100.78,100.87,100.71,100.75,7000.0,79.5621,79.6332,79.5069,79.5385,7000.0
2014-06-13 09:50:00,100.71,100.96,100.69,100.87,5600.0,79.5069,79.7042,79.4911,79.6332,5600.0
2014-06-13 09:55:00,100.86,100.87,100.59,100.81,13900.0,79.6253,79.6332,79.4121,79.5858,13900.0
2014-06-13 10:00:00,100.78,100.82,100.66,100.69,6200.0,79.5621,79.5937,79.4674,79.4911,6200.0
2014-06-13 10:05:00,100.69,100.69,100.43,100.47,9100.0,79.4911,79.4911,79.2858,79.3174,9100.0
2014-06-13 10:10:00,100.48,100.72,100.48,100.66,5400.0,79.3253,79.5148,79.3253,79.4674,5400.0
2014-06-13 10:15:00,100.63,100.96,100.62,100.96,8000.0,79.4437,79.7042,79.4358,79.7042,8000.0
2014-06-13 10:20:00,100.93,101.25,100.93,101.21,9100.0,79.6806,79.9332,79.6806,79.9016,9100.0
2014-06-13 10:25:00,101.22,101.26,101.09,101.1,14700.0,79.9095,79.9411,79.8069,79.8148,14700.0
2014-06-13 10:30:00,101.1,101.29,101.08,101.26,8200.0,79.8148,79.9648,79.799,79.9411,8200.0
2014-06-13 10:35:00,101.26,101.26,101.13,101.13,4000.0,79.9411,79.9411,79.8384,79.8384,4000.0
2014-06-13 10:40:00,101.12,101.14,101.1,101.11,10100.0,79.8306,79.8463,79.8148,79.8227,10100.0
2014-06-13 10:45:00,101.1,101.16,101.1,101.13,11100.0,79.8148,79.8621,79.8148,79.8384,11100.0
2014-06-13 10:50:00,101.13,101.16,101.11,101.14,9800.0,79.8384,79.8621,79.8227,79.8463,9800.0
2014-06-13 10:55:00,101.18,101.18,101.12,101.15,7300.0,79.8779,79.8779,79.8306,79.8542,7300.0
2014-06-13 11:00:00,101.15,101.2,101.13,101.18,6200.0,79.8542,79.8937,79.8384,79.8779,6200.0
2014-06-13 11:05:00,101.2,101.28,101.1,101.28,14000.0,79.8937,79.9569,79.8148,79.9569,14000.0
2014-06-13 11:10:00,101.28,101.32,101.21,101.21,4200.0,79.9569,79.9884,79.9016,79.9016,4200.0
2014-06-13 11:15:00,101.22,101.23,101.12,101.13,3000.0,79.9095,79.9174,79.8306,79.8384,3000.0
2014-06-13 11:20:00,101.12,101.13,101.09,101.12,9800.0,79.8306,79.8384,79.8069,79.8306,9800.0
2014-06-13 11:25:00,101.11,101.13,101.07,101.09,8200.0,79.8227,79.8384,79.7911,79.8069,8200.0
2014-06-13 11:30:00,101.1,101.13,101.0,101.05,13000.0,79.8148,79.8384,79.7358,79.7753,13000.0
2014-06-13 11:35:00,101.04,101.04,100.95,100.96,8100.0,79.7674,79.7674,79.6963,79.7042,8100.0
2014-06-13 11:40:00,100.96,100.97,100.91,100.97,4800.0,79.7042,79.7121,79.6648,79.7121,4800.0
2014-06-13 11:45:00,100.99,101.06,100.98,101.06,1900.0,79.7279,79.7832,79.72,79.7832,1900.0
2014-06-13 11:50:00,101.09,101.23,101.09,101.2,7500.0,79.8069,79.9174,79.8069,79.8937,7500.0
2014-06-13 11:55:00,101.2,101.25,101.2,101.21,6500.0,79.8937,79.9332,79.8937,79.9016,6500.0
2014-06-13 12:00:00,101.2,101.24,101.19,101.23,3900.0,79.8937,79.9253,79.8858,79.9174,3900.0
2014-06-13 12:05:00,101.21,101.27,101.2,101.22,2800.0,79.9016,79.949,79.8937,79.9095,2800.0
2014-06-13 12:10:00,101.21,101.21,101.13,101.15,6000.0,79.9016,79.9016,79.8384,79.8542,6000.0
2014-06-13 12:15:00,101.13,101.13,101.09,101.1,3200.0,79.8384,79.8384,79.8069,79.8148,3200.0
2014-06-13 12:20:00,101.11,101.16,101.09,101.15,4500.0,79.8227,79.8621,79.8069,79.8542,4500.0
2014-06-13 12:25:00,101.18,101.18,101.05,101.08,5300.0,79.8779,79.8779,79.7753,79.799,5300.0
2014-06-13 12:30:00,101.03,101.05,100.96,100.97,3000.0,79.7595,79.7753,79.7042,79.7121,3000.0
2014-06-13 12:35:00,100.96,100.97,100.86,100.86,6100.0,79.7042,79.7121,79.6253,79.6253,6100.0
2014-06-13 12:40:00,100.88,100.89,100.85,100.87,2600.0,79.6411,79.649,79.6174,79.6332,2600.0
2014-06-13 12:45:00,100.88,100.98,100.86,100.94,6100.0,79.6411,79.72,79.6253,79.6884,6100.0
2014-06-13 12:50:00,100.96,100.99,100.95,100.95,2900.0,79.7042,79.7279,79.6963,79.6963,2900.0
2014-06-13 12:55:00,100.97,100.99,100.93,100.94,36100.0,79.7121,79.7279,79.6806,79.6884,36100.0
2014-06-13 13:00:00,100.95,101.01,100.94,101.01,4500.0,79.6963,79.7437,79.6884,79.7437,4500.0
2014-06-13 13:05:00,101.01,101.01,100.89,100.89,5200.0,79.7437,79.7437,79.649,79.649,5200.0
2014-06-13 13:10:00,100.89,100.89,100.83,100.88,2800.0,79.649,79.649,79.6016,79.6411,2800.0
2014-06-13 13:15:00,100.88,100.9,100.83,100.84,4500.0,79.6411,79.6569,79.6016,79.6095,4500.0
2014-06-13 13:20:00,100.84,100.84,100.82,100.84,3400.0,79.6095,79.6095,79.5937,79.6095,3400.0
2014-06-13 13:25:00,100.82,100.88,100.79,100.88,5300.0,79.5937,79.6411,79.57,79.6411,5300.0
2014-06-13 13:30:00,100.88,100.89,100.8,100.87,8400.0,79.6411,79.649,79.5779,79.6332,8400.0
2014-06-13 13:35:00,100.87,100.91,100.87,100.88,2500.0,79.6332,79.6648,79.6332,79.6411,2500.0
2014-06-13 13:40:00,100.88,100.95,100.88,100.95,3600.0,79.6411,79.6963,79.6411,79.6963,3600.0
2014-06-13 13:45:00,100.95,100.95,100.9,100.95,6200.0,79.6963,79.6963,79.6569,79.6963,6200.0
2014-06-13 13:50:00,100.94,101.07,100.93,101.06,4900.0,79.6884,79.7911,79.6806,79.7832,4900.0
2014-06-13 13:55:00,101.08,101.08,101.03,101.06,4500.0,79.799,79.799,79.7595,79.7832,4500.0
2014-06-13 14:00:00,101.06,101.07,101.03,101.04,4100.0,79.7832,79.7911,79.7595,79.7674,4100.0
2014-06-13 14:05:00,101.05,101.07,101.0,101.05,12400.0,79.7753,79.7911,79.7358,79.7753,12400.0
2014-06-13 14:10:00,101.06,101.08,101.05,101.05,4600.0,79.7832,79.799,79.7753,79.7753,4600.0
2014-06-13 14:15:00,101.05,101.18,101.05,101.18,3300.0,79.7753,79.8779,79.7753,79.8779,3300.0
2014-06-13 14:20:00,101.18,101.2,101.17,101.18,3900.0,79.8779,79.8937,79.87,79.8779,3900.0
2014-06-13 14:25:00,101.18,101.18,101.09,101.1,5800.0,79.8779,79.8779,79.8069,79.8148,5800.0
2014-06-13 14:30:00,101.1,101.12,101.08,101.09,3500.0,79.8148,79.8306,79.799,79.8069,3500.0
2014-06-13 14:35:00,101.08,101.09,101.06,101.06,3400.0,79.799,79.8069,79.7832,79.7832,3400.0
2014-06-13 14:40:00,101.07,101.09,101.02,101.03,7900.0,79.7911,79.8069,79.7516,79.7595,7900.0
2014-06-13 14:45:00,101.03,101.04,101.02,101.02,5100.0,79.7595,79.7674,79.7516,79.7516,5100.0
2014-06-13 14:50:00,101.03,101.03,101.0,101.01,11800.0,79.7595,79.7595,79.7358,79.7437,11800.0
2014-06-13 14:55:00,101.01,101.02,101.0,101.0,9900.0,79.7437,79.7516,79.7358,79.7358,9900.0
2014-06-13 15:00:00,101.0,101.03,101.0,101.0,7700.0,79.7358,79.7595,79.7358,79.7358,7700.0
2014-06-13 15:05:00,101.01,101.17,101.01,101.12,9400.0,79.7437,79.87,79.7437,79.8306,9400.0
2014-06-13 15:10:00,101.15,101.16,101.09,101.09,6600.0,79.8542,79.8621,79.8069,79.8069,6600.0
2014-06-13 15:15:00,101.09,101.11,100.98,101.03,13100.0,79.8069,79.8227,79.72,79.7595,13100.0
2014-06-13 15:20:00,101.03,101.03,101.0,101.01,15000.0,79.7595,79.7595,79.7358,79.7437,15000.0
2014-06-13 15:25:00,101.0,101.03,101.0,101.01,17700.0,79.7358,79.7595,79.7358,79.7437,17700.0
2014-06-13 15:30:00,101.01,101.02,101.0,101.01,13400.0,79.7437,79.7516,79.7358,79.7437,13400.0
2014-06-13 15:35:00,101.0,101.11,101.0,101.06,17900.0,79.7358,79.8227,79.7358,79.7832,17900.0
2014-06-13 15:40:00,101.07,101.07,101.0,101.01,29200.0,79.7911,79.7911,79.7358,79.7437,29200.0
2014-06-13 15:45:00,101.0,101.1,100.99,101.07,47400.0,79.7358,79.8148,79.7279,79.7911,47400.0
2014-06-13 15:50:00,101.08,101.12,101.03,101.04,30000.0,79.799,79.8306,79.7595,79.7674,30000.0
2014-06-13 15:55:00,101.03,101.17,101.02,101.15,61400.0,79.7595,79.87,79.7516,79.8542,61400.0
2014-06-16 09:30:00,101.1,101.1,100.73,100.87,28500.0,79.8148,79.8148,79.5227,79.6332,28500.0
2014-06-16 09:35:00,100.87,101.32,100.86,101.26,10700.0,79.6332,79.9884,79.6253,79.9411,10700.0
2014-06-16 09:40:00,101.26,101.41,101.09,101.36,10500.0,79.9411,80.0595,79.8069,80.02,10500.0
2014-06-16 09:45:00,101.34,101.35,101.22,101.3,15900.0,80.0042,80.0121,79.9095,79.9727,15900.0
2014-06-16 09:50:00,101.31,101.38,101.28,101.32,14200.0,79.9805,80.0358,79.9569,79.9884,14200.0
2014-06-16 09:55:00,101.32,101.38,101.27,101.31,11300.0,79.9884,80.0358,79.949,79.9805,11300.0
2014-06-16 10:00:00,101.31,101.55,101.26,101.54,19100.0,79.9805,80.17,79.9411,80.1621,19100.0
2014-06-16 10:05:00,101.54,101.58,101.47,101.57,12800.0,80.1621,80.1937,80.1069,80.1858,12800.0
2014-06-16 10:10:00,101.59,101.69,101.59,101.68,8100.0,80.2016,80.2805,80.2016,80.2727,8100.0
2014-06-16 10:15:00,101.68,101.78,101.64,101.64,14800.0,80.2727,80.3516,80.2411,80.2411,14800.0
2014-06-16 10:20:00,101.63,101.67,101.6,101.61,10700.0,80.2332,80.2648,80.2095,80.2174,10700.0
2014-06-16 10:25:00,101.6,101.63,101.6,101.61,403900.0,80.2095,80.2332,80.2095,80.2174,403900.0
2014-06-16 10:30:00,101.61,101.68,101.58,101.66,26300.0,80.2174,80.2727,80.1937,80.2569,26300.0
2014-06-16 10:35:00,101.67,101.85,101.67,101.79,11000.0,80.2648,80.4069,80.2648,80.3595,11000.0
2014-06-16 10:40:00,101.81,101.96,101.79,101.96,8600.0,80.3753,80.4937,80.3595,80.4937,8600.0
2014-06-16 10:45:00,101.95,102.08,101.71,101.73,72600.0,80.4858,80.5884,80.2963,80.3121,72600.0
2014-06-16 10:50:00,101.7,101.7,101.59,101.59,14700.0,80.2884,80.2884,80.2016,80.2016,14700.0
2014-06-16 10:55:00,101.61,101.68,101.6,101.64,3700.0,80.2174,80.2727,80.2095,80.2411,3700.0
2014-06-16 11:00:00,101.66,101.66,101.62,101.63,3600.0,80.2569,80.2569,80.2253,80.2332,3600.0
2014-06-16 11:05:00,101.63,101.63,101.48,101.56,27900.0,80.2332,80.2332,80.1148,80.1779,27900.0
2014-06-16 11:10:00,101.54,101.63,101.52,101.63,10100.0,80.1621,80.2332,80.1463,80.2332,10100.0
2014-06-16 11:15:00,101.63,101.63,101.56,101.61,7600.0,80.2332,80.2332,80.1779,80.2174,7600.0
2014-06-16 11:20:00,101.61,101.61,101.48,101.51,1800.0,80.2174,80.2174,80.1148,80.1384,1800.0
2014-06-16 11:25:00,101.51,101.55,101.5,101.54,6600.0,80.1384,80.17,80.1305,80.1621,6600.0
2014-06-16 11:30:00,101.53,101.53,101.28,101.31,9400.0,80.1542,80.1542,79.9569,79.9805,9400.0
2014-06-16 11:35:00,101.32,101.32,101.22,101.31,9500.0,79.9884,79.9884,79.9095,79.9805,9500.0
2014-06-16 11:40:00,101.27,101.4,101.27,101.36,2300.0,79.949,80.0516,79.949,80.02,2300.0
2014-06-16 11:45:00,101.36,101.36,101.28,101.28,3200.0,80.02,80.02,79.9569,79.9569,3200.0
2014-06-16 11:50:00,101.28,101.29,101.22,101.29,13200.0,79.9569,79.9648,79.9095,79.9648,13200.0
2014-06-16 11:55:00,101.29,101.32,101.28,101.31,1500.0,79.9648,79.9884,79.9569,79.9805,1500.0
2014-06-16 12:00:00,101.3,101.3,101.27,101.29,2100.0,79.9727,79.9727,79.949,79.9648,2100.0
2014-06-16 12:05:00,101.3,101.34,101.3,101.33,2400.0,79.9727,80.0042,79.9727,79.9963,2400.0
2014-06-16 12:10:00,101.37,101.5,101.36,101.36,4300.0,80.0279,80.1305,80.02,80.02,4300.0
2014-06-16 12:15:00,101.38,101.47,101.38,101.45,3000.0,80.0358,80.1069,80.0358,80.0911,3000.0
2014-06-16 12:20:00,101.43,101.56,101.43,101.56,3700.0,80.0753,80.1779,80.0753,80.1779,3700.0
2014-06-16 12:25:00,101.56,101.6,101.54,101.59,8600.0,80.1779,80.2095,80.1621,80.2016,8600.0
2014-06-16 12:30:00,101.58,101.59,101.51,101.51,2500.0,80.1937,80.2016,80.1384,80.1384,2500.0
2014-06-16 12:35:00,101.51,101.52,101.44,101.44,5200.0,80.1384,80.1463,80.0832,80.0832,5200.0
2014-06-16 12:40:00,101.44,101.45,101.39,101.45,3500.0,80.0832,80.0911,80.0437,80.0911,3500.0
2014-06-16 12:45:00,101.44,101.47,101.41,101.41,7200.0,80.0832,80.1069,80.0595,80.0595,7200.0
2014-06-16 12:50:00,101.41,101.51,101.35,101.51,4600.0,80.0595,80.1384,80.0121,80.1384,4600.0
2014-06-16 12:55:00,101.5,101.52,101.47,101.47,1000.0,80.1305,80.1463,80.1069,80.1069,1000.0
2014-06-16 13:00:00,101.5,101.56,101.49,101.56,3200.0,80.1305,80.1779,80.1227,80.1779,3200.0
2014-06-16 13:05:00,101.57,101.62,101.57,101.61,3100.0,80.1858,80.2253,80.1858,80.2174,3100.0
2014-06-16 13:10:00,101.6,101.64,101.6,101.63,2600.0,80.2095,80.2411,80.2095,80.2332,2600.0
2014-06-16 13:15:00,101.63,101.66,101.62,101.63,2500.0,80.2332,80.2569,80.2253,80.2332,2500.0
2014-06-16 13:20:00,101.62,101.72,101.62,101.72,4600.0,80.2253,80.3042,80.2253,80.3042,4600.0
2014-06-16 13:25:00,101.72,101.84,101.7,101.84,5000.0,80.3042,80.399,80.2884,80.399,5000.0
2014-06-16 13:30:00,101.84,101.85,101.78,101.79,4800.0,80.399,80.4069,80.3516,80.3595,4800.0
2014-06-16 13:35:00,101.8,101.84,101.8,101.81,3300.0,80.3674,80.399,80.3674,80.3753,3300.0
2014-06-16 13:40:00,101.8,101.83,101.77,101.77,4700.0,80.3674,80.3911,80.3437,80.3437,4700.0
2014-06-16 13:45:00,101.76,101.76,101.67,101.67,12100.0,80.3358,80.3358,80.2648,80.2648,12100.0
2014-06-16 13:50:00,101.66,101.68,101.56,101.56,5300.0,80.2569,80.2727,80.1779,80.1779,5300.0
2014-06-16 13:55:00,101.53,101.54,101.47,101.53,11600.0,80.1542,80.1621,80.1069,80.1542,11600.0
2014-06-16 14:00:00,101.54,101.68,101.54,101.68,5800.0,80.1621,80.2727,80.1621,80.2727,5800.0
2014-06-16 14:05:00,101.68,101.7,101.66,101.66,4200.0,80.2727,80.2884,80.2569,80.2569,4200.0
2014-06-16 14:10:00,101.66,101.7,101.65,101.7,3100.0,80.2569,80.2884,80.249,80.2884,3100.0
2014-06-16 14:15:00,101.71,101.71,101.64,101.64,5500.0,80.2963,80.2963,80.2411,80.2411,5500.0
2014-06-16 14:20:00,101.65,101.72,101.65,101.71,5000.0,80.249,80.3042,80.249,80.2963,5000.0
2014-06-16 14:25:00,101.7,101.7,101.67,101.69,3600.0,80.2884,80.2884,80.2648,80.2805,3600.0
2014-06-16 14:30:00,101.69,101.69,101.65,101.67,7200.0,80.2805,80.2805,80.249,80.2648,7200.0
2014-06-16 14:35:00,101.66,101.74,101.64,101.7,7100.0,80.2569,80.32,80.2411,80.2884,7100.0
2014-06-16 14:40:00,101.7,101.7,101.67,101.67,2500.0,80.2884,80.2884,80.2648,80.2648,2500.0
2014-06-16 14:45:00,101.68,101.73,101.66,101.73,5100.0,80.2727,80.3121,80.2569,80.3121,5100.0
2014-06-16 14:50:00,101.72,101.73,101.69,101.69,4100.0,80.3042,80.3121,80.2805,80.2805,4100.0
2014-06-16 14:55:00,101.68,101.68,101.6,101.61,8100.0,80.2727,80.2727,80.2095,80.2174,8100.0
2014-06-16 15:00:00,101.6,101.63,101.56,101.63,14900.0,80.2095,80.2332,80.1779,80.2332,14900.0
2014-06-16 15:05:00,101.64,101.65,101.62,101.64,6700.0,80.2411,80.249,80.2253,80.2411,6700.0
2014-06-16 15:10:00,101.63,101.65,101.6,101.6,13800.0,80.2332,80.249,80.2095,80.2095,13800.0
2014-06-16 15:15:00,101.61,101.63,101.59,101.63,13600.0,80.2174,80.2332,80.2016,80.2332,13600.0
2014-06-16 15:20:00,101.62,101.68,101.6,101.6,9300.0,80.2253,80.2727,80.2095,80.2095,9300.0
2014-06-16 15:25:00,101.6,101.64,101.55,101.55,10900.0,80.2095,80.2411,80.17,80.17,10900.0
2014-06-16 15:30:00,101.54,101.61,101.5,101.59,14400.0,80.1621,80.2174,80.1305,80.2016,14400.0
2014-06-16 15:35:00,101.59,101.59,101.57,101.58,15600.0,80.2016,80.2016,80.1858,80.1937,15600.0
2014-06-16 15:40:00,101.58,101.59,101.5,101.5,16000.0,80.1937,80.2016,80.1305,80.1305,16000.0
2014-06-16 15:45:00,101.49,101.54,101.46,101.5,24800.0,80.1227,80.1621,80.099,80.1305,24800.0
2014-06-16 15:50:00,101.51,101.6,101.51,101.58,26400.0,80.1384,80.2095,80.1384,80.1937,26400.0
2014-06-16 15:55:00,101.59,101.6,101.55,101.57,32500.0,80.2016,80.2095,80.17,80.1858,32500.0
2014-06-17 09:30:00,101.32,101.41,101.07,101.2,19500.0,79.9884,80.0595,79.7911,79.8937,19500.0
2014-06-17 09:35:00,101.14,101.14,100.76,100.8,11500.0,79.8463,79.8463,79.5463,79.5779,11500.0
2014-06-17 09:40:00,100.77,101.21,100.77,101.21,16800.0,79.5542,79.9016,79.5542,79.9016,16800.0
2014-06-17 09:45:00,101.2,101.55,101.18,101.49,8100.0,79.8937,80.17,79.8779,80.1227,8100.0
2014-06-17 09:50:00,101.5,101.53,101.42,101.49,10200.0,80.1305,80.1542,80.0674,80.1227,10200.0
2014-06-17 09:55:00,101.5,101.53,101.45,101.51,5700.0,80.1305,80.1542,80.0911,80.1384,5700.0
2014-06-17 10:00:00,101.54,101.64,101.52,101.64,29700.0,80.1621,80.2411,80.1463,80.2411,29700.0
2014-06-17 10:05:00,101.62,101.7,101.57,101.7,8200.0,80.2253,80.2884,80.1858,80.2884,8200.0
2014-06-17 10:10:00,101.7,101.7,101.52,101.6,10200.0,80.2884,80.2884,80.1463,80.2095,10200.0
2014-06-17 10:15:00,101.59,101.68,101.56,101.65,7200.0,80.2016,80.2727,80.1779,80.249,7200.0
2014-06-17 10:20:00,101.63,101.71,101.57,101.6,22300.0,80.2332,80.2963,80.1858,80.2095,22300.0
2014-06-17 10:25:00,101.59,101.69,101.56,101.65,11100.0,80.2016,80.2805,80.1779,80.249,11100.0
2014-06-17 10:30:00,101.61,101.62,101.48,101.49,10500.0,80.2174,80.2253,80.1148,80.1227,10500.0
2014-06-17 10:35:00,101.46,101.5,101.4,101.45,7000.0,80.099,80.1305,80.0516,80.0911,7000.0
2014-06-17 10:40:00,101.44,101.5,101.37,101.5,9100.0,80.0832,80.1305,80.0279,80.1305,9100.0
2014-06-17 10:45:00,101.5,101.5,101.34,101.39,6500.0,80.1305,80.1305,80.0042,80.0437,6500.0
2014-06-17 10:50:00,101.39,101.54,101.32,101.54,3800.0,80.0437,80.1621,79.9884,80.1621,3800.0
2014-06-17 10:55:00,101.52,101.58,101.48,101.55,3300.0,80.1463,80.1937,80.1148,80.17,3300.0
2014-06-17 11:00:00,101.55,101.56,101.45,101.5,6300.0,80.17,80.1779,80.0911,80.1305,6300.0
2014-06-17 11:05:00,101.44,101.51,101.44,101.46,8700.0,80.0832,80.1384,80.0832,80.099,8700.0
2014-06-17 11:10:00,101.42,101.45,101.32,101.34,7500.0,80.0674,80.0911,79.9884,80.0042,7500.0
2014-06-17 11:15:00,101.34,101.45,101.34,101.42,3800.0,80.0042,80.0911,80.0042,80.0674,3800.0
2014-06-17 11:20:00,101.42,101.5,101.42,101.43,4600.0,80.0674,80.1305,80.0674,80.0753,4600.0
2014-06-17 11:25:00,101.44,101.56,101.4,101.52,4900.0,80.0832,80.1779,80.0516,80.1463,4900.0
2014-06-17 11:30:00,101.54,101.62,101.52,101.57,7200.0,80.1621,80.2253,80.1463,80.1858,7200.0
2014-06-17 11:35:00,101.59,101.59,101.51,101.52,5200.0,80.2016,80.2016,80.1384,80.1463,5200.0
2014-06-17 11:40:00,101.54,101.56,101.43,101.47,11700.0,80.1621,80.1779,80.0753,80.1069,11700.0
2014-06-17 11:45:00,101.46,101.59,101.46,101.58,4900.0,80.099,80.2016,80.099,80.1937,4900.0
2014-06-17 11:50:00,101.58,101.59,101.53,101.57,4600.0,80.1937,80.2016,80.1542,80.1858,4600.0
2014-06-17 11:55:00,101.58,101.66,101.58,101.66,6800.0,80.1937,80.2569,80.1937,80.2569,6800.0
2014-06-17 12:00:00,101.65,101.65,101.5,101.52,4900.0,80.249,80.249,80.1305,80.1463,4900.0
2014-06-17 12:05:00,101.5,101.51,101.44,101.45,4600.0,80.1305,80.1384,80.0832,80.0911,4600.0
2014-06-17 12:10:00,101.46,101.55,101.45,101.52,5800.0,80.099,80.17,80.0911,80.1463,5800.0
2014-06-17 12:15:00,101.5,101.58,101.5,101.58,4100.0,80.1305,80.1937,80.1305,80.1937,4100.0
2014-06-17 12:20:00,101.59,101.74,101.59,101.74,4800.0,80.2016,80.32,80.2016,80.32,4800.0
2014-06-17 12:25:00,101.73,101.73,101.63,101.63,5100.0,80.3121,80.3121,80.2332,80.2332,5100.0
2014-06-17 12:30:00,101.64,101.66,101.62,101.64,5300.0,80.2411,80.2569,80.2253,80.2411,5300.0
2014-06-17 12:35:00,101.64,101.7,101.64,101.69,4600.0,80.2411,80.2884,80.2411,80.2805,4600.0
2014-06-17 12:40:00,101.68,101.79,101.68,101.73,5500.0,80.2727,80.3595,80.2727,80.3121,5500.0
2014-06-17 12:45:00,101.72,101.81,101.68,101.75,7200.0,80.3042,80.3753,80.2727,80.3279,7200.0
2014-06-17 12:50:00,101.72,101.75,101.66,101.69,3900.0,80.3042,80.3279,80.2569,80.2805,3900.0
2014-06-17 12:55:00,101.67,101.77,101.67,101.76,5100.0,80.2648,80.3437,80.2648,80.3358,5100.0
2014-06-17 13:00:00,101.76,101.76,101.59,101.6,8000.0,80.3358,80.3358,80.2016,80.2095,8000.0
2014-06-17 13:05:00,101.59,101.59,101.53,101.57,2600.0,80.2016,80.2016,80.1542,80.1858,2600.0
2014-06-17 13:10:00,101.55,101.55,101.51,101.54,3400.0,80.17,80.17,80.1384,80.1621,3400.0
2014-06-17 13:15:00,101.51,101.54,101.48,101.54,7500.0,80.1384,80.1621,80.1148,80.1621,7500.0
2014-06-17 13:20:00,101.54,101.55,101.5,101.5,2400.0,80.1621,80.17,80.1305,80.1305,2400.0
2014-06-17 13:25:00,101.5,101.61,101.5,101.61,9100.0,80.1305,80.2174,80.1305,80.2174,9100.0
2014-06-17 13:30:00,101.61,101.79,101.61,101.71,13600.0,80.2174,80.3595,80.2174,80.2963,13600.0
2014-06-17 13:35:00,101.71,101.71,101.5,101.51,7800.0,80.2963,80.2963,80.1305,80.1384,7800.0
2014-06-17 13:40:00,101.52,101.56,101.5,101.54,3500.0,80.1463,80.1779,80.1305,80.1621,3500.0
2014-06-17 13:45:00,101.55,101.63,101.53,101.63,8500.0,80.17,80.2332,80.1542,80.2332,8500.0
2014-06-17 13:50:00,101.63,101.66,101.61,101.61,5400.0,80.2332,80.2569,80.2174,80.2174,5400.0
2014-06-17 13:55:00,101.63,101.74,101.63,101.72,7700.0,80.2332,80.32,80.2332,80.3042,7700.0
2014-06-17 14:00:00,101.72,101.72,101.59,101.59,10800.0,80.3042,80.3042,80.2016,80.2016,10800.0
2014-06-17 14:05:00,101.6,101.69,101.6,101.65,8200.0,80.2095,80.2805,80.2095,80.249,8200.0
2014-06-17 14:10:00,101.65,101.66,101.62,101.64,5200.0,80.249,80.2569,80.2253,80.2411,5200.0
2014-06-17 14:15:00,101.64,101.7,101.63,101.68,6400.0,80.2411,80.2884,80.2332,80.2727,6400.0
2014-06-17 14:20:00,101.68,101.78,101.66,101.75,15800.0,80.2727,80.3516,80.2569,80.3279,15800.0
2014-06-17 14:25:00,101.74,101.74,101.65,101.67,7100.0,80.32,80.32,80.249,80.2648,7100.0
2014-06-17 14:30:00,101.65,101.7,101.63,101.67,7400.0,80.249,80.2884,80.2332,80.2648,7400.0
2014-06-17 14:35:00,101.68,101.72,101.57,101.57,7700.0,80.2727,80.3042,80.1858,80.1858,7700.0
2014-06-17 14:40:00,101.57,101.57,101.5,101.54,6800.0,80.1858,80.1858,80.1305,80.1621,6800.0
2014-06-17 14:45:00,101.55,101.62,101.52,101.52,5600.0,80.17,80.2253,80.1463,80.1463,5600.0
2014-06-17 14:50:00,101.52,101.6,101.52,101.52,9900.0,80.1463,80.2095,80.1463,80.1463,9900.0
2014-06-17 14:55:00,101.51,101.53,101.5,101.5,10800.0,80.1384,80.1542,80.1305,80.1305,10800.0
2014-06-17 15:00:00,101.5,101.58,101.48,101.58,79100.0,80.1305,80.1937,80.1148,80.1937,79100.0
2014-06-17 15:05:00,101.57,101.58,101.48,101.5,11100.0,80.1858,80.1937,80.1148,80.1305,11100.0
2014-06-17 15:10:00,101.5,101.52,101.47,101.51,16100.0,80.1305,80.1463,80.1069,80.1384,16100.0
2014-06-17 15:15:00,101.5,101.51,101.47,101.48,16400.0,80.1305,80.1384,80.1069,80.1148,16400.0
2014-06-17 15:20:00,101.47,101.59,101.45,101.54,20000.0,80.1069,80.2016,80.0911,80.1621,20000.0
2014-06-17 15:25:00,101.55,101.56,101.5,101.51,14000.0,80.17,80.1779,80.1305,80.1384,14000.0
2014-06-17 15:30:00,101.51,101.55,101.5,101.53,14100.0,80.1384,80.17,80.1305,80.1542,14100.0
2014-06-17 15:35:00,101.52,101.54,101.49,101.5,21800.0,80.1463,80.1621,80.1227,80.1305,21800.0
2014-06-17 15:40:00,101.51,101.54,101.5,101.51,21900.0,80.1384,80.1621,80.1305,80.1384,21900.0
2014-06-17 15:45:00,101.5,101.52,101.49,101.52,36300.0,80.1305,80.1463,80.1227,80.1463,36300.0
2014-06-17 15:50:00,101.51,101.53,101.5,101.5,32100.0,80.1384,80.1542,80.1305,80.1305,32100.0
2014-06-17 15:55:00,101.5,101.53,101.48,101.5,70900.0,80.1305,80.1542,80.1148,80.1305,70900.0
2014-06-18 09:30:00,101.68,101.92,101.57,101.82,17900.0,80.2727,80.4621,80.1858,80.3832,17900.0
2014-06-18 09:35:00,101.92,101.92,101.54,101.6,15500.0,80.4621,80.4621,80.1621,80.2095,15500.0
2014-06-18 09:40:00,101.62,101.75,101.59,101.72,11500.0,80.2253,80.3279,80.2016,80.3042,11500.0
2014-06-18 09:45:00,101.7,101.88,101.69,101.86,4700.0,80.2884,80.4305,80.2805,80.4148,4700.0
2014-06-18 09:50:00,101.86,101.86,101.68,101.68,6800.0,80.4148,80.4148,80.2727,80.2727,6800.0
2014-06-18 09:55:00,101.63,101.8,101.62,101.75,4900.0,80.2332,80.3674,80.2253,80.3279,4900.0
2014-06-18 10:00:00,101.81,101.91,101.79,101.83,5200.0,80.3753,80.4542,80.3595,80.3911,5200.0
2014-06-18 10:05:00,101.87,101.91,101.58,101.68,6900.0,80.4226,80.4542,80.1937,80.2727,6900.0
2014-06-18 10:10:00,101.69,101.74,101.59,101.67,6000.0,80.2805,80.32,80.2016,80.2648,6000.0
2014-06-18 10:15:00,101.66,101.73,101.66,101.72,3700.0,80.2569,80.3121,80.2569,80.3042,3700.0
2014-06-18 10:20:00,101.7,101.73,101.6,101.62,37900.0,80.2884,80.3121,80.2095,80.2253,37900.0
2014-06-18 10:25:00,101.62,101.71,101.62,101.71,3200.0,80.2253,80.2963,80.2253,80.2963,3200.0
2014-06-18 10:30:00,101.72,101.83,101.72,101.77,5000.0,80.3042,80.3911,80.3042,80.3437,5000.0
2014-06-18 10:35:00,101.77,101.83,101.7,101.79,4300.0,80.3437,80.3911,80.2884,80.3595,4300.0
2014-06-18 10:40:00,101.81,101.86,101.79,101.86,4400.0,80.3753,80.4148,80.3595,80.4148,4400.0
2014-06-18 10:45:00,101.85,101.85,101.7,101.72,5900.0,80.4069,80.4069,80.2884,80.3042,5900.0
2014-06-18 10:50:00,101.7,101.7,101.61,101.61,4800.0,80.2884,80.2884,80.2174,80.2174,4800.0
2014-06-18 10:55:00,101.63,101.69,101.55,101.55,5300.0,80.2332,80.2805,80.17,80.17,5300.0
2014-06-18 11:00:00,101.53,101.64,101.52,101.63,5000.0,80.1542,80.2411,80.1463,80.2332,5000.0
2014-06-18 11:05:00,101.64,101.64,101.59,101.61,4100.0,80.2411,80.2411,80.2016,80.2174,4100.0
2014-06-18 11:10:00,101.61,101.67,101.57,101.63,6300.0,80.2174,80.2648,80.1858,80.2332,6300.0
2014-06-18 11:15:00,101.64,101.69,101.63,101.69,3300.0,80.2411,80.2805,80.2332,80.2805,3300.0
2014-06-18 11:20:00,101.69,101.75,101.67,101.75,4900.0,80.2805,80.3279,80.2648,80.3279,4900.0
2014-06-18 11:25:00,101.76,101.83,101.76,101.83,3300.0,80.3358,80.3911,80.3358,80.3911,3300.0
2014-06-18 11:30:00,101.84,101.88,101.82,101.84,4200.0,80.399,80.4305,80.3832,80.399,4200.0
2014-06-18 11:35:00,101.84,101.86,101.79,101.86,2200.0,80.399,80.4148,80.3595,80.4148,2200.0
2014-06-18 11:40:00,101.85,101.91,101.85,101.91,4200.0,80.4069,80.4542,80.4069,80.4542,4200.0
2014-06-18 11:45:00,101.9,101.92,101.83,101.83,3000.0,80.4463,80.4621,80.3911,80.3911,3000.0
2014-06-18 11:50:00,101.83,101.83,101.78,101.78,4900.0,80.3911,80.3911,80.3516,80.3516,4900.0
2014-06-18 11:55:00,101.77,101.81,101.74,101.77,5000.0,80.3437,80.3753,80.32,80.3437,5000.0
2014-06-18 12:00:00,101.78,101.78,101.7,101.71,5900.0,80.3516,80.3516,80.2884,80.2963,5900.0
2014-06-18 12:05:00,101.73,101.87,101.73,101.87,12000.0,80.3121,80.4226,80.3121,80.4226,12000.0
2014-06-18 12:10:00,101.87,101.9,101.83,101.84,30600.0,80.4226,80.4463,80.3911,80.399,30600.0
2014-06-18 12:15:00,101.84,101.88,101.72,101.88,11800.0,80.399,80.4305,80.3042,80.4305,11800.0
2014-06-18 12:20:00,101.88,101.99,101.88,101.98,13500.0,80.4305,80.5174,80.4305,80.5095,13500.0
2014-06-18 12:25:00,101.97,102.09,101.97,102.04,19200.0,80.5016,80.5963,80.5016,80.5569,19200.0
2014-06-18 12:30:00,102.04,102.05,101.99,101.99,13200.0,80.5569,80.5648,80.5174,80.5174,13200.0
2014-06-18 12:35:00,101.99,102.05,101.99,102.03,11300.0,80.5174,80.5648,80.5174,80.549,11300.0
2014-06-18 12:40:00,102.01,102.05,102.0,102.04,4600.0,80.5332,80.5648,80.5253,80.5569,4600.0
2014-06-18 12:45:00,102.06,102.11,102.0,102.05,8400.0,80.5726,80.6121,80.5253,80.5648,8400.0
2014-06-18 12:50:00,102.06,102.06,102.01,102.03,4400.0,80.5726,80.5726,80.5332,80.549,4400.0
2014-06-18 12:55:00,102.07,102.07,102.03,102.04,3600.0,80.5805,80.5805,80.549,80.5569,3600.0
2014-06-18 13:00:00,102.04,102.04,101.99,102.02,8600.0,80.5569,80.5569,80.5174,80.5411,8600.0
2014-06-18 13:05:00,102.02,102.04,102.0,102.01,9100.0,80.5411,80.5569,80.5253,80.5332,9100.0
2014-06-18 13:10:00,102.01,102.05,102.01,102.02,3800.0,80.5332,80.5648,80.5332,80.5411,3800.0
2014-06-18 13:15:00,102.03,102.06,102.01,102.04,8300.0,80.549,80.5726,80.5332,80.5569,8300.0
2014-06-18 13:20:00,102.05,102.11,102.01,102.07,15000.0,80.5648,80.6121,80.5332,80.5805,15000.0
2014-06-18 13:25:00,102.09,102.1,102.02,102.02,4300.0,80.5963,80.6042,80.5411,80.5411,4300.0
2014-06-18 13:30:00,102.01,102.06,102.0,102.06,12000.0,80.5332,80.5726,80.5253,80.5726,12000.0
2014-06-18 13:35:00,102.04,102.09,102.01,102.01,8600.0,80.5569,80.5963,80.5332,80.5332,8600.0
2014-06-18 13:40:00,102.0,102.0,101.93,101.96,17700.0,80.5253,80.5253,80.47,80.4937,17700.0
2014-06-18 13:45:00,101.96,101.97,101.91,101.95,22900.0,80.4937,80.5016,80.4542,80.4858,22900.0
2014-06-18 13:50:00,101.96,102.02,101.92,102.01,10800.0,80.4937,80.5411,80.4621,80.5332,10800.0
2014-06-18 13:55:00,102.01,102.01,101.86,101.87,36400.0,80.5332,80.5332,80.4148,80.4226,36400.0
2014-06-18 14:00:00,101.86,102.21,101.76,102.04,39800.0,80.4148,80.6911,80.3358,80.5569,39800.0
2014-06-18 14:05:00,102.0,102.06,101.9,102.02,19800.0,80.5253,80.5726,80.4463,80.5411,19800.0
2014-06-18 14:10:00,102.05,102.16,102.01,102.16,16400.0,80.5648,80.6516,80.5332,80.6516,16400.0
2014-06-18 14:15:00,102.15,102.18,102.03,102.05,12900.0,80.6437,80.6674,80.549,80.5648,12900.0
2014-06-18 14:20:00,102.05,102.06,102.0,102.0,15200.0,80.5648,80.5726,80.5253,80.5253,15200.0
2014-06-18 14:25:00,102.01,102.05,102.0,102.04,14300.0,80.5332,80.5648,80.5253,80.5569,14300.0
2014-06-18 14:30:00,102.04,102.17,102.01,102.02,15500.0,80.5569,80.6595,80.5332,80.5411,15500.0
2014-06-18 14:35:00,102.02,102.1,102.02,102.1,10300.0,80.5411,80.6042,80.5411,80.6042,10300.0
2014-06-18 14:40:00,102.1,102.1,101.99,102.0,31900.0,80.6042,80.6042,80.5174,80.5253,31900.0
2014-06-18 14:45:00,101.97,102.01,101.91,101.92,17100.0,80.5016,80.5332,80.4542,80.4621,17100.0
2014-06-18 14:50:00,101.93,102.12,101.93,102.12,11300.0,80.47,80.62,80.47,80.62,11300.0
2014-06-18 14:55:00,102.12,102.21,101.99,102.16,21800.0,80.62,80.6911,80.5174,80.6516,21800.0
2014-06-18 15:00:00,102.17,102.33,102.14,102.26,20500.0,80.6595,80.7858,80.6358,80.7305,20500.0
2014-06-18 15:05:00,102.24,102.43,102.24,102.42,15700.0,80.7148,80.8647,80.7148,80.8569,15700.0
2014-06-18 15:10:00,102.42,102.43,102.27,102.27,15400.0,80.8569,80.8647,80.7384,80.7384,15400.0
2014-06-18 15:15:00,102.28,102.48,102.26,102.44,28300.0,80.7463,80.9042,80.7305,80.8726,28300.0
2014-06-18 15:20:00,102.44,102.45,102.36,102.41,12500.0,80.8726,80.8805,80.8095,80.849,12500.0
2014-06-18 15:25:00,102.42,102.54,102.34,102.54,17500.0,80.8569,80.9516,80.7937,80.9516,17500.0
2014-06-18 15:30:00,102.53,102.59,102.49,102.57,24100.0,80.9437,80.9911,80.9121,80.9753,24100.0
2014-06-18 15:35:00,102.57,102.78,102.5,102.68,38300.0,80.9753,81.1411,80.92,81.0621,38300.0
2014-06-18 15:40:00,102.7,102.89,102.67,102.83,28600.0,81.0779,81.2279,81.0542,81.1805,28600.0
2014-06-18 15:45:00,102.82,102.83,102.69,102.81,37000.0,81.1726,81.1805,81.07,81.1647,37000.0
2014-06-18 15:50:00,102.81,102.84,102.79,102.83,42900.0,81.1647,81.1884,81.149,81.1805,42900.0
2014-06-18 15:55:00,102.83,102.89,102.82,102.82,64900.0,81.1805,81.2279,81.1726,81.1726,64900.0
2014-06-19 09:30:00,102.72,102.72,102.41,102.48,21500.0,81.0937,81.0937,80.849,80.9042,21500.0
2014-06-19 09:35:00,102.42,102.58,102.4,102.49,11700.0,80.8569,80.9832,80.8411,80.9121,11700.0
2014-06-19 09:40:00,102.49,102.68,102.46,102.55,9300.0,80.9121,81.0621,80.8884,80.9595,9300.0
2014-06-19 09:45:00,102.56,102.62,102.46,102.52,7400.0,80.9674,81.0147,80.8884,80.9358,7400.0
2014-06-19 09:50:00,102.55,102.63,102.55,102.62,4200.0,80.9595,81.0226,80.9595,81.0147,4200.0
2014-06-19 09:55:00,102.59,102.59,102.48,102.51,8400.0,80.9911,80.9911,80.9042,80.9279,8400.0
2014-06-19 10:00:00,102.53,102.73,102.53,102.69,10600.0,80.9437,81.1016,80.9437,81.07,10600.0
2014-06-19 10:05:00,102.68,102.78,102.67,102.7,10500.0,81.0621,81.1411,81.0542,81.0779,10500.0
2014-06-19 10:10:00,102.67,102.74,102.59,102.6,5900.0,81.0542,81.1095,80.9911,80.999,5900.0
2014-06-19 10:15:00,102.63,102.78,102.63,102.76,11900.0,81.0226,81.1411,81.0226,81.1253,11900.0
2014-06-19 10:20:00,102.73,102.84,102.71,102.82,5300.0,81.1016,81.1884,81.0858,81.1726,5300.0
2014-06-19 10:25:00,102.81,102.9,102.75,102.87,9900.0,81.1647,81.2358,81.1174,81.2121,9900.0
2014-06-19 10:30:00,102.9,102.94,102.87,102.94,9700.0,81.2358,81.2674,81.2121,81.2674,9700.0
2014-06-19 10:35:00,102.91,102.94,102.88,102.93,6000.0,81.2437,81.2674,81.22,81.2595,6000.0
2014-06-19 10:40:00,102.94,103.14,102.94,103.12,12600.0,81.2674,81.4253,81.2674,81.4095,12600.0
2014-06-19 10:45:00,103.09,103.14,103.06,103.06,2700.0,81.3858,81.4253,81.3621,81.3621,2700.0
2014-06-19 10:50:00,103.01,103.01,102.82,102.84,4500.0,81.3226,81.3226,81.1726,81.1884,4500.0
2014-06-19 10:55:00,102.82,102.92,102.81,102.91,4300.0,81.1726,81.2516,81.1647,81.2437,4300.0
2014-06-19 11:00:00,102.91,103.04,102.9,103.02,9100.0,81.2437,81.3463,81.2358,81.3305,9100.0
2014-06-19 11:05:00,103.01,103.01,102.94,102.98,2500.0,81.3226,81.3226,81.2674,81.299,2500.0
2014-06-19 11:10:00,102.98,103.1,102.98,103.08,5400.0,81.299,81.3937,81.299,81.3779,5400.0
2014-06-19 11:15:00,103.08,103.11,103.07,103.1,7100.0,81.3779,81.4016,81.37,81.3937,7100.0
2014-06-19 11:20:00,103.11,103.12,103.04,103.04,5800.0,81.4016,81.4095,81.3463,81.3463,5800.0
2014-06-19 11:25:00,103.05,103.13,102.99,103.09,4000.0,81.3542,81.4174,81.3068,81.3858,4000.0
2014-06-19 11:30:00,103.03,103.15,103.03,103.1,4600.0,81.3384,81.4332,81.3384,81.3937,4600.0
2014-06-19 11:35:00,103.09,103.18,103.08,103.18,10400.0,81.3858,81.4568,81.3779,81.4568,10400.0
2014-06-19 11:40:00,103.17,103.33,103.17,103.33,18900.0,81.449,81.5753,81.449,81.5753,18900.0
2014-06-19 11:45:00,103.33,103.38,103.32,103.35,7000.0,81.5753,81.6147,81.5674,81.5911,7000.0
2014-06-19 11:50:00,103.36,103.38,103.24,103.25,4800.0,81.599,81.6147,81.5042,81.5121,4800.0
2014-06-19 11:55:00,103.23,103.27,103.22,103.27,2500.0,81.4963,81.5279,81.4884,81.5279,2500.0
2014-06-19 12:00:00,103.27,103.33,103.27,103.33,4100.0,81.5279,81.5753,81.5279,81.5753,4100.0
2014-06-19 12:05:00,103.35,103.36,103.33,103.34,6000.0,81.5911,81.599,81.5753,81.5832,6000.0
2014-06-19 12:10:00,103.33,103.34,103.25,103.28,4400.0,81.5753,81.5832,81.5121,81.5358,4400.0
2014-06-19 12:15:00,103.27,103.28,103.24,103.24,9900.0,81.5279,81.5358,81.5042,81.5042,9900.0
2014-06-19 12:20:00,103.24,103.24,103.17,103.17,3300.0,81.5042,81.5042,81.449,81.449,3300.0
2014-06-19 12:25:00,103.17,103.19,103.08,103.09,6200.0,81.449,81.4647,81.3779,81.3858,6200.0
2014-06-19 12:30:00,103.08,103.17,103.04,103.15,8900.0,81.3779,81.449,81.3463,81.4332,8900.0
2014-06-19 12:35:00,103.14,103.36,103.14,103.34,11900.0,81.4253,81.599,81.4253,81.5832,11900.0
2014-06-19 12:40:00,103.33,103.35,103.3,103.31,4400.0,81.5753,81.5911,81.5516,81.5595,4400.0
2014-06-19 12:45:00,103.27,103.28,103.23,103.23,5800.0,81.5279,81.5358,81.4963,81.4963,5800.0
2014-06-19 12:50:00,103.23,103.27,103.22,103.27,7900.0,81.4963,81.5279,81.4884,81.5279,7900.0
2014-06-19 12:55:00,103.28,103.32,103.28,103.3,5700.0,81.5358,81.5674,81.5358,81.5516,5700.0
2014-06-19 13:00:00,103.29,103.3,103.2,103.2,4200.0,81.5437,81.5516,81.4726,81.4726,4200.0
2014-06-19 13:05:00,103.16,103.21,103.16,103.2,3100.0,81.4411,81.4805,81.4411,81.4726,3100.0
2014-06-19 13:10:00,103.17,103.19,103.08,103.13,4700.0,81.449,81.4647,81.3779,81.4174,4700.0
2014-06-19 13:15:00,103.13,103.16,103.05,103.06,4900.0,81.4174,81.4411,81.3542,81.3621,4900.0
2014-06-19 13:20:00,103.08,103.14,103.06,103.13,5200.0,81.3779,81.4253,81.3621,81.4174,5200.0
2014-06-19 13:25:00,103.13,103.18,103.12,103.18,2700.0,81.4174,81.4568,81.4095,81.4568,2700.0
2014-06-19 13:30:00,103.19,103.21,103.1,103.15,5200.0,81.4647,81.4805,81.3937,81.4332,5200.0
2014-06-19 13:35:00,103.17,103.25,103.12,103.14,3300.0,81.449,81.5121,81.4095,81.4253,3300.0
2014-06-19 13:40:00,103.15,103.18,103.08,103.1,3500.0,81.4332,81.4568,81.3779,81.3937,3500.0
2014-06-19 13:45:00,103.09,103.23,103.09,103.23,5700.0,81.3858,81.4963,81.3858,81.4963,5700.0
2014-06-19 13:50:00,103.22,103.22,103.18,103.22,4500.0,81.4884,81.4884,81.4568,81.4884,4500.0
2014-06-19 13:55:00,103.22,103.31,103.18,103.3,9700.0,81.4884,81.5595,81.4568,81.5516,9700.0
2014-06-19 14:00:00,103.29,103.33,103.25,103.33,4600.0,81.5437,81.5753,81.5121,81.5753,4600.0
2014-06-19 14:05:00,103.34,103.36,103.2,103.2,8100.0,81.5832,81.599,81.4726,81.4726,8100.0
2014-06-19 14:10:00,103.2,103.31,103.2,103.3,13900.0,81.4726,81.5595,81.4726,81.5516,13900.0
2014-06-19 14:15:00,103.29,103.32,103.26,103.3,8700.0,81.5437,81.5674,81.52,81.5516,8700.0
2014-06-19 14:20:00,103.29,103.32,103.27,103.32,7400.0,81.5437,81.5674,81.5279,81.5674,7400.0
2014-06-19 14:25:00,103.33,103.34,103.26,103.26,38600.0,81.5753,81.5832,81.52,81.52,38600.0
2014-06-19 14:30:00,103.26,103.27,103.17,103.17,16500.0,81.52,81.5279,81.449,81.449,16500.0
2014-06-19 14:35:00,103.18,103.27,103.18,103.23,8700.0,81.4568,81.5279,81.4568,81.4963,8700.0
2014-06-19 14:40:00,103.21,103.25,103.2,103.24,9500.0,81.4805,81.5121,81.4726,81.5042,9500.0
2014-06-19 14:45:00,103.24,103.25,103.22,103.24,10000.0,81.5042,81.5121,81.4884,81.5042,10000.0
2014-06-19 14:50:00,103.25,103.25,103.18,103.19,6600.0,81.5121,81.5121,81.4568,81.4647,6600.0
2014-06-19 14:55:00,103.2,103.23,103.15,103.21,25200.0,81.4726,81.4963,81.4332,81.4805,25200.0
2014-06-19 15:00:00,103.21,103.23,103.14,103.2,20900.0,81.4805,81.4963,81.4253,81.4726,20900.0
2014-06-19 15:05:00,103.21,103.24,103.14,103.23,13600.0,81.4805,81.5042,81.4253,81.4963,13600.0
2014-06-19 15:10:00,103.23,103.25,103.17,103.23,10300.0,81.4963,81.5121,81.449,81.4963,10300.0
2014-06-19 15:15:00,103.22,103.22,103.13,103.15,8000.0,81.4884,81.4884,81.4174,81.4332,8000.0
2014-06-19 15:20:00,103.16,103.22,103.14,103.19,12700.0,81.4411,81.4884,81.4253,81.4647,12700.0
2014-06-19 15:25:00,103.19,103.26,103.19,103.24,9300.0,81.4647,81.52,81.4647,81.5042,9300.0
2014-06-19 15:30:00,103.25,103.29,103.2,103.2,17200.0,81.5121,81.5437,81.4726,81.4726,17200.0
2014-06-19 15:35:00,103.2,103.24,103.14,103.19,21400.0,81.4726,81.5042,81.4253,81.4647,21400.0
2014-06-19 15:40:00,103.19,103.3,103.17,103.29,21800.0,81.4647,81.5516,81.449,81.5437,21800.0
2014-06-19 15:45:00,103.28,103.28,103.18,103.19,19900.0,81.5358,81.5358,81.4568,81.4647,19900.0
2014-06-19 15:50:00,103.19,103.21,103.13,103.15,30200.0,81.4647,81.4805,81.4174,81.4332,30200.0
2014-06-19 15:55:00,103.15,103.2,103.12,103.17,49800.0,81.4332,81.4726,81.4095,81.449,49800.0
2014-06-20 09:30:00,103.45,103.54,103.19,103.21,314700.0,81.67,81.7411,81.4647,81.4805,314700.0
2014-06-20 09:35:00,103.22,103.4,103.22,103.38,4800.0,81.4884,81.6305,81.4884,81.6147,4800.0
2014-06-20 09:40:00,103.41,103.42,103.3,103.3,7100.0,81.6384,81.6463,81.5516,81.5516,7100.0
2014-06-20 09:45:00,103.3,103.56,103.3,103.55,10400.0,81.5516,81.7568,81.5516,81.7489,10400.0
2014-06-20 09:50:00,103.52,103.63,103.52,103.61,6700.0,81.7253,81.8121,81.7253,81.7963,6700.0
2014-06-20 09:55:00,103.59,103.72,103.59,103.71,6200.0,81.7805,81.8832,81.7805,81.8753,6200.0
2014-06-20 10:00:00,103.68,103.73,103.59,103.66,7600.0,81.8516,81.8911,81.7805,81.8358,7600.0
2014-06-20 10:05:00,103.65,103.82,103.59,103.82,7800.0,81.8279,81.9621,81.7805,81.9621,7800.0
2014-06-20 10:10:00,103.84,103.96,103.84,103.91,16800.0,81.9779,82.0726,81.9779,82.0332,16800.0
2014-06-20 10:15:00,103.91,103.97,103.85,103.85,13600.0,82.0332,82.0805,81.9858,81.9858,13600.0
2014-06-20 10:20:00,103.85,104.03,103.85,103.98,33100.0,81.9858,82.1279,81.9858,82.0884,33100.0
2014-06-20 10:25:00,103.98,103.99,103.92,103.98,13600.0,82.0884,82.0963,82.041,82.0884,13600.0
2014-06-20 10:30:00,103.97,104.0,103.88,103.89,8000.0,82.0805,82.1042,82.0095,82.0174,8000.0
2014-06-20 10:35:00,103.9,103.96,103.89,103.95,8600.0,82.0253,82.0726,82.0174,82.0647,8600.0
2014-06-20 10:40:00,103.95,104.1,103.95,104.07,13900.0,82.0647,82.1832,82.0647,82.1595,13900.0
2014-06-20 10:45:00,104.06,104.08,104.0,104.0,5900.0,82.1516,82.1674,82.1042,82.1042,5900.0
2014-06-20 10:50:00,103.98,104.02,103.95,104.0,8200.0,82.0884,82.12,82.0647,82.1042,8200.0
2014-06-20 10:55:00,104.0,104.17,104.0,104.17,10300.0,82.1042,82.2384,82.1042,82.2384,10300.0
2014-06-20 11:00:00,104.18,104.18,104.13,104.17,9600.0,82.2463,82.2463,82.2068,82.2384,9600.0
2014-06-20 11:05:00,104.18,104.2,104.15,104.16,9200.0,82.2463,82.2621,82.2226,82.2305,9200.0
2014-06-20 11:10:00,104.16,104.23,104.11,104.12,5800.0,82.2305,82.2858,82.191,82.1989,5800.0
2014-06-20 11:15:00,104.13,104.14,104.09,104.1,5600.0,82.2068,82.2147,82.1753,82.1832,5600.0
2014-06-20 11:20:00,104.12,104.14,104.09,104.14,4300.0,82.1989,82.2147,82.1753,82.2147,4300.0
2014-06-20 11:25:00,104.14,104.23,104.14,104.17,12500.0,82.2147,82.2858,82.2147,82.2384,12500.0
2014-06-20 11:30:00,104.16,104.17,104.13,104.13,14000.0,82.2305,82.2384,82.2068,82.2068,14000.0
2014-06-20 11:35:00,104.13,104.18,104.13,104.17,17700.0,82.2068,82.2463,82.2068,82.2384,17700.0
2014-06-20 11:40:00,104.17,104.23,104.17,104.23,6700.0,82.2384,82.2858,82.2384,82.2858,6700.0
2014-06-20 11:45:00,104.23,104.29,104.23,104.28,10100.0,82.2858,82.3332,82.2858,82.3253,10100.0
2014-06-20 11:50:00,104.29,104.29,104.17,104.2,10000.0,82.3332,82.3332,82.2384,82.2621,10000.0
2014-06-20 11:55:00,104.21,104.28,104.2,104.28,6300.0,82.27,82.3253,82.2621,82.3253,6300.0
2014-06-20 12:00:00,104.26,104.32,104.26,104.31,7800.0,82.3095,82.3568,82.3095,82.3489,7800.0
2014-06-20 12:05:00,104.31,104.32,104.21,104.26,8600.0,82.3489,82.3568,82.27,82.3095,8600.0
2014-06-20 12:10:00,104.26,104.28,104.23,104.28,5400.0,82.3095,82.3253,82.2858,82.3253,5400.0
2014-06-20 12:15:00,104.29,104.29,104.2,104.2,4800.0,82.3332,82.3332,82.2621,82.2621,4800.0
2014-06-20 12:20:00,104.2,104.22,104.18,104.22,7500.0,82.2621,82.2779,82.2463,82.2779,7500.0
2014-06-20 12:25:00,104.23,104.27,104.23,104.26,9600.0,82.2858,82.3174,82.2858,82.3095,9600.0
2014-06-20 12:30:00,104.25,104.3,104.23,104.23,10200.0,82.3016,82.341,82.2858,82.2858,10200.0
2014-06-20 12:35:00,104.23,104.26,104.15,104.15,4800.0,82.2858,82.3095,82.2226,82.2226,4800.0
2014-06-20 12:40:00,104.15,104.22,104.14,104.22,3200.0,82.2226,82.2779,82.2147,82.2779,3200.0
2014-06-20 12:45:00,104.22,104.24,104.19,104.19,6400.0,82.2779,82.2937,82.2542,82.2542,6400.0
2014-06-20 12:50:00,104.21,104.23,104.21,104.23,4600.0,82.27,82.2858,82.27,82.2858,4600.0
2014-06-20 12:55:00,104.23,104.27,104.22,104.27,6000.0,82.2858,82.3174,82.2779,82.3174,6000.0
2014-06-20 13:00:00,104.26,104.26,104.21,104.22,5000.0,82.3095,82.3095,82.27,82.2779,5000.0
2014-06-20 13:05:00,104.21,104.23,104.2,104.23,4600.0,82.27,82.2858,82.2621,82.2858,4600.0
2014-06-20 13:10:00,104.23,104.24,104.21,104.24,5500.0,82.2858,82.2937,82.27,82.2937,5500.0
2014-06-20 13:15:00,104.25,104.25,104.11,104.11,5200.0,82.3016,82.3016,82.191,82.191,5200.0
2014-06-20 13:20:00,104.11,104.13,104.08,104.11,9700.0,82.191,82.2068,82.1674,82.191,9700.0
2014-06-20 13:25:00,104.1,104.13,104.06,104.13,5700.0,82.1832,82.2068,82.1516,82.2068,5700.0
2014-06-20 13:30:00,104.13,104.14,104.03,104.03,5000.0,82.2068,82.2147,82.1279,82.1279,5000.0
2014-06-20 13:35:00,104.04,104.15,104.04,104.15,13400.0,82.1358,82.2226,82.1358,82.2226,13400.0
2014-06-20 13:40:00,104.16,104.19,104.14,104.19,13400.0,82.2305,82.2542,82.2147,82.2542,13400.0
2014-06-20 13:45:00,104.19,104.2,104.15,104.18,10800.0,82.2542,82.2621,82.2226,82.2463,10800.0
2014-06-20 13:50:00,104.19,104.25,104.19,104.25,6800.0,82.2542,82.3016,82.2542,82.3016,6800.0
2014-06-20 13:55:00,104.25,104.29,104.25,104.28,13700.0,82.3016,82.3332,82.3016,82.3253,13700.0
2014-06-20 14:00:00,104.29,104.3,104.25,104.26,13300.0,82.3332,82.341,82.3016,82.3095,13300.0
2014-06-20 14:05:00,104.26,104.28,104.25,104.28,8600.0,82.3095,82.3253,82.3016,82.3253,8600.0
2014-06-20 14:10:00,104.29,104.3,104.28,104.29,13100.0,82.3332,82.341,82.3253,82.3332,13100.0
2014-06-20 14:15:00,104.29,104.31,104.27,104.28,18100.0,82.3332,82.3489,82.3174,82.3253,18100.0
2014-06-20 14:20:00,104.29,104.33,104.28,104.33,7800.0,82.3332,82.3647,82.3253,82.3647,7800.0
2014-06-20 14:25:00,104.33,104.33,104.28,104.29,13000.0,82.3647,82.3647,82.3253,82.3332,13000.0
2014-06-20 14:30:00,104.3,104.34,104.28,104.28,14000.0,82.341,82.3726,82.3253,82.3253,14000.0
2014-06-20 14:35:00,104.28,104.33,104.28,104.3,9300.0,82.3253,82.3647,82.3253,82.341,9300.0
2014-06-20 14:40:00,104.3,104.31,104.27,104.28,7100.0,82.341,82.3489,82.3174,82.3253,7100.0
2014-06-20 14:45:00,104.28,104.3,104.27,104.28,9900.0,82.3253,82.341,82.3174,82.3253,9900.0
2014-06-20 14:50:00,104.29,104.34,104.29,104.31,8500.0,82.3332,82.3726,82.3332,82.3489,8500.0
2014-06-20 14:55:00,104.32,104.34,104.3,104.32,13300.0,82.3568,82.3726,82.341,82.3568,13300.0
2014-06-20 15:00:00,104.31,104.32,104.25,104.25,14200.0,82.3489,82.3568,82.3016,82.3016,14200.0
2014-06-20 15:05:00,104.24,104.31,104.23,104.28,16400.0,82.2937,82.3489,82.2858,82.3253,16400.0
2014-06-20 15:10:00,104.28,104.36,104.28,104.35,9300.0,82.3253,82.3884,82.3253,82.3805,9300.0
2014-06-20 15:15:00,104.35,104.4,104.32,104.32,21200.0,82.3805,82.42,82.3568,82.3568,21200.0
2014-06-20 15:20:00,104.31,104.31,104.24,104.28,14000.0,82.3489,82.3489,82.2937,82.3253,14000.0
2014-06-20 15:25:00,104.28,104.31,104.26,104.31,12300.0,82.3253,82.3489,82.3095,82.3489,12300.0
2014-06-20 15:30:00,104.3,104.37,104.3,104.36,13500.0,82.341,82.3963,82.341,82.3884,13500.0
2014-06-20 15:35:00,104.35,104.4,104.33,104.4,17000.0,82.3805,82.42,82.3647,82.42,17000.0
2014-06-20 15:40:00,104.41,104.43,104.39,104.41,24200.0,82.4279,82.4437,82.4121,82.4279,24200.0
2014-06-20 15:45:00,104.41,104.44,104.38,104.44,29300.0,82.4279,82.4516,82.4042,82.4516,29300.0
2014-06-20 15:50:00,104.43,104.49,104.43,104.48,44500.0,82.4437,82.491,82.4437,82.4831,44500.0
2014-06-20 15:55:00,104.48,104.48,104.41,104.42,54300.0,82.4831,82.4831,82.4279,82.4358,54300.0
2014-06-23 09:30:00,104.27,104.63,103.85,103.93,46300.0,82.3174,82.6016,81.9858,82.0489,46300.0
2014-06-23 09:35:00,103.94,104.15,103.65,104.15,99800.0,82.0568,82.2226,81.8279,82.2226,99800.0
2014-06-23 09:40:00,104.14,104.26,104.1,104.18,33100.0,82.2147,82.3095,82.1832,82.2463,33100.0
2014-06-23 09:45:00,104.22,104.23,103.97,104.04,23000.0,82.2779,82.2858,82.0805,82.1358,23000.0
2014-06-23 09:50:00,104.03,104.08,103.9,103.98,82100.0,82.1279,82.1674,82.0253,82.0884,82100.0
2014-06-23 09:55:00,104.01,104.06,104.0,104.03,8900.0,82.1121,82.1516,82.1042,82.1279,8900.0
2014-06-23 10:00:00,104.04,104.11,104.04,104.07,13600.0,82.1358,82.191,82.1358,82.1595,13600.0
2014-06-23 10:05:00,104.06,104.06,103.9,103.94,7600.0,82.1516,82.1516,82.0253,82.0568,7600.0
2014-06-23 10:10:00,103.92,103.92,103.64,103.65,11900.0,82.041,82.041,81.82,81.8279,11900.0
2014-06-23 10:15:00,103.65,103.68,103.58,103.58,9700.0,81.8279,81.8516,81.7726,81.7726,9700.0
2014-06-23 10:20:00,103.59,103.65,103.58,103.58,7500.0,81.7805,81.8279,81.7726,81.7726,7500.0
2014-06-23 10:25:00,103.6,103.6,103.41,103.43,7600.0,81.7884,81.7884,81.6384,81.6542,7600.0
2014-06-23 10:30:00,103.45,103.57,103.45,103.48,10200.0,81.67,81.7647,81.67,81.6937,10200.0
2014-06-23 10:35:00,103.48,103.48,103.36,103.36,11400.0,81.6937,81.6937,81.599,81.599,11400.0
2014-06-23 10:40:00,103.37,103.47,103.37,103.42,11400.0,81.6068,81.6858,81.6068,81.6463,11400.0
2014-06-23 10:45:00,103.41,103.46,103.37,103.37,11500.0,81.6384,81.6779,81.6068,81.6068,11500.0
2014-06-23 10:50:00,103.35,103.36,103.21,103.21,10300.0,81.5911,81.599,81.4805,81.4805,10300.0
2014-06-23 10:55:00,103.23,103.37,103.19,103.37,11900.0,81.4963,81.6068,81.4647,81.6068,11900.0
2014-06-23 11:00:00,103.36,103.36,103.23,103.26,5800.0,81.599,81.599,81.4963,81.52,5800.0
2014-06-23 11:05:00,103.26,103.29,103.22,103.29,7900.0,81.52,81.5437,81.4884,81.5437,7900.0
2014-06-23 11:10:00,103.3,103.37,103.29,103.29,4300.0,81.5516,81.6068,81.5437,81.5437,4300.0
2014-06-23 11:15:00,103.27,103.27,103.15,103.15,6200.0,81.5279,81.5279,81.4332,81.4332,6200.0
2014-06-23 11:20:00,103.15,103.18,103.11,103.15,11900.0,81.4332,81.4568,81.4016,81.4332,11900.0
2014-06-23 11:25:00,103.13,103.14,103.07,103.09,8300.0,81.4174,81.4253,81.37,81.3858,8300.0
2014-06-23 11:30:00,103.09,103.29,103.08,103.22,20100.0,81.3858,81.5437,81.3779,81.4884,20100.0
2014-06-23 11:35:00,103.21,103.26,103.16,103.25,10100.0,81.4805,81.52,81.4411,81.5121,10100.0
2014-06-23 11:40:00,103.26,103.31,103.26,103.28,3700.0,81.52,81.5595,81.52,81.5358,3700.0
2014-06-23 11:45:00,103.26,103.31,103.26,103.31,5400.0,81.52,81.5595,81.52,81.5595,5400.0
2014-06-23 11:50:00,103.34,103.4,103.31,103.33,7100.0,81.5832,81.6305,81.5595,81.5753,7100.0
2014-06-23 11:55:00,103.34,103.42,103.34,103.36,3300.0,81.5832,81.6463,81.5832,81.599,3300.0
2014-06-23 12:00:00,103.37,103.42,103.36,103.39,4600.0,81.6068,81.6463,81.599,81.6226,4600.0
2014-06-23 12:05:00,103.39,103.48,103.39,103.43,5700.0,81.6226,81.6937,81.6226,81.6542,5700.0
2014-06-23 12:10:00,103.43,103.46,103.39,103.42,8800.0,81.6542,81.6779,81.6226,81.6463,8800.0
2014-06-23 12:15:00,103.42,103.48,103.41,103.44,8200.0,81.6463,81.6937,81.6384,81.6621,8200.0
2014-06-23 12:20:00,103.43,103.43,103.38,103.41,8000.0,81.6542,81.6542,81.6147,81.6384,8000.0
2014-06-23 12:25:00,103.41,103.43,103.36,103.38,8000.0,81.6384,81.6542,81.599,81.6147,8000.0
2014-06-23 12:30:00,103.39,103.46,103.39,103.41,6500.0,81.6226,81.6779,81.6226,81.6384,6500.0
2014-06-23 12:35:00,103.42,103.43,103.37,103.38,7200.0,81.6463,81.6542,81.6068,81.6147,7200.0
2014-06-23 12:40:00,103.37,103.4,103.36,103.36,10800.0,81.6068,81.6305,81.599,81.599,10800.0
2014-06-23 12:45:00,103.36,103.36,103.29,103.32,7600.0,81.599,81.599,81.5437,81.5674,7600.0
2014-06-23 12:50:00,103.33,103.39,103.31,103.38,3300.0,81.5753,81.6226,81.5595,81.6147,3300.0
2014-06-23 12:55:00,103.38,103.4,103.33,103.33,5700.0,81.6147,81.6305,81.5753,81.5753,5700.0
2014-06-23 13:00:00,103.33,103.41,103.33,103.36,5100.0,81.5753,81.6384,81.5753,81.599,5100.0
2014-06-23 13:05:00,103.36,103.38,103.33,103.34,6000.0,81.599,81.6147,81.5753,81.5832,6000.0
2014-06-23 13:10:00,103.34,103.38,103.34,103.35,6200.0,81.5832,81.6147,81.5832,81.5911,6200.0
2014-06-23 13:15:00,103.34,103.38,103.33,103.33,8200.0,81.5832,81.6147,81.5753,81.5753,8200.0
2014-06-23 13:20:00,103.32,103.39,103.32,103.38,7600.0,81.5674,81.6226,81.5674,81.6147,7600.0
2014-06-23 13:25:00,103.38,103.48,103.37,103.48,5900.0,81.6147,81.6937,81.6068,81.6937,5900.0
2014-06-23 13:30:00,103.49,103.5,103.42,103.47,7100.0,81.7016,81.7095,81.6463,81.6858,7100.0
2014-06-23 13:35:00,103.5,103.54,103.48,103.51,5700.0,81.7095,81.7411,81.6937,81.7174,5700.0
2014-06-23 13:40:00,103.51,103.51,103.46,103.48,5200.0,81.7174,81.7174,81.6779,81.6937,5200.0
2014-06-23 13:45:00,103.48,103.51,103.46,103.47,7300.0,81.6937,81.7174,81.6779,81.6858,7300.0
2014-06-23 13:50:00,103.47,103.52,103.47,103.51,5800.0,81.6858,81.7253,81.6858,81.7174,5800.0
2014-06-23 13:55:00,103.51,103.53,103.45,103.45,6300.0,81.7174,81.7332,81.67,81.67,6300.0
2014-06-23 14:00:00,103.45,103.53,103.45,103.48,13600.0,81.67,81.7332,81.67,81.6937,13600.0
2014-06-23 14:05:00,103.49,103.5,103.45,103.46,6300.0,81.7016,81.7095,81.67,81.6779,6300.0
2014-06-23 14:10:00,103.46,103.51,103.37,103.47,35000.0,81.6779,81.7174,81.6068,81.6858,35000.0
2014-06-23 14:15:00,103.5,103.51,103.4,103.41,16100.0,81.7095,81.7174,81.6305,81.6384,16100.0
2014-06-23 14:20:00,103.41,103.42,103.37,103.39,13000.0,81.6384,81.6463,81.6068,81.6226,13000.0
2014-06-23 14:25:00,103.4,103.4,103.31,103.36,12700.0,81.6305,81.6305,81.5595,81.599,12700.0
2014-06-23 14:30:00,103.4,103.41,103.38,103.4,18300.0,81.6305,81.6384,81.6147,81.6305,18300.0
2014-06-23 14:35:00,103.4,103.41,103.28,103.28,11100.0,81.6305,81.6384,81.5358,81.5358,11100.0
2014-06-23 14:40:00,103.28,103.32,103.25,103.25,11200.0,81.5358,81.5674,81.5121,81.5121,11200.0
2014-06-23 14:45:00,103.24,103.27,103.24,103.24,7400.0,81.5042,81.5279,81.5042,81.5042,7400.0
2014-06-23 14:50:00,103.24,103.26,103.22,103.25,5400.0,81.5042,81.52,81.4884,81.5121,5400.0
2014-06-23 14:55:00,103.25,103.32,103.25,103.32,7300.0,81.5121,81.5674,81.5121,81.5674,7300.0
2014-06-23 15:00:00,103.31,103.32,103.25,103.25,12000.0,81.5595,81.5674,81.5121,81.5121,12000.0
2014-06-23 15:05:00,103.24,103.25,103.21,103.22,9900.0,81.5042,81.5121,81.4805,81.4884,9900.0
2014-06-23 15:10:00,103.23,103.26,103.22,103.26,11400.0,81.4963,81.52,81.4884,81.52,11400.0
2014-06-23 15:15:00,103.26,103.33,103.26,103.32,11900.0,81.52,81.5753,81.52,81.5674,11900.0
2014-06-23 15:20:00,103.31,103.32,103.27,103.29,13800.0,81.5595,81.5674,81.5279,81.5437,13800.0
2014-06-23 15:25:00,103.29,103.3,103.26,103.28,8100.0,81.5437,81.5516,81.52,81.5358,8100.0
2014-06-23 15:30:00,103.28,103.3,103.25,103.3,11000.0,81.5358,81.5516,81.5121,81.5516,11000.0
2014-06-23 15:35:00,103.3,103.36,103.27,103.31,13300.0,81.5516,81.599,81.5279,81.5595,13300.0
2014-06-23 15:40:00,103.31,103.32,103.26,103.3,16700.0,81.5595,81.5674,81.52,81.5516,16700.0
2014-06-23 15:45:00,103.3,103.38,103.3,103.38,16400.0,81.5516,81.6147,81.5516,81.6147,16400.0
2014-06-23 15:50:00,103.38,103.39,103.3,103.33,24100.0,81.6147,81.6226,81.5516,81.5753,24100.0
2014-06-23 15:55:00,103.34,103.4,103.32,103.34,35200.0,81.5832,81.6305,81.5674,81.5832,35200.0
2014-06-24 09:30:00,103.15,103.31,103.01,103.26,28300.0,81.4332,81.5595,81.3226,81.52,28300.0
2014-06-24 09:35:00,103.22,103.23,102.92,103.01,8000.0,81.4884,81.4963,81.2516,81.3226,8000.0
2014-06-24 09:40:00,103.01,103.25,103.01,103.14,10000.0,81.3226,81.5121,81.3226,81.4253,10000.0
2014-06-24 09:45:00,103.15,103.45,103.15,103.37,8900.0,81.4332,81.67,81.4332,81.6068,8900.0
2014-06-24 09:50:00,103.37,103.44,103.25,103.38,8100.0,81.6068,81.6621,81.5121,81.6147,8100.0
2014-06-24 09:55:00,103.4,103.52,103.34,103.42,9500.0,81.6305,81.7253,81.5832,81.6463,9500.0
2014-06-24 10:00:00,103.42,103.54,103.3,103.42,12200.0,81.6463,81.7411,81.5516,81.6463,12200.0
2014-06-24 10:05:00,103.4,103.54,103.4,103.4,5300.0,81.6305,81.7411,81.6305,81.6305,5300.0
2014-06-24 10:10:00,103.43,103.44,103.35,103.39,11400.0,81.6542,81.6621,81.5911,81.6226,11400.0
2014-06-24 10:15:00,103.4,103.58,103.39,103.58,6900.0,81.6305,81.7726,81.6226,81.7726,6900.0
2014-06-24 10:20:00,103.58,103.58,103.46,103.46,5600.0,81.7726,81.7726,81.6779,81.6779,5600.0
2014-06-24 10:25:00,103.47,103.52,103.35,103.52,17600.0,81.6858,81.7253,81.5911,81.7253,17600.0
2014-06-24 10:30:00,103.5,103.51,103.46,103.46,6600.0,81.7095,81.7174,81.6779,81.6779,6600.0
2014-06-24 10:35:00,103.48,103.62,103.46,103.6,15800.0,81.6937,81.8042,81.6779,81.7884,15800.0
2014-06-24 10:40:00,103.61,103.63,103.49,103.5,5500.0,81.7963,81.8121,81.7016,81.7095,5500.0
2014-06-24 10:45:00,103.49,103.5,103.46,103.49,5200.0,81.7016,81.7095,81.6779,81.7016,5200.0
2014-06-24 10:50:00,103.49,103.5,103.47,103.5,8600.0,81.7016,81.7095,81.6858,81.7095,8600.0
2014-06-24 10:55:00,103.5,103.62,103.48,103.58,4700.0,81.7095,81.8042,81.6937,81.7726,4700.0
2014-06-24 11:00:00,103.6,103.62,103.55,103.55,2400.0,81.7884,81.8042,81.7489,81.7489,2400.0
2014-06-24 11:05:00,103.56,103.58,103.44,103.44,15700.0,81.7568,81.7726,81.6621,81.6621,15700.0
2014-06-24 11:10:00,103.44,103.45,103.37,103.4,4100.0,81.6621,81.67,81.6068,81.6305,4100.0
2014-06-24 11:15:00,103.38,103.47,103.38,103.47,7800.0,81.6147,81.6858,81.6147,81.6858,7800.0
2014-06-24 11:20:00,103.46,103.47,103.38,103.39,2300.0,81.6779,81.6858,81.6147,81.6226,2300.0
2014-06-24 11:25:00,103.39,103.45,103.37,103.41,6800.0,81.6226,81.67,81.6068,81.6384,6800.0
2014-06-24 11:30:00,103.41,103.43,103.37,103.37,10500.0,81.6384,81.6542,81.6068,81.6068,10500.0
2014-06-24 11:35:00,103.36,103.38,103.32,103.35,9800.0,81.599,81.6147,81.5674,81.5911,9800.0
2014-06-24 11:40:00,103.32,103.36,103.31,103.33,10000.0,81.5674,81.599,81.5595,81.5753,10000.0
2014-06-24 11:45:00,103.33,103.41,103.3,103.39,7800.0,81.5753,81.6384,81.5516,81.6226,7800.0
2014-06-24 11:50:00,103.4,103.41,103.35,103.35,7600.0,81.6305,81.6384,81.5911,81.5911,7600.0
2014-06-24 11:55:00,103.32,103.34,103.25,103.28,14800.0,81.5674,81.5832,81.5121,81.5358,14800.0
2014-06-24 12:00:00,103.26,103.26,103.18,103.18,4000.0,81.52,81.52,81.4568,81.4568,4000.0
2014-06-24 12:05:00,103.18,103.23,103.13,103.19,7700.0,81.4568,81.4963,81.4174,81.4647,7700.0
2014-06-24 12:10:00,103.15,103.18,103.09,103.18,17100.0,81.4332,81.4568,81.3858,81.4568,17100.0
2014-06-24 12:15:00,103.18,103.27,103.18,103.27,4900.0,81.4568,81.5279,81.4568,81.5279,4900.0
2014-06-24 12:20:00,103.26,103.3,103.22,103.22,7200.0,81.52,81.5516,81.4884,81.4884,7200.0
2014-06-24 12:25:00,103.18,103.31,103.18,103.31,4900.0,81.4568,81.5595,81.4568,81.5595,4900.0
2014-06-24 12:30:00,103.28,103.3,103.23,103.26,5600.0,81.5358,81.5516,81.4963,81.52,5600.0
2014-06-24 12:35:00,103.26,103.28,103.24,103.24,3200.0,81.52,81.5358,81.5042,81.5042,3200.0
2014-06-24 12:40:00,103.22,103.27,103.19,103.27,3400.0,81.4884,81.5279,81.4647,81.5279,3400.0
2014-06-24 12:45:00,103.28,103.3,103.24,103.3,5000.0,81.5358,81.5516,81.5042,81.5516,5000.0
2014-06-24 12:50:00,103.3,103.38,103.29,103.38,6300.0,81.5516,81.6147,81.5437,81.6147,6300.0
2014-06-24 12:55:00,103.36,103.37,103.23,103.26,11600.0,81.599,81.6068,81.4963,81.52,11600.0
2014-06-24 13:00:00,103.25,103.25,103.05,103.05,4400.0,81.5121,81.5121,81.3542,81.3542,4400.0
2014-06-24 13:05:00,103.02,103.02,102.98,103.02,5000.0,81.3305,81.3305,81.299,81.3305,5000.0
2014-06-24 13:10:00,103.0,103.04,102.95,102.95,5700.0,81.3147,81.3463,81.2753,81.2753,5700.0
2014-06-24 13:15:00,102.94,102.94,102.92,102.92,900.0,81.2674,81.2674,81.2516,81.2516,900.0
2014-06-24 13:20:00,102.95,103.01,102.95,102.98,3600.0,81.2753,81.3226,81.2753,81.299,3600.0
2014-06-24 13:25:00,102.97,103.04,102.96,103.01,6100.0,81.2911,81.3463,81.2832,81.3226,6100.0
2014-06-24 13:30:00,103.01,103.07,102.96,103.03,11400.0,81.3226,81.37,81.2832,81.3384,11400.0
2014-06-24 13:35:00,103.02,103.04,102.95,103.0,3300.0,81.3305,81.3463,81.2753,81.3147,3300.0
2014-06-24 13:40:00,103.0,103.02,102.95,102.99,1600.0,81.3147,81.3305,81.2753,81.3068,1600.0
2014-06-24 13:45:00,102.95,103.0,102.94,102.96,3800.0,81.2753,81.3147,81.2674,81.2832,3800.0
2014-06-24 13:50:00,102.94,102.94,102.85,102.89,3100.0,81.2674,81.2674,81.1963,81.2279,3100.0
2014-06-24 13:55:00,102.89,102.89,102.8,102.8,4100.0,81.2279,81.2279,81.1569,81.1569,4100.0
2014-06-24 14:00:00,102.8,102.82,102.75,102.8,11400.0,81.1569,81.1726,81.1174,81.1569,11400.0
2014-06-24 14:05:00,102.79,102.79,102.74,102.75,10200.0,81.149,81.149,81.1095,81.1174,10200.0
2014-06-24 14:10:00,102.77,102.89,102.77,102.89,15900.0,81.1332,81.2279,81.1332,81.2279,15900.0
2014-06-24 14:15:00,102.88,102.98,102.87,102.93,40400.0,81.22,81.299,81.2121,81.2595,40400.0
2014-06-24 14:20:00,102.94,102.97,102.91,102.91,5800.0,81.2674,81.2911,81.2437,81.2437,5800.0
2014-06-24 14:25:00,102.91,102.94,102.77,102.8,40400.0,81.2437,81.2674,81.1332,81.1569,40400.0
2014-06-24 14:30:00,102.79,102.8,102.67,102.68,7800.0,81.149,81.1569,81.0542,81.0621,7800.0
2014-06-24 14:35:00,102.69,102.72,102.65,102.65,6000.0,81.07,81.0937,81.0384,81.0384,6000.0
2014-06-24 14:40:00,102.63,102.73,102.63,102.73,4700.0,81.0226,81.1016,81.0226,81.1016,4700.0
2014-06-24 14:45:00,102.7,102.71,102.67,102.7,7900.0,81.0779,81.0858,81.0542,81.0779,7900.0
2014-06-24 14:50:00,102.73,102.73,102.64,102.73,11600.0,81.1016,81.1016,81.0305,81.1016,11600.0
2014-06-24 14:55:00,102.73,102.78,102.67,102.69,11800.0,81.1016,81.1411,81.0542,81.07,11800.0
2014-06-24 15:00:00,102.69,102.71,102.51,102.59,12400.0,81.07,81.0858,80.9279,80.9911,12400.0
2014-06-24 15:05:00,102.61,102.62,102.37,102.37,29000.0,81.0069,81.0147,80.8174,80.8174,29000.0
2014-06-24 15:10:00,102.37,102.42,102.25,102.28,20100.0,80.8174,80.8569,80.7226,80.7463,20100.0
2014-06-24 15:15:00,102.27,102.33,102.24,102.25,26700.0,80.7384,80.7858,80.7148,80.7226,26700.0
2014-06-24 15:20:00,102.25,102.25,102.09,102.11,25800.0,80.7226,80.7226,80.5963,80.6121,25800.0
2014-06-24 15:25:00,102.13,102.31,102.09,102.2,14100.0,80.6279,80.77,80.5963,80.6832,14100.0
2014-06-24 15:30:00,102.17,102.32,102.15,102.19,24000.0,80.6595,80.7779,80.6437,80.6753,24000.0
2014-06-24 15:35:00,102.19,102.24,102.1,102.14,15500.0,80.6753,80.7148,80.6042,80.6358,15500.0
2014-06-24 15:40:00,102.15,102.25,102.14,102.25,13400.0,80.6437,80.7226,80.6358,80.7226,13400.0
2014-06-24 15:45:00,102.24,102.29,102.17,102.2,17200.0,80.7148,80.7542,80.6595,80.6832,17200.0
2014-06-24 15:50:00,102.2,102.25,102.11,102.15,40400.0,80.6832,80.7226,80.6121,80.6437,40400.0
2014-06-24 15:55:00,102.15,102.25,102.13,102.13,54300.0,80.6437,80.7226,80.6279,80.6279,54300.0
2014-06-25 09:30:00,102.18,102.7,102.18,102.65,20500.0,80.6674,81.0779,80.6674,81.0384,20500.0
2014-06-25 09:35:00,102.68,102.75,102.29,102.46,11100.0,81.0621,81.1174,80.7542,80.8884,11100.0
2014-06-25 09:40:00,102.41,102.47,102.32,102.33,13500.0,80.849,80.8963,80.7779,80.7858,13500.0
2014-06-25 09:45:00,102.34,102.46,102.29,102.4,21000.0,80.7937,80.8884,80.7542,80.8411,21000.0
2014-06-25 09:50:00,102.4,102.5,102.13,102.13,52300.0,80.8411,80.92,80.6279,80.6279,52300.0
2014-06-25 09:55:00,102.18,102.19,102.0,102.15,52200.0,80.6674,80.6753,80.5253,80.6437,52200.0
2014-06-25 10:00:00,102.15,102.25,102.04,102.04,24300.0,80.6437,80.7226,80.5569,80.5569,24300.0
2014-06-25 10:05:00,102.04,102.09,101.93,102.01,21200.0,80.5569,80.5963,80.47,80.5332,21200.0
2014-06-25 10:10:00,102.0,102.18,101.9,102.13,23600.0,80.5253,80.6674,80.4463,80.6279,23600.0
2014-06-25 10:15:00,102.13,102.14,101.88,101.88,25000.0,80.6279,80.6358,80.4305,80.4305,25000.0
2014-06-25 10:20:00,101.96,102.07,101.95,101.95,8400.0,80.4937,80.5805,80.4858,80.4858,8400.0
2014-06-25 10:25:00,101.93,102.02,101.87,101.87,14700.0,80.47,80.5411,80.4226,80.4226,14700.0
2014-06-25 10:30:00,101.87,101.93,101.77,101.78,19400.0,80.4226,80.47,80.3437,80.3516,19400.0
2014-06-25 10:35:00,101.79,101.89,101.7,101.89,9100.0,80.3595,80.4384,80.2884,80.4384,9100.0
2014-06-25 10:40:00,101.93,101.97,101.85,101.91,11600.0,80.47,80.5016,80.4069,80.4542,11600.0
2014-06-25 10:45:00,101.91,102.08,101.85,102.04,13000.0,80.4542,80.5884,80.4069,80.5569,13000.0
2014-06-25 10:50:00,102.1,102.2,102.05,102.1,5000.0,80.6042,80.6832,80.5648,80.6042,5000.0
2014-06-25 10:55:00,102.07,102.22,102.07,102.21,11300.0,80.5805,80.699,80.5805,80.6911,11300.0
2014-06-25 11:00:00,102.21,102.31,102.13,102.25,19000.0,80.6911,80.77,80.6279,80.7226,19000.0
2014-06-25 11:05:00,102.24,102.25,102.13,102.18,6300.0,80.7148,80.7226,80.6279,80.6674,6300.0
2014-06-25 11:10:00,102.17,102.26,102.16,102.2,8300.0,80.6595,80.7305,80.6516,80.6832,8300.0
2014-06-25 11:15:00,102.2,102.2,101.86,101.94,14600.0,80.6832,80.6832,80.4148,80.4779,14600.0
2014-06-25 11:20:00,101.95,102.14,101.94,102.14,11300.0,80.4858,80.6358,80.4779,80.6358,11300.0
2014-06-25 11:25:00,102.2,102.29,102.08,102.1,15300.0,80.6832,80.7542,80.5884,80.6042,15300.0
2014-06-25 11:30:00,102.13,102.24,102.13,102.16,6300.0,80.6279,80.7148,80.6279,80.6516,6300.0
2014-06-25 11:35:00,102.17,102.18,102.06,102.09,5100.0,80.6595,80.6674,80.5726,80.5963,5100.0
2014-06-25 11:40:00,102.12,102.24,102.11,102.19,6400.0,80.62,80.7148,80.6121,80.6753,6400.0
2014-06-25 11:45:00,102.24,102.24,102.04,102.04,5300.0,80.7148,80.7148,80.5569,80.5569,5300.0
2014-06-25 11:50:00,102.07,102.15,102.01,102.01,6600.0,80.5805,80.6437,80.5332,80.5332,6600.0
2014-06-25 11:55:00,102.04,102.15,102.04,102.14,2600.0,80.5569,80.6437,80.5569,80.6358,2600.0
2014-06-25 12:00:00,102.13,102.21,102.13,102.16,3200.0,80.6279,80.6911,80.6279,80.6516,3200.0
2014-06-25 12:05:00,102.15,102.15,102.06,102.08,1400.0,80.6437,80.6437,80.5726,80.5884,1400.0
2014-06-25 12:10:00,102.09,102.15,102.06,102.12,1900.0,80.5963,80.6437,80.5726,80.62,1900.0
2014-06-25 12:15:00,102.15,102.21,102.15,102.15,2600.0,80.6437,80.6911,80.6437,80.6437,2600.0
2014-06-25 12:20:00,102.15,102.19,102.14,102.16,4000.0,80.6437,80.6753,80.6358,80.6516,4000.0
2014-06-25 12:25:00,102.16,102.18,102.09,102.13,9600.0,80.6516,80.6674,80.5963,80.6279,9600.0
2014-06-25 12:30:00,102.13,102.22,102.13,102.2,6100.0,80.6279,80.699,80.6279,80.6832,6100.0
2014-06-25 12:35:00,102.21,102.28,102.19,102.25,6300.0,80.6911,80.7463,80.6753,80.7226,6300.0
2014-06-25 12:40:00,102.26,102.27,102.22,102.25,9900.0,80.7305,80.7384,80.699,80.7226,9900.0
2014-06-25 12:45:00,102.24,102.24,102.17,102.18,8400.0,80.7148,80.7148,80.6595,80.6674,8400.0
2014-06-25 12:50:00,102.18,102.18,102.11,102.16,3900.0,80.6674,80.6674,80.6121,80.6516,3900.0
2014-06-25 12:55:00,102.17,102.18,102.14,102.15,4200.0,80.6595,80.6674,80.6358,80.6437,4200.0
2014-06-25 13:00:00,102.15,102.27,102.15,102.25,12200.0,80.6437,80.7384,80.6437,80.7226,12200.0
2014-06-25 13:05:00,102.24,102.28,102.22,102.25,9300.0,80.7148,80.7463,80.699,80.7226,9300.0
2014-06-25 13:10:00,102.25,102.25,102.18,102.2,5000.0,80.7226,80.7226,80.6674,80.6832,5000.0
2014-06-25 13:15:00,102.2,102.23,102.13,102.2,4200.0,80.6832,80.7069,80.6279,80.6832,4200.0
2014-06-25 13:20:00,102.18,102.29,102.16,102.28,5400.0,80.6674,80.7542,80.6516,80.7463,5400.0
2014-06-25 13:25:00,102.28,102.29,102.21,102.22,3100.0,80.7463,80.7542,80.6911,80.699,3100.0
2014-06-25 13:30:00,102.26,102.27,102.23,102.25,2800.0,80.7305,80.7384,80.7069,80.7226,2800.0
2014-06-25 13:35:00,102.25,102.31,102.22,102.31,5800.0,80.7226,80.77,80.699,80.77,5800.0
2014-06-25 13:40:00,102.31,102.41,102.31,102.37,6700.0,80.77,80.849,80.77,80.8174,6700.0
2014-06-25 13:45:00,102.37,102.41,102.35,102.41,2700.0,80.8174,80.849,80.8016,80.849,2700.0
2014-06-25 13:50:00,102.45,102.49,102.43,102.48,4200.0,80.8805,80.9121,80.8647,80.9042,4200.0
2014-06-25 13:55:00,102.48,102.48,102.35,102.47,9600.0,80.9042,80.9042,80.8016,80.8963,9600.0
2014-06-25 14:00:00,102.48,102.49,102.36,102.4,9000.0,80.9042,80.9121,80.8095,80.8411,9000.0
2014-06-25 14:05:00,102.4,102.41,102.35,102.4,5500.0,80.8411,80.849,80.8016,80.8411,5500.0
2014-06-25 14:10:00,102.4,102.42,102.34,102.37,6500.0,80.8411,80.8569,80.7937,80.8174,6500.0
2014-06-25 14:15:00,102.37,102.44,102.37,102.41,7900.0,80.8174,80.8726,80.8174,80.849,7900.0
2014-06-25 14:20:00,102.44,102.5,102.42,102.46,5200.0,80.8726,80.92,80.8569,80.8884,5200.0
2014-06-25 14:25:00,102.48,102.49,102.44,102.46,16500.0,80.9042,80.9121,80.8726,80.8884,16500.0
2014-06-25 14:30:00,102.46,102.49,102.38,102.43,15800.0,80.8884,80.9121,80.8253,80.8647,15800.0
2014-06-25 14:35:00,102.43,102.45,102.36,102.43,13400.0,80.8647,80.8805,80.8095,80.8647,13400.0
2014-06-25 14:40:00,102.44,102.45,102.34,102.34,6300.0,80.8726,80.8805,80.7937,80.7937,6300.0
2014-06-25 14:45:00,102.36,102.36,102.19,102.27,14100.0,80.8095,80.8095,80.6753,80.7384,14100.0
2014-06-25 14:50:00,102.28,102.36,102.22,102.3,21300.0,80.7463,80.8095,80.699,80.7621,21300.0
2014-06-25 14:55:00,102.3,102.3,102.19,102.19,7200.0,80.7621,80.7621,80.6753,80.6753,7200.0
2014-06-25 15:00:00,102.18,102.28,102.18,102.27,13100.0,80.6674,80.7463,80.6674,80.7384,13100.0
2014-06-25 15:05:00,102.28,102.3,102.23,102.24,12600.0,80.7463,80.7621,80.7069,80.7148,12600.0
2014-06-25 15:10:00,102.24,102.3,102.18,102.28,15400.0,80.7148,80.7621,80.6674,80.7463,15400.0
2014-06-25 15:15:00,102.27,102.32,102.22,102.26,11300.0,80.7384,80.7779,80.699,80.7305,11300.0
2014-06-25 15:20:00,102.28,102.35,102.25,102.3,14100.0,80.7463,80.8016,80.7226,80.7621,14100.0
2014-06-25 15:25:00,102.31,102.36,102.26,102.28,19200.0,80.77,80.8095,80.7305,80.7463,19200.0
2014-06-25 15:30:00,102.29,102.48,102.29,102.46,32300.0,80.7542,80.9042,80.7542,80.8884,32300.0
2014-06-25 15:35:00,102.46,102.5,102.44,102.46,51900.0,80.8884,80.92,80.8726,80.8884,51900.0
2014-06-25 15:40:00,102.45,102.5,102.43,102.48,30200.0,80.8805,80.92,80.8647,80.9042,30200.0
2014-06-25 15:45:00,102.49,102.53,102.38,102.42,39200.0,80.9121,80.9437,80.8253,80.8569,39200.0
2014-06-25 15:50:00,102.42,102.44,102.35,102.38,46000.0,80.8569,80.8726,80.8016,80.8253,46000.0
2014-06-25 15:55:00,102.39,102.39,102.27,102.29,66100.0,80.8332,80.8332,80.7384,80.7542,66100.0
2014-06-26 09:30:00,102.39,102.47,101.98,102.1,31700.0,80.8332,80.8963,80.5095,80.6042,31700.0
2014-06-26 09:35:00,102.1,102.32,101.9,101.97,22000.0,80.6042,80.7779,80.4463,80.5016,22000.0
2014-06-26 09:40:00,101.94,101.99,101.68,101.91,28400.0,80.4779,80.5174,80.2727,80.4542,28400.0
2014-06-26 09:45:00,101.92,101.92,101.58,101.58,14600.0,80.4621,80.4621,80.1937,80.1937,14600.0
2014-06-26 09:50:00,101.6,101.7,101.39,101.63,22900.0,80.2095,80.2884,80.0437,80.2332,22900.0
2014-06-26 09:55:00,101.62,101.62,101.35,101.47,30000.0,80.2253,80.2253,80.0121,80.1069,30000.0
2014-06-26 10:00:00,101.45,101.68,101.37,101.53,18700.0,80.0911,80.2727,80.0279,80.1542,18700.0
2014-06-26 10:05:00,101.51,101.77,101.51,101.74,21900.0,80.1384,80.3437,80.1384,80.32,21900.0
2014-06-26 10:10:00,101.73,101.87,101.73,101.86,13300.0,80.3121,80.4226,80.3121,80.4148,13300.0
2014-06-26 10:15:00,101.84,101.86,101.68,101.82,18100.0,80.399,80.4148,80.2727,80.3832,18100.0
2014-06-26 10:20:00,101.84,101.95,101.73,101.76,42800.0,80.399,80.4858,80.3121,80.3358,42800.0
2014-06-26 10:25:00,101.76,101.85,101.67,101.82,10800.0,80.3358,80.4069,80.2648,80.3832,10800.0
2014-06-26 10:30:00,101.82,101.83,101.72,101.81,22900.0,80.3832,80.3911,80.3042,80.3753,22900.0
2014-06-26 10:35:00,101.84,101.84,101.69,101.79,8100.0,80.399,80.399,80.2805,80.3595,8100.0
2014-06-26 10:40:00,101.82,101.85,101.7,101.72,21600.0,80.3832,80.4069,80.2884,80.3042,21600.0
2014-06-26 10:45:00,101.72,101.76,101.71,101.73,7400.0,80.3042,80.3358,80.2963,80.3121,7400.0
2014-06-26 10:50:00,101.74,101.77,101.67,101.67,6200.0,80.32,80.3437,80.2648,80.2648,6200.0
2014-06-26 10:55:00,101.67,101.73,101.62,101.69,12000.0,80.2648,80.3121,80.2253,80.2805,12000.0
2014-06-26 11:00:00,101.71,101.74,101.6,101.62,30900.0,80.2963,80.32,80.2095,80.2253,30900.0
2014-06-26 11:05:00,101.61,101.68,101.52,101.55,18400.0,80.2174,80.2727,80.1463,80.17,18400.0
2014-06-26 11:10:00,101.55,101.58,101.4,101.42,23500.0,80.17,80.1937,80.0516,80.0674,23500.0
2014-06-26 11:15:00,101.42,101.42,101.19,101.3,34700.0,80.0674,80.0674,79.8858,79.9727,34700.0
2014-06-26 11:20:00,101.3,101.43,101.29,101.39,19400.0,79.9727,80.0753,79.9648,80.0437,19400.0
2014-06-26 11:25:00,101.39,101.43,101.25,101.28,22400.0,80.0437,80.0753,79.9332,79.9569,22400.0
2014-06-26 11:30:00,101.28,101.33,101.2,101.26,17800.0,79.9569,79.9963,79.8937,79.9411,17800.0
2014-06-26 11:35:00,101.3,101.32,101.22,101.22,21400.0,79.9727,79.9884,79.9095,79.9095,21400.0
2014-06-26 11:40:00,101.22,101.37,101.22,101.33,27800.0,79.9095,80.0279,79.9095,79.9963,27800.0
2014-06-26 11:45:00,101.35,101.38,101.29,101.36,27400.0,80.0121,80.0358,79.9648,80.02,27400.0
2014-06-26 11:50:00,101.35,101.5,101.33,101.47,24000.0,80.0121,80.1305,79.9963,80.1069,24000.0
2014-06-26 11:55:00,101.49,101.53,101.45,101.47,14400.0,80.1227,80.1542,80.0911,80.1069,14400.0
2014-06-26 12:00:00,101.48,101.52,101.44,101.44,16500.0,80.1148,80.1463,80.0832,80.0832,16500.0
2014-06-26 12:05:00,101.45,101.45,101.23,101.3,16600.0,80.0911,80.0911,79.9174,79.9727,16600.0
2014-06-26 12:10:00,101.3,101.33,101.2,101.26,12300.0,79.9727,79.9963,79.8937,79.9411,12300.0
2014-06-26 12:15:00,101.27,101.37,101.23,101.37,19800.0,79.949,80.0279,79.9174,80.0279,19800.0
2014-06-26 12:20:00,101.36,101.41,101.31,101.33,14100.0,80.02,80.0595,79.9805,79.9963,14100.0
2014-06-26 12:25:00,101.33,101.33,101.21,101.27,17000.0,79.9963,79.9963,79.9016,79.949,17000.0
2014-06-26 12:30:00,101.27,101.38,101.25,101.36,10200.0,79.949,80.0358,79.9332,80.02,10200.0
2014-06-26 12:35:00,101.37,101.38,101.22,101.22,11900.0,80.0279,80.0358,79.9095,79.9095,11900.0
2014-06-26 12:40:00,101.23,101.31,101.16,101.28,17700.0,79.9174,79.9805,79.8621,79.9569,17700.0
2014-06-26 12:45:00,101.28,101.33,101.2,101.28,11900.0,79.9569,79.9963,79.8937,79.9569,11900.0
2014-06-26 12:50:00,101.28,101.29,101.21,101.23,7900.0,79.9569,79.9648,79.9016,79.9174,7900.0
2014-06-26 12:55:00,101.22,101.27,101.19,101.26,13500.0,79.9095,79.949,79.8858,79.9411,13500.0
2014-06-26 13:00:00,101.25,101.3,101.25,101.28,15100.0,79.9332,79.9727,79.9332,79.9569,15100.0
2014-06-26 13:05:00,101.27,101.34,101.25,101.3,17700.0,79.949,80.0042,79.9332,79.9727,17700.0
2014-06-26 13:10:00,101.31,101.34,101.29,101.29,18200.0,79.9805,80.0042,79.9648,79.9648,18200.0
2014-06-26 13:15:00,101.28,101.29,101.21,101.26,13100.0,79.9569,79.9648,79.9016,79.9411,13100.0
2014-06-26 13:20:00,101.26,101.44,101.24,101.42,19900.0,79.9411,80.0832,79.9253,80.0674,19900.0
2014-06-26 13:25:00,101.43,101.51,101.41,101.47,18700.0,80.0753,80.1384,80.0595,80.1069,18700.0
2014-06-26 13:30:00,101.48,101.5,101.39,101.39,14600.0,80.1148,80.1305,80.0437,80.0437,14600.0
2014-06-26 13:35:00,101.39,101.43,101.34,101.43,16100.0,80.0437,80.0753,80.0042,80.0753,16100.0
2014-06-26 13:40:00,101.43,101.5,101.43,101.49,19700.0,80.0753,80.1305,80.0753,80.1227,19700.0
2014-06-26 13:45:00,101.5,101.5,101.46,101.5,15700.0,80.1305,80.1305,80.099,80.1305,15700.0
2014-06-26 13:50:00,101.48,101.49,101.4,101.46,17300.0,80.1148,80.1227,80.0516,80.099,17300.0
2014-06-26 13:55:00,101.47,101.48,101.34,101.34,13600.0,80.1069,80.1148,80.0042,80.0042,13600.0
2014-06-26 14:00:00,101.36,101.44,101.35,101.41,18200.0,80.02,80.0832,80.0121,80.0595,18200.0
2014-06-26 14:05:00,101.43,101.48,101.42,101.45,17100.0,80.0753,80.1148,80.0674,80.0911,17100.0
2014-06-26 14:10:00,101.44,101.44,101.31,101.34,18900.0,80.0832,80.0832,79.9805,80.0042,18900.0
2014-06-26 14:15:00,101.34,101.46,101.34,101.45,14200.0,80.0042,80.099,80.0042,80.0911,14200.0
2014-06-26 14:20:00,101.45,101.5,101.43,101.49,15400.0,80.0911,80.1305,80.0753,80.1227,15400.0
2014-06-26 14:25:00,101.49,101.53,101.45,101.46,28500.0,80.1227,80.1542,80.0911,80.099,28500.0
2014-06-26 14:30:00,101.47,101.5,101.41,101.44,14100.0,80.1069,80.1305,80.0595,80.0832,14100.0
2014-06-26 14:35:00,101.44,101.46,101.36,101.42,22300.0,80.0832,80.099,80.02,80.0674,22300.0
2014-06-26 14:40:00,101.42,101.48,101.41,101.41,11500.0,80.0674,80.1148,80.0595,80.0595,11500.0
2014-06-26 14:45:00,101.43,101.45,101.31,101.41,22300.0,80.0753,80.0911,79.9805,80.0595,22300.0
2014-06-26 14:50:00,101.41,101.47,101.41,101.43,15500.0,80.0595,80.1069,80.0595,80.0753,15500.0
2014-06-26 14:55:00,101.44,101.44,101.36,101.44,20900.0,80.0832,80.0832,80.02,80.0832,20900.0
2014-06-26 15:00:00,101.44,101.55,101.43,101.53,23900.0,80.0832,80.17,80.0753,80.1542,23900.0
2014-06-26 15:05:00,101.52,101.64,101.52,101.62,21700.0,80.1463,80.2411,80.1463,80.2253,21700.0
2014-06-26 15:10:00,101.61,101.61,101.52,101.53,23400.0,80.2174,80.2174,80.1463,80.1542,23400.0
2014-06-26 15:15:00,101.52,101.62,101.5,101.52,20400.0,80.1463,80.2253,80.1305,80.1463,20400.0
2014-06-26 15:20:00,101.52,101.56,101.49,101.51,27000.0,80.1463,80.1779,80.1227,80.1384,27000.0
2014-06-26 15:25:00,101.54,101.57,101.52,101.53,22900.0,80.1621,80.1858,80.1463,80.1542,22900.0
2014-06-26 15:30:00,101.52,101.55,101.47,101.53,37000.0,80.1463,80.17,80.1069,80.1542,37000.0
2014-06-26 15:35:00,101.52,101.57,101.51,101.52,49100.0,80.1463,80.1858,80.1384,80.1463,49100.0
2014-06-26 15:40:00,101.52,101.56,101.49,101.56,43700.0,80.1463,80.1779,80.1227,80.1779,43700.0
2014-06-26 15:45:00,101.59,101.65,101.53,101.64,50300.0,80.2016,80.249,80.1542,80.2411,50300.0
2014-06-26 15:50:00,101.65,101.65,101.52,101.53,50400.0,80.249,80.249,80.1463,80.1542,50400.0
2014-06-26 15:55:00,101.54,101.65,101.53,101.63,98300.0,80.1621,80.249,80.1542,80.2332,98300.0
2014-06-27 09:30:00,101.17,101.63,101.17,101.48,19400.0,79.87,80.2332,79.87,80.1148,19400.0
2014-06-27 09:35:00,101.49,101.85,101.49,101.7,5500.0,80.1227,80.4069,80.1227,80.2884,5500.0
2014-06-27 09:40:00,101.71,101.97,101.71,101.81,6000.0,80.2963,80.5016,80.2963,80.3753,6000.0
2014-06-27 09:45:00,101.81,101.92,101.7,101.84,5700.0,80.3753,80.4621,80.2884,80.399,5700.0
2014-06-27 09:50:00,101.86,101.91,101.68,101.68,11100.0,80.4148,80.4542,80.2727,80.2727,11100.0
2014-06-27 09:55:00,101.69,101.78,101.54,101.54,35700.0,80.2805,80.3516,80.1621,80.1621,35700.0
2014-06-27 10:00:00,101.57,101.67,101.49,101.49,8400.0,80.1858,80.2648,80.1227,80.1227,8400.0
2014-06-27 10:05:00,101.47,101.52,101.41,101.47,9500.0,80.1069,80.1463,80.0595,80.1069,9500.0
2014-06-27 10:10:00,101.45,101.58,101.43,101.55,3500.0,80.0911,80.1937,80.0753,80.17,3500.0
2014-06-27 10:15:00,101.57,101.63,101.51,101.51,3900.0,80.1858,80.2332,80.1384,80.1384,3900.0
2014-06-27 10:20:00,101.5,101.7,101.49,101.7,3700.0,80.1305,80.2884,80.1227,80.2884,3700.0
2014-06-27 10:25:00,101.7,101.73,101.66,101.7,3500.0,80.2884,80.3121,80.2569,80.2884,3500.0
2014-06-27 10:30:00,101.72,101.73,101.67,101.69,2800.0,80.3042,80.3121,80.2648,80.2805,2800.0
2014-06-27 10:35:00,101.7,101.7,101.5,101.5,181200.0,80.2884,80.2884,80.1305,80.1305,181200.0
2014-06-27 10:40:00,101.52,101.61,101.52,101.56,5300.0,80.1463,80.2174,80.1463,80.1779,5300.0
2014-06-27 10:45:00,101.55,101.61,101.49,101.49,2800.0,80.17,80.2174,80.1227,80.1227,2800.0
2014-06-27 10:50:00,101.54,101.54,101.48,101.5,3900.0,80.1621,80.1621,80.1148,80.1305,3900.0
2014-06-27 10:55:00,101.51,101.55,101.43,101.55,2500.0,80.1384,80.17,80.0753,80.17,2500.0
2014-06-27 11:00:00,101.57,101.68,101.57,101.66,4800.0,80.1858,80.2727,80.1858,80.2569,4800.0
2014-06-27 11:05:00,101.67,101.72,101.61,101.61,5900.0,80.2648,80.3042,80.2174,80.2174,5900.0
2014-06-27 11:10:00,101.61,101.61,101.54,101.56,3100.0,80.2174,80.2174,80.1621,80.1779,3100.0
2014-06-27 11:15:00,101.54,101.59,101.45,101.5,3800.0,80.1621,80.2016,80.0911,80.1305,3800.0
2014-06-27 11:20:00,101.55,101.6,101.55,101.58,2400.0,80.17,80.2095,80.17,80.1937,2400.0
2014-06-27 11:25:00,101.59,101.64,101.59,101.62,2700.0,80.2016,80.2411,80.2016,80.2253,2700.0
2014-06-27 11:30:00,101.62,101.65,101.57,101.59,8100.0,80.2253,80.249,80.1858,80.2016,8100.0
2014-06-27 11:35:00,101.57,101.62,101.52,101.54,11000.0,80.1858,80.2253,80.1463,80.1621,11000.0
2014-06-27 11:40:00,101.54,101.55,101.44,101.44,7100.0,80.1621,80.17,80.0832,80.0832,7100.0
2014-06-27 11:45:00,101.45,101.47,101.42,101.45,6200.0,80.0911,80.1069,80.0674,80.0911,6200.0
2014-06-27 11:50:00,101.45,101.53,101.45,101.49,7200.0,80.0911,80.1542,80.0911,80.1227,7200.0
2014-06-27 11:55:00,101.5,101.5,101.44,101.44,4200.0,80.1305,80.1305,80.0832,80.0832,4200.0
2014-06-27 12:00:00,101.44,101.45,101.4,101.42,5600.0,80.0832,80.0911,80.0516,80.0674,5600.0
2014-06-27 12:05:00,101.43,101.45,101.36,101.36,6500.0,80.0753,80.0911,80.02,80.02,6500.0
2014-06-27 12:10:00,101.36,101.37,101.32,101.33,7300.0,80.02,80.0279,79.9884,79.9963,7300.0
2014-06-27 12:15:00,101.31,101.33,101.3,101.33,3100.0,79.9805,79.9963,79.9727,79.9963,3100.0
2014-06-27 12:20:00,101.33,101.33,101.28,101.28,3000.0,79.9963,79.9963,79.9569,79.9569,3000.0
2014-06-27 12:25:00,101.28,101.29,101.25,101.27,3900.0,79.9569,79.9648,79.9332,79.949,3900.0
2014-06-27 12:30:00,101.26,101.29,101.25,101.29,3400.0,79.9411,79.9648,79.9332,79.9648,3400.0
2014-06-27 12:35:00,101.28,101.3,101.27,101.3,3600.0,79.9569,79.9727,79.949,79.9727,3600.0
2014-06-27 12:40:00,101.3,101.3,101.2,101.22,8500.0,79.9727,79.9727,79.8937,79.9095,8500.0
2014-06-27 12:45:00,101.22,101.23,101.18,101.2,4400.0,79.9095,79.9174,79.8779,79.8937,4400.0
2014-06-27 12:50:00,101.21,101.22,101.18,101.2,5000.0,79.9016,79.9095,79.8779,79.8937,5000.0
2014-06-27 12:55:00,101.23,101.24,101.2,101.2,2500.0,79.9174,79.9253,79.8937,79.8937,2500.0
2014-06-27 13:00:00,101.2,101.24,101.2,101.21,5300.0,79.8937,79.9253,79.8937,79.9016,5300.0
2014-06-27 13:05:00,101.21,101.23,101.19,101.2,5100.0,79.9016,79.9174,79.8858,79.8937,5100.0
2014-06-27 13:10:00,101.21,101.27,101.21,101.25,4700.0,79.9016,79.949,79.9016,79.9332,4700.0
2014-06-27 13:15:00,101.26,101.26,101.06,101.06,6500.0,79.9411,79.9411,79.7832,79.7832,6500.0
2014-06-27 13:20:00,101.05,101.09,101.03,101.07,6700.0,79.7753,79.8069,79.7595,79.7911,6700.0
2014-06-27 13:25:00,101.06,101.09,101.02,101.06,3700.0,79.7832,79.8069,79.7516,79.7832,3700.0
2014-06-27 13:30:00,101.06,101.19,101.03,101.15,5700.0,79.7832,79.8858,79.7595,79.8542,5700.0
2014-06-27 13:35:00,101.13,101.22,101.13,101.22,3100.0,79.8384,79.9095,79.8384,79.9095,3100.0
2014-06-27 13:40:00,101.24,101.24,101.18,101.2,5200.0,79.9253,79.9253,79.8779,79.8937,5200.0
2014-06-27 13:45:00,101.21,101.22,101.18,101.21,3700.0,79.9016,79.9095,79.8779,79.9016,3700.0
2014-06-27 13:50:00,101.23,101.31,101.23,101.31,4200.0,79.9174,79.9805,79.9174,79.9805,4200.0
2014-06-27 13:55:00,101.32,101.38,101.27,101.27,8800.0,79.9884,80.0358,79.949,79.949,8800.0
2014-06-27 14:00:00,101.25,101.34,101.25,101.34,12500.0,79.9332,80.0042,79.9332,80.0042,12500.0
2014-06-27 14:05:00,101.34,101.37,101.33,101.36,6500.0,80.0042,80.0279,79.9963,80.02,6500.0
2014-06-27 14:10:00,101.35,101.35,101.29,101.29,6300.0,80.0121,80.0121,79.9648,79.9648,6300.0
2014-06-27 14:15:00,101.28,101.29,101.24,101.27,10200.0,79.9569,79.9648,79.9253,79.949,10200.0
2014-06-27 14:20:00,101.27,101.32,101.27,101.3,8100.0,79.949,79.9884,79.949,79.9727,8100.0
2014-06-27 14:25:00,101.3,101.3,101.23,101.25,7500.0,79.9727,79.9727,79.9174,79.9332,7500.0
2014-06-27 14:30:00,101.25,101.27,101.24,101.26,10100.0,79.9332,79.949,79.9253,79.9411,10100.0
2014-06-27 14:35:00,101.26,101.37,101.25,101.37,15900.0,79.9411,80.0279,79.9332,80.0279,15900.0
2014-06-27 14:40:00,101.37,101.37,101.3,101.33,11400.0,80.0279,80.0279,79.9727,79.9963,11400.0
2014-06-27 14:45:00,101.32,101.33,101.26,101.28,6900.0,79.9884,79.9963,79.9411,79.9569,6900.0
2014-06-27 14:50:00,101.28,101.28,101.23,101.23,4700.0,79.9569,79.9569,79.9174,79.9174,4700.0
2014-06-27 14:55:00,101.23,101.25,101.16,101.16,9400.0,79.9174,79.9332,79.8621,79.8621,9400.0
2014-06-27 15:00:00,101.16,101.26,101.16,101.25,11500.0,79.8621,79.9411,79.8621,79.9332,11500.0
2014-06-27 15:05:00,101.25,101.33,101.25,101.33,12900.0,79.9332,79.9963,79.9332,79.9963,12900.0
2014-06-27 15:10:00,101.33,101.35,101.3,101.33,16100.0,79.9963,80.0121,79.9727,79.9963,16100.0
2014-06-27 15:15:00,101.34,101.34,101.28,101.28,11900.0,80.0042,80.0042,79.9569,79.9569,11900.0
2014-06-27 15:20:00,101.29,101.35,101.29,101.35,14600.0,79.9648,80.0121,79.9648,80.0121,14600.0
2014-06-27 15:25:00,101.34,101.39,101.33,101.34,16700.0,80.0042,80.0437,79.9963,80.0042,16700.0
2014-06-27 15:30:00,101.34,101.47,101.33,101.37,50100.0,80.0042,80.1069,79.9963,80.0279,50100.0
2014-06-27 15:35:00,101.37,101.38,101.25,101.25,25400.0,80.0279,80.0358,79.9332,79.9332,25400.0
2014-06-27 15:40:00,101.25,101.48,101.25,101.48,45000.0,79.9332,80.1148,79.9332,80.1148,45000.0
2014-06-27 15:45:00,101.47,101.56,101.45,101.48,74100.0,80.1069,80.1779,80.0911,80.1148,74100.0
2014-06-27 15:50:00,101.48,101.59,101.43,101.53,64600.0,80.1148,80.2016,80.0753,80.1542,64600.0
2014-06-27 15:55:00,101.52,101.68,101.5,101.63,212400.0,80.1463,80.2727,80.1305,80.2332,212400.0
2014-06-30 09:30:00,102.67,104.18,102.27,104.04,131500.0,81.0542,82.2463,80.7384,82.1358,131500.0
2014-06-30 09:35:00,104.03,104.58,104.01,104.11,59100.0,82.1279,82.5621,82.1121,82.191,59100.0
2014-06-30 09:40:00,104.1,104.34,104.03,104.09,32700.0,82.1832,82.3726,82.1279,82.1753,32700.0
2014-06-30 09:45:00,104.03,104.26,103.82,103.84,29200.0,82.1279,82.3095,81.9621,81.9779,29200.0
2014-06-30 09:50:00,103.9,104.01,103.75,104.0,30200.0,82.0253,82.1121,81.9068,82.1042,30200.0
2014-06-30 09:55:00,104.0,104.01,103.89,103.89,30000.0,82.1042,82.1121,82.0174,82.0174,30000.0
2014-06-30 10:00:00,103.86,104.13,103.86,104.07,55400.0,81.9937,82.2068,81.9937,82.1595,55400.0
2014-06-30 10:05:00,104.11,104.2,104.01,104.01,17400.0,82.191,82.2621,82.1121,82.1121,17400.0
2014-06-30 10:10:00,104.01,104.05,103.9,104.02,30300.0,82.1121,82.1437,82.0253,82.12,30300.0
2014-06-30 10:15:00,104.0,104.06,103.92,104.03,14800.0,82.1042,82.1516,82.041,82.1279,14800.0
2014-06-30 10:20:00,104.04,104.07,103.95,104.03,16800.0,82.1358,82.1595,82.0647,82.1279,16800.0
2014-06-30 10:25:00,104.0,104.02,103.92,104.0,17600.0,82.1042,82.12,82.041,82.1042,17600.0
2014-06-30 10:30:00,103.99,104.03,103.94,103.99,12600.0,82.0963,82.1279,82.0568,82.0963,12600.0
2014-06-30 10:35:00,103.98,103.99,103.87,103.89,17900.0,82.0884,82.0963,82.0016,82.0174,17900.0
2014-06-30 10:40:00,103.9,103.99,103.87,103.92,11600.0,82.0253,82.0963,82.0016,82.041,11600.0
2014-06-30 10:45:00,103.92,103.95,103.78,103.83,17600.0,82.041,82.0647,81.9305,81.97,17600.0
2014-06-30 10:50:00,103.81,103.86,103.73,103.84,11500.0,81.9542,81.9937,81.8911,81.9779,11500.0
2014-06-30 10:55:00,103.8,103.83,103.73,103.77,9500.0,81.9463,81.97,81.8911,81.9226,9500.0
2014-06-30 11:00:00,103.76,103.89,103.74,103.87,12400.0,81.9147,82.0174,81.8989,82.0016,12400.0
2014-06-30 11:05:00,103.88,103.88,103.76,103.83,8200.0,82.0095,82.0095,81.9147,81.97,8200.0
2014-06-30 11:10:00,103.82,103.86,103.78,103.79,9800.0,81.9621,81.9937,81.9305,81.9384,9800.0
2014-06-30 11:15:00,103.79,103.87,103.77,103.87,8300.0,81.9384,82.0016,81.9226,82.0016,8300.0
2014-06-30 11:20:00,103.87,104.07,103.87,104.0,14800.0,82.0016,82.1595,82.0016,82.1042,14800.0
2014-06-30 11:25:00,103.99,104.02,103.93,103.99,9000.0,82.0963,82.12,82.0489,82.0963,9000.0
2014-06-30 11:30:00,104.0,104.0,103.95,103.96,6200.0,82.1042,82.1042,82.0647,82.0726,6200.0
2014-06-30 11:35:00,103.98,103.98,103.91,103.92,11700.0,82.0884,82.0884,82.0332,82.041,11700.0
2014-06-30 11:40:00,103.91,103.91,103.76,103.78,17800.0,82.0332,82.0332,81.9147,81.9305,17800.0
2014-06-30 11:45:00,103.8,103.84,103.69,103.7,14600.0,81.9463,81.9779,81.8595,81.8674,14600.0
2014-06-30 11:50:00,103.7,103.77,103.7,103.73,5900.0,81.8674,81.9226,81.8674,81.8911,5900.0
2014-06-30 11:55:00,103.69,103.75,103.67,103.7,4600.0,81.8595,81.9068,81.8437,81.8674,4600.0
2014-06-30 12:00:00,103.68,103.83,103.68,103.71,11500.0,81.8516,81.97,81.8516,81.8753,11500.0
2014-06-30 12:05:00,103.71,103.76,103.68,103.75,6400.0,81.8753,81.9147,81.8516,81.9068,6400.0
2014-06-30 12:10:00,103.75,103.79,103.71,103.71,3500.0,81.9068,81.9384,81.8753,81.8753,3500.0
2014-06-30 12:15:00,103.74,103.82,103.73,103.82,6800.0,81.8989,81.9621,81.8911,81.9621,6800.0
2014-06-30 12:20:00,103.85,103.9,103.8,103.9,5700.0,81.9858,82.0253,81.9463,82.0253,5700.0
2014-06-30 12:25:00,103.89,103.89,103.77,103.77,4800.0,82.0174,82.0174,81.9226,81.9226,4800.0
2014-06-30 12:30:00,103.76,103.78,103.68,103.75,9300.0,81.9147,81.9305,81.8516,81.9068,9300.0
2014-06-30 12:35:00,103.77,103.79,103.7,103.72,7300.0,81.9226,81.9384,81.8674,81.8832,7300.0
2014-06-30 12:40:00,103.72,103.73,103.65,103.66,6600.0,81.8832,81.8911,81.8279,81.8358,6600.0
2014-06-30 12:45:00,103.68,103.69,103.64,103.64,4000.0,81.8516,81.8595,81.82,81.82,4000.0
2014-06-30 12:50:00,103.65,103.67,103.59,103.61,6600.0,81.8279,81.8437,81.7805,81.7963,6600.0
2014-06-30 12:55:00,103.61,103.61,103.56,103.59,5400.0,81.7963,81.7963,81.7568,81.7805,5400.0
2014-06-30 13:00:00,103.61,103.75,103.61,103.7,30700.0,81.7963,81.9068,81.7963,81.8674,30700.0
2014-06-30 13:05:00,103.67,103.75,103.65,103.71,7100.0,81.8437,81.9068,81.8279,81.8753,7100.0
2014-06-30 13:10:00,103.74,103.8,103.73,103.77,5000.0,81.8989,81.9463,81.8911,81.9226,5000.0
2014-06-30 13:15:00,103.77,103.78,103.73,103.75,5700.0,81.9226,81.9305,81.8911,81.9068,5700.0
2014-06-30 13:20:00,103.73,103.75,103.66,103.69,7600.0,81.8911,81.9068,81.8358,81.8595,7600.0
2014-06-30 13:25:00,103.69,103.73,103.66,103.72,4800.0,81.8595,81.8911,81.8358,81.8832,4800.0
2014-06-30 13:30:00,103.72,103.73,103.66,103.67,6100.0,81.8832,81.8911,81.8358,81.8437,6100.0
2014-06-30 13:35:00,103.67,103.67,103.61,103.61,5500.0,81.8437,81.8437,81.7963,81.7963,5500.0
2014-06-30 13:40:00,103.6,103.66,103.6,103.66,4200.0,81.7884,81.8358,81.7884,81.8358,4200.0
2014-06-30 13:45:00,103.67,103.71,103.65,103.65,8500.0,81.8437,81.8753,81.8279,81.8279,8500.0
2014-06-30 13:50:00,103.66,103.68,103.6,103.61,9000.0,81.8358,81.8516,81.7884,81.7963,9000.0
2014-06-30 13:55:00,103.61,103.63,103.47,103.48,11200.0,81.7963,81.8121,81.6858,81.6937,11200.0
2014-06-30 14:00:00,103.48,103.52,103.36,103.4,11900.0,81.6937,81.7253,81.599,81.6305,11900.0
2014-06-30 14:05:00,103.39,103.42,103.37,103.39,7500.0,81.6226,81.6463,81.6068,81.6226,7500.0
2014-06-30 14:10:00,103.39,103.49,103.38,103.48,12600.0,81.6226,81.7016,81.6147,81.6937,12600.0
2014-06-30 14:15:00,103.48,103.52,103.45,103.45,10800.0,81.6937,81.7253,81.67,81.67,10800.0
2014-06-30 14:20:00,103.46,103.46,103.42,103.45,5400.0,81.6779,81.6779,81.6463,81.67,5400.0
2014-06-30 14:25:00,103.46,103.47,103.42,103.43,4600.0,81.6779,81.6858,81.6463,81.6542,4600.0
2014-06-30 14:30:00,103.43,103.45,103.37,103.38,6700.0,81.6542,81.67,81.6068,81.6147,6700.0
2014-06-30 14:35:00,103.38,103.38,103.32,103.33,11700.0,81.6147,81.6147,81.5674,81.5753,11700.0
2014-06-30 14:40:00,103.35,103.35,103.23,103.23,13600.0,81.5911,81.5911,81.4963,81.4963,13600.0
2014-06-30 14:45:00,103.22,103.25,103.18,103.2,5800.0,81.4884,81.5121,81.4568,81.4726,5800.0
2014-06-30 14:50:00,103.19,103.19,103.1,103.12,13100.0,81.4647,81.4647,81.3937,81.4095,13100.0
2014-06-30 14:55:00,103.11,103.12,103.05,103.08,12400.0,81.4016,81.4095,81.3542,81.3779,12400.0
2014-06-30 15:00:00,103.06,103.19,103.05,103.19,15700.0,81.3621,81.4647,81.3542,81.4647,15700.0
2014-06-30 15:05:00,103.19,103.28,103.17,103.23,16700.0,81.4647,81.5358,81.449,81.4963,16700.0
2014-06-30 15:10:00,103.23,103.32,103.18,103.27,13300.0,81.4963,81.5674,81.4568,81.5279,13300.0
2014-06-30 15:15:00,103.24,103.29,103.24,103.29,10000.0,81.5042,81.5437,81.5042,81.5437,10000.0
2014-06-30 15:20:00,103.29,103.29,103.19,103.2,14400.0,81.5437,81.5437,81.4647,81.4726,14400.0
2014-06-30 15:25:00,103.22,103.23,103.13,103.18,19600.0,81.4884,81.4963,81.4174,81.4568,19600.0
2014-06-30 15:30:00,103.17,103.25,103.15,103.2,34500.0,81.449,81.5121,81.4332,81.4726,34500.0
2014-06-30 15:35:00,103.21,103.23,103.2,103.23,23200.0,81.4805,81.4963,81.4726,81.4963,23200.0
2014-06-30 15:40:00,103.22,103.23,103.11,103.12,38100.0,81.4884,81.4963,81.4016,81.4095,38100.0
2014-06-30 15:45:00,103.12,103.12,103.03,103.03,49500.0,81.4095,81.4095,81.3384,81.3384,49500.0
2014-06-30 15:50:00,103.03,103.11,102.94,102.95,79800.0,81.3384,81.4016,81.2674,81.2753,79800.0
2014-06-30 15:55:00,102.96,103.01,102.93,103.01,94400.0,81.2832,81.3226,81.2595,81.3226,94400.0
2014-07-01 09:30:00,103.21,103.59,103.04,103.05,36100.0,81.4805,81.7805,81.3463,81.3542,36100.0
2014-07-01 09:35:00,103.05,103.11,102.74,102.86,14100.0,81.3542,81.4016,81.1095,81.2042,14100.0
2014-07-01 09:40:00,102.9,103.01,102.68,102.71,13200.0,81.2358,81.3226,81.0621,81.0858,13200.0
2014-07-01 09:45:00,102.71,102.87,102.62,102.75,22100.0,81.0858,81.2121,81.0147,81.1174,22100.0
2014-07-01 09:50:00,102.74,103.13,102.65,102.98,32200.0,81.1095,81.4174,81.0384,81.299,32200.0
2014-07-01 09:55:00,102.95,103.0,102.5,102.5,38400.0,81.2753,81.3147,80.92,80.92,38400.0
2014-07-01 10:00:00,102.5,102.71,102.47,102.61,31300.0,80.92,81.0858,80.8963,81.0069,31300.0
2014-07-01 10:05:00,102.62,102.76,102.49,102.72,47800.0,81.0147,81.1253,80.9121,81.0937,47800.0
2014-07-01 10:10:00,102.72,102.89,102.68,102.81,19200.0,81.0937,81.2279,81.0621,81.1647,19200.0
2014-07-01 10:15:00,102.8,102.82,102.57,102.58,7200.0,81.1569,81.1726,80.9753,80.9832,7200.0
2014-07-01 10:20:00,102.59,102.8,102.58,102.7,10200.0,80.9911,81.1569,80.9832,81.0779,10200.0
2014-07-01 10:25:00,102.69,102.74,102.56,102.67,12900.0,81.07,81.1095,80.9674,81.0542,12900.0
2014-07-01 10:30:00,102.65,102.96,102.63,102.92,12400.0,81.0384,81.2832,81.0226,81.2516,12400.0
2014-07-01 10:35:00,102.91,103.0,102.91,102.92,14400.0,81.2437,81.3147,81.2437,81.2516,14400.0
2014-07-01 10:40:00,102.9,102.95,102.87,102.92,8300.0,81.2358,81.2753,81.2121,81.2516,8300.0
2014-07-01 10:45:00,102.92,103.01,102.88,102.96,12100.0,81.2516,81.3226,81.22,81.2832,12100.0
2014-07-01 10:50:00,102.99,103.11,102.91,103.06,12700.0,81.3068,81.4016,81.2437,81.3621,12700.0
2014-07-01 10:55:00,103.05,103.2,103.04,103.2,17900.0,81.3542,81.4726,81.3463,81.4726,17900.0
2014-07-01 11:00:00,103.17,103.19,103.13,103.15,6200.0,81.449,81.4647,81.4174,81.4332,6200.0
2014-07-01 11:05:00,103.15,103.2,103.13,103.14,13500.0,81.4332,81.4726,81.4174,81.4253,13500.0
2014-07-01 11:10:00,103.15,103.2,103.11,103.19,5100.0,81.4332,81.4726,81.4016,81.4647,5100.0
2014-07-01 11:15:00,103.21,103.23,103.17,103.17,6700.0,81.4805,81.4963,81.449,81.449,6700.0
2014-07-01 11:20:00,103.18,103.26,103.18,103.26,15900.0,81.4568,81.52,81.4568,81.52,15900.0
2014-07-01 11:25:00,103.25,103.35,103.24,103.3,4300.0,81.5121,81.5911,81.5042,81.5516,4300.0
2014-07-01 11:30:00,103.3,103.33,103.27,103.31,5000.0,81.5516,81.5753,81.5279,81.5595,5000.0
2014-07-01 11:35:00,103.31,103.39,103.28,103.39,21400.0,81.5595,81.6226,81.5358,81.6226,21400.0
2014-07-01 11:40:00,103.4,103.58,103.4,103.58,27300.0,81.6305,81.7726,81.6305,81.7726,27300.0
2014-07-01 11:45:00,103.59,103.74,103.59,103.65,13300.0,81.7805,81.8989,81.7805,81.8279,13300.0
2014-07-01 11:50:00,103.63,103.7,103.62,103.68,12100.0,81.8121,81.8674,81.8042,81.8516,12100.0
2014-07-01 11:55:00,103.67,103.73,103.48,103.59,38400.0,81.8437,81.8911,81.6937,81.7805,38400.0
2014-07-01 12:00:00,103.6,103.62,103.52,103.61,10900.0,81.7884,81.8042,81.7253,81.7963,10900.0
2014-07-01 12:05:00,103.63,103.63,103.45,103.48,7400.0,81.8121,81.8121,81.67,81.6937,7400.0
2014-07-01 12:10:00,103.5,103.69,103.5,103.69,14700.0,81.7095,81.8595,81.7095,81.8595,14700.0
2014-07-01 12:15:00,103.69,103.73,103.6,103.6,16500.0,81.8595,81.8911,81.7884,81.7884,16500.0
2014-07-01 12:20:00,103.6,103.69,103.57,103.66,14100.0,81.7884,81.8595,81.7647,81.8358,14100.0
2014-07-01 12:25:00,103.66,103.69,103.62,103.68,6500.0,81.8358,81.8595,81.8042,81.8516,6500.0
2014-07-01 12:30:00,103.69,103.71,103.64,103.68,6600.0,81.8595,81.8753,81.82,81.8516,6600.0
2014-07-01 12:35:00,103.68,103.75,103.67,103.7,11100.0,81.8516,81.9068,81.8437,81.8674,11100.0
2014-07-01 12:40:00,103.68,103.7,103.47,103.49,12300.0,81.8516,81.8674,81.6858,81.7016,12300.0
2014-07-01 12:45:00,103.5,103.53,103.49,103.52,6900.0,81.7095,81.7332,81.7016,81.7253,6900.0
2014-07-01 12:50:00,103.53,103.57,103.18,103.27,75100.0,81.7332,81.7647,81.4568,81.5279,75100.0
2014-07-01 12:55:00,103.29,103.33,103.24,103.27,8900.0,81.5437,81.5753,81.5042,81.5279,8900.0
2014-07-01 13:00:00,103.27,103.42,103.27,103.4,7700.0,81.5279,81.6463,81.5279,81.6305,7700.0
2014-07-01 13:05:00,103.42,103.44,103.34,103.36,6800.0,81.6463,81.6621,81.5832,81.599,6800.0
2014-07-01 13:10:00,103.34,103.42,103.33,103.38,10500.0,81.5832,81.6463,81.5753,81.6147,10500.0
2014-07-01 13:15:00,103.37,103.37,103.27,103.31,14800.0,81.6068,81.6068,81.5279,81.5595,14800.0
2014-07-01 13:20:00,103.37,103.54,103.37,103.47,18100.0,81.6068,81.7411,81.6068,81.6858,18100.0
2014-07-01 13:25:00,103.47,103.47,103.35,103.37,14300.0,81.6858,81.6858,81.5911,81.6068,14300.0
2014-07-01 13:30:00,103.36,103.36,103.33,103.33,10400.0,81.599,81.599,81.5753,81.5753,10400.0
2014-07-01 13:35:00,103.33,103.38,103.33,103.34,10500.0,81.5753,81.6147,81.5753,81.5832,10500.0
2014-07-01 13:40:00,103.36,103.36,103.32,103.34,6900.0,81.599,81.599,81.5674,81.5832,6900.0
2014-07-01 13:45:00,103.35,103.35,103.31,103.34,38400.0,81.5911,81.5911,81.5595,81.5832,38400.0
2014-07-01 13:50:00,103.35,103.36,103.2,103.21,12700.0,81.5911,81.599,81.4726,81.4805,12700.0
2014-07-01 13:55:00,103.22,103.22,102.98,103.08,90500.0,81.4884,81.4884,81.299,81.3779,90500.0
2014-07-01 14:00:00,103.11,103.13,103.04,103.04,6800.0,81.4016,81.4174,81.3463,81.3463,6800.0
2014-07-01 14:05:00,103.05,103.11,103.05,103.08,4900.0,81.3542,81.4016,81.3542,81.3779,4900.0
2014-07-01 14:10:00,103.1,103.13,103.01,103.11,14200.0,81.3937,81.4174,81.3226,81.4016,14200.0
2014-07-01 14:15:00,103.11,103.14,103.1,103.1,11400.0,81.4016,81.4253,81.3937,81.3937,11400.0
2014-07-01 14:20:00,103.11,103.12,103.05,103.07,7900.0,81.4016,81.4095,81.3542,81.37,7900.0
2014-07-01 14:25:00,103.07,103.08,102.93,102.96,9600.0,81.37,81.3779,81.2595,81.2832,9600.0
2014-07-01 14:30:00,102.95,103.02,102.95,102.99,5400.0,81.2753,81.3305,81.2753,81.3068,5400.0
2014-07-01 14:35:00,103.01,103.08,103.0,103.07,8900.0,81.3226,81.3779,81.3147,81.37,8900.0
2014-07-01 14:40:00,103.06,103.06,102.96,103.0,9200.0,81.3621,81.3621,81.2832,81.3147,9200.0
2014-07-01 14:45:00,103.0,103.0,102.96,102.99,5900.0,81.3147,81.3147,81.2832,81.3068,5900.0
2014-07-01 14:50:00,103.0,103.02,102.96,102.99,8000.0,81.3147,81.3305,81.2832,81.3068,8000.0
2014-07-01 14:55:00,102.98,103.04,102.97,103.04,6000.0,81.299,81.3463,81.2911,81.3463,6000.0
2014-07-01 15:00:00,103.04,103.04,102.87,102.87,22300.0,81.3463,81.3463,81.2121,81.2121,22300.0
2014-07-01 15:05:00,102.87,102.89,102.84,102.89,22300.0,81.2121,81.2279,81.1884,81.2279,22300.0
2014-07-01 15:10:00,102.89,102.89,102.81,102.85,22800.0,81.2279,81.2279,81.1647,81.1963,22800.0
2014-07-01 15:15:00,102.85,102.9,102.79,102.89,22200.0,81.1963,81.2358,81.149,81.2279,22200.0
2014-07-01 15:20:00,102.88,102.88,102.84,102.85,21900.0,81.22,81.22,81.1884,81.1963,21900.0
2014-07-01 15:25:00,102.87,102.87,102.79,102.82,22800.0,81.2121,81.2121,81.149,81.1726,22800.0
2014-07-01 15:30:00,102.82,102.87,102.79,102.83,23100.0,81.1726,81.2121,81.149,81.1805,23100.0
2014-07-01 15:35:00,102.84,102.91,102.8,102.81,31400.0,81.1884,81.2437,81.1569,81.1647,31400.0
2014-07-01 15:40:00,102.81,102.84,102.76,102.84,26700.0,81.1647,81.1884,81.1253,81.1884,26700.0
2014-07-01 15:45:00,102.84,102.86,102.76,102.77,36400.0,81.1884,81.2042,81.1253,81.1332,36400.0
2014-07-01 15:50:00,102.77,102.81,102.68,102.68,46400.0,81.1332,81.1647,81.0621,81.0621,46400.0
2014-07-01 15:55:00,102.67,102.72,102.5,102.56,131800.0,81.0542,81.0937,80.92,80.9674,131800.0
2014-07-02 09:30:00,103.08,103.15,102.5,102.56,78700.0,81.3779,81.4332,80.92,80.9674,78700.0
2014-07-02 09:35:00,102.56,103.22,102.31,102.68,261800.0,80.9674,81.4884,80.77,81.0621,261800.0
2014-07-02 09:40:00,102.72,102.72,102.34,102.34,46100.0,81.0937,81.0937,80.7937,80.7937,46100.0
2014-07-02 09:45:00,102.42,102.71,102.4,102.71,53700.0,80.8569,81.0858,80.8411,81.0858,53700.0
2014-07-02 09:50:00,102.76,102.83,102.65,102.77,23500.0,81.1253,81.1805,81.0384,81.1332,23500.0
2014-07-02 09:55:00,102.77,102.92,102.74,102.83,9700.0,81.1332,81.2516,81.1095,81.1805,9700.0
2014-07-02 10:00:00,102.83,102.99,102.8,102.82,22100.0,81.1805,81.3068,81.1569,81.1726,22100.0
2014-07-02 10:05:00,102.79,102.84,102.64,102.74,14800.0,81.149,81.1884,81.0305,81.1095,14800.0
2014-07-02 10:10:00,102.71,102.88,102.71,102.77,9200.0,81.0858,81.22,81.0858,81.1332,9200.0
2014-07-02 10:15:00,102.81,102.86,102.69,102.85,8900.0,81.1647,81.2042,81.07,81.1963,8900.0
2014-07-02 10:20:00,102.87,103.0,102.87,102.96,10400.0,81.2121,81.3147,81.2121,81.2832,10400.0
2014-07-02 10:25:00,102.98,103.0,102.85,102.9,6800.0,81.299,81.3147,81.1963,81.2358,6800.0
2014-07-02 10:30:00,102.88,103.03,102.84,103.01,61500.0,81.22,81.3384,81.1884,81.3226,61500.0
2014-07-02 10:35:00,103.0,103.18,102.98,103.16,12300.0,81.3147,81.4568,81.299,81.4411,12300.0
2014-07-02 10:40:00,103.19,103.34,103.18,103.31,11700.0,81.4647,81.5832,81.4568,81.5595,11700.0
2014-07-02 10:45:00,103.33,103.33,103.19,103.23,10000.0,81.5753,81.5753,81.4647,81.4963,10000.0
2014-07-02 10:50:00,103.23,103.3,103.18,103.23,17600.0,81.4963,81.5516,81.4568,81.4963,17600.0
2014-07-02 10:55:00,103.23,103.38,103.22,103.33,51400.0,81.4963,81.6147,81.4884,81.5753,51400.0
2014-07-02 11:00:00,103.31,103.43,103.24,103.4,15200.0,81.5595,81.6542,81.5042,81.6305,15200.0
2014-07-02 11:05:00,103.42,103.43,103.26,103.34,9000.0,81.6463,81.6542,81.52,81.5832,9000.0
2014-07-02 11:10:00,103.39,103.41,103.34,103.37,7800.0,81.6226,81.6384,81.5832,81.6068,7800.0
2014-07-02 11:15:00,103.37,103.39,103.32,103.36,14700.0,81.6068,81.6226,81.5674,81.599,14700.0
2014-07-02 11:20:00,103.37,103.37,103.29,103.36,12200.0,81.6068,81.6068,81.5437,81.599,12200.0
2014-07-02 11:25:00,103.33,103.41,103.31,103.41,12400.0,81.5753,81.6384,81.5595,81.6384,12400.0
2014-07-02 11:30:00,103.41,103.51,103.39,103.45,7500.0,81.6384,81.7174,81.6226,81.67,7500.0
2014-07-02 11:35:00,103.47,103.54,103.43,103.45,5700.0,81.6858,81.7411,81.6542,81.67,5700.0
2014-07-02 11:40:00,103.48,103.48,103.4,103.47,5400.0,81.6937,81.6937,81.6305,81.6858,5400.0
2014-07-02 11:45:00,103.48,103.5,103.34,103.35,4100.0,81.6937,81.7095,81.5832,81.5911,4100.0
2014-07-02 11:50:00,103.34,103.37,103.25,103.28,1900.0,81.5832,81.6068,81.5121,81.5358,1900.0
2014-07-02 11:55:00,103.26,103.32,103.24,103.32,3000.0,81.52,81.5674,81.5042,81.5674,3000.0
2014-07-02 12:00:00,103.31,103.37,103.28,103.36,28500.0,81.5595,81.6068,81.5358,81.599,28500.0
2014-07-02 12:05:00,103.37,103.42,103.3,103.3,3300.0,81.6068,81.6463,81.5516,81.5516,3300.0
2014-07-02 12:10:00,103.33,103.38,103.32,103.36,2200.0,81.5753,81.6147,81.5674,81.599,2200.0
2014-07-02 12:15:00,103.39,103.44,103.31,103.34,3300.0,81.6226,81.6621,81.5595,81.5832,3300.0
2014-07-02 12:20:00,103.33,103.39,103.28,103.39,5300.0,81.5753,81.6226,81.5358,81.6226,5300.0
2014-07-02 12:25:00,103.41,103.42,103.31,103.32,8600.0,81.6384,81.6463,81.5595,81.5674,8600.0
2014-07-02 12:30:00,103.28,103.36,103.27,103.34,4500.0,81.5358,81.599,81.5279,81.5832,4500.0
2014-07-02 12:35:00,103.31,103.38,103.31,103.37,3300.0,81.5595,81.6147,81.5595,81.6068,3300.0
2014-07-02 12:40:00,103.38,103.43,103.37,103.41,3800.0,81.6147,81.6542,81.6068,81.6384,3800.0
2014-07-02 12:45:00,103.4,103.45,103.38,103.44,4100.0,81.6305,81.67,81.6147,81.6621,4100.0
2014-07-02 12:50:00,103.44,103.49,103.38,103.38,6700.0,81.6621,81.7016,81.6147,81.6147,6700.0
2014-07-02 12:55:00,103.42,103.59,103.42,103.55,15300.0,81.6463,81.7805,81.6463,81.7489,15300.0
2014-07-02 13:00:00,103.52,103.52,103.38,103.38,2200.0,81.7253,81.7253,81.6147,81.6147,2200.0
2014-07-02 13:05:00,103.37,103.37,103.3,103.37,3100.0,81.6068,81.6068,81.5516,81.6068,3100.0
2014-07-02 13:10:00,103.39,103.41,103.37,103.41,1200.0,81.6226,81.6384,81.6068,81.6384,1200.0
2014-07-02 13:15:00,103.4,103.44,103.4,103.44,4100.0,81.6305,81.6621,81.6305,81.6621,4100.0
2014-07-02 13:20:00,103.41,103.49,103.41,103.48,3100.0,81.6384,81.7016,81.6384,81.6937,3100.0
2014-07-02 13:25:00,103.46,103.5,103.45,103.49,5500.0,81.6779,81.7095,81.67,81.7016,5500.0
2014-07-02 13:30:00,103.49,103.49,103.45,103.47,4000.0,81.7016,81.7016,81.67,81.6858,4000.0
2014-07-02 13:35:00,103.45,103.5,103.43,103.48,9200.0,81.67,81.7095,81.6542,81.6937,9200.0
2014-07-02 13:40:00,103.47,103.56,103.46,103.5,8700.0,81.6858,81.7568,81.6779,81.7095,8700.0
2014-07-02 13:45:00,103.48,103.5,103.46,103.48,7000.0,81.6937,81.7095,81.6779,81.6937,7000.0
2014-07-02 13:50:00,103.47,103.49,103.44,103.49,4900.0,81.6858,81.7016,81.6621,81.7016,4900.0
2014-07-02 13:55:00,103.48,103.54,103.47,103.47,4300.0,81.6937,81.7411,81.6858,81.6858,4300.0
2014-07-02 14:00:00,103.47,103.5,103.43,103.46,7000.0,81.6858,81.7095,81.6542,81.6779,7000.0
2014-07-02 14:05:00,103.46,103.48,103.42,103.42,8700.0,81.6779,81.6937,81.6463,81.6463,8700.0
2014-07-02 14:10:00,103.42,103.46,103.42,103.43,5100.0,81.6463,81.6779,81.6463,81.6542,5100.0
2014-07-02 14:15:00,103.43,103.47,103.41,103.47,4900.0,81.6542,81.6858,81.6384,81.6858,4900.0
2014-07-02 14:20:00,103.48,103.49,103.44,103.47,5400.0,81.6937,81.7016,81.6621,81.6858,5400.0
2014-07-02 14:25:00,103.47,103.49,103.43,103.48,5000.0,81.6858,81.7016,81.6542,81.6937,5000.0
2014-07-02 14:30:00,103.47,103.58,103.47,103.56,8700.0,81.6858,81.7726,81.6858,81.7568,8700.0
2014-07-02 14:35:00,103.53,103.53,103.47,103.51,9900.0,81.7332,81.7332,81.6858,81.7174,9900.0
2014-07-02 14:40:00,103.5,103.54,103.49,103.53,12400.0,81.7095,81.7411,81.7016,81.7332,12400.0
2014-07-02 14:45:00,103.51,103.56,103.49,103.51,13000.0,81.7174,81.7568,81.7016,81.7174,13000.0
2014-07-02 14:50:00,103.52,103.52,103.47,103.47,4800.0,81.7253,81.7253,81.6858,81.6858,4800.0
2014-07-02 14:55:00,103.46,103.49,103.42,103.44,30800.0,81.6779,81.7016,81.6463,81.6621,30800.0
2014-07-02 15:00:00,103.43,103.45,103.36,103.4,17900.0,81.6542,81.67,81.599,81.6305,17900.0
2014-07-02 15:05:00,103.39,103.45,103.35,103.38,14100.0,81.6226,81.67,81.5911,81.6147,14100.0
2014-07-02 15:10:00,103.38,103.46,103.37,103.45,11500.0,81.6147,81.6779,81.6068,81.67,11500.0
2014-07-02 15:15:00,103.46,103.47,103.39,103.41,17400.0,81.6779,81.6858,81.6226,81.6384,17400.0
2014-07-02 15:20:00,103.41,103.45,103.35,103.35,15800.0,81.6384,81.67,81.5911,81.5911,15800.0
2014-07-02 15:25:00,103.36,103.45,103.36,103.45,14100.0,81.599,81.67,81.599,81.67,14100.0
2014-07-02 15:30:00,103.46,103.51,103.39,103.51,20300.0,81.6779,81.7174,81.6226,81.7174,20300.0
2014-07-02 15:35:00,103.51,103.51,103.44,103.44,21200.0,81.7174,81.7174,81.6621,81.6621,21200.0
2014-07-02 15:40:00,103.45,103.51,103.45,103.48,23800.0,81.67,81.7174,81.67,81.6937,23800.0
2014-07-02 15:45:00,103.49,103.63,103.48,103.63,34200.0,81.7016,81.8121,81.6937,81.8121,34200.0
2014-07-02 15:50:00,103.62,103.63,103.45,103.47,69000.0,81.8042,81.8121,81.67,81.6858,69000.0
2014-07-02 15:55:00,103.47,103.56,103.46,103.53,66800.0,81.6858,81.7568,81.6779,81.7332,66800.0
2014-07-03 09:30:00,103.82,103.94,103.82,103.82,14500.0,81.9621,82.0568,81.9621,81.9621,14500.0
2014-07-03 09:35:00,103.79,104.0,103.77,103.86,12100.0,81.9384,82.1042,81.9226,81.9937,12100.0
2014-07-03 09:40:00,103.81,103.99,103.8,103.9,14400.0,81.9542,82.0963,81.9463,82.0253,14400.0
2014-07-03 09:45:00,103.83,103.84,103.58,103.58,8800.0,81.97,81.9779,81.7726,81.7726,8800.0
2014-07-03 09:50:00,103.56,103.85,103.52,103.79,7600.0,81.7568,81.9858,81.7253,81.9384,7600.0
2014-07-03 09:55:00,103.78,103.85,103.48,103.65,17900.0,81.9305,81.9858,81.6937,81.8279,17900.0
2014-07-03 10:00:00,103.64,103.77,103.55,103.74,9400.0,81.82,81.9226,81.7489,81.8989,9400.0
2014-07-03 10:05:00,103.77,103.79,103.66,103.66,9500.0,81.9226,81.9384,81.8358,81.8358,9500.0
2014-07-03 10:10:00,103.65,103.69,103.6,103.68,8200.0,81.8279,81.8595,81.7884,81.8516,8200.0
2014-07-03 10:15:00,103.68,103.74,103.59,103.74,5900.0,81.8516,81.8989,81.7805,81.8989,5900.0
2014-07-03 10:20:00,103.77,103.84,103.55,103.55,8900.0,81.9226,81.9779,81.7489,81.7489,8900.0
2014-07-03 10:25:00,103.55,103.69,103.53,103.68,8400.0,81.7489,81.8595,81.7332,81.8516,8400.0
2014-07-03 10:30:00,103.66,103.74,103.53,103.7,15500.0,81.8358,81.8989,81.7332,81.8674,15500.0
2014-07-03 10:35:00,103.69,103.69,103.59,103.61,7700.0,81.8595,81.8595,81.7805,81.7963,7700.0
2014-07-03 10:40:00,103.64,103.68,103.6,103.65,6800.0,81.82,81.8516,81.7884,81.8279,6800.0
2014-07-03 10:45:00,103.65,103.87,103.64,103.87,6500.0,81.8279,82.0016,81.82,82.0016,6500.0
2014-07-03 10:50:00,103.89,104.03,103.87,104.02,61200.0,82.0174,82.1279,82.0016,82.12,61200.0
2014-07-03 10:55:00,104.02,104.06,103.95,103.99,15600.0,82.12,82.1516,82.0647,82.0963,15600.0
2014-07-03 11:00:00,104.0,104.05,103.97,104.01,6200.0,82.1042,82.1437,82.0805,82.1121,6200.0
2014-07-03 11:05:00,103.99,104.13,103.94,104.11,10000.0,82.0963,82.2068,82.0568,82.191,10000.0
2014-07-03 11:10:00,104.09,104.11,104.05,104.08,4900.0,82.1753,82.191,82.1437,82.1674,4900.0
2014-07-03 11:15:00,104.08,104.12,104.05,104.11,8700.0,82.1674,82.1989,82.1437,82.191,8700.0
2014-07-03 11:20:00,104.06,104.25,103.98,104.14,41900.0,82.1516,82.3016,82.0884,82.2147,41900.0
2014-07-03 11:25:00,104.07,104.13,103.99,104.11,6400.0,82.1595,82.2068,82.0963,82.191,6400.0
2014-07-03 11:30:00,104.14,104.2,104.14,104.17,8600.0,82.2147,82.2621,82.2147,82.2384,8600.0
2014-07-03 11:35:00,104.15,104.22,104.14,104.22,4400.0,82.2226,82.2779,82.2147,82.2779,4400.0
2014-07-03 11:40:00,104.24,104.29,104.16,104.16,5000.0,82.2937,82.3332,82.2305,82.2305,5000.0
2014-07-03 11:45:00,104.2,104.26,104.2,104.24,5000.0,82.2621,82.3095,82.2621,82.2937,5000.0
2014-07-03 11:50:00,104.22,104.24,104.0,104.04,31200.0,82.2779,82.2937,82.1042,82.1358,31200.0
2014-07-03 11:55:00,104.03,104.11,104.03,104.09,3900.0,82.1279,82.191,82.1279,82.1753,3900.0
2014-07-03 12:00:00,104.1,104.17,104.1,104.17,5800.0,82.1832,82.2384,82.1832,82.2384,5800.0
2014-07-03 12:05:00,104.18,104.18,104.14,104.16,8100.0,82.2463,82.2463,82.2147,82.2305,8100.0
2014-07-03 12:10:00,104.16,104.25,104.16,104.22,7200.0,82.2305,82.3016,82.2305,82.2779,7200.0
2014-07-03 12:15:00,104.2,104.23,104.19,104.19,5900.0,82.2621,82.2858,82.2542,82.2542,5900.0
2014-07-03 12:20:00,104.18,104.19,103.96,104.04,20200.0,82.2463,82.2542,82.0726,82.1358,20200.0
2014-07-03 12:25:00,104.06,104.15,104.04,104.04,6700.0,82.1516,82.2226,82.1358,82.1358,6700.0
2014-07-03 12:30:00,104.02,104.06,104.0,104.04,10300.0,82.12,82.1516,82.1042,82.1358,10300.0
2014-07-03 12:35:00,104.05,104.05,103.9,103.9,18500.0,82.1437,82.1437,82.0253,82.0253,18500.0
2014-07-03 12:40:00,103.9,103.95,103.83,103.95,20700.0,82.0253,82.0647,81.97,82.0647,20700.0
2014-07-03 12:45:00,103.95,103.99,103.95,103.95,12000.0,82.0647,82.0963,82.0647,82.0647,12000.0
2014-07-03 12:50:00,103.96,104.0,103.93,103.97,16800.0,82.0726,82.1042,82.0489,82.0805,16800.0
2014-07-03 12:55:00,103.98,104.0,103.83,103.87,37300.0,82.0884,82.1042,81.97,82.0016,37300.0
2014-07-07 09:30:00,103.58,103.84,103.25,103.31,40500.0,81.7726,81.9779,81.5121,81.5595,40500.0
2014-07-07 09:35:00,103.3,103.4,103.16,103.27,21800.0,81.5516,81.6305,81.4411,81.5279,21800.0
2014-07-07 09:40:00,103.27,103.37,103.12,103.37,20300.0,81.5279,81.6068,81.4095,81.6068,20300.0
2014-07-07 09:45:00,103.41,103.52,103.31,103.33,7900.0,81.6384,81.7253,81.5595,81.5753,7900.0
2014-07-07 09:50:00,103.3,103.44,103.22,103.44,3500.0,81.5516,81.6621,81.4884,81.6621,3500.0
2014-07-07 09:55:00,103.44,103.46,103.2,103.28,20300.0,81.6621,81.6779,81.4726,81.5358,20300.0
2014-07-07 10:00:00,103.23,103.23,103.03,103.08,12500.0,81.4963,81.4963,81.3384,81.3779,12500.0
2014-07-07 10:05:00,103.07,103.1,103.03,103.03,10000.0,81.37,81.3937,81.3384,81.3384,10000.0
2014-07-07 10:10:00,103.06,103.3,103.06,103.29,10800.0,81.3621,81.5516,81.3621,81.5437,10800.0
2014-07-07 10:15:00,103.28,103.28,103.19,103.22,9800.0,81.5358,81.5358,81.4647,81.4884,9800.0
2014-07-07 10:20:00,103.2,103.22,103.14,103.17,7700.0,81.4726,81.4884,81.4253,81.449,7700.0
2014-07-07 10:25:00,103.16,103.2,103.13,103.14,6600.0,81.4411,81.4726,81.4174,81.4253,6600.0
2014-07-07 10:30:00,103.14,103.25,103.13,103.25,6500.0,81.4253,81.5121,81.4174,81.5121,6500.0
2014-07-07 10:35:00,103.25,103.39,103.21,103.37,6700.0,81.5121,81.6226,81.4805,81.6068,6700.0
2014-07-07 10:40:00,103.36,103.4,103.27,103.39,8000.0,81.599,81.6305,81.5279,81.6226,8000.0
2014-07-07 10:45:00,103.38,103.49,103.38,103.43,10900.0,81.6147,81.7016,81.6147,81.6542,10900.0
2014-07-07 10:50:00,103.42,103.43,103.36,103.39,18200.0,81.6463,81.6542,81.599,81.6226,18200.0
2014-07-07 10:55:00,103.39,103.4,103.23,103.34,14900.0,81.6226,81.6305,81.4963,81.5832,14900.0
2014-07-07 11:00:00,103.31,103.34,103.23,103.34,17600.0,81.5595,81.5832,81.4963,81.5832,17600.0
2014-07-07 11:05:00,103.35,103.45,103.35,103.39,9600.0,81.5911,81.67,81.5911,81.6226,9600.0
2014-07-07 11:10:00,103.38,103.38,103.29,103.33,8000.0,81.6147,81.6147,81.5437,81.5753,8000.0
2014-07-07 11:15:00,103.31,103.35,103.29,103.34,7000.0,81.5595,81.5911,81.5437,81.5832,7000.0
2014-07-07 11:20:00,103.32,103.36,103.29,103.34,3500.0,81.5674,81.599,81.5437,81.5832,3500.0
2014-07-07 11:25:00,103.34,103.37,103.28,103.36,6900.0,81.5832,81.6068,81.5358,81.599,6900.0
2014-07-07 11:30:00,103.37,103.37,103.25,103.25,9500.0,81.6068,81.6068,81.5121,81.5121,9500.0
2014-07-07 11:35:00,103.26,103.29,103.19,103.19,4100.0,81.52,81.5437,81.4647,81.4647,4100.0
2014-07-07 11:40:00,103.17,103.17,103.13,103.13,3000.0,81.449,81.449,81.4174,81.4174,3000.0
2014-07-07 11:45:00,103.13,103.18,103.08,103.08,7100.0,81.4174,81.4568,81.3779,81.3779,7100.0
2014-07-07 11:50:00,103.1,103.21,103.1,103.2,4000.0,81.3937,81.4805,81.3937,81.4726,4000.0
2014-07-07 11:55:00,103.2,103.33,103.2,103.31,4500.0,81.4726,81.5753,81.4726,81.5595,4500.0
2014-07-07 12:00:00,103.32,103.45,103.31,103.43,6900.0,81.5674,81.67,81.5595,81.6542,6900.0
2014-07-07 12:05:00,103.41,103.42,103.28,103.28,3000.0,81.6384,81.6463,81.5358,81.5358,3000.0
2014-07-07 12:10:00,103.3,103.31,103.27,103.27,1200.0,81.5516,81.5595,81.5279,81.5279,1200.0
2014-07-07 12:15:00,103.28,103.31,103.26,103.27,6800.0,81.5358,81.5595,81.52,81.5279,6800.0
2014-07-07 12:20:00,103.27,103.38,103.27,103.37,2900.0,81.5279,81.6147,81.5279,81.6068,2900.0
2014-07-07 12:25:00,103.32,103.32,103.26,103.28,7700.0,81.5674,81.5674,81.52,81.5358,7700.0
2014-07-07 12:30:00,103.28,103.28,103.22,103.24,4800.0,81.5358,81.5358,81.4884,81.5042,4800.0
2014-07-07 12:35:00,103.23,103.23,103.2,103.2,3900.0,81.4963,81.4963,81.4726,81.4726,3900.0
2014-07-07 12:40:00,103.2,103.29,103.2,103.25,5200.0,81.4726,81.5437,81.4726,81.5121,5200.0
2014-07-07 12:45:00,103.26,103.26,103.18,103.18,5600.0,81.52,81.52,81.4568,81.4568,5600.0
2014-07-07 12:50:00,103.18,103.22,103.16,103.21,17100.0,81.4568,81.4884,81.4411,81.4805,17100.0
2014-07-07 12:55:00,103.21,103.23,103.2,103.21,8600.0,81.4805,81.4963,81.4726,81.4805,8600.0
2014-07-07 13:00:00,103.22,103.23,103.14,103.15,7900.0,81.4884,81.4963,81.4253,81.4332,7900.0
2014-07-07 13:05:00,103.16,103.21,103.14,103.15,3300.0,81.4411,81.4805,81.4253,81.4332,3300.0
2014-07-07 13:10:00,103.15,103.18,103.14,103.18,2500.0,81.4332,81.4568,81.4253,81.4568,2500.0
2014-07-07 13:15:00,103.19,103.19,103.14,103.14,2800.0,81.4647,81.4647,81.4253,81.4253,2800.0
2014-07-07 13:20:00,103.14,103.14,103.11,103.12,2300.0,81.4253,81.4253,81.4016,81.4095,2300.0
2014-07-07 13:25:00,103.13,103.16,103.1,103.13,4400.0,81.4174,81.4411,81.3937,81.4174,4400.0
2014-07-07 13:30:00,103.16,103.33,103.16,103.33,10900.0,81.4411,81.5753,81.4411,81.5753,10900.0
2014-07-07 13:35:00,103.31,103.35,103.28,103.28,1900.0,81.5595,81.5911,81.5358,81.5358,1900.0
2014-07-07 13:40:00,103.28,103.32,103.27,103.32,5500.0,81.5358,81.5674,81.5279,81.5674,5500.0
2014-07-07 13:45:00,103.3,103.32,103.29,103.3,8200.0,81.5516,81.5674,81.5437,81.5516,8200.0
2014-07-07 13:50:00,103.3,103.4,103.3,103.4,10300.0,81.5516,81.6305,81.5516,81.6305,10300.0
2014-07-07 13:55:00,103.41,103.42,103.39,103.41,16800.0,81.6384,81.6463,81.6226,81.6384,16800.0
2014-07-07 14:00:00,103.41,103.42,103.39,103.41,7900.0,81.6384,81.6463,81.6226,81.6384,7900.0
2014-07-07 14:05:00,103.4,103.42,103.37,103.37,7600.0,81.6305,81.6463,81.6068,81.6068,7600.0
2014-07-07 14:10:00,103.37,103.37,103.31,103.31,5500.0,81.6068,81.6068,81.5595,81.5595,5500.0
2014-07-07 14:15:00,103.32,103.42,103.31,103.39,4400.0,81.5674,81.6463,81.5595,81.6226,4400.0
2014-07-07 14:20:00,103.39,103.39,103.32,103.35,4000.0,81.6226,81.6226,81.5674,81.5911,4000.0
2014-07-07 14:25:00,103.37,103.42,103.37,103.42,10100.0,81.6068,81.6463,81.6068,81.6463,10100.0
2014-07-07 14:30:00,103.41,103.42,103.27,103.3,10600.0,81.6384,81.6463,81.5279,81.5516,10600.0
2014-07-07 14:35:00,103.3,103.35,103.29,103.32,14600.0,81.5516,81.5911,81.5437,81.5674,14600.0
2014-07-07 14:40:00,103.31,103.31,103.13,103.13,22000.0,81.5595,81.5595,81.4174,81.4174,22000.0
2014-07-07 14:45:00,103.13,103.17,103.11,103.13,7600.0,81.4174,81.449,81.4016,81.4174,7600.0
2014-07-07 14:50:00,103.13,103.13,103.07,103.11,8500.0,81.4174,81.4174,81.37,81.4016,8500.0
2014-07-07 14:55:00,103.12,103.15,103.1,103.14,15400.0,81.4095,81.4332,81.3937,81.4253,15400.0
2014-07-07 15:00:00,103.15,103.2,103.14,103.16,9500.0,81.4332,81.4726,81.4253,81.4411,9500.0
2014-07-07 15:05:00,103.15,103.2,103.14,103.18,7600.0,81.4332,81.4726,81.4253,81.4568,7600.0
2014-07-07 15:10:00,103.17,103.2,103.16,103.16,5400.0,81.449,81.4726,81.4411,81.4411,5400.0
2014-07-07 15:15:00,103.17,103.26,103.16,103.2,11600.0,81.449,81.52,81.4411,81.4726,11600.0
2014-07-07 15:20:00,103.2,103.2,103.11,103.15,8200.0,81.4726,81.4726,81.4016,81.4332,8200.0
2014-07-07 15:25:00,103.15,103.15,103.04,103.04,29200.0,81.4332,81.4332,81.3463,81.3463,29200.0
2014-07-07 15:30:00,103.04,103.07,103.01,103.03,17900.0,81.3463,81.37,81.3226,81.3384,17900.0
2014-07-07 15:35:00,103.02,103.1,103.01,103.04,20900.0,81.3305,81.3937,81.3226,81.3463,20900.0
2014-07-07 15:40:00,103.04,103.1,103.03,103.08,26400.0,81.3463,81.3937,81.3384,81.3779,26400.0
2014-07-07 15:45:00,103.09,103.19,103.09,103.12,30100.0,81.3858,81.4647,81.3858,81.4095,30100.0
2014-07-07 15:50:00,103.12,103.2,103.1,103.11,38900.0,81.4095,81.4726,81.3937,81.4016,38900.0
2014-07-07 15:55:00,103.11,103.26,103.11,103.23,84800.0,81.4016,81.52,81.4016,81.4963,84800.0
2014-07-08 09:30:00,103.18,103.41,103.09,103.29,18000.0,81.4568,81.6384,81.3858,81.5437,18000.0
2014-07-08 09:35:00,103.31,103.49,102.98,103.08,30000.0,81.5595,81.7016,81.299,81.3779,30000.0
2014-07-08 09:40:00,103.08,103.13,102.89,102.89,12900.0,81.3779,81.4174,81.2279,81.2279,12900.0
2014-07-08 09:45:00,102.91,103.11,102.89,103.08,17200.0,81.2437,81.4016,81.2279,81.3779,17200.0
2014-07-08 09:50:00,103.0,103.11,102.92,103.01,12400.0,81.3147,81.4016,81.2516,81.3226,12400.0
2014-07-08 09:55:00,102.98,103.07,102.96,103.03,16500.0,81.299,81.37,81.2832,81.3384,16500.0
2014-07-08 10:00:00,103.0,103.02,102.85,102.85,7300.0,81.3147,81.3305,81.1963,81.1963,7300.0
2014-07-08 10:05:00,102.84,102.92,102.8,102.88,16000.0,81.1884,81.2516,81.1569,81.22,16000.0
2014-07-08 10:10:00,102.87,102.89,102.83,102.89,14700.0,81.2121,81.2279,81.1805,81.2279,14700.0
2014-07-08 10:15:00,102.86,102.88,102.72,102.84,17600.0,81.2042,81.22,81.0937,81.1884,17600.0
2014-07-08 10:20:00,102.84,102.88,102.75,102.76,7100.0,81.1884,81.22,81.1174,81.1253,7100.0
2014-07-08 10:25:00,102.75,102.91,102.71,102.87,21000.0,81.1174,81.2437,81.0858,81.2121,21000.0
2014-07-08 10:30:00,102.84,102.89,102.78,102.85,9000.0,81.1884,81.2279,81.1411,81.1963,9000.0
2014-07-08 10:35:00,102.82,102.91,102.77,102.91,24400.0,81.1726,81.2437,81.1332,81.2437,24400.0
2014-07-08 10:40:00,102.89,102.94,102.81,102.81,22800.0,81.2279,81.2674,81.1647,81.1647,22800.0
2014-07-08 10:45:00,102.85,102.96,102.84,102.86,17400.0,81.1963,81.2832,81.1884,81.2042,17400.0
2014-07-08 10:50:00,102.86,102.93,102.77,102.86,24500.0,81.2042,81.2595,81.1332,81.2042,24500.0
2014-07-08 10:55:00,102.84,102.85,102.74,102.79,8300.0,81.1884,81.1963,81.1095,81.149,8300.0
2014-07-08 11:00:00,102.8,102.82,102.72,102.82,5200.0,81.1569,81.1726,81.0937,81.1726,5200.0
2014-07-08 11:05:00,102.79,102.86,102.79,102.86,5500.0,81.149,81.2042,81.149,81.2042,5500.0
2014-07-08 11:10:00,102.85,102.96,102.83,102.88,10600.0,81.1963,81.2832,81.1805,81.22,10600.0
2014-07-08 11:15:00,102.88,102.88,102.65,102.66,7300.0,81.22,81.22,81.0384,81.0463,7300.0
2014-07-08 11:20:00,102.65,102.65,102.44,102.48,12400.0,81.0384,81.0384,80.8726,80.9042,12400.0
2014-07-08 11:25:00,102.49,102.53,102.46,102.46,6200.0,80.9121,80.9437,80.8884,80.8884,6200.0
2014-07-08 11:30:00,102.42,102.62,102.42,102.53,6000.0,80.8569,81.0147,80.8569,80.9437,6000.0
2014-07-08 11:35:00,102.56,102.77,102.56,102.76,7700.0,80.9674,81.1332,80.9674,81.1253,7700.0
2014-07-08 11:40:00,102.73,102.75,102.53,102.55,7100.0,81.1016,81.1174,80.9437,80.9595,7100.0
2014-07-08 11:45:00,102.54,102.58,102.44,102.56,12400.0,80.9516,80.9832,80.8726,80.9674,12400.0
2014-07-08 11:50:00,102.56,102.56,102.43,102.43,41700.0,80.9674,80.9674,80.8647,80.8647,41700.0
2014-07-08 11:55:00,102.46,102.52,102.46,102.5,8100.0,80.8884,80.9358,80.8884,80.92,8100.0
2014-07-08 12:00:00,102.5,102.5,102.41,102.41,5600.0,80.92,80.92,80.849,80.849,5600.0
2014-07-08 12:05:00,102.43,102.45,102.31,102.35,5000.0,80.8647,80.8805,80.77,80.8016,5000.0
2014-07-08 12:10:00,102.35,102.41,102.29,102.31,16900.0,80.8016,80.849,80.7542,80.77,16900.0
2014-07-08 12:15:00,102.3,102.33,102.26,102.29,3800.0,80.7621,80.7858,80.7305,80.7542,3800.0
2014-07-08 12:20:00,102.28,102.37,102.28,102.35,4100.0,80.7463,80.8174,80.7463,80.8016,4100.0
2014-07-08 12:25:00,102.36,102.51,102.36,102.51,6000.0,80.8095,80.9279,80.8095,80.9279,6000.0
2014-07-08 12:30:00,102.51,102.55,102.46,102.48,6500.0,80.9279,80.9595,80.8884,80.9042,6500.0
2014-07-08 12:35:00,102.46,102.47,102.4,102.42,5400.0,80.8884,80.8963,80.8411,80.8569,5400.0
2014-07-08 12:40:00,102.44,102.49,102.42,102.47,5200.0,80.8726,80.9121,80.8569,80.8963,5200.0
2014-07-08 12:45:00,102.46,102.47,102.42,102.45,6200.0,80.8884,80.8963,80.8569,80.8805,6200.0
2014-07-08 12:50:00,102.44,102.63,102.44,102.61,8300.0,80.8726,81.0226,80.8726,81.0069,8300.0
2014-07-08 12:55:00,102.61,102.65,102.57,102.64,4300.0,81.0069,81.0384,80.9753,81.0305,4300.0
2014-07-08 13:00:00,102.63,102.64,102.57,102.62,3200.0,81.0226,81.0305,80.9753,81.0147,3200.0
2014-07-08 13:05:00,102.62,102.63,102.58,102.59,5600.0,81.0147,81.0226,80.9832,80.9911,5600.0
2014-07-08 13:10:00,102.6,102.73,102.59,102.73,8600.0,80.999,81.1016,80.9911,81.1016,8600.0
2014-07-08 13:15:00,102.78,102.9,102.77,102.9,7100.0,81.1411,81.2358,81.1332,81.2358,7100.0
2014-07-08 13:20:00,102.9,102.92,102.84,102.85,6600.0,81.2358,81.2516,81.1884,81.1963,6600.0
2014-07-08 13:25:00,102.85,102.85,102.72,102.74,6600.0,81.1963,81.1963,81.0937,81.1095,6600.0
2014-07-08 13:30:00,102.75,102.79,102.74,102.78,4900.0,81.1174,81.149,81.1095,81.1411,4900.0
2014-07-08 13:35:00,102.8,102.9,102.79,102.87,6700.0,81.1569,81.2358,81.149,81.2121,6700.0
2014-07-08 13:40:00,102.88,102.92,102.74,102.76,13100.0,81.22,81.2516,81.1095,81.1253,13100.0
2014-07-08 13:45:00,102.74,102.79,102.71,102.79,7600.0,81.1095,81.149,81.0858,81.149,7600.0
2014-07-08 13:50:00,102.82,102.83,102.8,102.81,4100.0,81.1726,81.1805,81.1569,81.1647,4100.0
2014-07-08 13:55:00,102.82,102.86,102.79,102.79,8400.0,81.1726,81.2042,81.149,81.149,8400.0
2014-07-08 14:00:00,102.81,102.81,102.7,102.77,9300.0,81.1647,81.1647,81.0779,81.1332,9300.0
2014-07-08 14:05:00,102.78,102.84,102.72,102.84,4900.0,81.1411,81.1884,81.0937,81.1884,4900.0
2014-07-08 14:10:00,102.81,102.87,102.77,102.87,6700.0,81.1647,81.2121,81.1332,81.2121,6700.0
2014-07-08 14:15:00,102.87,102.87,102.72,102.75,12800.0,81.2121,81.2121,81.0937,81.1174,12800.0
2014-07-08 14:20:00,102.75,102.78,102.72,102.74,9600.0,81.1174,81.1411,81.0937,81.1095,9600.0
2014-07-08 14:25:00,102.73,102.78,102.72,102.77,9100.0,81.1016,81.1411,81.0937,81.1332,9100.0
2014-07-08 14:30:00,102.78,102.82,102.78,102.79,9800.0,81.1411,81.1726,81.1411,81.149,9800.0
2014-07-08 14:35:00,102.79,102.84,102.76,102.77,10700.0,81.149,81.1884,81.1253,81.1332,10700.0
2014-07-08 14:40:00,102.77,102.87,102.76,102.87,12500.0,81.1332,81.2121,81.1253,81.2121,12500.0
2014-07-08 14:45:00,102.88,102.88,102.78,102.78,8800.0,81.22,81.22,81.1411,81.1411,8800.0
2014-07-08 14:50:00,102.78,102.79,102.67,102.68,16600.0,81.1411,81.149,81.0542,81.0621,16600.0
2014-07-08 14:55:00,102.68,102.8,102.67,102.74,14400.0,81.0621,81.1569,81.0542,81.1095,14400.0
2014-07-08 15:00:00,102.73,102.75,102.7,102.73,11900.0,81.1016,81.1174,81.0779,81.1016,11900.0
2014-07-08 15:05:00,102.75,102.8,102.74,102.76,16600.0,81.1174,81.1569,81.1095,81.1253,16600.0
2014-07-08 15:10:00,102.75,102.76,102.72,102.76,10900.0,81.1174,81.1253,81.0937,81.1253,10900.0
2014-07-08 15:15:00,102.76,102.84,102.76,102.81,12300.0,81.1253,81.1884,81.1253,81.1647,12300.0
2014-07-08 15:20:00,102.8,102.89,102.8,102.88,14200.0,81.1569,81.2279,81.1569,81.22,14200.0
2014-07-08 15:25:00,102.89,102.93,102.87,102.89,14900.0,81.2279,81.2595,81.2121,81.2279,14900.0
2014-07-08 15:30:00,102.88,102.91,102.81,102.9,16300.0,81.22,81.2437,81.1647,81.2358,16300.0
2014-07-08 15:35:00,102.89,102.95,102.89,102.94,17200.0,81.2279,81.2753,81.2279,81.2674,17200.0
2014-07-08 15:40:00,102.91,102.96,102.91,102.96,48500.0,81.2437,81.2832,81.2437,81.2832,48500.0
2014-07-08 15:45:00,102.94,102.94,102.8,102.86,47700.0,81.2674,81.2674,81.1569,81.2042,47700.0
2014-07-08 15:50:00,102.86,102.87,102.76,102.76,28800.0,81.2042,81.2121,81.1253,81.1253,28800.0
2014-07-08 15:55:00,102.76,102.82,102.69,102.7,144400.0,81.1253,81.1726,81.07,81.0779,144400.0
2014-07-09 09:30:00,103.28,103.45,103.04,103.38,29300.0,81.5358,81.67,81.3463,81.6147,29300.0
2014-07-09 09:35:00,103.48,103.79,103.43,103.77,18200.0,81.6937,81.9384,81.6542,81.9226,18200.0
2014-07-09 09:40:00,103.77,103.83,103.53,103.54,10900.0,81.9226,81.97,81.7332,81.7411,10900.0
2014-07-09 09:45:00,103.51,103.61,103.37,103.41,8000.0,81.7174,81.7963,81.6068,81.6384,8000.0
2014-07-09 09:50:00,103.42,103.44,102.97,103.05,28200.0,81.6463,81.6621,81.2911,81.3542,28200.0
2014-07-09 09:55:00,103.04,103.06,102.88,103.0,19900.0,81.3463,81.3621,81.22,81.3147,19900.0
2014-07-09 10:00:00,102.96,102.98,102.83,102.94,7700.0,81.2832,81.299,81.1805,81.2674,7700.0
2014-07-09 10:05:00,103.0,103.14,103.0,103.12,5900.0,81.3147,81.4253,81.3147,81.4095,5900.0
2014-07-09 10:10:00,103.1,103.15,102.88,102.92,10300.0,81.3937,81.4332,81.22,81.2516,10300.0
2014-07-09 10:15:00,102.99,103.1,102.97,103.0,9500.0,81.3068,81.3937,81.2911,81.3147,9500.0
2014-07-09 10:20:00,103.0,103.05,102.96,103.0,10400.0,81.3147,81.3542,81.2832,81.3147,10400.0
2014-07-09 10:25:00,103.01,103.07,103.01,103.02,6200.0,81.3226,81.37,81.3226,81.3305,6200.0
2014-07-09 10:30:00,103.0,103.11,102.98,103.08,9300.0,81.3147,81.4016,81.299,81.3779,9300.0
2014-07-09 10:35:00,103.09,103.29,103.09,103.29,7100.0,81.3858,81.5437,81.3858,81.5437,7100.0
2014-07-09 10:40:00,103.29,103.33,103.15,103.33,8600.0,81.5437,81.5753,81.4332,81.5753,8600.0
2014-07-09 10:45:00,103.31,103.34,103.22,103.34,8600.0,81.5595,81.5832,81.4884,81.5832,8600.0
2014-07-09 10:50:00,103.33,103.34,103.25,103.27,7600.0,81.5753,81.5832,81.5121,81.5279,7600.0
2014-07-09 10:55:00,103.27,103.29,103.22,103.25,9500.0,81.5279,81.5437,81.4884,81.5121,9500.0
2014-07-09 11:00:00,103.23,103.27,103.15,103.16,6200.0,81.4963,81.5279,81.4332,81.4411,6200.0
2014-07-09 11:05:00,103.22,103.3,103.19,103.22,12700.0,81.4884,81.5516,81.4647,81.4884,12700.0
2014-07-09 11:10:00,103.22,103.24,103.05,103.08,9200.0,81.4884,81.5042,81.3542,81.3779,9200.0
2014-07-09 11:15:00,103.1,103.12,103.04,103.09,8700.0,81.3937,81.4095,81.3463,81.3858,8700.0
2014-07-09 11:20:00,103.09,103.24,103.09,103.21,4900.0,81.3858,81.5042,81.3858,81.4805,4900.0
2014-07-09 11:25:00,103.2,103.24,103.13,103.13,6400.0,81.4726,81.5042,81.4174,81.4174,6400.0
2014-07-09 11:30:00,103.14,103.2,103.1,103.18,5400.0,81.4253,81.4726,81.3937,81.4568,5400.0
2014-07-09 11:35:00,103.17,103.18,103.09,103.18,6700.0,81.449,81.4568,81.3858,81.4568,6700.0
2014-07-09 11:40:00,103.19,103.23,103.12,103.23,4900.0,81.4647,81.4963,81.4095,81.4963,4900.0
2014-07-09 11:45:00,103.22,103.25,103.17,103.2,10100.0,81.4884,81.5121,81.449,81.4726,10100.0
2014-07-09 11:50:00,103.2,103.27,103.2,103.27,4700.0,81.4726,81.5279,81.4726,81.5279,4700.0
2014-07-09 11:55:00,103.27,103.31,103.23,103.25,5500.0,81.5279,81.5595,81.4963,81.5121,5500.0
2014-07-09 12:00:00,103.27,103.28,103.23,103.27,4600.0,81.5279,81.5358,81.4963,81.5279,4600.0
2014-07-09 12:05:00,103.28,103.29,103.22,103.25,5500.0,81.5358,81.5437,81.4884,81.5121,5500.0
2014-07-09 12:10:00,103.24,103.24,103.19,103.22,2400.0,81.5042,81.5042,81.4647,81.4884,2400.0
2014-07-09 12:15:00,103.22,103.22,103.14,103.16,4200.0,81.4884,81.4884,81.4253,81.4411,4200.0
2014-07-09 12:20:00,103.17,103.2,103.15,103.2,3400.0,81.449,81.4726,81.4332,81.4726,3400.0
2014-07-09 12:25:00,103.22,103.25,103.22,103.23,1900.0,81.4884,81.5121,81.4884,81.4963,1900.0
2014-07-09 12:30:00,103.27,103.28,103.23,103.25,6100.0,81.5279,81.5358,81.4963,81.5121,6100.0
2014-07-09 12:35:00,103.25,103.28,103.23,103.25,4600.0,81.5121,81.5358,81.4963,81.5121,4600.0
2014-07-09 12:40:00,103.25,103.26,103.18,103.22,4000.0,81.5121,81.52,81.4568,81.4884,4000.0
2014-07-09 12:45:00,103.22,103.25,103.2,103.2,2200.0,81.4884,81.5121,81.4726,81.4726,2200.0
2014-07-09 12:50:00,103.21,103.21,103.19,103.21,2000.0,81.4805,81.4805,81.4647,81.4805,2000.0
2014-07-09 12:55:00,103.21,103.24,103.21,103.22,10200.0,81.4805,81.5042,81.4805,81.4884,10200.0
2014-07-09 13:00:00,103.21,103.23,103.21,103.22,5700.0,81.4805,81.4963,81.4805,81.4884,5700.0
2014-07-09 13:05:00,103.21,103.24,103.18,103.23,4000.0,81.4805,81.5042,81.4568,81.4963,4000.0
2014-07-09 13:10:00,103.22,103.22,103.12,103.14,4400.0,81.4884,81.4884,81.4095,81.4253,4400.0
2014-07-09 13:15:00,103.14,103.19,103.13,103.14,26400.0,81.4253,81.4647,81.4174,81.4253,26400.0
2014-07-09 13:20:00,103.14,103.14,103.02,103.03,5700.0,81.4253,81.4253,81.3305,81.3384,5700.0
2014-07-09 13:25:00,103.04,103.08,103.04,103.08,3600.0,81.3463,81.3779,81.3463,81.3779,3600.0
2014-07-09 13:30:00,103.09,103.16,103.09,103.16,2300.0,81.3858,81.4411,81.3858,81.4411,2300.0
2014-07-09 13:35:00,103.17,103.19,103.14,103.19,3200.0,81.449,81.4647,81.4253,81.4647,3200.0
2014-07-09 13:40:00,103.2,103.23,103.19,103.23,3100.0,81.4726,81.4963,81.4647,81.4963,3100.0
2014-07-09 13:45:00,103.23,103.3,103.22,103.3,2900.0,81.4963,81.5516,81.4884,81.5516,2900.0
2014-07-09 13:50:00,103.3,103.35,103.3,103.34,2900.0,81.5516,81.5911,81.5516,81.5832,2900.0
2014-07-09 13:55:00,103.37,103.39,103.35,103.37,3600.0,81.6068,81.6226,81.5911,81.6068,3600.0
2014-07-09 14:00:00,103.37,103.37,103.06,103.12,11900.0,81.6068,81.6068,81.3621,81.4095,11900.0
2014-07-09 14:05:00,103.16,103.18,103.04,103.12,5400.0,81.4411,81.4568,81.3463,81.4095,5400.0
2014-07-09 14:10:00,103.1,103.23,103.1,103.22,3100.0,81.3937,81.4963,81.3937,81.4884,3100.0
2014-07-09 14:15:00,103.23,103.44,103.23,103.38,8100.0,81.4963,81.6621,81.4963,81.6147,8100.0
2014-07-09 14:20:00,103.35,103.38,103.29,103.3,6600.0,81.5911,81.6147,81.5437,81.5516,6600.0
2014-07-09 14:25:00,103.31,103.38,103.27,103.3,11100.0,81.5595,81.6147,81.5279,81.5516,11100.0
2014-07-09 14:30:00,103.3,103.32,103.26,103.28,3400.0,81.5516,81.5674,81.52,81.5358,3400.0
2014-07-09 14:35:00,103.3,103.34,103.21,103.25,7200.0,81.5516,81.5832,81.4805,81.5121,7200.0
2014-07-09 14:40:00,103.28,103.31,103.27,103.29,11200.0,81.5358,81.5595,81.5279,81.5437,11200.0
2014-07-09 14:45:00,103.29,103.3,103.22,103.23,5400.0,81.5437,81.5516,81.4884,81.4963,5400.0
2014-07-09 14:50:00,103.23,103.3,103.23,103.3,7200.0,81.4963,81.5516,81.4963,81.5516,7200.0
2014-07-09 14:55:00,103.33,103.38,103.28,103.28,4400.0,81.5753,81.6147,81.5358,81.5358,4400.0
2014-07-09 15:00:00,103.31,103.34,103.28,103.3,15100.0,81.5595,81.5832,81.5358,81.5516,15100.0
2014-07-09 15:05:00,103.3,103.39,103.3,103.39,6000.0,81.5516,81.6226,81.5516,81.6226,6000.0
2014-07-09 15:10:00,103.4,103.51,103.4,103.42,10200.0,81.6305,81.7174,81.6305,81.6463,10200.0
2014-07-09 15:15:00,103.43,103.44,103.29,103.29,5100.0,81.6542,81.6621,81.5437,81.5437,5100.0
2014-07-09 15:20:00,103.29,103.35,103.29,103.33,8400.0,81.5437,81.5911,81.5437,81.5753,8400.0
2014-07-09 15:25:00,103.28,103.35,103.28,103.33,5000.0,81.5358,81.5911,81.5358,81.5753,5000.0
2014-07-09 15:30:00,103.33,103.34,103.26,103.3,13200.0,81.5753,81.5832,81.52,81.5516,13200.0
2014-07-09 15:35:00,103.3,103.31,103.21,103.27,28800.0,81.5516,81.5595,81.4805,81.5279,28800.0
2014-07-09 15:40:00,103.27,103.34,103.25,103.29,18700.0,81.5279,81.5832,81.5121,81.5437,18700.0
2014-07-09 15:45:00,103.29,103.34,103.24,103.29,22000.0,81.5437,81.5832,81.5042,81.5437,22000.0
2014-07-09 15:50:00,103.29,103.34,103.26,103.32,19300.0,81.5437,81.5832,81.52,81.5674,19300.0
2014-07-09 15:55:00,103.32,103.41,103.31,103.4,34000.0,81.5674,81.6384,81.5595,81.6305,34000.0
2014-07-10 09:30:00,102.25,102.27,101.85,101.85,43300.0,80.7226,80.7384,80.4069,80.4069,43300.0
2014-07-10 09:35:00,101.85,102.61,101.83,102.61,40700.0,80.4069,81.0069,80.3911,81.0069,40700.0
2014-07-10 09:40:00,102.61,102.65,102.31,102.39,18400.0,81.0069,81.0384,80.77,80.8332,18400.0
2014-07-10 09:45:00,102.38,102.38,102.11,102.21,24700.0,80.8253,80.8253,80.6121,80.6911,24700.0
2014-07-10 09:50:00,102.19,102.56,102.17,102.48,18800.0,80.6753,80.9674,80.6595,80.9042,18800.0
2014-07-10 09:55:00,102.54,102.62,102.34,102.4,18100.0,80.9516,81.0147,80.7937,80.8411,18100.0
2014-07-10 10:00:00,102.45,102.66,102.38,102.55,9800.0,80.8805,81.0463,80.8253,80.9595,9800.0
2014-07-10 10:05:00,102.57,102.62,102.47,102.6,12000.0,80.9753,81.0147,80.8963,80.999,12000.0
2014-07-10 10:10:00,102.58,102.62,102.38,102.38,12000.0,80.9832,81.0147,80.8253,80.8253,12000.0
2014-07-10 10:15:00,102.4,102.43,102.32,102.33,13400.0,80.8411,80.8647,80.7779,80.7858,13400.0
2014-07-10 10:20:00,102.36,102.42,102.33,102.42,21200.0,80.8095,80.8569,80.7858,80.8569,21200.0
2014-07-10 10:25:00,102.42,102.42,102.2,102.3,25300.0,80.8569,80.8569,80.6832,80.7621,25300.0
2014-07-10 10:30:00,102.33,102.42,102.32,102.33,12000.0,80.7858,80.8569,80.7779,80.7858,12000.0
2014-07-10 10:35:00,102.34,102.42,102.33,102.34,5700.0,80.7937,80.8569,80.7858,80.7937,5700.0
2014-07-10 10:40:00,102.34,102.38,102.28,102.33,20000.0,80.7937,80.8253,80.7463,80.7858,20000.0
2014-07-10 10:45:00,102.33,102.46,102.33,102.46,50300.0,80.7858,80.8884,80.7858,80.8884,50300.0
2014-07-10 10:50:00,102.45,102.45,102.38,102.43,10800.0,80.8805,80.8805,80.8253,80.8647,10800.0
2014-07-10 10:55:00,102.44,102.46,102.39,102.44,18500.0,80.8726,80.8884,80.8332,80.8726,18500.0
2014-07-10 11:00:00,102.45,102.47,102.41,102.41,22300.0,80.8805,80.8963,80.849,80.849,22300.0
2014-07-10 11:05:00,102.39,102.42,102.35,102.39,6700.0,80.8332,80.8569,80.8016,80.8332,6700.0
2014-07-10 11:10:00,102.4,102.44,102.37,102.42,17700.0,80.8411,80.8726,80.8174,80.8569,17700.0
2014-07-10 11:15:00,102.43,102.45,102.36,102.4,19000.0,80.8647,80.8805,80.8095,80.8411,19000.0
2014-07-10 11:20:00,102.39,102.44,102.38,102.4,3900.0,80.8332,80.8726,80.8253,80.8411,3900.0
2014-07-10 11:25:00,102.38,102.39,101.97,102.01,42700.0,80.8253,80.8332,80.5016,80.5332,42700.0
2014-07-10 11:30:00,102.04,102.29,102.04,102.29,11500.0,80.5569,80.7542,80.5569,80.7542,11500.0
2014-07-10 11:35:00,102.32,102.37,102.26,102.33,7600.0,80.7779,80.8174,80.7305,80.7858,7600.0
2014-07-10 11:40:00,102.34,102.34,102.16,102.16,5100.0,80.7937,80.7937,80.6516,80.6516,5100.0
2014-07-10 11:45:00,102.14,102.33,102.14,102.32,6300.0,80.6358,80.7858,80.6358,80.7779,6300.0
2014-07-10 11:50:00,102.33,102.39,102.24,102.25,12100.0,80.7858,80.8332,80.7148,80.7226,12100.0
2014-07-10 11:55:00,102.25,102.28,102.21,102.28,5200.0,80.7226,80.7463,80.6911,80.7463,5200.0
2014-07-10 12:00:00,102.28,102.32,102.24,102.26,8100.0,80.7463,80.7779,80.7148,80.7305,8100.0
2014-07-10 12:05:00,102.26,102.34,102.26,102.3,5400.0,80.7305,80.7937,80.7305,80.7621,5400.0
2014-07-10 12:10:00,102.32,102.34,102.32,102.34,1300.0,80.7779,80.7937,80.7779,80.7937,1300.0
2014-07-10 12:15:00,102.34,102.5,102.34,102.39,9600.0,80.7937,80.92,80.7937,80.8332,9600.0
2014-07-10 12:20:00,102.38,102.51,102.38,102.49,3800.0,80.8253,80.9279,80.8253,80.9121,3800.0
2014-07-10 12:25:00,102.5,102.53,102.47,102.53,5000.0,80.92,80.9437,80.8963,80.9437,5000.0
2014-07-10 12:30:00,102.53,102.66,102.53,102.66,13500.0,80.9437,81.0463,80.9437,81.0463,13500.0
2014-07-10 12:35:00,102.67,102.67,102.58,102.58,3000.0,81.0542,81.0542,80.9832,80.9832,3000.0
2014-07-10 12:40:00,102.57,102.64,102.56,102.6,4300.0,80.9753,81.0305,80.9674,80.999,4300.0
2014-07-10 12:45:00,102.61,102.66,102.56,102.56,4700.0,81.0069,81.0463,80.9674,80.9674,4700.0
2014-07-10 12:50:00,102.55,102.57,102.45,102.51,3700.0,80.9595,80.9753,80.8805,80.9279,3700.0
2014-07-10 12:55:00,102.51,102.54,102.47,102.49,5400.0,80.9279,80.9516,80.8963,80.9121,5400.0
2014-07-10 13:00:00,102.5,102.5,102.4,102.4,4400.0,80.92,80.92,80.8411,80.8411,4400.0
2014-07-10 13:05:00,102.4,102.46,102.4,102.45,7700.0,80.8411,80.8884,80.8411,80.8805,7700.0
2014-07-10 13:10:00,102.43,102.49,102.43,102.43,5600.0,80.8647,80.9121,80.8647,80.8647,5600.0
2014-07-10 13:15:00,102.44,102.53,102.43,102.48,5200.0,80.8726,80.9437,80.8647,80.9042,5200.0
2014-07-10 13:20:00,102.49,102.62,102.46,102.61,10700.0,80.9121,81.0147,80.8884,81.0069,10700.0
2014-07-10 13:25:00,102.61,102.63,102.54,102.58,5900.0,81.0069,81.0226,80.9516,80.9832,5900.0
2014-07-10 13:30:00,102.65,102.7,102.59,102.6,8400.0,81.0384,81.0779,80.9911,80.999,8400.0
2014-07-10 13:35:00,102.59,102.66,102.55,102.64,9500.0,80.9911,81.0463,80.9595,81.0305,9500.0
2014-07-10 13:40:00,102.66,102.7,102.6,102.64,4000.0,81.0463,81.0779,80.999,81.0305,4000.0
2014-07-10 13:45:00,102.66,102.72,102.63,102.63,3700.0,81.0463,81.0937,81.0226,81.0226,3700.0
2014-07-10 13:50:00,102.64,102.65,102.45,102.48,22100.0,81.0305,81.0384,80.8805,80.9042,22100.0
2014-07-10 13:55:00,102.48,102.54,102.46,102.48,10300.0,80.9042,80.9516,80.8884,80.9042,10300.0
2014-07-10 14:00:00,102.49,102.54,102.48,102.48,7400.0,80.9121,80.9516,80.9042,80.9042,7400.0
2014-07-10 14:05:00,102.47,102.54,102.47,102.52,6800.0,80.8963,80.9516,80.8963,80.9358,6800.0
2014-07-10 14:10:00,102.53,102.54,102.44,102.45,10200.0,80.9437,80.9516,80.8726,80.8805,10200.0
2014-07-10 14:15:00,102.44,102.5,102.44,102.48,5400.0,80.8726,80.92,80.8726,80.9042,5400.0
2014-07-10 14:20:00,102.48,102.49,102.38,102.38,26100.0,80.9042,80.9121,80.8253,80.8253,26100.0
2014-07-10 14:25:00,102.39,102.45,102.39,102.45,6300.0,80.8332,80.8805,80.8332,80.8805,6300.0
2014-07-10 14:30:00,102.44,102.45,102.35,102.41,16300.0,80.8726,80.8805,80.8016,80.849,16300.0
2014-07-10 14:35:00,102.41,102.48,102.4,102.48,9900.0,80.849,80.9042,80.8411,80.9042,9900.0
2014-07-10 14:40:00,102.49,102.51,102.4,102.44,12300.0,80.9121,80.9279,80.8411,80.8726,12300.0
2014-07-10 14:45:00,102.44,102.52,102.42,102.43,14500.0,80.8726,80.9358,80.8569,80.8647,14500.0
2014-07-10 14:50:00,102.44,102.48,102.41,102.48,7700.0,80.8726,80.9042,80.849,80.9042,7700.0
2014-07-10 14:55:00,102.5,102.5,102.33,102.33,8900.0,80.92,80.92,80.7858,80.7858,8900.0
2014-07-10 15:00:00,102.32,102.33,102.25,102.25,7800.0,80.7779,80.7858,80.7226,80.7226,7800.0
2014-07-10 15:05:00,102.25,102.29,102.22,102.29,11900.0,80.7226,80.7542,80.699,80.7542,11900.0
2014-07-10 15:10:00,102.28,102.29,102.25,102.27,8200.0,80.7463,80.7542,80.7226,80.7384,8200.0
2014-07-10 15:15:00,102.26,102.36,102.23,102.36,10200.0,80.7305,80.8095,80.7069,80.8095,10200.0
2014-07-10 15:20:00,102.36,102.4,102.32,102.38,11200.0,80.8095,80.8411,80.7779,80.8253,11200.0
2014-07-10 15:25:00,102.37,102.42,102.35,102.4,11000.0,80.8174,80.8569,80.8016,80.8411,11000.0
2014-07-10 15:30:00,102.39,102.39,102.33,102.33,13300.0,80.8332,80.8332,80.7858,80.7858,13300.0
2014-07-10 15:35:00,102.34,102.37,102.31,102.32,13700.0,80.7937,80.8174,80.77,80.7779,13700.0
2014-07-10 15:40:00,102.31,102.4,102.3,102.39,21000.0,80.77,80.8411,80.7621,80.8332,21000.0
2014-07-10 15:45:00,102.4,102.4,102.36,102.38,23900.0,80.8411,80.8411,80.8095,80.8253,23900.0
2014-07-10 15:50:00,102.39,102.41,102.38,102.4,76600.0,80.8332,80.849,80.8253,80.8411,76600.0
2014-07-10 15:55:00,102.4,102.48,102.38,102.4,76100.0,80.8411,80.9042,80.8253,80.8411,76100.0
2014-07-11 09:30:00,102.45,102.75,102.37,102.65,16900.0,80.8805,81.1174,80.8174,81.0384,16900.0
2014-07-11 09:35:00,102.65,102.66,102.41,102.53,7400.0,81.0384,81.0463,80.849,80.9437,7400.0
2014-07-11 09:40:00,102.52,102.52,102.3,102.41,8300.0,80.9358,80.9358,80.7621,80.849,8300.0
2014-07-11 09:45:00,102.38,102.44,102.31,102.44,8000.0,80.8253,80.8726,80.77,80.8726,8000.0
2014-07-11 09:50:00,102.47,102.7,102.47,102.66,13400.0,80.8963,81.0779,80.8963,81.0463,13400.0
2014-07-11 09:55:00,102.72,102.89,102.66,102.85,16400.0,81.0937,81.2279,81.0463,81.1963,16400.0
2014-07-11 10:00:00,102.84,102.86,102.73,102.76,12500.0,81.1884,81.2042,81.1016,81.1253,12500.0
2014-07-11 10:05:00,102.68,102.86,102.66,102.86,7500.0,81.0621,81.2042,81.0463,81.2042,7500.0
2014-07-11 10:10:00,102.84,103.04,102.8,103.02,5500.0,81.1884,81.3463,81.1569,81.3305,5500.0
2014-07-11 10:15:00,103.03,103.25,102.98,103.23,16900.0,81.3384,81.5121,81.299,81.4963,16900.0
2014-07-11 10:20:00,103.23,103.34,103.23,103.33,7900.0,81.4963,81.5832,81.4963,81.5753,7900.0
2014-07-11 10:25:00,103.33,103.41,103.26,103.3,6700.0,81.5753,81.6384,81.52,81.5516,6700.0
2014-07-11 10:30:00,103.32,103.32,103.18,103.24,24400.0,81.5674,81.5674,81.4568,81.5042,24400.0
2014-07-11 10:35:00,103.23,103.24,103.15,103.15,35900.0,81.4963,81.5042,81.4332,81.4332,35900.0
2014-07-11 10:40:00,103.13,103.21,103.06,103.17,32600.0,81.4174,81.4805,81.3621,81.449,32600.0
2014-07-11 10:45:00,103.14,103.26,103.11,103.17,26600.0,81.4253,81.52,81.4016,81.449,26600.0
2014-07-11 10:50:00,103.16,103.22,103.06,103.08,10400.0,81.4411,81.4884,81.3621,81.3779,10400.0
2014-07-11 10:55:00,103.07,103.07,102.98,102.99,19600.0,81.37,81.37,81.299,81.3068,19600.0
2014-07-11 11:00:00,103.0,103.01,102.84,102.88,7200.0,81.3147,81.3226,81.1884,81.22,7200.0
2014-07-11 11:05:00,102.85,103.21,102.85,103.14,13900.0,81.1963,81.4805,81.1963,81.4253,13900.0
2014-07-11 11:10:00,103.07,103.11,103.03,103.05,7100.0,81.37,81.4016,81.3384,81.3542,7100.0
2014-07-11 11:15:00,103.05,103.12,103.04,103.11,5300.0,81.3542,81.4095,81.3463,81.4016,5300.0
2014-07-11 11:20:00,103.12,103.18,103.08,103.16,19500.0,81.4095,81.4568,81.3779,81.4411,19500.0
2014-07-11 11:25:00,103.16,103.2,103.12,103.17,6300.0,81.4411,81.4726,81.4095,81.449,6300.0
2014-07-11 11:30:00,103.19,103.32,103.19,103.32,10700.0,81.4647,81.5674,81.4647,81.5674,10700.0
2014-07-11 11:35:00,103.33,103.36,103.28,103.34,13400.0,81.5753,81.599,81.5358,81.5832,13400.0
2014-07-11 11:40:00,103.34,103.4,103.25,103.28,9000.0,81.5832,81.6305,81.5121,81.5358,9000.0
2014-07-11 11:45:00,103.29,103.32,103.27,103.28,2200.0,81.5437,81.5674,81.5279,81.5358,2200.0
2014-07-11 11:50:00,103.26,103.28,103.2,103.27,9200.0,81.52,81.5358,81.4726,81.5279,9200.0
2014-07-11 11:55:00,103.27,103.29,103.24,103.28,3000.0,81.5279,81.5437,81.5042,81.5358,3000.0
2014-07-11 12:00:00,103.28,103.42,103.28,103.39,18600.0,81.5358,81.6463,81.5358,81.6226,18600.0
2014-07-11 12:05:00,103.41,103.53,103.41,103.53,9900.0,81.6384,81.7332,81.6384,81.7332,9900.0
2014-07-11 12:10:00,103.52,103.54,103.48,103.52,9200.0,81.7253,81.7411,81.6937,81.7253,9200.0
2014-07-11 12:15:00,103.53,103.57,103.52,103.55,10800.0,81.7332,81.7647,81.7253,81.7489,10800.0
2014-07-11 12:20:00,103.55,103.56,103.47,103.51,7500.0,81.7489,81.7568,81.6858,81.7174,7500.0
2014-07-11 12:25:00,103.5,103.56,103.47,103.55,15500.0,81.7095,81.7568,81.6858,81.7489,15500.0
2014-07-11 12:30:00,103.56,103.56,103.52,103.56,8800.0,81.7568,81.7568,81.7253,81.7568,8800.0
2014-07-11 12:35:00,103.57,103.6,103.54,103.58,6700.0,81.7647,81.7884,81.7411,81.7726,6700.0
2014-07-11 12:40:00,103.58,103.6,103.5,103.53,8400.0,81.7726,81.7884,81.7095,81.7332,8400.0
2014-07-11 12:45:00,103.52,103.54,103.51,103.54,8000.0,81.7253,81.7411,81.7174,81.7411,8000.0
2014-07-11 12:50:00,103.52,103.64,103.52,103.62,10400.0,81.7253,81.82,81.7253,81.8042,10400.0
2014-07-11 12:55:00,103.6,103.63,103.6,103.62,5100.0,81.7884,81.8121,81.7884,81.8042,5100.0
2014-07-11 13:00:00,103.62,103.7,103.61,103.64,10600.0,81.8042,81.8674,81.7963,81.82,10600.0
2014-07-11 13:05:00,103.64,103.64,103.62,103.64,5900.0,81.82,81.82,81.8042,81.82,5900.0
2014-07-11 13:10:00,103.63,103.64,103.62,103.63,4600.0,81.8121,81.82,81.8042,81.8121,4600.0
2014-07-11 13:15:00,103.63,103.68,103.63,103.68,14400.0,81.8121,81.8516,81.8121,81.8516,14400.0
2014-07-11 13:20:00,103.69,103.8,103.67,103.8,10300.0,81.8595,81.9463,81.8437,81.9463,10300.0
2014-07-11 13:25:00,103.8,103.84,103.78,103.79,8700.0,81.9463,81.9779,81.9305,81.9384,8700.0
2014-07-11 13:30:00,103.79,103.79,103.77,103.77,8300.0,81.9384,81.9384,81.9226,81.9226,8300.0
2014-07-11 13:35:00,103.73,103.85,103.73,103.78,21600.0,81.8911,81.9858,81.8911,81.9305,21600.0
2014-07-11 13:40:00,103.79,103.93,103.79,103.93,10000.0,81.9384,82.0489,81.9384,82.0489,10000.0
2014-07-11 13:45:00,103.92,103.98,103.92,103.92,9900.0,82.041,82.0884,82.041,82.041,9900.0
2014-07-11 13:50:00,103.91,103.91,103.75,103.78,6500.0,82.0332,82.0332,81.9068,81.9305,6500.0
2014-07-11 13:55:00,103.79,103.84,103.79,103.83,7900.0,81.9384,81.9779,81.9384,81.97,7900.0
2014-07-11 14:00:00,103.84,103.87,103.8,103.86,8600.0,81.9779,82.0016,81.9463,81.9937,8600.0
2014-07-11 14:05:00,103.87,103.99,103.87,103.98,15200.0,82.0016,82.0963,82.0016,82.0884,15200.0
2014-07-11 14:10:00,103.99,104.03,103.94,103.95,11900.0,82.0963,82.1279,82.0568,82.0647,11900.0
2014-07-11 14:15:00,103.95,103.97,103.91,103.95,8400.0,82.0647,82.0805,82.0332,82.0647,8400.0
2014-07-11 14:20:00,103.95,103.98,103.93,103.98,9500.0,82.0647,82.0884,82.0489,82.0884,9500.0
2014-07-11 14:25:00,103.98,104.02,103.97,104.02,20800.0,82.0884,82.12,82.0805,82.12,20800.0
2014-07-11 14:30:00,104.01,104.03,103.99,104.0,12500.0,82.1121,82.1279,82.0963,82.1042,12500.0
2014-07-11 14:35:00,104.0,104.06,103.99,103.99,11400.0,82.1042,82.1516,82.0963,82.0963,11400.0
2014-07-11 14:40:00,103.99,104.05,103.96,104.03,11200.0,82.0963,82.1437,82.0726,82.1279,11200.0
2014-07-11 14:45:00,104.05,104.05,103.97,104.01,8800.0,82.1437,82.1437,82.0805,82.1121,8800.0
2014-07-11 14:50:00,104.01,104.01,103.93,103.95,6400.0,82.1121,82.1121,82.0489,82.0647,6400.0
2014-07-11 14:55:00,103.95,104.0,103.95,103.98,13100.0,82.0647,82.1042,82.0647,82.0884,13100.0
2014-07-11 15:00:00,103.99,104.0,103.92,103.95,15500.0,82.0963,82.1042,82.041,82.0647,15500.0
2014-07-11 15:05:00,103.95,104.01,103.94,104.01,10500.0,82.0647,82.1121,82.0568,82.1121,10500.0
2014-07-11 15:10:00,104.02,104.04,104.0,104.04,12200.0,82.12,82.1358,82.1042,82.1358,12200.0
2014-07-11 15:15:00,104.03,104.06,103.97,103.99,17700.0,82.1279,82.1516,82.0805,82.0963,17700.0
2014-07-11 15:20:00,104.0,104.02,103.95,104.0,11400.0,82.1042,82.12,82.0647,82.1042,11400.0
2014-07-11 15:25:00,103.99,104.03,103.98,104.03,15000.0,82.0963,82.1279,82.0884,82.1279,15000.0
2014-07-11 15:30:00,104.02,104.05,103.96,103.99,19900.0,82.12,82.1437,82.0726,82.0963,19900.0
2014-07-11 15:35:00,103.98,103.99,103.93,103.98,16100.0,82.0884,82.0963,82.0489,82.0884,16100.0
2014-07-11 15:40:00,103.98,103.99,103.96,103.97,26300.0,82.0884,82.0963,82.0726,82.0805,26300.0
2014-07-11 15:45:00,103.96,104.0,103.95,103.99,46400.0,82.0726,82.1042,82.0647,82.0963,46400.0
2014-07-11 15:50:00,103.99,104.01,103.95,103.97,58300.0,82.0963,82.1121,82.0647,82.0805,58300.0
2014-07-11 15:55:00,103.97,104.0,103.93,103.96,77900.0,82.0805,82.1042,82.0489,82.0726,77900.0
2014-07-14 09:30:00,104.22,104.5,104.22,104.41,30500.0,82.2779,82.4989,82.2779,82.4279,30500.0
2014-07-14 09:35:00,104.44,104.6,104.35,104.51,19300.0,82.4516,82.5779,82.3805,82.5068,19300.0
2014-07-14 09:40:00,104.56,104.59,104.44,104.51,12700.0,82.5463,82.57,82.4516,82.5068,12700.0
2014-07-14 09:45:00,104.54,104.74,104.51,104.62,12000.0,82.5305,82.6884,82.5068,82.5937,12000.0
2014-07-14 09:50:00,104.62,104.82,104.58,104.8,7200.0,82.5937,82.7516,82.5621,82.7358,7200.0
2014-07-14 09:55:00,104.79,104.79,104.67,104.76,4500.0,82.7279,82.7279,82.6331,82.7042,4500.0
2014-07-14 10:00:00,104.76,104.92,104.7,104.86,13100.0,82.7042,82.8305,82.6568,82.7831,13100.0
2014-07-14 10:05:00,104.88,104.95,104.88,104.92,11200.0,82.7989,82.8542,82.7989,82.8305,11200.0
2014-07-14 10:10:00,104.91,105.05,104.86,105.02,28600.0,82.8226,82.9331,82.7831,82.9095,28600.0
2014-07-14 10:15:00,105.02,105.02,104.92,104.93,7300.0,82.9095,82.9095,82.8305,82.8384,7300.0
2014-07-14 10:20:00,104.91,105.01,104.91,104.99,8200.0,82.8226,82.9016,82.8226,82.8858,8200.0
2014-07-14 10:25:00,105.02,105.02,104.93,104.96,6000.0,82.9095,82.9095,82.8384,82.8621,6000.0
2014-07-14 10:30:00,104.97,105.0,104.93,104.93,6200.0,82.87,82.8937,82.8384,82.8384,6200.0
2014-07-14 10:35:00,104.93,104.96,104.88,104.93,9600.0,82.8384,82.8621,82.7989,82.8384,9600.0
2014-07-14 10:40:00,104.93,104.93,104.81,104.81,8400.0,82.8384,82.8384,82.7437,82.7437,8400.0
2014-07-14 10:45:00,104.81,104.87,104.77,104.77,6800.0,82.7437,82.791,82.7121,82.7121,6800.0
2014-07-14 10:50:00,104.78,104.83,104.72,104.82,8500.0,82.72,82.7595,82.6726,82.7516,8500.0
2014-07-14 10:55:00,104.83,104.87,104.82,104.84,5900.0,82.7595,82.791,82.7516,82.7674,5900.0
2014-07-14 11:00:00,104.84,104.85,104.8,104.81,6200.0,82.7674,82.7753,82.7358,82.7437,6200.0
2014-07-14 11:05:00,104.81,104.87,104.8,104.87,30900.0,82.7437,82.791,82.7358,82.791,30900.0
2014-07-14 11:10:00,104.86,104.95,104.86,104.89,10600.0,82.7831,82.8542,82.7831,82.8068,10600.0
2014-07-14 11:15:00,104.89,104.89,104.8,104.81,4900.0,82.8068,82.8068,82.7358,82.7437,4900.0
2014-07-14 11:20:00,104.81,104.95,104.81,104.95,6700.0,82.7437,82.8542,82.7437,82.8542,6700.0
2014-07-14 11:25:00,104.91,104.92,104.87,104.88,6900.0,82.8226,82.8305,82.791,82.7989,6900.0
2014-07-14 11:30:00,104.88,104.91,104.87,104.9,6100.0,82.7989,82.8226,82.791,82.8147,6100.0
2014-07-14 11:35:00,104.91,104.92,104.88,104.88,4000.0,82.8226,82.8305,82.7989,82.7989,4000.0
2014-07-14 11:40:00,104.88,104.92,104.88,104.92,3800.0,82.7989,82.8305,82.7989,82.8305,3800.0
2014-07-14 11:45:00,104.91,104.94,104.89,104.89,4900.0,82.8226,82.8463,82.8068,82.8068,4900.0
2014-07-14 11:50:00,104.88,104.94,104.88,104.93,7400.0,82.7989,82.8463,82.7989,82.8384,7400.0
2014-07-14 11:55:00,104.92,104.92,104.88,104.88,5800.0,82.8305,82.8305,82.7989,82.7989,5800.0
2014-07-14 12:00:00,104.88,104.88,104.81,104.81,3400.0,82.7989,82.7989,82.7437,82.7437,3400.0
2014-07-14 12:05:00,104.82,104.83,104.79,104.79,12100.0,82.7516,82.7595,82.7279,82.7279,12100.0
2014-07-14 12:10:00,104.75,104.76,104.68,104.71,8400.0,82.6963,82.7042,82.641,82.6647,8400.0
2014-07-14 12:15:00,104.72,104.75,104.7,104.7,3100.0,82.6726,82.6963,82.6568,82.6568,3100.0
2014-07-14 12:20:00,104.7,104.7,104.67,104.67,3300.0,82.6568,82.6568,82.6331,82.6331,3300.0
2014-07-14 12:25:00,104.67,104.68,104.65,104.66,5900.0,82.6331,82.641,82.6174,82.6253,5900.0
2014-07-14 12:30:00,104.65,104.71,104.65,104.71,6000.0,82.6174,82.6647,82.6174,82.6647,6000.0
2014-07-14 12:35:00,104.69,104.72,104.69,104.7,2700.0,82.6489,82.6726,82.6489,82.6568,2700.0
2014-07-14 12:40:00,104.72,104.77,104.71,104.75,8300.0,82.6726,82.7121,82.6647,82.6963,8300.0
2014-07-14 12:45:00,104.75,104.77,104.74,104.74,5200.0,82.6963,82.7121,82.6884,82.6884,5200.0
2014-07-14 12:50:00,104.75,104.77,104.71,104.74,6700.0,82.6963,82.7121,82.6647,82.6884,6700.0
2014-07-14 12:55:00,104.75,104.77,104.73,104.73,4500.0,82.6963,82.7121,82.6805,82.6805,4500.0
2014-07-14 13:00:00,104.73,104.73,104.68,104.68,2700.0,82.6805,82.6805,82.641,82.641,2700.0
2014-07-14 13:05:00,104.68,104.7,104.68,104.7,4500.0,82.641,82.6568,82.641,82.6568,4500.0
2014-07-14 13:10:00,104.7,104.71,104.66,104.67,4200.0,82.6568,82.6647,82.6253,82.6331,4200.0
2014-07-14 13:15:00,104.68,104.68,104.59,104.61,15100.0,82.641,82.641,82.57,82.5858,15100.0
2014-07-14 13:20:00,104.61,104.68,104.6,104.67,9900.0,82.5858,82.641,82.5779,82.6331,9900.0
2014-07-14 13:25:00,104.67,104.67,104.62,104.62,5300.0,82.6331,82.6331,82.5937,82.5937,5300.0
2014-07-14 13:30:00,104.63,104.66,104.61,104.66,6100.0,82.6016,82.6253,82.5858,82.6253,6100.0
2014-07-14 13:35:00,104.66,104.66,104.61,104.65,3000.0,82.6253,82.6253,82.5858,82.6174,3000.0
2014-07-14 13:40:00,104.64,104.71,104.61,104.71,5100.0,82.6095,82.6647,82.5858,82.6647,5100.0
2014-07-14 13:45:00,104.71,104.76,104.68,104.68,8800.0,82.6647,82.7042,82.641,82.641,8800.0
2014-07-14 13:50:00,104.69,104.72,104.69,104.71,5100.0,82.6489,82.6726,82.6489,82.6647,5100.0
2014-07-14 13:55:00,104.71,104.73,104.64,104.64,4600.0,82.6647,82.6805,82.6095,82.6095,4600.0
2014-07-14 14:00:00,104.66,104.67,104.56,104.57,15300.0,82.6253,82.6331,82.5463,82.5542,15300.0
2014-07-14 14:05:00,104.59,104.61,104.59,104.6,5400.0,82.57,82.5858,82.57,82.5779,5400.0
2014-07-14 14:10:00,104.6,104.61,104.58,104.59,7900.0,82.5779,82.5858,82.5621,82.57,7900.0
2014-07-14 14:15:00,104.59,104.62,104.57,104.6,10300.0,82.57,82.5937,82.5542,82.5779,10300.0
2014-07-14 14:20:00,104.6,104.6,104.57,104.59,5700.0,82.5779,82.5779,82.5542,82.57,5700.0
2014-07-14 14:25:00,104.58,104.61,104.55,104.55,6900.0,82.5621,82.5858,82.5384,82.5384,6900.0
2014-07-14 14:30:00,104.55,104.56,104.53,104.55,7000.0,82.5384,82.5463,82.5226,82.5384,7000.0
2014-07-14 14:35:00,104.55,104.61,104.54,104.59,13300.0,82.5384,82.5858,82.5305,82.57,13300.0
2014-07-14 14:40:00,104.59,104.6,104.56,104.58,13100.0,82.57,82.5779,82.5463,82.5621,13100.0
2014-07-14 14:45:00,104.57,104.62,104.56,104.6,13100.0,82.5542,82.5937,82.5463,82.5779,13100.0
2014-07-14 14:50:00,104.6,104.6,104.55,104.57,6200.0,82.5779,82.5779,82.5384,82.5542,6200.0
2014-07-14 14:55:00,104.58,104.6,104.55,104.57,7000.0,82.5621,82.5779,82.5384,82.5542,7000.0
2014-07-14 15:00:00,104.55,104.55,104.49,104.53,10500.0,82.5384,82.5384,82.491,82.5226,10500.0
2014-07-14 15:05:00,104.54,104.58,104.51,104.58,9100.0,82.5305,82.5621,82.5068,82.5621,9100.0
2014-07-14 15:10:00,104.58,104.58,104.53,104.53,7000.0,82.5621,82.5621,82.5226,82.5226,7000.0
2014-07-14 15:15:00,104.52,104.52,104.45,104.47,9700.0,82.5147,82.5147,82.4595,82.4753,9700.0
2014-07-14 15:20:00,104.46,104.48,104.45,104.48,9600.0,82.4674,82.4831,82.4595,82.4831,9600.0
2014-07-14 15:25:00,104.47,104.48,104.44,104.45,7000.0,82.4753,82.4831,82.4516,82.4595,7000.0
2014-07-14 15:30:00,104.45,104.53,104.43,104.52,44300.0,82.4595,82.5226,82.4437,82.5147,44300.0
2014-07-14 15:35:00,104.52,104.58,104.52,104.55,17900.0,82.5147,82.5621,82.5147,82.5384,17900.0
2014-07-14 15:40:00,104.56,104.59,104.49,104.49,22600.0,82.5463,82.57,82.491,82.491,22600.0
2014-07-14 15:45:00,104.5,104.5,104.41,104.49,23600.0,82.4989,82.4989,82.4279,82.491,23600.0
2014-07-14 15:50:00,104.49,104.54,104.48,104.48,42400.0,82.491,82.5305,82.4831,82.4831,42400.0
2014-07-14 15:55:00,104.47,104.48,104.41,104.44,47600.0,82.4753,82.4831,82.4279,82.4516,47600.0
2014-07-15 09:30:00,104.07,104.34,104.07,104.3,20300.0,82.1595,82.3726,82.1595,82.341,20300.0
2014-07-15 09:35:00,104.23,104.72,104.23,104.65,7000.0,82.2858,82.6726,82.2858,82.6174,7000.0
2014-07-15 09:40:00,104.65,104.99,104.65,104.88,20400.0,82.6174,82.8858,82.6174,82.7989,20400.0
2014-07-15 09:45:00,104.83,104.93,104.79,104.9,12700.0,82.7595,82.8384,82.7279,82.8147,12700.0
2014-07-15 09:50:00,104.91,105.06,104.86,104.93,45400.0,82.8226,82.941,82.7831,82.8384,45400.0
2014-07-15 09:55:00,104.99,105.03,104.88,104.99,10900.0,82.8858,82.9174,82.7989,82.8858,10900.0
2014-07-15 10:00:00,105.04,105.11,104.82,104.82,122200.0,82.9252,82.9805,82.7516,82.7516,122200.0
2014-07-15 10:05:00,104.84,104.89,104.8,104.83,11800.0,82.7674,82.8068,82.7358,82.7595,11800.0
2014-07-15 10:10:00,104.82,104.92,104.67,104.67,29000.0,82.7516,82.8305,82.6331,82.6331,29000.0
2014-07-15 10:15:00,104.67,104.73,104.58,104.59,9500.0,82.6331,82.6805,82.5621,82.57,9500.0
2014-07-15 10:20:00,104.59,104.73,104.59,104.69,10600.0,82.57,82.6805,82.57,82.6489,10600.0
2014-07-15 10:25:00,104.67,104.75,104.63,104.72,8900.0,82.6331,82.6963,82.6016,82.6726,8900.0
2014-07-15 10:30:00,104.73,104.79,104.69,104.77,16200.0,82.6805,82.7279,82.6489,82.7121,16200.0
2014-07-15 10:35:00,104.76,104.87,104.65,104.65,10400.0,82.7042,82.791,82.6174,82.6174,10400.0
2014-07-15 10:40:00,104.63,104.64,104.41,104.5,11000.0,82.6016,82.6095,82.4279,82.4989,11000.0
2014-07-15 10:45:00,104.47,104.48,104.17,104.19,21900.0,82.4753,82.4831,82.2384,82.2542,21900.0
2014-07-15 10:50:00,104.18,104.3,104.12,104.3,15900.0,82.2463,82.341,82.1989,82.341,15900.0
2014-07-15 10:55:00,104.28,104.35,104.23,104.33,15000.0,82.3253,82.3805,82.2858,82.3647,15000.0
2014-07-15 11:00:00,104.32,104.33,104.23,104.24,9900.0,82.3568,82.3647,82.2858,82.2937,9900.0
2014-07-15 11:05:00,104.25,104.41,104.25,104.38,16200.0,82.3016,82.4279,82.3016,82.4042,16200.0
2014-07-15 11:10:00,104.39,104.62,104.38,104.6,17500.0,82.4121,82.5937,82.4042,82.5779,17500.0
2014-07-15 11:15:00,104.62,104.73,104.6,104.72,6600.0,82.5937,82.6805,82.5779,82.6726,6600.0
2014-07-15 11:20:00,104.72,104.72,104.6,104.6,16700.0,82.6726,82.6726,82.5779,82.5779,16700.0
2014-07-15 11:25:00,104.61,104.68,104.58,104.6,23300.0,82.5858,82.641,82.5621,82.5779,23300.0
2014-07-15 11:30:00,104.58,104.62,104.54,104.56,13300.0,82.5621,82.5937,82.5305,82.5463,13300.0
2014-07-15 11:35:00,104.56,104.66,104.55,104.61,16500.0,82.5463,82.6253,82.5384,82.5858,16500.0
2014-07-15 11:40:00,104.6,104.63,104.5,104.6,45700.0,82.5779,82.6016,82.4989,82.5779,45700.0
2014-07-15 11:45:00,104.58,104.6,104.52,104.57,11000.0,82.5621,82.5779,82.5147,82.5542,11000.0
2014-07-15 11:50:00,104.58,104.63,104.45,104.48,8900.0,82.5621,82.6016,82.4595,82.4831,8900.0
2014-07-15 11:55:00,104.48,104.51,104.39,104.49,31200.0,82.4831,82.5068,82.4121,82.491,31200.0
2014-07-15 12:00:00,104.48,104.48,104.37,104.38,37600.0,82.4831,82.4831,82.3963,82.4042,37600.0
2014-07-15 12:05:00,104.41,104.48,104.38,104.4,6600.0,82.4279,82.4831,82.4042,82.42,6600.0
2014-07-15 12:10:00,104.4,104.5,104.4,104.45,6300.0,82.42,82.4989,82.42,82.4595,6300.0
2014-07-15 12:15:00,104.47,104.51,104.4,104.4,36100.0,82.4753,82.5068,82.42,82.42,36100.0
2014-07-15 12:20:00,104.41,104.42,104.33,104.37,30700.0,82.4279,82.4358,82.3647,82.3963,30700.0
2014-07-15 12:25:00,104.38,104.38,104.29,104.33,14100.0,82.4042,82.4042,82.3332,82.3647,14100.0
2014-07-15 12:30:00,104.31,104.34,104.23,104.34,48600.0,82.3489,82.3726,82.2858,82.3726,48600.0
2014-07-15 12:35:00,104.31,104.36,104.28,104.28,7600.0,82.3489,82.3884,82.3253,82.3253,7600.0
2014-07-15 12:40:00,104.28,104.32,104.28,104.28,3100.0,82.3253,82.3568,82.3253,82.3253,3100.0
2014-07-15 12:45:00,104.28,104.32,104.25,104.3,45300.0,82.3253,82.3568,82.3016,82.341,45300.0
2014-07-15 12:50:00,104.3,104.35,104.25,104.27,7100.0,82.341,82.3805,82.3016,82.3174,7100.0
2014-07-15 12:55:00,104.28,104.32,104.26,104.3,15700.0,82.3253,82.3568,82.3095,82.341,15700.0
2014-07-15 13:00:00,104.32,104.36,104.26,104.26,52300.0,82.3568,82.3884,82.3095,82.3095,52300.0
2014-07-15 13:05:00,104.27,104.33,104.25,104.29,5400.0,82.3174,82.3647,82.3016,82.3332,5400.0
2014-07-15 13:10:00,104.3,104.37,104.23,104.37,4000.0,82.341,82.3963,82.2858,82.3963,4000.0
2014-07-15 13:15:00,104.4,104.5,104.39,104.44,56600.0,82.42,82.4989,82.4121,82.4516,56600.0
2014-07-15 13:20:00,104.43,104.44,104.37,104.4,5400.0,82.4437,82.4516,82.3963,82.42,5400.0
2014-07-15 13:25:00,104.42,104.43,104.39,104.41,12300.0,82.4358,82.4437,82.4121,82.4279,12300.0
2014-07-15 13:30:00,104.44,104.45,104.36,104.41,6300.0,82.4516,82.4595,82.3884,82.4279,6300.0
2014-07-15 13:35:00,104.4,104.45,104.35,104.35,12800.0,82.42,82.4595,82.3805,82.3805,12800.0
2014-07-15 13:40:00,104.35,104.35,104.27,104.27,24900.0,82.3805,82.3805,82.3174,82.3174,24900.0
2014-07-15 13:45:00,104.28,104.29,104.19,104.23,7900.0,82.3253,82.3332,82.2542,82.2858,7900.0
2014-07-15 13:50:00,104.24,104.3,104.23,104.26,10700.0,82.2937,82.341,82.2858,82.3095,10700.0
2014-07-15 13:55:00,104.27,104.37,104.27,104.32,4600.0,82.3174,82.3963,82.3174,82.3568,4600.0
2014-07-15 14:00:00,104.32,104.37,104.28,104.3,12300.0,82.3568,82.3963,82.3253,82.341,12300.0
2014-07-15 14:05:00,104.28,104.33,104.26,104.26,11700.0,82.3253,82.3647,82.3095,82.3095,11700.0
2014-07-15 14:10:00,104.27,104.33,104.27,104.32,6300.0,82.3174,82.3647,82.3174,82.3568,6300.0
2014-07-15 14:15:00,104.35,104.38,104.32,104.36,22900.0,82.3805,82.4042,82.3568,82.3884,22900.0
2014-07-15 14:20:00,104.35,104.46,104.32,104.36,9800.0,82.3805,82.4674,82.3568,82.3884,9800.0
2014-07-15 14:25:00,104.38,104.41,104.32,104.4,5300.0,82.4042,82.4279,82.3568,82.42,5300.0
2014-07-15 14:30:00,104.42,104.43,104.36,104.36,5900.0,82.4358,82.4437,82.3884,82.3884,5900.0
2014-07-15 14:35:00,104.35,104.41,104.33,104.34,20000.0,82.3805,82.4279,82.3647,82.3726,20000.0
2014-07-15 14:40:00,104.37,104.45,104.37,104.42,6200.0,82.3963,82.4595,82.3963,82.4358,6200.0
2014-07-15 14:45:00,104.42,104.5,104.4,104.48,39300.0,82.4358,82.4989,82.42,82.4831,39300.0
2014-07-15 14:50:00,104.5,104.61,104.49,104.53,7700.0,82.4989,82.5858,82.491,82.5226,7700.0
2014-07-15 14:55:00,104.52,104.7,104.5,104.69,13600.0,82.5147,82.6568,82.4989,82.6489,13600.0
2014-07-15 15:00:00,104.69,104.76,104.49,104.5,44500.0,82.6489,82.7042,82.491,82.4989,44500.0
2014-07-15 15:05:00,104.51,104.51,104.41,104.45,24500.0,82.5068,82.5068,82.4279,82.4595,24500.0
2014-07-15 15:10:00,104.45,104.57,104.4,104.53,17000.0,82.4595,82.5542,82.42,82.5226,17000.0
2014-07-15 15:15:00,104.5,104.5,104.45,104.46,16500.0,82.4989,82.4989,82.4595,82.4674,16500.0
2014-07-15 15:20:00,104.47,104.48,104.35,104.37,17600.0,82.4753,82.4831,82.3805,82.3963,17600.0
2014-07-15 15:25:00,104.35,104.42,104.35,104.39,15800.0,82.3805,82.4358,82.3805,82.4121,15800.0
2014-07-15 15:30:00,104.37,104.37,104.32,104.32,15500.0,82.3963,82.3963,82.3568,82.3568,15500.0
2014-07-15 15:35:00,104.32,104.38,104.28,104.28,18800.0,82.3568,82.4042,82.3253,82.3253,18800.0
2014-07-15 15:40:00,104.29,104.33,104.27,104.3,51000.0,82.3332,82.3647,82.3174,82.341,51000.0
2014-07-15 15:45:00,104.33,104.36,104.3,104.34,27200.0,82.3647,82.3884,82.341,82.3726,27200.0
2014-07-15 15:50:00,104.35,104.35,104.31,104.33,28500.0,82.3805,82.3805,82.3489,82.3647,28500.0
2014-07-15 15:55:00,104.32,104.44,104.32,104.36,66300.0,82.3568,82.4516,82.3568,82.3884,66300.0
2014-07-16 09:30:00,104.49,104.49,103.97,104.35,28800.0,82.491,82.491,82.0805,82.3805,28800.0
2014-07-16 09:35:00,104.31,104.47,104.25,104.38,24000.0,82.3489,82.4753,82.3016,82.4042,24000.0
2014-07-16 09:40:00,104.38,104.66,104.35,104.53,15300.0,82.4042,82.6253,82.3805,82.5226,15300.0
2014-07-16 09:45:00,104.54,104.64,104.45,104.62,6200.0,82.5305,82.6095,82.4595,82.5937,6200.0
2014-07-16 09:50:00,104.67,104.78,104.45,104.57,19100.0,82.6331,82.72,82.4595,82.5542,19100.0
2014-07-16 09:55:00,104.58,104.61,104.39,104.57,8100.0,82.5621,82.5858,82.4121,82.5542,8100.0
2014-07-16 10:00:00,104.57,104.75,104.57,104.69,19300.0,82.5542,82.6963,82.5542,82.6489,19300.0
2014-07-16 10:05:00,104.68,104.71,104.58,104.68,11000.0,82.641,82.6647,82.5621,82.641,11000.0
2014-07-16 10:10:00,104.68,104.81,104.62,104.79,18900.0,82.641,82.7437,82.5937,82.7279,18900.0
2014-07-16 10:15:00,104.78,104.78,104.62,104.68,11800.0,82.72,82.72,82.5937,82.641,11800.0
2014-07-16 10:20:00,104.64,104.66,104.61,104.66,5400.0,82.6095,82.6253,82.5858,82.6253,5400.0
2014-07-16 10:25:00,104.67,104.73,104.6,104.62,10200.0,82.6331,82.6805,82.5779,82.5937,10200.0
2014-07-16 10:30:00,104.63,104.77,104.59,104.74,6600.0,82.6016,82.7121,82.57,82.6884,6600.0
2014-07-16 10:35:00,104.74,104.77,104.61,104.63,20200.0,82.6884,82.7121,82.5858,82.6016,20200.0
2014-07-16 10:40:00,104.64,104.68,104.61,104.63,6000.0,82.6095,82.641,82.5858,82.6016,6000.0
2014-07-16 10:45:00,104.63,104.64,104.47,104.48,5100.0,82.6016,82.6095,82.4753,82.4831,5100.0
2014-07-16 10:50:00,104.45,104.5,104.41,104.46,5400.0,82.4595,82.4989,82.4279,82.4674,5400.0
2014-07-16 10:55:00,104.46,104.63,104.46,104.6,5500.0,82.4674,82.6016,82.4674,82.5779,5500.0
2014-07-16 11:00:00,104.58,104.68,104.51,104.64,4700.0,82.5621,82.641,82.5068,82.6095,4700.0
2014-07-16 11:05:00,104.64,104.67,104.61,104.64,20200.0,82.6095,82.6331,82.5858,82.6095,20200.0
2014-07-16 11:10:00,104.64,104.66,104.6,104.61,2800.0,82.6095,82.6253,82.5779,82.5858,2800.0
2014-07-16 11:15:00,104.61,104.61,104.54,104.54,4000.0,82.5858,82.5858,82.5305,82.5305,4000.0
2014-07-16 11:20:00,104.53,104.64,104.52,104.62,6100.0,82.5226,82.6095,82.5147,82.5937,6100.0
2014-07-16 11:25:00,104.62,104.65,104.6,104.63,9100.0,82.5937,82.6174,82.5779,82.6016,9100.0
2014-07-16 11:30:00,104.61,104.62,104.58,104.61,5800.0,82.5858,82.5937,82.5621,82.5858,5800.0
2014-07-16 11:35:00,104.63,104.65,104.52,104.54,7600.0,82.6016,82.6174,82.5147,82.5305,7600.0
2014-07-16 11:40:00,104.5,104.64,104.5,104.64,2000.0,82.4989,82.6095,82.4989,82.6095,2000.0
2014-07-16 11:45:00,104.63,104.63,104.56,104.59,4900.0,82.6016,82.6016,82.5463,82.57,4900.0
2014-07-16 11:50:00,104.6,104.7,104.54,104.6,18400.0,82.5779,82.6568,82.5305,82.5779,18400.0
2014-07-16 11:55:00,104.6,104.65,104.58,104.65,6200.0,82.5779,82.6174,82.5621,82.6174,6200.0
2014-07-16 12:00:00,104.65,104.65,104.58,104.65,3600.0,82.6174,82.6174,82.5621,82.6174,3600.0
2014-07-16 12:05:00,104.65,104.75,104.64,104.75,9200.0,82.6174,82.6963,82.6095,82.6963,9200.0
2014-07-16 12:10:00,104.75,104.81,104.74,104.8,4500.0,82.6963,82.7437,82.6884,82.7358,4500.0
2014-07-16 12:15:00,104.81,104.88,104.8,104.86,10500.0,82.7437,82.7989,82.7358,82.7831,10500.0
2014-07-16 12:20:00,104.86,104.91,104.85,104.88,7400.0,82.7831,82.8226,82.7753,82.7989,7400.0
2014-07-16 12:25:00,104.88,105.01,104.88,104.99,6300.0,82.7989,82.9016,82.7989,82.8858,6300.0
2014-07-16 12:30:00,105.01,105.03,104.97,105.0,5100.0,82.9016,82.9174,82.87,82.8937,5100.0
2014-07-16 12:35:00,104.99,105.0,104.83,104.84,7300.0,82.8858,82.8937,82.7595,82.7674,7300.0
2014-07-16 12:40:00,104.82,104.85,104.81,104.83,5300.0,82.7516,82.7753,82.7437,82.7595,5300.0
2014-07-16 12:45:00,104.82,104.83,104.73,104.76,6000.0,82.7516,82.7595,82.6805,82.7042,6000.0
2014-07-16 12:50:00,104.76,104.78,104.76,104.77,3100.0,82.7042,82.72,82.7042,82.7121,3100.0
2014-07-16 12:55:00,104.78,104.8,104.78,104.79,2300.0,82.72,82.7358,82.72,82.7279,2300.0
2014-07-16 13:00:00,104.8,104.81,104.75,104.76,6200.0,82.7358,82.7437,82.6963,82.7042,6200.0
2014-07-16 13:05:00,104.75,104.75,104.71,104.71,5400.0,82.6963,82.6963,82.6647,82.6647,5400.0
2014-07-16 13:10:00,104.71,104.76,104.68,104.75,4800.0,82.6647,82.7042,82.641,82.6963,4800.0
2014-07-16 13:15:00,104.74,104.76,104.74,104.76,1700.0,82.6884,82.7042,82.6884,82.7042,1700.0
2014-07-16 13:20:00,104.76,104.77,104.71,104.72,5600.0,82.7042,82.7121,82.6647,82.6726,5600.0
2014-07-16 13:25:00,104.72,104.77,104.72,104.77,4600.0,82.6726,82.7121,82.6726,82.7121,4600.0
2014-07-16 13:30:00,104.77,104.79,104.77,104.79,2700.0,82.7121,82.7279,82.7121,82.7279,2700.0
2014-07-16 13:35:00,104.79,104.8,104.73,104.74,6800.0,82.7279,82.7358,82.6805,82.6884,6800.0
2014-07-16 13:40:00,104.75,104.78,104.74,104.78,4100.0,82.6963,82.72,82.6884,82.72,4100.0
2014-07-16 13:45:00,104.8,104.81,104.79,104.79,11500.0,82.7358,82.7437,82.7279,82.7279,11500.0
2014-07-16 13:50:00,104.8,104.8,104.76,104.79,6200.0,82.7358,82.7358,82.7042,82.7279,6200.0
2014-07-16 13:55:00,104.78,104.86,104.78,104.85,4900.0,82.72,82.7831,82.72,82.7753,4900.0
2014-07-16 14:00:00,104.85,104.98,104.84,104.96,31900.0,82.7753,82.8779,82.7674,82.8621,31900.0
2014-07-16 14:05:00,104.95,105.0,104.94,104.98,11800.0,82.8542,82.8937,82.8463,82.8779,11800.0
2014-07-16 14:10:00,104.98,105.01,104.96,105.01,17900.0,82.8779,82.9016,82.8621,82.9016,17900.0
2014-07-16 14:15:00,105.01,105.06,104.99,105.06,19400.0,82.9016,82.941,82.8858,82.941,19400.0
2014-07-16 14:20:00,105.05,105.09,105.04,105.09,7800.0,82.9331,82.9647,82.9252,82.9647,7800.0
2014-07-16 14:25:00,105.07,105.1,105.06,105.1,5900.0,82.9489,82.9726,82.941,82.9726,5900.0
2014-07-16 14:30:00,105.09,105.12,105.09,105.12,8600.0,82.9647,82.9884,82.9647,82.9884,8600.0
2014-07-16 14:35:00,105.12,105.15,105.01,105.01,9600.0,82.9884,83.0121,82.9016,82.9016,9600.0
2014-07-16 14:40:00,105.01,105.02,104.92,104.93,6500.0,82.9016,82.9095,82.8305,82.8384,6500.0
2014-07-16 14:45:00,104.92,104.95,104.88,104.88,8100.0,82.8305,82.8542,82.7989,82.7989,8100.0
2014-07-16 14:50:00,104.89,104.89,104.76,104.81,11700.0,82.8068,82.8068,82.7042,82.7437,11700.0
2014-07-16 14:55:00,104.81,104.88,104.8,104.85,6300.0,82.7437,82.7989,82.7358,82.7753,6300.0
2014-07-16 15:00:00,104.85,104.98,104.84,104.97,9100.0,82.7753,82.8779,82.7674,82.87,9100.0
2014-07-16 15:05:00,104.98,105.0,104.97,104.99,5900.0,82.8779,82.8937,82.87,82.8858,5900.0
2014-07-16 15:10:00,104.97,105.07,104.97,105.06,32100.0,82.87,82.9489,82.87,82.941,32100.0
2014-07-16 15:15:00,105.05,105.05,104.98,104.99,9800.0,82.9331,82.9331,82.8779,82.8858,9800.0
2014-07-16 15:20:00,105.0,105.09,104.99,105.08,10700.0,82.8937,82.9647,82.8858,82.9568,10700.0
2014-07-16 15:25:00,105.09,105.18,105.09,105.18,7400.0,82.9647,83.0358,82.9647,83.0358,7400.0
2014-07-16 15:30:00,105.17,105.19,105.13,105.13,20300.0,83.0279,83.0437,82.9963,82.9963,20300.0
2014-07-16 15:35:00,105.13,105.26,105.13,105.25,17500.0,82.9963,83.0989,82.9963,83.091,17500.0
2014-07-16 15:40:00,105.25,105.32,105.22,105.3,22600.0,83.091,83.1463,83.0674,83.1305,22600.0
2014-07-16 15:45:00,105.29,105.33,105.18,105.2,25200.0,83.1226,83.1542,83.0358,83.0516,25200.0
2014-07-16 15:50:00,105.22,105.3,105.21,105.24,30300.0,83.0674,83.1305,83.0595,83.0831,30300.0
2014-07-16 15:55:00,105.24,105.37,105.23,105.29,68800.0,83.0831,83.1858,83.0752,83.1226,68800.0
2014-07-17 09:30:00,104.51,104.66,104.34,104.57,34800.0,82.5068,82.6253,82.3726,82.5542,34800.0
2014-07-17 09:35:00,104.54,105.15,104.54,104.9,21300.0,82.5305,83.0121,82.5305,82.8147,21300.0
2014-07-17 09:40:00,104.86,105.07,104.83,105.07,16700.0,82.7831,82.9489,82.7595,82.9489,16700.0
2014-07-17 09:45:00,105.07,105.29,104.97,105.03,16400.0,82.9489,83.1226,82.87,82.9174,16400.0
2014-07-17 09:50:00,105.0,105.24,104.89,105.14,12500.0,82.8937,83.0831,82.8068,83.0042,12500.0
2014-07-17 09:55:00,105.09,105.21,104.96,104.98,9500.0,82.9647,83.0595,82.8621,82.8779,9500.0
2014-07-17 10:00:00,104.98,105.14,104.92,105.12,11300.0,82.8779,83.0042,82.8305,82.9884,11300.0
2014-07-17 10:05:00,105.08,105.16,104.95,104.99,27100.0,82.9568,83.02,82.8542,82.8858,27100.0
2014-07-17 10:10:00,104.92,105.19,104.92,105.16,11200.0,82.8305,83.0437,82.8305,83.02,11200.0
2014-07-17 10:15:00,105.12,105.15,105.01,105.15,15600.0,82.9884,83.0121,82.9016,83.0121,15600.0
2014-07-17 10:20:00,105.16,105.25,105.13,105.19,8900.0,83.02,83.091,82.9963,83.0437,8900.0
2014-07-17 10:25:00,105.24,105.39,105.15,105.34,7000.0,83.0831,83.2016,83.0121,83.1621,7000.0
2014-07-17 10:30:00,105.32,105.32,105.23,105.26,3000.0,83.1463,83.1463,83.0752,83.0989,3000.0
2014-07-17 10:35:00,105.25,105.28,105.22,105.27,5600.0,83.091,83.1147,83.0674,83.1068,5600.0
2014-07-17 10:40:00,105.3,105.38,105.27,105.28,13700.0,83.1305,83.1937,83.1068,83.1147,13700.0
2014-07-17 10:45:00,105.26,105.27,105.18,105.2,7800.0,83.0989,83.1068,83.0358,83.0516,7800.0
2014-07-17 10:50:00,105.2,105.27,105.17,105.26,14100.0,83.0516,83.1068,83.0279,83.0989,14100.0
2014-07-17 10:55:00,105.26,105.27,105.18,105.27,7100.0,83.0989,83.1068,83.0358,83.1068,7100.0
2014-07-17 11:00:00,105.27,105.28,105.2,105.22,10400.0,83.1068,83.1147,83.0516,83.0674,10400.0
2014-07-17 11:05:00,105.21,105.26,105.21,105.24,5500.0,83.0595,83.0989,83.0595,83.0831,5500.0
2014-07-17 11:10:00,105.21,105.25,105.17,105.2,16200.0,83.0595,83.091,83.0279,83.0516,16200.0
2014-07-17 11:15:00,105.18,105.2,105.06,105.14,11000.0,83.0358,83.0516,82.941,83.0042,11000.0
2014-07-17 11:20:00,105.13,105.13,104.96,104.98,10700.0,82.9963,82.9963,82.8621,82.8779,10700.0
2014-07-17 11:25:00,105.05,105.06,104.96,105.0,32600.0,82.9331,82.941,82.8621,82.8937,32600.0
2014-07-17 11:30:00,104.99,105.04,104.84,105.01,13800.0,82.8858,82.9252,82.7674,82.9016,13800.0
2014-07-17 11:35:00,105.03,105.14,104.98,105.0,6200.0,82.9174,83.0042,82.8779,82.8937,6200.0
2014-07-17 11:40:00,104.98,105.05,104.98,104.98,9100.0,82.8779,82.9331,82.8779,82.8779,9100.0
2014-07-17 11:45:00,105.0,105.14,104.94,105.09,14800.0,82.8937,83.0042,82.8463,82.9647,14800.0
2014-07-17 11:50:00,105.07,105.13,105.0,105.03,8200.0,82.9489,82.9963,82.8937,82.9174,8200.0
2014-07-17 11:55:00,105.06,105.08,104.94,104.98,21500.0,82.941,82.9568,82.8463,82.8779,21500.0
2014-07-17 12:00:00,105.0,105.03,104.78,104.8,22800.0,82.8937,82.9174,82.72,82.7358,22800.0
2014-07-17 12:05:00,104.82,104.95,104.77,104.93,40200.0,82.7516,82.8542,82.7121,82.8384,40200.0
2014-07-17 12:10:00,104.94,104.97,104.91,104.93,4100.0,82.8463,82.87,82.8226,82.8384,4100.0
2014-07-17 12:15:00,104.9,105.03,104.9,105.0,12400.0,82.8147,82.9174,82.8147,82.8937,12400.0
2014-07-17 12:20:00,105.0,105.0,104.92,104.95,4800.0,82.8937,82.8937,82.8305,82.8542,4800.0
2014-07-17 12:25:00,104.93,105.0,104.91,104.98,3300.0,82.8384,82.8937,82.8226,82.8779,3300.0
2014-07-17 12:30:00,104.98,105.06,104.96,105.06,17600.0,82.8779,82.941,82.8621,82.941,17600.0
2014-07-17 12:35:00,105.06,105.24,105.06,105.18,12500.0,82.941,83.0831,82.941,83.0358,12500.0
2014-07-17 12:40:00,105.2,105.23,105.17,105.18,5100.0,83.0516,83.0752,83.0279,83.0358,5100.0
2014-07-17 12:45:00,105.19,105.2,105.05,105.08,7100.0,83.0437,83.0516,82.9331,82.9568,7100.0
2014-07-17 12:50:00,105.08,105.1,105.02,105.07,3900.0,82.9568,82.9726,82.9095,82.9489,3900.0
2014-07-17 12:55:00,105.08,105.17,105.03,105.17,9000.0,82.9568,83.0279,82.9174,83.0279,9000.0
2014-07-17 13:00:00,105.17,105.27,105.16,105.24,7600.0,83.0279,83.1068,83.02,83.0831,7600.0
2014-07-17 13:05:00,105.22,105.27,105.22,105.27,5500.0,83.0674,83.1068,83.0674,83.1068,5500.0
2014-07-17 13:10:00,105.3,105.45,105.3,105.45,10100.0,83.1305,83.2489,83.1305,83.2489,10100.0
2014-07-17 13:15:00,105.47,105.47,105.32,105.32,10500.0,83.2647,83.2647,83.1463,83.1463,10500.0
2014-07-17 13:20:00,105.31,105.32,105.15,105.18,7600.0,83.1384,83.1463,83.0121,83.0358,7600.0
2014-07-17 13:25:00,105.2,105.2,105.17,105.2,3200.0,83.0516,83.0516,83.0279,83.0516,3200.0
2014-07-17 13:30:00,105.22,105.28,105.13,105.16,3800.0,83.0674,83.1147,82.9963,83.02,3800.0
2014-07-17 13:35:00,105.13,105.14,104.97,104.98,5800.0,82.9963,83.0042,82.87,82.8779,5800.0
2014-07-17 13:40:00,104.95,105.0,104.84,104.88,7100.0,82.8542,82.8937,82.7674,82.7989,7100.0
2014-07-17 13:45:00,104.87,104.98,104.86,104.94,4200.0,82.791,82.8779,82.7831,82.8463,4200.0
2014-07-17 13:50:00,104.94,104.98,104.89,104.9,7800.0,82.8463,82.8779,82.8068,82.8147,7800.0
2014-07-17 13:55:00,104.91,105.0,104.89,104.94,5200.0,82.8226,82.8937,82.8068,82.8463,5200.0
2014-07-17 14:00:00,104.92,104.92,104.83,104.85,6500.0,82.8305,82.8305,82.7595,82.7753,6500.0
2014-07-17 14:05:00,104.87,104.89,104.79,104.79,20100.0,82.791,82.8068,82.7279,82.7279,20100.0
2014-07-17 14:10:00,104.8,104.95,104.8,104.94,7500.0,82.7358,82.8542,82.7358,82.8463,7500.0
2014-07-17 14:15:00,104.89,105.0,104.89,104.92,5600.0,82.8068,82.8937,82.8068,82.8305,5600.0
2014-07-17 14:20:00,104.92,104.92,104.78,104.82,5900.0,82.8305,82.8305,82.72,82.7516,5900.0
2014-07-17 14:25:00,104.84,104.84,104.7,104.76,7000.0,82.7674,82.7674,82.6568,82.7042,7000.0
2014-07-17 14:30:00,104.75,104.84,104.72,104.82,7600.0,82.6963,82.7674,82.6726,82.7516,7600.0
2014-07-17 14:35:00,104.8,104.84,104.76,104.84,5000.0,82.7358,82.7674,82.7042,82.7674,5000.0
2014-07-17 14:40:00,104.86,104.86,104.78,104.83,6200.0,82.7831,82.7831,82.72,82.7595,6200.0
2014-07-17 14:45:00,104.78,104.78,104.68,104.7,7700.0,82.72,82.72,82.641,82.6568,7700.0
2014-07-17 14:50:00,104.7,104.72,104.64,104.72,6700.0,82.6568,82.6726,82.6095,82.6726,6700.0
2014-07-17 14:55:00,104.7,104.84,104.7,104.81,16300.0,82.6568,82.7674,82.6568,82.7437,16300.0
2014-07-17 15:00:00,104.81,104.84,104.76,104.79,30500.0,82.7437,82.7674,82.7042,82.7279,30500.0
2014-07-17 15:05:00,104.79,104.81,104.66,104.7,17800.0,82.7279,82.7437,82.6253,82.6568,17800.0
2014-07-17 15:10:00,104.69,104.78,104.67,104.77,27400.0,82.6489,82.72,82.6331,82.7121,27400.0
2014-07-17 15:15:00,104.75,104.75,104.6,104.64,62700.0,82.6963,82.6963,82.5779,82.6095,62700.0
2014-07-17 15:20:00,104.63,104.71,104.6,104.64,19700.0,82.6016,82.6647,82.5779,82.6095,19700.0
2014-07-17 15:25:00,104.63,104.65,104.5,104.54,18000.0,82.6016,82.6174,82.4989,82.5305,18000.0
2014-07-17 15:30:00,104.53,104.58,104.47,104.49,22000.0,82.5226,82.5621,82.4753,82.491,22000.0
2014-07-17 15:35:00,104.46,104.53,104.42,104.5,28000.0,82.4674,82.5226,82.4358,82.4989,28000.0
2014-07-17 15:40:00,104.49,104.51,104.37,104.4,24800.0,82.491,82.5068,82.3963,82.42,24800.0
2014-07-17 15:45:00,104.4,104.52,104.33,104.5,53900.0,82.42,82.5147,82.3647,82.4989,53900.0
2014-07-17 15:50:00,104.53,104.53,104.42,104.46,46700.0,82.5226,82.5226,82.4358,82.4674,46700.0
2014-07-17 15:55:00,104.45,104.51,104.36,104.37,72100.0,82.4595,82.5068,82.3884,82.3963,72100.0
2014-07-18 09:30:00,104.66,104.97,104.63,104.84,111200.0,82.6253,82.87,82.6016,82.7674,111200.0
2014-07-18 09:35:00,104.85,105.5,104.83,105.2,18500.0,82.7753,83.2884,82.7595,83.0516,18500.0
2014-07-18 09:40:00,105.1,105.12,104.82,104.83,6300.0,82.9726,82.9884,82.7516,82.7595,6300.0
2014-07-18 09:45:00,104.87,105.41,104.87,105.3,12600.0,82.791,83.2174,82.791,83.1305,12600.0
2014-07-18 09:50:00,105.26,105.28,105.06,105.15,11200.0,83.0989,83.1147,82.941,83.0121,11200.0
2014-07-18 09:55:00,105.12,105.37,105.09,105.28,7500.0,82.9884,83.1858,82.9647,83.1147,7500.0
2014-07-18 10:00:00,105.31,105.33,105.13,105.13,11000.0,83.1384,83.1542,82.9963,82.9963,11000.0
2014-07-18 10:05:00,105.15,105.39,105.15,105.34,9400.0,83.0121,83.2016,83.0121,83.1621,9400.0
2014-07-18 10:10:00,105.33,105.42,105.27,105.38,10200.0,83.1542,83.2252,83.1068,83.1937,10200.0
2014-07-18 10:15:00,105.35,105.43,105.23,105.34,10400.0,83.17,83.2331,83.0752,83.1621,10400.0
2014-07-18 10:20:00,105.29,105.41,105.29,105.36,5800.0,83.1226,83.2174,83.1226,83.1779,5800.0
2014-07-18 10:25:00,105.35,105.39,105.2,105.24,5800.0,83.17,83.2016,83.0516,83.0831,5800.0
2014-07-18 10:30:00,105.28,105.42,105.28,105.42,5200.0,83.1147,83.2252,83.1147,83.2252,5200.0
2014-07-18 10:35:00,105.37,105.4,105.29,105.29,9600.0,83.1858,83.2095,83.1226,83.1226,9600.0
2014-07-18 10:40:00,105.28,105.28,105.09,105.2,6600.0,83.1147,83.1147,82.9647,83.0516,6600.0
2014-07-18 10:45:00,105.18,105.21,105.1,105.16,4300.0,83.0358,83.0595,82.9726,83.02,4300.0
2014-07-18 10:50:00,105.2,105.38,105.16,105.38,7700.0,83.0516,83.1937,83.02,83.1937,7700.0
2014-07-18 10:55:00,105.37,105.44,105.36,105.42,4300.0,83.1858,83.241,83.1779,83.2252,4300.0
2014-07-18 11:00:00,105.43,105.45,105.41,105.43,3800.0,83.2331,83.2489,83.2174,83.2331,3800.0
2014-07-18 11:05:00,105.44,105.59,105.43,105.56,17300.0,83.241,83.3595,83.2331,83.3358,17300.0
2014-07-18 11:10:00,105.55,105.62,105.49,105.61,16500.0,83.3279,83.3831,83.2805,83.3752,16500.0
2014-07-18 11:15:00,105.61,105.68,105.44,105.44,23600.0,83.3752,83.4305,83.241,83.241,23600.0
2014-07-18 11:20:00,105.43,105.47,105.37,105.4,6500.0,83.2331,83.2647,83.1858,83.2095,6500.0
2014-07-18 11:25:00,105.42,105.52,105.33,105.36,8700.0,83.2252,83.3042,83.1542,83.1779,8700.0
2014-07-18 11:30:00,105.36,105.43,105.36,105.43,2400.0,83.1779,83.2331,83.1779,83.2331,2400.0
2014-07-18 11:35:00,105.42,105.5,105.41,105.46,11500.0,83.2252,83.2884,83.2174,83.2568,11500.0
2014-07-18 11:40:00,105.46,105.54,105.45,105.52,45200.0,83.2568,83.32,83.2489,83.3042,45200.0
2014-07-18 11:45:00,105.49,105.68,105.49,105.68,11800.0,83.2805,83.4305,83.2805,83.4305,11800.0
2014-07-18 11:50:00,105.64,105.64,105.54,105.54,9100.0,83.3989,83.3989,83.32,83.32,9100.0
2014-07-18 11:55:00,105.5,105.59,105.49,105.51,9600.0,83.2884,83.3595,83.2805,83.2963,9600.0
2014-07-18 12:00:00,105.51,105.56,105.49,105.56,4300.0,83.2963,83.3358,83.2805,83.3358,4300.0
2014-07-18 12:05:00,105.53,105.59,105.53,105.58,1800.0,83.3121,83.3595,83.3121,83.3516,1800.0
2014-07-18 12:10:00,105.57,105.62,105.56,105.62,5300.0,83.3437,83.3831,83.3358,83.3831,5300.0
2014-07-18 12:15:00,105.62,105.66,105.62,105.63,5900.0,83.3831,83.4147,83.3831,83.391,5900.0
2014-07-18 12:20:00,105.65,105.83,105.65,105.8,15600.0,83.4068,83.5489,83.4068,83.5252,15600.0
2014-07-18 12:25:00,105.79,105.82,105.74,105.77,5400.0,83.5173,83.541,83.4779,83.5016,5400.0
2014-07-18 12:30:00,105.77,105.79,105.72,105.77,8800.0,83.5016,83.5173,83.4621,83.5016,8800.0
2014-07-18 12:35:00,105.76,105.78,105.74,105.77,3400.0,83.4937,83.5095,83.4779,83.5016,3400.0
2014-07-18 12:40:00,105.78,105.89,105.78,105.84,5400.0,83.5095,83.5963,83.5095,83.5568,5400.0
2014-07-18 12:45:00,105.82,105.82,105.79,105.81,1600.0,83.541,83.541,83.5173,83.5331,1600.0
2014-07-18 12:50:00,105.82,105.83,105.79,105.79,4100.0,83.541,83.5489,83.5173,83.5173,4100.0
2014-07-18 12:55:00,105.8,105.84,105.8,105.81,3000.0,83.5252,83.5568,83.5252,83.5331,3000.0
2014-07-18 13:00:00,105.79,105.82,105.74,105.76,6100.0,83.5173,83.541,83.4779,83.4937,6100.0
2014-07-18 13:05:00,105.76,105.77,105.7,105.72,2700.0,83.4937,83.5016,83.4463,83.4621,2700.0
2014-07-18 13:10:00,105.72,105.73,105.65,105.66,4100.0,83.4621,83.47,83.4068,83.4147,4100.0
2014-07-18 13:15:00,105.65,105.71,105.64,105.71,5900.0,83.4068,83.4542,83.3989,83.4542,5900.0
2014-07-18 13:20:00,105.7,105.76,105.7,105.7,3600.0,83.4463,83.4937,83.4463,83.4463,3600.0
2014-07-18 13:25:00,105.7,105.73,105.62,105.62,5400.0,83.4463,83.47,83.3831,83.3831,5400.0
2014-07-18 13:30:00,105.62,105.62,105.56,105.57,4900.0,83.3831,83.3831,83.3358,83.3437,4900.0
2014-07-18 13:35:00,105.57,105.63,105.55,105.57,3700.0,83.3437,83.391,83.3279,83.3437,3700.0
2014-07-18 13:40:00,105.6,105.73,105.6,105.6,4400.0,83.3673,83.47,83.3673,83.3673,4400.0
2014-07-18 13:45:00,105.6,105.63,105.55,105.63,6500.0,83.3673,83.391,83.3279,83.391,6500.0
2014-07-18 13:50:00,105.62,105.67,105.6,105.67,5200.0,83.3831,83.4226,83.3673,83.4226,5200.0
2014-07-18 13:55:00,105.67,105.75,105.67,105.71,4700.0,83.4226,83.4858,83.4226,83.4542,4700.0
2014-07-18 14:00:00,105.71,105.71,105.57,105.63,9300.0,83.4542,83.4542,83.3437,83.391,9300.0
2014-07-18 14:05:00,105.63,105.67,105.62,105.62,2700.0,83.391,83.4226,83.3831,83.3831,2700.0
2014-07-18 14:10:00,105.6,105.71,105.6,105.71,7200.0,83.3673,83.4542,83.3673,83.4542,7200.0
2014-07-18 14:15:00,105.7,105.77,105.69,105.76,4300.0,83.4463,83.5016,83.4384,83.4937,4300.0
2014-07-18 14:20:00,105.75,105.84,105.71,105.82,13600.0,83.4858,83.5568,83.4542,83.541,13600.0
2014-07-18 14:25:00,105.83,105.85,105.77,105.84,5600.0,83.5489,83.5647,83.5016,83.5568,5600.0
2014-07-18 14:30:00,105.84,105.92,105.82,105.91,9500.0,83.5568,83.62,83.541,83.6121,9500.0
2014-07-18 14:35:00,105.9,105.91,105.87,105.88,6000.0,83.6042,83.6121,83.5805,83.5884,6000.0
2014-07-18 14:40:00,105.87,105.91,105.87,105.89,9100.0,83.5805,83.6121,83.5805,83.5963,9100.0
2014-07-18 14:45:00,105.88,105.92,105.83,105.87,13500.0,83.5884,83.62,83.5489,83.5805,13500.0
2014-07-18 14:50:00,105.86,105.95,105.86,105.93,11300.0,83.5726,83.6437,83.5726,83.6279,11300.0
2014-07-18 14:55:00,105.93,105.93,105.87,105.92,6800.0,83.6279,83.6279,83.5805,83.62,6800.0
2014-07-18 15:00:00,105.92,105.94,105.9,105.92,6900.0,83.62,83.6358,83.6042,83.62,6900.0
2014-07-18 15:05:00,105.91,105.99,105.9,105.98,11100.0,83.6121,83.6752,83.6042,83.6673,11100.0
2014-07-18 15:10:00,105.96,105.98,105.92,105.92,11700.0,83.6516,83.6673,83.62,83.62,11700.0
2014-07-18 15:15:00,105.92,106.0,105.91,105.99,12600.0,83.62,83.6831,83.6121,83.6752,12600.0
2014-07-18 15:20:00,105.99,106.13,105.99,106.05,24300.0,83.6752,83.7858,83.6752,83.7226,24300.0
2014-07-18 15:25:00,106.05,106.07,106.01,106.01,15000.0,83.7226,83.7384,83.691,83.691,15000.0
2014-07-18 15:30:00,106.02,106.08,106.0,106.06,13300.0,83.6989,83.7463,83.6831,83.7305,13300.0
2014-07-18 15:35:00,106.05,106.13,106.05,106.13,17100.0,83.7226,83.7858,83.7226,83.7858,17100.0
2014-07-18 15:40:00,106.12,106.13,106.06,106.11,24500.0,83.7779,83.7858,83.7305,83.77,24500.0
2014-07-18 15:45:00,106.11,106.11,106.03,106.09,31600.0,83.77,83.77,83.7068,83.7542,31600.0
2014-07-18 15:50:00,106.09,106.19,106.08,106.17,49600.0,83.7542,83.8331,83.7463,83.8173,49600.0
2014-07-18 15:55:00,106.17,106.22,106.12,106.17,50600.0,83.8173,83.8568,83.7779,83.8173,50600.0
2014-07-21 09:30:00,105.72,106.1,105.72,105.89,36400.0,83.4621,83.7621,83.4621,83.5963,36400.0
2014-07-21 09:35:00,105.89,105.94,105.52,105.84,15600.0,83.5963,83.6358,83.3042,83.5568,15600.0
2014-07-21 09:40:00,105.83,106.05,105.76,105.94,14700.0,83.5489,83.7226,83.4937,83.6358,14700.0
2014-07-21 09:45:00,105.93,106.25,105.93,106.18,19200.0,83.6279,83.8805,83.6279,83.8252,19200.0
2014-07-21 09:50:00,106.14,106.17,105.98,106.16,6200.0,83.7937,83.8173,83.6673,83.8094,6200.0
2014-07-21 09:55:00,106.14,106.14,105.83,105.95,19100.0,83.7937,83.7937,83.5489,83.6437,19100.0
2014-07-21 10:00:00,105.95,106.16,105.91,106.16,17400.0,83.6437,83.8094,83.6121,83.8094,17400.0
2014-07-21 10:05:00,106.15,106.24,106.07,106.21,10600.0,83.8016,83.8726,83.7384,83.8489,10600.0
2014-07-21 10:10:00,106.2,106.29,106.05,106.05,35500.0,83.841,83.9121,83.7226,83.7226,35500.0
2014-07-21 10:15:00,106.05,106.18,106.05,106.12,5400.0,83.7226,83.8252,83.7226,83.7779,5400.0
2014-07-21 10:20:00,106.05,106.07,105.91,105.93,64600.0,83.7226,83.7384,83.6121,83.6279,64600.0
2014-07-21 10:25:00,105.97,106.15,105.94,106.14,9400.0,83.6594,83.8016,83.6358,83.7937,9400.0
2014-07-21 10:30:00,106.11,106.12,105.97,106.0,9100.0,83.77,83.7779,83.6594,83.6831,9100.0
2014-07-21 10:35:00,105.97,106.04,105.87,105.91,7900.0,83.6594,83.7147,83.5805,83.6121,7900.0
2014-07-21 10:40:00,105.93,105.93,105.81,105.89,8600.0,83.6279,83.6279,83.5331,83.5963,8600.0
2014-07-21 10:45:00,105.92,106.06,105.92,106.01,11200.0,83.62,83.7305,83.62,83.691,11200.0
2014-07-21 10:50:00,106.01,106.12,105.96,106.12,8700.0,83.691,83.7779,83.6516,83.7779,8700.0
2014-07-21 10:55:00,106.13,106.18,106.01,106.01,9200.0,83.7858,83.8252,83.691,83.691,9200.0
2014-07-21 11:00:00,106.02,106.05,105.93,105.99,9000.0,83.6989,83.7226,83.6279,83.6752,9000.0
2014-07-21 11:05:00,105.98,106.11,105.97,105.97,8300.0,83.6673,83.77,83.6594,83.6594,8300.0
2014-07-21 11:10:00,105.97,106.07,105.93,106.05,13000.0,83.6594,83.7384,83.6279,83.7226,13000.0
2014-07-21 11:15:00,106.03,106.19,106.02,106.19,11800.0,83.7068,83.8331,83.6989,83.8331,11800.0
2014-07-21 11:20:00,106.2,106.23,106.13,106.23,8100.0,83.841,83.8647,83.7858,83.8647,8100.0
2014-07-21 11:25:00,106.2,106.2,106.1,106.13,6700.0,83.841,83.841,83.7621,83.7858,6700.0
2014-07-21 11:30:00,106.09,106.13,106.03,106.04,9700.0,83.7542,83.7858,83.7068,83.7147,9700.0
2014-07-21 11:35:00,106.04,106.05,105.97,105.99,6000.0,83.7147,83.7226,83.6594,83.6752,6000.0
2014-07-21 11:40:00,106.0,106.06,105.97,105.97,6100.0,83.6831,83.7305,83.6594,83.6594,6100.0
2014-07-21 11:45:00,106.0,106.0,105.94,105.97,12900.0,83.6831,83.6831,83.6358,83.6594,12900.0
2014-07-21 11:50:00,105.96,105.98,105.88,105.93,7500.0,83.6516,83.6673,83.5884,83.6279,7500.0
2014-07-21 11:55:00,105.91,106.02,105.91,106.01,3800.0,83.6121,83.6989,83.6121,83.691,3800.0
2014-07-21 12:00:00,106.02,106.02,105.85,105.9,9800.0,83.6989,83.6989,83.5647,83.6042,9800.0
2014-07-21 12:05:00,105.9,106.0,105.85,105.88,14800.0,83.6042,83.6831,83.5647,83.5884,14800.0
2014-07-21 12:10:00,105.88,105.88,105.79,105.8,4600.0,83.5884,83.5884,83.5173,83.5252,4600.0
2014-07-21 12:15:00,105.8,105.8,105.75,105.77,9800.0,83.5252,83.5252,83.4858,83.5016,9800.0
2014-07-21 12:20:00,105.79,105.83,105.77,105.81,4900.0,83.5173,83.5489,83.5016,83.5331,4900.0
2014-07-21 12:25:00,105.82,105.89,105.79,105.87,3600.0,83.541,83.5963,83.5173,83.5805,3600.0
2014-07-21 12:30:00,105.88,105.89,105.84,105.85,2100.0,83.5884,83.5963,83.5568,83.5647,2100.0
2014-07-21 12:35:00,105.87,105.94,105.87,105.94,1200.0,83.5805,83.6358,83.5805,83.6358,1200.0
2014-07-21 12:40:00,105.95,105.95,105.85,105.85,4300.0,83.6437,83.6437,83.5647,83.5647,4300.0
2014-07-21 12:45:00,105.87,105.87,105.77,105.8,4400.0,83.5805,83.5805,83.5016,83.5252,4400.0
2014-07-21 12:50:00,105.8,105.83,105.79,105.79,3600.0,83.5252,83.5489,83.5173,83.5173,3600.0
2014-07-21 12:55:00,105.79,105.84,105.79,105.82,3700.0,83.5173,83.5568,83.5173,83.541,3700.0
2014-07-21 13:00:00,105.83,105.89,105.79,105.88,4100.0,83.5489,83.5963,83.5173,83.5884,4100.0
2014-07-21 13:05:00,105.87,106.05,105.87,106.05,5000.0,83.5805,83.7226,83.5805,83.7226,5000.0
2014-07-21 13:10:00,106.05,106.15,106.05,106.15,7200.0,83.7226,83.8016,83.7226,83.8016,7200.0
2014-07-21 13:15:00,106.15,106.2,106.09,106.2,5900.0,83.8016,83.841,83.7542,83.841,5900.0
2014-07-21 13:20:00,106.21,106.3,106.2,106.26,7500.0,83.8489,83.92,83.841,83.8884,7500.0
2014-07-21 13:25:00,106.24,106.34,106.22,106.29,8500.0,83.8726,83.9516,83.8568,83.9121,8500.0
2014-07-21 13:30:00,106.28,106.31,106.22,106.26,7600.0,83.9042,83.9279,83.8568,83.8884,7600.0
2014-07-21 13:35:00,106.27,106.27,106.18,106.24,3700.0,83.8963,83.8963,83.8252,83.8726,3700.0
2014-07-21 13:40:00,106.24,106.35,106.24,106.26,44000.0,83.8726,83.9594,83.8726,83.8884,44000.0
2014-07-21 13:45:00,106.25,106.27,106.12,106.2,28400.0,83.8805,83.8963,83.7779,83.841,28400.0
2014-07-21 13:50:00,106.19,106.21,106.15,106.2,10000.0,83.8331,83.8489,83.8016,83.841,10000.0
2014-07-21 13:55:00,106.2,106.28,106.18,106.26,54500.0,83.841,83.9042,83.8252,83.8884,54500.0
2014-07-21 14:00:00,106.28,106.3,106.14,106.17,8100.0,83.9042,83.92,83.7937,83.8173,8100.0
2014-07-21 14:05:00,106.18,106.25,106.16,106.2,6300.0,83.8252,83.8805,83.8094,83.841,6300.0
2014-07-21 14:10:00,106.18,106.2,106.15,106.17,2900.0,83.8252,83.841,83.8016,83.8173,2900.0
2014-07-21 14:15:00,106.16,106.16,106.08,106.11,8300.0,83.8094,83.8094,83.7463,83.77,8300.0
2014-07-21 14:20:00,106.11,106.17,106.09,106.17,4400.0,83.77,83.8173,83.7542,83.8173,4400.0
2014-07-21 14:25:00,106.15,106.19,106.11,106.18,3200.0,83.8016,83.8331,83.77,83.8252,3200.0
2014-07-21 14:30:00,106.16,106.16,106.01,106.01,5400.0,83.8094,83.8094,83.691,83.691,5400.0
2014-07-21 14:35:00,106.02,106.08,106.0,106.08,8200.0,83.6989,83.7463,83.6831,83.7463,8200.0
2014-07-21 14:40:00,106.04,106.08,106.0,106.04,3700.0,83.7147,83.7463,83.6831,83.7147,3700.0
2014-07-21 14:45:00,106.02,106.07,106.0,106.06,7700.0,83.6989,83.7384,83.6831,83.7305,7700.0
2014-07-21 14:50:00,106.07,106.11,106.06,106.06,5300.0,83.7384,83.77,83.7305,83.7305,5300.0
2014-07-21 14:55:00,106.06,106.06,105.98,106.02,4900.0,83.7305,83.7305,83.6673,83.6989,4900.0
2014-07-21 15:00:00,106.01,106.21,106.0,106.18,8200.0,83.691,83.8489,83.6831,83.8252,8200.0
2014-07-21 15:05:00,106.18,106.23,106.14,106.2,13600.0,83.8252,83.8647,83.7937,83.841,13600.0
2014-07-21 15:10:00,106.24,106.32,106.19,106.31,7000.0,83.8726,83.9358,83.8331,83.9279,7000.0
2014-07-21 15:15:00,106.29,106.32,106.24,106.28,13300.0,83.9121,83.9358,83.8726,83.9042,13300.0
2014-07-21 15:20:00,106.27,106.32,106.25,106.31,14400.0,83.8963,83.9358,83.8805,83.9279,14400.0
2014-07-21 15:25:00,106.3,106.37,106.27,106.28,14200.0,83.92,83.9752,83.8963,83.9042,14200.0
2014-07-21 15:30:00,106.28,106.3,106.22,106.24,25000.0,83.9042,83.92,83.8568,83.8726,25000.0
2014-07-21 15:35:00,106.25,106.29,106.22,106.29,12500.0,83.8805,83.9121,83.8568,83.9121,12500.0
2014-07-21 15:40:00,106.28,106.29,106.14,106.15,16000.0,83.9042,83.9121,83.7937,83.8016,16000.0
2014-07-21 15:45:00,106.14,106.2,106.11,106.18,19600.0,83.7937,83.841,83.77,83.8252,19600.0
2014-07-21 15:50:00,106.17,106.22,106.16,106.21,27500.0,83.8173,83.8568,83.8094,83.8489,27500.0
2014-07-21 15:55:00,106.19,106.25,106.17,106.23,42400.0,83.8331,83.8805,83.8173,83.8647,42400.0
2014-07-22 09:30:00,106.97,107.0,106.4,106.61,26200.0,84.4489,84.4726,83.9989,84.1647,26200.0
2014-07-22 09:35:00,106.61,107.25,106.61,107.24,8500.0,84.1647,84.67,84.1647,84.6621,8500.0
2014-07-22 09:40:00,107.16,107.24,106.76,106.76,28500.0,84.5989,84.6621,84.2831,84.2831,28500.0
2014-07-22 09:45:00,106.83,106.97,106.81,106.95,6200.0,84.3384,84.4489,84.3226,84.4331,6200.0
2014-07-22 09:50:00,107.0,107.21,106.96,107.19,12700.0,84.4726,84.6384,84.441,84.6226,12700.0
2014-07-22 09:55:00,107.23,107.35,107.17,107.29,5000.0,84.6542,84.7489,84.6068,84.7015,5000.0
2014-07-22 10:00:00,107.31,107.33,107.17,107.26,8800.0,84.7173,84.7331,84.6068,84.6779,8800.0
2014-07-22 10:05:00,107.21,107.26,107.16,107.24,7700.0,84.6384,84.6779,84.5989,84.6621,7700.0
2014-07-22 10:10:00,107.24,107.31,107.13,107.15,12800.0,84.6621,84.7173,84.5752,84.591,12800.0
2014-07-22 10:15:00,107.1,107.12,107.0,107.05,8200.0,84.5515,84.5673,84.4726,84.5121,8200.0
2014-07-22 10:20:00,107.01,107.11,106.95,107.11,7300.0,84.4805,84.5594,84.4331,84.5594,7300.0
2014-07-22 10:25:00,107.11,107.21,107.08,107.17,5900.0,84.5594,84.6384,84.5358,84.6068,5900.0
2014-07-22 10:30:00,107.17,107.23,107.09,107.11,8900.0,84.6068,84.6542,84.5436,84.5594,8900.0
2014-07-22 10:35:00,107.11,107.21,107.07,107.21,11400.0,84.5594,84.6384,84.5279,84.6384,11400.0
2014-07-22 10:40:00,107.2,107.35,107.17,107.35,19200.0,84.6305,84.7489,84.6068,84.7489,19200.0
2014-07-22 10:45:00,107.36,107.38,107.28,107.35,10200.0,84.7568,84.7726,84.6936,84.7489,10200.0
2014-07-22 10:50:00,107.36,107.5,107.33,107.5,39500.0,84.7568,84.8673,84.7331,84.8673,39500.0
2014-07-22 10:55:00,107.5,107.55,107.48,107.51,121100.0,84.8673,84.9068,84.8515,84.8752,121100.0
2014-07-22 11:00:00,107.5,107.56,107.47,107.56,25500.0,84.8673,84.9147,84.8436,84.9147,25500.0
2014-07-22 11:05:00,107.57,107.63,107.53,107.62,15600.0,84.9226,84.97,84.891,84.9621,15600.0
2014-07-22 11:10:00,107.61,107.65,107.57,107.61,12400.0,84.9542,84.9857,84.9226,84.9542,12400.0
2014-07-22 11:15:00,107.62,107.7,107.58,107.69,17400.0,84.9621,85.0252,84.9305,85.0173,17400.0
2014-07-22 11:20:00,107.68,107.74,107.66,107.73,11800.0,85.0094,85.0568,84.9936,85.0489,11800.0
2014-07-22 11:25:00,107.72,107.74,107.69,107.73,11300.0,85.041,85.0568,85.0173,85.0489,11300.0
2014-07-22 11:30:00,107.72,107.73,107.68,107.69,15100.0,85.041,85.0489,85.0094,85.0173,15100.0
2014-07-22 11:35:00,107.68,107.69,107.62,107.65,8100.0,85.0094,85.0173,84.9621,84.9857,8100.0
2014-07-22 11:40:00,107.66,107.73,107.64,107.73,8500.0,84.9936,85.0489,84.9779,85.0489,8500.0
2014-07-22 11:45:00,107.71,107.71,107.65,107.69,7600.0,85.0331,85.0331,84.9857,85.0173,7600.0
2014-07-22 11:50:00,107.69,107.78,107.68,107.77,8300.0,85.0173,85.0884,85.0094,85.0805,8300.0
2014-07-22 11:55:00,107.75,107.76,107.7,107.72,6100.0,85.0647,85.0726,85.0252,85.041,6100.0
2014-07-22 12:00:00,107.73,107.81,107.72,107.8,9800.0,85.0489,85.1121,85.041,85.1042,9800.0
2014-07-22 12:05:00,107.81,107.81,107.69,107.71,7500.0,85.1121,85.1121,85.0173,85.0331,7500.0
2014-07-22 12:10:00,107.71,107.73,107.69,107.72,8400.0,85.0331,85.0489,85.0173,85.041,8400.0
2014-07-22 12:15:00,107.7,107.77,107.7,107.76,7900.0,85.0252,85.0805,85.0252,85.0726,7900.0
2014-07-22 12:20:00,107.76,107.76,107.65,107.65,10800.0,85.0726,85.0726,84.9857,84.9857,10800.0
2014-07-22 12:25:00,107.64,107.66,107.6,107.62,6600.0,84.9779,84.9936,84.9463,84.9621,6600.0
2014-07-22 12:30:00,107.62,107.63,107.57,107.58,10900.0,84.9621,84.97,84.9226,84.9305,10900.0
2014-07-22 12:35:00,107.59,107.59,107.53,107.58,5500.0,84.9384,84.9384,84.891,84.9305,5500.0
2014-07-22 12:40:00,107.57,107.57,107.51,107.54,7500.0,84.9226,84.9226,84.8752,84.8989,7500.0
2014-07-22 12:45:00,107.53,107.55,107.45,107.45,8500.0,84.891,84.9068,84.8279,84.8279,8500.0
2014-07-22 12:50:00,107.45,107.45,107.4,107.42,8900.0,84.8279,84.8279,84.7884,84.8042,8900.0
2014-07-22 12:55:00,107.43,107.48,107.42,107.47,7700.0,84.8121,84.8515,84.8042,84.8436,7700.0
2014-07-22 13:00:00,107.47,107.47,107.33,107.37,8300.0,84.8436,84.8436,84.7331,84.7647,8300.0
2014-07-22 13:05:00,107.37,107.44,107.34,107.44,7800.0,84.7647,84.82,84.741,84.82,7800.0
2014-07-22 13:10:00,107.45,107.46,107.41,107.46,2900.0,84.8279,84.8358,84.7963,84.8358,2900.0
2014-07-22 13:15:00,107.48,107.49,107.41,107.49,5500.0,84.8515,84.8594,84.7963,84.8594,5500.0
2014-07-22 13:20:00,107.5,107.57,107.5,107.55,14000.0,84.8673,84.9226,84.8673,84.9068,14000.0
2014-07-22 13:25:00,107.56,107.56,107.48,107.55,6900.0,84.9147,84.9147,84.8515,84.9068,6900.0
2014-07-22 13:30:00,107.55,107.55,107.47,107.48,9200.0,84.9068,84.9068,84.8436,84.8515,9200.0
2014-07-22 13:35:00,107.5,107.53,107.47,107.5,9000.0,84.8673,84.891,84.8436,84.8673,9000.0
2014-07-22 13:40:00,107.49,107.59,107.48,107.59,7300.0,84.8594,84.9384,84.8515,84.9384,7300.0
2014-07-22 13:45:00,107.58,107.61,107.56,107.59,6200.0,84.9305,84.9542,84.9147,84.9384,6200.0
2014-07-22 13:50:00,107.59,107.61,107.53,107.6,8400.0,84.9384,84.9542,84.891,84.9463,8400.0
2014-07-22 13:55:00,107.6,107.62,107.56,107.61,11000.0,84.9463,84.9621,84.9147,84.9542,11000.0
2014-07-22 14:00:00,107.6,107.6,107.53,107.54,10900.0,84.9463,84.9463,84.891,84.8989,10900.0
2014-07-22 14:05:00,107.54,107.6,107.49,107.6,8300.0,84.8989,84.9463,84.8594,84.9463,8300.0
2014-07-22 14:10:00,107.62,107.63,107.53,107.55,8900.0,84.9621,84.97,84.891,84.9068,8900.0
2014-07-22 14:15:00,107.54,107.56,107.53,107.56,9900.0,84.8989,84.9147,84.891,84.9147,9900.0
2014-07-22 14:20:00,107.57,107.72,107.52,107.72,18500.0,84.9226,85.041,84.8831,85.041,18500.0
2014-07-22 14:25:00,107.68,107.78,107.68,107.7,37300.0,85.0094,85.0884,85.0094,85.0252,37300.0
2014-07-22 14:30:00,107.7,107.71,107.56,107.57,15200.0,85.0252,85.0331,84.9147,84.9226,15200.0
2014-07-22 14:35:00,107.57,107.57,107.48,107.5,33100.0,84.9226,84.9226,84.8515,84.8673,33100.0
2014-07-22 14:40:00,107.49,107.49,107.29,107.47,52100.0,84.8594,84.8594,84.7015,84.8436,52100.0
2014-07-22 14:45:00,107.47,107.54,107.44,107.52,25000.0,84.8436,84.8989,84.82,84.8831,25000.0
2014-07-22 14:50:00,107.51,107.52,107.36,107.46,17600.0,84.8752,84.8831,84.7568,84.8358,17600.0
2014-07-22 14:55:00,107.47,107.59,107.47,107.56,11600.0,84.8436,84.9384,84.8436,84.9147,11600.0
2014-07-22 15:00:00,107.55,107.59,107.52,107.59,21400.0,84.9068,84.9384,84.8831,84.9384,21400.0
2014-07-22 15:05:00,107.58,107.63,107.52,107.55,27300.0,84.9305,84.97,84.8831,84.9068,27300.0
2014-07-22 15:10:00,107.55,107.64,107.52,107.64,27100.0,84.9068,84.9779,84.8831,84.9779,27100.0
2014-07-22 15:15:00,107.64,107.67,107.6,107.65,29000.0,84.9779,85.0015,84.9463,84.9857,29000.0
2014-07-22 15:20:00,107.65,107.66,107.5,107.53,21200.0,84.9857,84.9936,84.8673,84.891,21200.0
2014-07-22 15:25:00,107.53,107.6,107.51,107.57,19600.0,84.891,84.9463,84.8752,84.9226,19600.0
2014-07-22 15:30:00,107.58,107.58,107.48,107.57,39400.0,84.9305,84.9305,84.8515,84.9226,39400.0
2014-07-22 15:35:00,107.56,107.59,107.47,107.57,33600.0,84.9147,84.9384,84.8436,84.9226,33600.0
2014-07-22 15:40:00,107.57,107.63,107.53,107.55,44000.0,84.9226,84.97,84.891,84.9068,44000.0
2014-07-22 15:45:00,107.55,107.56,107.47,107.5,32900.0,84.9068,84.9147,84.8436,84.8673,32900.0
2014-07-22 15:50:00,107.51,107.67,107.51,107.61,57700.0,84.8752,85.0015,84.8752,84.9542,57700.0
2014-07-22 15:55:00,107.6,107.74,107.55,107.64,140300.0,84.9463,85.0568,84.9068,84.9779,140300.0
2014-07-23 09:30:00,108.42,108.84,107.81,108.27,94900.0,85.5936,85.9252,85.1121,85.4752,94900.0
2014-07-23 09:35:00,108.27,108.5,107.81,107.86,64200.0,85.4752,85.6568,85.1121,85.1515,64200.0
2014-07-23 09:40:00,107.8,107.86,106.54,107.78,42100.0,85.1042,85.1515,84.1094,85.0884,42100.0
2014-07-23 09:45:00,107.77,107.91,107.35,107.35,71600.0,85.0805,85.191,84.7489,84.7489,71600.0
2014-07-23 09:50:00,107.37,107.43,106.62,107.02,39500.0,84.7647,84.8121,84.1726,84.4884,39500.0
2014-07-23 09:55:00,107.06,107.24,106.27,106.33,47200.0,84.52,84.6621,83.8963,83.9437,47200.0
2014-07-23 10:00:00,106.29,106.71,106.29,106.35,56000.0,83.9121,84.2437,83.9121,83.9594,56000.0
2014-07-23 10:05:00,106.31,106.71,106.05,106.41,45200.0,83.9279,84.2437,83.7226,84.0068,45200.0
2014-07-23 10:10:00,106.42,106.69,106.38,106.5,64800.0,84.0147,84.2279,83.9831,84.0779,64800.0
2014-07-23 10:15:00,106.48,106.67,106.42,106.58,34300.0,84.0621,84.2121,84.0147,84.141,34300.0
2014-07-23 10:20:00,106.56,106.64,106.46,106.49,29300.0,84.1252,84.1884,84.0463,84.07,29300.0
2014-07-23 10:25:00,106.46,106.57,106.24,106.3,33900.0,84.0463,84.1331,83.8726,83.92,33900.0
2014-07-23 10:30:00,106.33,106.64,106.33,106.61,21300.0,83.9437,84.1884,83.9437,84.1647,21300.0
2014-07-23 10:35:00,106.62,106.92,106.61,106.86,25300.0,84.1726,84.4094,84.1647,84.3621,25300.0
2014-07-23 10:40:00,106.85,107.0,106.68,106.85,28900.0,84.3542,84.4726,84.22,84.3542,28900.0
2014-07-23 10:45:00,106.84,107.1,106.84,107.01,25700.0,84.3463,84.5515,84.3463,84.4805,25700.0
2014-07-23 10:50:00,107.0,107.44,107.0,107.12,46100.0,84.4726,84.82,84.4726,84.5673,46100.0
2014-07-23 10:55:00,107.1,107.27,107.1,107.26,12300.0,84.5515,84.6858,84.5515,84.6779,12300.0
2014-07-23 11:00:00,107.26,107.29,107.15,107.24,28900.0,84.6779,84.7015,84.591,84.6621,28900.0
2014-07-23 11:05:00,107.24,107.24,107.08,107.17,20500.0,84.6621,84.6621,84.5358,84.6068,20500.0
2014-07-23 11:10:00,107.19,107.52,107.19,107.42,23400.0,84.6226,84.8831,84.6226,84.8042,23400.0
2014-07-23 11:15:00,107.42,107.56,107.39,107.52,7700.0,84.8042,84.9147,84.7805,84.8831,7700.0
2014-07-23 11:20:00,107.53,107.56,107.43,107.43,16100.0,84.891,84.9147,84.8121,84.8121,16100.0
2014-07-23 11:25:00,107.43,107.46,107.32,107.37,35900.0,84.8121,84.8358,84.7252,84.7647,35900.0
2014-07-23 11:30:00,107.35,107.39,107.28,107.28,12000.0,84.7489,84.7805,84.6936,84.6936,12000.0
2014-07-23 11:35:00,107.29,107.37,107.28,107.31,27800.0,84.7015,84.7647,84.6936,84.7173,27800.0
2014-07-23 11:40:00,107.3,107.3,107.14,107.14,8800.0,84.7094,84.7094,84.5831,84.5831,8800.0
2014-07-23 11:45:00,107.13,107.18,106.84,107.18,18000.0,84.5752,84.6147,84.3463,84.6147,18000.0
2014-07-23 11:50:00,107.17,107.23,107.03,107.19,25200.0,84.6068,84.6542,84.4963,84.6226,25200.0
2014-07-23 11:55:00,107.2,107.2,106.98,107.06,12200.0,84.6305,84.6305,84.4568,84.52,12200.0
2014-07-23 12:00:00,107.07,107.16,107.06,107.1,6100.0,84.5279,84.5989,84.52,84.5515,6100.0
2014-07-23 12:05:00,107.1,107.13,107.05,107.09,6100.0,84.5515,84.5752,84.5121,84.5436,6100.0
2014-07-23 12:10:00,107.11,107.18,107.09,107.09,7200.0,84.5594,84.6147,84.5436,84.5436,7200.0
2014-07-23 12:15:00,107.09,107.13,107.08,107.12,7900.0,84.5436,84.5752,84.5358,84.5673,7900.0
2014-07-23 12:20:00,107.13,107.15,107.05,107.07,7600.0,84.5752,84.591,84.5121,84.5279,7600.0
2014-07-23 12:25:00,107.05,107.06,106.97,107.02,8100.0,84.5121,84.52,84.4489,84.4884,8100.0
2014-07-23 12:30:00,107.0,107.0,106.94,106.96,4700.0,84.4726,84.4726,84.4252,84.441,4700.0
2014-07-23 12:35:00,106.96,106.97,106.75,106.75,13400.0,84.441,84.4489,84.2752,84.2752,13400.0
2014-07-23 12:40:00,106.77,106.92,106.75,106.8,9900.0,84.291,84.4094,84.2752,84.3147,9900.0
2014-07-23 12:45:00,106.88,106.89,106.75,106.77,4400.0,84.3779,84.3858,84.2752,84.291,4400.0
2014-07-23 12:50:00,106.76,106.93,106.76,106.82,4700.0,84.2831,84.4173,84.2831,84.3305,4700.0
2014-07-23 12:55:00,106.81,106.84,106.8,106.81,1600.0,84.3226,84.3463,84.3147,84.3226,1600.0
2014-07-23 13:00:00,106.8,106.84,106.78,106.82,4200.0,84.3147,84.3463,84.2989,84.3305,4200.0
2014-07-23 13:05:00,106.83,106.83,106.67,106.67,7000.0,84.3384,84.3384,84.2121,84.2121,7000.0
2014-07-23 13:10:00,106.67,106.7,106.57,106.6,10600.0,84.2121,84.2358,84.1331,84.1568,10600.0
2014-07-23 13:15:00,106.6,106.69,106.6,106.66,3900.0,84.1568,84.2279,84.1568,84.2042,3900.0
2014-07-23 13:20:00,106.63,106.7,106.56,106.69,12700.0,84.1805,84.2358,84.1252,84.2279,12700.0
2014-07-23 13:25:00,106.7,106.72,106.58,106.72,6000.0,84.2358,84.2515,84.141,84.2515,6000.0
2014-07-23 13:30:00,106.75,106.89,106.67,106.87,12000.0,84.2752,84.3858,84.2121,84.37,12000.0
2014-07-23 13:35:00,106.86,107.0,106.85,106.94,7600.0,84.3621,84.4726,84.3542,84.4252,7600.0
2014-07-23 13:40:00,106.96,106.98,106.84,106.85,8900.0,84.441,84.4568,84.3463,84.3542,8900.0
2014-07-23 13:45:00,106.88,106.93,106.76,106.76,7100.0,84.3779,84.4173,84.2831,84.2831,7100.0
2014-07-23 13:50:00,106.78,106.81,106.73,106.74,6600.0,84.2989,84.3226,84.2594,84.2673,6600.0
2014-07-23 13:55:00,106.73,106.77,106.72,106.77,4800.0,84.2594,84.291,84.2515,84.291,4800.0
2014-07-23 14:00:00,106.75,106.9,106.75,106.86,9500.0,84.2752,84.3937,84.2752,84.3621,9500.0
2014-07-23 14:05:00,106.86,106.97,106.85,106.95,7900.0,84.3621,84.4489,84.3542,84.4331,7900.0
2014-07-23 14:10:00,106.94,106.96,106.86,106.89,13200.0,84.4252,84.441,84.3621,84.3858,13200.0
2014-07-23 14:15:00,106.91,106.91,106.69,106.69,7900.0,84.4015,84.4015,84.2279,84.2279,7900.0
2014-07-23 14:20:00,106.68,106.83,106.67,106.78,5100.0,84.22,84.3384,84.2121,84.2989,5100.0
2014-07-23 14:25:00,106.78,106.83,106.72,106.76,4200.0,84.2989,84.3384,84.2515,84.2831,4200.0
2014-07-23 14:30:00,106.76,106.8,106.73,106.8,7200.0,84.2831,84.3147,84.2594,84.3147,7200.0
2014-07-23 14:35:00,106.79,107.0,106.79,107.0,6000.0,84.3068,84.4726,84.3068,84.4726,6000.0
2014-07-23 14:40:00,106.98,106.98,106.81,106.89,21900.0,84.4568,84.4568,84.3226,84.3858,21900.0
2014-07-23 14:45:00,106.89,106.96,106.8,106.8,5000.0,84.3858,84.441,84.3147,84.3147,5000.0
2014-07-23 14:50:00,106.8,106.87,106.77,106.83,5900.0,84.3147,84.37,84.291,84.3384,5900.0
2014-07-23 14:55:00,106.84,106.88,106.79,106.8,7400.0,84.3463,84.3779,84.3068,84.3147,7400.0
2014-07-23 15:00:00,106.81,106.81,106.62,106.63,8500.0,84.3226,84.3226,84.1726,84.1805,8500.0
2014-07-23 15:05:00,106.64,106.82,106.64,106.8,14200.0,84.1884,84.3305,84.1884,84.3147,14200.0
2014-07-23 15:10:00,106.79,107.0,106.79,106.91,13400.0,84.3068,84.4726,84.3068,84.4015,13400.0
2014-07-23 15:15:00,106.92,106.93,106.86,106.91,16600.0,84.4094,84.4173,84.3621,84.4015,16600.0
2014-07-23 15:20:00,106.88,106.9,106.83,106.85,13600.0,84.3779,84.3937,84.3384,84.3542,13600.0
2014-07-23 15:25:00,106.86,106.92,106.86,106.89,23100.0,84.3621,84.4094,84.3621,84.3858,23100.0
2014-07-23 15:30:00,106.89,107.01,106.89,107.0,29800.0,84.3858,84.4805,84.3858,84.4726,29800.0
2014-07-23 15:35:00,107.0,107.21,106.99,107.18,86500.0,84.4726,84.6384,84.4647,84.6147,86500.0
2014-07-23 15:40:00,107.17,107.22,107.06,107.14,29600.0,84.6068,84.6463,84.52,84.5831,29600.0
2014-07-23 15:45:00,107.14,107.15,107.0,107.04,47300.0,84.5831,84.591,84.4726,84.5042,47300.0
2014-07-23 15:50:00,107.03,107.04,106.86,106.93,37300.0,84.4963,84.5042,84.3621,84.4173,37300.0
2014-07-23 15:55:00,106.9,106.91,106.79,106.84,69300.0,84.3937,84.4015,84.3068,84.3463,69300.0
2014-07-24 09:30:00,107.19,107.24,106.88,107.19,21300.0,84.6226,84.6621,84.3779,84.6226,21300.0
2014-07-24 09:35:00,107.17,107.85,107.17,107.7,48300.0,84.6068,85.1436,84.6068,85.0252,48300.0
2014-07-24 09:40:00,107.76,107.82,107.58,107.73,24500.0,85.0726,85.12,84.9305,85.0489,24500.0
2014-07-24 09:45:00,107.77,108.07,107.71,107.88,20900.0,85.0805,85.3173,85.0331,85.1673,20900.0
2014-07-24 09:50:00,107.83,108.04,107.82,107.82,43100.0,85.1279,85.2936,85.12,85.12,43100.0
2014-07-24 09:55:00,107.8,107.8,107.58,107.74,13000.0,85.1042,85.1042,84.9305,85.0568,13000.0
2014-07-24 10:00:00,107.73,107.75,107.6,107.69,37100.0,85.0489,85.0647,84.9463,85.0173,37100.0
2014-07-24 10:05:00,107.69,108.02,107.64,108.0,20600.0,85.0173,85.2779,84.9779,85.2621,20600.0
2014-07-24 10:10:00,107.99,108.02,107.81,107.95,21700.0,85.2542,85.2779,85.1121,85.2226,21700.0
2014-07-24 10:15:00,107.96,107.96,107.87,107.87,75100.0,85.2305,85.2305,85.1594,85.1594,75100.0
2014-07-24 10:20:00,107.89,107.94,107.8,107.87,19300.0,85.1752,85.2147,85.1042,85.1594,19300.0
2014-07-24 10:25:00,107.86,107.91,107.83,107.88,23700.0,85.1515,85.191,85.1279,85.1673,23700.0
2014-07-24 10:30:00,107.87,107.88,107.76,107.81,18100.0,85.1594,85.1673,85.0726,85.1121,18100.0
2014-07-24 10:35:00,107.8,107.89,107.79,107.85,14400.0,85.1042,85.1752,85.0963,85.1436,14400.0
2014-07-24 10:40:00,107.87,107.88,107.82,107.88,20700.0,85.1594,85.1673,85.12,85.1673,20700.0
2014-07-24 10:45:00,107.88,107.98,107.88,107.93,12000.0,85.1673,85.2463,85.1673,85.2068,12000.0
2014-07-24 10:50:00,107.92,107.99,107.89,107.99,10600.0,85.1989,85.2542,85.1752,85.2542,10600.0
2014-07-24 10:55:00,107.99,108.05,107.9,107.91,21700.0,85.2542,85.3015,85.1831,85.191,21700.0
2014-07-24 11:00:00,107.89,108.02,107.86,108.01,11200.0,85.1752,85.2779,85.1515,85.27,11200.0
2014-07-24 11:05:00,108.01,108.05,107.97,108.02,10600.0,85.27,85.3015,85.2384,85.2779,10600.0
2014-07-24 11:10:00,108.0,108.02,107.93,107.97,16500.0,85.2621,85.2779,85.2068,85.2384,16500.0
2014-07-24 11:15:00,107.95,107.97,107.82,107.84,30500.0,85.2226,85.2384,85.12,85.1357,30500.0
2014-07-24 11:20:00,107.85,107.98,107.85,107.97,27300.0,85.1436,85.2463,85.1436,85.2384,27300.0
2014-07-24 11:25:00,108.0,108.03,107.96,108.01,15900.0,85.2621,85.2857,85.2305,85.27,15900.0
2014-07-24 11:30:00,108.03,108.25,108.03,108.25,11400.0,85.2857,85.4594,85.2857,85.4594,11400.0
2014-07-24 11:35:00,108.25,108.3,108.18,108.19,8000.0,85.4594,85.4989,85.4042,85.4121,8000.0
2014-07-24 11:40:00,108.17,108.2,108.15,108.16,6300.0,85.3963,85.42,85.3805,85.3884,6300.0
2014-07-24 11:45:00,108.15,108.15,108.1,108.14,6300.0,85.3805,85.3805,85.341,85.3726,6300.0
2014-07-24 11:50:00,108.14,108.25,108.13,108.23,7500.0,85.3726,85.4594,85.3647,85.4436,7500.0
2014-07-24 11:55:00,108.23,108.27,108.2,108.21,5800.0,85.4436,85.4752,85.42,85.4278,5800.0
2014-07-24 12:00:00,108.2,108.26,108.19,108.2,17400.0,85.42,85.4673,85.4121,85.42,17400.0
2014-07-24 12:05:00,108.21,108.21,108.17,108.2,6400.0,85.4278,85.4278,85.3963,85.42,6400.0
2014-07-24 12:10:00,108.19,108.19,108.08,108.09,8500.0,85.4121,85.4121,85.3252,85.3331,8500.0
2014-07-24 12:15:00,108.11,108.11,108.07,108.1,5400.0,85.3489,85.3489,85.3173,85.341,5400.0
2014-07-24 12:20:00,108.1,108.11,108.0,108.0,9200.0,85.341,85.3489,85.2621,85.2621,9200.0
2014-07-24 12:25:00,108.01,108.02,107.9,107.9,7600.0,85.27,85.2779,85.1831,85.1831,7600.0
2014-07-24 12:30:00,107.9,107.95,107.87,107.88,9300.0,85.1831,85.2226,85.1594,85.1673,9300.0
2014-07-24 12:35:00,107.9,107.91,107.88,107.9,7700.0,85.1831,85.191,85.1673,85.1831,7700.0
2014-07-24 12:40:00,107.89,107.95,107.89,107.95,9800.0,85.1752,85.2226,85.1752,85.2226,9800.0
2014-07-24 12:45:00,107.95,107.96,107.84,107.84,7200.0,85.2226,85.2305,85.1357,85.1357,7200.0
2014-07-24 12:50:00,107.85,107.87,107.84,107.87,5200.0,85.1436,85.1594,85.1357,85.1594,5200.0
2014-07-24 12:55:00,107.87,107.91,107.86,107.9,5600.0,85.1594,85.191,85.1515,85.1831,5600.0
2014-07-24 13:00:00,107.89,107.9,107.82,107.85,8800.0,85.1752,85.1831,85.12,85.1436,8800.0
2014-07-24 13:05:00,107.83,107.83,107.77,107.79,5900.0,85.1279,85.1279,85.0805,85.0963,5900.0
2014-07-24 13:10:00,107.79,107.88,107.78,107.79,7000.0,85.0963,85.1673,85.0884,85.0963,7000.0
2014-07-24 13:15:00,107.8,108.01,107.8,108.01,18900.0,85.1042,85.27,85.1042,85.27,18900.0
2014-07-24 13:20:00,108.01,108.02,107.97,107.97,12800.0,85.27,85.2779,85.2384,85.2384,12800.0
2014-07-24 13:25:00,107.97,108.02,107.97,107.98,5700.0,85.2384,85.2779,85.2384,85.2463,5700.0
2014-07-24 13:30:00,107.97,108.04,107.96,108.04,11000.0,85.2384,85.2936,85.2305,85.2936,11000.0
2014-07-24 13:35:00,108.04,108.12,108.04,108.1,6700.0,85.2936,85.3568,85.2936,85.341,6700.0
2014-07-24 13:40:00,108.13,108.13,108.07,108.07,7100.0,85.3647,85.3647,85.3173,85.3173,7100.0
2014-07-24 13:45:00,108.06,108.06,107.98,107.99,6700.0,85.3094,85.3094,85.2463,85.2542,6700.0
2014-07-24 13:50:00,107.99,108.0,107.97,107.98,7300.0,85.2542,85.2621,85.2384,85.2463,7300.0
2014-07-24 13:55:00,107.97,108.0,107.97,108.0,7400.0,85.2384,85.2621,85.2384,85.2621,7400.0
2014-07-24 14:00:00,108.0,108.09,107.98,108.08,21500.0,85.2621,85.3331,85.2463,85.3252,21500.0
2014-07-24 14:05:00,108.08,108.08,107.98,108.02,15100.0,85.3252,85.3252,85.2463,85.2779,15100.0
2014-07-24 14:10:00,108.02,108.1,108.02,108.08,9700.0,85.2779,85.341,85.2779,85.3252,9700.0
2014-07-24 14:15:00,108.09,108.09,108.03,108.05,7100.0,85.3331,85.3331,85.2857,85.3015,7100.0
2014-07-24 14:20:00,108.05,108.13,108.02,108.12,11700.0,85.3015,85.3647,85.2779,85.3568,11700.0
2014-07-24 14:25:00,108.13,108.16,108.11,108.12,9400.0,85.3647,85.3884,85.3489,85.3568,9400.0
2014-07-24 14:30:00,108.12,108.12,107.99,108.0,14500.0,85.3568,85.3568,85.2542,85.2621,14500.0
2014-07-24 14:35:00,108.01,108.01,107.88,107.88,12800.0,85.27,85.27,85.1673,85.1673,12800.0
2014-07-24 14:40:00,107.89,107.9,107.85,107.85,9600.0,85.1752,85.1831,85.1436,85.1436,9600.0
2014-07-24 14:45:00,107.84,107.85,107.74,107.77,8200.0,85.1357,85.1436,85.0568,85.0805,8200.0
2014-07-24 14:50:00,107.76,107.82,107.75,107.8,6900.0,85.0726,85.12,85.0647,85.1042,6900.0
2014-07-24 14:55:00,107.8,107.83,107.73,107.75,50600.0,85.1042,85.1279,85.0489,85.0647,50600.0
2014-07-24 15:00:00,107.75,107.8,107.7,107.74,16600.0,85.0647,85.1042,85.0252,85.0568,16600.0
2014-07-24 15:05:00,107.73,107.8,107.7,107.8,9200.0,85.0489,85.1042,85.0252,85.1042,9200.0
2014-07-24 15:10:00,107.81,107.9,107.8,107.9,8600.0,85.1121,85.1831,85.1042,85.1831,8600.0
2014-07-24 15:15:00,107.9,107.93,107.84,107.85,16400.0,85.1831,85.2068,85.1357,85.1436,16400.0
2014-07-24 15:20:00,107.84,107.85,107.77,107.84,18500.0,85.1357,85.1436,85.0805,85.1357,18500.0
2014-07-24 15:25:00,107.84,107.84,107.76,107.8,31900.0,85.1357,85.1357,85.0726,85.1042,31900.0
2014-07-24 15:30:00,107.79,107.91,107.79,107.9,17400.0,85.0963,85.191,85.0963,85.1831,17400.0
2014-07-24 15:35:00,107.91,107.91,107.82,107.82,29100.0,85.191,85.191,85.12,85.12,29100.0
2014-07-24 15:40:00,107.83,107.88,107.8,107.82,28600.0,85.1279,85.1673,85.1042,85.12,28600.0
2014-07-24 15:45:00,107.82,107.83,107.79,107.8,27100.0,85.12,85.1279,85.0963,85.1042,27100.0
2014-07-24 15:50:00,107.79,107.84,107.76,107.76,64700.0,85.0963,85.1357,85.0726,85.0726,64700.0
2014-07-24 15:55:00,107.76,107.84,107.72,107.76,82000.0,85.0726,85.1357,85.041,85.0726,82000.0
2014-07-25 09:30:00,107.63,107.79,107.52,107.58,20800.0,84.97,85.0963,84.8831,84.9305,20800.0
2014-07-25 09:35:00,107.56,107.82,107.47,107.81,11400.0,84.9147,85.12,84.8436,85.1121,11400.0
2014-07-25 09:40:00,107.83,107.89,107.49,107.49,8900.0,85.1279,85.1752,84.8594,84.8594,8900.0
2014-07-25 09:45:00,107.47,107.77,107.47,107.61,22200.0,84.8436,85.0805,84.8436,84.9542,22200.0
2014-07-25 09:50:00,107.61,107.76,107.59,107.71,8900.0,84.9542,85.0726,84.9384,85.0331,8900.0
2014-07-25 09:55:00,107.72,107.77,107.62,107.77,8400.0,85.041,85.0805,84.9621,85.0805,8400.0
2014-07-25 10:00:00,107.78,107.79,107.64,107.67,5900.0,85.0884,85.0963,84.9779,85.0015,5900.0
2014-07-25 10:05:00,107.67,107.7,107.59,107.7,5000.0,85.0015,85.0252,84.9384,85.0252,5000.0
2014-07-25 10:10:00,107.69,107.71,107.6,107.62,7900.0,85.0173,85.0331,84.9463,84.9621,7900.0
2014-07-25 10:15:00,107.6,107.72,107.59,107.65,5000.0,84.9463,85.041,84.9384,84.9857,5000.0
2014-07-25 10:20:00,107.63,107.79,107.58,107.78,22600.0,84.97,85.0963,84.9305,85.0884,22600.0
2014-07-25 10:25:00,107.78,107.84,107.61,107.61,19100.0,85.0884,85.1357,84.9542,84.9542,19100.0
2014-07-25 10:30:00,107.61,107.7,107.6,107.64,4800.0,84.9542,85.0252,84.9463,84.9779,4800.0
2014-07-25 10:35:00,107.66,107.7,107.62,107.62,6000.0,84.9936,85.0252,84.9621,84.9621,6000.0
2014-07-25 10:40:00,107.64,107.64,107.49,107.55,8600.0,84.9779,84.9779,84.8594,84.9068,8600.0
2014-07-25 10:45:00,107.52,107.69,107.5,107.62,8100.0,84.8831,85.0173,84.8673,84.9621,8100.0
2014-07-25 10:50:00,107.62,107.63,107.53,107.53,2500.0,84.9621,84.97,84.891,84.891,2500.0
2014-07-25 10:55:00,107.53,107.53,107.33,107.33,6300.0,84.891,84.891,84.7331,84.7331,6300.0
2014-07-25 11:00:00,107.32,107.32,107.12,107.27,30000.0,84.7252,84.7252,84.5673,84.6858,30000.0
2014-07-25 11:05:00,107.3,107.43,107.23,107.43,7300.0,84.7094,84.8121,84.6542,84.8121,7300.0
2014-07-25 11:10:00,107.43,107.46,107.38,107.46,4800.0,84.8121,84.8358,84.7726,84.8358,4800.0
2014-07-25 11:15:00,107.44,107.44,107.33,107.36,5600.0,84.82,84.82,84.7331,84.7568,5600.0
2014-07-25 11:20:00,107.37,107.4,107.3,107.37,5500.0,84.7647,84.7884,84.7094,84.7647,5500.0
2014-07-25 11:25:00,107.35,107.48,107.35,107.39,5700.0,84.7489,84.8515,84.7489,84.7805,5700.0
2014-07-25 11:30:00,107.39,107.44,107.38,107.38,3300.0,84.7805,84.82,84.7726,84.7726,3300.0
2014-07-25 11:35:00,107.37,107.38,107.3,107.32,7400.0,84.7647,84.7726,84.7094,84.7252,7400.0
2014-07-25 11:40:00,107.32,107.4,107.32,107.34,5400.0,84.7252,84.7884,84.7252,84.741,5400.0
2014-07-25 11:45:00,107.32,107.35,107.23,107.24,3800.0,84.7252,84.7489,84.6542,84.6621,3800.0
2014-07-25 11:50:00,107.25,107.38,107.25,107.37,8000.0,84.67,84.7726,84.67,84.7647,8000.0
2014-07-25 11:55:00,107.36,107.37,107.27,107.27,4200.0,84.7568,84.7647,84.6858,84.6858,4200.0
2014-07-25 12:00:00,107.25,107.3,107.22,107.27,5600.0,84.67,84.7094,84.6463,84.6858,5600.0
2014-07-25 12:05:00,107.27,107.34,107.25,107.34,10600.0,84.6858,84.741,84.67,84.741,10600.0
2014-07-25 12:10:00,107.32,107.38,107.32,107.34,2300.0,84.7252,84.7726,84.7252,84.741,2300.0
2014-07-25 12:15:00,107.36,107.39,107.35,107.39,2500.0,84.7568,84.7805,84.7489,84.7805,2500.0
2014-07-25 12:20:00,107.37,107.37,107.33,107.35,1200.0,84.7647,84.7647,84.7331,84.7489,1200.0
2014-07-25 12:25:00,107.34,107.34,107.29,107.29,1900.0,84.741,84.741,84.7015,84.7015,1900.0
2014-07-25 12:30:00,107.24,107.25,107.21,107.22,5800.0,84.6621,84.67,84.6384,84.6463,5800.0
2014-07-25 12:35:00,107.22,107.24,107.21,107.23,2300.0,84.6463,84.6621,84.6384,84.6542,2300.0
2014-07-25 12:40:00,107.23,107.27,107.23,107.25,4800.0,84.6542,84.6858,84.6542,84.67,4800.0
2014-07-25 12:45:00,107.26,107.33,107.25,107.33,3000.0,84.6779,84.7331,84.67,84.7331,3000.0
2014-07-25 12:50:00,107.34,107.36,107.33,107.36,6200.0,84.741,84.7568,84.7331,84.7568,6200.0
2014-07-25 12:55:00,107.34,107.42,107.33,107.37,56300.0,84.741,84.8042,84.7331,84.7647,56300.0
2014-07-25 13:00:00,107.35,107.42,107.34,107.42,2000.0,84.7489,84.8042,84.741,84.8042,2000.0
2014-07-25 13:05:00,107.44,107.5,107.44,107.49,4400.0,84.82,84.8673,84.82,84.8594,4400.0
2014-07-25 13:10:00,107.48,107.49,107.42,107.42,4400.0,84.8515,84.8594,84.8042,84.8042,4400.0
2014-07-25 13:15:00,107.42,107.44,107.4,107.44,10700.0,84.8042,84.82,84.7884,84.82,10700.0
2014-07-25 13:20:00,107.43,107.46,107.4,107.4,10900.0,84.8121,84.8358,84.7884,84.7884,10900.0
2014-07-25 13:25:00,107.4,107.45,107.38,107.38,10400.0,84.7884,84.8279,84.7726,84.7726,10400.0
2014-07-25 13:30:00,107.39,107.4,107.24,107.27,25200.0,84.7805,84.7884,84.6621,84.6858,25200.0
2014-07-25 13:35:00,107.29,107.36,107.26,107.35,6700.0,84.7015,84.7568,84.6779,84.7489,6700.0
2014-07-25 13:40:00,107.37,107.42,107.37,107.37,4600.0,84.7647,84.8042,84.7647,84.7647,4600.0
2014-07-25 13:45:00,107.36,107.43,107.36,107.42,3100.0,84.7568,84.8121,84.7568,84.8042,3100.0
2014-07-25 13:50:00,107.41,107.41,107.35,107.36,24700.0,84.7963,84.7963,84.7489,84.7568,24700.0
2014-07-25 13:55:00,107.36,107.37,107.28,107.29,6000.0,84.7568,84.7647,84.6936,84.7015,6000.0
2014-07-25 14:00:00,107.29,107.38,107.24,107.38,24400.0,84.7015,84.7726,84.6621,84.7726,24400.0
2014-07-25 14:05:00,107.37,107.42,107.35,107.41,4600.0,84.7647,84.8042,84.7489,84.7963,4600.0
2014-07-25 14:10:00,107.41,107.41,107.35,107.4,8000.0,84.7963,84.7963,84.7489,84.7884,8000.0
2014-07-25 14:15:00,107.39,107.49,107.39,107.47,8300.0,84.7805,84.8594,84.7805,84.8436,8300.0
2014-07-25 14:20:00,107.46,107.46,107.42,107.43,4100.0,84.8358,84.8358,84.8042,84.8121,4100.0
2014-07-25 14:25:00,107.44,107.47,107.39,107.44,5100.0,84.82,84.8436,84.7805,84.82,5100.0
2014-07-25 14:30:00,107.42,107.44,107.34,107.34,10900.0,84.8042,84.82,84.741,84.741,10900.0
2014-07-25 14:35:00,107.34,107.37,107.34,107.37,10000.0,84.741,84.7647,84.741,84.7647,10000.0
2014-07-25 14:40:00,107.37,107.43,107.37,107.42,4700.0,84.7647,84.8121,84.7647,84.8042,4700.0
2014-07-25 14:45:00,107.41,107.42,107.39,107.39,5700.0,84.7963,84.8042,84.7805,84.7805,5700.0
2014-07-25 14:50:00,107.38,107.4,107.33,107.33,35300.0,84.7726,84.7884,84.7331,84.7331,35300.0
2014-07-25 14:55:00,107.32,107.44,107.32,107.44,8700.0,84.7252,84.82,84.7252,84.82,8700.0
2014-07-25 15:00:00,107.44,107.45,107.32,107.34,11300.0,84.82,84.8279,84.7252,84.741,11300.0
2014-07-25 15:05:00,107.34,107.38,107.32,107.38,9800.0,84.741,84.7726,84.7252,84.7726,9800.0
2014-07-25 15:10:00,107.39,107.45,107.33,107.33,6400.0,84.7805,84.8279,84.7331,84.7331,6400.0
2014-07-25 15:15:00,107.36,107.37,107.34,107.36,9400.0,84.7568,84.7647,84.741,84.7568,9400.0
2014-07-25 15:20:00,107.36,107.39,107.33,107.36,8600.0,84.7568,84.7805,84.7331,84.7568,8600.0
2014-07-25 15:25:00,107.36,107.38,107.32,107.37,9900.0,84.7568,84.7726,84.7252,84.7647,9900.0
2014-07-25 15:30:00,107.37,107.37,107.33,107.33,9800.0,84.7647,84.7647,84.7331,84.7331,9800.0
2014-07-25 15:35:00,107.33,107.39,107.32,107.32,12200.0,84.7331,84.7805,84.7252,84.7252,12200.0
2014-07-25 15:40:00,107.33,107.4,107.33,107.37,11900.0,84.7331,84.7884,84.7331,84.7647,11900.0
2014-07-25 15:45:00,107.37,107.46,107.36,107.46,14800.0,84.7647,84.8358,84.7568,84.8358,14800.0
2014-07-25 15:50:00,107.45,107.46,107.38,107.45,22100.0,84.8279,84.8358,84.7726,84.8279,22100.0
2014-07-25 15:55:00,107.45,107.51,107.43,107.49,46900.0,84.8279,84.8752,84.8121,84.8594,46900.0
2014-07-28 09:30:00,107.03,107.4,106.79,106.79,42700.0,84.4963,84.7884,84.3068,84.3068,42700.0
2014-07-28 09:35:00,106.86,106.94,106.8,106.81,6500.0,84.3621,84.4252,84.3147,84.3226,6500.0
2014-07-28 09:40:00,106.85,106.86,106.36,106.38,18400.0,84.3542,84.3621,83.9673,83.9831,18400.0
2014-07-28 09:45:00,106.38,106.62,106.34,106.44,20200.0,83.9831,84.1726,83.9516,84.0305,20200.0
2014-07-28 09:50:00,106.42,106.46,106.28,106.35,20100.0,84.0147,84.0463,83.9042,83.9594,20100.0
2014-07-28 09:55:00,106.32,106.43,106.18,106.43,13000.0,83.9358,84.0226,83.8252,84.0226,13000.0
2014-07-28 10:00:00,106.43,106.43,105.94,106.06,29200.0,84.0226,84.0226,83.6358,83.7305,29200.0
2014-07-28 10:05:00,106.06,106.13,105.94,105.96,16800.0,83.7305,83.7858,83.6358,83.6516,16800.0
2014-07-28 10:10:00,105.92,106.06,105.87,106.02,50100.0,83.62,83.7305,83.5805,83.6989,50100.0
2014-07-28 10:15:00,106.0,106.01,105.72,105.8,15300.0,83.6831,83.691,83.4621,83.5252,15300.0
2014-07-28 10:20:00,105.82,105.87,105.79,105.83,13700.0,83.541,83.5805,83.5173,83.5489,13700.0
2014-07-28 10:25:00,105.82,105.88,105.8,105.82,11600.0,83.541,83.5884,83.5252,83.541,11600.0
2014-07-28 10:30:00,105.8,105.83,105.73,105.73,7900.0,83.5252,83.5489,83.47,83.47,7900.0
2014-07-28 10:35:00,105.72,105.82,105.64,105.79,40600.0,83.4621,83.541,83.3989,83.5173,40600.0
2014-07-28 10:40:00,105.8,105.8,105.58,105.62,18900.0,83.5252,83.5252,83.3516,83.3831,18900.0
2014-07-28 10:45:00,105.61,105.66,105.54,105.54,14300.0,83.3752,83.4147,83.32,83.32,14300.0
2014-07-28 10:50:00,105.55,105.59,105.49,105.5,14500.0,83.3279,83.3595,83.2805,83.2884,14500.0
2014-07-28 10:55:00,105.5,105.53,105.46,105.48,18800.0,83.2884,83.3121,83.2568,83.2726,18800.0
2014-07-28 11:00:00,105.46,105.47,105.31,105.4,20700.0,83.2568,83.2647,83.1384,83.2095,20700.0
2014-07-28 11:05:00,105.4,105.41,105.34,105.35,15800.0,83.2095,83.2174,83.1621,83.17,15800.0
2014-07-28 11:10:00,105.35,105.37,105.31,105.32,18800.0,83.17,83.1858,83.1384,83.1463,18800.0
2014-07-28 11:15:00,105.31,105.31,105.21,105.25,20600.0,83.1384,83.1384,83.0595,83.091,20600.0
2014-07-28 11:20:00,105.24,105.33,105.19,105.2,28500.0,83.0831,83.1542,83.0437,83.0516,28500.0
2014-07-28 11:25:00,105.21,105.26,105.21,105.24,9300.0,83.0595,83.0989,83.0595,83.0831,9300.0
2014-07-28 11:30:00,105.25,105.34,105.2,105.34,12300.0,83.091,83.1621,83.0516,83.1621,12300.0
2014-07-28 11:35:00,105.34,105.34,105.19,105.23,18000.0,83.1621,83.1621,83.0437,83.0752,18000.0
2014-07-28 11:40:00,105.24,105.27,105.2,105.21,9200.0,83.0831,83.1068,83.0516,83.0595,9200.0
2014-07-28 11:45:00,105.19,105.2,105.12,105.14,17700.0,83.0437,83.0516,82.9884,83.0042,17700.0
2014-07-28 11:50:00,105.13,105.16,105.08,105.16,25000.0,82.9963,83.02,82.9568,83.02,25000.0
2014-07-28 11:55:00,105.16,105.18,105.02,105.1,20600.0,83.02,83.0358,82.9095,82.9726,20600.0
2014-07-28 12:00:00,105.12,105.16,105.08,105.16,7500.0,82.9884,83.02,82.9568,83.02,7500.0
2014-07-28 12:05:00,105.16,105.26,105.14,105.22,12000.0,83.02,83.0989,83.0042,83.0674,12000.0
2014-07-28 12:10:00,105.22,105.24,105.17,105.19,9700.0,83.0674,83.0831,83.0279,83.0437,9700.0
2014-07-28 12:15:00,105.19,105.21,105.16,105.19,6100.0,83.0437,83.0595,83.02,83.0437,6100.0
2014-07-28 12:20:00,105.2,105.23,105.19,105.23,7900.0,83.0516,83.0752,83.0437,83.0752,7900.0
2014-07-28 12:25:00,105.23,105.23,105.05,105.05,8800.0,83.0752,83.0752,82.9331,82.9331,8800.0
2014-07-28 12:30:00,105.05,105.09,105.04,105.06,10200.0,82.9331,82.9647,82.9252,82.941,10200.0
2014-07-28 12:35:00,105.06,105.14,105.06,105.13,11400.0,82.941,83.0042,82.941,82.9963,11400.0
2014-07-28 12:40:00,105.14,105.15,105.1,105.12,14100.0,83.0042,83.0121,82.9726,82.9884,14100.0
2014-07-28 12:45:00,105.12,105.13,105.11,105.13,9200.0,82.9884,82.9963,82.9805,82.9963,9200.0
2014-07-28 12:50:00,105.13,105.13,105.12,105.12,4200.0,82.9963,82.9963,82.9884,82.9884,4200.0
2014-07-28 12:55:00,105.13,105.13,105.07,105.1,13400.0,82.9963,82.9963,82.9489,82.9726,13400.0
2014-07-28 13:00:00,105.09,105.1,105.07,105.09,6100.0,82.9647,82.9726,82.9489,82.9647,6100.0
2014-07-28 13:05:00,105.1,105.14,105.07,105.08,10000.0,82.9726,83.0042,82.9489,82.9568,10000.0
2014-07-28 13:10:00,105.08,105.17,105.08,105.17,9800.0,82.9568,83.0279,82.9568,83.0279,9800.0
2014-07-28 13:15:00,105.18,105.24,105.17,105.24,8600.0,83.0358,83.0831,83.0279,83.0831,8600.0
2014-07-28 13:20:00,105.24,105.38,105.21,105.38,13000.0,83.0831,83.1937,83.0595,83.1937,13000.0
2014-07-28 13:25:00,105.39,105.41,105.37,105.39,9900.0,83.2016,83.2174,83.1858,83.2016,9900.0
2014-07-28 13:30:00,105.39,105.5,105.37,105.5,9700.0,83.2016,83.2884,83.1858,83.2884,9700.0
2014-07-28 13:35:00,105.51,105.66,105.51,105.64,14500.0,83.2963,83.4147,83.2963,83.3989,14500.0
2014-07-28 13:40:00,105.68,105.69,105.63,105.69,5900.0,83.4305,83.4384,83.391,83.4384,5900.0
2014-07-28 13:45:00,105.7,105.75,105.58,105.58,10300.0,83.4463,83.4858,83.3516,83.3516,10300.0
2014-07-28 13:50:00,105.58,105.62,105.56,105.57,7900.0,83.3516,83.3831,83.3358,83.3437,7900.0
2014-07-28 13:55:00,105.57,105.6,105.56,105.58,10200.0,83.3437,83.3673,83.3358,83.3516,10200.0
2014-07-28 14:00:00,105.59,105.61,105.56,105.56,12400.0,83.3595,83.3752,83.3358,83.3358,12400.0
2014-07-28 14:05:00,105.55,105.56,105.54,105.55,6200.0,83.3279,83.3358,83.32,83.3279,6200.0
2014-07-28 14:10:00,105.56,105.6,105.55,105.55,11100.0,83.3358,83.3673,83.3279,83.3279,11100.0
2014-07-28 14:15:00,105.55,105.56,105.47,105.49,16500.0,83.3279,83.3358,83.2647,83.2805,16500.0
2014-07-28 14:20:00,105.49,105.55,105.49,105.53,9400.0,83.2805,83.3279,83.2805,83.3121,9400.0
2014-07-28 14:25:00,105.52,105.52,105.39,105.41,9200.0,83.3042,83.3042,83.2016,83.2174,9200.0
2014-07-28 14:30:00,105.41,105.41,105.31,105.33,13500.0,83.2174,83.2174,83.1384,83.1542,13500.0
2014-07-28 14:35:00,105.31,105.31,105.22,105.22,6800.0,83.1384,83.1384,83.0674,83.0674,6800.0
2014-07-28 14:40:00,105.21,105.21,105.08,105.1,12400.0,83.0595,83.0595,82.9568,82.9726,12400.0
2014-07-28 14:45:00,105.09,105.2,105.09,105.14,13900.0,82.9647,83.0516,82.9647,83.0042,13900.0
2014-07-28 14:50:00,105.14,105.23,105.14,105.18,17400.0,83.0042,83.0752,83.0042,83.0358,17400.0
2014-07-28 14:55:00,105.16,105.17,105.11,105.17,15100.0,83.02,83.0279,82.9805,83.0279,15100.0
2014-07-28 15:00:00,105.17,105.23,105.11,105.21,15700.0,83.0279,83.0752,82.9805,83.0595,15700.0
2014-07-28 15:05:00,105.23,105.33,105.23,105.29,23800.0,83.0752,83.1542,83.0752,83.1226,23800.0
2014-07-28 15:10:00,105.3,105.35,105.21,105.32,18100.0,83.1305,83.17,83.0595,83.1463,18100.0
2014-07-28 15:15:00,105.34,105.34,105.24,105.24,26300.0,83.1621,83.1621,83.0831,83.0831,26300.0
2014-07-28 15:20:00,105.24,105.26,105.22,105.25,17400.0,83.0831,83.0989,83.0674,83.091,17400.0
2014-07-28 15:25:00,105.25,105.29,105.24,105.25,17100.0,83.091,83.1226,83.0831,83.091,17100.0
2014-07-28 15:30:00,105.26,105.29,105.24,105.24,29400.0,83.0989,83.1226,83.0831,83.0831,29400.0
2014-07-28 15:35:00,105.23,105.26,105.21,105.25,22900.0,83.0752,83.0989,83.0595,83.091,22900.0
2014-07-28 15:40:00,105.24,105.33,105.23,105.32,21500.0,83.0831,83.1542,83.0752,83.1463,21500.0
2014-07-28 15:45:00,105.31,105.39,105.23,105.23,56200.0,83.1384,83.2016,83.0752,83.0752,56200.0
2014-07-28 15:50:00,105.23,105.28,105.22,105.24,31400.0,83.0752,83.1147,83.0674,83.0831,31400.0
2014-07-28 15:55:00,105.25,105.32,105.23,105.32,43900.0,83.091,83.1463,83.0752,83.1463,43900.0
2014-07-29 09:30:00,105.25,105.4,105.11,105.21,20800.0,83.091,83.2095,82.9805,83.0595,20800.0
2014-07-29 09:35:00,105.17,105.31,105.15,105.19,10900.0,83.0279,83.1384,83.0121,83.0437,10900.0
2014-07-29 09:40:00,105.17,105.23,105.06,105.1,17000.0,83.0279,83.0752,82.941,82.9726,17000.0
2014-07-29 09:45:00,105.1,105.27,105.09,105.26,9400.0,82.9726,83.1068,82.9647,83.0989,9400.0
2014-07-29 09:50:00,105.27,105.34,105.12,105.34,8300.0,83.1068,83.1621,82.9884,83.1621,8300.0
2014-07-29 09:55:00,105.36,105.37,105.21,105.24,4400.0,83.1779,83.1858,83.0595,83.0831,4400.0
2014-07-29 10:00:00,105.24,105.34,104.74,105.02,49300.0,83.0831,83.1621,82.6884,82.9095,49300.0
2014-07-29 10:05:00,105.03,105.04,104.91,104.98,12100.0,82.9174,82.9252,82.8226,82.8779,12100.0
2014-07-29 10:10:00,104.98,104.98,104.74,104.82,24900.0,82.8779,82.8779,82.6884,82.7516,24900.0
2014-07-29 10:15:00,104.82,104.85,104.61,104.66,32500.0,82.7516,82.7753,82.5858,82.6253,32500.0
2014-07-29 10:20:00,104.68,104.69,104.44,104.44,32800.0,82.641,82.6489,82.4516,82.4516,32800.0
2014-07-29 10:25:00,104.46,104.51,104.4,104.5,18600.0,82.4674,82.5068,82.42,82.4989,18600.0
2014-07-29 10:30:00,104.48,104.51,104.4,104.42,30400.0,82.4831,82.5068,82.42,82.4358,30400.0
2014-07-29 10:35:00,104.44,104.45,104.21,104.26,37800.0,82.4516,82.4595,82.27,82.3095,37800.0
2014-07-29 10:40:00,104.25,104.31,104.21,104.27,18900.0,82.3016,82.3489,82.27,82.3174,18900.0
2014-07-29 10:45:00,104.26,104.3,104.15,104.2,27200.0,82.3095,82.341,82.2226,82.2621,27200.0
2014-07-29 10:50:00,104.19,104.22,104.04,104.07,22300.0,82.2542,82.2779,82.1358,82.1595,22300.0
2014-07-29 10:55:00,104.07,104.08,103.91,103.98,37800.0,82.1595,82.1674,82.0332,82.0884,37800.0
2014-07-29 11:00:00,103.99,104.03,103.94,103.99,18800.0,82.0963,82.1279,82.0568,82.0963,18800.0
2014-07-29 11:05:00,104.0,104.01,103.73,103.75,31900.0,82.1042,82.1121,81.8911,81.9068,31900.0
2014-07-29 11:10:00,103.76,103.77,103.62,103.76,30600.0,81.9147,81.9226,81.8042,81.9147,30600.0
2014-07-29 11:15:00,103.75,103.77,103.72,103.74,43100.0,81.9068,81.9226,81.8832,81.8989,43100.0
2014-07-29 11:20:00,103.75,103.78,103.66,103.73,14900.0,81.9068,81.9305,81.8358,81.8911,14900.0
2014-07-29 11:25:00,103.73,103.79,103.71,103.71,11700.0,81.8911,81.9384,81.8753,81.8753,11700.0
2014-07-29 11:30:00,103.68,103.78,103.63,103.7,14200.0,81.8516,81.9305,81.8121,81.8674,14200.0
2014-07-29 11:35:00,103.69,103.71,103.63,103.7,12500.0,81.8595,81.8753,81.8121,81.8674,12500.0
2014-07-29 11:40:00,103.68,103.91,103.66,103.89,11900.0,81.8516,82.0332,81.8358,82.0174,11900.0
2014-07-29 11:45:00,103.9,104.1,103.9,104.08,16300.0,82.0253,82.1832,82.0253,82.1674,16300.0
2014-07-29 11:50:00,104.09,104.1,104.01,104.08,11900.0,82.1753,82.1832,82.1121,82.1674,11900.0
2014-07-29 11:55:00,104.09,104.09,103.97,103.97,23600.0,82.1753,82.1753,82.0805,82.0805,23600.0
2014-07-29 12:00:00,103.99,104.0,103.91,103.91,3900.0,82.0963,82.1042,82.0332,82.0332,3900.0
2014-07-29 12:05:00,103.94,103.97,103.93,103.95,7100.0,82.0568,82.0805,82.0489,82.0647,7100.0
2014-07-29 12:10:00,103.94,104.06,103.94,103.99,18600.0,82.0568,82.1516,82.0568,82.0963,18600.0
2014-07-29 12:15:00,103.98,104.01,103.93,103.94,12300.0,82.0884,82.1121,82.0489,82.0568,12300.0
2014-07-29 12:20:00,103.95,104.12,103.94,104.12,6500.0,82.0647,82.1989,82.0568,82.1989,6500.0
2014-07-29 12:25:00,104.13,104.14,104.09,104.13,7900.0,82.2068,82.2147,82.1753,82.2068,7900.0
2014-07-29 12:30:00,104.13,104.2,104.13,104.19,6300.0,82.2068,82.2621,82.2068,82.2542,6300.0
2014-07-29 12:35:00,104.17,104.19,104.16,104.18,5200.0,82.2384,82.2542,82.2305,82.2463,5200.0
2014-07-29 12:40:00,104.18,104.18,104.15,104.15,4200.0,82.2463,82.2463,82.2226,82.2226,4200.0
2014-07-29 12:45:00,104.14,104.15,104.08,104.09,9200.0,82.2147,82.2226,82.1674,82.1753,9200.0
2014-07-29 12:50:00,104.09,104.11,104.05,104.06,9600.0,82.1753,82.191,82.1437,82.1516,9600.0
2014-07-29 12:55:00,104.08,104.1,104.06,104.06,5200.0,82.1674,82.1832,82.1516,82.1516,5200.0
2014-07-29 13:00:00,104.06,104.06,103.96,103.96,10800.0,82.1516,82.1516,82.0726,82.0726,10800.0
2014-07-29 13:05:00,103.97,104.02,103.97,103.97,12000.0,82.0805,82.12,82.0805,82.0805,12000.0
2014-07-29 13:10:00,103.96,103.96,103.82,103.83,15700.0,82.0726,82.0726,81.9621,81.97,15700.0
2014-07-29 13:15:00,103.84,103.9,103.83,103.9,11600.0,81.9779,82.0253,81.97,82.0253,11600.0
2014-07-29 13:20:00,103.92,104.03,103.92,104.0,8400.0,82.041,82.1279,82.041,82.1042,8400.0
2014-07-29 13:25:00,104.02,104.02,103.97,103.98,6400.0,82.12,82.12,82.0805,82.0884,6400.0
2014-07-29 13:30:00,103.99,103.99,103.94,103.96,8200.0,82.0963,82.0963,82.0568,82.0726,8200.0
2014-07-29 13:35:00,103.97,103.97,103.91,103.91,4900.0,82.0805,82.0805,82.0332,82.0332,4900.0
2014-07-29 13:40:00,103.92,103.98,103.91,103.96,23500.0,82.041,82.0884,82.0332,82.0726,23500.0
2014-07-29 13:45:00,103.95,103.96,103.9,103.9,11300.0,82.0647,82.0726,82.0253,82.0253,11300.0
2014-07-29 13:50:00,103.9,103.91,103.85,103.85,19100.0,82.0253,82.0332,81.9858,81.9858,19100.0
2014-07-29 13:55:00,103.85,103.86,103.77,103.79,16800.0,81.9858,81.9937,81.9226,81.9384,16800.0
2014-07-29 14:00:00,103.77,103.85,103.77,103.84,7800.0,81.9226,81.9858,81.9226,81.9779,7800.0
2014-07-29 14:05:00,103.84,103.86,103.82,103.83,4100.0,81.9779,81.9937,81.9621,81.97,4100.0
2014-07-29 14:10:00,103.84,103.9,103.82,103.87,7100.0,81.9779,82.0253,81.9621,82.0016,7100.0
2014-07-29 14:15:00,103.87,103.9,103.8,103.8,8200.0,82.0016,82.0253,81.9463,81.9463,8200.0
2014-07-29 14:20:00,103.8,103.83,103.67,103.68,12100.0,81.9463,81.97,81.8437,81.8516,12100.0
2014-07-29 14:25:00,103.66,103.67,103.57,103.66,17100.0,81.8358,81.8437,81.7647,81.8358,17100.0
2014-07-29 14:30:00,103.68,103.76,103.68,103.73,10400.0,81.8516,81.9147,81.8516,81.8911,10400.0
2014-07-29 14:35:00,103.72,103.74,103.7,103.71,29400.0,81.8832,81.8989,81.8674,81.8753,29400.0
2014-07-29 14:40:00,103.71,103.76,103.66,103.66,18800.0,81.8753,81.9147,81.8358,81.8358,18800.0
2014-07-29 14:45:00,103.65,103.86,103.64,103.82,21900.0,81.8279,81.9937,81.82,81.9621,21900.0
2014-07-29 14:50:00,103.81,103.81,103.69,103.69,8800.0,81.9542,81.9542,81.8595,81.8595,8800.0
2014-07-29 14:55:00,103.69,103.76,103.69,103.71,11800.0,81.8595,81.9147,81.8595,81.8753,11800.0
2014-07-29 15:00:00,103.7,103.7,103.55,103.58,31600.0,81.8674,81.8674,81.7489,81.7726,31600.0
2014-07-29 15:05:00,103.59,103.64,103.55,103.6,23100.0,81.7805,81.82,81.7489,81.7884,23100.0
2014-07-29 15:10:00,103.6,103.68,103.56,103.68,20500.0,81.7884,81.8516,81.7568,81.8516,20500.0
2014-07-29 15:15:00,103.69,103.71,103.64,103.7,12400.0,81.8595,81.8753,81.82,81.8674,12400.0
2014-07-29 15:20:00,103.71,103.77,103.68,103.68,29900.0,81.8753,81.9226,81.8516,81.8516,29900.0
2014-07-29 15:25:00,103.67,103.69,103.6,103.64,24300.0,81.8437,81.8595,81.7884,81.82,24300.0
2014-07-29 15:30:00,103.65,103.65,103.54,103.58,33000.0,81.8279,81.8279,81.7411,81.7726,33000.0
2014-07-29 15:35:00,103.58,103.69,103.57,103.63,27600.0,81.7726,81.8595,81.7647,81.8121,27600.0
2014-07-29 15:40:00,103.62,103.66,103.54,103.56,27200.0,81.8042,81.8358,81.7411,81.7568,27200.0
2014-07-29 15:45:00,103.54,103.59,103.44,103.57,37300.0,81.7411,81.7805,81.6621,81.7647,37300.0
2014-07-29 15:50:00,103.55,103.56,103.45,103.45,45500.0,81.7489,81.7568,81.67,81.67,45500.0
2014-07-29 15:55:00,103.47,103.56,103.44,103.46,92300.0,81.6858,81.7568,81.6621,81.6779,92300.0
2014-07-30 09:30:00,103.52,103.68,103.49,103.68,44900.0,82.1747,82.3017,82.1509,82.3017,44900.0
2014-07-30 09:35:00,103.7,104.05,103.7,103.96,22500.0,82.3176,82.5954,82.3176,82.524,22500.0
2014-07-30 09:40:00,103.99,104.03,103.67,103.83,17600.0,82.5478,82.5795,82.2938,82.4208,17600.0
2014-07-30 09:45:00,103.81,103.84,103.52,103.71,19000.0,82.4049,82.4287,82.1747,82.3255,19000.0
2014-07-30 09:50:00,103.68,103.8,103.52,103.62,20600.0,82.3017,82.397,82.1747,82.2541,20600.0
2014-07-30 09:55:00,103.66,103.78,103.47,103.58,20900.0,82.2858,82.3811,82.135,82.2223,20900.0
2014-07-30 10:00:00,103.61,103.61,103.38,103.43,28200.0,82.2461,82.2461,82.0636,82.1033,28200.0
2014-07-30 10:05:00,103.45,103.48,103.27,103.32,22700.0,82.1191,82.1429,81.9762,82.0159,22700.0
2014-07-30 10:10:00,103.32,103.42,103.3,103.39,9300.0,82.0159,82.0953,82.0001,82.0715,9300.0
2014-07-30 10:15:00,103.38,103.48,103.32,103.46,14100.0,82.0636,82.1429,82.0159,82.1271,14100.0
2014-07-30 10:20:00,103.49,103.59,103.48,103.53,21000.0,82.1509,82.2303,82.1429,82.1826,21000.0
2014-07-30 10:25:00,103.53,103.55,103.42,103.51,13300.0,82.1826,82.1985,82.0953,82.1668,13300.0
2014-07-30 10:30:00,103.53,103.61,103.45,103.46,12500.0,82.1826,82.2461,82.1191,82.1271,12500.0
2014-07-30 10:35:00,103.46,103.53,103.32,103.33,48300.0,82.1271,82.1826,82.0159,82.0239,48300.0
2014-07-30 10:40:00,103.33,103.38,103.27,103.31,60400.0,82.0239,82.0636,81.9762,82.008,60400.0
2014-07-30 10:45:00,103.28,103.35,103.2,103.34,14500.0,81.9842,82.0397,81.9207,82.0318,14500.0
2014-07-30 10:50:00,103.33,103.36,103.24,103.36,17000.0,82.0239,82.0477,81.9524,82.0477,17000.0
2014-07-30 10:55:00,103.37,103.44,103.31,103.38,15200.0,82.0556,82.1112,82.008,82.0636,15200.0
2014-07-30 11:00:00,103.37,103.39,103.2,103.27,16700.0,82.0556,82.0715,81.9207,81.9762,16700.0
2014-07-30 11:05:00,103.26,103.38,103.18,103.32,14300.0,81.9683,82.0636,81.9048,82.0159,14300.0
2014-07-30 11:10:00,103.32,103.47,103.32,103.47,12000.0,82.0159,82.135,82.0159,82.135,12000.0
2014-07-30 11:15:00,103.48,103.67,103.48,103.63,14700.0,82.1429,82.2938,82.1429,82.262,14700.0
2014-07-30 11:20:00,103.63,103.81,103.63,103.79,14800.0,82.262,82.4049,82.262,82.389,14800.0
2014-07-30 11:25:00,103.81,103.81,103.67,103.72,14000.0,82.4049,82.4049,82.2938,82.3335,14000.0
2014-07-30 11:30:00,103.73,103.73,103.6,103.64,15200.0,82.3414,82.3414,82.2382,82.27,15200.0
2014-07-30 11:35:00,103.63,103.63,103.47,103.51,9800.0,82.262,82.262,82.135,82.1668,9800.0
2014-07-30 11:40:00,103.51,103.58,103.51,103.56,15200.0,82.1668,82.2223,82.1668,82.2064,15200.0
2014-07-30 11:45:00,103.56,103.6,103.52,103.52,13100.0,82.2064,82.2382,82.1747,82.1747,13100.0
2014-07-30 11:50:00,103.52,103.53,103.44,103.44,11200.0,82.1747,82.1826,82.1112,82.1112,11200.0
2014-07-30 11:55:00,103.41,103.45,103.32,103.35,9300.0,82.0874,82.1191,82.0159,82.0397,9300.0
2014-07-30 12:00:00,103.37,103.48,103.37,103.45,11000.0,82.0556,82.1429,82.0556,82.1191,11000.0
2014-07-30 12:05:00,103.46,103.51,103.36,103.4,28100.0,82.1271,82.1668,82.0477,82.0794,28100.0
2014-07-30 12:10:00,103.42,103.65,103.42,103.56,15300.0,82.0953,82.2779,82.0953,82.2064,15300.0
2014-07-30 12:15:00,103.55,103.59,103.53,103.57,10500.0,82.1985,82.2303,82.1826,82.2144,10500.0
2014-07-30 12:20:00,103.56,103.67,103.51,103.63,13000.0,82.2064,82.2938,82.1668,82.262,13000.0
2014-07-30 12:25:00,103.61,103.62,103.51,103.55,7400.0,82.2461,82.2541,82.1668,82.1985,7400.0
2014-07-30 12:30:00,103.55,103.59,103.47,103.51,10300.0,82.1985,82.2303,82.135,82.1668,10300.0
2014-07-30 12:35:00,103.52,103.68,103.51,103.59,13000.0,82.1747,82.3017,82.1668,82.2303,13000.0
2014-07-30 12:40:00,103.58,103.63,103.56,103.56,7900.0,82.2223,82.262,82.2064,82.2064,7900.0
2014-07-30 12:45:00,103.57,103.65,103.55,103.62,9600.0,82.2144,82.2779,82.1985,82.2541,9600.0
2014-07-30 12:50:00,103.64,103.64,103.57,103.6,7400.0,82.27,82.27,82.2144,82.2382,7400.0
2014-07-30 12:55:00,103.63,103.66,103.59,103.6,8400.0,82.262,82.2858,82.2303,82.2382,8400.0
2014-07-30 13:00:00,103.6,103.61,103.48,103.51,12500.0,82.2382,82.2461,82.1429,82.1668,12500.0
2014-07-30 13:05:00,103.52,103.52,103.48,103.48,14000.0,82.1747,82.1747,82.1429,82.1429,14000.0
2014-07-30 13:10:00,103.48,103.53,103.45,103.53,8600.0,82.1429,82.1826,82.1191,82.1826,8600.0
2014-07-30 13:15:00,103.53,103.53,103.43,103.46,5700.0,82.1826,82.1826,82.1033,82.1271,5700.0
2014-07-30 13:20:00,103.47,103.49,103.42,103.42,4600.0,82.135,82.1509,82.0953,82.0953,4600.0
2014-07-30 13:25:00,103.42,103.42,103.33,103.38,4100.0,82.0953,82.0953,82.0239,82.0636,4100.0
2014-07-30 13:30:00,103.4,103.55,103.39,103.55,9700.0,82.0794,82.1985,82.0715,82.1985,9700.0
2014-07-30 13:35:00,103.53,103.54,103.44,103.44,4100.0,82.1826,82.1906,82.1112,82.1112,4100.0
2014-07-30 13:40:00,103.44,103.53,103.39,103.52,8600.0,82.1112,82.1826,82.0715,82.1747,8600.0
2014-07-30 13:45:00,103.49,103.54,103.44,103.5,6400.0,82.1509,82.1906,82.1112,82.1588,6400.0
2014-07-30 13:50:00,103.49,103.5,103.42,103.43,7300.0,82.1509,82.1588,82.0953,82.1033,7300.0
2014-07-30 13:55:00,103.42,103.52,103.42,103.51,7600.0,82.0953,82.1747,82.0953,82.1668,7600.0
2014-07-30 14:00:00,103.53,103.74,103.26,103.61,27700.0,82.1826,82.3493,81.9683,82.2461,27700.0
2014-07-30 14:05:00,103.61,103.8,103.52,103.8,24300.0,82.2461,82.397,82.1747,82.397,24300.0
2014-07-30 14:10:00,103.74,104.01,103.67,103.94,33100.0,82.3493,82.5637,82.2938,82.5081,33100.0
2014-07-30 14:15:00,103.93,104.02,103.84,103.89,13700.0,82.5002,82.5716,82.4287,82.4684,13700.0
2014-07-30 14:20:00,103.89,103.93,103.76,103.78,13300.0,82.4684,82.5002,82.3652,82.3811,13300.0
2014-07-30 14:25:00,103.77,103.8,103.65,103.74,36800.0,82.3731,82.397,82.2779,82.3493,36800.0
2014-07-30 14:30:00,103.76,103.77,103.64,103.65,21000.0,82.3652,82.3731,82.27,82.2779,21000.0
2014-07-30 14:35:00,103.66,103.69,103.53,103.56,13600.0,82.2858,82.3096,82.1826,82.2064,13600.0
2014-07-30 14:40:00,103.56,103.7,103.56,103.65,14000.0,82.2064,82.3176,82.2064,82.2779,14000.0
2014-07-30 14:45:00,103.66,103.67,103.37,103.4,27700.0,82.2858,82.2938,82.0556,82.0794,27700.0
2014-07-30 14:50:00,103.43,103.53,103.4,103.5,9600.0,82.1033,82.1826,82.0794,82.1588,9600.0
2014-07-30 14:55:00,103.51,103.51,103.38,103.4,17800.0,82.1668,82.1668,82.0636,82.0794,17800.0
2014-07-30 15:00:00,103.39,103.4,103.26,103.37,16200.0,82.0715,82.0794,81.9683,82.0556,16200.0
2014-07-30 15:05:00,103.34,103.38,103.28,103.36,14900.0,82.0318,82.0636,81.9842,82.0477,14900.0
2014-07-30 15:10:00,103.36,103.39,103.23,103.33,20600.0,82.0477,82.0715,81.9445,82.0239,20600.0
2014-07-30 15:15:00,103.33,103.52,103.32,103.49,22100.0,82.0239,82.1747,82.0159,82.1509,22100.0
2014-07-30 15:20:00,103.51,103.59,103.49,103.54,21500.0,82.1668,82.2303,82.1509,82.1906,21500.0
2014-07-30 15:25:00,103.55,103.59,103.51,103.55,22500.0,82.1985,82.2303,82.1668,82.1985,22500.0
2014-07-30 15:30:00,103.55,103.74,103.55,103.71,23000.0,82.1985,82.3493,82.1985,82.3255,23000.0
2014-07-30 15:35:00,103.71,103.73,103.69,103.71,21000.0,82.3255,82.3414,82.3096,82.3255,21000.0
2014-07-30 15:40:00,103.72,103.75,103.66,103.67,37200.0,82.3335,82.3573,82.2858,82.2938,37200.0
2014-07-30 15:45:00,103.66,103.7,103.64,103.64,32500.0,82.2858,82.3176,82.27,82.27,32500.0
2014-07-30 15:50:00,103.64,103.7,103.64,103.67,53600.0,82.27,82.3176,82.27,82.2938,53600.0
2014-07-30 15:55:00,103.68,103.68,103.61,103.63,77700.0,82.3017,82.3017,82.2461,82.262,77700.0
2014-07-31 09:30:00,103.46,103.46,102.57,102.72,37700.0,82.1271,82.1271,81.4206,81.5397,37700.0
2014-07-31 09:35:00,102.65,103.11,102.65,102.94,10500.0,81.4841,81.8492,81.4841,81.7143,10500.0
2014-07-31 09:40:00,102.86,103.06,102.75,102.97,17000.0,81.6508,81.8095,81.5635,81.7381,17000.0
2014-07-31 09:45:00,102.97,103.05,102.84,103.05,14400.0,81.7381,81.8016,81.6349,81.8016,14400.0
2014-07-31 09:50:00,103.06,103.09,102.83,102.9,11100.0,81.8095,81.8334,81.627,81.6825,11100.0
2014-07-31 09:55:00,102.86,103.0,102.67,102.69,23300.0,81.6508,81.7619,81.5,81.5158,23300.0
2014-07-31 10:00:00,102.67,102.72,102.55,102.66,10600.0,81.5,81.5397,81.4047,81.492,10600.0
2014-07-31 10:05:00,102.72,102.76,102.51,102.58,8800.0,81.5397,81.5714,81.373,81.4285,8800.0
2014-07-31 10:10:00,102.57,102.8,102.55,102.75,10100.0,81.4206,81.6032,81.4047,81.5635,10100.0
2014-07-31 10:15:00,102.72,102.82,102.66,102.82,8800.0,81.5397,81.619,81.492,81.619,8800.0
2014-07-31 10:20:00,102.8,102.87,102.69,102.7,11300.0,81.6032,81.6587,81.5158,81.5238,11300.0
2014-07-31 10:25:00,102.71,102.71,102.5,102.6,16000.0,81.5317,81.5317,81.365,81.4444,16000.0
2014-07-31 10:30:00,102.61,102.62,102.31,102.36,18100.0,81.4523,81.4603,81.2142,81.2539,18100.0
2014-07-31 10:35:00,102.36,102.39,102.31,102.33,12100.0,81.2539,81.2777,81.2142,81.2301,12100.0
2014-07-31 10:40:00,102.33,102.53,102.31,102.52,11600.0,81.2301,81.3888,81.2142,81.3809,11600.0
2014-07-31 10:45:00,102.51,102.51,102.4,102.43,12200.0,81.373,81.373,81.2856,81.3094,12200.0
2014-07-31 10:50:00,102.44,102.48,102.33,102.36,11300.0,81.3174,81.3491,81.2301,81.2539,11300.0
2014-07-31 10:55:00,102.34,102.37,102.03,102.03,12900.0,81.238,81.2618,80.9919,80.9919,12900.0
2014-07-31 11:00:00,102.07,102.35,102.06,102.34,15900.0,81.0237,81.2459,81.0157,81.238,15900.0
2014-07-31 11:05:00,102.36,102.4,102.23,102.27,11400.0,81.2539,81.2856,81.1507,81.1824,11400.0
2014-07-31 11:10:00,102.28,102.38,102.28,102.36,5800.0,81.1904,81.2698,81.1904,81.2539,5800.0
2014-07-31 11:15:00,102.37,102.37,102.23,102.32,7500.0,81.2618,81.2618,81.1507,81.2221,7500.0
2014-07-31 11:20:00,102.31,102.47,102.31,102.45,10100.0,81.2142,81.3412,81.2142,81.3253,10100.0
2014-07-31 11:25:00,102.45,102.5,102.36,102.42,8600.0,81.3253,81.365,81.2539,81.3015,8600.0
2014-07-31 11:30:00,102.41,102.42,102.26,102.38,5900.0,81.2936,81.3015,81.1745,81.2698,5900.0
2014-07-31 11:35:00,102.39,102.42,102.25,102.42,15300.0,81.2777,81.3015,81.1666,81.3015,15300.0
2014-07-31 11:40:00,102.4,102.53,102.4,102.42,9600.0,81.2856,81.3888,81.2856,81.3015,9600.0
2014-07-31 11:45:00,102.42,102.43,102.24,102.36,9100.0,81.3015,81.3094,81.1586,81.2539,9100.0
2014-07-31 11:50:00,102.37,102.37,102.21,102.24,13700.0,81.2618,81.2618,81.1348,81.1586,13700.0
2014-07-31 11:55:00,102.23,102.24,102.03,102.09,7300.0,81.1507,81.1586,80.9919,81.0396,7300.0
2014-07-31 12:00:00,102.04,102.11,101.85,102.09,33100.0,80.9999,81.0554,80.849,81.0396,33100.0
2014-07-31 12:05:00,102.09,102.17,102.07,102.08,4300.0,81.0396,81.1031,81.0237,81.0316,4300.0
2014-07-31 12:10:00,102.09,102.12,101.98,102.12,15700.0,81.0396,81.0634,80.9522,81.0634,15700.0
2014-07-31 12:15:00,102.09,102.09,101.92,101.93,19300.0,81.0396,81.0396,80.9046,80.9125,19300.0
2014-07-31 12:20:00,101.92,101.96,101.86,101.92,5700.0,80.9046,80.9364,80.857,80.9046,5700.0
2014-07-31 12:25:00,101.9,101.97,101.78,101.97,12200.0,80.8887,80.9443,80.7935,80.9443,12200.0
2014-07-31 12:30:00,101.97,101.97,101.83,101.89,9100.0,80.9443,80.9443,80.8332,80.8808,9100.0
2014-07-31 12:35:00,101.86,101.97,101.82,101.93,6100.0,80.857,80.9443,80.8252,80.9125,6100.0
2014-07-31 12:40:00,101.95,101.99,101.86,101.98,7500.0,80.9284,80.9602,80.857,80.9522,7500.0
2014-07-31 12:45:00,101.99,102.24,101.98,102.22,7900.0,80.9602,81.1586,80.9522,81.1427,7900.0
2014-07-31 12:50:00,102.25,102.32,102.21,102.3,5100.0,81.1666,81.2221,81.1348,81.2063,5100.0
2014-07-31 12:55:00,102.31,102.31,102.18,102.19,3000.0,81.2142,81.2142,81.111,81.1189,3000.0
2014-07-31 13:00:00,102.21,102.24,102.15,102.21,9400.0,81.1348,81.1586,81.0872,81.1348,9400.0
2014-07-31 13:05:00,102.21,102.28,102.16,102.25,8700.0,81.1348,81.1904,81.0951,81.1666,8700.0
2014-07-31 13:10:00,102.23,102.25,102.18,102.21,4000.0,81.1507,81.1666,81.111,81.1348,4000.0
2014-07-31 13:15:00,102.21,102.25,102.15,102.25,8200.0,81.1348,81.1666,81.0872,81.1666,8200.0
2014-07-31 13:20:00,102.24,102.24,102.08,102.08,10300.0,81.1586,81.1586,81.0316,81.0316,10300.0
2014-07-31 13:25:00,102.1,102.11,102.07,102.08,6000.0,81.0475,81.0554,81.0237,81.0316,6000.0
2014-07-31 13:30:00,102.08,102.3,102.08,102.3,7000.0,81.0316,81.2063,81.0316,81.2063,7000.0
2014-07-31 13:35:00,102.29,102.36,102.26,102.32,6000.0,81.1983,81.2539,81.1745,81.2221,6000.0
2014-07-31 13:40:00,102.33,102.33,102.19,102.2,5400.0,81.2301,81.2301,81.1189,81.1269,5400.0
2014-07-31 13:45:00,102.19,102.21,102.03,102.09,10900.0,81.1189,81.1348,80.9919,81.0396,10900.0
2014-07-31 13:50:00,102.09,102.15,102.06,102.11,12000.0,81.0396,81.0872,81.0157,81.0554,12000.0
2014-07-31 13:55:00,102.12,102.2,102.07,102.13,14700.0,81.0634,81.1269,81.0237,81.0713,14700.0
2014-07-31 14:00:00,102.14,102.3,102.1,102.3,11900.0,81.0792,81.2063,81.0475,81.2063,11900.0
2014-07-31 14:05:00,102.3,102.41,102.28,102.32,10300.0,81.2063,81.2936,81.1904,81.2221,10300.0
2014-07-31 14:10:00,102.32,102.32,102.22,102.23,5900.0,81.2221,81.2221,81.1427,81.1507,5900.0
2014-07-31 14:15:00,102.27,102.29,102.09,102.18,10900.0,81.1824,81.1983,81.0396,81.111,10900.0
2014-07-31 14:20:00,102.16,102.26,102.14,102.14,11000.0,81.0951,81.1745,81.0792,81.0792,11000.0
2014-07-31 14:25:00,102.18,102.31,102.18,102.27,5200.0,81.111,81.2142,81.111,81.1824,5200.0
2014-07-31 14:30:00,102.29,102.29,102.15,102.2,4900.0,81.1983,81.1983,81.0872,81.1269,4900.0
2014-07-31 14:35:00,102.2,102.2,102.1,102.12,6600.0,81.1269,81.1269,81.0475,81.0634,6600.0
2014-07-31 14:40:00,102.13,102.13,101.92,101.95,8500.0,81.0713,81.0713,80.9046,80.9284,8500.0
2014-07-31 14:45:00,101.95,101.95,101.81,101.9,16400.0,80.9284,80.9284,80.8173,80.8887,16400.0
2014-07-31 14:50:00,101.9,101.99,101.9,101.9,7900.0,80.8887,80.9602,80.8887,80.8887,7900.0
2014-07-31 14:55:00,101.89,101.96,101.73,101.75,12200.0,80.8808,80.9364,80.7538,80.7697,12200.0
2014-07-31 15:00:00,101.75,101.88,101.75,101.87,14900.0,80.7697,80.8729,80.7697,80.8649,14900.0
2014-07-31 15:05:00,101.89,101.91,101.78,101.83,12400.0,80.8808,80.8967,80.7935,80.8332,12400.0
2014-07-31 15:10:00,101.81,101.81,101.62,101.62,14200.0,80.8173,80.8173,80.6665,80.6665,14200.0
2014-07-31 15:15:00,101.64,101.74,101.64,101.73,15000.0,80.6823,80.7617,80.6823,80.7538,15000.0
2014-07-31 15:20:00,101.71,101.71,101.55,101.66,14300.0,80.7379,80.7379,80.6109,80.6982,14300.0
2014-07-31 15:25:00,101.67,101.72,101.59,101.71,20400.0,80.7062,80.7458,80.6427,80.7379,20400.0
2014-07-31 15:30:00,101.71,101.77,101.68,101.75,17200.0,80.7379,80.7855,80.7141,80.7697,17200.0
2014-07-31 15:35:00,101.73,101.83,101.7,101.78,14600.0,80.7538,80.8332,80.73,80.7935,14600.0
2014-07-31 15:40:00,101.79,101.84,101.67,101.67,20500.0,80.8014,80.8411,80.7062,80.7062,20500.0
2014-07-31 15:45:00,101.68,101.8,101.66,101.77,37300.0,80.7141,80.8093,80.6982,80.7855,37300.0
2014-07-31 15:50:00,101.78,101.78,101.71,101.77,38500.0,80.7935,80.7935,80.7379,80.7855,38500.0
2014-07-31 15:55:00,101.77,101.85,101.65,101.65,62100.0,80.7855,80.849,80.6903,80.6903,62100.0
2014-08-01 09:30:00,101.54,101.65,101.4,101.43,28400.0,80.603,80.6903,80.4918,80.5156,28400.0
2014-08-01 09:35:00,101.42,102.02,101.42,101.88,19100.0,80.5077,80.984,80.5077,80.8729,19100.0
2014-08-01 09:40:00,101.91,101.91,101.36,101.37,13600.0,80.8967,80.8967,80.4601,80.468,13600.0
2014-08-01 09:45:00,101.38,101.52,101.34,101.52,12600.0,80.476,80.5871,80.4442,80.5871,12600.0
2014-08-01 09:50:00,101.54,101.75,101.51,101.68,5400.0,80.603,80.7697,80.5791,80.7141,5400.0
2014-08-01 09:55:00,101.68,101.74,101.5,101.67,16900.0,80.7141,80.7617,80.5712,80.7062,16900.0
2014-08-01 10:00:00,101.71,101.98,101.57,101.91,19300.0,80.7379,80.9522,80.6268,80.8967,19300.0
2014-08-01 10:05:00,101.88,101.89,101.68,101.8,10800.0,80.8729,80.8808,80.7141,80.8093,10800.0
2014-08-01 10:10:00,101.8,101.8,101.26,101.34,24300.0,80.8093,80.8093,80.3807,80.4442,24300.0
2014-08-01 10:15:00,101.34,101.64,101.32,101.35,19900.0,80.4442,80.6823,80.4283,80.4521,19900.0
2014-08-01 10:20:00,101.36,101.52,101.32,101.48,8800.0,80.4601,80.5871,80.4283,80.5553,8800.0
2014-08-01 10:25:00,101.52,101.68,101.47,101.64,10800.0,80.5871,80.7141,80.5474,80.6823,10800.0
2014-08-01 10:30:00,101.66,101.68,101.51,101.62,42700.0,80.6982,80.7141,80.5791,80.6665,42700.0
2014-08-01 10:35:00,101.59,101.78,101.55,101.7,41900.0,80.6427,80.7935,80.6109,80.73,41900.0
2014-08-01 10:40:00,101.7,101.73,101.56,101.61,24400.0,80.73,80.7538,80.6188,80.6585,24400.0
2014-08-01 10:45:00,101.6,101.62,101.48,101.48,11200.0,80.6506,80.6665,80.5553,80.5553,11200.0
2014-08-01 10:50:00,101.48,101.48,101.36,101.46,30300.0,80.5553,80.5553,80.4601,80.5395,30300.0
2014-08-01 10:55:00,101.46,101.46,101.36,101.37,7400.0,80.5395,80.5395,80.4601,80.468,7400.0
2014-08-01 11:00:00,101.36,101.36,101.12,101.14,11900.0,80.4601,80.4601,80.2696,80.2854,11900.0
2014-08-01 11:05:00,101.15,101.25,101.01,101.02,22600.0,80.2934,80.3728,80.1822,80.1902,22600.0
2014-08-01 11:10:00,101.04,101.07,100.88,100.93,22100.0,80.2061,80.2299,80.079,80.1187,22100.0
2014-08-01 11:15:00,100.92,100.96,100.75,100.8,19100.0,80.1108,80.1426,79.9759,80.0155,19100.0
2014-08-01 11:20:00,100.77,100.85,100.72,100.85,20000.0,79.9917,80.0552,79.952,80.0552,20000.0
2014-08-01 11:25:00,100.83,100.9,100.82,100.89,26100.0,80.0394,80.0949,80.0314,80.087,26100.0
2014-08-01 11:30:00,100.89,100.97,100.69,100.79,22500.0,80.087,80.1505,79.9282,80.0076,22500.0
2014-08-01 11:35:00,100.81,100.83,100.56,100.65,16200.0,80.0235,80.0394,79.825,79.8965,16200.0
2014-08-01 11:40:00,100.66,100.68,100.4,100.43,18600.0,79.9044,79.9203,79.698,79.7218,18600.0
2014-08-01 11:45:00,100.44,100.47,100.26,100.26,27300.0,79.7298,79.7536,79.5869,79.5869,27300.0
2014-08-01 11:50:00,100.26,100.31,100.22,100.23,21400.0,79.5869,79.6266,79.5551,79.5631,21400.0
2014-08-01 11:55:00,100.2,100.31,100.15,100.31,16100.0,79.5393,79.6266,79.4996,79.6266,16100.0
2014-08-01 12:00:00,100.32,100.45,100.3,100.45,11900.0,79.6345,79.7377,79.6186,79.7377,11900.0
2014-08-01 12:05:00,100.46,100.48,100.34,100.44,12000.0,79.7457,79.7615,79.6504,79.7298,12000.0
2014-08-01 12:10:00,100.45,100.53,100.33,100.37,25700.0,79.7377,79.8012,79.6425,79.6742,25700.0
2014-08-01 12:15:00,100.35,100.63,100.32,100.62,8900.0,79.6583,79.8806,79.6345,79.8727,8900.0
2014-08-01 12:20:00,100.62,100.68,100.55,100.56,4800.0,79.8727,79.9203,79.8171,79.825,4800.0
2014-08-01 12:25:00,100.55,100.58,100.37,100.49,10600.0,79.8171,79.8409,79.6742,79.7695,10600.0
2014-08-01 12:30:00,100.49,100.59,100.49,100.53,4000.0,79.7695,79.8488,79.7695,79.8012,4000.0
2014-08-01 12:35:00,100.5,100.5,100.39,100.41,9000.0,79.7774,79.7774,79.6901,79.706,9000.0
2014-08-01 12:40:00,100.39,100.53,100.39,100.48,12200.0,79.6901,79.8012,79.6901,79.7615,12200.0
2014-08-01 12:45:00,100.48,100.49,100.35,100.36,11400.0,79.7615,79.7695,79.6583,79.6663,11400.0
2014-08-01 12:50:00,100.33,100.46,100.28,100.43,7800.0,79.6425,79.7457,79.6028,79.7218,7800.0
2014-08-01 12:55:00,100.44,100.58,100.44,100.51,11700.0,79.7298,79.8409,79.7298,79.7853,11700.0
2014-08-01 13:00:00,100.52,100.59,100.34,100.37,6200.0,79.7933,79.8488,79.6504,79.6742,6200.0
2014-08-01 13:05:00,100.38,100.51,100.35,100.48,8000.0,79.6821,79.7853,79.6583,79.7615,8000.0
2014-08-01 13:10:00,100.48,100.62,100.48,100.61,6200.0,79.7615,79.8727,79.7615,79.8647,6200.0
2014-08-01 13:15:00,100.64,100.72,100.49,100.69,11500.0,79.8885,79.952,79.7695,79.9282,11500.0
2014-08-01 13:20:00,100.71,100.85,100.63,100.75,8400.0,79.9441,80.0552,79.8806,79.9759,8400.0
2014-08-01 13:25:00,100.72,101.12,100.7,101.12,8800.0,79.952,80.2696,79.9362,80.2696,8800.0
2014-08-01 13:30:00,101.07,101.13,101.01,101.07,6500.0,80.2299,80.2775,80.1822,80.2299,6500.0
2014-08-01 13:35:00,101.06,101.11,101.02,101.07,13500.0,80.2219,80.2616,80.1902,80.2299,13500.0
2014-08-01 13:40:00,101.09,101.12,100.98,101.12,10900.0,80.2457,80.2696,80.1584,80.2696,10900.0
2014-08-01 13:45:00,101.13,101.16,101.05,101.15,8600.0,80.2775,80.3013,80.214,80.2934,8600.0
2014-08-01 13:50:00,101.14,101.15,101.03,101.08,9400.0,80.2854,80.2934,80.1981,80.2378,9400.0
2014-08-01 13:55:00,101.09,101.19,101.06,101.19,11900.0,80.2457,80.3251,80.2219,80.3251,11900.0
2014-08-01 14:00:00,101.19,101.24,101.1,101.1,8100.0,80.3251,80.3648,80.2537,80.2537,8100.0
2014-08-01 14:05:00,101.13,101.26,101.07,101.25,11200.0,80.2775,80.3807,80.2299,80.3728,11200.0
2014-08-01 14:10:00,101.26,101.28,101.17,101.22,14700.0,80.3807,80.3966,80.3093,80.3489,14700.0
2014-08-01 14:15:00,101.25,101.36,101.17,101.35,10600.0,80.3728,80.4601,80.3093,80.4521,10600.0
2014-08-01 14:20:00,101.35,101.36,101.27,101.28,6800.0,80.4521,80.4601,80.3886,80.3966,6800.0
2014-08-01 14:25:00,101.25,101.25,101.12,101.15,8600.0,80.3728,80.3728,80.2696,80.2934,8600.0
2014-08-01 14:30:00,101.15,101.24,101.15,101.21,7100.0,80.2934,80.3648,80.2934,80.341,7100.0
2014-08-01 14:35:00,101.19,101.3,101.17,101.3,8800.0,80.3251,80.4124,80.3093,80.4124,8800.0
2014-08-01 14:40:00,101.31,101.36,101.26,101.36,8700.0,80.4204,80.4601,80.3807,80.4601,8700.0
2014-08-01 14:45:00,101.35,101.36,101.19,101.26,23800.0,80.4521,80.4601,80.3251,80.3807,23800.0
2014-08-01 14:50:00,101.24,101.3,101.19,101.23,18900.0,80.3648,80.4124,80.3251,80.3569,18900.0
2014-08-01 14:55:00,101.22,101.33,101.2,101.23,13700.0,80.3489,80.4363,80.3331,80.3569,13700.0
2014-08-01 15:00:00,101.23,101.24,101.11,101.17,14800.0,80.3569,80.3648,80.2616,80.3093,14800.0
2014-08-01 15:05:00,101.19,101.34,101.18,101.33,20400.0,80.3251,80.4442,80.3172,80.4363,20400.0
2014-08-01 15:10:00,101.35,101.38,101.25,101.3,13900.0,80.4521,80.476,80.3728,80.4124,13900.0
2014-08-01 15:15:00,101.31,101.43,101.29,101.37,14300.0,80.4204,80.5156,80.4045,80.468,14300.0
2014-08-01 15:20:00,101.37,101.42,101.31,101.34,18400.0,80.468,80.5077,80.4204,80.4442,18400.0
2014-08-01 15:25:00,101.3,101.35,101.24,101.28,15200.0,80.4124,80.4521,80.3648,80.3966,15200.0
2014-08-01 15:30:00,101.28,101.3,101.19,101.23,21000.0,80.3966,80.4124,80.3251,80.3569,21000.0
2014-08-01 15:35:00,101.23,101.38,101.2,101.36,18200.0,80.3569,80.476,80.3331,80.4601,18200.0
2014-08-01 15:40:00,101.35,101.35,101.21,101.29,20600.0,80.4521,80.4521,80.341,80.4045,20600.0
2014-08-01 15:45:00,101.29,101.32,101.16,101.26,30300.0,80.4045,80.4283,80.3013,80.3807,30300.0
2014-08-01 15:50:00,101.24,101.28,101.12,101.26,60400.0,80.3648,80.3966,80.2696,80.3807,60400.0
2014-08-01 15:55:00,101.27,101.33,101.18,101.2,59800.0,80.3886,80.4363,80.3172,80.3331,59800.0
2014-08-04 09:30:00,101.21,101.24,100.69,100.95,57600.0,80.341,80.3648,79.9282,80.1346,57600.0
2014-08-04 09:35:00,100.86,101.09,100.62,100.96,32700.0,80.0632,80.2457,79.8727,80.1426,32700.0
2014-08-04 09:40:00,100.88,101.01,100.7,100.7,35100.0,80.079,80.1822,79.9362,79.9362,35100.0
2014-08-04 09:45:00,100.82,100.86,100.65,100.7,15500.0,80.0314,80.0632,79.8965,79.9362,15500.0
2014-08-04 09:50:00,100.7,100.81,100.65,100.71,23600.0,79.9362,80.0235,79.8965,79.9441,23600.0
2014-08-04 09:55:00,100.71,100.73,100.52,100.63,20100.0,79.9441,79.96,79.7933,79.8806,20100.0
2014-08-04 10:00:00,100.69,100.71,100.57,100.65,24100.0,79.9282,79.9441,79.833,79.8965,24100.0
2014-08-04 10:05:00,100.66,100.75,100.45,100.45,16000.0,79.9044,79.9759,79.7377,79.7377,16000.0
2014-08-04 10:10:00,100.46,100.51,100.24,100.36,26800.0,79.7457,79.7853,79.571,79.6663,26800.0
2014-08-04 10:15:00,100.39,100.44,100.18,100.28,18800.0,79.6901,79.7298,79.5234,79.6028,18800.0
2014-08-04 10:20:00,100.26,100.47,100.23,100.37,16300.0,79.5869,79.7536,79.5631,79.6742,16300.0
2014-08-04 10:25:00,100.33,100.41,100.2,100.2,14000.0,79.6425,79.706,79.5393,79.5393,14000.0
2014-08-04 10:30:00,100.19,100.28,100.09,100.1,25600.0,79.5313,79.6028,79.4519,79.4599,25600.0
2014-08-04 10:35:00,100.12,100.12,99.86,100.02,75000.0,79.4758,79.4758,79.2694,79.3964,75000.0
2014-08-04 10:40:00,100.01,100.11,99.93,100.0,23400.0,79.3884,79.4678,79.3249,79.3805,23400.0
2014-08-04 10:45:00,99.99,100.12,99.93,100.12,23900.0,79.3726,79.4758,79.3249,79.4758,23900.0
2014-08-04 10:50:00,100.12,100.29,100.09,100.23,32700.0,79.4758,79.6107,79.4519,79.5631,32700.0
2014-08-04 10:55:00,100.25,100.27,100.1,100.2,49700.0,79.579,79.5948,79.4599,79.5393,49700.0
2014-08-04 11:00:00,100.19,100.32,100.19,100.31,38200.0,79.5313,79.6345,79.5313,79.6266,38200.0
2014-08-04 11:05:00,100.3,100.5,100.23,100.45,46300.0,79.6186,79.7774,79.5631,79.7377,46300.0
2014-08-04 11:10:00,100.43,100.5,100.29,100.36,36800.0,79.7218,79.7774,79.6107,79.6663,36800.0
2014-08-04 11:15:00,100.37,100.48,100.35,100.44,12500.0,79.6742,79.7615,79.6583,79.7298,12500.0
2014-08-04 11:20:00,100.43,100.56,100.43,100.51,6100.0,79.7218,79.825,79.7218,79.7853,6100.0
2014-08-04 11:25:00,100.53,100.68,100.51,100.64,21900.0,79.8012,79.9203,79.7853,79.8885,21900.0
2014-08-04 11:30:00,100.66,100.88,100.66,100.86,20900.0,79.9044,80.079,79.9044,80.0632,20900.0
2014-08-04 11:35:00,100.86,100.86,100.59,100.61,31700.0,80.0632,80.0632,79.8488,79.8647,31700.0
2014-08-04 11:40:00,100.61,100.61,100.33,100.36,14900.0,79.8647,79.8647,79.6425,79.6663,14900.0
2014-08-04 11:45:00,100.34,100.5,100.32,100.5,14500.0,79.6504,79.7774,79.6345,79.7774,14500.0
2014-08-04 11:50:00,100.49,100.5,100.39,100.47,13900.0,79.7695,79.7774,79.6901,79.7536,13900.0
2014-08-04 11:55:00,100.45,100.56,100.43,100.56,16600.0,79.7377,79.825,79.7218,79.825,16600.0
2014-08-04 12:00:00,100.58,100.69,100.58,100.65,17900.0,79.8409,79.9282,79.8409,79.8965,17900.0
2014-08-04 12:05:00,100.67,100.71,100.63,100.71,9200.0,79.9123,79.9441,79.8806,79.9441,9200.0
2014-08-04 12:10:00,100.75,100.91,100.75,100.89,5100.0,79.9759,80.1029,79.9759,80.087,5100.0
2014-08-04 12:15:00,100.89,100.92,100.83,100.92,7000.0,80.087,80.1108,80.0394,80.1108,7000.0
2014-08-04 12:20:00,100.95,101.03,100.91,101.03,14000.0,80.1346,80.1981,80.1029,80.1981,14000.0
2014-08-04 12:25:00,101.02,101.03,100.95,100.98,11300.0,80.1902,80.1981,80.1346,80.1584,11300.0
2014-08-04 12:30:00,101.02,101.05,100.96,101.02,6100.0,80.1902,80.214,80.1426,80.1902,6100.0
2014-08-04 12:35:00,101.02,101.02,100.8,100.86,11300.0,80.1902,80.1902,80.0155,80.0632,11300.0
2014-08-04 12:40:00,100.86,100.88,100.81,100.84,9700.0,80.0632,80.079,80.0235,80.0473,9700.0
2014-08-04 12:45:00,100.85,100.87,100.72,100.75,7200.0,80.0552,80.0711,79.952,79.9759,7200.0
2014-08-04 12:50:00,100.74,100.84,100.74,100.83,2400.0,79.9679,80.0473,79.9679,80.0394,2400.0
2014-08-04 12:55:00,100.81,100.87,100.81,100.85,4400.0,80.0235,80.0711,80.0235,80.0552,4400.0
2014-08-04 13:00:00,100.84,100.85,100.79,100.82,7200.0,80.0473,80.0552,80.0076,80.0314,7200.0
2014-08-04 13:05:00,100.8,100.85,100.8,100.84,3100.0,80.0155,80.0552,80.0155,80.0473,3100.0
2014-08-04 13:10:00,100.84,100.84,100.66,100.74,9800.0,80.0473,80.0473,79.9044,79.9679,9800.0
2014-08-04 13:15:00,100.73,100.75,100.66,100.75,7300.0,79.96,79.9759,79.9044,79.9759,7300.0
2014-08-04 13:20:00,100.75,100.82,100.73,100.78,8700.0,79.9759,80.0314,79.96,79.9997,8700.0
2014-08-04 13:25:00,100.79,100.79,100.68,100.68,9100.0,80.0076,80.0076,79.9203,79.9203,9100.0
2014-08-04 13:30:00,100.66,100.75,100.66,100.71,11500.0,79.9044,79.9759,79.9044,79.9441,11500.0
2014-08-04 13:35:00,100.71,100.76,100.68,100.75,12400.0,79.9441,79.9838,79.9203,79.9759,12400.0
2014-08-04 13:40:00,100.76,100.77,100.71,100.77,9500.0,79.9838,79.9917,79.9441,79.9917,9500.0
2014-08-04 13:45:00,100.77,100.87,100.73,100.84,9900.0,79.9917,80.0711,79.96,80.0473,9900.0
2014-08-04 13:50:00,100.83,100.86,100.73,100.75,15300.0,80.0394,80.0632,79.96,79.9759,15300.0
2014-08-04 13:55:00,100.75,100.77,100.7,100.77,8500.0,79.9759,79.9917,79.9362,79.9917,8500.0
2014-08-04 14:00:00,100.77,100.84,100.72,100.74,14200.0,79.9917,80.0473,79.952,79.9679,14200.0
2014-08-04 14:05:00,100.74,100.76,100.67,100.68,9300.0,79.9679,79.9838,79.9123,79.9203,9300.0
2014-08-04 14:10:00,100.66,100.82,100.66,100.79,12200.0,79.9044,80.0314,79.9044,80.0076,12200.0
2014-08-04 14:15:00,100.78,100.9,100.78,100.88,9000.0,79.9997,80.0949,79.9997,80.079,9000.0
2014-08-04 14:20:00,100.89,100.92,100.79,100.9,12400.0,80.087,80.1108,80.0076,80.0949,12400.0
2014-08-04 14:25:00,100.89,100.98,100.88,100.94,8300.0,80.087,80.1584,80.079,80.1267,8300.0
2014-08-04 14:30:00,100.95,101.0,100.94,101.0,5700.0,80.1346,80.1743,80.1267,80.1743,5700.0
2014-08-04 14:35:00,100.99,101.21,100.99,101.16,14900.0,80.1664,80.341,80.1664,80.3013,14900.0
2014-08-04 14:40:00,101.19,101.25,101.16,101.19,7400.0,80.3251,80.3728,80.3013,80.3251,7400.0
2014-08-04 14:45:00,101.18,101.27,101.18,101.26,9800.0,80.3172,80.3886,80.3172,80.3807,9800.0
2014-08-04 14:50:00,101.29,101.38,101.29,101.31,14300.0,80.4045,80.476,80.4045,80.4204,14300.0
2014-08-04 14:55:00,101.34,101.34,101.24,101.27,13700.0,80.4442,80.4442,80.3648,80.3886,13700.0
2014-08-04 15:00:00,101.28,101.31,101.17,101.17,18800.0,80.3966,80.4204,80.3093,80.3093,18800.0
2014-08-04 15:05:00,101.17,101.21,101.13,101.17,13500.0,80.3093,80.341,80.2775,80.3093,13500.0
2014-08-04 15:10:00,101.19,101.22,101.16,101.22,10400.0,80.3251,80.3489,80.3013,80.3489,10400.0
2014-08-04 15:15:00,101.24,101.33,101.23,101.32,10200.0,80.3648,80.4363,80.3569,80.4283,10200.0
2014-08-04 15:20:00,101.32,101.37,101.2,101.2,23500.0,80.4283,80.468,80.3331,80.3331,23500.0
2014-08-04 15:25:00,101.21,101.3,101.09,101.21,56500.0,80.341,80.4124,80.2457,80.341,56500.0
2014-08-04 15:30:00,101.21,101.31,101.21,101.25,17600.0,80.341,80.4204,80.341,80.3728,17600.0
2014-08-04 15:35:00,101.28,101.37,101.18,101.22,77700.0,80.3966,80.468,80.3172,80.3489,77700.0
2014-08-04 15:40:00,101.21,101.25,101.18,101.19,37200.0,80.341,80.3728,80.3172,80.3251,37200.0
2014-08-04 15:45:00,101.2,101.26,101.16,101.21,52300.0,80.3331,80.3807,80.3013,80.341,52300.0
2014-08-04 15:50:00,101.21,101.34,101.21,101.32,91200.0,80.341,80.4442,80.341,80.4283,91200.0
2014-08-04 15:55:00,101.33,101.42,101.28,101.37,135800.0,80.4363,80.5077,80.3966,80.468,135800.0
2014-08-05 09:30:00,100.63,101.19,100.62,101.16,35900.0,79.8806,80.3251,79.8727,80.3013,35900.0
2014-08-05 09:35:00,101.11,101.68,100.97,101.61,13800.0,80.2616,80.7141,80.1505,80.6585,13800.0
2014-08-05 09:40:00,101.63,101.63,101.3,101.43,11600.0,80.6744,80.6744,80.4124,80.5156,11600.0
2014-08-05 09:45:00,101.46,101.51,101.07,101.07,9000.0,80.5395,80.5791,80.2299,80.2299,9000.0
2014-08-05 09:50:00,101.08,101.3,100.94,101.24,116900.0,80.2378,80.4124,80.1267,80.3648,116900.0
2014-08-05 09:55:00,101.29,101.5,101.2,101.5,16800.0,80.4045,80.5712,80.3331,80.5712,16800.0
2014-08-05 10:00:00,101.5,101.6,101.21,101.24,20800.0,80.5712,80.6506,80.341,80.3648,20800.0
2014-08-05 10:05:00,101.24,101.39,101.19,101.37,38900.0,80.3648,80.4839,80.3251,80.468,38900.0
2014-08-05 10:10:00,101.39,101.58,101.37,101.47,12300.0,80.4839,80.6347,80.468,80.5474,12300.0
2014-08-05 10:15:00,101.41,101.54,101.22,101.43,14700.0,80.4998,80.603,80.3489,80.5156,14700.0
2014-08-05 10:20:00,101.43,101.61,101.36,101.6,9000.0,80.5156,80.6585,80.4601,80.6506,9000.0
2014-08-05 10:25:00,101.57,101.63,101.51,101.6,9700.0,80.6268,80.6744,80.5791,80.6506,9700.0
2014-08-05 10:30:00,101.63,101.77,101.57,101.77,9400.0,80.6744,80.7855,80.6268,80.7855,9400.0
2014-08-05 10:35:00,101.77,101.79,101.58,101.61,8300.0,80.7855,80.8014,80.6347,80.6585,8300.0
2014-08-05 10:40:00,101.6,101.63,101.5,101.5,6100.0,80.6506,80.6744,80.5712,80.5712,6100.0
2014-08-05 10:45:00,101.53,101.73,101.53,101.72,16200.0,80.595,80.7538,80.595,80.7458,16200.0
2014-08-05 10:50:00,101.73,101.73,101.58,101.6,8500.0,80.7538,80.7538,80.6347,80.6506,8500.0
2014-08-05 10:55:00,101.62,101.64,101.5,101.52,9900.0,80.6665,80.6823,80.5712,80.5871,9900.0
2014-08-05 11:00:00,101.52,101.57,101.37,101.5,29600.0,80.5871,80.6268,80.468,80.5712,29600.0
2014-08-05 11:05:00,101.49,101.67,101.48,101.58,15200.0,80.5633,80.7062,80.5553,80.6347,15200.0
2014-08-05 11:10:00,101.53,101.76,101.51,101.76,8200.0,80.595,80.7776,80.5791,80.7776,8200.0
2014-08-05 11:15:00,101.83,101.88,101.77,101.78,6700.0,80.8332,80.8729,80.7855,80.7935,6700.0
2014-08-05 11:20:00,101.8,101.92,101.74,101.75,8500.0,80.8093,80.9046,80.7617,80.7697,8500.0
2014-08-05 11:25:00,101.76,101.76,101.54,101.57,12200.0,80.7776,80.7776,80.603,80.6268,12200.0
2014-08-05 11:30:00,101.52,101.59,101.5,101.56,44000.0,80.5871,80.6427,80.5712,80.6188,44000.0
2014-08-05 11:35:00,101.52,101.64,101.5,101.62,13800.0,80.5871,80.6823,80.5712,80.6665,13800.0
2014-08-05 11:40:00,101.61,101.67,101.58,101.6,19700.0,80.6585,80.7062,80.6347,80.6506,19700.0
2014-08-05 11:45:00,101.62,101.65,101.57,101.64,24300.0,80.6665,80.6903,80.6268,80.6823,24300.0
2014-08-05 11:50:00,101.66,101.69,101.63,101.67,8800.0,80.6982,80.722,80.6744,80.7062,8800.0
2014-08-05 11:55:00,101.66,101.73,101.62,101.66,15900.0,80.6982,80.7538,80.6665,80.6982,15900.0
2014-08-05 12:00:00,101.68,101.7,101.64,101.65,8600.0,80.7141,80.73,80.6823,80.6903,8600.0
2014-08-05 12:05:00,101.65,101.69,101.6,101.67,15000.0,80.6903,80.722,80.6506,80.7062,15000.0
2014-08-05 12:10:00,101.7,101.73,101.66,101.7,10100.0,80.73,80.7538,80.6982,80.73,10100.0
2014-08-05 12:15:00,101.68,101.76,101.67,101.75,10700.0,80.7141,80.7776,80.7062,80.7697,10700.0
2014-08-05 12:20:00,101.75,101.75,101.58,101.6,21900.0,80.7697,80.7697,80.6347,80.6506,21900.0
2014-08-05 12:25:00,101.62,101.66,101.56,101.66,12200.0,80.6665,80.6982,80.6188,80.6982,12200.0
2014-08-05 12:30:00,101.65,101.67,101.6,101.63,11000.0,80.6903,80.7062,80.6506,80.6744,11000.0
2014-08-05 12:35:00,101.65,101.66,101.51,101.52,11400.0,80.6903,80.6982,80.5791,80.5871,11400.0
2014-08-05 12:40:00,101.52,101.53,101.45,101.53,10500.0,80.5871,80.595,80.5315,80.595,10500.0
2014-08-05 12:45:00,101.53,101.58,101.5,101.52,46100.0,80.595,80.6347,80.5712,80.5871,46100.0
2014-08-05 12:50:00,101.51,101.58,101.51,101.54,15400.0,80.5791,80.6347,80.5791,80.603,15400.0
2014-08-05 12:55:00,101.55,101.59,101.52,101.56,6900.0,80.6109,80.6427,80.5871,80.6188,6900.0
2014-08-05 13:00:00,101.57,101.58,101.53,101.54,9600.0,80.6268,80.6347,80.595,80.603,9600.0
2014-08-05 13:05:00,101.54,101.59,101.54,101.56,7700.0,80.603,80.6427,80.603,80.6188,7700.0
2014-08-05 13:10:00,101.56,101.57,101.48,101.55,12600.0,80.6188,80.6268,80.5553,80.6109,12600.0
2014-08-05 13:15:00,101.55,101.59,101.49,101.57,18700.0,80.6109,80.6427,80.5633,80.6268,18700.0
2014-08-05 13:20:00,101.58,101.59,101.43,101.43,41100.0,80.6347,80.6427,80.5156,80.5156,41100.0
2014-08-05 13:25:00,101.46,101.54,101.45,101.53,28600.0,80.5395,80.603,80.5315,80.595,28600.0
2014-08-05 13:30:00,101.53,101.53,101.38,101.39,5000.0,80.595,80.595,80.476,80.4839,5000.0
2014-08-05 13:35:00,101.41,101.43,101.11,101.12,14100.0,80.4998,80.5156,80.2616,80.2696,14100.0
2014-08-05 13:40:00,101.09,101.26,100.98,101.0,44000.0,80.2457,80.3807,80.1584,80.1743,44000.0
2014-08-05 13:45:00,101.01,101.19,101.01,101.03,9600.0,80.1822,80.3251,80.1822,80.1981,9600.0
2014-08-05 13:50:00,101.03,101.18,100.96,101.17,21900.0,80.1981,80.3172,80.1426,80.3093,21900.0
2014-08-05 13:55:00,101.17,101.28,101.05,101.08,31200.0,80.3093,80.3966,80.214,80.2378,31200.0
2014-08-05 14:00:00,101.06,101.06,100.87,100.87,17200.0,80.2219,80.2219,80.0711,80.0711,17200.0
2014-08-05 14:05:00,100.87,100.88,100.48,100.54,33400.0,80.0711,80.079,79.7615,79.8092,33400.0
2014-08-05 14:10:00,100.49,100.71,100.48,100.71,14900.0,79.7695,79.9441,79.7615,79.9441,14900.0
2014-08-05 14:15:00,100.72,100.74,100.6,100.61,8200.0,79.952,79.9679,79.8568,79.8647,8200.0
2014-08-05 14:20:00,100.6,100.73,100.6,100.65,12600.0,79.8568,79.96,79.8568,79.8965,12600.0
2014-08-05 14:25:00,100.64,100.76,100.62,100.75,15300.0,79.8885,79.9838,79.8727,79.9759,15300.0
2014-08-05 14:30:00,100.76,100.9,100.74,100.75,16600.0,79.9838,80.0949,79.9679,79.9759,16600.0
2014-08-05 14:35:00,100.76,100.84,100.74,100.75,10800.0,79.9838,80.0473,79.9679,79.9759,10800.0
2014-08-05 14:40:00,100.74,100.85,100.69,100.71,21300.0,79.9679,80.0552,79.9282,79.9441,21300.0
2014-08-05 14:45:00,100.72,100.77,100.63,100.64,18900.0,79.952,79.9917,79.8806,79.8885,18900.0
2014-08-05 14:50:00,100.68,100.72,100.57,100.67,12800.0,79.9203,79.952,79.833,79.9123,12800.0
2014-08-05 14:55:00,100.66,100.74,100.6,100.61,10600.0,79.9044,79.9679,79.8568,79.8647,10600.0
2014-08-05 15:00:00,100.59,100.65,100.52,100.54,14100.0,79.8488,79.8965,79.7933,79.8092,14100.0
2014-08-05 15:05:00,100.51,100.6,100.48,100.51,20900.0,79.7853,79.8568,79.7615,79.7853,20900.0
2014-08-05 15:10:00,100.49,100.56,100.46,100.54,21700.0,79.7695,79.825,79.7457,79.8092,21700.0
2014-08-05 15:15:00,100.52,100.69,100.51,100.69,14500.0,79.7933,79.9282,79.7853,79.9282,14500.0
2014-08-05 15:20:00,100.68,100.78,100.64,100.74,18300.0,79.9203,79.9997,79.8885,79.9679,18300.0
2014-08-05 15:25:00,100.72,100.81,100.65,100.68,25800.0,79.952,80.0235,79.8965,79.9203,25800.0
2014-08-05 15:30:00,100.7,100.78,100.66,100.73,27400.0,79.9362,79.9997,79.9044,79.96,27400.0
2014-08-05 15:35:00,100.73,100.88,100.72,100.75,14600.0,79.96,80.079,79.952,79.9759,14600.0
2014-08-05 15:40:00,100.75,100.8,100.72,100.77,25300.0,79.9759,80.0155,79.952,79.9917,25300.0
2014-08-05 15:45:00,100.78,100.8,100.68,100.72,24300.0,79.9997,80.0155,79.9203,79.952,24300.0
2014-08-05 15:50:00,100.71,100.77,100.66,100.69,20800.0,79.9441,79.9917,79.9044,79.9282,20800.0
2014-08-05 15:55:00,100.69,100.84,100.67,100.68,54600.0,79.9282,80.0473,79.9123,79.9203,54600.0
2014-08-06 09:30:00,99.98,100.15,99.73,99.8,37800.0,79.3646,79.4996,79.1662,79.2217,37800.0
2014-08-06 09:35:00,99.8,100.01,99.69,99.81,20100.0,79.2217,79.3884,79.1344,79.2297,20100.0
2014-08-06 09:40:00,99.81,100.2,99.81,100.03,26300.0,79.2297,79.5393,79.2297,79.4043,26300.0
2014-08-06 09:45:00,100.0,100.09,99.86,99.86,37900.0,79.3805,79.4519,79.2694,79.2694,37900.0
2014-08-06 09:50:00,99.91,100.08,99.82,100.03,10900.0,79.3091,79.444,79.2376,79.4043,10900.0
2014-08-06 09:55:00,100.03,100.12,99.98,100.05,23500.0,79.4043,79.4758,79.3646,79.4202,23500.0
2014-08-06 10:00:00,100.09,100.32,100.09,100.32,15100.0,79.4519,79.6345,79.4519,79.6345,15100.0
2014-08-06 10:05:00,100.34,100.5,100.25,100.39,12500.0,79.6504,79.7774,79.579,79.6901,12500.0
2014-08-06 10:10:00,100.37,100.37,100.11,100.14,8000.0,79.6742,79.6742,79.4678,79.4916,8000.0
2014-08-06 10:15:00,100.16,100.2,99.98,100.08,19900.0,79.5075,79.5393,79.3646,79.444,19900.0
2014-08-06 10:20:00,100.07,100.13,100.0,100.05,16300.0,79.4361,79.4837,79.3805,79.4202,16300.0
2014-08-06 10:25:00,100.05,100.18,100.02,100.15,18900.0,79.4202,79.5234,79.3964,79.4996,18900.0
2014-08-06 10:30:00,100.18,100.24,99.95,99.96,18500.0,79.5234,79.571,79.3408,79.3487,18500.0
2014-08-06 10:35:00,99.98,99.98,99.89,99.9,12900.0,79.3646,79.3646,79.2932,79.3011,12900.0
2014-08-06 10:40:00,99.92,100.0,99.88,99.94,19100.0,79.317,79.3805,79.2852,79.3329,19100.0
2014-08-06 10:45:00,99.96,100.03,99.86,99.92,13800.0,79.3487,79.4043,79.2694,79.317,13800.0
2014-08-06 10:50:00,99.9,100.08,99.9,100.06,11300.0,79.3011,79.444,79.3011,79.4281,11300.0
2014-08-06 10:55:00,100.05,100.26,100.01,100.26,12800.0,79.4202,79.5869,79.3884,79.5869,12800.0
2014-08-06 11:00:00,100.22,100.27,100.18,100.25,13900.0,79.5551,79.5948,79.5234,79.579,13900.0
2014-08-06 11:05:00,100.27,100.4,100.26,100.39,8800.0,79.5948,79.698,79.5869,79.6901,8800.0
2014-08-06 11:10:00,100.4,100.46,100.36,100.46,14500.0,79.698,79.7457,79.6663,79.7457,14500.0
2014-08-06 11:15:00,100.48,100.51,100.4,100.41,15200.0,79.7615,79.7853,79.698,79.706,15200.0
2014-08-06 11:20:00,100.41,100.5,100.39,100.47,9600.0,79.706,79.7774,79.6901,79.7536,9600.0
2014-08-06 11:25:00,100.46,100.52,100.35,100.36,13600.0,79.7457,79.7933,79.6583,79.6663,13600.0
2014-08-06 11:30:00,100.37,100.63,100.34,100.63,21600.0,79.6742,79.8806,79.6504,79.8806,21600.0
2014-08-06 11:35:00,100.61,100.64,100.5,100.53,10100.0,79.8647,79.8885,79.7774,79.8012,10100.0
2014-08-06 11:40:00,100.52,100.75,100.52,100.75,10700.0,79.7933,79.9759,79.7933,79.9759,10700.0
2014-08-06 11:45:00,100.8,100.85,100.68,100.68,13100.0,80.0155,80.0552,79.9203,79.9203,13100.0
2014-08-06 11:50:00,100.69,100.72,100.62,100.67,14600.0,79.9282,79.952,79.8727,79.9123,14600.0
2014-08-06 11:55:00,100.68,100.69,100.59,100.69,14300.0,79.9203,79.9282,79.8488,79.9282,14300.0
2014-08-06 12:00:00,100.7,100.75,100.63,100.66,14300.0,79.9362,79.9759,79.8806,79.9044,14300.0
2014-08-06 12:05:00,100.66,100.68,100.6,100.62,22900.0,79.9044,79.9203,79.8568,79.8727,22900.0
2014-08-06 12:10:00,100.65,100.66,100.51,100.6,21100.0,79.8965,79.9044,79.7853,79.8568,21100.0
2014-08-06 12:15:00,100.59,100.6,100.4,100.48,18800.0,79.8488,79.8568,79.698,79.7615,18800.0
2014-08-06 12:20:00,100.44,100.6,100.41,100.54,10900.0,79.7298,79.8568,79.706,79.8092,10900.0
2014-08-06 12:25:00,100.53,100.54,100.33,100.33,7700.0,79.8012,79.8092,79.6425,79.6425,7700.0
2014-08-06 12:30:00,100.34,100.48,100.33,100.48,8500.0,79.6504,79.7615,79.6425,79.7615,8500.0
2014-08-06 12:35:00,100.5,100.59,100.47,100.53,8400.0,79.7774,79.8488,79.7536,79.8012,8400.0
2014-08-06 12:40:00,100.5,100.53,100.3,100.38,11800.0,79.7774,79.8012,79.6186,79.6821,11800.0
2014-08-06 12:45:00,100.39,100.39,100.13,100.14,10500.0,79.6901,79.6901,79.4837,79.4916,10500.0
2014-08-06 12:50:00,100.15,100.19,100.07,100.1,7100.0,79.4996,79.5313,79.4361,79.4599,7100.0
2014-08-06 12:55:00,100.11,100.16,99.98,100.01,17600.0,79.4678,79.5075,79.3646,79.3884,17600.0
2014-08-06 13:00:00,100.0,100.16,99.99,100.0,14900.0,79.3805,79.5075,79.3726,79.3805,14900.0
2014-08-06 13:05:00,99.95,99.96,99.9,99.93,17800.0,79.3408,79.3487,79.3011,79.3249,17800.0
2014-08-06 13:10:00,99.97,100.06,99.93,99.94,13700.0,79.3567,79.4281,79.3249,79.3329,13700.0
2014-08-06 13:15:00,99.94,100.03,99.94,100.01,21900.0,79.3329,79.4043,79.3329,79.3884,21900.0
2014-08-06 13:20:00,99.99,100.01,99.91,99.96,11100.0,79.3726,79.3884,79.3091,79.3487,11100.0
2014-08-06 13:25:00,99.93,99.95,99.86,99.86,11600.0,79.3249,79.3408,79.2694,79.2694,11600.0
2014-08-06 13:30:00,99.84,99.89,99.8,99.84,10900.0,79.2535,79.2932,79.2217,79.2535,10900.0
2014-08-06 13:35:00,99.85,99.93,99.84,99.91,14200.0,79.2614,79.3249,79.2535,79.3091,14200.0
2014-08-06 13:40:00,99.91,99.93,99.84,99.86,9400.0,79.3091,79.3249,79.2535,79.2694,9400.0
2014-08-06 13:45:00,99.87,99.87,99.7,99.74,22000.0,79.2773,79.2773,79.1424,79.1741,22000.0
2014-08-06 13:50:00,99.73,99.76,99.66,99.66,12600.0,79.1662,79.19,79.1106,79.1106,12600.0
2014-08-06 13:55:00,99.64,99.75,99.63,99.7,14200.0,79.0947,79.182,79.0868,79.1424,14200.0
2014-08-06 14:00:00,99.69,99.84,99.65,99.8,11000.0,79.1344,79.2535,79.1027,79.2217,11000.0
2014-08-06 14:05:00,99.81,99.81,99.72,99.73,16100.0,79.2297,79.2297,79.1582,79.1662,16100.0
2014-08-06 14:10:00,99.73,99.76,99.69,99.73,11700.0,79.1662,79.19,79.1344,79.1662,11700.0
2014-08-06 14:15:00,99.74,99.79,99.66,99.72,13000.0,79.1741,79.2138,79.1106,79.1582,13000.0
2014-08-06 14:20:00,99.7,99.86,99.7,99.8,14400.0,79.1424,79.2694,79.1424,79.2217,14400.0
2014-08-06 14:25:00,99.8,99.88,99.78,99.84,13500.0,79.2217,79.2852,79.2059,79.2535,13500.0
2014-08-06 14:30:00,99.84,99.92,99.81,99.86,11400.0,79.2535,79.317,79.2297,79.2694,11400.0
2014-08-06 14:35:00,99.86,99.86,99.8,99.83,17600.0,79.2694,79.2694,79.2217,79.2456,17600.0
2014-08-06 14:40:00,99.82,100.07,99.81,100.05,16100.0,79.2376,79.4361,79.2297,79.4202,16100.0
2014-08-06 14:45:00,100.06,100.06,99.91,99.92,16000.0,79.4281,79.4281,79.3091,79.317,16000.0
2014-08-06 14:50:00,99.93,100.06,99.93,100.02,11300.0,79.3249,79.4281,79.3249,79.3964,11300.0
2014-08-06 14:55:00,100.02,100.04,99.93,100.01,16300.0,79.3964,79.4123,79.3249,79.3884,16300.0
2014-08-06 15:00:00,100.02,100.12,99.97,100.11,16900.0,79.3964,79.4758,79.3567,79.4678,16900.0
2014-08-06 15:05:00,100.1,100.16,100.06,100.08,15600.0,79.4599,79.5075,79.4281,79.444,15600.0
2014-08-06 15:10:00,100.07,100.07,100.0,100.0,8700.0,79.4361,79.4361,79.3805,79.3805,8700.0
2014-08-06 15:15:00,100.01,100.1,100.01,100.08,19200.0,79.3884,79.4599,79.3884,79.444,19200.0
2014-08-06 15:20:00,100.08,100.09,100.01,100.01,15900.0,79.444,79.4519,79.3884,79.3884,15900.0
2014-08-06 15:25:00,100.01,100.11,100.01,100.07,20200.0,79.3884,79.4678,79.3884,79.4361,20200.0
2014-08-06 15:30:00,100.07,100.08,99.97,99.97,28300.0,79.4361,79.444,79.3567,79.3567,28300.0
2014-08-06 15:35:00,99.97,100.09,99.97,100.05,17200.0,79.3567,79.4519,79.3567,79.4202,17200.0
2014-08-06 15:40:00,100.05,100.16,100.04,100.15,21300.0,79.4202,79.5075,79.4123,79.4996,21300.0
2014-08-06 15:45:00,100.16,100.23,100.16,100.21,37500.0,79.5075,79.5631,79.5075,79.5472,37500.0
2014-08-06 15:50:00,100.22,100.23,100.11,100.11,61500.0,79.5551,79.5631,79.4678,79.4678,61500.0
2014-08-06 15:55:00,100.12,100.17,100.05,100.08,91700.0,79.4758,79.5154,79.4202,79.444,91700.0
2014-08-07 09:30:00,100.08,101.03,100.08,101.03,35300.0,79.444,80.1981,79.444,80.1981,35300.0
2014-08-07 09:35:00,101.08,101.1,100.58,100.62,10800.0,80.2378,80.2537,79.8409,79.8727,10800.0
2014-08-07 09:40:00,100.62,100.64,100.16,100.16,13400.0,79.8727,79.8885,79.5075,79.5075,13400.0
2014-08-07 09:45:00,100.15,100.23,100.09,100.12,20800.0,79.4996,79.5631,79.4519,79.4758,20800.0
2014-08-07 09:50:00,100.11,100.25,100.08,100.2,18300.0,79.4678,79.579,79.444,79.5393,18300.0
2014-08-07 09:55:00,100.22,100.27,100.16,100.22,23300.0,79.5551,79.5948,79.5075,79.5551,23300.0
2014-08-07 10:00:00,100.22,100.35,100.22,100.29,21100.0,79.5551,79.6583,79.5551,79.6107,21100.0
2014-08-07 10:05:00,100.33,100.51,100.33,100.5,11300.0,79.6425,79.7853,79.6425,79.7774,11300.0
2014-08-07 10:10:00,100.48,100.56,100.45,100.53,13000.0,79.7615,79.825,79.7377,79.8012,13000.0
2014-08-07 10:15:00,100.54,100.54,100.36,100.41,12000.0,79.8092,79.8092,79.6663,79.706,12000.0
2014-08-07 10:20:00,100.42,100.48,100.39,100.45,8800.0,79.7139,79.7615,79.6901,79.7377,8800.0
2014-08-07 10:25:00,100.47,100.58,100.39,100.45,9400.0,79.7536,79.8409,79.6901,79.7377,9400.0
2014-08-07 10:30:00,100.46,100.52,100.38,100.5,21600.0,79.7457,79.7933,79.6821,79.7774,21600.0
2014-08-07 10:35:00,100.47,100.53,100.45,100.48,17900.0,79.7536,79.8012,79.7377,79.7615,17900.0
2014-08-07 10:40:00,100.48,100.57,100.36,100.37,8300.0,79.7615,79.833,79.6663,79.6742,8300.0
2014-08-07 10:45:00,100.33,100.34,100.2,100.25,8800.0,79.6425,79.6504,79.5393,79.579,8800.0
2014-08-07 10:50:00,100.23,100.23,100.05,100.1,15300.0,79.5631,79.5631,79.4202,79.4599,15300.0
2014-08-07 10:55:00,100.1,100.13,100.04,100.09,14100.0,79.4599,79.4837,79.4123,79.4519,14100.0
2014-08-07 11:00:00,100.07,100.08,99.94,100.05,32400.0,79.4361,79.444,79.3329,79.4202,32400.0
2014-08-07 11:05:00,100.08,100.13,99.95,100.11,27400.0,79.444,79.4837,79.3408,79.4678,27400.0
2014-08-07 11:10:00,100.09,100.12,99.98,100.0,13200.0,79.4519,79.4758,79.3646,79.3805,13200.0
2014-08-07 11:15:00,100.0,100.16,99.95,100.09,13500.0,79.3805,79.5075,79.3408,79.4519,13500.0
2014-08-07 11:20:00,100.09,100.31,100.09,100.31,16900.0,79.4519,79.6266,79.4519,79.6266,16900.0
2014-08-07 11:25:00,100.29,100.33,100.11,100.13,11400.0,79.6107,79.6425,79.4678,79.4837,11400.0
2014-08-07 11:30:00,100.13,100.17,99.96,100.08,13200.0,79.4837,79.5154,79.3487,79.444,13200.0
2014-08-07 11:35:00,100.1,100.17,100.05,100.07,8700.0,79.4599,79.5154,79.4202,79.4361,8700.0
2014-08-07 11:40:00,100.05,100.07,99.97,100.05,26000.0,79.4202,79.4361,79.3567,79.4202,26000.0
2014-08-07 11:45:00,100.04,100.04,99.82,99.94,29600.0,79.4123,79.4123,79.2376,79.3329,29600.0
2014-08-07 11:50:00,99.95,100.02,99.87,99.91,13600.0,79.3408,79.3964,79.2773,79.3091,13600.0
2014-08-07 11:55:00,99.91,99.94,99.84,99.91,14400.0,79.3091,79.3329,79.2535,79.3091,14400.0
2014-08-07 12:00:00,99.91,99.99,99.83,99.96,10200.0,79.3091,79.3726,79.2456,79.3487,10200.0
2014-08-07 12:05:00,99.95,99.97,99.87,99.96,15000.0,79.3408,79.3567,79.2773,79.3487,15000.0
2014-08-07 12:10:00,99.95,100.03,99.92,100.02,24700.0,79.3408,79.4043,79.317,79.3964,24700.0
2014-08-07 12:15:00,100.02,100.02,99.9,99.95,51300.0,79.3964,79.3964,79.3011,79.3408,51300.0
2014-08-07 12:20:00,99.95,100.07,99.89,100.06,34100.0,79.3408,79.4361,79.2932,79.4281,34100.0
2014-08-07 12:25:00,100.06,100.11,100.0,100.02,21100.0,79.4281,79.4678,79.3805,79.3964,21100.0
2014-08-07 12:30:00,100.0,100.05,99.96,100.03,41700.0,79.3805,79.4202,79.3487,79.4043,41700.0
2014-08-07 12:35:00,100.01,100.01,99.85,99.92,34100.0,79.3884,79.3884,79.2614,79.317,34100.0
2014-08-07 12:40:00,99.93,100.06,99.93,100.04,11000.0,79.3249,79.4281,79.3249,79.4123,11000.0
2014-08-07 12:45:00,100.02,100.06,100.0,100.06,4100.0,79.3964,79.4281,79.3805,79.4281,4100.0
2014-08-07 12:50:00,100.07,100.08,100.0,100.08,6800.0,79.4361,79.444,79.3805,79.444,6800.0
2014-08-07 12:55:00,100.08,100.14,100.04,100.13,13100.0,79.444,79.4916,79.4123,79.4837,13100.0
2014-08-07 13:00:00,100.14,100.29,100.14,100.27,17300.0,79.4916,79.6107,79.4916,79.5948,17300.0
2014-08-07 13:05:00,100.28,100.42,100.26,100.42,13500.0,79.6028,79.7139,79.5869,79.7139,13500.0
2014-08-07 13:10:00,100.43,100.46,100.42,100.44,8600.0,79.7218,79.7457,79.7139,79.7298,8600.0
2014-08-07 13:15:00,100.45,100.53,100.43,100.43,7100.0,79.7377,79.8012,79.7218,79.7218,7100.0
2014-08-07 13:20:00,100.44,100.45,100.39,100.44,13900.0,79.7298,79.7377,79.6901,79.7298,13900.0
2014-08-07 13:25:00,100.45,100.54,100.42,100.5,13400.0,79.7377,79.8092,79.7139,79.7774,13400.0
2014-08-07 13:30:00,100.48,100.53,100.46,100.5,11800.0,79.7615,79.8012,79.7457,79.7774,11800.0
2014-08-07 13:35:00,100.5,100.5,100.44,100.48,8100.0,79.7774,79.7774,79.7298,79.7615,8100.0
2014-08-07 13:40:00,100.48,100.5,100.39,100.47,8100.0,79.7615,79.7774,79.6901,79.7536,8100.0
2014-08-07 13:45:00,100.47,100.47,100.34,100.35,6500.0,79.7536,79.7536,79.6504,79.6583,6500.0
2014-08-07 13:50:00,100.37,100.4,100.33,100.33,8400.0,79.6742,79.698,79.6425,79.6425,8400.0
2014-08-07 13:55:00,100.34,100.35,100.24,100.25,7900.0,79.6504,79.6583,79.571,79.579,7900.0
2014-08-07 14:00:00,100.26,100.3,100.19,100.3,19300.0,79.5869,79.6186,79.5313,79.6186,19300.0
2014-08-07 14:05:00,100.3,100.35,100.27,100.33,17300.0,79.6186,79.6583,79.5948,79.6425,17300.0
2014-08-07 14:10:00,100.3,100.33,100.18,100.21,5000.0,79.6186,79.6425,79.5234,79.5472,5000.0
2014-08-07 14:15:00,100.2,100.26,100.14,100.23,19800.0,79.5393,79.5869,79.4916,79.5631,19800.0
2014-08-07 14:20:00,100.23,100.25,100.15,100.16,6300.0,79.5631,79.579,79.4996,79.5075,6300.0
2014-08-07 14:25:00,100.14,100.14,100.07,100.1,7600.0,79.4916,79.4916,79.4361,79.4599,7600.0
2014-08-07 14:30:00,100.09,100.11,100.03,100.05,12700.0,79.4519,79.4678,79.4043,79.4202,12700.0
2014-08-07 14:35:00,100.05,100.15,100.02,100.12,19600.0,79.4202,79.4996,79.3964,79.4758,19600.0
2014-08-07 14:40:00,100.12,100.16,100.1,100.1,14400.0,79.4758,79.5075,79.4599,79.4599,14400.0
2014-08-07 14:45:00,100.11,100.16,100.09,100.1,23900.0,79.4678,79.5075,79.4519,79.4599,23900.0
2014-08-07 14:50:00,100.1,100.13,100.04,100.04,10600.0,79.4599,79.4837,79.4123,79.4123,10600.0
2014-08-07 14:55:00,100.04,100.06,99.94,99.97,48200.0,79.4123,79.4281,79.3329,79.3567,48200.0
2014-08-07 15:00:00,99.98,100.12,99.98,100.09,23800.0,79.3646,79.4758,79.3646,79.4519,23800.0
2014-08-07 15:05:00,100.08,100.09,99.95,100.01,46600.0,79.444,79.4519,79.3408,79.3884,46600.0
2014-08-07 15:10:00,100.01,100.05,99.92,99.94,25800.0,79.3884,79.4202,79.317,79.3329,25800.0
2014-08-07 15:15:00,99.89,99.97,99.84,99.96,17700.0,79.2932,79.3567,79.2535,79.3487,17700.0
2014-08-07 15:20:00,99.94,99.95,99.79,99.8,18900.0,79.3329,79.3408,79.2138,79.2217,18900.0
2014-08-07 15:25:00,99.81,99.88,99.77,99.86,20500.0,79.2297,79.2852,79.1979,79.2694,20500.0
2014-08-07 15:30:00,99.87,99.88,99.78,99.84,21500.0,79.2773,79.2852,79.2059,79.2535,21500.0
2014-08-07 15:35:00,99.85,99.94,99.76,99.91,29300.0,79.2614,79.3329,79.19,79.3091,29300.0
2014-08-07 15:40:00,99.92,99.98,99.84,99.85,30800.0,79.317,79.3646,79.2535,79.2614,30800.0
2014-08-07 15:45:00,99.86,99.91,99.84,99.86,28300.0,79.2694,79.3091,79.2535,79.2694,28300.0
2014-08-07 15:50:00,99.86,100.11,99.86,100.07,71400.0,79.2694,79.4678,79.2694,79.4361,71400.0
2014-08-07 15:55:00,100.07,100.13,100.0,100.0,61100.0,79.4361,79.4837,79.3805,79.3805,61100.0
2014-08-08 09:30:00,100.09,100.53,99.99,100.44,33100.0,79.4519,79.8012,79.3726,79.7298,33100.0
2014-08-08 09:35:00,100.44,100.52,100.34,100.38,11300.0,79.7298,79.7933,79.6504,79.6821,11300.0
2014-08-08 09:40:00,100.4,100.45,100.32,100.37,31500.0,79.698,79.7377,79.6345,79.6742,31500.0
2014-08-08 09:45:00,100.37,100.52,100.33,100.52,17900.0,79.6742,79.7933,79.6425,79.7933,17900.0
2014-08-08 09:50:00,100.52,100.54,100.4,100.42,17300.0,79.7933,79.8092,79.698,79.7139,17300.0
2014-08-08 09:55:00,100.41,100.54,100.4,100.43,20700.0,79.706,79.8092,79.698,79.7218,20700.0
2014-08-08 10:00:00,100.42,100.45,100.2,100.39,16300.0,79.7139,79.7377,79.5393,79.6901,16300.0
2014-08-08 10:05:00,100.43,100.48,100.32,100.32,26600.0,79.7218,79.7615,79.6345,79.6345,26600.0
2014-08-08 10:10:00,100.33,100.39,100.15,100.15,12800.0,79.6425,79.6901,79.4996,79.4996,12800.0
2014-08-08 10:15:00,100.13,100.13,99.96,99.96,92700.0,79.4837,79.4837,79.3487,79.3487,92700.0
2014-08-08 10:20:00,99.99,100.07,99.95,100.0,44200.0,79.3726,79.4361,79.3408,79.3805,44200.0
2014-08-08 10:25:00,100.0,100.02,99.82,99.93,13300.0,79.3805,79.3964,79.2376,79.3249,13300.0
2014-08-08 10:30:00,99.92,100.0,99.88,99.94,25300.0,79.317,79.3805,79.2852,79.3329,25300.0
2014-08-08 10:35:00,99.96,100.04,99.95,100.03,27800.0,79.3487,79.4123,79.3408,79.4043,27800.0
2014-08-08 10:40:00,100.02,100.06,99.97,100.0,55900.0,79.3964,79.4281,79.3567,79.3805,55900.0
2014-08-08 10:45:00,99.98,100.13,99.98,100.02,26700.0,79.3646,79.4837,79.3646,79.3964,26700.0
2014-08-08 10:50:00,100.03,100.07,100.01,100.06,7200.0,79.4043,79.4361,79.3884,79.4281,7200.0
2014-08-08 10:55:00,100.04,100.07,100.0,100.01,12700.0,79.4123,79.4361,79.3805,79.3884,12700.0
2014-08-08 11:00:00,100.01,100.12,100.01,100.07,15800.0,79.3884,79.4758,79.3884,79.4361,15800.0
2014-08-08 11:05:00,100.11,100.29,100.11,100.27,9100.0,79.4678,79.6107,79.4678,79.5948,9100.0
2014-08-08 11:10:00,100.27,100.41,100.24,100.4,12900.0,79.5948,79.706,79.571,79.698,12900.0
2014-08-08 11:15:00,100.38,100.39,100.33,100.35,11100.0,79.6821,79.6901,79.6425,79.6583,11100.0
2014-08-08 11:20:00,100.34,100.39,100.33,100.37,13600.0,79.6504,79.6901,79.6425,79.6742,13600.0
2014-08-08 11:25:00,100.36,100.37,100.2,100.29,25100.0,79.6663,79.6742,79.5393,79.6107,25100.0
2014-08-08 11:30:00,100.28,100.33,100.24,100.32,9700.0,79.6028,79.6425,79.571,79.6345,9700.0
2014-08-08 11:35:00,100.31,100.31,100.22,100.29,22300.0,79.6266,79.6266,79.5551,79.6107,22300.0
2014-08-08 11:40:00,100.29,100.37,100.29,100.36,4300.0,79.6107,79.6742,79.6107,79.6663,4300.0
2014-08-08 11:45:00,100.36,100.42,100.36,100.4,15200.0,79.6663,79.7139,79.6663,79.698,15200.0
2014-08-08 11:50:00,100.36,100.38,100.27,100.27,25300.0,79.6663,79.6821,79.5948,79.5948,25300.0
2014-08-08 11:55:00,100.28,100.41,100.28,100.35,5600.0,79.6028,79.706,79.6028,79.6583,5600.0
2014-08-08 12:00:00,100.35,100.36,100.31,100.31,5600.0,79.6583,79.6663,79.6266,79.6266,5600.0
2014-08-08 12:05:00,100.31,100.35,100.21,100.27,13100.0,79.6266,79.6583,79.5472,79.5948,13100.0
2014-08-08 12:10:00,100.27,100.32,100.25,100.32,6600.0,79.5948,79.6345,79.579,79.6345,6600.0
2014-08-08 12:15:00,100.33,100.38,100.32,100.33,9400.0,79.6425,79.6821,79.6345,79.6425,9400.0
2014-08-08 12:20:00,100.33,100.35,100.28,100.3,8600.0,79.6425,79.6583,79.6028,79.6186,8600.0
2014-08-08 12:25:00,100.31,100.32,100.2,100.21,13200.0,79.6266,79.6345,79.5393,79.5472,13200.0
2014-08-08 12:30:00,100.21,100.23,100.17,100.18,8100.0,79.5472,79.5631,79.5154,79.5234,8100.0
2014-08-08 12:35:00,100.17,100.23,100.13,100.23,12700.0,79.5154,79.5631,79.4837,79.5631,12700.0
2014-08-08 12:40:00,100.25,100.26,100.21,100.23,4300.0,79.579,79.5869,79.5472,79.5631,4300.0
2014-08-08 12:45:00,100.21,100.24,100.17,100.23,8500.0,79.5472,79.571,79.5154,79.5631,8500.0
2014-08-08 12:50:00,100.21,100.27,100.2,100.22,7800.0,79.5472,79.5948,79.5393,79.5551,7800.0
2014-08-08 12:55:00,100.22,100.28,100.22,100.27,7400.0,79.5551,79.6028,79.5551,79.5948,7400.0
2014-08-08 13:00:00,100.27,100.31,100.25,100.3,8600.0,79.5948,79.6266,79.579,79.6186,8600.0
2014-08-08 13:05:00,100.33,100.4,100.31,100.39,4300.0,79.6425,79.698,79.6266,79.6901,4300.0
2014-08-08 13:10:00,100.38,100.39,100.27,100.34,16600.0,79.6821,79.6901,79.5948,79.6504,16600.0
2014-08-08 13:15:00,100.35,100.59,100.33,100.58,9900.0,79.6583,79.8488,79.6425,79.8409,9900.0
2014-08-08 13:20:00,100.59,100.74,100.59,100.74,6800.0,79.8488,79.9679,79.8488,79.9679,6800.0
2014-08-08 13:25:00,100.76,100.9,100.76,100.79,8700.0,79.9838,80.0949,79.9838,80.0076,8700.0
2014-08-08 13:30:00,100.79,100.82,100.71,100.75,8500.0,80.0076,80.0314,79.9441,79.9759,8500.0
2014-08-08 13:35:00,100.74,100.74,100.67,100.7,8100.0,79.9679,79.9679,79.9123,79.9362,8100.0
2014-08-08 13:40:00,100.71,100.78,100.68,100.73,23100.0,79.9441,79.9997,79.9203,79.96,23100.0
2014-08-08 13:45:00,100.72,100.75,100.64,100.68,12100.0,79.952,79.9759,79.8885,79.9203,12100.0
2014-08-08 13:50:00,100.69,100.7,100.66,100.68,6200.0,79.9282,79.9362,79.9044,79.9203,6200.0
2014-08-08 13:55:00,100.65,100.76,100.65,100.76,14000.0,79.8965,79.9838,79.8965,79.9838,14000.0
2014-08-08 14:00:00,100.77,100.85,100.73,100.75,17400.0,79.9917,80.0552,79.96,79.9759,17400.0
2014-08-08 14:05:00,100.75,100.82,100.75,100.79,14000.0,79.9759,80.0314,79.9759,80.0076,14000.0
2014-08-08 14:10:00,100.78,100.81,100.71,100.76,19500.0,79.9997,80.0235,79.9441,79.9838,19500.0
2014-08-08 14:15:00,100.78,100.84,100.75,100.82,10100.0,79.9997,80.0473,79.9759,80.0314,10100.0
2014-08-08 14:20:00,100.81,100.95,100.81,100.94,15000.0,80.0235,80.1346,80.0235,80.1267,15000.0
2014-08-08 14:25:00,100.94,101.14,100.93,101.13,17500.0,80.1267,80.2854,80.1187,80.2775,17500.0
2014-08-08 14:30:00,101.13,101.21,101.1,101.16,17700.0,80.2775,80.341,80.2537,80.3013,17700.0
2014-08-08 14:35:00,101.15,101.17,101.12,101.17,9700.0,80.2934,80.3093,80.2696,80.3093,9700.0
2014-08-08 14:40:00,101.16,101.2,101.1,101.13,15600.0,80.3013,80.3331,80.2537,80.2775,15600.0
2014-08-08 14:45:00,101.11,101.19,101.1,101.14,14500.0,80.2616,80.3251,80.2537,80.2854,14500.0
2014-08-08 14:50:00,101.16,101.16,101.05,101.07,13700.0,80.3013,80.3013,80.214,80.2299,13700.0
2014-08-08 14:55:00,101.07,101.07,100.93,100.95,15000.0,80.2299,80.2299,80.1187,80.1346,15000.0
2014-08-08 15:00:00,100.94,101.0,100.9,100.96,20100.0,80.1267,80.1743,80.0949,80.1426,20100.0
2014-08-08 15:05:00,100.97,101.05,100.96,101.01,12400.0,80.1505,80.214,80.1426,80.1822,12400.0
2014-08-08 15:10:00,101.0,101.09,100.95,101.09,25700.0,80.1743,80.2457,80.1346,80.2457,25700.0
2014-08-08 15:15:00,101.09,101.17,101.08,101.17,19600.0,80.2457,80.3093,80.2378,80.3093,19600.0
2014-08-08 15:20:00,101.16,101.2,101.1,101.11,27700.0,80.3013,80.3331,80.2537,80.2616,27700.0
2014-08-08 15:25:00,101.11,101.15,101.07,101.12,21500.0,80.2616,80.2934,80.2299,80.2696,21500.0
2014-08-08 15:30:00,101.13,101.23,101.13,101.19,15600.0,80.2775,80.3569,80.2775,80.3251,15600.0
2014-08-08 15:35:00,101.2,101.22,101.09,101.16,21500.0,80.3331,80.3489,80.2457,80.3013,21500.0
2014-08-08 15:40:00,101.16,101.36,101.15,101.36,41800.0,80.3013,80.4601,80.2934,80.4601,41800.0
2014-08-08 15:45:00,101.36,101.38,101.3,101.3,46900.0,80.4601,80.476,80.4124,80.4124,46900.0
2014-08-08 15:50:00,101.31,101.37,101.26,101.35,50100.0,80.4204,80.468,80.3807,80.4521,50100.0
2014-08-08 15:55:00,101.36,101.44,101.35,101.37,79300.0,80.4601,80.5236,80.4521,80.468,79300.0
2014-08-11 09:30:00,101.51,101.99,101.4,101.99,33600.0,80.5791,80.9602,80.4918,80.9602,33600.0
2014-08-11 09:35:00,101.95,102.51,101.94,102.36,26200.0,80.9284,81.373,80.9205,81.2539,26200.0
2014-08-11 09:40:00,102.29,102.38,102.2,102.36,24500.0,81.1983,81.2698,81.1269,81.2539,24500.0
2014-08-11 09:45:00,102.36,102.42,102.23,102.3,13600.0,81.2539,81.3015,81.1507,81.2063,13600.0
2014-08-11 09:50:00,102.26,102.52,102.24,102.5,16300.0,81.1745,81.3809,81.1586,81.365,16300.0
2014-08-11 09:55:00,102.52,102.64,102.47,102.49,19400.0,81.3809,81.4761,81.3412,81.3571,19400.0
2014-08-11 10:00:00,102.48,102.52,102.39,102.46,15700.0,81.3491,81.3809,81.2777,81.3333,15700.0
2014-08-11 10:05:00,102.48,102.59,102.45,102.56,14200.0,81.3491,81.4365,81.3253,81.4126,14200.0
2014-08-11 10:10:00,102.58,102.61,102.47,102.56,29400.0,81.4285,81.4523,81.3412,81.4126,29400.0
2014-08-11 10:15:00,102.58,102.68,102.58,102.65,19800.0,81.4285,81.5079,81.4285,81.4841,19800.0
2014-08-11 10:20:00,102.65,102.72,102.63,102.7,15000.0,81.4841,81.5397,81.4682,81.5238,15000.0
2014-08-11 10:25:00,102.7,102.75,102.65,102.69,22400.0,81.5238,81.5635,81.4841,81.5158,22400.0
2014-08-11 10:30:00,102.69,102.69,102.59,102.67,22800.0,81.5158,81.5158,81.4365,81.5,22800.0
2014-08-11 10:35:00,102.68,102.8,102.68,102.79,13200.0,81.5079,81.6032,81.5079,81.5952,13200.0
2014-08-11 10:40:00,102.8,102.8,102.69,102.73,11100.0,81.6032,81.6032,81.5158,81.5476,11100.0
2014-08-11 10:45:00,102.72,102.86,102.72,102.8,16700.0,81.5397,81.6508,81.5397,81.6032,16700.0
2014-08-11 10:50:00,102.8,102.84,102.7,102.84,11100.0,81.6032,81.6349,81.5238,81.6349,11100.0
2014-08-11 10:55:00,102.85,102.87,102.75,102.83,14400.0,81.6428,81.6587,81.5635,81.627,14400.0
2014-08-11 11:00:00,102.83,102.94,102.77,102.94,15000.0,81.627,81.7143,81.5793,81.7143,15000.0
2014-08-11 11:05:00,102.93,103.01,102.92,102.99,19700.0,81.7063,81.7699,81.6984,81.754,19700.0
2014-08-11 11:10:00,102.99,103.11,102.94,103.11,16000.0,81.754,81.8492,81.7143,81.8492,16000.0
2014-08-11 11:15:00,103.12,103.29,103.1,103.29,18700.0,81.8572,81.9921,81.8413,81.9921,18700.0
2014-08-11 11:20:00,103.29,103.4,103.28,103.36,22400.0,81.9921,82.0794,81.9842,82.0477,22400.0
2014-08-11 11:25:00,103.34,103.35,103.19,103.26,15900.0,82.0318,82.0397,81.9127,81.9683,15900.0
2014-08-11 11:30:00,103.28,103.31,103.24,103.29,13800.0,81.9842,82.008,81.9524,81.9921,13800.0
2014-08-11 11:35:00,103.29,103.3,103.17,103.3,12300.0,81.9921,82.0001,81.8969,82.0001,12300.0
2014-08-11 11:40:00,103.29,103.34,103.23,103.32,7600.0,81.9921,82.0318,81.9445,82.0159,7600.0
2014-08-11 11:45:00,103.33,103.4,103.32,103.39,18600.0,82.0239,82.0794,82.0159,82.0715,18600.0
2014-08-11 11:50:00,103.41,103.42,103.26,103.27,11000.0,82.0874,82.0953,81.9683,81.9762,11000.0
2014-08-11 11:55:00,103.28,103.29,103.22,103.22,9500.0,81.9842,81.9921,81.9366,81.9366,9500.0
2014-08-11 12:00:00,103.21,103.22,103.03,103.08,12500.0,81.9286,81.9366,81.7857,81.8254,12500.0
2014-08-11 12:05:00,103.09,103.22,103.08,103.22,11800.0,81.8334,81.9366,81.8254,81.9366,11800.0
2014-08-11 12:10:00,103.21,103.22,103.14,103.2,10800.0,81.9286,81.9366,81.873,81.9207,10800.0
2014-08-11 12:15:00,103.2,103.31,103.2,103.31,22600.0,81.9207,82.008,81.9207,82.008,22600.0
2014-08-11 12:20:00,103.31,103.34,103.29,103.31,6300.0,82.008,82.0318,81.9921,82.008,6300.0
2014-08-11 12:25:00,103.31,103.31,103.17,103.18,20500.0,82.008,82.008,81.8969,81.9048,20500.0
2014-08-11 12:30:00,103.2,103.2,103.13,103.17,13400.0,81.9207,81.9207,81.8651,81.8969,13400.0
2014-08-11 12:35:00,103.15,103.24,103.13,103.17,7800.0,81.881,81.9524,81.8651,81.8969,7800.0
2014-08-11 12:40:00,103.16,103.19,103.1,103.11,10500.0,81.8889,81.9127,81.8413,81.8492,10500.0
2014-08-11 12:45:00,103.11,103.15,103.03,103.06,8100.0,81.8492,81.881,81.7857,81.8095,8100.0
2014-08-11 12:50:00,103.08,103.15,103.02,103.15,3600.0,81.8254,81.881,81.7778,81.881,3600.0
2014-08-11 12:55:00,103.15,103.23,103.05,103.06,8600.0,81.881,81.9445,81.8016,81.8095,8600.0
2014-08-11 13:00:00,103.06,103.14,103.06,103.1,3200.0,81.8095,81.873,81.8095,81.8413,3200.0
2014-08-11 13:05:00,103.1,103.17,103.08,103.16,4600.0,81.8413,81.8969,81.8254,81.8889,4600.0
2014-08-11 13:10:00,103.14,103.18,103.12,103.18,6400.0,81.873,81.9048,81.8572,81.9048,6400.0
2014-08-11 13:15:00,103.18,103.22,103.15,103.22,8200.0,81.9048,81.9366,81.881,81.9366,8200.0
2014-08-11 13:20:00,103.24,103.31,103.24,103.31,12100.0,81.9524,82.008,81.9524,82.008,12100.0
2014-08-11 13:25:00,103.32,103.32,103.14,103.14,13100.0,82.0159,82.0159,81.873,81.873,13100.0
2014-08-11 13:30:00,103.15,103.15,103.09,103.13,3500.0,81.881,81.881,81.8334,81.8651,3500.0
2014-08-11 13:35:00,103.14,103.18,103.14,103.14,5200.0,81.873,81.9048,81.873,81.873,5200.0
2014-08-11 13:40:00,103.15,103.18,103.13,103.13,10500.0,81.881,81.9048,81.8651,81.8651,10500.0
2014-08-11 13:45:00,103.13,103.14,103.05,103.14,9100.0,81.8651,81.873,81.8016,81.873,9100.0
2014-08-11 13:50:00,103.14,103.14,102.94,102.96,12700.0,81.873,81.873,81.7143,81.7302,12700.0
2014-08-11 13:55:00,102.97,102.97,102.86,102.95,11800.0,81.7381,81.7381,81.6508,81.7222,11800.0
2014-08-11 14:00:00,102.96,102.96,102.84,102.89,15000.0,81.7302,81.7302,81.6349,81.6746,15000.0
2014-08-11 14:05:00,102.9,103.0,102.88,102.97,13200.0,81.6825,81.7619,81.6667,81.7381,13200.0
2014-08-11 14:10:00,102.98,103.03,102.86,102.86,9500.0,81.746,81.7857,81.6508,81.6508,9500.0
2014-08-11 14:15:00,102.85,102.96,102.8,102.92,13600.0,81.6428,81.7302,81.6032,81.6984,13600.0
2014-08-11 14:20:00,102.91,102.97,102.89,102.94,10500.0,81.6905,81.7381,81.6746,81.7143,10500.0
2014-08-11 14:25:00,102.93,102.93,102.84,102.87,12100.0,81.7063,81.7063,81.6349,81.6587,12100.0
2014-08-11 14:30:00,102.86,102.86,102.74,102.84,13400.0,81.6508,81.6508,81.5555,81.6349,13400.0
2014-08-11 14:35:00,102.84,102.87,102.81,102.87,11600.0,81.6349,81.6587,81.6111,81.6587,11600.0
2014-08-11 14:40:00,102.87,102.9,102.81,102.9,9800.0,81.6587,81.6825,81.6111,81.6825,9800.0
2014-08-11 14:45:00,102.9,102.95,102.89,102.89,14000.0,81.6825,81.7222,81.6746,81.6746,14000.0
2014-08-11 14:50:00,102.88,102.94,102.84,102.94,11200.0,81.6667,81.7143,81.6349,81.7143,11200.0
2014-08-11 14:55:00,102.95,102.99,102.92,102.92,13400.0,81.7222,81.754,81.6984,81.6984,13400.0
2014-08-11 15:00:00,102.93,102.97,102.9,102.97,17900.0,81.7063,81.7381,81.6825,81.7381,17900.0
2014-08-11 15:05:00,102.98,103.06,102.98,103.06,13400.0,81.746,81.8095,81.746,81.8095,13400.0
2014-08-11 15:10:00,103.06,103.06,103.0,103.05,18300.0,81.8095,81.8095,81.7619,81.8016,18300.0
2014-08-11 15:15:00,103.06,103.09,102.98,103.08,22400.0,81.8095,81.8334,81.746,81.8254,22400.0
2014-08-11 15:20:00,103.08,103.09,102.88,102.89,22800.0,81.8254,81.8334,81.6667,81.6746,22800.0
2014-08-11 15:25:00,102.89,102.89,102.78,102.85,19300.0,81.6746,81.6746,81.5873,81.6428,19300.0
2014-08-11 15:30:00,102.85,102.91,102.81,102.89,15900.0,81.6428,81.6905,81.6111,81.6746,15900.0
2014-08-11 15:35:00,102.89,102.9,102.86,102.89,16200.0,81.6746,81.6825,81.6508,81.6746,16200.0
2014-08-11 15:40:00,102.89,102.89,102.82,102.85,17800.0,81.6746,81.6746,81.619,81.6428,17800.0
2014-08-11 15:45:00,102.84,102.91,102.82,102.91,30100.0,81.6349,81.6905,81.619,81.6905,30100.0
2014-08-11 15:50:00,102.92,102.93,102.87,102.89,39300.0,81.6984,81.7063,81.6587,81.6746,39300.0
2014-08-11 15:55:00,102.88,102.9,102.82,102.84,68400.0,81.6667,81.6825,81.619,81.6349,68400.0
2014-08-12 09:30:00,102.28,102.77,102.15,102.51,32600.0,81.1904,81.5793,81.0872,81.373,32600.0
2014-08-12 09:35:00,102.54,102.9,102.27,102.89,14000.0,81.3968,81.6825,81.1824,81.6746,14000.0
2014-08-12 09:40:00,102.88,103.01,102.76,102.9,11700.0,81.6667,81.7699,81.5714,81.6825,11700.0
2014-08-12 09:45:00,102.88,102.98,102.8,102.93,6600.0,81.6667,81.746,81.6032,81.7063,6600.0
2014-08-12 09:50:00,102.88,102.88,102.5,102.5,6100.0,81.6667,81.6667,81.365,81.365,6100.0
2014-08-12 09:55:00,102.41,102.56,102.31,102.56,22100.0,81.2936,81.4126,81.2142,81.4126,22100.0
2014-08-12 10:00:00,102.57,102.67,102.46,102.64,10300.0,81.4206,81.5,81.3333,81.4761,10300.0
2014-08-12 10:05:00,102.67,102.79,102.55,102.64,7600.0,81.5,81.5952,81.4047,81.4761,7600.0
2014-08-12 10:10:00,102.61,102.73,102.53,102.67,3900.0,81.4523,81.5476,81.3888,81.5,3900.0
2014-08-12 10:15:00,102.65,102.98,102.65,102.98,3900.0,81.4841,81.746,81.4841,81.746,3900.0
2014-08-12 10:20:00,102.96,103.03,102.9,103.03,4800.0,81.7302,81.7857,81.6825,81.7857,4800.0
2014-08-12 10:25:00,103.04,103.04,102.88,102.9,9600.0,81.7937,81.7937,81.6667,81.6825,9600.0
2014-08-12 10:30:00,102.89,102.89,102.67,102.76,6900.0,81.6746,81.6746,81.5,81.5714,6900.0
2014-08-12 10:35:00,102.75,102.84,102.72,102.77,6000.0,81.5635,81.6349,81.5397,81.5793,6000.0
2014-08-12 10:40:00,102.78,102.81,102.51,102.51,10100.0,81.5873,81.6111,81.373,81.373,10100.0
2014-08-12 10:45:00,102.57,102.57,102.44,102.44,5700.0,81.4206,81.4206,81.3174,81.3174,5700.0
2014-08-12 10:50:00,102.42,102.47,102.4,102.44,4600.0,81.3015,81.3412,81.2856,81.3174,4600.0
2014-08-12 10:55:00,102.46,102.5,102.42,102.44,5600.0,81.3333,81.365,81.3015,81.3174,5600.0
2014-08-12 11:00:00,102.42,102.43,102.35,102.35,13200.0,81.3015,81.3094,81.2459,81.2459,13200.0
2014-08-12 11:05:00,102.34,102.39,102.3,102.39,6100.0,81.238,81.2777,81.2063,81.2777,6100.0
2014-08-12 11:10:00,102.39,102.45,102.37,102.38,9000.0,81.2777,81.3253,81.2618,81.2698,9000.0
2014-08-12 11:15:00,102.4,102.49,102.39,102.47,4400.0,81.2856,81.3571,81.2777,81.3412,4400.0
2014-08-12 11:20:00,102.48,102.55,102.48,102.51,4200.0,81.3491,81.4047,81.3491,81.373,4200.0
2014-08-12 11:25:00,102.49,102.54,102.46,102.51,5700.0,81.3571,81.3968,81.3333,81.373,5700.0
2014-08-12 11:30:00,102.51,102.59,102.44,102.53,3600.0,81.373,81.4365,81.3174,81.3888,3600.0
2014-08-12 11:35:00,102.49,102.54,102.47,102.47,3100.0,81.3571,81.3968,81.3412,81.3412,3100.0
2014-08-12 11:40:00,102.47,102.5,102.31,102.36,10900.0,81.3412,81.365,81.2142,81.2539,10900.0
2014-08-12 11:45:00,102.34,102.41,102.27,102.4,5900.0,81.238,81.2936,81.1824,81.2856,5900.0
2014-08-12 11:50:00,102.4,102.44,102.37,102.41,5600.0,81.2856,81.3174,81.2618,81.2936,5600.0
2014-08-12 11:55:00,102.41,102.41,102.29,102.34,7100.0,81.2936,81.2936,81.1983,81.238,7100.0
2014-08-12 12:00:00,102.31,102.32,102.22,102.28,6700.0,81.2142,81.2221,81.1427,81.1904,6700.0
2014-08-12 12:05:00,102.27,102.29,102.19,102.28,6000.0,81.1824,81.1983,81.1189,81.1904,6000.0
2014-08-12 12:10:00,102.27,102.37,102.27,102.37,3000.0,81.1824,81.2618,81.1824,81.2618,3000.0
2014-08-12 12:15:00,102.35,102.36,102.28,102.29,4800.0,81.2459,81.2539,81.1904,81.1983,4800.0
2014-08-12 12:20:00,102.28,102.3,102.26,102.29,3200.0,81.1904,81.2063,81.1745,81.1983,3200.0
2014-08-12 12:25:00,102.3,102.37,102.3,102.3,4100.0,81.2063,81.2618,81.2063,81.2063,4100.0
2014-08-12 12:30:00,102.3,102.37,102.3,102.37,4800.0,81.2063,81.2618,81.2063,81.2618,4800.0
2014-08-12 12:35:00,102.36,102.46,102.35,102.46,7800.0,81.2539,81.3333,81.2459,81.3333,7800.0
2014-08-12 12:40:00,102.47,102.53,102.43,102.48,8700.0,81.3412,81.3888,81.3094,81.3491,8700.0
2014-08-12 12:45:00,102.49,102.49,102.41,102.43,5100.0,81.3571,81.3571,81.2936,81.3094,5100.0
2014-08-12 12:50:00,102.42,102.45,102.38,102.45,4900.0,81.3015,81.3253,81.2698,81.3253,4900.0
2014-08-12 12:55:00,102.46,102.5,102.39,102.39,6000.0,81.3333,81.365,81.2777,81.2777,6000.0
2014-08-12 13:00:00,102.4,102.51,102.4,102.51,4700.0,81.2856,81.373,81.2856,81.373,4700.0
2014-08-12 13:05:00,102.5,102.52,102.44,102.47,10200.0,81.365,81.3809,81.3174,81.3412,10200.0
2014-08-12 13:10:00,102.48,102.52,102.47,102.47,7700.0,81.3491,81.3809,81.3412,81.3412,7700.0
2014-08-12 13:15:00,102.46,102.52,102.45,102.48,6100.0,81.3333,81.3809,81.3253,81.3491,6100.0
2014-08-12 13:20:00,102.48,102.49,102.35,102.35,6400.0,81.3491,81.3571,81.2459,81.2459,6400.0
2014-08-12 13:25:00,102.35,102.47,102.35,102.45,6700.0,81.2459,81.3412,81.2459,81.3253,6700.0
2014-08-12 13:30:00,102.44,102.53,102.44,102.46,21800.0,81.3174,81.3888,81.3174,81.3333,21800.0
2014-08-12 13:35:00,102.45,102.45,102.37,102.42,6700.0,81.3253,81.3253,81.2618,81.3015,6700.0
2014-08-12 13:40:00,102.44,102.44,102.38,102.42,3900.0,81.3174,81.3174,81.2698,81.3015,3900.0
2014-08-12 13:45:00,102.42,102.45,102.37,102.42,8800.0,81.3015,81.3253,81.2618,81.3015,8800.0
2014-08-12 13:50:00,102.44,102.45,102.37,102.42,5500.0,81.3174,81.3253,81.2618,81.3015,5500.0
2014-08-12 13:55:00,102.42,102.47,102.38,102.42,6500.0,81.3015,81.3412,81.2698,81.3015,6500.0
2014-08-12 14:00:00,102.42,102.49,102.36,102.36,13500.0,81.3015,81.3571,81.2539,81.2539,13500.0
2014-08-12 14:05:00,102.38,102.38,102.2,102.21,13200.0,81.2698,81.2698,81.1269,81.1348,13200.0
2014-08-12 14:10:00,102.21,102.23,102.13,102.13,18800.0,81.1348,81.1507,81.0713,81.0713,18800.0
2014-08-12 14:15:00,102.13,102.24,102.13,102.21,26300.0,81.0713,81.1586,81.0713,81.1348,26300.0
2014-08-12 14:20:00,102.22,102.22,102.09,102.11,5500.0,81.1427,81.1427,81.0396,81.0554,5500.0
2014-08-12 14:25:00,102.12,102.15,102.03,102.08,7400.0,81.0634,81.0872,80.9919,81.0316,7400.0
2014-08-12 14:30:00,102.06,102.07,102.01,102.07,8700.0,81.0157,81.0237,80.976,81.0237,8700.0
2014-08-12 14:35:00,102.07,102.24,102.04,102.24,10200.0,81.0237,81.1586,80.9999,81.1586,10200.0
2014-08-12 14:40:00,102.23,102.32,102.2,102.29,10100.0,81.1507,81.2221,81.1269,81.1983,10100.0
2014-08-12 14:45:00,102.29,102.29,102.21,102.22,5800.0,81.1983,81.1983,81.1348,81.1427,5800.0
2014-08-12 14:50:00,102.22,102.29,102.22,102.27,7900.0,81.1427,81.1983,81.1427,81.1824,7900.0
2014-08-12 14:55:00,102.27,102.27,102.18,102.19,9500.0,81.1824,81.1824,81.111,81.1189,9500.0
2014-08-12 15:00:00,102.19,102.22,102.16,102.16,5400.0,81.1189,81.1427,81.0951,81.0951,5400.0
2014-08-12 15:05:00,102.15,102.31,102.15,102.3,9100.0,81.0872,81.2142,81.0872,81.2063,9100.0
2014-08-12 15:10:00,102.31,102.38,102.31,102.32,9300.0,81.2142,81.2698,81.2142,81.2221,9300.0
2014-08-12 15:15:00,102.32,102.33,102.25,102.27,13400.0,81.2221,81.2301,81.1666,81.1824,13400.0
2014-08-12 15:20:00,102.27,102.27,102.21,102.25,9400.0,81.1824,81.1824,81.1348,81.1666,9400.0
2014-08-12 15:25:00,102.25,102.25,102.19,102.2,8200.0,81.1666,81.1666,81.1189,81.1269,8200.0
2014-08-12 15:30:00,102.2,102.23,102.18,102.21,12200.0,81.1269,81.1507,81.111,81.1348,12200.0
2014-08-12 15:35:00,102.21,102.33,102.21,102.29,16000.0,81.1348,81.2301,81.1348,81.1983,16000.0
2014-08-12 15:40:00,102.3,102.49,102.3,102.47,18300.0,81.2063,81.3571,81.2063,81.3412,18300.0
2014-08-12 15:45:00,102.45,102.51,102.39,102.5,40400.0,81.3253,81.373,81.2777,81.365,40400.0
2014-08-12 15:50:00,102.49,102.54,102.47,102.5,41400.0,81.3571,81.3968,81.3412,81.365,41400.0
2014-08-12 15:55:00,102.49,102.52,102.45,102.46,79400.0,81.3571,81.3809,81.3253,81.3333,79400.0
2014-08-13 09:30:00,102.49,103.28,102.49,103.28,18400.0,81.3571,81.9842,81.3571,81.9842,18400.0
2014-08-13 09:35:00,103.15,103.27,103.05,103.17,17500.0,81.881,81.9762,81.8016,81.8969,17500.0
2014-08-13 09:40:00,103.08,103.17,102.83,102.87,4900.0,81.8254,81.8969,81.627,81.6587,4900.0
2014-08-13 09:45:00,102.81,103.03,102.81,102.98,4400.0,81.6111,81.7857,81.6111,81.746,4400.0
2014-08-13 09:50:00,103.03,103.21,102.95,103.1,5800.0,81.7857,81.9286,81.7222,81.8413,5800.0
2014-08-13 09:55:00,103.13,103.2,102.98,102.98,16900.0,81.8651,81.9207,81.746,81.746,16900.0
2014-08-13 10:00:00,102.91,103.11,102.91,103.1,5700.0,81.6905,81.8492,81.6905,81.8413,5700.0
2014-08-13 10:05:00,103.08,103.14,103.0,103.12,5200.0,81.8254,81.873,81.7619,81.8572,5200.0
2014-08-13 10:10:00,103.08,103.09,102.97,102.99,2400.0,81.8254,81.8334,81.7381,81.754,2400.0
2014-08-13 10:15:00,103.02,103.06,102.97,103.06,2100.0,81.7778,81.8095,81.7381,81.8095,2100.0
2014-08-13 10:20:00,103.06,103.16,103.03,103.13,2700.0,81.8095,81.8889,81.7857,81.8651,2700.0
2014-08-13 10:25:00,103.15,103.17,103.02,103.03,2400.0,81.881,81.8969,81.7778,81.7857,2400.0
2014-08-13 10:30:00,103.04,103.05,102.95,102.95,2500.0,81.7937,81.8016,81.7222,81.7222,2500.0
2014-08-13 10:35:00,102.95,103.02,102.88,103.02,2900.0,81.7222,81.7778,81.6667,81.7778,2900.0
2014-08-13 10:40:00,103.01,103.06,102.87,102.93,5300.0,81.7699,81.8095,81.6587,81.7063,5300.0
2014-08-13 10:45:00,102.91,102.91,102.85,102.9,5900.0,81.6905,81.6905,81.6428,81.6825,5900.0
2014-08-13 10:50:00,102.92,102.98,102.92,102.94,2700.0,81.6984,81.746,81.6984,81.7143,2700.0
2014-08-13 10:55:00,102.95,102.96,102.9,102.94,3300.0,81.7222,81.7302,81.6825,81.7143,3300.0
2014-08-13 11:00:00,102.97,103.11,102.95,103.1,25900.0,81.7381,81.8492,81.7222,81.8413,25900.0
2014-08-13 11:05:00,103.09,103.23,103.08,103.23,6900.0,81.8334,81.9445,81.8254,81.9445,6900.0
2014-08-13 11:10:00,103.23,103.37,103.22,103.33,7800.0,81.9445,82.0556,81.9366,82.0239,7800.0
2014-08-13 11:15:00,103.28,103.3,103.24,103.27,54500.0,81.9842,82.0001,81.9524,81.9762,54500.0
2014-08-13 11:20:00,103.29,103.32,103.25,103.3,7300.0,81.9921,82.0159,81.9604,82.0001,7300.0
2014-08-13 11:25:00,103.29,103.33,103.26,103.3,4500.0,81.9921,82.0239,81.9683,82.0001,4500.0
2014-08-13 11:30:00,103.31,103.31,103.22,103.27,5100.0,82.008,82.008,81.9366,81.9762,5100.0
2014-08-13 11:35:00,103.29,103.29,103.24,103.26,3400.0,81.9921,81.9921,81.9524,81.9683,3400.0
2014-08-13 11:40:00,103.26,103.26,103.15,103.16,5600.0,81.9683,81.9683,81.881,81.8889,5600.0
2014-08-13 11:45:00,103.19,103.19,103.1,103.1,14600.0,81.9127,81.9127,81.8413,81.8413,14600.0
2014-08-13 11:50:00,103.1,103.14,103.09,103.11,4300.0,81.8413,81.873,81.8334,81.8492,4300.0
2014-08-13 11:55:00,103.13,103.13,103.08,103.08,4100.0,81.8651,81.8651,81.8254,81.8254,4100.0
2014-08-13 12:00:00,103.07,103.12,103.07,103.12,6700.0,81.8175,81.8572,81.8175,81.8572,6700.0
2014-08-13 12:05:00,103.12,103.14,103.03,103.03,8400.0,81.8572,81.873,81.7857,81.7857,8400.0
2014-08-13 12:10:00,103.03,103.05,103.01,103.03,2200.0,81.7857,81.8016,81.7699,81.7857,2200.0
2014-08-13 12:15:00,103.05,103.09,103.03,103.09,12500.0,81.8016,81.8334,81.7857,81.8334,12500.0
2014-08-13 12:20:00,103.07,103.08,103.04,103.08,2600.0,81.8175,81.8254,81.7937,81.8254,2600.0
2014-08-13 12:25:00,103.11,103.13,103.09,103.13,1500.0,81.8492,81.8651,81.8334,81.8651,1500.0
2014-08-13 12:30:00,103.1,103.13,103.05,103.05,2100.0,81.8413,81.8651,81.8016,81.8016,2100.0
2014-08-13 12:35:00,103.01,103.03,102.98,102.98,2100.0,81.7699,81.7857,81.746,81.746,2100.0
2014-08-13 12:40:00,102.96,102.96,102.96,102.96,300.0,81.7302,81.7302,81.7302,81.7302,300.0
2014-08-13 12:45:00,102.95,103.09,102.95,103.02,4000.0,81.7222,81.8334,81.7222,81.7778,4000.0
2014-08-13 12:50:00,103.04,103.1,103.04,103.05,2600.0,81.7937,81.8413,81.7937,81.8016,2600.0
2014-08-13 12:55:00,103.04,103.09,103.04,103.08,3900.0,81.7937,81.8334,81.7937,81.8254,3900.0
2014-08-13 13:00:00,103.1,103.12,103.06,103.1,3300.0,81.8413,81.8572,81.8095,81.8413,3300.0
2014-08-13 13:05:00,103.1,103.13,103.07,103.08,3600.0,81.8413,81.8651,81.8175,81.8254,3600.0
2014-08-13 13:10:00,103.06,103.12,103.06,103.11,3200.0,81.8095,81.8572,81.8095,81.8492,3200.0
2014-08-13 13:15:00,103.12,103.15,103.05,103.05,3800.0,81.8572,81.881,81.8016,81.8016,3800.0
2014-08-13 13:20:00,103.07,103.12,103.07,103.09,5900.0,81.8175,81.8572,81.8175,81.8334,5900.0
2014-08-13 13:25:00,103.11,103.12,103.09,103.09,6100.0,81.8492,81.8572,81.8334,81.8334,6100.0
2014-08-13 13:30:00,103.08,103.11,103.01,103.01,5500.0,81.8254,81.8492,81.7699,81.7699,5500.0
2014-08-13 13:35:00,103.03,103.06,103.02,103.05,5500.0,81.7857,81.8095,81.7778,81.8016,5500.0
2014-08-13 13:40:00,103.05,103.14,103.05,103.1,87700.0,81.8016,81.873,81.8016,81.8413,87700.0
2014-08-13 13:45:00,103.09,103.1,103.03,103.09,4000.0,81.8334,81.8413,81.7857,81.8334,4000.0
2014-08-13 13:50:00,103.07,103.1,103.04,103.1,3600.0,81.8175,81.8413,81.7937,81.8413,3600.0
2014-08-13 13:55:00,103.09,103.11,103.07,103.1,4700.0,81.8334,81.8492,81.8175,81.8413,4700.0
2014-08-13 14:00:00,103.11,103.14,103.1,103.14,5000.0,81.8492,81.873,81.8413,81.873,5000.0
2014-08-13 14:05:00,103.13,103.14,103.06,103.08,17100.0,81.8651,81.873,81.8095,81.8254,17100.0
2014-08-13 14:10:00,103.07,103.07,103.04,103.05,6200.0,81.8175,81.8175,81.7937,81.8016,6200.0
2014-08-13 14:15:00,103.05,103.06,103.04,103.04,4500.0,81.8016,81.8095,81.7937,81.7937,4500.0
2014-08-13 14:20:00,103.02,103.04,103.0,103.02,3800.0,81.7778,81.7937,81.7619,81.7778,3800.0
2014-08-13 14:25:00,103.0,103.06,103.0,103.05,2900.0,81.7619,81.8095,81.7619,81.8016,2900.0
2014-08-13 14:30:00,103.04,103.09,103.02,103.09,2900.0,81.7937,81.8334,81.7778,81.8334,2900.0
2014-08-13 14:35:00,103.09,103.17,103.06,103.14,4500.0,81.8334,81.8969,81.8095,81.873,4500.0
2014-08-13 14:40:00,103.13,103.17,103.11,103.16,5900.0,81.8651,81.8969,81.8492,81.8889,5900.0
2014-08-13 14:45:00,103.17,103.19,103.14,103.19,10400.0,81.8969,81.9127,81.873,81.9127,10400.0
2014-08-13 14:50:00,103.19,103.21,103.17,103.21,10700.0,81.9127,81.9286,81.8969,81.9286,10700.0
2014-08-13 14:55:00,103.21,103.21,103.14,103.14,5700.0,81.9286,81.9286,81.873,81.873,5700.0
2014-08-13 15:00:00,103.14,103.17,103.11,103.15,12100.0,81.873,81.8969,81.8492,81.881,12100.0
2014-08-13 15:05:00,103.15,103.21,103.14,103.19,9400.0,81.881,81.9286,81.873,81.9127,9400.0
2014-08-13 15:10:00,103.2,103.28,103.2,103.26,9300.0,81.9207,81.9842,81.9207,81.9683,9300.0
2014-08-13 15:15:00,103.26,103.28,103.22,103.23,8500.0,81.9683,81.9842,81.9366,81.9445,8500.0
2014-08-13 15:20:00,103.24,103.25,103.19,103.23,14900.0,81.9524,81.9604,81.9127,81.9445,14900.0
2014-08-13 15:25:00,103.23,103.25,103.18,103.18,10600.0,81.9445,81.9604,81.9048,81.9048,10600.0
2014-08-13 15:30:00,103.18,103.2,103.11,103.12,13800.0,81.9048,81.9207,81.8492,81.8572,13800.0
2014-08-13 15:35:00,103.12,103.16,103.1,103.13,13900.0,81.8572,81.8889,81.8413,81.8651,13900.0
2014-08-13 15:40:00,103.14,103.18,103.12,103.18,16600.0,81.873,81.9048,81.8572,81.9048,16600.0
2014-08-13 15:45:00,103.18,103.21,103.17,103.2,22200.0,81.9048,81.9286,81.8969,81.9207,22200.0
2014-08-13 15:50:00,103.2,103.24,103.17,103.23,30100.0,81.9207,81.9524,81.8969,81.9445,30100.0
2014-08-13 15:55:00,103.22,103.23,103.17,103.22,45300.0,81.9366,81.9445,81.8969,81.9366,45300.0
2014-08-14 09:30:00,103.29,103.51,103.29,103.5,19700.0,81.9921,82.1668,81.9921,82.1588,19700.0
2014-08-14 09:35:00,103.52,103.72,103.46,103.57,38400.0,82.1747,82.3335,82.1271,82.2144,38400.0
2014-08-14 09:40:00,103.57,103.66,103.41,103.56,28300.0,82.2144,82.2858,82.0874,82.2064,28300.0
2014-08-14 09:45:00,103.52,103.71,103.52,103.7,9100.0,82.1747,82.3255,82.1747,82.3176,9100.0
2014-08-14 09:50:00,103.73,103.73,103.57,103.62,24500.0,82.3414,82.3414,82.2144,82.2541,24500.0
2014-08-14 09:55:00,103.63,103.7,103.57,103.62,7500.0,82.262,82.3176,82.2144,82.2541,7500.0
2014-08-14 10:00:00,103.68,103.7,103.4,103.4,6500.0,82.3017,82.3176,82.0794,82.0794,6500.0
2014-08-14 10:05:00,103.44,103.45,103.28,103.29,13200.0,82.1112,82.1191,81.9842,81.9921,13200.0
2014-08-14 10:10:00,103.29,103.36,103.29,103.3,5800.0,81.9921,82.0477,81.9921,82.0001,5800.0
2014-08-14 10:15:00,103.32,103.36,103.26,103.26,5100.0,82.0159,82.0477,81.9683,81.9683,5100.0
2014-08-14 10:20:00,103.26,103.34,103.24,103.24,7100.0,81.9683,82.0318,81.9524,81.9524,7100.0
2014-08-14 10:25:00,103.23,103.27,103.2,103.27,17300.0,81.9445,81.9762,81.9207,81.9762,17300.0
2014-08-14 10:30:00,103.26,103.39,103.26,103.39,9200.0,81.9683,82.0715,81.9683,82.0715,9200.0
2014-08-14 10:35:00,103.39,103.44,103.35,103.4,25000.0,82.0715,82.1112,82.0397,82.0794,25000.0
2014-08-14 10:40:00,103.39,103.55,103.39,103.49,23400.0,82.0715,82.1985,82.0715,82.1509,23400.0
2014-08-14 10:45:00,103.49,103.53,103.47,103.49,3400.0,82.1509,82.1826,82.135,82.1509,3400.0
2014-08-14 10:50:00,103.48,103.51,103.32,103.32,8300.0,82.1429,82.1668,82.0159,82.0159,8300.0
2014-08-14 10:55:00,103.33,103.34,103.26,103.29,4300.0,82.0239,82.0318,81.9683,81.9921,4300.0
2014-08-14 11:00:00,103.31,103.32,103.28,103.32,2500.0,82.008,82.0159,81.9842,82.0159,2500.0
2014-08-14 11:05:00,103.31,103.31,103.26,103.26,6200.0,82.008,82.008,81.9683,81.9683,6200.0
2014-08-14 11:10:00,103.28,103.3,103.22,103.26,6600.0,81.9842,82.0001,81.9366,81.9683,6600.0
2014-08-14 11:15:00,103.24,103.28,103.22,103.28,5200.0,81.9524,81.9842,81.9366,81.9842,5200.0
2014-08-14 11:20:00,103.29,103.33,103.26,103.33,5100.0,81.9921,82.0239,81.9683,82.0239,5100.0
2014-08-14 11:25:00,103.3,103.3,103.25,103.27,4200.0,82.0001,82.0001,81.9604,81.9762,4200.0
2014-08-14 11:30:00,103.29,103.31,103.28,103.29,2000.0,81.9921,82.008,81.9842,81.9921,2000.0
2014-08-14 11:35:00,103.29,103.29,103.22,103.26,6000.0,81.9921,81.9921,81.9366,81.9683,6000.0
2014-08-14 11:40:00,103.25,103.28,103.23,103.24,3900.0,81.9604,81.9842,81.9445,81.9524,3900.0
2014-08-14 11:45:00,103.27,103.28,103.25,103.27,1900.0,81.9762,81.9842,81.9604,81.9762,1900.0
2014-08-14 11:50:00,103.28,103.3,103.26,103.26,3400.0,81.9842,82.0001,81.9683,81.9683,3400.0
2014-08-14 11:55:00,103.28,103.3,103.27,103.29,3700.0,81.9842,82.0001,81.9762,81.9921,3700.0
2014-08-14 12:00:00,103.3,103.37,103.3,103.37,5300.0,82.0001,82.0556,82.0001,82.0556,5300.0
2014-08-14 12:05:00,103.37,103.49,103.37,103.49,3900.0,82.0556,82.1509,82.0556,82.1509,3900.0
2014-08-14 12:10:00,103.49,103.53,103.49,103.52,2700.0,82.1509,82.1826,82.1509,82.1747,2700.0
2014-08-14 12:15:00,103.53,103.62,103.53,103.6,2800.0,82.1826,82.2541,82.1826,82.2382,2800.0
2014-08-14 12:20:00,103.59,103.62,103.53,103.53,6500.0,82.2303,82.2541,82.1826,82.1826,6500.0
2014-08-14 12:25:00,103.5,103.53,103.49,103.52,1800.0,82.1588,82.1826,82.1509,82.1747,1800.0
2014-08-14 12:30:00,103.54,103.57,103.52,103.54,5800.0,82.1906,82.2144,82.1747,82.1906,5800.0
2014-08-14 12:35:00,103.55,103.6,103.54,103.57,4300.0,82.1985,82.2382,82.1906,82.2144,4300.0
2014-08-14 12:40:00,103.57,103.59,103.55,103.59,2200.0,82.2144,82.2303,82.1985,82.2303,2200.0
2014-08-14 12:45:00,103.59,103.62,103.56,103.6,12100.0,82.2303,82.2541,82.2064,82.2382,12100.0
2014-08-14 12:50:00,103.6,103.67,103.59,103.65,4500.0,82.2382,82.2938,82.2303,82.2779,4500.0
2014-08-14 12:55:00,103.68,103.73,103.68,103.71,1700.0,82.3017,82.3414,82.3017,82.3255,1700.0
2014-08-14 13:00:00,103.71,103.75,103.71,103.75,3500.0,82.3255,82.3573,82.3255,82.3573,3500.0
2014-08-14 13:05:00,103.76,103.76,103.65,103.67,3200.0,82.3652,82.3652,82.2779,82.2938,3200.0
2014-08-14 13:10:00,103.67,103.74,103.66,103.74,3800.0,82.2938,82.3493,82.2858,82.3493,3800.0
2014-08-14 13:15:00,103.72,103.84,103.72,103.84,4800.0,82.3335,82.4287,82.3335,82.4287,4800.0
2014-08-14 13:20:00,103.84,103.85,103.75,103.75,4700.0,82.4287,82.4366,82.3573,82.3573,4700.0
2014-08-14 13:25:00,103.75,103.76,103.68,103.69,15400.0,82.3573,82.3652,82.3017,82.3096,15400.0
2014-08-14 13:30:00,103.7,103.7,103.63,103.63,3800.0,82.3176,82.3176,82.262,82.262,3800.0
2014-08-14 13:35:00,103.62,103.65,103.61,103.62,4400.0,82.2541,82.2779,82.2461,82.2541,4400.0
2014-08-14 13:40:00,103.62,103.64,103.59,103.6,6100.0,82.2541,82.27,82.2303,82.2382,6100.0
2014-08-14 13:45:00,103.6,103.61,103.54,103.57,5900.0,82.2382,82.2461,82.1906,82.2144,5900.0
2014-08-14 13:50:00,103.56,103.61,103.55,103.61,5100.0,82.2064,82.2461,82.1985,82.2461,5100.0
2014-08-14 13:55:00,103.62,103.64,103.62,103.63,2500.0,82.2541,82.27,82.2541,82.262,2500.0
2014-08-14 14:00:00,103.64,103.68,103.6,103.67,11900.0,82.27,82.3017,82.2382,82.2938,11900.0
2014-08-14 14:05:00,103.66,103.74,103.66,103.69,4900.0,82.2858,82.3493,82.2858,82.3096,4900.0
2014-08-14 14:10:00,103.7,103.72,103.68,103.69,5100.0,82.3176,82.3335,82.3017,82.3096,5100.0
2014-08-14 14:15:00,103.69,103.69,103.65,103.68,4300.0,82.3096,82.3096,82.2779,82.3017,4300.0
2014-08-14 14:20:00,103.68,103.76,103.68,103.76,5100.0,82.3017,82.3652,82.3017,82.3652,5100.0
2014-08-14 14:25:00,103.76,103.81,103.75,103.77,5700.0,82.3652,82.4049,82.3573,82.3731,5700.0
2014-08-14 14:30:00,103.77,103.82,103.77,103.81,9300.0,82.3731,82.4128,82.3731,82.4049,9300.0
2014-08-14 14:35:00,103.82,103.85,103.8,103.81,7800.0,82.4128,82.4366,82.397,82.4049,7800.0
2014-08-14 14:40:00,103.8,103.88,103.8,103.88,6000.0,82.397,82.4605,82.397,82.4605,6000.0
2014-08-14 14:45:00,103.87,103.88,103.83,103.85,6400.0,82.4525,82.4605,82.4208,82.4366,6400.0
2014-08-14 14:50:00,103.85,103.86,103.82,103.82,7200.0,82.4366,82.4446,82.4128,82.4128,7200.0
2014-08-14 14:55:00,103.81,103.84,103.78,103.81,14300.0,82.4049,82.4287,82.3811,82.4049,14300.0
2014-08-14 15:00:00,103.82,103.87,103.82,103.87,9400.0,82.4128,82.4525,82.4128,82.4525,9400.0
2014-08-14 15:05:00,103.87,104.0,103.87,103.94,24400.0,82.4525,82.5557,82.4525,82.5081,24400.0
2014-08-14 15:10:00,103.94,103.96,103.92,103.92,7100.0,82.5081,82.524,82.4922,82.4922,7100.0
2014-08-14 15:15:00,103.92,103.94,103.91,103.91,10900.0,82.4922,82.5081,82.4843,82.4843,10900.0
2014-08-14 15:20:00,103.93,103.93,103.89,103.91,7100.0,82.5002,82.5002,82.4684,82.4843,7100.0
2014-08-14 15:25:00,103.91,103.94,103.9,103.93,7200.0,82.4843,82.5081,82.4763,82.5002,7200.0
2014-08-14 15:30:00,103.94,104.0,103.94,103.99,11500.0,82.5081,82.5557,82.5081,82.5478,11500.0
2014-08-14 15:35:00,104.0,104.03,103.97,104.03,15300.0,82.5557,82.5795,82.5319,82.5795,15300.0
2014-08-14 15:40:00,104.02,104.08,103.96,103.99,24800.0,82.5716,82.6192,82.524,82.5478,24800.0
2014-08-14 15:45:00,103.97,104.0,103.93,103.97,24400.0,82.5319,82.5557,82.5002,82.5319,24400.0
2014-08-14 15:50:00,103.97,103.98,103.92,103.95,32300.0,82.5319,82.5398,82.4922,82.516,32300.0
2014-08-14 15:55:00,103.94,103.98,103.91,103.98,37600.0,82.5081,82.5398,82.4843,82.5398,37600.0
2014-08-15 09:30:00,104.45,104.53,104.26,104.3,100700.0,82.9129,82.9764,82.7621,82.7939,100700.0
2014-08-15 09:35:00,104.3,104.32,104.0,104.0,6100.0,82.7939,82.8097,82.5557,82.5557,6100.0
2014-08-15 09:40:00,104.0,104.17,103.98,104.13,8700.0,82.5557,82.6907,82.5398,82.6589,8700.0
2014-08-15 09:45:00,104.14,104.24,104.13,104.23,8800.0,82.6669,82.7462,82.6589,82.7383,8800.0
2014-08-15 09:50:00,104.23,104.33,104.18,104.3,4800.0,82.7383,82.8177,82.6986,82.7939,4800.0
2014-08-15 09:55:00,104.29,104.29,104.16,104.19,4200.0,82.7859,82.7859,82.6827,82.7065,4200.0
2014-08-15 10:00:00,104.22,104.27,104.18,104.23,7700.0,82.7304,82.77,82.6986,82.7383,7700.0
2014-08-15 10:05:00,104.19,104.23,104.11,104.11,3700.0,82.7065,82.7383,82.643,82.643,3700.0
2014-08-15 10:10:00,104.13,104.21,104.1,104.13,5200.0,82.6589,82.7224,82.6351,82.6589,5200.0
2014-08-15 10:15:00,104.11,104.16,104.08,104.1,3600.0,82.643,82.6827,82.6192,82.6351,3600.0
2014-08-15 10:20:00,104.1,104.13,104.04,104.11,7100.0,82.6351,82.6589,82.5875,82.643,7100.0
2014-08-15 10:25:00,104.12,104.18,104.1,104.15,3500.0,82.651,82.6986,82.6351,82.6748,3500.0
2014-08-15 10:30:00,104.14,104.21,104.12,104.19,13400.0,82.6669,82.7224,82.651,82.7065,13400.0
2014-08-15 10:35:00,104.2,104.21,104.15,104.21,5800.0,82.7145,82.7224,82.6748,82.7224,5800.0
2014-08-15 10:40:00,104.19,104.2,103.69,103.76,28800.0,82.7065,82.7145,82.3096,82.3652,28800.0
2014-08-15 10:45:00,103.73,103.84,103.58,103.83,59600.0,82.3414,82.4287,82.2223,82.4208,59600.0
2014-08-15 10:50:00,103.83,103.86,103.65,103.7,50800.0,82.4208,82.4446,82.2779,82.3176,50800.0
2014-08-15 10:55:00,103.68,103.83,103.65,103.83,55500.0,82.3017,82.4208,82.2779,82.4208,55500.0
2014-08-15 11:00:00,103.83,103.83,103.62,103.62,16500.0,82.4208,82.4208,82.2541,82.2541,16500.0
2014-08-15 11:05:00,103.62,103.76,103.53,103.71,13000.0,82.2541,82.3652,82.1826,82.3255,13000.0
2014-08-15 11:10:00,103.72,103.99,103.72,103.98,6900.0,82.3335,82.5478,82.3335,82.5398,6900.0
2014-08-15 11:15:00,103.98,104.03,103.95,103.98,7900.0,82.5398,82.5795,82.516,82.5398,7900.0
2014-08-15 11:20:00,103.98,103.99,103.85,103.86,7900.0,82.5398,82.5478,82.4366,82.4446,7900.0
2014-08-15 11:25:00,103.83,103.88,103.77,103.84,11200.0,82.4208,82.4605,82.3731,82.4287,11200.0
2014-08-15 11:30:00,103.85,103.94,103.82,103.9,5400.0,82.4366,82.5081,82.4128,82.4763,5400.0
2014-08-15 11:35:00,103.87,103.96,103.87,103.95,3900.0,82.4525,82.524,82.4525,82.516,3900.0
2014-08-15 11:40:00,103.93,103.98,103.93,103.98,3100.0,82.5002,82.5398,82.5002,82.5398,3100.0
2014-08-15 11:45:00,103.95,103.95,103.82,103.85,7900.0,82.516,82.516,82.4128,82.4366,7900.0
2014-08-15 11:50:00,103.87,103.88,103.55,103.58,11400.0,82.4525,82.4605,82.1985,82.2223,11400.0
2014-08-15 11:55:00,103.56,103.69,103.53,103.69,15700.0,82.2064,82.3096,82.1826,82.3096,15700.0
2014-08-15 12:00:00,103.65,103.72,103.56,103.72,7200.0,82.2779,82.3335,82.2064,82.3335,7200.0
2014-08-15 12:05:00,103.72,103.85,103.68,103.83,12900.0,82.3335,82.4366,82.3017,82.4208,12900.0
2014-08-15 12:10:00,103.83,103.94,103.81,103.85,6600.0,82.4208,82.5081,82.4049,82.4366,6600.0
2014-08-15 12:15:00,103.85,103.87,103.71,103.79,4900.0,82.4366,82.4525,82.3255,82.389,4900.0
2014-08-15 12:20:00,103.79,103.86,103.71,103.86,8200.0,82.389,82.4446,82.3255,82.4446,8200.0
2014-08-15 12:25:00,103.87,104.08,103.87,104.07,6500.0,82.4525,82.6192,82.4525,82.6113,6500.0
2014-08-15 12:30:00,104.05,104.08,103.96,103.99,6100.0,82.5954,82.6192,82.524,82.5478,6100.0
2014-08-15 12:35:00,103.99,104.09,103.92,104.07,7800.0,82.5478,82.6272,82.4922,82.6113,7800.0
2014-08-15 12:40:00,104.05,104.19,104.03,104.18,6400.0,82.5954,82.7065,82.5795,82.6986,6400.0
2014-08-15 12:45:00,104.18,104.18,103.93,103.95,9900.0,82.6986,82.6986,82.5002,82.516,9900.0
2014-08-15 12:50:00,103.98,104.0,103.91,104.0,4200.0,82.5398,82.5557,82.4843,82.5557,4200.0
2014-08-15 12:55:00,104.01,104.04,103.94,103.97,4400.0,82.5637,82.5875,82.5081,82.5319,4400.0
2014-08-15 13:00:00,103.96,103.96,103.82,103.84,5800.0,82.524,82.524,82.4128,82.4287,5800.0
2014-08-15 13:05:00,103.84,104.0,103.83,103.97,4500.0,82.4287,82.5557,82.4208,82.5319,4500.0
2014-08-15 13:10:00,103.98,104.05,103.97,104.03,4400.0,82.5398,82.5954,82.5319,82.5795,4400.0
2014-08-15 13:15:00,104.01,104.01,103.94,103.96,2100.0,82.5637,82.5637,82.5081,82.524,2100.0
2014-08-15 13:20:00,103.96,103.96,103.91,103.95,4100.0,82.524,82.524,82.4843,82.516,4100.0
2014-08-15 13:25:00,103.92,103.96,103.89,103.96,5300.0,82.4922,82.524,82.4684,82.524,5300.0
2014-08-15 13:30:00,103.96,103.96,103.85,103.89,3100.0,82.524,82.524,82.4366,82.4684,3100.0
2014-08-15 13:35:00,103.91,103.98,103.89,103.98,7900.0,82.4843,82.5398,82.4684,82.5398,7900.0
2014-08-15 13:40:00,103.98,104.04,103.97,104.02,4400.0,82.5398,82.5875,82.5319,82.5716,4400.0
2014-08-15 13:45:00,104.02,104.03,103.97,104.0,4700.0,82.5716,82.5795,82.5319,82.5557,4700.0
2014-08-15 13:50:00,103.99,104.03,103.89,103.94,9700.0,82.5478,82.5795,82.4684,82.5081,9700.0
2014-08-15 13:55:00,103.91,103.91,103.83,103.88,5000.0,82.4843,82.4843,82.4208,82.4605,5000.0
2014-08-15 14:00:00,103.86,103.9,103.86,103.89,5300.0,82.4446,82.4763,82.4446,82.4684,5300.0
2014-08-15 14:05:00,103.89,103.95,103.89,103.95,4500.0,82.4684,82.516,82.4684,82.516,4500.0
2014-08-15 14:10:00,103.93,103.98,103.93,103.95,7300.0,82.5002,82.5398,82.5002,82.516,7300.0
2014-08-15 14:15:00,103.94,104.0,103.9,103.96,7900.0,82.5081,82.5557,82.4763,82.524,7900.0
2014-08-15 14:20:00,103.95,104.11,103.94,104.11,6700.0,82.516,82.643,82.5081,82.643,6700.0
2014-08-15 14:25:00,104.12,104.29,104.12,104.26,6100.0,82.651,82.7859,82.651,82.7621,6100.0
2014-08-15 14:30:00,104.26,104.28,104.15,104.16,9300.0,82.7621,82.778,82.6748,82.6827,9300.0
2014-08-15 14:35:00,104.12,104.17,104.11,104.14,5800.0,82.651,82.6907,82.643,82.6669,5800.0
2014-08-15 14:40:00,104.15,104.31,104.15,104.23,8600.0,82.6748,82.8018,82.6748,82.7383,8600.0
2014-08-15 14:45:00,104.23,104.25,104.2,104.21,7600.0,82.7383,82.7542,82.7145,82.7224,7600.0
2014-08-15 14:50:00,104.22,104.22,104.14,104.16,3600.0,82.7304,82.7304,82.6669,82.6827,3600.0
2014-08-15 14:55:00,104.16,104.2,104.15,104.15,5000.0,82.6827,82.7145,82.6748,82.6748,5000.0
2014-08-15 15:00:00,104.18,104.24,104.15,104.15,6500.0,82.6986,82.7462,82.6748,82.6748,6500.0
2014-08-15 15:05:00,104.16,104.24,104.13,104.2,6700.0,82.6827,82.7462,82.6589,82.7145,6700.0
2014-08-15 15:10:00,104.2,104.2,104.15,104.16,5500.0,82.7145,82.7145,82.6748,82.6827,5500.0
2014-08-15 15:15:00,104.15,104.2,104.15,104.18,5600.0,82.6748,82.7145,82.6748,82.6986,5600.0
2014-08-15 15:20:00,104.19,104.2,104.13,104.14,9000.0,82.7065,82.7145,82.6589,82.6669,9000.0
2014-08-15 15:25:00,104.14,104.22,104.12,104.19,28600.0,82.6669,82.7304,82.651,82.7065,28600.0
2014-08-15 15:30:00,104.19,104.3,104.18,104.3,13300.0,82.7065,82.7939,82.6986,82.7939,13300.0
2014-08-15 15:35:00,104.3,104.46,104.3,104.39,19200.0,82.7939,82.9209,82.7939,82.8653,19200.0
2014-08-15 15:40:00,104.38,104.47,104.37,104.43,14100.0,82.8574,82.9288,82.8494,82.8971,14100.0
2014-08-15 15:45:00,104.44,104.49,104.43,104.48,16800.0,82.905,82.9447,82.8971,82.9367,16800.0
2014-08-15 15:50:00,104.47,104.63,104.46,104.63,41700.0,82.9288,83.0558,82.9209,83.0558,41700.0
2014-08-15 15:55:00,104.63,104.68,104.5,104.51,76500.0,83.0558,83.0955,82.9526,82.9606,76500.0
2014-08-18 09:30:00,105.45,105.45,105.01,105.18,39500.0,83.7067,83.7067,83.3575,83.4924,39500.0
2014-08-18 09:35:00,105.25,105.55,105.16,105.54,12200.0,83.548,83.7861,83.4765,83.7782,12200.0
2014-08-18 09:40:00,105.48,105.58,105.46,105.58,15300.0,83.7306,83.8099,83.7147,83.8099,15300.0
2014-08-18 09:45:00,105.6,105.65,105.55,105.58,13700.0,83.8258,83.8655,83.7861,83.8099,13700.0
2014-08-18 09:50:00,105.6,105.82,105.6,105.8,14800.0,83.8258,84.0004,83.8258,83.9846,14800.0
2014-08-18 09:55:00,105.8,105.97,105.79,105.94,11000.0,83.9846,84.1195,83.9766,84.0957,11000.0
2014-08-18 10:00:00,105.98,105.98,105.84,105.86,13200.0,84.1275,84.1275,84.0163,84.0322,13200.0
2014-08-18 10:05:00,105.87,105.89,105.81,105.81,13500.0,84.0401,84.056,83.9925,83.9925,13500.0
2014-08-18 10:10:00,105.77,105.77,105.64,105.69,6700.0,83.9608,83.9608,83.8576,83.8973,6700.0
2014-08-18 10:15:00,105.74,105.94,105.74,105.88,9200.0,83.9369,84.0957,83.9369,84.0481,9200.0
2014-08-18 10:20:00,105.88,105.91,105.84,105.87,10100.0,84.0481,84.0719,84.0163,84.0401,10100.0
2014-08-18 10:25:00,105.87,105.87,105.75,105.79,17700.0,84.0401,84.0401,83.9449,83.9766,17700.0
2014-08-18 10:30:00,105.76,105.77,105.7,105.72,7000.0,83.9528,83.9608,83.9052,83.9211,7000.0
2014-08-18 10:35:00,105.72,105.96,105.7,105.96,8700.0,83.9211,84.1116,83.9052,84.1116,8700.0
2014-08-18 10:40:00,105.96,105.99,105.81,105.83,27200.0,84.1116,84.1354,83.9925,84.0084,27200.0
2014-08-18 10:45:00,105.82,105.84,105.73,105.77,7900.0,84.0004,84.0163,83.929,83.9608,7900.0
2014-08-18 10:50:00,105.77,105.89,105.76,105.86,57300.0,83.9608,84.056,83.9528,84.0322,57300.0
2014-08-18 10:55:00,105.87,105.92,105.84,105.84,9800.0,84.0401,84.0798,84.0163,84.0163,9800.0
2014-08-18 11:00:00,105.82,105.83,105.65,105.66,11700.0,84.0004,84.0084,83.8655,83.8734,11700.0
2014-08-18 11:05:00,105.63,105.65,105.57,105.58,6100.0,83.8496,83.8655,83.802,83.8099,6100.0
2014-08-18 11:10:00,105.58,105.71,105.54,105.55,23300.0,83.8099,83.9131,83.7782,83.7861,23300.0
2014-08-18 11:15:00,105.54,105.63,105.44,105.55,40700.0,83.7782,83.8496,83.6988,83.7861,40700.0
2014-08-18 11:20:00,105.53,105.58,105.53,105.55,6500.0,83.7702,83.8099,83.7702,83.7861,6500.0
2014-08-18 11:25:00,105.53,105.58,105.52,105.52,14400.0,83.7702,83.8099,83.7623,83.7623,14400.0
2014-08-18 11:30:00,105.54,105.57,105.51,105.52,7600.0,83.7782,83.802,83.7544,83.7623,7600.0
2014-08-18 11:35:00,105.54,105.56,105.47,105.47,7200.0,83.7782,83.7941,83.7226,83.7226,7200.0
2014-08-18 11:40:00,105.47,105.48,105.4,105.42,11900.0,83.7226,83.7306,83.667,83.6829,11900.0
2014-08-18 11:45:00,105.41,105.42,105.32,105.37,59300.0,83.675,83.6829,83.6035,83.6432,59300.0
2014-08-18 11:50:00,105.39,105.57,105.33,105.56,27200.0,83.6591,83.802,83.6115,83.7941,27200.0
2014-08-18 11:55:00,105.56,105.61,105.51,105.61,8100.0,83.7941,83.8337,83.7544,83.8337,8100.0
2014-08-18 12:00:00,105.62,105.65,105.49,105.58,17500.0,83.8417,83.8655,83.7385,83.8099,17500.0
2014-08-18 12:05:00,105.61,105.73,105.61,105.7,6800.0,83.8337,83.929,83.8337,83.9052,6800.0
2014-08-18 12:10:00,105.7,105.78,105.7,105.77,3700.0,83.9052,83.9687,83.9052,83.9608,3700.0
2014-08-18 12:15:00,105.75,105.84,105.75,105.82,5400.0,83.9449,84.0163,83.9449,84.0004,5400.0
2014-08-18 12:20:00,105.82,105.82,105.77,105.79,2200.0,84.0004,84.0004,83.9608,83.9766,2200.0
2014-08-18 12:25:00,105.8,105.82,105.74,105.76,10800.0,83.9846,84.0004,83.9369,83.9528,10800.0
2014-08-18 12:30:00,105.75,105.76,105.71,105.75,3600.0,83.9449,83.9528,83.9131,83.9449,3600.0
2014-08-18 12:35:00,105.75,105.82,105.75,105.79,3300.0,83.9449,84.0004,83.9449,83.9766,3300.0
2014-08-18 12:40:00,105.77,105.85,105.74,105.83,3900.0,83.9608,84.0243,83.9369,84.0084,3900.0
2014-08-18 12:45:00,105.82,105.83,105.79,105.82,3200.0,84.0004,84.0084,83.9766,84.0004,3200.0
2014-08-18 12:50:00,105.82,105.9,105.81,105.89,18100.0,84.0004,84.064,83.9925,84.056,18100.0
2014-08-18 12:55:00,105.88,105.88,105.75,105.76,7200.0,84.0481,84.0481,83.9449,83.9528,7200.0
2014-08-18 13:00:00,105.73,105.78,105.73,105.77,2900.0,83.929,83.9687,83.929,83.9608,2900.0
2014-08-18 13:05:00,105.77,105.9,105.77,105.9,4800.0,83.9608,84.064,83.9608,84.064,4800.0
2014-08-18 13:10:00,105.88,105.89,105.79,105.81,6800.0,84.0481,84.056,83.9766,83.9925,6800.0
2014-08-18 13:15:00,105.81,105.81,105.7,105.79,5300.0,83.9925,83.9925,83.9052,83.9766,5300.0
2014-08-18 13:20:00,105.79,105.79,105.74,105.74,2600.0,83.9766,83.9766,83.9369,83.9369,2600.0
2014-08-18 13:25:00,105.75,105.81,105.75,105.78,7100.0,83.9449,83.9925,83.9449,83.9687,7100.0
2014-08-18 13:30:00,105.76,105.79,105.75,105.75,3400.0,83.9528,83.9766,83.9449,83.9449,3400.0
2014-08-18 13:35:00,105.75,105.75,105.73,105.73,500.0,83.9449,83.9449,83.929,83.929,500.0
2014-08-18 13:40:00,105.73,105.8,105.71,105.76,7600.0,83.929,83.9846,83.9131,83.9528,7600.0
2014-08-18 13:45:00,105.74,105.78,105.74,105.77,2000.0,83.9369,83.9687,83.9369,83.9608,2000.0
2014-08-18 13:50:00,105.79,105.83,105.76,105.77,7900.0,83.9766,84.0084,83.9528,83.9608,7900.0
2014-08-18 13:55:00,105.75,105.82,105.73,105.82,5600.0,83.9449,84.0004,83.929,84.0004,5600.0
2014-08-18 14:00:00,105.82,105.87,105.81,105.86,4200.0,84.0004,84.0401,83.9925,84.0322,4200.0
2014-08-18 14:05:00,105.89,105.94,105.88,105.94,10200.0,84.056,84.0957,84.0481,84.0957,10200.0
2014-08-18 14:10:00,105.94,105.95,105.85,105.87,9900.0,84.0957,84.1036,84.0243,84.0401,9900.0
2014-08-18 14:15:00,105.86,105.9,105.86,105.88,7400.0,84.0322,84.064,84.0322,84.0481,7400.0
2014-08-18 14:20:00,105.88,105.9,105.82,105.9,6800.0,84.0481,84.064,84.0004,84.064,6800.0
2014-08-18 14:25:00,105.89,105.95,105.89,105.93,7700.0,84.056,84.1036,84.056,84.0878,7700.0
2014-08-18 14:30:00,105.94,105.96,105.94,105.94,5900.0,84.0957,84.1116,84.0957,84.0957,5900.0
2014-08-18 14:35:00,105.94,105.94,105.86,105.92,9800.0,84.0957,84.0957,84.0322,84.0798,9800.0
2014-08-18 14:40:00,105.92,105.95,105.89,105.95,7700.0,84.0798,84.1036,84.056,84.1036,7700.0
2014-08-18 14:45:00,105.95,105.96,105.91,105.92,8200.0,84.1036,84.1116,84.0719,84.0798,8200.0
2014-08-18 14:50:00,105.9,105.9,105.85,105.89,5400.0,84.064,84.064,84.0243,84.056,5400.0
2014-08-18 14:55:00,105.9,106.01,105.89,106.01,29000.0,84.064,84.1513,84.056,84.1513,29000.0
2014-08-18 15:00:00,106.01,106.05,106.0,106.03,8200.0,84.1513,84.183,84.1433,84.1671,8200.0
2014-08-18 15:05:00,106.03,106.03,105.98,106.0,8500.0,84.1671,84.1671,84.1275,84.1433,8500.0
2014-08-18 15:10:00,106.01,106.05,105.94,105.94,11600.0,84.1513,84.183,84.0957,84.0957,11600.0
2014-08-18 15:15:00,105.95,105.97,105.91,105.96,10200.0,84.1036,84.1195,84.0719,84.1116,10200.0
2014-08-18 15:20:00,105.97,105.97,105.88,105.88,12000.0,84.1195,84.1195,84.0481,84.0481,12000.0
2014-08-18 15:25:00,105.87,105.96,105.85,105.94,12500.0,84.0401,84.1116,84.0243,84.0957,12500.0
2014-08-18 15:30:00,105.94,105.97,105.92,105.94,11300.0,84.0957,84.1195,84.0798,84.0957,11300.0
2014-08-18 15:35:00,105.93,106.0,105.92,105.97,18300.0,84.0878,84.1433,84.0798,84.1195,18300.0
2014-08-18 15:40:00,105.97,106.02,105.96,105.99,17300.0,84.1195,84.1592,84.1116,84.1354,17300.0
2014-08-18 15:45:00,106.0,106.04,106.0,106.03,22600.0,84.1433,84.1751,84.1433,84.1671,22600.0
2014-08-18 15:50:00,106.03,106.07,106.03,106.07,30800.0,84.1671,84.1989,84.1671,84.1989,30800.0
2014-08-18 15:55:00,106.07,106.14,106.03,106.04,66200.0,84.1989,84.2545,84.1671,84.1751,66200.0
2014-08-19 09:30:00,106.17,106.59,106.17,106.51,56400.0,84.2783,84.6117,84.2783,84.5482,56400.0
2014-08-19 09:35:00,106.4,106.44,106.27,106.4,7700.0,84.4609,84.4926,84.3577,84.4609,7700.0
2014-08-19 09:40:00,106.4,106.5,106.31,106.44,16000.0,84.4609,84.5402,84.3894,84.4926,16000.0
2014-08-19 09:45:00,106.45,106.46,106.31,106.43,9700.0,84.5005,84.5085,84.3894,84.4847,9700.0
2014-08-19 09:50:00,106.41,106.47,106.35,106.4,5100.0,84.4688,84.5164,84.4212,84.4609,5100.0
2014-08-19 09:55:00,106.42,106.49,106.4,106.44,6300.0,84.4767,84.5323,84.4609,84.4926,6300.0
2014-08-19 10:00:00,106.45,106.47,106.28,106.31,17900.0,84.5005,84.5164,84.3656,84.3894,17900.0
2014-08-19 10:05:00,106.28,106.34,106.25,106.31,5900.0,84.3656,84.4132,84.3418,84.3894,5900.0
2014-08-19 10:10:00,106.33,106.34,106.21,106.21,9800.0,84.4053,84.4132,84.31,84.31,9800.0
2014-08-19 10:15:00,106.24,106.24,106.16,106.17,4300.0,84.3338,84.3338,84.2703,84.2783,4300.0
2014-08-19 10:20:00,106.17,106.17,106.06,106.06,5900.0,84.2783,84.2783,84.191,84.191,5900.0
2014-08-19 10:25:00,106.07,106.09,105.88,105.89,19700.0,84.1989,84.2148,84.0481,84.056,19700.0
2014-08-19 10:30:00,105.89,105.94,105.86,105.91,7800.0,84.056,84.0957,84.0322,84.0719,7800.0
2014-08-19 10:35:00,105.89,105.93,105.8,105.91,30800.0,84.056,84.0878,83.9846,84.0719,30800.0
2014-08-19 10:40:00,105.93,105.98,105.84,105.89,22900.0,84.0878,84.1275,84.0163,84.056,22900.0
2014-08-19 10:45:00,105.91,105.96,105.9,105.91,5500.0,84.0719,84.1116,84.064,84.0719,5500.0
2014-08-19 10:50:00,105.89,105.95,105.86,105.86,6500.0,84.056,84.1036,84.0322,84.0322,6500.0
2014-08-19 10:55:00,105.9,106.0,105.9,106.0,10200.0,84.064,84.1433,84.064,84.1433,10200.0
2014-08-19 11:00:00,105.98,106.13,105.97,106.13,10300.0,84.1275,84.2465,84.1195,84.2465,10300.0
2014-08-19 11:05:00,106.14,106.16,106.07,106.15,7300.0,84.2545,84.2703,84.1989,84.2624,7300.0
2014-08-19 11:10:00,106.14,106.21,106.1,106.19,7400.0,84.2545,84.31,84.2227,84.2942,7400.0
2014-08-19 11:15:00,106.2,106.21,106.17,106.2,3200.0,84.3021,84.31,84.2783,84.3021,3200.0
2014-08-19 11:20:00,106.2,106.22,106.16,106.18,4700.0,84.3021,84.318,84.2703,84.2862,4700.0
2014-08-19 11:25:00,106.18,106.25,106.18,106.24,8900.0,84.2862,84.3418,84.2862,84.3338,8900.0
2014-08-19 11:30:00,106.25,106.27,106.2,106.23,9100.0,84.3418,84.3577,84.3021,84.3259,9100.0
2014-08-19 11:35:00,106.23,106.27,106.2,106.24,6500.0,84.3259,84.3577,84.3021,84.3338,6500.0
2014-08-19 11:40:00,106.23,106.28,106.22,106.28,3300.0,84.3259,84.3656,84.318,84.3656,3300.0
2014-08-19 11:45:00,106.3,106.32,106.24,106.27,8700.0,84.3815,84.3973,84.3338,84.3577,8700.0
2014-08-19 11:50:00,106.26,106.31,106.26,106.29,5400.0,84.3497,84.3894,84.3497,84.3735,5400.0
2014-08-19 11:55:00,106.28,106.3,106.22,106.23,4700.0,84.3656,84.3815,84.318,84.3259,4700.0
2014-08-19 12:00:00,106.25,106.26,106.21,106.22,7500.0,84.3418,84.3497,84.31,84.318,7500.0
2014-08-19 12:05:00,106.22,106.26,106.2,106.2,5500.0,84.318,84.3497,84.3021,84.3021,5500.0
2014-08-19 12:10:00,106.2,106.23,106.17,106.18,6200.0,84.3021,84.3259,84.2783,84.2862,6200.0
2014-08-19 12:15:00,106.17,106.17,106.14,106.14,6700.0,84.2783,84.2783,84.2545,84.2545,6700.0
2014-08-19 12:20:00,106.14,106.16,106.14,106.14,6600.0,84.2545,84.2703,84.2545,84.2545,6600.0
2014-08-19 12:25:00,106.14,106.17,106.14,106.17,9200.0,84.2545,84.2783,84.2545,84.2783,9200.0
2014-08-19 12:30:00,106.16,106.17,106.1,106.11,4000.0,84.2703,84.2783,84.2227,84.2306,4000.0
2014-08-19 12:35:00,106.12,106.16,106.12,106.16,5200.0,84.2386,84.2703,84.2386,84.2703,5200.0
2014-08-19 12:40:00,106.14,106.15,106.12,106.14,7300.0,84.2545,84.2624,84.2386,84.2545,7300.0
2014-08-19 12:45:00,106.14,106.14,106.08,106.08,6600.0,84.2545,84.2545,84.2068,84.2068,6600.0
2014-08-19 12:50:00,106.09,106.1,106.02,106.04,7800.0,84.2148,84.2227,84.1592,84.1751,7800.0
2014-08-19 12:55:00,106.04,106.04,106.0,106.01,4300.0,84.1751,84.1751,84.1433,84.1513,4300.0
2014-08-19 13:00:00,106.0,106.12,106.0,106.1,5100.0,84.1433,84.2386,84.1433,84.2227,5100.0
2014-08-19 13:05:00,106.09,106.11,106.07,106.09,7200.0,84.2148,84.2306,84.1989,84.2148,7200.0
2014-08-19 13:10:00,106.09,106.13,106.05,106.11,8700.0,84.2148,84.2465,84.183,84.2306,8700.0
2014-08-19 13:15:00,106.08,106.1,106.04,106.08,7800.0,84.2068,84.2227,84.1751,84.2068,7800.0
2014-08-19 13:20:00,106.07,106.13,106.07,106.11,6200.0,84.1989,84.2465,84.1989,84.2306,6200.0
2014-08-19 13:25:00,106.12,106.13,106.05,106.08,7900.0,84.2386,84.2465,84.183,84.2068,7900.0
2014-08-19 13:30:00,106.08,106.1,106.06,106.06,6600.0,84.2068,84.2227,84.191,84.191,6600.0
2014-08-19 13:35:00,106.07,106.07,106.02,106.03,3700.0,84.1989,84.1989,84.1592,84.1671,3700.0
2014-08-19 13:40:00,106.03,106.03,105.97,105.99,9100.0,84.1671,84.1671,84.1195,84.1354,9100.0
2014-08-19 13:45:00,105.97,105.99,105.93,105.93,3500.0,84.1195,84.1354,84.0878,84.0878,3500.0
2014-08-19 13:50:00,105.93,105.99,105.93,105.98,4900.0,84.0878,84.1354,84.0878,84.1275,4900.0
2014-08-19 13:55:00,105.97,105.97,105.9,105.91,3700.0,84.1195,84.1195,84.064,84.0719,3700.0
2014-08-19 14:00:00,105.9,106.0,105.89,105.99,5100.0,84.064,84.1433,84.056,84.1354,5100.0
2014-08-19 14:05:00,105.99,105.99,105.95,105.95,3300.0,84.1354,84.1354,84.1036,84.1036,3300.0
2014-08-19 14:10:00,105.96,106.0,105.96,105.96,5000.0,84.1116,84.1433,84.1116,84.1116,5000.0
2014-08-19 14:15:00,105.97,105.97,105.91,105.91,5200.0,84.1195,84.1195,84.0719,84.0719,5200.0
2014-08-19 14:20:00,105.93,106.0,105.92,105.98,5500.0,84.0878,84.1433,84.0798,84.1275,5500.0
2014-08-19 14:25:00,105.98,106.04,105.98,106.03,7200.0,84.1275,84.1751,84.1275,84.1671,7200.0
2014-08-19 14:30:00,106.03,106.07,106.03,106.03,5900.0,84.1671,84.1989,84.1671,84.1671,5900.0
2014-08-19 14:35:00,106.02,106.04,106.0,106.04,10100.0,84.1592,84.1751,84.1433,84.1751,10100.0
2014-08-19 14:40:00,106.03,106.05,105.98,105.99,9600.0,84.1671,84.183,84.1275,84.1354,9600.0
2014-08-19 14:45:00,105.99,106.0,105.96,105.97,6300.0,84.1354,84.1433,84.1116,84.1195,6300.0
2014-08-19 14:50:00,105.97,105.98,105.94,105.95,24600.0,84.1195,84.1275,84.0957,84.1036,24600.0
2014-08-19 14:55:00,105.95,105.98,105.92,105.98,7200.0,84.1036,84.1275,84.0798,84.1275,7200.0
2014-08-19 15:00:00,105.98,106.05,105.94,106.05,9800.0,84.1275,84.183,84.0957,84.183,9800.0
2014-08-19 15:05:00,106.05,106.09,106.04,106.07,4700.0,84.183,84.2148,84.1751,84.1989,4700.0
2014-08-19 15:10:00,106.08,106.08,106.0,106.01,14000.0,84.2068,84.2068,84.1433,84.1513,14000.0
2014-08-19 15:15:00,106.02,106.04,105.99,105.99,11200.0,84.1592,84.1751,84.1354,84.1354,11200.0
2014-08-19 15:20:00,105.98,106.04,105.98,106.03,9500.0,84.1275,84.1751,84.1275,84.1671,9500.0
2014-08-19 15:25:00,106.01,106.01,105.97,105.98,15600.0,84.1513,84.1513,84.1195,84.1275,15600.0
2014-08-19 15:30:00,105.98,105.99,105.94,105.98,10200.0,84.1275,84.1354,84.0957,84.1275,10200.0
2014-08-19 15:35:00,105.98,106.02,105.98,105.98,27500.0,84.1275,84.1592,84.1275,84.1275,27500.0
2014-08-19 15:40:00,105.99,106.05,105.98,106.04,12500.0,84.1354,84.183,84.1275,84.1751,12500.0
2014-08-19 15:45:00,106.05,106.12,106.05,106.07,29400.0,84.183,84.2386,84.183,84.1989,29400.0
2014-08-19 15:50:00,106.09,106.09,106.05,106.05,18600.0,84.2148,84.2148,84.183,84.183,18600.0
2014-08-19 15:55:00,106.06,106.08,106.05,106.08,46900.0,84.191,84.2068,84.183,84.2068,46900.0
2014-08-20 09:30:00,106.11,106.8,105.98,106.8,34600.0,84.2306,84.7784,84.1275,84.7784,34600.0
2014-08-20 09:35:00,106.76,106.8,106.5,106.64,18000.0,84.7466,84.7784,84.5402,84.6514,18000.0
2014-08-20 09:40:00,106.64,106.79,106.48,106.79,14900.0,84.6514,84.7704,84.5244,84.7704,14900.0
2014-08-20 09:45:00,106.77,106.89,106.74,106.79,14800.0,84.7546,84.8498,84.7307,84.7704,14800.0
2014-08-20 09:50:00,106.83,106.92,106.74,106.86,23900.0,84.8022,84.8736,84.7307,84.826,23900.0
2014-08-20 09:55:00,106.88,106.89,106.54,106.66,26300.0,84.8419,84.8498,84.572,84.6672,26300.0
2014-08-20 10:00:00,106.66,106.74,106.64,106.7,11600.0,84.6672,84.7307,84.6514,84.699,11600.0
2014-08-20 10:05:00,106.72,106.82,106.67,106.72,11100.0,84.7149,84.7943,84.6752,84.7149,11100.0
2014-08-20 10:10:00,106.7,106.7,106.41,106.41,76000.0,84.699,84.699,84.4688,84.4688,76000.0
2014-08-20 10:15:00,106.41,106.5,106.32,106.46,35300.0,84.4688,84.5402,84.3973,84.5085,35300.0
2014-08-20 10:20:00,106.42,106.53,106.36,106.49,12300.0,84.4767,84.564,84.4291,84.5323,12300.0
2014-08-20 10:25:00,106.48,106.52,106.38,106.5,31000.0,84.5244,84.5561,84.445,84.5402,31000.0
2014-08-20 10:30:00,106.49,106.67,106.41,106.57,44900.0,84.5323,84.6752,84.4688,84.5958,44900.0
2014-08-20 10:35:00,106.58,106.59,106.39,106.43,9800.0,84.6037,84.6117,84.4529,84.4847,9800.0
2014-08-20 10:40:00,106.43,106.53,106.42,106.45,15300.0,84.4847,84.564,84.4767,84.5005,15300.0
2014-08-20 10:45:00,106.47,106.5,106.38,106.46,73400.0,84.5164,84.5402,84.445,84.5085,73400.0
2014-08-20 10:50:00,106.46,106.52,106.45,106.52,31900.0,84.5085,84.5561,84.5005,84.5561,31900.0
2014-08-20 10:55:00,106.51,106.53,106.42,106.43,9800.0,84.5482,84.564,84.4767,84.4847,9800.0
2014-08-20 11:00:00,106.41,106.42,106.33,106.42,8600.0,84.4688,84.4767,84.4053,84.4767,8600.0
2014-08-20 11:05:00,106.44,106.47,106.39,106.43,15900.0,84.4926,84.5164,84.4529,84.4847,15900.0
2014-08-20 11:10:00,106.41,106.45,106.37,106.38,15100.0,84.4688,84.5005,84.437,84.445,15100.0
2014-08-20 11:15:00,106.36,106.5,106.3,106.34,12900.0,84.4291,84.5402,84.3815,84.4132,12900.0
2014-08-20 11:20:00,106.34,106.4,106.32,106.39,12200.0,84.4132,84.4609,84.3973,84.4529,12200.0
2014-08-20 11:25:00,106.37,106.46,106.34,106.37,14800.0,84.437,84.5085,84.4132,84.437,14800.0
2014-08-20 11:30:00,106.37,106.44,106.37,106.41,17400.0,84.437,84.4926,84.437,84.4688,17400.0
2014-08-20 11:35:00,106.4,106.44,106.37,106.4,17500.0,84.4609,84.4926,84.437,84.4609,17500.0
2014-08-20 11:40:00,106.4,106.42,106.37,106.42,18800.0,84.4609,84.4767,84.437,84.4767,18800.0
2014-08-20 11:45:00,106.42,106.42,106.35,106.39,13200.0,84.4767,84.4767,84.4212,84.4529,13200.0
2014-08-20 11:50:00,106.4,106.44,106.35,106.37,15500.0,84.4609,84.4926,84.4212,84.437,15500.0
2014-08-20 11:55:00,106.36,106.43,106.36,106.42,16400.0,84.4291,84.4847,84.4291,84.4767,16400.0
2014-08-20 12:00:00,106.42,106.42,106.37,106.4,8300.0,84.4767,84.4767,84.437,84.4609,8300.0
2014-08-20 12:05:00,106.4,106.44,106.37,106.43,24800.0,84.4609,84.4926,84.437,84.4847,24800.0
2014-08-20 12:10:00,106.43,106.49,106.39,106.43,42100.0,84.4847,84.5323,84.4529,84.4847,42100.0
2014-08-20 12:15:00,106.44,106.45,106.39,106.42,25300.0,84.4926,84.5005,84.4529,84.4767,25300.0
2014-08-20 12:20:00,106.42,106.43,106.4,106.41,27400.0,84.4767,84.4847,84.4609,84.4688,27400.0
2014-08-20 12:25:00,106.41,106.42,106.39,106.4,14900.0,84.4688,84.4767,84.4529,84.4609,14900.0
2014-08-20 12:30:00,106.41,106.42,106.37,106.41,9300.0,84.4688,84.4767,84.437,84.4688,9300.0
2014-08-20 12:35:00,106.42,106.42,106.38,106.38,10300.0,84.4767,84.4767,84.445,84.445,10300.0
2014-08-20 12:40:00,106.38,106.41,106.35,106.36,12000.0,84.445,84.4688,84.4212,84.4291,12000.0
2014-08-20 12:45:00,106.36,106.37,106.29,106.29,9800.0,84.4291,84.437,84.3735,84.3735,9800.0
2014-08-20 12:50:00,106.3,106.4,106.29,106.38,9000.0,84.3815,84.4609,84.3735,84.445,9000.0
2014-08-20 12:55:00,106.38,106.4,106.31,106.32,8400.0,84.445,84.4609,84.3894,84.3973,8400.0
2014-08-20 13:00:00,106.32,106.34,106.24,106.25,7600.0,84.3973,84.4132,84.3338,84.3418,7600.0
2014-08-20 13:05:00,106.25,106.31,106.25,106.3,10400.0,84.3418,84.3894,84.3418,84.3815,10400.0
2014-08-20 13:10:00,106.31,106.32,106.28,106.28,7100.0,84.3894,84.3973,84.3656,84.3656,7100.0
2014-08-20 13:15:00,106.29,106.41,106.29,106.4,12700.0,84.3735,84.4688,84.3735,84.4609,12700.0
2014-08-20 13:20:00,106.39,106.41,106.35,106.37,16400.0,84.4529,84.4688,84.4212,84.437,16400.0
2014-08-20 13:25:00,106.37,106.4,106.3,106.33,15100.0,84.437,84.4609,84.3815,84.4053,15100.0
2014-08-20 13:30:00,106.34,106.36,106.32,106.36,7600.0,84.4132,84.4291,84.3973,84.4291,7600.0
2014-08-20 13:35:00,106.36,106.38,106.34,106.35,19700.0,84.4291,84.445,84.4132,84.4212,19700.0
2014-08-20 13:40:00,106.36,106.38,106.31,106.33,20100.0,84.4291,84.445,84.3894,84.4053,20100.0
2014-08-20 13:45:00,106.34,106.34,106.29,106.32,9100.0,84.4132,84.4132,84.3735,84.3973,9100.0
2014-08-20 13:50:00,106.32,106.38,106.31,106.32,11200.0,84.3973,84.445,84.3894,84.3973,11200.0
2014-08-20 13:55:00,106.33,106.36,106.29,106.29,6500.0,84.4053,84.4291,84.3735,84.3735,6500.0
2014-08-20 14:00:00,106.32,106.36,106.19,106.21,17600.0,84.3973,84.4291,84.2942,84.31,17600.0
2014-08-20 14:05:00,106.2,106.3,106.14,106.29,11700.0,84.3021,84.3815,84.2545,84.3735,11700.0
2014-08-20 14:10:00,106.29,106.36,106.25,106.27,12100.0,84.3735,84.4291,84.3418,84.3577,12100.0
2014-08-20 14:15:00,106.27,106.4,106.24,106.35,11800.0,84.3577,84.4609,84.3338,84.4212,11800.0
2014-08-20 14:20:00,106.35,106.44,106.34,106.34,41300.0,84.4212,84.4926,84.4132,84.4132,41300.0
2014-08-20 14:25:00,106.34,106.4,106.32,106.35,12600.0,84.4132,84.4609,84.3973,84.4212,12600.0
2014-08-20 14:30:00,106.36,106.4,106.28,106.31,37200.0,84.4291,84.4609,84.3656,84.3894,37200.0
2014-08-20 14:35:00,106.31,106.39,106.26,106.27,24100.0,84.3894,84.4529,84.3497,84.3577,24100.0
2014-08-20 14:40:00,106.28,106.3,106.26,106.26,13300.0,84.3656,84.3815,84.3497,84.3497,13300.0
2014-08-20 14:45:00,106.25,106.38,106.25,106.35,15800.0,84.3418,84.445,84.3418,84.4212,15800.0
2014-08-20 14:50:00,106.36,106.41,106.34,106.4,37000.0,84.4291,84.4688,84.4132,84.4609,37000.0
2014-08-20 14:55:00,106.41,106.42,106.38,106.38,21700.0,84.4688,84.4767,84.445,84.445,21700.0
2014-08-20 15:00:00,106.38,106.42,106.35,106.39,22700.0,84.445,84.4767,84.4212,84.4529,22700.0
2014-08-20 15:05:00,106.39,106.53,106.38,106.53,24800.0,84.4529,84.564,84.445,84.564,24800.0
2014-08-20 15:10:00,106.52,106.58,106.49,106.53,24600.0,84.5561,84.6037,84.5323,84.564,24600.0
2014-08-20 15:15:00,106.52,106.54,106.45,106.45,28400.0,84.5561,84.572,84.5005,84.5005,28400.0
2014-08-20 15:20:00,106.45,106.52,106.41,106.45,13300.0,84.5005,84.5561,84.4688,84.5005,13300.0
2014-08-20 15:25:00,106.45,106.48,106.41,106.42,17900.0,84.5005,84.5244,84.4688,84.4767,17900.0
2014-08-20 15:30:00,106.43,106.45,106.36,106.43,25500.0,84.4847,84.5005,84.4291,84.4847,25500.0
2014-08-20 15:35:00,106.43,106.45,106.38,106.44,26900.0,84.4847,84.5005,84.445,84.4926,26900.0
2014-08-20 15:40:00,106.44,106.47,106.37,106.4,54700.0,84.4926,84.5164,84.437,84.4609,54700.0
2014-08-20 15:45:00,106.41,106.44,106.35,106.42,54200.0,84.4688,84.4926,84.4212,84.4767,54200.0
2014-08-20 15:50:00,106.42,106.45,106.39,106.45,83700.0,84.4767,84.5005,84.4529,84.5005,83700.0
2014-08-20 15:55:00,106.45,106.47,106.29,106.35,115000.0,84.5005,84.5164,84.3735,84.4212,115000.0
2014-08-21 09:30:00,106.57,106.62,106.09,106.15,48800.0,84.5958,84.6355,84.2148,84.2624,48800.0
2014-08-21 09:35:00,106.2,106.22,105.7,105.94,50600.0,84.3021,84.318,83.9052,84.0957,50600.0
2014-08-21 09:40:00,105.87,106.07,105.87,105.98,31900.0,84.0401,84.1989,84.0401,84.1275,31900.0
2014-08-21 09:45:00,105.95,106.24,105.9,106.2,30200.0,84.1036,84.3338,84.064,84.3021,30200.0
2014-08-21 09:50:00,106.17,106.22,105.8,105.84,52200.0,84.2783,84.318,83.9846,84.0163,52200.0
2014-08-21 09:55:00,105.82,106.04,105.82,105.92,30400.0,84.0004,84.1751,84.0004,84.0798,30400.0
2014-08-21 10:00:00,105.94,106.0,105.84,105.87,29400.0,84.0957,84.1433,84.0163,84.0401,29400.0
2014-08-21 10:05:00,105.89,105.92,105.78,105.84,10400.0,84.056,84.0798,83.9687,84.0163,10400.0
2014-08-21 10:10:00,105.84,105.93,105.8,105.88,24400.0,84.0163,84.0878,83.9846,84.0481,24400.0
2014-08-21 10:15:00,105.88,106.0,105.84,105.89,49500.0,84.0481,84.1433,84.0163,84.056,49500.0
2014-08-21 10:20:00,105.87,105.91,105.77,105.82,20100.0,84.0401,84.0719,83.9608,84.0004,20100.0
2014-08-21 10:25:00,105.8,105.9,105.71,105.73,31400.0,83.9846,84.064,83.9131,83.929,31400.0
2014-08-21 10:30:00,105.74,105.78,105.59,105.63,33700.0,83.9369,83.9687,83.8179,83.8496,33700.0
2014-08-21 10:35:00,105.68,105.77,105.49,105.53,47900.0,83.8893,83.9608,83.7385,83.7702,47900.0
2014-08-21 10:40:00,105.52,105.57,105.46,105.49,46200.0,83.7623,83.802,83.7147,83.7385,46200.0
2014-08-21 10:45:00,105.49,105.53,105.45,105.52,19000.0,83.7385,83.7702,83.7067,83.7623,19000.0
2014-08-21 10:50:00,105.52,105.54,105.44,105.51,25800.0,83.7623,83.7782,83.6988,83.7544,25800.0
2014-08-21 10:55:00,105.52,105.55,105.47,105.5,39700.0,83.7623,83.7861,83.7226,83.7464,39700.0
2014-08-21 11:00:00,105.5,105.64,105.48,105.57,55000.0,83.7464,83.8576,83.7306,83.802,55000.0
2014-08-21 11:05:00,105.59,105.69,105.52,105.58,60700.0,83.8179,83.8973,83.7623,83.8099,60700.0
2014-08-21 11:10:00,105.59,105.6,105.48,105.48,36100.0,83.8179,83.8258,83.7306,83.7306,36100.0
2014-08-21 11:15:00,105.49,105.54,105.47,105.5,31400.0,83.7385,83.7782,83.7226,83.7464,31400.0
2014-08-21 11:20:00,105.51,105.55,105.48,105.51,30400.0,83.7544,83.7861,83.7306,83.7544,30400.0
2014-08-21 11:25:00,105.52,105.53,105.48,105.48,24000.0,83.7623,83.7702,83.7306,83.7306,24000.0
2014-08-21 11:30:00,105.5,105.55,105.47,105.5,20300.0,83.7464,83.7861,83.7226,83.7464,20300.0
2014-08-21 11:35:00,105.5,105.57,105.5,105.53,16500.0,83.7464,83.802,83.7464,83.7702,16500.0
2014-08-21 11:40:00,105.53,105.55,105.48,105.48,24900.0,83.7702,83.7861,83.7306,83.7306,24900.0
2014-08-21 11:45:00,105.48,105.49,105.38,105.38,7900.0,83.7306,83.7385,83.6512,83.6512,7900.0
2014-08-21 11:50:00,105.37,105.49,105.37,105.47,13100.0,83.6432,83.7385,83.6432,83.7226,13100.0
2014-08-21 11:55:00,105.47,105.57,105.46,105.57,9500.0,83.7226,83.802,83.7147,83.802,9500.0
2014-08-21 12:00:00,105.58,105.62,105.51,105.57,24800.0,83.8099,83.8417,83.7544,83.802,24800.0
2014-08-21 12:05:00,105.55,105.57,105.44,105.5,22200.0,83.7861,83.802,83.6988,83.7464,22200.0
2014-08-21 12:10:00,105.51,105.54,105.45,105.45,23000.0,83.7544,83.7782,83.7067,83.7067,23000.0
2014-08-21 12:15:00,105.45,105.48,105.32,105.32,49900.0,83.7067,83.7306,83.6035,83.6035,49900.0
2014-08-21 12:20:00,105.33,105.34,105.06,105.07,82300.0,83.6115,83.6194,83.3972,83.4051,82300.0
2014-08-21 12:25:00,105.07,105.12,104.87,104.92,74100.0,83.4051,83.4448,83.2463,83.286,74100.0
2014-08-21 12:30:00,104.92,104.94,104.63,104.63,124200.0,83.286,83.3019,83.0558,83.0558,124200.0
2014-08-21 12:35:00,104.67,104.69,104.4,104.44,139300.0,83.0876,83.1034,82.8732,82.905,139300.0
2014-08-21 12:40:00,104.44,104.49,104.23,104.3,85800.0,82.905,82.9447,82.7383,82.7939,85800.0
2014-08-21 12:45:00,104.28,104.82,104.22,104.8,97900.0,82.778,83.2066,82.7304,83.1908,97900.0
2014-08-21 12:50:00,104.82,105.05,104.76,105.03,20500.0,83.2066,83.3892,83.159,83.3733,20500.0
2014-08-21 12:55:00,105.05,105.15,105.01,105.15,14800.0,83.3892,83.4686,83.3575,83.4686,14800.0
2014-08-21 13:00:00,105.14,105.24,105.1,105.2,15700.0,83.4607,83.54,83.4289,83.5083,15700.0
2014-08-21 13:05:00,105.25,105.31,105.15,105.19,17300.0,83.548,83.5956,83.4686,83.5003,17300.0
2014-08-21 13:10:00,105.19,105.24,105.13,105.24,16300.0,83.5003,83.54,83.4527,83.54,16300.0
2014-08-21 13:15:00,105.24,105.46,105.24,105.44,20400.0,83.54,83.7147,83.54,83.6988,20400.0
2014-08-21 13:20:00,105.44,105.54,105.36,105.4,18800.0,83.6988,83.7782,83.6353,83.667,18800.0
2014-08-21 13:25:00,105.4,105.41,105.12,105.17,57500.0,83.667,83.675,83.4448,83.4845,57500.0
2014-08-21 13:30:00,105.21,105.22,105.12,105.19,22600.0,83.5162,83.5242,83.4448,83.5003,22600.0
2014-08-21 13:35:00,105.2,105.22,105.15,105.2,9400.0,83.5083,83.5242,83.4686,83.5083,9400.0
2014-08-21 13:40:00,105.21,105.22,105.19,105.2,12500.0,83.5162,83.5242,83.5003,83.5083,12500.0
2014-08-21 13:45:00,105.21,105.22,105.18,105.21,12500.0,83.5162,83.5242,83.4924,83.5162,12500.0
2014-08-21 13:50:00,105.21,105.22,105.19,105.21,11500.0,83.5162,83.5242,83.5003,83.5162,11500.0
2014-08-21 13:55:00,105.22,105.22,105.15,105.21,29500.0,83.5242,83.5242,83.4686,83.5162,29500.0
2014-08-21 14:00:00,105.21,105.21,105.17,105.19,13700.0,83.5162,83.5162,83.4845,83.5003,13700.0
2014-08-21 14:05:00,105.19,105.2,105.07,105.08,13800.0,83.5003,83.5083,83.4051,83.413,13800.0
2014-08-21 14:10:00,105.09,105.17,105.06,105.06,17500.0,83.421,83.4845,83.3972,83.3972,17500.0
2014-08-21 14:15:00,105.07,105.16,105.07,105.1,15500.0,83.4051,83.4765,83.4051,83.4289,15500.0
2014-08-21 14:20:00,105.12,105.18,105.06,105.17,13700.0,83.4448,83.4924,83.3972,83.4845,13700.0
2014-08-21 14:25:00,105.17,105.21,105.14,105.19,7100.0,83.4845,83.5162,83.4607,83.5003,7100.0
2014-08-21 14:30:00,105.2,105.21,105.14,105.18,16500.0,83.5083,83.5162,83.4607,83.4924,16500.0
2014-08-21 14:35:00,105.18,105.21,105.16,105.19,11700.0,83.4924,83.5162,83.4765,83.5003,11700.0
2014-08-21 14:40:00,105.18,105.2,105.17,105.17,9000.0,83.4924,83.5083,83.4845,83.4845,9000.0
2014-08-21 14:45:00,105.18,105.2,105.02,105.08,38800.0,83.4924,83.5083,83.3654,83.413,38800.0
2014-08-21 14:50:00,105.08,105.13,105.01,105.09,15200.0,83.413,83.4527,83.3575,83.421,15200.0
2014-08-21 14:55:00,105.11,105.16,105.06,105.06,15800.0,83.4368,83.4765,83.3972,83.3972,15800.0
2014-08-21 15:00:00,105.08,105.19,105.08,105.17,12400.0,83.413,83.5003,83.413,83.4845,12400.0
2014-08-21 15:05:00,105.17,105.19,105.08,105.09,20200.0,83.4845,83.5003,83.413,83.421,20200.0
2014-08-21 15:10:00,105.09,105.18,105.09,105.11,40900.0,83.421,83.4924,83.421,83.4368,40900.0
2014-08-21 15:15:00,105.13,105.13,105.08,105.1,39700.0,83.4527,83.4527,83.413,83.4289,39700.0
2014-08-21 15:20:00,105.11,105.18,105.0,105.17,43500.0,83.4368,83.4924,83.3495,83.4845,43500.0
2014-08-21 15:25:00,105.17,105.26,105.14,105.18,27700.0,83.4845,83.5559,83.4607,83.4924,27700.0
2014-08-21 15:30:00,105.19,105.25,105.07,105.11,45200.0,83.5003,83.548,83.4051,83.4368,45200.0
2014-08-21 15:35:00,105.12,105.12,105.09,105.12,31000.0,83.4448,83.4448,83.421,83.4448,31000.0
2014-08-21 15:40:00,105.12,105.12,105.07,105.11,36400.0,83.4448,83.4448,83.4051,83.4368,36400.0
2014-08-21 15:45:00,105.11,105.18,105.07,105.18,46700.0,83.4368,83.4924,83.4051,83.4924,46700.0
2014-08-21 15:50:00,105.18,105.23,105.18,105.2,32000.0,83.4924,83.5321,83.4924,83.5083,32000.0
2014-08-21 15:55:00,105.2,105.22,105.13,105.16,52400.0,83.5083,83.5242,83.4527,83.4765,52400.0
2014-08-22 09:30:00,105.11,105.24,105.04,105.22,27200.0,83.4368,83.54,83.3813,83.5242,27200.0
2014-08-22 09:35:00,105.12,105.42,105.07,105.27,11400.0,83.4448,83.6829,83.4051,83.5639,11400.0
2014-08-22 09:40:00,105.32,105.34,105.21,105.24,16600.0,83.6035,83.6194,83.5162,83.54,16600.0
2014-08-22 09:45:00,105.22,105.47,105.16,105.43,10300.0,83.5242,83.7226,83.4765,83.6909,10300.0
2014-08-22 09:50:00,105.41,105.42,105.29,105.29,8600.0,83.675,83.6829,83.5797,83.5797,8600.0
2014-08-22 09:55:00,105.27,105.38,105.22,105.38,9200.0,83.5639,83.6512,83.5242,83.6512,9200.0
2014-08-22 10:00:00,105.42,105.5,105.34,105.38,9400.0,83.6829,83.7464,83.6194,83.6512,9400.0
2014-08-22 10:05:00,105.4,105.72,105.4,105.71,6100.0,83.667,83.9211,83.667,83.9131,6100.0
2014-08-22 10:10:00,105.72,105.8,105.63,105.69,5300.0,83.9211,83.9846,83.8496,83.8973,5300.0
2014-08-22 10:15:00,105.73,105.73,105.49,105.51,9700.0,83.929,83.929,83.7385,83.7544,9700.0
2014-08-22 10:20:00,105.51,105.51,105.38,105.44,4100.0,83.7544,83.7544,83.6512,83.6988,4100.0
2014-08-22 10:25:00,105.46,105.52,105.42,105.52,8400.0,83.7147,83.7623,83.6829,83.7623,8400.0
2014-08-22 10:30:00,105.53,105.65,105.53,105.64,8300.0,83.7702,83.8655,83.7702,83.8576,8300.0
2014-08-22 10:35:00,105.6,105.69,105.54,105.56,16900.0,83.8258,83.8973,83.7782,83.7941,16900.0
2014-08-22 10:40:00,105.55,105.55,105.44,105.46,6300.0,83.7861,83.7861,83.6988,83.7147,6300.0
2014-08-22 10:45:00,105.45,105.52,105.42,105.52,9200.0,83.7067,83.7623,83.6829,83.7623,9200.0
2014-08-22 10:50:00,105.52,105.55,105.46,105.48,3600.0,83.7623,83.7861,83.7147,83.7306,3600.0
2014-08-22 10:55:00,105.45,105.48,105.25,105.29,12400.0,83.7067,83.7306,83.548,83.5797,12400.0
2014-08-22 11:00:00,105.27,105.35,105.18,105.33,9100.0,83.5639,83.6274,83.4924,83.6115,9100.0
2014-08-22 11:05:00,105.33,105.37,105.18,105.33,15100.0,83.6115,83.6432,83.4924,83.6115,15100.0
2014-08-22 11:10:00,105.31,105.31,105.25,105.28,9300.0,83.5956,83.5956,83.548,83.5718,9300.0
2014-08-22 11:15:00,105.28,105.29,105.22,105.24,9000.0,83.5718,83.5797,83.5242,83.54,9000.0
2014-08-22 11:20:00,105.23,105.27,105.21,105.23,10900.0,83.5321,83.5639,83.5162,83.5321,10900.0
2014-08-22 11:25:00,105.23,105.35,105.22,105.32,11000.0,83.5321,83.6274,83.5242,83.6035,11000.0
2014-08-22 11:30:00,105.31,105.4,105.31,105.37,6300.0,83.5956,83.667,83.5956,83.6432,6300.0
2014-08-22 11:35:00,105.37,105.44,105.34,105.41,11100.0,83.6432,83.6988,83.6194,83.675,11100.0
2014-08-22 11:40:00,105.39,105.5,105.39,105.48,26900.0,83.6591,83.7464,83.6591,83.7306,26900.0
2014-08-22 11:45:00,105.49,105.56,105.42,105.53,95700.0,83.7385,83.7941,83.6829,83.7702,95700.0
2014-08-22 11:50:00,105.55,105.61,105.55,105.57,6500.0,83.7861,83.8337,83.7861,83.802,6500.0
2014-08-22 11:55:00,105.57,105.61,105.54,105.56,7100.0,83.802,83.8337,83.7782,83.7941,7100.0
2014-08-22 12:00:00,105.57,105.63,105.56,105.58,4300.0,83.802,83.8496,83.7941,83.8099,4300.0
2014-08-22 12:05:00,105.58,105.6,105.56,105.59,3900.0,83.8099,83.8258,83.7941,83.8179,3900.0
2014-08-22 12:10:00,105.62,105.62,105.54,105.61,3600.0,83.8417,83.8417,83.7782,83.8337,3600.0
2014-08-22 12:15:00,105.61,105.66,105.59,105.63,3700.0,83.8337,83.8734,83.8179,83.8496,3700.0
2014-08-22 12:20:00,105.65,105.74,105.65,105.74,5700.0,83.8655,83.9369,83.8655,83.9369,5700.0
2014-08-22 12:25:00,105.75,105.84,105.75,105.84,5700.0,83.9449,84.0163,83.9449,84.0163,5700.0
2014-08-22 12:30:00,105.81,105.84,105.73,105.74,6700.0,83.9925,84.0163,83.929,83.9369,6700.0
2014-08-22 12:35:00,105.73,105.73,105.65,105.65,7100.0,83.929,83.929,83.8655,83.8655,7100.0
2014-08-22 12:40:00,105.65,105.68,105.64,105.68,4900.0,83.8655,83.8893,83.8576,83.8893,4900.0
2014-08-22 12:45:00,105.68,105.69,105.63,105.68,2000.0,83.8893,83.8973,83.8496,83.8893,2000.0
2014-08-22 12:50:00,105.69,105.73,105.68,105.73,2600.0,83.8973,83.929,83.8893,83.929,2600.0
2014-08-22 12:55:00,105.73,105.74,105.7,105.71,3200.0,83.929,83.9369,83.9052,83.9131,3200.0
2014-08-22 13:00:00,105.71,105.75,105.7,105.71,4200.0,83.9131,83.9449,83.9052,83.9131,4200.0
2014-08-22 13:05:00,105.72,105.77,105.72,105.75,3700.0,83.9211,83.9608,83.9211,83.9449,3700.0
2014-08-22 13:10:00,105.75,105.79,105.74,105.79,4100.0,83.9449,83.9766,83.9369,83.9766,4100.0
2014-08-22 13:15:00,105.79,105.82,105.78,105.82,3700.0,83.9766,84.0004,83.9687,84.0004,3700.0
2014-08-22 13:20:00,105.82,105.84,105.79,105.79,4700.0,84.0004,84.0163,83.9766,83.9766,4700.0
2014-08-22 13:25:00,105.79,105.84,105.79,105.8,2500.0,83.9766,84.0163,83.9766,83.9846,2500.0
2014-08-22 13:30:00,105.82,105.88,105.82,105.88,14500.0,84.0004,84.0481,84.0004,84.0481,14500.0
2014-08-22 13:35:00,105.86,105.86,105.82,105.85,2000.0,84.0322,84.0322,84.0004,84.0243,2000.0
2014-08-22 13:40:00,105.83,105.83,105.8,105.81,4300.0,84.0084,84.0084,83.9846,83.9925,4300.0
2014-08-22 13:45:00,105.81,105.88,105.81,105.88,5400.0,83.9925,84.0481,83.9925,84.0481,5400.0
2014-08-22 13:50:00,105.88,105.88,105.81,105.81,4100.0,84.0481,84.0481,83.9925,83.9925,4100.0
2014-08-22 13:55:00,105.81,105.82,105.77,105.79,3100.0,83.9925,84.0004,83.9608,83.9766,3100.0
2014-08-22 14:00:00,105.8,105.83,105.78,105.82,5200.0,83.9846,84.0084,83.9687,84.0004,5200.0
2014-08-22 14:05:00,105.81,105.81,105.75,105.76,4900.0,83.9925,83.9925,83.9449,83.9528,4900.0
2014-08-22 14:10:00,105.76,105.76,105.7,105.7,4800.0,83.9528,83.9528,83.9052,83.9052,4800.0
2014-08-22 14:15:00,105.7,105.74,105.69,105.73,6500.0,83.9052,83.9369,83.8973,83.929,6500.0
2014-08-22 14:20:00,105.74,105.78,105.73,105.75,4100.0,83.9369,83.9687,83.929,83.9449,4100.0
2014-08-22 14:25:00,105.77,105.78,105.74,105.76,10000.0,83.9608,83.9687,83.9369,83.9528,10000.0
2014-08-22 14:30:00,105.76,105.76,105.67,105.71,18200.0,83.9528,83.9528,83.8814,83.9131,18200.0
2014-08-22 14:35:00,105.71,105.73,105.63,105.69,24800.0,83.9131,83.929,83.8496,83.8973,24800.0
2014-08-22 14:40:00,105.68,105.76,105.67,105.74,23200.0,83.8893,83.9528,83.8814,83.9369,23200.0
2014-08-22 14:45:00,105.76,105.76,105.69,105.75,14000.0,83.9528,83.9528,83.8973,83.9449,14000.0
2014-08-22 14:50:00,105.75,105.77,105.7,105.72,29400.0,83.9449,83.9608,83.9052,83.9211,29400.0
2014-08-22 14:55:00,105.72,105.76,105.72,105.73,11600.0,83.9211,83.9528,83.9211,83.929,11600.0
2014-08-22 15:00:00,105.73,105.73,105.65,105.67,26500.0,83.929,83.929,83.8655,83.8814,26500.0
2014-08-22 15:05:00,105.66,105.78,105.66,105.74,22300.0,83.8734,83.9687,83.8734,83.9369,22300.0
2014-08-22 15:10:00,105.76,105.81,105.71,105.78,27000.0,83.9528,83.9925,83.9131,83.9687,27000.0
2014-08-22 15:15:00,105.79,105.84,105.72,105.79,32900.0,83.9766,84.0163,83.9211,83.9766,32900.0
2014-08-22 15:20:00,105.78,105.78,105.73,105.74,7500.0,83.9687,83.9687,83.929,83.9369,7500.0
2014-08-22 15:25:00,105.73,105.73,105.68,105.68,9200.0,83.929,83.929,83.8893,83.8893,9200.0
2014-08-22 15:30:00,105.68,105.68,105.54,105.58,13900.0,83.8893,83.8893,83.7782,83.8099,13900.0
2014-08-22 15:35:00,105.57,105.57,105.54,105.55,10800.0,83.802,83.802,83.7782,83.7861,10800.0
2014-08-22 15:40:00,105.56,105.56,105.49,105.5,16700.0,83.7941,83.7941,83.7385,83.7464,16700.0
2014-08-22 15:45:00,105.49,105.49,105.43,105.45,18400.0,83.7385,83.7385,83.6909,83.7067,18400.0
2014-08-22 15:50:00,105.45,105.52,105.44,105.52,14600.0,83.7067,83.7623,83.6988,83.7623,14600.0
2014-08-22 15:55:00,105.52,105.52,105.47,105.48,25000.0,83.7623,83.7623,83.7226,83.7306,25000.0
2014-08-25 09:30:00,105.95,106.08,105.42,105.42,21800.0,84.1036,84.2068,83.6829,83.6829,21800.0
2014-08-25 09:35:00,105.5,105.66,105.41,105.66,5100.0,83.7464,83.8734,83.675,83.8734,5100.0
2014-08-25 09:40:00,105.6,105.83,105.52,105.73,15400.0,83.8258,84.0084,83.7623,83.929,15400.0
2014-08-25 09:45:00,105.77,105.8,105.66,105.73,2900.0,83.9608,83.9846,83.8734,83.929,2900.0
2014-08-25 09:50:00,105.74,105.86,105.65,105.85,5500.0,83.9369,84.0322,83.8655,84.0243,5500.0
2014-08-25 09:55:00,105.83,105.96,105.79,105.79,5700.0,84.0084,84.1116,83.9766,83.9766,5700.0
2014-08-25 10:00:00,105.75,105.8,105.65,105.65,7000.0,83.9449,83.9846,83.8655,83.8655,7000.0
2014-08-25 10:05:00,105.66,105.89,105.66,105.88,7900.0,83.8734,84.056,83.8734,84.0481,7900.0
2014-08-25 10:10:00,105.89,105.9,105.83,105.83,1800.0,84.056,84.064,84.0084,84.0084,1800.0
2014-08-25 10:15:00,105.82,105.84,105.75,105.8,19700.0,84.0004,84.0163,83.9449,83.9846,19700.0
2014-08-25 10:20:00,105.79,105.79,105.76,105.76,1600.0,83.9766,83.9766,83.9528,83.9528,1600.0
2014-08-25 10:25:00,105.77,105.77,105.66,105.71,1900.0,83.9608,83.9608,83.8734,83.9131,1900.0
2014-08-25 10:30:00,105.68,105.72,105.67,105.72,2400.0,83.8893,83.9211,83.8814,83.9211,2400.0
2014-08-25 10:35:00,105.72,105.72,105.67,105.67,7800.0,83.9211,83.9211,83.8814,83.8814,7800.0
2014-08-25 10:40:00,105.69,105.75,105.69,105.72,1400.0,83.8973,83.9449,83.8973,83.9211,1400.0
2014-08-25 10:45:00,105.73,105.78,105.69,105.73,3900.0,83.929,83.9687,83.8973,83.929,3900.0
2014-08-25 10:50:00,105.78,105.83,105.78,105.81,2400.0,83.9687,84.0084,83.9687,83.9925,2400.0
2014-08-25 10:55:00,105.81,105.91,105.81,105.89,2500.0,83.9925,84.0719,83.9925,84.056,2500.0
2014-08-25 11:00:00,105.9,105.92,105.89,105.92,3300.0,84.064,84.0798,84.056,84.0798,3300.0
2014-08-25 11:05:00,105.93,105.98,105.93,105.95,2700.0,84.0878,84.1275,84.0878,84.1036,2700.0
2014-08-25 11:10:00,105.96,105.96,105.82,105.82,3300.0,84.1116,84.1116,84.0004,84.0004,3300.0
2014-08-25 11:15:00,105.82,105.82,105.75,105.76,7800.0,84.0004,84.0004,83.9449,83.9528,7800.0
2014-08-25 11:20:00,105.77,105.77,105.72,105.74,700.0,83.9608,83.9608,83.9211,83.9369,700.0
2014-08-25 11:25:00,105.75,105.83,105.75,105.83,3000.0,83.9449,84.0084,83.9449,84.0084,3000.0
2014-08-25 11:30:00,105.81,105.81,105.67,105.7,13800.0,83.9925,83.9925,83.8814,83.9052,13800.0
2014-08-25 11:35:00,105.69,105.7,105.6,105.64,4600.0,83.8973,83.9052,83.8258,83.8576,4600.0
2014-08-25 11:40:00,105.65,105.65,105.6,105.61,3400.0,83.8655,83.8655,83.8258,83.8337,3400.0
2014-08-25 11:45:00,105.62,105.65,105.61,105.63,4300.0,83.8417,83.8655,83.8337,83.8496,4300.0
2014-08-25 11:50:00,105.64,105.64,105.62,105.63,1000.0,83.8576,83.8576,83.8417,83.8496,1000.0
2014-08-25 11:55:00,105.65,105.66,105.62,105.65,3300.0,83.8655,83.8734,83.8417,83.8655,3300.0
2014-08-25 12:00:00,105.63,105.63,105.59,105.61,3300.0,83.8496,83.8496,83.8179,83.8337,3300.0
2014-08-25 12:05:00,105.61,105.63,105.59,105.63,1500.0,83.8337,83.8496,83.8179,83.8496,1500.0
2014-08-25 12:10:00,105.63,105.63,105.59,105.59,5600.0,83.8496,83.8496,83.8179,83.8179,5600.0
2014-08-25 12:15:00,105.59,105.6,105.52,105.54,2100.0,83.8179,83.8258,83.7623,83.7782,2100.0
2014-08-25 12:20:00,105.54,105.56,105.51,105.56,1900.0,83.7782,83.7941,83.7544,83.7941,1900.0
2014-08-25 12:25:00,105.53,105.54,105.48,105.48,1900.0,83.7702,83.7782,83.7306,83.7306,1900.0
2014-08-25 12:30:00,105.46,105.48,105.45,105.46,4500.0,83.7147,83.7306,83.7067,83.7147,4500.0
2014-08-25 12:35:00,105.46,105.46,105.38,105.4,2100.0,83.7147,83.7147,83.6512,83.667,2100.0
2014-08-25 12:40:00,105.42,105.55,105.42,105.55,3500.0,83.6829,83.7861,83.6829,83.7861,3500.0
2014-08-25 12:45:00,105.53,105.58,105.53,105.58,1600.0,83.7702,83.8099,83.7702,83.8099,1600.0
2014-08-25 12:50:00,105.55,105.55,105.5,105.52,2200.0,83.7861,83.7861,83.7464,83.7623,2200.0
2014-08-25 12:55:00,105.49,105.52,105.48,105.49,2400.0,83.7385,83.7623,83.7306,83.7385,2400.0
2014-08-25 13:00:00,105.47,105.48,105.44,105.44,1300.0,83.7226,83.7306,83.6988,83.6988,1300.0
2014-08-25 13:05:00,105.46,105.47,105.42,105.42,1200.0,83.7147,83.7226,83.6829,83.6829,1200.0
2014-08-25 13:10:00,105.43,105.46,105.42,105.45,3600.0,83.6909,83.7147,83.6829,83.7067,3600.0
2014-08-25 13:15:00,105.45,105.47,105.43,105.44,1900.0,83.7067,83.7226,83.6909,83.6988,1900.0
2014-08-25 13:20:00,105.43,105.47,105.43,105.45,2600.0,83.6909,83.7226,83.6909,83.7067,2600.0
2014-08-25 13:25:00,105.45,105.47,105.44,105.47,1000.0,83.7067,83.7226,83.6988,83.7226,1000.0
2014-08-25 13:30:00,105.48,105.48,105.45,105.45,1600.0,83.7306,83.7306,83.7067,83.7067,1600.0
2014-08-25 13:35:00,105.46,105.48,105.45,105.47,3200.0,83.7147,83.7306,83.7067,83.7226,3200.0
2014-08-25 13:40:00,105.47,105.53,105.47,105.53,7400.0,83.7226,83.7702,83.7226,83.7702,7400.0
2014-08-25 13:45:00,105.54,105.55,105.42,105.46,10000.0,83.7782,83.7861,83.6829,83.7147,10000.0
2014-08-25 13:50:00,105.45,105.53,105.45,105.53,2800.0,83.7067,83.7702,83.7067,83.7702,2800.0
2014-08-25 13:55:00,105.54,105.6,105.51,105.52,5500.0,83.7782,83.8258,83.7544,83.7623,5500.0
2014-08-25 14:00:00,105.54,105.55,105.47,105.48,2800.0,83.7782,83.7861,83.7226,83.7306,2800.0
2014-08-25 14:05:00,105.48,105.55,105.48,105.55,1200.0,83.7306,83.7861,83.7306,83.7861,1200.0
2014-08-25 14:10:00,105.55,105.56,105.53,105.56,4800.0,83.7861,83.7941,83.7702,83.7941,4800.0
2014-08-25 14:15:00,105.56,105.58,105.49,105.49,7900.0,83.7941,83.8099,83.7385,83.7385,7900.0
2014-08-25 14:20:00,105.48,105.53,105.47,105.5,2800.0,83.7306,83.7702,83.7226,83.7464,2800.0
2014-08-25 14:25:00,105.51,105.51,105.45,105.45,2300.0,83.7544,83.7544,83.7067,83.7067,2300.0
2014-08-25 14:30:00,105.44,105.48,105.39,105.46,5300.0,83.6988,83.7306,83.6591,83.7147,5300.0
2014-08-25 14:35:00,105.45,105.52,105.45,105.5,3000.0,83.7067,83.7623,83.7067,83.7464,3000.0
2014-08-25 14:40:00,105.5,105.51,105.47,105.49,2800.0,83.7464,83.7544,83.7226,83.7385,2800.0
2014-08-25 14:45:00,105.52,105.52,105.46,105.5,2800.0,83.7623,83.7623,83.7147,83.7464,2800.0
2014-08-25 14:50:00,105.5,105.52,105.5,105.5,2200.0,83.7464,83.7623,83.7464,83.7464,2200.0
2014-08-25 14:55:00,105.52,105.55,105.52,105.54,2900.0,83.7623,83.7861,83.7623,83.7782,2900.0
2014-08-25 15:00:00,105.53,105.57,105.53,105.54,3400.0,83.7702,83.802,83.7702,83.7782,3400.0
2014-08-25 15:05:00,105.53,105.54,105.47,105.49,4800.0,83.7702,83.7782,83.7226,83.7385,4800.0
2014-08-25 15:10:00,105.5,105.53,105.47,105.47,3700.0,83.7464,83.7702,83.7226,83.7226,3700.0
2014-08-25 15:15:00,105.46,105.46,105.4,105.46,5800.0,83.7147,83.7147,83.667,83.7147,5800.0
2014-08-25 15:20:00,105.48,105.51,105.45,105.45,5600.0,83.7306,83.7544,83.7067,83.7067,5600.0
2014-08-25 15:25:00,105.45,105.49,105.42,105.43,4900.0,83.7067,83.7385,83.6829,83.6909,4900.0
2014-08-25 15:30:00,105.43,105.48,105.41,105.48,9300.0,83.6909,83.7306,83.675,83.7306,9300.0
2014-08-25 15:35:00,105.49,105.52,105.48,105.52,8200.0,83.7385,83.7623,83.7306,83.7623,8200.0
2014-08-25 15:40:00,105.52,105.57,105.51,105.53,11100.0,83.7623,83.802,83.7544,83.7702,11100.0
2014-08-25 15:45:00,105.53,105.56,105.53,105.55,13100.0,83.7702,83.7941,83.7702,83.7861,13100.0
2014-08-25 15:50:00,105.54,105.57,105.51,105.55,21400.0,83.7782,83.802,83.7544,83.7861,21400.0
2014-08-25 15:55:00,105.54,105.58,105.51,105.56,26300.0,83.7782,83.8099,83.7544,83.7941,26300.0
2014-08-26 09:30:00,105.88,105.9,105.6,105.72,17300.0,84.0481,84.064,83.8258,83.9211,17300.0
2014-08-26 09:35:00,105.62,105.85,105.61,105.83,7200.0,83.8417,84.0243,83.8337,84.0084,7200.0
2014-08-26 09:40:00,105.78,105.83,105.73,105.81,4600.0,83.9687,84.0084,83.929,83.9925,4600.0
2014-08-26 09:45:00,105.79,105.95,105.75,105.92,10800.0,83.9766,84.1036,83.9449,84.0798,10800.0
2014-08-26 09:50:00,105.94,106.06,105.9,106.03,10800.0,84.0957,84.191,84.064,84.1671,10800.0
2014-08-26 09:55:00,106.03,106.04,106.0,106.01,14000.0,84.1671,84.1751,84.1433,84.1513,14000.0
2014-08-26 10:00:00,106.0,106.03,105.66,105.7,14800.0,84.1433,84.1671,83.8734,83.9052,14800.0
2014-08-26 10:05:00,105.7,105.7,105.52,105.65,12400.0,83.9052,83.9052,83.7623,83.8655,12400.0
2014-08-26 10:10:00,105.6,105.68,105.59,105.67,6000.0,83.8258,83.8893,83.8179,83.8814,6000.0
2014-08-26 10:15:00,105.68,105.69,105.6,105.63,13900.0,83.8893,83.8973,83.8258,83.8496,13900.0
2014-08-26 10:20:00,105.63,105.63,105.56,105.6,7500.0,83.8496,83.8496,83.7941,83.8258,7500.0
2014-08-26 10:25:00,105.59,105.69,105.59,105.63,19800.0,83.8179,83.8973,83.8179,83.8496,19800.0
2014-08-26 10:30:00,105.65,105.66,105.61,105.62,6300.0,83.8655,83.8734,83.8337,83.8417,6300.0
2014-08-26 10:35:00,105.61,105.68,105.59,105.66,9000.0,83.8337,83.8893,83.8179,83.8734,9000.0
2014-08-26 10:40:00,105.66,105.71,105.65,105.69,4700.0,83.8734,83.9131,83.8655,83.8973,4700.0
2014-08-26 10:45:00,105.69,105.79,105.69,105.76,9700.0,83.8973,83.9766,83.8973,83.9528,9700.0
2014-08-26 10:50:00,105.75,105.79,105.75,105.75,14600.0,83.9449,83.9766,83.9449,83.9449,14600.0
2014-08-26 10:55:00,105.75,105.77,105.68,105.75,11400.0,83.9449,83.9608,83.8893,83.9449,11400.0
2014-08-26 11:00:00,105.76,105.79,105.74,105.75,21400.0,83.9528,83.9766,83.9369,83.9449,21400.0
2014-08-26 11:05:00,105.75,105.82,105.75,105.82,13600.0,83.9449,84.0004,83.9449,84.0004,13600.0
2014-08-26 11:10:00,105.82,105.9,105.82,105.9,9800.0,84.0004,84.064,84.0004,84.064,9800.0
2014-08-26 11:15:00,105.9,105.95,105.87,105.87,9300.0,84.064,84.1036,84.0401,84.0401,9300.0
2014-08-26 11:20:00,105.88,105.93,105.88,105.92,7700.0,84.0481,84.0878,84.0481,84.0798,7700.0
2014-08-26 11:25:00,105.92,105.99,105.89,105.99,9400.0,84.0798,84.1354,84.056,84.1354,9400.0
2014-08-26 11:30:00,105.99,105.99,105.93,105.93,8700.0,84.1354,84.1354,84.0878,84.0878,8700.0
2014-08-26 11:35:00,105.96,105.96,105.88,105.89,10000.0,84.1116,84.1116,84.0481,84.056,10000.0
2014-08-26 11:40:00,105.9,105.95,105.9,105.92,9700.0,84.064,84.1036,84.064,84.0798,9700.0
2014-08-26 11:45:00,105.92,105.95,105.91,105.92,5400.0,84.0798,84.1036,84.0719,84.0798,5400.0
2014-08-26 11:50:00,105.92,105.97,105.91,105.97,4900.0,84.0798,84.1195,84.0719,84.1195,4900.0
2014-08-26 11:55:00,105.97,105.98,105.81,105.84,10400.0,84.1195,84.1275,83.9925,84.0163,10400.0
2014-08-26 12:00:00,105.83,105.88,105.8,105.88,15800.0,84.0084,84.0481,83.9846,84.0481,15800.0
2014-08-26 12:05:00,105.85,105.96,105.85,105.96,15000.0,84.0243,84.1116,84.0243,84.1116,15000.0
2014-08-26 12:10:00,105.94,105.94,105.88,105.88,3300.0,84.0957,84.0957,84.0481,84.0481,3300.0
2014-08-26 12:15:00,105.88,105.88,105.85,105.85,6900.0,84.0481,84.0481,84.0243,84.0243,6900.0
2014-08-26 12:20:00,105.86,105.92,105.81,105.82,5200.0,84.0322,84.0798,83.9925,84.0004,5200.0
2014-08-26 12:25:00,105.85,105.92,105.83,105.86,5500.0,84.0243,84.0798,84.0084,84.0322,5500.0
2014-08-26 12:30:00,105.85,105.92,105.84,105.9,4300.0,84.0243,84.0798,84.0163,84.064,4300.0
2014-08-26 12:35:00,105.9,105.93,105.88,105.88,5100.0,84.064,84.0878,84.0481,84.0481,5100.0
2014-08-26 12:40:00,105.88,105.88,105.8,105.8,5000.0,84.0481,84.0481,83.9846,83.9846,5000.0
2014-08-26 12:45:00,105.8,105.85,105.76,105.81,7200.0,83.9846,84.0243,83.9528,83.9925,7200.0
2014-08-26 12:50:00,105.82,105.86,105.81,105.85,4400.0,84.0004,84.0322,83.9925,84.0243,4400.0
2014-08-26 12:55:00,105.86,105.89,105.78,105.79,5600.0,84.0322,84.056,83.9687,83.9766,5600.0
2014-08-26 13:00:00,105.79,105.83,105.79,105.81,5300.0,83.9766,84.0084,83.9766,83.9925,5300.0
2014-08-26 13:05:00,105.8,105.81,105.74,105.74,5000.0,83.9846,83.9925,83.9369,83.9369,5000.0
2014-08-26 13:10:00,105.73,105.73,105.71,105.71,4300.0,83.929,83.929,83.9131,83.9131,4300.0
2014-08-26 13:15:00,105.71,105.77,105.69,105.77,6900.0,83.9131,83.9608,83.8973,83.9608,6900.0
2014-08-26 13:20:00,105.77,105.79,105.73,105.79,5600.0,83.9608,83.9766,83.929,83.9766,5600.0
2014-08-26 13:25:00,105.8,105.82,105.75,105.75,3900.0,83.9846,84.0004,83.9449,83.9449,3900.0
2014-08-26 13:30:00,105.74,105.79,105.74,105.78,8100.0,83.9369,83.9766,83.9369,83.9687,8100.0
2014-08-26 13:35:00,105.78,105.86,105.78,105.83,4400.0,83.9687,84.0322,83.9687,84.0084,4400.0
2014-08-26 13:40:00,105.83,105.83,105.8,105.82,2400.0,84.0084,84.0084,83.9846,84.0004,2400.0
2014-08-26 13:45:00,105.84,105.86,105.8,105.8,3100.0,84.0163,84.0322,83.9846,83.9846,3100.0
2014-08-26 13:50:00,105.79,105.81,105.76,105.79,22500.0,83.9766,83.9925,83.9528,83.9766,22500.0
2014-08-26 13:55:00,105.82,105.9,105.82,105.87,4700.0,84.0004,84.064,84.0004,84.0401,4700.0
2014-08-26 14:00:00,105.87,105.9,105.85,105.89,2400.0,84.0401,84.064,84.0243,84.056,2400.0
2014-08-26 14:05:00,105.89,105.9,105.87,105.9,5000.0,84.056,84.064,84.0401,84.064,5000.0
2014-08-26 14:10:00,105.89,105.92,105.87,105.9,8400.0,84.056,84.0798,84.0401,84.064,8400.0
2014-08-26 14:15:00,105.89,105.9,105.88,105.9,2700.0,84.056,84.064,84.0481,84.064,2700.0
2014-08-26 14:20:00,105.9,105.9,105.81,105.82,5500.0,84.064,84.064,83.9925,84.0004,5500.0
2014-08-26 14:25:00,105.81,105.84,105.81,105.83,2300.0,83.9925,84.0163,83.9925,84.0084,2300.0
2014-08-26 14:30:00,105.82,105.82,105.71,105.71,3300.0,84.0004,84.0004,83.9131,83.9131,3300.0
2014-08-26 14:35:00,105.72,105.74,105.69,105.69,10800.0,83.9211,83.9369,83.8973,83.8973,10800.0
2014-08-26 14:40:00,105.69,105.69,105.63,105.63,6300.0,83.8973,83.8973,83.8496,83.8496,6300.0
2014-08-26 14:45:00,105.63,105.72,105.63,105.7,5100.0,83.8496,83.9211,83.8496,83.9052,5100.0
2014-08-26 14:50:00,105.7,105.7,105.67,105.67,4800.0,83.9052,83.9052,83.8814,83.8814,4800.0
2014-08-26 14:55:00,105.69,105.71,105.68,105.69,8000.0,83.8973,83.9131,83.8893,83.8973,8000.0
2014-08-26 15:00:00,105.68,105.72,105.67,105.71,5800.0,83.8893,83.9211,83.8814,83.9131,5800.0
2014-08-26 15:05:00,105.72,105.72,105.68,105.68,9200.0,83.9211,83.9211,83.8893,83.8893,9200.0
2014-08-26 15:10:00,105.67,105.69,105.67,105.68,9000.0,83.8814,83.8973,83.8814,83.8893,9000.0
2014-08-26 15:15:00,105.68,105.72,105.65,105.67,10300.0,83.8893,83.9211,83.8655,83.8814,10300.0
2014-08-26 15:20:00,105.67,105.7,105.65,105.67,9100.0,83.8814,83.9052,83.8655,83.8814,9100.0
2014-08-26 15:25:00,105.67,105.68,105.59,105.61,9000.0,83.8814,83.8893,83.8179,83.8337,9000.0
2014-08-26 15:30:00,105.61,105.65,105.57,105.61,10500.0,83.8337,83.8655,83.802,83.8337,10500.0
2014-08-26 15:35:00,105.61,105.62,105.56,105.56,9600.0,83.8337,83.8417,83.7941,83.7941,9600.0
2014-08-26 15:40:00,105.57,105.64,105.54,105.61,11800.0,83.802,83.8576,83.7782,83.8337,11800.0
2014-08-26 15:45:00,105.61,105.65,105.6,105.62,17500.0,83.8337,83.8655,83.8258,83.8417,17500.0
2014-08-26 15:50:00,105.62,105.63,105.56,105.57,25900.0,83.8417,83.8496,83.7941,83.802,25900.0
2014-08-26 15:55:00,105.57,105.58,105.51,105.54,34300.0,83.802,83.8099,83.7544,83.7782,34300.0
2014-08-27 09:30:00,106.14,106.39,106.0,106.39,48100.0,84.2545,84.4529,84.1433,84.4529,48100.0
2014-08-27 09:35:00,106.42,106.44,106.17,106.3,26200.0,84.4767,84.4926,84.2783,84.3815,26200.0
2014-08-27 09:40:00,106.28,106.48,106.28,106.45,12800.0,84.3656,84.5244,84.3656,84.5005,12800.0
2014-08-27 09:45:00,106.48,106.57,106.44,106.5,16700.0,84.5244,84.5958,84.4926,84.5402,16700.0
2014-08-27 09:50:00,106.5,106.8,106.5,106.8,20900.0,84.5402,84.7784,84.5402,84.7784,20900.0
2014-08-27 09:55:00,106.81,106.81,106.57,106.65,11500.0,84.7863,84.7863,84.5958,84.6593,11500.0
2014-08-27 10:00:00,106.64,106.64,106.56,106.62,11500.0,84.6514,84.6514,84.5879,84.6355,11500.0
2014-08-27 10:05:00,106.64,106.71,106.58,106.6,21800.0,84.6514,84.7069,84.6037,84.6196,21800.0
2014-08-27 10:10:00,106.59,106.61,106.48,106.5,10900.0,84.6117,84.6276,84.5244,84.5402,10900.0
2014-08-27 10:15:00,106.51,106.55,106.43,106.53,9600.0,84.5482,84.5799,84.4847,84.564,9600.0
2014-08-27 10:20:00,106.53,106.62,106.51,106.57,18600.0,84.564,84.6355,84.5482,84.5958,18600.0
2014-08-27 10:25:00,106.56,106.6,106.52,106.55,13600.0,84.5879,84.6196,84.5561,84.5799,13600.0
2014-08-27 10:30:00,106.54,106.56,106.5,106.54,11600.0,84.572,84.5879,84.5402,84.572,11600.0
2014-08-27 10:35:00,106.54,106.59,106.48,106.49,12800.0,84.572,84.6117,84.5244,84.5323,12800.0
2014-08-27 10:40:00,106.49,106.52,106.4,106.52,6500.0,84.5323,84.5561,84.4609,84.5561,6500.0
2014-08-27 10:45:00,106.52,106.69,106.51,106.69,13200.0,84.5561,84.6911,84.5482,84.6911,13200.0
2014-08-27 10:50:00,106.68,106.74,106.66,106.7,11000.0,84.6831,84.7307,84.6672,84.699,11000.0
2014-08-27 10:55:00,106.69,106.7,106.59,106.64,9300.0,84.6911,84.699,84.6117,84.6514,9300.0
2014-08-27 11:00:00,106.64,106.75,106.63,106.71,9300.0,84.6514,84.7387,84.6434,84.7069,9300.0
2014-08-27 11:05:00,106.7,106.8,106.67,106.79,8100.0,84.699,84.7784,84.6752,84.7704,8100.0
2014-08-27 11:10:00,106.8,106.8,106.71,106.71,9900.0,84.7784,84.7784,84.7069,84.7069,9900.0
2014-08-27 11:15:00,106.72,106.78,106.72,106.78,5800.0,84.7149,84.7625,84.7149,84.7625,5800.0
2014-08-27 11:20:00,106.78,106.84,106.76,106.76,9300.0,84.7625,84.8101,84.7466,84.7466,9300.0
2014-08-27 11:25:00,106.76,106.78,106.67,106.67,10000.0,84.7466,84.7625,84.6752,84.6752,10000.0
2014-08-27 11:30:00,106.66,106.68,106.55,106.68,7800.0,84.6672,84.6831,84.5799,84.6831,7800.0
2014-08-27 11:35:00,106.68,106.71,106.61,106.62,7200.0,84.6831,84.7069,84.6276,84.6355,7200.0
2014-08-27 11:40:00,106.6,106.63,106.53,106.62,7900.0,84.6196,84.6434,84.564,84.6355,7900.0
2014-08-27 11:45:00,106.62,106.65,106.61,106.61,6500.0,84.6355,84.6593,84.6276,84.6276,6500.0
2014-08-27 11:50:00,106.6,106.63,106.59,106.6,3400.0,84.6196,84.6434,84.6117,84.6196,3400.0
2014-08-27 11:55:00,106.62,106.74,106.62,106.74,9700.0,84.6355,84.7307,84.6355,84.7307,9700.0
2014-08-27 12:00:00,106.75,106.79,106.72,106.73,6400.0,84.7387,84.7704,84.7149,84.7228,6400.0
2014-08-27 12:05:00,106.72,106.74,106.4,106.55,39100.0,84.7149,84.7307,84.4609,84.5799,39100.0
2014-08-27 12:10:00,106.54,106.72,106.54,106.72,6200.0,84.572,84.7149,84.572,84.7149,6200.0
2014-08-27 12:15:00,106.73,106.78,106.71,106.78,6000.0,84.7228,84.7625,84.7069,84.7625,6000.0
2014-08-27 12:20:00,106.8,106.8,106.75,106.77,8200.0,84.7784,84.7784,84.7387,84.7546,8200.0
2014-08-27 12:25:00,106.77,106.93,106.77,106.81,9300.0,84.7546,84.8816,84.7546,84.7863,9300.0
2014-08-27 12:30:00,106.8,106.8,106.68,106.7,5700.0,84.7784,84.7784,84.6831,84.699,5700.0
2014-08-27 12:35:00,106.71,106.77,106.68,106.77,3000.0,84.7069,84.7546,84.6831,84.7546,3000.0
2014-08-27 12:40:00,106.78,106.8,106.73,106.8,6200.0,84.7625,84.7784,84.7228,84.7784,6200.0
2014-08-27 12:45:00,106.8,106.85,106.8,106.8,6300.0,84.7784,84.8181,84.7784,84.7784,6300.0
2014-08-27 12:50:00,106.79,106.81,106.76,106.78,3700.0,84.7704,84.7863,84.7466,84.7625,3700.0
2014-08-27 12:55:00,106.77,106.81,106.77,106.79,3800.0,84.7546,84.7863,84.7546,84.7704,3800.0
2014-08-27 13:00:00,106.79,106.89,106.79,106.86,7300.0,84.7704,84.8498,84.7704,84.826,7300.0
2014-08-27 13:05:00,106.85,106.86,106.78,106.78,3900.0,84.8181,84.826,84.7625,84.7625,3900.0
2014-08-27 13:10:00,106.8,106.86,106.79,106.85,2800.0,84.7784,84.826,84.7704,84.8181,2800.0
2014-08-27 13:15:00,106.87,106.88,106.85,106.87,5000.0,84.8339,84.8419,84.8181,84.8339,5000.0
2014-08-27 13:20:00,106.87,106.88,106.85,106.88,6700.0,84.8339,84.8419,84.8181,84.8419,6700.0
2014-08-27 13:25:00,106.88,106.89,106.76,106.76,9400.0,84.8419,84.8498,84.7466,84.7466,9400.0
2014-08-27 13:30:00,106.75,106.78,106.71,106.75,5200.0,84.7387,84.7625,84.7069,84.7387,5200.0
2014-08-27 13:35:00,106.75,106.79,106.75,106.79,4600.0,84.7387,84.7704,84.7387,84.7704,4600.0
2014-08-27 13:40:00,106.79,106.79,106.75,106.77,8800.0,84.7704,84.7704,84.7387,84.7546,8800.0
2014-08-27 13:45:00,106.78,106.82,106.76,106.81,7600.0,84.7625,84.7943,84.7466,84.7863,7600.0
2014-08-27 13:50:00,106.81,106.83,106.73,106.73,8400.0,84.7863,84.8022,84.7228,84.7228,8400.0
2014-08-27 13:55:00,106.73,106.73,106.66,106.67,5600.0,84.7228,84.7228,84.6672,84.6752,5600.0
2014-08-27 14:00:00,106.66,106.69,106.62,106.65,7700.0,84.6672,84.6911,84.6355,84.6593,7700.0
2014-08-27 14:05:00,106.65,106.7,106.65,106.68,5500.0,84.6593,84.699,84.6593,84.6831,5500.0
2014-08-27 14:10:00,106.68,106.76,106.68,106.75,8300.0,84.6831,84.7466,84.6831,84.7387,8300.0
2014-08-27 14:15:00,106.77,106.79,106.75,106.76,5900.0,84.7546,84.7704,84.7387,84.7466,5900.0
2014-08-27 14:20:00,106.75,106.78,106.73,106.78,4600.0,84.7387,84.7625,84.7228,84.7625,4600.0
2014-08-27 14:25:00,106.78,106.8,106.77,106.79,6200.0,84.7625,84.7784,84.7546,84.7704,6200.0
2014-08-27 14:30:00,106.79,106.84,106.79,106.84,5600.0,84.7704,84.8101,84.7704,84.8101,5600.0
2014-08-27 14:35:00,106.83,106.84,106.8,106.83,5000.0,84.8022,84.8101,84.7784,84.8022,5000.0
2014-08-27 14:40:00,106.83,106.84,106.75,106.81,10900.0,84.8022,84.8101,84.7387,84.7863,10900.0
2014-08-27 14:45:00,106.81,106.82,106.78,106.8,9800.0,84.7863,84.7943,84.7625,84.7784,9800.0
2014-08-27 14:50:00,106.8,106.84,106.8,106.84,8700.0,84.7784,84.8101,84.7784,84.8101,8700.0
2014-08-27 14:55:00,106.83,106.84,106.68,106.73,23000.0,84.8022,84.8101,84.6831,84.7228,23000.0
2014-08-27 15:00:00,106.73,106.76,106.62,106.68,15200.0,84.7228,84.7466,84.6355,84.6831,15200.0
2014-08-27 15:05:00,106.68,106.71,106.58,106.63,13100.0,84.6831,84.7069,84.6037,84.6434,13100.0
2014-08-27 15:10:00,106.64,106.69,106.64,106.64,11500.0,84.6514,84.6911,84.6514,84.6514,11500.0
2014-08-27 15:15:00,106.65,106.75,106.65,106.75,10800.0,84.6593,84.7387,84.6593,84.7387,10800.0
2014-08-27 15:20:00,106.75,106.76,106.67,106.71,15500.0,84.7387,84.7466,84.6752,84.7069,15500.0
2014-08-27 15:25:00,106.71,106.78,106.71,106.75,16200.0,84.7069,84.7625,84.7069,84.7387,16200.0
2014-08-27 15:30:00,106.74,106.78,106.72,106.76,10700.0,84.7307,84.7625,84.7149,84.7466,10700.0
2014-08-27 15:35:00,106.75,106.77,106.72,106.75,17300.0,84.7387,84.7546,84.7149,84.7387,17300.0
2014-08-27 15:40:00,106.76,106.85,106.76,106.8,25100.0,84.7466,84.8181,84.7466,84.7784,25100.0
2014-08-27 15:45:00,106.81,106.86,106.81,106.86,30100.0,84.7863,84.826,84.7863,84.826,30100.0
2014-08-27 15:50:00,106.85,106.89,106.85,106.89,28100.0,84.8181,84.8498,84.8181,84.8498,28100.0
2014-08-27 15:55:00,106.89,106.92,106.81,106.82,55600.0,84.8498,84.8736,84.7863,84.7943,55600.0
2014-08-28 09:30:00,106.33,106.46,106.29,106.3,24400.0,84.4053,84.5085,84.3735,84.3815,24400.0
2014-08-28 09:35:00,106.33,106.37,106.12,106.17,8800.0,84.4053,84.437,84.2386,84.2783,8800.0
2014-08-28 09:40:00,106.13,106.32,106.12,106.14,5400.0,84.2465,84.3973,84.2386,84.2545,5400.0
2014-08-28 09:45:00,106.13,106.35,106.11,106.35,4700.0,84.2465,84.4212,84.2306,84.4212,4700.0
2014-08-28 09:50:00,106.34,106.44,106.29,106.43,5800.0,84.4132,84.4926,84.3735,84.4847,5800.0
2014-08-28 09:55:00,106.35,106.54,106.35,106.43,10600.0,84.4212,84.572,84.4212,84.4847,10600.0
2014-08-28 10:00:00,106.41,106.43,106.29,106.32,5900.0,84.4688,84.4847,84.3735,84.3973,5900.0
2014-08-28 10:05:00,106.33,106.49,106.33,106.46,3500.0,84.4053,84.5323,84.4053,84.5085,3500.0
2014-08-28 10:10:00,106.43,106.43,106.27,106.27,3100.0,84.4847,84.4847,84.3577,84.3577,3100.0
2014-08-28 10:15:00,106.28,106.31,106.15,106.16,30000.0,84.3656,84.3894,84.2624,84.2703,30000.0
2014-08-28 10:20:00,106.14,106.31,106.13,106.31,4600.0,84.2545,84.3894,84.2465,84.3894,4600.0
2014-08-28 10:25:00,106.3,106.32,106.22,106.23,4200.0,84.3815,84.3973,84.318,84.3259,4200.0
2014-08-28 10:30:00,106.27,106.29,106.25,106.29,3500.0,84.3577,84.3735,84.3418,84.3735,3500.0
2014-08-28 10:35:00,106.31,106.32,106.26,106.28,3400.0,84.3894,84.3973,84.3497,84.3656,3400.0
2014-08-28 10:40:00,106.29,106.37,106.29,106.36,4300.0,84.3735,84.437,84.3735,84.4291,4300.0
2014-08-28 10:45:00,106.37,106.4,106.29,106.34,7900.0,84.437,84.4609,84.3735,84.4132,7900.0
2014-08-28 10:50:00,106.36,106.42,106.35,106.39,4000.0,84.4291,84.4767,84.4212,84.4529,4000.0
2014-08-28 10:55:00,106.39,106.39,106.3,106.36,2400.0,84.4529,84.4529,84.3815,84.4291,2400.0
2014-08-28 11:00:00,106.36,106.4,106.28,106.28,4100.0,84.4291,84.4609,84.3656,84.3656,4100.0
2014-08-28 11:05:00,106.29,106.39,106.29,106.35,7200.0,84.3735,84.4529,84.3735,84.4212,7200.0
2014-08-28 11:10:00,106.35,106.4,106.33,106.35,5200.0,84.4212,84.4609,84.4053,84.4212,5200.0
2014-08-28 11:15:00,106.36,106.37,106.19,106.2,6900.0,84.4291,84.437,84.2942,84.3021,6900.0
2014-08-28 11:20:00,106.2,106.26,106.19,106.26,5000.0,84.3021,84.3497,84.2942,84.3497,5000.0
2014-08-28 11:25:00,106.29,106.29,106.25,106.28,3700.0,84.3735,84.3735,84.3418,84.3656,3700.0
2014-08-28 11:30:00,106.28,106.37,106.28,106.32,4700.0,84.3656,84.437,84.3656,84.3973,4700.0
2014-08-28 11:35:00,106.27,106.34,106.25,106.29,2300.0,84.3577,84.4132,84.3418,84.3735,2300.0
2014-08-28 11:40:00,106.3,106.33,106.24,106.28,4300.0,84.3815,84.4053,84.3338,84.3656,4300.0
2014-08-28 11:45:00,106.28,106.28,106.19,106.22,4200.0,84.3656,84.3656,84.2942,84.318,4200.0
2014-08-28 11:50:00,106.23,106.28,106.21,106.25,3900.0,84.3259,84.3656,84.31,84.3418,3900.0
2014-08-28 11:55:00,106.25,106.29,106.25,106.28,1900.0,84.3418,84.3735,84.3418,84.3656,1900.0
2014-08-28 12:00:00,106.28,106.33,106.25,106.28,5900.0,84.3656,84.4053,84.3418,84.3656,5900.0
2014-08-28 12:05:00,106.27,106.36,106.27,106.36,5500.0,84.3577,84.4291,84.3577,84.4291,5500.0
2014-08-28 12:10:00,106.37,106.4,106.36,106.36,3300.0,84.437,84.4609,84.4291,84.4291,3300.0
2014-08-28 12:15:00,106.37,106.44,106.37,106.4,3600.0,84.437,84.4926,84.437,84.4609,3600.0
2014-08-28 12:20:00,106.39,106.47,106.39,106.47,2800.0,84.4529,84.5164,84.4529,84.5164,2800.0
2014-08-28 12:25:00,106.48,106.54,106.45,106.49,6700.0,84.5244,84.572,84.5005,84.5323,6700.0
2014-08-28 12:30:00,106.5,106.5,106.45,106.46,2200.0,84.5402,84.5402,84.5005,84.5085,2200.0
2014-08-28 12:35:00,106.48,106.48,106.43,106.43,3100.0,84.5244,84.5244,84.4847,84.4847,3100.0
2014-08-28 12:40:00,106.43,106.47,106.43,106.47,3000.0,84.4847,84.5164,84.4847,84.5164,3000.0
2014-08-28 12:45:00,106.46,106.52,106.46,106.48,3400.0,84.5085,84.5561,84.5085,84.5244,3400.0
2014-08-28 12:50:00,106.47,106.51,106.42,106.51,3200.0,84.5164,84.5482,84.4767,84.5482,3200.0
2014-08-28 12:55:00,106.5,106.54,106.49,106.54,7400.0,84.5402,84.572,84.5323,84.572,7400.0
2014-08-28 13:00:00,106.53,106.53,106.51,106.51,2900.0,84.564,84.564,84.5482,84.5482,2900.0
2014-08-28 13:05:00,106.51,106.6,106.51,106.6,6300.0,84.5482,84.6196,84.5482,84.6196,6300.0
2014-08-28 13:10:00,106.6,106.64,106.57,106.62,5300.0,84.6196,84.6514,84.5958,84.6355,5300.0
2014-08-28 13:15:00,106.62,106.64,106.51,106.56,15300.0,84.6355,84.6514,84.5482,84.5879,15300.0
2014-08-28 13:20:00,106.54,106.62,106.53,106.62,7100.0,84.572,84.6355,84.564,84.6355,7100.0
2014-08-28 13:25:00,106.63,106.66,106.62,106.66,3200.0,84.6434,84.6672,84.6355,84.6672,3200.0
2014-08-28 13:30:00,106.65,106.72,106.65,106.7,4400.0,84.6593,84.7149,84.6593,84.699,4400.0
2014-08-28 13:35:00,106.7,106.73,106.69,106.73,8700.0,84.699,84.7228,84.6911,84.7228,8700.0
2014-08-28 13:40:00,106.72,106.75,106.71,106.71,9900.0,84.7149,84.7387,84.7069,84.7069,9900.0
2014-08-28 13:45:00,106.71,106.76,106.71,106.74,15700.0,84.7069,84.7466,84.7069,84.7307,15700.0
2014-08-28 13:50:00,106.74,106.77,106.73,106.76,6000.0,84.7307,84.7546,84.7228,84.7466,6000.0
2014-08-28 13:55:00,106.75,106.76,106.73,106.74,12700.0,84.7387,84.7466,84.7228,84.7307,12700.0
2014-08-28 14:00:00,106.74,106.76,106.72,106.72,10100.0,84.7307,84.7466,84.7149,84.7149,10100.0
2014-08-28 14:05:00,106.72,106.73,106.68,106.7,8200.0,84.7149,84.7228,84.6831,84.699,8200.0
2014-08-28 14:10:00,106.7,106.72,106.68,106.7,9300.0,84.699,84.7149,84.6831,84.699,9300.0
2014-08-28 14:15:00,106.69,106.72,106.68,106.68,7100.0,84.6911,84.7149,84.6831,84.6831,7100.0
2014-08-28 14:20:00,106.67,106.67,106.65,106.66,3000.0,84.6752,84.6752,84.6593,84.6672,3000.0
2014-08-28 14:25:00,106.66,106.68,106.63,106.63,5300.0,84.6672,84.6831,84.6434,84.6434,5300.0
2014-08-28 14:30:00,106.64,106.71,106.64,106.69,10600.0,84.6514,84.7069,84.6514,84.6911,10600.0
2014-08-28 14:35:00,106.69,106.7,106.66,106.69,8000.0,84.6911,84.699,84.6672,84.6911,8000.0
2014-08-28 14:40:00,106.71,106.71,106.65,106.67,3000.0,84.7069,84.7069,84.6593,84.6752,3000.0
2014-08-28 14:45:00,106.68,106.7,106.63,106.63,5400.0,84.6831,84.699,84.6434,84.6434,5400.0
2014-08-28 14:50:00,106.61,106.66,106.59,106.65,7700.0,84.6276,84.6672,84.6117,84.6593,7700.0
2014-08-28 14:55:00,106.65,106.65,106.57,106.58,5900.0,84.6593,84.6593,84.5958,84.6037,5900.0
2014-08-28 15:00:00,106.57,106.61,106.56,106.56,10800.0,84.5958,84.6276,84.5879,84.5879,10800.0
2014-08-28 15:05:00,106.58,106.6,106.55,106.57,9000.0,84.6037,84.6196,84.5799,84.5958,9000.0
2014-08-28 15:10:00,106.56,106.56,106.46,106.46,12000.0,84.5879,84.5879,84.5085,84.5085,12000.0
2014-08-28 15:15:00,106.46,106.49,106.42,106.49,9000.0,84.5085,84.5323,84.4767,84.5323,9000.0
2014-08-28 15:20:00,106.48,106.52,106.47,106.5,12300.0,84.5244,84.5561,84.5164,84.5402,12300.0
2014-08-28 15:25:00,106.5,106.52,106.46,106.52,11300.0,84.5402,84.5561,84.5085,84.5561,11300.0
2014-08-28 15:30:00,106.51,106.55,106.5,106.53,11600.0,84.5482,84.5799,84.5402,84.564,11600.0
2014-08-28 15:35:00,106.53,106.58,106.53,106.56,7400.0,84.564,84.6037,84.564,84.5879,7400.0
2014-08-28 15:40:00,106.56,106.59,106.52,106.52,14200.0,84.5879,84.6117,84.5561,84.5561,14200.0
2014-08-28 15:45:00,106.51,106.53,106.48,106.5,9700.0,84.5482,84.564,84.5244,84.5402,9700.0
2014-08-28 15:50:00,106.5,106.51,106.47,106.49,16900.0,84.5402,84.5482,84.5164,84.5323,16900.0
2014-08-28 15:55:00,106.49,106.61,106.49,106.59,49300.0,84.5323,84.6276,84.5323,84.6117,49300.0
2014-08-29 09:30:00,106.8,107.0,106.77,106.86,17400.0,84.7784,84.9371,84.7546,84.826,17400.0
2014-08-29 09:35:00,106.93,106.94,106.79,106.92,4500.0,84.8816,84.8895,84.7704,84.8736,4500.0
2014-08-29 09:40:00,106.93,107.0,106.86,106.92,31400.0,84.8816,84.9371,84.826,84.8736,31400.0
2014-08-29 09:45:00,106.93,106.94,106.72,106.72,6000.0,84.8816,84.8895,84.7149,84.7149,6000.0
2014-08-29 09:50:00,106.7,106.78,106.56,106.58,3800.0,84.699,84.7625,84.5879,84.6037,3800.0
2014-08-29 09:55:00,106.59,106.71,106.59,106.61,3600.0,84.6117,84.7069,84.6117,84.6276,3600.0
2014-08-29 10:00:00,106.64,106.66,106.45,106.47,3700.0,84.6514,84.6672,84.5005,84.5164,3700.0
2014-08-29 10:05:00,106.48,106.52,106.35,106.36,7200.0,84.5244,84.5561,84.4212,84.4291,7200.0
2014-08-29 10:10:00,106.33,106.36,106.29,106.34,2500.0,84.4053,84.4291,84.3735,84.4132,2500.0
2014-08-29 10:15:00,106.36,106.54,106.36,106.43,2700.0,84.4291,84.572,84.4291,84.4847,2700.0
2014-08-29 10:20:00,106.44,106.55,106.37,106.45,4300.0,84.4926,84.5799,84.437,84.5005,4300.0
2014-08-29 10:25:00,106.43,106.52,106.43,106.47,1700.0,84.4847,84.5561,84.4847,84.5164,1700.0
2014-08-29 10:30:00,106.46,106.49,106.43,106.48,1200.0,84.5085,84.5323,84.4847,84.5244,1200.0
2014-08-29 10:35:00,106.55,106.62,106.53,106.62,1600.0,84.5799,84.6355,84.564,84.6355,1600.0
2014-08-29 10:40:00,106.61,106.63,106.52,106.55,3500.0,84.6276,84.6434,84.5561,84.5799,3500.0
2014-08-29 10:45:00,106.6,106.63,106.58,106.6,1500.0,84.6196,84.6434,84.6037,84.6196,1500.0
2014-08-29 10:50:00,106.63,106.67,106.61,106.67,7200.0,84.6434,84.6752,84.6276,84.6752,7200.0
2014-08-29 10:55:00,106.65,106.79,106.65,106.77,2400.0,84.6593,84.7704,84.6593,84.7546,2400.0
2014-08-29 11:00:00,106.76,106.79,106.72,106.72,1600.0,84.7466,84.7704,84.7149,84.7149,1600.0
2014-08-29 11:05:00,106.77,106.82,106.77,106.79,1400.0,84.7546,84.7943,84.7546,84.7704,1400.0
2014-08-29 11:10:00,106.76,106.85,106.74,106.8,2400.0,84.7466,84.8181,84.7307,84.7784,2400.0
2014-08-29 11:15:00,106.8,106.81,106.7,106.7,3500.0,84.7784,84.7863,84.699,84.699,3500.0
2014-08-29 11:20:00,106.69,106.73,106.68,106.68,3300.0,84.6911,84.7228,84.6831,84.6831,3300.0
2014-08-29 11:25:00,106.69,106.79,106.67,106.73,3500.0,84.6911,84.7704,84.6752,84.7228,3500.0
2014-08-29 11:30:00,106.73,106.78,106.7,106.77,7100.0,84.7228,84.7625,84.699,84.7546,7100.0
2014-08-29 11:35:00,106.81,106.84,106.78,106.78,2200.0,84.7863,84.8101,84.7625,84.7625,2200.0
2014-08-29 11:40:00,106.79,106.8,106.73,106.78,3800.0,84.7704,84.7784,84.7228,84.7625,3800.0
2014-08-29 11:45:00,106.75,106.75,106.72,106.74,1600.0,84.7387,84.7387,84.7149,84.7307,1600.0
2014-08-29 11:50:00,106.72,106.76,106.64,106.65,3100.0,84.7149,84.7466,84.6514,84.6593,3100.0
2014-08-29 11:55:00,106.65,106.73,106.64,106.68,2900.0,84.6593,84.7228,84.6514,84.6831,2900.0
2014-08-29 12:00:00,106.67,106.75,106.67,106.67,1600.0,84.6752,84.7387,84.6752,84.6752,1600.0
2014-08-29 12:05:00,106.7,106.79,106.69,106.77,2600.0,84.699,84.7704,84.6911,84.7546,2600.0
2014-08-29 12:10:00,106.76,106.76,106.73,106.73,400.0,84.7466,84.7466,84.7228,84.7228,400.0
2014-08-29 12:15:00,106.74,106.78,106.73,106.73,2600.0,84.7307,84.7625,84.7228,84.7228,2600.0
2014-08-29 12:20:00,106.73,106.75,106.71,106.75,3900.0,84.7228,84.7387,84.7069,84.7387,3900.0
2014-08-29 12:25:00,106.75,106.77,106.72,106.76,2100.0,84.7387,84.7546,84.7149,84.7466,2100.0
2014-08-29 12:30:00,106.73,106.74,106.67,106.67,1200.0,84.7228,84.7307,84.6752,84.6752,1200.0
2014-08-29 12:35:00,106.71,106.71,106.68,106.69,1400.0,84.7069,84.7069,84.6831,84.6911,1400.0
2014-08-29 12:40:00,106.7,106.71,106.69,106.7,2200.0,84.699,84.7069,84.6911,84.699,2200.0
2014-08-29 12:45:00,106.71,106.75,106.71,106.72,2700.0,84.7069,84.7387,84.7069,84.7149,2700.0
2014-08-29 12:50:00,106.72,106.78,106.72,106.77,3700.0,84.7149,84.7625,84.7149,84.7546,3700.0
2014-08-29 12:55:00,106.79,106.8,106.74,106.8,1900.0,84.7704,84.7784,84.7307,84.7784,1900.0
2014-08-29 13:00:00,106.78,106.82,106.78,106.81,2000.0,84.7625,84.7943,84.7625,84.7863,2000.0
2014-08-29 13:05:00,106.81,106.81,106.73,106.73,2000.0,84.7863,84.7863,84.7228,84.7228,2000.0
2014-08-29 13:10:00,106.74,106.74,106.73,106.74,1800.0,84.7307,84.7307,84.7228,84.7307,1800.0
2014-08-29 13:15:00,106.74,106.76,106.71,106.75,2000.0,84.7307,84.7466,84.7069,84.7387,2000.0
2014-08-29 13:20:00,106.75,106.77,106.72,106.73,3700.0,84.7387,84.7546,84.7149,84.7228,3700.0
2014-08-29 13:25:00,106.75,106.78,106.73,106.75,1100.0,84.7387,84.7625,84.7228,84.7387,1100.0
2014-08-29 13:30:00,106.7,106.73,106.68,106.69,1500.0,84.699,84.7228,84.6831,84.6911,1500.0
2014-08-29 13:35:00,106.67,106.74,106.67,106.74,1000.0,84.6752,84.7307,84.6752,84.7307,1000.0
2014-08-29 13:40:00,106.74,106.74,106.73,106.74,1000.0,84.7307,84.7307,84.7228,84.7307,1000.0
2014-08-29 13:45:00,106.75,106.78,106.72,106.78,2800.0,84.7387,84.7625,84.7149,84.7625,2800.0
2014-08-29 13:50:00,106.77,106.77,106.72,106.76,2900.0,84.7546,84.7546,84.7149,84.7466,2900.0
2014-08-29 13:55:00,106.77,106.77,106.72,106.72,1300.0,84.7546,84.7546,84.7149,84.7149,1300.0
2014-08-29 14:00:00,106.73,106.74,106.71,106.71,1600.0,84.7228,84.7307,84.7069,84.7069,1600.0
2014-08-29 14:05:00,106.7,106.75,106.7,106.75,1500.0,84.699,84.7387,84.699,84.7387,1500.0
2014-08-29 14:10:00,106.74,106.75,106.71,106.75,3000.0,84.7307,84.7387,84.7069,84.7387,3000.0
2014-08-29 14:15:00,106.75,106.76,106.7,106.73,3100.0,84.7387,84.7466,84.699,84.7228,3100.0
2014-08-29 14:20:00,106.71,106.74,106.69,106.72,2500.0,84.7069,84.7307,84.6911,84.7149,2500.0
2014-08-29 14:25:00,106.72,106.73,106.68,106.73,1900.0,84.7149,84.7228,84.6831,84.7228,1900.0
2014-08-29 14:30:00,106.73,106.75,106.72,106.74,6900.0,84.7228,84.7387,84.7149,84.7307,6900.0
2014-08-29 14:35:00,106.72,106.75,106.7,106.72,6600.0,84.7149,84.7387,84.699,84.7149,6600.0
2014-08-29 14:40:00,106.71,106.73,106.68,106.71,6700.0,84.7069,84.7228,84.6831,84.7069,6700.0
2014-08-29 14:45:00,106.71,106.79,106.71,106.79,9900.0,84.7069,84.7704,84.7069,84.7704,9900.0
2014-08-29 14:50:00,106.78,106.91,106.78,106.86,21500.0,84.7625,84.8657,84.7625,84.826,21500.0
2014-08-29 14:55:00,106.84,106.9,106.83,106.9,3400.0,84.8101,84.8578,84.8022,84.8578,3400.0
2014-08-29 15:00:00,106.89,106.89,106.82,106.83,5900.0,84.8498,84.8498,84.7943,84.8022,5900.0
2014-08-29 15:05:00,106.81,106.83,106.77,106.83,3400.0,84.7863,84.8022,84.7546,84.8022,3400.0
2014-08-29 15:10:00,106.83,106.91,106.81,106.91,4200.0,84.8022,84.8657,84.7863,84.8657,4200.0
2014-08-29 15:15:00,106.91,106.99,106.91,106.98,10500.0,84.8657,84.9292,84.8657,84.9213,10500.0
2014-08-29 15:20:00,106.96,107.0,106.95,106.98,6100.0,84.9054,84.9371,84.8974,84.9213,6100.0
2014-08-29 15:25:00,106.99,106.99,106.96,106.98,5000.0,84.9292,84.9292,84.9054,84.9213,5000.0
2014-08-29 15:30:00,106.98,106.98,106.92,106.98,11700.0,84.9213,84.9213,84.8736,84.9213,11700.0
2014-08-29 15:35:00,106.98,106.99,106.91,106.92,13300.0,84.9213,84.9292,84.8657,84.8736,13300.0
2014-08-29 15:40:00,106.91,106.92,106.88,106.89,9400.0,84.8657,84.8736,84.8419,84.8498,9400.0
2014-08-29 15:45:00,106.9,107.0,106.9,106.99,21800.0,84.8578,84.9371,84.8578,84.9292,21800.0
2014-08-29 15:50:00,106.99,107.0,106.97,106.98,24200.0,84.9292,84.9371,84.9133,84.9213,24200.0
2014-08-29 15:55:00,106.98,107.0,106.98,106.99,39700.0,84.9213,84.9371,84.9213,84.9292,39700.0
2014-09-02 09:30:00,107.0,107.11,106.89,107.0,104700.0,84.9371,85.0245,84.8498,84.9371,104700.0
2014-09-02 09:35:00,107.0,107.0,106.89,106.96,4600.0,84.9371,84.9371,84.8498,84.9054,4600.0
2014-09-02 09:40:00,106.91,107.0,106.82,106.87,9700.0,84.8657,84.9371,84.7943,84.8339,9700.0
2014-09-02 09:45:00,106.85,107.02,106.83,106.97,21000.0,84.8181,84.953,84.8022,84.9133,21000.0
2014-09-02 09:50:00,106.98,107.03,106.94,107.0,19000.0,84.9213,84.9609,84.8895,84.9371,19000.0
2014-09-02 09:55:00,107.0,107.0,106.93,107.0,11400.0,84.9371,84.9371,84.8816,84.9371,11400.0
2014-09-02 10:00:00,107.0,107.09,106.91,107.07,42900.0,84.9371,85.0086,84.8657,84.9927,42900.0
2014-09-02 10:05:00,107.06,107.24,107.0,107.19,9700.0,84.9848,85.1276,84.9371,85.088,9700.0
2014-09-02 10:10:00,107.19,107.27,107.19,107.21,12100.0,85.088,85.1515,85.088,85.1038,12100.0
2014-09-02 10:15:00,107.22,107.22,107.11,107.2,10200.0,85.1118,85.1118,85.0245,85.0959,10200.0
2014-09-02 10:20:00,107.24,107.34,107.22,107.31,12600.0,85.1276,85.207,85.1118,85.1832,12600.0
2014-09-02 10:25:00,107.32,107.4,107.31,107.4,11500.0,85.1912,85.2547,85.1832,85.2547,11500.0
2014-09-02 10:30:00,107.39,107.61,107.34,107.61,29900.0,85.2467,85.4214,85.207,85.4214,29900.0
2014-09-02 10:35:00,107.59,107.64,107.51,107.64,12600.0,85.4055,85.4452,85.342,85.4452,12600.0
2014-09-02 10:40:00,107.65,107.87,107.64,107.8,18600.0,85.4531,85.6277,85.4452,85.5722,18600.0
2014-09-02 10:45:00,107.8,107.8,107.66,107.72,8000.0,85.5722,85.5722,85.461,85.5087,8000.0
2014-09-02 10:50:00,107.73,107.73,107.58,107.63,18500.0,85.5166,85.5166,85.3975,85.4372,18500.0
2014-09-02 10:55:00,107.64,107.7,107.58,107.65,11400.0,85.4452,85.4928,85.3975,85.4531,11400.0
2014-09-02 11:00:00,107.64,107.65,107.59,107.61,10500.0,85.4452,85.4531,85.4055,85.4214,10500.0
2014-09-02 11:05:00,107.61,107.67,107.61,107.67,14300.0,85.4214,85.469,85.4214,85.469,14300.0
2014-09-02 11:10:00,107.68,107.68,107.52,107.53,21500.0,85.4769,85.4769,85.3499,85.3579,21500.0
2014-09-02 11:15:00,107.53,107.58,107.47,107.47,6500.0,85.3579,85.3975,85.3102,85.3102,6500.0
2014-09-02 11:20:00,107.47,107.55,107.44,107.48,8100.0,85.3102,85.3737,85.2864,85.3182,8100.0
2014-09-02 11:25:00,107.46,107.5,107.44,107.45,4300.0,85.3023,85.334,85.2864,85.2943,4300.0
2014-09-02 11:30:00,107.49,107.52,107.45,107.52,4300.0,85.3261,85.3499,85.2943,85.3499,4300.0
2014-09-02 11:35:00,107.52,107.58,107.45,107.47,6600.0,85.3499,85.3975,85.2943,85.3102,6600.0
2014-09-02 11:40:00,107.48,107.48,107.32,107.37,8300.0,85.3182,85.3182,85.1912,85.2308,8300.0
2014-09-02 11:45:00,107.36,107.36,107.23,107.25,6100.0,85.2229,85.2229,85.1197,85.1356,6100.0
2014-09-02 11:50:00,107.25,107.25,107.05,107.1,3600.0,85.1356,85.1356,84.9768,85.0165,3600.0
2014-09-02 11:55:00,107.09,107.15,107.07,107.09,4200.0,85.0086,85.0562,84.9927,85.0086,4200.0
2014-09-02 12:00:00,107.09,107.1,107.06,107.08,3100.0,85.0086,85.0165,84.9848,85.0006,3100.0
2014-09-02 12:05:00,107.07,107.11,107.02,107.03,7500.0,84.9927,85.0245,84.953,84.9609,7500.0
2014-09-02 12:10:00,107.04,107.1,107.02,107.02,7900.0,84.9689,85.0165,84.953,84.953,7900.0
2014-09-02 12:15:00,107.03,107.11,107.03,107.08,7900.0,84.9609,85.0245,84.9609,85.0006,7900.0
2014-09-02 12:20:00,107.09,107.16,107.09,107.12,8700.0,85.0086,85.0641,85.0086,85.0324,8700.0
2014-09-02 12:25:00,107.15,107.2,107.15,107.2,6500.0,85.0562,85.0959,85.0562,85.0959,6500.0
2014-09-02 12:30:00,107.21,107.21,107.05,107.06,9300.0,85.1038,85.1038,84.9768,84.9848,9300.0
2014-09-02 12:35:00,107.04,107.09,106.97,106.97,6200.0,84.9689,85.0086,84.9133,84.9133,6200.0
2014-09-02 12:40:00,106.98,107.03,106.95,106.95,8900.0,84.9213,84.9609,84.8974,84.8974,8900.0
2014-09-02 12:45:00,106.95,106.96,106.88,106.96,3100.0,84.8974,84.9054,84.8419,84.9054,3100.0
2014-09-02 12:50:00,106.97,106.99,106.91,106.93,8000.0,84.9133,84.9292,84.8657,84.8816,8000.0
2014-09-02 12:55:00,106.92,106.97,106.91,106.91,7200.0,84.8736,84.9133,84.8657,84.8657,7200.0
2014-09-02 13:00:00,106.92,106.94,106.86,106.91,5600.0,84.8736,84.8895,84.826,84.8657,5600.0
2014-09-02 13:05:00,106.93,106.96,106.92,106.95,10700.0,84.8816,84.9054,84.8736,84.8974,10700.0
2014-09-02 13:10:00,106.94,106.94,106.89,106.9,3200.0,84.8895,84.8895,84.8498,84.8578,3200.0
2014-09-02 13:15:00,106.89,106.9,106.82,106.83,8000.0,84.8498,84.8578,84.7943,84.8022,8000.0
2014-09-02 13:20:00,106.83,106.84,106.72,106.73,9200.0,84.8022,84.8101,84.7149,84.7228,9200.0
2014-09-02 13:25:00,106.72,106.73,106.64,106.73,11700.0,84.7149,84.7228,84.6514,84.7228,11700.0
2014-09-02 13:30:00,106.73,106.81,106.69,106.69,12100.0,84.7228,84.7863,84.6911,84.6911,12100.0
2014-09-02 13:35:00,106.68,106.72,106.67,106.7,14300.0,84.6831,84.7149,84.6752,84.699,14300.0
2014-09-02 13:40:00,106.7,106.71,106.64,106.71,13100.0,84.699,84.7069,84.6514,84.7069,13100.0
2014-09-02 13:45:00,106.7,106.77,106.66,106.77,6500.0,84.699,84.7546,84.6672,84.7546,6500.0
2014-09-02 13:50:00,106.77,106.82,106.77,106.8,9500.0,84.7546,84.7943,84.7546,84.7784,9500.0
2014-09-02 13:55:00,106.8,106.81,106.79,106.8,6300.0,84.7784,84.7863,84.7704,84.7784,6300.0
2014-09-02 14:00:00,106.81,106.95,106.79,106.92,12300.0,84.7863,84.8974,84.7704,84.8736,12300.0
2014-09-02 14:05:00,106.89,106.92,106.87,106.87,12200.0,84.8498,84.8736,84.8339,84.8339,12200.0
2014-09-02 14:10:00,106.87,106.92,106.86,106.89,5700.0,84.8339,84.8736,84.826,84.8498,5700.0
2014-09-02 14:15:00,106.9,106.94,106.88,106.94,2500.0,84.8578,84.8895,84.8419,84.8895,2500.0
2014-09-02 14:20:00,106.96,106.96,106.93,106.95,3900.0,84.9054,84.9054,84.8816,84.8974,3900.0
2014-09-02 14:25:00,106.95,106.99,106.95,106.99,2700.0,84.8974,84.9292,84.8974,84.9292,2700.0
2014-09-02 14:30:00,106.99,107.02,106.98,107.0,5400.0,84.9292,84.953,84.9213,84.9371,5400.0
2014-09-02 14:35:00,107.0,107.01,106.99,107.0,8000.0,84.9371,84.9451,84.9292,84.9371,8000.0
2014-09-02 14:40:00,107.0,107.0,106.94,106.95,14100.0,84.9371,84.9371,84.8895,84.8974,14100.0
2014-09-02 14:45:00,106.94,107.0,106.93,107.0,6300.0,84.8895,84.9371,84.8816,84.9371,6300.0
2014-09-02 14:50:00,107.0,107.01,106.94,106.94,23000.0,84.9371,84.9451,84.8895,84.8895,23000.0
2014-09-02 14:55:00,106.93,107.06,106.93,107.03,10900.0,84.8816,84.9848,84.8816,84.9609,10900.0
2014-09-02 15:00:00,107.04,107.06,107.0,107.06,6900.0,84.9689,84.9848,84.9371,84.9848,6900.0
2014-09-02 15:05:00,107.05,107.05,107.0,107.01,8100.0,84.9768,84.9768,84.9371,84.9451,8100.0
2014-09-02 15:10:00,107.0,107.0,106.89,106.94,28100.0,84.9371,84.9371,84.8498,84.8895,28100.0
2014-09-02 15:15:00,106.95,106.96,106.93,106.93,10200.0,84.8974,84.9054,84.8816,84.8816,10200.0
2014-09-02 15:20:00,106.92,106.93,106.89,106.91,12500.0,84.8736,84.8816,84.8498,84.8657,12500.0
2014-09-02 15:25:00,106.9,106.96,106.89,106.96,10200.0,84.8578,84.9054,84.8498,84.9054,10200.0
2014-09-02 15:30:00,106.96,106.96,106.82,106.82,19700.0,84.9054,84.9054,84.7943,84.7943,19700.0
2014-09-02 15:35:00,106.83,106.99,106.83,106.99,21200.0,84.8022,84.9292,84.8022,84.9292,21200.0
2014-09-02 15:40:00,106.99,107.02,106.98,107.01,15500.0,84.9292,84.953,84.9213,84.9451,15500.0
2014-09-02 15:45:00,107.01,107.08,107.0,107.03,32800.0,84.9451,85.0006,84.9371,84.9609,32800.0
2014-09-02 15:50:00,107.03,107.06,106.95,106.96,51100.0,84.9609,84.9848,84.8974,84.9054,51100.0
2014-09-02 15:55:00,106.96,107.01,106.95,106.99,49700.0,84.9054,84.9451,84.8974,84.9292,49700.0
2014-09-03 09:30:00,107.34,107.65,107.34,107.63,25100.0,85.207,85.4531,85.207,85.4372,25100.0
2014-09-03 09:35:00,107.64,107.89,107.57,107.66,31900.0,85.4452,85.6436,85.3896,85.461,31900.0
2014-09-03 09:40:00,107.67,107.8,107.54,107.8,10100.0,85.469,85.5722,85.3658,85.5722,10100.0
2014-09-03 09:45:00,107.83,108.08,107.82,107.91,40000.0,85.596,85.7944,85.5881,85.6595,40000.0
2014-09-03 09:50:00,107.91,108.02,107.85,107.96,11800.0,85.6595,85.7468,85.6119,85.6992,11800.0
2014-09-03 09:55:00,107.93,108.05,107.91,108.02,14600.0,85.6754,85.7706,85.6595,85.7468,14600.0
2014-09-03 10:00:00,108.03,108.17,108.0,108.17,15800.0,85.7548,85.8659,85.7309,85.8659,15800.0
2014-09-03 10:05:00,108.18,108.31,108.15,108.29,25200.0,85.8738,85.977,85.85,85.9611,25200.0
2014-09-03 10:10:00,108.31,108.4,108.28,108.33,10100.0,85.977,86.0485,85.9532,85.9929,10100.0
2014-09-03 10:15:00,108.33,108.39,108.28,108.3,8900.0,85.9929,86.0405,85.9532,85.9691,8900.0
2014-09-03 10:20:00,108.31,108.31,108.15,108.24,27100.0,85.977,85.977,85.85,85.9215,27100.0
2014-09-03 10:25:00,108.26,108.33,108.2,108.29,9800.0,85.9373,85.9929,85.8897,85.9611,9800.0
2014-09-03 10:30:00,108.29,108.39,108.29,108.39,11100.0,85.9611,86.0405,85.9611,86.0405,11100.0
2014-09-03 10:35:00,108.38,108.46,108.36,108.43,19800.0,86.0326,86.0961,86.0167,86.0723,19800.0
2014-09-03 10:40:00,108.41,108.42,108.34,108.39,12200.0,86.0564,86.0643,86.0008,86.0405,12200.0
2014-09-03 10:45:00,108.38,108.39,108.25,108.35,8600.0,86.0326,86.0405,85.9294,86.0088,8600.0
2014-09-03 10:50:00,108.34,108.38,108.31,108.35,9000.0,86.0008,86.0326,85.977,86.0088,9000.0
2014-09-03 10:55:00,108.34,108.45,108.34,108.45,12600.0,86.0008,86.0882,86.0008,86.0882,12600.0
2014-09-03 11:00:00,108.46,108.48,108.34,108.37,9400.0,86.0961,86.112,86.0008,86.0246,9400.0
2014-09-03 11:05:00,108.38,108.47,108.37,108.45,10000.0,86.0326,86.104,86.0246,86.0882,10000.0
2014-09-03 11:10:00,108.45,108.49,108.42,108.45,33900.0,86.0882,86.1199,86.0643,86.0882,33900.0
2014-09-03 11:15:00,108.47,108.47,108.38,108.44,14500.0,86.104,86.104,86.0326,86.0802,14500.0
2014-09-03 11:20:00,108.44,108.47,108.37,108.39,8100.0,86.0802,86.104,86.0246,86.0405,8100.0
2014-09-03 11:25:00,108.4,108.42,108.29,108.31,9000.0,86.0485,86.0643,85.9611,85.977,9000.0
2014-09-03 11:30:00,108.3,108.32,108.25,108.3,8400.0,85.9691,85.985,85.9294,85.9691,8400.0
2014-09-03 11:35:00,108.28,108.38,108.25,108.28,7500.0,85.9532,86.0326,85.9294,85.9532,7500.0
2014-09-03 11:40:00,108.26,108.32,108.17,108.17,5900.0,85.9373,85.985,85.8659,85.8659,5900.0
2014-09-03 11:45:00,108.17,108.22,108.17,108.18,6000.0,85.8659,85.9056,85.8659,85.8738,6000.0
2014-09-03 11:50:00,108.18,108.2,108.06,108.12,7900.0,85.8738,85.8897,85.7786,85.8262,7900.0
2014-09-03 11:55:00,108.1,108.1,107.92,107.92,9500.0,85.8103,85.8103,85.6674,85.6674,9500.0
2014-09-03 12:00:00,107.89,107.9,107.81,107.84,9000.0,85.6436,85.6516,85.5801,85.6039,9000.0
2014-09-03 12:05:00,107.83,107.87,107.8,107.87,7200.0,85.596,85.6277,85.5722,85.6277,7200.0
2014-09-03 12:10:00,107.9,108.01,107.9,107.98,8500.0,85.6516,85.7389,85.6516,85.7151,8500.0
2014-09-03 12:15:00,107.97,108.05,107.94,108.03,6600.0,85.7071,85.7706,85.6833,85.7548,6600.0
2014-09-03 12:20:00,108.03,108.07,108.01,108.04,9000.0,85.7548,85.7865,85.7389,85.7627,9000.0
2014-09-03 12:25:00,108.02,108.05,107.99,108.02,6900.0,85.7468,85.7706,85.723,85.7468,6900.0
2014-09-03 12:30:00,108.03,108.07,108.01,108.04,6600.0,85.7548,85.7865,85.7389,85.7627,6600.0
2014-09-03 12:35:00,108.03,108.14,108.03,108.11,15800.0,85.7548,85.8421,85.7548,85.8183,15800.0
2014-09-03 12:40:00,108.12,108.24,108.12,108.22,6400.0,85.8262,85.9215,85.8262,85.9056,6400.0
2014-09-03 12:45:00,108.21,108.21,108.12,108.13,2400.0,85.8976,85.8976,85.8262,85.8341,2400.0
2014-09-03 12:50:00,108.1,108.1,108.07,108.08,12000.0,85.8103,85.8103,85.7865,85.7944,12000.0
2014-09-03 12:55:00,108.09,108.16,108.08,108.13,6700.0,85.8024,85.8579,85.7944,85.8341,6700.0
2014-09-03 13:00:00,108.1,108.1,107.96,107.96,14400.0,85.8103,85.8103,85.6992,85.6992,14400.0
2014-09-03 13:05:00,107.96,108.07,107.96,107.99,9400.0,85.6992,85.7865,85.6992,85.723,9400.0
2014-09-03 13:10:00,107.99,108.02,107.95,108.01,6000.0,85.723,85.7468,85.6913,85.7389,6000.0
2014-09-03 13:15:00,108.01,108.1,107.99,108.1,5000.0,85.7389,85.8103,85.723,85.8103,5000.0
2014-09-03 13:20:00,108.07,108.08,108.02,108.08,6400.0,85.7865,85.7944,85.7468,85.7944,6400.0
2014-09-03 13:25:00,108.09,108.17,108.09,108.15,4800.0,85.8024,85.8659,85.8024,85.85,4800.0
2014-09-03 13:30:00,108.16,108.2,108.13,108.14,10600.0,85.8579,85.8897,85.8341,85.8421,10600.0
2014-09-03 13:35:00,108.12,108.15,108.11,108.11,5700.0,85.8262,85.85,85.8183,85.8183,5700.0
2014-09-03 13:40:00,108.13,108.15,108.09,108.13,3900.0,85.8341,85.85,85.8024,85.8341,3900.0
2014-09-03 13:45:00,108.12,108.15,108.08,108.08,7000.0,85.8262,85.85,85.7944,85.7944,7000.0
2014-09-03 13:50:00,108.08,108.1,108.02,108.07,9400.0,85.7944,85.8103,85.7468,85.7865,9400.0
2014-09-03 13:55:00,108.08,108.2,108.07,108.18,7000.0,85.7944,85.8897,85.7865,85.8738,7000.0
2014-09-03 14:00:00,108.19,108.21,108.12,108.13,6300.0,85.8818,85.8976,85.8262,85.8341,6300.0
2014-09-03 14:05:00,108.14,108.19,108.12,108.13,8500.0,85.8421,85.8818,85.8262,85.8341,8500.0
2014-09-03 14:10:00,108.13,108.17,108.13,108.13,3800.0,85.8341,85.8659,85.8341,85.8341,3800.0
2014-09-03 14:15:00,108.13,108.16,108.07,108.09,9600.0,85.8341,85.8579,85.7865,85.8024,9600.0
2014-09-03 14:20:00,108.09,108.14,108.05,108.12,8600.0,85.8024,85.8421,85.7706,85.8262,8600.0
2014-09-03 14:25:00,108.12,108.13,108.02,108.03,6400.0,85.8262,85.8341,85.7468,85.7548,6400.0
2014-09-03 14:30:00,108.07,108.1,108.06,108.08,3600.0,85.7865,85.8103,85.7786,85.7944,3600.0
2014-09-03 14:35:00,108.09,108.13,108.09,108.12,9600.0,85.8024,85.8341,85.8024,85.8262,9600.0
2014-09-03 14:40:00,108.13,108.15,108.07,108.09,48500.0,85.8341,85.85,85.7865,85.8024,48500.0
2014-09-03 14:45:00,108.1,108.16,108.07,108.09,9000.0,85.8103,85.8579,85.7865,85.8024,9000.0
2014-09-03 14:50:00,108.08,108.09,107.99,108.09,5400.0,85.7944,85.8024,85.723,85.8024,5400.0
2014-09-03 14:55:00,108.09,108.09,108.0,108.07,11100.0,85.8024,85.8024,85.7309,85.7865,11100.0
2014-09-03 15:00:00,108.06,108.06,107.94,107.95,8500.0,85.7786,85.7786,85.6833,85.6913,8500.0
2014-09-03 15:05:00,107.96,108.07,107.96,108.07,6400.0,85.6992,85.7865,85.6992,85.7865,6400.0
2014-09-03 15:10:00,108.07,108.09,108.03,108.05,10500.0,85.7865,85.8024,85.7548,85.7706,10500.0
2014-09-03 15:15:00,108.06,108.12,108.06,108.11,11700.0,85.7786,85.8262,85.7786,85.8183,11700.0
2014-09-03 15:20:00,108.1,108.11,107.99,108.1,7000.0,85.8103,85.8183,85.723,85.8103,7000.0
2014-09-03 15:25:00,108.11,108.11,108.04,108.04,11600.0,85.8183,85.8183,85.7627,85.7627,11600.0
2014-09-03 15:30:00,108.03,108.04,107.96,107.97,9900.0,85.7548,85.7627,85.6992,85.7071,9900.0
2014-09-03 15:35:00,107.97,108.0,107.96,107.98,13300.0,85.7071,85.7309,85.6992,85.7151,13300.0
2014-09-03 15:40:00,107.98,107.98,107.93,107.95,36000.0,85.7151,85.7151,85.6754,85.6913,36000.0
2014-09-03 15:45:00,107.94,107.94,107.85,107.91,36000.0,85.6833,85.6833,85.6119,85.6595,36000.0
2014-09-03 15:50:00,107.93,108.0,107.93,107.96,37700.0,85.6754,85.7309,85.6754,85.6992,37700.0
2014-09-03 15:55:00,107.97,108.05,107.96,107.98,53100.0,85.7071,85.7706,85.6992,85.7151,53100.0
2014-09-04 09:30:00,106.6,108.45,106.6,108.45,28100.0,84.6196,86.0882,84.6196,86.0882,28100.0
2014-09-04 09:35:00,108.47,108.66,108.23,108.23,16000.0,86.104,86.2549,85.9135,85.9135,16000.0
2014-09-04 09:40:00,108.32,108.67,108.25,108.67,11600.0,85.985,86.2628,85.9294,86.2628,11600.0
2014-09-04 09:45:00,108.69,108.82,108.43,108.59,11800.0,86.2787,86.3819,86.0723,86.1993,11800.0
2014-09-04 09:50:00,108.6,108.82,108.6,108.73,7100.0,86.2072,86.3819,86.2072,86.3104,7100.0
2014-09-04 09:55:00,108.77,108.81,108.72,108.79,13000.0,86.3422,86.3739,86.3025,86.358,13000.0
2014-09-04 10:00:00,108.8,108.87,108.74,108.79,13500.0,86.366,86.4216,86.3184,86.358,13500.0
2014-09-04 10:05:00,108.82,108.89,108.79,108.85,10000.0,86.3819,86.4374,86.358,86.4057,10000.0
2014-09-04 10:10:00,108.84,108.97,108.83,108.97,17400.0,86.3977,86.5009,86.3898,86.5009,17400.0
2014-09-04 10:15:00,108.96,109.03,108.91,108.94,19700.0,86.493,86.5486,86.4533,86.4771,19700.0
2014-09-04 10:20:00,108.93,109.05,108.86,108.98,16800.0,86.4692,86.5644,86.4136,86.5089,16800.0
2014-09-04 10:25:00,108.98,109.06,108.95,109.03,6700.0,86.5089,86.5724,86.4851,86.5486,6700.0
2014-09-04 10:30:00,109.02,109.18,109.02,109.18,28900.0,86.5406,86.6676,86.5406,86.6676,28900.0
2014-09-04 10:35:00,109.18,109.19,109.02,109.12,14800.0,86.6676,86.6756,86.5406,86.62,14800.0
2014-09-04 10:40:00,109.13,109.14,108.94,109.02,10400.0,86.6279,86.6359,86.4771,86.5406,10400.0
2014-09-04 10:45:00,109.02,109.02,108.9,108.98,10100.0,86.5406,86.5406,86.4454,86.5089,10100.0
2014-09-04 10:50:00,108.96,109.02,108.95,108.95,6600.0,86.493,86.5406,86.4851,86.4851,6600.0
2014-09-04 10:55:00,108.93,108.93,108.82,108.85,8100.0,86.4692,86.4692,86.3819,86.4057,8100.0
2014-09-04 11:00:00,108.86,108.93,108.86,108.92,10600.0,86.4136,86.4692,86.4136,86.4612,10600.0
2014-09-04 11:05:00,108.93,109.02,108.91,108.99,14800.0,86.4692,86.5406,86.4533,86.5168,14800.0
2014-09-04 11:10:00,108.98,109.01,108.83,108.83,6500.0,86.5089,86.5327,86.3898,86.3898,6500.0
2014-09-04 11:15:00,108.85,108.92,108.8,108.91,5200.0,86.4057,86.4612,86.366,86.4533,5200.0
2014-09-04 11:20:00,108.93,108.97,108.89,108.93,9000.0,86.4692,86.5009,86.4374,86.4692,9000.0
2014-09-04 11:25:00,108.96,108.99,108.81,108.83,7800.0,86.493,86.5168,86.3739,86.3898,7800.0
2014-09-04 11:30:00,108.82,108.88,108.8,108.84,6600.0,86.3819,86.4295,86.366,86.3977,6600.0
2014-09-04 11:35:00,108.84,108.88,108.81,108.87,11700.0,86.3977,86.4295,86.3739,86.4216,11700.0
2014-09-04 11:40:00,108.87,108.95,108.86,108.91,7300.0,86.4216,86.4851,86.4136,86.4533,7300.0
2014-09-04 11:45:00,108.92,109.07,108.91,109.06,24000.0,86.4612,86.5803,86.4533,86.5724,24000.0
2014-09-04 11:50:00,109.03,109.18,109.03,109.17,17100.0,86.5486,86.6676,86.5486,86.6597,17100.0
2014-09-04 11:55:00,109.17,109.18,109.1,109.11,11100.0,86.6597,86.6676,86.6041,86.6121,11100.0
2014-09-04 12:00:00,109.12,109.21,109.12,109.17,17100.0,86.62,86.6914,86.62,86.6597,17100.0
2014-09-04 12:05:00,109.18,109.21,109.15,109.2,9300.0,86.6676,86.6914,86.6438,86.6835,9300.0
2014-09-04 12:10:00,109.2,109.22,109.13,109.14,9400.0,86.6835,86.6994,86.6279,86.6359,9400.0
2014-09-04 12:15:00,109.14,109.2,109.14,109.18,8100.0,86.6359,86.6835,86.6359,86.6676,8100.0
2014-09-04 12:20:00,109.19,109.21,109.12,109.14,7800.0,86.6756,86.6914,86.62,86.6359,7800.0
2014-09-04 12:25:00,109.13,109.13,109.02,109.05,10000.0,86.6279,86.6279,86.5406,86.5644,10000.0
2014-09-04 12:30:00,109.04,109.05,108.98,109.05,10800.0,86.5565,86.5644,86.5089,86.5644,10800.0
2014-09-04 12:35:00,109.06,109.16,109.06,109.1,7300.0,86.5724,86.6518,86.5724,86.6041,7300.0
2014-09-04 12:40:00,109.11,109.13,109.04,109.06,6900.0,86.6121,86.6279,86.5565,86.5724,6900.0
2014-09-04 12:45:00,109.06,109.07,108.95,108.96,8700.0,86.5724,86.5803,86.4851,86.493,8700.0
2014-09-04 12:50:00,108.99,109.04,108.97,109.0,3900.0,86.5168,86.5565,86.5009,86.5247,3900.0
2014-09-04 12:55:00,109.0,109.03,108.97,109.0,4200.0,86.5247,86.5486,86.5009,86.5247,4200.0
2014-09-04 13:00:00,108.99,109.03,108.91,108.99,10100.0,86.5168,86.5486,86.4533,86.5168,10100.0
2014-09-04 13:05:00,108.99,108.99,108.94,108.95,3700.0,86.5168,86.5168,86.4771,86.4851,3700.0
2014-09-04 13:10:00,108.96,109.07,108.95,109.06,10800.0,86.493,86.5803,86.4851,86.5724,10800.0
2014-09-04 13:15:00,109.06,109.13,109.04,109.12,29300.0,86.5724,86.6279,86.5565,86.62,29300.0
2014-09-04 13:20:00,109.12,109.14,109.09,109.11,10100.0,86.62,86.6359,86.5962,86.6121,10100.0
2014-09-04 13:25:00,109.11,109.15,109.09,109.09,9800.0,86.6121,86.6438,86.5962,86.5962,9800.0
2014-09-04 13:30:00,109.1,109.18,109.04,109.07,15400.0,86.6041,86.6676,86.5565,86.5803,15400.0
2014-09-04 13:35:00,109.06,109.11,109.02,109.02,17200.0,86.5724,86.6121,86.5406,86.5406,17200.0
2014-09-04 13:40:00,109.02,109.02,108.83,108.83,4100.0,86.5406,86.5406,86.3898,86.3898,4100.0
2014-09-04 13:45:00,108.83,108.9,108.82,108.89,7000.0,86.3898,86.4454,86.3819,86.4374,7000.0
2014-09-04 13:50:00,108.9,108.93,108.88,108.9,5000.0,86.4454,86.4692,86.4295,86.4454,5000.0
2014-09-04 13:55:00,108.85,108.9,108.81,108.81,8600.0,86.4057,86.4454,86.3739,86.3739,8600.0
2014-09-04 14:00:00,108.8,108.86,108.75,108.86,4600.0,86.366,86.4136,86.3263,86.4136,4600.0
2014-09-04 14:05:00,108.86,108.89,108.78,108.8,13000.0,86.4136,86.4374,86.3501,86.366,13000.0
2014-09-04 14:10:00,108.81,108.86,108.81,108.85,7000.0,86.3739,86.4136,86.3739,86.4057,7000.0
2014-09-04 14:15:00,108.85,108.86,108.79,108.8,6500.0,86.4057,86.4136,86.358,86.366,6500.0
2014-09-04 14:20:00,108.81,108.81,108.76,108.77,6800.0,86.3739,86.3739,86.3342,86.3422,6800.0
2014-09-04 14:25:00,108.79,108.82,108.72,108.77,21200.0,86.358,86.3819,86.3025,86.3422,21200.0
2014-09-04 14:30:00,108.77,108.77,108.72,108.72,22100.0,86.3422,86.3422,86.3025,86.3025,22100.0
2014-09-04 14:35:00,108.73,108.77,108.72,108.73,21000.0,86.3104,86.3422,86.3025,86.3104,21000.0
2014-09-04 14:40:00,108.72,108.84,108.72,108.83,19400.0,86.3025,86.3977,86.3025,86.3898,19400.0
2014-09-04 14:45:00,108.84,108.85,108.72,108.73,23000.0,86.3977,86.4057,86.3025,86.3104,23000.0
2014-09-04 14:50:00,108.73,108.79,108.72,108.76,24600.0,86.3104,86.358,86.3025,86.3342,24600.0
2014-09-04 14:55:00,108.77,108.79,108.69,108.72,44200.0,86.3422,86.358,86.2787,86.3025,44200.0
2014-09-04 15:00:00,108.72,108.75,108.7,108.72,57600.0,86.3025,86.3263,86.2866,86.3025,57600.0
2014-09-04 15:05:00,108.72,108.73,108.42,108.42,25900.0,86.3025,86.3104,86.0643,86.0643,25900.0
2014-09-04 15:10:00,108.41,108.43,108.3,108.37,31300.0,86.0564,86.0723,85.9691,86.0246,31300.0
2014-09-04 15:15:00,108.37,108.49,108.36,108.42,31000.0,86.0246,86.1199,86.0167,86.0643,31000.0
2014-09-04 15:20:00,108.42,108.58,108.39,108.57,28800.0,86.0643,86.1913,86.0405,86.1834,28800.0
2014-09-04 15:25:00,108.56,108.67,108.56,108.66,28900.0,86.1755,86.2628,86.1755,86.2549,28900.0
2014-09-04 15:30:00,108.67,108.7,108.48,108.51,50700.0,86.2628,86.2866,86.112,86.1358,50700.0
2014-09-04 15:35:00,108.51,108.6,108.51,108.6,22800.0,86.1358,86.2072,86.1358,86.2072,22800.0
2014-09-04 15:40:00,108.6,108.61,108.53,108.57,41600.0,86.2072,86.2152,86.1517,86.1834,41600.0
2014-09-04 15:45:00,108.57,108.74,108.53,108.71,49500.0,86.1834,86.3184,86.1517,86.2945,49500.0
2014-09-04 15:50:00,108.71,108.72,108.56,108.58,67800.0,86.2945,86.3025,86.1755,86.1913,67800.0
2014-09-04 15:55:00,108.59,108.6,108.52,108.56,74100.0,86.1993,86.2072,86.1437,86.1755,74100.0
2014-09-05 09:30:00,108.67,108.88,108.5,108.56,37500.0,86.2628,86.4295,86.1278,86.1755,37500.0
2014-09-05 09:35:00,108.53,108.53,108.3,108.43,5400.0,86.1517,86.1517,85.9691,86.0723,5400.0
2014-09-05 09:40:00,108.46,108.64,108.45,108.6,18800.0,86.0961,86.239,86.0882,86.2072,18800.0
2014-09-05 09:45:00,108.66,108.69,108.47,108.63,21600.0,86.2549,86.2787,86.104,86.231,21600.0
2014-09-05 09:50:00,108.6,108.8,108.6,108.78,7700.0,86.2072,86.366,86.2072,86.3501,7700.0
2014-09-05 09:55:00,108.83,108.93,108.81,108.87,7000.0,86.3898,86.4692,86.3739,86.4216,7000.0
2014-09-05 10:00:00,108.89,108.92,108.77,108.81,19900.0,86.4374,86.4612,86.3422,86.3739,19900.0
2014-09-05 10:05:00,108.83,109.0,108.78,109.0,9400.0,86.3898,86.5247,86.3501,86.5247,9400.0
2014-09-05 10:10:00,108.99,109.0,108.91,108.93,35500.0,86.5168,86.5247,86.4533,86.4692,35500.0
2014-09-05 10:15:00,108.93,108.94,108.84,108.84,28300.0,86.4692,86.4771,86.3977,86.3977,28300.0
2014-09-05 10:20:00,108.87,108.93,108.87,108.89,37400.0,86.4216,86.4692,86.4216,86.4374,37400.0
2014-09-05 10:25:00,108.89,108.89,108.74,108.75,45300.0,86.4374,86.4374,86.3184,86.3263,45300.0
2014-09-05 10:30:00,108.74,108.75,108.5,108.55,22500.0,86.3184,86.3263,86.1278,86.1675,22500.0
2014-09-05 10:35:00,108.58,108.62,108.52,108.52,21100.0,86.1913,86.2231,86.1437,86.1437,21100.0
2014-09-05 10:40:00,108.52,108.61,108.5,108.59,10800.0,86.1437,86.2152,86.1278,86.1993,10800.0
2014-09-05 10:45:00,108.58,108.68,108.55,108.61,159500.0,86.1913,86.2707,86.1675,86.2152,159500.0
2014-09-05 10:50:00,108.6,108.7,108.56,108.57,72600.0,86.2072,86.2866,86.1755,86.1834,72600.0
2014-09-05 10:55:00,108.56,108.63,108.54,108.63,217700.0,86.1755,86.231,86.1596,86.231,217700.0
2014-09-05 11:00:00,108.66,108.91,108.66,108.91,7900.0,86.2549,86.4533,86.2549,86.4533,7900.0
2014-09-05 11:05:00,108.92,108.99,108.92,108.94,10000.0,86.4612,86.5168,86.4612,86.4771,10000.0
2014-09-05 11:10:00,108.95,109.08,108.93,109.04,12900.0,86.4851,86.5882,86.4692,86.5565,12900.0
2014-09-05 11:15:00,109.06,109.1,109.04,109.07,7700.0,86.5724,86.6041,86.5565,86.5803,7700.0
2014-09-05 11:20:00,109.06,109.13,109.03,109.13,5700.0,86.5724,86.6279,86.5486,86.6279,5700.0
2014-09-05 11:25:00,109.14,109.16,108.87,108.9,18700.0,86.6359,86.6518,86.4216,86.4454,18700.0
2014-09-05 11:30:00,108.9,108.94,108.86,108.88,5700.0,86.4454,86.4771,86.4136,86.4295,5700.0
2014-09-05 11:35:00,108.86,108.99,108.86,108.88,27500.0,86.4136,86.5168,86.4136,86.4295,27500.0
2014-09-05 11:40:00,108.86,109.08,108.85,109.05,9600.0,86.4136,86.5882,86.4057,86.5644,9600.0
2014-09-05 11:45:00,109.02,109.12,108.94,108.94,18500.0,86.5406,86.62,86.4771,86.4771,18500.0
2014-09-05 11:50:00,108.97,108.98,108.9,108.94,5300.0,86.5009,86.5089,86.4454,86.4771,5300.0
2014-09-05 11:55:00,108.96,109.05,108.96,109.01,2900.0,86.493,86.5644,86.493,86.5327,2900.0
2014-09-05 12:00:00,109.03,109.17,109.03,109.15,19000.0,86.5486,86.6597,86.5486,86.6438,19000.0
2014-09-05 12:05:00,109.1,109.13,109.05,109.07,3800.0,86.6041,86.6279,86.5644,86.5803,3800.0
2014-09-05 12:10:00,109.07,109.07,108.99,109.05,55800.0,86.5803,86.5803,86.5168,86.5644,55800.0
2014-09-05 12:15:00,109.06,109.15,109.03,109.1,12800.0,86.5724,86.6438,86.5486,86.6041,12800.0
2014-09-05 12:20:00,109.1,109.13,109.07,109.12,13900.0,86.6041,86.6279,86.5803,86.62,13900.0
2014-09-05 12:25:00,109.11,109.26,109.11,109.26,10300.0,86.6121,86.7311,86.6121,86.7311,10300.0
2014-09-05 12:30:00,109.28,109.4,109.28,109.31,11700.0,86.747,86.8423,86.747,86.7708,11700.0
2014-09-05 12:35:00,109.32,109.34,109.28,109.34,3900.0,86.7788,86.7946,86.747,86.7946,3900.0
2014-09-05 12:40:00,109.35,109.43,109.31,109.42,6000.0,86.8026,86.8661,86.7708,86.8581,6000.0
2014-09-05 12:45:00,109.41,109.46,109.31,109.46,17100.0,86.8502,86.8899,86.7708,86.8899,17100.0
2014-09-05 12:50:00,109.46,109.51,109.41,109.47,22900.0,86.8899,86.9296,86.8502,86.8978,22900.0
2014-09-05 12:55:00,109.46,109.5,109.33,109.46,20400.0,86.8899,86.9216,86.7867,86.8899,20400.0
2014-09-05 13:00:00,109.49,109.5,109.37,109.37,11900.0,86.9137,86.9216,86.8185,86.8185,11900.0
2014-09-05 13:05:00,109.38,109.41,109.38,109.39,4100.0,86.8264,86.8502,86.8264,86.8343,4100.0
2014-09-05 13:10:00,109.39,109.39,109.35,109.36,1900.0,86.8343,86.8343,86.8026,86.8105,1900.0
2014-09-05 13:15:00,109.35,109.42,109.33,109.42,5200.0,86.8026,86.8581,86.7867,86.8581,5200.0
2014-09-05 13:20:00,109.41,109.41,109.34,109.34,8800.0,86.8502,86.8502,86.7946,86.7946,8800.0
2014-09-05 13:25:00,109.33,109.33,109.28,109.33,5800.0,86.7867,86.7867,86.747,86.7867,5800.0
2014-09-05 13:30:00,109.31,109.32,109.28,109.29,4100.0,86.7708,86.7788,86.747,86.7549,4100.0
2014-09-05 13:35:00,109.3,109.31,109.24,109.29,9500.0,86.7629,86.7708,86.7153,86.7549,9500.0
2014-09-05 13:40:00,109.29,109.29,109.23,109.23,2700.0,86.7549,86.7549,86.7073,86.7073,2700.0
2014-09-05 13:45:00,109.24,109.25,109.22,109.22,1800.0,86.7153,86.7232,86.6994,86.6994,1800.0
2014-09-05 13:50:00,109.2,109.22,109.19,109.22,1900.0,86.6835,86.6994,86.6756,86.6994,1900.0
2014-09-05 13:55:00,109.22,109.23,109.18,109.23,5100.0,86.6994,86.7073,86.6676,86.7073,5100.0
2014-09-05 14:00:00,109.24,109.32,109.22,109.3,14200.0,86.7153,86.7788,86.6994,86.7629,14200.0
2014-09-05 14:05:00,109.31,109.41,109.31,109.38,5700.0,86.7708,86.8502,86.7708,86.8264,5700.0
2014-09-05 14:10:00,109.39,109.42,109.38,109.4,4600.0,86.8343,86.8581,86.8264,86.8423,4600.0
2014-09-05 14:15:00,109.41,109.42,109.38,109.4,4000.0,86.8502,86.8581,86.8264,86.8423,4000.0
2014-09-05 14:20:00,109.4,109.43,109.39,109.42,4600.0,86.8423,86.8661,86.8343,86.8581,4600.0
2014-09-05 14:25:00,109.44,109.46,109.4,109.43,9800.0,86.874,86.8899,86.8423,86.8661,9800.0
2014-09-05 14:30:00,109.45,109.47,109.43,109.45,8100.0,86.882,86.8978,86.8661,86.882,8100.0
2014-09-05 14:35:00,109.47,109.51,109.45,109.5,9500.0,86.8978,86.9296,86.882,86.9216,9500.0
2014-09-05 14:40:00,109.49,109.51,109.46,109.48,4300.0,86.9137,86.9296,86.8899,86.9058,4300.0
2014-09-05 14:45:00,109.48,109.5,109.45,109.5,8700.0,86.9058,86.9216,86.882,86.9216,8700.0
2014-09-05 14:50:00,109.49,109.52,109.45,109.47,12400.0,86.9137,86.9375,86.882,86.8978,12400.0
2014-09-05 14:55:00,109.46,109.46,109.4,109.41,14700.0,86.8899,86.8899,86.8423,86.8502,14700.0
2014-09-05 15:00:00,109.41,109.46,109.41,109.46,8800.0,86.8502,86.8899,86.8502,86.8899,8800.0
2014-09-05 15:05:00,109.45,109.51,109.45,109.48,8600.0,86.882,86.9296,86.882,86.9058,8600.0
2014-09-05 15:10:00,109.47,109.49,109.45,109.48,6100.0,86.8978,86.9137,86.882,86.9058,6100.0
2014-09-05 15:15:00,109.48,109.5,109.48,109.5,5700.0,86.9058,86.9216,86.9058,86.9216,5700.0
2014-09-05 15:20:00,109.51,109.52,109.45,109.46,11200.0,86.9296,86.9375,86.882,86.8899,11200.0
2014-09-05 15:25:00,109.45,109.48,109.38,109.39,11700.0,86.882,86.9058,86.8264,86.8343,11700.0
2014-09-05 15:30:00,109.39,109.45,109.38,109.45,10000.0,86.8343,86.882,86.8264,86.882,10000.0
2014-09-05 15:35:00,109.44,109.45,109.4,109.42,17500.0,86.874,86.882,86.8423,86.8581,17500.0
2014-09-05 15:40:00,109.42,109.49,109.42,109.48,14600.0,86.8581,86.9137,86.8581,86.9058,14600.0
2014-09-05 15:45:00,109.5,109.61,109.46,109.48,31000.0,86.9216,87.009,86.8899,86.9058,31000.0
2014-09-05 15:50:00,109.48,109.57,109.48,109.51,30400.0,86.9058,86.9772,86.9058,86.9296,30400.0
2014-09-05 15:55:00,109.51,109.59,109.5,109.51,44800.0,86.9296,86.9931,86.9216,86.9296,44800.0
2014-09-08 09:30:00,109.41,109.7,109.24,109.4,41200.0,86.8502,87.0804,86.7153,86.8423,41200.0
2014-09-08 09:35:00,109.28,109.45,109.1,109.22,11700.0,86.747,86.882,86.6041,86.6994,11700.0
2014-09-08 09:40:00,109.22,109.22,108.68,108.69,30100.0,86.6994,86.6994,86.2707,86.2787,30100.0
2014-09-08 09:45:00,108.77,108.77,108.59,108.65,16500.0,86.3422,86.3422,86.1993,86.2469,16500.0
2014-09-08 09:50:00,108.65,108.84,108.55,108.84,44800.0,86.2469,86.3977,86.1675,86.3977,44800.0
2014-09-08 09:55:00,108.84,108.9,108.58,108.58,13900.0,86.3977,86.4454,86.1913,86.1913,13900.0
2014-09-08 10:00:00,108.6,108.92,108.6,108.85,8400.0,86.2072,86.4612,86.2072,86.4057,8400.0
2014-09-08 10:05:00,108.87,108.94,108.72,108.77,18300.0,86.4216,86.4771,86.3025,86.3422,18300.0
2014-09-08 10:10:00,108.73,108.75,108.69,108.75,9200.0,86.3104,86.3263,86.2787,86.3263,9200.0
2014-09-08 10:15:00,108.74,108.76,108.63,108.66,17800.0,86.3184,86.3342,86.231,86.2549,17800.0
2014-09-08 10:20:00,108.65,108.71,108.62,108.64,20600.0,86.2469,86.2945,86.2231,86.239,20600.0
2014-09-08 10:25:00,108.66,108.78,108.63,108.76,8800.0,86.2549,86.3501,86.231,86.3342,8800.0
2014-09-08 10:30:00,108.76,108.78,108.58,108.58,9300.0,86.3342,86.3501,86.1913,86.1913,9300.0
2014-09-08 10:35:00,108.6,108.63,108.55,108.61,11300.0,86.2072,86.231,86.1675,86.2152,11300.0
2014-09-08 10:40:00,108.62,108.67,108.6,108.63,45100.0,86.2231,86.2628,86.2072,86.231,45100.0
2014-09-08 10:45:00,108.64,108.72,108.49,108.49,27100.0,86.239,86.3025,86.1199,86.1199,27100.0
2014-09-08 10:50:00,108.48,108.5,108.36,108.38,23300.0,86.112,86.1278,86.0167,86.0326,23300.0
2014-09-08 10:55:00,108.37,108.66,108.37,108.66,24300.0,86.0246,86.2549,86.0246,86.2549,24300.0
2014-09-08 11:00:00,108.65,108.71,108.55,108.58,28600.0,86.2469,86.2945,86.1675,86.1913,28600.0
2014-09-08 11:05:00,108.56,108.71,108.54,108.62,16100.0,86.1755,86.2945,86.1596,86.2231,16100.0
2014-09-08 11:10:00,108.64,108.71,108.61,108.62,4500.0,86.239,86.2945,86.2152,86.2231,4500.0
2014-09-08 11:15:00,108.63,108.67,108.56,108.66,4300.0,86.231,86.2628,86.1755,86.2549,4300.0
2014-09-08 11:20:00,108.65,108.76,108.62,108.74,7000.0,86.2469,86.3342,86.2231,86.3184,7000.0
2014-09-08 11:25:00,108.77,109.08,108.64,108.69,69000.0,86.3422,86.5882,86.239,86.2787,69000.0
2014-09-08 11:30:00,108.69,108.77,108.64,108.77,22500.0,86.2787,86.3422,86.239,86.3422,22500.0
2014-09-08 11:35:00,108.74,108.74,108.61,108.61,8500.0,86.3184,86.3184,86.2152,86.2152,8500.0
2014-09-08 11:40:00,108.6,108.74,108.59,108.66,8400.0,86.2072,86.3184,86.1993,86.2549,8400.0
2014-09-08 11:45:00,108.65,108.72,108.64,108.7,6200.0,86.2469,86.3025,86.239,86.2866,6200.0
2014-09-08 11:50:00,108.7,108.7,108.57,108.6,5700.0,86.2866,86.2866,86.1834,86.2072,5700.0
2014-09-08 11:55:00,108.61,108.61,108.5,108.52,5500.0,86.2152,86.2152,86.1278,86.1437,5500.0
2014-09-08 12:00:00,108.51,108.63,108.51,108.6,4900.0,86.1358,86.231,86.1358,86.2072,4900.0
2014-09-08 12:05:00,108.6,108.6,108.53,108.57,8400.0,86.2072,86.2072,86.1517,86.1834,8400.0
2014-09-08 12:10:00,108.59,108.6,108.55,108.58,6200.0,86.1993,86.2072,86.1675,86.1913,6200.0
2014-09-08 12:15:00,108.57,108.6,108.48,108.51,10300.0,86.1834,86.2072,86.112,86.1358,10300.0
2014-09-08 12:20:00,108.51,108.58,108.48,108.5,5200.0,86.1358,86.1913,86.112,86.1278,5200.0
2014-09-08 12:25:00,108.51,108.54,108.47,108.54,6800.0,86.1358,86.1596,86.104,86.1596,6800.0
2014-09-08 12:30:00,108.53,108.54,108.48,108.49,7700.0,86.1517,86.1596,86.112,86.1199,7700.0
2014-09-08 12:35:00,108.5,108.53,108.48,108.48,7300.0,86.1278,86.1517,86.112,86.112,7300.0
2014-09-08 12:40:00,108.47,108.48,108.42,108.46,6500.0,86.104,86.112,86.0643,86.0961,6500.0
2014-09-08 12:45:00,108.48,108.53,108.47,108.51,5600.0,86.112,86.1517,86.104,86.1358,5600.0
2014-09-08 12:50:00,108.5,108.58,108.49,108.58,4700.0,86.1278,86.1913,86.1199,86.1913,4700.0
2014-09-08 12:55:00,108.59,108.59,108.54,108.54,3000.0,86.1993,86.1993,86.1596,86.1596,3000.0
2014-09-08 13:00:00,108.55,108.63,108.55,108.62,5900.0,86.1675,86.231,86.1675,86.2231,5900.0
2014-09-08 13:05:00,108.6,108.6,108.51,108.57,9900.0,86.2072,86.2072,86.1358,86.1834,9900.0
2014-09-08 13:10:00,108.55,108.58,108.51,108.56,6200.0,86.1675,86.1913,86.1358,86.1755,6200.0
2014-09-08 13:15:00,108.57,108.59,108.34,108.34,6500.0,86.1834,86.1993,86.0008,86.0008,6500.0
2014-09-08 13:20:00,108.36,108.4,108.33,108.36,4600.0,86.0167,86.0485,85.9929,86.0167,4600.0
2014-09-08 13:25:00,108.39,108.39,108.22,108.22,13100.0,86.0405,86.0405,85.9056,85.9056,13100.0
2014-09-08 13:30:00,108.22,108.25,108.17,108.25,5000.0,85.9056,85.9294,85.8659,85.9294,5000.0
2014-09-08 13:35:00,108.26,108.37,108.26,108.37,2600.0,85.9373,86.0246,85.9373,86.0246,2600.0
2014-09-08 13:40:00,108.38,108.41,108.25,108.28,9800.0,86.0326,86.0564,85.9294,85.9532,9800.0
2014-09-08 13:45:00,108.26,108.29,108.19,108.28,7000.0,85.9373,85.9611,85.8818,85.9532,7000.0
2014-09-08 13:50:00,108.28,108.29,108.2,108.25,9700.0,85.9532,85.9611,85.8897,85.9294,9700.0
2014-09-08 13:55:00,108.27,108.3,108.25,108.27,6000.0,85.9453,85.9691,85.9294,85.9453,6000.0
2014-09-08 14:00:00,108.27,108.29,108.26,108.29,4400.0,85.9453,85.9611,85.9373,85.9611,4400.0
2014-09-08 14:05:00,108.29,108.33,108.28,108.3,12400.0,85.9611,85.9929,85.9532,85.9691,12400.0
2014-09-08 14:10:00,108.31,108.33,108.25,108.32,12500.0,85.977,85.9929,85.9294,85.985,12500.0
2014-09-08 14:15:00,108.33,108.36,108.26,108.31,9700.0,85.9929,86.0167,85.9373,85.977,9700.0
2014-09-08 14:20:00,108.3,108.35,108.29,108.31,9000.0,85.9691,86.0088,85.9611,85.977,9000.0
2014-09-08 14:25:00,108.31,108.34,108.29,108.34,6300.0,85.977,86.0008,85.9611,86.0008,6300.0
2014-09-08 14:30:00,108.35,108.41,108.35,108.37,17000.0,86.0088,86.0564,86.0088,86.0246,17000.0
2014-09-08 14:35:00,108.38,108.4,108.35,108.36,11200.0,86.0326,86.0485,86.0088,86.0167,11200.0
2014-09-08 14:40:00,108.36,108.42,108.36,108.37,11000.0,86.0167,86.0643,86.0167,86.0246,11000.0
2014-09-08 14:45:00,108.37,108.45,108.35,108.41,12800.0,86.0246,86.0882,86.0088,86.0564,12800.0
2014-09-08 14:50:00,108.43,108.48,108.41,108.47,8900.0,86.0723,86.112,86.0564,86.104,8900.0
2014-09-08 14:55:00,108.47,108.48,108.42,108.43,9500.0,86.104,86.112,86.0643,86.0723,9500.0
2014-09-08 15:00:00,108.44,108.52,108.44,108.5,11600.0,86.0802,86.1437,86.0802,86.1278,11600.0
2014-09-08 15:05:00,108.5,108.56,108.48,108.55,9700.0,86.1278,86.1755,86.112,86.1675,9700.0
2014-09-08 15:10:00,108.56,108.62,108.56,108.57,11300.0,86.1755,86.2231,86.1755,86.1834,11300.0
2014-09-08 15:15:00,108.56,108.61,108.52,108.59,14200.0,86.1755,86.2152,86.1437,86.1993,14200.0
2014-09-08 15:20:00,108.6,108.61,108.58,108.6,12600.0,86.2072,86.2152,86.1913,86.2072,12600.0
2014-09-08 15:25:00,108.6,108.65,108.55,108.65,18000.0,86.2072,86.2469,86.1675,86.2469,18000.0
2014-09-08 15:30:00,108.66,108.69,108.64,108.68,12800.0,86.2549,86.2787,86.239,86.2707,12800.0
2014-09-08 15:35:00,108.69,108.8,108.67,108.8,10600.0,86.2787,86.366,86.2628,86.366,10600.0
2014-09-08 15:40:00,108.8,108.8,108.73,108.75,15900.0,86.366,86.366,86.3104,86.3263,15900.0
2014-09-08 15:45:00,108.75,108.79,108.69,108.72,23800.0,86.3263,86.358,86.2787,86.3025,23800.0
2014-09-08 15:50:00,108.72,108.78,108.72,108.76,31800.0,86.3025,86.3501,86.3025,86.3342,31800.0
2014-09-08 15:55:00,108.77,108.77,108.61,108.62,44800.0,86.3422,86.3422,86.2152,86.2231,44800.0
2014-09-09 09:30:00,108.64,108.64,108.12,108.31,14300.0,86.239,86.239,85.8262,85.977,14300.0
2014-09-09 09:35:00,108.26,108.38,108.22,108.38,4900.0,85.9373,86.0326,85.9056,86.0326,4900.0
2014-09-09 09:40:00,108.42,108.54,108.18,108.26,15400.0,86.0643,86.1596,85.8738,85.9373,15400.0
2014-09-09 09:45:00,108.25,108.57,108.21,108.51,5600.0,85.9294,86.1834,85.8976,86.1358,5600.0
2014-09-09 09:50:00,108.51,108.51,108.27,108.37,3900.0,86.1358,86.1358,85.9453,86.0246,3900.0
2014-09-09 09:55:00,108.34,108.34,108.26,108.3,6200.0,86.0008,86.0008,85.9373,85.9691,6200.0
2014-09-09 10:00:00,108.31,108.34,108.16,108.33,5400.0,85.977,86.0008,85.8579,85.9929,5400.0
2014-09-09 10:05:00,108.3,108.48,108.3,108.44,5300.0,85.9691,86.112,85.9691,86.0802,5300.0
2014-09-09 10:10:00,108.35,108.35,108.19,108.26,2400.0,86.0088,86.0088,85.8818,85.9373,2400.0
2014-09-09 10:15:00,108.25,108.35,108.24,108.33,9000.0,85.9294,86.0088,85.9215,85.9929,9000.0
2014-09-09 10:20:00,108.32,108.33,108.23,108.31,6700.0,85.985,85.9929,85.9135,85.977,6700.0
2014-09-09 10:25:00,108.32,108.48,108.32,108.47,22900.0,85.985,86.112,85.985,86.104,22900.0
2014-09-09 10:30:00,108.51,108.55,108.49,108.51,10100.0,86.1358,86.1675,86.1199,86.1358,10100.0
2014-09-09 10:35:00,108.51,108.54,108.4,108.41,16500.0,86.1358,86.1596,86.0485,86.0564,16500.0
2014-09-09 10:40:00,108.39,108.55,108.39,108.55,9800.0,86.0405,86.1675,86.0405,86.1675,9800.0
2014-09-09 10:45:00,108.53,108.58,108.53,108.55,10300.0,86.1517,86.1913,86.1517,86.1675,10300.0
2014-09-09 10:50:00,108.56,108.68,108.56,108.65,9500.0,86.1755,86.2707,86.1755,86.2469,9500.0
2014-09-09 10:55:00,108.67,108.69,108.62,108.69,7000.0,86.2628,86.2787,86.2231,86.2787,7000.0
2014-09-09 11:00:00,108.69,108.77,108.65,108.77,8900.0,86.2787,86.3422,86.2469,86.3422,8900.0
2014-09-09 11:05:00,108.77,108.86,108.74,108.85,13500.0,86.3422,86.4136,86.3184,86.4057,13500.0
2014-09-09 11:10:00,108.84,108.9,108.81,108.89,8600.0,86.3977,86.4454,86.3739,86.4374,8600.0
2014-09-09 11:15:00,108.91,108.97,108.85,108.95,20500.0,86.4533,86.5009,86.4057,86.4851,20500.0
2014-09-09 11:20:00,108.96,108.98,108.88,108.89,11400.0,86.493,86.5089,86.4295,86.4374,11400.0
2014-09-09 11:25:00,108.89,108.99,108.88,108.98,9700.0,86.4374,86.5168,86.4295,86.5089,9700.0
2014-09-09 11:30:00,108.97,108.99,108.9,108.9,6900.0,86.5009,86.5168,86.4454,86.4454,6900.0
2014-09-09 11:35:00,108.91,108.95,108.87,108.91,8500.0,86.4533,86.4851,86.4216,86.4533,8500.0
2014-09-09 11:40:00,108.91,108.97,108.91,108.94,9800.0,86.4533,86.5009,86.4533,86.4771,9800.0
2014-09-09 11:45:00,108.94,108.98,108.94,108.97,6900.0,86.4771,86.5089,86.4771,86.5009,6900.0
2014-09-09 11:50:00,108.98,109.03,108.95,109.0,19000.0,86.5089,86.5486,86.4851,86.5247,19000.0
2014-09-09 11:55:00,109.0,109.06,109.0,109.04,7000.0,86.5247,86.5724,86.5247,86.5565,7000.0
2014-09-09 12:00:00,109.04,109.04,108.96,108.96,9300.0,86.5565,86.5565,86.493,86.493,9300.0
2014-09-09 12:05:00,108.96,109.0,108.92,108.93,10300.0,86.493,86.5247,86.4612,86.4692,10300.0
2014-09-09 12:10:00,108.94,109.0,108.9,109.0,8000.0,86.4771,86.5247,86.4454,86.5247,8000.0
2014-09-09 12:15:00,109.0,109.02,108.94,108.97,9800.0,86.5247,86.5406,86.4771,86.5009,9800.0
2014-09-09 12:20:00,109.0,109.13,109.0,109.13,10300.0,86.5247,86.6279,86.5247,86.6279,10300.0
2014-09-09 12:25:00,109.13,109.2,109.1,109.11,17200.0,86.6279,86.6835,86.6041,86.6121,17200.0
2014-09-09 12:30:00,109.11,109.11,109.03,109.03,4900.0,86.6121,86.6121,86.5486,86.5486,4900.0
2014-09-09 12:35:00,109.01,109.02,108.95,108.95,2100.0,86.5327,86.5406,86.4851,86.4851,2100.0
2014-09-09 12:40:00,108.95,108.99,108.95,108.97,3100.0,86.4851,86.5168,86.4851,86.5009,3100.0
2014-09-09 12:45:00,108.97,108.97,108.86,108.86,9500.0,86.5009,86.5009,86.4136,86.4136,9500.0
2014-09-09 12:50:00,108.87,108.87,108.79,108.8,2400.0,86.4216,86.4216,86.358,86.366,2400.0
2014-09-09 12:55:00,108.79,108.92,108.79,108.92,8300.0,86.358,86.4612,86.358,86.4612,8300.0
2014-09-09 13:00:00,108.91,108.93,108.84,108.91,7000.0,86.4533,86.4692,86.3977,86.4533,7000.0
2014-09-09 13:05:00,108.87,108.9,108.77,108.77,21900.0,86.4216,86.4454,86.3422,86.3422,21900.0
2014-09-09 13:10:00,108.77,108.9,108.77,108.86,4600.0,86.3422,86.4454,86.3422,86.4136,4600.0
2014-09-09 13:15:00,108.87,108.9,108.85,108.89,3400.0,86.4216,86.4454,86.4057,86.4374,3400.0
2014-09-09 13:20:00,108.87,108.91,108.83,108.87,9100.0,86.4216,86.4533,86.3898,86.4216,9100.0
2014-09-09 13:25:00,108.88,108.88,108.8,108.84,1900.0,86.4295,86.4295,86.366,86.3977,1900.0
2014-09-09 13:30:00,108.84,108.99,108.84,108.98,5700.0,86.3977,86.5168,86.3977,86.5089,5700.0
2014-09-09 13:35:00,108.99,109.01,108.91,108.98,3700.0,86.5168,86.5327,86.4533,86.5089,3700.0
2014-09-09 13:40:00,109.0,109.02,108.98,109.02,5500.0,86.5247,86.5406,86.5089,86.5406,5500.0
2014-09-09 13:45:00,109.02,109.15,109.02,109.15,4300.0,86.5406,86.6438,86.5406,86.6438,4300.0
2014-09-09 13:50:00,109.12,109.12,109.08,109.1,6400.0,86.62,86.62,86.5882,86.6041,6400.0
2014-09-09 13:55:00,109.09,109.15,109.08,109.12,8600.0,86.5962,86.6438,86.5882,86.62,8600.0
2014-09-09 14:00:00,109.14,109.19,109.13,109.16,19800.0,86.6359,86.6756,86.6279,86.6518,19800.0
2014-09-09 14:05:00,109.15,109.16,109.11,109.11,18100.0,86.6438,86.6518,86.6121,86.6121,18100.0
2014-09-09 14:10:00,109.12,109.13,109.01,109.02,7300.0,86.62,86.6279,86.5327,86.5406,7300.0
2014-09-09 14:15:00,109.02,109.07,108.95,109.07,4500.0,86.5406,86.5803,86.4851,86.5803,4500.0
2014-09-09 14:20:00,109.05,109.06,109.01,109.02,18300.0,86.5644,86.5724,86.5327,86.5406,18300.0
2014-09-09 14:25:00,109.02,109.04,109.02,109.04,11200.0,86.5406,86.5565,86.5406,86.5565,11200.0
2014-09-09 14:30:00,109.02,109.04,108.94,109.02,16600.0,86.5406,86.5565,86.4771,86.5406,16600.0
2014-09-09 14:35:00,109.05,109.11,109.01,109.11,13800.0,86.5644,86.6121,86.5327,86.6121,13800.0
2014-09-09 14:40:00,109.09,109.15,109.08,109.14,18600.0,86.5962,86.6438,86.5882,86.6359,18600.0
2014-09-09 14:45:00,109.15,109.17,109.03,109.08,20000.0,86.6438,86.6597,86.5486,86.5882,20000.0
2014-09-09 14:50:00,109.08,109.18,109.06,109.14,10800.0,86.5882,86.6676,86.5724,86.6359,10800.0
2014-09-09 14:55:00,109.1,109.16,109.08,109.16,11300.0,86.6041,86.6518,86.5882,86.6518,11300.0
2014-09-09 15:00:00,109.13,109.13,109.02,109.02,26800.0,86.6279,86.6279,86.5406,86.5406,26800.0
2014-09-09 15:05:00,109.04,109.06,108.85,108.85,17200.0,86.5565,86.5724,86.4057,86.4057,17200.0
2014-09-09 15:10:00,108.84,108.92,108.79,108.92,19000.0,86.3977,86.4612,86.358,86.4612,19000.0
2014-09-09 15:15:00,108.91,108.91,108.79,108.86,18300.0,86.4533,86.4533,86.358,86.4136,18300.0
2014-09-09 15:20:00,108.85,108.85,108.66,108.74,34300.0,86.4057,86.4057,86.2549,86.3184,34300.0
2014-09-09 15:25:00,108.74,108.8,108.7,108.79,13000.0,86.3184,86.366,86.2866,86.358,13000.0
2014-09-09 15:30:00,108.79,108.88,108.79,108.88,29400.0,86.358,86.4295,86.358,86.4295,29400.0
2014-09-09 15:35:00,108.89,108.91,108.79,108.81,30900.0,86.4374,86.4533,86.358,86.3739,30900.0
2014-09-09 15:40:00,108.81,108.88,108.8,108.87,20200.0,86.3739,86.4295,86.366,86.4216,20200.0
2014-09-09 15:45:00,108.87,108.88,108.8,108.82,32900.0,86.4216,86.4295,86.366,86.3819,32900.0
2014-09-09 15:50:00,108.82,108.87,108.81,108.81,40600.0,86.3819,86.4216,86.3739,86.3739,40600.0
2014-09-09 15:55:00,108.81,108.85,108.79,108.8,41900.0,86.3739,86.4057,86.358,86.366,41900.0
2014-09-10 09:30:00,108.87,109.13,108.8,109.03,40500.0,86.4216,86.6279,86.366,86.5486,40500.0
2014-09-10 09:35:00,109.0,109.06,108.55,108.55,8100.0,86.5247,86.5724,86.1675,86.1675,8100.0
2014-09-10 09:40:00,108.5,108.58,108.38,108.38,19400.0,86.1278,86.1913,86.0326,86.0326,19400.0
2014-09-10 09:45:00,108.37,108.37,108.25,108.27,8700.0,86.0246,86.0246,85.9294,85.9453,8700.0
2014-09-10 09:50:00,108.3,108.34,108.14,108.17,10300.0,85.9691,86.0008,85.8421,85.8659,10300.0
2014-09-10 09:55:00,108.15,108.26,108.07,108.07,10000.0,85.85,85.9373,85.7865,85.7865,10000.0
2014-09-10 10:00:00,108.05,108.07,107.89,107.89,27600.0,85.7706,85.7865,85.6436,85.6436,27600.0
2014-09-10 10:05:00,107.88,107.98,107.83,107.94,21000.0,85.6357,85.7151,85.596,85.6833,21000.0
2014-09-10 10:10:00,107.93,108.05,107.91,107.91,20900.0,85.6754,85.7706,85.6595,85.6595,20900.0
2014-09-10 10:15:00,107.89,107.96,107.77,107.8,12900.0,85.6436,85.6992,85.5484,85.5722,12900.0
2014-09-10 10:20:00,107.79,107.8,107.75,107.77,17800.0,85.5642,85.5722,85.5325,85.5484,17800.0
2014-09-10 10:25:00,107.75,107.99,107.75,107.97,17100.0,85.5325,85.723,85.5325,85.7071,17100.0
2014-09-10 10:30:00,107.95,108.05,107.94,108.0,20100.0,85.6913,85.7706,85.6833,85.7309,20100.0
2014-09-10 10:35:00,107.96,107.96,107.79,107.82,19100.0,85.6992,85.6992,85.5642,85.5881,19100.0
2014-09-10 10:40:00,107.85,108.03,107.84,108.03,2600.0,85.6119,85.7548,85.6039,85.7548,2600.0
2014-09-10 10:45:00,108.02,108.14,108.0,108.08,13600.0,85.7468,85.8421,85.7309,85.7944,13600.0
2014-09-10 10:50:00,108.09,108.14,107.97,108.02,8300.0,85.8024,85.8421,85.7071,85.7468,8300.0
2014-09-10 10:55:00,108.0,108.02,107.86,107.86,10000.0,85.7309,85.7468,85.6198,85.6198,10000.0
2014-09-10 11:00:00,107.84,108.02,107.84,107.98,11700.0,85.6039,85.7468,85.6039,85.7151,11700.0
2014-09-10 11:05:00,107.97,108.02,107.94,108.0,33700.0,85.7071,85.7468,85.6833,85.7309,33700.0
2014-09-10 11:10:00,107.99,108.04,107.96,108.03,35300.0,85.723,85.7627,85.6992,85.7548,35300.0
2014-09-10 11:15:00,108.03,108.03,107.94,107.95,8400.0,85.7548,85.7548,85.6833,85.6913,8400.0
2014-09-10 11:20:00,107.95,108.01,107.88,108.0,7000.0,85.6913,85.7389,85.6357,85.7309,7000.0
2014-09-10 11:25:00,108.01,108.02,107.94,107.99,7000.0,85.7389,85.7468,85.6833,85.723,7000.0
2014-09-10 11:30:00,108.0,108.03,107.93,107.93,17800.0,85.7309,85.7548,85.6754,85.6754,17800.0
2014-09-10 11:35:00,107.93,108.06,107.91,108.03,9800.0,85.6754,85.7786,85.6595,85.7548,9800.0
2014-09-10 11:40:00,108.03,108.04,107.93,108.01,7100.0,85.7548,85.7627,85.6754,85.7389,7100.0
2014-09-10 11:45:00,108.01,108.09,108.01,108.07,23000.0,85.7389,85.8024,85.7389,85.7865,23000.0
2014-09-10 11:50:00,108.11,108.19,108.1,108.15,11300.0,85.8183,85.8818,85.8103,85.85,11300.0
2014-09-10 11:55:00,108.15,108.16,108.06,108.12,20500.0,85.85,85.8579,85.7786,85.8262,20500.0
2014-09-10 12:00:00,108.12,108.12,107.93,107.95,16200.0,85.8262,85.8262,85.6754,85.6913,16200.0
2014-09-10 12:05:00,107.94,108.02,107.94,108.0,5000.0,85.6833,85.7468,85.6833,85.7309,5000.0
2014-09-10 12:10:00,108.0,108.02,107.95,107.98,8500.0,85.7309,85.7468,85.6913,85.7151,8500.0
2014-09-10 12:15:00,107.99,108.02,107.94,107.96,9500.0,85.723,85.7468,85.6833,85.6992,9500.0
2014-09-10 12:20:00,107.98,108.07,107.98,108.06,123000.0,85.7151,85.7865,85.7151,85.7786,123000.0
2014-09-10 12:25:00,108.06,108.08,107.94,107.96,6300.0,85.7786,85.7944,85.6833,85.6992,6300.0
2014-09-10 12:30:00,107.98,108.0,107.96,107.96,8000.0,85.7151,85.7309,85.6992,85.6992,8000.0
2014-09-10 12:35:00,107.97,107.98,107.88,107.92,11000.0,85.7071,85.7151,85.6357,85.6674,11000.0
2014-09-10 12:40:00,107.93,107.95,107.89,107.92,12200.0,85.6754,85.6913,85.6436,85.6674,12200.0
2014-09-10 12:45:00,107.93,107.99,107.92,107.99,11900.0,85.6754,85.723,85.6674,85.723,11900.0
2014-09-10 12:50:00,107.99,108.03,107.96,107.99,5800.0,85.723,85.7548,85.6992,85.723,5800.0
2014-09-10 12:55:00,107.97,107.99,107.88,107.89,8600.0,85.7071,85.723,85.6357,85.6436,8600.0
2014-09-10 13:00:00,107.9,108.01,107.9,108.0,4500.0,85.6516,85.7389,85.6516,85.7309,4500.0
2014-09-10 13:05:00,108.0,108.09,107.97,108.08,26000.0,85.7309,85.8024,85.7071,85.7944,26000.0
2014-09-10 13:10:00,108.08,108.21,108.07,108.2,6900.0,85.7944,85.8976,85.7865,85.8897,6900.0
2014-09-10 13:15:00,108.23,108.24,108.16,108.24,8800.0,85.9135,85.9215,85.8579,85.9215,8800.0
2014-09-10 13:20:00,108.21,108.22,108.14,108.15,6600.0,85.8976,85.9056,85.8421,85.85,6600.0
2014-09-10 13:25:00,108.19,108.24,108.19,108.23,3100.0,85.8818,85.9215,85.8818,85.9135,3100.0
2014-09-10 13:30:00,108.25,108.32,108.2,108.2,6100.0,85.9294,85.985,85.8897,85.8897,6100.0
2014-09-10 13:35:00,108.21,108.25,108.17,108.21,3500.0,85.8976,85.9294,85.8659,85.8976,3500.0
2014-09-10 13:40:00,108.18,108.2,108.12,108.12,8800.0,85.8738,85.8897,85.8262,85.8262,8800.0
2014-09-10 13:45:00,108.13,108.2,108.13,108.19,7300.0,85.8341,85.8897,85.8341,85.8818,7300.0
2014-09-10 13:50:00,108.19,108.2,108.11,108.14,5600.0,85.8818,85.8897,85.8183,85.8421,5600.0
2014-09-10 13:55:00,108.13,108.16,108.09,108.09,4100.0,85.8341,85.8579,85.8024,85.8024,4100.0
2014-09-10 14:00:00,108.1,108.2,108.1,108.17,5900.0,85.8103,85.8897,85.8103,85.8659,5900.0
2014-09-10 14:05:00,108.17,108.21,108.06,108.06,5700.0,85.8659,85.8976,85.7786,85.7786,5700.0
2014-09-10 14:10:00,108.04,108.09,108.01,108.04,11800.0,85.7627,85.8024,85.7389,85.7627,11800.0
2014-09-10 14:15:00,108.02,108.05,108.02,108.04,1500.0,85.7468,85.7706,85.7468,85.7627,1500.0
2014-09-10 14:20:00,108.04,108.09,108.02,108.08,5800.0,85.7627,85.8024,85.7468,85.7944,5800.0
2014-09-10 14:25:00,108.08,108.09,108.04,108.06,4300.0,85.7944,85.8024,85.7627,85.7786,4300.0
2014-09-10 14:30:00,108.06,108.08,108.0,108.0,9300.0,85.7786,85.7944,85.7309,85.7309,9300.0
2014-09-10 14:35:00,108.01,108.05,108.01,108.03,5200.0,85.7389,85.7706,85.7389,85.7548,5200.0
2014-09-10 14:40:00,108.03,108.1,108.03,108.09,6200.0,85.7548,85.8103,85.7548,85.8024,6200.0
2014-09-10 14:45:00,108.1,108.17,108.1,108.1,6200.0,85.8103,85.8659,85.8103,85.8103,6200.0
2014-09-10 14:50:00,108.12,108.18,108.08,108.18,7600.0,85.8262,85.8738,85.7944,85.8738,7600.0
2014-09-10 14:55:00,108.19,108.19,108.09,108.11,5800.0,85.8818,85.8818,85.8024,85.8183,5800.0
2014-09-10 15:00:00,108.14,108.33,108.13,108.33,6400.0,85.8421,85.9929,85.8341,85.9929,6400.0
2014-09-10 15:05:00,108.34,108.43,108.3,108.4,10600.0,86.0008,86.0723,85.9691,86.0485,10600.0
2014-09-10 15:10:00,108.41,108.43,108.31,108.35,15600.0,86.0564,86.0723,85.977,86.0088,15600.0
2014-09-10 15:15:00,108.34,108.38,108.31,108.33,17100.0,86.0008,86.0326,85.977,85.9929,17100.0
2014-09-10 15:20:00,108.33,108.34,108.24,108.24,15300.0,85.9929,86.0008,85.9215,85.9215,15300.0
2014-09-10 15:25:00,108.23,108.23,108.12,108.13,21800.0,85.9135,85.9135,85.8262,85.8341,21800.0
2014-09-10 15:30:00,108.13,108.14,108.08,108.11,16400.0,85.8341,85.8421,85.7944,85.8183,16400.0
2014-09-10 15:35:00,108.11,108.14,108.08,108.08,20300.0,85.8183,85.8421,85.7944,85.7944,20300.0
2014-09-10 15:40:00,108.08,108.13,108.06,108.06,29500.0,85.7944,85.8341,85.7786,85.7786,29500.0
2014-09-10 15:45:00,108.06,108.09,108.05,108.06,42000.0,85.7786,85.8024,85.7706,85.7786,42000.0
2014-09-10 15:50:00,108.06,108.12,108.03,108.04,35300.0,85.7786,85.8262,85.7548,85.7627,35300.0
2014-09-10 15:55:00,108.05,108.08,107.95,108.0,73500.0,85.7706,85.7944,85.6913,85.7309,73500.0
2014-09-11 09:30:00,107.7,107.92,107.54,107.92,22500.0,85.4928,85.6674,85.3658,85.6674,22500.0
2014-09-11 09:35:00,107.97,107.97,107.79,107.79,7400.0,85.7071,85.7071,85.5642,85.5642,7400.0
2014-09-11 09:40:00,107.79,107.82,107.62,107.75,6600.0,85.5642,85.5881,85.4293,85.5325,6600.0
2014-09-11 09:45:00,107.75,107.78,107.69,107.73,3900.0,85.5325,85.5563,85.4849,85.5166,3900.0
2014-09-11 09:50:00,107.72,107.77,107.66,107.77,5500.0,85.5087,85.5484,85.461,85.5484,5500.0
2014-09-11 09:55:00,107.78,107.81,107.7,107.78,4200.0,85.5563,85.5801,85.4928,85.5563,4200.0
2014-09-11 10:00:00,107.78,107.81,107.7,107.75,11000.0,85.5563,85.5801,85.4928,85.5325,11000.0
2014-09-11 10:05:00,107.72,107.88,107.72,107.8,9200.0,85.5087,85.6357,85.5087,85.5722,9200.0
2014-09-11 10:10:00,107.81,107.82,107.76,107.82,12500.0,85.5801,85.5881,85.5404,85.5881,12500.0
2014-09-11 10:15:00,107.83,107.89,107.83,107.84,4000.0,85.596,85.6436,85.596,85.6039,4000.0
2014-09-11 10:20:00,107.82,107.86,107.79,107.79,3400.0,85.5881,85.6198,85.5642,85.5642,3400.0
2014-09-11 10:25:00,107.82,107.86,107.78,107.82,5000.0,85.5881,85.6198,85.5563,85.5881,5000.0
2014-09-11 10:30:00,107.79,107.81,107.74,107.81,3400.0,85.5642,85.5801,85.5246,85.5801,3400.0
2014-09-11 10:35:00,107.81,107.81,107.73,107.73,7800.0,85.5801,85.5801,85.5166,85.5166,7800.0
2014-09-11 10:40:00,107.72,107.74,107.67,107.71,6200.0,85.5087,85.5246,85.469,85.5007,6200.0
2014-09-11 10:45:00,107.69,107.82,107.68,107.81,6100.0,85.4849,85.5881,85.4769,85.5801,6100.0
2014-09-11 10:50:00,107.8,107.89,107.76,107.8,23300.0,85.5722,85.6436,85.5404,85.5722,23300.0
2014-09-11 10:55:00,107.79,107.9,107.76,107.87,20600.0,85.5642,85.6516,85.5404,85.6277,20600.0
2014-09-11 11:00:00,107.87,108.03,107.86,108.01,5200.0,85.6277,85.7548,85.6198,85.7389,5200.0
2014-09-11 11:05:00,108.02,108.04,107.96,108.02,4800.0,85.7468,85.7627,85.6992,85.7468,4800.0
2014-09-11 11:10:00,108.01,108.06,107.99,108.03,3200.0,85.7389,85.7786,85.723,85.7548,3200.0
2014-09-11 11:15:00,108.02,108.24,108.02,108.18,3800.0,85.7468,85.9215,85.7468,85.8738,3800.0
2014-09-11 11:20:00,108.2,108.2,108.11,108.11,4200.0,85.8897,85.8897,85.8183,85.8183,4200.0
2014-09-11 11:25:00,108.13,108.2,108.11,108.16,12200.0,85.8341,85.8897,85.8183,85.8579,12200.0
2014-09-11 11:30:00,108.18,108.31,108.12,108.29,59000.0,85.8738,85.977,85.8262,85.9611,59000.0
2014-09-11 11:35:00,108.3,108.3,108.18,108.18,4000.0,85.9691,85.9691,85.8738,85.8738,4000.0
2014-09-11 11:40:00,108.18,108.21,108.16,108.18,4000.0,85.8738,85.8976,85.8579,85.8738,4000.0
2014-09-11 11:45:00,108.18,108.22,108.18,108.2,2300.0,85.8738,85.9056,85.8738,85.8897,2300.0
2014-09-11 11:50:00,108.22,108.26,108.19,108.21,4600.0,85.9056,85.9373,85.8818,85.8976,4600.0
2014-09-11 11:55:00,108.24,108.27,108.18,108.19,5000.0,85.9215,85.9453,85.8738,85.8818,5000.0
2014-09-11 12:00:00,108.18,108.22,108.16,108.16,21400.0,85.8738,85.9056,85.8579,85.8579,21400.0
2014-09-11 12:05:00,108.2,108.2,108.1,108.11,3300.0,85.8897,85.8897,85.8103,85.8183,3300.0
2014-09-11 12:10:00,108.1,108.12,108.05,108.1,3100.0,85.8103,85.8262,85.7706,85.8103,3100.0
2014-09-11 12:15:00,108.11,108.16,108.1,108.14,4300.0,85.8183,85.8579,85.8103,85.8421,4300.0
2014-09-11 12:20:00,108.15,108.32,108.13,108.32,4400.0,85.85,85.985,85.8341,85.985,4400.0
2014-09-11 12:25:00,108.32,108.48,108.31,108.48,12800.0,85.985,86.112,85.977,86.112,12800.0
2014-09-11 12:30:00,108.48,108.48,108.39,108.4,4800.0,86.112,86.112,86.0405,86.0485,4800.0
2014-09-11 12:35:00,108.39,108.4,108.31,108.31,10000.0,86.0405,86.0485,85.977,85.977,10000.0
2014-09-11 12:40:00,108.3,108.31,108.26,108.3,2800.0,85.9691,85.977,85.9373,85.9691,2800.0
2014-09-11 12:45:00,108.33,108.39,108.3,108.32,3600.0,85.9929,86.0405,85.9691,85.985,3600.0
2014-09-11 12:50:00,108.35,108.39,108.35,108.39,1600.0,86.0088,86.0405,86.0088,86.0405,1600.0
2014-09-11 12:55:00,108.37,108.37,108.32,108.35,5200.0,86.0246,86.0246,85.985,86.0088,5200.0
2014-09-11 13:00:00,108.34,108.42,108.33,108.42,4000.0,86.0008,86.0643,85.9929,86.0643,4000.0
2014-09-11 13:05:00,108.42,108.42,108.35,108.39,2400.0,86.0643,86.0643,86.0088,86.0405,2400.0
2014-09-11 13:10:00,108.38,108.38,108.3,108.32,2100.0,86.0326,86.0326,85.9691,85.985,2100.0
2014-09-11 13:15:00,108.3,108.31,108.26,108.29,12700.0,85.9691,85.977,85.9373,85.9611,12700.0
2014-09-11 13:20:00,108.27,108.29,108.13,108.13,9000.0,85.9453,85.9611,85.8341,85.8341,9000.0
2014-09-11 13:25:00,108.14,108.17,108.03,108.12,10200.0,85.8421,85.8659,85.7548,85.8262,10200.0
2014-09-11 13:30:00,108.11,108.21,108.11,108.18,9700.0,85.8183,85.8976,85.8183,85.8738,9700.0
2014-09-11 13:35:00,108.19,108.21,108.13,108.21,3700.0,85.8818,85.8976,85.8341,85.8976,3700.0
2014-09-11 13:40:00,108.18,108.3,108.17,108.26,5400.0,85.8738,85.9691,85.8659,85.9373,5400.0
2014-09-11 13:45:00,108.25,108.27,108.17,108.19,5500.0,85.9294,85.9453,85.8659,85.8818,5500.0
2014-09-11 13:50:00,108.21,108.24,108.16,108.18,3200.0,85.8976,85.9215,85.8579,85.8738,3200.0
2014-09-11 13:55:00,108.18,108.34,108.18,108.34,4200.0,85.8738,86.0008,85.8738,86.0008,4200.0
2014-09-11 14:00:00,108.32,108.46,108.31,108.46,9000.0,85.985,86.0961,85.977,86.0961,9000.0
2014-09-11 14:05:00,108.46,108.54,108.45,108.53,4600.0,86.0961,86.1596,86.0882,86.1517,4600.0
2014-09-11 14:10:00,108.51,108.57,108.48,108.48,3800.0,86.1358,86.1834,86.112,86.112,3800.0
2014-09-11 14:15:00,108.48,108.51,108.46,108.47,5100.0,86.112,86.1358,86.0961,86.104,5100.0
2014-09-11 14:20:00,108.45,108.51,108.45,108.51,3600.0,86.0882,86.1358,86.0882,86.1358,3600.0
2014-09-11 14:25:00,108.53,108.58,108.52,108.55,6200.0,86.1517,86.1913,86.1437,86.1675,6200.0
2014-09-11 14:30:00,108.57,108.65,108.5,108.52,8400.0,86.1834,86.2469,86.1278,86.1437,8400.0
2014-09-11 14:35:00,108.51,108.53,108.46,108.47,5300.0,86.1358,86.1517,86.0961,86.104,5300.0
2014-09-11 14:40:00,108.47,108.52,108.47,108.5,5900.0,86.104,86.1437,86.104,86.1278,5900.0
2014-09-11 14:45:00,108.51,108.56,108.5,108.51,8200.0,86.1358,86.1755,86.1278,86.1358,8200.0
2014-09-11 14:50:00,108.51,108.57,108.51,108.55,6400.0,86.1358,86.1834,86.1358,86.1675,6400.0
2014-09-11 14:55:00,108.53,108.59,108.52,108.59,8800.0,86.1517,86.1993,86.1437,86.1993,8800.0
2014-09-11 15:00:00,108.59,108.61,108.54,108.61,10100.0,86.1993,86.2152,86.1596,86.2152,10100.0
2014-09-11 15:05:00,108.59,108.59,108.47,108.48,6200.0,86.1993,86.1993,86.104,86.112,6200.0
2014-09-11 15:10:00,108.47,108.56,108.47,108.56,12600.0,86.104,86.1755,86.104,86.1755,12600.0
2014-09-11 15:15:00,108.56,108.59,108.52,108.52,5400.0,86.1755,86.1993,86.1437,86.1437,5400.0
2014-09-11 15:20:00,108.52,108.59,108.52,108.54,5900.0,86.1437,86.1993,86.1437,86.1596,5900.0
2014-09-11 15:25:00,108.55,108.61,108.55,108.55,8600.0,86.1675,86.2152,86.1675,86.1675,8600.0
2014-09-11 15:30:00,108.56,108.62,108.5,108.59,16400.0,86.1755,86.2231,86.1278,86.1993,16400.0
2014-09-11 15:35:00,108.58,108.6,108.5,108.54,9500.0,86.1913,86.2072,86.1278,86.1596,9500.0
2014-09-11 15:40:00,108.56,108.6,108.56,108.56,11600.0,86.1755,86.2072,86.1755,86.1755,11600.0
2014-09-11 15:45:00,108.56,108.62,108.56,108.61,17300.0,86.1755,86.2231,86.1755,86.2152,17300.0
2014-09-11 15:50:00,108.62,108.64,108.57,108.57,15800.0,86.2231,86.239,86.1834,86.1834,15800.0
2014-09-11 15:55:00,108.58,108.65,108.58,108.63,34700.0,86.1913,86.2469,86.1913,86.231,34700.0
2014-09-12 09:30:00,108.74,108.79,108.58,108.6,26400.0,86.3184,86.358,86.1913,86.2072,26400.0
2014-09-12 09:35:00,108.56,108.63,108.47,108.61,23200.0,86.1755,86.231,86.104,86.2152,23200.0
2014-09-12 09:40:00,108.65,108.65,108.41,108.64,9500.0,86.2469,86.2469,86.0564,86.239,9500.0
2014-09-12 09:45:00,108.63,108.83,108.63,108.83,5700.0,86.231,86.3898,86.231,86.3898,5700.0
2014-09-12 09:50:00,108.84,108.92,108.57,108.57,8400.0,86.3977,86.4612,86.1834,86.1834,8400.0
2014-09-12 09:55:00,108.62,108.62,108.51,108.52,900.0,86.2231,86.2231,86.1358,86.1437,900.0
2014-09-12 10:00:00,108.47,108.6,108.37,108.37,4400.0,86.104,86.2072,86.0246,86.0246,4400.0
2014-09-12 10:05:00,108.37,108.53,108.34,108.5,2700.0,86.0246,86.1517,86.0008,86.1278,2700.0
2014-09-12 10:10:00,108.53,108.57,108.47,108.53,3100.0,86.1517,86.1834,86.104,86.1517,3100.0
2014-09-12 10:15:00,108.57,108.79,108.55,108.71,5500.0,86.1834,86.358,86.1675,86.2945,5500.0
2014-09-12 10:20:00,108.65,108.72,108.6,108.65,3200.0,86.2469,86.3025,86.2072,86.2469,3200.0
2014-09-12 10:25:00,108.65,108.65,108.57,108.57,2000.0,86.2469,86.2469,86.1834,86.1834,2000.0
2014-09-12 10:30:00,108.55,108.58,108.52,108.55,4600.0,86.1675,86.1913,86.1437,86.1675,4600.0
2014-09-12 10:35:00,108.57,108.59,108.39,108.39,6400.0,86.1834,86.1993,86.0405,86.0405,6400.0
2014-09-12 10:40:00,108.39,108.45,108.38,108.38,7600.0,86.0405,86.0882,86.0326,86.0326,7600.0
2014-09-12 10:45:00,108.37,108.4,108.27,108.35,6100.0,86.0246,86.0485,85.9453,86.0088,6100.0
2014-09-12 10:50:00,108.36,108.41,108.26,108.37,16200.0,86.0167,86.0564,85.9373,86.0246,16200.0
2014-09-12 10:55:00,108.35,108.42,108.34,108.38,6400.0,86.0088,86.0643,86.0008,86.0326,6400.0
2014-09-12 11:00:00,108.38,108.38,108.24,108.3,13600.0,86.0326,86.0326,85.9215,85.9691,13600.0
2014-09-12 11:05:00,108.3,108.37,108.3,108.37,3600.0,85.9691,86.0246,85.9691,86.0246,3600.0
2014-09-12 11:10:00,108.41,108.41,108.24,108.25,5400.0,86.0564,86.0564,85.9215,85.9294,5400.0
2014-09-12 11:15:00,108.26,108.29,108.26,108.26,3100.0,85.9373,85.9611,85.9373,85.9373,3100.0
2014-09-12 11:20:00,108.27,108.32,108.26,108.28,21200.0,85.9453,85.985,85.9373,85.9532,21200.0
2014-09-12 11:25:00,108.26,108.31,108.25,108.31,5500.0,85.9373,85.977,85.9294,85.977,5500.0
2014-09-12 11:30:00,108.28,108.4,108.21,108.4,6200.0,85.9532,86.0485,85.8976,86.0485,6200.0
2014-09-12 11:35:00,108.41,108.41,108.33,108.37,5000.0,86.0564,86.0564,85.9929,86.0246,5000.0
2014-09-12 11:40:00,108.38,108.52,108.38,108.52,1600.0,86.0326,86.1437,86.0326,86.1437,1600.0
2014-09-12 11:45:00,108.51,108.52,108.37,108.39,4500.0,86.1358,86.1437,86.0246,86.0405,4500.0
2014-09-12 11:50:00,108.34,108.4,108.29,108.4,2100.0,86.0008,86.0485,85.9611,86.0485,2100.0
2014-09-12 11:55:00,108.38,108.45,108.37,108.41,1900.0,86.0326,86.0882,86.0246,86.0564,1900.0
2014-09-12 12:00:00,108.4,108.41,108.34,108.34,4100.0,86.0485,86.0564,86.0008,86.0008,4100.0
2014-09-12 12:05:00,108.33,108.41,108.33,108.4,7400.0,85.9929,86.0564,85.9929,86.0485,7400.0
2014-09-12 12:10:00,108.39,108.39,108.19,108.22,23500.0,86.0405,86.0405,85.8818,85.9056,23500.0
2014-09-12 12:15:00,108.21,108.21,108.15,108.15,6100.0,85.8976,85.8976,85.85,85.85,6100.0
2014-09-12 12:20:00,108.15,108.16,108.09,108.1,5000.0,85.85,85.8579,85.8024,85.8103,5000.0
2014-09-12 12:25:00,108.12,108.15,108.08,108.12,4400.0,85.8262,85.85,85.7944,85.8262,4400.0
2014-09-12 12:30:00,108.13,108.14,108.01,108.03,7300.0,85.8341,85.8421,85.7389,85.7548,7300.0
2014-09-12 12:35:00,108.03,108.1,107.96,107.98,6000.0,85.7548,85.8103,85.6992,85.7151,6000.0
2014-09-12 12:40:00,107.97,108.11,107.97,108.11,4000.0,85.7071,85.8183,85.7071,85.8183,4000.0
2014-09-12 12:45:00,108.1,108.1,108.01,108.07,4600.0,85.8103,85.8103,85.7389,85.7865,4600.0
2014-09-12 12:50:00,108.05,108.08,107.96,107.97,9700.0,85.7706,85.7944,85.6992,85.7071,9700.0
2014-09-12 12:55:00,108.0,108.09,108.0,108.01,6300.0,85.7309,85.8024,85.7309,85.7389,6300.0
2014-09-12 13:00:00,108.02,108.07,107.96,108.02,6700.0,85.7468,85.7865,85.6992,85.7468,6700.0
2014-09-12 13:05:00,108.07,108.07,107.99,108.05,3700.0,85.7865,85.7865,85.723,85.7706,3700.0
2014-09-12 13:10:00,108.05,108.05,107.97,108.01,4500.0,85.7706,85.7706,85.7071,85.7389,4500.0
2014-09-12 13:15:00,108.02,108.02,107.9,107.9,4400.0,85.7468,85.7468,85.6516,85.6516,4400.0
2014-09-12 13:20:00,107.9,107.95,107.83,107.84,5000.0,85.6516,85.6913,85.596,85.6039,5000.0
2014-09-12 13:25:00,107.86,108.0,107.86,107.97,4200.0,85.6198,85.7309,85.6198,85.7071,4200.0
2014-09-12 13:30:00,107.98,107.99,107.91,107.94,4800.0,85.7151,85.723,85.6595,85.6833,4800.0
2014-09-12 13:35:00,107.89,107.96,107.88,107.91,2600.0,85.6436,85.6992,85.6357,85.6595,2600.0
2014-09-12 13:40:00,107.89,107.96,107.83,107.95,2800.0,85.6436,85.6992,85.596,85.6913,2800.0
2014-09-12 13:45:00,108.0,108.0,107.87,107.89,4600.0,85.7309,85.7309,85.6277,85.6436,4600.0
2014-09-12 13:50:00,107.91,107.94,107.84,107.91,4600.0,85.6595,85.6833,85.6039,85.6595,4600.0
2014-09-12 13:55:00,107.92,107.97,107.8,107.83,8100.0,85.6674,85.7071,85.5722,85.596,8100.0
2014-09-12 14:00:00,107.84,107.84,107.73,107.77,6500.0,85.6039,85.6039,85.5166,85.5484,6500.0
2014-09-12 14:05:00,107.79,107.85,107.76,107.83,4900.0,85.5642,85.6119,85.5404,85.596,4900.0
2014-09-12 14:10:00,107.85,107.87,107.76,107.77,5900.0,85.6119,85.6277,85.5404,85.5484,5900.0
2014-09-12 14:15:00,107.76,107.8,107.62,107.63,15900.0,85.5404,85.5722,85.4293,85.4372,15900.0
2014-09-12 14:20:00,107.69,107.76,107.67,107.72,4300.0,85.4849,85.5404,85.469,85.5087,4300.0
2014-09-12 14:25:00,107.73,107.75,107.68,107.68,4900.0,85.5166,85.5325,85.4769,85.4769,4900.0
2014-09-12 14:30:00,107.67,107.74,107.66,107.7,4100.0,85.469,85.5246,85.461,85.4928,4100.0
2014-09-12 14:35:00,107.73,107.74,107.66,107.67,6600.0,85.5166,85.5246,85.461,85.469,6600.0
2014-09-12 14:40:00,107.66,107.66,107.56,107.64,5700.0,85.461,85.461,85.3817,85.4452,5700.0
2014-09-12 14:45:00,107.64,107.7,107.61,107.7,5700.0,85.4452,85.4928,85.4214,85.4928,5700.0
2014-09-12 14:50:00,107.7,107.71,107.6,107.6,4900.0,85.4928,85.5007,85.4134,85.4134,4900.0
2014-09-12 14:55:00,107.61,107.69,107.6,107.62,8000.0,85.4214,85.4849,85.4134,85.4293,8000.0
2014-09-12 15:00:00,107.6,107.67,107.56,107.65,7400.0,85.4134,85.469,85.3817,85.4531,7400.0
2014-09-12 15:05:00,107.64,107.78,107.64,107.77,7500.0,85.4452,85.5563,85.4452,85.5484,7500.0
2014-09-12 15:10:00,107.77,107.83,107.74,107.81,7500.0,85.5484,85.596,85.5246,85.5801,7500.0
2014-09-12 15:15:00,107.83,107.87,107.82,107.86,5600.0,85.596,85.6277,85.5881,85.6198,5600.0
2014-09-12 15:20:00,107.9,108.0,107.88,107.98,7300.0,85.6516,85.7309,85.6357,85.7151,7300.0
2014-09-12 15:25:00,107.99,107.99,107.93,107.95,5700.0,85.723,85.723,85.6754,85.6913,5700.0
2014-09-12 15:30:00,107.95,108.0,107.94,107.98,8000.0,85.6913,85.7309,85.6833,85.7151,8000.0
2014-09-12 15:35:00,107.99,108.0,107.97,107.99,19700.0,85.723,85.7309,85.7071,85.723,19700.0
2014-09-12 15:40:00,107.99,108.0,107.84,107.86,16300.0,85.723,85.7309,85.6039,85.6198,16300.0
2014-09-12 15:45:00,107.87,107.88,107.81,107.86,19300.0,85.6277,85.6357,85.5801,85.6198,19300.0
2014-09-12 15:50:00,107.86,107.92,107.85,107.86,23800.0,85.6198,85.6674,85.6119,85.6198,23800.0
2014-09-12 15:55:00,107.85,107.92,107.85,107.89,29100.0,85.6119,85.6674,85.6119,85.6436,29100.0
2014-09-15 09:30:00,108.07,108.07,107.86,107.93,28000.0,85.7865,85.7865,85.6198,85.6754,28000.0
2014-09-15 09:35:00,107.9,107.98,107.62,107.68,20000.0,85.6516,85.7151,85.4293,85.4769,20000.0
2014-09-15 09:40:00,107.71,107.73,107.52,107.6,9700.0,85.5007,85.5166,85.3499,85.4134,9700.0
2014-09-15 09:45:00,107.6,107.6,107.32,107.32,8800.0,85.4134,85.4134,85.1912,85.1912,8800.0
2014-09-15 09:50:00,107.38,107.55,107.38,107.49,8900.0,85.2388,85.3737,85.2388,85.3261,8900.0
2014-09-15 09:55:00,107.53,107.57,107.42,107.46,8600.0,85.3579,85.3896,85.2705,85.3023,8600.0
2014-09-15 10:00:00,107.42,107.49,107.34,107.48,7300.0,85.2705,85.3261,85.207,85.3182,7300.0
2014-09-15 10:05:00,107.51,107.54,107.45,107.45,6000.0,85.342,85.3658,85.2943,85.2943,6000.0
2014-09-15 10:10:00,107.49,107.56,107.43,107.55,5700.0,85.3261,85.3817,85.2785,85.3737,5700.0
2014-09-15 10:15:00,107.52,107.56,107.44,107.54,3900.0,85.3499,85.3817,85.2864,85.3658,3900.0
2014-09-15 10:20:00,107.54,107.59,107.51,107.56,5300.0,85.3658,85.4055,85.342,85.3817,5300.0
2014-09-15 10:25:00,107.56,107.69,107.53,107.67,59400.0,85.3817,85.4849,85.3579,85.469,59400.0
2014-09-15 10:30:00,107.68,107.74,107.68,107.69,14800.0,85.4769,85.5246,85.4769,85.4849,14800.0
2014-09-15 10:35:00,107.71,107.76,107.65,107.69,8200.0,85.5007,85.5404,85.4531,85.4849,8200.0
2014-09-15 10:40:00,107.72,107.77,107.65,107.65,8000.0,85.5087,85.5484,85.4531,85.4531,8000.0
2014-09-15 10:45:00,107.68,107.75,107.63,107.69,5900.0,85.4769,85.5325,85.4372,85.4849,5900.0
2014-09-15 10:50:00,107.67,107.73,107.67,107.72,2900.0,85.469,85.5166,85.469,85.5087,2900.0
2014-09-15 10:55:00,107.73,107.8,107.69,107.77,4200.0,85.5166,85.5722,85.4849,85.5484,4200.0
2014-09-15 11:00:00,107.77,107.78,107.74,107.76,8400.0,85.5484,85.5563,85.5246,85.5404,8400.0
2014-09-15 11:05:00,107.75,107.86,107.75,107.77,15700.0,85.5325,85.6198,85.5325,85.5484,15700.0
2014-09-15 11:10:00,107.75,107.87,107.75,107.85,13300.0,85.5325,85.6277,85.5325,85.6119,13300.0
2014-09-15 11:15:00,107.85,107.89,107.83,107.84,16300.0,85.6119,85.6436,85.596,85.6039,16300.0
2014-09-15 11:20:00,107.84,107.86,107.73,107.73,17100.0,85.6039,85.6198,85.5166,85.5166,17100.0
2014-09-15 11:25:00,107.73,107.73,107.66,107.68,6100.0,85.5166,85.5166,85.461,85.4769,6100.0
2014-09-15 11:30:00,107.68,107.79,107.63,107.7,6100.0,85.4769,85.5642,85.4372,85.4928,6100.0
2014-09-15 11:35:00,107.72,107.79,107.7,107.78,7800.0,85.5087,85.5642,85.4928,85.5563,7800.0
2014-09-15 11:40:00,107.8,107.8,107.73,107.73,3200.0,85.5722,85.5722,85.5166,85.5166,3200.0
2014-09-15 11:45:00,107.74,107.75,107.71,107.72,4500.0,85.5246,85.5325,85.5007,85.5087,4500.0
2014-09-15 11:50:00,107.72,107.77,107.7,107.77,8600.0,85.5087,85.5484,85.4928,85.5484,8600.0
2014-09-15 11:55:00,107.77,107.78,107.74,107.74,4200.0,85.5484,85.5563,85.5246,85.5246,4200.0
2014-09-15 12:00:00,107.75,107.78,107.7,107.74,3400.0,85.5325,85.5563,85.4928,85.5246,3400.0
2014-09-15 12:05:00,107.76,107.8,107.75,107.78,3500.0,85.5404,85.5722,85.5325,85.5563,3500.0
2014-09-15 12:10:00,107.79,107.81,107.77,107.79,3700.0,85.5642,85.5801,85.5484,85.5642,3700.0
2014-09-15 12:15:00,107.78,107.79,107.73,107.73,4600.0,85.5563,85.5642,85.5166,85.5166,4600.0
2014-09-15 12:20:00,107.74,107.8,107.7,107.8,4200.0,85.5246,85.5722,85.4928,85.5722,4200.0
2014-09-15 12:25:00,107.83,107.9,107.81,107.82,4000.0,85.596,85.6516,85.5801,85.5881,4000.0
2014-09-15 12:30:00,107.83,107.83,107.74,107.76,5600.0,85.596,85.596,85.5246,85.5404,5600.0
2014-09-15 12:35:00,107.76,107.82,107.75,107.75,7000.0,85.5404,85.5881,85.5325,85.5325,7000.0
2014-09-15 12:40:00,107.76,107.78,107.72,107.78,2100.0,85.5404,85.5563,85.5087,85.5563,2100.0
2014-09-15 12:45:00,107.79,107.88,107.76,107.88,4600.0,85.5642,85.6357,85.5404,85.6357,4600.0
2014-09-15 12:50:00,107.9,107.92,107.87,107.89,3900.0,85.6516,85.6674,85.6277,85.6436,3900.0
2014-09-15 12:55:00,107.92,107.94,107.89,107.94,10500.0,85.6674,85.6833,85.6436,85.6833,10500.0
2014-09-15 13:00:00,107.94,107.96,107.91,107.95,6000.0,85.6833,85.6992,85.6595,85.6913,6000.0
2014-09-15 13:05:00,107.96,108.13,107.96,108.04,12600.0,85.6992,85.8341,85.6992,85.7627,12600.0
2014-09-15 13:10:00,108.02,108.05,108.0,108.0,3900.0,85.7468,85.7706,85.7309,85.7309,3900.0
2014-09-15 13:15:00,108.01,108.03,108.0,108.01,2100.0,85.7389,85.7548,85.7309,85.7389,2100.0
2014-09-15 13:20:00,108.03,108.07,107.99,108.06,10800.0,85.7548,85.7865,85.723,85.7786,10800.0
2014-09-15 13:25:00,108.1,108.1,107.98,107.98,1600.0,85.8103,85.8103,85.7151,85.7151,1600.0
2014-09-15 13:30:00,108.02,108.05,107.98,107.98,3600.0,85.7468,85.7706,85.7151,85.7151,3600.0
2014-09-15 13:35:00,107.98,107.98,107.93,107.97,2800.0,85.7151,85.7151,85.6754,85.7071,2800.0
2014-09-15 13:40:00,107.97,108.04,107.95,108.04,3100.0,85.7071,85.7627,85.6913,85.7627,3100.0
2014-09-15 13:45:00,108.05,108.09,108.04,108.04,2600.0,85.7706,85.8024,85.7627,85.7627,2600.0
2014-09-15 13:50:00,108.06,108.06,107.98,108.01,3000.0,85.7786,85.7786,85.7151,85.7389,3000.0
2014-09-15 13:55:00,107.99,108.05,107.99,108.0,4500.0,85.723,85.7706,85.723,85.7309,4500.0
2014-09-15 14:00:00,107.99,108.05,107.98,108.03,4600.0,85.723,85.7706,85.7151,85.7548,4600.0
2014-09-15 14:05:00,108.04,108.07,108.04,108.05,3300.0,85.7627,85.7865,85.7627,85.7706,3300.0
2014-09-15 14:10:00,108.05,108.05,108.0,108.03,9000.0,85.7706,85.7706,85.7309,85.7548,9000.0
2014-09-15 14:15:00,108.03,108.07,108.02,108.07,5400.0,85.7548,85.7865,85.7468,85.7865,5400.0
2014-09-15 14:20:00,108.08,108.13,108.06,108.12,4100.0,85.7944,85.8341,85.7786,85.8262,4100.0
2014-09-15 14:25:00,108.14,108.28,108.13,108.28,11500.0,85.8421,85.9532,85.8341,85.9532,11500.0
2014-09-15 14:30:00,108.29,108.32,108.25,108.26,9500.0,85.9611,85.985,85.9294,85.9373,9500.0
2014-09-15 14:35:00,108.26,108.39,108.26,108.34,7200.0,85.9373,86.0405,85.9373,86.0008,7200.0
2014-09-15 14:40:00,108.34,108.35,108.27,108.27,5100.0,86.0008,86.0088,85.9453,85.9453,5100.0
2014-09-15 14:45:00,108.29,108.3,108.17,108.18,8500.0,85.9611,85.9691,85.8659,85.8738,8500.0
2014-09-15 14:50:00,108.19,108.2,108.12,108.12,5500.0,85.8818,85.8897,85.8262,85.8262,5500.0
2014-09-15 14:55:00,108.12,108.14,108.11,108.14,4700.0,85.8262,85.8421,85.8183,85.8421,4700.0
2014-09-15 15:00:00,108.13,108.19,108.12,108.14,4300.0,85.8341,85.8818,85.8262,85.8421,4300.0
2014-09-15 15:05:00,108.15,108.16,108.11,108.11,8800.0,85.85,85.8579,85.8183,85.8183,8800.0
2014-09-15 15:10:00,108.12,108.15,108.07,108.09,8000.0,85.8262,85.85,85.7865,85.8024,8000.0
2014-09-15 15:15:00,108.1,108.13,108.05,108.06,12300.0,85.8103,85.8341,85.7706,85.7786,12300.0
2014-09-15 15:20:00,108.06,108.13,108.06,108.1,7800.0,85.7786,85.8341,85.7786,85.8103,7800.0
2014-09-15 15:25:00,108.09,108.12,108.08,108.1,8600.0,85.8024,85.8262,85.7944,85.8103,8600.0
2014-09-15 15:30:00,108.09,108.14,108.06,108.12,13300.0,85.8024,85.8421,85.7786,85.8262,13300.0
2014-09-15 15:35:00,108.13,108.13,108.08,108.09,8700.0,85.8341,85.8341,85.7944,85.8024,8700.0
2014-09-15 15:40:00,108.09,108.1,108.05,108.08,9900.0,85.8024,85.8103,85.7706,85.7944,9900.0
2014-09-15 15:45:00,108.08,108.17,108.08,108.14,17000.0,85.7944,85.8659,85.7944,85.8421,17000.0
2014-09-15 15:50:00,108.14,108.17,108.12,108.14,12000.0,85.8421,85.8659,85.8262,85.8421,12000.0
2014-09-15 15:55:00,108.13,108.17,108.12,108.16,19700.0,85.8341,85.8659,85.8262,85.8579,19700.0
2014-09-16 09:30:00,108.13,108.27,107.89,108.06,40200.0,85.8341,85.9453,85.6436,85.7786,40200.0
2014-09-16 09:35:00,108.1,108.23,107.8,107.85,4800.0,85.8103,85.9135,85.5722,85.6119,4800.0
2014-09-16 09:40:00,107.86,107.9,107.7,107.83,9100.0,85.6198,85.6516,85.4928,85.596,9100.0
2014-09-16 09:45:00,107.9,108.11,107.82,108.07,8200.0,85.6516,85.8183,85.5881,85.7865,8200.0
2014-09-16 09:50:00,108.1,108.3,108.07,108.27,10800.0,85.8103,85.9691,85.7865,85.9453,10800.0
2014-09-16 09:55:00,108.24,108.29,108.17,108.29,8500.0,85.9215,85.9611,85.8659,85.9611,8500.0
2014-09-16 10:00:00,108.29,108.29,108.16,108.24,22600.0,85.9611,85.9611,85.8579,85.9215,22600.0
2014-09-16 10:05:00,108.24,108.24,108.0,108.04,13500.0,85.9215,85.9215,85.7309,85.7627,13500.0
2014-09-16 10:10:00,108.06,108.11,107.99,108.11,8600.0,85.7786,85.8183,85.723,85.8183,8600.0
2014-09-16 10:15:00,108.12,108.14,108.0,108.01,6100.0,85.8262,85.8421,85.7309,85.7389,6100.0
2014-09-16 10:20:00,108.01,108.02,107.9,107.91,9400.0,85.7389,85.7468,85.6516,85.6595,9400.0
2014-09-16 10:25:00,107.92,107.93,107.78,107.79,9100.0,85.6674,85.6754,85.5563,85.5642,9100.0
2014-09-16 10:30:00,107.81,107.88,107.71,107.71,15200.0,85.5801,85.6357,85.5007,85.5007,15200.0
2014-09-16 10:35:00,107.72,107.91,107.68,107.9,3500.0,85.5087,85.6595,85.4769,85.6516,3500.0
2014-09-16 10:40:00,107.88,107.88,107.77,107.79,6200.0,85.6357,85.6357,85.5484,85.5642,6200.0
2014-09-16 10:45:00,107.74,107.85,107.74,107.83,8500.0,85.5246,85.6119,85.5246,85.596,8500.0
2014-09-16 10:50:00,107.85,107.91,107.79,107.81,13100.0,85.6119,85.6595,85.5642,85.5801,13100.0
2014-09-16 10:55:00,107.8,107.8,107.66,107.68,11400.0,85.5722,85.5722,85.461,85.4769,11400.0
2014-09-16 11:00:00,107.68,107.68,107.55,107.62,16000.0,85.4769,85.4769,85.3737,85.4293,16000.0
2014-09-16 11:05:00,107.64,107.65,107.57,107.63,8200.0,85.4452,85.4531,85.3896,85.4372,8200.0
2014-09-16 11:10:00,107.67,107.73,107.66,107.68,7300.0,85.469,85.5166,85.461,85.4769,7300.0
2014-09-16 11:15:00,107.67,107.68,107.54,107.57,8900.0,85.469,85.4769,85.3658,85.3896,8900.0
2014-09-16 11:20:00,107.57,107.73,107.57,107.72,15800.0,85.3896,85.5166,85.3896,85.5087,15800.0
2014-09-16 11:25:00,107.73,108.03,107.72,108.0,11900.0,85.5166,85.7548,85.5087,85.7309,11900.0
2014-09-16 11:30:00,108.02,108.06,107.89,107.89,41500.0,85.7468,85.7786,85.6436,85.6436,41500.0
2014-09-16 11:35:00,107.92,107.93,107.87,107.87,31400.0,85.6674,85.6754,85.6277,85.6277,31400.0
2014-09-16 11:40:00,107.86,107.93,107.86,107.91,17900.0,85.6198,85.6754,85.6198,85.6595,17900.0
2014-09-16 11:45:00,107.89,107.92,107.87,107.89,18400.0,85.6436,85.6674,85.6277,85.6436,18400.0
2014-09-16 11:50:00,107.9,108.06,107.9,108.03,26900.0,85.6516,85.7786,85.6516,85.7548,26900.0
2014-09-16 11:55:00,108.06,108.07,107.95,107.98,26200.0,85.7786,85.7865,85.6913,85.7151,26200.0
2014-09-16 12:00:00,107.98,108.06,107.98,108.05,13200.0,85.7151,85.7786,85.7151,85.7706,13200.0
2014-09-16 12:05:00,108.05,108.05,108.0,108.0,5400.0,85.7706,85.7706,85.7309,85.7309,5400.0
2014-09-16 12:10:00,108.01,108.07,108.01,108.05,7600.0,85.7389,85.7865,85.7389,85.7706,7600.0
2014-09-16 12:15:00,108.05,108.08,108.04,108.08,6600.0,85.7706,85.7944,85.7627,85.7944,6600.0
2014-09-16 12:20:00,108.08,108.11,108.07,108.08,25100.0,85.7944,85.8183,85.7865,85.7944,25100.0
2014-09-16 12:25:00,108.08,108.14,108.07,108.14,4100.0,85.7944,85.8421,85.7865,85.8421,4100.0
2014-09-16 12:30:00,108.12,108.31,108.12,108.25,10500.0,85.8262,85.977,85.8262,85.9294,10500.0
2014-09-16 12:35:00,108.26,108.27,108.22,108.22,13700.0,85.9373,85.9453,85.9056,85.9056,13700.0
2014-09-16 12:40:00,108.22,108.24,108.17,108.21,5700.0,85.9056,85.9215,85.8659,85.8976,5700.0
2014-09-16 12:45:00,108.21,108.23,108.19,108.22,5500.0,85.8976,85.9135,85.8818,85.9056,5500.0
2014-09-16 12:50:00,108.21,108.25,108.16,108.18,5000.0,85.8976,85.9294,85.8579,85.8738,5000.0
2014-09-16 12:55:00,108.18,108.23,108.18,108.21,4800.0,85.8738,85.9135,85.8738,85.8976,4800.0
2014-09-16 13:00:00,108.21,108.27,108.21,108.26,8200.0,85.8976,85.9453,85.8976,85.9373,8200.0
2014-09-16 13:05:00,108.25,108.29,108.22,108.26,4700.0,85.9294,85.9611,85.9056,85.9373,4700.0
2014-09-16 13:10:00,108.26,108.31,108.21,108.23,6500.0,85.9373,85.977,85.8976,85.9135,6500.0
2014-09-16 13:15:00,108.22,108.26,108.17,108.25,7400.0,85.9056,85.9373,85.8659,85.9294,7400.0
2014-09-16 13:20:00,108.23,108.28,108.21,108.25,12500.0,85.9135,85.9532,85.8976,85.9294,12500.0
2014-09-16 13:25:00,108.27,108.27,108.18,108.18,9600.0,85.9453,85.9453,85.8738,85.8738,9600.0
2014-09-16 13:30:00,108.18,108.27,108.18,108.24,7300.0,85.8738,85.9453,85.8738,85.9215,7300.0
2014-09-16 13:35:00,108.25,108.32,108.24,108.3,114200.0,85.9294,85.985,85.9215,85.9691,114200.0
2014-09-16 13:40:00,108.29,108.33,108.26,108.29,8500.0,85.9611,85.9929,85.9373,85.9611,8500.0
2014-09-16 13:45:00,108.27,108.31,108.25,108.28,7100.0,85.9453,85.977,85.9294,85.9532,7100.0
2014-09-16 13:50:00,108.31,108.56,108.28,108.38,88400.0,85.977,86.1755,85.9532,86.0326,88400.0
2014-09-16 13:55:00,108.39,108.44,108.27,108.36,43500.0,86.0405,86.0802,85.9453,86.0167,43500.0
2014-09-16 14:00:00,108.36,108.44,108.36,108.4,19300.0,86.0167,86.0802,86.0167,86.0485,19300.0
2014-09-16 14:05:00,108.43,108.63,108.4,108.6,12500.0,86.0723,86.231,86.0485,86.2072,12500.0
2014-09-16 14:10:00,108.62,108.68,108.6,108.65,4600.0,86.2231,86.2707,86.2072,86.2469,4600.0
2014-09-16 14:15:00,108.67,108.77,108.67,108.75,7100.0,86.2628,86.3422,86.2628,86.3263,7100.0
2014-09-16 14:20:00,108.75,108.8,108.74,108.8,16000.0,86.3263,86.366,86.3184,86.366,16000.0
2014-09-16 14:25:00,108.79,108.87,108.79,108.84,33600.0,86.358,86.4216,86.358,86.3977,33600.0
2014-09-16 14:30:00,108.84,108.94,108.84,108.94,20600.0,86.3977,86.4771,86.3977,86.4771,20600.0
2014-09-16 14:35:00,108.95,109.01,108.95,108.99,17700.0,86.4851,86.5327,86.4851,86.5168,17700.0
2014-09-16 14:40:00,108.99,109.02,108.98,109.02,7200.0,86.5168,86.5406,86.5089,86.5406,7200.0
2014-09-16 14:45:00,109.03,109.03,108.93,108.94,20900.0,86.5486,86.5486,86.4692,86.4771,20900.0
2014-09-16 14:50:00,108.94,108.99,108.91,108.99,5600.0,86.4771,86.5168,86.4533,86.5168,5600.0
2014-09-16 14:55:00,108.99,109.1,108.97,109.09,13200.0,86.5168,86.6041,86.5009,86.5962,13200.0
2014-09-16 15:00:00,109.1,109.11,109.03,109.1,14700.0,86.6041,86.6121,86.5486,86.6041,14700.0
2014-09-16 15:05:00,109.1,109.21,109.09,109.19,13600.0,86.6041,86.6914,86.5962,86.6756,13600.0
2014-09-16 15:10:00,109.19,109.23,109.16,109.21,10100.0,86.6756,86.7073,86.6518,86.6914,10100.0
2014-09-16 15:15:00,109.2,109.23,109.18,109.23,19300.0,86.6835,86.7073,86.6676,86.7073,19300.0
2014-09-16 15:20:00,109.23,109.23,109.14,109.2,10600.0,86.7073,86.7073,86.6359,86.6835,10600.0
2014-09-16 15:25:00,109.19,109.23,109.14,109.15,12500.0,86.6756,86.7073,86.6359,86.6438,12500.0
2014-09-16 15:30:00,109.15,109.2,109.12,109.14,19100.0,86.6438,86.6835,86.62,86.6359,19100.0
2014-09-16 15:35:00,109.13,109.17,109.11,109.15,18400.0,86.6279,86.6597,86.6121,86.6438,18400.0
2014-09-16 15:40:00,109.16,109.26,109.14,109.26,21200.0,86.6518,86.7311,86.6359,86.7311,21200.0
2014-09-16 15:45:00,109.25,109.26,109.2,109.22,22400.0,86.7232,86.7311,86.6835,86.6994,22400.0
2014-09-16 15:50:00,109.21,109.21,109.16,109.19,32800.0,86.6914,86.6914,86.6518,86.6756,32800.0
2014-09-16 15:55:00,109.18,109.22,109.15,109.19,25400.0,86.6676,86.6994,86.6438,86.6756,25400.0
2014-09-17 09:30:00,109.47,109.95,109.47,109.88,56200.0,86.8978,87.2789,86.8978,87.2233,56200.0
2014-09-17 09:35:00,109.88,110.52,109.85,110.4,56200.0,87.2233,87.7313,87.1995,87.6361,56200.0
2014-09-17 09:40:00,110.4,110.71,110.38,110.65,61200.0,87.6361,87.8822,87.6202,87.8345,61200.0
2014-09-17 09:45:00,110.6,110.81,110.6,110.66,15500.0,87.7948,87.9615,87.7948,87.8425,15500.0
2014-09-17 09:50:00,110.66,110.79,110.66,110.75,21200.0,87.8425,87.9457,87.8425,87.9139,21200.0
2014-09-17 09:55:00,110.74,111.22,110.74,111.19,38700.0,87.906,88.287,87.906,88.2632,38700.0
2014-09-17 10:00:00,111.2,111.2,110.91,111.07,12700.0,88.2711,88.2711,88.0409,88.1679,12700.0
2014-09-17 10:05:00,111.08,111.1,110.97,111.05,18200.0,88.1759,88.1917,88.0885,88.152,18200.0
2014-09-17 10:10:00,111.06,111.08,110.94,111.02,16800.0,88.16,88.1759,88.0647,88.1282,16800.0
2014-09-17 10:15:00,111.03,111.22,111.01,111.2,24800.0,88.1362,88.287,88.1203,88.2711,24800.0
2014-09-17 10:20:00,111.17,111.19,111.12,111.19,37700.0,88.2473,88.2632,88.2076,88.2632,37700.0
2014-09-17 10:25:00,111.19,111.24,111.1,111.11,10200.0,88.2632,88.3029,88.1917,88.1997,10200.0
2014-09-17 10:30:00,111.09,111.17,111.05,111.15,12400.0,88.1838,88.2473,88.152,88.2314,12400.0
2014-09-17 10:35:00,111.14,111.16,111.01,111.02,9900.0,88.2235,88.2394,88.1203,88.1282,9900.0
2014-09-17 10:40:00,110.99,111.19,110.99,111.15,14500.0,88.1044,88.2632,88.1044,88.2314,14500.0
2014-09-17 10:45:00,111.15,111.24,111.0,111.24,38200.0,88.2314,88.3029,88.1124,88.3029,38200.0
2014-09-17 10:50:00,111.23,111.28,111.17,111.23,20000.0,88.2949,88.3346,88.2473,88.2949,20000.0
2014-09-17 10:55:00,111.19,111.22,111.12,111.22,13000.0,88.2632,88.287,88.2076,88.287,13000.0
2014-09-17 11:00:00,111.2,111.4,111.15,111.32,41000.0,88.2711,88.4299,88.2314,88.3664,41000.0
2014-09-17 11:05:00,111.35,111.36,111.25,111.3,8700.0,88.3902,88.3981,88.3108,88.3505,8700.0
2014-09-17 11:10:00,111.28,111.38,111.27,111.35,12300.0,88.3346,88.414,88.3267,88.3902,12300.0
2014-09-17 11:15:00,111.36,111.37,111.16,111.18,12500.0,88.3981,88.4061,88.2394,88.2552,12500.0
2014-09-17 11:20:00,111.13,111.19,111.05,111.06,6800.0,88.2156,88.2632,88.152,88.16,6800.0
2014-09-17 11:25:00,111.05,111.17,111.05,111.11,32400.0,88.152,88.2473,88.152,88.1997,32400.0
2014-09-17 11:30:00,111.07,111.13,110.94,111.13,32500.0,88.1679,88.2156,88.0647,88.2156,32500.0
2014-09-17 11:35:00,111.12,111.16,111.0,111.1,64200.0,88.2076,88.2394,88.1124,88.1917,64200.0
2014-09-17 11:40:00,111.1,111.26,111.09,111.25,21200.0,88.1917,88.3187,88.1838,88.3108,21200.0
2014-09-17 11:45:00,111.22,111.28,111.22,111.25,9600.0,88.287,88.3346,88.287,88.3108,9600.0
2014-09-17 11:50:00,111.26,111.37,111.26,111.32,17200.0,88.3187,88.4061,88.3187,88.3664,17200.0
2014-09-17 11:55:00,111.29,111.32,111.14,111.18,7900.0,88.3426,88.3664,88.2235,88.2552,7900.0
2014-09-17 12:00:00,111.19,111.23,111.08,111.1,10200.0,88.2632,88.2949,88.1759,88.1917,10200.0
2014-09-17 12:05:00,111.08,111.2,111.08,111.11,8600.0,88.1759,88.2711,88.1759,88.1997,8600.0
2014-09-17 12:10:00,111.08,111.18,111.04,111.18,16200.0,88.1759,88.2552,88.1441,88.2552,16200.0
2014-09-17 12:15:00,111.18,111.26,111.18,111.25,23600.0,88.2552,88.3187,88.2552,88.3108,23600.0
2014-09-17 12:20:00,111.25,111.25,111.09,111.09,19200.0,88.3108,88.3108,88.1838,88.1838,19200.0
2014-09-17 12:25:00,111.09,111.16,111.08,111.13,16500.0,88.1838,88.2394,88.1759,88.2156,16500.0
2014-09-17 12:30:00,111.15,111.16,111.13,111.16,11100.0,88.2314,88.2394,88.2156,88.2394,11100.0
2014-09-17 12:35:00,111.15,111.27,111.14,111.27,12100.0,88.2314,88.3267,88.2235,88.3267,12100.0
2014-09-17 12:40:00,111.28,111.52,111.27,111.51,26100.0,88.3346,88.5251,88.3267,88.5172,26100.0
2014-09-17 12:45:00,111.51,111.54,111.46,111.46,19700.0,88.5172,88.541,88.4775,88.4775,19700.0
2014-09-17 12:50:00,111.44,111.44,111.27,111.41,11900.0,88.4616,88.4616,88.3267,88.4378,11900.0
2014-09-17 12:55:00,111.42,111.5,111.4,111.5,19600.0,88.4458,88.5093,88.4299,88.5093,19600.0
2014-09-17 13:00:00,111.5,111.8,111.46,111.71,77700.0,88.5093,88.7474,88.4775,88.676,77700.0
2014-09-17 13:05:00,111.7,111.72,111.6,111.7,33000.0,88.668,88.6839,88.5886,88.668,33000.0
2014-09-17 13:10:00,111.71,111.74,111.53,111.54,95700.0,88.676,88.6998,88.5331,88.541,95700.0
2014-09-17 13:15:00,111.51,111.51,111.29,111.35,11300.0,88.5172,88.5172,88.3426,88.3902,11300.0
2014-09-17 13:20:00,111.36,111.49,111.35,111.42,8100.0,88.3981,88.5013,88.3902,88.4458,8100.0
2014-09-17 13:25:00,111.4,111.43,111.37,111.4,10000.0,88.4299,88.4537,88.4061,88.4299,10000.0
2014-09-17 13:30:00,111.41,111.43,111.38,111.42,15200.0,88.4378,88.4537,88.414,88.4458,15200.0
2014-09-17 13:35:00,111.43,111.43,111.39,111.39,10600.0,88.4537,88.4537,88.4219,88.4219,10600.0
2014-09-17 13:40:00,111.4,111.54,111.4,111.44,13400.0,88.4299,88.541,88.4299,88.4616,13400.0
2014-09-17 13:45:00,111.41,111.47,111.4,111.42,8500.0,88.4378,88.4854,88.4299,88.4458,8500.0
2014-09-17 13:50:00,111.42,111.51,111.4,111.48,13800.0,88.4458,88.5172,88.4299,88.4934,13800.0
2014-09-17 13:55:00,111.48,111.62,111.45,111.62,14900.0,88.4934,88.6045,88.4696,88.6045,14900.0
2014-09-17 14:00:00,111.61,111.81,111.27,111.39,44500.0,88.5966,88.7553,88.3267,88.4219,44500.0
2014-09-17 14:05:00,111.3,111.57,111.26,111.57,83600.0,88.3505,88.5648,88.3187,88.5648,83600.0
2014-09-17 14:10:00,111.62,111.92,111.62,111.87,25700.0,88.6045,88.8427,88.6045,88.803,25700.0
2014-09-17 14:15:00,111.83,111.87,111.65,111.75,16100.0,88.7712,88.803,88.6283,88.7077,16100.0
2014-09-17 14:20:00,111.77,111.94,111.67,111.92,18900.0,88.7236,88.8585,88.6442,88.8427,18900.0
2014-09-17 14:25:00,111.92,111.98,111.82,111.83,20300.0,88.8427,88.8903,88.7633,88.7712,20300.0
2014-09-17 14:30:00,111.83,111.9,111.69,111.9,28700.0,88.7712,88.8268,88.6601,88.8268,28700.0
2014-09-17 14:35:00,111.91,111.95,111.86,111.95,24800.0,88.8347,88.8665,88.795,88.8665,24800.0
2014-09-17 14:40:00,111.94,112.04,111.9,112.0,80900.0,88.8585,88.9379,88.8268,88.9062,80900.0
2014-09-17 14:45:00,112.0,112.09,111.89,112.07,57500.0,88.9062,88.9776,88.8188,88.9617,57500.0
2014-09-17 14:50:00,112.06,112.12,111.93,112.12,17400.0,88.9538,89.0014,88.8506,89.0014,17400.0
2014-09-17 14:55:00,112.11,112.25,112.06,112.12,51900.0,88.9935,89.1046,88.9538,89.0014,51900.0
2014-09-17 15:00:00,112.1,112.14,111.94,112.03,79600.0,88.9855,89.0173,88.8585,88.93,79600.0
2014-09-17 15:05:00,112.0,112.26,112.0,112.2,39500.0,88.9062,89.1125,88.9062,89.0649,39500.0
2014-09-17 15:10:00,112.2,112.29,112.2,112.27,25600.0,89.0649,89.1364,89.0649,89.1205,25600.0
2014-09-17 15:15:00,112.26,112.58,112.25,112.48,42000.0,89.1125,89.3666,89.1046,89.2872,42000.0
2014-09-17 15:20:00,112.44,112.45,112.11,112.18,87500.0,89.2554,89.2634,88.9935,89.049,87500.0
2014-09-17 15:25:00,112.16,112.35,111.98,112.25,125500.0,89.0332,89.184,88.8903,89.1046,125500.0
2014-09-17 15:30:00,112.24,112.26,111.99,111.99,74500.0,89.0967,89.1125,88.8982,88.8982,74500.0
2014-09-17 15:35:00,111.99,112.07,111.82,111.85,42400.0,88.8982,88.9617,88.7633,88.7871,42400.0
2014-09-17 15:40:00,111.85,111.86,111.79,111.86,33600.0,88.7871,88.795,88.7395,88.795,33600.0
2014-09-17 15:45:00,111.87,111.89,111.7,111.83,51900.0,88.803,88.8188,88.668,88.7712,51900.0
2014-09-17 15:50:00,111.84,111.96,111.83,111.96,67700.0,88.7792,88.8744,88.7712,88.8744,67700.0
2014-09-17 15:55:00,111.95,111.95,111.67,111.77,126200.0,88.8665,88.8665,88.6442,88.7236,126200.0
2014-09-18 09:30:00,111.84,112.18,111.7,112.15,35900.0,88.7792,89.049,88.668,89.0252,35900.0
2014-09-18 09:35:00,112.17,112.27,112.07,112.11,13300.0,89.0411,89.1205,88.9617,88.9935,13300.0
2014-09-18 09:40:00,112.03,112.16,111.95,111.95,14600.0,88.93,89.0332,88.8665,88.8665,14600.0
2014-09-18 09:45:00,112.01,112.21,112.0,112.19,5500.0,88.9141,89.0729,88.9062,89.057,5500.0
2014-09-18 09:50:00,112.19,112.19,112.0,112.1,11700.0,89.057,89.057,88.9062,88.9855,11700.0
2014-09-18 09:55:00,112.07,112.07,111.87,111.98,9300.0,88.9617,88.9617,88.803,88.8903,9300.0
2014-09-18 10:00:00,111.99,112.34,111.97,112.25,18600.0,88.8982,89.1761,88.8823,89.1046,18600.0
2014-09-18 10:05:00,112.25,112.34,112.18,112.34,11500.0,89.1046,89.1761,89.049,89.1761,11500.0
2014-09-18 10:10:00,112.37,112.44,112.34,112.36,17000.0,89.1999,89.2554,89.1761,89.1919,17000.0
2014-09-18 10:15:00,112.4,112.4,112.25,112.27,12400.0,89.2237,89.2237,89.1046,89.1205,12400.0
2014-09-18 10:20:00,112.3,112.34,112.2,112.2,5900.0,89.1443,89.1761,89.0649,89.0649,5900.0
2014-09-18 10:25:00,112.16,112.2,111.84,111.84,12300.0,89.0332,89.0649,88.7792,88.7792,12300.0
2014-09-18 10:30:00,111.86,112.02,111.82,112.01,9300.0,88.795,88.922,88.7633,88.9141,9300.0
2014-09-18 10:35:00,112.07,112.13,112.0,112.04,5700.0,88.9617,89.0094,88.9062,88.9379,5700.0
2014-09-18 10:40:00,112.05,112.06,111.95,112.04,13600.0,88.9459,88.9538,88.8665,88.9379,13600.0
2014-09-18 10:45:00,112.04,112.13,112.01,112.06,10000.0,88.9379,89.0094,88.9141,88.9538,10000.0
2014-09-18 10:50:00,112.07,112.08,112.01,112.05,5300.0,88.9617,88.9697,88.9141,88.9459,5300.0
2014-09-18 10:55:00,112.04,112.05,111.82,111.87,9600.0,88.9379,88.9459,88.7633,88.803,9600.0
2014-09-18 11:00:00,111.85,111.91,111.82,111.91,11900.0,88.7871,88.8347,88.7633,88.8347,11900.0
2014-09-18 11:05:00,111.92,111.97,111.86,111.92,11000.0,88.8427,88.8823,88.795,88.8427,11000.0
2014-09-18 11:10:00,111.92,111.92,111.81,111.87,12300.0,88.8427,88.8427,88.7553,88.803,12300.0
2014-09-18 11:15:00,111.89,111.9,111.83,111.84,13400.0,88.8188,88.8268,88.7712,88.7792,13400.0
2014-09-18 11:20:00,111.84,111.9,111.82,111.89,8900.0,88.7792,88.8268,88.7633,88.8188,8900.0
2014-09-18 11:25:00,111.86,111.88,111.75,111.77,12100.0,88.795,88.8109,88.7077,88.7236,12100.0
2014-09-18 11:30:00,111.77,111.84,111.71,111.84,11500.0,88.7236,88.7792,88.676,88.7792,11500.0
2014-09-18 11:35:00,111.85,111.88,111.81,111.85,24500.0,88.7871,88.8109,88.7553,88.7871,24500.0
2014-09-18 11:40:00,111.84,111.84,111.67,111.81,14000.0,88.7792,88.7792,88.6442,88.7553,14000.0
2014-09-18 11:45:00,111.79,111.88,111.79,111.81,33500.0,88.7395,88.8109,88.7395,88.7553,33500.0
2014-09-18 11:50:00,111.78,111.81,111.66,111.75,9200.0,88.7315,88.7553,88.6363,88.7077,9200.0
2014-09-18 11:55:00,111.74,111.86,111.74,111.81,7200.0,88.6998,88.795,88.6998,88.7553,7200.0
2014-09-18 12:00:00,111.78,111.88,111.76,111.84,9600.0,88.7315,88.8109,88.7156,88.7792,9600.0
2014-09-18 12:05:00,111.84,111.85,111.75,111.75,6800.0,88.7792,88.7871,88.7077,88.7077,6800.0
2014-09-18 12:10:00,111.76,111.79,111.74,111.74,5000.0,88.7156,88.7395,88.6998,88.6998,5000.0
2014-09-18 12:15:00,111.75,111.81,111.75,111.75,6100.0,88.7077,88.7553,88.7077,88.7077,6100.0
2014-09-18 12:20:00,111.75,111.91,111.74,111.9,14100.0,88.7077,88.8347,88.6998,88.8268,14100.0
2014-09-18 12:25:00,111.9,111.9,111.83,111.85,7700.0,88.8268,88.8268,88.7712,88.7871,7700.0
2014-09-18 12:30:00,111.85,111.93,111.84,111.9,18300.0,88.7871,88.8506,88.7792,88.8268,18300.0
2014-09-18 12:35:00,111.9,111.96,111.9,111.9,3700.0,88.8268,88.8744,88.8268,88.8268,3700.0
2014-09-18 12:40:00,111.9,111.91,111.83,111.9,6300.0,88.8268,88.8347,88.7712,88.8268,6300.0
2014-09-18 12:45:00,111.9,111.92,111.9,111.92,2000.0,88.8268,88.8427,88.8268,88.8427,2000.0
2014-09-18 12:50:00,111.93,111.94,111.82,111.86,3900.0,88.8506,88.8585,88.7633,88.795,3900.0
2014-09-18 12:55:00,111.86,111.88,111.83,111.88,3200.0,88.795,88.8109,88.7712,88.8109,3200.0
2014-09-18 13:00:00,111.87,111.91,111.83,111.9,6600.0,88.803,88.8347,88.7712,88.8268,6600.0
2014-09-18 13:05:00,111.89,111.91,111.84,111.85,4400.0,88.8188,88.8347,88.7792,88.7871,4400.0
2014-09-18 13:10:00,111.84,111.9,111.84,111.85,11800.0,88.7792,88.8268,88.7792,88.7871,11800.0
2014-09-18 13:15:00,111.85,111.88,111.85,111.86,2900.0,88.7871,88.8109,88.7871,88.795,2900.0
2014-09-18 13:20:00,111.85,111.86,111.81,111.83,3100.0,88.7871,88.795,88.7553,88.7712,3100.0
2014-09-18 13:25:00,111.84,111.93,111.84,111.93,7400.0,88.7792,88.8506,88.7792,88.8506,7400.0
2014-09-18 13:30:00,111.9,111.9,111.81,111.82,4900.0,88.8268,88.8268,88.7553,88.7633,4900.0
2014-09-18 13:35:00,111.82,111.87,111.8,111.83,4500.0,88.7633,88.803,88.7474,88.7712,4500.0
2014-09-18 13:40:00,111.85,111.9,111.83,111.89,5600.0,88.7871,88.8268,88.7712,88.8188,5600.0
2014-09-18 13:45:00,111.89,111.91,111.86,111.88,5400.0,88.8188,88.8347,88.795,88.8109,5400.0
2014-09-18 13:50:00,111.87,111.88,111.81,111.82,6600.0,88.803,88.8109,88.7553,88.7633,6600.0
2014-09-18 13:55:00,111.84,111.87,111.8,111.83,8700.0,88.7792,88.803,88.7474,88.7712,8700.0
2014-09-18 14:00:00,111.84,111.88,111.84,111.86,8000.0,88.7792,88.8109,88.7792,88.795,8000.0
2014-09-18 14:05:00,111.85,111.96,111.85,111.96,11500.0,88.7871,88.8744,88.7871,88.8744,11500.0
2014-09-18 14:10:00,111.96,112.04,111.95,112.04,6900.0,88.8744,88.9379,88.8665,88.9379,6900.0
2014-09-18 14:15:00,112.04,112.04,111.98,111.98,6500.0,88.9379,88.9379,88.8903,88.8903,6500.0
2014-09-18 14:20:00,111.98,111.98,111.89,111.93,15900.0,88.8903,88.8903,88.8188,88.8506,15900.0
2014-09-18 14:25:00,111.94,111.98,111.94,111.96,11800.0,88.8585,88.8903,88.8585,88.8744,11800.0
2014-09-18 14:30:00,111.96,111.98,111.93,111.96,10400.0,88.8744,88.8903,88.8506,88.8744,10400.0
2014-09-18 14:35:00,111.96,111.97,111.9,111.91,15100.0,88.8744,88.8823,88.8268,88.8347,15100.0
2014-09-18 14:40:00,111.91,111.93,111.82,111.92,15500.0,88.8347,88.8506,88.7633,88.8427,15500.0
2014-09-18 14:45:00,111.91,111.95,111.91,111.92,12400.0,88.8347,88.8665,88.8347,88.8427,12400.0
2014-09-18 14:50:00,111.91,111.91,111.86,111.89,10500.0,88.8347,88.8347,88.795,88.8188,10500.0
2014-09-18 14:55:00,111.88,111.9,111.86,111.89,9700.0,88.8109,88.8268,88.795,88.8188,9700.0
2014-09-18 15:00:00,111.88,111.96,111.85,111.93,12300.0,88.8109,88.8744,88.7871,88.8506,12300.0
2014-09-18 15:05:00,111.93,111.96,111.9,111.91,12500.0,88.8506,88.8744,88.8268,88.8347,12500.0
2014-09-18 15:10:00,111.9,111.95,111.88,111.95,9000.0,88.8268,88.8665,88.8109,88.8665,9000.0
2014-09-18 15:15:00,111.95,112.12,111.95,112.12,23400.0,88.8665,89.0014,88.8665,89.0014,23400.0
2014-09-18 15:20:00,112.13,112.13,111.97,111.97,7900.0,89.0094,89.0094,88.8823,88.8823,7900.0
2014-09-18 15:25:00,111.97,112.09,111.97,112.07,17200.0,88.8823,88.9776,88.8823,88.9617,17200.0
2014-09-18 15:30:00,112.08,112.18,112.08,112.14,16100.0,88.9697,89.049,88.9697,89.0173,16100.0
2014-09-18 15:35:00,112.13,112.25,112.12,112.23,22100.0,89.0094,89.1046,89.0014,89.0887,22100.0
2014-09-18 15:40:00,112.23,112.24,112.13,112.16,16200.0,89.0887,89.0967,89.0094,89.0332,16200.0
2014-09-18 15:45:00,112.16,112.21,112.14,112.2,31600.0,89.0332,89.0729,89.0173,89.0649,31600.0
2014-09-18 15:50:00,112.21,112.25,112.16,112.19,50600.0,89.0729,89.1046,89.0332,89.057,50600.0
2014-09-18 15:55:00,112.2,112.23,112.14,112.16,64900.0,89.0649,89.0887,89.0173,89.0332,64900.0
2014-09-19 09:30:00,112.7,112.73,112.19,112.41,287800.0,89.4618,89.4856,89.057,89.2316,287800.0
2014-09-19 09:35:00,112.45,112.46,112.2,112.4,7400.0,89.2634,89.2713,89.0649,89.2237,7400.0
2014-09-19 09:40:00,112.37,112.56,112.32,112.42,16300.0,89.1999,89.3507,89.1602,89.2396,16300.0
2014-09-19 09:45:00,112.41,112.54,112.36,112.54,13400.0,89.2316,89.3348,89.1919,89.3348,13400.0
2014-09-19 09:50:00,112.52,112.81,112.49,112.76,18000.0,89.3189,89.5491,89.2951,89.5095,18000.0
2014-09-19 09:55:00,112.77,112.78,112.59,112.59,4600.0,89.5174,89.5253,89.3745,89.3745,4600.0
2014-09-19 10:00:00,112.58,112.73,112.52,112.63,6500.0,89.3666,89.4856,89.3189,89.4063,6500.0
2014-09-19 10:05:00,112.63,112.77,112.63,112.67,4000.0,89.4063,89.5174,89.4063,89.438,4000.0
2014-09-19 10:10:00,112.71,112.74,112.66,112.7,15600.0,89.4698,89.4936,89.4301,89.4618,15600.0
2014-09-19 10:15:00,112.69,112.71,112.57,112.66,30300.0,89.4539,89.4698,89.3586,89.4301,30300.0
2014-09-19 10:20:00,112.66,112.83,112.65,112.77,80300.0,89.4301,89.565,89.4221,89.5174,80300.0
2014-09-19 10:25:00,112.76,112.85,112.73,112.77,13500.0,89.5095,89.5809,89.4856,89.5174,13500.0
2014-09-19 10:30:00,112.77,112.89,112.74,112.89,17500.0,89.5174,89.6126,89.4936,89.6126,17500.0
2014-09-19 10:35:00,112.93,112.95,112.67,112.67,9400.0,89.6444,89.6603,89.438,89.438,9400.0
2014-09-19 10:40:00,112.67,112.7,112.55,112.55,16400.0,89.438,89.4618,89.3428,89.3428,16400.0
2014-09-19 10:45:00,112.56,112.57,112.48,112.53,9300.0,89.3507,89.3586,89.2872,89.3269,9300.0
2014-09-19 10:50:00,112.52,112.53,112.41,112.51,7500.0,89.3189,89.3269,89.2316,89.311,7500.0
2014-09-19 10:55:00,112.53,112.53,112.3,112.3,28800.0,89.3269,89.3269,89.1443,89.1443,28800.0
2014-09-19 11:00:00,112.3,112.37,112.22,112.37,30700.0,89.1443,89.1999,89.0808,89.1999,30700.0
2014-09-19 11:05:00,112.37,112.54,112.32,112.52,10900.0,89.1999,89.3348,89.1602,89.3189,10900.0
2014-09-19 11:10:00,112.51,112.51,112.38,112.38,4500.0,89.311,89.311,89.2078,89.2078,4500.0
2014-09-19 11:15:00,112.39,112.45,112.39,112.42,4700.0,89.2157,89.2634,89.2157,89.2396,4700.0
2014-09-19 11:20:00,112.45,112.51,112.45,112.49,6600.0,89.2634,89.311,89.2634,89.2951,6600.0
2014-09-19 11:25:00,112.49,112.5,112.38,112.38,6400.0,89.2951,89.3031,89.2078,89.2078,6400.0
2014-09-19 11:30:00,112.36,112.38,112.19,112.19,6700.0,89.1919,89.2078,89.057,89.057,6700.0
2014-09-19 11:35:00,112.2,112.27,112.17,112.25,5800.0,89.0649,89.1205,89.0411,89.1046,5800.0
2014-09-19 11:40:00,112.26,112.26,112.17,112.17,10500.0,89.1125,89.1125,89.0411,89.0411,10500.0
2014-09-19 11:45:00,112.17,112.17,112.08,112.12,20300.0,89.0411,89.0411,88.9697,89.0014,20300.0
2014-09-19 11:50:00,112.13,112.15,112.11,112.15,4300.0,89.0094,89.0252,88.9935,89.0252,4300.0
2014-09-19 11:55:00,112.14,112.24,112.13,112.24,10300.0,89.0173,89.0967,89.0094,89.0967,10300.0
2014-09-19 12:00:00,112.24,112.24,112.12,112.12,7600.0,89.0967,89.0967,89.0014,89.0014,7600.0
2014-09-19 12:05:00,112.14,112.14,112.07,112.1,17200.0,89.0173,89.0173,88.9617,88.9855,17200.0
2014-09-19 12:10:00,112.11,112.13,112.09,112.12,7600.0,88.9935,89.0094,88.9776,89.0014,7600.0
2014-09-19 12:15:00,112.12,112.17,112.11,112.14,11700.0,89.0014,89.0411,88.9935,89.0173,11700.0
2014-09-19 12:20:00,112.13,112.19,112.11,112.11,5100.0,89.0094,89.057,88.9935,88.9935,5100.0
2014-09-19 12:25:00,112.11,112.24,112.11,112.23,6700.0,88.9935,89.0967,88.9935,89.0887,6700.0
2014-09-19 12:30:00,112.2,112.26,112.13,112.26,10600.0,89.0649,89.1125,89.0094,89.1125,10600.0
2014-09-19 12:35:00,112.27,112.34,112.25,112.32,7900.0,89.1205,89.1761,89.1046,89.1602,7900.0
2014-09-19 12:40:00,112.31,112.31,112.13,112.13,2800.0,89.1522,89.1522,89.0094,89.0094,2800.0
2014-09-19 12:45:00,112.12,112.13,112.07,112.07,9200.0,89.0014,89.0094,88.9617,88.9617,9200.0
2014-09-19 12:50:00,112.07,112.11,112.01,112.02,8700.0,88.9617,88.9935,88.9141,88.922,8700.0
2014-09-19 12:55:00,112.02,112.07,112.0,112.06,9600.0,88.922,88.9617,88.9062,88.9538,9600.0
2014-09-19 13:00:00,112.05,112.08,111.97,112.01,7700.0,88.9459,88.9697,88.8823,88.9141,7700.0
2014-09-19 13:05:00,112.0,112.04,111.98,112.01,8400.0,88.9062,88.9379,88.8903,88.9141,8400.0
2014-09-19 13:10:00,112.0,112.01,111.94,112.0,16900.0,88.9062,88.9141,88.8585,88.9062,16900.0
2014-09-19 13:15:00,112.0,112.05,112.0,112.0,9700.0,88.9062,88.9459,88.9062,88.9062,9700.0
2014-09-19 13:20:00,112.0,112.15,112.0,112.12,7700.0,88.9062,89.0252,88.9062,89.0014,7700.0
2014-09-19 13:25:00,112.12,112.14,112.0,112.0,5700.0,89.0014,89.0173,88.9062,88.9062,5700.0
2014-09-19 13:30:00,112.02,112.05,111.99,112.0,6400.0,88.922,88.9459,88.8982,88.9062,6400.0
2014-09-19 13:35:00,111.99,112.03,111.99,112.02,7800.0,88.8982,88.93,88.8982,88.922,7800.0
2014-09-19 13:40:00,112.0,112.02,112.0,112.02,6100.0,88.9062,88.922,88.9062,88.922,6100.0
2014-09-19 13:45:00,112.02,112.1,112.02,112.09,7900.0,88.922,88.9855,88.922,88.9776,7900.0
2014-09-19 13:50:00,112.09,112.22,112.09,112.21,18700.0,88.9776,89.0808,88.9776,89.0729,18700.0
2014-09-19 13:55:00,112.19,112.22,112.06,112.08,4400.0,89.057,89.0808,88.9538,88.9697,4400.0
2014-09-19 14:00:00,112.09,112.09,112.04,112.07,4900.0,88.9776,88.9776,88.9379,88.9617,4900.0
2014-09-19 14:05:00,112.07,112.11,112.07,112.08,4600.0,88.9617,88.9935,88.9617,88.9697,4600.0
2014-09-19 14:10:00,112.08,112.14,112.08,112.1,6300.0,88.9697,89.0173,88.9697,88.9855,6300.0
2014-09-19 14:15:00,112.1,112.19,112.1,112.19,12000.0,88.9855,89.057,88.9855,89.057,12000.0
2014-09-19 14:20:00,112.21,112.22,112.17,112.19,13000.0,89.0729,89.0808,89.0411,89.057,13000.0
2014-09-19 14:25:00,112.18,112.2,112.16,112.18,4300.0,89.049,89.0649,89.0332,89.049,4300.0
2014-09-19 14:30:00,112.19,112.2,112.15,112.15,4400.0,89.057,89.0649,89.0252,89.0252,4400.0
2014-09-19 14:35:00,112.15,112.16,112.13,112.16,13000.0,89.0252,89.0332,89.0094,89.0332,13000.0
2014-09-19 14:40:00,112.15,112.17,112.14,112.17,6900.0,89.0252,89.0411,89.0173,89.0411,6900.0
2014-09-19 14:45:00,112.17,112.19,112.15,112.18,7800.0,89.0411,89.057,89.0252,89.049,7800.0
2014-09-19 14:50:00,112.18,112.21,112.15,112.18,12700.0,89.049,89.0729,89.0252,89.049,12700.0
2014-09-19 14:55:00,112.18,112.21,112.14,112.2,6800.0,89.049,89.0729,89.0173,89.0649,6800.0
2014-09-19 15:00:00,112.2,112.22,112.2,112.21,9700.0,89.0649,89.0808,89.0649,89.0729,9700.0
2014-09-19 15:05:00,112.21,112.21,112.13,112.13,7400.0,89.0729,89.0729,89.0094,89.0094,7400.0
2014-09-19 15:10:00,112.12,112.12,112.05,112.05,8300.0,89.0014,89.0014,88.9459,88.9459,8300.0
2014-09-19 15:15:00,112.05,112.11,112.04,112.05,13600.0,88.9459,88.9935,88.9379,88.9459,13600.0
2014-09-19 15:20:00,112.05,112.08,112.03,112.06,19100.0,88.9459,88.9697,88.93,88.9538,19100.0
2014-09-19 15:25:00,112.06,112.13,112.06,112.12,12700.0,88.9538,89.0094,88.9538,89.0014,12700.0
2014-09-19 15:30:00,112.12,112.2,112.12,112.18,17200.0,89.0014,89.0649,89.0014,89.049,17200.0
2014-09-19 15:35:00,112.19,112.19,112.14,112.18,21700.0,89.057,89.057,89.0173,89.049,21700.0
2014-09-19 15:40:00,112.18,112.32,112.17,112.3,14500.0,89.049,89.1602,89.0411,89.1443,14500.0
2014-09-19 15:45:00,112.29,112.35,112.22,112.23,23400.0,89.1364,89.184,89.0808,89.0887,23400.0
2014-09-19 15:50:00,112.24,112.24,112.17,112.2,29100.0,89.0967,89.0967,89.0411,89.0649,29100.0
2014-09-19 15:55:00,112.19,112.19,111.96,112.0,78000.0,89.057,89.057,88.8744,88.9062,78000.0
2014-09-22 09:30:00,112.09,112.47,111.83,112.45,31300.0,88.9776,89.2792,88.7712,89.2634,31300.0
2014-09-22 09:35:00,112.49,112.54,112.17,112.17,25000.0,89.2951,89.3348,89.0411,89.0411,25000.0
2014-09-22 09:40:00,112.15,112.17,112.0,112.05,16200.0,89.0252,89.0411,88.9062,88.9459,16200.0
2014-09-22 09:45:00,112.06,112.14,112.01,112.13,23500.0,88.9538,89.0173,88.9141,89.0094,23500.0
2014-09-22 09:50:00,112.15,112.49,112.09,112.47,6400.0,89.0252,89.2951,88.9776,89.2792,6400.0
2014-09-22 09:55:00,112.41,112.45,112.38,112.38,7800.0,89.2316,89.2634,89.2078,89.2078,7800.0
2014-09-22 10:00:00,112.4,112.4,112.22,112.3,12200.0,89.2237,89.2237,89.0808,89.1443,12200.0
2014-09-22 10:05:00,112.28,112.59,112.27,112.59,10100.0,89.1284,89.3745,89.1205,89.3745,10100.0
2014-09-22 10:10:00,112.57,112.61,112.49,112.54,23700.0,89.3586,89.3904,89.2951,89.3348,23700.0
2014-09-22 10:15:00,112.54,112.58,112.15,112.21,39400.0,89.3348,89.3666,89.0252,89.0729,39400.0
2014-09-22 10:20:00,112.19,112.32,112.16,112.22,5500.0,89.057,89.1602,89.0332,89.0808,5500.0
2014-09-22 10:25:00,112.21,112.24,112.11,112.24,5200.0,89.0729,89.0967,88.9935,89.0967,5200.0
2014-09-22 10:30:00,112.26,112.26,112.06,112.12,13500.0,89.1125,89.1125,88.9538,89.0014,13500.0
2014-09-22 10:35:00,112.12,112.17,112.05,112.1,11800.0,89.0014,89.0411,88.9459,88.9855,11800.0
2014-09-22 10:40:00,112.13,112.13,112.02,112.06,5300.0,89.0094,89.0094,88.922,88.9538,5300.0
2014-09-22 10:45:00,112.08,112.08,111.9,111.92,8700.0,88.9697,88.9697,88.8268,88.8427,8700.0
2014-09-22 10:50:00,111.94,111.97,111.75,111.75,21900.0,88.8585,88.8823,88.7077,88.7077,21900.0
2014-09-22 10:55:00,111.77,111.77,111.71,111.77,7700.0,88.7236,88.7236,88.676,88.7236,7700.0
2014-09-22 11:00:00,111.8,112.01,111.8,112.01,10800.0,88.7474,88.9141,88.7474,88.9141,10800.0
2014-09-22 11:05:00,112.01,112.04,112.0,112.03,6900.0,88.9141,88.9379,88.9062,88.93,6900.0
2014-09-22 11:10:00,112.02,112.02,111.89,111.91,12400.0,88.922,88.922,88.8188,88.8347,12400.0
2014-09-22 11:15:00,111.85,111.99,111.78,111.98,15000.0,88.7871,88.8982,88.7315,88.8903,15000.0
2014-09-22 11:20:00,111.97,112.03,111.97,112.01,5300.0,88.8823,88.93,88.8823,88.9141,5300.0
2014-09-22 11:25:00,112.04,112.04,111.99,112.01,3700.0,88.9379,88.9379,88.8982,88.9141,3700.0
2014-09-22 11:30:00,112.0,112.02,111.95,111.98,6500.0,88.9062,88.922,88.8665,88.8903,6500.0
2014-09-22 11:35:00,111.98,111.98,111.76,111.76,7900.0,88.8903,88.8903,88.7156,88.7156,7900.0
2014-09-22 11:40:00,111.74,111.81,111.72,111.76,6900.0,88.6998,88.7553,88.6839,88.7156,6900.0
2014-09-22 11:45:00,111.75,111.75,111.6,111.61,6100.0,88.7077,88.7077,88.5886,88.5966,6100.0
2014-09-22 11:50:00,111.63,111.64,111.54,111.55,15100.0,88.6125,88.6204,88.541,88.5489,15100.0
2014-09-22 11:55:00,111.55,111.56,111.48,111.5,8100.0,88.5489,88.5569,88.4934,88.5093,8100.0
2014-09-22 12:00:00,111.49,111.49,111.36,111.46,15100.0,88.5013,88.5013,88.3981,88.4775,15100.0
2014-09-22 12:05:00,111.45,111.49,111.38,111.38,10300.0,88.4696,88.5013,88.414,88.414,10300.0
2014-09-22 12:10:00,111.38,111.41,111.3,111.32,12800.0,88.414,88.4378,88.3505,88.3664,12800.0
2014-09-22 12:15:00,111.33,111.39,111.31,111.32,11300.0,88.3743,88.4219,88.3584,88.3664,11300.0
2014-09-22 12:20:00,111.31,111.32,111.28,111.29,10300.0,88.3584,88.3664,88.3346,88.3426,10300.0
2014-09-22 12:25:00,111.3,111.37,111.25,111.37,9000.0,88.3505,88.4061,88.3108,88.4061,9000.0
2014-09-22 12:30:00,111.37,111.42,111.37,111.41,10800.0,88.4061,88.4458,88.4061,88.4378,10800.0
2014-09-22 12:35:00,111.43,111.47,111.4,111.43,19600.0,88.4537,88.4854,88.4299,88.4537,19600.0
2014-09-22 12:40:00,111.4,111.48,111.35,111.48,5400.0,88.4299,88.4934,88.3902,88.4934,5400.0
2014-09-22 12:45:00,111.49,111.61,111.47,111.61,3600.0,88.5013,88.5966,88.4854,88.5966,3600.0
2014-09-22 12:50:00,111.61,111.62,111.56,111.57,5400.0,88.5966,88.6045,88.5569,88.5648,5400.0
2014-09-22 12:55:00,111.57,111.57,111.42,111.45,7000.0,88.5648,88.5648,88.4458,88.4696,7000.0
2014-09-22 13:00:00,111.44,111.51,111.4,111.51,5400.0,88.4616,88.5172,88.4299,88.5172,5400.0
2014-09-22 13:05:00,111.5,111.55,111.48,111.48,7900.0,88.5093,88.5489,88.4934,88.4934,7900.0
2014-09-22 13:10:00,111.47,111.48,111.39,111.43,5900.0,88.4854,88.4934,88.4219,88.4537,5900.0
2014-09-22 13:15:00,111.46,111.51,111.41,111.46,6200.0,88.4775,88.5172,88.4378,88.4775,6200.0
2014-09-22 13:20:00,111.48,111.52,111.44,111.44,4200.0,88.4934,88.5251,88.4616,88.4616,4200.0
2014-09-22 13:25:00,111.46,111.71,111.46,111.68,17600.0,88.4775,88.676,88.4775,88.6521,17600.0
2014-09-22 13:30:00,111.69,111.73,111.65,111.65,4800.0,88.6601,88.6918,88.6283,88.6283,4800.0
2014-09-22 13:35:00,111.65,111.66,111.62,111.63,7400.0,88.6283,88.6363,88.6045,88.6125,7400.0
2014-09-22 13:40:00,111.61,111.68,111.61,111.67,5300.0,88.5966,88.6521,88.5966,88.6442,5300.0
2014-09-22 13:45:00,111.66,111.73,111.66,111.7,6100.0,88.6363,88.6918,88.6363,88.668,6100.0
2014-09-22 13:50:00,111.71,111.71,111.66,111.67,4500.0,88.676,88.676,88.6363,88.6442,4500.0
2014-09-22 13:55:00,111.67,111.67,111.48,111.48,10600.0,88.6442,88.6442,88.4934,88.4934,10600.0
2014-09-22 14:00:00,111.49,111.56,111.47,111.55,7600.0,88.5013,88.5569,88.4854,88.5489,7600.0
2014-09-22 14:05:00,111.55,111.59,111.52,111.53,7800.0,88.5489,88.5807,88.5251,88.5331,7800.0
2014-09-22 14:10:00,111.55,111.6,111.53,111.57,7200.0,88.5489,88.5886,88.5331,88.5648,7200.0
2014-09-22 14:15:00,111.57,111.63,111.57,111.63,7600.0,88.5648,88.6125,88.5648,88.6125,7600.0
2014-09-22 14:20:00,111.64,111.68,111.54,111.54,8400.0,88.6204,88.6521,88.541,88.541,8400.0
2014-09-22 14:25:00,111.53,111.56,111.38,111.41,9000.0,88.5331,88.5569,88.414,88.4378,9000.0
2014-09-22 14:30:00,111.41,111.5,111.41,111.49,7600.0,88.4378,88.5093,88.4378,88.5013,7600.0
2014-09-22 14:35:00,111.45,111.46,111.38,111.45,11200.0,88.4696,88.4775,88.414,88.4696,11200.0
2014-09-22 14:40:00,111.46,111.47,111.39,111.42,9700.0,88.4775,88.4854,88.4219,88.4458,9700.0
2014-09-22 14:45:00,111.46,111.64,111.46,111.59,17800.0,88.4775,88.6204,88.4775,88.5807,17800.0
2014-09-22 14:50:00,111.6,111.62,111.53,111.55,12300.0,88.5886,88.6045,88.5331,88.5489,12300.0
2014-09-22 14:55:00,111.54,111.59,111.53,111.53,8400.0,88.541,88.5807,88.5331,88.5331,8400.0
2014-09-22 15:00:00,111.53,111.61,111.49,111.49,24100.0,88.5331,88.5966,88.5013,88.5013,24100.0
2014-09-22 15:05:00,111.49,111.5,111.41,111.42,22100.0,88.5013,88.5093,88.4378,88.4458,22100.0
2014-09-22 15:10:00,111.41,111.44,111.33,111.37,19000.0,88.4378,88.4616,88.3743,88.4061,19000.0
2014-09-22 15:15:00,111.36,111.39,111.3,111.32,9900.0,88.3981,88.4219,88.3505,88.3664,9900.0
2014-09-22 15:20:00,111.33,111.34,111.27,111.27,14800.0,88.3743,88.3822,88.3267,88.3267,14800.0
2014-09-22 15:25:00,111.27,111.28,111.21,111.24,20400.0,88.3267,88.3346,88.2791,88.3029,20400.0
2014-09-22 15:30:00,111.24,111.25,111.19,111.2,22500.0,88.3029,88.3108,88.2632,88.2711,22500.0
2014-09-22 15:35:00,111.2,111.2,111.08,111.08,30000.0,88.2711,88.2711,88.1759,88.1759,30000.0
2014-09-22 15:40:00,111.08,111.18,111.06,111.15,56800.0,88.1759,88.2552,88.16,88.2314,56800.0
2014-09-22 15:45:00,111.16,111.16,111.1,111.1,75200.0,88.2394,88.2394,88.1917,88.1917,75200.0
2014-09-22 15:50:00,111.11,111.12,111.0,111.0,64400.0,88.1997,88.2076,88.1124,88.1124,64400.0
2014-09-22 15:55:00,111.0,111.01,110.95,111.01,94200.0,88.1124,88.1203,88.0727,88.1203,94200.0
2014-09-23 09:30:00,110.87,110.9,110.39,110.58,26400.0,88.0092,88.033,87.6281,87.779,26400.0
2014-09-23 09:35:00,110.62,110.85,110.48,110.83,7900.0,87.8107,87.9933,87.6996,87.9774,7900.0
2014-09-23 09:40:00,110.74,110.82,110.65,110.71,7700.0,87.906,87.9695,87.8345,87.8822,7700.0
2014-09-23 09:45:00,110.73,110.78,110.5,110.6,16000.0,87.898,87.9377,87.7155,87.7948,16000.0
2014-09-23 09:50:00,110.65,110.73,110.63,110.66,8400.0,87.8345,87.898,87.8186,87.8425,8400.0
2014-09-23 09:55:00,110.66,110.89,110.66,110.86,15800.0,87.8425,88.025,87.8425,88.0012,15800.0
2014-09-23 10:00:00,110.84,110.95,110.8,110.8,8800.0,87.9853,88.0727,87.9536,87.9536,8800.0
2014-09-23 10:05:00,110.8,110.87,110.7,110.74,7900.0,87.9536,88.0092,87.8742,87.906,7900.0
2014-09-23 10:10:00,110.76,110.79,110.55,110.6,6400.0,87.9218,87.9457,87.7551,87.7948,6400.0
2014-09-23 10:15:00,110.6,110.6,110.52,110.54,7100.0,87.7948,87.7948,87.7313,87.7472,7100.0
2014-09-23 10:20:00,110.51,110.72,110.51,110.61,7800.0,87.7234,87.8901,87.7234,87.8028,7800.0
2014-09-23 10:25:00,110.61,110.62,110.42,110.45,5600.0,87.8028,87.8107,87.6519,87.6758,5600.0
2014-09-23 10:30:00,110.45,110.45,110.28,110.35,15200.0,87.6758,87.6758,87.5408,87.5964,15200.0
2014-09-23 10:35:00,110.34,110.4,110.3,110.31,9600.0,87.5884,87.6361,87.5567,87.5646,9600.0
2014-09-23 10:40:00,110.3,110.39,110.3,110.33,8500.0,87.5567,87.6281,87.5567,87.5805,8500.0
2014-09-23 10:45:00,110.3,110.38,110.25,110.35,10600.0,87.5567,87.6202,87.517,87.5964,10600.0
2014-09-23 10:50:00,110.35,110.48,110.33,110.44,5400.0,87.5964,87.6996,87.5805,87.6678,5400.0
2014-09-23 10:55:00,110.43,110.43,110.23,110.23,17800.0,87.6599,87.6599,87.5011,87.5011,17800.0
2014-09-23 11:00:00,110.23,110.35,110.22,110.28,5800.0,87.5011,87.5964,87.4932,87.5408,5800.0
2014-09-23 11:05:00,110.28,110.32,110.22,110.29,6600.0,87.5408,87.5726,87.4932,87.5488,6600.0
2014-09-23 11:10:00,110.28,110.28,110.15,110.16,13000.0,87.5408,87.5408,87.4376,87.4456,13000.0
2014-09-23 11:15:00,110.16,110.26,110.16,110.21,6200.0,87.4456,87.5249,87.4456,87.4852,6200.0
2014-09-23 11:20:00,110.23,110.39,110.23,110.36,12300.0,87.5011,87.6281,87.5011,87.6043,12300.0
2014-09-23 11:25:00,110.35,110.39,110.32,110.32,7900.0,87.5964,87.6281,87.5726,87.5726,7900.0
2014-09-23 11:30:00,110.34,110.44,110.31,110.38,7200.0,87.5884,87.6678,87.5646,87.6202,7200.0
2014-09-23 11:35:00,110.41,110.56,110.41,110.56,8000.0,87.644,87.7631,87.644,87.7631,8000.0
2014-09-23 11:40:00,110.59,110.66,110.57,110.59,4900.0,87.7869,87.8425,87.771,87.7869,4900.0
2014-09-23 11:45:00,110.59,110.67,110.58,110.61,5400.0,87.7869,87.8504,87.779,87.8028,5400.0
2014-09-23 11:50:00,110.59,110.61,110.54,110.55,4600.0,87.7869,87.8028,87.7472,87.7551,4600.0
2014-09-23 11:55:00,110.56,110.57,110.53,110.55,4400.0,87.7631,87.771,87.7393,87.7551,4400.0
2014-09-23 12:00:00,110.55,110.55,110.46,110.46,4500.0,87.7551,87.7551,87.6837,87.6837,4500.0
2014-09-23 12:05:00,110.46,110.52,110.39,110.41,12000.0,87.6837,87.7313,87.6281,87.644,12000.0
2014-09-23 12:10:00,110.38,110.39,110.25,110.29,12100.0,87.6202,87.6281,87.517,87.5488,12100.0
2014-09-23 12:15:00,110.32,110.38,110.28,110.34,8500.0,87.5726,87.6202,87.5408,87.5884,8500.0
2014-09-23 12:20:00,110.36,110.39,110.35,110.36,8300.0,87.6043,87.6281,87.5964,87.6043,8300.0
2014-09-23 12:25:00,110.36,110.37,110.27,110.28,6200.0,87.6043,87.6123,87.5329,87.5408,6200.0
2014-09-23 12:30:00,110.3,110.34,110.29,110.29,5900.0,87.5567,87.5884,87.5488,87.5488,5900.0
2014-09-23 12:35:00,110.31,110.43,110.31,110.37,3900.0,87.5646,87.6599,87.5646,87.6123,3900.0
2014-09-23 12:40:00,110.35,110.46,110.34,110.42,7200.0,87.5964,87.6837,87.5884,87.6519,7200.0
2014-09-23 12:45:00,110.4,110.42,110.31,110.32,2700.0,87.6361,87.6519,87.5646,87.5726,2700.0
2014-09-23 12:50:00,110.33,110.33,110.25,110.3,1700.0,87.5805,87.5805,87.517,87.5567,1700.0
2014-09-23 12:55:00,110.3,110.37,110.3,110.37,3100.0,87.5567,87.6123,87.5567,87.6123,3100.0
2014-09-23 13:00:00,110.36,110.38,110.31,110.34,7500.0,87.6043,87.6202,87.5646,87.5884,7500.0
2014-09-23 13:05:00,110.35,110.38,110.23,110.23,9100.0,87.5964,87.6202,87.5011,87.5011,9100.0
2014-09-23 13:10:00,110.21,110.25,110.19,110.19,4400.0,87.4852,87.517,87.4694,87.4694,4400.0
2014-09-23 13:15:00,110.15,110.16,110.09,110.16,5800.0,87.4376,87.4456,87.39,87.4456,5800.0
2014-09-23 13:20:00,110.18,110.27,110.18,110.23,6200.0,87.4614,87.5329,87.4614,87.5011,6200.0
2014-09-23 13:25:00,110.25,110.29,110.25,110.26,2100.0,87.517,87.5488,87.517,87.5249,2100.0
2014-09-23 13:30:00,110.3,110.48,110.29,110.47,15500.0,87.5567,87.6996,87.5488,87.6916,15500.0
2014-09-23 13:35:00,110.49,110.54,110.45,110.54,3400.0,87.7075,87.7472,87.6758,87.7472,3400.0
2014-09-23 13:40:00,110.56,110.59,110.42,110.48,4400.0,87.7631,87.7869,87.6519,87.6996,4400.0
2014-09-23 13:45:00,110.49,110.53,110.49,110.51,4300.0,87.7075,87.7393,87.7075,87.7234,4300.0
2014-09-23 13:50:00,110.51,110.54,110.44,110.46,3900.0,87.7234,87.7472,87.6678,87.6837,3900.0
2014-09-23 13:55:00,110.44,110.44,110.26,110.27,3400.0,87.6678,87.6678,87.5249,87.5329,3400.0
2014-09-23 14:00:00,110.27,110.37,110.21,110.3,8700.0,87.5329,87.6123,87.4852,87.5567,8700.0
2014-09-23 14:05:00,110.31,110.31,110.22,110.23,6200.0,87.5646,87.5646,87.4932,87.5011,6200.0
2014-09-23 14:10:00,110.21,110.33,110.21,110.28,8200.0,87.4852,87.5805,87.4852,87.5408,8200.0
2014-09-23 14:15:00,110.26,110.32,110.24,110.24,2200.0,87.5249,87.5726,87.5091,87.5091,2200.0
2014-09-23 14:20:00,110.23,110.23,110.0,110.03,13800.0,87.5011,87.5011,87.3186,87.3424,13800.0
2014-09-23 14:25:00,110.02,110.2,110.02,110.15,6000.0,87.3344,87.4773,87.3344,87.4376,6000.0
2014-09-23 14:30:00,110.16,110.23,110.14,110.19,5200.0,87.4456,87.5011,87.4297,87.4694,5200.0
2014-09-23 14:35:00,110.19,110.23,110.17,110.19,3800.0,87.4694,87.5011,87.4535,87.4694,3800.0
2014-09-23 14:40:00,110.22,110.22,110.14,110.16,5200.0,87.4932,87.4932,87.4297,87.4456,5200.0
2014-09-23 14:45:00,110.17,110.22,110.16,110.19,7100.0,87.4535,87.4932,87.4456,87.4694,7100.0
2014-09-23 14:50:00,110.19,110.22,110.15,110.15,5300.0,87.4694,87.4932,87.4376,87.4376,5300.0
2014-09-23 14:55:00,110.13,110.24,110.13,110.2,7000.0,87.4217,87.5091,87.4217,87.4773,7000.0
2014-09-23 15:00:00,110.2,110.26,110.2,110.22,6000.0,87.4773,87.5249,87.4773,87.4932,6000.0
2014-09-23 15:05:00,110.22,110.22,110.14,110.19,13600.0,87.4932,87.4932,87.4297,87.4694,13600.0
2014-09-23 15:10:00,110.2,110.23,110.1,110.21,10200.0,87.4773,87.5011,87.3979,87.4852,10200.0
2014-09-23 15:15:00,110.21,110.24,110.18,110.2,7200.0,87.4852,87.5091,87.4614,87.4773,7200.0
2014-09-23 15:20:00,110.2,110.24,110.18,110.23,8300.0,87.4773,87.5091,87.4614,87.5011,8300.0
2014-09-23 15:25:00,110.24,110.33,110.24,110.29,12300.0,87.5091,87.5805,87.5091,87.5488,12300.0
2014-09-23 15:30:00,110.3,110.33,110.25,110.33,11500.0,87.5567,87.5805,87.517,87.5805,11500.0
2014-09-23 15:35:00,110.35,110.46,110.35,110.42,13000.0,87.5964,87.6837,87.5964,87.6519,13000.0
2014-09-23 15:40:00,110.43,110.45,110.36,110.37,17600.0,87.6599,87.6758,87.6043,87.6123,17600.0
2014-09-23 15:45:00,110.37,110.39,110.34,110.37,25900.0,87.6123,87.6281,87.5884,87.6123,25900.0
2014-09-23 15:50:00,110.37,110.37,110.19,110.24,32200.0,87.6123,87.6123,87.4694,87.5091,32200.0
2014-09-23 15:55:00,110.24,110.28,110.05,110.08,51500.0,87.5091,87.5408,87.3582,87.3821,51500.0
2014-09-24 09:30:00,110.31,110.52,110.3,110.42,30300.0,87.5646,87.7313,87.5567,87.6519,30300.0
2014-09-24 09:35:00,110.38,110.54,110.38,110.49,13800.0,87.6202,87.7472,87.6202,87.7075,13800.0
2014-09-24 09:40:00,110.49,110.55,110.3,110.32,2600.0,87.7075,87.7551,87.5567,87.5726,2600.0
2014-09-24 09:45:00,110.29,110.29,110.1,110.26,11400.0,87.5488,87.5488,87.3979,87.5249,11400.0
2014-09-24 09:50:00,110.26,110.52,110.26,110.49,7900.0,87.5249,87.7313,87.5249,87.7075,7900.0
2014-09-24 09:55:00,110.51,110.51,110.39,110.45,6500.0,87.7234,87.7234,87.6281,87.6758,6500.0
2014-09-24 10:00:00,110.46,110.5,110.21,110.37,15400.0,87.6837,87.7155,87.4852,87.6123,15400.0
2014-09-24 10:05:00,110.36,110.42,110.21,110.26,14100.0,87.6043,87.6519,87.4852,87.5249,14100.0
2014-09-24 10:10:00,110.25,110.3,110.19,110.3,12300.0,87.517,87.5567,87.4694,87.5567,12300.0
2014-09-24 10:15:00,110.29,110.37,110.25,110.32,7500.0,87.5488,87.6123,87.517,87.5726,7500.0
2014-09-24 10:20:00,110.31,110.31,110.17,110.21,7500.0,87.5646,87.5646,87.4535,87.4852,7500.0
2014-09-24 10:25:00,110.21,110.34,110.21,110.34,5400.0,87.4852,87.5884,87.4852,87.5884,5400.0
2014-09-24 10:30:00,110.35,110.39,110.28,110.39,6300.0,87.5964,87.6281,87.5408,87.6281,6300.0
2014-09-24 10:35:00,110.36,110.4,110.29,110.4,9400.0,87.6043,87.6361,87.5488,87.6361,9400.0
2014-09-24 10:40:00,110.4,110.48,110.4,110.47,8800.0,87.6361,87.6996,87.6361,87.6916,8800.0
2014-09-24 10:45:00,110.45,110.53,110.43,110.5,7800.0,87.6758,87.7393,87.6599,87.7155,7800.0
2014-09-24 10:50:00,110.52,110.56,110.48,110.51,6900.0,87.7313,87.7631,87.6996,87.7234,6900.0
2014-09-24 10:55:00,110.52,110.56,110.5,110.5,10200.0,87.7313,87.7631,87.7155,87.7155,10200.0
2014-09-24 11:00:00,110.51,110.65,110.5,110.65,17300.0,87.7234,87.8345,87.7155,87.8345,17300.0
2014-09-24 11:05:00,110.67,110.78,110.65,110.77,13500.0,87.8504,87.9377,87.8345,87.9298,13500.0
2014-09-24 11:10:00,110.78,110.81,110.73,110.78,8500.0,87.9377,87.9615,87.898,87.9377,8500.0
2014-09-24 11:15:00,110.78,110.79,110.68,110.68,15400.0,87.9377,87.9457,87.8583,87.8583,15400.0
2014-09-24 11:20:00,110.7,110.85,110.68,110.84,9700.0,87.8742,87.9933,87.8583,87.9853,9700.0
2014-09-24 11:25:00,110.84,110.97,110.84,110.9,16800.0,87.9853,88.0885,87.9853,88.033,16800.0
2014-09-24 11:30:00,110.89,110.94,110.82,110.82,7400.0,88.025,88.0647,87.9695,87.9695,7400.0
2014-09-24 11:35:00,110.8,110.86,110.79,110.8,6000.0,87.9536,88.0012,87.9457,87.9536,6000.0
2014-09-24 11:40:00,110.79,110.88,110.78,110.87,6800.0,87.9457,88.0171,87.9377,88.0092,6800.0
2014-09-24 11:45:00,110.87,110.87,110.76,110.76,5700.0,88.0092,88.0092,87.9218,87.9218,5700.0
2014-09-24 11:50:00,110.76,110.85,110.76,110.85,5000.0,87.9218,87.9933,87.9218,87.9933,5000.0
2014-09-24 11:55:00,110.86,110.9,110.82,110.88,5700.0,88.0012,88.033,87.9695,88.0171,5700.0
2014-09-24 12:00:00,110.89,110.89,110.8,110.86,3800.0,88.025,88.025,87.9536,88.0012,3800.0
2014-09-24 12:05:00,110.85,110.86,110.7,110.7,5500.0,87.9933,88.0012,87.8742,87.8742,5500.0
2014-09-24 12:10:00,110.7,110.96,110.69,110.9,33100.0,87.8742,88.0806,87.8663,88.033,33100.0
2014-09-24 12:15:00,110.92,110.95,110.89,110.9,10200.0,88.0489,88.0727,88.025,88.033,10200.0
2014-09-24 12:20:00,110.91,110.96,110.91,110.96,14000.0,88.0409,88.0806,88.0409,88.0806,14000.0
2014-09-24 12:25:00,110.95,111.02,110.93,110.98,13700.0,88.0727,88.1282,88.0568,88.0965,13700.0
2014-09-24 12:30:00,110.97,111.01,110.91,110.94,9300.0,88.0885,88.1203,88.0409,88.0647,9300.0
2014-09-24 12:35:00,110.94,110.96,110.87,110.9,6800.0,88.0647,88.0806,88.0092,88.033,6800.0
2014-09-24 12:40:00,110.9,110.93,110.9,110.92,4300.0,88.033,88.0568,88.033,88.0489,4300.0
2014-09-24 12:45:00,110.91,110.94,110.91,110.94,8600.0,88.0409,88.0647,88.0409,88.0647,8600.0
2014-09-24 12:50:00,110.93,110.95,110.88,110.93,7800.0,88.0568,88.0727,88.0171,88.0568,7800.0
2014-09-24 12:55:00,110.94,111.08,110.94,111.04,8200.0,88.0647,88.1759,88.0647,88.1441,8200.0
2014-09-24 13:00:00,111.04,111.17,111.04,111.16,18000.0,88.1441,88.2473,88.1441,88.2394,18000.0
2014-09-24 13:05:00,111.16,111.16,111.09,111.11,5300.0,88.2394,88.2394,88.1838,88.1997,5300.0
2014-09-24 13:10:00,111.12,111.14,111.12,111.12,8100.0,88.2076,88.2235,88.2076,88.2076,8100.0
2014-09-24 13:15:00,111.12,111.21,111.12,111.19,10700.0,88.2076,88.2791,88.2076,88.2632,10700.0
2014-09-24 13:20:00,111.18,111.18,111.1,111.12,5300.0,88.2552,88.2552,88.1917,88.2076,5300.0
2014-09-24 13:25:00,111.11,111.2,111.11,111.18,8900.0,88.1997,88.2711,88.1997,88.2552,8900.0
2014-09-24 13:30:00,111.2,111.3,111.19,111.3,11300.0,88.2711,88.3505,88.2632,88.3505,11300.0
2014-09-24 13:35:00,111.3,111.31,111.24,111.26,6200.0,88.3505,88.3584,88.3029,88.3187,6200.0
2014-09-24 13:40:00,111.26,111.37,111.25,111.31,14600.0,88.3187,88.4061,88.3108,88.3584,14600.0
2014-09-24 13:45:00,111.31,111.35,111.25,111.35,8700.0,88.3584,88.3902,88.3108,88.3902,8700.0
2014-09-24 13:50:00,111.35,111.39,111.34,111.37,5600.0,88.3902,88.4219,88.3822,88.4061,5600.0
2014-09-24 13:55:00,111.35,111.36,111.26,111.28,7500.0,88.3902,88.3981,88.3187,88.3346,7500.0
2014-09-24 14:00:00,111.28,111.28,111.25,111.26,8600.0,88.3346,88.3346,88.3108,88.3187,8600.0
2014-09-24 14:05:00,111.26,111.27,111.25,111.25,9300.0,88.3187,88.3267,88.3108,88.3108,9300.0
2014-09-24 14:10:00,111.26,111.26,111.24,111.26,6400.0,88.3187,88.3187,88.3029,88.3187,6400.0
2014-09-24 14:15:00,111.26,111.31,111.26,111.3,8200.0,88.3187,88.3584,88.3187,88.3505,8200.0
2014-09-24 14:20:00,111.28,111.3,111.25,111.25,8700.0,88.3346,88.3505,88.3108,88.3108,8700.0
2014-09-24 14:25:00,111.26,111.48,111.26,111.46,10700.0,88.3187,88.4934,88.3187,88.4775,10700.0
2014-09-24 14:30:00,111.44,111.44,111.37,111.4,7100.0,88.4616,88.4616,88.4061,88.4299,7100.0
2014-09-24 14:35:00,111.39,111.39,111.35,111.36,5500.0,88.4219,88.4219,88.3902,88.3981,5500.0
2014-09-24 14:40:00,111.37,111.41,111.37,111.4,9600.0,88.4061,88.4378,88.4061,88.4299,9600.0
2014-09-24 14:45:00,111.39,111.45,111.35,111.39,12400.0,88.4219,88.4696,88.3902,88.4219,12400.0
2014-09-24 14:50:00,111.39,111.43,111.36,111.39,10400.0,88.4219,88.4537,88.3981,88.4219,10400.0
2014-09-24 14:55:00,111.39,111.39,111.34,111.34,6800.0,88.4219,88.4219,88.3822,88.3822,6800.0
2014-09-24 15:00:00,111.34,111.37,111.31,111.37,12100.0,88.3822,88.4061,88.3584,88.4061,12100.0
2014-09-24 15:05:00,111.35,111.36,111.3,111.33,10300.0,88.3902,88.3981,88.3505,88.3743,10300.0
2014-09-24 15:10:00,111.33,111.43,111.33,111.41,15000.0,88.3743,88.4537,88.3743,88.4378,15000.0
2014-09-24 15:15:00,111.4,111.53,111.39,111.52,14400.0,88.4299,88.5331,88.4219,88.5251,14400.0
2014-09-24 15:20:00,111.53,111.53,111.47,111.49,11500.0,88.5331,88.5331,88.4854,88.5013,11500.0
2014-09-24 15:25:00,111.48,111.58,111.48,111.56,17300.0,88.4934,88.5728,88.4934,88.5569,17300.0
2014-09-24 15:30:00,111.56,111.61,111.53,111.55,23100.0,88.5569,88.5966,88.5331,88.5489,23100.0
2014-09-24 15:35:00,111.53,111.54,111.47,111.53,19500.0,88.5331,88.541,88.4854,88.5331,19500.0
2014-09-24 15:40:00,111.53,111.54,111.49,111.51,17900.0,88.5331,88.541,88.5013,88.5172,17900.0
2014-09-24 15:45:00,111.5,111.5,111.43,111.49,41700.0,88.5093,88.5093,88.4537,88.5013,41700.0
2014-09-24 15:50:00,111.49,111.53,111.48,111.49,40400.0,88.5013,88.5331,88.4934,88.5013,40400.0
2014-09-24 15:55:00,111.49,111.5,111.41,111.47,56500.0,88.5013,88.5093,88.4378,88.4854,56500.0
2014-09-25 09:30:00,111.08,111.08,110.48,110.59,28900.0,88.1759,88.1759,87.6996,87.7869,28900.0
2014-09-25 09:35:00,110.59,110.68,110.33,110.39,9200.0,87.7869,87.8583,87.5805,87.6281,9200.0
2014-09-25 09:40:00,110.33,110.4,110.16,110.16,10300.0,87.5805,87.6361,87.4456,87.4456,10300.0
2014-09-25 09:45:00,110.17,110.27,110.11,110.23,11100.0,87.4535,87.5329,87.4059,87.5011,11100.0
2014-09-25 09:50:00,110.25,110.36,110.15,110.29,17200.0,87.517,87.6043,87.4376,87.5488,17200.0
2014-09-25 09:55:00,110.32,110.35,110.11,110.27,12700.0,87.5726,87.5964,87.4059,87.5329,12700.0
2014-09-25 10:00:00,110.27,110.4,110.23,110.34,47900.0,87.5329,87.6361,87.5011,87.5884,47900.0
2014-09-25 10:05:00,110.33,110.58,110.31,110.52,15500.0,87.5805,87.779,87.5646,87.7313,15500.0
2014-09-25 10:10:00,110.47,110.49,110.32,110.33,22100.0,87.6916,87.7075,87.5726,87.5805,22100.0
2014-09-25 10:15:00,110.37,110.39,110.27,110.36,16300.0,87.6123,87.6281,87.5329,87.6043,16300.0
2014-09-25 10:20:00,110.35,110.35,110.16,110.24,20700.0,87.5964,87.5964,87.4456,87.5091,20700.0
2014-09-25 10:25:00,110.25,110.41,110.24,110.35,10200.0,87.517,87.644,87.5091,87.5964,10200.0
2014-09-25 10:30:00,110.34,110.39,110.21,110.25,10800.0,87.5884,87.6281,87.4852,87.517,10800.0
2014-09-25 10:35:00,110.25,110.31,110.14,110.15,9900.0,87.517,87.5646,87.4297,87.4376,9900.0
2014-09-25 10:40:00,110.04,110.04,109.8,109.82,26000.0,87.3503,87.3503,87.1598,87.1757,26000.0
2014-09-25 10:45:00,109.8,109.8,109.65,109.7,13700.0,87.1598,87.1598,87.0407,87.0804,13700.0
2014-09-25 10:50:00,109.71,109.9,109.71,109.77,16000.0,87.0883,87.2392,87.0883,87.136,16000.0
2014-09-25 10:55:00,109.77,109.89,109.68,109.84,11100.0,87.136,87.2312,87.0645,87.1915,11100.0
2014-09-25 11:00:00,109.85,109.87,109.72,109.85,13200.0,87.1995,87.2154,87.0963,87.1995,13200.0
2014-09-25 11:05:00,109.86,109.87,109.7,109.87,10100.0,87.2074,87.2154,87.0804,87.2154,10100.0
2014-09-25 11:10:00,109.85,109.85,109.68,109.7,10500.0,87.1995,87.1995,87.0645,87.0804,10500.0
2014-09-25 11:15:00,109.7,109.76,109.65,109.67,6500.0,87.0804,87.128,87.0407,87.0566,6500.0
2014-09-25 11:20:00,109.66,109.76,109.6,109.75,10200.0,87.0487,87.128,87.001,87.1201,10200.0
2014-09-25 11:25:00,109.76,109.89,109.72,109.88,11800.0,87.128,87.2312,87.0963,87.2233,11800.0
2014-09-25 11:30:00,109.88,109.89,109.69,109.72,15900.0,87.2233,87.2312,87.0725,87.0963,15900.0
2014-09-25 11:35:00,109.73,109.87,109.7,109.87,11100.0,87.1042,87.2154,87.0804,87.2154,11100.0
2014-09-25 11:40:00,109.8,109.82,109.65,109.66,9200.0,87.1598,87.1757,87.0407,87.0487,9200.0
2014-09-25 11:45:00,109.67,109.72,109.63,109.63,8000.0,87.0566,87.0963,87.0248,87.0248,8000.0
2014-09-25 11:50:00,109.62,109.78,109.62,109.76,11300.0,87.0169,87.1439,87.0169,87.128,11300.0
2014-09-25 11:55:00,109.76,109.8,109.72,109.75,8300.0,87.128,87.1598,87.0963,87.1201,8300.0
2014-09-25 12:00:00,109.76,109.8,109.74,109.79,5700.0,87.128,87.1598,87.1122,87.1519,5700.0
2014-09-25 12:05:00,109.76,109.86,109.72,109.72,10200.0,87.128,87.2074,87.0963,87.0963,10200.0
2014-09-25 12:10:00,109.75,109.77,109.68,109.71,7500.0,87.1201,87.136,87.0645,87.0883,7500.0
2014-09-25 12:15:00,109.7,109.76,109.67,109.69,7900.0,87.0804,87.128,87.0566,87.0725,7900.0
2014-09-25 12:20:00,109.69,109.7,109.62,109.7,10100.0,87.0725,87.0804,87.0169,87.0804,10100.0
2014-09-25 12:25:00,109.69,109.69,109.41,109.42,17000.0,87.0725,87.0725,86.8502,86.8581,17000.0
2014-09-25 12:30:00,109.39,109.57,109.39,109.53,7900.0,86.8343,86.9772,86.8343,86.9455,7900.0
2014-09-25 12:35:00,109.53,109.65,109.53,109.63,3900.0,86.9455,87.0407,86.9455,87.0248,3900.0
2014-09-25 12:40:00,109.61,109.63,109.53,109.6,6400.0,87.009,87.0248,86.9455,87.001,6400.0
2014-09-25 12:45:00,109.58,109.64,109.53,109.6,7800.0,86.9852,87.0328,86.9455,87.001,7800.0
2014-09-25 12:50:00,109.6,109.65,109.59,109.62,8300.0,87.001,87.0407,86.9931,87.0169,8300.0
2014-09-25 12:55:00,109.64,109.65,109.61,109.65,6200.0,87.0328,87.0407,87.009,87.0407,6200.0
2014-09-25 13:00:00,109.63,109.75,109.6,109.6,10900.0,87.0248,87.1201,87.001,87.001,10900.0
2014-09-25 13:05:00,109.59,109.71,109.57,109.67,14500.0,86.9931,87.0883,86.9772,87.0566,14500.0
2014-09-25 13:10:00,109.68,109.79,109.68,109.78,6800.0,87.0645,87.1519,87.0645,87.1439,6800.0
2014-09-25 13:15:00,109.8,109.92,109.8,109.91,10800.0,87.1598,87.255,87.1598,87.2471,10800.0
2014-09-25 13:20:00,109.92,109.94,109.76,109.79,7200.0,87.255,87.2709,87.128,87.1519,7200.0
2014-09-25 13:25:00,109.8,109.84,109.76,109.82,6100.0,87.1598,87.1915,87.128,87.1757,6100.0
2014-09-25 13:30:00,109.8,109.85,109.78,109.85,12800.0,87.1598,87.1995,87.1439,87.1995,12800.0
2014-09-25 13:35:00,109.86,109.87,109.77,109.8,7800.0,87.2074,87.2154,87.136,87.1598,7800.0
2014-09-25 13:40:00,109.79,109.83,109.72,109.78,4600.0,87.1519,87.1836,87.0963,87.1439,4600.0
2014-09-25 13:45:00,109.76,109.77,109.6,109.67,4400.0,87.128,87.136,87.001,87.0566,4400.0
2014-09-25 13:50:00,109.71,109.73,109.53,109.55,10000.0,87.0883,87.1042,86.9455,86.9613,10000.0
2014-09-25 13:55:00,109.56,109.66,109.53,109.64,9500.0,86.9693,87.0487,86.9455,87.0328,9500.0
2014-09-25 14:00:00,109.63,109.68,109.6,109.64,7600.0,87.0248,87.0645,87.001,87.0328,7600.0
2014-09-25 14:05:00,109.66,109.73,109.66,109.66,8800.0,87.0487,87.1042,87.0487,87.0487,8800.0
2014-09-25 14:10:00,109.68,109.72,109.65,109.72,11500.0,87.0645,87.0963,87.0407,87.0963,11500.0
2014-09-25 14:15:00,109.71,109.72,109.64,109.69,6600.0,87.0883,87.0963,87.0328,87.0725,6600.0
2014-09-25 14:20:00,109.74,109.82,109.72,109.75,9900.0,87.1122,87.1757,87.0963,87.1201,9900.0
2014-09-25 14:25:00,109.73,109.74,109.67,109.74,8100.0,87.1042,87.1122,87.0566,87.1122,8100.0
2014-09-25 14:30:00,109.75,109.75,109.65,109.69,11700.0,87.1201,87.1201,87.0407,87.0725,11700.0
2014-09-25 14:35:00,109.7,109.76,109.68,109.7,6200.0,87.0804,87.128,87.0645,87.0804,6200.0
2014-09-25 14:40:00,109.69,109.73,109.68,109.71,10000.0,87.0725,87.1042,87.0645,87.0883,10000.0
2014-09-25 14:45:00,109.71,109.89,109.71,109.89,22500.0,87.0883,87.2312,87.0883,87.2312,22500.0
2014-09-25 14:50:00,109.89,109.93,109.85,109.9,8300.0,87.2312,87.263,87.1995,87.2392,8300.0
2014-09-25 14:55:00,109.92,109.92,109.81,109.87,10300.0,87.255,87.255,87.1677,87.2154,10300.0
2014-09-25 15:00:00,109.87,109.92,109.8,109.87,13900.0,87.2154,87.255,87.1598,87.2154,13900.0
2014-09-25 15:05:00,109.86,109.86,109.79,109.82,8200.0,87.2074,87.2074,87.1519,87.1757,8200.0
2014-09-25 15:10:00,109.82,109.88,109.77,109.86,14800.0,87.1757,87.2233,87.136,87.2074,14800.0
2014-09-25 15:15:00,109.86,109.94,109.83,109.84,11000.0,87.2074,87.2709,87.1836,87.1915,11000.0
2014-09-25 15:20:00,109.83,109.86,109.76,109.83,17400.0,87.1836,87.2074,87.128,87.1836,17400.0
2014-09-25 15:25:00,109.84,109.84,109.76,109.78,13400.0,87.1915,87.1915,87.128,87.1439,13400.0
2014-09-25 15:30:00,109.78,109.89,109.75,109.89,17500.0,87.1439,87.2312,87.1201,87.2312,17500.0
2014-09-25 15:35:00,109.9,109.99,109.86,109.99,10700.0,87.2392,87.3106,87.2074,87.3106,10700.0
2014-09-25 15:40:00,109.99,110.08,109.94,110.06,13400.0,87.3106,87.3821,87.2709,87.3662,13400.0
2014-09-25 15:45:00,110.07,110.07,109.96,110.05,22000.0,87.3741,87.3741,87.2868,87.3582,22000.0
2014-09-25 15:50:00,110.04,110.11,110.04,110.05,28200.0,87.3503,87.4059,87.3503,87.3582,28200.0
2014-09-25 15:55:00,110.06,110.06,109.81,109.82,53000.0,87.3662,87.3662,87.1677,87.1757,53000.0
2014-09-26 09:30:00,109.96,110.0,109.8,109.87,16900.0,87.2868,87.3186,87.1598,87.2154,16900.0
2014-09-26 09:35:00,109.94,110.13,109.83,109.98,14400.0,87.2709,87.4217,87.1836,87.3027,14400.0
2014-09-26 09:40:00,109.95,110.16,109.89,110.05,10700.0,87.2789,87.4456,87.2312,87.3582,10700.0
2014-09-26 09:45:00,110.1,110.1,109.92,110.1,11600.0,87.3979,87.3979,87.255,87.3979,11600.0
2014-09-26 09:50:00,110.08,110.33,110.06,110.27,13600.0,87.3821,87.5805,87.3662,87.5329,13600.0
2014-09-26 09:55:00,110.27,110.3,110.09,110.1,12200.0,87.5329,87.5567,87.39,87.3979,12200.0
2014-09-26 10:00:00,110.17,110.49,110.14,110.49,81400.0,87.4535,87.7075,87.4297,87.7075,81400.0
2014-09-26 10:05:00,110.45,110.48,110.3,110.3,4300.0,87.6758,87.6996,87.5567,87.5567,4300.0
2014-09-26 10:10:00,110.32,110.33,110.1,110.11,13500.0,87.5726,87.5805,87.3979,87.4059,13500.0
2014-09-26 10:15:00,110.13,110.19,110.0,110.16,11000.0,87.4217,87.4694,87.3186,87.4456,11000.0
2014-09-26 10:20:00,110.15,110.29,110.14,110.29,6200.0,87.4376,87.5488,87.4297,87.5488,6200.0
2014-09-26 10:25:00,110.27,110.3,110.19,110.19,13100.0,87.5329,87.5567,87.4694,87.4694,13100.0
2014-09-26 10:30:00,110.18,110.26,110.04,110.26,4900.0,87.4614,87.5249,87.3503,87.5249,4900.0
2014-09-26 10:35:00,110.29,110.31,110.17,110.28,13500.0,87.5488,87.5646,87.4535,87.5408,13500.0
2014-09-26 10:40:00,110.32,110.35,110.29,110.33,6500.0,87.5726,87.5964,87.5488,87.5805,6500.0
2014-09-26 10:45:00,110.32,110.39,110.21,110.39,14000.0,87.5726,87.6281,87.4852,87.6281,14000.0
2014-09-26 10:50:00,110.4,110.4,110.28,110.31,8100.0,87.6361,87.6361,87.5408,87.5646,8100.0
2014-09-26 10:55:00,110.28,110.51,110.28,110.51,9600.0,87.5408,87.7234,87.5408,87.7234,9600.0
2014-09-26 11:00:00,110.53,110.63,110.5,110.55,6600.0,87.7393,87.8186,87.7155,87.7551,6600.0
2014-09-26 11:05:00,110.54,110.63,110.5,110.61,6900.0,87.7472,87.8186,87.7155,87.8028,6900.0
2014-09-26 11:10:00,110.65,110.69,110.45,110.48,4900.0,87.8345,87.8663,87.6758,87.6996,4900.0
2014-09-26 11:15:00,110.43,110.58,110.43,110.45,2200.0,87.6599,87.779,87.6599,87.6758,2200.0
2014-09-26 11:20:00,110.47,110.52,110.33,110.33,3100.0,87.6916,87.7313,87.5805,87.5805,3100.0
2014-09-26 11:25:00,110.43,110.5,110.39,110.5,11100.0,87.6599,87.7155,87.6281,87.7155,11100.0
2014-09-26 11:30:00,110.51,110.63,110.49,110.53,7000.0,87.7234,87.8186,87.7075,87.7393,7000.0
2014-09-26 11:35:00,110.53,110.6,110.45,110.59,6400.0,87.7393,87.7948,87.6758,87.7869,6400.0
2014-09-26 11:40:00,110.57,110.57,110.54,110.55,8300.0,87.771,87.771,87.7472,87.7551,8300.0
2014-09-26 11:45:00,110.55,110.59,110.5,110.59,4000.0,87.7551,87.7869,87.7155,87.7869,4000.0
2014-09-26 11:50:00,110.6,110.65,110.55,110.58,2600.0,87.7948,87.8345,87.7551,87.779,2600.0
2014-09-26 11:55:00,110.61,110.65,110.59,110.61,3000.0,87.8028,87.8345,87.7869,87.8028,3000.0
2014-09-26 12:00:00,110.61,110.65,110.59,110.63,2300.0,87.8028,87.8345,87.7869,87.8186,2300.0
2014-09-26 12:05:00,110.66,110.66,110.59,110.65,3100.0,87.8425,87.8425,87.7869,87.8345,3100.0
2014-09-26 12:10:00,110.64,110.67,110.63,110.67,3600.0,87.8266,87.8504,87.8186,87.8504,3600.0
2014-09-26 12:15:00,110.65,110.79,110.63,110.78,6400.0,87.8345,87.9457,87.8186,87.9377,6400.0
2014-09-26 12:20:00,110.77,110.81,110.75,110.75,4100.0,87.9298,87.9615,87.9139,87.9139,4100.0
2014-09-26 12:25:00,110.75,110.79,110.71,110.77,3500.0,87.9139,87.9457,87.8822,87.9298,3500.0
2014-09-26 12:30:00,110.76,110.81,110.76,110.76,3400.0,87.9218,87.9615,87.9218,87.9218,3400.0
2014-09-26 12:35:00,110.77,110.78,110.69,110.73,2800.0,87.9298,87.9377,87.8663,87.898,2800.0
2014-09-26 12:40:00,110.71,110.74,110.69,110.72,4700.0,87.8822,87.906,87.8663,87.8901,4700.0
2014-09-26 12:45:00,110.72,110.75,110.7,110.74,5100.0,87.8901,87.9139,87.8742,87.906,5100.0
2014-09-26 12:50:00,110.73,110.75,110.7,110.75,3800.0,87.898,87.9139,87.8742,87.9139,3800.0
2014-09-26 12:55:00,110.73,110.78,110.68,110.76,8800.0,87.898,87.9377,87.8583,87.9218,8800.0
2014-09-26 13:00:00,110.77,110.84,110.76,110.84,6400.0,87.9298,87.9853,87.9218,87.9853,6400.0
2014-09-26 13:05:00,110.83,110.85,110.79,110.83,15300.0,87.9774,87.9933,87.9457,87.9774,15300.0
2014-09-26 13:10:00,110.83,110.9,110.81,110.9,6700.0,87.9774,88.033,87.9615,88.033,6700.0
2014-09-26 13:15:00,110.89,110.99,110.89,110.95,7700.0,88.025,88.1044,88.025,88.0727,7700.0
2014-09-26 13:20:00,110.94,111.07,110.94,111.04,6400.0,88.0647,88.1679,88.0647,88.1441,6400.0
2014-09-26 13:25:00,111.07,111.07,110.99,111.04,4900.0,88.1679,88.1679,88.1044,88.1441,4900.0
2014-09-26 13:30:00,111.06,111.1,111.04,111.09,6500.0,88.16,88.1917,88.1441,88.1838,6500.0
2014-09-26 13:35:00,111.09,111.09,111.03,111.08,4900.0,88.1838,88.1838,88.1362,88.1759,4900.0
2014-09-26 13:40:00,111.07,111.1,111.05,111.08,4800.0,88.1679,88.1917,88.152,88.1759,4800.0
2014-09-26 13:45:00,111.09,111.15,111.09,111.1,9200.0,88.1838,88.2314,88.1838,88.1917,9200.0
2014-09-26 13:50:00,111.09,111.09,111.02,111.08,5900.0,88.1838,88.1838,88.1282,88.1759,5900.0
2014-09-26 13:55:00,111.06,111.18,111.03,111.16,13700.0,88.16,88.2552,88.1362,88.2394,13700.0
2014-09-26 14:00:00,111.14,111.22,111.13,111.21,6900.0,88.2235,88.287,88.2156,88.2791,6900.0
2014-09-26 14:05:00,111.21,111.38,111.2,111.37,10300.0,88.2791,88.414,88.2711,88.4061,10300.0
2014-09-26 14:10:00,111.39,111.44,111.35,111.44,6900.0,88.4219,88.4616,88.3902,88.4616,6900.0
2014-09-26 14:15:00,111.41,111.62,111.4,111.61,14900.0,88.4378,88.6045,88.4299,88.5966,14900.0
2014-09-26 14:20:00,111.64,111.65,111.52,111.62,11700.0,88.6204,88.6283,88.5251,88.6045,11700.0
2014-09-26 14:25:00,111.62,111.7,111.55,111.61,28500.0,88.6045,88.668,88.5489,88.5966,28500.0
2014-09-26 14:30:00,111.61,111.66,111.51,111.56,34800.0,88.5966,88.6363,88.5172,88.5569,34800.0
2014-09-26 14:35:00,111.58,111.72,111.54,111.67,17800.0,88.5728,88.6839,88.541,88.6442,17800.0
2014-09-26 14:40:00,111.65,111.65,111.57,111.57,6900.0,88.6283,88.6283,88.5648,88.5648,6900.0
2014-09-26 14:45:00,111.58,111.65,111.58,111.64,13200.0,88.5728,88.6283,88.5728,88.6204,13200.0
2014-09-26 14:50:00,111.65,111.65,111.41,111.44,19700.0,88.6283,88.6283,88.4378,88.4616,19700.0
2014-09-26 14:55:00,111.44,111.48,111.36,111.43,10700.0,88.4616,88.4934,88.3981,88.4537,10700.0
2014-09-26 15:00:00,111.44,111.47,111.36,111.47,8300.0,88.4616,88.4854,88.3981,88.4854,8300.0
2014-09-26 15:05:00,111.48,111.54,111.47,111.51,17600.0,88.4934,88.541,88.4854,88.5172,17600.0
2014-09-26 15:10:00,111.51,111.52,111.45,111.47,13200.0,88.5172,88.5251,88.4696,88.4854,13200.0
2014-09-26 15:15:00,111.46,111.46,111.28,111.29,9500.0,88.4775,88.4775,88.3346,88.3426,9500.0
2014-09-26 15:20:00,111.29,111.36,111.27,111.31,10000.0,88.3426,88.3981,88.3267,88.3584,10000.0
2014-09-26 15:25:00,111.3,111.33,111.25,111.3,15000.0,88.3505,88.3743,88.3108,88.3505,15000.0
2014-09-26 15:30:00,111.31,111.34,111.21,111.24,17800.0,88.3584,88.3822,88.2791,88.3029,17800.0
2014-09-26 15:35:00,111.25,111.27,111.21,111.27,15500.0,88.3108,88.3267,88.2791,88.3267,15500.0
2014-09-26 15:40:00,111.28,111.32,111.25,111.27,26500.0,88.3346,88.3664,88.3108,88.3267,26500.0
2014-09-26 15:45:00,111.27,111.28,111.14,111.18,26600.0,88.3267,88.3346,88.2235,88.2552,26600.0
2014-09-26 15:50:00,111.18,111.28,111.17,111.24,37200.0,88.2552,88.3346,88.2473,88.3029,37200.0
2014-09-26 15:55:00,111.24,111.36,111.18,111.29,62800.0,88.3029,88.3981,88.2552,88.3426,62800.0
2014-09-29 09:30:00,110.35,110.35,109.83,110.03,27600.0,87.5964,87.5964,87.1836,87.3424,27600.0
2014-09-29 09:35:00,110.07,110.62,110.07,110.57,21100.0,87.3741,87.8107,87.3741,87.771,21100.0
2014-09-29 09:40:00,110.55,111.02,110.54,110.73,12800.0,87.7551,88.1282,87.7472,87.898,12800.0
2014-09-29 09:45:00,110.72,110.75,110.37,110.44,9800.0,87.8901,87.9139,87.6123,87.6678,9800.0
2014-09-29 09:50:00,110.37,110.37,110.16,110.24,6200.0,87.6123,87.6123,87.4456,87.5091,6200.0
2014-09-29 09:55:00,110.27,110.51,110.19,110.51,8800.0,87.5329,87.7234,87.4694,87.7234,8800.0
2014-09-29 10:00:00,110.47,110.51,110.2,110.28,6300.0,87.6916,87.7234,87.4773,87.5408,6300.0
2014-09-29 10:05:00,110.38,110.46,110.31,110.33,3500.0,87.6202,87.6837,87.5646,87.5805,3500.0
2014-09-29 10:10:00,110.34,110.42,110.27,110.4,9100.0,87.5884,87.6519,87.5329,87.6361,9100.0
2014-09-29 10:15:00,110.4,110.5,110.39,110.48,3800.0,87.6361,87.7155,87.6281,87.6996,3800.0
2014-09-29 10:20:00,110.56,110.8,110.55,110.71,10800.0,87.7631,87.9536,87.7551,87.8822,10800.0
2014-09-29 10:25:00,110.66,110.66,110.5,110.57,6500.0,87.8425,87.8425,87.7155,87.771,6500.0
2014-09-29 10:30:00,110.57,110.58,110.48,110.58,2500.0,87.771,87.779,87.6996,87.779,2500.0
2014-09-29 10:35:00,110.61,110.68,110.57,110.67,5300.0,87.8028,87.8583,87.771,87.8504,5300.0
2014-09-29 10:40:00,110.71,110.93,110.71,110.92,7000.0,87.8822,88.0568,87.8822,88.0489,7000.0
2014-09-29 10:45:00,110.94,110.96,110.8,110.9,12600.0,88.0647,88.0806,87.9536,88.033,12600.0
2014-09-29 10:50:00,110.9,111.02,110.89,110.94,9600.0,88.033,88.1282,88.025,88.0647,9600.0
2014-09-29 10:55:00,110.92,110.99,110.9,110.95,3400.0,88.0489,88.1044,88.033,88.0727,3400.0
2014-09-29 11:00:00,110.96,110.98,110.83,110.88,7800.0,88.0806,88.0965,87.9774,88.0171,7800.0
2014-09-29 11:05:00,110.88,110.97,110.87,110.96,3700.0,88.0171,88.0885,88.0092,88.0806,3700.0
2014-09-29 11:10:00,110.96,111.34,110.96,111.34,16400.0,88.0806,88.3822,88.0806,88.3822,16400.0
2014-09-29 11:15:00,111.33,111.4,111.29,111.3,7800.0,88.3743,88.4299,88.3426,88.3505,7800.0
2014-09-29 11:20:00,111.3,111.33,111.15,111.31,10700.0,88.3505,88.3743,88.2314,88.3584,10700.0
2014-09-29 11:25:00,111.31,111.32,111.17,111.17,6200.0,88.3584,88.3664,88.2473,88.2473,6200.0
2014-09-29 11:30:00,111.19,111.24,111.07,111.19,9500.0,88.2632,88.3029,88.1679,88.2632,9500.0
2014-09-29 11:35:00,111.18,111.21,111.07,111.19,10000.0,88.2552,88.2791,88.1679,88.2632,10000.0
2014-09-29 11:40:00,111.12,111.15,111.07,111.14,6400.0,88.2076,88.2314,88.1679,88.2235,6400.0
2014-09-29 11:45:00,111.11,111.13,111.01,111.13,7500.0,88.1997,88.2156,88.1203,88.2156,7500.0
2014-09-29 11:50:00,111.13,111.21,111.1,111.14,3100.0,88.2156,88.2791,88.1917,88.2235,3100.0
2014-09-29 11:55:00,111.13,111.23,111.13,111.23,1800.0,88.2156,88.2949,88.2156,88.2949,1800.0
2014-09-29 12:00:00,111.22,111.22,111.08,111.12,3200.0,88.287,88.287,88.1759,88.2076,3200.0
2014-09-29 12:05:00,111.09,111.11,111.03,111.09,2300.0,88.1838,88.1997,88.1362,88.1838,2300.0
2014-09-29 12:10:00,111.08,111.08,110.9,110.93,6300.0,88.1759,88.1759,88.033,88.0568,6300.0
2014-09-29 12:15:00,110.89,110.99,110.89,110.97,6900.0,88.025,88.1044,88.025,88.0885,6900.0
2014-09-29 12:20:00,110.96,111.01,110.94,111.0,5100.0,88.0806,88.1203,88.0647,88.1124,5100.0
2014-09-29 12:25:00,110.98,111.02,110.92,110.96,4100.0,88.0965,88.1282,88.0489,88.0806,4100.0
2014-09-29 12:30:00,110.95,110.98,110.88,110.9,5800.0,88.0727,88.0965,88.0171,88.033,5800.0
2014-09-29 12:35:00,110.88,110.92,110.84,110.86,8200.0,88.0171,88.0489,87.9853,88.0012,8200.0
2014-09-29 12:40:00,110.88,110.99,110.85,110.97,4100.0,88.0171,88.1044,87.9933,88.0885,4100.0
2014-09-29 12:45:00,110.97,110.99,110.93,110.99,3600.0,88.0885,88.1044,88.0568,88.1044,3600.0
2014-09-29 12:50:00,110.95,111.1,110.95,111.01,3500.0,88.0727,88.1917,88.0727,88.1203,3500.0
2014-09-29 12:55:00,111.0,111.02,110.96,110.97,2700.0,88.1124,88.1282,88.0806,88.0885,2700.0
2014-09-29 13:00:00,110.94,110.95,110.9,110.9,2100.0,88.0647,88.0727,88.033,88.033,2100.0
2014-09-29 13:05:00,110.87,110.87,110.8,110.87,7000.0,88.0092,88.0092,87.9536,88.0092,7000.0
2014-09-29 13:10:00,110.89,110.91,110.87,110.87,1500.0,88.025,88.0409,88.0092,88.0092,1500.0
2014-09-29 13:15:00,110.94,111.11,110.94,111.11,4200.0,88.0647,88.1997,88.0647,88.1997,4200.0
2014-09-29 13:20:00,111.12,111.16,111.02,111.02,3000.0,88.2076,88.2394,88.1282,88.1282,3000.0
2014-09-29 13:25:00,111.03,111.18,111.03,111.14,1900.0,88.1362,88.2552,88.1362,88.2235,1900.0
2014-09-29 13:30:00,111.16,111.23,111.14,111.17,4900.0,88.2394,88.2949,88.2235,88.2473,4900.0
2014-09-29 13:35:00,111.15,111.15,111.08,111.08,3100.0,88.2314,88.2314,88.1759,88.1759,3100.0
2014-09-29 13:40:00,111.07,111.08,110.92,110.92,4100.0,88.1679,88.1759,88.0489,88.0489,4100.0
2014-09-29 13:45:00,110.95,111.04,110.94,111.04,4700.0,88.0727,88.1441,88.0647,88.1441,4700.0
2014-09-29 13:50:00,111.07,111.19,111.07,111.19,1400.0,88.1679,88.2632,88.1679,88.2632,1400.0
2014-09-29 13:55:00,111.19,111.19,111.13,111.13,3400.0,88.2632,88.2632,88.2156,88.2156,3400.0
2014-09-29 14:00:00,111.14,111.2,111.14,111.15,3200.0,88.2235,88.2711,88.2235,88.2314,3200.0
2014-09-29 14:05:00,111.14,111.16,110.98,111.0,4100.0,88.2235,88.2394,88.0965,88.1124,4100.0
2014-09-29 14:10:00,111.04,111.04,110.94,110.98,4700.0,88.1441,88.1441,88.0647,88.0965,4700.0
2014-09-29 14:15:00,110.95,110.95,110.86,110.86,4100.0,88.0727,88.0727,88.0012,88.0012,4100.0
2014-09-29 14:20:00,110.88,110.89,110.75,110.77,15700.0,88.0171,88.025,87.9139,87.9298,15700.0
2014-09-29 14:25:00,110.77,110.89,110.75,110.79,6200.0,87.9298,88.025,87.9139,87.9457,6200.0
2014-09-29 14:30:00,110.77,110.89,110.75,110.88,12400.0,87.9298,88.025,87.9139,88.0171,12400.0
2014-09-29 14:35:00,110.87,110.94,110.86,110.89,6400.0,88.0092,88.0647,88.0012,88.025,6400.0
2014-09-29 14:40:00,110.92,110.92,110.81,110.83,5400.0,88.0489,88.0489,87.9615,87.9774,5400.0
2014-09-29 14:45:00,110.86,110.97,110.85,110.93,4600.0,88.0012,88.0885,87.9933,88.0568,4600.0
2014-09-29 14:50:00,110.94,110.97,110.88,110.9,7600.0,88.0647,88.0885,88.0171,88.033,7600.0
2014-09-29 14:55:00,110.89,111.13,110.85,111.09,9500.0,88.025,88.2156,87.9933,88.1838,9500.0
2014-09-29 15:00:00,111.1,111.21,111.1,111.18,7600.0,88.1917,88.2791,88.1917,88.2552,7600.0
2014-09-29 15:05:00,111.15,111.24,111.13,111.16,9800.0,88.2314,88.3029,88.2156,88.2394,9800.0
2014-09-29 15:10:00,111.16,111.32,111.14,111.32,8800.0,88.2394,88.3664,88.2235,88.3664,8800.0
2014-09-29 15:15:00,111.33,111.4,111.25,111.37,10100.0,88.3743,88.4299,88.3108,88.4061,10100.0
2014-09-29 15:20:00,111.37,111.47,111.35,111.41,14100.0,88.4061,88.4854,88.3902,88.4378,14100.0
2014-09-29 15:25:00,111.4,111.53,111.39,111.47,10000.0,88.4299,88.5331,88.4219,88.4854,10000.0
2014-09-29 15:30:00,111.48,111.48,111.38,111.48,11000.0,88.4934,88.4934,88.414,88.4934,11000.0
2014-09-29 15:35:00,111.48,111.5,111.41,111.49,14700.0,88.4934,88.5093,88.4378,88.5013,14700.0
2014-09-29 15:40:00,111.49,111.49,111.26,111.31,38700.0,88.5013,88.5013,88.3187,88.3584,38700.0
2014-09-29 15:45:00,111.3,111.42,111.29,111.4,27600.0,88.3505,88.4458,88.3426,88.4299,27600.0
2014-09-29 15:50:00,111.39,111.45,111.37,111.42,41200.0,88.4219,88.4696,88.4061,88.4458,41200.0
2014-09-29 15:55:00,111.42,111.49,111.39,111.4,53600.0,88.4458,88.5013,88.4219,88.4299,53600.0
2014-09-30 09:30:00,111.45,111.66,111.21,111.63,28600.0,88.4696,88.6363,88.2791,88.6125,28600.0
2014-09-30 09:35:00,111.47,111.69,111.35,111.63,5800.0,88.4854,88.6601,88.3902,88.6125,5800.0
2014-09-30 09:40:00,111.67,111.73,111.35,111.57,11100.0,88.6442,88.6918,88.3902,88.5648,11100.0
2014-09-30 09:45:00,111.64,111.85,111.62,111.81,33300.0,88.6204,88.7871,88.6045,88.7553,33300.0
2014-09-30 09:50:00,111.78,111.79,111.58,111.75,20200.0,88.7315,88.7395,88.5728,88.7077,20200.0
2014-09-30 09:55:00,111.79,111.95,111.75,111.95,10100.0,88.7395,88.8665,88.7077,88.8665,10100.0
2014-09-30 10:00:00,111.87,111.87,111.52,111.56,16100.0,88.803,88.803,88.5251,88.5569,16100.0
2014-09-30 10:05:00,111.55,111.81,111.52,111.8,9900.0,88.5489,88.7553,88.5251,88.7474,9900.0
2014-09-30 10:10:00,111.8,112.12,111.75,112.12,34500.0,88.7474,89.0014,88.7077,89.0014,34500.0
2014-09-30 10:15:00,112.12,112.47,112.12,112.44,26500.0,89.0014,89.2792,89.0014,89.2554,26500.0
2014-09-30 10:20:00,112.45,112.6,112.44,112.56,24000.0,89.2634,89.3824,89.2554,89.3507,24000.0
2014-09-30 10:25:00,112.55,112.69,112.45,112.67,30600.0,89.3428,89.4539,89.2634,89.438,30600.0
2014-09-30 10:30:00,112.68,112.81,112.45,112.53,35400.0,89.4459,89.5491,89.2634,89.3269,35400.0
2014-09-30 10:35:00,112.55,112.84,112.52,112.84,18800.0,89.3428,89.573,89.3189,89.573,18800.0
2014-09-30 10:40:00,112.86,112.95,112.71,112.91,12800.0,89.5888,89.6603,89.4698,89.6285,12800.0
2014-09-30 10:45:00,112.89,112.96,112.84,112.84,17500.0,89.6126,89.6682,89.573,89.573,17500.0
2014-09-30 10:50:00,112.85,112.9,112.69,112.87,14900.0,89.5809,89.6206,89.4539,89.5968,14900.0
2014-09-30 10:55:00,112.87,113.0,112.87,112.94,22300.0,89.5968,89.7,89.5968,89.6523,22300.0
2014-09-30 11:00:00,112.93,113.03,112.92,112.96,19800.0,89.6444,89.7238,89.6365,89.6682,19800.0
2014-09-30 11:05:00,112.98,113.28,112.97,113.26,28200.0,89.6841,89.9222,89.6762,89.9064,28200.0
2014-09-30 11:10:00,113.25,113.27,113.02,113.06,24600.0,89.8984,89.9143,89.7158,89.7476,24600.0
2014-09-30 11:15:00,113.06,113.41,113.04,113.39,39200.0,89.7476,90.0254,89.7317,90.0095,39200.0
2014-09-30 11:20:00,113.39,113.4,113.2,113.23,25800.0,90.0095,90.0175,89.8587,89.8825,25800.0
2014-09-30 11:25:00,113.22,113.29,113.19,113.2,24200.0,89.8746,89.9302,89.8508,89.8587,24200.0
2014-09-30 11:30:00,113.19,113.23,113.09,113.18,13900.0,89.8508,89.8825,89.7714,89.8429,13900.0
2014-09-30 11:35:00,113.17,113.24,113.11,113.13,21600.0,89.8349,89.8905,89.7873,89.8032,21600.0
2014-09-30 11:40:00,113.13,113.14,112.85,112.9,13400.0,89.8032,89.8111,89.5809,89.6206,13400.0
2014-09-30 11:45:00,112.9,112.93,112.86,112.92,6600.0,89.6206,89.6444,89.5888,89.6365,6600.0
2014-09-30 11:50:00,112.93,113.05,112.93,113.0,18000.0,89.6444,89.7397,89.6444,89.7,18000.0
2014-09-30 11:55:00,113.0,113.09,113.0,113.09,10300.0,89.7,89.7714,89.7,89.7714,10300.0
2014-09-30 12:00:00,113.08,113.09,112.9,112.94,9300.0,89.7635,89.7714,89.6206,89.6523,9300.0
2014-09-30 12:05:00,112.91,113.02,112.88,113.02,10600.0,89.6285,89.7158,89.6047,89.7158,10600.0
2014-09-30 12:10:00,113.01,113.1,112.99,113.07,10800.0,89.7079,89.7793,89.692,89.7555,10800.0
2014-09-30 12:15:00,113.07,113.1,112.98,113.07,12600.0,89.7555,89.7793,89.6841,89.7555,12600.0
2014-09-30 12:20:00,113.04,113.1,112.92,112.93,15200.0,89.7317,89.7793,89.6365,89.6444,15200.0
2014-09-30 12:25:00,112.94,112.94,112.74,112.8,18500.0,89.6523,89.6523,89.4936,89.5412,18500.0
2014-09-30 12:30:00,112.77,112.8,112.65,112.74,22300.0,89.5174,89.5412,89.4221,89.4936,22300.0
2014-09-30 12:35:00,112.73,112.73,112.51,112.51,10800.0,89.4856,89.4856,89.311,89.311,10800.0
2014-09-30 12:40:00,112.5,112.5,112.31,112.36,14700.0,89.3031,89.3031,89.1522,89.1919,14700.0
2014-09-30 12:45:00,112.35,112.55,112.34,112.48,13900.0,89.184,89.3428,89.1761,89.2872,13900.0
2014-09-30 12:50:00,112.49,112.61,112.47,112.6,22800.0,89.2951,89.3904,89.2792,89.3824,22800.0
2014-09-30 12:55:00,112.6,112.64,112.42,112.45,19600.0,89.3824,89.4142,89.2396,89.2634,19600.0
2014-09-30 13:00:00,112.45,112.46,112.35,112.36,33700.0,89.2634,89.2713,89.184,89.1919,33700.0
2014-09-30 13:05:00,112.35,112.43,112.31,112.31,22700.0,89.184,89.2475,89.1522,89.1522,22700.0
2014-09-30 13:10:00,112.3,112.43,112.25,112.42,17700.0,89.1443,89.2475,89.1046,89.2396,17700.0
2014-09-30 13:15:00,112.41,112.43,112.38,112.39,22200.0,89.2316,89.2475,89.2078,89.2157,22200.0
2014-09-30 13:20:00,112.38,112.38,112.16,112.19,24900.0,89.2078,89.2078,89.0332,89.057,24900.0
2014-09-30 13:25:00,112.2,112.22,111.98,111.99,34300.0,89.0649,89.0808,88.8903,88.8982,34300.0
2014-09-30 13:30:00,111.99,112.02,111.86,111.86,19300.0,88.8982,88.922,88.795,88.795,19300.0
2014-09-30 13:35:00,111.86,111.9,111.79,111.82,16900.0,88.795,88.8268,88.7395,88.7633,16900.0
2014-09-30 13:40:00,111.83,111.83,111.61,111.62,16200.0,88.7712,88.7712,88.5966,88.6045,16200.0
2014-09-30 13:45:00,111.64,111.64,111.5,111.62,27400.0,88.6204,88.6204,88.5093,88.6045,27400.0
2014-09-30 13:50:00,111.61,111.65,111.59,111.61,23000.0,88.5966,88.6283,88.5807,88.5966,23000.0
2014-09-30 13:55:00,111.62,111.71,111.55,111.59,12300.0,88.6045,88.676,88.5489,88.5807,12300.0
2014-09-30 14:00:00,111.6,111.63,111.47,111.62,43000.0,88.5886,88.6125,88.4854,88.6045,43000.0
2014-09-30 14:05:00,111.6,111.63,111.49,111.54,12800.0,88.5886,88.6125,88.5013,88.541,12800.0
2014-09-30 14:10:00,111.55,111.62,111.51,111.55,17700.0,88.5489,88.6045,88.5172,88.5489,17700.0
2014-09-30 14:15:00,111.54,111.56,111.5,111.52,9200.0,88.541,88.5569,88.5093,88.5251,9200.0
2014-09-30 14:20:00,111.52,111.58,111.45,111.45,15800.0,88.5251,88.5728,88.4696,88.4696,15800.0
2014-09-30 14:25:00,111.47,111.67,111.43,111.65,14600.0,88.4854,88.6442,88.4537,88.6283,14600.0
2014-09-30 14:30:00,111.64,111.65,111.59,111.61,20800.0,88.6204,88.6283,88.5807,88.5966,20800.0
2014-09-30 14:35:00,111.58,111.63,111.47,111.63,44800.0,88.5728,88.6125,88.4854,88.6125,44800.0
2014-09-30 14:40:00,111.6,111.61,111.51,111.59,16400.0,88.5886,88.5966,88.5172,88.5807,16400.0
2014-09-30 14:45:00,111.61,111.71,111.59,111.68,17400.0,88.5966,88.676,88.5807,88.6521,17400.0
2014-09-30 14:50:00,111.7,111.83,111.69,111.8,37400.0,88.668,88.7712,88.6601,88.7474,37400.0
2014-09-30 14:55:00,111.8,111.85,111.6,111.62,16300.0,88.7474,88.7871,88.5886,88.6045,16300.0
2014-09-30 15:00:00,111.6,111.6,111.36,111.4,23400.0,88.5886,88.5886,88.3981,88.4299,23400.0
2014-09-30 15:05:00,111.4,111.46,111.32,111.43,19200.0,88.4299,88.4775,88.3664,88.4537,19200.0
2014-09-30 15:10:00,111.44,111.51,111.4,111.4,16600.0,88.4616,88.5172,88.4299,88.4299,16600.0
2014-09-30 15:15:00,111.4,111.57,111.39,111.57,21600.0,88.4299,88.5648,88.4219,88.5648,21600.0
2014-09-30 15:20:00,111.56,111.75,111.54,111.7,18300.0,88.5569,88.7077,88.541,88.668,18300.0
2014-09-30 15:25:00,111.69,111.71,111.61,111.7,24300.0,88.6601,88.676,88.5966,88.668,24300.0
2014-09-30 15:30:00,111.71,111.73,111.56,111.71,24600.0,88.676,88.6918,88.5569,88.676,24600.0
2014-09-30 15:35:00,111.72,111.88,111.68,111.76,32700.0,88.6839,88.8109,88.6521,88.7156,32700.0
2014-09-30 15:40:00,111.77,111.81,111.74,111.76,29800.0,88.7236,88.7553,88.6998,88.7156,29800.0
2014-09-30 15:45:00,111.73,111.77,111.59,111.69,62000.0,88.6918,88.7236,88.5807,88.6601,62000.0
2014-09-30 15:50:00,111.69,111.74,111.6,111.72,64800.0,88.6601,88.6998,88.5886,88.6839,64800.0
2014-09-30 15:55:00,111.73,111.75,111.6,111.6,123600.0,88.6918,88.7077,88.5886,88.5886,123600.0
2014-10-01 09:30:00,110.86,110.97,110.53,110.61,62900.0,88.0012,88.0885,87.7393,87.8028,62900.0
2014-10-01 09:35:00,110.57,110.6,109.51,109.7,28200.0,87.771,87.7948,86.9296,87.0804,28200.0
2014-10-01 09:40:00,109.7,109.82,109.43,109.47,17100.0,87.0804,87.1757,86.8661,86.8978,17100.0
2014-10-01 09:45:00,109.43,109.68,109.26,109.31,23700.0,86.8661,87.0645,86.7311,86.7708,23700.0
2014-10-01 09:50:00,109.3,109.4,109.24,109.39,16400.0,86.7629,86.8423,86.7153,86.8343,16400.0
2014-10-01 09:55:00,109.38,109.44,109.25,109.26,18100.0,86.8264,86.874,86.7232,86.7311,18100.0
2014-10-01 10:00:00,109.25,109.25,108.67,108.68,33700.0,86.7232,86.7232,86.2628,86.2707,33700.0
2014-10-01 10:05:00,108.66,108.95,108.63,108.9,19800.0,86.2549,86.4851,86.231,86.4454,19800.0
2014-10-01 10:10:00,108.9,108.9,108.63,108.63,33800.0,86.4454,86.4454,86.231,86.231,33800.0
2014-10-01 10:15:00,108.61,108.99,108.59,108.97,20800.0,86.2152,86.5168,86.1993,86.5009,20800.0
2014-10-01 10:20:00,108.96,109.14,108.88,109.05,14500.0,86.493,86.6359,86.4295,86.5644,14500.0
2014-10-01 10:25:00,109.05,109.13,108.98,109.07,12400.0,86.5644,86.6279,86.5089,86.5803,12400.0
2014-10-01 10:30:00,109.07,109.08,108.77,108.82,20500.0,86.5803,86.5882,86.3422,86.3819,20500.0
2014-10-01 10:35:00,108.79,108.89,108.7,108.8,15600.0,86.358,86.4374,86.2866,86.366,15600.0
2014-10-01 10:40:00,108.8,109.11,108.76,109.07,12500.0,86.366,86.6121,86.3342,86.5803,12500.0
2014-10-01 10:45:00,109.07,109.26,109.05,109.22,10300.0,86.5803,86.7311,86.5644,86.6994,10300.0
2014-10-01 10:50:00,109.25,109.36,109.21,109.36,12200.0,86.7232,86.8105,86.6914,86.8105,12200.0
2014-10-01 10:55:00,109.37,109.9,109.35,109.87,36300.0,86.8185,87.2392,86.8026,87.2154,36300.0
2014-10-01 11:00:00,109.87,110.01,109.83,109.96,55500.0,87.2154,87.3265,87.1836,87.2868,55500.0
2014-10-01 11:05:00,109.96,110.28,109.91,110.11,41700.0,87.2868,87.5408,87.2471,87.4059,41700.0
2014-10-01 11:10:00,110.09,110.18,110.01,110.15,22900.0,87.39,87.4614,87.3265,87.4376,22900.0
2014-10-01 11:15:00,110.15,110.22,110.09,110.22,12000.0,87.4376,87.4932,87.39,87.4932,12000.0
2014-10-01 11:20:00,110.19,110.21,110.12,110.16,19400.0,87.4694,87.4852,87.4138,87.4456,19400.0
2014-10-01 11:25:00,110.14,110.18,109.88,109.93,21700.0,87.4297,87.4614,87.2233,87.263,21700.0
2014-10-01 11:30:00,109.93,109.95,109.71,109.77,22400.0,87.263,87.2789,87.0883,87.136,22400.0
2014-10-01 11:35:00,109.77,109.84,109.74,109.77,11800.0,87.136,87.1915,87.1122,87.136,11800.0
2014-10-01 11:40:00,109.77,109.81,109.72,109.72,8700.0,87.136,87.1677,87.0963,87.0963,8700.0
2014-10-01 11:45:00,109.74,109.74,109.5,109.53,25900.0,87.1122,87.1122,86.9216,86.9455,25900.0
2014-10-01 11:50:00,109.57,109.59,109.51,109.59,52100.0,86.9772,86.9931,86.9296,86.9931,52100.0
2014-10-01 11:55:00,109.58,109.7,109.56,109.64,8200.0,86.9852,87.0804,86.9693,87.0328,8200.0
2014-10-01 12:00:00,109.61,109.64,109.5,109.55,6500.0,87.009,87.0328,86.9216,86.9613,6500.0
2014-10-01 12:05:00,109.52,109.57,109.3,109.51,18400.0,86.9375,86.9772,86.7629,86.9296,18400.0
2014-10-01 12:10:00,109.5,109.5,109.2,109.23,8800.0,86.9216,86.9216,86.6835,86.7073,8800.0
2014-10-01 12:15:00,109.25,109.33,109.14,109.29,15200.0,86.7232,86.7867,86.6359,86.7549,15200.0
2014-10-01 12:20:00,109.3,109.35,109.18,109.35,17000.0,86.7629,86.8026,86.6676,86.8026,17000.0
2014-10-01 12:25:00,109.31,109.53,109.31,109.53,17200.0,86.7708,86.9455,86.7708,86.9455,17200.0
2014-10-01 12:30:00,109.51,109.51,109.32,109.37,22100.0,86.9296,86.9296,86.7788,86.8185,22100.0
2014-10-01 12:35:00,109.36,109.39,109.3,109.34,5700.0,86.8105,86.8343,86.7629,86.7946,5700.0
2014-10-01 12:40:00,109.34,109.35,109.25,109.25,10900.0,86.7946,86.8026,86.7232,86.7232,10900.0
2014-10-01 12:45:00,109.25,109.25,109.1,109.1,18000.0,86.7232,86.7232,86.6041,86.6041,18000.0
2014-10-01 12:50:00,109.08,109.34,109.05,109.31,10100.0,86.5882,86.7946,86.5644,86.7708,10100.0
2014-10-01 12:55:00,109.3,109.3,109.13,109.19,13500.0,86.7629,86.7629,86.6279,86.6756,13500.0
2014-10-01 13:00:00,109.17,109.2,109.05,109.19,9100.0,86.6597,86.6835,86.5644,86.6756,9100.0
2014-10-01 13:05:00,109.19,109.21,109.09,109.12,12600.0,86.6756,86.6914,86.5962,86.62,12600.0
2014-10-01 13:10:00,109.11,109.22,109.07,109.07,10800.0,86.6121,86.6994,86.5803,86.5803,10800.0
2014-10-01 13:15:00,109.06,109.08,108.92,108.96,11700.0,86.5724,86.5882,86.4612,86.493,11700.0
2014-10-01 13:20:00,108.96,108.98,108.89,108.91,8000.0,86.493,86.5089,86.4374,86.4533,8000.0
2014-10-01 13:25:00,108.9,108.97,108.85,108.92,9300.0,86.4454,86.5009,86.4057,86.4612,9300.0
2014-10-01 13:30:00,108.91,108.92,108.79,108.79,14000.0,86.4533,86.4612,86.358,86.358,14000.0
2014-10-01 13:35:00,108.8,108.83,108.65,108.68,13600.0,86.366,86.3898,86.2469,86.2707,13600.0
2014-10-01 13:40:00,108.7,108.72,108.54,108.61,17500.0,86.2866,86.3025,86.1596,86.2152,17500.0
2014-10-01 13:45:00,108.61,108.72,108.51,108.58,30100.0,86.2152,86.3025,86.1358,86.1913,30100.0
2014-10-01 13:50:00,108.6,108.82,108.57,108.69,41200.0,86.2072,86.3819,86.1834,86.2787,41200.0
2014-10-01 13:55:00,108.68,108.69,108.57,108.57,12700.0,86.2707,86.2787,86.1834,86.1834,12700.0
2014-10-01 14:00:00,108.57,108.81,108.57,108.8,33100.0,86.1834,86.3739,86.1834,86.366,33100.0
2014-10-01 14:05:00,108.81,108.99,108.8,108.93,19500.0,86.3739,86.5168,86.366,86.4692,19500.0
2014-10-01 14:10:00,108.92,108.98,108.88,108.9,11300.0,86.4612,86.5089,86.4295,86.4454,11300.0
2014-10-01 14:15:00,108.9,108.96,108.86,108.96,20300.0,86.4454,86.493,86.4136,86.493,20300.0
2014-10-01 14:20:00,108.93,108.97,108.86,108.97,17100.0,86.4692,86.5009,86.4136,86.5009,17100.0
2014-10-01 14:25:00,108.99,109.04,108.9,108.92,11600.0,86.5168,86.5565,86.4454,86.4612,11600.0
2014-10-01 14:30:00,108.93,108.95,108.75,108.85,12800.0,86.4692,86.4851,86.3263,86.4057,12800.0
2014-10-01 14:35:00,108.86,108.91,108.76,108.79,11800.0,86.4136,86.4533,86.3342,86.358,11800.0
2014-10-01 14:40:00,108.79,108.82,108.72,108.77,12300.0,86.358,86.3819,86.3025,86.3422,12300.0
2014-10-01 14:45:00,108.79,108.83,108.69,108.72,17000.0,86.358,86.3898,86.2787,86.3025,17000.0
2014-10-01 14:50:00,108.7,108.74,108.62,108.65,19200.0,86.2866,86.3184,86.2231,86.2469,19200.0
2014-10-01 14:55:00,108.63,108.65,108.45,108.45,19400.0,86.231,86.2469,86.0882,86.0882,19400.0
2014-10-01 15:00:00,108.44,108.55,108.42,108.53,25600.0,86.0802,86.1675,86.0643,86.1517,25600.0
2014-10-01 15:05:00,108.52,108.54,108.23,108.25,34800.0,86.1437,86.1596,85.9135,85.9294,34800.0
2014-10-01 15:10:00,108.26,108.39,108.17,108.31,19600.0,85.9373,86.0405,85.8659,85.977,19600.0
2014-10-01 15:15:00,108.32,108.43,108.32,108.4,19500.0,85.985,86.0723,85.985,86.0485,19500.0
2014-10-01 15:20:00,108.41,108.41,108.26,108.28,26000.0,86.0564,86.0564,85.9373,85.9532,26000.0
2014-10-01 15:25:00,108.27,108.58,108.25,108.53,30400.0,85.9453,86.1913,85.9294,86.1517,30400.0
2014-10-01 15:30:00,108.55,108.71,108.55,108.57,30400.0,86.1675,86.2945,86.1675,86.1834,30400.0
2014-10-01 15:35:00,108.57,108.61,108.41,108.61,30900.0,86.1834,86.2152,86.0564,86.2152,30900.0
2014-10-01 15:40:00,108.61,108.79,108.58,108.71,50000.0,86.2152,86.358,86.1913,86.2945,50000.0
2014-10-01 15:45:00,108.72,108.99,108.72,108.93,60800.0,86.3025,86.5168,86.3025,86.4692,60800.0
2014-10-01 15:50:00,108.92,108.92,108.74,108.77,75400.0,86.4612,86.4612,86.3184,86.3422,75400.0
2014-10-01 15:55:00,108.78,108.91,108.65,108.67,129200.0,86.3501,86.4533,86.2469,86.2628,129200.0
2014-10-02 09:30:00,109.26,109.89,109.25,109.8,96700.0,86.7311,87.2312,86.7232,87.1598,96700.0
2014-10-02 09:35:00,109.81,110.14,109.76,109.79,41000.0,87.1677,87.4297,87.128,87.1519,41000.0
2014-10-02 09:40:00,109.79,110.06,109.78,109.9,26700.0,87.1519,87.3662,87.1439,87.2392,26700.0
2014-10-02 09:45:00,109.88,110.0,109.5,110.0,50700.0,87.2233,87.3186,86.9216,87.3186,50700.0
2014-10-02 09:50:00,109.99,110.25,109.85,109.87,43900.0,87.3106,87.517,87.1995,87.2154,43900.0
2014-10-02 09:55:00,109.91,109.95,109.51,109.6,29100.0,87.2471,87.2789,86.9296,87.001,29100.0
2014-10-02 10:00:00,109.53,109.66,109.42,109.44,27600.0,86.9455,87.0487,86.8581,86.874,27600.0
2014-10-02 10:05:00,109.48,109.81,109.34,109.75,14700.0,86.9058,87.1677,86.7946,87.1201,14700.0
2014-10-02 10:10:00,109.72,109.72,109.45,109.51,13400.0,87.0963,87.0963,86.882,86.9296,13400.0
2014-10-02 10:15:00,109.47,109.51,109.18,109.22,43700.0,86.8978,86.9296,86.6676,86.6994,43700.0
2014-10-02 10:20:00,109.29,109.44,109.27,109.34,26600.0,86.7549,86.874,86.7391,86.7946,26600.0
2014-10-02 10:25:00,109.39,109.47,109.31,109.47,26700.0,86.8343,86.8978,86.7708,86.8978,26700.0
2014-10-02 10:30:00,109.46,109.46,109.29,109.29,29800.0,86.8899,86.8899,86.7549,86.7549,29800.0
2014-10-02 10:35:00,109.3,109.57,109.19,109.56,24600.0,86.7629,86.9772,86.6756,86.9693,24600.0
2014-10-02 10:40:00,109.57,109.64,109.39,109.47,20900.0,86.9772,87.0328,86.8343,86.8978,20900.0
2014-10-02 10:45:00,109.48,109.74,109.46,109.63,19500.0,86.9058,87.1122,86.8899,87.0248,19500.0
2014-10-02 10:50:00,109.62,109.68,109.43,109.48,42500.0,87.0169,87.0645,86.8661,86.9058,42500.0
2014-10-02 10:55:00,109.49,109.51,109.24,109.35,26200.0,86.9137,86.9296,86.7153,86.8026,26200.0
2014-10-02 11:00:00,109.34,109.36,109.11,109.22,57700.0,86.7946,86.8105,86.6121,86.6994,57700.0
2014-10-02 11:05:00,109.22,109.43,109.22,109.37,27700.0,86.6994,86.8661,86.6994,86.8185,27700.0
2014-10-02 11:10:00,109.38,109.51,109.37,109.43,28700.0,86.8264,86.9296,86.8185,86.8661,28700.0
2014-10-02 11:15:00,109.46,109.57,109.38,109.43,16200.0,86.8899,86.9772,86.8264,86.8661,16200.0
2014-10-02 11:20:00,109.44,109.5,109.14,109.26,45000.0,86.874,86.9216,86.6359,86.7311,45000.0
2014-10-02 11:25:00,109.3,109.42,109.27,109.31,16500.0,86.7629,86.8581,86.7391,86.7708,16500.0
2014-10-02 11:30:00,109.32,109.35,109.08,109.16,17300.0,86.7788,86.8026,86.5882,86.6518,17300.0
2014-10-02 11:35:00,109.15,109.16,109.01,109.14,18700.0,86.6438,86.6518,86.5327,86.6359,18700.0
2014-10-02 11:40:00,109.14,109.19,108.8,108.94,31100.0,86.6359,86.6756,86.366,86.4771,31100.0
2014-10-02 11:45:00,108.95,109.15,108.8,109.01,48000.0,86.4851,86.6438,86.366,86.5327,48000.0
2014-10-02 11:50:00,109.0,109.36,108.92,109.36,13500.0,86.5247,86.8105,86.4612,86.8105,13500.0
2014-10-02 11:55:00,109.35,109.4,109.11,109.15,9200.0,86.8026,86.8423,86.6121,86.6438,9200.0
2014-10-02 12:00:00,109.15,109.25,109.1,109.19,8900.0,86.6438,86.7232,86.6041,86.6756,8900.0
2014-10-02 12:05:00,109.24,109.88,109.24,109.81,37100.0,86.7153,87.2233,86.7153,87.1677,37100.0
2014-10-02 12:10:00,109.83,109.93,109.74,109.85,18900.0,87.1836,87.263,87.1122,87.1995,18900.0
2014-10-02 12:15:00,109.83,109.86,109.68,109.74,7500.0,87.1836,87.2074,87.0645,87.1122,7500.0
2014-10-02 12:20:00,109.71,109.79,109.68,109.77,6500.0,87.0883,87.1519,87.0645,87.136,6500.0
2014-10-02 12:25:00,109.75,109.85,109.65,109.66,18700.0,87.1201,87.1995,87.0407,87.0487,18700.0
2014-10-02 12:30:00,109.66,109.7,109.43,109.54,21200.0,87.0487,87.0804,86.8661,86.9534,21200.0
2014-10-02 12:35:00,109.55,109.59,109.52,109.53,7000.0,86.9613,86.9931,86.9375,86.9455,7000.0
2014-10-02 12:40:00,109.56,109.69,109.51,109.59,14000.0,86.9693,87.0725,86.9296,86.9931,14000.0
2014-10-02 12:45:00,109.59,109.66,109.49,109.54,13400.0,86.9931,87.0487,86.9137,86.9534,13400.0
2014-10-02 12:50:00,109.55,109.9,109.54,109.82,31900.0,86.9613,87.2392,86.9534,87.1757,31900.0
2014-10-02 12:55:00,109.8,109.96,109.74,109.87,9200.0,87.1598,87.2868,87.1122,87.2154,9200.0
2014-10-02 13:00:00,109.86,109.94,109.78,109.92,8300.0,87.2074,87.2709,87.1439,87.255,8300.0
2014-10-02 13:05:00,109.95,109.95,109.79,109.9,9200.0,87.2789,87.2789,87.1519,87.2392,9200.0
2014-10-02 13:10:00,109.92,110.02,109.89,110.01,8800.0,87.255,87.3344,87.2312,87.3265,8800.0
2014-10-02 13:15:00,109.97,110.21,109.97,110.21,11200.0,87.2947,87.4852,87.2947,87.4852,11200.0
2014-10-02 13:20:00,110.21,110.22,110.09,110.16,9300.0,87.4852,87.4932,87.39,87.4456,9300.0
2014-10-02 13:25:00,110.14,110.25,110.13,110.21,7500.0,87.4297,87.517,87.4217,87.4852,7500.0
2014-10-02 13:30:00,110.18,110.2,110.07,110.08,11800.0,87.4614,87.4773,87.3741,87.3821,11800.0
2014-10-02 13:35:00,110.06,110.08,109.93,109.99,7900.0,87.3662,87.3821,87.263,87.3106,7900.0
2014-10-02 13:40:00,109.96,110.04,109.92,110.04,11600.0,87.2868,87.3503,87.255,87.3503,11600.0
2014-10-02 13:45:00,110.03,110.04,109.94,110.02,8400.0,87.3424,87.3503,87.2709,87.3344,8400.0
2014-10-02 13:50:00,109.98,110.11,109.97,110.11,11900.0,87.3027,87.4059,87.2947,87.4059,11900.0
2014-10-02 13:55:00,110.12,110.21,110.0,110.03,19500.0,87.4138,87.4852,87.3186,87.3424,19500.0
2014-10-02 14:00:00,110.01,110.03,109.83,109.83,16100.0,87.3265,87.3424,87.1836,87.1836,16100.0
2014-10-02 14:05:00,109.83,110.0,109.81,109.93,25600.0,87.1836,87.3186,87.1677,87.263,25600.0
2014-10-02 14:10:00,109.92,109.99,109.82,109.97,17300.0,87.255,87.3106,87.1757,87.2947,17300.0
2014-10-02 14:15:00,109.99,109.99,109.75,109.75,9100.0,87.3106,87.3106,87.1201,87.1201,9100.0
2014-10-02 14:20:00,109.75,109.93,109.7,109.87,9500.0,87.1201,87.263,87.0804,87.2154,9500.0
2014-10-02 14:25:00,109.85,110.09,109.85,110.09,7300.0,87.1995,87.39,87.1995,87.39,7300.0
2014-10-02 14:30:00,110.06,110.09,109.86,109.86,11600.0,87.3662,87.39,87.2074,87.2074,11600.0
2014-10-02 14:35:00,109.89,109.93,109.84,109.9,6300.0,87.2312,87.263,87.1915,87.2392,6300.0
2014-10-02 14:40:00,109.89,110.14,109.89,110.13,9500.0,87.2312,87.4297,87.2312,87.4217,9500.0
2014-10-02 14:45:00,110.11,110.3,110.09,110.22,14900.0,87.4059,87.5567,87.39,87.4932,14900.0
2014-10-02 14:50:00,110.16,110.35,110.16,110.31,9200.0,87.4456,87.5964,87.4456,87.5646,9200.0
2014-10-02 14:55:00,110.28,110.29,110.16,110.16,9600.0,87.5408,87.5488,87.4456,87.4456,9600.0
2014-10-02 15:00:00,110.15,110.2,110.05,110.13,14100.0,87.4376,87.4773,87.3582,87.4217,14100.0
2014-10-02 15:05:00,110.12,110.2,110.1,110.17,13400.0,87.4138,87.4773,87.3979,87.4535,13400.0
2014-10-02 15:10:00,110.18,110.22,110.02,110.03,13200.0,87.4614,87.4932,87.3344,87.3424,13200.0
2014-10-02 15:15:00,110.03,110.06,109.85,109.89,13000.0,87.3424,87.3662,87.1995,87.2312,13000.0
2014-10-02 15:20:00,109.88,109.98,109.87,109.92,14100.0,87.2233,87.3027,87.2154,87.255,14100.0
2014-10-02 15:25:00,109.89,110.1,109.89,110.06,25800.0,87.2312,87.3979,87.2312,87.3662,25800.0
2014-10-02 15:30:00,110.06,110.06,109.84,109.96,19700.0,87.3662,87.3662,87.1915,87.2868,19700.0
2014-10-02 15:35:00,109.96,110.1,109.96,110.1,24900.0,87.2868,87.3979,87.2868,87.3979,24900.0
2014-10-02 15:40:00,110.09,110.12,110.01,110.01,19300.0,87.39,87.4138,87.3265,87.3265,19300.0
2014-10-02 15:45:00,110.0,110.19,109.94,110.14,39100.0,87.3186,87.4694,87.2709,87.4297,39100.0
2014-10-02 15:50:00,110.17,110.22,110.05,110.09,30500.0,87.4535,87.4932,87.3582,87.39,30500.0
2014-10-02 15:55:00,110.1,110.25,110.1,110.12,52900.0,87.3979,87.517,87.3979,87.4138,52900.0
2014-10-03 09:30:00,110.65,111.64,110.65,111.64,38600.0,87.8345,88.6204,87.8345,88.6204,38600.0
2014-10-03 09:35:00,111.64,111.64,111.1,111.19,11600.0,88.6204,88.6204,88.1917,88.2632,11600.0
2014-10-03 09:40:00,111.19,111.96,111.18,111.96,25400.0,88.2632,88.8744,88.2552,88.8744,25400.0
2014-10-03 09:45:00,111.91,112.11,111.71,112.04,15600.0,88.8347,88.9935,88.676,88.9379,15600.0
2014-10-03 09:50:00,112.0,112.08,111.92,112.03,9300.0,88.9062,88.9697,88.8427,88.93,9300.0
2014-10-03 09:55:00,112.02,112.1,111.93,112.07,19600.0,88.922,88.9855,88.8506,88.9617,19600.0
2014-10-03 10:00:00,112.04,112.36,112.01,112.34,17900.0,88.9379,89.1919,88.9141,89.1761,17900.0
2014-10-03 10:05:00,112.31,112.39,112.2,112.3,16800.0,89.1522,89.2157,89.0649,89.1443,16800.0
2014-10-03 10:10:00,112.32,112.34,112.05,112.05,14200.0,89.1602,89.1761,88.9459,88.9459,14200.0
2014-10-03 10:15:00,112.07,112.09,111.9,112.04,21700.0,88.9617,88.9776,88.8268,88.9379,21700.0
2014-10-03 10:20:00,112.03,112.15,111.92,111.92,10600.0,88.93,89.0252,88.8427,88.8427,10600.0
2014-10-03 10:25:00,111.92,111.97,111.8,111.94,17300.0,88.8427,88.8823,88.7474,88.8585,17300.0
2014-10-03 10:30:00,111.94,111.97,111.76,111.76,26200.0,88.8585,88.8823,88.7156,88.7156,26200.0
2014-10-03 10:35:00,111.75,111.78,111.56,111.6,28200.0,88.7077,88.7315,88.5569,88.5886,28200.0
2014-10-03 10:40:00,111.61,111.63,111.5,111.63,8700.0,88.5966,88.6125,88.5093,88.6125,8700.0
2014-10-03 10:45:00,111.64,111.64,111.55,111.59,29000.0,88.6204,88.6204,88.5489,88.5807,29000.0
2014-10-03 10:50:00,111.6,111.73,111.58,111.68,17600.0,88.5886,88.6918,88.5728,88.6521,17600.0
2014-10-03 10:55:00,111.69,111.83,111.64,111.83,25400.0,88.6601,88.7712,88.6204,88.7712,25400.0
2014-10-03 11:00:00,111.82,111.87,111.76,111.87,18700.0,88.7633,88.803,88.7156,88.803,18700.0
2014-10-03 11:05:00,111.86,112.07,111.86,112.07,16300.0,88.795,88.9617,88.795,88.9617,16300.0
2014-10-03 11:10:00,112.07,112.15,111.93,112.0,15400.0,88.9617,89.0252,88.8506,88.9062,15400.0
2014-10-03 11:15:00,112.02,112.02,111.86,111.88,10100.0,88.922,88.922,88.795,88.8109,10100.0
2014-10-03 11:20:00,111.87,111.95,111.75,111.75,10600.0,88.803,88.8665,88.7077,88.7077,10600.0
2014-10-03 11:25:00,111.72,111.98,111.72,111.92,10500.0,88.6839,88.8903,88.6839,88.8427,10500.0
2014-10-03 11:30:00,111.93,112.04,111.93,112.0,12900.0,88.8506,88.9379,88.8506,88.9062,12900.0
2014-10-03 11:35:00,111.99,112.04,111.82,111.93,29500.0,88.8982,88.9379,88.7633,88.8506,29500.0
2014-10-03 11:40:00,111.93,111.93,111.74,111.86,9300.0,88.8506,88.8506,88.6998,88.795,9300.0
2014-10-03 11:45:00,111.83,111.92,111.74,111.92,10500.0,88.7712,88.8427,88.6998,88.8427,10500.0
2014-10-03 11:50:00,111.88,111.91,111.82,111.84,9200.0,88.8109,88.8347,88.7633,88.7792,9200.0
2014-10-03 11:55:00,111.86,112.01,111.86,112.0,14200.0,88.795,88.9141,88.795,88.9062,14200.0
2014-10-03 12:00:00,111.99,112.01,111.91,111.99,23500.0,88.8982,88.9141,88.8347,88.8982,23500.0
2014-10-03 12:05:00,112.0,112.01,111.9,111.93,12500.0,88.9062,88.9141,88.8268,88.8506,12500.0
2014-10-03 12:10:00,111.92,112.01,111.86,111.99,13500.0,88.8427,88.9141,88.795,88.8982,13500.0
2014-10-03 12:15:00,112.0,112.01,111.96,111.99,12700.0,88.9062,88.9141,88.8744,88.8982,12700.0
2014-10-03 12:20:00,112.0,112.27,111.96,112.21,64900.0,88.9062,89.1205,88.8744,89.0729,64900.0
2014-10-03 12:25:00,112.2,112.3,112.16,112.26,5400.0,89.0649,89.1443,89.0332,89.1125,5400.0
2014-10-03 12:30:00,112.29,112.36,112.14,112.18,10000.0,89.1364,89.1919,89.0173,89.049,10000.0
2014-10-03 12:35:00,112.21,112.26,112.16,112.26,6600.0,89.0729,89.1125,89.0332,89.1125,6600.0
2014-10-03 12:40:00,112.27,112.42,112.26,112.42,7300.0,89.1205,89.2396,89.1125,89.2396,7300.0
2014-10-03 12:45:00,112.46,112.46,112.27,112.32,8400.0,89.2713,89.2713,89.1205,89.1602,8400.0
2014-10-03 12:50:00,112.34,112.43,112.24,112.43,9600.0,89.1761,89.2475,89.0967,89.2475,9600.0
2014-10-03 12:55:00,112.43,112.5,112.42,112.42,9000.0,89.2475,89.3031,89.2396,89.2396,9000.0
2014-10-03 13:00:00,112.41,112.42,112.36,112.42,6800.0,89.2316,89.2396,89.1919,89.2396,6800.0
2014-10-03 13:05:00,112.43,112.45,112.37,112.43,10400.0,89.2475,89.2634,89.1999,89.2475,10400.0
2014-10-03 13:10:00,112.43,112.43,112.35,112.35,10100.0,89.2475,89.2475,89.184,89.184,10100.0
2014-10-03 13:15:00,112.36,112.36,112.12,112.21,14900.0,89.1919,89.1919,89.0014,89.0729,14900.0
2014-10-03 13:20:00,112.23,112.26,112.15,112.19,9300.0,89.0887,89.1125,89.0252,89.057,9300.0
2014-10-03 13:25:00,112.16,112.2,112.15,112.18,8100.0,89.0332,89.0649,89.0252,89.049,8100.0
2014-10-03 13:30:00,112.19,112.19,112.08,112.08,8300.0,89.057,89.057,88.9697,88.9697,8300.0
2014-10-03 13:35:00,112.08,112.09,112.04,112.06,8200.0,88.9697,88.9776,88.9379,88.9538,8200.0
2014-10-03 13:40:00,112.06,112.06,111.99,112.05,13300.0,88.9538,88.9538,88.8982,88.9459,13300.0
2014-10-03 13:45:00,112.04,112.07,112.0,112.04,14500.0,88.9379,88.9617,88.9062,88.9379,14500.0
2014-10-03 13:50:00,112.03,112.07,112.03,112.07,16900.0,88.93,88.9617,88.93,88.9617,16900.0
2014-10-03 13:55:00,112.09,112.09,111.99,111.99,13000.0,88.9776,88.9776,88.8982,88.8982,13000.0
2014-10-03 14:00:00,112.0,112.15,112.0,112.14,20700.0,88.9062,89.0252,88.9062,89.0173,20700.0
2014-10-03 14:05:00,112.17,112.19,112.04,112.09,19400.0,89.0411,89.057,88.9379,88.9776,19400.0
2014-10-03 14:10:00,112.09,112.13,112.01,112.03,32000.0,88.9776,89.0094,88.9141,88.93,32000.0
2014-10-03 14:15:00,112.03,112.15,112.0,112.14,15700.0,88.93,89.0252,88.9062,89.0173,15700.0
2014-10-03 14:20:00,112.15,112.34,112.15,112.3,11100.0,89.0252,89.1761,89.0252,89.1443,11100.0
2014-10-03 14:25:00,112.3,112.35,112.24,112.24,8400.0,89.1443,89.184,89.0967,89.0967,8400.0
2014-10-03 14:30:00,112.24,112.28,112.19,112.28,8900.0,89.0967,89.1284,89.057,89.1284,8900.0
2014-10-03 14:35:00,112.32,112.35,112.29,112.29,9200.0,89.1602,89.184,89.1364,89.1364,9200.0
2014-10-03 14:40:00,112.3,112.36,112.29,112.33,9400.0,89.1443,89.1919,89.1364,89.1681,9400.0
2014-10-03 14:45:00,112.31,112.44,112.3,112.43,26200.0,89.1522,89.2554,89.1443,89.2475,26200.0
2014-10-03 14:50:00,112.44,112.44,112.24,112.24,11300.0,89.2554,89.2554,89.0967,89.0967,11300.0
2014-10-03 14:55:00,112.23,112.23,112.15,112.16,19400.0,89.0887,89.0887,89.0252,89.0332,19400.0
2014-10-03 15:00:00,112.14,112.32,112.13,112.32,13900.0,89.0173,89.1602,89.0094,89.1602,13900.0
2014-10-03 15:05:00,112.33,112.33,112.14,112.14,15300.0,89.1681,89.1681,89.0173,89.0173,15300.0
2014-10-03 15:10:00,112.16,112.24,112.05,112.1,15200.0,89.0332,89.0967,88.9459,88.9855,15200.0
2014-10-03 15:15:00,112.12,112.17,112.12,112.14,14700.0,89.0014,89.0411,89.0014,89.0173,14700.0
2014-10-03 15:20:00,112.14,112.22,112.08,112.2,19500.0,89.0173,89.0808,88.9697,89.0649,19500.0
2014-10-03 15:25:00,112.21,112.36,112.15,112.34,32200.0,89.0729,89.1919,89.0252,89.1761,32200.0
2014-10-03 15:30:00,112.34,112.42,112.33,112.35,38400.0,89.1761,89.2396,89.1681,89.184,38400.0
2014-10-03 15:35:00,112.34,112.53,112.34,112.53,43400.0,89.1761,89.3269,89.1761,89.3269,43400.0
2014-10-03 15:40:00,112.53,112.54,112.42,112.46,59600.0,89.3269,89.3348,89.2396,89.2713,59600.0
2014-10-03 15:45:00,112.46,112.59,112.44,112.59,77900.0,89.2713,89.3745,89.2554,89.3745,77900.0
2014-10-03 15:50:00,112.59,112.6,112.38,112.52,74400.0,89.3745,89.3824,89.2078,89.3189,74400.0
2014-10-03 15:55:00,112.52,112.58,112.46,112.47,116800.0,89.3189,89.3666,89.2713,89.2792,116800.0
2014-10-06 09:30:00,112.93,113.5,112.71,113.1,62200.0,89.6444,90.0969,89.4698,89.7793,62200.0
2014-10-06 09:35:00,113.1,113.16,112.89,112.98,10700.0,89.7793,89.827,89.6126,89.6841,10700.0
2014-10-06 09:40:00,112.96,113.3,112.96,113.21,10100.0,89.6682,89.9381,89.6682,89.8667,10100.0
2014-10-06 09:45:00,113.17,113.29,113.08,113.15,16400.0,89.8349,89.9302,89.7635,89.819,16400.0
2014-10-06 09:50:00,113.16,113.19,112.8,112.8,19200.0,89.827,89.8508,89.5412,89.5412,19200.0
2014-10-06 09:55:00,112.8,112.85,112.59,112.6,14200.0,89.5412,89.5809,89.3745,89.3824,14200.0
2014-10-06 10:00:00,112.59,112.8,112.56,112.6,18200.0,89.3745,89.5412,89.3507,89.3824,18200.0
2014-10-06 10:05:00,112.61,112.79,112.61,112.73,16400.0,89.3904,89.5333,89.3904,89.4856,16400.0
2014-10-06 10:10:00,112.69,112.8,112.56,112.69,16000.0,89.4539,89.5412,89.3507,89.4539,16000.0
2014-10-06 10:15:00,112.6,112.69,112.53,112.62,7800.0,89.3824,89.4539,89.3269,89.3983,7800.0
2014-10-06 10:20:00,112.61,112.66,112.51,112.63,13800.0,89.3904,89.4301,89.311,89.4063,13800.0
2014-10-06 10:25:00,112.59,112.61,112.33,112.33,18600.0,89.3745,89.3904,89.1681,89.1681,18600.0
2014-10-06 10:30:00,112.34,112.38,112.26,112.28,39000.0,89.1761,89.2078,89.1125,89.1284,39000.0
2014-10-06 10:35:00,112.29,112.4,112.27,112.31,23800.0,89.1364,89.2237,89.1205,89.1522,23800.0
2014-10-06 10:40:00,112.34,112.49,112.34,112.36,10100.0,89.1761,89.2951,89.1761,89.1919,10100.0
2014-10-06 10:45:00,112.36,112.38,112.15,112.17,13800.0,89.1919,89.2078,89.0252,89.0411,13800.0
2014-10-06 10:50:00,112.16,112.16,111.96,112.02,28100.0,89.0332,89.0332,88.8744,88.922,28100.0
2014-10-06 10:55:00,112.02,112.04,111.99,112.0,27200.0,88.922,88.9379,88.8982,88.9062,27200.0
2014-10-06 11:00:00,111.99,112.37,111.97,112.29,21400.0,88.8982,89.1999,88.8823,89.1364,21400.0
2014-10-06 11:05:00,112.29,112.3,112.18,112.23,11500.0,89.1364,89.1443,89.049,89.0887,11500.0
2014-10-06 11:10:00,112.23,112.3,112.21,112.29,9900.0,89.0887,89.1443,89.0729,89.1364,9900.0
2014-10-06 11:15:00,112.3,112.3,112.03,112.14,8800.0,89.1443,89.1443,88.93,89.0173,8800.0
2014-10-06 11:20:00,112.13,112.13,112.0,112.04,9300.0,89.0094,89.0094,88.9062,88.9379,9300.0
2014-10-06 11:25:00,112.06,112.13,111.97,111.98,19000.0,88.9538,89.0094,88.8823,88.8903,19000.0
2014-10-06 11:30:00,112.01,112.06,112.0,112.0,32600.0,88.9141,88.9538,88.9062,88.9062,32600.0
2014-10-06 11:35:00,112.01,112.04,111.84,111.84,14600.0,88.9141,88.9379,88.7792,88.7792,14600.0
2014-10-06 11:40:00,111.84,111.85,111.37,111.41,22900.0,88.7792,88.7871,88.4061,88.4378,22900.0
2014-10-06 11:45:00,111.41,111.45,111.24,111.24,22700.0,88.4378,88.4696,88.3029,88.3029,22700.0
2014-10-06 11:50:00,111.25,111.41,111.25,111.34,16100.0,88.3108,88.4378,88.3108,88.3822,16100.0
2014-10-06 11:55:00,111.33,111.41,111.29,111.41,20100.0,88.3743,88.4378,88.3426,88.4378,20100.0
2014-10-06 12:00:00,111.39,111.56,111.39,111.56,9800.0,88.4219,88.5569,88.4219,88.5569,9800.0
2014-10-06 12:05:00,111.57,111.8,111.54,111.72,13600.0,88.5648,88.7474,88.541,88.6839,13600.0
2014-10-06 12:10:00,111.72,111.72,111.59,111.6,10400.0,88.6839,88.6839,88.5807,88.5886,10400.0
2014-10-06 12:15:00,111.61,111.78,111.55,111.78,7800.0,88.5966,88.7315,88.5489,88.7315,7800.0
2014-10-06 12:20:00,111.75,111.75,111.56,111.66,14500.0,88.7077,88.7077,88.5569,88.6363,14500.0
2014-10-06 12:25:00,111.64,111.73,111.5,111.52,10800.0,88.6204,88.6918,88.5093,88.5251,10800.0
2014-10-06 12:30:00,111.53,111.56,111.44,111.53,16500.0,88.5331,88.5569,88.4616,88.5331,16500.0
2014-10-06 12:35:00,111.51,111.54,111.43,111.47,12400.0,88.5172,88.541,88.4537,88.4854,12400.0
2014-10-06 12:40:00,111.48,111.57,111.29,111.34,15700.0,88.4934,88.5648,88.3426,88.3822,15700.0
2014-10-06 12:45:00,111.31,111.46,111.25,111.42,4900.0,88.3584,88.4775,88.3108,88.4458,4900.0
2014-10-06 12:50:00,111.41,111.5,111.39,111.4,7200.0,88.4378,88.5093,88.4219,88.4299,7200.0
2014-10-06 12:55:00,111.37,111.42,111.26,111.35,32500.0,88.4061,88.4458,88.3187,88.3902,32500.0
2014-10-06 13:00:00,111.31,111.59,111.27,111.56,35800.0,88.3584,88.5807,88.3267,88.5569,35800.0
2014-10-06 13:05:00,111.56,111.72,111.56,111.68,12100.0,88.5569,88.6839,88.5569,88.6521,12100.0
2014-10-06 13:10:00,111.71,111.75,111.63,111.72,9000.0,88.676,88.7077,88.6125,88.6839,9000.0
2014-10-06 13:15:00,111.75,111.92,111.73,111.83,12900.0,88.7077,88.8427,88.6918,88.7712,12900.0
2014-10-06 13:20:00,111.81,111.94,111.8,111.93,23300.0,88.7553,88.8585,88.7474,88.8506,23300.0
2014-10-06 13:25:00,111.93,111.98,111.86,111.87,5200.0,88.8506,88.8903,88.795,88.803,5200.0
2014-10-06 13:30:00,111.88,111.93,111.83,111.87,9600.0,88.8109,88.8506,88.7712,88.803,9600.0
2014-10-06 13:35:00,111.9,111.95,111.76,111.94,13400.0,88.8268,88.8665,88.7156,88.8585,13400.0
2014-10-06 13:40:00,111.91,111.91,111.79,111.9,5800.0,88.8347,88.8347,88.7395,88.8268,5800.0
2014-10-06 13:45:00,111.92,111.93,111.74,111.75,7300.0,88.8427,88.8506,88.6998,88.7077,7300.0
2014-10-06 13:50:00,111.73,111.77,111.69,111.72,6300.0,88.6918,88.7236,88.6601,88.6839,6300.0
2014-10-06 13:55:00,111.72,111.72,111.61,111.63,8900.0,88.6839,88.6839,88.5966,88.6125,8900.0
2014-10-06 14:00:00,111.64,111.64,111.36,111.37,29800.0,88.6204,88.6204,88.3981,88.4061,29800.0
2014-10-06 14:05:00,111.35,111.38,111.13,111.18,20600.0,88.3902,88.414,88.2156,88.2552,20600.0
2014-10-06 14:10:00,111.2,111.26,111.14,111.2,26300.0,88.2711,88.3187,88.2235,88.2711,26300.0
2014-10-06 14:15:00,111.2,111.45,111.18,111.39,19900.0,88.2711,88.4696,88.2552,88.4219,19900.0
2014-10-06 14:20:00,111.39,111.58,111.39,111.57,16700.0,88.4219,88.5728,88.4219,88.5648,16700.0
2014-10-06 14:25:00,111.56,111.56,111.43,111.47,7800.0,88.5569,88.5569,88.4537,88.4854,7800.0
2014-10-06 14:30:00,111.48,111.52,111.38,111.39,21200.0,88.4934,88.5251,88.414,88.4219,21200.0
2014-10-06 14:35:00,111.43,111.55,111.43,111.49,11000.0,88.4537,88.5489,88.4537,88.5013,11000.0
2014-10-06 14:40:00,111.49,111.51,111.3,111.34,10700.0,88.5013,88.5172,88.3505,88.3822,10700.0
2014-10-06 14:45:00,111.37,111.41,111.29,111.3,16400.0,88.4061,88.4378,88.3426,88.3505,16400.0
2014-10-06 14:50:00,111.31,111.35,111.28,111.29,13500.0,88.3584,88.3902,88.3346,88.3426,13500.0
2014-10-06 14:55:00,111.29,111.3,111.23,111.24,17000.0,88.3426,88.3505,88.2949,88.3029,17000.0
2014-10-06 15:00:00,111.23,111.29,111.15,111.22,17700.0,88.2949,88.3426,88.2314,88.287,17700.0
2014-10-06 15:05:00,111.22,111.36,111.13,111.13,15600.0,88.287,88.3981,88.2156,88.2156,15600.0
2014-10-06 15:10:00,111.13,111.16,111.06,111.06,15800.0,88.2156,88.2394,88.16,88.16,15800.0
2014-10-06 15:15:00,111.06,111.28,111.05,111.25,11600.0,88.16,88.3346,88.152,88.3108,11600.0
2014-10-06 15:20:00,111.25,111.51,111.16,111.5,20200.0,88.3108,88.5172,88.2394,88.5093,20200.0
2014-10-06 15:25:00,111.51,111.53,111.37,111.46,20100.0,88.5172,88.5331,88.4061,88.4775,20100.0
2014-10-06 15:30:00,111.44,111.44,111.28,111.4,22200.0,88.4616,88.4616,88.3346,88.4299,22200.0
2014-10-06 15:35:00,111.39,111.46,111.32,111.42,21100.0,88.4219,88.4775,88.3664,88.4458,21100.0
2014-10-06 15:40:00,111.41,111.41,111.28,111.32,25500.0,88.4378,88.4378,88.3346,88.3664,25500.0
2014-10-06 15:45:00,111.32,111.32,111.14,111.14,42100.0,88.3664,88.3664,88.2235,88.2235,42100.0
2014-10-06 15:50:00,111.15,111.27,111.11,111.22,64200.0,88.2314,88.3267,88.1997,88.287,64200.0
2014-10-06 15:55:00,111.21,111.25,111.11,111.13,77600.0,88.2791,88.3108,88.1997,88.2156,77600.0
2014-10-07 09:30:00,110.4,110.4,109.51,109.55,34900.0,87.6361,87.6361,86.9296,86.9613,34900.0
2014-10-07 09:35:00,109.62,109.62,109.21,109.41,18900.0,87.0169,87.0169,86.6914,86.8502,18900.0
2014-10-07 09:40:00,109.41,109.62,109.02,109.19,20400.0,86.8502,87.0169,86.5406,86.6756,20400.0
2014-10-07 09:45:00,109.22,109.37,109.06,109.28,74700.0,86.6994,86.8185,86.5724,86.747,74700.0
2014-10-07 09:50:00,109.3,109.42,109.21,109.27,26800.0,86.7629,86.8581,86.6914,86.7391,26800.0
2014-10-07 09:55:00,109.24,109.66,109.21,109.6,22100.0,86.7153,87.0487,86.6914,87.001,22100.0
2014-10-07 10:00:00,109.66,109.82,109.64,109.75,28300.0,87.0487,87.1757,87.0328,87.1201,28300.0
2014-10-07 10:05:00,109.76,110.0,109.71,109.91,42900.0,87.128,87.3186,87.0883,87.2471,42900.0
2014-10-07 10:10:00,109.92,110.05,109.89,109.89,32500.0,87.255,87.3582,87.2312,87.2312,32500.0
2014-10-07 10:15:00,109.84,109.84,109.52,109.63,27500.0,87.1915,87.1915,86.9375,87.0248,27500.0
2014-10-07 10:20:00,109.63,109.7,109.54,109.68,78000.0,87.0248,87.0804,86.9534,87.0645,78000.0
2014-10-07 10:25:00,109.69,109.7,109.55,109.68,24400.0,87.0725,87.0804,86.9613,87.0645,24400.0
2014-10-07 10:30:00,109.7,110.09,109.69,110.05,26600.0,87.0804,87.39,87.0725,87.3582,26600.0
2014-10-07 10:35:00,110.05,110.08,109.93,109.99,21600.0,87.3582,87.3821,87.263,87.3106,21600.0
2014-10-07 10:40:00,109.99,110.2,109.96,110.14,17700.0,87.3106,87.4773,87.2868,87.4297,17700.0
2014-10-07 10:45:00,110.14,110.42,110.14,110.28,30300.0,87.4297,87.6519,87.4297,87.5408,30300.0
2014-10-07 10:50:00,110.29,110.45,110.29,110.3,13400.0,87.5488,87.6758,87.5488,87.5567,13400.0
2014-10-07 10:55:00,110.32,110.34,109.99,110.1,34900.0,87.5726,87.5884,87.3106,87.3979,34900.0
2014-10-07 11:00:00,110.1,110.12,109.96,110.08,29900.0,87.3979,87.4138,87.2868,87.3821,29900.0
2014-10-07 11:05:00,110.08,110.22,110.0,110.2,12100.0,87.3821,87.4932,87.3186,87.4773,12100.0
2014-10-07 11:10:00,110.21,110.21,109.99,110.02,16100.0,87.4852,87.4852,87.3106,87.3344,16100.0
2014-10-07 11:15:00,110.05,110.15,109.99,110.11,22200.0,87.3582,87.4376,87.3106,87.4059,22200.0
2014-10-07 11:20:00,110.13,110.24,110.06,110.06,11800.0,87.4217,87.5091,87.3662,87.3662,11800.0
2014-10-07 11:25:00,110.0,110.13,109.96,110.04,13300.0,87.3186,87.4217,87.2868,87.3503,13300.0
2014-10-07 11:30:00,110.07,110.25,109.97,110.15,21100.0,87.3741,87.517,87.2947,87.4376,21100.0
2014-10-07 11:35:00,110.15,110.15,109.96,110.02,18200.0,87.4376,87.4376,87.2868,87.3344,18200.0
2014-10-07 11:40:00,110.01,110.19,110.0,110.19,12700.0,87.3265,87.4694,87.3186,87.4694,12700.0
2014-10-07 11:45:00,110.19,110.19,110.03,110.15,6400.0,87.4694,87.4694,87.3424,87.4376,6400.0
2014-10-07 11:50:00,110.12,110.32,110.0,110.28,10100.0,87.4138,87.5726,87.3186,87.5408,10100.0
2014-10-07 11:55:00,110.29,110.29,110.05,110.16,14200.0,87.5488,87.5488,87.3582,87.4456,14200.0
2014-10-07 12:00:00,110.15,110.18,110.06,110.09,5000.0,87.4376,87.4614,87.3662,87.39,5000.0
2014-10-07 12:05:00,110.1,110.31,110.1,110.26,12100.0,87.3979,87.5646,87.3979,87.5249,12100.0
2014-10-07 12:10:00,110.25,110.42,110.24,110.36,7200.0,87.517,87.6519,87.5091,87.6043,7200.0
2014-10-07 12:15:00,110.34,110.47,110.34,110.47,12400.0,87.5884,87.6916,87.5884,87.6916,12400.0
2014-10-07 12:20:00,110.47,110.5,110.34,110.36,15300.0,87.6916,87.7155,87.5884,87.6043,15300.0
2014-10-07 12:25:00,110.36,110.4,110.2,110.27,10800.0,87.6043,87.6361,87.4773,87.5329,10800.0
2014-10-07 12:30:00,110.24,110.28,110.14,110.16,10400.0,87.5091,87.5408,87.4297,87.4456,10400.0
2014-10-07 12:35:00,110.15,110.17,110.08,110.13,5100.0,87.4376,87.4535,87.3821,87.4217,5100.0
2014-10-07 12:40:00,110.1,110.12,110.01,110.04,8700.0,87.3979,87.4138,87.3265,87.3503,8700.0
2014-10-07 12:45:00,110.06,110.11,109.92,109.92,18400.0,87.3662,87.4059,87.255,87.255,18400.0
2014-10-07 12:50:00,109.92,110.0,109.85,109.97,14000.0,87.255,87.3186,87.1995,87.2947,14000.0
2014-10-07 12:55:00,109.97,110.03,109.95,110.02,6300.0,87.2947,87.3424,87.2789,87.3344,6300.0
2014-10-07 13:00:00,110.01,110.01,109.82,110.0,16100.0,87.3265,87.3265,87.1757,87.3186,16100.0
2014-10-07 13:05:00,110.0,110.01,109.79,109.87,9400.0,87.3186,87.3265,87.1519,87.2154,9400.0
2014-10-07 13:10:00,109.86,110.14,109.86,110.09,33300.0,87.2074,87.4297,87.2074,87.39,33300.0
2014-10-07 13:15:00,110.08,110.13,109.95,109.95,13100.0,87.3821,87.4217,87.2789,87.2789,13100.0
2014-10-07 13:20:00,109.94,109.98,109.88,109.9,5800.0,87.2709,87.3027,87.2233,87.2392,5800.0
2014-10-07 13:25:00,109.88,110.0,109.85,110.0,12200.0,87.2233,87.3186,87.1995,87.3186,12200.0
2014-10-07 13:30:00,110.0,110.02,109.85,109.88,7800.0,87.3186,87.3344,87.1995,87.2233,7800.0
2014-10-07 13:35:00,109.88,109.97,109.77,109.77,8300.0,87.2233,87.2947,87.136,87.136,8300.0
2014-10-07 13:40:00,109.77,109.95,109.76,109.89,8300.0,87.136,87.2789,87.128,87.2312,8300.0
2014-10-07 13:45:00,109.86,109.94,109.82,109.87,5500.0,87.2074,87.2709,87.1757,87.2154,5500.0
2014-10-07 13:50:00,109.9,109.97,109.8,109.94,18100.0,87.2392,87.2947,87.1598,87.2709,18100.0
2014-10-07 13:55:00,109.92,109.92,109.78,109.88,11100.0,87.255,87.255,87.1439,87.2233,11100.0
2014-10-07 14:00:00,109.88,109.88,109.66,109.72,12300.0,87.2233,87.2233,87.0487,87.0963,12300.0
2014-10-07 14:05:00,109.72,109.86,109.72,109.81,9800.0,87.0963,87.2074,87.0963,87.1677,9800.0
2014-10-07 14:10:00,109.79,109.91,109.76,109.85,15800.0,87.1519,87.2471,87.128,87.1995,15800.0
2014-10-07 14:15:00,109.88,109.89,109.68,109.74,7200.0,87.2233,87.2312,87.0645,87.1122,7200.0
2014-10-07 14:20:00,109.73,109.74,109.44,109.47,8600.0,87.1042,87.1122,86.874,86.8978,8600.0
2014-10-07 14:25:00,109.45,109.46,109.2,109.25,16500.0,86.882,86.8899,86.6835,86.7232,16500.0
2014-10-07 14:30:00,109.21,109.39,109.2,109.38,43700.0,86.6914,86.8343,86.6835,86.8264,43700.0
2014-10-07 14:35:00,109.38,109.46,109.26,109.26,11900.0,86.8264,86.8899,86.7311,86.7311,11900.0
2014-10-07 14:40:00,109.29,109.36,109.2,109.29,14400.0,86.7549,86.8105,86.6835,86.7549,14400.0
2014-10-07 14:45:00,109.29,109.34,109.21,109.21,13300.0,86.7549,86.7946,86.6914,86.6914,13300.0
2014-10-07 14:50:00,109.2,109.34,109.18,109.25,20100.0,86.6835,86.7946,86.6676,86.7232,20100.0
2014-10-07 14:55:00,109.24,109.31,109.0,109.01,34300.0,86.7153,86.7708,86.5247,86.5327,34300.0
2014-10-07 15:00:00,109.01,109.26,108.96,109.23,43400.0,86.5327,86.7311,86.493,86.7073,43400.0
2014-10-07 15:05:00,109.24,109.24,109.01,109.03,21600.0,86.7153,86.7153,86.5327,86.5486,21600.0
2014-10-07 15:10:00,109.03,109.14,108.98,109.13,27300.0,86.5486,86.6359,86.5089,86.6279,27300.0
2014-10-07 15:15:00,109.1,109.1,108.75,108.75,45300.0,86.6041,86.6041,86.3263,86.3263,45300.0
2014-10-07 15:20:00,108.77,108.82,108.66,108.74,33500.0,86.3422,86.3819,86.2549,86.3184,33500.0
2014-10-07 15:25:00,108.75,108.79,108.72,108.79,17100.0,86.3263,86.358,86.3025,86.358,17100.0
2014-10-07 15:30:00,108.79,108.93,108.76,108.8,23800.0,86.358,86.4692,86.3342,86.366,23800.0
2014-10-07 15:35:00,108.82,108.82,108.52,108.52,39200.0,86.3819,86.3819,86.1437,86.1437,39200.0
2014-10-07 15:40:00,108.53,108.66,108.45,108.48,36800.0,86.1517,86.2549,86.0882,86.112,36800.0
2014-10-07 15:45:00,108.49,108.71,108.48,108.54,47200.0,86.1199,86.2945,86.112,86.1596,47200.0
2014-10-07 15:50:00,108.53,108.55,108.4,108.43,61600.0,86.1517,86.1675,86.0485,86.0723,61600.0
2014-10-07 15:55:00,108.44,108.46,108.18,108.2,102100.0,86.0802,86.0961,85.8738,85.8897,102100.0
2014-10-08 09:30:00,108.23,108.47,107.69,107.69,44200.0,85.9135,86.104,85.4849,85.4849,44200.0
2014-10-08 09:35:00,107.74,108.44,107.74,108.3,10200.0,85.5246,86.0802,85.5246,85.9691,10200.0
2014-10-08 09:40:00,108.3,108.73,108.3,108.5,18200.0,85.9691,86.3104,85.9691,86.1278,18200.0
2014-10-08 09:45:00,108.5,108.83,108.43,108.69,37600.0,86.1278,86.3898,86.0723,86.2787,37600.0
2014-10-08 09:50:00,108.73,108.75,108.39,108.42,18000.0,86.3104,86.3263,86.0405,86.0643,18000.0
2014-10-08 09:55:00,108.42,108.47,108.21,108.21,18400.0,86.0643,86.104,85.8976,85.8976,18400.0
2014-10-08 10:00:00,108.23,108.28,107.9,107.95,26300.0,85.9135,85.9532,85.6516,85.6913,26300.0
2014-10-08 10:05:00,107.95,108.04,107.84,107.96,24600.0,85.6913,85.7627,85.6039,85.6992,24600.0
2014-10-08 10:10:00,107.94,108.06,107.91,107.98,41500.0,85.6833,85.7786,85.6595,85.7151,41500.0
2014-10-08 10:15:00,107.91,107.95,107.54,107.65,15100.0,85.6595,85.6913,85.3658,85.4531,15100.0
2014-10-08 10:20:00,107.65,107.66,107.45,107.46,23300.0,85.4531,85.461,85.2943,85.3023,23300.0
2014-10-08 10:25:00,107.46,107.82,107.44,107.68,18700.0,85.3023,85.5881,85.2864,85.4769,18700.0
2014-10-08 10:30:00,107.64,107.8,107.42,107.54,13300.0,85.4452,85.5722,85.2705,85.3658,13300.0
2014-10-08 10:35:00,107.56,107.63,107.27,107.31,27300.0,85.3817,85.4372,85.1515,85.1832,27300.0
2014-10-08 10:40:00,107.3,107.33,106.95,107.08,48600.0,85.1753,85.1991,84.8974,85.0006,48600.0
2014-10-08 10:45:00,107.07,107.07,106.73,106.86,39400.0,84.9927,84.9927,84.7228,84.826,39400.0
2014-10-08 10:50:00,106.84,106.86,106.49,106.52,32300.0,84.8101,84.826,84.5323,84.5561,32300.0
2014-10-08 10:55:00,106.51,106.59,106.33,106.41,52200.0,84.5482,84.6117,84.4053,84.4688,52200.0
2014-10-08 11:00:00,106.38,106.46,106.23,106.27,29200.0,84.445,84.5085,84.3259,84.3577,29200.0
2014-10-08 11:05:00,106.3,106.48,106.28,106.47,31100.0,84.3815,84.5244,84.3656,84.5164,31100.0
2014-10-08 11:10:00,106.48,106.79,106.48,106.73,31600.0,84.5244,84.7704,84.5244,84.7228,31600.0
2014-10-08 11:15:00,106.76,106.76,106.42,106.42,17200.0,84.7466,84.7466,84.4767,84.4767,17200.0
2014-10-08 11:20:00,106.43,106.84,106.41,106.82,14000.0,84.4847,84.8101,84.4688,84.7943,14000.0
2014-10-08 11:25:00,106.84,107.15,106.7,107.12,16400.0,84.8101,85.0562,84.699,85.0324,16400.0
2014-10-08 11:30:00,107.13,107.22,107.05,107.17,27900.0,85.0403,85.1118,84.9768,85.0721,27900.0
2014-10-08 11:35:00,107.15,107.18,106.77,106.8,15600.0,85.0562,85.08,84.7546,84.7784,15600.0
2014-10-08 11:40:00,106.74,106.84,106.69,106.75,11800.0,84.7307,84.8101,84.6911,84.7387,11800.0
2014-10-08 11:45:00,106.77,106.81,106.53,106.54,18100.0,84.7546,84.7863,84.564,84.572,18100.0
2014-10-08 11:50:00,106.53,106.73,106.53,106.69,16200.0,84.564,84.7228,84.564,84.6911,16200.0
2014-10-08 11:55:00,106.72,107.0,106.63,106.96,17000.0,84.7149,84.9371,84.6434,84.9054,17000.0
2014-10-08 12:00:00,107.0,107.1,106.9,106.9,53100.0,84.9371,85.0165,84.8578,84.8578,53100.0
2014-10-08 12:05:00,106.91,107.03,106.85,106.85,18500.0,84.8657,84.9609,84.8181,84.8181,18500.0
2014-10-08 12:10:00,106.85,107.15,106.78,107.14,17800.0,84.8181,85.0562,84.7625,85.0483,17800.0
2014-10-08 12:15:00,107.14,107.23,107.07,107.23,15300.0,85.0483,85.1197,84.9927,85.1197,15300.0
2014-10-08 12:20:00,107.23,107.29,107.15,107.15,12600.0,85.1197,85.1673,85.0562,85.0562,12600.0
2014-10-08 12:25:00,107.16,107.23,107.05,107.05,11100.0,85.0641,85.1197,84.9768,84.9768,11100.0
2014-10-08 12:30:00,107.05,107.06,106.85,106.85,9600.0,84.9768,84.9848,84.8181,84.8181,9600.0
2014-10-08 12:35:00,106.83,107.15,106.83,107.12,13200.0,84.8022,85.0562,84.8022,85.0324,13200.0
2014-10-08 12:40:00,107.1,107.17,106.99,107.11,8000.0,85.0165,85.0721,84.9292,85.0245,8000.0
2014-10-08 12:45:00,107.09,107.09,106.88,106.96,13500.0,85.0086,85.0086,84.8419,84.9054,13500.0
2014-10-08 12:50:00,107.01,107.12,106.99,106.99,8400.0,84.9451,85.0324,84.9292,84.9292,8400.0
2014-10-08 12:55:00,106.97,107.01,106.91,107.01,3900.0,84.9133,84.9451,84.8657,84.9451,3900.0
2014-10-08 13:00:00,107.03,107.27,107.0,107.2,14300.0,84.9609,85.1515,84.9371,85.0959,14300.0
2014-10-08 13:05:00,107.23,107.25,106.94,107.01,10500.0,85.1197,85.1356,84.8895,84.9451,10500.0
2014-10-08 13:10:00,107.0,107.2,106.97,107.14,7800.0,84.9371,85.0959,84.9133,85.0483,7800.0
2014-10-08 13:15:00,107.11,107.18,107.1,107.15,7700.0,85.0245,85.08,85.0165,85.0562,7700.0
2014-10-08 13:20:00,107.14,107.23,107.08,107.14,5600.0,85.0483,85.1197,85.0006,85.0483,5600.0
2014-10-08 13:25:00,107.15,107.25,107.13,107.15,7700.0,85.0562,85.1356,85.0403,85.0562,7700.0
2014-10-08 13:30:00,107.18,107.32,107.18,107.28,9200.0,85.08,85.1912,85.08,85.1594,9200.0
2014-10-08 13:35:00,107.26,107.3,107.18,107.3,4700.0,85.1435,85.1753,85.08,85.1753,4700.0
2014-10-08 13:40:00,107.31,107.31,107.22,107.25,7300.0,85.1832,85.1832,85.1118,85.1356,7300.0
2014-10-08 13:45:00,107.24,107.7,107.24,107.66,20500.0,85.1276,85.4928,85.1276,85.461,20500.0
2014-10-08 13:50:00,107.65,107.78,107.65,107.72,34200.0,85.4531,85.5563,85.4531,85.5087,34200.0
2014-10-08 13:55:00,107.72,107.73,107.59,107.72,12800.0,85.5087,85.5166,85.4055,85.5087,12800.0
2014-10-08 14:00:00,107.7,108.16,107.7,107.96,28000.0,85.4928,85.8579,85.4928,85.6992,28000.0
2014-10-08 14:05:00,107.98,108.2,107.94,108.06,25000.0,85.7151,85.8897,85.6833,85.7786,25000.0
2014-10-08 14:10:00,108.11,108.28,108.03,108.13,19800.0,85.8183,85.9532,85.7548,85.8341,19800.0
2014-10-08 14:15:00,108.11,108.39,108.02,108.37,9900.0,85.8183,86.0405,85.7468,86.0246,9900.0
2014-10-08 14:20:00,108.38,108.74,108.38,108.57,13800.0,86.0326,86.3184,86.0326,86.1834,13800.0
2014-10-08 14:25:00,108.57,108.73,108.53,108.64,18800.0,86.1834,86.3104,86.1517,86.239,18800.0
2014-10-08 14:30:00,108.64,108.82,108.64,108.77,31300.0,86.239,86.3819,86.239,86.3422,31300.0
2014-10-08 14:35:00,108.77,108.78,108.62,108.65,37400.0,86.3422,86.3501,86.2231,86.2469,37400.0
2014-10-08 14:40:00,108.65,108.68,108.47,108.47,36500.0,86.2469,86.2707,86.104,86.104,36500.0
2014-10-08 14:45:00,108.47,108.6,108.34,108.35,23800.0,86.104,86.2072,86.0008,86.0088,23800.0
2014-10-08 14:50:00,108.35,108.36,108.22,108.24,29400.0,86.0088,86.0167,85.9056,85.9215,29400.0
2014-10-08 14:55:00,108.22,108.23,108.11,108.23,39200.0,85.9056,85.9135,85.8183,85.9135,39200.0
2014-10-08 15:00:00,108.22,108.45,108.17,108.34,39300.0,85.9056,86.0882,85.8659,86.0008,39300.0
2014-10-08 15:05:00,108.35,108.61,108.33,108.57,23000.0,86.0088,86.2152,85.9929,86.1834,23000.0
2014-10-08 15:10:00,108.58,108.59,108.48,108.55,19600.0,86.1913,86.1993,86.112,86.1675,19600.0
2014-10-08 15:15:00,108.55,108.66,108.55,108.57,17300.0,86.1675,86.2549,86.1675,86.1834,17300.0
2014-10-08 15:20:00,108.58,108.79,108.54,108.76,31500.0,86.1913,86.358,86.1596,86.3342,31500.0
2014-10-08 15:25:00,108.78,109.01,108.77,108.91,19000.0,86.3501,86.5327,86.3422,86.4533,19000.0
2014-10-08 15:30:00,108.9,108.94,108.82,108.94,22800.0,86.4454,86.4771,86.3819,86.4771,22800.0
2014-10-08 15:35:00,108.94,109.03,108.89,108.91,30000.0,86.4771,86.5486,86.4374,86.4533,30000.0
2014-10-08 15:40:00,108.9,109.24,108.88,109.16,39400.0,86.4454,86.7153,86.4295,86.6518,39400.0
2014-10-08 15:45:00,109.16,109.2,109.05,109.2,38800.0,86.6518,86.6835,86.5644,86.6835,38800.0
2014-10-08 15:50:00,109.21,109.25,109.03,109.04,70700.0,86.6914,86.7232,86.5486,86.5565,70700.0
2014-10-08 15:55:00,109.05,109.17,109.01,109.14,98100.0,86.5644,86.6597,86.5327,86.6359,98100.0
2014-10-09 09:30:00,108.58,108.9,108.41,108.58,36700.0,86.1913,86.4454,86.0564,86.1913,36700.0
2014-10-09 09:35:00,108.61,108.61,108.15,108.22,41700.0,86.2152,86.2152,85.85,85.9056,41700.0
2014-10-09 09:40:00,108.22,108.26,107.54,107.68,52800.0,85.9056,85.9373,85.3658,85.4769,52800.0
2014-10-09 09:45:00,107.64,107.66,107.26,107.31,27100.0,85.4452,85.461,85.1435,85.1832,27100.0
2014-10-09 09:50:00,107.3,107.49,107.13,107.49,10600.0,85.1753,85.3261,85.0403,85.3261,10600.0
2014-10-09 09:55:00,107.44,107.44,106.97,107.19,17000.0,85.2864,85.2864,84.9133,85.088,17000.0
2014-10-09 10:00:00,107.27,107.62,107.27,107.62,25800.0,85.1515,85.4293,85.1515,85.4293,25800.0
2014-10-09 10:05:00,107.58,107.74,107.56,107.73,18300.0,85.3975,85.5246,85.3817,85.5166,18300.0
2014-10-09 10:10:00,107.73,107.96,107.57,107.91,18100.0,85.5166,85.6992,85.3896,85.6595,18100.0
2014-10-09 10:15:00,107.86,108.17,107.86,108.02,13500.0,85.6198,85.8659,85.6198,85.7468,13500.0
2014-10-09 10:20:00,108.02,108.13,107.74,107.75,19200.0,85.7468,85.8341,85.5246,85.5325,19200.0
2014-10-09 10:25:00,107.69,107.88,107.64,107.78,12800.0,85.4849,85.6357,85.4452,85.5563,12800.0
2014-10-09 10:30:00,107.77,107.77,107.5,107.53,19600.0,85.5484,85.5484,85.334,85.3579,19600.0
2014-10-09 10:35:00,107.53,107.53,107.02,107.13,44400.0,85.3579,85.3579,84.953,85.0403,44400.0
2014-10-09 10:40:00,107.15,107.21,107.02,107.12,31900.0,85.0562,85.1038,84.953,85.0324,31900.0
2014-10-09 10:45:00,107.11,107.26,107.07,107.22,16000.0,85.0245,85.1435,84.9927,85.1118,16000.0
2014-10-09 10:50:00,107.2,107.27,107.16,107.22,13200.0,85.0959,85.1515,85.0641,85.1118,13200.0
2014-10-09 10:55:00,107.23,107.59,107.23,107.53,14900.0,85.1197,85.4055,85.1197,85.3579,14900.0
2014-10-09 11:00:00,107.52,107.53,107.19,107.2,27100.0,85.3499,85.3579,85.088,85.0959,27100.0
2014-10-09 11:05:00,107.2,107.43,107.12,107.31,24200.0,85.0959,85.2785,85.0324,85.1832,24200.0
2014-10-09 11:10:00,107.29,107.65,107.24,107.56,28000.0,85.1673,85.4531,85.1276,85.3817,28000.0
2014-10-09 11:15:00,107.58,107.59,107.43,107.5,18600.0,85.3975,85.4055,85.2785,85.334,18600.0
2014-10-09 11:20:00,107.53,107.67,107.45,107.49,20800.0,85.3579,85.469,85.2943,85.3261,20800.0
2014-10-09 11:25:00,107.49,107.61,107.42,107.48,20500.0,85.3261,85.4214,85.2705,85.3182,20500.0
2014-10-09 11:30:00,107.49,107.53,107.43,107.49,17600.0,85.3261,85.3579,85.2785,85.3261,17600.0
2014-10-09 11:35:00,107.48,107.48,107.12,107.14,16200.0,85.3182,85.3182,85.0324,85.0483,16200.0
2014-10-09 11:40:00,107.11,107.12,106.67,106.7,31800.0,85.0245,85.0324,84.6752,84.699,31800.0
2014-10-09 11:45:00,106.69,106.85,106.61,106.74,13200.0,84.6911,84.8181,84.6276,84.7307,13200.0
2014-10-09 11:50:00,106.75,106.81,106.37,106.44,22200.0,84.7387,84.7863,84.437,84.4926,22200.0
2014-10-09 11:55:00,106.42,106.54,106.3,106.48,18400.0,84.4767,84.572,84.3815,84.5244,18400.0
2014-10-09 12:00:00,106.47,106.74,106.42,106.66,18000.0,84.5164,84.7307,84.4767,84.6672,18000.0
2014-10-09 12:05:00,106.7,106.72,106.53,106.53,11600.0,84.699,84.7149,84.564,84.564,11600.0
2014-10-09 12:10:00,106.5,106.71,106.43,106.59,21500.0,84.5402,84.7069,84.4847,84.6117,21500.0
2014-10-09 12:15:00,106.59,106.75,106.3,106.59,29800.0,84.6117,84.7387,84.3815,84.6117,29800.0
2014-10-09 12:20:00,106.57,106.61,106.44,106.48,37300.0,84.5958,84.6276,84.4926,84.5244,37300.0
2014-10-09 12:25:00,106.48,106.48,106.3,106.36,36400.0,84.5244,84.5244,84.3815,84.4291,36400.0
2014-10-09 12:30:00,106.36,106.45,106.23,106.36,17800.0,84.4291,84.5005,84.3259,84.4291,17800.0
2014-10-09 12:35:00,106.38,106.53,106.33,106.33,23800.0,84.445,84.564,84.4053,84.4053,23800.0
2014-10-09 12:40:00,106.31,106.45,106.23,106.35,20700.0,84.3894,84.5005,84.3259,84.4212,20700.0
2014-10-09 12:45:00,106.35,106.47,106.27,106.4,27400.0,84.4212,84.5164,84.3577,84.4609,27400.0
2014-10-09 12:50:00,106.4,106.55,106.2,106.54,54100.0,84.4609,84.5799,84.3021,84.572,54100.0
2014-10-09 12:55:00,106.53,106.61,106.41,106.54,13200.0,84.564,84.6276,84.4688,84.572,13200.0
2014-10-09 13:00:00,106.5,106.5,106.23,106.23,25500.0,84.5402,84.5402,84.3259,84.3259,25500.0
2014-10-09 13:05:00,106.26,106.31,105.84,105.84,24500.0,84.3497,84.3894,84.0163,84.0163,24500.0
2014-10-09 13:10:00,105.85,105.94,105.63,105.88,20400.0,84.0243,84.0957,83.8496,84.0481,20400.0
2014-10-09 13:15:00,105.88,106.19,105.87,106.06,11300.0,84.0481,84.2942,84.0401,84.191,11300.0
2014-10-09 13:20:00,106.07,106.31,106.07,106.26,20000.0,84.1989,84.3894,84.1989,84.3497,20000.0
2014-10-09 13:25:00,106.24,106.26,106.11,106.14,8400.0,84.3338,84.3497,84.2306,84.2545,8400.0
2014-10-09 13:30:00,106.15,106.58,106.1,106.58,12300.0,84.2624,84.6037,84.2227,84.6037,12300.0
2014-10-09 13:35:00,106.58,106.8,106.54,106.68,14800.0,84.6037,84.7784,84.572,84.6831,14800.0
2014-10-09 13:40:00,106.67,106.67,106.31,106.5,12300.0,84.6752,84.6752,84.3894,84.5402,12300.0
2014-10-09 13:45:00,106.5,106.57,106.34,106.36,14800.0,84.5402,84.5958,84.4132,84.4291,14800.0
2014-10-09 13:50:00,106.4,106.49,106.02,106.02,17600.0,84.4609,84.5323,84.1592,84.1592,17600.0
2014-10-09 13:55:00,106.05,106.21,106.01,106.1,12200.0,84.183,84.31,84.1513,84.2227,12200.0
2014-10-09 14:00:00,106.06,106.08,105.77,105.79,22900.0,84.191,84.2068,83.9608,83.9766,22900.0
2014-10-09 14:05:00,105.8,105.9,105.75,105.88,19100.0,83.9846,84.064,83.9449,84.0481,19100.0
2014-10-09 14:10:00,105.9,105.91,105.73,105.73,19300.0,84.064,84.0719,83.929,83.929,19300.0
2014-10-09 14:15:00,105.77,106.02,105.68,105.83,32700.0,83.9608,84.1592,83.8893,84.0084,32700.0
2014-10-09 14:20:00,105.82,105.86,105.68,105.69,19500.0,84.0004,84.0322,83.8893,83.8973,19500.0
2014-10-09 14:25:00,105.7,105.92,105.66,105.69,16700.0,83.9052,84.0798,83.8734,83.8973,16700.0
2014-10-09 14:30:00,105.68,105.7,105.44,105.63,32300.0,83.8893,83.9052,83.6988,83.8496,32300.0
2014-10-09 14:35:00,105.63,105.92,105.63,105.81,28200.0,83.8496,84.0798,83.8496,83.9925,28200.0
2014-10-09 14:40:00,105.78,105.83,105.65,105.76,22700.0,83.9687,84.0084,83.8655,83.9528,22700.0
2014-10-09 14:45:00,105.77,105.84,105.54,105.62,20900.0,83.9608,84.0163,83.7782,83.8417,20900.0
2014-10-09 14:50:00,105.61,105.95,105.6,105.82,19100.0,83.8337,84.1036,83.8258,84.0004,19100.0
2014-10-09 14:55:00,105.81,105.82,105.54,105.57,25200.0,83.9925,84.0004,83.7782,83.802,25200.0
2014-10-09 15:00:00,105.57,105.74,105.44,105.59,56900.0,83.802,83.9369,83.6988,83.8179,56900.0
2014-10-09 15:05:00,105.62,105.69,105.14,105.18,44000.0,83.8417,83.8973,83.4607,83.4924,44000.0
2014-10-09 15:10:00,105.19,105.56,105.15,105.52,34600.0,83.5003,83.7941,83.4686,83.7623,34600.0
2014-10-09 15:15:00,105.53,105.65,105.32,105.54,30200.0,83.7702,83.8655,83.6035,83.7782,30200.0
2014-10-09 15:20:00,105.53,105.64,105.35,105.49,27200.0,83.7702,83.8576,83.6274,83.7385,27200.0
2014-10-09 15:25:00,105.5,105.71,105.47,105.57,27300.0,83.7464,83.9131,83.7226,83.802,27300.0
2014-10-09 15:30:00,105.59,105.89,105.57,105.81,39700.0,83.8179,84.056,83.802,83.9925,39700.0
2014-10-09 15:35:00,105.85,105.99,105.72,105.82,40000.0,84.0243,84.1354,83.9211,84.0004,40000.0
2014-10-09 15:40:00,105.83,105.86,105.59,105.66,37800.0,84.0084,84.0322,83.8179,83.8734,37800.0
2014-10-09 15:45:00,105.65,105.7,105.46,105.55,54300.0,83.8655,83.9052,83.7147,83.7861,54300.0
2014-10-09 15:50:00,105.55,105.65,105.42,105.58,47000.0,83.7861,83.8655,83.6829,83.8099,47000.0
2014-10-09 15:55:00,105.59,105.78,105.43,105.44,111300.0,83.8179,83.9687,83.6909,83.6988,111300.0
2014-10-10 09:30:00,105.49,105.49,104.65,104.98,57400.0,83.7385,83.7385,83.0717,83.3336,57400.0
2014-10-10 09:35:00,105.07,105.21,104.88,105.0,21800.0,83.4051,83.5162,83.2543,83.3495,21800.0
2014-10-10 09:40:00,104.97,105.02,104.69,104.99,37900.0,83.3257,83.3654,83.1034,83.3416,37900.0
2014-10-10 09:45:00,104.98,105.03,104.51,104.67,40200.0,83.3336,83.3733,82.9606,83.0876,40200.0
2014-10-10 09:50:00,104.69,104.8,103.85,103.97,82000.0,83.1034,83.1908,82.4366,82.5319,82000.0
2014-10-10 09:55:00,103.99,103.99,103.84,103.84,27400.0,82.5478,82.5478,82.4287,82.4287,27400.0
2014-10-10 10:00:00,103.86,103.94,103.42,103.42,41300.0,82.4446,82.5081,82.0953,82.0953,41300.0
2014-10-10 10:05:00,103.47,103.54,102.87,102.91,47600.0,82.135,82.1906,81.6587,81.6905,47600.0
2014-10-10 10:10:00,102.91,103.24,102.81,102.81,50000.0,81.6905,81.9524,81.6111,81.6111,50000.0
2014-10-10 10:15:00,102.81,103.15,102.73,103.13,46500.0,81.6111,81.881,81.5476,81.8651,46500.0
2014-10-10 10:20:00,103.19,103.23,102.79,102.79,15200.0,81.9127,81.9445,81.5952,81.5952,15200.0
2014-10-10 10:25:00,102.8,102.81,102.49,102.54,31800.0,81.6032,81.6111,81.3571,81.3968,31800.0
2014-10-10 10:30:00,102.54,102.54,101.8,102.07,73600.0,81.3968,81.3968,80.8093,81.0237,73600.0
2014-10-10 10:35:00,102.05,102.42,102.0,102.23,34100.0,81.0078,81.3015,80.9681,81.1507,34100.0
2014-10-10 10:40:00,102.22,102.48,102.12,102.48,24500.0,81.1427,81.3491,81.0634,81.3491,24500.0
2014-10-10 10:45:00,102.48,102.56,102.18,102.47,38400.0,81.3491,81.4126,81.111,81.3412,38400.0
2014-10-10 10:50:00,102.48,103.16,102.46,103.02,36800.0,81.3491,81.8889,81.3333,81.7778,36800.0
2014-10-10 10:55:00,103.02,103.25,103.01,103.06,39900.0,81.7778,81.9604,81.7699,81.8095,39900.0
2014-10-10 11:00:00,103.1,103.53,103.1,103.42,40500.0,81.8413,82.1826,81.8413,82.0953,40500.0
2014-10-10 11:05:00,103.4,103.48,103.23,103.33,21300.0,82.0794,82.1429,81.9445,82.0239,21300.0
2014-10-10 11:10:00,103.34,103.35,102.92,102.95,34500.0,82.0318,82.0397,81.6984,81.7222,34500.0
2014-10-10 11:15:00,102.96,103.04,102.83,102.87,54700.0,81.7302,81.7937,81.627,81.6587,54700.0
2014-10-10 11:20:00,102.9,103.17,102.85,102.93,22100.0,81.6825,81.8969,81.6428,81.7063,22100.0
2014-10-10 11:25:00,102.96,103.06,102.76,102.99,27300.0,81.7302,81.8095,81.5714,81.754,27300.0
2014-10-10 11:30:00,102.97,103.25,102.89,102.92,16700.0,81.7381,81.9604,81.6746,81.6984,16700.0
2014-10-10 11:35:00,102.96,103.29,102.96,103.27,11400.0,81.7302,81.9921,81.7302,81.9762,11400.0
2014-10-10 11:40:00,103.26,103.27,102.95,103.0,16200.0,81.9683,81.9762,81.7222,81.7619,16200.0
2014-10-10 11:45:00,103.01,103.29,102.98,103.26,21100.0,81.7699,81.9921,81.746,81.9683,21100.0
2014-10-10 11:50:00,103.27,103.47,103.23,103.47,17500.0,81.9762,82.135,81.9445,82.135,17500.0
2014-10-10 11:55:00,103.48,103.5,103.33,103.39,7000.0,82.1429,82.1588,82.0239,82.0715,7000.0
2014-10-10 12:00:00,103.39,103.88,103.38,103.88,17200.0,82.0715,82.4605,82.0636,82.4605,17200.0
2014-10-10 12:05:00,103.88,103.89,103.63,103.65,18600.0,82.4605,82.4684,82.262,82.2779,18600.0
2014-10-10 12:10:00,103.64,103.9,103.63,103.89,20700.0,82.27,82.4763,82.262,82.4684,20700.0
2014-10-10 12:15:00,103.88,103.92,103.71,103.71,18200.0,82.4605,82.4922,82.3255,82.3255,18200.0
2014-10-10 12:20:00,103.68,103.79,103.59,103.66,26300.0,82.3017,82.389,82.2303,82.2858,26300.0
2014-10-10 12:25:00,103.69,103.9,103.69,103.73,10000.0,82.3096,82.4763,82.3096,82.3414,10000.0
2014-10-10 12:30:00,103.77,104.0,103.77,103.89,55900.0,82.3731,82.5557,82.3731,82.4684,55900.0
2014-10-10 12:35:00,103.88,103.97,103.61,103.64,13100.0,82.4605,82.5319,82.2461,82.27,13100.0
2014-10-10 12:40:00,103.65,103.76,103.61,103.73,20500.0,82.2779,82.3652,82.2461,82.3414,20500.0
2014-10-10 12:45:00,103.76,103.96,103.76,103.89,10600.0,82.3652,82.524,82.3652,82.4684,10600.0
2014-10-10 12:50:00,103.93,103.98,103.64,103.84,12400.0,82.5002,82.5398,82.27,82.4287,12400.0
2014-10-10 12:55:00,103.82,103.85,103.7,103.74,9800.0,82.4128,82.4366,82.3176,82.3493,9800.0
2014-10-10 13:00:00,103.78,103.88,103.7,103.71,17100.0,82.3811,82.4605,82.3176,82.3255,17100.0
2014-10-10 13:05:00,103.77,103.85,103.68,103.83,21300.0,82.3731,82.4366,82.3017,82.4208,21300.0
2014-10-10 13:10:00,103.81,103.91,103.74,103.74,7900.0,82.4049,82.4843,82.3493,82.3493,7900.0
2014-10-10 13:15:00,103.75,103.75,103.64,103.65,14700.0,82.3573,82.3573,82.27,82.2779,14700.0
2014-10-10 13:20:00,103.65,103.72,103.54,103.71,17900.0,82.2779,82.3335,82.1906,82.3255,17900.0
2014-10-10 13:25:00,103.68,103.75,103.45,103.61,13200.0,82.3017,82.3573,82.1191,82.2461,13200.0
2014-10-10 13:30:00,103.62,103.8,103.56,103.56,11800.0,82.2541,82.397,82.2064,82.2064,11800.0
2014-10-10 13:35:00,103.56,103.98,103.56,103.95,25000.0,82.2064,82.5398,82.2064,82.516,25000.0
2014-10-10 13:40:00,103.94,103.99,103.87,103.99,5600.0,82.5081,82.5478,82.4525,82.5478,5600.0
2014-10-10 13:45:00,104.0,104.0,103.67,103.77,19500.0,82.5557,82.5557,82.2938,82.3731,19500.0
2014-10-10 13:50:00,103.78,103.85,103.69,103.71,11900.0,82.3811,82.4366,82.3096,82.3255,11900.0
2014-10-10 13:55:00,103.73,103.87,103.73,103.77,8800.0,82.3414,82.4525,82.3414,82.3731,8800.0
2014-10-10 14:00:00,103.85,103.96,103.82,103.94,14000.0,82.4366,82.524,82.4128,82.5081,14000.0
2014-10-10 14:05:00,103.93,103.99,103.81,103.91,8100.0,82.5002,82.5478,82.4049,82.4843,8100.0
2014-10-10 14:10:00,103.92,103.92,103.75,103.77,8500.0,82.4922,82.4922,82.3573,82.3731,8500.0
2014-10-10 14:15:00,103.79,103.91,103.66,103.71,15600.0,82.389,82.4843,82.2858,82.3255,15600.0
2014-10-10 14:20:00,103.7,103.81,103.64,103.76,17800.0,82.3176,82.4049,82.27,82.3652,17800.0
2014-10-10 14:25:00,103.77,103.82,103.65,103.77,30400.0,82.3731,82.4128,82.2779,82.3731,30400.0
2014-10-10 14:30:00,103.74,103.84,103.64,103.65,15200.0,82.3493,82.4287,82.27,82.2779,15200.0
2014-10-10 14:35:00,103.66,103.66,103.5,103.52,12900.0,82.2858,82.2858,82.1588,82.1747,12900.0
2014-10-10 14:40:00,103.53,103.64,103.39,103.64,23700.0,82.1826,82.27,82.0715,82.27,23700.0
2014-10-10 14:45:00,103.62,103.71,103.6,103.7,42100.0,82.2541,82.3255,82.2382,82.3176,42100.0
2014-10-10 14:50:00,103.71,103.76,103.63,103.67,19200.0,82.3255,82.3652,82.262,82.2938,19200.0
2014-10-10 14:55:00,103.69,103.76,103.57,103.59,12200.0,82.3096,82.3652,82.2144,82.2303,12200.0
2014-10-10 15:00:00,103.61,103.67,103.49,103.52,16200.0,82.2461,82.2938,82.1509,82.1747,16200.0
2014-10-10 15:05:00,103.51,103.53,103.35,103.36,36400.0,82.1668,82.1826,82.0397,82.0477,36400.0
2014-10-10 15:10:00,103.37,103.54,103.37,103.43,43300.0,82.0556,82.1906,82.0556,82.1033,43300.0
2014-10-10 15:15:00,103.42,103.42,103.15,103.24,20400.0,82.0953,82.0953,81.881,81.9524,20400.0
2014-10-10 15:20:00,103.25,103.26,102.99,102.99,47700.0,81.9604,81.9683,81.754,81.754,47700.0
2014-10-10 15:25:00,102.99,103.0,102.79,102.98,25100.0,81.754,81.7619,81.5952,81.746,25100.0
2014-10-10 15:30:00,103.02,103.09,102.7,102.78,53000.0,81.7778,81.8334,81.5238,81.5873,53000.0
2014-10-10 15:35:00,102.76,102.98,102.76,102.95,26900.0,81.5714,81.746,81.5714,81.7222,26900.0
2014-10-10 15:40:00,102.95,102.95,102.75,102.75,43400.0,81.7222,81.7222,81.5635,81.5635,43400.0
2014-10-10 15:45:00,102.75,102.81,102.49,102.53,54100.0,81.5635,81.6111,81.3571,81.3888,54100.0
2014-10-10 15:50:00,102.55,102.59,102.48,102.5,50900.0,81.4047,81.4365,81.3491,81.365,50900.0
2014-10-10 15:55:00,102.5,102.52,102.34,102.34,68800.0,81.365,81.3809,81.238,81.238,68800.0
2014-10-13 09:30:00,106.33,107.9,106.25,107.9,41700.0,84.4053,85.6516,84.3418,85.6516,41700.0
2014-10-13 09:35:00,107.82,108.87,107.51,108.5,285500.0,85.5881,86.4216,85.342,86.1278,285500.0
2014-10-13 09:40:00,108.5,111.25,108.19,110.14,346300.0,86.1278,88.3108,85.8818,87.4297,346300.0
2014-10-13 09:45:00,110.11,110.11,108.42,108.42,137700.0,87.4059,87.4059,86.0643,86.0643,137700.0
2014-10-13 09:50:00,108.4,108.55,107.36,107.93,197000.0,86.0485,86.1675,85.2229,85.6754,197000.0
2014-10-13 09:55:00,107.94,108.3,107.68,107.83,89200.0,85.6833,85.9691,85.4769,85.596,89200.0
2014-10-13 10:00:00,107.83,108.37,107.46,108.28,81900.0,85.596,86.0246,85.3023,85.9532,81900.0
2014-10-13 10:05:00,108.26,108.28,107.51,107.72,50800.0,85.9373,85.9532,85.342,85.5087,50800.0
2014-10-13 10:10:00,107.69,107.77,107.23,107.35,59600.0,85.4849,85.5484,85.1197,85.215,59600.0
2014-10-13 10:15:00,107.41,107.41,106.77,106.79,67600.0,85.2626,85.2626,84.7546,84.7704,67600.0
2014-10-13 10:20:00,106.66,107.33,106.66,106.9,56200.0,84.6672,85.1991,84.6672,84.8578,56200.0
2014-10-13 10:25:00,106.88,106.9,106.13,106.13,62500.0,84.8419,84.8578,84.2465,84.2465,62500.0
2014-10-13 10:30:00,106.14,106.89,106.13,106.58,96100.0,84.2545,84.8498,84.2465,84.6037,96100.0
2014-10-13 10:35:00,106.58,106.59,106.05,106.43,49800.0,84.6037,84.6117,84.183,84.4847,49800.0
2014-10-13 10:40:00,106.39,106.42,105.22,105.3,66000.0,84.4529,84.4767,83.5242,83.5877,66000.0
2014-10-13 10:45:00,105.29,105.94,105.19,105.58,55600.0,83.5797,84.0957,83.5003,83.8099,55600.0
2014-10-13 10:50:00,105.55,106.39,105.55,106.35,53400.0,83.7861,84.4529,83.7861,84.4212,53400.0
2014-10-13 10:55:00,106.32,106.45,106.04,106.24,47800.0,84.3973,84.5005,84.1751,84.3338,47800.0
2014-10-13 11:00:00,106.25,106.72,106.13,106.65,37200.0,84.3418,84.7149,84.2465,84.6593,37200.0
2014-10-13 11:05:00,106.65,106.83,106.39,106.39,41900.0,84.6593,84.8022,84.4529,84.4529,41900.0
2014-10-13 11:10:00,106.38,106.38,106.0,106.13,53200.0,84.445,84.445,84.1433,84.2465,53200.0
2014-10-13 11:15:00,106.15,106.2,105.68,105.72,87900.0,84.2624,84.3021,83.8893,83.9211,87900.0
2014-10-13 11:20:00,105.67,105.87,105.64,105.78,33600.0,83.8814,84.0401,83.8576,83.9687,33600.0
2014-10-13 11:25:00,105.78,105.9,105.54,105.61,26500.0,83.9687,84.064,83.7782,83.8337,26500.0
2014-10-13 11:30:00,105.61,106.09,105.57,106.04,46600.0,83.8337,84.2148,83.802,84.1751,46600.0
2014-10-13 11:35:00,106.05,106.05,105.46,105.52,23800.0,84.183,84.183,83.7147,83.7623,23800.0
2014-10-13 11:40:00,105.5,105.56,105.26,105.33,23900.0,83.7464,83.7941,83.5559,83.6115,23900.0
2014-10-13 11:45:00,105.33,105.79,105.33,105.67,28600.0,83.6115,83.9766,83.6115,83.8814,28600.0
2014-10-13 11:50:00,105.69,105.87,105.41,105.42,17500.0,83.8973,84.0401,83.675,83.6829,17500.0
2014-10-13 11:55:00,105.43,105.47,105.13,105.13,20900.0,83.6909,83.7226,83.4527,83.4527,20900.0
2014-10-13 12:00:00,105.17,105.33,105.05,105.3,20200.0,83.4845,83.6115,83.3892,83.5877,20200.0
2014-10-13 12:05:00,105.28,105.29,105.0,105.09,21300.0,83.5718,83.5797,83.3495,83.421,21300.0
2014-10-13 12:10:00,105.11,105.24,105.01,105.07,21700.0,83.4368,83.54,83.3575,83.4051,21700.0
2014-10-13 12:15:00,105.04,105.3,105.0,105.25,27600.0,83.3813,83.5877,83.3495,83.548,27600.0
2014-10-13 12:20:00,105.25,105.49,105.21,105.45,21900.0,83.548,83.7385,83.5162,83.7067,21900.0
2014-10-13 12:25:00,105.46,105.64,105.3,105.64,20500.0,83.7147,83.8576,83.5877,83.8576,20500.0
2014-10-13 12:30:00,105.56,105.88,105.56,105.81,20800.0,83.7941,84.0481,83.7941,83.9925,20800.0
2014-10-13 12:35:00,105.79,105.94,105.69,105.72,21400.0,83.9766,84.0957,83.8973,83.9211,21400.0
2014-10-13 12:40:00,105.72,105.95,105.62,105.65,14900.0,83.9211,84.1036,83.8417,83.8655,14900.0
2014-10-13 12:45:00,105.64,105.65,105.37,105.39,13300.0,83.8576,83.8655,83.6432,83.6591,13300.0
2014-10-13 12:50:00,105.33,105.34,105.13,105.23,21900.0,83.6115,83.6194,83.4527,83.5321,21900.0
2014-10-13 12:55:00,105.19,105.3,105.13,105.14,11600.0,83.5003,83.5877,83.4527,83.4607,11600.0
2014-10-13 13:00:00,105.14,105.28,105.06,105.13,15000.0,83.4607,83.5718,83.3972,83.4527,15000.0
2014-10-13 13:05:00,105.1,105.15,105.01,105.08,19300.0,83.4289,83.4686,83.3575,83.413,19300.0
2014-10-13 13:10:00,105.06,105.13,104.98,105.08,34200.0,83.3972,83.4527,83.3336,83.413,34200.0
2014-10-13 13:15:00,105.06,105.19,104.91,105.19,253000.0,83.3972,83.5003,83.2781,83.5003,253000.0
2014-10-13 13:20:00,105.17,105.29,105.13,105.25,24000.0,83.4845,83.5797,83.4527,83.548,24000.0
2014-10-13 13:25:00,105.25,105.51,105.23,105.51,20300.0,83.548,83.7544,83.5321,83.7544,20300.0
2014-10-13 13:30:00,105.5,105.56,105.29,105.3,15500.0,83.7464,83.7941,83.5797,83.5877,15500.0
2014-10-13 13:35:00,105.33,105.49,105.32,105.45,12300.0,83.6115,83.7385,83.6035,83.7067,12300.0
2014-10-13 13:40:00,105.43,105.44,105.24,105.26,19000.0,83.6909,83.6988,83.54,83.5559,19000.0
2014-10-13 13:45:00,105.27,105.32,105.06,105.12,27900.0,83.5639,83.6035,83.3972,83.4448,27900.0
2014-10-13 13:50:00,105.09,105.16,104.91,105.14,49000.0,83.421,83.4765,83.2781,83.4607,49000.0
2014-10-13 13:55:00,105.13,105.15,104.82,105.04,22000.0,83.4527,83.4686,83.2066,83.3813,22000.0
2014-10-13 14:00:00,105.05,105.11,104.91,105.06,26100.0,83.3892,83.4368,83.2781,83.3972,26100.0
2014-10-13 14:05:00,105.06,105.48,105.05,105.46,21500.0,83.3972,83.7306,83.3892,83.7147,21500.0
2014-10-13 14:10:00,105.46,105.47,105.15,105.16,22100.0,83.7147,83.7226,83.4686,83.4765,22100.0
2014-10-13 14:15:00,105.13,105.13,104.99,105.03,32600.0,83.4527,83.4527,83.3416,83.3733,32600.0
2014-10-13 14:20:00,105.02,105.16,105.0,105.09,17000.0,83.3654,83.4765,83.3495,83.421,17000.0
2014-10-13 14:25:00,105.07,105.19,105.0,105.18,25500.0,83.4051,83.5003,83.3495,83.4924,25500.0
2014-10-13 14:30:00,105.18,105.19,105.0,105.07,30800.0,83.4924,83.5003,83.3495,83.4051,30800.0
2014-10-13 14:35:00,105.08,105.22,105.0,105.14,27400.0,83.413,83.5242,83.3495,83.4607,27400.0
2014-10-13 14:40:00,105.13,105.13,104.99,105.04,29500.0,83.4527,83.4527,83.3416,83.3813,29500.0
2014-10-13 14:45:00,105.03,105.09,105.0,105.01,29600.0,83.3733,83.421,83.3495,83.3575,29600.0
2014-10-13 14:50:00,105.0,105.27,105.0,105.11,30300.0,83.3495,83.5639,83.3495,83.4368,30300.0
2014-10-13 14:55:00,105.1,105.1,105.0,105.04,37400.0,83.4289,83.4289,83.3495,83.3813,37400.0
2014-10-13 15:00:00,105.05,105.05,104.73,104.76,76300.0,83.3892,83.3892,83.1352,83.159,76300.0
2014-10-13 15:05:00,104.74,104.79,104.51,104.6,65300.0,83.1431,83.1828,82.9606,83.032,65300.0
2014-10-13 15:10:00,104.59,104.64,104.47,104.62,85300.0,83.0241,83.0638,82.9288,83.0479,85300.0
2014-10-13 15:15:00,104.61,104.61,104.39,104.47,61700.0,83.0399,83.0399,82.8653,82.9288,61700.0
2014-10-13 15:20:00,104.48,104.62,104.39,104.58,64100.0,82.9367,83.0479,82.8653,83.0161,64100.0
2014-10-13 15:25:00,104.57,104.64,104.47,104.48,57900.0,83.0082,83.0638,82.9288,82.9367,57900.0
2014-10-13 15:30:00,104.48,104.48,103.62,103.94,77800.0,82.9367,82.9367,82.2541,82.5081,77800.0
2014-10-13 15:35:00,103.92,103.98,103.4,103.43,70300.0,82.4922,82.5398,82.0794,82.1033,70300.0
2014-10-13 15:40:00,103.4,103.72,103.01,103.05,74800.0,82.0794,82.3335,81.7699,81.8016,74800.0
2014-10-13 15:45:00,103.09,103.2,102.81,103.08,111900.0,81.8334,81.9207,81.6111,81.8254,111900.0
2014-10-13 15:50:00,103.04,103.2,102.91,103.06,173300.0,81.7937,81.9207,81.6905,81.8095,173300.0
2014-10-13 15:55:00,103.05,103.34,102.98,103.23,278100.0,81.8016,82.0318,81.746,81.9445,278100.0
2014-10-14 09:30:00,104.01,104.9,103.72,104.9,43000.0,82.5637,83.2701,82.3335,83.2701,43000.0
2014-10-14 09:35:00,104.85,105.22,104.63,105.13,36100.0,83.2305,83.5242,83.0558,83.4527,36100.0
2014-10-14 09:40:00,105.17,105.17,104.41,105.0,32100.0,83.4845,83.4845,82.8812,83.3495,32100.0
2014-10-14 09:45:00,105.02,105.09,104.31,104.41,28800.0,83.3654,83.421,82.8018,82.8812,28800.0
2014-10-14 09:50:00,104.31,104.53,104.0,104.39,22100.0,82.8018,82.9764,82.5557,82.8653,22100.0
2014-10-14 09:55:00,104.35,104.53,103.68,104.01,24000.0,82.8336,82.9764,82.3017,82.5637,24000.0
2014-10-14 10:00:00,104.01,104.7,103.79,104.63,20300.0,82.5637,83.1114,82.389,83.0558,20300.0
2014-10-14 10:05:00,104.64,104.71,104.22,104.69,23100.0,83.0638,83.1193,82.7304,83.1034,23100.0
2014-10-14 10:10:00,104.68,104.75,104.34,104.6,10100.0,83.0955,83.1511,82.8256,83.032,10100.0
2014-10-14 10:15:00,104.56,104.62,104.08,104.14,15000.0,83.0003,83.0479,82.6192,82.6669,15000.0
2014-10-14 10:20:00,104.15,104.56,104.14,104.34,9900.0,82.6748,83.0003,82.6669,82.8256,9900.0
2014-10-14 10:25:00,104.34,104.66,104.27,104.5,8900.0,82.8256,83.0796,82.77,82.9526,8900.0
2014-10-14 10:30:00,104.51,104.62,104.2,104.36,12500.0,82.9606,83.0479,82.7145,82.8415,12500.0
2014-10-14 10:35:00,104.36,104.95,104.36,104.85,18100.0,82.8415,83.3098,82.8415,83.2305,18100.0
2014-10-14 10:40:00,104.83,104.96,104.55,104.62,27000.0,83.2146,83.3178,82.9923,83.0479,27000.0
2014-10-14 10:45:00,104.67,105.04,104.61,104.95,9500.0,83.0876,83.3813,83.0399,83.3098,9500.0
2014-10-14 10:50:00,105.0,105.23,104.87,104.87,42900.0,83.3495,83.5321,83.2463,83.2463,42900.0
2014-10-14 10:55:00,104.89,105.15,104.63,104.81,25400.0,83.2622,83.4686,83.0558,83.1987,25400.0
2014-10-14 11:00:00,104.83,105.03,104.7,104.91,21100.0,83.2146,83.3733,83.1114,83.2781,21100.0
2014-10-14 11:05:00,104.92,105.1,104.82,104.93,24600.0,83.286,83.4289,83.2066,83.294,24600.0
2014-10-14 11:10:00,104.94,105.26,104.93,105.23,17500.0,83.3019,83.5559,83.294,83.5321,17500.0
2014-10-14 11:15:00,105.25,105.57,105.22,105.23,35000.0,83.548,83.802,83.5242,83.5321,35000.0
2014-10-14 11:20:00,105.24,105.5,105.21,105.47,13800.0,83.54,83.7464,83.5162,83.7226,13800.0
2014-10-14 11:25:00,105.47,105.48,105.24,105.41,17000.0,83.7226,83.7306,83.54,83.675,17000.0
2014-10-14 11:30:00,105.44,105.49,105.29,105.47,19700.0,83.6988,83.7385,83.5797,83.7226,19700.0
2014-10-14 11:35:00,105.46,105.76,105.44,105.66,11600.0,83.7147,83.9528,83.6988,83.8734,11600.0
2014-10-14 11:40:00,105.69,105.99,105.69,105.99,6200.0,83.8973,84.1354,83.8973,84.1354,6200.0
2014-10-14 11:45:00,105.96,106.21,105.85,106.11,23200.0,84.1116,84.31,84.0243,84.2306,23200.0
2014-10-14 11:50:00,106.11,106.11,105.93,106.08,11300.0,84.2306,84.2306,84.0878,84.2068,11300.0
2014-10-14 11:55:00,106.08,106.1,105.74,105.89,14300.0,84.2068,84.2227,83.9369,84.056,14300.0
2014-10-14 12:00:00,105.92,105.95,105.71,105.81,6500.0,84.0798,84.1036,83.9131,83.9925,6500.0
2014-10-14 12:05:00,105.82,105.95,105.82,105.88,5900.0,84.0004,84.1036,84.0004,84.0481,5900.0
2014-10-14 12:10:00,105.84,106.02,105.74,105.98,5400.0,84.0163,84.1592,83.9369,84.1275,5400.0
2014-10-14 12:15:00,105.98,106.02,105.76,105.82,10100.0,84.1275,84.1592,83.9528,84.0004,10100.0
2014-10-14 12:20:00,105.75,105.79,105.54,105.54,8200.0,83.9449,83.9766,83.7782,83.7782,8200.0
2014-10-14 12:25:00,105.56,105.59,105.36,105.39,7500.0,83.7941,83.8179,83.6353,83.6591,7500.0
2014-10-14 12:30:00,105.44,105.48,105.18,105.39,10600.0,83.6988,83.7306,83.4924,83.6591,10600.0
2014-10-14 12:35:00,105.36,105.53,105.29,105.33,14000.0,83.6353,83.7702,83.5797,83.6115,14000.0
2014-10-14 12:40:00,105.3,105.66,105.24,105.66,7700.0,83.5877,83.8734,83.54,83.8734,7700.0
2014-10-14 12:45:00,105.65,105.68,105.45,105.68,8300.0,83.8655,83.8893,83.7067,83.8893,8300.0
2014-10-14 12:50:00,105.66,105.66,105.52,105.6,6000.0,83.8734,83.8734,83.7623,83.8258,6000.0
2014-10-14 12:55:00,105.57,105.73,105.57,105.66,4900.0,83.802,83.929,83.802,83.8734,4900.0
2014-10-14 13:00:00,105.62,105.69,105.5,105.67,3400.0,83.8417,83.8973,83.7464,83.8814,3400.0
2014-10-14 13:05:00,105.67,105.71,105.54,105.64,8300.0,83.8814,83.9131,83.7782,83.8576,8300.0
2014-10-14 13:10:00,105.61,105.67,105.52,105.59,6900.0,83.8337,83.8814,83.7623,83.8179,6900.0
2014-10-14 13:15:00,105.58,105.77,105.46,105.61,11700.0,83.8099,83.9608,83.7147,83.8337,11700.0
2014-10-14 13:20:00,105.58,105.58,105.26,105.29,12800.0,83.8099,83.8099,83.5559,83.5797,12800.0
2014-10-14 13:25:00,105.29,105.49,105.23,105.25,8100.0,83.5797,83.7385,83.5321,83.548,8100.0
2014-10-14 13:30:00,105.26,105.46,105.2,105.46,13100.0,83.5559,83.7147,83.5083,83.7147,13100.0
2014-10-14 13:35:00,105.46,105.46,104.94,105.19,22600.0,83.7147,83.7147,83.3019,83.5003,22600.0
2014-10-14 13:40:00,105.31,105.37,105.13,105.13,5400.0,83.5956,83.6432,83.4527,83.4527,5400.0
2014-10-14 13:45:00,105.13,105.29,105.0,105.22,6600.0,83.4527,83.5797,83.3495,83.5242,6600.0
2014-10-14 13:50:00,105.24,105.26,105.04,105.16,5100.0,83.54,83.5559,83.3813,83.4765,5100.0
2014-10-14 13:55:00,105.18,105.5,105.14,105.5,10700.0,83.4924,83.7464,83.4607,83.7464,10700.0
2014-10-14 14:00:00,105.49,105.76,105.48,105.72,9300.0,83.7385,83.9528,83.7306,83.9211,9300.0
2014-10-14 14:05:00,105.69,105.69,105.38,105.46,13600.0,83.8973,83.8973,83.6512,83.7147,13600.0
2014-10-14 14:10:00,105.49,105.56,105.44,105.5,59200.0,83.7385,83.7941,83.6988,83.7464,59200.0
2014-10-14 14:15:00,105.47,105.5,105.22,105.36,11100.0,83.7226,83.7464,83.5242,83.6353,11100.0
2014-10-14 14:20:00,105.39,105.45,104.82,104.86,15900.0,83.6591,83.7067,83.2066,83.2384,15900.0
2014-10-14 14:25:00,104.85,104.91,104.81,104.89,6000.0,83.2305,83.2781,83.1987,83.2622,6000.0
2014-10-14 14:30:00,104.89,105.02,104.77,104.78,20900.0,83.2622,83.3654,83.167,83.1749,20900.0
2014-10-14 14:35:00,104.79,105.1,104.78,105.07,14500.0,83.1828,83.4289,83.1749,83.4051,14500.0
2014-10-14 14:40:00,105.08,105.32,105.08,105.32,9400.0,83.413,83.6035,83.413,83.6035,9400.0
2014-10-14 14:45:00,105.32,105.46,105.2,105.33,17000.0,83.6035,83.7147,83.5083,83.6115,17000.0
2014-10-14 14:50:00,105.36,105.39,104.97,105.07,15000.0,83.6353,83.6591,83.3257,83.4051,15000.0
2014-10-14 14:55:00,105.11,105.17,104.89,104.97,15100.0,83.4368,83.4845,83.2622,83.3257,15100.0
2014-10-14 15:00:00,105.02,105.15,104.87,104.94,19500.0,83.3654,83.4686,83.2463,83.3019,19500.0
2014-10-14 15:05:00,104.92,104.94,104.55,104.62,15700.0,83.286,83.3019,82.9923,83.0479,15700.0
2014-10-14 15:10:00,104.63,104.85,104.63,104.76,21500.0,83.0558,83.2305,83.0558,83.159,21500.0
2014-10-14 15:15:00,104.78,104.89,104.71,104.74,30300.0,83.1749,83.2622,83.1193,83.1431,30300.0
2014-10-14 15:20:00,104.78,104.78,104.29,104.4,41000.0,83.1749,83.1749,82.7859,82.8732,41000.0
2014-10-14 15:25:00,104.4,104.64,104.36,104.57,38900.0,82.8732,83.0638,82.8415,83.0082,38900.0
2014-10-14 15:30:00,104.57,104.65,104.3,104.38,46500.0,83.0082,83.0717,82.7939,82.8574,46500.0
2014-10-14 15:35:00,104.4,104.71,104.29,104.68,73300.0,82.8732,83.1193,82.7859,83.0955,73300.0
2014-10-14 15:40:00,104.69,104.77,104.29,104.32,41400.0,83.1034,83.167,82.7859,82.8097,41400.0
2014-10-14 15:45:00,104.34,104.73,104.29,104.63,98300.0,82.8256,83.1352,82.7859,83.0558,98300.0
2014-10-14 15:50:00,104.63,104.78,104.45,104.46,82100.0,83.0558,83.1749,82.9129,82.9209,82100.0
2014-10-14 15:55:00,104.47,104.5,104.29,104.46,108100.0,82.9288,82.9526,82.7859,82.9209,108100.0
2014-10-15 09:30:00,103.05,103.45,102.39,102.72,49100.0,81.8016,82.1191,81.2777,81.5397,49100.0
2014-10-15 09:35:00,102.71,103.08,102.06,102.45,42000.0,81.5317,81.8254,81.0157,81.3253,42000.0
2014-10-15 09:40:00,102.44,103.33,102.33,103.25,51000.0,81.3174,82.0239,81.2301,81.9604,51000.0
2014-10-15 09:45:00,103.24,104.15,103.2,103.96,41100.0,81.9524,82.6748,81.9207,82.524,41100.0
2014-10-15 09:50:00,104.02,104.62,103.88,104.51,26100.0,82.5716,83.0479,82.4605,82.9606,26100.0
2014-10-15 09:55:00,104.42,104.43,104.03,104.39,9700.0,82.8891,82.8971,82.5795,82.8653,9700.0
2014-10-15 10:00:00,104.31,105.04,104.31,104.35,19400.0,82.8018,83.3813,82.8018,82.8336,19400.0
2014-10-15 10:05:00,104.47,104.58,104.08,104.45,18300.0,82.9288,83.0161,82.6192,82.9129,18300.0
2014-10-15 10:10:00,104.43,104.84,104.4,104.77,24400.0,82.8971,83.2225,82.8732,83.167,24400.0
2014-10-15 10:15:00,104.81,104.81,104.06,104.25,32800.0,83.1987,83.1987,82.6033,82.7542,32800.0
2014-10-15 10:20:00,104.22,104.61,103.86,104.36,50600.0,82.7304,83.0399,82.4446,82.8415,50600.0
2014-10-15 10:25:00,104.36,104.53,103.95,104.32,16200.0,82.8415,82.9764,82.516,82.8097,16200.0
2014-10-15 10:30:00,104.38,104.38,103.82,103.82,17100.0,82.8574,82.8574,82.4128,82.4128,17100.0
2014-10-15 10:35:00,103.79,104.12,103.72,104.07,28200.0,82.389,82.651,82.3335,82.6113,28200.0
2014-10-15 10:40:00,104.11,104.28,103.68,103.7,22700.0,82.643,82.778,82.3017,82.3176,22700.0
2014-10-15 10:45:00,103.66,103.73,103.45,103.62,31700.0,82.2858,82.3414,82.1191,82.2541,31700.0
2014-10-15 10:50:00,103.68,103.96,103.5,103.56,24100.0,82.3017,82.524,82.1588,82.2064,24100.0
2014-10-15 10:55:00,103.53,103.81,103.36,103.62,24700.0,82.1826,82.4049,82.0477,82.2541,24700.0
2014-10-15 11:00:00,103.68,104.02,103.44,103.93,33800.0,82.3017,82.5716,82.1112,82.5002,33800.0
2014-10-15 11:05:00,103.96,104.31,103.89,104.31,13800.0,82.524,82.8018,82.4684,82.8018,13800.0
2014-10-15 11:10:00,104.25,104.3,103.74,103.74,17800.0,82.7542,82.7939,82.3493,82.3493,17800.0
2014-10-15 11:15:00,103.75,103.77,103.41,103.53,41800.0,82.3573,82.3731,82.0874,82.1826,41800.0
2014-10-15 11:20:00,103.53,103.53,103.02,103.14,19400.0,82.1826,82.1826,81.7778,81.873,19400.0
2014-10-15 11:25:00,103.13,103.22,102.71,102.88,25200.0,81.8651,81.9366,81.5317,81.6667,25200.0
2014-10-15 11:30:00,102.93,103.25,102.55,102.61,23300.0,81.7063,81.9604,81.4047,81.4523,23300.0
2014-10-15 11:35:00,102.66,102.87,102.53,102.68,13100.0,81.492,81.6587,81.3888,81.5079,13100.0
2014-10-15 11:40:00,102.66,102.74,102.47,102.53,33300.0,81.492,81.5555,81.3412,81.3888,33300.0
2014-10-15 11:45:00,102.54,102.63,102.32,102.41,11700.0,81.3968,81.4682,81.2221,81.2936,11700.0
2014-10-15 11:50:00,102.35,102.82,102.32,102.78,9500.0,81.2459,81.619,81.2221,81.5873,9500.0
2014-10-15 11:55:00,102.82,103.2,102.82,103.15,12200.0,81.619,81.9207,81.619,81.881,12200.0
2014-10-15 12:00:00,103.11,103.14,102.85,103.14,13600.0,81.8492,81.873,81.6428,81.873,13600.0
2014-10-15 12:05:00,103.14,103.16,102.76,102.98,21300.0,81.873,81.8889,81.5714,81.746,21300.0
2014-10-15 12:10:00,102.94,103.06,102.49,102.49,24300.0,81.7143,81.8095,81.3571,81.3571,24300.0
2014-10-15 12:15:00,102.54,102.72,102.26,102.4,36400.0,81.3968,81.5397,81.1745,81.2856,36400.0
2014-10-15 12:20:00,102.42,102.86,102.42,102.66,18600.0,81.3015,81.6508,81.3015,81.492,18600.0
2014-10-15 12:25:00,102.61,102.74,102.54,102.74,17600.0,81.4523,81.5555,81.3968,81.5555,17600.0
2014-10-15 12:30:00,102.66,102.73,102.41,102.44,11800.0,81.492,81.5476,81.2936,81.3174,11800.0
2014-10-15 12:35:00,102.45,102.56,102.36,102.49,9600.0,81.3253,81.4126,81.2539,81.3571,9600.0
2014-10-15 12:40:00,102.49,102.53,102.06,102.19,12200.0,81.3571,81.3888,81.0157,81.1189,12200.0
2014-10-15 12:45:00,102.2,102.58,102.2,102.22,9300.0,81.1269,81.4285,81.1269,81.1427,9300.0
2014-10-15 12:50:00,102.22,102.28,101.8,102.28,32900.0,81.1427,81.1904,80.8093,81.1904,32900.0
2014-10-15 12:55:00,102.3,102.43,102.18,102.28,39100.0,81.2063,81.3094,81.111,81.1904,39100.0
2014-10-15 13:00:00,102.26,102.64,102.21,102.59,24500.0,81.1745,81.4761,81.1348,81.4365,24500.0
2014-10-15 13:05:00,102.59,102.78,102.34,102.71,11900.0,81.4365,81.5873,81.238,81.5317,11900.0
2014-10-15 13:10:00,102.72,102.72,102.42,102.43,26900.0,81.5397,81.5397,81.3015,81.3094,26900.0
2014-10-15 13:15:00,102.45,102.5,102.15,102.26,27700.0,81.3253,81.365,81.0872,81.1745,27700.0
2014-10-15 13:20:00,102.25,102.38,102.14,102.25,37200.0,81.1666,81.2698,81.0792,81.1666,37200.0
2014-10-15 13:25:00,102.25,102.3,102.02,102.16,39900.0,81.1666,81.2063,80.984,81.0951,39900.0
2014-10-15 13:30:00,102.11,102.54,102.09,102.54,13800.0,81.0554,81.3968,81.0396,81.3968,13800.0
2014-10-15 13:35:00,102.52,102.61,102.2,102.61,22800.0,81.3809,81.4523,81.1269,81.4523,22800.0
2014-10-15 13:40:00,102.6,102.71,102.46,102.49,11400.0,81.4444,81.5317,81.3333,81.3571,11400.0
2014-10-15 13:45:00,102.49,103.09,102.45,103.09,15500.0,81.3571,81.8334,81.3253,81.8334,15500.0
2014-10-15 13:50:00,103.09,103.18,103.01,103.07,16600.0,81.8334,81.9048,81.7699,81.8175,16600.0
2014-10-15 13:55:00,103.07,103.13,102.85,102.85,17300.0,81.8175,81.8651,81.6428,81.6428,17300.0
2014-10-15 14:00:00,102.79,102.79,102.21,102.27,17900.0,81.5952,81.5952,81.1348,81.1824,17900.0
2014-10-15 14:05:00,102.27,102.71,102.21,102.57,17900.0,81.1824,81.5317,81.1348,81.4206,17900.0
2014-10-15 14:10:00,102.57,103.01,102.57,102.98,12600.0,81.4206,81.7699,81.4206,81.746,12600.0
2014-10-15 14:15:00,102.96,103.58,102.96,103.45,18300.0,81.7302,82.2223,81.7302,82.1191,18300.0
2014-10-15 14:20:00,103.48,103.55,103.03,103.19,12700.0,82.1429,82.1985,81.7857,81.9127,12700.0
2014-10-15 14:25:00,103.26,103.29,102.87,103.18,25200.0,81.9683,81.9921,81.6587,81.9048,25200.0
2014-10-15 14:30:00,103.17,103.65,103.11,103.48,13900.0,81.8969,82.2779,81.8492,82.1429,13900.0
2014-10-15 14:35:00,103.49,103.9,103.49,103.88,19800.0,82.1509,82.4763,82.1509,82.4605,19800.0
2014-10-15 14:40:00,103.88,104.06,103.55,103.6,19600.0,82.4605,82.6033,82.1985,82.2382,19600.0
2014-10-15 14:45:00,103.61,103.84,103.61,103.82,23700.0,82.2461,82.4287,82.2461,82.4128,23700.0
2014-10-15 14:50:00,103.8,104.12,103.79,103.93,14200.0,82.397,82.651,82.389,82.5002,14200.0
2014-10-15 14:55:00,103.95,104.06,103.78,103.93,21800.0,82.516,82.6033,82.3811,82.5002,21800.0
2014-10-15 15:00:00,103.95,104.0,103.77,103.87,22300.0,82.516,82.5557,82.3731,82.4525,22300.0
2014-10-15 15:05:00,103.85,104.16,103.76,104.01,27400.0,82.4366,82.6827,82.3652,82.5637,27400.0
2014-10-15 15:10:00,103.98,104.32,103.95,104.18,25000.0,82.5398,82.8097,82.516,82.6986,25000.0
2014-10-15 15:15:00,104.12,104.12,103.57,103.82,24100.0,82.651,82.651,82.2144,82.4128,24100.0
2014-10-15 15:20:00,103.79,103.99,103.6,103.73,23600.0,82.389,82.5478,82.2382,82.3414,23600.0
2014-10-15 15:25:00,103.77,104.65,103.76,104.61,28400.0,82.3731,83.0717,82.3652,83.0399,28400.0
2014-10-15 15:30:00,104.61,104.91,104.45,104.67,36000.0,83.0399,83.2781,82.9129,83.0876,36000.0
2014-10-15 15:35:00,104.7,105.45,104.59,105.3,54600.0,83.1114,83.7067,83.0241,83.5877,54600.0
2014-10-15 15:40:00,105.29,105.7,105.16,105.53,42200.0,83.5797,83.9052,83.4765,83.7702,42200.0
2014-10-15 15:45:00,105.52,105.52,105.05,105.18,58500.0,83.7623,83.7623,83.3892,83.4924,58500.0
2014-10-15 15:50:00,105.16,105.39,104.96,105.39,101800.0,83.4765,83.6591,83.3178,83.6591,101800.0
2014-10-15 15:55:00,105.37,105.48,105.2,105.23,107600.0,83.6432,83.7306,83.5083,83.5321,107600.0
2014-10-16 09:30:00,102.58,103.21,102.29,103.11,71300.0,81.4285,81.9286,81.1983,81.8492,71300.0
2014-10-16 09:35:00,103.15,104.07,103.12,103.61,42500.0,81.881,82.6113,81.8572,82.2461,42500.0
2014-10-16 09:40:00,103.59,103.94,102.7,102.96,57300.0,82.2303,82.5081,81.5238,81.7302,57300.0
2014-10-16 09:45:00,103.0,103.71,102.7,103.7,59400.0,81.7619,82.3255,81.5238,82.3176,59400.0
2014-10-16 09:50:00,103.77,104.0,103.57,103.93,47300.0,82.3731,82.5557,82.2144,82.5002,47300.0
2014-10-16 09:55:00,103.93,104.15,103.61,104.12,56500.0,82.5002,82.6748,82.2461,82.651,56500.0
2014-10-16 10:00:00,104.08,104.36,103.69,103.88,52300.0,82.6192,82.8415,82.3096,82.4605,52300.0
2014-10-16 10:05:00,103.83,104.16,103.54,103.96,47400.0,82.4208,82.6827,82.1906,82.524,47400.0
2014-10-16 10:10:00,103.87,103.97,103.46,103.68,49200.0,82.4525,82.5319,82.1271,82.3017,49200.0
2014-10-16 10:15:00,103.64,103.82,103.22,103.69,27000.0,82.27,82.4128,81.9366,82.3096,27000.0
2014-10-16 10:20:00,103.77,104.88,103.56,103.83,34400.0,82.3731,83.2543,82.2064,82.4208,34400.0
2014-10-16 10:25:00,103.96,104.21,103.44,104.04,22700.0,82.524,82.7224,82.1112,82.5875,22700.0
2014-10-16 10:30:00,104.01,104.36,103.91,104.21,14200.0,82.5637,82.8415,82.4843,82.7224,14200.0
2014-10-16 10:35:00,104.16,104.72,103.98,104.49,33100.0,82.6827,83.1273,82.5398,82.9447,33100.0
2014-10-16 10:40:00,104.45,104.76,104.19,104.7,27200.0,82.9129,83.159,82.7065,83.1114,27200.0
2014-10-16 10:45:00,104.7,105.7,104.7,105.4,35500.0,83.1114,83.9052,83.1114,83.667,35500.0
2014-10-16 10:50:00,105.32,105.67,105.17,105.3,27700.0,83.6035,83.8814,83.4845,83.5877,27700.0
2014-10-16 10:55:00,105.27,105.61,105.22,105.29,23400.0,83.5639,83.8337,83.5242,83.5797,23400.0
2014-10-16 11:00:00,105.27,105.4,104.96,104.96,20100.0,83.5639,83.667,83.3178,83.3178,20100.0
2014-10-16 11:05:00,105.0,105.32,104.95,105.19,21400.0,83.3495,83.6035,83.3098,83.5003,21400.0
2014-10-16 11:10:00,105.24,105.46,105.09,105.31,13300.0,83.54,83.7147,83.421,83.5956,13300.0
2014-10-16 11:15:00,105.32,105.75,105.27,105.55,25400.0,83.6035,83.9449,83.5639,83.7861,25400.0
2014-10-16 11:20:00,105.49,105.98,105.49,105.81,14100.0,83.7385,84.1275,83.7385,83.9925,14100.0
2014-10-16 11:25:00,105.75,105.95,105.56,105.93,14700.0,83.9449,84.1036,83.7941,84.0878,14700.0
2014-10-16 11:30:00,105.93,106.12,105.62,105.68,16400.0,84.0878,84.2386,83.8417,83.8893,16400.0
2014-10-16 11:35:00,105.68,105.68,105.27,105.31,17100.0,83.8893,83.8893,83.5639,83.5956,17100.0
2014-10-16 11:40:00,105.29,105.6,105.2,105.33,22900.0,83.5797,83.8258,83.5083,83.6115,22900.0
2014-10-16 11:45:00,105.33,105.52,105.06,105.07,26700.0,83.6115,83.7623,83.3972,83.4051,26700.0
2014-10-16 11:50:00,105.07,105.35,104.88,105.0,19200.0,83.4051,83.6274,83.2543,83.3495,19200.0
2014-10-16 11:55:00,104.98,105.28,104.93,105.14,17700.0,83.3336,83.5718,83.294,83.4607,17700.0
2014-10-16 12:00:00,105.14,105.15,104.85,104.96,19400.0,83.4607,83.4686,83.2305,83.3178,19400.0
2014-10-16 12:05:00,104.98,105.34,104.98,105.2,14400.0,83.3336,83.6194,83.3336,83.5083,14400.0
2014-10-16 12:10:00,105.19,105.32,104.99,105.25,12000.0,83.5003,83.6035,83.3416,83.548,12000.0
2014-10-16 12:15:00,105.25,105.25,104.89,105.16,11000.0,83.548,83.548,83.2622,83.4765,11000.0
2014-10-16 12:20:00,105.18,105.42,105.18,105.36,10700.0,83.4924,83.6829,83.4924,83.6353,10700.0
2014-10-16 12:25:00,105.37,105.37,104.95,104.96,9900.0,83.6432,83.6432,83.3098,83.3178,9900.0
2014-10-16 12:30:00,104.97,105.17,104.96,105.17,8400.0,83.3257,83.4845,83.3178,83.4845,8400.0
2014-10-16 12:35:00,105.16,105.2,104.79,104.93,14700.0,83.4765,83.5083,83.1828,83.294,14700.0
2014-10-16 12:40:00,104.93,105.05,104.89,105.05,9500.0,83.294,83.3892,83.2622,83.3892,9500.0
2014-10-16 12:45:00,105.06,105.3,105.02,105.29,16800.0,83.3972,83.5877,83.3654,83.5797,16800.0
2014-10-16 12:50:00,105.3,105.42,105.21,105.27,9400.0,83.5877,83.6829,83.5162,83.5639,9400.0
2014-10-16 12:55:00,105.34,105.66,105.32,105.51,15000.0,83.6194,83.8734,83.6035,83.7544,15000.0
2014-10-16 13:00:00,105.47,105.77,105.47,105.64,14200.0,83.7226,83.9608,83.7226,83.8576,14200.0
2014-10-16 13:05:00,105.63,105.96,105.44,105.8,13300.0,83.8496,84.1116,83.6988,83.9846,13300.0
2014-10-16 13:10:00,105.78,105.83,105.53,105.82,18200.0,83.9687,84.0084,83.7702,84.0004,18200.0
2014-10-16 13:15:00,105.89,105.95,105.65,105.85,12300.0,84.056,84.1036,83.8655,84.0243,12300.0
2014-10-16 13:20:00,105.86,105.96,105.71,105.84,29400.0,84.0322,84.1116,83.9131,84.0163,29400.0
2014-10-16 13:25:00,105.82,105.99,105.7,105.7,38800.0,84.0004,84.1354,83.9052,83.9052,38800.0
2014-10-16 13:30:00,105.68,105.81,105.67,105.72,36300.0,83.8893,83.9925,83.8814,83.9211,36300.0
2014-10-16 13:35:00,105.77,105.9,105.56,105.6,42000.0,83.9608,84.064,83.7941,83.8258,42000.0
2014-10-16 13:40:00,105.57,105.69,105.47,105.66,37600.0,83.802,83.8973,83.7226,83.8734,37600.0
2014-10-16 13:45:00,105.66,105.83,105.37,105.57,29400.0,83.8734,84.0084,83.6432,83.802,29400.0
2014-10-16 13:50:00,105.55,105.58,105.26,105.48,29000.0,83.7861,83.8099,83.5559,83.7306,29000.0
2014-10-16 13:55:00,105.48,105.49,105.04,105.13,20400.0,83.7306,83.7385,83.3813,83.4527,20400.0
2014-10-16 14:00:00,105.13,105.37,104.97,105.29,15900.0,83.4527,83.6432,83.3257,83.5797,15900.0
2014-10-16 14:05:00,105.33,105.61,105.24,105.61,36400.0,83.6115,83.8337,83.54,83.8337,36400.0
2014-10-16 14:10:00,105.63,105.67,105.25,105.26,17200.0,83.8496,83.8814,83.548,83.5559,17200.0
2014-10-16 14:15:00,105.25,105.46,105.18,105.28,16900.0,83.548,83.7147,83.4924,83.5718,16900.0
2014-10-16 14:20:00,105.24,105.24,104.88,105.12,26600.0,83.54,83.54,83.2543,83.4448,26600.0
2014-10-16 14:25:00,105.1,105.34,105.07,105.16,18200.0,83.4289,83.6194,83.4051,83.4765,18200.0
2014-10-16 14:30:00,105.16,105.41,105.07,105.26,16900.0,83.4765,83.675,83.4051,83.5559,16900.0
2014-10-16 14:35:00,105.27,105.27,105.02,105.08,18700.0,83.5639,83.5639,83.3654,83.413,18700.0
2014-10-16 14:40:00,105.07,105.08,104.93,104.96,22000.0,83.4051,83.413,83.294,83.3178,22000.0
2014-10-16 14:45:00,104.94,105.03,104.49,104.57,31400.0,83.3019,83.3733,82.9447,83.0082,31400.0
2014-10-16 14:50:00,104.56,104.75,104.52,104.72,19400.0,83.0003,83.1511,82.9685,83.1273,19400.0
2014-10-16 14:55:00,104.75,104.99,104.75,104.86,18500.0,83.1511,83.3416,83.1511,83.2384,18500.0
2014-10-16 15:00:00,104.85,105.11,104.62,104.62,26700.0,83.2305,83.4368,83.0479,83.0479,26700.0
2014-10-16 15:05:00,104.66,105.0,104.65,104.99,14700.0,83.0796,83.3495,83.0717,83.3416,14700.0
2014-10-16 15:10:00,105.01,105.28,104.93,105.26,16700.0,83.3575,83.5718,83.294,83.5559,16700.0
2014-10-16 15:15:00,105.27,105.37,105.04,105.04,20500.0,83.5639,83.6432,83.3813,83.3813,20500.0
2014-10-16 15:20:00,105.05,105.26,104.96,105.16,19300.0,83.3892,83.5559,83.3178,83.4765,19300.0
2014-10-16 15:25:00,105.17,105.26,105.03,105.16,19400.0,83.4845,83.5559,83.3733,83.4765,19400.0
2014-10-16 15:30:00,105.16,105.17,104.84,104.98,32200.0,83.4765,83.4845,83.2225,83.3336,32200.0
2014-10-16 15:35:00,104.98,105.04,104.64,104.72,22900.0,83.3336,83.3813,83.0638,83.1273,22900.0
2014-10-16 15:40:00,104.71,104.98,104.7,104.9,25900.0,83.1193,83.3336,83.1114,83.2701,25900.0
2014-10-16 15:45:00,104.93,105.0,104.81,104.84,47600.0,83.294,83.3495,83.1987,83.2225,47600.0
2014-10-16 15:50:00,104.85,105.09,104.85,104.9,83700.0,83.2305,83.421,83.2305,83.2701,83700.0
2014-10-16 15:55:00,104.91,104.98,104.69,104.78,109000.0,83.2781,83.3336,83.1034,83.1749,109000.0
2014-10-17 09:30:00,105.99,106.71,105.81,106.53,138600.0,84.1354,84.7069,83.9925,84.564,138600.0
2014-10-17 09:35:00,106.52,107.0,106.32,106.96,47700.0,84.5561,84.9371,84.3973,84.9054,47700.0
2014-10-17 09:40:00,106.92,106.92,106.3,106.45,27300.0,84.8736,84.8736,84.3815,84.5005,27300.0
2014-10-17 09:45:00,106.53,106.67,106.25,106.29,28000.0,84.564,84.6752,84.3418,84.3735,28000.0
2014-10-17 09:50:00,106.33,106.96,106.33,106.95,19100.0,84.4053,84.9054,84.4053,84.8974,19100.0
2014-10-17 09:55:00,106.98,107.0,106.62,106.62,15900.0,84.9213,84.9371,84.6355,84.6355,15900.0
2014-10-17 10:00:00,106.66,106.96,106.4,106.91,28400.0,84.6672,84.9054,84.4609,84.8657,28400.0
2014-10-17 10:05:00,106.91,106.91,106.55,106.8,7900.0,84.8657,84.8657,84.5799,84.7784,7900.0
2014-10-17 10:10:00,106.79,107.04,106.73,106.89,13200.0,84.7704,84.9689,84.7228,84.8498,13200.0
2014-10-17 10:15:00,106.89,107.15,106.82,106.82,11200.0,84.8498,85.0562,84.7943,84.7943,11200.0
2014-10-17 10:20:00,106.81,106.95,106.61,106.81,16500.0,84.7863,84.8974,84.6276,84.7863,16500.0
2014-10-17 10:25:00,106.75,107.1,106.74,107.09,8900.0,84.7387,85.0165,84.7307,85.0086,8900.0
2014-10-17 10:30:00,107.15,107.21,106.95,107.04,10200.0,85.0562,85.1038,84.8974,84.9689,10200.0
2014-10-17 10:35:00,107.05,107.06,106.73,106.78,12800.0,84.9768,84.9848,84.7228,84.7625,12800.0
2014-10-17 10:40:00,106.78,106.81,106.59,106.59,28100.0,84.7625,84.7863,84.6117,84.6117,28100.0
2014-10-17 10:45:00,106.62,106.63,106.38,106.38,25000.0,84.6355,84.6434,84.445,84.445,25000.0
2014-10-17 10:50:00,106.41,106.54,106.33,106.52,9500.0,84.4688,84.572,84.4053,84.5561,9500.0
2014-10-17 10:55:00,106.56,106.66,106.48,106.57,18200.0,84.5879,84.6672,84.5244,84.5958,18200.0
2014-10-17 11:00:00,106.61,106.65,106.4,106.43,19000.0,84.6276,84.6593,84.4609,84.4847,19000.0
2014-10-17 11:05:00,106.47,106.76,106.47,106.68,19700.0,84.5164,84.7466,84.5164,84.6831,19700.0
2014-10-17 11:10:00,106.68,106.87,106.5,106.83,43700.0,84.6831,84.8339,84.5402,84.8022,43700.0
2014-10-17 11:15:00,106.85,107.01,106.83,106.97,5200.0,84.8181,84.9451,84.8022,84.9133,5200.0
2014-10-17 11:20:00,106.98,107.1,106.92,107.0,5300.0,84.9213,85.0165,84.8736,84.9371,5300.0
2014-10-17 11:25:00,107.03,107.08,106.88,106.89,16000.0,84.9609,85.0006,84.8419,84.8498,16000.0
2014-10-17 11:30:00,106.89,107.06,106.79,107.05,7900.0,84.8498,84.9848,84.7704,84.9768,7900.0
2014-10-17 11:35:00,107.02,107.05,106.89,106.97,11400.0,84.953,84.9768,84.8498,84.9133,11400.0
2014-10-17 11:40:00,106.95,107.02,106.87,106.87,8100.0,84.8974,84.953,84.8339,84.8339,8100.0
2014-10-17 11:45:00,106.89,107.1,106.88,106.97,14200.0,84.8498,85.0165,84.8419,84.9133,14200.0
2014-10-17 11:50:00,106.96,107.02,106.9,106.94,5800.0,84.9054,84.953,84.8578,84.8895,5800.0
2014-10-17 11:55:00,106.88,106.92,106.71,106.76,7300.0,84.8419,84.8736,84.7069,84.7466,7300.0
2014-10-17 12:00:00,106.79,106.91,106.79,106.88,6600.0,84.7704,84.8657,84.7704,84.8419,6600.0
2014-10-17 12:05:00,106.92,107.0,106.85,106.85,9000.0,84.8736,84.9371,84.8181,84.8181,9000.0
2014-10-17 12:10:00,106.84,106.84,106.6,106.79,6700.0,84.8101,84.8101,84.6196,84.7704,6700.0
2014-10-17 12:15:00,106.81,106.81,106.61,106.66,7500.0,84.7863,84.7863,84.6276,84.6672,7500.0
2014-10-17 12:20:00,106.68,106.81,106.58,106.68,7800.0,84.6831,84.7863,84.6037,84.6831,7800.0
2014-10-17 12:25:00,106.66,106.85,106.66,106.85,3600.0,84.6672,84.8181,84.6672,84.8181,3600.0
2014-10-17 12:30:00,106.9,107.01,106.75,106.8,11600.0,84.8578,84.9451,84.7387,84.7784,11600.0
2014-10-17 12:35:00,106.79,106.94,106.79,106.89,4500.0,84.7704,84.8895,84.7704,84.8498,4500.0
2014-10-17 12:40:00,106.87,106.91,106.75,106.91,11300.0,84.8339,84.8657,84.7387,84.8657,11300.0
2014-10-17 12:45:00,106.93,107.0,106.86,106.87,6400.0,84.8816,84.9371,84.826,84.8339,6400.0
2014-10-17 12:50:00,106.86,106.86,106.65,106.77,6600.0,84.826,84.826,84.6593,84.7546,6600.0
2014-10-17 12:55:00,106.76,106.93,106.76,106.85,7600.0,84.7466,84.8816,84.7466,84.8181,7600.0
2014-10-17 13:00:00,106.83,106.85,106.65,106.7,17300.0,84.8022,84.8181,84.6593,84.699,17300.0
2014-10-17 13:05:00,106.68,106.69,106.52,106.53,5800.0,84.6831,84.6911,84.5561,84.564,5800.0
2014-10-17 13:10:00,106.5,106.52,106.4,106.48,4600.0,84.5402,84.5561,84.4609,84.5244,4600.0
2014-10-17 13:15:00,106.49,106.69,106.44,106.66,6200.0,84.5323,84.6911,84.4926,84.6672,6200.0
2014-10-17 13:20:00,106.65,106.65,106.45,106.48,6600.0,84.6593,84.6593,84.5005,84.5244,6600.0
2014-10-17 13:25:00,106.49,106.6,106.44,106.46,6000.0,84.5323,84.6196,84.4926,84.5085,6000.0
2014-10-17 13:30:00,106.44,106.55,106.35,106.48,7900.0,84.4926,84.5799,84.4212,84.5244,7900.0
2014-10-17 13:35:00,106.38,106.73,106.38,106.63,6700.0,84.445,84.7228,84.445,84.6434,6700.0
2014-10-17 13:40:00,106.69,106.72,106.61,106.7,5300.0,84.6911,84.7149,84.6276,84.699,5300.0
2014-10-17 13:45:00,106.69,106.75,106.57,106.6,7000.0,84.6911,84.7387,84.5958,84.6196,7000.0
2014-10-17 13:50:00,106.54,106.71,106.51,106.67,12300.0,84.572,84.7069,84.5482,84.6752,12300.0
2014-10-17 13:55:00,106.6,106.69,106.42,106.66,8600.0,84.6196,84.6911,84.4767,84.6672,8600.0
2014-10-17 14:00:00,106.62,106.62,106.36,106.38,7000.0,84.6355,84.6355,84.4291,84.445,7000.0
2014-10-17 14:05:00,106.35,106.5,106.0,106.16,12000.0,84.4212,84.5402,84.1433,84.2703,12000.0
2014-10-17 14:10:00,106.18,106.51,106.12,106.51,5000.0,84.2862,84.5482,84.2386,84.5482,5000.0
2014-10-17 14:15:00,106.55,106.57,106.3,106.35,9100.0,84.5799,84.5958,84.3815,84.4212,9100.0
2014-10-17 14:20:00,106.38,106.55,106.27,106.55,9300.0,84.445,84.5799,84.3577,84.5799,9300.0
2014-10-17 14:25:00,106.61,106.61,106.29,106.51,15400.0,84.6276,84.6276,84.3735,84.5482,15400.0
2014-10-17 14:30:00,106.53,106.58,106.36,106.41,48600.0,84.564,84.6037,84.4291,84.4688,48600.0
2014-10-17 14:35:00,106.44,106.48,106.26,106.39,12000.0,84.4926,84.5244,84.3497,84.4529,12000.0
2014-10-17 14:40:00,106.37,106.56,106.37,106.52,15300.0,84.437,84.5879,84.437,84.5561,15300.0
2014-10-17 14:45:00,106.52,106.52,106.26,106.42,11400.0,84.5561,84.5561,84.3497,84.4767,11400.0
2014-10-17 14:50:00,106.41,106.47,106.34,106.41,8800.0,84.4688,84.5164,84.4132,84.4688,8800.0
2014-10-17 14:55:00,106.38,106.46,106.28,106.43,10300.0,84.445,84.5085,84.3656,84.4847,10300.0
2014-10-17 15:00:00,106.42,106.44,106.0,106.05,26600.0,84.4767,84.4926,84.1433,84.183,26600.0
2014-10-17 15:05:00,106.05,106.37,106.02,106.25,22900.0,84.183,84.437,84.1592,84.3418,22900.0
2014-10-17 15:10:00,106.28,106.59,106.28,106.58,22300.0,84.3656,84.6117,84.3656,84.6037,22300.0
2014-10-17 15:15:00,106.58,106.63,106.41,106.49,20000.0,84.6037,84.6434,84.4688,84.5323,20000.0
2014-10-17 15:20:00,106.46,106.54,106.37,106.4,15000.0,84.5085,84.572,84.437,84.4609,15000.0
2014-10-17 15:25:00,106.42,106.49,106.38,106.44,18200.0,84.4767,84.5323,84.445,84.4926,18200.0
2014-10-17 15:30:00,106.47,106.7,106.42,106.57,27200.0,84.5164,84.699,84.4767,84.5958,27200.0
2014-10-17 15:35:00,106.57,106.68,106.5,106.63,21800.0,84.5958,84.6831,84.5402,84.6434,21800.0
2014-10-17 15:40:00,106.63,106.81,106.59,106.75,46700.0,84.6434,84.7863,84.6117,84.7387,46700.0
2014-10-17 15:45:00,106.75,106.8,106.64,106.71,53600.0,84.7387,84.7784,84.6514,84.7069,53600.0
2014-10-17 15:50:00,106.7,106.73,106.64,106.7,72000.0,84.699,84.7228,84.6514,84.699,72000.0
2014-10-17 15:55:00,106.7,106.74,106.5,106.5,73200.0,84.699,84.7307,84.5402,84.5402,73200.0
2014-10-20 09:30:00,105.66,105.83,105.18,105.42,36800.0,83.8734,84.0084,83.4924,83.6829,36800.0
2014-10-20 09:35:00,105.44,105.94,105.44,105.88,11400.0,83.6988,84.0957,83.6988,84.0481,11400.0
2014-10-20 09:40:00,105.8,106.25,105.8,106.0,13900.0,83.9846,84.3418,83.9846,84.1433,13900.0
2014-10-20 09:45:00,105.99,106.0,105.57,105.6,17600.0,84.1354,84.1433,83.802,83.8258,17600.0
2014-10-20 09:50:00,105.6,105.69,105.38,105.52,16200.0,83.8258,83.8973,83.6512,83.7623,16200.0
2014-10-20 09:55:00,105.64,105.9,105.64,105.85,8300.0,83.8576,84.064,83.8576,84.0243,8300.0
2014-10-20 10:00:00,105.8,105.9,105.64,105.73,10700.0,83.9846,84.064,83.8576,83.929,10700.0
2014-10-20 10:05:00,105.77,105.85,105.51,105.51,11100.0,83.9608,84.0243,83.7544,83.7544,11100.0
2014-10-20 10:10:00,105.49,105.9,105.49,105.89,36700.0,83.7385,84.064,83.7385,84.056,36700.0
2014-10-20 10:15:00,105.84,106.01,105.74,105.92,28800.0,84.0163,84.1513,83.9369,84.0798,28800.0
2014-10-20 10:20:00,105.92,106.26,105.9,106.13,93200.0,84.0798,84.3497,84.064,84.2465,93200.0
2014-10-20 10:25:00,106.11,106.11,105.84,105.88,20800.0,84.2306,84.2306,84.0163,84.0481,20800.0
2014-10-20 10:30:00,105.87,105.95,105.7,105.79,12100.0,84.0401,84.1036,83.9052,83.9766,12100.0
2014-10-20 10:35:00,105.76,105.98,105.5,105.69,10500.0,83.9528,84.1275,83.7464,83.8973,10500.0
2014-10-20 10:40:00,105.7,106.04,105.69,105.97,17600.0,83.9052,84.1751,83.8973,84.1195,17600.0
2014-10-20 10:45:00,105.98,106.03,105.77,105.97,18200.0,84.1275,84.1671,83.9608,84.1195,18200.0
2014-10-20 10:50:00,105.96,106.0,105.79,105.88,13500.0,84.1116,84.1433,83.9766,84.0481,13500.0
2014-10-20 10:55:00,105.84,106.05,105.83,105.86,14700.0,84.0163,84.183,84.0084,84.0322,14700.0
2014-10-20 11:00:00,105.9,106.0,105.76,105.87,8000.0,84.064,84.1433,83.9528,84.0401,8000.0
2014-10-20 11:05:00,105.85,106.06,105.84,106.02,27600.0,84.0243,84.191,84.0163,84.1592,27600.0
2014-10-20 11:10:00,106.02,106.1,105.81,106.02,24500.0,84.1592,84.2227,83.9925,84.1592,24500.0
2014-10-20 11:15:00,106.02,106.25,106.02,106.24,14300.0,84.1592,84.3418,84.1592,84.3338,14300.0
2014-10-20 11:20:00,106.24,106.26,106.05,106.22,37400.0,84.3338,84.3497,84.183,84.318,37400.0
2014-10-20 11:25:00,106.27,106.29,105.9,105.95,21200.0,84.3577,84.3735,84.064,84.1036,21200.0
2014-10-20 11:30:00,105.94,106.01,105.76,105.98,12700.0,84.0957,84.1513,83.9528,84.1275,12700.0
2014-10-20 11:35:00,105.98,106.08,105.9,106.01,6900.0,84.1275,84.2068,84.064,84.1513,6900.0
2014-10-20 11:40:00,106.0,106.27,105.96,106.19,11200.0,84.1433,84.3577,84.1116,84.2942,11200.0
2014-10-20 11:45:00,106.19,106.23,105.97,106.04,17300.0,84.2942,84.3259,84.1195,84.1751,17300.0
2014-10-20 11:50:00,106.05,106.09,105.95,106.04,9700.0,84.183,84.2148,84.1036,84.1751,9700.0
2014-10-20 11:55:00,106.07,106.19,106.04,106.19,11700.0,84.1989,84.2942,84.1751,84.2942,11700.0
2014-10-20 12:00:00,106.22,106.22,106.07,106.07,15100.0,84.318,84.318,84.1989,84.1989,15100.0
2014-10-20 12:05:00,106.09,106.11,105.98,105.99,13000.0,84.2148,84.2306,84.1275,84.1354,13000.0
2014-10-20 12:10:00,106.02,106.15,105.92,105.93,14100.0,84.1592,84.2624,84.0798,84.0878,14100.0
2014-10-20 12:15:00,105.96,106.0,105.88,105.92,9500.0,84.1116,84.1433,84.0481,84.0798,9500.0
2014-10-20 12:20:00,105.95,106.23,105.95,106.21,43000.0,84.1036,84.3259,84.1036,84.31,43000.0
2014-10-20 12:25:00,106.19,106.2,106.12,106.16,27800.0,84.2942,84.3021,84.2386,84.2703,27800.0
2014-10-20 12:30:00,106.15,106.2,106.05,106.16,31400.0,84.2624,84.3021,84.183,84.2703,31400.0
2014-10-20 12:35:00,106.17,106.18,106.11,106.11,18600.0,84.2783,84.2862,84.2306,84.2306,18600.0
2014-10-20 12:40:00,106.12,106.19,106.08,106.08,15600.0,84.2386,84.2942,84.2068,84.2068,15600.0
2014-10-20 12:45:00,106.1,106.17,106.08,106.13,7700.0,84.2227,84.2783,84.2068,84.2465,7700.0
2014-10-20 12:50:00,106.14,106.15,105.99,105.99,20700.0,84.2545,84.2624,84.1354,84.1354,20700.0
2014-10-20 12:55:00,105.99,106.02,105.92,105.97,27700.0,84.1354,84.1592,84.0798,84.1195,27700.0
2014-10-20 13:00:00,105.97,106.03,105.93,106.01,12900.0,84.1195,84.1671,84.0878,84.1513,12900.0
2014-10-20 13:05:00,106.01,106.11,105.94,106.1,14700.0,84.1513,84.2306,84.0957,84.2227,14700.0
2014-10-20 13:10:00,106.08,106.1,105.95,106.07,13600.0,84.2068,84.2227,84.1036,84.1989,13600.0
2014-10-20 13:15:00,106.06,106.29,106.06,106.27,5900.0,84.191,84.3735,84.191,84.3577,5900.0
2014-10-20 13:20:00,106.28,106.33,106.19,106.21,4100.0,84.3656,84.4053,84.2942,84.31,4100.0
2014-10-20 13:25:00,106.22,106.5,106.22,106.42,8400.0,84.318,84.5402,84.318,84.4767,8400.0
2014-10-20 13:30:00,106.43,106.55,106.42,106.54,6600.0,84.4847,84.5799,84.4767,84.572,6600.0
2014-10-20 13:35:00,106.52,106.67,106.51,106.63,6500.0,84.5561,84.6752,84.5482,84.6434,6500.0
2014-10-20 13:40:00,106.6,106.68,106.58,106.61,5900.0,84.6196,84.6831,84.6037,84.6276,5900.0
2014-10-20 13:45:00,106.6,106.64,106.4,106.44,7000.0,84.6196,84.6514,84.4609,84.4926,7000.0
2014-10-20 13:50:00,106.44,106.5,106.4,106.49,4500.0,84.4926,84.5402,84.4609,84.5323,4500.0
2014-10-20 13:55:00,106.51,106.59,106.49,106.49,4700.0,84.5482,84.6117,84.5323,84.5323,4700.0
2014-10-20 14:00:00,106.49,106.81,106.49,106.66,12700.0,84.5323,84.7863,84.5323,84.6672,12700.0
2014-10-20 14:05:00,106.65,106.7,106.58,106.63,5500.0,84.6593,84.699,84.6037,84.6434,5500.0
2014-10-20 14:10:00,106.6,106.76,106.6,106.66,9200.0,84.6196,84.7466,84.6196,84.6672,9200.0
2014-10-20 14:15:00,106.67,106.68,106.52,106.6,24700.0,84.6752,84.6831,84.5561,84.6196,24700.0
2014-10-20 14:20:00,106.6,106.72,106.6,106.62,15900.0,84.6196,84.7149,84.6196,84.6355,15900.0
2014-10-20 14:25:00,106.59,106.63,106.53,106.58,5700.0,84.6117,84.6434,84.564,84.6037,5700.0
2014-10-20 14:30:00,106.58,106.73,106.58,106.59,7000.0,84.6037,84.7228,84.6037,84.6117,7000.0
2014-10-20 14:35:00,106.57,106.63,106.52,106.6,9500.0,84.5958,84.6434,84.5561,84.6196,9500.0
2014-10-20 14:40:00,106.59,106.65,106.56,106.62,6500.0,84.6117,84.6593,84.5879,84.6355,6500.0
2014-10-20 14:45:00,106.62,106.77,106.61,106.66,12800.0,84.6355,84.7546,84.6276,84.6672,12800.0
2014-10-20 14:50:00,106.67,106.83,106.6,106.81,6900.0,84.6752,84.8022,84.6196,84.7863,6900.0
2014-10-20 14:55:00,106.82,106.83,106.75,106.83,11400.0,84.7943,84.8022,84.7387,84.8022,11400.0
2014-10-20 15:00:00,106.83,106.96,106.83,106.95,8900.0,84.8022,84.9054,84.8022,84.8974,8900.0
2014-10-20 15:05:00,106.95,107.14,106.93,107.0,14400.0,84.8974,85.0483,84.8816,84.9371,14400.0
2014-10-20 15:10:00,106.98,107.07,106.98,107.01,8600.0,84.9213,84.9927,84.9213,84.9451,8600.0
2014-10-20 15:15:00,107.06,107.06,106.96,107.0,27100.0,84.9848,84.9848,84.9054,84.9371,27100.0
2014-10-20 15:20:00,106.99,107.02,106.78,106.78,80700.0,84.9292,84.953,84.7625,84.7625,80700.0
2014-10-20 15:25:00,106.78,106.78,106.53,106.58,24300.0,84.7625,84.7625,84.564,84.6037,24300.0
2014-10-20 15:30:00,106.62,106.91,106.62,106.88,12500.0,84.6355,84.8657,84.6355,84.8419,12500.0
2014-10-20 15:35:00,106.88,106.91,106.84,106.89,16400.0,84.8419,84.8657,84.8101,84.8498,16400.0
2014-10-20 15:40:00,106.95,107.04,106.88,107.04,23200.0,84.8974,84.9689,84.8419,84.9689,23200.0
2014-10-20 15:45:00,107.06,107.23,107.06,107.13,96400.0,84.9848,85.1197,84.9848,85.0403,96400.0
2014-10-20 15:50:00,107.14,107.14,107.02,107.09,38800.0,85.0483,85.0483,84.953,85.0086,38800.0
2014-10-20 15:55:00,107.07,107.12,106.88,107.02,123600.0,84.9927,85.0324,84.8419,84.953,123600.0
2014-10-21 09:30:00,108.4,109.51,108.21,109.29,82300.0,86.0485,86.9296,85.8976,86.7549,82300.0
2014-10-21 09:35:00,109.23,109.83,109.23,109.73,66300.0,86.7073,87.1836,86.7073,87.1042,66300.0
2014-10-21 09:40:00,109.65,109.73,108.82,109.27,15800.0,87.0407,87.1042,86.3819,86.7391,15800.0
2014-10-21 09:45:00,109.32,109.5,109.19,109.25,26200.0,86.7788,86.9216,86.6756,86.7232,26200.0
2014-10-21 09:50:00,109.28,109.66,109.28,109.33,27500.0,86.747,87.0487,86.747,86.7867,27500.0
2014-10-21 09:55:00,109.41,109.55,109.13,109.19,12400.0,86.8502,86.9613,86.6279,86.6756,12400.0
2014-10-21 10:00:00,109.18,109.37,108.86,109.05,32200.0,86.6676,86.8185,86.4136,86.5644,32200.0
2014-10-21 10:05:00,109.12,109.2,108.96,109.17,18900.0,86.62,86.6835,86.493,86.6597,18900.0
2014-10-21 10:10:00,109.14,109.37,109.14,109.36,16200.0,86.6359,86.8185,86.6359,86.8105,16200.0
2014-10-21 10:15:00,109.31,109.33,108.94,108.98,21800.0,86.7708,86.7867,86.4771,86.5089,21800.0
2014-10-21 10:20:00,109.02,109.17,108.79,109.1,23800.0,86.5406,86.6597,86.358,86.6041,23800.0
2014-10-21 10:25:00,109.12,109.3,108.69,108.75,29700.0,86.62,86.7629,86.2787,86.3263,29700.0
2014-10-21 10:30:00,108.78,108.97,108.66,108.69,16900.0,86.3501,86.5009,86.2549,86.2787,16900.0
2014-10-21 10:35:00,108.73,108.8,108.63,108.77,14600.0,86.3104,86.366,86.231,86.3422,14600.0
2014-10-21 10:40:00,108.78,108.98,108.78,108.97,15200.0,86.3501,86.5089,86.3501,86.5009,15200.0
2014-10-21 10:45:00,108.97,109.17,108.95,109.05,20000.0,86.5009,86.6597,86.4851,86.5644,20000.0
2014-10-21 10:50:00,109.04,109.14,108.83,109.13,34000.0,86.5565,86.6359,86.3898,86.6279,34000.0
2014-10-21 10:55:00,109.16,109.18,109.02,109.07,22300.0,86.6518,86.6676,86.5406,86.5803,22300.0
2014-10-21 11:00:00,109.1,109.11,109.03,109.03,10900.0,86.6041,86.6121,86.5486,86.5486,10900.0
2014-10-21 11:05:00,109.03,109.08,108.92,109.05,23800.0,86.5486,86.5882,86.4612,86.5644,23800.0
2014-10-21 11:10:00,109.13,109.13,108.87,108.87,16100.0,86.6279,86.6279,86.4216,86.4216,16100.0
2014-10-21 11:15:00,108.89,109.14,108.89,109.08,13700.0,86.4374,86.6359,86.4374,86.5882,13700.0
2014-10-21 11:20:00,109.1,109.26,109.06,109.18,11300.0,86.6041,86.7311,86.5724,86.6676,11300.0
2014-10-21 11:25:00,109.18,109.27,109.05,109.17,18400.0,86.6676,86.7391,86.5644,86.6597,18400.0
2014-10-21 11:30:00,109.17,109.26,109.15,109.24,15200.0,86.6597,86.7311,86.6438,86.7153,15200.0
2014-10-21 11:35:00,109.28,109.3,109.06,109.08,11500.0,86.747,86.7629,86.5724,86.5882,11500.0
2014-10-21 11:40:00,109.08,109.18,109.05,109.12,15500.0,86.5882,86.6676,86.5644,86.62,15500.0
2014-10-21 11:45:00,109.11,109.12,108.85,108.86,27200.0,86.6121,86.62,86.4057,86.4136,27200.0
2014-10-21 11:50:00,108.84,109.02,108.82,109.02,7900.0,86.3977,86.5406,86.3819,86.5406,7900.0
2014-10-21 11:55:00,109.04,109.08,108.91,109.02,14000.0,86.5565,86.5882,86.4533,86.5406,14000.0
2014-10-21 12:00:00,109.03,109.09,108.93,109.08,12600.0,86.5486,86.5962,86.4692,86.5882,12600.0
2014-10-21 12:05:00,109.1,109.13,108.96,109.07,18100.0,86.6041,86.6279,86.493,86.5803,18100.0
2014-10-21 12:10:00,109.03,109.13,109.01,109.13,12900.0,86.5486,86.6279,86.5327,86.6279,12900.0
2014-10-21 12:15:00,109.16,109.3,109.07,109.3,13700.0,86.6518,86.7629,86.5803,86.7629,13700.0
2014-10-21 12:20:00,109.3,109.35,109.21,109.29,25500.0,86.7629,86.8026,86.6914,86.7549,25500.0
2014-10-21 12:25:00,109.34,109.37,109.03,109.1,18900.0,86.7946,86.8185,86.5486,86.6041,18900.0
2014-10-21 12:30:00,109.1,109.1,108.94,108.94,21000.0,86.6041,86.6041,86.4771,86.4771,21000.0
2014-10-21 12:35:00,108.98,109.1,108.98,109.08,5000.0,86.5089,86.6041,86.5089,86.5882,5000.0
2014-10-21 12:40:00,109.1,109.13,108.95,109.03,6300.0,86.6041,86.6279,86.4851,86.5486,6300.0
2014-10-21 12:45:00,109.04,109.11,109.01,109.1,7000.0,86.5565,86.6121,86.5327,86.6041,7000.0
2014-10-21 12:50:00,109.12,109.16,108.93,108.94,8900.0,86.62,86.6518,86.4692,86.4771,8900.0
2014-10-21 12:55:00,108.94,109.02,108.78,108.92,18000.0,86.4771,86.5406,86.3501,86.4612,18000.0
2014-10-21 13:00:00,108.91,108.99,108.85,108.99,5000.0,86.4533,86.5168,86.4057,86.5168,5000.0
2014-10-21 13:05:00,109.0,109.0,108.74,108.74,8600.0,86.5247,86.5247,86.3184,86.3184,8600.0
2014-10-21 13:10:00,108.71,108.78,108.6,108.7,5500.0,86.2945,86.3501,86.2072,86.2866,5500.0
2014-10-21 13:15:00,108.72,108.72,108.48,108.48,9400.0,86.3025,86.3025,86.112,86.112,9400.0
2014-10-21 13:20:00,108.5,108.53,108.42,108.46,8300.0,86.1278,86.1517,86.0643,86.0961,8300.0
2014-10-21 13:25:00,108.46,108.65,108.43,108.6,9800.0,86.0961,86.2469,86.0723,86.2072,9800.0
2014-10-21 13:30:00,108.6,108.7,108.48,108.69,12400.0,86.2072,86.2866,86.112,86.2787,12400.0
2014-10-21 13:35:00,108.71,108.91,108.65,108.85,25400.0,86.2945,86.4533,86.2469,86.4057,25400.0
2014-10-21 13:40:00,108.8,109.17,108.78,109.16,24300.0,86.366,86.6597,86.3501,86.6518,24300.0
2014-10-21 13:45:00,109.14,109.16,109.0,109.02,15900.0,86.6359,86.6518,86.5247,86.5406,15900.0
2014-10-21 13:50:00,109.03,109.24,109.0,109.22,21100.0,86.5486,86.7153,86.5247,86.6994,21100.0
2014-10-21 13:55:00,109.21,109.27,109.17,109.27,15300.0,86.6914,86.7391,86.6597,86.7391,15300.0
2014-10-21 14:00:00,109.3,109.33,109.21,109.25,13800.0,86.7629,86.7867,86.6914,86.7232,13800.0
2014-10-21 14:05:00,109.26,109.41,109.25,109.32,18500.0,86.7311,86.8502,86.7232,86.7788,18500.0
2014-10-21 14:10:00,109.3,109.34,109.26,109.33,29000.0,86.7629,86.7946,86.7311,86.7867,29000.0
2014-10-21 14:15:00,109.31,109.38,109.27,109.31,27300.0,86.7708,86.8264,86.7391,86.7708,27300.0
2014-10-21 14:20:00,109.33,109.35,109.3,109.35,19000.0,86.7867,86.8026,86.7629,86.8026,19000.0
2014-10-21 14:25:00,109.35,109.4,109.17,109.21,97200.0,86.8026,86.8423,86.6597,86.6914,97200.0
2014-10-21 14:30:00,109.24,109.25,109.04,109.15,54800.0,86.7153,86.7232,86.5565,86.6438,54800.0
2014-10-21 14:35:00,109.13,109.3,109.13,109.3,31300.0,86.6279,86.7629,86.6279,86.7629,31300.0
2014-10-21 14:40:00,109.3,109.47,109.29,109.47,54900.0,86.7629,86.8978,86.7549,86.8978,54900.0
2014-10-21 14:45:00,109.46,109.52,109.16,109.19,26100.0,86.8899,86.9375,86.6518,86.6756,26100.0
2014-10-21 14:50:00,109.22,109.36,109.22,109.35,16700.0,86.6994,86.8105,86.6994,86.8026,16700.0
2014-10-21 14:55:00,109.33,109.38,109.21,109.35,16900.0,86.7867,86.8264,86.6914,86.8026,16900.0
2014-10-21 15:00:00,109.33,109.41,109.29,109.39,34700.0,86.7867,86.8502,86.7549,86.8343,34700.0
2014-10-21 15:05:00,109.4,109.5,109.35,109.48,19200.0,86.8423,86.9216,86.8026,86.9058,19200.0
2014-10-21 15:10:00,109.48,109.69,109.43,109.56,38800.0,86.9058,87.0725,86.8661,86.9693,38800.0
2014-10-21 15:15:00,109.56,109.71,109.53,109.71,10800.0,86.9693,87.0883,86.9455,87.0883,10800.0
2014-10-21 15:20:00,109.71,109.71,109.57,109.61,44900.0,87.0883,87.0883,86.9772,87.009,44900.0
2014-10-21 15:25:00,109.62,109.84,109.59,109.81,20600.0,87.0169,87.1915,86.9931,87.1677,20600.0
2014-10-21 15:30:00,109.79,109.79,109.59,109.62,27900.0,87.1519,87.1519,86.9931,87.0169,27900.0
2014-10-21 15:35:00,109.62,109.63,109.49,109.5,55300.0,87.0169,87.0248,86.9137,86.9216,55300.0
2014-10-21 15:40:00,109.49,109.63,109.43,109.63,69300.0,86.9137,87.0248,86.8661,87.0248,69300.0
2014-10-21 15:45:00,109.61,109.76,109.61,109.74,50400.0,87.009,87.128,87.009,87.1122,50400.0
2014-10-21 15:50:00,109.75,109.83,109.65,109.83,58800.0,87.1201,87.1836,87.0407,87.1836,58800.0
2014-10-21 15:55:00,109.83,109.86,109.72,109.79,89500.0,87.1836,87.2074,87.0963,87.1519,89500.0
2014-10-22 09:30:00,106.51,107.0,106.31,107.0,120700.0,84.5482,84.9371,84.3894,84.9371,120700.0
2014-10-22 09:35:00,107.0,107.97,106.94,107.95,84900.0,84.9371,85.7071,84.8895,85.6913,84900.0
2014-10-22 09:40:00,107.94,109.69,107.88,109.68,95400.0,85.6833,87.0725,85.6357,87.0645,95400.0
2014-10-22 09:45:00,109.67,109.67,109.0,109.41,104000.0,87.0566,87.0566,86.5247,86.8502,104000.0
2014-10-22 09:50:00,109.36,109.38,108.75,108.83,63600.0,86.8105,86.8264,86.3263,86.3898,63600.0
2014-10-22 09:55:00,108.81,108.92,108.73,108.8,41200.0,86.3739,86.4612,86.3104,86.366,41200.0
2014-10-22 10:00:00,108.81,108.83,108.27,108.66,66500.0,86.3739,86.3898,85.9453,86.2549,66500.0
2014-10-22 10:05:00,108.67,108.77,108.19,108.25,47600.0,86.2628,86.3422,85.8818,85.9294,47600.0
2014-10-22 10:10:00,108.24,108.27,107.99,108.01,75300.0,85.9215,85.9453,85.723,85.7389,75300.0
2014-10-22 10:15:00,108.01,108.18,107.74,108.0,54800.0,85.7389,85.8738,85.5246,85.7309,54800.0
2014-10-22 10:20:00,108.04,108.31,107.97,108.14,33800.0,85.7627,85.977,85.7071,85.8421,33800.0
2014-10-22 10:25:00,108.13,108.4,108.01,108.04,36100.0,85.8341,86.0485,85.7389,85.7627,36100.0
2014-10-22 10:30:00,108.02,108.05,107.72,107.86,28600.0,85.7468,85.7706,85.5087,85.6198,28600.0
2014-10-22 10:35:00,107.86,107.89,107.6,107.83,38200.0,85.6198,85.6436,85.4134,85.596,38200.0
2014-10-22 10:40:00,107.85,107.92,107.68,107.92,46300.0,85.6119,85.6674,85.4769,85.6674,46300.0
2014-10-22 10:45:00,107.92,107.92,107.47,107.49,49200.0,85.6674,85.6674,85.3102,85.3261,49200.0
2014-10-22 10:50:00,107.5,107.54,107.25,107.25,70800.0,85.334,85.3658,85.1356,85.1356,70800.0
2014-10-22 10:55:00,107.25,107.37,107.18,107.36,50300.0,85.1356,85.2308,85.08,85.2229,50300.0
2014-10-22 11:00:00,107.38,107.74,107.38,107.5,32300.0,85.2388,85.5246,85.2388,85.334,32300.0
2014-10-22 11:05:00,107.48,107.65,107.47,107.55,28200.0,85.3182,85.4531,85.3102,85.3737,28200.0
2014-10-22 11:10:00,107.55,107.84,107.54,107.76,28100.0,85.3737,85.6039,85.3658,85.5404,28100.0
2014-10-22 11:15:00,107.77,108.16,107.76,107.92,32100.0,85.5484,85.8579,85.5404,85.6674,32100.0
2014-10-22 11:20:00,107.88,107.95,107.8,107.8,38600.0,85.6357,85.6913,85.5722,85.5722,38600.0
2014-10-22 11:25:00,107.8,107.8,107.67,107.69,22500.0,85.5722,85.5722,85.469,85.4849,22500.0
2014-10-22 11:30:00,107.69,107.7,107.52,107.54,36600.0,85.4849,85.4928,85.3499,85.3658,36600.0
2014-10-22 11:35:00,107.54,107.6,107.47,107.48,62500.0,85.3658,85.4134,85.3102,85.3182,62500.0
2014-10-22 11:40:00,107.48,107.92,107.42,107.86,40700.0,85.3182,85.6674,85.2705,85.6198,40700.0
2014-10-22 11:45:00,107.87,108.47,107.87,108.47,18400.0,85.6277,86.104,85.6277,86.104,18400.0
2014-10-22 11:50:00,108.47,108.49,108.04,108.09,19900.0,86.104,86.1199,85.7627,85.8024,19900.0
2014-10-22 11:55:00,108.07,108.31,108.05,108.18,18600.0,85.7865,85.977,85.7706,85.8738,18600.0
2014-10-22 12:00:00,108.18,108.52,108.17,108.52,15000.0,85.8738,86.1437,85.8659,86.1437,15000.0
2014-10-22 12:05:00,108.52,108.52,108.37,108.47,22900.0,86.1437,86.1437,86.0246,86.104,22900.0
2014-10-22 12:10:00,108.45,108.59,108.43,108.44,20600.0,86.0882,86.1993,86.0723,86.0802,20600.0
2014-10-22 12:15:00,108.43,108.49,108.07,108.07,19600.0,86.0723,86.1199,85.7865,85.7865,19600.0
2014-10-22 12:20:00,108.09,108.36,108.09,108.29,21300.0,85.8024,86.0167,85.8024,85.9611,21300.0
2014-10-22 12:25:00,108.28,108.62,108.25,108.53,15500.0,85.9532,86.2231,85.9294,86.1517,15500.0
2014-10-22 12:30:00,108.5,108.66,108.48,108.58,18800.0,86.1278,86.2549,86.112,86.1913,18800.0
2014-10-22 12:35:00,108.59,108.59,108.43,108.47,16100.0,86.1993,86.1993,86.0723,86.104,16100.0
2014-10-22 12:40:00,108.45,108.45,108.2,108.2,12600.0,86.0882,86.0882,85.8897,85.8897,12600.0
2014-10-22 12:45:00,108.19,108.25,107.83,107.87,27100.0,85.8818,85.9294,85.596,85.6277,27100.0
2014-10-22 12:50:00,107.84,107.92,107.66,107.77,31600.0,85.6039,85.6674,85.461,85.5484,31600.0
2014-10-22 12:55:00,107.69,107.76,107.46,107.6,60400.0,85.4849,85.5404,85.3023,85.4134,60400.0
2014-10-22 13:00:00,107.57,107.95,107.38,107.95,63300.0,85.3896,85.6913,85.2388,85.6913,63300.0
2014-10-22 13:05:00,107.93,107.96,107.59,107.75,26600.0,85.6754,85.6992,85.4055,85.5325,26600.0
2014-10-22 13:10:00,107.76,107.8,107.48,107.48,21900.0,85.5404,85.5722,85.3182,85.3182,21900.0
2014-10-22 13:15:00,107.5,107.54,107.46,107.49,27600.0,85.334,85.3658,85.3023,85.3261,27600.0
2014-10-22 13:20:00,107.49,107.64,107.48,107.58,20900.0,85.3261,85.4452,85.3182,85.3975,20900.0
2014-10-22 13:25:00,107.54,107.59,107.46,107.54,32800.0,85.3658,85.4055,85.3023,85.3658,32800.0
2014-10-22 13:30:00,107.53,107.54,107.46,107.52,30700.0,85.3579,85.3658,85.3023,85.3499,30700.0
2014-10-22 13:35:00,107.54,107.64,107.47,107.64,49400.0,85.3658,85.4452,85.3102,85.4452,49400.0
2014-10-22 13:40:00,107.64,107.87,107.52,107.56,28400.0,85.4452,85.6277,85.3499,85.3817,28400.0
2014-10-22 13:45:00,107.57,107.61,107.5,107.54,12500.0,85.3896,85.4214,85.334,85.3658,12500.0
2014-10-22 13:50:00,107.55,107.71,107.53,107.54,22500.0,85.3737,85.5007,85.3579,85.3658,22500.0
2014-10-22 13:55:00,107.54,107.63,107.38,107.5,61200.0,85.3658,85.4372,85.2388,85.334,61200.0
2014-10-22 14:00:00,107.48,107.5,107.18,107.35,42600.0,85.3182,85.334,85.08,85.215,42600.0
2014-10-22 14:05:00,107.35,107.37,107.27,107.3,29600.0,85.215,85.2308,85.1515,85.1753,29600.0
2014-10-22 14:10:00,107.32,107.4,107.25,107.31,56400.0,85.1912,85.2547,85.1356,85.1832,56400.0
2014-10-22 14:15:00,107.32,107.42,107.23,107.28,106000.0,85.1912,85.2705,85.1197,85.1594,106000.0
2014-10-22 14:20:00,107.28,107.45,107.25,107.38,55300.0,85.1594,85.2943,85.1356,85.2388,55300.0
2014-10-22 14:25:00,107.35,107.48,107.25,107.33,58100.0,85.215,85.3182,85.1356,85.1991,58100.0
2014-10-22 14:30:00,107.35,107.38,107.11,107.18,55200.0,85.215,85.2388,85.0245,85.08,55200.0
2014-10-22 14:35:00,107.18,107.34,107.07,107.11,25900.0,85.08,85.207,84.9927,85.0245,25900.0
2014-10-22 14:40:00,107.11,107.14,107.0,107.03,32700.0,85.0245,85.0483,84.9371,84.9609,32700.0
2014-10-22 14:45:00,107.04,107.23,106.91,107.19,43900.0,84.9689,85.1197,84.8657,85.088,43900.0
2014-10-22 14:50:00,107.22,107.36,107.1,107.15,67600.0,85.1118,85.2229,85.0165,85.0562,67600.0
2014-10-22 14:55:00,107.16,107.29,107.13,107.26,75000.0,85.0641,85.1673,85.0403,85.1435,75000.0
2014-10-22 15:00:00,107.27,107.52,107.24,107.5,94400.0,85.1515,85.3499,85.1276,85.334,94400.0
2014-10-22 15:05:00,107.5,107.5,106.99,107.01,38700.0,85.334,85.334,84.9292,84.9451,38700.0
2014-10-22 15:10:00,107.01,107.14,106.9,107.1,29100.0,84.9451,85.0483,84.8578,85.0165,29100.0
2014-10-22 15:15:00,107.1,107.1,106.93,106.96,51800.0,85.0165,85.0165,84.8816,84.9054,51800.0
2014-10-22 15:20:00,106.96,107.02,106.84,106.87,54000.0,84.9054,84.953,84.8101,84.8339,54000.0
2014-10-22 15:25:00,106.84,106.87,106.8,106.8,35900.0,84.8101,84.8339,84.7784,84.7784,35900.0
2014-10-22 15:30:00,106.79,106.84,106.63,106.82,64800.0,84.7704,84.8101,84.6434,84.7943,64800.0
2014-10-22 15:35:00,106.82,106.99,106.72,106.99,47200.0,84.7943,84.9292,84.7149,84.9292,47200.0
2014-10-22 15:40:00,106.99,107.0,106.7,106.85,60600.0,84.9292,84.9371,84.699,84.8181,60600.0
2014-10-22 15:45:00,106.85,106.86,106.33,106.34,72900.0,84.8181,84.826,84.4053,84.4132,72900.0
2014-10-22 15:50:00,106.33,106.64,106.33,106.42,120700.0,84.4053,84.6514,84.4053,84.4767,120700.0
2014-10-22 15:55:00,106.43,106.51,106.38,106.49,156700.0,84.4847,84.5482,84.445,84.5323,156700.0
2014-10-23 09:30:00,107.76,108.02,107.46,107.88,57400.0,85.5404,85.7468,85.3023,85.6357,57400.0
2014-10-23 09:35:00,107.84,108.18,107.41,107.63,46500.0,85.6039,85.8738,85.2626,85.4372,46500.0
2014-10-23 09:40:00,107.59,108.21,107.56,107.83,36400.0,85.4055,85.8976,85.3817,85.596,36400.0
2014-10-23 09:45:00,107.78,107.8,107.14,107.16,21300.0,85.5563,85.5722,85.0483,85.0641,21300.0
2014-10-23 09:50:00,107.23,107.44,107.0,107.29,33100.0,85.1197,85.2864,84.9371,85.1673,33100.0
2014-10-23 09:55:00,107.3,107.34,107.06,107.21,21500.0,85.1753,85.207,84.9848,85.1038,21500.0
2014-10-23 10:00:00,107.19,107.37,107.08,107.3,37300.0,85.088,85.2308,85.0006,85.1753,37300.0
2014-10-23 10:05:00,107.34,107.95,107.3,107.83,72000.0,85.207,85.6913,85.1753,85.596,72000.0
2014-10-23 10:10:00,107.84,108.0,107.83,107.92,17600.0,85.6039,85.7309,85.596,85.6674,17600.0
2014-10-23 10:15:00,107.94,108.0,107.86,107.97,27900.0,85.6833,85.7309,85.6198,85.7071,27900.0
2014-10-23 10:20:00,108.0,108.0,107.71,107.71,27100.0,85.7309,85.7309,85.5007,85.5007,27100.0
2014-10-23 10:25:00,107.69,107.76,107.57,107.7,21600.0,85.4849,85.5404,85.3896,85.4928,21600.0
2014-10-23 10:30:00,107.72,107.81,107.64,107.72,39600.0,85.5087,85.5801,85.4452,85.5087,39600.0
2014-10-23 10:35:00,107.74,107.75,107.66,107.74,15400.0,85.5246,85.5325,85.461,85.5246,15400.0
2014-10-23 10:40:00,107.73,107.76,107.59,107.75,33500.0,85.5166,85.5404,85.4055,85.5325,33500.0
2014-10-23 10:45:00,107.75,107.77,107.66,107.69,28600.0,85.5325,85.5484,85.461,85.4849,28600.0
2014-10-23 10:50:00,107.69,107.98,107.69,107.98,14800.0,85.4849,85.7151,85.4849,85.7151,14800.0
2014-10-23 10:55:00,108.0,108.04,107.92,107.94,22900.0,85.7309,85.7627,85.6674,85.6833,22900.0
2014-10-23 11:00:00,107.93,107.97,107.86,107.89,15400.0,85.6754,85.7071,85.6198,85.6436,15400.0
2014-10-23 11:05:00,107.9,107.97,107.86,107.88,42000.0,85.6516,85.7071,85.6198,85.6357,42000.0
2014-10-23 11:10:00,107.89,107.96,107.88,107.94,23400.0,85.6436,85.6992,85.6357,85.6833,23400.0
2014-10-23 11:15:00,107.95,108.01,107.91,107.98,16100.0,85.6913,85.7389,85.6595,85.7151,16100.0
2014-10-23 11:20:00,107.98,108.03,107.86,107.93,26200.0,85.7151,85.7548,85.6198,85.6754,26200.0
2014-10-23 11:25:00,107.95,108.0,107.9,107.93,16300.0,85.6913,85.7309,85.6516,85.6754,16300.0
2014-10-23 11:30:00,107.91,108.08,107.9,107.96,18600.0,85.6595,85.7944,85.6516,85.6992,18600.0
2014-10-23 11:35:00,107.96,107.98,107.72,107.72,20800.0,85.6992,85.7151,85.5087,85.5087,20800.0
2014-10-23 11:40:00,107.7,107.74,107.67,107.69,25800.0,85.4928,85.5246,85.469,85.4849,25800.0
2014-10-23 11:45:00,107.7,107.84,107.69,107.8,16400.0,85.4928,85.6039,85.4849,85.5722,16400.0
2014-10-23 11:50:00,107.8,107.96,107.79,107.88,14800.0,85.5722,85.6992,85.5642,85.6357,14800.0
2014-10-23 11:55:00,107.88,108.05,107.88,108.0,20600.0,85.6357,85.7706,85.6357,85.7309,20600.0
2014-10-23 12:00:00,108.02,108.16,108.0,108.15,14800.0,85.7468,85.8579,85.7309,85.85,14800.0
2014-10-23 12:05:00,108.23,108.46,108.23,108.44,11100.0,85.9135,86.0961,85.9135,86.0802,11100.0
2014-10-23 12:10:00,108.42,108.45,108.26,108.26,15700.0,86.0643,86.0882,85.9373,85.9373,15700.0
2014-10-23 12:15:00,108.25,108.31,108.18,108.27,22600.0,85.9294,85.977,85.8738,85.9453,22600.0
2014-10-23 12:20:00,108.27,108.41,108.27,108.37,19100.0,85.9453,86.0564,85.9453,86.0246,19100.0
2014-10-23 12:25:00,108.4,108.43,108.37,108.41,14900.0,86.0485,86.0723,86.0246,86.0564,14900.0
2014-10-23 12:30:00,108.37,108.37,108.25,108.29,17000.0,86.0246,86.0246,85.9294,85.9611,17000.0
2014-10-23 12:35:00,108.27,108.31,108.19,108.27,17900.0,85.9453,85.977,85.8818,85.9453,17900.0
2014-10-23 12:40:00,108.28,108.34,108.25,108.31,15000.0,85.9532,86.0008,85.9294,85.977,15000.0
2014-10-23 12:45:00,108.35,108.43,108.23,108.24,20200.0,86.0088,86.0723,85.9135,85.9215,20200.0
2014-10-23 12:50:00,108.25,108.3,108.09,108.11,37800.0,85.9294,85.9691,85.8024,85.8183,37800.0
2014-10-23 12:55:00,108.09,108.09,107.96,108.06,16100.0,85.8024,85.8024,85.6992,85.7786,16100.0
2014-10-23 13:00:00,108.08,108.31,108.08,108.26,9800.0,85.7944,85.977,85.7944,85.9373,9800.0
2014-10-23 13:05:00,108.33,108.56,108.33,108.47,8300.0,85.9929,86.1755,85.9929,86.104,8300.0
2014-10-23 13:10:00,108.49,108.52,108.32,108.32,19800.0,86.1199,86.1437,85.985,85.985,19800.0
2014-10-23 13:15:00,108.32,108.38,108.25,108.28,11500.0,85.985,86.0326,85.9294,85.9532,11500.0
2014-10-23 13:20:00,108.27,108.32,108.21,108.3,18100.0,85.9453,85.985,85.8976,85.9691,18100.0
2014-10-23 13:25:00,108.29,108.37,108.29,108.35,14900.0,85.9611,86.0246,85.9611,86.0088,14900.0
2014-10-23 13:30:00,108.37,108.38,108.26,108.32,34400.0,86.0246,86.0326,85.9373,85.985,34400.0
2014-10-23 13:35:00,108.31,108.32,108.23,108.28,17700.0,85.977,85.985,85.9135,85.9532,17700.0
2014-10-23 13:40:00,108.27,108.29,108.16,108.2,27100.0,85.9453,85.9611,85.8579,85.8897,27100.0
2014-10-23 13:45:00,108.21,108.53,108.2,108.53,19100.0,85.8976,86.1517,85.8897,86.1517,19100.0
2014-10-23 13:50:00,108.55,108.55,108.17,108.2,47500.0,86.1675,86.1675,85.8659,85.8897,47500.0
2014-10-23 13:55:00,108.21,108.24,108.19,108.2,27800.0,85.8976,85.9215,85.8818,85.8897,27800.0
2014-10-23 14:00:00,108.22,108.33,108.19,108.24,32100.0,85.9056,85.9929,85.8818,85.9215,32100.0
2014-10-23 14:05:00,108.22,108.22,108.07,108.08,24200.0,85.9056,85.9056,85.7865,85.7944,24200.0
2014-10-23 14:10:00,108.06,108.24,108.06,108.16,22900.0,85.7786,85.9215,85.7786,85.8579,22900.0
2014-10-23 14:15:00,108.15,108.21,108.01,108.17,38500.0,85.85,85.8976,85.7389,85.8659,38500.0
2014-10-23 14:20:00,108.16,108.57,108.16,108.56,16100.0,85.8579,86.1834,85.8579,86.1755,16100.0
2014-10-23 14:25:00,108.58,108.7,108.55,108.64,19600.0,86.1913,86.2866,86.1675,86.239,19600.0
2014-10-23 14:30:00,108.64,108.66,108.53,108.59,11100.0,86.239,86.2549,86.1517,86.1993,11100.0
2014-10-23 14:35:00,108.6,108.7,108.55,108.7,16000.0,86.2072,86.2866,86.1675,86.2866,16000.0
2014-10-23 14:40:00,108.69,108.74,108.54,108.57,21300.0,86.2787,86.3184,86.1596,86.1834,21300.0
2014-10-23 14:45:00,108.57,108.7,108.57,108.61,21800.0,86.1834,86.2866,86.1834,86.2152,21800.0
2014-10-23 14:50:00,108.64,108.64,108.35,108.35,19600.0,86.239,86.239,86.0088,86.0088,19600.0
2014-10-23 14:55:00,108.34,108.34,107.91,108.16,28600.0,86.0008,86.0008,85.6595,85.8579,28600.0
2014-10-23 15:00:00,108.15,108.15,107.76,107.76,25100.0,85.85,85.85,85.5404,85.5404,25100.0
2014-10-23 15:05:00,107.76,108.01,107.76,107.9,30000.0,85.5404,85.7389,85.5404,85.6516,30000.0
2014-10-23 15:10:00,107.89,108.2,107.82,108.03,27900.0,85.6436,85.8897,85.5881,85.7548,27900.0
2014-10-23 15:15:00,108.01,108.13,107.97,108.04,20300.0,85.7389,85.8341,85.7071,85.7627,20300.0
2014-10-23 15:20:00,108.03,108.11,107.86,107.91,43600.0,85.7548,85.8183,85.6198,85.6595,43600.0
2014-10-23 15:25:00,107.92,108.14,107.82,108.13,25800.0,85.6674,85.8421,85.5881,85.8341,25800.0
2014-10-23 15:30:00,108.09,108.49,108.09,108.45,35300.0,85.8024,86.1199,85.8024,86.0882,35300.0
2014-10-23 15:35:00,108.46,108.46,108.18,108.18,46500.0,86.0961,86.0961,85.8738,85.8738,46500.0
2014-10-23 15:40:00,108.17,108.19,108.05,108.16,42300.0,85.8659,85.8818,85.7706,85.8579,42300.0
2014-10-23 15:45:00,108.17,108.25,108.15,108.18,53800.0,85.8659,85.9294,85.85,85.8738,53800.0
2014-10-23 15:50:00,108.19,108.21,107.88,107.94,80600.0,85.8818,85.8976,85.6357,85.6833,80600.0
2014-10-23 15:55:00,107.95,107.98,107.74,107.88,137100.0,85.6913,85.7151,85.5246,85.6357,137100.0
2014-10-24 09:30:00,108.12,108.29,107.78,108.04,46700.0,85.8262,85.9611,85.5563,85.7627,46700.0
2014-10-24 09:35:00,108.1,109.14,108.0,108.45,40000.0,85.8103,86.6359,85.7309,86.0882,40000.0
2014-10-24 09:40:00,108.48,108.58,108.09,108.42,30600.0,86.112,86.1913,85.8024,86.0643,30600.0
2014-10-24 09:45:00,108.39,108.39,107.84,107.87,16100.0,86.0405,86.0405,85.6039,85.6277,16100.0
2014-10-24 09:50:00,107.96,108.14,107.81,108.01,18600.0,85.6992,85.8421,85.5801,85.7389,18600.0
2014-10-24 09:55:00,108.05,108.2,108.02,108.07,15800.0,85.7706,85.8897,85.7468,85.7865,15800.0
2014-10-24 10:00:00,108.09,108.55,107.93,108.15,20500.0,85.8024,86.1675,85.6754,85.85,20500.0
2014-10-24 10:05:00,108.17,108.17,107.66,108.04,16500.0,85.8659,85.8659,85.461,85.7627,16500.0
2014-10-24 10:10:00,108.12,108.5,108.08,108.36,6500.0,85.8262,86.1278,85.7944,86.0167,6500.0
2014-10-24 10:15:00,108.32,108.5,108.18,108.49,23000.0,85.985,86.1278,85.8738,86.1199,23000.0
2014-10-24 10:20:00,108.51,108.51,108.24,108.26,6800.0,86.1358,86.1358,85.9215,85.9373,6800.0
2014-10-24 10:25:00,108.27,108.3,108.09,108.29,6600.0,85.9453,85.9691,85.8024,85.9611,6600.0
2014-10-24 10:30:00,108.33,108.48,108.29,108.44,11500.0,85.9929,86.112,85.9611,86.0802,11500.0
2014-10-24 10:35:00,108.44,108.63,108.44,108.52,7600.0,86.0802,86.231,86.0802,86.1437,7600.0
2014-10-24 10:40:00,108.55,108.61,108.48,108.48,14600.0,86.1675,86.2152,86.112,86.112,14600.0
2014-10-24 10:45:00,108.45,108.47,108.31,108.34,8200.0,86.0882,86.104,85.977,86.0008,8200.0
2014-10-24 10:50:00,108.35,108.58,108.3,108.35,11600.0,86.0088,86.1913,85.9691,86.0088,11600.0
2014-10-24 10:55:00,108.34,108.48,108.33,108.48,8200.0,86.0008,86.112,85.9929,86.112,8200.0
2014-10-24 11:00:00,108.46,108.47,108.27,108.36,11700.0,86.0961,86.104,85.9453,86.0167,11700.0
2014-10-24 11:05:00,108.36,108.49,108.36,108.43,8500.0,86.0167,86.1199,86.0167,86.0723,8500.0
2014-10-24 11:10:00,108.44,108.55,108.41,108.46,15900.0,86.0802,86.1675,86.0564,86.0961,15900.0
2014-10-24 11:15:00,108.47,108.57,108.46,108.55,17200.0,86.104,86.1834,86.0961,86.1675,17200.0
2014-10-24 11:20:00,108.53,108.58,108.38,108.38,16300.0,86.1517,86.1913,86.0326,86.0326,16300.0
2014-10-24 11:25:00,108.39,108.46,108.33,108.33,7000.0,86.0405,86.0961,85.9929,85.9929,7000.0
2014-10-24 11:30:00,108.34,108.4,108.33,108.4,14000.0,86.0008,86.0485,85.9929,86.0485,14000.0
2014-10-24 11:35:00,108.38,108.73,108.38,108.7,17200.0,86.0326,86.3104,86.0326,86.2866,17200.0
2014-10-24 11:40:00,108.7,108.77,108.68,108.71,18400.0,86.2866,86.3422,86.2707,86.2945,18400.0
2014-10-24 11:45:00,108.7,108.78,108.7,108.72,8900.0,86.2866,86.3501,86.2866,86.3025,8900.0
2014-10-24 11:50:00,108.72,108.74,108.59,108.6,5300.0,86.3025,86.3184,86.1993,86.2072,5300.0
2014-10-24 11:55:00,108.59,108.65,108.57,108.61,6100.0,86.1993,86.2469,86.1834,86.2152,6100.0
2014-10-24 12:00:00,108.61,108.73,108.61,108.73,17400.0,86.2152,86.3104,86.2152,86.3104,17400.0
2014-10-24 12:05:00,108.74,108.74,108.63,108.73,4100.0,86.3184,86.3184,86.231,86.3104,4100.0
2014-10-24 12:10:00,108.74,108.95,108.74,108.95,5300.0,86.3184,86.4851,86.3184,86.4851,5300.0
2014-10-24 12:15:00,108.97,109.16,108.95,108.99,18200.0,86.5009,86.6518,86.4851,86.5168,18200.0
2014-10-24 12:20:00,109.0,109.0,108.82,108.88,5300.0,86.5247,86.5247,86.3819,86.4295,5300.0
2014-10-24 12:25:00,108.92,109.01,108.86,108.86,4700.0,86.4612,86.5327,86.4136,86.4136,4700.0
2014-10-24 12:30:00,108.86,108.91,108.7,108.83,8800.0,86.4136,86.4533,86.2866,86.3898,8800.0
2014-10-24 12:35:00,108.87,108.87,108.69,108.73,6000.0,86.4216,86.4216,86.2787,86.3104,6000.0
2014-10-24 12:40:00,108.72,108.78,108.72,108.78,5000.0,86.3025,86.3501,86.3025,86.3501,5000.0
2014-10-24 12:45:00,108.78,108.89,108.72,108.74,9200.0,86.3501,86.4374,86.3025,86.3184,9200.0
2014-10-24 12:50:00,108.74,108.74,108.56,108.61,7300.0,86.3184,86.3184,86.1755,86.2152,7300.0
2014-10-24 12:55:00,108.6,108.72,108.6,108.68,8000.0,86.2072,86.3025,86.2072,86.2707,8000.0
2014-10-24 13:00:00,108.68,108.75,108.65,108.67,10200.0,86.2707,86.3263,86.2469,86.2628,10200.0
2014-10-24 13:05:00,108.68,108.74,108.65,108.72,8600.0,86.2707,86.3184,86.2469,86.3025,8600.0
2014-10-24 13:10:00,108.72,108.74,108.54,108.57,7700.0,86.3025,86.3184,86.1596,86.1834,7700.0
2014-10-24 13:15:00,108.62,108.63,108.51,108.53,5900.0,86.2231,86.231,86.1358,86.1517,5900.0
2014-10-24 13:20:00,108.52,108.63,108.52,108.55,5900.0,86.1437,86.231,86.1437,86.1675,5900.0
2014-10-24 13:25:00,108.54,108.6,108.53,108.6,8200.0,86.1596,86.2072,86.1517,86.2072,8200.0
2014-10-24 13:30:00,108.62,108.7,108.57,108.7,9800.0,86.2231,86.2866,86.1834,86.2866,9800.0
2014-10-24 13:35:00,108.73,108.88,108.68,108.88,12200.0,86.3104,86.4295,86.2707,86.4295,12200.0
2014-10-24 13:40:00,108.87,108.98,108.82,108.93,7500.0,86.4216,86.5089,86.3819,86.4692,7500.0
2014-10-24 13:45:00,108.96,109.01,108.93,108.96,4900.0,86.493,86.5327,86.4692,86.493,4900.0
2014-10-24 13:50:00,108.96,109.05,108.88,108.91,7200.0,86.493,86.5644,86.4295,86.4533,7200.0
2014-10-24 13:55:00,108.91,109.0,108.87,109.0,4000.0,86.4533,86.5247,86.4216,86.5247,4000.0
2014-10-24 14:00:00,109.01,109.03,108.89,108.9,8400.0,86.5327,86.5486,86.4374,86.4454,8400.0
2014-10-24 14:05:00,108.9,109.0,108.87,109.0,6100.0,86.4454,86.5247,86.4216,86.5247,6100.0
2014-10-24 14:10:00,109.01,109.03,108.94,108.95,8800.0,86.5327,86.5486,86.4771,86.4851,8800.0
2014-10-24 14:15:00,108.97,109.0,108.93,108.97,11600.0,86.5009,86.5247,86.4692,86.5009,11600.0
2014-10-24 14:20:00,108.96,109.04,108.96,109.04,7100.0,86.493,86.5565,86.493,86.5565,7100.0
2014-10-24 14:25:00,109.01,109.06,108.94,108.95,14800.0,86.5327,86.5724,86.4771,86.4851,14800.0
2014-10-24 14:30:00,108.95,108.98,108.82,108.82,21500.0,86.4851,86.5089,86.3819,86.3819,21500.0
2014-10-24 14:35:00,108.85,108.87,108.82,108.86,9900.0,86.4057,86.4216,86.3819,86.4136,9900.0
2014-10-24 14:40:00,108.86,108.95,108.86,108.9,17000.0,86.4136,86.4851,86.4136,86.4454,17000.0
2014-10-24 14:45:00,108.9,108.93,108.87,108.92,24000.0,86.4454,86.4692,86.4216,86.4612,24000.0
2014-10-24 14:50:00,108.91,108.92,108.83,108.87,13300.0,86.4533,86.4612,86.3898,86.4216,13300.0
2014-10-24 14:55:00,108.88,108.9,108.81,108.83,15800.0,86.4295,86.4454,86.3739,86.3898,15800.0
2014-10-24 15:00:00,108.82,108.88,108.81,108.88,14100.0,86.3819,86.4295,86.3739,86.4295,14100.0
2014-10-24 15:05:00,108.9,108.97,108.84,108.88,18600.0,86.4454,86.5009,86.3977,86.4295,18600.0
2014-10-24 15:10:00,108.9,108.98,108.88,108.92,9800.0,86.4454,86.5089,86.4295,86.4612,9800.0
2014-10-24 15:15:00,108.92,109.03,108.91,108.97,12300.0,86.4612,86.5486,86.4533,86.5009,12300.0
2014-10-24 15:20:00,108.97,109.05,108.9,109.05,12700.0,86.5009,86.5644,86.4454,86.5644,12700.0
2014-10-24 15:25:00,109.05,109.11,109.0,109.11,10700.0,86.5644,86.6121,86.5247,86.6121,10700.0
2014-10-24 15:30:00,109.12,109.16,109.07,109.11,14100.0,86.62,86.6518,86.5803,86.6121,14100.0
2014-10-24 15:35:00,109.09,109.21,109.09,109.16,16100.0,86.5962,86.6914,86.5962,86.6518,16100.0
2014-10-24 15:40:00,109.16,109.35,109.16,109.33,20100.0,86.6518,86.8026,86.6518,86.7867,20100.0
2014-10-24 15:45:00,109.34,109.44,109.26,109.34,33500.0,86.7946,86.874,86.7311,86.7946,33500.0
2014-10-24 15:50:00,109.35,109.38,109.29,109.32,39500.0,86.8026,86.8264,86.7549,86.7788,39500.0
2014-10-24 15:55:00,109.31,109.42,109.3,109.37,77300.0,86.7708,86.8581,86.7629,86.8185,77300.0
2014-10-27 09:30:00,109.07,109.24,109.07,109.12,38300.0,86.5803,86.7153,86.5803,86.62,38300.0
2014-10-27 09:35:00,109.11,109.17,108.74,108.83,9800.0,86.6121,86.6597,86.3184,86.3898,9800.0
2014-10-27 09:40:00,108.87,108.97,108.6,108.94,10200.0,86.4216,86.5009,86.2072,86.4771,10200.0
2014-10-27 09:45:00,108.84,109.09,108.83,108.97,27700.0,86.3977,86.5962,86.3898,86.5009,27700.0
2014-10-27 09:50:00,108.95,108.95,108.51,108.58,49000.0,86.4851,86.4851,86.1358,86.1913,49000.0
2014-10-27 09:55:00,108.57,108.81,108.45,108.76,18600.0,86.1834,86.3739,86.0882,86.3342,18600.0
2014-10-27 10:00:00,108.78,108.78,108.53,108.59,13900.0,86.3501,86.3501,86.1517,86.1993,13900.0
2014-10-27 10:05:00,108.55,108.75,108.55,108.74,14900.0,86.1675,86.3263,86.1675,86.3184,14900.0
2014-10-27 10:10:00,108.73,109.0,108.69,108.84,8400.0,86.3104,86.5247,86.2787,86.3977,8400.0
2014-10-27 10:15:00,108.85,109.01,108.75,108.9,5300.0,86.4057,86.5327,86.3263,86.4454,5300.0
2014-10-27 10:20:00,108.96,109.06,108.83,109.06,12200.0,86.493,86.5724,86.3898,86.5724,12200.0
2014-10-27 10:25:00,109.03,109.12,108.95,109.11,8800.0,86.5486,86.62,86.4851,86.6121,8800.0
2014-10-27 10:30:00,109.13,109.13,108.76,108.79,13300.0,86.6279,86.6279,86.3342,86.358,13300.0
2014-10-27 10:35:00,108.77,109.04,108.74,109.04,3200.0,86.3422,86.5565,86.3184,86.5565,3200.0
2014-10-27 10:40:00,109.05,109.49,109.04,109.37,5400.0,86.5644,86.9137,86.5565,86.8185,5400.0
2014-10-27 10:45:00,109.37,109.4,109.25,109.32,9600.0,86.8185,86.8423,86.7232,86.7788,9600.0
2014-10-27 10:50:00,109.29,109.29,109.11,109.16,4800.0,86.7549,86.7549,86.6121,86.6518,4800.0
2014-10-27 10:55:00,109.16,109.22,109.1,109.19,5200.0,86.6518,86.6994,86.6041,86.6756,5200.0
2014-10-27 11:00:00,109.21,109.24,109.03,109.14,6200.0,86.6914,86.7153,86.5486,86.6359,6200.0
2014-10-27 11:05:00,109.14,109.14,108.98,109.1,13500.0,86.6359,86.6359,86.5089,86.6041,13500.0
2014-10-27 11:10:00,109.11,109.3,109.11,109.15,5500.0,86.6121,86.7629,86.6121,86.6438,5500.0
2014-10-27 11:15:00,109.15,109.21,109.04,109.08,4100.0,86.6438,86.6914,86.5565,86.5882,4100.0
2014-10-27 11:20:00,109.14,109.23,109.13,109.21,4700.0,86.6359,86.7073,86.6279,86.6914,4700.0
2014-10-27 11:25:00,109.25,109.39,109.19,109.39,4300.0,86.7232,86.8343,86.6756,86.8343,4300.0
2014-10-27 11:30:00,109.39,109.48,109.33,109.33,8300.0,86.8343,86.9058,86.7867,86.7867,8300.0
2014-10-27 11:35:00,109.28,109.34,109.16,109.16,7900.0,86.747,86.7946,86.6518,86.6518,7900.0
2014-10-27 11:40:00,109.16,109.27,109.07,109.27,10500.0,86.6518,86.7391,86.5803,86.7391,10500.0
2014-10-27 11:45:00,109.28,109.33,109.25,109.27,10000.0,86.747,86.7867,86.7232,86.7391,10000.0
2014-10-27 11:50:00,109.26,109.28,109.17,109.23,8200.0,86.7311,86.747,86.6597,86.7073,8200.0
2014-10-27 11:55:00,109.25,109.27,109.2,109.26,6500.0,86.7232,86.7391,86.6835,86.7311,6500.0
2014-10-27 12:00:00,109.28,109.37,109.28,109.36,5600.0,86.747,86.8185,86.747,86.8105,5600.0
2014-10-27 12:05:00,109.38,109.47,109.35,109.35,21900.0,86.8264,86.8978,86.8026,86.8026,21900.0
2014-10-27 12:10:00,109.37,109.44,109.28,109.35,17100.0,86.8185,86.874,86.747,86.8026,17100.0
2014-10-27 12:15:00,109.36,109.41,109.21,109.41,9800.0,86.8105,86.8502,86.6914,86.8502,9800.0
2014-10-27 12:20:00,109.43,109.48,109.34,109.34,8500.0,86.8661,86.9058,86.7946,86.7946,8500.0
2014-10-27 12:25:00,109.34,109.47,109.31,109.31,7000.0,86.7946,86.8978,86.7708,86.7708,7000.0
2014-10-27 12:30:00,109.32,109.34,109.21,109.33,5400.0,86.7788,86.7946,86.6914,86.7867,5400.0
2014-10-27 12:35:00,109.34,109.45,109.26,109.3,3900.0,86.7946,86.882,86.7311,86.7629,3900.0
2014-10-27 12:40:00,109.28,109.28,109.08,109.21,4500.0,86.747,86.747,86.5882,86.6914,4500.0
2014-10-27 12:45:00,109.25,109.3,109.08,109.13,1900.0,86.7232,86.7629,86.5882,86.6279,1900.0
2014-10-27 12:50:00,109.1,109.32,109.09,109.29,8800.0,86.6041,86.7788,86.5962,86.7549,8800.0
2014-10-27 12:55:00,109.32,109.4,109.25,109.38,7700.0,86.7788,86.8423,86.7232,86.8264,7700.0
2014-10-27 13:00:00,109.41,109.59,109.33,109.57,11100.0,86.8502,86.9931,86.7867,86.9772,11100.0
2014-10-27 13:05:00,109.55,109.72,109.51,109.64,7500.0,86.9613,87.0963,86.9296,87.0328,7500.0
2014-10-27 13:10:00,109.64,109.81,109.64,109.81,8100.0,87.0328,87.1677,87.0328,87.1677,8100.0
2014-10-27 13:15:00,109.82,109.84,109.7,109.79,9000.0,87.1757,87.1915,87.0804,87.1519,9000.0
2014-10-27 13:20:00,109.79,109.79,109.53,109.53,6300.0,87.1519,87.1519,86.9455,86.9455,6300.0
2014-10-27 13:25:00,109.5,109.5,109.31,109.31,9500.0,86.9216,86.9216,86.7708,86.7708,9500.0
2014-10-27 13:30:00,109.33,109.44,109.22,109.3,26000.0,86.7867,86.874,86.6994,86.7629,26000.0
2014-10-27 13:35:00,109.31,109.39,109.23,109.37,10400.0,86.7708,86.8343,86.7073,86.8185,10400.0
2014-10-27 13:40:00,109.35,109.39,109.25,109.25,6600.0,86.8026,86.8343,86.7232,86.7232,6600.0
2014-10-27 13:45:00,109.29,109.4,109.24,109.25,12100.0,86.7549,86.8423,86.7153,86.7232,12100.0
2014-10-27 13:50:00,109.24,109.26,109.16,109.18,8400.0,86.7153,86.7311,86.6518,86.6676,8400.0
2014-10-27 13:55:00,109.18,109.22,109.12,109.21,13400.0,86.6676,86.6994,86.62,86.6914,13400.0
2014-10-27 14:00:00,109.18,109.18,109.15,109.16,5500.0,86.6676,86.6676,86.6438,86.6518,5500.0
2014-10-27 14:05:00,109.15,109.18,109.12,109.13,12200.0,86.6438,86.6676,86.62,86.6279,12200.0
2014-10-27 14:10:00,109.15,109.18,109.13,109.16,3500.0,86.6438,86.6676,86.6279,86.6518,3500.0
2014-10-27 14:15:00,109.18,109.18,109.08,109.16,5000.0,86.6676,86.6676,86.5882,86.6518,5000.0
2014-10-27 14:20:00,109.15,109.19,109.14,109.19,2000.0,86.6438,86.6756,86.6359,86.6756,2000.0
2014-10-27 14:25:00,109.17,109.18,108.99,109.09,11000.0,86.6597,86.6676,86.5168,86.5962,11000.0
2014-10-27 14:30:00,109.1,109.15,108.92,109.15,11100.0,86.6041,86.6438,86.4612,86.6438,11100.0
2014-10-27 14:35:00,109.13,109.15,109.09,109.13,6700.0,86.6279,86.6438,86.5962,86.6279,6700.0
2014-10-27 14:40:00,109.19,109.2,109.06,109.12,5600.0,86.6756,86.6835,86.5724,86.62,5600.0
2014-10-27 14:45:00,109.11,109.14,109.05,109.08,5000.0,86.6121,86.6359,86.5644,86.5882,5000.0
2014-10-27 14:50:00,109.17,109.17,109.04,109.04,5800.0,86.6597,86.6597,86.5565,86.5565,5800.0
2014-10-27 14:55:00,108.99,109.01,108.92,108.99,6400.0,86.5168,86.5327,86.4612,86.5168,6400.0
2014-10-27 15:00:00,109.04,109.23,109.04,109.23,6200.0,86.5565,86.7073,86.5565,86.7073,6200.0
2014-10-27 15:05:00,109.24,109.29,109.19,109.27,10000.0,86.7153,86.7549,86.6756,86.7391,10000.0
2014-10-27 15:10:00,109.27,109.31,109.24,109.28,15300.0,86.7391,86.7708,86.7153,86.747,15300.0
2014-10-27 15:15:00,109.28,109.3,109.18,109.29,30300.0,86.747,86.7629,86.6676,86.7549,30300.0
2014-10-27 15:20:00,109.28,109.29,109.2,109.23,11000.0,86.747,86.7549,86.6835,86.7073,11000.0
2014-10-27 15:25:00,109.24,109.28,109.18,109.22,17800.0,86.7153,86.747,86.6676,86.6994,17800.0
2014-10-27 15:30:00,109.19,109.26,109.12,109.26,13000.0,86.6756,86.7311,86.62,86.7311,13000.0
2014-10-27 15:35:00,109.26,109.3,109.15,109.24,23400.0,86.7311,86.7629,86.6438,86.7153,23400.0
2014-10-27 15:40:00,109.23,109.35,109.15,109.31,22600.0,86.7073,86.8026,86.6438,86.7708,22600.0
2014-10-27 15:45:00,109.31,109.36,109.21,109.34,25700.0,86.7708,86.8105,86.6914,86.7946,25700.0
2014-10-27 15:50:00,109.33,109.38,109.23,109.37,24700.0,86.7867,86.8264,86.7073,86.8185,24700.0
2014-10-27 15:55:00,109.38,109.43,109.29,109.32,34300.0,86.8264,86.8661,86.7549,86.7788,34300.0
2014-10-28 09:30:00,109.79,110.37,109.79,110.18,38300.0,87.1519,87.6123,87.1519,87.4614,38300.0
2014-10-28 09:35:00,110.22,110.55,110.15,110.46,30700.0,87.4932,87.7551,87.4376,87.6837,30700.0
2014-10-28 09:40:00,110.46,110.46,109.87,110.16,8500.0,87.6837,87.6837,87.2154,87.4456,8500.0
2014-10-28 09:45:00,110.22,110.62,110.18,110.54,8500.0,87.4932,87.8107,87.4614,87.7472,8500.0
2014-10-28 09:50:00,110.63,110.82,110.62,110.62,9500.0,87.8186,87.9695,87.8107,87.8107,9500.0
2014-10-28 09:55:00,110.62,110.65,110.39,110.42,7400.0,87.8107,87.8345,87.6281,87.6519,7400.0
2014-10-28 10:00:00,110.46,110.76,110.36,110.72,21900.0,87.6837,87.9218,87.6043,87.8901,21900.0
2014-10-28 10:05:00,110.71,110.73,110.24,110.28,11500.0,87.8822,87.898,87.5091,87.5408,11500.0
2014-10-28 10:10:00,110.28,110.48,110.28,110.4,11500.0,87.5408,87.6996,87.5408,87.6361,11500.0
2014-10-28 10:15:00,110.42,110.46,110.28,110.28,13400.0,87.6519,87.6837,87.5408,87.5408,13400.0
2014-10-28 10:20:00,110.21,110.24,110.13,110.23,15400.0,87.4852,87.5091,87.4217,87.5011,15400.0
2014-10-28 10:25:00,110.23,110.25,110.05,110.1,17800.0,87.5011,87.517,87.3582,87.3979,17800.0
2014-10-28 10:30:00,110.14,110.16,110.06,110.13,17600.0,87.4297,87.4456,87.3662,87.4217,17600.0
2014-10-28 10:35:00,110.12,110.28,110.1,110.21,15500.0,87.4138,87.5408,87.3979,87.4852,15500.0
2014-10-28 10:40:00,110.18,110.25,110.1,110.25,11100.0,87.4614,87.517,87.3979,87.517,11100.0
2014-10-28 10:45:00,110.21,110.3,110.13,110.28,6800.0,87.4852,87.5567,87.4217,87.5408,6800.0
2014-10-28 10:50:00,110.25,110.54,110.23,110.53,7500.0,87.517,87.7472,87.5011,87.7393,7500.0
2014-10-28 10:55:00,110.59,110.67,110.44,110.45,14300.0,87.7869,87.8504,87.6678,87.6758,14300.0
2014-10-28 11:00:00,110.47,110.66,110.47,110.65,6900.0,87.6916,87.8425,87.6916,87.8345,6900.0
2014-10-28 11:05:00,110.67,110.68,110.49,110.5,15700.0,87.8504,87.8583,87.7075,87.7155,15700.0
2014-10-28 11:10:00,110.55,110.61,110.47,110.5,7900.0,87.7551,87.8028,87.6916,87.7155,7900.0
2014-10-28 11:15:00,110.5,110.75,110.5,110.75,6300.0,87.7155,87.9139,87.7155,87.9139,6300.0
2014-10-28 11:20:00,110.76,110.78,110.63,110.65,13400.0,87.9218,87.9377,87.8186,87.8345,13400.0
2014-10-28 11:25:00,110.63,110.73,110.63,110.66,8400.0,87.8186,87.898,87.8186,87.8425,8400.0
2014-10-28 11:30:00,110.67,110.74,110.58,110.58,12000.0,87.8504,87.906,87.779,87.779,12000.0
2014-10-28 11:35:00,110.55,110.74,110.55,110.71,15400.0,87.7551,87.906,87.7551,87.8822,15400.0
2014-10-28 11:40:00,110.71,110.84,110.69,110.8,10900.0,87.8822,87.9853,87.8663,87.9536,10900.0
2014-10-28 11:45:00,110.8,110.83,110.67,110.69,9500.0,87.9536,87.9774,87.8504,87.8663,9500.0
2014-10-28 11:50:00,110.66,110.7,110.56,110.58,16100.0,87.8425,87.8742,87.7631,87.779,16100.0
2014-10-28 11:55:00,110.6,110.66,110.6,110.65,4200.0,87.7948,87.8425,87.7948,87.8345,4200.0
2014-10-28 12:00:00,110.61,110.73,110.61,110.72,6200.0,87.8028,87.898,87.8028,87.8901,6200.0
2014-10-28 12:05:00,110.74,110.74,110.6,110.64,8400.0,87.906,87.906,87.7948,87.8266,8400.0
2014-10-28 12:10:00,110.61,110.73,110.61,110.62,6300.0,87.8028,87.898,87.8028,87.8107,6300.0
2014-10-28 12:15:00,110.6,110.7,110.6,110.63,5600.0,87.7948,87.8742,87.7948,87.8186,5600.0
2014-10-28 12:20:00,110.61,110.76,110.61,110.76,3900.0,87.8028,87.9218,87.8028,87.9218,3900.0
2014-10-28 12:25:00,110.74,110.82,110.74,110.8,5500.0,87.906,87.9695,87.906,87.9536,5500.0
2014-10-28 12:30:00,110.8,110.8,110.6,110.77,13700.0,87.9536,87.9536,87.7948,87.9298,13700.0
2014-10-28 12:35:00,110.77,110.77,110.59,110.61,7600.0,87.9298,87.9298,87.7869,87.8028,7600.0
2014-10-28 12:40:00,110.55,110.58,110.49,110.58,4700.0,87.7551,87.779,87.7075,87.779,4700.0
2014-10-28 12:45:00,110.57,110.57,110.41,110.51,4600.0,87.771,87.771,87.644,87.7234,4600.0
2014-10-28 12:50:00,110.51,110.6,110.51,110.55,3600.0,87.7234,87.7948,87.7234,87.7551,3600.0
2014-10-28 12:55:00,110.56,110.56,110.51,110.56,6000.0,87.7631,87.7631,87.7234,87.7631,6000.0
2014-10-28 13:00:00,110.53,110.61,110.44,110.57,7800.0,87.7393,87.8028,87.6678,87.771,7800.0
2014-10-28 13:05:00,110.55,110.55,110.48,110.53,5400.0,87.7551,87.7551,87.6996,87.7393,5400.0
2014-10-28 13:10:00,110.5,110.52,110.46,110.52,3700.0,87.7155,87.7313,87.6837,87.7313,3700.0
2014-10-28 13:15:00,110.52,110.65,110.52,110.63,7900.0,87.7313,87.8345,87.7313,87.8186,7900.0
2014-10-28 13:20:00,110.64,110.78,110.64,110.71,10900.0,87.8266,87.9377,87.8266,87.8822,10900.0
2014-10-28 13:25:00,110.72,110.81,110.71,110.76,9400.0,87.8901,87.9615,87.8822,87.9218,9400.0
2014-10-28 13:30:00,110.77,110.81,110.58,110.65,16000.0,87.9298,87.9615,87.779,87.8345,16000.0
2014-10-28 13:35:00,110.64,110.78,110.61,110.78,7800.0,87.8266,87.9377,87.8028,87.9377,7800.0
2014-10-28 13:40:00,110.79,110.87,110.75,110.79,9900.0,87.9457,88.0092,87.9139,87.9457,9900.0
2014-10-28 13:45:00,110.76,110.87,110.76,110.83,6600.0,87.9218,88.0092,87.9218,87.9774,6600.0
2014-10-28 13:50:00,110.82,110.9,110.82,110.9,13400.0,87.9695,88.033,87.9695,88.033,13400.0
2014-10-28 13:55:00,110.89,110.92,110.8,110.91,12200.0,88.025,88.0489,87.9536,88.0409,12200.0
2014-10-28 14:00:00,110.89,110.91,110.82,110.86,17800.0,88.025,88.0409,87.9695,88.0012,17800.0
2014-10-28 14:05:00,110.84,110.87,110.74,110.76,30400.0,87.9853,88.0092,87.906,87.9218,30400.0
2014-10-28 14:10:00,110.75,110.8,110.74,110.77,10600.0,87.9139,87.9536,87.906,87.9298,10600.0
2014-10-28 14:15:00,110.78,110.8,110.7,110.72,21400.0,87.9377,87.9536,87.8742,87.8901,21400.0
2014-10-28 14:20:00,110.72,110.76,110.7,110.73,34900.0,87.8901,87.9218,87.8742,87.898,34900.0
2014-10-28 14:25:00,110.72,110.8,110.72,110.75,41600.0,87.8901,87.9536,87.8901,87.9139,41600.0
2014-10-28 14:30:00,110.75,110.82,110.74,110.79,24700.0,87.9139,87.9695,87.906,87.9457,24700.0
2014-10-28 14:35:00,110.79,110.8,110.74,110.77,16400.0,87.9457,87.9536,87.906,87.9298,16400.0
2014-10-28 14:40:00,110.77,110.8,110.76,110.79,10000.0,87.9298,87.9536,87.9218,87.9457,10000.0
2014-10-28 14:45:00,110.79,110.8,110.7,110.71,21400.0,87.9457,87.9536,87.8742,87.8822,21400.0
2014-10-28 14:50:00,110.72,110.8,110.69,110.79,10800.0,87.8901,87.9536,87.8663,87.9457,10800.0
2014-10-28 14:55:00,110.8,110.81,110.72,110.75,22900.0,87.9536,87.9615,87.8901,87.9139,22900.0
2014-10-28 15:00:00,110.74,110.92,110.74,110.87,63800.0,87.906,88.0489,87.906,88.0092,63800.0
2014-10-28 15:05:00,110.87,111.0,110.85,110.98,16900.0,88.0092,88.1124,87.9933,88.0965,16900.0
2014-10-28 15:10:00,110.99,111.08,110.94,111.07,19700.0,88.1044,88.1759,88.0647,88.1679,19700.0
2014-10-28 15:15:00,111.08,111.16,111.07,111.07,20500.0,88.1759,88.2394,88.1679,88.1679,20500.0
2014-10-28 15:20:00,111.08,111.12,111.03,111.11,28700.0,88.1759,88.2076,88.1362,88.1997,28700.0
2014-10-28 15:25:00,111.11,111.28,111.1,111.19,37800.0,88.1997,88.3346,88.1917,88.2632,37800.0
2014-10-28 15:30:00,111.19,111.35,111.19,111.29,22800.0,88.2632,88.3902,88.2632,88.3426,22800.0
2014-10-28 15:35:00,111.31,111.36,111.31,111.34,19900.0,88.3584,88.3981,88.3584,88.3822,19900.0
2014-10-28 15:40:00,111.35,111.38,111.3,111.32,28200.0,88.3902,88.414,88.3505,88.3664,28200.0
2014-10-28 15:45:00,111.32,111.32,111.06,111.08,37200.0,88.3664,88.3664,88.16,88.1759,37200.0
2014-10-28 15:50:00,111.08,111.2,111.08,111.12,46700.0,88.1759,88.2711,88.1759,88.2076,46700.0
2014-10-28 15:55:00,111.13,111.27,111.12,111.25,64900.0,88.2156,88.3267,88.2076,88.3108,64900.0
2014-10-29 09:30:00,111.42,111.42,110.8,110.86,28200.0,88.4458,88.4458,87.9536,88.0012,28200.0
2014-10-29 09:35:00,110.95,111.41,110.82,111.41,14700.0,88.0727,88.4378,87.9695,88.4378,14700.0
2014-10-29 09:40:00,111.38,111.7,111.29,111.69,16000.0,88.414,88.668,88.3426,88.6601,16000.0
2014-10-29 09:45:00,111.69,111.97,111.61,111.97,25000.0,88.6601,88.8823,88.5966,88.8823,25000.0
2014-10-29 09:50:00,111.93,111.96,111.83,111.83,19000.0,88.8506,88.8744,88.7712,88.7712,19000.0
2014-10-29 09:55:00,111.83,111.88,111.71,111.71,28100.0,88.7712,88.8109,88.676,88.676,28100.0
2014-10-29 10:00:00,111.68,111.68,111.32,111.32,14800.0,88.6521,88.6521,88.3664,88.3664,14800.0
2014-10-29 10:05:00,111.32,111.32,111.18,111.23,20300.0,88.3664,88.3664,88.2552,88.2949,20300.0
2014-10-29 10:10:00,111.22,111.22,110.98,110.98,7500.0,88.287,88.287,88.0965,88.0965,7500.0
2014-10-29 10:15:00,111.0,111.02,110.82,110.85,23700.0,88.1124,88.1282,87.9695,87.9933,23700.0
2014-10-29 10:20:00,110.89,111.06,110.85,110.97,14800.0,88.025,88.16,87.9933,88.0885,14800.0
2014-10-29 10:25:00,110.94,111.03,110.76,110.93,14100.0,88.0647,88.1362,87.9218,88.0568,14100.0
2014-10-29 10:30:00,110.94,111.09,110.93,110.95,31800.0,88.0647,88.1838,88.0568,88.0727,31800.0
2014-10-29 10:35:00,110.97,111.0,110.81,110.81,12500.0,88.0885,88.1124,87.9615,87.9615,12500.0
2014-10-29 10:40:00,110.86,111.0,110.77,110.99,16600.0,88.0012,88.1124,87.9298,88.1044,16600.0
2014-10-29 10:45:00,111.0,111.0,110.61,110.63,23300.0,88.1124,88.1124,87.8028,87.8186,23300.0
2014-10-29 10:50:00,110.62,110.65,110.4,110.44,26000.0,87.8107,87.8345,87.6361,87.6678,26000.0
2014-10-29 10:55:00,110.43,110.45,110.36,110.37,23500.0,87.6599,87.6758,87.6043,87.6123,23500.0
2014-10-29 11:00:00,110.39,110.72,110.39,110.69,16100.0,87.6281,87.8901,87.6281,87.8663,16100.0
2014-10-29 11:05:00,110.71,110.91,110.64,110.9,7500.0,87.8822,88.0409,87.8266,88.033,7500.0
2014-10-29 11:10:00,110.87,110.98,110.85,110.95,26100.0,88.0092,88.0965,87.9933,88.0727,26100.0
2014-10-29 11:15:00,110.94,110.94,110.74,110.87,10600.0,88.0647,88.0647,87.906,88.0092,10600.0
2014-10-29 11:20:00,110.89,110.98,110.87,110.88,5200.0,88.025,88.0965,88.0092,88.0171,5200.0
2014-10-29 11:25:00,110.89,111.12,110.89,110.95,6200.0,88.025,88.2076,88.025,88.0727,6200.0
2014-10-29 11:30:00,110.94,110.95,110.8,110.8,6200.0,88.0647,88.0727,87.9536,87.9536,6200.0
2014-10-29 11:35:00,110.85,110.95,110.82,110.91,17800.0,87.9933,88.0727,87.9695,88.0409,17800.0
2014-10-29 11:40:00,110.87,111.0,110.87,110.98,10600.0,88.0092,88.1124,88.0092,88.0965,10600.0
2014-10-29 11:45:00,110.97,111.05,110.86,111.04,7800.0,88.0885,88.152,88.0012,88.1441,7800.0
2014-10-29 11:50:00,111.05,111.12,111.04,111.09,7900.0,88.152,88.2076,88.1441,88.1838,7900.0
2014-10-29 11:55:00,111.04,111.06,110.88,110.96,4300.0,88.1441,88.16,88.0171,88.0806,4300.0
2014-10-29 12:00:00,110.98,110.98,110.51,110.52,5000.0,88.0965,88.0965,87.7234,87.7313,5000.0
2014-10-29 12:05:00,110.5,110.71,110.48,110.7,8100.0,87.7155,87.8822,87.6996,87.8742,8100.0
2014-10-29 12:10:00,110.69,110.69,110.55,110.63,8500.0,87.8663,87.8663,87.7551,87.8186,8500.0
2014-10-29 12:15:00,110.62,110.63,110.57,110.58,9500.0,87.8107,87.8186,87.771,87.779,9500.0
2014-10-29 12:20:00,110.58,110.58,110.41,110.5,12900.0,87.779,87.779,87.644,87.7155,12900.0
2014-10-29 12:25:00,110.5,110.59,110.46,110.55,6800.0,87.7155,87.7869,87.6837,87.7551,6800.0
2014-10-29 12:30:00,110.48,110.54,110.46,110.51,3400.0,87.6996,87.7472,87.6837,87.7234,3400.0
2014-10-29 12:35:00,110.47,110.58,110.41,110.54,6000.0,87.6916,87.779,87.644,87.7472,6000.0
2014-10-29 12:40:00,110.5,110.57,110.44,110.46,2500.0,87.7155,87.771,87.6678,87.6837,2500.0
2014-10-29 12:45:00,110.45,110.47,110.29,110.34,8700.0,87.6758,87.6916,87.5488,87.5884,8700.0
2014-10-29 12:50:00,110.35,110.46,110.27,110.43,5800.0,87.5964,87.6837,87.5329,87.6599,5800.0
2014-10-29 12:55:00,110.39,110.56,110.38,110.49,12700.0,87.6281,87.7631,87.6202,87.7075,12700.0
2014-10-29 13:00:00,110.51,110.55,110.47,110.48,5900.0,87.7234,87.7551,87.6916,87.6996,5900.0
2014-10-29 13:05:00,110.47,110.58,110.47,110.53,4000.0,87.6916,87.779,87.6916,87.7393,4000.0
2014-10-29 13:10:00,110.51,110.58,110.48,110.54,2400.0,87.7234,87.779,87.6996,87.7472,2400.0
2014-10-29 13:15:00,110.51,110.55,110.48,110.51,3800.0,87.7234,87.7551,87.6996,87.7234,3800.0
2014-10-29 13:20:00,110.48,110.56,110.45,110.56,3300.0,87.6996,87.7631,87.6758,87.7631,3300.0
2014-10-29 13:25:00,110.54,110.62,110.51,110.61,3700.0,87.7472,87.8107,87.7234,87.8028,3700.0
2014-10-29 13:30:00,110.59,110.62,110.45,110.48,3700.0,87.7869,87.8107,87.6758,87.6996,3700.0
2014-10-29 13:35:00,110.48,110.5,110.36,110.37,4400.0,87.6996,87.7155,87.6043,87.6123,4400.0
2014-10-29 13:40:00,110.35,110.35,110.09,110.2,8300.0,87.5964,87.5964,87.39,87.4773,8300.0
2014-10-29 13:45:00,110.22,110.28,110.14,110.23,6300.0,87.4932,87.5408,87.4297,87.5011,6300.0
2014-10-29 13:50:00,110.2,110.35,110.14,110.35,2800.0,87.4773,87.5964,87.4297,87.5964,2800.0
2014-10-29 13:55:00,110.35,110.48,110.32,110.48,3300.0,87.5964,87.6996,87.5726,87.6996,3300.0
2014-10-29 14:00:00,110.45,110.45,109.9,110.02,17700.0,87.6758,87.6758,87.2392,87.3344,17700.0
2014-10-29 14:05:00,110.0,110.08,109.73,109.99,14700.0,87.3186,87.3821,87.1042,87.3106,14700.0
2014-10-29 14:10:00,110.06,110.18,109.89,109.96,8700.0,87.3662,87.4614,87.2312,87.2868,8700.0
2014-10-29 14:15:00,109.88,109.88,109.41,109.7,13800.0,87.2233,87.2233,86.8502,87.0804,13800.0
2014-10-29 14:20:00,109.72,110.05,109.71,109.99,9000.0,87.0963,87.3582,87.0883,87.3106,9000.0
2014-10-29 14:25:00,110.05,110.36,110.02,110.36,13900.0,87.3582,87.6043,87.3344,87.6043,13900.0
2014-10-29 14:30:00,110.35,110.53,110.3,110.52,43300.0,87.5964,87.7393,87.5567,87.7313,43300.0
2014-10-29 14:35:00,110.52,110.75,110.5,110.53,13900.0,87.7313,87.9139,87.7155,87.7393,13900.0
2014-10-29 14:40:00,110.53,110.63,110.46,110.46,5000.0,87.7393,87.8186,87.6837,87.6837,5000.0
2014-10-29 14:45:00,110.49,110.53,110.23,110.34,12900.0,87.7075,87.7393,87.5011,87.5884,12900.0
2014-10-29 14:50:00,110.32,110.35,110.18,110.35,8300.0,87.5726,87.5964,87.4614,87.5964,8300.0
2014-10-29 14:55:00,110.35,110.62,110.29,110.54,9000.0,87.5964,87.8107,87.5488,87.7472,9000.0
2014-10-29 15:00:00,110.56,110.65,110.38,110.42,12200.0,87.7631,87.8345,87.6202,87.6519,12200.0
2014-10-29 15:05:00,110.41,110.5,110.13,110.13,10800.0,87.644,87.7155,87.4217,87.4217,10800.0
2014-10-29 15:10:00,110.15,110.19,109.93,110.13,33200.0,87.4376,87.4694,87.263,87.4217,33200.0
2014-10-29 15:15:00,110.12,110.37,110.07,110.37,13300.0,87.4138,87.6123,87.3741,87.6123,13300.0
2014-10-29 15:20:00,110.42,110.45,110.22,110.27,15500.0,87.6519,87.6758,87.4932,87.5329,15500.0
2014-10-29 15:25:00,110.27,110.45,110.26,110.4,12000.0,87.5329,87.6758,87.5249,87.6361,12000.0
2014-10-29 15:30:00,110.42,110.77,110.39,110.68,20100.0,87.6519,87.9298,87.6281,87.8583,20100.0
2014-10-29 15:35:00,110.67,110.83,110.56,110.83,14000.0,87.8504,87.9774,87.7631,87.9774,14000.0
2014-10-29 15:40:00,110.81,110.91,110.74,110.81,21700.0,87.9615,88.0409,87.906,87.9615,21700.0
2014-10-29 15:45:00,110.82,110.87,110.66,110.68,38600.0,87.9695,88.0092,87.8425,87.8583,38600.0
2014-10-29 15:50:00,110.68,110.78,110.67,110.71,53900.0,87.8583,87.9377,87.8504,87.8822,53900.0
2014-10-29 15:55:00,110.71,110.79,110.63,110.69,55100.0,87.8822,87.9457,87.8186,87.8663,55100.0
2014-10-30 09:30:00,109.91,110.02,109.68,109.93,35300.0,87.2471,87.3344,87.0645,87.263,35300.0
2014-10-30 09:35:00,109.89,110.17,109.87,109.91,14700.0,87.2312,87.4535,87.2154,87.2471,14700.0
2014-10-30 09:40:00,109.91,110.39,109.76,110.29,15100.0,87.2471,87.6281,87.128,87.5488,15100.0
2014-10-30 09:45:00,110.33,110.33,109.9,110.0,13300.0,87.5805,87.5805,87.2392,87.3186,13300.0
2014-10-30 09:50:00,110.02,110.26,109.85,109.85,13200.0,87.3344,87.5249,87.1995,87.1995,13200.0
2014-10-30 09:55:00,109.89,109.92,109.36,109.43,9800.0,87.2312,87.255,86.8105,86.8661,9800.0
2014-10-30 10:00:00,109.43,109.49,109.08,109.39,26100.0,86.8661,86.9137,86.5882,86.8343,26100.0
2014-10-30 10:05:00,109.34,109.6,109.34,109.44,25300.0,86.7946,87.001,86.7946,86.874,25300.0
2014-10-30 10:10:00,109.39,109.47,109.12,109.35,23700.0,86.8343,86.8978,86.62,86.8026,23700.0
2014-10-30 10:15:00,109.32,109.64,109.2,109.61,19800.0,86.7788,87.0328,86.6835,87.009,19800.0
2014-10-30 10:20:00,109.6,109.67,109.5,109.57,16200.0,87.001,87.0566,86.9216,86.9772,16200.0
2014-10-30 10:25:00,109.57,109.65,109.5,109.63,10000.0,86.9772,87.0407,86.9216,87.0248,10000.0
2014-10-30 10:30:00,109.65,109.82,109.51,109.82,25200.0,87.0407,87.1757,86.9296,87.1757,25200.0
2014-10-30 10:35:00,109.81,109.84,109.62,109.69,32000.0,87.1677,87.1915,87.0169,87.0725,32000.0
2014-10-30 10:40:00,109.69,109.78,109.65,109.73,12200.0,87.0725,87.1439,87.0407,87.1042,12200.0
2014-10-30 10:45:00,109.78,109.87,109.59,109.59,18000.0,87.1439,87.2154,86.9931,86.9931,18000.0
2014-10-30 10:50:00,109.63,109.79,109.63,109.75,7500.0,87.0248,87.1519,87.0248,87.1201,7500.0
2014-10-30 10:55:00,109.76,109.89,109.75,109.89,29300.0,87.128,87.2312,87.1201,87.2312,29300.0
2014-10-30 11:00:00,109.87,110.09,109.87,110.05,5800.0,87.2154,87.39,87.2154,87.3582,5800.0
2014-10-30 11:05:00,110.07,110.16,110.06,110.16,4500.0,87.3741,87.4456,87.3662,87.4456,4500.0
2014-10-30 11:10:00,110.16,110.18,110.03,110.06,10100.0,87.4456,87.4614,87.3424,87.3662,10100.0
2014-10-30 11:15:00,110.05,110.08,110.0,110.02,28500.0,87.3582,87.3821,87.3186,87.3344,28500.0
2014-10-30 11:20:00,110.05,110.06,109.97,109.98,12300.0,87.3582,87.3662,87.2947,87.3027,12300.0
2014-10-30 11:25:00,109.98,110.0,109.91,109.98,11700.0,87.3027,87.3186,87.2471,87.3027,11700.0
2014-10-30 11:30:00,109.97,110.01,109.76,109.78,26700.0,87.2947,87.3265,87.128,87.1439,26700.0
2014-10-30 11:35:00,109.8,109.81,109.62,109.66,25100.0,87.1598,87.1677,87.0169,87.0487,25100.0
2014-10-30 11:40:00,109.66,109.76,109.64,109.72,11500.0,87.0487,87.128,87.0328,87.0963,11500.0
2014-10-30 11:45:00,109.73,109.8,109.66,109.66,29100.0,87.1042,87.1598,87.0487,87.0487,29100.0
2014-10-30 11:50:00,109.68,109.72,109.65,109.67,10000.0,87.0645,87.0963,87.0407,87.0566,10000.0
2014-10-30 11:55:00,109.67,109.71,109.64,109.67,34100.0,87.0566,87.0883,87.0328,87.0566,34100.0
2014-10-30 12:00:00,109.65,109.67,109.42,109.44,29700.0,87.0407,87.0566,86.8581,86.874,29700.0
2014-10-30 12:05:00,109.44,109.45,109.38,109.39,20700.0,86.874,86.882,86.8264,86.8343,20700.0
2014-10-30 12:10:00,109.41,109.41,109.34,109.37,13800.0,86.8502,86.8502,86.7946,86.8185,13800.0
2014-10-30 12:15:00,109.37,109.38,109.14,109.22,19400.0,86.8185,86.8264,86.6359,86.6994,19400.0
2014-10-30 12:20:00,109.27,109.46,109.27,109.46,17300.0,86.7391,86.8899,86.7391,86.8899,17300.0
2014-10-30 12:25:00,109.46,109.57,109.46,109.56,21500.0,86.8899,86.9772,86.8899,86.9693,21500.0
2014-10-30 12:30:00,109.55,109.71,109.54,109.68,34800.0,86.9613,87.0883,86.9534,87.0645,34800.0
2014-10-30 12:35:00,109.7,109.7,109.49,109.51,29900.0,87.0804,87.0804,86.9137,86.9296,29900.0
2014-10-30 12:40:00,109.51,109.53,109.44,109.51,17500.0,86.9296,86.9455,86.874,86.9296,17500.0
2014-10-30 12:45:00,109.51,109.63,109.49,109.57,20300.0,86.9296,87.0248,86.9137,86.9772,20300.0
2014-10-30 12:50:00,109.56,109.56,109.37,109.38,14200.0,86.9693,86.9693,86.8185,86.8264,14200.0
2014-10-30 12:55:00,109.39,109.45,109.33,109.39,15800.0,86.8343,86.882,86.7867,86.8343,15800.0
2014-10-30 13:00:00,109.41,109.45,109.39,109.41,11300.0,86.8502,86.882,86.8343,86.8502,11300.0
2014-10-30 13:05:00,109.41,109.41,109.36,109.4,15000.0,86.8502,86.8502,86.8105,86.8423,15000.0
2014-10-30 13:10:00,109.39,109.39,109.3,109.33,12800.0,86.8343,86.8343,86.7629,86.7867,12800.0
2014-10-30 13:15:00,109.32,109.5,109.23,109.4,20200.0,86.7788,86.9216,86.7073,86.8423,20200.0
2014-10-30 13:20:00,109.45,109.59,109.44,109.54,8500.0,86.882,86.9931,86.874,86.9534,8500.0
2014-10-30 13:25:00,109.52,109.67,109.51,109.67,5100.0,86.9375,87.0566,86.9296,87.0566,5100.0
2014-10-30 13:30:00,109.62,109.72,109.36,109.51,41900.0,87.0169,87.0963,86.8105,86.9296,41900.0
2014-10-30 13:35:00,109.51,109.8,109.51,109.79,17700.0,86.9296,87.1598,86.9296,87.1519,17700.0
2014-10-30 13:40:00,109.79,110.39,109.78,110.25,64000.0,87.1519,87.6281,87.1439,87.517,64000.0
2014-10-30 13:45:00,110.26,110.36,109.61,109.98,77200.0,87.5249,87.6043,87.009,87.3027,77200.0
2014-10-30 13:50:00,110.0,110.26,109.99,110.22,28800.0,87.3186,87.5249,87.3106,87.4932,28800.0
2014-10-30 13:55:00,110.23,110.37,110.2,110.2,101600.0,87.5011,87.6123,87.4773,87.4773,101600.0
2014-10-30 14:00:00,110.18,110.18,110.06,110.13,28100.0,87.4614,87.4614,87.3662,87.4217,28100.0
2014-10-30 14:05:00,110.12,110.12,109.98,109.98,30600.0,87.4138,87.4138,87.3027,87.3027,30600.0
2014-10-30 14:10:00,109.99,110.11,109.96,109.97,23300.0,87.3106,87.4059,87.2868,87.2947,23300.0
2014-10-30 14:15:00,109.97,109.97,109.79,109.79,16100.0,87.2947,87.2947,87.1519,87.1519,16100.0
2014-10-30 14:20:00,109.81,109.82,109.73,109.75,12400.0,87.1677,87.1757,87.1042,87.1201,12400.0
2014-10-30 14:25:00,109.74,109.78,109.73,109.75,25800.0,87.1122,87.1439,87.1042,87.1201,25800.0
2014-10-30 14:30:00,109.75,109.9,109.75,109.85,21700.0,87.1201,87.2392,87.1201,87.1995,21700.0
2014-10-30 14:35:00,109.85,109.86,109.8,109.86,24100.0,87.1995,87.2074,87.1598,87.2074,24100.0
2014-10-30 14:40:00,109.85,109.87,109.74,109.74,13700.0,87.1995,87.2154,87.1122,87.1122,13700.0
2014-10-30 14:45:00,109.76,109.77,109.46,109.47,21500.0,87.128,87.136,86.8899,86.8978,21500.0
2014-10-30 14:50:00,109.48,109.51,109.34,109.42,17500.0,86.9058,86.9296,86.7946,86.8581,17500.0
2014-10-30 14:55:00,109.42,109.42,109.24,109.25,22100.0,86.8581,86.8581,86.7153,86.7232,22100.0
2014-10-30 15:00:00,109.26,109.31,109.2,109.23,28400.0,86.7311,86.7708,86.6835,86.7073,28400.0
2014-10-30 15:05:00,109.24,109.48,109.21,109.37,14900.0,86.7153,86.9058,86.6914,86.8185,14900.0
2014-10-30 15:10:00,109.35,109.55,109.35,109.55,10900.0,86.8026,86.9613,86.8026,86.9613,10900.0
2014-10-30 15:15:00,109.55,109.61,109.46,109.52,23000.0,86.9613,87.009,86.8899,86.9375,23000.0
2014-10-30 15:20:00,109.52,109.56,109.47,109.48,20200.0,86.9375,86.9693,86.8978,86.9058,20200.0
2014-10-30 15:25:00,109.48,109.48,109.3,109.36,21900.0,86.9058,86.9058,86.7629,86.8105,21900.0
2014-10-30 15:30:00,109.36,109.51,109.32,109.49,23100.0,86.8105,86.9296,86.7788,86.9137,23100.0
2014-10-30 15:35:00,109.49,109.5,109.39,109.5,30700.0,86.9137,86.9216,86.8343,86.9216,30700.0
2014-10-30 15:40:00,109.53,109.56,109.45,109.5,36200.0,86.9455,86.9693,86.882,86.9216,36200.0
2014-10-30 15:45:00,109.5,109.69,109.5,109.61,51500.0,86.9216,87.0725,86.9216,87.009,51500.0
2014-10-30 15:50:00,109.61,109.63,109.52,109.53,98000.0,87.009,87.0248,86.9375,86.9455,98000.0
2014-10-30 15:55:00,109.52,109.8,109.52,109.55,130900.0,86.9375,87.1598,86.9375,86.9613,130900.0
2014-10-31 09:30:00,111.28,111.42,111.03,111.38,43800.0,88.3346,88.4458,88.1362,88.414,43800.0
2014-10-31 09:35:00,111.32,111.35,110.58,110.69,26000.0,88.3664,88.3902,87.779,87.8663,26000.0
2014-10-31 09:40:00,110.7,110.72,110.17,110.54,24400.0,87.8742,87.8901,87.4535,87.7472,24400.0
2014-10-31 09:45:00,110.61,110.62,110.3,110.47,18100.0,87.8028,87.8107,87.5567,87.6916,18100.0
2014-10-31 09:50:00,110.47,110.5,109.93,109.97,56500.0,87.6916,87.7155,87.263,87.2947,56500.0
2014-10-31 09:55:00,109.97,110.22,109.76,109.92,33100.0,87.2947,87.4932,87.128,87.255,33100.0
2014-10-31 10:00:00,109.92,110.13,109.89,110.04,45700.0,87.255,87.4217,87.2312,87.3503,45700.0
2014-10-31 10:05:00,110.01,110.24,110.0,110.13,18700.0,87.3265,87.5091,87.3186,87.4217,18700.0
2014-10-31 10:10:00,110.1,110.25,109.98,110.24,26500.0,87.3979,87.517,87.3027,87.5091,26500.0
2014-10-31 10:15:00,110.24,110.44,110.2,110.44,21600.0,87.5091,87.6678,87.4773,87.6678,21600.0
2014-10-31 10:20:00,110.44,110.55,110.34,110.34,26400.0,87.6678,87.7551,87.5884,87.5884,26400.0
2014-10-31 10:25:00,110.32,110.38,110.2,110.27,13500.0,87.5726,87.6202,87.4773,87.5329,13500.0
2014-10-31 10:30:00,110.27,110.31,110.17,110.3,12400.0,87.5329,87.5646,87.4535,87.5567,12400.0
2014-10-31 10:35:00,110.29,110.29,110.14,110.16,13600.0,87.5488,87.5488,87.4297,87.4456,13600.0
2014-10-31 10:40:00,110.14,110.18,110.0,110.03,17300.0,87.4297,87.4614,87.3186,87.3424,17300.0
2014-10-31 10:45:00,110.03,110.14,110.01,110.01,14900.0,87.3424,87.4297,87.3265,87.3265,14900.0
2014-10-31 10:50:00,110.03,110.19,110.02,110.07,18300.0,87.3424,87.4694,87.3344,87.3741,18300.0
2014-10-31 10:55:00,110.07,110.09,109.99,109.99,26500.0,87.3741,87.39,87.3106,87.3106,26500.0
2014-10-31 11:00:00,109.98,110.07,109.93,110.05,24800.0,87.3027,87.3741,87.263,87.3582,24800.0
2014-10-31 11:05:00,110.05,110.25,110.0,110.24,19600.0,87.3582,87.517,87.3186,87.5091,19600.0
2014-10-31 11:10:00,110.3,110.39,110.29,110.37,4500.0,87.5567,87.6281,87.5488,87.6123,4500.0
2014-10-31 11:15:00,110.4,110.53,110.37,110.53,10000.0,87.6361,87.7393,87.6123,87.7393,10000.0
2014-10-31 11:20:00,110.52,110.56,110.47,110.48,79200.0,87.7313,87.7631,87.6916,87.6996,79200.0
2014-10-31 11:25:00,110.48,110.48,110.36,110.42,14400.0,87.6996,87.6996,87.6043,87.6519,14400.0
2014-10-31 11:30:00,110.4,110.46,110.32,110.33,14800.0,87.6361,87.6837,87.5726,87.5805,14800.0
2014-10-31 11:35:00,110.31,110.33,110.25,110.26,21500.0,87.5646,87.5805,87.517,87.5249,21500.0
2014-10-31 11:40:00,110.26,110.47,110.22,110.47,10600.0,87.5249,87.6916,87.4932,87.6916,10600.0
2014-10-31 11:45:00,110.47,110.52,110.32,110.38,11000.0,87.6916,87.7313,87.5726,87.6202,11000.0
2014-10-31 11:50:00,110.36,110.42,110.31,110.37,6200.0,87.6043,87.6519,87.5646,87.6123,6200.0
2014-10-31 11:55:00,110.37,110.4,110.32,110.38,4700.0,87.6123,87.6361,87.5726,87.6202,4700.0
2014-10-31 12:00:00,110.34,110.34,110.26,110.29,6800.0,87.5884,87.5884,87.5249,87.5488,6800.0
2014-10-31 12:05:00,110.3,110.3,110.2,110.21,8400.0,87.5567,87.5567,87.4773,87.4852,8400.0
2014-10-31 12:10:00,110.21,110.22,110.12,110.22,8400.0,87.4852,87.4932,87.4138,87.4932,8400.0
2014-10-31 12:15:00,110.23,110.24,110.11,110.12,8200.0,87.5011,87.5091,87.4059,87.4138,8200.0
2014-10-31 12:20:00,110.1,110.17,110.06,110.1,6100.0,87.3979,87.4535,87.3662,87.3979,6100.0
2014-10-31 12:25:00,110.1,110.17,110.1,110.12,11600.0,87.3979,87.4535,87.3979,87.4138,11600.0
2014-10-31 12:30:00,110.14,110.29,110.13,110.25,5500.0,87.4297,87.5488,87.4217,87.517,5500.0
2014-10-31 12:35:00,110.27,110.31,110.25,110.25,8200.0,87.5329,87.5646,87.517,87.517,8200.0
2014-10-31 12:40:00,110.25,110.33,110.23,110.33,6700.0,87.517,87.5805,87.5011,87.5805,6700.0
2014-10-31 12:45:00,110.33,110.38,110.32,110.36,9300.0,87.5805,87.6202,87.5726,87.6043,9300.0
2014-10-31 12:50:00,110.38,110.51,110.35,110.51,12500.0,87.6202,87.7234,87.5964,87.7234,12500.0
2014-10-31 12:55:00,110.51,110.52,110.39,110.47,22600.0,87.7234,87.7313,87.6281,87.6916,22600.0
2014-10-31 13:00:00,110.48,110.54,110.47,110.53,5500.0,87.6996,87.7472,87.6916,87.7393,5500.0
2014-10-31 13:05:00,110.51,110.55,110.48,110.53,4300.0,87.7234,87.7551,87.6996,87.7393,4300.0
2014-10-31 13:10:00,110.51,110.57,110.51,110.51,10200.0,87.7234,87.771,87.7234,87.7234,10200.0
2014-10-31 13:15:00,110.5,110.55,110.47,110.52,12600.0,87.7155,87.7551,87.6916,87.7313,12600.0
2014-10-31 13:20:00,110.54,110.59,110.48,110.59,40100.0,87.7472,87.7869,87.6996,87.7869,40100.0
2014-10-31 13:25:00,110.57,110.57,110.4,110.45,20900.0,87.771,87.771,87.6361,87.6758,20900.0
2014-10-31 13:30:00,110.48,110.48,110.37,110.37,8900.0,87.6996,87.6996,87.6123,87.6123,8900.0
2014-10-31 13:35:00,110.39,110.42,110.33,110.39,7300.0,87.6281,87.6519,87.5805,87.6281,7300.0
2014-10-31 13:40:00,110.4,110.54,110.39,110.54,15600.0,87.6361,87.7472,87.6281,87.7472,15600.0
2014-10-31 13:45:00,110.52,110.54,110.45,110.46,18800.0,87.7313,87.7472,87.6758,87.6837,18800.0
2014-10-31 13:50:00,110.47,110.49,110.36,110.37,9300.0,87.6916,87.7075,87.6043,87.6123,9300.0
2014-10-31 13:55:00,110.39,110.47,110.36,110.4,9500.0,87.6281,87.6916,87.6043,87.6361,9500.0
2014-10-31 14:00:00,110.41,110.5,110.37,110.41,50700.0,87.644,87.7155,87.6123,87.644,50700.0
2014-10-31 14:05:00,110.41,110.51,110.36,110.42,42200.0,87.644,87.7234,87.6043,87.6519,42200.0
2014-10-31 14:10:00,110.43,110.51,110.4,110.5,57500.0,87.6599,87.7234,87.6361,87.7155,57500.0
2014-10-31 14:15:00,110.5,110.52,110.35,110.37,34800.0,87.7155,87.7313,87.5964,87.6123,34800.0
2014-10-31 14:20:00,110.4,110.52,110.4,110.45,26800.0,87.6361,87.7313,87.6361,87.6758,26800.0
2014-10-31 14:25:00,110.48,110.48,110.39,110.44,39900.0,87.6996,87.6996,87.6281,87.6678,39900.0
2014-10-31 14:30:00,110.44,110.47,110.38,110.47,25000.0,87.6678,87.6916,87.6202,87.6916,25000.0
2014-10-31 14:35:00,110.47,110.51,110.38,110.42,60600.0,87.6916,87.7234,87.6202,87.6519,60600.0
2014-10-31 14:40:00,110.44,110.45,110.39,110.41,31100.0,87.6678,87.6758,87.6281,87.644,31100.0
2014-10-31 14:45:00,110.4,110.43,110.29,110.35,8000.0,87.6361,87.6599,87.5488,87.5964,8000.0
2014-10-31 14:50:00,110.33,110.41,110.3,110.32,15200.0,87.5805,87.644,87.5567,87.5726,15200.0
2014-10-31 14:55:00,110.35,110.43,110.35,110.42,8200.0,87.5964,87.6599,87.5964,87.6519,8200.0
2014-10-31 15:00:00,110.42,110.43,110.34,110.36,13800.0,87.6519,87.6599,87.5884,87.6043,13800.0
2014-10-31 15:05:00,110.35,110.44,110.34,110.41,17900.0,87.5964,87.6678,87.5884,87.644,17900.0
2014-10-31 15:10:00,110.39,110.43,110.38,110.39,36700.0,87.6281,87.6599,87.6202,87.6281,36700.0
2014-10-31 15:15:00,110.38,110.42,110.32,110.4,24000.0,87.6202,87.6519,87.5726,87.6361,24000.0
2014-10-31 15:20:00,110.39,110.48,110.34,110.4,55800.0,87.6281,87.6996,87.5884,87.6361,55800.0
2014-10-31 15:25:00,110.41,110.49,110.38,110.43,92300.0,87.644,87.7075,87.6202,87.6599,92300.0
2014-10-31 15:30:00,110.43,110.45,110.39,110.42,93600.0,87.6599,87.6758,87.6281,87.6519,93600.0
2014-10-31 15:35:00,110.43,110.43,110.39,110.41,91700.0,87.6599,87.6599,87.6281,87.644,91700.0
2014-10-31 15:40:00,110.42,110.45,110.4,110.43,109700.0,87.6519,87.6758,87.6361,87.6599,109700.0
2014-10-31 15:45:00,110.46,110.54,110.4,110.47,131600.0,87.6837,87.7472,87.6361,87.6916,131600.0
2014-10-31 15:50:00,110.48,110.49,110.36,110.42,213100.0,87.6996,87.7075,87.6043,87.6519,213100.0
2014-10-31 15:55:00,110.45,110.64,110.42,110.59,161800.0,87.6758,87.8266,87.6519,87.7869,161800.0
2014-11-03 09:30:00,110.5,110.95,110.5,110.71,21000.0,87.7155,88.0727,87.7155,87.8822,21000.0
2014-11-03 09:35:00,110.64,110.78,109.94,109.94,15500.0,87.8266,87.9377,87.2709,87.2709,15500.0
2014-11-03 09:40:00,109.95,110.38,109.91,109.92,30100.0,87.2789,87.6202,87.2471,87.255,30100.0
2014-11-03 09:45:00,109.91,110.07,109.58,109.58,59100.0,87.2471,87.3741,86.9852,86.9852,59100.0
2014-11-03 09:50:00,109.6,110.1,109.5,110.03,43700.0,87.001,87.3979,86.9216,87.3424,43700.0
2014-11-03 09:55:00,110.01,110.03,109.67,109.86,60300.0,87.3265,87.3424,87.0566,87.2074,60300.0
2014-11-03 10:00:00,109.95,110.32,109.69,109.71,39900.0,87.2789,87.5726,87.0725,87.0883,39900.0
2014-11-03 10:05:00,109.71,109.8,109.46,109.46,21100.0,87.0883,87.1598,86.8899,86.8899,21100.0
2014-11-03 10:10:00,109.44,109.61,109.35,109.4,31700.0,86.874,87.009,86.8026,86.8423,31700.0
2014-11-03 10:15:00,109.38,109.47,109.22,109.26,40500.0,86.8264,86.8978,86.6994,86.7311,40500.0
2014-11-03 10:20:00,109.23,109.43,109.14,109.2,40700.0,86.7073,86.8661,86.6359,86.6835,40700.0
2014-11-03 10:25:00,109.17,109.42,109.14,109.19,24300.0,86.6597,86.8581,86.6359,86.6756,24300.0
2014-11-03 10:30:00,109.19,109.28,109.12,109.2,60700.0,86.6756,86.747,86.62,86.6835,60700.0
2014-11-03 10:35:00,109.19,109.24,109.0,109.0,21700.0,86.6756,86.7153,86.5247,86.5247,21700.0
2014-11-03 10:40:00,109.02,109.04,108.89,108.89,16400.0,86.5406,86.5565,86.4374,86.4374,16400.0
2014-11-03 10:45:00,108.9,108.9,108.62,108.65,20500.0,86.4454,86.4454,86.2231,86.2469,20500.0
2014-11-03 10:50:00,108.62,108.97,108.55,108.96,58600.0,86.2231,86.5009,86.1675,86.493,58600.0
2014-11-03 10:55:00,108.97,109.2,108.94,109.15,47400.0,86.5009,86.6835,86.4771,86.6438,47400.0
2014-11-03 11:00:00,109.18,109.19,108.92,108.93,35500.0,86.6676,86.6756,86.4612,86.4692,35500.0
2014-11-03 11:05:00,108.95,108.97,108.8,108.87,22500.0,86.4851,86.5009,86.366,86.4216,22500.0
2014-11-03 11:10:00,108.85,108.86,108.76,108.8,21800.0,86.4057,86.4136,86.3342,86.366,21800.0
2014-11-03 11:15:00,108.81,108.91,108.76,108.79,36500.0,86.3739,86.4533,86.3342,86.358,36500.0
2014-11-03 11:20:00,108.77,108.91,108.75,108.85,41800.0,86.3422,86.4533,86.3263,86.4057,41800.0
2014-11-03 11:25:00,108.88,109.14,108.88,109.13,30300.0,86.4295,86.6359,86.4295,86.6279,30300.0
2014-11-03 11:30:00,109.16,109.29,109.02,109.27,37900.0,86.6518,86.7549,86.5406,86.7391,37900.0
2014-11-03 11:35:00,109.25,109.31,109.08,109.29,32200.0,86.7232,86.7708,86.5882,86.7549,32200.0
2014-11-03 11:40:00,109.27,109.36,109.15,109.35,39000.0,86.7391,86.8105,86.6438,86.8026,39000.0
2014-11-03 11:45:00,109.38,109.48,109.37,109.48,20200.0,86.8264,86.9058,86.8185,86.9058,20200.0
2014-11-03 11:50:00,109.45,109.61,109.42,109.58,38500.0,86.882,87.009,86.8581,86.9852,38500.0
2014-11-03 11:55:00,109.59,109.63,109.45,109.59,13500.0,86.9931,87.0248,86.882,86.9931,13500.0
2014-11-03 12:00:00,109.65,109.67,109.57,109.67,12500.0,87.0407,87.0566,86.9772,87.0566,12500.0
2014-11-03 12:05:00,109.68,109.68,109.52,109.61,13600.0,87.0645,87.0645,86.9375,87.009,13600.0
2014-11-03 12:10:00,109.61,109.63,109.47,109.5,12500.0,87.009,87.0248,86.8978,86.9216,12500.0
2014-11-03 12:15:00,109.5,109.6,109.39,109.54,35600.0,86.9216,87.001,86.8343,86.9534,35600.0
2014-11-03 12:20:00,109.56,109.59,109.38,109.52,15500.0,86.9693,86.9931,86.8264,86.9375,15500.0
2014-11-03 12:25:00,109.59,109.62,109.54,109.54,23300.0,86.9931,87.0169,86.9534,86.9534,23300.0
2014-11-03 12:30:00,109.6,109.71,109.48,109.67,37400.0,87.001,87.0883,86.9058,87.0566,37400.0
2014-11-03 12:35:00,109.66,109.72,109.58,109.66,19500.0,87.0487,87.0963,86.9852,87.0487,19500.0
2014-11-03 12:40:00,109.66,109.71,109.56,109.6,31900.0,87.0487,87.0883,86.9693,87.001,31900.0
2014-11-03 12:45:00,109.6,109.7,109.56,109.59,19500.0,87.001,87.0804,86.9693,86.9931,19500.0
2014-11-03 12:50:00,109.61,109.62,109.47,109.52,12100.0,87.009,87.0169,86.8978,86.9375,12100.0
2014-11-03 12:55:00,109.52,109.79,109.52,109.79,38200.0,86.9375,87.1519,86.9375,87.1519,38200.0
2014-11-03 13:00:00,109.76,109.76,109.54,109.73,17500.0,87.128,87.128,86.9534,87.1042,17500.0
2014-11-03 13:05:00,109.72,109.8,109.69,109.72,8100.0,87.0963,87.1598,87.0725,87.0963,8100.0
2014-11-03 13:10:00,109.75,109.76,109.55,109.55,9900.0,87.1201,87.128,86.9613,86.9613,9900.0
2014-11-03 13:15:00,109.58,109.63,109.56,109.62,8300.0,86.9852,87.0248,86.9693,87.0169,8300.0
2014-11-03 13:20:00,109.63,109.64,109.5,109.64,13400.0,87.0248,87.0328,86.9216,87.0328,13400.0
2014-11-03 13:25:00,109.66,109.71,109.64,109.64,7000.0,87.0487,87.0883,87.0328,87.0328,7000.0
2014-11-03 13:30:00,109.65,109.72,109.54,109.7,22400.0,87.0407,87.0963,86.9534,87.0804,22400.0
2014-11-03 13:35:00,109.68,109.75,109.55,109.56,18700.0,87.0645,87.1201,86.9613,86.9693,18700.0
2014-11-03 13:40:00,109.56,109.66,109.56,109.65,4500.0,86.9693,87.0487,86.9693,87.0407,4500.0
2014-11-03 13:45:00,109.66,109.67,109.44,109.46,20300.0,87.0487,87.0566,86.874,86.8899,20300.0
2014-11-03 13:50:00,109.45,109.62,109.41,109.62,24500.0,86.882,87.0169,86.8502,87.0169,24500.0
2014-11-03 13:55:00,109.54,109.64,109.47,109.64,26200.0,86.9534,87.0328,86.8978,87.0328,26200.0
2014-11-03 14:00:00,109.62,109.7,109.55,109.68,17700.0,87.0169,87.0804,86.9613,87.0645,17700.0
2014-11-03 14:05:00,109.69,109.69,109.48,109.59,11900.0,87.0725,87.0725,86.9058,86.9931,11900.0
2014-11-03 14:10:00,109.6,109.72,109.54,109.66,34500.0,87.001,87.0963,86.9534,87.0487,34500.0
2014-11-03 14:15:00,109.67,109.71,109.57,109.67,17200.0,87.0566,87.0883,86.9772,87.0566,17200.0
2014-11-03 14:20:00,109.64,109.67,109.57,109.64,5500.0,87.0328,87.0566,86.9772,87.0328,5500.0
2014-11-03 14:25:00,109.66,109.69,109.46,109.53,20000.0,87.0487,87.0725,86.8899,86.9455,20000.0
2014-11-03 14:30:00,109.51,109.53,109.34,109.4,31000.0,86.9296,86.9455,86.7946,86.8423,31000.0
2014-11-03 14:35:00,109.4,109.47,109.36,109.43,17000.0,86.8423,86.8978,86.8105,86.8661,17000.0
2014-11-03 14:40:00,109.43,109.5,109.32,109.44,9800.0,86.8661,86.9216,86.7788,86.874,9800.0
2014-11-03 14:45:00,109.43,109.48,109.26,109.39,7000.0,86.8661,86.9058,86.7311,86.8343,7000.0
2014-11-03 14:50:00,109.39,109.51,109.36,109.42,11100.0,86.8343,86.9296,86.8105,86.8581,11100.0
2014-11-03 14:55:00,109.37,109.45,109.34,109.4,11600.0,86.8185,86.882,86.7946,86.8423,11600.0
2014-11-03 15:00:00,109.38,109.57,109.38,109.46,25200.0,86.8264,86.9772,86.8264,86.8899,25200.0
2014-11-03 15:05:00,109.46,109.48,109.31,109.48,44000.0,86.8899,86.9058,86.7708,86.9058,44000.0
2014-11-03 15:10:00,109.48,109.58,109.38,109.54,33100.0,86.9058,86.9852,86.8264,86.9534,33100.0
2014-11-03 15:15:00,109.54,109.54,109.42,109.43,16300.0,86.9534,86.9534,86.8581,86.8661,16300.0
2014-11-03 15:20:00,109.43,109.5,109.38,109.45,18100.0,86.8661,86.9216,86.8264,86.882,18100.0
2014-11-03 15:25:00,109.45,109.46,109.22,109.3,14600.0,86.882,86.8899,86.6994,86.7629,14600.0
2014-11-03 15:30:00,109.3,109.36,109.26,109.29,44600.0,86.7629,86.8105,86.7311,86.7549,44600.0
2014-11-03 15:35:00,109.29,109.42,109.24,109.3,43400.0,86.7549,86.8581,86.7153,86.7629,43400.0
2014-11-03 15:40:00,109.32,109.36,109.2,109.21,98800.0,86.7788,86.8105,86.6835,86.6914,98800.0
2014-11-03 15:45:00,109.25,109.37,109.22,109.26,83700.0,86.7232,86.8185,86.6994,86.7311,83700.0
2014-11-03 15:50:00,109.27,109.36,109.26,109.34,60600.0,86.7391,86.8105,86.7311,86.7946,60600.0
2014-11-03 15:55:00,109.34,109.42,109.28,109.35,72800.0,86.7946,86.8581,86.747,86.8026,72800.0
2014-11-04 09:30:00,109.43,109.89,108.89,109.46,141900.0,86.8661,87.2312,86.4374,86.8899,141900.0
2014-11-04 09:35:00,109.45,109.62,108.86,108.86,52800.0,86.882,87.0169,86.4136,86.4136,52800.0
2014-11-04 09:40:00,108.86,108.89,108.55,108.55,30100.0,86.4136,86.4374,86.1675,86.1675,30100.0
2014-11-04 09:45:00,108.61,108.74,108.47,108.72,46100.0,86.2152,86.3184,86.104,86.3025,46100.0
2014-11-04 09:50:00,108.82,109.17,108.81,109.05,32400.0,86.3819,86.6597,86.3739,86.5644,32400.0
2014-11-04 09:55:00,109.0,109.57,108.95,109.5,40700.0,86.5247,86.9772,86.4851,86.9216,40700.0
2014-11-04 10:00:00,109.52,109.84,109.41,109.72,37600.0,86.9375,87.1915,86.8502,87.0963,37600.0
2014-11-04 10:05:00,109.71,109.98,109.71,109.72,38300.0,87.0883,87.3027,87.0883,87.0963,38300.0
2014-11-04 10:10:00,109.72,110.1,109.72,110.04,26200.0,87.0963,87.3979,87.0963,87.3503,26200.0
2014-11-04 10:15:00,110.03,110.07,109.69,109.79,26400.0,87.3424,87.3741,87.0725,87.1519,26400.0
2014-11-04 10:20:00,109.74,109.74,109.53,109.58,24500.0,87.1122,87.1122,86.9455,86.9852,24500.0
2014-11-04 10:25:00,109.6,109.63,109.43,109.49,34000.0,87.001,87.0248,86.8661,86.9137,34000.0
2014-11-04 10:30:00,109.51,109.66,109.39,109.41,45900.0,86.9296,87.0487,86.8343,86.8502,45900.0
2014-11-04 10:35:00,109.41,109.43,109.28,109.32,32300.0,86.8502,86.8661,86.747,86.7788,32300.0
2014-11-04 10:40:00,109.33,109.37,109.26,109.3,21800.0,86.7867,86.8185,86.7311,86.7629,21800.0
2014-11-04 10:45:00,109.27,109.31,109.2,109.22,13800.0,86.7391,86.7708,86.6835,86.6994,13800.0
2014-11-04 10:50:00,109.2,109.28,109.18,109.18,15900.0,86.6835,86.747,86.6676,86.6676,15900.0
2014-11-04 10:55:00,109.17,109.17,108.97,108.99,15800.0,86.6597,86.6597,86.5009,86.5168,15800.0
2014-11-04 11:00:00,109.0,109.2,108.94,109.17,22900.0,86.5247,86.6835,86.4771,86.6597,22900.0
2014-11-04 11:05:00,109.17,109.27,109.0,109.05,23600.0,86.6597,86.7391,86.5247,86.5644,23600.0
2014-11-04 11:10:00,109.06,109.13,109.01,109.08,14500.0,86.5724,86.6279,86.5327,86.5882,14500.0
2014-11-04 11:15:00,109.06,109.08,108.83,108.84,29200.0,86.5724,86.5882,86.3898,86.3977,29200.0
2014-11-04 11:20:00,108.84,108.98,108.74,108.97,36100.0,86.3977,86.5089,86.3184,86.5009,36100.0
2014-11-04 11:25:00,108.99,109.08,108.91,108.95,34100.0,86.5168,86.5882,86.4533,86.4851,34100.0
2014-11-04 11:30:00,108.95,109.02,108.9,108.96,21400.0,86.4851,86.5406,86.4454,86.493,21400.0
2014-11-04 11:35:00,108.98,109.15,108.87,109.08,37800.0,86.5089,86.6438,86.4216,86.5882,37800.0
2014-11-04 11:40:00,109.08,109.1,108.93,109.08,18300.0,86.5882,86.6041,86.4692,86.5882,18300.0
2014-11-04 11:45:00,109.09,109.15,109.07,109.15,14200.0,86.5962,86.6438,86.5803,86.6438,14200.0
2014-11-04 11:50:00,109.14,109.14,109.08,109.13,9400.0,86.6359,86.6359,86.5882,86.6279,9400.0
2014-11-04 11:55:00,109.14,109.14,109.02,109.08,13200.0,86.6359,86.6359,86.5406,86.5882,13200.0
2014-11-04 12:00:00,109.07,109.19,109.06,109.16,27000.0,86.5803,86.6756,86.5724,86.6518,27000.0
2014-11-04 12:05:00,109.15,109.24,109.12,109.21,14800.0,86.6438,86.7153,86.62,86.6914,14800.0
2014-11-04 12:10:00,109.21,109.21,109.17,109.19,10600.0,86.6914,86.6914,86.6597,86.6756,10600.0
2014-11-04 12:15:00,109.19,109.19,109.08,109.11,9100.0,86.6756,86.6756,86.5882,86.6121,9100.0
2014-11-04 12:20:00,109.1,109.1,109.04,109.06,12200.0,86.6041,86.6041,86.5565,86.5724,12200.0
2014-11-04 12:25:00,109.06,109.09,109.0,109.02,17200.0,86.5724,86.5962,86.5247,86.5406,17200.0
2014-11-04 12:30:00,109.02,109.06,108.94,108.95,12100.0,86.5406,86.5724,86.4771,86.4851,12100.0
2014-11-04 12:35:00,108.96,108.98,108.83,108.86,10500.0,86.493,86.5089,86.3898,86.4136,10500.0
2014-11-04 12:40:00,108.84,109.03,108.79,109.02,14500.0,86.3977,86.5486,86.358,86.5406,14500.0
2014-11-04 12:45:00,109.06,109.21,109.05,109.16,13000.0,86.5724,86.6914,86.5644,86.6518,13000.0
2014-11-04 12:50:00,109.17,109.22,109.15,109.15,10500.0,86.6597,86.6994,86.6438,86.6438,10500.0
2014-11-04 12:55:00,109.15,109.18,109.09,109.12,17100.0,86.6438,86.6676,86.5962,86.62,17100.0
2014-11-04 13:00:00,109.14,109.17,109.1,109.14,14400.0,86.6359,86.6597,86.6041,86.6359,14400.0
2014-11-04 13:05:00,109.16,109.18,109.09,109.14,11100.0,86.6518,86.6676,86.5962,86.6359,11100.0
2014-11-04 13:10:00,109.13,109.16,109.09,109.11,9100.0,86.6279,86.6518,86.5962,86.6121,9100.0
2014-11-04 13:15:00,109.11,109.11,108.95,108.95,10300.0,86.6121,86.6121,86.4851,86.4851,10300.0
2014-11-04 13:20:00,108.95,108.97,108.87,108.97,14600.0,86.4851,86.5009,86.4216,86.5009,14600.0
2014-11-04 13:25:00,108.96,108.98,108.91,108.92,14000.0,86.493,86.5089,86.4533,86.4612,14000.0
2014-11-04 13:30:00,108.93,108.95,108.89,108.91,18100.0,86.4692,86.4851,86.4374,86.4533,18100.0
2014-11-04 13:35:00,108.91,108.93,108.88,108.9,12000.0,86.4533,86.4692,86.4295,86.4454,12000.0
2014-11-04 13:40:00,108.9,108.93,108.89,108.91,15500.0,86.4454,86.4692,86.4374,86.4533,15500.0
2014-11-04 13:45:00,108.92,108.99,108.88,108.99,29200.0,86.4612,86.5168,86.4295,86.5168,29200.0
2014-11-04 13:50:00,108.98,109.16,108.97,109.15,18200.0,86.5089,86.6518,86.5009,86.6438,18200.0
2014-11-04 13:55:00,109.16,109.18,109.08,109.1,22000.0,86.6518,86.6676,86.5882,86.6041,22000.0
2014-11-04 14:00:00,109.11,109.17,109.1,109.13,32900.0,86.6121,86.6597,86.6041,86.6279,32900.0
2014-11-04 14:05:00,109.14,109.14,109.0,109.0,18600.0,86.6359,86.6359,86.5247,86.5247,18600.0
2014-11-04 14:10:00,109.0,109.03,108.95,108.95,12000.0,86.5247,86.5486,86.4851,86.4851,12000.0
2014-11-04 14:15:00,108.95,108.95,108.89,108.9,19300.0,86.4851,86.4851,86.4374,86.4454,19300.0
2014-11-04 14:20:00,108.9,108.94,108.88,108.91,23900.0,86.4454,86.4771,86.4295,86.4533,23900.0
2014-11-04 14:25:00,108.91,108.93,108.84,108.84,21500.0,86.4533,86.4692,86.3977,86.3977,21500.0
2014-11-04 14:30:00,108.84,108.86,108.69,108.73,19800.0,86.3977,86.4136,86.2787,86.3104,19800.0
2014-11-04 14:35:00,108.74,108.93,108.74,108.91,30400.0,86.3184,86.4692,86.3184,86.4533,30400.0
2014-11-04 14:40:00,108.91,108.93,108.77,108.78,19800.0,86.4533,86.4692,86.3422,86.3501,19800.0
2014-11-04 14:45:00,108.8,108.84,108.77,108.8,19500.0,86.366,86.3977,86.3422,86.366,19500.0
2014-11-04 14:50:00,108.79,108.84,108.77,108.82,19300.0,86.358,86.3977,86.3422,86.3819,19300.0
2014-11-04 14:55:00,108.84,108.92,108.82,108.89,19900.0,86.3977,86.4612,86.3819,86.4374,19900.0
2014-11-04 15:00:00,108.89,108.92,108.84,108.87,35100.0,86.4374,86.4612,86.3977,86.4216,35100.0
2014-11-04 15:05:00,108.88,108.99,108.86,108.98,25700.0,86.4295,86.5168,86.4136,86.5089,25700.0
2014-11-04 15:10:00,108.99,109.03,108.95,109.0,23100.0,86.5168,86.5486,86.4851,86.5247,23100.0
2014-11-04 15:15:00,109.01,109.07,108.99,109.06,27900.0,86.5327,86.5803,86.5168,86.5724,27900.0
2014-11-04 15:20:00,109.04,109.15,109.04,109.13,29400.0,86.5565,86.6438,86.5565,86.6279,29400.0
2014-11-04 15:25:00,109.14,109.14,108.86,108.9,22900.0,86.6359,86.6359,86.4136,86.4454,22900.0
2014-11-04 15:30:00,108.91,108.99,108.91,108.98,30500.0,86.4533,86.5168,86.4533,86.5089,30500.0
2014-11-04 15:35:00,108.99,108.99,108.85,108.87,36600.0,86.5168,86.5168,86.4057,86.4216,36600.0
2014-11-04 15:40:00,108.87,109.02,108.81,108.94,43800.0,86.4216,86.5406,86.3739,86.4771,43800.0
2014-11-04 15:45:00,108.93,108.94,108.83,108.84,61200.0,86.4692,86.4771,86.3898,86.3977,61200.0
2014-11-04 15:50:00,108.84,108.88,108.82,108.84,72400.0,86.3977,86.4295,86.3819,86.3977,72400.0
2014-11-04 15:55:00,108.85,108.88,108.75,108.76,97600.0,86.4057,86.4295,86.3263,86.3342,97600.0
2014-11-05 09:30:00,108.22,109.39,108.13,109.2,45000.0,86.3516,87.2851,86.2798,87.1335,45000.0
2014-11-05 09:35:00,109.16,109.22,108.85,109.2,54500.0,87.1016,87.1495,86.8543,87.1335,54500.0
2014-11-05 09:40:00,109.2,109.26,108.98,109.2,54900.0,87.1335,87.1814,86.958,87.1335,54900.0
2014-11-05 09:45:00,109.24,109.85,109.1,109.63,49700.0,87.1655,87.6522,87.0538,87.4767,49700.0
2014-11-05 09:50:00,109.63,109.77,109.44,109.75,20600.0,87.4767,87.5884,87.325,87.5724,20600.0
2014-11-05 09:55:00,109.72,110.0,109.5,109.98,22300.0,87.5485,87.7719,87.3729,87.7559,22300.0
2014-11-05 10:00:00,109.98,109.98,109.66,109.98,24000.0,87.7559,87.7559,87.5006,87.7559,24000.0
2014-11-05 10:05:00,109.97,110.31,109.92,110.29,45200.0,87.7479,88.0192,87.7081,88.0033,45200.0
2014-11-05 10:10:00,110.3,110.3,109.92,109.99,39200.0,88.0113,88.0113,87.7081,87.7639,39200.0
2014-11-05 10:15:00,110.0,110.05,109.92,109.92,17500.0,87.7719,87.8118,87.7081,87.7081,17500.0
2014-11-05 10:20:00,109.9,109.92,109.73,109.81,11700.0,87.6921,87.7081,87.5564,87.6203,11700.0
2014-11-05 10:25:00,109.81,109.81,109.53,109.69,8300.0,87.6203,87.6203,87.3969,87.5245,8300.0
2014-11-05 10:30:00,109.64,109.66,109.32,109.32,6500.0,87.4846,87.5006,87.2293,87.2293,6500.0
2014-11-05 10:35:00,109.34,109.44,109.33,109.43,7800.0,87.2453,87.325,87.2373,87.3171,7800.0
2014-11-05 10:40:00,109.42,109.64,109.39,109.59,12300.0,87.3091,87.4846,87.2851,87.4447,12300.0
2014-11-05 10:45:00,109.61,109.95,109.41,109.78,43200.0,87.4607,87.732,87.3011,87.5963,43200.0
2014-11-05 10:50:00,109.82,109.83,109.66,109.66,14300.0,87.6283,87.6362,87.5006,87.5006,14300.0
2014-11-05 10:55:00,109.65,109.76,109.6,109.75,9800.0,87.4926,87.5804,87.4527,87.5724,9800.0
2014-11-05 11:00:00,109.8,109.9,109.75,109.79,18800.0,87.6123,87.6921,87.5724,87.6043,18800.0
2014-11-05 11:05:00,109.79,109.84,109.7,109.84,12100.0,87.6043,87.6442,87.5325,87.6442,12100.0
2014-11-05 11:10:00,109.84,109.89,109.73,109.79,23300.0,87.6442,87.6841,87.5564,87.6043,23300.0
2014-11-05 11:15:00,109.85,109.87,109.71,109.87,11900.0,87.6522,87.6682,87.5405,87.6682,11900.0
2014-11-05 11:20:00,109.83,109.88,109.64,109.64,27900.0,87.6362,87.6761,87.4846,87.4846,27900.0
2014-11-05 11:25:00,109.64,109.74,109.6,109.64,20700.0,87.4846,87.5644,87.4527,87.4846,20700.0
2014-11-05 11:30:00,109.66,109.7,109.57,109.57,16400.0,87.5006,87.5325,87.4288,87.4288,16400.0
2014-11-05 11:35:00,109.54,109.55,109.37,109.5,7300.0,87.4048,87.4128,87.2692,87.3729,7300.0
2014-11-05 11:40:00,109.49,109.7,109.46,109.7,10000.0,87.3649,87.5325,87.341,87.5325,10000.0
2014-11-05 11:45:00,109.72,109.77,109.62,109.74,11600.0,87.5485,87.5884,87.4687,87.5644,11600.0
2014-11-05 11:50:00,109.74,109.74,109.57,109.63,6200.0,87.5644,87.5644,87.4288,87.4767,6200.0
2014-11-05 11:55:00,109.69,109.69,109.58,109.67,12400.0,87.5245,87.5245,87.4368,87.5086,12400.0
2014-11-05 12:00:00,109.68,109.77,109.61,109.61,7300.0,87.5165,87.5884,87.4607,87.4607,7300.0
2014-11-05 12:05:00,109.65,109.78,109.65,109.73,6200.0,87.4926,87.5963,87.4926,87.5564,6200.0
2014-11-05 12:10:00,109.69,109.71,109.61,109.69,12600.0,87.5245,87.5405,87.4607,87.5245,12600.0
2014-11-05 12:15:00,109.67,109.67,109.55,109.61,6500.0,87.5086,87.5086,87.4128,87.4607,6500.0
2014-11-05 12:20:00,109.59,109.66,109.54,109.66,10400.0,87.4447,87.5006,87.4048,87.5006,10400.0
2014-11-05 12:25:00,109.66,109.66,109.54,109.59,8800.0,87.5006,87.5006,87.4048,87.4447,8800.0
2014-11-05 12:30:00,109.6,109.61,109.54,109.61,3900.0,87.4527,87.4607,87.4048,87.4607,3900.0
2014-11-05 12:35:00,109.63,109.64,109.58,109.62,11800.0,87.4767,87.4846,87.4368,87.4687,11800.0
2014-11-05 12:40:00,109.63,109.65,109.57,109.61,9200.0,87.4767,87.4926,87.4288,87.4607,9200.0
2014-11-05 12:45:00,109.61,109.66,109.59,109.6,7500.0,87.4607,87.5006,87.4447,87.4527,7500.0
2014-11-05 12:50:00,109.59,109.59,109.55,109.57,10500.0,87.4447,87.4447,87.4128,87.4288,10500.0
2014-11-05 12:55:00,109.58,109.65,109.58,109.65,5700.0,87.4368,87.4926,87.4368,87.4926,5700.0
2014-11-05 13:00:00,109.65,109.76,109.65,109.76,6600.0,87.4926,87.5804,87.4926,87.5804,6600.0
2014-11-05 13:05:00,109.79,109.81,109.73,109.78,11400.0,87.6043,87.6203,87.5564,87.5963,11400.0
2014-11-05 13:10:00,109.77,109.83,109.74,109.83,10100.0,87.5884,87.6362,87.5644,87.6362,10100.0
2014-11-05 13:15:00,109.83,109.83,109.6,109.6,12700.0,87.6362,87.6362,87.4527,87.4527,12700.0
2014-11-05 13:20:00,109.61,109.68,109.58,109.68,5900.0,87.4607,87.5165,87.4368,87.5165,5900.0
2014-11-05 13:25:00,109.69,109.71,109.64,109.66,9300.0,87.5245,87.5405,87.4846,87.5006,9300.0
2014-11-05 13:30:00,109.67,109.67,109.55,109.55,11700.0,87.5086,87.5086,87.4128,87.4128,11700.0
2014-11-05 13:35:00,109.56,109.56,109.32,109.32,15100.0,87.4208,87.4208,87.2293,87.2293,15100.0
2014-11-05 13:40:00,109.33,109.46,109.32,109.4,10900.0,87.2373,87.341,87.2293,87.2931,10900.0
2014-11-05 13:45:00,109.38,109.49,109.36,109.49,9000.0,87.2772,87.3649,87.2612,87.3649,9000.0
2014-11-05 13:50:00,109.5,109.57,109.49,109.57,9900.0,87.3729,87.4288,87.3649,87.4288,9900.0
2014-11-05 13:55:00,109.56,109.61,109.54,109.6,26000.0,87.4208,87.4607,87.4048,87.4527,26000.0
2014-11-05 14:00:00,109.59,109.66,109.57,109.58,13800.0,87.4447,87.5006,87.4288,87.4368,13800.0
2014-11-05 14:05:00,109.61,109.64,109.57,109.62,10800.0,87.4607,87.4846,87.4288,87.4687,10800.0
2014-11-05 14:10:00,109.62,109.76,109.62,109.76,13500.0,87.4687,87.5804,87.4687,87.5804,13500.0
2014-11-05 14:15:00,109.76,109.77,109.73,109.76,12600.0,87.5804,87.5884,87.5564,87.5804,12600.0
2014-11-05 14:20:00,109.76,109.84,109.75,109.82,11700.0,87.5804,87.6442,87.5724,87.6283,11700.0
2014-11-05 14:25:00,109.83,109.91,109.83,109.85,12400.0,87.6362,87.7001,87.6362,87.6522,12400.0
2014-11-05 14:30:00,109.84,109.85,109.73,109.82,24500.0,87.6442,87.6522,87.5564,87.6283,24500.0
2014-11-05 14:35:00,109.82,109.82,109.75,109.77,8500.0,87.6283,87.6283,87.5724,87.5884,8500.0
2014-11-05 14:40:00,109.77,109.84,109.76,109.79,12500.0,87.5884,87.6442,87.5804,87.6043,12500.0
2014-11-05 14:45:00,109.78,109.83,109.77,109.8,29700.0,87.5963,87.6362,87.5884,87.6123,29700.0
2014-11-05 14:50:00,109.82,109.82,109.7,109.73,15900.0,87.6283,87.6283,87.5325,87.5564,15900.0
2014-11-05 14:55:00,109.73,109.8,109.7,109.79,15800.0,87.5564,87.6123,87.5325,87.6043,15800.0
2014-11-05 15:00:00,109.79,109.86,109.76,109.77,11900.0,87.6043,87.6602,87.5804,87.5884,11900.0
2014-11-05 15:05:00,109.75,109.81,109.75,109.79,12100.0,87.5724,87.6203,87.5724,87.6043,12100.0
2014-11-05 15:10:00,109.82,109.82,109.76,109.79,15600.0,87.6283,87.6283,87.5804,87.6043,15600.0
2014-11-05 15:15:00,109.8,109.81,109.69,109.7,17100.0,87.6123,87.6203,87.5245,87.5325,17100.0
2014-11-05 15:20:00,109.71,109.71,109.62,109.69,11700.0,87.5405,87.5405,87.4687,87.5245,11700.0
2014-11-05 15:25:00,109.7,109.75,109.66,109.72,20000.0,87.5325,87.5724,87.5006,87.5485,20000.0
2014-11-05 15:30:00,109.71,109.78,109.66,109.77,13100.0,87.5405,87.5963,87.5006,87.5884,13100.0
2014-11-05 15:35:00,109.78,109.78,109.7,109.7,26200.0,87.5963,87.5963,87.5325,87.5325,26200.0
2014-11-05 15:40:00,109.7,109.83,109.7,109.75,19500.0,87.5325,87.6362,87.5325,87.5724,19500.0
2014-11-05 15:45:00,109.76,109.8,109.7,109.79,21800.0,87.5804,87.6123,87.5325,87.6043,21800.0
2014-11-05 15:50:00,109.79,109.84,109.64,109.64,45200.0,87.6043,87.6442,87.4846,87.4846,45200.0
2014-11-05 15:55:00,109.65,109.81,109.65,109.75,57900.0,87.4926,87.6203,87.4926,87.5724,57900.0
2014-11-06 09:30:00,110.31,110.36,110.02,110.36,25700.0,88.0192,88.0591,87.7878,88.0591,25700.0
2014-11-06 09:35:00,110.37,110.68,109.77,109.77,16800.0,88.0671,88.3145,87.5884,87.5884,16800.0
2014-11-06 09:40:00,109.78,109.93,109.53,109.76,18700.0,87.5963,87.716,87.3969,87.5804,18700.0
2014-11-06 09:45:00,109.74,110.09,109.67,110.09,19600.0,87.5644,87.8437,87.5086,87.8437,19600.0
2014-11-06 09:50:00,110.08,110.08,109.68,109.72,9000.0,87.8357,87.8357,87.5165,87.5485,9000.0
2014-11-06 09:55:00,109.74,109.74,109.54,109.67,15000.0,87.5644,87.5644,87.4048,87.5086,15000.0
2014-11-06 10:00:00,109.66,109.74,109.5,109.74,16700.0,87.5006,87.5644,87.3729,87.5644,16700.0
2014-11-06 10:05:00,109.67,109.77,109.59,109.59,15300.0,87.5086,87.5884,87.4447,87.4447,15300.0
2014-11-06 10:10:00,109.58,109.77,109.57,109.77,17300.0,87.4368,87.5884,87.4288,87.5884,17300.0
2014-11-06 10:15:00,109.72,109.77,109.56,109.76,8500.0,87.5485,87.5884,87.4208,87.5804,8500.0
2014-11-06 10:20:00,109.77,109.99,109.77,109.99,7200.0,87.5884,87.7639,87.5884,87.7639,7200.0
2014-11-06 10:25:00,109.98,110.07,109.94,110.01,12900.0,87.7559,87.8277,87.724,87.7799,12900.0
2014-11-06 10:30:00,109.99,110.0,109.78,109.93,6100.0,87.7639,87.7719,87.5963,87.716,6100.0
2014-11-06 10:35:00,109.94,110.07,109.94,110.03,6800.0,87.724,87.8277,87.724,87.7958,6800.0
2014-11-06 10:40:00,110.05,110.23,110.02,110.22,7100.0,87.8118,87.9554,87.7878,87.9474,7100.0
2014-11-06 10:45:00,110.19,110.42,110.18,110.31,12300.0,87.9235,88.107,87.9155,88.0192,12300.0
2014-11-06 10:50:00,110.28,110.36,110.09,110.32,24900.0,87.9953,88.0591,87.8437,88.0272,24900.0
2014-11-06 10:55:00,110.35,110.37,110.23,110.37,5800.0,88.0512,88.0671,87.9554,88.0671,5800.0
2014-11-06 11:00:00,110.35,110.67,110.35,110.64,15700.0,88.0512,88.3065,88.0512,88.2826,15700.0
2014-11-06 11:05:00,110.65,110.77,110.62,110.76,13000.0,88.2905,88.3863,88.2666,88.3783,13000.0
2014-11-06 11:10:00,110.78,110.78,110.56,110.56,8800.0,88.3943,88.3943,88.2187,88.2187,8800.0
2014-11-06 11:15:00,110.57,110.81,110.52,110.78,7200.0,88.2267,88.4182,88.1868,88.3943,7200.0
2014-11-06 11:20:00,110.76,110.99,110.66,110.99,15100.0,88.3783,88.5618,88.2985,88.5618,15100.0
2014-11-06 11:25:00,110.99,110.99,110.85,110.85,5000.0,88.5618,88.5618,88.4501,88.4501,5000.0
2014-11-06 11:30:00,110.85,110.89,110.82,110.84,10300.0,88.4501,88.482,88.4262,88.4421,10300.0
2014-11-06 11:35:00,110.78,110.79,110.68,110.78,5800.0,88.3943,88.4022,88.3145,88.3943,5800.0
2014-11-06 11:40:00,110.78,110.88,110.72,110.88,14200.0,88.3943,88.4741,88.3464,88.4741,14200.0
2014-11-06 11:45:00,110.9,110.94,110.78,110.78,4900.0,88.49,88.5219,88.3943,88.3943,4900.0
2014-11-06 11:50:00,110.79,110.85,110.74,110.74,6500.0,88.4022,88.4501,88.3624,88.3624,6500.0
2014-11-06 11:55:00,110.78,110.79,110.78,110.78,1700.0,88.3943,88.4022,88.3943,88.3943,1700.0
2014-11-06 12:00:00,110.76,110.76,110.64,110.67,8400.0,88.3783,88.3783,88.2826,88.3065,8400.0
2014-11-06 12:05:00,110.68,110.7,110.54,110.57,8100.0,88.3145,88.3304,88.2028,88.2267,8100.0
2014-11-06 12:10:00,110.56,110.71,110.54,110.7,3700.0,88.2187,88.3384,88.2028,88.3304,3700.0
2014-11-06 12:15:00,110.68,110.9,110.67,110.89,5600.0,88.3145,88.49,88.3065,88.482,5600.0
2014-11-06 12:20:00,110.95,110.95,110.88,110.92,43200.0,88.5299,88.5299,88.4741,88.506,43200.0
2014-11-06 12:25:00,110.95,110.96,110.83,110.88,3800.0,88.5299,88.5379,88.4342,88.4741,3800.0
2014-11-06 12:30:00,110.88,110.88,110.73,110.78,3100.0,88.4741,88.4741,88.3544,88.3943,3100.0
2014-11-06 12:35:00,110.79,110.82,110.68,110.68,5000.0,88.4022,88.4262,88.3145,88.3145,5000.0
2014-11-06 12:40:00,110.68,110.85,110.68,110.78,18400.0,88.3145,88.4501,88.3145,88.3943,18400.0
2014-11-06 12:45:00,110.79,110.85,110.76,110.82,4000.0,88.4022,88.4501,88.3783,88.4262,4000.0
2014-11-06 12:50:00,110.83,110.87,110.77,110.81,4800.0,88.4342,88.4661,88.3863,88.4182,4800.0
2014-11-06 12:55:00,110.86,110.89,110.81,110.82,3100.0,88.4581,88.482,88.4182,88.4262,3100.0
2014-11-06 13:00:00,110.83,110.95,110.83,110.86,21500.0,88.4342,88.5299,88.4342,88.4581,21500.0
2014-11-06 13:05:00,110.87,110.89,110.8,110.81,7800.0,88.4661,88.482,88.4102,88.4182,7800.0
2014-11-06 13:10:00,110.82,110.86,110.81,110.85,4600.0,88.4262,88.4581,88.4182,88.4501,4600.0
2014-11-06 13:15:00,110.85,110.97,110.85,110.97,8400.0,88.4501,88.5459,88.4501,88.5459,8400.0
2014-11-06 13:20:00,110.95,111.04,110.92,111.03,12800.0,88.5299,88.6017,88.506,88.5937,12800.0
2014-11-06 13:25:00,111.03,111.15,111.0,111.09,11100.0,88.5937,88.6895,88.5698,88.6416,11100.0
2014-11-06 13:30:00,111.1,111.12,111.03,111.03,6100.0,88.6496,88.6656,88.5937,88.5937,6100.0
2014-11-06 13:35:00,111.03,111.11,111.03,111.07,8200.0,88.5937,88.6576,88.5937,88.6257,8200.0
2014-11-06 13:40:00,111.08,111.11,111.01,111.03,8700.0,88.6336,88.6576,88.5778,88.5937,8700.0
2014-11-06 13:45:00,111.05,111.05,110.95,110.97,7400.0,88.6097,88.6097,88.5299,88.5459,7400.0
2014-11-06 13:50:00,110.99,111.07,110.98,111.04,8800.0,88.5618,88.6257,88.5539,88.6017,8800.0
2014-11-06 13:55:00,111.03,111.08,110.98,111.06,9300.0,88.5937,88.6336,88.5539,88.6177,9300.0
2014-11-06 14:00:00,111.06,111.09,111.03,111.05,5000.0,88.6177,88.6416,88.5937,88.6097,5000.0
2014-11-06 14:05:00,111.05,111.06,110.97,110.98,6300.0,88.6097,88.6177,88.5459,88.5539,6300.0
2014-11-06 14:10:00,110.98,111.02,110.95,111.01,9900.0,88.5539,88.5858,88.5299,88.5778,9900.0
2014-11-06 14:15:00,111.01,111.04,110.98,111.0,12300.0,88.5778,88.6017,88.5539,88.5698,12300.0
2014-11-06 14:20:00,110.99,111.04,110.98,111.04,5200.0,88.5618,88.6017,88.5539,88.6017,5200.0
2014-11-06 14:25:00,111.04,111.08,110.98,111.01,7100.0,88.6017,88.6336,88.5539,88.5778,7100.0
2014-11-06 14:30:00,111.0,111.0,110.93,110.96,8800.0,88.5698,88.5698,88.514,88.5379,8800.0
2014-11-06 14:35:00,110.95,110.95,110.89,110.93,9500.0,88.5299,88.5299,88.482,88.514,9500.0
2014-11-06 14:40:00,110.92,110.98,110.88,110.95,13000.0,88.506,88.5539,88.4741,88.5299,13000.0
2014-11-06 14:45:00,110.96,111.04,110.94,110.94,9900.0,88.5379,88.6017,88.5219,88.5219,9900.0
2014-11-06 14:50:00,110.93,111.04,110.93,111.03,9200.0,88.514,88.6017,88.514,88.5937,9200.0
2014-11-06 14:55:00,111.03,111.06,110.97,111.02,13500.0,88.5937,88.6177,88.5459,88.5858,13500.0
2014-11-06 15:00:00,111.01,111.05,110.92,110.92,11700.0,88.5778,88.6097,88.506,88.506,11700.0
2014-11-06 15:05:00,110.92,110.92,110.81,110.88,15500.0,88.506,88.506,88.4182,88.4741,15500.0
2014-11-06 15:10:00,110.89,110.95,110.88,110.9,13800.0,88.482,88.5299,88.4741,88.49,13800.0
2014-11-06 15:15:00,110.91,110.94,110.88,110.9,11900.0,88.498,88.5219,88.4741,88.49,11900.0
2014-11-06 15:20:00,110.91,110.91,110.84,110.86,19500.0,88.498,88.498,88.4421,88.4581,19500.0
2014-11-06 15:25:00,110.87,110.93,110.84,110.91,23800.0,88.4661,88.514,88.4421,88.498,23800.0
2014-11-06 15:30:00,110.92,110.99,110.84,110.84,16900.0,88.506,88.5618,88.4421,88.4421,16900.0
2014-11-06 15:35:00,110.85,110.91,110.84,110.88,28100.0,88.4501,88.498,88.4421,88.4741,28100.0
2014-11-06 15:40:00,110.89,110.97,110.88,110.93,15500.0,88.482,88.5459,88.4741,88.514,15500.0
2014-11-06 15:45:00,110.93,110.95,110.88,110.95,55500.0,88.514,88.5299,88.4741,88.5299,55500.0
2014-11-06 15:50:00,110.96,110.98,110.78,110.8,68500.0,88.5379,88.5539,88.3943,88.4102,68500.0
2014-11-06 15:55:00,110.8,110.81,110.7,110.73,127700.0,88.4102,88.4182,88.3304,88.3544,127700.0
2014-11-07 09:30:00,113.93,114.4,113.68,113.75,232000.0,90.9077,91.2828,90.7083,90.7641,232000.0
2014-11-07 09:35:00,113.74,113.88,113.15,113.36,75600.0,90.7561,90.8678,90.2854,90.4529,75600.0
2014-11-07 09:40:00,113.37,113.4,112.88,113.13,37600.0,90.4609,90.4848,90.0699,90.2694,37600.0
2014-11-07 09:45:00,113.13,113.21,112.62,112.66,36100.0,90.2694,90.3332,89.8625,89.8944,36100.0
2014-11-07 09:50:00,112.6,112.75,112.44,112.5,22100.0,89.8465,89.9662,89.7188,89.7667,22100.0
2014-11-07 09:55:00,112.45,112.49,111.93,112.33,64400.0,89.7268,89.7587,89.3119,89.6311,64400.0
2014-11-07 10:00:00,112.34,112.73,112.32,112.65,22900.0,89.639,89.9502,89.6231,89.8864,22900.0
2014-11-07 10:05:00,112.67,112.91,112.66,112.88,29200.0,89.9023,90.0939,89.8944,90.0699,29200.0
2014-11-07 10:10:00,112.92,112.99,112.78,112.83,31500.0,90.1018,90.1577,89.9901,90.03,31500.0
2014-11-07 10:15:00,112.8,112.94,112.77,112.8,36300.0,90.0061,90.1178,89.9821,90.0061,36300.0
2014-11-07 10:20:00,112.77,112.85,112.76,112.83,28700.0,89.9821,90.046,89.9742,90.03,28700.0
2014-11-07 10:25:00,112.81,112.82,112.57,112.57,29000.0,90.0141,90.022,89.8226,89.8226,29000.0
2014-11-07 10:30:00,112.56,112.64,112.38,112.53,58300.0,89.8146,89.8784,89.6709,89.7906,58300.0
2014-11-07 10:35:00,112.51,112.88,112.48,112.85,17700.0,89.7747,90.0699,89.7507,90.046,17700.0
2014-11-07 10:40:00,112.88,112.88,112.58,112.63,37500.0,90.0699,90.0699,89.8305,89.8704,37500.0
2014-11-07 10:45:00,112.64,112.97,112.62,112.91,18600.0,89.8784,90.1417,89.8625,90.0939,18600.0
2014-11-07 10:50:00,112.92,112.95,112.86,112.91,12800.0,90.1018,90.1258,90.054,90.0939,12800.0
2014-11-07 10:55:00,112.89,113.11,112.89,113.06,28200.0,90.0779,90.2534,90.0779,90.2135,28200.0
2014-11-07 11:00:00,113.05,113.05,112.86,112.89,14400.0,90.2056,90.2056,90.054,90.0779,14400.0
2014-11-07 11:05:00,112.89,112.96,112.8,112.92,14600.0,90.0779,90.1337,90.0061,90.1018,14600.0
2014-11-07 11:10:00,112.95,113.1,112.95,113.08,16200.0,90.1258,90.2455,90.1258,90.2295,16200.0
2014-11-07 11:15:00,113.11,113.29,113.1,113.28,20400.0,90.2534,90.3971,90.2455,90.3891,20400.0
2014-11-07 11:20:00,113.29,113.44,113.28,113.44,31500.0,90.3971,90.5168,90.3891,90.5168,31500.0
2014-11-07 11:25:00,113.43,113.55,113.42,113.55,25400.0,90.5088,90.6045,90.5008,90.6045,25400.0
2014-11-07 11:30:00,113.55,113.57,113.41,113.41,14100.0,90.6045,90.6205,90.4928,90.4928,14100.0
2014-11-07 11:35:00,113.39,113.4,113.28,113.36,11600.0,90.4769,90.4848,90.3891,90.4529,11600.0
2014-11-07 11:40:00,113.35,113.42,113.29,113.33,18900.0,90.4449,90.5008,90.3971,90.429,18900.0
2014-11-07 11:45:00,113.32,113.37,113.16,113.2,19600.0,90.421,90.4609,90.2933,90.3252,19600.0
2014-11-07 11:50:00,113.2,113.21,113.15,113.2,19000.0,90.3252,90.3332,90.2854,90.3252,19000.0
2014-11-07 11:55:00,113.19,113.27,113.13,113.13,9600.0,90.3173,90.3811,90.2694,90.2694,9600.0
2014-11-07 12:00:00,113.14,113.15,113.04,113.11,11400.0,90.2774,90.2854,90.1976,90.2534,11400.0
2014-11-07 12:05:00,113.12,113.2,113.1,113.18,8900.0,90.2614,90.3252,90.2455,90.3093,8900.0
2014-11-07 12:10:00,113.18,113.21,113.1,113.1,14800.0,90.3093,90.3332,90.2455,90.2455,14800.0
2014-11-07 12:15:00,113.11,113.26,113.06,113.2,22000.0,90.2534,90.3731,90.2135,90.3252,22000.0
2014-11-07 12:20:00,113.22,113.31,113.19,113.24,6700.0,90.3412,90.413,90.3173,90.3572,6700.0
2014-11-07 12:25:00,113.22,113.22,113.12,113.2,9700.0,90.3412,90.3412,90.2614,90.3252,9700.0
2014-11-07 12:30:00,113.2,113.21,113.06,113.09,6600.0,90.3252,90.3332,90.2135,90.2375,6600.0
2014-11-07 12:35:00,113.1,113.11,113.05,113.07,7200.0,90.2455,90.2534,90.2056,90.2215,7200.0
2014-11-07 12:40:00,113.07,113.11,113.03,113.07,6100.0,90.2215,90.2534,90.1896,90.2215,6100.0
2014-11-07 12:45:00,113.06,113.06,112.84,112.86,9700.0,90.2135,90.2135,90.038,90.054,9700.0
2014-11-07 12:50:00,112.86,112.87,112.7,112.76,10000.0,90.054,90.0619,89.9263,89.9742,10000.0
2014-11-07 12:55:00,112.76,112.94,112.75,112.93,6200.0,89.9742,90.1178,89.9662,90.1098,6200.0
2014-11-07 13:00:00,112.92,113.01,112.92,112.94,7200.0,90.1018,90.1736,90.1018,90.1178,7200.0
2014-11-07 13:05:00,112.96,113.0,112.88,112.88,6900.0,90.1337,90.1657,90.0699,90.0699,6900.0
2014-11-07 13:10:00,112.85,112.87,112.77,112.85,16000.0,90.046,90.0619,89.9821,90.046,16000.0
2014-11-07 13:15:00,112.87,113.13,112.79,113.03,32700.0,90.0619,90.2694,89.9981,90.1896,32700.0
2014-11-07 13:20:00,113.01,113.01,112.94,113.01,9500.0,90.1736,90.1736,90.1178,90.1736,9500.0
2014-11-07 13:25:00,113.03,113.06,112.95,112.95,4700.0,90.1896,90.2135,90.1258,90.1258,4700.0
2014-11-07 13:30:00,112.97,113.02,112.95,113.0,6100.0,90.1417,90.1816,90.1258,90.1657,6100.0
2014-11-07 13:35:00,113.0,113.01,112.88,112.9,56500.0,90.1657,90.1736,90.0699,90.0859,56500.0
2014-11-07 13:40:00,112.89,112.91,112.83,112.85,11600.0,90.0779,90.0939,90.03,90.046,11600.0
2014-11-07 13:45:00,112.84,112.96,112.8,112.9,8900.0,90.038,90.1337,90.0061,90.0859,8900.0
2014-11-07 13:50:00,112.92,112.94,112.86,112.89,8000.0,90.1018,90.1178,90.054,90.0779,8000.0
2014-11-07 13:55:00,112.9,112.93,112.82,112.83,7800.0,90.0859,90.1098,90.022,90.03,7800.0
2014-11-07 14:00:00,112.82,112.87,112.81,112.86,10000.0,90.022,90.0619,90.0141,90.054,10000.0
2014-11-07 14:05:00,112.87,112.88,112.79,112.82,8100.0,90.0619,90.0699,89.9981,90.022,8100.0
2014-11-07 14:10:00,112.81,112.84,112.76,112.83,12200.0,90.0141,90.038,89.9742,90.03,12200.0
2014-11-07 14:15:00,112.83,112.85,112.79,112.83,13400.0,90.03,90.046,89.9981,90.03,13400.0
2014-11-07 14:20:00,112.86,112.86,112.77,112.83,8900.0,90.054,90.054,89.9821,90.03,8900.0
2014-11-07 14:25:00,112.82,112.86,112.77,112.82,14400.0,90.022,90.054,89.9821,90.022,14400.0
2014-11-07 14:30:00,112.8,112.8,112.71,112.71,17900.0,90.0061,90.0061,89.9343,89.9343,17900.0
2014-11-07 14:35:00,112.69,112.79,112.67,112.79,7200.0,89.9183,89.9981,89.9023,89.9981,7200.0
2014-11-07 14:40:00,112.83,112.94,112.83,112.92,11200.0,90.03,90.1178,90.03,90.1018,11200.0
2014-11-07 14:45:00,112.92,112.92,112.82,112.84,9900.0,90.1018,90.1018,90.022,90.038,9900.0
2014-11-07 14:50:00,112.85,112.86,112.72,112.73,13200.0,90.046,90.054,89.9422,89.9502,13200.0
2014-11-07 14:55:00,112.72,112.8,112.7,112.75,18300.0,89.9422,90.0061,89.9263,89.9662,18300.0
2014-11-07 15:00:00,112.75,112.82,112.71,112.72,20600.0,89.9662,90.022,89.9343,89.9422,20600.0
2014-11-07 15:05:00,112.73,112.8,112.68,112.7,9100.0,89.9502,90.0061,89.9103,89.9263,9100.0
2014-11-07 15:10:00,112.68,112.75,112.66,112.68,12000.0,89.9103,89.9662,89.8944,89.9103,12000.0
2014-11-07 15:15:00,112.67,112.67,112.58,112.65,11400.0,89.9023,89.9023,89.8305,89.8864,11400.0
2014-11-07 15:20:00,112.64,112.64,112.58,112.59,14500.0,89.8784,89.8784,89.8305,89.8385,14500.0
2014-11-07 15:25:00,112.58,112.63,112.49,112.49,26400.0,89.8305,89.8704,89.7587,89.7587,26400.0
2014-11-07 15:30:00,112.5,112.59,112.48,112.57,14900.0,89.7667,89.8385,89.7507,89.8226,14900.0
2014-11-07 15:35:00,112.58,112.59,112.5,112.5,18500.0,89.8305,89.8385,89.7667,89.7667,18500.0
2014-11-07 15:40:00,112.5,112.62,112.5,112.61,22500.0,89.7667,89.8625,89.7667,89.8545,22500.0
2014-11-07 15:45:00,112.62,112.73,112.6,112.65,26900.0,89.8625,89.9502,89.8465,89.8864,26900.0
2014-11-07 15:50:00,112.66,112.76,112.65,112.68,34500.0,89.8944,89.9742,89.8864,89.9103,34500.0
2014-11-07 15:55:00,112.69,112.87,112.69,112.84,63600.0,89.9183,90.0619,89.9183,90.038,63600.0
2014-11-10 09:30:00,114.75,115.29,114.75,114.96,163900.0,91.562,91.9929,91.562,91.7296,163900.0
2014-11-10 09:35:00,115.0,115.05,114.88,114.88,71100.0,91.7615,91.8014,91.6658,91.6658,71100.0
2014-11-10 09:40:00,114.92,115.08,114.66,114.96,42000.0,91.6977,91.8254,91.4902,91.7296,42000.0
2014-11-10 09:45:00,114.99,115.17,114.83,114.98,46600.0,91.7535,91.8972,91.6259,91.7456,46600.0
2014-11-10 09:50:00,114.94,115.06,114.8,114.98,31600.0,91.7136,91.8094,91.6019,91.7456,31600.0
2014-11-10 09:55:00,114.97,115.19,114.95,115.12,38300.0,91.7376,91.9131,91.7216,91.8573,38300.0
2014-11-10 10:00:00,115.11,115.17,115.0,115.17,19800.0,91.8493,91.8972,91.7615,91.8972,19800.0
2014-11-10 10:05:00,115.18,115.27,115.04,115.27,20600.0,91.9051,91.977,91.7934,91.977,20600.0
2014-11-10 10:10:00,115.26,115.38,115.17,115.37,21200.0,91.969,92.0647,91.8972,92.0567,21200.0
2014-11-10 10:15:00,115.37,115.54,115.32,115.49,40500.0,92.0567,92.1924,92.0169,92.1525,40500.0
2014-11-10 10:20:00,115.48,115.48,115.19,115.21,20200.0,92.1445,92.1445,91.9131,91.9291,20200.0
2014-11-10 10:25:00,115.19,115.19,114.93,114.99,52600.0,91.9131,91.9131,91.7057,91.7535,52600.0
2014-11-10 10:30:00,114.98,115.03,114.89,114.98,19300.0,91.7456,91.7855,91.6737,91.7456,19300.0
2014-11-10 10:35:00,114.99,115.15,114.99,115.14,21400.0,91.7535,91.8812,91.7535,91.8732,21400.0
2014-11-10 10:40:00,115.14,115.3,115.14,115.3,11600.0,91.8732,92.0009,91.8732,92.0009,11600.0
2014-11-10 10:45:00,115.32,115.54,115.32,115.47,28200.0,92.0169,92.1924,92.0169,92.1365,28200.0
2014-11-10 10:50:00,115.47,115.47,115.3,115.39,14800.0,92.1365,92.1365,92.0009,92.0727,14800.0
2014-11-10 10:55:00,115.41,115.46,115.3,115.3,10200.0,92.0887,92.1286,92.0009,92.0009,10200.0
2014-11-10 11:00:00,115.33,115.44,115.3,115.42,9400.0,92.0248,92.1126,92.0009,92.0966,9400.0
2014-11-10 11:05:00,115.42,115.45,115.33,115.4,14200.0,92.0966,92.1206,92.0248,92.0807,14200.0
2014-11-10 11:10:00,115.41,115.65,115.4,115.6,50300.0,92.0887,92.2802,92.0807,92.2403,50300.0
2014-11-10 11:15:00,115.61,115.68,115.57,115.57,24000.0,92.2483,92.3041,92.2163,92.2163,24000.0
2014-11-10 11:20:00,115.58,115.72,115.53,115.68,24800.0,92.2243,92.336,92.1844,92.3041,24800.0
2014-11-10 11:25:00,115.67,115.84,115.67,115.84,14700.0,92.2961,92.4318,92.2961,92.4318,14700.0
2014-11-10 11:30:00,115.85,116.02,115.85,115.99,26700.0,92.4398,92.5754,92.4398,92.5515,26700.0
2014-11-10 11:35:00,115.99,116.06,115.9,116.06,23100.0,92.5515,92.6073,92.4796,92.6073,23100.0
2014-11-10 11:40:00,116.06,116.08,116.03,116.06,15900.0,92.6073,92.6233,92.5834,92.6073,15900.0
2014-11-10 11:45:00,116.04,116.18,116.03,116.16,19500.0,92.5914,92.7031,92.5834,92.6871,19500.0
2014-11-10 11:50:00,116.16,116.19,116.06,116.16,12300.0,92.6871,92.711,92.6073,92.6871,12300.0
2014-11-10 11:55:00,116.16,116.27,116.16,116.26,17000.0,92.6871,92.7749,92.6871,92.7669,17000.0
2014-11-10 12:00:00,116.25,116.36,116.21,116.23,21200.0,92.7589,92.8467,92.727,92.743,21200.0
2014-11-10 12:05:00,116.22,116.25,116.14,116.21,11500.0,92.735,92.7589,92.6712,92.727,11500.0
2014-11-10 12:10:00,116.22,116.22,116.08,116.13,11000.0,92.735,92.735,92.6233,92.6632,11000.0
2014-11-10 12:15:00,116.13,116.13,115.99,116.02,13600.0,92.6632,92.6632,92.5515,92.5754,13600.0
2014-11-10 12:20:00,116.01,116.04,115.96,115.98,13500.0,92.5674,92.5914,92.5275,92.5435,13500.0
2014-11-10 12:25:00,115.96,115.97,115.82,115.95,10300.0,92.5275,92.5355,92.4158,92.5195,10300.0
2014-11-10 12:30:00,115.95,116.11,115.95,116.02,10200.0,92.5195,92.6472,92.5195,92.5754,10200.0
2014-11-10 12:35:00,116.02,116.09,115.88,115.93,10100.0,92.5754,92.6313,92.4637,92.5036,10100.0
2014-11-10 12:40:00,115.91,116.02,115.91,115.99,6800.0,92.4876,92.5754,92.4876,92.5515,6800.0
2014-11-10 12:45:00,115.98,116.02,115.91,115.95,9900.0,92.5435,92.5754,92.4876,92.5195,9900.0
2014-11-10 12:50:00,115.92,115.95,115.83,115.87,11900.0,92.4956,92.5195,92.4238,92.4557,11900.0
2014-11-10 12:55:00,115.89,115.92,115.83,115.87,14500.0,92.4717,92.4956,92.4238,92.4557,14500.0
2014-11-10 13:00:00,115.86,115.87,115.82,115.84,20300.0,92.4477,92.4557,92.4158,92.4318,20300.0
2014-11-10 13:05:00,115.82,115.94,115.77,115.94,28100.0,92.4158,92.5116,92.3759,92.5116,28100.0
2014-11-10 13:10:00,115.94,116.11,115.93,116.11,9000.0,92.5116,92.6472,92.5036,92.6472,9000.0
2014-11-10 13:15:00,116.1,116.19,116.07,116.18,15300.0,92.6392,92.711,92.6153,92.7031,15300.0
2014-11-10 13:20:00,116.19,116.25,116.18,116.24,17600.0,92.711,92.7589,92.7031,92.7509,17600.0
2014-11-10 13:25:00,116.25,116.34,116.2,116.34,16200.0,92.7589,92.8307,92.719,92.8307,16200.0
2014-11-10 13:30:00,116.34,116.38,116.23,116.29,14800.0,92.8307,92.8627,92.743,92.7908,14800.0
2014-11-10 13:35:00,116.3,116.3,116.24,116.29,16600.0,92.7988,92.7988,92.7509,92.7908,16600.0
2014-11-10 13:40:00,116.27,116.33,116.26,116.33,11800.0,92.7749,92.8228,92.7669,92.8228,11800.0
2014-11-10 13:45:00,116.31,116.33,116.23,116.23,14300.0,92.8068,92.8228,92.743,92.743,14300.0
2014-11-10 13:50:00,116.23,116.24,116.18,116.23,18500.0,92.743,92.7509,92.7031,92.743,18500.0
2014-11-10 13:55:00,116.24,116.24,116.14,116.19,17500.0,92.7509,92.7509,92.6712,92.711,17500.0
2014-11-10 14:00:00,116.17,116.22,116.12,116.22,13200.0,92.6951,92.735,92.6552,92.735,13200.0
2014-11-10 14:05:00,116.22,116.36,116.22,116.36,21600.0,92.735,92.8467,92.735,92.8467,21600.0
2014-11-10 14:10:00,116.35,116.37,116.3,116.37,17300.0,92.8387,92.8547,92.7988,92.8547,17300.0
2014-11-10 14:15:00,116.36,116.44,116.34,116.39,18900.0,92.8467,92.9105,92.8307,92.8706,18900.0
2014-11-10 14:20:00,116.39,116.43,116.33,116.43,13000.0,92.8706,92.9026,92.8228,92.9026,13000.0
2014-11-10 14:25:00,116.43,116.44,116.4,116.43,14000.0,92.9026,92.9105,92.8786,92.9026,14000.0
2014-11-10 14:30:00,116.42,116.42,116.28,116.32,16000.0,92.8946,92.8946,92.7829,92.8148,16000.0
2014-11-10 14:35:00,116.32,116.32,116.1,116.11,19700.0,92.8148,92.8148,92.6392,92.6472,19700.0
2014-11-10 14:40:00,116.1,116.15,116.09,116.14,25700.0,92.6392,92.6791,92.6313,92.6712,25700.0
2014-11-10 14:45:00,116.14,116.15,116.06,116.06,28400.0,92.6712,92.6791,92.6073,92.6073,28400.0
2014-11-10 14:50:00,116.06,116.19,116.04,116.1,49200.0,92.6073,92.711,92.5914,92.6392,49200.0
2014-11-10 14:55:00,116.1,116.12,116.01,116.11,22500.0,92.6392,92.6552,92.5674,92.6472,22500.0
2014-11-10 15:00:00,116.11,116.22,116.11,116.22,27100.0,92.6472,92.735,92.6472,92.735,27100.0
2014-11-10 15:05:00,116.22,116.32,116.19,116.23,20800.0,92.735,92.8148,92.711,92.743,20800.0
2014-11-10 15:10:00,116.22,116.27,116.19,116.25,21800.0,92.735,92.7749,92.711,92.7589,21800.0
2014-11-10 15:15:00,116.26,116.27,116.14,116.15,28500.0,92.7669,92.7749,92.6712,92.6791,28500.0
2014-11-10 15:20:00,116.14,116.26,116.03,116.11,60900.0,92.6712,92.7669,92.5834,92.6472,60900.0
2014-11-10 15:25:00,116.1,116.18,116.02,116.17,31400.0,92.6392,92.7031,92.5754,92.6951,31400.0
2014-11-10 15:30:00,116.18,116.28,116.01,116.28,71500.0,92.7031,92.7829,92.5674,92.7829,71500.0
2014-11-10 15:35:00,116.26,116.41,116.25,116.41,48300.0,92.7669,92.8866,92.7589,92.8866,48300.0
2014-11-10 15:40:00,116.41,116.43,116.36,116.4,27300.0,92.8866,92.9026,92.8467,92.8786,27300.0
2014-11-10 15:45:00,116.41,116.53,116.4,116.5,66000.0,92.8866,92.9823,92.8786,92.9584,66000.0
2014-11-10 15:50:00,116.49,116.5,116.39,116.45,68600.0,92.9504,92.9584,92.8706,92.9185,68600.0
2014-11-10 15:55:00,116.45,116.6,116.41,116.6,104200.0,92.9185,93.0382,92.8866,93.0382,104200.0
2014-11-11 09:30:00,116.56,116.69,116.0,116.04,46400.0,93.0063,93.11,92.5594,92.5914,46400.0
2014-11-11 09:35:00,115.99,116.05,115.77,115.96,33800.0,92.5515,92.5993,92.3759,92.5275,33800.0
2014-11-11 09:40:00,115.94,115.95,115.72,115.95,18800.0,92.5116,92.5195,92.336,92.5195,18800.0
2014-11-11 09:45:00,115.95,115.99,115.82,115.92,31200.0,92.5195,92.5515,92.4158,92.4956,31200.0
2014-11-11 09:50:00,115.91,116.11,115.9,115.95,18800.0,92.4876,92.6472,92.4796,92.5195,18800.0
2014-11-11 09:55:00,115.95,115.99,115.88,115.95,10900.0,92.5195,92.5515,92.4637,92.5195,10900.0
2014-11-11 10:00:00,115.97,116.27,115.97,116.19,30000.0,92.5355,92.7749,92.5355,92.711,30000.0
2014-11-11 10:05:00,116.22,116.36,116.11,116.26,25100.0,92.735,92.8467,92.6472,92.7669,25100.0
2014-11-11 10:10:00,116.26,116.3,116.04,116.04,24900.0,92.7669,92.7988,92.5914,92.5914,24900.0
2014-11-11 10:15:00,116.04,116.15,116.04,116.15,14800.0,92.5914,92.6791,92.5914,92.6791,14800.0
2014-11-11 10:20:00,116.14,116.14,115.95,115.98,17100.0,92.6712,92.6712,92.5195,92.5435,17100.0
2014-11-11 10:25:00,115.98,116.25,115.98,116.24,10900.0,92.5435,92.7589,92.5435,92.7509,10900.0
2014-11-11 10:30:00,116.25,116.46,116.25,116.43,12100.0,92.7589,92.9265,92.7589,92.9026,12100.0
2014-11-11 10:35:00,116.45,116.54,116.31,116.54,64900.0,92.9185,92.9903,92.8068,92.9903,64900.0
2014-11-11 10:40:00,116.53,116.6,116.51,116.53,19700.0,92.9823,93.0382,92.9664,92.9823,19700.0
2014-11-11 10:45:00,116.54,116.66,116.46,116.66,11400.0,92.9903,93.0861,92.9265,93.0861,11400.0
2014-11-11 10:50:00,116.68,116.85,116.66,116.81,16600.0,93.102,93.2377,93.0861,93.2058,16600.0
2014-11-11 10:55:00,116.81,116.82,116.62,116.63,13300.0,93.2058,93.2137,93.0542,93.0621,13300.0
2014-11-11 11:00:00,116.62,116.66,116.57,116.66,16700.0,93.0542,93.0861,93.0143,93.0861,16700.0
2014-11-11 11:05:00,116.65,116.81,116.61,116.81,10500.0,93.0781,93.2058,93.0462,93.2058,10500.0
2014-11-11 11:10:00,116.8,116.94,116.78,116.9,13800.0,93.1978,93.3095,93.1818,93.2776,13800.0
2014-11-11 11:15:00,116.9,116.97,116.86,116.86,15500.0,93.2776,93.3334,93.2457,93.2457,15500.0
2014-11-11 11:20:00,116.87,116.98,116.81,116.92,8900.0,93.2536,93.3414,93.2058,93.2935,8900.0
2014-11-11 11:25:00,116.94,116.95,116.86,116.88,9800.0,93.3095,93.3175,93.2457,93.2616,9800.0
2014-11-11 11:30:00,116.88,116.93,116.83,116.83,13500.0,93.2616,93.3015,93.2217,93.2217,13500.0
2014-11-11 11:35:00,116.82,116.84,116.62,116.63,9500.0,93.2137,93.2297,93.0542,93.0621,9500.0
2014-11-11 11:40:00,116.63,116.8,116.6,116.76,15500.0,93.0621,93.1978,93.0382,93.1659,15500.0
2014-11-11 11:45:00,116.76,116.77,116.72,116.73,5600.0,93.1659,93.1738,93.1339,93.1419,5600.0
2014-11-11 11:50:00,116.75,116.87,116.73,116.82,8400.0,93.1579,93.2536,93.1419,93.2137,8400.0
2014-11-11 11:55:00,116.82,116.82,116.73,116.73,5700.0,93.2137,93.2137,93.1419,93.1419,5700.0
2014-11-11 12:00:00,116.7,116.7,116.55,116.58,9100.0,93.118,93.118,92.9983,93.0222,9100.0
2014-11-11 12:05:00,116.6,116.6,116.45,116.45,8500.0,93.0382,93.0382,92.9185,92.9185,8500.0
2014-11-11 12:10:00,116.45,116.45,116.38,116.38,9700.0,92.9185,92.9185,92.8627,92.8627,9700.0
2014-11-11 12:15:00,116.39,116.39,116.26,116.36,7900.0,92.8706,92.8706,92.7669,92.8467,7900.0
2014-11-11 12:20:00,116.39,116.41,116.33,116.33,13100.0,92.8706,92.8866,92.8228,92.8228,13100.0
2014-11-11 12:25:00,116.28,116.31,116.24,116.25,4400.0,92.7829,92.8068,92.7509,92.7589,4400.0
2014-11-11 12:30:00,116.25,116.29,116.19,116.28,6900.0,92.7589,92.7908,92.711,92.7829,6900.0
2014-11-11 12:35:00,116.27,116.29,116.16,116.2,6700.0,92.7749,92.7908,92.6871,92.719,6700.0
2014-11-11 12:40:00,116.21,116.23,116.17,116.17,4500.0,92.727,92.743,92.6951,92.6951,4500.0
2014-11-11 12:45:00,116.15,116.2,116.1,116.17,7600.0,92.6791,92.719,92.6392,92.6951,7600.0
2014-11-11 12:50:00,116.18,116.19,116.15,116.16,4200.0,92.7031,92.711,92.6791,92.6871,4200.0
2014-11-11 12:55:00,116.15,116.19,116.09,116.11,5000.0,92.6791,92.711,92.6313,92.6472,5000.0
2014-11-11 13:00:00,116.1,116.1,116.01,116.05,4900.0,92.6392,92.6392,92.5674,92.5993,4900.0
2014-11-11 13:05:00,116.02,116.03,115.95,115.95,3800.0,92.5754,92.5834,92.5195,92.5195,3800.0
2014-11-11 13:10:00,115.95,115.97,115.92,115.94,5600.0,92.5195,92.5355,92.4956,92.5116,5600.0
2014-11-11 13:15:00,115.92,115.98,115.86,115.87,15400.0,92.4956,92.5435,92.4477,92.4557,15400.0
2014-11-11 13:20:00,115.88,115.88,115.83,115.83,11300.0,92.4637,92.4637,92.4238,92.4238,11300.0
2014-11-11 13:25:00,115.84,115.85,115.75,115.81,15200.0,92.4318,92.4398,92.36,92.4078,15200.0
2014-11-11 13:30:00,115.82,115.83,115.78,115.82,7900.0,92.4158,92.4238,92.3839,92.4158,7900.0
2014-11-11 13:35:00,115.8,115.89,115.79,115.88,7800.0,92.3999,92.4717,92.3919,92.4637,7800.0
2014-11-11 13:40:00,115.87,115.99,115.87,115.96,8700.0,92.4557,92.5515,92.4557,92.5275,8700.0
2014-11-11 13:45:00,115.96,115.98,115.93,115.96,8400.0,92.5275,92.5435,92.5036,92.5275,8400.0
2014-11-11 13:50:00,115.95,116.04,115.95,116.01,5900.0,92.5195,92.5914,92.5195,92.5674,5900.0
2014-11-11 13:55:00,116.0,116.03,115.98,115.98,6700.0,92.5594,92.5834,92.5435,92.5435,6700.0
2014-11-11 14:00:00,115.96,115.99,115.95,115.98,12500.0,92.5275,92.5515,92.5195,92.5435,12500.0
2014-11-11 14:05:00,115.98,116.03,115.95,116.01,7900.0,92.5435,92.5834,92.5195,92.5674,7900.0
2014-11-11 14:10:00,116.01,116.01,115.94,115.99,10200.0,92.5674,92.5674,92.5116,92.5515,10200.0
2014-11-11 14:15:00,115.99,116.08,115.96,116.08,10900.0,92.5515,92.6233,92.5275,92.6233,10900.0
2014-11-11 14:20:00,116.08,116.17,116.08,116.13,12700.0,92.6233,92.6951,92.6233,92.6632,12700.0
2014-11-11 14:25:00,116.12,116.14,116.04,116.06,8200.0,92.6552,92.6712,92.5914,92.6073,8200.0
2014-11-11 14:30:00,116.06,116.13,116.05,116.11,19500.0,92.6073,92.6632,92.5993,92.6472,19500.0
2014-11-11 14:35:00,116.11,116.11,115.99,116.02,9300.0,92.6472,92.6472,92.5515,92.5754,9300.0
2014-11-11 14:40:00,116.02,116.16,116.02,116.15,11000.0,92.5754,92.6871,92.5754,92.6791,11000.0
2014-11-11 14:45:00,116.15,116.31,116.15,116.29,10400.0,92.6791,92.8068,92.6791,92.7908,10400.0
2014-11-11 14:50:00,116.3,116.3,116.2,116.22,10000.0,92.7988,92.7988,92.719,92.735,10000.0
2014-11-11 14:55:00,116.22,116.23,116.17,116.23,13200.0,92.735,92.743,92.6951,92.743,13200.0
2014-11-11 15:00:00,116.22,116.35,116.2,116.32,19000.0,92.735,92.8387,92.719,92.8148,19000.0
2014-11-11 15:05:00,116.31,116.39,116.28,116.38,20700.0,92.8068,92.8706,92.7829,92.8627,20700.0
2014-11-11 15:10:00,116.39,116.41,116.29,116.41,17900.0,92.8706,92.8866,92.7908,92.8866,17900.0
2014-11-11 15:15:00,116.41,116.52,116.41,116.5,24400.0,92.8866,92.9744,92.8866,92.9584,24400.0
2014-11-11 15:20:00,116.5,116.52,116.39,116.39,18200.0,92.9584,92.9744,92.8706,92.8706,18200.0
2014-11-11 15:25:00,116.41,116.55,116.4,116.51,42300.0,92.8866,92.9983,92.8786,92.9664,42300.0
2014-11-11 15:30:00,116.51,116.52,116.39,116.39,25900.0,92.9664,92.9744,92.8706,92.8706,25900.0
2014-11-11 15:35:00,116.39,116.43,116.34,116.35,38700.0,92.8706,92.9026,92.8307,92.8387,38700.0
2014-11-11 15:40:00,116.36,116.58,116.36,116.57,53700.0,92.8467,93.0222,92.8467,93.0143,53700.0
2014-11-11 15:45:00,116.58,116.64,116.53,116.59,50200.0,93.0222,93.0701,92.9823,93.0302,50200.0
2014-11-11 15:50:00,116.59,116.61,116.54,116.57,48900.0,93.0302,93.0462,92.9903,93.0143,48900.0
2014-11-11 15:55:00,116.57,116.67,116.53,116.66,77000.0,93.0143,93.0941,92.9823,93.0861,77000.0
2014-11-12 09:30:00,115.84,116.1,115.79,115.91,41600.0,92.4318,92.6392,92.3919,92.4876,41600.0
2014-11-12 09:35:00,115.95,116.6,115.95,116.53,31700.0,92.5195,93.0382,92.5195,92.9823,31700.0
2014-11-12 09:40:00,116.52,117.26,116.52,117.14,47300.0,92.9744,93.5648,92.9744,93.4691,47300.0
2014-11-12 09:45:00,117.13,117.13,116.35,116.84,41900.0,93.4611,93.4611,92.8387,93.2297,41900.0
2014-11-12 09:50:00,116.84,116.95,116.3,116.42,13900.0,93.2297,93.3175,92.7988,92.8946,13900.0
2014-11-12 09:55:00,116.42,116.43,116.01,116.1,16500.0,92.8946,92.9026,92.5674,92.6392,16500.0
2014-11-12 10:00:00,116.13,116.39,116.13,116.21,7700.0,92.6632,92.8706,92.6632,92.727,7700.0
2014-11-12 10:05:00,116.23,116.43,116.16,116.25,30400.0,92.743,92.9026,92.6871,92.7589,30400.0
2014-11-12 10:10:00,116.28,116.38,116.22,116.27,19200.0,92.7829,92.8627,92.735,92.7749,19200.0
2014-11-12 10:15:00,116.24,116.36,116.21,116.36,13800.0,92.7509,92.8467,92.727,92.8467,13800.0
2014-11-12 10:20:00,116.34,116.61,116.33,116.58,13300.0,92.8307,93.0462,92.8228,93.0222,13300.0
2014-11-12 10:25:00,116.57,116.57,116.23,116.24,7200.0,93.0143,93.0143,92.743,92.7509,7200.0
2014-11-12 10:30:00,116.28,116.32,116.07,116.14,11000.0,92.7829,92.8148,92.6153,92.6712,11000.0
2014-11-12 10:35:00,116.13,116.13,115.97,116.04,8500.0,92.6632,92.6632,92.5355,92.5914,8500.0
2014-11-12 10:40:00,116.04,116.15,116.04,116.13,13900.0,92.5914,92.6791,92.5914,92.6632,13900.0
2014-11-12 10:45:00,116.12,116.18,116.08,116.13,17800.0,92.6552,92.7031,92.6233,92.6632,17800.0
2014-11-12 10:50:00,116.16,116.18,115.99,116.02,13700.0,92.6871,92.7031,92.5515,92.5754,13700.0
2014-11-12 10:55:00,116.01,116.1,115.91,115.92,11900.0,92.5674,92.6392,92.4876,92.4956,11900.0
2014-11-12 11:00:00,115.94,116.09,115.91,116.05,21200.0,92.5116,92.6313,92.4876,92.5993,21200.0
2014-11-12 11:05:00,116.04,116.1,115.99,115.99,19300.0,92.5914,92.6392,92.5515,92.5515,19300.0
2014-11-12 11:10:00,115.98,116.01,115.9,115.92,58100.0,92.5435,92.5674,92.4796,92.4956,58100.0
2014-11-12 11:15:00,115.93,115.95,115.88,115.88,7100.0,92.5036,92.5195,92.4637,92.4637,7100.0
2014-11-12 11:20:00,115.89,116.33,115.88,116.26,22000.0,92.4717,92.8228,92.4637,92.7669,22000.0
2014-11-12 11:25:00,116.26,116.32,116.18,116.22,8100.0,92.7669,92.8148,92.7031,92.735,8100.0
2014-11-12 11:30:00,116.19,116.22,116.04,116.19,9600.0,92.711,92.735,92.5914,92.711,9600.0
2014-11-12 11:35:00,116.19,116.35,116.19,116.23,7700.0,92.711,92.8387,92.711,92.743,7700.0
2014-11-12 11:40:00,116.22,116.39,116.17,116.39,6900.0,92.735,92.8706,92.6951,92.8706,6900.0
2014-11-12 11:45:00,116.39,116.44,116.36,116.42,6100.0,92.8706,92.9105,92.8467,92.8946,6100.0
2014-11-12 11:50:00,116.41,116.49,116.4,116.42,9400.0,92.8866,92.9504,92.8786,92.8946,9400.0
2014-11-12 11:55:00,116.41,116.6,116.41,116.56,11400.0,92.8866,93.0382,92.8866,93.0063,11400.0
2014-11-12 12:00:00,116.59,116.63,116.56,116.57,4900.0,93.0302,93.0621,93.0063,93.0143,4900.0
2014-11-12 12:05:00,116.55,116.67,116.55,116.62,11200.0,92.9983,93.0941,92.9983,93.0542,11200.0
2014-11-12 12:10:00,116.62,116.62,116.53,116.57,7900.0,93.0542,93.0542,92.9823,93.0143,7900.0
2014-11-12 12:15:00,116.57,116.61,116.53,116.56,11300.0,93.0143,93.0462,92.9823,93.0063,11300.0
2014-11-12 12:20:00,116.6,116.63,116.52,116.56,13600.0,93.0382,93.0621,92.9744,93.0063,13600.0
2014-11-12 12:25:00,116.58,116.64,116.47,116.49,7100.0,93.0222,93.0701,92.9345,92.9504,7100.0
2014-11-12 12:30:00,116.5,116.53,116.42,116.43,12000.0,92.9584,92.9823,92.8946,92.9026,12000.0
2014-11-12 12:35:00,116.42,116.42,116.29,116.3,8600.0,92.8946,92.8946,92.7908,92.7988,8600.0
2014-11-12 12:40:00,116.29,116.45,116.28,116.42,9500.0,92.7908,92.9185,92.7829,92.8946,9500.0
2014-11-12 12:45:00,116.42,116.5,116.38,116.47,7900.0,92.8946,92.9584,92.8627,92.9345,7900.0
2014-11-12 12:50:00,116.47,116.48,116.36,116.39,7700.0,92.9345,92.9424,92.8467,92.8706,7700.0
2014-11-12 12:55:00,116.4,116.6,116.4,116.6,9500.0,92.8786,93.0382,92.8786,93.0382,9500.0
2014-11-12 13:00:00,116.6,116.66,116.58,116.58,11200.0,93.0382,93.0861,93.0222,93.0222,11200.0
2014-11-12 13:05:00,116.57,116.62,116.54,116.55,13700.0,93.0143,93.0542,92.9903,92.9983,13700.0
2014-11-12 13:10:00,116.55,116.69,116.55,116.65,16900.0,92.9983,93.11,92.9983,93.0781,16900.0
2014-11-12 13:15:00,116.66,116.68,116.54,116.56,15300.0,93.0861,93.102,92.9903,93.0063,15300.0
2014-11-12 13:20:00,116.54,116.67,116.48,116.67,8000.0,92.9903,93.0941,92.9424,93.0941,8000.0
2014-11-12 13:25:00,116.67,116.69,116.6,116.67,6100.0,93.0941,93.11,93.0382,93.0941,6100.0
2014-11-12 13:30:00,116.69,116.71,116.65,116.67,8700.0,93.11,93.126,93.0781,93.0941,8700.0
2014-11-12 13:35:00,116.68,116.68,116.6,116.61,8100.0,93.102,93.102,93.0382,93.0462,8100.0
2014-11-12 13:40:00,116.6,116.68,116.56,116.56,8800.0,93.0382,93.102,93.0063,93.0063,8800.0
2014-11-12 13:45:00,116.57,116.63,116.45,116.45,12500.0,93.0143,93.0621,92.9185,92.9185,12500.0
2014-11-12 13:50:00,116.45,116.5,116.4,116.49,18900.0,92.9185,92.9584,92.8786,92.9504,18900.0
2014-11-12 13:55:00,116.5,116.51,116.4,116.45,15200.0,92.9584,92.9664,92.8786,92.9185,15200.0
2014-11-12 14:00:00,116.46,116.66,116.46,116.64,9300.0,92.9265,93.0861,92.9265,93.0701,9300.0
2014-11-12 14:05:00,116.62,116.7,116.56,116.7,14600.0,93.0542,93.118,93.0063,93.118,14600.0
2014-11-12 14:10:00,116.7,116.77,116.68,116.75,8800.0,93.118,93.1738,93.102,93.1579,8800.0
2014-11-12 14:15:00,116.75,116.77,116.68,116.74,25400.0,93.1579,93.1738,93.102,93.1499,25400.0
2014-11-12 14:20:00,116.72,116.76,116.7,116.76,18300.0,93.1339,93.1659,93.118,93.1659,18300.0
2014-11-12 14:25:00,116.75,116.79,116.68,116.68,20200.0,93.1579,93.1898,93.102,93.102,20200.0
2014-11-12 14:30:00,116.7,116.78,116.68,116.71,30600.0,93.118,93.1818,93.102,93.126,30600.0
2014-11-12 14:35:00,116.68,116.77,116.62,116.73,45700.0,93.102,93.1738,93.0542,93.1419,45700.0
2014-11-12 14:40:00,116.73,116.78,116.55,116.71,68600.0,93.1419,93.1818,92.9983,93.126,68600.0
2014-11-12 14:45:00,116.7,116.78,116.59,116.75,46200.0,93.118,93.1818,93.0302,93.1579,46200.0
2014-11-12 14:50:00,116.74,116.74,116.62,116.72,19100.0,93.1499,93.1499,93.0542,93.1339,19100.0
2014-11-12 14:55:00,116.69,116.78,116.68,116.7,11900.0,93.11,93.1818,93.102,93.118,11900.0
2014-11-12 15:00:00,116.7,116.85,116.65,116.83,52400.0,93.118,93.2377,93.0781,93.2217,52400.0
2014-11-12 15:05:00,116.79,116.86,116.71,116.82,17100.0,93.1898,93.2457,93.126,93.2137,17100.0
2014-11-12 15:10:00,116.79,116.89,116.67,116.84,33000.0,93.1898,93.2696,93.0941,93.2297,33000.0
2014-11-12 15:15:00,116.8,117.03,116.76,116.99,59200.0,93.1978,93.3813,93.1659,93.3494,59200.0
2014-11-12 15:20:00,116.9,116.97,116.71,116.73,67700.0,93.2776,93.3334,93.126,93.1419,67700.0
2014-11-12 15:25:00,116.73,116.74,116.62,116.72,19500.0,93.1419,93.1499,93.0542,93.1339,19500.0
2014-11-12 15:30:00,116.76,116.8,116.69,116.78,17600.0,93.1659,93.1978,93.11,93.1818,17600.0
2014-11-12 15:35:00,116.79,116.88,116.76,116.77,23400.0,93.1898,93.2616,93.1659,93.1738,23400.0
2014-11-12 15:40:00,116.77,116.82,116.73,116.77,22600.0,93.1738,93.2137,93.1419,93.1738,22600.0
2014-11-12 15:45:00,116.78,116.84,116.6,116.61,28100.0,93.1818,93.2297,93.0382,93.0462,28100.0
2014-11-12 15:50:00,116.62,116.75,116.56,116.62,54200.0,93.0542,93.1579,93.0063,93.0542,54200.0
2014-11-12 15:55:00,116.62,116.72,116.6,116.65,59500.0,93.0542,93.1339,93.0382,93.0781,59500.0
2014-11-13 09:30:00,116.87,116.87,116.02,116.02,33600.0,93.2536,93.2536,92.5754,92.5754,33600.0
2014-11-13 09:35:00,116.05,116.18,115.6,115.62,59100.0,92.5993,92.7031,92.2403,92.2562,59100.0
2014-11-13 09:40:00,115.65,115.68,115.25,115.26,33200.0,92.2802,92.3041,91.961,91.969,33200.0
2014-11-13 09:45:00,115.32,115.82,115.32,115.75,22200.0,92.0169,92.4158,92.0169,92.36,22200.0
2014-11-13 09:50:00,115.75,116.09,115.75,116.07,17600.0,92.36,92.6313,92.36,92.6153,17600.0
2014-11-13 09:55:00,116.12,116.29,116.01,116.29,6900.0,92.6552,92.7908,92.5674,92.7908,6900.0
2014-11-13 10:00:00,116.32,116.32,116.1,116.2,13900.0,92.8148,92.8148,92.6392,92.719,13900.0
2014-11-13 10:05:00,116.22,116.31,116.13,116.29,14600.0,92.735,92.8068,92.6632,92.7908,14600.0
2014-11-13 10:10:00,116.27,116.56,116.26,116.39,10000.0,92.7749,93.0063,92.7669,92.8706,10000.0
2014-11-13 10:15:00,116.37,116.64,116.35,116.56,9300.0,92.8547,93.0701,92.8387,93.0063,9300.0
2014-11-13 10:20:00,116.52,116.78,116.49,116.78,6400.0,92.9744,93.1818,92.9504,93.1818,6400.0
2014-11-13 10:25:00,116.72,116.77,116.68,116.76,10400.0,93.1339,93.1738,93.102,93.1659,10400.0
2014-11-13 10:30:00,116.77,116.92,116.77,116.87,8100.0,93.1738,93.2935,93.1738,93.2536,8100.0
2014-11-13 10:35:00,116.85,116.85,116.65,116.71,27400.0,93.2377,93.2377,93.0781,93.126,27400.0
2014-11-13 10:40:00,116.69,116.7,116.51,116.56,19100.0,93.11,93.118,92.9664,93.0063,19100.0
2014-11-13 10:45:00,116.58,116.71,116.48,116.69,19500.0,93.0222,93.126,92.9424,93.11,19500.0
2014-11-13 10:50:00,116.69,116.75,116.6,116.6,15500.0,93.11,93.1579,93.0382,93.0382,15500.0
2014-11-13 10:55:00,116.62,116.7,116.56,116.7,16400.0,93.0542,93.118,93.0063,93.118,16400.0
2014-11-13 11:00:00,116.68,116.84,116.68,116.73,13000.0,93.102,93.2297,93.102,93.1419,13000.0
2014-11-13 11:05:00,116.72,116.73,116.41,116.52,11500.0,93.1339,93.1419,92.8866,92.9744,11500.0
2014-11-13 11:10:00,116.51,116.58,116.47,116.53,10800.0,92.9664,93.0222,92.9345,92.9823,10800.0
2014-11-13 11:15:00,116.54,116.57,116.48,116.55,15900.0,92.9903,93.0143,92.9424,92.9983,15900.0
2014-11-13 11:20:00,116.54,116.54,116.43,116.46,14100.0,92.9903,92.9903,92.9026,92.9265,14100.0
2014-11-13 11:25:00,116.47,116.48,116.36,116.36,11400.0,92.9345,92.9424,92.8467,92.8467,11400.0
2014-11-13 11:30:00,116.32,116.34,116.17,116.23,11100.0,92.8148,92.8307,92.6951,92.743,11100.0
2014-11-13 11:35:00,116.23,116.25,116.05,116.1,9200.0,92.743,92.7589,92.5993,92.6392,9200.0
2014-11-13 11:40:00,116.11,116.11,115.96,116.07,17600.0,92.6472,92.6472,92.5275,92.6153,17600.0
2014-11-13 11:45:00,116.06,116.28,115.98,116.25,11600.0,92.6073,92.7829,92.5435,92.7589,11600.0
2014-11-13 11:50:00,116.25,116.3,116.24,116.27,8500.0,92.7589,92.7988,92.7509,92.7749,8500.0
2014-11-13 11:55:00,116.27,116.27,116.16,116.18,10100.0,92.7749,92.7749,92.6871,92.7031,10100.0
2014-11-13 12:00:00,116.18,116.18,116.05,116.12,8700.0,92.7031,92.7031,92.5993,92.6552,8700.0
2014-11-13 12:05:00,116.11,116.16,116.06,116.08,12600.0,92.6472,92.6871,92.6073,92.6233,12600.0
2014-11-13 12:10:00,116.06,116.08,116.02,116.06,16100.0,92.6073,92.6233,92.5754,92.6073,16100.0
2014-11-13 12:15:00,116.06,116.09,115.98,116.0,15700.0,92.6073,92.6313,92.5435,92.5594,15700.0
2014-11-13 12:20:00,116.0,116.05,115.98,115.98,14300.0,92.5594,92.5993,92.5435,92.5435,14300.0
2014-11-13 12:25:00,115.99,116.03,115.95,115.98,12300.0,92.5515,92.5834,92.5195,92.5435,12300.0
2014-11-13 12:30:00,115.99,116.03,115.95,115.97,19400.0,92.5515,92.5834,92.5195,92.5355,19400.0
2014-11-13 12:35:00,115.95,116.03,115.95,116.03,2700.0,92.5195,92.5834,92.5195,92.5834,2700.0
2014-11-13 12:40:00,116.05,116.06,115.91,115.94,4800.0,92.5993,92.6073,92.4876,92.5116,4800.0
2014-11-13 12:45:00,115.92,115.98,115.87,115.95,9200.0,92.4956,92.5435,92.4557,92.5195,9200.0
2014-11-13 12:50:00,115.97,115.99,115.9,115.91,6100.0,92.5355,92.5515,92.4796,92.4876,6100.0
2014-11-13 12:55:00,115.91,115.95,115.8,115.82,6200.0,92.4876,92.5195,92.3999,92.4158,6200.0
2014-11-13 13:00:00,115.82,115.85,115.8,115.81,9700.0,92.4158,92.4398,92.3999,92.4078,9700.0
2014-11-13 13:05:00,115.8,115.8,115.36,115.57,33400.0,92.3999,92.3999,92.0488,92.2163,33400.0
2014-11-13 13:10:00,115.59,115.6,115.53,115.53,9400.0,92.2323,92.2403,92.1844,92.1844,9400.0
2014-11-13 13:15:00,115.53,115.59,115.5,115.55,9500.0,92.1844,92.2323,92.1605,92.2004,9500.0
2014-11-13 13:20:00,115.55,115.57,115.34,115.34,6800.0,92.2004,92.2163,92.0328,92.0328,6800.0
2014-11-13 13:25:00,115.34,115.36,115.29,115.34,15100.0,92.0328,92.0488,91.9929,92.0328,15100.0
2014-11-13 13:30:00,115.35,115.36,115.22,115.27,10300.0,92.0408,92.0488,91.9371,91.977,10300.0
2014-11-13 13:35:00,115.28,115.33,115.24,115.3,9800.0,91.9849,92.0248,91.953,92.0009,9800.0
2014-11-13 13:40:00,115.3,115.35,115.28,115.3,10300.0,92.0009,92.0408,91.9849,92.0009,10300.0
2014-11-13 13:45:00,115.31,115.34,115.28,115.33,9700.0,92.0089,92.0328,91.9849,92.0248,9700.0
2014-11-13 13:50:00,115.33,115.46,115.32,115.42,10200.0,92.0248,92.1286,92.0169,92.0966,10200.0
2014-11-13 13:55:00,115.43,115.56,115.41,115.49,7200.0,92.1046,92.2084,92.0887,92.1525,7200.0
2014-11-13 14:00:00,115.53,115.53,115.44,115.52,7800.0,92.1844,92.1844,92.1126,92.1764,7800.0
2014-11-13 14:05:00,115.5,115.6,115.5,115.55,6200.0,92.1605,92.2403,92.1605,92.2004,6200.0
2014-11-13 14:10:00,115.58,115.58,115.34,115.34,11000.0,92.2243,92.2243,92.0328,92.0328,11000.0
2014-11-13 14:15:00,115.37,115.37,115.2,115.24,12400.0,92.0567,92.0567,91.9211,91.953,12400.0
2014-11-13 14:20:00,115.22,115.26,115.2,115.2,8700.0,91.9371,91.969,91.9211,91.9211,8700.0
2014-11-13 14:25:00,115.2,115.33,115.16,115.28,10500.0,91.9211,92.0248,91.8892,91.9849,10500.0
2014-11-13 14:30:00,115.31,115.4,115.31,115.36,13800.0,92.0089,92.0807,92.0089,92.0488,13800.0
2014-11-13 14:35:00,115.36,115.4,115.29,115.33,8100.0,92.0488,92.0807,91.9929,92.0248,8100.0
2014-11-13 14:40:00,115.37,115.42,115.31,115.4,9900.0,92.0567,92.0966,92.0089,92.0807,9900.0
2014-11-13 14:45:00,115.41,115.53,115.41,115.52,6700.0,92.0887,92.1844,92.0887,92.1764,6700.0
2014-11-13 14:50:00,115.54,115.6,115.49,115.58,7900.0,92.1924,92.2403,92.1525,92.2243,7900.0
2014-11-13 14:55:00,115.59,115.59,115.41,115.42,27900.0,92.2323,92.2323,92.0887,92.0966,27900.0
2014-11-13 15:00:00,115.43,115.45,115.38,115.42,30000.0,92.1046,92.1206,92.0647,92.0966,30000.0
2014-11-13 15:05:00,115.41,115.52,115.4,115.52,24600.0,92.0887,92.1764,92.0807,92.1764,24600.0
2014-11-13 15:10:00,115.52,115.64,115.51,115.55,14800.0,92.1764,92.2722,92.1685,92.2004,14800.0
2014-11-13 15:15:00,115.61,115.61,115.49,115.58,14500.0,92.2483,92.2483,92.1525,92.2243,14500.0
2014-11-13 15:20:00,115.59,115.6,115.53,115.58,12300.0,92.2323,92.2403,92.1844,92.2243,12300.0
2014-11-13 15:25:00,115.61,115.69,115.54,115.55,15900.0,92.2483,92.3121,92.1924,92.2004,15900.0
2014-11-13 15:30:00,115.56,115.59,115.44,115.47,42200.0,92.2084,92.2323,92.1126,92.1365,42200.0
2014-11-13 15:35:00,115.48,115.64,115.47,115.6,41900.0,92.1445,92.2722,92.1365,92.2403,41900.0
2014-11-13 15:40:00,115.61,115.63,115.42,115.46,56200.0,92.2483,92.2642,92.0966,92.1286,56200.0
2014-11-13 15:45:00,115.49,115.64,115.48,115.54,71800.0,92.1525,92.2722,92.1445,92.1924,71800.0
2014-11-13 15:50:00,115.56,115.58,115.29,115.3,99800.0,92.2084,92.2243,91.9929,92.0009,99800.0
2014-11-13 15:55:00,115.35,115.45,115.23,115.45,111300.0,92.0408,92.1206,91.945,92.1206,111300.0
2014-11-14 09:30:00,115.48,115.93,115.29,115.93,31300.0,92.1445,92.5036,91.9929,92.5036,31300.0
2014-11-14 09:35:00,115.89,116.06,115.65,115.87,12700.0,92.4717,92.6073,92.2802,92.4557,12700.0
2014-11-14 09:40:00,115.85,116.13,115.75,115.98,20200.0,92.4398,92.6632,92.36,92.5435,20200.0
2014-11-14 09:45:00,115.98,116.04,115.46,115.53,16100.0,92.5435,92.5914,92.1286,92.1844,16100.0
2014-11-14 09:50:00,115.53,116.18,115.46,116.08,10300.0,92.1844,92.7031,92.1286,92.6233,10300.0
2014-11-14 09:55:00,116.09,116.1,115.84,115.9,16200.0,92.6313,92.6392,92.4318,92.4796,16200.0
2014-11-14 10:00:00,115.93,116.24,115.93,116.24,10600.0,92.5036,92.7509,92.5036,92.7509,10600.0
2014-11-14 10:05:00,116.24,116.28,116.08,116.12,13800.0,92.7509,92.7829,92.6233,92.6552,13800.0
2014-11-14 10:10:00,116.09,116.18,115.95,115.97,9700.0,92.6313,92.7031,92.5195,92.5355,9700.0
2014-11-14 10:15:00,115.92,116.0,115.81,115.96,4400.0,92.4956,92.5594,92.4078,92.5275,4400.0
2014-11-14 10:20:00,115.94,116.0,115.86,116.0,5500.0,92.5116,92.5594,92.4477,92.5594,5500.0
2014-11-14 10:25:00,116.0,116.0,115.76,115.76,9600.0,92.5594,92.5594,92.3679,92.3679,9600.0
2014-11-14 10:30:00,115.81,115.96,115.8,115.83,5300.0,92.4078,92.5275,92.3999,92.4238,5300.0
2014-11-14 10:35:00,115.83,116.0,115.76,116.0,7100.0,92.4238,92.5594,92.3679,92.5594,7100.0
2014-11-14 10:40:00,116.0,116.2,115.93,116.14,7400.0,92.5594,92.719,92.5036,92.6712,7400.0
2014-11-14 10:45:00,116.19,116.24,116.13,116.18,8700.0,92.711,92.7509,92.6632,92.7031,8700.0
2014-11-14 10:50:00,116.2,116.35,116.19,116.33,8000.0,92.719,92.8387,92.711,92.8228,8000.0
2014-11-14 10:55:00,116.31,116.45,116.3,116.38,11500.0,92.8068,92.9185,92.7988,92.8627,11500.0
2014-11-14 11:00:00,116.39,116.45,116.33,116.37,19000.0,92.8706,92.9185,92.8228,92.8547,19000.0
2014-11-14 11:05:00,116.38,116.45,116.35,116.41,10200.0,92.8627,92.9185,92.8387,92.8866,10200.0
2014-11-14 11:10:00,116.42,116.42,116.33,116.36,7800.0,92.8946,92.8946,92.8228,92.8467,7800.0
2014-11-14 11:15:00,116.37,116.44,116.35,116.43,12200.0,92.8547,92.9105,92.8387,92.9026,12200.0
2014-11-14 11:20:00,116.41,116.46,116.37,116.42,11700.0,92.8866,92.9265,92.8547,92.8946,11700.0
2014-11-14 11:25:00,116.41,116.41,116.22,116.26,8100.0,92.8866,92.8866,92.735,92.7669,8100.0
2014-11-14 11:30:00,116.26,116.41,116.19,116.4,6000.0,92.7669,92.8866,92.711,92.8786,6000.0
2014-11-14 11:35:00,116.39,116.51,116.3,116.39,9200.0,92.8706,92.9664,92.7988,92.8706,9200.0
2014-11-14 11:40:00,116.41,116.41,116.28,116.28,3100.0,92.8866,92.8866,92.7829,92.7829,3100.0
2014-11-14 11:45:00,116.31,116.31,116.25,116.25,2200.0,92.8068,92.8068,92.7589,92.7589,2200.0
2014-11-14 11:50:00,116.16,116.27,116.16,116.21,5800.0,92.6871,92.7749,92.6871,92.727,5800.0
2014-11-14 11:55:00,116.26,116.26,116.12,116.13,6300.0,92.7669,92.7669,92.6552,92.6632,6300.0
2014-11-14 12:00:00,116.18,116.22,116.1,116.21,5200.0,92.7031,92.735,92.6392,92.727,5200.0
2014-11-14 12:05:00,116.18,116.22,116.11,116.14,2400.0,92.7031,92.735,92.6472,92.6712,2400.0
2014-11-14 12:10:00,116.15,116.15,116.1,116.13,3600.0,92.6791,92.6791,92.6392,92.6632,3600.0
2014-11-14 12:15:00,116.11,116.12,116.0,116.1,7100.0,92.6472,92.6552,92.5594,92.6392,7100.0
2014-11-14 12:20:00,116.09,116.15,116.06,116.11,5000.0,92.6313,92.6791,92.6073,92.6472,5000.0
2014-11-14 12:25:00,116.13,116.21,116.12,116.21,15100.0,92.6632,92.727,92.6552,92.727,15100.0
2014-11-14 12:30:00,116.21,116.25,116.17,116.24,5000.0,92.727,92.7589,92.6951,92.7509,5000.0
2014-11-14 12:35:00,116.29,116.35,116.27,116.33,6400.0,92.7908,92.8387,92.7749,92.8228,6400.0
2014-11-14 12:40:00,116.32,116.36,116.25,116.26,5500.0,92.8148,92.8467,92.7589,92.7669,5500.0
2014-11-14 12:45:00,116.24,116.31,116.23,116.29,5300.0,92.7509,92.8068,92.743,92.7908,5300.0
2014-11-14 12:50:00,116.29,116.33,116.25,116.28,10800.0,92.7908,92.8228,92.7589,92.7829,10800.0
2014-11-14 12:55:00,116.29,116.38,116.27,116.3,8900.0,92.7908,92.8627,92.7749,92.7988,8900.0
2014-11-14 13:00:00,116.3,116.36,116.24,116.3,7000.0,92.7988,92.8467,92.7509,92.7988,7000.0
2014-11-14 13:05:00,116.3,116.4,116.3,116.4,1900.0,92.7988,92.8786,92.7988,92.8786,1900.0
2014-11-14 13:10:00,116.39,116.39,116.24,116.24,20200.0,92.8706,92.8706,92.7509,92.7509,20200.0
2014-11-14 13:15:00,116.25,116.34,116.23,116.32,11500.0,92.7589,92.8307,92.743,92.8148,11500.0
2014-11-14 13:20:00,116.33,116.34,116.22,116.23,2700.0,92.8228,92.8307,92.735,92.743,2700.0
2014-11-14 13:25:00,116.21,116.23,116.17,116.18,4100.0,92.727,92.743,92.6951,92.7031,4100.0
2014-11-14 13:30:00,116.2,116.24,116.13,116.17,4000.0,92.719,92.7509,92.6632,92.6951,4000.0
2014-11-14 13:35:00,116.15,116.15,116.06,116.07,6200.0,92.6791,92.6791,92.6073,92.6153,6200.0
2014-11-14 13:40:00,116.09,116.16,116.06,116.11,5300.0,92.6313,92.6871,92.6073,92.6472,5300.0
2014-11-14 13:45:00,116.1,116.18,116.07,116.18,3700.0,92.6392,92.7031,92.6153,92.7031,3700.0
2014-11-14 13:50:00,116.17,116.18,116.06,116.06,10600.0,92.6951,92.7031,92.6073,92.6073,10600.0
2014-11-14 13:55:00,116.07,116.12,115.98,115.98,6000.0,92.6153,92.6552,92.5435,92.5435,6000.0
2014-11-14 14:00:00,115.98,115.99,115.91,115.91,3900.0,92.5435,92.5515,92.4876,92.4876,3900.0
2014-11-14 14:05:00,115.91,115.94,115.86,115.92,5700.0,92.4876,92.5116,92.4477,92.4956,5700.0
2014-11-14 14:10:00,115.91,115.99,115.89,115.93,5000.0,92.4876,92.5515,92.4717,92.5036,5000.0
2014-11-14 14:15:00,115.93,115.93,115.89,115.93,7400.0,92.5036,92.5036,92.4717,92.5036,7400.0
2014-11-14 14:20:00,115.92,115.95,115.85,115.88,8600.0,92.4956,92.5195,92.4398,92.4637,8600.0
2014-11-14 14:25:00,115.89,115.98,115.88,115.93,5000.0,92.4717,92.5435,92.4637,92.5036,5000.0
2014-11-14 14:30:00,115.96,116.01,115.95,115.98,6300.0,92.5275,92.5674,92.5195,92.5435,6300.0
2014-11-14 14:35:00,115.97,115.97,115.89,115.96,6800.0,92.5355,92.5355,92.4717,92.5275,6800.0
2014-11-14 14:40:00,115.95,116.01,115.95,116.01,6700.0,92.5195,92.5674,92.5195,92.5674,6700.0
2014-11-14 14:45:00,116.01,116.01,115.95,115.99,7700.0,92.5674,92.5674,92.5195,92.5515,7700.0
2014-11-14 14:50:00,116.0,116.0,115.94,115.95,7600.0,92.5594,92.5594,92.5116,92.5195,7600.0
2014-11-14 14:55:00,115.96,115.96,115.87,115.89,6400.0,92.5275,92.5275,92.4557,92.4717,6400.0
2014-11-14 15:00:00,115.9,115.94,115.87,115.93,8700.0,92.4796,92.5116,92.4557,92.5036,8700.0
2014-11-14 15:05:00,115.92,116.0,115.91,115.97,6700.0,92.4956,92.5594,92.4876,92.5355,6700.0
2014-11-14 15:10:00,115.97,115.97,115.95,115.95,7400.0,92.5355,92.5355,92.5195,92.5195,7400.0
2014-11-14 15:15:00,115.94,115.94,115.83,115.9,7200.0,92.5116,92.5116,92.4238,92.4796,7200.0
2014-11-14 15:20:00,115.89,115.91,115.88,115.89,6200.0,92.4717,92.4876,92.4637,92.4717,6200.0
2014-11-14 15:25:00,115.89,115.9,115.86,115.9,11600.0,92.4717,92.4796,92.4477,92.4796,11600.0
2014-11-14 15:30:00,115.92,115.94,115.89,115.93,9200.0,92.4956,92.5116,92.4717,92.5036,9200.0
2014-11-14 15:35:00,115.93,115.98,115.91,115.97,21900.0,92.5036,92.5435,92.4876,92.5355,21900.0
2014-11-14 15:40:00,115.98,115.98,115.87,115.93,16100.0,92.5435,92.5435,92.4557,92.5036,16100.0
2014-11-14 15:45:00,115.96,116.0,115.87,115.87,20900.0,92.5275,92.5594,92.4557,92.4557,20900.0
2014-11-14 15:50:00,115.87,115.92,115.85,115.86,19900.0,92.4557,92.4956,92.4398,92.4477,19900.0
2014-11-14 15:55:00,115.86,116.02,115.86,116.02,46000.0,92.4477,92.5754,92.4477,92.5754,46000.0
2014-11-17 09:30:00,115.28,115.35,115.0,115.1,43900.0,91.9849,92.0408,91.7615,91.8413,43900.0
2014-11-17 09:35:00,115.12,115.16,114.85,115.08,15700.0,91.8573,91.8892,91.6418,91.8254,15700.0
2014-11-17 09:40:00,115.04,115.35,115.04,115.16,14500.0,91.7934,92.0408,91.7934,91.8892,14500.0
2014-11-17 09:45:00,115.15,115.37,115.15,115.18,14200.0,91.8812,92.0567,91.8812,91.9051,14200.0
2014-11-17 09:50:00,115.17,115.45,115.13,115.17,19500.0,91.8972,92.1206,91.8652,91.8972,19500.0
2014-11-17 09:55:00,115.14,115.2,114.9,115.15,23300.0,91.8732,91.9211,91.6817,91.8812,23300.0
2014-11-17 10:00:00,115.17,115.48,115.17,115.42,8500.0,91.8972,92.1445,91.8972,92.0966,8500.0
2014-11-17 10:05:00,115.4,115.46,115.3,115.32,8100.0,92.0807,92.1286,92.0009,92.0169,8100.0
2014-11-17 10:10:00,115.34,115.4,115.25,115.36,15900.0,92.0328,92.0807,91.961,92.0488,15900.0
2014-11-17 10:15:00,115.43,115.52,115.35,115.52,6900.0,92.1046,92.1764,92.0408,92.1764,6900.0
2014-11-17 10:20:00,115.48,115.5,115.35,115.5,10100.0,92.1445,92.1605,92.0408,92.1605,10100.0
2014-11-17 10:25:00,115.6,115.67,115.53,115.62,5900.0,92.2403,92.2961,92.1844,92.2562,5900.0
2014-11-17 10:30:00,115.62,115.63,115.5,115.53,4600.0,92.2562,92.2642,92.1605,92.1844,4600.0
2014-11-17 10:35:00,115.52,115.57,115.4,115.43,5800.0,92.1764,92.2163,92.0807,92.1046,5800.0
2014-11-17 10:40:00,115.42,115.5,115.4,115.43,5000.0,92.0966,92.1605,92.0807,92.1046,5000.0
2014-11-17 10:45:00,115.42,115.44,115.31,115.43,6600.0,92.0966,92.1126,92.0089,92.1046,6600.0
2014-11-17 10:50:00,115.4,115.4,115.31,115.4,5200.0,92.0807,92.0807,92.0089,92.0807,5200.0
2014-11-17 10:55:00,115.42,115.59,115.42,115.59,4500.0,92.0966,92.2323,92.0966,92.2323,4500.0
2014-11-17 11:00:00,115.59,115.63,115.48,115.56,4500.0,92.2323,92.2642,92.1445,92.2084,4500.0
2014-11-17 11:05:00,115.57,115.68,115.5,115.54,12200.0,92.2163,92.3041,92.1605,92.1924,12200.0
2014-11-17 11:10:00,115.49,115.6,115.44,115.54,17400.0,92.1525,92.2403,92.1126,92.1924,17400.0
2014-11-17 11:15:00,115.53,115.72,115.53,115.61,11100.0,92.1844,92.336,92.1844,92.2483,11100.0
2014-11-17 11:20:00,115.61,115.73,115.58,115.66,14100.0,92.2483,92.344,92.2243,92.2881,14100.0
2014-11-17 11:25:00,115.66,115.71,115.64,115.66,22000.0,92.2881,92.328,92.2722,92.2881,22000.0
2014-11-17 11:30:00,115.66,115.71,115.57,115.67,12300.0,92.2881,92.328,92.2163,92.2961,12300.0
2014-11-17 11:35:00,115.67,115.69,115.54,115.55,15600.0,92.2961,92.3121,92.1924,92.2004,15600.0
2014-11-17 11:40:00,115.56,115.81,115.54,115.75,20900.0,92.2084,92.4078,92.1924,92.36,20900.0
2014-11-17 11:45:00,115.74,115.84,115.71,115.71,12100.0,92.352,92.4318,92.328,92.328,12100.0
2014-11-17 11:50:00,115.72,115.77,115.63,115.73,6700.0,92.336,92.3759,92.2642,92.344,6700.0
2014-11-17 11:55:00,115.76,115.97,115.76,115.94,13200.0,92.3679,92.5355,92.3679,92.5116,13200.0
2014-11-17 12:00:00,115.93,115.95,115.84,115.86,8100.0,92.5036,92.5195,92.4318,92.4477,8100.0
2014-11-17 12:05:00,115.9,115.9,115.84,115.9,6000.0,92.4796,92.4796,92.4318,92.4796,6000.0
2014-11-17 12:10:00,115.94,115.94,115.88,115.91,8600.0,92.5116,92.5116,92.4637,92.4876,8600.0
2014-11-17 12:15:00,115.9,115.93,115.87,115.87,3100.0,92.4796,92.5036,92.4557,92.4557,3100.0
2014-11-17 12:20:00,115.87,115.92,115.87,115.88,14400.0,92.4557,92.4956,92.4557,92.4637,14400.0
2014-11-17 12:25:00,115.88,115.98,115.88,115.92,3100.0,92.4637,92.5435,92.4637,92.4956,3100.0
2014-11-17 12:30:00,115.89,115.91,115.86,115.9,3900.0,92.4717,92.4876,92.4477,92.4796,3900.0
2014-11-17 12:35:00,115.89,115.95,115.88,115.89,3700.0,92.4717,92.5195,92.4637,92.4717,3700.0
2014-11-17 12:40:00,115.92,116.09,115.92,115.93,7100.0,92.4956,92.6313,92.4956,92.5036,7100.0
2014-11-17 12:45:00,115.93,115.99,115.93,115.99,5700.0,92.5036,92.5515,92.5036,92.5515,5700.0
2014-11-17 12:50:00,116.01,116.01,115.98,115.98,6200.0,92.5674,92.5674,92.5435,92.5435,6200.0
2014-11-17 12:55:00,116.0,116.02,115.95,116.0,14500.0,92.5594,92.5754,92.5195,92.5594,14500.0
2014-11-17 13:00:00,115.99,116.01,115.96,115.98,10300.0,92.5515,92.5674,92.5275,92.5435,10300.0
2014-11-17 13:05:00,115.98,116.03,115.95,115.98,7700.0,92.5435,92.5834,92.5195,92.5435,7700.0
2014-11-17 13:10:00,115.98,115.99,115.92,115.97,16800.0,92.5435,92.5515,92.4956,92.5355,16800.0
2014-11-17 13:15:00,115.98,116.12,115.98,116.09,3500.0,92.5435,92.6552,92.5435,92.6313,3500.0
2014-11-17 13:20:00,116.07,116.12,116.02,116.12,6200.0,92.6153,92.6552,92.5754,92.6552,6200.0
2014-11-17 13:25:00,116.11,116.11,115.98,116.03,6600.0,92.6472,92.6472,92.5435,92.5834,6600.0
2014-11-17 13:30:00,116.03,116.05,116.0,116.04,3000.0,92.5834,92.5993,92.5594,92.5914,3000.0
2014-11-17 13:35:00,116.02,116.07,115.97,116.03,11700.0,92.5754,92.6153,92.5355,92.5834,11700.0
2014-11-17 13:40:00,116.04,116.08,116.01,116.03,8100.0,92.5914,92.6233,92.5674,92.5834,8100.0
2014-11-17 13:45:00,116.03,116.06,115.96,115.97,22900.0,92.5834,92.6073,92.5275,92.5355,22900.0
2014-11-17 13:50:00,115.98,116.03,115.9,116.03,9900.0,92.5435,92.5834,92.4796,92.5834,9900.0
2014-11-17 13:55:00,116.01,116.06,115.98,116.01,8500.0,92.5674,92.6073,92.5435,92.5674,8500.0
2014-11-17 14:00:00,116.01,116.06,115.99,115.99,8900.0,92.5674,92.6073,92.5515,92.5515,8900.0
2014-11-17 14:05:00,115.99,116.01,115.96,115.99,9200.0,92.5515,92.5674,92.5275,92.5515,9200.0
2014-11-17 14:10:00,116.0,116.03,115.98,116.03,10700.0,92.5594,92.5834,92.5435,92.5834,10700.0
2014-11-17 14:15:00,116.04,116.06,115.98,116.03,13400.0,92.5914,92.6073,92.5435,92.5834,13400.0
2014-11-17 14:20:00,116.01,116.05,115.96,116.01,12000.0,92.5674,92.5993,92.5275,92.5674,12000.0
2014-11-17 14:25:00,116.0,116.01,115.95,115.96,12200.0,92.5594,92.5674,92.5195,92.5275,12200.0
2014-11-17 14:30:00,115.97,116.05,115.96,115.99,7600.0,92.5355,92.5993,92.5275,92.5515,7600.0
2014-11-17 14:35:00,116.0,116.11,116.0,116.04,6800.0,92.5594,92.6472,92.5594,92.5914,6800.0
2014-11-17 14:40:00,116.04,116.08,116.03,116.07,5300.0,92.5914,92.6233,92.5834,92.6153,5300.0
2014-11-17 14:45:00,116.05,116.09,116.01,116.05,14000.0,92.5993,92.6313,92.5674,92.5993,14000.0
2014-11-17 14:50:00,116.05,116.14,116.04,116.08,4900.0,92.5993,92.6712,92.5914,92.6233,4900.0
2014-11-17 14:55:00,116.09,116.12,116.07,116.07,8100.0,92.6313,92.6552,92.6153,92.6153,8100.0
2014-11-17 15:00:00,116.06,116.13,116.05,116.1,8800.0,92.6073,92.6632,92.5993,92.6392,8800.0
2014-11-17 15:05:00,116.11,116.22,116.06,116.2,14000.0,92.6472,92.735,92.6073,92.719,14000.0
2014-11-17 15:10:00,116.22,116.22,116.06,116.1,10500.0,92.735,92.735,92.6073,92.6392,10500.0
2014-11-17 15:15:00,116.1,116.1,116.02,116.05,7700.0,92.6392,92.6392,92.5754,92.5993,7700.0
2014-11-17 15:20:00,116.04,116.08,116.0,116.08,8500.0,92.5914,92.6233,92.5594,92.6233,8500.0
2014-11-17 15:25:00,116.06,116.09,116.02,116.05,6700.0,92.6073,92.6313,92.5754,92.5993,6700.0
2014-11-17 15:30:00,116.03,116.1,116.02,116.03,10500.0,92.5834,92.6392,92.5754,92.5834,10500.0
2014-11-17 15:35:00,116.05,116.11,116.0,116.07,15700.0,92.5993,92.6472,92.5594,92.6153,15700.0
2014-11-17 15:40:00,116.1,116.1,116.0,116.0,13500.0,92.6392,92.6392,92.5594,92.5594,13500.0
2014-11-17 15:45:00,115.97,115.98,115.9,115.94,21300.0,92.5355,92.5435,92.4796,92.5116,21300.0
2014-11-17 15:50:00,115.94,115.98,115.73,115.77,51500.0,92.5116,92.5435,92.344,92.3759,51500.0
2014-11-17 15:55:00,115.78,115.87,115.73,115.83,64900.0,92.3839,92.4557,92.344,92.4238,64900.0
2014-11-18 09:30:00,115.78,115.78,115.44,115.44,26600.0,92.3839,92.3839,92.1126,92.1126,26600.0
2014-11-18 09:35:00,115.47,116.41,115.47,115.76,33800.0,92.1365,92.8866,92.1365,92.3679,33800.0
2014-11-18 09:40:00,115.73,115.8,115.4,115.59,21600.0,92.344,92.3999,92.0807,92.2323,21600.0
2014-11-18 09:45:00,115.63,115.85,115.63,115.81,6300.0,92.2642,92.4398,92.2642,92.4078,6300.0
2014-11-18 09:50:00,115.85,116.08,115.79,115.97,7500.0,92.4398,92.6233,92.3919,92.5355,7500.0
2014-11-18 09:55:00,116.03,116.15,115.95,115.98,7400.0,92.5834,92.6791,92.5195,92.5435,7400.0
2014-11-18 10:00:00,116.03,116.09,115.83,115.88,6500.0,92.5834,92.6313,92.4238,92.4637,6500.0
2014-11-18 10:05:00,115.86,116.13,115.85,116.03,3700.0,92.4477,92.6632,92.4398,92.5834,3700.0
2014-11-18 10:10:00,116.05,116.1,115.99,116.03,5400.0,92.5993,92.6392,92.5515,92.5834,5400.0
2014-11-18 10:15:00,116.06,116.14,116.02,116.14,3500.0,92.6073,92.6712,92.5754,92.6712,3500.0
2014-11-18 10:20:00,116.1,116.16,116.0,116.14,6100.0,92.6392,92.6871,92.5594,92.6712,6100.0
2014-11-18 10:25:00,116.09,116.11,115.96,115.96,3300.0,92.6313,92.6472,92.5275,92.5275,3300.0
2014-11-18 10:30:00,115.96,116.04,115.88,115.88,4000.0,92.5275,92.5914,92.4637,92.4637,4000.0
2014-11-18 10:35:00,115.84,115.85,115.65,115.71,5900.0,92.4318,92.4398,92.2802,92.328,5900.0
2014-11-18 10:40:00,115.73,115.8,115.64,115.66,3800.0,92.344,92.3999,92.2722,92.2881,3800.0
2014-11-18 10:45:00,115.66,115.68,115.59,115.65,3800.0,92.2881,92.3041,92.2323,92.2802,3800.0
2014-11-18 10:50:00,115.61,115.67,115.56,115.58,5900.0,92.2483,92.2961,92.2084,92.2243,5900.0
2014-11-18 10:55:00,115.62,115.64,115.58,115.6,10000.0,92.2562,92.2722,92.2243,92.2403,10000.0
2014-11-18 11:00:00,115.63,115.65,115.52,115.53,8200.0,92.2642,92.2802,92.1764,92.1844,8200.0
2014-11-18 11:05:00,115.54,115.66,115.54,115.62,7900.0,92.1924,92.2881,92.1924,92.2562,7900.0
2014-11-18 11:10:00,115.62,115.74,115.61,115.73,4900.0,92.2562,92.352,92.2483,92.344,4900.0
2014-11-18 11:15:00,115.7,115.73,115.61,115.61,5900.0,92.3201,92.344,92.2483,92.2483,5900.0
2014-11-18 11:20:00,115.62,115.63,115.51,115.51,7600.0,92.2562,92.2642,92.1685,92.1685,7600.0
2014-11-18 11:25:00,115.52,115.53,115.41,115.41,11600.0,92.1764,92.1844,92.0887,92.0887,11600.0
2014-11-18 11:30:00,115.43,115.48,115.41,115.46,6000.0,92.1046,92.1445,92.0887,92.1286,6000.0
2014-11-18 11:35:00,115.47,115.55,115.46,115.54,11600.0,92.1365,92.2004,92.1286,92.1924,11600.0
2014-11-18 11:40:00,115.53,115.58,115.49,115.49,6800.0,92.1844,92.2243,92.1525,92.1525,6800.0
2014-11-18 11:45:00,115.49,115.5,115.33,115.34,32000.0,92.1525,92.1605,92.0248,92.0328,32000.0
2014-11-18 11:50:00,115.35,115.35,115.24,115.24,15600.0,92.0408,92.0408,91.953,91.953,15600.0
2014-11-18 11:55:00,115.24,115.25,115.18,115.19,14400.0,91.953,91.961,91.9051,91.9131,14400.0
2014-11-18 12:00:00,115.18,115.19,115.1,115.12,14000.0,91.9051,91.9131,91.8413,91.8573,14000.0
2014-11-18 12:05:00,115.13,115.14,115.05,115.05,11300.0,91.8652,91.8732,91.8014,91.8014,11300.0
2014-11-18 12:10:00,115.05,115.12,115.05,115.07,9200.0,91.8014,91.8573,91.8014,91.8174,9200.0
2014-11-18 12:15:00,115.07,115.13,115.05,115.11,9700.0,91.8174,91.8652,91.8014,91.8493,9700.0
2014-11-18 12:20:00,115.1,115.11,114.98,115.0,7500.0,91.8413,91.8493,91.7456,91.7615,7500.0
2014-11-18 12:25:00,115.0,115.01,114.95,114.97,8000.0,91.7615,91.7695,91.7216,91.7376,8000.0
2014-11-18 12:30:00,114.98,115.02,114.84,114.99,24100.0,91.7456,91.7775,91.6338,91.7535,24100.0
2014-11-18 12:35:00,115.07,115.07,114.99,115.0,4100.0,91.8174,91.8174,91.7535,91.7615,4100.0
2014-11-18 12:40:00,115.0,115.14,115.0,115.13,5200.0,91.7615,91.8732,91.7615,91.8652,5200.0
2014-11-18 12:45:00,115.15,115.17,114.98,115.01,5000.0,91.8812,91.8972,91.7456,91.7695,5000.0
2014-11-18 12:50:00,115.01,115.01,114.96,114.97,5100.0,91.7695,91.7695,91.7296,91.7376,5100.0
2014-11-18 12:55:00,115.0,115.07,114.98,115.02,9300.0,91.7615,91.8174,91.7456,91.7775,9300.0
2014-11-18 13:00:00,115.03,115.04,114.97,114.99,10400.0,91.7855,91.7934,91.7376,91.7535,10400.0
2014-11-18 13:05:00,115.01,115.04,114.96,115.0,8900.0,91.7695,91.7934,91.7296,91.7615,8900.0
2014-11-18 13:10:00,115.0,115.05,114.93,114.98,8400.0,91.7615,91.8014,91.7057,91.7456,8400.0
2014-11-18 13:15:00,114.97,115.08,114.97,115.05,7500.0,91.7376,91.8254,91.7376,91.8014,7500.0
2014-11-18 13:20:00,115.04,115.07,115.01,115.02,10000.0,91.7934,91.8174,91.7695,91.7775,10000.0
2014-11-18 13:25:00,115.02,115.11,115.02,115.06,6800.0,91.7775,91.8493,91.7775,91.8094,6800.0
2014-11-18 13:30:00,115.08,115.11,115.05,115.07,12300.0,91.8254,91.8493,91.8014,91.8174,12300.0
2014-11-18 13:35:00,115.06,115.07,115.0,115.0,12700.0,91.8094,91.8174,91.7615,91.7615,12700.0
2014-11-18 13:40:00,115.01,115.16,115.0,115.15,3500.0,91.7695,91.8892,91.7615,91.8812,3500.0
2014-11-18 13:45:00,115.16,115.21,115.12,115.18,4600.0,91.8892,91.9291,91.8573,91.9051,4600.0
2014-11-18 13:50:00,115.16,115.26,115.16,115.26,6900.0,91.8892,91.969,91.8892,91.969,6900.0
2014-11-18 13:55:00,115.25,115.28,115.23,115.27,4600.0,91.961,91.9849,91.945,91.977,4600.0
2014-11-18 14:00:00,115.28,115.44,115.28,115.44,15200.0,91.9849,92.1126,91.9849,92.1126,15200.0
2014-11-18 14:05:00,115.44,115.57,115.44,115.54,4800.0,92.1126,92.2163,92.1126,92.1924,4800.0
2014-11-18 14:10:00,115.55,115.57,115.45,115.53,14600.0,92.2004,92.2163,92.1206,92.1844,14600.0
2014-11-18 14:15:00,115.52,115.61,115.51,115.59,11200.0,92.1764,92.2483,92.1685,92.2323,11200.0
2014-11-18 14:20:00,115.58,115.59,115.52,115.52,8200.0,92.2243,92.2323,92.1764,92.1764,8200.0
2014-11-18 14:25:00,115.53,115.53,115.49,115.51,13000.0,92.1844,92.1844,92.1525,92.1685,13000.0
2014-11-18 14:30:00,115.52,115.55,115.52,115.54,3400.0,92.1764,92.2004,92.1764,92.1924,3400.0
2014-11-18 14:35:00,115.53,115.62,115.53,115.6,3700.0,92.1844,92.2562,92.1844,92.2403,3700.0
2014-11-18 14:40:00,115.61,115.64,115.57,115.62,4700.0,92.2483,92.2722,92.2163,92.2562,4700.0
2014-11-18 14:45:00,115.6,115.62,115.58,115.61,3900.0,92.2403,92.2562,92.2243,92.2483,3900.0
2014-11-18 14:50:00,115.62,115.63,115.57,115.59,5000.0,92.2562,92.2642,92.2163,92.2323,5000.0
2014-11-18 14:55:00,115.58,115.6,115.57,115.59,4300.0,92.2243,92.2403,92.2163,92.2323,4300.0
2014-11-18 15:00:00,115.59,115.63,115.55,115.63,5300.0,92.2323,92.2642,92.2004,92.2642,5300.0
2014-11-18 15:05:00,115.62,115.73,115.61,115.73,7400.0,92.2562,92.344,92.2483,92.344,7400.0
2014-11-18 15:10:00,115.73,115.75,115.7,115.74,7700.0,92.344,92.36,92.3201,92.352,7700.0
2014-11-18 15:15:00,115.72,115.73,115.66,115.67,8900.0,92.336,92.344,92.2881,92.2961,8900.0
2014-11-18 15:20:00,115.67,115.71,115.64,115.64,6400.0,92.2961,92.328,92.2722,92.2722,6400.0
2014-11-18 15:25:00,115.64,115.66,115.61,115.63,8700.0,92.2722,92.2881,92.2483,92.2642,8700.0
2014-11-18 15:30:00,115.64,115.64,115.52,115.57,12600.0,92.2722,92.2722,92.1764,92.2163,12600.0
2014-11-18 15:35:00,115.56,115.6,115.53,115.6,5800.0,92.2084,92.2403,92.1844,92.2403,5800.0
2014-11-18 15:40:00,115.59,115.66,115.59,115.63,13500.0,92.2323,92.2881,92.2323,92.2642,13500.0
2014-11-18 15:45:00,115.63,115.64,115.48,115.51,21500.0,92.2642,92.2722,92.1445,92.1685,21500.0
2014-11-18 15:50:00,115.51,115.52,115.42,115.44,18800.0,92.1685,92.1764,92.0966,92.1126,18800.0
2014-11-18 15:55:00,115.44,115.49,115.38,115.41,33300.0,92.1126,92.1525,92.0647,92.0887,33300.0
2014-11-19 09:30:00,115.06,115.59,114.61,114.61,32400.0,91.8094,92.2323,91.4503,91.4503,32400.0
2014-11-19 09:35:00,114.59,115.19,114.5,115.08,21700.0,91.4344,91.9131,91.3626,91.8254,21700.0
2014-11-19 09:40:00,115.08,115.16,114.82,114.91,7200.0,91.8254,91.8892,91.6179,91.6897,7200.0
2014-11-19 09:45:00,114.91,115.2,114.8,114.97,13700.0,91.6897,91.9211,91.6019,91.7376,13700.0
2014-11-19 09:50:00,114.96,115.09,114.91,114.93,18000.0,91.7296,91.8333,91.6897,91.7057,18000.0
2014-11-19 09:55:00,114.97,114.97,114.77,114.95,5600.0,91.7376,91.7376,91.578,91.7216,5600.0
2014-11-19 10:00:00,114.92,114.92,114.61,114.63,12200.0,91.6977,91.6977,91.4503,91.4663,12200.0
2014-11-19 10:05:00,114.62,114.67,114.43,114.52,16900.0,91.4583,91.4982,91.3067,91.3785,16900.0
2014-11-19 10:10:00,114.58,114.64,114.49,114.57,10200.0,91.4264,91.4743,91.3546,91.4184,10200.0
2014-11-19 10:15:00,114.57,114.75,114.51,114.56,16900.0,91.4184,91.562,91.3705,91.4104,16900.0
2014-11-19 10:20:00,114.57,114.66,114.52,114.61,6000.0,91.4184,91.4902,91.3785,91.4503,6000.0
2014-11-19 10:25:00,114.64,114.76,114.58,114.66,5600.0,91.4743,91.57,91.4264,91.4902,5600.0
2014-11-19 10:30:00,114.7,114.87,114.67,114.79,5200.0,91.5221,91.6578,91.4982,91.594,5200.0
2014-11-19 10:35:00,114.82,114.89,114.79,114.79,5000.0,91.6179,91.6737,91.594,91.594,5000.0
2014-11-19 10:40:00,114.83,114.93,114.8,114.86,2400.0,91.6259,91.7057,91.6019,91.6498,2400.0
2014-11-19 10:45:00,114.92,114.99,114.83,114.85,12300.0,91.6977,91.7535,91.6259,91.6418,12300.0
2014-11-19 10:50:00,114.85,114.85,114.64,114.73,17900.0,91.6418,91.6418,91.4743,91.5461,17900.0
2014-11-19 10:55:00,114.83,114.89,114.77,114.77,5300.0,91.6259,91.6737,91.578,91.578,5300.0
2014-11-19 11:00:00,114.76,114.8,114.69,114.73,6500.0,91.57,91.6019,91.5142,91.5461,6500.0
2014-11-19 11:05:00,114.74,114.95,114.72,114.95,5800.0,91.5541,91.7216,91.5381,91.7216,5800.0
2014-11-19 11:10:00,114.98,115.0,114.9,114.94,6200.0,91.7456,91.7615,91.6817,91.7136,6200.0
2014-11-19 11:15:00,114.91,114.97,114.86,114.9,4500.0,91.6897,91.7376,91.6498,91.6817,4500.0
2014-11-19 11:20:00,114.93,114.97,114.87,114.91,3400.0,91.7057,91.7376,91.6578,91.6897,3400.0
2014-11-19 11:25:00,114.92,114.95,114.87,114.94,2700.0,91.6977,91.7216,91.6578,91.7136,2700.0
2014-11-19 11:30:00,114.93,115.11,114.92,115.09,3700.0,91.7057,91.8493,91.6977,91.8333,3700.0
2014-11-19 11:35:00,115.16,115.18,115.1,115.12,6000.0,91.8892,91.9051,91.8413,91.8573,6000.0
2014-11-19 11:40:00,115.13,115.2,115.1,115.1,2200.0,91.8652,91.9211,91.8413,91.8413,2200.0
2014-11-19 11:45:00,115.09,115.2,115.09,115.15,3300.0,91.8333,91.9211,91.8333,91.8812,3300.0
2014-11-19 11:50:00,115.15,115.17,115.1,115.16,3600.0,91.8812,91.8972,91.8413,91.8892,3600.0
2014-11-19 11:55:00,115.15,115.17,115.01,115.07,8300.0,91.8812,91.8972,91.7695,91.8174,8300.0
2014-11-19 12:00:00,115.09,115.13,115.04,115.13,4000.0,91.8333,91.8652,91.7934,91.8652,4000.0
2014-11-19 12:05:00,115.11,115.15,115.02,115.1,5200.0,91.8493,91.8812,91.7775,91.8413,5200.0
2014-11-19 12:10:00,115.06,115.1,114.92,115.02,13500.0,91.8094,91.8413,91.6977,91.7775,13500.0
2014-11-19 12:15:00,115.07,115.11,115.05,115.1,2200.0,91.8174,91.8493,91.8014,91.8413,2200.0
2014-11-19 12:20:00,115.11,115.12,115.04,115.07,4200.0,91.8493,91.8573,91.7934,91.8174,4200.0
2014-11-19 12:25:00,115.08,115.11,115.04,115.05,2000.0,91.8254,91.8493,91.7934,91.8014,2000.0
2014-11-19 12:30:00,115.01,115.03,114.96,115.02,3300.0,91.7695,91.7855,91.7296,91.7775,3300.0
2014-11-19 12:35:00,115.06,115.07,114.93,114.93,3500.0,91.8094,91.8174,91.7057,91.7057,3500.0
2014-11-19 12:40:00,114.95,115.0,114.94,114.97,3900.0,91.7216,91.7615,91.7136,91.7376,3900.0
2014-11-19 12:45:00,114.97,114.98,114.86,114.87,4800.0,91.7376,91.7456,91.6498,91.6578,4800.0
2014-11-19 12:50:00,114.88,114.94,114.85,114.89,6500.0,91.6658,91.7136,91.6418,91.6737,6500.0
2014-11-19 12:55:00,114.89,115.07,114.89,115.07,7500.0,91.6737,91.8174,91.6737,91.8174,7500.0
2014-11-19 13:00:00,115.07,115.07,114.95,114.96,3900.0,91.8174,91.8174,91.7216,91.7296,3900.0
2014-11-19 13:05:00,114.97,115.01,114.92,114.99,3900.0,91.7376,91.7695,91.6977,91.7535,3900.0
2014-11-19 13:10:00,114.99,115.05,114.98,115.05,2700.0,91.7535,91.8014,91.7456,91.8014,2700.0
2014-11-19 13:15:00,115.06,115.14,115.03,115.14,8200.0,91.8094,91.8732,91.7855,91.8732,8200.0
2014-11-19 13:20:00,115.15,115.17,115.1,115.11,4400.0,91.8812,91.8972,91.8413,91.8493,4400.0
2014-11-19 13:25:00,115.13,115.2,114.99,114.99,6500.0,91.8652,91.9211,91.7535,91.7535,6500.0
2014-11-19 13:30:00,114.99,115.01,114.93,114.94,6300.0,91.7535,91.7695,91.7057,91.7136,6300.0
2014-11-19 13:35:00,114.94,114.99,114.94,114.98,4700.0,91.7136,91.7535,91.7136,91.7456,4700.0
2014-11-19 13:40:00,114.97,114.98,114.93,114.93,4800.0,91.7376,91.7456,91.7057,91.7057,4800.0
2014-11-19 13:45:00,114.93,114.99,114.9,114.92,10500.0,91.7057,91.7535,91.6817,91.6977,10500.0
2014-11-19 13:50:00,114.91,115.01,114.89,115.0,11600.0,91.6897,91.7695,91.6737,91.7615,11600.0
2014-11-19 13:55:00,115.01,115.06,114.95,114.95,4700.0,91.7695,91.8094,91.7216,91.7216,4700.0
2014-11-19 14:00:00,114.95,115.34,114.91,115.23,11000.0,91.7216,92.0328,91.6897,91.945,11000.0
2014-11-19 14:05:00,115.25,115.34,115.23,115.28,12700.0,91.961,92.0328,91.945,91.9849,12700.0
2014-11-19 14:10:00,115.27,115.36,115.24,115.24,4300.0,91.977,92.0488,91.953,91.953,4300.0
2014-11-19 14:15:00,115.25,115.34,115.24,115.28,4800.0,91.961,92.0328,91.953,91.9849,4800.0
2014-11-19 14:20:00,115.3,115.3,114.93,114.96,17600.0,92.0009,92.0009,91.7057,91.7296,17600.0
2014-11-19 14:25:00,114.99,115.1,114.98,115.0,5400.0,91.7535,91.8413,91.7456,91.7615,5400.0
2014-11-19 14:30:00,115.02,115.09,115.01,115.07,7200.0,91.7775,91.8333,91.7695,91.8174,7200.0
2014-11-19 14:35:00,115.05,115.15,114.97,115.15,9100.0,91.8014,91.8812,91.7376,91.8812,9100.0
2014-11-19 14:40:00,115.12,115.12,114.95,115.03,10400.0,91.8573,91.8573,91.7216,91.7855,10400.0
2014-11-19 14:45:00,115.01,115.03,114.87,114.88,11400.0,91.7695,91.7855,91.6578,91.6658,11400.0
2014-11-19 14:50:00,114.86,115.0,114.85,114.93,9900.0,91.6498,91.7615,91.6418,91.7057,9900.0
2014-11-19 14:55:00,114.93,115.04,114.93,114.97,9000.0,91.7057,91.7934,91.7057,91.7376,9000.0
2014-11-19 15:00:00,114.97,115.01,114.89,114.89,15400.0,91.7376,91.7695,91.6737,91.6737,15400.0
2014-11-19 15:05:00,114.88,115.08,114.88,115.07,19200.0,91.6658,91.8254,91.6658,91.8174,19200.0
2014-11-19 15:10:00,115.08,115.18,115.07,115.09,12600.0,91.8254,91.9051,91.8174,91.8333,12600.0
2014-11-19 15:15:00,115.1,115.31,115.07,115.28,14800.0,91.8413,92.0089,91.8174,91.9849,14800.0
2014-11-19 15:20:00,115.28,115.39,115.28,115.3,12100.0,91.9849,92.0727,91.9849,92.0009,12100.0
2014-11-19 15:25:00,115.31,115.31,115.15,115.16,12000.0,92.0089,92.0089,91.8812,91.8892,12000.0
2014-11-19 15:30:00,115.16,115.28,115.14,115.25,15700.0,91.8892,91.9849,91.8732,91.961,15700.0
2014-11-19 15:35:00,115.23,115.26,115.18,115.22,22500.0,91.945,91.969,91.9051,91.9371,22500.0
2014-11-19 15:40:00,115.22,115.23,115.06,115.1,20000.0,91.9371,91.945,91.8094,91.8413,20000.0
2014-11-19 15:45:00,115.11,115.21,115.08,115.18,40900.0,91.8493,91.9291,91.8254,91.9051,40900.0
2014-11-19 15:50:00,115.19,115.24,115.17,115.22,43400.0,91.9131,91.953,91.8972,91.9371,43400.0
2014-11-19 15:55:00,115.22,115.26,115.12,115.15,49500.0,91.9371,91.969,91.8573,91.8812,49500.0
2014-11-20 09:30:00,114.55,114.81,114.53,114.55,18800.0,91.4024,91.6099,91.3865,91.4024,18800.0
2014-11-20 09:35:00,114.61,114.74,114.57,114.64,7800.0,91.4503,91.5541,91.4184,91.4743,7800.0
2014-11-20 09:40:00,114.64,114.95,114.62,114.72,14800.0,91.4743,91.7216,91.4583,91.5381,14800.0
2014-11-20 09:45:00,114.78,114.92,114.72,114.82,8900.0,91.586,91.6977,91.5381,91.6179,8900.0
2014-11-20 09:50:00,114.87,114.99,114.78,114.95,8700.0,91.6578,91.7535,91.586,91.7216,8700.0
2014-11-20 09:55:00,114.97,115.02,114.87,114.96,3700.0,91.7376,91.7775,91.6578,91.7296,3700.0
2014-11-20 10:00:00,114.98,115.34,114.95,115.3,8500.0,91.7456,92.0328,91.7216,92.0009,8500.0
2014-11-20 10:05:00,115.31,115.41,115.25,115.37,6600.0,92.0089,92.0887,91.961,92.0567,6600.0
2014-11-20 10:10:00,115.33,115.33,115.09,115.18,9400.0,92.0248,92.0248,91.8333,91.9051,9400.0
2014-11-20 10:15:00,115.18,115.22,115.08,115.1,2900.0,91.9051,91.9371,91.8254,91.8413,2900.0
2014-11-20 10:20:00,115.09,115.18,115.07,115.15,5600.0,91.8333,91.9051,91.8174,91.8812,5600.0
2014-11-20 10:25:00,115.24,115.3,115.18,115.3,5200.0,91.953,92.0009,91.9051,92.0009,5200.0
2014-11-20 10:30:00,115.3,115.34,115.19,115.2,3900.0,92.0009,92.0328,91.9131,91.9211,3900.0
2014-11-20 10:35:00,115.23,115.36,115.23,115.27,4400.0,91.945,92.0488,91.945,91.977,4400.0
2014-11-20 10:40:00,115.26,115.39,115.26,115.39,5800.0,91.969,92.0727,91.969,92.0727,5800.0
2014-11-20 10:45:00,115.4,115.42,115.33,115.35,5400.0,92.0807,92.0966,92.0248,92.0408,5400.0
2014-11-20 10:50:00,115.35,115.44,115.3,115.38,6700.0,92.0408,92.1126,92.0009,92.0647,6700.0
2014-11-20 10:55:00,115.41,115.42,115.24,115.24,16700.0,92.0887,92.0966,91.953,91.953,16700.0
2014-11-20 11:00:00,115.23,115.29,115.22,115.23,6900.0,91.945,91.9929,91.9371,91.945,6900.0
2014-11-20 11:05:00,115.24,115.24,115.16,115.17,6400.0,91.953,91.953,91.8892,91.8972,6400.0
2014-11-20 11:10:00,115.18,115.25,115.17,115.18,5100.0,91.9051,91.961,91.8972,91.9051,5100.0
2014-11-20 11:15:00,115.19,115.22,115.17,115.17,7800.0,91.9131,91.9371,91.8972,91.8972,7800.0
2014-11-20 11:20:00,115.21,115.29,115.18,115.28,4900.0,91.9291,91.9929,91.9051,91.9849,4900.0
2014-11-20 11:25:00,115.31,115.34,115.23,115.23,5800.0,92.0089,92.0328,91.945,91.945,5800.0
2014-11-20 11:30:00,115.25,115.36,115.25,115.35,9700.0,91.961,92.0488,91.961,92.0408,9700.0
2014-11-20 11:35:00,115.38,115.38,115.3,115.33,5500.0,92.0647,92.0647,92.0009,92.0248,5500.0
2014-11-20 11:40:00,115.34,115.35,115.27,115.35,9200.0,92.0328,92.0408,91.977,92.0408,9200.0
2014-11-20 11:45:00,115.31,115.32,115.27,115.28,2700.0,92.0089,92.0169,91.977,91.9849,2700.0
2014-11-20 11:50:00,115.27,115.31,115.25,115.31,2900.0,91.977,92.0089,91.961,92.0089,2900.0
2014-11-20 11:55:00,115.33,115.33,115.19,115.2,4600.0,92.0248,92.0248,91.9131,91.9211,4600.0
2014-11-20 12:00:00,115.24,115.25,115.2,115.22,3100.0,91.953,91.961,91.9211,91.9371,3100.0
2014-11-20 12:05:00,115.2,115.24,115.14,115.19,7700.0,91.9211,91.953,91.8732,91.9131,7700.0
2014-11-20 12:10:00,115.2,115.26,115.2,115.23,3500.0,91.9211,91.969,91.9211,91.945,3500.0
2014-11-20 12:15:00,115.22,115.29,115.2,115.27,1900.0,91.9371,91.9929,91.9211,91.977,1900.0
2014-11-20 12:20:00,115.25,115.29,115.21,115.25,3900.0,91.961,91.9929,91.9291,91.961,3900.0
2014-11-20 12:25:00,115.28,115.29,115.24,115.28,7900.0,91.9849,91.9929,91.953,91.9849,7900.0
2014-11-20 12:30:00,115.26,115.38,115.26,115.38,3400.0,91.969,92.0647,91.969,92.0647,3400.0
2014-11-20 12:35:00,115.39,115.39,115.33,115.38,3600.0,92.0727,92.0727,92.0248,92.0647,3600.0
2014-11-20 12:40:00,115.39,115.39,115.24,115.26,3500.0,92.0727,92.0727,91.953,91.969,3500.0
2014-11-20 12:45:00,115.25,115.31,115.25,115.27,2000.0,91.961,92.0089,91.961,91.977,2000.0
2014-11-20 12:50:00,115.28,115.28,115.2,115.22,1800.0,91.9849,91.9849,91.9211,91.9371,1800.0
2014-11-20 12:55:00,115.23,115.3,115.17,115.23,4100.0,91.945,92.0009,91.8972,91.945,4100.0
2014-11-20 13:00:00,115.25,115.36,115.22,115.36,3500.0,91.961,92.0488,91.9371,92.0488,3500.0
2014-11-20 13:05:00,115.35,115.35,115.21,115.24,4600.0,92.0408,92.0408,91.9291,91.953,4600.0
2014-11-20 13:10:00,115.25,115.29,115.19,115.26,2200.0,91.961,91.9929,91.9131,91.969,2200.0
2014-11-20 13:15:00,115.29,115.34,115.27,115.3,1600.0,91.9929,92.0328,91.977,92.0009,1600.0
2014-11-20 13:20:00,115.28,115.34,115.26,115.34,3000.0,91.9849,92.0328,91.969,92.0328,3000.0
2014-11-20 13:25:00,115.34,115.35,115.28,115.33,2300.0,92.0328,92.0408,91.9849,92.0248,2300.0
2014-11-20 13:30:00,115.35,115.38,115.31,115.34,5000.0,92.0408,92.0647,92.0089,92.0328,5000.0
2014-11-20 13:35:00,115.34,115.36,115.3,115.31,2400.0,92.0328,92.0488,92.0009,92.0089,2400.0
2014-11-20 13:40:00,115.32,115.32,115.23,115.24,3900.0,92.0169,92.0169,91.945,91.953,3900.0
2014-11-20 13:45:00,115.23,115.23,115.15,115.17,22600.0,91.945,91.945,91.8812,91.8972,22600.0
2014-11-20 13:50:00,115.17,115.27,115.17,115.26,1900.0,91.8972,91.977,91.8972,91.969,1900.0
2014-11-20 13:55:00,115.26,115.28,115.2,115.2,5400.0,91.969,91.9849,91.9211,91.9211,5400.0
2014-11-20 14:00:00,115.21,115.26,115.19,115.19,12900.0,91.9291,91.969,91.9131,91.9131,12900.0
2014-11-20 14:05:00,115.19,115.21,115.16,115.16,6100.0,91.9131,91.9291,91.8892,91.8892,6100.0
2014-11-20 14:10:00,115.18,115.19,115.14,115.17,3300.0,91.9051,91.9131,91.8732,91.8972,3300.0
2014-11-20 14:15:00,115.18,115.2,115.14,115.17,4600.0,91.9051,91.9211,91.8732,91.8972,4600.0
2014-11-20 14:20:00,115.14,115.19,115.12,115.19,5600.0,91.8732,91.9131,91.8573,91.9131,5600.0
2014-11-20 14:25:00,115.19,115.2,115.05,115.06,11500.0,91.9131,91.9211,91.8014,91.8094,11500.0
2014-11-20 14:30:00,115.05,115.07,115.0,115.01,5300.0,91.8014,91.8174,91.7615,91.7695,5300.0
2014-11-20 14:35:00,115.01,115.06,114.96,115.02,11000.0,91.7695,91.8094,91.7296,91.7775,11000.0
2014-11-20 14:40:00,115.02,115.1,115.01,115.06,6400.0,91.7775,91.8413,91.7695,91.8094,6400.0
2014-11-20 14:45:00,115.07,115.1,115.03,115.06,7600.0,91.8174,91.8413,91.7855,91.8094,7600.0
2014-11-20 14:50:00,115.04,115.06,114.97,114.99,8100.0,91.7934,91.8094,91.7376,91.7535,8100.0
2014-11-20 14:55:00,114.99,115.01,114.95,114.95,9000.0,91.7535,91.7695,91.7216,91.7216,9000.0
2014-11-20 15:00:00,114.94,115.01,114.92,114.96,11900.0,91.7136,91.7695,91.6977,91.7296,11900.0
2014-11-20 15:05:00,114.98,115.0,114.93,114.99,8500.0,91.7456,91.7615,91.7057,91.7535,8500.0
2014-11-20 15:10:00,114.98,115.02,114.94,114.96,7100.0,91.7456,91.7775,91.7136,91.7296,7100.0
2014-11-20 15:15:00,114.97,114.97,114.89,114.93,10100.0,91.7376,91.7376,91.6737,91.7057,10100.0
2014-11-20 15:20:00,114.94,114.97,114.88,114.95,8000.0,91.7136,91.7376,91.6658,91.7216,8000.0
2014-11-20 15:25:00,114.97,115.13,114.97,115.07,8400.0,91.7376,91.8652,91.7376,91.8174,8400.0
2014-11-20 15:30:00,115.06,115.16,115.06,115.15,13400.0,91.8094,91.8892,91.8094,91.8812,13400.0
2014-11-20 15:35:00,115.16,115.27,115.16,115.26,9500.0,91.8892,91.977,91.8892,91.969,9500.0
2014-11-20 15:40:00,115.24,115.29,115.23,115.26,13300.0,91.953,91.9929,91.945,91.969,13300.0
2014-11-20 15:45:00,115.29,115.32,115.24,115.31,41200.0,91.9929,92.0169,91.953,92.0089,41200.0
2014-11-20 15:50:00,115.3,115.32,115.25,115.25,27200.0,92.0009,92.0169,91.961,91.961,27200.0
2014-11-20 15:55:00,115.25,115.37,115.24,115.37,51300.0,91.961,92.0567,91.953,92.0567,51300.0
2014-11-21 09:30:00,116.17,116.17,115.41,115.55,167800.0,92.6951,92.6951,92.0887,92.2004,167800.0
2014-11-21 09:35:00,115.57,115.75,115.5,115.58,26900.0,92.2163,92.36,92.1605,92.2243,26900.0
2014-11-21 09:40:00,115.58,115.73,115.5,115.65,20300.0,92.2243,92.344,92.1605,92.2802,20300.0
2014-11-21 09:45:00,115.65,115.77,115.6,115.75,16300.0,92.2802,92.3759,92.2403,92.36,16300.0
2014-11-21 09:50:00,115.75,115.77,115.6,115.6,18900.0,92.36,92.3759,92.2403,92.2403,18900.0
2014-11-21 09:55:00,115.58,115.76,115.58,115.69,12500.0,92.2243,92.3679,92.2243,92.3121,12500.0
2014-11-21 10:00:00,115.69,115.8,115.65,115.75,45100.0,92.3121,92.3999,92.2802,92.36,45100.0
2014-11-21 10:05:00,115.78,115.78,115.56,115.59,18300.0,92.3839,92.3839,92.2084,92.2323,18300.0
2014-11-21 10:10:00,115.57,115.62,115.48,115.61,18500.0,92.2163,92.2562,92.1445,92.2483,18500.0
2014-11-21 10:15:00,115.62,115.68,115.55,115.63,10500.0,92.2562,92.3041,92.2004,92.2642,10500.0
2014-11-21 10:20:00,115.63,115.67,115.58,115.62,13300.0,92.2642,92.2961,92.2243,92.2562,13300.0
2014-11-21 10:25:00,115.6,115.69,115.51,115.55,9600.0,92.2403,92.3121,92.1685,92.2004,9600.0
2014-11-21 10:30:00,115.53,115.6,115.51,115.54,14200.0,92.1844,92.2403,92.1685,92.1924,14200.0
2014-11-21 10:35:00,115.55,115.61,115.4,115.4,23100.0,92.2004,92.2483,92.0807,92.0807,23100.0
2014-11-21 10:40:00,115.41,115.41,115.33,115.4,29300.0,92.0887,92.0887,92.0248,92.0807,29300.0
2014-11-21 10:45:00,115.4,115.42,115.34,115.41,14300.0,92.0807,92.0966,92.0328,92.0887,14300.0
2014-11-21 10:50:00,115.41,115.46,115.37,115.46,14600.0,92.0887,92.1286,92.0567,92.1286,14600.0
2014-11-21 10:55:00,115.46,115.48,115.39,115.46,10400.0,92.1286,92.1445,92.0727,92.1286,10400.0
2014-11-21 11:00:00,115.49,115.54,115.47,115.54,7100.0,92.1525,92.1924,92.1365,92.1924,7100.0
2014-11-21 11:05:00,115.52,115.55,115.46,115.5,7200.0,92.1764,92.2004,92.1286,92.1605,7200.0
2014-11-21 11:10:00,115.49,115.67,115.48,115.64,31200.0,92.1525,92.2961,92.1445,92.2722,31200.0
2014-11-21 11:15:00,115.66,115.74,115.65,115.72,8700.0,92.2881,92.352,92.2802,92.336,8700.0
2014-11-21 11:20:00,115.73,115.75,115.7,115.75,16300.0,92.344,92.36,92.3201,92.36,16300.0
2014-11-21 11:25:00,115.75,115.75,115.71,115.72,22200.0,92.36,92.36,92.328,92.336,22200.0
2014-11-21 11:30:00,115.75,115.75,115.65,115.67,18000.0,92.36,92.36,92.2802,92.2961,18000.0
2014-11-21 11:35:00,115.68,115.68,115.61,115.63,6100.0,92.3041,92.3041,92.2483,92.2642,6100.0
2014-11-21 11:40:00,115.63,115.64,115.55,115.55,11000.0,92.2642,92.2722,92.2004,92.2004,11000.0
2014-11-21 11:45:00,115.52,115.57,115.52,115.55,8600.0,92.1764,92.2163,92.1764,92.2004,8600.0
2014-11-21 11:50:00,115.53,115.55,115.49,115.49,12700.0,92.1844,92.2004,92.1525,92.1525,12700.0
2014-11-21 11:55:00,115.49,115.49,115.46,115.49,11700.0,92.1525,92.1525,92.1286,92.1525,11700.0
2014-11-21 12:00:00,115.47,115.58,115.46,115.55,10300.0,92.1365,92.2243,92.1286,92.2004,10300.0
2014-11-21 12:05:00,115.57,115.57,115.51,115.53,7800.0,92.2163,92.2163,92.1685,92.1844,7800.0
2014-11-21 12:10:00,115.53,115.54,115.47,115.49,9200.0,92.1844,92.1924,92.1365,92.1525,9200.0
2014-11-21 12:15:00,115.48,115.49,115.32,115.32,9100.0,92.1445,92.1525,92.0169,92.0169,9100.0
2014-11-21 12:20:00,115.32,115.33,115.25,115.27,7400.0,92.0169,92.0248,91.961,91.977,7400.0
2014-11-21 12:25:00,115.25,115.27,115.19,115.21,8300.0,91.961,91.977,91.9131,91.9291,8300.0
2014-11-21 12:30:00,115.21,115.25,115.17,115.2,10000.0,91.9291,91.961,91.8972,91.9211,10000.0
2014-11-21 12:35:00,115.2,115.25,115.16,115.16,6400.0,91.9211,91.961,91.8892,91.8892,6400.0
2014-11-21 12:40:00,115.16,115.22,115.12,115.14,9700.0,91.8892,91.9371,91.8573,91.8732,9700.0
2014-11-21 12:45:00,115.16,115.16,115.05,115.05,8500.0,91.8892,91.8892,91.8014,91.8014,8500.0
2014-11-21 12:50:00,115.05,115.07,114.94,114.95,6900.0,91.8014,91.8174,91.7136,91.7216,6900.0
2014-11-21 12:55:00,114.93,115.09,114.92,115.07,9300.0,91.7057,91.8333,91.6977,91.8174,9300.0
2014-11-21 13:00:00,115.1,115.11,115.02,115.1,17100.0,91.8413,91.8493,91.7775,91.8413,17100.0
2014-11-21 13:05:00,115.12,115.12,114.88,114.94,8500.0,91.8573,91.8573,91.6658,91.7136,8500.0
2014-11-21 13:10:00,114.96,115.01,114.91,114.93,5300.0,91.7296,91.7695,91.6897,91.7057,5300.0
2014-11-21 13:15:00,114.94,114.96,114.86,114.9,4400.0,91.7136,91.7296,91.6498,91.6817,4400.0
2014-11-21 13:20:00,114.9,114.91,114.84,114.88,4800.0,91.6817,91.6897,91.6338,91.6658,4800.0
2014-11-21 13:25:00,114.88,114.88,114.71,114.73,9000.0,91.6658,91.6658,91.5301,91.5461,9000.0
2014-11-21 13:30:00,114.74,114.8,114.68,114.78,6300.0,91.5541,91.6019,91.5062,91.586,6300.0
2014-11-21 13:35:00,114.8,114.86,114.72,114.79,12200.0,91.6019,91.6498,91.5381,91.594,12200.0
2014-11-21 13:40:00,114.8,114.83,114.74,114.77,6500.0,91.6019,91.6259,91.5541,91.578,6500.0
2014-11-21 13:45:00,114.78,114.84,114.78,114.83,7700.0,91.586,91.6338,91.586,91.6259,7700.0
2014-11-21 13:50:00,114.84,114.95,114.82,114.95,4300.0,91.6338,91.7216,91.6179,91.7216,4300.0
2014-11-21 13:55:00,114.95,114.99,114.9,114.92,10400.0,91.7216,91.7535,91.6817,91.6977,10400.0
2014-11-21 14:00:00,114.93,115.07,114.93,115.04,14200.0,91.7057,91.8174,91.7057,91.7934,14200.0
2014-11-21 14:05:00,115.03,115.07,115.02,115.06,10000.0,91.7855,91.8174,91.7775,91.8094,10000.0
2014-11-21 14:10:00,115.07,115.12,115.03,115.03,13600.0,91.8174,91.8573,91.7855,91.7855,13600.0
2014-11-21 14:15:00,115.02,115.1,115.01,115.06,8400.0,91.7775,91.8413,91.7695,91.8094,8400.0
2014-11-21 14:20:00,115.08,115.08,115.01,115.01,7700.0,91.8254,91.8254,91.7695,91.7695,7700.0
2014-11-21 14:25:00,115.02,115.07,115.01,115.03,7500.0,91.7775,91.8174,91.7695,91.7855,7500.0
2014-11-21 14:30:00,115.03,115.12,115.01,115.05,33500.0,91.7855,91.8573,91.7695,91.8014,33500.0
2014-11-21 14:35:00,115.06,115.12,115.01,115.03,9000.0,91.8094,91.8573,91.7695,91.7855,9000.0
2014-11-21 14:40:00,115.04,115.23,115.04,115.23,6800.0,91.7934,91.945,91.7934,91.945,6800.0
2014-11-21 14:45:00,115.22,115.23,115.16,115.18,10500.0,91.9371,91.945,91.8892,91.9051,10500.0
2014-11-21 14:50:00,115.17,115.25,115.12,115.23,5300.0,91.8972,91.961,91.8573,91.945,5300.0
2014-11-21 14:55:00,115.22,115.22,115.11,115.18,7500.0,91.9371,91.9371,91.8493,91.9051,7500.0
2014-11-21 15:00:00,115.16,115.38,115.14,115.36,13000.0,91.8892,92.0647,91.8732,92.0488,13000.0
2014-11-21 15:05:00,115.35,115.38,115.29,115.33,9900.0,92.0408,92.0647,91.9929,92.0248,9900.0
2014-11-21 15:10:00,115.33,115.4,115.32,115.38,10400.0,92.0248,92.0807,92.0169,92.0647,10400.0
2014-11-21 15:15:00,115.38,115.38,115.32,115.37,8000.0,92.0647,92.0647,92.0169,92.0567,8000.0
2014-11-21 15:20:00,115.37,115.39,115.27,115.28,16600.0,92.0567,92.0727,91.977,91.9849,16600.0
2014-11-21 15:25:00,115.3,115.3,115.22,115.25,22800.0,92.0009,92.0009,91.9371,91.961,22800.0
2014-11-21 15:30:00,115.25,115.37,115.24,115.36,18700.0,91.961,92.0567,91.953,92.0488,18700.0
2014-11-21 15:35:00,115.37,115.43,115.34,115.36,24800.0,92.0567,92.1046,92.0328,92.0488,24800.0
2014-11-21 15:40:00,115.37,115.4,115.34,115.36,19500.0,92.0567,92.0807,92.0328,92.0488,19500.0
2014-11-21 15:45:00,115.36,115.42,115.26,115.26,38600.0,92.0488,92.0966,91.969,91.969,38600.0
2014-11-21 15:50:00,115.27,115.33,115.22,115.23,35400.0,91.977,92.0248,91.9371,91.945,35400.0
2014-11-21 15:55:00,115.23,115.33,115.21,115.33,46300.0,91.945,92.0248,91.9291,92.0248,46300.0
2014-11-24 09:30:00,115.7,116.47,115.6,116.46,34400.0,92.3201,92.9345,92.2403,92.9265,34400.0
2014-11-24 09:35:00,116.48,116.92,116.18,116.79,20800.0,92.9424,93.2935,92.7031,93.1898,20800.0
2014-11-24 09:40:00,116.77,116.85,116.34,116.82,19900.0,93.1738,93.2377,92.8307,93.2137,19900.0
2014-11-24 09:45:00,116.82,116.83,116.54,116.66,12700.0,93.2137,93.2217,92.9903,93.0861,12700.0
2014-11-24 09:50:00,116.66,116.68,116.46,116.52,7400.0,93.0861,93.102,92.9265,92.9744,7400.0
2014-11-24 09:55:00,116.54,116.66,116.52,116.62,4900.0,92.9903,93.0861,92.9744,93.0542,4900.0
2014-11-24 10:00:00,116.64,116.7,116.56,116.69,9700.0,93.0701,93.118,93.0063,93.11,9700.0
2014-11-24 10:05:00,116.67,116.7,116.44,116.53,11900.0,93.0941,93.118,92.9105,92.9823,11900.0
2014-11-24 10:10:00,116.52,116.57,116.41,116.44,10000.0,92.9744,93.0143,92.8866,92.9105,10000.0
2014-11-24 10:15:00,116.4,116.55,116.4,116.54,6700.0,92.8786,92.9983,92.8786,92.9903,6700.0
2014-11-24 10:20:00,116.59,116.59,116.49,116.58,6700.0,93.0302,93.0302,92.9504,93.0222,6700.0
2014-11-24 10:25:00,116.58,116.63,116.52,116.55,11200.0,93.0222,93.0621,92.9744,92.9983,11200.0
2014-11-24 10:30:00,116.55,116.6,116.45,116.54,8500.0,92.9983,93.0382,92.9185,92.9903,8500.0
2014-11-24 10:35:00,116.57,116.65,116.44,116.47,9900.0,93.0143,93.0781,92.9105,92.9345,9900.0
2014-11-24 10:40:00,116.5,116.62,116.5,116.59,11100.0,92.9584,93.0542,92.9584,93.0302,11100.0
2014-11-24 10:45:00,116.64,116.64,116.47,116.48,7000.0,93.0701,93.0701,92.9345,92.9424,7000.0
2014-11-24 10:50:00,116.44,116.6,116.42,116.55,13000.0,92.9105,93.0382,92.8946,92.9983,13000.0
2014-11-24 10:55:00,116.58,116.62,116.55,116.61,5300.0,93.0222,93.0542,92.9983,93.0462,5300.0
2014-11-24 11:00:00,116.6,116.62,116.56,116.6,7300.0,93.0382,93.0542,93.0063,93.0382,7300.0
2014-11-24 11:05:00,116.59,116.6,116.44,116.51,9600.0,93.0302,93.0382,92.9105,92.9664,9600.0
2014-11-24 11:10:00,116.5,116.58,116.47,116.58,4300.0,92.9584,93.0222,92.9345,93.0222,4300.0
2014-11-24 11:15:00,116.58,116.58,116.45,116.52,9100.0,93.0222,93.0222,92.9185,92.9744,9100.0
2014-11-24 11:20:00,116.51,116.51,116.42,116.42,7000.0,92.9664,92.9664,92.8946,92.8946,7000.0
2014-11-24 11:25:00,116.45,116.45,116.41,116.41,4600.0,92.9185,92.9185,92.8866,92.8866,4600.0
2014-11-24 11:30:00,116.41,116.51,116.41,116.46,8800.0,92.8866,92.9664,92.8866,92.9265,8800.0
2014-11-24 11:35:00,116.44,116.5,116.38,116.48,6700.0,92.9105,92.9584,92.8627,92.9424,6700.0
2014-11-24 11:40:00,116.46,116.46,116.36,116.37,4200.0,92.9265,92.9265,92.8467,92.8547,4200.0
2014-11-24 11:45:00,116.39,116.41,116.34,116.38,6300.0,92.8706,92.8866,92.8307,92.8627,6300.0
2014-11-24 11:50:00,116.38,116.42,116.35,116.41,4600.0,92.8627,92.8946,92.8387,92.8866,4600.0
2014-11-24 11:55:00,116.43,116.43,116.34,116.37,5000.0,92.9026,92.9026,92.8307,92.8547,5000.0
2014-11-24 12:00:00,116.37,116.47,116.37,116.47,5000.0,92.8547,92.9345,92.8547,92.9345,5000.0
2014-11-24 12:05:00,116.48,116.5,116.45,116.46,5900.0,92.9424,92.9584,92.9185,92.9265,5900.0
2014-11-24 12:10:00,116.46,116.46,116.35,116.43,5500.0,92.9265,92.9265,92.8387,92.9026,5500.0
2014-11-24 12:15:00,116.42,116.42,116.35,116.39,1600.0,92.8946,92.8946,92.8387,92.8706,1600.0
2014-11-24 12:20:00,116.42,116.49,116.42,116.46,4900.0,92.8946,92.9504,92.8946,92.9265,4900.0
2014-11-24 12:25:00,116.47,116.47,116.41,116.43,3300.0,92.9345,92.9345,92.8866,92.9026,3300.0
2014-11-24 12:30:00,116.4,116.45,116.36,116.37,15100.0,92.8786,92.9185,92.8467,92.8547,15100.0
2014-11-24 12:35:00,116.36,116.41,116.32,116.35,3800.0,92.8467,92.8866,92.8148,92.8387,3800.0
2014-11-24 12:40:00,116.35,116.39,116.34,116.39,7100.0,92.8387,92.8706,92.8307,92.8706,7100.0
2014-11-24 12:45:00,116.39,116.45,116.38,116.45,3100.0,92.8706,92.9185,92.8627,92.9185,3100.0
2014-11-24 12:50:00,116.45,116.45,116.34,116.34,4600.0,92.9185,92.9185,92.8307,92.8307,4600.0
2014-11-24 12:55:00,116.33,116.41,116.3,116.41,3800.0,92.8228,92.8866,92.7988,92.8866,3800.0
2014-11-24 13:00:00,116.38,116.39,116.29,116.29,5600.0,92.8627,92.8706,92.7908,92.7908,5600.0
2014-11-24 13:05:00,116.3,116.3,116.22,116.27,6000.0,92.7988,92.7988,92.735,92.7749,6000.0
2014-11-24 13:10:00,116.27,116.32,116.27,116.3,9100.0,92.7749,92.8148,92.7749,92.7988,9100.0
2014-11-24 13:15:00,116.28,116.38,116.27,116.34,5400.0,92.7829,92.8627,92.7749,92.8307,5400.0
2014-11-24 13:20:00,116.35,116.37,116.33,116.33,2700.0,92.8387,92.8547,92.8228,92.8228,2700.0
2014-11-24 13:25:00,116.33,116.38,116.3,116.32,5000.0,92.8228,92.8627,92.7988,92.8148,5000.0
2014-11-24 13:30:00,116.32,116.35,116.29,116.3,2900.0,92.8148,92.8387,92.7908,92.7988,2900.0
2014-11-24 13:35:00,116.28,116.32,116.26,116.29,4200.0,92.7829,92.8148,92.7669,92.7908,4200.0
2014-11-24 13:40:00,116.3,116.32,116.29,116.31,5200.0,92.7988,92.8148,92.7908,92.8068,5200.0
2014-11-24 13:45:00,116.29,116.34,116.23,116.34,5900.0,92.7908,92.8307,92.743,92.8307,5900.0
2014-11-24 13:50:00,116.32,116.36,116.31,116.36,6800.0,92.8148,92.8467,92.8068,92.8467,6800.0
2014-11-24 13:55:00,116.36,116.36,116.32,116.33,3600.0,92.8467,92.8467,92.8148,92.8228,3600.0
2014-11-24 14:00:00,116.33,116.45,116.33,116.43,8400.0,92.8228,92.9185,92.8228,92.9026,8400.0
2014-11-24 14:05:00,116.44,116.47,116.37,116.43,5900.0,92.9105,92.9345,92.8547,92.9026,5900.0
2014-11-24 14:10:00,116.41,116.44,116.36,116.36,7200.0,92.8866,92.9105,92.8467,92.8467,7200.0
2014-11-24 14:15:00,116.37,116.4,116.31,116.31,7900.0,92.8547,92.8786,92.8068,92.8068,7900.0
2014-11-24 14:20:00,116.3,116.34,116.26,116.27,26500.0,92.7988,92.8307,92.7669,92.7749,26500.0
2014-11-24 14:25:00,116.27,116.35,116.26,116.35,4000.0,92.7749,92.8387,92.7669,92.8387,4000.0
2014-11-24 14:30:00,116.36,116.36,116.08,116.1,35600.0,92.8467,92.8467,92.6233,92.6392,35600.0
2014-11-24 14:35:00,116.09,116.24,115.99,116.22,16500.0,92.6313,92.7509,92.5515,92.735,16500.0
2014-11-24 14:40:00,116.2,116.22,116.11,116.19,7000.0,92.719,92.735,92.6472,92.711,7000.0
2014-11-24 14:45:00,116.21,116.24,116.16,116.2,7800.0,92.727,92.7509,92.6871,92.719,7800.0
2014-11-24 14:50:00,116.2,116.25,116.14,116.19,7100.0,92.719,92.7589,92.6712,92.711,7100.0
2014-11-24 14:55:00,116.18,116.2,116.06,116.15,9900.0,92.7031,92.719,92.6073,92.6791,9900.0
2014-11-24 15:00:00,116.15,116.17,116.08,116.17,6500.0,92.6791,92.6951,92.6233,92.6951,6500.0
2014-11-24 15:05:00,116.15,116.19,116.08,116.13,6300.0,92.6791,92.711,92.6233,92.6632,6300.0
2014-11-24 15:10:00,116.15,116.22,116.15,116.22,3600.0,92.6791,92.735,92.6791,92.735,3600.0
2014-11-24 15:15:00,116.21,116.24,116.07,116.07,7700.0,92.727,92.7509,92.6153,92.6153,7700.0
2014-11-24 15:20:00,116.08,116.21,116.08,116.14,7600.0,92.6233,92.727,92.6233,92.6712,7600.0
2014-11-24 15:25:00,116.13,116.26,116.1,116.26,10800.0,92.6632,92.7669,92.6392,92.7669,10800.0
2014-11-24 15:30:00,116.23,116.26,116.18,116.2,14900.0,92.743,92.7669,92.7031,92.719,14900.0
2014-11-24 15:35:00,116.2,116.25,116.19,116.24,13300.0,92.719,92.7589,92.711,92.7509,13300.0
2014-11-24 15:40:00,116.23,116.27,116.21,116.26,14800.0,92.743,92.7749,92.727,92.7669,14800.0
2014-11-24 15:45:00,116.25,116.35,116.25,116.29,18400.0,92.7589,92.8387,92.7589,92.7908,18400.0
2014-11-24 15:50:00,116.3,116.37,116.3,116.35,18500.0,92.7988,92.8547,92.7988,92.8387,18500.0
2014-11-24 15:55:00,116.36,116.41,116.27,116.38,36600.0,92.8467,92.8866,92.7749,92.8627,36600.0
2014-11-25 09:30:00,116.62,116.73,116.53,116.54,26400.0,93.0542,93.1419,92.9823,92.9903,26400.0
2014-11-25 09:35:00,116.57,117.27,116.55,116.84,31800.0,93.0143,93.5728,92.9983,93.2297,31800.0
2014-11-25 09:40:00,116.84,117.38,116.84,117.31,17200.0,93.2297,93.6606,93.2297,93.6047,17200.0
2014-11-25 09:45:00,117.25,117.29,116.97,117.28,13100.0,93.5568,93.5888,93.3334,93.5808,13100.0
2014-11-25 09:50:00,117.3,117.37,117.22,117.36,18200.0,93.5967,93.6526,93.5329,93.6446,18200.0
2014-11-25 09:55:00,117.39,117.54,117.34,117.51,24000.0,93.6686,93.7882,93.6287,93.7643,24000.0
2014-11-25 10:00:00,117.5,117.51,117.06,117.06,24400.0,93.7563,93.7643,93.4052,93.4052,24400.0
2014-11-25 10:05:00,117.07,117.31,116.98,117.26,13900.0,93.4132,93.6047,93.3414,93.5648,13900.0
2014-11-25 10:10:00,117.27,117.31,117.17,117.21,8900.0,93.5728,93.6047,93.493,93.5249,8900.0
2014-11-25 10:15:00,117.21,117.21,117.03,117.08,10500.0,93.5249,93.5249,93.3813,93.4212,10500.0
2014-11-25 10:20:00,117.08,117.33,117.03,117.33,13900.0,93.4212,93.6207,93.3813,93.6207,13900.0
2014-11-25 10:25:00,117.33,117.33,117.25,117.32,6100.0,93.6207,93.6207,93.5568,93.6127,6100.0
2014-11-25 10:30:00,117.31,117.33,117.23,117.27,4200.0,93.6047,93.6207,93.5409,93.5728,4200.0
2014-11-25 10:35:00,117.25,117.28,117.18,117.23,8100.0,93.5568,93.5808,93.501,93.5409,8100.0
2014-11-25 10:40:00,117.21,117.24,117.13,117.2,4900.0,93.5249,93.5489,93.4611,93.517,4900.0
2014-11-25 10:45:00,117.22,117.24,117.02,117.11,7100.0,93.5329,93.5489,93.3733,93.4451,7100.0
2014-11-25 10:50:00,117.1,117.12,116.96,117.04,6900.0,93.4372,93.4531,93.3255,93.3893,6900.0
2014-11-25 10:55:00,117.05,117.2,117.04,117.15,4400.0,93.3973,93.517,93.3893,93.4771,4400.0
2014-11-25 11:00:00,117.14,117.2,117.09,117.18,5100.0,93.4691,93.517,93.4292,93.501,5100.0
2014-11-25 11:05:00,117.19,117.2,117.03,117.06,8100.0,93.509,93.517,93.3813,93.4052,8100.0
2014-11-25 11:10:00,117.04,117.05,116.94,116.96,3400.0,93.3893,93.3973,93.3095,93.3255,3400.0
2014-11-25 11:15:00,116.97,116.99,116.87,116.94,10400.0,93.3334,93.3494,93.2536,93.3095,10400.0
2014-11-25 11:20:00,116.94,116.95,116.91,116.91,10800.0,93.3095,93.3175,93.2856,93.2856,10800.0
2014-11-25 11:25:00,116.95,116.97,116.91,116.95,6200.0,93.3175,93.3334,93.2856,93.3175,6200.0
2014-11-25 11:30:00,116.94,117.16,116.94,117.16,4800.0,93.3095,93.485,93.3095,93.485,4800.0
2014-11-25 11:35:00,117.15,117.25,117.15,117.19,3800.0,93.4771,93.5568,93.4771,93.509,3800.0
2014-11-25 11:40:00,117.18,117.21,117.08,117.1,10300.0,93.501,93.5249,93.4212,93.4372,10300.0
2014-11-25 11:45:00,117.07,117.19,117.07,117.16,5600.0,93.4132,93.509,93.4132,93.485,5600.0
2014-11-25 11:50:00,117.12,117.16,117.1,117.14,3800.0,93.4531,93.485,93.4372,93.4691,3800.0
2014-11-25 11:55:00,117.19,117.27,117.17,117.26,4400.0,93.509,93.5728,93.493,93.5648,4400.0
2014-11-25 12:00:00,117.25,117.4,117.25,117.39,5700.0,93.5568,93.6765,93.5568,93.6686,5700.0
2014-11-25 12:05:00,117.38,117.39,117.27,117.29,4700.0,93.6606,93.6686,93.5728,93.5888,4700.0
2014-11-25 12:10:00,117.32,117.38,117.24,117.27,4500.0,93.6127,93.6606,93.5489,93.5728,4500.0
2014-11-25 12:15:00,117.26,117.32,117.23,117.32,5300.0,93.5648,93.6127,93.5409,93.6127,5300.0
2014-11-25 12:20:00,117.31,117.4,117.3,117.3,4000.0,93.6047,93.6765,93.5967,93.5967,4000.0
2014-11-25 12:25:00,117.3,117.4,117.3,117.33,4000.0,93.5967,93.6765,93.5967,93.6207,4000.0
2014-11-25 12:30:00,117.32,117.38,117.31,117.37,4100.0,93.6127,93.6606,93.6047,93.6526,4100.0
2014-11-25 12:35:00,117.38,117.41,117.31,117.35,10600.0,93.6606,93.6845,93.6047,93.6366,10600.0
2014-11-25 12:40:00,117.38,117.49,117.35,117.46,7600.0,93.6606,93.7484,93.6366,93.7244,7600.0
2014-11-25 12:45:00,117.5,117.51,117.37,117.37,7200.0,93.7563,93.7643,93.6526,93.6526,7200.0
2014-11-25 12:50:00,117.38,117.4,117.34,117.4,8400.0,93.6606,93.6765,93.6287,93.6765,8400.0
2014-11-25 12:55:00,117.41,117.49,117.41,117.48,3200.0,93.6845,93.7484,93.6845,93.7404,3200.0
2014-11-25 13:00:00,117.47,117.52,117.4,117.4,6200.0,93.7324,93.7723,93.6765,93.6765,6200.0
2014-11-25 13:05:00,117.42,117.42,117.33,117.37,2300.0,93.6925,93.6925,93.6207,93.6526,2300.0
2014-11-25 13:10:00,117.38,117.4,117.36,117.36,2300.0,93.6606,93.6765,93.6446,93.6446,2300.0
2014-11-25 13:15:00,117.31,117.36,117.3,117.35,1600.0,93.6047,93.6446,93.5967,93.6366,1600.0
2014-11-25 13:20:00,117.36,117.42,117.36,117.42,4600.0,93.6446,93.6925,93.6446,93.6925,4600.0
2014-11-25 13:25:00,117.44,117.45,117.37,117.41,5300.0,93.7085,93.7164,93.6526,93.6845,5300.0
2014-11-25 13:30:00,117.38,117.4,117.35,117.35,4900.0,93.6606,93.6765,93.6366,93.6366,4900.0
2014-11-25 13:35:00,117.34,117.39,117.31,117.39,6600.0,93.6287,93.6686,93.6047,93.6686,6600.0
2014-11-25 13:40:00,117.37,117.43,117.34,117.42,4900.0,93.6526,93.7005,93.6287,93.6925,4900.0
2014-11-25 13:45:00,117.42,117.44,117.37,117.44,9900.0,93.6925,93.7085,93.6526,93.7085,9900.0
2014-11-25 13:50:00,117.45,117.5,117.42,117.47,8400.0,93.7164,93.7563,93.6925,93.7324,8400.0
2014-11-25 13:55:00,117.49,117.63,117.49,117.63,13100.0,93.7484,93.8601,93.7484,93.8601,13100.0
2014-11-25 14:00:00,117.63,117.64,117.56,117.59,13700.0,93.8601,93.868,93.8042,93.8281,13700.0
2014-11-25 14:05:00,117.58,117.59,117.5,117.5,8300.0,93.8202,93.8281,93.7563,93.7563,8300.0
2014-11-25 14:10:00,117.52,117.52,117.47,117.52,6400.0,93.7723,93.7723,93.7324,93.7723,6400.0
2014-11-25 14:15:00,117.51,117.53,117.42,117.43,6300.0,93.7643,93.7803,93.6925,93.7005,6300.0
2014-11-25 14:20:00,117.43,117.45,117.39,117.42,6400.0,93.7005,93.7164,93.6686,93.6925,6400.0
2014-11-25 14:25:00,117.45,117.48,117.4,117.47,5500.0,93.7164,93.7404,93.6765,93.7324,5500.0
2014-11-25 14:30:00,117.48,117.48,117.43,117.45,3900.0,93.7404,93.7404,93.7005,93.7164,3900.0
2014-11-25 14:35:00,117.46,117.46,117.42,117.43,3400.0,93.7244,93.7244,93.6925,93.7005,3400.0
2014-11-25 14:40:00,117.42,117.46,117.37,117.37,5800.0,93.6925,93.7244,93.6526,93.6526,5800.0
2014-11-25 14:45:00,117.36,117.36,117.25,117.25,7400.0,93.6446,93.6446,93.5568,93.5568,7400.0
2014-11-25 14:50:00,117.24,117.27,117.2,117.22,5700.0,93.5489,93.5728,93.517,93.5329,5700.0
2014-11-25 14:55:00,117.22,117.23,117.04,117.15,11300.0,93.5329,93.5409,93.3893,93.4771,11300.0
2014-11-25 15:00:00,117.18,117.26,117.18,117.24,8200.0,93.501,93.5648,93.501,93.5489,8200.0
2014-11-25 15:05:00,117.25,117.41,117.25,117.37,13400.0,93.5568,93.6845,93.5568,93.6526,13400.0
2014-11-25 15:10:00,117.38,117.4,117.34,117.38,5600.0,93.6606,93.6765,93.6287,93.6606,5600.0
2014-11-25 15:15:00,117.4,117.41,117.33,117.41,6100.0,93.6765,93.6845,93.6207,93.6845,6100.0
2014-11-25 15:20:00,117.41,117.42,117.34,117.38,10600.0,93.6845,93.6925,93.6287,93.6606,10600.0
2014-11-25 15:25:00,117.38,117.47,117.38,117.41,19100.0,93.6606,93.7324,93.6606,93.6845,19100.0
2014-11-25 15:30:00,117.42,117.44,117.32,117.38,14300.0,93.6925,93.7085,93.6127,93.6606,14300.0
2014-11-25 15:35:00,117.38,117.39,117.29,117.3,15200.0,93.6606,93.6686,93.5888,93.5967,15200.0
2014-11-25 15:40:00,117.31,117.34,117.29,117.31,11500.0,93.6047,93.6287,93.5888,93.6047,11500.0
2014-11-25 15:45:00,117.3,117.32,117.18,117.25,34300.0,93.5967,93.6127,93.501,93.5568,34300.0
2014-11-25 15:50:00,117.26,117.28,117.2,117.25,46800.0,93.5648,93.5808,93.517,93.5568,46800.0
2014-11-25 15:55:00,117.24,117.24,117.12,117.16,61900.0,93.5489,93.5489,93.4531,93.485,61900.0
2014-11-26 09:30:00,117.03,117.31,117.03,117.16,15500.0,93.3813,93.6047,93.3813,93.485,15500.0
2014-11-26 09:35:00,117.06,117.06,116.76,116.93,7600.0,93.4052,93.4052,93.1659,93.3015,7600.0
2014-11-26 09:40:00,116.81,116.82,116.58,116.64,3600.0,93.2058,93.2137,93.0222,93.0701,3600.0
2014-11-26 09:45:00,116.67,116.83,116.64,116.71,6300.0,93.0941,93.2217,93.0701,93.126,6300.0
2014-11-26 09:50:00,116.71,117.07,116.71,117.07,7000.0,93.126,93.4132,93.126,93.4132,7000.0
2014-11-26 09:55:00,117.05,117.24,117.04,117.24,3600.0,93.3973,93.5489,93.3893,93.5489,3600.0
2014-11-26 10:00:00,117.23,117.23,116.97,117.01,3500.0,93.5409,93.5409,93.3334,93.3653,3500.0
2014-11-26 10:05:00,116.94,117.04,116.9,116.98,4900.0,93.3095,93.3893,93.2776,93.3414,4900.0
2014-11-26 10:10:00,117.0,117.09,116.96,117.01,26400.0,93.3574,93.4292,93.3255,93.3653,26400.0
2014-11-26 10:15:00,117.0,117.05,116.98,117.05,3100.0,93.3574,93.3973,93.3414,93.3973,3100.0
2014-11-26 10:20:00,117.03,117.14,117.03,117.12,3400.0,93.3813,93.4691,93.3813,93.4531,3400.0
2014-11-26 10:25:00,117.15,117.15,117.01,117.01,4300.0,93.4771,93.4771,93.3653,93.3653,4300.0
2014-11-26 10:30:00,117.01,117.09,116.98,116.99,2500.0,93.3653,93.4292,93.3414,93.3494,2500.0
2014-11-26 10:35:00,116.98,116.98,116.83,116.89,4400.0,93.3414,93.3414,93.2217,93.2696,4400.0
2014-11-26 10:40:00,116.83,116.88,116.78,116.83,6400.0,93.2217,93.2616,93.1818,93.2217,6400.0
2014-11-26 10:45:00,116.83,116.87,116.78,116.85,5100.0,93.2217,93.2536,93.1818,93.2377,5100.0
2014-11-26 10:50:00,116.87,116.98,116.87,116.92,17700.0,93.2536,93.3414,93.2536,93.2935,17700.0
2014-11-26 10:55:00,116.92,116.94,116.87,116.92,3500.0,93.2935,93.3095,93.2536,93.2935,3500.0
2014-11-26 11:00:00,116.92,117.0,116.91,117.0,6200.0,93.2935,93.3574,93.2856,93.3574,6200.0
2014-11-26 11:05:00,117.0,117.0,116.9,116.95,9500.0,93.3574,93.3574,93.2776,93.3175,9500.0
2014-11-26 11:10:00,116.95,116.97,116.9,116.94,7800.0,93.3175,93.3334,93.2776,93.3095,7800.0
2014-11-26 11:15:00,116.9,116.99,116.9,116.96,4700.0,93.2776,93.3494,93.2776,93.3255,4700.0
2014-11-26 11:20:00,116.98,116.99,116.94,116.96,4200.0,93.3414,93.3494,93.3095,93.3255,4200.0
2014-11-26 11:25:00,116.97,117.05,116.97,117.05,2800.0,93.3334,93.3973,93.3334,93.3973,2800.0
2014-11-26 11:30:00,117.05,117.07,116.98,117.07,12400.0,93.3973,93.4132,93.3414,93.4132,12400.0
2014-11-26 11:35:00,117.07,117.1,117.04,117.1,6900.0,93.4132,93.4372,93.3893,93.4372,6900.0
2014-11-26 11:40:00,117.08,117.16,117.08,117.12,8900.0,93.4212,93.485,93.4212,93.4531,8900.0
2014-11-26 11:45:00,117.13,117.23,117.13,117.23,2500.0,93.4611,93.5409,93.4611,93.5409,2500.0
2014-11-26 11:50:00,117.23,117.25,117.22,117.24,7300.0,93.5409,93.5568,93.5329,93.5489,7300.0
2014-11-26 11:55:00,117.24,117.27,117.22,117.25,6300.0,93.5489,93.5728,93.5329,93.5568,6300.0
2014-11-26 12:00:00,117.25,117.26,117.2,117.23,7600.0,93.5568,93.5648,93.517,93.5409,7600.0
2014-11-26 12:05:00,117.23,117.23,117.13,117.18,5200.0,93.5409,93.5409,93.4611,93.501,5200.0
2014-11-26 12:10:00,117.14,117.14,117.06,117.07,2300.0,93.4691,93.4691,93.4052,93.4132,2300.0
2014-11-26 12:15:00,117.08,117.08,117.02,117.08,3300.0,93.4212,93.4212,93.3733,93.4212,3300.0
2014-11-26 12:20:00,117.06,117.06,116.99,117.01,3400.0,93.4052,93.4052,93.3494,93.3653,3400.0
2014-11-26 12:25:00,117.01,117.04,117.0,117.04,3000.0,93.3653,93.3893,93.3574,93.3893,3000.0
2014-11-26 12:30:00,117.04,117.09,117.04,117.09,3300.0,93.3893,93.4292,93.3893,93.4292,3300.0
2014-11-26 12:35:00,117.04,117.08,117.03,117.07,1900.0,93.3893,93.4212,93.3813,93.4132,1900.0
2014-11-26 12:40:00,117.06,117.08,117.04,117.04,6200.0,93.4052,93.4212,93.3893,93.3893,6200.0
2014-11-26 12:45:00,117.02,117.02,116.97,117.0,2700.0,93.3733,93.3733,93.3334,93.3574,2700.0
2014-11-26 12:50:00,116.98,116.99,116.94,116.98,2000.0,93.3414,93.3494,93.3095,93.3414,2000.0
2014-11-26 12:55:00,116.96,117.0,116.92,117.0,2600.0,93.3255,93.3574,93.2935,93.3574,2600.0
2014-11-26 13:00:00,117.01,117.06,117.0,117.06,3100.0,93.3653,93.4052,93.3574,93.4052,3100.0
2014-11-26 13:05:00,117.07,117.1,117.07,117.1,2100.0,93.4132,93.4372,93.4132,93.4372,2100.0
2014-11-26 13:10:00,117.1,117.17,117.08,117.17,3900.0,93.4372,93.493,93.4212,93.493,3900.0
2014-11-26 13:15:00,117.16,117.16,117.1,117.11,1300.0,93.485,93.485,93.4372,93.4451,1300.0
2014-11-26 13:20:00,117.11,117.15,117.1,117.12,2300.0,93.4451,93.4771,93.4372,93.4531,2300.0
2014-11-26 13:25:00,117.13,117.13,117.11,117.12,500.0,93.4611,93.4611,93.4451,93.4531,500.0
2014-11-26 13:30:00,117.14,117.14,117.06,117.07,1900.0,93.4691,93.4691,93.4052,93.4132,1900.0
2014-11-26 13:35:00,117.07,117.13,117.07,117.13,6500.0,93.4132,93.4611,93.4132,93.4611,6500.0
2014-11-26 13:40:00,117.13,117.19,117.13,117.17,1100.0,93.4611,93.509,93.4611,93.493,1100.0
2014-11-26 13:45:00,117.15,117.21,117.15,117.17,2900.0,93.4771,93.5249,93.4771,93.493,2900.0
2014-11-26 13:50:00,117.15,117.19,117.14,117.15,2500.0,93.4771,93.509,93.4691,93.4771,2500.0
2014-11-26 13:55:00,117.17,117.18,117.16,117.17,6000.0,93.493,93.501,93.485,93.493,6000.0
2014-11-26 14:00:00,117.17,117.24,117.16,117.24,5400.0,93.493,93.5489,93.485,93.5489,5400.0
2014-11-26 14:05:00,117.23,117.24,117.18,117.2,4600.0,93.5409,93.5489,93.501,93.517,4600.0
2014-11-26 14:10:00,117.19,117.21,117.17,117.2,12500.0,93.509,93.5249,93.493,93.517,12500.0
2014-11-26 14:15:00,117.21,117.22,117.2,117.21,3400.0,93.5249,93.5329,93.517,93.5249,3400.0
2014-11-26 14:20:00,117.21,117.22,117.2,117.21,3900.0,93.5249,93.5329,93.517,93.5249,3900.0
2014-11-26 14:25:00,117.22,117.22,117.19,117.2,4900.0,93.5329,93.5329,93.509,93.517,4900.0
2014-11-26 14:30:00,117.2,117.24,117.15,117.17,10600.0,93.517,93.5489,93.4771,93.493,10600.0
2014-11-26 14:35:00,117.15,117.15,117.12,117.14,6900.0,93.4771,93.4771,93.4531,93.4691,6900.0
2014-11-26 14:40:00,117.14,117.24,117.14,117.23,2800.0,93.4691,93.5489,93.4691,93.5409,2800.0
2014-11-26 14:45:00,117.23,117.23,117.18,117.19,4300.0,93.5409,93.5409,93.501,93.509,4300.0
2014-11-26 14:50:00,117.19,117.23,117.18,117.22,8000.0,93.509,93.5409,93.501,93.5329,8000.0
2014-11-26 14:55:00,117.21,117.23,117.17,117.18,5000.0,93.5249,93.5409,93.493,93.501,5000.0
2014-11-26 15:00:00,117.16,117.16,117.09,117.09,2400.0,93.485,93.485,93.4292,93.4292,2400.0
2014-11-26 15:05:00,117.08,117.09,117.05,117.05,6700.0,93.4212,93.4292,93.3973,93.3973,6700.0
2014-11-26 15:10:00,117.06,117.06,117.02,117.04,5900.0,93.4052,93.4052,93.3733,93.3893,5900.0
2014-11-26 15:15:00,117.03,117.06,117.0,117.03,7700.0,93.3813,93.4052,93.3574,93.3813,7700.0
2014-11-26 15:20:00,117.02,117.1,117.02,117.08,4500.0,93.3733,93.4372,93.3733,93.4212,4500.0
2014-11-26 15:25:00,117.07,117.08,117.03,117.05,6500.0,93.4132,93.4212,93.3813,93.3973,6500.0
2014-11-26 15:30:00,117.07,117.08,117.02,117.03,7300.0,93.4132,93.4212,93.3733,93.3813,7300.0
2014-11-26 15:35:00,117.03,117.04,117.0,117.03,4500.0,93.3813,93.3893,93.3574,93.3813,4500.0
2014-11-26 15:40:00,117.03,117.09,117.01,117.09,6100.0,93.3813,93.4292,93.3653,93.4292,6100.0
2014-11-26 15:45:00,117.09,117.21,117.09,117.15,18900.0,93.4292,93.5249,93.4292,93.4771,18900.0
2014-11-26 15:50:00,117.16,117.2,117.12,117.18,11100.0,93.485,93.517,93.4531,93.501,11100.0
2014-11-26 15:55:00,117.19,117.27,117.18,117.18,28900.0,93.509,93.5728,93.501,93.501,28900.0
2014-11-28 09:30:00,116.79,116.84,116.28,116.33,41800.0,93.1898,93.2297,92.7829,92.8228,41800.0
2014-11-28 09:35:00,116.29,116.35,115.55,115.56,64700.0,92.7908,92.8387,92.2004,92.2084,64700.0
2014-11-28 09:40:00,115.55,116.1,115.32,115.98,59500.0,92.2004,92.6392,92.0169,92.5435,59500.0
2014-11-28 09:45:00,115.97,116.1,115.37,115.41,52600.0,92.5355,92.6392,92.0567,92.0887,52600.0
2014-11-28 09:50:00,115.41,115.7,115.21,115.21,76500.0,92.0887,92.3201,91.9291,91.9291,76500.0
2014-11-28 09:55:00,115.28,115.35,114.84,114.84,53600.0,91.9849,92.0408,91.6338,91.6338,53600.0
2014-11-28 10:00:00,114.93,115.14,114.91,115.05,29600.0,91.7057,91.8732,91.6897,91.8014,29600.0
2014-11-28 10:05:00,115.02,115.03,114.88,114.93,23800.0,91.7775,91.7855,91.6658,91.7057,23800.0
2014-11-28 10:10:00,114.95,114.97,114.69,114.75,35600.0,91.7216,91.7376,91.5142,91.562,35600.0
2014-11-28 10:15:00,114.75,114.82,114.71,114.74,36300.0,91.562,91.6179,91.5301,91.5541,36300.0
2014-11-28 10:20:00,114.76,114.84,114.63,114.63,39100.0,91.57,91.6338,91.4663,91.4663,39100.0
2014-11-28 10:25:00,114.65,114.7,114.53,114.58,24100.0,91.4822,91.5221,91.3865,91.4264,24100.0
2014-11-28 10:30:00,114.55,114.7,114.52,114.68,24000.0,91.4024,91.5221,91.3785,91.5062,24000.0
2014-11-28 10:35:00,114.68,114.72,114.53,114.55,20500.0,91.5062,91.5381,91.3865,91.4024,20500.0
2014-11-28 10:40:00,114.57,114.57,114.07,114.23,37600.0,91.4184,91.4184,91.0194,91.1471,37600.0
2014-11-28 10:45:00,114.23,114.23,113.66,113.66,41700.0,91.1471,91.1471,90.6923,90.6923,41700.0
2014-11-28 10:50:00,113.65,113.66,113.51,113.66,36500.0,90.6843,90.6923,90.5726,90.6923,36500.0
2014-11-28 10:55:00,113.65,113.95,113.64,113.91,34100.0,90.6843,90.9237,90.6763,90.8918,34100.0
2014-11-28 11:00:00,113.9,114.06,113.87,113.97,21300.0,90.8838,91.0115,90.8599,90.9397,21300.0
2014-11-28 11:05:00,113.99,113.99,113.75,113.77,21600.0,90.9556,90.9556,90.7641,90.7801,21600.0
2014-11-28 11:10:00,113.76,113.85,113.76,113.85,23200.0,90.7721,90.8439,90.7721,90.8439,23200.0
2014-11-28 11:15:00,113.85,113.86,113.6,113.72,21900.0,90.8439,90.8519,90.6444,90.7402,21900.0
2014-11-28 11:20:00,113.72,113.72,113.26,113.26,48800.0,90.7402,90.7402,90.3731,90.3731,48800.0
2014-11-28 11:25:00,113.26,113.3,112.87,112.87,40600.0,90.3731,90.405,90.0619,90.0619,40600.0
2014-11-28 11:30:00,112.87,113.04,112.86,112.92,40400.0,90.0619,90.1976,90.054,90.1018,40400.0
2014-11-28 11:35:00,112.89,112.89,112.58,112.58,42600.0,90.0779,90.0779,89.8305,89.8305,42600.0
2014-11-28 11:40:00,112.58,112.6,112.29,112.31,43900.0,89.8305,89.8465,89.5991,89.6151,43900.0
2014-11-28 11:45:00,112.31,112.33,112.04,112.05,32600.0,89.6151,89.6311,89.3997,89.4076,32600.0
2014-11-28 11:50:00,112.05,112.06,111.82,111.9,50600.0,89.4076,89.4156,89.2241,89.2879,50600.0
2014-11-28 11:55:00,111.89,111.91,111.61,111.75,51500.0,89.28,89.2959,89.0565,89.1683,51500.0
2014-11-28 12:00:00,111.75,111.75,111.55,111.62,76100.0,89.1683,89.1683,89.0087,89.0645,76100.0
2014-11-28 12:05:00,111.61,111.7,111.47,111.56,41100.0,89.0565,89.1284,88.9448,89.0166,41100.0
2014-11-28 12:10:00,111.55,111.7,111.51,111.64,40500.0,89.0087,89.1284,88.9768,89.0805,40500.0
2014-11-28 12:15:00,111.67,111.76,111.49,111.7,72100.0,89.1044,89.1762,88.9608,89.1284,72100.0
2014-11-28 12:20:00,111.69,111.9,111.69,111.88,67700.0,89.1204,89.2879,89.1204,89.272,67700.0
2014-11-28 12:25:00,111.87,112.25,111.85,112.25,88900.0,89.264,89.5672,89.248,89.5672,88900.0
2014-11-28 12:30:00,112.24,112.29,111.87,111.88,54700.0,89.5592,89.5991,89.264,89.272,54700.0
2014-11-28 12:35:00,111.87,111.87,111.68,111.69,36700.0,89.264,89.264,89.1124,89.1204,36700.0
2014-11-28 12:40:00,111.69,111.71,111.48,111.64,48200.0,89.1204,89.1363,88.9528,89.0805,48200.0
2014-11-28 12:45:00,111.67,111.71,111.36,111.6,58400.0,89.1044,89.1363,88.8571,89.0486,58400.0
2014-11-28 12:50:00,111.6,111.61,111.42,111.43,44100.0,89.0486,89.0565,88.9049,88.9129,44100.0
2014-11-28 12:55:00,111.43,111.69,111.37,111.67,69800.0,88.9129,89.1204,88.865,89.1044,69800.0
2014-12-01 09:30:00,111.08,111.08,109.87,109.87,129700.0,88.6336,88.6336,87.6682,87.6682,129700.0
2014-12-01 09:35:00,109.82,109.83,109.14,109.22,74200.0,87.6283,87.6362,87.0857,87.1495,74200.0
2014-12-01 09:40:00,109.22,109.28,108.84,108.9,129500.0,87.1495,87.1974,86.8463,86.8942,129500.0
2014-12-01 09:45:00,108.85,108.88,107.32,107.47,117300.0,86.8543,86.8782,85.6334,85.7531,117300.0
2014-12-01 09:50:00,107.46,107.96,107.46,107.64,107900.0,85.7452,86.1441,85.7452,85.8888,107900.0
2014-12-01 09:55:00,107.66,107.95,107.4,107.87,88700.0,85.9047,86.1361,85.6973,86.0723,88700.0
2014-12-01 10:00:00,107.84,107.93,107.75,107.75,52000.0,86.0484,86.1202,85.9766,85.9766,52000.0
2014-12-01 10:05:00,107.77,107.77,106.8,106.8,78500.0,85.9925,85.9925,85.2185,85.2185,78500.0
2014-12-01 10:10:00,106.85,107.15,106.8,107.0,51900.0,85.2584,85.4978,85.2185,85.3781,51900.0
2014-12-01 10:15:00,107.0,107.22,106.98,107.17,57700.0,85.3781,85.5536,85.3621,85.5138,57700.0
2014-12-01 10:20:00,107.16,107.2,106.91,107.2,56200.0,85.5058,85.5377,85.3063,85.5377,56200.0
2014-12-01 10:25:00,107.17,107.2,107.03,107.06,49700.0,85.5138,85.5377,85.402,85.426,49700.0
2014-12-01 10:30:00,107.06,107.24,107.03,107.2,72600.0,85.426,85.5696,85.402,85.5377,72600.0
2014-12-01 10:35:00,107.19,107.44,107.0,107.16,46800.0,85.5297,85.7292,85.3781,85.5058,46800.0
2014-12-01 10:40:00,107.15,107.2,107.06,107.2,39300.0,85.4978,85.5377,85.426,85.5377,39300.0
2014-12-01 10:45:00,107.18,107.2,107.06,107.1,52200.0,85.5217,85.5377,85.426,85.4579,52200.0
2014-12-01 10:50:00,107.08,107.09,106.83,106.9,66600.0,85.4419,85.4499,85.2425,85.2983,66600.0
2014-12-01 10:55:00,106.9,106.9,106.52,106.53,76300.0,85.2983,85.2983,84.9951,85.0031,76300.0
2014-12-01 11:00:00,106.53,106.55,106.33,106.4,44000.0,85.0031,85.019,84.8435,84.8994,44000.0
2014-12-01 11:05:00,106.4,106.4,106.14,106.14,33400.0,84.8994,84.8994,84.6919,84.6919,33400.0
2014-12-01 11:10:00,106.16,106.19,106.03,106.13,68900.0,84.7078,84.7318,84.6041,84.6839,68900.0
2014-12-01 11:15:00,106.13,106.17,105.95,106.13,97800.0,84.6839,84.7158,84.5403,84.6839,97800.0
2014-12-01 11:20:00,106.14,106.58,106.09,106.33,98700.0,84.6919,85.043,84.652,84.8435,98700.0
2014-12-01 11:25:00,106.38,106.4,106.01,106.06,70600.0,84.8834,84.8994,84.5882,84.6281,70600.0
2014-12-01 11:30:00,106.08,106.08,105.63,105.88,90300.0,84.644,84.644,84.2849,84.4844,90300.0
2014-12-01 11:35:00,105.88,105.9,105.44,105.6,68200.0,84.4844,84.5004,84.1333,84.261,68200.0
2014-12-01 11:40:00,105.59,105.6,105.53,105.59,39000.0,84.253,84.261,84.2052,84.253,39000.0
2014-12-01 11:45:00,105.58,105.6,105.37,105.39,43100.0,84.2451,84.261,84.0775,84.0934,43100.0
2014-12-01 11:50:00,105.42,105.43,105.18,105.24,47500.0,84.1174,84.1254,83.9259,83.9738,47500.0
2014-12-01 11:55:00,105.23,105.23,104.9,104.93,74600.0,83.9658,83.9658,83.7025,83.7264,74600.0
2014-12-01 12:00:00,104.91,104.95,104.65,104.7,74500.0,83.7104,83.7424,83.503,83.5429,74500.0
2014-12-01 12:05:00,104.7,104.93,104.48,104.93,178600.0,83.5429,83.7264,83.3673,83.7264,178600.0
2014-12-01 12:10:00,104.92,105.55,104.92,105.55,65500.0,83.7184,84.2211,83.7184,84.2211,65500.0
2014-12-01 12:15:00,105.56,105.85,105.53,105.85,40600.0,84.2291,84.4605,84.2052,84.4605,40600.0
2014-12-01 12:20:00,105.88,105.95,105.66,105.79,40200.0,84.4844,84.5403,84.3089,84.4126,40200.0
2014-12-01 12:25:00,105.77,106.0,105.67,106.0,30000.0,84.3967,84.5802,84.3169,84.5802,30000.0
2014-12-01 12:30:00,105.98,106.1,105.91,106.0,34200.0,84.5642,84.66,84.5084,84.5802,34200.0
2014-12-01 12:35:00,105.97,106.14,105.96,106.14,26600.0,84.5562,84.6919,84.5483,84.6919,26600.0
2014-12-01 12:40:00,106.13,106.23,106.02,106.15,31300.0,84.6839,84.7637,84.5961,84.6999,31300.0
2014-12-01 12:45:00,106.15,106.37,106.11,106.35,23900.0,84.6999,84.8754,84.668,84.8595,23900.0
2014-12-01 12:50:00,106.35,106.48,106.2,106.44,32300.0,84.8595,84.9632,84.7398,84.9313,32300.0
2014-12-01 12:55:00,106.44,106.7,106.38,106.7,27700.0,84.9313,85.1387,84.8834,85.1387,27700.0
2014-12-01 13:00:00,106.7,106.73,106.6,106.73,53500.0,85.1387,85.1627,85.0589,85.1627,53500.0
2014-12-01 13:05:00,106.73,106.89,106.72,106.78,27300.0,85.1627,85.2903,85.1547,85.2026,27300.0
2014-12-01 13:10:00,106.83,106.86,106.76,106.78,14800.0,85.2425,85.2664,85.1866,85.2026,14800.0
2014-12-01 13:15:00,106.77,106.96,106.77,106.86,15200.0,85.1946,85.3462,85.1946,85.2664,15200.0
2014-12-01 13:20:00,106.86,106.94,106.84,106.9,33500.0,85.2664,85.3302,85.2504,85.2983,33500.0
2014-12-01 13:25:00,106.91,106.93,106.77,106.84,23200.0,85.3063,85.3223,85.1946,85.2504,23200.0
2014-12-01 13:30:00,106.84,106.99,106.84,106.94,21300.0,85.2504,85.3701,85.2504,85.3302,21300.0
2014-12-01 13:35:00,106.94,106.96,106.83,106.84,24700.0,85.3302,85.3462,85.2425,85.2504,24700.0
2014-12-01 13:40:00,106.84,106.84,106.62,106.66,40500.0,85.2504,85.2504,85.0749,85.1068,40500.0
2014-12-01 13:45:00,106.66,106.92,106.63,106.91,23300.0,85.1068,85.3143,85.0829,85.3063,23300.0
2014-12-01 13:50:00,106.91,106.91,106.82,106.83,17800.0,85.3063,85.3063,85.2345,85.2425,17800.0
2014-12-01 13:55:00,106.84,106.87,106.82,106.85,21600.0,85.2504,85.2744,85.2345,85.2584,21600.0
2014-12-01 14:00:00,106.85,106.85,106.78,106.84,21500.0,85.2584,85.2584,85.2026,85.2504,21500.0
2014-12-01 14:05:00,106.84,106.84,106.69,106.76,38600.0,85.2504,85.2504,85.1307,85.1866,38600.0
2014-12-01 14:10:00,106.77,106.78,106.63,106.63,31900.0,85.1946,85.2026,85.0829,85.0829,31900.0
2014-12-01 14:15:00,106.66,106.74,106.65,106.71,41700.0,85.1068,85.1706,85.0988,85.1467,41700.0
2014-12-01 14:20:00,106.71,106.76,106.68,106.71,24400.0,85.1467,85.1866,85.1228,85.1467,24400.0
2014-12-01 14:25:00,106.7,106.71,106.56,106.62,35600.0,85.1387,85.1467,85.027,85.0749,35600.0
2014-12-01 14:30:00,106.59,106.75,106.59,106.71,27500.0,85.051,85.1786,85.051,85.1467,27500.0
2014-12-01 14:35:00,106.71,106.79,106.64,106.76,39100.0,85.1467,85.2105,85.0909,85.1866,39100.0
2014-12-01 14:40:00,106.76,106.77,106.63,106.63,50400.0,85.1866,85.1946,85.0829,85.0829,50400.0
2014-12-01 14:45:00,106.62,106.63,106.53,106.54,27600.0,85.0749,85.0829,85.0031,85.0111,27600.0
2014-12-01 14:50:00,106.54,106.61,106.54,106.6,17900.0,85.0111,85.0669,85.0111,85.0589,17900.0
2014-12-01 14:55:00,106.6,106.65,106.57,106.57,35700.0,85.0589,85.0988,85.035,85.035,35700.0
2014-12-01 15:00:00,106.57,106.85,106.46,106.8,60500.0,85.035,85.2584,84.9472,85.2185,60500.0
2014-12-01 15:05:00,106.8,106.85,106.74,106.79,28400.0,85.2185,85.2584,85.1706,85.2105,28400.0
2014-12-01 15:10:00,106.75,106.84,106.74,106.8,41900.0,85.1786,85.2504,85.1706,85.2185,41900.0
2014-12-01 15:15:00,106.8,106.84,106.78,106.8,44300.0,85.2185,85.2504,85.2026,85.2185,44300.0
2014-12-01 15:20:00,106.79,106.85,106.74,106.74,49000.0,85.2105,85.2584,85.1706,85.1706,49000.0
2014-12-01 15:25:00,106.74,106.81,106.65,106.8,44300.0,85.1706,85.2265,85.0988,85.2185,44300.0
2014-12-01 15:30:00,106.8,106.82,106.7,106.75,56700.0,85.2185,85.2345,85.1387,85.1786,56700.0
2014-12-01 15:35:00,106.73,106.78,106.6,106.62,70800.0,85.1627,85.2026,85.0589,85.0749,70800.0
2014-12-01 15:40:00,106.62,106.65,106.55,106.56,81000.0,85.0749,85.0988,85.019,85.027,81000.0
2014-12-01 15:45:00,106.56,106.64,106.55,106.56,117800.0,85.027,85.0909,85.019,85.027,117800.0
2014-12-01 15:50:00,106.55,106.55,106.44,106.45,151600.0,85.019,85.019,84.9313,84.9392,151600.0
2014-12-01 15:55:00,106.46,106.47,106.14,106.33,377100.0,84.9472,84.9552,84.6919,84.8435,377100.0
2014-12-02 09:30:00,106.47,107.21,106.2,106.41,94700.0,84.9552,85.5457,84.7398,84.9073,94700.0
2014-12-02 09:35:00,106.42,106.42,105.83,106.17,55700.0,84.9153,84.9153,84.4445,84.7158,55700.0
2014-12-02 09:40:00,106.15,106.43,106.0,106.09,63300.0,84.6999,84.9233,84.5802,84.652,63300.0
2014-12-02 09:45:00,106.04,106.1,105.87,105.98,59900.0,84.6121,84.66,84.4764,84.5642,59900.0
2014-12-02 09:50:00,105.96,106.16,105.94,106.16,19500.0,84.5483,84.7078,84.5323,84.7078,19500.0
2014-12-02 09:55:00,106.16,106.43,105.96,106.41,34700.0,84.7078,84.9233,84.5483,84.9073,34700.0
2014-12-02 10:00:00,106.43,106.51,106.29,106.38,45200.0,84.9233,84.9871,84.8116,84.8834,45200.0
2014-12-02 10:05:00,106.38,106.46,106.26,106.31,55200.0,84.8834,84.9472,84.7876,84.8275,55200.0
2014-12-02 10:10:00,106.28,106.34,106.13,106.23,36500.0,84.8036,84.8515,84.6839,84.7637,36500.0
2014-12-02 10:15:00,106.23,106.63,106.2,106.58,69700.0,84.7637,85.0829,84.7398,85.043,69700.0
2014-12-02 10:20:00,106.6,106.61,106.31,106.43,51700.0,85.0589,85.0669,84.8275,84.9233,51700.0
2014-12-02 10:25:00,106.43,106.67,106.37,106.66,54900.0,84.9233,85.1148,84.8754,85.1068,54900.0
2014-12-02 10:30:00,106.66,106.66,106.49,106.5,27800.0,85.1068,85.1068,84.9712,84.9791,27800.0
2014-12-02 10:35:00,106.5,106.59,106.43,106.48,31400.0,84.9791,85.051,84.9233,84.9632,31400.0
2014-12-02 10:40:00,106.46,106.57,106.46,106.56,24800.0,84.9472,85.035,84.9472,85.027,24800.0
2014-12-02 10:45:00,106.57,106.83,106.53,106.82,35200.0,85.035,85.2425,85.0031,85.2345,35200.0
2014-12-02 10:50:00,106.82,106.95,106.82,106.87,32700.0,85.2345,85.3382,85.2345,85.2744,32700.0
2014-12-02 10:55:00,106.89,106.97,106.84,106.94,47200.0,85.2903,85.3542,85.2504,85.3302,47200.0
2014-12-02 11:00:00,106.97,107.26,106.94,107.24,61500.0,85.3542,85.5856,85.3302,85.5696,61500.0
2014-12-02 11:05:00,107.26,107.48,107.22,107.41,23500.0,85.5856,85.7611,85.5536,85.7053,23500.0
2014-12-02 11:10:00,107.45,107.68,107.42,107.68,15300.0,85.7372,85.9207,85.7132,85.9207,15300.0
2014-12-02 11:15:00,107.68,108.03,107.68,108.03,42600.0,85.9207,86.2,85.9207,86.2,42600.0
2014-12-02 11:20:00,108.05,108.12,107.96,108.03,35200.0,86.2159,86.2718,86.1441,86.2,35200.0
2014-12-02 11:25:00,108.0,108.0,107.72,107.74,20800.0,86.176,86.176,85.9526,85.9686,20800.0
2014-12-02 11:30:00,107.75,108.0,107.74,107.95,14000.0,85.9766,86.176,85.9686,86.1361,14000.0
2014-12-02 11:35:00,107.95,108.1,107.83,108.07,30300.0,86.1361,86.2558,86.0404,86.2319,30300.0
2014-12-02 11:40:00,108.09,108.43,108.06,108.39,30100.0,86.2478,86.5191,86.2239,86.4872,30100.0
2014-12-02 11:45:00,108.43,108.5,108.31,108.44,18900.0,86.5191,86.575,86.4234,86.5271,18900.0
2014-12-02 11:50:00,108.45,108.59,108.32,108.59,17500.0,86.5351,86.6468,86.4314,86.6468,17500.0
2014-12-02 11:55:00,108.59,108.75,108.47,108.73,34000.0,86.6468,86.7745,86.5511,86.7585,34000.0
2014-12-02 12:00:00,108.74,108.8,108.54,108.6,32400.0,86.7665,86.8144,86.6069,86.6548,32400.0
2014-12-02 12:05:00,108.61,108.72,108.51,108.68,18600.0,86.6628,86.7505,86.583,86.7186,18600.0
2014-12-02 12:10:00,108.73,108.85,108.64,108.82,14800.0,86.7585,86.8543,86.6867,86.8303,14800.0
2014-12-02 12:15:00,108.82,108.9,108.82,108.86,9500.0,86.8303,86.8942,86.8303,86.8622,9500.0
2014-12-02 12:20:00,108.87,109.0,108.81,108.99,44600.0,86.8702,86.974,86.8224,86.966,44600.0
2014-12-02 12:25:00,109.0,109.08,108.95,108.98,40300.0,86.974,87.0378,86.9341,86.958,40300.0
2014-12-02 12:30:00,108.97,108.97,108.63,108.63,23400.0,86.95,86.95,86.6787,86.6787,23400.0
2014-12-02 12:35:00,108.63,108.66,108.46,108.5,19500.0,86.6787,86.7027,86.5431,86.575,19500.0
2014-12-02 12:40:00,108.47,108.64,108.41,108.41,21400.0,86.5511,86.6867,86.5032,86.5032,21400.0
2014-12-02 12:45:00,108.39,108.4,108.19,108.3,18200.0,86.4872,86.4952,86.3276,86.4154,18200.0
2014-12-02 12:50:00,108.32,108.46,108.32,108.42,10400.0,86.4314,86.5431,86.4314,86.5112,10400.0
2014-12-02 12:55:00,108.43,108.5,108.4,108.49,24100.0,86.5191,86.575,86.4952,86.567,24100.0
2014-12-02 13:00:00,108.48,108.63,108.46,108.49,16900.0,86.559,86.6787,86.5431,86.567,16900.0
2014-12-02 13:05:00,108.49,108.67,108.49,108.61,14100.0,86.567,86.7106,86.567,86.6628,14100.0
2014-12-02 13:10:00,108.59,108.64,108.5,108.52,21600.0,86.6468,86.6867,86.575,86.591,21600.0
2014-12-02 13:15:00,108.53,108.58,108.46,108.47,20700.0,86.5989,86.6388,86.5431,86.5511,20700.0
2014-12-02 13:20:00,108.46,108.48,108.3,108.3,18100.0,86.5431,86.559,86.4154,86.4154,18100.0
2014-12-02 13:25:00,108.3,108.5,108.3,108.49,27400.0,86.4154,86.575,86.4154,86.567,27400.0
2014-12-02 13:30:00,108.49,108.55,108.49,108.54,11800.0,86.567,86.6149,86.567,86.6069,11800.0
2014-12-02 13:35:00,108.54,108.6,108.49,108.5,13800.0,86.6069,86.6548,86.567,86.575,13800.0
2014-12-02 13:40:00,108.5,108.65,108.5,108.63,14200.0,86.575,86.6947,86.575,86.6787,14200.0
2014-12-02 13:45:00,108.66,108.8,108.64,108.72,26100.0,86.7027,86.8144,86.6867,86.7505,26100.0
2014-12-02 13:50:00,108.7,108.74,108.67,108.73,24400.0,86.7346,86.7665,86.7106,86.7585,24400.0
2014-12-02 13:55:00,108.71,108.72,108.58,108.61,23500.0,86.7426,86.7505,86.6388,86.6628,23500.0
2014-12-02 14:00:00,108.62,108.66,108.5,108.51,43600.0,86.6707,86.7027,86.575,86.583,43600.0
2014-12-02 14:05:00,108.53,108.71,108.51,108.7,44100.0,86.5989,86.7426,86.583,86.7346,44100.0
2014-12-02 14:10:00,108.7,108.71,108.54,108.63,36600.0,86.7346,86.7426,86.6069,86.6787,36600.0
2014-12-02 14:15:00,108.64,108.86,108.64,108.79,21400.0,86.6867,86.8622,86.6867,86.8064,21400.0
2014-12-02 14:20:00,108.8,108.83,108.69,108.71,13500.0,86.8144,86.8383,86.7266,86.7426,13500.0
2014-12-02 14:25:00,108.7,108.72,108.69,108.71,22900.0,86.7346,86.7505,86.7266,86.7426,22900.0
2014-12-02 14:30:00,108.72,108.83,108.7,108.8,21500.0,86.7505,86.8383,86.7346,86.8144,21500.0
2014-12-02 14:35:00,108.79,108.82,108.74,108.81,21700.0,86.8064,86.8303,86.7665,86.8224,21700.0
2014-12-02 14:40:00,108.8,109.0,108.8,108.98,24100.0,86.8144,86.974,86.8144,86.958,24100.0
2014-12-02 14:45:00,108.99,109.02,108.94,108.99,39900.0,86.966,86.9899,86.9261,86.966,39900.0
2014-12-02 14:50:00,109.0,109.01,108.85,108.94,26000.0,86.974,86.9819,86.8543,86.9261,26000.0
2014-12-02 14:55:00,108.95,109.17,108.94,109.12,53000.0,86.9341,87.1096,86.9261,87.0697,53000.0
2014-12-02 15:00:00,109.11,109.25,109.04,109.17,26500.0,87.0617,87.1734,87.0059,87.1096,26500.0
2014-12-02 15:05:00,109.16,109.22,109.09,109.21,21200.0,87.1016,87.1495,87.0458,87.1415,21200.0
2014-12-02 15:10:00,109.19,109.19,109.11,109.16,16200.0,87.1256,87.1256,87.0617,87.1016,16200.0
2014-12-02 15:15:00,109.16,109.31,109.16,109.27,28600.0,87.1016,87.2213,87.1016,87.1894,28600.0
2014-12-02 15:20:00,109.28,109.28,109.18,109.22,35800.0,87.1974,87.1974,87.1176,87.1495,35800.0
2014-12-02 15:25:00,109.24,109.36,109.24,109.27,43500.0,87.1655,87.2612,87.1655,87.1894,43500.0
2014-12-02 15:30:00,109.28,109.3,109.22,109.25,53300.0,87.1974,87.2133,87.1495,87.1734,53300.0
2014-12-02 15:35:00,109.25,109.26,109.17,109.23,56500.0,87.1734,87.1814,87.1096,87.1575,56500.0
2014-12-02 15:40:00,109.23,109.25,109.18,109.22,48500.0,87.1575,87.1734,87.1176,87.1495,48500.0
2014-12-02 15:45:00,109.22,109.26,109.09,109.15,100800.0,87.1495,87.1814,87.0458,87.0936,100800.0
2014-12-02 15:50:00,109.14,109.24,109.13,109.23,63700.0,87.0857,87.1655,87.0777,87.1575,63700.0
2014-12-02 15:55:00,109.23,109.37,109.22,109.29,153200.0,87.1575,87.2692,87.1495,87.2054,153200.0
2014-12-03 09:30:00,110.13,110.79,109.62,110.79,76600.0,87.8756,88.4022,87.4687,88.4022,76600.0
2014-12-03 09:35:00,110.73,111.22,110.69,111.2,50700.0,88.3544,88.7454,88.3225,88.7294,50700.0
2014-12-03 09:40:00,111.19,111.41,110.8,110.85,49700.0,88.7214,88.897,88.4102,88.4501,49700.0
2014-12-03 09:45:00,110.83,111.09,110.8,110.99,27400.0,88.4342,88.6416,88.4102,88.5618,27400.0
2014-12-03 09:50:00,110.94,110.99,110.66,110.98,47100.0,88.5219,88.5618,88.2985,88.5539,47100.0
2014-12-03 09:55:00,110.92,111.21,110.88,110.99,20100.0,88.506,88.7374,88.4741,88.5618,20100.0
2014-12-03 10:00:00,111.03,111.13,110.82,110.99,39400.0,88.5937,88.6735,88.4262,88.5618,39400.0
2014-12-03 10:05:00,110.96,111.06,110.75,111.06,32800.0,88.5379,88.6177,88.3703,88.6177,32800.0
2014-12-03 10:10:00,111.02,111.16,110.8,110.84,27800.0,88.5858,88.6975,88.4102,88.4421,27800.0
2014-12-03 10:15:00,110.82,110.93,110.78,110.86,23600.0,88.4262,88.514,88.3943,88.4581,23600.0
2014-12-03 10:20:00,110.84,110.87,110.64,110.72,36900.0,88.4421,88.4661,88.2826,88.3464,36900.0
2014-12-03 10:25:00,110.73,110.82,110.68,110.8,15800.0,88.3544,88.4262,88.3145,88.4102,15800.0
2014-12-03 10:30:00,110.79,110.83,110.57,110.57,20900.0,88.4022,88.4342,88.2267,88.2267,20900.0
2014-12-03 10:35:00,110.58,110.62,110.4,110.4,21000.0,88.2347,88.2666,88.0911,88.0911,21000.0
2014-12-03 10:40:00,110.43,110.5,110.32,110.38,20800.0,88.115,88.1708,88.0272,88.0751,20800.0
2014-12-03 10:45:00,110.39,110.51,110.39,110.49,12100.0,88.0831,88.1788,88.0831,88.1629,12100.0
2014-12-03 10:50:00,110.5,110.62,110.46,110.62,22800.0,88.1708,88.2666,88.1389,88.2666,22800.0
2014-12-03 10:55:00,110.63,110.69,110.53,110.54,14400.0,88.2746,88.3225,88.1948,88.2028,14400.0
2014-12-03 11:00:00,110.53,110.83,110.49,110.8,11900.0,88.1948,88.4342,88.1629,88.4102,11900.0
2014-12-03 11:05:00,110.78,110.8,110.66,110.76,18900.0,88.3943,88.4102,88.2985,88.3783,18900.0
2014-12-03 11:10:00,110.74,110.93,110.74,110.9,18500.0,88.3624,88.514,88.3624,88.49,18500.0
2014-12-03 11:15:00,110.89,110.93,110.61,110.64,21900.0,88.482,88.514,88.2586,88.2826,21900.0
2014-12-03 11:20:00,110.65,110.73,110.62,110.71,20800.0,88.2905,88.3544,88.2666,88.3384,20800.0
2014-12-03 11:25:00,110.72,110.91,110.7,110.91,18600.0,88.3464,88.498,88.3304,88.498,18600.0
2014-12-03 11:30:00,110.93,110.93,110.86,110.89,22600.0,88.514,88.514,88.4581,88.482,22600.0
2014-12-03 11:35:00,110.87,110.93,110.85,110.91,16500.0,88.4661,88.514,88.4501,88.498,16500.0
2014-12-03 11:40:00,110.93,110.93,110.85,110.85,19200.0,88.514,88.514,88.4501,88.4501,19200.0
2014-12-03 11:45:00,110.85,110.93,110.84,110.92,18400.0,88.4501,88.514,88.4421,88.506,18400.0
2014-12-03 11:50:00,110.91,110.96,110.91,110.95,19000.0,88.498,88.5379,88.498,88.5299,19000.0
2014-12-03 11:55:00,110.93,111.01,110.92,110.98,22400.0,88.514,88.5778,88.506,88.5539,22400.0
2014-12-03 12:00:00,110.98,111.08,110.98,111.02,17700.0,88.5539,88.6336,88.5539,88.5858,17700.0
2014-12-03 12:05:00,111.03,111.05,110.9,110.92,21400.0,88.5937,88.6097,88.49,88.506,21400.0
2014-12-03 12:10:00,110.91,110.92,110.86,110.88,10500.0,88.498,88.506,88.4581,88.4741,10500.0
2014-12-03 12:15:00,110.88,110.96,110.87,110.95,12000.0,88.4741,88.5379,88.4661,88.5299,12000.0
2014-12-03 12:20:00,110.95,110.98,110.77,110.81,32800.0,88.5299,88.5539,88.3863,88.4182,32800.0
2014-12-03 12:25:00,110.8,110.88,110.73,110.85,29800.0,88.4102,88.4741,88.3544,88.4501,29800.0
2014-12-03 12:30:00,110.83,110.85,110.74,110.78,14600.0,88.4342,88.4501,88.3624,88.3943,14600.0
2014-12-03 12:35:00,110.78,110.81,110.75,110.78,18200.0,88.3943,88.4182,88.3703,88.3943,18200.0
2014-12-03 12:40:00,110.77,110.79,110.75,110.78,16600.0,88.3863,88.4022,88.3703,88.3943,16600.0
2014-12-03 12:45:00,110.78,110.81,110.76,110.81,16600.0,88.3943,88.4182,88.3783,88.4182,16600.0
2014-12-03 12:50:00,110.81,110.81,110.75,110.8,13300.0,88.4182,88.4182,88.3703,88.4102,13300.0
2014-12-03 12:55:00,110.79,110.89,110.79,110.89,11300.0,88.4022,88.482,88.4022,88.482,11300.0
2014-12-03 13:00:00,110.9,111.06,110.89,111.03,9000.0,88.49,88.6177,88.482,88.5937,9000.0
2014-12-03 13:05:00,111.03,111.04,110.97,111.04,22100.0,88.5937,88.6017,88.5459,88.6017,22100.0
2014-12-03 13:10:00,111.06,111.12,111.05,111.06,15500.0,88.6177,88.6656,88.6097,88.6177,15500.0
2014-12-03 13:15:00,111.07,111.13,111.07,111.13,9100.0,88.6257,88.6735,88.6257,88.6735,9100.0
2014-12-03 13:20:00,111.11,111.19,111.1,111.17,7800.0,88.6576,88.7214,88.6496,88.7055,7800.0
2014-12-03 13:25:00,111.2,111.27,111.18,111.24,11800.0,88.7294,88.7853,88.7134,88.7613,11800.0
2014-12-03 13:30:00,111.24,111.27,111.12,111.17,14000.0,88.7613,88.7853,88.6656,88.7055,14000.0
2014-12-03 13:35:00,111.19,111.19,111.1,111.12,21500.0,88.7214,88.7214,88.6496,88.6656,21500.0
2014-12-03 13:40:00,111.13,111.14,111.1,111.11,12100.0,88.6735,88.6815,88.6496,88.6576,12100.0
2014-12-03 13:45:00,111.12,111.16,111.1,111.11,16000.0,88.6656,88.6975,88.6496,88.6576,16000.0
2014-12-03 13:50:00,111.12,111.15,111.11,111.15,20100.0,88.6656,88.6895,88.6576,88.6895,20100.0
2014-12-03 13:55:00,111.16,111.23,111.12,111.23,10000.0,88.6975,88.7533,88.6656,88.7533,10000.0
2014-12-03 14:00:00,111.25,111.3,111.24,111.3,10600.0,88.7693,88.8092,88.7613,88.8092,10600.0
2014-12-03 14:05:00,111.3,111.45,111.3,111.42,13500.0,88.8092,88.9289,88.8092,88.9049,13500.0
2014-12-03 14:10:00,111.42,111.58,111.41,111.58,16300.0,88.9049,89.0326,88.897,89.0326,16300.0
2014-12-03 14:15:00,111.58,111.68,111.58,111.64,16000.0,89.0326,89.1124,89.0326,89.0805,16000.0
2014-12-03 14:20:00,111.64,111.66,111.54,111.55,16100.0,89.0805,89.0964,89.0007,89.0087,16100.0
2014-12-03 14:25:00,111.56,111.6,111.54,111.58,14000.0,89.0166,89.0486,89.0007,89.0326,14000.0
2014-12-03 14:30:00,111.59,111.6,111.54,111.58,20500.0,89.0406,89.0486,89.0007,89.0326,20500.0
2014-12-03 14:35:00,111.59,111.66,111.58,111.63,14700.0,89.0406,89.0964,89.0326,89.0725,14700.0
2014-12-03 14:40:00,111.63,111.73,111.54,111.73,122200.0,89.0725,89.1523,89.0007,89.1523,122200.0
2014-12-03 14:45:00,111.74,111.76,111.67,111.68,18300.0,89.1603,89.1762,89.1044,89.1124,18300.0
2014-12-03 14:50:00,111.69,111.77,111.67,111.76,13500.0,89.1204,89.1842,89.1044,89.1762,13500.0
2014-12-03 14:55:00,111.77,111.78,111.54,111.55,26400.0,89.1842,89.1922,89.0007,89.0087,26400.0
2014-12-03 15:00:00,111.55,111.6,111.54,111.56,22000.0,89.0087,89.0486,89.0007,89.0166,22000.0
2014-12-03 15:05:00,111.58,111.62,111.54,111.61,33100.0,89.0326,89.0645,89.0007,89.0565,33100.0
2014-12-03 15:10:00,111.6,111.69,111.57,111.65,21500.0,89.0486,89.1204,89.0246,89.0885,21500.0
2014-12-03 15:15:00,111.65,111.65,111.56,111.6,27200.0,89.0885,89.0885,89.0166,89.0486,27200.0
2014-12-03 15:20:00,111.59,111.62,111.55,111.62,19200.0,89.0406,89.0645,89.0087,89.0645,19200.0
2014-12-03 15:25:00,111.62,111.81,111.61,111.79,23300.0,89.0645,89.2161,89.0565,89.2002,23300.0
2014-12-03 15:30:00,111.79,111.81,111.75,111.79,26100.0,89.2002,89.2161,89.1683,89.2002,26100.0
2014-12-03 15:35:00,111.77,111.92,111.75,111.82,38300.0,89.1842,89.3039,89.1683,89.2241,38300.0
2014-12-03 15:40:00,111.81,111.83,111.75,111.83,47900.0,89.2161,89.2321,89.1683,89.2321,47900.0
2014-12-03 15:45:00,111.83,111.93,111.81,111.85,69800.0,89.2321,89.3119,89.2161,89.248,69800.0
2014-12-03 15:50:00,111.86,111.86,111.77,111.81,75500.0,89.256,89.256,89.1842,89.2161,75500.0
2014-12-03 15:55:00,111.81,111.9,111.8,111.89,154300.0,89.2161,89.2879,89.2082,89.28,154300.0
2014-12-04 09:30:00,110.5,111.02,110.02,111.0,79100.0,88.1708,88.5858,87.7878,88.5698,79100.0
2014-12-04 09:35:00,111.0,111.0,110.41,110.69,96500.0,88.5698,88.5698,88.099,88.3225,96500.0
2014-12-04 09:40:00,110.77,111.02,110.59,110.97,30700.0,88.3863,88.5858,88.2427,88.5459,30700.0
2014-12-04 09:45:00,111.0,111.04,110.53,110.65,20200.0,88.5698,88.6017,88.1948,88.2905,20200.0
2014-12-04 09:50:00,110.63,110.66,110.25,110.45,23100.0,88.2746,88.2985,87.9714,88.131,23100.0
2014-12-04 09:55:00,110.36,110.41,110.1,110.27,17300.0,88.0591,88.099,87.8517,87.9873,17300.0
2014-12-04 10:00:00,110.3,110.42,109.53,109.66,104300.0,88.0113,88.107,87.3969,87.5006,104300.0
2014-12-04 10:05:00,109.66,109.71,109.02,109.14,75900.0,87.5006,87.5405,86.9899,87.0857,75900.0
2014-12-04 10:10:00,109.13,109.25,108.7,109.01,60300.0,87.0777,87.1734,86.7346,86.9819,60300.0
2014-12-04 10:15:00,109.02,109.05,108.42,108.51,61800.0,86.9899,87.0139,86.5112,86.583,61800.0
2014-12-04 10:20:00,108.54,108.99,108.54,108.66,53200.0,86.6069,86.966,86.6069,86.7027,53200.0
2014-12-04 10:25:00,108.67,108.68,108.43,108.44,37000.0,86.7106,86.7186,86.5191,86.5271,37000.0
2014-12-04 10:30:00,108.44,108.57,108.3,108.57,44900.0,86.5271,86.6309,86.4154,86.6309,44900.0
2014-12-04 10:35:00,108.56,108.59,108.3,108.42,47200.0,86.6229,86.6468,86.4154,86.5112,47200.0
2014-12-04 10:40:00,108.41,108.47,108.01,108.09,55600.0,86.5032,86.5511,86.184,86.2478,55600.0
2014-12-04 10:45:00,108.06,108.18,107.93,108.04,55600.0,86.2239,86.3197,86.1202,86.2079,55600.0
2014-12-04 10:50:00,108.05,108.38,108.01,108.32,46600.0,86.2159,86.4792,86.184,86.4314,46600.0
2014-12-04 10:55:00,108.33,108.47,108.31,108.41,39900.0,86.4393,86.5511,86.4234,86.5032,39900.0
2014-12-04 11:00:00,108.42,108.43,108.27,108.35,29600.0,86.5112,86.5191,86.3915,86.4553,29600.0
2014-12-04 11:05:00,108.35,108.36,108.3,108.34,44300.0,86.4553,86.4633,86.4154,86.4473,44300.0
2014-12-04 11:10:00,108.32,108.66,108.32,108.61,38300.0,86.4314,86.7027,86.4314,86.6628,38300.0
2014-12-04 11:15:00,108.62,108.62,108.4,108.43,32600.0,86.6707,86.6707,86.4952,86.5191,32600.0
2014-12-04 11:20:00,108.44,108.5,108.39,108.43,20200.0,86.5271,86.575,86.4872,86.5191,20200.0
2014-12-04 11:25:00,108.44,108.44,108.28,108.35,38400.0,86.5271,86.5271,86.3995,86.4553,38400.0
2014-12-04 11:30:00,108.36,108.51,108.3,108.45,25000.0,86.4633,86.583,86.4154,86.5351,25000.0
2014-12-04 11:35:00,108.48,108.52,108.46,108.52,26500.0,86.559,86.591,86.5431,86.591,26500.0
2014-12-04 11:40:00,108.52,108.55,108.4,108.45,31400.0,86.591,86.6149,86.4952,86.5351,31400.0
2014-12-04 11:45:00,108.45,108.48,108.29,108.31,28300.0,86.5351,86.559,86.4074,86.4234,28300.0
2014-12-04 11:50:00,108.3,108.39,108.21,108.25,44600.0,86.4154,86.4872,86.3436,86.3755,44600.0
2014-12-04 11:55:00,108.25,108.36,108.21,108.28,37000.0,86.3755,86.4633,86.3436,86.3995,37000.0
2014-12-04 12:00:00,108.3,108.32,108.23,108.25,16600.0,86.4154,86.4314,86.3596,86.3755,16600.0
2014-12-04 12:05:00,108.24,108.29,108.18,108.23,45700.0,86.3675,86.4074,86.3197,86.3596,45700.0
2014-12-04 12:10:00,108.23,108.52,108.23,108.5,30400.0,86.3596,86.591,86.3596,86.575,30400.0
2014-12-04 12:15:00,108.5,108.58,108.49,108.58,11500.0,86.575,86.6388,86.567,86.6388,11500.0
2014-12-04 12:20:00,108.56,108.58,108.49,108.54,39100.0,86.6229,86.6388,86.567,86.6069,39100.0
2014-12-04 12:25:00,108.56,108.56,108.49,108.51,49900.0,86.6229,86.6229,86.567,86.583,49900.0
2014-12-04 12:30:00,108.51,108.95,108.5,108.76,30300.0,86.583,86.9341,86.575,86.7825,30300.0
2014-12-04 12:35:00,108.77,108.8,108.63,108.7,8600.0,86.7904,86.8144,86.6787,86.7346,8600.0
2014-12-04 12:40:00,108.67,108.75,108.57,108.67,8300.0,86.7106,86.7745,86.6309,86.7106,8300.0
2014-12-04 12:45:00,108.67,108.84,108.66,108.76,8600.0,86.7106,86.8463,86.7027,86.7825,8600.0
2014-12-04 12:50:00,108.77,108.8,108.73,108.77,10800.0,86.7904,86.8144,86.7585,86.7904,10800.0
2014-12-04 12:55:00,108.75,108.79,108.73,108.77,16400.0,86.7745,86.8064,86.7585,86.7904,16400.0
2014-12-04 13:00:00,108.78,108.97,108.75,108.9,19100.0,86.7984,86.95,86.7745,86.8942,19100.0
2014-12-04 13:05:00,108.87,109.02,108.87,109.01,10500.0,86.8702,86.9899,86.8702,86.9819,10500.0
2014-12-04 13:10:00,109.02,109.02,108.95,109.01,16300.0,86.9899,86.9899,86.9341,86.9819,16300.0
2014-12-04 13:15:00,109.01,109.13,109.0,109.09,18900.0,86.9819,87.0777,86.974,87.0458,18900.0
2014-12-04 13:20:00,109.07,109.09,109.06,109.08,12600.0,87.0298,87.0458,87.0218,87.0378,12600.0
2014-12-04 13:25:00,109.07,109.1,109.05,109.1,28800.0,87.0298,87.0538,87.0139,87.0538,28800.0
2014-12-04 13:30:00,109.1,109.11,109.06,109.06,20100.0,87.0538,87.0617,87.0218,87.0218,20100.0
2014-12-04 13:35:00,109.07,109.07,109.0,109.01,25200.0,87.0298,87.0298,86.974,86.9819,25200.0
2014-12-04 13:40:00,109.0,109.01,108.86,108.89,17600.0,86.974,86.9819,86.8622,86.8862,17600.0
2014-12-04 13:45:00,108.9,108.91,108.85,108.86,7500.0,86.8942,86.9021,86.8543,86.8622,7500.0
2014-12-04 13:50:00,108.84,108.92,108.82,108.86,19700.0,86.8463,86.9101,86.8303,86.8622,19700.0
2014-12-04 13:55:00,108.86,108.87,108.63,108.66,7200.0,86.8622,86.8702,86.6787,86.7027,7200.0
2014-12-04 14:00:00,108.65,108.67,108.62,108.62,8100.0,86.6947,86.7106,86.6707,86.6707,8100.0
2014-12-04 14:05:00,108.62,108.68,108.6,108.66,12200.0,86.6707,86.7186,86.6548,86.7027,12200.0
2014-12-04 14:10:00,108.65,108.68,108.63,108.67,14500.0,86.6947,86.7186,86.6787,86.7106,14500.0
2014-12-04 14:15:00,108.68,108.68,108.56,108.57,13000.0,86.7186,86.7186,86.6229,86.6309,13000.0
2014-12-04 14:20:00,108.57,108.58,108.55,108.57,11400.0,86.6309,86.6388,86.6149,86.6309,11400.0
2014-12-04 14:25:00,108.57,108.57,108.53,108.54,18600.0,86.6309,86.6309,86.5989,86.6069,18600.0
2014-12-04 14:30:00,108.54,108.54,108.43,108.49,24300.0,86.6069,86.6069,86.5191,86.567,24300.0
2014-12-04 14:35:00,108.49,108.49,108.39,108.39,16200.0,86.567,86.567,86.4872,86.4872,16200.0
2014-12-04 14:40:00,108.38,108.39,108.2,108.21,26400.0,86.4792,86.4872,86.3356,86.3436,26400.0
2014-12-04 14:45:00,108.21,108.21,108.03,108.04,37600.0,86.3436,86.3436,86.2,86.2079,37600.0
2014-12-04 14:50:00,108.04,108.04,107.87,107.88,27200.0,86.2079,86.2079,86.0723,86.0803,27200.0
2014-12-04 14:55:00,107.88,107.88,107.71,107.72,45600.0,86.0803,86.0803,85.9446,85.9526,45600.0
2014-12-04 15:00:00,107.71,107.75,107.38,107.38,97600.0,85.9446,85.9766,85.6813,85.6813,97600.0
2014-12-04 15:05:00,107.38,107.58,107.25,107.54,86100.0,85.6813,85.8409,85.5776,85.809,86100.0
2014-12-04 15:10:00,107.54,107.76,107.42,107.46,91700.0,85.809,85.9845,85.7132,85.7452,91700.0
2014-12-04 15:15:00,107.48,107.57,107.27,107.33,50300.0,85.7611,85.8329,85.5935,85.6414,50300.0
2014-12-04 15:20:00,107.33,107.45,107.1,107.12,53900.0,85.6414,85.7372,85.4579,85.4739,53900.0
2014-12-04 15:25:00,107.11,107.19,106.99,107.17,43000.0,85.4659,85.5297,85.3701,85.5138,43000.0
2014-12-04 15:30:00,107.16,107.2,107.06,107.2,29700.0,85.5058,85.5377,85.426,85.5377,29700.0
2014-12-04 15:35:00,107.19,107.19,107.03,107.05,32700.0,85.5297,85.5297,85.402,85.418,32700.0
2014-12-04 15:40:00,107.04,107.14,106.98,107.08,65800.0,85.41,85.4898,85.3621,85.4419,65800.0
2014-12-04 15:45:00,107.09,107.17,107.01,107.01,66000.0,85.4499,85.5138,85.3861,85.3861,66000.0
2014-12-04 15:50:00,107.03,107.22,107.03,107.2,49400.0,85.402,85.5536,85.402,85.5377,49400.0
2014-12-04 15:55:00,107.19,107.3,107.06,107.29,97000.0,85.5297,85.6175,85.426,85.6095,97000.0
2014-12-05 09:30:00,108.17,108.39,107.79,107.88,67400.0,86.3117,86.4872,86.0085,86.0803,67400.0
2014-12-05 09:35:00,107.91,108.01,107.52,107.66,26200.0,86.1042,86.184,85.793,85.9047,26200.0
2014-12-05 09:40:00,107.62,107.63,107.41,107.49,37500.0,85.8728,85.8808,85.7053,85.7691,37500.0
2014-12-05 09:45:00,107.5,107.77,107.48,107.59,83700.0,85.7771,85.9925,85.7611,85.8489,83700.0
2014-12-05 09:50:00,107.63,107.74,107.47,107.74,38700.0,85.8808,85.9686,85.7531,85.9686,38700.0
2014-12-05 09:55:00,107.73,107.94,107.68,107.94,15400.0,85.9606,86.1282,85.9207,86.1282,15400.0
2014-12-05 10:00:00,107.9,108.02,107.71,108.01,36300.0,86.0962,86.192,85.9446,86.184,36300.0
2014-12-05 10:05:00,107.99,108.4,107.99,108.27,30900.0,86.1681,86.4952,86.1681,86.3915,30900.0
2014-12-05 10:10:00,108.26,108.57,108.26,108.5,40400.0,86.3835,86.6309,86.3835,86.575,40400.0
2014-12-05 10:15:00,108.48,108.74,108.47,108.74,33000.0,86.559,86.7665,86.5511,86.7665,33000.0
2014-12-05 10:20:00,108.73,108.73,108.49,108.53,40700.0,86.7585,86.7585,86.567,86.5989,40700.0
2014-12-05 10:25:00,108.52,108.65,108.48,108.65,18100.0,86.591,86.6947,86.559,86.6947,18100.0
2014-12-05 10:30:00,108.66,108.83,108.66,108.69,29200.0,86.7027,86.8383,86.7027,86.7266,29200.0
2014-12-05 10:35:00,108.69,108.87,108.68,108.86,22700.0,86.7266,86.8702,86.7186,86.8622,22700.0
2014-12-05 10:40:00,108.85,108.85,108.43,108.45,24500.0,86.8543,86.8543,86.5191,86.5351,24500.0
2014-12-05 10:45:00,108.44,108.48,108.21,108.21,25900.0,86.5271,86.559,86.3436,86.3436,25900.0
2014-12-05 10:50:00,108.22,108.24,108.13,108.18,14500.0,86.3516,86.3675,86.2798,86.3197,14500.0
2014-12-05 10:55:00,108.19,108.19,107.95,107.95,33900.0,86.3276,86.3276,86.1361,86.1361,33900.0
2014-12-05 11:00:00,107.95,108.18,107.95,108.05,20500.0,86.1361,86.3197,86.1361,86.2159,20500.0
2014-12-05 11:05:00,108.04,108.35,108.0,108.16,46300.0,86.2079,86.4553,86.176,86.3037,46300.0
2014-12-05 11:10:00,108.15,108.25,108.09,108.23,26400.0,86.2957,86.3755,86.2478,86.3596,26400.0
2014-12-05 11:15:00,108.22,108.36,108.22,108.22,7500.0,86.3516,86.4633,86.3516,86.3516,7500.0
2014-12-05 11:20:00,108.22,108.4,108.17,108.33,32500.0,86.3516,86.4952,86.3117,86.4393,32500.0
2014-12-05 11:25:00,108.33,108.4,108.25,108.33,16600.0,86.4393,86.4952,86.3755,86.4393,16600.0
2014-12-05 11:30:00,108.33,108.35,108.27,108.27,27900.0,86.4393,86.4553,86.3915,86.3915,27900.0
2014-12-05 11:35:00,108.28,108.4,108.16,108.37,52500.0,86.3995,86.4952,86.3037,86.4713,52500.0
2014-12-05 11:40:00,108.36,108.37,108.09,108.27,79100.0,86.4633,86.4713,86.2478,86.3915,79100.0
2014-12-05 11:45:00,108.3,108.33,108.09,108.24,68100.0,86.4154,86.4393,86.2478,86.3675,68100.0
2014-12-05 11:50:00,108.24,108.3,108.08,108.28,39100.0,86.3675,86.4154,86.2399,86.3995,39100.0
2014-12-05 11:55:00,108.29,108.34,108.06,108.11,20400.0,86.4074,86.4473,86.2239,86.2638,20400.0
2014-12-05 12:00:00,108.1,108.21,108.0,108.06,19400.0,86.2558,86.3436,86.176,86.2239,19400.0
2014-12-05 12:05:00,108.07,108.2,108.05,108.13,82300.0,86.2319,86.3356,86.2159,86.2798,82300.0
2014-12-05 12:10:00,108.14,108.17,108.1,108.17,7400.0,86.2877,86.3117,86.2558,86.3117,7400.0
2014-12-05 12:15:00,108.17,108.26,108.11,108.17,12400.0,86.3117,86.3835,86.2638,86.3117,12400.0
2014-12-05 12:20:00,108.16,108.21,108.11,108.14,6400.0,86.3037,86.3436,86.2638,86.2877,6400.0
2014-12-05 12:25:00,108.14,108.32,108.13,108.24,11500.0,86.2877,86.4314,86.2798,86.3675,11500.0
2014-12-05 12:30:00,108.24,108.25,108.19,108.2,22300.0,86.3675,86.3755,86.3276,86.3356,22300.0
2014-12-05 12:35:00,108.2,108.23,108.18,108.23,10000.0,86.3356,86.3596,86.3197,86.3596,10000.0
2014-12-05 12:40:00,108.23,108.31,108.2,108.29,14600.0,86.3596,86.4234,86.3356,86.4074,14600.0
2014-12-05 12:45:00,108.28,108.37,108.23,108.25,15100.0,86.3995,86.4713,86.3596,86.3755,15100.0
2014-12-05 12:50:00,108.27,108.34,108.23,108.27,26400.0,86.3915,86.4473,86.3596,86.3915,26400.0
2014-12-05 12:55:00,108.27,108.42,108.27,108.32,88000.0,86.3915,86.5112,86.3915,86.4314,88000.0
2014-12-05 13:00:00,108.31,108.32,108.24,108.31,10500.0,86.4234,86.4314,86.3675,86.4234,10500.0
2014-12-05 13:05:00,108.32,108.34,108.13,108.13,18500.0,86.4314,86.4473,86.2798,86.2798,18500.0
2014-12-05 13:10:00,108.12,108.12,107.78,107.78,15600.0,86.2718,86.2718,86.0005,86.0005,15600.0
2014-12-05 13:15:00,107.78,107.87,107.77,107.79,19400.0,86.0005,86.0723,85.9925,86.0085,19400.0
2014-12-05 13:20:00,107.78,107.79,107.64,107.67,15300.0,86.0005,86.0085,85.8888,85.9127,15300.0
2014-12-05 13:25:00,107.65,107.68,107.6,107.68,10800.0,85.8968,85.9207,85.8569,85.9207,10800.0
2014-12-05 13:30:00,107.69,107.84,107.69,107.84,13700.0,85.9287,86.0484,85.9287,86.0484,13700.0
2014-12-05 13:35:00,107.89,107.95,107.8,107.8,14100.0,86.0883,86.1361,86.0164,86.0164,14100.0
2014-12-05 13:40:00,107.79,107.95,107.71,107.94,18800.0,86.0085,86.1361,85.9446,86.1282,18800.0
2014-12-05 13:45:00,107.94,108.03,107.93,108.03,9600.0,86.1282,86.2,86.1202,86.2,9600.0
2014-12-05 13:50:00,108.03,108.04,107.97,108.0,7500.0,86.2,86.2079,86.1521,86.176,7500.0
2014-12-05 13:55:00,108.01,108.02,107.93,107.93,16600.0,86.184,86.192,86.1202,86.1202,16600.0
2014-12-05 14:00:00,107.94,107.97,107.9,107.93,17200.0,86.1282,86.1521,86.0962,86.1202,17200.0
2014-12-05 14:05:00,107.93,108.04,107.92,107.93,35800.0,86.1202,86.2079,86.1122,86.1202,35800.0
2014-12-05 14:10:00,107.92,107.93,107.81,107.82,10700.0,86.1122,86.1202,86.0244,86.0324,10700.0
2014-12-05 14:15:00,107.81,107.86,107.78,107.79,10200.0,86.0244,86.0643,86.0005,86.0085,10200.0
2014-12-05 14:20:00,107.78,107.79,107.67,107.73,23600.0,86.0005,86.0085,85.9127,85.9606,23600.0
2014-12-05 14:25:00,107.73,107.76,107.72,107.75,11200.0,85.9606,85.9845,85.9526,85.9766,11200.0
2014-12-05 14:30:00,107.75,107.75,107.57,107.57,18300.0,85.9766,85.9766,85.8329,85.8329,18300.0
2014-12-05 14:35:00,107.57,107.76,107.57,107.68,19600.0,85.8329,85.9845,85.8329,85.9207,19600.0
2014-12-05 14:40:00,107.69,107.78,107.64,107.64,23500.0,85.9287,86.0005,85.8888,85.8888,23500.0
2014-12-05 14:45:00,107.65,107.65,107.54,107.55,11000.0,85.8968,85.8968,85.809,85.817,11000.0
2014-12-05 14:50:00,107.55,107.61,107.5,107.51,12800.0,85.817,85.8648,85.7771,85.785,12800.0
2014-12-05 14:55:00,107.5,107.5,107.37,107.39,21000.0,85.7771,85.7771,85.6733,85.6893,21000.0
2014-12-05 15:00:00,107.4,107.43,107.3,107.34,23300.0,85.6973,85.7212,85.6175,85.6494,23300.0
2014-12-05 15:05:00,107.34,107.4,107.23,107.25,22100.0,85.6494,85.6973,85.5616,85.5776,22100.0
2014-12-05 15:10:00,107.24,107.29,107.23,107.27,30900.0,85.5696,85.6095,85.5616,85.5935,30900.0
2014-12-05 15:15:00,107.27,107.3,107.2,107.27,35000.0,85.5935,85.6175,85.5377,85.5935,35000.0
2014-12-05 15:20:00,107.26,107.45,107.18,107.19,61200.0,85.5856,85.7372,85.5217,85.5297,61200.0
2014-12-05 15:25:00,107.17,107.18,107.05,107.05,28600.0,85.5138,85.5217,85.418,85.418,28600.0
2014-12-05 15:30:00,107.05,107.08,106.83,106.84,42900.0,85.418,85.4419,85.2425,85.2504,42900.0
2014-12-05 15:35:00,106.83,106.85,106.73,106.76,58600.0,85.2425,85.2584,85.1627,85.1866,58600.0
2014-12-05 15:40:00,106.76,106.9,106.75,106.83,50500.0,85.1866,85.2983,85.1786,85.2425,50500.0
2014-12-05 15:45:00,106.83,107.18,106.75,106.76,96400.0,85.2425,85.5217,85.1786,85.1866,96400.0
2014-12-05 15:50:00,106.77,106.98,106.77,106.79,73500.0,85.1946,85.3621,85.1946,85.2105,73500.0
2014-12-05 15:55:00,106.8,107.09,106.77,107.05,136600.0,85.2185,85.4499,85.1946,85.418,136600.0
2014-12-08 09:30:00,106.49,107.0,105.51,105.64,74100.0,84.9712,85.3781,84.1892,84.2929,74100.0
2014-12-08 09:35:00,105.64,106.08,105.51,105.7,36100.0,84.2929,84.644,84.1892,84.3408,36100.0
2014-12-08 09:40:00,105.63,105.96,105.53,105.96,21500.0,84.2849,84.5483,84.2052,84.5483,21500.0
2014-12-08 09:45:00,105.0,105.9,105.0,105.51,31500.0,83.7823,84.5004,83.7823,84.1892,31500.0
2014-12-08 09:50:00,105.55,105.62,105.22,105.34,39400.0,84.2211,84.277,83.9578,84.0535,39400.0
2014-12-08 09:55:00,105.38,105.39,105.09,105.13,20700.0,84.0855,84.0934,83.8541,83.886,20700.0
2014-12-08 10:00:00,105.13,105.14,104.68,104.92,58300.0,83.886,83.894,83.5269,83.7184,58300.0
2014-12-08 10:05:00,104.97,105.28,104.97,105.03,15000.0,83.7583,84.0057,83.7583,83.8062,15000.0
2014-12-08 10:10:00,105.01,105.24,105.01,105.24,17700.0,83.7902,83.9738,83.7902,83.9738,17700.0
2014-12-08 10:15:00,105.23,105.32,105.04,105.12,17100.0,83.9658,84.0376,83.8142,83.878,17100.0
2014-12-08 10:20:00,105.12,105.15,104.95,104.98,20100.0,83.878,83.9019,83.7424,83.7663,20100.0
2014-12-08 10:25:00,104.99,105.07,104.55,104.73,45000.0,83.7743,83.8381,83.4232,83.5668,45000.0
2014-12-08 10:30:00,104.77,104.8,104.64,104.71,19200.0,83.5987,83.6227,83.495,83.5509,19200.0
2014-12-08 10:35:00,104.71,104.78,104.62,104.63,17200.0,83.5509,83.6067,83.479,83.487,17200.0
2014-12-08 10:40:00,104.63,104.77,104.44,104.48,25100.0,83.487,83.5987,83.3354,83.3673,25100.0
2014-12-08 10:45:00,104.48,104.5,104.21,104.22,29700.0,83.3673,83.3833,83.1519,83.1599,29700.0
2014-12-08 10:50:00,104.21,104.36,104.2,104.26,33400.0,83.1519,83.2716,83.1439,83.1918,33400.0
2014-12-08 10:55:00,104.26,104.31,104.12,104.28,28400.0,83.1918,83.2317,83.0801,83.2077,28400.0
2014-12-08 11:00:00,104.29,104.73,104.27,104.71,30100.0,83.2157,83.5668,83.1998,83.5509,30100.0
2014-12-08 11:05:00,104.71,104.86,104.69,104.86,19000.0,83.5509,83.6705,83.5349,83.6705,19000.0
2014-12-08 11:10:00,104.87,105.17,104.86,105.17,28600.0,83.6785,83.9179,83.6705,83.9179,28600.0
2014-12-08 11:15:00,105.17,105.24,104.99,105.0,34000.0,83.9179,83.9738,83.7743,83.7823,34000.0
2014-12-08 11:20:00,105.0,105.1,104.99,105.04,11000.0,83.7823,83.862,83.7743,83.8142,11000.0
2014-12-08 11:25:00,105.05,105.06,104.75,104.78,19900.0,83.8222,83.8301,83.5828,83.6067,19900.0
2014-12-08 11:30:00,104.79,104.83,104.67,104.67,15000.0,83.6147,83.6466,83.5189,83.5189,15000.0
2014-12-08 11:35:00,104.62,104.83,104.62,104.78,20700.0,83.479,83.6466,83.479,83.6067,20700.0
2014-12-08 11:40:00,104.8,104.81,104.63,104.64,18400.0,83.6227,83.6306,83.487,83.495,18400.0
2014-12-08 11:45:00,104.62,104.63,104.55,104.55,14400.0,83.479,83.487,83.4232,83.4232,14400.0
2014-12-08 11:50:00,104.56,104.83,104.55,104.79,22000.0,83.4312,83.6466,83.4232,83.6147,22000.0
2014-12-08 11:55:00,104.81,104.86,104.74,104.79,16800.0,83.6306,83.6705,83.5748,83.6147,16800.0
2014-12-08 12:00:00,104.79,104.81,104.7,104.77,13100.0,83.6147,83.6306,83.5429,83.5987,13100.0
2014-12-08 12:05:00,104.75,104.89,104.72,104.72,15400.0,83.5828,83.6945,83.5588,83.5588,15400.0
2014-12-08 12:10:00,104.71,104.71,104.33,104.34,12500.0,83.5509,83.5509,83.2476,83.2556,12500.0
2014-12-08 12:15:00,104.33,104.4,104.18,104.24,35200.0,83.2476,83.3035,83.128,83.1758,35200.0
2014-12-08 12:20:00,104.18,104.35,104.13,104.3,15100.0,83.128,83.2636,83.0881,83.2237,15100.0
2014-12-08 12:25:00,104.28,104.28,104.08,104.12,23400.0,83.2077,83.2077,83.0482,83.0801,23400.0
2014-12-08 12:30:00,104.12,104.13,104.0,104.1,24400.0,83.0801,83.0881,82.9843,83.0641,24400.0
2014-12-08 12:35:00,104.09,104.13,104.01,104.03,17500.0,83.0561,83.0881,82.9923,83.0083,17500.0
2014-12-08 12:40:00,104.01,104.05,103.99,104.05,34700.0,82.9923,83.0242,82.9763,83.0242,34700.0
2014-12-08 12:45:00,104.04,104.07,103.93,103.93,45700.0,83.0162,83.0402,82.9285,82.9285,45700.0
2014-12-08 12:50:00,103.94,104.0,103.91,103.94,12500.0,82.9365,82.9843,82.9125,82.9365,12500.0
2014-12-08 12:55:00,103.95,103.98,103.69,103.73,20500.0,82.9444,82.9684,82.737,82.7689,20500.0
2014-12-08 13:00:00,103.75,103.83,103.71,103.81,15200.0,82.7848,82.8487,82.7529,82.8327,15200.0
2014-12-08 13:05:00,103.8,103.88,103.79,103.82,9100.0,82.8247,82.8886,82.8168,82.8407,9100.0
2014-12-08 13:10:00,103.81,103.89,103.75,103.8,9900.0,82.8327,82.8966,82.7848,82.8247,9900.0
2014-12-08 13:15:00,103.8,103.81,103.69,103.78,12500.0,82.8247,82.8327,82.737,82.8088,12500.0
2014-12-08 13:20:00,103.8,103.82,103.72,103.73,19200.0,82.8247,82.8407,82.7609,82.7689,19200.0
2014-12-08 13:25:00,103.72,103.76,103.67,103.67,17700.0,82.7609,82.7928,82.721,82.721,17700.0
2014-12-08 13:30:00,103.65,103.66,103.46,103.49,36600.0,82.7051,82.713,82.5534,82.5774,36600.0
2014-12-08 13:35:00,103.49,103.49,103.33,103.38,27500.0,82.5774,82.5774,82.4497,82.4896,27500.0
2014-12-08 13:40:00,103.35,103.38,103.16,103.28,66000.0,82.4657,82.4896,82.3141,82.4098,66000.0
2014-12-08 13:45:00,103.31,103.42,103.27,103.37,14600.0,82.4338,82.5215,82.4018,82.4816,14600.0
2014-12-08 13:50:00,103.39,103.46,103.35,103.36,11800.0,82.4976,82.5534,82.4657,82.4737,11800.0
2014-12-08 13:55:00,103.35,103.36,103.15,103.18,12300.0,82.4657,82.4737,82.3061,82.33,12300.0
2014-12-08 14:00:00,103.19,103.26,103.11,103.19,55700.0,82.338,82.3939,82.2742,82.338,55700.0
2014-12-08 14:05:00,103.19,103.23,103.15,103.16,20200.0,82.338,82.3699,82.3061,82.3141,20200.0
2014-12-08 14:10:00,103.14,103.16,102.95,102.95,22300.0,82.2981,82.3141,82.1465,82.1465,22300.0
2014-12-08 14:15:00,102.93,102.99,102.87,102.92,19400.0,82.1305,82.1784,82.0827,82.1226,19400.0
2014-12-08 14:20:00,102.9,103.02,102.83,103.02,19500.0,82.1066,82.2024,82.0508,82.2024,19500.0
2014-12-08 14:25:00,103.03,103.06,102.97,103.01,18400.0,82.2103,82.2343,82.1625,82.1944,18400.0
2014-12-08 14:30:00,103.0,103.08,103.0,103.06,42600.0,82.1864,82.2502,82.1864,82.2343,42600.0
2014-12-08 14:35:00,103.06,103.26,103.05,103.24,26500.0,82.2343,82.3939,82.2263,82.3779,26500.0
2014-12-08 14:40:00,103.23,103.3,103.23,103.25,20600.0,82.3699,82.4258,82.3699,82.3859,20600.0
2014-12-08 14:45:00,103.23,103.58,103.2,103.56,50000.0,82.3699,82.6492,82.346,82.6332,50000.0
2014-12-08 14:50:00,103.56,103.76,103.56,103.63,62600.0,82.6332,82.7928,82.6332,82.6891,62600.0
2014-12-08 14:55:00,103.61,103.62,103.41,103.42,14300.0,82.6731,82.6811,82.5136,82.5215,14300.0
2014-12-08 15:00:00,103.42,103.42,103.29,103.37,23100.0,82.5215,82.5215,82.4178,82.4816,23100.0
2014-12-08 15:05:00,103.35,103.37,103.24,103.25,21800.0,82.4657,82.4816,82.3779,82.3859,21800.0
2014-12-08 15:10:00,103.26,103.36,103.23,103.32,17700.0,82.3939,82.4737,82.3699,82.4417,17700.0
2014-12-08 15:15:00,103.32,103.34,103.11,103.11,21400.0,82.4417,82.4577,82.2742,82.2742,21400.0
2014-12-08 15:20:00,103.11,103.3,103.08,103.25,31400.0,82.2742,82.4258,82.2502,82.3859,31400.0
2014-12-08 15:25:00,103.25,103.36,103.25,103.28,16700.0,82.3859,82.4737,82.3859,82.4098,16700.0
2014-12-08 15:30:00,103.29,103.32,103.16,103.22,32800.0,82.4178,82.4417,82.3141,82.3619,32800.0
2014-12-08 15:35:00,103.22,103.31,103.17,103.27,32400.0,82.3619,82.4338,82.322,82.4018,32400.0
2014-12-08 15:40:00,103.27,103.34,103.2,103.26,32400.0,82.4018,82.4577,82.346,82.3939,32400.0
2014-12-08 15:45:00,103.3,103.31,103.2,103.24,54300.0,82.4258,82.4338,82.346,82.3779,54300.0
2014-12-08 15:50:00,103.24,103.41,103.23,103.4,62700.0,82.3779,82.5136,82.3699,82.5056,62700.0
2014-12-08 15:55:00,103.39,103.53,103.37,103.48,163200.0,82.4976,82.6093,82.4816,82.5694,163200.0
2014-12-09 09:30:00,102.15,102.21,101.5,101.91,100400.0,81.5082,81.556,80.9895,81.3167,100400.0
2014-12-09 09:35:00,101.85,101.96,101.43,101.88,62000.0,81.2688,81.3566,80.9337,81.2927,62000.0
2014-12-09 09:40:00,101.9,102.24,101.89,102.0,46700.0,81.3087,81.58,81.3007,81.3885,46700.0
2014-12-09 09:45:00,102.03,102.25,101.9,101.95,58200.0,81.4124,81.588,81.3087,81.3486,58200.0
2014-12-09 09:50:00,101.93,101.94,101.61,101.82,25400.0,81.3326,81.3406,81.0773,81.2448,25400.0
2014-12-09 09:55:00,101.85,102.04,101.81,102.0,26600.0,81.2688,81.4204,81.2369,81.3885,26600.0
2014-12-09 10:00:00,101.98,102.46,101.96,102.25,49000.0,81.3725,81.7555,81.3566,81.588,49000.0
2014-12-09 10:05:00,102.22,102.71,102.19,102.37,56700.0,81.564,81.955,81.5401,81.6837,56700.0
2014-12-09 10:10:00,102.37,102.65,102.36,102.55,22400.0,81.6837,81.9071,81.6757,81.8273,22400.0
2014-12-09 10:15:00,102.53,102.74,102.24,102.38,32700.0,81.8114,81.9789,81.58,81.6917,32700.0
2014-12-09 10:20:00,102.37,102.52,102.36,102.5,17200.0,81.6837,81.8034,81.6757,81.7874,17200.0
2014-12-09 10:25:00,102.48,102.49,102.13,102.18,28100.0,81.7715,81.7795,81.4922,81.5321,28100.0
2014-12-09 10:30:00,102.21,102.52,102.19,102.4,22800.0,81.556,81.8034,81.5401,81.7076,22800.0
2014-12-09 10:35:00,102.37,102.37,102.19,102.36,36600.0,81.6837,81.6837,81.5401,81.6757,36600.0
2014-12-09 10:40:00,102.33,102.58,102.28,102.28,11300.0,81.6518,81.8513,81.6119,81.6119,11300.0
2014-12-09 10:45:00,102.27,102.58,102.24,102.48,12200.0,81.6039,81.8513,81.58,81.7715,12200.0
2014-12-09 10:50:00,102.48,102.48,102.31,102.31,12700.0,81.7715,81.7715,81.6358,81.6358,12700.0
2014-12-09 10:55:00,102.31,102.5,102.29,102.42,25600.0,81.6358,81.7874,81.6199,81.7236,25600.0
2014-12-09 11:00:00,102.43,102.5,102.33,102.45,20000.0,81.7316,81.7874,81.6518,81.7475,20000.0
2014-12-09 11:05:00,102.45,102.52,102.36,102.37,19600.0,81.7475,81.8034,81.6757,81.6837,19600.0
2014-12-09 11:10:00,102.36,102.54,102.36,102.43,15800.0,81.6757,81.8194,81.6757,81.7316,15800.0
2014-12-09 11:15:00,102.42,102.77,102.42,102.69,31400.0,81.7236,82.0029,81.7236,81.939,31400.0
2014-12-09 11:20:00,102.69,102.89,102.68,102.87,20400.0,81.939,82.0986,81.9311,82.0827,20400.0
2014-12-09 11:25:00,102.89,103.06,102.86,102.88,38300.0,82.0986,82.2343,82.0747,82.0907,38300.0
2014-12-09 11:30:00,102.95,103.06,102.92,103.01,20900.0,82.1465,82.2343,82.1226,82.1944,20900.0
2014-12-09 11:35:00,103.0,103.01,102.84,102.99,36600.0,82.1864,82.1944,82.0587,82.1784,36600.0
2014-12-09 11:40:00,102.98,103.26,102.94,103.26,18700.0,82.1704,82.3939,82.1385,82.3939,18700.0
2014-12-09 11:45:00,103.26,103.34,103.0,103.17,18700.0,82.3939,82.4577,82.1864,82.322,18700.0
2014-12-09 11:50:00,103.22,103.31,103.18,103.29,7100.0,82.3619,82.4338,82.33,82.4178,7100.0
2014-12-09 11:55:00,103.29,103.32,103.23,103.29,8500.0,82.4178,82.4417,82.3699,82.4178,8500.0
2014-12-09 12:00:00,103.27,103.37,103.1,103.26,12100.0,82.4018,82.4816,82.2662,82.3939,12100.0
2014-12-09 12:05:00,103.26,103.36,103.21,103.23,7900.0,82.3939,82.4737,82.354,82.3699,7900.0
2014-12-09 12:10:00,103.19,103.19,102.96,103.01,19900.0,82.338,82.338,82.1545,82.1944,19900.0
2014-12-09 12:15:00,103.06,103.15,102.98,102.99,8500.0,82.2343,82.3061,82.1704,82.1784,8500.0
2014-12-09 12:20:00,102.99,103.06,102.96,102.99,11800.0,82.1784,82.2343,82.1545,82.1784,11800.0
2014-12-09 12:25:00,103.04,103.22,103.04,103.19,9200.0,82.2183,82.3619,82.2183,82.338,9200.0
2014-12-09 12:30:00,103.17,103.39,103.17,103.39,13800.0,82.322,82.4976,82.322,82.4976,13800.0
2014-12-09 12:35:00,103.38,103.58,103.36,103.52,22100.0,82.4896,82.6492,82.4737,82.6013,22100.0
2014-12-09 12:40:00,103.52,103.57,103.39,103.48,13100.0,82.6013,82.6412,82.4976,82.5694,13100.0
2014-12-09 12:45:00,103.48,103.53,103.4,103.44,9900.0,82.5694,82.6093,82.5056,82.5375,9900.0
2014-12-09 12:50:00,103.44,103.44,103.27,103.3,15200.0,82.5375,82.5375,82.4018,82.4258,15200.0
2014-12-09 12:55:00,103.29,103.48,103.29,103.45,8600.0,82.4178,82.5694,82.4178,82.5455,8600.0
2014-12-09 13:00:00,103.46,103.5,103.39,103.5,11900.0,82.5534,82.5854,82.4976,82.5854,11900.0
2014-12-09 13:05:00,103.52,103.65,103.52,103.57,14500.0,82.6013,82.7051,82.6013,82.6412,14500.0
2014-12-09 13:10:00,103.57,103.75,103.54,103.63,17600.0,82.6412,82.7848,82.6173,82.6891,17600.0
2014-12-09 13:15:00,103.64,103.75,103.64,103.72,12300.0,82.6971,82.7848,82.6971,82.7609,12300.0
2014-12-09 13:20:00,103.73,103.75,103.55,103.57,14000.0,82.7689,82.7848,82.6253,82.6412,14000.0
2014-12-09 13:25:00,103.56,103.66,103.54,103.61,17600.0,82.6332,82.713,82.6173,82.6731,17600.0
2014-12-09 13:30:00,103.62,103.71,103.61,103.71,8800.0,82.6811,82.7529,82.6731,82.7529,8800.0
2014-12-09 13:35:00,103.7,103.72,103.6,103.68,21400.0,82.7449,82.7609,82.6652,82.729,21400.0
2014-12-09 13:40:00,103.68,103.76,103.63,103.74,11200.0,82.729,82.7928,82.6891,82.7769,11200.0
2014-12-09 13:45:00,103.73,103.73,103.43,103.44,22300.0,82.7689,82.7689,82.5295,82.5375,22300.0
2014-12-09 13:50:00,103.44,103.46,103.38,103.43,13500.0,82.5375,82.5534,82.4896,82.5295,13500.0
2014-12-09 13:55:00,103.46,103.56,103.43,103.45,10700.0,82.5534,82.6332,82.5295,82.5455,10700.0
2014-12-09 14:00:00,103.47,103.56,103.44,103.44,14200.0,82.5614,82.6332,82.5375,82.5375,14200.0
2014-12-09 14:05:00,103.45,103.64,103.45,103.6,19600.0,82.5455,82.6971,82.5455,82.6652,19600.0
2014-12-09 14:10:00,103.62,103.62,103.38,103.41,17300.0,82.6811,82.6811,82.4896,82.5136,17300.0
2014-12-09 14:15:00,103.45,103.46,103.37,103.42,8000.0,82.5455,82.5534,82.4816,82.5215,8000.0
2014-12-09 14:20:00,103.43,103.51,103.41,103.45,16900.0,82.5295,82.5933,82.5136,82.5455,16900.0
2014-12-09 14:25:00,103.45,103.49,103.42,103.45,15900.0,82.5455,82.5774,82.5215,82.5455,15900.0
2014-12-09 14:30:00,103.44,103.47,103.17,103.17,19400.0,82.5375,82.5614,82.322,82.322,19400.0
2014-12-09 14:35:00,103.17,103.34,103.17,103.31,14900.0,82.322,82.4577,82.322,82.4338,14900.0
2014-12-09 14:40:00,103.32,103.58,103.3,103.57,10800.0,82.4417,82.6492,82.4258,82.6412,10800.0
2014-12-09 14:45:00,103.56,103.6,103.48,103.6,8000.0,82.6332,82.6652,82.5694,82.6652,8000.0
2014-12-09 14:50:00,103.61,103.65,103.51,103.54,12300.0,82.6731,82.7051,82.5933,82.6173,12300.0
2014-12-09 14:55:00,103.56,103.7,103.52,103.68,13100.0,82.6332,82.7449,82.6013,82.729,13100.0
2014-12-09 15:00:00,103.66,103.83,103.66,103.77,17000.0,82.713,82.8487,82.713,82.8008,17000.0
2014-12-09 15:05:00,103.77,103.81,103.69,103.76,17900.0,82.8008,82.8327,82.737,82.7928,17900.0
2014-12-09 15:10:00,103.77,103.82,103.66,103.73,21900.0,82.8008,82.8407,82.713,82.7689,21900.0
2014-12-09 15:15:00,103.73,103.87,103.73,103.77,22400.0,82.7689,82.8806,82.7689,82.8008,22400.0
2014-12-09 15:20:00,103.78,103.81,103.72,103.76,18000.0,82.8088,82.8327,82.7609,82.7928,18000.0
2014-12-09 15:25:00,103.75,103.91,103.72,103.81,16700.0,82.7848,82.9125,82.7609,82.8327,16700.0
2014-12-09 15:30:00,103.81,103.82,103.73,103.81,25600.0,82.8327,82.8407,82.7689,82.8327,25600.0
2014-12-09 15:35:00,103.81,103.93,103.79,103.92,32400.0,82.8327,82.9285,82.8168,82.9205,32400.0
2014-12-09 15:40:00,103.9,103.94,103.89,103.9,37100.0,82.9045,82.9365,82.8966,82.9045,37100.0
2014-12-09 15:45:00,103.89,104.02,103.86,104.01,51600.0,82.8966,83.0003,82.8726,82.9923,51600.0
2014-12-09 15:50:00,104.01,104.01,103.89,104.0,54000.0,82.9923,82.9923,82.8966,82.9843,54000.0
2014-12-09 15:55:00,104.01,104.11,104.0,104.05,84200.0,82.9923,83.0721,82.9843,83.0242,84200.0
2014-12-10 09:30:00,103.52,103.69,102.89,102.89,72700.0,82.6013,82.737,82.0986,82.0986,72700.0
2014-12-10 09:35:00,102.87,103.21,102.52,103.05,22100.0,82.0827,82.354,81.8034,82.2263,22100.0
2014-12-10 09:40:00,102.99,103.21,102.85,103.06,21300.0,82.1784,82.354,82.0667,82.2343,21300.0
2014-12-10 09:45:00,103.1,103.11,102.6,102.74,24400.0,82.2662,82.2742,81.8672,81.9789,24400.0
2014-12-10 09:50:00,102.7,102.74,102.45,102.5,32900.0,81.947,81.9789,81.7475,81.7874,32900.0
2014-12-10 09:55:00,102.5,102.82,102.46,102.8,38600.0,81.7874,82.0428,81.7555,82.0268,38600.0
2014-12-10 10:00:00,102.78,102.93,102.47,102.55,34600.0,82.0109,82.1305,81.7635,81.8273,34600.0
2014-12-10 10:05:00,102.58,102.75,102.49,102.55,20800.0,81.8513,81.9869,81.7795,81.8273,20800.0
2014-12-10 10:10:00,102.56,102.63,102.41,102.59,15500.0,81.8353,81.8912,81.7156,81.8593,15500.0
2014-12-10 10:15:00,102.56,102.9,102.51,102.8,27900.0,81.8353,82.1066,81.7954,82.0268,27900.0
2014-12-10 10:20:00,102.78,102.79,102.6,102.71,13200.0,82.0109,82.0188,81.8672,81.955,13200.0
2014-12-10 10:25:00,102.69,102.79,102.54,102.67,16700.0,81.939,82.0188,81.8194,81.9231,16700.0
2014-12-10 10:30:00,102.65,102.65,102.3,102.3,13200.0,81.9071,81.9071,81.6279,81.6279,13200.0
2014-12-10 10:35:00,102.3,102.37,102.15,102.29,16800.0,81.6279,81.6837,81.5082,81.6199,16800.0
2014-12-10 10:40:00,102.26,102.53,102.25,102.48,9300.0,81.5959,81.8114,81.588,81.7715,9300.0
2014-12-10 10:45:00,102.48,102.68,102.43,102.44,10500.0,81.7715,81.9311,81.7316,81.7396,10500.0
2014-12-10 10:50:00,102.43,102.69,102.4,102.68,7000.0,81.7316,81.939,81.7076,81.9311,7000.0
2014-12-10 10:55:00,102.73,102.96,102.71,102.91,10300.0,81.971,82.1545,81.955,82.1146,10300.0
2014-12-10 11:00:00,102.96,103.16,102.85,103.09,32300.0,82.1545,82.3141,82.0667,82.2582,32300.0
2014-12-10 11:05:00,103.09,103.3,102.86,102.93,66700.0,82.2582,82.4258,82.0747,82.1305,66700.0
2014-12-10 11:10:00,102.92,102.92,102.73,102.79,19500.0,82.1226,82.1226,81.971,82.0188,19500.0
2014-12-10 11:15:00,102.81,102.86,102.5,102.58,29300.0,82.0348,82.0747,81.7874,81.8513,29300.0
2014-12-10 11:20:00,102.55,102.56,102.41,102.45,12000.0,81.8273,81.8353,81.7156,81.7475,12000.0
2014-12-10 11:25:00,102.49,102.73,102.32,102.32,42200.0,81.7795,81.971,81.6438,81.6438,42200.0
2014-12-10 11:30:00,102.31,102.39,102.21,102.22,12700.0,81.6358,81.6997,81.556,81.564,12700.0
2014-12-10 11:35:00,102.21,102.76,102.21,102.52,37800.0,81.556,81.9949,81.556,81.8034,37800.0
2014-12-10 11:40:00,102.53,102.54,102.31,102.32,6800.0,81.8114,81.8194,81.6358,81.6438,6800.0
2014-12-10 11:45:00,102.33,102.48,102.31,102.47,12200.0,81.6518,81.7715,81.6358,81.7635,12200.0
2014-12-10 11:50:00,102.48,102.53,102.37,102.37,12100.0,81.7715,81.8114,81.6837,81.6837,12100.0
2014-12-10 11:55:00,102.35,102.43,102.25,102.27,12100.0,81.6677,81.7316,81.588,81.6039,12100.0
2014-12-10 12:00:00,102.26,102.34,102.19,102.31,11600.0,81.5959,81.6598,81.5401,81.6358,11600.0
2014-12-10 12:05:00,102.31,102.32,102.09,102.24,8000.0,81.6358,81.6438,81.4603,81.58,8000.0
2014-12-10 12:10:00,102.24,102.26,102.13,102.16,4500.0,81.58,81.5959,81.4922,81.5161,4500.0
2014-12-10 12:15:00,102.18,102.18,102.07,102.1,16100.0,81.5321,81.5321,81.4443,81.4683,16100.0
2014-12-10 12:20:00,102.1,102.22,102.07,102.11,20300.0,81.4683,81.564,81.4443,81.4762,20300.0
2014-12-10 12:25:00,102.1,102.17,102.07,102.09,16900.0,81.4683,81.5241,81.4443,81.4603,16900.0
2014-12-10 12:30:00,102.08,102.32,102.07,102.27,29100.0,81.4523,81.6438,81.4443,81.6039,29100.0
2014-12-10 12:35:00,102.26,102.42,102.26,102.33,11500.0,81.5959,81.7236,81.5959,81.6518,11500.0
2014-12-10 12:40:00,102.31,102.6,102.31,102.57,10300.0,81.6358,81.8672,81.6358,81.8433,10300.0
2014-12-10 12:45:00,102.56,102.68,102.49,102.57,8500.0,81.8353,81.9311,81.7795,81.8433,8500.0
2014-12-10 12:50:00,102.62,102.69,102.52,102.52,5200.0,81.8832,81.939,81.8034,81.8034,5200.0
2014-12-10 12:55:00,102.52,102.56,102.48,102.48,11400.0,81.8034,81.8353,81.7715,81.7715,11400.0
2014-12-10 13:00:00,102.48,102.54,102.44,102.47,9000.0,81.7715,81.8194,81.7396,81.7635,9000.0
2014-12-10 13:05:00,102.48,102.52,102.4,102.47,7900.0,81.7715,81.8034,81.7076,81.7635,7900.0
2014-12-10 13:10:00,102.5,102.69,102.48,102.68,16400.0,81.7874,81.939,81.7715,81.9311,16400.0
2014-12-10 13:15:00,102.68,102.69,102.47,102.48,9600.0,81.9311,81.939,81.7635,81.7715,9600.0
2014-12-10 13:20:00,102.46,102.59,102.44,102.53,8700.0,81.7555,81.8593,81.7396,81.8114,8700.0
2014-12-10 13:25:00,102.51,102.58,102.48,102.52,7600.0,81.7954,81.8513,81.7715,81.8034,7600.0
2014-12-10 13:30:00,102.5,102.53,102.25,102.25,11100.0,81.7874,81.8114,81.588,81.588,11100.0
2014-12-10 13:35:00,102.29,102.35,102.28,102.31,13600.0,81.6199,81.6677,81.6119,81.6358,13600.0
2014-12-10 13:40:00,102.31,102.39,102.23,102.34,13900.0,81.6358,81.6997,81.572,81.6598,13900.0
2014-12-10 13:45:00,102.34,102.35,101.99,102.0,29000.0,81.6598,81.6677,81.3805,81.3885,29000.0
2014-12-10 13:50:00,102.0,102.14,101.97,102.0,11900.0,81.3885,81.5002,81.3645,81.3885,11900.0
2014-12-10 13:55:00,101.95,102.01,101.78,101.81,8000.0,81.3486,81.3965,81.2129,81.2369,8000.0
2014-12-10 14:00:00,101.8,101.9,101.73,101.87,11400.0,81.2289,81.3087,81.173,81.2847,11400.0
2014-12-10 14:05:00,101.86,101.89,101.73,101.73,10300.0,81.2768,81.3007,81.173,81.173,10300.0
2014-12-10 14:10:00,101.72,101.73,101.63,101.71,12200.0,81.1651,81.173,81.0932,81.1571,12200.0
2014-12-10 14:15:00,101.65,101.75,101.65,101.73,7700.0,81.1092,81.189,81.1092,81.173,7700.0
2014-12-10 14:20:00,101.71,101.71,101.39,101.41,28700.0,81.1571,81.1571,80.9017,80.9177,28700.0
2014-12-10 14:25:00,101.39,101.57,101.29,101.34,16200.0,80.9017,81.0454,80.8219,80.8618,16200.0
2014-12-10 14:30:00,101.33,101.44,101.19,101.44,31500.0,80.8539,80.9416,80.7422,80.9416,31500.0
2014-12-10 14:35:00,101.44,101.49,101.29,101.3,17400.0,80.9416,80.9815,80.8219,80.8299,17400.0
2014-12-10 14:40:00,101.3,101.38,101.27,101.31,12200.0,80.8299,80.8938,80.806,80.8379,12200.0
2014-12-10 14:45:00,101.25,101.38,101.22,101.32,16000.0,80.79,80.8938,80.7661,80.8459,16000.0
2014-12-10 14:50:00,101.32,101.37,101.22,101.24,22300.0,80.8459,80.8858,80.7661,80.7821,22300.0
2014-12-10 14:55:00,101.23,101.24,101.02,101.03,22100.0,80.7741,80.7821,80.6065,80.6145,22100.0
2014-12-10 15:00:00,101.04,101.16,101.03,101.11,32000.0,80.6225,80.7182,80.6145,80.6783,32000.0
2014-12-10 15:05:00,101.09,101.42,101.07,101.39,35200.0,80.6624,80.9257,80.6464,80.9017,35200.0
2014-12-10 15:10:00,101.37,101.55,101.37,101.43,24600.0,80.8858,81.0294,80.8858,80.9337,24600.0
2014-12-10 15:15:00,101.46,101.65,101.36,101.61,37300.0,80.9576,81.1092,80.8778,81.0773,37300.0
2014-12-10 15:20:00,101.61,101.69,101.57,101.59,30300.0,81.0773,81.1411,81.0454,81.0613,30300.0
2014-12-10 15:25:00,101.58,101.59,101.44,101.44,33600.0,81.0533,81.0613,80.9416,80.9416,33600.0
2014-12-10 15:30:00,101.46,101.57,101.43,101.57,40200.0,80.9576,81.0454,80.9337,81.0454,40200.0
2014-12-10 15:35:00,101.58,101.59,101.33,101.47,40600.0,81.0533,81.0613,80.8539,80.9656,40600.0
2014-12-10 15:40:00,101.45,101.46,101.2,101.23,56600.0,80.9496,80.9576,80.7501,80.7741,56600.0
2014-12-10 15:45:00,101.23,101.27,101.07,101.09,87900.0,80.7741,80.806,80.6464,80.6624,87900.0
2014-12-10 15:50:00,101.11,101.22,101.03,101.17,114100.0,80.6783,80.7661,80.6145,80.7262,114100.0
2014-12-10 15:55:00,101.18,101.45,101.17,101.28,84700.0,80.7342,80.9496,80.7262,80.814,84700.0
2014-12-11 09:30:00,102.39,102.4,101.78,101.79,99600.0,81.6997,81.7076,81.2129,81.2209,99600.0
2014-12-11 09:35:00,101.82,101.87,101.32,101.32,92700.0,81.2448,81.2847,80.8459,80.8459,92700.0
2014-12-11 09:40:00,101.43,102.12,101.15,102.07,59500.0,80.9337,81.4842,80.7102,81.4443,59500.0
2014-12-11 09:45:00,102.05,102.12,101.94,102.12,42800.0,81.4284,81.4842,81.3406,81.4842,42800.0
2014-12-11 09:50:00,102.17,103.03,102.17,102.87,50300.0,81.5241,82.2103,81.5241,82.0827,50300.0
2014-12-11 09:55:00,102.86,102.95,102.82,102.84,30900.0,82.0747,82.1465,82.0428,82.0587,30900.0
2014-12-11 10:00:00,102.85,103.2,102.85,103.2,53400.0,82.0667,82.346,82.0667,82.346,53400.0
2014-12-11 10:05:00,103.21,103.24,102.9,103.17,23100.0,82.354,82.3779,82.1066,82.322,23100.0
2014-12-11 10:10:00,103.19,103.32,103.1,103.32,17500.0,82.338,82.4417,82.2662,82.4417,17500.0
2014-12-11 10:15:00,103.34,103.37,103.04,103.12,23400.0,82.4577,82.4816,82.2183,82.2822,23400.0
2014-12-11 10:20:00,103.11,103.32,103.01,103.22,18300.0,82.2742,82.4417,82.1944,82.3619,18300.0
2014-12-11 10:25:00,103.19,103.55,103.07,103.42,34800.0,82.338,82.6253,82.2423,82.5215,34800.0
2014-12-11 10:30:00,103.42,103.72,103.42,103.66,19600.0,82.5215,82.7609,82.5215,82.713,19600.0
2014-12-11 10:35:00,103.66,103.74,103.43,103.74,20100.0,82.713,82.7769,82.5295,82.7769,20100.0
2014-12-11 10:40:00,103.75,103.79,103.59,103.73,26700.0,82.7848,82.8168,82.6572,82.7689,26700.0
2014-12-11 10:45:00,103.73,103.73,103.31,103.42,16800.0,82.7689,82.7689,82.4338,82.5215,16800.0
2014-12-11 10:50:00,103.38,103.55,103.33,103.42,24600.0,82.4896,82.6253,82.4497,82.5215,24600.0
2014-12-11 10:55:00,103.43,103.47,103.28,103.3,12700.0,82.5295,82.5614,82.4098,82.4258,12700.0
2014-12-11 11:00:00,103.28,103.3,103.11,103.18,20600.0,82.4098,82.4258,82.2742,82.33,20600.0
2014-12-11 11:05:00,103.16,103.36,103.1,103.27,13300.0,82.3141,82.4737,82.2662,82.4018,13300.0
2014-12-11 11:10:00,103.27,103.54,103.27,103.32,20000.0,82.4018,82.6173,82.4018,82.4417,20000.0
2014-12-11 11:15:00,103.3,103.42,103.26,103.27,13400.0,82.4258,82.5215,82.3939,82.4018,13400.0
2014-12-11 11:20:00,103.29,103.54,103.29,103.52,12100.0,82.4178,82.6173,82.4178,82.6013,12100.0
2014-12-11 11:25:00,103.52,103.57,103.31,103.4,17200.0,82.6013,82.6412,82.4338,82.5056,17200.0
2014-12-11 11:30:00,103.41,103.51,103.41,103.42,19900.0,82.5136,82.5933,82.5136,82.5215,19900.0
2014-12-11 11:35:00,103.4,103.47,103.27,103.29,21300.0,82.5056,82.5614,82.4018,82.4178,21300.0
2014-12-11 11:40:00,103.27,103.32,103.15,103.2,9200.0,82.4018,82.4417,82.3061,82.346,9200.0
2014-12-11 11:45:00,103.19,103.31,103.17,103.29,14900.0,82.338,82.4338,82.322,82.4178,14900.0
2014-12-11 11:50:00,103.31,103.58,103.3,103.51,16800.0,82.4338,82.6492,82.4258,82.5933,16800.0
2014-12-11 11:55:00,103.48,103.51,103.26,103.38,10100.0,82.5694,82.5933,82.3939,82.4896,10100.0
2014-12-11 12:00:00,103.4,103.49,103.29,103.48,10000.0,82.5056,82.5774,82.4178,82.5694,10000.0
2014-12-11 12:05:00,103.47,103.53,103.37,103.37,11700.0,82.5614,82.6093,82.4816,82.4816,11700.0
2014-12-11 12:10:00,103.37,103.5,103.29,103.39,14900.0,82.4816,82.5854,82.4178,82.4976,14900.0
2014-12-11 12:15:00,103.41,103.57,103.41,103.44,14600.0,82.5136,82.6412,82.5136,82.5375,14600.0
2014-12-11 12:20:00,103.4,103.51,103.36,103.47,11800.0,82.5056,82.5933,82.4737,82.5614,11800.0
2014-12-11 12:25:00,103.46,103.61,103.41,103.56,17500.0,82.5534,82.6731,82.5136,82.6332,17500.0
2014-12-11 12:30:00,103.54,103.62,103.48,103.5,10100.0,82.6173,82.6811,82.5694,82.5854,10100.0
2014-12-11 12:35:00,103.47,103.6,103.46,103.47,16600.0,82.5614,82.6652,82.5534,82.5614,16600.0
2014-12-11 12:40:00,103.45,103.54,103.42,103.49,10900.0,82.5455,82.6173,82.5215,82.5774,10900.0
2014-12-11 12:45:00,103.5,103.63,103.44,103.52,20600.0,82.5854,82.6891,82.5375,82.6013,20600.0
2014-12-11 12:50:00,103.51,103.56,103.42,103.47,20400.0,82.5933,82.6332,82.5215,82.5614,20400.0
2014-12-11 12:55:00,103.45,103.56,103.43,103.45,16300.0,82.5455,82.6332,82.5295,82.5455,16300.0
2014-12-11 13:00:00,103.45,103.57,103.43,103.43,10700.0,82.5455,82.6412,82.5295,82.5295,10700.0
2014-12-11 13:05:00,103.45,103.54,103.42,103.47,36000.0,82.5455,82.6173,82.5215,82.5614,36000.0
2014-12-11 13:10:00,103.46,103.47,103.21,103.21,31700.0,82.5534,82.5614,82.354,82.354,31700.0
2014-12-11 13:15:00,103.22,103.3,103.15,103.3,9400.0,82.3619,82.4258,82.3061,82.4258,9400.0
2014-12-11 13:20:00,103.31,103.41,103.25,103.25,13200.0,82.4338,82.5136,82.3859,82.3859,13200.0
2014-12-11 13:25:00,103.25,103.31,103.2,103.25,27300.0,82.3859,82.4338,82.346,82.3859,27300.0
2014-12-11 13:30:00,103.25,103.32,103.25,103.32,15400.0,82.3859,82.4417,82.3859,82.4417,15400.0
2014-12-11 13:35:00,103.32,103.44,103.29,103.37,18600.0,82.4417,82.5375,82.4178,82.4816,18600.0
2014-12-11 13:40:00,103.36,103.5,103.32,103.45,12200.0,82.4737,82.5854,82.4417,82.5455,12200.0
2014-12-11 13:45:00,103.46,103.53,103.41,103.53,13300.0,82.5534,82.6093,82.5136,82.6093,13300.0
2014-12-11 13:50:00,103.53,103.54,103.4,103.43,15200.0,82.6093,82.6173,82.5056,82.5295,15200.0
2014-12-11 13:55:00,103.45,103.48,103.2,103.24,18600.0,82.5455,82.5694,82.346,82.3779,18600.0
2014-12-11 14:00:00,103.23,103.32,103.13,103.31,24400.0,82.3699,82.4417,82.2901,82.4338,24400.0
2014-12-11 14:05:00,103.29,103.4,103.23,103.37,20300.0,82.4178,82.5056,82.3699,82.4816,20300.0
2014-12-11 14:10:00,103.35,103.37,103.25,103.35,21200.0,82.4657,82.4816,82.3859,82.4657,21200.0
2014-12-11 14:15:00,103.36,103.41,103.23,103.28,13400.0,82.4737,82.5136,82.3699,82.4098,13400.0
2014-12-11 14:20:00,103.26,103.44,103.24,103.44,12600.0,82.3939,82.5375,82.3779,82.5375,12600.0
2014-12-11 14:25:00,103.42,103.45,103.22,103.24,18700.0,82.5215,82.5455,82.3619,82.3779,18700.0
2014-12-11 14:30:00,103.21,103.25,103.05,103.11,19600.0,82.354,82.3859,82.2263,82.2742,19600.0
2014-12-11 14:35:00,103.11,103.33,103.1,103.3,20300.0,82.2742,82.4497,82.2662,82.4258,20300.0
2014-12-11 14:40:00,103.29,103.37,103.25,103.28,12600.0,82.4178,82.4816,82.3859,82.4098,12600.0
2014-12-11 14:45:00,103.29,103.32,103.02,103.05,11700.0,82.4178,82.4417,82.2024,82.2263,11700.0
2014-12-11 14:50:00,103.04,103.09,102.93,103.01,13100.0,82.2183,82.2582,82.1305,82.1944,13100.0
2014-12-11 14:55:00,103.01,103.04,102.72,102.84,29900.0,82.1944,82.2183,81.963,82.0587,29900.0
2014-12-11 15:00:00,102.8,103.05,102.8,103.01,22800.0,82.0268,82.2263,82.0268,82.1944,22800.0
2014-12-11 15:05:00,103.03,103.15,102.9,102.93,24800.0,82.2103,82.3061,82.1066,82.1305,24800.0
2014-12-11 15:10:00,102.95,103.15,102.91,103.09,22800.0,82.1465,82.3061,82.1146,82.2582,22800.0
2014-12-11 15:15:00,103.1,103.18,103.04,103.06,17300.0,82.2662,82.33,82.2183,82.2343,17300.0
2014-12-11 15:20:00,103.06,103.25,103.05,103.22,25400.0,82.2343,82.3859,82.2263,82.3619,25400.0
2014-12-11 15:25:00,103.23,103.26,103.04,103.12,22700.0,82.3699,82.3939,82.2183,82.2822,22700.0
2014-12-11 15:30:00,103.1,103.24,102.92,103.0,28000.0,82.2662,82.3779,82.1226,82.1864,28000.0
2014-12-11 15:35:00,102.98,103.05,102.86,102.9,44500.0,82.1704,82.2263,82.0747,82.1066,44500.0
2014-12-11 15:40:00,102.91,103.11,102.81,102.82,35200.0,82.1146,82.2742,82.0348,82.0428,35200.0
2014-12-11 15:45:00,102.78,102.83,102.54,102.57,37100.0,82.0109,82.0508,81.8194,81.8433,37100.0
2014-12-11 15:50:00,102.56,102.58,102.29,102.46,55200.0,81.8353,81.8513,81.6199,81.7555,55200.0
2014-12-11 15:55:00,102.46,102.73,102.42,102.64,111000.0,81.7555,81.971,81.7236,81.8991,111000.0
2014-12-12 09:30:00,102.1,102.86,102.01,102.3,81400.0,81.4683,82.0747,81.3965,81.6279,81400.0
2014-12-12 09:35:00,102.25,103.06,102.25,102.77,34500.0,81.588,82.2343,81.588,82.0029,34500.0
2014-12-12 09:40:00,102.79,103.42,102.76,103.4,64700.0,82.0188,82.5215,81.9949,82.5056,64700.0
2014-12-12 09:45:00,103.31,103.53,103.16,103.49,31000.0,82.4338,82.6093,82.3141,82.5774,31000.0
2014-12-12 09:50:00,103.52,103.55,102.9,102.9,28200.0,82.6013,82.6253,82.1066,82.1066,28200.0
2014-12-12 09:55:00,102.91,103.54,102.72,103.38,35100.0,82.1146,82.6173,81.963,82.4896,35100.0
2014-12-12 10:00:00,103.45,103.54,103.04,103.08,170300.0,82.5455,82.6173,82.2183,82.2502,170300.0
2014-12-12 10:05:00,102.53,103.26,102.52,103.26,24700.0,81.8114,82.3939,81.8034,82.3939,24700.0
2014-12-12 10:10:00,103.26,103.58,103.21,103.5,52100.0,82.3939,82.6492,82.354,82.5854,52100.0
2014-12-12 10:15:00,103.52,103.65,103.31,103.65,31600.0,82.6013,82.7051,82.4338,82.7051,31600.0
2014-12-12 10:20:00,103.67,104.07,103.67,103.93,61800.0,82.721,83.0402,82.721,82.9285,61800.0
2014-12-12 10:25:00,103.9,103.9,103.58,103.59,81600.0,82.9045,82.9045,82.6492,82.6572,81600.0
2014-12-12 10:30:00,103.58,103.69,103.39,103.39,27000.0,82.6492,82.737,82.4976,82.4976,27000.0
2014-12-12 10:35:00,103.37,103.39,103.02,103.1,21200.0,82.4816,82.4976,82.2024,82.2662,21200.0
2014-12-12 10:40:00,103.09,103.11,102.91,103.07,11600.0,82.2582,82.2742,82.1146,82.2423,11600.0
2014-12-12 10:45:00,103.1,103.16,102.96,103.01,19200.0,82.2662,82.3141,82.1545,82.1944,19200.0
2014-12-12 10:50:00,103.0,103.09,102.96,103.0,20700.0,82.1864,82.2582,82.1545,82.1864,20700.0
2014-12-12 10:55:00,103.0,103.1,102.91,102.99,40500.0,82.1864,82.2662,82.1146,82.1784,40500.0
2014-12-12 11:00:00,103.02,103.03,102.64,102.73,50000.0,82.2024,82.2103,81.8991,81.971,50000.0
2014-12-12 11:05:00,102.73,102.81,102.66,102.74,19800.0,81.971,82.0348,81.9151,81.9789,19800.0
2014-12-12 11:10:00,102.72,102.72,102.49,102.58,10400.0,81.963,81.963,81.7795,81.8513,10400.0
2014-12-12 11:15:00,102.61,102.61,102.5,102.55,13700.0,81.8752,81.8752,81.7874,81.8273,13700.0
2014-12-12 11:20:00,102.57,102.64,102.48,102.51,33100.0,81.8433,81.8991,81.7715,81.7954,33100.0
2014-12-12 11:25:00,102.5,102.52,102.35,102.39,18100.0,81.7874,81.8034,81.6677,81.6997,18100.0
2014-12-12 11:30:00,102.42,102.73,102.4,102.73,18900.0,81.7236,81.971,81.7076,81.971,18900.0
2014-12-12 11:35:00,102.72,102.72,102.48,102.66,15700.0,81.963,81.963,81.7715,81.9151,15700.0
2014-12-12 11:40:00,102.65,102.65,102.48,102.48,8700.0,81.9071,81.9071,81.7715,81.7715,8700.0
2014-12-12 11:45:00,102.52,102.62,102.48,102.55,8300.0,81.8034,81.8832,81.7715,81.8273,8300.0
2014-12-12 11:50:00,102.51,102.69,102.49,102.54,10000.0,81.7954,81.939,81.7795,81.8194,10000.0
2014-12-12 11:55:00,102.49,102.58,102.35,102.35,31200.0,81.7795,81.8513,81.6677,81.6677,31200.0
2014-12-12 12:00:00,102.4,102.54,102.37,102.39,15200.0,81.7076,81.8194,81.6837,81.6997,15200.0
2014-12-12 12:05:00,102.42,102.45,102.26,102.29,17400.0,81.7236,81.7475,81.5959,81.6199,17400.0
2014-12-12 12:10:00,102.31,102.41,102.25,102.35,11200.0,81.6358,81.7156,81.588,81.6677,11200.0
2014-12-12 12:15:00,102.34,102.59,102.34,102.59,8000.0,81.6598,81.8593,81.6598,81.8593,8000.0
2014-12-12 12:20:00,102.54,102.7,102.51,102.65,9500.0,81.8194,81.947,81.7954,81.9071,9500.0
2014-12-12 12:25:00,102.68,102.99,102.61,102.96,12600.0,81.9311,82.1784,81.8752,82.1545,12600.0
2014-12-12 12:30:00,102.94,103.06,102.84,102.9,10300.0,82.1385,82.2343,82.0587,82.1066,10300.0
2014-12-12 12:35:00,102.85,102.86,102.67,102.74,10400.0,82.0667,82.0747,81.9231,81.9789,10400.0
2014-12-12 12:40:00,102.75,102.85,102.65,102.71,7500.0,81.9869,82.0667,81.9071,81.955,7500.0
2014-12-12 12:45:00,102.72,102.84,102.7,102.83,8200.0,81.963,82.0587,81.947,82.0508,8200.0
2014-12-12 12:50:00,102.82,102.82,102.58,102.6,6200.0,82.0428,82.0428,81.8513,81.8672,6200.0
2014-12-12 12:55:00,102.6,102.65,102.55,102.59,11400.0,81.8672,81.9071,81.8273,81.8593,11400.0
2014-12-12 13:00:00,102.59,102.64,102.5,102.55,22000.0,81.8593,81.8991,81.7874,81.8273,22000.0
2014-12-12 13:05:00,102.57,102.72,102.57,102.71,11400.0,81.8433,81.963,81.8433,81.955,11400.0
2014-12-12 13:10:00,102.7,102.7,102.5,102.68,23500.0,81.947,81.947,81.7874,81.9311,23500.0
2014-12-12 13:15:00,102.68,102.89,102.68,102.75,13400.0,81.9311,82.0986,81.9311,81.9869,13400.0
2014-12-12 13:20:00,102.78,102.99,102.72,102.85,10700.0,82.0109,82.1784,81.963,82.0667,10700.0
2014-12-12 13:25:00,102.81,102.84,102.63,102.71,8500.0,82.0348,82.0587,81.8912,81.955,8500.0
2014-12-12 13:30:00,102.73,102.75,102.49,102.49,18400.0,81.971,81.9869,81.7795,81.7795,18400.0
2014-12-12 13:35:00,102.51,102.55,102.43,102.53,19500.0,81.7954,81.8273,81.7316,81.8114,19500.0
2014-12-12 13:40:00,102.52,102.58,102.41,102.43,18900.0,81.8034,81.8513,81.7156,81.7316,18900.0
2014-12-12 13:45:00,102.44,102.61,102.44,102.54,15300.0,81.7396,81.8752,81.7396,81.8194,15300.0
2014-12-12 13:50:00,102.52,102.56,102.46,102.54,11000.0,81.8034,81.8353,81.7555,81.8194,11000.0
2014-12-12 13:55:00,102.53,102.66,102.52,102.56,12400.0,81.8114,81.9151,81.8034,81.8353,12400.0
2014-12-12 14:00:00,102.54,102.64,102.5,102.61,18800.0,81.8194,81.8991,81.7874,81.8752,18800.0
2014-12-12 14:05:00,102.6,102.67,102.54,102.6,13700.0,81.8672,81.9231,81.8194,81.8672,13700.0
2014-12-12 14:10:00,102.6,102.65,102.5,102.56,28100.0,81.8672,81.9071,81.7874,81.8353,28100.0
2014-12-12 14:15:00,102.58,102.67,102.55,102.56,14600.0,81.8513,81.9231,81.8273,81.8353,14600.0
2014-12-12 14:20:00,102.52,102.56,102.49,102.52,39300.0,81.8034,81.8353,81.7795,81.8034,39300.0
2014-12-12 14:25:00,102.51,102.57,102.49,102.57,29800.0,81.7954,81.8433,81.7795,81.8433,29800.0
2014-12-12 14:30:00,102.57,102.61,102.5,102.54,13900.0,81.8433,81.8752,81.7874,81.8194,13900.0
2014-12-12 14:35:00,102.53,102.53,102.33,102.41,18400.0,81.8114,81.8114,81.6518,81.7156,18400.0
2014-12-12 14:40:00,102.43,102.55,102.4,102.55,20400.0,81.7316,81.8273,81.7076,81.8273,20400.0
2014-12-12 14:45:00,102.51,102.68,102.47,102.61,21600.0,81.7954,81.9311,81.7635,81.8752,21600.0
2014-12-12 14:50:00,102.62,102.68,102.56,102.66,9300.0,81.8832,81.9311,81.8353,81.9151,9300.0
2014-12-12 14:55:00,102.69,102.81,102.61,102.81,20500.0,81.939,82.0348,81.8752,82.0348,20500.0
2014-12-12 15:00:00,102.8,102.88,102.68,102.68,15200.0,82.0268,82.0907,81.9311,81.9311,15200.0
2014-12-12 15:05:00,102.69,102.73,102.53,102.62,13600.0,81.939,81.971,81.8114,81.8832,13600.0
2014-12-12 15:10:00,102.62,102.62,102.43,102.49,16500.0,81.8832,81.8832,81.7316,81.7795,16500.0
2014-12-12 15:15:00,102.51,102.55,102.41,102.44,23700.0,81.7954,81.8273,81.7156,81.7396,23700.0
2014-12-12 15:20:00,102.43,102.49,102.38,102.43,28800.0,81.7316,81.7795,81.6917,81.7316,28800.0
2014-12-12 15:25:00,102.42,102.45,102.33,102.39,25700.0,81.7236,81.7475,81.6518,81.6997,25700.0
2014-12-12 15:30:00,102.39,102.39,102.17,102.2,64600.0,81.6997,81.6997,81.5241,81.5481,64600.0
2014-12-12 15:35:00,102.2,102.24,102.14,102.16,141100.0,81.5481,81.58,81.5002,81.5161,141100.0
2014-12-12 15:40:00,102.14,102.18,101.97,102.04,59900.0,81.5002,81.5321,81.3645,81.4204,59900.0
2014-12-12 15:45:00,102.03,102.04,101.67,101.67,114100.0,81.4124,81.4204,81.1252,81.1252,114100.0
2014-12-12 15:50:00,101.65,101.77,101.57,101.76,92400.0,81.1092,81.205,81.0454,81.197,92400.0
2014-12-12 15:55:00,101.76,101.79,101.54,101.58,119300.0,81.197,81.2209,81.0214,81.0533,119300.0
2014-12-15 09:30:00,102.16,103.05,102.08,103.04,48700.0,81.5161,82.2263,81.4523,82.2183,48700.0
2014-12-15 09:35:00,103.01,103.01,102.5,102.6,18100.0,82.1944,82.1944,81.7874,81.8672,18100.0
2014-12-15 09:40:00,102.71,102.99,102.5,102.52,18700.0,81.955,82.1784,81.7874,81.8034,18700.0
2014-12-15 09:45:00,102.57,103.07,102.54,103.07,31800.0,81.8433,82.2423,81.8194,82.2423,31800.0
2014-12-15 09:50:00,103.03,103.07,102.43,102.43,47000.0,82.2103,82.2423,81.7316,81.7316,47000.0
2014-12-15 09:55:00,102.42,102.42,102.1,102.22,41100.0,81.7236,81.7236,81.4683,81.564,41100.0
2014-12-15 10:00:00,102.2,102.24,102.01,102.23,85300.0,81.5481,81.58,81.3965,81.572,85300.0
2014-12-15 10:05:00,102.26,102.41,102.07,102.07,52200.0,81.5959,81.7156,81.4443,81.4443,52200.0
2014-12-15 10:10:00,102.06,102.13,101.94,102.13,33100.0,81.4364,81.4922,81.3406,81.4922,33100.0
2014-12-15 10:15:00,102.13,102.23,102.0,102.16,12200.0,81.4922,81.572,81.3885,81.5161,12200.0
2014-12-15 10:20:00,102.08,102.08,101.81,101.86,26000.0,81.4523,81.4523,81.2369,81.2768,26000.0
2014-12-15 10:25:00,101.89,102.03,101.77,101.94,10500.0,81.3007,81.4124,81.205,81.3406,10500.0
2014-12-15 10:30:00,101.94,102.05,101.86,101.91,18400.0,81.3406,81.4284,81.2768,81.3167,18400.0
2014-12-15 10:35:00,101.88,101.95,101.74,101.87,23400.0,81.2927,81.3486,81.181,81.2847,23400.0
2014-12-15 10:40:00,101.86,102.03,101.82,101.85,23700.0,81.2768,81.4124,81.2448,81.2688,23700.0
2014-12-15 10:45:00,101.83,102.14,101.81,102.14,32600.0,81.2528,81.5002,81.2369,81.5002,32600.0
2014-12-15 10:50:00,102.14,102.36,102.14,102.18,14800.0,81.5002,81.6757,81.5002,81.5321,14800.0
2014-12-15 10:55:00,102.18,102.18,101.99,102.0,9900.0,81.5321,81.5321,81.3805,81.3885,9900.0
2014-12-15 11:00:00,102.0,102.11,101.87,102.03,21600.0,81.3885,81.4762,81.2847,81.4124,21600.0
2014-12-15 11:05:00,102.01,102.02,101.76,101.89,20900.0,81.3965,81.4044,81.197,81.3007,20900.0
2014-12-15 11:10:00,101.91,102.02,101.73,101.74,37100.0,81.3167,81.4044,81.173,81.181,37100.0
2014-12-15 11:15:00,101.74,101.79,101.62,101.71,30900.0,81.181,81.2209,81.0853,81.1571,30900.0
2014-12-15 11:20:00,101.73,101.9,101.67,101.67,33000.0,81.173,81.3087,81.1252,81.1252,33000.0
2014-12-15 11:25:00,101.72,101.75,101.61,101.67,34900.0,81.1651,81.189,81.0773,81.1252,34900.0
2014-12-15 11:30:00,101.65,101.77,101.6,101.68,26200.0,81.1092,81.205,81.0693,81.1331,26200.0
2014-12-15 11:35:00,101.69,101.71,101.55,101.58,43200.0,81.1411,81.1571,81.0294,81.0533,43200.0
2014-12-15 11:40:00,101.57,101.64,101.44,101.45,71200.0,81.0454,81.1012,80.9416,80.9496,71200.0
2014-12-15 11:45:00,101.47,101.69,101.42,101.51,22300.0,80.9656,81.1411,80.9257,80.9975,22300.0
2014-12-15 11:50:00,101.53,101.62,101.43,101.44,46300.0,81.0134,81.0853,80.9337,80.9416,46300.0
2014-12-15 11:55:00,101.41,101.54,101.36,101.5,22100.0,80.9177,81.0214,80.8778,80.9895,22100.0
2014-12-15 12:00:00,101.55,101.76,101.49,101.71,26200.0,81.0294,81.197,80.9815,81.1571,26200.0
2014-12-15 12:05:00,101.72,101.99,101.72,101.91,23500.0,81.1651,81.3805,81.1651,81.3167,23500.0
2014-12-15 12:10:00,101.91,102.2,101.91,102.14,33900.0,81.3167,81.5481,81.3167,81.5002,33900.0
2014-12-15 12:15:00,102.14,102.14,101.93,102.04,47200.0,81.5002,81.5002,81.3326,81.4204,47200.0
2014-12-15 12:20:00,102.04,102.13,101.9,102.1,16000.0,81.4204,81.4922,81.3087,81.4683,16000.0
2014-12-15 12:25:00,102.1,102.42,102.1,102.29,12100.0,81.4683,81.7236,81.4683,81.6199,12100.0
2014-12-15 12:30:00,102.34,102.4,102.06,102.18,11600.0,81.6598,81.7076,81.4364,81.5321,11600.0
2014-12-15 12:35:00,102.24,102.42,102.17,102.41,11800.0,81.58,81.7236,81.5241,81.7156,11800.0
2014-12-15 12:40:00,102.35,102.43,102.22,102.28,6700.0,81.6677,81.7316,81.564,81.6119,6700.0
2014-12-15 12:45:00,102.27,102.37,102.18,102.26,10600.0,81.6039,81.6837,81.5321,81.5959,10600.0
2014-12-15 12:50:00,102.31,102.37,102.16,102.35,11200.0,81.6358,81.6837,81.5161,81.6677,11200.0
2014-12-15 12:55:00,102.37,102.56,102.35,102.44,9500.0,81.6837,81.8353,81.6677,81.7396,9500.0
2014-12-15 13:00:00,102.44,102.64,102.43,102.58,13000.0,81.7396,81.8991,81.7316,81.8513,13000.0
2014-12-15 13:05:00,102.54,102.59,102.31,102.34,8600.0,81.8194,81.8593,81.6358,81.6598,8600.0
2014-12-15 13:10:00,102.36,102.41,102.05,102.11,7500.0,81.6757,81.7156,81.4284,81.4762,7500.0
2014-12-15 13:15:00,102.07,102.23,102.06,102.22,8400.0,81.4443,81.572,81.4364,81.564,8400.0
2014-12-15 13:20:00,102.22,102.36,102.17,102.22,7400.0,81.564,81.6757,81.5241,81.564,7400.0
2014-12-15 13:25:00,102.21,102.39,102.12,102.26,14100.0,81.556,81.6997,81.4842,81.5959,14100.0
2014-12-15 13:30:00,102.17,102.5,102.15,102.44,31200.0,81.5241,81.7874,81.5082,81.7396,31200.0
2014-12-15 13:35:00,102.48,102.52,102.32,102.32,24200.0,81.7715,81.8034,81.6438,81.6438,24200.0
2014-12-15 13:40:00,102.32,102.43,102.3,102.34,8600.0,81.6438,81.7316,81.6279,81.6598,8600.0
2014-12-15 13:45:00,102.33,102.33,102.18,102.24,11700.0,81.6518,81.6518,81.5321,81.58,11700.0
2014-12-15 13:50:00,102.2,102.3,102.13,102.22,9400.0,81.5481,81.6279,81.4922,81.564,9400.0
2014-12-15 13:55:00,102.23,102.3,102.14,102.21,7900.0,81.572,81.6279,81.5002,81.556,7900.0
2014-12-15 14:00:00,102.23,102.29,102.17,102.22,5500.0,81.572,81.6199,81.5241,81.564,5500.0
2014-12-15 14:05:00,102.22,102.22,102.09,102.18,5400.0,81.564,81.564,81.4603,81.5321,5400.0
2014-12-15 14:10:00,102.15,102.29,102.1,102.24,18900.0,81.5082,81.6199,81.4683,81.58,18900.0
2014-12-15 14:15:00,102.19,102.27,102.13,102.21,10600.0,81.5401,81.6039,81.4922,81.556,10600.0
2014-12-15 14:20:00,102.19,102.59,102.17,102.54,21300.0,81.5401,81.8593,81.5241,81.8194,21300.0
2014-12-15 14:25:00,102.57,102.71,102.52,102.61,25100.0,81.8433,81.955,81.8034,81.8752,25100.0
2014-12-15 14:30:00,102.61,102.61,102.31,102.42,7400.0,81.8752,81.8752,81.6358,81.7236,7400.0
2014-12-15 14:35:00,102.37,102.63,102.37,102.42,13200.0,81.6837,81.8912,81.6837,81.7236,13200.0
2014-12-15 14:40:00,102.41,102.44,102.04,102.08,7300.0,81.7156,81.7396,81.4204,81.4523,7300.0
2014-12-15 14:45:00,102.06,102.23,101.98,102.09,11900.0,81.4364,81.572,81.3725,81.4603,11900.0
2014-12-15 14:50:00,102.06,102.15,102.05,102.1,5000.0,81.4364,81.5082,81.4284,81.4683,5000.0
2014-12-15 14:55:00,102.11,102.17,102.04,102.11,16500.0,81.4762,81.5241,81.4204,81.4762,16500.0
2014-12-15 15:00:00,102.11,102.3,102.09,102.17,15500.0,81.4762,81.6279,81.4603,81.5241,15500.0
2014-12-15 15:05:00,102.15,102.23,102.09,102.12,8100.0,81.5082,81.572,81.4603,81.4842,8100.0
2014-12-15 15:10:00,102.16,102.29,102.14,102.22,10800.0,81.5161,81.6199,81.5002,81.564,10800.0
2014-12-15 15:15:00,102.2,102.2,102.05,102.12,23300.0,81.5481,81.5481,81.4284,81.4842,23300.0
2014-12-15 15:20:00,102.1,102.15,101.99,102.01,32300.0,81.4683,81.5082,81.3805,81.3965,32300.0
2014-12-15 15:25:00,102.01,102.2,102.0,102.01,28100.0,81.3965,81.5481,81.3885,81.3965,28100.0
2014-12-15 15:30:00,102.0,102.0,101.75,101.79,19800.0,81.3885,81.3885,81.189,81.2209,19800.0
2014-12-15 15:35:00,101.81,102.16,101.78,102.04,19300.0,81.2369,81.5161,81.2129,81.4204,19300.0
2014-12-15 15:40:00,102.07,102.11,101.91,102.06,22300.0,81.4443,81.4762,81.3167,81.4364,22300.0
2014-12-15 15:45:00,102.05,102.05,101.79,101.9,42400.0,81.4284,81.4284,81.2209,81.3087,42400.0
2014-12-15 15:50:00,101.87,102.01,101.84,101.92,38300.0,81.2847,81.3965,81.2608,81.3246,38300.0
2014-12-15 15:55:00,101.92,102.01,101.64,101.69,99400.0,81.3246,81.3965,81.1012,81.1411,99400.0
2014-12-16 09:30:00,101.25,101.98,101.06,101.98,30400.0,80.79,81.3725,80.6384,81.3725,30400.0
2014-12-16 09:35:00,101.93,102.46,101.67,101.8,15500.0,81.3326,81.7555,81.1252,81.2289,15500.0
2014-12-16 09:40:00,101.78,102.54,101.69,102.37,19500.0,81.2129,81.8194,81.1411,81.6837,19500.0
2014-12-16 09:45:00,102.33,102.51,102.06,102.42,23900.0,81.6518,81.7954,81.4364,81.7236,23900.0
2014-12-16 09:50:00,102.43,102.48,102.16,102.48,10900.0,81.7316,81.7715,81.5161,81.7715,10900.0
2014-12-16 09:55:00,102.43,102.59,102.3,102.4,85200.0,81.7316,81.8593,81.6279,81.7076,85200.0
2014-12-16 10:00:00,102.4,102.51,102.21,102.22,33700.0,81.7076,81.7954,81.556,81.564,33700.0
2014-12-16 10:05:00,102.23,102.45,102.04,102.04,11100.0,81.572,81.7475,81.4204,81.4204,11100.0
2014-12-16 10:10:00,102.08,102.23,101.98,102.0,11000.0,81.4523,81.572,81.3725,81.3885,11000.0
2014-12-16 10:15:00,102.01,102.67,101.99,102.6,14000.0,81.3965,81.9231,81.3805,81.8672,14000.0
2014-12-16 10:20:00,102.57,102.98,102.44,102.92,11900.0,81.8433,82.1704,81.7396,82.1226,11900.0
2014-12-16 10:25:00,102.95,102.97,102.58,102.78,13200.0,82.1465,82.1625,81.8513,82.0109,13200.0
2014-12-16 10:30:00,102.8,102.82,102.45,102.45,13300.0,82.0268,82.0428,81.7475,81.7475,13300.0
2014-12-16 10:35:00,102.46,102.87,102.42,102.86,11400.0,81.7555,82.0827,81.7236,82.0747,11400.0
2014-12-16 10:40:00,102.8,102.8,102.58,102.68,12300.0,82.0268,82.0268,81.8513,81.9311,12300.0
2014-12-16 10:45:00,102.68,102.86,102.64,102.69,11000.0,81.9311,82.0747,81.8991,81.939,11000.0
2014-12-16 10:50:00,102.72,102.93,102.66,102.92,8800.0,81.963,82.1305,81.9151,82.1226,8800.0
2014-12-16 10:55:00,102.94,103.23,102.92,103.14,12400.0,82.1385,82.3699,82.1226,82.2981,12400.0
2014-12-16 11:00:00,103.16,103.22,103.06,103.2,20100.0,82.3141,82.3619,82.2343,82.346,20100.0
2014-12-16 11:05:00,103.21,103.46,103.1,103.39,28300.0,82.354,82.5534,82.2662,82.4976,28300.0
2014-12-16 11:10:00,103.34,103.74,103.34,103.74,30700.0,82.4577,82.7769,82.4577,82.7769,30700.0
2014-12-16 11:15:00,103.69,103.91,103.67,103.87,20800.0,82.737,82.9125,82.721,82.8806,20800.0
2014-12-16 11:20:00,103.85,104.13,103.83,104.13,24900.0,82.8646,83.0881,82.8487,83.0881,24900.0
2014-12-16 11:25:00,104.07,104.45,104.02,104.24,29300.0,83.0402,83.3434,83.0003,83.1758,29300.0
2014-12-16 11:30:00,104.23,104.41,104.08,104.19,26100.0,83.1679,83.3115,83.0482,83.1359,26100.0
2014-12-16 11:35:00,104.14,104.15,103.76,103.77,26400.0,83.096,83.104,82.7928,82.8008,26400.0
2014-12-16 11:40:00,103.81,103.91,103.77,103.88,12400.0,82.8327,82.9125,82.8008,82.8886,12400.0
2014-12-16 11:45:00,103.89,104.01,103.86,104.0,8100.0,82.8966,82.9923,82.8726,82.9843,8100.0
2014-12-16 11:50:00,103.99,104.09,103.83,103.88,9300.0,82.9763,83.0561,82.8487,82.8886,9300.0
2014-12-16 11:55:00,103.79,103.83,103.56,103.64,16800.0,82.8168,82.8487,82.6332,82.6971,16800.0
2014-12-16 12:00:00,103.64,103.78,103.58,103.78,10800.0,82.6971,82.8088,82.6492,82.8088,10800.0
2014-12-16 12:05:00,103.79,103.81,103.64,103.72,13400.0,82.8168,82.8327,82.6971,82.7609,13400.0
2014-12-16 12:10:00,103.73,103.82,103.53,103.53,9800.0,82.7689,82.8407,82.6093,82.6093,9800.0
2014-12-16 12:15:00,103.53,103.6,103.49,103.56,11200.0,82.6093,82.6652,82.5774,82.6332,11200.0
2014-12-16 12:20:00,103.55,103.59,103.4,103.47,13900.0,82.6253,82.6572,82.5056,82.5614,13900.0
2014-12-16 12:25:00,103.49,103.61,103.48,103.61,7600.0,82.5774,82.6731,82.5694,82.6731,7600.0
2014-12-16 12:30:00,103.61,103.75,103.55,103.63,4900.0,82.6731,82.7848,82.6253,82.6891,4900.0
2014-12-16 12:35:00,103.64,103.8,103.56,103.76,12300.0,82.6971,82.8247,82.6332,82.7928,12300.0
2014-12-16 12:40:00,103.74,103.76,103.42,103.44,13000.0,82.7769,82.7928,82.5215,82.5375,13000.0
2014-12-16 12:45:00,103.43,103.53,103.27,103.53,10400.0,82.5295,82.6093,82.4018,82.6093,10400.0
2014-12-16 12:50:00,103.58,103.65,103.47,103.52,8400.0,82.6492,82.7051,82.5614,82.6013,8400.0
2014-12-16 12:55:00,103.56,103.57,103.37,103.38,10600.0,82.6332,82.6412,82.4816,82.4896,10600.0
2014-12-16 13:00:00,103.36,103.53,103.35,103.5,14500.0,82.4737,82.6093,82.4657,82.5854,14500.0
2014-12-16 13:05:00,103.5,103.5,103.2,103.23,15800.0,82.5854,82.5854,82.346,82.3699,15800.0
2014-12-16 13:10:00,103.23,103.26,102.9,102.98,14200.0,82.3699,82.3939,82.1066,82.1704,14200.0
2014-12-16 13:15:00,103.0,103.17,102.85,102.92,9400.0,82.1864,82.322,82.0667,82.1226,9400.0
2014-12-16 13:20:00,102.99,103.13,102.94,103.0,13700.0,82.1784,82.2901,82.1385,82.1864,13700.0
2014-12-16 13:25:00,102.99,103.15,102.97,103.04,10200.0,82.1784,82.3061,82.1625,82.2183,10200.0
2014-12-16 13:30:00,103.0,103.15,102.91,103.08,11700.0,82.1864,82.3061,82.1146,82.2502,11700.0
2014-12-16 13:35:00,103.12,103.28,103.1,103.24,9400.0,82.2822,82.4098,82.2662,82.3779,9400.0
2014-12-16 13:40:00,103.24,103.53,103.24,103.45,11000.0,82.3779,82.6093,82.3779,82.5455,11000.0
2014-12-16 13:45:00,103.45,103.45,103.16,103.24,11100.0,82.5455,82.5455,82.3141,82.3779,11100.0
2014-12-16 13:50:00,103.25,103.42,103.25,103.4,10700.0,82.3859,82.5215,82.3859,82.5056,10700.0
2014-12-16 13:55:00,103.39,103.45,103.22,103.22,11300.0,82.4976,82.5455,82.3619,82.3619,11300.0
2014-12-16 14:00:00,103.26,103.36,103.21,103.21,8600.0,82.3939,82.4737,82.354,82.354,8600.0
2014-12-16 14:05:00,103.25,103.48,103.22,103.45,12600.0,82.3859,82.5694,82.3619,82.5455,12600.0
2014-12-16 14:10:00,103.49,103.63,103.41,103.62,12700.0,82.5774,82.6891,82.5136,82.6811,12700.0
2014-12-16 14:15:00,103.6,103.64,103.51,103.62,25100.0,82.6652,82.6971,82.5933,82.6811,25100.0
2014-12-16 14:20:00,103.65,103.72,103.52,103.58,13800.0,82.7051,82.7609,82.6013,82.6492,13800.0
2014-12-16 14:25:00,103.52,103.68,103.52,103.56,6700.0,82.6013,82.729,82.6013,82.6332,6700.0
2014-12-16 14:30:00,103.58,103.69,103.5,103.5,15600.0,82.6492,82.737,82.5854,82.5854,15600.0
2014-12-16 14:35:00,103.43,103.51,103.37,103.41,15100.0,82.5295,82.5933,82.4816,82.5136,15100.0
2014-12-16 14:40:00,103.42,103.48,103.3,103.3,15600.0,82.5215,82.5694,82.4258,82.4258,15600.0
2014-12-16 14:45:00,103.29,103.36,103.19,103.21,10500.0,82.4178,82.4737,82.338,82.354,10500.0
2014-12-16 14:50:00,103.25,103.25,102.97,103.06,15200.0,82.3859,82.3859,82.1625,82.2343,15200.0
2014-12-16 14:55:00,103.06,103.14,103.01,103.14,9900.0,82.2343,82.2981,82.1944,82.2981,9900.0
2014-12-16 15:00:00,103.12,103.28,102.98,103.23,22100.0,82.2822,82.4098,82.1704,82.3699,22100.0
2014-12-16 15:05:00,103.2,103.26,102.97,103.08,22600.0,82.346,82.3939,82.1625,82.2502,22600.0
2014-12-16 15:10:00,103.08,103.16,103.0,103.09,30800.0,82.2502,82.3141,82.1864,82.2582,30800.0
2014-12-16 15:15:00,103.1,103.22,103.07,103.18,16700.0,82.2662,82.3619,82.2423,82.33,16700.0
2014-12-16 15:20:00,103.14,103.2,102.97,103.04,30300.0,82.2981,82.346,82.1625,82.2183,30300.0
2014-12-16 15:25:00,103.04,103.14,102.89,103.11,56500.0,82.2183,82.2981,82.0986,82.2742,56500.0
2014-12-16 15:30:00,103.08,103.22,103.05,103.13,59200.0,82.2502,82.3619,82.2263,82.2901,59200.0
2014-12-16 15:35:00,103.14,103.19,102.99,103.0,45900.0,82.2981,82.338,82.1784,82.1864,45900.0
2014-12-16 15:40:00,103.01,103.03,102.71,102.78,72600.0,82.1944,82.2103,81.955,82.0109,72600.0
2014-12-16 15:45:00,102.78,103.06,102.74,102.87,66000.0,82.0109,82.2343,81.9789,82.0827,66000.0
2014-12-16 15:50:00,102.9,102.9,102.66,102.81,87000.0,82.1066,82.1066,81.9151,82.0348,87000.0
2014-12-16 15:55:00,102.83,102.84,102.23,102.35,149600.0,82.0508,82.0587,81.572,81.6677,149600.0
2014-12-17 09:30:00,102.49,102.49,101.45,101.48,39300.0,81.7795,81.7795,80.9496,80.9736,39300.0
2014-12-17 09:35:00,101.48,102.47,101.48,102.22,24100.0,80.9736,81.7635,80.9736,81.564,24100.0
2014-12-17 09:40:00,102.34,102.89,102.12,102.73,24700.0,81.6598,82.0986,81.4842,81.971,24700.0
2014-12-17 09:45:00,102.83,102.93,102.43,102.43,19700.0,82.0508,82.1305,81.7316,81.7316,19700.0
2014-12-17 09:50:00,102.39,102.43,102.21,102.27,33200.0,81.6997,81.7316,81.556,81.6039,33200.0
2014-12-17 09:55:00,102.3,102.35,101.93,101.99,25800.0,81.6279,81.6677,81.3326,81.3805,25800.0
2014-12-17 10:00:00,102.09,102.2,101.92,102.2,28600.0,81.4603,81.5481,81.3246,81.5481,28600.0
2014-12-17 10:05:00,102.15,102.3,102.03,102.03,21100.0,81.5082,81.6279,81.4124,81.4124,21100.0
2014-12-17 10:10:00,102.05,102.2,101.94,102.19,27300.0,81.4284,81.5481,81.3406,81.5401,27300.0
2014-12-17 10:15:00,102.17,102.17,101.91,101.98,15900.0,81.5241,81.5241,81.3167,81.3725,15900.0
2014-12-17 10:20:00,101.98,101.99,101.82,101.98,21100.0,81.3725,81.3805,81.2448,81.3725,21100.0
2014-12-17 10:25:00,101.98,102.13,101.89,101.92,26800.0,81.3725,81.4922,81.3007,81.3246,26800.0
2014-12-17 10:30:00,101.91,101.91,101.55,101.64,21200.0,81.3167,81.3167,81.0294,81.1012,21200.0
2014-12-17 10:35:00,101.63,101.87,101.59,101.86,18700.0,81.0932,81.2847,81.0613,81.2768,18700.0
2014-12-17 10:40:00,101.85,102.23,101.79,102.23,21800.0,81.2688,81.572,81.2209,81.572,21800.0
2014-12-17 10:45:00,102.23,102.27,102.12,102.15,19500.0,81.572,81.6039,81.4842,81.5082,19500.0
2014-12-17 10:50:00,102.17,102.22,102.09,102.11,14600.0,81.5241,81.564,81.4603,81.4762,14600.0
2014-12-17 10:55:00,102.11,102.17,102.01,102.08,17300.0,81.4762,81.5241,81.3965,81.4523,17300.0
2014-12-17 11:00:00,102.11,102.12,101.97,102.06,16200.0,81.4762,81.4842,81.3645,81.4364,16200.0
2014-12-17 11:05:00,102.05,102.13,101.98,102.07,15300.0,81.4284,81.4922,81.3725,81.4443,15300.0
2014-12-17 11:10:00,102.08,102.1,101.97,102.09,15700.0,81.4523,81.4683,81.3645,81.4603,15700.0
2014-12-17 11:15:00,102.1,102.11,101.97,102.11,15900.0,81.4683,81.4762,81.3645,81.4762,15900.0
2014-12-17 11:20:00,102.1,102.21,102.0,102.13,30300.0,81.4683,81.556,81.3885,81.4922,30300.0
2014-12-17 11:25:00,102.18,102.43,102.13,102.43,41900.0,81.5321,81.7316,81.4922,81.7316,41900.0
2014-12-17 11:30:00,102.45,102.67,102.45,102.53,22300.0,81.7475,81.9231,81.7475,81.8114,22300.0
2014-12-17 11:35:00,102.56,103.14,102.54,103.14,18300.0,81.8353,82.2981,81.8194,82.2981,18300.0
2014-12-17 11:40:00,103.15,103.17,102.84,102.84,17000.0,82.3061,82.322,82.0587,82.0587,17000.0
2014-12-17 11:45:00,102.82,103.01,102.78,102.92,10700.0,82.0428,82.1944,82.0109,82.1226,10700.0
2014-12-17 11:50:00,102.8,102.97,102.74,102.96,12000.0,82.0268,82.1625,81.9789,82.1545,12000.0
2014-12-17 11:55:00,102.96,103.23,102.96,103.18,13200.0,82.1545,82.3699,82.1545,82.33,13200.0
2014-12-17 12:00:00,103.17,103.22,102.99,103.1,25400.0,82.322,82.3619,82.1784,82.2662,25400.0
2014-12-17 12:05:00,103.06,103.06,102.88,103.04,10800.0,82.2343,82.2343,82.0907,82.2183,10800.0
2014-12-17 12:10:00,103.01,103.09,102.94,102.96,17400.0,82.1944,82.2582,82.1385,82.1545,17400.0
2014-12-17 12:15:00,102.95,103.12,102.94,103.04,15400.0,82.1465,82.2822,82.1385,82.2183,15400.0
2014-12-17 12:20:00,103.02,103.15,103.01,103.03,21000.0,82.2024,82.3061,82.1944,82.2103,21000.0
2014-12-17 12:25:00,103.03,103.14,102.95,102.96,31900.0,82.2103,82.2981,82.1465,82.1545,31900.0
2014-12-17 12:30:00,102.98,103.06,102.84,102.87,9300.0,82.1704,82.2343,82.0587,82.0827,9300.0
2014-12-17 12:35:00,102.81,102.83,102.67,102.72,8200.0,82.0348,82.0508,81.9231,81.963,8200.0
2014-12-17 12:40:00,102.66,102.7,102.52,102.57,13500.0,81.9151,81.947,81.8034,81.8433,13500.0
2014-12-17 12:45:00,102.55,102.61,102.49,102.52,10100.0,81.8273,81.8752,81.7795,81.8034,10100.0
2014-12-17 12:50:00,102.53,102.83,102.52,102.79,12900.0,81.8114,82.0508,81.8034,82.0188,12900.0
2014-12-17 12:55:00,102.81,102.85,102.75,102.76,14700.0,82.0348,82.0667,81.9869,81.9949,14700.0
2014-12-17 13:00:00,102.74,102.89,102.74,102.79,10700.0,81.9789,82.0986,81.9789,82.0188,10700.0
2014-12-17 13:05:00,102.8,102.93,102.78,102.89,7500.0,82.0268,82.1305,82.0109,82.0986,7500.0
2014-12-17 13:10:00,102.9,102.9,102.72,102.83,13600.0,82.1066,82.1066,81.963,82.0508,13600.0
2014-12-17 13:15:00,102.81,102.85,102.76,102.81,11600.0,82.0348,82.0667,81.9949,82.0348,11600.0
2014-12-17 13:20:00,102.84,102.94,102.84,102.9,12000.0,82.0587,82.1385,82.0587,82.1066,12000.0
2014-12-17 13:25:00,102.89,103.0,102.88,103.0,16000.0,82.0986,82.1864,82.0907,82.1864,16000.0
2014-12-17 13:30:00,103.02,103.13,102.99,103.03,14800.0,82.2024,82.2901,82.1784,82.2103,14800.0
2014-12-17 13:35:00,103.02,103.19,102.99,103.11,11800.0,82.2024,82.338,82.1784,82.2742,11800.0
2014-12-17 13:40:00,103.15,103.29,103.03,103.26,30300.0,82.3061,82.4178,82.2103,82.3939,30300.0
2014-12-17 13:45:00,103.24,103.44,103.17,103.24,26900.0,82.3779,82.5375,82.322,82.3779,26900.0
2014-12-17 13:50:00,103.24,103.65,103.18,103.59,32900.0,82.3779,82.7051,82.33,82.6572,32900.0
2014-12-17 13:55:00,103.58,103.87,103.57,103.87,20500.0,82.6492,82.8806,82.6412,82.8806,20500.0
2014-12-17 14:00:00,103.8,104.66,103.7,104.25,61800.0,82.8247,83.511,82.7449,83.1838,61800.0
2014-12-17 14:05:00,104.25,104.29,103.98,104.09,32400.0,83.1838,83.2157,82.9684,83.0561,32400.0
2014-12-17 14:10:00,104.06,104.57,104.03,104.46,22000.0,83.0322,83.4391,83.0083,83.3514,22000.0
2014-12-17 14:15:00,104.48,104.57,104.21,104.23,36500.0,83.3673,83.4391,83.1519,83.1679,36500.0
2014-12-17 14:20:00,104.22,104.22,104.04,104.15,38600.0,83.1599,83.1599,83.0162,83.104,38600.0
2014-12-17 14:25:00,104.18,104.33,104.15,104.25,29200.0,83.128,83.2476,83.104,83.1838,29200.0
2014-12-17 14:30:00,104.21,104.32,104.11,104.27,46200.0,83.1519,83.2397,83.0721,83.1998,46200.0
2014-12-17 14:35:00,104.28,104.61,104.25,104.49,38900.0,83.2077,83.4711,83.1838,83.3753,38900.0
2014-12-17 14:40:00,104.5,104.51,104.2,104.34,84100.0,83.3833,83.3913,83.1439,83.2556,84100.0
2014-12-17 14:45:00,104.34,104.39,104.14,104.19,57100.0,83.2556,83.2955,83.096,83.1359,57100.0
2014-12-17 14:50:00,104.18,104.43,104.13,104.36,55400.0,83.128,83.3274,83.0881,83.2716,55400.0
2014-12-17 14:55:00,104.41,104.55,104.28,104.31,41400.0,83.3115,83.4232,83.2077,83.2317,41400.0
2014-12-17 15:00:00,104.33,104.38,104.07,104.19,135000.0,83.2476,83.2875,83.0402,83.1359,135000.0
2014-12-17 15:05:00,104.16,104.36,104.11,104.24,45500.0,83.112,83.2716,83.0721,83.1758,45500.0
2014-12-17 15:10:00,104.25,104.62,104.22,104.55,51500.0,83.1838,83.479,83.1599,83.4232,51500.0
2014-12-17 15:15:00,104.59,104.62,104.31,104.59,36300.0,83.4551,83.479,83.2317,83.4551,36300.0
2014-12-17 15:20:00,104.59,104.59,104.27,104.39,26100.0,83.4551,83.4551,83.1998,83.2955,26100.0
2014-12-17 15:25:00,104.4,104.8,104.29,104.75,44600.0,83.3035,83.6227,83.2157,83.5828,44600.0
2014-12-17 15:30:00,104.73,104.85,104.56,104.69,51900.0,83.5668,83.6626,83.4312,83.5349,51900.0
2014-12-17 15:35:00,104.69,104.82,104.61,104.79,34200.0,83.5349,83.6386,83.4711,83.6147,34200.0
2014-12-17 15:40:00,104.82,105.32,104.81,105.25,54200.0,83.6386,84.0376,83.6306,83.9817,54200.0
2014-12-17 15:45:00,105.23,105.59,105.05,105.47,100500.0,83.9658,84.253,83.8222,84.1573,100500.0
2014-12-17 15:50:00,105.46,105.49,105.18,105.19,136100.0,84.1493,84.1732,83.9259,83.9339,136100.0
2014-12-17 15:55:00,105.2,105.5,105.2,105.34,173500.0,83.9418,84.1812,83.9418,84.0535,173500.0
2014-12-18 09:30:00,106.78,107.47,106.67,107.34,49800.0,85.2026,85.7531,85.1148,85.6494,49800.0
2014-12-18 09:35:00,107.33,107.87,106.9,107.57,36100.0,85.6414,86.0723,85.2983,85.8329,36100.0
2014-12-18 09:40:00,107.57,107.58,106.7,106.75,31400.0,85.8329,85.8409,85.1387,85.1786,31400.0
2014-12-18 09:45:00,106.79,107.22,106.73,107.22,52400.0,85.2105,85.5536,85.1627,85.5536,52400.0
2014-12-18 09:50:00,107.19,107.33,107.08,107.12,47000.0,85.5297,85.6414,85.4419,85.4739,47000.0
2014-12-18 09:55:00,107.11,107.21,106.92,107.11,43900.0,85.4659,85.5457,85.3143,85.4659,43900.0
2014-12-18 10:00:00,107.15,107.16,106.87,107.03,29100.0,85.4978,85.5058,85.2744,85.402,29100.0
2014-12-18 10:05:00,107.03,107.29,106.88,107.04,44600.0,85.402,85.6095,85.2824,85.41,44600.0
2014-12-18 10:10:00,107.05,107.46,107.02,107.41,49000.0,85.418,85.7452,85.3941,85.7053,49000.0
2014-12-18 10:15:00,107.41,107.49,107.23,107.23,21100.0,85.7053,85.7691,85.5616,85.5616,21100.0
2014-12-18 10:20:00,107.24,107.3,107.04,107.27,18300.0,85.5696,85.6175,85.41,85.5935,18300.0
2014-12-18 10:25:00,107.25,107.28,107.09,107.28,27000.0,85.5776,85.6015,85.4499,85.6015,27000.0
2014-12-18 10:30:00,107.3,107.37,107.15,107.15,20700.0,85.6175,85.6733,85.4978,85.4978,20700.0
2014-12-18 10:35:00,107.15,107.15,106.87,106.9,26800.0,85.4978,85.4978,85.2744,85.2983,26800.0
2014-12-18 10:40:00,106.91,107.14,106.88,107.11,41100.0,85.3063,85.4898,85.2824,85.4659,41100.0
2014-12-18 10:45:00,107.12,107.14,106.96,107.13,41600.0,85.4739,85.4898,85.3462,85.4818,41600.0
2014-12-18 10:50:00,107.13,107.27,106.91,106.98,41700.0,85.4818,85.5935,85.3063,85.3621,41700.0
2014-12-18 10:55:00,106.98,107.1,106.95,107.02,31700.0,85.3621,85.4579,85.3382,85.3941,31700.0
2014-12-18 11:00:00,107.02,107.11,106.88,107.1,48400.0,85.3941,85.4659,85.2824,85.4579,48400.0
2014-12-18 11:05:00,107.08,107.11,106.87,106.93,38500.0,85.4419,85.4659,85.2744,85.3223,38500.0
2014-12-18 11:10:00,106.93,106.98,106.75,106.86,20500.0,85.3223,85.3621,85.1786,85.2664,20500.0
2014-12-18 11:15:00,106.86,107.05,106.85,107.05,17200.0,85.2664,85.418,85.2584,85.418,17200.0
2014-12-18 11:20:00,107.05,107.12,107.01,107.06,18400.0,85.418,85.4739,85.3861,85.426,18400.0
2014-12-18 11:25:00,107.06,107.24,106.95,106.97,20800.0,85.426,85.5696,85.3382,85.3542,20800.0
2014-12-18 11:30:00,106.99,107.11,106.91,107.05,31600.0,85.3701,85.4659,85.3063,85.418,31600.0
2014-12-18 11:35:00,107.06,107.27,106.97,107.2,26400.0,85.426,85.5935,85.3542,85.5377,26400.0
2014-12-18 11:40:00,107.19,107.19,107.01,107.04,29300.0,85.5297,85.5297,85.3861,85.41,29300.0
2014-12-18 11:45:00,107.03,107.18,107.01,107.17,33500.0,85.402,85.5217,85.3861,85.5138,33500.0
2014-12-18 11:50:00,107.2,107.42,107.19,107.42,26000.0,85.5377,85.7132,85.5297,85.7132,26000.0
2014-12-18 11:55:00,107.41,107.53,107.36,107.49,23800.0,85.7053,85.801,85.6654,85.7691,23800.0
2014-12-18 12:00:00,107.49,107.5,107.12,107.14,82000.0,85.7691,85.7771,85.4739,85.4898,82000.0
2014-12-18 12:05:00,107.14,107.38,107.14,107.23,26700.0,85.4898,85.6813,85.4898,85.5616,26700.0
2014-12-18 12:10:00,107.23,107.41,107.22,107.28,17600.0,85.5616,85.7053,85.5536,85.6015,17600.0
2014-12-18 12:15:00,107.28,107.38,107.17,107.35,15800.0,85.6015,85.6813,85.5138,85.6574,15800.0
2014-12-18 12:20:00,107.35,107.35,107.22,107.34,10500.0,85.6574,85.6574,85.5536,85.6494,10500.0
2014-12-18 12:25:00,107.32,107.55,107.31,107.53,17300.0,85.6334,85.817,85.6255,85.801,17300.0
2014-12-18 12:30:00,107.53,107.55,107.37,107.49,15400.0,85.801,85.817,85.6733,85.7691,15400.0
2014-12-18 12:35:00,107.5,107.58,107.5,107.54,6700.0,85.7771,85.8409,85.7771,85.809,6700.0
2014-12-18 12:40:00,107.51,107.66,107.45,107.52,18900.0,85.785,85.9047,85.7372,85.793,18900.0
2014-12-18 12:45:00,107.47,107.58,107.41,107.56,13900.0,85.7531,85.8409,85.7053,85.8249,13900.0
2014-12-18 12:50:00,107.55,107.66,107.51,107.51,13500.0,85.817,85.9047,85.785,85.785,13500.0
2014-12-18 12:55:00,107.5,107.66,107.47,107.61,16900.0,85.7771,85.9047,85.7531,85.8648,16900.0
2014-12-18 13:00:00,107.66,107.76,107.61,107.76,19200.0,85.9047,85.9845,85.8648,85.9845,19200.0
2014-12-18 13:05:00,107.76,107.81,107.72,107.75,14000.0,85.9845,86.0244,85.9526,85.9766,14000.0
2014-12-18 13:10:00,107.75,107.85,107.57,107.65,26500.0,85.9766,86.0563,85.8329,85.8968,26500.0
2014-12-18 13:15:00,107.65,107.65,107.55,107.6,71500.0,85.8968,85.8968,85.817,85.8569,71500.0
2014-12-18 13:20:00,107.61,107.75,107.61,107.67,16100.0,85.8648,85.9766,85.8648,85.9127,16100.0
2014-12-18 13:25:00,107.67,107.7,107.56,107.68,14200.0,85.9127,85.9367,85.8249,85.9207,14200.0
2014-12-18 13:30:00,107.68,107.86,107.68,107.79,11200.0,85.9207,86.0643,85.9207,86.0085,11200.0
2014-12-18 13:35:00,107.8,107.89,107.69,107.71,17900.0,86.0164,86.0883,85.9287,85.9446,17900.0
2014-12-18 13:40:00,107.69,107.74,107.64,107.68,32000.0,85.9287,85.9686,85.8888,85.9207,32000.0
2014-12-18 13:45:00,107.67,107.74,107.63,107.65,24500.0,85.9127,85.9686,85.8808,85.8968,24500.0
2014-12-18 13:50:00,107.65,107.7,107.64,107.65,20600.0,85.8968,85.9367,85.8888,85.8968,20600.0
2014-12-18 13:55:00,107.65,107.69,107.52,107.53,42100.0,85.8968,85.9287,85.793,85.801,42100.0
2014-12-18 14:00:00,107.52,107.64,107.48,107.64,39000.0,85.793,85.8888,85.7611,85.8888,39000.0
2014-12-18 14:05:00,107.64,107.65,107.39,107.4,16400.0,85.8888,85.8968,85.6893,85.6973,16400.0
2014-12-18 14:10:00,107.43,107.44,107.24,107.43,26900.0,85.7212,85.7292,85.5696,85.7212,26900.0
2014-12-18 14:15:00,107.43,107.52,107.39,107.5,22200.0,85.7212,85.793,85.6893,85.7771,22200.0
2014-12-18 14:20:00,107.5,107.63,107.43,107.43,27700.0,85.7771,85.8808,85.7212,85.7212,27700.0
2014-12-18 14:25:00,107.44,107.51,107.37,107.37,23800.0,85.7292,85.785,85.6733,85.6733,23800.0
2014-12-18 14:30:00,107.39,107.4,107.27,107.36,39300.0,85.6893,85.6973,85.5935,85.6654,39300.0
2014-12-18 14:35:00,107.37,107.49,107.3,107.45,25500.0,85.6733,85.7691,85.6175,85.7372,25500.0
2014-12-18 14:40:00,107.43,107.45,107.33,107.39,20000.0,85.7212,85.7372,85.6414,85.6893,20000.0
2014-12-18 14:45:00,107.38,107.42,107.3,107.33,195900.0,85.6813,85.7132,85.6175,85.6414,195900.0
2014-12-18 14:50:00,107.35,107.67,107.35,107.64,28800.0,85.6574,85.9127,85.6574,85.8888,28800.0
2014-12-18 14:55:00,107.65,107.68,107.49,107.59,28200.0,85.8968,85.9207,85.7691,85.8489,28200.0
2014-12-18 15:00:00,107.59,107.65,107.48,107.6,24600.0,85.8489,85.8968,85.7611,85.8569,24600.0
2014-12-18 15:05:00,107.61,107.72,107.49,107.58,56600.0,85.8648,85.9526,85.7691,85.8409,56600.0
2014-12-18 15:10:00,107.57,107.81,107.55,107.77,144100.0,85.8329,86.0244,85.817,85.9925,144100.0
2014-12-18 15:15:00,107.77,107.83,107.76,107.8,21300.0,85.9925,86.0404,85.9845,86.0164,21300.0
2014-12-18 15:20:00,107.8,107.86,107.73,107.86,37200.0,86.0164,86.0643,85.9606,86.0643,37200.0
2014-12-18 15:25:00,107.87,108.05,107.86,108.02,53500.0,86.0723,86.2159,86.0643,86.192,53500.0
2014-12-18 15:30:00,108.03,108.03,107.87,107.98,42500.0,86.2,86.2,86.0723,86.1601,42500.0
2014-12-18 15:35:00,107.98,108.08,107.96,108.08,27800.0,86.1601,86.2399,86.1441,86.2399,27800.0
2014-12-18 15:40:00,108.09,108.21,108.09,108.19,34900.0,86.2478,86.3436,86.2478,86.3276,34900.0
2014-12-18 15:45:00,108.19,108.22,108.08,108.22,85700.0,86.3276,86.3516,86.2399,86.3516,85700.0
2014-12-18 15:50:00,108.22,108.61,108.21,108.59,120700.0,86.3516,86.6628,86.3436,86.6468,120700.0
2014-12-18 15:55:00,108.57,109.0,108.53,108.98,264300.0,86.6309,86.974,86.5989,86.958,264300.0
2014-12-19 09:30:00,109.18,109.6,108.6,108.82,28800.0,87.1176,87.4527,86.6548,86.8303,28800.0
2014-12-19 09:35:00,108.9,108.99,108.15,108.28,497700.0,86.8942,86.966,86.2957,86.3995,497700.0
2014-12-19 09:40:00,108.24,108.45,108.09,108.36,45000.0,86.3675,86.5351,86.2478,86.4633,45000.0
2014-12-19 09:45:00,108.3,108.97,108.13,108.78,46200.0,86.4154,86.95,86.2798,86.7984,46200.0
2014-12-19 09:50:00,108.74,108.92,108.63,108.85,34800.0,86.7665,86.9101,86.6787,86.8543,34800.0
2014-12-19 09:55:00,108.87,109.1,108.72,109.06,38000.0,86.8702,87.0538,86.7505,87.0218,38000.0
2014-12-19 10:00:00,109.0,109.15,108.85,109.13,25100.0,86.974,87.0936,86.8543,87.0777,25100.0
2014-12-19 10:05:00,109.12,109.37,109.12,109.26,18600.0,87.0697,87.2692,87.0697,87.1814,18600.0
2014-12-19 10:10:00,109.2,109.2,108.93,109.07,29300.0,87.1335,87.1335,86.9181,87.0298,29300.0
2014-12-19 10:15:00,109.06,109.21,108.9,108.94,21900.0,87.0218,87.1415,86.8942,86.9261,21900.0
2014-12-19 10:20:00,108.93,109.06,108.8,108.98,27000.0,86.9181,87.0218,86.8144,86.958,27000.0
2014-12-19 10:25:00,108.96,109.08,108.79,109.0,20600.0,86.942,87.0378,86.8064,86.974,20600.0
2014-12-19 10:30:00,109.0,109.01,108.67,108.79,20500.0,86.974,86.9819,86.7106,86.8064,20500.0
2014-12-19 10:35:00,108.81,108.87,108.77,108.84,63200.0,86.8224,86.8702,86.7904,86.8463,63200.0
2014-12-19 10:40:00,108.84,108.87,108.63,108.67,17700.0,86.8463,86.8702,86.6787,86.7106,17700.0
2014-12-19 10:45:00,108.65,108.65,108.46,108.48,19700.0,86.6947,86.6947,86.5431,86.559,19700.0
2014-12-19 10:50:00,108.48,108.63,108.46,108.63,14000.0,86.559,86.6787,86.5431,86.6787,14000.0
2014-12-19 10:55:00,108.63,108.99,108.6,108.97,150300.0,86.6787,86.966,86.6548,86.95,150300.0
2014-12-19 11:00:00,108.94,109.08,108.78,108.98,18200.0,86.9261,87.0378,86.7984,86.958,18200.0
2014-12-19 11:05:00,109.0,109.02,108.85,109.0,12900.0,86.974,86.9899,86.8543,86.974,12900.0
2014-12-19 11:10:00,109.0,109.02,108.9,108.97,16000.0,86.974,86.9899,86.8942,86.95,16000.0
2014-12-19 11:15:00,108.98,109.03,108.89,108.96,16400.0,86.958,86.9979,86.8862,86.942,16400.0
2014-12-19 11:20:00,108.95,109.03,108.85,108.91,17300.0,86.9341,86.9979,86.8543,86.9021,17300.0
2014-12-19 11:25:00,108.91,109.23,108.91,109.05,29900.0,86.9021,87.1575,86.9021,87.0139,29900.0
2014-12-19 11:30:00,109.04,109.16,108.93,109.14,13300.0,87.0059,87.1016,86.9181,87.0857,13300.0
2014-12-19 11:35:00,109.12,109.12,109.0,109.08,13800.0,87.0697,87.0697,86.974,87.0378,13800.0
2014-12-19 11:40:00,109.09,109.13,108.94,108.94,10600.0,87.0458,87.0777,86.9261,86.9261,10600.0
2014-12-19 11:45:00,108.94,108.98,108.89,108.92,9100.0,86.9261,86.958,86.8862,86.9101,9100.0
2014-12-19 11:50:00,108.92,108.92,108.78,108.83,9600.0,86.9101,86.9101,86.7984,86.8383,9600.0
2014-12-19 11:55:00,108.83,108.83,108.66,108.69,11800.0,86.8383,86.8383,86.7027,86.7266,11800.0
2014-12-19 12:00:00,108.66,108.66,108.5,108.52,11300.0,86.7027,86.7027,86.575,86.591,11300.0
2014-12-19 12:05:00,108.52,108.52,108.42,108.47,14200.0,86.591,86.591,86.5112,86.5511,14200.0
2014-12-19 12:10:00,108.4,108.45,108.28,108.34,13800.0,86.4952,86.5351,86.3995,86.4473,13800.0
2014-12-19 12:15:00,108.34,108.53,108.33,108.38,14600.0,86.4473,86.5989,86.4393,86.4792,14600.0
2014-12-19 12:20:00,108.41,108.48,108.34,108.34,8800.0,86.5032,86.559,86.4473,86.4473,8800.0
2014-12-19 12:25:00,108.33,108.4,108.32,108.37,7000.0,86.4393,86.4952,86.4314,86.4713,7000.0
2014-12-19 12:30:00,108.38,108.45,108.31,108.43,8100.0,86.4792,86.5351,86.4234,86.5191,8100.0
2014-12-19 12:35:00,108.42,108.58,108.36,108.58,9100.0,86.5112,86.6388,86.4633,86.6388,9100.0
2014-12-19 12:40:00,108.62,108.64,108.48,108.56,9100.0,86.6707,86.6867,86.559,86.6229,9100.0
2014-12-19 12:45:00,108.57,108.6,108.47,108.57,10500.0,86.6309,86.6548,86.5511,86.6309,10500.0
2014-12-19 12:50:00,108.53,108.65,108.5,108.52,34400.0,86.5989,86.6947,86.575,86.591,34400.0
2014-12-19 12:55:00,108.54,108.62,108.49,108.54,11500.0,86.6069,86.6707,86.567,86.6069,11500.0
2014-12-19 13:00:00,108.53,108.56,108.4,108.48,10500.0,86.5989,86.6229,86.4952,86.559,10500.0
2014-12-19 13:05:00,108.48,108.54,108.3,108.34,10300.0,86.559,86.6069,86.4154,86.4473,10300.0
2014-12-19 13:10:00,108.34,108.34,108.23,108.27,8700.0,86.4473,86.4473,86.3596,86.3915,8700.0
2014-12-19 13:15:00,108.27,108.3,108.22,108.26,7800.0,86.3915,86.4154,86.3516,86.3835,7800.0
2014-12-19 13:20:00,108.26,108.33,108.2,108.33,15200.0,86.3835,86.4393,86.3356,86.4393,15200.0
2014-12-19 13:25:00,108.36,108.43,108.36,108.4,10800.0,86.4633,86.5191,86.4633,86.4952,10800.0
2014-12-19 13:30:00,108.42,108.54,108.37,108.37,13900.0,86.5112,86.6069,86.4713,86.4713,13900.0
2014-12-19 13:35:00,108.39,108.42,108.36,108.39,11100.0,86.4872,86.5112,86.4633,86.4872,11100.0
2014-12-19 13:40:00,108.4,108.51,108.39,108.47,10100.0,86.4952,86.583,86.4872,86.5511,10100.0
2014-12-19 13:45:00,108.45,108.46,108.36,108.44,10200.0,86.5351,86.5431,86.4633,86.5271,10200.0
2014-12-19 13:50:00,108.43,108.48,108.39,108.45,12700.0,86.5191,86.559,86.4872,86.5351,12700.0
2014-12-19 13:55:00,108.48,108.51,108.41,108.5,11400.0,86.559,86.583,86.5032,86.575,11400.0
2014-12-19 14:00:00,108.49,108.5,108.41,108.5,14900.0,86.567,86.575,86.5032,86.575,14900.0
2014-12-19 14:05:00,108.47,108.54,108.47,108.52,8900.0,86.5511,86.6069,86.5511,86.591,8900.0
2014-12-19 14:10:00,108.52,108.58,108.49,108.52,8500.0,86.591,86.6388,86.567,86.591,8500.0
2014-12-19 14:15:00,108.51,108.53,108.45,108.5,15100.0,86.583,86.5989,86.5351,86.575,15100.0
2014-12-19 14:20:00,108.5,108.58,108.47,108.58,19100.0,86.575,86.6388,86.5511,86.6388,19100.0
2014-12-19 14:25:00,108.58,108.64,108.55,108.64,13500.0,86.6388,86.6867,86.6149,86.6867,13500.0
2014-12-19 14:30:00,108.62,108.68,108.61,108.65,13600.0,86.6707,86.7186,86.6628,86.6947,13600.0
2014-12-19 14:35:00,108.67,108.68,108.62,108.64,11900.0,86.7106,86.7186,86.6707,86.6867,11900.0
2014-12-19 14:40:00,108.64,108.76,108.62,108.71,9100.0,86.6867,86.7825,86.6707,86.7426,9100.0
2014-12-19 14:45:00,108.72,108.79,108.7,108.79,11500.0,86.7505,86.8064,86.7346,86.8064,11500.0
2014-12-19 14:50:00,108.78,108.97,108.77,108.97,12800.0,86.7984,86.95,86.7904,86.95,12800.0
2014-12-19 14:55:00,108.98,109.06,108.93,109.0,16400.0,86.958,87.0218,86.9181,86.974,16400.0
2014-12-19 15:00:00,109.02,109.06,108.98,108.98,10500.0,86.9899,87.0218,86.958,86.958,10500.0
2014-12-19 15:05:00,108.98,109.07,108.97,109.06,24500.0,86.958,87.0298,86.95,87.0218,24500.0
2014-12-19 15:10:00,109.04,109.19,108.98,109.14,41400.0,87.0059,87.1256,86.958,87.0857,41400.0
2014-12-19 15:15:00,109.12,109.2,109.0,109.05,26700.0,87.0697,87.1335,86.974,87.0139,26700.0
2014-12-19 15:20:00,109.01,109.13,108.99,109.08,23500.0,86.9819,87.0777,86.966,87.0378,23500.0
2014-12-19 15:25:00,109.07,109.2,109.06,109.18,29400.0,87.0298,87.1335,87.0218,87.1176,29400.0
2014-12-19 15:30:00,109.19,109.35,109.18,109.33,22100.0,87.1256,87.2532,87.1176,87.2373,22100.0
2014-12-19 15:35:00,109.32,109.48,109.32,109.43,37000.0,87.2293,87.357,87.2293,87.3171,37000.0
2014-12-19 15:40:00,109.42,109.5,109.25,109.27,56800.0,87.3091,87.3729,87.1734,87.1894,56800.0
2014-12-19 15:45:00,109.23,109.28,109.13,109.26,40400.0,87.1575,87.1974,87.0777,87.1814,40400.0
2014-12-19 15:50:00,109.25,109.28,109.03,109.06,67100.0,87.1734,87.1974,86.9979,87.0218,67100.0
2014-12-19 15:55:00,109.05,109.23,109.03,109.04,84400.0,87.0139,87.1575,86.9979,87.0059,84400.0
2014-12-22 09:30:00,109.42,109.63,109.17,109.58,62700.0,87.3091,87.4767,87.1096,87.4368,62700.0
2014-12-22 09:35:00,109.45,109.55,109.05,109.05,30400.0,87.333,87.4128,87.0139,87.0139,30400.0
2014-12-22 09:40:00,108.98,109.05,108.51,108.71,29900.0,86.958,87.0139,86.583,86.7426,29900.0
2014-12-22 09:45:00,108.67,108.88,108.52,108.65,41900.0,86.7106,86.8782,86.591,86.6947,41900.0
2014-12-22 09:50:00,108.71,108.74,108.2,108.46,34300.0,86.7426,86.7665,86.3356,86.5431,34300.0
2014-12-22 09:55:00,108.46,108.7,108.39,108.69,18200.0,86.5431,86.7346,86.4872,86.7266,18200.0
2014-12-22 10:00:00,108.65,108.83,108.61,108.7,17400.0,86.6947,86.8383,86.6628,86.7346,17400.0
2014-12-22 10:05:00,108.68,108.96,108.63,108.96,14500.0,86.7186,86.942,86.6787,86.942,14500.0
2014-12-22 10:10:00,108.97,108.97,108.74,108.81,11300.0,86.95,86.95,86.7665,86.8224,11300.0
2014-12-22 10:15:00,108.81,109.22,108.81,109.13,15600.0,86.8224,87.1495,86.8224,87.0777,15600.0
2014-12-22 10:20:00,109.17,109.22,109.0,109.0,10800.0,87.1096,87.1495,86.974,86.974,10800.0
2014-12-22 10:25:00,109.06,109.17,109.0,109.1,20400.0,87.0218,87.1096,86.974,87.0538,20400.0
2014-12-22 10:30:00,109.03,109.24,109.0,109.24,31200.0,86.9979,87.1655,86.974,87.1655,31200.0
2014-12-22 10:35:00,109.27,109.37,109.21,109.28,10900.0,87.1894,87.2692,87.1415,87.1974,10900.0
2014-12-22 10:40:00,109.23,109.48,109.23,109.48,23400.0,87.1575,87.357,87.1575,87.357,23400.0
2014-12-22 10:45:00,109.48,109.48,109.37,109.43,9500.0,87.357,87.357,87.2692,87.3171,9500.0
2014-12-22 10:50:00,109.4,109.51,109.38,109.48,22200.0,87.2931,87.3809,87.2772,87.357,22200.0
2014-12-22 10:55:00,109.5,109.64,109.49,109.64,18200.0,87.3729,87.4846,87.3649,87.4846,18200.0
2014-12-22 11:00:00,109.62,109.65,109.44,109.56,21300.0,87.4687,87.4926,87.325,87.4208,21300.0
2014-12-22 11:05:00,109.56,109.65,109.47,109.63,28100.0,87.4208,87.4926,87.349,87.4767,28100.0
2014-12-22 11:10:00,109.63,109.63,109.48,109.56,8900.0,87.4767,87.4767,87.357,87.4208,8900.0
2014-12-22 11:15:00,109.49,109.57,109.45,109.52,8300.0,87.3649,87.4288,87.333,87.3889,8300.0
2014-12-22 11:20:00,109.51,109.59,109.5,109.54,6300.0,87.3809,87.4447,87.3729,87.4048,6300.0
2014-12-22 11:25:00,109.49,109.79,109.49,109.74,14400.0,87.3649,87.6043,87.3649,87.5644,14400.0
2014-12-22 11:30:00,109.76,109.89,109.73,109.86,14000.0,87.5804,87.6841,87.5564,87.6602,14000.0
2014-12-22 11:35:00,109.87,109.88,109.63,109.65,20800.0,87.6682,87.6761,87.4767,87.4926,20800.0
2014-12-22 11:40:00,109.62,109.63,109.45,109.45,8600.0,87.4687,87.4767,87.333,87.333,8600.0
2014-12-22 11:45:00,109.45,109.61,109.43,109.54,12000.0,87.333,87.4607,87.3171,87.4048,12000.0
2014-12-22 11:50:00,109.52,109.65,109.51,109.59,11200.0,87.3889,87.4926,87.3809,87.4447,11200.0
2014-12-22 11:55:00,109.56,109.62,109.5,109.61,12100.0,87.4208,87.4687,87.3729,87.4607,12100.0
2014-12-22 12:00:00,109.58,109.59,109.5,109.58,14700.0,87.4368,87.4447,87.3729,87.4368,14700.0
2014-12-22 12:05:00,109.57,109.59,109.49,109.59,10900.0,87.4288,87.4447,87.3649,87.4447,10900.0
2014-12-22 12:10:00,109.57,109.62,109.51,109.56,19700.0,87.4288,87.4687,87.3809,87.4208,19700.0
2014-12-22 12:15:00,109.62,109.65,109.53,109.61,10800.0,87.4687,87.4926,87.3969,87.4607,10800.0
2014-12-22 12:20:00,109.63,109.64,109.51,109.55,5800.0,87.4767,87.4846,87.3809,87.4128,5800.0
2014-12-22 12:25:00,109.55,109.55,109.46,109.51,3200.0,87.4128,87.4128,87.341,87.3809,3200.0
2014-12-22 12:30:00,109.5,109.51,109.4,109.5,7100.0,87.3729,87.3809,87.2931,87.3729,7100.0
2014-12-22 12:35:00,109.45,109.52,109.4,109.48,11200.0,87.333,87.3889,87.2931,87.357,11200.0
2014-12-22 12:40:00,109.51,109.58,109.49,109.57,11000.0,87.3809,87.4368,87.3649,87.4288,11000.0
2014-12-22 12:45:00,109.56,109.57,109.44,109.5,6100.0,87.4208,87.4288,87.325,87.3729,6100.0
2014-12-22 12:50:00,109.5,109.59,109.47,109.59,11300.0,87.3729,87.4447,87.349,87.4447,11300.0
2014-12-22 12:55:00,109.65,109.65,109.45,109.47,7300.0,87.4926,87.4926,87.333,87.349,7300.0
2014-12-22 13:00:00,109.47,109.5,109.4,109.44,18200.0,87.349,87.3729,87.2931,87.325,18200.0
2014-12-22 13:05:00,109.44,109.51,109.41,109.5,9900.0,87.325,87.3809,87.3011,87.3729,9900.0
2014-12-22 13:10:00,109.48,109.54,109.45,109.52,3800.0,87.357,87.4048,87.333,87.3889,3800.0
2014-12-22 13:15:00,109.58,109.69,109.57,109.68,11600.0,87.4368,87.5245,87.4288,87.5165,11600.0
2014-12-22 13:20:00,109.66,109.77,109.6,109.77,8400.0,87.5006,87.5884,87.4527,87.5884,8400.0
2014-12-22 13:25:00,109.8,109.84,109.67,109.71,5100.0,87.6123,87.6442,87.5086,87.5405,5100.0
2014-12-22 13:30:00,109.68,109.76,109.64,109.73,10700.0,87.5165,87.5804,87.4846,87.5564,10700.0
2014-12-22 13:35:00,109.74,109.8,109.7,109.8,6500.0,87.5644,87.6123,87.5325,87.6123,6500.0
2014-12-22 13:40:00,109.78,109.78,109.65,109.73,10100.0,87.5963,87.5963,87.4926,87.5564,10100.0
2014-12-22 13:45:00,109.75,109.8,109.71,109.71,12500.0,87.5724,87.6123,87.5405,87.5405,12500.0
2014-12-22 13:50:00,109.73,109.78,109.66,109.68,13400.0,87.5564,87.5963,87.5006,87.5165,13400.0
2014-12-22 13:55:00,109.69,109.82,109.68,109.81,11600.0,87.5245,87.6283,87.5165,87.6203,11600.0
2014-12-22 14:00:00,109.81,109.82,109.69,109.73,21300.0,87.6203,87.6283,87.5245,87.5564,21300.0
2014-12-22 14:05:00,109.72,109.81,109.62,109.81,28200.0,87.5485,87.6203,87.4687,87.6203,28200.0
2014-12-22 14:10:00,109.81,109.93,109.79,109.92,9900.0,87.6203,87.716,87.6043,87.7081,9900.0
2014-12-22 14:15:00,109.93,110.1,109.93,110.03,31900.0,87.716,87.8517,87.716,87.7958,31900.0
2014-12-22 14:20:00,110.05,110.18,110.0,110.01,29200.0,87.8118,87.9155,87.7719,87.7799,29200.0
2014-12-22 14:25:00,110.03,110.08,110.0,110.04,11600.0,87.7958,87.8357,87.7719,87.8038,11600.0
2014-12-22 14:30:00,110.04,110.15,110.04,110.09,11600.0,87.8038,87.8916,87.8038,87.8437,11600.0
2014-12-22 14:35:00,110.1,110.11,109.97,110.05,10600.0,87.8517,87.8597,87.7479,87.8118,10600.0
2014-12-22 14:40:00,110.07,110.09,110.03,110.07,14500.0,87.8277,87.8437,87.7958,87.8277,14500.0
2014-12-22 14:45:00,110.06,110.08,110.0,110.03,11600.0,87.8198,87.8357,87.7719,87.7958,11600.0
2014-12-22 14:50:00,110.02,110.03,109.9,109.93,16300.0,87.7878,87.7958,87.6921,87.716,16300.0
2014-12-22 14:55:00,109.95,110.04,109.89,110.0,13100.0,87.732,87.8038,87.6841,87.7719,13100.0
2014-12-22 15:00:00,110.01,110.1,110.01,110.06,6700.0,87.7799,87.8517,87.7799,87.8198,6700.0
2014-12-22 15:05:00,110.09,110.17,110.09,110.15,7300.0,87.8437,87.9075,87.8437,87.8916,7300.0
2014-12-22 15:10:00,110.13,110.23,110.11,110.14,18800.0,87.8756,87.9554,87.8597,87.8836,18800.0
2014-12-22 15:15:00,110.14,110.29,110.14,110.26,14100.0,87.8836,88.0033,87.8836,87.9793,14100.0
2014-12-22 15:20:00,110.25,110.32,110.2,110.3,16800.0,87.9714,88.0272,87.9315,88.0113,16800.0
2014-12-22 15:25:00,110.3,110.32,110.2,110.25,33100.0,88.0113,88.0272,87.9315,87.9714,33100.0
2014-12-22 15:30:00,110.26,110.31,110.16,110.28,26900.0,87.9793,88.0192,87.8996,87.9953,26900.0
2014-12-22 15:35:00,110.28,110.3,110.14,110.19,21000.0,87.9953,88.0113,87.8836,87.9235,21000.0
2014-12-22 15:40:00,110.21,110.25,110.14,110.14,27800.0,87.9394,87.9714,87.8836,87.8836,27800.0
2014-12-22 15:45:00,110.13,110.17,110.0,110.1,38400.0,87.8756,87.9075,87.7719,87.8517,38400.0
2014-12-22 15:50:00,110.07,110.16,109.99,110.0,54000.0,87.8277,87.8996,87.7639,87.7719,54000.0
2014-12-22 15:55:00,110.0,110.05,109.93,110.05,75000.0,87.7719,87.8118,87.716,87.8118,75000.0
2014-12-23 09:30:00,110.53,110.66,110.45,110.45,42100.0,88.1948,88.2985,88.131,88.131,42100.0
2014-12-23 09:35:00,110.52,110.8,110.45,110.59,11400.0,88.1868,88.4102,88.131,88.2427,11400.0
2014-12-23 09:40:00,110.58,110.68,110.46,110.67,5100.0,88.2347,88.3145,88.1389,88.3065,5100.0
2014-12-23 09:45:00,110.7,110.71,110.54,110.69,16200.0,88.3304,88.3384,88.2028,88.3225,16200.0
2014-12-23 09:50:00,110.68,110.72,110.47,110.54,17400.0,88.3145,88.3464,88.1469,88.2028,17400.0
2014-12-23 09:55:00,110.55,110.86,110.4,110.53,15900.0,88.2107,88.4581,88.0911,88.1948,15900.0
2014-12-23 10:00:00,110.53,110.84,110.48,110.84,13800.0,88.1948,88.4421,88.1549,88.4421,13800.0
2014-12-23 10:05:00,110.87,111.21,110.82,111.13,40200.0,88.4661,88.7374,88.4262,88.6735,40200.0
2014-12-23 10:10:00,111.08,111.11,110.9,110.9,19000.0,88.6336,88.6576,88.49,88.49,19000.0
2014-12-23 10:15:00,110.89,111.05,110.77,111.04,7700.0,88.482,88.6097,88.3863,88.6017,7700.0
2014-12-23 10:20:00,111.06,111.16,111.02,111.05,16700.0,88.6177,88.6975,88.5858,88.6097,16700.0
2014-12-23 10:25:00,111.01,111.15,111.01,111.15,16200.0,88.5778,88.6895,88.5778,88.6895,16200.0
2014-12-23 10:30:00,111.15,111.16,110.97,111.05,15200.0,88.6895,88.6975,88.5459,88.6097,15200.0
2014-12-23 10:35:00,111.06,111.1,110.98,111.06,14900.0,88.6177,88.6496,88.5539,88.6177,14900.0
2014-12-23 10:40:00,111.02,111.03,110.84,110.87,16000.0,88.5858,88.5937,88.4421,88.4661,16000.0
2014-12-23 10:45:00,110.85,110.92,110.73,110.73,11500.0,88.4501,88.506,88.3544,88.3544,11500.0
2014-12-23 10:50:00,110.76,110.84,110.7,110.79,20700.0,88.3783,88.4421,88.3304,88.4022,20700.0
2014-12-23 10:55:00,110.84,110.88,110.71,110.84,7800.0,88.4421,88.4741,88.3384,88.4421,7800.0
2014-12-23 11:00:00,110.86,110.86,110.67,110.75,6400.0,88.4581,88.4581,88.3065,88.3703,6400.0
2014-12-23 11:05:00,110.75,110.79,110.59,110.59,9000.0,88.3703,88.4022,88.2427,88.2427,9000.0
2014-12-23 11:10:00,110.58,110.63,110.54,110.55,6200.0,88.2347,88.2746,88.2028,88.2107,6200.0
2014-12-23 11:15:00,110.52,110.53,110.38,110.39,14800.0,88.1868,88.1948,88.0751,88.0831,14800.0
2014-12-23 11:20:00,110.38,110.4,110.31,110.32,10300.0,88.0751,88.0911,88.0192,88.0272,10300.0
2014-12-23 11:25:00,110.34,110.35,110.2,110.21,12600.0,88.0432,88.0512,87.9315,87.9394,12600.0
2014-12-23 11:30:00,110.24,110.35,110.23,110.27,8500.0,87.9634,88.0512,87.9554,87.9873,8500.0
2014-12-23 11:35:00,110.25,110.31,110.18,110.25,6800.0,87.9714,88.0192,87.9155,87.9714,6800.0
2014-12-23 11:40:00,110.24,110.37,110.24,110.36,13300.0,87.9634,88.0671,87.9634,88.0591,13300.0
2014-12-23 11:45:00,110.36,110.62,110.33,110.55,7000.0,88.0591,88.2666,88.0352,88.2107,7000.0
2014-12-23 11:50:00,110.56,110.57,110.42,110.48,6300.0,88.2187,88.2267,88.107,88.1549,6300.0
2014-12-23 11:55:00,110.46,110.47,110.4,110.41,2700.0,88.1389,88.1469,88.0911,88.099,2700.0
2014-12-23 12:00:00,110.4,110.54,110.4,110.48,8400.0,88.0911,88.2028,88.0911,88.1549,8400.0
2014-12-23 12:05:00,110.48,110.58,110.48,110.57,5200.0,88.1549,88.2347,88.1549,88.2267,5200.0
2014-12-23 12:10:00,110.6,110.64,110.56,110.61,3500.0,88.2506,88.2826,88.2187,88.2586,3500.0
2014-12-23 12:15:00,110.6,110.72,110.53,110.69,5800.0,88.2506,88.3464,88.1948,88.3225,5800.0
2014-12-23 12:20:00,110.74,110.83,110.73,110.83,4900.0,88.3624,88.4342,88.3544,88.4342,4900.0
2014-12-23 12:25:00,110.83,110.91,110.82,110.84,3600.0,88.4342,88.498,88.4262,88.4421,3600.0
2014-12-23 12:30:00,110.86,110.89,110.71,110.74,7300.0,88.4581,88.482,88.3384,88.3624,7300.0
2014-12-23 12:35:00,110.74,110.86,110.73,110.85,4500.0,88.3624,88.4581,88.3544,88.4501,4500.0
2014-12-23 12:40:00,110.84,110.9,110.81,110.88,6900.0,88.4421,88.49,88.4182,88.4741,6900.0
2014-12-23 12:45:00,110.87,110.9,110.84,110.89,4600.0,88.4661,88.49,88.4421,88.482,4600.0
2014-12-23 12:50:00,110.88,110.88,110.79,110.85,4800.0,88.4741,88.4741,88.4022,88.4501,4800.0
2014-12-23 12:55:00,110.84,110.89,110.81,110.82,4500.0,88.4421,88.482,88.4182,88.4262,4500.0
2014-12-23 13:00:00,110.84,110.87,110.8,110.87,4200.0,88.4421,88.4661,88.4102,88.4661,4200.0
2014-12-23 13:05:00,110.89,110.91,110.73,110.73,7000.0,88.482,88.498,88.3544,88.3544,7000.0
2014-12-23 13:10:00,110.72,110.85,110.72,110.8,5700.0,88.3464,88.4501,88.3464,88.4102,5700.0
2014-12-23 13:15:00,110.79,110.85,110.73,110.85,6400.0,88.4022,88.4501,88.3544,88.4501,6400.0
2014-12-23 13:20:00,110.85,110.85,110.75,110.81,7400.0,88.4501,88.4501,88.3703,88.4182,7400.0
2014-12-23 13:25:00,110.8,110.8,110.65,110.67,5700.0,88.4102,88.4102,88.2905,88.3065,5700.0
2014-12-23 13:30:00,110.68,110.83,110.66,110.83,6100.0,88.3145,88.4342,88.2985,88.4342,6100.0
2014-12-23 13:35:00,110.79,110.81,110.74,110.79,2300.0,88.4022,88.4182,88.3624,88.4022,2300.0
2014-12-23 13:40:00,110.8,110.98,110.8,110.96,4000.0,88.4102,88.5539,88.4102,88.5379,4000.0
2014-12-23 13:45:00,110.97,110.99,110.92,110.97,8500.0,88.5459,88.5618,88.506,88.5459,8500.0
2014-12-23 13:50:00,110.96,110.96,110.89,110.9,7600.0,88.5379,88.5379,88.482,88.49,7600.0
2014-12-23 13:55:00,110.91,111.0,110.83,110.86,9200.0,88.498,88.5698,88.4342,88.4581,9200.0
2014-12-23 14:00:00,110.88,110.92,110.83,110.87,14700.0,88.4741,88.506,88.4342,88.4661,14700.0
2014-12-23 14:05:00,110.83,110.88,110.79,110.88,3800.0,88.4342,88.4741,88.4022,88.4741,3800.0
2014-12-23 14:10:00,110.88,110.88,110.83,110.86,8200.0,88.4741,88.4741,88.4342,88.4581,8200.0
2014-12-23 14:15:00,110.87,110.95,110.85,110.88,21000.0,88.4661,88.5299,88.4501,88.4741,21000.0
2014-12-23 14:20:00,110.9,111.09,110.9,111.08,12400.0,88.49,88.6416,88.49,88.6336,12400.0
2014-12-23 14:25:00,111.07,111.16,111.07,111.16,7800.0,88.6257,88.6975,88.6257,88.6975,7800.0
2014-12-23 14:30:00,111.16,111.19,111.12,111.12,6200.0,88.6975,88.7214,88.6656,88.6656,6200.0
2014-12-23 14:35:00,111.11,111.31,111.09,111.31,14000.0,88.6576,88.8172,88.6416,88.8172,14000.0
2014-12-23 14:40:00,111.31,111.42,111.29,111.36,15700.0,88.8172,88.9049,88.8012,88.8571,15700.0
2014-12-23 14:45:00,111.37,111.39,111.31,111.34,5600.0,88.865,88.881,88.8172,88.8411,5600.0
2014-12-23 14:50:00,111.35,111.56,111.35,111.53,38300.0,88.8491,89.0166,88.8491,88.9927,38300.0
2014-12-23 14:55:00,111.51,111.51,111.31,111.31,5700.0,88.9768,88.9768,88.8172,88.8172,5700.0
2014-12-23 15:00:00,111.29,111.41,111.26,111.39,19500.0,88.8012,88.897,88.7773,88.881,19500.0
2014-12-23 15:05:00,111.4,111.48,111.38,111.47,15500.0,88.889,88.9528,88.873,88.9448,15500.0
2014-12-23 15:10:00,111.47,111.47,111.38,111.44,14100.0,88.9448,88.9448,88.873,88.9209,14100.0
2014-12-23 15:15:00,111.43,111.48,111.42,111.43,10400.0,88.9129,88.9528,88.9049,88.9129,10400.0
2014-12-23 15:20:00,111.44,111.44,111.32,111.36,18900.0,88.9209,88.9209,88.8251,88.8571,18900.0
2014-12-23 15:25:00,111.35,111.37,111.3,111.3,13700.0,88.8491,88.865,88.8092,88.8092,13700.0
2014-12-23 15:30:00,111.29,111.33,111.24,111.31,18800.0,88.8012,88.8331,88.7613,88.8172,18800.0
2014-12-23 15:35:00,111.3,111.34,111.23,111.29,32700.0,88.8092,88.8411,88.7533,88.8012,32700.0
2014-12-23 15:40:00,111.3,111.4,111.3,111.33,17300.0,88.8092,88.889,88.8092,88.8331,17300.0
2014-12-23 15:45:00,111.35,111.42,111.27,111.29,33200.0,88.8491,88.9049,88.7853,88.8012,33200.0
2014-12-23 15:50:00,111.3,111.34,111.25,111.3,39700.0,88.8092,88.8411,88.7693,88.8092,39700.0
2014-12-23 15:55:00,111.31,111.31,111.15,111.24,64600.0,88.8172,88.8172,88.6895,88.7613,64600.0
2014-12-24 09:30:00,111.5,111.8,111.41,111.59,17200.0,88.9688,89.2082,88.897,89.0406,17200.0
2014-12-24 09:35:00,111.59,111.77,111.52,111.64,6800.0,89.0406,89.1842,88.9847,89.0805,6800.0
2014-12-24 09:40:00,111.64,111.67,111.43,111.52,12700.0,89.0805,89.1044,88.9129,88.9847,12700.0
2014-12-24 09:45:00,111.51,111.55,111.03,111.12,11500.0,88.9768,89.0087,88.5937,88.6656,11500.0
2014-12-24 09:50:00,111.16,111.41,111.13,111.23,13400.0,88.6975,88.897,88.6735,88.7533,13400.0
2014-12-24 09:55:00,111.15,111.15,110.83,110.88,12000.0,88.6895,88.6895,88.4342,88.4741,12000.0
2014-12-24 10:00:00,110.88,110.97,110.76,110.92,14000.0,88.4741,88.5459,88.3783,88.506,14000.0
2014-12-24 10:05:00,110.95,111.0,110.87,110.9,6900.0,88.5299,88.5698,88.4661,88.49,6900.0
2014-12-24 10:10:00,110.89,110.9,110.78,110.79,7400.0,88.482,88.49,88.3943,88.4022,7400.0
2014-12-24 10:15:00,110.8,110.87,110.77,110.78,9600.0,88.4102,88.4661,88.3863,88.3943,9600.0
2014-12-24 10:20:00,110.75,110.85,110.73,110.74,9500.0,88.3703,88.4501,88.3544,88.3624,9500.0
2014-12-24 10:25:00,110.74,110.74,110.61,110.67,11000.0,88.3624,88.3624,88.2586,88.3065,11000.0
2014-12-24 10:30:00,110.65,111.08,110.65,111.07,11200.0,88.2905,88.6336,88.2905,88.6257,11200.0
2014-12-24 10:35:00,111.07,111.19,111.04,111.19,13400.0,88.6257,88.7214,88.6017,88.7214,13400.0
2014-12-24 10:40:00,111.22,111.25,111.01,111.09,7600.0,88.7454,88.7693,88.5778,88.6416,7600.0
2014-12-24 10:45:00,111.09,111.09,110.96,110.99,8400.0,88.6416,88.6416,88.5379,88.5618,8400.0
2014-12-24 10:50:00,110.99,111.14,110.96,111.09,8000.0,88.5618,88.6815,88.5379,88.6416,8000.0
2014-12-24 10:55:00,111.07,111.24,111.05,111.23,10200.0,88.6257,88.7613,88.6097,88.7533,10200.0
2014-12-24 11:00:00,111.24,111.46,111.24,111.45,14600.0,88.7613,88.9369,88.7613,88.9289,14600.0
2014-12-24 11:05:00,111.45,111.55,111.41,111.51,10300.0,88.9289,89.0087,88.897,88.9768,10300.0
2014-12-24 11:10:00,111.51,111.55,111.47,111.51,29400.0,88.9768,89.0087,88.9448,88.9768,29400.0
2014-12-24 11:15:00,111.53,111.58,111.51,111.57,9800.0,88.9927,89.0326,88.9768,89.0246,9800.0
2014-12-24 11:20:00,111.57,111.66,111.57,111.59,16100.0,89.0246,89.0964,89.0246,89.0406,16100.0
2014-12-24 11:25:00,111.58,111.6,111.49,111.51,12100.0,89.0326,89.0486,88.9608,88.9768,12100.0
2014-12-24 11:30:00,111.5,111.59,111.49,111.59,15300.0,88.9688,89.0406,88.9608,89.0406,15300.0
2014-12-24 11:35:00,111.58,111.62,111.56,111.61,12800.0,89.0326,89.0645,89.0166,89.0565,12800.0
2014-12-24 11:40:00,111.61,111.68,111.58,111.68,13100.0,89.0565,89.1124,89.0326,89.1124,13100.0
2014-12-24 11:45:00,111.67,111.69,111.6,111.65,7800.0,89.1044,89.1204,89.0486,89.0885,7800.0
2014-12-24 11:50:00,111.64,111.64,111.51,111.59,9000.0,89.0805,89.0805,88.9768,89.0406,9000.0
2014-12-24 11:55:00,111.58,111.65,111.55,111.57,13400.0,89.0326,89.0885,89.0087,89.0246,13400.0
2014-12-24 12:00:00,111.55,111.58,111.49,111.58,14000.0,89.0087,89.0326,88.9608,89.0326,14000.0
2014-12-24 12:05:00,111.56,111.58,111.48,111.52,10800.0,89.0166,89.0326,88.9528,88.9847,10800.0
2014-12-24 12:10:00,111.52,111.61,111.49,111.56,12400.0,88.9847,89.0565,88.9608,89.0166,12400.0
2014-12-24 12:15:00,111.58,111.71,111.57,111.66,12000.0,89.0326,89.1363,89.0246,89.0964,12000.0
2014-12-24 12:20:00,111.67,111.7,111.57,111.62,12700.0,89.1044,89.1284,89.0246,89.0645,12700.0
2014-12-24 12:25:00,111.61,111.63,111.56,111.58,8900.0,89.0565,89.0725,89.0166,89.0326,8900.0
2014-12-24 12:30:00,111.57,111.66,111.51,111.52,12700.0,89.0246,89.0964,88.9768,88.9847,12700.0
2014-12-24 12:35:00,111.53,111.53,111.48,111.49,10100.0,88.9927,88.9927,88.9528,88.9608,10100.0
2014-12-24 12:40:00,111.47,111.48,111.26,111.35,14800.0,88.9448,88.9528,88.7773,88.8491,14800.0
2014-12-24 12:45:00,111.35,111.53,111.3,111.51,32600.0,88.8491,88.9927,88.8092,88.9768,32600.0
2014-12-24 12:50:00,111.51,111.57,111.44,111.56,22100.0,88.9768,89.0246,88.9209,89.0166,22100.0
2014-12-24 12:55:00,111.55,111.59,111.35,111.39,45900.0,89.0087,89.0406,88.8491,88.881,45900.0
2014-12-26 09:30:00,111.56,111.63,111.42,111.49,12200.0,89.0166,89.0725,88.9049,88.9608,12200.0
2014-12-26 09:35:00,111.59,111.7,111.47,111.64,5900.0,89.0406,89.1284,88.9448,89.0805,5900.0
2014-12-26 09:40:00,111.53,111.66,111.2,111.25,15900.0,88.9927,89.0964,88.7294,88.7693,15900.0
2014-12-26 09:45:00,111.24,111.41,111.14,111.34,8300.0,88.7613,88.897,88.6815,88.8411,8300.0
2014-12-26 09:50:00,111.34,111.34,111.12,111.12,7500.0,88.8411,88.8411,88.6656,88.6656,7500.0
2014-12-26 09:55:00,111.15,111.27,111.08,111.11,12400.0,88.6895,88.7853,88.6336,88.6576,12400.0
2014-12-26 10:00:00,111.14,111.14,111.03,111.05,18400.0,88.6815,88.6815,88.5937,88.6097,18400.0
2014-12-26 10:05:00,111.09,111.12,111.02,111.05,4000.0,88.6416,88.6656,88.5858,88.6097,4000.0
2014-12-26 10:10:00,111.07,111.31,111.05,111.31,17400.0,88.6257,88.8172,88.6097,88.8172,17400.0
2014-12-26 10:15:00,111.3,111.51,111.23,111.51,6400.0,88.8092,88.9768,88.7533,88.9768,6400.0
2014-12-26 10:20:00,111.48,111.66,111.48,111.66,7400.0,88.9528,89.0964,88.9528,89.0964,7400.0
2014-12-26 10:25:00,111.61,111.61,111.46,111.51,5000.0,89.0565,89.0565,88.9369,88.9768,5000.0
2014-12-26 10:30:00,111.48,111.56,111.47,111.49,5500.0,88.9528,89.0166,88.9448,88.9608,5500.0
2014-12-26 10:35:00,111.52,111.56,111.45,111.5,5200.0,88.9847,89.0166,88.9289,88.9688,5200.0
2014-12-26 10:40:00,111.48,111.57,111.46,111.57,6300.0,88.9528,89.0246,88.9369,89.0246,6300.0
2014-12-26 10:45:00,111.58,111.79,111.54,111.75,9700.0,89.0326,89.2002,89.0007,89.1683,9700.0
2014-12-26 10:50:00,111.74,111.75,111.61,111.65,6000.0,89.1603,89.1683,89.0565,89.0885,6000.0
2014-12-26 10:55:00,111.66,111.72,111.56,111.72,3500.0,89.0964,89.1443,89.0166,89.1443,3500.0
2014-12-26 11:00:00,111.7,111.79,111.67,111.68,12200.0,89.1284,89.2002,89.1044,89.1124,12200.0
2014-12-26 11:05:00,111.71,111.81,111.69,111.69,4800.0,89.1363,89.2161,89.1204,89.1204,4800.0
2014-12-26 11:10:00,111.68,111.78,111.68,111.71,9200.0,89.1124,89.1922,89.1124,89.1363,9200.0
2014-12-26 11:15:00,111.7,111.79,111.64,111.78,3400.0,89.1284,89.2002,89.0805,89.1922,3400.0
2014-12-26 11:20:00,111.77,111.85,111.74,111.74,4000.0,89.1842,89.248,89.1603,89.1603,4000.0
2014-12-26 11:25:00,111.71,111.74,111.67,111.67,4900.0,89.1363,89.1603,89.1044,89.1044,4900.0
2014-12-26 11:30:00,111.68,111.7,111.51,111.57,14300.0,89.1124,89.1284,88.9768,89.0246,14300.0
2014-12-26 11:35:00,111.56,111.57,111.47,111.49,5000.0,89.0166,89.0246,88.9448,88.9608,5000.0
2014-12-26 11:40:00,111.48,111.5,111.45,111.5,4400.0,88.9528,88.9688,88.9289,88.9688,4400.0
2014-12-26 11:45:00,111.5,111.64,111.49,111.64,6700.0,88.9688,89.0805,88.9608,89.0805,6700.0
2014-12-26 11:50:00,111.66,111.9,111.64,111.88,12100.0,89.0964,89.2879,89.0805,89.272,12100.0
2014-12-26 11:55:00,111.85,111.85,111.77,111.78,3000.0,89.248,89.248,89.1842,89.1922,3000.0
2014-12-26 12:00:00,111.72,111.82,111.72,111.72,8000.0,89.1443,89.2241,89.1443,89.1443,8000.0
2014-12-26 12:05:00,111.71,111.8,111.66,111.78,12200.0,89.1363,89.2082,89.0964,89.1922,12200.0
2014-12-26 12:10:00,111.8,111.87,111.76,111.87,11100.0,89.2082,89.264,89.1762,89.264,11100.0
2014-12-26 12:15:00,111.9,111.9,111.75,111.83,15100.0,89.2879,89.2879,89.1683,89.2321,15100.0
2014-12-26 12:20:00,111.8,111.84,111.74,111.84,8400.0,89.2082,89.2401,89.1603,89.2401,8400.0
2014-12-26 12:25:00,111.85,111.85,111.75,111.77,13500.0,89.248,89.248,89.1683,89.1842,13500.0
2014-12-26 12:30:00,111.75,111.78,111.65,111.7,4900.0,89.1683,89.1922,89.0885,89.1284,4900.0
2014-12-26 12:35:00,111.67,111.71,111.65,111.65,6600.0,89.1044,89.1363,89.0885,89.0885,6600.0
2014-12-26 12:40:00,111.65,111.81,111.65,111.71,14000.0,89.0885,89.2161,89.0885,89.1363,14000.0
2014-12-26 12:45:00,111.7,111.72,111.63,111.67,3400.0,89.1284,89.1443,89.0725,89.1044,3400.0
2014-12-26 12:50:00,111.69,111.71,111.57,111.63,11400.0,89.1204,89.1363,89.0246,89.0725,11400.0
2014-12-26 12:55:00,111.66,111.74,111.65,111.71,3200.0,89.0964,89.1603,89.0885,89.1363,3200.0
2014-12-26 13:00:00,111.73,111.78,111.61,111.61,2900.0,89.1523,89.1922,89.0565,89.0565,2900.0
2014-12-26 13:05:00,111.61,111.67,111.56,111.59,4000.0,89.0565,89.1044,89.0166,89.0406,4000.0
2014-12-26 13:10:00,111.59,111.66,111.58,111.63,4100.0,89.0406,89.0964,89.0326,89.0725,4100.0
2014-12-26 13:15:00,111.63,111.72,111.63,111.64,5100.0,89.0725,89.1443,89.0725,89.0805,5100.0
2014-12-26 13:20:00,111.66,111.8,111.66,111.74,5900.0,89.0964,89.2082,89.0964,89.1603,5900.0
2014-12-26 13:25:00,111.71,111.74,111.62,111.71,3400.0,89.1363,89.1603,89.0645,89.1363,3400.0
2014-12-26 13:30:00,111.69,111.69,111.6,111.67,4000.0,89.1204,89.1204,89.0486,89.1044,4000.0
2014-12-26 13:35:00,111.68,111.8,111.68,111.78,6100.0,89.1124,89.2082,89.1124,89.1922,6100.0
2014-12-26 13:40:00,111.78,111.82,111.76,111.8,3300.0,89.1922,89.2241,89.1762,89.2082,3300.0
2014-12-26 13:45:00,111.79,111.83,111.77,111.81,2900.0,89.2002,89.2321,89.1842,89.2161,2900.0
2014-12-26 13:50:00,111.82,111.82,111.71,111.77,8800.0,89.2241,89.2241,89.1363,89.1842,8800.0
2014-12-26 13:55:00,111.76,111.83,111.73,111.8,4700.0,89.1762,89.2321,89.1523,89.2082,4700.0
2014-12-26 14:00:00,111.79,111.88,111.79,111.86,7600.0,89.2002,89.272,89.2002,89.256,7600.0
2014-12-26 14:05:00,111.88,111.92,111.8,111.85,6700.0,89.272,89.3039,89.2082,89.248,6700.0
2014-12-26 14:10:00,111.85,111.87,111.78,111.79,4600.0,89.248,89.264,89.1922,89.2002,4600.0
2014-12-26 14:15:00,111.8,111.82,111.73,111.81,5000.0,89.2082,89.2241,89.1523,89.2161,5000.0
2014-12-26 14:20:00,111.81,111.83,111.75,111.75,7100.0,89.2161,89.2321,89.1683,89.1683,7100.0
2014-12-26 14:25:00,111.75,111.81,111.74,111.81,3600.0,89.1683,89.2161,89.1603,89.2161,3600.0
2014-12-26 14:30:00,111.82,111.87,111.81,111.85,5800.0,89.2241,89.264,89.2161,89.248,5800.0
2014-12-26 14:35:00,111.86,111.98,111.86,111.96,8200.0,89.256,89.3518,89.256,89.3358,8200.0
2014-12-26 14:40:00,111.98,112.03,111.95,111.97,11500.0,89.3518,89.3917,89.3278,89.3438,11500.0
2014-12-26 14:45:00,111.92,112.0,111.91,111.96,13700.0,89.3039,89.3677,89.2959,89.3358,13700.0
2014-12-26 14:50:00,111.95,112.0,111.94,111.96,7400.0,89.3278,89.3677,89.3199,89.3358,7400.0
2014-12-26 14:55:00,111.97,112.06,111.95,112.03,6200.0,89.3438,89.4156,89.3278,89.3917,6200.0
2014-12-26 15:00:00,112.03,112.05,111.92,111.92,7000.0,89.3917,89.4076,89.3039,89.3039,7000.0
2014-12-26 15:05:00,111.91,111.92,111.88,111.9,4600.0,89.2959,89.3039,89.272,89.2879,4600.0
2014-12-26 15:10:00,111.89,111.89,111.77,111.81,14500.0,89.28,89.28,89.1842,89.2161,14500.0
2014-12-26 15:15:00,111.78,111.82,111.78,111.81,7800.0,89.1922,89.2241,89.1922,89.2161,7800.0
2014-12-26 15:20:00,111.81,111.81,111.72,111.75,13000.0,89.2161,89.2161,89.1443,89.1683,13000.0
2014-12-26 15:25:00,111.77,111.8,111.73,111.75,10000.0,89.1842,89.2082,89.1523,89.1683,10000.0
2014-12-26 15:30:00,111.75,111.77,111.67,111.7,14200.0,89.1683,89.1842,89.1044,89.1284,14200.0
2014-12-26 15:35:00,111.71,111.75,111.65,111.75,13400.0,89.1363,89.1683,89.0885,89.1683,13400.0
2014-12-26 15:40:00,111.76,111.79,111.63,111.67,14300.0,89.1762,89.2002,89.0725,89.1044,14300.0
2014-12-26 15:45:00,111.69,111.74,111.57,111.58,34300.0,89.1204,89.1603,89.0246,89.0326,34300.0
2014-12-26 15:50:00,111.58,111.58,111.47,111.48,22200.0,89.0326,89.0326,88.9448,88.9528,22200.0
2014-12-26 15:55:00,111.5,111.59,111.46,111.52,36800.0,88.9688,89.0406,88.9369,88.9847,36800.0
2014-12-29 09:30:00,110.83,111.05,110.47,111.05,50000.0,88.4342,88.6097,88.1469,88.6097,50000.0
2014-12-29 09:35:00,111.14,111.19,110.85,110.9,7500.0,88.6815,88.7214,88.4501,88.49,7500.0
2014-12-29 09:40:00,110.95,111.2,110.95,111.1,7400.0,88.5299,88.7294,88.5299,88.6496,7400.0
2014-12-29 09:45:00,111.03,111.16,110.94,111.13,12000.0,88.5937,88.6975,88.5219,88.6735,12000.0
2014-12-29 09:50:00,111.1,111.37,111.0,111.31,6100.0,88.6496,88.865,88.5698,88.8172,6100.0
2014-12-29 09:55:00,111.35,111.55,111.29,111.51,9400.0,88.8491,89.0087,88.8012,88.9768,9400.0
2014-12-29 10:00:00,111.51,111.6,111.4,111.6,5900.0,88.9768,89.0486,88.889,89.0486,5900.0
2014-12-29 10:05:00,111.55,111.79,111.55,111.69,14900.0,89.0087,89.2002,89.0087,89.1204,14900.0
2014-12-29 10:10:00,111.78,111.85,111.74,111.79,19200.0,89.1922,89.248,89.1603,89.2002,19200.0
2014-12-29 10:15:00,111.74,111.84,111.69,111.82,12400.0,89.1603,89.2401,89.1204,89.2241,12400.0
2014-12-29 10:20:00,111.85,111.92,111.75,111.81,10300.0,89.248,89.3039,89.1683,89.2161,10300.0
2014-12-29 10:25:00,111.84,111.86,111.74,111.8,17700.0,89.2401,89.256,89.1603,89.2082,17700.0
2014-12-29 10:30:00,111.8,111.82,111.69,111.76,16900.0,89.2082,89.2241,89.1204,89.1762,16900.0
2014-12-29 10:35:00,111.77,111.96,111.76,111.82,14500.0,89.1842,89.3358,89.1762,89.2241,14500.0
2014-12-29 10:40:00,111.82,111.83,111.72,111.83,8700.0,89.2241,89.2321,89.1443,89.2321,8700.0
2014-12-29 10:45:00,111.87,111.91,111.73,111.75,10000.0,89.264,89.2959,89.1523,89.1683,10000.0
2014-12-29 10:50:00,111.74,111.85,111.69,111.8,21400.0,89.1603,89.248,89.1204,89.2082,21400.0
2014-12-29 10:55:00,111.8,111.87,111.73,111.82,11200.0,89.2082,89.264,89.1523,89.2241,11200.0
2014-12-29 11:00:00,111.78,111.94,111.78,111.94,5000.0,89.1922,89.3199,89.1922,89.3199,5000.0
2014-12-29 11:05:00,111.96,111.98,111.9,111.95,5800.0,89.3358,89.3518,89.2879,89.3278,5800.0
2014-12-29 11:10:00,111.95,112.04,111.9,111.9,14600.0,89.3278,89.3997,89.2879,89.2879,14600.0
2014-12-29 11:15:00,111.91,111.91,111.79,111.81,8800.0,89.2959,89.2959,89.2002,89.2161,8800.0
2014-12-29 11:20:00,111.81,111.81,111.65,111.67,5700.0,89.2161,89.2161,89.0885,89.1044,5700.0
2014-12-29 11:25:00,111.67,111.67,111.48,111.56,10200.0,89.1044,89.1044,88.9528,89.0166,10200.0
2014-12-29 11:30:00,111.57,111.74,111.56,111.72,5300.0,89.0246,89.1603,89.0166,89.1443,5300.0
2014-12-29 11:35:00,111.76,111.81,111.66,111.66,5000.0,89.1762,89.2161,89.0964,89.0964,5000.0
2014-12-29 11:40:00,111.7,111.75,111.59,111.59,14900.0,89.1284,89.1683,89.0406,89.0406,14900.0
2014-12-29 11:45:00,111.59,111.72,111.58,111.61,6600.0,89.0406,89.1443,89.0326,89.0565,6600.0
2014-12-29 11:50:00,111.61,111.64,111.57,111.59,9600.0,89.0565,89.0805,89.0246,89.0406,9600.0
2014-12-29 11:55:00,111.58,111.58,111.5,111.5,2500.0,89.0326,89.0326,88.9688,88.9688,2500.0
2014-12-29 12:00:00,111.52,111.54,111.42,111.42,7300.0,88.9847,89.0007,88.9049,88.9049,7300.0
2014-12-29 12:05:00,111.44,111.44,111.33,111.33,2400.0,88.9209,88.9209,88.8331,88.8331,2400.0
2014-12-29 12:10:00,111.35,111.42,111.28,111.42,12500.0,88.8491,88.9049,88.7932,88.9049,12500.0
2014-12-29 12:15:00,111.45,111.45,111.34,111.4,7700.0,88.9289,88.9289,88.8411,88.889,7700.0
2014-12-29 12:20:00,111.47,111.54,111.44,111.45,3500.0,88.9448,89.0007,88.9209,88.9289,3500.0
2014-12-29 12:25:00,111.45,111.47,111.38,111.4,9300.0,88.9289,88.9448,88.873,88.889,9300.0
2014-12-29 12:30:00,111.37,111.47,111.34,111.43,10000.0,88.865,88.9448,88.8411,88.9129,10000.0
2014-12-29 12:35:00,111.47,111.64,111.47,111.63,3000.0,88.9448,89.0805,88.9448,89.0725,3000.0
2014-12-29 12:40:00,111.66,111.66,111.55,111.6,2000.0,89.0964,89.0964,89.0087,89.0486,2000.0
2014-12-29 12:45:00,111.58,111.64,111.53,111.64,6200.0,89.0326,89.0805,88.9927,89.0805,6200.0
2014-12-29 12:50:00,111.64,111.64,111.5,111.5,3700.0,89.0805,89.0805,88.9688,88.9688,3700.0
2014-12-29 12:55:00,111.51,111.59,111.5,111.55,2900.0,88.9768,89.0406,88.9688,89.0087,2900.0
2014-12-29 13:00:00,111.55,111.55,111.45,111.5,1900.0,89.0087,89.0087,88.9289,88.9688,1900.0
2014-12-29 13:05:00,111.54,111.58,111.51,111.53,1300.0,89.0007,89.0326,88.9768,88.9927,1300.0
2014-12-29 13:10:00,111.52,111.52,111.46,111.51,3500.0,88.9847,88.9847,88.9369,88.9768,3500.0
2014-12-29 13:15:00,111.52,111.65,111.52,111.62,4000.0,88.9847,89.0885,88.9847,89.0645,4000.0
2014-12-29 13:20:00,111.61,111.67,111.61,111.64,3900.0,89.0565,89.1044,89.0565,89.0805,3900.0
2014-12-29 13:25:00,111.65,111.66,111.59,111.59,1900.0,89.0885,89.0964,89.0406,89.0406,1900.0
2014-12-29 13:30:00,111.58,111.72,111.58,111.7,5500.0,89.0326,89.1443,89.0326,89.1284,5500.0
2014-12-29 13:35:00,111.7,111.7,111.65,111.68,16800.0,89.1284,89.1284,89.0885,89.1124,16800.0
2014-12-29 13:40:00,111.7,111.74,111.65,111.65,2600.0,89.1284,89.1603,89.0885,89.0885,2600.0
2014-12-29 13:45:00,111.62,111.71,111.59,111.67,2800.0,89.0645,89.1363,89.0406,89.1044,2800.0
2014-12-29 13:50:00,111.67,111.67,111.59,111.66,3400.0,89.1044,89.1044,89.0406,89.0964,3400.0
2014-12-29 13:55:00,111.66,111.67,111.58,111.65,1900.0,89.0964,89.1044,89.0326,89.0885,1900.0
2014-12-29 14:00:00,111.66,111.66,111.55,111.56,3200.0,89.0964,89.0964,89.0087,89.0166,3200.0
2014-12-29 14:05:00,111.55,111.67,111.53,111.65,4000.0,89.0087,89.1044,88.9927,89.0885,4000.0
2014-12-29 14:10:00,111.64,111.65,111.59,111.64,3800.0,89.0805,89.0885,89.0406,89.0805,3800.0
2014-12-29 14:15:00,111.65,111.68,111.57,111.57,3100.0,89.0885,89.1124,89.0246,89.0246,3100.0
2014-12-29 14:20:00,111.55,111.65,111.52,111.64,3200.0,89.0087,89.0885,88.9847,89.0805,3200.0
2014-12-29 14:25:00,111.64,111.65,111.61,111.64,3400.0,89.0805,89.0885,89.0565,89.0805,3400.0
2014-12-29 14:30:00,111.61,111.69,111.6,111.68,23000.0,89.0565,89.1204,89.0486,89.1124,23000.0
2014-12-29 14:35:00,111.66,111.81,111.66,111.8,3100.0,89.0964,89.2161,89.0964,89.2082,3100.0
2014-12-29 14:40:00,111.83,111.88,111.83,111.88,3100.0,89.2321,89.272,89.2321,89.272,3100.0
2014-12-29 14:45:00,111.88,111.92,111.86,111.9,8100.0,89.272,89.3039,89.256,89.2879,8100.0
2014-12-29 14:50:00,111.89,111.95,111.88,111.94,6200.0,89.28,89.3278,89.272,89.3199,6200.0
2014-12-29 14:55:00,111.94,112.05,111.94,112.05,4700.0,89.3199,89.4076,89.3199,89.4076,4700.0
2014-12-29 15:00:00,112.04,112.05,111.96,112.01,6400.0,89.3997,89.4076,89.3358,89.3757,6400.0
2014-12-29 15:05:00,112.0,112.02,111.94,112.01,6300.0,89.3677,89.3837,89.3199,89.3757,6300.0
2014-12-29 15:10:00,112.0,112.06,111.92,112.02,22900.0,89.3677,89.4156,89.3039,89.3837,22900.0
2014-12-29 15:15:00,112.0,112.03,111.96,112.02,5800.0,89.3677,89.3917,89.3358,89.3837,5800.0
2014-12-29 15:20:00,112.03,112.03,111.95,111.99,5200.0,89.3917,89.3917,89.3278,89.3598,5200.0
2014-12-29 15:25:00,111.99,112.03,111.95,112.01,6500.0,89.3598,89.3917,89.3278,89.3757,6500.0
2014-12-29 15:30:00,111.99,112.01,111.96,112.01,16600.0,89.3598,89.3757,89.3358,89.3757,16600.0
2014-12-29 15:35:00,112.0,112.03,111.98,111.98,13500.0,89.3677,89.3917,89.3518,89.3518,13500.0
2014-12-29 15:40:00,111.99,112.06,111.98,112.05,10600.0,89.3598,89.4156,89.3518,89.4076,10600.0
2014-12-29 15:45:00,112.03,112.03,111.95,111.98,15600.0,89.3917,89.3917,89.3278,89.3518,15600.0
2014-12-29 15:50:00,111.97,111.97,111.91,111.92,15300.0,89.3438,89.3438,89.2959,89.3039,15300.0
2014-12-29 15:55:00,111.9,111.9,111.74,111.79,28600.0,89.2879,89.2879,89.1603,89.2002,28600.0
2014-12-30 09:30:00,111.37,111.49,111.1,111.47,18300.0,88.865,88.9608,88.6496,88.9448,18300.0
2014-12-30 09:35:00,111.53,111.85,111.51,111.76,13200.0,88.9927,89.248,88.9768,89.1762,13200.0
2014-12-30 09:40:00,111.73,112.1,111.71,112.01,7400.0,89.1523,89.4475,89.1363,89.3757,7400.0
2014-12-30 09:45:00,111.96,112.08,111.88,111.99,9200.0,89.3358,89.4316,89.272,89.3598,9200.0
2014-12-30 09:50:00,111.96,112.22,111.95,112.15,12800.0,89.3358,89.5433,89.3278,89.4874,12800.0
2014-12-30 09:55:00,112.21,112.21,111.78,111.79,11000.0,89.5353,89.5353,89.1922,89.2002,11000.0
2014-12-30 10:00:00,111.8,111.95,111.64,111.7,14200.0,89.2082,89.3278,89.0805,89.1284,14200.0
2014-12-30 10:05:00,111.72,111.72,111.23,111.36,18300.0,89.1443,89.1443,88.7533,88.8571,18300.0
2014-12-30 10:10:00,111.43,111.59,111.42,111.44,8800.0,88.9129,89.0406,88.9049,88.9209,8800.0
2014-12-30 10:15:00,111.43,111.5,111.36,111.48,6100.0,88.9129,88.9688,88.8571,88.9528,6100.0
2014-12-30 10:20:00,111.47,111.53,111.36,111.49,9000.0,88.9448,88.9927,88.8571,88.9608,9000.0
2014-12-30 10:25:00,111.51,111.53,111.35,111.53,10000.0,88.9768,88.9927,88.8491,88.9927,10000.0
2014-12-30 10:30:00,111.5,111.56,111.5,111.5,6600.0,88.9688,89.0166,88.9688,88.9688,6600.0
2014-12-30 10:35:00,111.46,111.46,111.26,111.28,7200.0,88.9369,88.9369,88.7773,88.7932,7200.0
2014-12-30 10:40:00,111.3,111.5,111.26,111.46,10000.0,88.8092,88.9688,88.7773,88.9369,10000.0
2014-12-30 10:45:00,111.45,111.46,111.22,111.3,13000.0,88.9289,88.9369,88.7454,88.8092,13000.0
2014-12-30 10:50:00,111.3,111.43,111.29,111.43,3200.0,88.8092,88.9129,88.8012,88.9129,3200.0
2014-12-30 10:55:00,111.48,111.52,111.43,111.43,4600.0,88.9528,88.9847,88.9129,88.9129,4600.0
2014-12-30 11:00:00,111.45,111.45,111.32,111.4,5600.0,88.9289,88.9289,88.8251,88.889,5600.0
2014-12-30 11:05:00,111.37,111.39,111.28,111.31,5600.0,88.865,88.881,88.7932,88.8172,5600.0
2014-12-30 11:10:00,111.3,111.3,111.21,111.24,4700.0,88.8092,88.8092,88.7374,88.7613,4700.0
2014-12-30 11:15:00,111.22,111.37,111.22,111.37,3900.0,88.7454,88.865,88.7454,88.865,3900.0
2014-12-30 11:20:00,111.36,111.46,111.33,111.46,5700.0,88.8571,88.9369,88.8331,88.9369,5700.0
2014-12-30 11:25:00,111.44,111.46,111.39,111.42,5500.0,88.9209,88.9369,88.881,88.9049,5500.0
2014-12-30 11:30:00,111.39,111.39,111.23,111.3,6100.0,88.881,88.881,88.7533,88.8092,6100.0
2014-12-30 11:35:00,111.34,111.45,111.33,111.33,8900.0,88.8411,88.9289,88.8331,88.8331,8900.0
2014-12-30 11:40:00,111.31,111.42,111.31,111.33,2500.0,88.8172,88.9049,88.8172,88.8331,2500.0
2014-12-30 11:45:00,111.29,111.41,111.28,111.39,16800.0,88.8012,88.897,88.7932,88.881,16800.0
2014-12-30 11:50:00,111.38,111.4,111.28,111.28,4600.0,88.873,88.889,88.7932,88.7932,4600.0
2014-12-30 11:55:00,111.29,111.32,111.24,111.25,3600.0,88.8012,88.8251,88.7613,88.7693,3600.0
2014-12-30 12:00:00,111.27,111.35,111.27,111.27,4900.0,88.7853,88.8491,88.7853,88.7853,4900.0
2014-12-30 12:05:00,111.27,111.32,111.2,111.2,3500.0,88.7853,88.8251,88.7294,88.7294,3500.0
2014-12-30 12:10:00,111.22,111.22,111.16,111.2,6200.0,88.7454,88.7454,88.6975,88.7294,6200.0
2014-12-30 12:15:00,111.22,111.25,111.14,111.14,4200.0,88.7454,88.7693,88.6815,88.6815,4200.0
2014-12-30 12:20:00,111.13,111.13,111.09,111.11,1900.0,88.6735,88.6735,88.6416,88.6576,1900.0
2014-12-30 12:25:00,111.13,111.18,111.08,111.11,3500.0,88.6735,88.7134,88.6336,88.6576,3500.0
2014-12-30 12:30:00,111.11,111.12,110.97,111.0,19200.0,88.6576,88.6656,88.5459,88.5698,19200.0
2014-12-30 12:35:00,110.98,111.0,110.9,111.0,12000.0,88.5539,88.5698,88.49,88.5698,12000.0
2014-12-30 12:40:00,111.01,111.03,110.95,110.97,4100.0,88.5778,88.5937,88.5299,88.5459,4100.0
2014-12-30 12:45:00,110.96,110.99,110.91,110.96,16500.0,88.5379,88.5618,88.498,88.5379,16500.0
2014-12-30 12:50:00,110.97,110.97,110.87,110.88,2700.0,88.5459,88.5459,88.4661,88.4741,2700.0
2014-12-30 12:55:00,110.86,110.86,110.78,110.81,16700.0,88.4581,88.4581,88.3943,88.4182,16700.0
2014-12-30 13:00:00,110.79,110.85,110.77,110.83,8500.0,88.4022,88.4501,88.3863,88.4342,8500.0
2014-12-30 13:05:00,110.81,110.88,110.79,110.87,4500.0,88.4182,88.4741,88.4022,88.4661,4500.0
2014-12-30 13:10:00,110.87,110.92,110.79,110.92,6600.0,88.4661,88.506,88.4022,88.506,6600.0
2014-12-30 13:15:00,110.94,110.95,110.83,110.84,19800.0,88.5219,88.5299,88.4342,88.4421,19800.0
2014-12-30 13:20:00,110.82,110.9,110.8,110.81,7600.0,88.4262,88.49,88.4102,88.4182,7600.0
2014-12-30 13:25:00,110.8,110.8,110.68,110.69,10700.0,88.4102,88.4102,88.3145,88.3225,10700.0
2014-12-30 13:30:00,110.68,110.75,110.66,110.71,11600.0,88.3145,88.3703,88.2985,88.3384,11600.0
2014-12-30 13:35:00,110.73,110.73,110.64,110.64,9600.0,88.3544,88.3544,88.2826,88.2826,9600.0
2014-12-30 13:40:00,110.63,110.64,110.51,110.55,9300.0,88.2746,88.2826,88.1788,88.2107,9300.0
2014-12-30 13:45:00,110.54,110.6,110.43,110.59,9700.0,88.2028,88.2506,88.115,88.2427,9700.0
2014-12-30 13:50:00,110.59,110.63,110.57,110.57,3500.0,88.2427,88.2746,88.2267,88.2267,3500.0
2014-12-30 13:55:00,110.55,110.6,110.5,110.52,14200.0,88.2107,88.2506,88.1708,88.1868,14200.0
2014-12-30 14:00:00,110.5,110.52,110.4,110.52,6500.0,88.1708,88.1868,88.0911,88.1868,6500.0
2014-12-30 14:05:00,110.51,110.57,110.51,110.54,3900.0,88.1788,88.2267,88.1788,88.2028,3900.0
2014-12-30 14:10:00,110.55,110.59,110.54,110.56,5700.0,88.2107,88.2427,88.2028,88.2187,5700.0
2014-12-30 14:15:00,110.57,110.58,110.51,110.58,5500.0,88.2267,88.2347,88.1788,88.2347,5500.0
2014-12-30 14:20:00,110.6,110.92,110.6,110.85,31700.0,88.2506,88.506,88.2506,88.4501,31700.0
2014-12-30 14:25:00,110.84,110.86,110.77,110.77,5200.0,88.4421,88.4581,88.3863,88.3863,5200.0
2014-12-30 14:30:00,110.78,110.83,110.75,110.81,10100.0,88.3943,88.4342,88.3703,88.4182,10100.0
2014-12-30 14:35:00,110.79,110.91,110.79,110.91,4600.0,88.4022,88.498,88.4022,88.498,4600.0
2014-12-30 14:40:00,110.91,110.96,110.9,110.91,6000.0,88.498,88.5379,88.49,88.498,6000.0
2014-12-30 14:45:00,110.89,110.95,110.89,110.95,11000.0,88.482,88.5299,88.482,88.5299,11000.0
2014-12-30 14:50:00,110.96,111.04,110.95,110.97,5600.0,88.5379,88.6017,88.5299,88.5459,5600.0
2014-12-30 14:55:00,110.94,111.01,110.87,111.0,5600.0,88.5219,88.5778,88.4661,88.5698,5600.0
2014-12-30 15:00:00,110.99,111.0,110.95,110.99,5800.0,88.5618,88.5698,88.5299,88.5618,5800.0
2014-12-30 15:05:00,111.01,111.09,110.96,111.04,14800.0,88.5778,88.6416,88.5379,88.6017,14800.0
2014-12-30 15:10:00,111.01,111.08,111.01,111.06,4700.0,88.5778,88.6336,88.5778,88.6177,4700.0
2014-12-30 15:15:00,111.04,111.06,110.98,111.03,6600.0,88.6017,88.6177,88.5539,88.5937,6600.0
2014-12-30 15:20:00,111.03,111.1,111.02,111.1,5800.0,88.5937,88.6496,88.5858,88.6496,5800.0
2014-12-30 15:25:00,111.11,111.13,111.09,111.1,6500.0,88.6576,88.6735,88.6416,88.6496,6500.0
2014-12-30 15:30:00,111.09,111.1,111.05,111.06,22100.0,88.6416,88.6496,88.6097,88.6177,22100.0
2014-12-30 15:35:00,111.06,111.1,111.03,111.06,19400.0,88.6177,88.6496,88.5937,88.6177,19400.0
2014-12-30 15:40:00,111.06,111.07,110.86,110.87,16100.0,88.6177,88.6257,88.4581,88.4661,16100.0
2014-12-30 15:45:00,110.89,110.9,110.79,110.88,21400.0,88.482,88.49,88.4022,88.4741,21400.0
2014-12-30 15:50:00,110.9,110.9,110.81,110.9,18700.0,88.49,88.49,88.4182,88.49,18700.0
2014-12-30 15:55:00,110.9,110.93,110.81,110.82,32800.0,88.49,88.514,88.4182,88.4262,32800.0
2014-12-31 09:30:00,111.23,111.23,110.82,111.14,23500.0,88.7533,88.7533,88.4262,88.6815,23500.0
2014-12-31 09:35:00,111.22,111.22,110.83,110.83,10300.0,88.7454,88.7454,88.4342,88.4342,10300.0
2014-12-31 09:40:00,110.86,110.86,110.34,110.34,5700.0,88.4581,88.4581,88.0432,88.0432,5700.0
2014-12-31 09:45:00,110.34,110.65,110.22,110.59,6000.0,88.0432,88.2905,87.9474,88.2427,6000.0
2014-12-31 09:50:00,110.6,110.65,110.56,110.65,4400.0,88.2506,88.2905,88.2187,88.2905,4400.0
2014-12-31 09:55:00,110.68,110.69,110.48,110.5,3800.0,88.3145,88.3225,88.1549,88.1708,3800.0
2014-12-31 10:00:00,110.54,110.82,110.54,110.81,8400.0,88.2028,88.4262,88.2028,88.4182,8400.0
2014-12-31 10:05:00,110.82,110.89,110.78,110.86,4000.0,88.4262,88.482,88.3943,88.4581,4000.0
2014-12-31 10:10:00,110.85,110.85,110.77,110.8,3100.0,88.4501,88.4501,88.3863,88.4102,3100.0
2014-12-31 10:15:00,110.75,110.89,110.73,110.85,5500.0,88.3703,88.482,88.3544,88.4501,5500.0
2014-12-31 10:20:00,110.81,110.86,110.71,110.8,4700.0,88.4182,88.4581,88.3384,88.4102,4700.0
2014-12-31 10:25:00,110.82,110.89,110.77,110.78,4000.0,88.4262,88.482,88.3863,88.3943,4000.0
2014-12-31 10:30:00,110.78,110.95,110.78,110.89,4400.0,88.3943,88.5299,88.3943,88.482,4400.0
2014-12-31 10:35:00,110.84,110.91,110.79,110.88,8700.0,88.4421,88.498,88.4022,88.4741,8700.0
2014-12-31 10:40:00,110.91,110.97,110.88,110.88,5100.0,88.498,88.5459,88.4741,88.4741,5100.0
2014-12-31 10:45:00,110.86,110.87,110.71,110.71,4100.0,88.4581,88.4661,88.3384,88.3384,4100.0
2014-12-31 10:50:00,110.77,110.82,110.72,110.75,3900.0,88.3863,88.4262,88.3464,88.3703,3900.0
2014-12-31 10:55:00,110.73,110.76,110.68,110.7,3900.0,88.3544,88.3783,88.3145,88.3304,3900.0
2014-12-31 11:00:00,110.78,110.78,110.7,110.72,2100.0,88.3943,88.3943,88.3304,88.3464,2100.0
2014-12-31 11:05:00,110.72,110.79,110.72,110.76,1900.0,88.3464,88.4022,88.3464,88.3783,1900.0
2014-12-31 11:10:00,110.75,110.77,110.6,110.62,11100.0,88.3703,88.3863,88.2506,88.2666,11100.0
2014-12-31 11:15:00,110.59,110.63,110.53,110.53,2000.0,88.2427,88.2746,88.1948,88.1948,2000.0
2014-12-31 11:20:00,110.52,110.67,110.52,110.56,4500.0,88.1868,88.3065,88.1868,88.2187,4500.0
2014-12-31 11:25:00,110.57,110.6,110.5,110.5,10600.0,88.2267,88.2506,88.1708,88.1708,10600.0
2014-12-31 11:30:00,110.49,110.61,110.49,110.56,3900.0,88.1629,88.2586,88.1629,88.2187,3900.0
2014-12-31 11:35:00,110.55,110.58,110.51,110.56,2800.0,88.2107,88.2347,88.1788,88.2187,2800.0
2014-12-31 11:40:00,110.58,110.59,110.52,110.58,3300.0,88.2347,88.2427,88.1868,88.2347,3300.0
2014-12-31 11:45:00,110.57,110.6,110.55,110.6,3600.0,88.2267,88.2506,88.2107,88.2506,3600.0
2014-12-31 11:50:00,110.56,110.56,110.48,110.5,4800.0,88.2187,88.2187,88.1549,88.1708,4800.0
2014-12-31 11:55:00,110.49,110.53,110.46,110.46,6900.0,88.1629,88.1948,88.1389,88.1389,6900.0
2014-12-31 12:00:00,110.47,110.47,110.23,110.27,14800.0,88.1469,88.1469,87.9554,87.9873,14800.0
2014-12-31 12:05:00,110.26,110.46,110.24,110.43,4800.0,87.9793,88.1389,87.9634,88.115,4800.0
2014-12-31 12:10:00,110.44,110.44,110.38,110.44,16000.0,88.123,88.123,88.0751,88.123,16000.0
2014-12-31 12:15:00,110.45,110.49,110.36,110.38,18000.0,88.131,88.1629,88.0591,88.0751,18000.0
2014-12-31 12:20:00,110.4,110.45,110.25,110.32,8000.0,88.0911,88.131,87.9714,88.0272,8000.0
2014-12-31 12:25:00,110.32,110.32,110.03,110.26,19900.0,88.0272,88.0272,87.7958,87.9793,19900.0
2014-12-31 12:30:00,110.27,110.35,110.17,110.17,7200.0,87.9873,88.0512,87.9075,87.9075,7200.0
2014-12-31 12:35:00,110.19,110.32,110.18,110.27,8000.0,87.9235,88.0272,87.9155,87.9873,8000.0
2014-12-31 12:40:00,110.17,110.35,110.17,110.3,3000.0,87.9075,88.0512,87.9075,88.0113,3000.0
2014-12-31 12:45:00,110.32,110.36,110.27,110.28,6700.0,88.0272,88.0591,87.9873,87.9953,6700.0
2014-12-31 12:50:00,110.29,110.36,110.17,110.34,11800.0,88.0033,88.0591,87.9075,88.0432,11800.0
2014-12-31 12:55:00,110.3,110.39,110.27,110.33,3700.0,88.0113,88.0831,87.9873,88.0352,3700.0
2014-12-31 13:00:00,110.34,110.5,110.27,110.5,10400.0,88.0432,88.1708,87.9873,88.1708,10400.0
2014-12-31 13:05:00,110.54,110.54,110.42,110.45,3600.0,88.2028,88.2028,88.107,88.131,3600.0
2014-12-31 13:10:00,110.47,110.52,110.35,110.45,5900.0,88.1469,88.1868,88.0512,88.131,5900.0
2014-12-31 13:15:00,110.46,110.51,110.45,110.51,3300.0,88.1389,88.1788,88.131,88.1788,3300.0
2014-12-31 13:20:00,110.51,110.61,110.51,110.59,7600.0,88.1788,88.2586,88.1788,88.2427,7600.0
2014-12-31 13:25:00,110.58,110.6,110.54,110.57,2800.0,88.2347,88.2506,88.2028,88.2267,2800.0
2014-12-31 13:30:00,110.62,110.63,110.56,110.62,3200.0,88.2666,88.2746,88.2187,88.2666,3200.0
2014-12-31 13:35:00,110.65,110.69,110.62,110.64,2300.0,88.2905,88.3225,88.2666,88.2826,2300.0
2014-12-31 13:40:00,110.66,110.67,110.58,110.64,5500.0,88.2985,88.3065,88.2347,88.2826,5500.0
2014-12-31 13:45:00,110.68,110.69,110.57,110.57,3000.0,88.3145,88.3225,88.2267,88.2267,3000.0
2014-12-31 13:50:00,110.55,110.6,110.52,110.53,3600.0,88.2107,88.2506,88.1868,88.1948,3600.0
2014-12-31 13:55:00,110.54,110.58,110.49,110.53,3200.0,88.2028,88.2347,88.1629,88.1948,3200.0
2014-12-31 14:00:00,110.53,110.55,110.42,110.45,4600.0,88.1948,88.2107,88.107,88.131,4600.0
2014-12-31 14:05:00,110.43,110.43,110.29,110.38,4600.0,88.115,88.115,88.0033,88.0751,4600.0
2014-12-31 14:10:00,110.37,110.37,110.22,110.25,12400.0,88.0671,88.0671,87.9474,87.9714,12400.0
2014-12-31 14:15:00,110.24,110.25,110.1,110.19,7800.0,87.9634,87.9714,87.8517,87.9235,7800.0
2014-12-31 14:20:00,110.19,110.19,110.05,110.17,7700.0,87.9235,87.9235,87.8118,87.9075,7700.0
2014-12-31 14:25:00,110.17,110.17,110.08,110.11,13100.0,87.9075,87.9075,87.8357,87.8597,13100.0
2014-12-31 14:30:00,110.12,110.12,110.03,110.03,19200.0,87.8676,87.8676,87.7958,87.7958,19200.0
2014-12-31 14:35:00,110.01,110.05,109.72,109.72,16100.0,87.7799,87.8118,87.5485,87.5485,16100.0
2014-12-31 14:40:00,109.74,109.83,109.71,109.83,17100.0,87.5644,87.6362,87.5405,87.6362,17100.0
2014-12-31 14:45:00,109.82,109.86,109.81,109.81,4300.0,87.6283,87.6602,87.6203,87.6203,4300.0
2014-12-31 14:50:00,109.8,109.87,109.77,109.77,15200.0,87.6123,87.6682,87.5884,87.5884,15200.0
2014-12-31 14:55:00,109.81,109.85,109.78,109.83,10100.0,87.6203,87.6522,87.5963,87.6362,10100.0
2014-12-31 15:00:00,109.85,109.85,109.78,109.8,7800.0,87.6522,87.6522,87.5963,87.6123,7800.0
2014-12-31 15:05:00,109.79,109.83,109.76,109.78,5400.0,87.6043,87.6362,87.5804,87.5963,5400.0
2014-12-31 15:10:00,109.84,110.0,109.79,109.99,11100.0,87.6442,87.7719,87.6043,87.7639,11100.0
2014-12-31 15:15:00,109.97,110.12,109.96,110.12,6400.0,87.7479,87.8676,87.74,87.8676,6400.0
2014-12-31 15:20:00,110.09,110.18,110.07,110.14,6900.0,87.8437,87.9155,87.8277,87.8836,6900.0
2014-12-31 15:25:00,110.14,110.17,110.08,110.12,11100.0,87.8836,87.9075,87.8357,87.8676,11100.0
2014-12-31 15:30:00,110.13,110.14,109.93,109.97,11800.0,87.8756,87.8836,87.716,87.7479,11800.0
2014-12-31 15:35:00,109.98,110.04,109.89,109.94,10500.0,87.7559,87.8038,87.6841,87.724,10500.0
2014-12-31 15:40:00,109.93,109.93,109.76,109.86,15200.0,87.716,87.716,87.5804,87.6602,15200.0
2014-12-31 15:45:00,109.85,109.85,109.58,109.62,27700.0,87.6522,87.6522,87.4368,87.4687,27700.0
2014-12-31 15:50:00,109.61,109.62,109.41,109.6,27600.0,87.4607,87.4687,87.3011,87.4527,27600.0
2014-12-31 15:55:00,109.61,109.87,109.58,109.61,114100.0,87.4607,87.6682,87.4368,87.4607,114100.0
2015-01-02 09:30:00,110.7,111.06,110.4,110.76,44800.0,88.3304,88.6177,88.0911,88.3783,44800.0
2015-01-02 09:35:00,110.75,110.79,110.12,110.26,12700.0,88.3703,88.4022,87.8676,87.9793,12700.0
2015-01-02 09:40:00,110.23,110.24,109.93,110.0,10500.0,87.9554,87.9634,87.716,87.7719,10500.0
2015-01-02 09:45:00,110.0,110.09,109.67,109.83,13100.0,87.7719,87.8437,87.5086,87.6362,13100.0
2015-01-02 09:50:00,109.92,110.08,109.66,109.66,10200.0,87.7081,87.8357,87.5006,87.5006,10200.0
2015-01-02 09:55:00,109.67,109.83,109.56,109.56,7600.0,87.5086,87.6362,87.4208,87.4208,7600.0
2015-01-02 10:00:00,109.56,109.6,109.02,109.49,13900.0,87.4208,87.4527,86.9899,87.3649,13900.0
2015-01-02 10:05:00,109.46,109.55,109.2,109.2,9200.0,87.341,87.4128,87.1335,87.1335,9200.0
2015-01-02 10:10:00,109.21,109.25,109.03,109.04,35600.0,87.1415,87.1734,86.9979,87.0059,35600.0
2015-01-02 10:15:00,109.08,109.14,108.88,109.07,13700.0,87.0378,87.0857,86.8782,87.0298,13700.0
2015-01-02 10:20:00,109.0,109.0,108.81,108.93,7400.0,86.974,86.974,86.8224,86.9181,7400.0
2015-01-02 10:25:00,108.91,108.91,108.72,108.72,16100.0,86.9021,86.9021,86.7505,86.7505,16100.0
2015-01-02 10:30:00,108.66,108.71,108.55,108.65,10300.0,86.7027,86.7426,86.6149,86.6947,10300.0
2015-01-02 10:35:00,108.67,108.67,108.09,108.09,9900.0,86.7106,86.7106,86.2478,86.2478,9900.0
2015-01-02 10:40:00,108.04,108.16,107.91,108.09,19900.0,86.2079,86.3037,86.1042,86.2478,19900.0
2015-01-02 10:45:00,108.12,108.63,108.12,108.6,8800.0,86.2718,86.6787,86.2718,86.6548,8800.0
2015-01-02 10:50:00,108.51,108.55,108.34,108.47,6800.0,86.583,86.6149,86.4473,86.5511,6800.0
2015-01-02 10:55:00,108.51,108.58,108.2,108.27,13900.0,86.583,86.6388,86.3356,86.3915,13900.0
2015-01-02 11:00:00,108.32,108.41,108.26,108.32,6100.0,86.4314,86.5032,86.3835,86.4314,6100.0
2015-01-02 11:05:00,108.34,108.4,108.23,108.39,5200.0,86.4473,86.4952,86.3596,86.4872,5200.0
2015-01-02 11:10:00,108.4,108.4,108.01,108.16,9200.0,86.4952,86.4952,86.184,86.3037,9200.0
2015-01-02 11:15:00,108.15,108.31,108.15,108.24,5600.0,86.2957,86.4234,86.2957,86.3675,5600.0
2015-01-02 11:20:00,108.16,108.54,108.12,108.48,9600.0,86.3037,86.6069,86.2718,86.559,9600.0
2015-01-02 11:25:00,108.48,108.84,108.48,108.66,14100.0,86.559,86.8463,86.559,86.7027,14100.0
2015-01-02 11:30:00,108.69,108.82,108.58,108.69,10200.0,86.7266,86.8303,86.6388,86.7266,10200.0
2015-01-02 11:35:00,108.71,108.71,108.52,108.52,6100.0,86.7426,86.7426,86.591,86.591,6100.0
2015-01-02 11:40:00,108.54,108.7,108.38,108.38,6700.0,86.6069,86.7346,86.4792,86.4792,6700.0
2015-01-02 11:45:00,108.42,108.56,108.41,108.51,5800.0,86.5112,86.6229,86.5032,86.583,5800.0
2015-01-02 11:50:00,108.51,108.68,108.39,108.68,7600.0,86.583,86.7186,86.4872,86.7186,7600.0
2015-01-02 11:55:00,108.66,108.75,108.61,108.61,2900.0,86.7027,86.7745,86.6628,86.6628,2900.0
2015-01-02 12:00:00,108.65,108.85,108.61,108.81,5000.0,86.6947,86.8543,86.6628,86.8224,5000.0
2015-01-02 12:05:00,108.76,109.04,108.76,108.95,5600.0,86.7825,87.0059,86.7825,86.9341,5600.0
2015-01-02 12:10:00,108.99,109.04,108.79,108.87,5500.0,86.966,87.0059,86.8064,86.8702,5500.0
2015-01-02 12:15:00,108.8,108.83,108.68,108.77,8800.0,86.8144,86.8383,86.7186,86.7904,8800.0
2015-01-02 12:20:00,108.74,108.9,108.68,108.9,5000.0,86.7665,86.8942,86.7186,86.8942,5000.0
2015-01-02 12:25:00,108.87,108.88,108.69,108.85,20900.0,86.8702,86.8782,86.7266,86.8543,20900.0
2015-01-02 12:30:00,108.87,108.98,108.82,108.86,7100.0,86.8702,86.958,86.8303,86.8622,7100.0
2015-01-02 12:35:00,108.87,108.95,108.79,108.95,2700.0,86.8702,86.9341,86.8064,86.9341,2700.0
2015-01-02 12:40:00,108.97,108.97,108.68,108.68,8100.0,86.95,86.95,86.7186,86.7186,8100.0
2015-01-02 12:45:00,108.7,108.72,108.42,108.45,11000.0,86.7346,86.7505,86.5112,86.5351,11000.0
2015-01-02 12:50:00,108.43,108.67,108.43,108.6,6000.0,86.5191,86.7106,86.5191,86.6548,6000.0
2015-01-02 12:55:00,108.64,108.68,108.4,108.43,9000.0,86.6867,86.7186,86.4952,86.5191,9000.0
2015-01-02 13:00:00,108.46,108.54,108.44,108.45,17400.0,86.5431,86.6069,86.5271,86.5351,17400.0
2015-01-02 13:05:00,108.45,108.46,108.34,108.35,12700.0,86.5351,86.5431,86.4473,86.4553,12700.0
2015-01-02 13:10:00,108.36,108.38,108.31,108.35,6100.0,86.4633,86.4792,86.4234,86.4553,6100.0
2015-01-02 13:15:00,108.33,108.44,108.32,108.34,7900.0,86.4393,86.5271,86.4314,86.4473,7900.0
2015-01-02 13:20:00,108.35,108.48,108.35,108.45,4600.0,86.4553,86.559,86.4553,86.5351,4600.0
2015-01-02 13:25:00,108.45,108.45,108.11,108.11,8100.0,86.5351,86.5351,86.2638,86.2638,8100.0
2015-01-02 13:30:00,108.15,108.17,107.92,108.04,9900.0,86.2957,86.3117,86.1122,86.2079,9900.0
2015-01-02 13:35:00,108.04,108.17,108.02,108.17,4600.0,86.2079,86.3117,86.192,86.3117,4600.0
2015-01-02 13:40:00,108.17,108.31,108.16,108.29,7100.0,86.3117,86.4234,86.3037,86.4074,7100.0
2015-01-02 13:45:00,108.34,108.37,108.27,108.32,10000.0,86.4473,86.4713,86.3915,86.4314,10000.0
2015-01-02 13:50:00,108.31,108.47,108.28,108.38,15200.0,86.4234,86.5511,86.3995,86.4792,15200.0
2015-01-02 13:55:00,108.37,108.4,108.28,108.3,9300.0,86.4713,86.4952,86.3995,86.4154,9300.0
2015-01-02 14:00:00,108.3,108.46,108.29,108.43,16900.0,86.4154,86.5431,86.4074,86.5191,16900.0
2015-01-02 14:05:00,108.41,108.55,108.37,108.5,21500.0,86.5032,86.6149,86.4713,86.575,21500.0
2015-01-02 14:10:00,108.53,108.68,108.53,108.67,6600.0,86.5989,86.7186,86.5989,86.7106,6600.0
2015-01-02 14:15:00,108.68,108.68,108.62,108.63,5800.0,86.7186,86.7186,86.6707,86.6787,5800.0
2015-01-02 14:20:00,108.63,108.77,108.63,108.76,9400.0,86.6787,86.7904,86.6787,86.7825,9400.0
2015-01-02 14:25:00,108.8,108.91,108.8,108.82,6200.0,86.8144,86.9021,86.8144,86.8303,6200.0
2015-01-02 14:30:00,108.82,108.84,108.68,108.74,17200.0,86.8303,86.8463,86.7186,86.7665,17200.0
2015-01-02 14:35:00,108.81,108.97,108.81,108.87,9600.0,86.8224,86.95,86.8224,86.8702,9600.0
2015-01-02 14:40:00,108.89,108.97,108.71,108.78,10400.0,86.8862,86.95,86.7426,86.7984,10400.0
2015-01-02 14:45:00,108.76,108.9,108.68,108.89,7300.0,86.7825,86.8942,86.7186,86.8862,7300.0
2015-01-02 14:50:00,108.88,108.94,108.85,108.9,14700.0,86.8782,86.9261,86.8543,86.8942,14700.0
2015-01-02 14:55:00,108.9,108.9,108.77,108.79,15300.0,86.8942,86.8942,86.7904,86.8064,15300.0
2015-01-02 15:00:00,108.79,108.88,108.75,108.86,10100.0,86.8064,86.8782,86.7745,86.8622,10100.0
2015-01-02 15:05:00,108.88,108.89,108.78,108.78,12000.0,86.8782,86.8862,86.7984,86.7984,12000.0
2015-01-02 15:10:00,108.78,108.78,108.6,108.67,13100.0,86.7984,86.7984,86.6548,86.7106,13100.0
2015-01-02 15:15:00,108.72,108.82,108.72,108.78,14100.0,86.7505,86.8303,86.7505,86.7984,14100.0
2015-01-02 15:20:00,108.79,108.88,108.79,108.86,24200.0,86.8064,86.8782,86.8064,86.8622,24200.0
2015-01-02 15:25:00,108.9,108.99,108.88,108.94,14800.0,86.8942,86.966,86.8782,86.9261,14800.0
2015-01-02 15:30:00,108.95,108.97,108.87,108.93,21600.0,86.9341,86.95,86.8702,86.9181,21600.0
2015-01-02 15:35:00,108.93,109.0,108.89,108.91,24300.0,86.9181,86.974,86.8862,86.9021,24300.0
2015-01-02 15:40:00,108.91,109.03,108.91,109.01,72700.0,86.9021,86.9979,86.9021,86.9819,72700.0
2015-01-02 15:45:00,109.04,109.26,109.04,109.24,51000.0,87.0059,87.1814,87.0059,87.1655,51000.0
2015-01-02 15:50:00,109.25,109.29,109.18,109.2,34500.0,87.1734,87.2054,87.1176,87.1335,34500.0
2015-01-02 15:55:00,109.2,109.26,109.13,109.14,57100.0,87.1335,87.1814,87.0777,87.0857,57100.0
2015-01-05 09:30:00,108.71,108.89,107.26,107.75,113600.0,86.7426,86.8862,85.5856,85.9766,113600.0
2015-01-05 09:35:00,107.81,108.04,107.6,107.6,49100.0,86.0244,86.2079,85.8569,85.8569,49100.0
2015-01-05 09:40:00,107.6,107.77,107.33,107.52,54100.0,85.8569,85.9925,85.6414,85.793,54100.0
2015-01-05 09:45:00,107.52,107.53,107.01,107.12,50400.0,85.793,85.801,85.3861,85.4739,50400.0
2015-01-05 09:50:00,107.15,107.22,106.98,107.0,46600.0,85.4978,85.5536,85.3621,85.3781,46600.0
2015-01-05 09:55:00,106.98,107.15,106.92,107.07,76500.0,85.3621,85.4978,85.3143,85.434,76500.0
2015-01-05 10:00:00,107.06,107.37,106.8,107.3,77400.0,85.426,85.6733,85.2185,85.6175,77400.0
2015-01-05 10:05:00,107.33,107.51,107.16,107.23,51700.0,85.6414,85.785,85.5058,85.5616,51700.0
2015-01-05 10:10:00,107.26,107.26,106.97,106.98,28800.0,85.5856,85.5856,85.3542,85.3621,28800.0
2015-01-05 10:15:00,107.0,107.13,106.83,106.93,48600.0,85.3781,85.4818,85.2425,85.3223,48600.0
2015-01-05 10:20:00,106.98,107.36,106.88,107.34,46700.0,85.3621,85.6654,85.2824,85.6494,46700.0
2015-01-05 10:25:00,107.34,107.54,107.12,107.16,59500.0,85.6494,85.809,85.4739,85.5058,59500.0
2015-01-05 10:30:00,107.17,107.23,106.98,107.14,33100.0,85.5138,85.5616,85.3621,85.4898,33100.0
2015-01-05 10:35:00,107.13,107.21,107.0,107.02,51200.0,85.4818,85.5457,85.3781,85.3941,51200.0
2015-01-05 10:40:00,107.02,107.08,106.91,106.96,28900.0,85.3941,85.4419,85.3063,85.3462,28900.0
2015-01-05 10:45:00,106.97,107.29,106.93,107.22,32600.0,85.3542,85.6095,85.3223,85.5536,32600.0
2015-01-05 10:50:00,107.2,107.24,106.91,107.03,42100.0,85.5377,85.5696,85.3063,85.402,42100.0
2015-01-05 10:55:00,107.0,107.24,106.91,107.16,31100.0,85.3781,85.5696,85.3063,85.5058,31100.0
2015-01-05 11:00:00,107.19,107.25,107.04,107.2,13400.0,85.5297,85.5776,85.41,85.5377,13400.0
2015-01-05 11:05:00,107.22,107.22,107.0,107.0,24300.0,85.5536,85.5536,85.3781,85.3781,24300.0
2015-01-05 11:10:00,107.0,107.17,106.94,106.99,26500.0,85.3781,85.5138,85.3302,85.3701,26500.0
2015-01-05 11:15:00,106.99,106.99,106.74,106.75,22300.0,85.3701,85.3701,85.1706,85.1786,22300.0
2015-01-05 11:20:00,106.78,107.03,106.78,107.0,28900.0,85.2026,85.402,85.2026,85.3781,28900.0
2015-01-05 11:25:00,106.99,107.03,106.87,106.91,36600.0,85.3701,85.402,85.2744,85.3063,36600.0
2015-01-05 11:30:00,106.93,107.01,106.84,106.88,24100.0,85.3223,85.3861,85.2504,85.2824,24100.0
2015-01-05 11:35:00,106.9,107.0,106.83,106.96,18900.0,85.2983,85.3781,85.2425,85.3462,18900.0
2015-01-05 11:40:00,106.97,107.12,106.95,107.08,28000.0,85.3542,85.4739,85.3382,85.4419,28000.0
2015-01-05 11:45:00,107.08,107.16,106.97,106.98,13400.0,85.4419,85.5058,85.3542,85.3621,13400.0
2015-01-05 11:50:00,107.03,107.08,106.98,107.03,52000.0,85.402,85.4419,85.3621,85.402,52000.0
2015-01-05 11:55:00,107.02,107.1,106.75,106.86,36500.0,85.3941,85.4579,85.1786,85.2664,36500.0
2015-01-05 12:00:00,106.86,106.91,106.74,106.75,13600.0,85.2664,85.3063,85.1706,85.1786,13600.0
2015-01-05 12:05:00,106.73,106.8,106.6,106.6,10400.0,85.1627,85.2185,85.0589,85.0589,10400.0
2015-01-05 12:10:00,106.6,106.65,106.4,106.4,12500.0,85.0589,85.0988,84.8994,84.8994,12500.0
2015-01-05 12:15:00,106.4,106.47,106.25,106.41,20500.0,84.8994,84.9552,84.7797,84.9073,20500.0
2015-01-05 12:20:00,106.43,106.52,106.3,106.44,13200.0,84.9233,84.9951,84.8196,84.9313,13200.0
2015-01-05 12:25:00,106.42,106.49,106.33,106.43,19000.0,84.9153,84.9712,84.8435,84.9233,19000.0
2015-01-05 12:30:00,106.44,106.51,106.31,106.37,21100.0,84.9313,84.9871,84.8275,84.8754,21100.0
2015-01-05 12:35:00,106.4,106.51,106.38,106.47,12800.0,84.8994,84.9871,84.8834,84.9552,12800.0
2015-01-05 12:40:00,106.47,106.49,106.38,106.44,19000.0,84.9552,84.9712,84.8834,84.9313,19000.0
2015-01-05 12:45:00,106.45,106.51,106.37,106.5,17800.0,84.9392,84.9871,84.8754,84.9791,17800.0
2015-01-05 12:50:00,106.5,106.64,106.48,106.49,19200.0,84.9791,85.0909,84.9632,84.9712,19200.0
2015-01-05 12:55:00,106.48,106.53,106.31,106.46,17200.0,84.9632,85.0031,84.8275,84.9472,17200.0
2015-01-05 13:00:00,106.48,106.55,106.42,106.5,12200.0,84.9632,85.019,84.9153,84.9791,12200.0
2015-01-05 13:05:00,106.49,106.71,106.48,106.66,10100.0,84.9712,85.1467,84.9632,85.1068,10100.0
2015-01-05 13:10:00,106.68,106.68,106.51,106.53,7700.0,85.1228,85.1228,84.9871,85.0031,7700.0
2015-01-05 13:15:00,106.54,106.64,106.45,106.54,11100.0,85.0111,85.0909,84.9392,85.0111,11100.0
2015-01-05 13:20:00,106.53,106.73,106.53,106.66,20400.0,85.0031,85.1627,85.0031,85.1068,20400.0
2015-01-05 13:25:00,106.66,106.68,106.57,106.63,14100.0,85.1068,85.1228,85.035,85.0829,14100.0
2015-01-05 13:30:00,106.62,106.8,106.54,106.73,13200.0,85.0749,85.2185,85.0111,85.1627,13200.0
2015-01-05 13:35:00,106.72,106.82,106.69,106.69,11500.0,85.1547,85.2345,85.1307,85.1307,11500.0
2015-01-05 13:40:00,106.68,106.72,106.49,106.51,7300.0,85.1228,85.1547,84.9712,84.9871,7300.0
2015-01-05 13:45:00,106.54,106.62,106.44,106.59,9300.0,85.0111,85.0749,84.9313,85.051,9300.0
2015-01-05 13:50:00,106.58,106.69,106.51,106.68,19000.0,85.043,85.1307,84.9871,85.1228,19000.0
2015-01-05 13:55:00,106.7,106.75,106.62,106.69,11100.0,85.1387,85.1786,85.0749,85.1307,11100.0
2015-01-05 14:00:00,106.68,106.69,106.47,106.48,4600.0,85.1228,85.1307,84.9552,84.9632,4600.0
2015-01-05 14:05:00,106.46,106.74,106.46,106.68,12600.0,84.9472,85.1706,84.9472,85.1228,12600.0
2015-01-05 14:10:00,106.68,106.79,106.63,106.71,22800.0,85.1228,85.2105,85.0829,85.1467,22800.0
2015-01-05 14:15:00,106.68,106.96,106.68,106.86,18400.0,85.1228,85.3462,85.1228,85.2664,18400.0
2015-01-05 14:20:00,106.87,107.01,106.85,106.92,16000.0,85.2744,85.3861,85.2584,85.3143,16000.0
2015-01-05 14:25:00,106.87,106.95,106.75,106.78,14100.0,85.2744,85.3382,85.1786,85.2026,14100.0
2015-01-05 14:30:00,106.74,106.77,106.53,106.58,10000.0,85.1706,85.1946,85.0031,85.043,10000.0
2015-01-05 14:35:00,106.56,106.59,106.45,106.5,13600.0,85.027,85.051,84.9392,84.9791,13600.0
2015-01-05 14:40:00,106.5,106.54,106.35,106.36,12600.0,84.9791,85.0111,84.8595,84.8674,12600.0
2015-01-05 14:45:00,106.37,106.5,106.35,106.48,15700.0,84.8754,84.9791,84.8595,84.9632,15700.0
2015-01-05 14:50:00,106.48,106.49,106.31,106.47,13300.0,84.9632,84.9712,84.8275,84.9552,13300.0
2015-01-05 14:55:00,106.5,106.52,106.38,106.39,14800.0,84.9791,84.9951,84.8834,84.8914,14800.0
2015-01-05 15:00:00,106.4,106.47,106.37,106.45,19300.0,84.8994,84.9552,84.8754,84.9392,19300.0
2015-01-05 15:05:00,106.45,106.59,106.37,106.4,20000.0,84.9392,85.051,84.8754,84.8994,20000.0
2015-01-05 15:10:00,106.39,106.53,106.36,106.41,14600.0,84.8914,85.0031,84.8674,84.9073,14600.0
2015-01-05 15:15:00,106.41,106.53,106.35,106.43,19600.0,84.9073,85.0031,84.8595,84.9233,19600.0
2015-01-05 15:20:00,106.41,106.51,106.3,106.49,24800.0,84.9073,84.9871,84.8196,84.9712,24800.0
2015-01-05 15:25:00,106.46,106.48,106.37,106.37,16000.0,84.9472,84.9632,84.8754,84.8754,16000.0
2015-01-05 15:30:00,106.35,106.5,106.35,106.43,22500.0,84.8595,84.9791,84.8595,84.9233,22500.0
2015-01-05 15:35:00,106.42,106.43,106.31,106.36,21100.0,84.9153,84.9233,84.8275,84.8674,21100.0
2015-01-05 15:40:00,106.36,106.55,106.35,106.46,37700.0,84.8674,85.019,84.8595,84.9472,37700.0
2015-01-05 15:45:00,106.46,106.5,106.36,106.48,46400.0,84.9472,84.9791,84.8674,84.9632,46400.0
2015-01-05 15:50:00,106.47,106.66,106.42,106.6,44600.0,84.9552,85.1068,84.9153,85.0589,44600.0
2015-01-05 15:55:00,106.6,106.7,106.31,106.36,97600.0,85.0589,85.1387,84.8275,84.8674,97600.0
2015-01-06 09:30:00,105.57,105.87,105.19,105.59,107900.0,84.2371,84.4764,83.9339,84.253,107900.0
2015-01-06 09:35:00,105.61,105.66,104.69,104.71,66600.0,84.269,84.3089,83.5349,83.5509,66600.0
2015-01-06 09:40:00,104.76,104.95,104.32,104.66,72000.0,83.5908,83.7424,83.2397,83.511,72000.0
2015-01-06 09:45:00,104.6,104.63,103.94,104.04,84900.0,83.4631,83.487,82.9365,83.0162,84900.0
2015-01-06 09:50:00,104.08,104.14,103.6,103.98,55700.0,83.0482,83.096,82.6652,82.9684,55700.0
2015-01-06 09:55:00,103.98,104.71,103.97,104.67,95200.0,82.9684,83.5509,82.9604,83.5189,95200.0
2015-01-06 10:00:00,104.68,104.8,104.37,104.45,144300.0,83.5269,83.6227,83.2796,83.3434,144300.0
2015-01-06 10:05:00,104.47,104.8,104.45,104.51,36100.0,83.3594,83.6227,83.3434,83.3913,36100.0
2015-01-06 10:10:00,104.52,105.06,104.47,105.04,27900.0,83.3992,83.8301,83.3594,83.8142,27900.0
2015-01-06 10:15:00,105.05,105.33,104.9,105.18,29400.0,83.8222,84.0456,83.7025,83.9259,29400.0
2015-01-06 10:20:00,105.2,105.52,105.2,105.42,21800.0,83.9418,84.1972,83.9418,84.1174,21800.0
2015-01-06 10:25:00,105.43,105.46,105.26,105.27,21300.0,84.1254,84.1493,83.9897,83.9977,21300.0
2015-01-06 10:30:00,105.27,105.33,105.03,105.15,36400.0,83.9977,84.0456,83.8062,83.9019,36400.0
2015-01-06 10:35:00,105.13,105.23,104.84,104.84,34200.0,83.886,83.9658,83.6546,83.6546,34200.0
2015-01-06 10:40:00,104.84,104.99,104.63,104.65,24800.0,83.6546,83.7743,83.487,83.503,24800.0
2015-01-06 10:45:00,104.65,104.67,104.3,104.35,27300.0,83.503,83.5189,83.2237,83.2636,27300.0
2015-01-06 10:50:00,104.33,104.49,104.16,104.35,56200.0,83.2476,83.3753,83.112,83.2636,56200.0
2015-01-06 10:55:00,104.35,104.42,103.95,103.98,42000.0,83.2636,83.3195,82.9444,82.9684,42000.0
2015-01-06 11:00:00,104.0,104.02,103.77,103.98,42800.0,82.9843,83.0003,82.8008,82.9684,42800.0
2015-01-06 11:05:00,103.98,104.12,103.93,103.94,93100.0,82.9684,83.0801,82.9285,82.9365,93100.0
2015-01-06 11:10:00,103.96,103.98,103.77,103.77,58100.0,82.9524,82.9684,82.8008,82.8008,58100.0
2015-01-06 11:15:00,103.77,103.78,103.2,103.28,46200.0,82.8008,82.8088,82.346,82.4098,46200.0
2015-01-06 11:20:00,103.29,103.31,103.04,103.06,54400.0,82.4178,82.4338,82.2183,82.2343,54400.0
2015-01-06 11:25:00,103.03,103.23,102.95,103.18,69100.0,82.2103,82.3699,82.1465,82.33,69100.0
2015-01-06 11:30:00,103.19,103.2,102.97,103.07,61200.0,82.338,82.346,82.1625,82.2423,61200.0
2015-01-06 11:35:00,103.07,103.22,102.99,103.01,34200.0,82.2423,82.3619,82.1784,82.1944,34200.0
2015-01-06 11:40:00,103.0,103.17,102.82,102.86,31700.0,82.1864,82.322,82.0428,82.0747,31700.0
2015-01-06 11:45:00,102.87,103.37,102.87,103.37,31700.0,82.0827,82.4816,82.0827,82.4816,31700.0
2015-01-06 11:50:00,103.37,103.37,102.95,102.95,24300.0,82.4816,82.4816,82.1465,82.1465,24300.0
2015-01-06 11:55:00,103.0,103.17,102.98,103.07,37600.0,82.1864,82.322,82.1704,82.2423,37600.0
2015-01-06 12:00:00,103.09,103.09,102.8,102.89,43100.0,82.2582,82.2582,82.0268,82.0986,43100.0
2015-01-06 12:05:00,102.87,103.0,102.8,102.95,105900.0,82.0827,82.1864,82.0268,82.1465,105900.0
2015-01-06 12:10:00,102.99,103.06,102.88,103.02,45400.0,82.1784,82.2343,82.0907,82.2024,45400.0
2015-01-06 12:15:00,103.04,103.06,102.8,102.8,33200.0,82.2183,82.2343,82.0268,82.0268,33200.0
2015-01-06 12:20:00,102.78,102.88,102.7,102.8,22300.0,82.0109,82.0907,81.947,82.0268,22300.0
2015-01-06 12:25:00,102.77,102.96,102.77,102.82,10300.0,82.0029,82.1545,82.0029,82.0428,10300.0
2015-01-06 12:30:00,102.81,102.98,102.77,102.8,31000.0,82.0348,82.1704,82.0029,82.0268,31000.0
2015-01-06 12:35:00,102.81,102.99,102.79,102.98,21200.0,82.0348,82.1784,82.0188,82.1704,21200.0
2015-01-06 12:40:00,103.0,103.0,102.89,102.9,16300.0,82.1864,82.1864,82.0986,82.1066,16300.0
2015-01-06 12:45:00,102.89,103.25,102.87,102.99,61300.0,82.0986,82.3859,82.0827,82.1784,61300.0
2015-01-06 12:50:00,102.97,103.1,102.88,102.99,37700.0,82.1625,82.2662,82.0907,82.1784,37700.0
2015-01-06 12:55:00,103.0,103.08,102.89,102.99,28800.0,82.1864,82.2502,82.0986,82.1784,28800.0
2015-01-06 13:00:00,102.99,103.04,102.87,102.9,57300.0,82.1784,82.2183,82.0827,82.1066,57300.0
2015-01-06 13:05:00,102.94,103.02,102.83,102.84,40800.0,82.1385,82.2024,82.0508,82.0587,40800.0
2015-01-06 13:10:00,102.86,102.93,102.73,102.84,26400.0,82.0747,82.1305,81.971,82.0587,26400.0
2015-01-06 13:15:00,102.82,102.92,102.72,102.75,21100.0,82.0428,82.1226,81.963,81.9869,21100.0
2015-01-06 13:20:00,102.75,102.9,102.75,102.8,29700.0,81.9869,82.1066,81.9869,82.0268,29700.0
2015-01-06 13:25:00,102.77,102.85,102.65,102.78,29200.0,82.0029,82.0667,81.9071,82.0109,29200.0
2015-01-06 13:30:00,102.76,102.82,102.55,102.61,30900.0,81.9949,82.0428,81.8273,81.8752,30900.0
2015-01-06 13:35:00,102.61,102.95,102.57,102.88,31600.0,81.8752,82.1465,81.8433,82.0907,31600.0
2015-01-06 13:40:00,102.88,102.89,102.66,102.78,22300.0,82.0907,82.0986,81.9151,82.0109,22300.0
2015-01-06 13:45:00,102.79,102.88,102.68,102.75,20300.0,82.0188,82.0907,81.9311,81.9869,20300.0
2015-01-06 13:50:00,102.78,102.83,102.72,102.75,41600.0,82.0109,82.0508,81.963,81.9869,41600.0
2015-01-06 13:55:00,102.73,102.94,102.63,102.94,45600.0,81.971,82.1385,81.8912,82.1385,45600.0
2015-01-06 14:00:00,102.91,103.05,102.86,102.91,36200.0,82.1146,82.2263,82.0747,82.1146,36200.0
2015-01-06 14:05:00,102.92,103.03,102.88,102.92,32800.0,82.1226,82.2103,82.0907,82.1226,32800.0
2015-01-06 14:10:00,102.92,102.93,102.64,102.67,21100.0,82.1226,82.1305,81.8991,81.9231,21100.0
2015-01-06 14:15:00,102.63,102.76,102.6,102.72,19200.0,81.8912,81.9949,81.8672,81.963,19200.0
2015-01-06 14:20:00,102.7,102.83,102.64,102.68,29300.0,81.947,82.0508,81.8991,81.9311,29300.0
2015-01-06 14:25:00,102.71,102.8,102.54,102.8,25400.0,81.955,82.0268,81.8194,82.0268,25400.0
2015-01-06 14:30:00,102.77,102.91,102.74,102.78,22200.0,82.0029,82.1146,81.9789,82.0109,22200.0
2015-01-06 14:35:00,102.78,102.97,102.69,102.95,44700.0,82.0109,82.1625,81.939,82.1465,44700.0
2015-01-06 14:40:00,102.94,103.27,102.94,103.25,75200.0,82.1385,82.4018,82.1385,82.3859,75200.0
2015-01-06 14:45:00,103.27,103.43,103.17,103.38,37600.0,82.4018,82.5295,82.322,82.4896,37600.0
2015-01-06 14:50:00,103.37,103.37,103.19,103.29,24800.0,82.4816,82.4816,82.338,82.4178,24800.0
2015-01-06 14:55:00,103.29,103.29,103.08,103.23,23600.0,82.4178,82.4178,82.2502,82.3699,23600.0
2015-01-06 15:00:00,103.21,103.31,103.06,103.16,30100.0,82.354,82.4338,82.2343,82.3141,30100.0
2015-01-06 15:05:00,103.16,103.32,103.13,103.23,24700.0,82.3141,82.4417,82.2901,82.3699,24700.0
2015-01-06 15:10:00,103.26,103.51,103.19,103.44,27100.0,82.3939,82.5933,82.338,82.5375,27100.0
2015-01-06 15:15:00,103.44,103.57,103.4,103.52,22200.0,82.5375,82.6412,82.5056,82.6013,22200.0
2015-01-06 15:20:00,103.52,103.75,103.39,103.7,60200.0,82.6013,82.7848,82.4976,82.7449,60200.0
2015-01-06 15:25:00,103.7,103.84,103.65,103.8,62600.0,82.7449,82.8567,82.7051,82.8247,62600.0
2015-01-06 15:30:00,103.79,103.84,103.63,103.7,52000.0,82.8168,82.8567,82.6891,82.7449,52000.0
2015-01-06 15:35:00,103.68,103.78,103.47,103.48,49200.0,82.729,82.8088,82.5614,82.5694,49200.0
2015-01-06 15:40:00,103.46,103.58,103.3,103.56,46300.0,82.5534,82.6492,82.4258,82.6332,46300.0
2015-01-06 15:45:00,103.54,103.59,103.38,103.45,45000.0,82.6173,82.6572,82.4896,82.5455,45000.0
2015-01-06 15:50:00,103.44,103.47,103.12,103.13,62800.0,82.5375,82.5614,82.2822,82.2901,62800.0
2015-01-06 15:55:00,103.13,103.13,102.82,103.0,126100.0,82.2901,82.2901,82.0428,82.1864,126100.0
2015-01-07 09:30:00,103.7,103.77,102.74,103.06,87700.0,82.7449,82.8008,81.9789,82.2343,87700.0
2015-01-07 09:35:00,103.03,103.11,102.25,102.79,95700.0,82.2103,82.2742,81.588,82.0188,95700.0
2015-01-07 09:40:00,102.74,103.0,102.48,102.94,65100.0,81.9789,82.1864,81.7715,82.1385,65100.0
2015-01-07 09:45:00,102.95,103.0,102.51,102.62,42200.0,82.1465,82.1864,81.7954,81.8832,42200.0
2015-01-07 09:50:00,102.63,102.68,102.4,102.54,34600.0,81.8912,81.9311,81.7076,81.8194,34600.0
2015-01-07 09:55:00,102.51,103.05,102.5,103.05,33800.0,81.7954,82.2263,81.7874,82.2263,33800.0
2015-01-07 10:00:00,103.07,104.14,103.05,103.95,94800.0,82.2423,83.096,82.2263,82.9444,94800.0
2015-01-07 10:05:00,103.94,104.23,103.91,104.12,77100.0,82.9365,83.1679,82.9125,83.0801,77100.0
2015-01-07 10:10:00,104.08,104.09,103.67,103.76,42600.0,83.0482,83.0561,82.721,82.7928,42600.0
2015-01-07 10:15:00,103.74,103.83,103.51,103.61,29000.0,82.7769,82.8487,82.5933,82.6731,29000.0
2015-01-07 10:20:00,103.58,103.81,103.36,103.38,39400.0,82.6492,82.8327,82.4737,82.4896,39400.0
2015-01-07 10:25:00,103.4,103.69,103.37,103.61,25200.0,82.5056,82.737,82.4816,82.6731,25200.0
2015-01-07 10:30:00,103.6,103.61,103.35,103.61,18100.0,82.6652,82.6731,82.4657,82.6731,18100.0
2015-01-07 10:35:00,103.61,103.63,103.32,103.32,22400.0,82.6731,82.6891,82.4417,82.4417,22400.0
2015-01-07 10:40:00,103.32,103.32,102.92,103.07,37500.0,82.4417,82.4417,82.1226,82.2423,37500.0
2015-01-07 10:45:00,103.08,103.53,103.07,103.46,37100.0,82.2502,82.6093,82.2423,82.5534,37100.0
2015-01-07 10:50:00,103.47,103.56,103.35,103.56,14100.0,82.5614,82.6332,82.4657,82.6332,14100.0
2015-01-07 10:55:00,103.56,103.56,103.33,103.35,11800.0,82.6332,82.6332,82.4497,82.4657,11800.0
2015-01-07 11:00:00,103.33,103.49,103.29,103.37,16800.0,82.4497,82.5774,82.4178,82.4816,16800.0
2015-01-07 11:05:00,103.34,103.34,102.98,103.13,94600.0,82.4577,82.4577,82.1704,82.2901,94600.0
2015-01-07 11:10:00,103.09,103.19,102.99,103.0,14600.0,82.2582,82.338,82.1784,82.1864,14600.0
2015-01-07 11:15:00,102.99,103.12,102.9,103.1,30300.0,82.1784,82.2822,82.1066,82.2662,30300.0
2015-01-07 11:20:00,103.09,103.2,103.04,103.12,9300.0,82.2582,82.346,82.2183,82.2822,9300.0
2015-01-07 11:25:00,103.16,103.21,102.99,103.07,15400.0,82.3141,82.354,82.1784,82.2423,15400.0
2015-01-07 11:30:00,103.09,103.4,103.08,103.38,12800.0,82.2582,82.5056,82.2502,82.4896,12800.0
2015-01-07 11:35:00,103.37,103.38,103.11,103.17,25900.0,82.4816,82.4896,82.2742,82.322,25900.0
2015-01-07 11:40:00,103.19,103.48,103.14,103.48,14400.0,82.338,82.5694,82.2981,82.5694,14400.0
2015-01-07 11:45:00,103.48,103.62,103.45,103.58,49200.0,82.5694,82.6811,82.5455,82.6492,49200.0
2015-01-07 11:50:00,103.58,103.64,103.45,103.62,31500.0,82.6492,82.6971,82.5455,82.6811,31500.0
2015-01-07 11:55:00,103.64,103.69,103.47,103.58,46700.0,82.6971,82.737,82.5614,82.6492,46700.0
2015-01-07 12:00:00,103.6,103.78,103.5,103.52,59800.0,82.6652,82.8088,82.5854,82.6013,59800.0
2015-01-07 12:05:00,103.53,103.83,103.44,103.5,25400.0,82.6093,82.8487,82.5375,82.5854,25400.0
2015-01-07 12:10:00,103.5,103.52,103.21,103.23,20700.0,82.5854,82.6013,82.354,82.3699,20700.0
2015-01-07 12:15:00,103.26,103.28,103.0,103.24,29000.0,82.3939,82.4098,82.1864,82.3779,29000.0
2015-01-07 12:20:00,103.31,103.39,103.17,103.21,53600.0,82.4338,82.4976,82.322,82.354,53600.0
2015-01-07 12:25:00,103.22,103.29,102.97,103.12,90400.0,82.3619,82.4178,82.1625,82.2822,90400.0
2015-01-07 12:30:00,103.14,103.18,103.0,103.12,25400.0,82.2981,82.33,82.1864,82.2822,25400.0
2015-01-07 12:35:00,103.1,103.16,103.06,103.11,41000.0,82.2662,82.3141,82.2343,82.2742,41000.0
2015-01-07 12:40:00,103.1,103.13,102.69,102.92,70500.0,82.2662,82.2901,81.939,82.1226,70500.0
2015-01-07 12:45:00,102.91,102.97,102.72,102.79,47000.0,82.1146,82.1625,81.963,82.0188,47000.0
2015-01-07 12:50:00,102.8,102.84,102.48,102.48,92100.0,82.0268,82.0587,81.7715,81.7715,92100.0
2015-01-07 12:55:00,102.48,102.76,102.33,102.73,35600.0,81.7715,81.9949,81.6518,81.971,35600.0
2015-01-07 13:00:00,102.73,102.79,102.34,102.57,79100.0,81.971,82.0188,81.6598,81.8433,79100.0
2015-01-07 13:05:00,102.6,102.68,102.46,102.46,25200.0,81.8672,81.9311,81.7555,81.7555,25200.0
2015-01-07 13:10:00,102.45,102.49,102.2,102.25,35300.0,81.7475,81.7795,81.5481,81.588,35300.0
2015-01-07 13:15:00,102.28,102.33,102.01,102.09,75700.0,81.6119,81.6518,81.3965,81.4603,75700.0
2015-01-07 13:20:00,102.09,102.32,102.02,102.23,40700.0,81.4603,81.6438,81.4044,81.572,40700.0
2015-01-07 13:25:00,102.21,102.39,102.18,102.28,24800.0,81.556,81.6997,81.5321,81.6119,24800.0
2015-01-07 13:30:00,102.32,102.4,102.3,102.35,26600.0,81.6438,81.7076,81.6279,81.6677,26600.0
2015-01-07 13:35:00,102.33,102.4,102.3,102.32,25700.0,81.6518,81.7076,81.6279,81.6438,25700.0
2015-01-07 13:40:00,102.32,102.36,102.28,102.28,19100.0,81.6438,81.6757,81.6119,81.6119,19100.0
2015-01-07 13:45:00,102.27,102.4,102.25,102.32,28300.0,81.6039,81.7076,81.588,81.6438,28300.0
2015-01-07 13:50:00,102.33,102.36,102.26,102.35,62400.0,81.6518,81.6757,81.5959,81.6677,62400.0
2015-01-07 13:55:00,102.37,102.46,102.32,102.43,92000.0,81.6837,81.7555,81.6438,81.7316,92000.0
2015-01-07 14:00:00,102.44,102.84,102.19,102.73,24300.0,81.7396,82.0587,81.5401,81.971,24300.0
2015-01-07 14:05:00,102.67,102.78,102.52,102.73,12000.0,81.9231,82.0109,81.8034,81.971,12000.0
2015-01-07 14:10:00,102.83,102.91,102.75,102.81,9200.0,82.0508,82.1146,81.9869,82.0348,9200.0
2015-01-07 14:15:00,102.84,102.93,102.83,102.9,12300.0,82.0587,82.1305,82.0508,82.1066,12300.0
2015-01-07 14:20:00,102.9,103.06,102.85,102.98,22000.0,82.1066,82.2343,82.0667,82.1704,22000.0
2015-01-07 14:25:00,102.99,103.01,102.89,102.94,7800.0,82.1784,82.1944,82.0986,82.1385,7800.0
2015-01-07 14:30:00,102.93,103.15,102.92,103.09,16900.0,82.1305,82.3061,82.1226,82.2582,16900.0
2015-01-07 14:35:00,103.07,103.12,102.92,102.99,12600.0,82.2423,82.2822,82.1226,82.1784,12600.0
2015-01-07 14:40:00,103.03,103.06,102.94,103.03,14800.0,82.2103,82.2343,82.1385,82.2103,14800.0
2015-01-07 14:45:00,103.03,103.05,102.95,102.97,11500.0,82.2103,82.2263,82.1465,82.1625,11500.0
2015-01-07 14:50:00,102.99,103.0,102.71,102.82,9500.0,82.1784,82.1864,81.955,82.0428,9500.0
2015-01-07 14:55:00,102.79,102.87,102.7,102.75,15600.0,82.0188,82.0827,81.947,81.9869,15600.0
2015-01-07 15:00:00,102.79,102.96,102.75,102.85,12100.0,82.0188,82.1545,81.9869,82.0667,12100.0
2015-01-07 15:05:00,102.83,103.03,102.83,103.02,14600.0,82.0508,82.2103,82.0508,82.2024,14600.0
2015-01-07 15:10:00,103.04,103.04,102.79,102.9,13400.0,82.2183,82.2183,82.0188,82.1066,13400.0
2015-01-07 15:15:00,102.88,103.0,102.72,102.95,14000.0,82.0907,82.1864,81.963,82.1465,14000.0
2015-01-07 15:20:00,102.94,102.94,102.79,102.81,13000.0,82.1385,82.1385,82.0188,82.0348,13000.0
2015-01-07 15:25:00,102.79,103.0,102.76,102.98,16900.0,82.0188,82.1864,81.9949,82.1704,16900.0
2015-01-07 15:30:00,102.99,103.01,102.83,102.95,25200.0,82.1784,82.1944,82.0508,82.1465,25200.0
2015-01-07 15:35:00,102.93,103.03,102.86,103.01,26500.0,82.1305,82.2103,82.0747,82.1944,26500.0
2015-01-07 15:40:00,103.01,103.04,102.96,102.97,27700.0,82.1944,82.2183,82.1545,82.1625,27700.0
2015-01-07 15:45:00,103.0,103.06,102.94,103.01,146000.0,82.1864,82.2343,82.1385,82.1944,146000.0
2015-01-07 15:50:00,103.01,103.02,102.83,102.87,309900.0,82.1944,82.2024,82.0508,82.0827,309900.0
2015-01-07 15:55:00,102.88,103.01,102.81,102.97,94600.0,82.0907,82.1944,82.0348,82.1625,94600.0
2015-01-08 09:30:00,103.71,103.91,103.69,103.91,2400.0,82.7529,82.9125,82.737,82.9125,2400.0
2015-01-08 09:35:00,103.98,103.98,103.23,103.5,69800.0,82.9684,82.9684,82.3699,82.5854,69800.0
2015-01-08 09:40:00,103.45,103.56,103.16,103.16,40200.0,82.5455,82.6332,82.3141,82.3141,40200.0
2015-01-08 09:45:00,103.17,103.39,103.11,103.32,31900.0,82.322,82.4976,82.2742,82.4417,31900.0
2015-01-08 09:50:00,103.33,103.33,103.09,103.15,38800.0,82.4497,82.4497,82.2582,82.3061,38800.0
2015-01-08 09:55:00,103.17,103.35,103.12,103.35,26900.0,82.322,82.4657,82.2822,82.4657,26900.0
2015-01-08 10:00:00,103.37,103.46,103.13,103.16,37300.0,82.4816,82.5534,82.2901,82.3141,37300.0
2015-01-08 10:05:00,103.15,103.27,102.92,103.13,54200.0,82.3061,82.4018,82.1226,82.2901,54200.0
2015-01-08 10:10:00,103.1,103.36,103.08,103.33,21100.0,82.2662,82.4737,82.2502,82.4497,21100.0
2015-01-08 10:15:00,103.32,103.35,103.03,103.2,38900.0,82.4417,82.4657,82.2103,82.346,38900.0
2015-01-08 10:20:00,103.16,103.26,103.06,103.22,20200.0,82.3141,82.3939,82.2343,82.3619,20200.0
2015-01-08 10:25:00,103.26,103.54,103.24,103.47,24800.0,82.3939,82.6173,82.3779,82.5614,24800.0
2015-01-08 10:30:00,103.49,103.53,103.48,103.51,16800.0,82.5774,82.6093,82.5694,82.5933,16800.0
2015-01-08 10:35:00,103.5,103.66,103.49,103.54,39400.0,82.5854,82.713,82.5774,82.6173,39400.0
2015-01-08 10:40:00,103.54,103.55,103.39,103.4,65200.0,82.6173,82.6253,82.4976,82.5056,65200.0
2015-01-08 10:45:00,103.41,103.54,103.4,103.51,24600.0,82.5136,82.6173,82.5056,82.5933,24600.0
2015-01-08 10:50:00,103.53,103.59,103.5,103.57,49000.0,82.6093,82.6572,82.5854,82.6412,49000.0
2015-01-08 10:55:00,103.58,103.98,103.58,103.93,19500.0,82.6492,82.9684,82.6492,82.9285,19500.0
2015-01-08 11:00:00,103.95,104.0,103.87,103.94,21000.0,82.9444,82.9843,82.8806,82.9365,21000.0
2015-01-08 11:05:00,103.95,104.13,103.92,104.12,19900.0,82.9444,83.0881,82.9205,83.0801,19900.0
2015-01-08 11:10:00,104.13,104.27,104.12,104.24,33200.0,83.0881,83.1998,83.0801,83.1758,33200.0
2015-01-08 11:15:00,104.23,104.37,104.17,104.36,18300.0,83.1679,83.2796,83.12,83.2716,18300.0
2015-01-08 11:20:00,104.39,104.43,104.34,104.34,18100.0,83.2955,83.3274,83.2556,83.2556,18100.0
2015-01-08 11:25:00,104.33,104.38,104.26,104.3,14500.0,83.2476,83.2875,83.1918,83.2237,14500.0
2015-01-08 11:30:00,104.3,104.39,104.08,104.11,11000.0,83.2237,83.2955,83.0482,83.0721,11000.0
2015-01-08 11:35:00,104.12,104.18,103.97,104.05,17900.0,83.0801,83.128,82.9604,83.0242,17900.0
2015-01-08 11:40:00,104.08,104.09,103.91,104.09,18800.0,83.0482,83.0561,82.9125,83.0561,18800.0
2015-01-08 11:45:00,104.13,104.36,104.09,104.34,4300.0,83.0881,83.2716,83.0561,83.2556,4300.0
2015-01-08 11:50:00,104.33,104.41,104.32,104.4,10200.0,83.2476,83.3115,83.2397,83.3035,10200.0
2015-01-08 11:55:00,104.43,104.59,104.38,104.59,11400.0,83.3274,83.4551,83.2875,83.4551,11400.0
2015-01-08 12:00:00,104.59,104.66,104.48,104.61,18100.0,83.4551,83.511,83.3673,83.4711,18100.0
2015-01-08 12:05:00,104.61,104.72,104.59,104.59,8700.0,83.4711,83.5588,83.4551,83.4551,8700.0
2015-01-08 12:10:00,104.55,104.55,104.39,104.48,18100.0,83.4232,83.4232,83.2955,83.3673,18100.0
2015-01-08 12:15:00,104.49,104.54,104.3,104.3,15200.0,83.3753,83.4152,83.2237,83.2237,15200.0
2015-01-08 12:20:00,104.29,104.35,104.15,104.32,10400.0,83.2157,83.2636,83.104,83.2397,10400.0
2015-01-08 12:25:00,104.32,104.47,104.31,104.41,7600.0,83.2397,83.3594,83.2317,83.3115,7600.0
2015-01-08 12:30:00,104.45,104.5,104.4,104.46,12300.0,83.3434,83.3833,83.3035,83.3514,12300.0
2015-01-08 12:35:00,104.46,104.63,104.46,104.57,9300.0,83.3514,83.487,83.3514,83.4391,9300.0
2015-01-08 12:40:00,104.56,104.67,104.56,104.62,10800.0,83.4312,83.5189,83.4312,83.479,10800.0
2015-01-08 12:45:00,104.65,104.69,104.58,104.65,12700.0,83.503,83.5349,83.4471,83.503,12700.0
2015-01-08 12:50:00,104.65,104.77,104.63,104.72,9300.0,83.503,83.5987,83.487,83.5588,9300.0
2015-01-08 12:55:00,104.74,104.81,104.69,104.75,7500.0,83.5748,83.6306,83.5349,83.5828,7500.0
2015-01-08 13:00:00,104.76,104.78,104.48,104.48,17500.0,83.5908,83.6067,83.3673,83.3673,17500.0
2015-01-08 13:05:00,104.49,104.67,104.48,104.67,12000.0,83.3753,83.5189,83.3673,83.5189,12000.0
2015-01-08 13:10:00,104.66,104.67,104.47,104.47,9000.0,83.511,83.5189,83.3594,83.3594,9000.0
2015-01-08 13:15:00,104.43,104.47,104.38,104.39,13700.0,83.3274,83.3594,83.2875,83.2955,13700.0
2015-01-08 13:20:00,104.38,104.45,104.31,104.45,18100.0,83.2875,83.3434,83.2317,83.3434,18100.0
2015-01-08 13:25:00,104.45,104.78,104.44,104.75,27900.0,83.3434,83.6067,83.3354,83.5828,27900.0
2015-01-08 13:30:00,104.72,104.92,104.66,104.7,28400.0,83.5588,83.7184,83.511,83.5429,28400.0
2015-01-08 13:35:00,104.69,104.71,104.62,104.7,10800.0,83.5349,83.5509,83.479,83.5429,10800.0
2015-01-08 13:40:00,104.68,104.68,104.57,104.61,10800.0,83.5269,83.5269,83.4391,83.4711,10800.0
2015-01-08 13:45:00,104.6,104.63,104.53,104.56,11000.0,83.4631,83.487,83.4072,83.4312,11000.0
2015-01-08 13:50:00,104.61,104.74,104.52,104.52,24600.0,83.4711,83.5748,83.3992,83.3992,24600.0
2015-01-08 13:55:00,104.53,104.6,104.42,104.45,12700.0,83.4072,83.4631,83.3195,83.3434,12700.0
2015-01-08 14:00:00,104.44,104.48,104.41,104.45,13500.0,83.3354,83.3673,83.3115,83.3434,13500.0
2015-01-08 14:05:00,104.45,104.59,104.45,104.55,14000.0,83.3434,83.4551,83.3434,83.4232,14000.0
2015-01-08 14:10:00,104.54,104.55,104.45,104.47,12900.0,83.4152,83.4232,83.3434,83.3594,12900.0
2015-01-08 14:15:00,104.46,104.46,104.3,104.36,15700.0,83.3514,83.3514,83.2237,83.2716,15700.0
2015-01-08 14:20:00,104.35,104.52,104.34,104.41,16300.0,83.2636,83.3992,83.2556,83.3115,16300.0
2015-01-08 14:25:00,104.42,104.58,104.4,104.57,20100.0,83.3195,83.4471,83.3035,83.4391,20100.0
2015-01-08 14:30:00,104.62,104.71,104.57,104.65,28400.0,83.479,83.5509,83.4391,83.503,28400.0
2015-01-08 14:35:00,104.64,104.85,104.64,104.82,14600.0,83.495,83.6626,83.495,83.6386,14600.0
2015-01-08 14:40:00,104.84,104.85,104.76,104.84,25500.0,83.6546,83.6626,83.5908,83.6546,25500.0
2015-01-08 14:45:00,104.82,104.87,104.63,104.63,25700.0,83.6386,83.6785,83.487,83.487,25700.0
2015-01-08 14:50:00,104.64,104.76,104.61,104.74,16300.0,83.495,83.5908,83.4711,83.5748,16300.0
2015-01-08 14:55:00,104.74,104.79,104.53,104.57,37400.0,83.5748,83.6147,83.4072,83.4391,37400.0
2015-01-08 15:00:00,104.58,104.66,104.58,104.6,18600.0,83.4471,83.511,83.4471,83.4631,18600.0
2015-01-08 15:05:00,104.62,104.62,104.39,104.46,37400.0,83.479,83.479,83.2955,83.3514,37400.0
2015-01-08 15:10:00,104.48,104.51,104.4,104.42,44400.0,83.3673,83.3913,83.3035,83.3195,44400.0
2015-01-08 15:15:00,104.43,104.5,104.41,104.5,36600.0,83.3274,83.3833,83.3115,83.3833,36600.0
2015-01-08 15:20:00,104.5,104.56,104.38,104.56,30800.0,83.3833,83.4312,83.2875,83.4312,30800.0
2015-01-08 15:25:00,104.56,104.58,104.52,104.52,47600.0,83.4312,83.4471,83.3992,83.3992,47600.0
2015-01-08 15:30:00,104.51,104.53,104.37,104.43,49600.0,83.3913,83.4072,83.2796,83.3274,49600.0
2015-01-08 15:35:00,104.42,104.44,104.33,104.37,51400.0,83.3195,83.3354,83.2476,83.2796,51400.0
2015-01-08 15:40:00,104.36,104.36,104.02,104.11,94800.0,83.2716,83.2716,83.0003,83.0721,94800.0
2015-01-08 15:45:00,104.13,104.15,103.98,104.0,117100.0,83.0881,83.104,82.9684,82.9843,117100.0
2015-01-08 15:50:00,104.0,104.02,103.92,103.94,122700.0,82.9843,83.0003,82.9205,82.9365,122700.0
2015-01-08 15:55:00,103.94,104.0,103.84,104.0,185300.0,82.9365,82.9843,82.8567,82.9843,185300.0
2015-01-09 09:30:00,103.88,104.7,103.88,104.49,46700.0,82.8886,83.5429,82.8886,83.3753,46700.0
2015-01-09 09:35:00,104.45,104.5,103.55,103.92,25700.0,83.3434,83.3833,82.6253,82.9205,25700.0
2015-01-09 09:40:00,103.94,104.29,103.85,104.07,20900.0,82.9365,83.2157,82.8646,83.0402,20900.0
2015-01-09 09:45:00,104.01,104.13,103.74,103.83,27300.0,82.9923,83.0881,82.7769,82.8487,27300.0
2015-01-09 09:50:00,103.77,104.14,103.7,104.06,14100.0,82.8008,83.096,82.7449,83.0322,14100.0
2015-01-09 09:55:00,104.05,104.14,103.69,104.01,13500.0,83.0242,83.096,82.737,82.9923,13500.0
2015-01-09 10:00:00,104.02,104.05,103.77,103.8,38000.0,83.0003,83.0242,82.8008,82.8247,38000.0
2015-01-09 10:05:00,103.84,103.87,103.64,103.82,21700.0,82.8567,82.8806,82.6971,82.8407,21700.0
2015-01-09 10:10:00,103.81,103.84,103.57,103.61,32400.0,82.8327,82.8567,82.6412,82.6731,32400.0
2015-01-09 10:15:00,103.63,103.8,103.42,103.43,24000.0,82.6891,82.8247,82.5215,82.5295,24000.0
2015-01-09 10:20:00,103.45,103.48,103.27,103.33,19100.0,82.5455,82.5694,82.4018,82.4497,19100.0
2015-01-09 10:25:00,103.37,103.49,103.21,103.39,14700.0,82.4816,82.5774,82.354,82.4976,14700.0
2015-01-09 10:30:00,103.34,103.34,103.03,103.22,12700.0,82.4577,82.4577,82.2103,82.3619,12700.0
2015-01-09 10:35:00,103.25,103.45,103.22,103.29,14000.0,82.3859,82.5455,82.3619,82.4178,14000.0
2015-01-09 10:40:00,103.29,103.29,103.04,103.15,521400.0,82.4178,82.4178,82.2183,82.3061,521400.0
2015-01-09 10:45:00,103.15,103.33,103.15,103.18,38900.0,82.3061,82.4497,82.3061,82.33,38900.0
2015-01-09 10:50:00,103.18,103.43,103.16,103.41,17500.0,82.33,82.5295,82.3141,82.5136,17500.0
2015-01-09 10:55:00,103.38,103.39,103.19,103.22,19300.0,82.4896,82.4976,82.338,82.3619,19300.0
2015-01-09 11:00:00,103.2,103.22,103.08,103.1,23500.0,82.346,82.3619,82.2502,82.2662,23500.0
2015-01-09 11:05:00,103.11,103.21,103.07,103.11,41500.0,82.2742,82.354,82.2423,82.2742,41500.0
2015-01-09 11:10:00,103.1,103.1,102.75,102.75,24600.0,82.2662,82.2662,81.9869,81.9869,24600.0
2015-01-09 11:15:00,102.76,102.9,102.72,102.79,29800.0,81.9949,82.1066,81.963,82.0188,29800.0
2015-01-09 11:20:00,102.82,102.91,102.71,102.85,36200.0,82.0428,82.1146,81.955,82.0667,36200.0
2015-01-09 11:25:00,102.85,102.86,102.69,102.83,27800.0,82.0667,82.0747,81.939,82.0508,27800.0
2015-01-09 11:30:00,102.82,102.97,102.62,102.92,22900.0,82.0428,82.1625,81.8832,82.1226,22900.0
2015-01-09 11:35:00,102.92,103.05,102.85,103.04,14300.0,82.1226,82.2263,82.0667,82.2183,14300.0
2015-01-09 11:40:00,103.03,103.04,102.89,103.04,30600.0,82.2103,82.2183,82.0986,82.2183,30600.0
2015-01-09 11:45:00,103.08,103.23,103.03,103.09,17200.0,82.2502,82.3699,82.2103,82.2582,17200.0
2015-01-09 11:50:00,103.07,103.13,103.02,103.05,15800.0,82.2423,82.2901,82.2024,82.2263,15800.0
2015-01-09 11:55:00,103.07,103.2,102.97,103.18,19200.0,82.2423,82.346,82.1625,82.33,19200.0
2015-01-09 12:00:00,103.16,103.16,103.0,103.03,15700.0,82.3141,82.3141,82.1864,82.2103,15700.0
2015-01-09 12:05:00,103.03,103.26,103.03,103.26,18400.0,82.2103,82.3939,82.2103,82.3939,18400.0
2015-01-09 12:10:00,103.32,103.32,103.17,103.2,12500.0,82.4417,82.4417,82.322,82.346,12500.0
2015-01-09 12:15:00,103.21,103.27,103.12,103.2,10100.0,82.354,82.4018,82.2822,82.346,10100.0
2015-01-09 12:20:00,103.18,103.23,103.07,103.08,16400.0,82.33,82.3699,82.2423,82.2502,16400.0
2015-01-09 12:25:00,103.08,103.14,103.01,103.06,15300.0,82.2502,82.2981,82.1944,82.2343,15300.0
2015-01-09 12:30:00,103.09,103.1,103.0,103.01,18500.0,82.2582,82.2662,82.1864,82.1944,18500.0
2015-01-09 12:35:00,103.02,103.13,103.0,103.13,25900.0,82.2024,82.2901,82.1864,82.2901,25900.0
2015-01-09 12:40:00,103.14,103.25,103.08,103.24,68500.0,82.2981,82.3859,82.2502,82.3779,68500.0
2015-01-09 12:45:00,103.25,103.31,103.17,103.17,12800.0,82.3859,82.4338,82.322,82.322,12800.0
2015-01-09 12:50:00,103.19,103.21,103.08,103.14,9700.0,82.338,82.354,82.2502,82.2981,9700.0
2015-01-09 12:55:00,103.16,103.22,103.09,103.09,15400.0,82.3141,82.3619,82.2582,82.2582,15400.0
2015-01-09 13:00:00,103.09,103.13,103.02,103.13,15500.0,82.2582,82.2901,82.2024,82.2901,15500.0
2015-01-09 13:05:00,103.14,103.21,103.0,103.11,17700.0,82.2981,82.354,82.1864,82.2742,17700.0
2015-01-09 13:10:00,103.11,103.32,103.1,103.32,15400.0,82.2742,82.4417,82.2662,82.4417,15400.0
2015-01-09 13:15:00,103.29,103.31,103.14,103.22,11700.0,82.4178,82.4338,82.2981,82.3619,11700.0
2015-01-09 13:20:00,103.24,103.25,103.07,103.1,9500.0,82.3779,82.3859,82.2423,82.2662,9500.0
2015-01-09 13:25:00,103.11,103.16,103.08,103.14,30700.0,82.2742,82.3141,82.2502,82.2981,30700.0
2015-01-09 13:30:00,103.13,103.2,103.1,103.1,13700.0,82.2901,82.346,82.2662,82.2662,13700.0
2015-01-09 13:35:00,103.1,103.14,103.07,103.1,19700.0,82.2662,82.2981,82.2423,82.2662,19700.0
2015-01-09 13:40:00,103.12,103.17,102.98,103.01,15400.0,82.2822,82.322,82.1704,82.1944,15400.0
2015-01-09 13:45:00,103.03,103.12,102.86,103.1,24600.0,82.2103,82.2822,82.0747,82.2662,24600.0
2015-01-09 13:50:00,103.06,103.19,103.03,103.09,12000.0,82.2343,82.338,82.2103,82.2582,12000.0
2015-01-09 13:55:00,103.09,103.1,103.0,103.09,11600.0,82.2582,82.2662,82.1864,82.2582,11600.0
2015-01-09 14:00:00,103.07,103.07,102.92,102.95,24400.0,82.2423,82.2423,82.1226,82.1465,24400.0
2015-01-09 14:05:00,102.96,103.08,102.95,103.02,8700.0,82.1545,82.2502,82.1465,82.2024,8700.0
2015-01-09 14:10:00,103.03,103.09,103.03,103.06,7700.0,82.2103,82.2582,82.2103,82.2343,7700.0
2015-01-09 14:15:00,103.07,103.11,102.95,103.02,17500.0,82.2423,82.2742,82.1465,82.2024,17500.0
2015-01-09 14:20:00,103.01,103.05,102.96,103.01,12100.0,82.1944,82.2263,82.1545,82.1944,12100.0
2015-01-09 14:25:00,103.01,103.07,102.95,103.06,14800.0,82.1944,82.2423,82.1465,82.2343,14800.0
2015-01-09 14:30:00,103.03,103.08,102.94,102.97,22400.0,82.2103,82.2502,82.1385,82.1625,22400.0
2015-01-09 14:35:00,102.94,103.19,102.93,103.18,9800.0,82.1385,82.338,82.1305,82.33,9800.0
2015-01-09 14:40:00,103.18,103.18,103.08,103.11,21900.0,82.33,82.33,82.2502,82.2742,21900.0
2015-01-09 14:45:00,103.1,103.12,102.95,103.01,42600.0,82.2662,82.2822,82.1465,82.1944,42600.0
2015-01-09 14:50:00,102.99,103.13,102.98,103.03,11900.0,82.1784,82.2901,82.1704,82.2103,11900.0
2015-01-09 14:55:00,103.05,103.11,102.99,103.1,19000.0,82.2263,82.2742,82.1784,82.2662,19000.0
2015-01-09 15:00:00,103.07,103.22,103.05,103.19,38300.0,82.2423,82.3619,82.2263,82.338,38300.0
2015-01-09 15:05:00,103.21,103.38,103.18,103.36,17100.0,82.354,82.4896,82.33,82.4737,17100.0
2015-01-09 15:10:00,103.37,103.55,103.36,103.5,31800.0,82.4816,82.6253,82.4737,82.5854,31800.0
2015-01-09 15:15:00,103.5,103.5,103.37,103.46,27100.0,82.5854,82.5854,82.4816,82.5534,27100.0
2015-01-09 15:20:00,103.46,103.51,103.39,103.39,16000.0,82.5534,82.5933,82.4976,82.4976,16000.0
2015-01-09 15:25:00,103.39,103.4,103.18,103.28,18500.0,82.4976,82.5056,82.33,82.4098,18500.0
2015-01-09 15:30:00,103.27,103.39,103.15,103.39,41700.0,82.4018,82.4976,82.3061,82.4976,41700.0
2015-01-09 15:35:00,103.39,103.41,103.23,103.3,37800.0,82.4976,82.5136,82.3699,82.4258,37800.0
2015-01-09 15:40:00,103.3,103.49,103.3,103.35,36600.0,82.4258,82.5774,82.4258,82.4657,36600.0
2015-01-09 15:45:00,103.35,103.43,103.28,103.37,72900.0,82.4657,82.5295,82.4098,82.4816,72900.0
2015-01-09 15:50:00,103.38,103.38,103.2,103.24,85600.0,82.4896,82.4896,82.346,82.3779,85600.0
2015-01-09 15:55:00,103.24,103.27,103.06,103.16,133200.0,82.3779,82.4018,82.2343,82.3141,133200.0
2015-01-12 09:30:00,102.21,102.55,101.25,101.91,90400.0,81.556,81.8273,80.79,81.3167,90400.0
2015-01-12 09:35:00,101.91,101.98,101.34,101.53,114100.0,81.3167,81.3725,80.8618,81.0134,114100.0
2015-01-12 09:40:00,101.5,101.7,101.29,101.65,152900.0,80.9895,81.1491,80.8219,81.1092,152900.0
2015-01-12 09:45:00,101.65,102.04,101.47,101.66,157800.0,81.1092,81.4204,80.9656,81.1172,157800.0
2015-01-12 09:50:00,101.66,101.8,101.49,101.78,46900.0,81.1172,81.2289,80.9815,81.2129,46900.0
2015-01-12 09:55:00,101.77,101.95,101.63,101.81,74700.0,81.205,81.3486,81.0932,81.2369,74700.0
2015-01-12 10:00:00,101.83,101.91,101.66,101.78,85800.0,81.2528,81.3167,81.1172,81.2129,85800.0
2015-01-12 10:05:00,101.78,101.96,101.7,101.73,73200.0,81.2129,81.3566,81.1491,81.173,73200.0
2015-01-12 10:10:00,101.7,101.7,101.12,101.12,36700.0,81.1491,81.1491,80.6863,80.6863,36700.0
2015-01-12 10:15:00,101.1,101.18,101.02,101.18,29400.0,80.6703,80.7342,80.6065,80.7342,29400.0
2015-01-12 10:20:00,101.21,101.21,101.02,101.12,21300.0,80.7581,80.7581,80.6065,80.6863,21300.0
2015-01-12 10:25:00,101.1,101.3,101.04,101.12,48500.0,80.6703,80.8299,80.6225,80.6863,48500.0
2015-01-12 10:30:00,101.08,101.3,101.03,101.22,31400.0,80.6544,80.8299,80.6145,80.7661,31400.0
2015-01-12 10:35:00,101.25,101.55,101.19,101.5,51600.0,80.79,81.0294,80.7422,80.9895,51600.0
2015-01-12 10:40:00,101.49,101.56,101.44,101.5,27300.0,80.9815,81.0374,80.9416,80.9895,27300.0
2015-01-12 10:45:00,101.53,101.56,101.48,101.54,16800.0,81.0134,81.0374,80.9736,81.0214,16800.0
2015-01-12 10:50:00,101.51,101.54,101.37,101.37,55800.0,80.9975,81.0214,80.8858,80.8858,55800.0
2015-01-12 10:55:00,101.39,101.7,101.33,101.7,41500.0,80.9017,81.1491,80.8539,81.1491,41500.0
2015-01-12 11:00:00,101.73,101.94,101.73,101.9,17700.0,81.173,81.3406,81.173,81.3087,17700.0
2015-01-12 11:05:00,101.9,102.14,101.9,102.06,22900.0,81.3087,81.5002,81.3087,81.4364,22900.0
2015-01-12 11:10:00,102.05,102.21,101.97,101.98,34800.0,81.4284,81.556,81.3645,81.3725,34800.0
2015-01-12 11:15:00,101.99,102.07,101.97,102.06,18700.0,81.3805,81.4443,81.3645,81.4364,18700.0
2015-01-12 11:20:00,102.06,102.09,101.95,101.99,41500.0,81.4364,81.4603,81.3486,81.3805,41500.0
2015-01-12 11:25:00,101.98,102.03,101.85,101.86,42900.0,81.3725,81.4124,81.2688,81.2768,42900.0
2015-01-12 11:30:00,101.89,101.92,101.81,101.89,36700.0,81.3007,81.3246,81.2369,81.3007,36700.0
2015-01-12 11:35:00,101.89,102.08,101.85,102.07,71900.0,81.3007,81.4523,81.2688,81.4443,71900.0
2015-01-12 11:40:00,102.08,102.25,102.08,102.25,19600.0,81.4523,81.588,81.4523,81.588,19600.0
2015-01-12 11:45:00,102.27,102.32,102.02,102.06,16900.0,81.6039,81.6438,81.4044,81.4364,16900.0
2015-01-12 11:50:00,102.02,102.08,101.9,102.0,40800.0,81.4044,81.4523,81.3087,81.3885,40800.0
2015-01-12 11:55:00,102.02,102.11,101.99,102.0,12600.0,81.4044,81.4762,81.3805,81.3885,12600.0
2015-01-12 12:00:00,102.01,102.3,102.0,102.29,21700.0,81.3965,81.6279,81.3885,81.6199,21700.0
2015-01-12 12:05:00,102.29,102.44,102.23,102.42,12900.0,81.6199,81.7396,81.572,81.7236,12900.0
2015-01-12 12:10:00,102.41,102.42,102.27,102.37,6600.0,81.7156,81.7236,81.6039,81.6837,6600.0
2015-01-12 12:15:00,102.35,102.43,102.24,102.34,11800.0,81.6677,81.7316,81.58,81.6598,11800.0
2015-01-12 12:20:00,102.35,102.54,102.35,102.49,9200.0,81.6677,81.8194,81.6677,81.7795,9200.0
2015-01-12 12:25:00,102.48,102.54,102.36,102.5,41600.0,81.7715,81.8194,81.6757,81.7874,41600.0
2015-01-12 12:30:00,102.48,102.59,102.47,102.55,26900.0,81.7715,81.8593,81.7635,81.8273,26900.0
2015-01-12 12:35:00,102.54,102.61,102.5,102.61,21500.0,81.8194,81.8752,81.7874,81.8752,21500.0
2015-01-12 12:40:00,102.64,102.69,102.44,102.48,20000.0,81.8991,81.939,81.7396,81.7715,20000.0
2015-01-12 12:45:00,102.5,102.54,102.47,102.5,15700.0,81.7874,81.8194,81.7635,81.7874,15700.0
2015-01-12 12:50:00,102.5,102.51,102.19,102.22,44900.0,81.7874,81.7954,81.5401,81.564,44900.0
2015-01-12 12:55:00,102.2,102.27,102.17,102.2,7500.0,81.5481,81.6039,81.5241,81.5481,7500.0
2015-01-12 13:00:00,102.25,102.35,102.19,102.24,7100.0,81.588,81.6677,81.5401,81.58,7100.0
2015-01-12 13:05:00,102.27,102.34,102.16,102.25,7800.0,81.6039,81.6598,81.5161,81.588,7800.0
2015-01-12 13:10:00,102.28,102.29,102.17,102.29,5000.0,81.6119,81.6199,81.5241,81.6199,5000.0
2015-01-12 13:15:00,102.27,102.27,102.06,102.11,6900.0,81.6039,81.6039,81.4364,81.4762,6900.0
2015-01-12 13:20:00,102.11,102.11,101.97,102.03,13900.0,81.4762,81.4762,81.3645,81.4124,13900.0
2015-01-12 13:25:00,102.01,102.11,101.96,102.05,17700.0,81.3965,81.4762,81.3566,81.4284,17700.0
2015-01-12 13:30:00,102.09,102.15,102.05,102.12,5400.0,81.4603,81.5082,81.4284,81.4842,5400.0
2015-01-12 13:35:00,102.1,102.18,102.06,102.16,9400.0,81.4683,81.5321,81.4364,81.5161,9400.0
2015-01-12 13:40:00,102.17,102.19,102.06,102.11,13400.0,81.5241,81.5401,81.4364,81.4762,13400.0
2015-01-12 13:45:00,102.1,102.18,102.05,102.09,13300.0,81.4683,81.5321,81.4284,81.4603,13300.0
2015-01-12 13:50:00,102.12,102.12,102.05,102.07,8100.0,81.4842,81.4842,81.4284,81.4443,8100.0
2015-01-12 13:55:00,102.05,102.05,101.97,101.97,12500.0,81.4284,81.4284,81.3645,81.3645,12500.0
2015-01-12 14:00:00,101.96,102.0,101.86,101.88,8700.0,81.3566,81.3885,81.2768,81.2927,8700.0
2015-01-12 14:05:00,101.89,101.94,101.87,101.88,8600.0,81.3007,81.3406,81.2847,81.2927,8600.0
2015-01-12 14:10:00,101.89,102.01,101.84,101.92,15200.0,81.3007,81.3965,81.2608,81.3246,15200.0
2015-01-12 14:15:00,101.92,101.92,101.82,101.85,13800.0,81.3246,81.3246,81.2448,81.2688,13800.0
2015-01-12 14:20:00,101.81,101.92,101.79,101.83,11800.0,81.2369,81.3246,81.2209,81.2528,11800.0
2015-01-12 14:25:00,101.84,101.95,101.73,101.83,13600.0,81.2608,81.3486,81.173,81.2528,13600.0
2015-01-12 14:30:00,101.85,101.92,101.81,101.9,30500.0,81.2688,81.3246,81.2369,81.3087,30500.0
2015-01-12 14:35:00,101.89,101.89,101.73,101.84,14400.0,81.3007,81.3007,81.173,81.2608,14400.0
2015-01-12 14:40:00,101.82,101.95,101.81,101.92,40100.0,81.2448,81.3486,81.2369,81.3246,40100.0
2015-01-12 14:45:00,101.92,102.14,101.83,102.13,21600.0,81.3246,81.5002,81.2528,81.4922,21600.0
2015-01-12 14:50:00,102.12,102.15,101.99,102.14,15600.0,81.4842,81.5082,81.3805,81.5002,15600.0
2015-01-12 14:55:00,102.16,102.16,102.04,102.1,37300.0,81.5161,81.5161,81.4204,81.4683,37300.0
2015-01-12 15:00:00,102.09,102.13,102.02,102.09,22800.0,81.4603,81.4922,81.4044,81.4603,22800.0
2015-01-12 15:05:00,102.08,102.09,101.89,102.0,49100.0,81.4523,81.4603,81.3007,81.3885,49100.0
2015-01-12 15:10:00,102.0,102.08,102.0,102.07,27400.0,81.3885,81.4523,81.3885,81.4443,27400.0
2015-01-12 15:15:00,102.05,102.26,102.02,102.18,21800.0,81.4284,81.5959,81.4044,81.5321,21800.0
2015-01-12 15:20:00,102.19,102.24,102.0,102.03,38200.0,81.5401,81.58,81.3885,81.4124,38200.0
2015-01-12 15:25:00,102.02,102.11,102.0,102.05,30100.0,81.4044,81.4762,81.3885,81.4284,30100.0
2015-01-12 15:30:00,102.06,102.15,101.97,102.03,51600.0,81.4364,81.5082,81.3645,81.4124,51600.0
2015-01-12 15:35:00,102.02,102.19,101.97,102.11,50900.0,81.4044,81.5401,81.3645,81.4762,50900.0
2015-01-12 15:40:00,102.12,102.16,102.02,102.14,51500.0,81.4842,81.5161,81.4044,81.5002,51500.0
2015-01-12 15:45:00,102.14,102.41,102.12,102.28,97300.0,81.5002,81.7156,81.4842,81.6119,97300.0
2015-01-12 15:50:00,102.28,102.29,102.09,102.14,71300.0,81.6119,81.6199,81.4603,81.5002,71300.0
2015-01-12 15:55:00,102.14,102.16,101.91,101.99,128500.0,81.5002,81.5161,81.3167,81.3805,128500.0
2015-01-13 09:30:00,103.24,103.24,102.7,102.75,27300.0,82.3779,82.3779,81.947,81.9869,27300.0
2015-01-13 09:35:00,102.77,102.77,102.36,102.52,16400.0,82.0029,82.0029,81.6757,81.8034,16400.0
2015-01-13 09:40:00,102.53,102.79,102.4,102.78,22400.0,81.8114,82.0188,81.7076,82.0109,22400.0
2015-01-13 09:45:00,102.78,103.13,102.67,103.04,52200.0,82.0109,82.2901,81.9231,82.2183,52200.0
2015-01-13 09:50:00,103.13,103.36,103.05,103.31,31500.0,82.2901,82.4737,82.2263,82.4338,31500.0
2015-01-13 09:55:00,103.25,103.78,103.21,103.72,27000.0,82.3859,82.8088,82.354,82.7609,27000.0
2015-01-13 10:00:00,103.79,103.79,103.45,103.54,19900.0,82.8168,82.8168,82.5455,82.6173,19900.0
2015-01-13 10:05:00,103.53,103.62,103.27,103.41,13400.0,82.6093,82.6811,82.4018,82.5136,13400.0
2015-01-13 10:10:00,103.35,103.5,103.06,103.1,23900.0,82.4657,82.5854,82.2343,82.2662,23900.0
2015-01-13 10:15:00,103.1,103.15,102.97,103.01,53100.0,82.2662,82.3061,82.1625,82.1944,53100.0
2015-01-13 10:20:00,103.0,103.02,102.91,103.02,14900.0,82.1864,82.2024,82.1146,82.2024,14900.0
2015-01-13 10:25:00,102.98,103.09,102.97,103.05,33600.0,82.1704,82.2582,82.1625,82.2263,33600.0
2015-01-13 10:30:00,103.04,103.07,102.79,103.0,68100.0,82.2183,82.2423,82.0188,82.1864,68100.0
2015-01-13 10:35:00,103.01,103.04,102.92,102.98,21800.0,82.1944,82.2183,82.1226,82.1704,21800.0
2015-01-13 10:40:00,102.99,103.08,102.97,103.01,26600.0,82.1784,82.2502,82.1625,82.1944,26600.0
2015-01-13 10:45:00,102.99,103.03,102.84,102.86,21200.0,82.1784,82.2103,82.0587,82.0747,21200.0
2015-01-13 10:50:00,102.86,103.02,102.82,102.96,12600.0,82.0747,82.2024,82.0428,82.1545,12600.0
2015-01-13 10:55:00,102.97,103.11,102.91,103.11,8700.0,82.1625,82.2742,82.1146,82.2742,8700.0
2015-01-13 11:00:00,103.1,103.1,102.93,102.94,8400.0,82.2662,82.2662,82.1305,82.1385,8400.0
2015-01-13 11:05:00,102.88,102.95,102.72,102.72,48600.0,82.0907,82.1465,81.963,81.963,48600.0
2015-01-13 11:10:00,102.74,102.81,102.49,102.49,18600.0,81.9789,82.0348,81.7795,81.7795,18600.0
2015-01-13 11:15:00,102.51,102.53,102.33,102.36,24300.0,81.7954,81.8114,81.6518,81.6757,24300.0
2015-01-13 11:20:00,102.37,102.46,102.33,102.46,23800.0,81.6837,81.7555,81.6518,81.7555,23800.0
2015-01-13 11:25:00,102.48,102.53,102.47,102.53,10600.0,81.7715,81.8114,81.7635,81.8114,10600.0
2015-01-13 11:30:00,102.52,102.53,102.38,102.45,22700.0,81.8034,81.8114,81.6917,81.7475,22700.0
2015-01-13 11:35:00,102.42,102.52,102.37,102.4,61800.0,81.7236,81.8034,81.6837,81.7076,61800.0
2015-01-13 11:40:00,102.38,102.39,102.03,102.13,17200.0,81.6917,81.6997,81.4124,81.4922,17200.0
2015-01-13 11:45:00,102.13,102.22,102.11,102.2,13200.0,81.4922,81.564,81.4762,81.5481,13200.0
2015-01-13 11:50:00,102.2,102.2,102.03,102.15,14300.0,81.5481,81.5481,81.4124,81.5082,14300.0
2015-01-13 11:55:00,102.16,102.17,102.09,102.15,18200.0,81.5161,81.5241,81.4603,81.5082,18200.0
2015-01-13 12:00:00,102.16,102.18,102.04,102.11,27500.0,81.5161,81.5321,81.4204,81.4762,27500.0
2015-01-13 12:05:00,102.1,102.22,102.01,102.04,27900.0,81.4683,81.564,81.3965,81.4204,27900.0
2015-01-13 12:10:00,102.01,102.12,101.98,102.1,19800.0,81.3965,81.4842,81.3725,81.4683,19800.0
2015-01-13 12:15:00,102.1,102.14,102.01,102.04,18000.0,81.4683,81.5002,81.3965,81.4204,18000.0
2015-01-13 12:20:00,102.03,102.03,101.81,101.9,8800.0,81.4124,81.4124,81.2369,81.3087,8800.0
2015-01-13 12:25:00,101.86,101.93,101.75,101.76,20100.0,81.2768,81.3326,81.189,81.197,20100.0
2015-01-13 12:30:00,101.75,101.81,101.69,101.78,32300.0,81.189,81.2369,81.1411,81.2129,32300.0
2015-01-13 12:35:00,101.8,101.84,101.78,101.79,13000.0,81.2289,81.2608,81.2129,81.2209,13000.0
2015-01-13 12:40:00,101.82,101.82,101.7,101.81,15500.0,81.2448,81.2448,81.1491,81.2369,15500.0
2015-01-13 12:45:00,101.81,101.99,101.79,101.98,18700.0,81.2369,81.3805,81.2209,81.3725,18700.0
2015-01-13 12:50:00,101.97,102.07,101.97,102.02,18700.0,81.3645,81.4443,81.3645,81.4044,18700.0
2015-01-13 12:55:00,102.02,102.03,101.95,102.02,8900.0,81.4044,81.4124,81.3486,81.4044,8900.0
2015-01-13 13:00:00,102.03,102.13,102.02,102.06,8700.0,81.4124,81.4922,81.4044,81.4364,8700.0
2015-01-13 13:05:00,102.06,102.1,101.95,101.95,7500.0,81.4364,81.4683,81.3486,81.3486,7500.0
2015-01-13 13:10:00,101.97,102.1,101.97,102.09,9700.0,81.3645,81.4683,81.3645,81.4603,9700.0
2015-01-13 13:15:00,102.07,102.07,101.99,102.0,10800.0,81.4443,81.4443,81.3805,81.3885,10800.0
2015-01-13 13:20:00,101.99,102.0,101.73,101.74,37200.0,81.3805,81.3885,81.173,81.181,37200.0
2015-01-13 13:25:00,101.75,101.77,101.51,101.6,45400.0,81.189,81.205,80.9975,81.0693,45400.0
2015-01-13 13:30:00,101.58,101.6,101.29,101.35,27600.0,81.0533,81.0693,80.8219,80.8698,27600.0
2015-01-13 13:35:00,101.33,101.33,101.01,101.02,15000.0,80.8539,80.8539,80.5985,80.6065,15000.0
2015-01-13 13:40:00,101.04,101.07,100.67,100.73,37900.0,80.6225,80.6464,80.3272,80.3751,37900.0
2015-01-13 13:45:00,100.7,101.12,100.7,101.0,20500.0,80.3512,80.6863,80.3512,80.5905,20500.0
2015-01-13 13:50:00,101.0,101.04,100.13,100.32,41300.0,80.5905,80.6225,79.8964,80.048,41300.0
2015-01-13 13:55:00,100.37,100.61,100.32,100.51,31100.0,80.0879,80.2794,80.048,80.1996,31100.0
2015-01-13 14:00:00,100.48,100.49,100.35,100.49,28800.0,80.1756,80.1836,80.0719,80.1836,28800.0
2015-01-13 14:05:00,100.47,100.58,100.34,100.51,64300.0,80.1676,80.2554,80.0639,80.1996,64300.0
2015-01-13 14:10:00,100.5,100.55,100.15,100.3,30300.0,80.1916,80.2315,79.9123,80.032,30300.0
2015-01-13 14:15:00,100.21,100.44,100.21,100.38,17400.0,79.9602,80.1437,79.9602,80.0958,17400.0
2015-01-13 14:20:00,100.4,100.47,100.34,100.47,20500.0,80.1118,80.1676,80.0639,80.1676,20500.0
2015-01-13 14:25:00,100.49,100.71,100.45,100.67,17700.0,80.1836,80.3592,80.1517,80.3272,17700.0
2015-01-13 14:30:00,100.67,101.1,100.63,101.07,42200.0,80.3272,80.6703,80.2953,80.6464,42200.0
2015-01-13 14:35:00,101.1,101.28,101.09,101.24,39200.0,80.6703,80.814,80.6624,80.7821,39200.0
2015-01-13 14:40:00,101.23,101.39,101.19,101.39,35000.0,80.7741,80.9017,80.7422,80.9017,35000.0
2015-01-13 14:45:00,101.37,101.48,101.34,101.47,38000.0,80.8858,80.9736,80.8618,80.9656,38000.0
2015-01-13 14:50:00,101.46,101.53,101.28,101.3,24300.0,80.9576,81.0134,80.814,80.8299,24300.0
2015-01-13 14:55:00,101.32,101.34,101.15,101.17,68000.0,80.8459,80.8618,80.7102,80.7262,68000.0
2015-01-13 15:00:00,101.18,101.22,100.87,100.87,26800.0,80.7342,80.7661,80.4868,80.4868,26800.0
2015-01-13 15:05:00,100.87,100.87,100.51,100.58,31000.0,80.4868,80.4868,80.1996,80.2554,31000.0
2015-01-13 15:10:00,100.53,100.88,100.52,100.88,43900.0,80.2155,80.4948,80.2075,80.4948,43900.0
2015-01-13 15:15:00,100.87,101.04,100.85,100.95,30700.0,80.4868,80.6225,80.4709,80.5507,30700.0
2015-01-13 15:20:00,100.95,101.2,100.88,101.12,22800.0,80.5507,80.7501,80.4948,80.6863,22800.0
2015-01-13 15:25:00,101.13,101.23,100.95,100.99,21800.0,80.6943,80.7741,80.5507,80.5826,21800.0
2015-01-13 15:30:00,101.01,101.48,101.01,101.42,43900.0,80.5985,80.9736,80.5985,80.9257,43900.0
2015-01-13 15:35:00,101.43,101.86,101.41,101.8,46000.0,80.9337,81.2768,80.9177,81.2289,46000.0
2015-01-13 15:40:00,101.83,101.87,101.61,101.66,62200.0,81.2528,81.2847,81.0773,81.1172,62200.0
2015-01-13 15:45:00,101.65,101.67,101.35,101.35,60800.0,81.1092,81.1252,80.8698,80.8698,60800.0
2015-01-13 15:50:00,101.36,101.44,101.26,101.38,76000.0,80.8778,80.9416,80.798,80.8938,76000.0
2015-01-13 15:55:00,101.39,101.54,101.35,101.51,135600.0,80.9017,81.0214,80.8698,80.9975,135600.0
2015-01-14 09:30:00,99.82,100.2,99.8,99.98,7800.0,79.649,79.9522,79.633,79.7767,7800.0
2015-01-14 09:35:00,100.05,100.64,100.03,100.33,46400.0,79.8325,80.3033,79.8166,80.0559,46400.0
2015-01-14 09:40:00,100.21,100.98,100.12,100.98,55600.0,79.9602,80.5746,79.8884,80.5746,55600.0
2015-01-14 09:45:00,100.9,100.92,100.41,100.44,43700.0,80.5108,80.5267,80.1198,80.1437,43700.0
2015-01-14 09:50:00,100.57,100.74,100.46,100.58,31200.0,80.2474,80.3831,80.1597,80.2554,31200.0
2015-01-14 09:55:00,100.6,100.82,100.6,100.78,37200.0,80.2714,80.4469,80.2714,80.415,37200.0
2015-01-14 10:00:00,100.74,101.27,100.73,101.0,64600.0,80.3831,80.806,80.3751,80.5905,64600.0
2015-01-14 10:05:00,100.95,101.0,100.81,100.94,58400.0,80.5507,80.5905,80.4389,80.5427,58400.0
2015-01-14 10:10:00,100.95,101.03,100.87,100.96,92200.0,80.5507,80.6145,80.4868,80.5586,92200.0
2015-01-14 10:15:00,100.96,100.97,100.83,100.85,25400.0,80.5586,80.5666,80.4549,80.4709,25400.0
2015-01-14 10:20:00,100.85,101.12,100.85,100.95,31100.0,80.4709,80.6863,80.4709,80.5507,31100.0
2015-01-14 10:25:00,100.97,101.0,100.71,100.77,37800.0,80.5666,80.5905,80.3592,80.407,37800.0
2015-01-14 10:30:00,100.76,101.04,100.55,101.02,29900.0,80.399,80.6225,80.2315,80.6065,29900.0
2015-01-14 10:35:00,101.03,101.16,100.88,100.91,16600.0,80.6145,80.7182,80.4948,80.5187,16600.0
2015-01-14 10:40:00,100.95,101.06,100.88,101.0,39000.0,80.5507,80.6384,80.4948,80.5905,39000.0
2015-01-14 10:45:00,101.0,101.07,100.98,101.01,42000.0,80.5905,80.6464,80.5746,80.5985,42000.0
2015-01-14 10:50:00,101.0,101.01,100.77,100.88,26600.0,80.5905,80.5985,80.407,80.4948,26600.0
2015-01-14 10:55:00,100.88,101.03,100.75,100.98,27900.0,80.4948,80.6145,80.3911,80.5746,27900.0
2015-01-14 11:00:00,100.97,100.99,100.67,100.75,20800.0,80.5666,80.5826,80.3272,80.3911,20800.0
2015-01-14 11:05:00,100.77,100.82,100.64,100.69,23800.0,80.407,80.4469,80.3033,80.3432,23800.0
2015-01-14 11:10:00,100.73,100.78,100.56,100.56,19300.0,80.3751,80.415,80.2395,80.2395,19300.0
2015-01-14 11:15:00,100.55,100.66,100.39,100.4,38000.0,80.2315,80.3193,80.1038,80.1118,38000.0
2015-01-14 11:20:00,100.42,100.44,100.36,100.39,16000.0,80.1278,80.1437,80.0799,80.1038,16000.0
2015-01-14 11:25:00,100.37,100.56,100.34,100.48,22200.0,80.0879,80.2395,80.0639,80.1756,22200.0
2015-01-14 11:30:00,100.46,100.57,100.34,100.48,32100.0,80.1597,80.2474,80.0639,80.1756,32100.0
2015-01-14 11:35:00,100.47,100.63,100.43,100.51,31800.0,80.1676,80.2953,80.1357,80.1996,31800.0
2015-01-14 11:40:00,100.58,100.8,100.43,100.43,17000.0,80.2554,80.431,80.1357,80.1357,17000.0
2015-01-14 11:45:00,100.45,100.47,100.32,100.36,17600.0,80.1517,80.1676,80.048,80.0799,17600.0
2015-01-14 11:50:00,100.36,100.46,100.18,100.28,25800.0,80.0799,80.1597,79.9362,80.016,25800.0
2015-01-14 11:55:00,100.28,100.3,100.23,100.25,25600.0,80.016,80.032,79.9761,79.9921,25600.0
2015-01-14 12:00:00,100.25,100.44,100.25,100.44,17300.0,79.9921,80.1437,79.9921,80.1437,17300.0
2015-01-14 12:05:00,100.42,100.42,100.24,100.24,15500.0,80.1278,80.1278,79.9841,79.9841,15500.0
2015-01-14 12:10:00,100.22,100.25,100.1,100.11,13500.0,79.9682,79.9921,79.8724,79.8804,13500.0
2015-01-14 12:15:00,100.11,100.17,100.09,100.15,13600.0,79.8804,79.9283,79.8644,79.9123,13600.0
2015-01-14 12:20:00,100.17,100.32,100.14,100.26,21300.0,79.9283,80.048,79.9043,80.0001,21300.0
2015-01-14 12:25:00,100.26,100.27,100.17,100.27,19300.0,80.0001,80.0081,79.9283,80.0081,19300.0
2015-01-14 12:30:00,100.28,100.38,100.22,100.31,12200.0,80.016,80.0958,79.9682,80.04,12200.0
2015-01-14 12:35:00,100.3,100.54,100.28,100.51,11100.0,80.032,80.2235,80.016,80.1996,11100.0
2015-01-14 12:40:00,100.5,100.55,100.39,100.42,18500.0,80.1916,80.2315,80.1038,80.1278,18500.0
2015-01-14 12:45:00,100.38,100.44,100.24,100.41,20000.0,80.0958,80.1437,79.9841,80.1198,20000.0
2015-01-14 12:50:00,100.4,100.52,100.34,100.48,66800.0,80.1118,80.2075,80.0639,80.1756,66800.0
2015-01-14 12:55:00,100.48,100.57,100.46,100.54,30400.0,80.1756,80.2474,80.1597,80.2235,30400.0
2015-01-14 13:00:00,100.54,100.62,100.45,100.5,39600.0,80.2235,80.2873,80.1517,80.1916,39600.0
2015-01-14 13:05:00,100.49,100.51,100.32,100.32,70600.0,80.1836,80.1996,80.048,80.048,70600.0
2015-01-14 13:10:00,100.3,100.33,100.13,100.13,16200.0,80.032,80.0559,79.8964,79.8964,16200.0
2015-01-14 13:15:00,100.15,100.27,100.09,100.25,11900.0,79.9123,80.0081,79.8644,79.9921,11900.0
2015-01-14 13:20:00,100.23,100.24,100.14,100.14,10400.0,79.9761,79.9841,79.9043,79.9043,10400.0
2015-01-14 13:25:00,100.13,100.2,100.08,100.1,44700.0,79.8964,79.9522,79.8565,79.8724,44700.0
2015-01-14 13:30:00,100.09,100.13,100.03,100.1,30900.0,79.8644,79.8964,79.8166,79.8724,30900.0
2015-01-14 13:35:00,100.1,100.17,100.08,100.08,19200.0,79.8724,79.9283,79.8565,79.8565,19200.0
2015-01-14 13:40:00,100.08,100.13,100.01,100.01,53400.0,79.8565,79.8964,79.8006,79.8006,53400.0
2015-01-14 13:45:00,100.02,100.3,99.84,100.25,82100.0,79.8086,80.032,79.665,79.9921,82100.0
2015-01-14 13:50:00,100.24,100.24,100.11,100.15,17300.0,79.9841,79.9841,79.8804,79.9123,17300.0
2015-01-14 13:55:00,100.16,100.47,100.15,100.35,39600.0,79.9203,80.1676,79.9123,80.0719,39600.0
2015-01-14 14:00:00,100.36,100.59,100.31,100.52,21700.0,80.0799,80.2634,80.04,80.2075,21700.0
2015-01-14 14:05:00,100.52,100.54,100.3,100.32,24000.0,80.2075,80.2235,80.032,80.048,24000.0
2015-01-14 14:10:00,100.33,100.8,100.33,100.8,56700.0,80.0559,80.431,80.0559,80.431,56700.0
2015-01-14 14:15:00,100.77,100.8,100.69,100.79,19400.0,80.407,80.431,80.3432,80.423,19400.0
2015-01-14 14:20:00,100.8,100.8,100.62,100.63,32600.0,80.431,80.431,80.2873,80.2953,32600.0
2015-01-14 14:25:00,100.64,100.82,100.6,100.78,36900.0,80.3033,80.4469,80.2714,80.415,36900.0
2015-01-14 14:30:00,100.79,101.12,100.75,100.88,38800.0,80.423,80.6863,80.3911,80.4948,38800.0
2015-01-14 14:35:00,100.9,101.01,100.78,100.82,19100.0,80.5108,80.5985,80.415,80.4469,19100.0
2015-01-14 14:40:00,100.82,100.94,100.73,100.82,20900.0,80.4469,80.5427,80.3751,80.4469,20900.0
2015-01-14 14:45:00,100.81,100.87,100.76,100.76,24000.0,80.4389,80.4868,80.399,80.399,24000.0
2015-01-14 14:50:00,100.71,100.8,100.66,100.74,55700.0,80.3592,80.431,80.3193,80.3831,55700.0
2015-01-14 14:55:00,100.72,100.82,100.72,100.8,29000.0,80.3671,80.4469,80.3671,80.431,29000.0
2015-01-14 15:00:00,100.8,101.04,100.79,100.99,34700.0,80.431,80.6225,80.423,80.5826,34700.0
2015-01-14 15:05:00,100.98,101.16,100.91,101.03,20200.0,80.5746,80.7182,80.5187,80.6145,20200.0
2015-01-14 15:10:00,101.04,101.12,100.87,101.07,20900.0,80.6225,80.6863,80.4868,80.6464,20900.0
2015-01-14 15:15:00,101.07,101.52,101.07,101.41,25100.0,80.6464,81.0055,80.6464,80.9177,25100.0
2015-01-14 15:20:00,101.38,101.52,101.16,101.35,44700.0,80.8938,81.0055,80.7182,80.8698,44700.0
2015-01-14 15:25:00,101.33,101.47,101.14,101.36,26900.0,80.8539,80.9656,80.7023,80.8778,26900.0
2015-01-14 15:30:00,101.35,101.49,101.08,101.11,30900.0,80.8698,80.9815,80.6544,80.6783,30900.0
2015-01-14 15:35:00,101.08,101.12,100.96,101.12,66800.0,80.6544,80.6863,80.5586,80.6863,66800.0
2015-01-14 15:40:00,101.16,101.28,101.02,101.1,36500.0,80.7182,80.814,80.6065,80.6703,36500.0
2015-01-14 15:45:00,101.08,101.23,101.0,101.11,55300.0,80.6544,80.7741,80.5905,80.6783,55300.0
2015-01-14 15:50:00,101.1,101.22,101.05,101.13,66700.0,80.6703,80.7661,80.6304,80.6943,66700.0
2015-01-14 15:55:00,101.13,101.15,101.01,101.07,92800.0,80.6943,80.7102,80.5985,80.6464,92800.0
2015-01-15 09:30:00,101.81,102.58,101.44,102.12,53300.0,81.2369,81.8513,80.9416,81.4842,53300.0
2015-01-15 09:35:00,102.08,102.25,101.88,101.9,48700.0,81.4523,81.588,81.2927,81.3087,48700.0
2015-01-15 09:40:00,101.87,102.01,101.39,101.73,25700.0,81.2847,81.3965,80.9017,81.173,25700.0
2015-01-15 09:45:00,101.78,101.81,101.3,101.3,16900.0,81.2129,81.2369,80.8299,80.8299,16900.0
2015-01-15 09:50:00,101.38,101.74,101.34,101.58,12100.0,80.8938,81.181,80.8618,81.0533,12100.0
2015-01-15 09:55:00,101.46,101.66,101.36,101.66,34600.0,80.9576,81.1172,80.8778,81.1172,34600.0
2015-01-15 10:00:00,101.65,101.88,101.39,101.78,36700.0,81.1092,81.2927,80.9017,81.2129,36700.0
2015-01-15 10:05:00,101.79,101.9,101.72,101.75,20700.0,81.2209,81.3087,81.1651,81.189,20700.0
2015-01-15 10:10:00,101.76,101.82,101.54,101.74,20000.0,81.197,81.2448,81.0214,81.181,20000.0
2015-01-15 10:15:00,101.7,102.16,101.64,102.16,22700.0,81.1491,81.5161,81.1012,81.5161,22700.0
2015-01-15 10:20:00,102.15,102.36,102.13,102.32,13500.0,81.5082,81.6757,81.4922,81.6438,13500.0
2015-01-15 10:25:00,102.32,102.58,102.32,102.58,15500.0,81.6438,81.8513,81.6438,81.8513,15500.0
2015-01-15 10:30:00,102.54,102.67,102.45,102.54,12500.0,81.8194,81.9231,81.7475,81.8194,12500.0
2015-01-15 10:35:00,102.51,102.65,102.38,102.62,21700.0,81.7954,81.9071,81.6917,81.8832,21700.0
2015-01-15 10:40:00,102.62,102.97,102.55,102.91,38200.0,81.8832,82.1625,81.8273,82.1146,38200.0
2015-01-15 10:45:00,102.92,103.07,102.75,102.88,68300.0,82.1226,82.2423,81.9869,82.0907,68300.0
2015-01-15 10:50:00,102.89,102.89,102.65,102.65,21800.0,82.0986,82.0986,81.9071,81.9071,21800.0
2015-01-15 10:55:00,102.6,102.64,102.38,102.39,39600.0,81.8672,81.8991,81.6917,81.6997,39600.0
2015-01-15 11:00:00,102.42,102.47,102.15,102.24,24800.0,81.7236,81.7635,81.5082,81.58,24800.0
2015-01-15 11:05:00,102.24,102.31,102.08,102.16,10300.0,81.58,81.6358,81.4523,81.5161,10300.0
2015-01-15 11:10:00,102.16,102.46,102.15,102.44,28000.0,81.5161,81.7555,81.5082,81.7396,28000.0
2015-01-15 11:15:00,102.43,102.5,102.19,102.3,28800.0,81.7316,81.7874,81.5401,81.6279,28800.0
2015-01-15 11:20:00,102.31,102.34,102.17,102.27,63800.0,81.6358,81.6598,81.5241,81.6039,63800.0
2015-01-15 11:25:00,102.26,102.29,102.14,102.29,59600.0,81.5959,81.6199,81.5002,81.6199,59600.0
2015-01-15 11:30:00,102.26,102.36,102.14,102.35,17300.0,81.5959,81.6757,81.5002,81.6677,17300.0
2015-01-15 11:35:00,102.35,102.38,102.02,102.08,11000.0,81.6677,81.6917,81.4044,81.4523,11000.0
2015-01-15 11:40:00,102.04,102.22,101.93,102.22,10900.0,81.4204,81.564,81.3326,81.564,10900.0
2015-01-15 11:45:00,102.24,102.43,102.2,102.23,12200.0,81.58,81.7316,81.5481,81.572,12200.0
2015-01-15 11:50:00,102.25,102.26,102.05,102.11,13200.0,81.588,81.5959,81.4284,81.4762,13200.0
2015-01-15 11:55:00,102.11,102.12,101.93,102.02,10900.0,81.4762,81.4842,81.3326,81.4044,10900.0
2015-01-15 12:00:00,102.05,102.09,101.97,101.98,6500.0,81.4284,81.4603,81.3645,81.3725,6500.0
2015-01-15 12:05:00,102.0,102.13,101.98,102.03,5200.0,81.3885,81.4922,81.3725,81.4124,5200.0
2015-01-15 12:10:00,102.06,102.15,101.87,101.9,7200.0,81.4364,81.5082,81.2847,81.3087,7200.0
2015-01-15 12:15:00,101.9,101.9,101.72,101.81,4900.0,81.3087,81.3087,81.1651,81.2369,4900.0
2015-01-15 12:20:00,101.82,101.97,101.77,101.82,4900.0,81.2448,81.3645,81.205,81.2448,4900.0
2015-01-15 12:25:00,101.82,101.95,101.8,101.87,11200.0,81.2448,81.3486,81.2289,81.2847,11200.0
2015-01-15 12:30:00,101.81,101.99,101.78,101.99,5500.0,81.2369,81.3805,81.2129,81.3805,5500.0
2015-01-15 12:35:00,101.96,101.96,101.77,101.89,11200.0,81.3566,81.3566,81.205,81.3007,11200.0
2015-01-15 12:40:00,101.88,101.97,101.75,101.76,5600.0,81.2927,81.3645,81.189,81.197,5600.0
2015-01-15 12:45:00,101.77,101.88,101.73,101.86,14400.0,81.205,81.2927,81.173,81.2768,14400.0
2015-01-15 12:50:00,101.87,102.07,101.77,102.07,9400.0,81.2847,81.4443,81.205,81.4443,9400.0
2015-01-15 12:55:00,102.06,102.07,101.88,101.97,4700.0,81.4364,81.4443,81.2927,81.3645,4700.0
2015-01-15 13:00:00,101.94,102.23,101.9,102.18,12000.0,81.3406,81.572,81.3087,81.5321,12000.0
2015-01-15 13:05:00,102.18,102.31,102.08,102.1,6900.0,81.5321,81.6358,81.4523,81.4683,6900.0
2015-01-15 13:10:00,102.12,102.3,102.1,102.21,9500.0,81.4842,81.6279,81.4683,81.556,9500.0
2015-01-15 13:15:00,102.18,102.28,102.11,102.22,8600.0,81.5321,81.6119,81.4762,81.564,8600.0
2015-01-15 13:20:00,102.24,102.4,102.23,102.36,21800.0,81.58,81.7076,81.572,81.6757,21800.0
2015-01-15 13:25:00,102.35,102.44,102.2,102.2,21100.0,81.6677,81.7396,81.5481,81.5481,21100.0
2015-01-15 13:30:00,102.2,102.23,102.06,102.09,12900.0,81.5481,81.572,81.4364,81.4603,12900.0
2015-01-15 13:35:00,102.07,102.19,101.96,102.0,15700.0,81.4443,81.5401,81.3566,81.3885,15700.0
2015-01-15 13:40:00,101.99,102.04,101.96,101.97,6800.0,81.3805,81.4204,81.3566,81.3645,6800.0
2015-01-15 13:45:00,101.97,102.43,101.92,102.38,29400.0,81.3645,81.7316,81.3246,81.6917,29400.0
2015-01-15 13:50:00,102.34,102.72,102.34,102.68,25700.0,81.6598,81.963,81.6598,81.9311,25700.0
2015-01-15 13:55:00,102.68,102.68,102.41,102.41,9100.0,81.9311,81.9311,81.7156,81.7156,9100.0
2015-01-15 14:00:00,102.39,102.51,102.28,102.48,26700.0,81.6997,81.7954,81.6119,81.7715,26700.0
2015-01-15 14:05:00,102.48,102.65,102.46,102.57,18500.0,81.7715,81.9071,81.7555,81.8433,18500.0
2015-01-15 14:10:00,102.54,102.55,102.36,102.45,8400.0,81.8194,81.8273,81.6757,81.7475,8400.0
2015-01-15 14:15:00,102.47,102.61,102.47,102.54,13200.0,81.7635,81.8752,81.7635,81.8194,13200.0
2015-01-15 14:20:00,102.53,102.55,102.38,102.42,16400.0,81.8114,81.8273,81.6917,81.7236,16400.0
2015-01-15 14:25:00,102.43,102.51,102.35,102.51,23600.0,81.7316,81.7954,81.6677,81.7954,23600.0
2015-01-15 14:30:00,102.5,102.62,102.35,102.47,28500.0,81.7874,81.8832,81.6677,81.7635,28500.0
2015-01-15 14:35:00,102.48,102.64,102.38,102.39,25200.0,81.7715,81.8991,81.6917,81.6997,25200.0
2015-01-15 14:40:00,102.39,102.57,102.39,102.51,25400.0,81.6997,81.8433,81.6997,81.7954,25400.0
2015-01-15 14:45:00,102.48,102.55,102.34,102.34,19900.0,81.7715,81.8273,81.6598,81.6598,19900.0
2015-01-15 14:50:00,102.35,102.44,102.3,102.36,12800.0,81.6677,81.7396,81.6279,81.6757,12800.0
2015-01-15 14:55:00,102.37,102.7,102.36,102.58,26500.0,81.6837,81.947,81.6757,81.8513,26500.0
2015-01-15 15:00:00,102.59,102.78,102.59,102.73,25800.0,81.8593,82.0109,81.8593,81.971,25800.0
2015-01-15 15:05:00,102.73,102.74,102.55,102.57,26100.0,81.971,81.9789,81.8273,81.8433,26100.0
2015-01-15 15:10:00,102.58,102.59,102.34,102.37,15600.0,81.8513,81.8593,81.6598,81.6837,15600.0
2015-01-15 15:15:00,102.36,102.55,102.35,102.55,29800.0,81.6757,81.8273,81.6677,81.8273,29800.0
2015-01-15 15:20:00,102.54,102.55,102.46,102.5,27100.0,81.8194,81.8273,81.7555,81.7874,27100.0
2015-01-15 15:25:00,102.51,102.7,102.5,102.56,33400.0,81.7954,81.947,81.7874,81.8353,33400.0
2015-01-15 15:30:00,102.56,102.57,102.31,102.49,43800.0,81.8353,81.8433,81.6358,81.7795,43800.0
2015-01-15 15:35:00,102.5,102.5,102.27,102.33,32800.0,81.7874,81.7874,81.6039,81.6518,32800.0
2015-01-15 15:40:00,102.32,102.33,102.08,102.13,78300.0,81.6438,81.6518,81.4523,81.4922,78300.0
2015-01-15 15:45:00,102.13,102.21,102.05,102.11,52800.0,81.4922,81.556,81.4284,81.4762,52800.0
2015-01-15 15:50:00,102.12,102.13,101.83,101.87,70900.0,81.4842,81.4922,81.2528,81.2847,70900.0
2015-01-15 15:55:00,101.87,102.01,101.79,101.87,225300.0,81.2847,81.3965,81.2209,81.2847,225300.0
2015-01-16 09:30:00,101.79,102.79,101.79,102.56,137000.0,81.2209,82.0188,81.2209,81.8353,137000.0
2015-01-16 09:35:00,102.51,102.64,102.17,102.48,16800.0,81.7954,81.8991,81.5241,81.7715,16800.0
2015-01-16 09:40:00,102.47,103.04,102.47,102.94,34400.0,81.7635,82.2183,81.7635,82.1385,34400.0
2015-01-16 09:45:00,102.9,103.08,102.79,102.91,36100.0,82.1066,82.2502,82.0188,82.1146,36100.0
2015-01-16 09:50:00,102.92,102.94,102.45,102.47,11700.0,82.1226,82.1385,81.7475,81.7635,11700.0
2015-01-16 09:55:00,102.52,102.63,102.26,102.54,10600.0,81.8034,81.8912,81.5959,81.8194,10600.0
2015-01-16 10:00:00,102.57,102.83,102.09,102.39,21500.0,81.8433,82.0508,81.4603,81.6997,21500.0
2015-01-16 10:05:00,102.36,102.47,102.15,102.2,8900.0,81.6757,81.7635,81.5082,81.5481,8900.0
2015-01-16 10:10:00,102.28,102.4,101.97,102.03,10500.0,81.6119,81.7076,81.3645,81.4124,10500.0
2015-01-16 10:15:00,101.99,102.27,101.98,102.27,16900.0,81.3805,81.6039,81.3725,81.6039,16900.0
2015-01-16 10:20:00,102.25,102.45,102.13,102.44,13100.0,81.588,81.7475,81.4922,81.7396,13100.0
2015-01-16 10:25:00,102.44,102.8,102.43,102.69,23700.0,81.7396,82.0268,81.7316,81.939,23700.0
2015-01-16 10:30:00,102.63,102.96,102.62,102.83,27500.0,81.8912,82.1545,81.8832,82.0508,27500.0
2015-01-16 10:35:00,102.88,103.0,102.8,102.9,22400.0,82.0907,82.1864,82.0268,82.1066,22400.0
2015-01-16 10:40:00,102.91,103.02,102.81,103.02,21100.0,82.1146,82.2024,82.0348,82.2024,21100.0
2015-01-16 10:45:00,103.05,103.13,102.9,103.02,36000.0,82.2263,82.2901,82.1066,82.2024,36000.0
2015-01-16 10:50:00,103.01,103.2,102.97,103.2,16000.0,82.1944,82.346,82.1625,82.346,16000.0
2015-01-16 10:55:00,103.19,103.44,103.16,103.22,12600.0,82.338,82.5375,82.3141,82.3619,12600.0
2015-01-16 11:00:00,103.21,103.45,103.2,103.24,19200.0,82.354,82.5455,82.346,82.3779,19200.0
2015-01-16 11:05:00,103.22,103.39,103.22,103.26,19900.0,82.3619,82.4976,82.3619,82.3939,19900.0
2015-01-16 11:10:00,103.24,103.26,103.1,103.12,13400.0,82.3779,82.3939,82.2662,82.2822,13400.0
2015-01-16 11:15:00,103.12,103.24,103.03,103.1,27200.0,82.2822,82.3779,82.2103,82.2662,27200.0
2015-01-16 11:20:00,103.05,103.07,102.99,103.02,17400.0,82.2263,82.2423,82.1784,82.2024,17400.0
2015-01-16 11:25:00,103.0,103.07,102.95,103.05,35500.0,82.1864,82.2423,82.1465,82.2263,35500.0
2015-01-16 11:30:00,103.05,103.13,102.94,102.96,24000.0,82.2263,82.2901,82.1385,82.1545,24000.0
2015-01-16 11:35:00,102.92,103.06,102.91,103.06,15300.0,82.1226,82.2343,82.1146,82.2343,15300.0
2015-01-16 11:40:00,103.09,103.17,102.93,102.97,21600.0,82.2582,82.322,82.1305,82.1625,21600.0
2015-01-16 11:45:00,102.97,103.07,102.83,102.86,19700.0,82.1625,82.2423,82.0508,82.0747,19700.0
2015-01-16 11:50:00,102.84,102.89,102.66,102.82,18300.0,82.0587,82.0986,81.9151,82.0428,18300.0
2015-01-16 11:55:00,102.79,102.92,102.73,102.84,20300.0,82.0188,82.1226,81.971,82.0587,20300.0
2015-01-16 12:00:00,102.82,103.08,102.81,103.0,8800.0,82.0428,82.2502,82.0348,82.1864,8800.0
2015-01-16 12:05:00,103.02,103.06,102.87,102.87,11700.0,82.2024,82.2343,82.0827,82.0827,11700.0
2015-01-16 12:10:00,102.89,103.09,102.86,103.09,17200.0,82.0986,82.2582,82.0747,82.2582,17200.0
2015-01-16 12:15:00,103.1,103.26,103.08,103.21,10400.0,82.2662,82.3939,82.2502,82.354,10400.0
2015-01-16 12:20:00,103.2,103.2,103.04,103.04,16500.0,82.346,82.346,82.2183,82.2183,16500.0
2015-01-16 12:25:00,103.02,103.08,102.95,103.02,11900.0,82.2024,82.2502,82.1465,82.2024,11900.0
2015-01-16 12:30:00,103.01,103.03,102.95,102.96,11300.0,82.1944,82.2103,82.1465,82.1545,11300.0
2015-01-16 12:35:00,102.98,103.0,102.89,102.93,12800.0,82.1704,82.1864,82.0986,82.1305,12800.0
2015-01-16 12:40:00,102.94,103.37,102.94,103.33,12200.0,82.1385,82.4816,82.1385,82.4497,12200.0
2015-01-16 12:45:00,103.34,103.34,103.23,103.32,11600.0,82.4577,82.4577,82.3699,82.4417,11600.0
2015-01-16 12:50:00,103.32,103.49,103.32,103.42,18200.0,82.4417,82.5774,82.4417,82.5215,18200.0
2015-01-16 12:55:00,103.41,103.47,103.36,103.44,13100.0,82.5136,82.5614,82.4737,82.5375,13100.0
2015-01-16 13:00:00,103.45,103.47,103.23,103.24,19000.0,82.5455,82.5614,82.3699,82.3779,19000.0
2015-01-16 13:05:00,103.25,103.37,103.25,103.31,13500.0,82.3859,82.4816,82.3859,82.4338,13500.0
2015-01-16 13:10:00,103.31,103.34,103.29,103.32,14200.0,82.4338,82.4577,82.4178,82.4417,14200.0
2015-01-16 13:15:00,103.3,103.34,103.27,103.3,44600.0,82.4258,82.4577,82.4018,82.4258,44600.0
2015-01-16 13:20:00,103.29,103.39,103.25,103.25,56400.0,82.4178,82.4976,82.3859,82.3859,56400.0
2015-01-16 13:25:00,103.24,103.25,103.0,103.06,30800.0,82.3779,82.3859,82.1864,82.2343,30800.0
2015-01-16 13:30:00,103.08,103.09,102.94,103.03,18700.0,82.2502,82.2582,82.1385,82.2103,18700.0
2015-01-16 13:35:00,103.03,103.04,102.9,102.93,36500.0,82.2103,82.2183,82.1066,82.1305,36500.0
2015-01-16 13:40:00,102.93,102.98,102.8,102.81,43600.0,82.1305,82.1704,82.0268,82.0348,43600.0
2015-01-16 13:45:00,102.81,102.95,102.78,102.91,27700.0,82.0348,82.1465,82.0109,82.1146,27700.0
2015-01-16 13:50:00,102.91,103.0,102.87,102.99,16200.0,82.1146,82.1864,82.0827,82.1784,16200.0
2015-01-16 13:55:00,102.99,102.99,102.88,102.88,23500.0,82.1784,82.1784,82.0907,82.0907,23500.0
2015-01-16 14:00:00,102.89,102.89,102.75,102.8,38800.0,82.0986,82.0986,81.9869,82.0268,38800.0
2015-01-16 14:05:00,102.8,102.92,102.79,102.85,14800.0,82.0268,82.1226,82.0188,82.0667,14800.0
2015-01-16 14:10:00,102.85,102.85,102.77,102.82,31800.0,82.0667,82.0667,82.0029,82.0428,31800.0
2015-01-16 14:15:00,102.82,102.89,102.8,102.86,21500.0,82.0428,82.0986,82.0268,82.0747,21500.0
2015-01-16 14:20:00,102.86,102.92,102.84,102.9,27600.0,82.0747,82.1226,82.0587,82.1066,27600.0
2015-01-16 14:25:00,102.92,102.96,102.86,102.93,31200.0,82.1226,82.1545,82.0747,82.1305,31200.0
2015-01-16 14:30:00,102.92,102.92,102.73,102.85,41700.0,82.1226,82.1226,81.971,82.0667,41700.0
2015-01-16 14:35:00,102.86,102.95,102.83,102.9,25100.0,82.0747,82.1465,82.0508,82.1066,25100.0
2015-01-16 14:40:00,102.91,103.06,102.9,103.03,18100.0,82.1146,82.2343,82.1066,82.2103,18100.0
2015-01-16 14:45:00,103.02,103.07,102.97,103.0,17300.0,82.2024,82.2423,82.1625,82.1864,17300.0
2015-01-16 14:50:00,103.0,103.17,103.0,103.1,18600.0,82.1864,82.322,82.1864,82.2662,18600.0
2015-01-16 14:55:00,103.11,103.11,103.07,103.1,19900.0,82.2742,82.2742,82.2423,82.2662,19900.0
2015-01-16 15:00:00,103.09,103.1,102.99,103.09,30500.0,82.2582,82.2662,82.1784,82.2582,30500.0
2015-01-16 15:05:00,103.12,103.17,103.11,103.15,18400.0,82.2822,82.322,82.2742,82.3061,18400.0
2015-01-16 15:10:00,103.15,103.16,103.06,103.15,30300.0,82.3061,82.3141,82.2343,82.3061,30300.0
2015-01-16 15:15:00,103.16,103.21,103.08,103.12,19700.0,82.3141,82.354,82.2502,82.2822,19700.0
2015-01-16 15:20:00,103.13,103.27,103.12,103.25,28900.0,82.2901,82.4018,82.2822,82.3859,28900.0
2015-01-16 15:25:00,103.24,103.24,103.09,103.1,16200.0,82.3779,82.3779,82.2582,82.2662,16200.0
2015-01-16 15:30:00,103.12,103.24,103.1,103.24,25000.0,82.2822,82.3779,82.2662,82.3779,25000.0
2015-01-16 15:35:00,103.24,103.5,103.2,103.47,28900.0,82.3779,82.5854,82.346,82.5614,28900.0
2015-01-16 15:40:00,103.47,103.48,103.38,103.4,22900.0,82.5614,82.5694,82.4896,82.5056,22900.0
2015-01-16 15:45:00,103.39,103.6,103.36,103.53,46000.0,82.4976,82.6652,82.4737,82.6093,46000.0
2015-01-16 15:50:00,103.54,103.65,103.53,103.63,38300.0,82.6173,82.7051,82.6093,82.6891,38300.0
2015-01-16 15:55:00,103.64,103.67,103.6,103.6,70200.0,82.6971,82.721,82.6652,82.6652,70200.0
2015-01-20 09:30:00,104.0,104.34,103.8,103.96,50500.0,82.9843,83.2556,82.8247,82.9524,50500.0
2015-01-20 09:35:00,103.98,103.99,103.54,103.58,26400.0,82.9684,82.9763,82.6173,82.6492,26400.0
2015-01-20 09:40:00,103.58,103.82,103.48,103.72,17800.0,82.6492,82.8407,82.5694,82.7609,17800.0
2015-01-20 09:45:00,103.79,103.84,103.33,103.33,11600.0,82.8168,82.8567,82.4497,82.4497,11600.0
2015-01-20 09:50:00,103.35,103.54,103.28,103.47,17100.0,82.4657,82.6173,82.4098,82.5614,17100.0
2015-01-20 09:55:00,103.5,103.56,103.37,103.46,7100.0,82.5854,82.6332,82.4816,82.5534,7100.0
2015-01-20 10:00:00,103.5,103.62,103.37,103.55,7500.0,82.5854,82.6811,82.4816,82.6253,7500.0
2015-01-20 10:05:00,103.53,103.74,103.4,103.63,10500.0,82.6093,82.7769,82.5056,82.6891,10500.0
2015-01-20 10:10:00,103.64,103.64,103.41,103.47,17100.0,82.6971,82.6971,82.5136,82.5614,17100.0
2015-01-20 10:15:00,103.46,103.59,103.3,103.36,12800.0,82.5534,82.6572,82.4258,82.4737,12800.0
2015-01-20 10:20:00,103.44,103.63,103.36,103.62,6300.0,82.5375,82.6891,82.4737,82.6811,6300.0
2015-01-20 10:25:00,103.71,103.73,103.51,103.72,5700.0,82.7529,82.7689,82.5933,82.7609,5700.0
2015-01-20 10:30:00,103.73,103.74,103.43,103.45,13100.0,82.7689,82.7769,82.5295,82.5455,13100.0
2015-01-20 10:35:00,103.49,103.63,103.41,103.47,11800.0,82.5774,82.6891,82.5136,82.5614,11800.0
2015-01-20 10:40:00,103.44,103.61,103.42,103.49,18200.0,82.5375,82.6731,82.5215,82.5774,18200.0
2015-01-20 10:45:00,103.49,103.55,103.37,103.38,12600.0,82.5774,82.6253,82.4816,82.4896,12600.0
2015-01-20 10:50:00,103.38,103.41,103.2,103.28,36300.0,82.4896,82.5136,82.346,82.4098,36300.0
2015-01-20 10:55:00,103.29,103.31,103.13,103.21,32000.0,82.4178,82.4338,82.2901,82.354,32000.0
2015-01-20 11:00:00,103.2,103.23,103.06,103.17,21000.0,82.346,82.3699,82.2343,82.322,21000.0
2015-01-20 11:05:00,103.16,103.38,103.13,103.27,13200.0,82.3141,82.4896,82.2901,82.4018,13200.0
2015-01-20 11:10:00,103.25,103.3,103.18,103.2,8800.0,82.3859,82.4258,82.33,82.346,8800.0
2015-01-20 11:15:00,103.22,103.32,103.11,103.29,8700.0,82.3619,82.4417,82.2742,82.4178,8700.0
2015-01-20 11:20:00,103.28,103.34,103.2,103.29,12800.0,82.4098,82.4577,82.346,82.4178,12800.0
2015-01-20 11:25:00,103.29,103.4,103.24,103.32,7300.0,82.4178,82.5056,82.3779,82.4417,7300.0
2015-01-20 11:30:00,103.3,103.45,103.23,103.3,11900.0,82.4258,82.5455,82.3699,82.4258,11900.0
2015-01-20 11:35:00,103.31,103.34,103.2,103.2,9800.0,82.4338,82.4577,82.346,82.346,9800.0
2015-01-20 11:40:00,103.19,103.22,103.08,103.19,12200.0,82.338,82.3619,82.2502,82.338,12200.0
2015-01-20 11:45:00,103.19,103.19,102.85,102.9,17400.0,82.338,82.338,82.0667,82.1066,17400.0
2015-01-20 11:50:00,102.89,102.93,102.82,102.88,17300.0,82.0986,82.1305,82.0428,82.0907,17300.0
2015-01-20 11:55:00,102.87,102.94,102.86,102.93,11600.0,82.0827,82.1385,82.0747,82.1305,11600.0
2015-01-20 12:00:00,102.94,102.94,102.83,102.83,12100.0,82.1385,82.1385,82.0508,82.0508,12100.0
2015-01-20 12:05:00,102.82,103.06,102.78,103.05,9700.0,82.0428,82.2343,82.0109,82.2263,9700.0
2015-01-20 12:10:00,103.02,103.19,103.0,103.14,7800.0,82.2024,82.338,82.1864,82.2981,7800.0
2015-01-20 12:15:00,103.12,103.29,103.12,103.26,7200.0,82.2822,82.4178,82.2822,82.3939,7200.0
2015-01-20 12:20:00,103.26,103.36,103.24,103.28,6200.0,82.3939,82.4737,82.3779,82.4098,6200.0
2015-01-20 12:25:00,103.27,103.38,103.25,103.36,4800.0,82.4018,82.4896,82.3859,82.4737,4800.0
2015-01-20 12:30:00,103.38,103.43,103.32,103.33,6600.0,82.4896,82.5295,82.4417,82.4497,6600.0
2015-01-20 12:35:00,103.35,103.44,103.29,103.44,7500.0,82.4657,82.5375,82.4178,82.5375,7500.0
2015-01-20 12:40:00,103.47,103.48,103.37,103.37,7800.0,82.5614,82.5694,82.4816,82.4816,7800.0
2015-01-20 12:45:00,103.38,103.45,103.32,103.34,5600.0,82.4896,82.5455,82.4417,82.4577,5600.0
2015-01-20 12:50:00,103.38,103.46,103.2,103.21,14300.0,82.4896,82.5534,82.346,82.354,14300.0
2015-01-20 12:55:00,103.22,103.31,103.22,103.29,7200.0,82.3619,82.4338,82.3619,82.4178,7200.0
2015-01-20 13:00:00,103.26,103.32,103.23,103.29,5600.0,82.3939,82.4417,82.3699,82.4178,5600.0
2015-01-20 13:05:00,103.25,103.29,102.92,102.92,77400.0,82.3859,82.4178,82.1226,82.1226,77400.0
2015-01-20 13:10:00,102.95,103.11,102.95,102.98,13100.0,82.1465,82.2742,82.1465,82.1704,13100.0
2015-01-20 13:15:00,102.98,103.05,102.9,102.97,9900.0,82.1704,82.2263,82.1066,82.1625,9900.0
2015-01-20 13:20:00,102.99,103.28,102.99,103.16,14300.0,82.1784,82.4098,82.1784,82.3141,14300.0
2015-01-20 13:25:00,103.18,103.21,103.12,103.21,8600.0,82.33,82.354,82.2822,82.354,8600.0
2015-01-20 13:30:00,103.22,103.37,103.22,103.3,9100.0,82.3619,82.4816,82.3619,82.4258,9100.0
2015-01-20 13:35:00,103.28,103.28,103.2,103.21,6100.0,82.4098,82.4098,82.346,82.354,6100.0
2015-01-20 13:40:00,103.21,103.21,103.07,103.15,16200.0,82.354,82.354,82.2423,82.3061,16200.0
2015-01-20 13:45:00,103.16,103.31,103.15,103.22,8700.0,82.3141,82.4338,82.3061,82.3619,8700.0
2015-01-20 13:50:00,103.22,103.3,103.18,103.3,12100.0,82.3619,82.4258,82.33,82.4258,12100.0
2015-01-20 13:55:00,103.29,103.3,103.2,103.23,11600.0,82.4178,82.4258,82.346,82.3699,11600.0
2015-01-20 14:00:00,103.24,103.41,103.21,103.39,14300.0,82.3779,82.5136,82.354,82.4976,14300.0
2015-01-20 14:05:00,103.37,103.4,103.21,103.28,11900.0,82.4816,82.5056,82.354,82.4098,11900.0
2015-01-20 14:10:00,103.27,103.28,103.19,103.23,18500.0,82.4018,82.4098,82.338,82.3699,18500.0
2015-01-20 14:15:00,103.23,103.24,103.1,103.16,61800.0,82.3699,82.3779,82.2662,82.3141,61800.0
2015-01-20 14:20:00,103.17,103.18,103.03,103.08,18100.0,82.322,82.33,82.2103,82.2502,18100.0
2015-01-20 14:25:00,103.08,103.08,103.0,103.03,19700.0,82.2502,82.2502,82.1864,82.2103,19700.0
2015-01-20 14:30:00,103.02,103.27,103.01,103.27,26300.0,82.2024,82.4018,82.1944,82.4018,26300.0
2015-01-20 14:35:00,103.25,103.3,103.18,103.28,38200.0,82.3859,82.4258,82.33,82.4098,38200.0
2015-01-20 14:40:00,103.26,103.36,103.24,103.34,15600.0,82.3939,82.4737,82.3779,82.4577,15600.0
2015-01-20 14:45:00,103.31,103.4,103.3,103.38,14300.0,82.4338,82.5056,82.4258,82.4896,14300.0
2015-01-20 14:50:00,103.39,103.44,103.27,103.27,17800.0,82.4976,82.5375,82.4018,82.4018,17800.0
2015-01-20 14:55:00,103.28,103.36,103.27,103.36,24800.0,82.4098,82.4737,82.4018,82.4737,24800.0
2015-01-20 15:00:00,103.36,103.42,103.32,103.34,21900.0,82.4737,82.5215,82.4417,82.4577,21900.0
2015-01-20 15:05:00,103.34,103.4,103.34,103.37,25600.0,82.4577,82.5056,82.4577,82.4816,25600.0
2015-01-20 15:10:00,103.37,103.45,103.34,103.43,29800.0,82.4816,82.5455,82.4577,82.5295,29800.0
2015-01-20 15:15:00,103.43,103.53,103.42,103.49,43400.0,82.5295,82.6093,82.5215,82.5774,43400.0
2015-01-20 15:20:00,103.5,103.61,103.5,103.61,31700.0,82.5854,82.6731,82.5854,82.6731,31700.0
2015-01-20 15:25:00,103.61,103.68,103.58,103.64,35800.0,82.6731,82.729,82.6492,82.6971,35800.0
2015-01-20 15:30:00,103.64,103.64,103.4,103.44,30700.0,82.6971,82.6971,82.5056,82.5375,30700.0
2015-01-20 15:35:00,103.44,103.58,103.43,103.57,30300.0,82.5375,82.6492,82.5295,82.6412,30300.0
2015-01-20 15:40:00,103.55,103.64,103.5,103.63,35300.0,82.6253,82.6971,82.5854,82.6891,35300.0
2015-01-20 15:45:00,103.63,103.64,103.47,103.5,51100.0,82.6891,82.6971,82.5614,82.5854,51100.0
2015-01-20 15:50:00,103.5,103.52,103.34,103.35,54600.0,82.5854,82.6013,82.4577,82.4657,54600.0
2015-01-20 15:55:00,103.36,103.5,103.35,103.45,102700.0,82.4737,82.5854,82.4657,82.5455,102700.0
2015-01-21 09:30:00,103.19,103.26,102.6,102.95,36200.0,82.338,82.3939,81.8672,82.1465,36200.0
2015-01-21 09:35:00,103.06,103.64,102.84,103.6,15100.0,82.2343,82.6971,82.0587,82.6652,15100.0
2015-01-21 09:40:00,103.72,103.96,103.72,103.9,10200.0,82.7609,82.9524,82.7609,82.9045,10200.0
2015-01-21 09:45:00,103.93,103.93,103.47,103.63,10000.0,82.9285,82.9285,82.5614,82.6891,10000.0
2015-01-21 09:50:00,103.73,103.96,103.69,103.78,4200.0,82.7689,82.9524,82.737,82.8088,4200.0
2015-01-21 09:55:00,103.8,103.87,103.76,103.81,6200.0,82.8247,82.8806,82.7928,82.8327,6200.0
2015-01-21 10:00:00,103.73,103.93,103.7,103.77,9600.0,82.7689,82.9285,82.7449,82.8008,9600.0
2015-01-21 10:05:00,103.72,103.86,103.59,103.59,7800.0,82.7609,82.8726,82.6572,82.6572,7800.0
2015-01-21 10:10:00,103.64,103.8,103.49,103.7,8400.0,82.6971,82.8247,82.5774,82.7449,8400.0
2015-01-21 10:15:00,103.68,104.0,103.68,103.93,5600.0,82.729,82.9843,82.729,82.9285,5600.0
2015-01-21 10:20:00,103.93,103.93,103.63,103.79,21900.0,82.9285,82.9285,82.6891,82.8168,21900.0
2015-01-21 10:25:00,103.8,104.18,103.8,104.09,89500.0,82.8247,83.128,82.8247,83.0561,89500.0
2015-01-21 10:30:00,104.09,104.3,104.09,104.19,17100.0,83.0561,83.2237,83.0561,83.1359,17100.0
2015-01-21 10:35:00,104.11,104.21,104.05,104.11,10400.0,83.0721,83.1519,83.0242,83.0721,10400.0
2015-01-21 10:40:00,104.11,104.21,104.11,104.17,16900.0,83.0721,83.1519,83.0721,83.12,16900.0
2015-01-21 10:45:00,104.17,104.58,104.15,104.58,22800.0,83.12,83.4471,83.104,83.4471,22800.0
2015-01-21 10:50:00,104.59,104.76,104.46,104.73,13000.0,83.4551,83.5908,83.3514,83.5668,13000.0
2015-01-21 10:55:00,104.7,104.7,104.59,104.69,10800.0,83.5429,83.5429,83.4551,83.5349,10800.0
2015-01-21 11:00:00,104.69,104.98,104.69,104.91,14200.0,83.5349,83.7663,83.5349,83.7104,14200.0
2015-01-21 11:05:00,104.96,104.96,104.64,104.64,4800.0,83.7503,83.7503,83.495,83.495,4800.0
2015-01-21 11:10:00,104.63,104.68,104.61,104.66,5400.0,83.487,83.5269,83.4711,83.511,5400.0
2015-01-21 11:15:00,104.64,104.66,104.56,104.59,7700.0,83.495,83.511,83.4312,83.4551,7700.0
2015-01-21 11:20:00,104.54,104.54,104.36,104.47,10000.0,83.4152,83.4152,83.2716,83.3594,10000.0
2015-01-21 11:25:00,104.46,104.49,104.4,104.48,8800.0,83.3514,83.3753,83.3035,83.3673,8800.0
2015-01-21 11:30:00,104.51,104.57,104.48,104.52,5100.0,83.3913,83.4391,83.3673,83.3992,5100.0
2015-01-21 11:35:00,104.5,104.54,104.26,104.3,7900.0,83.3833,83.4152,83.1918,83.2237,7900.0
2015-01-21 11:40:00,104.32,104.44,104.27,104.41,8200.0,83.2397,83.3354,83.1998,83.3115,8200.0
2015-01-21 11:45:00,104.41,104.5,104.4,104.49,2500.0,83.3115,83.3833,83.3035,83.3753,2500.0
2015-01-21 11:50:00,104.51,104.59,104.48,104.51,4800.0,83.3913,83.4551,83.3673,83.3913,4800.0
2015-01-21 11:55:00,104.51,104.63,104.51,104.52,4100.0,83.3913,83.487,83.3913,83.3992,4100.0
2015-01-21 12:00:00,104.49,104.56,104.47,104.48,6500.0,83.3753,83.4312,83.3594,83.3673,6500.0
2015-01-21 12:05:00,104.48,104.53,104.41,104.42,12000.0,83.3673,83.4072,83.3115,83.3195,12000.0
2015-01-21 12:10:00,104.4,104.55,104.39,104.51,9400.0,83.3035,83.4232,83.2955,83.3913,9400.0
2015-01-21 12:15:00,104.52,104.56,104.43,104.5,11000.0,83.3992,83.4312,83.3274,83.3833,11000.0
2015-01-21 12:20:00,104.56,104.62,104.53,104.6,8100.0,83.4312,83.479,83.4072,83.4631,8100.0
2015-01-21 12:25:00,104.56,104.57,104.48,104.53,5600.0,83.4312,83.4391,83.3673,83.4072,5600.0
2015-01-21 12:30:00,104.55,104.57,104.37,104.4,16700.0,83.4232,83.4391,83.2796,83.3035,16700.0
2015-01-21 12:35:00,104.42,104.43,104.29,104.36,7300.0,83.3195,83.3274,83.2157,83.2716,7300.0
2015-01-21 12:40:00,104.34,104.38,104.33,104.38,2200.0,83.2556,83.2875,83.2476,83.2875,2200.0
2015-01-21 12:45:00,104.36,104.4,104.25,104.27,7300.0,83.2716,83.3035,83.1838,83.1998,7300.0
2015-01-21 12:50:00,104.27,104.35,104.03,104.04,8900.0,83.1998,83.2636,83.0083,83.0162,8900.0
2015-01-21 12:55:00,104.05,104.06,103.92,104.02,18300.0,83.0242,83.0322,82.9205,83.0003,18300.0
2015-01-21 13:00:00,104.0,104.13,103.95,104.03,11100.0,82.9843,83.0881,82.9444,83.0083,11100.0
2015-01-21 13:05:00,104.03,104.23,104.03,104.2,15000.0,83.0083,83.1679,83.0083,83.1439,15000.0
2015-01-21 13:10:00,104.21,104.21,104.08,104.14,3900.0,83.1519,83.1519,83.0482,83.096,3900.0
2015-01-21 13:15:00,104.16,104.21,104.12,104.18,4700.0,83.112,83.1519,83.0801,83.128,4700.0
2015-01-21 13:20:00,104.18,104.18,104.03,104.09,5000.0,83.128,83.128,83.0083,83.0561,5000.0
2015-01-21 13:25:00,104.08,104.11,103.84,103.86,6900.0,83.0482,83.0721,82.8567,82.8726,6900.0
2015-01-21 13:30:00,103.88,103.88,103.78,103.81,6900.0,82.8886,82.8886,82.8088,82.8327,6900.0
2015-01-21 13:35:00,103.83,103.88,103.78,103.82,5600.0,82.8487,82.8886,82.8088,82.8407,5600.0
2015-01-21 13:40:00,103.8,103.83,103.69,103.83,7600.0,82.8247,82.8487,82.737,82.8487,7600.0
2015-01-21 13:45:00,103.86,103.86,103.76,103.78,7400.0,82.8726,82.8726,82.7928,82.8088,7400.0
2015-01-21 13:50:00,103.79,103.81,103.75,103.75,6100.0,82.8168,82.8327,82.7848,82.7848,6100.0
2015-01-21 13:55:00,103.74,103.76,103.58,103.6,8300.0,82.7769,82.7928,82.6492,82.6652,8300.0
2015-01-21 14:00:00,103.57,103.65,103.54,103.63,9400.0,82.6412,82.7051,82.6173,82.6891,9400.0
2015-01-21 14:05:00,103.65,103.71,103.61,103.67,5300.0,82.7051,82.7529,82.6731,82.721,5300.0
2015-01-21 14:10:00,103.65,103.74,103.58,103.7,11700.0,82.7051,82.7769,82.6492,82.7449,11700.0
2015-01-21 14:15:00,103.7,103.75,103.58,103.6,17700.0,82.7449,82.7848,82.6492,82.6652,17700.0
2015-01-21 14:20:00,103.61,103.66,103.58,103.64,10600.0,82.6731,82.713,82.6492,82.6971,10600.0
2015-01-21 14:25:00,103.67,103.74,103.63,103.74,6100.0,82.721,82.7769,82.6891,82.7769,6100.0
2015-01-21 14:30:00,103.72,103.79,103.7,103.73,6300.0,82.7609,82.8168,82.7449,82.7689,6300.0
2015-01-21 14:35:00,103.73,103.81,103.7,103.79,10700.0,82.7689,82.8327,82.7449,82.8168,10700.0
2015-01-21 14:40:00,103.79,103.95,103.73,103.93,8600.0,82.8168,82.9444,82.7689,82.9285,8600.0
2015-01-21 14:45:00,103.93,104.07,103.9,104.06,8500.0,82.9285,83.0402,82.9045,83.0322,8500.0
2015-01-21 14:50:00,104.07,104.12,103.96,104.02,7900.0,83.0402,83.0801,82.9524,83.0003,7900.0
2015-01-21 14:55:00,104.02,104.1,104.0,104.08,7900.0,83.0003,83.0641,82.9843,83.0482,7900.0
2015-01-21 15:00:00,104.07,104.07,103.92,103.93,10400.0,83.0402,83.0402,82.9205,82.9285,10400.0
2015-01-21 15:05:00,103.96,104.0,103.88,103.88,15600.0,82.9524,82.9843,82.8886,82.8886,15600.0
2015-01-21 15:10:00,103.83,103.95,103.79,103.94,9500.0,82.8487,82.9444,82.8168,82.9365,9500.0
2015-01-21 15:15:00,103.95,104.09,103.92,104.07,11700.0,82.9444,83.0561,82.9205,83.0402,11700.0
2015-01-21 15:20:00,104.06,104.1,104.0,104.06,13500.0,83.0322,83.0641,82.9843,83.0322,13500.0
2015-01-21 15:25:00,104.06,104.15,104.03,104.06,18400.0,83.0322,83.104,83.0083,83.0322,18400.0
2015-01-21 15:30:00,104.08,104.21,104.03,104.2,20400.0,83.0482,83.1519,83.0083,83.1439,20400.0
2015-01-21 15:35:00,104.2,104.24,104.12,104.19,17700.0,83.1439,83.1758,83.0801,83.1359,17700.0
2015-01-21 15:40:00,104.19,104.25,104.12,104.18,18100.0,83.1359,83.1838,83.0801,83.128,18100.0
2015-01-21 15:45:00,104.2,104.39,104.2,104.33,26900.0,83.1439,83.2955,83.1439,83.2476,26900.0
2015-01-21 15:50:00,104.33,104.36,104.28,104.3,31200.0,83.2476,83.2716,83.2077,83.2237,31200.0
2015-01-21 15:55:00,104.3,104.43,104.3,104.36,77600.0,83.2237,83.3274,83.2237,83.2716,77600.0
2015-01-22 09:30:00,105.45,105.72,105.25,105.41,59900.0,84.1413,84.3568,83.9817,84.1094,59900.0
2015-01-22 09:35:00,105.18,105.81,105.11,105.55,14700.0,83.9259,84.4286,83.87,84.2211,14700.0
2015-01-22 09:40:00,105.52,105.69,105.14,105.66,25100.0,84.1972,84.3328,83.894,84.3089,25100.0
2015-01-22 09:45:00,105.67,105.93,105.11,105.4,14000.0,84.3169,84.5243,83.87,84.1014,14000.0
2015-01-22 09:50:00,105.33,105.58,105.23,105.58,12300.0,84.0456,84.2451,83.9658,84.2451,12300.0
2015-01-22 09:55:00,105.53,105.74,105.39,105.49,21200.0,84.2052,84.3727,84.0934,84.1732,21200.0
2015-01-22 10:00:00,105.45,105.74,105.42,105.56,17600.0,84.1413,84.3727,84.1174,84.2291,17600.0
2015-01-22 10:05:00,105.56,105.71,105.15,105.46,17800.0,84.2291,84.3488,83.9019,84.1493,17800.0
2015-01-22 10:10:00,105.45,105.56,105.14,105.43,11800.0,84.1413,84.2291,83.894,84.1254,11800.0
2015-01-22 10:15:00,105.46,105.71,105.37,105.54,11000.0,84.1493,84.3488,84.0775,84.2131,11000.0
2015-01-22 10:20:00,105.58,105.78,105.58,105.75,8500.0,84.2451,84.4046,84.2451,84.3807,8500.0
2015-01-22 10:25:00,105.76,105.86,105.72,105.79,10300.0,84.3887,84.4685,84.3568,84.4126,10300.0
2015-01-22 10:30:00,105.8,105.9,105.7,105.7,10000.0,84.4206,84.5004,84.3408,84.3408,10000.0
2015-01-22 10:35:00,105.67,105.76,105.59,105.6,11200.0,84.3169,84.3887,84.253,84.261,11200.0
2015-01-22 10:40:00,105.62,105.75,105.54,105.62,12800.0,84.277,84.3807,84.2131,84.277,12800.0
2015-01-22 10:45:00,105.62,105.92,105.62,105.81,13400.0,84.277,84.5163,84.277,84.4286,13400.0
2015-01-22 10:50:00,105.82,105.92,105.75,105.85,13200.0,84.4366,84.5163,84.3807,84.4605,13200.0
2015-01-22 10:55:00,105.85,106.25,105.84,106.23,23400.0,84.4605,84.7797,84.4525,84.7637,23400.0
2015-01-22 11:00:00,106.2,106.29,105.91,105.94,15800.0,84.7398,84.8116,84.5084,84.5323,15800.0
2015-01-22 11:05:00,105.91,105.92,105.55,105.66,8500.0,84.5084,84.5163,84.2211,84.3089,8500.0
2015-01-22 11:10:00,105.63,105.65,105.5,105.62,7000.0,84.2849,84.3009,84.1812,84.277,7000.0
2015-01-22 11:15:00,105.62,105.72,105.54,105.66,9700.0,84.277,84.3568,84.2131,84.3089,9700.0
2015-01-22 11:20:00,105.61,105.65,105.5,105.55,8900.0,84.269,84.3009,84.1812,84.2211,8900.0
2015-01-22 11:25:00,105.55,105.69,105.55,105.68,8000.0,84.2211,84.3328,84.2211,84.3248,8000.0
2015-01-22 11:30:00,105.7,105.7,105.54,105.64,6000.0,84.3408,84.3408,84.2131,84.2929,6000.0
2015-01-22 11:35:00,105.67,105.74,105.62,105.69,7700.0,84.3169,84.3727,84.277,84.3328,7700.0
2015-01-22 11:40:00,105.65,105.69,105.5,105.5,9500.0,84.3009,84.3328,84.1812,84.1812,9500.0
2015-01-22 11:45:00,105.53,105.72,105.52,105.66,15500.0,84.2052,84.3568,84.1972,84.3089,15500.0
2015-01-22 11:50:00,105.66,105.68,105.52,105.58,10800.0,84.3089,84.3248,84.1972,84.2451,10800.0
2015-01-22 11:55:00,105.57,105.6,105.54,105.6,13500.0,84.2371,84.261,84.2131,84.261,13500.0
2015-01-22 12:00:00,105.62,105.67,105.49,105.52,10100.0,84.277,84.3169,84.1732,84.1972,10100.0
2015-01-22 12:05:00,105.51,105.51,105.35,105.35,30000.0,84.1892,84.1892,84.0615,84.0615,30000.0
2015-01-22 12:10:00,105.36,105.57,105.32,105.51,31200.0,84.0695,84.2371,84.0376,84.1892,31200.0
2015-01-22 12:15:00,105.49,105.53,105.44,105.44,6600.0,84.1732,84.2052,84.1333,84.1333,6600.0
2015-01-22 12:20:00,105.45,105.56,105.42,105.53,8600.0,84.1413,84.2291,84.1174,84.2052,8600.0
2015-01-22 12:25:00,105.55,105.59,105.5,105.5,7200.0,84.2211,84.253,84.1812,84.1812,7200.0
2015-01-22 12:30:00,105.51,105.54,105.46,105.51,10100.0,84.1892,84.2131,84.1493,84.1892,10100.0
2015-01-22 12:35:00,105.51,105.56,105.48,105.52,9700.0,84.1892,84.2291,84.1653,84.1972,9700.0
2015-01-22 12:40:00,105.5,105.66,105.47,105.64,8400.0,84.1812,84.3089,84.1573,84.2929,8400.0
2015-01-22 12:45:00,105.64,105.67,105.55,105.64,13400.0,84.2929,84.3169,84.2211,84.2929,13400.0
2015-01-22 12:50:00,105.63,105.66,105.48,105.51,14400.0,84.2849,84.3089,84.1653,84.1892,14400.0
2015-01-22 12:55:00,105.53,105.55,105.45,105.54,6900.0,84.2052,84.2211,84.1413,84.2131,6900.0
2015-01-22 13:00:00,105.52,105.83,105.52,105.83,12600.0,84.1972,84.4445,84.1972,84.4445,12600.0
2015-01-22 13:05:00,105.81,105.87,105.78,105.82,6300.0,84.4286,84.4764,84.4046,84.4366,6300.0
2015-01-22 13:10:00,105.81,105.91,105.81,105.82,4600.0,84.4286,84.5084,84.4286,84.4366,4600.0
2015-01-22 13:15:00,105.82,105.84,105.69,105.71,18800.0,84.4366,84.4525,84.3328,84.3488,18800.0
2015-01-22 13:20:00,105.68,105.77,105.65,105.77,8100.0,84.3248,84.3967,84.3009,84.3967,8100.0
2015-01-22 13:25:00,105.78,105.83,105.72,105.73,4600.0,84.4046,84.4445,84.3568,84.3647,4600.0
2015-01-22 13:30:00,105.74,105.83,105.7,105.74,5700.0,84.3727,84.4445,84.3408,84.3727,5700.0
2015-01-22 13:35:00,105.73,105.84,105.67,105.84,4100.0,84.3647,84.4525,84.3169,84.4525,4100.0
2015-01-22 13:40:00,105.83,105.89,105.83,105.89,5400.0,84.4445,84.4924,84.4445,84.4924,5400.0
2015-01-22 13:45:00,105.89,105.94,105.83,105.93,6300.0,84.4924,84.5323,84.4445,84.5243,6300.0
2015-01-22 13:50:00,105.96,105.96,105.88,105.93,8500.0,84.5483,84.5483,84.4844,84.5243,8500.0
2015-01-22 13:55:00,105.94,106.02,105.93,106.01,7300.0,84.5323,84.5961,84.5243,84.5882,7300.0
2015-01-22 14:00:00,106.02,106.03,105.91,105.94,9000.0,84.5961,84.6041,84.5084,84.5323,9000.0
2015-01-22 14:05:00,105.92,105.93,105.85,105.87,4900.0,84.5163,84.5243,84.4605,84.4764,4900.0
2015-01-22 14:10:00,105.88,106.0,105.87,105.97,4500.0,84.4844,84.5802,84.4764,84.5562,4500.0
2015-01-22 14:15:00,105.99,106.1,105.97,106.08,8300.0,84.5722,84.66,84.5562,84.644,8300.0
2015-01-22 14:20:00,106.07,106.07,105.96,105.96,9200.0,84.636,84.636,84.5483,84.5483,9200.0
2015-01-22 14:25:00,105.95,106.0,105.87,105.91,9500.0,84.5403,84.5802,84.4764,84.5084,9500.0
2015-01-22 14:30:00,105.92,106.18,105.91,106.08,31000.0,84.5163,84.7238,84.5084,84.644,31000.0
2015-01-22 14:35:00,106.08,106.17,106.08,106.17,6600.0,84.644,84.7158,84.644,84.7158,6600.0
2015-01-22 14:40:00,106.17,106.2,106.09,106.17,9400.0,84.7158,84.7398,84.652,84.7158,9400.0
2015-01-22 14:45:00,106.16,106.33,106.16,106.26,13000.0,84.7078,84.8435,84.7078,84.7876,13000.0
2015-01-22 14:50:00,106.27,106.45,106.25,106.41,18700.0,84.7956,84.9392,84.7797,84.9073,18700.0
2015-01-22 14:55:00,106.42,106.43,106.36,106.38,11600.0,84.9153,84.9233,84.8674,84.8834,11600.0
2015-01-22 15:00:00,106.39,106.55,106.38,106.5,27900.0,84.8914,85.019,84.8834,84.9791,27900.0
2015-01-22 15:05:00,106.5,106.53,106.4,106.4,12800.0,84.9791,85.0031,84.8994,84.8994,12800.0
2015-01-22 15:10:00,106.4,106.47,106.28,106.32,29200.0,84.8994,84.9552,84.8036,84.8355,29200.0
2015-01-22 15:15:00,106.32,106.41,106.31,106.38,10400.0,84.8355,84.9073,84.8275,84.8834,10400.0
2015-01-22 15:20:00,106.39,106.41,106.2,106.22,16300.0,84.8914,84.9073,84.7398,84.7557,16300.0
2015-01-22 15:25:00,106.22,106.25,106.14,106.25,20200.0,84.7557,84.7797,84.6919,84.7797,20200.0
2015-01-22 15:30:00,106.23,106.3,106.22,106.27,17900.0,84.7637,84.8196,84.7557,84.7956,17900.0
2015-01-22 15:35:00,106.27,106.29,106.23,106.28,25100.0,84.7956,84.8116,84.7637,84.8036,25100.0
2015-01-22 15:40:00,106.28,106.28,106.22,106.23,31100.0,84.8036,84.8036,84.7557,84.7637,31100.0
2015-01-22 15:45:00,106.22,106.23,106.12,106.21,28900.0,84.7557,84.7637,84.6759,84.7477,28900.0
2015-01-22 15:50:00,106.23,106.23,105.97,106.03,36200.0,84.7637,84.7637,84.5562,84.6041,36200.0
2015-01-22 15:55:00,106.03,106.12,106.02,106.1,92600.0,84.6041,84.6759,84.5961,84.66,92600.0
2015-01-23 09:30:00,106.13,106.13,105.03,105.59,34200.0,84.6839,84.6839,83.8062,84.253,34200.0
2015-01-23 09:35:00,105.63,105.7,105.14,105.2,11400.0,84.2849,84.3408,83.894,83.9418,11400.0
2015-01-23 09:40:00,105.25,105.33,105.04,105.22,10900.0,83.9817,84.0456,83.8142,83.9578,10900.0
2015-01-23 09:45:00,105.22,105.38,104.87,104.95,53500.0,83.9578,84.0855,83.6785,83.7424,53500.0
2015-01-23 09:50:00,104.9,104.99,104.75,104.88,11000.0,83.7025,83.7743,83.5828,83.6865,11000.0
2015-01-23 09:55:00,104.92,105.06,104.87,105.06,11500.0,83.7184,83.8301,83.6785,83.8301,11500.0
2015-01-23 10:00:00,105.03,105.37,105.03,105.3,6400.0,83.8062,84.0775,83.8062,84.0216,6400.0
2015-01-23 10:05:00,105.38,105.61,105.34,105.48,16200.0,84.0855,84.269,84.0535,84.1653,16200.0
2015-01-23 10:10:00,105.49,105.55,105.44,105.47,11600.0,84.1732,84.2211,84.1333,84.1573,11600.0
2015-01-23 10:15:00,105.52,105.54,105.2,105.2,8400.0,84.1972,84.2131,83.9418,83.9418,8400.0
2015-01-23 10:20:00,105.25,105.28,104.95,104.98,28600.0,83.9817,84.0057,83.7424,83.7663,28600.0
2015-01-23 10:25:00,105.01,105.03,104.88,104.97,37900.0,83.7902,83.8062,83.6865,83.7583,37900.0
2015-01-23 10:30:00,104.97,105.05,104.84,104.97,41300.0,83.7583,83.8222,83.6546,83.7583,41300.0
2015-01-23 10:35:00,104.95,105.26,104.95,105.22,34200.0,83.7424,83.9897,83.7424,83.9578,34200.0
2015-01-23 10:40:00,105.23,105.23,104.82,104.83,17700.0,83.9658,83.9658,83.6386,83.6466,17700.0
2015-01-23 10:45:00,104.82,105.21,104.77,105.18,21300.0,83.6386,83.9498,83.5987,83.9259,21300.0
2015-01-23 10:50:00,105.17,105.45,105.13,105.45,11200.0,83.9179,84.1413,83.886,84.1413,11200.0
2015-01-23 10:55:00,105.48,105.77,105.47,105.75,11000.0,84.1653,84.3967,84.1573,84.3807,11000.0
2015-01-23 11:00:00,105.75,105.78,105.56,105.65,10500.0,84.3807,84.4046,84.2291,84.3009,10500.0
2015-01-23 11:05:00,105.63,105.69,105.47,105.52,9000.0,84.2849,84.3328,84.1573,84.1972,9000.0
2015-01-23 11:10:00,105.5,105.63,105.47,105.51,11700.0,84.1812,84.2849,84.1573,84.1892,11700.0
2015-01-23 11:15:00,105.5,105.62,105.45,105.52,12000.0,84.1812,84.277,84.1413,84.1972,12000.0
2015-01-23 11:20:00,105.53,105.55,105.38,105.39,6200.0,84.2052,84.2211,84.0855,84.0934,6200.0
2015-01-23 11:25:00,105.4,105.49,105.32,105.45,10500.0,84.1014,84.1732,84.0376,84.1413,10500.0
2015-01-23 11:30:00,105.42,105.7,105.42,105.69,9000.0,84.1174,84.3408,84.1174,84.3328,9000.0
2015-01-23 11:35:00,105.68,105.82,105.65,105.8,11000.0,84.3248,84.4366,84.3009,84.4206,11000.0
2015-01-23 11:40:00,105.8,105.94,105.72,105.77,11000.0,84.4206,84.5323,84.3568,84.3967,11000.0
2015-01-23 11:45:00,105.78,105.96,105.76,105.9,11700.0,84.4046,84.5483,84.3887,84.5004,11700.0
2015-01-23 11:50:00,105.91,105.91,105.69,105.77,9900.0,84.5084,84.5084,84.3328,84.3967,9900.0
2015-01-23 11:55:00,105.76,105.76,105.58,105.58,5400.0,84.3887,84.3887,84.2451,84.2451,5400.0
2015-01-23 12:00:00,105.55,105.57,105.27,105.27,12600.0,84.2211,84.2371,83.9977,83.9977,12600.0
2015-01-23 12:05:00,105.27,105.33,105.22,105.29,8700.0,83.9977,84.0456,83.9578,84.0137,8700.0
2015-01-23 12:10:00,105.3,105.58,105.29,105.43,10900.0,84.0216,84.2451,84.0137,84.1254,10900.0
2015-01-23 12:15:00,105.42,105.45,105.22,105.24,6300.0,84.1174,84.1413,83.9578,83.9738,6300.0
2015-01-23 12:20:00,105.27,105.51,105.2,105.47,7500.0,83.9977,84.1892,83.9418,84.1573,7500.0
2015-01-23 12:25:00,105.49,105.59,105.42,105.56,4800.0,84.1732,84.253,84.1174,84.2291,4800.0
2015-01-23 12:30:00,105.6,105.65,105.55,105.63,11300.0,84.261,84.3009,84.2211,84.2849,11300.0
2015-01-23 12:35:00,105.63,105.71,105.54,105.57,9900.0,84.2849,84.3488,84.2131,84.2371,9900.0
2015-01-23 12:40:00,105.58,105.68,105.57,105.67,4700.0,84.2451,84.3248,84.2371,84.3169,4700.0
2015-01-23 12:45:00,105.65,105.7,105.6,105.6,8000.0,84.3009,84.3408,84.261,84.261,8000.0
2015-01-23 12:50:00,105.59,105.83,105.59,105.83,8800.0,84.253,84.4445,84.253,84.4445,8800.0
2015-01-23 12:55:00,105.83,105.93,105.77,105.92,14400.0,84.4445,84.5243,84.3967,84.5163,14400.0
2015-01-23 13:00:00,105.9,105.92,105.75,105.79,10300.0,84.5004,84.5163,84.3807,84.4126,10300.0
2015-01-23 13:05:00,105.79,105.85,105.73,105.81,14800.0,84.4126,84.4605,84.3647,84.4286,14800.0
2015-01-23 13:10:00,105.82,105.84,105.69,105.69,10300.0,84.4366,84.4525,84.3328,84.3328,10300.0
2015-01-23 13:15:00,105.7,105.73,105.53,105.54,13500.0,84.3408,84.3647,84.2052,84.2131,13500.0
2015-01-23 13:20:00,105.56,105.58,105.45,105.51,9100.0,84.2291,84.2451,84.1413,84.1892,9100.0
2015-01-23 13:25:00,105.51,105.55,105.38,105.43,12200.0,84.1892,84.2211,84.0855,84.1254,12200.0
2015-01-23 13:30:00,105.42,105.5,105.39,105.44,9300.0,84.1174,84.1812,84.0934,84.1333,9300.0
2015-01-23 13:35:00,105.44,105.52,105.42,105.52,6900.0,84.1333,84.1972,84.1174,84.1972,6900.0
2015-01-23 13:40:00,105.53,105.57,105.47,105.5,9900.0,84.2052,84.2371,84.1573,84.1812,9900.0
2015-01-23 13:45:00,105.48,105.65,105.41,105.65,21300.0,84.1653,84.3009,84.1094,84.3009,21300.0
2015-01-23 13:50:00,105.65,105.74,105.62,105.73,8100.0,84.3009,84.3727,84.277,84.3647,8100.0
2015-01-23 13:55:00,105.73,105.74,105.68,105.69,11000.0,84.3647,84.3727,84.3248,84.3328,11000.0
2015-01-23 14:00:00,105.68,105.68,105.61,105.66,10800.0,84.3248,84.3248,84.269,84.3089,10800.0
2015-01-23 14:05:00,105.61,105.61,105.51,105.53,11100.0,84.269,84.269,84.1892,84.2052,11100.0
2015-01-23 14:10:00,105.53,105.72,105.51,105.67,10700.0,84.2052,84.3568,84.1892,84.3169,10700.0
2015-01-23 14:15:00,105.68,105.76,105.63,105.7,9900.0,84.3248,84.3887,84.2849,84.3408,9900.0
2015-01-23 14:20:00,105.73,105.78,105.6,105.64,17200.0,84.3647,84.4046,84.261,84.2929,17200.0
2015-01-23 14:25:00,105.64,105.72,105.58,105.68,12000.0,84.2929,84.3568,84.2451,84.3248,12000.0
2015-01-23 14:30:00,105.65,105.84,105.65,105.82,16900.0,84.3009,84.4525,84.3009,84.4366,16900.0
2015-01-23 14:35:00,105.81,105.81,105.62,105.75,18900.0,84.4286,84.4286,84.277,84.3807,18900.0
2015-01-23 14:40:00,105.73,105.78,105.51,105.58,32100.0,84.3647,84.4046,84.1892,84.2451,32100.0
2015-01-23 14:45:00,105.59,105.69,105.52,105.55,14600.0,84.253,84.3328,84.1972,84.2211,14600.0
2015-01-23 14:50:00,105.55,105.57,105.44,105.47,11800.0,84.2211,84.2371,84.1333,84.1573,11800.0
2015-01-23 14:55:00,105.46,105.49,105.36,105.36,14600.0,84.1493,84.1732,84.0695,84.0695,14600.0
2015-01-23 15:00:00,105.37,105.43,105.25,105.28,11400.0,84.0775,84.1254,83.9817,84.0057,11400.0
2015-01-23 15:05:00,105.27,105.38,105.19,105.28,15700.0,83.9977,84.0855,83.9339,84.0057,15700.0
2015-01-23 15:10:00,105.27,105.34,105.23,105.28,25400.0,83.9977,84.0535,83.9658,84.0057,25400.0
2015-01-23 15:15:00,105.31,105.44,105.27,105.35,26200.0,84.0296,84.1333,83.9977,84.0615,26200.0
2015-01-23 15:20:00,105.37,105.37,105.22,105.3,20100.0,84.0775,84.0775,83.9578,84.0216,20100.0
2015-01-23 15:25:00,105.3,105.43,105.21,105.39,35700.0,84.0216,84.1254,83.9498,84.0934,35700.0
2015-01-23 15:30:00,105.39,105.39,105.19,105.31,52000.0,84.0934,84.0934,83.9339,84.0296,52000.0
2015-01-23 15:35:00,105.3,105.31,105.11,105.11,88800.0,84.0216,84.0296,83.87,83.87,88800.0
2015-01-23 15:40:00,105.1,105.23,105.1,105.22,33200.0,83.862,83.9658,83.862,83.9578,33200.0
2015-01-23 15:45:00,105.22,105.22,104.98,105.16,44500.0,83.9578,83.9578,83.7663,83.9099,44500.0
2015-01-23 15:50:00,105.16,105.17,104.89,104.97,86600.0,83.9099,83.9179,83.6945,83.7583,86600.0
2015-01-23 15:55:00,104.96,104.96,104.76,104.78,150100.0,83.7503,83.7503,83.5908,83.6067,150100.0
2015-01-26 09:30:00,102.24,103.44,101.46,102.63,149600.0,81.58,82.5375,80.9576,81.8912,149600.0
2015-01-26 09:35:00,102.55,102.74,102.49,102.56,80100.0,81.8273,81.9789,81.7795,81.8353,80100.0
2015-01-26 09:40:00,102.56,103.84,102.53,103.39,89100.0,81.8353,82.8567,81.8114,82.4976,89100.0
2015-01-26 09:45:00,103.36,103.88,103.02,103.88,48700.0,82.4737,82.8886,82.2024,82.8886,48700.0
2015-01-26 09:50:00,103.83,104.43,103.57,104.31,37100.0,82.8487,83.3274,82.6412,83.2317,37100.0
2015-01-26 09:55:00,104.27,105.5,104.06,105.39,50500.0,83.1998,84.1812,83.0322,84.0934,50500.0
2015-01-26 10:00:00,105.34,105.9,105.06,105.51,77300.0,84.0535,84.5004,83.8301,84.1892,77300.0
2015-01-26 10:05:00,105.49,105.49,104.76,104.85,78100.0,84.1732,84.1732,83.5908,83.6626,78100.0
2015-01-26 10:10:00,104.86,105.38,104.84,105.29,56900.0,83.6705,84.0855,83.6546,84.0137,56900.0
2015-01-26 10:15:00,105.26,105.68,105.14,105.64,62200.0,83.9897,84.3248,83.894,84.2929,62200.0
2015-01-26 10:20:00,105.54,105.87,105.4,105.56,59000.0,84.2131,84.4764,84.1014,84.2291,59000.0
2015-01-26 10:25:00,105.56,105.94,105.49,105.74,19500.0,84.2291,84.5323,84.1732,84.3727,19500.0
2015-01-26 10:30:00,105.74,106.1,105.69,105.98,36000.0,84.3727,84.66,84.3328,84.5642,36000.0
2015-01-26 10:35:00,105.97,106.75,105.97,106.65,85800.0,84.5562,85.1786,84.5562,85.0988,85800.0
2015-01-26 10:40:00,106.65,106.89,106.52,106.7,39000.0,85.0988,85.2903,84.9951,85.1387,39000.0
2015-01-26 10:45:00,106.72,106.75,105.58,105.71,44500.0,85.1547,85.1786,84.2451,84.3488,44500.0
2015-01-26 10:50:00,105.71,105.8,105.11,105.38,24800.0,84.3488,84.4206,83.87,84.0855,24800.0
2015-01-26 10:55:00,105.46,105.47,105.07,105.31,17700.0,84.1493,84.1573,83.8381,84.0296,17700.0
2015-01-26 11:00:00,105.3,105.53,105.25,105.47,20700.0,84.0216,84.2052,83.9817,84.1573,20700.0
2015-01-26 11:05:00,105.48,105.57,105.28,105.3,21000.0,84.1653,84.2371,84.0057,84.0216,21000.0
2015-01-26 11:10:00,105.3,105.85,105.3,105.85,17100.0,84.0216,84.4605,84.0216,84.4605,17100.0
2015-01-26 11:15:00,105.81,105.82,105.46,105.49,9800.0,84.4286,84.4366,84.1493,84.1732,9800.0
2015-01-26 11:20:00,105.47,106.32,105.47,106.3,41900.0,84.1573,84.8355,84.1573,84.8196,41900.0
2015-01-26 11:25:00,106.3,106.61,106.22,106.61,35700.0,84.8196,85.0669,84.7557,85.0669,35700.0
2015-01-26 11:30:00,106.6,106.61,106.29,106.55,27000.0,85.0589,85.0669,84.8116,85.019,27000.0
2015-01-26 11:35:00,106.51,106.74,106.3,106.42,28300.0,84.9871,85.1706,84.8196,84.9153,28300.0
2015-01-26 11:40:00,106.44,106.7,106.44,106.52,20500.0,84.9313,85.1387,84.9313,84.9951,20500.0
2015-01-26 11:45:00,106.52,106.75,106.5,106.69,19400.0,84.9951,85.1786,84.9791,85.1307,19400.0
2015-01-26 11:50:00,106.69,106.74,106.42,106.74,13600.0,85.1307,85.1706,84.9153,85.1706,13600.0
2015-01-26 11:55:00,106.72,106.8,106.6,106.67,10700.0,85.1547,85.2185,85.0589,85.1148,10700.0
2015-01-26 12:00:00,106.68,107.06,106.66,107.0,18500.0,85.1228,85.426,85.1068,85.3781,18500.0
2015-01-26 12:05:00,106.99,107.03,106.75,106.76,14500.0,85.3701,85.402,85.1786,85.1866,14500.0
2015-01-26 12:10:00,106.78,107.18,106.76,107.18,25600.0,85.2026,85.5217,85.1866,85.5217,25600.0
2015-01-26 12:15:00,107.19,107.28,107.04,107.04,12700.0,85.5297,85.6015,85.41,85.41,12700.0
2015-01-26 12:20:00,107.04,107.06,106.47,106.7,25000.0,85.41,85.426,84.9552,85.1387,25000.0
2015-01-26 12:25:00,106.77,106.9,106.74,106.8,20500.0,85.1946,85.2983,85.1706,85.2185,20500.0
2015-01-26 12:30:00,106.82,106.86,106.6,106.6,12200.0,85.2345,85.2664,85.0589,85.0589,12200.0
2015-01-26 12:35:00,106.57,106.96,106.57,106.85,13800.0,85.035,85.3462,85.035,85.2584,13800.0
2015-01-26 12:40:00,106.9,106.97,106.75,106.87,5200.0,85.2983,85.3542,85.1786,85.2744,5200.0
2015-01-26 12:45:00,106.85,106.95,106.83,106.95,9300.0,85.2584,85.3382,85.2425,85.3382,9300.0
2015-01-26 12:50:00,106.96,107.08,106.94,106.99,24200.0,85.3462,85.4419,85.3302,85.3701,24200.0
2015-01-26 12:55:00,106.98,106.98,106.61,106.83,10800.0,85.3621,85.3621,85.0669,85.2425,10800.0
2015-01-26 13:00:00,106.79,106.79,106.5,106.51,17400.0,85.2105,85.2105,84.9791,84.9871,17400.0
2015-01-26 13:05:00,106.5,106.5,106.21,106.22,10100.0,84.9791,84.9791,84.7477,84.7557,10100.0
2015-01-26 13:10:00,106.19,106.26,106.04,106.06,15500.0,84.7318,84.7876,84.6121,84.6281,15500.0
2015-01-26 13:15:00,106.09,106.39,106.06,106.39,17200.0,84.652,84.8914,84.6281,84.8914,17200.0
2015-01-26 13:20:00,106.39,106.65,106.36,106.65,11000.0,84.8914,85.0988,84.8674,85.0988,11000.0
2015-01-26 13:25:00,106.66,106.7,106.58,106.65,12800.0,85.1068,85.1387,85.043,85.0988,12800.0
2015-01-26 13:30:00,106.66,106.68,106.58,106.66,18700.0,85.1068,85.1228,85.043,85.1068,18700.0
2015-01-26 13:35:00,106.64,106.64,106.43,106.45,56300.0,85.0909,85.0909,84.9233,84.9392,56300.0
2015-01-26 13:40:00,106.44,106.48,106.37,106.38,6100.0,84.9313,84.9632,84.8754,84.8834,6100.0
2015-01-26 13:45:00,106.38,106.62,106.38,106.59,32900.0,84.8834,85.0749,84.8834,85.051,32900.0
2015-01-26 13:50:00,106.58,106.58,106.4,106.46,12700.0,85.043,85.043,84.8994,84.9472,12700.0
2015-01-26 13:55:00,106.45,106.54,106.38,106.42,9100.0,84.9392,85.0111,84.8834,84.9153,9100.0
2015-01-26 14:00:00,106.42,106.55,106.42,106.54,25800.0,84.9153,85.019,84.9153,85.0111,25800.0
2015-01-26 14:05:00,106.53,106.56,106.49,106.53,17100.0,85.0031,85.027,84.9712,85.0031,17100.0
2015-01-26 14:10:00,106.52,106.52,106.39,106.44,34000.0,84.9951,84.9951,84.8914,84.9313,34000.0
2015-01-26 14:15:00,106.42,106.5,106.38,106.46,12600.0,84.9153,84.9791,84.8834,84.9472,12600.0
2015-01-26 14:20:00,106.46,106.48,106.42,106.46,17600.0,84.9472,84.9632,84.9153,84.9472,17600.0
2015-01-26 14:25:00,106.46,106.51,106.42,106.5,13800.0,84.9472,84.9871,84.9153,84.9791,13800.0
2015-01-26 14:30:00,106.5,106.6,106.48,106.6,14900.0,84.9791,85.0589,84.9632,85.0589,14900.0
2015-01-26 14:35:00,106.58,106.6,106.47,106.48,11200.0,85.043,85.0589,84.9552,84.9632,11200.0
2015-01-26 14:40:00,106.48,106.51,106.39,106.41,10600.0,84.9632,84.9871,84.8914,84.9073,10600.0
2015-01-26 14:45:00,106.39,106.49,106.3,106.38,24800.0,84.8914,84.9712,84.8196,84.8834,24800.0
2015-01-26 14:50:00,106.4,106.44,106.36,106.38,13600.0,84.8994,84.9313,84.8674,84.8834,13600.0
2015-01-26 14:55:00,106.38,106.61,106.37,106.51,19100.0,84.8834,85.0669,84.8754,84.9871,19100.0
2015-01-26 15:00:00,106.49,106.52,106.19,106.29,16400.0,84.9712,84.9951,84.7318,84.8116,16400.0
2015-01-26 15:05:00,106.29,106.44,106.27,106.44,15900.0,84.8116,84.9313,84.7956,84.9313,15900.0
2015-01-26 15:10:00,106.41,106.42,106.06,106.16,23900.0,84.9073,84.9153,84.6281,84.7078,23900.0
2015-01-26 15:15:00,106.13,106.13,105.97,106.06,12400.0,84.6839,84.6839,84.5562,84.6281,12400.0
2015-01-26 15:20:00,106.04,106.16,106.02,106.14,26300.0,84.6121,84.7078,84.5961,84.6919,26300.0
2015-01-26 15:25:00,106.15,106.33,106.03,106.14,26800.0,84.6999,84.8435,84.6041,84.6919,26800.0
2015-01-26 15:30:00,106.12,106.23,106.09,106.14,31300.0,84.6759,84.7637,84.652,84.6919,31300.0
2015-01-26 15:35:00,106.16,106.36,106.16,106.23,20000.0,84.7078,84.8674,84.7078,84.7637,20000.0
2015-01-26 15:40:00,106.22,106.26,106.03,106.03,23800.0,84.7557,84.7876,84.6041,84.6041,23800.0
2015-01-26 15:45:00,106.0,106.11,105.9,106.07,43700.0,84.5802,84.668,84.5004,84.636,43700.0
2015-01-26 15:50:00,106.08,106.1,105.98,106.03,49000.0,84.644,84.66,84.5642,84.6041,49000.0
2015-01-26 15:55:00,106.03,106.12,106.0,106.12,75000.0,84.6041,84.6759,84.5802,84.6759,75000.0
2015-01-27 09:30:00,104.88,104.98,103.59,104.52,70100.0,83.6865,83.7663,82.6572,83.3992,70100.0
2015-01-27 09:35:00,104.53,105.0,104.21,104.81,43700.0,83.4072,83.7823,83.1519,83.6306,43700.0
2015-01-27 09:40:00,104.81,104.88,104.1,104.1,34300.0,83.6306,83.6865,83.0641,83.0641,34300.0
2015-01-27 09:45:00,104.03,104.2,103.73,103.84,35900.0,83.0083,83.1439,82.7689,82.8567,35900.0
2015-01-27 09:50:00,103.84,103.99,103.75,103.89,22200.0,82.8567,82.9763,82.7848,82.8966,22200.0
2015-01-27 09:55:00,103.86,103.9,103.74,103.87,21100.0,82.8726,82.9045,82.7769,82.8806,21100.0
2015-01-27 10:00:00,103.87,104.07,103.67,103.9,30900.0,82.8806,83.0402,82.721,82.9045,30900.0
2015-01-27 10:05:00,103.88,103.9,103.58,103.83,22900.0,82.8886,82.9045,82.6492,82.8487,22900.0
2015-01-27 10:10:00,103.84,104.01,103.75,103.79,37900.0,82.8567,82.9923,82.7848,82.8168,37900.0
2015-01-27 10:15:00,103.78,103.78,103.49,103.58,23700.0,82.8088,82.8088,82.5774,82.6492,23700.0
2015-01-27 10:20:00,103.58,103.89,103.58,103.88,22400.0,82.6492,82.8966,82.6492,82.8886,22400.0
2015-01-27 10:25:00,103.87,104.35,103.84,104.16,36100.0,82.8806,83.2636,82.8567,83.112,36100.0
2015-01-27 10:30:00,104.13,104.16,103.66,103.71,29700.0,83.0881,83.112,82.713,82.7529,29700.0
2015-01-27 10:35:00,103.67,103.71,103.49,103.59,32500.0,82.721,82.7529,82.5774,82.6572,32500.0
2015-01-27 10:40:00,103.6,103.63,103.39,103.43,42000.0,82.6652,82.6891,82.4976,82.5295,42000.0
2015-01-27 10:45:00,103.46,103.73,103.45,103.66,26100.0,82.5534,82.7689,82.5455,82.713,26100.0
2015-01-27 10:50:00,103.66,103.85,103.58,103.85,25600.0,82.713,82.8646,82.6492,82.8646,25600.0
2015-01-27 10:55:00,103.86,103.92,103.73,103.84,20700.0,82.8726,82.9205,82.7689,82.8567,20700.0
2015-01-27 11:00:00,103.84,103.88,103.67,103.74,25600.0,82.8567,82.8886,82.721,82.7769,25600.0
2015-01-27 11:05:00,103.78,104.29,103.76,104.29,22700.0,82.8088,83.2157,82.7928,83.2157,22700.0
2015-01-27 11:10:00,104.26,104.3,104.14,104.19,24100.0,83.1918,83.2237,83.096,83.1359,24100.0
2015-01-27 11:15:00,104.22,104.22,103.94,103.97,12000.0,83.1599,83.1599,82.9365,82.9604,12000.0
2015-01-27 11:20:00,103.99,104.03,103.93,103.93,12800.0,82.9763,83.0083,82.9285,82.9285,12800.0
2015-01-27 11:25:00,103.93,104.16,103.93,104.13,11100.0,82.9285,83.112,82.9285,83.0881,11100.0
2015-01-27 11:30:00,104.18,104.32,104.08,104.13,10600.0,83.128,83.2397,83.0482,83.0881,10600.0
2015-01-27 11:35:00,104.14,104.16,104.03,104.14,10000.0,83.096,83.112,83.0083,83.096,10000.0
2015-01-27 11:40:00,104.11,104.3,104.01,104.24,18900.0,83.0721,83.2237,82.9923,83.1758,18900.0
2015-01-27 11:45:00,104.23,104.42,104.23,104.42,8300.0,83.1679,83.3195,83.1679,83.3195,8300.0
2015-01-27 11:50:00,104.42,104.46,104.15,104.15,14900.0,83.3195,83.3514,83.104,83.104,14900.0
2015-01-27 11:55:00,104.12,104.17,103.95,103.95,14800.0,83.0801,83.12,82.9444,82.9444,14800.0
2015-01-27 12:00:00,103.99,104.18,103.96,104.1,21800.0,82.9763,83.128,82.9524,83.0641,21800.0
2015-01-27 12:05:00,104.08,104.12,103.97,104.09,11900.0,83.0482,83.0801,82.9604,83.0561,11900.0
2015-01-27 12:10:00,104.07,104.31,104.07,104.18,22500.0,83.0402,83.2317,83.0402,83.128,22500.0
2015-01-27 12:15:00,104.16,104.25,104.11,104.11,14900.0,83.112,83.1838,83.0721,83.0721,14900.0
2015-01-27 12:20:00,104.12,104.2,104.01,104.02,9300.0,83.0801,83.1439,82.9923,83.0003,9300.0
2015-01-27 12:25:00,104.01,104.31,104.0,104.26,20400.0,82.9923,83.2317,82.9843,83.1918,20400.0
2015-01-27 12:30:00,104.28,104.36,104.14,104.34,25100.0,83.2077,83.2716,83.096,83.2556,25100.0
2015-01-27 12:35:00,104.34,104.34,104.18,104.3,13300.0,83.2556,83.2556,83.128,83.2237,13300.0
2015-01-27 12:40:00,104.29,104.29,104.15,104.16,15000.0,83.2157,83.2157,83.104,83.112,15000.0
2015-01-27 12:45:00,104.15,104.15,103.97,103.99,13300.0,83.104,83.104,82.9604,82.9763,13300.0
2015-01-27 12:50:00,103.97,104.24,103.97,104.21,10700.0,82.9604,83.1758,82.9604,83.1519,10700.0
2015-01-27 12:55:00,104.21,104.3,104.06,104.21,49100.0,83.1519,83.2237,83.0322,83.1519,49100.0
2015-01-27 13:00:00,104.21,104.28,104.06,104.16,17800.0,83.1519,83.2077,83.0322,83.112,17800.0
2015-01-27 13:05:00,104.15,104.28,104.09,104.28,6900.0,83.104,83.2077,83.0561,83.2077,6900.0
2015-01-27 13:10:00,104.28,104.28,104.07,104.15,10000.0,83.2077,83.2077,83.0402,83.104,10000.0
2015-01-27 13:15:00,104.17,104.32,104.17,104.17,12200.0,83.12,83.2397,83.12,83.12,12200.0
2015-01-27 13:20:00,104.18,104.37,104.18,104.19,14200.0,83.128,83.2796,83.128,83.1359,14200.0
2015-01-27 13:25:00,104.2,104.46,104.19,104.46,9100.0,83.1439,83.3514,83.1359,83.3514,9100.0
2015-01-27 13:30:00,104.48,104.61,104.48,104.5,10500.0,83.3673,83.4711,83.3673,83.3833,10500.0
2015-01-27 13:35:00,104.49,104.5,104.38,104.46,9500.0,83.3753,83.3833,83.2875,83.3514,9500.0
2015-01-27 13:40:00,104.46,104.48,104.24,104.34,12300.0,83.3514,83.3673,83.1758,83.2556,12300.0
2015-01-27 13:45:00,104.31,104.32,104.18,104.3,15800.0,83.2317,83.2397,83.128,83.2237,15800.0
2015-01-27 13:50:00,104.29,104.36,104.26,104.35,15000.0,83.2157,83.2716,83.1918,83.2636,15000.0
2015-01-27 13:55:00,104.35,104.5,104.35,104.47,19200.0,83.2636,83.3833,83.2636,83.3594,19200.0
2015-01-27 14:00:00,104.5,104.66,104.49,104.63,11200.0,83.3833,83.511,83.3753,83.487,11200.0
2015-01-27 14:05:00,104.62,104.75,104.6,104.72,20200.0,83.479,83.5828,83.4631,83.5588,20200.0
2015-01-27 14:10:00,104.73,104.8,104.71,104.74,14300.0,83.5668,83.6227,83.5509,83.5748,14300.0
2015-01-27 14:15:00,104.73,104.91,104.71,104.89,12800.0,83.5668,83.7104,83.5509,83.6945,12800.0
2015-01-27 14:20:00,104.9,105.0,104.87,104.98,15300.0,83.7025,83.7823,83.6785,83.7663,15300.0
2015-01-27 14:25:00,105.0,105.06,104.98,105.02,10100.0,83.7823,83.8301,83.7663,83.7982,10100.0
2015-01-27 14:30:00,105.02,105.03,104.88,104.97,12200.0,83.7982,83.8062,83.6865,83.7583,12200.0
2015-01-27 14:35:00,104.97,105.0,104.92,105.0,14900.0,83.7583,83.7823,83.7184,83.7823,14900.0
2015-01-27 14:40:00,104.98,104.98,104.81,104.95,12400.0,83.7663,83.7663,83.6306,83.7424,12400.0
2015-01-27 14:45:00,104.94,104.97,104.78,104.95,13100.0,83.7344,83.7583,83.6067,83.7424,13100.0
2015-01-27 14:50:00,105.0,105.0,104.8,104.8,16800.0,83.7823,83.7823,83.6227,83.6227,16800.0
2015-01-27 14:55:00,104.81,104.85,104.64,104.7,12600.0,83.6306,83.6626,83.495,83.5429,12600.0
2015-01-27 15:00:00,104.72,104.82,104.7,104.78,23400.0,83.5588,83.6386,83.5429,83.6067,23400.0
2015-01-27 15:05:00,104.77,104.77,104.65,104.71,13300.0,83.5987,83.5987,83.503,83.5509,13300.0
2015-01-27 15:10:00,104.71,104.71,104.51,104.54,22400.0,83.5509,83.5509,83.3913,83.4152,22400.0
2015-01-27 15:15:00,104.53,104.53,104.27,104.28,29100.0,83.4072,83.4072,83.1998,83.2077,29100.0
2015-01-27 15:20:00,104.31,104.36,104.24,104.3,29100.0,83.2317,83.2716,83.1758,83.2237,29100.0
2015-01-27 15:25:00,104.31,104.31,104.16,104.16,26700.0,83.2317,83.2317,83.112,83.112,26700.0
2015-01-27 15:30:00,104.16,104.4,104.14,104.37,27200.0,83.112,83.3035,83.096,83.2796,27200.0
2015-01-27 15:35:00,104.38,104.38,104.2,104.23,27300.0,83.2875,83.2875,83.1439,83.1679,27300.0
2015-01-27 15:40:00,104.24,104.35,104.24,104.28,33200.0,83.1758,83.2636,83.1758,83.2077,33200.0
2015-01-27 15:45:00,104.26,104.27,104.14,104.21,48700.0,83.1918,83.1998,83.096,83.1519,48700.0
2015-01-27 15:50:00,104.22,104.22,104.09,104.15,61400.0,83.1599,83.1599,83.0561,83.104,61400.0
2015-01-27 15:55:00,104.15,104.26,104.12,104.22,79300.0,83.104,83.1918,83.0801,83.1599,79300.0
2015-01-28 09:30:00,105.04,105.23,104.49,104.83,32400.0,83.8142,83.9658,83.3753,83.6466,32400.0
2015-01-28 09:35:00,104.69,104.71,104.27,104.49,23100.0,83.5349,83.5509,83.1998,83.3753,23100.0
2015-01-28 09:40:00,104.45,104.56,104.17,104.4,17600.0,83.3434,83.4312,83.12,83.3035,17600.0
2015-01-28 09:45:00,104.39,104.39,104.02,104.14,33600.0,83.2955,83.2955,83.0003,83.096,33600.0
2015-01-28 09:50:00,104.18,104.39,104.18,104.37,16200.0,83.128,83.2955,83.128,83.2796,16200.0
2015-01-28 09:55:00,104.35,104.63,104.35,104.54,15500.0,83.2636,83.487,83.2636,83.4152,15500.0
2015-01-28 10:00:00,104.64,104.73,104.53,104.62,13700.0,83.495,83.5668,83.4072,83.479,13700.0
2015-01-28 10:05:00,104.63,104.71,104.57,104.62,21500.0,83.487,83.5509,83.4391,83.479,21500.0
2015-01-28 10:10:00,104.66,104.75,104.52,104.54,29500.0,83.511,83.5828,83.3992,83.4152,29500.0
2015-01-28 10:15:00,104.54,104.71,104.52,104.63,35500.0,83.4152,83.5509,83.3992,83.487,35500.0
2015-01-28 10:20:00,104.67,104.7,104.45,104.5,12600.0,83.5189,83.5429,83.3434,83.3833,12600.0
2015-01-28 10:25:00,104.5,104.6,104.46,104.55,21400.0,83.3833,83.4631,83.3514,83.4232,21400.0
2015-01-28 10:30:00,104.56,104.76,104.45,104.56,20400.0,83.4312,83.5908,83.3434,83.4312,20400.0
2015-01-28 10:35:00,104.51,104.66,104.51,104.6,8600.0,83.3913,83.511,83.3913,83.4631,8600.0
2015-01-28 10:40:00,104.56,104.7,104.5,104.55,11700.0,83.4312,83.5429,83.3833,83.4232,11700.0
2015-01-28 10:45:00,104.53,104.73,104.48,104.71,24200.0,83.4072,83.5668,83.3673,83.5509,24200.0
2015-01-28 10:50:00,104.71,104.88,104.7,104.8,15900.0,83.5509,83.6865,83.5429,83.6227,15900.0
2015-01-28 10:55:00,104.81,104.81,104.55,104.63,13400.0,83.6306,83.6306,83.4232,83.487,13400.0
2015-01-28 11:00:00,104.6,104.65,104.54,104.61,9800.0,83.4631,83.503,83.4152,83.4711,9800.0
2015-01-28 11:05:00,104.6,104.64,104.55,104.62,16300.0,83.4631,83.495,83.4232,83.479,16300.0
2015-01-28 11:10:00,104.62,104.62,104.49,104.5,13800.0,83.479,83.479,83.3753,83.3833,13800.0
2015-01-28 11:15:00,104.49,104.53,104.27,104.29,12800.0,83.3753,83.4072,83.1998,83.2157,12800.0
2015-01-28 11:20:00,104.32,104.32,104.09,104.28,15800.0,83.2397,83.2397,83.0561,83.2077,15800.0
2015-01-28 11:25:00,104.29,104.39,104.19,104.31,17500.0,83.2157,83.2955,83.1359,83.2317,17500.0
2015-01-28 11:30:00,104.34,104.46,104.27,104.4,15600.0,83.2556,83.3514,83.1998,83.3035,15600.0
2015-01-28 11:35:00,104.41,104.43,104.23,104.23,14800.0,83.3115,83.3274,83.1679,83.1679,14800.0
2015-01-28 11:40:00,104.2,104.25,104.17,104.22,6100.0,83.1439,83.1838,83.12,83.1599,6100.0
2015-01-28 11:45:00,104.22,104.36,104.21,104.29,12600.0,83.1599,83.2716,83.1519,83.2157,12600.0
2015-01-28 11:50:00,104.28,104.3,104.14,104.18,7400.0,83.2077,83.2237,83.096,83.128,7400.0
2015-01-28 11:55:00,104.21,104.25,104.12,104.23,14200.0,83.1519,83.1838,83.0801,83.1679,14200.0
2015-01-28 12:00:00,104.27,104.36,104.23,104.36,9300.0,83.1998,83.2716,83.1679,83.2716,9300.0
2015-01-28 12:05:00,104.38,104.43,104.35,104.37,11100.0,83.2875,83.3274,83.2636,83.2796,11100.0
2015-01-28 12:10:00,104.36,104.36,104.18,104.19,13500.0,83.2716,83.2716,83.128,83.1359,13500.0
2015-01-28 12:15:00,104.2,104.34,104.13,104.33,14000.0,83.1439,83.2556,83.0881,83.2476,14000.0
2015-01-28 12:20:00,104.34,104.38,104.28,104.31,20700.0,83.2556,83.2875,83.2077,83.2317,20700.0
2015-01-28 12:25:00,104.33,104.53,104.29,104.53,10000.0,83.2476,83.4072,83.2157,83.4072,10000.0
2015-01-28 12:30:00,104.51,104.58,104.45,104.55,10100.0,83.3913,83.4471,83.3434,83.4232,10100.0
2015-01-28 12:35:00,104.54,104.57,104.35,104.37,11000.0,83.4152,83.4391,83.2636,83.2796,11000.0
2015-01-28 12:40:00,104.38,104.42,104.34,104.34,7400.0,83.2875,83.3195,83.2556,83.2556,7400.0
2015-01-28 12:45:00,104.35,104.45,104.34,104.44,7100.0,83.2636,83.3434,83.2556,83.3354,7100.0
2015-01-28 12:50:00,104.45,104.51,104.27,104.32,10200.0,83.3434,83.3913,83.1998,83.2397,10200.0
2015-01-28 12:55:00,104.33,104.41,104.31,104.32,5100.0,83.2476,83.3115,83.2317,83.2397,5100.0
2015-01-28 13:00:00,104.32,104.32,104.19,104.19,5000.0,83.2397,83.2397,83.1359,83.1359,5000.0
2015-01-28 13:05:00,104.17,104.17,104.1,104.13,12500.0,83.12,83.12,83.0641,83.0881,12500.0
2015-01-28 13:10:00,104.13,104.14,104.09,104.14,18100.0,83.0881,83.096,83.0561,83.096,18100.0
2015-01-28 13:15:00,104.15,104.19,104.1,104.14,9000.0,83.104,83.1359,83.0641,83.096,9000.0
2015-01-28 13:20:00,104.12,104.18,104.12,104.15,8200.0,83.0801,83.128,83.0801,83.104,8200.0
2015-01-28 13:25:00,104.16,104.18,104.1,104.14,7600.0,83.112,83.128,83.0641,83.096,7600.0
2015-01-28 13:30:00,104.14,104.19,104.12,104.17,15600.0,83.096,83.1359,83.0801,83.12,15600.0
2015-01-28 13:35:00,104.17,104.25,104.12,104.23,9600.0,83.12,83.1838,83.0801,83.1679,9600.0
2015-01-28 13:40:00,104.2,104.21,104.1,104.17,7100.0,83.1439,83.1519,83.0641,83.12,7100.0
2015-01-28 13:45:00,104.15,104.25,104.13,104.22,5900.0,83.104,83.1838,83.0881,83.1599,5900.0
2015-01-28 13:50:00,104.23,104.29,104.2,104.23,4600.0,83.1679,83.2157,83.1439,83.1679,4600.0
2015-01-28 13:55:00,104.24,104.28,104.11,104.15,15100.0,83.1758,83.2077,83.0721,83.104,15100.0
2015-01-28 14:00:00,104.13,104.52,104.13,104.28,29100.0,83.0881,83.3992,83.0881,83.2077,29100.0
2015-01-28 14:05:00,104.25,104.25,104.07,104.07,23000.0,83.1838,83.1838,83.0402,83.0402,23000.0
2015-01-28 14:10:00,104.03,104.05,103.82,103.95,21400.0,83.0083,83.0242,82.8407,82.9444,21400.0
2015-01-28 14:15:00,103.93,104.04,103.82,103.98,19400.0,82.9285,83.0162,82.8407,82.9684,19400.0
2015-01-28 14:20:00,103.99,104.01,103.89,103.96,11500.0,82.9763,82.9923,82.8966,82.9524,11500.0
2015-01-28 14:25:00,103.96,104.03,103.66,103.74,19000.0,82.9524,83.0083,82.713,82.7769,19000.0
2015-01-28 14:30:00,103.74,103.76,103.45,103.58,19900.0,82.7769,82.7928,82.5455,82.6492,19900.0
2015-01-28 14:35:00,103.58,103.72,103.5,103.61,14200.0,82.6492,82.7609,82.5854,82.6731,14200.0
2015-01-28 14:40:00,103.61,103.84,103.55,103.76,24200.0,82.6731,82.8567,82.6253,82.7928,24200.0
2015-01-28 14:45:00,103.75,103.94,103.74,103.89,12100.0,82.7848,82.9365,82.7769,82.8966,12100.0
2015-01-28 14:50:00,103.89,104.0,103.84,103.92,13900.0,82.8966,82.9843,82.8567,82.9205,13900.0
2015-01-28 14:55:00,103.93,103.93,103.72,103.79,11600.0,82.9285,82.9285,82.7609,82.8168,11600.0
2015-01-28 15:00:00,103.8,103.89,103.75,103.84,16600.0,82.8247,82.8966,82.7848,82.8567,16600.0
2015-01-28 15:05:00,103.83,103.86,103.7,103.75,12400.0,82.8487,82.8726,82.7449,82.7848,12400.0
2015-01-28 15:10:00,103.76,103.77,103.48,103.5,20000.0,82.7928,82.8008,82.5694,82.5854,20000.0
2015-01-28 15:15:00,103.51,103.54,103.39,103.45,39400.0,82.5933,82.6173,82.4976,82.5455,39400.0
2015-01-28 15:20:00,103.45,103.55,103.44,103.46,23300.0,82.5455,82.6253,82.5375,82.5534,23300.0
2015-01-28 15:25:00,103.46,103.48,103.35,103.4,40000.0,82.5534,82.5694,82.4657,82.5056,40000.0
2015-01-28 15:30:00,103.42,103.45,103.24,103.24,50800.0,82.5215,82.5455,82.3779,82.3779,50800.0
2015-01-28 15:35:00,103.23,103.27,103.11,103.13,33900.0,82.3699,82.4018,82.2742,82.2901,33900.0
2015-01-28 15:40:00,103.13,103.18,102.96,103.09,93100.0,82.2901,82.33,82.1545,82.2582,93100.0
2015-01-28 15:45:00,103.11,103.15,102.91,103.1,85600.0,82.2742,82.3061,82.1146,82.2662,85600.0
2015-01-28 15:50:00,103.11,103.18,102.99,103.06,66400.0,82.2742,82.33,82.1784,82.2343,66400.0
2015-01-28 15:55:00,103.06,103.19,102.97,103.01,147300.0,82.2343,82.338,82.1625,82.1944,147300.0
2015-01-29 09:30:00,102.88,102.89,102.59,102.71,40700.0,82.0907,82.0986,81.8593,81.955,40700.0
2015-01-29 09:35:00,102.76,103.04,102.68,102.81,27000.0,81.9949,82.2183,81.9311,82.0348,27000.0
2015-01-29 09:40:00,102.77,103.12,102.75,103.0,103900.0,82.0029,82.2822,81.9869,82.1864,103900.0
2015-01-29 09:45:00,103.01,103.2,102.89,103.19,46300.0,82.1944,82.346,82.0986,82.338,46300.0
2015-01-29 09:50:00,103.18,103.25,102.99,103.18,18400.0,82.33,82.3859,82.1784,82.33,18400.0
2015-01-29 09:55:00,103.22,103.25,103.02,103.13,14600.0,82.3619,82.3859,82.2024,82.2901,14600.0
2015-01-29 10:00:00,103.13,103.13,102.8,102.84,27400.0,82.2901,82.2901,82.0268,82.0587,27400.0
2015-01-29 10:05:00,102.87,102.93,102.66,102.84,45900.0,82.0827,82.1305,81.9151,82.0587,45900.0
2015-01-29 10:10:00,102.88,102.98,102.58,102.59,29000.0,82.0907,82.1704,81.8513,81.8593,29000.0
2015-01-29 10:15:00,102.55,102.78,102.52,102.69,31300.0,81.8273,82.0109,81.8034,81.939,31300.0
2015-01-29 10:20:00,102.7,102.72,102.52,102.56,36600.0,81.947,81.963,81.8034,81.8353,36600.0
2015-01-29 10:25:00,102.57,102.76,102.5,102.71,28900.0,81.8433,81.9949,81.7874,81.955,28900.0
2015-01-29 10:30:00,102.75,102.83,102.57,102.75,26000.0,81.9869,82.0508,81.8433,81.9869,26000.0
2015-01-29 10:35:00,102.73,102.76,102.52,102.59,16300.0,81.971,81.9949,81.8034,81.8593,16300.0
2015-01-29 10:40:00,102.61,102.61,102.23,102.32,74600.0,81.8752,81.8752,81.572,81.6438,74600.0
2015-01-29 10:45:00,102.33,102.34,102.24,102.31,28500.0,81.6518,81.6598,81.58,81.6358,28500.0
2015-01-29 10:50:00,102.3,102.37,102.2,102.37,27300.0,81.6279,81.6837,81.5481,81.6837,27300.0
2015-01-29 10:55:00,102.34,102.36,102.11,102.29,22700.0,81.6598,81.6757,81.4762,81.6199,22700.0
2015-01-29 11:00:00,102.28,102.32,102.11,102.14,14000.0,81.6119,81.6438,81.4762,81.5002,14000.0
2015-01-29 11:05:00,102.15,102.24,101.96,102.24,22800.0,81.5082,81.58,81.3566,81.58,22800.0
2015-01-29 11:10:00,102.24,102.25,102.03,102.03,15400.0,81.58,81.588,81.4124,81.4124,15400.0
2015-01-29 11:15:00,102.04,102.17,101.98,102.04,20900.0,81.4204,81.5241,81.3725,81.4204,20900.0
2015-01-29 11:20:00,102.05,102.2,102.01,102.07,12000.0,81.4284,81.5481,81.3965,81.4443,12000.0
2015-01-29 11:25:00,102.04,102.2,101.99,102.12,17400.0,81.4204,81.5481,81.3805,81.4842,17400.0
2015-01-29 11:30:00,102.17,102.4,102.13,102.37,15600.0,81.5241,81.7076,81.4922,81.6837,15600.0
2015-01-29 11:35:00,102.38,102.62,102.31,102.62,14500.0,81.6917,81.8832,81.6358,81.8832,14500.0
2015-01-29 11:40:00,102.66,102.72,102.6,102.66,10000.0,81.9151,81.963,81.8672,81.9151,10000.0
2015-01-29 11:45:00,102.66,102.74,102.53,102.71,10200.0,81.9151,81.9789,81.8114,81.955,10200.0
2015-01-29 11:50:00,102.7,102.94,102.7,102.87,9700.0,81.947,82.1385,81.947,82.0827,9700.0
2015-01-29 11:55:00,102.88,102.94,102.84,102.9,7800.0,82.0907,82.1385,82.0587,82.1066,7800.0
2015-01-29 12:00:00,102.89,103.02,102.87,102.96,15100.0,82.0986,82.2024,82.0827,82.1545,15100.0
2015-01-29 12:05:00,102.95,103.01,102.88,102.91,8400.0,82.1465,82.1944,82.0907,82.1146,8400.0
2015-01-29 12:10:00,102.93,102.96,102.82,102.9,10200.0,82.1305,82.1545,82.0428,82.1066,10200.0
2015-01-29 12:15:00,102.87,102.93,102.83,102.86,6900.0,82.0827,82.1305,82.0508,82.0747,6900.0
2015-01-29 12:20:00,102.85,102.89,102.71,102.84,10700.0,82.0667,82.0986,81.955,82.0587,10700.0
2015-01-29 12:25:00,102.89,102.91,102.78,102.9,5900.0,82.0986,82.1146,82.0109,82.1066,5900.0
2015-01-29 12:30:00,102.89,102.91,102.78,102.82,9400.0,82.0986,82.1146,82.0109,82.0428,9400.0
2015-01-29 12:35:00,102.82,102.89,102.75,102.81,9600.0,82.0428,82.0986,81.9869,82.0348,9600.0
2015-01-29 12:40:00,102.81,102.83,102.52,102.58,12900.0,82.0348,82.0508,81.8034,81.8513,12900.0
2015-01-29 12:45:00,102.56,102.71,102.53,102.67,9800.0,81.8353,81.955,81.8114,81.9231,9800.0
2015-01-29 12:50:00,102.67,102.67,102.48,102.61,8700.0,81.9231,81.9231,81.7715,81.8752,8700.0
2015-01-29 12:55:00,102.61,102.79,102.57,102.73,8300.0,81.8752,82.0188,81.8433,81.971,8300.0
2015-01-29 13:00:00,102.75,102.76,102.59,102.66,10600.0,81.9869,81.9949,81.8593,81.9151,10600.0
2015-01-29 13:05:00,102.66,102.8,102.58,102.62,10400.0,81.9151,82.0268,81.8513,81.8832,10400.0
2015-01-29 13:10:00,102.62,102.84,102.62,102.77,8200.0,81.8832,82.0587,81.8832,82.0029,8200.0
2015-01-29 13:15:00,102.79,102.92,102.79,102.86,7900.0,82.0188,82.1226,82.0188,82.0747,7900.0
2015-01-29 13:20:00,102.88,103.05,102.87,102.95,17500.0,82.0907,82.2263,82.0827,82.1465,17500.0
2015-01-29 13:25:00,102.97,103.08,102.94,103.03,14200.0,82.1625,82.2502,82.1385,82.2103,14200.0
2015-01-29 13:30:00,103.03,103.06,102.96,103.0,10000.0,82.2103,82.2343,82.1545,82.1864,10000.0
2015-01-29 13:35:00,103.03,103.25,103.01,103.24,13500.0,82.2103,82.3859,82.1944,82.3779,13500.0
2015-01-29 13:40:00,103.26,103.33,103.17,103.26,9300.0,82.3939,82.4497,82.322,82.3939,9300.0
2015-01-29 13:45:00,103.26,103.33,103.2,103.27,8500.0,82.3939,82.4497,82.346,82.4018,8500.0
2015-01-29 13:50:00,103.3,103.44,103.3,103.31,6500.0,82.4258,82.5375,82.4258,82.4338,6500.0
2015-01-29 13:55:00,103.33,103.35,103.23,103.25,17100.0,82.4497,82.4657,82.3699,82.3859,17100.0
2015-01-29 14:00:00,103.26,103.33,103.25,103.3,10800.0,82.3939,82.4497,82.3859,82.4258,10800.0
2015-01-29 14:05:00,103.3,103.42,103.24,103.24,7900.0,82.4258,82.5215,82.3779,82.3779,7900.0
2015-01-29 14:10:00,103.22,103.26,103.13,103.26,13200.0,82.3619,82.3939,82.2901,82.3939,13200.0
2015-01-29 14:15:00,103.25,103.31,103.18,103.19,15600.0,82.3859,82.4338,82.33,82.338,15600.0
2015-01-29 14:20:00,103.19,103.31,103.18,103.26,22400.0,82.338,82.4338,82.33,82.3939,22400.0
2015-01-29 14:25:00,103.28,103.33,103.24,103.32,10700.0,82.4098,82.4497,82.3779,82.4417,10700.0
2015-01-29 14:30:00,103.32,103.48,103.32,103.42,25100.0,82.4417,82.5694,82.4417,82.5215,25100.0
2015-01-29 14:35:00,103.43,103.44,103.22,103.32,18200.0,82.5295,82.5375,82.3619,82.4417,18200.0
2015-01-29 14:40:00,103.33,103.39,103.24,103.38,29000.0,82.4497,82.4976,82.3779,82.4896,29000.0
2015-01-29 14:45:00,103.39,103.48,103.36,103.38,23000.0,82.4976,82.5694,82.4737,82.4896,23000.0
2015-01-29 14:50:00,103.36,103.45,103.26,103.32,21300.0,82.4737,82.5455,82.3939,82.4417,21300.0
2015-01-29 14:55:00,103.31,103.47,103.27,103.37,16200.0,82.4338,82.5614,82.4018,82.4816,16200.0
2015-01-29 15:00:00,103.37,103.37,103.18,103.18,10500.0,82.4816,82.4816,82.33,82.33,10500.0
2015-01-29 15:05:00,103.19,103.37,103.17,103.35,17000.0,82.338,82.4816,82.322,82.4657,17000.0
2015-01-29 15:10:00,103.35,103.36,103.24,103.28,17400.0,82.4657,82.4737,82.3779,82.4098,17400.0
2015-01-29 15:15:00,103.28,103.46,103.24,103.46,16700.0,82.4098,82.5534,82.3779,82.5534,16700.0
2015-01-29 15:20:00,103.47,103.62,103.45,103.59,19000.0,82.5614,82.6811,82.5455,82.6572,19000.0
2015-01-29 15:25:00,103.61,103.65,103.52,103.6,15400.0,82.6731,82.7051,82.6013,82.6652,15400.0
2015-01-29 15:30:00,103.61,103.74,103.59,103.73,30500.0,82.6731,82.7769,82.6572,82.7689,30500.0
2015-01-29 15:35:00,103.71,103.94,103.7,103.9,32500.0,82.7529,82.9365,82.7449,82.9045,32500.0
2015-01-29 15:40:00,103.9,104.02,103.84,103.9,25500.0,82.9045,83.0003,82.8567,82.9045,25500.0
2015-01-29 15:45:00,103.91,103.94,103.73,103.84,31700.0,82.9125,82.9365,82.7689,82.8567,31700.0
2015-01-29 15:50:00,103.85,103.85,103.75,103.83,36300.0,82.8646,82.8646,82.7848,82.8487,36300.0
2015-01-29 15:55:00,103.84,103.87,103.72,103.82,49000.0,82.8567,82.8806,82.7609,82.8407,49000.0
2015-01-30 09:30:00,102.66,102.93,102.6,102.92,28400.0,81.9151,82.1305,81.8672,82.1226,28400.0
2015-01-30 09:35:00,102.92,102.92,102.4,102.85,20900.0,82.1226,82.1226,81.7076,82.0667,20900.0
2015-01-30 09:40:00,102.84,103.2,102.77,103.01,11800.0,82.0587,82.346,82.0029,82.1944,11800.0
2015-01-30 09:45:00,103.13,103.3,103.13,103.24,25000.0,82.2901,82.4258,82.2901,82.3779,25000.0
2015-01-30 09:50:00,103.24,103.27,102.96,102.99,19900.0,82.3779,82.4018,82.1545,82.1784,19900.0
2015-01-30 09:55:00,102.98,103.08,102.84,102.84,22700.0,82.1704,82.2502,82.0587,82.0587,22700.0
2015-01-30 10:00:00,102.82,103.12,102.79,102.94,19100.0,82.0428,82.2822,82.0188,82.1385,19100.0
2015-01-30 10:05:00,102.96,103.02,102.6,102.6,23900.0,82.1545,82.2024,81.8672,81.8672,23900.0
2015-01-30 10:10:00,102.58,102.7,102.51,102.61,21000.0,81.8513,81.947,81.7954,81.8752,21000.0
2015-01-30 10:15:00,102.65,102.71,102.5,102.5,19100.0,81.9071,81.955,81.7874,81.7874,19100.0
2015-01-30 10:20:00,102.5,102.59,102.5,102.51,20900.0,81.7874,81.8593,81.7874,81.7954,20900.0
2015-01-30 10:25:00,102.5,102.63,102.47,102.49,29700.0,81.7874,81.8912,81.7635,81.7795,29700.0
2015-01-30 10:30:00,102.47,102.48,102.19,102.23,41600.0,81.7635,81.7715,81.5401,81.572,41600.0
2015-01-30 10:35:00,102.22,102.4,102.1,102.38,37000.0,81.564,81.7076,81.4683,81.6917,37000.0
2015-01-30 10:40:00,102.4,102.47,102.36,102.47,12300.0,81.7076,81.7635,81.6757,81.7635,12300.0
2015-01-30 10:45:00,102.47,102.51,102.33,102.41,23500.0,81.7635,81.7954,81.6518,81.7156,23500.0
2015-01-30 10:50:00,102.41,102.41,102.26,102.29,35100.0,81.7156,81.7156,81.5959,81.6199,35100.0
2015-01-30 10:55:00,102.3,102.33,102.13,102.33,16400.0,81.6279,81.6518,81.4922,81.6518,16400.0
2015-01-30 11:00:00,102.34,102.38,102.25,102.29,33400.0,81.6598,81.6917,81.588,81.6199,33400.0
2015-01-30 11:05:00,102.31,102.33,102.23,102.31,37000.0,81.6358,81.6518,81.572,81.6358,37000.0
2015-01-30 11:10:00,102.3,102.36,102.08,102.24,134900.0,81.6279,81.6757,81.4523,81.58,134900.0
2015-01-30 11:15:00,102.23,102.23,101.99,102.03,12900.0,81.572,81.572,81.3805,81.4124,12900.0
2015-01-30 11:20:00,102.06,102.08,101.97,101.98,22700.0,81.4364,81.4523,81.3645,81.3725,22700.0
2015-01-30 11:25:00,101.98,102.27,101.98,102.21,16500.0,81.3725,81.6039,81.3725,81.556,16500.0
2015-01-30 11:30:00,102.2,102.33,102.18,102.29,9700.0,81.5481,81.6518,81.5321,81.6199,9700.0
2015-01-30 11:35:00,102.31,102.37,102.29,102.32,7100.0,81.6358,81.6837,81.6199,81.6438,7100.0
2015-01-30 11:40:00,102.35,102.35,102.14,102.17,10900.0,81.6677,81.6677,81.5002,81.5241,10900.0
2015-01-30 11:45:00,102.17,102.2,102.11,102.13,10000.0,81.5241,81.5481,81.4762,81.4922,10000.0
2015-01-30 11:50:00,102.11,102.13,102.01,102.05,12800.0,81.4762,81.4922,81.3965,81.4284,12800.0
2015-01-30 11:55:00,102.04,102.23,102.04,102.2,10900.0,81.4204,81.572,81.4204,81.5481,10900.0
2015-01-30 12:00:00,102.23,102.46,102.23,102.45,10000.0,81.572,81.7555,81.572,81.7475,10000.0
2015-01-30 12:05:00,102.42,102.52,102.38,102.52,5300.0,81.7236,81.8034,81.6917,81.8034,5300.0
2015-01-30 12:10:00,102.53,102.66,102.43,102.61,8100.0,81.8114,81.9151,81.7316,81.8752,8100.0
2015-01-30 12:15:00,102.65,102.75,102.61,102.66,9100.0,81.9071,81.9869,81.8752,81.9151,9100.0
2015-01-30 12:20:00,102.66,102.79,102.64,102.76,6900.0,81.9151,82.0188,81.8991,81.9949,6900.0
2015-01-30 12:25:00,102.81,102.83,102.7,102.76,7500.0,82.0348,82.0508,81.947,81.9949,7500.0
2015-01-30 12:30:00,102.77,102.77,102.63,102.66,8800.0,82.0029,82.0029,81.8912,81.9151,8800.0
2015-01-30 12:35:00,102.66,102.71,102.5,102.55,8900.0,81.9151,81.955,81.7874,81.8273,8900.0
2015-01-30 12:40:00,102.56,102.67,102.54,102.65,24400.0,81.8353,81.9231,81.8194,81.9071,24400.0
2015-01-30 12:45:00,102.64,102.73,102.57,102.72,32000.0,81.8991,81.971,81.8433,81.963,32000.0
2015-01-30 12:50:00,102.71,102.75,102.58,102.6,10300.0,81.955,81.9869,81.8513,81.8672,10300.0
2015-01-30 12:55:00,102.6,102.6,102.44,102.5,23200.0,81.8672,81.8672,81.7396,81.7874,23200.0
2015-01-30 13:00:00,102.5,102.68,102.5,102.67,8800.0,81.7874,81.9311,81.7874,81.9231,8800.0
2015-01-30 13:05:00,102.66,102.66,102.48,102.59,11900.0,81.9151,81.9151,81.7715,81.8593,11900.0
2015-01-30 13:10:00,102.58,102.59,102.42,102.42,7700.0,81.8513,81.8593,81.7236,81.7236,7700.0
2015-01-30 13:15:00,102.43,102.49,102.36,102.44,15500.0,81.7316,81.7795,81.6757,81.7396,15500.0
2015-01-30 13:20:00,102.44,102.55,102.4,102.4,8900.0,81.7396,81.8273,81.7076,81.7076,8900.0
2015-01-30 13:25:00,102.4,102.55,102.37,102.52,9300.0,81.7076,81.8273,81.6837,81.8034,9300.0
2015-01-30 13:30:00,102.5,102.64,102.46,102.6,11000.0,81.7874,81.8991,81.7555,81.8672,11000.0
2015-01-30 13:35:00,102.62,102.64,102.44,102.47,11500.0,81.8832,81.8991,81.7396,81.7635,11500.0
2015-01-30 13:40:00,102.47,102.6,102.37,102.6,16500.0,81.7635,81.8672,81.6837,81.8672,16500.0
2015-01-30 13:45:00,102.65,102.83,102.6,102.82,15200.0,81.9071,82.0508,81.8672,82.0428,15200.0
2015-01-30 13:50:00,102.81,102.83,102.71,102.77,7900.0,82.0348,82.0508,81.955,82.0029,7900.0
2015-01-30 13:55:00,102.78,102.87,102.7,102.85,14900.0,82.0109,82.0827,81.947,82.0667,14900.0
2015-01-30 14:00:00,102.86,102.89,102.79,102.88,20300.0,82.0747,82.0986,82.0188,82.0907,20300.0
2015-01-30 14:05:00,102.87,103.13,102.84,103.09,42100.0,82.0827,82.2901,82.0587,82.2582,42100.0
2015-01-30 14:10:00,103.07,103.08,102.94,102.97,7600.0,82.2423,82.2502,82.1385,82.1625,7600.0
2015-01-30 14:15:00,102.96,103.06,102.92,102.99,42700.0,82.1545,82.2343,82.1226,82.1784,42700.0
2015-01-30 14:20:00,103.0,103.08,102.94,103.04,30600.0,82.1864,82.2502,82.1385,82.2183,30600.0
2015-01-30 14:25:00,103.06,103.32,103.01,103.31,22500.0,82.2343,82.4417,82.1944,82.4338,22500.0
2015-01-30 14:30:00,103.32,103.37,103.19,103.22,35400.0,82.4417,82.4816,82.338,82.3619,35400.0
2015-01-30 14:35:00,103.21,103.29,103.17,103.19,32300.0,82.354,82.4178,82.322,82.338,32300.0
2015-01-30 14:40:00,103.19,103.26,103.14,103.16,23300.0,82.338,82.3939,82.2981,82.3141,23300.0
2015-01-30 14:45:00,103.14,103.2,102.9,102.94,27000.0,82.2981,82.346,82.1066,82.1385,27000.0
2015-01-30 14:50:00,102.92,102.93,102.76,102.82,14600.0,82.1226,82.1305,81.9949,82.0428,14600.0
2015-01-30 14:55:00,102.8,102.8,102.6,102.66,42600.0,82.0268,82.0268,81.8672,81.9151,42600.0
2015-01-30 15:00:00,102.64,102.81,102.6,102.63,27400.0,81.8991,82.0348,81.8672,81.8912,27400.0
2015-01-30 15:05:00,102.62,102.68,102.37,102.42,33500.0,81.8832,81.9311,81.6837,81.7236,33500.0
2015-01-30 15:10:00,102.42,102.62,102.39,102.58,12500.0,81.7236,81.8832,81.6997,81.8513,12500.0
2015-01-30 15:15:00,102.56,102.65,102.39,102.4,17400.0,81.8353,81.9071,81.6997,81.7076,17400.0
2015-01-30 15:20:00,102.37,102.63,102.35,102.45,60600.0,81.6837,81.8912,81.6677,81.7475,60600.0
2015-01-30 15:25:00,102.46,102.62,102.36,102.56,29400.0,81.7555,81.8832,81.6757,81.8353,29400.0
2015-01-30 15:30:00,102.52,102.53,102.38,102.43,17500.0,81.8034,81.8114,81.6917,81.7316,17500.0
2015-01-30 15:35:00,102.41,102.57,102.37,102.38,45800.0,81.7156,81.8433,81.6837,81.6917,45800.0
2015-01-30 15:40:00,102.37,102.38,102.01,102.11,49600.0,81.6837,81.6917,81.3965,81.4762,49600.0
2015-01-30 15:45:00,102.11,102.2,101.99,102.0,70300.0,81.4762,81.5481,81.3805,81.3885,70300.0
2015-01-30 15:50:00,102.0,102.06,101.99,102.0,78900.0,81.3885,81.4364,81.3805,81.3885,78900.0
2015-01-30 15:55:00,102.0,102.03,101.92,102.01,158100.0,81.3885,81.4124,81.3246,81.3965,158100.0
2015-02-02 09:30:00,102.2,102.7,102.2,102.59,27200.0,81.5481,81.947,81.5481,81.8593,27200.0
2015-02-02 09:35:00,102.56,103.15,102.43,103.03,29300.0,81.8353,82.3061,81.7316,82.2103,29300.0
2015-02-02 09:40:00,103.03,103.44,102.83,103.44,15700.0,82.2103,82.5375,82.0508,82.5375,15700.0
2015-02-02 09:45:00,103.45,103.52,103.19,103.38,14100.0,82.5455,82.6013,82.338,82.4896,14100.0
2015-02-02 09:50:00,103.39,103.4,103.06,103.06,9800.0,82.4976,82.5056,82.2343,82.2343,9800.0
2015-02-02 09:55:00,103.06,103.31,103.06,103.2,17800.0,82.2343,82.4338,82.2343,82.346,17800.0
2015-02-02 10:00:00,103.16,103.2,102.73,102.74,23900.0,82.3141,82.346,81.971,81.9789,23900.0
2015-02-02 10:05:00,102.76,102.76,102.36,102.44,17000.0,81.9949,81.9949,81.6757,81.7396,17000.0
2015-02-02 10:10:00,102.43,102.43,102.16,102.19,22800.0,81.7316,81.7316,81.5161,81.5401,22800.0
2015-02-02 10:15:00,102.19,102.32,102.09,102.27,46400.0,81.5401,81.6438,81.4603,81.6039,46400.0
2015-02-02 10:20:00,102.3,102.41,102.15,102.29,17200.0,81.6279,81.7156,81.5082,81.6199,17200.0
2015-02-02 10:25:00,102.3,102.59,102.3,102.53,14800.0,81.6279,81.8593,81.6279,81.8114,14800.0
2015-02-02 10:30:00,102.51,102.55,102.16,102.19,10000.0,81.7954,81.8273,81.5161,81.5401,10000.0
2015-02-02 10:35:00,102.16,102.47,102.16,102.46,8200.0,81.5161,81.7635,81.5161,81.7555,8200.0
2015-02-02 10:40:00,102.52,102.59,102.45,102.52,11000.0,81.8034,81.8593,81.7475,81.8034,11000.0
2015-02-02 10:45:00,102.54,102.58,102.41,102.44,14000.0,81.8194,81.8513,81.7156,81.7396,14000.0
2015-02-02 10:50:00,102.42,102.61,102.4,102.46,17400.0,81.7236,81.8752,81.7076,81.7555,17400.0
2015-02-02 10:55:00,102.48,102.49,102.37,102.45,9300.0,81.7715,81.7795,81.6837,81.7475,9300.0
2015-02-02 11:00:00,102.46,102.75,102.43,102.72,11500.0,81.7555,81.9869,81.7316,81.963,11500.0
2015-02-02 11:05:00,102.74,103.05,102.74,103.04,11000.0,81.9789,82.2263,81.9789,82.2183,11000.0
2015-02-02 11:10:00,103.01,103.16,102.96,103.09,14300.0,82.1944,82.3141,82.1545,82.2582,14300.0
2015-02-02 11:15:00,103.13,103.2,103.0,103.1,22600.0,82.2901,82.346,82.1864,82.2662,22600.0
2015-02-02 11:20:00,103.11,103.2,103.03,103.13,19100.0,82.2742,82.346,82.2103,82.2901,19100.0
2015-02-02 11:25:00,103.14,103.23,103.02,103.23,13200.0,82.2981,82.3699,82.2024,82.3699,13200.0
2015-02-02 11:30:00,103.23,103.44,103.15,103.39,24400.0,82.3699,82.5375,82.3061,82.4976,24400.0
2015-02-02 11:35:00,103.38,103.66,103.37,103.56,20800.0,82.4896,82.713,82.4816,82.6332,20800.0
2015-02-02 11:40:00,103.53,103.55,103.35,103.35,47700.0,82.6093,82.6253,82.4657,82.4657,47700.0
2015-02-02 11:45:00,103.37,103.45,103.34,103.37,24700.0,82.4816,82.5455,82.4577,82.4816,24700.0
2015-02-02 11:50:00,103.36,103.4,103.17,103.17,10400.0,82.4737,82.5056,82.322,82.322,10400.0
2015-02-02 11:55:00,103.18,103.24,103.03,103.03,54800.0,82.33,82.3779,82.2103,82.2103,54800.0
2015-02-02 12:00:00,103.02,103.07,102.81,102.83,11900.0,82.2024,82.2423,82.0348,82.0508,11900.0
2015-02-02 12:05:00,102.81,102.86,102.78,102.8,18000.0,82.0348,82.0747,82.0109,82.0268,18000.0
2015-02-02 12:10:00,102.78,102.82,102.72,102.74,10000.0,82.0109,82.0428,81.963,81.9789,10000.0
2015-02-02 12:15:00,102.71,102.86,102.71,102.86,17000.0,81.955,82.0747,81.955,82.0747,17000.0
2015-02-02 12:20:00,102.87,102.87,102.74,102.77,16800.0,82.0827,82.0827,81.9789,82.0029,16800.0
2015-02-02 12:25:00,102.77,102.81,102.61,102.65,31600.0,82.0029,82.0348,81.8752,81.9071,31600.0
2015-02-02 12:30:00,102.67,102.71,102.6,102.63,14000.0,81.9231,81.955,81.8672,81.8912,14000.0
2015-02-02 12:35:00,102.62,102.84,102.62,102.84,41200.0,81.8832,82.0587,81.8832,82.0587,41200.0
2015-02-02 12:40:00,102.84,102.92,102.77,102.91,16000.0,82.0587,82.1226,82.0029,82.1146,16000.0
2015-02-02 12:45:00,102.88,102.88,102.61,102.67,28900.0,82.0907,82.0907,81.8752,81.9231,28900.0
2015-02-02 12:50:00,102.67,102.73,102.62,102.62,24500.0,81.9231,81.971,81.8832,81.8832,24500.0
2015-02-02 12:55:00,102.62,102.64,102.45,102.45,8600.0,81.8832,81.8991,81.7475,81.7475,8600.0
2015-02-02 13:00:00,102.46,102.48,102.28,102.34,14500.0,81.7555,81.7715,81.6119,81.6598,14500.0
2015-02-02 13:05:00,102.33,102.44,102.21,102.43,48300.0,81.6518,81.7396,81.556,81.7316,48300.0
2015-02-02 13:10:00,102.49,102.65,102.47,102.65,22200.0,81.7795,81.9071,81.7635,81.9071,22200.0
2015-02-02 13:15:00,102.66,102.72,102.5,102.55,23300.0,81.9151,81.963,81.7874,81.8273,23300.0
2015-02-02 13:20:00,102.53,102.8,102.53,102.76,12600.0,81.8114,82.0268,81.8114,81.9949,12600.0
2015-02-02 13:25:00,102.79,102.84,102.65,102.68,9000.0,82.0188,82.0587,81.9071,81.9311,9000.0
2015-02-02 13:30:00,102.73,102.8,102.56,102.59,10800.0,81.971,82.0268,81.8353,81.8593,10800.0
2015-02-02 13:35:00,102.56,102.57,102.41,102.41,7600.0,81.8353,81.8433,81.7156,81.7156,7600.0
2015-02-02 13:40:00,102.35,102.52,102.28,102.29,15800.0,81.6677,81.8034,81.6119,81.6199,15800.0
2015-02-02 13:45:00,102.33,102.43,102.3,102.3,11700.0,81.6518,81.7316,81.6279,81.6279,11700.0
2015-02-02 13:50:00,102.3,102.48,102.3,102.38,15900.0,81.6279,81.7715,81.6279,81.6917,15900.0
2015-02-02 13:55:00,102.35,102.35,102.21,102.23,16900.0,81.6677,81.6677,81.556,81.572,16900.0
2015-02-02 14:00:00,102.24,102.41,102.2,102.4,11900.0,81.58,81.7156,81.5481,81.7076,11900.0
2015-02-02 14:05:00,102.37,102.6,102.35,102.37,64100.0,81.6837,81.8672,81.6677,81.6837,64100.0
2015-02-02 14:10:00,102.39,102.49,102.3,102.48,37500.0,81.6997,81.7795,81.6279,81.7715,37500.0
2015-02-02 14:15:00,102.5,102.72,102.43,102.65,29100.0,81.7874,81.963,81.7316,81.9071,29100.0
2015-02-02 14:20:00,102.65,102.74,102.63,102.72,14300.0,81.9071,81.9789,81.8912,81.963,14300.0
2015-02-02 14:25:00,102.7,102.77,102.65,102.77,10500.0,81.947,82.0029,81.9071,82.0029,10500.0
2015-02-02 14:30:00,102.78,102.82,102.69,102.82,21700.0,82.0109,82.0428,81.939,82.0428,21700.0
2015-02-02 14:35:00,102.84,102.85,102.53,102.55,10700.0,82.0587,82.0667,81.8114,81.8273,10700.0
2015-02-02 14:40:00,102.53,102.62,102.5,102.5,9300.0,81.8114,81.8832,81.7874,81.7874,9300.0
2015-02-02 14:45:00,102.52,102.62,102.44,102.59,67600.0,81.8034,81.8832,81.7396,81.8593,67600.0
2015-02-02 14:50:00,102.58,102.85,102.58,102.7,60500.0,81.8513,82.0667,81.8513,81.947,60500.0
2015-02-02 14:55:00,102.71,102.71,102.55,102.64,20000.0,81.955,81.955,81.8273,81.8991,20000.0
2015-02-02 15:00:00,102.63,102.75,102.62,102.74,22100.0,81.8912,81.9869,81.8832,81.9789,22100.0
2015-02-02 15:05:00,102.72,102.89,102.69,102.88,23900.0,81.963,82.0986,81.939,82.0907,23900.0
2015-02-02 15:10:00,102.9,103.09,102.89,103.05,14000.0,82.1066,82.2582,82.0986,82.2263,14000.0
2015-02-02 15:15:00,103.06,103.08,102.94,102.99,15100.0,82.2343,82.2502,82.1385,82.1784,15100.0
2015-02-02 15:20:00,103.03,103.18,103.02,103.11,17800.0,82.2103,82.33,82.2024,82.2742,17800.0
2015-02-02 15:25:00,103.14,103.17,103.03,103.12,22000.0,82.2981,82.322,82.2103,82.2822,22000.0
2015-02-02 15:30:00,103.12,103.29,103.06,103.23,18600.0,82.2822,82.4178,82.2343,82.3699,18600.0
2015-02-02 15:35:00,103.24,103.55,103.14,103.53,18700.0,82.3779,82.6253,82.2981,82.6093,18700.0
2015-02-02 15:40:00,103.57,103.87,103.54,103.79,36900.0,82.6412,82.8806,82.6173,82.8168,36900.0
2015-02-02 15:45:00,103.78,103.88,103.74,103.82,24000.0,82.8088,82.8886,82.7769,82.8407,24000.0
2015-02-02 15:50:00,103.85,103.88,103.73,103.8,34400.0,82.8646,82.8886,82.7689,82.8247,34400.0
2015-02-02 15:55:00,103.8,104.06,103.75,104.05,110800.0,82.8247,83.0322,82.7848,83.0242,110800.0
2015-02-03 09:30:00,105.25,105.63,104.64,105.54,83200.0,83.9817,84.2849,83.495,84.2131,83200.0
2015-02-03 09:35:00,105.54,105.56,105.15,105.15,21600.0,84.2131,84.2291,83.9019,83.9019,21600.0
2015-02-03 09:40:00,105.23,105.84,105.12,105.73,30300.0,83.9658,84.4525,83.878,84.3647,30300.0
2015-02-03 09:45:00,105.71,106.09,105.71,105.75,58500.0,84.3488,84.652,84.3488,84.3807,58500.0
2015-02-03 09:50:00,105.74,106.05,105.7,105.89,42400.0,84.3727,84.6201,84.3408,84.4924,42400.0
2015-02-03 09:55:00,105.9,106.19,105.89,105.99,35300.0,84.5004,84.7318,84.4924,84.5722,35300.0
2015-02-03 10:00:00,106.05,106.07,105.59,105.62,37800.0,84.6201,84.636,84.253,84.277,37800.0
2015-02-03 10:05:00,105.62,106.05,105.62,105.78,56500.0,84.277,84.6201,84.277,84.4046,56500.0
2015-02-03 10:10:00,105.79,105.92,105.67,105.69,258800.0,84.4126,84.5163,84.3169,84.3328,258800.0
2015-02-03 10:15:00,105.63,105.92,105.48,105.83,23100.0,84.2849,84.5163,84.1653,84.4445,23100.0
2015-02-03 10:20:00,105.82,106.04,105.8,105.96,20000.0,84.4366,84.6121,84.4206,84.5483,20000.0
2015-02-03 10:25:00,105.92,106.06,105.86,105.99,14500.0,84.5163,84.6281,84.4685,84.5722,14500.0
2015-02-03 10:30:00,106.01,106.08,105.9,105.92,18000.0,84.5882,84.644,84.5004,84.5163,18000.0
2015-02-03 10:35:00,105.92,106.14,105.9,106.11,21600.0,84.5163,84.6919,84.5004,84.668,21600.0
2015-02-03 10:40:00,106.14,106.32,106.06,106.14,17100.0,84.6919,84.8355,84.6281,84.6919,17100.0
2015-02-03 10:45:00,106.14,106.2,105.9,106.1,20800.0,84.6919,84.7398,84.5004,84.66,20800.0
2015-02-03 10:50:00,106.1,106.11,105.93,105.95,28600.0,84.66,84.668,84.5243,84.5403,28600.0
2015-02-03 10:55:00,105.96,106.0,105.63,105.63,26500.0,84.5483,84.5802,84.2849,84.2849,26500.0
2015-02-03 11:00:00,105.61,105.64,105.37,105.37,21700.0,84.269,84.2929,84.0775,84.0775,21700.0
2015-02-03 11:05:00,105.35,105.62,105.33,105.59,10100.0,84.0615,84.277,84.0456,84.253,10100.0
2015-02-03 11:10:00,105.58,105.7,105.49,105.67,13900.0,84.2451,84.3408,84.1732,84.3169,13900.0
2015-02-03 11:15:00,105.63,105.92,105.56,105.91,13100.0,84.2849,84.5163,84.2291,84.5084,13100.0
2015-02-03 11:20:00,105.93,106.07,105.89,106.0,16600.0,84.5243,84.636,84.4924,84.5802,16600.0
2015-02-03 11:25:00,106.0,106.12,105.95,105.96,10500.0,84.5802,84.6759,84.5403,84.5483,10500.0
2015-02-03 11:30:00,105.98,106.48,105.88,106.33,33200.0,84.5642,84.9632,84.4844,84.8435,33200.0
2015-02-03 11:35:00,106.24,106.31,106.08,106.18,11700.0,84.7717,84.8275,84.644,84.7238,11700.0
2015-02-03 11:40:00,106.17,106.22,106.05,106.1,24600.0,84.7158,84.7557,84.6201,84.66,24600.0
2015-02-03 11:45:00,106.14,106.15,105.87,106.11,17600.0,84.6919,84.6999,84.4764,84.668,17600.0
2015-02-03 11:50:00,106.07,106.13,105.97,106.02,13300.0,84.636,84.6839,84.5562,84.5961,13300.0
2015-02-03 11:55:00,106.07,106.1,105.89,105.89,9800.0,84.636,84.66,84.4924,84.4924,9800.0
2015-02-03 12:00:00,105.85,105.89,105.75,105.85,21400.0,84.4605,84.4924,84.3807,84.4605,21400.0
2015-02-03 12:05:00,105.88,105.96,105.87,105.9,15400.0,84.4844,84.5483,84.4764,84.5004,15400.0
2015-02-03 12:10:00,105.89,106.13,105.89,106.09,21300.0,84.4924,84.6839,84.4924,84.652,21300.0
2015-02-03 12:15:00,106.07,106.1,106.0,106.08,8300.0,84.636,84.66,84.5802,84.644,8300.0
2015-02-03 12:20:00,106.1,106.19,106.02,106.05,6600.0,84.66,84.7318,84.5961,84.6201,6600.0
2015-02-03 12:25:00,106.02,106.17,106.02,106.14,4000.0,84.5961,84.7158,84.5961,84.6919,4000.0
2015-02-03 12:30:00,106.16,106.16,105.95,106.06,7000.0,84.7078,84.7078,84.5403,84.6281,7000.0
2015-02-03 12:35:00,106.06,106.11,105.96,106.06,8500.0,84.6281,84.668,84.5483,84.6281,8500.0
2015-02-03 12:40:00,106.07,106.2,106.05,106.2,8000.0,84.636,84.7398,84.6201,84.7398,8000.0
2015-02-03 12:45:00,106.19,106.24,106.11,106.24,8100.0,84.7318,84.7717,84.668,84.7717,8100.0
2015-02-03 12:50:00,106.26,106.27,106.09,106.27,13400.0,84.7876,84.7956,84.652,84.7956,13400.0
2015-02-03 12:55:00,106.27,106.36,106.19,106.25,9300.0,84.7956,84.8674,84.7318,84.7797,9300.0
2015-02-03 13:00:00,106.28,106.45,106.22,106.43,26600.0,84.8036,84.9392,84.7557,84.9233,26600.0
2015-02-03 13:05:00,106.44,106.45,106.32,106.45,10500.0,84.9313,84.9392,84.8355,84.9392,10500.0
2015-02-03 13:10:00,106.44,106.61,106.39,106.54,9100.0,84.9313,85.0669,84.8914,85.0111,9100.0
2015-02-03 13:15:00,106.58,106.59,106.47,106.5,6500.0,85.043,85.051,84.9552,84.9791,6500.0
2015-02-03 13:20:00,106.51,106.78,106.49,106.66,12500.0,84.9871,85.2026,84.9712,85.1068,12500.0
2015-02-03 13:25:00,106.69,106.71,106.61,106.65,7100.0,85.1307,85.1467,85.0669,85.0988,7100.0
2015-02-03 13:30:00,106.67,106.74,106.61,106.69,13000.0,85.1148,85.1706,85.0669,85.1307,13000.0
2015-02-03 13:35:00,106.7,106.75,106.59,106.6,11600.0,85.1387,85.1786,85.051,85.0589,11600.0
2015-02-03 13:40:00,106.62,106.74,106.55,106.72,7100.0,85.0749,85.1706,85.019,85.1547,7100.0
2015-02-03 13:45:00,106.71,106.78,106.68,106.76,21700.0,85.1467,85.2026,85.1228,85.1866,21700.0
2015-02-03 13:50:00,106.74,106.94,106.69,106.86,18500.0,85.1706,85.3302,85.1307,85.2664,18500.0
2015-02-03 13:55:00,106.86,107.08,106.86,107.06,19800.0,85.2664,85.4419,85.2664,85.426,19800.0
2015-02-03 14:00:00,107.1,107.21,107.09,107.16,25100.0,85.4579,85.5457,85.4499,85.5058,25100.0
2015-02-03 14:05:00,107.16,107.19,107.08,107.1,22400.0,85.5058,85.5297,85.4419,85.4579,22400.0
2015-02-03 14:10:00,107.07,107.1,106.92,106.97,16500.0,85.434,85.4579,85.3143,85.3542,16500.0
2015-02-03 14:15:00,106.95,107.06,106.89,106.96,25000.0,85.3382,85.426,85.2903,85.3462,25000.0
2015-02-03 14:20:00,106.97,107.0,106.86,106.88,33700.0,85.3542,85.3781,85.2664,85.2824,33700.0
2015-02-03 14:25:00,106.88,106.9,106.76,106.81,15200.0,85.2824,85.2983,85.1866,85.2265,15200.0
2015-02-03 14:30:00,106.8,106.85,106.72,106.76,23000.0,85.2185,85.2584,85.1547,85.1866,23000.0
2015-02-03 14:35:00,106.77,106.77,106.66,106.76,19600.0,85.1946,85.1946,85.1068,85.1866,19600.0
2015-02-03 14:40:00,106.75,106.79,106.69,106.79,22400.0,85.1786,85.2105,85.1307,85.2105,22400.0
2015-02-03 14:45:00,106.8,106.93,106.79,106.92,26400.0,85.2185,85.3223,85.2105,85.3143,26400.0
2015-02-03 14:50:00,106.94,107.02,106.89,107.02,26200.0,85.3302,85.3941,85.2903,85.3941,26200.0
2015-02-03 14:55:00,107.01,107.21,107.01,107.2,22900.0,85.3861,85.5457,85.3861,85.5377,22900.0
2015-02-03 15:00:00,107.22,107.3,107.21,107.3,15800.0,85.5536,85.6175,85.5457,85.6175,15800.0
2015-02-03 15:05:00,107.3,107.33,107.16,107.2,20600.0,85.6175,85.6414,85.5058,85.5377,20600.0
2015-02-03 15:10:00,107.2,107.2,107.09,107.2,26000.0,85.5377,85.5377,85.4499,85.5377,26000.0
2015-02-03 15:15:00,107.22,107.33,107.19,107.25,42800.0,85.5536,85.6414,85.5297,85.5776,42800.0
2015-02-03 15:20:00,107.25,107.29,107.2,107.28,43200.0,85.5776,85.6095,85.5377,85.6015,43200.0
2015-02-03 15:25:00,107.28,107.28,107.09,107.18,50100.0,85.6015,85.6015,85.4499,85.5217,50100.0
2015-02-03 15:30:00,107.17,107.25,107.11,107.11,50600.0,85.5138,85.5776,85.4659,85.4659,50600.0
2015-02-03 15:35:00,107.11,107.38,107.1,107.37,52700.0,85.4659,85.6813,85.4579,85.6733,52700.0
2015-02-03 15:40:00,107.38,107.38,107.29,107.3,54500.0,85.6813,85.6813,85.6095,85.6175,54500.0
2015-02-03 15:45:00,107.3,107.36,107.17,107.23,72400.0,85.6175,85.6654,85.5138,85.5616,72400.0
2015-02-03 15:50:00,107.24,107.28,107.15,107.19,97300.0,85.5696,85.6015,85.4978,85.5297,97300.0
2015-02-03 15:55:00,107.19,107.28,107.1,107.28,144100.0,85.5297,85.6015,85.4579,85.6015,144100.0
2015-02-04 09:30:00,105.99,106.2,105.79,106.02,800.0,85.0414,85.2099,84.8809,85.0655,800.0
2015-02-04 09:35:00,106.06,106.18,105.89,106.16,42600.0,85.0975,85.1938,84.9611,85.1778,42600.0
2015-02-04 09:40:00,106.18,106.35,105.99,106.2,15600.0,85.1938,85.3302,85.0414,85.2099,15600.0
2015-02-04 09:45:00,106.2,106.23,105.77,105.9,32400.0,85.2099,85.2339,84.8649,84.9692,32400.0
2015-02-04 09:50:00,105.89,105.98,105.83,105.93,11400.0,84.9611,85.0334,84.913,84.9932,11400.0
2015-02-04 09:55:00,105.88,106.15,105.88,105.98,38600.0,84.9531,85.1698,84.9531,85.0334,38600.0
2015-02-04 10:00:00,106.05,106.16,105.87,105.89,96200.0,85.0895,85.1778,84.9451,84.9611,96200.0
2015-02-04 10:05:00,105.87,105.97,105.79,105.88,11400.0,84.9451,85.0253,84.8809,84.9531,11400.0
2015-02-04 10:10:00,105.85,106.03,105.69,105.98,39000.0,84.9291,85.0735,84.8007,85.0334,39000.0
2015-02-04 10:15:00,106.01,106.08,105.95,106.03,29000.0,85.0574,85.1136,85.0093,85.0735,29000.0
2015-02-04 10:20:00,106.02,106.09,105.94,106.0,47500.0,85.0655,85.1216,85.0013,85.0494,47500.0
2015-02-04 10:25:00,106.01,106.01,105.88,105.91,25900.0,85.0574,85.0574,84.9531,84.9772,25900.0
2015-02-04 10:30:00,105.9,106.06,105.78,106.06,29300.0,84.9692,85.0975,84.8729,85.0975,29300.0
2015-02-04 10:35:00,106.04,106.17,105.91,106.16,11700.0,85.0815,85.1858,84.9772,85.1778,11700.0
2015-02-04 10:40:00,106.17,106.44,106.14,106.41,15900.0,85.1858,85.4024,85.1617,85.3784,15900.0
2015-02-04 10:45:00,106.43,106.5,106.38,106.39,9400.0,85.3944,85.4506,85.3543,85.3623,9400.0
2015-02-04 10:50:00,106.42,106.44,106.31,106.4,20500.0,85.3864,85.4024,85.2981,85.3703,20500.0
2015-02-04 10:55:00,106.41,106.5,106.36,106.5,19200.0,85.3784,85.4506,85.3383,85.4506,19200.0
2015-02-04 11:00:00,106.43,106.43,106.12,106.26,22600.0,85.3944,85.3944,85.1457,85.258,22600.0
2015-02-04 11:05:00,106.27,106.46,106.26,106.41,15000.0,85.266,85.4185,85.258,85.3784,15000.0
2015-02-04 11:10:00,106.39,106.4,106.08,106.18,25600.0,85.3623,85.3703,85.1136,85.1938,25600.0
2015-02-04 11:15:00,106.16,106.27,106.13,106.19,13000.0,85.1778,85.266,85.1537,85.2019,13000.0
2015-02-04 11:20:00,106.2,106.37,106.19,106.35,9500.0,85.2099,85.3463,85.2019,85.3302,9500.0
2015-02-04 11:25:00,106.36,106.42,106.31,106.36,14200.0,85.3383,85.3864,85.2981,85.3383,14200.0
2015-02-04 11:30:00,106.37,106.43,106.31,106.39,7100.0,85.3463,85.3944,85.2981,85.3623,7100.0
2015-02-04 11:35:00,106.43,106.61,106.39,106.61,7400.0,85.3944,85.5388,85.3623,85.5388,7400.0
2015-02-04 11:40:00,106.57,106.72,106.52,106.68,7900.0,85.5067,85.6271,85.4666,85.595,7900.0
2015-02-04 11:45:00,106.7,106.71,106.6,106.6,10000.0,85.6111,85.6191,85.5308,85.5308,10000.0
2015-02-04 11:50:00,106.59,106.61,106.44,106.44,8900.0,85.5228,85.5388,85.4024,85.4024,8900.0
2015-02-04 11:55:00,106.44,106.45,106.33,106.35,10200.0,85.4024,85.4105,85.3142,85.3302,10200.0
2015-02-04 12:00:00,106.33,106.42,106.31,106.32,54100.0,85.3142,85.3864,85.2981,85.3062,54100.0
2015-02-04 12:05:00,106.31,106.73,106.31,106.67,91700.0,85.2981,85.6351,85.2981,85.587,91700.0
2015-02-04 12:10:00,106.68,106.73,106.33,106.34,120700.0,85.595,85.6351,85.3142,85.3222,120700.0
2015-02-04 12:15:00,106.28,106.38,106.23,106.27,19300.0,85.2741,85.3543,85.2339,85.266,19300.0
2015-02-04 12:20:00,106.26,106.67,106.26,106.55,33300.0,85.258,85.587,85.258,85.4907,33300.0
2015-02-04 12:25:00,106.54,106.58,106.43,106.53,53700.0,85.4827,85.5148,85.3944,85.4747,53700.0
2015-02-04 12:30:00,106.51,106.62,106.5,106.58,41200.0,85.4586,85.5469,85.4506,85.5148,41200.0
2015-02-04 12:35:00,106.56,106.56,106.32,106.5,43900.0,85.4987,85.4987,85.3062,85.4506,43900.0
2015-02-04 12:40:00,106.5,106.56,106.46,106.47,74900.0,85.4506,85.4987,85.4185,85.4265,74900.0
2015-02-04 12:45:00,106.45,106.57,106.36,106.41,48000.0,85.4105,85.5067,85.3383,85.3784,48000.0
2015-02-04 12:50:00,106.44,106.58,106.44,106.45,16000.0,85.4024,85.5148,85.4024,85.4105,16000.0
2015-02-04 12:55:00,106.45,106.54,106.42,106.53,24300.0,85.4105,85.4827,85.3864,85.4747,24300.0
2015-02-04 13:00:00,106.48,106.56,106.43,106.49,22700.0,85.4345,85.4987,85.3944,85.4426,22700.0
2015-02-04 13:05:00,106.51,106.51,106.39,106.45,33100.0,85.4586,85.4586,85.3623,85.4105,33100.0
2015-02-04 13:10:00,106.45,106.49,106.34,106.36,8200.0,85.4105,85.4426,85.3222,85.3383,8200.0
2015-02-04 13:15:00,106.37,106.46,106.37,106.37,5700.0,85.3463,85.4185,85.3463,85.3463,5700.0
2015-02-04 13:20:00,106.36,106.41,106.3,106.41,6500.0,85.3383,85.3784,85.2901,85.3784,6500.0
2015-02-04 13:25:00,106.41,106.54,106.4,106.51,12400.0,85.3784,85.4827,85.3703,85.4586,12400.0
2015-02-04 13:30:00,106.49,106.52,106.45,106.5,7400.0,85.4426,85.4666,85.4105,85.4506,7400.0
2015-02-04 13:35:00,106.52,106.54,106.45,106.52,17700.0,85.4666,85.4827,85.4105,85.4666,17700.0
2015-02-04 13:40:00,106.52,106.52,106.45,106.45,19300.0,85.4666,85.4666,85.4105,85.4105,19300.0
2015-02-04 13:45:00,106.45,106.51,106.34,106.36,17700.0,85.4105,85.4586,85.3222,85.3383,17700.0
2015-02-04 13:50:00,106.36,106.56,106.3,106.51,31800.0,85.3383,85.4987,85.2901,85.4586,31800.0
2015-02-04 13:55:00,106.5,106.56,106.42,106.5,63500.0,85.4506,85.4987,85.3864,85.4506,63500.0
2015-02-04 14:00:00,106.5,106.64,106.48,106.55,20900.0,85.4506,85.5629,85.4345,85.4907,20900.0
2015-02-04 14:05:00,106.54,106.55,106.38,106.4,14100.0,85.4827,85.4907,85.3543,85.3703,14100.0
2015-02-04 14:10:00,106.41,106.74,106.38,106.7,59300.0,85.3784,85.6431,85.3543,85.6111,59300.0
2015-02-04 14:15:00,106.69,106.91,106.52,106.53,74700.0,85.603,85.7795,85.4666,85.4747,74700.0
2015-02-04 14:20:00,106.53,106.63,106.5,106.51,14400.0,85.4747,85.5549,85.4506,85.4586,14400.0
2015-02-04 14:25:00,106.49,106.64,106.47,106.51,27100.0,85.4426,85.5629,85.4265,85.4586,27100.0
2015-02-04 14:30:00,106.5,106.54,106.39,106.45,20900.0,85.4506,85.4827,85.3623,85.4105,20900.0
2015-02-04 14:35:00,106.47,106.64,106.47,106.63,94400.0,85.4265,85.5629,85.4265,85.5549,94400.0
2015-02-04 14:40:00,106.61,106.62,106.54,106.57,24700.0,85.5388,85.5469,85.4827,85.5067,24700.0
2015-02-04 14:45:00,106.55,106.67,106.49,106.62,9900.0,85.4907,85.587,85.4426,85.5469,9900.0
2015-02-04 14:50:00,106.6,106.61,106.5,106.55,16000.0,85.5308,85.5388,85.4506,85.4907,16000.0
2015-02-04 14:55:00,106.59,106.67,106.53,106.57,12000.0,85.5228,85.587,85.4747,85.5067,12000.0
2015-02-04 15:00:00,106.57,106.58,106.46,106.51,19600.0,85.5067,85.5148,85.4185,85.4586,19600.0
2015-02-04 15:05:00,106.53,106.55,106.47,106.55,15400.0,85.4747,85.4907,85.4265,85.4907,15400.0
2015-02-04 15:10:00,106.56,106.58,106.47,106.55,10600.0,85.4987,85.5148,85.4265,85.4907,10600.0
2015-02-04 15:15:00,106.55,106.72,106.55,106.64,17200.0,85.4907,85.6271,85.4907,85.5629,17200.0
2015-02-04 15:20:00,106.63,106.77,106.56,106.72,13400.0,85.5549,85.6672,85.4987,85.6271,13400.0
2015-02-04 15:25:00,106.71,106.86,106.67,106.85,22700.0,85.6191,85.7394,85.587,85.7314,22700.0
2015-02-04 15:30:00,106.85,106.96,106.85,106.95,22400.0,85.7314,85.8197,85.7314,85.8116,22400.0
2015-02-04 15:35:00,106.94,106.94,106.62,106.62,18900.0,85.8036,85.8036,85.5469,85.5469,18900.0
2015-02-04 15:40:00,106.58,106.66,106.25,106.28,52900.0,85.5148,85.579,85.25,85.2741,52900.0
2015-02-04 15:45:00,106.25,106.27,105.91,106.21,103600.0,85.25,85.266,84.9772,85.2179,103600.0
2015-02-04 15:50:00,106.21,106.26,105.99,106.2,124700.0,85.2179,85.258,85.0414,85.2099,124700.0
2015-02-04 15:55:00,106.19,106.38,106.13,106.38,188800.0,85.2019,85.3543,85.1537,85.3543,188800.0
2015-02-05 09:30:00,106.64,107.43,106.54,107.28,23000.0,85.5629,86.1968,85.4827,86.0764,23000.0
2015-02-05 09:35:00,107.31,107.32,106.85,107.16,11000.0,86.1005,86.1085,85.7314,85.9801,11000.0
2015-02-05 09:40:00,107.15,107.3,106.93,107.12,10300.0,85.9721,86.0925,85.7956,85.948,10300.0
2015-02-05 09:45:00,107.21,107.65,107.15,107.59,20700.0,86.0203,86.3733,85.9721,86.3251,20700.0
2015-02-05 09:50:00,107.58,107.95,107.57,107.92,26800.0,86.3171,86.614,86.3091,86.5899,26800.0
2015-02-05 09:55:00,107.89,107.99,107.63,107.66,14800.0,86.5659,86.6461,86.3572,86.3813,14800.0
2015-02-05 10:00:00,107.68,108.09,107.54,107.92,55100.0,86.3974,86.7263,86.285,86.5899,55100.0
2015-02-05 10:05:00,108.02,108.03,107.82,107.83,18900.0,86.6702,86.6782,86.5097,86.5177,18900.0
2015-02-05 10:10:00,107.84,107.91,107.74,107.8,175300.0,86.5257,86.5819,86.4455,86.4936,175300.0
2015-02-05 10:15:00,107.83,108.01,107.82,107.89,10300.0,86.5177,86.6621,86.5097,86.5659,10300.0
2015-02-05 10:20:00,107.89,108.02,107.8,108.0,158500.0,86.5659,86.6702,86.4936,86.6541,158500.0
2015-02-05 10:25:00,108.06,108.07,107.84,107.84,15700.0,86.7023,86.7103,86.5257,86.5257,15700.0
2015-02-05 10:30:00,107.76,107.8,107.67,107.79,9300.0,86.4615,86.4936,86.3893,86.4856,9300.0
2015-02-05 10:35:00,107.79,107.94,107.69,107.94,109300.0,86.4856,86.606,86.4054,86.606,109300.0
2015-02-05 10:40:00,107.98,108.17,107.97,108.05,9400.0,86.6381,86.7905,86.63,86.6942,9400.0
2015-02-05 10:45:00,108.04,108.16,107.96,108.16,6300.0,86.6862,86.7825,86.622,86.7825,6300.0
2015-02-05 10:50:00,108.14,108.14,107.97,107.98,6400.0,86.7664,86.7664,86.63,86.6381,6400.0
2015-02-05 10:55:00,107.95,108.14,107.94,107.98,10600.0,86.614,86.7664,86.606,86.6381,10600.0
2015-02-05 11:00:00,107.93,108.07,107.84,107.98,8000.0,86.5979,86.7103,86.5257,86.6381,8000.0
2015-02-05 11:05:00,107.96,107.99,107.87,107.97,10900.0,86.622,86.6461,86.5498,86.63,10900.0
2015-02-05 11:10:00,107.96,107.98,107.73,107.78,8200.0,86.622,86.6381,86.4375,86.4776,8200.0
2015-02-05 11:15:00,107.77,107.82,107.33,107.33,15100.0,86.4696,86.5097,86.1165,86.1165,15100.0
2015-02-05 11:20:00,107.37,107.39,107.25,107.31,20400.0,86.1486,86.1647,86.0523,86.1005,20400.0
2015-02-05 11:25:00,107.29,107.66,107.24,107.59,55100.0,86.0844,86.3813,86.0443,86.3251,55100.0
2015-02-05 11:30:00,107.59,107.64,107.22,107.34,44100.0,86.3251,86.3653,86.0283,86.1246,44100.0
2015-02-05 11:35:00,107.35,107.49,107.34,107.41,21600.0,86.1326,86.2449,86.1246,86.1807,21600.0
2015-02-05 11:40:00,107.41,107.48,107.3,107.45,72700.0,86.1807,86.2369,86.0925,86.2128,72700.0
2015-02-05 11:45:00,107.43,107.5,107.38,107.47,18700.0,86.1968,86.2529,86.1567,86.2289,18700.0
2015-02-05 11:50:00,107.44,107.46,107.4,107.41,14500.0,86.2048,86.2208,86.1727,86.1807,14500.0
2015-02-05 11:55:00,107.42,107.44,107.24,107.39,34100.0,86.1887,86.2048,86.0443,86.1647,34100.0
2015-02-05 12:00:00,107.37,107.43,107.36,107.43,17300.0,86.1486,86.1968,86.1406,86.1968,17300.0
2015-02-05 12:05:00,107.42,107.42,107.36,107.4,24800.0,86.1887,86.1887,86.1406,86.1727,24800.0
2015-02-05 12:10:00,107.41,107.42,107.38,107.38,17500.0,86.1807,86.1887,86.1567,86.1567,17500.0
2015-02-05 12:15:00,107.38,107.43,107.37,107.4,22100.0,86.1567,86.1968,86.1486,86.1727,22100.0
2015-02-05 12:20:00,107.4,107.4,107.37,107.38,42000.0,86.1727,86.1727,86.1486,86.1567,42000.0
2015-02-05 12:25:00,107.4,107.43,107.36,107.4,25400.0,86.1727,86.1968,86.1406,86.1727,25400.0
2015-02-05 12:30:00,107.4,107.44,107.39,107.41,10000.0,86.1727,86.2048,86.1647,86.1807,10000.0
2015-02-05 12:35:00,107.4,107.42,107.38,107.42,17600.0,86.1727,86.1887,86.1567,86.1887,17600.0
2015-02-05 12:40:00,107.42,107.45,107.4,107.43,15300.0,86.1887,86.2128,86.1727,86.1968,15300.0
2015-02-05 12:45:00,107.44,107.46,107.38,107.39,26400.0,86.2048,86.2208,86.1567,86.1647,26400.0
2015-02-05 12:50:00,107.39,107.42,107.37,107.4,20300.0,86.1647,86.1887,86.1486,86.1727,20300.0
2015-02-05 12:55:00,107.41,107.41,107.31,107.41,37500.0,86.1807,86.1807,86.1005,86.1807,37500.0
2015-02-05 13:00:00,107.42,107.43,107.38,107.39,14400.0,86.1887,86.1968,86.1567,86.1647,14400.0
2015-02-05 13:05:00,107.38,107.43,107.37,107.43,22000.0,86.1567,86.1968,86.1486,86.1968,22000.0
2015-02-05 13:10:00,107.43,107.45,107.38,107.45,18300.0,86.1968,86.2128,86.1567,86.2128,18300.0
2015-02-05 13:15:00,107.46,107.54,107.41,107.42,17000.0,86.2208,86.285,86.1807,86.1887,17000.0
2015-02-05 13:20:00,107.42,107.44,107.41,107.41,17700.0,86.1887,86.2048,86.1807,86.1807,17700.0
2015-02-05 13:25:00,107.41,107.51,107.41,107.5,21400.0,86.1807,86.261,86.1807,86.2529,21400.0
2015-02-05 13:30:00,107.52,107.55,107.43,107.51,19300.0,86.269,86.2931,86.1968,86.261,19300.0
2015-02-05 13:35:00,107.53,107.58,107.45,107.58,7500.0,86.277,86.3171,86.2128,86.3171,7500.0
2015-02-05 13:40:00,107.58,107.7,107.54,107.64,8700.0,86.3171,86.4134,86.285,86.3653,8700.0
2015-02-05 13:45:00,107.64,107.72,107.6,107.69,9700.0,86.3653,86.4295,86.3332,86.4054,9700.0
2015-02-05 13:50:00,107.68,107.68,107.54,107.58,9800.0,86.3974,86.3974,86.285,86.3171,9800.0
2015-02-05 13:55:00,107.56,107.69,107.54,107.64,24700.0,86.3011,86.4054,86.285,86.3653,24700.0
2015-02-05 14:00:00,107.65,107.77,107.65,107.75,71100.0,86.3733,86.4696,86.3733,86.4535,71100.0
2015-02-05 14:05:00,107.73,107.8,107.72,107.77,17500.0,86.4375,86.4936,86.4295,86.4696,17500.0
2015-02-05 14:10:00,107.76,107.76,107.62,107.73,17300.0,86.4615,86.4615,86.3492,86.4375,17300.0
2015-02-05 14:15:00,107.71,107.72,107.5,107.59,19700.0,86.4214,86.4295,86.2529,86.3251,19700.0
2015-02-05 14:20:00,107.59,107.6,107.42,107.6,19300.0,86.3251,86.3332,86.1887,86.3332,19300.0
2015-02-05 14:25:00,107.61,107.67,107.54,107.65,45100.0,86.3412,86.3893,86.285,86.3733,45100.0
2015-02-05 14:30:00,107.65,107.7,107.59,107.64,37300.0,86.3733,86.4134,86.3251,86.3653,37300.0
2015-02-05 14:35:00,107.62,107.68,107.59,107.64,15500.0,86.3492,86.3974,86.3251,86.3653,15500.0
2015-02-05 14:40:00,107.62,107.63,107.42,107.42,13400.0,86.3492,86.3572,86.1887,86.1887,13400.0
2015-02-05 14:45:00,107.42,107.43,107.35,107.38,4800.0,86.1887,86.1968,86.1326,86.1567,4800.0
2015-02-05 14:50:00,107.38,107.66,107.36,107.63,38100.0,86.1567,86.3813,86.1406,86.3572,38100.0
2015-02-05 14:55:00,107.63,107.66,107.53,107.63,32700.0,86.3572,86.3813,86.277,86.3572,32700.0
2015-02-05 15:00:00,107.61,107.65,107.56,107.63,27400.0,86.3412,86.3733,86.3011,86.3572,27400.0
2015-02-05 15:05:00,107.61,107.66,107.56,107.65,58000.0,86.3412,86.3813,86.3011,86.3733,58000.0
2015-02-05 15:10:00,107.63,107.67,107.6,107.63,32700.0,86.3572,86.3893,86.3332,86.3572,32700.0
2015-02-05 15:15:00,107.62,107.67,107.6,107.66,27100.0,86.3492,86.3893,86.3332,86.3813,27100.0
2015-02-05 15:20:00,107.67,107.67,107.6,107.65,31500.0,86.3893,86.3893,86.3332,86.3733,31500.0
2015-02-05 15:25:00,107.67,107.83,107.67,107.81,13200.0,86.3893,86.5177,86.3893,86.5017,13200.0
2015-02-05 15:30:00,107.83,107.96,107.77,107.93,54800.0,86.5177,86.622,86.4696,86.5979,54800.0
2015-02-05 15:35:00,107.91,107.96,107.81,107.83,41600.0,86.5819,86.622,86.5017,86.5177,41600.0
2015-02-05 15:40:00,107.84,107.95,107.84,107.84,29000.0,86.5257,86.614,86.5257,86.5257,29000.0
2015-02-05 15:45:00,107.85,107.86,107.67,107.7,22600.0,86.5338,86.5418,86.3893,86.4134,22600.0
2015-02-05 15:50:00,107.7,107.74,107.6,107.68,45700.0,86.4134,86.4455,86.3332,86.3974,45700.0
2015-02-05 15:55:00,107.67,107.87,107.59,107.87,154600.0,86.3893,86.5498,86.3251,86.5498,154600.0
2015-02-06 09:30:00,108.17,108.17,107.95,107.95,300.0,86.7905,86.7905,86.614,86.614,300.0
2015-02-06 09:35:00,108.11,108.25,107.75,108.22,45800.0,86.7424,86.8547,86.4535,86.8306,45800.0
2015-02-06 09:40:00,108.22,108.29,107.86,108.1,15500.0,86.8306,86.8868,86.5418,86.7343,15500.0
2015-02-06 09:45:00,108.07,108.1,107.89,107.98,111300.0,86.7103,86.7343,86.5659,86.6381,111300.0
2015-02-06 09:50:00,107.96,107.97,107.79,107.89,36800.0,86.622,86.63,86.4856,86.5659,36800.0
2015-02-06 09:55:00,107.88,108.15,107.88,108.02,19200.0,86.5578,86.7745,86.5578,86.6702,19200.0
2015-02-06 10:00:00,108.03,108.21,107.93,107.96,14200.0,86.6782,86.8226,86.5979,86.622,14200.0
2015-02-06 10:05:00,108.0,108.06,107.85,108.02,17300.0,86.6541,86.7023,86.5338,86.6702,17300.0
2015-02-06 10:10:00,107.98,108.33,107.97,108.15,97400.0,86.6381,86.9189,86.63,86.7745,97400.0
2015-02-06 10:15:00,108.14,108.16,108.01,108.13,57500.0,86.7664,86.7825,86.6621,86.7584,57500.0
2015-02-06 10:20:00,108.12,108.17,108.02,108.05,10800.0,86.7504,86.7905,86.6702,86.6942,10800.0
2015-02-06 10:25:00,108.04,108.07,107.96,107.97,94900.0,86.6862,86.7103,86.622,86.63,94900.0
2015-02-06 10:30:00,107.99,108.03,107.89,108.02,6100.0,86.6461,86.6782,86.5659,86.6702,6100.0
2015-02-06 10:35:00,108.02,108.19,108.01,108.17,26900.0,86.6702,86.8066,86.6621,86.7905,26900.0
2015-02-06 10:40:00,108.14,108.25,108.1,108.25,35800.0,86.7664,86.8547,86.7343,86.8547,35800.0
2015-02-06 10:45:00,108.23,108.4,108.2,108.38,4600.0,86.8387,86.9751,86.8146,86.959,4600.0
2015-02-06 10:50:00,108.37,108.42,108.12,108.12,26700.0,86.951,86.9911,86.7504,86.7504,26700.0
2015-02-06 10:55:00,108.11,108.36,108.07,108.33,51100.0,86.7424,86.943,86.7103,86.9189,51100.0
2015-02-06 11:00:00,108.33,108.36,108.05,108.11,36900.0,86.9189,86.943,86.6942,86.7424,36900.0
2015-02-06 11:05:00,108.12,108.17,107.9,107.96,12800.0,86.7504,86.7905,86.5739,86.622,12800.0
2015-02-06 11:10:00,107.97,108.03,107.84,107.88,6300.0,86.63,86.6782,86.5257,86.5578,6300.0
2015-02-06 11:15:00,107.86,108.05,107.85,107.95,67200.0,86.5418,86.6942,86.5338,86.614,67200.0
2015-02-06 11:20:00,107.96,108.04,107.87,108.03,57600.0,86.622,86.6862,86.5498,86.6782,57600.0
2015-02-06 11:25:00,108.04,108.06,107.87,108.0,23000.0,86.6862,86.7023,86.5498,86.6541,23000.0
2015-02-06 11:30:00,108.0,108.14,107.94,108.13,38600.0,86.6541,86.7664,86.606,86.7584,38600.0
2015-02-06 11:35:00,108.15,108.15,107.98,108.05,7900.0,86.7745,86.7745,86.6381,86.6942,7900.0
2015-02-06 11:40:00,108.04,108.06,107.92,107.99,61500.0,86.6862,86.7023,86.5899,86.6461,61500.0
2015-02-06 11:45:00,108.0,108.17,107.99,108.17,14300.0,86.6541,86.7905,86.6461,86.7905,14300.0
2015-02-06 11:50:00,108.19,108.34,108.13,108.31,29700.0,86.8066,86.9269,86.7584,86.9028,29700.0
2015-02-06 11:55:00,108.29,108.41,108.18,108.41,39700.0,86.8868,86.9831,86.7985,86.9831,39700.0
2015-02-06 12:00:00,108.41,108.49,108.4,108.47,16100.0,86.9831,87.0473,86.9751,87.0312,16100.0
2015-02-06 12:05:00,108.45,108.45,108.18,108.21,19000.0,87.0152,87.0152,86.7985,86.8226,19000.0
2015-02-06 12:10:00,108.21,108.38,108.2,108.38,12600.0,86.8226,86.959,86.8146,86.959,12600.0
2015-02-06 12:15:00,108.4,108.42,108.23,108.29,15300.0,86.9751,86.9911,86.8387,86.8868,15300.0
2015-02-06 12:20:00,108.28,108.35,108.26,108.3,10800.0,86.8788,86.9349,86.8627,86.8948,10800.0
2015-02-06 12:25:00,108.28,108.38,108.23,108.23,9500.0,86.8788,86.959,86.8387,86.8387,9500.0
2015-02-06 12:30:00,108.21,108.23,108.09,108.11,16000.0,86.8226,86.8387,86.7263,86.7424,16000.0
2015-02-06 12:35:00,108.11,108.19,108.09,108.14,7500.0,86.7424,86.8066,86.7263,86.7664,7500.0
2015-02-06 12:40:00,108.16,108.16,107.81,107.83,14400.0,86.7825,86.7825,86.5017,86.5177,14400.0
2015-02-06 12:45:00,107.79,107.98,107.75,107.98,13400.0,86.4856,86.6381,86.4535,86.6381,13400.0
2015-02-06 12:50:00,107.99,108.05,107.75,108.0,43200.0,86.6461,86.6942,86.4535,86.6541,43200.0
2015-02-06 12:55:00,108.0,108.15,107.94,108.08,20300.0,86.6541,86.7745,86.606,86.7183,20300.0
2015-02-06 13:00:00,108.08,108.11,107.98,107.99,7600.0,86.7183,86.7424,86.6381,86.6461,7600.0
2015-02-06 13:05:00,107.95,107.98,107.85,107.92,30200.0,86.614,86.6381,86.5338,86.5899,30200.0
2015-02-06 13:10:00,107.92,107.95,107.86,107.88,61000.0,86.5899,86.614,86.5418,86.5578,61000.0
2015-02-06 13:15:00,107.88,107.95,107.79,107.9,52700.0,86.5578,86.614,86.4856,86.5739,52700.0
2015-02-06 13:20:00,107.88,107.96,107.73,107.76,61800.0,86.5578,86.622,86.4375,86.4615,61800.0
2015-02-06 13:25:00,107.75,107.75,107.43,107.49,37900.0,86.4535,86.4535,86.1968,86.2449,37900.0
2015-02-06 13:30:00,107.49,107.65,107.48,107.64,8800.0,86.2449,86.3733,86.2369,86.3653,8800.0
2015-02-06 13:35:00,107.65,107.69,107.56,107.6,6600.0,86.3733,86.4054,86.3011,86.3332,6600.0
2015-02-06 13:40:00,107.61,107.92,107.6,107.89,13900.0,86.3412,86.5899,86.3332,86.5659,13900.0
2015-02-06 13:45:00,107.91,107.95,107.87,107.91,8900.0,86.5819,86.614,86.5498,86.5819,8900.0
2015-02-06 13:50:00,107.94,107.97,107.85,107.87,85100.0,86.606,86.63,86.5338,86.5498,85100.0
2015-02-06 13:55:00,107.86,108.0,107.86,107.99,41500.0,86.5418,86.6541,86.5418,86.6461,41500.0
2015-02-06 14:00:00,107.95,108.08,107.91,108.05,44300.0,86.614,86.7183,86.5819,86.6942,44300.0
2015-02-06 14:05:00,108.03,108.05,107.8,107.84,23300.0,86.6782,86.6942,86.4936,86.5257,23300.0
2015-02-06 14:10:00,107.84,107.92,107.78,107.81,28100.0,86.5257,86.5899,86.4776,86.5017,28100.0
2015-02-06 14:15:00,107.81,107.95,107.77,107.85,12600.0,86.5017,86.614,86.4696,86.5338,12600.0
2015-02-06 14:20:00,107.85,108.01,107.85,108.01,14500.0,86.5338,86.6621,86.5338,86.6621,14500.0
2015-02-06 14:25:00,108.01,108.05,107.88,107.97,12700.0,86.6621,86.6942,86.5578,86.63,12700.0
2015-02-06 14:30:00,107.97,108.12,107.88,108.07,8100.0,86.63,86.7504,86.5578,86.7103,8100.0
2015-02-06 14:35:00,108.07,108.2,108.07,108.15,18500.0,86.7103,86.8146,86.7103,86.7745,18500.0
2015-02-06 14:40:00,108.14,108.14,107.99,107.99,59700.0,86.7664,86.7664,86.6461,86.6461,59700.0
2015-02-06 14:45:00,107.97,107.98,107.9,107.98,5500.0,86.63,86.6381,86.5739,86.6381,5500.0
2015-02-06 14:50:00,107.95,107.97,107.82,107.83,3800.0,86.614,86.63,86.5097,86.5177,3800.0
2015-02-06 14:55:00,107.86,107.88,107.58,107.61,9500.0,86.5418,86.5578,86.3171,86.3412,9500.0
2015-02-06 15:00:00,107.58,107.65,107.34,107.53,27200.0,86.3171,86.3733,86.1246,86.277,27200.0
2015-02-06 15:05:00,107.52,107.74,107.5,107.62,24700.0,86.269,86.4455,86.2529,86.3492,24700.0
2015-02-06 15:10:00,107.59,107.74,107.54,107.72,25200.0,86.3251,86.4455,86.285,86.4295,25200.0
2015-02-06 15:15:00,107.69,107.77,107.5,107.52,17900.0,86.4054,86.4696,86.2529,86.269,17900.0
2015-02-06 15:20:00,107.5,107.59,107.4,107.49,12100.0,86.2529,86.3251,86.1727,86.2449,12100.0
2015-02-06 15:25:00,107.54,107.64,107.46,107.55,60100.0,86.285,86.3653,86.2208,86.2931,60100.0
2015-02-06 15:30:00,107.54,107.69,107.51,107.61,89000.0,86.285,86.4054,86.261,86.3412,89000.0
2015-02-06 15:35:00,107.62,107.71,107.55,107.68,22100.0,86.3492,86.4214,86.2931,86.3974,22100.0
2015-02-06 15:40:00,107.68,107.69,107.45,107.51,20900.0,86.3974,86.4054,86.2128,86.261,20900.0
2015-02-06 15:45:00,107.49,107.61,107.39,107.61,78200.0,86.2449,86.3412,86.1647,86.3412,78200.0
2015-02-06 15:50:00,107.62,107.67,107.53,107.62,70200.0,86.3492,86.3893,86.277,86.3492,70200.0
2015-02-06 15:55:00,107.63,107.8,107.55,107.79,116200.0,86.3572,86.4936,86.2931,86.4856,116200.0
2015-02-09 09:30:00,107.64,107.89,107.31,107.42,34800.0,86.3653,86.5659,86.1005,86.1887,34800.0
2015-02-09 09:35:00,107.57,108.43,107.5,108.42,15000.0,86.3091,86.9991,86.2529,86.9911,15000.0
2015-02-09 09:40:00,108.39,108.45,107.78,107.86,9100.0,86.967,87.0152,86.4776,86.5418,9100.0
2015-02-09 09:45:00,107.88,108.25,107.87,108.11,10900.0,86.5578,86.8547,86.5498,86.7424,10900.0
2015-02-09 09:50:00,108.16,108.42,108.16,108.28,8800.0,86.7825,86.9911,86.7825,86.8788,8800.0
2015-02-09 09:55:00,108.29,108.34,108.04,108.09,12600.0,86.8868,86.9269,86.6862,86.7263,12600.0
2015-02-09 10:00:00,108.09,108.22,107.93,108.18,26500.0,86.7263,86.8306,86.5979,86.7985,26500.0
2015-02-09 10:05:00,108.19,108.19,108.08,108.16,10000.0,86.8066,86.8066,86.7183,86.7825,10000.0
2015-02-09 10:10:00,108.15,108.27,108.08,108.26,18300.0,86.7745,86.8707,86.7183,86.8627,18300.0
2015-02-09 10:15:00,108.23,108.47,108.23,108.47,7300.0,86.8387,87.0312,86.8387,87.0312,7300.0
2015-02-09 10:20:00,108.44,108.45,108.05,108.1,12200.0,87.0071,87.0152,86.6942,86.7343,12200.0
2015-02-09 10:25:00,108.11,108.25,108.07,108.2,39200.0,86.7424,86.8547,86.7103,86.8146,39200.0
2015-02-09 10:30:00,108.14,108.22,108.14,108.16,15000.0,86.7664,86.8306,86.7664,86.7825,15000.0
2015-02-09 10:35:00,108.16,108.19,107.82,107.82,23900.0,86.7825,86.8066,86.5097,86.5097,23900.0
2015-02-09 10:40:00,107.79,108.0,107.72,107.99,68900.0,86.4856,86.6541,86.4295,86.6461,68900.0
2015-02-09 10:45:00,107.98,107.98,107.77,107.83,70200.0,86.6381,86.6381,86.4696,86.5177,70200.0
2015-02-09 10:50:00,107.83,108.0,107.83,107.95,27800.0,86.5177,86.6541,86.5177,86.614,27800.0
2015-02-09 10:55:00,107.95,107.96,107.7,107.75,17300.0,86.614,86.622,86.4134,86.4535,17300.0
2015-02-09 11:00:00,107.75,108.01,107.74,107.98,24100.0,86.4535,86.6621,86.4455,86.6381,24100.0
2015-02-09 11:05:00,107.99,107.99,107.85,107.92,14700.0,86.6461,86.6461,86.5338,86.5899,14700.0
2015-02-09 11:10:00,107.89,107.96,107.72,107.72,29900.0,86.5659,86.622,86.4295,86.4295,29900.0
2015-02-09 11:15:00,107.71,107.91,107.65,107.78,45500.0,86.4214,86.5819,86.3733,86.4776,45500.0
2015-02-09 11:20:00,107.83,107.95,107.81,107.89,14100.0,86.5177,86.614,86.5017,86.5659,14100.0
2015-02-09 11:25:00,107.93,107.98,107.85,107.92,11100.0,86.5979,86.6381,86.5338,86.5899,11100.0
2015-02-09 11:30:00,107.91,107.98,107.81,107.91,26300.0,86.5819,86.6381,86.5017,86.5819,26300.0
2015-02-09 11:35:00,107.89,107.96,107.85,107.92,6900.0,86.5659,86.622,86.5338,86.5899,6900.0
2015-02-09 11:40:00,107.91,107.94,107.85,107.94,13100.0,86.5819,86.606,86.5338,86.606,13100.0
2015-02-09 11:45:00,107.94,107.95,107.79,107.8,8400.0,86.606,86.614,86.4856,86.4936,8400.0
2015-02-09 11:50:00,107.79,107.96,107.75,107.85,72300.0,86.4856,86.622,86.4535,86.5338,72300.0
2015-02-09 11:55:00,107.83,107.93,107.83,107.89,12400.0,86.5177,86.5979,86.5177,86.5659,12400.0
2015-02-09 12:00:00,107.91,107.95,107.87,107.94,23200.0,86.5819,86.614,86.5498,86.606,23200.0
2015-02-09 12:05:00,107.92,107.97,107.89,107.97,8200.0,86.5899,86.63,86.5659,86.63,8200.0
2015-02-09 12:10:00,107.97,107.99,107.88,107.89,9200.0,86.63,86.6461,86.5578,86.5659,9200.0
2015-02-09 12:15:00,107.88,107.95,107.88,107.89,10200.0,86.5578,86.614,86.5578,86.5659,10200.0
2015-02-09 12:20:00,107.89,107.93,107.74,107.76,10300.0,86.5659,86.5979,86.4455,86.4615,10300.0
2015-02-09 12:25:00,107.74,107.96,107.74,107.96,30100.0,86.4455,86.622,86.4455,86.622,30100.0
2015-02-09 12:30:00,107.96,108.15,107.94,107.99,22100.0,86.622,86.7745,86.606,86.6461,22100.0
2015-02-09 12:35:00,107.97,108.16,107.89,108.16,12700.0,86.63,86.7825,86.5659,86.7825,12700.0
2015-02-09 12:40:00,108.14,108.14,107.93,107.93,4700.0,86.7664,86.7664,86.5979,86.5979,4700.0
2015-02-09 12:45:00,107.96,108.11,107.92,108.11,13500.0,86.622,86.7424,86.5899,86.7424,13500.0
2015-02-09 12:50:00,108.11,108.17,108.02,108.06,30200.0,86.7424,86.7905,86.6702,86.7023,30200.0
2015-02-09 12:55:00,108.07,108.12,108.02,108.03,6800.0,86.7103,86.7504,86.6702,86.6782,6800.0
2015-02-09 13:00:00,108.02,108.13,108.01,108.02,7200.0,86.6702,86.7584,86.6621,86.6702,7200.0
2015-02-09 13:05:00,108.03,108.03,108.0,108.02,8300.0,86.6782,86.6782,86.6541,86.6702,8300.0
2015-02-09 13:10:00,108.02,108.06,107.91,107.91,10400.0,86.6702,86.7023,86.5819,86.5819,10400.0
2015-02-09 13:15:00,107.93,107.97,107.91,107.92,9600.0,86.5979,86.63,86.5819,86.5899,9600.0
2015-02-09 13:20:00,107.92,107.94,107.83,107.84,12000.0,86.5899,86.606,86.5177,86.5257,12000.0
2015-02-09 13:25:00,107.87,107.9,107.83,107.83,9400.0,86.5498,86.5739,86.5177,86.5177,9400.0
2015-02-09 13:30:00,107.83,107.87,107.61,107.82,67400.0,86.5177,86.5498,86.3412,86.5097,67400.0
2015-02-09 13:35:00,107.81,107.85,107.78,107.84,26600.0,86.5017,86.5338,86.4776,86.5257,26600.0
2015-02-09 13:40:00,107.85,107.96,107.79,107.81,23000.0,86.5338,86.622,86.4856,86.5017,23000.0
2015-02-09 13:45:00,107.8,107.85,107.56,107.81,50500.0,86.4936,86.5338,86.3011,86.5017,50500.0
2015-02-09 13:50:00,107.82,107.85,107.78,107.82,47800.0,86.5097,86.5338,86.4776,86.5097,47800.0
2015-02-09 13:55:00,107.82,107.85,107.8,107.81,22700.0,86.5097,86.5338,86.4936,86.5017,22700.0
2015-02-09 14:00:00,107.81,107.86,107.8,107.82,32900.0,86.5017,86.5418,86.4936,86.5097,32900.0
2015-02-09 14:05:00,107.82,107.88,107.8,107.85,16200.0,86.5097,86.5578,86.4936,86.5338,16200.0
2015-02-09 14:10:00,107.86,107.86,107.82,107.83,13100.0,86.5418,86.5418,86.5097,86.5177,13100.0
2015-02-09 14:15:00,107.84,107.88,107.8,107.84,30600.0,86.5257,86.5578,86.4936,86.5257,30600.0
2015-02-09 14:20:00,107.84,107.94,107.82,107.87,37100.0,86.5257,86.606,86.5097,86.5498,37100.0
2015-02-09 14:25:00,107.89,107.94,107.85,107.86,9900.0,86.5659,86.606,86.5338,86.5418,9900.0
2015-02-09 14:30:00,107.85,107.98,107.83,107.9,9800.0,86.5338,86.6381,86.5177,86.5739,9800.0
2015-02-09 14:35:00,107.9,108.05,107.87,108.03,10200.0,86.5739,86.6942,86.5498,86.6782,10200.0
2015-02-09 14:40:00,108.03,108.06,108.02,108.04,10700.0,86.6782,86.7023,86.6702,86.6862,10700.0
2015-02-09 14:45:00,108.04,108.05,107.9,107.91,12300.0,86.6862,86.6942,86.5739,86.5819,12300.0
2015-02-09 14:50:00,107.9,107.9,107.71,107.76,18700.0,86.5739,86.5739,86.4214,86.4615,18700.0
2015-02-09 14:55:00,107.75,107.85,107.75,107.79,9700.0,86.4535,86.5338,86.4535,86.4856,9700.0
2015-02-09 15:00:00,107.75,107.86,107.68,107.8,61700.0,86.4535,86.5418,86.3974,86.4936,61700.0
2015-02-09 15:05:00,107.8,107.86,107.71,107.81,72900.0,86.4936,86.5418,86.4214,86.5017,72900.0
2015-02-09 15:10:00,107.81,107.89,107.78,107.8,23500.0,86.5017,86.5659,86.4776,86.4936,23500.0
2015-02-09 15:15:00,107.78,107.95,107.71,107.84,61900.0,86.4776,86.614,86.4214,86.5257,61900.0
2015-02-09 15:20:00,107.85,108.02,107.81,107.93,98900.0,86.5338,86.6702,86.5017,86.5979,98900.0
2015-02-09 15:25:00,107.93,107.96,107.82,107.96,19300.0,86.5979,86.622,86.5097,86.622,19300.0
2015-02-09 15:30:00,107.97,107.97,107.84,107.87,60900.0,86.63,86.63,86.5257,86.5498,60900.0
2015-02-09 15:35:00,107.86,107.99,107.77,107.89,26800.0,86.5418,86.6461,86.4696,86.5659,26800.0
2015-02-09 15:40:00,107.89,108.12,107.88,108.03,31200.0,86.5659,86.7504,86.5578,86.6782,31200.0
2015-02-09 15:45:00,108.02,108.03,107.87,107.95,53900.0,86.6702,86.6782,86.5498,86.614,53900.0
2015-02-09 15:50:00,107.94,107.96,107.78,107.79,32200.0,86.606,86.622,86.4776,86.4856,32200.0
2015-02-09 15:55:00,107.78,108.04,107.77,107.98,117900.0,86.4776,86.6862,86.4696,86.6381,117900.0
2015-02-10 09:30:00,108.35,108.49,108.32,108.33,25000.0,86.9349,87.0473,86.9109,86.9189,25000.0
2015-02-10 09:35:00,108.38,108.55,108.07,108.43,24000.0,86.959,87.0954,86.7103,86.9991,24000.0
2015-02-10 09:40:00,108.39,108.4,108.19,108.27,10600.0,86.967,86.9751,86.8066,86.8707,10600.0
2015-02-10 09:45:00,108.24,108.31,108.2,108.28,8100.0,86.8467,86.9028,86.8146,86.8788,8100.0
2015-02-10 09:50:00,108.32,108.37,108.06,108.06,7300.0,86.9109,86.951,86.7023,86.7023,7300.0
2015-02-10 09:55:00,108.06,108.22,108.04,108.17,25300.0,86.7023,86.8306,86.6862,86.7905,25300.0
2015-02-10 10:00:00,108.15,108.33,108.11,108.25,19300.0,86.7745,86.9189,86.7424,86.8547,19300.0
2015-02-10 10:05:00,108.23,108.34,108.23,108.23,6200.0,86.8387,86.9269,86.8387,86.8387,6200.0
2015-02-10 10:10:00,108.24,108.28,108.14,108.15,12100.0,86.8467,86.8788,86.7664,86.7745,12100.0
2015-02-10 10:15:00,108.16,108.27,108.13,108.2,23200.0,86.7825,86.8707,86.7584,86.8146,23200.0
2015-02-10 10:20:00,108.23,108.25,108.13,108.16,39300.0,86.8387,86.8547,86.7584,86.7825,39300.0
2015-02-10 10:25:00,108.16,108.23,108.05,108.15,77900.0,86.7825,86.8387,86.6942,86.7745,77900.0
2015-02-10 10:30:00,108.15,108.23,108.1,108.2,66600.0,86.7745,86.8387,86.7343,86.8146,66600.0
2015-02-10 10:35:00,108.2,108.23,108.16,108.19,12100.0,86.8146,86.8387,86.7825,86.8066,12100.0
2015-02-10 10:40:00,108.18,108.22,108.15,108.21,50600.0,86.7985,86.8306,86.7745,86.8226,50600.0
2015-02-10 10:45:00,108.21,108.21,107.67,107.78,59800.0,86.8226,86.8226,86.3893,86.4776,59800.0
2015-02-10 10:50:00,107.74,107.99,107.73,107.95,43700.0,86.4455,86.6461,86.4375,86.614,43700.0
2015-02-10 10:55:00,107.92,108.21,107.92,108.18,87900.0,86.5899,86.8226,86.5899,86.7985,87900.0
2015-02-10 11:00:00,108.2,108.2,108.01,108.08,30100.0,86.8146,86.8146,86.6621,86.7183,30100.0
2015-02-10 11:05:00,108.1,108.2,107.93,107.99,21600.0,86.7343,86.8146,86.5979,86.6461,21600.0
2015-02-10 11:10:00,108.01,108.09,107.88,107.91,6100.0,86.6621,86.7263,86.5578,86.5819,6100.0
2015-02-10 11:15:00,107.88,108.3,107.82,108.18,46700.0,86.5578,86.8948,86.5097,86.7985,46700.0
2015-02-10 11:20:00,108.19,108.25,108.08,108.09,12800.0,86.8066,86.8547,86.7183,86.7263,12800.0
2015-02-10 11:25:00,108.08,108.12,108.05,108.09,22600.0,86.7183,86.7504,86.6942,86.7263,22600.0
2015-02-10 11:30:00,108.1,108.22,108.1,108.17,6100.0,86.7343,86.8306,86.7343,86.7905,6100.0
2015-02-10 11:35:00,108.2,108.24,108.19,108.19,3900.0,86.8146,86.8467,86.8066,86.8066,3900.0
2015-02-10 11:40:00,108.22,108.24,108.19,108.23,7400.0,86.8306,86.8467,86.8066,86.8387,7400.0
2015-02-10 11:45:00,108.25,108.48,108.25,108.48,13200.0,86.8547,87.0392,86.8547,87.0392,13200.0
2015-02-10 11:50:00,108.48,108.67,108.47,108.59,11900.0,87.0392,87.1917,87.0312,87.1275,11900.0
2015-02-10 11:55:00,108.58,108.58,108.42,108.42,5800.0,87.1195,87.1195,86.9911,86.9911,5800.0
2015-02-10 12:00:00,108.43,108.44,108.23,108.3,13400.0,86.9991,87.0071,86.8387,86.8948,13400.0
2015-02-10 12:05:00,108.3,108.36,108.22,108.3,6100.0,86.8948,86.943,86.8306,86.8948,6100.0
2015-02-10 12:10:00,108.28,108.46,108.28,108.45,5900.0,86.8788,87.0232,86.8788,87.0152,5900.0
2015-02-10 12:15:00,108.45,108.52,108.32,108.51,5800.0,87.0152,87.0713,86.9109,87.0633,5800.0
2015-02-10 12:20:00,108.51,108.58,108.51,108.52,10900.0,87.0633,87.1195,87.0633,87.0713,10900.0
2015-02-10 12:25:00,108.52,108.52,108.44,108.44,3600.0,87.0713,87.0713,87.0071,87.0071,3600.0
2015-02-10 12:30:00,108.42,108.42,108.34,108.35,6500.0,86.9911,86.9911,86.9269,86.9349,6500.0
2015-02-10 12:35:00,108.34,108.51,108.3,108.51,5300.0,86.9269,87.0633,86.8948,87.0633,5300.0
2015-02-10 12:40:00,108.51,108.52,108.37,108.38,4700.0,87.0633,87.0713,86.951,86.959,4700.0
2015-02-10 12:45:00,108.39,108.46,108.32,108.42,5900.0,86.967,87.0232,86.9109,86.9911,5900.0
2015-02-10 12:50:00,108.43,108.43,108.33,108.35,8200.0,86.9991,86.9991,86.9189,86.9349,8200.0
2015-02-10 12:55:00,108.37,108.44,108.31,108.33,5700.0,86.951,87.0071,86.9028,86.9189,5700.0
2015-02-10 13:00:00,108.37,108.38,108.24,108.28,3700.0,86.951,86.959,86.8467,86.8788,3700.0
2015-02-10 13:05:00,108.3,108.32,108.25,108.32,4200.0,86.8948,86.9109,86.8547,86.9109,4200.0
2015-02-10 13:10:00,108.36,108.46,108.36,108.42,5100.0,86.943,87.0232,86.943,86.9911,5100.0
2015-02-10 13:15:00,108.4,108.43,108.34,108.34,7400.0,86.9751,86.9991,86.9269,86.9269,7400.0
2015-02-10 13:20:00,108.31,108.32,108.11,108.19,7100.0,86.9028,86.9109,86.7424,86.8066,7100.0
2015-02-10 13:25:00,108.18,108.28,108.17,108.28,4300.0,86.7985,86.8788,86.7905,86.8788,4300.0
2015-02-10 13:30:00,108.26,108.3,108.23,108.25,3700.0,86.8627,86.8948,86.8387,86.8547,3700.0
2015-02-10 13:35:00,108.25,108.37,108.25,108.35,13400.0,86.8547,86.951,86.8547,86.9349,13400.0
2015-02-10 13:40:00,108.34,108.34,108.14,108.14,5600.0,86.9269,86.9269,86.7664,86.7664,5600.0
2015-02-10 13:45:00,108.15,108.3,108.15,108.21,6900.0,86.7745,86.8948,86.7745,86.8226,6900.0
2015-02-10 13:50:00,108.26,108.36,108.22,108.32,9200.0,86.8627,86.943,86.8306,86.9109,9200.0
2015-02-10 13:55:00,108.26,108.26,108.17,108.19,8600.0,86.8627,86.8627,86.7905,86.8066,8600.0
2015-02-10 14:00:00,108.2,108.22,108.12,108.13,8400.0,86.8146,86.8306,86.7504,86.7584,8400.0
2015-02-10 14:05:00,108.14,108.23,108.14,108.2,9300.0,86.7664,86.8387,86.7664,86.8146,9300.0
2015-02-10 14:10:00,108.2,108.27,108.11,108.14,8200.0,86.8146,86.8707,86.7424,86.7664,8200.0
2015-02-10 14:15:00,108.12,108.15,108.06,108.14,9300.0,86.7504,86.7745,86.7023,86.7664,9300.0
2015-02-10 14:20:00,108.13,108.13,108.02,108.05,9400.0,86.7584,86.7584,86.6702,86.6942,9400.0
2015-02-10 14:25:00,108.06,108.25,108.05,108.23,16100.0,86.7023,86.8547,86.6942,86.8387,16100.0
2015-02-10 14:30:00,108.24,108.55,108.24,108.54,10500.0,86.8467,87.0954,86.8467,87.0874,10500.0
2015-02-10 14:35:00,108.54,108.63,108.52,108.6,12100.0,87.0874,87.1596,87.0713,87.1355,12100.0
2015-02-10 14:40:00,108.62,108.64,108.52,108.57,8200.0,87.1516,87.1676,87.0713,87.1115,8200.0
2015-02-10 14:45:00,108.57,108.57,108.45,108.45,6400.0,87.1115,87.1115,87.0152,87.0152,6400.0
2015-02-10 14:50:00,108.47,108.48,108.38,108.42,13300.0,87.0312,87.0392,86.959,86.9911,13300.0
2015-02-10 14:55:00,108.42,108.81,108.42,108.7,26100.0,86.9911,87.304,86.9911,87.2158,26100.0
2015-02-10 15:00:00,108.79,108.81,108.67,108.68,8300.0,87.288,87.304,87.1917,87.1997,8300.0
2015-02-10 15:05:00,108.68,108.68,108.6,108.64,9800.0,87.1997,87.1997,87.1355,87.1676,9800.0
2015-02-10 15:10:00,108.66,108.7,108.64,108.7,9700.0,87.1837,87.2158,87.1676,87.2158,9700.0
2015-02-10 15:15:00,108.71,108.73,108.67,108.7,9800.0,87.2238,87.2398,87.1917,87.2158,9800.0
2015-02-10 15:20:00,108.7,108.77,108.66,108.7,14600.0,87.2158,87.2719,87.1837,87.2158,14600.0
2015-02-10 15:25:00,108.7,108.83,108.64,108.83,13700.0,87.2158,87.3201,87.1676,87.3201,13700.0
2015-02-10 15:30:00,108.83,108.88,108.7,108.77,24100.0,87.3201,87.3602,87.2158,87.2719,24100.0
2015-02-10 15:35:00,108.78,108.78,108.64,108.76,22700.0,87.2799,87.2799,87.1676,87.2639,22700.0
2015-02-10 15:40:00,108.76,108.79,108.65,108.75,31800.0,87.2639,87.288,87.1756,87.2559,31800.0
2015-02-10 15:45:00,108.77,108.8,108.57,108.58,30000.0,87.2719,87.296,87.1115,87.1195,30000.0
2015-02-10 15:50:00,108.59,108.61,108.53,108.61,46300.0,87.1275,87.1435,87.0794,87.1435,46300.0
2015-02-10 15:55:00,108.6,108.63,108.44,108.59,80400.0,87.1355,87.1596,87.0071,87.1275,80400.0
2015-02-11 09:30:00,108.25,108.47,108.09,108.27,23200.0,86.8547,87.0312,86.7263,86.8707,23200.0
2015-02-11 09:35:00,108.38,108.48,108.27,108.36,10100.0,86.959,87.0392,86.8707,86.943,10100.0
2015-02-11 09:40:00,108.35,108.52,108.3,108.52,7800.0,86.9349,87.0713,86.8948,87.0713,7800.0
2015-02-11 09:45:00,108.54,108.64,108.48,108.59,5600.0,87.0874,87.1676,87.0392,87.1275,5600.0
2015-02-11 09:50:00,108.61,108.84,108.49,108.83,22600.0,87.1435,87.3281,87.0473,87.3201,22600.0
2015-02-11 09:55:00,108.83,109.0,108.83,108.99,5000.0,87.3201,87.4565,87.3201,87.4484,5000.0
2015-02-11 10:00:00,108.96,109.0,108.85,108.95,11100.0,87.4244,87.4565,87.3361,87.4163,11100.0
2015-02-11 10:05:00,108.89,108.99,108.87,108.99,7500.0,87.3682,87.4484,87.3522,87.4484,7500.0
2015-02-11 10:10:00,108.96,108.99,108.9,108.92,11300.0,87.4244,87.4484,87.3762,87.3923,11300.0
2015-02-11 10:15:00,108.95,108.97,108.81,108.84,10900.0,87.4163,87.4324,87.304,87.3281,10900.0
2015-02-11 10:20:00,108.81,108.83,108.73,108.74,6800.0,87.304,87.3201,87.2398,87.2479,6800.0
2015-02-11 10:25:00,108.7,108.84,108.69,108.79,4500.0,87.2158,87.3281,87.2077,87.288,4500.0
2015-02-11 10:30:00,108.76,108.88,108.63,108.85,16500.0,87.2639,87.3602,87.1596,87.3361,16500.0
2015-02-11 10:35:00,108.92,108.99,108.84,108.99,17500.0,87.3923,87.4484,87.3281,87.4484,17500.0
2015-02-11 10:40:00,108.96,109.04,108.87,108.96,14000.0,87.4244,87.4886,87.3522,87.4244,14000.0
2015-02-11 10:45:00,108.94,109.03,108.91,108.95,4900.0,87.4083,87.4805,87.3843,87.4163,4900.0
2015-02-11 10:50:00,109.05,109.12,109.04,109.12,3100.0,87.4966,87.5527,87.4886,87.5527,3100.0
2015-02-11 10:55:00,109.14,109.26,109.13,109.15,9900.0,87.5688,87.6651,87.5608,87.5768,9900.0
2015-02-11 11:00:00,109.18,109.48,109.18,109.47,17800.0,87.6009,87.8416,87.6009,87.8336,17800.0
2015-02-11 11:05:00,109.47,109.49,109.38,109.47,9700.0,87.8336,87.8496,87.7614,87.8336,9700.0
2015-02-11 11:10:00,109.46,109.5,109.39,109.41,7200.0,87.8255,87.8576,87.7694,87.7854,7200.0
2015-02-11 11:15:00,109.37,109.41,109.31,109.36,8900.0,87.7533,87.7854,87.7052,87.7453,8900.0
2015-02-11 11:20:00,109.32,109.33,109.23,109.33,6100.0,87.7132,87.7212,87.641,87.7212,6100.0
2015-02-11 11:25:00,109.32,109.39,109.28,109.31,8700.0,87.7132,87.7694,87.6811,87.7052,8700.0
2015-02-11 11:30:00,109.3,109.31,109.18,109.25,8200.0,87.6972,87.7052,87.6009,87.6571,8200.0
2015-02-11 11:35:00,109.25,109.27,109.21,109.23,5700.0,87.6571,87.6731,87.625,87.641,5700.0
2015-02-11 11:40:00,109.21,109.29,109.14,109.19,6600.0,87.625,87.6891,87.5688,87.6089,6600.0
2015-02-11 11:45:00,109.2,109.26,109.15,109.19,8100.0,87.6169,87.6651,87.5768,87.6089,8100.0
2015-02-11 11:50:00,109.22,109.36,109.22,109.33,5100.0,87.633,87.7453,87.633,87.7212,5100.0
2015-02-11 11:55:00,109.31,109.42,109.3,109.36,6000.0,87.7052,87.7935,87.6972,87.7453,6000.0
2015-02-11 12:00:00,109.32,109.42,109.31,109.41,5800.0,87.7132,87.7935,87.7052,87.7854,5800.0
2015-02-11 12:05:00,109.42,109.46,109.38,109.42,5000.0,87.7935,87.8255,87.7614,87.7935,5000.0
2015-02-11 12:10:00,109.42,109.43,109.39,109.4,3100.0,87.7935,87.8015,87.7694,87.7774,3100.0
2015-02-11 12:15:00,109.4,109.45,109.36,109.4,3600.0,87.7774,87.8175,87.7453,87.7774,3600.0
2015-02-11 12:20:00,109.41,109.48,109.41,109.45,4600.0,87.7854,87.8416,87.7854,87.8175,4600.0
2015-02-11 12:25:00,109.47,109.5,109.4,109.42,5200.0,87.8336,87.8576,87.7774,87.7935,5200.0
2015-02-11 12:30:00,109.46,109.48,109.39,109.43,4000.0,87.8255,87.8416,87.7694,87.8015,4000.0
2015-02-11 12:35:00,109.4,109.45,109.34,109.43,4400.0,87.7774,87.8175,87.7293,87.8015,4400.0
2015-02-11 12:40:00,109.4,109.4,109.09,109.12,6500.0,87.7774,87.7774,87.5287,87.5527,6500.0
2015-02-11 12:45:00,109.12,109.23,109.12,109.23,2000.0,87.5527,87.641,87.5527,87.641,2000.0
2015-02-11 12:50:00,109.22,109.22,109.11,109.16,4400.0,87.633,87.633,87.5447,87.5848,4400.0
2015-02-11 12:55:00,109.13,109.21,109.04,109.05,3000.0,87.5608,87.625,87.4886,87.4966,3000.0
2015-02-11 13:00:00,109.1,109.15,109.04,109.05,4800.0,87.5367,87.5768,87.4886,87.4966,4800.0
2015-02-11 13:05:00,109.03,109.06,108.96,108.99,4400.0,87.4805,87.5046,87.4244,87.4484,4400.0
2015-02-11 13:10:00,108.98,109.07,108.76,108.83,5600.0,87.4404,87.5126,87.2639,87.3201,5600.0
2015-02-11 13:15:00,108.85,108.87,108.71,108.79,5400.0,87.3361,87.3522,87.2238,87.288,5400.0
2015-02-11 13:20:00,108.72,108.87,108.65,108.85,5100.0,87.2318,87.3522,87.1756,87.3361,5100.0
2015-02-11 13:25:00,108.83,108.89,108.81,108.84,3900.0,87.3201,87.3682,87.304,87.3281,3900.0
2015-02-11 13:30:00,108.81,108.81,108.68,108.78,7100.0,87.304,87.304,87.1997,87.2799,7100.0
2015-02-11 13:35:00,108.76,108.92,108.76,108.86,10200.0,87.2639,87.3923,87.2639,87.3441,10200.0
2015-02-11 13:40:00,108.89,108.98,108.88,108.9,41000.0,87.3682,87.4404,87.3602,87.3762,41000.0
2015-02-11 13:45:00,108.88,108.95,108.87,108.89,4700.0,87.3602,87.4163,87.3522,87.3682,4700.0
2015-02-11 13:50:00,108.88,108.96,108.82,108.86,40300.0,87.3602,87.4244,87.312,87.3441,40300.0
2015-02-11 13:55:00,108.85,109.11,108.82,109.08,25400.0,87.3361,87.5447,87.312,87.5207,25400.0
2015-02-11 14:00:00,109.12,109.15,108.96,109.06,3300.0,87.5527,87.5768,87.4244,87.5046,3300.0
2015-02-11 14:05:00,109.09,109.18,109.03,109.17,14900.0,87.5287,87.6009,87.4805,87.5929,14900.0
2015-02-11 14:10:00,109.18,109.18,109.03,109.11,5700.0,87.6009,87.6009,87.4805,87.5447,5700.0
2015-02-11 14:15:00,109.14,109.14,109.0,109.06,9200.0,87.5688,87.5688,87.4565,87.5046,9200.0
2015-02-11 14:20:00,109.02,109.02,108.87,108.91,6300.0,87.4725,87.4725,87.3522,87.3843,6300.0
2015-02-11 14:25:00,108.91,108.98,108.88,108.94,75200.0,87.3843,87.4404,87.3602,87.4083,75200.0
2015-02-11 14:30:00,108.93,109.03,108.9,109.02,2800.0,87.4003,87.4805,87.3762,87.4725,2800.0
2015-02-11 14:35:00,109.03,109.11,109.02,109.11,7600.0,87.4805,87.5447,87.4725,87.5447,7600.0
2015-02-11 14:40:00,109.12,109.16,109.08,109.1,4000.0,87.5527,87.5848,87.5207,87.5367,4000.0
2015-02-11 14:45:00,109.11,109.19,109.06,109.12,5800.0,87.5447,87.6089,87.5046,87.5527,5800.0
2015-02-11 14:50:00,109.11,109.16,109.04,109.11,6300.0,87.5447,87.5848,87.4886,87.5447,6300.0
2015-02-11 14:55:00,109.09,109.14,109.06,109.1,7700.0,87.5287,87.5688,87.5046,87.5367,7700.0
2015-02-11 15:00:00,109.11,109.15,109.06,109.1,12700.0,87.5447,87.5768,87.5046,87.5367,12700.0
2015-02-11 15:05:00,109.09,109.17,109.07,109.15,8200.0,87.5287,87.5929,87.5126,87.5768,8200.0
2015-02-11 15:10:00,109.13,109.16,109.07,109.15,6400.0,87.5608,87.5848,87.5126,87.5768,6400.0
2015-02-11 15:15:00,109.14,109.17,109.06,109.1,21900.0,87.5688,87.5929,87.5046,87.5367,21900.0
2015-02-11 15:20:00,109.1,109.31,109.1,109.26,12200.0,87.5367,87.7052,87.5367,87.6651,12200.0
2015-02-11 15:25:00,109.31,109.5,109.29,109.29,20100.0,87.7052,87.8576,87.6891,87.6891,20100.0
2015-02-11 15:30:00,109.3,109.33,109.03,109.06,20800.0,87.6972,87.7212,87.4805,87.5046,20800.0
2015-02-11 15:35:00,109.08,109.26,109.04,109.25,73600.0,87.5207,87.6651,87.4886,87.6571,73600.0
2015-02-11 15:40:00,109.25,109.35,109.16,109.16,12800.0,87.6571,87.7373,87.5848,87.5848,12800.0
2015-02-11 15:45:00,109.16,109.19,108.99,108.99,19000.0,87.5848,87.6089,87.4484,87.4484,19000.0
2015-02-11 15:50:00,109.0,109.03,108.92,108.93,26700.0,87.4565,87.4805,87.3923,87.4003,26700.0
2015-02-11 15:55:00,108.93,109.12,108.91,109.08,81400.0,87.4003,87.5527,87.3843,87.5207,81400.0
2015-02-12 09:30:00,109.37,109.72,109.3,109.52,42300.0,87.7533,88.0342,87.6972,87.8737,42300.0
2015-02-12 09:35:00,109.52,109.71,109.49,109.54,30000.0,87.8737,88.0261,87.8496,87.8897,30000.0
2015-02-12 09:40:00,109.54,109.64,109.46,109.53,10300.0,87.8897,87.97,87.8255,87.8817,10300.0
2015-02-12 09:45:00,109.55,109.62,109.45,109.58,9700.0,87.8978,87.9539,87.8175,87.9218,9700.0
2015-02-12 09:50:00,109.62,109.75,109.57,109.72,9500.0,87.9539,88.0582,87.9138,88.0342,9500.0
2015-02-12 09:55:00,109.69,109.7,109.62,109.64,3500.0,88.0101,88.0181,87.9539,87.97,3500.0
2015-02-12 10:00:00,109.7,109.82,109.64,109.66,6800.0,88.0181,88.1144,87.97,87.986,6800.0
2015-02-12 10:05:00,109.69,109.98,109.69,109.96,6300.0,88.0101,88.2428,88.0101,88.2267,6300.0
2015-02-12 10:10:00,109.95,110.05,109.88,109.89,18700.0,88.2187,88.2989,88.1625,88.1706,18700.0
2015-02-12 10:15:00,109.92,110.0,109.81,109.88,6600.0,88.1946,88.2588,88.1064,88.1625,6600.0
2015-02-12 10:20:00,109.89,109.89,109.66,109.72,10500.0,88.1706,88.1706,87.986,88.0342,10500.0
2015-02-12 10:25:00,109.69,109.7,109.42,109.42,7700.0,88.0101,88.0181,87.7935,87.7935,7700.0
2015-02-12 10:30:00,109.44,109.44,109.36,109.38,7600.0,87.8095,87.8095,87.7453,87.7614,7600.0
2015-02-12 10:35:00,109.37,109.42,109.3,109.33,13100.0,87.7533,87.7935,87.6972,87.7212,13100.0
2015-02-12 10:40:00,109.32,109.46,109.3,109.37,10900.0,87.7132,87.8255,87.6972,87.7533,10900.0
2015-02-12 10:45:00,109.37,109.42,109.29,109.42,28100.0,87.7533,87.7935,87.6891,87.7935,28100.0
2015-02-12 10:50:00,109.43,109.46,109.38,109.45,31000.0,87.8015,87.8255,87.7614,87.8175,31000.0
2015-02-12 10:55:00,109.44,109.56,109.42,109.45,10200.0,87.8095,87.9058,87.7935,87.8175,10200.0
2015-02-12 11:00:00,109.44,109.52,109.38,109.52,7100.0,87.8095,87.8737,87.7614,87.8737,7100.0
2015-02-12 11:05:00,109.53,109.53,109.41,109.41,6500.0,87.8817,87.8817,87.7854,87.7854,6500.0
2015-02-12 11:10:00,109.41,109.48,109.39,109.43,6300.0,87.7854,87.8416,87.7694,87.8015,6300.0
2015-02-12 11:15:00,109.43,109.52,109.35,109.45,31400.0,87.8015,87.8737,87.7373,87.8175,31400.0
2015-02-12 11:20:00,109.44,109.47,109.34,109.44,35900.0,87.8095,87.8336,87.7293,87.8095,35900.0
2015-02-12 11:25:00,109.43,109.44,109.35,109.39,6800.0,87.8015,87.8095,87.7373,87.7694,6800.0
2015-02-12 11:30:00,109.39,109.6,109.39,109.6,7500.0,87.7694,87.9379,87.7694,87.9379,7500.0
2015-02-12 11:35:00,109.62,109.7,109.62,109.65,6400.0,87.9539,88.0181,87.9539,87.978,6400.0
2015-02-12 11:40:00,109.64,109.67,109.57,109.58,7800.0,87.97,87.994,87.9138,87.9218,7800.0
2015-02-12 11:45:00,109.57,109.6,109.49,109.51,5800.0,87.9138,87.9379,87.8496,87.8657,5800.0
2015-02-12 11:50:00,109.5,109.52,109.43,109.46,6700.0,87.8576,87.8737,87.8015,87.8255,6700.0
2015-02-12 11:55:00,109.45,109.54,109.45,109.52,3900.0,87.8175,87.8897,87.8175,87.8737,3900.0
2015-02-12 12:00:00,109.52,109.53,109.47,109.5,2100.0,87.8737,87.8817,87.8336,87.8576,2100.0
2015-02-12 12:05:00,109.49,109.55,109.4,109.43,7900.0,87.8496,87.8978,87.7774,87.8015,7900.0
2015-02-12 12:10:00,109.44,109.53,109.43,109.48,20900.0,87.8095,87.8817,87.8015,87.8416,20900.0
2015-02-12 12:15:00,109.48,109.69,109.48,109.69,4600.0,87.8416,88.0101,87.8416,88.0101,4600.0
2015-02-12 12:20:00,109.68,109.69,109.63,109.66,3600.0,88.0021,88.0101,87.9619,87.986,3600.0
2015-02-12 12:25:00,109.66,109.68,109.65,109.68,3500.0,87.986,88.0021,87.978,88.0021,3500.0
2015-02-12 12:30:00,109.73,109.79,109.71,109.74,8400.0,88.0422,88.0903,88.0261,88.0502,8400.0
2015-02-12 12:35:00,109.73,109.76,109.72,109.72,2600.0,88.0422,88.0663,88.0342,88.0342,2600.0
2015-02-12 12:40:00,109.74,109.77,109.66,109.66,4500.0,88.0502,88.0743,87.986,87.986,4500.0
2015-02-12 12:45:00,109.66,109.72,109.66,109.71,2400.0,87.986,88.0342,87.986,88.0261,2400.0
2015-02-12 12:50:00,109.7,109.79,109.7,109.78,4600.0,88.0181,88.0903,88.0181,88.0823,4600.0
2015-02-12 12:55:00,109.8,109.85,109.79,109.82,2600.0,88.0983,88.1385,88.0903,88.1144,2600.0
2015-02-12 13:00:00,109.84,110.01,109.84,109.98,16100.0,88.1304,88.2668,88.1304,88.2428,16100.0
2015-02-12 13:05:00,109.97,110.03,109.95,109.97,3800.0,88.2347,88.2829,88.2187,88.2347,3800.0
2015-02-12 13:10:00,109.97,110.06,109.95,110.02,5600.0,88.2347,88.307,88.2187,88.2749,5600.0
2015-02-12 13:15:00,109.99,110.01,109.96,109.97,5000.0,88.2508,88.2668,88.2267,88.2347,5000.0
2015-02-12 13:20:00,109.96,110.03,109.91,109.94,5100.0,88.2267,88.2829,88.1866,88.2107,5100.0
2015-02-12 13:25:00,109.96,110.01,109.94,110.01,3800.0,88.2267,88.2668,88.2107,88.2668,3800.0
2015-02-12 13:30:00,110.02,110.16,109.95,110.14,9400.0,88.2749,88.3872,88.2187,88.3711,9400.0
2015-02-12 13:35:00,110.13,110.14,110.01,110.05,10900.0,88.3631,88.3711,88.2668,88.2989,10900.0
2015-02-12 13:40:00,110.02,110.07,110.01,110.03,13200.0,88.2749,88.315,88.2668,88.2829,13200.0
2015-02-12 13:45:00,110.04,110.05,109.94,109.97,5500.0,88.2909,88.2989,88.2107,88.2347,5500.0
2015-02-12 13:50:00,109.99,110.02,109.97,109.98,3700.0,88.2508,88.2749,88.2347,88.2428,3700.0
2015-02-12 13:55:00,109.98,110.04,109.96,110.04,4400.0,88.2428,88.2909,88.2267,88.2909,4400.0
2015-02-12 14:00:00,110.04,110.07,109.97,109.97,13300.0,88.2909,88.315,88.2347,88.2347,13300.0
2015-02-12 14:05:00,109.99,110.06,109.98,110.05,4600.0,88.2508,88.307,88.2428,88.2989,4600.0
2015-02-12 14:10:00,110.05,110.05,109.99,110.02,6500.0,88.2989,88.2989,88.2508,88.2749,6500.0
2015-02-12 14:15:00,110.03,110.03,109.93,109.97,7400.0,88.2829,88.2829,88.2027,88.2347,7400.0
2015-02-12 14:20:00,109.98,110.02,109.94,110.01,4900.0,88.2428,88.2749,88.2107,88.2668,4900.0
2015-02-12 14:25:00,110.03,110.04,109.97,109.97,4700.0,88.2829,88.2909,88.2347,88.2347,4700.0
2015-02-12 14:30:00,109.97,110.0,109.92,109.96,6900.0,88.2347,88.2588,88.1946,88.2267,6900.0
2015-02-12 14:35:00,109.96,110.08,109.95,109.99,27400.0,88.2267,88.323,88.2187,88.2508,27400.0
2015-02-12 14:40:00,109.98,110.04,109.94,110.04,23300.0,88.2428,88.2909,88.2107,88.2909,23300.0
2015-02-12 14:45:00,110.05,110.13,110.05,110.13,2900.0,88.2989,88.3631,88.2989,88.3631,2900.0
2015-02-12 14:50:00,110.1,110.13,110.07,110.07,8900.0,88.3391,88.3631,88.315,88.315,8900.0
2015-02-12 14:55:00,110.09,110.1,110.07,110.07,5800.0,88.331,88.3391,88.315,88.315,5800.0
2015-02-12 15:00:00,110.08,110.16,110.01,110.04,9900.0,88.323,88.3872,88.2668,88.2909,9900.0
2015-02-12 15:05:00,110.04,110.1,109.99,110.08,11600.0,88.2909,88.3391,88.2508,88.323,11600.0
2015-02-12 15:10:00,110.07,110.12,110.05,110.1,10500.0,88.315,88.3551,88.2989,88.3391,10500.0
2015-02-12 15:15:00,110.1,110.13,110.01,110.11,12500.0,88.3391,88.3631,88.2668,88.3471,12500.0
2015-02-12 15:20:00,110.11,110.14,110.1,110.1,11900.0,88.3471,88.3711,88.3391,88.3391,11900.0
2015-02-12 15:25:00,110.1,110.16,110.07,110.07,10300.0,88.3391,88.3872,88.315,88.315,10300.0
2015-02-12 15:30:00,110.09,110.12,110.03,110.08,31700.0,88.331,88.3551,88.2829,88.323,31700.0
2015-02-12 15:35:00,110.08,110.1,110.0,110.04,17500.0,88.323,88.3391,88.2588,88.2909,17500.0
2015-02-12 15:40:00,110.04,110.1,110.01,110.02,22100.0,88.2909,88.3391,88.2668,88.2749,22100.0
2015-02-12 15:45:00,110.01,110.02,109.98,110.0,26900.0,88.2668,88.2749,88.2428,88.2588,26900.0
2015-02-12 15:50:00,110.0,110.05,109.94,109.94,41500.0,88.2588,88.2989,88.2107,88.2107,41500.0
2015-02-12 15:55:00,109.93,110.08,109.91,110.07,103400.0,88.2027,88.323,88.1866,88.315,103400.0
2015-02-13 09:30:00,110.17,110.37,110.07,110.37,25800.0,88.3952,88.5557,88.315,88.5557,25800.0
2015-02-13 09:35:00,110.35,110.5,110.28,110.5,8500.0,88.5396,88.66,88.4835,88.66,8500.0
2015-02-13 09:40:00,110.5,110.5,110.34,110.34,11200.0,88.66,88.66,88.5316,88.5316,11200.0
2015-02-13 09:45:00,110.36,110.43,110.35,110.41,20300.0,88.5477,88.6038,88.5396,88.5878,20300.0
2015-02-13 09:50:00,110.41,110.46,110.3,110.46,12900.0,88.5878,88.6279,88.4995,88.6279,12900.0
2015-02-13 09:55:00,110.47,110.68,110.45,110.67,6400.0,88.6359,88.8044,88.6199,88.7964,6400.0
2015-02-13 10:00:00,110.65,110.72,110.57,110.68,25100.0,88.7803,88.8365,88.7162,88.8044,25100.0
2015-02-13 10:05:00,110.7,110.8,110.65,110.7,15700.0,88.8205,88.9007,88.7803,88.8205,15700.0
2015-02-13 10:10:00,110.7,110.74,110.61,110.74,17300.0,88.8205,88.8526,88.7483,88.8526,17300.0
2015-02-13 10:15:00,110.74,110.77,110.61,110.63,6700.0,88.8526,88.8766,88.7483,88.7643,6700.0
2015-02-13 10:20:00,110.64,110.68,110.59,110.65,15700.0,88.7723,88.8044,88.7322,88.7803,15700.0
2015-02-13 10:25:00,110.67,110.89,110.67,110.86,12700.0,88.7964,88.9729,88.7964,88.9488,12700.0
2015-02-13 10:30:00,110.86,110.86,110.67,110.69,13200.0,88.9488,88.9488,88.7964,88.8124,13200.0
2015-02-13 10:35:00,110.68,110.75,110.63,110.65,8600.0,88.8044,88.8606,88.7643,88.7803,8600.0
2015-02-13 10:40:00,110.64,110.64,110.52,110.52,9900.0,88.7723,88.7723,88.676,88.676,9900.0
2015-02-13 10:45:00,110.53,110.54,110.45,110.46,10300.0,88.6841,88.6921,88.6199,88.6279,10300.0
2015-02-13 10:50:00,110.47,110.77,110.45,110.77,21000.0,88.6359,88.8766,88.6199,88.8766,21000.0
2015-02-13 10:55:00,110.76,110.76,110.6,110.6,3900.0,88.8686,88.8686,88.7402,88.7402,3900.0
2015-02-13 11:00:00,110.59,110.83,110.59,110.81,5700.0,88.7322,88.9248,88.7322,88.9087,5700.0
2015-02-13 11:05:00,110.84,110.86,110.81,110.84,3700.0,88.9328,88.9488,88.9087,88.9328,3700.0
2015-02-13 11:10:00,110.84,110.84,110.69,110.7,8200.0,88.9328,88.9328,88.8124,88.8205,8200.0
2015-02-13 11:15:00,110.72,110.77,110.65,110.66,20900.0,88.8365,88.8766,88.7803,88.7884,20900.0
2015-02-13 11:20:00,110.66,110.66,110.47,110.47,11900.0,88.7884,88.7884,88.6359,88.6359,11900.0
2015-02-13 11:25:00,110.46,110.57,110.46,110.56,12000.0,88.6279,88.7162,88.6279,88.7081,12000.0
2015-02-13 11:30:00,110.56,110.58,110.53,110.54,7500.0,88.7081,88.7242,88.6841,88.6921,7500.0
2015-02-13 11:35:00,110.53,110.53,110.34,110.39,20400.0,88.6841,88.6841,88.5316,88.5717,20400.0
2015-02-13 11:40:00,110.41,110.46,110.39,110.46,4300.0,88.5878,88.6279,88.5717,88.6279,4300.0
2015-02-13 11:45:00,110.49,110.5,110.16,110.34,39300.0,88.652,88.66,88.3872,88.5316,39300.0
2015-02-13 11:50:00,110.34,110.35,110.21,110.22,5600.0,88.5316,88.5396,88.4273,88.4353,5600.0
2015-02-13 11:55:00,110.22,110.22,110.12,110.19,6800.0,88.4353,88.4353,88.3551,88.4113,6800.0
2015-02-13 12:00:00,110.2,110.2,109.99,109.99,10200.0,88.4193,88.4193,88.2508,88.2508,10200.0
2015-02-13 12:05:00,109.98,110.02,109.92,110.02,16200.0,88.2428,88.2749,88.1946,88.2749,16200.0
2015-02-13 12:10:00,110.01,110.03,109.98,110.01,2900.0,88.2668,88.2829,88.2428,88.2668,2900.0
2015-02-13 12:15:00,110.02,110.02,109.92,109.93,8200.0,88.2749,88.2749,88.1946,88.2027,8200.0
2015-02-13 12:20:00,109.93,110.01,109.88,110.01,23200.0,88.2027,88.2668,88.1625,88.2668,23200.0
2015-02-13 12:25:00,110.0,110.01,109.93,109.97,16300.0,88.2588,88.2668,88.2027,88.2347,16300.0
2015-02-13 12:30:00,109.97,109.99,109.86,109.97,8200.0,88.2347,88.2508,88.1465,88.2347,8200.0
2015-02-13 12:35:00,110.0,110.01,109.89,109.92,3500.0,88.2588,88.2668,88.1706,88.1946,3500.0
2015-02-13 12:40:00,109.92,110.0,109.88,109.97,8400.0,88.1946,88.2588,88.1625,88.2347,8400.0
2015-02-13 12:45:00,109.96,109.99,109.86,109.98,22700.0,88.2267,88.2508,88.1465,88.2428,22700.0
2015-02-13 12:50:00,109.99,110.02,109.91,109.94,5000.0,88.2508,88.2749,88.1866,88.2107,5000.0
2015-02-13 12:55:00,109.92,110.02,109.92,109.95,8400.0,88.1946,88.2749,88.1946,88.2187,8400.0
2015-02-13 13:00:00,109.95,109.96,109.83,109.84,5200.0,88.2187,88.2267,88.1224,88.1304,5200.0
2015-02-13 13:05:00,109.86,109.9,109.86,109.86,4400.0,88.1465,88.1786,88.1465,88.1465,4400.0
2015-02-13 13:10:00,109.85,109.99,109.76,109.9,98300.0,88.1385,88.2508,88.0663,88.1786,98300.0
2015-02-13 13:15:00,109.89,109.95,109.86,109.89,23800.0,88.1706,88.2187,88.1465,88.1706,23800.0
2015-02-13 13:20:00,109.9,109.96,109.83,109.83,24100.0,88.1786,88.2267,88.1224,88.1224,24100.0
2015-02-13 13:25:00,109.83,109.85,109.59,109.62,17200.0,88.1224,88.1385,87.9299,87.9539,17200.0
2015-02-13 13:30:00,109.61,109.71,109.59,109.68,6100.0,87.9459,88.0261,87.9299,88.0021,6100.0
2015-02-13 13:35:00,109.68,109.88,109.59,109.7,134300.0,88.0021,88.1625,87.9299,88.0181,134300.0
2015-02-13 13:40:00,109.7,109.72,109.52,109.54,6200.0,88.0181,88.0342,87.8737,87.8897,6200.0
2015-02-13 13:45:00,109.54,109.57,109.51,109.55,5200.0,87.8897,87.9138,87.8657,87.8978,5200.0
2015-02-13 13:50:00,109.57,109.73,109.56,109.73,24900.0,87.9138,88.0422,87.9058,88.0422,24900.0
2015-02-13 13:55:00,109.74,109.77,109.67,109.7,11000.0,88.0502,88.0743,87.994,88.0181,11000.0
2015-02-13 14:00:00,109.65,109.7,109.59,109.6,7300.0,87.978,88.0181,87.9299,87.9379,7300.0
2015-02-13 14:05:00,109.57,109.74,109.53,109.59,10600.0,87.9138,88.0502,87.8817,87.9299,10600.0
2015-02-13 14:10:00,109.59,109.64,109.5,109.6,11600.0,87.9299,87.97,87.8576,87.9379,11600.0
2015-02-13 14:15:00,109.6,109.81,109.6,109.69,33000.0,87.9379,88.1064,87.9379,88.0101,33000.0
2015-02-13 14:20:00,109.72,109.77,109.65,109.69,36500.0,88.0342,88.0743,87.978,88.0101,36500.0
2015-02-13 14:25:00,109.7,109.78,109.69,109.75,11500.0,88.0181,88.0823,88.0101,88.0582,11500.0
2015-02-13 14:30:00,109.72,109.84,109.71,109.77,21300.0,88.0342,88.1304,88.0261,88.0743,21300.0
2015-02-13 14:35:00,109.78,109.83,109.72,109.77,7900.0,88.0823,88.1224,88.0342,88.0743,7900.0
2015-02-13 14:40:00,109.77,109.81,109.71,109.71,7200.0,88.0743,88.1064,88.0261,88.0261,7200.0
2015-02-13 14:45:00,109.73,109.81,109.73,109.76,10300.0,88.0422,88.1064,88.0422,88.0663,10300.0
2015-02-13 14:50:00,109.77,109.81,109.75,109.77,23900.0,88.0743,88.1064,88.0582,88.0743,23900.0
2015-02-13 14:55:00,109.75,109.84,109.72,109.83,9500.0,88.0582,88.1304,88.0342,88.1224,9500.0
2015-02-13 15:00:00,109.82,109.82,109.72,109.76,7800.0,88.1144,88.1144,88.0342,88.0663,7800.0
2015-02-13 15:05:00,109.78,109.9,109.78,109.86,31600.0,88.0823,88.1786,88.0823,88.1465,31600.0
2015-02-13 15:10:00,109.87,109.96,109.86,109.94,8500.0,88.1545,88.2267,88.1465,88.2107,8500.0
2015-02-13 15:15:00,109.96,110.0,109.93,109.99,12200.0,88.2267,88.2588,88.2027,88.2508,12200.0
2015-02-13 15:20:00,109.98,110.0,109.89,109.91,11100.0,88.2428,88.2588,88.1706,88.1866,11100.0
2015-02-13 15:25:00,109.93,109.99,109.93,109.97,9100.0,88.2027,88.2508,88.2027,88.2347,9100.0
2015-02-13 15:30:00,109.97,110.0,109.84,109.91,23100.0,88.2347,88.2588,88.1304,88.1866,23100.0
2015-02-13 15:35:00,109.91,109.97,109.83,109.9,16100.0,88.1866,88.2347,88.1224,88.1786,16100.0
2015-02-13 15:40:00,109.9,109.94,109.83,109.88,20100.0,88.1786,88.2107,88.1224,88.1625,20100.0
2015-02-13 15:45:00,109.88,109.96,109.86,109.91,18400.0,88.1625,88.2267,88.1465,88.1866,18400.0
2015-02-13 15:50:00,109.91,109.92,109.82,109.82,32100.0,88.1866,88.1946,88.1144,88.1144,32100.0
2015-02-13 15:55:00,109.83,109.94,109.81,109.92,100500.0,88.1224,88.2107,88.1064,88.1946,100500.0
2015-02-17 09:30:00,109.4,109.47,109.24,109.35,6300.0,87.7774,87.8336,87.649,87.7373,6300.0
2015-02-17 09:35:00,109.43,109.92,109.32,109.87,61500.0,87.8015,88.1946,87.7132,88.1545,61500.0
2015-02-17 09:40:00,109.87,110.03,109.83,109.89,34500.0,88.1545,88.2829,88.1224,88.1706,34500.0
2015-02-17 09:45:00,109.88,109.96,109.72,109.95,23500.0,88.1625,88.2267,88.0342,88.2187,23500.0
2015-02-17 09:50:00,109.92,110.01,109.87,109.9,19800.0,88.1946,88.2668,88.1545,88.1786,19800.0
2015-02-17 09:55:00,109.92,109.96,109.83,109.9,7100.0,88.1946,88.2267,88.1224,88.1786,7100.0
2015-02-17 10:00:00,109.94,110.02,109.92,109.99,11000.0,88.2107,88.2749,88.1946,88.2508,11000.0
2015-02-17 10:05:00,110.01,110.22,110.0,110.12,12100.0,88.2668,88.4353,88.2588,88.3551,12100.0
2015-02-17 10:10:00,110.13,110.14,110.03,110.13,6900.0,88.3631,88.3711,88.2829,88.3631,6900.0
2015-02-17 10:15:00,110.13,110.14,109.92,109.93,19600.0,88.3631,88.3711,88.1946,88.2027,19600.0
2015-02-17 10:20:00,109.91,109.93,109.77,109.85,22600.0,88.1866,88.2027,88.0743,88.1385,22600.0
2015-02-17 10:25:00,109.84,109.99,109.83,109.95,18400.0,88.1304,88.2508,88.1224,88.2187,18400.0
2015-02-17 10:30:00,109.94,110.0,109.93,109.99,6200.0,88.2107,88.2588,88.2027,88.2508,6200.0
2015-02-17 10:35:00,109.99,110.06,109.93,109.93,9700.0,88.2508,88.307,88.2027,88.2027,9700.0
2015-02-17 10:40:00,109.94,109.99,109.93,109.97,11700.0,88.2107,88.2508,88.2027,88.2347,11700.0
2015-02-17 10:45:00,109.98,110.09,109.9,110.09,17800.0,88.2428,88.331,88.1786,88.331,17800.0
2015-02-17 10:50:00,110.1,110.11,109.91,109.93,8000.0,88.3391,88.3471,88.1866,88.2027,8000.0
2015-02-17 10:55:00,109.89,109.93,109.82,109.91,10600.0,88.1706,88.2027,88.1144,88.1866,10600.0
2015-02-17 11:00:00,109.9,110.03,109.9,109.99,19600.0,88.1786,88.2829,88.1786,88.2508,19600.0
2015-02-17 11:05:00,110.01,110.04,109.96,110.02,9800.0,88.2668,88.2909,88.2267,88.2749,9800.0
2015-02-17 11:10:00,110.02,110.02,109.91,109.96,6100.0,88.2749,88.2749,88.1866,88.2267,6100.0
2015-02-17 11:15:00,109.98,110.04,109.93,109.95,9700.0,88.2428,88.2909,88.2027,88.2187,9700.0
2015-02-17 11:20:00,109.97,110.14,109.96,110.09,7400.0,88.2347,88.3711,88.2267,88.331,7400.0
2015-02-17 11:25:00,110.05,110.08,109.99,110.08,3600.0,88.2989,88.323,88.2508,88.323,3600.0
2015-02-17 11:30:00,110.05,110.07,110.0,110.05,7900.0,88.2989,88.315,88.2588,88.2989,7900.0
2015-02-17 11:35:00,110.05,110.13,110.0,110.08,6200.0,88.2989,88.3631,88.2588,88.323,6200.0
2015-02-17 11:40:00,110.06,110.12,110.03,110.06,5000.0,88.307,88.3551,88.2829,88.307,5000.0
2015-02-17 11:45:00,110.06,110.1,110.0,110.0,7900.0,88.307,88.3391,88.2588,88.2588,7900.0
2015-02-17 11:50:00,109.95,109.98,109.88,109.89,4000.0,88.2187,88.2428,88.1625,88.1706,4000.0
2015-02-17 11:55:00,109.91,109.96,109.88,109.93,4700.0,88.1866,88.2267,88.1625,88.2027,4700.0
2015-02-17 12:00:00,109.94,109.99,109.92,109.94,6100.0,88.2107,88.2508,88.1946,88.2107,6100.0
2015-02-17 12:05:00,109.94,110.05,109.92,109.99,9600.0,88.2107,88.2989,88.1946,88.2508,9600.0
2015-02-17 12:10:00,110.0,110.03,109.95,110.01,6100.0,88.2588,88.2829,88.2187,88.2668,6100.0
2015-02-17 12:15:00,110.01,110.11,110.01,110.1,3100.0,88.2668,88.3471,88.2668,88.3391,3100.0
2015-02-17 12:20:00,110.1,110.12,110.06,110.1,4500.0,88.3391,88.3551,88.307,88.3391,4500.0
2015-02-17 12:25:00,110.09,110.09,109.95,109.97,3900.0,88.331,88.331,88.2187,88.2347,3900.0
2015-02-17 12:30:00,109.96,110.12,109.96,110.09,4000.0,88.2267,88.3551,88.2267,88.331,4000.0
2015-02-17 12:35:00,110.09,110.11,110.08,110.11,1900.0,88.331,88.3471,88.323,88.3471,1900.0
2015-02-17 12:40:00,110.11,110.12,110.01,110.01,3200.0,88.3471,88.3551,88.2668,88.2668,3200.0
2015-02-17 12:45:00,110.03,110.13,110.02,110.08,6400.0,88.2829,88.3631,88.2749,88.323,6400.0
2015-02-17 12:50:00,110.06,110.1,110.04,110.09,5600.0,88.307,88.3391,88.2909,88.331,5600.0
2015-02-17 12:55:00,110.08,110.08,109.99,110.07,7100.0,88.323,88.323,88.2508,88.315,7100.0
2015-02-17 13:00:00,110.09,110.16,110.03,110.16,4400.0,88.331,88.3872,88.2829,88.3872,4400.0
2015-02-17 13:05:00,110.16,110.25,110.15,110.21,8000.0,88.3872,88.4594,88.3792,88.4273,8000.0
2015-02-17 13:10:00,110.21,110.24,110.21,110.22,3600.0,88.4273,88.4514,88.4273,88.4353,3600.0
2015-02-17 13:15:00,110.23,110.35,110.21,110.32,7500.0,88.4434,88.5396,88.4273,88.5156,7500.0
2015-02-17 13:20:00,110.31,110.33,110.21,110.26,21800.0,88.5075,88.5236,88.4273,88.4674,21800.0
2015-02-17 13:25:00,110.28,110.31,110.24,110.3,7900.0,88.4835,88.5075,88.4514,88.4995,7900.0
2015-02-17 13:30:00,110.3,110.34,110.28,110.31,9800.0,88.4995,88.5316,88.4835,88.5075,9800.0
2015-02-17 13:35:00,110.29,110.31,110.25,110.27,8700.0,88.4915,88.5075,88.4594,88.4755,8700.0
2015-02-17 13:40:00,110.26,110.41,110.25,110.35,4000.0,88.4674,88.5878,88.4594,88.5396,4000.0
2015-02-17 13:45:00,110.36,110.56,110.35,110.55,65700.0,88.5477,88.7081,88.5396,88.7001,65700.0
2015-02-17 13:50:00,110.54,110.55,110.44,110.53,62100.0,88.6921,88.7001,88.6119,88.6841,62100.0
2015-02-17 13:55:00,110.53,110.56,110.46,110.53,70100.0,88.6841,88.7081,88.6279,88.6841,70100.0
2015-02-17 14:00:00,110.54,110.56,110.47,110.48,17000.0,88.6921,88.7081,88.6359,88.6439,17000.0
2015-02-17 14:05:00,110.48,110.52,110.43,110.46,4800.0,88.6439,88.676,88.6038,88.6279,4800.0
2015-02-17 14:10:00,110.43,110.47,110.37,110.4,6200.0,88.6038,88.6359,88.5557,88.5798,6200.0
2015-02-17 14:15:00,110.42,110.56,110.42,110.53,13400.0,88.5958,88.7081,88.5958,88.6841,13400.0
2015-02-17 14:20:00,110.53,110.56,110.52,110.56,8400.0,88.6841,88.7081,88.676,88.7081,8400.0
2015-02-17 14:25:00,110.57,110.58,110.44,110.58,6400.0,88.7162,88.7242,88.6119,88.7242,6400.0
2015-02-17 14:30:00,110.55,110.56,110.5,110.56,5300.0,88.7001,88.7081,88.66,88.7081,5300.0
2015-02-17 14:35:00,110.55,110.55,110.45,110.46,10500.0,88.7001,88.7001,88.6199,88.6279,10500.0
2015-02-17 14:40:00,110.45,110.51,110.41,110.44,24500.0,88.6199,88.668,88.5878,88.6119,24500.0
2015-02-17 14:45:00,110.43,110.57,110.4,110.51,42800.0,88.6038,88.7162,88.5798,88.668,42800.0
2015-02-17 14:50:00,110.53,110.75,110.52,110.69,36300.0,88.6841,88.8606,88.676,88.8124,36300.0
2015-02-17 14:55:00,110.67,110.75,110.59,110.64,31500.0,88.7964,88.8606,88.7322,88.7723,31500.0
2015-02-17 15:00:00,110.62,110.65,110.57,110.62,17200.0,88.7563,88.7803,88.7162,88.7563,17200.0
2015-02-17 15:05:00,110.61,110.64,110.6,110.6,6700.0,88.7483,88.7723,88.7402,88.7402,6700.0
2015-02-17 15:10:00,110.61,110.62,110.57,110.6,13300.0,88.7483,88.7563,88.7162,88.7402,13300.0
2015-02-17 15:15:00,110.58,110.63,110.57,110.62,10500.0,88.7242,88.7643,88.7162,88.7563,10500.0
2015-02-17 15:20:00,110.63,110.73,110.56,110.71,17400.0,88.7643,88.8445,88.7081,88.8285,17400.0
2015-02-17 15:25:00,110.71,110.73,110.67,110.68,7800.0,88.8285,88.8445,88.7964,88.8044,7800.0
2015-02-17 15:30:00,110.69,110.7,110.61,110.65,24600.0,88.8124,88.8205,88.7483,88.7803,24600.0
2015-02-17 15:35:00,110.65,110.65,110.61,110.61,18900.0,88.7803,88.7803,88.7483,88.7483,18900.0
2015-02-17 15:40:00,110.61,110.64,110.59,110.59,25800.0,88.7483,88.7723,88.7322,88.7322,25800.0
2015-02-17 15:45:00,110.59,110.6,110.49,110.5,38000.0,88.7322,88.7402,88.652,88.66,38000.0
2015-02-17 15:50:00,110.51,110.51,110.43,110.45,32100.0,88.668,88.668,88.6038,88.6199,32100.0
2015-02-17 15:55:00,110.45,110.69,110.45,110.68,54900.0,88.6199,88.8124,88.6199,88.8044,54900.0
2015-02-18 09:30:00,110.21,110.45,110.21,110.3,22000.0,88.4273,88.6199,88.4273,88.4995,22000.0
2015-02-18 09:35:00,110.29,110.69,110.21,110.68,5400.0,88.4915,88.8124,88.4273,88.8044,5400.0
2015-02-18 09:40:00,110.65,110.8,110.54,110.6,8000.0,88.7803,88.9007,88.6921,88.7402,8000.0
2015-02-18 09:45:00,110.57,110.62,110.54,110.56,9500.0,88.7162,88.7563,88.6921,88.7081,9500.0
2015-02-18 09:50:00,110.56,110.58,110.36,110.36,7700.0,88.7081,88.7242,88.5477,88.5477,7700.0
2015-02-18 09:55:00,110.31,110.31,110.12,110.21,4700.0,88.5075,88.5075,88.3551,88.4273,4700.0
2015-02-18 10:00:00,110.19,110.34,110.17,110.32,2300.0,88.4113,88.5316,88.3952,88.5156,2300.0
2015-02-18 10:05:00,110.36,110.37,110.3,110.34,9300.0,88.5477,88.5557,88.4995,88.5316,9300.0
2015-02-18 10:10:00,110.34,110.44,110.33,110.34,7100.0,88.5316,88.6119,88.5236,88.5316,7100.0
2015-02-18 10:15:00,110.38,110.44,110.38,110.41,5400.0,88.5637,88.6119,88.5637,88.5878,5400.0
2015-02-18 10:20:00,110.41,110.44,110.28,110.36,7700.0,88.5878,88.6119,88.4835,88.5477,7700.0
2015-02-18 10:25:00,110.37,110.38,110.32,110.36,3700.0,88.5557,88.5637,88.5156,88.5477,3700.0
2015-02-18 10:30:00,110.34,110.6,110.32,110.57,16100.0,88.5316,88.7402,88.5156,88.7162,16100.0
2015-02-18 10:35:00,110.57,110.59,110.42,110.43,5500.0,88.7162,88.7322,88.5958,88.6038,5500.0
2015-02-18 10:40:00,110.46,110.61,110.45,110.59,3600.0,88.6279,88.7483,88.6199,88.7322,3600.0
2015-02-18 10:45:00,110.6,110.66,110.56,110.66,6400.0,88.7402,88.7884,88.7081,88.7884,6400.0
2015-02-18 10:50:00,110.67,110.8,110.67,110.72,3100.0,88.7964,88.9007,88.7964,88.8365,3100.0
2015-02-18 10:55:00,110.72,110.72,110.64,110.7,7200.0,88.8365,88.8365,88.7723,88.8205,7200.0
2015-02-18 11:00:00,110.7,110.74,110.69,110.69,4300.0,88.8205,88.8526,88.8124,88.8124,4300.0
2015-02-18 11:05:00,110.68,110.69,110.62,110.63,5500.0,88.8044,88.8124,88.7563,88.7643,5500.0
2015-02-18 11:10:00,110.6,110.63,110.56,110.58,4400.0,88.7402,88.7643,88.7081,88.7242,4400.0
2015-02-18 11:15:00,110.57,110.64,110.54,110.64,6700.0,88.7162,88.7723,88.6921,88.7723,6700.0
2015-02-18 11:20:00,110.65,110.76,110.64,110.76,9800.0,88.7803,88.8686,88.7723,88.8686,9800.0
2015-02-18 11:25:00,110.77,110.99,110.76,110.95,30400.0,88.8766,89.0531,88.8686,89.0211,30400.0
2015-02-18 11:30:00,110.98,111.13,110.96,111.05,25000.0,89.0451,89.1655,89.0291,89.1013,25000.0
2015-02-18 11:35:00,111.05,111.05,110.93,110.96,8500.0,89.1013,89.1013,89.005,89.0291,8500.0
2015-02-18 11:40:00,110.97,110.97,110.82,110.96,23000.0,89.0371,89.0371,88.9167,89.0291,23000.0
2015-02-18 11:45:00,110.95,111.04,110.83,110.97,36600.0,89.0211,89.0933,88.9248,89.0371,36600.0
2015-02-18 11:50:00,110.95,111.03,110.92,110.97,21600.0,89.0211,89.0852,88.997,89.0371,21600.0
2015-02-18 11:55:00,110.98,111.01,110.95,111.0,10400.0,89.0451,89.0692,89.0211,89.0612,10400.0
2015-02-18 12:00:00,111.02,111.02,110.99,110.99,15400.0,89.0772,89.0772,89.0531,89.0531,15400.0
2015-02-18 12:05:00,111.0,111.01,110.99,111.01,43300.0,89.0612,89.0692,89.0531,89.0692,43300.0
2015-02-18 12:10:00,111.0,111.02,110.86,111.01,19000.0,89.0612,89.0772,88.9488,89.0692,19000.0
2015-02-18 12:15:00,111.03,111.06,110.97,110.98,8900.0,89.0852,89.1093,89.0371,89.0451,8900.0
2015-02-18 12:20:00,111.0,111.0,110.93,110.95,5700.0,89.0612,89.0612,89.005,89.0211,5700.0
2015-02-18 12:25:00,110.95,111.0,110.92,110.94,23400.0,89.0211,89.0612,88.997,89.013,23400.0
2015-02-18 12:30:00,110.91,111.01,110.9,111.0,27900.0,88.989,89.0692,88.9809,89.0612,27900.0
2015-02-18 12:35:00,111.0,111.0,110.88,110.91,43500.0,89.0612,89.0612,88.9649,88.989,43500.0
2015-02-18 12:40:00,110.92,111.0,110.86,110.98,52800.0,88.997,89.0612,88.9488,89.0451,52800.0
2015-02-18 12:45:00,110.98,111.06,110.97,110.98,5900.0,89.0451,89.1093,89.0371,89.0451,5900.0
2015-02-18 12:50:00,110.99,111.0,110.88,110.89,31300.0,89.0531,89.0612,88.9649,88.9729,31300.0
2015-02-18 12:55:00,110.88,111.0,110.84,110.96,32800.0,88.9649,89.0612,88.9328,89.0291,32800.0
2015-02-18 13:00:00,110.97,111.04,110.96,111.0,6200.0,89.0371,89.0933,89.0291,89.0612,6200.0
2015-02-18 13:05:00,111.0,111.03,110.98,111.02,6100.0,89.0612,89.0852,89.0451,89.0772,6100.0
2015-02-18 13:10:00,111.02,111.03,110.96,110.96,7000.0,89.0772,89.0852,89.0291,89.0291,7000.0
2015-02-18 13:15:00,110.96,111.03,110.96,110.97,7900.0,89.0291,89.0852,89.0291,89.0371,7900.0
2015-02-18 13:20:00,110.98,111.01,110.98,111.01,6200.0,89.0451,89.0692,89.0451,89.0692,6200.0
2015-02-18 13:25:00,110.99,111.06,110.98,111.05,12400.0,89.0531,89.1093,89.0451,89.1013,12400.0
2015-02-18 13:30:00,111.06,111.17,111.06,111.1,21000.0,89.1093,89.1976,89.1093,89.1414,21000.0
2015-02-18 13:35:00,111.07,111.1,110.94,111.02,8300.0,89.1173,89.1414,89.013,89.0772,8300.0
2015-02-18 13:40:00,111.03,111.08,111.01,111.05,5300.0,89.0852,89.1254,89.0692,89.1013,5300.0
2015-02-18 13:45:00,111.05,111.13,111.02,111.02,5000.0,89.1013,89.1655,89.0772,89.0772,5000.0
2015-02-18 13:50:00,111.04,111.06,110.97,110.98,77700.0,89.0933,89.1093,89.0371,89.0451,77700.0
2015-02-18 13:55:00,110.99,110.99,110.87,110.87,2200.0,89.0531,89.0531,88.9569,88.9569,2200.0
2015-02-18 14:00:00,110.9,111.2,110.89,111.08,18800.0,88.9809,89.2216,88.9729,89.1254,18800.0
2015-02-18 14:05:00,111.09,111.16,111.04,111.14,18000.0,89.1334,89.1895,89.0933,89.1735,18000.0
2015-02-18 14:10:00,111.14,111.16,111.12,111.12,8900.0,89.1735,89.1895,89.1575,89.1575,8900.0
2015-02-18 14:15:00,111.13,111.13,110.84,110.85,8100.0,89.1655,89.1655,88.9328,88.9408,8100.0
2015-02-18 14:20:00,110.85,110.86,110.8,110.8,7000.0,88.9408,88.9488,88.9007,88.9007,7000.0
2015-02-18 14:25:00,110.82,110.82,110.68,110.71,22900.0,88.9167,88.9167,88.8044,88.8285,22900.0
2015-02-18 14:30:00,110.71,111.01,110.7,111.0,41800.0,88.8285,89.0692,88.8205,89.0612,41800.0
2015-02-18 14:35:00,110.99,110.99,110.82,110.84,22300.0,89.0531,89.0531,88.9167,88.9328,22300.0
2015-02-18 14:40:00,110.84,111.0,110.83,110.95,52900.0,88.9328,89.0612,88.9248,89.0211,52900.0
2015-02-18 14:45:00,110.96,111.0,110.83,110.84,18800.0,89.0291,89.0612,88.9248,88.9328,18800.0
2015-02-18 14:50:00,110.83,110.88,110.81,110.87,9800.0,88.9248,88.9649,88.9087,88.9569,9800.0
2015-02-18 14:55:00,110.87,111.0,110.71,110.93,30700.0,88.9569,89.0612,88.8285,89.005,30700.0
2015-02-18 15:00:00,110.93,111.07,110.93,111.01,21300.0,89.005,89.1173,89.005,89.0692,21300.0
2015-02-18 15:05:00,111.01,111.08,111.0,111.05,13800.0,89.0692,89.1254,89.0612,89.1013,13800.0
2015-02-18 15:10:00,111.05,111.06,110.97,110.97,10300.0,89.1013,89.1093,89.0371,89.0371,10300.0
2015-02-18 15:15:00,110.95,111.02,110.86,111.02,19900.0,89.0211,89.0772,88.9488,89.0772,19900.0
2015-02-18 15:20:00,111.01,111.03,110.95,111.0,19500.0,89.0692,89.0852,89.0211,89.0612,19500.0
2015-02-18 15:25:00,111.0,111.03,110.95,111.03,13300.0,89.0612,89.0852,89.0211,89.0852,13300.0
2015-02-18 15:30:00,111.01,111.08,110.98,111.07,35500.0,89.0692,89.1254,89.0451,89.1173,35500.0
2015-02-18 15:35:00,111.09,111.1,110.97,110.97,17200.0,89.1334,89.1414,89.0371,89.0371,17200.0
2015-02-18 15:40:00,110.96,111.03,110.89,111.0,33400.0,89.0291,89.0852,88.9729,89.0612,33400.0
2015-02-18 15:45:00,111.01,111.13,110.97,111.13,58900.0,89.0692,89.1655,89.0371,89.1655,58900.0
2015-02-18 15:50:00,111.12,111.13,110.92,111.08,65800.0,89.1575,89.1655,88.997,89.1254,65800.0
2015-02-18 15:55:00,111.09,111.23,111.08,111.21,65300.0,89.1334,89.2457,89.1254,89.2297,65300.0
2015-02-19 09:30:00,110.77,110.81,110.54,110.59,2100.0,88.8766,88.9087,88.6921,88.7322,2100.0
2015-02-19 09:35:00,110.73,111.03,110.65,110.9,46000.0,88.8445,89.0852,88.7803,88.9809,46000.0
2015-02-19 09:40:00,110.96,111.13,110.94,111.08,5400.0,89.0291,89.1655,89.013,89.1254,5400.0
2015-02-19 09:45:00,111.08,111.08,110.94,110.98,9700.0,89.1254,89.1254,89.013,89.0451,9700.0
2015-02-19 09:50:00,111.0,111.06,110.96,111.05,7000.0,89.0612,89.1093,89.0291,89.1013,7000.0
2015-02-19 09:55:00,111.05,111.17,111.03,111.03,8200.0,89.1013,89.1976,89.0852,89.0852,8200.0
2015-02-19 10:00:00,111.03,111.06,110.92,111.05,5700.0,89.0852,89.1093,88.997,89.1013,5700.0
2015-02-19 10:05:00,111.04,111.17,111.04,111.14,6300.0,89.0933,89.1976,89.0933,89.1735,6300.0
2015-02-19 10:10:00,111.16,111.21,111.11,111.18,6200.0,89.1895,89.2297,89.1494,89.2056,6200.0
2015-02-19 10:15:00,111.21,111.32,111.19,111.32,19400.0,89.2297,89.3179,89.2136,89.3179,19400.0
2015-02-19 10:20:00,111.35,111.53,111.34,111.52,9600.0,89.342,89.4864,89.334,89.4784,9600.0
2015-02-19 10:25:00,111.51,111.65,111.51,111.65,15000.0,89.4704,89.5827,89.4704,89.5827,15000.0
2015-02-19 10:30:00,111.66,111.69,111.6,111.67,7300.0,89.5907,89.6148,89.5426,89.5987,7300.0
2015-02-19 10:35:00,111.63,111.85,111.56,111.69,38500.0,89.5667,89.7432,89.5105,89.6148,38500.0
2015-02-19 10:40:00,111.65,111.93,111.45,111.9,31500.0,89.5827,89.8074,89.4222,89.7833,31500.0
2015-02-19 10:45:00,111.87,111.94,111.76,111.85,20900.0,89.7592,89.8154,89.671,89.7432,20900.0
2015-02-19 10:50:00,111.85,111.98,111.66,111.78,38900.0,89.7432,89.8475,89.5907,89.687,38900.0
2015-02-19 10:55:00,111.8,111.82,111.72,111.75,2500.0,89.7031,89.7191,89.6389,89.6629,2500.0
2015-02-19 11:00:00,111.77,112.05,111.75,111.98,36400.0,89.679,89.9036,89.6629,89.8475,36400.0
2015-02-19 11:05:00,111.98,112.0,111.77,111.77,5800.0,89.8475,89.8635,89.679,89.679,5800.0
2015-02-19 11:10:00,111.79,111.82,111.64,111.67,7600.0,89.695,89.7191,89.5747,89.5987,7600.0
2015-02-19 11:15:00,111.67,111.71,111.61,111.71,8300.0,89.5987,89.6308,89.5506,89.6308,8300.0
2015-02-19 11:20:00,111.67,111.98,111.67,111.84,18900.0,89.5987,89.8475,89.5987,89.7351,18900.0
2015-02-19 11:25:00,111.85,111.9,111.81,111.82,2300.0,89.7432,89.7833,89.7111,89.7191,2300.0
2015-02-19 11:30:00,111.8,111.81,111.76,111.79,2700.0,89.7031,89.7111,89.671,89.695,2700.0
2015-02-19 11:35:00,111.8,111.81,111.58,111.6,9900.0,89.7031,89.7111,89.5265,89.5426,9900.0
2015-02-19 11:40:00,111.61,111.65,111.6,111.61,4100.0,89.5506,89.5827,89.5426,89.5506,4100.0
2015-02-19 11:45:00,111.64,111.8,111.64,111.76,12800.0,89.5747,89.7031,89.5747,89.671,12800.0
2015-02-19 11:50:00,111.77,111.88,111.74,111.83,15500.0,89.679,89.7672,89.6549,89.7271,15500.0
2015-02-19 11:55:00,111.83,111.84,111.66,111.66,4900.0,89.7271,89.7351,89.5907,89.5907,4900.0
2015-02-19 12:00:00,111.65,111.68,111.57,111.59,6300.0,89.5827,89.6068,89.5185,89.5346,6300.0
2015-02-19 12:05:00,111.61,111.81,111.6,111.74,32700.0,89.5506,89.7111,89.5426,89.6549,32700.0
2015-02-19 12:10:00,111.76,111.84,111.69,111.84,7900.0,89.671,89.7351,89.6148,89.7351,7900.0
2015-02-19 12:15:00,111.83,111.84,111.78,111.82,7600.0,89.7271,89.7351,89.687,89.7191,7600.0
2015-02-19 12:20:00,111.82,111.89,111.81,111.81,8000.0,89.7191,89.7753,89.7111,89.7111,8000.0
2015-02-19 12:25:00,111.81,111.81,111.72,111.72,4500.0,89.7111,89.7111,89.6389,89.6389,4500.0
2015-02-19 12:30:00,111.7,111.72,111.54,111.54,10000.0,89.6228,89.6389,89.4944,89.4944,10000.0
2015-02-19 12:35:00,111.53,111.64,111.39,111.64,51200.0,89.4864,89.5747,89.3741,89.5747,51200.0
2015-02-19 12:40:00,111.61,111.64,111.46,111.49,8600.0,89.5506,89.5747,89.4303,89.4543,8600.0
2015-02-19 12:45:00,111.49,111.58,111.44,111.49,64000.0,89.4543,89.5265,89.4142,89.4543,64000.0
2015-02-19 12:50:00,111.49,111.78,111.48,111.73,24600.0,89.4543,89.687,89.4463,89.6469,24600.0
2015-02-19 12:55:00,111.72,111.77,111.66,111.7,27500.0,89.6389,89.679,89.5907,89.6228,27500.0
2015-02-19 13:00:00,111.72,111.74,111.53,111.53,16200.0,89.6389,89.6549,89.4864,89.4864,16200.0
2015-02-19 13:05:00,111.54,111.54,111.45,111.48,13600.0,89.4944,89.4944,89.4222,89.4463,13600.0
2015-02-19 13:10:00,111.46,111.48,111.4,111.45,6400.0,89.4303,89.4463,89.3821,89.4222,6400.0
2015-02-19 13:15:00,111.45,111.58,111.45,111.48,10300.0,89.4222,89.5265,89.4222,89.4463,10300.0
2015-02-19 13:20:00,111.51,111.55,111.37,111.45,4600.0,89.4704,89.5025,89.358,89.4222,4600.0
2015-02-19 13:25:00,111.47,111.48,111.4,111.48,8900.0,89.4383,89.4463,89.3821,89.4463,8900.0
2015-02-19 13:30:00,111.46,111.48,111.42,111.42,7700.0,89.4303,89.4463,89.3982,89.3982,7700.0
2015-02-19 13:35:00,111.43,111.89,111.43,111.84,83900.0,89.4062,89.7753,89.4062,89.7351,83900.0
2015-02-19 13:40:00,111.88,111.94,111.62,111.69,28600.0,89.7672,89.8154,89.5586,89.6148,28600.0
2015-02-19 13:45:00,111.66,111.68,111.59,111.62,4200.0,89.5907,89.6068,89.5346,89.5586,4200.0
2015-02-19 13:50:00,111.6,111.68,111.59,111.65,7300.0,89.5426,89.6068,89.5346,89.5827,7300.0
2015-02-19 13:55:00,111.65,111.76,111.64,111.74,9900.0,89.5827,89.671,89.5747,89.6549,9900.0
2015-02-19 14:00:00,111.74,111.82,111.71,111.8,11400.0,89.6549,89.7191,89.6308,89.7031,11400.0
2015-02-19 14:05:00,111.8,111.94,111.8,111.85,27400.0,89.7031,89.8154,89.7031,89.7432,27400.0
2015-02-19 14:10:00,111.84,111.84,111.68,111.68,10500.0,89.7351,89.7351,89.6068,89.6068,10500.0
2015-02-19 14:15:00,111.67,111.7,111.64,111.64,5800.0,89.5987,89.6228,89.5747,89.5747,5800.0
2015-02-19 14:20:00,111.65,111.79,111.64,111.75,33700.0,89.5827,89.695,89.5747,89.6629,33700.0
2015-02-19 14:25:00,111.71,111.75,111.68,111.69,9100.0,89.6308,89.6629,89.6068,89.6148,9100.0
2015-02-19 14:30:00,111.67,111.76,111.58,111.75,33000.0,89.5987,89.671,89.5265,89.6629,33000.0
2015-02-19 14:35:00,111.74,111.74,111.67,111.73,25500.0,89.6549,89.6549,89.5987,89.6469,25500.0
2015-02-19 14:40:00,111.75,111.77,111.71,111.75,12500.0,89.6629,89.679,89.6308,89.6629,12500.0
2015-02-19 14:45:00,111.75,111.76,111.65,111.72,20400.0,89.6629,89.671,89.5827,89.6389,20400.0
2015-02-19 14:50:00,111.71,111.72,111.61,111.62,9000.0,89.6308,89.6389,89.5506,89.5586,9000.0
2015-02-19 14:55:00,111.6,111.72,111.58,111.61,19700.0,89.5426,89.6389,89.5265,89.5506,19700.0
2015-02-19 15:00:00,111.62,111.65,111.57,111.57,8200.0,89.5586,89.5827,89.5185,89.5185,8200.0
2015-02-19 15:05:00,111.57,111.76,111.57,111.75,19700.0,89.5185,89.671,89.5185,89.6629,19700.0
2015-02-19 15:10:00,111.75,111.8,111.7,111.75,25200.0,89.6629,89.7031,89.6228,89.6629,25200.0
2015-02-19 15:15:00,111.74,111.76,111.7,111.71,15900.0,89.6549,89.671,89.6228,89.6308,15900.0
2015-02-19 15:20:00,111.71,111.78,111.67,111.74,30300.0,89.6308,89.687,89.5987,89.6549,30300.0
2015-02-19 15:25:00,111.72,111.8,111.66,111.73,53000.0,89.6389,89.7031,89.5907,89.6469,53000.0
2015-02-19 15:30:00,111.75,111.77,111.65,111.66,38700.0,89.6629,89.679,89.5827,89.5907,38700.0
2015-02-19 15:35:00,111.66,111.77,111.5,111.77,37800.0,89.5907,89.679,89.4623,89.679,37800.0
2015-02-19 15:40:00,111.75,111.77,111.67,111.71,72700.0,89.6629,89.679,89.5987,89.6308,72700.0
2015-02-19 15:45:00,111.69,111.76,111.49,111.59,121000.0,89.6148,89.671,89.4543,89.5346,121000.0
2015-02-19 15:50:00,111.59,111.65,111.51,111.58,40900.0,89.5346,89.5827,89.4704,89.5265,40900.0
2015-02-19 15:55:00,111.59,111.62,111.53,111.61,43600.0,89.5346,89.5586,89.4864,89.5506,43600.0
2015-02-20 09:30:00,111.28,111.47,111.24,111.47,78300.0,89.2858,89.4383,89.2537,89.4383,78300.0
2015-02-20 09:35:00,111.49,111.7,111.23,111.23,11700.0,89.4543,89.6228,89.2457,89.2457,11700.0
2015-02-20 09:40:00,111.12,111.2,110.76,111.05,18900.0,89.1575,89.2216,88.8686,89.1013,18900.0
2015-02-20 09:45:00,110.99,111.06,110.9,110.97,14500.0,89.0531,89.1093,88.9809,89.0371,14500.0
2015-02-20 09:50:00,110.93,111.05,110.81,110.93,55600.0,89.005,89.1013,88.9087,89.005,55600.0
2015-02-20 09:55:00,110.96,111.02,110.9,111.0,17600.0,89.0291,89.0772,88.9809,89.0612,17600.0
2015-02-20 10:00:00,110.99,111.06,110.95,110.99,12300.0,89.0531,89.1093,89.0211,89.0531,12300.0
2015-02-20 10:05:00,111.02,111.05,110.76,110.82,31700.0,89.0772,89.1013,88.8686,88.9167,31700.0
2015-02-20 10:10:00,110.78,110.99,110.76,110.86,13000.0,88.8847,89.0531,88.8686,88.9488,13000.0
2015-02-20 10:15:00,110.86,110.96,110.7,110.84,7100.0,88.9488,89.0291,88.8205,88.9328,7100.0
2015-02-20 10:20:00,110.83,110.87,110.78,110.87,10700.0,88.9248,88.9569,88.8847,88.9569,10700.0
2015-02-20 10:25:00,110.86,110.93,110.81,110.81,11100.0,88.9488,89.005,88.9087,88.9087,11100.0
2015-02-20 10:30:00,110.72,111.05,110.68,111.05,28500.0,88.8365,89.1013,88.8044,89.1013,28500.0
2015-02-20 10:35:00,111.06,111.38,111.05,111.38,12400.0,89.1093,89.3661,89.1013,89.3661,12400.0
2015-02-20 10:40:00,111.37,111.38,111.22,111.27,5500.0,89.358,89.3661,89.2377,89.2778,5500.0
2015-02-20 10:45:00,111.32,111.49,111.31,111.31,5700.0,89.3179,89.4543,89.3099,89.3099,5700.0
2015-02-20 10:50:00,111.31,111.31,111.15,111.23,10100.0,89.3099,89.3099,89.1815,89.2457,10100.0
2015-02-20 10:55:00,111.21,111.38,111.15,111.22,50800.0,89.2297,89.3661,89.1815,89.2377,50800.0
2015-02-20 11:00:00,111.22,111.35,111.1,111.14,7500.0,89.2377,89.342,89.1414,89.1735,7500.0
2015-02-20 11:05:00,111.1,111.14,111.02,111.03,15100.0,89.1414,89.1735,89.0772,89.0852,15100.0
2015-02-20 11:10:00,111.01,111.13,111.0,111.07,6400.0,89.0692,89.1655,89.0612,89.1173,6400.0
2015-02-20 11:15:00,111.07,111.11,111.01,111.04,5300.0,89.1173,89.1494,89.0692,89.0933,5300.0
2015-02-20 11:20:00,111.03,111.06,110.96,111.03,8000.0,89.0852,89.1093,89.0291,89.0852,8000.0
2015-02-20 11:25:00,111.05,111.15,111.05,111.13,15800.0,89.1013,89.1815,89.1013,89.1655,15800.0
2015-02-20 11:30:00,111.12,111.23,111.11,111.11,3100.0,89.1575,89.2457,89.1494,89.1494,3100.0
2015-02-20 11:35:00,111.12,111.16,110.98,111.05,5600.0,89.1575,89.1895,89.0451,89.1013,5600.0
2015-02-20 11:40:00,111.02,111.07,111.02,111.03,4400.0,89.0772,89.1173,89.0772,89.0852,4400.0
2015-02-20 11:45:00,111.02,111.02,110.92,110.94,9200.0,89.0772,89.0772,88.997,89.013,9200.0
2015-02-20 11:50:00,110.96,110.97,110.88,110.96,9400.0,89.0291,89.0371,88.9649,89.0291,9400.0
2015-02-20 11:55:00,110.96,110.97,110.86,110.97,6800.0,89.0291,89.0371,88.9488,89.0371,6800.0
2015-02-20 12:00:00,110.97,110.98,110.89,110.9,10500.0,89.0371,89.0451,88.9729,88.9809,10500.0
2015-02-20 12:05:00,110.9,110.96,110.83,110.96,30000.0,88.9809,89.0291,88.9248,89.0291,30000.0
2015-02-20 12:10:00,110.94,110.94,110.84,110.87,4900.0,89.013,89.013,88.9328,88.9569,4900.0
2015-02-20 12:15:00,110.88,110.95,110.87,110.92,7100.0,88.9649,89.0211,88.9569,88.997,7100.0
2015-02-20 12:20:00,110.93,110.95,110.85,110.91,6300.0,89.005,89.0211,88.9408,88.989,6300.0
2015-02-20 12:25:00,110.92,111.0,110.86,110.98,23500.0,88.997,89.0612,88.9488,89.0451,23500.0
2015-02-20 12:30:00,110.97,111.01,110.91,111.0,23500.0,89.0371,89.0692,88.989,89.0612,23500.0
2015-02-20 12:35:00,111.0,111.24,111.0,111.1,12200.0,89.0612,89.2537,89.0612,89.1414,12200.0
2015-02-20 12:40:00,111.14,111.38,111.14,111.22,7500.0,89.1735,89.3661,89.1735,89.2377,7500.0
2015-02-20 12:45:00,111.24,111.31,111.24,111.27,3100.0,89.2537,89.3099,89.2537,89.2778,3100.0
2015-02-20 12:50:00,111.32,111.34,111.28,111.31,2700.0,89.3179,89.334,89.2858,89.3099,2700.0
2015-02-20 12:55:00,111.32,111.34,111.23,111.26,10900.0,89.3179,89.334,89.2457,89.2698,10900.0
2015-02-20 13:00:00,111.23,111.35,111.2,111.23,6900.0,89.2457,89.342,89.2216,89.2457,6900.0
2015-02-20 13:05:00,111.24,111.32,111.2,111.23,27300.0,89.2537,89.3179,89.2216,89.2457,27300.0
2015-02-20 13:10:00,111.22,111.4,111.22,111.35,17700.0,89.2377,89.3821,89.2377,89.342,17700.0
2015-02-20 13:15:00,111.35,111.48,111.35,111.44,5500.0,89.342,89.4463,89.342,89.4142,5500.0
2015-02-20 13:20:00,111.4,111.53,111.39,111.49,10900.0,89.3821,89.4864,89.3741,89.4543,10900.0
2015-02-20 13:25:00,111.51,111.51,111.3,111.31,23300.0,89.4704,89.4704,89.3019,89.3099,23300.0
2015-02-20 13:30:00,111.3,111.35,111.25,111.26,8200.0,89.3019,89.342,89.2618,89.2698,8200.0
2015-02-20 13:35:00,111.21,111.39,111.19,111.39,10000.0,89.2297,89.3741,89.2136,89.3741,10000.0
2015-02-20 13:40:00,111.36,111.45,111.34,111.39,7300.0,89.35,89.4222,89.334,89.3741,7300.0
2015-02-20 13:45:00,111.35,111.39,111.28,111.28,8900.0,89.342,89.3741,89.2858,89.2858,8900.0
2015-02-20 13:50:00,111.29,111.32,111.21,111.21,11200.0,89.2939,89.3179,89.2297,89.2297,11200.0
2015-02-20 13:55:00,111.2,111.26,111.16,111.2,8800.0,89.2216,89.2698,89.1895,89.2216,8800.0
2015-02-20 14:00:00,111.25,111.3,111.23,111.29,4200.0,89.2618,89.3019,89.2457,89.2939,4200.0
2015-02-20 14:05:00,111.29,111.45,111.29,111.36,4500.0,89.2939,89.4222,89.2939,89.35,4500.0
2015-02-20 14:10:00,111.38,111.4,111.34,111.34,3300.0,89.3661,89.3821,89.334,89.334,3300.0
2015-02-20 14:15:00,111.31,111.48,111.28,111.48,41300.0,89.3099,89.4463,89.2858,89.4463,41300.0
2015-02-20 14:20:00,111.49,111.54,111.37,111.52,72000.0,89.4543,89.4944,89.358,89.4784,72000.0
2015-02-20 14:25:00,111.5,111.58,111.48,111.49,11600.0,89.4623,89.5265,89.4463,89.4543,11600.0
2015-02-20 14:30:00,111.47,111.49,111.39,111.43,22800.0,89.4383,89.4543,89.3741,89.4062,22800.0
2015-02-20 14:35:00,111.45,111.5,111.41,111.46,4500.0,89.4222,89.4623,89.3901,89.4303,4500.0
2015-02-20 14:40:00,111.44,111.56,111.43,111.51,11000.0,89.4142,89.5105,89.4062,89.4704,11000.0
2015-02-20 14:45:00,111.52,111.61,111.51,111.61,6500.0,89.4784,89.5506,89.4704,89.5506,6500.0
2015-02-20 14:50:00,111.61,111.68,111.61,111.64,27100.0,89.5506,89.6068,89.5506,89.5747,27100.0
2015-02-20 14:55:00,111.65,111.73,111.61,111.72,6300.0,89.5827,89.6469,89.5506,89.6389,6300.0
2015-02-20 15:00:00,111.7,111.81,111.7,111.77,7200.0,89.6228,89.7111,89.6228,89.679,7200.0
2015-02-20 15:05:00,111.77,111.9,111.75,111.89,15000.0,89.679,89.7833,89.6629,89.7753,15000.0
2015-02-20 15:10:00,111.88,111.92,111.86,111.88,7300.0,89.7672,89.7993,89.7512,89.7672,7300.0
2015-02-20 15:15:00,111.88,111.89,111.75,111.8,16100.0,89.7672,89.7753,89.6629,89.7031,16100.0
2015-02-20 15:20:00,111.8,111.83,111.77,111.82,6200.0,89.7031,89.7271,89.679,89.7191,6200.0
2015-02-20 15:25:00,111.8,111.83,111.75,111.82,10100.0,89.7031,89.7271,89.6629,89.7191,10100.0
2015-02-20 15:30:00,111.83,111.86,111.74,111.85,22900.0,89.7271,89.7512,89.6549,89.7432,22900.0
2015-02-20 15:35:00,111.86,111.87,111.81,111.84,12400.0,89.7512,89.7592,89.7111,89.7351,12400.0
2015-02-20 15:40:00,111.83,111.87,111.82,111.82,11700.0,89.7271,89.7592,89.7191,89.7191,11700.0
2015-02-20 15:45:00,111.84,111.86,111.75,111.77,22300.0,89.7351,89.7512,89.6629,89.679,22300.0
2015-02-20 15:50:00,111.79,111.8,111.69,111.73,40700.0,89.695,89.7031,89.6148,89.6469,40700.0
2015-02-20 15:55:00,111.72,111.75,111.63,111.74,120200.0,89.6389,89.6629,89.5667,89.6549,120200.0
2015-02-23 09:30:00,111.03,111.15,110.84,111.03,40800.0,89.0852,89.1815,88.9328,89.0852,40800.0
2015-02-23 09:35:00,110.92,111.06,110.75,110.78,19400.0,88.997,89.1093,88.8606,88.8847,19400.0
2015-02-23 09:40:00,110.74,111.02,110.74,110.97,34200.0,88.8526,89.0772,88.8526,89.0371,34200.0
2015-02-23 09:45:00,111.0,111.12,110.95,111.1,19900.0,89.0612,89.1575,89.0211,89.1414,19900.0
2015-02-23 09:50:00,111.09,111.11,110.85,110.86,11900.0,89.1334,89.1494,88.9408,88.9488,11900.0
2015-02-23 09:55:00,110.85,110.99,110.79,110.96,17000.0,88.9408,89.0531,88.8927,89.0291,17000.0
2015-02-23 10:00:00,110.96,111.02,110.94,110.97,15300.0,89.0291,89.0772,89.013,89.0371,15300.0
2015-02-23 10:05:00,111.01,111.14,110.97,111.0,8000.0,89.0692,89.1735,89.0371,89.0612,8000.0
2015-02-23 10:10:00,111.0,111.01,110.88,110.94,8400.0,89.0612,89.0692,88.9649,89.013,8400.0
2015-02-23 10:15:00,110.93,110.94,110.77,110.77,9700.0,89.005,89.013,88.8766,88.8766,9700.0
2015-02-23 10:20:00,110.76,110.76,110.71,110.73,12300.0,88.8686,88.8686,88.8285,88.8445,12300.0
2015-02-23 10:25:00,110.72,110.75,110.69,110.69,7200.0,88.8365,88.8606,88.8124,88.8124,7200.0
2015-02-23 10:30:00,110.7,111.01,110.7,110.99,46100.0,88.8205,89.0692,88.8205,89.0531,46100.0
2015-02-23 10:35:00,111.0,111.0,110.88,110.96,20500.0,89.0612,89.0612,88.9649,89.0291,20500.0
2015-02-23 10:40:00,110.94,110.94,110.81,110.87,12800.0,89.013,89.013,88.9087,88.9569,12800.0
2015-02-23 10:45:00,110.85,110.9,110.85,110.87,5500.0,88.9408,88.9809,88.9408,88.9569,5500.0
2015-02-23 10:50:00,110.89,110.95,110.83,110.95,7900.0,88.9729,89.0211,88.9248,89.0211,7900.0
2015-02-23 10:55:00,110.94,110.97,110.9,110.9,7400.0,89.013,89.0371,88.9809,88.9809,7400.0
2015-02-23 11:00:00,110.89,110.89,110.79,110.81,17800.0,88.9729,88.9729,88.8927,88.9087,17800.0
2015-02-23 11:05:00,110.83,110.83,110.77,110.77,5600.0,88.9248,88.9248,88.8766,88.8766,5600.0
2015-02-23 11:10:00,110.79,110.79,110.64,110.64,7900.0,88.8927,88.8927,88.7723,88.7723,7900.0
2015-02-23 11:15:00,110.63,110.76,110.57,110.76,13100.0,88.7643,88.8686,88.7162,88.8686,13100.0
2015-02-23 11:20:00,110.77,110.89,110.77,110.84,6300.0,88.8766,88.9729,88.8766,88.9328,6300.0
2015-02-23 11:25:00,110.84,110.87,110.81,110.87,6300.0,88.9328,88.9569,88.9087,88.9569,6300.0
2015-02-23 11:30:00,110.84,110.93,110.84,110.9,15900.0,88.9328,89.005,88.9328,88.9809,15900.0
2015-02-23 11:35:00,110.9,110.91,110.82,110.85,49900.0,88.9809,88.989,88.9167,88.9408,49900.0
2015-02-23 11:40:00,110.84,110.96,110.82,110.96,17700.0,88.9328,89.0291,88.9167,89.0291,17700.0
2015-02-23 11:45:00,110.97,111.04,110.93,110.95,8000.0,89.0371,89.0933,89.005,89.0211,8000.0
2015-02-23 11:50:00,110.97,111.0,110.73,110.73,9400.0,89.0371,89.0612,88.8445,88.8445,9400.0
2015-02-23 11:55:00,110.72,110.88,110.72,110.88,66400.0,88.8365,88.9649,88.8365,88.9649,66400.0
2015-02-23 12:00:00,110.85,110.86,110.8,110.86,19900.0,88.9408,88.9488,88.9007,88.9488,19900.0
2015-02-23 12:05:00,110.86,110.87,110.71,110.73,15500.0,88.9488,88.9569,88.8285,88.8445,15500.0
2015-02-23 12:10:00,110.72,110.85,110.72,110.83,3500.0,88.8365,88.9408,88.8365,88.9248,3500.0
2015-02-23 12:15:00,110.81,110.81,110.66,110.68,7900.0,88.9087,88.9087,88.7884,88.8044,7900.0
2015-02-23 12:20:00,110.7,110.88,110.65,110.84,45000.0,88.8205,88.9649,88.7803,88.9328,45000.0
2015-02-23 12:25:00,110.84,110.88,110.8,110.83,12600.0,88.9328,88.9649,88.9007,88.9248,12600.0
2015-02-23 12:30:00,110.83,110.87,110.81,110.82,16100.0,88.9248,88.9569,88.9087,88.9167,16100.0
2015-02-23 12:35:00,110.84,110.88,110.69,110.72,14000.0,88.9328,88.9649,88.8124,88.8365,14000.0
2015-02-23 12:40:00,110.72,110.72,110.58,110.59,46500.0,88.8365,88.8365,88.7242,88.7322,46500.0
2015-02-23 12:45:00,110.59,110.59,110.47,110.53,10900.0,88.7322,88.7322,88.6359,88.6841,10900.0
2015-02-23 12:50:00,110.54,110.64,110.42,110.5,32500.0,88.6921,88.7723,88.5958,88.66,32500.0
2015-02-23 12:55:00,110.51,110.67,110.5,110.66,17900.0,88.668,88.7964,88.66,88.7884,17900.0
2015-02-23 13:00:00,110.66,110.67,110.61,110.67,8000.0,88.7884,88.7964,88.7483,88.7964,8000.0
2015-02-23 13:05:00,110.65,110.67,110.61,110.63,5400.0,88.7803,88.7964,88.7483,88.7643,5400.0
2015-02-23 13:10:00,110.63,110.68,110.62,110.65,7400.0,88.7643,88.8044,88.7563,88.7803,7400.0
2015-02-23 13:15:00,110.64,110.73,110.64,110.69,12600.0,88.7723,88.8445,88.7723,88.8124,12600.0
2015-02-23 13:20:00,110.71,110.8,110.71,110.79,7700.0,88.8285,88.9007,88.8285,88.8927,7700.0
2015-02-23 13:25:00,110.79,110.79,110.69,110.69,23500.0,88.8927,88.8927,88.8124,88.8124,23500.0
2015-02-23 13:30:00,110.68,110.85,110.68,110.79,10000.0,88.8044,88.9408,88.8044,88.8927,10000.0
2015-02-23 13:35:00,110.76,110.96,110.76,110.95,5600.0,88.8686,89.0291,88.8686,89.0211,5600.0
2015-02-23 13:40:00,110.96,111.01,110.92,110.96,8400.0,89.0291,89.0692,88.997,89.0291,8400.0
2015-02-23 13:45:00,110.96,110.99,110.86,110.88,4300.0,89.0291,89.0531,88.9488,88.9649,4300.0
2015-02-23 13:50:00,110.88,110.88,110.78,110.79,4100.0,88.9649,88.9649,88.8847,88.8927,4100.0
2015-02-23 13:55:00,110.75,110.77,110.69,110.72,13700.0,88.8606,88.8766,88.8124,88.8365,13700.0
2015-02-23 14:00:00,110.73,110.74,110.63,110.64,13200.0,88.8445,88.8526,88.7643,88.7723,13200.0
2015-02-23 14:05:00,110.64,110.65,110.56,110.6,9700.0,88.7723,88.7803,88.7081,88.7402,9700.0
2015-02-23 14:10:00,110.59,110.59,110.52,110.54,9500.0,88.7322,88.7322,88.676,88.6921,9500.0
2015-02-23 14:15:00,110.54,110.7,110.53,110.7,6800.0,88.6921,88.8205,88.6841,88.8205,6800.0
2015-02-23 14:20:00,110.71,110.73,110.61,110.63,11900.0,88.8285,88.8445,88.7483,88.7643,11900.0
2015-02-23 14:25:00,110.64,110.68,110.6,110.68,9700.0,88.7723,88.8044,88.7402,88.8044,9700.0
2015-02-23 14:30:00,110.69,110.69,110.58,110.6,8600.0,88.8124,88.8124,88.7242,88.7402,8600.0
2015-02-23 14:35:00,110.58,110.61,110.57,110.57,9100.0,88.7242,88.7483,88.7162,88.7162,9100.0
2015-02-23 14:40:00,110.56,110.57,110.47,110.51,19000.0,88.7081,88.7162,88.6359,88.668,19000.0
2015-02-23 14:45:00,110.5,110.73,110.48,110.7,81700.0,88.66,88.8445,88.6439,88.8205,81700.0
2015-02-23 14:50:00,110.72,110.74,110.68,110.72,13000.0,88.8365,88.8526,88.8044,88.8365,13000.0
2015-02-23 14:55:00,110.72,110.81,110.72,110.78,6000.0,88.8365,88.9087,88.8365,88.8847,6000.0
2015-02-23 15:00:00,110.77,110.78,110.67,110.68,12500.0,88.8766,88.8847,88.7964,88.8044,12500.0
2015-02-23 15:05:00,110.67,110.71,110.61,110.61,21600.0,88.7964,88.8285,88.7483,88.7483,21600.0
2015-02-23 15:10:00,110.64,110.65,110.6,110.64,8000.0,88.7723,88.7803,88.7402,88.7723,8000.0
2015-02-23 15:15:00,110.64,110.69,110.63,110.66,8700.0,88.7723,88.8124,88.7643,88.7884,8700.0
2015-02-23 15:20:00,110.67,110.7,110.63,110.67,14700.0,88.7964,88.8205,88.7643,88.7964,14700.0
2015-02-23 15:25:00,110.69,110.77,110.69,110.76,9900.0,88.8124,88.8766,88.8124,88.8686,9900.0
2015-02-23 15:30:00,110.75,110.78,110.74,110.77,9100.0,88.8606,88.8847,88.8526,88.8766,9100.0
2015-02-23 15:35:00,110.76,110.82,110.75,110.8,14800.0,88.8686,88.9167,88.8606,88.9007,14800.0
2015-02-23 15:40:00,110.81,110.87,110.8,110.87,14400.0,88.9087,88.9569,88.9007,88.9569,14400.0
2015-02-23 15:45:00,110.87,110.88,110.78,110.81,19600.0,88.9569,88.9649,88.8847,88.9087,19600.0
2015-02-23 15:50:00,110.81,110.83,110.78,110.8,19800.0,88.9087,88.9248,88.8847,88.9007,19800.0
2015-02-23 15:55:00,110.79,110.97,110.76,110.97,88700.0,88.8927,89.0371,88.8686,89.0371,88700.0
2015-02-24 09:30:00,110.91,110.91,110.74,110.84,39700.0,88.989,88.989,88.8526,88.9328,39700.0
2015-02-24 09:35:00,110.85,111.14,110.85,111.06,11800.0,88.9408,89.1735,88.9408,89.1093,11800.0
2015-02-24 09:40:00,111.04,111.12,110.95,111.1,6900.0,89.0933,89.1575,89.0211,89.1414,6900.0
2015-02-24 09:45:00,111.14,111.2,111.01,111.1,8900.0,89.1735,89.2216,89.0692,89.1414,8900.0
2015-02-24 09:50:00,111.05,111.11,111.0,111.11,5300.0,89.1013,89.1494,89.0612,89.1494,5300.0
2015-02-24 09:55:00,111.11,111.11,110.99,110.99,4700.0,89.1494,89.1494,89.0531,89.0531,4700.0
2015-02-24 10:00:00,110.96,111.09,110.8,111.08,22300.0,89.0291,89.1334,88.9007,89.1254,22300.0
2015-02-24 10:05:00,111.08,111.28,111.05,111.28,14000.0,89.1254,89.2858,89.1013,89.2858,14000.0
2015-02-24 10:10:00,111.3,111.31,111.06,111.09,6300.0,89.3019,89.3099,89.1093,89.1334,6300.0
2015-02-24 10:15:00,111.14,111.19,111.06,111.11,4500.0,89.1735,89.2136,89.1093,89.1494,4500.0
2015-02-24 10:20:00,111.11,111.24,111.01,111.1,6800.0,89.1494,89.2537,89.0692,89.1414,6800.0
2015-02-24 10:25:00,111.11,111.31,111.11,111.17,10900.0,89.1494,89.3099,89.1494,89.1976,10900.0
2015-02-24 10:30:00,111.17,111.22,111.08,111.1,6600.0,89.1976,89.2377,89.1254,89.1414,6600.0
2015-02-24 10:35:00,111.14,111.14,110.96,110.97,7400.0,89.1735,89.1735,89.0291,89.0371,7400.0
2015-02-24 10:40:00,110.97,111.0,110.84,110.89,5200.0,89.0371,89.0612,88.9328,88.9729,5200.0
2015-02-24 10:45:00,110.85,110.99,110.8,110.83,2000.0,88.9408,89.0531,88.9007,88.9248,2000.0
2015-02-24 10:50:00,110.83,111.02,110.69,110.99,59800.0,88.9248,89.0772,88.8124,89.0531,59800.0
2015-02-24 10:55:00,110.99,111.02,110.86,110.9,27500.0,89.0531,89.0772,88.9488,88.9809,27500.0
2015-02-24 11:00:00,110.89,111.03,110.89,110.96,10600.0,88.9729,89.0852,88.9729,89.0291,10600.0
2015-02-24 11:05:00,110.98,111.05,110.92,111.03,16100.0,89.0451,89.1013,88.997,89.0852,16100.0
2015-02-24 11:10:00,111.03,111.08,111.0,111.07,11000.0,89.0852,89.1254,89.0612,89.1173,11000.0
2015-02-24 11:15:00,111.06,111.09,110.93,110.98,9800.0,89.1093,89.1334,89.005,89.0451,9800.0
2015-02-24 11:20:00,110.98,111.02,110.84,110.84,10800.0,89.0451,89.0772,88.9328,88.9328,10800.0
2015-02-24 11:25:00,110.84,111.1,110.83,111.04,31600.0,88.9328,89.1414,88.9248,89.0933,31600.0
2015-02-24 11:30:00,111.04,111.1,110.93,110.99,10300.0,89.0933,89.1414,89.005,89.0531,10300.0
2015-02-24 11:35:00,111.0,111.03,110.92,110.99,5900.0,89.0612,89.0852,88.997,89.0531,5900.0
2015-02-24 11:40:00,111.0,111.06,111.0,111.01,5400.0,89.0612,89.1093,89.0612,89.0692,5400.0
2015-02-24 11:45:00,110.98,111.09,110.95,111.01,6100.0,89.0451,89.1334,89.0211,89.0692,6100.0
2015-02-24 11:50:00,111.03,111.12,110.98,111.05,7000.0,89.0852,89.1575,89.0451,89.1013,7000.0
2015-02-24 11:55:00,111.08,111.11,111.02,111.02,5100.0,89.1254,89.1494,89.0772,89.0772,5100.0
2015-02-24 12:00:00,111.01,111.1,110.97,111.0,9000.0,89.0692,89.1414,89.0371,89.0612,9000.0
2015-02-24 12:05:00,111.02,111.08,111.02,111.03,3600.0,89.0772,89.1254,89.0772,89.0852,3600.0
2015-02-24 12:10:00,111.0,111.02,110.95,110.97,6100.0,89.0612,89.0772,89.0211,89.0371,6100.0
2015-02-24 12:15:00,110.98,111.0,110.86,110.89,10400.0,89.0451,89.0612,88.9488,88.9729,10400.0
2015-02-24 12:20:00,110.86,110.87,110.79,110.87,3200.0,88.9488,88.9569,88.8927,88.9569,3200.0
2015-02-24 12:25:00,110.86,111.0,110.8,110.97,40500.0,88.9488,89.0612,88.9007,89.0371,40500.0
2015-02-24 12:30:00,110.97,111.04,110.83,110.98,39600.0,89.0371,89.0933,88.9248,89.0451,39600.0
2015-02-24 12:35:00,110.96,111.0,110.95,110.97,9800.0,89.0291,89.0612,89.0211,89.0371,9800.0
2015-02-24 12:40:00,110.95,110.97,110.87,110.91,8800.0,89.0211,89.0371,88.9569,88.989,8800.0
2015-02-24 12:45:00,110.91,110.92,110.86,110.87,4600.0,88.989,88.997,88.9488,88.9569,4600.0
2015-02-24 12:50:00,110.88,110.94,110.84,110.94,5300.0,88.9649,89.013,88.9328,89.013,5300.0
2015-02-24 12:55:00,110.95,111.07,110.95,111.06,3700.0,89.0211,89.1173,89.0211,89.1093,3700.0
2015-02-24 13:00:00,111.04,111.04,110.95,110.95,5700.0,89.0933,89.0933,89.0211,89.0211,5700.0
2015-02-24 13:05:00,110.97,111.02,110.92,111.02,10900.0,89.0371,89.0772,88.997,89.0772,10900.0
2015-02-24 13:10:00,111.0,111.06,110.98,111.03,7600.0,89.0612,89.1093,89.0451,89.0852,7600.0
2015-02-24 13:15:00,111.01,111.03,110.95,111.02,4900.0,89.0692,89.0852,89.0211,89.0772,4900.0
2015-02-24 13:20:00,111.01,111.02,110.91,110.91,4100.0,89.0692,89.0772,88.989,88.989,4100.0
2015-02-24 13:25:00,110.92,110.95,110.89,110.93,8200.0,88.997,89.0211,88.9729,89.005,8200.0
2015-02-24 13:30:00,110.93,111.0,110.92,110.95,6100.0,89.005,89.0612,88.997,89.0211,6100.0
2015-02-24 13:35:00,110.95,111.01,110.89,110.9,6300.0,89.0211,89.0692,88.9729,88.9809,6300.0
2015-02-24 13:40:00,110.88,110.95,110.85,110.95,6200.0,88.9649,89.0211,88.9408,89.0211,6200.0
2015-02-24 13:45:00,110.95,110.96,110.88,110.91,8000.0,89.0211,89.0291,88.9649,88.989,8000.0
2015-02-24 13:50:00,110.87,110.87,110.78,110.81,7000.0,88.9569,88.9569,88.8847,88.9087,7000.0
2015-02-24 13:55:00,110.8,110.86,110.76,110.82,17000.0,88.9007,88.9488,88.8686,88.9167,17000.0
2015-02-24 14:00:00,110.82,110.84,110.79,110.82,4400.0,88.9167,88.9328,88.8927,88.9167,4400.0
2015-02-24 14:05:00,110.82,110.85,110.74,110.79,7400.0,88.9167,88.9408,88.8526,88.8927,7400.0
2015-02-24 14:10:00,110.8,110.84,110.78,110.84,6100.0,88.9007,88.9328,88.8847,88.9328,6100.0
2015-02-24 14:15:00,110.83,110.83,110.74,110.79,5000.0,88.9248,88.9248,88.8526,88.8927,5000.0
2015-02-24 14:20:00,110.75,110.8,110.75,110.78,3400.0,88.8606,88.9007,88.8606,88.8847,3400.0
2015-02-24 14:25:00,110.79,110.86,110.75,110.75,3900.0,88.8927,88.9488,88.8606,88.8606,3900.0
2015-02-24 14:30:00,110.75,110.86,110.75,110.82,5800.0,88.8606,88.9488,88.8606,88.9167,5800.0
2015-02-24 14:35:00,110.82,110.87,110.8,110.84,6100.0,88.9167,88.9569,88.9007,88.9328,6100.0
2015-02-24 14:40:00,110.86,110.86,110.8,110.83,6300.0,88.9488,88.9488,88.9007,88.9248,6300.0
2015-02-24 14:45:00,110.84,110.84,110.74,110.78,5200.0,88.9328,88.9328,88.8526,88.8847,5200.0
2015-02-24 14:50:00,110.77,110.84,110.74,110.84,17000.0,88.8766,88.9328,88.8526,88.9328,17000.0
2015-02-24 14:55:00,110.84,110.87,110.79,110.86,12400.0,88.9328,88.9569,88.8927,88.9488,12400.0
2015-02-24 15:00:00,110.86,110.87,110.78,110.8,15600.0,88.9488,88.9569,88.8847,88.9007,15600.0
2015-02-24 15:05:00,110.79,110.87,110.76,110.86,8800.0,88.8927,88.9569,88.8686,88.9488,8800.0
2015-02-24 15:10:00,110.85,110.87,110.81,110.84,11100.0,88.9408,88.9569,88.9087,88.9328,11100.0
2015-02-24 15:15:00,110.83,110.86,110.79,110.86,8300.0,88.9248,88.9488,88.8927,88.9488,8300.0
2015-02-24 15:20:00,110.86,110.86,110.78,110.83,10200.0,88.9488,88.9488,88.8847,88.9248,10200.0
2015-02-24 15:25:00,110.84,110.87,110.79,110.8,12200.0,88.9328,88.9569,88.8927,88.9007,12200.0
2015-02-24 15:30:00,110.81,110.87,110.81,110.82,14900.0,88.9087,88.9569,88.9087,88.9167,14900.0
2015-02-24 15:35:00,110.79,110.86,110.79,110.83,14300.0,88.8927,88.9488,88.8927,88.9248,14300.0
2015-02-24 15:40:00,110.84,110.88,110.81,110.82,24900.0,88.9328,88.9649,88.9087,88.9167,24900.0
2015-02-24 15:45:00,110.82,110.82,110.73,110.75,46100.0,88.9167,88.9167,88.8445,88.8606,46100.0
2015-02-24 15:50:00,110.76,110.76,110.71,110.75,22500.0,88.8686,88.8686,88.8285,88.8606,22500.0
2015-02-24 15:55:00,110.75,110.91,110.69,110.91,121800.0,88.8606,88.989,88.8124,88.989,121800.0
2015-02-25 09:30:00,111.36,111.64,111.36,111.38,22100.0,89.35,89.5747,89.35,89.3661,22100.0
2015-02-25 09:35:00,111.42,111.44,111.06,111.39,17200.0,89.3982,89.4142,89.1093,89.3741,17200.0
2015-02-25 09:40:00,111.4,111.43,111.12,111.27,10200.0,89.3821,89.4062,89.1575,89.2778,10200.0
2015-02-25 09:45:00,111.32,111.33,111.26,111.31,13100.0,89.3179,89.3259,89.2698,89.3099,13100.0
2015-02-25 09:50:00,111.33,111.49,111.3,111.44,15100.0,89.3259,89.4543,89.3019,89.4142,15100.0
2015-02-25 09:55:00,111.47,111.49,111.4,111.49,7800.0,89.4383,89.4543,89.3821,89.4543,7800.0
2015-02-25 10:00:00,111.49,111.52,111.42,111.45,5700.0,89.4543,89.4784,89.3982,89.4222,5700.0
2015-02-25 10:05:00,111.47,111.49,111.39,111.42,6900.0,89.4383,89.4543,89.3741,89.3982,6900.0
2015-02-25 10:10:00,111.44,111.48,111.38,111.45,6800.0,89.4142,89.4463,89.3661,89.4222,6800.0
2015-02-25 10:15:00,111.43,111.44,111.33,111.42,7400.0,89.4062,89.4142,89.3259,89.3982,7400.0
2015-02-25 10:20:00,111.43,111.43,111.34,111.35,4700.0,89.4062,89.4062,89.334,89.342,4700.0
2015-02-25 10:25:00,111.37,111.47,111.35,111.45,6300.0,89.358,89.4383,89.342,89.4222,6300.0
2015-02-25 10:30:00,111.43,111.43,111.29,111.3,12300.0,89.4062,89.4062,89.2939,89.3019,12300.0
2015-02-25 10:35:00,111.29,111.33,111.22,111.22,9700.0,89.2939,89.3259,89.2377,89.2377,9700.0
2015-02-25 10:40:00,111.22,111.22,111.03,111.11,10300.0,89.2377,89.2377,89.0852,89.1494,10300.0
2015-02-25 10:45:00,111.12,111.25,111.12,111.19,9300.0,89.1575,89.2618,89.1575,89.2136,9300.0
2015-02-25 10:50:00,111.21,111.24,111.17,111.24,4200.0,89.2297,89.2537,89.1976,89.2537,4200.0
2015-02-25 10:55:00,111.22,111.28,111.18,111.18,4100.0,89.2377,89.2858,89.2056,89.2056,4100.0
2015-02-25 11:00:00,111.14,111.15,111.06,111.06,9400.0,89.1735,89.1815,89.1093,89.1093,9400.0
2015-02-25 11:05:00,111.05,111.11,110.99,110.99,5900.0,89.1013,89.1494,89.0531,89.0531,5900.0
2015-02-25 11:10:00,110.99,110.99,110.9,110.93,7500.0,89.0531,89.0531,88.9809,89.005,7500.0
2015-02-25 11:15:00,110.93,111.03,110.86,111.0,17900.0,89.005,89.0852,88.9488,89.0612,17900.0
2015-02-25 11:20:00,110.99,111.04,110.97,111.0,18200.0,89.0531,89.0933,89.0371,89.0612,18200.0
2015-02-25 11:25:00,111.0,111.02,110.96,110.97,11800.0,89.0612,89.0772,89.0291,89.0371,11800.0
2015-02-25 11:30:00,110.97,111.01,110.94,111.0,11000.0,89.0371,89.0692,89.013,89.0612,11000.0
2015-02-25 11:35:00,111.0,111.08,111.0,111.06,10000.0,89.0612,89.1254,89.0612,89.1093,10000.0
2015-02-25 11:40:00,111.07,111.1,111.05,111.07,5000.0,89.1173,89.1414,89.1013,89.1173,5000.0
2015-02-25 11:45:00,111.07,111.13,111.07,111.11,6800.0,89.1173,89.1655,89.1173,89.1494,6800.0
2015-02-25 11:50:00,111.12,111.15,111.09,111.09,3800.0,89.1575,89.1815,89.1334,89.1334,3800.0
2015-02-25 11:55:00,111.09,111.11,111.05,111.05,8500.0,89.1334,89.1494,89.1013,89.1013,8500.0
2015-02-25 12:00:00,111.06,111.07,111.03,111.03,3400.0,89.1093,89.1173,89.0852,89.0852,3400.0
2015-02-25 12:05:00,111.02,111.03,110.95,110.95,3700.0,89.0772,89.0852,89.0211,89.0211,3700.0
2015-02-25 12:10:00,110.95,111.03,110.95,110.98,6000.0,89.0211,89.0852,89.0211,89.0451,6000.0
2015-02-25 12:15:00,110.98,110.98,110.91,110.94,3400.0,89.0451,89.0451,88.989,89.013,3400.0
2015-02-25 12:20:00,110.95,111.01,110.95,110.97,32000.0,89.0211,89.0692,89.0211,89.0371,32000.0
2015-02-25 12:25:00,110.96,111.0,110.95,110.97,22400.0,89.0291,89.0612,89.0211,89.0371,22400.0
2015-02-25 12:30:00,110.97,111.02,110.97,111.02,21000.0,89.0371,89.0772,89.0371,89.0772,21000.0
2015-02-25 12:35:00,111.02,111.09,111.02,111.03,6400.0,89.0772,89.1334,89.0772,89.0852,6400.0
2015-02-25 12:40:00,111.04,111.05,111.02,111.05,2200.0,89.0933,89.1013,89.0772,89.1013,2200.0
2015-02-25 12:45:00,111.06,111.06,110.97,110.98,3700.0,89.1093,89.1093,89.0371,89.0451,3700.0
2015-02-25 12:50:00,110.98,110.98,110.9,110.95,3700.0,89.0451,89.0451,88.9809,89.0211,3700.0
2015-02-25 12:55:00,110.93,110.96,110.86,110.86,8500.0,89.005,89.0291,88.9488,88.9488,8500.0
2015-02-25 13:00:00,110.85,110.9,110.82,110.84,14900.0,88.9408,88.9809,88.9167,88.9328,14900.0
2015-02-25 13:05:00,110.85,110.85,110.7,110.72,6200.0,88.9408,88.9408,88.8205,88.8365,6200.0
2015-02-25 13:10:00,110.69,110.74,110.68,110.73,7300.0,88.8124,88.8526,88.8044,88.8445,7300.0
2015-02-25 13:15:00,110.73,110.85,110.73,110.85,5300.0,88.8445,88.9408,88.8445,88.9408,5300.0
2015-02-25 13:20:00,110.85,111.1,110.85,111.09,26400.0,88.9408,89.1414,88.9408,89.1334,26400.0
2015-02-25 13:25:00,111.09,111.09,111.04,111.04,3400.0,89.1334,89.1334,89.0933,89.0933,3400.0
2015-02-25 13:30:00,111.06,111.17,111.05,111.17,5300.0,89.1093,89.1976,89.1013,89.1976,5300.0
2015-02-25 13:35:00,111.16,111.26,111.16,111.23,5200.0,89.1895,89.2698,89.1895,89.2457,5200.0
2015-02-25 13:40:00,111.22,111.22,111.15,111.15,2000.0,89.2377,89.2377,89.1815,89.1815,2000.0
2015-02-25 13:45:00,111.15,111.16,111.11,111.12,6100.0,89.1815,89.1895,89.1494,89.1575,6100.0
2015-02-25 13:50:00,111.15,111.16,111.07,111.09,4000.0,89.1815,89.1895,89.1173,89.1334,4000.0
2015-02-25 13:55:00,111.08,111.14,111.08,111.09,4400.0,89.1254,89.1735,89.1254,89.1334,4400.0
2015-02-25 14:00:00,111.08,111.09,111.02,111.02,4000.0,89.1254,89.1334,89.0772,89.0772,4000.0
2015-02-25 14:05:00,111.0,111.0,110.88,110.9,6300.0,89.0612,89.0612,88.9649,88.9809,6300.0
2015-02-25 14:10:00,110.88,111.01,110.88,110.95,10000.0,88.9649,89.0692,88.9649,89.0211,10000.0
2015-02-25 14:15:00,110.95,111.1,110.95,111.01,8000.0,89.0211,89.1414,89.0211,89.0692,8000.0
2015-02-25 14:20:00,111.02,111.02,110.94,111.0,5600.0,89.0772,89.0772,89.013,89.0612,5600.0
2015-02-25 14:25:00,111.01,111.07,110.96,110.99,5500.0,89.0692,89.1173,89.0291,89.0531,5500.0
2015-02-25 14:30:00,111.0,111.11,111.0,111.1,3800.0,89.0612,89.1494,89.0612,89.1414,3800.0
2015-02-25 14:35:00,111.1,111.1,110.94,110.94,12800.0,89.1414,89.1414,89.013,89.013,12800.0
2015-02-25 14:40:00,110.97,111.01,110.94,110.98,11100.0,89.0371,89.0692,89.013,89.0451,11100.0
2015-02-25 14:45:00,110.96,111.02,110.91,110.93,5800.0,89.0291,89.0772,88.989,89.005,5800.0
2015-02-25 14:50:00,110.9,110.9,110.81,110.84,4400.0,88.9809,88.9809,88.9087,88.9328,4400.0
2015-02-25 14:55:00,110.85,110.85,110.8,110.82,5100.0,88.9408,88.9408,88.9007,88.9167,5100.0
2015-02-25 15:00:00,110.81,110.81,110.58,110.58,13000.0,88.9087,88.9087,88.7242,88.7242,13000.0
2015-02-25 15:05:00,110.59,110.99,110.59,110.87,73000.0,88.7322,89.0531,88.7322,88.9569,73000.0
2015-02-25 15:10:00,110.87,110.99,110.79,110.99,56600.0,88.9569,89.0531,88.8927,89.0531,56600.0
2015-02-25 15:15:00,110.98,111.04,110.93,110.93,13200.0,89.0451,89.0933,89.005,89.005,13200.0
2015-02-25 15:20:00,110.92,110.92,110.84,110.84,9500.0,88.997,88.997,88.9328,88.9328,9500.0
2015-02-25 15:25:00,110.84,110.85,110.64,110.66,15600.0,88.9328,88.9408,88.7723,88.7884,15600.0
2015-02-25 15:30:00,110.66,110.77,110.66,110.73,17000.0,88.7884,88.8766,88.7884,88.8445,17000.0
2015-02-25 15:35:00,110.74,110.87,110.74,110.82,15100.0,88.8526,88.9569,88.8526,88.9167,15100.0
2015-02-25 15:40:00,110.82,110.87,110.77,110.81,15400.0,88.9167,88.9569,88.8766,88.9087,15400.0
2015-02-25 15:45:00,110.82,110.82,110.64,110.69,23100.0,88.9167,88.9167,88.7723,88.8124,23100.0
2015-02-25 15:50:00,110.7,110.83,110.7,110.79,14400.0,88.8205,88.9248,88.8205,88.8927,14400.0
2015-02-25 15:55:00,110.78,110.87,110.74,110.84,57100.0,88.8847,88.9569,88.8526,88.9328,57100.0
2015-02-26 09:30:00,110.8,110.8,110.5,110.66,38000.0,88.9007,88.9007,88.66,88.7884,38000.0
2015-02-26 09:35:00,110.69,111.03,110.67,110.97,31400.0,88.8124,89.0852,88.7964,89.0371,31400.0
2015-02-26 09:40:00,110.98,111.12,110.98,111.06,5800.0,89.0451,89.1575,89.0451,89.1093,5800.0
2015-02-26 09:45:00,111.06,111.06,110.71,110.71,30300.0,89.1093,89.1093,88.8285,88.8285,30300.0
2015-02-26 09:50:00,110.73,110.81,110.66,110.75,33800.0,88.8445,88.9087,88.7884,88.8606,33800.0
2015-02-26 09:55:00,110.75,110.76,110.27,110.27,53300.0,88.8606,88.8686,88.4755,88.4755,53300.0
2015-02-26 10:00:00,110.34,110.37,110.2,110.21,46500.0,88.5316,88.5557,88.4193,88.4273,46500.0
2015-02-26 10:05:00,110.21,110.61,110.21,110.51,76600.0,88.4273,88.7483,88.4273,88.668,76600.0
2015-02-26 10:10:00,110.49,110.5,110.3,110.49,16000.0,88.652,88.66,88.4995,88.652,16000.0
2015-02-26 10:15:00,110.5,110.7,110.5,110.68,24800.0,88.66,88.8205,88.66,88.8044,24800.0
2015-02-26 10:20:00,110.65,110.8,110.6,110.8,61000.0,88.7803,88.9007,88.7402,88.9007,61000.0
2015-02-26 10:25:00,110.8,111.0,110.71,110.72,106700.0,88.9007,89.0612,88.8285,88.8365,106700.0
2015-02-26 10:30:00,110.71,110.71,110.55,110.59,17900.0,88.8285,88.8285,88.7001,88.7322,17900.0
2015-02-26 10:35:00,110.6,110.78,110.59,110.61,21700.0,88.7402,88.8847,88.7322,88.7483,21700.0
2015-02-26 10:40:00,110.63,110.64,110.34,110.39,8800.0,88.7643,88.7723,88.5316,88.5717,8800.0
2015-02-26 10:45:00,110.39,110.66,110.39,110.63,22400.0,88.5717,88.7884,88.5717,88.7643,22400.0
2015-02-26 10:50:00,110.64,110.65,110.48,110.54,32200.0,88.7723,88.7803,88.6439,88.6921,32200.0
2015-02-26 10:55:00,110.54,110.62,110.51,110.58,15100.0,88.6921,88.7563,88.668,88.7242,15100.0
2015-02-26 11:00:00,110.57,110.6,110.41,110.41,16100.0,88.7162,88.7402,88.5878,88.5878,16100.0
2015-02-26 11:05:00,110.41,110.57,110.41,110.44,13500.0,88.5878,88.7162,88.5878,88.6119,13500.0
2015-02-26 11:10:00,110.45,110.53,110.42,110.42,10800.0,88.6199,88.6841,88.5958,88.5958,10800.0
2015-02-26 11:15:00,110.41,110.58,110.38,110.58,6500.0,88.5878,88.7242,88.5637,88.7242,6500.0
2015-02-26 11:20:00,110.57,110.57,110.37,110.42,17300.0,88.7162,88.7162,88.5557,88.5958,17300.0
2015-02-26 11:25:00,110.42,110.52,110.34,110.5,19000.0,88.5958,88.676,88.5316,88.66,19000.0
2015-02-26 11:30:00,110.52,110.56,110.48,110.55,7100.0,88.676,88.7081,88.6439,88.7001,7100.0
2015-02-26 11:35:00,110.58,110.71,110.57,110.57,5700.0,88.7242,88.8285,88.7162,88.7162,5700.0
2015-02-26 11:40:00,110.56,110.61,110.44,110.48,6400.0,88.7081,88.7483,88.6119,88.6439,6400.0
2015-02-26 11:45:00,110.48,110.52,110.34,110.34,4700.0,88.6439,88.676,88.5316,88.5316,4700.0
2015-02-26 11:50:00,110.34,110.45,110.33,110.45,6000.0,88.5316,88.6199,88.5236,88.6199,6000.0
2015-02-26 11:55:00,110.47,110.48,110.42,110.42,4500.0,88.6359,88.6439,88.5958,88.5958,4500.0
2015-02-26 12:00:00,110.41,110.41,110.27,110.32,23300.0,88.5878,88.5878,88.4755,88.5156,23300.0
2015-02-26 12:05:00,110.33,110.33,110.25,110.27,3700.0,88.5236,88.5236,88.4594,88.4755,3700.0
2015-02-26 12:10:00,110.27,110.27,110.16,110.2,23900.0,88.4755,88.4755,88.3872,88.4193,23900.0
2015-02-26 12:15:00,110.2,110.23,110.16,110.17,16400.0,88.4193,88.4434,88.3872,88.3952,16400.0
2015-02-26 12:20:00,110.17,110.32,110.17,110.3,14300.0,88.3952,88.5156,88.3952,88.4995,14300.0
2015-02-26 12:25:00,110.28,110.33,110.19,110.22,4700.0,88.4835,88.5236,88.4113,88.4353,4700.0
2015-02-26 12:30:00,110.21,110.27,110.2,110.26,19400.0,88.4273,88.4755,88.4193,88.4674,19400.0
2015-02-26 12:35:00,110.32,110.32,110.27,110.3,3100.0,88.5156,88.5156,88.4755,88.4995,3100.0
2015-02-26 12:40:00,110.32,110.36,110.27,110.31,8600.0,88.5156,88.5477,88.4755,88.5075,8600.0
2015-02-26 12:45:00,110.31,110.42,110.28,110.34,8000.0,88.5075,88.5958,88.4835,88.5316,8000.0
2015-02-26 12:50:00,110.33,110.46,110.33,110.44,5600.0,88.5236,88.6279,88.5236,88.6119,5600.0
2015-02-26 12:55:00,110.44,110.46,110.35,110.44,6500.0,88.6119,88.6279,88.5396,88.6119,6500.0
2015-02-26 13:00:00,110.42,110.43,110.25,110.26,9500.0,88.5958,88.6038,88.4594,88.4674,9500.0
2015-02-26 13:05:00,110.27,110.27,110.19,110.22,7300.0,88.4755,88.4755,88.4113,88.4353,7300.0
2015-02-26 13:10:00,110.24,110.27,110.19,110.23,21100.0,88.4514,88.4755,88.4113,88.4434,21100.0
2015-02-26 13:15:00,110.24,110.4,110.23,110.31,30100.0,88.4514,88.5798,88.4434,88.5075,30100.0
2015-02-26 13:20:00,110.31,110.38,110.25,110.34,114200.0,88.5075,88.5637,88.4594,88.5316,114200.0
2015-02-26 13:25:00,110.34,110.38,110.31,110.32,8100.0,88.5316,88.5637,88.5075,88.5156,8100.0
2015-02-26 13:30:00,110.34,110.39,110.32,110.37,12900.0,88.5316,88.5717,88.5156,88.5557,12900.0
2015-02-26 13:35:00,110.36,110.37,110.32,110.34,6900.0,88.5477,88.5557,88.5156,88.5316,6900.0
2015-02-26 13:40:00,110.34,110.37,110.33,110.36,9200.0,88.5316,88.5557,88.5236,88.5477,9200.0
2015-02-26 13:45:00,110.34,110.35,110.24,110.24,21600.0,88.5316,88.5396,88.4514,88.4514,21600.0
2015-02-26 13:50:00,110.24,110.24,110.19,110.22,11100.0,88.4514,88.4514,88.4113,88.4353,11100.0
2015-02-26 13:55:00,110.22,110.22,110.12,110.16,22200.0,88.4353,88.4353,88.3551,88.3872,22200.0
2015-02-26 14:00:00,110.15,110.17,110.0,110.0,8100.0,88.3792,88.3952,88.2588,88.2588,8100.0
2015-02-26 14:05:00,110.0,110.01,109.88,109.89,17300.0,88.2588,88.2668,88.1625,88.1706,17300.0
2015-02-26 14:10:00,109.89,110.02,109.78,109.99,45000.0,88.1706,88.2749,88.0823,88.2508,45000.0
2015-02-26 14:15:00,109.96,110.01,109.95,109.98,46600.0,88.2267,88.2668,88.2187,88.2428,46600.0
2015-02-26 14:20:00,110.0,110.03,109.96,109.97,27200.0,88.2588,88.2829,88.2267,88.2347,27200.0
2015-02-26 14:25:00,109.98,110.01,109.96,109.98,41100.0,88.2428,88.2668,88.2267,88.2428,41100.0
2015-02-26 14:30:00,109.97,110.0,109.93,109.94,80500.0,88.2347,88.2588,88.2027,88.2107,80500.0
2015-02-26 14:35:00,109.94,109.99,109.88,109.99,33800.0,88.2107,88.2508,88.1625,88.2508,33800.0
2015-02-26 14:40:00,109.99,109.99,109.96,109.98,25400.0,88.2508,88.2508,88.2267,88.2428,25400.0
2015-02-26 14:45:00,109.97,110.01,109.96,110.0,31200.0,88.2347,88.2668,88.2267,88.2588,31200.0
2015-02-26 14:50:00,110.01,110.02,109.97,109.98,21100.0,88.2668,88.2749,88.2347,88.2428,21100.0
2015-02-26 14:55:00,109.98,110.0,109.85,109.9,50800.0,88.2428,88.2588,88.1385,88.1786,50800.0
2015-02-26 15:00:00,109.9,110.0,109.8,109.97,90500.0,88.1786,88.2588,88.0983,88.2347,90500.0
2015-02-26 15:05:00,109.95,110.0,109.71,109.97,182800.0,88.2187,88.2588,88.0261,88.2347,182800.0
2015-02-26 15:10:00,109.97,110.01,109.93,109.99,138600.0,88.2347,88.2668,88.2027,88.2508,138600.0
2015-02-26 15:15:00,109.99,110.02,109.89,109.95,48600.0,88.2508,88.2749,88.1706,88.2187,48600.0
2015-02-26 15:20:00,109.95,110.0,109.86,109.98,79900.0,88.2187,88.2588,88.1465,88.2428,79900.0
2015-02-26 15:25:00,109.98,110.01,109.97,109.98,95700.0,88.2428,88.2668,88.2347,88.2428,95700.0
2015-02-26 15:30:00,109.98,110.01,109.97,109.98,91900.0,88.2428,88.2668,88.2347,88.2428,91900.0
2015-02-26 15:35:00,110.0,110.05,109.98,109.99,56800.0,88.2588,88.2989,88.2428,88.2508,56800.0
2015-02-26 15:40:00,109.99,110.02,109.98,110.0,63900.0,88.2508,88.2749,88.2428,88.2588,63900.0
2015-02-26 15:45:00,110.0,110.03,109.9,109.92,44300.0,88.2588,88.2829,88.1786,88.1946,44300.0
2015-02-26 15:50:00,109.92,109.95,109.84,109.92,52500.0,88.1946,88.2187,88.1304,88.1946,52500.0
2015-02-26 15:55:00,109.93,109.96,109.82,109.94,82100.0,88.2027,88.2267,88.1144,88.2107,82100.0
2015-02-27 09:30:00,110.23,110.29,109.49,109.52,59200.0,88.4434,88.4915,87.8496,87.8737,59200.0
2015-02-27 09:35:00,109.55,109.57,109.42,109.48,27600.0,87.8978,87.9138,87.7935,87.8416,27600.0
2015-02-27 09:40:00,109.5,109.68,109.31,109.35,27800.0,87.8576,88.0021,87.7052,87.7373,27800.0
2015-02-27 09:45:00,109.34,109.42,109.19,109.27,58000.0,87.7293,87.7935,87.6089,87.6731,58000.0
2015-02-27 09:50:00,109.27,109.34,109.18,109.18,32900.0,87.6731,87.7293,87.6009,87.6009,32900.0
2015-02-27 09:55:00,109.23,109.51,109.18,109.4,17900.0,87.641,87.8657,87.6009,87.7774,17900.0
2015-02-27 10:00:00,109.36,109.5,109.26,109.34,28800.0,87.7453,87.8576,87.6651,87.7293,28800.0
2015-02-27 10:05:00,109.28,109.35,109.11,109.25,18600.0,87.6811,87.7373,87.5447,87.6571,18600.0
2015-02-27 10:10:00,109.21,109.38,109.18,109.22,13800.0,87.625,87.7614,87.6009,87.633,13800.0
2015-02-27 10:15:00,109.2,109.22,109.08,109.13,113100.0,87.6169,87.633,87.5207,87.5608,113100.0
2015-02-27 10:20:00,109.11,109.25,108.94,109.25,19300.0,87.5447,87.6571,87.4083,87.6571,19300.0
2015-02-27 10:25:00,109.25,109.31,109.18,109.28,18500.0,87.6571,87.7052,87.6009,87.6811,18500.0
2015-02-27 10:30:00,109.29,109.38,109.28,109.32,64000.0,87.6891,87.7614,87.6811,87.7132,64000.0
2015-02-27 10:35:00,109.3,109.36,109.23,109.29,24100.0,87.6972,87.7453,87.641,87.6891,24100.0
2015-02-27 10:40:00,109.29,109.49,109.28,109.49,27200.0,87.6891,87.8496,87.6811,87.8496,27200.0
2015-02-27 10:45:00,109.5,109.58,109.46,109.58,19500.0,87.8576,87.9218,87.8255,87.9218,19500.0
2015-02-27 10:50:00,109.6,109.61,109.5,109.51,18400.0,87.9379,87.9459,87.8576,87.8657,18400.0
2015-02-27 10:55:00,109.51,109.62,109.51,109.57,19700.0,87.8657,87.9539,87.8657,87.9138,19700.0
2015-02-27 11:00:00,109.57,109.78,109.52,109.72,54500.0,87.9138,88.0823,87.8737,88.0342,54500.0
2015-02-27 11:05:00,109.72,109.74,109.66,109.72,13700.0,88.0342,88.0502,87.986,88.0342,13700.0
2015-02-27 11:10:00,109.72,109.72,109.61,109.66,18300.0,88.0342,88.0342,87.9459,87.986,18300.0
2015-02-27 11:15:00,109.68,109.72,109.58,109.63,22500.0,88.0021,88.0342,87.9218,87.9619,22500.0
2015-02-27 11:20:00,109.63,109.64,109.44,109.45,17600.0,87.9619,87.97,87.8095,87.8175,17600.0
2015-02-27 11:25:00,109.45,109.53,109.32,109.32,25800.0,87.8175,87.8817,87.7132,87.7132,25800.0
2015-02-27 11:30:00,109.34,109.38,109.32,109.35,15500.0,87.7293,87.7614,87.7132,87.7373,15500.0
2015-02-27 11:35:00,109.37,109.52,109.36,109.51,10300.0,87.7533,87.8737,87.7453,87.8657,10300.0
2015-02-27 11:40:00,109.52,109.66,109.49,109.66,11900.0,87.8737,87.986,87.8496,87.986,11900.0
2015-02-27 11:45:00,109.66,109.67,109.54,109.55,15000.0,87.986,87.994,87.8897,87.8978,15000.0
2015-02-27 11:50:00,109.56,109.73,109.55,109.69,15000.0,87.9058,88.0422,87.8978,88.0101,15000.0
2015-02-27 11:55:00,109.72,109.75,109.67,109.67,10600.0,88.0342,88.0582,87.994,87.994,10600.0
2015-02-27 12:00:00,109.67,109.67,109.62,109.63,14400.0,87.994,87.994,87.9539,87.9619,14400.0
2015-02-27 12:05:00,109.64,109.65,109.61,109.64,16300.0,87.97,87.978,87.9459,87.97,16300.0
2015-02-27 12:10:00,109.63,109.68,109.61,109.68,13900.0,87.9619,88.0021,87.9459,88.0021,13900.0
2015-02-27 12:15:00,109.7,109.72,109.63,109.65,10100.0,88.0181,88.0342,87.9619,87.978,10100.0
2015-02-27 12:20:00,109.66,109.66,109.6,109.63,14100.0,87.986,87.986,87.9379,87.9619,14100.0
2015-02-27 12:25:00,109.62,109.64,109.54,109.55,11600.0,87.9539,87.97,87.8897,87.8978,11600.0
2015-02-27 12:30:00,109.56,109.68,109.55,109.67,17600.0,87.9058,88.0021,87.8978,87.994,17600.0
2015-02-27 12:35:00,109.67,109.76,109.64,109.69,13200.0,87.994,88.0663,87.97,88.0101,13200.0
2015-02-27 12:40:00,109.69,109.71,109.57,109.63,18900.0,88.0101,88.0261,87.9138,87.9619,18900.0
2015-02-27 12:45:00,109.63,109.63,109.56,109.57,11900.0,87.9619,87.9619,87.9058,87.9138,11900.0
2015-02-27 12:50:00,109.57,109.65,109.54,109.56,17000.0,87.9138,87.978,87.8897,87.9058,17000.0
2015-02-27 12:55:00,109.57,109.6,109.55,109.56,10800.0,87.9138,87.9379,87.8978,87.9058,10800.0
2015-02-27 13:00:00,109.57,109.58,109.49,109.57,26100.0,87.9138,87.9218,87.8496,87.9138,26100.0
2015-02-27 13:05:00,109.56,109.56,109.5,109.5,17900.0,87.9058,87.9058,87.8576,87.8576,17900.0
2015-02-27 13:10:00,109.5,109.55,109.45,109.55,19600.0,87.8576,87.8978,87.8175,87.8978,19600.0
2015-02-27 13:15:00,109.54,109.55,109.4,109.43,38000.0,87.8897,87.8978,87.7774,87.8015,38000.0
2015-02-27 13:20:00,109.42,109.52,109.3,109.3,18000.0,87.7935,87.8737,87.6972,87.6972,18000.0
2015-02-27 13:25:00,109.29,109.44,109.2,109.42,16300.0,87.6891,87.8095,87.6169,87.7935,16300.0
2015-02-27 13:30:00,109.43,109.5,109.36,109.48,12800.0,87.8015,87.8576,87.7453,87.8416,12800.0
2015-02-27 13:35:00,109.48,109.59,109.46,109.53,19500.0,87.8416,87.9299,87.8255,87.8817,19500.0
2015-02-27 13:40:00,109.52,109.57,109.47,109.49,11800.0,87.8737,87.9138,87.8336,87.8496,11800.0
2015-02-27 13:45:00,109.5,109.54,109.48,109.51,12900.0,87.8576,87.8897,87.8416,87.8657,12900.0
2015-02-27 13:50:00,109.5,109.52,109.35,109.35,9100.0,87.8576,87.8737,87.7373,87.7373,9100.0
2015-02-27 13:55:00,109.35,109.36,109.19,109.25,8700.0,87.7373,87.7453,87.6089,87.6571,8700.0
2015-02-27 14:00:00,109.26,109.31,109.18,109.27,15300.0,87.6651,87.7052,87.6009,87.6731,15300.0
2015-02-27 14:05:00,109.25,109.29,109.19,109.2,24900.0,87.6571,87.6891,87.6089,87.6169,24900.0
2015-02-27 14:10:00,109.19,109.25,109.15,109.21,19800.0,87.6089,87.6571,87.5768,87.625,19800.0
2015-02-27 14:15:00,109.22,109.26,109.21,109.23,12900.0,87.633,87.6651,87.625,87.641,12900.0
2015-02-27 14:20:00,109.23,109.33,109.2,109.3,18000.0,87.641,87.7212,87.6169,87.6972,18000.0
2015-02-27 14:25:00,109.3,109.43,109.3,109.37,19900.0,87.6972,87.8015,87.6972,87.7533,19900.0
2015-02-27 14:30:00,109.36,109.4,109.33,109.34,25000.0,87.7453,87.7774,87.7212,87.7293,25000.0
2015-02-27 14:35:00,109.36,109.38,109.19,109.25,19300.0,87.7453,87.7614,87.6089,87.6571,19300.0
2015-02-27 14:40:00,109.24,109.26,109.13,109.19,26400.0,87.649,87.6651,87.5608,87.6089,26400.0
2015-02-27 14:45:00,109.17,109.27,109.14,109.21,11100.0,87.5929,87.6731,87.5688,87.625,11100.0
2015-02-27 14:50:00,109.21,109.29,109.16,109.26,19800.0,87.625,87.6891,87.5848,87.6651,19800.0
2015-02-27 14:55:00,109.28,109.3,109.15,109.15,14400.0,87.6811,87.6972,87.5768,87.5768,14400.0
2015-02-27 15:00:00,109.15,109.16,108.98,109.06,53200.0,87.5768,87.5848,87.4404,87.5046,53200.0
2015-02-27 15:05:00,109.08,109.26,109.07,109.14,24600.0,87.5207,87.6651,87.5126,87.5688,24600.0
2015-02-27 15:10:00,109.14,109.17,109.08,109.08,21200.0,87.5688,87.5929,87.5207,87.5207,21200.0
2015-02-27 15:15:00,109.07,109.22,109.01,109.15,29300.0,87.5126,87.633,87.4645,87.5768,29300.0
2015-02-27 15:20:00,109.15,109.25,109.13,109.24,20200.0,87.5768,87.6571,87.5608,87.649,20200.0
2015-02-27 15:25:00,109.23,109.29,109.22,109.28,23900.0,87.641,87.6891,87.633,87.6811,23900.0
2015-02-27 15:30:00,109.28,109.33,109.27,109.28,35200.0,87.6811,87.7212,87.6731,87.6811,35200.0
2015-02-27 15:35:00,109.28,109.3,109.15,109.15,35900.0,87.6811,87.6972,87.5768,87.5768,35900.0
2015-02-27 15:40:00,109.15,109.18,109.08,109.1,50800.0,87.5768,87.6009,87.5207,87.5367,50800.0
2015-02-27 15:45:00,109.1,109.23,109.09,109.16,57400.0,87.5367,87.641,87.5287,87.5848,57400.0
2015-02-27 15:50:00,109.17,109.22,109.1,109.11,64600.0,87.5929,87.633,87.5367,87.5447,64600.0
2015-02-27 15:55:00,109.12,109.19,109.09,109.16,177300.0,87.5527,87.6089,87.5287,87.5848,177300.0
2015-03-02 09:30:00,109.61,109.9,109.36,109.82,82800.0,87.9459,88.1786,87.7453,88.1144,82800.0
2015-03-02 09:35:00,109.76,109.99,109.62,109.92,55700.0,88.0663,88.2508,87.9539,88.1946,55700.0
2015-03-02 09:40:00,109.88,109.91,109.43,109.58,23800.0,88.1625,88.1866,87.8015,87.9218,23800.0
2015-03-02 09:45:00,109.55,109.84,109.55,109.77,21800.0,87.8978,88.1304,87.8978,88.0743,21800.0
2015-03-02 09:50:00,109.76,109.81,109.59,109.75,16000.0,88.0663,88.1064,87.9299,88.0582,16000.0
2015-03-02 09:55:00,109.75,109.77,109.67,109.77,43500.0,88.0582,88.0743,87.994,88.0743,43500.0
2015-03-02 10:00:00,109.78,109.88,109.64,109.66,17200.0,88.0823,88.1625,87.97,87.986,17200.0
2015-03-02 10:05:00,109.69,109.82,109.67,109.8,10800.0,88.0101,88.1144,87.994,88.0983,10800.0
2015-03-02 10:10:00,109.8,109.92,109.67,109.84,17900.0,88.0983,88.1946,87.994,88.1304,17900.0
2015-03-02 10:15:00,109.84,109.84,109.64,109.65,11200.0,88.1304,88.1304,87.97,87.978,11200.0
2015-03-02 10:20:00,109.65,109.75,109.65,109.68,9600.0,87.978,88.0582,87.978,88.0021,9600.0
2015-03-02 10:25:00,109.67,109.82,109.57,109.76,38000.0,87.994,88.1144,87.9138,88.0663,38000.0
2015-03-02 10:30:00,109.76,109.79,109.71,109.78,45100.0,88.0663,88.0903,88.0261,88.0823,45100.0
2015-03-02 10:35:00,109.77,109.8,109.64,109.77,42900.0,88.0743,88.0983,87.97,88.0743,42900.0
2015-03-02 10:40:00,109.8,109.8,109.62,109.63,57700.0,88.0983,88.0983,87.9539,87.9619,57700.0
2015-03-02 10:45:00,109.62,109.7,109.53,109.53,9200.0,87.9539,88.0181,87.8817,87.8817,9200.0
2015-03-02 10:50:00,109.53,109.59,109.44,109.55,23900.0,87.8817,87.9299,87.8095,87.8978,23900.0
2015-03-02 10:55:00,109.55,109.6,109.53,109.6,6800.0,87.8978,87.9379,87.8817,87.9379,6800.0
2015-03-02 11:00:00,109.61,109.7,109.6,109.66,24500.0,87.9459,88.0181,87.9379,87.986,24500.0
2015-03-02 11:05:00,109.66,109.67,109.59,109.65,25100.0,87.986,87.994,87.9299,87.978,25100.0
2015-03-02 11:10:00,109.64,109.67,109.59,109.64,22000.0,87.97,87.994,87.9299,87.97,22000.0
2015-03-02 11:15:00,109.63,109.66,109.6,109.62,22700.0,87.9619,87.986,87.9379,87.9539,22700.0
2015-03-02 11:20:00,109.61,109.74,109.61,109.74,14900.0,87.9459,88.0502,87.9459,88.0502,14900.0
2015-03-02 11:25:00,109.76,109.78,109.67,109.69,7300.0,88.0663,88.0823,87.994,88.0101,7300.0
2015-03-02 11:30:00,109.7,109.74,109.67,109.71,13900.0,88.0181,88.0502,87.994,88.0261,13900.0
2015-03-02 11:35:00,109.71,109.71,109.63,109.66,11200.0,88.0261,88.0261,87.9619,87.986,11200.0
2015-03-02 11:40:00,109.65,109.66,109.58,109.59,10600.0,87.978,87.986,87.9218,87.9299,10600.0
2015-03-02 11:45:00,109.6,109.65,109.58,109.62,11400.0,87.9379,87.978,87.9218,87.9539,11400.0
2015-03-02 11:50:00,109.62,109.89,109.61,109.83,45400.0,87.9539,88.1706,87.9459,88.1224,45400.0
2015-03-02 11:55:00,109.84,109.87,109.79,109.84,14100.0,88.1304,88.1545,88.0903,88.1304,14100.0
2015-03-02 12:00:00,109.83,109.89,109.8,109.87,21200.0,88.1224,88.1706,88.0983,88.1545,21200.0
2015-03-02 12:05:00,109.88,109.88,109.82,109.84,13100.0,88.1625,88.1625,88.1144,88.1304,13100.0
2015-03-02 12:10:00,109.84,109.85,109.66,109.72,26300.0,88.1304,88.1385,87.986,88.0342,26300.0
2015-03-02 12:15:00,109.68,109.68,109.57,109.6,14700.0,88.0021,88.0021,87.9138,87.9379,14700.0
2015-03-02 12:20:00,109.61,109.76,109.58,109.75,28900.0,87.9459,88.0663,87.9218,88.0582,28900.0
2015-03-02 12:25:00,109.75,109.76,109.69,109.75,13500.0,88.0582,88.0663,88.0101,88.0582,13500.0
2015-03-02 12:30:00,109.75,109.76,109.72,109.74,14800.0,88.0582,88.0663,88.0342,88.0502,14800.0
2015-03-02 12:35:00,109.74,109.75,109.73,109.73,10600.0,88.0502,88.0582,88.0422,88.0422,10600.0
2015-03-02 12:40:00,109.73,109.8,109.71,109.79,36000.0,88.0422,88.0983,88.0261,88.0903,36000.0
2015-03-02 12:45:00,109.79,109.8,109.74,109.75,21100.0,88.0903,88.0983,88.0502,88.0582,21100.0
2015-03-02 12:50:00,109.75,109.82,109.75,109.81,8900.0,88.0582,88.1144,88.0582,88.1064,8900.0
2015-03-02 12:55:00,109.82,109.83,109.78,109.81,9000.0,88.1144,88.1224,88.0823,88.1064,9000.0
2015-03-02 13:00:00,109.81,109.81,109.74,109.76,48100.0,88.1064,88.1064,88.0502,88.0663,48100.0
2015-03-02 13:05:00,109.78,109.78,109.71,109.76,7100.0,88.0823,88.0823,88.0261,88.0663,7100.0
2015-03-02 13:10:00,109.77,110.02,109.77,109.99,50600.0,88.0743,88.2749,88.0743,88.2508,50600.0
2015-03-02 13:15:00,110.0,110.02,109.88,109.97,13400.0,88.2588,88.2749,88.1625,88.2347,13400.0
2015-03-02 13:20:00,109.98,110.01,109.94,110.0,32300.0,88.2428,88.2668,88.2107,88.2588,32300.0
2015-03-02 13:25:00,110.01,110.03,109.97,109.98,8700.0,88.2668,88.2829,88.2347,88.2428,8700.0
2015-03-02 13:30:00,110.0,110.0,109.9,109.93,17800.0,88.2588,88.2588,88.1786,88.2027,17800.0
2015-03-02 13:35:00,109.94,110.02,109.92,109.99,14100.0,88.2107,88.2749,88.1946,88.2508,14100.0
2015-03-02 13:40:00,109.98,110.05,109.96,109.96,9700.0,88.2428,88.2989,88.2267,88.2267,9700.0
2015-03-02 13:45:00,109.96,110.01,109.95,109.99,7200.0,88.2267,88.2668,88.2187,88.2508,7200.0
2015-03-02 13:50:00,110.0,110.03,109.96,110.03,7000.0,88.2588,88.2829,88.2267,88.2829,7000.0
2015-03-02 13:55:00,110.03,110.03,109.98,110.01,7500.0,88.2829,88.2829,88.2428,88.2668,7500.0
2015-03-02 14:00:00,110.03,110.03,109.89,109.89,19300.0,88.2829,88.2829,88.1706,88.1706,19300.0
2015-03-02 14:05:00,109.89,109.92,109.87,109.92,16500.0,88.1706,88.1946,88.1545,88.1946,16500.0
2015-03-02 14:10:00,109.9,109.95,109.88,109.9,26200.0,88.1786,88.2187,88.1625,88.1786,26200.0
2015-03-02 14:15:00,109.92,109.93,109.89,109.91,8300.0,88.1946,88.2027,88.1706,88.1866,8300.0
2015-03-02 14:20:00,109.91,109.93,109.85,109.85,9300.0,88.1866,88.2027,88.1385,88.1385,9300.0
2015-03-02 14:25:00,109.86,109.96,109.84,109.96,10200.0,88.1465,88.2267,88.1304,88.2267,10200.0
2015-03-02 14:30:00,109.97,109.97,109.89,109.9,14200.0,88.2347,88.2347,88.1706,88.1786,14200.0
2015-03-02 14:35:00,109.91,109.96,109.9,109.96,9200.0,88.1866,88.2267,88.1786,88.2267,9200.0
2015-03-02 14:40:00,109.94,109.99,109.9,109.95,7800.0,88.2107,88.2508,88.1786,88.2187,7800.0
2015-03-02 14:45:00,109.95,110.02,109.95,110.0,15600.0,88.2187,88.2749,88.2187,88.2588,15600.0
2015-03-02 14:50:00,110.0,110.03,109.98,109.98,10400.0,88.2588,88.2829,88.2428,88.2428,10400.0
2015-03-02 14:55:00,109.99,110.04,109.99,110.01,10300.0,88.2508,88.2909,88.2508,88.2668,10300.0
2015-03-02 15:00:00,110.01,110.03,109.99,110.0,13100.0,88.2668,88.2829,88.2508,88.2588,13100.0
2015-03-02 15:05:00,110.01,110.04,109.99,110.03,22800.0,88.2668,88.2909,88.2508,88.2829,22800.0
2015-03-02 15:10:00,110.03,110.05,109.99,110.04,12800.0,88.2829,88.2989,88.2508,88.2909,12800.0
2015-03-02 15:15:00,110.03,110.06,110.0,110.02,13400.0,88.2829,88.307,88.2588,88.2749,13400.0
2015-03-02 15:20:00,110.02,110.02,109.98,109.99,20700.0,88.2749,88.2749,88.2428,88.2508,20700.0
2015-03-02 15:25:00,110.0,110.04,109.99,110.01,13700.0,88.2588,88.2909,88.2508,88.2668,13700.0
2015-03-02 15:30:00,110.01,110.04,109.98,109.99,21500.0,88.2668,88.2909,88.2428,88.2508,21500.0
2015-03-02 15:35:00,110.0,110.06,110.0,110.0,16000.0,88.2588,88.307,88.2588,88.2588,16000.0
2015-03-02 15:40:00,110.01,110.13,110.01,110.12,21000.0,88.2668,88.3631,88.2668,88.3551,21000.0
2015-03-02 15:45:00,110.12,110.23,110.11,110.16,47500.0,88.3551,88.4434,88.3471,88.3872,47500.0
2015-03-02 15:50:00,110.16,110.21,110.08,110.1,46900.0,88.3872,88.4273,88.323,88.3391,46900.0
2015-03-02 15:55:00,110.11,110.24,110.08,110.24,125900.0,88.3471,88.4514,88.323,88.4514,125900.0
2015-03-03 09:30:00,108.96,109.28,108.67,108.85,126900.0,87.4244,87.6811,87.1917,87.3361,126900.0
2015-03-03 09:35:00,108.84,108.99,108.76,108.99,40400.0,87.3281,87.4484,87.2639,87.4484,40400.0
2015-03-03 09:40:00,108.96,108.98,108.83,108.85,44500.0,87.4244,87.4404,87.3201,87.3361,44500.0
2015-03-03 09:45:00,108.83,108.83,108.47,108.61,59300.0,87.3201,87.3201,87.0312,87.1435,59300.0
2015-03-03 09:50:00,108.6,108.61,108.24,108.32,83300.0,87.1355,87.1435,86.8467,86.9109,83300.0
2015-03-03 09:55:00,108.34,108.65,108.3,108.46,113100.0,86.9269,87.1756,86.8948,87.0232,113100.0
2015-03-03 10:00:00,108.43,108.72,108.42,108.67,51900.0,86.9991,87.2318,86.9911,87.1917,51900.0
2015-03-03 10:05:00,108.68,108.86,108.67,108.74,71200.0,87.1997,87.3441,87.1917,87.2479,71200.0
2015-03-03 10:10:00,108.78,108.83,108.69,108.73,49300.0,87.2799,87.3201,87.2077,87.2398,49300.0
2015-03-03 10:15:00,108.72,108.96,108.71,108.93,45600.0,87.2318,87.4244,87.2238,87.4003,45600.0
2015-03-03 10:20:00,108.91,108.92,108.7,108.7,25400.0,87.3843,87.3923,87.2158,87.2158,25400.0
2015-03-03 10:25:00,108.74,108.74,108.59,108.71,32900.0,87.2479,87.2479,87.1275,87.2238,32900.0
2015-03-03 10:30:00,108.68,108.73,108.64,108.71,25100.0,87.1997,87.2398,87.1676,87.2238,25100.0
2015-03-03 10:35:00,108.7,108.72,108.67,108.7,26200.0,87.2158,87.2318,87.1917,87.2158,26200.0
2015-03-03 10:40:00,108.7,108.73,108.64,108.7,28500.0,87.2158,87.2398,87.1676,87.2158,28500.0
2015-03-03 10:45:00,108.71,108.75,108.68,108.69,28600.0,87.2238,87.2559,87.1997,87.2077,28600.0
2015-03-03 10:50:00,108.68,108.71,108.66,108.69,16700.0,87.1997,87.2238,87.1837,87.2077,16700.0
2015-03-03 10:55:00,108.7,108.72,108.66,108.66,47700.0,87.2158,87.2318,87.1837,87.1837,47700.0
2015-03-03 11:00:00,108.65,108.72,108.57,108.68,29800.0,87.1756,87.2318,87.1115,87.1997,29800.0
2015-03-03 11:05:00,108.67,108.68,108.5,108.52,19200.0,87.1917,87.1997,87.0553,87.0713,19200.0
2015-03-03 11:10:00,108.51,108.52,108.34,108.34,17900.0,87.0633,87.0713,86.9269,86.9269,17900.0
2015-03-03 11:15:00,108.34,108.5,108.3,108.44,46900.0,86.9269,87.0553,86.8948,87.0071,46900.0
2015-03-03 11:20:00,108.45,108.45,107.9,108.43,69400.0,87.0152,87.0152,86.5739,86.9991,69400.0
2015-03-03 11:25:00,108.41,108.44,108.3,108.32,18700.0,86.9831,87.0071,86.8948,86.9109,18700.0
2015-03-03 11:30:00,108.32,108.39,108.11,108.24,42800.0,86.9109,86.967,86.7424,86.8467,42800.0
2015-03-03 11:35:00,108.25,108.26,108.2,108.25,18400.0,86.8547,86.8627,86.8146,86.8547,18400.0
2015-03-03 11:40:00,108.24,108.26,108.01,108.18,45400.0,86.8467,86.8627,86.6621,86.7985,45400.0
2015-03-03 11:45:00,108.2,108.24,108.19,108.24,15500.0,86.8146,86.8467,86.8066,86.8467,15500.0
2015-03-03 11:50:00,108.23,108.24,108.17,108.23,13000.0,86.8387,86.8467,86.7905,86.8387,13000.0
2015-03-03 11:55:00,108.23,108.25,108.17,108.18,29700.0,86.8387,86.8547,86.7905,86.7985,29700.0
2015-03-03 12:00:00,108.19,108.26,108.15,108.23,16900.0,86.8066,86.8627,86.7745,86.8387,16900.0
2015-03-03 12:05:00,108.24,108.32,108.24,108.25,31300.0,86.8467,86.9109,86.8467,86.8547,31300.0
2015-03-03 12:10:00,108.26,108.34,108.23,108.3,38200.0,86.8627,86.9269,86.8387,86.8948,38200.0
2015-03-03 12:15:00,108.32,108.4,108.3,108.38,16600.0,86.9109,86.9751,86.8948,86.959,16600.0
2015-03-03 12:20:00,108.4,108.41,108.24,108.24,30900.0,86.9751,86.9831,86.8467,86.8467,30900.0
2015-03-03 12:25:00,108.22,108.23,108.17,108.2,18000.0,86.8306,86.8387,86.7905,86.8146,18000.0
2015-03-03 12:30:00,108.2,108.26,108.17,108.19,22300.0,86.8146,86.8627,86.7905,86.8066,22300.0
2015-03-03 12:35:00,108.2,108.26,108.19,108.22,21400.0,86.8146,86.8627,86.8066,86.8306,21400.0
2015-03-03 12:40:00,108.21,108.24,108.2,108.23,10100.0,86.8226,86.8467,86.8146,86.8387,10100.0
2015-03-03 12:45:00,108.24,108.25,108.19,108.2,24700.0,86.8467,86.8547,86.8066,86.8146,24700.0
2015-03-03 12:50:00,108.2,108.32,108.19,108.32,17600.0,86.8146,86.9109,86.8066,86.9109,17600.0
2015-03-03 12:55:00,108.32,108.48,108.28,108.45,32600.0,86.9109,87.0392,86.8788,87.0152,32600.0
2015-03-03 13:00:00,108.46,108.57,108.32,108.32,12700.0,87.0232,87.1115,86.9109,86.9109,12700.0
2015-03-03 13:05:00,108.33,108.44,108.29,108.4,18700.0,86.9189,87.0071,86.8868,86.9751,18700.0
2015-03-03 13:10:00,108.39,108.4,108.25,108.25,13100.0,86.967,86.9751,86.8547,86.8547,13100.0
2015-03-03 13:15:00,108.27,108.28,108.24,108.26,9200.0,86.8707,86.8788,86.8467,86.8627,9200.0
2015-03-03 13:20:00,108.27,108.3,108.22,108.22,18300.0,86.8707,86.8948,86.8306,86.8306,18300.0
2015-03-03 13:25:00,108.23,108.29,108.22,108.27,17100.0,86.8387,86.8868,86.8306,86.8707,17100.0
2015-03-03 13:30:00,108.29,108.36,108.29,108.33,20400.0,86.8868,86.943,86.8868,86.9189,20400.0
2015-03-03 13:35:00,108.33,108.45,108.31,108.42,31900.0,86.9189,87.0152,86.9028,86.9911,31900.0
2015-03-03 13:40:00,108.43,108.45,108.39,108.42,16300.0,86.9991,87.0152,86.967,86.9911,16300.0
2015-03-03 13:45:00,108.41,108.44,108.4,108.43,13200.0,86.9831,87.0071,86.9751,86.9991,13200.0
2015-03-03 13:50:00,108.43,108.45,108.42,108.45,23000.0,86.9991,87.0152,86.9911,87.0152,23000.0
2015-03-03 13:55:00,108.45,108.45,108.36,108.42,19800.0,87.0152,87.0152,86.943,86.9911,19800.0
2015-03-03 14:00:00,108.42,108.45,108.37,108.41,20700.0,86.9911,87.0152,86.951,86.9831,20700.0
2015-03-03 14:05:00,108.41,108.49,108.39,108.49,18400.0,86.9831,87.0473,86.967,87.0473,18400.0
2015-03-03 14:10:00,108.48,108.52,108.48,108.5,8500.0,87.0392,87.0713,87.0392,87.0553,8500.0
2015-03-03 14:15:00,108.49,108.58,108.49,108.56,12400.0,87.0473,87.1195,87.0473,87.1034,12400.0
2015-03-03 14:20:00,108.58,108.58,108.5,108.52,18400.0,87.1195,87.1195,87.0553,87.0713,18400.0
2015-03-03 14:25:00,108.52,108.52,108.45,108.47,19500.0,87.0713,87.0713,87.0152,87.0312,19500.0
2015-03-03 14:30:00,108.49,108.52,108.47,108.48,17800.0,87.0473,87.0713,87.0312,87.0392,17800.0
2015-03-03 14:35:00,108.47,108.5,108.47,108.48,14100.0,87.0312,87.0553,87.0312,87.0392,14100.0
2015-03-03 14:40:00,108.49,108.49,108.38,108.4,20100.0,87.0473,87.0473,86.959,86.9751,20100.0
2015-03-03 14:45:00,108.4,108.41,108.34,108.36,34700.0,86.9751,86.9831,86.9269,86.943,34700.0
2015-03-03 14:50:00,108.36,108.4,108.32,108.37,20700.0,86.943,86.9751,86.9109,86.951,20700.0
2015-03-03 14:55:00,108.37,108.43,108.36,108.41,13500.0,86.951,86.9991,86.943,86.9831,13500.0
2015-03-03 15:00:00,108.41,108.45,108.38,108.43,30800.0,86.9831,87.0152,86.959,86.9991,30800.0
2015-03-03 15:05:00,108.44,108.45,108.36,108.36,21800.0,87.0071,87.0152,86.943,86.943,21800.0
2015-03-03 15:10:00,108.37,108.38,108.31,108.32,30400.0,86.951,86.959,86.9028,86.9109,30400.0
2015-03-03 15:15:00,108.31,108.36,108.29,108.32,58400.0,86.9028,86.943,86.8868,86.9109,58400.0
2015-03-03 15:20:00,108.31,108.49,108.3,108.49,39400.0,86.9028,87.0473,86.8948,87.0473,39400.0
2015-03-03 15:25:00,108.46,108.54,108.46,108.51,22000.0,87.0232,87.0874,87.0232,87.0633,22000.0
2015-03-03 15:30:00,108.5,108.52,108.44,108.49,42000.0,87.0553,87.0713,87.0071,87.0473,42000.0
2015-03-03 15:35:00,108.49,108.5,108.37,108.42,42200.0,87.0473,87.0553,86.951,86.9911,42200.0
2015-03-03 15:40:00,108.41,108.42,108.27,108.28,30800.0,86.9831,86.9911,86.8707,86.8788,30800.0
2015-03-03 15:45:00,108.28,108.28,108.21,108.22,55900.0,86.8788,86.8788,86.8226,86.8306,55900.0
2015-03-03 15:50:00,108.22,108.24,108.14,108.16,95300.0,86.8306,86.8467,86.7664,86.7825,95300.0
2015-03-03 15:55:00,108.16,108.4,108.14,108.39,243700.0,86.7825,86.9751,86.7664,86.967,243700.0
2015-03-04 09:30:00,107.75,108.05,107.54,107.88,47500.0,86.4535,86.6942,86.285,86.5578,47500.0
2015-03-04 09:35:00,107.87,108.12,107.72,107.93,140000.0,86.5498,86.7504,86.4295,86.5979,140000.0
2015-03-04 09:40:00,107.9,108.01,107.63,107.64,64800.0,86.5739,86.6621,86.3572,86.3653,64800.0
2015-03-04 09:45:00,107.69,107.85,107.57,107.78,21400.0,86.4054,86.5338,86.3091,86.4776,21400.0
2015-03-04 09:50:00,107.77,107.78,107.62,107.77,49300.0,86.4696,86.4776,86.3492,86.4696,49300.0
2015-03-04 09:55:00,107.77,107.88,107.74,107.79,15500.0,86.4696,86.5578,86.4455,86.4856,15500.0
2015-03-04 10:00:00,107.77,107.9,107.74,107.77,20300.0,86.4696,86.5739,86.4455,86.4696,20300.0
2015-03-04 10:05:00,107.76,107.85,107.69,107.72,11400.0,86.4615,86.5338,86.4054,86.4295,11400.0
2015-03-04 10:10:00,107.72,107.74,107.5,107.62,16800.0,86.4295,86.4455,86.2529,86.3492,16800.0
2015-03-04 10:15:00,107.62,107.65,107.49,107.59,56400.0,86.3492,86.3733,86.2449,86.3251,56400.0
2015-03-04 10:20:00,107.59,107.87,107.59,107.84,114600.0,86.3251,86.5498,86.3251,86.5257,114600.0
2015-03-04 10:25:00,107.84,107.85,107.63,107.78,62700.0,86.5257,86.5338,86.3572,86.4776,62700.0
2015-03-04 10:30:00,107.76,107.99,107.72,107.96,30400.0,86.4615,86.6461,86.4295,86.622,30400.0
2015-03-04 10:35:00,107.94,107.94,107.77,107.8,21000.0,86.606,86.606,86.4696,86.4936,21000.0
2015-03-04 10:40:00,107.79,107.97,107.73,107.93,14400.0,86.4856,86.63,86.4375,86.5979,14400.0
2015-03-04 10:45:00,107.94,107.97,107.76,107.78,17200.0,86.606,86.63,86.4615,86.4776,17200.0
2015-03-04 10:50:00,107.78,107.8,107.72,107.74,15500.0,86.4776,86.4936,86.4295,86.4455,15500.0
2015-03-04 10:55:00,107.72,107.83,107.7,107.82,22700.0,86.4295,86.5177,86.4134,86.5097,22700.0
2015-03-04 11:00:00,107.83,107.93,107.82,107.89,11400.0,86.5177,86.5979,86.5097,86.5659,11400.0
2015-03-04 11:05:00,107.89,107.98,107.86,107.95,18100.0,86.5659,86.6381,86.5418,86.614,18100.0
2015-03-04 11:10:00,107.96,108.0,107.93,107.99,7400.0,86.622,86.6541,86.5979,86.6461,7400.0
2015-03-04 11:15:00,108.01,108.09,107.94,108.0,17400.0,86.6621,86.7263,86.606,86.6541,17400.0
2015-03-04 11:20:00,108.04,108.05,107.95,107.96,8300.0,86.6862,86.6942,86.614,86.622,8300.0
2015-03-04 11:25:00,107.99,108.12,107.99,108.0,9600.0,86.6461,86.7504,86.6461,86.6541,9600.0
2015-03-04 11:30:00,108.02,108.15,107.96,108.15,11300.0,86.6702,86.7745,86.622,86.7745,11300.0
2015-03-04 11:35:00,108.14,108.14,108.01,108.06,10700.0,86.7664,86.7664,86.6621,86.7023,10700.0
2015-03-04 11:40:00,108.05,108.05,107.9,107.95,20000.0,86.6942,86.6942,86.5739,86.614,20000.0
2015-03-04 11:45:00,107.95,108.01,107.85,108.01,8900.0,86.614,86.6621,86.5338,86.6621,8900.0
2015-03-04 11:50:00,108.03,108.03,107.84,107.87,15000.0,86.6782,86.6782,86.5257,86.5498,15000.0
2015-03-04 11:55:00,107.86,108.0,107.86,107.95,12100.0,86.5418,86.6541,86.5418,86.614,12100.0
2015-03-04 12:00:00,107.97,108.05,107.96,108.02,6300.0,86.63,86.6942,86.622,86.6702,6300.0
2015-03-04 12:05:00,108.02,108.02,107.94,108.02,9800.0,86.6702,86.6702,86.606,86.6702,9800.0
2015-03-04 12:10:00,108.04,108.25,108.04,108.23,7600.0,86.6862,86.8547,86.6862,86.8387,7600.0
2015-03-04 12:15:00,108.23,108.28,108.2,108.23,9400.0,86.8387,86.8788,86.8146,86.8387,9400.0
2015-03-04 12:20:00,108.23,108.3,108.23,108.26,5200.0,86.8387,86.8948,86.8387,86.8627,5200.0
2015-03-04 12:25:00,108.27,108.42,108.27,108.37,25600.0,86.8707,86.9911,86.8707,86.951,25600.0
2015-03-04 12:30:00,108.37,108.37,108.24,108.24,7800.0,86.951,86.951,86.8467,86.8467,7800.0
2015-03-04 12:35:00,108.25,108.33,108.25,108.33,8900.0,86.8547,86.9189,86.8547,86.9189,8900.0
2015-03-04 12:40:00,108.31,108.37,108.27,108.34,9100.0,86.9028,86.951,86.8707,86.9269,9100.0
2015-03-04 12:45:00,108.35,108.49,108.31,108.49,14900.0,86.9349,87.0473,86.9028,87.0473,14900.0
2015-03-04 12:50:00,108.47,108.49,108.39,108.41,9200.0,87.0312,87.0473,86.967,86.9831,9200.0
2015-03-04 12:55:00,108.41,108.5,108.4,108.44,14800.0,86.9831,87.0553,86.9751,87.0071,14800.0
2015-03-04 13:00:00,108.44,108.48,108.38,108.42,12700.0,87.0071,87.0392,86.959,86.9911,12700.0
2015-03-04 13:05:00,108.42,108.43,108.34,108.34,8800.0,86.9911,86.9991,86.9269,86.9269,8800.0
2015-03-04 13:10:00,108.34,108.35,108.25,108.25,7600.0,86.9269,86.9349,86.8547,86.8547,7600.0
2015-03-04 13:15:00,108.25,108.25,108.17,108.19,8800.0,86.8547,86.8547,86.7905,86.8066,8800.0
2015-03-04 13:20:00,108.19,108.28,108.14,108.28,9800.0,86.8066,86.8788,86.7664,86.8788,9800.0
2015-03-04 13:25:00,108.28,108.43,108.27,108.43,11900.0,86.8788,86.9991,86.8707,86.9991,11900.0
2015-03-04 13:30:00,108.45,108.55,108.44,108.55,19200.0,87.0152,87.0954,87.0071,87.0954,19200.0
2015-03-04 13:35:00,108.54,108.79,108.53,108.78,19700.0,87.0874,87.288,87.0794,87.2799,19700.0
2015-03-04 13:40:00,108.78,108.99,108.78,108.83,65200.0,87.2799,87.4484,87.2799,87.3201,65200.0
2015-03-04 13:45:00,108.79,108.79,108.55,108.6,11700.0,87.288,87.288,87.0954,87.1355,11700.0
2015-03-04 13:50:00,108.59,108.67,108.57,108.57,14100.0,87.1275,87.1917,87.1115,87.1115,14100.0
2015-03-04 13:55:00,108.55,108.57,108.48,108.54,7800.0,87.0954,87.1115,87.0392,87.0874,7800.0
2015-03-04 14:00:00,108.55,108.68,108.54,108.64,11500.0,87.0954,87.1997,87.0874,87.1676,11500.0
2015-03-04 14:05:00,108.63,108.67,108.57,108.64,13500.0,87.1596,87.1917,87.1115,87.1676,13500.0
2015-03-04 14:10:00,108.65,108.72,108.65,108.68,20900.0,87.1756,87.2318,87.1756,87.1997,20900.0
2015-03-04 14:15:00,108.68,108.84,108.68,108.81,33300.0,87.1997,87.3281,87.1997,87.304,33300.0
2015-03-04 14:20:00,108.82,108.86,108.8,108.84,16500.0,87.312,87.3441,87.296,87.3281,16500.0
2015-03-04 14:25:00,108.85,108.89,108.82,108.86,8900.0,87.3361,87.3682,87.312,87.3441,8900.0
2015-03-04 14:30:00,108.86,108.93,108.83,108.93,18000.0,87.3441,87.4003,87.3201,87.4003,18000.0
2015-03-04 14:35:00,108.93,109.08,108.92,108.93,31300.0,87.4003,87.5207,87.3923,87.4003,31300.0
2015-03-04 14:40:00,108.92,109.02,108.89,108.99,33200.0,87.3923,87.4725,87.3682,87.4484,33200.0
2015-03-04 14:45:00,108.98,109.14,108.97,109.09,25200.0,87.4404,87.5688,87.4324,87.5287,25200.0
2015-03-04 14:50:00,109.09,109.13,108.92,108.92,24600.0,87.5287,87.5608,87.3923,87.3923,24600.0
2015-03-04 14:55:00,108.92,108.95,108.89,108.9,37500.0,87.3923,87.4163,87.3682,87.3762,37500.0
2015-03-04 15:00:00,108.9,108.92,108.71,108.75,39900.0,87.3762,87.3923,87.2238,87.2559,39900.0
2015-03-04 15:05:00,108.72,108.87,108.69,108.87,59600.0,87.2318,87.3522,87.2077,87.3522,59600.0
2015-03-04 15:10:00,108.86,108.98,108.82,108.82,52300.0,87.3441,87.4404,87.312,87.312,52300.0
2015-03-04 15:15:00,108.82,108.83,108.71,108.71,24300.0,87.312,87.3201,87.2238,87.2238,24300.0
2015-03-04 15:20:00,108.72,108.73,108.66,108.66,24700.0,87.2318,87.2398,87.1837,87.1837,24700.0
2015-03-04 15:25:00,108.66,108.82,108.56,108.8,37100.0,87.1837,87.312,87.1034,87.296,37100.0
2015-03-04 15:30:00,108.8,108.9,108.78,108.9,14400.0,87.296,87.3762,87.2799,87.3762,14400.0
2015-03-04 15:35:00,108.91,108.94,108.85,108.85,21800.0,87.3843,87.4083,87.3361,87.3361,21800.0
2015-03-04 15:40:00,108.85,108.94,108.79,108.92,20300.0,87.3361,87.4083,87.288,87.3923,20300.0
2015-03-04 15:45:00,108.88,108.91,108.8,108.88,19900.0,87.3602,87.3843,87.296,87.3602,19900.0
2015-03-04 15:50:00,108.88,108.89,108.78,108.8,26500.0,87.3602,87.3682,87.2799,87.296,26500.0
2015-03-04 15:55:00,108.8,109.01,108.74,109.0,148800.0,87.296,87.4645,87.2479,87.4565,148800.0
2015-03-05 09:30:00,109.3,109.35,108.95,108.97,33000.0,87.6972,87.7373,87.4163,87.4324,33000.0
2015-03-05 09:35:00,109.07,109.2,108.81,108.97,10900.0,87.5126,87.6169,87.304,87.4324,10900.0
2015-03-05 09:40:00,108.93,109.08,108.85,109.07,8900.0,87.4003,87.5207,87.3361,87.5126,8900.0
2015-03-05 09:45:00,109.07,109.15,108.95,109.12,19500.0,87.5126,87.5768,87.4163,87.5527,19500.0
2015-03-05 09:50:00,109.13,109.13,108.85,108.86,19400.0,87.5608,87.5608,87.3361,87.3441,19400.0
2015-03-05 09:55:00,108.87,109.02,108.84,108.99,22100.0,87.3522,87.4725,87.3281,87.4484,22100.0
2015-03-05 10:00:00,108.99,109.05,108.9,109.04,125400.0,87.4484,87.4966,87.3762,87.4886,125400.0
2015-03-05 10:05:00,109.06,109.11,109.03,109.06,11300.0,87.5046,87.5447,87.4805,87.5046,11300.0
2015-03-05 10:10:00,109.08,109.08,109.0,109.06,27000.0,87.5207,87.5207,87.4565,87.5046,27000.0
2015-03-05 10:15:00,109.07,109.12,108.92,108.93,30500.0,87.5126,87.5527,87.3923,87.4003,30500.0
2015-03-05 10:20:00,108.94,108.94,108.66,108.7,14700.0,87.4083,87.4083,87.1837,87.2158,14700.0
2015-03-05 10:25:00,108.68,108.72,108.64,108.64,13300.0,87.1997,87.2318,87.1676,87.1676,13300.0
2015-03-05 10:30:00,108.65,108.71,108.6,108.67,20600.0,87.1756,87.2238,87.1355,87.1917,20600.0
2015-03-05 10:35:00,108.65,108.66,108.52,108.52,19600.0,87.1756,87.1837,87.0713,87.0713,19600.0
2015-03-05 10:40:00,108.52,108.64,108.51,108.59,13100.0,87.0713,87.1676,87.0633,87.1275,13100.0
2015-03-05 10:45:00,108.58,108.68,108.55,108.66,6900.0,87.1195,87.1997,87.0954,87.1837,6900.0
2015-03-05 10:50:00,108.65,108.82,108.59,108.81,23100.0,87.1756,87.312,87.1275,87.304,23100.0
2015-03-05 10:55:00,108.82,108.83,108.73,108.74,8100.0,87.312,87.3201,87.2398,87.2479,8100.0
2015-03-05 11:00:00,108.74,108.77,108.68,108.7,9300.0,87.2479,87.2719,87.1997,87.2158,9300.0
2015-03-05 11:05:00,108.7,108.72,108.63,108.63,7300.0,87.2158,87.2318,87.1596,87.1596,7300.0
2015-03-05 11:10:00,108.66,108.67,108.57,108.66,13200.0,87.1837,87.1917,87.1115,87.1837,13200.0
2015-03-05 11:15:00,108.66,108.7,108.56,108.6,16500.0,87.1837,87.2158,87.1034,87.1355,16500.0
2015-03-05 11:20:00,108.61,108.71,108.57,108.57,13700.0,87.1435,87.2238,87.1115,87.1115,13700.0
2015-03-05 11:25:00,108.59,108.76,108.56,108.76,11400.0,87.1275,87.2639,87.1034,87.2639,11400.0
2015-03-05 11:30:00,108.76,108.83,108.73,108.75,11700.0,87.2639,87.3201,87.2398,87.2559,11700.0
2015-03-05 11:35:00,108.75,108.93,108.74,108.92,14900.0,87.2559,87.4003,87.2479,87.3923,14900.0
2015-03-05 11:40:00,108.92,108.92,108.81,108.81,6800.0,87.3923,87.3923,87.304,87.304,6800.0
2015-03-05 11:45:00,108.81,108.92,108.81,108.87,6800.0,87.304,87.3923,87.304,87.3522,6800.0
2015-03-05 11:50:00,108.86,108.92,108.79,108.9,9800.0,87.3441,87.3923,87.288,87.3762,9800.0
2015-03-05 11:55:00,108.91,108.92,108.83,108.92,9100.0,87.3843,87.3923,87.3201,87.3923,9100.0
2015-03-05 12:00:00,108.92,108.94,108.74,108.74,15000.0,87.3923,87.4083,87.2479,87.2479,15000.0
2015-03-05 12:05:00,108.74,108.76,108.7,108.75,9900.0,87.2479,87.2639,87.2158,87.2559,9900.0
2015-03-05 12:10:00,108.74,108.77,108.73,108.74,11300.0,87.2479,87.2719,87.2398,87.2479,11300.0
2015-03-05 12:15:00,108.76,108.78,108.72,108.75,18400.0,87.2639,87.2799,87.2318,87.2559,18400.0
2015-03-05 12:20:00,108.75,108.76,108.72,108.72,19800.0,87.2559,87.2639,87.2318,87.2318,19800.0
2015-03-05 12:25:00,108.74,108.74,108.63,108.66,12800.0,87.2479,87.2479,87.1596,87.1837,12800.0
2015-03-05 12:30:00,108.67,108.74,108.65,108.74,19100.0,87.1917,87.2479,87.1756,87.2479,19100.0
2015-03-05 12:35:00,108.74,108.82,108.74,108.75,12400.0,87.2479,87.312,87.2479,87.2559,12400.0
2015-03-05 12:40:00,108.74,108.82,108.72,108.78,15600.0,87.2479,87.312,87.2318,87.2799,15600.0
2015-03-05 12:45:00,108.78,108.81,108.73,108.8,18900.0,87.2799,87.304,87.2398,87.296,18900.0
2015-03-05 12:50:00,108.79,108.8,108.72,108.76,31200.0,87.288,87.296,87.2318,87.2639,31200.0
2015-03-05 12:55:00,108.76,108.79,108.71,108.73,15500.0,87.2639,87.288,87.2238,87.2398,15500.0
2015-03-05 13:00:00,108.73,108.73,108.65,108.72,9500.0,87.2398,87.2398,87.1756,87.2318,9500.0
2015-03-05 13:05:00,108.73,108.82,108.72,108.72,9700.0,87.2398,87.312,87.2318,87.2318,9700.0
2015-03-05 13:10:00,108.71,108.79,108.71,108.74,5600.0,87.2238,87.288,87.2238,87.2479,5600.0
2015-03-05 13:15:00,108.75,108.85,108.75,108.82,7600.0,87.2559,87.3361,87.2559,87.312,7600.0
2015-03-05 13:20:00,108.82,108.89,108.78,108.89,7700.0,87.312,87.3682,87.2799,87.3682,7700.0
2015-03-05 13:25:00,108.91,108.96,108.91,108.95,6800.0,87.3843,87.4244,87.3843,87.4163,6800.0
2015-03-05 13:30:00,108.95,108.96,108.91,108.91,7600.0,87.4163,87.4244,87.3843,87.3843,7600.0
2015-03-05 13:35:00,108.92,108.94,108.9,108.93,5100.0,87.3923,87.4083,87.3762,87.4003,5100.0
2015-03-05 13:40:00,108.93,108.93,108.85,108.93,8800.0,87.4003,87.4003,87.3361,87.4003,8800.0
2015-03-05 13:45:00,108.93,108.95,108.85,108.92,11400.0,87.4003,87.4163,87.3361,87.3923,11400.0
2015-03-05 13:50:00,108.93,108.95,108.92,108.92,5100.0,87.4003,87.4163,87.3923,87.3923,5100.0
2015-03-05 13:55:00,108.94,108.95,108.92,108.93,6400.0,87.4083,87.4163,87.3923,87.4003,6400.0
2015-03-05 14:00:00,108.95,109.07,108.95,109.0,15900.0,87.4163,87.5126,87.4163,87.4565,15900.0
2015-03-05 14:05:00,109.01,109.04,108.97,109.0,7100.0,87.4645,87.4886,87.4324,87.4565,7100.0
2015-03-05 14:10:00,109.03,109.07,109.02,109.02,2400.0,87.4805,87.5126,87.4725,87.4725,2400.0
2015-03-05 14:15:00,109.05,109.08,108.98,109.0,6300.0,87.4966,87.5207,87.4404,87.4565,6300.0
2015-03-05 14:20:00,109.02,109.08,109.01,109.07,7200.0,87.4725,87.5207,87.4645,87.5126,7200.0
2015-03-05 14:25:00,109.06,109.12,109.05,109.07,8400.0,87.5046,87.5527,87.4966,87.5126,8400.0
2015-03-05 14:30:00,109.06,109.1,109.03,109.03,5600.0,87.5046,87.5367,87.4805,87.4805,5600.0
2015-03-05 14:35:00,109.04,109.05,108.93,108.93,9500.0,87.4886,87.4966,87.4003,87.4003,9500.0
2015-03-05 14:40:00,108.93,109.01,108.92,108.93,13500.0,87.4003,87.4645,87.3923,87.4003,13500.0
2015-03-05 14:45:00,108.95,109.05,108.95,109.03,16000.0,87.4163,87.4966,87.4163,87.4805,16000.0
2015-03-05 14:50:00,109.02,109.17,109.01,109.17,10500.0,87.4725,87.5929,87.4645,87.5929,10500.0
2015-03-05 14:55:00,109.17,109.19,109.12,109.14,111900.0,87.5929,87.6089,87.5527,87.5688,111900.0
2015-03-05 15:00:00,109.13,109.17,109.04,109.11,72400.0,87.5608,87.5929,87.4886,87.5447,72400.0
2015-03-05 15:05:00,109.12,109.14,109.08,109.14,12600.0,87.5527,87.5688,87.5207,87.5688,12600.0
2015-03-05 15:10:00,109.14,109.17,109.1,109.16,12900.0,87.5688,87.5929,87.5367,87.5848,12900.0
2015-03-05 15:15:00,109.18,109.25,109.18,109.2,10200.0,87.6009,87.6571,87.6009,87.6169,10200.0
2015-03-05 15:20:00,109.19,109.22,109.15,109.21,13300.0,87.6089,87.633,87.5768,87.625,13300.0
2015-03-05 15:25:00,109.2,109.3,109.18,109.3,14600.0,87.6169,87.6972,87.6009,87.6972,14600.0
2015-03-05 15:30:00,109.29,109.29,109.18,109.24,21100.0,87.6891,87.6891,87.6009,87.649,21100.0
2015-03-05 15:35:00,109.25,109.33,109.19,109.31,79000.0,87.6571,87.7212,87.6089,87.7052,79000.0
2015-03-05 15:40:00,109.31,109.35,109.21,109.21,73600.0,87.7052,87.7373,87.625,87.625,73600.0
2015-03-05 15:45:00,109.24,109.33,109.12,109.14,113500.0,87.649,87.7212,87.5527,87.5688,113500.0
2015-03-05 15:50:00,109.15,109.25,109.14,109.2,53100.0,87.5768,87.6571,87.5688,87.6169,53100.0
2015-03-05 15:55:00,109.2,109.25,109.1,109.15,109900.0,87.6169,87.6571,87.5367,87.5768,109900.0
2015-03-06 09:30:00,108.13,108.37,108.07,108.23,37700.0,86.7584,86.951,86.7103,86.8387,37700.0
2015-03-06 09:35:00,108.3,108.65,108.26,108.58,20500.0,86.8948,87.1756,86.8627,87.1195,20500.0
2015-03-06 09:40:00,108.6,109.0,108.6,108.97,31300.0,87.1355,87.4565,87.1355,87.4324,31300.0
2015-03-06 09:45:00,108.98,109.0,108.59,108.75,13800.0,87.4404,87.4565,87.1275,87.2559,13800.0
2015-03-06 09:50:00,108.7,108.7,108.46,108.69,6800.0,87.2158,87.2158,87.0232,87.2077,6800.0
2015-03-06 09:55:00,108.72,108.85,108.72,108.78,9400.0,87.2318,87.3361,87.2318,87.2799,9400.0
2015-03-06 10:00:00,108.8,108.87,108.58,108.64,11800.0,87.296,87.3522,87.1195,87.1676,11800.0
2015-03-06 10:05:00,108.63,108.77,108.58,108.65,19400.0,87.1596,87.2719,87.1195,87.1756,19400.0
2015-03-06 10:10:00,108.65,108.79,108.62,108.65,8100.0,87.1756,87.288,87.1516,87.1756,8100.0
2015-03-06 10:15:00,108.65,108.85,108.6,108.85,7400.0,87.1756,87.3361,87.1355,87.3361,7400.0
2015-03-06 10:20:00,108.84,108.96,108.81,108.86,15100.0,87.3281,87.4244,87.304,87.3441,15100.0
2015-03-06 10:25:00,108.89,108.92,108.84,108.9,4700.0,87.3682,87.3923,87.3281,87.3762,4700.0
2015-03-06 10:30:00,108.89,108.95,108.82,108.92,6800.0,87.3682,87.4163,87.312,87.3923,6800.0
2015-03-06 10:35:00,108.93,108.93,108.81,108.89,7700.0,87.4003,87.4003,87.304,87.3682,7700.0
2015-03-06 10:40:00,108.87,108.88,108.82,108.84,4500.0,87.3522,87.3602,87.312,87.3281,4500.0
2015-03-06 10:45:00,108.81,108.91,108.73,108.75,5300.0,87.304,87.3843,87.2398,87.2559,5300.0
2015-03-06 10:50:00,108.75,108.8,108.56,108.6,16600.0,87.2559,87.296,87.1034,87.1355,16600.0
2015-03-06 10:55:00,108.6,108.63,108.53,108.53,6700.0,87.1355,87.1596,87.0794,87.0794,6700.0
2015-03-06 11:00:00,108.52,108.54,108.42,108.51,37700.0,87.0713,87.0874,86.9911,87.0633,37700.0
2015-03-06 11:05:00,108.49,108.54,108.43,108.48,12000.0,87.0473,87.0874,86.9991,87.0392,12000.0
2015-03-06 11:10:00,108.45,108.56,108.37,108.51,13600.0,87.0152,87.1034,86.951,87.0633,13600.0
2015-03-06 11:15:00,108.46,108.56,108.43,108.51,18900.0,87.0232,87.1034,86.9991,87.0633,18900.0
2015-03-06 11:20:00,108.52,108.52,108.46,108.49,11600.0,87.0713,87.0713,87.0232,87.0473,11600.0
2015-03-06 11:25:00,108.47,108.59,108.46,108.47,10000.0,87.0312,87.1275,87.0232,87.0312,10000.0
2015-03-06 11:30:00,108.47,108.59,108.42,108.48,122200.0,87.0312,87.1275,86.9911,87.0392,122200.0
2015-03-06 11:35:00,108.48,108.52,108.43,108.45,6800.0,87.0392,87.0713,86.9991,87.0152,6800.0
2015-03-06 11:40:00,108.44,108.47,108.19,108.19,6300.0,87.0071,87.0312,86.8066,86.8066,6300.0
2015-03-06 11:45:00,108.22,108.27,108.17,108.17,5300.0,86.8306,86.8707,86.7905,86.7905,5300.0
2015-03-06 11:50:00,108.2,108.24,108.11,108.23,9200.0,86.8146,86.8467,86.7424,86.8387,9200.0
2015-03-06 11:55:00,108.24,108.25,108.13,108.24,8500.0,86.8467,86.8547,86.7584,86.8467,8500.0
2015-03-06 12:00:00,108.24,108.28,108.18,108.18,8300.0,86.8467,86.8788,86.7985,86.7985,8300.0
2015-03-06 12:05:00,108.17,108.2,108.17,108.18,9900.0,86.7905,86.8146,86.7905,86.7985,9900.0
2015-03-06 12:10:00,108.17,108.19,108.13,108.14,17700.0,86.7905,86.8066,86.7584,86.7664,17700.0
2015-03-06 12:15:00,108.14,108.14,108.0,108.02,24000.0,86.7664,86.7664,86.6541,86.6702,24000.0
2015-03-06 12:20:00,108.01,108.02,107.84,107.91,36600.0,86.6621,86.6702,86.5257,86.5819,36600.0
2015-03-06 12:25:00,107.89,107.97,107.87,107.96,19800.0,86.5659,86.63,86.5498,86.622,19800.0
2015-03-06 12:30:00,107.96,108.0,107.93,107.96,12500.0,86.622,86.6541,86.5979,86.622,12500.0
2015-03-06 12:35:00,107.96,108.05,107.94,108.03,7400.0,86.622,86.6942,86.606,86.6782,7400.0
2015-03-06 12:40:00,108.03,108.1,108.03,108.09,5500.0,86.6782,86.7343,86.6782,86.7263,5500.0
2015-03-06 12:45:00,108.09,108.1,108.0,108.04,8100.0,86.7263,86.7343,86.6541,86.6862,8100.0
2015-03-06 12:50:00,108.05,108.07,107.98,107.98,14900.0,86.6942,86.7103,86.6381,86.6381,14900.0
2015-03-06 12:55:00,107.99,108.03,107.95,107.99,16600.0,86.6461,86.6782,86.614,86.6461,16600.0
2015-03-06 13:00:00,108.02,108.05,107.97,107.97,16000.0,86.6702,86.6942,86.63,86.63,16000.0
2015-03-06 13:05:00,108.01,108.06,107.95,107.98,17300.0,86.6621,86.7023,86.614,86.6381,17300.0
2015-03-06 13:10:00,108.0,108.02,107.94,108.01,8700.0,86.6541,86.6702,86.606,86.6621,8700.0
2015-03-06 13:15:00,108.0,108.07,107.95,108.03,9400.0,86.6541,86.7103,86.614,86.6782,9400.0
2015-03-06 13:20:00,108.06,108.08,107.88,107.9,7500.0,86.7023,86.7183,86.5578,86.5739,7500.0
2015-03-06 13:25:00,107.9,108.01,107.87,108.0,7200.0,86.5739,86.6621,86.5498,86.6541,7200.0
2015-03-06 13:30:00,107.96,108.01,107.94,107.96,11800.0,86.622,86.6621,86.606,86.622,11800.0
2015-03-06 13:35:00,107.96,108.01,107.94,107.98,16900.0,86.622,86.6621,86.606,86.6381,16900.0
2015-03-06 13:40:00,107.98,108.09,107.96,108.08,5600.0,86.6381,86.7263,86.622,86.7183,5600.0
2015-03-06 13:45:00,108.09,108.1,107.98,108.09,7100.0,86.7263,86.7343,86.6381,86.7263,7100.0
2015-03-06 13:50:00,108.09,108.09,108.0,108.07,7800.0,86.7263,86.7263,86.6541,86.7103,7800.0
2015-03-06 13:55:00,108.05,108.16,108.05,108.16,4300.0,86.6942,86.7825,86.6942,86.7825,4300.0
2015-03-06 14:00:00,108.16,108.28,108.13,108.27,9900.0,86.7825,86.8788,86.7584,86.8707,9900.0
2015-03-06 14:05:00,108.28,108.36,108.28,108.34,78800.0,86.8788,86.943,86.8788,86.9269,78800.0
2015-03-06 14:10:00,108.36,108.38,108.32,108.36,46500.0,86.943,86.959,86.9109,86.943,46500.0
2015-03-06 14:15:00,108.37,108.38,108.3,108.3,4600.0,86.951,86.959,86.8948,86.8948,4600.0
2015-03-06 14:20:00,108.3,108.3,108.1,108.2,40200.0,86.8948,86.8948,86.7343,86.8146,40200.0
2015-03-06 14:25:00,108.21,108.22,108.17,108.22,13600.0,86.8226,86.8306,86.7905,86.8306,13600.0
2015-03-06 14:30:00,108.19,108.22,108.15,108.15,12600.0,86.8066,86.8306,86.7745,86.7745,12600.0
2015-03-06 14:35:00,108.15,108.16,108.0,108.01,15000.0,86.7745,86.7825,86.6541,86.6621,15000.0
2015-03-06 14:40:00,108.0,108.0,107.9,107.95,20800.0,86.6541,86.6541,86.5739,86.614,20800.0
2015-03-06 14:45:00,107.95,108.04,107.95,108.03,6800.0,86.614,86.6862,86.614,86.6782,6800.0
2015-03-06 14:50:00,108.03,108.1,108.0,108.09,6100.0,86.6782,86.7343,86.6541,86.7263,6100.0
2015-03-06 14:55:00,108.09,108.09,108.0,108.01,12700.0,86.7263,86.7263,86.6541,86.6621,12700.0
2015-03-06 15:00:00,108.01,108.26,108.0,108.26,14900.0,86.6621,86.8627,86.6541,86.8627,14900.0
2015-03-06 15:05:00,108.24,108.31,108.16,108.2,5700.0,86.8467,86.9028,86.7825,86.8146,5700.0
2015-03-06 15:10:00,108.21,108.24,108.1,108.15,10800.0,86.8226,86.8467,86.7343,86.7745,10800.0
2015-03-06 15:15:00,108.15,108.19,108.08,108.19,11000.0,86.7745,86.8066,86.7183,86.8066,11000.0
2015-03-06 15:20:00,108.21,108.23,108.16,108.19,9200.0,86.8226,86.8387,86.7825,86.8066,9200.0
2015-03-06 15:25:00,108.2,108.22,108.07,108.15,13700.0,86.8146,86.8306,86.7103,86.7745,13700.0
2015-03-06 15:30:00,108.16,108.21,108.0,108.05,29300.0,86.7825,86.8226,86.6541,86.6942,29300.0
2015-03-06 15:35:00,108.05,108.07,108.0,108.0,35000.0,86.6942,86.7103,86.6541,86.6541,35000.0
2015-03-06 15:40:00,108.01,108.06,107.95,108.0,29700.0,86.6621,86.7023,86.614,86.6541,29700.0
2015-03-06 15:45:00,108.0,108.08,107.96,108.02,25200.0,86.6541,86.7183,86.622,86.6702,25200.0
2015-03-06 15:50:00,108.01,108.13,108.01,108.09,26100.0,86.6621,86.7584,86.6621,86.7263,26100.0
2015-03-06 15:55:00,108.08,108.28,108.07,108.21,70600.0,86.7183,86.8788,86.7103,86.8226,70600.0
2015-03-09 09:30:00,107.88,108.53,107.88,108.5,41000.0,86.5578,87.0794,86.5578,87.0553,41000.0
2015-03-09 09:35:00,108.37,108.37,107.83,108.19,9700.0,86.951,86.951,86.5177,86.8066,9700.0
2015-03-09 09:40:00,108.29,108.29,108.13,108.21,5100.0,86.8868,86.8868,86.7584,86.8226,5100.0
2015-03-09 09:45:00,108.2,108.25,108.13,108.24,16300.0,86.8146,86.8547,86.7584,86.8467,16300.0
2015-03-09 09:50:00,108.25,108.27,108.13,108.25,27800.0,86.8547,86.8707,86.7584,86.8547,27800.0
2015-03-09 09:55:00,108.23,108.3,108.21,108.26,6200.0,86.8387,86.8948,86.8226,86.8627,6200.0
2015-03-09 10:00:00,108.23,108.33,108.2,108.32,8500.0,86.8387,86.9189,86.8146,86.9109,8500.0
2015-03-09 10:05:00,108.3,108.3,108.21,108.23,13400.0,86.8948,86.8948,86.8226,86.8387,13400.0
2015-03-09 10:10:00,108.22,108.27,108.21,108.21,12800.0,86.8306,86.8707,86.8226,86.8226,12800.0
2015-03-09 10:15:00,108.21,108.29,108.15,108.28,40900.0,86.8226,86.8868,86.7745,86.8788,40900.0
2015-03-09 10:20:00,108.3,108.35,108.26,108.26,8100.0,86.8948,86.9349,86.8627,86.8627,8100.0
2015-03-09 10:25:00,108.26,108.27,108.16,108.27,7600.0,86.8627,86.8707,86.7825,86.8707,7600.0
2015-03-09 10:30:00,108.29,108.36,108.28,108.35,19100.0,86.8868,86.943,86.8788,86.9349,19100.0
2015-03-09 10:35:00,108.35,108.36,108.32,108.35,11900.0,86.9349,86.943,86.9109,86.9349,11900.0
2015-03-09 10:40:00,108.37,108.38,108.32,108.35,7100.0,86.951,86.959,86.9109,86.9349,7100.0
2015-03-09 10:45:00,108.31,108.4,108.31,108.4,5300.0,86.9028,86.9751,86.9028,86.9751,5300.0
2015-03-09 10:50:00,108.4,108.46,108.35,108.37,19400.0,86.9751,87.0232,86.9349,86.951,19400.0
2015-03-09 10:55:00,108.36,108.39,108.23,108.26,17500.0,86.943,86.967,86.8387,86.8627,17500.0
2015-03-09 11:00:00,108.25,108.26,108.15,108.26,31000.0,86.8547,86.8627,86.7745,86.8627,31000.0
2015-03-09 11:05:00,108.26,108.39,108.26,108.38,27400.0,86.8627,86.967,86.8627,86.959,27400.0
2015-03-09 11:10:00,108.38,108.44,108.32,108.44,18200.0,86.959,87.0071,86.9109,87.0071,18200.0
2015-03-09 11:15:00,108.44,108.48,108.43,108.44,3200.0,87.0071,87.0392,86.9991,87.0071,3200.0
2015-03-09 11:20:00,108.42,108.44,108.3,108.35,11500.0,86.9911,87.0071,86.8948,86.9349,11500.0
2015-03-09 11:25:00,108.36,108.4,108.35,108.4,2200.0,86.943,86.9751,86.9349,86.9751,2200.0
2015-03-09 11:30:00,108.41,108.42,108.35,108.42,2600.0,86.9831,86.9911,86.9349,86.9911,2600.0
2015-03-09 11:35:00,108.43,108.43,108.35,108.42,5700.0,86.9991,86.9991,86.9349,86.9911,5700.0
2015-03-09 11:40:00,108.4,108.55,108.4,108.55,5000.0,86.9751,87.0954,86.9751,87.0954,5000.0
2015-03-09 11:45:00,108.55,108.59,108.5,108.58,1600.0,87.0954,87.1275,87.0553,87.1195,1600.0
2015-03-09 11:50:00,108.58,108.61,108.41,108.44,3900.0,87.1195,87.1435,86.9831,87.0071,3900.0
2015-03-09 11:55:00,108.45,108.47,108.41,108.46,17200.0,87.0152,87.0312,86.9831,87.0232,17200.0
2015-03-09 12:00:00,108.46,108.52,108.45,108.45,22900.0,87.0232,87.0713,87.0152,87.0152,22900.0
2015-03-09 12:05:00,108.45,108.5,108.43,108.43,38100.0,87.0152,87.0553,86.9991,86.9991,38100.0
2015-03-09 12:10:00,108.44,108.54,108.43,108.49,19200.0,87.0071,87.0874,86.9991,87.0473,19200.0
2015-03-09 12:15:00,108.47,108.54,108.46,108.53,4500.0,87.0312,87.0874,87.0232,87.0794,4500.0
2015-03-09 12:20:00,108.54,108.6,108.52,108.6,3000.0,87.0874,87.1355,87.0713,87.1355,3000.0
2015-03-09 12:25:00,108.6,108.61,108.49,108.51,6100.0,87.1355,87.1435,87.0473,87.0633,6100.0
2015-03-09 12:30:00,108.5,108.5,108.37,108.4,8800.0,87.0553,87.0553,86.951,86.9751,8800.0
2015-03-09 12:35:00,108.38,108.42,108.34,108.41,3900.0,86.959,86.9911,86.9269,86.9831,3900.0
2015-03-09 12:40:00,108.4,108.45,108.38,108.43,1900.0,86.9751,87.0152,86.959,86.9991,1900.0
2015-03-09 12:45:00,108.46,108.48,108.41,108.43,2900.0,87.0232,87.0392,86.9831,86.9991,2900.0
2015-03-09 12:50:00,108.46,108.51,108.44,108.49,53700.0,87.0232,87.0633,87.0071,87.0473,53700.0
2015-03-09 12:55:00,108.51,108.6,108.51,108.54,10200.0,87.0633,87.1355,87.0633,87.0874,10200.0
2015-03-09 13:00:00,108.56,108.56,108.5,108.52,1700.0,87.1034,87.1034,87.0553,87.0713,1700.0
2015-03-09 13:05:00,108.5,108.57,108.5,108.56,2700.0,87.0553,87.1115,87.0553,87.1034,2700.0
2015-03-09 13:10:00,108.55,108.56,108.54,108.56,3700.0,87.0954,87.1034,87.0874,87.1034,3700.0
2015-03-09 13:15:00,108.56,108.71,108.56,108.66,29500.0,87.1034,87.2238,87.1034,87.1837,29500.0
2015-03-09 13:20:00,108.65,108.74,108.64,108.7,10500.0,87.1756,87.2479,87.1676,87.2158,10500.0
2015-03-09 13:25:00,108.68,108.71,108.65,108.71,3600.0,87.1997,87.2238,87.1756,87.2238,3600.0
2015-03-09 13:30:00,108.75,108.89,108.69,108.89,49500.0,87.2559,87.3682,87.2077,87.3682,49500.0
2015-03-09 13:35:00,108.9,109.0,108.87,108.87,58700.0,87.3762,87.4565,87.3522,87.3522,58700.0
2015-03-09 13:40:00,108.86,108.87,108.81,108.86,5200.0,87.3441,87.3522,87.304,87.3441,5200.0
2015-03-09 13:45:00,108.88,108.9,108.81,108.9,7900.0,87.3602,87.3762,87.304,87.3762,7900.0
2015-03-09 13:50:00,108.87,109.0,108.87,108.96,18800.0,87.3522,87.4565,87.3522,87.4244,18800.0
2015-03-09 13:55:00,108.93,109.01,108.92,108.98,36800.0,87.4003,87.4645,87.3923,87.4404,36800.0
2015-03-09 14:00:00,108.97,109.0,108.97,108.98,13600.0,87.4324,87.4565,87.4324,87.4404,13600.0
2015-03-09 14:05:00,108.98,109.0,108.97,108.98,21100.0,87.4404,87.4565,87.4324,87.4404,21100.0
2015-03-09 14:10:00,108.97,109.0,108.97,108.98,26400.0,87.4324,87.4565,87.4324,87.4404,26400.0
2015-03-09 14:15:00,108.99,109.0,108.88,108.88,18200.0,87.4484,87.4565,87.3602,87.3602,18200.0
2015-03-09 14:20:00,108.89,108.94,108.83,108.85,12200.0,87.3682,87.4083,87.3201,87.3361,12200.0
2015-03-09 14:25:00,108.84,108.86,108.81,108.85,4800.0,87.3281,87.3441,87.304,87.3361,4800.0
2015-03-09 14:30:00,108.85,108.85,108.68,108.71,5700.0,87.3361,87.3361,87.1997,87.2238,5700.0
2015-03-09 14:35:00,108.73,108.74,108.65,108.67,13600.0,87.2398,87.2479,87.1756,87.1917,13600.0
2015-03-09 14:40:00,108.65,109.0,108.65,108.96,50700.0,87.1756,87.4565,87.1756,87.4244,50700.0
2015-03-09 14:45:00,108.97,109.06,108.94,109.0,27000.0,87.4324,87.5046,87.4083,87.4565,27000.0
2015-03-09 14:50:00,109.01,109.05,108.97,109.0,10500.0,87.4645,87.4966,87.4324,87.4565,10500.0
2015-03-09 14:55:00,108.99,109.03,108.9,108.93,19900.0,87.4484,87.4805,87.3762,87.4003,19900.0
2015-03-09 15:00:00,108.91,108.96,108.9,108.91,10000.0,87.3843,87.4244,87.3762,87.3843,10000.0
2015-03-09 15:05:00,108.9,108.91,108.83,108.91,13000.0,87.3762,87.3843,87.3201,87.3843,13000.0
2015-03-09 15:10:00,108.93,108.95,108.84,108.85,10600.0,87.4003,87.4163,87.3281,87.3361,10600.0
2015-03-09 15:15:00,108.88,108.88,108.79,108.79,7800.0,87.3602,87.3602,87.288,87.288,7800.0
2015-03-09 15:20:00,108.78,108.84,108.74,108.74,56500.0,87.2799,87.3281,87.2479,87.2479,56500.0
2015-03-09 15:25:00,108.75,108.8,108.71,108.75,11500.0,87.2559,87.296,87.2238,87.2559,11500.0
2015-03-09 15:30:00,108.76,109.0,108.74,108.98,51900.0,87.2639,87.4565,87.2479,87.4404,51900.0
2015-03-09 15:35:00,108.99,109.01,108.96,108.98,38500.0,87.4484,87.4645,87.4244,87.4404,38500.0
2015-03-09 15:40:00,109.0,109.0,108.95,108.97,66600.0,87.4565,87.4565,87.4163,87.4324,66600.0
2015-03-09 15:45:00,108.97,109.01,108.97,109.0,35500.0,87.4324,87.4645,87.4324,87.4565,35500.0
2015-03-09 15:50:00,109.0,109.02,108.88,108.94,109500.0,87.4565,87.4725,87.3602,87.4083,109500.0
2015-03-09 15:55:00,108.93,109.06,108.82,109.02,159000.0,87.4003,87.5046,87.312,87.4725,159000.0
2015-03-10 09:30:00,108.0,108.24,107.76,107.92,42700.0,86.6541,86.8467,86.4615,86.5899,42700.0
2015-03-10 09:35:00,108.0,108.06,107.88,108.01,19300.0,86.6541,86.7023,86.5578,86.6621,19300.0
2015-03-10 09:40:00,108.0,108.06,107.95,108.0,32900.0,86.6541,86.7023,86.614,86.6541,32900.0
2015-03-10 09:45:00,107.98,108.02,107.77,107.89,23300.0,86.6381,86.6702,86.4696,86.5659,23300.0
2015-03-10 09:50:00,107.85,107.96,107.8,107.89,16000.0,86.5338,86.622,86.4936,86.5659,16000.0
2015-03-10 09:55:00,107.89,107.95,107.72,107.79,20400.0,86.5659,86.614,86.4295,86.4856,20400.0
2015-03-10 10:00:00,107.77,107.96,107.75,107.95,22700.0,86.4696,86.622,86.4535,86.614,22700.0
2015-03-10 10:05:00,107.98,107.98,107.84,107.95,18900.0,86.6381,86.6381,86.5257,86.614,18900.0
2015-03-10 10:10:00,107.96,107.97,107.75,107.79,14600.0,86.622,86.63,86.4535,86.4856,14600.0
2015-03-10 10:15:00,107.76,107.94,107.74,107.9,26400.0,86.4615,86.606,86.4455,86.5739,26400.0
2015-03-10 10:20:00,107.91,107.95,107.86,107.93,12600.0,86.5819,86.614,86.5418,86.5979,12600.0
2015-03-10 10:25:00,107.92,108.04,107.89,108.02,17200.0,86.5899,86.6862,86.5659,86.6702,17200.0
2015-03-10 10:30:00,108.02,108.15,107.96,108.05,16800.0,86.6702,86.7745,86.622,86.6942,16800.0
2015-03-10 10:35:00,108.03,108.26,108.01,108.12,76500.0,86.6782,86.8627,86.6621,86.7504,76500.0
2015-03-10 10:40:00,108.11,108.34,108.03,108.34,45000.0,86.7424,86.9269,86.6782,86.9269,45000.0
2015-03-10 10:45:00,108.34,108.36,108.09,108.09,36200.0,86.9269,86.943,86.7263,86.7263,36200.0
2015-03-10 10:50:00,108.1,108.13,108.06,108.1,11100.0,86.7343,86.7584,86.7023,86.7343,11100.0
2015-03-10 10:55:00,108.09,108.27,108.03,108.03,55000.0,86.7263,86.8707,86.6782,86.6782,55000.0
2015-03-10 11:00:00,108.2,108.29,108.0,108.22,47700.0,86.8146,86.8868,86.6541,86.8306,47700.0
2015-03-10 11:05:00,108.17,108.36,108.17,108.29,14800.0,86.7905,86.943,86.7905,86.8868,14800.0
2015-03-10 11:10:00,108.3,108.37,108.18,108.36,9900.0,86.8948,86.951,86.7985,86.943,9900.0
2015-03-10 11:15:00,108.38,108.38,108.17,108.22,10300.0,86.959,86.959,86.7905,86.8306,10300.0
2015-03-10 11:20:00,108.22,108.22,108.05,108.2,17400.0,86.8306,86.8306,86.6942,86.8146,17400.0
2015-03-10 11:25:00,108.2,108.26,108.15,108.23,18000.0,86.8146,86.8627,86.7745,86.8387,18000.0
2015-03-10 11:30:00,108.22,108.25,108.19,108.2,11000.0,86.8306,86.8547,86.8066,86.8146,11000.0
2015-03-10 11:35:00,108.2,108.27,108.19,108.23,27300.0,86.8146,86.8707,86.8066,86.8387,27300.0
2015-03-10 11:40:00,108.22,108.28,108.16,108.26,43800.0,86.8306,86.8788,86.7825,86.8627,43800.0
2015-03-10 11:45:00,108.27,108.28,108.19,108.23,44400.0,86.8707,86.8788,86.8066,86.8387,44400.0
2015-03-10 11:50:00,108.21,108.24,107.97,108.03,84100.0,86.8226,86.8467,86.63,86.6782,84100.0
2015-03-10 11:55:00,108.0,108.06,107.96,107.96,29600.0,86.6541,86.7023,86.622,86.622,29600.0
2015-03-10 12:00:00,107.96,108.01,107.79,107.97,70300.0,86.622,86.6621,86.4856,86.63,70300.0
2015-03-10 12:05:00,107.95,108.1,107.87,108.07,54300.0,86.614,86.7343,86.5498,86.7103,54300.0
2015-03-10 12:10:00,108.06,108.09,108.01,108.06,18000.0,86.7023,86.7263,86.6621,86.7023,18000.0
2015-03-10 12:15:00,108.06,108.08,107.91,107.95,14300.0,86.7023,86.7183,86.5819,86.614,14300.0
2015-03-10 12:20:00,107.92,107.92,107.75,107.82,14500.0,86.5899,86.5899,86.4535,86.5097,14500.0
2015-03-10 12:25:00,107.78,107.85,107.74,107.76,11700.0,86.4776,86.5338,86.4455,86.4615,11700.0
2015-03-10 12:30:00,107.74,107.82,107.7,107.76,13300.0,86.4455,86.5097,86.4134,86.4615,13300.0
2015-03-10 12:35:00,107.77,107.8,107.74,107.78,8400.0,86.4696,86.4936,86.4455,86.4776,8400.0
2015-03-10 12:40:00,107.76,107.9,107.74,107.84,14100.0,86.4615,86.5739,86.4455,86.5257,14100.0
2015-03-10 12:45:00,107.84,107.88,107.77,107.79,8600.0,86.5257,86.5578,86.4696,86.4856,8600.0
2015-03-10 12:50:00,107.8,107.8,107.73,107.73,16700.0,86.4936,86.4936,86.4375,86.4375,16700.0
2015-03-10 12:55:00,107.76,107.87,107.76,107.78,7200.0,86.4615,86.5498,86.4615,86.4776,7200.0
2015-03-10 13:00:00,107.75,107.83,107.71,107.81,9700.0,86.4535,86.5177,86.4214,86.5017,9700.0
2015-03-10 13:05:00,107.78,107.83,107.71,107.74,22800.0,86.4776,86.5177,86.4214,86.4455,22800.0
2015-03-10 13:10:00,107.76,107.89,107.74,107.81,10500.0,86.4615,86.5659,86.4455,86.5017,10500.0
2015-03-10 13:15:00,107.79,107.94,107.71,107.94,15500.0,86.4856,86.606,86.4214,86.606,15500.0
2015-03-10 13:20:00,107.92,107.97,107.89,107.97,13600.0,86.5899,86.63,86.5659,86.63,13600.0
2015-03-10 13:25:00,107.97,108.0,107.87,107.88,14500.0,86.63,86.6541,86.5498,86.5578,14500.0
2015-03-10 13:30:00,107.84,107.87,107.73,107.81,22400.0,86.5257,86.5498,86.4375,86.5017,22400.0
2015-03-10 13:35:00,107.81,107.9,107.78,107.89,14900.0,86.5017,86.5739,86.4776,86.5659,14900.0
2015-03-10 13:40:00,107.84,107.87,107.82,107.84,4700.0,86.5257,86.5498,86.5097,86.5257,4700.0
2015-03-10 13:45:00,107.84,107.96,107.83,107.9,13500.0,86.5257,86.622,86.5177,86.5739,13500.0
2015-03-10 13:50:00,107.89,107.91,107.85,107.86,5100.0,86.5659,86.5819,86.5338,86.5418,5100.0
2015-03-10 13:55:00,107.91,107.91,107.75,107.8,6600.0,86.5819,86.5819,86.4535,86.4936,6600.0
2015-03-10 14:00:00,107.8,107.8,107.74,107.78,10600.0,86.4936,86.4936,86.4455,86.4776,10600.0
2015-03-10 14:05:00,107.77,107.85,107.75,107.83,19900.0,86.4696,86.5338,86.4535,86.5177,19900.0
2015-03-10 14:10:00,107.83,107.83,107.63,107.69,18000.0,86.5177,86.5177,86.3572,86.4054,18000.0
2015-03-10 14:15:00,107.72,107.77,107.72,107.72,18800.0,86.4295,86.4696,86.4295,86.4295,18800.0
2015-03-10 14:20:00,107.72,107.76,107.65,107.74,16400.0,86.4295,86.4615,86.3733,86.4455,16400.0
2015-03-10 14:25:00,107.71,107.78,107.71,107.75,17300.0,86.4214,86.4776,86.4214,86.4535,17300.0
2015-03-10 14:30:00,107.72,107.78,107.7,107.73,14300.0,86.4295,86.4776,86.4134,86.4375,14300.0
2015-03-10 14:35:00,107.73,107.78,107.71,107.75,13500.0,86.4375,86.4776,86.4214,86.4535,13500.0
2015-03-10 14:40:00,107.73,107.76,107.72,107.75,17300.0,86.4375,86.4615,86.4295,86.4535,17300.0
2015-03-10 14:45:00,107.77,107.89,107.77,107.79,16400.0,86.4696,86.5659,86.4696,86.4856,16400.0
2015-03-10 14:50:00,107.79,107.81,107.73,107.75,12200.0,86.4856,86.5017,86.4375,86.4535,12200.0
2015-03-10 14:55:00,107.74,107.75,107.65,107.68,12100.0,86.4455,86.4535,86.3733,86.3974,12100.0
2015-03-10 15:00:00,107.66,107.76,107.63,107.68,13700.0,86.3813,86.4615,86.3572,86.3974,13700.0
2015-03-10 15:05:00,107.67,107.75,107.66,107.71,10100.0,86.3893,86.4535,86.3813,86.4214,10100.0
2015-03-10 15:10:00,107.72,107.74,107.69,107.72,13300.0,86.4295,86.4455,86.4054,86.4295,13300.0
2015-03-10 15:15:00,107.7,107.79,107.68,107.79,9300.0,86.4134,86.4856,86.3974,86.4856,9300.0
2015-03-10 15:20:00,107.78,107.83,107.76,107.81,9500.0,86.4776,86.5177,86.4615,86.5017,9500.0
2015-03-10 15:25:00,107.8,107.81,107.74,107.75,26300.0,86.4936,86.5017,86.4455,86.4535,26300.0
2015-03-10 15:30:00,107.75,107.76,107.59,107.59,23600.0,86.4535,86.4615,86.3251,86.3251,23600.0
2015-03-10 15:35:00,107.59,107.69,107.58,107.67,24600.0,86.3251,86.4054,86.3171,86.3893,24600.0
2015-03-10 15:40:00,107.66,107.69,107.61,107.62,30900.0,86.3813,86.4054,86.3412,86.3492,30900.0
2015-03-10 15:45:00,107.63,107.63,107.49,107.59,33700.0,86.3572,86.3572,86.2449,86.3251,33700.0
2015-03-10 15:50:00,107.57,107.6,107.52,107.56,36300.0,86.3091,86.3332,86.269,86.3011,36300.0
2015-03-10 15:55:00,107.55,107.7,107.39,107.69,270900.0,86.2931,86.4134,86.1647,86.4054,270900.0
2015-03-11 09:30:00,107.76,108.15,107.74,108.07,38700.0,86.4615,86.7745,86.4455,86.7103,38700.0
2015-03-11 09:35:00,108.11,108.22,107.93,108.12,30200.0,86.7424,86.8306,86.5979,86.7504,30200.0
2015-03-11 09:40:00,108.16,108.37,108.15,108.37,8200.0,86.7825,86.951,86.7745,86.951,8200.0
2015-03-11 09:45:00,108.37,108.39,107.99,107.99,7800.0,86.951,86.967,86.6461,86.6461,7800.0
2015-03-11 09:50:00,107.96,108.06,107.91,108.0,6300.0,86.622,86.7023,86.5819,86.6541,6300.0
2015-03-11 09:55:00,107.99,108.09,107.95,108.04,5800.0,86.6461,86.7263,86.614,86.6862,5800.0
2015-03-11 10:00:00,108.03,108.3,107.99,108.24,27700.0,86.6782,86.8948,86.6461,86.8467,27700.0
2015-03-11 10:05:00,108.24,108.3,108.23,108.23,6300.0,86.8467,86.8948,86.8387,86.8387,6300.0
2015-03-11 10:10:00,108.24,108.28,108.16,108.22,35600.0,86.8467,86.8788,86.7825,86.8306,35600.0
2015-03-11 10:15:00,108.22,108.37,108.19,108.27,42600.0,86.8306,86.951,86.8066,86.8707,42600.0
2015-03-11 10:20:00,108.26,108.3,108.16,108.27,16700.0,86.8627,86.8948,86.7825,86.8707,16700.0
2015-03-11 10:25:00,108.25,108.29,108.2,108.25,30400.0,86.8547,86.8868,86.8146,86.8547,30400.0
2015-03-11 10:30:00,108.25,108.25,107.98,108.03,14400.0,86.8547,86.8547,86.6381,86.6782,14400.0
2015-03-11 10:35:00,108.0,108.16,107.9,108.13,98200.0,86.6541,86.7825,86.5739,86.7584,98200.0
2015-03-11 10:40:00,108.13,108.2,108.06,108.16,103500.0,86.7584,86.8146,86.7023,86.7825,103500.0
2015-03-11 10:45:00,108.17,108.29,108.14,108.26,52200.0,86.7905,86.8868,86.7664,86.8627,52200.0
2015-03-11 10:50:00,108.26,108.29,108.19,108.28,16700.0,86.8627,86.8868,86.8066,86.8788,16700.0
2015-03-11 10:55:00,108.27,108.45,108.26,108.4,26600.0,86.8707,87.0152,86.8627,86.9751,26600.0
2015-03-11 11:00:00,108.4,108.42,108.19,108.19,11200.0,86.9751,86.9911,86.8066,86.8066,11200.0
2015-03-11 11:05:00,108.19,108.2,108.09,108.09,3500.0,86.8066,86.8146,86.7263,86.7263,3500.0
2015-03-11 11:10:00,108.13,108.22,108.13,108.2,12900.0,86.7584,86.8306,86.7584,86.8146,12900.0
2015-03-11 11:15:00,108.21,108.6,108.21,108.53,22800.0,86.8226,87.1355,86.8226,87.0794,22800.0
2015-03-11 11:20:00,108.55,108.56,108.33,108.33,5400.0,87.0954,87.1034,86.9189,86.9189,5400.0
2015-03-11 11:25:00,108.35,108.43,108.25,108.28,19100.0,86.9349,86.9991,86.8547,86.8788,19100.0
2015-03-11 11:30:00,108.28,108.37,108.27,108.29,16900.0,86.8788,86.951,86.8707,86.8868,16900.0
2015-03-11 11:35:00,108.26,108.28,108.12,108.12,11500.0,86.8627,86.8788,86.7504,86.7504,11500.0
2015-03-11 11:40:00,108.11,108.14,108.0,108.0,10100.0,86.7424,86.7664,86.6541,86.6541,10100.0
2015-03-11 11:45:00,108.01,108.21,108.01,108.1,26600.0,86.6621,86.8226,86.6621,86.7343,26600.0
2015-03-11 11:50:00,108.11,108.18,108.1,108.15,14700.0,86.7424,86.7985,86.7343,86.7745,14700.0
2015-03-11 11:55:00,108.15,108.15,108.09,108.1,10700.0,86.7745,86.7745,86.7263,86.7343,10700.0
2015-03-11 12:00:00,108.12,108.29,108.1,108.29,36700.0,86.7504,86.8868,86.7343,86.8868,36700.0
2015-03-11 12:05:00,108.27,108.3,108.19,108.28,19600.0,86.8707,86.8948,86.8066,86.8788,19600.0
2015-03-11 12:10:00,108.27,108.38,108.27,108.36,4800.0,86.8707,86.959,86.8707,86.943,4800.0
2015-03-11 12:15:00,108.34,108.45,108.32,108.4,5900.0,86.9269,87.0152,86.9109,86.9751,5900.0
2015-03-11 12:20:00,108.4,108.4,108.22,108.27,7400.0,86.9751,86.9751,86.8306,86.8707,7400.0
2015-03-11 12:25:00,108.26,108.28,108.2,108.24,18800.0,86.8627,86.8788,86.8146,86.8467,18800.0
2015-03-11 12:30:00,108.27,108.3,108.24,108.29,6300.0,86.8707,86.8948,86.8467,86.8868,6300.0
2015-03-11 12:35:00,108.29,108.35,108.25,108.35,8600.0,86.8868,86.9349,86.8547,86.9349,8600.0
2015-03-11 12:40:00,108.36,108.51,108.35,108.51,34600.0,86.943,87.0633,86.9349,87.0633,34600.0
2015-03-11 12:45:00,108.49,108.5,108.43,108.48,21400.0,87.0473,87.0553,86.9991,87.0392,21400.0
2015-03-11 12:50:00,108.48,108.5,108.47,108.48,14500.0,87.0392,87.0553,87.0312,87.0392,14500.0
2015-03-11 12:55:00,108.48,108.5,108.47,108.49,20400.0,87.0392,87.0553,87.0312,87.0473,20400.0
2015-03-11 13:00:00,108.48,108.51,108.48,108.51,19500.0,87.0392,87.0633,87.0392,87.0633,19500.0
2015-03-11 13:05:00,108.52,108.52,108.49,108.5,7100.0,87.0713,87.0713,87.0473,87.0553,7100.0
2015-03-11 13:10:00,108.49,108.52,108.47,108.49,26800.0,87.0473,87.0713,87.0312,87.0473,26800.0
2015-03-11 13:15:00,108.5,108.55,108.4,108.42,12600.0,87.0553,87.0954,86.9751,86.9911,12600.0
2015-03-11 13:20:00,108.4,108.44,108.35,108.39,7000.0,86.9751,87.0071,86.9349,86.967,7000.0
2015-03-11 13:25:00,108.38,108.38,108.3,108.33,7700.0,86.959,86.959,86.8948,86.9189,7700.0
2015-03-11 13:30:00,108.31,108.33,108.2,108.25,9900.0,86.9028,86.9189,86.8146,86.8547,9900.0
2015-03-11 13:35:00,108.23,108.49,108.22,108.47,81500.0,86.8387,87.0473,86.8306,87.0312,81500.0
2015-03-11 13:40:00,108.48,108.48,108.28,108.33,49300.0,87.0392,87.0392,86.8788,86.9189,49300.0
2015-03-11 13:45:00,108.33,108.38,108.2,108.32,51400.0,86.9189,86.959,86.8146,86.9109,51400.0
2015-03-11 13:50:00,108.3,108.36,108.25,108.29,38400.0,86.8948,86.943,86.8547,86.8868,38400.0
2015-03-11 13:55:00,108.29,108.4,108.29,108.38,13700.0,86.8868,86.9751,86.8868,86.959,13700.0
2015-03-11 14:00:00,108.4,108.45,108.31,108.37,9100.0,86.9751,87.0152,86.9028,86.951,9100.0
2015-03-11 14:05:00,108.39,108.51,108.39,108.46,7300.0,86.967,87.0633,86.967,87.0232,7300.0
2015-03-11 14:10:00,108.48,108.5,108.41,108.44,4900.0,87.0392,87.0553,86.9831,87.0071,4900.0
2015-03-11 14:15:00,108.42,108.55,108.39,108.5,11000.0,86.9911,87.0954,86.967,87.0553,11000.0
2015-03-11 14:20:00,108.49,108.51,108.41,108.45,5700.0,87.0473,87.0633,86.9831,87.0152,5700.0
2015-03-11 14:25:00,108.46,108.5,108.43,108.46,7100.0,87.0232,87.0553,86.9991,87.0232,7100.0
2015-03-11 14:30:00,108.45,108.67,108.43,108.64,37000.0,87.0152,87.1917,86.9991,87.1676,37000.0
2015-03-11 14:35:00,108.64,108.72,108.57,108.58,15900.0,87.1676,87.2318,87.1115,87.1195,15900.0
2015-03-11 14:40:00,108.57,108.58,108.51,108.58,10000.0,87.1115,87.1195,87.0633,87.1195,10000.0
2015-03-11 14:45:00,108.58,108.62,108.56,108.58,7900.0,87.1195,87.1516,87.1034,87.1195,7900.0
2015-03-11 14:50:00,108.58,108.63,108.58,108.6,3500.0,87.1195,87.1596,87.1195,87.1355,3500.0
2015-03-11 14:55:00,108.6,108.69,108.58,108.69,9300.0,87.1355,87.2077,87.1195,87.2077,9300.0
2015-03-11 15:00:00,108.67,108.68,108.58,108.6,12300.0,87.1917,87.1997,87.1195,87.1355,12300.0
2015-03-11 15:05:00,108.59,108.7,108.58,108.65,17500.0,87.1275,87.2158,87.1195,87.1756,17500.0
2015-03-11 15:10:00,108.62,108.65,108.45,108.47,10200.0,87.1516,87.1756,87.0152,87.0312,10200.0
2015-03-11 15:15:00,108.47,108.5,108.42,108.43,15200.0,87.0312,87.0553,86.9911,86.9991,15200.0
2015-03-11 15:20:00,108.41,108.43,108.24,108.27,12800.0,86.9831,86.9991,86.8467,86.8707,12800.0
2015-03-11 15:25:00,108.26,108.45,108.25,108.44,55900.0,86.8627,87.0152,86.8547,87.0071,55900.0
2015-03-11 15:30:00,108.44,108.5,108.17,108.2,48600.0,87.0071,87.0553,86.7905,86.8146,48600.0
2015-03-11 15:35:00,108.19,108.2,108.14,108.15,22500.0,86.8066,86.8146,86.7664,86.7745,22500.0
2015-03-11 15:40:00,108.16,108.3,108.16,108.29,70300.0,86.7825,86.8948,86.7825,86.8868,70300.0
2015-03-11 15:45:00,108.29,108.3,108.17,108.2,23400.0,86.8868,86.8948,86.7905,86.8146,23400.0
2015-03-11 15:50:00,108.21,108.23,108.16,108.19,22700.0,86.8226,86.8387,86.7825,86.8066,22700.0
2015-03-11 15:55:00,108.18,108.26,108.17,108.25,79900.0,86.7985,86.8627,86.7905,86.8547,79900.0
2015-03-12 09:30:00,108.45,108.99,108.45,108.83,17000.0,87.0152,87.4484,87.0152,87.3201,17000.0
2015-03-12 09:35:00,108.95,109.0,108.72,108.83,12600.0,87.4163,87.4565,87.2318,87.3201,12600.0
2015-03-12 09:40:00,108.86,109.23,108.86,109.11,17900.0,87.3441,87.641,87.3441,87.5447,17900.0
2015-03-12 09:45:00,109.1,109.39,109.09,109.36,18900.0,87.5367,87.7694,87.5287,87.7453,18900.0
2015-03-12 09:50:00,109.36,109.36,109.12,109.3,11200.0,87.7453,87.7453,87.5527,87.6972,11200.0
2015-03-12 09:55:00,109.22,109.29,109.01,109.01,23200.0,87.633,87.6891,87.4645,87.4645,23200.0
2015-03-12 10:00:00,109.04,109.13,108.98,109.0,32100.0,87.4886,87.5608,87.4404,87.4565,32100.0
2015-03-12 10:05:00,108.99,109.05,108.96,109.0,32100.0,87.4484,87.4966,87.4244,87.4565,32100.0
2015-03-12 10:10:00,109.0,109.04,108.82,108.82,30500.0,87.4565,87.4886,87.312,87.312,30500.0
2015-03-12 10:15:00,108.77,108.79,108.51,108.54,19400.0,87.2719,87.288,87.0633,87.0874,19400.0
2015-03-12 10:20:00,108.54,108.92,108.49,108.92,12300.0,87.0874,87.3923,87.0473,87.3923,12300.0
2015-03-12 10:25:00,108.93,109.04,108.87,108.94,11100.0,87.4003,87.4886,87.3522,87.4083,11100.0
2015-03-12 10:30:00,108.96,108.96,108.86,108.91,17200.0,87.4244,87.4244,87.3441,87.3843,17200.0
2015-03-12 10:35:00,108.91,109.0,108.89,108.9,13100.0,87.3843,87.4565,87.3682,87.3762,13100.0
2015-03-12 10:40:00,108.91,108.97,108.82,108.84,18100.0,87.3843,87.4324,87.312,87.3281,18100.0
2015-03-12 10:45:00,108.84,108.9,108.83,108.83,20900.0,87.3281,87.3762,87.3201,87.3201,20900.0
2015-03-12 10:50:00,108.85,108.96,108.84,108.89,37200.0,87.3361,87.4244,87.3281,87.3682,37200.0
2015-03-12 10:55:00,108.87,109.0,108.83,108.89,15900.0,87.3522,87.4565,87.3201,87.3682,15900.0
2015-03-12 11:00:00,108.9,108.94,108.83,108.94,9000.0,87.3762,87.4083,87.3201,87.4083,9000.0
2015-03-12 11:05:00,108.93,108.99,108.91,108.91,6000.0,87.4003,87.4484,87.3843,87.3843,6000.0
2015-03-12 11:10:00,108.89,109.04,108.89,109.04,6800.0,87.3682,87.4886,87.3682,87.4886,6800.0
2015-03-12 11:15:00,109.02,109.08,109.02,109.05,7100.0,87.4725,87.5207,87.4725,87.4966,7100.0
2015-03-12 11:20:00,109.04,109.04,108.98,109.0,8900.0,87.4886,87.4886,87.4404,87.4565,8900.0
2015-03-12 11:25:00,108.98,109.0,108.95,108.97,4300.0,87.4404,87.4565,87.4163,87.4324,4300.0
2015-03-12 11:30:00,108.98,109.04,108.97,109.01,6800.0,87.4404,87.4886,87.4324,87.4645,6800.0
2015-03-12 11:35:00,109.02,109.06,108.96,108.99,9200.0,87.4725,87.5046,87.4244,87.4484,9200.0
2015-03-12 11:40:00,108.99,108.99,108.95,108.95,5900.0,87.4484,87.4484,87.4163,87.4163,5900.0
2015-03-12 11:45:00,108.96,108.99,108.91,108.91,5800.0,87.4244,87.4484,87.3843,87.3843,5800.0
2015-03-12 11:50:00,108.94,109.01,108.92,109.0,6100.0,87.4083,87.4645,87.3923,87.4565,6100.0
2015-03-12 11:55:00,109.0,109.0,108.89,108.93,4500.0,87.4565,87.4565,87.3682,87.4003,4500.0
2015-03-12 12:00:00,108.93,108.97,108.9,108.91,12200.0,87.4003,87.4324,87.3762,87.3843,12200.0
2015-03-12 12:05:00,108.91,108.95,108.9,108.93,4200.0,87.3843,87.4163,87.3762,87.4003,4200.0
2015-03-12 12:10:00,108.9,108.95,108.88,108.9,10200.0,87.3762,87.4163,87.3602,87.3762,10200.0
2015-03-12 12:15:00,108.91,108.95,108.89,108.9,8700.0,87.3843,87.4163,87.3682,87.3762,8700.0
2015-03-12 12:20:00,108.93,108.95,108.89,108.9,19900.0,87.4003,87.4163,87.3682,87.3762,19900.0
2015-03-12 12:25:00,108.89,108.96,108.89,108.9,14600.0,87.3682,87.4244,87.3682,87.3762,14600.0
2015-03-12 12:30:00,108.9,108.96,108.89,108.96,12500.0,87.3762,87.4244,87.3682,87.4244,12500.0
2015-03-12 12:35:00,108.96,108.96,108.89,108.92,9300.0,87.4244,87.4244,87.3682,87.3923,9300.0
2015-03-12 12:40:00,108.91,108.92,108.88,108.9,17500.0,87.3843,87.3923,87.3602,87.3762,17500.0
2015-03-12 12:45:00,108.89,108.95,108.88,108.94,9000.0,87.3682,87.4163,87.3602,87.4083,9000.0
2015-03-12 12:50:00,108.94,109.03,108.92,109.0,6000.0,87.4083,87.4805,87.3923,87.4565,6000.0
2015-03-12 12:55:00,109.0,109.01,108.98,109.01,1900.0,87.4565,87.4645,87.4404,87.4645,1900.0
2015-03-12 13:00:00,109.02,109.03,108.95,109.01,5300.0,87.4725,87.4805,87.4163,87.4645,5300.0
2015-03-12 13:05:00,109.01,109.05,108.99,109.02,7500.0,87.4645,87.4966,87.4484,87.4725,7500.0
2015-03-12 13:10:00,109.03,109.04,108.91,108.91,8000.0,87.4805,87.4886,87.3843,87.3843,8000.0
2015-03-12 13:15:00,108.93,108.95,108.89,108.93,6700.0,87.4003,87.4163,87.3682,87.4003,6700.0
2015-03-12 13:20:00,108.91,109.01,108.9,108.99,22900.0,87.3843,87.4645,87.3762,87.4484,22900.0
2015-03-12 13:25:00,108.99,109.01,108.98,109.0,4600.0,87.4484,87.4645,87.4404,87.4565,4600.0
2015-03-12 13:30:00,109.0,109.01,108.94,109.0,4800.0,87.4565,87.4645,87.4083,87.4565,4800.0
2015-03-12 13:35:00,109.03,109.03,108.96,109.0,5500.0,87.4805,87.4805,87.4244,87.4565,5500.0
2015-03-12 13:40:00,108.99,109.07,108.98,109.02,3400.0,87.4484,87.5126,87.4404,87.4725,3400.0
2015-03-12 13:45:00,109.03,109.1,109.02,109.03,5400.0,87.4805,87.5367,87.4725,87.4805,5400.0
2015-03-12 13:50:00,109.03,109.05,108.98,109.02,6700.0,87.4805,87.4966,87.4404,87.4725,6700.0
2015-03-12 13:55:00,109.04,109.05,108.95,108.95,2800.0,87.4886,87.4966,87.4163,87.4163,2800.0
2015-03-12 14:00:00,108.99,109.01,108.92,109.01,7100.0,87.4484,87.4645,87.3923,87.4645,7100.0
2015-03-12 14:05:00,108.99,109.02,108.93,108.94,6500.0,87.4484,87.4725,87.4003,87.4083,6500.0
2015-03-12 14:10:00,108.97,109.01,108.94,108.97,6300.0,87.4324,87.4645,87.4083,87.4324,6300.0
2015-03-12 14:15:00,108.95,109.04,108.95,109.0,20400.0,87.4163,87.4886,87.4163,87.4565,20400.0
2015-03-12 14:20:00,109.0,109.05,108.99,109.03,5400.0,87.4565,87.4966,87.4484,87.4805,5400.0
2015-03-12 14:25:00,109.03,109.04,108.96,109.0,14700.0,87.4805,87.4886,87.4244,87.4565,14700.0
2015-03-12 14:30:00,109.01,109.05,108.91,109.0,20500.0,87.4645,87.4966,87.3843,87.4565,20500.0
2015-03-12 14:35:00,109.02,109.1,108.99,109.1,14700.0,87.4725,87.5367,87.4484,87.5367,14700.0
2015-03-12 14:40:00,109.09,109.09,109.0,109.05,10600.0,87.5287,87.5287,87.4565,87.4966,10600.0
2015-03-12 14:45:00,109.06,109.07,108.97,108.97,9600.0,87.5046,87.5126,87.4324,87.4324,9600.0
2015-03-12 14:50:00,108.98,109.07,108.96,109.05,11700.0,87.4404,87.5126,87.4244,87.4966,11700.0
2015-03-12 14:55:00,109.04,109.21,109.04,109.18,4100.0,87.4886,87.625,87.4886,87.6009,4100.0
2015-03-12 15:00:00,109.19,109.23,109.14,109.23,5800.0,87.6089,87.641,87.5688,87.641,5800.0
2015-03-12 15:05:00,109.22,109.26,109.19,109.24,8900.0,87.633,87.6651,87.6089,87.649,8900.0
2015-03-12 15:10:00,109.24,109.27,109.2,109.21,9800.0,87.649,87.6731,87.6169,87.625,9800.0
2015-03-12 15:15:00,109.21,109.23,109.17,109.18,5200.0,87.625,87.641,87.5929,87.6009,5200.0
2015-03-12 15:20:00,109.18,109.32,109.16,109.24,25900.0,87.6009,87.7132,87.5848,87.649,25900.0
2015-03-12 15:25:00,109.25,109.33,109.25,109.3,4800.0,87.6571,87.7212,87.6571,87.6972,4800.0
2015-03-12 15:30:00,109.3,109.38,109.28,109.31,15800.0,87.6972,87.7614,87.6811,87.7052,15800.0
2015-03-12 15:35:00,109.3,109.3,109.24,109.28,13900.0,87.6972,87.6972,87.649,87.6811,13900.0
2015-03-12 15:40:00,109.28,109.33,109.19,109.29,61500.0,87.6811,87.7212,87.6089,87.6891,61500.0
2015-03-12 15:45:00,109.29,109.32,109.24,109.27,11600.0,87.6891,87.7132,87.649,87.6731,11600.0
2015-03-12 15:50:00,109.29,109.3,109.25,109.27,17400.0,87.6891,87.6972,87.6571,87.6731,17400.0
2015-03-12 15:55:00,109.28,109.28,109.22,109.25,65800.0,87.6811,87.6811,87.633,87.6571,65800.0
2015-03-13 09:30:00,109.0,109.09,108.81,108.92,22800.0,87.4565,87.5287,87.304,87.3923,22800.0
2015-03-13 09:35:00,108.98,109.02,108.65,108.8,7800.0,87.4404,87.4725,87.1756,87.296,7800.0
2015-03-13 09:40:00,108.72,108.95,108.58,108.95,8100.0,87.2318,87.4163,87.1195,87.4163,8100.0
2015-03-13 09:45:00,108.95,109.07,108.89,109.03,3900.0,87.4163,87.5126,87.3682,87.4805,3900.0
2015-03-13 09:50:00,109.02,109.04,108.88,109.0,14100.0,87.4725,87.4886,87.3602,87.4565,14100.0
2015-03-13 09:55:00,108.99,109.0,108.92,108.98,4900.0,87.4484,87.4565,87.3923,87.4404,4900.0
2015-03-13 10:00:00,109.0,109.2,108.93,108.93,20800.0,87.4565,87.6169,87.4003,87.4003,20800.0
2015-03-13 10:05:00,108.95,108.96,108.78,108.86,23600.0,87.4163,87.4244,87.2799,87.3441,23600.0
2015-03-13 10:10:00,108.84,108.86,108.79,108.82,6100.0,87.3281,87.3441,87.288,87.312,6100.0
2015-03-13 10:15:00,108.79,108.86,108.79,108.83,8600.0,87.288,87.3441,87.288,87.3201,8600.0
2015-03-13 10:20:00,108.83,108.87,108.76,108.82,21500.0,87.3201,87.3522,87.2639,87.312,21500.0
2015-03-13 10:25:00,108.82,108.84,108.7,108.73,22300.0,87.312,87.3281,87.2158,87.2398,22300.0
2015-03-13 10:30:00,108.74,108.86,108.7,108.83,18200.0,87.2479,87.3441,87.2158,87.3201,18200.0
2015-03-13 10:35:00,108.82,108.86,108.75,108.82,11000.0,87.312,87.3441,87.2559,87.312,11000.0
2015-03-13 10:40:00,108.84,108.86,108.7,108.73,13900.0,87.3281,87.3441,87.2158,87.2398,13900.0
2015-03-13 10:45:00,108.7,108.72,108.63,108.67,26500.0,87.2158,87.2318,87.1596,87.1917,26500.0
2015-03-13 10:50:00,108.64,108.68,108.48,108.48,39200.0,87.1676,87.1997,87.0392,87.0392,39200.0
2015-03-13 10:55:00,108.45,108.49,108.29,108.29,14300.0,87.0152,87.0473,86.8868,86.8868,14300.0
2015-03-13 11:00:00,108.33,108.44,108.26,108.44,16500.0,86.9189,87.0071,86.8627,87.0071,16500.0
2015-03-13 11:05:00,108.41,108.48,108.4,108.48,6700.0,86.9831,87.0392,86.9751,87.0392,6700.0
2015-03-13 11:10:00,108.48,108.65,108.47,108.64,12000.0,87.0392,87.1756,87.0312,87.1676,12000.0
2015-03-13 11:15:00,108.63,108.71,108.56,108.61,11800.0,87.1596,87.2238,87.1034,87.1435,11800.0
2015-03-13 11:20:00,108.61,108.64,108.52,108.57,7100.0,87.1435,87.1676,87.0713,87.1115,7100.0
2015-03-13 11:25:00,108.54,108.54,108.3,108.33,7300.0,87.0874,87.0874,86.8948,86.9189,7300.0
2015-03-13 11:30:00,108.32,108.38,108.26,108.33,25200.0,86.9109,86.959,86.8627,86.9189,25200.0
2015-03-13 11:35:00,108.37,108.37,108.27,108.34,8300.0,86.951,86.951,86.8707,86.9269,8300.0
2015-03-13 11:40:00,108.35,108.36,108.3,108.32,3800.0,86.9349,86.943,86.8948,86.9109,3800.0
2015-03-13 11:45:00,108.31,108.32,108.14,108.19,11700.0,86.9028,86.9109,86.7664,86.8066,11700.0
2015-03-13 11:50:00,108.2,108.26,108.16,108.26,8700.0,86.8146,86.8627,86.7825,86.8627,8700.0
2015-03-13 11:55:00,108.27,108.36,108.27,108.36,15500.0,86.8707,86.943,86.8707,86.943,15500.0
2015-03-13 12:00:00,108.35,108.4,108.27,108.37,11200.0,86.9349,86.9751,86.8707,86.951,11200.0
2015-03-13 12:05:00,108.36,108.49,108.36,108.47,9000.0,86.943,87.0473,86.943,87.0312,9000.0
2015-03-13 12:10:00,108.47,108.49,108.36,108.44,6100.0,87.0312,87.0473,86.943,87.0071,6100.0
2015-03-13 12:15:00,108.42,108.44,108.33,108.37,11700.0,86.9911,87.0071,86.9189,86.951,11700.0
2015-03-13 12:20:00,108.4,108.45,108.31,108.37,10100.0,86.9751,87.0152,86.9028,86.951,10100.0
2015-03-13 12:25:00,108.38,108.45,108.37,108.37,5000.0,86.959,87.0152,86.951,86.951,5000.0
2015-03-13 12:30:00,108.38,108.45,108.37,108.42,4000.0,86.959,87.0152,86.951,86.9911,4000.0
2015-03-13 12:35:00,108.41,108.53,108.4,108.5,10800.0,86.9831,87.0794,86.9751,87.0553,10800.0
2015-03-13 12:40:00,108.48,108.63,108.46,108.63,5100.0,87.0392,87.1596,87.0232,87.1596,5100.0
2015-03-13 12:45:00,108.62,108.62,108.53,108.58,14400.0,87.1516,87.1516,87.0794,87.1195,14400.0
2015-03-13 12:50:00,108.57,108.58,108.53,108.58,5300.0,87.1115,87.1195,87.0794,87.1195,5300.0
2015-03-13 12:55:00,108.59,108.6,108.53,108.55,5500.0,87.1275,87.1355,87.0794,87.0954,5500.0
2015-03-13 13:00:00,108.55,108.55,108.46,108.49,14300.0,87.0954,87.0954,87.0232,87.0473,14300.0
2015-03-13 13:05:00,108.5,108.52,108.4,108.4,3400.0,87.0553,87.0713,86.9751,86.9751,3400.0
2015-03-13 13:10:00,108.43,108.47,108.39,108.46,11000.0,86.9991,87.0312,86.967,87.0232,11000.0
2015-03-13 13:15:00,108.44,108.48,108.39,108.45,10100.0,87.0071,87.0392,86.967,87.0152,10100.0
2015-03-13 13:20:00,108.46,108.47,108.42,108.46,29100.0,87.0232,87.0312,86.9911,87.0232,29100.0
2015-03-13 13:25:00,108.46,108.47,108.32,108.32,12100.0,87.0232,87.0312,86.9109,86.9109,12100.0
2015-03-13 13:30:00,108.31,108.37,108.21,108.29,3800.0,86.9028,86.951,86.8226,86.8868,3800.0
2015-03-13 13:35:00,108.24,108.38,108.24,108.38,2600.0,86.8467,86.959,86.8467,86.959,2600.0
2015-03-13 13:40:00,108.43,108.47,108.37,108.45,12300.0,86.9991,87.0312,86.951,87.0152,12300.0
2015-03-13 13:45:00,108.44,108.45,108.36,108.42,5300.0,87.0071,87.0152,86.943,86.9911,5300.0
2015-03-13 13:50:00,108.42,108.48,108.41,108.43,4400.0,86.9911,87.0392,86.9831,86.9991,4400.0
2015-03-13 13:55:00,108.44,108.49,108.42,108.45,6000.0,87.0071,87.0473,86.9911,87.0152,6000.0
2015-03-13 14:00:00,108.44,108.49,108.36,108.49,7400.0,87.0071,87.0473,86.943,87.0473,7400.0
2015-03-13 14:05:00,108.5,108.5,108.44,108.45,10000.0,87.0553,87.0553,87.0071,87.0152,10000.0
2015-03-13 14:10:00,108.45,108.52,108.44,108.49,15400.0,87.0152,87.0713,87.0071,87.0473,15400.0
2015-03-13 14:15:00,108.49,108.57,108.47,108.54,2800.0,87.0473,87.1115,87.0312,87.0874,2800.0
2015-03-13 14:20:00,108.53,108.62,108.5,108.58,5600.0,87.0794,87.1516,87.0553,87.1195,5600.0
2015-03-13 14:25:00,108.58,108.59,108.51,108.59,4300.0,87.1195,87.1275,87.0633,87.1275,4300.0
2015-03-13 14:30:00,108.59,108.59,108.52,108.56,5300.0,87.1275,87.1275,87.0713,87.1034,5300.0
2015-03-13 14:35:00,108.55,108.55,108.45,108.49,6600.0,87.0954,87.0954,87.0152,87.0473,6600.0
2015-03-13 14:40:00,108.49,108.5,108.44,108.45,15200.0,87.0473,87.0553,87.0071,87.0152,15200.0
2015-03-13 14:45:00,108.46,108.56,108.44,108.46,13600.0,87.0232,87.1034,87.0071,87.0232,13600.0
2015-03-13 14:50:00,108.48,108.51,108.46,108.46,6400.0,87.0392,87.0633,87.0232,87.0232,6400.0
2015-03-13 14:55:00,108.46,108.58,108.43,108.54,9700.0,87.0232,87.1195,86.9991,87.0874,9700.0
2015-03-13 15:00:00,108.58,108.58,108.48,108.48,9200.0,87.1195,87.1195,87.0392,87.0392,9200.0
2015-03-13 15:05:00,108.46,108.51,108.45,108.47,6800.0,87.0232,87.0633,87.0152,87.0312,6800.0
2015-03-13 15:10:00,108.48,108.5,108.43,108.49,5400.0,87.0392,87.0553,86.9991,87.0473,5400.0
2015-03-13 15:15:00,108.49,108.6,108.47,108.52,14200.0,87.0473,87.1355,87.0312,87.0713,14200.0
2015-03-13 15:20:00,108.51,108.6,108.46,108.6,10300.0,87.0633,87.1355,87.0232,87.1355,10300.0
2015-03-13 15:25:00,108.6,108.6,108.5,108.59,27400.0,87.1355,87.1355,87.0553,87.1275,27400.0
2015-03-13 15:30:00,108.58,108.62,108.5,108.51,15500.0,87.1195,87.1516,87.0553,87.0633,15500.0
2015-03-13 15:35:00,108.51,108.64,108.49,108.64,19200.0,87.0633,87.1676,87.0473,87.1676,19200.0
2015-03-13 15:40:00,108.64,108.8,108.6,108.63,14300.0,87.1676,87.296,87.1355,87.1596,14300.0
2015-03-13 15:45:00,108.59,108.62,108.56,108.58,21200.0,87.1275,87.1516,87.1034,87.1195,21200.0
2015-03-13 15:50:00,108.6,108.75,108.59,108.74,20500.0,87.1355,87.2559,87.1275,87.2479,20500.0
2015-03-13 15:55:00,108.74,108.82,108.61,108.65,39000.0,87.2479,87.312,87.1435,87.1756,39000.0
2015-03-16 09:30:00,108.86,109.39,108.86,109.33,21600.0,87.3441,87.7694,87.3441,87.7212,21600.0
2015-03-16 09:35:00,109.34,109.7,109.2,109.2,21800.0,87.7293,88.0181,87.6169,87.6169,21800.0
2015-03-16 09:40:00,109.22,109.37,109.2,109.34,18000.0,87.633,87.7533,87.6169,87.7293,18000.0
2015-03-16 09:45:00,109.26,109.59,109.26,109.51,10700.0,87.6651,87.9299,87.6651,87.8657,10700.0
2015-03-16 09:50:00,109.56,109.65,109.45,109.59,18600.0,87.9058,87.978,87.8175,87.9299,18600.0
2015-03-16 09:55:00,109.59,109.65,109.52,109.65,11100.0,87.9299,87.978,87.8737,87.978,11100.0
2015-03-16 10:00:00,109.66,109.82,109.66,109.78,19900.0,87.986,88.1144,87.986,88.0823,19900.0
2015-03-16 10:05:00,109.78,109.85,109.74,109.78,16000.0,88.0823,88.1385,88.0502,88.0823,16000.0
2015-03-16 10:10:00,109.8,109.87,109.78,109.85,6400.0,88.0983,88.1545,88.0823,88.1385,6400.0
2015-03-16 10:15:00,109.87,109.89,109.8,109.87,7500.0,88.1545,88.1706,88.0983,88.1545,7500.0
2015-03-16 10:20:00,109.87,109.92,109.8,109.85,7000.0,88.1545,88.1946,88.0983,88.1385,7000.0
2015-03-16 10:25:00,109.84,109.89,109.8,109.82,5100.0,88.1304,88.1706,88.0983,88.1144,5100.0
2015-03-16 10:30:00,109.84,109.85,109.66,109.66,7100.0,88.1304,88.1385,87.986,87.986,7100.0
2015-03-16 10:35:00,109.63,109.73,109.6,109.67,15700.0,87.9619,88.0422,87.9379,87.994,15700.0
2015-03-16 10:40:00,109.68,109.68,109.62,109.64,8000.0,88.0021,88.0021,87.9539,87.97,8000.0
2015-03-16 10:45:00,109.65,109.73,109.6,109.64,8100.0,87.978,88.0422,87.9379,87.97,8100.0
2015-03-16 10:50:00,109.65,109.77,109.63,109.66,14600.0,87.978,88.0743,87.9619,87.986,14600.0
2015-03-16 10:55:00,109.66,109.76,109.65,109.76,5400.0,87.986,88.0663,87.978,88.0663,5400.0
2015-03-16 11:00:00,109.76,109.8,109.69,109.69,6900.0,88.0663,88.0983,88.0101,88.0101,6900.0
2015-03-16 11:05:00,109.74,109.92,109.74,109.9,6300.0,88.0502,88.1946,88.0502,88.1786,6300.0
2015-03-16 11:10:00,109.91,109.93,109.8,109.85,5800.0,88.1866,88.2027,88.0983,88.1385,5800.0
2015-03-16 11:15:00,109.86,109.9,109.83,109.87,3900.0,88.1465,88.1786,88.1224,88.1545,3900.0
2015-03-16 11:20:00,109.88,109.94,109.82,109.94,5900.0,88.1625,88.2107,88.1144,88.2107,5900.0
2015-03-16 11:25:00,109.94,109.96,109.83,109.84,5200.0,88.2107,88.2267,88.1224,88.1304,5200.0
2015-03-16 11:30:00,109.89,109.97,109.87,109.9,9500.0,88.1706,88.2347,88.1545,88.1786,9500.0
2015-03-16 11:35:00,109.89,109.89,109.81,109.81,4100.0,88.1706,88.1706,88.1064,88.1064,4100.0
2015-03-16 11:40:00,109.81,109.84,109.77,109.78,9800.0,88.1064,88.1304,88.0743,88.0823,9800.0
2015-03-16 11:45:00,109.79,109.93,109.79,109.88,5400.0,88.0903,88.2027,88.0903,88.1625,5400.0
2015-03-16 11:50:00,109.9,109.93,109.86,109.86,4000.0,88.1786,88.2027,88.1465,88.1465,4000.0
2015-03-16 11:55:00,109.89,109.99,109.87,109.94,10800.0,88.1706,88.2508,88.1545,88.2107,10800.0
2015-03-16 12:00:00,109.96,109.99,109.93,109.93,3000.0,88.2267,88.2508,88.2027,88.2027,3000.0
2015-03-16 12:05:00,109.96,109.98,109.93,109.94,42600.0,88.2267,88.2428,88.2027,88.2107,42600.0
2015-03-16 12:10:00,109.93,109.96,109.83,109.84,9200.0,88.2027,88.2267,88.1224,88.1304,9200.0
2015-03-16 12:15:00,109.84,109.84,109.77,109.77,8700.0,88.1304,88.1304,88.0743,88.0743,8700.0
2015-03-16 12:20:00,109.76,109.87,109.76,109.84,2500.0,88.0663,88.1545,88.0663,88.1304,2500.0
2015-03-16 12:25:00,109.81,109.9,109.81,109.84,5500.0,88.1064,88.1786,88.1064,88.1304,5500.0
2015-03-16 12:30:00,109.84,109.85,109.75,109.77,4000.0,88.1304,88.1385,88.0582,88.0743,4000.0
2015-03-16 12:35:00,109.75,109.88,109.7,109.88,12000.0,88.0582,88.1625,88.0181,88.1625,12000.0
2015-03-16 12:40:00,109.89,109.92,109.87,109.87,4900.0,88.1706,88.1946,88.1545,88.1545,4900.0
2015-03-16 12:45:00,109.91,109.92,109.86,109.89,8600.0,88.1866,88.1946,88.1465,88.1706,8600.0
2015-03-16 12:50:00,109.9,109.9,109.85,109.85,4800.0,88.1786,88.1786,88.1385,88.1385,4800.0
2015-03-16 12:55:00,109.84,109.86,109.79,109.8,5200.0,88.1304,88.1465,88.0903,88.0983,5200.0
2015-03-16 13:00:00,109.8,109.8,109.7,109.72,7500.0,88.0983,88.0983,88.0181,88.0342,7500.0
2015-03-16 13:05:00,109.73,109.77,109.7,109.77,4700.0,88.0422,88.0743,88.0181,88.0743,4700.0
2015-03-16 13:10:00,109.78,109.88,109.78,109.87,8900.0,88.0823,88.1625,88.0823,88.1545,8900.0
2015-03-16 13:15:00,109.89,109.93,109.88,109.92,6400.0,88.1706,88.2027,88.1625,88.1946,6400.0
2015-03-16 13:20:00,109.92,109.97,109.91,109.94,13100.0,88.1946,88.2347,88.1866,88.2107,13100.0
2015-03-16 13:25:00,109.93,109.95,109.93,109.94,3500.0,88.2027,88.2187,88.2027,88.2107,3500.0
2015-03-16 13:30:00,109.93,109.97,109.91,109.96,4300.0,88.2027,88.2347,88.1866,88.2267,4300.0
2015-03-16 13:35:00,109.98,110.01,109.94,110.01,21000.0,88.2428,88.2668,88.2107,88.2668,21000.0
2015-03-16 13:40:00,110.01,110.04,110.01,110.03,6600.0,88.2668,88.2909,88.2668,88.2829,6600.0
2015-03-16 13:45:00,110.04,110.09,110.03,110.06,5100.0,88.2909,88.331,88.2829,88.307,5100.0
2015-03-16 13:50:00,110.05,110.06,110.04,110.05,3700.0,88.2989,88.307,88.2909,88.2989,3700.0
2015-03-16 13:55:00,110.05,110.06,109.93,109.93,7100.0,88.2989,88.307,88.2027,88.2027,7100.0
2015-03-16 14:00:00,109.93,109.94,109.9,109.9,5100.0,88.2027,88.2107,88.1786,88.1786,5100.0
2015-03-16 14:05:00,109.9,109.92,109.89,109.9,8300.0,88.1786,88.1946,88.1706,88.1786,8300.0
2015-03-16 14:10:00,109.92,109.92,109.84,109.85,9800.0,88.1946,88.1946,88.1304,88.1385,9800.0
2015-03-16 14:15:00,109.87,109.92,109.87,109.92,6400.0,88.1545,88.1946,88.1545,88.1946,6400.0
2015-03-16 14:20:00,109.92,110.0,109.92,109.95,6000.0,88.1946,88.2588,88.1946,88.2187,6000.0
2015-03-16 14:25:00,109.97,110.01,109.96,109.97,5400.0,88.2347,88.2668,88.2267,88.2347,5400.0
2015-03-16 14:30:00,110.01,110.05,109.97,110.05,6200.0,88.2668,88.2989,88.2347,88.2989,6200.0
2015-03-16 14:35:00,110.04,110.08,110.02,110.05,3600.0,88.2909,88.323,88.2749,88.2989,3600.0
2015-03-16 14:40:00,110.05,110.18,110.05,110.18,7000.0,88.2989,88.4032,88.2989,88.4032,7000.0
2015-03-16 14:45:00,110.18,110.23,110.18,110.21,6500.0,88.4032,88.4434,88.4032,88.4273,6500.0
2015-03-16 14:50:00,110.21,110.27,110.21,110.26,9800.0,88.4273,88.4755,88.4273,88.4674,9800.0
2015-03-16 14:55:00,110.26,110.4,110.25,110.37,16000.0,88.4674,88.5798,88.4594,88.5557,16000.0
2015-03-16 15:00:00,110.39,110.62,110.39,110.54,98600.0,88.5717,88.7563,88.5717,88.6921,98600.0
2015-03-16 15:05:00,110.53,110.66,110.53,110.64,32000.0,88.6841,88.7884,88.6841,88.7723,32000.0
2015-03-16 15:10:00,110.64,110.73,110.62,110.72,27300.0,88.7723,88.8445,88.7563,88.8365,27300.0
2015-03-16 15:15:00,110.72,110.93,110.66,110.93,69300.0,88.8365,89.005,88.7884,89.005,69300.0
2015-03-16 15:20:00,110.92,110.95,110.81,110.81,61000.0,88.997,89.0211,88.9087,88.9087,61000.0
2015-03-16 15:25:00,110.81,110.84,110.71,110.73,39000.0,88.9087,88.9328,88.8285,88.8445,39000.0
2015-03-16 15:30:00,110.74,110.76,110.65,110.71,21500.0,88.8526,88.8686,88.7803,88.8285,21500.0
2015-03-16 15:35:00,110.7,110.7,110.47,110.48,27600.0,88.8205,88.8205,88.6359,88.6439,27600.0
2015-03-16 15:40:00,110.48,110.54,110.43,110.5,25900.0,88.6439,88.6921,88.6038,88.66,25900.0
2015-03-16 15:45:00,110.5,110.61,110.5,110.56,35000.0,88.66,88.7483,88.66,88.7081,35000.0
2015-03-16 15:50:00,110.57,110.61,110.47,110.51,35900.0,88.7162,88.7483,88.6359,88.668,35900.0
2015-03-16 15:55:00,110.5,110.61,110.5,110.59,51200.0,88.66,88.7483,88.66,88.7322,51200.0
2015-03-17 09:30:00,110.0,110.05,109.95,109.99,25800.0,88.2588,88.2989,88.2187,88.2508,25800.0
2015-03-17 09:35:00,110.02,110.44,109.94,110.21,9600.0,88.2749,88.6119,88.2107,88.4273,9600.0
2015-03-17 09:40:00,110.27,110.29,109.83,109.93,7900.0,88.4755,88.4915,88.1224,88.2027,7900.0
2015-03-17 09:45:00,109.99,110.27,109.89,109.92,11800.0,88.2508,88.4755,88.1706,88.1946,11800.0
2015-03-17 09:50:00,109.92,109.95,109.75,109.95,6800.0,88.1946,88.2187,88.0582,88.2187,6800.0
2015-03-17 09:55:00,109.98,110.16,109.97,110.13,6600.0,88.2428,88.3872,88.2347,88.3631,6600.0
2015-03-17 10:00:00,110.15,110.23,110.08,110.23,7100.0,88.3792,88.4434,88.323,88.4434,7100.0
2015-03-17 10:05:00,110.25,110.29,110.19,110.21,8600.0,88.4594,88.4915,88.4113,88.4273,8600.0
2015-03-17 10:10:00,110.21,110.3,110.04,110.05,5700.0,88.4273,88.4995,88.2909,88.2989,5700.0
2015-03-17 10:15:00,110.08,110.22,110.04,110.18,13900.0,88.323,88.4353,88.2909,88.4032,13900.0
2015-03-17 10:20:00,110.18,110.18,110.02,110.11,7000.0,88.4032,88.4032,88.2749,88.3471,7000.0
2015-03-17 10:25:00,110.06,110.09,109.96,110.06,6400.0,88.307,88.331,88.2267,88.307,6400.0
2015-03-17 10:30:00,110.07,110.16,110.02,110.06,6500.0,88.315,88.3872,88.2749,88.307,6500.0
2015-03-17 10:35:00,110.02,110.02,109.88,109.99,10300.0,88.2749,88.2749,88.1625,88.2508,10300.0
2015-03-17 10:40:00,109.99,110.0,109.85,109.91,22100.0,88.2508,88.2588,88.1385,88.1866,22100.0
2015-03-17 10:45:00,109.92,109.99,109.91,109.92,8800.0,88.1946,88.2508,88.1866,88.1946,8800.0
2015-03-17 10:50:00,109.92,110.03,109.9,109.98,13800.0,88.1946,88.2829,88.1786,88.2428,13800.0
2015-03-17 10:55:00,109.98,110.04,109.93,110.0,21100.0,88.2428,88.2909,88.2027,88.2588,21100.0
2015-03-17 11:00:00,109.99,110.0,109.89,109.98,31700.0,88.2508,88.2588,88.1706,88.2428,31700.0
2015-03-17 11:05:00,109.98,110.02,109.87,109.9,11100.0,88.2428,88.2749,88.1545,88.1786,11100.0
2015-03-17 11:10:00,109.92,109.97,109.91,109.97,7200.0,88.1946,88.2347,88.1866,88.2347,7200.0
2015-03-17 11:15:00,109.97,109.98,109.77,109.88,35000.0,88.2347,88.2428,88.0743,88.1625,35000.0
2015-03-17 11:20:00,109.87,109.9,109.77,109.8,16400.0,88.1545,88.1786,88.0743,88.0983,16400.0
2015-03-17 11:25:00,109.8,109.87,109.79,109.86,4100.0,88.0983,88.1545,88.0903,88.1465,4100.0
2015-03-17 11:30:00,109.83,109.93,109.75,109.84,9800.0,88.1224,88.2027,88.0582,88.1304,9800.0
2015-03-17 11:35:00,109.84,109.87,109.79,109.85,9400.0,88.1304,88.1545,88.0903,88.1385,9400.0
2015-03-17 11:40:00,109.83,109.89,109.82,109.88,3100.0,88.1224,88.1706,88.1144,88.1625,3100.0
2015-03-17 11:45:00,109.87,109.93,109.81,109.87,9600.0,88.1545,88.2027,88.1064,88.1545,9600.0
2015-03-17 11:50:00,109.88,109.9,109.81,109.86,8300.0,88.1625,88.1786,88.1064,88.1465,8300.0
2015-03-17 11:55:00,109.88,109.97,109.87,109.96,11400.0,88.1625,88.2347,88.1545,88.2267,11400.0
2015-03-17 12:00:00,109.97,109.97,109.87,109.88,5200.0,88.2347,88.2347,88.1545,88.1625,5200.0
2015-03-17 12:05:00,109.87,109.92,109.83,109.92,6200.0,88.1545,88.1946,88.1224,88.1946,6200.0
2015-03-17 12:10:00,109.91,109.95,109.88,109.95,9600.0,88.1866,88.2187,88.1625,88.2187,9600.0
2015-03-17 12:15:00,109.93,109.99,109.9,109.94,3400.0,88.2027,88.2508,88.1786,88.2107,3400.0
2015-03-17 12:20:00,109.94,110.05,109.94,109.98,5300.0,88.2107,88.2989,88.2107,88.2428,5300.0
2015-03-17 12:25:00,109.98,110.04,109.93,109.97,7500.0,88.2428,88.2909,88.2027,88.2347,7500.0
2015-03-17 12:30:00,109.98,110.08,109.97,110.08,5600.0,88.2428,88.323,88.2347,88.323,5600.0
2015-03-17 12:35:00,110.09,110.09,110.01,110.07,7600.0,88.331,88.331,88.2668,88.315,7600.0
2015-03-17 12:40:00,110.05,110.06,109.97,110.06,32400.0,88.2989,88.307,88.2347,88.307,32400.0
2015-03-17 12:45:00,110.06,110.06,109.97,109.97,6600.0,88.307,88.307,88.2347,88.2347,6600.0
2015-03-17 12:50:00,109.97,110.01,109.92,109.98,19400.0,88.2347,88.2668,88.1946,88.2428,19400.0
2015-03-17 12:55:00,109.99,110.0,109.91,110.0,19400.0,88.2508,88.2588,88.1866,88.2588,19400.0
2015-03-17 13:00:00,109.98,110.0,109.9,109.99,6000.0,88.2428,88.2588,88.1786,88.2508,6000.0
2015-03-17 13:05:00,109.98,110.08,109.95,110.06,10100.0,88.2428,88.323,88.2187,88.307,10100.0
2015-03-17 13:10:00,110.06,110.11,110.03,110.06,6600.0,88.307,88.3471,88.2829,88.307,6600.0
2015-03-17 13:15:00,110.06,110.11,109.99,110.01,10400.0,88.307,88.3471,88.2508,88.2668,10400.0
2015-03-17 13:20:00,110.02,110.1,109.99,110.1,6200.0,88.2749,88.3391,88.2508,88.3391,6200.0
2015-03-17 13:25:00,110.09,110.1,110.05,110.07,6100.0,88.331,88.3391,88.2989,88.315,6100.0
2015-03-17 13:30:00,110.08,110.1,110.01,110.02,11000.0,88.323,88.3391,88.2668,88.2749,11000.0
2015-03-17 13:35:00,110.05,110.12,110.03,110.07,7300.0,88.2989,88.3551,88.2829,88.315,7300.0
2015-03-17 13:40:00,110.07,110.09,109.97,110.04,9900.0,88.315,88.331,88.2347,88.2909,9900.0
2015-03-17 13:45:00,110.02,110.03,109.92,109.98,12800.0,88.2749,88.2829,88.1946,88.2428,12800.0
2015-03-17 13:50:00,109.98,110.04,109.97,110.02,6200.0,88.2428,88.2909,88.2347,88.2749,6200.0
2015-03-17 13:55:00,110.01,110.12,109.96,110.11,10000.0,88.2668,88.3551,88.2267,88.3471,10000.0
2015-03-17 14:00:00,110.1,110.21,110.05,110.05,9200.0,88.3391,88.4273,88.2989,88.2989,9200.0
2015-03-17 14:05:00,110.06,110.06,109.99,110.06,19300.0,88.307,88.307,88.2508,88.307,19300.0
2015-03-17 14:10:00,110.05,110.11,110.03,110.05,8100.0,88.2989,88.3471,88.2829,88.2989,8100.0
2015-03-17 14:15:00,110.05,110.05,109.97,109.99,10300.0,88.2989,88.2989,88.2347,88.2508,10300.0
2015-03-17 14:20:00,109.98,110.04,109.98,110.03,6900.0,88.2428,88.2909,88.2428,88.2829,6900.0
2015-03-17 14:25:00,110.02,110.03,109.97,109.97,8000.0,88.2749,88.2829,88.2347,88.2347,8000.0
2015-03-17 14:30:00,109.95,109.99,109.87,109.88,21200.0,88.2187,88.2508,88.1545,88.1625,21200.0
2015-03-17 14:35:00,109.88,110.01,109.85,110.0,11100.0,88.1625,88.2668,88.1385,88.2588,11100.0
2015-03-17 14:40:00,109.99,110.0,109.96,110.0,5600.0,88.2508,88.2588,88.2267,88.2588,5600.0
2015-03-17 14:45:00,110.0,110.0,109.92,109.93,8800.0,88.2588,88.2588,88.1946,88.2027,8800.0
2015-03-17 14:50:00,109.93,109.94,109.85,109.93,6700.0,88.2027,88.2107,88.1385,88.2027,6700.0
2015-03-17 14:55:00,109.94,109.99,109.93,109.97,8800.0,88.2107,88.2508,88.2027,88.2347,8800.0
2015-03-17 15:00:00,110.0,110.09,109.96,110.08,8500.0,88.2588,88.331,88.2267,88.323,8500.0
2015-03-17 15:05:00,110.09,110.1,110.03,110.08,8300.0,88.331,88.3391,88.2829,88.323,8300.0
2015-03-17 15:10:00,110.09,110.14,110.03,110.12,9300.0,88.331,88.3711,88.2829,88.3551,9300.0
2015-03-17 15:15:00,110.11,110.11,110.04,110.1,11600.0,88.3471,88.3471,88.2909,88.3391,11600.0
2015-03-17 15:20:00,110.09,110.18,110.08,110.18,12800.0,88.331,88.4032,88.323,88.4032,12800.0
2015-03-17 15:25:00,110.16,110.16,110.09,110.15,14000.0,88.3872,88.3872,88.331,88.3792,14000.0
2015-03-17 15:30:00,110.14,110.19,110.1,110.19,13200.0,88.3711,88.4113,88.3391,88.4113,13200.0
2015-03-17 15:35:00,110.18,110.19,110.03,110.03,28300.0,88.4032,88.4113,88.2829,88.2829,28300.0
2015-03-17 15:40:00,110.04,110.04,109.89,109.92,25600.0,88.2909,88.2909,88.1706,88.1946,25600.0
2015-03-17 15:45:00,109.92,110.08,109.91,110.04,30500.0,88.1946,88.323,88.1866,88.2909,30500.0
2015-03-17 15:50:00,110.06,110.06,109.88,109.94,55900.0,88.307,88.307,88.1625,88.2107,55900.0
2015-03-17 15:55:00,109.93,109.94,109.72,109.9,111100.0,88.2027,88.2107,88.0342,88.1786,111100.0
2015-03-18 09:30:00,109.49,109.67,108.87,108.99,19600.0,87.8496,87.994,87.3522,87.4484,19600.0
2015-03-18 09:35:00,108.99,109.25,108.88,109.21,14100.0,87.4484,87.6571,87.3602,87.625,14100.0
2015-03-18 09:40:00,109.21,109.34,108.87,109.25,24600.0,87.625,87.7293,87.3522,87.6571,24600.0
2015-03-18 09:45:00,109.27,109.38,109.09,109.36,10100.0,87.6731,87.7614,87.5287,87.7453,10100.0
2015-03-18 09:50:00,109.31,109.49,109.21,109.44,14400.0,87.7052,87.8496,87.625,87.8095,14400.0
2015-03-18 09:55:00,109.42,109.42,109.2,109.35,11800.0,87.7935,87.7935,87.6169,87.7373,11800.0
2015-03-18 10:00:00,109.37,109.68,109.37,109.68,12900.0,87.7533,88.0021,87.7533,88.0021,12900.0
2015-03-18 10:05:00,109.67,109.68,109.61,109.67,4600.0,87.994,88.0021,87.9459,87.994,4600.0
2015-03-18 10:10:00,109.67,109.67,109.56,109.58,4900.0,87.994,87.994,87.9058,87.9218,4900.0
2015-03-18 10:15:00,109.56,109.59,109.5,109.52,3500.0,87.9058,87.9299,87.8576,87.8737,3500.0
2015-03-18 10:20:00,109.51,109.53,109.42,109.42,5500.0,87.8657,87.8817,87.7935,87.7935,5500.0
2015-03-18 10:25:00,109.41,109.43,109.38,109.42,6400.0,87.7854,87.8015,87.7614,87.7935,6400.0
2015-03-18 10:30:00,109.43,109.43,109.26,109.26,3700.0,87.8015,87.8015,87.6651,87.6651,3700.0
2015-03-18 10:35:00,109.25,109.3,109.21,109.26,4900.0,87.6571,87.6972,87.625,87.6651,4900.0
2015-03-18 10:40:00,109.26,109.26,109.17,109.25,5500.0,87.6651,87.6651,87.5929,87.6571,5500.0
2015-03-18 10:45:00,109.25,109.25,109.17,109.19,8200.0,87.6571,87.6571,87.5929,87.6089,8200.0
2015-03-18 10:50:00,109.19,109.31,109.19,109.22,4400.0,87.6089,87.7052,87.6089,87.633,4400.0
2015-03-18 10:55:00,109.22,109.33,109.22,109.31,5100.0,87.633,87.7212,87.633,87.7052,5100.0
2015-03-18 11:00:00,109.33,109.33,109.19,109.22,19200.0,87.7212,87.7212,87.6089,87.633,19200.0
2015-03-18 11:05:00,109.22,109.27,109.21,109.26,5900.0,87.633,87.6731,87.625,87.6651,5900.0
2015-03-18 11:10:00,109.25,109.26,109.09,109.11,68700.0,87.6571,87.6651,87.5287,87.5447,68700.0
2015-03-18 11:15:00,109.12,109.16,109.07,109.08,5600.0,87.5527,87.5848,87.5126,87.5207,5600.0
2015-03-18 11:20:00,109.08,109.13,108.99,109.06,12400.0,87.5207,87.5608,87.4484,87.5046,12400.0
2015-03-18 11:25:00,109.05,109.07,108.97,109.0,9800.0,87.4966,87.5126,87.4324,87.4565,9800.0
2015-03-18 11:30:00,109.03,109.08,108.98,109.03,9100.0,87.4805,87.5207,87.4404,87.4805,9100.0
2015-03-18 11:35:00,109.03,109.06,109.0,109.03,5600.0,87.4805,87.5046,87.4565,87.4805,5600.0
2015-03-18 11:40:00,109.05,109.17,109.03,109.16,4200.0,87.4966,87.5929,87.4805,87.5848,4200.0
2015-03-18 11:45:00,109.17,109.27,109.17,109.26,12200.0,87.5929,87.6731,87.5929,87.6651,12200.0
2015-03-18 11:50:00,109.26,109.26,109.2,109.22,5900.0,87.6651,87.6651,87.6169,87.633,5900.0
2015-03-18 11:55:00,109.23,109.23,109.14,109.14,4500.0,87.641,87.641,87.5688,87.5688,4500.0
2015-03-18 12:00:00,109.13,109.17,109.07,109.12,6600.0,87.5608,87.5929,87.5126,87.5527,6600.0
2015-03-18 12:05:00,109.12,109.16,109.08,109.15,4700.0,87.5527,87.5848,87.5207,87.5768,4700.0
2015-03-18 12:10:00,109.15,109.16,109.1,109.15,7400.0,87.5768,87.5848,87.5367,87.5768,7400.0
2015-03-18 12:15:00,109.15,109.15,109.06,109.08,6800.0,87.5768,87.5768,87.5046,87.5207,6800.0
2015-03-18 12:20:00,109.08,109.08,109.0,109.05,4700.0,87.5207,87.5207,87.4565,87.4966,4700.0
2015-03-18 12:25:00,109.04,109.04,108.97,109.0,2200.0,87.4886,87.4886,87.4324,87.4565,2200.0
2015-03-18 12:30:00,109.0,109.0,108.9,108.94,3900.0,87.4565,87.4565,87.3762,87.4083,3900.0
2015-03-18 12:35:00,108.95,109.09,108.94,109.09,12500.0,87.4163,87.5287,87.4083,87.5287,12500.0
2015-03-18 12:40:00,109.1,109.11,109.0,109.0,2700.0,87.5367,87.5447,87.4565,87.4565,2700.0
2015-03-18 12:45:00,109.01,109.07,109.0,109.06,7600.0,87.4645,87.5126,87.4565,87.5046,7600.0
2015-03-18 12:50:00,109.05,109.14,109.05,109.14,3500.0,87.4966,87.5688,87.4966,87.5688,3500.0
2015-03-18 12:55:00,109.15,109.17,109.01,109.02,5000.0,87.5768,87.5929,87.4645,87.4725,5000.0
2015-03-18 13:00:00,109.03,109.04,108.99,108.99,3400.0,87.4805,87.4886,87.4484,87.4484,3400.0
2015-03-18 13:05:00,109.01,109.01,108.9,108.98,3900.0,87.4645,87.4645,87.3762,87.4404,3900.0
2015-03-18 13:10:00,108.99,109.07,108.96,109.0,24200.0,87.4484,87.5126,87.4244,87.4565,24200.0
2015-03-18 13:15:00,109.0,109.05,108.99,109.02,6800.0,87.4565,87.4966,87.4484,87.4725,6800.0
2015-03-18 13:20:00,109.02,109.07,108.98,109.01,8100.0,87.4725,87.5126,87.4404,87.4645,8100.0
2015-03-18 13:25:00,109.03,109.03,108.99,109.01,7900.0,87.4805,87.4805,87.4484,87.4645,7900.0
2015-03-18 13:30:00,109.02,109.03,108.99,109.03,9000.0,87.4725,87.4805,87.4484,87.4805,9000.0
2015-03-18 13:35:00,109.05,109.05,108.93,108.95,8200.0,87.4966,87.4966,87.4003,87.4163,8200.0
2015-03-18 13:40:00,108.94,108.95,108.84,108.84,11100.0,87.4083,87.4163,87.3281,87.3281,11100.0
2015-03-18 13:45:00,108.84,108.88,108.8,108.88,9600.0,87.3281,87.3602,87.296,87.3602,9600.0
2015-03-18 13:50:00,108.9,109.0,108.89,109.0,9700.0,87.3762,87.4565,87.3682,87.4565,9700.0
2015-03-18 13:55:00,108.96,109.19,108.95,109.09,7500.0,87.4244,87.6089,87.4163,87.5287,7500.0
2015-03-18 14:00:00,109.12,110.13,109.02,109.81,25700.0,87.5527,88.3631,87.4725,88.1064,25700.0
2015-03-18 14:05:00,109.86,110.24,109.75,110.04,11000.0,88.1465,88.4514,88.0582,88.2909,11000.0
2015-03-18 14:10:00,110.07,110.45,110.04,110.41,16400.0,88.315,88.6199,88.2909,88.5878,16400.0
2015-03-18 14:15:00,110.41,110.6,110.35,110.55,14400.0,88.5878,88.7402,88.5396,88.7001,14400.0
2015-03-18 14:20:00,110.54,110.55,110.45,110.51,8600.0,88.6921,88.7001,88.6199,88.668,8600.0
2015-03-18 14:25:00,110.54,110.55,110.31,110.41,15200.0,88.6921,88.7001,88.5075,88.5878,15200.0
2015-03-18 14:30:00,110.4,110.78,110.4,110.77,9200.0,88.5798,88.8847,88.5798,88.8766,9200.0
2015-03-18 14:35:00,110.73,110.85,110.73,110.8,10900.0,88.8445,88.9408,88.8445,88.9007,10900.0
2015-03-18 14:40:00,110.76,110.92,110.76,110.87,7300.0,88.8686,88.997,88.8686,88.9569,7300.0
2015-03-18 14:45:00,110.86,110.86,110.62,110.7,5700.0,88.9488,88.9488,88.7563,88.8205,5700.0
2015-03-18 14:50:00,110.69,110.79,110.65,110.73,11400.0,88.8124,88.8927,88.7803,88.8445,11400.0
2015-03-18 14:55:00,110.79,110.84,110.72,110.77,15200.0,88.8927,88.9328,88.8365,88.8766,15200.0
2015-03-18 15:00:00,110.81,111.11,110.75,111.09,19700.0,88.9087,89.1494,88.8606,89.1334,19700.0
2015-03-18 15:05:00,111.09,111.13,111.04,111.1,13100.0,89.1334,89.1655,89.0933,89.1414,13100.0
2015-03-18 15:10:00,111.12,111.28,111.09,111.19,30300.0,89.1575,89.2858,89.1334,89.2136,30300.0
2015-03-18 15:15:00,111.21,111.45,111.16,111.34,13000.0,89.2297,89.4222,89.1895,89.334,13000.0
2015-03-18 15:20:00,111.37,111.45,111.33,111.4,13200.0,89.358,89.4222,89.3259,89.3821,13200.0
2015-03-18 15:25:00,111.41,111.41,111.25,111.27,15100.0,89.3901,89.3901,89.2618,89.2778,15100.0
2015-03-18 15:30:00,111.28,111.31,111.16,111.21,20800.0,89.2858,89.3099,89.1895,89.2297,20800.0
2015-03-18 15:35:00,111.22,111.28,111.14,111.23,17700.0,89.2377,89.2858,89.1735,89.2457,17700.0
2015-03-18 15:40:00,111.23,111.28,111.17,111.24,23600.0,89.2457,89.2858,89.1976,89.2537,23600.0
2015-03-18 15:45:00,111.25,111.27,111.12,111.12,47800.0,89.2618,89.2778,89.1575,89.1575,47800.0
2015-03-18 15:50:00,111.11,111.18,111.08,111.17,50800.0,89.1494,89.2056,89.1254,89.1976,50800.0
2015-03-18 15:55:00,111.16,111.17,111.02,111.09,95400.0,89.1895,89.1976,89.0772,89.1334,95400.0
2015-03-19 09:30:00,110.8,111.03,110.79,110.81,28400.0,88.9007,89.0852,88.8927,88.9087,28400.0
2015-03-19 09:35:00,110.81,110.96,110.76,110.9,8200.0,88.9087,89.0291,88.8686,88.9809,8200.0
2015-03-19 09:40:00,110.97,111.0,110.79,110.85,5100.0,89.0371,89.0612,88.8927,88.9408,5100.0
2015-03-19 09:45:00,110.85,110.85,110.66,110.77,4500.0,88.9408,88.9408,88.7884,88.8766,4500.0
2015-03-19 09:50:00,110.8,110.91,110.77,110.89,11500.0,88.9007,88.989,88.8766,88.9729,11500.0
2015-03-19 09:55:00,110.87,110.98,110.85,110.85,19600.0,88.9569,89.0451,88.9408,88.9408,19600.0
2015-03-19 10:00:00,110.81,110.89,110.76,110.82,11200.0,88.9087,88.9729,88.8686,88.9167,11200.0
2015-03-19 10:05:00,110.85,110.92,110.78,110.89,7600.0,88.9408,88.997,88.8847,88.9729,7600.0
2015-03-19 10:10:00,110.87,110.94,110.74,110.92,10000.0,88.9569,89.013,88.8526,88.997,10000.0
2015-03-19 10:15:00,110.94,111.06,110.94,111.0,9900.0,89.013,89.1093,89.013,89.0612,9900.0
2015-03-19 10:20:00,111.01,111.06,110.98,110.99,8800.0,89.0692,89.1093,89.0451,89.0531,8800.0
2015-03-19 10:25:00,110.98,110.99,110.89,110.92,8400.0,89.0451,89.0531,88.9729,88.997,8400.0
2015-03-19 10:30:00,110.91,110.91,110.78,110.78,3600.0,88.989,88.989,88.8847,88.8847,3600.0
2015-03-19 10:35:00,110.78,110.79,110.69,110.69,6900.0,88.8847,88.8927,88.8124,88.8124,6900.0
2015-03-19 10:40:00,110.69,110.75,110.62,110.68,11700.0,88.8124,88.8606,88.7563,88.8044,11700.0
2015-03-19 10:45:00,110.69,110.69,110.53,110.55,5800.0,88.8124,88.8124,88.6841,88.7001,5800.0
2015-03-19 10:50:00,110.54,110.56,110.48,110.52,5900.0,88.6921,88.7081,88.6439,88.676,5900.0
2015-03-19 10:55:00,110.53,110.53,110.42,110.44,10000.0,88.6841,88.6841,88.5958,88.6119,10000.0
2015-03-19 11:00:00,110.42,110.45,110.37,110.37,5000.0,88.5958,88.6199,88.5557,88.5557,5000.0
2015-03-19 11:05:00,110.36,110.46,110.36,110.38,7100.0,88.5477,88.6279,88.5477,88.5637,7100.0
2015-03-19 11:10:00,110.4,110.44,110.31,110.33,6800.0,88.5798,88.6119,88.5075,88.5236,6800.0
2015-03-19 11:15:00,110.34,110.35,110.29,110.3,5100.0,88.5316,88.5396,88.4915,88.4995,5100.0
2015-03-19 11:20:00,110.3,110.31,110.26,110.26,5700.0,88.4995,88.5075,88.4674,88.4674,5700.0
2015-03-19 11:25:00,110.25,110.28,110.04,110.07,12800.0,88.4594,88.4835,88.2909,88.315,12800.0
2015-03-19 11:30:00,110.11,110.11,109.88,109.88,39600.0,88.3471,88.3471,88.1625,88.1625,39600.0
2015-03-19 11:35:00,109.89,109.94,109.77,109.78,5500.0,88.1706,88.2107,88.0743,88.0823,5500.0
2015-03-19 11:40:00,109.8,109.8,109.58,109.58,26800.0,88.0983,88.0983,87.9218,87.9218,26800.0
2015-03-19 11:45:00,109.59,109.61,109.51,109.54,53900.0,87.9299,87.9459,87.8657,87.8897,53900.0
2015-03-19 11:50:00,109.53,109.55,109.42,109.5,5900.0,87.8817,87.8978,87.7935,87.8576,5900.0
2015-03-19 11:55:00,109.51,109.68,109.5,109.68,8900.0,87.8657,88.0021,87.8576,88.0021,8900.0
2015-03-19 12:00:00,109.69,109.79,109.69,109.77,6200.0,88.0101,88.0903,88.0101,88.0743,6200.0
2015-03-19 12:05:00,109.78,109.85,109.74,109.83,7400.0,88.0823,88.1385,88.0502,88.1224,7400.0
2015-03-19 12:10:00,109.82,109.82,109.7,109.75,8300.0,88.1144,88.1144,88.0181,88.0582,8300.0
2015-03-19 12:15:00,109.77,109.77,109.65,109.66,6900.0,88.0743,88.0743,87.978,87.986,6900.0
2015-03-19 12:20:00,109.66,109.72,109.65,109.67,54600.0,87.986,88.0342,87.978,87.994,54600.0
2015-03-19 12:25:00,109.72,109.94,109.72,109.94,19900.0,88.0342,88.2107,88.0342,88.2107,19900.0
2015-03-19 12:30:00,109.95,109.97,109.83,109.87,24400.0,88.2187,88.2347,88.1224,88.1545,24400.0
2015-03-19 12:35:00,109.83,109.83,109.6,109.73,12800.0,88.1224,88.1224,87.9379,88.0422,12800.0
2015-03-19 12:40:00,109.72,110.0,109.69,109.97,62900.0,88.0342,88.2588,88.0101,88.2347,62900.0
2015-03-19 12:45:00,109.95,110.05,109.91,110.0,15200.0,88.2187,88.2989,88.1866,88.2588,15200.0
2015-03-19 12:50:00,110.0,110.05,109.95,110.02,14400.0,88.2588,88.2989,88.2187,88.2749,14400.0
2015-03-19 12:55:00,110.0,110.07,109.98,110.01,3200.0,88.2588,88.315,88.2428,88.2668,3200.0
2015-03-19 13:00:00,110.0,110.08,109.97,110.08,9000.0,88.2588,88.323,88.2347,88.323,9000.0
2015-03-19 13:05:00,110.09,110.24,110.08,110.23,12000.0,88.331,88.4514,88.323,88.4434,12000.0
2015-03-19 13:10:00,110.24,110.41,110.24,110.38,10600.0,88.4514,88.5878,88.4514,88.5637,10600.0
2015-03-19 13:15:00,110.38,110.5,110.38,110.5,5400.0,88.5637,88.66,88.5637,88.66,5400.0
2015-03-19 13:20:00,110.5,110.59,110.5,110.56,2500.0,88.66,88.7322,88.66,88.7081,2500.0
2015-03-19 13:25:00,110.53,110.63,110.53,110.53,6700.0,88.6841,88.7643,88.6841,88.6841,6700.0
2015-03-19 13:30:00,110.53,110.55,110.46,110.47,4300.0,88.6841,88.7001,88.6279,88.6359,4300.0
2015-03-19 13:35:00,110.46,110.46,110.38,110.41,7800.0,88.6279,88.6279,88.5637,88.5878,7800.0
2015-03-19 13:40:00,110.41,110.49,110.36,110.45,11900.0,88.5878,88.652,88.5477,88.6199,11900.0
2015-03-19 13:45:00,110.44,110.47,110.4,110.46,9000.0,88.6119,88.6359,88.5798,88.6279,9000.0
2015-03-19 13:50:00,110.46,110.49,110.42,110.49,9200.0,88.6279,88.652,88.5958,88.652,9200.0
2015-03-19 13:55:00,110.52,110.55,110.45,110.5,9700.0,88.676,88.7001,88.6199,88.66,9700.0
2015-03-19 14:00:00,110.5,110.54,110.48,110.52,5900.0,88.66,88.6921,88.6439,88.676,5900.0
2015-03-19 14:05:00,110.52,110.74,110.52,110.72,10900.0,88.676,88.8526,88.676,88.8365,10900.0
2015-03-19 14:10:00,110.73,110.82,110.7,110.72,9400.0,88.8445,88.9167,88.8205,88.8365,9400.0
2015-03-19 14:15:00,110.72,110.74,110.6,110.62,13000.0,88.8365,88.8526,88.7402,88.7563,13000.0
2015-03-19 14:20:00,110.6,110.6,110.48,110.5,10900.0,88.7402,88.7402,88.6439,88.66,10900.0
2015-03-19 14:25:00,110.49,110.63,110.49,110.6,8000.0,88.652,88.7643,88.652,88.7402,8000.0
2015-03-19 14:30:00,110.62,110.71,110.53,110.53,8600.0,88.7563,88.8285,88.6841,88.6841,8600.0
2015-03-19 14:35:00,110.55,110.65,110.5,110.65,4600.0,88.7001,88.7803,88.66,88.7803,4600.0
2015-03-19 14:40:00,110.67,110.74,110.66,110.7,11200.0,88.7964,88.8526,88.7884,88.8205,11200.0
2015-03-19 14:45:00,110.69,110.72,110.66,110.7,13000.0,88.8124,88.8365,88.7884,88.8205,13000.0
2015-03-19 14:50:00,110.72,110.75,110.65,110.65,14900.0,88.8365,88.8606,88.7803,88.7803,14900.0
2015-03-19 14:55:00,110.65,110.73,110.65,110.72,3100.0,88.7803,88.8445,88.7803,88.8365,3100.0
2015-03-19 15:00:00,110.74,110.82,110.69,110.77,11600.0,88.8526,88.9167,88.8124,88.8766,11600.0
2015-03-19 15:05:00,110.76,110.79,110.68,110.7,7800.0,88.8686,88.8927,88.8044,88.8205,7800.0
2015-03-19 15:10:00,110.7,110.71,110.63,110.63,8800.0,88.8205,88.8285,88.7643,88.7643,8800.0
2015-03-19 15:15:00,110.64,110.69,110.61,110.61,10000.0,88.7723,88.8124,88.7483,88.7483,10000.0
2015-03-19 15:20:00,110.61,110.61,110.54,110.56,9200.0,88.7483,88.7483,88.6921,88.7081,9200.0
2015-03-19 15:25:00,110.55,110.63,110.55,110.63,14500.0,88.7001,88.7643,88.7001,88.7643,14500.0
2015-03-19 15:30:00,110.63,110.75,110.58,110.74,21200.0,88.7643,88.8606,88.7242,88.8526,21200.0
2015-03-19 15:35:00,110.73,110.73,110.65,110.68,13000.0,88.8445,88.8445,88.7803,88.8044,13000.0
2015-03-19 15:40:00,110.69,110.69,110.48,110.49,14100.0,88.8124,88.8124,88.6439,88.652,14100.0
2015-03-19 15:45:00,110.48,110.51,110.4,110.4,31200.0,88.6439,88.668,88.5798,88.5798,31200.0
2015-03-19 15:50:00,110.39,110.43,110.35,110.42,37900.0,88.5717,88.6038,88.5396,88.5958,37900.0
2015-03-19 15:55:00,110.41,110.41,110.3,110.32,68800.0,88.5878,88.5878,88.4995,88.5156,68800.0
2015-03-20 09:30:00,110.61,110.94,110.46,110.91,325000.0,88.7483,89.013,88.6279,88.989,325000.0
2015-03-20 09:35:00,110.93,111.18,110.9,111.14,25700.0,89.005,89.2056,88.9809,89.1735,25700.0
2015-03-20 09:40:00,111.14,111.14,110.78,110.87,20000.0,89.1735,89.1735,88.8847,88.9569,20000.0
2015-03-20 09:45:00,110.88,110.92,110.79,110.88,10500.0,88.9649,88.997,88.8927,88.9649,10500.0
2015-03-20 09:50:00,110.92,111.07,110.92,110.95,10800.0,88.997,89.1173,88.997,89.0211,10800.0
2015-03-20 09:55:00,110.94,110.96,110.73,110.87,9100.0,89.013,89.0291,88.8445,88.9569,9100.0
2015-03-20 10:00:00,110.88,110.92,110.73,110.73,9000.0,88.9649,88.997,88.8445,88.8445,9000.0
2015-03-20 10:05:00,110.7,110.74,110.59,110.61,19000.0,88.8205,88.8526,88.7322,88.7483,19000.0
2015-03-20 10:10:00,110.61,110.69,110.54,110.67,10700.0,88.7483,88.8124,88.6921,88.7964,10700.0
2015-03-20 10:15:00,110.68,110.73,110.64,110.72,10000.0,88.8044,88.8445,88.7723,88.8365,10000.0
2015-03-20 10:20:00,110.75,110.86,110.75,110.86,7400.0,88.8606,88.9488,88.8606,88.9488,7400.0
2015-03-20 10:25:00,110.83,110.84,110.69,110.81,7200.0,88.9248,88.9328,88.8124,88.9087,7200.0
2015-03-20 10:30:00,110.81,111.1,110.78,111.1,7300.0,88.9087,89.1414,88.8847,89.1414,7300.0
2015-03-20 10:35:00,111.1,111.25,111.01,111.2,8900.0,89.1414,89.2618,89.0692,89.2216,8900.0
2015-03-20 10:40:00,111.2,111.34,111.16,111.32,7000.0,89.2216,89.334,89.1895,89.3179,7000.0
2015-03-20 10:45:00,111.31,111.37,111.15,111.15,19100.0,89.3099,89.358,89.1815,89.1815,19100.0
2015-03-20 10:50:00,111.16,111.29,111.15,111.26,8600.0,89.1895,89.2939,89.1815,89.2698,8600.0
2015-03-20 10:55:00,111.23,111.3,111.21,111.26,11300.0,89.2457,89.3019,89.2297,89.2698,11300.0
2015-03-20 11:00:00,111.26,111.49,111.24,111.49,27300.0,89.2698,89.4543,89.2537,89.4543,27300.0
2015-03-20 11:05:00,111.48,111.53,111.48,111.53,6800.0,89.4463,89.4864,89.4463,89.4864,6800.0
2015-03-20 11:10:00,111.53,111.59,111.52,111.59,7400.0,89.4864,89.5346,89.4784,89.5346,7400.0
2015-03-20 11:15:00,111.6,111.6,111.55,111.55,6800.0,89.5426,89.5426,89.5025,89.5025,6800.0
2015-03-20 11:20:00,111.55,111.68,111.54,111.67,10500.0,89.5025,89.6068,89.4944,89.5987,10500.0
2015-03-20 11:25:00,111.69,111.71,111.59,111.59,9700.0,89.6148,89.6308,89.5346,89.5346,9700.0
2015-03-20 11:30:00,111.6,111.6,111.45,111.47,17000.0,89.5426,89.5426,89.4222,89.4383,17000.0
2015-03-20 11:35:00,111.47,111.62,111.47,111.62,5000.0,89.4383,89.5586,89.4383,89.5586,5000.0
2015-03-20 11:40:00,111.63,111.65,111.57,111.65,8200.0,89.5667,89.5827,89.5185,89.5827,8200.0
2015-03-20 11:45:00,111.65,111.68,111.63,111.66,5000.0,89.5827,89.6068,89.5667,89.5907,5000.0
2015-03-20 11:50:00,111.66,111.76,111.66,111.67,8100.0,89.5907,89.671,89.5907,89.5987,8100.0
2015-03-20 11:55:00,111.68,111.72,111.68,111.69,37300.0,89.6068,89.6389,89.6068,89.6148,37300.0
2015-03-20 12:00:00,111.68,111.69,111.63,111.68,11000.0,89.6068,89.6148,89.5667,89.6068,11000.0
2015-03-20 12:05:00,111.67,111.74,111.67,111.68,3700.0,89.5987,89.6549,89.5987,89.6068,3700.0
2015-03-20 12:10:00,111.68,111.69,111.61,111.61,18700.0,89.6068,89.6148,89.5506,89.5506,18700.0
2015-03-20 12:15:00,111.59,111.59,111.52,111.52,8500.0,89.5346,89.5346,89.4784,89.4784,8500.0
2015-03-20 12:20:00,111.52,111.53,111.39,111.39,16500.0,89.4784,89.4864,89.3741,89.3741,16500.0
2015-03-20 12:25:00,111.39,111.41,111.37,111.4,5400.0,89.3741,89.3901,89.358,89.3821,5400.0
2015-03-20 12:30:00,111.41,111.46,111.39,111.39,19600.0,89.3901,89.4303,89.3741,89.3741,19600.0
2015-03-20 12:35:00,111.36,111.41,111.34,111.36,9600.0,89.35,89.3901,89.334,89.35,9600.0
2015-03-20 12:40:00,111.37,111.43,111.37,111.43,9800.0,89.358,89.4062,89.358,89.4062,9800.0
2015-03-20 12:45:00,111.44,111.44,111.38,111.41,13300.0,89.4142,89.4142,89.3661,89.3901,13300.0
2015-03-20 12:50:00,111.41,111.46,111.39,111.43,29200.0,89.3901,89.4303,89.3741,89.4062,29200.0
2015-03-20 12:55:00,111.43,111.43,111.36,111.37,11800.0,89.4062,89.4062,89.35,89.358,11800.0
2015-03-20 13:00:00,111.37,111.4,111.36,111.39,7400.0,89.358,89.3821,89.35,89.3741,7400.0
2015-03-20 13:05:00,111.4,111.4,111.31,111.32,15200.0,89.3821,89.3821,89.3099,89.3179,15200.0
2015-03-20 13:10:00,111.32,111.33,111.25,111.25,14300.0,89.3179,89.3259,89.2618,89.2618,14300.0
2015-03-20 13:15:00,111.25,111.34,111.23,111.34,19500.0,89.2618,89.334,89.2457,89.334,19500.0
2015-03-20 13:20:00,111.34,111.4,111.33,111.37,4300.0,89.334,89.3821,89.3259,89.358,4300.0
2015-03-20 13:25:00,111.37,111.43,111.37,111.39,10600.0,89.358,89.4062,89.358,89.3741,10600.0
2015-03-20 13:30:00,111.4,111.42,111.39,111.42,13100.0,89.3821,89.3982,89.3741,89.3982,13100.0
2015-03-20 13:35:00,111.41,111.42,111.39,111.41,6000.0,89.3901,89.3982,89.3741,89.3901,6000.0
2015-03-20 13:40:00,111.42,111.42,111.36,111.4,6900.0,89.3982,89.3982,89.35,89.3821,6900.0
2015-03-20 13:45:00,111.42,111.45,111.39,111.39,5800.0,89.3982,89.4222,89.3741,89.3741,5800.0
2015-03-20 13:50:00,111.4,111.4,111.35,111.35,5300.0,89.3821,89.3821,89.342,89.342,5300.0
2015-03-20 13:55:00,111.35,111.36,111.27,111.28,10300.0,89.342,89.35,89.2778,89.2858,10300.0
2015-03-20 14:00:00,111.28,111.35,111.27,111.27,13100.0,89.2858,89.342,89.2778,89.2778,13100.0
2015-03-20 14:05:00,111.26,111.33,111.26,111.27,13000.0,89.2698,89.3259,89.2698,89.2778,13000.0
2015-03-20 14:10:00,111.27,111.29,111.16,111.19,12600.0,89.2778,89.2939,89.1895,89.2136,12600.0
2015-03-20 14:15:00,111.19,111.19,111.15,111.18,5800.0,89.2136,89.2136,89.1815,89.2056,5800.0
2015-03-20 14:20:00,111.19,111.19,111.06,111.06,10000.0,89.2136,89.2136,89.1093,89.1093,10000.0
2015-03-20 14:25:00,111.06,111.08,111.02,111.07,13400.0,89.1093,89.1254,89.0772,89.1173,13400.0
2015-03-20 14:30:00,111.08,111.08,111.04,111.06,25600.0,89.1254,89.1254,89.0933,89.1093,25600.0
2015-03-20 14:35:00,111.05,111.08,111.04,111.06,17300.0,89.1013,89.1254,89.0933,89.1093,17300.0
2015-03-20 14:40:00,111.06,111.06,110.98,110.98,11700.0,89.1093,89.1093,89.0451,89.0451,11700.0
2015-03-20 14:45:00,110.98,111.04,110.98,111.04,16900.0,89.0451,89.0933,89.0451,89.0933,16900.0
2015-03-20 14:50:00,111.04,111.13,111.03,111.13,8500.0,89.0933,89.1655,89.0852,89.1655,8500.0
2015-03-20 14:55:00,111.12,111.2,111.11,111.16,13900.0,89.1575,89.2216,89.1494,89.1895,13900.0
2015-03-20 15:00:00,111.19,111.19,111.16,111.17,10600.0,89.2136,89.2136,89.1895,89.1976,10600.0
2015-03-20 15:05:00,111.17,111.18,111.09,111.09,12700.0,89.1976,89.2056,89.1334,89.1334,12700.0
2015-03-20 15:10:00,111.09,111.16,111.09,111.12,13600.0,89.1334,89.1895,89.1334,89.1575,13600.0
2015-03-20 15:15:00,111.1,111.12,110.95,110.96,13300.0,89.1414,89.1575,89.0211,89.0291,13300.0
2015-03-20 15:20:00,110.96,110.96,110.82,110.94,17800.0,89.0291,89.0291,88.9167,89.013,17800.0
2015-03-20 15:25:00,110.96,110.97,110.86,110.87,13000.0,89.0291,89.0371,88.9488,88.9569,13000.0
2015-03-20 15:30:00,110.87,110.96,110.86,110.94,18600.0,88.9569,89.0291,88.9488,89.013,18600.0
2015-03-20 15:35:00,110.96,111.13,110.91,111.12,19800.0,89.0291,89.1655,88.989,89.1575,19800.0
2015-03-20 15:40:00,111.12,111.19,111.05,111.07,22100.0,89.1575,89.2136,89.1013,89.1173,22100.0
2015-03-20 15:45:00,111.06,111.1,110.85,111.04,84200.0,89.1093,89.1414,88.9408,89.0933,84200.0
2015-03-20 15:50:00,111.05,111.06,110.68,110.73,98700.0,89.1013,89.1093,88.8044,88.8445,98700.0
2015-03-20 15:55:00,110.71,110.75,110.47,110.48,236900.0,88.8285,88.8606,88.6359,88.6439,236900.0
2015-03-23 09:30:00,109.48,109.75,109.2,109.7,82800.0,87.8416,88.0582,87.6169,88.0181,82800.0
2015-03-23 09:35:00,109.66,109.68,109.25,109.46,78900.0,87.986,88.0021,87.6571,87.8255,78900.0
2015-03-23 09:40:00,109.47,109.79,109.4,109.72,32600.0,87.8336,88.0903,87.7774,88.0342,32600.0
2015-03-23 09:45:00,109.72,109.73,109.53,109.6,25700.0,88.0342,88.0422,87.8817,87.9379,25700.0
2015-03-23 09:50:00,109.59,109.59,109.22,109.25,24800.0,87.9299,87.9299,87.633,87.6571,24800.0
2015-03-23 09:55:00,109.23,109.27,109.0,109.01,50200.0,87.641,87.6731,87.4565,87.4645,50200.0
2015-03-23 10:00:00,109.04,109.06,108.97,109.03,17700.0,87.4886,87.5046,87.4324,87.4805,17700.0
2015-03-23 10:05:00,109.0,109.11,108.77,109.08,20300.0,87.4565,87.5447,87.2719,87.5207,20300.0
2015-03-23 10:10:00,109.08,109.24,109.02,109.21,26500.0,87.5207,87.649,87.4725,87.625,26500.0
2015-03-23 10:15:00,109.18,109.38,109.16,109.17,83700.0,87.6009,87.7614,87.5848,87.5929,83700.0
2015-03-23 10:20:00,109.17,109.35,108.77,108.94,85200.0,87.5929,87.7373,87.2719,87.4083,85200.0
2015-03-23 10:25:00,108.95,108.96,108.46,108.64,59800.0,87.4163,87.4244,87.0232,87.1676,59800.0
2015-03-23 10:30:00,108.64,108.79,108.59,108.68,30200.0,87.1676,87.288,87.1275,87.1997,30200.0
2015-03-23 10:35:00,108.68,108.79,108.63,108.73,35100.0,87.1997,87.288,87.1596,87.2398,35100.0
2015-03-23 10:40:00,108.71,108.72,108.2,108.33,64700.0,87.2238,87.2318,86.8146,86.9189,64700.0
2015-03-23 10:45:00,108.33,108.37,108.13,108.16,33200.0,86.9189,86.951,86.7584,86.7825,33200.0
2015-03-23 10:50:00,108.14,108.3,108.13,108.13,37300.0,86.7664,86.8948,86.7584,86.7584,37300.0
2015-03-23 10:55:00,108.15,108.15,108.05,108.13,34300.0,86.7745,86.7745,86.6942,86.7584,34300.0
2015-03-23 11:00:00,108.15,108.17,108.08,108.12,27600.0,86.7745,86.7905,86.7183,86.7504,27600.0
2015-03-23 11:05:00,108.12,108.23,108.12,108.2,16500.0,86.7504,86.8387,86.7504,86.8146,16500.0
2015-03-23 11:10:00,108.2,108.2,108.03,108.16,32100.0,86.8146,86.8146,86.6782,86.7825,32100.0
2015-03-23 11:15:00,108.16,108.28,108.09,108.2,28300.0,86.7825,86.8788,86.7263,86.8146,28300.0
2015-03-23 11:20:00,108.21,108.34,108.18,108.25,19300.0,86.8226,86.9269,86.7985,86.8547,19300.0
2015-03-23 11:25:00,108.28,108.31,108.25,108.26,15000.0,86.8788,86.9028,86.8547,86.8627,15000.0
2015-03-23 11:30:00,108.27,108.27,108.17,108.17,13400.0,86.8707,86.8707,86.7905,86.7905,13400.0
2015-03-23 11:35:00,108.16,108.36,108.15,108.25,37100.0,86.7825,86.943,86.7745,86.8547,37100.0
2015-03-23 11:40:00,108.26,108.26,108.03,108.06,16300.0,86.8627,86.8627,86.6782,86.7023,16300.0
2015-03-23 11:45:00,108.06,108.07,107.88,107.91,17700.0,86.7023,86.7103,86.5578,86.5819,17700.0
2015-03-23 11:50:00,107.9,107.91,107.85,107.86,13900.0,86.5739,86.5819,86.5338,86.5418,13900.0
2015-03-23 11:55:00,107.85,107.99,107.81,107.98,17500.0,86.5338,86.6461,86.5017,86.6381,17500.0
2015-03-23 12:00:00,107.99,107.99,107.72,107.92,24800.0,86.6461,86.6461,86.4295,86.5899,24800.0
2015-03-23 12:05:00,107.95,108.01,107.9,108.0,13300.0,86.614,86.6621,86.5739,86.6541,13300.0
2015-03-23 12:10:00,108.0,108.01,107.82,107.85,18200.0,86.6541,86.6621,86.5097,86.5338,18200.0
2015-03-23 12:15:00,107.84,107.91,107.78,107.8,12900.0,86.5257,86.5819,86.4776,86.4936,12900.0
2015-03-23 12:20:00,107.79,107.79,107.48,107.57,50800.0,86.4856,86.4856,86.2369,86.3091,50800.0
2015-03-23 12:25:00,107.58,107.58,107.46,107.5,13800.0,86.3171,86.3171,86.2208,86.2529,13800.0
2015-03-23 12:30:00,107.5,107.7,107.49,107.63,22200.0,86.2529,86.4134,86.2449,86.3572,22200.0
2015-03-23 12:35:00,107.64,107.68,107.52,107.52,20200.0,86.3653,86.3974,86.269,86.269,20200.0
2015-03-23 12:40:00,107.51,107.52,107.35,107.38,17500.0,86.261,86.269,86.1326,86.1567,17500.0
2015-03-23 12:45:00,107.38,107.4,107.33,107.4,20400.0,86.1567,86.1727,86.1165,86.1727,20400.0
2015-03-23 12:50:00,107.39,107.42,107.16,107.17,25700.0,86.1647,86.1887,85.9801,85.9882,25700.0
2015-03-23 12:55:00,107.14,107.23,107.06,107.06,32800.0,85.9641,86.0363,85.8999,85.8999,32800.0
2015-03-23 13:00:00,107.06,107.07,106.86,106.89,59700.0,85.8999,85.9079,85.7394,85.7635,59700.0
2015-03-23 13:05:00,106.9,106.94,106.75,106.76,45700.0,85.7715,85.8036,85.6512,85.6592,45700.0
2015-03-23 13:10:00,106.76,106.83,106.74,106.75,36100.0,85.6592,85.7154,85.6431,85.6512,36100.0
2015-03-23 13:15:00,106.75,106.96,106.74,106.85,46400.0,85.6512,85.8197,85.6431,85.7314,46400.0
2015-03-23 13:20:00,106.84,106.94,106.78,106.79,28000.0,85.7234,85.8036,85.6752,85.6833,28000.0
2015-03-23 13:25:00,106.79,106.82,106.71,106.72,49000.0,85.6833,85.7073,85.6191,85.6271,49000.0
2015-03-23 13:30:00,106.71,106.87,106.71,106.8,56100.0,85.6191,85.7475,85.6191,85.6913,56100.0
2015-03-23 13:35:00,106.81,106.85,106.73,106.84,29500.0,85.6993,85.7314,85.6351,85.7234,29500.0
2015-03-23 13:40:00,106.84,106.98,106.84,106.95,20800.0,85.7234,85.8357,85.7234,85.8116,20800.0
2015-03-23 13:45:00,106.96,107.01,106.79,106.98,74500.0,85.8197,85.8598,85.6833,85.8357,74500.0
2015-03-23 13:50:00,106.96,107.27,106.93,107.25,37100.0,85.8197,86.0684,85.7956,86.0523,37100.0
2015-03-23 13:55:00,107.23,107.34,107.22,107.34,18700.0,86.0363,86.1246,86.0283,86.1246,18700.0
2015-03-23 14:00:00,107.33,107.48,107.32,107.47,49000.0,86.1165,86.2369,86.1085,86.2289,49000.0
2015-03-23 14:05:00,107.49,107.63,107.49,107.63,23200.0,86.2449,86.3572,86.2449,86.3572,23200.0
2015-03-23 14:10:00,107.65,107.75,107.64,107.7,22200.0,86.3733,86.4535,86.3653,86.4134,22200.0
2015-03-23 14:15:00,107.7,107.7,107.43,107.46,23800.0,86.4134,86.4134,86.1968,86.2208,23800.0
2015-03-23 14:20:00,107.46,107.52,107.38,107.4,21200.0,86.2208,86.269,86.1567,86.1727,21200.0
2015-03-23 14:25:00,107.39,107.5,107.33,107.43,22600.0,86.1647,86.2529,86.1165,86.1968,22600.0
2015-03-23 14:30:00,107.45,107.45,107.37,107.43,14500.0,86.2128,86.2128,86.1486,86.1968,14500.0
2015-03-23 14:35:00,107.43,107.49,107.31,107.37,16200.0,86.1968,86.2449,86.1005,86.1486,16200.0
2015-03-23 14:40:00,107.37,107.37,107.22,107.22,15000.0,86.1486,86.1486,86.0283,86.0283,15000.0
2015-03-23 14:45:00,107.22,107.25,107.12,107.13,20200.0,86.0283,86.0523,85.948,85.9561,20200.0
2015-03-23 14:50:00,107.12,107.15,107.05,107.05,18000.0,85.948,85.9721,85.8919,85.8919,18000.0
2015-03-23 14:55:00,107.05,107.15,107.04,107.1,17900.0,85.8919,85.9721,85.8839,85.932,17900.0
2015-03-23 15:00:00,107.1,107.17,107.07,107.15,28300.0,85.932,85.9882,85.9079,85.9721,28300.0
2015-03-23 15:05:00,107.13,107.15,107.05,107.09,20800.0,85.9561,85.9721,85.8919,85.924,20800.0
2015-03-23 15:10:00,107.08,107.1,106.97,107.01,22100.0,85.9159,85.932,85.8277,85.8598,22100.0
2015-03-23 15:15:00,107.01,107.08,106.94,107.05,30300.0,85.8598,85.9159,85.8036,85.8919,30300.0
2015-03-23 15:20:00,107.05,107.16,107.05,107.14,20500.0,85.8919,85.9801,85.8919,85.9641,20500.0
2015-03-23 15:25:00,107.14,107.14,107.06,107.07,21500.0,85.9641,85.9641,85.8999,85.9079,21500.0
2015-03-23 15:30:00,107.07,107.16,107.07,107.16,33500.0,85.9079,85.9801,85.9079,85.9801,33500.0
2015-03-23 15:35:00,107.17,107.2,107.09,107.1,32300.0,85.9882,86.0122,85.924,85.932,32300.0
2015-03-23 15:40:00,107.08,107.13,106.92,106.94,52200.0,85.9159,85.9561,85.7876,85.8036,52200.0
2015-03-23 15:45:00,106.92,106.94,106.83,106.86,75600.0,85.7876,85.8036,85.7154,85.7394,75600.0
2015-03-23 15:50:00,106.86,106.86,106.75,106.77,90700.0,85.7394,85.7394,85.6512,85.6672,90700.0
2015-03-23 15:55:00,106.77,106.79,106.55,106.56,149100.0,85.6672,85.6833,85.4907,85.4987,149100.0
2015-03-24 09:30:00,106.33,106.49,106.17,106.32,38700.0,85.3142,85.4426,85.1858,85.3062,38700.0
2015-03-24 09:35:00,106.32,106.37,106.0,106.04,26600.0,85.3062,85.3463,85.0494,85.0815,26600.0
2015-03-24 09:40:00,106.08,106.25,105.84,106.18,32400.0,85.1136,85.25,84.921,85.1938,32400.0
2015-03-24 09:45:00,106.13,106.5,106.13,106.46,14700.0,85.1537,85.4506,85.1537,85.4185,14700.0
2015-03-24 09:50:00,106.42,106.54,106.31,106.32,16800.0,85.3864,85.4827,85.2981,85.3062,16800.0
2015-03-24 09:55:00,106.33,106.36,106.08,106.21,25900.0,85.3142,85.3383,85.1136,85.2179,25900.0
2015-03-24 10:00:00,106.19,106.19,106.06,106.08,19200.0,85.2019,85.2019,85.0975,85.1136,19200.0
2015-03-24 10:05:00,106.06,106.36,106.06,106.18,49600.0,85.0975,85.3383,85.0975,85.1938,49600.0
2015-03-24 10:10:00,106.17,106.2,106.02,106.02,18800.0,85.1858,85.2099,85.0655,85.0655,18800.0
2015-03-24 10:15:00,106.02,106.25,105.92,106.24,16400.0,85.0655,85.25,84.9852,85.242,16400.0
2015-03-24 10:20:00,106.24,106.27,105.96,105.96,16500.0,85.242,85.266,85.0173,85.0173,16500.0
2015-03-24 10:25:00,105.95,106.0,105.92,105.99,32300.0,85.0093,85.0494,84.9852,85.0414,32300.0
2015-03-24 10:30:00,105.99,106.24,105.98,106.19,18800.0,85.0414,85.242,85.0334,85.2019,18800.0
2015-03-24 10:35:00,106.19,106.34,106.09,106.29,22000.0,85.2019,85.3222,85.1216,85.2821,22000.0
2015-03-24 10:40:00,106.29,106.36,106.09,106.11,32500.0,85.2821,85.3383,85.1216,85.1377,32500.0
2015-03-24 10:45:00,106.13,106.2,106.07,106.08,12700.0,85.1537,85.2099,85.1056,85.1136,12700.0
2015-03-24 10:50:00,106.06,106.16,106.03,106.15,32700.0,85.0975,85.1778,85.0735,85.1698,32700.0
2015-03-24 10:55:00,106.14,106.48,106.14,106.48,15300.0,85.1617,85.4345,85.1617,85.4345,15300.0
2015-03-24 11:00:00,106.46,106.46,106.26,106.31,14500.0,85.4185,85.4185,85.258,85.2981,14500.0
2015-03-24 11:05:00,106.36,106.61,106.35,106.58,23700.0,85.3383,85.5388,85.3302,85.5148,23700.0
2015-03-24 11:10:00,106.58,106.59,106.47,106.55,24200.0,85.5148,85.5228,85.4265,85.4907,24200.0
2015-03-24 11:15:00,106.56,106.63,106.49,106.57,24100.0,85.4987,85.5549,85.4426,85.5067,24100.0
2015-03-24 11:20:00,106.55,106.58,106.5,106.55,18900.0,85.4907,85.5148,85.4506,85.4907,18900.0
2015-03-24 11:25:00,106.54,106.59,106.53,106.57,19500.0,85.4827,85.5228,85.4747,85.5067,19500.0
2015-03-24 11:30:00,106.57,106.64,106.56,106.63,21400.0,85.5067,85.5629,85.4987,85.5549,21400.0
2015-03-24 11:35:00,106.63,106.69,106.59,106.6,10200.0,85.5549,85.603,85.5228,85.5308,10200.0
2015-03-24 11:40:00,106.6,106.7,106.59,106.64,16600.0,85.5308,85.6111,85.5228,85.5629,16600.0
2015-03-24 11:45:00,106.63,106.69,106.59,106.68,4900.0,85.5549,85.603,85.5228,85.595,4900.0
2015-03-24 11:50:00,106.69,106.73,106.64,106.73,12500.0,85.603,85.6351,85.5629,85.6351,12500.0
2015-03-24 11:55:00,106.75,106.8,106.72,106.72,8400.0,85.6512,85.6913,85.6271,85.6271,8400.0
2015-03-24 12:00:00,106.71,106.8,106.68,106.77,18200.0,85.6191,85.6913,85.595,85.6672,18200.0
2015-03-24 12:05:00,106.78,106.85,106.78,106.83,14400.0,85.6752,85.7314,85.6752,85.7154,14400.0
2015-03-24 12:10:00,106.83,106.96,106.82,106.96,9100.0,85.7154,85.8197,85.7073,85.8197,9100.0
2015-03-24 12:15:00,106.97,107.01,106.94,106.97,9800.0,85.8277,85.8598,85.8036,85.8277,9800.0
2015-03-24 12:20:00,106.96,106.99,106.95,106.95,8200.0,85.8197,85.8437,85.8116,85.8116,8200.0
2015-03-24 12:25:00,106.96,106.96,106.85,106.88,9600.0,85.8197,85.8197,85.7314,85.7555,9600.0
2015-03-24 12:30:00,106.89,106.92,106.81,106.84,11400.0,85.7635,85.7876,85.6993,85.7234,11400.0
2015-03-24 12:35:00,106.86,106.87,106.73,106.73,8900.0,85.7394,85.7475,85.6351,85.6351,8900.0
2015-03-24 12:40:00,106.71,106.71,106.54,106.54,11800.0,85.6191,85.6191,85.4827,85.4827,11800.0
2015-03-24 12:45:00,106.54,106.6,106.54,106.57,10400.0,85.4827,85.5308,85.4827,85.5067,10400.0
2015-03-24 12:50:00,106.55,106.61,106.54,106.61,8100.0,85.4907,85.5388,85.4827,85.5388,8100.0
2015-03-24 12:55:00,106.62,106.71,106.61,106.61,8800.0,85.5469,85.6191,85.5388,85.5388,8800.0
2015-03-24 13:00:00,106.62,106.68,106.59,106.64,5600.0,85.5469,85.595,85.5228,85.5629,5600.0
2015-03-24 13:05:00,106.68,106.68,106.6,106.65,6900.0,85.595,85.595,85.5308,85.5709,6900.0
2015-03-24 13:10:00,106.65,106.65,106.5,106.6,8500.0,85.5709,85.5709,85.4506,85.5308,8500.0
2015-03-24 13:15:00,106.6,106.6,106.45,106.48,9100.0,85.5308,85.5308,85.4105,85.4345,9100.0
2015-03-24 13:20:00,106.47,106.52,106.44,106.51,13200.0,85.4265,85.4666,85.4024,85.4586,13200.0
2015-03-24 13:25:00,106.51,106.51,106.27,106.34,18900.0,85.4586,85.4586,85.266,85.3222,18900.0
2015-03-24 13:30:00,106.33,106.45,106.3,106.35,20700.0,85.3142,85.4105,85.2901,85.3302,20700.0
2015-03-24 13:35:00,106.35,106.46,106.33,106.46,9100.0,85.3302,85.4185,85.3142,85.4185,9100.0
2015-03-24 13:40:00,106.45,106.57,106.45,106.55,4300.0,85.4105,85.5067,85.4105,85.4907,4300.0
2015-03-24 13:45:00,106.56,106.56,106.47,106.54,9000.0,85.4987,85.4987,85.4265,85.4827,9000.0
2015-03-24 13:50:00,106.56,106.62,106.55,106.6,7900.0,85.4987,85.5469,85.4907,85.5308,7900.0
2015-03-24 13:55:00,106.6,106.61,106.54,106.58,16000.0,85.5308,85.5388,85.4827,85.5148,16000.0
2015-03-24 14:00:00,106.59,106.66,106.51,106.65,13800.0,85.5228,85.579,85.4586,85.5709,13800.0
2015-03-24 14:05:00,106.64,106.66,106.56,106.6,10300.0,85.5629,85.579,85.4987,85.5308,10300.0
2015-03-24 14:10:00,106.6,106.6,106.47,106.49,12800.0,85.5308,85.5308,85.4265,85.4426,12800.0
2015-03-24 14:15:00,106.48,106.52,106.44,106.45,10200.0,85.4345,85.4666,85.4024,85.4105,10200.0
2015-03-24 14:20:00,106.42,106.49,106.39,106.48,6700.0,85.3864,85.4426,85.3623,85.4345,6700.0
2015-03-24 14:25:00,106.47,106.54,106.42,106.53,10300.0,85.4265,85.4827,85.3864,85.4747,10300.0
2015-03-24 14:30:00,106.54,106.55,106.41,106.44,14200.0,85.4827,85.4907,85.3784,85.4024,14200.0
2015-03-24 14:35:00,106.45,106.49,106.39,106.4,8400.0,85.4105,85.4426,85.3623,85.3703,8400.0
2015-03-24 14:40:00,106.4,106.44,106.36,106.42,12000.0,85.3703,85.4024,85.3383,85.3864,12000.0
2015-03-24 14:45:00,106.44,106.45,106.27,106.27,25500.0,85.4024,85.4105,85.266,85.266,25500.0
2015-03-24 14:50:00,106.27,106.36,106.26,106.32,12400.0,85.266,85.3383,85.258,85.3062,12400.0
2015-03-24 14:55:00,106.32,106.34,106.29,106.33,16900.0,85.3062,85.3222,85.2821,85.3142,16900.0
2015-03-24 15:00:00,106.33,106.51,106.33,106.48,19500.0,85.3142,85.4586,85.3142,85.4345,19500.0
2015-03-24 15:05:00,106.48,106.53,106.43,106.43,17300.0,85.4345,85.4747,85.3944,85.3944,17300.0
2015-03-24 15:10:00,106.43,106.44,106.31,106.37,30700.0,85.3944,85.4024,85.2981,85.3463,30700.0
2015-03-24 15:15:00,106.38,106.52,106.38,106.49,16300.0,85.3543,85.4666,85.3543,85.4426,16300.0
2015-03-24 15:20:00,106.49,106.49,106.35,106.39,22100.0,85.4426,85.4426,85.3302,85.3623,22100.0
2015-03-24 15:25:00,106.39,106.46,106.38,106.44,13400.0,85.3623,85.4185,85.3543,85.4024,13400.0
2015-03-24 15:30:00,106.42,106.51,106.4,106.51,27000.0,85.3864,85.4586,85.3703,85.4586,27000.0
2015-03-24 15:35:00,106.52,106.55,106.44,106.49,23800.0,85.4666,85.4907,85.4024,85.4426,23800.0
2015-03-24 15:40:00,106.5,106.5,106.33,106.33,30000.0,85.4506,85.4506,85.3142,85.3142,30000.0
2015-03-24 15:45:00,106.32,106.36,106.17,106.18,49300.0,85.3062,85.3383,85.1858,85.1938,49300.0
2015-03-24 15:50:00,106.19,106.26,106.18,106.2,37400.0,85.2019,85.258,85.1938,85.2099,37400.0
2015-03-24 15:55:00,106.2,106.21,106.04,106.07,85900.0,85.2099,85.2179,85.0815,85.1056,85900.0
2015-03-25 09:30:00,106.32,106.33,105.96,105.98,31900.0,85.3062,85.3142,85.0173,85.0334,31900.0
2015-03-25 09:35:00,106.07,106.14,105.95,105.95,11900.0,85.1056,85.1617,85.0093,85.0093,11900.0
2015-03-25 09:40:00,105.98,106.2,105.93,106.1,50700.0,85.0334,85.2099,84.9932,85.1296,50700.0
2015-03-25 09:45:00,106.1,106.12,105.65,105.79,25500.0,85.1296,85.1457,84.7686,84.8809,25500.0
2015-03-25 09:50:00,105.79,105.97,105.76,105.93,11400.0,84.8809,85.0253,84.8568,84.9932,11400.0
2015-03-25 09:55:00,105.92,106.0,105.72,105.91,15200.0,84.9852,85.0494,84.8247,84.9772,15200.0
2015-03-25 10:00:00,105.9,105.92,105.81,105.86,14700.0,84.9692,84.9852,84.897,84.9371,14700.0
2015-03-25 10:05:00,105.87,105.87,105.65,105.68,24600.0,84.9451,84.9451,84.7686,84.7927,24600.0
2015-03-25 10:10:00,105.68,105.87,105.68,105.86,17400.0,84.7927,84.9451,84.7927,84.9371,17400.0
2015-03-25 10:15:00,105.87,105.88,105.79,105.87,8500.0,84.9451,84.9531,84.8809,84.9451,8500.0
2015-03-25 10:20:00,105.87,106.05,105.87,106.05,10800.0,84.9451,85.0895,84.9451,85.0895,10800.0
2015-03-25 10:25:00,106.07,106.09,106.03,106.08,12500.0,85.1056,85.1216,85.0735,85.1136,12500.0
2015-03-25 10:30:00,106.07,106.07,105.94,105.99,12600.0,85.1056,85.1056,85.0013,85.0414,12600.0
2015-03-25 10:35:00,105.99,106.08,105.99,106.06,10000.0,85.0414,85.1136,85.0414,85.0975,10000.0
2015-03-25 10:40:00,106.04,106.04,105.92,105.94,6900.0,85.0815,85.0815,84.9852,85.0013,6900.0
2015-03-25 10:45:00,105.93,105.95,105.68,105.69,11800.0,84.9932,85.0093,84.7927,84.8007,11800.0
2015-03-25 10:50:00,105.69,105.71,105.63,105.63,5400.0,84.8007,84.8167,84.7525,84.7525,5400.0
2015-03-25 10:55:00,105.63,105.65,105.55,105.61,19200.0,84.7525,84.7686,84.6883,84.7365,19200.0
2015-03-25 11:00:00,105.63,105.67,105.56,105.6,10000.0,84.7525,84.7846,84.6964,84.7285,10000.0
2015-03-25 11:05:00,105.62,105.7,105.61,105.67,11000.0,84.7445,84.8087,84.7365,84.7846,11000.0
2015-03-25 11:10:00,105.7,105.7,105.58,105.67,6600.0,84.8087,84.8087,84.7124,84.7846,6600.0
2015-03-25 11:15:00,105.65,105.66,105.54,105.61,8100.0,84.7686,84.7766,84.6803,84.7365,8100.0
2015-03-25 11:20:00,105.61,105.62,105.53,105.61,8200.0,84.7365,84.7445,84.6723,84.7365,8200.0
2015-03-25 11:25:00,105.6,105.64,105.58,105.63,9100.0,84.7285,84.7606,84.7124,84.7525,9100.0
2015-03-25 11:30:00,105.63,105.66,105.38,105.38,14000.0,84.7525,84.7766,84.5519,84.5519,14000.0
2015-03-25 11:35:00,105.37,105.37,105.16,105.16,13800.0,84.5439,84.5439,84.3754,84.3754,13800.0
2015-03-25 11:40:00,105.17,105.19,105.01,105.11,15400.0,84.3835,84.3995,84.2551,84.3353,15400.0
2015-03-25 11:45:00,105.13,105.13,105.02,105.09,11200.0,84.3514,84.3514,84.2631,84.3193,11200.0
2015-03-25 11:50:00,105.08,105.09,104.95,104.97,21200.0,84.3112,84.3193,84.2069,84.223,21200.0
2015-03-25 11:55:00,104.97,104.99,104.86,104.98,11900.0,84.223,84.239,84.1347,84.231,11900.0
2015-03-25 12:00:00,104.99,105.03,104.9,104.96,17100.0,84.239,84.2711,84.1668,84.215,17100.0
2015-03-25 12:05:00,104.96,105.02,104.93,105.0,8600.0,84.215,84.2631,84.1909,84.2471,8600.0
2015-03-25 12:10:00,104.97,105.01,104.93,105.01,9800.0,84.223,84.2551,84.1909,84.2551,9800.0
2015-03-25 12:15:00,105.02,105.05,104.97,104.99,10500.0,84.2631,84.2872,84.223,84.239,10500.0
2015-03-25 12:20:00,105.0,105.01,104.76,104.77,16700.0,84.2471,84.2551,84.0545,84.0625,16700.0
2015-03-25 12:25:00,104.77,104.9,104.76,104.86,19400.0,84.0625,84.1668,84.0545,84.1347,19400.0
2015-03-25 12:30:00,104.85,104.88,104.76,104.81,10500.0,84.1267,84.1508,84.0545,84.0946,10500.0
2015-03-25 12:35:00,104.8,104.89,104.72,104.85,10600.0,84.0866,84.1588,84.0224,84.1267,10600.0
2015-03-25 12:40:00,104.85,104.85,104.56,104.61,14600.0,84.1267,84.1267,83.894,83.9341,14600.0
2015-03-25 12:45:00,104.57,104.75,104.57,104.73,9600.0,83.902,84.0465,83.902,84.0304,9600.0
2015-03-25 12:50:00,104.7,104.79,104.65,104.77,27200.0,84.0063,84.0786,83.9662,84.0625,27200.0
2015-03-25 12:55:00,104.79,105.0,104.79,105.0,43900.0,84.0786,84.2471,84.0786,84.2471,43900.0
2015-03-25 13:00:00,104.99,105.0,104.87,104.87,15500.0,84.239,84.2471,84.1427,84.1427,15500.0
2015-03-25 13:05:00,104.86,104.86,104.71,104.78,20400.0,84.1347,84.1347,84.0144,84.0705,20400.0
2015-03-25 13:10:00,104.78,104.78,104.6,104.63,17100.0,84.0705,84.0705,83.9261,83.9502,17100.0
2015-03-25 13:15:00,104.64,104.64,104.44,104.55,24700.0,83.9582,83.9582,83.7977,83.886,24700.0
2015-03-25 13:20:00,104.57,104.57,104.4,104.5,17800.0,83.902,83.902,83.7656,83.8459,17800.0
2015-03-25 13:25:00,104.51,104.59,104.47,104.54,13200.0,83.8539,83.9181,83.8218,83.878,13200.0
2015-03-25 13:30:00,104.52,104.6,104.46,104.6,51400.0,83.8619,83.9261,83.8138,83.9261,51400.0
2015-03-25 13:35:00,104.6,104.66,104.5,104.66,45500.0,83.9261,83.9743,83.8459,83.9743,45500.0
2015-03-25 13:40:00,104.67,104.71,104.5,104.55,26200.0,83.9823,84.0144,83.8459,83.886,26200.0
2015-03-25 13:45:00,104.56,104.58,104.45,104.48,14600.0,83.894,83.9101,83.8058,83.8298,14600.0
2015-03-25 13:50:00,104.48,104.57,104.41,104.44,15200.0,83.8298,83.902,83.7737,83.7977,15200.0
2015-03-25 13:55:00,104.43,104.51,104.33,104.44,34500.0,83.7897,83.8539,83.7095,83.7977,34500.0
2015-03-25 14:00:00,104.41,104.5,104.4,104.47,49900.0,83.7737,83.8459,83.7656,83.8218,49900.0
2015-03-25 14:05:00,104.45,104.5,104.42,104.44,43000.0,83.8058,83.8459,83.7817,83.7977,43000.0
2015-03-25 14:10:00,104.43,104.51,104.4,104.4,43900.0,83.7897,83.8539,83.7656,83.7656,43900.0
2015-03-25 14:15:00,104.42,104.46,104.35,104.45,26200.0,83.7817,83.8138,83.7255,83.8058,26200.0
2015-03-25 14:20:00,104.46,104.47,104.31,104.31,52500.0,83.8138,83.8218,83.6934,83.6934,52500.0
2015-03-25 14:25:00,104.33,104.4,104.27,104.37,39400.0,83.7095,83.7656,83.6613,83.7416,39400.0
2015-03-25 14:30:00,104.36,104.4,104.32,104.36,26600.0,83.7335,83.7656,83.7015,83.7335,26600.0
2015-03-25 14:35:00,104.36,104.58,104.34,104.47,46900.0,83.7335,83.9101,83.7175,83.8218,46900.0
2015-03-25 14:40:00,104.48,104.48,104.38,104.39,27100.0,83.8298,83.8298,83.7496,83.7576,27100.0
2015-03-25 14:45:00,104.38,104.44,104.28,104.33,41100.0,83.7496,83.7977,83.6694,83.7095,41100.0
2015-03-25 14:50:00,104.31,104.49,104.28,104.38,31900.0,83.6934,83.8379,83.6694,83.7496,31900.0
2015-03-25 14:55:00,104.38,104.4,104.25,104.25,47200.0,83.7496,83.7656,83.6453,83.6453,47200.0
2015-03-25 15:00:00,104.27,104.28,104.17,104.17,40300.0,83.6613,83.6694,83.5811,83.5811,40300.0
2015-03-25 15:05:00,104.18,104.2,104.07,104.14,74500.0,83.5891,83.6052,83.5009,83.557,74500.0
2015-03-25 15:10:00,104.15,104.27,104.13,104.21,46700.0,83.5651,83.6613,83.549,83.6132,46700.0
2015-03-25 15:15:00,104.21,104.27,104.15,104.23,34600.0,83.6132,83.6613,83.5651,83.6292,34600.0
2015-03-25 15:20:00,104.23,104.28,104.18,104.28,32300.0,83.6292,83.6694,83.5891,83.6694,32300.0
2015-03-25 15:25:00,104.28,104.3,104.2,104.22,34100.0,83.6694,83.6854,83.6052,83.6212,34100.0
2015-03-25 15:30:00,104.22,104.28,104.15,104.27,55000.0,83.6212,83.6694,83.5651,83.6613,55000.0
2015-03-25 15:35:00,104.28,104.39,104.23,104.34,32600.0,83.6694,83.7576,83.6292,83.7175,32600.0
2015-03-25 15:40:00,104.35,104.43,104.31,104.39,58800.0,83.7255,83.7897,83.6934,83.7576,58800.0
2015-03-25 15:45:00,104.38,104.38,104.07,104.16,84700.0,83.7496,83.7496,83.5009,83.5731,84700.0
2015-03-25 15:50:00,104.15,104.15,103.93,104.0,63600.0,83.5651,83.5651,83.3885,83.4447,63600.0
2015-03-25 15:55:00,103.98,104.16,103.94,104.09,177900.0,83.4287,83.5731,83.3966,83.5169,177900.0
2015-03-26 09:30:00,101.97,102.91,101.91,102.85,96800.0,81.8159,82.5701,81.7678,82.522,96800.0
2015-03-26 09:35:00,102.84,102.97,102.41,102.63,56600.0,82.514,82.6183,82.169,82.3455,56600.0
2015-03-26 09:40:00,102.62,103.01,102.46,102.94,80500.0,82.3375,82.6504,82.2091,82.5942,80500.0
2015-03-26 09:45:00,102.97,103.51,102.88,103.51,51100.0,82.6183,83.0515,82.5461,83.0515,51100.0
2015-03-26 09:50:00,103.5,103.63,103.41,103.51,50900.0,83.0435,83.1478,82.9713,83.0515,50900.0
2015-03-26 09:55:00,103.5,103.54,103.15,103.25,58200.0,83.0435,83.0756,82.7627,82.8429,58200.0
2015-03-26 10:00:00,103.24,103.49,103.22,103.37,47800.0,82.8349,83.0355,82.8189,82.9392,47800.0
2015-03-26 10:05:00,103.37,103.4,103.12,103.18,106800.0,82.9392,82.9633,82.7386,82.7868,106800.0
2015-03-26 10:10:00,103.19,103.2,103.01,103.04,58200.0,82.7948,82.8028,82.6504,82.6744,58200.0
2015-03-26 10:15:00,103.04,103.05,102.9,103.01,83800.0,82.6744,82.6825,82.5621,82.6504,83800.0
2015-03-26 10:20:00,102.99,103.31,102.99,103.25,126100.0,82.6343,82.8911,82.6343,82.8429,126100.0
2015-03-26 10:25:00,103.25,103.45,103.22,103.41,57400.0,82.8429,83.0034,82.8189,82.9713,57400.0
2015-03-26 10:30:00,103.43,103.49,103.33,103.36,30300.0,82.9874,83.0355,82.9071,82.9312,30300.0
2015-03-26 10:35:00,103.36,103.65,103.35,103.53,16200.0,82.9312,83.1639,82.9232,83.0676,16200.0
2015-03-26 10:40:00,103.51,103.73,103.51,103.65,37300.0,83.0515,83.2281,83.0515,83.1639,37300.0
2015-03-26 10:45:00,103.63,103.69,103.48,103.52,24000.0,83.1478,83.196,83.0275,83.0596,24000.0
2015-03-26 10:50:00,103.53,103.59,103.44,103.5,35600.0,83.0676,83.1157,82.9954,83.0435,35600.0
2015-03-26 10:55:00,103.49,103.59,103.46,103.53,31000.0,83.0355,83.1157,83.0114,83.0676,31000.0
2015-03-26 11:00:00,103.51,103.62,103.49,103.6,29800.0,83.0515,83.1398,83.0355,83.1238,29800.0
2015-03-26 11:05:00,103.6,103.69,103.58,103.65,33800.0,83.1238,83.196,83.1077,83.1639,33800.0
2015-03-26 11:10:00,103.65,103.67,103.62,103.66,28400.0,83.1639,83.1799,83.1398,83.1719,28400.0
2015-03-26 11:15:00,103.66,103.7,103.64,103.66,25800.0,83.1719,83.204,83.1559,83.1719,25800.0
2015-03-26 11:20:00,103.66,103.81,103.64,103.8,28400.0,83.1719,83.2923,83.1559,83.2842,28400.0
2015-03-26 11:25:00,103.81,104.02,103.79,104.02,58700.0,83.2923,83.4607,83.2762,83.4607,58700.0
2015-03-26 11:30:00,104.01,104.01,103.93,103.96,16500.0,83.4527,83.4527,83.3885,83.4126,16500.0
2015-03-26 11:35:00,103.96,104.14,103.96,104.1,39100.0,83.4126,83.557,83.4126,83.5249,39100.0
2015-03-26 11:40:00,104.1,104.26,104.1,104.16,27700.0,83.5249,83.6533,83.5249,83.5731,27700.0
2015-03-26 11:45:00,104.17,104.23,104.15,104.23,10900.0,83.5811,83.6292,83.5651,83.6292,10900.0
2015-03-26 11:50:00,104.2,104.28,104.11,104.27,16500.0,83.6052,83.6694,83.533,83.6613,16500.0
2015-03-26 11:55:00,104.25,104.25,103.92,104.0,32700.0,83.6453,83.6453,83.3805,83.4447,32700.0
2015-03-26 12:00:00,104.0,104.28,103.97,104.06,28400.0,83.4447,83.6694,83.4206,83.4928,28400.0
2015-03-26 12:05:00,104.07,104.07,103.8,103.81,19000.0,83.5009,83.5009,83.2842,83.2923,19000.0
2015-03-26 12:10:00,103.81,103.81,103.71,103.76,15600.0,83.2923,83.2923,83.212,83.2521,15600.0
2015-03-26 12:15:00,103.77,103.79,103.62,103.71,10900.0,83.2602,83.2762,83.1398,83.212,10900.0
2015-03-26 12:20:00,103.71,103.71,103.55,103.63,25700.0,83.212,83.212,83.0836,83.1478,25700.0
2015-03-26 12:25:00,103.64,103.92,103.63,103.86,57100.0,83.1559,83.3805,83.1478,83.3324,57100.0
2015-03-26 12:30:00,103.87,104.01,103.8,103.84,71600.0,83.3404,83.4527,83.2842,83.3163,71600.0
2015-03-26 12:35:00,103.81,103.88,103.72,103.85,13500.0,83.2923,83.3484,83.22,83.3243,13500.0
2015-03-26 12:40:00,103.83,103.83,103.73,103.79,10600.0,83.3083,83.3083,83.2281,83.2762,10600.0
2015-03-26 12:45:00,103.78,103.89,103.78,103.87,13800.0,83.2682,83.3564,83.2682,83.3404,13800.0
2015-03-26 12:50:00,103.87,104.15,103.86,104.13,12400.0,83.3404,83.5651,83.3324,83.549,12400.0
2015-03-26 12:55:00,104.1,104.13,104.01,104.01,19400.0,83.5249,83.549,83.4527,83.4527,19400.0
2015-03-26 13:00:00,103.97,104.04,103.91,103.91,16000.0,83.4206,83.4768,83.3725,83.3725,16000.0
2015-03-26 13:05:00,103.91,103.92,103.79,103.85,12000.0,83.3725,83.3805,83.2762,83.3243,12000.0
2015-03-26 13:10:00,103.85,103.85,103.56,103.62,17100.0,83.3243,83.3243,83.0917,83.1398,17100.0
2015-03-26 13:15:00,103.61,103.72,103.59,103.72,20200.0,83.1318,83.22,83.1157,83.22,20200.0
2015-03-26 13:20:00,103.73,103.75,103.64,103.68,10800.0,83.2281,83.2441,83.1559,83.1879,10800.0
2015-03-26 13:25:00,103.68,103.83,103.63,103.82,15200.0,83.1879,83.3083,83.1478,83.3003,15200.0
2015-03-26 13:30:00,103.79,103.89,103.73,103.8,29300.0,83.2762,83.3564,83.2281,83.2842,29300.0
2015-03-26 13:35:00,103.79,103.83,103.73,103.78,13800.0,83.2762,83.3083,83.2281,83.2682,13800.0
2015-03-26 13:40:00,103.79,103.87,103.76,103.81,41100.0,83.2762,83.3404,83.2521,83.2923,41100.0
2015-03-26 13:45:00,103.81,104.03,103.81,104.03,11600.0,83.2923,83.4688,83.2923,83.4688,11600.0
2015-03-26 13:50:00,104.05,104.14,104.01,104.09,13600.0,83.4848,83.557,83.4527,83.5169,13600.0
2015-03-26 13:55:00,104.1,104.22,104.07,104.19,10400.0,83.5249,83.6212,83.5009,83.5971,10400.0
2015-03-26 14:00:00,104.19,104.35,104.19,104.33,13600.0,83.5971,83.7255,83.5971,83.7095,13600.0
2015-03-26 14:05:00,104.33,104.34,104.19,104.19,16700.0,83.7095,83.7175,83.5971,83.5971,16700.0
2015-03-26 14:10:00,104.2,104.21,103.98,103.99,18900.0,83.6052,83.6132,83.4287,83.4367,18900.0
2015-03-26 14:15:00,104.02,104.13,104.01,104.13,15000.0,83.4607,83.549,83.4527,83.549,15000.0
2015-03-26 14:20:00,104.15,104.2,104.14,104.15,11400.0,83.5651,83.6052,83.557,83.5651,11400.0
2015-03-26 14:25:00,104.15,104.18,104.12,104.13,19000.0,83.5651,83.5891,83.541,83.549,19000.0
2015-03-26 14:30:00,104.13,104.19,104.03,104.07,17100.0,83.549,83.5971,83.4688,83.5009,17100.0
2015-03-26 14:35:00,104.07,104.18,104.05,104.11,11000.0,83.5009,83.5891,83.4848,83.533,11000.0
2015-03-26 14:40:00,104.12,104.24,104.11,104.24,17800.0,83.541,83.6373,83.533,83.6373,17800.0
2015-03-26 14:45:00,104.23,104.27,104.14,104.15,16800.0,83.6292,83.6613,83.557,83.5651,16800.0
2015-03-26 14:50:00,104.14,104.15,104.09,104.1,49900.0,83.557,83.5651,83.5169,83.5249,49900.0
2015-03-26 14:55:00,104.09,104.17,103.97,103.97,31000.0,83.5169,83.5811,83.4206,83.4206,31000.0
2015-03-26 15:00:00,103.95,103.97,103.86,103.9,26800.0,83.4046,83.4206,83.3324,83.3645,26800.0
2015-03-26 15:05:00,103.88,103.96,103.85,103.95,15900.0,83.3484,83.4126,83.3243,83.4046,15900.0
2015-03-26 15:10:00,103.96,104.01,103.88,103.89,17700.0,83.4126,83.4527,83.3484,83.3564,17700.0
2015-03-26 15:15:00,103.88,103.99,103.86,103.93,24400.0,83.3484,83.4367,83.3324,83.3885,24400.0
2015-03-26 15:20:00,103.93,104.08,103.93,103.98,39700.0,83.3885,83.5089,83.3885,83.4287,39700.0
2015-03-26 15:25:00,103.97,104.07,103.97,104.03,19300.0,83.4206,83.5009,83.4206,83.4688,19300.0
2015-03-26 15:30:00,104.03,104.2,103.98,104.19,27100.0,83.4688,83.6052,83.4287,83.5971,27100.0
2015-03-26 15:35:00,104.19,104.29,104.11,104.12,31900.0,83.5971,83.6774,83.533,83.541,31900.0
2015-03-26 15:40:00,104.11,104.12,103.92,104.04,28700.0,83.533,83.541,83.3805,83.4768,28700.0
2015-03-26 15:45:00,104.02,104.05,103.91,103.96,47000.0,83.4607,83.4848,83.3725,83.4126,47000.0
2015-03-26 15:50:00,103.96,103.98,103.81,103.84,50700.0,83.4126,83.4287,83.2923,83.3163,50700.0
2015-03-26 15:55:00,103.84,103.93,103.78,103.91,134200.0,83.3163,83.3885,83.2682,83.3725,134200.0
2015-03-27 09:30:00,103.45,103.49,103.03,103.34,58000.0,83.0034,83.0355,82.6664,82.9151,58000.0
2015-03-27 09:35:00,103.33,103.43,102.77,103.06,26800.0,82.9071,82.9874,82.4578,82.6905,26800.0
2015-03-27 09:40:00,103.1,103.24,103.01,103.05,29600.0,82.7226,82.8349,82.6504,82.6825,29600.0
2015-03-27 09:45:00,103.06,103.25,102.96,103.23,80000.0,82.6905,82.8429,82.6103,82.8269,80000.0
2015-03-27 09:50:00,103.21,103.28,103.01,103.22,60800.0,82.8108,82.867,82.6504,82.8189,60800.0
2015-03-27 09:55:00,103.22,103.29,103.18,103.26,21100.0,82.8189,82.875,82.7868,82.851,21100.0
2015-03-27 10:00:00,103.22,103.28,103.09,103.18,74000.0,82.8189,82.867,82.7146,82.7868,74000.0
2015-03-27 10:05:00,103.17,103.28,103.0,103.19,75800.0,82.7787,82.867,82.6423,82.7948,75800.0
2015-03-27 10:10:00,103.17,103.25,102.93,103.19,97900.0,82.7787,82.8429,82.5862,82.7948,97900.0
2015-03-27 10:15:00,103.19,103.27,103.16,103.24,43400.0,82.7948,82.859,82.7707,82.8349,43400.0
2015-03-27 10:20:00,103.23,103.32,103.19,103.26,17500.0,82.8269,82.8991,82.7948,82.851,17500.0
2015-03-27 10:25:00,103.21,103.6,103.18,103.57,26400.0,82.8108,83.1238,82.7868,83.0997,26400.0
2015-03-27 10:30:00,103.57,103.57,103.28,103.28,9500.0,83.0997,83.0997,82.867,82.867,9500.0
2015-03-27 10:35:00,103.27,103.44,103.22,103.43,15800.0,82.859,82.9954,82.8189,82.9874,15800.0
2015-03-27 10:40:00,103.44,103.54,103.3,103.5,22800.0,82.9954,83.0756,82.8831,83.0435,22800.0
2015-03-27 10:45:00,103.48,103.51,103.32,103.44,12900.0,83.0275,83.0515,82.8991,82.9954,12900.0
2015-03-27 10:50:00,103.45,103.56,103.41,103.5,10100.0,83.0034,83.0917,82.9713,83.0435,10100.0
2015-03-27 10:55:00,103.51,103.62,103.51,103.56,10200.0,83.0515,83.1398,83.0515,83.0917,10200.0
2015-03-27 11:00:00,103.53,103.58,103.43,103.49,13100.0,83.0676,83.1077,82.9874,83.0355,13100.0
2015-03-27 11:05:00,103.46,103.56,103.46,103.53,14900.0,83.0114,83.0917,83.0114,83.0676,14900.0
2015-03-27 11:10:00,103.5,103.54,103.33,103.51,15000.0,83.0435,83.0756,82.9071,83.0515,15000.0
2015-03-27 11:15:00,103.52,103.57,103.3,103.52,24400.0,83.0596,83.0997,82.8831,83.0596,24400.0
2015-03-27 11:20:00,103.53,103.53,103.4,103.46,29500.0,83.0676,83.0676,82.9633,83.0114,29500.0
2015-03-27 11:25:00,103.44,103.48,103.39,103.44,57800.0,82.9954,83.0275,82.9553,82.9954,57800.0
2015-03-27 11:30:00,103.42,103.48,103.4,103.44,38500.0,82.9793,83.0275,82.9633,82.9954,38500.0
2015-03-27 11:35:00,103.44,103.46,103.41,103.44,21600.0,82.9954,83.0114,82.9713,82.9954,21600.0
2015-03-27 11:40:00,103.43,103.52,103.37,103.44,22000.0,82.9874,83.0596,82.9392,82.9954,22000.0
2015-03-27 11:45:00,103.43,103.47,103.43,103.44,10200.0,82.9874,83.0195,82.9874,82.9954,10200.0
2015-03-27 11:50:00,103.44,103.49,103.4,103.42,24700.0,82.9954,83.0355,82.9633,82.9793,24700.0
2015-03-27 11:55:00,103.42,103.46,103.24,103.45,54200.0,82.9793,83.0114,82.8349,83.0034,54200.0
2015-03-27 12:00:00,103.47,103.49,103.4,103.44,12500.0,83.0195,83.0355,82.9633,82.9954,12500.0
2015-03-27 12:05:00,103.45,103.49,103.44,103.45,14100.0,83.0034,83.0355,82.9954,83.0034,14100.0
2015-03-27 12:10:00,103.46,103.48,103.42,103.45,14300.0,83.0114,83.0275,82.9793,83.0034,14300.0
2015-03-27 12:15:00,103.44,103.47,103.43,103.45,10000.0,82.9954,83.0195,82.9874,83.0034,10000.0
2015-03-27 12:20:00,103.45,103.57,103.44,103.53,31400.0,83.0034,83.0997,82.9954,83.0676,31400.0
2015-03-27 12:25:00,103.54,103.65,103.52,103.57,19700.0,83.0756,83.1639,83.0596,83.0997,19700.0
2015-03-27 12:30:00,103.56,103.67,103.5,103.53,20400.0,83.0917,83.1799,83.0435,83.0676,20400.0
2015-03-27 12:35:00,103.53,103.64,103.5,103.58,13000.0,83.0676,83.1559,83.0435,83.1077,13000.0
2015-03-27 12:40:00,103.59,103.74,103.59,103.65,13400.0,83.1157,83.2361,83.1157,83.1639,13400.0
2015-03-27 12:45:00,103.65,103.65,103.48,103.52,27000.0,83.1639,83.1639,83.0275,83.0596,27000.0
2015-03-27 12:50:00,103.5,103.53,103.46,103.51,10500.0,83.0435,83.0676,83.0114,83.0515,10500.0
2015-03-27 12:55:00,103.53,103.62,103.41,103.62,23600.0,83.0676,83.1398,82.9713,83.1398,23600.0
2015-03-27 13:00:00,103.6,103.6,103.54,103.55,6600.0,83.1238,83.1238,83.0756,83.0836,6600.0
2015-03-27 13:05:00,103.54,103.62,103.5,103.59,24000.0,83.0756,83.1398,83.0435,83.1157,24000.0
2015-03-27 13:10:00,103.57,103.57,103.47,103.52,23800.0,83.0997,83.0997,83.0195,83.0596,23800.0
2015-03-27 13:15:00,103.52,103.57,103.52,103.56,12300.0,83.0596,83.0997,83.0596,83.0917,12300.0
2015-03-27 13:20:00,103.54,103.56,103.45,103.45,14300.0,83.0756,83.0917,83.0034,83.0034,14300.0
2015-03-27 13:25:00,103.45,103.46,103.38,103.39,9100.0,83.0034,83.0114,82.9472,82.9553,9100.0
2015-03-27 13:30:00,103.38,103.42,103.37,103.38,5000.0,82.9472,82.9793,82.9392,82.9472,5000.0
2015-03-27 13:35:00,103.38,103.4,103.3,103.32,11700.0,82.9472,82.9633,82.8831,82.8991,11700.0
2015-03-27 13:40:00,103.32,103.49,103.32,103.39,11900.0,82.8991,83.0355,82.8991,82.9553,11900.0
2015-03-27 13:45:00,103.39,103.39,103.26,103.35,20000.0,82.9553,82.9553,82.851,82.9232,20000.0
2015-03-27 13:50:00,103.35,103.52,103.35,103.49,62300.0,82.9232,83.0596,82.9232,83.0355,62300.0
2015-03-27 13:55:00,103.5,103.59,103.47,103.54,14000.0,83.0435,83.1157,83.0195,83.0756,14000.0
2015-03-27 14:00:00,103.52,103.58,103.46,103.53,14400.0,83.0596,83.1077,83.0114,83.0676,14400.0
2015-03-27 14:05:00,103.54,103.54,103.43,103.52,20200.0,83.0756,83.0756,82.9874,83.0596,20200.0
2015-03-27 14:10:00,103.52,103.52,103.39,103.46,12400.0,83.0596,83.0596,82.9553,83.0114,12400.0
2015-03-27 14:15:00,103.45,103.51,103.42,103.47,22700.0,83.0034,83.0515,82.9793,83.0195,22700.0
2015-03-27 14:20:00,103.46,103.5,103.37,103.45,28200.0,83.0114,83.0435,82.9392,83.0034,28200.0
2015-03-27 14:25:00,103.44,103.44,103.31,103.33,8600.0,82.9954,82.9954,82.8911,82.9071,8600.0
2015-03-27 14:30:00,103.3,103.3,103.22,103.26,5100.0,82.8831,82.8831,82.8189,82.851,5100.0
2015-03-27 14:35:00,103.25,103.25,103.13,103.14,11100.0,82.8429,82.8429,82.7467,82.7547,11100.0
2015-03-27 14:40:00,103.13,103.41,103.13,103.33,55400.0,82.7467,82.9713,82.7467,82.9071,55400.0
2015-03-27 14:45:00,103.32,103.49,103.31,103.47,35600.0,82.8991,83.0355,82.8911,83.0195,35600.0
2015-03-27 14:50:00,103.45,103.51,103.42,103.47,22500.0,83.0034,83.0515,82.9793,83.0195,22500.0
2015-03-27 14:55:00,103.48,103.5,103.35,103.42,22100.0,83.0275,83.0435,82.9232,82.9793,22100.0
2015-03-27 15:00:00,103.44,103.53,103.41,103.44,24900.0,82.9954,83.0676,82.9713,82.9954,24900.0
2015-03-27 15:05:00,103.45,103.52,103.45,103.48,27800.0,83.0034,83.0596,83.0034,83.0275,27800.0
2015-03-27 15:10:00,103.48,103.53,103.46,103.51,13500.0,83.0275,83.0676,83.0114,83.0515,13500.0
2015-03-27 15:15:00,103.52,103.53,103.39,103.45,24300.0,83.0596,83.0676,82.9553,83.0034,24300.0
2015-03-27 15:20:00,103.45,103.54,103.44,103.52,13500.0,83.0034,83.0756,82.9954,83.0596,13500.0
2015-03-27 15:25:00,103.51,103.52,103.45,103.46,9600.0,83.0515,83.0596,83.0034,83.0114,9600.0
2015-03-27 15:30:00,103.45,103.57,103.44,103.56,23200.0,83.0034,83.0997,82.9954,83.0917,23200.0
2015-03-27 15:35:00,103.55,103.72,103.47,103.69,32800.0,83.0836,83.22,83.0195,83.196,32800.0
2015-03-27 15:40:00,103.69,103.69,103.54,103.59,24500.0,83.196,83.196,83.0756,83.1157,24500.0
2015-03-27 15:45:00,103.57,103.57,103.45,103.51,46500.0,83.0997,83.0997,83.0034,83.0515,46500.0
2015-03-27 15:50:00,103.51,103.62,103.51,103.6,37900.0,83.0515,83.1398,83.0515,83.1238,37900.0
2015-03-27 15:55:00,103.61,103.68,103.59,103.61,76000.0,83.1318,83.1879,83.1157,83.1318,76000.0
2015-03-30 09:30:00,104.0,104.12,103.82,103.98,30000.0,83.4447,83.541,83.3003,83.4287,30000.0
2015-03-30 09:35:00,104.0,104.18,103.99,104.16,14500.0,83.4447,83.5891,83.4367,83.5731,14500.0
2015-03-30 09:40:00,104.2,104.36,104.13,104.24,7200.0,83.6052,83.7335,83.549,83.6373,7200.0
2015-03-30 09:45:00,104.21,104.41,104.18,104.18,16000.0,83.6132,83.7737,83.5891,83.5891,16000.0
2015-03-30 09:50:00,104.2,104.4,104.12,104.31,24900.0,83.6052,83.7656,83.541,83.6934,24900.0
2015-03-30 09:55:00,104.27,104.38,104.24,104.29,9700.0,83.6613,83.7496,83.6373,83.6774,9700.0
2015-03-30 10:00:00,104.31,104.33,104.16,104.17,16300.0,83.6934,83.7095,83.5731,83.5811,16300.0
2015-03-30 10:05:00,104.17,104.21,104.0,104.03,24200.0,83.5811,83.6132,83.4447,83.4688,24200.0
2015-03-30 10:10:00,104.06,104.09,103.96,104.05,30400.0,83.4928,83.5169,83.4126,83.4848,30400.0
2015-03-30 10:15:00,104.03,104.1,104.02,104.06,25900.0,83.4688,83.5249,83.4607,83.4928,25900.0
2015-03-30 10:20:00,104.06,104.06,103.82,103.82,16700.0,83.4928,83.4928,83.3003,83.3003,16700.0
2015-03-30 10:25:00,103.83,103.86,103.69,103.73,17700.0,83.3083,83.3324,83.196,83.2281,17700.0
2015-03-30 10:30:00,103.73,103.73,103.66,103.72,30400.0,83.2281,83.2281,83.1719,83.22,30400.0
2015-03-30 10:35:00,103.71,103.71,103.56,103.56,9000.0,83.212,83.212,83.0917,83.0917,9000.0
2015-03-30 10:40:00,103.55,103.65,103.52,103.55,15100.0,83.0836,83.1639,83.0596,83.0836,15100.0
2015-03-30 10:45:00,103.57,103.64,103.55,103.63,17400.0,83.0997,83.1559,83.0836,83.1478,17400.0
2015-03-30 10:50:00,103.63,103.87,103.63,103.87,10000.0,83.1478,83.3404,83.1478,83.3404,10000.0
2015-03-30 10:55:00,103.86,103.9,103.71,103.72,5200.0,83.3324,83.3645,83.212,83.22,5200.0
2015-03-30 11:00:00,103.72,103.86,103.69,103.86,55800.0,83.22,83.3324,83.196,83.3324,55800.0
2015-03-30 11:05:00,103.85,103.92,103.81,103.92,16900.0,83.3243,83.3805,83.2923,83.3805,16900.0
2015-03-30 11:10:00,103.94,104.13,103.94,104.1,11900.0,83.3966,83.549,83.3966,83.5249,11900.0
2015-03-30 11:15:00,104.09,104.18,104.03,104.15,25400.0,83.5169,83.5891,83.4688,83.5651,25400.0
2015-03-30 11:20:00,104.15,104.17,104.06,104.09,8700.0,83.5651,83.5811,83.4928,83.5169,8700.0
2015-03-30 11:25:00,104.09,104.21,104.07,104.13,15700.0,83.5169,83.6132,83.5009,83.549,15700.0
2015-03-30 11:30:00,104.16,104.25,104.13,104.15,25100.0,83.5731,83.6453,83.549,83.5651,25100.0
2015-03-30 11:35:00,104.16,104.23,104.14,104.23,14400.0,83.5731,83.6292,83.557,83.6292,14400.0
2015-03-30 11:40:00,104.24,104.24,104.18,104.2,12700.0,83.6373,83.6373,83.5891,83.6052,12700.0
2015-03-30 11:45:00,104.2,104.25,104.18,104.24,17100.0,83.6052,83.6453,83.5891,83.6373,17100.0
2015-03-30 11:50:00,104.21,104.28,104.16,104.28,38900.0,83.6132,83.6694,83.5731,83.6694,38900.0
2015-03-30 11:55:00,104.28,104.31,104.2,104.22,18700.0,83.6694,83.6934,83.6052,83.6212,18700.0
2015-03-30 12:00:00,104.21,104.31,104.2,104.28,8100.0,83.6132,83.6934,83.6052,83.6694,8100.0
2015-03-30 12:05:00,104.28,104.3,104.24,104.27,7000.0,83.6694,83.6854,83.6373,83.6613,7000.0
2015-03-30 12:10:00,104.26,104.39,104.26,104.37,14900.0,83.6533,83.7576,83.6533,83.7416,14900.0
2015-03-30 12:15:00,104.38,104.47,104.36,104.36,6300.0,83.7496,83.8218,83.7335,83.7335,6300.0
2015-03-30 12:20:00,104.37,104.42,104.35,104.41,5900.0,83.7416,83.7817,83.7255,83.7737,5900.0
2015-03-30 12:25:00,104.41,104.44,104.28,104.36,5900.0,83.7737,83.7977,83.6694,83.7335,5900.0
2015-03-30 12:30:00,104.35,104.38,104.32,104.37,3800.0,83.7255,83.7496,83.7015,83.7416,3800.0
2015-03-30 12:35:00,104.37,104.38,104.29,104.29,6000.0,83.7416,83.7496,83.6774,83.6774,6000.0
2015-03-30 12:40:00,104.3,104.34,104.29,104.29,7700.0,83.6854,83.7175,83.6774,83.6774,7700.0
2015-03-30 12:45:00,104.26,104.31,104.25,104.31,6600.0,83.6533,83.6934,83.6453,83.6934,6600.0
2015-03-30 12:50:00,104.35,104.37,104.29,104.35,4700.0,83.7255,83.7416,83.6774,83.7255,4700.0
2015-03-30 12:55:00,104.34,104.38,104.32,104.33,4600.0,83.7175,83.7496,83.7015,83.7095,4600.0
2015-03-30 13:00:00,104.34,104.37,104.31,104.32,6300.0,83.7175,83.7416,83.6934,83.7015,6300.0
2015-03-30 13:05:00,104.32,104.33,104.28,104.3,9100.0,83.7015,83.7095,83.6694,83.6854,9100.0
2015-03-30 13:10:00,104.3,104.32,104.26,104.28,8000.0,83.6854,83.7015,83.6533,83.6694,8000.0
2015-03-30 13:15:00,104.27,104.32,104.26,104.32,11600.0,83.6613,83.7015,83.6533,83.7015,11600.0
2015-03-30 13:20:00,104.34,104.34,104.27,104.27,12700.0,83.7175,83.7175,83.6613,83.6613,12700.0
2015-03-30 13:25:00,104.27,104.27,104.2,104.21,7100.0,83.6613,83.6613,83.6052,83.6132,7100.0
2015-03-30 13:30:00,104.2,104.31,104.2,104.31,5800.0,83.6052,83.6934,83.6052,83.6934,5800.0
2015-03-30 13:35:00,104.31,104.33,104.26,104.28,8600.0,83.6934,83.7095,83.6533,83.6694,8600.0
2015-03-30 13:40:00,104.27,104.28,104.16,104.18,21200.0,83.6613,83.6694,83.5731,83.5891,21200.0
2015-03-30 13:45:00,104.2,104.2,104.11,104.11,9200.0,83.6052,83.6052,83.533,83.533,9200.0
2015-03-30 13:50:00,104.11,104.12,104.04,104.1,6600.0,83.533,83.541,83.4768,83.5249,6600.0
2015-03-30 13:55:00,104.07,104.13,104.03,104.13,3900.0,83.5009,83.549,83.4688,83.549,3900.0
2015-03-30 14:00:00,104.17,104.22,104.17,104.2,4400.0,83.5811,83.6212,83.5811,83.6052,4400.0
2015-03-30 14:05:00,104.22,104.23,104.05,104.07,18700.0,83.6212,83.6292,83.4848,83.5009,18700.0
2015-03-30 14:10:00,104.07,104.12,104.07,104.08,7700.0,83.5009,83.541,83.5009,83.5089,7700.0
2015-03-30 14:15:00,104.1,104.12,104.05,104.1,11200.0,83.5249,83.541,83.4848,83.5249,11200.0
2015-03-30 14:20:00,104.1,104.17,104.1,104.1,5400.0,83.5249,83.5811,83.5249,83.5249,5400.0
2015-03-30 14:25:00,104.08,104.1,104.0,104.01,10600.0,83.5089,83.5249,83.4447,83.4527,10600.0
2015-03-30 14:30:00,104.02,104.14,104.02,104.08,7000.0,83.4607,83.557,83.4607,83.5089,7000.0
2015-03-30 14:35:00,104.1,104.15,104.09,104.14,6900.0,83.5249,83.5651,83.5169,83.557,6900.0
2015-03-30 14:40:00,104.15,104.15,104.04,104.04,10600.0,83.5651,83.5651,83.4768,83.4768,10600.0
2015-03-30 14:45:00,104.04,104.07,104.0,104.03,13600.0,83.4768,83.5009,83.4447,83.4688,13600.0
2015-03-30 14:50:00,104.04,104.07,104.03,104.05,13700.0,83.4768,83.5009,83.4688,83.4848,13700.0
2015-03-30 14:55:00,104.04,104.07,104.02,104.04,7600.0,83.4768,83.5009,83.4607,83.4768,7600.0
2015-03-30 15:00:00,104.04,104.06,103.99,104.01,18000.0,83.4768,83.4928,83.4367,83.4527,18000.0
2015-03-30 15:05:00,104.01,104.08,104.0,104.07,8200.0,83.4527,83.5089,83.4447,83.5009,8200.0
2015-03-30 15:10:00,104.07,104.08,104.01,104.03,9200.0,83.5009,83.5089,83.4527,83.4688,9200.0
2015-03-30 15:15:00,104.02,104.09,104.0,104.09,11800.0,83.4607,83.5169,83.4447,83.5169,11800.0
2015-03-30 15:20:00,104.09,104.09,104.02,104.07,11600.0,83.5169,83.5169,83.4607,83.5009,11600.0
2015-03-30 15:25:00,104.09,104.09,104.01,104.07,8200.0,83.5169,83.5169,83.4527,83.5009,8200.0
2015-03-30 15:30:00,104.07,104.07,104.0,104.03,15200.0,83.5009,83.5009,83.4447,83.4688,15200.0
2015-03-30 15:35:00,104.04,104.09,104.0,104.01,12500.0,83.4768,83.5169,83.4447,83.4527,12500.0
2015-03-30 15:40:00,104.01,104.05,104.0,104.04,17400.0,83.4527,83.4848,83.4447,83.4768,17400.0
2015-03-30 15:45:00,104.04,104.05,104.0,104.01,19300.0,83.4768,83.4848,83.4447,83.4527,19300.0
2015-03-30 15:50:00,104.02,104.05,104.0,104.01,36700.0,83.4607,83.4848,83.4447,83.4527,36700.0
2015-03-30 15:55:00,104.01,104.08,103.99,104.01,56200.0,83.4527,83.5089,83.4367,83.4527,56200.0
2015-03-31 09:30:00,103.48,103.48,102.86,102.94,55100.0,83.0275,83.0275,82.53,82.5942,55100.0
2015-03-31 09:35:00,102.95,103.47,102.84,103.47,27100.0,82.6022,83.0195,82.514,83.0195,27100.0
2015-03-31 09:40:00,103.47,103.76,103.42,103.57,50600.0,83.0195,83.2521,82.9793,83.0997,50600.0
2015-03-31 09:45:00,103.54,103.59,103.28,103.5,19700.0,83.0756,83.1157,82.867,83.0435,19700.0
2015-03-31 09:50:00,103.49,103.5,103.29,103.46,15900.0,83.0355,83.0435,82.875,83.0114,15900.0
2015-03-31 09:55:00,103.45,103.58,103.45,103.49,38300.0,83.0034,83.1077,83.0034,83.0355,38300.0
2015-03-31 10:00:00,103.52,103.68,103.44,103.68,17400.0,83.0596,83.1879,82.9954,83.1879,17400.0
2015-03-31 10:05:00,103.66,103.72,103.64,103.66,13900.0,83.1719,83.22,83.1559,83.1719,13900.0
2015-03-31 10:10:00,103.67,103.68,103.46,103.51,18400.0,83.1799,83.1879,83.0114,83.0515,18400.0
2015-03-31 10:15:00,103.49,103.58,103.49,103.57,14500.0,83.0355,83.1077,83.0355,83.0997,14500.0
2015-03-31 10:20:00,103.56,103.63,103.46,103.6,12200.0,83.0917,83.1478,83.0114,83.1238,12200.0
2015-03-31 10:25:00,103.63,103.74,103.63,103.74,21100.0,83.1478,83.2361,83.1478,83.2361,21100.0
2015-03-31 10:30:00,103.72,103.77,103.68,103.7,12700.0,83.22,83.2602,83.1879,83.204,12700.0
2015-03-31 10:35:00,103.7,103.71,103.55,103.63,18600.0,83.204,83.212,83.0836,83.1478,18600.0
2015-03-31 10:40:00,103.64,103.64,103.56,103.59,9700.0,83.1559,83.1559,83.0917,83.1157,9700.0
2015-03-31 10:45:00,103.6,103.65,103.46,103.52,16900.0,83.1238,83.1639,83.0114,83.0596,16900.0
2015-03-31 10:50:00,103.53,103.61,103.5,103.52,7100.0,83.0676,83.1318,83.0435,83.0596,7100.0
2015-03-31 10:55:00,103.51,103.56,103.49,103.49,8100.0,83.0515,83.0917,83.0355,83.0355,8100.0
2015-03-31 11:00:00,103.5,103.66,103.5,103.62,13500.0,83.0435,83.1719,83.0435,83.1398,13500.0
2015-03-31 11:05:00,103.64,103.7,103.61,103.68,13400.0,83.1559,83.204,83.1318,83.1879,13400.0
2015-03-31 11:10:00,103.71,103.87,103.71,103.83,15200.0,83.212,83.3404,83.212,83.3083,15200.0
2015-03-31 11:15:00,103.83,103.86,103.74,103.76,15400.0,83.3083,83.3324,83.2361,83.2521,15400.0
2015-03-31 11:20:00,103.76,103.76,103.64,103.7,8900.0,83.2521,83.2521,83.1559,83.204,8900.0
2015-03-31 11:25:00,103.69,103.7,103.63,103.67,10700.0,83.196,83.204,83.1478,83.1799,10700.0
2015-03-31 11:30:00,103.66,103.69,103.54,103.56,15400.0,83.1719,83.196,83.0756,83.0917,15400.0
2015-03-31 11:35:00,103.54,103.58,103.48,103.58,9300.0,83.0756,83.1077,83.0275,83.1077,9300.0
2015-03-31 11:40:00,103.59,103.74,103.59,103.66,11300.0,83.1157,83.2361,83.1157,83.1719,11300.0
2015-03-31 11:45:00,103.67,103.79,103.66,103.79,20000.0,83.1799,83.2762,83.1719,83.2762,20000.0
2015-03-31 11:50:00,103.8,103.87,103.62,103.64,8500.0,83.2842,83.3404,83.1398,83.1559,8500.0
2015-03-31 11:55:00,103.62,103.62,103.52,103.52,7200.0,83.1398,83.1398,83.0596,83.0596,7200.0
2015-03-31 12:00:00,103.52,103.52,103.41,103.47,9400.0,83.0596,83.0596,82.9713,83.0195,9400.0
2015-03-31 12:05:00,103.48,103.55,103.46,103.52,8700.0,83.0275,83.0836,83.0114,83.0596,8700.0
2015-03-31 12:10:00,103.51,103.51,103.37,103.49,11300.0,83.0515,83.0515,82.9392,83.0355,11300.0
2015-03-31 12:15:00,103.49,103.5,103.42,103.48,10900.0,83.0355,83.0435,82.9793,83.0275,10900.0
2015-03-31 12:20:00,103.48,103.57,103.41,103.43,20900.0,83.0275,83.0997,82.9713,82.9874,20900.0
2015-03-31 12:25:00,103.44,103.45,103.41,103.44,21000.0,82.9954,83.0034,82.9713,82.9954,21000.0
2015-03-31 12:30:00,103.43,103.48,103.38,103.48,11400.0,82.9874,83.0275,82.9472,83.0275,11400.0
2015-03-31 12:35:00,103.48,103.61,103.48,103.61,11000.0,83.0275,83.1318,83.0275,83.1318,11000.0
2015-03-31 12:40:00,103.61,103.7,103.56,103.6,11100.0,83.1318,83.204,83.0917,83.1238,11100.0
2015-03-31 12:45:00,103.61,103.63,103.46,103.51,8400.0,83.1318,83.1478,83.0114,83.0515,8400.0
2015-03-31 12:50:00,103.52,103.63,103.52,103.62,7800.0,83.0596,83.1478,83.0596,83.1398,7800.0
2015-03-31 12:55:00,103.63,103.65,103.59,103.62,6100.0,83.1478,83.1639,83.1157,83.1398,6100.0
2015-03-31 13:00:00,103.62,103.67,103.55,103.67,10000.0,83.1398,83.1799,83.0836,83.1799,10000.0
2015-03-31 13:05:00,103.66,103.79,103.66,103.74,36500.0,83.1719,83.2762,83.1719,83.2361,36500.0
2015-03-31 13:10:00,103.76,103.76,103.68,103.68,2100.0,83.2521,83.2521,83.1879,83.1879,2100.0
2015-03-31 13:15:00,103.71,103.83,103.68,103.81,4600.0,83.212,83.3083,83.1879,83.2923,4600.0
2015-03-31 13:20:00,103.82,103.82,103.71,103.78,6700.0,83.3003,83.3003,83.212,83.2682,6700.0
2015-03-31 13:25:00,103.79,103.86,103.77,103.85,7600.0,83.2762,83.3324,83.2602,83.3243,7600.0
2015-03-31 13:30:00,103.85,103.91,103.8,103.87,5700.0,83.3243,83.3725,83.2842,83.3404,5700.0
2015-03-31 13:35:00,103.86,103.89,103.82,103.84,4200.0,83.3324,83.3564,83.3003,83.3163,4200.0
2015-03-31 13:40:00,103.84,103.93,103.78,103.89,8300.0,83.3163,83.3885,83.2682,83.3564,8300.0
2015-03-31 13:45:00,103.87,103.9,103.72,103.74,9900.0,83.3404,83.3645,83.22,83.2361,9900.0
2015-03-31 13:50:00,103.72,103.82,103.72,103.74,17000.0,83.22,83.3003,83.22,83.2361,17000.0
2015-03-31 13:55:00,103.74,103.75,103.59,103.59,13100.0,83.2361,83.2441,83.1157,83.1157,13100.0
2015-03-31 14:00:00,103.61,103.67,103.55,103.67,5600.0,83.1318,83.1799,83.0836,83.1799,5600.0
2015-03-31 14:05:00,103.68,103.73,103.65,103.72,7300.0,83.1879,83.2281,83.1639,83.22,7300.0
2015-03-31 14:10:00,103.7,103.81,103.7,103.78,12300.0,83.204,83.2923,83.204,83.2682,12300.0
2015-03-31 14:15:00,103.78,103.78,103.7,103.73,8600.0,83.2682,83.2682,83.204,83.2281,8600.0
2015-03-31 14:20:00,103.65,103.73,103.58,103.64,12700.0,83.1639,83.2281,83.1077,83.1559,12700.0
2015-03-31 14:25:00,103.62,103.67,103.52,103.65,15600.0,83.1398,83.1799,83.0596,83.1639,15600.0
2015-03-31 14:30:00,103.67,103.69,103.46,103.48,18500.0,83.1799,83.196,83.0114,83.0275,18500.0
2015-03-31 14:35:00,103.49,103.5,103.41,103.45,33200.0,83.0355,83.0435,82.9713,83.0034,33200.0
2015-03-31 14:40:00,103.45,103.46,103.34,103.38,17000.0,83.0034,83.0114,82.9151,82.9472,17000.0
2015-03-31 14:45:00,103.39,103.47,103.38,103.44,10100.0,82.9553,83.0195,82.9472,82.9954,10100.0
2015-03-31 14:50:00,103.45,103.5,103.35,103.36,20800.0,83.0034,83.0435,82.9232,82.9312,20800.0
2015-03-31 14:55:00,103.37,103.46,103.34,103.43,31700.0,82.9392,83.0114,82.9151,82.9874,31700.0
2015-03-31 15:00:00,103.43,103.44,103.23,103.23,14100.0,82.9874,82.9954,82.8269,82.8269,14100.0
2015-03-31 15:05:00,103.23,103.31,103.11,103.16,38500.0,82.8269,82.8911,82.7306,82.7707,38500.0
2015-03-31 15:10:00,103.16,103.17,103.07,103.07,12600.0,82.7707,82.7787,82.6985,82.6985,12600.0
2015-03-31 15:15:00,103.06,103.06,102.9,102.94,43700.0,82.6905,82.6905,82.5621,82.5942,43700.0
2015-03-31 15:20:00,102.95,103.03,102.81,102.9,38500.0,82.6022,82.6664,82.4899,82.5621,38500.0
2015-03-31 15:25:00,102.91,103.03,102.89,103.01,25100.0,82.5701,82.6664,82.5541,82.6504,25100.0
2015-03-31 15:30:00,103.0,103.0,102.84,102.89,35800.0,82.6423,82.6423,82.514,82.5541,35800.0
2015-03-31 15:35:00,102.88,102.99,102.85,102.95,20200.0,82.5461,82.6343,82.522,82.6022,20200.0
2015-03-31 15:40:00,102.95,103.03,102.94,102.99,30700.0,82.6022,82.6664,82.5942,82.6343,30700.0
2015-03-31 15:45:00,102.99,103.1,102.96,103.1,33400.0,82.6343,82.7226,82.6103,82.7226,33400.0
2015-03-31 15:50:00,103.09,103.13,102.97,102.97,73900.0,82.7146,82.7467,82.6183,82.6183,73900.0
2015-03-31 15:55:00,102.96,103.14,102.92,102.92,157200.0,82.6103,82.7547,82.5782,82.5782,157200.0
2015-04-01 09:30:00,102.65,102.94,102.58,102.71,41100.0,82.3615,82.5942,82.3054,82.4097,41100.0
2015-04-01 09:35:00,102.72,102.74,102.24,102.29,33200.0,82.4177,82.4337,82.0326,82.0727,33200.0
2015-04-01 09:40:00,102.32,102.37,102.08,102.27,60700.0,82.0967,82.1369,81.9042,82.0566,60700.0
2015-04-01 09:45:00,102.22,102.55,102.22,102.32,68700.0,82.0165,82.2813,82.0165,82.0967,68700.0
2015-04-01 09:50:00,102.29,102.35,102.18,102.31,29400.0,82.0727,82.1208,81.9844,82.0887,29400.0
2015-04-01 09:55:00,102.29,102.36,102.26,102.35,21900.0,82.0727,82.1288,82.0486,82.1208,21900.0
2015-04-01 10:00:00,102.33,102.53,102.26,102.51,37600.0,82.1048,82.2652,82.0486,82.2492,37600.0
2015-04-01 10:05:00,102.54,102.56,102.42,102.53,41500.0,82.2733,82.2893,82.177,82.2652,41500.0
2015-04-01 10:10:00,102.51,102.69,102.49,102.64,24000.0,82.2492,82.3936,82.2331,82.3535,24000.0
2015-04-01 10:15:00,102.64,102.82,102.6,102.67,20500.0,82.3535,82.4979,82.3214,82.3776,20500.0
2015-04-01 10:20:00,102.67,102.84,102.67,102.77,19500.0,82.3776,82.514,82.3776,82.4578,19500.0
2015-04-01 10:25:00,102.75,102.96,102.73,102.87,25700.0,82.4418,82.6103,82.4257,82.538,25700.0
2015-04-01 10:30:00,102.88,102.99,102.82,102.83,16200.0,82.5461,82.6343,82.4979,82.5059,16200.0
2015-04-01 10:35:00,102.85,102.85,102.62,102.64,18800.0,82.522,82.522,82.3375,82.3535,18800.0
2015-04-01 10:40:00,102.65,102.87,102.65,102.87,12200.0,82.3615,82.538,82.3615,82.538,12200.0
2015-04-01 10:45:00,102.88,103.0,102.86,103.0,8900.0,82.5461,82.6423,82.53,82.6423,8900.0
2015-04-01 10:50:00,103.02,103.16,102.99,103.09,10700.0,82.6584,82.7707,82.6343,82.7146,10700.0
2015-04-01 10:55:00,103.08,103.25,103.08,103.25,12300.0,82.7065,82.8429,82.7065,82.8429,12300.0
2015-04-01 11:00:00,103.3,103.32,103.16,103.19,11200.0,82.8831,82.8991,82.7707,82.7948,11200.0
2015-04-01 11:05:00,103.18,103.24,103.14,103.2,8200.0,82.7868,82.8349,82.7547,82.8028,8200.0
2015-04-01 11:10:00,103.2,103.25,103.17,103.19,11700.0,82.8028,82.8429,82.7787,82.7948,11700.0
2015-04-01 11:15:00,103.19,103.22,103.09,103.09,18000.0,82.7948,82.8189,82.7146,82.7146,18000.0
2015-04-01 11:20:00,103.1,103.14,103.0,103.05,33300.0,82.7226,82.7547,82.6423,82.6825,33300.0
2015-04-01 11:25:00,103.05,103.05,102.83,102.9,9900.0,82.6825,82.6825,82.5059,82.5621,9900.0
2015-04-01 11:30:00,102.9,102.92,102.79,102.79,4800.0,82.5621,82.5782,82.4739,82.4739,4800.0
2015-04-01 11:35:00,102.79,102.88,102.78,102.84,8700.0,82.4739,82.5461,82.4658,82.514,8700.0
2015-04-01 11:40:00,102.84,103.04,102.84,103.0,11300.0,82.514,82.6744,82.514,82.6423,11300.0
2015-04-01 11:45:00,103.01,103.13,102.99,103.11,5700.0,82.6504,82.7467,82.6343,82.7306,5700.0
2015-04-01 11:50:00,103.15,103.15,103.07,103.14,7500.0,82.7627,82.7627,82.6985,82.7547,7500.0
2015-04-01 11:55:00,103.1,103.1,102.88,102.89,12500.0,82.7226,82.7226,82.5461,82.5541,12500.0
2015-04-01 12:00:00,102.88,102.89,102.78,102.78,6100.0,82.5461,82.5541,82.4658,82.4658,6100.0
2015-04-01 12:05:00,102.76,102.78,102.69,102.73,5100.0,82.4498,82.4658,82.3936,82.4257,5100.0
2015-04-01 12:10:00,102.77,102.77,102.68,102.71,18300.0,82.4578,82.4578,82.3856,82.4097,18300.0
2015-04-01 12:15:00,102.7,102.77,102.67,102.74,7000.0,82.4016,82.4578,82.3776,82.4337,7000.0
2015-04-01 12:20:00,102.73,102.8,102.7,102.76,4700.0,82.4257,82.4819,82.4016,82.4498,4700.0
2015-04-01 12:25:00,102.77,102.94,102.77,102.9,4600.0,82.4578,82.5942,82.4578,82.5621,4600.0
2015-04-01 12:30:00,102.87,102.95,102.8,102.95,4100.0,82.538,82.6022,82.4819,82.6022,4100.0
2015-04-01 12:35:00,102.96,102.96,102.86,102.88,5100.0,82.6103,82.6103,82.53,82.5461,5100.0
2015-04-01 12:40:00,102.88,102.98,102.87,102.96,5000.0,82.5461,82.6263,82.538,82.6103,5000.0
2015-04-01 12:45:00,102.96,102.97,102.86,102.88,6300.0,82.6103,82.6183,82.53,82.5461,6300.0
2015-04-01 12:50:00,102.91,103.03,102.88,103.03,4400.0,82.5701,82.6664,82.5461,82.6664,4400.0
2015-04-01 12:55:00,103.05,103.12,103.01,103.07,18000.0,82.6825,82.7386,82.6504,82.6985,18000.0
2015-04-01 13:00:00,103.04,103.05,102.88,102.88,8400.0,82.6744,82.6825,82.5461,82.5461,8400.0
2015-04-01 13:05:00,102.89,102.91,102.83,102.9,5500.0,82.5541,82.5701,82.5059,82.5621,5500.0
2015-04-01 13:10:00,102.9,102.99,102.85,102.95,9700.0,82.5621,82.6343,82.522,82.6022,9700.0
2015-04-01 13:15:00,102.95,103.0,102.92,102.93,6600.0,82.6022,82.6423,82.5782,82.5862,6600.0
2015-04-01 13:20:00,102.95,103.0,102.91,102.95,6400.0,82.6022,82.6423,82.5701,82.6022,6400.0
2015-04-01 13:25:00,102.98,103.05,102.93,103.04,6400.0,82.6263,82.6825,82.5862,82.6744,6400.0
2015-04-01 13:30:00,103.06,103.16,103.05,103.11,5300.0,82.6905,82.7707,82.6825,82.7306,5300.0
2015-04-01 13:35:00,103.1,103.15,103.09,103.12,8300.0,82.7226,82.7627,82.7146,82.7386,8300.0
2015-04-01 13:40:00,103.11,103.25,103.09,103.2,6200.0,82.7306,82.8429,82.7146,82.8028,6200.0
2015-04-01 13:45:00,103.21,103.3,103.14,103.28,9000.0,82.8108,82.8831,82.7547,82.867,9000.0
2015-04-01 13:50:00,103.3,103.33,103.29,103.31,3300.0,82.8831,82.9071,82.875,82.8911,3300.0
2015-04-01 13:55:00,103.31,103.42,103.28,103.3,8300.0,82.8911,82.9793,82.867,82.8831,8300.0
2015-04-01 14:00:00,103.32,103.33,103.2,103.2,8500.0,82.8991,82.9071,82.8028,82.8028,8500.0
2015-04-01 14:05:00,103.22,103.23,103.17,103.19,3800.0,82.8189,82.8269,82.7787,82.7948,3800.0
2015-04-01 14:10:00,103.22,103.25,103.0,103.02,13100.0,82.8189,82.8429,82.6423,82.6584,13100.0
2015-04-01 14:15:00,103.02,103.03,102.96,103.02,9900.0,82.6584,82.6664,82.6103,82.6584,9900.0
2015-04-01 14:20:00,103.03,103.18,103.01,103.14,17300.0,82.6664,82.7868,82.6504,82.7547,17300.0
2015-04-01 14:25:00,103.12,103.12,103.0,103.0,10000.0,82.7386,82.7386,82.6423,82.6423,10000.0
2015-04-01 14:30:00,103.01,103.02,102.93,102.94,18400.0,82.6504,82.6584,82.5862,82.5942,18400.0
2015-04-01 14:35:00,102.98,102.99,102.93,102.96,5700.0,82.6263,82.6343,82.5862,82.6103,5700.0
2015-04-01 14:40:00,102.96,102.96,102.89,102.9,6700.0,82.6103,82.6103,82.5541,82.5621,6700.0
2015-04-01 14:45:00,102.94,103.09,102.91,103.09,14600.0,82.5942,82.7146,82.5701,82.7146,14600.0
2015-04-01 14:50:00,103.09,103.13,103.06,103.09,5100.0,82.7146,82.7467,82.6905,82.7146,5100.0
2015-04-01 14:55:00,103.06,103.13,103.06,103.06,10500.0,82.6905,82.7467,82.6905,82.6905,10500.0
2015-04-01 15:00:00,103.06,103.08,102.95,102.96,11500.0,82.6905,82.7065,82.6022,82.6103,11500.0
2015-04-01 15:05:00,102.97,102.98,102.74,102.78,20700.0,82.6183,82.6263,82.4337,82.4658,20700.0
2015-04-01 15:10:00,102.79,102.97,102.78,102.94,11600.0,82.4739,82.6183,82.4658,82.5942,11600.0
2015-04-01 15:15:00,102.96,102.98,102.82,102.82,7800.0,82.6103,82.6263,82.4979,82.4979,7800.0
2015-04-01 15:20:00,102.84,102.97,102.84,102.94,11800.0,82.514,82.6183,82.514,82.5942,11800.0
2015-04-01 15:25:00,102.93,102.96,102.87,102.94,27200.0,82.5862,82.6103,82.538,82.5942,27200.0
2015-04-01 15:30:00,102.93,102.97,102.91,102.97,10600.0,82.5862,82.6183,82.5701,82.6183,10600.0
2015-04-01 15:35:00,102.98,103.14,102.97,102.98,15900.0,82.6263,82.7547,82.6183,82.6263,15900.0
2015-04-01 15:40:00,102.98,102.98,102.7,102.79,32100.0,82.6263,82.6263,82.4016,82.4739,32100.0
2015-04-01 15:45:00,102.78,103.02,102.75,102.95,34500.0,82.4658,82.6584,82.4418,82.6022,34500.0
2015-04-01 15:50:00,102.95,103.0,102.89,102.89,32500.0,82.6022,82.6423,82.5541,82.5541,32500.0
2015-04-01 15:55:00,102.9,103.0,102.83,102.98,72500.0,82.5621,82.6423,82.5059,82.6263,72500.0
2015-04-02 09:30:00,103.4,103.4,102.88,103.29,71900.0,82.9633,82.9633,82.5461,82.875,71900.0
2015-04-02 09:35:00,103.34,103.43,103.22,103.28,15200.0,82.9151,82.9874,82.8189,82.867,15200.0
2015-04-02 09:40:00,103.25,103.76,103.21,103.67,46700.0,82.8429,83.2521,82.8108,83.1799,46700.0
2015-04-02 09:45:00,103.67,104.1,103.63,104.06,21500.0,83.1799,83.5249,83.1478,83.4928,21500.0
2015-04-02 09:50:00,104.09,104.18,104.0,104.18,18800.0,83.5169,83.5891,83.4447,83.5891,18800.0
2015-04-02 09:55:00,104.19,104.43,104.18,104.41,18900.0,83.5971,83.7897,83.5891,83.7737,18900.0
2015-04-02 10:00:00,104.42,104.45,104.29,104.43,37800.0,83.7817,83.8058,83.6774,83.7897,37800.0
2015-04-02 10:05:00,104.43,104.46,104.13,104.3,64200.0,83.7897,83.8138,83.549,83.6854,64200.0
2015-04-02 10:10:00,104.3,104.48,104.23,104.48,42700.0,83.6854,83.8298,83.6292,83.8298,42700.0
2015-04-02 10:15:00,104.46,104.58,104.43,104.55,22000.0,83.8138,83.9101,83.7897,83.886,22000.0
2015-04-02 10:20:00,104.54,104.67,104.5,104.65,21000.0,83.878,83.9823,83.8459,83.9662,21000.0
2015-04-02 10:25:00,104.6,104.79,104.59,104.66,28600.0,83.9261,84.0786,83.9181,83.9743,28600.0
2015-04-02 10:30:00,104.65,104.65,104.3,104.34,14400.0,83.9662,83.9662,83.6854,83.7175,14400.0
2015-04-02 10:35:00,104.34,104.53,104.3,104.51,15100.0,83.7175,83.8699,83.6854,83.8539,15100.0
2015-04-02 10:40:00,104.53,104.53,104.18,104.27,14200.0,83.8699,83.8699,83.5891,83.6613,14200.0
2015-04-02 10:45:00,104.27,104.31,104.05,104.05,20300.0,83.6613,83.6934,83.4848,83.4848,20300.0
2015-04-02 10:50:00,104.05,104.05,103.85,103.99,17400.0,83.4848,83.4848,83.3243,83.4367,17400.0
2015-04-02 10:55:00,103.99,104.13,103.99,104.06,23300.0,83.4367,83.549,83.4367,83.4928,23300.0
2015-04-02 11:00:00,104.06,104.1,103.98,104.03,19300.0,83.4928,83.5249,83.4287,83.4688,19300.0
2015-04-02 11:05:00,104.01,104.01,103.88,103.93,19600.0,83.4527,83.4527,83.3484,83.3885,19600.0
2015-04-02 11:10:00,103.95,104.1,103.94,104.02,20400.0,83.4046,83.5249,83.3966,83.4607,20400.0
2015-04-02 11:15:00,104.01,104.07,103.9,104.07,9500.0,83.4527,83.5009,83.3645,83.5009,9500.0
2015-04-02 11:20:00,104.07,104.17,104.04,104.17,15600.0,83.5009,83.5811,83.4768,83.5811,15600.0
2015-04-02 11:25:00,104.2,104.22,103.87,103.87,17800.0,83.6052,83.6212,83.3404,83.3404,17800.0
2015-04-02 11:30:00,103.86,103.94,103.82,103.94,21100.0,83.3324,83.3966,83.3003,83.3966,21100.0
2015-04-02 11:35:00,103.94,104.05,103.92,104.05,9300.0,83.3966,83.4848,83.3805,83.4848,9300.0
2015-04-02 11:40:00,104.04,104.09,103.89,103.9,9700.0,83.4768,83.5169,83.3564,83.3645,9700.0
2015-04-02 11:45:00,103.9,103.96,103.88,103.89,12900.0,83.3645,83.4126,83.3484,83.3564,12900.0
2015-04-02 11:50:00,103.92,103.92,103.81,103.83,14000.0,83.3805,83.3805,83.2923,83.3083,14000.0
2015-04-02 11:55:00,103.82,103.97,103.79,103.84,39900.0,83.3003,83.4206,83.2762,83.3163,39900.0
2015-04-02 12:00:00,103.8,103.85,103.7,103.76,8400.0,83.2842,83.3243,83.204,83.2521,8400.0
2015-04-02 12:05:00,103.76,103.76,103.56,103.75,44500.0,83.2521,83.2521,83.0917,83.2441,44500.0
2015-04-02 12:10:00,103.74,103.76,103.6,103.6,16900.0,83.2361,83.2521,83.1238,83.1238,16900.0
2015-04-02 12:15:00,103.6,103.77,103.6,103.77,13500.0,83.1238,83.2602,83.1238,83.2602,13500.0
2015-04-02 12:20:00,103.77,103.83,103.76,103.78,15500.0,83.2602,83.3083,83.2521,83.2682,15500.0
2015-04-02 12:25:00,103.79,103.83,103.65,103.68,10700.0,83.2762,83.3083,83.1639,83.1879,10700.0
2015-04-02 12:30:00,103.68,103.75,103.57,103.61,15800.0,83.1879,83.2441,83.0997,83.1318,15800.0
2015-04-02 12:35:00,103.61,103.62,103.51,103.57,33900.0,83.1318,83.1398,83.0515,83.0997,33900.0
2015-04-02 12:40:00,103.57,103.6,103.56,103.59,15100.0,83.0997,83.1238,83.0917,83.1157,15100.0
2015-04-02 12:45:00,103.59,103.6,103.54,103.58,14400.0,83.1157,83.1238,83.0756,83.1077,14400.0
2015-04-02 12:50:00,103.59,103.61,103.55,103.59,8700.0,83.1157,83.1318,83.0836,83.1157,8700.0
2015-04-02 12:55:00,103.61,103.61,103.57,103.6,14000.0,83.1318,83.1318,83.0997,83.1238,14000.0
2015-04-02 13:00:00,103.58,103.6,103.52,103.59,22900.0,83.1077,83.1238,83.0596,83.1157,22900.0
2015-04-02 13:05:00,103.57,103.57,103.47,103.5,12400.0,83.0997,83.0997,83.0195,83.0435,12400.0
2015-04-02 13:10:00,103.52,103.64,103.51,103.64,4500.0,83.0596,83.1559,83.0515,83.1559,4500.0
2015-04-02 13:15:00,103.65,103.72,103.58,103.65,13100.0,83.1639,83.22,83.1077,83.1639,13100.0
2015-04-02 13:20:00,103.65,103.68,103.63,103.68,10600.0,83.1639,83.1879,83.1478,83.1879,10600.0
2015-04-02 13:25:00,103.68,103.71,103.62,103.63,8000.0,83.1879,83.212,83.1398,83.1478,8000.0
2015-04-02 13:30:00,103.65,103.82,103.64,103.82,12100.0,83.1639,83.3003,83.1559,83.3003,12100.0
2015-04-02 13:35:00,103.82,103.82,103.75,103.75,20700.0,83.3003,83.3003,83.2441,83.2441,20700.0
2015-04-02 13:40:00,103.76,103.76,103.6,103.68,15400.0,83.2521,83.2521,83.1238,83.1879,15400.0
2015-04-02 13:45:00,103.71,103.9,103.69,103.9,22600.0,83.212,83.3645,83.196,83.3645,22600.0
2015-04-02 13:50:00,103.89,103.96,103.86,103.94,30800.0,83.3564,83.4126,83.3324,83.3966,30800.0
2015-04-02 13:55:00,103.94,103.99,103.9,103.92,23900.0,83.3966,83.4367,83.3645,83.3805,23900.0
2015-04-02 14:00:00,103.92,103.98,103.88,103.89,36700.0,83.3805,83.4287,83.3484,83.3564,36700.0
2015-04-02 14:05:00,103.89,103.97,103.85,103.97,20500.0,83.3564,83.4206,83.3243,83.4206,20500.0
2015-04-02 14:10:00,103.97,103.98,103.92,103.97,14900.0,83.4206,83.4287,83.3805,83.4206,14900.0
2015-04-02 14:15:00,103.98,104.1,103.98,104.09,27500.0,83.4287,83.5249,83.4287,83.5169,27500.0
2015-04-02 14:20:00,104.12,104.12,103.97,103.99,13600.0,83.541,83.541,83.4206,83.4367,13600.0
2015-04-02 14:25:00,103.98,104.06,103.96,104.06,8700.0,83.4287,83.4928,83.4126,83.4928,8700.0
2015-04-02 14:30:00,104.07,104.07,103.9,103.97,17300.0,83.5009,83.5009,83.3645,83.4206,17300.0
2015-04-02 14:35:00,103.98,104.02,103.95,104.01,13700.0,83.4287,83.4607,83.4046,83.4527,13700.0
2015-04-02 14:40:00,104.0,104.0,103.93,103.94,10500.0,83.4447,83.4447,83.3885,83.3966,10500.0
2015-04-02 14:45:00,103.96,104.02,103.89,104.0,17100.0,83.4126,83.4607,83.3564,83.4447,17100.0
2015-04-02 14:50:00,103.97,104.01,103.91,103.99,11400.0,83.4206,83.4527,83.3725,83.4367,11400.0
2015-04-02 14:55:00,103.99,104.09,103.99,104.02,8800.0,83.4367,83.5169,83.4367,83.4607,8800.0
2015-04-02 15:00:00,104.02,104.03,103.94,104.02,16000.0,83.4607,83.4688,83.3966,83.4607,16000.0
2015-04-02 15:05:00,104.02,104.02,103.91,103.91,7500.0,83.4607,83.4607,83.3725,83.3725,7500.0
2015-04-02 15:10:00,103.91,103.95,103.81,103.86,24300.0,83.3725,83.4046,83.2923,83.3324,24300.0
2015-04-02 15:15:00,103.86,103.92,103.81,103.91,37500.0,83.3324,83.3805,83.2923,83.3725,37500.0
2015-04-02 15:20:00,103.91,104.0,103.87,103.97,39000.0,83.3725,83.4447,83.3404,83.4206,39000.0
2015-04-02 15:25:00,103.97,104.07,103.96,104.03,16400.0,83.4206,83.5009,83.4126,83.4688,16400.0
2015-04-02 15:30:00,104.01,104.03,103.97,103.98,23000.0,83.4527,83.4688,83.4206,83.4287,23000.0
2015-04-02 15:35:00,103.99,104.15,103.99,104.14,38700.0,83.4367,83.5651,83.4367,83.557,38700.0
2015-04-02 15:40:00,104.11,104.14,104.07,104.08,36000.0,83.533,83.557,83.5009,83.5089,36000.0
2015-04-02 15:45:00,104.09,104.24,104.09,104.24,55500.0,83.5169,83.6373,83.5169,83.6373,55500.0
2015-04-02 15:50:00,104.25,104.3,104.18,104.19,45500.0,83.6453,83.6854,83.5891,83.5971,45500.0
2015-04-02 15:55:00,104.2,104.33,104.13,104.13,121500.0,83.6052,83.7095,83.549,83.549,121500.0
2015-04-06 09:30:00,103.51,103.74,103.4,103.6,43400.0,83.0515,83.2361,82.9633,83.1238,43400.0
2015-04-06 09:35:00,103.63,103.99,103.6,103.88,41100.0,83.1478,83.4367,83.1238,83.3484,41100.0
2015-04-06 09:40:00,103.9,104.09,103.9,104.09,20800.0,83.3645,83.5169,83.3645,83.5169,20800.0
2015-04-06 09:45:00,104.07,104.33,104.04,104.28,16100.0,83.5009,83.7095,83.4768,83.6694,16100.0
2015-04-06 09:50:00,104.3,104.3,103.95,104.0,8900.0,83.6854,83.6854,83.4046,83.4447,8900.0
2015-04-06 09:55:00,104.04,104.11,103.96,104.06,6500.0,83.4768,83.533,83.4126,83.4928,6500.0
2015-04-06 10:00:00,104.05,104.27,103.94,104.27,25900.0,83.4848,83.6613,83.3966,83.6613,25900.0
2015-04-06 10:05:00,104.23,104.37,104.17,104.2,10800.0,83.6292,83.7416,83.5811,83.6052,10800.0
2015-04-06 10:10:00,104.22,104.24,103.99,103.99,36100.0,83.6212,83.6373,83.4367,83.4367,36100.0
2015-04-06 10:15:00,104.03,104.13,103.99,104.01,10600.0,83.4688,83.549,83.4367,83.4527,10600.0
2015-04-06 10:20:00,104.05,104.27,104.04,104.19,15600.0,83.4848,83.6613,83.4768,83.5971,15600.0
2015-04-06 10:25:00,104.21,104.39,104.17,104.33,15800.0,83.6132,83.7576,83.5811,83.7095,15800.0
2015-04-06 10:30:00,104.33,104.47,104.33,104.37,9600.0,83.7095,83.8218,83.7095,83.7416,9600.0
2015-04-06 10:35:00,104.39,104.45,104.34,104.38,6100.0,83.7576,83.8058,83.7175,83.7496,6100.0
2015-04-06 10:40:00,104.38,104.47,104.38,104.42,14300.0,83.7496,83.8218,83.7496,83.7817,14300.0
2015-04-06 10:45:00,104.41,104.44,104.34,104.37,3700.0,83.7737,83.7977,83.7175,83.7416,3700.0
2015-04-06 10:50:00,104.37,104.63,104.35,104.62,19300.0,83.7416,83.9502,83.7255,83.9422,19300.0
2015-04-06 10:55:00,104.63,104.76,104.59,104.59,26100.0,83.9502,84.0545,83.9181,83.9181,26100.0
2015-04-06 11:00:00,104.58,104.65,104.53,104.61,14600.0,83.9101,83.9662,83.8699,83.9341,14600.0
2015-04-06 11:05:00,104.61,104.74,104.59,104.59,18400.0,83.9341,84.0384,83.9181,83.9181,18400.0
2015-04-06 11:10:00,104.59,104.6,104.32,104.32,33200.0,83.9181,83.9261,83.7015,83.7015,33200.0
2015-04-06 11:15:00,104.33,104.45,104.3,104.39,32900.0,83.7095,83.8058,83.6854,83.7576,32900.0
2015-04-06 11:20:00,104.39,104.45,104.34,104.4,9300.0,83.7576,83.8058,83.7175,83.7656,9300.0
2015-04-06 11:25:00,104.36,104.5,104.36,104.44,6800.0,83.7335,83.8459,83.7335,83.7977,6800.0
2015-04-06 11:30:00,104.45,104.61,104.42,104.61,54300.0,83.8058,83.9341,83.7817,83.9341,54300.0
2015-04-06 11:35:00,104.59,104.6,104.46,104.54,57500.0,83.9181,83.9261,83.8138,83.878,57500.0
2015-04-06 11:40:00,104.54,104.64,104.51,104.62,28500.0,83.878,83.9582,83.8539,83.9422,28500.0
2015-04-06 11:45:00,104.64,104.71,104.58,104.61,13800.0,83.9582,84.0144,83.9101,83.9341,13800.0
2015-04-06 11:50:00,104.61,104.71,104.6,104.66,21900.0,83.9341,84.0144,83.9261,83.9743,21900.0
2015-04-06 11:55:00,104.67,104.73,104.55,104.67,43200.0,83.9823,84.0304,83.886,83.9823,43200.0
2015-04-06 12:00:00,104.67,104.69,104.6,104.66,30400.0,83.9823,83.9983,83.9261,83.9743,30400.0
2015-04-06 12:05:00,104.66,104.66,104.45,104.47,53900.0,83.9743,83.9743,83.8058,83.8218,53900.0
2015-04-06 12:10:00,104.47,104.51,104.43,104.46,7300.0,83.8218,83.8539,83.7897,83.8138,7300.0
2015-04-06 12:15:00,104.44,104.5,104.41,104.48,21500.0,83.7977,83.8459,83.7737,83.8298,21500.0
2015-04-06 12:20:00,104.46,104.61,104.46,104.61,13800.0,83.8138,83.9341,83.8138,83.9341,13800.0
2015-04-06 12:25:00,104.59,104.59,104.45,104.49,10600.0,83.9181,83.9181,83.8058,83.8379,10600.0
2015-04-06 12:30:00,104.51,104.51,104.47,104.51,11100.0,83.8539,83.8539,83.8218,83.8539,11100.0
2015-04-06 12:35:00,104.5,104.54,104.46,104.48,26600.0,83.8459,83.878,83.8138,83.8298,26600.0
2015-04-06 12:40:00,104.48,104.5,104.47,104.47,43100.0,83.8298,83.8459,83.8218,83.8218,43100.0
2015-04-06 12:45:00,104.48,104.51,104.47,104.47,33200.0,83.8298,83.8539,83.8218,83.8218,33200.0
2015-04-06 12:50:00,104.48,104.51,104.47,104.48,40300.0,83.8298,83.8539,83.8218,83.8298,40300.0
2015-04-06 12:55:00,104.48,104.52,104.47,104.5,23800.0,83.8298,83.8619,83.8218,83.8459,23800.0
2015-04-06 13:00:00,104.52,104.52,104.47,104.5,20100.0,83.8619,83.8619,83.8218,83.8459,20100.0
2015-04-06 13:05:00,104.5,104.5,104.35,104.44,26600.0,83.8459,83.8459,83.7255,83.7977,26600.0
2015-04-06 13:10:00,104.44,104.51,104.39,104.5,35700.0,83.7977,83.8539,83.7576,83.8459,35700.0
2015-04-06 13:15:00,104.49,104.57,104.47,104.54,15600.0,83.8379,83.902,83.8218,83.878,15600.0
2015-04-06 13:20:00,104.52,104.55,104.48,104.51,11000.0,83.8619,83.886,83.8298,83.8539,11000.0
2015-04-06 13:25:00,104.5,104.52,104.34,104.4,13900.0,83.8459,83.8619,83.7175,83.7656,13900.0
2015-04-06 13:30:00,104.41,104.5,104.35,104.35,7900.0,83.7737,83.8459,83.7255,83.7255,7900.0
2015-04-06 13:35:00,104.34,104.39,104.34,104.36,5200.0,83.7175,83.7576,83.7175,83.7335,5200.0
2015-04-06 13:40:00,104.36,104.47,104.35,104.46,11800.0,83.7335,83.8218,83.7255,83.8138,11800.0
2015-04-06 13:45:00,104.46,104.5,104.46,104.5,35500.0,83.8138,83.8459,83.8138,83.8459,35500.0
2015-04-06 13:50:00,104.5,104.5,104.47,104.49,8400.0,83.8459,83.8459,83.8218,83.8379,8400.0
2015-04-06 13:55:00,104.48,104.61,104.48,104.53,14500.0,83.8298,83.9341,83.8298,83.8699,14500.0
2015-04-06 14:00:00,104.54,104.55,104.5,104.51,6100.0,83.878,83.886,83.8459,83.8539,6100.0
2015-04-06 14:05:00,104.5,104.5,104.38,104.48,26800.0,83.8459,83.8459,83.7496,83.8298,26800.0
2015-04-06 14:10:00,104.47,104.52,104.46,104.52,23000.0,83.8218,83.8619,83.8138,83.8619,23000.0
2015-04-06 14:15:00,104.53,104.55,104.48,104.53,17800.0,83.8699,83.886,83.8298,83.8699,17800.0
2015-04-06 14:20:00,104.53,104.65,104.5,104.54,33100.0,83.8699,83.9662,83.8459,83.878,33100.0
2015-04-06 14:25:00,104.54,104.58,104.43,104.47,23900.0,83.878,83.9101,83.7897,83.8218,23900.0
2015-04-06 14:30:00,104.48,104.51,104.41,104.51,24300.0,83.8298,83.8539,83.7737,83.8539,24300.0
2015-04-06 14:35:00,104.5,104.5,104.41,104.48,74600.0,83.8459,83.8459,83.7737,83.8298,74600.0
2015-04-06 14:40:00,104.47,104.5,104.46,104.5,25500.0,83.8218,83.8459,83.8138,83.8459,25500.0
2015-04-06 14:45:00,104.49,104.5,104.47,104.47,18600.0,83.8379,83.8459,83.8218,83.8218,18600.0
2015-04-06 14:50:00,104.48,104.54,104.47,104.49,25400.0,83.8298,83.878,83.8218,83.8379,25400.0
2015-04-06 14:55:00,104.48,104.52,104.47,104.48,17600.0,83.8298,83.8619,83.8218,83.8298,17600.0
2015-04-06 15:00:00,104.47,104.52,104.46,104.52,21700.0,83.8218,83.8619,83.8138,83.8619,21700.0
2015-04-06 15:05:00,104.53,104.53,104.45,104.5,36100.0,83.8699,83.8699,83.8058,83.8459,36100.0
2015-04-06 15:10:00,104.5,104.57,104.47,104.55,26900.0,83.8459,83.902,83.8218,83.886,26900.0
2015-04-06 15:15:00,104.54,104.54,104.47,104.48,18900.0,83.878,83.878,83.8218,83.8298,18900.0
2015-04-06 15:20:00,104.48,104.51,104.41,104.47,30200.0,83.8298,83.8539,83.7737,83.8218,30200.0
2015-04-06 15:25:00,104.47,104.51,104.47,104.49,32500.0,83.8218,83.8539,83.8218,83.8379,32500.0
2015-04-06 15:30:00,104.5,104.51,104.42,104.49,80100.0,83.8459,83.8539,83.7817,83.8379,80100.0
2015-04-06 15:35:00,104.49,104.5,104.47,104.48,42800.0,83.8379,83.8459,83.8218,83.8298,42800.0
2015-04-06 15:40:00,104.47,104.51,104.45,104.51,66700.0,83.8218,83.8539,83.8058,83.8539,66700.0
2015-04-06 15:45:00,104.5,104.5,104.29,104.29,69700.0,83.8459,83.8459,83.6774,83.6774,69700.0
2015-04-06 15:50:00,104.29,104.29,104.22,104.23,46100.0,83.6774,83.6774,83.6212,83.6292,46100.0
2015-04-06 15:55:00,104.23,104.47,104.17,104.47,241200.0,83.6292,83.8218,83.5811,83.8218,241200.0
2015-04-07 09:30:00,104.57,104.75,104.39,104.62,36800.0,83.902,84.0465,83.7576,83.9422,36800.0
2015-04-07 09:35:00,104.62,104.75,104.5,104.7,53300.0,83.9422,84.0465,83.8459,84.0063,53300.0
2015-04-07 09:40:00,104.68,104.7,104.5,104.59,71300.0,83.9903,84.0063,83.8459,83.9181,71300.0
2015-04-07 09:45:00,104.59,104.75,104.55,104.57,113300.0,83.9181,84.0465,83.886,83.902,113300.0
2015-04-07 09:50:00,104.57,104.67,104.11,104.11,31900.0,83.902,83.9823,83.533,83.533,31900.0
2015-04-07 09:55:00,104.11,104.12,103.82,103.88,32900.0,83.533,83.541,83.3003,83.3484,32900.0
2015-04-07 10:00:00,103.9,104.26,103.87,104.21,104500.0,83.3645,83.6533,83.3404,83.6132,104500.0
2015-04-07 10:05:00,104.21,104.3,104.11,104.19,40600.0,83.6132,83.6854,83.533,83.5971,40600.0
2015-04-07 10:10:00,104.17,104.25,104.0,104.24,41800.0,83.5811,83.6453,83.4447,83.6373,41800.0
2015-04-07 10:15:00,104.25,104.33,104.2,104.25,26400.0,83.6453,83.7095,83.6052,83.6453,26400.0
2015-04-07 10:20:00,104.24,104.33,104.24,104.29,15000.0,83.6373,83.7095,83.6373,83.6774,15000.0
2015-04-07 10:25:00,104.3,104.34,104.15,104.15,22000.0,83.6854,83.7175,83.5651,83.5651,22000.0
2015-04-07 10:30:00,104.15,104.3,104.15,104.27,60700.0,83.5651,83.6854,83.5651,83.6613,60700.0
2015-04-07 10:35:00,104.29,104.34,104.25,104.32,9100.0,83.6774,83.7175,83.6453,83.7015,9100.0
2015-04-07 10:40:00,104.32,104.47,104.23,104.43,50400.0,83.7015,83.8218,83.6292,83.7897,50400.0
2015-04-07 10:45:00,104.45,104.57,104.43,104.54,6400.0,83.8058,83.902,83.7897,83.878,6400.0
2015-04-07 10:50:00,104.54,104.54,104.35,104.37,24800.0,83.878,83.878,83.7255,83.7416,24800.0
2015-04-07 10:55:00,104.35,104.36,104.16,104.16,114500.0,83.7255,83.7335,83.5731,83.5731,114500.0
2015-04-07 11:00:00,104.17,104.21,104.03,104.2,34400.0,83.5811,83.6132,83.4688,83.6052,34400.0
2015-04-07 11:05:00,104.17,104.27,104.16,104.24,37800.0,83.5811,83.6613,83.5731,83.6373,37800.0
2015-04-07 11:10:00,104.23,104.32,104.23,104.31,37600.0,83.6292,83.7015,83.6292,83.6934,37600.0
2015-04-07 11:15:00,104.3,104.3,104.21,104.24,39700.0,83.6854,83.6854,83.6132,83.6373,39700.0
2015-04-07 11:20:00,104.21,104.25,104.21,104.24,34400.0,83.6132,83.6453,83.6132,83.6373,34400.0
2015-04-07 11:25:00,104.23,104.25,104.14,104.19,45800.0,83.6292,83.6453,83.557,83.5971,45800.0
2015-04-07 11:30:00,104.2,104.25,104.2,104.25,21700.0,83.6052,83.6453,83.6052,83.6453,21700.0
2015-04-07 11:35:00,104.24,104.39,104.16,104.39,56200.0,83.6373,83.7576,83.5731,83.7576,56200.0
2015-04-07 11:40:00,104.39,104.49,104.38,104.42,20900.0,83.7576,83.8379,83.7496,83.7817,20900.0
2015-04-07 11:45:00,104.44,104.49,104.41,104.43,34400.0,83.7977,83.8379,83.7737,83.7897,34400.0
2015-04-07 11:50:00,104.44,104.44,104.25,104.27,46600.0,83.7977,83.7977,83.6453,83.6613,46600.0
2015-04-07 11:55:00,104.3,104.48,104.26,104.42,28600.0,83.6854,83.8298,83.6533,83.7817,28600.0
2015-04-07 12:00:00,104.44,104.51,104.39,104.43,88700.0,83.7977,83.8539,83.7576,83.7897,88700.0
2015-04-07 12:05:00,104.41,104.41,104.23,104.23,7200.0,83.7737,83.7737,83.6292,83.6292,7200.0
2015-04-07 12:10:00,104.22,104.47,104.22,104.47,18200.0,83.6212,83.8218,83.6212,83.8218,18200.0
2015-04-07 12:15:00,104.44,104.47,104.43,104.43,14300.0,83.7977,83.8218,83.7897,83.7897,14300.0
2015-04-07 12:20:00,104.45,104.58,104.44,104.5,28700.0,83.8058,83.9101,83.7977,83.8459,28700.0
2015-04-07 12:25:00,104.49,104.56,104.47,104.5,7200.0,83.8379,83.894,83.8218,83.8459,7200.0
2015-04-07 12:30:00,104.51,104.57,104.48,104.55,5900.0,83.8539,83.902,83.8298,83.886,5900.0
2015-04-07 12:35:00,104.55,104.67,104.52,104.66,10500.0,83.886,83.9823,83.8619,83.9743,10500.0
2015-04-07 12:40:00,104.65,104.65,104.51,104.54,11800.0,83.9662,83.9662,83.8539,83.878,11800.0
2015-04-07 12:45:00,104.53,104.53,104.34,104.36,6400.0,83.8699,83.8699,83.7175,83.7335,6400.0
2015-04-07 12:50:00,104.36,104.36,104.29,104.29,5000.0,83.7335,83.7335,83.6774,83.6774,5000.0
2015-04-07 12:55:00,104.27,104.4,104.24,104.37,11800.0,83.6613,83.7656,83.6373,83.7416,11800.0
2015-04-07 13:00:00,104.38,104.38,104.32,104.32,10500.0,83.7496,83.7496,83.7015,83.7015,10500.0
2015-04-07 13:05:00,104.31,104.47,104.28,104.47,16100.0,83.6934,83.8218,83.6694,83.8218,16100.0
2015-04-07 13:10:00,104.47,104.48,104.43,104.45,10700.0,83.8218,83.8298,83.7897,83.8058,10700.0
2015-04-07 13:15:00,104.46,104.62,104.43,104.59,15100.0,83.8138,83.9422,83.7897,83.9181,15100.0
2015-04-07 13:20:00,104.58,104.62,104.53,104.62,6400.0,83.9101,83.9422,83.8699,83.9422,6400.0
2015-04-07 13:25:00,104.6,104.64,104.56,104.62,8300.0,83.9261,83.9582,83.894,83.9422,8300.0
2015-04-07 13:30:00,104.63,104.7,104.62,104.64,8600.0,83.9502,84.0063,83.9422,83.9582,8600.0
2015-04-07 13:35:00,104.64,104.7,104.64,104.69,8100.0,83.9582,84.0063,83.9582,83.9983,8100.0
2015-04-07 13:40:00,104.68,104.72,104.63,104.67,7300.0,83.9903,84.0224,83.9502,83.9823,7300.0
2015-04-07 13:45:00,104.68,104.68,104.59,104.59,10000.0,83.9903,83.9903,83.9181,83.9181,10000.0
2015-04-07 13:50:00,104.56,104.58,104.53,104.53,7200.0,83.894,83.9101,83.8699,83.8699,7200.0
2015-04-07 13:55:00,104.52,104.64,104.51,104.62,7800.0,83.8619,83.9582,83.8539,83.9422,7800.0
2015-04-07 14:00:00,104.63,104.64,104.62,104.63,5600.0,83.9502,83.9582,83.9422,83.9502,5600.0
2015-04-07 14:05:00,104.64,104.69,104.6,104.6,6500.0,83.9582,83.9983,83.9261,83.9261,6500.0
2015-04-07 14:10:00,104.59,104.64,104.59,104.62,9300.0,83.9181,83.9582,83.9181,83.9422,9300.0
2015-04-07 14:15:00,104.62,104.68,104.61,104.68,8700.0,83.9422,83.9903,83.9341,83.9903,8700.0
2015-04-07 14:20:00,104.68,104.68,104.58,104.65,6600.0,83.9903,83.9903,83.9101,83.9662,6600.0
2015-04-07 14:25:00,104.64,104.69,104.62,104.68,6900.0,83.9582,83.9983,83.9422,83.9903,6900.0
2015-04-07 14:30:00,104.68,104.71,104.57,104.62,26500.0,83.9903,84.0144,83.902,83.9422,26500.0
2015-04-07 14:35:00,104.62,104.69,104.62,104.65,14000.0,83.9422,83.9983,83.9422,83.9662,14000.0
2015-04-07 14:40:00,104.66,104.67,104.64,104.67,7700.0,83.9743,83.9823,83.9582,83.9823,7700.0
2015-04-07 14:45:00,104.67,104.67,104.54,104.54,7500.0,83.9823,83.9823,83.878,83.878,7500.0
2015-04-07 14:50:00,104.54,104.54,104.42,104.43,9400.0,83.878,83.878,83.7817,83.7897,9400.0
2015-04-07 14:55:00,104.42,104.59,104.42,104.54,21000.0,83.7817,83.9181,83.7817,83.878,21000.0
2015-04-07 15:00:00,104.53,104.63,104.53,104.61,10500.0,83.8699,83.9502,83.8699,83.9341,10500.0
2015-04-07 15:05:00,104.62,104.79,104.62,104.75,35000.0,83.9422,84.0786,83.9422,84.0465,35000.0
2015-04-07 15:10:00,104.77,104.78,104.65,104.73,20200.0,84.0625,84.0705,83.9662,84.0304,20200.0
2015-04-07 15:15:00,104.72,104.84,104.71,104.84,24900.0,84.0224,84.1187,84.0144,84.1187,24900.0
2015-04-07 15:20:00,104.82,104.82,104.59,104.61,33300.0,84.1026,84.1026,83.9181,83.9341,33300.0
2015-04-07 15:25:00,104.62,104.75,104.58,104.73,23800.0,83.9422,84.0465,83.9101,84.0304,23800.0
2015-04-07 15:30:00,104.74,104.74,104.57,104.57,28800.0,84.0384,84.0384,83.902,83.902,28800.0
2015-04-07 15:35:00,104.58,104.58,104.39,104.41,24500.0,83.9101,83.9101,83.7576,83.7737,24500.0
2015-04-07 15:40:00,104.4,104.41,104.28,104.41,37100.0,83.7656,83.7737,83.6694,83.7737,37100.0
2015-04-07 15:45:00,104.41,104.46,104.35,104.38,57700.0,83.7737,83.8138,83.7255,83.7496,57700.0
2015-04-07 15:50:00,104.37,104.4,104.23,104.3,62000.0,83.7416,83.7656,83.6292,83.6854,62000.0
2015-04-07 15:55:00,104.3,104.49,104.28,104.48,161900.0,83.6854,83.8379,83.6694,83.8298,161900.0
2015-04-08 09:30:00,104.51,104.6,104.28,104.52,46100.0,83.8539,83.9261,83.6694,83.8619,46100.0
2015-04-08 09:35:00,104.54,104.69,104.44,104.56,8900.0,83.878,83.9983,83.7977,83.894,8900.0
2015-04-08 09:40:00,104.57,104.58,104.37,104.39,12900.0,83.902,83.9101,83.7416,83.7576,12900.0
2015-04-08 09:45:00,104.42,104.64,104.38,104.6,11600.0,83.7817,83.9582,83.7496,83.9261,11600.0
2015-04-08 09:50:00,104.57,104.62,104.4,104.41,72700.0,83.902,83.9422,83.7656,83.7737,72700.0
2015-04-08 09:55:00,104.42,104.48,104.36,104.42,17100.0,83.7817,83.8298,83.7335,83.7817,17100.0
2015-04-08 10:00:00,104.45,104.52,104.36,104.5,136100.0,83.8058,83.8619,83.7335,83.8459,136100.0
2015-04-08 10:05:00,104.5,104.55,104.42,104.49,20500.0,83.8459,83.886,83.7817,83.8379,20500.0
2015-04-08 10:10:00,104.46,104.56,104.41,104.48,110400.0,83.8138,83.894,83.7737,83.8298,110400.0
2015-04-08 10:15:00,104.47,104.57,104.45,104.55,9700.0,83.8218,83.902,83.8058,83.886,9700.0
2015-04-08 10:20:00,104.56,104.58,104.5,104.51,6100.0,83.894,83.9101,83.8459,83.8539,6100.0
2015-04-08 10:25:00,104.56,104.59,104.3,104.3,21800.0,83.894,83.9181,83.6854,83.6854,21800.0
2015-04-08 10:30:00,104.32,104.32,104.18,104.18,15700.0,83.7015,83.7015,83.5891,83.5891,15700.0
2015-04-08 10:35:00,104.18,104.18,104.04,104.07,24200.0,83.5891,83.5891,83.4768,83.5009,24200.0
2015-04-08 10:40:00,104.06,104.06,103.74,103.89,14700.0,83.4928,83.4928,83.2361,83.3564,14700.0
2015-04-08 10:45:00,103.86,103.91,103.82,103.86,15100.0,83.3324,83.3725,83.3003,83.3324,15100.0
2015-04-08 10:50:00,103.89,104.07,103.89,104.05,10300.0,83.3564,83.5009,83.3564,83.4848,10300.0
2015-04-08 10:55:00,104.07,104.07,103.98,104.06,10200.0,83.5009,83.5009,83.4287,83.4928,10200.0
2015-04-08 11:00:00,104.03,104.11,103.99,104.06,8200.0,83.4688,83.533,83.4367,83.4928,8200.0
2015-04-08 11:05:00,104.09,104.22,104.09,104.22,87000.0,83.5169,83.6212,83.5169,83.6212,87000.0
2015-04-08 11:10:00,104.23,104.27,104.09,104.15,40400.0,83.6292,83.6613,83.5169,83.5651,40400.0
2015-04-08 11:15:00,104.19,104.28,104.15,104.24,6700.0,83.5971,83.6694,83.5651,83.6373,6700.0
2015-04-08 11:20:00,104.22,104.29,104.03,104.04,23800.0,83.6212,83.6774,83.4688,83.4768,23800.0
2015-04-08 11:25:00,104.06,104.06,104.0,104.04,6200.0,83.4928,83.4928,83.4447,83.4768,6200.0
2015-04-08 11:30:00,104.11,104.22,104.06,104.06,17300.0,83.533,83.6212,83.4928,83.4928,17300.0
2015-04-08 11:35:00,104.06,104.22,104.03,104.18,9800.0,83.4928,83.6212,83.4688,83.5891,9800.0
2015-04-08 11:40:00,104.21,104.35,104.18,104.35,12600.0,83.6132,83.7255,83.5891,83.7255,12600.0
2015-04-08 11:45:00,104.34,104.38,104.29,104.35,5700.0,83.7175,83.7496,83.6774,83.7255,5700.0
2015-04-08 11:50:00,104.35,104.35,104.14,104.16,6700.0,83.7255,83.7255,83.557,83.5731,6700.0
2015-04-08 11:55:00,104.18,104.18,104.0,104.0,21600.0,83.5891,83.5891,83.4447,83.4447,21600.0
2015-04-08 12:00:00,104.0,104.07,103.99,104.01,13100.0,83.4447,83.5009,83.4367,83.4527,13100.0
2015-04-08 12:05:00,104.01,104.03,103.98,103.99,14200.0,83.4527,83.4688,83.4287,83.4367,14200.0
2015-04-08 12:10:00,103.99,104.05,103.98,104.01,15500.0,83.4367,83.4848,83.4287,83.4527,15500.0
2015-04-08 12:15:00,104.01,104.05,103.98,104.04,7900.0,83.4527,83.4848,83.4287,83.4768,7900.0
2015-04-08 12:20:00,104.05,104.06,103.92,103.96,14700.0,83.4848,83.4928,83.3805,83.4126,14700.0
2015-04-08 12:25:00,103.93,103.96,103.87,103.92,12900.0,83.3885,83.4126,83.3404,83.3805,12900.0
2015-04-08 12:30:00,103.92,103.97,103.9,103.95,11000.0,83.3805,83.4206,83.3645,83.4046,11000.0
2015-04-08 12:35:00,103.94,103.98,103.9,103.9,5200.0,83.3966,83.4287,83.3645,83.3645,5200.0
2015-04-08 12:40:00,103.92,104.09,103.91,104.06,13900.0,83.3805,83.5169,83.3725,83.4928,13900.0
2015-04-08 12:45:00,104.05,104.11,104.03,104.06,5400.0,83.4848,83.533,83.4688,83.4928,5400.0
2015-04-08 12:50:00,104.06,104.08,103.97,104.01,11500.0,83.4928,83.5089,83.4206,83.4527,11500.0
2015-04-08 12:55:00,104.01,104.04,103.99,104.02,6100.0,83.4527,83.4768,83.4367,83.4607,6100.0
2015-04-08 13:00:00,104.01,104.03,103.99,104.0,10900.0,83.4527,83.4688,83.4367,83.4447,10900.0
2015-04-08 13:05:00,104.01,104.04,103.99,104.03,11000.0,83.4527,83.4768,83.4367,83.4688,11000.0
2015-04-08 13:10:00,104.03,104.05,103.98,103.99,10500.0,83.4688,83.4848,83.4287,83.4367,10500.0
2015-04-08 13:15:00,103.99,104.02,103.98,103.99,16700.0,83.4367,83.4607,83.4287,83.4367,16700.0
2015-04-08 13:20:00,103.99,104.03,103.91,103.92,7000.0,83.4367,83.4688,83.3725,83.3805,7000.0
2015-04-08 13:25:00,103.93,104.04,103.92,104.0,6400.0,83.3885,83.4768,83.3805,83.4447,6400.0
2015-04-08 13:30:00,104.02,104.08,104.0,104.03,3900.0,83.4607,83.5089,83.4447,83.4688,3900.0
2015-04-08 13:35:00,104.05,104.06,103.99,104.03,12700.0,83.4848,83.4928,83.4367,83.4688,12700.0
2015-04-08 13:40:00,104.03,104.04,103.92,104.03,9800.0,83.4688,83.4768,83.3805,83.4688,9800.0
2015-04-08 13:45:00,104.03,104.03,103.96,103.98,13600.0,83.4688,83.4688,83.4126,83.4287,13600.0
2015-04-08 13:50:00,103.99,104.05,103.99,104.04,10400.0,83.4367,83.4848,83.4367,83.4768,10400.0
2015-04-08 13:55:00,104.05,104.07,104.0,104.02,7900.0,83.4848,83.5009,83.4447,83.4607,7900.0
2015-04-08 14:00:00,104.02,104.02,103.7,103.93,28100.0,83.4607,83.4607,83.204,83.3885,28100.0
2015-04-08 14:05:00,103.92,104.01,103.67,103.69,21500.0,83.3805,83.4527,83.1799,83.196,21500.0
2015-04-08 14:10:00,103.75,104.14,103.72,104.11,12800.0,83.2441,83.557,83.22,83.533,12800.0
2015-04-08 14:15:00,104.12,104.28,104.09,104.23,4400.0,83.541,83.6694,83.5169,83.6292,4400.0
2015-04-08 14:20:00,104.23,104.41,104.22,104.27,12800.0,83.6292,83.7737,83.6212,83.6613,12800.0
2015-04-08 14:25:00,104.29,104.31,104.22,104.26,6600.0,83.6774,83.6934,83.6212,83.6533,6600.0
2015-04-08 14:30:00,104.23,104.25,104.16,104.19,9200.0,83.6292,83.6453,83.5731,83.5971,9200.0
2015-04-08 14:35:00,104.2,104.22,104.05,104.06,11400.0,83.6052,83.6212,83.4848,83.4928,11400.0
2015-04-08 14:40:00,104.0,104.08,103.97,104.07,7800.0,83.4447,83.5089,83.4206,83.5009,7800.0
2015-04-08 14:45:00,104.07,104.12,104.02,104.08,15200.0,83.5009,83.541,83.4607,83.5089,15200.0
2015-04-08 14:50:00,104.09,104.09,103.98,104.02,14500.0,83.5169,83.5169,83.4287,83.4607,14500.0
2015-04-08 14:55:00,104.02,104.06,104.0,104.05,20100.0,83.4607,83.4928,83.4447,83.4848,20100.0
2015-04-08 15:00:00,104.05,104.09,104.01,104.09,10700.0,83.4848,83.5169,83.4527,83.5169,10700.0
2015-04-08 15:05:00,104.09,104.11,104.03,104.06,10300.0,83.5169,83.533,83.4688,83.4928,10300.0
2015-04-08 15:10:00,104.07,104.1,103.96,104.0,12900.0,83.5009,83.5249,83.4126,83.4447,12900.0
2015-04-08 15:15:00,104.01,104.07,103.99,104.05,11200.0,83.4527,83.5009,83.4367,83.4848,11200.0
2015-04-08 15:20:00,104.04,104.06,103.98,104.01,15700.0,83.4768,83.4928,83.4287,83.4527,15700.0
2015-04-08 15:25:00,104.02,104.1,104.02,104.03,9200.0,83.4607,83.5249,83.4607,83.4688,9200.0
2015-04-08 15:30:00,104.01,104.09,104.0,104.03,19900.0,83.4527,83.5169,83.4447,83.4688,19900.0
2015-04-08 15:35:00,104.04,104.1,104.04,104.1,13100.0,83.4768,83.5249,83.4768,83.5249,13100.0
2015-04-08 15:40:00,104.1,104.2,104.07,104.2,33100.0,83.5249,83.6052,83.5009,83.6052,33100.0
2015-04-08 15:45:00,104.21,104.22,104.07,104.09,26200.0,83.6132,83.6212,83.5009,83.5169,26200.0
2015-04-08 15:50:00,104.09,104.16,104.08,104.15,22700.0,83.5169,83.5731,83.5089,83.5651,22700.0
2015-04-08 15:55:00,104.14,104.32,104.04,104.32,152000.0,83.557,83.7015,83.4768,83.7015,152000.0
2015-04-09 09:30:00,104.29,104.75,104.09,104.65,25800.0,83.6774,84.0465,83.5169,83.9662,25800.0
2015-04-09 09:35:00,104.71,104.81,104.66,104.74,8000.0,84.0144,84.0946,83.9743,84.0384,8000.0
2015-04-09 09:40:00,104.82,104.93,104.8,104.91,7600.0,84.1026,84.1909,84.0866,84.1748,7600.0
2015-04-09 09:45:00,104.89,105.21,104.85,105.12,15000.0,84.1588,84.4155,84.1267,84.3433,15000.0
2015-04-09 09:50:00,105.1,105.1,104.9,104.95,132700.0,84.3273,84.3273,84.1668,84.2069,132700.0
2015-04-09 09:55:00,104.97,105.03,104.9,104.97,121600.0,84.223,84.2711,84.1668,84.223,121600.0
2015-04-09 10:00:00,105.01,105.26,104.92,105.1,29900.0,84.2551,84.4557,84.1829,84.3273,29900.0
2015-04-09 10:05:00,105.09,105.09,104.88,104.96,14200.0,84.3193,84.3193,84.1508,84.215,14200.0
2015-04-09 10:10:00,104.94,105.03,104.88,105.03,8300.0,84.1989,84.2711,84.1508,84.2711,8300.0
2015-04-09 10:15:00,105.02,105.05,104.86,104.9,12400.0,84.2631,84.2872,84.1347,84.1668,12400.0
2015-04-09 10:20:00,104.92,105.02,104.84,104.95,12900.0,84.1829,84.2631,84.1187,84.2069,12900.0
2015-04-09 10:25:00,104.91,105.05,104.88,105.05,11600.0,84.1748,84.2872,84.1508,84.2872,11600.0
2015-04-09 10:30:00,105.04,105.06,104.97,105.05,8600.0,84.2791,84.2952,84.223,84.2872,8600.0
2015-04-09 10:35:00,105.04,105.05,104.93,104.94,7400.0,84.2791,84.2872,84.1909,84.1989,7400.0
2015-04-09 10:40:00,104.94,104.95,104.7,104.79,10000.0,84.1989,84.2069,84.0063,84.0786,10000.0
2015-04-09 10:45:00,104.81,104.81,104.65,104.71,5800.0,84.0946,84.0946,83.9662,84.0144,5800.0
2015-04-09 10:50:00,104.71,104.73,104.61,104.71,7800.0,84.0144,84.0304,83.9341,84.0144,7800.0
2015-04-09 10:55:00,104.7,104.72,104.61,104.71,5800.0,84.0063,84.0224,83.9341,84.0144,5800.0
2015-04-09 11:00:00,104.7,104.74,104.61,104.63,8300.0,84.0063,84.0384,83.9341,83.9502,8300.0
2015-04-09 11:05:00,104.63,104.63,104.55,104.57,8100.0,83.9502,83.9502,83.886,83.902,8100.0
2015-04-09 11:10:00,104.55,104.65,104.53,104.6,8700.0,83.886,83.9662,83.8699,83.9261,8700.0
2015-04-09 11:15:00,104.59,104.59,104.42,104.45,5000.0,83.9181,83.9181,83.7817,83.8058,5000.0
2015-04-09 11:20:00,104.43,104.47,104.38,104.41,45700.0,83.7897,83.8218,83.7496,83.7737,45700.0
2015-04-09 11:25:00,104.36,104.56,104.36,104.56,5400.0,83.7335,83.894,83.7335,83.894,5400.0
2015-04-09 11:30:00,104.61,104.7,104.57,104.68,4300.0,83.9341,84.0063,83.902,83.9903,4300.0
2015-04-09 11:35:00,104.67,104.74,104.61,104.73,13600.0,83.9823,84.0384,83.9341,84.0304,13600.0
2015-04-09 11:40:00,104.7,104.78,104.62,104.77,5800.0,84.0063,84.0705,83.9422,84.0625,5800.0
2015-04-09 11:45:00,104.79,104.81,104.67,104.72,7500.0,84.0786,84.0946,83.9823,84.0224,7500.0
2015-04-09 11:50:00,104.74,104.74,104.59,104.59,5500.0,84.0384,84.0384,83.9181,83.9181,5500.0
2015-04-09 11:55:00,104.58,104.61,104.53,104.61,9100.0,83.9101,83.9341,83.8699,83.9341,9100.0
2015-04-09 12:00:00,104.6,104.7,104.6,104.69,4900.0,83.9261,84.0063,83.9261,83.9983,4900.0
2015-04-09 12:05:00,104.7,104.73,104.69,104.7,4700.0,84.0063,84.0304,83.9983,84.0063,4700.0
2015-04-09 12:10:00,104.7,104.84,104.7,104.83,11000.0,84.0063,84.1187,84.0063,84.1107,11000.0
2015-04-09 12:15:00,104.84,104.94,104.8,104.92,12400.0,84.1187,84.1989,84.0866,84.1829,12400.0
2015-04-09 12:20:00,104.9,105.0,104.88,105.0,7500.0,84.1668,84.2471,84.1508,84.2471,7500.0
2015-04-09 12:25:00,105.05,105.14,105.05,105.12,13300.0,84.2872,84.3594,84.2872,84.3433,13300.0
2015-04-09 12:30:00,105.14,105.14,105.05,105.05,7100.0,84.3594,84.3594,84.2872,84.2872,7100.0
2015-04-09 12:35:00,105.04,105.19,105.04,105.16,6200.0,84.2791,84.3995,84.2791,84.3754,6200.0
2015-04-09 12:40:00,105.13,105.14,105.05,105.07,5100.0,84.3514,84.3594,84.2872,84.3032,5100.0
2015-04-09 12:45:00,105.08,105.13,105.05,105.12,5400.0,84.3112,84.3514,84.2872,84.3433,5400.0
2015-04-09 12:50:00,105.11,105.19,105.09,105.16,4000.0,84.3353,84.3995,84.3193,84.3754,4000.0
2015-04-09 12:55:00,105.19,105.19,105.13,105.19,7300.0,84.3995,84.3995,84.3514,84.3995,7300.0
2015-04-09 13:00:00,105.2,105.25,105.16,105.18,5100.0,84.4075,84.4476,84.3754,84.3915,5100.0
2015-04-09 13:05:00,105.18,105.18,105.09,105.09,5700.0,84.3915,84.3915,84.3193,84.3193,5700.0
2015-04-09 13:10:00,105.09,105.14,105.06,105.06,4000.0,84.3193,84.3594,84.2952,84.2952,4000.0
2015-04-09 13:15:00,105.06,105.07,105.05,105.05,3100.0,84.2952,84.3032,84.2872,84.2872,3100.0
2015-04-09 13:20:00,105.04,105.14,105.02,105.13,22500.0,84.2791,84.3594,84.2631,84.3514,22500.0
2015-04-09 13:25:00,105.12,105.15,105.11,105.13,4200.0,84.3433,84.3674,84.3353,84.3514,4200.0
2015-04-09 13:30:00,105.13,105.15,105.07,105.08,9000.0,84.3514,84.3674,84.3032,84.3112,9000.0
2015-04-09 13:35:00,105.11,105.17,105.04,105.04,4800.0,84.3353,84.3835,84.2791,84.2791,4800.0
2015-04-09 13:40:00,105.04,105.06,104.98,105.04,15300.0,84.2791,84.2952,84.231,84.2791,15300.0
2015-04-09 13:45:00,105.04,105.12,105.02,105.12,5200.0,84.2791,84.3433,84.2631,84.3433,5200.0
2015-04-09 13:50:00,105.09,105.11,105.02,105.04,6300.0,84.3193,84.3353,84.2631,84.2791,6300.0
2015-04-09 13:55:00,105.02,105.02,104.95,104.95,5700.0,84.2631,84.2631,84.2069,84.2069,5700.0
2015-04-09 14:00:00,104.94,104.95,104.93,104.95,5500.0,84.1989,84.2069,84.1909,84.2069,5500.0
2015-04-09 14:05:00,104.95,105.04,104.93,105.02,7600.0,84.2069,84.2791,84.1909,84.2631,7600.0
2015-04-09 14:10:00,105.02,105.05,105.01,105.05,3000.0,84.2631,84.2872,84.2551,84.2872,3000.0
2015-04-09 14:15:00,105.06,105.09,105.05,105.05,6500.0,84.2952,84.3193,84.2872,84.2872,6500.0
2015-04-09 14:20:00,105.06,105.06,105.01,105.06,5000.0,84.2952,84.2952,84.2551,84.2952,5000.0
2015-04-09 14:25:00,105.07,105.08,105.05,105.08,8000.0,84.3032,84.3112,84.2872,84.3112,8000.0
2015-04-09 14:30:00,105.09,105.21,105.09,105.21,6500.0,84.3193,84.4155,84.3193,84.4155,6500.0
2015-04-09 14:35:00,105.22,105.37,105.17,105.34,7700.0,84.4236,84.5439,84.3835,84.5199,7700.0
2015-04-09 14:40:00,105.35,105.35,105.19,105.2,6800.0,84.5279,84.5279,84.3995,84.4075,6800.0
2015-04-09 14:45:00,105.19,105.19,105.14,105.14,13900.0,84.3995,84.3995,84.3594,84.3594,13900.0
2015-04-09 14:50:00,105.13,105.17,105.11,105.16,5900.0,84.3514,84.3835,84.3353,84.3754,5900.0
2015-04-09 14:55:00,105.16,105.25,105.15,105.25,7200.0,84.3754,84.4476,84.3674,84.4476,7200.0
2015-04-09 15:00:00,105.26,105.4,105.26,105.4,14000.0,84.4557,84.568,84.4557,84.568,14000.0
2015-04-09 15:05:00,105.38,105.41,105.37,105.39,6800.0,84.5519,84.576,84.5439,84.56,6800.0
2015-04-09 15:10:00,105.39,105.71,105.38,105.61,16300.0,84.56,84.8167,84.5519,84.7365,16300.0
2015-04-09 15:15:00,105.61,105.66,105.54,105.58,10600.0,84.7365,84.7766,84.6803,84.7124,10600.0
2015-04-09 15:20:00,105.6,105.64,105.51,105.57,19100.0,84.7285,84.7606,84.6563,84.7044,19100.0
2015-04-09 15:25:00,105.57,105.61,105.53,105.61,18800.0,84.7044,84.7365,84.6723,84.7365,18800.0
2015-04-09 15:30:00,105.62,105.63,105.54,105.59,24400.0,84.7445,84.7525,84.6803,84.7204,24400.0
2015-04-09 15:35:00,105.61,105.69,105.59,105.68,24300.0,84.7365,84.8007,84.7204,84.7927,24300.0
2015-04-09 15:40:00,105.68,105.71,105.63,105.69,21300.0,84.7927,84.8167,84.7525,84.8007,21300.0
2015-04-09 15:45:00,105.71,105.81,105.69,105.73,45000.0,84.8167,84.897,84.8007,84.8328,45000.0
2015-04-09 15:50:00,105.73,105.8,105.73,105.77,56200.0,84.8328,84.8889,84.8328,84.8649,56200.0
2015-04-09 15:55:00,105.79,105.83,105.73,105.76,67300.0,84.8809,84.913,84.8328,84.8568,67300.0
2015-04-10 09:30:00,106.25,106.45,106.07,106.31,28700.0,85.25,85.4105,85.1056,85.2981,28700.0
2015-04-10 09:35:00,106.33,106.38,106.13,106.38,14200.0,85.3142,85.3543,85.1537,85.3543,14200.0
2015-04-10 09:40:00,106.38,106.38,106.03,106.03,4800.0,85.3543,85.3543,85.0735,85.0735,4800.0
2015-04-10 09:45:00,106.05,106.06,105.98,106.02,6300.0,85.0895,85.0975,85.0334,85.0655,6300.0
2015-04-10 09:50:00,106.04,106.04,105.85,105.97,10300.0,85.0815,85.0815,84.9291,85.0253,10300.0
2015-04-10 09:55:00,105.93,106.15,105.92,106.06,12300.0,84.9932,85.1698,84.9852,85.0975,12300.0
2015-04-10 10:00:00,106.06,106.14,105.96,105.96,67500.0,85.0975,85.1617,85.0173,85.0173,67500.0
2015-04-10 10:05:00,105.95,106.21,105.85,106.21,52400.0,85.0093,85.2179,84.9291,85.2179,52400.0
2015-04-10 10:10:00,106.21,106.21,106.06,106.12,7200.0,85.2179,85.2179,85.0975,85.1457,7200.0
2015-04-10 10:15:00,106.1,106.16,105.96,106.0,8700.0,85.1296,85.1778,85.0173,85.0494,8700.0
2015-04-10 10:20:00,106.0,106.1,106.0,106.05,10200.0,85.0494,85.1296,85.0494,85.0895,10200.0
2015-04-10 10:25:00,106.03,106.16,106.0,106.12,10100.0,85.0735,85.1778,85.0494,85.1457,10100.0
2015-04-10 10:30:00,106.14,106.23,106.13,106.23,6000.0,85.1617,85.2339,85.1537,85.2339,6000.0
2015-04-10 10:35:00,106.24,106.44,106.24,106.39,8600.0,85.242,85.4024,85.242,85.3623,8600.0
2015-04-10 10:40:00,106.4,106.51,106.39,106.5,12600.0,85.3703,85.4586,85.3623,85.4506,12600.0
2015-04-10 10:45:00,106.5,106.53,106.43,106.53,14400.0,85.4506,85.4747,85.3944,85.4747,14400.0
2015-04-10 10:50:00,106.52,106.62,106.52,106.53,9100.0,85.4666,85.5469,85.4666,85.4747,9100.0
2015-04-10 10:55:00,106.5,106.56,106.42,106.49,7900.0,85.4506,85.4987,85.3864,85.4426,7900.0
2015-04-10 11:00:00,106.49,106.51,106.43,106.5,4900.0,85.4426,85.4586,85.3944,85.4506,4900.0
2015-04-10 11:05:00,106.51,106.56,106.46,106.55,6100.0,85.4586,85.4987,85.4185,85.4907,6100.0
2015-04-10 11:10:00,106.56,106.56,106.51,106.52,4200.0,85.4987,85.4987,85.4586,85.4666,4200.0
2015-04-10 11:15:00,106.53,106.61,106.52,106.56,7900.0,85.4747,85.5388,85.4666,85.4987,7900.0
2015-04-10 11:20:00,106.55,106.61,106.54,106.57,4000.0,85.4907,85.5388,85.4827,85.5067,4000.0
2015-04-10 11:25:00,106.57,106.73,106.55,106.71,11100.0,85.5067,85.6351,85.4907,85.6191,11100.0
2015-04-10 11:30:00,106.71,106.72,106.61,106.68,6600.0,85.6191,85.6271,85.5388,85.595,6600.0
2015-04-10 11:35:00,106.65,106.67,106.55,106.67,20000.0,85.5709,85.587,85.4907,85.587,20000.0
2015-04-10 11:40:00,106.66,106.67,106.6,106.63,6600.0,85.579,85.587,85.5308,85.5549,6600.0
2015-04-10 11:45:00,106.65,106.71,106.57,106.57,3800.0,85.5709,85.6191,85.5067,85.5067,3800.0
2015-04-10 11:50:00,106.55,106.56,106.46,106.49,8000.0,85.4907,85.4987,85.4185,85.4426,8000.0
2015-04-10 11:55:00,106.47,106.48,106.4,106.48,7300.0,85.4265,85.4345,85.3703,85.4345,7300.0
2015-04-10 12:00:00,106.5,106.57,106.5,106.54,5300.0,85.4506,85.5067,85.4506,85.4827,5300.0
2015-04-10 12:05:00,106.53,106.53,106.44,106.46,4600.0,85.4747,85.4747,85.4024,85.4185,4600.0
2015-04-10 12:10:00,106.45,106.45,106.38,106.42,10100.0,85.4105,85.4105,85.3543,85.3864,10100.0
2015-04-10 12:15:00,106.41,106.43,106.4,106.4,3700.0,85.3784,85.3944,85.3703,85.3703,3700.0
2015-04-10 12:20:00,106.4,106.4,106.34,106.4,4400.0,85.3703,85.3703,85.3222,85.3703,4400.0
2015-04-10 12:25:00,106.4,106.42,106.36,106.4,4300.0,85.3703,85.3864,85.3383,85.3703,4300.0
2015-04-10 12:30:00,106.37,106.39,106.32,106.32,4900.0,85.3463,85.3623,85.3062,85.3062,4900.0
2015-04-10 12:35:00,106.32,106.4,106.32,106.39,7500.0,85.3062,85.3703,85.3062,85.3623,7500.0
2015-04-10 12:40:00,106.38,106.38,106.3,106.34,10200.0,85.3543,85.3543,85.2901,85.3222,10200.0
2015-04-10 12:45:00,106.35,106.43,106.25,106.26,13800.0,85.3302,85.3944,85.25,85.258,13800.0
2015-04-10 12:50:00,106.26,106.26,106.21,106.26,6400.0,85.258,85.258,85.2179,85.258,6400.0
2015-04-10 12:55:00,106.27,106.28,106.23,106.24,3400.0,85.266,85.2741,85.2339,85.242,3400.0
2015-04-10 13:00:00,106.27,106.3,106.25,106.26,3800.0,85.266,85.2901,85.25,85.258,3800.0
2015-04-10 13:05:00,106.28,106.33,106.28,106.31,12000.0,85.2741,85.3142,85.2741,85.2981,12000.0
2015-04-10 13:10:00,106.31,106.34,106.29,106.3,6200.0,85.2981,85.3222,85.2821,85.2901,6200.0
2015-04-10 13:15:00,106.29,106.37,106.29,106.36,8000.0,85.2821,85.3463,85.2821,85.3383,8000.0
2015-04-10 13:20:00,106.34,106.38,106.32,106.38,9600.0,85.3222,85.3543,85.3062,85.3543,9600.0
2015-04-10 13:25:00,106.38,106.38,106.33,106.34,32400.0,85.3543,85.3543,85.3142,85.3222,32400.0
2015-04-10 13:30:00,106.34,106.38,106.33,106.34,3400.0,85.3222,85.3543,85.3142,85.3222,3400.0
2015-04-10 13:35:00,106.34,106.39,106.34,106.37,5200.0,85.3222,85.3623,85.3222,85.3463,5200.0
2015-04-10 13:40:00,106.36,106.41,106.35,106.4,5300.0,85.3383,85.3784,85.3302,85.3703,5300.0
2015-04-10 13:45:00,106.4,106.54,106.4,106.54,5100.0,85.3703,85.4827,85.3703,85.4827,5100.0
2015-04-10 13:50:00,106.53,106.53,106.43,106.46,5100.0,85.4747,85.4747,85.3944,85.4185,5100.0
2015-04-10 13:55:00,106.46,106.49,106.43,106.44,3200.0,85.4185,85.4426,85.3944,85.4024,3200.0
2015-04-10 14:00:00,106.45,106.52,106.44,106.49,6900.0,85.4105,85.4666,85.4024,85.4426,6900.0
2015-04-10 14:05:00,106.5,106.5,106.38,106.44,6900.0,85.4506,85.4506,85.3543,85.4024,6900.0
2015-04-10 14:10:00,106.45,106.49,106.4,106.42,8300.0,85.4105,85.4426,85.3703,85.3864,8300.0
2015-04-10 14:15:00,106.42,106.45,106.37,106.4,6100.0,85.3864,85.4105,85.3463,85.3703,6100.0
2015-04-10 14:20:00,106.4,106.4,106.28,106.32,5800.0,85.3703,85.3703,85.2741,85.3062,5800.0
2015-04-10 14:25:00,106.31,106.37,106.31,106.31,4800.0,85.2981,85.3463,85.2981,85.2981,4800.0
2015-04-10 14:30:00,106.32,106.38,106.28,106.28,8100.0,85.3062,85.3543,85.2741,85.2741,8100.0
2015-04-10 14:35:00,106.28,106.31,106.23,106.25,218200.0,85.2741,85.2981,85.2339,85.25,218200.0
2015-04-10 14:40:00,106.24,106.33,106.22,106.33,8200.0,85.242,85.3142,85.2259,85.3142,8200.0
2015-04-10 14:45:00,106.31,106.33,106.28,106.31,4100.0,85.2981,85.3142,85.2741,85.2981,4100.0
2015-04-10 14:50:00,106.35,106.43,106.35,106.43,6300.0,85.3302,85.3944,85.3302,85.3944,6300.0
2015-04-10 14:55:00,106.43,106.49,106.32,106.33,7900.0,85.3944,85.4426,85.3062,85.3142,7900.0
2015-04-10 15:00:00,106.33,106.41,106.33,106.36,6400.0,85.3142,85.3784,85.3142,85.3383,6400.0
2015-04-10 15:05:00,106.36,106.37,106.31,106.34,6700.0,85.3383,85.3463,85.2981,85.3222,6700.0
2015-04-10 15:10:00,106.35,106.39,106.31,106.31,6700.0,85.3302,85.3623,85.2981,85.2981,6700.0
2015-04-10 15:15:00,106.31,106.31,106.23,106.28,15300.0,85.2981,85.2981,85.2339,85.2741,15300.0
2015-04-10 15:20:00,106.26,106.31,106.23,106.31,9700.0,85.258,85.2981,85.2339,85.2981,9700.0
2015-04-10 15:25:00,106.31,106.33,106.26,106.33,9800.0,85.2981,85.3142,85.258,85.3142,9800.0
2015-04-10 15:30:00,106.31,106.35,106.29,106.34,12500.0,85.2981,85.3302,85.2821,85.3222,12500.0
2015-04-10 15:35:00,106.34,106.36,106.32,106.36,10900.0,85.3222,85.3383,85.3062,85.3383,10900.0
2015-04-10 15:40:00,106.36,106.4,106.34,106.4,36700.0,85.3383,85.3703,85.3222,85.3703,36700.0
2015-04-10 15:45:00,106.39,106.39,106.34,106.35,29900.0,85.3623,85.3623,85.3222,85.3302,29900.0
2015-04-10 15:50:00,106.35,106.37,106.33,106.36,42800.0,85.3302,85.3463,85.3142,85.3383,42800.0
2015-04-10 15:55:00,106.36,106.36,106.35,106.35,40900.0,85.3383,85.3383,85.3302,85.3302,40900.0
2015-04-13 09:30:00,105.78,106.08,105.57,105.6,32900.0,84.8729,85.1136,84.7044,84.7285,32900.0
2015-04-13 09:35:00,105.66,105.95,105.63,105.81,12000.0,84.7766,85.0093,84.7525,84.897,12000.0
2015-04-13 09:40:00,105.81,106.01,105.73,106.0,7800.0,84.897,85.0574,84.8328,85.0494,7800.0
2015-04-13 09:45:00,106.0,106.03,105.87,105.92,37300.0,85.0494,85.0735,84.9451,84.9852,37300.0
2015-04-13 09:50:00,105.92,105.92,105.81,105.9,10600.0,84.9852,84.9852,84.897,84.9692,10600.0
2015-04-13 09:55:00,105.91,105.92,105.8,105.84,26500.0,84.9772,84.9852,84.8889,84.921,26500.0
2015-04-13 10:00:00,105.85,106.09,105.85,106.09,24000.0,84.9291,85.1216,84.9291,85.1216,24000.0
2015-04-13 10:05:00,106.1,106.12,105.94,105.96,36600.0,85.1296,85.1457,85.0013,85.0173,36600.0
2015-04-13 10:10:00,105.95,106.01,105.88,105.96,70600.0,85.0093,85.0574,84.9531,85.0173,70600.0
2015-04-13 10:15:00,105.95,106.06,105.95,105.99,78500.0,85.0093,85.0975,85.0093,85.0414,78500.0
2015-04-13 10:20:00,105.99,106.24,105.98,106.24,17200.0,85.0414,85.242,85.0334,85.242,17200.0
2015-04-13 10:25:00,106.24,106.24,106.12,106.15,5300.0,85.242,85.242,85.1457,85.1698,5300.0
2015-04-13 10:30:00,106.17,106.18,106.13,106.15,9300.0,85.1858,85.1938,85.1537,85.1698,9300.0
2015-04-13 10:35:00,106.15,106.16,105.99,106.01,23500.0,85.1698,85.1778,85.0414,85.0574,23500.0
2015-04-13 10:40:00,106.0,106.12,105.99,106.03,14900.0,85.0494,85.1457,85.0414,85.0735,14900.0
2015-04-13 10:45:00,106.02,106.03,105.89,105.89,9400.0,85.0655,85.0735,84.9611,84.9611,9400.0
2015-04-13 10:50:00,105.89,105.89,105.83,105.86,8600.0,84.9611,84.9611,84.913,84.9371,8600.0
2015-04-13 10:55:00,105.85,105.86,105.72,105.77,6700.0,84.9291,84.9371,84.8247,84.8649,6700.0
2015-04-13 11:00:00,105.76,105.76,105.69,105.69,5300.0,84.8568,84.8568,84.8007,84.8007,5300.0
2015-04-13 11:05:00,105.69,105.7,105.59,105.68,18500.0,84.8007,84.8087,84.7204,84.7927,18500.0
2015-04-13 11:10:00,105.66,105.71,105.6,105.71,17600.0,84.7766,84.8167,84.7285,84.8167,17600.0
2015-04-13 11:15:00,105.69,105.73,105.64,105.64,13900.0,84.8007,84.8328,84.7606,84.7606,13900.0
2015-04-13 11:20:00,105.63,105.85,105.6,105.8,13800.0,84.7525,84.9291,84.7285,84.8889,13800.0
2015-04-13 11:25:00,105.76,105.81,105.71,105.71,7200.0,84.8568,84.897,84.8167,84.8167,7200.0
2015-04-13 11:30:00,105.73,105.8,105.73,105.8,4900.0,84.8328,84.8889,84.8328,84.8889,4900.0
2015-04-13 11:35:00,105.8,105.82,105.72,105.72,6500.0,84.8889,84.905,84.8247,84.8247,6500.0
2015-04-13 11:40:00,105.74,105.79,105.7,105.77,9300.0,84.8408,84.8809,84.8087,84.8649,9300.0
2015-04-13 11:45:00,105.76,105.8,105.74,105.76,14200.0,84.8568,84.8889,84.8408,84.8568,14200.0
2015-04-13 11:50:00,105.77,105.78,105.73,105.75,10800.0,84.8649,84.8729,84.8328,84.8488,10800.0
2015-04-13 11:55:00,105.76,105.86,105.75,105.79,9500.0,84.8568,84.9371,84.8488,84.8809,9500.0
2015-04-13 12:00:00,105.78,105.79,105.68,105.68,12200.0,84.8729,84.8809,84.7927,84.7927,12200.0
2015-04-13 12:05:00,105.68,105.68,105.55,105.55,13000.0,84.7927,84.7927,84.6883,84.6883,13000.0
2015-04-13 12:10:00,105.54,105.56,105.44,105.54,6400.0,84.6803,84.6964,84.6001,84.6803,6400.0
2015-04-13 12:15:00,105.55,105.59,105.53,105.53,4500.0,84.6883,84.7204,84.6723,84.6723,4500.0
2015-04-13 12:20:00,105.54,105.58,105.51,105.55,7600.0,84.6803,84.7124,84.6563,84.6883,7600.0
2015-04-13 12:25:00,105.55,105.55,105.43,105.51,5100.0,84.6883,84.6883,84.5921,84.6563,5100.0
2015-04-13 12:30:00,105.51,105.64,105.51,105.62,4700.0,84.6563,84.7606,84.6563,84.7445,4700.0
2015-04-13 12:35:00,105.62,105.68,105.61,105.67,5000.0,84.7445,84.7927,84.7365,84.7846,5000.0
2015-04-13 12:40:00,105.68,105.75,105.62,105.73,5800.0,84.7927,84.8488,84.7445,84.8328,5800.0
2015-04-13 12:45:00,105.72,105.74,105.65,105.65,4400.0,84.8247,84.8408,84.7686,84.7686,4400.0
2015-04-13 12:50:00,105.65,105.69,105.55,105.55,5100.0,84.7686,84.8007,84.6883,84.6883,5100.0
2015-04-13 12:55:00,105.56,105.64,105.56,105.63,4300.0,84.6964,84.7606,84.6964,84.7525,4300.0
2015-04-13 13:00:00,105.63,105.7,105.55,105.55,22700.0,84.7525,84.8087,84.6883,84.6883,22700.0
2015-04-13 13:05:00,105.54,105.55,105.48,105.51,15600.0,84.6803,84.6883,84.6322,84.6563,15600.0
2015-04-13 13:10:00,105.52,105.56,105.49,105.56,7300.0,84.6643,84.6964,84.6402,84.6964,7300.0
2015-04-13 13:15:00,105.54,105.54,105.47,105.52,5700.0,84.6803,84.6803,84.6242,84.6643,5700.0
2015-04-13 13:20:00,105.52,105.52,105.38,105.38,10700.0,84.6643,84.6643,84.5519,84.5519,10700.0
2015-04-13 13:25:00,105.35,105.43,105.31,105.39,15100.0,84.5279,84.5921,84.4958,84.56,15100.0
2015-04-13 13:30:00,105.38,105.44,105.37,105.43,13700.0,84.5519,84.6001,84.5439,84.5921,13700.0
2015-04-13 13:35:00,105.45,105.54,105.44,105.54,12600.0,84.6081,84.6803,84.6001,84.6803,12600.0
2015-04-13 13:40:00,105.55,105.55,105.43,105.5,7300.0,84.6883,84.6883,84.5921,84.6482,7300.0
2015-04-13 13:45:00,105.5,105.52,105.44,105.48,9100.0,84.6482,84.6643,84.6001,84.6322,9100.0
2015-04-13 13:50:00,105.49,105.52,105.44,105.5,19000.0,84.6402,84.6643,84.6001,84.6482,19000.0
2015-04-13 13:55:00,105.49,105.54,105.48,105.54,9800.0,84.6402,84.6803,84.6322,84.6803,9800.0
2015-04-13 14:00:00,105.52,105.54,105.49,105.5,13700.0,84.6643,84.6803,84.6402,84.6482,13700.0
2015-04-13 14:05:00,105.5,105.52,105.43,105.47,14800.0,84.6482,84.6643,84.5921,84.6242,14800.0
2015-04-13 14:10:00,105.46,105.5,105.4,105.42,9600.0,84.6161,84.6482,84.568,84.584,9600.0
2015-04-13 14:15:00,105.4,105.4,105.31,105.33,20900.0,84.568,84.568,84.4958,84.5118,20900.0
2015-04-13 14:20:00,105.32,105.33,105.26,105.27,10500.0,84.5038,84.5118,84.4557,84.4637,10500.0
2015-04-13 14:25:00,105.28,105.3,105.18,105.25,14300.0,84.4717,84.4878,84.3915,84.4476,14300.0
2015-04-13 14:30:00,105.25,105.31,105.23,105.28,13500.0,84.4476,84.4958,84.4316,84.4717,13500.0
2015-04-13 14:35:00,105.29,105.36,105.28,105.32,9200.0,84.4797,84.5359,84.4717,84.5038,9200.0
2015-04-13 14:40:00,105.32,105.39,105.28,105.34,20700.0,84.5038,84.56,84.4717,84.5199,20700.0
2015-04-13 14:45:00,105.34,105.35,105.22,105.23,42100.0,84.5199,84.5279,84.4236,84.4316,42100.0
2015-04-13 14:50:00,105.24,105.27,105.15,105.17,25200.0,84.4396,84.4637,84.3674,84.3835,25200.0
2015-04-13 14:55:00,105.16,105.17,105.09,105.15,24100.0,84.3754,84.3835,84.3193,84.3674,24100.0
2015-04-13 15:00:00,105.15,105.18,105.04,105.07,14200.0,84.3674,84.3915,84.2791,84.3032,14200.0
2015-04-13 15:05:00,105.06,105.2,105.04,105.17,20100.0,84.2952,84.4075,84.2791,84.3835,20100.0
2015-04-13 15:10:00,105.18,105.27,105.13,105.14,48600.0,84.3915,84.4637,84.3514,84.3594,48600.0
2015-04-13 15:15:00,105.13,105.14,104.95,105.03,57900.0,84.3514,84.3594,84.2069,84.2711,57900.0
2015-04-13 15:20:00,105.02,105.04,104.87,104.87,32200.0,84.2631,84.2791,84.1427,84.1427,32200.0
2015-04-13 15:25:00,104.87,104.89,104.78,104.79,26700.0,84.1427,84.1588,84.0705,84.0786,26700.0
2015-04-13 15:30:00,104.79,104.92,104.75,104.9,33900.0,84.0786,84.1829,84.0465,84.1668,33900.0
2015-04-13 15:35:00,104.91,104.93,104.87,104.9,58400.0,84.1748,84.1909,84.1427,84.1668,58400.0
2015-04-13 15:40:00,104.9,105.02,104.89,104.91,49200.0,84.1668,84.2631,84.1588,84.1748,49200.0
2015-04-13 15:45:00,104.91,104.97,104.89,104.9,106700.0,84.1748,84.223,84.1588,84.1668,106700.0
2015-04-13 15:50:00,104.9,104.95,104.87,104.89,92600.0,84.1668,84.2069,84.1427,84.1588,92600.0
2015-04-13 15:55:00,104.88,104.98,104.83,104.93,134000.0,84.1508,84.231,84.1107,84.1909,134000.0
2015-04-14 09:30:00,98.98,99.69,98.37,99.33,606900.0,79.4169,79.9866,78.9275,79.6977,606900.0
2015-04-14 09:35:00,99.35,100.6,99.32,100.03,329100.0,79.7138,80.7167,79.6897,80.2594,329100.0
2015-04-14 09:40:00,100.05,100.07,98.98,99.17,332200.0,80.2754,80.2915,79.4169,79.5693,332200.0
2015-04-14 09:45:00,99.15,99.15,98.19,98.77,332800.0,79.5533,79.5533,78.783,79.2484,332800.0
2015-04-14 09:50:00,98.77,98.8,98.1,98.28,281100.0,79.2484,79.2725,78.7108,78.8552,281100.0
2015-04-14 09:55:00,98.32,98.55,98.02,98.5,258300.0,78.8873,79.0719,78.6466,79.0318,258300.0
2015-04-14 10:00:00,98.5,98.77,98.34,98.46,223200.0,79.0318,79.2484,78.9034,78.9997,223200.0
2015-04-14 10:05:00,98.43,98.59,98.21,98.25,144200.0,78.9756,79.104,78.7991,78.8312,144200.0
2015-04-14 10:10:00,98.25,98.33,97.81,98.05,274400.0,78.8312,78.8954,78.4781,78.6707,274400.0
2015-04-14 10:15:00,98.06,98.44,97.97,98.31,210600.0,78.6787,78.9836,78.6065,78.8793,210600.0
2015-04-14 10:20:00,98.31,98.53,98.25,98.28,124600.0,78.8793,79.0558,78.8312,78.8552,124600.0
2015-04-14 10:25:00,98.25,98.48,98.11,98.29,117300.0,78.8312,79.0157,78.7188,78.8633,117300.0
2015-04-14 10:30:00,98.26,98.35,98.25,98.28,65000.0,78.8392,78.9114,78.8312,78.8552,65000.0
2015-04-14 10:35:00,98.3,98.36,98.13,98.32,90400.0,78.8713,78.9194,78.7349,78.8873,90400.0
2015-04-14 10:40:00,98.33,98.72,98.28,98.71,130700.0,78.8954,79.2083,78.8552,79.2003,130700.0
2015-04-14 10:45:00,98.72,98.72,98.5,98.59,77900.0,79.2083,79.2083,79.0318,79.104,77900.0
2015-04-14 10:50:00,98.58,98.8,98.58,98.79,98700.0,79.0959,79.2725,79.0959,79.2644,98700.0
2015-04-14 10:55:00,98.79,99.0,98.74,98.97,112700.0,79.2644,79.4329,79.2243,79.4089,112700.0
2015-04-14 11:00:00,98.96,99.16,98.83,99.1,168200.0,79.4008,79.5613,79.2965,79.5132,168200.0
2015-04-14 11:05:00,99.1,99.45,99.08,99.27,101300.0,79.5132,79.794,79.4971,79.6496,101300.0
2015-04-14 11:10:00,99.29,99.39,99.19,99.38,114700.0,79.6656,79.7459,79.5854,79.7378,114700.0
2015-04-14 11:15:00,99.38,99.42,98.92,99.06,155500.0,79.7378,79.7699,79.3687,79.4811,155500.0
2015-04-14 11:20:00,99.09,99.29,99.06,99.23,115600.0,79.5051,79.6656,79.4811,79.6175,115600.0
2015-04-14 11:25:00,99.22,99.28,98.74,98.82,108300.0,79.6095,79.6576,79.2243,79.2885,108300.0
2015-04-14 11:30:00,98.81,99.1,98.81,98.99,379500.0,79.2805,79.5132,79.2805,79.4249,379500.0
2015-04-14 11:35:00,98.99,99.01,98.83,98.84,71500.0,79.4249,79.441,79.2965,79.3046,71500.0
2015-04-14 11:40:00,98.85,98.89,98.72,98.86,70600.0,79.3126,79.3447,79.2083,79.3206,70600.0
2015-04-14 11:45:00,98.84,98.89,98.6,98.65,54600.0,79.3046,79.3447,79.112,79.1521,54600.0
2015-04-14 11:50:00,98.67,98.8,98.63,98.77,42500.0,79.1682,79.2725,79.1361,79.2484,42500.0
2015-04-14 11:55:00,98.75,99.0,98.73,99.0,34800.0,79.2323,79.4329,79.2163,79.4329,34800.0
2015-04-14 12:00:00,99.0,99.07,98.98,99.03,72900.0,79.4329,79.4891,79.4169,79.457,72900.0
2015-04-14 12:05:00,99.02,99.16,99.02,99.15,47500.0,79.449,79.5613,79.449,79.5533,47500.0
2015-04-14 12:10:00,99.14,99.28,99.04,99.04,41900.0,79.5453,79.6576,79.465,79.465,41900.0
2015-04-14 12:15:00,99.05,99.09,98.98,99.02,33200.0,79.4731,79.5051,79.4169,79.449,33200.0
2015-04-14 12:20:00,99.02,99.13,98.99,99.09,22900.0,79.449,79.5372,79.4249,79.5051,22900.0
2015-04-14 12:25:00,99.1,99.1,98.98,99.01,36600.0,79.5132,79.5132,79.4169,79.441,36600.0
2015-04-14 12:30:00,99.01,99.12,98.99,99.03,47900.0,79.441,79.5292,79.4249,79.457,47900.0
2015-04-14 12:35:00,99.02,99.12,98.99,99.04,37900.0,79.449,79.5292,79.4249,79.465,37900.0
2015-04-14 12:40:00,99.04,99.07,98.99,99.03,46500.0,79.465,79.4891,79.4249,79.457,46500.0
2015-04-14 12:45:00,99.01,99.01,98.87,98.91,34100.0,79.441,79.441,79.3286,79.3607,34100.0
2015-04-14 12:50:00,98.91,99.02,98.91,99.0,24700.0,79.3607,79.449,79.3607,79.4329,24700.0
2015-04-14 12:55:00,99.01,99.08,99.0,99.07,34900.0,79.441,79.4971,79.4329,79.4891,34900.0
2015-04-14 13:00:00,99.08,99.14,99.06,99.14,49200.0,79.4971,79.5453,79.4811,79.5453,49200.0
2015-04-14 13:05:00,99.14,99.23,99.12,99.21,54300.0,79.5453,79.6175,79.5292,79.6014,54300.0
2015-04-14 13:10:00,99.19,99.29,99.18,99.23,42300.0,79.5854,79.6656,79.5774,79.6175,42300.0
2015-04-14 13:15:00,99.23,99.37,99.22,99.24,46800.0,79.6175,79.7298,79.6095,79.6255,46800.0
2015-04-14 13:20:00,99.24,99.36,99.24,99.34,18900.0,79.6255,79.7218,79.6255,79.7057,18900.0
2015-04-14 13:25:00,99.35,99.39,99.31,99.36,35400.0,79.7138,79.7459,79.6817,79.7218,35400.0
2015-04-14 13:30:00,99.37,99.53,99.37,99.41,43600.0,79.7298,79.8582,79.7298,79.7619,43600.0
2015-04-14 13:35:00,99.41,99.41,99.23,99.37,49700.0,79.7619,79.7619,79.6175,79.7298,49700.0
2015-04-14 13:40:00,99.35,99.48,99.35,99.45,44000.0,79.7138,79.8181,79.7138,79.794,44000.0
2015-04-14 13:45:00,99.45,99.6,99.44,99.57,24700.0,79.794,79.9143,79.786,79.8903,24700.0
2015-04-14 13:50:00,99.56,99.64,99.46,99.62,28700.0,79.8823,79.9464,79.802,79.9304,28700.0
2015-04-14 13:55:00,99.61,99.64,99.45,99.45,25000.0,79.9224,79.9464,79.794,79.794,25000.0
2015-04-14 14:00:00,99.46,99.48,99.3,99.47,57300.0,79.802,79.8181,79.6736,79.81,57300.0
2015-04-14 14:05:00,99.48,99.66,99.47,99.58,42800.0,79.8181,79.9625,79.81,79.8983,42800.0
2015-04-14 14:10:00,99.59,99.63,99.56,99.6,25200.0,79.9063,79.9384,79.8823,79.9143,25200.0
2015-04-14 14:15:00,99.61,99.7,99.55,99.69,32800.0,79.9224,79.9946,79.8742,79.9866,32800.0
2015-04-14 14:20:00,99.7,99.7,99.52,99.58,36500.0,79.9946,79.9946,79.8502,79.8983,36500.0
2015-04-14 14:25:00,99.57,99.7,99.57,99.68,21000.0,79.8903,79.9946,79.8903,79.9785,21000.0
2015-04-14 14:30:00,99.69,99.77,99.66,99.71,43600.0,79.9866,80.0507,79.9625,80.0026,43600.0
2015-04-14 14:35:00,99.71,99.8,99.67,99.77,28900.0,80.0026,80.0748,79.9705,80.0507,28900.0
2015-04-14 14:40:00,99.77,99.91,99.77,99.89,88300.0,80.0507,80.1631,80.0507,80.147,88300.0
2015-04-14 14:45:00,99.89,99.99,99.81,99.98,56700.0,80.147,80.2273,80.0828,80.2192,56700.0
2015-04-14 14:50:00,99.98,100.18,99.96,99.98,80200.0,80.2192,80.3797,80.2032,80.2192,80200.0
2015-04-14 14:55:00,99.97,100.2,99.97,100.03,72300.0,80.2112,80.3958,80.2112,80.2594,72300.0
2015-04-14 15:00:00,100.03,100.16,99.98,100.07,36600.0,80.2594,80.3637,80.2192,80.2915,36600.0
2015-04-14 15:05:00,100.07,100.09,99.98,99.99,38900.0,80.2915,80.3075,80.2192,80.2273,38900.0
2015-04-14 15:10:00,100.0,100.2,100.0,100.16,26800.0,80.2353,80.3958,80.2353,80.3637,26800.0
2015-04-14 15:15:00,100.15,100.33,100.15,100.29,34800.0,80.3556,80.5001,80.3556,80.468,34800.0
2015-04-14 15:20:00,100.28,100.59,100.2,100.57,96900.0,80.4599,80.7087,80.3958,80.6926,96900.0
2015-04-14 15:25:00,100.57,100.57,100.45,100.57,70800.0,80.6926,80.6926,80.5963,80.6926,70800.0
2015-04-14 15:30:00,100.56,100.58,100.36,100.53,66100.0,80.6846,80.7007,80.5241,80.6605,66100.0
2015-04-14 15:35:00,100.53,100.55,100.38,100.5,57900.0,80.6605,80.6766,80.5402,80.6365,57900.0
2015-04-14 15:40:00,100.48,100.56,100.43,100.48,69700.0,80.6204,80.6846,80.5803,80.6204,69700.0
2015-04-14 15:45:00,100.49,100.59,100.47,100.54,99400.0,80.6284,80.7087,80.6124,80.6686,99400.0
2015-04-14 15:50:00,100.54,100.6,100.45,100.59,128700.0,80.6686,80.7167,80.5963,80.7087,128700.0
2015-04-14 15:55:00,100.6,100.6,100.37,100.53,204600.0,80.7167,80.7167,80.5322,80.6605,204600.0
2015-04-15 09:30:00,100.87,101.25,100.76,101.11,60900.0,80.9333,81.2382,80.8451,81.1259,60900.0
2015-04-15 09:35:00,101.15,101.15,100.23,100.23,73500.0,81.158,81.158,80.4198,80.4198,73500.0
2015-04-15 09:40:00,100.23,100.37,100.02,100.13,71000.0,80.4198,80.5322,80.2513,80.3396,71000.0
2015-04-15 09:45:00,100.14,100.56,100.14,100.51,26200.0,80.3476,80.6846,80.3476,80.6445,26200.0
2015-04-15 09:50:00,100.48,100.48,100.07,100.29,44300.0,80.6204,80.6204,80.2915,80.468,44300.0
2015-04-15 09:55:00,100.3,100.4,99.85,99.85,46600.0,80.476,80.5562,80.1149,80.1149,46600.0
2015-04-15 10:00:00,99.85,100.09,99.8,99.87,75200.0,80.1149,80.3075,80.0748,80.131,75200.0
2015-04-15 10:05:00,99.9,100.02,99.79,99.96,47800.0,80.1551,80.2513,80.0668,80.2032,47800.0
2015-04-15 10:10:00,99.97,100.06,99.96,100.0,81800.0,80.2112,80.2834,80.2032,80.2353,81800.0
2015-04-15 10:15:00,100.01,100.38,99.93,100.24,100200.0,80.2433,80.5402,80.1791,80.4279,100200.0
2015-04-15 10:20:00,100.24,100.38,100.1,100.38,24000.0,80.4279,80.5402,80.3155,80.5402,24000.0
2015-04-15 10:25:00,100.38,100.38,100.14,100.28,35700.0,80.5402,80.5402,80.3476,80.4599,35700.0
2015-04-15 10:30:00,100.29,100.41,100.28,100.35,51000.0,80.468,80.5643,80.4599,80.5161,51000.0
2015-04-15 10:35:00,100.32,100.49,100.32,100.47,41200.0,80.492,80.6284,80.492,80.6124,41200.0
2015-04-15 10:40:00,100.45,100.49,100.36,100.48,55200.0,80.5963,80.6284,80.5241,80.6204,55200.0
2015-04-15 10:45:00,100.48,100.59,100.45,100.59,33500.0,80.6204,80.7087,80.5963,80.7087,33500.0
2015-04-15 10:50:00,100.59,100.7,100.55,100.66,25100.0,80.7087,80.7969,80.6766,80.7648,25100.0
2015-04-15 10:55:00,100.66,100.66,100.5,100.57,15300.0,80.7648,80.7648,80.6365,80.6926,15300.0
2015-04-15 11:00:00,100.58,100.65,100.52,100.65,21500.0,80.7007,80.7568,80.6525,80.7568,21500.0
2015-04-15 11:05:00,100.65,100.67,100.6,100.64,24700.0,80.7568,80.7729,80.7167,80.7488,24700.0
2015-04-15 11:10:00,100.64,100.73,100.63,100.7,21400.0,80.7488,80.821,80.7408,80.7969,21400.0
2015-04-15 11:15:00,100.71,100.79,100.67,100.73,41800.0,80.805,80.8691,80.7729,80.821,41800.0
2015-04-15 11:20:00,100.73,100.97,100.68,100.89,103300.0,80.821,81.0136,80.7809,80.9494,103300.0
2015-04-15 11:25:00,100.87,100.95,100.75,100.93,46800.0,80.9333,80.9975,80.8371,80.9815,46800.0
2015-04-15 11:30:00,100.92,101.0,100.83,101.0,60400.0,80.9735,81.0376,80.9012,81.0376,60400.0
2015-04-15 11:35:00,101.0,101.1,100.98,100.98,67800.0,81.0376,81.1179,81.0216,81.0216,67800.0
2015-04-15 11:40:00,100.98,101.03,100.94,100.97,21900.0,81.0216,81.0617,80.9895,81.0136,21900.0
2015-04-15 11:45:00,100.96,101.08,100.95,101.02,19400.0,81.0055,81.1018,80.9975,81.0537,19400.0
2015-04-15 11:50:00,101.02,101.05,100.94,100.95,16400.0,81.0537,81.0778,80.9895,80.9975,16400.0
2015-04-15 11:55:00,100.95,101.13,100.94,101.07,27500.0,80.9975,81.1419,80.9895,81.0938,27500.0
2015-04-15 12:00:00,101.07,101.13,100.98,100.98,21400.0,81.0938,81.1419,81.0216,81.0216,21400.0
2015-04-15 12:05:00,100.97,101.1,100.97,101.02,13200.0,81.0136,81.1179,81.0136,81.0537,13200.0
2015-04-15 12:10:00,101.0,101.0,100.8,100.83,19400.0,81.0376,81.0376,80.8772,80.9012,19400.0
2015-04-15 12:15:00,100.85,100.91,100.78,100.9,21000.0,80.9173,80.9654,80.8611,80.9574,21000.0
2015-04-15 12:20:00,100.94,101.04,100.92,101.0,11600.0,80.9895,81.0697,80.9735,81.0376,11600.0
2015-04-15 12:25:00,101.0,101.04,100.97,101.01,9100.0,81.0376,81.0697,81.0136,81.0457,9100.0
2015-04-15 12:30:00,101.01,101.01,100.88,100.97,42200.0,81.0457,81.0457,80.9414,81.0136,42200.0
2015-04-15 12:35:00,100.96,101.09,100.93,101.03,74400.0,81.0055,81.1099,80.9815,81.0617,74400.0
2015-04-15 12:40:00,101.03,101.07,101.01,101.06,21300.0,81.0617,81.0938,81.0457,81.0858,21300.0
2015-04-15 12:45:00,101.07,101.1,101.06,101.07,11300.0,81.0938,81.1179,81.0858,81.0938,11300.0
2015-04-15 12:50:00,101.05,101.16,101.02,101.16,21500.0,81.0778,81.166,81.0537,81.166,21500.0
2015-04-15 12:55:00,101.16,101.17,101.04,101.12,33700.0,81.166,81.174,81.0697,81.1339,33700.0
2015-04-15 13:00:00,101.11,101.12,101.0,101.03,33800.0,81.1259,81.1339,81.0376,81.0617,33800.0
2015-04-15 13:05:00,101.0,101.01,100.89,100.98,23400.0,81.0376,81.0457,80.9494,81.0216,23400.0
2015-04-15 13:10:00,100.98,101.07,100.88,100.93,22100.0,81.0216,81.0938,80.9414,80.9815,22100.0
2015-04-15 13:15:00,100.95,101.14,100.91,101.12,22100.0,80.9975,81.15,80.9654,81.1339,22100.0
2015-04-15 13:20:00,101.11,101.13,101.05,101.07,24600.0,81.1259,81.1419,81.0778,81.0938,24600.0
2015-04-15 13:25:00,101.04,101.23,101.02,101.21,20600.0,81.0697,81.2222,81.0537,81.2061,20600.0
2015-04-15 13:30:00,101.2,101.26,101.16,101.26,11400.0,81.1981,81.2463,81.166,81.2463,11400.0
2015-04-15 13:35:00,101.26,101.27,101.19,101.21,16400.0,81.2463,81.2543,81.1901,81.2061,16400.0
2015-04-15 13:40:00,101.21,101.3,101.21,101.29,11900.0,81.2061,81.2783,81.2061,81.2703,11900.0
2015-04-15 13:45:00,101.29,101.3,101.19,101.23,11500.0,81.2703,81.2783,81.1901,81.2222,11500.0
2015-04-15 13:50:00,101.21,101.22,101.17,101.17,10200.0,81.2061,81.2142,81.174,81.174,10200.0
2015-04-15 13:55:00,101.17,101.21,101.16,101.2,11100.0,81.174,81.2061,81.166,81.1981,11100.0
2015-04-15 14:00:00,101.21,101.21,101.16,101.19,13300.0,81.2061,81.2061,81.166,81.1901,13300.0
2015-04-15 14:05:00,101.19,101.19,101.1,101.12,25000.0,81.1901,81.1901,81.1179,81.1339,25000.0
2015-04-15 14:10:00,101.13,101.17,101.07,101.08,28300.0,81.1419,81.174,81.0938,81.1018,28300.0
2015-04-15 14:15:00,101.08,101.1,100.97,100.99,28100.0,81.1018,81.1179,81.0136,81.0296,28100.0
2015-04-15 14:20:00,100.99,101.0,100.87,100.91,94200.0,81.0296,81.0376,80.9333,80.9654,94200.0
2015-04-15 14:25:00,100.91,101.01,100.88,100.88,30500.0,80.9654,81.0457,80.9414,80.9414,30500.0
2015-04-15 14:30:00,100.88,100.94,100.84,100.92,19000.0,80.9414,80.9895,80.9093,80.9735,19000.0
2015-04-15 14:35:00,100.92,101.01,100.92,101.01,31500.0,80.9735,81.0457,80.9735,81.0457,31500.0
2015-04-15 14:40:00,101.01,101.02,100.95,100.99,38500.0,81.0457,81.0537,80.9975,81.0296,38500.0
2015-04-15 14:45:00,101.0,101.02,100.97,101.01,21300.0,81.0376,81.0537,81.0136,81.0457,21300.0
2015-04-15 14:50:00,101.01,101.02,100.96,101.02,29900.0,81.0457,81.0537,81.0055,81.0537,29900.0
2015-04-15 14:55:00,101.02,101.05,100.98,100.98,16700.0,81.0537,81.0778,81.0216,81.0216,16700.0
2015-04-15 15:00:00,100.98,101.01,100.9,100.93,23000.0,81.0216,81.0457,80.9574,80.9815,23000.0
2015-04-15 15:05:00,100.94,100.96,100.89,100.95,25400.0,80.9895,81.0055,80.9494,80.9975,25400.0
2015-04-15 15:10:00,100.94,100.95,100.8,100.81,18400.0,80.9895,80.9975,80.8772,80.8852,18400.0
2015-04-15 15:15:00,100.8,100.85,100.75,100.76,28900.0,80.8772,80.9173,80.8371,80.8451,28900.0
2015-04-15 15:20:00,100.77,100.78,100.65,100.68,27900.0,80.8531,80.8611,80.7568,80.7809,27900.0
2015-04-15 15:25:00,100.68,100.68,100.6,100.65,36400.0,80.7809,80.7809,80.7167,80.7568,36400.0
2015-04-15 15:30:00,100.65,100.66,100.58,100.61,41700.0,80.7568,80.7648,80.7007,80.7247,41700.0
2015-04-15 15:35:00,100.61,100.66,100.57,100.59,68900.0,80.7247,80.7648,80.6926,80.7087,68900.0
2015-04-15 15:40:00,100.59,100.67,100.55,100.67,90900.0,80.7087,80.7729,80.6766,80.7729,90900.0
2015-04-15 15:45:00,100.67,100.85,100.61,100.83,161100.0,80.7729,80.9173,80.7247,80.9012,161100.0
2015-04-15 15:50:00,100.82,100.83,100.65,100.65,87700.0,80.8932,80.9012,80.7568,80.7568,87700.0
2015-04-15 15:55:00,100.65,100.97,100.57,100.73,254400.0,80.7568,81.0136,80.6926,80.821,254400.0
2015-04-16 09:30:00,100.61,100.67,100.1,100.22,35500.0,80.7247,80.7729,80.3155,80.4118,35500.0
2015-04-16 09:35:00,100.26,100.44,100.0,100.09,98300.0,80.4439,80.5883,80.2353,80.3075,98300.0
2015-04-16 09:40:00,100.07,100.21,99.88,100.21,45100.0,80.2915,80.4038,80.139,80.4038,45100.0
2015-04-16 09:45:00,100.21,100.4,100.11,100.22,37300.0,80.4038,80.5562,80.3235,80.4118,37300.0
2015-04-16 09:50:00,100.21,100.43,100.18,100.29,31700.0,80.4038,80.5803,80.3797,80.468,31700.0
2015-04-16 09:55:00,100.29,100.33,100.15,100.28,53600.0,80.468,80.5001,80.3556,80.4599,53600.0
2015-04-16 10:00:00,100.25,100.37,100.21,100.29,30100.0,80.4359,80.5322,80.4038,80.468,30100.0
2015-04-16 10:05:00,100.27,100.32,100.18,100.29,28900.0,80.4519,80.492,80.3797,80.468,28900.0
2015-04-16 10:10:00,100.3,100.37,100.26,100.3,18600.0,80.476,80.5322,80.4439,80.476,18600.0
2015-04-16 10:15:00,100.31,100.33,100.19,100.26,22100.0,80.484,80.5001,80.3877,80.4439,22100.0
2015-04-16 10:20:00,100.26,100.27,100.17,100.25,79900.0,80.4439,80.4519,80.3717,80.4359,79900.0
2015-04-16 10:25:00,100.25,100.26,100.15,100.15,49100.0,80.4359,80.4439,80.3556,80.3556,49100.0
2015-04-16 10:30:00,100.15,100.23,100.0,100.13,25500.0,80.3556,80.4198,80.2353,80.3396,25500.0
2015-04-16 10:35:00,100.14,100.31,100.14,100.29,15600.0,80.3476,80.484,80.3476,80.468,15600.0
2015-04-16 10:40:00,100.3,100.35,100.27,100.35,10700.0,80.476,80.5161,80.4519,80.5161,10700.0
2015-04-16 10:45:00,100.36,100.49,100.33,100.47,24500.0,80.5241,80.6284,80.5001,80.6124,24500.0
2015-04-16 10:50:00,100.45,100.47,100.38,100.46,20000.0,80.5963,80.6124,80.5402,80.6044,20000.0
2015-04-16 10:55:00,100.43,100.46,100.33,100.37,22600.0,80.5803,80.6044,80.5001,80.5322,22600.0
2015-04-16 11:00:00,100.37,100.4,100.35,100.4,6300.0,80.5322,80.5562,80.5161,80.5562,6300.0
2015-04-16 11:05:00,100.4,100.43,100.24,100.4,23100.0,80.5562,80.5803,80.4279,80.5562,23100.0
2015-04-16 11:10:00,100.4,100.42,100.29,100.38,14400.0,80.5562,80.5723,80.468,80.5402,14400.0
2015-04-16 11:15:00,100.36,100.47,100.36,100.43,16700.0,80.5241,80.6124,80.5241,80.5803,16700.0
2015-04-16 11:20:00,100.42,100.48,100.41,100.46,8200.0,80.5723,80.6204,80.5643,80.6044,8200.0
2015-04-16 11:25:00,100.46,100.47,100.41,100.41,27000.0,80.6044,80.6124,80.5643,80.5643,27000.0
2015-04-16 11:30:00,100.41,100.41,100.27,100.35,21900.0,80.5643,80.5643,80.4519,80.5161,21900.0
2015-04-16 11:35:00,100.35,100.45,100.3,100.41,29800.0,80.5161,80.5963,80.476,80.5643,29800.0
2015-04-16 11:40:00,100.4,100.44,100.16,100.16,42200.0,80.5562,80.5883,80.3637,80.3637,42200.0
2015-04-16 11:45:00,100.15,100.17,100.09,100.14,8500.0,80.3556,80.3717,80.3075,80.3476,8500.0
2015-04-16 11:50:00,100.14,100.32,100.12,100.31,5400.0,80.3476,80.492,80.3316,80.484,5400.0
2015-04-16 11:55:00,100.32,100.32,100.22,100.22,14500.0,80.492,80.492,80.4118,80.4118,14500.0
2015-04-16 12:00:00,100.23,100.25,100.14,100.19,18200.0,80.4198,80.4359,80.3476,80.3877,18200.0
2015-04-16 12:05:00,100.18,100.25,100.09,100.22,71700.0,80.3797,80.4359,80.3075,80.4118,71700.0
2015-04-16 12:10:00,100.21,100.33,100.21,100.32,31700.0,80.4038,80.5001,80.4038,80.492,31700.0
2015-04-16 12:15:00,100.32,100.38,100.31,100.34,7700.0,80.492,80.5402,80.484,80.5081,7700.0
2015-04-16 12:20:00,100.33,100.34,100.31,100.33,6600.0,80.5001,80.5081,80.484,80.5001,6600.0
2015-04-16 12:25:00,100.37,100.39,100.34,100.34,5300.0,80.5322,80.5482,80.5081,80.5081,5300.0
2015-04-16 12:30:00,100.36,100.37,100.29,100.35,8600.0,80.5241,80.5322,80.468,80.5161,8600.0
2015-04-16 12:35:00,100.35,100.36,100.17,100.17,22500.0,80.5161,80.5241,80.3717,80.3717,22500.0
2015-04-16 12:40:00,100.18,100.2,100.1,100.14,15700.0,80.3797,80.3958,80.3155,80.3476,15700.0
2015-04-16 12:45:00,100.13,100.15,100.04,100.06,45800.0,80.3396,80.3556,80.2674,80.2834,45800.0
2015-04-16 12:50:00,100.04,100.1,100.02,100.02,18600.0,80.2674,80.3155,80.2513,80.2513,18600.0
2015-04-16 12:55:00,100.03,100.03,99.97,100.0,29100.0,80.2594,80.2594,80.2112,80.2353,29100.0
2015-04-16 13:00:00,100.01,100.01,99.97,99.99,13400.0,80.2433,80.2433,80.2112,80.2273,13400.0
2015-04-16 13:05:00,99.99,100.01,99.85,99.99,44300.0,80.2273,80.2433,80.1149,80.2273,44300.0
2015-04-16 13:10:00,99.99,100.01,99.97,99.98,17000.0,80.2273,80.2433,80.2112,80.2192,17000.0
2015-04-16 13:15:00,100.0,100.0,99.96,99.98,17800.0,80.2353,80.2353,80.2032,80.2192,17800.0
2015-04-16 13:20:00,100.0,100.02,99.96,99.97,18000.0,80.2353,80.2513,80.2032,80.2112,18000.0
2015-04-16 13:25:00,99.96,100.0,99.94,99.97,13100.0,80.2032,80.2353,80.1871,80.2112,13100.0
2015-04-16 13:30:00,99.98,99.99,99.91,99.97,22300.0,80.2192,80.2273,80.1631,80.2112,22300.0
2015-04-16 13:35:00,99.98,100.01,99.97,99.99,23900.0,80.2192,80.2433,80.2112,80.2273,23900.0
2015-04-16 13:40:00,99.99,100.0,99.9,99.98,13400.0,80.2273,80.2353,80.1551,80.2192,13400.0
2015-04-16 13:45:00,99.98,100.04,99.95,100.04,30600.0,80.2192,80.2674,80.1952,80.2674,30600.0
2015-04-16 13:50:00,100.05,100.2,100.05,100.17,11800.0,80.2754,80.3958,80.2754,80.3717,11800.0
2015-04-16 13:55:00,100.16,100.3,100.16,100.27,16100.0,80.3637,80.476,80.3637,80.4519,16100.0
2015-04-16 14:00:00,100.28,100.31,100.17,100.29,26700.0,80.4599,80.484,80.3717,80.468,26700.0
2015-04-16 14:05:00,100.29,100.38,100.28,100.34,16400.0,80.468,80.5402,80.4599,80.5081,16400.0
2015-04-16 14:10:00,100.34,100.37,100.24,100.3,24700.0,80.5081,80.5322,80.4279,80.476,24700.0
2015-04-16 14:15:00,100.29,100.44,100.29,100.37,10900.0,80.468,80.5883,80.468,80.5322,10900.0
2015-04-16 14:20:00,100.37,100.4,100.37,100.4,9800.0,80.5322,80.5562,80.5322,80.5562,9800.0
2015-04-16 14:25:00,100.42,100.43,100.37,100.38,11700.0,80.5723,80.5803,80.5322,80.5402,11700.0
2015-04-16 14:30:00,100.38,100.4,100.31,100.34,12600.0,80.5402,80.5562,80.484,80.5081,12600.0
2015-04-16 14:35:00,100.34,100.46,100.34,100.45,15400.0,80.5081,80.6044,80.5081,80.5963,15400.0
2015-04-16 14:40:00,100.46,100.53,100.43,100.53,9700.0,80.6044,80.6605,80.5803,80.6605,9700.0
2015-04-16 14:45:00,100.53,100.54,100.48,100.48,10100.0,80.6605,80.6686,80.6204,80.6204,10100.0
2015-04-16 14:50:00,100.49,100.5,100.4,100.47,21400.0,80.6284,80.6365,80.5562,80.6124,21400.0
2015-04-16 14:55:00,100.46,100.48,100.41,100.41,11600.0,80.6044,80.6204,80.5643,80.5643,11600.0
2015-04-16 15:00:00,100.42,100.42,100.25,100.29,40300.0,80.5723,80.5723,80.4359,80.468,40300.0
2015-04-16 15:05:00,100.3,100.36,100.28,100.36,14400.0,80.476,80.5241,80.4599,80.5241,14400.0
2015-04-16 15:10:00,100.36,100.39,100.32,100.34,16900.0,80.5241,80.5482,80.492,80.5081,16900.0
2015-04-16 15:15:00,100.35,100.43,100.32,100.41,15900.0,80.5161,80.5803,80.492,80.5643,15900.0
2015-04-16 15:20:00,100.4,100.44,100.33,100.36,26300.0,80.5562,80.5883,80.5001,80.5241,26300.0
2015-04-16 15:25:00,100.37,100.38,100.32,100.38,22200.0,80.5322,80.5402,80.492,80.5402,22200.0
2015-04-16 15:30:00,100.38,100.38,100.29,100.29,40500.0,80.5402,80.5402,80.468,80.468,40500.0
2015-04-16 15:35:00,100.31,100.36,100.29,100.33,23400.0,80.484,80.5241,80.468,80.5001,23400.0
2015-04-16 15:40:00,100.34,100.36,100.28,100.31,29400.0,80.5081,80.5241,80.4599,80.484,29400.0
2015-04-16 15:45:00,100.33,100.36,100.26,100.29,49100.0,80.5001,80.5241,80.4439,80.468,49100.0
2015-04-16 15:50:00,100.28,100.29,100.18,100.25,44600.0,80.4599,80.468,80.3797,80.4359,44600.0
2015-04-16 15:55:00,100.25,100.4,100.23,100.27,144800.0,80.4359,80.5562,80.4198,80.4519,144800.0
2015-04-17 09:30:00,99.4,99.9,99.3,99.63,126900.0,79.7539,80.1551,79.6736,79.9384,126900.0
2015-04-17 09:35:00,99.71,99.92,99.64,99.71,13700.0,80.0026,80.1711,79.9464,80.0026,13700.0
2015-04-17 09:40:00,99.7,99.79,99.5,99.75,17700.0,79.9946,80.0668,79.8341,80.0347,17700.0
2015-04-17 09:45:00,99.75,99.99,99.7,99.88,26700.0,80.0347,80.2273,79.9946,80.139,26700.0
2015-04-17 09:50:00,99.91,100.1,99.82,100.08,14200.0,80.1631,80.3155,80.0909,80.2995,14200.0
2015-04-17 09:55:00,100.08,100.14,99.98,100.08,19100.0,80.2995,80.3476,80.2192,80.2995,19100.0
2015-04-17 10:00:00,100.09,100.23,99.92,99.98,21500.0,80.3075,80.4198,80.1711,80.2192,21500.0
2015-04-17 10:05:00,99.96,99.97,99.75,99.76,13000.0,80.2032,80.2112,80.0347,80.0427,13000.0
2015-04-17 10:10:00,99.78,99.8,99.72,99.77,12000.0,80.0588,80.0748,80.0106,80.0507,12000.0
2015-04-17 10:15:00,99.76,99.9,99.74,99.83,12500.0,80.0427,80.1551,80.0267,80.0989,12500.0
2015-04-17 10:20:00,99.87,99.96,99.79,99.95,21600.0,80.131,80.2032,80.0668,80.1952,21600.0
2015-04-17 10:25:00,99.95,100.02,99.87,100.01,41300.0,80.1952,80.2513,80.131,80.2433,41300.0
2015-04-17 10:30:00,99.99,100.09,99.96,100.08,11000.0,80.2273,80.3075,80.2032,80.2995,11000.0
2015-04-17 10:35:00,100.08,100.1,100.0,100.0,9700.0,80.2995,80.3155,80.2353,80.2353,9700.0
2015-04-17 10:40:00,99.99,100.13,99.98,100.12,8500.0,80.2273,80.3396,80.2192,80.3316,8500.0
2015-04-17 10:45:00,100.12,100.17,100.04,100.08,10100.0,80.3316,80.3717,80.2674,80.2995,10100.0
2015-04-17 10:50:00,100.08,100.08,99.94,99.97,9700.0,80.2995,80.2995,80.1871,80.2112,9700.0
2015-04-17 10:55:00,99.96,100.02,99.91,99.91,7500.0,80.2032,80.2513,80.1631,80.1631,7500.0
2015-04-17 11:00:00,99.92,99.96,99.85,99.89,12200.0,80.1711,80.2032,80.1149,80.147,12200.0
2015-04-17 11:05:00,99.9,99.91,99.84,99.85,9200.0,80.1551,80.1631,80.1069,80.1149,9200.0
2015-04-17 11:10:00,99.84,100.0,99.81,100.0,45500.0,80.1069,80.2353,80.0828,80.2353,45500.0
2015-04-17 11:15:00,100.0,100.03,99.95,99.98,22100.0,80.2353,80.2594,80.1952,80.2192,22100.0
2015-04-17 11:20:00,99.98,100.04,99.96,100.02,10600.0,80.2192,80.2674,80.2032,80.2513,10600.0
2015-04-17 11:25:00,100.02,100.16,100.0,100.14,15800.0,80.2513,80.3637,80.2353,80.3476,15800.0
2015-04-17 11:30:00,100.13,100.23,100.11,100.19,9100.0,80.3396,80.4198,80.3235,80.3877,9100.0
2015-04-17 11:35:00,100.18,100.28,100.17,100.22,7600.0,80.3797,80.4599,80.3717,80.4118,7600.0
2015-04-17 11:40:00,100.24,100.24,100.16,100.18,9900.0,80.4279,80.4279,80.3637,80.3797,9900.0
2015-04-17 11:45:00,100.17,100.43,100.17,100.39,27600.0,80.3717,80.5803,80.3717,80.5482,27600.0
2015-04-17 11:50:00,100.39,100.46,100.34,100.44,11100.0,80.5482,80.6044,80.5081,80.5883,11100.0
2015-04-17 11:55:00,100.46,100.52,100.45,100.48,14500.0,80.6044,80.6525,80.5963,80.6204,14500.0
2015-04-17 12:00:00,100.49,100.51,100.4,100.4,12700.0,80.6284,80.6445,80.5562,80.5562,12700.0
2015-04-17 12:05:00,100.4,100.41,100.33,100.34,5700.0,80.5562,80.5643,80.5001,80.5081,5700.0
2015-04-17 12:10:00,100.34,100.5,100.34,100.48,9800.0,80.5081,80.6365,80.5081,80.6204,9800.0
2015-04-17 12:15:00,100.5,100.56,100.5,100.51,19000.0,80.6365,80.6846,80.6365,80.6445,19000.0
2015-04-17 12:20:00,100.51,100.57,100.44,100.46,15400.0,80.6445,80.6926,80.5883,80.6044,15400.0
2015-04-17 12:25:00,100.46,100.57,100.46,100.5,5600.0,80.6044,80.6926,80.6044,80.6365,5600.0
2015-04-17 12:30:00,100.48,100.58,100.47,100.58,8200.0,80.6204,80.7007,80.6124,80.7007,8200.0
2015-04-17 12:35:00,100.56,100.8,100.55,100.55,34700.0,80.6846,80.8772,80.6766,80.6766,34700.0
2015-04-17 12:40:00,100.55,100.58,100.52,100.53,7100.0,80.6766,80.7007,80.6525,80.6605,7100.0
2015-04-17 12:45:00,100.53,100.56,100.49,100.55,6900.0,80.6605,80.6846,80.6284,80.6766,6900.0
2015-04-17 12:50:00,100.55,100.55,100.36,100.38,17500.0,80.6766,80.6766,80.5241,80.5402,17500.0
2015-04-17 12:55:00,100.37,100.54,100.36,100.52,15300.0,80.5322,80.6686,80.5241,80.6525,15300.0
2015-04-17 13:00:00,100.51,100.56,100.47,100.51,31100.0,80.6445,80.6846,80.6124,80.6445,31100.0
2015-04-17 13:05:00,100.51,100.52,100.44,100.44,26300.0,80.6445,80.6525,80.5883,80.5883,26300.0
2015-04-17 13:10:00,100.44,100.47,100.32,100.32,21100.0,80.5883,80.6124,80.492,80.492,21100.0
2015-04-17 13:15:00,100.32,100.33,100.26,100.31,15600.0,80.492,80.5001,80.4439,80.484,15600.0
2015-04-17 13:20:00,100.32,100.36,100.25,100.27,11800.0,80.492,80.5241,80.4359,80.4519,11800.0
2015-04-17 13:25:00,100.27,100.28,100.14,100.2,18200.0,80.4519,80.4599,80.3476,80.3958,18200.0
2015-04-17 13:30:00,100.19,100.22,100.08,100.16,11500.0,80.3877,80.4118,80.2995,80.3637,11500.0
2015-04-17 13:35:00,100.15,100.17,100.04,100.14,11400.0,80.3556,80.3717,80.2674,80.3476,11400.0
2015-04-17 13:40:00,100.13,100.14,100.07,100.11,8400.0,80.3396,80.3476,80.2915,80.3235,8400.0
2015-04-17 13:45:00,100.11,100.11,100.02,100.02,32000.0,80.3235,80.3235,80.2513,80.2513,32000.0
2015-04-17 13:50:00,100.01,100.04,99.82,99.85,17200.0,80.2433,80.2674,80.0909,80.1149,17200.0
2015-04-17 13:55:00,99.82,99.83,99.74,99.79,19300.0,80.0909,80.0989,80.0267,80.0668,19300.0
2015-04-17 14:00:00,99.81,100.03,99.79,99.99,59100.0,80.0828,80.2594,80.0668,80.2273,59100.0
2015-04-17 14:05:00,100.01,100.02,99.82,99.99,42300.0,80.2433,80.2513,80.0909,80.2273,42300.0
2015-04-17 14:10:00,99.99,100.02,99.93,99.98,61700.0,80.2273,80.2513,80.1791,80.2192,61700.0
2015-04-17 14:15:00,99.99,100.0,99.94,99.97,41300.0,80.2273,80.2353,80.1871,80.2112,41300.0
2015-04-17 14:20:00,99.97,99.99,99.9,99.95,11500.0,80.2112,80.2273,80.1551,80.1952,11500.0
2015-04-17 14:25:00,99.95,100.02,99.95,99.95,17200.0,80.1952,80.2513,80.1952,80.1952,17200.0
2015-04-17 14:30:00,99.95,99.96,99.87,99.95,12200.0,80.1952,80.2032,80.131,80.1952,12200.0
2015-04-17 14:35:00,99.96,100.04,99.92,100.01,7600.0,80.2032,80.2674,80.1711,80.2433,7600.0
2015-04-17 14:40:00,100.01,100.03,99.92,100.0,15900.0,80.2433,80.2594,80.1711,80.2353,15900.0
2015-04-17 14:45:00,100.01,100.01,99.89,99.95,18800.0,80.2433,80.2433,80.147,80.1952,18800.0
2015-04-17 14:50:00,99.95,99.96,99.89,99.91,25600.0,80.1952,80.2032,80.147,80.1631,25600.0
2015-04-17 14:55:00,99.92,99.95,99.9,99.93,14000.0,80.1711,80.1952,80.1551,80.1791,14000.0
2015-04-17 15:00:00,99.91,99.98,99.88,99.95,20200.0,80.1631,80.2192,80.139,80.1952,20200.0
2015-04-17 15:05:00,99.95,99.95,99.89,99.92,22900.0,80.1952,80.1952,80.147,80.1711,22900.0
2015-04-17 15:10:00,99.93,100.02,99.89,100.0,21800.0,80.1791,80.2513,80.147,80.2353,21800.0
2015-04-17 15:15:00,99.99,100.0,99.84,99.85,33100.0,80.2273,80.2353,80.1069,80.1149,33100.0
2015-04-17 15:20:00,99.84,99.87,99.78,99.83,38600.0,80.1069,80.131,80.0588,80.0989,38600.0
2015-04-17 15:25:00,99.84,100.21,99.82,100.21,68600.0,80.1069,80.4038,80.0909,80.4038,68600.0
2015-04-17 15:30:00,100.22,100.78,100.21,100.7,118500.0,80.4118,80.8611,80.4038,80.7969,118500.0
2015-04-17 15:35:00,100.67,100.73,100.55,100.61,49900.0,80.7729,80.821,80.6766,80.7247,49900.0
2015-04-17 15:40:00,100.61,100.61,100.49,100.55,43200.0,80.7247,80.7247,80.6284,80.6766,43200.0
2015-04-17 15:45:00,100.55,100.55,100.36,100.41,76100.0,80.6766,80.6766,80.5241,80.5643,76100.0
2015-04-17 15:50:00,100.41,100.5,100.38,100.49,78000.0,80.5643,80.6365,80.5402,80.6284,78000.0
2015-04-17 15:55:00,100.49,100.67,100.44,100.63,185800.0,80.6284,80.7729,80.5883,80.7408,185800.0
2015-04-20 09:30:00,101.0,101.56,100.86,101.55,44100.0,81.0376,81.487,80.9253,81.4789,44100.0
2015-04-20 09:35:00,101.56,101.81,101.5,101.61,23500.0,81.487,81.6875,81.4388,81.5271,23500.0
2015-04-20 09:40:00,101.65,102.04,101.63,102.0,58600.0,81.5592,81.8721,81.5431,81.84,58600.0
2015-04-20 09:45:00,102.01,102.1,101.82,101.82,29900.0,81.848,81.9202,81.6956,81.6956,29900.0
2015-04-20 09:50:00,101.81,101.95,101.74,101.75,34200.0,81.6875,81.7999,81.6314,81.6394,34200.0
2015-04-20 09:55:00,101.75,101.78,101.49,101.55,27400.0,81.6394,81.6635,81.4308,81.4789,27400.0
2015-04-20 10:00:00,101.55,101.68,101.52,101.65,24600.0,81.4789,81.5832,81.4549,81.5592,24600.0
2015-04-20 10:05:00,101.65,101.78,101.57,101.72,14000.0,81.5592,81.6635,81.495,81.6153,14000.0
2015-04-20 10:10:00,101.72,101.94,101.66,101.93,27800.0,81.6153,81.7919,81.5672,81.7838,27800.0
2015-04-20 10:15:00,101.93,102.0,101.91,101.97,34900.0,81.7838,81.84,81.7678,81.8159,34900.0
2015-04-20 10:20:00,101.98,102.09,101.96,102.01,39800.0,81.8239,81.9122,81.8079,81.848,39800.0
2015-04-20 10:25:00,102.01,102.1,102.0,102.08,52800.0,81.848,81.9202,81.84,81.9042,52800.0
2015-04-20 10:30:00,102.08,102.16,101.98,102.08,31400.0,81.9042,81.9684,81.8239,81.9042,31400.0
2015-04-20 10:35:00,102.08,102.15,102.0,102.05,66400.0,81.9042,81.9603,81.84,81.8801,66400.0
2015-04-20 10:40:00,102.06,102.21,101.99,102.21,23500.0,81.8881,82.0085,81.832,82.0085,23500.0
2015-04-20 10:45:00,102.21,102.4,102.21,102.36,29700.0,82.0085,82.1609,82.0085,82.1288,29700.0
2015-04-20 10:50:00,102.37,102.58,102.37,102.55,19700.0,82.1369,82.3054,82.1369,82.2813,19700.0
2015-04-20 10:55:00,102.56,102.78,102.52,102.75,32400.0,82.2893,82.4658,82.2572,82.4418,32400.0
2015-04-20 11:00:00,102.77,102.94,102.75,102.93,33200.0,82.4578,82.5942,82.4418,82.5862,33200.0
2015-04-20 11:05:00,102.95,103.0,102.85,102.88,39500.0,82.6022,82.6423,82.522,82.5461,39500.0
2015-04-20 11:10:00,102.89,102.94,102.8,102.86,49900.0,82.5541,82.5942,82.4819,82.53,49900.0
2015-04-20 11:15:00,102.88,102.94,102.82,102.82,32100.0,82.5461,82.5942,82.4979,82.4979,32100.0
2015-04-20 11:20:00,102.82,102.95,102.8,102.95,22100.0,82.4979,82.6022,82.4819,82.6022,22100.0
2015-04-20 11:25:00,102.96,103.13,102.94,103.07,32200.0,82.6103,82.7467,82.5942,82.6985,32200.0
2015-04-20 11:30:00,103.07,103.1,102.96,102.97,21900.0,82.6985,82.7226,82.6103,82.6183,21900.0
2015-04-20 11:35:00,102.98,103.02,102.96,103.0,20000.0,82.6263,82.6584,82.6103,82.6423,20000.0
2015-04-20 11:40:00,103.01,103.06,102.96,102.98,28400.0,82.6504,82.6905,82.6103,82.6263,28400.0
2015-04-20 11:45:00,102.98,103.05,102.88,103.03,62300.0,82.6263,82.6825,82.5461,82.6664,62300.0
2015-04-20 11:50:00,103.03,103.05,102.95,102.95,29400.0,82.6664,82.6825,82.6022,82.6022,29400.0
2015-04-20 11:55:00,102.95,102.95,102.74,102.75,22300.0,82.6022,82.6022,82.4337,82.4418,22300.0
2015-04-20 12:00:00,102.76,102.77,102.66,102.67,14900.0,82.4498,82.4578,82.3695,82.3776,14900.0
2015-04-20 12:05:00,102.67,102.7,102.48,102.5,18200.0,82.3776,82.4016,82.2251,82.2412,18200.0
2015-04-20 12:10:00,102.48,102.52,102.42,102.48,23000.0,82.2251,82.2572,82.177,82.2251,23000.0
2015-04-20 12:15:00,102.48,102.68,102.45,102.67,15500.0,82.2251,82.3856,82.2011,82.3776,15500.0
2015-04-20 12:20:00,102.68,102.71,102.58,102.58,26300.0,82.3856,82.4097,82.3054,82.3054,26300.0
2015-04-20 12:25:00,102.61,102.62,102.48,102.51,19500.0,82.3294,82.3375,82.2251,82.2492,19500.0
2015-04-20 12:30:00,102.5,102.56,102.48,102.49,18400.0,82.2412,82.2893,82.2251,82.2331,18400.0
2015-04-20 12:35:00,102.48,102.48,102.38,102.42,10600.0,82.2251,82.2251,82.1449,82.177,10600.0
2015-04-20 12:40:00,102.43,102.54,102.43,102.49,9100.0,82.185,82.2733,82.185,82.2331,9100.0
2015-04-20 12:45:00,102.47,102.48,102.43,102.43,7400.0,82.2171,82.2251,82.185,82.185,7400.0
2015-04-20 12:50:00,102.42,102.56,102.41,102.54,11400.0,82.177,82.2893,82.169,82.2733,11400.0
2015-04-20 12:55:00,102.54,102.68,102.52,102.63,12600.0,82.2733,82.3856,82.2572,82.3455,12600.0
2015-04-20 13:00:00,102.64,102.73,102.64,102.69,13100.0,82.3535,82.4257,82.3535,82.3936,13100.0
2015-04-20 13:05:00,102.69,102.74,102.67,102.7,14000.0,82.3936,82.4337,82.3776,82.4016,14000.0
2015-04-20 13:10:00,102.7,102.76,102.62,102.73,13700.0,82.4016,82.4498,82.3375,82.4257,13700.0
2015-04-20 13:15:00,102.73,102.86,102.72,102.86,15900.0,82.4257,82.53,82.4177,82.53,15900.0
2015-04-20 13:20:00,102.86,102.93,102.78,102.82,15900.0,82.53,82.5862,82.4658,82.4979,15900.0
2015-04-20 13:25:00,102.8,102.84,102.68,102.73,8900.0,82.4819,82.514,82.3856,82.4257,8900.0
2015-04-20 13:30:00,102.73,102.89,102.69,102.89,26200.0,82.4257,82.5541,82.3936,82.5541,26200.0
2015-04-20 13:35:00,102.88,103.09,102.88,103.08,27900.0,82.5461,82.7146,82.5461,82.7065,27900.0
2015-04-20 13:40:00,103.08,103.18,103.04,103.18,38800.0,82.7065,82.7868,82.6744,82.7868,38800.0
2015-04-20 13:45:00,103.17,103.18,103.06,103.16,20400.0,82.7787,82.7868,82.6905,82.7707,20400.0
2015-04-20 13:50:00,103.15,103.21,103.11,103.11,16500.0,82.7627,82.8108,82.7306,82.7306,16500.0
2015-04-20 13:55:00,103.12,103.22,103.02,103.21,76700.0,82.7386,82.8189,82.6584,82.8108,76700.0
2015-04-20 14:00:00,103.21,103.36,103.21,103.28,24300.0,82.8108,82.9312,82.8108,82.867,24300.0
2015-04-20 14:05:00,103.28,103.29,103.16,103.16,56500.0,82.867,82.875,82.7707,82.7707,56500.0
2015-04-20 14:10:00,103.17,103.17,103.04,103.06,20000.0,82.7787,82.7787,82.6744,82.6905,20000.0
2015-04-20 14:15:00,103.03,103.11,102.99,103.11,8700.0,82.6664,82.7306,82.6343,82.7306,8700.0
2015-04-20 14:20:00,103.11,103.29,103.09,103.26,62300.0,82.7306,82.875,82.7146,82.851,62300.0
2015-04-20 14:25:00,103.26,103.26,103.12,103.25,33900.0,82.851,82.851,82.7386,82.8429,33900.0
2015-04-20 14:30:00,103.26,103.29,103.16,103.17,21400.0,82.851,82.875,82.7707,82.7787,21400.0
2015-04-20 14:35:00,103.16,103.3,103.16,103.25,26500.0,82.7707,82.8831,82.7707,82.8429,26500.0
2015-04-20 14:40:00,103.26,103.37,103.24,103.36,11800.0,82.851,82.9392,82.8349,82.9312,11800.0
2015-04-20 14:45:00,103.36,103.47,103.36,103.45,46200.0,82.9312,83.0195,82.9312,83.0034,46200.0
2015-04-20 14:50:00,103.45,103.46,103.26,103.33,18600.0,83.0034,83.0114,82.851,82.9071,18600.0
2015-04-20 14:55:00,103.33,103.48,103.31,103.47,21500.0,82.9071,83.0275,82.8911,83.0195,21500.0
2015-04-20 15:00:00,103.46,103.65,103.44,103.65,27800.0,83.0114,83.1639,82.9954,83.1639,27800.0
2015-04-20 15:05:00,103.66,103.76,103.65,103.65,44200.0,83.1719,83.2521,83.1639,83.1639,44200.0
2015-04-20 15:10:00,103.67,103.69,103.55,103.59,20600.0,83.1799,83.196,83.0836,83.1157,20600.0
2015-04-20 15:15:00,103.57,103.7,103.56,103.68,27200.0,83.0997,83.204,83.0917,83.1879,27200.0
2015-04-20 15:20:00,103.67,103.68,103.61,103.61,25600.0,83.1799,83.1879,83.1318,83.1318,25600.0
2015-04-20 15:25:00,103.61,103.62,103.38,103.38,40900.0,83.1318,83.1398,82.9472,82.9472,40900.0
2015-04-20 15:30:00,103.39,103.43,103.25,103.26,58600.0,82.9553,82.9874,82.8429,82.851,58600.0
2015-04-20 15:35:00,103.26,103.28,103.08,103.08,61100.0,82.851,82.867,82.7065,82.7065,61100.0
2015-04-20 15:40:00,103.08,103.08,102.92,103.01,70700.0,82.7065,82.7065,82.5782,82.6504,70700.0
2015-04-20 15:45:00,103.0,103.06,102.91,103.0,75200.0,82.6423,82.6905,82.5701,82.6423,75200.0
2015-04-20 15:50:00,103.0,103.04,102.95,103.01,98100.0,82.6423,82.6744,82.6022,82.6504,98100.0
2015-04-20 15:55:00,103.01,103.1,102.97,103.04,171800.0,82.6504,82.7226,82.6183,82.6744,171800.0
2015-04-21 09:30:00,103.94,103.94,102.98,103.1,52800.0,83.3966,83.3966,82.6263,82.7226,52800.0
2015-04-21 09:35:00,103.1,103.19,102.51,102.63,63400.0,82.7226,82.7948,82.2492,82.3455,63400.0
2015-04-21 09:40:00,102.58,102.68,102.01,102.13,32600.0,82.3054,82.3856,81.848,81.9443,32600.0
2015-04-21 09:45:00,102.09,102.44,102.06,102.44,25800.0,81.9122,82.193,81.8881,82.193,25800.0
2015-04-21 09:50:00,102.37,102.62,102.36,102.5,7500.0,82.1369,82.3375,82.1288,82.2412,7500.0
2015-04-21 09:55:00,102.42,102.45,102.24,102.29,19800.0,82.177,82.2011,82.0326,82.0727,19800.0
2015-04-21 10:00:00,102.29,102.3,101.92,102.01,36300.0,82.0727,82.0807,81.7758,81.848,36300.0
2015-04-21 10:05:00,101.99,102.05,101.94,102.01,24500.0,81.832,81.8801,81.7919,81.848,24500.0
2015-04-21 10:10:00,102.02,102.02,101.84,101.85,35200.0,81.856,81.856,81.7116,81.7196,35200.0
2015-04-21 10:15:00,101.84,101.84,101.56,101.66,67900.0,81.7116,81.7116,81.487,81.5672,67900.0
2015-04-21 10:20:00,101.65,101.65,101.43,101.5,24800.0,81.5592,81.5592,81.3827,81.4388,24800.0
2015-04-21 10:25:00,101.49,101.6,101.48,101.56,16000.0,81.4308,81.5191,81.4228,81.487,16000.0
2015-04-21 10:30:00,101.54,101.55,101.42,101.49,21300.0,81.4709,81.4789,81.3746,81.4308,21300.0
2015-04-21 10:35:00,101.49,101.52,101.33,101.36,27200.0,81.4308,81.4549,81.3024,81.3265,27200.0
2015-04-21 10:40:00,101.38,101.48,101.35,101.4,19800.0,81.3425,81.4228,81.3185,81.3586,19800.0
2015-04-21 10:45:00,101.4,101.53,101.4,101.45,19500.0,81.3586,81.4629,81.3586,81.3987,19500.0
2015-04-21 10:50:00,101.46,101.6,101.46,101.59,12300.0,81.4067,81.5191,81.4067,81.511,12300.0
2015-04-21 10:55:00,101.6,101.66,101.5,101.55,14900.0,81.5191,81.5672,81.4388,81.4789,14900.0
2015-04-21 11:00:00,101.56,101.8,101.56,101.76,16500.0,81.487,81.6795,81.487,81.6474,16500.0
2015-04-21 11:05:00,101.76,101.77,101.68,101.76,21700.0,81.6474,81.6555,81.5832,81.6474,21700.0
2015-04-21 11:10:00,101.74,101.76,101.69,101.73,20400.0,81.6314,81.6474,81.5913,81.6234,20400.0
2015-04-21 11:15:00,101.72,101.74,101.63,101.64,19500.0,81.6153,81.6314,81.5431,81.5511,19500.0
2015-04-21 11:20:00,101.63,101.66,101.54,101.55,25700.0,81.5431,81.5672,81.4709,81.4789,25700.0
2015-04-21 11:25:00,101.55,101.71,101.5,101.58,30200.0,81.4789,81.6073,81.4388,81.503,30200.0
2015-04-21 11:30:00,101.57,101.6,100.33,100.33,181600.0,81.495,81.5191,80.5001,80.5001,181600.0
2015-04-21 11:35:00,100.34,100.94,100.22,100.85,125100.0,80.5081,80.9895,80.4118,80.9173,125100.0
2015-04-21 11:40:00,100.86,101.04,100.82,100.86,161500.0,80.9253,81.0697,80.8932,80.9253,161500.0
2015-04-21 11:45:00,100.81,100.81,100.57,100.72,52000.0,80.8852,80.8852,80.6926,80.813,52000.0
2015-04-21 11:50:00,100.75,100.91,100.66,100.91,10000.0,80.8371,80.9654,80.7648,80.9654,10000.0
2015-04-21 11:55:00,100.92,100.94,100.73,100.74,23600.0,80.9735,80.9895,80.821,80.829,23600.0
2015-04-21 12:00:00,100.75,100.77,100.61,100.67,20400.0,80.8371,80.8531,80.7247,80.7729,20400.0
2015-04-21 12:05:00,100.68,100.7,100.59,100.61,30300.0,80.7809,80.7969,80.7087,80.7247,30300.0
2015-04-21 12:10:00,100.62,100.7,100.59,100.65,12600.0,80.7327,80.7969,80.7087,80.7568,12600.0
2015-04-21 12:15:00,100.65,100.7,100.6,100.64,38300.0,80.7568,80.7969,80.7167,80.7488,38300.0
2015-04-21 12:20:00,100.66,100.67,100.43,100.67,23800.0,80.7648,80.7729,80.5803,80.7729,23800.0
2015-04-21 12:25:00,100.69,100.81,100.69,100.73,13300.0,80.7889,80.8852,80.7889,80.821,13300.0
2015-04-21 12:30:00,100.75,100.81,100.73,100.81,15800.0,80.8371,80.8852,80.821,80.8852,15800.0
2015-04-21 12:35:00,100.82,100.82,100.74,100.8,11400.0,80.8932,80.8932,80.829,80.8772,11400.0
2015-04-21 12:40:00,100.8,100.81,100.68,100.7,10200.0,80.8772,80.8852,80.7809,80.7969,10200.0
2015-04-21 12:45:00,100.7,100.81,100.67,100.81,23300.0,80.7969,80.8852,80.7729,80.8852,23300.0
2015-04-21 12:50:00,100.84,100.98,100.83,100.92,19100.0,80.9093,81.0216,80.9012,80.9735,19100.0
2015-04-21 12:55:00,100.92,101.03,100.92,101.01,9200.0,80.9735,81.0617,80.9735,81.0457,9200.0
2015-04-21 13:00:00,101.01,101.13,101.01,101.12,7900.0,81.0457,81.1419,81.0457,81.1339,7900.0
2015-04-21 13:05:00,101.12,101.2,101.05,101.1,12200.0,81.1339,81.1981,81.0778,81.1179,12200.0
2015-04-21 13:10:00,101.09,101.14,101.05,101.14,17500.0,81.1099,81.15,81.0778,81.15,17500.0
2015-04-21 13:15:00,101.14,101.24,101.11,101.17,10900.0,81.15,81.2302,81.1259,81.174,10900.0
2015-04-21 13:20:00,101.16,101.25,101.09,101.25,9000.0,81.166,81.2382,81.1099,81.2382,9000.0
2015-04-21 13:25:00,101.23,101.32,101.22,101.32,8700.0,81.2222,81.2944,81.2142,81.2944,8700.0
2015-04-21 13:30:00,101.32,101.32,101.25,101.3,9500.0,81.2944,81.2944,81.2382,81.2783,9500.0
2015-04-21 13:35:00,101.3,101.32,101.25,101.29,7900.0,81.2783,81.2944,81.2382,81.2703,7900.0
2015-04-21 13:40:00,101.29,101.3,101.22,101.28,11400.0,81.2703,81.2783,81.2142,81.2623,11400.0
2015-04-21 13:45:00,101.27,101.45,101.27,101.4,18400.0,81.2543,81.3987,81.2543,81.3586,18400.0
2015-04-21 13:50:00,101.4,101.43,101.3,101.34,9000.0,81.3586,81.3827,81.2783,81.3104,9000.0
2015-04-21 13:55:00,101.34,101.44,101.33,101.33,10900.0,81.3104,81.3907,81.3024,81.3024,10900.0
2015-04-21 14:00:00,101.32,101.35,101.19,101.3,10700.0,81.2944,81.3185,81.1901,81.2783,10700.0
2015-04-21 14:05:00,101.35,101.58,101.34,101.5,19800.0,81.3185,81.503,81.3104,81.4388,19800.0
2015-04-21 14:10:00,101.54,101.7,101.51,101.68,72200.0,81.4709,81.5993,81.4468,81.5832,72200.0
2015-04-21 14:15:00,101.69,101.92,101.69,101.86,38300.0,81.5913,81.7758,81.5913,81.7277,38300.0
2015-04-21 14:20:00,101.84,102.03,101.84,101.9,23600.0,81.7116,81.8641,81.7116,81.7598,23600.0
2015-04-21 14:25:00,101.93,102.12,101.9,102.0,19100.0,81.7838,81.9363,81.7598,81.84,19100.0
2015-04-21 14:30:00,102.03,102.21,102.03,102.17,20700.0,81.8641,82.0085,81.8641,81.9764,20700.0
2015-04-21 14:35:00,102.16,102.19,102.09,102.1,21600.0,81.9684,81.9924,81.9122,81.9202,21600.0
2015-04-21 14:40:00,102.1,102.3,102.06,102.29,38300.0,81.9202,82.0807,81.8881,82.0727,38300.0
2015-04-21 14:45:00,102.29,102.39,102.23,102.39,25800.0,82.0727,82.1529,82.0245,82.1529,25800.0
2015-04-21 14:50:00,102.38,102.64,102.37,102.64,43400.0,82.1449,82.3535,82.1369,82.3535,43400.0
2015-04-21 14:55:00,102.63,102.79,102.58,102.78,27600.0,82.3455,82.4739,82.3054,82.4658,27600.0
2015-04-21 15:00:00,102.79,102.83,102.73,102.74,38400.0,82.4739,82.5059,82.4257,82.4337,38400.0
2015-04-21 15:05:00,102.75,102.76,102.62,102.65,34500.0,82.4418,82.4498,82.3375,82.3615,34500.0
2015-04-21 15:10:00,102.65,102.7,102.63,102.63,31400.0,82.3615,82.4016,82.3455,82.3455,31400.0
2015-04-21 15:15:00,102.62,102.64,102.56,102.59,23300.0,82.3375,82.3535,82.2893,82.3134,23300.0
2015-04-21 15:20:00,102.58,102.72,102.54,102.68,39700.0,82.3054,82.4177,82.2733,82.3856,39700.0
2015-04-21 15:25:00,102.67,102.69,102.59,102.67,33300.0,82.3776,82.3936,82.3134,82.3776,33300.0
2015-04-21 15:30:00,102.67,102.67,102.43,102.51,31200.0,82.3776,82.3776,82.185,82.2492,31200.0
2015-04-21 15:35:00,102.52,102.52,102.45,102.49,23800.0,82.2572,82.2572,82.2011,82.2331,23800.0
2015-04-21 15:40:00,102.48,102.62,102.48,102.55,29000.0,82.2251,82.3375,82.2251,82.2813,29000.0
2015-04-21 15:45:00,102.54,102.54,102.32,102.32,35400.0,82.2733,82.2733,82.0967,82.0967,35400.0
2015-04-21 15:50:00,102.32,102.42,102.31,102.33,37600.0,82.0967,82.177,82.0887,82.1048,37600.0
2015-04-21 15:55:00,102.34,102.42,102.32,102.42,60300.0,82.1128,82.177,82.0967,82.177,60300.0
2015-04-22 09:30:00,102.21,102.91,102.21,102.82,51300.0,82.0085,82.5701,82.0085,82.4979,51300.0
2015-04-22 09:35:00,102.83,102.84,102.66,102.66,21800.0,82.5059,82.514,82.3695,82.3695,21800.0
2015-04-22 09:40:00,102.68,103.27,102.68,103.18,24400.0,82.3856,82.859,82.3856,82.7868,24400.0
2015-04-22 09:45:00,103.18,103.27,103.05,103.11,19000.0,82.7868,82.859,82.6825,82.7306,19000.0
2015-04-22 09:50:00,103.15,103.42,103.03,103.29,28600.0,82.7627,82.9793,82.6664,82.875,28600.0
2015-04-22 09:55:00,103.29,103.34,102.98,103.05,63600.0,82.875,82.9151,82.6263,82.6825,63600.0
2015-04-22 10:00:00,103.04,103.15,102.91,103.05,21800.0,82.6744,82.7627,82.5701,82.6825,21800.0
2015-04-22 10:05:00,103.04,103.06,102.76,102.76,40100.0,82.6744,82.6905,82.4498,82.4498,40100.0
2015-04-22 10:10:00,102.78,102.83,102.69,102.78,13300.0,82.4658,82.5059,82.3936,82.4658,13300.0
2015-04-22 10:15:00,102.78,103.0,102.77,103.0,17500.0,82.4658,82.6423,82.4578,82.6423,17500.0
2015-04-22 10:20:00,103.03,103.21,103.03,103.16,16400.0,82.6664,82.8108,82.6664,82.7707,16400.0
2015-04-22 10:25:00,103.15,103.5,103.14,103.46,27900.0,82.7627,83.0435,82.7547,83.0114,27900.0
2015-04-22 10:30:00,103.48,103.84,103.47,103.76,48300.0,83.0275,83.3163,83.0195,83.2521,48300.0
2015-04-22 10:35:00,103.73,103.89,103.59,103.84,32900.0,83.2281,83.3564,83.1157,83.3163,32900.0
2015-04-22 10:40:00,103.88,104.19,103.81,104.19,33200.0,83.3484,83.5971,83.2923,83.5971,33200.0
2015-04-22 10:45:00,104.16,104.19,104.02,104.12,18800.0,83.5731,83.5971,83.4607,83.541,18800.0
2015-04-22 10:50:00,104.09,104.13,104.0,104.03,14900.0,83.5169,83.549,83.4447,83.4688,14900.0
2015-04-22 10:55:00,104.05,104.07,103.95,103.95,23000.0,83.4848,83.5009,83.4046,83.4046,23000.0
2015-04-22 11:00:00,103.96,104.02,103.83,103.89,14900.0,83.4126,83.4607,83.3083,83.3564,14900.0
2015-04-22 11:05:00,103.9,103.97,103.66,103.91,40400.0,83.3645,83.4206,83.1719,83.3725,40400.0
2015-04-22 11:10:00,103.93,104.03,103.92,104.02,21100.0,83.3885,83.4688,83.3805,83.4607,21100.0
2015-04-22 11:15:00,104.04,104.07,103.87,103.88,16500.0,83.4768,83.5009,83.3404,83.3484,16500.0
2015-04-22 11:20:00,103.89,104.04,103.85,103.86,28100.0,83.3564,83.4768,83.3243,83.3324,28100.0
2015-04-22 11:25:00,103.85,103.85,103.62,103.71,31900.0,83.3243,83.3243,83.1398,83.212,31900.0
2015-04-22 11:30:00,103.72,104.06,103.72,103.74,24100.0,83.22,83.4928,83.22,83.2361,24100.0
2015-04-22 11:35:00,103.73,103.83,103.62,103.83,23700.0,83.2281,83.3083,83.1398,83.3083,23700.0
2015-04-22 11:40:00,103.83,103.83,103.66,103.73,16200.0,83.3083,83.3083,83.1719,83.2281,16200.0
2015-04-22 11:45:00,103.72,103.79,103.68,103.7,9700.0,83.22,83.2762,83.1879,83.204,9700.0
2015-04-22 11:50:00,103.7,103.73,103.45,103.69,63100.0,83.204,83.2281,83.0034,83.196,63100.0
2015-04-22 11:55:00,103.67,103.7,103.63,103.7,25500.0,83.1799,83.204,83.1478,83.204,25500.0
2015-04-22 12:00:00,103.7,103.7,103.53,103.55,20900.0,83.204,83.204,83.0676,83.0836,20900.0
2015-04-22 12:05:00,103.53,103.53,103.37,103.42,17500.0,83.0676,83.0676,82.9392,82.9793,17500.0
2015-04-22 12:10:00,103.41,103.47,103.38,103.44,9400.0,82.9713,83.0195,82.9472,82.9954,9400.0
2015-04-22 12:15:00,103.42,103.43,103.34,103.34,17100.0,82.9793,82.9874,82.9151,82.9151,17100.0
2015-04-22 12:20:00,103.37,103.41,103.35,103.4,9900.0,82.9392,82.9713,82.9232,82.9633,9900.0
2015-04-22 12:25:00,103.42,103.5,103.41,103.45,10900.0,82.9793,83.0435,82.9713,83.0034,10900.0
2015-04-22 12:30:00,103.46,103.52,103.42,103.47,19400.0,83.0114,83.0596,82.9793,83.0195,19400.0
2015-04-22 12:35:00,103.45,103.51,103.44,103.44,7800.0,83.0034,83.0515,82.9954,82.9954,7800.0
2015-04-22 12:40:00,103.45,103.52,103.42,103.51,18400.0,83.0034,83.0596,82.9793,83.0515,18400.0
2015-04-22 12:45:00,103.52,103.54,103.48,103.5,13200.0,83.0596,83.0756,83.0275,83.0435,13200.0
2015-04-22 12:50:00,103.5,103.58,103.47,103.55,13500.0,83.0435,83.1077,83.0195,83.0836,13500.0
2015-04-22 12:55:00,103.56,103.57,103.47,103.48,10100.0,83.0917,83.0997,83.0195,83.0275,10100.0
2015-04-22 13:00:00,103.51,103.63,103.48,103.62,11600.0,83.0515,83.1478,83.0275,83.1398,11600.0
2015-04-22 13:05:00,103.62,103.67,103.58,103.59,10500.0,83.1398,83.1799,83.1077,83.1157,10500.0
2015-04-22 13:10:00,103.59,103.77,103.54,103.77,20000.0,83.1157,83.2602,83.0756,83.2602,20000.0
2015-04-22 13:15:00,103.78,103.96,103.78,103.96,7400.0,83.2682,83.4126,83.2682,83.4126,7400.0
2015-04-22 13:20:00,103.94,104.03,103.86,103.94,11500.0,83.3966,83.4688,83.3324,83.3966,11500.0
2015-04-22 13:25:00,103.96,104.1,103.96,104.06,13900.0,83.4126,83.5249,83.4126,83.4928,13900.0
2015-04-22 13:30:00,104.06,104.06,103.92,103.94,10700.0,83.4928,83.4928,83.3805,83.3966,10700.0
2015-04-22 13:35:00,103.95,104.01,103.94,103.96,4300.0,83.4046,83.4527,83.3966,83.4126,4300.0
2015-04-22 13:40:00,103.98,104.09,103.97,104.06,9200.0,83.4287,83.5169,83.4206,83.4928,9200.0
2015-04-22 13:45:00,104.06,104.19,104.06,104.17,11000.0,83.4928,83.5971,83.4928,83.5811,11000.0
2015-04-22 13:50:00,104.19,104.27,104.11,104.2,21200.0,83.5971,83.6613,83.533,83.6052,21200.0
2015-04-22 13:55:00,104.23,104.53,104.19,104.42,48200.0,83.6292,83.8699,83.5971,83.7817,48200.0
2015-04-22 14:00:00,104.42,104.45,104.34,104.45,18100.0,83.7817,83.8058,83.7175,83.8058,18100.0
2015-04-22 14:05:00,104.44,104.62,104.44,104.57,20100.0,83.7977,83.9422,83.7977,83.902,20100.0
2015-04-22 14:10:00,104.57,104.61,104.46,104.48,33100.0,83.902,83.9341,83.8138,83.8298,33100.0
2015-04-22 14:15:00,104.48,104.49,104.43,104.48,21000.0,83.8298,83.8379,83.7897,83.8298,21000.0
2015-04-22 14:20:00,104.47,104.56,104.47,104.54,18400.0,83.8218,83.894,83.8218,83.878,18400.0
2015-04-22 14:25:00,104.54,104.63,104.52,104.59,26500.0,83.878,83.9502,83.8619,83.9181,26500.0
2015-04-22 14:30:00,104.59,104.61,104.52,104.59,19700.0,83.9181,83.9341,83.8619,83.9181,19700.0
2015-04-22 14:35:00,104.61,104.66,104.56,104.56,16500.0,83.9341,83.9743,83.894,83.894,16500.0
2015-04-22 14:40:00,104.55,104.7,104.54,104.55,16700.0,83.886,84.0063,83.878,83.886,16700.0
2015-04-22 14:45:00,104.55,104.73,104.51,104.73,13500.0,83.886,84.0304,83.8539,84.0304,13500.0
2015-04-22 14:50:00,104.74,104.74,104.5,104.58,14200.0,84.0384,84.0384,83.8459,83.9101,14200.0
2015-04-22 14:55:00,104.59,104.7,104.57,104.62,13500.0,83.9181,84.0063,83.902,83.9422,13500.0
2015-04-22 15:00:00,104.64,104.76,104.57,104.71,19500.0,83.9582,84.0545,83.902,84.0144,19500.0
2015-04-22 15:05:00,104.7,104.82,104.67,104.8,31800.0,84.0063,84.1026,83.9823,84.0866,31800.0
2015-04-22 15:10:00,104.8,104.86,104.78,104.86,42500.0,84.0866,84.1347,84.0705,84.1347,42500.0
2015-04-22 15:15:00,104.87,104.92,104.84,104.86,26100.0,84.1427,84.1829,84.1187,84.1347,26100.0
2015-04-22 15:20:00,104.85,105.0,104.8,105.0,51200.0,84.1267,84.2471,84.0866,84.2471,51200.0
2015-04-22 15:25:00,104.99,105.18,104.99,105.18,33300.0,84.239,84.3915,84.239,84.3915,33300.0
2015-04-22 15:30:00,105.16,105.19,104.78,104.81,63300.0,84.3754,84.3995,84.0705,84.0946,63300.0
2015-04-22 15:35:00,104.81,104.86,104.61,104.86,40000.0,84.0946,84.1347,83.9341,84.1347,40000.0
2015-04-22 15:40:00,104.87,104.98,104.82,104.86,74600.0,84.1427,84.231,84.1026,84.1347,74600.0
2015-04-22 15:45:00,104.85,105.01,104.76,105.0,96500.0,84.1267,84.2551,84.0545,84.2471,96500.0
2015-04-22 15:50:00,105.0,105.17,104.98,105.11,126200.0,84.2471,84.3835,84.231,84.3353,126200.0
2015-04-22 15:55:00,105.11,105.13,104.97,104.99,161300.0,84.3353,84.3514,84.223,84.239,161300.0
2015-04-23 09:30:00,104.48,104.72,104.29,104.63,45600.0,83.8298,84.0224,83.6774,83.9502,45600.0
2015-04-23 09:35:00,104.66,104.86,104.5,104.75,13800.0,83.9743,84.1347,83.8459,84.0465,13800.0
2015-04-23 09:40:00,104.72,105.08,104.67,105.07,20300.0,84.0224,84.3112,83.9823,84.3032,20300.0
2015-04-23 09:45:00,105.12,105.21,104.95,105.18,26500.0,84.3433,84.4155,84.2069,84.3915,26500.0
2015-04-23 09:50:00,105.15,105.32,105.08,105.32,38800.0,84.3674,84.5038,84.3112,84.5038,38800.0
2015-04-23 09:55:00,105.35,105.46,105.35,105.37,13500.0,84.5279,84.6161,84.5279,84.5439,13500.0
2015-04-23 10:00:00,105.37,105.95,105.32,105.8,42400.0,84.5439,85.0093,84.5038,84.8889,42400.0
2015-04-23 10:05:00,105.69,106.03,105.67,105.83,34200.0,84.8007,85.0735,84.7846,84.913,34200.0
2015-04-23 10:10:00,105.82,105.83,105.4,105.73,17500.0,84.905,84.913,84.568,84.8328,17500.0
2015-04-23 10:15:00,105.76,105.76,105.48,105.5,18200.0,84.8568,84.8568,84.6322,84.6482,18200.0
2015-04-23 10:20:00,105.49,105.5,105.32,105.37,15600.0,84.6402,84.6482,84.5038,84.5439,15600.0
2015-04-23 10:25:00,105.39,105.69,105.39,105.59,12500.0,84.56,84.8007,84.56,84.7204,12500.0
2015-04-23 10:30:00,105.61,105.79,105.6,105.72,9800.0,84.7365,84.8809,84.7285,84.8247,9800.0
2015-04-23 10:35:00,105.71,105.95,105.7,105.88,25200.0,84.8167,85.0093,84.8087,84.9531,25200.0
2015-04-23 10:40:00,105.87,106.15,105.78,106.15,20800.0,84.9451,85.1698,84.8729,85.1698,20800.0
2015-04-23 10:45:00,106.11,106.2,106.06,106.12,19400.0,85.1377,85.2099,85.0975,85.1457,19400.0
2015-04-23 10:50:00,106.14,106.31,106.13,106.27,27200.0,85.1617,85.2981,85.1537,85.266,27200.0
2015-04-23 10:55:00,106.26,106.43,106.25,106.4,42100.0,85.258,85.3944,85.25,85.3703,42100.0
2015-04-23 11:00:00,106.41,106.59,106.4,106.56,28900.0,85.3784,85.5228,85.3703,85.4987,28900.0
2015-04-23 11:05:00,106.55,106.79,106.5,106.75,40100.0,85.4907,85.6833,85.4506,85.6512,40100.0
2015-04-23 11:10:00,106.77,106.82,106.58,106.6,54600.0,85.6672,85.7073,85.5148,85.5308,54600.0
2015-04-23 11:15:00,106.59,106.59,106.4,106.48,23300.0,85.5228,85.5228,85.3703,85.4345,23300.0
2015-04-23 11:20:00,106.48,106.5,106.4,106.5,17000.0,85.4345,85.4506,85.3703,85.4506,17000.0
2015-04-23 11:25:00,106.46,106.63,106.45,106.52,22100.0,85.4185,85.5549,85.4105,85.4666,22100.0
2015-04-23 11:30:00,106.52,106.56,106.45,106.54,14400.0,85.4666,85.4987,85.4105,85.4827,14400.0
2015-04-23 11:35:00,106.56,106.68,106.55,106.68,24300.0,85.4987,85.595,85.4907,85.595,24300.0
2015-04-23 11:40:00,106.67,106.74,106.59,106.6,23000.0,85.587,85.6431,85.5228,85.5308,23000.0
2015-04-23 11:45:00,106.61,106.71,106.61,106.63,13600.0,85.5388,85.6191,85.5388,85.5549,13600.0
2015-04-23 11:50:00,106.62,107.1,106.6,107.02,39500.0,85.5469,85.932,85.5308,85.8678,39500.0
2015-04-23 11:55:00,106.98,107.06,106.85,106.86,21200.0,85.8357,85.8999,85.7314,85.7394,21200.0
2015-04-23 12:00:00,106.87,106.92,106.76,106.76,18600.0,85.7475,85.7876,85.6592,85.6592,18600.0
2015-04-23 12:05:00,106.76,106.78,106.71,106.78,11900.0,85.6592,85.6752,85.6191,85.6752,11900.0
2015-04-23 12:10:00,106.8,106.94,106.8,106.87,17300.0,85.6913,85.8036,85.6913,85.7475,17300.0
2015-04-23 12:15:00,106.87,106.91,106.82,106.86,10800.0,85.7475,85.7795,85.7073,85.7394,10800.0
2015-04-23 12:20:00,106.9,106.93,106.85,106.91,11900.0,85.7715,85.7956,85.7314,85.7795,11900.0
2015-04-23 12:25:00,106.91,106.98,106.87,106.87,16600.0,85.7795,85.8357,85.7475,85.7475,16600.0
2015-04-23 12:30:00,106.87,106.87,106.81,106.87,11400.0,85.7475,85.7475,85.6993,85.7475,11400.0
2015-04-23 12:35:00,106.87,107.1,106.87,106.93,14400.0,85.7475,85.932,85.7475,85.7956,14400.0
2015-04-23 12:40:00,106.93,107.12,106.93,107.03,13900.0,85.7956,85.948,85.7956,85.8758,13900.0
2015-04-23 12:45:00,107.04,107.11,107.02,107.1,18600.0,85.8839,85.94,85.8678,85.932,18600.0
2015-04-23 12:50:00,107.09,107.12,107.0,107.02,16500.0,85.924,85.948,85.8518,85.8678,16500.0
2015-04-23 12:55:00,107.02,107.18,107.02,107.16,45200.0,85.8678,85.9962,85.8678,85.9801,45200.0
2015-04-23 13:00:00,107.15,107.31,107.12,107.24,23700.0,85.9721,86.1005,85.948,86.0443,23700.0
2015-04-23 13:05:00,107.24,107.27,107.2,107.22,15000.0,86.0443,86.0684,86.0122,86.0283,15000.0
2015-04-23 13:10:00,107.23,107.27,107.16,107.16,13500.0,86.0363,86.0684,85.9801,85.9801,13500.0
2015-04-23 13:15:00,107.17,107.21,107.04,107.06,13900.0,85.9882,86.0203,85.8839,85.8999,13900.0
2015-04-23 13:20:00,107.03,107.09,106.93,107.09,14900.0,85.8758,85.924,85.7956,85.924,14900.0
2015-04-23 13:25:00,107.06,107.16,107.05,107.08,9900.0,85.8999,85.9801,85.8919,85.9159,9900.0
2015-04-23 13:30:00,107.09,107.14,106.99,106.99,11300.0,85.924,85.9641,85.8437,85.8437,11300.0
2015-04-23 13:35:00,106.98,107.02,106.84,106.84,14100.0,85.8357,85.8678,85.7234,85.7234,14100.0
2015-04-23 13:40:00,106.87,107.13,106.85,107.07,10400.0,85.7475,85.9561,85.7314,85.9079,10400.0
2015-04-23 13:45:00,107.05,107.14,107.01,107.11,10500.0,85.8919,85.9641,85.8598,85.94,10500.0
2015-04-23 13:50:00,107.1,107.21,107.03,107.11,16700.0,85.932,86.0203,85.8758,85.94,16700.0
2015-04-23 13:55:00,107.09,107.25,107.09,107.23,15800.0,85.924,86.0523,85.924,86.0363,15800.0
2015-04-23 14:00:00,107.24,107.24,107.02,107.12,16500.0,86.0443,86.0443,85.8678,85.948,16500.0
2015-04-23 14:05:00,107.13,107.25,107.09,107.21,19000.0,85.9561,86.0523,85.924,86.0203,19000.0
2015-04-23 14:10:00,107.2,107.21,107.03,107.07,31500.0,86.0122,86.0203,85.8758,85.9079,31500.0
2015-04-23 14:15:00,107.07,107.07,106.87,107.0,53100.0,85.9079,85.9079,85.7475,85.8518,53100.0
2015-04-23 14:20:00,107.0,107.05,106.9,106.92,35700.0,85.8518,85.8919,85.7715,85.7876,35700.0
2015-04-23 14:25:00,106.91,106.92,106.81,106.82,14400.0,85.7795,85.7876,85.6993,85.7073,14400.0
2015-04-23 14:30:00,106.83,106.84,106.77,106.77,23300.0,85.7154,85.7234,85.6672,85.6672,23300.0
2015-04-23 14:35:00,106.76,106.78,106.56,106.61,29400.0,85.6592,85.6752,85.4987,85.5388,29400.0
2015-04-23 14:40:00,106.62,106.67,106.58,106.66,15700.0,85.5469,85.587,85.5148,85.579,15700.0
2015-04-23 14:45:00,106.66,106.69,106.6,106.69,25300.0,85.579,85.603,85.5308,85.603,25300.0
2015-04-23 14:50:00,106.69,106.7,106.56,106.62,16800.0,85.603,85.6111,85.4987,85.5469,16800.0
2015-04-23 14:55:00,106.62,106.68,106.56,106.68,35600.0,85.5469,85.595,85.4987,85.595,35600.0
2015-04-23 15:00:00,106.68,106.71,106.63,106.69,29500.0,85.595,85.6191,85.5549,85.603,29500.0
2015-04-23 15:05:00,106.7,106.84,106.68,106.84,20400.0,85.6111,85.7234,85.595,85.7234,20400.0
2015-04-23 15:10:00,106.83,106.94,106.83,106.87,27700.0,85.7154,85.8036,85.7154,85.7475,27700.0
2015-04-23 15:15:00,106.89,107.0,106.86,106.86,26800.0,85.7635,85.8518,85.7394,85.7394,26800.0
2015-04-23 15:20:00,106.86,106.96,106.86,106.92,29700.0,85.7394,85.8197,85.7394,85.7876,29700.0
2015-04-23 15:25:00,106.91,106.97,106.89,106.9,21100.0,85.7795,85.8277,85.7635,85.7715,21100.0
2015-04-23 15:30:00,106.9,106.91,106.71,106.71,27300.0,85.7715,85.7795,85.6191,85.6191,27300.0
2015-04-23 15:35:00,106.71,106.8,106.71,106.78,25200.0,85.6191,85.6913,85.6191,85.6752,25200.0
2015-04-23 15:40:00,106.78,106.79,106.56,106.58,41200.0,85.6752,85.6833,85.4987,85.5148,41200.0
2015-04-23 15:45:00,106.56,106.58,106.43,106.44,67100.0,85.4987,85.5148,85.3944,85.4024,67100.0
2015-04-23 15:50:00,106.44,106.45,106.26,106.28,80900.0,85.4024,85.4105,85.258,85.2741,80900.0
2015-04-23 15:55:00,106.27,106.29,106.11,106.21,104800.0,85.266,85.2821,85.1377,85.2179,104800.0
2015-04-24 09:30:00,106.2,106.5,106.18,106.28,39500.0,85.2099,85.4506,85.1938,85.2741,39500.0
2015-04-24 09:35:00,106.33,106.39,105.92,105.95,21900.0,85.3142,85.3623,84.9852,85.0093,21900.0
2015-04-24 09:40:00,105.95,106.01,105.61,105.81,7700.0,85.0093,85.0574,84.7365,84.897,7700.0
2015-04-24 09:45:00,105.86,105.92,105.61,105.61,11300.0,84.9371,84.9852,84.7365,84.7365,11300.0
2015-04-24 09:50:00,105.59,105.64,105.28,105.28,11800.0,84.7204,84.7606,84.4717,84.4717,11800.0
2015-04-24 09:55:00,105.23,105.36,105.17,105.24,26000.0,84.4316,84.5359,84.3835,84.4396,26000.0
2015-04-24 10:00:00,105.21,105.28,104.85,104.85,29100.0,84.4155,84.4717,84.1267,84.1267,29100.0
2015-04-24 10:05:00,104.8,104.87,104.65,104.84,30700.0,84.0866,84.1427,83.9662,84.1187,30700.0
2015-04-24 10:10:00,104.84,104.94,104.73,104.74,28800.0,84.1187,84.1989,84.0304,84.0384,28800.0
2015-04-24 10:15:00,104.71,104.75,104.43,104.46,47600.0,84.0144,84.0465,83.7897,83.8138,47600.0
2015-04-24 10:20:00,104.46,104.71,104.45,104.63,55700.0,83.8138,84.0144,83.8058,83.9502,55700.0
2015-04-24 10:25:00,104.64,104.7,104.48,104.59,43300.0,83.9582,84.0063,83.8298,83.9181,43300.0
2015-04-24 10:30:00,104.59,104.85,104.57,104.72,27600.0,83.9181,84.1267,83.902,84.0224,27600.0
2015-04-24 10:35:00,104.75,104.78,104.6,104.66,15200.0,84.0465,84.0705,83.9261,83.9743,15200.0
2015-04-24 10:40:00,104.65,104.73,104.55,104.62,27500.0,83.9662,84.0304,83.886,83.9422,27500.0
2015-04-24 10:45:00,104.62,104.8,104.61,104.8,39600.0,83.9422,84.0866,83.9341,84.0866,39600.0
2015-04-24 10:50:00,104.81,104.83,104.73,104.73,17200.0,84.0946,84.1107,84.0304,84.0304,17200.0
2015-04-24 10:55:00,104.72,104.88,104.7,104.84,11500.0,84.0224,84.1508,84.0063,84.1187,11500.0
2015-04-24 11:00:00,104.88,105.03,104.83,105.01,12300.0,84.1508,84.2711,84.1107,84.2551,12300.0
2015-04-24 11:05:00,105.03,105.1,104.96,104.97,12800.0,84.2711,84.3273,84.215,84.223,12800.0
2015-04-24 11:10:00,104.95,105.24,104.94,105.24,13200.0,84.2069,84.4396,84.1989,84.4396,13200.0
2015-04-24 11:15:00,105.24,105.27,105.15,105.27,24600.0,84.4396,84.4637,84.3674,84.4637,24600.0
2015-04-24 11:20:00,105.27,105.31,105.26,105.3,10100.0,84.4637,84.4958,84.4557,84.4878,10100.0
2015-04-24 11:25:00,105.31,105.32,105.13,105.18,17200.0,84.4958,84.5038,84.3514,84.3915,17200.0
2015-04-24 11:30:00,105.19,105.19,105.11,105.11,8600.0,84.3995,84.3995,84.3353,84.3353,8600.0
2015-04-24 11:35:00,105.13,105.36,105.13,105.26,10700.0,84.3514,84.5359,84.3514,84.4557,10700.0
2015-04-24 11:40:00,105.24,105.33,105.23,105.23,11900.0,84.4396,84.5118,84.4316,84.4316,11900.0
2015-04-24 11:45:00,105.24,105.24,105.13,105.13,16100.0,84.4396,84.4396,84.3514,84.3514,16100.0
2015-04-24 11:50:00,105.14,105.14,105.07,105.11,11100.0,84.3594,84.3594,84.3032,84.3353,11100.0
2015-04-24 11:55:00,105.12,105.19,105.1,105.19,16500.0,84.3433,84.3995,84.3273,84.3995,16500.0
2015-04-24 12:00:00,105.19,105.36,105.18,105.23,14000.0,84.3995,84.5359,84.3915,84.4316,14000.0
2015-04-24 12:05:00,105.24,105.36,105.19,105.28,17800.0,84.4396,84.5359,84.3995,84.4717,17800.0
2015-04-24 12:10:00,105.27,105.41,105.27,105.39,11900.0,84.4637,84.576,84.4637,84.56,11900.0
2015-04-24 12:15:00,105.39,105.4,105.34,105.34,9200.0,84.56,84.568,84.5199,84.5199,9200.0
2015-04-24 12:20:00,105.33,105.42,105.3,105.42,11300.0,84.5118,84.584,84.4878,84.584,11300.0
2015-04-24 12:25:00,105.42,105.48,105.38,105.38,14700.0,84.584,84.6322,84.5519,84.5519,14700.0
2015-04-24 12:30:00,105.38,105.45,105.36,105.45,8900.0,84.5519,84.6081,84.5359,84.6081,8900.0
2015-04-24 12:35:00,105.48,105.48,105.34,105.39,6400.0,84.6322,84.6322,84.5199,84.56,6400.0
2015-04-24 12:40:00,105.38,105.45,105.32,105.43,12600.0,84.5519,84.6081,84.5038,84.5921,12600.0
2015-04-24 12:45:00,105.46,105.47,105.34,105.34,15600.0,84.6161,84.6242,84.5199,84.5199,15600.0
2015-04-24 12:50:00,105.35,105.44,105.34,105.41,10000.0,84.5279,84.6001,84.5199,84.576,10000.0
2015-04-24 12:55:00,105.4,105.43,105.32,105.34,4100.0,84.568,84.5921,84.5038,84.5199,4100.0
2015-04-24 13:00:00,105.34,105.37,105.2,105.24,9600.0,84.5199,84.5439,84.4075,84.4396,9600.0
2015-04-24 13:05:00,105.24,105.26,105.2,105.23,9800.0,84.4396,84.4557,84.4075,84.4316,9800.0
2015-04-24 13:10:00,105.23,105.26,105.13,105.13,10400.0,84.4316,84.4557,84.3514,84.3514,10400.0
2015-04-24 13:15:00,105.13,105.16,105.09,105.14,8800.0,84.3514,84.3754,84.3193,84.3594,8800.0
2015-04-24 13:20:00,105.15,105.2,105.1,105.2,10800.0,84.3674,84.4075,84.3273,84.4075,10800.0
2015-04-24 13:25:00,105.22,105.23,105.12,105.14,9800.0,84.4236,84.4316,84.3433,84.3594,9800.0
2015-04-24 13:30:00,105.13,105.14,105.09,105.1,6800.0,84.3514,84.3594,84.3193,84.3273,6800.0
2015-04-24 13:35:00,105.1,105.24,105.09,105.24,14800.0,84.3273,84.4396,84.3193,84.4396,14800.0
2015-04-24 13:40:00,105.23,105.24,105.14,105.22,13600.0,84.4316,84.4396,84.3594,84.4236,13600.0
2015-04-24 13:45:00,105.22,105.27,105.21,105.23,6500.0,84.4236,84.4637,84.4155,84.4316,6500.0
2015-04-24 13:50:00,105.22,105.23,105.16,105.18,13300.0,84.4236,84.4316,84.3754,84.3915,13300.0
2015-04-24 13:55:00,105.2,105.23,105.15,105.15,11100.0,84.4075,84.4316,84.3674,84.3674,11100.0
2015-04-24 14:00:00,105.16,105.21,105.12,105.12,13700.0,84.3754,84.4155,84.3433,84.3433,13700.0
2015-04-24 14:05:00,105.11,105.37,105.05,105.3,56000.0,84.3353,84.5439,84.2872,84.4878,56000.0
2015-04-24 14:10:00,105.29,105.29,105.24,105.26,13300.0,84.4797,84.4797,84.4396,84.4557,13300.0
2015-04-24 14:15:00,105.27,105.32,105.25,105.26,12400.0,84.4637,84.5038,84.4476,84.4557,12400.0
2015-04-24 14:20:00,105.26,105.35,105.26,105.35,19300.0,84.4557,84.5279,84.4557,84.5279,19300.0
2015-04-24 14:25:00,105.34,105.34,105.16,105.24,24600.0,84.5199,84.5199,84.3754,84.4396,24600.0
2015-04-24 14:30:00,105.25,105.35,105.2,105.3,24800.0,84.4476,84.5279,84.4075,84.4878,24800.0
2015-04-24 14:35:00,105.29,105.37,105.26,105.37,9000.0,84.4797,84.5439,84.4557,84.5439,9000.0
2015-04-24 14:40:00,105.38,105.38,105.25,105.29,7200.0,84.5519,84.5519,84.4476,84.4797,7200.0
2015-04-24 14:45:00,105.29,105.36,105.23,105.25,8100.0,84.4797,84.5359,84.4316,84.4476,8100.0
2015-04-24 14:50:00,105.27,105.29,105.16,105.19,9700.0,84.4637,84.4797,84.3754,84.3995,9700.0
2015-04-24 14:55:00,105.21,105.22,105.15,105.17,11400.0,84.4155,84.4236,84.3674,84.3835,11400.0
2015-04-24 15:00:00,105.18,105.22,105.06,105.07,16700.0,84.3915,84.4236,84.2952,84.3032,16700.0
2015-04-24 15:05:00,105.07,105.14,105.06,105.14,10700.0,84.3032,84.3594,84.2952,84.3594,10700.0
2015-04-24 15:10:00,105.13,105.16,105.12,105.12,32600.0,84.3514,84.3754,84.3433,84.3433,32600.0
2015-04-24 15:15:00,105.12,105.14,105.04,105.05,16200.0,84.3433,84.3594,84.2791,84.2872,16200.0
2015-04-24 15:20:00,105.05,105.18,105.02,105.13,21200.0,84.2872,84.3915,84.2631,84.3514,21200.0
2015-04-24 15:25:00,105.13,105.29,105.13,105.26,21600.0,84.3514,84.4797,84.3514,84.4557,21600.0
2015-04-24 15:30:00,105.26,105.26,105.14,105.2,22100.0,84.4557,84.4557,84.3594,84.4075,22100.0
2015-04-24 15:35:00,105.21,105.29,105.21,105.27,22300.0,84.4155,84.4797,84.4155,84.4637,22300.0
2015-04-24 15:40:00,105.27,105.3,105.23,105.3,29900.0,84.4637,84.4878,84.4316,84.4878,29900.0
2015-04-24 15:45:00,105.3,105.39,105.3,105.38,22600.0,84.4878,84.56,84.4878,84.5519,22600.0
2015-04-24 15:50:00,105.39,105.39,105.3,105.37,46000.0,84.56,84.56,84.4878,84.5439,46000.0
2015-04-24 15:55:00,105.36,105.37,105.24,105.3,47100.0,84.5359,84.5439,84.4396,84.4878,47100.0
2015-04-27 09:30:00,105.52,105.62,105.03,105.04,33800.0,84.6643,84.7445,84.2711,84.2791,33800.0
2015-04-27 09:35:00,105.07,105.11,104.64,104.68,31800.0,84.3032,84.3353,83.9582,83.9903,31800.0
2015-04-27 09:40:00,104.67,105.06,104.63,105.06,25800.0,83.9823,84.2952,83.9502,84.2952,25800.0
2015-04-27 09:45:00,105.06,105.08,104.84,104.86,19000.0,84.2952,84.3112,84.1187,84.1347,19000.0
2015-04-27 09:50:00,104.91,105.11,104.88,104.89,20000.0,84.1748,84.3353,84.1508,84.1588,20000.0
2015-04-27 09:55:00,104.89,105.1,104.87,104.91,15200.0,84.1588,84.3273,84.1427,84.1748,15200.0
2015-04-27 10:00:00,104.93,105.06,104.9,105.02,31200.0,84.1909,84.2952,84.1668,84.2631,31200.0
2015-04-27 10:05:00,105.02,105.11,104.81,104.88,16800.0,84.2631,84.3353,84.0946,84.1508,16800.0
2015-04-27 10:10:00,104.89,104.94,104.82,104.87,26700.0,84.1588,84.1989,84.1026,84.1427,26700.0
2015-04-27 10:15:00,104.84,104.96,104.75,104.94,19400.0,84.1187,84.215,84.0465,84.1989,19400.0
2015-04-27 10:20:00,104.94,104.94,104.77,104.86,12000.0,84.1989,84.1989,84.0625,84.1347,12000.0
2015-04-27 10:25:00,104.86,105.05,104.85,104.96,38200.0,84.1347,84.2872,84.1267,84.215,38200.0
2015-04-27 10:30:00,104.95,105.1,104.95,105.04,15300.0,84.2069,84.3273,84.2069,84.2791,15300.0
2015-04-27 10:35:00,105.05,105.1,104.93,105.09,16800.0,84.2872,84.3273,84.1909,84.3193,16800.0
2015-04-27 10:40:00,105.09,105.1,104.94,105.02,17500.0,84.3193,84.3273,84.1989,84.2631,17500.0
2015-04-27 10:45:00,105.02,105.05,104.85,104.9,25700.0,84.2631,84.2872,84.1267,84.1668,25700.0
2015-04-27 10:50:00,104.9,104.98,104.82,104.92,24500.0,84.1668,84.231,84.1026,84.1829,24500.0
2015-04-27 10:55:00,104.91,105.0,104.82,105.0,21300.0,84.1748,84.2471,84.1026,84.2471,21300.0
2015-04-27 11:00:00,105.02,105.08,104.84,104.9,16700.0,84.2631,84.3112,84.1187,84.1668,16700.0
2015-04-27 11:05:00,104.89,105.03,104.83,105.01,32200.0,84.1588,84.2711,84.1107,84.2551,32200.0
2015-04-27 11:10:00,105.01,105.16,104.99,105.14,17400.0,84.2551,84.3754,84.239,84.3594,17400.0
2015-04-27 11:15:00,105.16,105.19,105.12,105.17,13800.0,84.3754,84.3995,84.3433,84.3835,13800.0
2015-04-27 11:20:00,105.18,105.35,105.17,105.3,27100.0,84.3915,84.5279,84.3835,84.4878,27100.0
2015-04-27 11:25:00,105.28,105.39,105.2,105.38,15600.0,84.4717,84.56,84.4075,84.5519,15600.0
2015-04-27 11:30:00,105.38,105.48,105.35,105.46,15500.0,84.5519,84.6322,84.5279,84.6161,15500.0
2015-04-27 11:35:00,105.45,105.59,105.42,105.5,25100.0,84.6081,84.7204,84.584,84.6482,25100.0
2015-04-27 11:40:00,105.47,105.47,105.39,105.41,5700.0,84.6242,84.6242,84.56,84.576,5700.0
2015-04-27 11:45:00,105.41,105.52,105.33,105.4,14000.0,84.576,84.6643,84.5118,84.568,14000.0
2015-04-27 11:50:00,105.44,105.45,105.35,105.39,11400.0,84.6001,84.6081,84.5279,84.56,11400.0
2015-04-27 11:55:00,105.42,105.46,105.26,105.43,12500.0,84.584,84.6161,84.4557,84.5921,12500.0
2015-04-27 12:00:00,105.41,105.48,105.4,105.41,6600.0,84.576,84.6322,84.568,84.576,6600.0
2015-04-27 12:05:00,105.42,105.43,105.35,105.37,9100.0,84.584,84.5921,84.5279,84.5439,9100.0
2015-04-27 12:10:00,105.37,105.37,105.28,105.31,12500.0,84.5439,84.5439,84.4717,84.4958,12500.0
2015-04-27 12:15:00,105.29,105.29,105.08,105.09,14900.0,84.4797,84.4797,84.3112,84.3193,14900.0
2015-04-27 12:20:00,105.09,105.2,105.09,105.13,14600.0,84.3193,84.4075,84.3193,84.3514,14600.0
2015-04-27 12:25:00,105.13,105.13,104.97,104.98,14300.0,84.3514,84.3514,84.223,84.231,14300.0
2015-04-27 12:30:00,105.02,105.12,104.87,105.06,11900.0,84.2631,84.3433,84.1427,84.2952,11900.0
2015-04-27 12:35:00,105.06,105.17,104.98,105.13,12200.0,84.2952,84.3835,84.231,84.3514,12200.0
2015-04-27 12:40:00,105.13,105.13,105.0,105.01,10800.0,84.3514,84.3514,84.2471,84.2551,10800.0
2015-04-27 12:45:00,105.01,105.02,104.97,104.97,26100.0,84.2551,84.2631,84.223,84.223,26100.0
2015-04-27 12:50:00,104.99,105.01,104.81,104.86,26500.0,84.239,84.2551,84.0946,84.1347,26500.0
2015-04-27 12:55:00,104.84,104.88,104.72,104.88,13500.0,84.1187,84.1508,84.0224,84.1508,13500.0
2015-04-27 13:00:00,104.87,104.94,104.86,104.91,8700.0,84.1427,84.1989,84.1347,84.1748,8700.0
2015-04-27 13:05:00,104.91,105.01,104.88,104.99,23300.0,84.1748,84.2551,84.1508,84.239,23300.0
2015-04-27 13:10:00,105.0,105.01,104.78,104.85,11000.0,84.2471,84.2551,84.0705,84.1267,11000.0
2015-04-27 13:15:00,104.85,104.86,104.77,104.79,12100.0,84.1267,84.1347,84.0625,84.0786,12100.0
2015-04-27 13:20:00,104.77,104.83,104.71,104.79,16100.0,84.0625,84.1107,84.0144,84.0786,16100.0
2015-04-27 13:25:00,104.82,104.94,104.75,104.92,14800.0,84.1026,84.1989,84.0465,84.1829,14800.0
2015-04-27 13:30:00,104.92,104.92,104.76,104.76,7100.0,84.1829,84.1829,84.0545,84.0545,7100.0
2015-04-27 13:35:00,104.75,104.87,104.75,104.77,15300.0,84.0465,84.1427,84.0465,84.0625,15300.0
2015-04-27 13:40:00,104.77,104.89,104.76,104.81,7100.0,84.0625,84.1588,84.0545,84.0946,7100.0
2015-04-27 13:45:00,104.81,104.85,104.75,104.8,8800.0,84.0946,84.1267,84.0465,84.0866,8800.0
2015-04-27 13:50:00,104.81,104.83,104.71,104.74,10400.0,84.0946,84.1107,84.0144,84.0384,10400.0
2015-04-27 13:55:00,104.74,104.88,104.74,104.81,10600.0,84.0384,84.1508,84.0384,84.0946,10600.0
2015-04-27 14:00:00,104.82,104.9,104.81,104.87,13600.0,84.1026,84.1668,84.0946,84.1427,13600.0
2015-04-27 14:05:00,104.88,104.94,104.74,104.74,9100.0,84.1508,84.1989,84.0384,84.0384,9100.0
2015-04-27 14:10:00,104.75,104.77,104.64,104.65,11000.0,84.0465,84.0625,83.9582,83.9662,11000.0
2015-04-27 14:15:00,104.67,104.77,104.63,104.77,14600.0,83.9823,84.0625,83.9502,84.0625,14600.0
2015-04-27 14:20:00,104.8,104.84,104.78,104.79,9800.0,84.0866,84.1187,84.0705,84.0786,9800.0
2015-04-27 14:25:00,104.78,104.89,104.78,104.82,16100.0,84.0705,84.1588,84.0705,84.1026,16100.0
2015-04-27 14:30:00,104.82,104.82,104.7,104.76,19200.0,84.1026,84.1026,84.0063,84.0545,19200.0
2015-04-27 14:35:00,104.76,104.76,104.63,104.66,13700.0,84.0545,84.0545,83.9502,83.9743,13700.0
2015-04-27 14:40:00,104.65,104.69,104.58,104.68,17400.0,83.9662,83.9983,83.9101,83.9903,17400.0
2015-04-27 14:45:00,104.67,104.67,104.55,104.62,17200.0,83.9823,83.9823,83.886,83.9422,17200.0
2015-04-27 14:50:00,104.62,104.65,104.58,104.65,16100.0,83.9422,83.9662,83.9101,83.9662,16100.0
2015-04-27 14:55:00,104.68,104.68,104.57,104.61,22800.0,83.9903,83.9903,83.902,83.9341,22800.0
2015-04-27 15:00:00,104.64,104.77,104.62,104.74,13400.0,83.9582,84.0625,83.9422,84.0384,13400.0
2015-04-27 15:05:00,104.74,104.76,104.66,104.66,14000.0,84.0384,84.0545,83.9743,83.9743,14000.0
2015-04-27 15:10:00,104.67,104.75,104.6,104.6,20200.0,83.9823,84.0465,83.9261,83.9261,20200.0
2015-04-27 15:15:00,104.6,104.6,104.4,104.41,25400.0,83.9261,83.9261,83.7656,83.7737,25400.0
2015-04-27 15:20:00,104.42,104.55,104.42,104.54,15900.0,83.7817,83.886,83.7817,83.878,15900.0
2015-04-27 15:25:00,104.54,104.67,104.53,104.58,16700.0,83.878,83.9823,83.8699,83.9101,16700.0
2015-04-27 15:30:00,104.58,104.59,104.49,104.52,23300.0,83.9101,83.9181,83.8379,83.8619,23300.0
2015-04-27 15:35:00,104.52,104.54,104.46,104.5,28000.0,83.8619,83.878,83.8138,83.8459,28000.0
2015-04-27 15:40:00,104.5,104.52,104.42,104.51,31500.0,83.8459,83.8619,83.7817,83.8539,31500.0
2015-04-27 15:45:00,104.5,104.51,104.39,104.51,49300.0,83.8459,83.8539,83.7576,83.8539,49300.0
2015-04-27 15:50:00,104.51,104.52,104.42,104.43,39100.0,83.8539,83.8619,83.7817,83.7897,39100.0
2015-04-27 15:55:00,104.42,104.54,104.4,104.52,79600.0,83.7817,83.878,83.7656,83.8619,79600.0
2015-04-28 09:30:00,104.35,104.69,104.23,104.69,16300.0,83.7255,83.9983,83.6292,83.9983,16300.0
2015-04-28 09:35:00,104.63,104.63,104.2,104.22,9100.0,83.9502,83.9502,83.6052,83.6212,9100.0
2015-04-28 09:40:00,104.3,104.42,104.16,104.19,11400.0,83.6854,83.7817,83.5731,83.5971,11400.0
2015-04-28 09:45:00,104.27,104.33,104.07,104.07,9500.0,83.6613,83.7095,83.5009,83.5009,9500.0
2015-04-28 09:50:00,104.07,104.24,104.05,104.13,9400.0,83.5009,83.6373,83.4848,83.549,9400.0
2015-04-28 09:55:00,104.15,104.24,104.08,104.1,13900.0,83.5651,83.6373,83.5089,83.5249,13900.0
2015-04-28 10:00:00,104.08,104.18,103.98,104.02,14200.0,83.5089,83.5891,83.4287,83.4607,14200.0
2015-04-28 10:05:00,104.01,104.1,103.86,103.89,18900.0,83.4527,83.5249,83.3324,83.3564,18900.0
2015-04-28 10:10:00,103.91,103.93,103.76,103.8,19300.0,83.3725,83.3885,83.2521,83.2842,19300.0
2015-04-28 10:15:00,103.81,103.98,103.81,103.92,19000.0,83.2923,83.4287,83.2923,83.3805,19000.0
2015-04-28 10:20:00,103.97,104.11,103.95,104.09,9000.0,83.4206,83.533,83.4046,83.5169,9000.0
2015-04-28 10:25:00,104.09,104.11,103.91,103.96,15200.0,83.5169,83.533,83.3725,83.4126,15200.0
2015-04-28 10:30:00,103.96,104.01,103.87,103.96,13900.0,83.4126,83.4527,83.3404,83.4126,13900.0
2015-04-28 10:35:00,103.94,104.1,103.87,104.1,18600.0,83.3966,83.5249,83.3404,83.5249,18600.0
2015-04-28 10:40:00,104.11,104.18,104.05,104.11,20600.0,83.533,83.5891,83.4848,83.533,20600.0
2015-04-28 10:45:00,104.11,104.37,104.1,104.27,33400.0,83.533,83.7416,83.5249,83.6613,33400.0
2015-04-28 10:50:00,104.28,104.32,104.17,104.17,7100.0,83.6694,83.7015,83.5811,83.5811,7100.0
2015-04-28 10:55:00,104.17,104.22,104.09,104.15,28700.0,83.5811,83.6212,83.5169,83.5651,28700.0
2015-04-28 11:00:00,104.15,104.32,104.15,104.28,34000.0,83.5651,83.7015,83.5651,83.6694,34000.0
2015-04-28 11:05:00,104.29,104.3,104.13,104.16,16200.0,83.6774,83.6854,83.549,83.5731,16200.0
2015-04-28 11:10:00,104.14,104.3,104.13,104.13,9500.0,83.557,83.6854,83.549,83.549,9500.0
2015-04-28 11:15:00,104.12,104.31,104.11,104.31,12900.0,83.541,83.6934,83.533,83.6934,12900.0
2015-04-28 11:20:00,104.33,104.33,104.22,104.25,15200.0,83.7095,83.7095,83.6212,83.6453,15200.0
2015-04-28 11:25:00,104.24,104.27,104.2,104.2,14900.0,83.6373,83.6613,83.6052,83.6052,14900.0
2015-04-28 11:30:00,104.2,104.29,104.18,104.28,31300.0,83.6052,83.6774,83.5891,83.6694,31300.0
2015-04-28 11:35:00,104.29,104.36,104.19,104.21,32900.0,83.6774,83.7335,83.5971,83.6132,32900.0
2015-04-28 11:40:00,104.22,104.25,104.17,104.2,13300.0,83.6212,83.6453,83.5811,83.6052,13300.0
2015-04-28 11:45:00,104.22,104.32,104.19,104.31,8300.0,83.6212,83.7015,83.5971,83.6934,8300.0
2015-04-28 11:50:00,104.34,104.4,104.3,104.3,6900.0,83.7175,83.7656,83.6854,83.6854,6900.0
2015-04-28 11:55:00,104.29,104.29,104.21,104.24,4200.0,83.6774,83.6774,83.6132,83.6373,4200.0
2015-04-28 12:00:00,104.24,104.25,104.09,104.11,12700.0,83.6373,83.6453,83.5169,83.533,12700.0
2015-04-28 12:05:00,104.11,104.15,104.09,104.14,7700.0,83.533,83.5651,83.5169,83.557,7700.0
2015-04-28 12:10:00,104.13,104.16,104.09,104.11,7600.0,83.549,83.5731,83.5169,83.533,7600.0
2015-04-28 12:15:00,104.15,104.22,104.1,104.1,7600.0,83.5651,83.6212,83.5249,83.5249,7600.0
2015-04-28 12:20:00,104.1,104.14,104.05,104.08,6400.0,83.5249,83.557,83.4848,83.5089,6400.0
2015-04-28 12:25:00,104.09,104.11,104.06,104.1,10300.0,83.5169,83.533,83.4928,83.5249,10300.0
2015-04-28 12:30:00,104.09,104.21,104.09,104.12,8300.0,83.5169,83.6132,83.5169,83.541,8300.0
2015-04-28 12:35:00,104.14,104.15,104.06,104.06,9400.0,83.557,83.5651,83.4928,83.4928,9400.0
2015-04-28 12:40:00,104.07,104.18,104.05,104.14,9400.0,83.5009,83.5891,83.4848,83.557,9400.0
2015-04-28 12:45:00,104.16,104.24,104.16,104.16,7000.0,83.5731,83.6373,83.5731,83.5731,7000.0
2015-04-28 12:50:00,104.17,104.23,104.14,104.22,10200.0,83.5811,83.6292,83.557,83.6212,10200.0
2015-04-28 12:55:00,104.22,104.24,104.17,104.19,5100.0,83.6212,83.6373,83.5811,83.5971,5100.0
2015-04-28 13:00:00,104.18,104.21,104.17,104.17,5600.0,83.5891,83.6132,83.5811,83.5811,5600.0
2015-04-28 13:05:00,104.17,104.2,104.11,104.13,11900.0,83.5811,83.6052,83.533,83.549,11900.0
2015-04-28 13:10:00,104.13,104.19,104.11,104.18,14700.0,83.549,83.5971,83.533,83.5891,14700.0
2015-04-28 13:15:00,104.18,104.25,104.11,104.25,22000.0,83.5891,83.6453,83.533,83.6453,22000.0
2015-04-28 13:20:00,104.25,104.33,104.25,104.3,38800.0,83.6453,83.7095,83.6453,83.6854,38800.0
2015-04-28 13:25:00,104.31,104.38,104.31,104.38,6800.0,83.6934,83.7496,83.6934,83.7496,6800.0
2015-04-28 13:30:00,104.39,104.46,104.32,104.39,18300.0,83.7576,83.8138,83.7015,83.7576,18300.0
2015-04-28 13:35:00,104.39,104.46,104.34,104.42,12600.0,83.7576,83.8138,83.7175,83.7817,12600.0
2015-04-28 13:40:00,104.42,104.46,104.38,104.41,22000.0,83.7817,83.8138,83.7496,83.7737,22000.0
2015-04-28 13:45:00,104.41,104.45,104.4,104.42,18300.0,83.7737,83.8058,83.7656,83.7817,18300.0
2015-04-28 13:50:00,104.4,104.43,104.38,104.4,47700.0,83.7656,83.7897,83.7496,83.7656,47700.0
2015-04-28 13:55:00,104.39,104.42,104.27,104.38,54800.0,83.7576,83.7817,83.6613,83.7496,54800.0
2015-04-28 14:00:00,104.38,104.41,104.29,104.3,26900.0,83.7496,83.7737,83.6774,83.6854,26900.0
2015-04-28 14:05:00,104.29,104.38,104.28,104.31,10500.0,83.6774,83.7496,83.6694,83.6934,10500.0
2015-04-28 14:10:00,104.29,104.31,104.26,104.28,14400.0,83.6774,83.6934,83.6533,83.6694,14400.0
2015-04-28 14:15:00,104.29,104.31,104.18,104.24,18200.0,83.6774,83.6934,83.5891,83.6373,18200.0
2015-04-28 14:20:00,104.25,104.26,104.09,104.16,17800.0,83.6453,83.6533,83.5169,83.5731,17800.0
2015-04-28 14:25:00,104.15,104.26,104.11,104.24,18400.0,83.5651,83.6533,83.533,83.6373,18400.0
2015-04-28 14:30:00,104.23,104.28,104.19,104.28,23500.0,83.6292,83.6694,83.5971,83.6694,23500.0
2015-04-28 14:35:00,104.27,104.27,104.23,104.23,8600.0,83.6613,83.6613,83.6292,83.6292,8600.0
2015-04-28 14:40:00,104.23,104.32,104.22,104.24,12900.0,83.6292,83.7015,83.6212,83.6373,12900.0
2015-04-28 14:45:00,104.26,104.31,104.21,104.23,11400.0,83.6533,83.6934,83.6132,83.6292,11400.0
2015-04-28 14:50:00,104.22,104.31,104.19,104.29,14200.0,83.6212,83.6934,83.5971,83.6774,14200.0
2015-04-28 14:55:00,104.28,104.29,104.19,104.25,23000.0,83.6694,83.6774,83.5971,83.6453,23000.0
2015-04-28 15:00:00,104.25,104.33,104.23,104.33,17300.0,83.6453,83.7095,83.6292,83.7095,17300.0
2015-04-28 15:05:00,104.33,104.35,104.23,104.26,38900.0,83.7095,83.7255,83.6292,83.6533,38900.0
2015-04-28 15:10:00,104.25,104.28,104.16,104.19,44400.0,83.6453,83.6694,83.5731,83.5971,44400.0
2015-04-28 15:15:00,104.2,104.29,104.16,104.17,23100.0,83.6052,83.6774,83.5731,83.5811,23100.0
2015-04-28 15:20:00,104.19,104.32,104.19,104.25,20500.0,83.5971,83.7015,83.5971,83.6453,20500.0
2015-04-28 15:25:00,104.25,104.27,104.2,104.22,23300.0,83.6453,83.6613,83.6052,83.6212,23300.0
2015-04-28 15:30:00,104.21,104.33,104.18,104.33,33800.0,83.6132,83.7095,83.5891,83.7095,33800.0
2015-04-28 15:35:00,104.33,104.42,104.3,104.4,38400.0,83.7095,83.7817,83.6854,83.7656,38400.0
2015-04-28 15:40:00,104.39,104.41,104.32,104.32,49600.0,83.7576,83.7737,83.7015,83.7015,49600.0
2015-04-28 15:45:00,104.31,104.33,104.26,104.28,70300.0,83.6934,83.7095,83.6533,83.6694,70300.0
2015-04-28 15:50:00,104.27,104.27,104.15,104.2,92100.0,83.6613,83.6613,83.5651,83.6052,92100.0
2015-04-28 15:55:00,104.18,104.44,104.16,104.41,104100.0,83.5891,83.7977,83.5731,83.7737,104100.0
2015-04-29 09:30:00,104.32,104.46,103.85,104.01,35400.0,83.7015,83.8138,83.3243,83.4527,35400.0
2015-04-29 09:35:00,104.13,104.17,102.95,103.12,33300.0,83.549,83.5811,82.6022,82.7386,33300.0
2015-04-29 09:40:00,103.11,103.37,103.08,103.37,14700.0,82.7306,82.9392,82.7065,82.9392,14700.0
2015-04-29 09:45:00,103.32,103.32,102.52,102.56,40800.0,82.8991,82.8991,82.2572,82.2893,40800.0
2015-04-29 09:50:00,102.56,103.6,102.56,103.52,58500.0,82.2893,83.1238,82.2893,83.0596,58500.0
2015-04-29 09:55:00,103.52,103.52,103.05,103.19,53400.0,83.0596,83.0596,82.6825,82.7948,53400.0
2015-04-29 10:00:00,103.22,103.28,103.01,103.22,59700.0,82.8189,82.867,82.6504,82.8189,59700.0
2015-04-29 10:05:00,103.24,103.26,102.46,102.46,50100.0,82.8349,82.851,82.2091,82.2091,50100.0
2015-04-29 10:10:00,102.55,102.64,102.32,102.41,46000.0,82.2813,82.3535,82.0967,82.169,46000.0
2015-04-29 10:15:00,102.41,102.44,102.26,102.29,41500.0,82.169,82.193,82.0486,82.0727,41500.0
2015-04-29 10:20:00,102.28,102.34,102.11,102.31,45400.0,82.0647,82.1128,81.9283,82.0887,45400.0
2015-04-29 10:25:00,102.31,102.47,102.27,102.27,32600.0,82.0887,82.2171,82.0566,82.0566,32600.0
2015-04-29 10:30:00,102.31,102.48,102.29,102.43,31600.0,82.0887,82.2251,82.0727,82.185,31600.0
2015-04-29 10:35:00,102.44,102.46,102.37,102.38,25300.0,82.193,82.2091,82.1369,82.1449,25300.0
2015-04-29 10:40:00,102.37,102.65,102.31,102.58,23100.0,82.1369,82.3615,82.0887,82.3054,23100.0
2015-04-29 10:45:00,102.56,102.57,102.32,102.42,16700.0,82.2893,82.2973,82.0967,82.177,16700.0
2015-04-29 10:50:00,102.44,102.5,102.33,102.43,35700.0,82.193,82.2412,82.1048,82.185,35700.0
2015-04-29 10:55:00,102.39,102.48,102.35,102.38,11300.0,82.1529,82.2251,82.1208,82.1449,11300.0
2015-04-29 11:00:00,102.36,102.61,102.35,102.56,20800.0,82.1288,82.3294,82.1208,82.2893,20800.0
2015-04-29 11:05:00,102.56,102.56,102.37,102.41,12600.0,82.2893,82.2893,82.1369,82.169,12600.0
2015-04-29 11:10:00,102.4,102.63,102.39,102.56,15200.0,82.1609,82.3455,82.1529,82.2893,15200.0
2015-04-29 11:15:00,102.58,102.93,102.58,102.93,20500.0,82.3054,82.5862,82.3054,82.5862,20500.0
2015-04-29 11:20:00,102.94,102.96,102.89,102.96,7000.0,82.5942,82.6103,82.5541,82.6103,7000.0
2015-04-29 11:25:00,102.94,102.96,102.73,102.78,11100.0,82.5942,82.6103,82.4257,82.4658,11100.0
2015-04-29 11:30:00,102.8,102.81,102.73,102.79,7600.0,82.4819,82.4899,82.4257,82.4739,7600.0
2015-04-29 11:35:00,102.75,102.85,102.71,102.82,16000.0,82.4418,82.522,82.4097,82.4979,16000.0
2015-04-29 11:40:00,102.84,102.84,102.73,102.75,17000.0,82.514,82.514,82.4257,82.4418,17000.0
2015-04-29 11:45:00,102.74,102.82,102.72,102.77,17000.0,82.4337,82.4979,82.4177,82.4578,17000.0
2015-04-29 11:50:00,102.76,102.8,102.74,102.75,41300.0,82.4498,82.4819,82.4337,82.4418,41300.0
2015-04-29 11:55:00,102.74,102.84,102.7,102.72,8800.0,82.4337,82.514,82.4016,82.4177,8800.0
2015-04-29 12:00:00,102.71,102.77,102.66,102.69,16300.0,82.4097,82.4578,82.3695,82.3936,16300.0
2015-04-29 12:05:00,102.7,102.72,102.63,102.65,13100.0,82.4016,82.4177,82.3455,82.3615,13100.0
2015-04-29 12:10:00,102.64,102.69,102.56,102.64,19400.0,82.3535,82.3936,82.2893,82.3535,19400.0
2015-04-29 12:15:00,102.63,102.67,102.58,102.62,8100.0,82.3455,82.3776,82.3054,82.3375,8100.0
2015-04-29 12:20:00,102.6,102.67,102.6,102.66,7000.0,82.3214,82.3776,82.3214,82.3695,7000.0
2015-04-29 12:25:00,102.67,102.72,102.63,102.67,20700.0,82.3776,82.4177,82.3455,82.3776,20700.0
2015-04-29 12:30:00,102.66,102.77,102.6,102.77,14400.0,82.3695,82.4578,82.3214,82.4578,14400.0
2015-04-29 12:35:00,102.79,102.79,102.71,102.71,14000.0,82.4739,82.4739,82.4097,82.4097,14000.0
2015-04-29 12:40:00,102.7,102.87,102.68,102.8,14000.0,82.4016,82.538,82.3856,82.4819,14000.0
2015-04-29 12:45:00,102.8,102.91,102.78,102.88,4400.0,82.4819,82.5701,82.4658,82.5461,4400.0
2015-04-29 12:50:00,102.88,102.89,102.81,102.88,4900.0,82.5461,82.5541,82.4899,82.5461,4900.0
2015-04-29 12:55:00,102.9,103.0,102.89,102.99,8700.0,82.5621,82.6423,82.5541,82.6343,8700.0
2015-04-29 13:00:00,102.95,103.0,102.85,102.96,14100.0,82.6022,82.6423,82.522,82.6103,14100.0
2015-04-29 13:05:00,102.96,102.96,102.86,102.93,5300.0,82.6103,82.6103,82.53,82.5862,5300.0
2015-04-29 13:10:00,102.95,102.99,102.87,102.97,7500.0,82.6022,82.6343,82.538,82.6183,7500.0
2015-04-29 13:15:00,102.95,102.99,102.89,102.9,9800.0,82.6022,82.6343,82.5541,82.5621,9800.0
2015-04-29 13:20:00,102.91,102.92,102.82,102.88,11800.0,82.5701,82.5782,82.4979,82.5461,11800.0
2015-04-29 13:25:00,102.89,102.92,102.82,102.87,10600.0,82.5541,82.5782,82.4979,82.538,10600.0
2015-04-29 13:30:00,102.86,102.91,102.84,102.87,8100.0,82.53,82.5701,82.514,82.538,8100.0
2015-04-29 13:35:00,102.88,103.0,102.86,102.99,9900.0,82.5461,82.6423,82.53,82.6343,9900.0
2015-04-29 13:40:00,102.99,103.12,102.92,103.0,12500.0,82.6343,82.7386,82.5782,82.6423,12500.0
2015-04-29 13:45:00,103.02,103.06,102.92,103.0,16000.0,82.6584,82.6905,82.5782,82.6423,16000.0
2015-04-29 13:50:00,103.04,103.08,102.97,103.02,15700.0,82.6744,82.7065,82.6183,82.6584,15700.0
2015-04-29 13:55:00,103.01,103.2,103.01,103.12,7300.0,82.6504,82.8028,82.6504,82.7386,7300.0
2015-04-29 14:00:00,103.12,103.22,102.85,103.13,21600.0,82.7386,82.8189,82.522,82.7467,21600.0
2015-04-29 14:05:00,103.07,103.21,102.98,102.99,12500.0,82.6985,82.8108,82.6263,82.6343,12500.0
2015-04-29 14:10:00,103.05,103.1,102.97,102.98,7500.0,82.6825,82.7226,82.6183,82.6263,7500.0
2015-04-29 14:15:00,103.05,103.14,103.0,103.07,9900.0,82.6825,82.7547,82.6423,82.6985,9900.0
2015-04-29 14:20:00,103.07,103.22,103.0,103.11,17000.0,82.6985,82.8189,82.6423,82.7306,17000.0
2015-04-29 14:25:00,103.13,103.19,103.03,103.19,7900.0,82.7467,82.7948,82.6664,82.7948,7900.0
2015-04-29 14:30:00,103.2,103.52,103.15,103.45,12000.0,82.8028,83.0596,82.7627,83.0034,12000.0
2015-04-29 14:35:00,103.37,103.42,103.11,103.16,47200.0,82.9392,82.9793,82.7306,82.7707,47200.0
2015-04-29 14:40:00,103.16,103.25,103.14,103.22,5700.0,82.7707,82.8429,82.7547,82.8189,5700.0
2015-04-29 14:45:00,103.23,103.25,103.14,103.19,13600.0,82.8269,82.8429,82.7547,82.7948,13600.0
2015-04-29 14:50:00,103.2,103.22,103.12,103.16,13300.0,82.8028,82.8189,82.7386,82.7707,13300.0
2015-04-29 14:55:00,103.17,103.26,103.08,103.23,15000.0,82.7787,82.851,82.7065,82.8269,15000.0
2015-04-29 15:00:00,103.23,103.3,102.97,103.0,25000.0,82.8269,82.8831,82.6183,82.6423,25000.0
2015-04-29 15:05:00,103.02,103.06,102.91,103.02,17900.0,82.6584,82.6905,82.5701,82.6584,17900.0
2015-04-29 15:10:00,103.02,103.18,102.97,103.14,16200.0,82.6584,82.7868,82.6183,82.7547,16200.0
2015-04-29 15:15:00,103.13,103.25,103.06,103.2,16800.0,82.7467,82.8429,82.6905,82.8028,16800.0
2015-04-29 15:20:00,103.19,103.23,103.1,103.1,11600.0,82.7948,82.8269,82.7226,82.7226,11600.0
2015-04-29 15:25:00,103.1,103.16,103.06,103.13,19000.0,82.7226,82.7707,82.6905,82.7467,19000.0
2015-04-29 15:30:00,103.13,103.15,103.04,103.08,24700.0,82.7467,82.7627,82.6744,82.7065,24700.0
2015-04-29 15:35:00,103.08,103.26,103.06,103.24,24000.0,82.7065,82.851,82.6905,82.8349,24000.0
2015-04-29 15:40:00,103.25,103.29,103.19,103.22,26100.0,82.8429,82.875,82.7948,82.8189,26100.0
2015-04-29 15:45:00,103.22,103.36,103.19,103.34,35500.0,82.8189,82.9312,82.7948,82.9151,35500.0
2015-04-29 15:50:00,103.35,103.35,103.19,103.21,36900.0,82.9232,82.9232,82.7948,82.8108,36900.0
2015-04-29 15:55:00,103.2,103.25,103.15,103.18,70300.0,82.8028,82.8429,82.7627,82.7868,70300.0
2015-04-30 09:30:00,102.16,102.52,101.54,101.85,61300.0,81.9684,82.2572,81.4709,81.7196,61300.0
2015-04-30 09:35:00,101.83,101.87,101.52,101.61,33500.0,81.7036,81.7357,81.4549,81.5271,33500.0
2015-04-30 09:40:00,101.59,101.65,101.45,101.53,33500.0,81.511,81.5592,81.3987,81.4629,33500.0
2015-04-30 09:45:00,101.56,101.6,101.44,101.5,39100.0,81.487,81.5191,81.3907,81.4388,39100.0
2015-04-30 09:50:00,101.52,101.59,101.42,101.56,21800.0,81.4549,81.511,81.3746,81.487,21800.0
2015-04-30 09:55:00,101.59,101.83,101.5,101.54,14600.0,81.511,81.7036,81.4388,81.4709,14600.0
2015-04-30 10:00:00,101.54,101.58,101.39,101.51,50400.0,81.4709,81.503,81.3506,81.4468,50400.0
2015-04-30 10:05:00,101.51,101.6,101.47,101.5,33800.0,81.4468,81.5191,81.4147,81.4388,33800.0
2015-04-30 10:10:00,101.5,101.61,101.43,101.54,43100.0,81.4388,81.5271,81.3827,81.4709,43100.0
2015-04-30 10:15:00,101.55,101.56,101.41,101.44,36900.0,81.4789,81.487,81.3666,81.3907,36900.0
2015-04-30 10:20:00,101.45,101.52,101.05,101.16,66100.0,81.3987,81.4549,81.0778,81.166,66100.0
2015-04-30 10:25:00,101.17,101.28,101.1,101.25,30700.0,81.174,81.2623,81.1179,81.2382,30700.0
2015-04-30 10:30:00,101.24,101.34,101.22,101.23,23000.0,81.2302,81.3104,81.2142,81.2222,23000.0
2015-04-30 10:35:00,101.24,101.33,101.24,101.26,25700.0,81.2302,81.3024,81.2302,81.2463,25700.0
2015-04-30 10:40:00,101.26,101.26,100.98,100.99,40900.0,81.2463,81.2463,81.0216,81.0296,40900.0
2015-04-30 10:45:00,101.0,101.26,101.0,101.15,42000.0,81.0376,81.2463,81.0376,81.158,42000.0
2015-04-30 10:50:00,101.15,101.26,101.13,101.14,39400.0,81.158,81.2463,81.1419,81.15,39400.0
2015-04-30 10:55:00,101.13,101.35,101.09,101.11,120600.0,81.1419,81.3185,81.1099,81.1259,120600.0
2015-04-30 11:00:00,101.11,101.39,101.11,101.35,164400.0,81.1259,81.3506,81.1259,81.3185,164400.0
2015-04-30 11:05:00,101.34,101.47,101.31,101.37,74400.0,81.3104,81.4147,81.2864,81.3345,74400.0
2015-04-30 11:10:00,101.37,101.47,101.26,101.3,20000.0,81.3345,81.4147,81.2463,81.2783,20000.0
2015-04-30 11:15:00,101.29,101.39,101.29,101.33,10800.0,81.2703,81.3506,81.2703,81.3024,10800.0
2015-04-30 11:20:00,101.33,101.33,101.17,101.23,21400.0,81.3024,81.3024,81.174,81.2222,21400.0
2015-04-30 11:25:00,101.26,101.34,101.21,101.32,18000.0,81.2463,81.3104,81.2061,81.2944,18000.0
2015-04-30 11:30:00,101.32,101.39,101.12,101.14,33800.0,81.2944,81.3506,81.1339,81.15,33800.0
2015-04-30 11:35:00,101.17,101.17,101.09,101.13,20700.0,81.174,81.174,81.1099,81.1419,20700.0
2015-04-30 11:40:00,101.13,101.2,101.1,101.15,21700.0,81.1419,81.1981,81.1179,81.158,21700.0
2015-04-30 11:45:00,101.16,101.21,101.15,101.2,13800.0,81.166,81.2061,81.158,81.1981,13800.0
2015-04-30 11:50:00,101.21,101.26,101.1,101.14,19200.0,81.2061,81.2463,81.1179,81.15,19200.0
2015-04-30 11:55:00,101.16,101.17,101.01,101.01,22100.0,81.166,81.174,81.0457,81.0457,22100.0
2015-04-30 12:00:00,101.03,101.12,101.0,101.05,22000.0,81.0617,81.1339,81.0376,81.0778,22000.0
2015-04-30 12:05:00,101.05,101.17,101.01,101.09,22600.0,81.0778,81.174,81.0457,81.1099,22600.0
2015-04-30 12:10:00,101.08,101.11,100.98,101.02,19700.0,81.1018,81.1259,81.0216,81.0537,19700.0
2015-04-30 12:15:00,101.02,101.22,101.01,101.22,37100.0,81.0537,81.2142,81.0457,81.2142,37100.0
2015-04-30 12:20:00,101.21,101.24,101.11,101.18,12200.0,81.2061,81.2302,81.1259,81.1821,12200.0
2015-04-30 12:25:00,101.17,101.18,101.04,101.12,13100.0,81.174,81.1821,81.0697,81.1339,13100.0
2015-04-30 12:30:00,101.11,101.26,101.06,101.23,39300.0,81.1259,81.2463,81.0858,81.2222,39300.0
2015-04-30 12:35:00,101.21,101.26,101.18,101.19,22500.0,81.2061,81.2463,81.1821,81.1901,22500.0
2015-04-30 12:40:00,101.19,101.32,101.18,101.28,50700.0,81.1901,81.2944,81.1821,81.2623,50700.0
2015-04-30 12:45:00,101.28,101.28,101.03,101.17,16000.0,81.2623,81.2623,81.0617,81.174,16000.0
2015-04-30 12:50:00,101.15,101.21,101.08,101.09,15800.0,81.158,81.2061,81.1018,81.1099,15800.0
2015-04-30 12:55:00,101.09,101.31,101.09,101.3,26500.0,81.1099,81.2864,81.1099,81.2783,26500.0
2015-04-30 13:00:00,101.31,101.32,101.21,101.32,20700.0,81.2864,81.2944,81.2061,81.2944,20700.0
2015-04-30 13:05:00,101.32,101.45,101.28,101.39,24300.0,81.2944,81.3987,81.2623,81.3506,24300.0
2015-04-30 13:10:00,101.4,101.42,101.32,101.37,13200.0,81.3586,81.3746,81.2944,81.3345,13200.0
2015-04-30 13:15:00,101.37,101.39,101.22,101.26,10000.0,81.3345,81.3506,81.2142,81.2463,10000.0
2015-04-30 13:20:00,101.28,101.31,101.26,101.27,14900.0,81.2623,81.2864,81.2463,81.2543,14900.0
2015-04-30 13:25:00,101.27,101.27,101.1,101.18,26200.0,81.2543,81.2543,81.1179,81.1821,26200.0
2015-04-30 13:30:00,101.19,101.39,101.19,101.36,19900.0,81.1901,81.3506,81.1901,81.3265,19900.0
2015-04-30 13:35:00,101.36,101.39,101.28,101.28,16900.0,81.3265,81.3506,81.2623,81.2623,16900.0
2015-04-30 13:40:00,101.28,101.34,101.22,101.22,27500.0,81.2623,81.3104,81.2142,81.2142,27500.0
2015-04-30 13:45:00,101.22,101.27,101.11,101.27,34200.0,81.2142,81.2543,81.1259,81.2543,34200.0
2015-04-30 13:50:00,101.26,101.3,101.15,101.16,36500.0,81.2463,81.2783,81.158,81.166,36500.0
2015-04-30 13:55:00,101.15,101.27,101.15,101.21,17900.0,81.158,81.2543,81.158,81.2061,17900.0
2015-04-30 14:00:00,101.21,101.25,101.04,101.04,33600.0,81.2061,81.2382,81.0697,81.0697,33600.0
2015-04-30 14:05:00,101.05,101.07,100.99,101.02,29500.0,81.0778,81.0938,81.0296,81.0537,29500.0
2015-04-30 14:10:00,101.05,101.19,101.04,101.16,42600.0,81.0778,81.1901,81.0697,81.166,42600.0
2015-04-30 14:15:00,101.17,101.24,101.08,101.09,44800.0,81.174,81.2302,81.1018,81.1099,44800.0
2015-04-30 14:20:00,101.08,101.08,100.81,100.83,41800.0,81.1018,81.1018,80.8852,80.9012,41800.0
2015-04-30 14:25:00,100.84,100.93,100.81,100.9,20300.0,80.9093,80.9815,80.8852,80.9574,20300.0
2015-04-30 14:30:00,100.9,101.01,100.87,101.0,27500.0,80.9574,81.0457,80.9333,81.0376,27500.0
2015-04-30 14:35:00,101.0,101.05,100.97,101.0,26600.0,81.0376,81.0778,81.0136,81.0376,26600.0
2015-04-30 14:40:00,101.0,101.01,100.87,100.91,30200.0,81.0376,81.0457,80.9333,80.9654,30200.0
2015-04-30 14:45:00,100.91,100.97,100.89,100.97,36400.0,80.9654,81.0136,80.9494,81.0136,36400.0
2015-04-30 14:50:00,100.97,101.0,100.91,100.97,19900.0,81.0136,81.0376,80.9654,81.0136,19900.0
2015-04-30 14:55:00,100.96,100.98,100.76,100.76,26300.0,81.0055,81.0216,80.8451,80.8451,26300.0
2015-04-30 15:00:00,100.76,100.8,100.63,100.74,31300.0,80.8451,80.8772,80.7408,80.829,31300.0
2015-04-30 15:05:00,100.74,100.88,100.63,100.64,30200.0,80.829,80.9414,80.7408,80.7488,30200.0
2015-04-30 15:10:00,100.63,100.73,100.55,100.73,35000.0,80.7408,80.821,80.6766,80.821,35000.0
2015-04-30 15:15:00,100.73,101.01,100.73,100.96,34300.0,80.821,81.0457,80.821,81.0055,34300.0
2015-04-30 15:20:00,100.95,101.03,100.9,100.92,36200.0,80.9975,81.0617,80.9574,80.9735,36200.0
2015-04-30 15:25:00,100.91,100.95,100.76,100.93,30600.0,80.9654,80.9975,80.8451,80.9815,30600.0
2015-04-30 15:30:00,100.91,101.06,100.83,100.98,52200.0,80.9654,81.0858,80.9012,81.0216,52200.0
2015-04-30 15:35:00,100.98,101.05,100.89,101.02,69500.0,81.0216,81.0778,80.9494,81.0537,69500.0
2015-04-30 15:40:00,101.02,101.03,100.85,100.86,87200.0,81.0537,81.0617,80.9173,80.9253,87200.0
2015-04-30 15:45:00,100.84,100.9,100.75,100.78,93900.0,80.9093,80.9574,80.8371,80.8611,93900.0
2015-04-30 15:50:00,100.78,100.82,100.69,100.7,113800.0,80.8611,80.8932,80.7889,80.7969,113800.0
2015-04-30 15:55:00,100.71,100.98,100.69,100.92,257000.0,80.805,81.0216,80.7889,80.9735,257000.0
2015-05-01 09:30:00,101.54,101.88,101.43,101.85,32300.0,81.4709,81.7437,81.3827,81.7196,32300.0
2015-05-01 09:35:00,101.84,102.0,101.65,101.96,24900.0,81.7116,81.84,81.5592,81.8079,24900.0
2015-05-01 09:40:00,101.96,101.98,101.73,101.75,17900.0,81.8079,81.8239,81.6234,81.6394,17900.0
2015-05-01 09:45:00,101.7,101.86,101.66,101.67,17300.0,81.5993,81.7277,81.5672,81.5752,17300.0
2015-05-01 09:50:00,101.69,101.83,101.62,101.79,19100.0,81.5913,81.7036,81.5351,81.6715,19100.0
2015-05-01 09:55:00,101.8,101.84,101.67,101.73,12800.0,81.6795,81.7116,81.5752,81.6234,12800.0
2015-05-01 10:00:00,101.69,101.93,101.68,101.93,10900.0,81.5913,81.7838,81.5832,81.7838,10900.0
2015-05-01 10:05:00,101.94,101.95,101.8,101.95,13000.0,81.7919,81.7999,81.6795,81.7999,13000.0
2015-05-01 10:10:00,101.9,101.95,101.76,101.77,33400.0,81.7598,81.7999,81.6474,81.6555,33400.0
2015-05-01 10:15:00,101.77,102.06,101.77,101.92,37200.0,81.6555,81.8881,81.6555,81.7758,37200.0
2015-05-01 10:20:00,101.92,102.03,101.83,101.83,15100.0,81.7758,81.8641,81.7036,81.7036,15100.0
2015-05-01 10:25:00,101.85,101.89,101.75,101.86,18200.0,81.7196,81.7517,81.6394,81.7277,18200.0
2015-05-01 10:30:00,101.84,101.94,101.83,101.9,9300.0,81.7116,81.7919,81.7036,81.7598,9300.0
2015-05-01 10:35:00,101.91,101.93,101.76,101.82,13000.0,81.7678,81.7838,81.6474,81.6956,13000.0
2015-05-01 10:40:00,101.82,101.82,101.63,101.74,18400.0,81.6956,81.6956,81.5431,81.6314,18400.0
2015-05-01 10:45:00,101.7,101.85,101.65,101.75,14600.0,81.5993,81.7196,81.5592,81.6394,14600.0
2015-05-01 10:50:00,101.77,101.92,101.77,101.84,12100.0,81.6555,81.7758,81.6555,81.7116,12100.0
2015-05-01 10:55:00,101.84,101.84,101.68,101.74,10600.0,81.7116,81.7116,81.5832,81.6314,10600.0
2015-05-01 11:00:00,101.75,101.92,101.75,101.89,8700.0,81.6394,81.7758,81.6394,81.7517,8700.0
2015-05-01 11:05:00,101.87,101.87,101.77,101.8,13700.0,81.7357,81.7357,81.6555,81.6795,13700.0
2015-05-01 11:10:00,101.81,101.9,101.79,101.89,10400.0,81.6875,81.7598,81.6715,81.7517,10400.0
2015-05-01 11:15:00,101.89,101.89,101.68,101.72,26200.0,81.7517,81.7517,81.5832,81.6153,26200.0
2015-05-01 11:20:00,101.73,101.75,101.65,101.69,10200.0,81.6234,81.6394,81.5592,81.5913,10200.0
2015-05-01 11:25:00,101.71,101.86,101.71,101.86,7100.0,81.6073,81.7277,81.6073,81.7277,7100.0
2015-05-01 11:30:00,101.87,101.94,101.86,101.93,14400.0,81.7357,81.7919,81.7277,81.7838,14400.0
2015-05-01 11:35:00,101.95,101.98,101.84,101.97,9400.0,81.7999,81.8239,81.7116,81.8159,9400.0
2015-05-01 11:40:00,101.95,102.0,101.92,101.95,17600.0,81.7999,81.84,81.7758,81.7999,17600.0
2015-05-01 11:45:00,101.95,101.95,101.8,101.84,14200.0,81.7999,81.7999,81.6795,81.7116,14200.0
2015-05-01 11:50:00,101.84,101.95,101.81,101.89,15400.0,81.7116,81.7999,81.6875,81.7517,15400.0
2015-05-01 11:55:00,101.89,102.0,101.85,101.92,34900.0,81.7517,81.84,81.7196,81.7758,34900.0
2015-05-01 12:00:00,101.94,102.12,101.91,102.07,26600.0,81.7919,81.9363,81.7678,81.8962,26600.0
2015-05-01 12:05:00,102.06,102.07,101.99,102.01,17000.0,81.8881,81.8962,81.832,81.848,17000.0
2015-05-01 12:10:00,102.04,102.06,102.0,102.02,10800.0,81.8721,81.8881,81.84,81.856,10800.0
2015-05-01 12:15:00,102.02,102.08,102.01,102.05,15100.0,81.856,81.9042,81.848,81.8801,15100.0
2015-05-01 12:20:00,102.06,102.08,101.98,102.02,24200.0,81.8881,81.9042,81.8239,81.856,24200.0
2015-05-01 12:25:00,102.01,102.04,101.96,102.04,24200.0,81.848,81.8721,81.8079,81.8721,24200.0
2015-05-01 12:30:00,102.05,102.24,102.02,102.22,14400.0,81.8801,82.0326,81.856,82.0165,14400.0
2015-05-01 12:35:00,102.22,102.23,102.15,102.22,8400.0,82.0165,82.0245,81.9603,82.0165,8400.0
2015-05-01 12:40:00,102.21,102.36,102.2,102.31,35100.0,82.0085,82.1288,82.0005,82.0887,35100.0
2015-05-01 12:45:00,102.31,102.61,102.31,102.57,35300.0,82.0887,82.3294,82.0887,82.2973,35300.0
2015-05-01 12:50:00,102.57,102.71,102.56,102.65,13300.0,82.2973,82.4097,82.2893,82.3615,13300.0
2015-05-01 12:55:00,102.64,102.7,102.59,102.68,16000.0,82.3535,82.4016,82.3134,82.3856,16000.0
2015-05-01 13:00:00,102.65,102.7,102.62,102.66,14900.0,82.3615,82.4016,82.3375,82.3695,14900.0
2015-05-01 13:05:00,102.66,102.66,102.53,102.55,18100.0,82.3695,82.3695,82.2652,82.2813,18100.0
2015-05-01 13:10:00,102.55,102.56,102.48,102.52,8200.0,82.2813,82.2893,82.2251,82.2572,8200.0
2015-05-01 13:15:00,102.53,102.66,102.53,102.62,21300.0,82.2652,82.3695,82.2652,82.3375,21300.0
2015-05-01 13:20:00,102.63,102.71,102.6,102.69,11700.0,82.3455,82.4097,82.3214,82.3936,11700.0
2015-05-01 13:25:00,102.67,102.71,102.6,102.64,10300.0,82.3776,82.4097,82.3214,82.3535,10300.0
2015-05-01 13:30:00,102.65,102.83,102.64,102.83,19100.0,82.3615,82.5059,82.3535,82.5059,19100.0
2015-05-01 13:35:00,102.83,102.92,102.79,102.92,26700.0,82.5059,82.5782,82.4739,82.5782,26700.0
2015-05-01 13:40:00,102.91,103.08,102.86,102.9,42000.0,82.5701,82.7065,82.53,82.5621,42000.0
2015-05-01 13:45:00,102.91,103.06,102.9,102.99,30500.0,82.5701,82.6905,82.5621,82.6343,30500.0
2015-05-01 13:50:00,102.98,103.14,102.93,103.07,24700.0,82.6263,82.7547,82.5862,82.6985,24700.0
2015-05-01 13:55:00,103.06,103.15,103.06,103.1,12300.0,82.6905,82.7627,82.6905,82.7226,12300.0
2015-05-01 14:00:00,103.1,103.21,103.0,103.02,31300.0,82.7226,82.8108,82.6423,82.6584,31300.0
2015-05-01 14:05:00,103.01,103.06,103.0,103.05,13700.0,82.6504,82.6905,82.6423,82.6825,13700.0
2015-05-01 14:10:00,103.06,103.11,103.0,103.03,12900.0,82.6905,82.7306,82.6423,82.6664,12900.0
2015-05-01 14:15:00,103.03,103.03,102.88,102.92,10300.0,82.6664,82.6664,82.5461,82.5782,10300.0
2015-05-01 14:20:00,102.91,102.97,102.85,102.91,8500.0,82.5701,82.6183,82.522,82.5701,8500.0
2015-05-01 14:25:00,102.91,103.06,102.85,103.04,26300.0,82.5701,82.6905,82.522,82.6744,26300.0
2015-05-01 14:30:00,103.04,103.18,103.03,103.15,17200.0,82.6744,82.7868,82.6664,82.7627,17200.0
2015-05-01 14:35:00,103.14,103.16,102.99,102.99,18000.0,82.7547,82.7707,82.6343,82.6343,18000.0
2015-05-01 14:40:00,102.99,103.09,102.91,102.91,14800.0,82.6343,82.7146,82.5701,82.5701,14800.0
2015-05-01 14:45:00,102.9,102.99,102.84,102.85,28000.0,82.5621,82.6343,82.514,82.522,28000.0
2015-05-01 14:50:00,102.85,102.87,102.79,102.81,31600.0,82.522,82.538,82.4739,82.4899,31600.0
2015-05-01 14:55:00,102.83,102.87,102.81,102.87,11600.0,82.5059,82.538,82.4899,82.538,11600.0
2015-05-01 15:00:00,102.86,102.93,102.85,102.89,20300.0,82.53,82.5862,82.522,82.5541,20300.0
2015-05-01 15:05:00,102.88,102.99,102.87,102.94,13000.0,82.5461,82.6343,82.538,82.5942,13000.0
2015-05-01 15:10:00,102.94,103.08,102.86,103.08,70800.0,82.5942,82.7065,82.53,82.7065,70800.0
2015-05-01 15:15:00,103.09,103.14,103.03,103.03,49700.0,82.7146,82.7547,82.6664,82.6664,49700.0
2015-05-01 15:20:00,103.04,103.12,102.99,103.0,38100.0,82.6744,82.7386,82.6343,82.6423,38100.0
2015-05-01 15:25:00,103.01,103.02,102.89,102.91,24200.0,82.6504,82.6584,82.5541,82.5701,24200.0
2015-05-01 15:30:00,102.93,103.01,102.92,102.98,38700.0,82.5862,82.6504,82.5782,82.6263,38700.0
2015-05-01 15:35:00,102.98,103.05,102.96,102.97,31400.0,82.6263,82.6825,82.6103,82.6183,31400.0
2015-05-01 15:40:00,102.97,103.1,102.96,103.01,35900.0,82.6183,82.7226,82.6103,82.6504,35900.0
2015-05-01 15:45:00,103.01,103.13,103.01,103.11,56900.0,82.6504,82.7467,82.6504,82.7306,56900.0
2015-05-01 15:50:00,103.11,103.16,103.08,103.11,77300.0,82.7306,82.7707,82.7065,82.7306,77300.0
2015-05-01 15:55:00,103.12,103.2,103.07,103.18,127500.0,82.7386,82.8028,82.6985,82.7868,127500.0
2015-05-04 09:30:00,103.65,104.05,103.5,104.0,69500.0,83.1639,83.4848,83.0435,83.4447,69500.0
2015-05-04 09:35:00,103.99,104.04,103.89,103.91,47200.0,83.4367,83.4768,83.3564,83.3725,47200.0
2015-05-04 09:40:00,103.94,104.29,103.86,104.26,56700.0,83.3966,83.6774,83.3324,83.6533,56700.0
2015-05-04 09:45:00,104.27,104.28,103.96,104.17,80500.0,83.6613,83.6694,83.4126,83.5811,80500.0
2015-05-04 09:50:00,104.15,104.35,104.01,104.15,75700.0,83.5651,83.7255,83.4527,83.5651,75700.0
2015-05-04 09:55:00,104.16,104.25,104.06,104.22,49800.0,83.5731,83.6453,83.4928,83.6212,49800.0
2015-05-04 10:00:00,104.21,104.25,104.08,104.14,73500.0,83.6132,83.6453,83.5089,83.557,73500.0
2015-05-04 10:05:00,104.14,104.25,104.09,104.19,94200.0,83.557,83.6453,83.5169,83.5971,94200.0
2015-05-04 10:10:00,104.17,104.19,104.01,104.1,31700.0,83.5811,83.5971,83.4527,83.5249,31700.0
2015-05-04 10:15:00,104.08,104.13,104.0,104.04,33800.0,83.5089,83.549,83.4447,83.4768,33800.0
2015-05-04 10:20:00,104.05,104.09,103.97,104.01,38700.0,83.4848,83.5169,83.4206,83.4527,38700.0
2015-05-04 10:25:00,104.01,104.05,103.96,104.01,39300.0,83.4527,83.4848,83.4126,83.4527,39300.0
2015-05-04 10:30:00,104.02,104.18,103.98,104.07,68600.0,83.4607,83.5891,83.4287,83.5009,68600.0
2015-05-04 10:35:00,104.1,104.1,103.95,104.02,24700.0,83.5249,83.5249,83.4046,83.4607,24700.0
2015-05-04 10:40:00,104.01,104.19,103.97,104.19,30600.0,83.4527,83.5971,83.4206,83.5971,30600.0
2015-05-04 10:45:00,104.17,104.17,104.02,104.16,20600.0,83.5811,83.5811,83.4607,83.5731,20600.0
2015-05-04 10:50:00,104.13,104.3,104.11,104.26,24900.0,83.549,83.6854,83.533,83.6533,24900.0
2015-05-04 10:55:00,104.26,104.26,104.17,104.2,26800.0,83.6533,83.6533,83.5811,83.6052,26800.0
2015-05-04 11:00:00,104.2,104.22,104.06,104.06,29500.0,83.6052,83.6212,83.4928,83.4928,29500.0
2015-05-04 11:05:00,104.04,104.12,104.03,104.04,22600.0,83.4768,83.541,83.4688,83.4768,22600.0
2015-05-04 11:10:00,104.04,104.11,103.99,104.07,16500.0,83.4768,83.533,83.4367,83.5009,16500.0
2015-05-04 11:15:00,104.05,104.07,103.96,103.96,13100.0,83.4848,83.5009,83.4126,83.4126,13100.0
2015-05-04 11:20:00,103.99,104.14,103.99,104.12,12400.0,83.4367,83.557,83.4367,83.541,12400.0
2015-05-04 11:25:00,104.12,104.24,104.09,104.24,15100.0,83.541,83.6373,83.5169,83.6373,15100.0
2015-05-04 11:30:00,104.24,104.34,104.19,104.3,14900.0,83.6373,83.7175,83.5971,83.6854,14900.0
2015-05-04 11:35:00,104.29,104.33,104.12,104.17,46000.0,83.6774,83.7095,83.541,83.5811,46000.0
2015-05-04 11:40:00,104.18,104.2,104.14,104.16,18000.0,83.5891,83.6052,83.557,83.5731,18000.0
2015-05-04 11:45:00,104.15,104.19,104.12,104.18,11900.0,83.5651,83.5971,83.541,83.5891,11900.0
2015-05-04 11:50:00,104.19,104.2,104.03,104.16,13500.0,83.5971,83.6052,83.4688,83.5731,13500.0
2015-05-04 11:55:00,104.17,104.31,104.17,104.29,11000.0,83.5811,83.6934,83.5811,83.6774,11000.0
2015-05-04 12:00:00,104.29,104.46,104.29,104.45,10000.0,83.6774,83.8138,83.6774,83.8058,10000.0
2015-05-04 12:05:00,104.45,104.51,104.43,104.47,15100.0,83.8058,83.8539,83.7897,83.8218,15100.0
2015-05-04 12:10:00,104.48,104.53,104.47,104.52,22000.0,83.8298,83.8699,83.8218,83.8619,22000.0
2015-05-04 12:15:00,104.54,104.56,104.42,104.44,12800.0,83.878,83.894,83.7817,83.7977,12800.0
2015-05-04 12:20:00,104.43,104.47,104.34,104.43,14500.0,83.7897,83.8218,83.7175,83.7897,14500.0
2015-05-04 12:25:00,104.44,104.52,104.44,104.52,8800.0,83.7977,83.8619,83.7977,83.8619,8800.0
2015-05-04 12:30:00,104.52,104.54,104.46,104.49,16900.0,83.8619,83.878,83.8138,83.8379,16900.0
2015-05-04 12:35:00,104.48,104.58,104.27,104.27,27300.0,83.8298,83.9101,83.6613,83.6613,27300.0
2015-05-04 12:40:00,104.26,104.26,103.46,103.51,67300.0,83.6533,83.6533,83.0114,83.0515,67300.0
2015-05-04 12:45:00,103.47,103.57,103.39,103.41,71600.0,83.0195,83.0997,82.9553,82.9713,71600.0
2015-05-04 12:50:00,103.42,103.47,103.19,103.42,35300.0,82.9793,83.0195,82.7948,82.9793,35300.0
2015-05-04 12:55:00,103.41,103.46,103.26,103.37,87700.0,82.9713,83.0114,82.851,82.9392,87700.0
2015-05-04 13:00:00,103.38,103.5,103.3,103.49,26100.0,82.9472,83.0435,82.8831,83.0355,26100.0
2015-05-04 13:05:00,103.51,103.65,103.31,103.45,39600.0,83.0515,83.1639,82.8911,83.0034,39600.0
2015-05-04 13:10:00,103.45,103.68,103.4,103.68,18100.0,83.0034,83.1879,82.9633,83.1879,18100.0
2015-05-04 13:15:00,103.68,103.68,103.49,103.53,15500.0,83.1879,83.1879,83.0355,83.0676,15500.0
2015-05-04 13:20:00,103.53,103.53,103.31,103.31,11000.0,83.0676,83.0676,82.8911,82.8911,11000.0
2015-05-04 13:25:00,103.3,103.34,103.17,103.34,23100.0,82.8831,82.9151,82.7787,82.9151,23100.0
2015-05-04 13:30:00,103.35,103.4,103.31,103.39,18900.0,82.9232,82.9633,82.8911,82.9553,18900.0
2015-05-04 13:35:00,103.37,103.41,103.31,103.41,13700.0,82.9392,82.9713,82.8911,82.9713,13700.0
2015-05-04 13:40:00,103.4,103.44,103.36,103.42,15300.0,82.9633,82.9954,82.9312,82.9793,15300.0
2015-05-04 13:45:00,103.41,103.57,103.39,103.51,12800.0,82.9713,83.0997,82.9553,83.0515,12800.0
2015-05-04 13:50:00,103.51,103.67,103.5,103.66,12900.0,83.0515,83.1799,83.0435,83.1719,12900.0
2015-05-04 13:55:00,103.67,103.72,103.61,103.68,12000.0,83.1799,83.22,83.1318,83.1879,12000.0
2015-05-04 14:00:00,103.7,103.93,103.7,103.77,29900.0,83.204,83.3885,83.204,83.2602,29900.0
2015-05-04 14:05:00,103.77,103.92,103.75,103.85,23200.0,83.2602,83.3805,83.2441,83.3243,23200.0
2015-05-04 14:10:00,103.86,103.94,103.84,103.86,14400.0,83.3324,83.3966,83.3163,83.3324,14400.0
2015-05-04 14:15:00,103.86,103.98,103.83,103.98,14400.0,83.3324,83.4287,83.3083,83.4287,14400.0
2015-05-04 14:20:00,103.98,104.03,103.94,104.0,14400.0,83.4287,83.4688,83.3966,83.4447,14400.0
2015-05-04 14:25:00,104.0,104.01,103.91,103.97,14100.0,83.4447,83.4527,83.3725,83.4206,14100.0
2015-05-04 14:30:00,103.97,104.02,103.79,103.79,17900.0,83.4206,83.4607,83.2762,83.2762,17900.0
2015-05-04 14:35:00,103.8,103.92,103.8,103.91,23800.0,83.2842,83.3805,83.2842,83.3725,23800.0
2015-05-04 14:40:00,103.93,104.01,103.93,103.99,11800.0,83.3885,83.4527,83.3885,83.4367,11800.0
2015-05-04 14:45:00,103.97,104.0,103.91,104.0,10200.0,83.4206,83.4447,83.3725,83.4447,10200.0
2015-05-04 14:50:00,103.99,104.0,103.82,103.82,14300.0,83.4367,83.4447,83.3003,83.3003,14300.0
2015-05-04 14:55:00,103.82,103.94,103.82,103.88,11600.0,83.3003,83.3966,83.3003,83.3484,11600.0
2015-05-04 15:00:00,103.87,103.93,103.82,103.92,20500.0,83.3404,83.3885,83.3003,83.3805,20500.0
2015-05-04 15:05:00,103.9,104.06,103.9,104.0,43100.0,83.3645,83.4928,83.3645,83.4447,43100.0
2015-05-04 15:10:00,104.0,104.09,104.0,104.07,36000.0,83.4447,83.5169,83.4447,83.5009,36000.0
2015-05-04 15:15:00,104.05,104.05,103.93,103.94,25400.0,83.4848,83.4848,83.3885,83.3966,25400.0
2015-05-04 15:20:00,103.94,104.08,103.93,104.03,20500.0,83.3966,83.5089,83.3885,83.4688,20500.0
2015-05-04 15:25:00,104.02,104.13,103.99,104.07,19900.0,83.4607,83.549,83.4367,83.5009,19900.0
2015-05-04 15:30:00,104.09,104.1,103.99,104.02,34800.0,83.5169,83.5249,83.4367,83.4607,34800.0
2015-05-04 15:35:00,104.02,104.09,103.97,104.0,23900.0,83.4607,83.5169,83.4206,83.4447,23900.0
2015-05-04 15:40:00,104.0,104.01,103.89,103.97,32200.0,83.4447,83.4527,83.3564,83.4206,32200.0
2015-05-04 15:45:00,103.97,104.0,103.87,103.91,48100.0,83.4206,83.4447,83.3404,83.3725,48100.0
2015-05-04 15:50:00,103.92,103.93,103.83,103.85,44600.0,83.3805,83.3885,83.3083,83.3243,44600.0
2015-05-04 15:55:00,103.84,103.85,103.75,103.78,53700.0,83.3163,83.3243,83.2441,83.2682,53700.0
2015-05-05 09:30:00,103.69,104.08,103.67,103.94,19700.0,83.196,83.5089,83.1799,83.3966,19700.0
2015-05-05 09:35:00,103.9,104.28,103.88,103.88,10000.0,83.3645,83.6694,83.3484,83.3484,10000.0
2015-05-05 09:40:00,103.87,103.94,103.79,103.94,9400.0,83.3404,83.3966,83.2762,83.3966,9400.0
2015-05-05 09:45:00,103.95,103.98,103.16,103.37,24600.0,83.4046,83.4287,82.7707,82.9392,24600.0
2015-05-05 09:50:00,103.4,103.42,103.11,103.16,13100.0,82.9633,82.9793,82.7306,82.7707,13100.0
2015-05-05 09:55:00,103.17,103.19,102.89,102.93,15400.0,82.7787,82.7948,82.5541,82.5862,15400.0
2015-05-05 10:00:00,102.93,103.0,102.84,102.95,22100.0,82.5862,82.6423,82.514,82.6022,22100.0
2015-05-05 10:05:00,102.88,102.99,102.8,102.85,15300.0,82.5461,82.6343,82.4819,82.522,15300.0
2015-05-05 10:10:00,102.86,102.94,102.8,102.91,16800.0,82.53,82.5942,82.4819,82.5701,16800.0
2015-05-05 10:15:00,102.85,102.91,102.64,102.71,15400.0,82.522,82.5701,82.3535,82.4097,15400.0
2015-05-05 10:20:00,102.71,102.88,102.66,102.69,29500.0,82.4097,82.5461,82.3695,82.3936,29500.0
2015-05-05 10:25:00,102.68,102.73,102.52,102.56,30700.0,82.3856,82.4257,82.2572,82.2893,30700.0
2015-05-05 10:30:00,102.53,102.55,102.37,102.4,25500.0,82.2652,82.2813,82.1369,82.1609,25500.0
2015-05-05 10:35:00,102.4,102.49,102.37,102.47,21200.0,82.1609,82.2331,82.1369,82.2171,21200.0
2015-05-05 10:40:00,102.46,102.47,102.25,102.29,19000.0,82.2091,82.2171,82.0406,82.0727,19000.0
2015-05-05 10:45:00,102.33,102.48,102.33,102.48,14200.0,82.1048,82.2251,82.1048,82.2251,14200.0
2015-05-05 10:50:00,102.46,102.46,102.29,102.3,20200.0,82.2091,82.2091,82.0727,82.0807,20200.0
2015-05-05 10:55:00,102.28,102.3,102.18,102.18,14500.0,82.0647,82.0807,81.9844,81.9844,14500.0
2015-05-05 11:00:00,102.17,102.17,102.03,102.09,40200.0,81.9764,81.9764,81.8641,81.9122,40200.0
2015-05-05 11:05:00,102.08,102.08,101.95,101.96,17400.0,81.9042,81.9042,81.7999,81.8079,17400.0
2015-05-05 11:10:00,101.95,102.13,101.92,102.12,10300.0,81.7999,81.9443,81.7758,81.9363,10300.0
2015-05-05 11:15:00,102.11,102.11,101.89,101.95,13500.0,81.9283,81.9283,81.7517,81.7999,13500.0
2015-05-05 11:20:00,101.96,101.96,101.78,101.79,15400.0,81.8079,81.8079,81.6635,81.6715,15400.0
2015-05-05 11:25:00,101.8,101.83,101.68,101.78,11900.0,81.6795,81.7036,81.5832,81.6635,11900.0
2015-05-05 11:30:00,101.77,101.79,101.61,101.72,17200.0,81.6555,81.6715,81.5271,81.6153,17200.0
2015-05-05 11:35:00,101.71,101.75,101.64,101.69,11800.0,81.6073,81.6394,81.5511,81.5913,11800.0
2015-05-05 11:40:00,101.69,101.8,101.67,101.72,10900.0,81.5913,81.6795,81.5752,81.6153,10900.0
2015-05-05 11:45:00,101.73,101.87,101.73,101.73,13800.0,81.6234,81.7357,81.6234,81.6234,13800.0
2015-05-05 11:50:00,101.77,101.89,101.74,101.78,17900.0,81.6555,81.7517,81.6314,81.6635,17900.0
2015-05-05 11:55:00,101.79,102.1,101.77,102.09,14600.0,81.6715,81.9202,81.6555,81.9122,14600.0
2015-05-05 12:00:00,102.1,102.13,102.09,102.09,7700.0,81.9202,81.9443,81.9122,81.9122,7700.0
2015-05-05 12:05:00,102.09,102.16,102.05,102.12,8600.0,81.9122,81.9684,81.8801,81.9363,8600.0
2015-05-05 12:10:00,102.11,102.17,102.08,102.1,19200.0,81.9283,81.9764,81.9042,81.9202,19200.0
2015-05-05 12:15:00,102.09,102.14,101.96,102.0,13700.0,81.9122,81.9523,81.8079,81.84,13700.0
2015-05-05 12:20:00,102.01,102.07,101.99,102.07,6500.0,81.848,81.8962,81.832,81.8962,6500.0
2015-05-05 12:25:00,102.06,102.09,102.03,102.04,5400.0,81.8881,81.9122,81.8641,81.8721,5400.0
2015-05-05 12:30:00,102.04,102.13,102.0,102.13,8500.0,81.8721,81.9443,81.84,81.9443,8500.0
2015-05-05 12:35:00,102.13,102.13,102.02,102.02,3900.0,81.9443,81.9443,81.856,81.856,3900.0
2015-05-05 12:40:00,102.03,102.04,101.98,102.0,18200.0,81.8641,81.8721,81.8239,81.84,18200.0
2015-05-05 12:45:00,102.03,102.19,102.03,102.15,10300.0,81.8641,81.9924,81.8641,81.9603,10300.0
2015-05-05 12:50:00,102.15,102.2,102.01,102.02,17500.0,81.9603,82.0005,81.848,81.856,17500.0
2015-05-05 12:55:00,102.02,102.03,101.96,101.97,21900.0,81.856,81.8641,81.8079,81.8159,21900.0
2015-05-05 13:00:00,101.98,102.02,101.94,101.95,16000.0,81.8239,81.856,81.7919,81.7999,16000.0
2015-05-05 13:05:00,101.94,101.95,101.81,101.81,13500.0,81.7919,81.7999,81.6875,81.6875,13500.0
2015-05-05 13:10:00,101.83,101.83,101.63,101.63,16700.0,81.7036,81.7036,81.5431,81.5431,16700.0
2015-05-05 13:15:00,101.62,101.66,101.61,101.63,14000.0,81.5351,81.5672,81.5271,81.5431,14000.0
2015-05-05 13:20:00,101.64,101.64,101.56,101.6,7300.0,81.5511,81.5511,81.487,81.5191,7300.0
2015-05-05 13:25:00,101.59,101.71,101.59,101.71,10500.0,81.511,81.6073,81.511,81.6073,10500.0
2015-05-05 13:30:00,101.71,101.71,101.63,101.63,12300.0,81.6073,81.6073,81.5431,81.5431,12300.0
2015-05-05 13:35:00,101.61,101.67,101.58,101.65,11500.0,81.5271,81.5752,81.503,81.5592,11500.0
2015-05-05 13:40:00,101.61,101.61,101.53,101.56,9500.0,81.5271,81.5271,81.4629,81.487,9500.0
2015-05-05 13:45:00,101.55,101.59,101.47,101.55,15800.0,81.4789,81.511,81.4147,81.4789,15800.0
2015-05-05 13:50:00,101.55,101.57,101.43,101.49,13200.0,81.4789,81.495,81.3827,81.4308,13200.0
2015-05-05 13:55:00,101.47,101.54,101.46,101.51,9100.0,81.4147,81.4709,81.4067,81.4468,9100.0
2015-05-05 14:00:00,101.52,101.52,101.42,101.44,17100.0,81.4549,81.4549,81.3746,81.3907,17100.0
2015-05-05 14:05:00,101.42,101.55,101.41,101.53,9800.0,81.3746,81.4789,81.3666,81.4629,9800.0
2015-05-05 14:10:00,101.53,101.65,101.5,101.57,15500.0,81.4629,81.5592,81.4388,81.495,15500.0
2015-05-05 14:15:00,101.55,101.63,101.55,101.6,9600.0,81.4789,81.5431,81.4789,81.5191,9600.0
2015-05-05 14:20:00,101.62,101.65,101.5,101.51,12300.0,81.5351,81.5592,81.4388,81.4468,12300.0
2015-05-05 14:25:00,101.5,101.5,101.38,101.4,10500.0,81.4388,81.4388,81.3425,81.3586,10500.0
2015-05-05 14:30:00,101.41,101.45,101.37,101.37,18400.0,81.3666,81.3987,81.3345,81.3345,18400.0
2015-05-05 14:35:00,101.38,101.44,101.28,101.28,18800.0,81.3425,81.3907,81.2623,81.2623,18800.0
2015-05-05 14:40:00,101.29,101.29,101.1,101.16,15000.0,81.2703,81.2703,81.1179,81.166,15000.0
2015-05-05 14:45:00,101.17,101.2,101.06,101.06,15100.0,81.174,81.1981,81.0858,81.0858,15100.0
2015-05-05 14:50:00,101.06,101.09,101.02,101.05,29000.0,81.0858,81.1099,81.0537,81.0778,29000.0
2015-05-05 14:55:00,101.05,101.11,101.03,101.07,16300.0,81.0778,81.1259,81.0617,81.0938,16300.0
2015-05-05 15:00:00,101.06,101.1,100.89,100.93,33200.0,81.0858,81.1179,80.9494,80.9815,33200.0
2015-05-05 15:05:00,100.94,101.08,100.87,100.89,17000.0,80.9895,81.1018,80.9333,80.9494,17000.0
2015-05-05 15:10:00,100.87,101.01,100.86,101.0,21100.0,80.9333,81.0457,80.9253,81.0376,21100.0
2015-05-05 15:15:00,100.99,100.99,100.81,100.83,25600.0,81.0296,81.0296,80.8852,80.9012,25600.0
2015-05-05 15:20:00,100.82,100.85,100.76,100.83,29100.0,80.8932,80.9173,80.8451,80.9012,29100.0
2015-05-05 15:25:00,100.84,100.99,100.84,100.93,23500.0,80.9093,81.0296,80.9093,80.9815,23500.0
2015-05-05 15:30:00,100.92,100.93,100.74,100.82,88200.0,80.9735,80.9815,80.829,80.8932,88200.0
2015-05-05 15:35:00,100.82,100.92,100.78,100.84,108900.0,80.8932,80.9735,80.8611,80.9093,108900.0
2015-05-05 15:40:00,100.84,100.86,100.77,100.78,47900.0,80.9093,80.9253,80.8531,80.8611,47900.0
2015-05-05 15:45:00,100.78,100.79,100.64,100.65,79000.0,80.8611,80.8691,80.7488,80.7568,79000.0
2015-05-05 15:50:00,100.65,100.69,100.52,100.53,93000.0,80.7568,80.7889,80.6525,80.6605,93000.0
2015-05-05 15:55:00,100.54,100.6,100.53,100.59,112800.0,80.6686,80.7167,80.6605,80.7087,112800.0
2015-05-06 09:30:00,100.33,100.4,100.1,100.19,53800.0,80.9745,81.031,80.7889,80.8615,53800.0
2015-05-06 09:35:00,100.18,100.27,99.53,99.73,60200.0,80.8534,80.9261,80.3288,80.4902,60200.0
2015-05-06 09:40:00,99.7,99.84,99.31,99.44,62200.0,80.466,80.579,80.1513,80.2562,62200.0
2015-05-06 09:45:00,99.44,99.62,99.33,99.41,52500.0,80.2562,80.4015,80.1674,80.232,52500.0
2015-05-06 09:50:00,99.38,99.51,99.06,99.17,120600.0,80.2078,80.3127,79.9495,80.0383,120600.0
2015-05-06 09:55:00,99.14,99.26,98.97,99.17,53000.0,80.0141,80.1109,79.8769,80.0383,53000.0
2015-05-06 10:00:00,99.16,99.42,99.15,99.42,48900.0,80.0302,80.2401,80.0221,80.2401,48900.0
2015-05-06 10:05:00,99.39,99.55,99.27,99.27,39300.0,80.2158,80.345,80.119,80.119,39300.0
2015-05-06 10:10:00,99.3,99.56,99.22,99.56,44800.0,80.1432,80.353,80.0786,80.353,44800.0
2015-05-06 10:15:00,99.56,99.63,99.49,99.56,28300.0,80.353,80.4095,80.2965,80.353,28300.0
2015-05-06 10:20:00,99.54,99.57,99.49,99.52,28300.0,80.3369,80.3611,80.2965,80.3208,28300.0
2015-05-06 10:25:00,99.5,99.79,99.47,99.72,33200.0,80.3046,80.5387,80.2804,80.4822,33200.0
2015-05-06 10:30:00,99.75,99.79,99.64,99.69,22700.0,80.5064,80.5387,80.4176,80.458,22700.0
2015-05-06 10:35:00,99.7,99.93,99.66,99.93,14800.0,80.466,80.6517,80.4338,80.6517,14800.0
2015-05-06 10:40:00,99.93,100.26,99.93,100.22,12300.0,80.6517,80.918,80.6517,80.8857,12300.0
2015-05-06 10:45:00,100.19,100.38,100.19,100.37,12800.0,80.8615,81.0148,80.8615,81.0068,12800.0
2015-05-06 10:50:00,100.35,100.73,100.35,100.73,16300.0,80.9906,81.2973,80.9906,81.2973,16300.0
2015-05-06 10:55:00,100.72,100.72,100.58,100.62,21100.0,81.2893,81.2893,81.1763,81.2085,21100.0
2015-05-06 11:00:00,100.63,100.64,100.35,100.35,40900.0,81.2166,81.2247,80.9906,80.9906,40900.0
2015-05-06 11:05:00,100.35,100.38,100.13,100.13,26000.0,80.9906,81.0148,80.8131,80.8131,26000.0
2015-05-06 11:10:00,100.14,100.18,99.98,100.03,37600.0,80.8211,80.8534,80.692,80.7324,37600.0
2015-05-06 11:15:00,100.0,100.14,99.99,100.12,25300.0,80.7082,80.8211,80.7001,80.805,25300.0
2015-05-06 11:20:00,100.12,100.15,99.98,100.06,49100.0,80.805,80.8292,80.692,80.7566,49100.0
2015-05-06 11:25:00,100.07,100.36,100.07,100.33,26400.0,80.7647,80.9987,80.7647,80.9745,26400.0
2015-05-06 11:30:00,100.33,100.48,100.33,100.4,48700.0,80.9745,81.0956,80.9745,81.031,48700.0
2015-05-06 11:35:00,100.41,100.44,100.16,100.17,34700.0,81.0391,81.0633,80.8373,80.8454,34700.0
2015-05-06 11:40:00,100.19,100.21,100.01,100.2,35800.0,80.8615,80.8776,80.7162,80.8696,35800.0
2015-05-06 11:45:00,100.17,100.19,100.04,100.12,20700.0,80.8454,80.8615,80.7404,80.805,20700.0
2015-05-06 11:50:00,100.14,100.21,100.0,100.08,27500.0,80.8211,80.8776,80.7082,80.7727,27500.0
2015-05-06 11:55:00,100.1,100.15,100.07,100.15,19600.0,80.7889,80.8292,80.7647,80.8292,19600.0
2015-05-06 12:00:00,100.11,100.13,100.01,100.11,10400.0,80.7969,80.8131,80.7162,80.7969,10400.0
2015-05-06 12:05:00,100.1,100.1,99.99,100.06,19100.0,80.7889,80.7889,80.7001,80.7566,19100.0
2015-05-06 12:10:00,100.08,100.13,100.05,100.1,8000.0,80.7727,80.8131,80.7485,80.7889,8000.0
2015-05-06 12:15:00,100.08,100.18,99.88,99.89,40500.0,80.7727,80.8534,80.6113,80.6194,40500.0
2015-05-06 12:20:00,99.91,100.01,99.84,100.01,29500.0,80.6355,80.7162,80.579,80.7162,29500.0
2015-05-06 12:25:00,100.01,100.01,99.93,99.96,45700.0,80.7162,80.7162,80.6517,80.6759,45700.0
2015-05-06 12:30:00,99.96,99.96,99.89,99.95,21300.0,80.6759,80.6759,80.6194,80.6678,21300.0
2015-05-06 12:35:00,99.96,100.08,99.96,100.05,35300.0,80.6759,80.7727,80.6759,80.7485,35300.0
2015-05-06 12:40:00,100.07,100.11,100.04,100.05,11200.0,80.7647,80.7969,80.7404,80.7485,11200.0
2015-05-06 12:45:00,100.08,100.21,100.06,100.19,13500.0,80.7727,80.8776,80.7566,80.8615,13500.0
2015-05-06 12:50:00,100.2,100.2,100.1,100.11,8200.0,80.8696,80.8696,80.7889,80.7969,8200.0
2015-05-06 12:55:00,100.14,100.2,100.04,100.05,24100.0,80.8211,80.8696,80.7404,80.7485,24100.0
2015-05-06 13:00:00,100.02,100.08,99.98,100.01,34900.0,80.7243,80.7727,80.692,80.7162,34900.0
2015-05-06 13:05:00,99.99,100.01,99.95,100.0,13900.0,80.7001,80.7162,80.6678,80.7082,13900.0
2015-05-06 13:10:00,100.0,100.1,99.99,100.06,11800.0,80.7082,80.7889,80.7001,80.7566,11800.0
2015-05-06 13:15:00,100.05,100.06,100.0,100.03,10200.0,80.7485,80.7566,80.7082,80.7324,10200.0
2015-05-06 13:20:00,100.03,100.07,100.01,100.01,7800.0,80.7324,80.7647,80.7162,80.7162,7800.0
2015-05-06 13:25:00,100.02,100.05,99.98,99.99,28800.0,80.7243,80.7485,80.692,80.7001,28800.0
2015-05-06 13:30:00,99.99,100.01,99.72,99.86,46600.0,80.7001,80.7162,80.4822,80.5952,46600.0
2015-05-06 13:35:00,99.88,99.9,99.81,99.9,16000.0,80.6113,80.6274,80.5548,80.6274,16000.0
2015-05-06 13:40:00,99.87,99.94,99.82,99.87,8300.0,80.6032,80.6597,80.5629,80.6032,8300.0
2015-05-06 13:45:00,99.86,99.88,99.62,99.78,30500.0,80.5952,80.6113,80.4015,80.5306,30500.0
2015-05-06 13:50:00,99.77,99.79,99.73,99.75,13300.0,80.5225,80.5387,80.4902,80.5064,13300.0
2015-05-06 13:55:00,99.76,99.89,99.69,99.72,29800.0,80.5145,80.6194,80.458,80.4822,29800.0
2015-05-06 14:00:00,99.73,99.89,99.72,99.88,14000.0,80.4902,80.6194,80.4822,80.6113,14000.0
2015-05-06 14:05:00,99.84,99.89,99.81,99.86,13400.0,80.579,80.6194,80.5548,80.5952,13400.0
2015-05-06 14:10:00,99.89,99.9,99.78,99.85,37500.0,80.6194,80.6274,80.5306,80.5871,37500.0
2015-05-06 14:15:00,99.83,99.98,99.83,99.98,16800.0,80.571,80.692,80.571,80.692,16800.0
2015-05-06 14:20:00,99.95,99.98,99.89,99.89,16800.0,80.6678,80.692,80.6194,80.6194,16800.0
2015-05-06 14:25:00,99.9,100.0,99.82,99.98,28500.0,80.6274,80.7082,80.5629,80.692,28500.0
2015-05-06 14:30:00,99.96,99.99,99.83,99.86,25000.0,80.6759,80.7001,80.571,80.5952,25000.0
2015-05-06 14:35:00,99.86,99.87,99.72,99.77,29600.0,80.5952,80.6032,80.4822,80.5225,29600.0
2015-05-06 14:40:00,99.74,99.75,99.51,99.56,35800.0,80.4983,80.5064,80.3127,80.353,35800.0
2015-05-06 14:45:00,99.57,99.62,99.54,99.62,38800.0,80.3611,80.4015,80.3369,80.4015,38800.0
2015-05-06 14:50:00,99.67,99.67,99.5,99.61,53500.0,80.4418,80.4418,80.3046,80.3934,53500.0
2015-05-06 14:55:00,99.58,99.71,99.51,99.65,15400.0,80.3692,80.4741,80.3127,80.4257,15400.0
2015-05-06 15:00:00,99.65,99.69,99.61,99.65,21700.0,80.4257,80.458,80.3934,80.4257,21700.0
2015-05-06 15:05:00,99.63,99.75,99.6,99.74,27700.0,80.4095,80.5064,80.3853,80.4983,27700.0
2015-05-06 15:10:00,99.74,99.75,99.61,99.68,19200.0,80.4983,80.5064,80.3934,80.4499,19200.0
2015-05-06 15:15:00,99.67,99.68,99.59,99.61,68700.0,80.4418,80.4499,80.3773,80.3934,68700.0
2015-05-06 15:20:00,99.62,99.82,99.61,99.78,23700.0,80.4015,80.5629,80.3934,80.5306,23700.0
2015-05-06 15:25:00,99.79,99.89,99.75,99.89,35600.0,80.5387,80.6194,80.5064,80.6194,35600.0
2015-05-06 15:30:00,99.89,99.89,99.67,99.73,33500.0,80.6194,80.6194,80.4418,80.4902,33500.0
2015-05-06 15:35:00,99.72,99.87,99.65,99.83,51600.0,80.4822,80.6032,80.4257,80.571,51600.0
2015-05-06 15:40:00,99.85,99.86,99.73,99.78,79700.0,80.5871,80.5952,80.4902,80.5306,79700.0
2015-05-06 15:45:00,99.78,99.98,99.78,99.94,33100.0,80.5306,80.692,80.5306,80.6597,33100.0
2015-05-06 15:50:00,99.94,100.01,99.91,99.92,53400.0,80.6597,80.7162,80.6355,80.6436,53400.0
2015-05-06 15:55:00,99.93,100.12,99.93,100.1,82300.0,80.6517,80.805,80.6517,80.7889,82300.0
2015-05-07 09:30:00,99.93,100.48,99.78,100.1,32500.0,80.6517,81.0956,80.5306,80.7889,32500.0
2015-05-07 09:35:00,100.15,100.24,99.84,100.24,20300.0,80.8292,80.9019,80.579,80.9019,20300.0
2015-05-07 09:40:00,100.18,100.57,100.1,100.29,9400.0,80.8534,81.1682,80.7889,80.9422,9400.0
2015-05-07 09:45:00,100.31,100.44,100.23,100.27,7000.0,80.9584,81.0633,80.8938,80.9261,7000.0
2015-05-07 09:50:00,100.33,100.37,99.96,100.14,7900.0,80.9745,81.0068,80.6759,80.8211,7900.0
2015-05-07 09:55:00,100.13,100.13,99.96,100.02,4800.0,80.8131,80.8131,80.6759,80.7243,4800.0
2015-05-07 10:00:00,100.0,100.56,99.96,100.55,26800.0,80.7082,81.1601,80.6759,81.1521,26800.0
2015-05-07 10:05:00,100.55,100.84,100.47,100.71,24800.0,81.1521,81.3861,81.0875,81.2812,24800.0
2015-05-07 10:10:00,100.66,100.82,100.58,100.75,14500.0,81.2408,81.37,81.1763,81.3135,14500.0
2015-05-07 10:15:00,100.75,100.86,100.56,100.73,12400.0,81.3135,81.4022,81.1601,81.2973,12400.0
2015-05-07 10:20:00,100.7,100.7,100.58,100.62,4600.0,81.2731,81.2731,81.1763,81.2085,4600.0
2015-05-07 10:25:00,100.67,100.72,100.55,100.6,16900.0,81.2489,81.2893,81.1521,81.1924,16900.0
2015-05-07 10:30:00,100.57,100.6,100.39,100.39,18400.0,81.1682,81.1924,81.0229,81.0229,18400.0
2015-05-07 10:35:00,100.38,100.44,100.23,100.35,5900.0,81.0148,81.0633,80.8938,80.9906,5900.0
2015-05-07 10:40:00,100.38,100.52,100.35,100.52,12900.0,81.0148,81.1278,80.9906,81.1278,12900.0
2015-05-07 10:45:00,100.54,100.61,100.48,100.5,10100.0,81.144,81.2005,81.0956,81.1117,10100.0
2015-05-07 10:50:00,100.5,100.66,100.49,100.61,35700.0,81.1117,81.2408,81.1036,81.2005,35700.0
2015-05-07 10:55:00,100.62,100.77,100.62,100.76,5800.0,81.2085,81.3296,81.2085,81.3215,5800.0
2015-05-07 11:00:00,100.73,100.79,100.72,100.72,4300.0,81.2973,81.3458,81.2893,81.2893,4300.0
2015-05-07 11:05:00,100.7,100.7,100.58,100.59,5900.0,81.2731,81.2731,81.1763,81.1843,5900.0
2015-05-07 11:10:00,100.59,100.67,100.57,100.67,11200.0,81.1843,81.2489,81.1682,81.2489,11200.0
2015-05-07 11:15:00,100.66,100.84,100.66,100.78,7300.0,81.2408,81.3861,81.2408,81.3377,7300.0
2015-05-07 11:20:00,100.79,100.95,100.78,100.95,6800.0,81.3458,81.4749,81.3377,81.4749,6800.0
2015-05-07 11:25:00,100.97,101.1,100.97,101.06,12400.0,81.491,81.5959,81.491,81.5637,12400.0
2015-05-07 11:30:00,101.03,101.13,101.02,101.05,4300.0,81.5395,81.6202,81.5314,81.5556,4300.0
2015-05-07 11:35:00,101.06,101.09,100.95,100.98,7900.0,81.5637,81.5879,81.4749,81.4991,7900.0
2015-05-07 11:40:00,101.0,101.17,101.0,101.09,8900.0,81.5152,81.6524,81.5152,81.5879,8900.0
2015-05-07 11:45:00,101.1,101.12,101.0,101.03,10400.0,81.5959,81.6121,81.5152,81.5395,10400.0
2015-05-07 11:50:00,101.0,101.0,100.76,100.78,6500.0,81.5152,81.5152,81.3215,81.3377,6500.0
2015-05-07 11:55:00,100.81,100.81,100.68,100.75,5600.0,81.3619,81.3619,81.257,81.3135,5600.0
2015-05-07 12:00:00,100.75,100.85,100.74,100.85,6600.0,81.3135,81.3942,81.3054,81.3942,6600.0
2015-05-07 12:05:00,100.86,100.92,100.86,100.91,3800.0,81.4022,81.4507,81.4022,81.4426,3800.0
2015-05-07 12:10:00,100.93,100.95,100.85,100.93,9600.0,81.4587,81.4749,81.3942,81.4587,9600.0
2015-05-07 12:15:00,100.95,101.08,100.92,101.07,7600.0,81.4749,81.5798,81.4507,81.5717,7600.0
2015-05-07 12:20:00,101.08,101.12,101.05,101.08,5500.0,81.5798,81.6121,81.5556,81.5798,5500.0
2015-05-07 12:25:00,101.08,101.09,100.99,101.04,4000.0,81.5798,81.5879,81.5072,81.5475,4000.0
2015-05-07 12:30:00,101.04,101.09,101.04,101.09,6000.0,81.5475,81.5879,81.5475,81.5879,6000.0
2015-05-07 12:35:00,101.08,101.16,101.08,101.16,1200.0,81.5798,81.6444,81.5798,81.6444,1200.0
2015-05-07 12:40:00,101.2,101.24,101.16,101.16,22000.0,81.6767,81.7089,81.6444,81.6444,22000.0
2015-05-07 12:45:00,101.14,101.15,101.03,101.09,4100.0,81.6282,81.6363,81.5395,81.5879,4100.0
2015-05-07 12:50:00,101.1,101.22,101.1,101.17,8300.0,81.5959,81.6928,81.5959,81.6524,8300.0
2015-05-07 12:55:00,101.16,101.18,101.11,101.17,7800.0,81.6444,81.6605,81.604,81.6524,7800.0
2015-05-07 13:00:00,101.19,101.31,101.08,101.14,13900.0,81.6686,81.7654,81.5798,81.6282,13900.0
2015-05-07 13:05:00,101.14,101.21,101.11,101.12,9100.0,81.6282,81.6847,81.604,81.6121,9100.0
2015-05-07 13:10:00,101.14,101.15,101.09,101.11,5300.0,81.6282,81.6363,81.5879,81.604,5300.0
2015-05-07 13:15:00,101.1,101.14,101.06,101.14,4400.0,81.5959,81.6282,81.5637,81.6282,4400.0
2015-05-07 13:20:00,101.13,101.16,101.03,101.09,9200.0,81.6202,81.6444,81.5395,81.5879,9200.0
2015-05-07 13:25:00,101.1,101.15,101.08,101.13,2500.0,81.5959,81.6363,81.5798,81.6202,2500.0
2015-05-07 13:30:00,101.13,101.26,101.13,101.25,19900.0,81.6202,81.7251,81.6202,81.717,19900.0
2015-05-07 13:35:00,101.24,101.32,101.23,101.27,14900.0,81.7089,81.7735,81.7009,81.7332,14900.0
2015-05-07 13:40:00,101.25,101.27,101.22,101.25,4600.0,81.717,81.7332,81.6928,81.717,4600.0
2015-05-07 13:45:00,101.26,101.27,101.23,101.27,7000.0,81.7251,81.7332,81.7009,81.7332,7000.0
2015-05-07 13:50:00,101.28,101.4,101.27,101.38,11700.0,81.7412,81.8381,81.7332,81.8219,11700.0
2015-05-07 13:55:00,101.4,101.45,101.32,101.32,8800.0,81.8381,81.8784,81.7735,81.7735,8800.0
2015-05-07 14:00:00,101.29,101.41,101.29,101.39,10300.0,81.7493,81.8461,81.7493,81.83,10300.0
2015-05-07 14:05:00,101.39,101.4,101.34,101.35,12200.0,81.83,81.8381,81.7896,81.7977,12200.0
2015-05-07 14:10:00,101.36,101.41,101.34,101.38,9500.0,81.8058,81.8461,81.7896,81.8219,9500.0
2015-05-07 14:15:00,101.39,101.44,101.37,101.4,6600.0,81.83,81.8704,81.8139,81.8381,6600.0
2015-05-07 14:20:00,101.4,101.43,101.35,101.4,6800.0,81.8381,81.8623,81.7977,81.8381,6800.0
2015-05-07 14:25:00,101.39,101.53,101.39,101.52,10700.0,81.83,81.943,81.83,81.9349,10700.0
2015-05-07 14:30:00,101.53,101.53,101.31,101.31,14100.0,81.943,81.943,81.7654,81.7654,14100.0
2015-05-07 14:35:00,101.3,101.3,101.24,101.3,12200.0,81.7574,81.7574,81.7089,81.7574,12200.0
2015-05-07 14:40:00,101.3,101.32,101.26,101.3,15000.0,81.7574,81.7735,81.7251,81.7574,15000.0
2015-05-07 14:45:00,101.3,101.37,101.25,101.25,12600.0,81.7574,81.8139,81.717,81.717,12600.0
2015-05-07 14:50:00,101.26,101.33,101.26,101.3,6500.0,81.7251,81.7816,81.7251,81.7574,6500.0
2015-05-07 14:55:00,101.32,101.32,101.2,101.27,10900.0,81.7735,81.7735,81.6767,81.7332,10900.0
2015-05-07 15:00:00,101.26,101.34,101.24,101.3,8300.0,81.7251,81.7896,81.7089,81.7574,8300.0
2015-05-07 15:05:00,101.28,101.37,101.27,101.32,9800.0,81.7412,81.8139,81.7332,81.7735,9800.0
2015-05-07 15:10:00,101.31,101.32,101.22,101.25,14500.0,81.7654,81.7735,81.6928,81.717,14500.0
2015-05-07 15:15:00,101.24,101.24,101.16,101.2,16500.0,81.7089,81.7089,81.6444,81.6767,16500.0
2015-05-07 15:20:00,101.22,101.26,101.2,101.22,15600.0,81.6928,81.7251,81.6767,81.6928,15600.0
2015-05-07 15:25:00,101.23,101.25,101.14,101.19,14800.0,81.7009,81.717,81.6282,81.6686,14800.0
2015-05-07 15:30:00,101.18,101.18,100.9,100.98,40200.0,81.6605,81.6605,81.4345,81.4991,40200.0
2015-05-07 15:35:00,100.95,100.97,100.92,100.96,15400.0,81.4749,81.491,81.4507,81.483,15400.0
2015-05-07 15:40:00,100.95,100.98,100.73,100.78,23500.0,81.4749,81.4991,81.2973,81.3377,23500.0
2015-05-07 15:45:00,100.76,100.85,100.76,100.85,19900.0,81.3215,81.3942,81.3215,81.3942,19900.0
2015-05-07 15:50:00,100.85,100.93,100.84,100.92,36700.0,81.3942,81.4587,81.3861,81.4507,36700.0
2015-05-07 15:55:00,100.92,101.02,100.91,100.97,43200.0,81.4507,81.5314,81.4426,81.491,43200.0
2015-05-08 09:30:00,101.87,102.18,101.72,101.86,26700.0,82.2174,82.4676,82.0963,82.2093,26700.0
2015-05-08 09:35:00,101.85,101.85,101.25,101.38,17200.0,82.2013,82.2013,81.717,81.8219,17200.0
2015-05-08 09:40:00,101.32,102.0,101.32,101.94,15800.0,81.7735,82.3223,81.7735,82.2739,15800.0
2015-05-08 09:45:00,101.9,101.9,101.56,101.58,17300.0,82.2416,82.2416,81.9672,81.9833,17300.0
2015-05-08 09:50:00,101.56,101.85,101.54,101.75,16300.0,81.9672,82.2013,81.9511,82.1206,16300.0
2015-05-08 09:55:00,101.76,101.86,101.69,101.75,14900.0,82.1286,82.2093,82.0721,82.1206,14900.0
2015-05-08 10:00:00,101.73,101.79,101.61,101.78,10300.0,82.1044,82.1528,82.0076,82.1448,10300.0
2015-05-08 10:05:00,101.73,101.84,101.67,101.7,17200.0,82.1044,82.1932,82.056,82.0802,17200.0
2015-05-08 10:10:00,101.67,101.69,101.56,101.59,28400.0,82.056,82.0721,81.9672,81.9914,28400.0
2015-05-08 10:15:00,101.58,101.6,101.42,101.47,19400.0,81.9833,81.9995,81.8542,81.8946,19400.0
2015-05-08 10:20:00,101.48,101.6,101.48,101.58,10900.0,81.9026,81.9995,81.9026,81.9833,10900.0
2015-05-08 10:25:00,101.56,101.6,101.51,101.51,10800.0,81.9672,81.9995,81.9269,81.9269,10800.0
2015-05-08 10:30:00,101.51,101.55,101.44,101.45,26400.0,81.9269,81.9591,81.8704,81.8784,26400.0
2015-05-08 10:35:00,101.46,101.59,101.43,101.59,20500.0,81.8865,81.9914,81.8623,81.9914,20500.0
2015-05-08 10:40:00,101.58,101.58,101.48,101.49,10300.0,81.9833,81.9833,81.9026,81.9107,10300.0
2015-05-08 10:45:00,101.47,101.5,101.44,101.44,15300.0,81.8946,81.9188,81.8704,81.8704,15300.0
2015-05-08 10:50:00,101.45,101.48,101.43,101.47,17100.0,81.8784,81.9026,81.8623,81.8946,17100.0
2015-05-08 10:55:00,101.45,101.46,101.3,101.34,55800.0,81.8784,81.8865,81.7574,81.7896,55800.0
2015-05-08 11:00:00,101.35,101.42,101.29,101.29,19400.0,81.7977,81.8542,81.7493,81.7493,19400.0
2015-05-08 11:05:00,101.29,101.33,101.24,101.25,22400.0,81.7493,81.7816,81.7089,81.717,22400.0
2015-05-08 11:10:00,101.24,101.27,101.15,101.25,43400.0,81.7089,81.7332,81.6363,81.717,43400.0
2015-05-08 11:15:00,101.27,101.38,101.24,101.38,11300.0,81.7332,81.8219,81.7089,81.8219,11300.0
2015-05-08 11:20:00,101.39,101.42,101.32,101.35,21100.0,81.83,81.8542,81.7735,81.7977,21100.0
2015-05-08 11:25:00,101.34,101.35,101.27,101.35,12700.0,81.7896,81.7977,81.7332,81.7977,12700.0
2015-05-08 11:30:00,101.34,101.39,101.26,101.35,36900.0,81.7896,81.83,81.7251,81.7977,36900.0
2015-05-08 11:35:00,101.38,101.38,101.3,101.38,27800.0,81.8219,81.8219,81.7574,81.8219,27800.0
2015-05-08 11:40:00,101.37,101.37,101.29,101.32,7700.0,81.8139,81.8139,81.7493,81.7735,7700.0
2015-05-08 11:45:00,101.33,101.35,101.3,101.3,8400.0,81.7816,81.7977,81.7574,81.7574,8400.0
2015-05-08 11:50:00,101.29,101.4,101.28,101.36,26200.0,81.7493,81.8381,81.7412,81.8058,26200.0
2015-05-08 11:55:00,101.37,101.37,101.25,101.26,9800.0,81.8139,81.8139,81.717,81.7251,9800.0
2015-05-08 12:00:00,101.26,101.39,101.23,101.39,13500.0,81.7251,81.83,81.7009,81.83,13500.0
2015-05-08 12:05:00,101.4,101.42,101.32,101.35,9600.0,81.8381,81.8542,81.7735,81.7977,9600.0
2015-05-08 12:10:00,101.34,101.4,101.33,101.37,10500.0,81.7896,81.8381,81.7816,81.8139,10500.0
2015-05-08 12:15:00,101.36,101.36,101.27,101.27,10800.0,81.8058,81.8058,81.7332,81.7332,10800.0
2015-05-08 12:20:00,101.26,101.3,101.15,101.15,11500.0,81.7251,81.7574,81.6363,81.6363,11500.0
2015-05-08 12:25:00,101.12,101.21,101.11,101.19,6100.0,81.6121,81.6847,81.604,81.6686,6100.0
2015-05-08 12:30:00,101.19,101.26,101.17,101.18,5300.0,81.6686,81.7251,81.6524,81.6605,5300.0
2015-05-08 12:35:00,101.17,101.19,101.07,101.12,19700.0,81.6524,81.6686,81.5717,81.6121,19700.0
2015-05-08 12:40:00,101.12,101.12,101.04,101.12,7600.0,81.6121,81.6121,81.5475,81.6121,7600.0
2015-05-08 12:45:00,101.14,101.17,101.08,101.13,9400.0,81.6282,81.6524,81.5798,81.6202,9400.0
2015-05-08 12:50:00,101.14,101.21,101.13,101.16,21700.0,81.6282,81.6847,81.6202,81.6444,21700.0
2015-05-08 12:55:00,101.15,101.18,101.05,101.08,19800.0,81.6363,81.6605,81.5556,81.5798,19800.0
2015-05-08 13:00:00,101.08,101.13,101.04,101.06,34300.0,81.5798,81.6202,81.5475,81.5637,34300.0
2015-05-08 13:05:00,101.08,101.26,101.08,101.22,11400.0,81.5798,81.7251,81.5798,81.6928,11400.0
2015-05-08 13:10:00,101.2,101.22,101.15,101.18,6800.0,81.6767,81.6928,81.6363,81.6605,6800.0
2015-05-08 13:15:00,101.18,101.35,101.17,101.34,22400.0,81.6605,81.7977,81.6524,81.7896,22400.0
2015-05-08 13:20:00,101.35,101.37,101.3,101.32,40800.0,81.7977,81.8139,81.7574,81.7735,40800.0
2015-05-08 13:25:00,101.33,101.33,101.24,101.25,40500.0,81.7816,81.7816,81.7089,81.717,40500.0
2015-05-08 13:30:00,101.26,101.5,101.22,101.5,34800.0,81.7251,81.9188,81.6928,81.9188,34800.0
2015-05-08 13:35:00,101.51,101.53,101.3,101.3,10000.0,81.9269,81.943,81.7574,81.7574,10000.0
2015-05-08 13:40:00,101.3,101.36,101.3,101.36,4500.0,81.7574,81.8058,81.7574,81.8058,4500.0
2015-05-08 13:45:00,101.38,101.38,101.32,101.35,4400.0,81.8219,81.8219,81.7735,81.7977,4400.0
2015-05-08 13:50:00,101.33,101.33,101.27,101.29,7000.0,81.7816,81.7816,81.7332,81.7493,7000.0
2015-05-08 13:55:00,101.26,101.27,101.18,101.18,8000.0,81.7251,81.7332,81.6605,81.6605,8000.0
2015-05-08 14:00:00,101.2,101.24,101.09,101.09,13100.0,81.6767,81.7089,81.5879,81.5879,13100.0
2015-05-08 14:05:00,101.11,101.11,101.04,101.05,15500.0,81.604,81.604,81.5475,81.5556,15500.0
2015-05-08 14:10:00,101.06,101.06,100.92,100.96,15400.0,81.5637,81.5637,81.4507,81.483,15400.0
2015-05-08 14:15:00,100.92,101.0,100.89,100.95,23800.0,81.4507,81.5152,81.4265,81.4749,23800.0
2015-05-08 14:20:00,100.92,100.93,100.74,100.81,55600.0,81.4507,81.4587,81.3054,81.3619,55600.0
2015-05-08 14:25:00,100.82,100.88,100.79,100.87,16900.0,81.37,81.4184,81.3458,81.4103,16900.0
2015-05-08 14:30:00,100.89,100.89,100.79,100.84,20500.0,81.4265,81.4265,81.3458,81.3861,20500.0
2015-05-08 14:35:00,100.85,100.86,100.79,100.84,19000.0,81.3942,81.4022,81.3458,81.3861,19000.0
2015-05-08 14:40:00,100.83,100.87,100.8,100.85,21500.0,81.378,81.4103,81.3538,81.3942,21500.0
2015-05-08 14:45:00,100.86,100.9,100.83,100.83,12700.0,81.4022,81.4345,81.378,81.378,12700.0
2015-05-08 14:50:00,100.82,100.82,100.78,100.82,16000.0,81.37,81.37,81.3377,81.37,16000.0
2015-05-08 14:55:00,100.82,100.86,100.74,100.77,21400.0,81.37,81.4022,81.3054,81.3296,21400.0
2015-05-08 15:00:00,100.78,100.82,100.76,100.77,14300.0,81.3377,81.37,81.3215,81.3296,14300.0
2015-05-08 15:05:00,100.78,100.84,100.78,100.83,24200.0,81.3377,81.3861,81.3377,81.378,24200.0
2015-05-08 15:10:00,100.82,100.89,100.8,100.84,24800.0,81.37,81.4265,81.3538,81.3861,24800.0
2015-05-08 15:15:00,100.86,100.87,100.8,100.8,25700.0,81.4022,81.4103,81.3538,81.3538,25700.0
2015-05-08 15:20:00,100.81,100.86,100.79,100.8,46500.0,81.3619,81.4022,81.3458,81.3538,46500.0
2015-05-08 15:25:00,100.8,100.83,100.74,100.75,28900.0,81.3538,81.378,81.3054,81.3135,28900.0
2015-05-08 15:30:00,100.75,100.82,100.74,100.77,44600.0,81.3135,81.37,81.3054,81.3296,44600.0
2015-05-08 15:35:00,100.77,100.85,100.75,100.78,29700.0,81.3296,81.3942,81.3135,81.3377,29700.0
2015-05-08 15:40:00,100.78,100.79,100.73,100.73,35900.0,81.3377,81.3458,81.2973,81.2973,35900.0
2015-05-08 15:45:00,100.74,100.78,100.7,100.71,139400.0,81.3054,81.3377,81.2731,81.2812,139400.0
2015-05-08 15:50:00,100.72,100.72,100.63,100.65,109100.0,81.2893,81.2893,81.2166,81.2328,109100.0
2015-05-08 15:55:00,100.65,100.68,100.56,100.64,113300.0,81.2328,81.257,81.1601,81.2247,113300.0
2015-05-11 09:30:00,100.35,101.09,100.26,100.98,39800.0,80.9906,81.5879,80.918,81.4991,39800.0
2015-05-11 09:35:00,100.99,101.07,100.55,100.64,26900.0,81.5072,81.5717,81.1521,81.2247,26900.0
2015-05-11 09:40:00,100.61,100.84,100.46,100.52,14200.0,81.2005,81.3861,81.0794,81.1278,14200.0
2015-05-11 09:45:00,100.53,100.96,100.53,100.93,11400.0,81.1359,81.483,81.1359,81.4587,11400.0
2015-05-11 09:50:00,100.9,100.92,100.78,100.86,28600.0,81.4345,81.4507,81.3377,81.4022,28600.0
2015-05-11 09:55:00,100.86,100.87,100.71,100.86,15200.0,81.4022,81.4103,81.2812,81.4022,15200.0
2015-05-11 10:00:00,100.86,101.04,100.86,101.03,95800.0,81.4022,81.5475,81.4022,81.5395,95800.0
2015-05-11 10:05:00,101.03,101.18,101.01,101.05,27400.0,81.5395,81.6605,81.5233,81.5556,27400.0
2015-05-11 10:10:00,101.06,101.11,101.03,101.06,6600.0,81.5637,81.604,81.5395,81.5637,6600.0
2015-05-11 10:15:00,101.09,101.1,101.01,101.02,10800.0,81.5879,81.5959,81.5233,81.5314,10800.0
2015-05-11 10:20:00,101.03,101.13,101.03,101.07,8600.0,81.5395,81.6202,81.5395,81.5717,8600.0
2015-05-11 10:25:00,101.06,101.11,100.91,100.91,12600.0,81.5637,81.604,81.4426,81.4426,12600.0
2015-05-11 10:30:00,100.94,100.98,100.75,100.87,68600.0,81.4668,81.4991,81.3135,81.4103,68600.0
2015-05-11 10:35:00,100.84,101.01,100.81,100.94,13700.0,81.3861,81.5233,81.3619,81.4668,13700.0
2015-05-11 10:40:00,100.97,101.03,100.9,100.98,90500.0,81.491,81.5395,81.4345,81.4991,90500.0
2015-05-11 10:45:00,101.02,101.09,100.94,100.96,9700.0,81.5314,81.5879,81.4668,81.483,9700.0
2015-05-11 10:50:00,100.97,101.0,100.95,100.95,7500.0,81.491,81.5152,81.4749,81.4749,7500.0
2015-05-11 10:55:00,100.99,100.99,100.9,100.93,9000.0,81.5072,81.5072,81.4345,81.4587,9000.0
2015-05-11 11:00:00,100.92,100.94,100.8,100.82,26000.0,81.4507,81.4668,81.3538,81.37,26000.0
2015-05-11 11:05:00,100.81,100.83,100.79,100.82,6000.0,81.3619,81.378,81.3458,81.37,6000.0
2015-05-11 11:10:00,100.84,101.01,100.79,100.98,11900.0,81.3861,81.5233,81.3458,81.4991,11900.0
2015-05-11 11:15:00,101.01,101.03,100.97,100.97,6200.0,81.5233,81.5395,81.491,81.491,6200.0
2015-05-11 11:20:00,100.98,100.99,100.89,100.93,8000.0,81.4991,81.5072,81.4265,81.4587,8000.0
2015-05-11 11:25:00,100.96,101.1,100.94,101.03,8600.0,81.483,81.5959,81.4668,81.5395,8600.0
2015-05-11 11:30:00,101.03,101.14,101.03,101.12,8800.0,81.5395,81.6282,81.5395,81.6121,8800.0
2015-05-11 11:35:00,101.12,101.28,101.12,101.27,8500.0,81.6121,81.7412,81.6121,81.7332,8500.0
2015-05-11 11:40:00,101.28,101.31,101.21,101.23,7900.0,81.7412,81.7654,81.6847,81.7009,7900.0
2015-05-11 11:45:00,101.26,101.28,101.13,101.19,7300.0,81.7251,81.7412,81.6202,81.6686,7300.0
2015-05-11 11:50:00,101.2,101.27,101.16,101.25,11900.0,81.6767,81.7332,81.6444,81.717,11900.0
2015-05-11 11:55:00,101.24,101.24,101.14,101.14,10000.0,81.7089,81.7089,81.6282,81.6282,10000.0
2015-05-11 12:00:00,101.14,101.17,100.99,101.03,6900.0,81.6282,81.6524,81.5072,81.5395,6900.0
2015-05-11 12:05:00,101.01,101.03,100.96,100.96,5700.0,81.5233,81.5395,81.483,81.483,5700.0
2015-05-11 12:10:00,100.95,101.01,100.93,100.98,8200.0,81.4749,81.5233,81.4587,81.4991,8200.0
2015-05-11 12:15:00,100.96,101.03,100.95,100.96,9300.0,81.483,81.5395,81.4749,81.483,9300.0
2015-05-11 12:20:00,100.95,100.98,100.93,100.98,4600.0,81.4749,81.4991,81.4587,81.4991,4600.0
2015-05-11 12:25:00,100.98,101.03,100.96,101.01,8600.0,81.4991,81.5395,81.483,81.5233,8600.0
2015-05-11 12:30:00,101.01,101.02,100.98,100.99,6200.0,81.5233,81.5314,81.4991,81.5072,6200.0
2015-05-11 12:35:00,100.99,101.06,100.99,101.05,6500.0,81.5072,81.5637,81.5072,81.5556,6500.0
2015-05-11 12:40:00,101.03,101.05,100.93,100.93,11300.0,81.5395,81.5556,81.4587,81.4587,11300.0
2015-05-11 12:45:00,100.92,100.92,100.83,100.83,9000.0,81.4507,81.4507,81.378,81.378,9000.0
2015-05-11 12:50:00,100.84,100.94,100.83,100.89,6200.0,81.3861,81.4668,81.378,81.4265,6200.0
2015-05-11 12:55:00,100.88,100.91,100.85,100.88,3900.0,81.4184,81.4426,81.3942,81.4184,3900.0
2015-05-11 13:00:00,100.9,100.9,100.86,100.87,4200.0,81.4345,81.4345,81.4022,81.4103,4200.0
2015-05-11 13:05:00,100.87,100.9,100.84,100.88,3500.0,81.4103,81.4345,81.3861,81.4184,3500.0
2015-05-11 13:10:00,100.89,100.93,100.85,100.86,5900.0,81.4265,81.4587,81.3942,81.4022,5900.0
2015-05-11 13:15:00,100.87,100.94,100.86,100.92,4100.0,81.4103,81.4668,81.4022,81.4507,4100.0
2015-05-11 13:20:00,100.9,100.91,100.81,100.82,6400.0,81.4345,81.4426,81.3619,81.37,6400.0
2015-05-11 13:25:00,100.81,100.86,100.79,100.83,8300.0,81.3619,81.4022,81.3458,81.378,8300.0
2015-05-11 13:30:00,100.83,100.89,100.83,100.83,4300.0,81.378,81.4265,81.378,81.378,4300.0
2015-05-11 13:35:00,100.83,100.83,100.77,100.81,4200.0,81.378,81.378,81.3296,81.3619,4200.0
2015-05-11 13:40:00,100.82,100.84,100.75,100.8,7600.0,81.37,81.3861,81.3135,81.3538,7600.0
2015-05-11 13:45:00,100.8,100.85,100.78,100.79,5200.0,81.3538,81.3942,81.3377,81.3458,5200.0
2015-05-11 13:50:00,100.78,100.81,100.75,100.81,6200.0,81.3377,81.3619,81.3135,81.3619,6200.0
2015-05-11 13:55:00,100.81,100.83,100.73,100.74,5500.0,81.3619,81.378,81.2973,81.3054,5500.0
2015-05-11 14:00:00,100.74,100.78,100.74,100.75,6500.0,81.3054,81.3377,81.3054,81.3135,6500.0
2015-05-11 14:05:00,100.74,100.74,100.6,100.61,10500.0,81.3054,81.3054,81.1924,81.2005,10500.0
2015-05-11 14:10:00,100.59,100.61,100.53,100.53,7100.0,81.1843,81.2005,81.1359,81.1359,7100.0
2015-05-11 14:15:00,100.52,100.54,100.47,100.48,7100.0,81.1278,81.144,81.0875,81.0956,7100.0
2015-05-11 14:20:00,100.49,100.59,100.48,100.58,6900.0,81.1036,81.1843,81.0956,81.1763,6900.0
2015-05-11 14:25:00,100.58,100.58,100.49,100.5,9700.0,81.1763,81.1763,81.1036,81.1117,9700.0
2015-05-11 14:30:00,100.49,100.56,100.49,100.54,6500.0,81.1036,81.1601,81.1036,81.144,6500.0
2015-05-11 14:35:00,100.54,100.54,100.45,100.49,31400.0,81.144,81.144,81.0713,81.1036,31400.0
2015-05-11 14:40:00,100.49,100.56,100.48,100.54,10500.0,81.1036,81.1601,81.0956,81.144,10500.0
2015-05-11 14:45:00,100.54,100.59,100.54,100.58,9100.0,81.144,81.1843,81.144,81.1763,9100.0
2015-05-11 14:50:00,100.55,100.64,100.48,100.49,46700.0,81.1521,81.2247,81.0956,81.1036,46700.0
2015-05-11 14:55:00,100.48,100.5,100.35,100.35,27900.0,81.0956,81.1117,80.9906,80.9906,27900.0
2015-05-11 15:00:00,100.34,100.4,100.3,100.36,11000.0,80.9826,81.031,80.9503,80.9987,11000.0
2015-05-11 15:05:00,100.36,100.4,100.35,100.39,11700.0,80.9987,81.031,80.9906,81.0229,11700.0
2015-05-11 15:10:00,100.39,100.43,100.36,100.43,11800.0,81.0229,81.0552,80.9987,81.0552,11800.0
2015-05-11 15:15:00,100.43,100.5,100.42,100.45,13800.0,81.0552,81.1117,81.0471,81.0713,13800.0
2015-05-11 15:20:00,100.46,100.48,100.39,100.43,11000.0,81.0794,81.0956,81.0229,81.0552,11000.0
2015-05-11 15:25:00,100.43,100.45,100.34,100.37,15800.0,81.0552,81.0713,80.9826,81.0068,15800.0
2015-05-11 15:30:00,100.38,100.4,100.2,100.2,26200.0,81.0148,81.031,80.8696,80.8696,26200.0
2015-05-11 15:35:00,100.2,100.28,100.16,100.25,22100.0,80.8696,80.9341,80.8373,80.9099,22100.0
2015-05-11 15:40:00,100.26,100.29,100.2,100.22,43800.0,80.918,80.9422,80.8696,80.8857,43800.0
2015-05-11 15:45:00,100.22,100.25,100.2,100.23,66600.0,80.8857,80.9099,80.8696,80.8938,66600.0
2015-05-11 15:50:00,100.23,100.26,100.21,100.24,70300.0,80.8938,80.918,80.8776,80.9019,70300.0
2015-05-11 15:55:00,100.24,100.27,100.18,100.18,86200.0,80.9019,80.9261,80.8534,80.8534,86200.0
2015-05-12 09:30:00,99.58,99.75,99.3,99.4,72800.0,80.3692,80.5064,80.1432,80.2239,72800.0
2015-05-12 09:35:00,99.4,99.57,99.37,99.56,30300.0,80.2239,80.3611,80.1997,80.353,30300.0
2015-05-12 09:40:00,99.54,99.58,99.34,99.37,32800.0,80.3369,80.3692,80.1755,80.1997,32800.0
2015-05-12 09:45:00,99.34,99.49,99.33,99.43,33200.0,80.1755,80.2965,80.1674,80.2481,33200.0
2015-05-12 09:50:00,99.41,99.62,99.41,99.51,46100.0,80.232,80.4015,80.232,80.3127,46100.0
2015-05-12 09:55:00,99.53,99.55,99.49,99.5,42600.0,80.3288,80.345,80.2965,80.3046,42600.0
2015-05-12 10:00:00,99.5,99.51,99.41,99.49,39000.0,80.3046,80.3127,80.232,80.2965,39000.0
2015-05-12 10:05:00,99.5,99.52,99.36,99.38,23000.0,80.3046,80.3208,80.1916,80.2078,23000.0
2015-05-12 10:10:00,99.39,99.51,99.36,99.39,61000.0,80.2158,80.3127,80.1916,80.2158,61000.0
2015-05-12 10:15:00,99.38,99.43,99.25,99.25,38800.0,80.2078,80.2481,80.1028,80.1028,38800.0
2015-05-12 10:20:00,99.27,99.4,99.24,99.29,29700.0,80.119,80.2239,80.0948,80.1351,29700.0
2015-05-12 10:25:00,99.31,99.4,99.31,99.32,14200.0,80.1513,80.2239,80.1513,80.1593,14200.0
2015-05-12 10:30:00,99.3,99.46,99.3,99.4,20700.0,80.1432,80.2723,80.1432,80.2239,20700.0
2015-05-12 10:35:00,99.4,99.6,99.32,99.58,18600.0,80.2239,80.3853,80.1593,80.3692,18600.0
2015-05-12 10:40:00,99.6,99.61,99.47,99.51,24200.0,80.3853,80.3934,80.2804,80.3127,24200.0
2015-05-12 10:45:00,99.54,99.58,99.48,99.5,31600.0,80.3369,80.3692,80.2885,80.3046,31600.0
2015-05-12 10:50:00,99.49,99.57,99.49,99.5,14700.0,80.2965,80.3611,80.2965,80.3046,14700.0
2015-05-12 10:55:00,99.51,99.58,99.48,99.51,23700.0,80.3127,80.3692,80.2885,80.3127,23700.0
2015-05-12 11:00:00,99.49,99.53,99.43,99.51,24300.0,80.2965,80.3288,80.2481,80.3127,24300.0
2015-05-12 11:05:00,99.52,99.65,99.47,99.52,17700.0,80.3208,80.4257,80.2804,80.3208,17700.0
2015-05-12 11:10:00,99.53,99.55,99.46,99.48,13900.0,80.3288,80.345,80.2723,80.2885,13900.0
2015-05-12 11:15:00,99.49,99.54,99.46,99.54,15000.0,80.2965,80.3369,80.2723,80.3369,15000.0
2015-05-12 11:20:00,99.54,99.55,99.38,99.49,15700.0,80.3369,80.345,80.2078,80.2965,15700.0
2015-05-12 11:25:00,99.49,99.5,99.4,99.42,21600.0,80.2965,80.3046,80.2239,80.2401,21600.0
2015-05-12 11:30:00,99.43,99.5,99.39,99.46,15000.0,80.2481,80.3046,80.2158,80.2723,15000.0
2015-05-12 11:35:00,99.45,99.47,99.36,99.43,24300.0,80.2643,80.2804,80.1916,80.2481,24300.0
2015-05-12 11:40:00,99.42,99.48,99.35,99.48,28900.0,80.2401,80.2885,80.1836,80.2885,28900.0
2015-05-12 11:45:00,99.48,99.55,99.42,99.42,10700.0,80.2885,80.345,80.2401,80.2401,10700.0
2015-05-12 11:50:00,99.44,99.45,99.35,99.45,24000.0,80.2562,80.2643,80.1836,80.2643,24000.0
2015-05-12 11:55:00,99.46,99.46,99.39,99.39,15500.0,80.2723,80.2723,80.2158,80.2158,15500.0
2015-05-12 12:00:00,99.4,99.41,99.28,99.29,69800.0,80.2239,80.232,80.1271,80.1351,69800.0
2015-05-12 12:05:00,99.28,99.3,99.24,99.26,48500.0,80.1271,80.1432,80.0948,80.1109,48500.0
2015-05-12 12:10:00,99.25,99.33,99.23,99.32,37600.0,80.1028,80.1674,80.0867,80.1593,37600.0
2015-05-12 12:15:00,99.33,99.34,99.26,99.27,16300.0,80.1674,80.1755,80.1109,80.119,16300.0
2015-05-12 12:20:00,99.29,99.34,99.23,99.32,18700.0,80.1351,80.1755,80.0867,80.1593,18700.0
2015-05-12 12:25:00,99.33,99.34,99.21,99.28,38200.0,80.1674,80.1755,80.0706,80.1271,38200.0
2015-05-12 12:30:00,99.28,99.32,99.26,99.28,36000.0,80.1271,80.1593,80.1109,80.1271,36000.0
2015-05-12 12:35:00,99.28,99.4,99.25,99.39,21900.0,80.1271,80.2239,80.1028,80.2158,21900.0
2015-05-12 12:40:00,99.38,99.5,99.36,99.5,14900.0,80.2078,80.3046,80.1916,80.3046,14900.0
2015-05-12 12:45:00,99.49,99.51,99.42,99.42,36000.0,80.2965,80.3127,80.2401,80.2401,36000.0
2015-05-12 12:50:00,99.4,99.48,99.4,99.45,16200.0,80.2239,80.2885,80.2239,80.2643,16200.0
2015-05-12 12:55:00,99.45,99.45,99.35,99.37,13600.0,80.2643,80.2643,80.1836,80.1997,13600.0
2015-05-12 13:00:00,99.38,99.38,99.21,99.21,10200.0,80.2078,80.2078,80.0706,80.0706,10200.0
2015-05-12 13:05:00,99.22,99.31,99.2,99.27,12600.0,80.0786,80.1513,80.0625,80.119,12600.0
2015-05-12 13:10:00,99.27,99.4,99.23,99.28,22500.0,80.119,80.2239,80.0867,80.1271,22500.0
2015-05-12 13:15:00,99.28,99.28,99.18,99.2,158900.0,80.1271,80.1271,80.0464,80.0625,158900.0
2015-05-12 13:20:00,99.19,99.35,99.19,99.31,17900.0,80.0544,80.1836,80.0544,80.1513,17900.0
2015-05-12 13:25:00,99.32,99.32,99.2,99.2,15500.0,80.1593,80.1593,80.0625,80.0625,15500.0
2015-05-12 13:30:00,99.21,99.32,99.21,99.28,33200.0,80.0706,80.1593,80.0706,80.1271,33200.0
2015-05-12 13:35:00,99.27,99.31,99.24,99.3,42100.0,80.119,80.1513,80.0948,80.1432,42100.0
2015-05-12 13:40:00,99.3,99.36,99.26,99.36,50000.0,80.1432,80.1916,80.1109,80.1916,50000.0
2015-05-12 13:45:00,99.36,99.37,99.27,99.28,26000.0,80.1916,80.1997,80.119,80.1271,26000.0
2015-05-12 13:50:00,99.28,99.3,99.24,99.3,12600.0,80.1271,80.1432,80.0948,80.1432,12600.0
2015-05-12 13:55:00,99.31,99.4,99.3,99.35,17100.0,80.1513,80.2239,80.1432,80.1836,17100.0
2015-05-12 14:00:00,99.36,99.42,99.36,99.39,17200.0,80.1916,80.2401,80.1916,80.2158,17200.0
2015-05-12 14:05:00,99.38,99.4,99.34,99.35,8900.0,80.2078,80.2239,80.1755,80.1836,8900.0
2015-05-12 14:10:00,99.36,99.39,99.29,99.31,24100.0,80.1916,80.2158,80.1351,80.1513,24100.0
2015-05-12 14:15:00,99.31,99.31,99.25,99.3,21400.0,80.1513,80.1513,80.1028,80.1432,21400.0
2015-05-12 14:20:00,99.3,99.35,99.29,99.32,14800.0,80.1432,80.1836,80.1351,80.1593,14800.0
2015-05-12 14:25:00,99.32,99.42,99.31,99.38,25800.0,80.1593,80.2401,80.1513,80.2078,25800.0
2015-05-12 14:30:00,99.39,99.45,99.34,99.36,212700.0,80.2158,80.2643,80.1755,80.1916,212700.0
2015-05-12 14:35:00,99.37,99.55,99.37,99.51,56700.0,80.1997,80.345,80.1997,80.3127,56700.0
2015-05-12 14:40:00,99.5,99.52,99.27,99.34,27800.0,80.3046,80.3208,80.119,80.1755,27800.0
2015-05-12 14:45:00,99.33,99.35,99.23,99.34,37600.0,80.1674,80.1836,80.0867,80.1755,37600.0
2015-05-12 14:50:00,99.36,99.4,99.31,99.37,10800.0,80.1916,80.2239,80.1513,80.1997,10800.0
2015-05-12 14:55:00,99.38,99.38,99.22,99.26,25500.0,80.2078,80.2078,80.0786,80.1109,25500.0
2015-05-12 15:00:00,99.26,99.29,99.22,99.25,23500.0,80.1109,80.1351,80.0786,80.1028,23500.0
2015-05-12 15:05:00,99.25,99.31,99.23,99.27,27900.0,80.1028,80.1513,80.0867,80.119,27900.0
2015-05-12 15:10:00,99.28,99.38,99.28,99.31,39400.0,80.1271,80.2078,80.1271,80.1513,39400.0
2015-05-12 15:15:00,99.31,99.41,99.27,99.3,31200.0,80.1513,80.232,80.119,80.1432,31200.0
2015-05-12 15:20:00,99.31,99.39,99.3,99.33,19600.0,80.1513,80.2158,80.1432,80.1674,19600.0
2015-05-12 15:25:00,99.32,99.35,99.25,99.25,34100.0,80.1593,80.1836,80.1028,80.1028,34100.0
2015-05-12 15:30:00,99.26,99.33,99.19,99.19,52000.0,80.1109,80.1674,80.0544,80.0544,52000.0
2015-05-12 15:35:00,99.19,99.21,99.05,99.06,56800.0,80.0544,80.0706,79.9414,79.9495,56800.0
2015-05-12 15:40:00,99.05,99.06,98.95,98.96,51100.0,79.9414,79.9495,79.8607,79.8688,51100.0
2015-05-12 15:45:00,98.95,99.08,98.94,99.0,81900.0,79.8607,79.9656,79.8527,79.9011,81900.0
2015-05-12 15:50:00,99.0,99.08,99.0,99.08,93000.0,79.9011,79.9656,79.9011,79.9656,93000.0
2015-05-12 15:55:00,99.08,99.11,99.04,99.05,109800.0,79.9656,79.9899,79.9334,79.9414,109800.0
2015-05-13 09:30:00,98.91,99.84,98.91,99.39,93900.0,79.8284,80.579,79.8284,80.2158,93900.0
2015-05-13 09:35:00,99.31,99.48,99.21,99.44,8700.0,80.1513,80.2885,80.0706,80.2562,8700.0
2015-05-13 09:40:00,99.4,99.51,99.36,99.43,56000.0,80.2239,80.3127,80.1916,80.2481,56000.0
2015-05-13 09:45:00,99.48,99.49,99.29,99.32,30300.0,80.2885,80.2965,80.1351,80.1593,30300.0
2015-05-13 09:50:00,99.37,99.39,99.09,99.09,24800.0,80.1997,80.2158,79.9737,79.9737,24800.0
2015-05-13 09:55:00,99.08,99.09,98.73,98.77,25500.0,79.9656,79.9737,79.6832,79.7154,25500.0
2015-05-13 10:00:00,98.76,98.78,98.41,98.53,56600.0,79.7074,79.7235,79.4249,79.5217,56600.0
2015-05-13 10:05:00,98.55,98.56,98.32,98.34,100900.0,79.5379,79.546,79.3523,79.3684,100900.0
2015-05-13 10:10:00,98.34,98.4,98.2,98.39,33100.0,79.3684,79.4168,79.2554,79.4088,33100.0
2015-05-13 10:15:00,98.4,98.4,98.16,98.19,48800.0,79.4168,79.4168,79.2231,79.2473,48800.0
2015-05-13 10:20:00,98.2,98.27,98.04,98.18,36400.0,79.2554,79.3119,79.1263,79.2393,36400.0
2015-05-13 10:25:00,98.16,98.16,97.9,97.91,26600.0,79.2231,79.2231,79.0133,79.0214,26600.0
2015-05-13 10:30:00,97.92,98.02,97.78,97.85,25200.0,79.0294,79.1101,78.9164,78.9729,25200.0
2015-05-13 10:35:00,97.84,97.95,97.82,97.84,25800.0,78.9649,79.0536,78.9487,78.9649,25800.0
2015-05-13 10:40:00,97.84,98.1,97.81,97.84,59700.0,78.9649,79.1747,78.9406,78.9649,59700.0
2015-05-13 10:45:00,97.84,97.93,97.76,97.85,53000.0,78.9649,79.0375,78.9003,78.9729,53000.0
2015-05-13 10:50:00,97.82,97.93,97.76,97.89,12200.0,78.9487,79.0375,78.9003,79.0052,12200.0
2015-05-13 10:55:00,97.9,98.07,97.87,97.89,128300.0,79.0133,79.1505,78.9891,79.0052,128300.0
2015-05-13 11:00:00,97.88,98.01,97.82,97.97,69900.0,78.9971,79.1021,78.9487,79.0698,69900.0
2015-05-13 11:05:00,97.98,98.05,97.89,97.93,63900.0,79.0779,79.1343,79.0052,79.0375,63900.0
2015-05-13 11:10:00,97.94,97.97,97.83,97.92,19500.0,79.0456,79.0698,78.9568,79.0294,19500.0
2015-05-13 11:15:00,97.9,97.93,97.85,97.9,33200.0,79.0133,79.0375,78.9729,79.0133,33200.0
2015-05-13 11:20:00,97.9,97.93,97.8,97.87,30700.0,79.0133,79.0375,78.9326,78.9891,30700.0
2015-05-13 11:25:00,97.87,97.92,97.83,97.87,35900.0,78.9891,79.0294,78.9568,78.9891,35900.0
2015-05-13 11:30:00,97.87,98.07,97.85,98.04,31400.0,78.9891,79.1505,78.9729,79.1263,31400.0
2015-05-13 11:35:00,98.03,98.1,97.98,98.07,20300.0,79.1182,79.1747,79.0779,79.1505,20300.0
2015-05-13 11:40:00,98.08,98.16,98.07,98.1,19100.0,79.1586,79.2231,79.1505,79.1747,19100.0
2015-05-13 11:45:00,98.1,98.13,97.98,97.99,23200.0,79.1747,79.1989,79.0779,79.0859,23200.0
2015-05-13 11:50:00,97.98,97.99,97.93,97.93,19900.0,79.0779,79.0859,79.0375,79.0375,19900.0
2015-05-13 11:55:00,97.92,97.96,97.86,97.86,26000.0,79.0294,79.0617,78.981,78.981,26000.0
2015-05-13 12:00:00,97.86,97.91,97.84,97.89,16700.0,78.981,79.0214,78.9649,79.0052,16700.0
2015-05-13 12:05:00,97.9,97.97,97.88,97.9,23400.0,79.0133,79.0698,78.9971,79.0133,23400.0
2015-05-13 12:10:00,97.88,97.92,97.87,97.92,15700.0,78.9971,79.0294,78.9891,79.0294,15700.0
2015-05-13 12:15:00,97.94,97.95,97.89,97.94,8500.0,79.0456,79.0536,79.0052,79.0456,8500.0
2015-05-13 12:20:00,97.95,97.95,97.85,97.93,31900.0,79.0536,79.0536,78.9729,79.0375,31900.0
2015-05-13 12:25:00,97.93,97.93,97.8,97.84,54200.0,79.0375,79.0375,78.9326,78.9649,54200.0
2015-05-13 12:30:00,97.85,97.86,97.73,97.82,22800.0,78.9729,78.981,78.8761,78.9487,22800.0
2015-05-13 12:35:00,97.83,97.97,97.83,97.96,21800.0,78.9568,79.0698,78.9568,79.0617,21800.0
2015-05-13 12:40:00,97.95,97.96,97.8,97.83,9600.0,79.0536,79.0617,78.9326,78.9568,9600.0
2015-05-13 12:45:00,97.84,98.02,97.84,97.94,15200.0,78.9649,79.1101,78.9649,79.0456,15200.0
2015-05-13 12:50:00,97.93,97.93,97.86,97.87,16300.0,79.0375,79.0375,78.981,78.9891,16300.0
2015-05-13 12:55:00,97.88,97.94,97.82,97.94,11000.0,78.9971,79.0456,78.9487,79.0456,11000.0
2015-05-13 13:00:00,97.93,98.22,97.88,98.22,31100.0,79.0375,79.2716,78.9971,79.2716,31100.0
2015-05-13 13:05:00,98.2,98.23,98.18,98.2,9700.0,79.2554,79.2796,79.2393,79.2554,9700.0
2015-05-13 13:10:00,98.17,98.17,98.05,98.06,6600.0,79.2312,79.2312,79.1343,79.1424,6600.0
2015-05-13 13:15:00,98.05,98.17,98.05,98.06,14500.0,79.1343,79.2312,79.1343,79.1424,14500.0
2015-05-13 13:20:00,98.05,98.08,98.02,98.05,8300.0,79.1343,79.1586,79.1101,79.1343,8300.0
2015-05-13 13:25:00,98.06,98.19,98.04,98.17,9100.0,79.1424,79.2473,79.1263,79.2312,9100.0
2015-05-13 13:30:00,98.2,98.21,98.08,98.09,10600.0,79.2554,79.2635,79.1586,79.1666,10600.0
2015-05-13 13:35:00,98.1,98.11,97.96,97.96,16100.0,79.1747,79.1828,79.0617,79.0617,16100.0
2015-05-13 13:40:00,97.96,98.02,97.93,97.95,11800.0,79.0617,79.1101,79.0375,79.0536,11800.0
2015-05-13 13:45:00,97.94,97.94,97.81,97.85,13000.0,79.0456,79.0456,78.9406,78.9729,13000.0
2015-05-13 13:50:00,97.85,97.85,97.81,97.83,13600.0,78.9729,78.9729,78.9406,78.9568,13600.0
2015-05-13 13:55:00,97.84,97.88,97.77,97.78,11600.0,78.9649,78.9971,78.9084,78.9164,11600.0
2015-05-13 14:00:00,97.8,97.81,97.76,97.8,14600.0,78.9326,78.9406,78.9003,78.9326,14600.0
2015-05-13 14:05:00,97.81,97.83,97.72,97.78,14700.0,78.9406,78.9568,78.868,78.9164,14700.0
2015-05-13 14:10:00,97.77,97.88,97.77,97.86,13400.0,78.9084,78.9971,78.9084,78.981,13400.0
2015-05-13 14:15:00,97.87,97.9,97.73,97.79,13200.0,78.9891,79.0133,78.8761,78.9245,13200.0
2015-05-13 14:20:00,97.77,97.83,97.67,97.67,38700.0,78.9084,78.9568,78.8277,78.8277,38700.0
2015-05-13 14:25:00,97.67,97.67,97.54,97.55,31000.0,78.8277,78.8277,78.7227,78.7308,31000.0
2015-05-13 14:30:00,97.53,97.64,97.48,97.64,24500.0,78.7147,78.8034,78.6743,78.8034,24500.0
2015-05-13 14:35:00,97.63,97.64,97.56,97.6,11500.0,78.7954,78.8034,78.7389,78.7712,11500.0
2015-05-13 14:40:00,97.59,97.61,97.49,97.54,33700.0,78.7631,78.7792,78.6824,78.7227,33700.0
2015-05-13 14:45:00,97.53,97.6,97.48,97.55,18300.0,78.7147,78.7712,78.6743,78.7308,18300.0
2015-05-13 14:50:00,97.55,97.55,97.45,97.46,9500.0,78.7308,78.7308,78.6501,78.6582,9500.0
2015-05-13 14:55:00,97.47,97.49,97.38,97.41,23100.0,78.6662,78.6824,78.5936,78.6178,23100.0
2015-05-13 15:00:00,97.41,97.6,97.41,97.6,12600.0,78.6178,78.7712,78.6178,78.7712,12600.0
2015-05-13 15:05:00,97.6,97.62,97.57,97.59,14600.0,78.7712,78.7873,78.7469,78.7631,14600.0
2015-05-13 15:10:00,97.58,97.62,97.53,97.59,18800.0,78.755,78.7873,78.7147,78.7631,18800.0
2015-05-13 15:15:00,97.6,97.61,97.57,97.58,19200.0,78.7712,78.7792,78.7469,78.755,19200.0
2015-05-13 15:20:00,97.59,97.61,97.5,97.55,28100.0,78.7631,78.7792,78.6905,78.7308,28100.0
2015-05-13 15:25:00,97.54,97.56,97.43,97.43,31700.0,78.7227,78.7389,78.634,78.634,31700.0
2015-05-13 15:30:00,97.44,97.44,97.27,97.3,48000.0,78.642,78.642,78.5048,78.529,48000.0
2015-05-13 15:35:00,97.3,97.43,97.29,97.41,38100.0,78.529,78.634,78.521,78.6178,38100.0
2015-05-13 15:40:00,97.42,97.65,97.41,97.56,120600.0,78.6259,78.8115,78.6178,78.7389,120600.0
2015-05-13 15:45:00,97.55,97.66,97.55,97.63,62300.0,78.7308,78.8196,78.7308,78.7954,62300.0
2015-05-13 15:50:00,97.63,97.72,97.62,97.7,85500.0,78.7954,78.868,78.7873,78.8519,85500.0
2015-05-13 15:55:00,97.71,97.77,97.71,97.72,105900.0,78.8599,78.9084,78.8599,78.868,105900.0
2015-05-14 09:30:00,96.72,97.0,96.41,96.5,82000.0,78.0609,78.2869,77.8107,77.8834,82000.0
2015-05-14 09:35:00,96.55,96.55,96.08,96.09,58700.0,77.9237,77.9237,77.5444,77.5525,58700.0
2015-05-14 09:40:00,96.04,96.62,96.04,96.33,50300.0,77.5121,77.9802,77.5121,77.7462,50300.0
2015-05-14 09:45:00,96.36,96.58,96.13,96.44,56700.0,77.7704,77.9479,77.5848,77.8349,56700.0
2015-05-14 09:50:00,96.49,97.12,96.45,96.78,38800.0,77.8753,78.3838,77.843,78.1094,38800.0
2015-05-14 09:55:00,96.74,97.27,96.73,97.27,20400.0,78.0771,78.5048,78.069,78.5048,20400.0
2015-05-14 10:00:00,97.28,97.31,97.0,97.29,17700.0,78.5129,78.5371,78.2869,78.521,17700.0
2015-05-14 10:05:00,97.27,97.42,97.12,97.24,26400.0,78.5048,78.6259,78.3838,78.4806,26400.0
2015-05-14 10:10:00,97.27,97.37,97.22,97.27,23700.0,78.5048,78.5855,78.4645,78.5048,23700.0
2015-05-14 10:15:00,97.26,97.53,97.12,97.36,60100.0,78.4968,78.7147,78.3838,78.5775,60100.0
2015-05-14 10:20:00,97.38,97.5,97.35,97.42,28100.0,78.5936,78.6905,78.5694,78.6259,28100.0
2015-05-14 10:25:00,97.42,97.71,97.42,97.54,34900.0,78.6259,78.8599,78.6259,78.7227,34900.0
2015-05-14 10:30:00,97.52,97.56,97.33,97.39,24700.0,78.7066,78.7389,78.5532,78.6017,24700.0
2015-05-14 10:35:00,97.37,97.47,97.21,97.31,45000.0,78.5855,78.6662,78.4564,78.5371,45000.0
2015-05-14 10:40:00,97.31,97.31,97.24,97.29,11700.0,78.5371,78.5371,78.4806,78.521,11700.0
2015-05-14 10:45:00,97.26,97.29,97.04,97.05,16100.0,78.4968,78.521,78.3192,78.3273,16100.0
2015-05-14 10:50:00,97.04,97.04,96.82,96.89,35200.0,78.3192,78.3192,78.1416,78.1981,35200.0
2015-05-14 10:55:00,96.91,97.03,96.91,96.97,11700.0,78.2143,78.3111,78.2143,78.2627,11700.0
2015-05-14 11:00:00,96.96,97.08,96.94,96.96,25400.0,78.2546,78.3515,78.2385,78.2546,25400.0
2015-05-14 11:05:00,96.95,97.02,96.92,97.01,50000.0,78.2466,78.3031,78.2223,78.295,50000.0
2015-05-14 11:10:00,97.02,97.04,96.95,96.97,25000.0,78.3031,78.3192,78.2466,78.2627,25000.0
2015-05-14 11:15:00,96.96,97.01,96.91,96.95,64300.0,78.2546,78.295,78.2143,78.2466,64300.0
2015-05-14 11:20:00,96.96,97.01,96.85,96.86,39300.0,78.2546,78.295,78.1659,78.1739,39300.0
2015-05-14 11:25:00,96.86,96.98,96.85,96.97,20300.0,78.1739,78.2708,78.1659,78.2627,20300.0
2015-05-14 11:30:00,96.98,97.0,96.89,96.95,17500.0,78.2708,78.2869,78.1981,78.2466,17500.0
2015-05-14 11:35:00,96.96,97.0,96.85,96.85,53400.0,78.2546,78.2869,78.1659,78.1659,53400.0
2015-05-14 11:40:00,96.86,96.99,96.84,96.87,32300.0,78.1739,78.2788,78.1578,78.182,32300.0
2015-05-14 11:45:00,96.88,96.93,96.84,96.87,8000.0,78.1901,78.2304,78.1578,78.182,8000.0
2015-05-14 11:50:00,96.87,97.08,96.87,96.99,20200.0,78.182,78.3515,78.182,78.2788,20200.0
2015-05-14 11:55:00,96.98,97.17,96.97,97.17,12100.0,78.2708,78.4241,78.2627,78.4241,12100.0
2015-05-14 12:00:00,97.16,97.19,97.0,97.05,9100.0,78.416,78.4403,78.2869,78.3273,9100.0
2015-05-14 12:05:00,97.06,97.15,97.04,97.13,9100.0,78.3353,78.408,78.3192,78.3918,9100.0
2015-05-14 12:10:00,97.11,97.49,97.06,97.49,17700.0,78.3757,78.6824,78.3353,78.6824,17700.0
2015-05-14 12:15:00,97.49,97.54,97.45,97.45,11100.0,78.6824,78.7227,78.6501,78.6501,11100.0
2015-05-14 12:20:00,97.48,97.67,97.46,97.46,38400.0,78.6743,78.8277,78.6582,78.6582,38400.0
2015-05-14 12:25:00,97.44,97.45,97.38,97.43,5500.0,78.642,78.6501,78.5936,78.634,5500.0
2015-05-14 12:30:00,97.39,97.44,97.13,97.13,7300.0,78.6017,78.642,78.3918,78.3918,7300.0
2015-05-14 12:35:00,97.12,97.2,97.09,97.1,13300.0,78.3838,78.4483,78.3596,78.3676,13300.0
2015-05-14 12:40:00,97.09,97.11,96.95,96.98,14800.0,78.3596,78.3757,78.2466,78.2708,14800.0
2015-05-14 12:45:00,97.0,97.07,97.0,97.04,7800.0,78.2869,78.3434,78.2869,78.3192,7800.0
2015-05-14 12:50:00,97.04,97.09,96.97,97.08,11400.0,78.3192,78.3596,78.2627,78.3515,11400.0
2015-05-14 12:55:00,97.1,97.22,97.1,97.15,7200.0,78.3676,78.4645,78.3676,78.408,7200.0
2015-05-14 13:00:00,97.16,97.28,97.16,97.23,9700.0,78.416,78.5129,78.416,78.4725,9700.0
2015-05-14 13:05:00,97.26,97.26,97.19,97.21,4500.0,78.4968,78.4968,78.4403,78.4564,4500.0
2015-05-14 13:10:00,97.21,97.29,97.2,97.22,9200.0,78.4564,78.521,78.4483,78.4645,9200.0
2015-05-14 13:15:00,97.23,97.28,97.23,97.23,6000.0,78.4725,78.5129,78.4725,78.4725,6000.0
2015-05-14 13:20:00,97.24,97.34,97.22,97.3,13000.0,78.4806,78.5613,78.4645,78.529,13000.0
2015-05-14 13:25:00,97.3,97.3,97.18,97.25,22000.0,78.529,78.529,78.4322,78.4887,22000.0
2015-05-14 13:30:00,97.23,97.28,97.21,97.27,34700.0,78.4725,78.5129,78.4564,78.5048,34700.0
2015-05-14 13:35:00,97.25,97.27,97.19,97.19,23900.0,78.4887,78.5048,78.4403,78.4403,23900.0
2015-05-14 13:40:00,97.19,97.26,97.19,97.24,7600.0,78.4403,78.4968,78.4403,78.4806,7600.0
2015-05-14 13:45:00,97.25,97.25,97.1,97.15,12700.0,78.4887,78.4887,78.3676,78.408,12700.0
2015-05-14 13:50:00,97.14,97.17,97.1,97.13,9900.0,78.3999,78.4241,78.3676,78.3918,9900.0
2015-05-14 13:55:00,97.13,97.26,97.13,97.21,13000.0,78.3918,78.4968,78.3918,78.4564,13000.0
2015-05-14 14:00:00,97.21,97.24,97.09,97.09,7300.0,78.4564,78.4806,78.3596,78.3596,7300.0
2015-05-14 14:05:00,97.09,97.14,97.06,97.09,12000.0,78.3596,78.3999,78.3353,78.3596,12000.0
2015-05-14 14:10:00,97.09,97.09,96.93,96.96,169100.0,78.3596,78.3596,78.2304,78.2546,169100.0
2015-05-14 14:15:00,96.96,97.01,96.95,96.99,18000.0,78.2546,78.295,78.2466,78.2788,18000.0
2015-05-14 14:20:00,96.98,97.12,96.98,97.1,12000.0,78.2708,78.3838,78.2708,78.3676,12000.0
2015-05-14 14:25:00,97.1,97.1,96.95,96.95,19400.0,78.3676,78.3676,78.2466,78.2466,19400.0
2015-05-14 14:30:00,96.95,97.04,96.94,97.03,12600.0,78.2466,78.3192,78.2385,78.3111,12600.0
2015-05-14 14:35:00,97.02,97.07,96.99,97.03,14500.0,78.3031,78.3434,78.2788,78.3111,14500.0
2015-05-14 14:40:00,97.03,97.07,97.02,97.04,10500.0,78.3111,78.3434,78.3031,78.3192,10500.0
2015-05-14 14:45:00,97.04,97.08,97.0,97.01,25300.0,78.3192,78.3515,78.2869,78.295,25300.0
2015-05-14 14:50:00,97.01,97.02,96.98,97.0,40500.0,78.295,78.3031,78.2708,78.2869,40500.0
2015-05-14 14:55:00,97.0,97.01,96.94,96.98,25300.0,78.2869,78.295,78.2385,78.2708,25300.0
2015-05-14 15:00:00,96.98,97.01,96.93,97.0,23200.0,78.2708,78.295,78.2304,78.2869,23200.0
2015-05-14 15:05:00,97.0,97.02,96.97,97.01,78200.0,78.2869,78.3031,78.2627,78.295,78200.0
2015-05-14 15:10:00,97.0,97.02,96.97,97.01,31000.0,78.2869,78.3031,78.2627,78.295,31000.0
2015-05-14 15:15:00,97.01,97.01,96.96,96.99,18700.0,78.295,78.295,78.2546,78.2788,18700.0
2015-05-14 15:20:00,96.98,97.05,96.96,97.02,27300.0,78.2708,78.3273,78.2546,78.3031,27300.0
2015-05-14 15:25:00,97.02,97.05,96.99,97.03,21100.0,78.3031,78.3273,78.2788,78.3111,21100.0
2015-05-14 15:30:00,97.03,97.04,96.88,96.91,36100.0,78.3111,78.3192,78.1901,78.2143,36100.0
2015-05-14 15:35:00,96.9,96.92,96.83,96.86,24000.0,78.2062,78.2223,78.1497,78.1739,24000.0
2015-05-14 15:40:00,96.86,96.86,96.64,96.65,70900.0,78.1739,78.1739,77.9964,78.0044,70900.0
2015-05-14 15:45:00,96.66,96.77,96.66,96.67,94100.0,78.0125,78.1013,78.0125,78.0206,94100.0
2015-05-14 15:50:00,96.68,96.76,96.67,96.74,127800.0,78.0286,78.0932,78.0206,78.0771,127800.0
2015-05-14 15:55:00,96.75,96.77,96.68,96.75,217500.0,78.0851,78.1013,78.0286,78.0851,217500.0
2015-05-15 09:30:00,97.07,97.4,97.04,97.34,125500.0,78.3434,78.6097,78.3192,78.5613,125500.0
2015-05-15 09:35:00,97.37,97.37,96.85,97.03,18700.0,78.5855,78.5855,78.1659,78.3111,18700.0
2015-05-15 09:40:00,97.06,97.19,96.96,97.12,24700.0,78.3353,78.4403,78.2546,78.3838,24700.0
2015-05-15 09:45:00,97.08,97.15,96.98,97.12,22000.0,78.3515,78.408,78.2708,78.3838,22000.0
2015-05-15 09:50:00,97.07,97.13,96.83,96.83,15800.0,78.3434,78.3918,78.1497,78.1497,15800.0
2015-05-15 09:55:00,96.85,96.91,96.79,96.81,25700.0,78.1659,78.2143,78.1174,78.1336,25700.0
2015-05-15 10:00:00,96.79,96.85,96.63,96.78,12200.0,78.1174,78.1659,77.9883,78.1094,12200.0
2015-05-15 10:05:00,96.77,96.92,96.73,96.87,47800.0,78.1013,78.2223,78.069,78.182,47800.0
2015-05-15 10:10:00,96.88,97.03,96.81,96.9,14400.0,78.1901,78.3111,78.1336,78.2062,14400.0
2015-05-15 10:15:00,96.88,96.99,96.87,96.92,14500.0,78.1901,78.2788,78.182,78.2223,14500.0
2015-05-15 10:20:00,96.92,97.0,96.85,96.97,25100.0,78.2223,78.2869,78.1659,78.2627,25100.0
2015-05-15 10:25:00,96.96,96.98,96.87,96.93,12500.0,78.2546,78.2708,78.182,78.2304,12500.0
2015-05-15 10:30:00,96.93,97.0,96.88,97.0,15500.0,78.2304,78.2869,78.1901,78.2869,15500.0
2015-05-15 10:35:00,97.0,97.25,96.99,97.24,31500.0,78.2869,78.4887,78.2788,78.4806,31500.0
2015-05-15 10:40:00,97.25,97.36,97.13,97.22,23200.0,78.4887,78.5775,78.3918,78.4645,23200.0
2015-05-15 10:45:00,97.23,97.3,97.16,97.23,29500.0,78.4725,78.529,78.416,78.4725,29500.0
2015-05-15 10:50:00,97.21,97.23,97.13,97.13,15000.0,78.4564,78.4725,78.3918,78.3918,15000.0
2015-05-15 10:55:00,97.13,97.17,97.13,97.14,37700.0,78.3918,78.4241,78.3918,78.3999,37700.0
2015-05-15 11:00:00,97.14,97.41,97.13,97.4,29500.0,78.3999,78.6178,78.3918,78.6097,29500.0
2015-05-15 11:05:00,97.42,97.47,97.39,97.43,40500.0,78.6259,78.6662,78.6017,78.634,40500.0
2015-05-15 11:10:00,97.43,97.5,97.42,97.5,12100.0,78.634,78.6905,78.6259,78.6905,12100.0
2015-05-15 11:15:00,97.49,97.59,97.39,97.39,21000.0,78.6824,78.7631,78.6017,78.6017,21000.0
2015-05-15 11:20:00,97.38,97.41,97.31,97.4,10300.0,78.5936,78.6178,78.5371,78.6097,10300.0
2015-05-15 11:25:00,97.39,97.43,97.34,97.35,18900.0,78.6017,78.634,78.5613,78.5694,18900.0
2015-05-15 11:30:00,97.34,97.41,97.26,97.29,21300.0,78.5613,78.6178,78.4968,78.521,21300.0
2015-05-15 11:35:00,97.29,97.29,97.18,97.22,17000.0,78.521,78.521,78.4322,78.4645,17000.0
2015-05-15 11:40:00,97.2,97.41,97.17,97.4,71000.0,78.4483,78.6178,78.4241,78.6097,71000.0
2015-05-15 11:45:00,97.41,97.5,97.4,97.42,26000.0,78.6178,78.6905,78.6097,78.6259,26000.0
2015-05-15 11:50:00,97.42,97.42,97.29,97.3,14400.0,78.6259,78.6259,78.521,78.529,14400.0
2015-05-15 11:55:00,97.3,97.33,97.24,97.27,11800.0,78.529,78.5532,78.4806,78.5048,11800.0
2015-05-15 12:00:00,97.31,97.34,97.29,97.29,5000.0,78.5371,78.5613,78.521,78.521,5000.0
2015-05-15 12:05:00,97.31,97.34,97.24,97.24,7800.0,78.5371,78.5613,78.4806,78.4806,7800.0
2015-05-15 12:10:00,97.24,97.25,97.15,97.17,7000.0,78.4806,78.4887,78.408,78.4241,7000.0
2015-05-15 12:15:00,97.18,97.2,97.15,97.17,7500.0,78.4322,78.4483,78.408,78.4241,7500.0
2015-05-15 12:20:00,97.18,97.22,97.17,97.2,5800.0,78.4322,78.4645,78.4241,78.4483,5800.0
2015-05-15 12:25:00,97.2,97.28,97.2,97.28,4800.0,78.4483,78.5129,78.4483,78.5129,4800.0
2015-05-15 12:30:00,97.32,97.39,97.27,97.37,7900.0,78.5452,78.6017,78.5048,78.5855,7900.0
2015-05-15 12:35:00,97.34,97.44,97.34,97.42,5300.0,78.5613,78.642,78.5613,78.6259,5300.0
2015-05-15 12:40:00,97.43,97.47,97.42,97.45,9300.0,78.634,78.6662,78.6259,78.6501,9300.0
2015-05-15 12:45:00,97.45,97.48,97.41,97.45,21900.0,78.6501,78.6743,78.6178,78.6501,21900.0
2015-05-15 12:50:00,97.45,97.46,97.42,97.45,46800.0,78.6501,78.6582,78.6259,78.6501,46800.0
2015-05-15 12:55:00,97.45,97.46,97.43,97.45,16400.0,78.6501,78.6582,78.634,78.6501,16400.0
2015-05-15 13:00:00,97.45,97.5,97.43,97.45,11300.0,78.6501,78.6905,78.634,78.6501,11300.0
2015-05-15 13:05:00,97.45,97.47,97.42,97.42,9100.0,78.6501,78.6662,78.6259,78.6259,9100.0
2015-05-15 13:10:00,97.42,97.49,97.42,97.48,6300.0,78.6259,78.6824,78.6259,78.6743,6300.0
2015-05-15 13:15:00,97.52,97.55,97.48,97.53,8100.0,78.7066,78.7308,78.6743,78.7147,8100.0
2015-05-15 13:20:00,97.52,97.61,97.52,97.61,7800.0,78.7066,78.7792,78.7066,78.7792,7800.0
2015-05-15 13:25:00,97.6,97.63,97.57,97.61,6900.0,78.7712,78.7954,78.7469,78.7792,6900.0
2015-05-15 13:30:00,97.61,97.64,97.61,97.62,4300.0,78.7792,78.8034,78.7792,78.7873,4300.0
2015-05-15 13:35:00,97.62,97.64,97.54,97.55,8400.0,78.7873,78.8034,78.7227,78.7308,8400.0
2015-05-15 13:40:00,97.55,97.57,97.48,97.48,23600.0,78.7308,78.7469,78.6743,78.6743,23600.0
2015-05-15 13:45:00,97.49,97.64,97.49,97.64,30900.0,78.6824,78.8034,78.6824,78.8034,30900.0
2015-05-15 13:50:00,97.65,97.71,97.65,97.66,8400.0,78.8115,78.8599,78.8115,78.8196,8400.0
2015-05-15 13:55:00,97.66,97.72,97.63,97.65,9700.0,78.8196,78.868,78.7954,78.8115,9700.0
2015-05-15 14:00:00,97.66,97.69,97.52,97.54,9700.0,78.8196,78.8438,78.7066,78.7227,9700.0
2015-05-15 14:05:00,97.54,97.54,97.45,97.5,10200.0,78.7227,78.7227,78.6501,78.6905,10200.0
2015-05-15 14:10:00,97.51,97.52,97.41,97.48,22600.0,78.6985,78.7066,78.6178,78.6743,22600.0
2015-05-15 14:15:00,97.47,97.56,97.47,97.5,11900.0,78.6662,78.7389,78.6662,78.6905,11900.0
2015-05-15 14:20:00,97.51,97.56,97.5,97.51,8800.0,78.6985,78.7389,78.6905,78.6985,8800.0
2015-05-15 14:25:00,97.51,97.55,97.5,97.52,8800.0,78.6985,78.7308,78.6905,78.7066,8800.0
2015-05-15 14:30:00,97.52,97.62,97.52,97.62,13000.0,78.7066,78.7873,78.7066,78.7873,13000.0
2015-05-15 14:35:00,97.62,97.67,97.54,97.54,11100.0,78.7873,78.8277,78.7227,78.7227,11100.0
2015-05-15 14:40:00,97.54,97.58,97.49,97.52,15500.0,78.7227,78.755,78.6824,78.7066,15500.0
2015-05-15 14:45:00,97.52,97.54,97.5,97.51,24400.0,78.7066,78.7227,78.6905,78.6985,24400.0
2015-05-15 14:50:00,97.51,97.58,97.51,97.54,11800.0,78.6985,78.755,78.6985,78.7227,11800.0
2015-05-15 14:55:00,97.54,97.57,97.52,97.55,11200.0,78.7227,78.7469,78.7066,78.7308,11200.0
2015-05-15 15:00:00,97.55,97.59,97.52,97.56,11100.0,78.7308,78.7631,78.7066,78.7389,11100.0
2015-05-15 15:05:00,97.56,97.57,97.5,97.51,9700.0,78.7389,78.7469,78.6905,78.6985,9700.0
2015-05-15 15:10:00,97.52,97.53,97.46,97.52,12200.0,78.7066,78.7147,78.6582,78.7066,12200.0
2015-05-15 15:15:00,97.53,97.56,97.44,97.44,13900.0,78.7147,78.7389,78.642,78.642,13900.0
2015-05-15 15:20:00,97.45,97.53,97.45,97.49,11600.0,78.6501,78.7147,78.6501,78.6824,11600.0
2015-05-15 15:25:00,97.5,97.54,97.49,97.5,22300.0,78.6905,78.7227,78.6824,78.6905,22300.0
2015-05-15 15:30:00,97.5,97.55,97.49,97.51,27300.0,78.6905,78.7308,78.6824,78.6985,27300.0
2015-05-15 15:35:00,97.5,97.53,97.5,97.51,15900.0,78.6905,78.7147,78.6905,78.6985,15900.0
2015-05-15 15:40:00,97.51,97.53,97.45,97.48,26200.0,78.6985,78.7147,78.6501,78.6743,26200.0
2015-05-15 15:45:00,97.48,97.48,97.38,97.38,96100.0,78.6743,78.6743,78.5936,78.5936,96100.0
2015-05-15 15:50:00,97.38,97.42,97.37,97.41,59500.0,78.5936,78.6259,78.5855,78.6178,59500.0
2015-05-15 15:55:00,97.42,97.6,97.41,97.58,94500.0,78.6259,78.7712,78.6178,78.755,94500.0
2015-05-18 09:30:00,97.44,97.59,97.2,97.4,30700.0,78.642,78.7631,78.4483,78.6097,30700.0
2015-05-18 09:35:00,97.42,97.59,97.4,97.54,31200.0,78.6259,78.7631,78.6097,78.7227,31200.0
2015-05-18 09:40:00,97.57,97.7,97.47,97.7,12400.0,78.7469,78.8519,78.6662,78.8519,12400.0
2015-05-18 09:45:00,97.73,97.73,97.5,97.58,15400.0,78.8761,78.8761,78.6905,78.755,15400.0
2015-05-18 09:50:00,97.59,97.67,97.48,97.56,13100.0,78.7631,78.8277,78.6743,78.7389,13100.0
2015-05-18 09:55:00,97.55,97.71,97.51,97.7,10600.0,78.7308,78.8599,78.6985,78.8519,10600.0
2015-05-18 10:00:00,97.64,97.7,97.5,97.52,16900.0,78.8034,78.8519,78.6905,78.7066,16900.0
2015-05-18 10:05:00,97.54,97.62,97.47,97.55,25400.0,78.7227,78.7873,78.6662,78.7308,25400.0
2015-05-18 10:10:00,97.55,97.64,97.49,97.56,12800.0,78.7308,78.8034,78.6824,78.7389,12800.0
2015-05-18 10:15:00,97.54,97.57,97.49,97.5,6900.0,78.7227,78.7469,78.6824,78.6905,6900.0
2015-05-18 10:20:00,97.51,97.66,97.48,97.58,21600.0,78.6985,78.8196,78.6743,78.755,21600.0
2015-05-18 10:25:00,97.59,97.63,97.49,97.55,13900.0,78.7631,78.7954,78.6824,78.7308,13900.0
2015-05-18 10:30:00,97.58,97.68,97.51,97.59,10200.0,78.755,78.8357,78.6985,78.7631,10200.0
2015-05-18 10:35:00,97.58,97.58,97.47,97.53,17100.0,78.755,78.755,78.6662,78.7147,17100.0
2015-05-18 10:40:00,97.5,97.56,97.48,97.55,12000.0,78.6905,78.7389,78.6743,78.7308,12000.0
2015-05-18 10:45:00,97.56,97.68,97.55,97.56,22000.0,78.7389,78.8357,78.7308,78.7389,22000.0
2015-05-18 10:50:00,97.55,97.65,97.54,97.54,6200.0,78.7308,78.8115,78.7227,78.7227,6200.0
2015-05-18 10:55:00,97.54,97.58,97.5,97.58,8900.0,78.7227,78.755,78.6905,78.755,8900.0
2015-05-18 11:00:00,97.57,97.59,97.53,97.55,5700.0,78.7469,78.7631,78.7147,78.7308,5700.0
2015-05-18 11:05:00,97.55,97.59,97.49,97.56,12000.0,78.7308,78.7631,78.6824,78.7389,12000.0
2015-05-18 11:10:00,97.59,97.6,97.47,97.57,40100.0,78.7631,78.7712,78.6662,78.7469,40100.0
2015-05-18 11:15:00,97.57,97.57,97.48,97.51,37700.0,78.7469,78.7469,78.6743,78.6985,37700.0
2015-05-18 11:20:00,97.51,97.55,97.49,97.54,22000.0,78.6985,78.7308,78.6824,78.7227,22000.0
2015-05-18 11:25:00,97.55,97.57,97.49,97.52,21200.0,78.7308,78.7469,78.6824,78.7066,21200.0
2015-05-18 11:30:00,97.51,97.6,97.51,97.57,21200.0,78.6985,78.7712,78.6985,78.7469,21200.0
2015-05-18 11:35:00,97.58,97.62,97.55,97.59,8600.0,78.755,78.7873,78.7308,78.7631,8600.0
2015-05-18 11:40:00,97.62,97.72,97.59,97.65,29400.0,78.7873,78.868,78.7631,78.8115,29400.0
2015-05-18 11:45:00,97.66,97.67,97.51,97.53,11000.0,78.8196,78.8277,78.6985,78.7147,11000.0
2015-05-18 11:50:00,97.53,97.6,97.52,97.53,15400.0,78.7147,78.7712,78.7066,78.7147,15400.0
2015-05-18 11:55:00,97.53,97.57,97.5,97.54,7800.0,78.7147,78.7469,78.6905,78.7227,7800.0
2015-05-18 12:00:00,97.56,97.63,97.55,97.59,10300.0,78.7389,78.7954,78.7308,78.7631,10300.0
2015-05-18 12:05:00,97.6,97.61,97.56,97.6,6000.0,78.7712,78.7792,78.7389,78.7712,6000.0
2015-05-18 12:10:00,97.59,97.66,97.56,97.61,8900.0,78.7631,78.8196,78.7389,78.7792,8900.0
2015-05-18 12:15:00,97.59,97.75,97.59,97.75,10700.0,78.7631,78.8922,78.7631,78.8922,10700.0
2015-05-18 12:20:00,97.78,97.85,97.78,97.84,17100.0,78.9164,78.9729,78.9164,78.9649,17100.0
2015-05-18 12:25:00,97.87,97.88,97.84,97.85,5500.0,78.9891,78.9971,78.9649,78.9729,5500.0
2015-05-18 12:30:00,97.85,97.86,97.81,97.82,10400.0,78.9729,78.981,78.9406,78.9487,10400.0
2015-05-18 12:35:00,97.82,97.86,97.82,97.83,19900.0,78.9487,78.981,78.9487,78.9568,19900.0
2015-05-18 12:40:00,97.82,97.84,97.71,97.73,7800.0,78.9487,78.9649,78.8599,78.8761,7800.0
2015-05-18 12:45:00,97.73,97.75,97.7,97.71,6200.0,78.8761,78.8922,78.8519,78.8599,6200.0
2015-05-18 12:50:00,97.72,97.72,97.66,97.69,5600.0,78.868,78.868,78.8196,78.8438,5600.0
2015-05-18 12:55:00,97.7,97.73,97.67,97.72,11800.0,78.8519,78.8761,78.8277,78.868,11800.0
2015-05-18 13:00:00,97.75,97.8,97.74,97.74,9100.0,78.8922,78.9326,78.8842,78.8842,9100.0
2015-05-18 13:05:00,97.74,97.82,97.74,97.79,7300.0,78.8842,78.9487,78.8842,78.9245,7300.0
2015-05-18 13:10:00,97.79,97.79,97.65,97.65,4100.0,78.9245,78.9245,78.8115,78.8115,4100.0
2015-05-18 13:15:00,97.64,97.66,97.56,97.58,29500.0,78.8034,78.8196,78.7389,78.755,29500.0
2015-05-18 13:20:00,97.58,97.58,97.54,97.57,7500.0,78.755,78.755,78.7227,78.7469,7500.0
2015-05-18 13:25:00,97.58,97.61,97.55,97.56,6300.0,78.755,78.7792,78.7308,78.7389,6300.0
2015-05-18 13:30:00,97.57,97.63,97.57,97.62,7500.0,78.7469,78.7954,78.7469,78.7873,7500.0
2015-05-18 13:35:00,97.63,97.72,97.62,97.69,17600.0,78.7954,78.868,78.7873,78.8438,17600.0
2015-05-18 13:40:00,97.69,97.72,97.62,97.69,20700.0,78.8438,78.868,78.7873,78.8438,20700.0
2015-05-18 13:45:00,97.7,97.8,97.69,97.8,9200.0,78.8519,78.9326,78.8438,78.9326,9200.0
2015-05-18 13:50:00,97.8,97.86,97.79,97.83,13400.0,78.9326,78.981,78.9245,78.9568,13400.0
2015-05-18 13:55:00,97.83,97.84,97.77,97.8,7500.0,78.9568,78.9649,78.9084,78.9326,7500.0
2015-05-18 14:00:00,97.83,97.91,97.8,97.91,5900.0,78.9568,79.0214,78.9326,79.0214,5900.0
2015-05-18 14:05:00,97.92,97.93,97.82,97.84,6100.0,79.0294,79.0375,78.9487,78.9649,6100.0
2015-05-18 14:10:00,97.83,97.87,97.81,97.83,7300.0,78.9568,78.9891,78.9406,78.9568,7300.0
2015-05-18 14:15:00,97.84,97.89,97.81,97.89,8600.0,78.9649,79.0052,78.9406,79.0052,8600.0
2015-05-18 14:20:00,97.87,97.93,97.83,97.89,11900.0,78.9891,79.0375,78.9568,79.0052,11900.0
2015-05-18 14:25:00,97.87,97.92,97.87,97.92,5200.0,78.9891,79.0294,78.9891,79.0294,5200.0
2015-05-18 14:30:00,97.93,97.93,97.87,97.9,5300.0,79.0375,79.0375,78.9891,79.0133,5300.0
2015-05-18 14:35:00,97.88,97.94,97.87,97.92,14200.0,78.9971,79.0456,78.9891,79.0294,14200.0
2015-05-18 14:40:00,97.9,97.93,97.83,97.83,8500.0,79.0133,79.0375,78.9568,78.9568,8500.0
2015-05-18 14:45:00,97.83,97.89,97.82,97.89,10400.0,78.9568,79.0052,78.9487,79.0052,10400.0
2015-05-18 14:50:00,97.89,97.93,97.86,97.93,9700.0,79.0052,79.0375,78.981,79.0375,9700.0
2015-05-18 14:55:00,97.94,97.97,97.93,97.94,16300.0,79.0456,79.0698,79.0375,79.0456,16300.0
2015-05-18 15:00:00,97.94,97.94,97.87,97.9,13100.0,79.0456,79.0456,78.9891,79.0133,13100.0
2015-05-18 15:05:00,97.88,97.97,97.88,97.97,13800.0,78.9971,79.0698,78.9971,79.0698,13800.0
2015-05-18 15:10:00,97.98,98.0,97.92,97.96,21900.0,79.0779,79.094,79.0294,79.0617,21900.0
2015-05-18 15:15:00,97.97,97.97,97.91,97.93,20700.0,79.0698,79.0698,79.0214,79.0375,20700.0
2015-05-18 15:20:00,97.94,97.98,97.9,97.95,44100.0,79.0456,79.0779,79.0133,79.0536,44100.0
2015-05-18 15:25:00,97.96,98.01,97.91,97.96,43300.0,79.0617,79.1021,79.0214,79.0617,43300.0
2015-05-18 15:30:00,97.97,98.0,97.88,97.96,44200.0,79.0698,79.094,78.9971,79.0617,44200.0
2015-05-18 15:35:00,97.98,98.02,97.97,98.02,21500.0,79.0779,79.1101,79.0698,79.1101,21500.0
2015-05-18 15:40:00,98.03,98.16,98.03,98.13,23200.0,79.1182,79.2231,79.1182,79.1989,23200.0
2015-05-18 15:45:00,98.13,98.16,98.08,98.1,40000.0,79.1989,79.2231,79.1586,79.1747,40000.0
2015-05-18 15:50:00,98.11,98.17,98.07,98.08,83400.0,79.1828,79.2312,79.1505,79.1586,83400.0
2015-05-18 15:55:00,98.08,98.08,97.94,97.95,79000.0,79.1586,79.1586,79.0456,79.0536,79000.0
2015-05-19 09:30:00,97.85,98.25,97.8,98.12,37700.0,78.9729,79.2958,78.9326,79.1908,37700.0
2015-05-19 09:35:00,98.08,98.09,97.86,97.96,8000.0,79.1586,79.1666,78.981,79.0617,8000.0
2015-05-19 09:40:00,97.91,97.91,97.45,97.45,33600.0,79.0214,79.0214,78.6501,78.6501,33600.0
2015-05-19 09:45:00,97.57,97.81,97.42,97.77,16500.0,78.7469,78.9406,78.6259,78.9084,16500.0
2015-05-19 09:50:00,97.72,97.88,97.62,97.66,10400.0,78.868,78.9971,78.7873,78.8196,10400.0
2015-05-19 09:55:00,97.71,97.72,97.56,97.7,9800.0,78.8599,78.868,78.7389,78.8519,9800.0
2015-05-19 10:00:00,97.7,97.8,97.63,97.69,18800.0,78.8519,78.9326,78.7954,78.8438,18800.0
2015-05-19 10:05:00,97.68,97.68,97.59,97.63,3600.0,78.8357,78.8357,78.7631,78.7954,3600.0
2015-05-19 10:10:00,97.64,97.74,97.58,97.7,23400.0,78.8034,78.8842,78.755,78.8519,23400.0
2015-05-19 10:15:00,97.73,97.73,97.63,97.72,12200.0,78.8761,78.8761,78.7954,78.868,12200.0
2015-05-19 10:20:00,97.68,97.69,97.58,97.6,2400.0,78.8357,78.8438,78.755,78.7712,2400.0
2015-05-19 10:25:00,97.58,97.59,97.53,97.59,8800.0,78.755,78.7631,78.7147,78.7631,8800.0
2015-05-19 10:30:00,97.56,97.59,97.49,97.49,14700.0,78.7389,78.7631,78.6824,78.6824,14700.0
2015-05-19 10:35:00,97.52,97.59,97.47,97.54,10200.0,78.7066,78.7631,78.6662,78.7227,10200.0
2015-05-19 10:40:00,97.53,97.53,97.41,97.41,3900.0,78.7147,78.7147,78.6178,78.6178,3900.0
2015-05-19 10:45:00,97.42,97.44,97.23,97.23,10100.0,78.6259,78.642,78.4725,78.4725,10100.0
2015-05-19 10:50:00,97.23,97.26,97.11,97.16,22900.0,78.4725,78.4968,78.3757,78.416,22900.0
2015-05-19 10:55:00,97.16,97.23,97.16,97.22,6100.0,78.416,78.4725,78.416,78.4645,6100.0
2015-05-19 11:00:00,97.22,97.33,97.22,97.3,11000.0,78.4645,78.5532,78.4645,78.529,11000.0
2015-05-19 11:05:00,97.29,97.3,97.21,97.22,10700.0,78.521,78.529,78.4564,78.4645,10700.0
2015-05-19 11:10:00,97.23,97.25,97.2,97.2,5600.0,78.4725,78.4887,78.4483,78.4483,5600.0
2015-05-19 11:15:00,97.19,97.21,97.11,97.14,17000.0,78.4403,78.4564,78.3757,78.3999,17000.0
2015-05-19 11:20:00,97.15,97.17,97.1,97.12,7400.0,78.408,78.4241,78.3676,78.3838,7400.0
2015-05-19 11:25:00,97.14,97.21,97.14,97.18,6500.0,78.3999,78.4564,78.3999,78.4322,6500.0
2015-05-19 11:30:00,97.18,97.19,97.07,97.11,10700.0,78.4322,78.4403,78.3434,78.3757,10700.0
2015-05-19 11:35:00,97.12,97.19,97.08,97.19,7500.0,78.3838,78.4403,78.3515,78.4403,7500.0
2015-05-19 11:40:00,97.17,97.18,97.14,97.15,13200.0,78.4241,78.4322,78.3999,78.408,13200.0
2015-05-19 11:45:00,97.14,97.15,97.11,97.12,9100.0,78.3999,78.408,78.3757,78.3838,9100.0
2015-05-19 11:50:00,97.12,97.16,97.07,97.08,12100.0,78.3838,78.416,78.3434,78.3515,12100.0
2015-05-19 11:55:00,97.1,97.25,97.08,97.24,13000.0,78.3676,78.4887,78.3515,78.4806,13000.0
2015-05-19 12:00:00,97.23,97.24,97.16,97.16,7000.0,78.4725,78.4806,78.416,78.416,7000.0
2015-05-19 12:05:00,97.16,97.19,97.13,97.18,9700.0,78.416,78.4403,78.3918,78.4322,9700.0
2015-05-19 12:10:00,97.18,97.21,97.15,97.2,5600.0,78.4322,78.4564,78.408,78.4483,5600.0
2015-05-19 12:15:00,97.2,97.23,97.15,97.2,8200.0,78.4483,78.4725,78.408,78.4483,8200.0
2015-05-19 12:20:00,97.2,97.21,97.18,97.21,5100.0,78.4483,78.4564,78.4322,78.4564,5100.0
2015-05-19 12:25:00,97.18,97.21,97.17,97.17,6900.0,78.4322,78.4564,78.4241,78.4241,6900.0
2015-05-19 12:30:00,97.17,97.27,97.17,97.26,7800.0,78.4241,78.5048,78.4241,78.4968,7800.0
2015-05-19 12:35:00,97.25,97.39,97.25,97.39,11800.0,78.4887,78.6017,78.4887,78.6017,11800.0
2015-05-19 12:40:00,97.38,97.38,97.3,97.31,8500.0,78.5936,78.5936,78.529,78.5371,8500.0
2015-05-19 12:45:00,97.3,97.31,97.24,97.29,17100.0,78.529,78.5371,78.4806,78.521,17100.0
2015-05-19 12:50:00,97.3,97.31,97.25,97.27,8500.0,78.529,78.5371,78.4887,78.5048,8500.0
2015-05-19 12:55:00,97.25,97.32,97.25,97.32,2200.0,78.4887,78.5452,78.4887,78.5452,2200.0
2015-05-19 13:00:00,97.3,97.35,97.26,97.35,9200.0,78.529,78.5694,78.4968,78.5694,9200.0
2015-05-19 13:05:00,97.34,97.43,97.34,97.41,6200.0,78.5613,78.634,78.5613,78.6178,6200.0
2015-05-19 13:10:00,97.4,97.44,97.38,97.42,6600.0,78.6097,78.642,78.5936,78.6259,6600.0
2015-05-19 13:15:00,97.4,97.48,97.4,97.47,5400.0,78.6097,78.6743,78.6097,78.6662,5400.0
2015-05-19 13:20:00,97.47,97.53,97.45,97.49,5300.0,78.6662,78.7147,78.6501,78.6824,5300.0
2015-05-19 13:25:00,97.5,97.57,97.47,97.56,10200.0,78.6905,78.7469,78.6662,78.7389,10200.0
2015-05-19 13:30:00,97.54,97.66,97.51,97.64,7800.0,78.7227,78.8196,78.6985,78.8034,7800.0
2015-05-19 13:35:00,97.64,97.64,97.55,97.56,6800.0,78.8034,78.8034,78.7308,78.7389,6800.0
2015-05-19 13:40:00,97.54,97.62,97.54,97.57,13300.0,78.7227,78.7873,78.7227,78.7469,13300.0
2015-05-19 13:45:00,97.57,97.59,97.54,97.55,7500.0,78.7469,78.7631,78.7227,78.7308,7500.0
2015-05-19 13:50:00,97.57,97.62,97.56,97.59,13400.0,78.7469,78.7873,78.7389,78.7631,13400.0
2015-05-19 13:55:00,97.59,97.6,97.52,97.55,10400.0,78.7631,78.7712,78.7066,78.7308,10400.0
2015-05-19 14:00:00,97.55,97.57,97.46,97.48,24400.0,78.7308,78.7469,78.6582,78.6743,24400.0
2015-05-19 14:05:00,97.47,97.51,97.45,97.46,11700.0,78.6662,78.6985,78.6501,78.6582,11700.0
2015-05-19 14:10:00,97.46,97.49,97.43,97.49,9600.0,78.6582,78.6824,78.634,78.6824,9600.0
2015-05-19 14:15:00,97.48,97.49,97.44,97.47,4800.0,78.6743,78.6824,78.642,78.6662,4800.0
2015-05-19 14:20:00,97.47,97.49,97.43,97.48,8500.0,78.6662,78.6824,78.634,78.6743,8500.0
2015-05-19 14:25:00,97.48,97.5,97.43,97.43,10400.0,78.6743,78.6905,78.634,78.634,10400.0
2015-05-19 14:30:00,97.43,97.43,97.36,97.38,7300.0,78.634,78.634,78.5775,78.5936,7300.0
2015-05-19 14:35:00,97.38,97.38,97.2,97.24,15000.0,78.5936,78.5936,78.4483,78.4806,15000.0
2015-05-19 14:40:00,97.24,97.36,97.23,97.34,7500.0,78.4806,78.5775,78.4725,78.5613,7500.0
2015-05-19 14:45:00,97.34,97.38,97.3,97.35,10200.0,78.5613,78.5936,78.529,78.5694,10200.0
2015-05-19 14:50:00,97.37,97.4,97.35,97.36,7500.0,78.5855,78.6097,78.5694,78.5775,7500.0
2015-05-19 14:55:00,97.36,97.43,97.35,97.41,11800.0,78.5775,78.634,78.5694,78.6178,11800.0
2015-05-19 15:00:00,97.41,97.41,97.36,97.4,9100.0,78.6178,78.6178,78.5775,78.6097,9100.0
2015-05-19 15:05:00,97.4,97.4,97.26,97.27,14200.0,78.6097,78.6097,78.4968,78.5048,14200.0
2015-05-19 15:10:00,97.26,97.29,97.18,97.2,9100.0,78.4968,78.521,78.4322,78.4483,9100.0
2015-05-19 15:15:00,97.2,97.28,97.19,97.27,10400.0,78.4483,78.5129,78.4403,78.5048,10400.0
2015-05-19 15:20:00,97.28,97.4,97.28,97.4,13100.0,78.5129,78.6097,78.5129,78.6097,13100.0
2015-05-19 15:25:00,97.39,97.4,97.33,97.39,11300.0,78.6017,78.6097,78.5532,78.6017,11300.0
2015-05-19 15:30:00,97.4,97.44,97.38,97.42,12200.0,78.6097,78.642,78.5936,78.6259,12200.0
2015-05-19 15:35:00,97.42,97.46,97.36,97.37,11600.0,78.6259,78.6582,78.5775,78.5855,11600.0
2015-05-19 15:40:00,97.36,97.37,97.25,97.29,27300.0,78.5775,78.5855,78.4887,78.521,27300.0
2015-05-19 15:45:00,97.29,97.31,97.25,97.3,26900.0,78.521,78.5371,78.4887,78.529,26900.0
2015-05-19 15:50:00,97.3,97.32,97.21,97.24,59300.0,78.529,78.5452,78.4564,78.4806,59300.0
2015-05-19 15:55:00,97.24,97.3,97.21,97.28,74000.0,78.4806,78.529,78.4564,78.5129,74000.0
2015-05-20 09:30:00,96.4,96.89,96.35,96.54,68400.0,77.8027,78.1981,77.7623,77.9157,68400.0
2015-05-20 09:35:00,96.57,96.85,96.53,96.79,27300.0,77.9399,78.1659,77.9076,78.1174,27300.0
2015-05-20 09:40:00,96.83,96.91,96.69,96.79,11700.0,78.1497,78.2143,78.0367,78.1174,11700.0
2015-05-20 09:45:00,96.78,96.94,96.61,96.69,28100.0,78.1094,78.2385,77.9722,78.0367,28100.0
2015-05-20 09:50:00,96.64,96.82,96.64,96.73,8900.0,77.9964,78.1416,77.9964,78.069,8900.0
2015-05-20 09:55:00,96.73,96.84,96.64,96.67,23700.0,78.069,78.1578,77.9964,78.0206,23700.0
2015-05-20 10:00:00,96.66,96.76,96.53,96.74,10300.0,78.0125,78.0932,77.9076,78.0771,10300.0
2015-05-20 10:05:00,96.78,96.8,96.61,96.64,11900.0,78.1094,78.1255,77.9722,77.9964,11900.0
2015-05-20 10:10:00,96.65,96.7,96.57,96.59,19700.0,78.0044,78.0448,77.9399,77.956,19700.0
2015-05-20 10:15:00,96.55,96.62,96.48,96.48,12400.0,77.9237,77.9802,77.8672,77.8672,12400.0
2015-05-20 10:20:00,96.48,96.48,96.26,96.28,15800.0,77.8672,77.8672,77.6897,77.7058,15800.0
2015-05-20 10:25:00,96.28,96.49,96.26,96.42,16600.0,77.7058,77.8753,77.6897,77.8188,16600.0
2015-05-20 10:30:00,96.4,96.49,96.37,96.4,14000.0,77.8027,77.8753,77.7785,77.8027,14000.0
2015-05-20 10:35:00,96.44,96.58,96.42,96.5,12200.0,77.8349,77.9479,77.8188,77.8834,12200.0
2015-05-20 10:40:00,96.48,96.5,96.32,96.43,6900.0,77.8672,77.8834,77.7381,77.8269,6900.0
2015-05-20 10:45:00,96.45,96.49,96.37,96.45,10700.0,77.843,77.8753,77.7785,77.843,10700.0
2015-05-20 10:50:00,96.47,96.5,96.37,96.39,50100.0,77.8592,77.8834,77.7785,77.7946,50100.0
2015-05-20 10:55:00,96.42,96.47,96.34,96.35,13400.0,77.8188,77.8592,77.7542,77.7623,13400.0
2015-05-20 11:00:00,96.34,96.35,96.1,96.16,14800.0,77.7542,77.7623,77.5605,77.609,14800.0
2015-05-20 11:05:00,96.14,96.24,96.14,96.18,11200.0,77.5928,77.6735,77.5928,77.6251,11200.0
2015-05-20 11:10:00,96.17,96.22,96.13,96.13,15800.0,77.617,77.6574,77.5848,77.5848,15800.0
2015-05-20 11:15:00,96.14,96.17,96.05,96.08,16000.0,77.5928,77.617,77.5202,77.5444,16000.0
2015-05-20 11:20:00,96.07,96.13,95.95,95.96,29800.0,77.5363,77.5848,77.4395,77.4475,29800.0
2015-05-20 11:25:00,95.94,95.99,95.9,95.91,22600.0,77.4314,77.4718,77.3991,77.4072,22600.0
2015-05-20 11:30:00,95.92,96.04,95.85,95.91,17500.0,77.4153,77.5121,77.3588,77.4072,17500.0
2015-05-20 11:35:00,95.91,95.92,95.73,95.8,11900.0,77.4072,77.4153,77.2619,77.3184,11900.0
2015-05-20 11:40:00,95.79,95.93,95.79,95.9,10000.0,77.3103,77.4233,77.3103,77.3991,10000.0
2015-05-20 11:45:00,95.93,96.16,95.93,96.12,9200.0,77.4233,77.609,77.4233,77.5767,9200.0
2015-05-20 11:50:00,96.1,96.15,96.05,96.15,6300.0,77.5605,77.6009,77.5202,77.6009,6300.0
2015-05-20 11:55:00,96.13,96.15,96.02,96.04,14900.0,77.5848,77.6009,77.496,77.5121,14900.0
2015-05-20 12:00:00,96.03,96.07,95.94,96.07,11800.0,77.504,77.5363,77.4314,77.5363,11800.0
2015-05-20 12:05:00,96.06,96.15,96.06,96.14,7300.0,77.5283,77.6009,77.5283,77.5928,7300.0
2015-05-20 12:10:00,96.15,96.27,96.13,96.22,10800.0,77.6009,77.6977,77.5848,77.6574,10800.0
2015-05-20 12:15:00,96.23,96.34,96.22,96.28,5200.0,77.6655,77.7542,77.6574,77.7058,5200.0
2015-05-20 12:20:00,96.26,96.29,96.24,96.24,9600.0,77.6897,77.7139,77.6735,77.6735,9600.0
2015-05-20 12:25:00,96.25,96.37,96.24,96.27,4800.0,77.6816,77.7785,77.6735,77.6977,4800.0
2015-05-20 12:30:00,96.29,96.31,96.2,96.22,7600.0,77.7139,77.73,77.6412,77.6574,7600.0
2015-05-20 12:35:00,96.22,96.29,96.18,96.21,13800.0,77.6574,77.7139,77.6251,77.6493,13800.0
2015-05-20 12:40:00,96.22,96.26,96.19,96.19,6900.0,77.6574,77.6897,77.6332,77.6332,6900.0
2015-05-20 12:45:00,96.19,96.25,96.18,96.21,8300.0,77.6332,77.6816,77.6251,77.6493,8300.0
2015-05-20 12:50:00,96.22,96.23,96.19,96.22,6800.0,77.6574,77.6655,77.6332,77.6574,6800.0
2015-05-20 12:55:00,96.24,96.24,96.15,96.15,8000.0,77.6735,77.6735,77.6009,77.6009,8000.0
2015-05-20 13:00:00,96.15,96.22,96.13,96.21,4700.0,77.6009,77.6574,77.5848,77.6493,4700.0
2015-05-20 13:05:00,96.18,96.2,96.06,96.06,6500.0,77.6251,77.6412,77.5283,77.5283,6500.0
2015-05-20 13:10:00,96.07,96.15,96.07,96.12,5600.0,77.5363,77.6009,77.5363,77.5767,5600.0
2015-05-20 13:15:00,96.13,96.16,96.09,96.12,4900.0,77.5848,77.609,77.5525,77.5767,4900.0
2015-05-20 13:20:00,96.14,96.27,96.12,96.2,7200.0,77.5928,77.6977,77.5767,77.6412,7200.0
2015-05-20 13:25:00,96.2,96.27,96.19,96.23,7100.0,77.6412,77.6977,77.6332,77.6655,7100.0
2015-05-20 13:30:00,96.23,96.26,96.15,96.18,11700.0,77.6655,77.6897,77.6009,77.6251,11700.0
2015-05-20 13:35:00,96.17,96.21,96.15,96.18,8600.0,77.617,77.6493,77.6009,77.6251,8600.0
2015-05-20 13:40:00,96.19,96.29,96.15,96.19,8000.0,77.6332,77.7139,77.6009,77.6332,8000.0
2015-05-20 13:45:00,96.22,96.26,96.13,96.15,10100.0,77.6574,77.6897,77.5848,77.6009,10100.0
2015-05-20 13:50:00,96.12,96.18,96.1,96.15,5800.0,77.5767,77.6251,77.5605,77.6009,5800.0
2015-05-20 13:55:00,96.18,96.28,96.16,96.28,17600.0,77.6251,77.7058,77.609,77.7058,17600.0
2015-05-20 14:00:00,96.28,96.46,96.28,96.32,21900.0,77.7058,77.8511,77.7058,77.7381,21900.0
2015-05-20 14:05:00,96.31,96.45,96.29,96.29,7800.0,77.73,77.843,77.7139,77.7139,7800.0
2015-05-20 14:10:00,96.32,96.33,96.24,96.27,7200.0,77.7381,77.7462,77.6735,77.6977,7200.0
2015-05-20 14:15:00,96.29,96.48,96.28,96.42,13500.0,77.7139,77.8672,77.7058,77.8188,13500.0
2015-05-20 14:20:00,96.41,96.43,96.39,96.39,5700.0,77.8107,77.8269,77.7946,77.7946,5700.0
2015-05-20 14:25:00,96.38,96.54,96.37,96.43,19900.0,77.7865,77.9157,77.7785,77.8269,19900.0
2015-05-20 14:30:00,96.42,96.46,96.25,96.25,15100.0,77.8188,77.8511,77.6816,77.6816,15100.0
2015-05-20 14:35:00,96.27,96.29,96.2,96.22,15500.0,77.6977,77.7139,77.6412,77.6574,15500.0
2015-05-20 14:40:00,96.23,96.25,96.1,96.16,15500.0,77.6655,77.6816,77.5605,77.609,15500.0
2015-05-20 14:45:00,96.18,96.3,96.1,96.12,14600.0,77.6251,77.722,77.5605,77.5767,14600.0
2015-05-20 14:50:00,96.1,96.21,96.04,96.16,25800.0,77.5605,77.6493,77.5121,77.609,25800.0
2015-05-20 14:55:00,96.14,96.19,96.11,96.18,10200.0,77.5928,77.6332,77.5686,77.6251,10200.0
2015-05-20 15:00:00,96.18,96.23,96.14,96.2,17800.0,77.6251,77.6655,77.5928,77.6412,17800.0
2015-05-20 15:05:00,96.2,96.26,96.14,96.14,13100.0,77.6412,77.6897,77.5928,77.5928,13100.0
2015-05-20 15:10:00,96.15,96.28,96.14,96.2,24000.0,77.6009,77.7058,77.5928,77.6412,24000.0
2015-05-20 15:15:00,96.17,96.17,96.02,96.06,20100.0,77.617,77.617,77.496,77.5283,20100.0
2015-05-20 15:20:00,96.05,96.13,96.0,96.11,13600.0,77.5202,77.5848,77.4798,77.5686,13600.0
2015-05-20 15:25:00,96.11,96.16,96.08,96.16,15200.0,77.5686,77.609,77.5444,77.609,15200.0
2015-05-20 15:30:00,96.17,96.18,96.09,96.17,28300.0,77.617,77.6251,77.5525,77.617,28300.0
2015-05-20 15:35:00,96.16,96.2,96.06,96.08,18700.0,77.609,77.6412,77.5283,77.5444,18700.0
2015-05-20 15:40:00,96.07,96.17,96.05,96.14,21600.0,77.5363,77.617,77.5202,77.5928,21600.0
2015-05-20 15:45:00,96.14,96.18,96.08,96.17,35100.0,77.5928,77.6251,77.5444,77.617,35100.0
2015-05-20 15:50:00,96.16,96.17,96.07,96.16,33800.0,77.609,77.617,77.5363,77.609,33800.0
2015-05-20 15:55:00,96.15,96.17,96.06,96.08,57800.0,77.6009,77.617,77.5283,77.5444,57800.0
2015-05-21 09:30:00,96.06,96.35,96.0,96.13,29400.0,77.5283,77.7623,77.4798,77.5848,29400.0
2015-05-21 09:35:00,96.23,96.68,96.17,96.3,63700.0,77.6655,78.0286,77.617,77.722,63700.0
2015-05-21 09:40:00,96.27,96.32,96.17,96.17,27800.0,77.6977,77.7381,77.617,77.617,27800.0
2015-05-21 09:45:00,96.17,96.32,96.16,96.28,25800.0,77.617,77.7381,77.609,77.7058,25800.0
2015-05-21 09:50:00,96.24,96.37,96.17,96.34,61100.0,77.6735,77.7785,77.617,77.7542,61100.0
2015-05-21 09:55:00,96.38,96.41,96.25,96.33,40200.0,77.7865,77.8107,77.6816,77.7462,40200.0
2015-05-21 10:00:00,96.29,96.58,96.25,96.5,65500.0,77.7139,77.9479,77.6816,77.8834,65500.0
2015-05-21 10:05:00,96.55,96.81,96.51,96.81,60500.0,77.9237,78.1336,77.8914,78.1336,60500.0
2015-05-21 10:10:00,96.81,97.07,96.81,97.06,26500.0,78.1336,78.3434,78.1336,78.3353,26500.0
2015-05-21 10:15:00,97.04,97.05,96.97,97.02,22100.0,78.3192,78.3273,78.2627,78.3031,22100.0
2015-05-21 10:20:00,97.03,97.2,97.01,97.2,22700.0,78.3111,78.4483,78.295,78.4483,22700.0
2015-05-21 10:25:00,97.23,97.33,97.18,97.31,16000.0,78.4725,78.5532,78.4322,78.5371,16000.0
2015-05-21 10:30:00,97.3,97.45,97.17,97.24,40500.0,78.529,78.6501,78.4241,78.4806,40500.0
2015-05-21 10:35:00,97.24,97.34,97.15,97.29,27800.0,78.4806,78.5613,78.408,78.521,27800.0
2015-05-21 10:40:00,97.29,97.38,97.25,97.32,23000.0,78.521,78.5936,78.4887,78.5452,23000.0
2015-05-21 10:45:00,97.33,97.33,97.21,97.24,17800.0,78.5532,78.5532,78.4564,78.4806,17800.0
2015-05-21 10:50:00,97.22,97.31,97.22,97.27,14400.0,78.4645,78.5371,78.4645,78.5048,14400.0
2015-05-21 10:55:00,97.28,97.3,97.23,97.3,14700.0,78.5129,78.529,78.4725,78.529,14700.0
2015-05-21 11:00:00,97.3,97.37,97.24,97.29,34000.0,78.529,78.5855,78.4806,78.521,34000.0
2015-05-21 11:05:00,97.3,97.37,97.22,97.27,23100.0,78.529,78.5855,78.4645,78.5048,23100.0
2015-05-21 11:10:00,97.25,97.35,97.18,97.32,15400.0,78.4887,78.5694,78.4322,78.5452,15400.0
2015-05-21 11:15:00,97.32,97.49,97.3,97.45,24300.0,78.5452,78.6824,78.529,78.6501,24300.0
2015-05-21 11:20:00,97.44,97.59,97.43,97.55,28000.0,78.642,78.7631,78.634,78.7308,28000.0
2015-05-21 11:25:00,97.58,97.62,97.5,97.53,12600.0,78.755,78.7873,78.6905,78.7147,12600.0
2015-05-21 11:30:00,97.53,97.71,97.53,97.69,23700.0,78.7147,78.8599,78.7147,78.8438,23700.0
2015-05-21 11:35:00,97.7,97.83,97.65,97.73,18500.0,78.8519,78.9568,78.8115,78.8761,18500.0
2015-05-21 11:40:00,97.73,97.78,97.7,97.74,7900.0,78.8761,78.9164,78.8519,78.8842,7900.0
2015-05-21 11:45:00,97.75,97.75,97.65,97.7,8700.0,78.8922,78.8922,78.8115,78.8519,8700.0
2015-05-21 11:50:00,97.68,97.79,97.67,97.71,14500.0,78.8357,78.9245,78.8277,78.8599,14500.0
2015-05-21 11:55:00,97.71,97.8,97.64,97.72,17300.0,78.8599,78.9326,78.8034,78.868,17300.0
2015-05-21 12:00:00,97.72,97.75,97.64,97.74,11900.0,78.868,78.8922,78.8034,78.8842,11900.0
2015-05-21 12:05:00,97.74,97.86,97.72,97.83,11800.0,78.8842,78.981,78.868,78.9568,11800.0
2015-05-21 12:10:00,97.82,97.83,97.74,97.82,11400.0,78.9487,78.9568,78.8842,78.9487,11400.0
2015-05-21 12:15:00,97.84,97.9,97.78,97.89,12200.0,78.9649,79.0133,78.9164,79.0052,12200.0
2015-05-21 12:20:00,97.9,98.09,97.84,98.07,21300.0,79.0133,79.1666,78.9649,79.1505,21300.0
2015-05-21 12:25:00,98.09,98.12,98.03,98.08,12800.0,79.1666,79.1908,79.1182,79.1586,12800.0
2015-05-21 12:30:00,98.08,98.1,97.84,97.87,21400.0,79.1586,79.1747,78.9649,78.9891,21400.0
2015-05-21 12:35:00,97.88,97.91,97.8,97.8,16900.0,78.9971,79.0214,78.9326,78.9326,16900.0
2015-05-21 12:40:00,97.81,97.84,97.74,97.76,13600.0,78.9406,78.9649,78.8842,78.9003,13600.0
2015-05-21 12:45:00,97.76,97.78,97.64,97.66,19400.0,78.9003,78.9164,78.8034,78.8196,19400.0
2015-05-21 12:50:00,97.67,97.74,97.58,97.74,10400.0,78.8277,78.8842,78.755,78.8842,10400.0
2015-05-21 12:55:00,97.73,97.84,97.73,97.81,19000.0,78.8761,78.9649,78.8761,78.9406,19000.0
2015-05-21 13:00:00,97.81,97.85,97.77,97.85,10300.0,78.9406,78.9729,78.9084,78.9729,10300.0
2015-05-21 13:05:00,97.86,97.92,97.85,97.92,7800.0,78.981,79.0294,78.9729,79.0294,7800.0
2015-05-21 13:10:00,97.9,97.95,97.78,97.78,15100.0,79.0133,79.0536,78.9164,78.9164,15100.0
2015-05-21 13:15:00,97.78,97.92,97.77,97.89,11100.0,78.9164,79.0294,78.9084,79.0052,11100.0
2015-05-21 13:20:00,97.88,97.88,97.69,97.7,27200.0,78.9971,78.9971,78.8438,78.8519,27200.0
2015-05-21 13:25:00,97.7,97.77,97.6,97.6,29500.0,78.8519,78.9084,78.7712,78.7712,29500.0
2015-05-21 13:30:00,97.6,97.63,97.5,97.5,13400.0,78.7712,78.7954,78.6905,78.6905,13400.0
2015-05-21 13:35:00,97.5,97.51,97.44,97.49,14900.0,78.6905,78.6985,78.642,78.6824,14900.0
2015-05-21 13:40:00,97.48,97.49,97.33,97.37,18900.0,78.6743,78.6824,78.5532,78.5855,18900.0
2015-05-21 13:45:00,97.36,97.37,97.23,97.25,8400.0,78.5775,78.5855,78.4725,78.4887,8400.0
2015-05-21 13:50:00,97.25,97.34,97.25,97.26,10700.0,78.4887,78.5613,78.4887,78.4968,10700.0
2015-05-21 13:55:00,97.26,97.26,97.18,97.2,27100.0,78.4968,78.4968,78.4322,78.4483,27100.0
2015-05-21 14:00:00,97.2,97.24,97.15,97.17,29400.0,78.4483,78.4806,78.408,78.4241,29400.0
2015-05-21 14:05:00,97.17,97.2,97.1,97.11,29700.0,78.4241,78.4483,78.3676,78.3757,29700.0
2015-05-21 14:10:00,97.11,97.35,97.09,97.34,29600.0,78.3757,78.5694,78.3596,78.5613,29600.0
2015-05-21 14:15:00,97.34,97.45,97.33,97.37,35000.0,78.5613,78.6501,78.5532,78.5855,35000.0
2015-05-21 14:20:00,97.36,97.41,97.29,97.41,16800.0,78.5775,78.6178,78.521,78.6178,16800.0
2015-05-21 14:25:00,97.42,97.49,97.34,97.42,12700.0,78.6259,78.6824,78.5613,78.6259,12700.0
2015-05-21 14:30:00,97.42,97.42,97.29,97.33,14300.0,78.6259,78.6259,78.521,78.5532,14300.0
2015-05-21 14:35:00,97.36,97.5,97.35,97.38,16300.0,78.5775,78.6905,78.5694,78.5936,16300.0
2015-05-21 14:40:00,97.37,97.38,97.27,97.31,39800.0,78.5855,78.5936,78.5048,78.5371,39800.0
2015-05-21 14:45:00,97.31,97.34,97.22,97.22,18500.0,78.5371,78.5613,78.4645,78.4645,18500.0
2015-05-21 14:50:00,97.22,97.23,97.09,97.1,39800.0,78.4645,78.4725,78.3596,78.3676,39800.0
2015-05-21 14:55:00,97.11,97.28,97.1,97.26,23500.0,78.3757,78.5129,78.3676,78.4968,23500.0
2015-05-21 15:00:00,97.27,97.29,97.18,97.2,45200.0,78.5048,78.521,78.4322,78.4483,45200.0
2015-05-21 15:05:00,97.2,97.32,97.19,97.27,42100.0,78.4483,78.5452,78.4403,78.5048,42100.0
2015-05-21 15:10:00,97.27,97.29,97.09,97.12,31400.0,78.5048,78.521,78.3596,78.3838,31400.0
2015-05-21 15:15:00,97.11,97.11,97.0,97.09,40500.0,78.3757,78.3757,78.2869,78.3596,40500.0
2015-05-21 15:20:00,97.08,97.15,97.08,97.12,33200.0,78.3515,78.408,78.3515,78.3838,33200.0
2015-05-21 15:25:00,97.12,97.16,97.1,97.16,46000.0,78.3838,78.416,78.3676,78.416,46000.0
2015-05-21 15:30:00,97.16,97.21,97.12,97.15,43200.0,78.416,78.4564,78.3838,78.408,43200.0
2015-05-21 15:35:00,97.16,97.25,97.15,97.17,38600.0,78.416,78.4887,78.408,78.4241,38600.0
2015-05-21 15:40:00,97.18,97.35,97.17,97.22,50700.0,78.4322,78.5694,78.4241,78.4645,50700.0
2015-05-21 15:45:00,97.21,97.27,97.2,97.2,60200.0,78.4564,78.5048,78.4483,78.4483,60200.0
2015-05-21 15:50:00,97.2,97.21,97.15,97.15,68900.0,78.4483,78.4564,78.408,78.408,68900.0
2015-05-21 15:55:00,97.15,97.17,97.04,97.11,93500.0,78.408,78.4241,78.3192,78.3757,93500.0
2015-05-22 09:30:00,96.86,97.1,96.66,96.75,35900.0,78.1739,78.3676,78.0125,78.0851,35900.0
2015-05-22 09:35:00,96.7,97.1,96.67,97.1,16000.0,78.0448,78.3676,78.0206,78.3676,16000.0
2015-05-22 09:40:00,97.18,97.29,96.91,96.94,10400.0,78.4322,78.521,78.2143,78.2385,10400.0
2015-05-22 09:45:00,96.98,96.98,96.83,96.95,10500.0,78.2708,78.2708,78.1497,78.2466,10500.0
2015-05-22 09:50:00,96.89,97.0,96.87,96.88,11100.0,78.1981,78.2869,78.182,78.1901,11100.0
2015-05-22 09:55:00,96.87,96.87,96.64,96.64,19000.0,78.182,78.182,77.9964,77.9964,19000.0
2015-05-22 10:00:00,96.69,96.69,96.56,96.62,9400.0,78.0367,78.0367,77.9318,77.9802,9400.0
2015-05-22 10:05:00,96.61,96.69,96.56,96.61,9800.0,77.9722,78.0367,77.9318,77.9722,9800.0
2015-05-22 10:10:00,96.61,96.62,96.37,96.38,14600.0,77.9722,77.9802,77.7785,77.7865,14600.0
2015-05-22 10:15:00,96.39,96.43,96.2,96.24,24100.0,77.7946,77.8269,77.6412,77.6735,24100.0
2015-05-22 10:20:00,96.23,96.35,96.19,96.23,22200.0,77.6655,77.7623,77.6332,77.6655,22200.0
2015-05-22 10:25:00,96.22,96.22,96.08,96.09,16900.0,77.6574,77.6574,77.5444,77.5525,16900.0
2015-05-22 10:30:00,96.08,96.13,95.93,95.95,62900.0,77.5444,77.5848,77.4233,77.4395,62900.0
2015-05-22 10:35:00,95.95,96.03,95.88,95.94,73300.0,77.4395,77.504,77.383,77.4314,73300.0
2015-05-22 10:40:00,95.96,96.11,95.95,96.04,14900.0,77.4475,77.5686,77.4395,77.5121,14900.0
2015-05-22 10:45:00,96.07,96.23,96.06,96.23,14200.0,77.5363,77.6655,77.5283,77.6655,14200.0
2015-05-22 10:50:00,96.23,96.28,96.15,96.17,12100.0,77.6655,77.7058,77.6009,77.617,12100.0
2015-05-22 10:55:00,96.18,96.49,96.18,96.46,14200.0,77.6251,77.8753,77.6251,77.8511,14200.0
2015-05-22 11:00:00,96.47,96.48,96.3,96.41,27200.0,77.8592,77.8672,77.722,77.8107,27200.0
2015-05-22 11:05:00,96.41,96.41,96.22,96.27,10100.0,77.8107,77.8107,77.6574,77.6977,10100.0
2015-05-22 11:10:00,96.25,96.29,96.14,96.18,10200.0,77.6816,77.7139,77.5928,77.6251,10200.0
2015-05-22 11:15:00,96.17,96.17,96.11,96.15,10400.0,77.617,77.617,77.5686,77.6009,10400.0
2015-05-22 11:20:00,96.17,96.22,96.0,96.02,27700.0,77.617,77.6574,77.4798,77.496,27700.0
2015-05-22 11:25:00,96.03,96.03,95.94,95.95,19600.0,77.504,77.504,77.4314,77.4395,19600.0
2015-05-22 11:30:00,95.95,95.98,95.89,95.92,26700.0,77.4395,77.4637,77.3911,77.4153,26700.0
2015-05-22 11:35:00,95.93,95.93,95.8,95.82,17100.0,77.4233,77.4233,77.3184,77.3346,17100.0
2015-05-22 11:40:00,95.82,95.84,95.74,95.77,29500.0,77.3346,77.3507,77.27,77.2942,29500.0
2015-05-22 11:45:00,95.77,95.8,95.57,95.61,26300.0,77.2942,77.3184,77.1328,77.1651,26300.0
2015-05-22 11:50:00,95.62,95.71,95.58,95.68,43500.0,77.1731,77.2458,77.1409,77.2216,43500.0
2015-05-22 11:55:00,95.68,95.69,95.6,95.64,25900.0,77.2216,77.2296,77.157,77.1893,25900.0
2015-05-22 12:00:00,95.64,95.65,95.6,95.63,26800.0,77.1893,77.1974,77.157,77.1812,26800.0
2015-05-22 12:05:00,95.62,95.72,95.62,95.72,28400.0,77.1731,77.2538,77.1731,77.2538,28400.0
2015-05-22 12:10:00,95.72,95.72,95.65,95.71,17200.0,77.2538,77.2538,77.1974,77.2458,17200.0
2015-05-22 12:15:00,95.71,95.72,95.69,95.71,15600.0,77.2458,77.2538,77.2296,77.2458,15600.0
2015-05-22 12:20:00,95.7,95.72,95.67,95.67,11400.0,77.2377,77.2538,77.2135,77.2135,11400.0
2015-05-22 12:25:00,95.69,95.73,95.68,95.72,21800.0,77.2296,77.2619,77.2216,77.2538,21800.0
2015-05-22 12:30:00,95.72,95.8,95.68,95.76,13800.0,77.2538,77.3184,77.2216,77.2861,13800.0
2015-05-22 12:35:00,95.78,95.91,95.77,95.87,15400.0,77.3023,77.4072,77.2942,77.3749,15400.0
2015-05-22 12:40:00,95.9,95.96,95.9,95.9,20700.0,77.3991,77.4475,77.3991,77.3991,20700.0
2015-05-22 12:45:00,95.91,95.92,95.69,95.7,16600.0,77.4072,77.4153,77.2296,77.2377,16600.0
2015-05-22 12:50:00,95.69,95.74,95.69,95.74,17000.0,77.2296,77.27,77.2296,77.27,17000.0
2015-05-22 12:55:00,95.74,95.74,95.61,95.61,15000.0,77.27,77.27,77.1651,77.1651,15000.0
2015-05-22 13:00:00,95.62,95.8,95.59,95.76,24200.0,77.1731,77.3184,77.1489,77.2861,24200.0
2015-05-22 13:05:00,95.75,95.8,95.63,95.8,10000.0,77.2781,77.3184,77.1812,77.3184,10000.0
2015-05-22 13:10:00,95.79,95.8,95.64,95.65,12700.0,77.3103,77.3184,77.1893,77.1974,12700.0
2015-05-22 13:15:00,95.65,95.66,95.58,95.59,11800.0,77.1974,77.2054,77.1409,77.1489,11800.0
2015-05-22 13:20:00,95.59,95.6,95.52,95.59,11000.0,77.1489,77.157,77.0924,77.1489,11000.0
2015-05-22 13:25:00,95.61,95.75,95.61,95.7,12000.0,77.1651,77.2781,77.1651,77.2377,12000.0
2015-05-22 13:30:00,95.69,95.7,95.59,95.63,11300.0,77.2296,77.2377,77.1489,77.1812,11300.0
2015-05-22 13:35:00,95.63,95.68,95.63,95.66,9700.0,77.1812,77.2216,77.1812,77.2054,9700.0
2015-05-22 13:40:00,95.68,95.72,95.62,95.72,21600.0,77.2216,77.2538,77.1731,77.2538,21600.0
2015-05-22 13:45:00,95.72,95.76,95.67,95.69,11400.0,77.2538,77.2861,77.2135,77.2296,11400.0
2015-05-22 13:50:00,95.69,95.71,95.66,95.69,16900.0,77.2296,77.2458,77.2054,77.2296,16900.0
2015-05-22 13:55:00,95.69,95.7,95.66,95.67,9500.0,77.2296,77.2377,77.2054,77.2135,9500.0
2015-05-22 14:00:00,95.66,95.71,95.55,95.58,16600.0,77.2054,77.2458,77.1166,77.1409,16600.0
2015-05-22 14:05:00,95.58,95.71,95.56,95.68,17400.0,77.1409,77.2458,77.1247,77.2216,17400.0
2015-05-22 14:10:00,95.67,95.7,95.65,95.66,9000.0,77.2135,77.2377,77.1974,77.2054,9000.0
2015-05-22 14:15:00,95.66,95.8,95.64,95.64,9100.0,77.2054,77.3184,77.1893,77.1893,9100.0
2015-05-22 14:20:00,95.64,95.77,95.64,95.75,16300.0,77.1893,77.2942,77.1893,77.2781,16300.0
2015-05-22 14:25:00,95.75,95.79,95.67,95.75,9800.0,77.2781,77.3103,77.2135,77.2781,9800.0
2015-05-22 14:30:00,95.77,95.77,95.65,95.66,14400.0,77.2942,77.2942,77.1974,77.2054,14400.0
2015-05-22 14:35:00,95.66,95.68,95.6,95.64,11900.0,77.2054,77.2216,77.157,77.1893,11900.0
2015-05-22 14:40:00,95.65,95.73,95.65,95.68,12000.0,77.1974,77.2619,77.1974,77.2216,12000.0
2015-05-22 14:45:00,95.67,95.79,95.67,95.79,10800.0,77.2135,77.3103,77.2135,77.3103,10800.0
2015-05-22 14:50:00,95.8,95.8,95.75,95.75,10400.0,77.3184,77.3184,77.2781,77.2781,10400.0
2015-05-22 14:55:00,95.75,95.8,95.7,95.74,16500.0,77.2781,77.3184,77.2377,77.27,16500.0
2015-05-22 15:00:00,95.73,95.89,95.71,95.88,14700.0,77.2619,77.3911,77.2458,77.383,14700.0
2015-05-22 15:05:00,95.88,95.9,95.87,95.89,10700.0,77.383,77.3991,77.3749,77.3911,10700.0
2015-05-22 15:10:00,95.89,95.93,95.82,95.82,11900.0,77.3911,77.4233,77.3346,77.3346,11900.0
2015-05-22 15:15:00,95.8,95.89,95.8,95.81,28300.0,77.3184,77.3911,77.3184,77.3265,28300.0
2015-05-22 15:20:00,95.82,95.84,95.79,95.81,29500.0,77.3346,77.3507,77.3103,77.3265,29500.0
2015-05-22 15:25:00,95.81,95.81,95.69,95.77,25100.0,77.3265,77.3265,77.2296,77.2942,25100.0
2015-05-22 15:30:00,95.78,95.82,95.76,95.79,34100.0,77.3023,77.3346,77.2861,77.3103,34100.0
2015-05-22 15:35:00,95.79,95.8,95.72,95.8,30100.0,77.3103,77.3184,77.2538,77.3184,30100.0
2015-05-22 15:40:00,95.81,95.81,95.63,95.63,43300.0,77.3265,77.3265,77.1812,77.1812,43300.0
2015-05-22 15:45:00,95.62,95.63,95.51,95.62,67100.0,77.1731,77.1812,77.0844,77.1731,67100.0
2015-05-22 15:50:00,95.62,95.62,95.55,95.61,67400.0,77.1731,77.1731,77.1166,77.1651,67400.0
2015-05-22 15:55:00,95.61,95.63,95.52,95.56,99900.0,77.1651,77.1812,77.0924,77.1247,99900.0
2015-05-26 09:30:00,95.56,95.95,95.3,95.59,55700.0,77.1247,77.4395,76.9149,77.1489,55700.0
2015-05-26 09:35:00,95.69,95.7,95.29,95.43,18300.0,77.2296,77.2377,76.9068,77.0198,18300.0
2015-05-26 09:40:00,95.42,95.63,95.34,95.34,19200.0,77.0117,77.1812,76.9472,76.9472,19200.0
2015-05-26 09:45:00,95.4,95.55,95.3,95.34,19900.0,76.9956,77.1166,76.9149,76.9472,19900.0
2015-05-26 09:50:00,95.32,95.32,95.05,95.2,28300.0,76.931,76.931,76.7131,76.8342,28300.0
2015-05-26 09:55:00,95.2,95.25,95.07,95.17,10200.0,76.8342,76.8745,76.7292,76.81,10200.0
2015-05-26 10:00:00,95.15,95.15,94.86,94.87,49500.0,76.7938,76.7938,76.5598,76.5678,49500.0
2015-05-26 10:05:00,94.86,94.98,94.86,94.95,22600.0,76.5598,76.6566,76.5598,76.6324,22600.0
2015-05-26 10:10:00,94.9,95.0,94.86,94.98,16500.0,76.592,76.6727,76.5598,76.6566,16500.0
2015-05-26 10:15:00,94.98,95.05,94.9,94.94,24200.0,76.6566,76.7131,76.592,76.6243,24200.0
2015-05-26 10:20:00,94.95,95.1,94.93,95.03,20500.0,76.6324,76.7535,76.6163,76.697,20500.0
2015-05-26 10:25:00,95.03,95.14,94.99,95.05,13900.0,76.697,76.7857,76.6647,76.7131,13900.0
2015-05-26 10:30:00,95.04,95.2,95.03,95.16,12400.0,76.705,76.8342,76.697,76.8019,12400.0
2015-05-26 10:35:00,95.16,95.23,95.08,95.08,13600.0,76.8019,76.8584,76.7373,76.7373,13600.0
2015-05-26 10:40:00,95.08,95.14,95.0,95.0,12200.0,76.7373,76.7857,76.6727,76.6727,12200.0
2015-05-26 10:45:00,95.0,95.01,94.91,94.94,13900.0,76.6727,76.6808,76.6001,76.6243,13900.0
2015-05-26 10:50:00,94.92,94.93,94.85,94.85,9300.0,76.6082,76.6163,76.5517,76.5517,9300.0
2015-05-26 10:55:00,94.85,94.86,94.71,94.71,32100.0,76.5517,76.5598,76.4387,76.4387,32100.0
2015-05-26 11:00:00,94.74,94.79,94.7,94.76,9900.0,76.4629,76.5033,76.4306,76.4791,9900.0
2015-05-26 11:05:00,94.77,94.89,94.76,94.84,20700.0,76.4871,76.584,76.4791,76.5436,20700.0
2015-05-26 11:10:00,94.84,94.85,94.78,94.83,13000.0,76.5436,76.5517,76.4952,76.5355,13000.0
2015-05-26 11:15:00,94.81,94.81,94.62,94.63,14100.0,76.5194,76.5194,76.3661,76.3741,14100.0
2015-05-26 11:20:00,94.62,94.71,94.6,94.69,15400.0,76.3661,76.4387,76.3499,76.4226,15400.0
2015-05-26 11:25:00,94.7,94.77,94.67,94.72,13800.0,76.4306,76.4871,76.4064,76.4468,13800.0
2015-05-26 11:30:00,94.72,94.82,94.69,94.77,11000.0,76.4468,76.5275,76.4226,76.4871,11000.0
2015-05-26 11:35:00,94.77,94.84,94.67,94.69,16300.0,76.4871,76.5436,76.4064,76.4226,16300.0
2015-05-26 11:40:00,94.68,94.71,94.5,94.53,21200.0,76.4145,76.4387,76.2692,76.2934,21200.0
2015-05-26 11:45:00,94.54,94.57,94.51,94.52,9900.0,76.3015,76.3257,76.2773,76.2854,9900.0
2015-05-26 11:50:00,94.54,94.54,94.35,94.41,29700.0,76.3015,76.3015,76.1481,76.1966,29700.0
2015-05-26 11:55:00,94.43,94.51,94.41,94.43,18500.0,76.2127,76.2773,76.1966,76.2127,18500.0
2015-05-26 12:00:00,94.45,94.62,94.44,94.61,13000.0,76.2289,76.3661,76.2208,76.358,13000.0
2015-05-26 12:05:00,94.59,94.62,94.49,94.58,12100.0,76.3418,76.3661,76.2611,76.3338,12100.0
2015-05-26 12:10:00,94.55,94.62,94.51,94.62,9700.0,76.3096,76.3661,76.2773,76.3661,9700.0
2015-05-26 12:15:00,94.6,94.77,94.6,94.77,8200.0,76.3499,76.4871,76.3499,76.4871,8200.0
2015-05-26 12:20:00,94.79,94.93,94.79,94.92,20700.0,76.5033,76.6163,76.5033,76.6082,20700.0
2015-05-26 12:25:00,94.93,94.93,94.81,94.85,7000.0,76.6163,76.6163,76.5194,76.5517,7000.0
2015-05-26 12:30:00,94.86,94.89,94.81,94.89,9500.0,76.5598,76.584,76.5194,76.584,9500.0
2015-05-26 12:35:00,94.89,94.9,94.77,94.84,7000.0,76.584,76.592,76.4871,76.5436,7000.0
2015-05-26 12:40:00,94.81,94.9,94.81,94.9,3700.0,76.5194,76.592,76.5194,76.592,3700.0
2015-05-26 12:45:00,94.9,94.91,94.8,94.89,7800.0,76.592,76.6001,76.5113,76.584,7800.0
2015-05-26 12:50:00,94.91,94.93,94.8,94.82,8900.0,76.6001,76.6163,76.5113,76.5275,8900.0
2015-05-26 12:55:00,94.85,94.92,94.81,94.83,13100.0,76.5517,76.6082,76.5194,76.5355,13100.0
2015-05-26 13:00:00,94.85,94.87,94.75,94.82,8500.0,76.5517,76.5678,76.471,76.5275,8500.0
2015-05-26 13:05:00,94.81,94.84,94.64,94.64,13900.0,76.5194,76.5436,76.3822,76.3822,13900.0
2015-05-26 13:10:00,94.69,94.72,94.61,94.67,16600.0,76.4226,76.4468,76.358,76.4064,16600.0
2015-05-26 13:15:00,94.68,94.75,94.62,94.72,18500.0,76.4145,76.471,76.3661,76.4468,18500.0
2015-05-26 13:20:00,94.74,94.75,94.65,94.7,10100.0,76.4629,76.471,76.3903,76.4306,10100.0
2015-05-26 13:25:00,94.73,94.83,94.72,94.75,17200.0,76.4548,76.5355,76.4468,76.471,17200.0
2015-05-26 13:30:00,94.75,94.81,94.71,94.71,11700.0,76.471,76.5194,76.4387,76.4387,11700.0
2015-05-26 13:35:00,94.72,94.8,94.62,94.62,11000.0,76.4468,76.5113,76.3661,76.3661,11000.0
2015-05-26 13:40:00,94.65,94.72,94.61,94.63,10000.0,76.3903,76.4468,76.358,76.3741,10000.0
2015-05-26 13:45:00,94.64,94.68,94.55,94.64,8800.0,76.3822,76.4145,76.3096,76.3822,8800.0
2015-05-26 13:50:00,94.62,94.63,94.5,94.63,9200.0,76.3661,76.3741,76.2692,76.3741,9200.0
2015-05-26 13:55:00,94.61,94.62,94.4,94.43,11200.0,76.358,76.3661,76.1885,76.2127,11200.0
2015-05-26 14:00:00,94.44,94.55,94.43,94.51,14400.0,76.2208,76.3096,76.2127,76.2773,14400.0
2015-05-26 14:05:00,94.53,94.66,94.53,94.55,57400.0,76.2934,76.3983,76.2934,76.3096,57400.0
2015-05-26 14:10:00,94.54,94.54,94.47,94.52,12200.0,76.3015,76.3015,76.245,76.2854,12200.0
2015-05-26 14:15:00,94.53,94.55,94.44,94.53,22700.0,76.2934,76.3096,76.2208,76.2934,22700.0
2015-05-26 14:20:00,94.52,94.58,94.41,94.41,26600.0,76.2854,76.3338,76.1966,76.1966,26600.0
2015-05-26 14:25:00,94.44,94.54,94.42,94.52,12200.0,76.2208,76.3015,76.2046,76.2854,12200.0
2015-05-26 14:30:00,94.53,94.61,94.51,94.52,13700.0,76.2934,76.358,76.2773,76.2854,13700.0
2015-05-26 14:35:00,94.53,94.55,94.46,94.52,22700.0,76.2934,76.3096,76.2369,76.2854,22700.0
2015-05-26 14:40:00,94.51,94.58,94.5,94.55,11800.0,76.2773,76.3338,76.2692,76.3096,11800.0
2015-05-26 14:45:00,94.54,94.55,94.41,94.41,14400.0,76.3015,76.3096,76.1966,76.1966,14400.0
2015-05-26 14:50:00,94.41,94.45,94.35,94.41,13200.0,76.1966,76.2289,76.1481,76.1966,13200.0
2015-05-26 14:55:00,94.41,94.43,94.35,94.38,19400.0,76.1966,76.2127,76.1481,76.1724,19400.0
2015-05-26 15:00:00,94.37,94.47,94.33,94.45,15800.0,76.1643,76.245,76.132,76.2289,15800.0
2015-05-26 15:05:00,94.44,94.46,94.39,94.44,14800.0,76.2208,76.2369,76.1804,76.2208,14800.0
2015-05-26 15:10:00,94.42,94.55,94.37,94.55,15400.0,76.2046,76.3096,76.1643,76.3096,15400.0
2015-05-26 15:15:00,94.52,94.63,94.5,94.51,13900.0,76.2854,76.3741,76.2692,76.2773,13900.0
2015-05-26 15:20:00,94.52,94.57,94.42,94.54,19200.0,76.2854,76.3257,76.2046,76.3015,19200.0
2015-05-26 15:25:00,94.54,94.62,94.52,94.59,25100.0,76.3015,76.3661,76.2854,76.3418,25100.0
2015-05-26 15:30:00,94.6,94.69,94.53,94.55,33100.0,76.3499,76.4226,76.2934,76.3096,33100.0
2015-05-26 15:35:00,94.57,94.59,94.49,94.54,28200.0,76.3257,76.3418,76.2611,76.3015,28200.0
2015-05-26 15:40:00,94.53,94.6,94.48,94.56,27300.0,76.2934,76.3499,76.2531,76.3176,27300.0
2015-05-26 15:45:00,94.56,94.59,94.46,94.59,32900.0,76.3176,76.3418,76.2369,76.3418,32900.0
2015-05-26 15:50:00,94.58,94.62,94.5,94.58,36200.0,76.3338,76.3661,76.2692,76.3338,36200.0
2015-05-26 15:55:00,94.59,94.63,94.53,94.61,67200.0,76.3418,76.3741,76.2934,76.358,67200.0
2015-05-27 09:30:00,95.08,95.14,94.64,94.85,42700.0,76.7373,76.7857,76.3822,76.5517,42700.0
2015-05-27 09:35:00,94.85,95.0,94.24,94.51,38600.0,76.5517,76.6727,76.0594,76.2773,38600.0
2015-05-27 09:40:00,94.45,94.81,94.4,94.71,13900.0,76.2289,76.5194,76.1885,76.4387,13900.0
2015-05-27 09:45:00,94.71,94.71,94.34,94.46,19800.0,76.4387,76.4387,76.1401,76.2369,19800.0
2015-05-27 09:50:00,94.43,94.84,94.41,94.69,119200.0,76.2127,76.5436,76.1966,76.4226,119200.0
2015-05-27 09:55:00,94.72,94.89,94.55,94.72,13800.0,76.4468,76.584,76.3096,76.4468,13800.0
2015-05-27 10:00:00,94.67,94.8,94.59,94.61,8300.0,76.4064,76.5113,76.3418,76.358,8300.0
2015-05-27 10:05:00,94.6,94.74,94.56,94.68,10300.0,76.3499,76.4629,76.3176,76.4145,10300.0
2015-05-27 10:10:00,94.7,94.72,94.57,94.68,22500.0,76.4306,76.4468,76.3257,76.4145,22500.0
2015-05-27 10:15:00,94.65,94.65,94.51,94.56,14900.0,76.3903,76.3903,76.2773,76.3176,14900.0
2015-05-27 10:20:00,94.53,94.59,94.48,94.58,6600.0,76.2934,76.3418,76.2531,76.3338,6600.0
2015-05-27 10:25:00,94.58,94.65,94.44,94.44,13300.0,76.3338,76.3903,76.2208,76.2208,13300.0
2015-05-27 10:30:00,94.43,94.58,94.42,94.47,9900.0,76.2127,76.3338,76.2046,76.245,9900.0
2015-05-27 10:35:00,94.49,94.6,94.45,94.56,19000.0,76.2611,76.3499,76.2289,76.3176,19000.0
2015-05-27 10:40:00,94.56,94.65,94.55,94.64,10400.0,76.3176,76.3903,76.3096,76.3822,10400.0
2015-05-27 10:45:00,94.67,94.71,94.62,94.65,7000.0,76.4064,76.4387,76.3661,76.3903,7000.0
2015-05-27 10:50:00,94.66,94.71,94.65,94.66,11100.0,76.3983,76.4387,76.3903,76.3983,11100.0
2015-05-27 10:55:00,94.68,94.72,94.6,94.69,15800.0,76.4145,76.4468,76.3499,76.4226,15800.0
2015-05-27 11:00:00,94.7,94.73,94.62,94.63,13700.0,76.4306,76.4548,76.3661,76.3741,13700.0
2015-05-27 11:05:00,94.63,94.7,94.55,94.55,8300.0,76.3741,76.4306,76.3096,76.3096,8300.0
2015-05-27 11:10:00,94.55,94.67,94.53,94.65,3000.0,76.3096,76.4064,76.2934,76.3903,3000.0
2015-05-27 11:15:00,94.65,94.66,94.54,94.58,10800.0,76.3903,76.3983,76.3015,76.3338,10800.0
2015-05-27 11:20:00,94.55,94.64,94.5,94.64,7300.0,76.3096,76.3822,76.2692,76.3822,7300.0
2015-05-27 11:25:00,94.62,94.73,94.6,94.69,19100.0,76.3661,76.4548,76.3499,76.4226,19100.0
2015-05-27 11:30:00,94.72,94.73,94.68,94.68,19600.0,76.4468,76.4548,76.4145,76.4145,19600.0
2015-05-27 11:35:00,94.71,94.72,94.69,94.71,21100.0,76.4387,76.4468,76.4226,76.4387,21100.0
2015-05-27 11:40:00,94.71,95.0,94.7,94.98,18300.0,76.4387,76.6727,76.4306,76.6566,18300.0
2015-05-27 11:45:00,94.99,95.03,94.97,95.03,10300.0,76.6647,76.697,76.6485,76.697,10300.0
2015-05-27 11:50:00,94.99,95.01,94.9,94.96,11200.0,76.6647,76.6808,76.592,76.6405,11200.0
2015-05-27 11:55:00,94.94,94.98,94.93,94.97,4200.0,76.6243,76.6566,76.6163,76.6485,4200.0
2015-05-27 12:00:00,95.0,95.02,94.91,94.93,10100.0,76.6727,76.6889,76.6001,76.6163,10100.0
2015-05-27 12:05:00,94.94,95.0,94.93,95.0,5100.0,76.6243,76.6727,76.6163,76.6727,5100.0
2015-05-27 12:10:00,95.0,95.0,94.96,94.98,5600.0,76.6727,76.6727,76.6405,76.6566,5600.0
2015-05-27 12:15:00,94.97,95.08,94.97,95.05,7300.0,76.6485,76.7373,76.6485,76.7131,7300.0
2015-05-27 12:20:00,95.08,95.1,94.98,95.01,15200.0,76.7373,76.7535,76.6566,76.6808,15200.0
2015-05-27 12:25:00,95.0,95.01,94.91,94.97,4000.0,76.6727,76.6808,76.6001,76.6485,4000.0
2015-05-27 12:30:00,94.97,94.98,94.89,94.93,5300.0,76.6485,76.6566,76.584,76.6163,5300.0
2015-05-27 12:35:00,94.93,94.98,94.91,94.94,5300.0,76.6163,76.6566,76.6001,76.6243,5300.0
2015-05-27 12:40:00,94.93,94.94,94.89,94.92,6600.0,76.6163,76.6243,76.584,76.6082,6600.0
2015-05-27 12:45:00,94.92,94.92,94.89,94.92,6600.0,76.6082,76.6082,76.584,76.6082,6600.0
2015-05-27 12:50:00,94.92,94.93,94.9,94.91,4200.0,76.6082,76.6163,76.592,76.6001,4200.0
2015-05-27 12:55:00,94.92,94.93,94.88,94.88,4700.0,76.6082,76.6163,76.5759,76.5759,4700.0
2015-05-27 13:00:00,94.88,94.99,94.87,94.99,10100.0,76.5759,76.6647,76.5678,76.6647,10100.0
2015-05-27 13:05:00,94.98,95.0,94.97,94.97,10700.0,76.6566,76.6727,76.6485,76.6485,10700.0
2015-05-27 13:10:00,94.97,95.01,94.95,94.97,19000.0,76.6485,76.6808,76.6324,76.6485,19000.0
2015-05-27 13:15:00,94.98,94.99,94.94,94.98,6000.0,76.6566,76.6647,76.6243,76.6566,6000.0
2015-05-27 13:20:00,94.97,95.09,94.97,95.04,19300.0,76.6485,76.7454,76.6485,76.705,19300.0
2015-05-27 13:25:00,95.04,95.07,94.96,94.96,39600.0,76.705,76.7292,76.6405,76.6405,39600.0
2015-05-27 13:30:00,94.97,95.04,94.97,95.03,5600.0,76.6485,76.705,76.6485,76.697,5600.0
2015-05-27 13:35:00,95.04,95.05,94.97,95.01,7800.0,76.705,76.7131,76.6485,76.6808,7800.0
2015-05-27 13:40:00,95.01,95.11,95.0,95.11,4800.0,76.6808,76.7615,76.6727,76.7615,4800.0
2015-05-27 13:45:00,95.12,95.13,95.09,95.12,11200.0,76.7696,76.7777,76.7454,76.7696,11200.0
2015-05-27 13:50:00,95.11,95.11,95.07,95.11,11800.0,76.7615,76.7615,76.7292,76.7615,11800.0
2015-05-27 13:55:00,95.1,95.18,95.1,95.16,11500.0,76.7535,76.818,76.7535,76.8019,11500.0
2015-05-27 14:00:00,95.19,95.23,95.17,95.2,22000.0,76.8261,76.8584,76.81,76.8342,22000.0
2015-05-27 14:05:00,95.19,95.23,95.12,95.12,24400.0,76.8261,76.8584,76.7696,76.7696,24400.0
2015-05-27 14:10:00,95.11,95.13,95.09,95.12,5100.0,76.7615,76.7777,76.7454,76.7696,5100.0
2015-05-27 14:15:00,95.11,95.16,95.08,95.12,9900.0,76.7615,76.8019,76.7373,76.7696,9900.0
2015-05-27 14:20:00,95.13,95.16,95.12,95.15,7800.0,76.7777,76.8019,76.7696,76.7938,7800.0
2015-05-27 14:25:00,95.14,95.16,95.07,95.14,11400.0,76.7857,76.8019,76.7292,76.7857,11400.0
2015-05-27 14:30:00,95.16,95.17,95.1,95.1,7900.0,76.8019,76.81,76.7535,76.7535,7900.0
2015-05-27 14:35:00,95.12,95.13,95.03,95.06,7700.0,76.7696,76.7777,76.697,76.7212,7700.0
2015-05-27 14:40:00,95.06,95.13,95.04,95.08,8000.0,76.7212,76.7777,76.705,76.7373,8000.0
2015-05-27 14:45:00,95.09,95.11,95.05,95.06,9500.0,76.7454,76.7615,76.7131,76.7212,9500.0
2015-05-27 14:50:00,95.06,95.13,95.02,95.08,9500.0,76.7212,76.7777,76.6889,76.7373,9500.0
2015-05-27 14:55:00,95.07,95.21,95.07,95.2,7100.0,76.7292,76.8422,76.7292,76.8342,7100.0
2015-05-27 15:00:00,95.21,95.22,95.14,95.14,11600.0,76.8422,76.8503,76.7857,76.7857,11600.0
2015-05-27 15:05:00,95.13,95.21,95.09,95.2,14100.0,76.7777,76.8422,76.7454,76.8342,14100.0
2015-05-27 15:10:00,95.19,95.21,95.16,95.18,17100.0,76.8261,76.8422,76.8019,76.818,17100.0
2015-05-27 15:15:00,95.2,95.2,95.05,95.06,20200.0,76.8342,76.8342,76.7131,76.7212,20200.0
2015-05-27 15:20:00,95.07,95.08,94.96,94.96,21900.0,76.7292,76.7373,76.6405,76.6405,21900.0
2015-05-27 15:25:00,94.98,94.98,94.87,94.89,23000.0,76.6566,76.6566,76.5678,76.584,23000.0
2015-05-27 15:30:00,94.88,94.91,94.85,94.9,33100.0,76.5759,76.6001,76.5517,76.592,33100.0
2015-05-27 15:35:00,94.9,94.93,94.83,94.85,37800.0,76.592,76.6163,76.5355,76.5517,37800.0
2015-05-27 15:40:00,94.85,94.87,94.77,94.79,41900.0,76.5517,76.5678,76.4871,76.5033,41900.0
2015-05-27 15:45:00,94.78,94.99,94.75,94.97,37900.0,76.4952,76.6647,76.471,76.6485,37900.0
2015-05-27 15:50:00,94.96,95.03,94.93,94.93,56500.0,76.6405,76.697,76.6163,76.6163,56500.0
2015-05-27 15:55:00,94.92,94.93,94.85,94.85,73900.0,76.6082,76.6163,76.5517,76.5517,73900.0
2015-05-28 09:30:00,94.5,94.55,94.03,94.34,30000.0,76.2692,76.3096,75.8899,76.1401,30000.0
2015-05-28 09:35:00,94.21,94.36,94.01,94.09,11000.0,76.0352,76.1562,75.8737,75.9383,11000.0
2015-05-28 09:40:00,94.05,94.13,93.6,93.82,44700.0,75.906,75.9706,75.5428,75.7204,44700.0
2015-05-28 09:45:00,93.75,93.75,93.54,93.6,20900.0,75.6639,75.6639,75.4944,75.5428,20900.0
2015-05-28 09:50:00,93.54,93.56,93.19,93.27,15200.0,75.4944,75.5106,75.2119,75.2765,15200.0
2015-05-28 09:55:00,93.27,93.27,92.8,92.86,30600.0,75.2765,75.2765,74.8972,74.9456,30600.0
2015-05-28 10:00:00,92.85,93.17,92.85,93.1,31700.0,74.9375,75.1958,74.9375,75.1393,31700.0
2015-05-28 10:05:00,93.14,93.32,93.13,93.32,11600.0,75.1716,75.3169,75.1635,75.3169,11600.0
2015-05-28 10:10:00,93.32,93.43,93.3,93.4,14400.0,75.3169,75.4056,75.3007,75.3814,14400.0
2015-05-28 10:15:00,93.4,93.55,93.35,93.55,21500.0,75.3814,75.5025,75.3411,75.5025,21500.0
2015-05-28 10:20:00,93.55,93.59,93.47,93.51,9200.0,75.5025,75.5348,75.4379,75.4702,9200.0
2015-05-28 10:25:00,93.48,93.55,93.26,93.41,35900.0,75.446,75.5025,75.2684,75.3895,35900.0
2015-05-28 10:30:00,93.43,93.43,93.3,93.3,12400.0,75.4056,75.4056,75.3007,75.3007,12400.0
2015-05-28 10:35:00,93.33,93.34,93.15,93.28,10800.0,75.3249,75.333,75.1796,75.2846,10800.0
2015-05-28 10:40:00,93.27,93.34,93.25,93.33,12200.0,75.2765,75.333,75.2604,75.3249,12200.0
2015-05-28 10:45:00,93.33,93.34,93.23,93.33,11400.0,75.3249,75.333,75.2442,75.3249,11400.0
2015-05-28 10:50:00,93.32,93.38,93.25,93.38,13400.0,75.3169,75.3653,75.2604,75.3653,13400.0
2015-05-28 10:55:00,93.4,93.47,93.37,93.42,12000.0,75.3814,75.4379,75.3572,75.3976,12000.0
2015-05-28 11:00:00,93.45,93.53,93.38,93.41,26000.0,75.4218,75.4863,75.3653,75.3895,26000.0
2015-05-28 11:05:00,93.39,93.5,93.39,93.48,18800.0,75.3733,75.4621,75.3733,75.446,18800.0
2015-05-28 11:10:00,93.47,93.56,93.46,93.56,13800.0,75.4379,75.5106,75.4298,75.5106,13800.0
2015-05-28 11:15:00,93.56,93.64,93.5,93.5,31500.0,75.5106,75.5751,75.4621,75.4621,31500.0
2015-05-28 11:20:00,93.5,93.68,93.5,93.62,10900.0,75.4621,75.6074,75.4621,75.559,10900.0
2015-05-28 11:25:00,93.63,93.69,93.61,93.65,12500.0,75.567,75.6155,75.5509,75.5832,12500.0
2015-05-28 11:30:00,93.64,93.76,93.64,93.75,22900.0,75.5751,75.672,75.5751,75.6639,22900.0
2015-05-28 11:35:00,93.74,93.77,93.63,93.64,8500.0,75.6558,75.68,75.567,75.5751,8500.0
2015-05-28 11:40:00,93.65,93.82,93.63,93.82,20400.0,75.5832,75.7204,75.567,75.7204,20400.0
2015-05-28 11:45:00,93.82,93.82,93.56,93.59,20000.0,75.7204,75.7204,75.5106,75.5348,20000.0
2015-05-28 11:50:00,93.6,93.6,93.47,93.57,16200.0,75.5428,75.5428,75.4379,75.5186,16200.0
2015-05-28 11:55:00,93.59,93.6,93.48,93.56,15700.0,75.5348,75.5428,75.446,75.5106,15700.0
2015-05-28 12:00:00,93.55,93.55,93.4,93.43,11400.0,75.5025,75.5025,75.3814,75.4056,11400.0
2015-05-28 12:05:00,93.43,93.44,93.35,93.39,19200.0,75.4056,75.4137,75.3411,75.3733,19200.0
2015-05-28 12:10:00,93.4,93.41,93.31,93.41,9200.0,75.3814,75.3895,75.3088,75.3895,9200.0
2015-05-28 12:15:00,93.39,93.41,93.34,93.41,9900.0,75.3733,75.3895,75.333,75.3895,9900.0
2015-05-28 12:20:00,93.38,93.48,93.32,93.43,9900.0,75.3653,75.446,75.3169,75.4056,9900.0
2015-05-28 12:25:00,93.43,93.45,93.37,93.45,8100.0,75.4056,75.4218,75.3572,75.4218,8100.0
2015-05-28 12:30:00,93.44,93.47,93.29,93.31,8900.0,75.4137,75.4379,75.2926,75.3088,8900.0
2015-05-28 12:35:00,93.28,93.31,93.17,93.17,38600.0,75.2846,75.3088,75.1958,75.1958,38600.0
2015-05-28 12:40:00,93.19,93.2,93.03,93.04,68200.0,75.2119,75.22,75.0828,75.0909,68200.0
2015-05-28 12:45:00,93.05,93.14,92.94,93.04,97800.0,75.0989,75.1716,75.0102,75.0909,97800.0
2015-05-28 12:50:00,93.05,93.23,93.0,93.06,64800.0,75.0989,75.2442,75.0586,75.107,64800.0
2015-05-28 12:55:00,93.05,93.13,92.98,93.08,8600.0,75.0989,75.1635,75.0424,75.1232,8600.0
2015-05-28 13:00:00,93.06,93.24,93.06,93.16,13700.0,75.107,75.2523,75.107,75.1877,13700.0
2015-05-28 13:05:00,93.15,93.2,93.13,93.13,8100.0,75.1796,75.22,75.1635,75.1635,8100.0
2015-05-28 13:10:00,93.16,93.18,93.05,93.05,16800.0,75.1877,75.2039,75.0989,75.0989,16800.0
2015-05-28 13:15:00,93.06,93.17,93.03,93.17,15700.0,75.107,75.1958,75.0828,75.1958,15700.0
2015-05-28 13:20:00,93.16,93.2,93.13,93.2,12100.0,75.1877,75.22,75.1635,75.22,12100.0
2015-05-28 13:25:00,93.21,93.21,93.13,93.19,9100.0,75.2281,75.2281,75.1635,75.2119,9100.0
2015-05-28 13:30:00,93.22,93.35,93.2,93.31,21200.0,75.2361,75.3411,75.22,75.3088,21200.0
2015-05-28 13:35:00,93.3,93.47,93.3,93.47,7800.0,75.3007,75.4379,75.3007,75.4379,7800.0
2015-05-28 13:40:00,93.48,93.54,93.47,93.5,8700.0,75.446,75.4944,75.4379,75.4621,8700.0
2015-05-28 13:45:00,93.5,93.52,93.46,93.51,7100.0,75.4621,75.4783,75.4298,75.4702,7100.0
2015-05-28 13:50:00,93.51,93.59,93.5,93.59,11400.0,75.4702,75.5348,75.4621,75.5348,11400.0
2015-05-28 13:55:00,93.6,93.61,93.52,93.59,11600.0,75.5428,75.5509,75.4783,75.5348,11600.0
2015-05-28 14:00:00,93.6,93.69,93.6,93.69,8800.0,75.5428,75.6155,75.5428,75.6155,8800.0
2015-05-28 14:05:00,93.67,93.73,93.64,93.72,17900.0,75.5993,75.6478,75.5751,75.6397,17900.0
2015-05-28 14:10:00,93.72,93.87,93.72,93.84,29000.0,75.6397,75.7607,75.6397,75.7365,29000.0
2015-05-28 14:15:00,93.83,93.84,93.79,93.81,9500.0,75.7285,75.7365,75.6962,75.7123,9500.0
2015-05-28 14:20:00,93.82,93.89,93.82,93.85,21800.0,75.7204,75.7769,75.7204,75.7446,21800.0
2015-05-28 14:25:00,93.86,93.97,93.84,93.88,27200.0,75.7527,75.8415,75.7365,75.7688,27200.0
2015-05-28 14:30:00,93.91,93.92,93.86,93.89,8900.0,75.793,75.8011,75.7527,75.7769,8900.0
2015-05-28 14:35:00,93.89,93.92,93.83,93.83,16900.0,75.7769,75.8011,75.7285,75.7285,16900.0
2015-05-28 14:40:00,93.84,93.87,93.83,93.85,13000.0,75.7365,75.7607,75.7285,75.7446,13000.0
2015-05-28 14:45:00,93.85,93.9,93.83,93.87,18100.0,75.7446,75.785,75.7285,75.7607,18100.0
2015-05-28 14:50:00,93.88,93.88,93.78,93.81,27000.0,75.7688,75.7688,75.6881,75.7123,27000.0
2015-05-28 14:55:00,93.81,93.82,93.72,93.75,9200.0,75.7123,75.7204,75.6397,75.6639,9200.0
2015-05-28 15:00:00,93.74,93.87,93.73,93.86,16300.0,75.6558,75.7607,75.6478,75.7527,16300.0
2015-05-28 15:05:00,93.86,93.89,93.82,93.82,9800.0,75.7527,75.7769,75.7204,75.7204,9800.0
2015-05-28 15:10:00,93.82,93.9,93.8,93.89,10200.0,75.7204,75.785,75.7043,75.7769,10200.0
2015-05-28 15:15:00,93.91,93.91,93.79,93.83,10400.0,75.793,75.793,75.6962,75.7285,10400.0
2015-05-28 15:20:00,93.82,93.84,93.73,93.76,13800.0,75.7204,75.7365,75.6478,75.672,13800.0
2015-05-28 15:25:00,93.76,93.76,93.66,93.71,19200.0,75.672,75.672,75.5913,75.6316,19200.0
2015-05-28 15:30:00,93.72,93.78,93.72,93.78,11400.0,75.6397,75.6881,75.6397,75.6881,11400.0
2015-05-28 15:35:00,93.78,93.8,93.74,93.76,20400.0,75.6881,75.7043,75.6558,75.672,20400.0
2015-05-28 15:40:00,93.77,93.78,93.74,93.74,17700.0,75.68,75.6881,75.6558,75.6558,17700.0
2015-05-28 15:45:00,93.75,93.77,93.72,93.72,25400.0,75.6639,75.68,75.6397,75.6397,25400.0
2015-05-28 15:50:00,93.72,93.79,93.7,93.78,42000.0,75.6397,75.6962,75.6235,75.6881,42000.0
2015-05-28 15:55:00,93.79,93.79,93.66,93.73,65300.0,75.6962,75.6962,75.5913,75.6478,65300.0
2015-05-29 09:30:00,93.48,93.51,92.77,92.77,29849.0,75.446,75.4702,74.873,74.873,29849.0
2015-05-29 09:35:00,92.76,92.76,92.27,92.6,51962.0,74.8649,74.8649,74.4694,74.7358,51962.0
2015-05-29 09:40:00,92.6,92.75,92.4,92.5,44590.0,74.7358,74.8568,74.5743,74.655,44590.0
2015-05-29 09:45:00,92.52,92.69,92.48,92.52,28744.0,74.6712,74.8084,74.6389,74.6712,28744.0
2015-05-29 09:50:00,92.49,92.66,92.48,92.62,46940.0,74.647,74.7842,74.6389,74.7519,46940.0
2015-05-29 09:55:00,92.64,92.73,92.51,92.51,11035.0,74.768,74.8407,74.6631,74.6631,11035.0
2015-05-29 10:00:00,92.51,92.64,92.46,92.58,26020.0,74.6631,74.768,74.6228,74.7196,26020.0
2015-05-29 10:05:00,92.59,92.59,92.42,92.5,18519.0,74.7277,74.7277,74.5905,74.655,18519.0
2015-05-29 10:10:00,92.48,92.51,92.39,92.44,26993.0,74.6389,74.6631,74.5663,74.6066,26993.0
2015-05-29 10:15:00,92.44,92.61,92.34,92.6,16389.0,74.6066,74.7438,74.5259,74.7358,16389.0
2015-05-29 10:20:00,92.6,92.73,92.51,92.52,8739.0,74.7358,74.8407,74.6631,74.6712,8739.0
2015-05-29 10:25:00,92.53,92.56,92.38,92.39,13411.0,74.6793,74.7035,74.5582,74.5663,13411.0
2015-05-29 10:30:00,92.37,92.37,92.21,92.28,26297.0,74.5501,74.5501,74.421,74.4775,26297.0
2015-05-29 10:35:00,92.27,92.27,92.07,92.11,32240.0,74.4694,74.4694,74.308,74.3403,32240.0
2015-05-29 10:40:00,92.11,92.21,91.93,91.97,36906.0,74.3403,74.421,74.195,74.2273,36906.0
2015-05-29 10:45:00,91.95,92.04,91.92,92.01,70038.0,74.2112,74.2838,74.1869,74.2596,70038.0
2015-05-29 10:50:00,91.99,92.0,91.85,91.97,32764.0,74.2434,74.2515,74.1304,74.2273,32764.0
2015-05-29 10:55:00,91.97,92.05,91.96,92.03,30689.0,74.2273,74.2919,74.2192,74.2757,30689.0
2015-05-29 11:00:00,92.03,92.08,91.98,92.08,28765.0,74.2757,74.3161,74.2354,74.3161,28765.0
2015-05-29 11:05:00,92.08,92.19,91.95,91.98,19843.0,74.3161,74.4049,74.2112,74.2354,19843.0
2015-05-29 11:10:00,92.01,92.01,91.86,91.86,12775.0,74.2596,74.2596,74.1385,74.1385,12775.0
2015-05-29 11:15:00,91.86,92.02,91.86,91.99,10882.0,74.1385,74.2676,74.1385,74.2434,10882.0
2015-05-29 11:20:00,92.0,92.11,91.96,92.07,15715.0,74.2515,74.3403,74.2192,74.308,15715.0
2015-05-29 11:25:00,92.07,92.07,91.96,91.98,18421.0,74.308,74.308,74.2192,74.2354,18421.0
2015-05-29 11:30:00,91.96,92.09,91.94,92.09,11886.0,74.2192,74.3241,74.2031,74.3241,11886.0
2015-05-29 11:35:00,92.09,92.09,91.92,92.03,22612.0,74.3241,74.3241,74.1869,74.2757,22612.0
2015-05-29 11:40:00,92.02,92.22,92.02,92.19,26866.0,74.2676,74.4291,74.2676,74.4049,26866.0
2015-05-29 11:45:00,92.18,92.23,92.08,92.17,16989.0,74.3968,74.4371,74.3161,74.3887,16989.0
2015-05-29 11:50:00,92.16,92.26,92.1,92.24,31134.0,74.3806,74.4613,74.3322,74.4452,31134.0
2015-05-29 11:55:00,92.27,92.28,92.17,92.2,11360.0,74.4694,74.4775,74.3887,74.4129,11360.0
2015-05-29 12:00:00,92.21,92.4,92.21,92.4,8702.0,74.421,74.5743,74.421,74.5743,8702.0
2015-05-29 12:05:00,92.37,92.4,92.27,92.29,20280.0,74.5501,74.5743,74.4694,74.4856,20280.0
2015-05-29 12:10:00,92.31,92.31,92.17,92.21,11652.0,74.5017,74.5017,74.3887,74.421,11652.0
2015-05-29 12:15:00,92.24,92.4,92.24,92.34,14060.0,74.4452,74.5743,74.4452,74.5259,14060.0
2015-05-29 12:20:00,92.32,92.39,92.25,92.3,10293.0,74.5098,74.5663,74.4533,74.4936,10293.0
2015-05-29 12:25:00,92.3,92.31,92.25,92.26,17705.0,74.4936,74.5017,74.4533,74.4613,17705.0
2015-05-29 12:30:00,92.25,92.36,92.23,92.33,14587.0,74.4533,74.5421,74.4371,74.5178,14587.0
2015-05-29 12:35:00,92.32,92.42,92.28,92.34,10632.0,74.5098,74.5905,74.4775,74.5259,10632.0
2015-05-29 12:40:00,92.35,92.42,92.32,92.37,7831.0,74.534,74.5905,74.5098,74.5501,7831.0
2015-05-29 12:45:00,92.37,92.44,92.31,92.31,11253.0,74.5501,74.6066,74.5017,74.5017,11253.0
2015-05-29 12:50:00,92.31,92.35,92.25,92.29,12501.0,74.5017,74.534,74.4533,74.4856,12501.0
2015-05-29 12:55:00,92.29,92.33,92.24,92.24,25461.0,74.4856,74.5178,74.4452,74.4452,25461.0
2015-05-29 13:00:00,92.24,92.27,92.21,92.25,13300.0,74.4452,74.4694,74.421,74.4533,13300.0
2015-05-29 13:05:00,92.25,92.26,92.17,92.26,12381.0,74.4533,74.4613,74.3887,74.4613,12381.0
2015-05-29 13:10:00,92.25,92.28,92.22,92.24,10293.0,74.4533,74.4775,74.4291,74.4452,10293.0
2015-05-29 13:15:00,92.24,92.27,92.22,92.24,16645.0,74.4452,74.4694,74.4291,74.4452,16645.0
2015-05-29 13:20:00,92.24,92.3,92.24,92.24,20454.0,74.4452,74.4936,74.4452,74.4452,20454.0
2015-05-29 13:25:00,92.25,92.27,92.23,92.25,23970.0,74.4533,74.4694,74.4371,74.4533,23970.0
2015-05-29 13:30:00,92.26,92.27,92.23,92.25,26131.0,74.4613,74.4694,74.4371,74.4533,26131.0
2015-05-29 13:35:00,92.25,92.29,92.19,92.22,28112.0,74.4533,74.4856,74.4049,74.4291,28112.0
2015-05-29 13:40:00,92.23,92.27,92.21,92.23,11762.0,74.4371,74.4694,74.421,74.4371,11762.0
2015-05-29 13:45:00,92.23,92.26,92.23,92.25,19208.0,74.4371,74.4613,74.4371,74.4533,19208.0
2015-05-29 13:50:00,92.25,92.25,92.15,92.15,13221.0,74.4533,74.4533,74.3726,74.3726,13221.0
2015-05-29 13:55:00,92.14,92.17,92.07,92.07,9758.0,74.3645,74.3887,74.308,74.308,9758.0
2015-05-29 14:00:00,92.08,92.08,92.02,92.04,12564.0,74.3161,74.3161,74.2676,74.2838,12564.0
2015-05-29 14:05:00,92.05,92.09,91.99,92.07,26029.0,74.2919,74.3241,74.2434,74.308,26029.0
2015-05-29 14:10:00,92.07,92.12,92.07,92.12,9237.0,74.308,74.3484,74.308,74.3484,9237.0
2015-05-29 14:15:00,92.13,92.13,92.04,92.05,12950.0,74.3564,74.3564,74.2838,74.2919,12950.0
2015-05-29 14:20:00,92.06,92.06,91.86,91.87,15252.0,74.2999,74.2999,74.1385,74.1466,15252.0
2015-05-29 14:25:00,91.87,92.03,91.86,91.98,20655.0,74.1466,74.2757,74.1385,74.2354,20655.0
2015-05-29 14:30:00,91.98,92.12,91.98,92.08,28278.0,74.2354,74.3484,74.2354,74.3161,28278.0
2015-05-29 14:35:00,92.08,92.19,92.05,92.19,29751.0,74.3161,74.4049,74.2919,74.4049,29751.0
2015-05-29 14:40:00,92.18,92.22,92.1,92.18,35055.0,74.3968,74.4291,74.3322,74.3968,35055.0
2015-05-29 14:45:00,92.18,92.22,92.09,92.12,33106.0,74.3968,74.4291,74.3241,74.3484,33106.0
2015-05-29 14:50:00,92.11,92.34,92.1,92.32,37358.0,74.3403,74.5259,74.3322,74.5098,37358.0
2015-05-29 14:55:00,92.33,92.35,92.24,92.35,26611.0,74.5178,74.534,74.4452,74.534,26611.0
2015-05-29 15:00:00,92.33,92.33,92.19,92.19,27212.0,74.5178,74.5178,74.4049,74.4049,27212.0
2015-05-29 15:05:00,92.19,92.34,92.19,92.34,25656.0,74.4049,74.5259,74.4049,74.5259,25656.0
2015-05-29 15:10:00,92.34,92.37,92.28,92.3,27759.0,74.5259,74.5501,74.4775,74.4936,27759.0
2015-05-29 15:15:00,92.3,92.33,92.25,92.26,24454.0,74.4936,74.5178,74.4533,74.4613,24454.0
2015-05-29 15:20:00,92.27,92.31,92.21,92.29,64913.0,74.4694,74.5017,74.421,74.4856,64913.0
2015-05-29 15:25:00,92.33,92.42,92.31,92.32,30164.0,74.5178,74.5905,74.5017,74.5098,30164.0
2015-05-29 15:30:00,92.33,92.39,92.16,92.2,56806.0,74.5178,74.5663,74.3806,74.4129,56806.0
2015-05-29 15:35:00,92.2,92.29,92.16,92.29,42342.0,74.4129,74.4856,74.3806,74.4856,42342.0
2015-05-29 15:40:00,92.3,92.36,92.22,92.25,39146.0,74.4936,74.5421,74.4291,74.4533,39146.0
2015-05-29 15:45:00,92.26,92.26,92.07,92.08,50333.0,74.4613,74.4613,74.308,74.3161,50333.0
2015-05-29 15:50:00,92.08,92.12,92.03,92.05,42083.0,74.3161,74.3484,74.2757,74.2919,42083.0
2015-05-29 15:55:00,92.05,92.16,92.0,92.0,137541.0,74.2919,74.3806,74.2515,74.2515,137541.0
2015-06-01 09:30:00,92.48,92.68,92.17,92.17,29312.0,74.6389,74.8003,74.3887,74.3887,29312.0
2015-06-01 09:35:00,92.26,92.29,91.94,92.13,9850.0,74.4613,74.4856,74.2031,74.3564,9850.0
2015-06-01 09:40:00,92.11,92.29,91.92,92.27,8490.0,74.3403,74.4856,74.1869,74.4694,8490.0
2015-06-01 09:45:00,92.22,92.22,91.95,92.01,10467.0,74.4291,74.4291,74.2112,74.2596,10467.0
2015-06-01 09:50:00,91.99,92.06,91.88,91.95,11583.0,74.2434,74.2999,74.1547,74.2112,11583.0
2015-06-01 09:55:00,91.94,92.07,91.85,92.07,6974.0,74.2031,74.308,74.1304,74.308,6974.0
2015-06-01 10:00:00,92.07,92.39,92.04,92.28,9749.0,74.308,74.5663,74.2838,74.4775,9749.0
2015-06-01 10:05:00,92.25,92.5,92.21,92.49,14501.0,74.4533,74.655,74.421,74.647,14501.0
2015-06-01 10:10:00,92.49,92.49,92.29,92.38,14937.0,74.647,74.647,74.4856,74.5582,14937.0
2015-06-01 10:15:00,92.39,92.4,92.13,92.2,19139.0,74.5663,74.5743,74.3564,74.4129,19139.0
2015-06-01 10:20:00,92.2,92.38,92.18,92.34,11257.0,74.4129,74.5582,74.3968,74.5259,11257.0
2015-06-01 10:25:00,92.33,92.34,92.13,92.29,12355.0,74.5178,74.5259,74.3564,74.4856,12355.0
2015-06-01 10:30:00,92.29,92.34,92.17,92.17,27337.0,74.4856,74.5259,74.3887,74.3887,27337.0
2015-06-01 10:35:00,92.21,92.35,92.17,92.27,19023.0,74.421,74.534,74.3887,74.4694,19023.0
2015-06-01 10:40:00,92.28,92.28,92.08,92.11,5783.0,74.4775,74.4775,74.3161,74.3403,5783.0
2015-06-01 10:45:00,92.11,92.11,91.99,92.08,9363.0,74.3403,74.3403,74.2434,74.3161,9363.0
2015-06-01 10:50:00,92.07,92.22,92.06,92.18,11157.0,74.308,74.4291,74.2999,74.3968,11157.0
2015-06-01 10:55:00,92.16,92.26,92.06,92.26,14203.0,74.3806,74.4613,74.2999,74.4613,14203.0
2015-06-01 11:00:00,92.3,92.37,92.25,92.37,65455.0,74.4936,74.5501,74.4533,74.5501,65455.0
2015-06-01 11:05:00,92.37,92.38,92.25,92.27,13279.0,74.5501,74.5582,74.4533,74.4694,13279.0
2015-06-01 11:10:00,92.26,92.29,92.14,92.16,10538.0,74.4613,74.4856,74.3645,74.3806,10538.0
2015-06-01 11:15:00,92.15,92.23,92.08,92.2,11474.0,74.3726,74.4371,74.3161,74.4129,11474.0
2015-06-01 11:20:00,92.21,92.27,92.17,92.22,14406.0,74.421,74.4694,74.3887,74.4291,14406.0
2015-06-01 11:25:00,92.22,92.23,92.06,92.08,20481.0,74.4291,74.4371,74.2999,74.3161,20481.0
2015-06-01 11:30:00,92.07,92.11,92.06,92.08,8127.0,74.308,74.3403,74.2999,74.3161,8127.0
2015-06-01 11:35:00,92.07,92.18,92.04,92.17,6428.0,74.308,74.3968,74.2838,74.3887,6428.0
2015-06-01 11:40:00,92.16,92.27,92.16,92.22,9166.0,74.3806,74.4694,74.3806,74.4291,9166.0
2015-06-01 11:45:00,92.22,92.22,92.08,92.11,11172.0,74.4291,74.4291,74.3161,74.3403,11172.0
2015-06-01 11:50:00,92.09,92.13,92.03,92.13,10878.0,74.3241,74.3564,74.2757,74.3564,10878.0
2015-06-01 11:55:00,92.13,92.13,92.04,92.09,13052.0,74.3564,74.3564,74.2838,74.3241,13052.0
2015-06-01 12:00:00,92.06,92.24,92.05,92.16,10083.0,74.2999,74.4452,74.2919,74.3806,10083.0
2015-06-01 12:05:00,92.15,92.21,92.12,92.21,11076.0,74.3726,74.421,74.3484,74.421,11076.0
2015-06-01 12:10:00,92.22,92.24,92.18,92.22,9663.0,74.4291,74.4452,74.3968,74.4291,9663.0
2015-06-01 12:15:00,92.21,92.48,92.19,92.48,17984.0,74.421,74.6389,74.4049,74.6389,17984.0
2015-06-01 12:20:00,92.5,92.52,92.39,92.41,10687.0,74.655,74.6712,74.5663,74.5824,10687.0
2015-06-01 12:25:00,92.43,92.55,92.42,92.5,8177.0,74.5986,74.6954,74.5905,74.655,8177.0
2015-06-01 12:30:00,92.52,92.52,92.48,92.48,7049.0,74.6712,74.6712,74.6389,74.6389,7049.0
2015-06-01 12:35:00,92.45,92.45,92.38,92.43,9008.0,74.6147,74.6147,74.5582,74.5986,9008.0
2015-06-01 12:40:00,92.41,92.43,92.4,92.43,6540.0,74.5824,74.5986,74.5743,74.5986,6540.0
2015-06-01 12:45:00,92.43,92.52,92.43,92.49,7943.0,74.5986,74.6712,74.5986,74.647,7943.0
2015-06-01 12:50:00,92.49,92.55,92.48,92.52,6972.0,74.647,74.6954,74.6389,74.6712,6972.0
2015-06-01 12:55:00,92.52,92.55,92.47,92.55,6138.0,74.6712,74.6954,74.6308,74.6954,6138.0
2015-06-01 13:00:00,92.56,92.61,92.53,92.53,7127.0,74.7035,74.7438,74.6793,74.6793,7127.0
2015-06-01 13:05:00,92.56,92.62,92.51,92.57,9504.0,74.7035,74.7519,74.6631,74.7115,9504.0
2015-06-01 13:10:00,92.55,92.61,92.55,92.58,3934.0,74.6954,74.7438,74.6954,74.7196,3934.0
2015-06-01 13:15:00,92.57,92.58,92.52,92.55,5800.0,74.7115,74.7196,74.6712,74.6954,5800.0
2015-06-01 13:20:00,92.56,92.63,92.55,92.63,5225.0,74.7035,74.76,74.6954,74.76,5225.0
2015-06-01 13:25:00,92.62,92.66,92.6,92.66,9427.0,74.7519,74.7842,74.7358,74.7842,9427.0
2015-06-01 13:30:00,92.67,92.71,92.62,92.62,6571.0,74.7922,74.8245,74.7519,74.7519,6571.0
2015-06-01 13:35:00,92.6,92.67,92.6,92.62,5965.0,74.7358,74.7922,74.7358,74.7519,5965.0
2015-06-01 13:40:00,92.61,92.62,92.54,92.56,7393.0,74.7438,74.7519,74.6873,74.7035,7393.0
2015-06-01 13:45:00,92.58,92.65,92.58,92.63,6314.0,74.7196,74.7761,74.7196,74.76,6314.0
2015-06-01 13:50:00,92.65,92.7,92.62,92.68,8758.0,74.7761,74.8165,74.7519,74.8003,8758.0
2015-06-01 13:55:00,92.68,92.73,92.62,92.71,7933.0,74.8003,74.8407,74.7519,74.8245,7933.0
2015-06-01 14:00:00,92.7,92.78,92.68,92.75,15051.0,74.8165,74.881,74.8003,74.8568,15051.0
2015-06-01 14:05:00,92.74,92.78,92.71,92.73,7221.0,74.8487,74.881,74.8245,74.8407,7221.0
2015-06-01 14:10:00,92.73,92.85,92.73,92.77,12574.0,74.8407,74.9375,74.8407,74.873,12574.0
2015-06-01 14:15:00,92.77,92.91,92.77,92.86,7569.0,74.873,74.9859,74.873,74.9456,7569.0
2015-06-01 14:20:00,92.85,92.89,92.78,92.88,8880.0,74.9375,74.9698,74.881,74.9617,8880.0
2015-06-01 14:25:00,92.9,92.97,92.89,92.92,9183.0,74.9779,75.0344,74.9698,74.994,9183.0
2015-06-01 14:30:00,92.9,92.98,92.86,92.91,13178.0,74.9779,75.0424,74.9456,74.9859,13178.0
2015-06-01 14:35:00,92.9,92.91,92.85,92.85,6693.0,74.9779,74.9859,74.9375,74.9375,6693.0
2015-06-01 14:40:00,92.85,92.94,92.81,92.94,18899.0,74.9375,75.0102,74.9052,75.0102,18899.0
2015-06-01 14:45:00,92.91,92.98,92.88,92.92,17543.0,74.9859,75.0424,74.9617,74.994,17543.0
2015-06-01 14:50:00,92.93,92.94,92.83,92.94,10400.0,75.0021,75.0102,74.9214,75.0102,10400.0
2015-06-01 14:55:00,92.94,92.98,92.9,92.98,11781.0,75.0102,75.0424,74.9779,75.0424,11781.0
2015-06-01 15:00:00,92.99,93.03,92.97,92.98,13671.0,75.0505,75.0828,75.0344,75.0424,13671.0
2015-06-01 15:05:00,92.97,93.06,92.96,93.05,13115.0,75.0344,75.107,75.0263,75.0989,13115.0
2015-06-01 15:10:00,93.05,93.05,92.98,93.03,17155.0,75.0989,75.0989,75.0424,75.0828,17155.0
2015-06-01 15:15:00,93.04,93.04,92.95,92.95,15033.0,75.0909,75.0909,75.0182,75.0182,15033.0
2015-06-01 15:20:00,92.94,92.97,92.91,92.94,24121.0,75.0102,75.0344,74.9859,75.0102,24121.0
2015-06-01 15:25:00,92.95,93.03,92.93,92.99,18531.0,75.0182,75.0828,75.0021,75.0505,18531.0
2015-06-01 15:30:00,92.99,92.99,92.83,92.86,30244.0,75.0505,75.0505,74.9214,74.9456,30244.0
2015-06-01 15:35:00,92.86,92.91,92.81,92.84,30780.0,74.9456,74.9859,74.9052,74.9295,30780.0
2015-06-01 15:40:00,92.82,92.87,92.82,92.84,34491.0,74.9133,74.9537,74.9133,74.9295,34491.0
2015-06-01 15:45:00,92.84,92.9,92.75,92.9,40571.0,74.9295,74.9779,74.8568,74.9779,40571.0
2015-06-01 15:50:00,92.9,92.9,92.78,92.85,42702.0,74.9779,74.9779,74.881,74.9375,42702.0
2015-06-01 15:55:00,92.85,92.85,92.72,92.78,98208.0,74.9375,74.9375,74.8326,74.881,98208.0
2015-06-02 09:30:00,92.54,92.74,92.41,92.5,51978.0,74.6873,74.8487,74.5824,74.655,51978.0
2015-06-02 09:35:00,92.55,92.58,92.28,92.42,31218.0,74.6954,74.7196,74.4775,74.5905,31218.0
2015-06-02 09:40:00,92.39,92.78,92.36,92.78,33917.0,74.5663,74.881,74.5421,74.881,33917.0
2015-06-02 09:45:00,92.74,92.89,92.68,92.68,20275.0,74.8487,74.9698,74.8003,74.8003,20275.0
2015-06-02 09:50:00,92.68,92.81,92.67,92.81,13704.0,74.8003,74.9052,74.7922,74.9052,13704.0
2015-06-02 09:55:00,92.81,93.18,92.8,93.03,30770.0,74.9052,75.2039,74.8972,75.0828,30770.0
2015-06-02 10:00:00,93.05,93.13,92.93,93.1,21540.0,75.0989,75.1635,75.0021,75.1393,21540.0
2015-06-02 10:05:00,93.09,93.28,93.07,93.23,23592.0,75.1312,75.2846,75.1151,75.2442,23592.0
2015-06-02 10:10:00,93.24,93.44,93.24,93.43,16376.0,75.2523,75.4137,75.2523,75.4056,16376.0
2015-06-02 10:15:00,93.39,93.42,93.22,93.31,34850.0,75.3733,75.3976,75.2361,75.3088,34850.0
2015-06-02 10:20:00,93.32,93.43,93.3,93.39,8409.0,75.3169,75.4056,75.3007,75.3733,8409.0
2015-06-02 10:25:00,93.37,93.53,93.37,93.51,15468.0,75.3572,75.4863,75.3572,75.4702,15468.0
2015-06-02 10:30:00,93.5,93.54,93.42,93.54,11266.0,75.4621,75.4944,75.3976,75.4944,11266.0
2015-06-02 10:35:00,93.55,93.75,93.53,93.62,20811.0,75.5025,75.6639,75.4863,75.559,20811.0
2015-06-02 10:40:00,93.62,93.7,93.53,93.7,11074.0,75.559,75.6235,75.4863,75.6235,11074.0
2015-06-02 10:45:00,93.72,93.79,93.7,93.78,10189.0,75.6397,75.6962,75.6235,75.6881,10189.0
2015-06-02 10:50:00,93.79,93.81,93.65,93.65,65261.0,75.6962,75.7123,75.5832,75.5832,65261.0
2015-06-02 10:55:00,93.68,93.74,93.6,93.61,18717.0,75.6074,75.6558,75.5428,75.5509,18717.0
2015-06-02 11:00:00,93.59,93.65,93.54,93.57,23140.0,75.5348,75.5832,75.4944,75.5186,23140.0
2015-06-02 11:05:00,93.56,93.71,93.46,93.68,14323.0,75.5106,75.6316,75.4298,75.6074,14323.0
2015-06-02 11:10:00,93.65,93.71,93.58,93.61,10922.0,75.5832,75.6316,75.5267,75.5509,10922.0
2015-06-02 11:15:00,93.62,93.64,93.46,93.46,9648.0,75.559,75.5751,75.4298,75.4298,9648.0
2015-06-02 11:20:00,93.46,93.47,93.34,93.4,24631.0,75.4298,75.4379,75.333,75.3814,24631.0
2015-06-02 11:25:00,93.38,93.4,93.31,93.35,17272.0,75.3653,75.3814,75.3088,75.3411,17272.0
2015-06-02 11:30:00,93.36,93.43,93.35,93.35,13410.0,75.3491,75.4056,75.3411,75.3411,13410.0
2015-06-02 11:35:00,93.33,93.38,93.26,93.3,20008.0,75.3249,75.3653,75.2684,75.3007,20008.0
2015-06-02 11:40:00,93.3,93.35,93.29,93.35,12384.0,75.3007,75.3411,75.2926,75.3411,12384.0
2015-06-02 11:45:00,93.35,93.35,93.29,93.34,10837.0,75.3411,75.3411,75.2926,75.333,10837.0
2015-06-02 11:50:00,93.35,93.36,93.25,93.26,12861.0,75.3411,75.3491,75.2604,75.2684,12861.0
2015-06-02 11:55:00,93.27,93.28,93.24,93.25,10783.0,75.2765,75.2846,75.2523,75.2604,10783.0
2015-06-02 12:00:00,93.24,93.44,93.24,93.42,17560.0,75.2523,75.4137,75.2523,75.3976,17560.0
2015-06-02 12:05:00,93.42,93.58,93.42,93.51,10901.0,75.3976,75.5267,75.3976,75.4702,10901.0
2015-06-02 12:10:00,93.52,93.54,93.44,93.46,5458.0,75.4783,75.4944,75.4137,75.4298,5458.0
2015-06-02 12:15:00,93.48,93.5,93.42,93.42,7063.0,75.446,75.4621,75.3976,75.3976,7063.0
2015-06-02 12:20:00,93.43,93.51,93.41,93.46,14239.0,75.4056,75.4702,75.3895,75.4298,14239.0
2015-06-02 12:25:00,93.48,93.54,93.45,93.45,9312.0,75.446,75.4944,75.4218,75.4218,9312.0
2015-06-02 12:30:00,93.46,93.53,93.41,93.53,7520.0,75.4298,75.4863,75.3895,75.4863,7520.0
2015-06-02 12:35:00,93.57,93.57,93.47,93.53,6907.0,75.5186,75.5186,75.4379,75.4863,6907.0
2015-06-02 12:40:00,93.52,93.52,93.46,93.47,6428.0,75.4783,75.4783,75.4298,75.4379,6428.0
2015-06-02 12:45:00,93.47,93.53,93.47,93.5,9246.0,75.4379,75.4863,75.4379,75.4621,9246.0
2015-06-02 12:50:00,93.51,93.57,93.49,93.54,13144.0,75.4702,75.5186,75.4541,75.4944,13144.0
2015-06-02 12:55:00,93.53,93.53,93.43,93.45,6291.0,75.4863,75.4863,75.4056,75.4218,6291.0
2015-06-02 13:00:00,93.46,93.49,93.42,93.45,7544.0,75.4298,75.4541,75.3976,75.4218,7544.0
2015-06-02 13:05:00,93.43,93.43,93.3,93.32,7512.0,75.4056,75.4056,75.3007,75.3169,7512.0
2015-06-02 13:10:00,93.31,93.34,93.3,93.31,4942.0,75.3088,75.333,75.3007,75.3088,4942.0
2015-06-02 13:15:00,93.31,93.37,93.26,93.32,16364.0,75.3088,75.3572,75.2684,75.3169,16364.0
2015-06-02 13:20:00,93.32,93.41,93.32,93.36,6795.0,75.3169,75.3895,75.3169,75.3491,6795.0
2015-06-02 13:25:00,93.35,93.41,93.28,93.32,14283.0,75.3411,75.3895,75.2846,75.3169,14283.0
2015-06-02 13:30:00,93.33,93.38,93.25,93.25,7802.0,75.3249,75.3653,75.2604,75.2604,7802.0
2015-06-02 13:35:00,93.26,93.35,93.26,93.33,10263.0,75.2684,75.3411,75.2684,75.3249,10263.0
2015-06-02 13:40:00,93.33,93.35,93.32,93.35,11134.0,75.3249,75.3411,75.3169,75.3411,11134.0
2015-06-02 13:45:00,93.35,93.39,93.34,93.38,8418.0,75.3411,75.3733,75.333,75.3653,8418.0
2015-06-02 13:50:00,93.37,93.41,93.33,93.4,12436.0,75.3572,75.3895,75.3249,75.3814,12436.0
2015-06-02 13:55:00,93.42,93.43,93.39,93.41,16583.0,75.3976,75.4056,75.3733,75.3895,16583.0
2015-06-02 14:00:00,93.42,93.42,93.35,93.35,10727.0,75.3976,75.3976,75.3411,75.3411,10727.0
2015-06-02 14:05:00,93.36,93.37,93.33,93.34,13807.0,75.3491,75.3572,75.3249,75.333,13807.0
2015-06-02 14:10:00,93.34,93.35,93.2,93.24,26207.0,75.333,75.3411,75.22,75.2523,26207.0
2015-06-02 14:15:00,93.26,93.27,93.21,93.25,14499.0,75.2684,75.2765,75.2281,75.2604,14499.0
2015-06-02 14:20:00,93.24,93.3,93.24,93.27,8946.0,75.2523,75.3007,75.2523,75.2765,8946.0
2015-06-02 14:25:00,93.26,93.3,93.26,93.28,6328.0,75.2684,75.3007,75.2684,75.2846,6328.0
2015-06-02 14:30:00,93.28,93.3,93.25,93.27,16464.0,75.2846,75.3007,75.2604,75.2765,16464.0
2015-06-02 14:35:00,93.27,93.27,93.15,93.15,8890.0,75.2765,75.2765,75.1796,75.1796,8890.0
2015-06-02 14:40:00,93.11,93.12,93.08,93.09,11849.0,75.1474,75.1554,75.1232,75.1312,11849.0
2015-06-02 14:45:00,93.08,93.11,92.98,92.98,11552.0,75.1232,75.1474,75.0424,75.0424,11552.0
2015-06-02 14:50:00,92.97,93.1,92.94,93.1,7842.0,75.0344,75.1393,75.0102,75.1393,7842.0
2015-06-02 14:55:00,93.1,93.15,93.1,93.15,8652.0,75.1393,75.1796,75.1393,75.1796,8652.0
2015-06-02 15:00:00,93.15,93.16,93.1,93.13,18722.0,75.1796,75.1877,75.1393,75.1635,18722.0
2015-06-02 15:05:00,93.13,93.13,92.96,92.97,14800.0,75.1635,75.1635,75.0263,75.0344,14800.0
2015-06-02 15:10:00,92.98,93.04,92.94,92.94,9370.0,75.0424,75.0909,75.0102,75.0102,9370.0
2015-06-02 15:15:00,92.93,93.0,92.93,92.96,13069.0,75.0021,75.0586,75.0021,75.0263,13069.0
2015-06-02 15:20:00,92.97,93.0,92.89,92.93,28100.0,75.0344,75.0586,74.9698,75.0021,28100.0
2015-06-02 15:25:00,92.94,93.03,92.93,93.01,9733.0,75.0102,75.0828,75.0021,75.0667,9733.0
2015-06-02 15:30:00,93.0,93.0,92.9,92.9,11695.0,75.0586,75.0586,74.9779,74.9779,11695.0
2015-06-02 15:35:00,92.91,92.91,92.78,92.79,41552.0,74.9859,74.9859,74.881,74.8891,41552.0
2015-06-02 15:40:00,92.78,92.82,92.76,92.77,34179.0,74.881,74.9133,74.8649,74.873,34179.0
2015-06-02 15:45:00,92.77,92.8,92.7,92.8,35048.0,74.873,74.8972,74.8165,74.8972,35048.0
2015-06-02 15:50:00,92.79,92.81,92.75,92.77,52710.0,74.8891,74.9052,74.8568,74.873,52710.0
2015-06-02 15:55:00,92.78,92.8,92.69,92.71,132332.0,74.881,74.8972,74.8084,74.8245,132332.0
2015-06-03 09:30:00,92.65,92.65,92.14,92.14,58874.0,74.7761,74.7761,74.3645,74.3645,58874.0
2015-06-03 09:35:00,92.16,92.67,92.03,92.25,21502.0,74.3806,74.7922,74.2757,74.4533,21502.0
2015-06-03 09:40:00,92.26,92.58,92.26,92.31,10936.0,74.4613,74.7196,74.4613,74.5017,10936.0
2015-06-03 09:45:00,92.31,92.7,92.31,92.7,18866.0,74.5017,74.8165,74.5017,74.8165,18866.0
2015-06-03 09:50:00,92.69,92.91,92.61,92.73,14822.0,74.8084,74.9859,74.7438,74.8407,14822.0
2015-06-03 09:55:00,92.8,93.2,92.79,93.19,6700.0,74.8972,75.22,74.8891,75.2119,6700.0
2015-06-03 10:00:00,93.18,93.18,93.01,93.02,23206.0,75.2039,75.2039,75.0667,75.0747,23206.0
2015-06-03 10:05:00,93.03,93.14,93.02,93.06,11118.0,75.0828,75.1716,75.0747,75.107,11118.0
2015-06-03 10:10:00,93.07,93.16,92.94,93.07,24919.0,75.1151,75.1877,75.0102,75.1151,24919.0
2015-06-03 10:15:00,93.09,93.1,92.97,92.97,9278.0,75.1312,75.1393,75.0344,75.0344,9278.0
2015-06-03 10:20:00,92.99,93.15,92.99,93.06,17072.0,75.0505,75.1796,75.0505,75.107,17072.0
2015-06-03 10:25:00,93.05,93.18,93.04,93.18,15069.0,75.0989,75.2039,75.0909,75.2039,15069.0
2015-06-03 10:30:00,93.18,93.35,93.18,93.19,27678.0,75.2039,75.3411,75.2039,75.2119,27678.0
2015-06-03 10:35:00,93.19,93.27,93.16,93.16,16925.0,75.2119,75.2765,75.1877,75.1877,16925.0
2015-06-03 10:40:00,93.16,93.19,92.97,92.97,19846.0,75.1877,75.2119,75.0344,75.0344,19846.0
2015-06-03 10:45:00,92.96,93.27,92.95,93.21,36870.0,75.0263,75.2765,75.0182,75.2281,36870.0
2015-06-03 10:50:00,93.23,93.25,93.16,93.23,13663.0,75.2442,75.2604,75.1877,75.2442,13663.0
2015-06-03 10:55:00,93.23,93.57,93.22,93.53,19171.0,75.2442,75.5186,75.2361,75.4863,19171.0
2015-06-03 11:00:00,93.54,93.58,93.46,93.47,18363.0,75.4944,75.5267,75.4298,75.4379,18363.0
2015-06-03 11:05:00,93.45,93.45,93.23,93.23,13099.0,75.4218,75.4218,75.2442,75.2442,13099.0
2015-06-03 11:10:00,93.22,93.29,93.21,93.29,9862.0,75.2361,75.2926,75.2281,75.2926,9862.0
2015-06-03 11:15:00,93.29,93.32,93.23,93.31,11532.0,75.2926,75.3169,75.2442,75.3088,11532.0
2015-06-03 11:20:00,93.28,93.28,93.07,93.07,6790.0,75.2846,75.2846,75.1151,75.1151,6790.0
2015-06-03 11:25:00,93.07,93.07,92.94,92.96,14590.0,75.1151,75.1151,75.0102,75.0263,14590.0
2015-06-03 11:30:00,92.95,93.05,92.95,92.98,17182.0,75.0182,75.0989,75.0182,75.0424,17182.0
2015-06-03 11:35:00,92.98,92.98,92.78,92.78,15614.0,75.0424,75.0424,74.881,74.881,15614.0
2015-06-03 11:40:00,92.77,92.86,92.71,92.81,16933.0,74.873,74.9456,74.8245,74.9052,16933.0
2015-06-03 11:45:00,92.81,92.82,92.66,92.68,13911.0,74.9052,74.9133,74.7842,74.8003,13911.0
2015-06-03 11:50:00,92.69,92.7,92.62,92.64,9637.0,74.8084,74.8165,74.7519,74.768,9637.0
2015-06-03 11:55:00,92.63,92.76,92.63,92.71,13236.0,74.76,74.8649,74.76,74.8245,13236.0
2015-06-03 12:00:00,92.7,92.84,92.7,92.81,6722.0,74.8165,74.9295,74.8165,74.9052,6722.0
2015-06-03 12:05:00,92.8,92.84,92.72,92.77,11020.0,74.8972,74.9295,74.8326,74.873,11020.0
2015-06-03 12:10:00,92.78,92.78,92.68,92.68,6117.0,74.881,74.881,74.8003,74.8003,6117.0
2015-06-03 12:15:00,92.68,92.68,92.55,92.55,9916.0,74.8003,74.8003,74.6954,74.6954,9916.0
2015-06-03 12:20:00,92.54,92.65,92.54,92.65,10976.0,74.6873,74.7761,74.6873,74.7761,10976.0
2015-06-03 12:25:00,92.67,92.71,92.58,92.66,12425.0,74.7922,74.8245,74.7196,74.7842,12425.0
2015-06-03 12:30:00,92.64,92.64,92.55,92.55,7265.0,74.768,74.768,74.6954,74.6954,7265.0
2015-06-03 12:35:00,92.56,92.68,92.55,92.65,13177.0,74.7035,74.8003,74.6954,74.7761,13177.0
2015-06-03 12:40:00,92.66,92.69,92.64,92.68,10119.0,74.7842,74.8084,74.768,74.8003,10119.0
2015-06-03 12:45:00,92.66,92.7,92.63,92.7,12781.0,74.7842,74.8165,74.76,74.8165,12781.0
2015-06-03 12:50:00,92.7,92.75,92.64,92.75,13466.0,74.8165,74.8568,74.768,74.8568,13466.0
2015-06-03 12:55:00,92.76,92.79,92.74,92.78,9564.0,74.8649,74.8891,74.8487,74.881,9564.0
2015-06-03 13:00:00,92.79,92.88,92.78,92.81,10467.0,74.8891,74.9617,74.881,74.9052,10467.0
2015-06-03 13:05:00,92.79,92.8,92.7,92.71,6533.0,74.8891,74.8972,74.8165,74.8245,6533.0
2015-06-03 13:10:00,92.7,92.76,92.68,92.74,11674.0,74.8165,74.8649,74.8003,74.8487,11674.0
2015-06-03 13:15:00,92.73,92.73,92.63,92.63,12990.0,74.8407,74.8407,74.76,74.76,12990.0
2015-06-03 13:20:00,92.65,92.65,92.6,92.61,12082.0,74.7761,74.7761,74.7358,74.7438,12082.0
2015-06-03 13:25:00,92.62,92.68,92.58,92.68,26802.0,74.7519,74.8003,74.7196,74.8003,26802.0
2015-06-03 13:30:00,92.68,92.71,92.6,92.69,11014.0,74.8003,74.8245,74.7358,74.8084,11014.0
2015-06-03 13:35:00,92.69,92.74,92.69,92.72,6075.0,74.8084,74.8487,74.8084,74.8326,6075.0
2015-06-03 13:40:00,92.72,92.75,92.64,92.64,12565.0,74.8326,74.8568,74.768,74.768,12565.0
2015-06-03 13:45:00,92.63,92.64,92.59,92.62,7536.0,74.76,74.768,74.7277,74.7519,7536.0
2015-06-03 13:50:00,92.63,92.64,92.58,92.61,10822.0,74.76,74.768,74.7196,74.7438,10822.0
2015-06-03 13:55:00,92.61,92.63,92.57,92.59,7792.0,74.7438,74.76,74.7115,74.7277,7792.0
2015-06-03 14:00:00,92.59,92.66,92.58,92.62,11580.0,74.7277,74.7842,74.7196,74.7519,11580.0
2015-06-03 14:05:00,92.62,92.66,92.49,92.51,38131.0,74.7519,74.7842,74.647,74.6631,38131.0
2015-06-03 14:10:00,92.53,92.58,92.52,92.53,15350.0,74.6793,74.7196,74.6712,74.6793,15350.0
2015-06-03 14:15:00,92.52,92.58,92.52,92.57,8765.0,74.6712,74.7196,74.6712,74.7115,8765.0
2015-06-03 14:20:00,92.57,92.58,92.55,92.57,15104.0,74.7115,74.7196,74.6954,74.7115,15104.0
2015-06-03 14:25:00,92.57,92.57,92.47,92.5,10884.0,74.7115,74.7115,74.6308,74.655,10884.0
2015-06-03 14:30:00,92.5,92.51,92.44,92.45,16576.0,74.655,74.6631,74.6066,74.6147,16576.0
2015-06-03 14:35:00,92.47,92.59,92.46,92.59,16913.0,74.6308,74.7277,74.6228,74.7277,16913.0
2015-06-03 14:40:00,92.59,92.62,92.58,92.62,9229.0,74.7277,74.7519,74.7196,74.7519,9229.0
2015-06-03 14:45:00,92.62,92.63,92.55,92.55,23426.0,74.7519,74.76,74.6954,74.6954,23426.0
2015-06-03 14:50:00,92.55,92.56,92.51,92.51,10087.0,74.6954,74.7035,74.6631,74.6631,10087.0
2015-06-03 14:55:00,92.51,92.52,92.49,92.51,11035.0,74.6631,74.6712,74.647,74.6631,11035.0
2015-06-03 15:00:00,92.51,92.57,92.49,92.53,16119.0,74.6631,74.7115,74.647,74.6793,16119.0
2015-06-03 15:05:00,92.54,92.62,92.53,92.62,10354.0,74.6873,74.7519,74.6793,74.7519,10354.0
2015-06-03 15:10:00,92.63,92.68,92.61,92.68,12746.0,74.76,74.8003,74.7438,74.8003,12746.0
2015-06-03 15:15:00,92.68,92.68,92.52,92.55,19493.0,74.8003,74.8003,74.6712,74.6954,19493.0
2015-06-03 15:20:00,92.56,92.61,92.53,92.61,14854.0,74.7035,74.7438,74.6793,74.7438,14854.0
2015-06-03 15:25:00,92.62,92.64,92.53,92.56,29708.0,74.7519,74.768,74.6793,74.7035,29708.0
2015-06-03 15:30:00,92.58,92.61,92.57,92.61,22349.0,74.7196,74.7438,74.7115,74.7438,22349.0
2015-06-03 15:35:00,92.6,92.7,92.6,92.67,22158.0,74.7358,74.8165,74.7358,74.7922,22158.0
2015-06-03 15:40:00,92.67,92.67,92.55,92.59,26170.0,74.7922,74.7922,74.6954,74.7277,26170.0
2015-06-03 15:45:00,92.58,92.58,92.5,92.5,28145.0,74.7196,74.7196,74.655,74.655,28145.0
2015-06-03 15:50:00,92.5,92.52,92.49,92.51,30550.0,74.655,74.6712,74.647,74.6631,30550.0
2015-06-03 15:55:00,92.51,92.52,92.47,92.51,88454.0,74.6631,74.6712,74.6308,74.6631,88454.0
2015-06-04 09:30:00,92.01,92.75,92.01,92.48,32120.0,74.2596,74.8568,74.2596,74.6389,32120.0
2015-06-04 09:35:00,92.47,92.59,92.19,92.44,7111.0,74.6308,74.7277,74.4049,74.6066,7111.0
2015-06-04 09:40:00,92.41,92.71,92.37,92.37,10190.0,74.5824,74.8245,74.5501,74.5501,10190.0
2015-06-04 09:45:00,92.34,92.54,92.31,92.35,6286.0,74.5259,74.6873,74.5017,74.534,6286.0
2015-06-04 09:50:00,92.32,92.75,92.29,92.63,14462.0,74.5098,74.8568,74.4856,74.76,14462.0
2015-06-04 09:55:00,92.69,92.96,92.67,92.88,6284.0,74.8084,75.0263,74.7922,74.9617,6284.0
2015-06-04 10:00:00,92.95,93.06,92.73,92.73,9075.0,75.0182,75.107,74.8407,74.8407,9075.0
2015-06-04 10:05:00,92.77,92.89,92.69,92.82,9026.0,74.873,74.9698,74.8084,74.9133,9026.0
2015-06-04 10:10:00,92.82,92.91,92.77,92.86,10110.0,74.9133,74.9859,74.873,74.9456,10110.0
2015-06-04 10:15:00,92.83,92.9,92.8,92.85,23013.0,74.9214,74.9779,74.8972,74.9375,23013.0
2015-06-04 10:20:00,92.88,92.93,92.72,92.72,12065.0,74.9617,75.0021,74.8326,74.8326,12065.0
2015-06-04 10:25:00,92.67,92.73,92.6,92.62,10788.0,74.7922,74.8407,74.7358,74.7519,10788.0
2015-06-04 10:30:00,92.62,92.62,92.44,92.56,10782.0,74.7519,74.7519,74.6066,74.7035,10782.0
2015-06-04 10:35:00,92.58,92.7,92.47,92.64,17391.0,74.7196,74.8165,74.6308,74.768,17391.0
2015-06-04 10:40:00,92.62,92.83,92.62,92.81,11587.0,74.7519,74.9214,74.7519,74.9052,11587.0
2015-06-04 10:45:00,92.78,92.84,92.66,92.8,7411.0,74.881,74.9295,74.7842,74.8972,7411.0
2015-06-04 10:50:00,92.78,92.8,92.61,92.64,12369.0,74.881,74.8972,74.7438,74.768,12369.0
2015-06-04 10:55:00,92.61,92.79,92.61,92.66,10735.0,74.7438,74.8891,74.7438,74.7842,10735.0
2015-06-04 11:00:00,92.69,92.74,92.57,92.74,11932.0,74.8084,74.8487,74.7115,74.8487,11932.0
2015-06-04 11:05:00,92.72,92.73,92.53,92.61,10526.0,74.8326,74.8407,74.6793,74.7438,10526.0
2015-06-04 11:10:00,92.63,92.83,92.57,92.81,20513.0,74.76,74.9214,74.7115,74.9052,20513.0
2015-06-04 11:15:00,92.81,92.88,92.77,92.88,16979.0,74.9052,74.9617,74.873,74.9617,16979.0
2015-06-04 11:20:00,92.87,92.91,92.8,92.85,14418.0,74.9537,74.9859,74.8972,74.9375,14418.0
2015-06-04 11:25:00,92.84,92.9,92.77,92.77,13354.0,74.9295,74.9779,74.873,74.873,13354.0
2015-06-04 11:30:00,92.79,92.79,92.47,92.53,31701.0,74.8891,74.8891,74.6308,74.6793,31701.0
2015-06-04 11:35:00,92.52,92.57,92.44,92.57,6805.0,74.6712,74.7115,74.6066,74.7115,6805.0
2015-06-04 11:40:00,92.58,92.68,92.54,92.54,8299.0,74.7196,74.8003,74.6873,74.6873,8299.0
2015-06-04 11:45:00,92.54,92.54,92.43,92.5,11878.0,74.6873,74.6873,74.5986,74.655,11878.0
2015-06-04 11:50:00,92.51,92.67,92.47,92.5,13466.0,74.6631,74.7922,74.6308,74.655,13466.0
2015-06-04 11:55:00,92.51,92.57,92.4,92.46,9014.0,74.6631,74.7115,74.5743,74.6228,9014.0
2015-06-04 12:00:00,92.44,92.51,92.37,92.44,14339.0,74.6066,74.6631,74.5501,74.6066,14339.0
2015-06-04 12:05:00,92.46,92.52,92.45,92.47,30854.0,74.6228,74.6712,74.6147,74.6308,30854.0
2015-06-04 12:10:00,92.49,92.55,92.45,92.49,19878.0,74.647,74.6954,74.6147,74.647,19878.0
2015-06-04 12:15:00,92.49,92.52,92.41,92.43,19383.0,74.647,74.6712,74.5824,74.5986,19383.0
2015-06-04 12:20:00,92.42,92.43,92.35,92.39,10911.0,74.5905,74.5986,74.534,74.5663,10911.0
2015-06-04 12:25:00,92.39,92.39,92.32,92.37,11456.0,74.5663,74.5663,74.5098,74.5501,11456.0
2015-06-04 12:30:00,92.35,92.44,92.32,92.41,6279.0,74.534,74.6066,74.5098,74.5824,6279.0
2015-06-04 12:35:00,92.42,92.42,92.36,92.39,4099.0,74.5905,74.5905,74.5421,74.5663,4099.0
2015-06-04 12:40:00,92.39,92.39,92.17,92.18,14176.0,74.5663,74.5663,74.3887,74.3968,14176.0
2015-06-04 12:45:00,92.18,92.23,92.17,92.19,9550.0,74.3968,74.4371,74.3887,74.4049,9550.0
2015-06-04 12:50:00,92.17,92.19,92.03,92.09,43016.0,74.3887,74.4049,74.2757,74.3241,43016.0
2015-06-04 12:55:00,92.06,92.06,91.98,92.03,29918.0,74.2999,74.2999,74.2354,74.2757,29918.0
2015-06-04 13:00:00,92.03,92.03,91.83,91.89,17492.0,74.2757,74.2757,74.1143,74.1627,17492.0
2015-06-04 13:05:00,91.89,91.91,91.72,91.84,18470.0,74.1627,74.1789,74.0255,74.1224,18470.0
2015-06-04 13:10:00,91.84,91.88,91.79,91.85,13083.0,74.1224,74.1547,74.082,74.1304,13083.0
2015-06-04 13:15:00,91.84,91.84,91.64,91.66,34874.0,74.1224,74.1224,73.961,73.9771,34874.0
2015-06-04 13:20:00,91.67,91.73,91.62,91.73,13156.0,73.9852,74.0336,73.9448,74.0336,13156.0
2015-06-04 13:25:00,91.74,91.77,91.71,91.71,7956.0,74.0417,74.0659,74.0175,74.0175,7956.0
2015-06-04 13:30:00,91.7,91.8,91.68,91.74,17554.0,74.0094,74.0901,73.9932,74.0417,17554.0
2015-06-04 13:35:00,91.75,91.8,91.68,91.76,17468.0,74.0497,74.0901,73.9932,74.0578,17468.0
2015-06-04 13:40:00,91.76,91.79,91.73,91.79,11130.0,74.0578,74.082,74.0336,74.082,11130.0
2015-06-04 13:45:00,91.79,91.79,91.59,91.62,17783.0,74.082,74.082,73.9206,73.9448,17783.0
2015-06-04 13:50:00,91.63,91.74,91.61,91.74,24241.0,73.9529,74.0417,73.9367,74.0417,24241.0
2015-06-04 13:55:00,91.73,91.77,91.59,91.75,30641.0,74.0336,74.0659,73.9206,74.0497,30641.0
2015-06-04 14:00:00,91.75,91.85,91.68,91.84,18718.0,74.0497,74.1304,73.9932,74.1224,18718.0
2015-06-04 14:05:00,91.85,91.88,91.71,91.73,12312.0,74.1304,74.1547,74.0175,74.0336,12312.0
2015-06-04 14:10:00,91.73,91.9,91.71,91.88,11035.0,74.0336,74.1708,74.0175,74.1547,11035.0
2015-06-04 14:15:00,91.88,91.89,91.78,91.78,12254.0,74.1547,74.1627,74.0739,74.0739,12254.0
2015-06-04 14:20:00,91.79,91.89,91.78,91.83,16300.0,74.082,74.1627,74.0739,74.1143,16300.0
2015-06-04 14:25:00,91.82,91.87,91.72,91.72,18484.0,74.1062,74.1466,74.0255,74.0255,18484.0
2015-06-04 14:30:00,91.73,91.79,91.73,91.76,21571.0,74.0336,74.082,74.0336,74.0578,21571.0
2015-06-04 14:35:00,91.76,91.76,91.59,91.71,134223.0,74.0578,74.0578,73.9206,74.0175,134223.0
2015-06-04 14:40:00,91.7,91.87,91.69,91.82,10350.0,74.0094,74.1466,74.0013,74.1062,10350.0
2015-06-04 14:45:00,91.86,91.93,91.82,91.91,76649.0,74.1385,74.195,74.1062,74.1789,76649.0
2015-06-04 14:50:00,91.91,92.06,91.9,92.06,15312.0,74.1789,74.2999,74.1708,74.2999,15312.0
2015-06-04 14:55:00,92.04,92.2,92.0,92.13,105311.0,74.2838,74.4129,74.2515,74.3564,105311.0
2015-06-04 15:00:00,92.14,92.26,92.14,92.24,15672.0,74.3645,74.4613,74.3645,74.4452,15672.0
2015-06-04 15:05:00,92.26,92.26,92.08,92.14,13784.0,74.4613,74.4613,74.3161,74.3645,13784.0
2015-06-04 15:10:00,92.14,92.16,92.06,92.06,22238.0,74.3645,74.3806,74.2999,74.2999,22238.0
2015-06-04 15:15:00,92.06,92.06,91.92,91.96,23617.0,74.2999,74.2999,74.1869,74.2192,23617.0
2015-06-04 15:20:00,91.97,92.0,91.94,91.98,30650.0,74.2273,74.2515,74.2031,74.2354,30650.0
2015-06-04 15:25:00,91.98,92.03,91.94,91.95,21598.0,74.2354,74.2757,74.2031,74.2112,21598.0
2015-06-04 15:30:00,91.95,91.98,91.9,91.98,24916.0,74.2112,74.2354,74.1708,74.2354,24916.0
2015-06-04 15:35:00,91.96,91.97,91.91,91.95,25568.0,74.2192,74.2273,74.1789,74.2112,25568.0
2015-06-04 15:40:00,91.96,91.98,91.84,91.87,45339.0,74.2192,74.2354,74.1224,74.1466,45339.0
2015-06-04 15:45:00,91.89,91.93,91.81,91.86,39799.0,74.1627,74.195,74.0982,74.1385,39799.0
2015-06-04 15:50:00,91.86,91.91,91.82,91.9,82069.0,74.1385,74.1789,74.1062,74.1708,82069.0
2015-06-04 15:55:00,91.89,91.97,91.87,91.97,164804.0,74.1627,74.2273,74.1466,74.2273,164804.0
2015-06-05 09:30:00,92.25,92.35,91.87,92.27,47037.0,74.4533,74.534,74.1466,74.4694,47037.0
2015-06-05 09:35:00,92.19,92.29,92.03,92.04,12381.0,74.4049,74.4856,74.2757,74.2838,12381.0
2015-06-05 09:40:00,92.06,92.24,91.95,92.03,21000.0,74.2999,74.4452,74.2112,74.2757,21000.0
2015-06-05 09:45:00,92.06,92.13,91.86,91.97,33403.0,74.2999,74.3564,74.1385,74.2273,33403.0
2015-06-05 09:50:00,92.0,92.16,91.89,92.14,45917.0,74.2515,74.3806,74.1627,74.3645,45917.0
2015-06-05 09:55:00,92.13,92.2,92.04,92.18,13876.0,74.3564,74.4129,74.2838,74.3968,13876.0
2015-06-05 10:00:00,92.18,92.48,92.13,92.43,23909.0,74.3968,74.6389,74.3564,74.5986,23909.0
2015-06-05 10:05:00,92.45,92.45,92.12,92.14,40561.0,74.6147,74.6147,74.3484,74.3645,40561.0
2015-06-05 10:10:00,92.11,92.34,92.11,92.26,25845.0,74.3403,74.5259,74.3403,74.4613,25845.0
2015-06-05 10:15:00,92.28,92.34,92.23,92.32,24060.0,74.4775,74.5259,74.4371,74.5098,24060.0
2015-06-05 10:20:00,92.29,92.54,92.29,92.5,20159.0,74.4856,74.6873,74.4856,74.655,20159.0
2015-06-05 10:25:00,92.52,92.58,92.41,92.44,32251.0,74.6712,74.7196,74.5824,74.6066,32251.0
2015-06-05 10:30:00,92.47,92.59,92.4,92.45,47288.0,74.6308,74.7277,74.5743,74.6147,47288.0
2015-06-05 10:35:00,92.45,92.63,92.45,92.62,26819.0,74.6147,74.76,74.6147,74.7519,26819.0
2015-06-05 10:40:00,92.59,92.63,92.4,92.4,16598.0,74.7277,74.76,74.5743,74.5743,16598.0
2015-06-05 10:45:00,92.43,92.43,92.22,92.24,17410.0,74.5986,74.5986,74.4291,74.4452,17410.0
2015-06-05 10:50:00,92.24,92.29,92.19,92.25,11648.0,74.4452,74.4856,74.4049,74.4533,11648.0
2015-06-05 10:55:00,92.25,92.33,92.22,92.27,13445.0,74.4533,74.5178,74.4291,74.4694,13445.0
2015-06-05 11:00:00,92.27,92.38,92.25,92.38,9063.0,74.4694,74.5582,74.4533,74.5582,9063.0
2015-06-05 11:05:00,92.38,92.38,92.25,92.25,20551.0,74.5582,74.5582,74.4533,74.4533,20551.0
2015-06-05 11:10:00,92.26,92.35,92.26,92.28,12057.0,74.4613,74.534,74.4613,74.4775,12057.0
2015-06-05 11:15:00,92.28,92.34,92.25,92.28,10022.0,74.4775,74.5259,74.4533,74.4775,10022.0
2015-06-05 11:20:00,92.29,92.42,92.29,92.34,19245.0,74.4856,74.5905,74.4856,74.5259,19245.0
2015-06-05 11:25:00,92.33,92.37,92.27,92.32,19561.0,74.5178,74.5501,74.4694,74.5098,19561.0
2015-06-05 11:30:00,92.34,92.36,92.22,92.23,13129.0,74.5259,74.5421,74.4291,74.4371,13129.0
2015-06-05 11:35:00,92.24,92.36,92.24,92.34,8591.0,74.4452,74.5421,74.4452,74.5259,8591.0
2015-06-05 11:40:00,92.34,92.36,92.3,92.3,10248.0,74.5259,74.5421,74.4936,74.4936,10248.0
2015-06-05 11:45:00,92.29,92.35,92.18,92.35,8339.0,74.4856,74.534,74.3968,74.534,8339.0
2015-06-05 11:50:00,92.32,92.36,92.29,92.35,8524.0,74.5098,74.5421,74.4856,74.534,8524.0
2015-06-05 11:55:00,92.35,92.36,92.29,92.35,12697.0,74.534,74.5421,74.4856,74.534,12697.0
2015-06-05 12:00:00,92.34,92.38,92.29,92.34,10966.0,74.5259,74.5582,74.4856,74.5259,10966.0
2015-06-05 12:05:00,92.34,92.42,92.34,92.39,12493.0,74.5259,74.5905,74.5259,74.5663,12493.0
2015-06-05 12:10:00,92.38,92.39,92.3,92.38,14853.0,74.5582,74.5663,74.4936,74.5582,14853.0
2015-06-05 12:15:00,92.38,92.45,92.32,92.43,13764.0,74.5582,74.6147,74.5098,74.5986,13764.0
2015-06-05 12:20:00,92.42,92.42,92.32,92.37,7671.0,74.5905,74.5905,74.5098,74.5501,7671.0
2015-06-05 12:25:00,92.39,92.44,92.36,92.36,8145.0,74.5663,74.6066,74.5421,74.5421,8145.0
2015-06-05 12:30:00,92.35,92.41,92.27,92.38,7002.0,74.534,74.5824,74.4694,74.5582,7002.0
2015-06-05 12:35:00,92.37,92.43,92.35,92.39,7557.0,74.5501,74.5986,74.534,74.5663,7557.0
2015-06-05 12:40:00,92.42,92.52,92.35,92.47,22006.0,74.5905,74.6712,74.534,74.6308,22006.0
2015-06-05 12:45:00,92.45,92.52,92.45,92.48,6340.0,74.6147,74.6712,74.6147,74.6389,6340.0
2015-06-05 12:50:00,92.5,92.53,92.47,92.5,18655.0,74.655,74.6793,74.6308,74.655,18655.0
2015-06-05 12:55:00,92.49,92.51,92.47,92.51,8843.0,74.647,74.6631,74.6308,74.6631,8843.0
2015-06-05 13:00:00,92.49,92.53,92.41,92.46,8786.0,74.647,74.6793,74.5824,74.6228,8786.0
2015-06-05 13:05:00,92.46,92.48,92.44,92.45,6950.0,74.6228,74.6389,74.6066,74.6147,6950.0
2015-06-05 13:10:00,92.47,92.49,92.42,92.48,10085.0,74.6308,74.647,74.5905,74.6389,10085.0
2015-06-05 13:15:00,92.49,92.55,92.48,92.55,9680.0,74.647,74.6954,74.6389,74.6954,9680.0
2015-06-05 13:20:00,92.58,92.59,92.54,92.56,6233.0,74.7196,74.7277,74.6873,74.7035,6233.0
2015-06-05 13:25:00,92.56,92.61,92.54,92.6,10609.0,74.7035,74.7438,74.6873,74.7358,10609.0
2015-06-05 13:30:00,92.6,92.63,92.57,92.59,15363.0,74.7358,74.76,74.7115,74.7277,15363.0
2015-06-05 13:35:00,92.6,92.61,92.52,92.58,9274.0,74.7358,74.7438,74.6712,74.7196,9274.0
2015-06-05 13:40:00,92.57,92.59,92.51,92.58,5662.0,74.7115,74.7277,74.6631,74.7196,5662.0
2015-06-05 13:45:00,92.6,92.61,92.52,92.52,6098.0,74.7358,74.7438,74.6712,74.6712,6098.0
2015-06-05 13:50:00,92.53,92.57,92.52,92.55,7850.0,74.6793,74.7115,74.6712,74.6954,7850.0
2015-06-05 13:55:00,92.55,92.61,92.53,92.56,18493.0,74.6954,74.7438,74.6793,74.7035,18493.0
2015-06-05 14:00:00,92.57,92.61,92.53,92.6,7066.0,74.7115,74.7438,74.6793,74.7358,7066.0
2015-06-05 14:05:00,92.62,92.62,92.55,92.59,5656.0,74.7519,74.7519,74.6954,74.7277,5656.0
2015-06-05 14:10:00,92.58,92.62,92.49,92.54,38544.0,74.7196,74.7519,74.647,74.6873,38544.0
2015-06-05 14:15:00,92.56,92.61,92.56,92.59,7706.0,74.7035,74.7438,74.7035,74.7277,7706.0
2015-06-05 14:20:00,92.58,92.61,92.54,92.61,7503.0,74.7196,74.7438,74.6873,74.7438,7503.0
2015-06-05 14:25:00,92.6,92.61,92.52,92.57,7514.0,74.7358,74.7438,74.6712,74.7115,7514.0
2015-06-05 14:30:00,92.57,92.57,92.49,92.52,7875.0,74.7115,74.7115,74.647,74.6712,7875.0
2015-06-05 14:35:00,92.52,92.56,92.49,92.52,6968.0,74.6712,74.7035,74.647,74.6712,6968.0
2015-06-05 14:40:00,92.52,92.61,92.52,92.54,7373.0,74.6712,74.7438,74.6712,74.6873,7373.0
2015-06-05 14:45:00,92.53,92.6,92.51,92.6,18999.0,74.6793,74.7358,74.6631,74.7358,18999.0
2015-06-05 14:50:00,92.6,92.67,92.54,92.67,13152.0,74.7358,74.7922,74.6873,74.7922,13152.0
2015-06-05 14:55:00,92.68,92.69,92.61,92.62,8765.0,74.8003,74.8084,74.7438,74.7519,8765.0
2015-06-05 15:00:00,92.64,92.72,92.61,92.64,26618.0,74.768,74.8326,74.7438,74.768,26618.0
2015-06-05 15:05:00,92.67,92.74,92.62,92.71,44407.0,74.7922,74.8487,74.7519,74.8245,44407.0
2015-06-05 15:10:00,92.72,92.74,92.68,92.69,9711.0,74.8326,74.8487,74.8003,74.8084,9711.0
2015-06-05 15:15:00,92.68,92.7,92.65,92.65,18885.0,74.8003,74.8165,74.7761,74.7761,18885.0
2015-06-05 15:20:00,92.64,92.66,92.59,92.64,12339.0,74.768,74.7842,74.7277,74.768,12339.0
2015-06-05 15:25:00,92.64,92.67,92.57,92.61,17465.0,74.768,74.7922,74.7115,74.7438,17465.0
2015-06-05 15:30:00,92.59,92.7,92.56,92.66,25125.0,74.7277,74.8165,74.7035,74.7842,25125.0
2015-06-05 15:35:00,92.66,92.67,92.52,92.55,19610.0,74.7842,74.7922,74.6712,74.6954,19610.0
2015-06-05 15:40:00,92.54,92.61,92.49,92.59,17738.0,74.6873,74.7438,74.647,74.7277,17738.0
2015-06-05 15:45:00,92.58,92.63,92.47,92.63,40294.0,74.7196,74.76,74.6308,74.76,40294.0
2015-06-05 15:50:00,92.61,92.61,92.52,92.54,31323.0,74.7438,74.7438,74.6712,74.6873,31323.0
2015-06-05 15:55:00,92.54,92.6,92.49,92.53,66435.0,74.6873,74.7358,74.647,74.6793,66435.0
2015-06-08 09:30:00,92.27,92.41,92.07,92.2,27488.0,74.4694,74.5824,74.308,74.4129,27488.0
2015-06-08 09:35:00,92.18,92.28,92.07,92.17,10947.0,74.3968,74.4775,74.308,74.3887,10947.0
2015-06-08 09:40:00,92.15,92.26,91.83,91.84,25500.0,74.3726,74.4613,74.1143,74.1224,25500.0
2015-06-08 09:45:00,91.77,91.95,91.77,91.92,10222.0,74.0659,74.2112,74.0659,74.1869,10222.0
2015-06-08 09:50:00,91.91,91.91,91.44,91.46,16570.0,74.1789,74.1789,73.7995,73.8157,16570.0
2015-06-08 09:55:00,91.48,91.61,91.45,91.47,17280.0,73.8318,73.9367,73.8076,73.8238,17280.0
2015-06-08 10:00:00,91.48,91.52,91.34,91.44,20426.0,73.8318,73.8641,73.7188,73.7995,20426.0
2015-06-08 10:05:00,91.46,91.51,91.3,91.33,12256.0,73.8157,73.856,73.6865,73.7108,12256.0
2015-06-08 10:10:00,91.32,91.41,91.32,91.38,11791.0,73.7027,73.7753,73.7027,73.7511,11791.0
2015-06-08 10:15:00,91.36,91.5,91.35,91.5,12433.0,73.735,73.848,73.7269,73.848,12433.0
2015-06-08 10:20:00,91.46,91.54,91.4,91.48,12557.0,73.8157,73.8802,73.7673,73.8318,12557.0
2015-06-08 10:25:00,91.47,91.49,91.4,91.43,11035.0,73.8238,73.8399,73.7673,73.7915,11035.0
2015-06-08 10:30:00,91.42,91.48,91.28,91.44,17023.0,73.7834,73.8318,73.6704,73.7995,17023.0
2015-06-08 10:35:00,91.45,91.45,91.39,91.39,9221.0,73.8076,73.8076,73.7592,73.7592,9221.0
2015-06-08 10:40:00,91.39,91.45,91.18,91.18,11926.0,73.7592,73.8076,73.5897,73.5897,11926.0
2015-06-08 10:45:00,91.19,91.24,91.12,91.15,8529.0,73.5978,73.6381,73.5413,73.5655,8529.0
2015-06-08 10:50:00,91.18,91.3,91.17,91.29,13532.0,73.5897,73.6865,73.5816,73.6785,13532.0
2015-06-08 10:55:00,91.3,91.32,91.21,91.26,9634.0,73.6865,73.7027,73.6139,73.6543,9634.0
2015-06-08 11:00:00,91.22,91.34,91.16,91.21,24425.0,73.622,73.7188,73.5736,73.6139,24425.0
2015-06-08 11:05:00,91.23,91.26,91.16,91.23,8506.0,73.6301,73.6543,73.5736,73.6301,8506.0
2015-06-08 11:10:00,91.23,91.25,91.13,91.18,11280.0,73.6301,73.6462,73.5493,73.5897,11280.0
2015-06-08 11:15:00,91.2,91.2,91.12,91.18,10367.0,73.6058,73.6058,73.5413,73.5897,10367.0
2015-06-08 11:20:00,91.18,91.31,91.16,91.27,16880.0,73.5897,73.6946,73.5736,73.6623,16880.0
2015-06-08 11:25:00,91.28,91.3,91.13,91.15,13473.0,73.6704,73.6865,73.5493,73.5655,13473.0
2015-06-08 11:30:00,91.12,91.14,91.09,91.13,13894.0,73.5413,73.5574,73.5171,73.5493,13894.0
2015-06-08 11:35:00,91.12,91.13,91.07,91.12,13870.0,73.5413,73.5493,73.5009,73.5413,13870.0
2015-06-08 11:40:00,91.11,91.26,91.09,91.25,12028.0,73.5332,73.6543,73.5171,73.6462,12028.0
2015-06-08 11:45:00,91.24,91.27,91.2,91.2,11208.0,73.6381,73.6623,73.6058,73.6058,11208.0
2015-06-08 11:50:00,91.19,91.25,91.17,91.24,10097.0,73.5978,73.6462,73.5816,73.6381,10097.0
2015-06-08 11:55:00,91.25,91.25,91.16,91.16,7365.0,73.6462,73.6462,73.5736,73.5736,7365.0
2015-06-08 12:00:00,91.18,91.28,91.17,91.26,9534.0,73.5897,73.6704,73.5816,73.6543,9534.0
2015-06-08 12:05:00,91.27,91.27,91.15,91.15,20461.0,73.6623,73.6623,73.5655,73.5655,20461.0
2015-06-08 12:10:00,91.16,91.21,91.13,91.21,15809.0,73.5736,73.6139,73.5493,73.6139,15809.0
2015-06-08 12:15:00,91.19,91.25,91.18,91.2,15590.0,73.5978,73.6462,73.5897,73.6058,15590.0
2015-06-08 12:20:00,91.21,91.31,91.19,91.3,13710.0,73.6139,73.6946,73.5978,73.6865,13710.0
2015-06-08 12:25:00,91.28,91.29,91.22,91.25,7691.0,73.6704,73.6785,73.622,73.6462,7691.0
2015-06-08 12:30:00,91.25,91.3,91.23,91.24,5197.0,73.6462,73.6865,73.6301,73.6381,5197.0
2015-06-08 12:35:00,91.23,91.27,91.1,91.11,11104.0,73.6301,73.6623,73.5251,73.5332,11104.0
2015-06-08 12:40:00,91.09,91.18,91.09,91.15,6031.0,73.5171,73.5897,73.5171,73.5655,6031.0
2015-06-08 12:45:00,91.15,91.28,91.15,91.28,11103.0,73.5655,73.6704,73.5655,73.6704,11103.0
2015-06-08 12:50:00,91.28,91.28,91.21,91.21,5034.0,73.6704,73.6704,73.6139,73.6139,5034.0
2015-06-08 12:55:00,91.21,91.26,91.17,91.23,7471.0,73.6139,73.6543,73.5816,73.6301,7471.0
2015-06-08 13:00:00,91.2,91.23,91.13,91.15,18080.0,73.6058,73.6301,73.5493,73.5655,18080.0
2015-06-08 13:05:00,91.16,91.19,91.12,91.13,9011.0,73.5736,73.5978,73.5413,73.5493,9011.0
2015-06-08 13:10:00,91.16,91.18,91.08,91.11,19214.0,73.5736,73.5897,73.509,73.5332,19214.0
2015-06-08 13:15:00,91.12,91.15,91.1,91.14,6284.0,73.5413,73.5655,73.5251,73.5574,6284.0
2015-06-08 13:20:00,91.14,91.21,91.1,91.12,8294.0,73.5574,73.6139,73.5251,73.5413,8294.0
2015-06-08 13:25:00,91.12,91.13,91.07,91.09,7067.0,73.5413,73.5493,73.5009,73.5171,7067.0
2015-06-08 13:30:00,91.11,91.14,91.06,91.1,11284.0,73.5332,73.5574,73.4928,73.5251,11284.0
2015-06-08 13:35:00,91.1,91.11,91.02,91.04,11521.0,73.5251,73.5332,73.4606,73.4767,11521.0
2015-06-08 13:40:00,91.06,91.08,90.98,91.08,16829.0,73.4928,73.509,73.4283,73.509,16829.0
2015-06-08 13:45:00,91.09,91.15,91.09,91.13,5102.0,73.5171,73.5655,73.5171,73.5493,5102.0
2015-06-08 13:50:00,91.11,91.16,91.05,91.14,8951.0,73.5332,73.5736,73.4848,73.5574,8951.0
2015-06-08 13:55:00,91.14,91.17,91.09,91.11,7917.0,73.5574,73.5816,73.5171,73.5332,7917.0
2015-06-08 14:00:00,91.11,91.11,91.04,91.04,8519.0,73.5332,73.5332,73.4767,73.4767,8519.0
2015-06-08 14:05:00,91.03,91.07,91.01,91.05,8741.0,73.4686,73.5009,73.4525,73.4848,8741.0
2015-06-08 14:10:00,91.05,91.08,91.03,91.08,9971.0,73.4848,73.509,73.4686,73.509,9971.0
2015-06-08 14:15:00,91.08,91.13,91.05,91.11,9932.0,73.509,73.5493,73.4848,73.5332,9932.0
2015-06-08 14:20:00,91.1,91.12,91.06,91.09,5393.0,73.5251,73.5413,73.4928,73.5171,5393.0
2015-06-08 14:25:00,91.09,91.18,91.08,91.17,16251.0,73.5171,73.5897,73.509,73.5816,16251.0
2015-06-08 14:30:00,91.17,91.36,91.17,91.36,23371.0,73.5816,73.735,73.5816,73.735,23371.0
2015-06-08 14:35:00,91.37,91.49,91.37,91.43,30089.0,73.743,73.8399,73.743,73.7915,30089.0
2015-06-08 14:40:00,91.43,91.49,91.42,91.46,13522.0,73.7915,73.8399,73.7834,73.8157,13522.0
2015-06-08 14:45:00,91.47,91.49,91.45,91.49,11125.0,73.8238,73.8399,73.8076,73.8399,11125.0
2015-06-08 14:50:00,91.5,91.53,91.42,91.46,14875.0,73.848,73.8722,73.7834,73.8157,14875.0
2015-06-08 14:55:00,91.47,91.54,91.46,91.52,25193.0,73.8238,73.8802,73.8157,73.8641,25193.0
2015-06-08 15:00:00,91.51,91.51,91.42,91.43,20635.0,73.856,73.856,73.7834,73.7915,20635.0
2015-06-08 15:05:00,91.42,91.44,91.31,91.32,20237.0,73.7834,73.7995,73.6946,73.7027,20237.0
2015-06-08 15:10:00,91.33,91.33,91.2,91.28,17513.0,73.7108,73.7108,73.6058,73.6704,17513.0
2015-06-08 15:15:00,91.29,91.29,91.2,91.2,16800.0,73.6785,73.6785,73.6058,73.6058,16800.0
2015-06-08 15:20:00,91.2,91.21,91.09,91.14,21121.0,73.6058,73.6139,73.5171,73.5574,21121.0
2015-06-08 15:25:00,91.13,91.15,91.09,91.12,13601.0,73.5493,73.5655,73.5171,73.5413,13601.0
2015-06-08 15:30:00,91.12,91.24,91.11,91.15,22401.0,73.5413,73.6381,73.5332,73.5655,22401.0
2015-06-08 15:35:00,91.14,91.14,91.04,91.05,24404.0,73.5574,73.5574,73.4767,73.4848,24404.0
2015-06-08 15:40:00,91.05,91.09,91.01,91.03,28275.0,73.4848,73.5171,73.4525,73.4686,28275.0
2015-06-08 15:45:00,91.02,91.11,91.0,91.11,36155.0,73.4606,73.5332,73.4444,73.5332,36155.0
2015-06-08 15:50:00,91.1,91.16,91.09,91.12,45293.0,73.5251,73.5736,73.5171,73.5413,45293.0
2015-06-08 15:55:00,91.12,91.16,91.08,91.09,102288.0,73.5413,73.5736,73.509,73.5171,102288.0
2015-06-09 09:30:00,91.0,91.25,91.0,91.03,28665.0,73.4444,73.6462,73.4444,73.4686,28665.0
2015-06-09 09:35:00,91.05,91.05,90.72,91.0,12456.0,73.4848,73.4848,73.2184,73.4444,12456.0
2015-06-09 09:40:00,91.02,91.19,90.85,90.91,7931.0,73.4606,73.5978,73.3234,73.3718,7931.0
2015-06-09 09:45:00,90.83,90.98,90.75,90.91,19142.0,73.3072,73.4283,73.2427,73.3718,19142.0
2015-06-09 09:50:00,90.84,90.92,90.81,90.87,6471.0,73.3153,73.3799,73.2911,73.3395,6471.0
2015-06-09 09:55:00,90.82,90.82,90.45,90.55,13990.0,73.2991,73.2991,73.0005,73.0812,13990.0
2015-06-09 10:00:00,90.53,90.67,90.43,90.51,8449.0,73.0651,73.1781,72.9844,73.049,8449.0
2015-06-09 10:05:00,90.53,90.75,90.47,90.73,11207.0,73.0651,73.2427,73.0167,73.2265,11207.0
2015-06-09 10:10:00,90.76,90.9,90.76,90.86,8225.0,73.2507,73.3637,73.2507,73.3314,8225.0
2015-06-09 10:15:00,90.84,90.84,90.73,90.8,4505.0,73.3153,73.3153,73.2265,73.283,4505.0
2015-06-09 10:20:00,90.81,90.85,90.68,90.68,16590.0,73.2911,73.3234,73.1862,73.1862,16590.0
2015-06-09 10:25:00,90.65,90.74,90.53,90.59,20939.0,73.1619,73.2346,73.0651,73.1135,20939.0
2015-06-09 10:30:00,90.63,90.76,90.58,90.75,19832.0,73.1458,73.2507,73.1054,73.2427,19832.0
2015-06-09 10:35:00,90.77,90.79,90.74,90.78,22435.0,73.2588,73.2749,73.2346,73.2669,22435.0
2015-06-09 10:40:00,90.76,90.97,90.75,90.93,15037.0,73.2507,73.4202,73.2427,73.3879,15037.0
2015-06-09 10:45:00,90.91,90.93,90.84,90.92,8611.0,73.3718,73.3879,73.3153,73.3799,8611.0
2015-06-09 10:50:00,90.94,90.99,90.88,90.96,35821.0,73.396,73.4364,73.3476,73.4121,35821.0
2015-06-09 10:55:00,90.99,91.0,90.95,90.98,3245.0,73.4364,73.4444,73.4041,73.4283,3245.0
2015-06-09 11:00:00,90.99,91.02,90.89,90.97,20376.0,73.4364,73.4606,73.3556,73.4202,20376.0
2015-06-09 11:05:00,90.95,90.96,90.85,90.89,9223.0,73.4041,73.4121,73.3234,73.3556,9223.0
2015-06-09 11:10:00,90.97,90.97,90.84,90.85,9901.0,73.4202,73.4202,73.3153,73.3234,9901.0
2015-06-09 11:15:00,90.84,90.85,90.74,90.81,15259.0,73.3153,73.3234,73.2346,73.2911,15259.0
2015-06-09 11:20:00,90.79,90.91,90.78,90.88,5601.0,73.2749,73.3718,73.2669,73.3476,5601.0
2015-06-09 11:25:00,90.87,90.9,90.83,90.84,8096.0,73.3395,73.3637,73.3072,73.3153,8096.0
2015-06-09 11:30:00,90.86,90.95,90.86,90.9,12982.0,73.3314,73.4041,73.3314,73.3637,12982.0
2015-06-09 11:35:00,90.9,90.94,90.87,90.87,7520.0,73.3637,73.396,73.3395,73.3395,7520.0
2015-06-09 11:40:00,90.88,90.99,90.88,90.92,10184.0,73.3476,73.4364,73.3476,73.3799,10184.0
2015-06-09 11:45:00,90.92,90.99,90.9,90.94,12323.0,73.3799,73.4364,73.3637,73.396,12323.0
2015-06-09 11:50:00,90.96,90.97,90.9,90.94,12599.0,73.4121,73.4202,73.3637,73.396,12599.0
2015-06-09 11:55:00,90.96,90.99,90.91,90.97,5824.0,73.4121,73.4364,73.3718,73.4202,5824.0
2015-06-09 12:00:00,90.96,90.97,90.87,90.9,5523.0,73.4121,73.4202,73.3395,73.3637,5523.0
2015-06-09 12:05:00,90.91,90.94,90.88,90.93,4536.0,73.3718,73.396,73.3476,73.3879,4536.0
2015-06-09 12:10:00,90.91,90.91,90.85,90.88,3771.0,73.3718,73.3718,73.3234,73.3476,3771.0
2015-06-09 12:15:00,90.89,90.89,90.79,90.84,8764.0,73.3556,73.3556,73.2749,73.3153,8764.0
2015-06-09 12:20:00,90.82,90.86,90.8,90.8,5155.0,73.2991,73.3314,73.283,73.283,5155.0
2015-06-09 12:25:00,90.78,90.79,90.68,90.71,5462.0,73.2669,73.2749,73.1862,73.2104,5462.0
2015-06-09 12:30:00,90.72,90.76,90.63,90.65,7469.0,73.2184,73.2507,73.1458,73.1619,7469.0
2015-06-09 12:35:00,90.65,90.78,90.64,90.76,3992.0,73.1619,73.2669,73.1539,73.2507,3992.0
2015-06-09 12:40:00,90.77,90.79,90.68,90.7,4664.0,73.2588,73.2749,73.1862,73.2023,4664.0
2015-06-09 12:45:00,90.67,90.74,90.67,90.74,2300.0,73.1781,73.2346,73.1781,73.2346,2300.0
2015-06-09 12:50:00,90.72,90.74,90.68,90.69,6759.0,73.2184,73.2346,73.1862,73.1942,6759.0
2015-06-09 12:55:00,90.71,90.78,90.71,90.76,11229.0,73.2104,73.2669,73.2104,73.2507,11229.0
2015-06-09 13:00:00,90.76,91.0,90.76,90.88,37346.0,73.2507,73.4444,73.2507,73.3476,37346.0
2015-06-09 13:05:00,90.88,90.9,90.84,90.89,9727.0,73.3476,73.3637,73.3153,73.3556,9727.0
2015-06-09 13:10:00,90.88,90.9,90.8,90.81,7919.0,73.3476,73.3637,73.283,73.2911,7919.0
2015-06-09 13:15:00,90.82,90.87,90.82,90.86,20157.0,73.2991,73.3395,73.2991,73.3314,20157.0
2015-06-09 13:20:00,90.86,90.87,90.81,90.81,15326.0,73.3314,73.3395,73.2911,73.2911,15326.0
2015-06-09 13:25:00,90.82,90.89,90.82,90.89,13815.0,73.2991,73.3556,73.2991,73.3556,13815.0
2015-06-09 13:30:00,90.88,90.9,90.82,90.87,13006.0,73.3476,73.3637,73.2991,73.3395,13006.0
2015-06-09 13:35:00,90.87,90.88,90.83,90.87,9760.0,73.3395,73.3476,73.3072,73.3395,9760.0
2015-06-09 13:40:00,90.86,90.87,90.78,90.8,33482.0,73.3314,73.3395,73.2669,73.283,33482.0
2015-06-09 13:45:00,90.8,90.86,90.78,90.84,25671.0,73.283,73.3314,73.2669,73.3153,25671.0
2015-06-09 13:50:00,90.84,90.88,90.78,90.8,19814.0,73.3153,73.3476,73.2669,73.283,19814.0
2015-06-09 13:55:00,90.79,90.79,90.7,90.73,9072.0,73.2749,73.2749,73.2023,73.2265,9072.0
2015-06-09 14:00:00,90.74,90.79,90.72,90.77,17200.0,73.2346,73.2749,73.2184,73.2588,17200.0
2015-06-09 14:05:00,90.76,90.8,90.64,90.65,16693.0,73.2507,73.283,73.1539,73.1619,16693.0
2015-06-09 14:10:00,90.65,90.68,90.52,90.57,11250.0,73.1619,73.1862,73.057,73.0974,11250.0
2015-06-09 14:15:00,90.59,90.65,90.59,90.65,3225.0,73.1135,73.1619,73.1135,73.1619,3225.0
2015-06-09 14:20:00,90.65,90.65,90.61,90.63,5947.0,73.1619,73.1619,73.1297,73.1458,5947.0
2015-06-09 14:25:00,90.64,90.7,90.61,90.67,16610.0,73.1539,73.2023,73.1297,73.1781,16610.0
2015-06-09 14:30:00,90.65,90.65,90.59,90.63,6621.0,73.1619,73.1619,73.1135,73.1458,6621.0
2015-06-09 14:35:00,90.63,90.74,90.63,90.74,20141.0,73.1458,73.2346,73.1458,73.2346,20141.0
2015-06-09 14:40:00,90.74,90.76,90.68,90.69,15167.0,73.2346,73.2507,73.1862,73.1942,15167.0
2015-06-09 14:45:00,90.7,90.75,90.64,90.65,7943.0,73.2023,73.2427,73.1539,73.1619,7943.0
2015-06-09 14:50:00,90.65,90.66,90.52,90.56,8063.0,73.1619,73.17,73.057,73.0893,8063.0
2015-06-09 14:55:00,90.56,90.57,90.53,90.53,7520.0,73.0893,73.0974,73.0651,73.0651,7520.0
2015-06-09 15:00:00,90.54,90.61,90.5,90.53,12157.0,73.0732,73.1297,73.0409,73.0651,12157.0
2015-06-09 15:05:00,90.53,90.57,90.49,90.5,9304.0,73.0651,73.0974,73.0328,73.0409,9304.0
2015-06-09 15:10:00,90.51,90.53,90.48,90.49,12386.0,73.049,73.0651,73.0247,73.0328,12386.0
2015-06-09 15:15:00,90.5,90.54,90.49,90.54,18371.0,73.0409,73.0732,73.0328,73.0732,18371.0
2015-06-09 15:20:00,90.52,90.53,90.45,90.5,18492.0,73.057,73.0651,73.0005,73.0409,18492.0
2015-06-09 15:25:00,90.5,90.5,90.39,90.41,23797.0,73.0409,73.0409,72.9521,72.9682,23797.0
2015-06-09 15:30:00,90.43,90.45,90.39,90.42,22925.0,72.9844,73.0005,72.9521,72.9763,22925.0
2015-06-09 15:35:00,90.41,90.53,90.39,90.48,43915.0,72.9682,73.0651,72.9521,73.0247,43915.0
2015-06-09 15:40:00,90.49,90.52,90.45,90.49,35203.0,73.0328,73.057,73.0005,73.0328,35203.0
2015-06-09 15:45:00,90.48,90.56,90.47,90.56,50950.0,73.0247,73.0893,73.0167,73.0893,50950.0
2015-06-09 15:50:00,90.55,90.61,90.54,90.57,33666.0,73.0812,73.1297,73.0732,73.0974,33666.0
2015-06-09 15:55:00,90.57,90.61,90.45,90.45,96011.0,73.0974,73.1297,73.0005,73.0005,96011.0
2015-06-10 09:30:00,91.0,91.0,90.12,90.31,109016.0,73.4444,73.4444,72.7342,72.8875,109016.0
2015-06-10 09:35:00,90.3,90.52,90.25,90.42,47346.0,72.8795,73.057,72.8391,72.9763,47346.0
2015-06-10 09:40:00,90.43,90.55,90.19,90.3,36223.0,72.9844,73.0812,72.7907,72.8795,36223.0
2015-06-10 09:45:00,90.3,90.33,90.2,90.22,27980.0,72.8795,72.9037,72.7988,72.8149,27980.0
2015-06-10 09:50:00,90.21,90.25,89.77,89.89,79564.0,72.8068,72.8391,72.4517,72.5486,79564.0
2015-06-10 09:55:00,89.87,89.95,89.73,89.84,54125.0,72.5324,72.597,72.4194,72.5082,54125.0
2015-06-10 10:00:00,89.83,90.17,89.83,90.15,44589.0,72.5001,72.7745,72.5001,72.7584,44589.0
2015-06-10 10:05:00,90.17,90.18,90.09,90.11,25637.0,72.7745,72.7826,72.71,72.7261,25637.0
2015-06-10 10:10:00,90.1,90.18,90.01,90.1,41263.0,72.7181,72.7826,72.6454,72.7181,41263.0
2015-06-10 10:15:00,90.1,90.22,90.06,90.14,17503.0,72.7181,72.8149,72.6858,72.7503,17503.0
2015-06-10 10:20:00,90.14,90.52,90.1,90.47,26366.0,72.7503,73.057,72.7181,73.0167,26366.0
2015-06-10 10:25:00,90.45,90.48,90.32,90.37,31236.0,73.0005,73.0247,72.8956,72.936,31236.0
2015-06-10 10:30:00,90.36,90.39,90.26,90.27,38060.0,72.9279,72.9521,72.8472,72.8553,38060.0
2015-06-10 10:35:00,90.27,90.28,90.05,90.06,39512.0,72.8553,72.8633,72.6777,72.6858,39512.0
2015-06-10 10:40:00,90.06,90.09,89.96,90.02,16427.0,72.6858,72.71,72.6051,72.6535,16427.0
2015-06-10 10:45:00,90.03,90.03,89.85,89.93,17943.0,72.6616,72.6616,72.5163,72.5808,17943.0
2015-06-10 10:50:00,89.92,90.08,89.85,90.01,21943.0,72.5728,72.7019,72.5163,72.6454,21943.0
2015-06-10 10:55:00,90.01,90.19,90.0,90.14,12562.0,72.6454,72.7907,72.6373,72.7503,12562.0
2015-06-10 11:00:00,90.12,90.17,90.11,90.13,17013.0,72.7342,72.7745,72.7261,72.7423,17013.0
2015-06-10 11:05:00,90.12,90.18,90.07,90.13,9204.0,72.7342,72.7826,72.6938,72.7423,9204.0
2015-06-10 11:10:00,90.15,90.54,90.14,90.4,68133.0,72.7584,73.0732,72.7503,72.9602,68133.0
2015-06-10 11:15:00,90.43,90.49,90.32,90.39,35872.0,72.9844,73.0328,72.8956,72.9521,35872.0
2015-06-10 11:20:00,90.38,90.44,90.3,90.33,10792.0,72.944,72.9925,72.8795,72.9037,10792.0
2015-06-10 11:25:00,90.3,90.35,90.21,90.25,16990.0,72.8795,72.9198,72.8068,72.8391,16990.0
2015-06-10 11:30:00,90.29,90.38,90.27,90.37,7932.0,72.8714,72.944,72.8553,72.936,7932.0
2015-06-10 11:35:00,90.4,90.44,90.32,90.44,6433.0,72.9602,72.9925,72.8956,72.9925,6433.0
2015-06-10 11:40:00,90.46,90.52,90.4,90.43,13278.0,73.0086,73.057,72.9602,72.9844,13278.0
2015-06-10 11:45:00,90.43,90.44,90.37,90.43,13027.0,72.9844,72.9925,72.936,72.9844,13027.0
2015-06-10 11:50:00,90.43,90.52,90.4,90.48,23375.0,72.9844,73.057,72.9602,73.0247,23375.0
2015-06-10 11:55:00,90.48,90.62,90.45,90.56,30521.0,73.0247,73.1377,73.0005,73.0893,30521.0
2015-06-10 12:00:00,90.56,90.61,90.54,90.54,20060.0,73.0893,73.1297,73.0732,73.0732,20060.0
2015-06-10 12:05:00,90.54,90.54,90.45,90.52,13777.0,73.0732,73.0732,73.0005,73.057,13777.0
2015-06-10 12:10:00,90.52,90.64,90.52,90.59,5765.0,73.057,73.1539,73.057,73.1135,5765.0
2015-06-10 12:15:00,90.59,90.63,90.55,90.58,13022.0,73.1135,73.1458,73.0812,73.1054,13022.0
2015-06-10 12:20:00,90.59,90.65,90.56,90.59,19316.0,73.1135,73.1619,73.0893,73.1135,19316.0
2015-06-10 12:25:00,90.58,90.62,90.54,90.59,12901.0,73.1054,73.1377,73.0732,73.1135,12901.0
2015-06-10 12:30:00,90.61,90.67,90.58,90.67,11132.0,73.1297,73.1781,73.1054,73.1781,11132.0
2015-06-10 12:35:00,90.65,90.66,90.55,90.57,14100.0,73.1619,73.17,73.0812,73.0974,14100.0
2015-06-10 12:40:00,90.59,90.61,90.53,90.54,7676.0,73.1135,73.1297,73.0651,73.0732,7676.0
2015-06-10 12:45:00,90.54,90.64,90.53,90.6,22018.0,73.0732,73.1539,73.0651,73.1216,22018.0
2015-06-10 12:50:00,90.61,90.63,90.58,90.6,11438.0,73.1297,73.1458,73.1054,73.1216,11438.0
2015-06-10 12:55:00,90.61,90.65,90.56,90.58,6553.0,73.1297,73.1619,73.0893,73.1054,6553.0
2015-06-10 13:00:00,90.57,90.6,90.56,90.6,9125.0,73.0974,73.1216,73.0893,73.1216,9125.0
2015-06-10 13:05:00,90.6,90.6,90.55,90.59,7432.0,73.1216,73.1216,73.0812,73.1135,7432.0
2015-06-10 13:10:00,90.6,90.6,90.53,90.56,14068.0,73.1216,73.1216,73.0651,73.0893,14068.0
2015-06-10 13:15:00,90.56,90.6,90.45,90.46,24634.0,73.0893,73.1216,73.0005,73.0086,24634.0
2015-06-10 13:20:00,90.45,90.53,90.44,90.5,7264.0,73.0005,73.0651,72.9925,73.0409,7264.0
2015-06-10 13:25:00,90.5,90.56,90.49,90.55,6159.0,73.0409,73.0893,73.0328,73.0812,6159.0
2015-06-10 13:30:00,90.52,90.55,90.48,90.51,9300.0,73.057,73.0812,73.0247,73.049,9300.0
2015-06-10 13:35:00,90.5,90.53,90.45,90.46,10018.0,73.0409,73.0651,73.0005,73.0086,10018.0
2015-06-10 13:40:00,90.48,90.49,90.41,90.46,4950.0,73.0247,73.0328,72.9682,73.0086,4950.0
2015-06-10 13:45:00,90.45,90.48,90.39,90.48,9297.0,73.0005,73.0247,72.9521,73.0247,9297.0
2015-06-10 13:50:00,90.48,90.49,90.42,90.47,7438.0,73.0247,73.0328,72.9763,73.0167,7438.0
2015-06-10 13:55:00,90.47,90.52,90.47,90.5,6892.0,73.0167,73.057,73.0167,73.0409,6892.0
2015-06-10 14:00:00,90.5,90.64,90.5,90.63,8618.0,73.0409,73.1539,73.0409,73.1458,8618.0
2015-06-10 14:05:00,90.65,90.67,90.52,90.53,7344.0,73.1619,73.1781,73.057,73.0651,7344.0
2015-06-10 14:10:00,90.53,90.55,90.48,90.49,5016.0,73.0651,73.0812,73.0247,73.0328,5016.0
2015-06-10 14:15:00,90.48,90.58,90.47,90.58,8200.0,73.0247,73.1054,73.0167,73.1054,8200.0
2015-06-10 14:20:00,90.57,90.6,90.55,90.58,10052.0,73.0974,73.1216,73.0812,73.1054,10052.0
2015-06-10 14:25:00,90.57,90.58,90.54,90.55,16120.0,73.0974,73.1054,73.0732,73.0812,16120.0
2015-06-10 14:30:00,90.56,90.57,90.53,90.54,8324.0,73.0893,73.0974,73.0651,73.0732,8324.0
2015-06-10 14:35:00,90.55,90.62,90.54,90.58,13442.0,73.0812,73.1377,73.0732,73.1054,13442.0
2015-06-10 14:40:00,90.57,90.58,90.54,90.57,11412.0,73.0974,73.1054,73.0732,73.0974,11412.0
2015-06-10 14:45:00,90.57,90.57,90.45,90.45,20231.0,73.0974,73.0974,73.0005,73.0005,20231.0
2015-06-10 14:50:00,90.46,90.63,90.45,90.63,9394.0,73.0086,73.1458,73.0005,73.1458,9394.0
2015-06-10 14:55:00,90.63,90.71,90.57,90.71,50004.0,73.1458,73.2104,73.0974,73.2104,50004.0
2015-06-10 15:00:00,90.71,90.71,90.6,90.65,13926.0,73.2104,73.2104,73.1216,73.1619,13926.0
2015-06-10 15:05:00,90.63,90.65,90.52,90.54,10550.0,73.1458,73.1619,73.057,73.0732,10550.0
2015-06-10 15:10:00,90.55,90.56,90.48,90.48,8092.0,73.0812,73.0893,73.0247,73.0247,8092.0
2015-06-10 15:15:00,90.48,90.55,90.46,90.55,25080.0,73.0247,73.0812,73.0086,73.0812,25080.0
2015-06-10 15:20:00,90.58,90.62,90.56,90.57,15183.0,73.1054,73.1377,73.0893,73.0974,15183.0
2015-06-10 15:25:00,90.56,90.6,90.54,90.59,18100.0,73.0893,73.1216,73.0732,73.1135,18100.0
2015-06-10 15:30:00,90.59,90.64,90.56,90.64,23278.0,73.1135,73.1539,73.0893,73.1539,23278.0
2015-06-10 15:35:00,90.64,90.64,90.58,90.58,11475.0,73.1539,73.1539,73.1054,73.1054,11475.0
2015-06-10 15:40:00,90.58,90.61,90.53,90.58,23445.0,73.1054,73.1297,73.0651,73.1054,23445.0
2015-06-10 15:45:00,90.59,90.7,90.58,90.6,38529.0,73.1135,73.2023,73.1054,73.1216,38529.0
2015-06-10 15:50:00,90.61,90.62,90.49,90.49,40488.0,73.1297,73.1377,73.0328,73.0328,40488.0
2015-06-10 15:55:00,90.49,90.63,90.48,90.53,81202.0,73.0328,73.1458,73.0247,73.0651,81202.0
2015-06-11 09:30:00,90.82,90.97,90.55,90.65,43299.0,73.2991,73.4202,73.0812,73.1619,43299.0
2015-06-11 09:35:00,90.68,90.82,90.41,90.75,47762.0,73.1862,73.2991,72.9682,73.2427,47762.0
2015-06-11 09:40:00,90.68,90.93,90.65,90.9,22219.0,73.1862,73.3879,73.1619,73.3637,22219.0
2015-06-11 09:45:00,90.93,90.95,90.7,90.77,12255.0,73.3879,73.4041,73.2023,73.2588,12255.0
2015-06-11 09:50:00,90.79,90.88,90.75,90.82,9866.0,73.2749,73.3476,73.2427,73.2991,9866.0
2015-06-11 09:55:00,90.81,90.94,90.8,90.92,16429.0,73.2911,73.396,73.283,73.3799,16429.0
2015-06-11 10:00:00,90.92,91.15,90.9,91.15,25470.0,73.3799,73.5655,73.3637,73.5655,25470.0
2015-06-11 10:05:00,91.15,91.31,91.11,91.29,19191.0,73.5655,73.6946,73.5332,73.6785,19191.0
2015-06-11 10:10:00,91.27,91.5,91.21,91.47,23713.0,73.6623,73.848,73.6139,73.8238,23713.0
2015-06-11 10:15:00,91.48,91.56,91.43,91.55,16687.0,73.8318,73.8964,73.7915,73.8883,16687.0
2015-06-11 10:20:00,91.54,91.67,91.52,91.52,36860.0,73.8802,73.9852,73.8641,73.8641,36860.0
2015-06-11 10:25:00,91.52,91.58,91.46,91.52,22274.0,73.8641,73.9125,73.8157,73.8641,22274.0
2015-06-11 10:30:00,91.53,91.53,91.28,91.36,31378.0,73.8722,73.8722,73.6704,73.735,31378.0
2015-06-11 10:35:00,91.37,91.37,91.07,91.12,20041.0,73.743,73.743,73.5009,73.5413,20041.0
2015-06-11 10:40:00,91.13,91.27,91.12,91.23,13207.0,73.5493,73.6623,73.5413,73.6301,13207.0
2015-06-11 10:45:00,91.24,91.4,91.2,91.4,11282.0,73.6381,73.7673,73.6058,73.7673,11282.0
2015-06-11 10:50:00,91.41,91.45,91.39,91.41,13948.0,73.7753,73.8076,73.7592,73.7753,13948.0
2015-06-11 10:55:00,91.4,91.46,91.32,91.32,19713.0,73.7673,73.8157,73.7027,73.7027,19713.0
2015-06-11 11:00:00,91.32,91.4,91.3,91.31,13104.0,73.7027,73.7673,73.6865,73.6946,13104.0
2015-06-11 11:05:00,91.31,91.41,91.26,91.41,14320.0,73.6946,73.7753,73.6543,73.7753,14320.0
2015-06-11 11:10:00,91.41,91.52,91.41,91.45,11710.0,73.7753,73.8641,73.7753,73.8076,11710.0
2015-06-11 11:15:00,91.44,91.51,91.42,91.51,34118.0,73.7995,73.856,73.7834,73.856,34118.0
2015-06-11 11:20:00,91.51,91.64,91.49,91.64,26299.0,73.856,73.961,73.8399,73.961,26299.0
2015-06-11 11:25:00,91.65,91.66,91.48,91.53,13735.0,73.969,73.9771,73.8318,73.8722,13735.0
2015-06-11 11:30:00,91.53,91.64,91.47,91.62,13165.0,73.8722,73.961,73.8238,73.9448,13165.0
2015-06-11 11:35:00,91.63,91.72,91.52,91.68,27413.0,73.9529,74.0255,73.8641,73.9932,27413.0
2015-06-11 11:40:00,91.68,91.72,91.6,91.67,14619.0,73.9932,74.0255,73.9287,73.9852,14619.0
2015-06-11 11:45:00,91.66,91.74,91.63,91.67,17613.0,73.9771,74.0417,73.9529,73.9852,17613.0
2015-06-11 11:50:00,91.69,91.92,91.67,91.88,28022.0,74.0013,74.1869,73.9852,74.1547,28022.0
2015-06-11 11:55:00,91.89,92.03,91.86,91.97,28555.0,74.1627,74.2757,74.1385,74.2273,28555.0
2015-06-11 12:00:00,91.99,92.08,91.86,92.03,26890.0,74.2434,74.3161,74.1385,74.2757,26890.0
2015-06-11 12:05:00,92.01,92.25,92.0,92.22,72812.0,74.2596,74.4533,74.2515,74.4291,72812.0
2015-06-11 12:10:00,92.19,92.26,92.08,92.24,37441.0,74.4049,74.4613,74.3161,74.4452,37441.0
2015-06-11 12:15:00,92.22,92.25,92.1,92.16,27494.0,74.4291,74.4533,74.3322,74.3806,27494.0
2015-06-11 12:20:00,92.16,92.25,92.09,92.15,43866.0,74.3806,74.4533,74.3241,74.3726,43866.0
2015-06-11 12:25:00,92.12,92.12,91.98,92.07,45098.0,74.3484,74.3484,74.2354,74.308,45098.0
2015-06-11 12:30:00,92.1,92.25,92.07,92.09,22528.0,74.3322,74.4533,74.308,74.3241,22528.0
2015-06-11 12:35:00,92.12,92.18,92.07,92.1,7006.0,74.3484,74.3968,74.308,74.3322,7006.0
2015-06-11 12:40:00,92.08,92.24,91.99,92.08,24616.0,74.3161,74.4452,74.2434,74.3161,24616.0
2015-06-11 12:45:00,92.08,92.08,91.98,92.02,23512.0,74.3161,74.3161,74.2354,74.2676,23512.0
2015-06-11 12:50:00,92.01,92.08,91.98,92.06,16691.0,74.2596,74.3161,74.2354,74.2999,16691.0
2015-06-11 12:55:00,92.05,92.06,91.95,92.01,25111.0,74.2919,74.2999,74.2112,74.2596,25111.0
2015-06-11 13:00:00,92.01,92.04,91.92,92.0,20689.0,74.2596,74.2838,74.1869,74.2515,20689.0
2015-06-11 13:05:00,91.99,92.17,91.99,92.08,13673.0,74.2434,74.3887,74.2434,74.3161,13673.0
2015-06-11 13:10:00,92.07,92.07,91.97,92.01,9489.0,74.308,74.308,74.2273,74.2596,9489.0
2015-06-11 13:15:00,92.0,92.11,91.99,92.07,13591.0,74.2515,74.3403,74.2434,74.308,13591.0
2015-06-11 13:20:00,92.07,92.11,92.02,92.11,12873.0,74.308,74.3403,74.2676,74.3403,12873.0
2015-06-11 13:25:00,92.09,92.16,92.09,92.09,9329.0,74.3241,74.3806,74.3241,74.3241,9329.0
2015-06-11 13:30:00,92.06,92.14,91.99,92.13,20063.0,74.2999,74.3645,74.2434,74.3564,20063.0
2015-06-11 13:35:00,92.12,92.14,91.98,92.03,22270.0,74.3484,74.3645,74.2354,74.2757,22270.0
2015-06-11 13:40:00,92.01,92.02,91.98,92.0,22450.0,74.2596,74.2676,74.2354,74.2515,22450.0
2015-06-11 13:45:00,92.0,92.11,92.0,92.05,15165.0,74.2515,74.3403,74.2515,74.2919,15165.0
2015-06-11 13:50:00,92.05,92.06,91.97,92.05,8643.0,74.2919,74.2999,74.2273,74.2919,8643.0
2015-06-11 13:55:00,92.04,92.04,91.95,91.96,14417.0,74.2838,74.2838,74.2112,74.2192,14417.0
2015-06-11 14:00:00,91.97,92.08,91.96,92.04,19121.0,74.2273,74.3161,74.2192,74.2838,19121.0
2015-06-11 14:05:00,92.04,92.15,92.0,92.15,19835.0,74.2838,74.3726,74.2515,74.3726,19835.0
2015-06-11 14:10:00,92.14,92.26,92.11,92.24,32047.0,74.3645,74.4613,74.3403,74.4452,32047.0
2015-06-11 14:15:00,92.26,92.27,92.23,92.25,46152.0,74.4613,74.4694,74.4371,74.4533,46152.0
2015-06-11 14:20:00,92.25,92.35,92.23,92.35,23900.0,74.4533,74.534,74.4371,74.534,23900.0
2015-06-11 14:25:00,92.34,92.51,92.34,92.48,146727.0,74.5259,74.6631,74.5259,74.6389,146727.0
2015-06-11 14:30:00,92.47,92.51,92.45,92.5,31584.0,74.6308,74.6631,74.6147,74.655,31584.0
2015-06-11 14:35:00,92.49,92.63,92.48,92.5,26340.0,74.647,74.76,74.6389,74.655,26340.0
2015-06-11 14:40:00,92.5,92.54,92.47,92.48,21623.0,74.655,74.6873,74.6308,74.6389,21623.0
2015-06-11 14:45:00,92.48,92.57,92.45,92.5,28630.0,74.6389,74.7115,74.6147,74.655,28630.0
2015-06-11 14:50:00,92.5,92.58,92.41,92.51,56977.0,74.655,74.7196,74.5824,74.6631,56977.0
2015-06-11 14:55:00,92.47,92.51,92.27,92.29,24163.0,74.6308,74.6631,74.4694,74.4856,24163.0
2015-06-11 15:00:00,92.28,92.41,92.25,92.37,24464.0,74.4775,74.5824,74.4533,74.5501,24464.0
2015-06-11 15:05:00,92.36,92.5,92.33,92.5,18945.0,74.5421,74.655,74.5178,74.655,18945.0
2015-06-11 15:10:00,92.5,92.59,92.48,92.49,48773.0,74.655,74.7277,74.6389,74.647,48773.0
2015-06-11 15:15:00,92.5,92.68,92.49,92.64,102814.0,74.655,74.8003,74.647,74.768,102814.0
2015-06-11 15:20:00,92.65,92.79,92.64,92.77,95474.0,74.7761,74.8891,74.768,74.873,95474.0
2015-06-11 15:25:00,92.77,92.78,92.64,92.7,83044.0,74.873,74.881,74.768,74.8165,83044.0
2015-06-11 15:30:00,92.69,92.73,92.67,92.69,54846.0,74.8084,74.8407,74.7922,74.8084,54846.0
2015-06-11 15:35:00,92.69,92.71,92.59,92.63,82312.0,74.8084,74.8245,74.7277,74.76,82312.0
2015-06-11 15:40:00,92.63,92.64,92.52,92.61,62824.0,74.76,74.768,74.6712,74.7438,62824.0
2015-06-11 15:45:00,92.6,92.62,92.53,92.57,77174.0,74.7358,74.7519,74.6793,74.7115,77174.0
2015-06-11 15:50:00,92.57,92.6,92.48,92.5,147607.0,74.7115,74.7358,74.6389,74.655,147607.0
2015-06-11 15:55:00,92.5,92.55,92.43,92.54,135073.0,74.655,74.6954,74.5986,74.6873,135073.0
2015-06-12 09:30:00,91.89,92.22,91.65,92.21,41286.0,74.1627,74.4291,73.969,74.421,41286.0
2015-06-12 09:35:00,92.12,92.12,91.55,91.58,15874.0,74.3484,74.3484,73.8883,73.9125,15874.0
2015-06-12 09:40:00,91.61,92.18,91.52,92.18,17347.0,73.9367,74.3968,73.8641,74.3968,17347.0
2015-06-12 09:45:00,92.18,92.58,92.11,92.51,30954.0,74.3968,74.7196,74.3403,74.6631,30954.0
2015-06-12 09:50:00,92.49,92.5,92.32,92.47,30072.0,74.647,74.655,74.5098,74.6308,30072.0
2015-06-12 09:55:00,92.48,92.84,92.48,92.68,25777.0,74.6389,74.9295,74.6389,74.8003,25777.0
2015-06-12 10:00:00,92.72,92.79,92.54,92.77,45367.0,74.8326,74.8891,74.6873,74.873,45367.0
2015-06-12 10:05:00,92.75,92.79,92.57,92.73,29148.0,74.8568,74.8891,74.7115,74.8407,29148.0
2015-06-12 10:10:00,92.72,92.73,92.36,92.39,45145.0,74.8326,74.8407,74.5421,74.5663,45145.0
2015-06-12 10:15:00,92.42,92.5,92.27,92.31,23954.0,74.5905,74.655,74.4694,74.5017,23954.0
2015-06-12 10:20:00,92.31,92.33,92.1,92.27,31566.0,74.5017,74.5178,74.3322,74.4694,31566.0
2015-06-12 10:25:00,92.26,92.28,91.94,91.94,7605.0,74.4613,74.4775,74.2031,74.2031,7605.0
2015-06-12 10:30:00,91.95,91.96,91.72,91.78,20399.0,74.2112,74.2192,74.0255,74.0739,20399.0
2015-06-12 10:35:00,91.76,91.78,91.65,91.75,11000.0,74.0578,74.0739,73.969,74.0497,11000.0
2015-06-12 10:40:00,91.76,91.87,91.67,91.73,15978.0,74.0578,74.1466,73.9852,74.0336,15978.0
2015-06-12 10:45:00,91.72,91.75,91.67,91.72,19274.0,74.0255,74.0497,73.9852,74.0255,19274.0
2015-06-12 10:50:00,91.74,91.82,91.66,91.71,24127.0,74.0417,74.1062,73.9771,74.0175,24127.0
2015-06-12 10:55:00,91.71,91.79,91.63,91.66,21512.0,74.0175,74.082,73.9529,73.9771,21512.0
2015-06-12 11:00:00,91.65,91.74,91.65,91.73,18333.0,73.969,74.0417,73.969,74.0336,18333.0
2015-06-12 11:05:00,91.73,91.96,91.71,91.95,34951.0,74.0336,74.2192,74.0175,74.2112,34951.0
2015-06-12 11:10:00,91.95,92.24,91.9,92.2,29420.0,74.2112,74.4452,74.1708,74.4129,29420.0
2015-06-12 11:15:00,92.21,92.24,92.04,92.21,13958.0,74.421,74.4452,74.2838,74.421,13958.0
2015-06-12 11:20:00,92.19,92.19,91.96,92.09,16027.0,74.4049,74.4049,74.2192,74.3241,16027.0
2015-06-12 11:25:00,92.09,92.19,92.06,92.1,7858.0,74.3241,74.4049,74.2999,74.3322,7858.0
2015-06-12 11:30:00,92.09,92.09,91.9,91.91,6798.0,74.3241,74.3241,74.1708,74.1789,6798.0
2015-06-12 11:35:00,91.9,91.9,91.68,91.74,13198.0,74.1708,74.1708,73.9932,74.0417,13198.0
2015-06-12 11:40:00,91.74,91.81,91.7,91.72,13672.0,74.0417,74.0982,74.0094,74.0255,13672.0
2015-06-12 11:45:00,91.72,91.75,91.67,91.7,37338.0,74.0255,74.0497,73.9852,74.0094,37338.0
2015-06-12 11:50:00,91.71,91.77,91.67,91.75,11344.0,74.0175,74.0659,73.9852,74.0497,11344.0
2015-06-12 11:55:00,91.75,91.8,91.64,91.79,14867.0,74.0497,74.0901,73.961,74.082,14867.0
2015-06-12 12:00:00,91.8,91.82,91.72,91.74,20520.0,74.0901,74.1062,74.0255,74.0417,20520.0
2015-06-12 12:05:00,91.73,91.73,91.66,91.72,14123.0,74.0336,74.0336,73.9771,74.0255,14123.0
2015-06-12 12:10:00,91.72,91.76,91.67,91.68,14518.0,74.0255,74.0578,73.9852,73.9932,14518.0
2015-06-12 12:15:00,91.66,91.73,91.65,91.72,11602.0,73.9771,74.0336,73.969,74.0255,11602.0
2015-06-12 12:20:00,91.72,91.74,91.67,91.7,9903.0,74.0255,74.0417,73.9852,74.0094,9903.0
2015-06-12 12:25:00,91.7,91.72,91.65,91.7,12316.0,74.0094,74.0255,73.969,74.0094,12316.0
2015-06-12 12:30:00,91.69,91.71,91.64,91.68,12664.0,74.0013,74.0175,73.961,73.9932,12664.0
2015-06-12 12:35:00,91.69,91.75,91.68,91.69,17227.0,74.0013,74.0497,73.9932,74.0013,17227.0
2015-06-12 12:40:00,91.69,91.74,91.65,91.73,12353.0,74.0013,74.0417,73.969,74.0336,12353.0
2015-06-12 12:45:00,91.74,91.76,91.67,91.69,11784.0,74.0417,74.0578,73.9852,74.0013,11784.0
2015-06-12 12:50:00,91.69,91.74,91.67,91.7,20768.0,74.0013,74.0417,73.9852,74.0094,20768.0
2015-06-12 12:55:00,91.7,91.72,91.66,91.72,19243.0,74.0094,74.0255,73.9771,74.0255,19243.0
2015-06-12 13:00:00,91.73,91.74,91.69,91.7,20315.0,74.0336,74.0417,74.0013,74.0094,20315.0
2015-06-12 13:05:00,91.69,91.74,91.68,91.7,20338.0,74.0013,74.0417,73.9932,74.0094,20338.0
2015-06-12 13:10:00,91.7,91.75,91.69,91.72,20892.0,74.0094,74.0497,74.0013,74.0255,20892.0
2015-06-12 13:15:00,91.72,91.75,91.7,91.74,21614.0,74.0255,74.0497,74.0094,74.0417,21614.0
2015-06-12 13:20:00,91.74,91.88,91.74,91.86,14877.0,74.0417,74.1547,74.0417,74.1385,14877.0
2015-06-12 13:25:00,91.86,91.87,91.77,91.77,7030.0,74.1385,74.1466,74.0659,74.0659,7030.0
2015-06-12 13:30:00,91.77,91.83,91.74,91.77,7048.0,74.0659,74.1143,74.0417,74.0659,7048.0
2015-06-12 13:35:00,91.75,91.76,91.65,91.65,8282.0,74.0497,74.0578,73.969,73.969,8282.0
2015-06-12 13:40:00,91.65,91.67,91.53,91.54,12223.0,73.969,73.9852,73.8722,73.8802,12223.0
2015-06-12 13:45:00,91.53,91.54,91.49,91.51,10120.0,73.8722,73.8802,73.8399,73.856,10120.0
2015-06-12 13:50:00,91.51,91.54,91.45,91.51,21374.0,73.856,73.8802,73.8076,73.856,21374.0
2015-06-12 13:55:00,91.51,91.57,91.49,91.55,14965.0,73.856,73.9045,73.8399,73.8883,14965.0
2015-06-12 14:00:00,91.56,91.57,91.44,91.45,13685.0,73.8964,73.9045,73.7995,73.8076,13685.0
2015-06-12 14:05:00,91.44,91.53,91.4,91.49,29637.0,73.7995,73.8722,73.7673,73.8399,29637.0
2015-06-12 14:10:00,91.5,91.66,91.48,91.65,13899.0,73.848,73.9771,73.8318,73.969,13899.0
2015-06-12 14:15:00,91.65,91.66,91.61,91.62,10366.0,73.969,73.9771,73.9367,73.9448,10366.0
2015-06-12 14:20:00,91.61,91.61,91.53,91.53,9827.0,73.9367,73.9367,73.8722,73.8722,9827.0
2015-06-12 14:25:00,91.54,91.55,91.48,91.5,8175.0,73.8802,73.8883,73.8318,73.848,8175.0
2015-06-12 14:30:00,91.5,91.51,91.47,91.51,18519.0,73.848,73.856,73.8238,73.856,18519.0
2015-06-12 14:35:00,91.49,91.5,91.41,91.42,19132.0,73.8399,73.848,73.7753,73.7834,19132.0
2015-06-12 14:40:00,91.41,91.5,91.41,91.5,18816.0,73.7753,73.848,73.7753,73.848,18816.0
2015-06-12 14:45:00,91.5,91.55,91.49,91.51,14243.0,73.848,73.8883,73.8399,73.856,14243.0
2015-06-12 14:50:00,91.51,91.57,91.49,91.53,24329.0,73.856,73.9045,73.8399,73.8722,24329.0
2015-06-12 14:55:00,91.52,91.52,91.37,91.4,15786.0,73.8641,73.8641,73.743,73.7673,15786.0
2015-06-12 15:00:00,91.4,91.51,91.38,91.5,15029.0,73.7673,73.856,73.7511,73.848,15029.0
2015-06-12 15:05:00,91.5,91.57,91.49,91.56,22349.0,73.848,73.9045,73.8399,73.8964,22349.0
2015-06-12 15:10:00,91.55,91.55,91.48,91.5,13496.0,73.8883,73.8883,73.8318,73.848,13496.0
2015-06-12 15:15:00,91.5,91.62,91.49,91.62,20932.0,73.848,73.9448,73.8399,73.9448,20932.0
2015-06-12 15:20:00,91.63,91.74,91.63,91.73,27219.0,73.9529,74.0417,73.9529,74.0336,27219.0
2015-06-12 15:25:00,91.75,91.77,91.69,91.75,17963.0,74.0497,74.0659,74.0013,74.0497,17963.0
2015-06-12 15:30:00,91.75,91.81,91.7,91.7,22367.0,74.0497,74.0982,74.0094,74.0094,22367.0
2015-06-12 15:35:00,91.71,91.77,91.7,91.72,23887.0,74.0175,74.0659,74.0094,74.0255,23887.0
2015-06-12 15:40:00,91.71,91.74,91.69,91.72,19551.0,74.0175,74.0417,74.0013,74.0255,19551.0
2015-06-12 15:45:00,91.72,91.74,91.68,91.72,38144.0,74.0255,74.0417,73.9932,74.0255,38144.0
2015-06-12 15:50:00,91.71,91.73,91.7,91.7,23386.0,74.0175,74.0336,74.0094,74.0094,23386.0
2015-06-12 15:55:00,91.7,91.76,91.69,91.7,74243.0,74.0094,74.0578,74.0013,74.0094,74243.0
2015-06-15 09:30:00,91.24,91.37,90.89,91.12,25987.0,73.6381,73.743,73.3556,73.5413,25987.0
2015-06-15 09:35:00,91.11,91.38,91.0,91.35,14206.0,73.5332,73.7511,73.4444,73.7269,14206.0
2015-06-15 09:40:00,91.36,91.47,91.27,91.38,11019.0,73.735,73.8238,73.6623,73.7511,11019.0
2015-06-15 09:45:00,91.39,91.52,91.33,91.48,16029.0,73.7592,73.8641,73.7108,73.8318,16029.0
2015-06-15 09:50:00,91.49,91.51,91.37,91.47,14273.0,73.8399,73.856,73.743,73.8238,14273.0
2015-06-15 09:55:00,91.5,91.67,91.49,91.67,6960.0,73.848,73.9852,73.8399,73.9852,6960.0
2015-06-15 10:00:00,91.73,91.92,91.55,91.9,10811.0,74.0336,74.1869,73.8883,74.1708,10811.0
2015-06-15 10:05:00,91.88,91.88,91.61,91.61,8101.0,74.1547,74.1547,73.9367,73.9367,8101.0
2015-06-15 10:10:00,91.66,91.67,91.57,91.66,4957.0,73.9771,73.9852,73.9045,73.9771,4957.0
2015-06-15 10:15:00,91.69,91.7,91.57,91.59,5983.0,74.0013,74.0094,73.9045,73.9206,5983.0
2015-06-15 10:20:00,91.53,91.65,91.52,91.52,8109.0,73.8722,73.969,73.8641,73.8641,8109.0
2015-06-15 10:25:00,91.52,91.71,91.5,91.7,6542.0,73.8641,74.0175,73.848,74.0094,6542.0
2015-06-15 10:30:00,91.63,91.63,91.51,91.52,6298.0,73.9529,73.9529,73.856,73.8641,6298.0
2015-06-15 10:35:00,91.5,91.6,91.47,91.5,11579.0,73.848,73.9287,73.8238,73.848,11579.0
2015-06-15 10:40:00,91.51,91.6,91.41,91.44,8038.0,73.856,73.9287,73.7753,73.7995,8038.0
2015-06-15 10:45:00,91.41,91.57,91.39,91.5,5229.0,73.7753,73.9045,73.7592,73.848,5229.0
2015-06-15 10:50:00,91.47,91.52,91.43,91.52,13648.0,73.8238,73.8641,73.7915,73.8641,13648.0
2015-06-15 10:55:00,91.51,91.58,91.5,91.57,8600.0,73.856,73.9125,73.848,73.9045,8600.0
2015-06-15 11:00:00,91.58,91.8,91.58,91.69,14523.0,73.9125,74.0901,73.9125,74.0013,14523.0
2015-06-15 11:05:00,91.7,91.7,91.66,91.68,10111.0,74.0094,74.0094,73.9771,73.9932,10111.0
2015-06-15 11:10:00,91.7,91.78,91.68,91.68,7015.0,74.0094,74.0739,73.9932,73.9932,7015.0
2015-06-15 11:15:00,91.66,91.72,91.66,91.66,3090.0,73.9771,74.0255,73.9771,73.9771,3090.0
2015-06-15 11:20:00,91.64,91.65,91.47,91.57,10338.0,73.961,73.969,73.8238,73.9045,10338.0
2015-06-15 11:25:00,91.57,91.58,91.49,91.5,20920.0,73.9045,73.9125,73.8399,73.848,20920.0
2015-06-15 11:30:00,91.51,91.59,91.49,91.55,9905.0,73.856,73.9206,73.8399,73.8883,9905.0
2015-06-15 11:35:00,91.55,91.58,91.53,91.56,9579.0,73.8883,73.9125,73.8722,73.8964,9579.0
2015-06-15 11:40:00,91.57,91.65,91.56,91.6,7270.0,73.9045,73.969,73.8964,73.9287,7270.0
2015-06-15 11:45:00,91.59,91.62,91.53,91.62,6051.0,73.9206,73.9448,73.8722,73.9448,6051.0
2015-06-15 11:50:00,91.61,91.63,91.56,91.6,7125.0,73.9367,73.9529,73.8964,73.9287,7125.0
2015-06-15 11:55:00,91.59,91.59,91.49,91.53,12803.0,73.9206,73.9206,73.8399,73.8722,12803.0
2015-06-15 12:00:00,91.52,91.6,91.49,91.58,12921.0,73.8641,73.9287,73.8399,73.9125,12921.0
2015-06-15 12:05:00,91.57,91.62,91.56,91.56,4373.0,73.9045,73.9448,73.8964,73.8964,4373.0
2015-06-15 12:10:00,91.56,91.63,91.53,91.59,4742.0,73.8964,73.9529,73.8722,73.9206,4742.0
2015-06-15 12:15:00,91.6,91.63,91.58,91.62,2899.0,73.9287,73.9529,73.9125,73.9448,2899.0
2015-06-15 12:20:00,91.63,91.65,91.53,91.56,2962.0,73.9529,73.969,73.8722,73.8964,2962.0
2015-06-15 12:25:00,91.57,91.57,91.49,91.5,5441.0,73.9045,73.9045,73.8399,73.848,5441.0
2015-06-15 12:30:00,91.51,91.58,91.5,91.57,5078.0,73.856,73.9125,73.848,73.9045,5078.0
2015-06-15 12:35:00,91.55,91.55,91.51,91.55,1753.0,73.8883,73.8883,73.856,73.8883,1753.0
2015-06-15 12:40:00,91.53,91.6,91.49,91.57,5498.0,73.8722,73.9287,73.8399,73.9045,5498.0
2015-06-15 12:45:00,91.58,91.64,91.57,91.64,5724.0,73.9125,73.961,73.9045,73.961,5724.0
2015-06-15 12:50:00,91.64,91.64,91.58,91.58,4742.0,73.961,73.961,73.9125,73.9125,4742.0
2015-06-15 12:55:00,91.59,91.61,91.53,91.54,8094.0,73.9206,73.9367,73.8722,73.8802,8094.0
2015-06-15 13:00:00,91.53,91.54,91.49,91.5,7622.0,73.8722,73.8802,73.8399,73.848,7622.0
2015-06-15 13:05:00,91.5,91.52,91.49,91.5,11497.0,73.848,73.8641,73.8399,73.848,11497.0
2015-06-15 13:10:00,91.5,91.57,91.5,91.56,8174.0,73.848,73.9045,73.848,73.8964,8174.0
2015-06-15 13:15:00,91.56,91.58,91.54,91.56,6410.0,73.8964,73.9125,73.8802,73.8964,6410.0
2015-06-15 13:20:00,91.55,91.59,91.5,91.5,5705.0,73.8883,73.9206,73.848,73.848,5705.0
2015-06-15 13:25:00,91.5,91.5,91.46,91.47,7750.0,73.848,73.848,73.8157,73.8238,7750.0
2015-06-15 13:30:00,91.45,91.48,91.45,91.48,6411.0,73.8076,73.8318,73.8076,73.8318,6411.0
2015-06-15 13:35:00,91.47,91.51,91.46,91.5,12041.0,73.8238,73.856,73.8157,73.848,12041.0
2015-06-15 13:40:00,91.49,91.5,91.45,91.47,8647.0,73.8399,73.848,73.8076,73.8238,8647.0
2015-06-15 13:45:00,91.46,91.5,91.46,91.48,15348.0,73.8157,73.848,73.8157,73.8318,15348.0
2015-06-15 13:50:00,91.47,91.69,91.45,91.53,40366.0,73.8238,74.0013,73.8076,73.8722,40366.0
2015-06-15 13:55:00,91.54,91.54,91.46,91.47,7173.0,73.8802,73.8802,73.8157,73.8238,7173.0
2015-06-15 14:00:00,91.45,91.48,91.41,91.45,5969.0,73.8076,73.8318,73.7753,73.8076,5969.0
2015-06-15 14:05:00,91.47,91.53,91.47,91.51,21395.0,73.8238,73.8722,73.8238,73.856,21395.0
2015-06-15 14:10:00,91.51,91.57,91.5,91.51,11658.0,73.856,73.9045,73.848,73.856,11658.0
2015-06-15 14:15:00,91.53,91.55,91.5,91.52,6147.0,73.8722,73.8883,73.848,73.8641,6147.0
2015-06-15 14:20:00,91.52,91.53,91.47,91.49,17349.0,73.8641,73.8722,73.8238,73.8399,17349.0
2015-06-15 14:25:00,91.47,91.5,91.4,91.46,9913.0,73.8238,73.848,73.7673,73.8157,9913.0
2015-06-15 14:30:00,91.45,91.49,91.44,91.45,12480.0,73.8076,73.8399,73.7995,73.8076,12480.0
2015-06-15 14:35:00,91.45,91.47,91.44,91.46,28119.0,73.8076,73.8238,73.7995,73.8157,28119.0
2015-06-15 14:40:00,91.44,91.46,91.4,91.46,15748.0,73.7995,73.8157,73.7673,73.8157,15748.0
2015-06-15 14:45:00,91.45,91.51,91.43,91.44,10835.0,73.8076,73.856,73.7915,73.7995,10835.0
2015-06-15 14:50:00,91.42,91.44,91.33,91.36,19886.0,73.7834,73.7995,73.7108,73.735,19886.0
2015-06-15 14:55:00,91.34,91.34,91.23,91.25,15520.0,73.7188,73.7188,73.6301,73.6462,15520.0
2015-06-15 15:00:00,91.24,91.3,91.22,91.28,22715.0,73.6381,73.6865,73.622,73.6704,22715.0
2015-06-15 15:05:00,91.26,91.31,91.22,91.26,23216.0,73.6543,73.6946,73.622,73.6543,23216.0
2015-06-15 15:10:00,91.26,91.33,91.23,91.33,13726.0,73.6543,73.7108,73.6301,73.7108,13726.0
2015-06-15 15:15:00,91.32,91.32,91.23,91.24,13763.0,73.7027,73.7027,73.6301,73.6381,13763.0
2015-06-15 15:20:00,91.25,91.3,91.24,91.28,20141.0,73.6462,73.6865,73.6381,73.6704,20141.0
2015-06-15 15:25:00,91.28,91.33,91.27,91.33,31330.0,73.6704,73.7108,73.6623,73.7108,31330.0
2015-06-15 15:30:00,91.32,91.34,91.28,91.29,18211.0,73.7027,73.7188,73.6704,73.6785,18211.0
2015-06-15 15:35:00,91.29,91.34,91.29,91.34,24971.0,73.6785,73.7188,73.6785,73.7188,24971.0
2015-06-15 15:40:00,91.33,91.46,91.29,91.4,37667.0,73.7108,73.8157,73.6785,73.7673,37667.0
2015-06-15 15:45:00,91.4,91.43,91.34,91.37,36984.0,73.7673,73.7915,73.7188,73.743,36984.0
2015-06-15 15:50:00,91.37,91.4,91.35,91.37,27017.0,73.743,73.7673,73.7269,73.743,27017.0
2015-06-15 15:55:00,91.36,91.39,91.3,91.38,137137.0,73.735,73.7592,73.6865,73.7511,137137.0
2015-06-16 09:30:00,91.22,91.75,91.21,91.73,31268.0,73.622,74.0497,73.6139,74.0336,31268.0
2015-06-16 09:35:00,91.65,91.99,91.45,91.99,14738.0,73.969,74.2434,73.8076,74.2434,14738.0
2015-06-16 09:40:00,91.89,91.93,91.53,91.59,20446.0,74.1627,74.195,73.8722,73.9206,20446.0
2015-06-16 09:45:00,91.55,91.65,91.49,91.51,14937.0,73.8883,73.969,73.8399,73.856,14937.0
2015-06-16 09:50:00,91.54,91.55,91.26,91.29,4844.0,73.8802,73.8883,73.6543,73.6785,4844.0
2015-06-16 09:55:00,91.31,91.43,91.31,91.4,3100.0,73.6946,73.7915,73.6946,73.7673,3100.0
2015-06-16 10:00:00,91.39,91.39,91.29,91.31,13781.0,73.7592,73.7592,73.6785,73.6946,13781.0
2015-06-16 10:05:00,91.29,91.41,91.26,91.36,12666.0,73.6785,73.7753,73.6543,73.735,12666.0
2015-06-16 10:10:00,91.36,91.37,91.23,91.25,13308.0,73.735,73.743,73.6301,73.6462,13308.0
2015-06-16 10:15:00,91.25,91.32,91.2,91.26,23678.0,73.6462,73.7027,73.6058,73.6543,23678.0
2015-06-16 10:20:00,91.25,91.32,91.24,91.26,12584.0,73.6462,73.7027,73.6381,73.6543,12584.0
2015-06-16 10:25:00,91.24,91.32,91.22,91.27,25176.0,73.6381,73.7027,73.622,73.6623,25176.0
2015-06-16 10:30:00,91.28,91.32,91.18,91.2,12472.0,73.6704,73.7027,73.5897,73.6058,12472.0
2015-06-16 10:35:00,91.18,91.29,91.17,91.26,12823.0,73.5897,73.6785,73.5816,73.6543,12823.0
2015-06-16 10:40:00,91.25,91.45,91.24,91.37,21586.0,73.6462,73.8076,73.6381,73.743,21586.0
2015-06-16 10:45:00,91.36,91.37,91.33,91.34,6777.0,73.735,73.743,73.7108,73.7188,6777.0
2015-06-16 10:50:00,91.34,91.37,91.32,91.32,11186.0,73.7188,73.743,73.7027,73.7027,11186.0
2015-06-16 10:55:00,91.32,91.38,91.23,91.38,22472.0,73.7027,73.7511,73.6301,73.7511,22472.0
2015-06-16 11:00:00,91.37,91.38,91.32,91.37,20531.0,73.743,73.7511,73.7027,73.743,20531.0
2015-06-16 11:05:00,91.36,91.41,91.35,91.38,7400.0,73.735,73.7753,73.7269,73.7511,7400.0
2015-06-16 11:10:00,91.37,91.5,91.37,91.48,6830.0,73.743,73.848,73.743,73.8318,6830.0
2015-06-16 11:15:00,91.49,91.51,91.44,91.44,10853.0,73.8399,73.856,73.7995,73.7995,10853.0
2015-06-16 11:20:00,91.46,91.47,91.32,91.36,9468.0,73.8157,73.8238,73.7027,73.735,9468.0
2015-06-16 11:25:00,91.35,91.37,91.31,91.32,5618.0,73.7269,73.743,73.6946,73.7027,5618.0
2015-06-16 11:30:00,91.31,91.34,91.27,91.32,6400.0,73.6946,73.7188,73.6623,73.7027,6400.0
2015-06-16 11:35:00,91.32,91.32,91.24,91.25,9459.0,73.7027,73.7027,73.6381,73.6462,9459.0
2015-06-16 11:40:00,91.25,91.33,91.24,91.33,9324.0,73.6462,73.7108,73.6381,73.7108,9324.0
2015-06-16 11:45:00,91.31,91.35,91.29,91.35,6318.0,73.6946,73.7269,73.6785,73.7269,6318.0
2015-06-16 11:50:00,91.34,91.37,91.32,91.36,4426.0,73.7188,73.743,73.7027,73.735,4426.0
2015-06-16 11:55:00,91.36,91.37,91.27,91.31,6585.0,73.735,73.743,73.6623,73.6946,6585.0
2015-06-16 12:00:00,91.33,91.36,91.3,91.33,4329.0,73.7108,73.735,73.6865,73.7108,4329.0
2015-06-16 12:05:00,91.34,91.35,91.3,91.3,7599.0,73.7188,73.7269,73.6865,73.6865,7599.0
2015-06-16 12:10:00,91.34,91.35,91.31,91.32,1000.0,73.7188,73.7269,73.6946,73.7027,1000.0
2015-06-16 12:15:00,91.3,91.32,91.25,91.27,5575.0,73.6865,73.7027,73.6462,73.6623,5575.0
2015-06-16 12:20:00,91.28,91.3,91.26,91.28,4022.0,73.6704,73.6865,73.6543,73.6704,4022.0
2015-06-16 12:25:00,91.27,91.28,91.23,91.27,5579.0,73.6623,73.6704,73.6301,73.6623,5579.0
2015-06-16 12:30:00,91.26,91.33,91.26,91.32,6037.0,73.6543,73.7108,73.6543,73.7027,6037.0
2015-06-16 12:35:00,91.32,91.37,91.32,91.34,3759.0,73.7027,73.743,73.7027,73.7188,3759.0
2015-06-16 12:40:00,91.34,91.37,91.34,91.34,3100.0,73.7188,73.743,73.7188,73.7188,3100.0
2015-06-16 12:45:00,91.34,91.34,91.27,91.3,9863.0,73.7188,73.7188,73.6623,73.6865,9863.0
2015-06-16 12:50:00,91.31,91.34,91.3,91.31,7427.0,73.6946,73.7188,73.6865,73.6946,7427.0
2015-06-16 12:55:00,91.32,91.32,91.3,91.31,5409.0,73.7027,73.7027,73.6865,73.6946,5409.0
2015-06-16 13:00:00,91.31,91.34,91.29,91.33,7667.0,73.6946,73.7188,73.6785,73.7108,7667.0
2015-06-16 13:05:00,91.33,91.33,91.3,91.3,7743.0,73.7108,73.7108,73.6865,73.6865,7743.0
2015-06-16 13:10:00,91.3,91.38,91.29,91.38,10755.0,73.6865,73.7511,73.6785,73.7511,10755.0
2015-06-16 13:15:00,91.39,91.39,91.35,91.38,12939.0,73.7592,73.7592,73.7269,73.7511,12939.0
2015-06-16 13:20:00,91.36,91.38,91.35,91.36,5516.0,73.735,73.7511,73.7269,73.735,5516.0
2015-06-16 13:25:00,91.36,91.39,91.35,91.36,10250.0,73.735,73.7592,73.7269,73.735,10250.0
2015-06-16 13:30:00,91.38,91.4,91.34,91.4,3953.0,73.7511,73.7673,73.7188,73.7673,3953.0
2015-06-16 13:35:00,91.39,91.39,91.33,91.33,5194.0,73.7592,73.7592,73.7108,73.7108,5194.0
2015-06-16 13:40:00,91.35,91.38,91.34,91.34,3764.0,73.7269,73.7511,73.7188,73.7188,3764.0
2015-06-16 13:45:00,91.33,91.34,91.28,91.33,6730.0,73.7108,73.7188,73.6704,73.7108,6730.0
2015-06-16 13:50:00,91.31,91.4,91.31,91.36,6584.0,73.6946,73.7673,73.6946,73.735,6584.0
2015-06-16 13:55:00,91.37,91.4,91.33,91.33,6172.0,73.743,73.7673,73.7108,73.7108,6172.0
2015-06-16 14:00:00,91.33,91.36,91.32,91.33,5263.0,73.7108,73.735,73.7027,73.7108,5263.0
2015-06-16 14:05:00,91.34,91.39,91.34,91.36,9743.0,73.7188,73.7592,73.7188,73.735,9743.0
2015-06-16 14:10:00,91.35,91.38,91.34,91.37,8179.0,73.7269,73.7511,73.7188,73.743,8179.0
2015-06-16 14:15:00,91.34,91.46,91.34,91.43,14433.0,73.7188,73.8157,73.7188,73.7915,14433.0
2015-06-16 14:20:00,91.44,91.45,91.37,91.38,7634.0,73.7995,73.8076,73.743,73.7511,7634.0
2015-06-16 14:25:00,91.38,91.39,91.35,91.36,4792.0,73.7511,73.7592,73.7269,73.735,4792.0
2015-06-16 14:30:00,91.35,91.36,91.3,91.35,11444.0,73.7269,73.735,73.6865,73.7269,11444.0
2015-06-16 14:35:00,91.35,91.37,91.35,91.35,8921.0,73.7269,73.743,73.7269,73.7269,8921.0
2015-06-16 14:40:00,91.36,91.38,91.27,91.3,10649.0,73.735,73.7511,73.6623,73.6865,10649.0
2015-06-16 14:45:00,91.3,91.3,91.22,91.26,8666.0,73.6865,73.6865,73.622,73.6543,8666.0
2015-06-16 14:50:00,91.26,91.28,91.22,91.25,7317.0,73.6543,73.6704,73.622,73.6462,7317.0
2015-06-16 14:55:00,91.26,91.27,91.23,91.27,5770.0,73.6543,73.6623,73.6301,73.6623,5770.0
2015-06-16 15:00:00,91.27,91.27,91.22,91.26,9047.0,73.6623,73.6623,73.622,73.6543,9047.0
2015-06-16 15:05:00,91.26,91.28,91.23,91.27,10165.0,73.6543,73.6704,73.6301,73.6623,10165.0
2015-06-16 15:10:00,91.27,91.31,91.23,91.23,12814.0,73.6623,73.6946,73.6301,73.6301,12814.0
2015-06-16 15:15:00,91.23,91.3,91.22,91.28,9571.0,73.6301,73.6865,73.622,73.6704,9571.0
2015-06-16 15:20:00,91.26,91.27,91.21,91.23,12586.0,73.6543,73.6623,73.6139,73.6301,12586.0
2015-06-16 15:25:00,91.21,91.23,91.18,91.21,10099.0,73.6139,73.6301,73.5897,73.6139,10099.0
2015-06-16 15:30:00,91.2,91.26,91.19,91.24,12418.0,73.6058,73.6543,73.5978,73.6381,12418.0
2015-06-16 15:35:00,91.25,91.26,91.21,91.24,8980.0,73.6462,73.6543,73.6139,73.6381,8980.0
2015-06-16 15:40:00,91.24,91.25,91.19,91.2,16196.0,73.6381,73.6462,73.5978,73.6058,16196.0
2015-06-16 15:45:00,91.2,91.31,91.17,91.23,25074.0,73.6058,73.6946,73.5816,73.6301,25074.0
2015-06-16 15:50:00,91.23,91.27,91.22,91.24,20152.0,73.6301,73.6623,73.622,73.6381,20152.0
2015-06-16 15:55:00,91.24,91.37,91.23,91.37,131364.0,73.6381,73.743,73.6301,73.743,131364.0
2015-06-17 09:30:00,91.42,91.75,91.32,91.5,15869.0,73.7834,74.0497,73.7027,73.848,15869.0
2015-06-17 09:35:00,91.52,91.69,91.29,91.33,18905.0,73.8641,74.0013,73.6785,73.7108,18905.0
2015-06-17 09:40:00,91.35,91.54,91.35,91.43,13620.0,73.7269,73.8802,73.7269,73.7915,13620.0
2015-06-17 09:45:00,91.46,91.56,91.35,91.42,9400.0,73.8157,73.8964,73.7269,73.7834,9400.0
2015-06-17 09:50:00,91.4,91.61,91.37,91.5,51486.0,73.7673,73.9367,73.743,73.848,51486.0
2015-06-17 09:55:00,91.5,91.61,91.45,91.55,11190.0,73.848,73.9367,73.8076,73.8883,11190.0
2015-06-17 10:00:00,91.53,91.56,91.45,91.5,6694.0,73.8722,73.8964,73.8076,73.848,6694.0
2015-06-17 10:05:00,91.5,91.6,91.46,91.48,6039.0,73.848,73.9287,73.8157,73.8318,6039.0
2015-06-17 10:10:00,91.52,91.63,91.52,91.59,6175.0,73.8641,73.9529,73.8641,73.9206,6175.0
2015-06-17 10:15:00,91.6,91.63,91.54,91.6,15759.0,73.9287,73.9529,73.8802,73.9287,15759.0
2015-06-17 10:20:00,91.59,91.6,91.49,91.52,10000.0,73.9206,73.9287,73.8399,73.8641,10000.0
2015-06-17 10:25:00,91.52,91.6,91.5,91.54,6075.0,73.8641,73.9287,73.848,73.8802,6075.0
2015-06-17 10:30:00,91.52,91.57,91.5,91.57,12547.0,73.8641,73.9045,73.848,73.9045,12547.0
2015-06-17 10:35:00,91.57,91.59,91.45,91.45,5042.0,73.9045,73.9206,73.8076,73.8076,5042.0
2015-06-17 10:40:00,91.44,91.44,91.38,91.42,4480.0,73.7995,73.7995,73.7511,73.7834,4480.0
2015-06-17 10:45:00,91.41,91.46,91.3,91.45,17888.0,73.7753,73.8157,73.6865,73.8076,17888.0
2015-06-17 10:50:00,91.46,91.47,91.3,91.34,9763.0,73.8157,73.8238,73.6865,73.7188,9763.0
2015-06-17 10:55:00,91.33,91.37,91.26,91.26,9448.0,73.7108,73.743,73.6543,73.6543,9448.0
2015-06-17 11:00:00,91.27,91.35,91.25,91.34,10452.0,73.6623,73.7269,73.6462,73.7188,10452.0
2015-06-17 11:05:00,91.34,91.34,91.25,91.27,14508.0,73.7188,73.7188,73.6462,73.6623,14508.0
2015-06-17 11:10:00,91.26,91.44,91.25,91.43,29676.0,73.6543,73.7995,73.6462,73.7915,29676.0
2015-06-17 11:15:00,91.44,91.44,91.37,91.39,4066.0,73.7995,73.7995,73.743,73.7592,4066.0
2015-06-17 11:20:00,91.38,91.43,91.38,91.43,7982.0,73.7511,73.7915,73.7511,73.7915,7982.0
2015-06-17 11:25:00,91.42,91.42,91.29,91.32,8893.0,73.7834,73.7834,73.6785,73.7027,8893.0
2015-06-17 11:30:00,91.3,91.48,91.3,91.45,43352.0,73.6865,73.8318,73.6865,73.8076,43352.0
2015-06-17 11:35:00,91.43,91.48,91.37,91.39,16902.0,73.7915,73.8318,73.743,73.7592,16902.0
2015-06-17 11:40:00,91.38,91.41,91.31,91.31,5398.0,73.7511,73.7753,73.6946,73.6946,5398.0
2015-06-17 11:45:00,91.31,91.34,91.27,91.34,5474.0,73.6946,73.7188,73.6623,73.7188,5474.0
2015-06-17 11:50:00,91.33,91.39,91.27,91.39,13883.0,73.7108,73.7592,73.6623,73.7592,13883.0
2015-06-17 11:55:00,91.4,91.42,91.31,91.39,25312.0,73.7673,73.7834,73.6946,73.7592,25312.0
2015-06-17 12:00:00,91.38,91.41,91.36,91.41,19549.0,73.7511,73.7753,73.735,73.7753,19549.0
2015-06-17 12:05:00,91.4,91.42,91.31,91.37,32094.0,73.7673,73.7834,73.6946,73.743,32094.0
2015-06-17 12:10:00,91.37,91.43,91.33,91.34,11800.0,73.743,73.7915,73.7108,73.7188,11800.0
2015-06-17 12:15:00,91.34,91.43,91.33,91.43,12996.0,73.7188,73.7915,73.7108,73.7915,12996.0
2015-06-17 12:20:00,91.42,91.48,91.4,91.46,10488.0,73.7834,73.8318,73.7673,73.8157,10488.0
2015-06-17 12:25:00,91.45,91.52,91.44,91.52,4525.0,73.8076,73.8641,73.7995,73.8641,4525.0
2015-06-17 12:30:00,91.51,91.54,91.47,91.47,2905.0,73.856,73.8802,73.8238,73.8238,2905.0
2015-06-17 12:35:00,91.48,91.54,91.41,91.42,12685.0,73.8318,73.8802,73.7753,73.7834,12685.0
2015-06-17 12:40:00,91.4,91.4,91.22,91.26,8140.0,73.7673,73.7673,73.622,73.6543,8140.0
2015-06-17 12:45:00,91.26,91.27,91.14,91.18,7878.0,73.6543,73.6623,73.5574,73.5897,7878.0
2015-06-17 12:50:00,91.18,91.18,91.11,91.13,7981.0,73.5897,73.5897,73.5332,73.5493,7981.0
2015-06-17 12:55:00,91.12,91.15,91.04,91.15,9996.0,73.5413,73.5655,73.4767,73.5655,9996.0
2015-06-17 13:00:00,91.15,91.15,91.06,91.08,4714.0,73.5655,73.5655,73.4928,73.509,4714.0
2015-06-17 13:05:00,91.07,91.11,91.04,91.05,5972.0,73.5009,73.5332,73.4767,73.4848,5972.0
2015-06-17 13:10:00,91.05,91.11,91.03,91.08,13502.0,73.4848,73.5332,73.4686,73.509,13502.0
2015-06-17 13:15:00,91.07,91.11,91.05,91.09,6603.0,73.5009,73.5332,73.4848,73.5171,6603.0
2015-06-17 13:20:00,91.1,91.1,91.05,91.1,6360.0,73.5251,73.5251,73.4848,73.5251,6360.0
2015-06-17 13:25:00,91.1,91.13,91.07,91.08,16273.0,73.5251,73.5493,73.5009,73.509,16273.0
2015-06-17 13:30:00,91.08,91.11,91.07,91.1,3725.0,73.509,73.5332,73.5009,73.5251,3725.0
2015-06-17 13:35:00,91.08,91.12,91.07,91.09,10081.0,73.509,73.5413,73.5009,73.5171,10081.0
2015-06-17 13:40:00,91.12,91.14,91.04,91.05,4506.0,73.5413,73.5574,73.4767,73.4848,4506.0
2015-06-17 13:45:00,91.07,91.13,91.07,91.1,7696.0,73.5009,73.5493,73.5009,73.5251,7696.0
2015-06-17 13:50:00,91.1,91.22,91.08,91.22,4701.0,73.5251,73.622,73.509,73.622,4701.0
2015-06-17 13:55:00,91.24,91.28,91.12,91.14,8525.0,73.6381,73.6704,73.5413,73.5574,8525.0
2015-06-17 14:00:00,91.1,91.66,91.0,91.47,27196.0,73.5251,73.9771,73.4444,73.8238,27196.0
2015-06-17 14:05:00,91.47,91.47,91.35,91.43,6021.0,73.8238,73.8238,73.7269,73.7915,6021.0
2015-06-17 14:10:00,91.41,91.42,91.31,91.36,8173.0,73.7753,73.7834,73.6946,73.735,8173.0
2015-06-17 14:15:00,91.4,91.49,91.3,91.32,9566.0,73.7673,73.8399,73.6865,73.7027,9566.0
2015-06-17 14:20:00,91.33,91.34,91.14,91.16,8906.0,73.7108,73.7188,73.5574,73.5736,8906.0
2015-06-17 14:25:00,91.17,91.21,91.14,91.17,13051.0,73.5816,73.6139,73.5574,73.5816,13051.0
2015-06-17 14:30:00,91.14,91.34,91.13,91.32,8631.0,73.5574,73.7188,73.5493,73.7027,8631.0
2015-06-17 14:35:00,91.29,91.44,91.26,91.44,10247.0,73.6785,73.7995,73.6543,73.7995,10247.0
2015-06-17 14:40:00,91.45,91.63,91.4,91.56,11450.0,73.8076,73.9529,73.7673,73.8964,11450.0
2015-06-17 14:45:00,91.55,91.67,91.55,91.62,10804.0,73.8883,73.9852,73.8883,73.9448,10804.0
2015-06-17 14:50:00,91.6,91.76,91.56,91.76,18449.0,73.9287,74.0578,73.8964,74.0578,18449.0
2015-06-17 14:55:00,91.74,91.74,91.6,91.65,12458.0,74.0417,74.0417,73.9287,73.969,12458.0
2015-06-17 15:00:00,91.67,91.67,91.53,91.54,9534.0,73.9852,73.9852,73.8722,73.8802,9534.0
2015-06-17 15:05:00,91.54,91.62,91.53,91.58,21067.0,73.8802,73.9448,73.8722,73.9125,21067.0
2015-06-17 15:10:00,91.59,91.69,91.55,91.67,19571.0,73.9206,74.0013,73.8883,73.9852,19571.0
2015-06-17 15:15:00,91.66,91.78,91.64,91.74,10652.0,73.9771,74.0739,73.961,74.0417,10652.0
2015-06-17 15:20:00,91.74,91.83,91.7,91.82,19455.0,74.0417,74.1143,74.0094,74.1062,19455.0
2015-06-17 15:25:00,91.82,91.83,91.74,91.78,12324.0,74.1062,74.1143,74.0417,74.0739,12324.0
2015-06-17 15:30:00,91.78,91.84,91.72,91.8,24322.0,74.0739,74.1224,74.0255,74.0901,24322.0
2015-06-17 15:35:00,91.8,91.84,91.73,91.76,22623.0,74.0901,74.1224,74.0336,74.0578,22623.0
2015-06-17 15:40:00,91.74,91.76,91.64,91.66,23840.0,74.0417,74.0578,73.961,73.9771,23840.0
2015-06-17 15:45:00,91.65,91.66,91.55,91.61,52034.0,73.969,73.9771,73.8883,73.9367,52034.0
2015-06-17 15:50:00,91.62,91.67,91.57,91.61,38168.0,73.9448,73.9852,73.9045,73.9367,38168.0
2015-06-17 15:55:00,91.6,91.71,91.54,91.7,135813.0,73.9287,74.0175,73.8802,74.0094,135813.0
2015-06-18 09:30:00,91.95,92.5,91.83,92.2,24613.0,74.2112,74.655,74.1143,74.4129,24613.0
2015-06-18 09:35:00,92.31,92.55,92.25,92.49,11984.0,74.5017,74.6954,74.4533,74.647,11984.0
2015-06-18 09:40:00,92.5,92.67,92.38,92.57,28059.0,74.655,74.7922,74.5582,74.7115,28059.0
2015-06-18 09:45:00,92.61,93.04,92.61,93.0,25009.0,74.7438,75.0909,74.7438,75.0586,25009.0
2015-06-18 09:50:00,92.98,93.02,92.66,92.67,17844.0,75.0424,75.0747,74.7842,74.7922,17844.0
2015-06-18 09:55:00,92.66,92.77,92.59,92.71,18395.0,74.7842,74.873,74.7277,74.8245,18395.0
2015-06-18 10:00:00,92.76,92.84,92.73,92.73,5402.0,74.8649,74.9295,74.8407,74.8407,5402.0
2015-06-18 10:05:00,92.76,92.87,92.68,92.8,23518.0,74.8649,74.9537,74.8003,74.8972,23518.0
2015-06-18 10:10:00,92.79,92.81,92.67,92.69,8665.0,74.8891,74.9052,74.7922,74.8084,8665.0
2015-06-18 10:15:00,92.7,92.82,92.7,92.77,14297.0,74.8165,74.9133,74.8165,74.873,14297.0
2015-06-18 10:20:00,92.8,92.83,92.69,92.83,18068.0,74.8972,74.9214,74.8084,74.9214,18068.0
2015-06-18 10:25:00,92.83,92.88,92.75,92.79,12116.0,74.9214,74.9617,74.8568,74.8891,12116.0
2015-06-18 10:30:00,92.8,92.92,92.73,92.78,8651.0,74.8972,74.994,74.8407,74.881,8651.0
2015-06-18 10:35:00,92.78,92.79,92.67,92.74,6948.0,74.881,74.8891,74.7922,74.8487,6948.0
2015-06-18 10:40:00,92.76,92.77,92.59,92.68,6945.0,74.8649,74.873,74.7277,74.8003,6945.0
2015-06-18 10:45:00,92.69,92.81,92.69,92.74,5609.0,74.8084,74.9052,74.8084,74.8487,5609.0
2015-06-18 10:50:00,92.75,92.77,92.71,92.72,6067.0,74.8568,74.873,74.8245,74.8326,6067.0
2015-06-18 10:55:00,92.71,92.71,92.64,92.68,5200.0,74.8245,74.8245,74.768,74.8003,5200.0
2015-06-18 11:00:00,92.68,92.77,92.68,92.76,6525.0,74.8003,74.873,74.8003,74.8649,6525.0
2015-06-18 11:05:00,92.77,92.93,92.77,92.92,7019.0,74.873,75.0021,74.873,74.994,7019.0
2015-06-18 11:10:00,92.92,92.98,92.91,92.94,12779.0,74.994,75.0424,74.9859,75.0102,12779.0
2015-06-18 11:15:00,92.91,93.0,92.88,92.91,18592.0,74.9859,75.0586,74.9617,74.9859,18592.0
2015-06-18 11:20:00,92.9,92.92,92.85,92.86,5950.0,74.9779,74.994,74.9375,74.9456,5950.0
2015-06-18 11:25:00,92.88,92.92,92.82,92.89,6259.0,74.9617,74.994,74.9133,74.9698,6259.0
2015-06-18 11:30:00,92.89,92.94,92.87,92.9,13174.0,74.9698,75.0102,74.9537,74.9779,13174.0
2015-06-18 11:35:00,92.88,93.01,92.82,92.91,60897.0,74.9617,75.0667,74.9133,74.9859,60897.0
2015-06-18 11:40:00,92.93,92.96,92.86,92.88,14425.0,75.0021,75.0263,74.9456,74.9617,14425.0
2015-06-18 11:45:00,92.89,92.94,92.83,92.88,7209.0,74.9698,75.0102,74.9214,74.9617,7209.0
2015-06-18 11:50:00,92.86,92.88,92.74,92.75,8265.0,74.9456,74.9617,74.8487,74.8568,8265.0
2015-06-18 11:55:00,92.74,92.77,92.69,92.74,17093.0,74.8487,74.873,74.8084,74.8487,17093.0
2015-06-18 12:00:00,92.74,92.83,92.72,92.81,21451.0,74.8487,74.9214,74.8326,74.9052,21451.0
2015-06-18 12:05:00,92.8,92.84,92.76,92.81,9495.0,74.8972,74.9295,74.8649,74.9052,9495.0
2015-06-18 12:10:00,92.8,92.84,92.8,92.8,7630.0,74.8972,74.9295,74.8972,74.8972,7630.0
2015-06-18 12:15:00,92.79,92.86,92.79,92.84,6747.0,74.8891,74.9456,74.8891,74.9295,6747.0
2015-06-18 12:20:00,92.84,93.02,92.84,93.0,16739.0,74.9295,75.0747,74.9295,75.0586,16739.0
2015-06-18 12:25:00,92.99,93.0,92.93,92.98,11040.0,75.0505,75.0586,75.0021,75.0424,11040.0
2015-06-18 12:30:00,92.98,93.05,92.98,92.98,57030.0,75.0424,75.0989,75.0424,75.0424,57030.0
2015-06-18 12:35:00,92.99,93.02,92.94,93.0,28450.0,75.0505,75.0747,75.0102,75.0586,28450.0
2015-06-18 12:40:00,93.0,93.06,92.98,93.06,18224.0,75.0586,75.107,75.0424,75.107,18224.0
2015-06-18 12:45:00,93.06,93.14,93.06,93.11,9503.0,75.107,75.1716,75.107,75.1474,9503.0
2015-06-18 12:50:00,93.13,93.15,93.08,93.09,31738.0,75.1635,75.1796,75.1232,75.1312,31738.0
2015-06-18 12:55:00,93.08,93.19,93.03,93.17,24310.0,75.1232,75.2119,75.0828,75.1958,24310.0
2015-06-18 13:00:00,93.18,93.2,93.14,93.15,21123.0,75.2039,75.22,75.1716,75.1796,21123.0
2015-06-18 13:05:00,93.15,93.2,93.09,93.11,24250.0,75.1796,75.22,75.1312,75.1474,24250.0
2015-06-18 13:10:00,93.11,93.19,93.1,93.17,24770.0,75.1474,75.2119,75.1393,75.1958,24770.0
2015-06-18 13:15:00,93.17,93.21,93.15,93.17,28538.0,75.1958,75.2281,75.1796,75.1958,28538.0
2015-06-18 13:20:00,93.16,93.2,93.15,93.18,31363.0,75.1877,75.22,75.1796,75.2039,31363.0
2015-06-18 13:25:00,93.17,93.22,93.16,93.2,20031.0,75.1958,75.2361,75.1877,75.22,20031.0
2015-06-18 13:30:00,93.2,93.22,93.16,93.21,13197.0,75.22,75.2361,75.1877,75.2281,13197.0
2015-06-18 13:35:00,93.21,93.24,93.21,93.21,4648.0,75.2281,75.2523,75.2281,75.2281,4648.0
2015-06-18 13:40:00,93.21,93.22,93.17,93.17,9805.0,75.2281,75.2361,75.1958,75.1958,9805.0
2015-06-18 13:45:00,93.18,93.23,93.17,93.22,23256.0,75.2039,75.2442,75.1958,75.2361,23256.0
2015-06-18 13:50:00,93.21,93.22,93.18,93.2,7540.0,75.2281,75.2361,75.2039,75.22,7540.0
2015-06-18 13:55:00,93.2,93.23,93.17,93.19,9245.0,75.22,75.2442,75.1958,75.2119,9245.0
2015-06-18 14:00:00,93.18,93.2,93.07,93.07,29486.0,75.2039,75.22,75.1151,75.1151,29486.0
2015-06-18 14:05:00,93.06,93.13,93.04,93.05,12483.0,75.107,75.1635,75.0909,75.0989,12483.0
2015-06-18 14:10:00,93.05,93.14,93.05,93.11,15968.0,75.0989,75.1716,75.0989,75.1474,15968.0
2015-06-18 14:15:00,93.11,93.11,93.05,93.1,27620.0,75.1474,75.1474,75.0989,75.1393,27620.0
2015-06-18 14:20:00,93.1,93.18,93.08,93.14,10185.0,75.1393,75.2039,75.1232,75.1716,10185.0
2015-06-18 14:25:00,93.13,93.13,93.08,93.09,8807.0,75.1635,75.1635,75.1232,75.1312,8807.0
2015-06-18 14:30:00,93.08,93.13,93.05,93.12,37820.0,75.1232,75.1635,75.0989,75.1554,37820.0
2015-06-18 14:35:00,93.13,93.14,93.05,93.13,24729.0,75.1635,75.1716,75.0989,75.1635,24729.0
2015-06-18 14:40:00,93.12,93.12,93.07,93.09,16627.0,75.1554,75.1554,75.1151,75.1312,16627.0
2015-06-18 14:45:00,93.1,93.11,93.02,93.03,10598.0,75.1393,75.1474,75.0747,75.0828,10598.0
2015-06-18 14:50:00,93.01,93.01,92.89,92.94,16136.0,75.0667,75.0667,74.9698,75.0102,16136.0
2015-06-18 14:55:00,92.92,92.95,92.85,92.89,25153.0,74.994,75.0182,74.9375,74.9698,25153.0
2015-06-18 15:00:00,92.9,92.94,92.88,92.91,52883.0,74.9779,75.0102,74.9617,74.9859,52883.0
2015-06-18 15:05:00,92.92,92.97,92.9,92.93,30231.0,74.994,75.0344,74.9779,75.0021,30231.0
2015-06-18 15:10:00,92.94,93.0,92.93,93.0,15299.0,75.0102,75.0586,75.0021,75.0586,15299.0
2015-06-18 15:15:00,93.01,93.06,92.97,93.01,25414.0,75.0667,75.107,75.0344,75.0667,25414.0
2015-06-18 15:20:00,93.01,93.01,92.94,92.99,8354.0,75.0667,75.0667,75.0102,75.0505,8354.0
2015-06-18 15:25:00,92.99,93.04,92.95,93.01,12724.0,75.0505,75.0909,75.0182,75.0667,12724.0
2015-06-18 15:30:00,93.02,93.04,92.94,92.94,16243.0,75.0747,75.0909,75.0102,75.0102,16243.0
2015-06-18 15:35:00,92.96,93.05,92.9,92.92,23385.0,75.0263,75.0989,74.9779,74.994,23385.0
2015-06-18 15:40:00,92.92,92.98,92.91,92.95,27830.0,74.994,75.0424,74.9859,75.0182,27830.0
2015-06-18 15:45:00,92.94,92.97,92.91,92.94,44308.0,75.0102,75.0344,74.9859,75.0102,44308.0
2015-06-18 15:50:00,92.94,92.96,92.85,92.9,50285.0,75.0102,75.0263,74.9375,74.9779,50285.0
2015-06-18 15:55:00,92.9,93.01,92.9,92.96,81116.0,74.9779,75.0667,74.9779,75.0263,81116.0
2015-06-19 09:30:00,92.67,92.96,92.51,92.81,347948.0,74.7922,75.0263,74.6631,74.9052,347948.0
2015-06-19 09:35:00,92.77,92.86,92.58,92.67,10689.0,74.873,74.9456,74.7196,74.7922,10689.0
2015-06-19 09:40:00,92.69,92.81,92.62,92.76,15679.0,74.8084,74.9052,74.7519,74.8649,15679.0
2015-06-19 09:45:00,92.78,92.9,92.75,92.83,12543.0,74.881,74.9779,74.8568,74.9214,12543.0
2015-06-19 09:50:00,92.84,93.03,92.83,93.03,17470.0,74.9295,75.0828,74.9214,75.0828,17470.0
2015-06-19 09:55:00,93.01,93.08,92.98,93.03,11830.0,75.0667,75.1232,75.0424,75.0828,11830.0
2015-06-19 10:00:00,93.0,93.05,92.94,93.05,13638.0,75.0586,75.0989,75.0102,75.0989,13638.0
2015-06-19 10:05:00,93.01,93.12,92.99,93.07,10188.0,75.0667,75.1554,75.0505,75.1151,10188.0
2015-06-19 10:10:00,93.04,93.11,92.96,92.99,14097.0,75.0909,75.1474,75.0263,75.0505,14097.0
2015-06-19 10:15:00,92.95,92.97,92.87,92.89,11385.0,75.0182,75.0344,74.9537,74.9698,11385.0
2015-06-19 10:20:00,92.91,92.98,92.87,92.96,9225.0,74.9859,75.0424,74.9537,75.0263,9225.0
2015-06-19 10:25:00,92.96,92.99,92.88,92.94,29768.0,75.0263,75.0505,74.9617,75.0102,29768.0
2015-06-19 10:30:00,92.92,92.96,92.89,92.95,7937.0,74.994,75.0263,74.9698,75.0182,7937.0
2015-06-19 10:35:00,92.94,92.99,92.94,92.95,16883.0,75.0102,75.0505,75.0102,75.0182,16883.0
2015-06-19 10:40:00,92.95,92.97,92.93,92.96,18119.0,75.0182,75.0344,75.0021,75.0263,18119.0
2015-06-19 10:45:00,92.95,93.0,92.92,93.0,8651.0,75.0182,75.0586,74.994,75.0586,8651.0
2015-06-19 10:50:00,92.99,93.06,92.99,93.04,5436.0,75.0505,75.107,75.0505,75.0909,5436.0
2015-06-19 10:55:00,93.04,93.05,92.99,92.99,7090.0,75.0909,75.0989,75.0505,75.0505,7090.0
2015-06-19 11:00:00,92.97,93.03,92.96,92.99,10642.0,75.0344,75.0828,75.0263,75.0505,10642.0
2015-06-19 11:05:00,92.99,93.02,92.98,93.0,6135.0,75.0505,75.0747,75.0424,75.0586,6135.0
2015-06-19 11:10:00,93.0,93.03,92.98,93.01,14802.0,75.0586,75.0828,75.0424,75.0667,14802.0
2015-06-19 11:15:00,93.02,93.03,92.96,92.96,12603.0,75.0747,75.0828,75.0263,75.0263,12603.0
2015-06-19 11:20:00,92.97,93.0,92.95,92.98,13507.0,75.0344,75.0586,75.0182,75.0424,13507.0
2015-06-19 11:25:00,92.98,93.0,92.95,92.95,16017.0,75.0424,75.0586,75.0182,75.0182,16017.0
2015-06-19 11:30:00,92.97,92.98,92.94,92.96,12094.0,75.0344,75.0424,75.0102,75.0263,12094.0
2015-06-19 11:35:00,92.96,92.96,92.92,92.96,13836.0,75.0263,75.0263,74.994,75.0263,13836.0
2015-06-19 11:40:00,92.95,92.95,92.89,92.89,8470.0,75.0182,75.0182,74.9698,74.9698,8470.0
2015-06-19 11:45:00,92.89,92.89,92.81,92.88,8042.0,74.9698,74.9698,74.9052,74.9617,8042.0
2015-06-19 11:50:00,92.86,92.87,92.8,92.83,9200.0,74.9456,74.9537,74.8972,74.9214,9200.0
2015-06-19 11:55:00,92.82,92.86,92.81,92.82,4387.0,74.9133,74.9456,74.9052,74.9133,4387.0
2015-06-19 12:00:00,92.82,92.82,92.74,92.8,7755.0,74.9133,74.9133,74.8487,74.8972,7755.0
2015-06-19 12:05:00,92.81,92.86,92.78,92.81,24579.0,74.9052,74.9456,74.881,74.9052,24579.0
2015-06-19 12:10:00,92.81,92.86,92.8,92.84,21061.0,74.9052,74.9456,74.8972,74.9295,21061.0
2015-06-19 12:15:00,92.85,92.89,92.84,92.84,8109.0,74.9375,74.9698,74.9295,74.9295,8109.0
2015-06-19 12:20:00,92.85,92.85,92.82,92.82,11974.0,74.9375,74.9375,74.9133,74.9133,11974.0
2015-06-19 12:25:00,92.83,92.87,92.82,92.83,5726.0,74.9214,74.9537,74.9133,74.9214,5726.0
2015-06-19 12:30:00,92.83,92.91,92.82,92.91,10471.0,74.9214,74.9859,74.9133,74.9859,10471.0
2015-06-19 12:35:00,92.9,92.9,92.83,92.85,4890.0,74.9779,74.9779,74.9214,74.9375,4890.0
2015-06-19 12:40:00,92.84,92.87,92.83,92.85,12167.0,74.9295,74.9537,74.9214,74.9375,12167.0
2015-06-19 12:45:00,92.85,92.89,92.84,92.88,5095.0,74.9375,74.9698,74.9295,74.9617,5095.0
2015-06-19 12:50:00,92.89,92.89,92.83,92.85,5485.0,74.9698,74.9698,74.9214,74.9375,5485.0
2015-06-19 12:55:00,92.84,92.85,92.82,92.85,8074.0,74.9295,74.9375,74.9133,74.9375,8074.0
2015-06-19 13:00:00,92.84,92.89,92.83,92.89,12361.0,74.9295,74.9698,74.9214,74.9698,12361.0
2015-06-19 13:05:00,92.88,92.89,92.84,92.89,21498.0,74.9617,74.9698,74.9295,74.9698,21498.0
2015-06-19 13:10:00,92.87,92.92,92.86,92.89,9853.0,74.9537,74.994,74.9456,74.9698,9853.0
2015-06-19 13:15:00,92.89,92.93,92.88,92.92,16085.0,74.9698,75.0021,74.9617,74.994,16085.0
2015-06-19 13:20:00,92.92,92.92,92.89,92.89,3366.0,74.994,74.994,74.9698,74.9698,3366.0
2015-06-19 13:25:00,92.9,92.9,92.85,92.87,14757.0,74.9779,74.9779,74.9375,74.9537,14757.0
2015-06-19 13:30:00,92.85,92.87,92.85,92.87,12024.0,74.9375,74.9537,74.9375,74.9537,12024.0
2015-06-19 13:35:00,92.86,92.86,92.84,92.85,7613.0,74.9456,74.9456,74.9295,74.9375,7613.0
2015-06-19 13:40:00,92.85,92.86,92.83,92.84,19728.0,74.9375,74.9456,74.9214,74.9295,19728.0
2015-06-19 13:45:00,92.84,92.86,92.82,92.86,35693.0,74.9295,74.9456,74.9133,74.9456,35693.0
2015-06-19 13:50:00,92.86,92.86,92.81,92.83,13266.0,74.9456,74.9456,74.9052,74.9214,13266.0
2015-06-19 13:55:00,92.84,92.84,92.79,92.79,15126.0,74.9295,74.9295,74.8891,74.8891,15126.0
2015-06-19 14:00:00,92.79,92.79,92.57,92.57,13509.0,74.8891,74.8891,74.7115,74.7115,13509.0
2015-06-19 14:05:00,92.58,92.6,92.5,92.5,11615.0,74.7196,74.7358,74.655,74.655,11615.0
2015-06-19 14:10:00,92.49,92.49,92.38,92.43,11185.0,74.647,74.647,74.5582,74.5986,11185.0
2015-06-19 14:15:00,92.42,92.46,92.41,92.46,20958.0,74.5905,74.6228,74.5824,74.6228,20958.0
2015-06-19 14:20:00,92.46,92.46,92.3,92.32,7000.0,74.6228,74.6228,74.4936,74.5098,7000.0
2015-06-19 14:25:00,92.3,92.34,92.26,92.32,27077.0,74.4936,74.5259,74.4613,74.5098,27077.0
2015-06-19 14:30:00,92.32,92.32,92.23,92.23,11039.0,74.5098,74.5098,74.4371,74.4371,11039.0
2015-06-19 14:35:00,92.23,92.35,92.23,92.35,15913.0,74.4371,74.534,74.4371,74.534,15913.0
2015-06-19 14:40:00,92.32,92.32,92.25,92.28,9670.0,74.5098,74.5098,74.4533,74.4775,9670.0
2015-06-19 14:45:00,92.28,92.3,92.21,92.23,18364.0,74.4775,74.4936,74.421,74.4371,18364.0
2015-06-19 14:50:00,92.23,92.24,92.11,92.14,22808.0,74.4371,74.4452,74.3403,74.3645,22808.0
2015-06-19 14:55:00,92.14,92.25,92.14,92.23,15677.0,74.3645,74.4533,74.3645,74.4371,15677.0
2015-06-19 15:00:00,92.23,92.23,92.14,92.15,8513.0,74.4371,74.4371,74.3645,74.3726,8513.0
2015-06-19 15:05:00,92.13,92.15,92.07,92.1,11214.0,74.3564,74.3726,74.308,74.3322,11214.0
2015-06-19 15:10:00,92.11,92.17,92.1,92.17,10642.0,74.3403,74.3887,74.3322,74.3887,10642.0
2015-06-19 15:15:00,92.18,92.21,92.14,92.19,13344.0,74.3968,74.421,74.3645,74.4049,13344.0
2015-06-19 15:20:00,92.18,92.22,92.15,92.16,18205.0,74.3968,74.4291,74.3726,74.3806,18205.0
2015-06-19 15:25:00,92.15,92.2,92.15,92.18,17747.0,74.3726,74.4129,74.3726,74.3968,17747.0
2015-06-19 15:30:00,92.18,92.25,92.16,92.24,17626.0,74.3968,74.4533,74.3806,74.4452,17626.0
2015-06-19 15:35:00,92.23,92.29,92.2,92.25,29862.0,74.4371,74.4856,74.4129,74.4533,29862.0
2015-06-19 15:40:00,92.26,92.33,92.26,92.32,20719.0,74.4613,74.5178,74.4613,74.5098,20719.0
2015-06-19 15:45:00,92.33,92.35,92.28,92.32,53997.0,74.5178,74.534,74.4775,74.5098,53997.0
2015-06-19 15:50:00,92.32,92.43,92.29,92.43,78398.0,74.5098,74.5986,74.4856,74.5986,78398.0
2015-06-19 15:55:00,92.43,92.51,92.29,92.32,167297.0,74.5986,74.6631,74.4856,74.5098,167297.0
2015-06-22 09:30:00,92.67,93.0,92.67,92.79,41175.0,74.7922,75.0586,74.7922,74.8891,41175.0
2015-06-22 09:35:00,92.78,92.85,92.39,92.54,16503.0,74.881,74.9375,74.5663,74.6873,16503.0
2015-06-22 09:40:00,92.51,92.66,92.44,92.59,20014.0,74.6631,74.7842,74.6066,74.7277,20014.0
2015-06-22 09:45:00,92.58,92.65,92.53,92.65,8752.0,74.7196,74.7761,74.6793,74.7761,8752.0
2015-06-22 09:50:00,92.65,92.75,92.57,92.75,8040.0,74.7761,74.8568,74.7115,74.8568,8040.0
2015-06-22 09:55:00,92.77,92.9,92.77,92.84,7150.0,74.873,74.9779,74.873,74.9295,7150.0
2015-06-22 10:00:00,92.82,92.82,92.73,92.8,11183.0,74.9133,74.9133,74.8407,74.8972,11183.0
2015-06-22 10:05:00,92.79,93.09,92.79,93.09,15162.0,74.8891,75.1312,74.8891,75.1312,15162.0
2015-06-22 10:10:00,93.06,93.06,92.96,92.98,13299.0,75.107,75.107,75.0263,75.0424,13299.0
2015-06-22 10:15:00,93.0,93.04,92.95,93.02,12487.0,75.0586,75.0909,75.0182,75.0747,12487.0
2015-06-22 10:20:00,93.01,93.05,92.97,92.99,6540.0,75.0667,75.0989,75.0344,75.0505,6540.0
2015-06-22 10:25:00,92.99,93.0,92.83,92.87,20810.0,75.0505,75.0586,74.9214,74.9537,20810.0
2015-06-22 10:30:00,92.86,92.93,92.86,92.92,13510.0,74.9456,75.0021,74.9456,74.994,13510.0
2015-06-22 10:35:00,92.91,92.95,92.91,92.95,7179.0,74.9859,75.0182,74.9859,75.0182,7179.0
2015-06-22 10:40:00,92.93,93.06,92.93,93.01,12125.0,75.0021,75.107,75.0021,75.0667,12125.0
2015-06-22 10:45:00,93.02,93.13,93.02,93.05,10593.0,75.0747,75.1635,75.0747,75.0989,10593.0
2015-06-22 10:50:00,93.04,93.04,92.97,92.97,6738.0,75.0909,75.0909,75.0344,75.0344,6738.0
2015-06-22 10:55:00,92.97,92.97,92.94,92.95,9910.0,75.0344,75.0344,75.0102,75.0182,9910.0
2015-06-22 11:00:00,92.94,93.01,92.9,93.01,13698.0,75.0102,75.0667,74.9779,75.0667,13698.0
2015-06-22 11:05:00,93.02,93.11,93.0,93.06,10132.0,75.0747,75.1474,75.0586,75.107,10132.0
2015-06-22 11:10:00,93.06,93.15,93.03,93.12,8651.0,75.107,75.1796,75.0828,75.1554,8651.0
2015-06-22 11:15:00,93.13,93.22,93.12,93.2,15950.0,75.1635,75.2361,75.1554,75.22,15950.0
2015-06-22 11:20:00,93.2,93.3,93.18,93.23,12331.0,75.22,75.3007,75.2039,75.2442,12331.0
2015-06-22 11:25:00,93.21,93.26,93.21,93.22,8157.0,75.2281,75.2684,75.2281,75.2361,8157.0
2015-06-22 11:30:00,93.23,93.23,93.11,93.12,13815.0,75.2442,75.2442,75.1474,75.1554,13815.0
2015-06-22 11:35:00,93.12,93.23,93.11,93.22,13324.0,75.1554,75.2442,75.1474,75.2361,13324.0
2015-06-22 11:40:00,93.21,93.23,93.16,93.2,13042.0,75.2281,75.2442,75.1877,75.22,13042.0
2015-06-22 11:45:00,93.21,93.25,93.2,93.25,13372.0,75.2281,75.2604,75.22,75.2604,13372.0
2015-06-22 11:50:00,93.25,93.26,93.19,93.2,12156.0,75.2604,75.2684,75.2119,75.22,12156.0
2015-06-22 11:55:00,93.2,93.24,93.18,93.22,28944.0,75.22,75.2523,75.2039,75.2361,28944.0
2015-06-22 12:00:00,93.21,93.25,93.18,93.23,17738.0,75.2281,75.2604,75.2039,75.2442,17738.0
2015-06-22 12:05:00,93.23,93.23,93.15,93.18,11500.0,75.2442,75.2442,75.1796,75.2039,11500.0
2015-06-22 12:10:00,93.17,93.24,93.12,93.2,27881.0,75.1958,75.2523,75.1554,75.22,27881.0
2015-06-22 12:15:00,93.2,93.24,93.19,93.2,38403.0,75.22,75.2523,75.2119,75.22,38403.0
2015-06-22 12:20:00,93.2,93.21,93.1,93.1,44469.0,75.22,75.2281,75.1393,75.1393,44469.0
2015-06-22 12:25:00,93.1,93.11,92.95,92.96,29716.0,75.1393,75.1474,75.0182,75.0263,29716.0
2015-06-22 12:30:00,92.95,93.02,92.95,93.0,10497.0,75.0182,75.0747,75.0182,75.0586,10497.0
2015-06-22 12:35:00,93.0,93.06,93.0,93.06,12453.0,75.0586,75.107,75.0586,75.107,12453.0
2015-06-22 12:40:00,93.08,93.09,93.03,93.03,14046.0,75.1232,75.1312,75.0828,75.0828,14046.0
2015-06-22 12:45:00,93.04,93.06,92.97,93.03,9949.0,75.0909,75.107,75.0344,75.0828,9949.0
2015-06-22 12:50:00,93.02,93.06,93.01,93.03,11807.0,75.0747,75.107,75.0667,75.0828,11807.0
2015-06-22 12:55:00,93.04,93.06,92.98,92.98,10886.0,75.0909,75.107,75.0424,75.0424,10886.0
2015-06-22 13:00:00,92.97,92.97,92.88,92.92,7508.0,75.0344,75.0344,74.9617,74.994,7508.0
2015-06-22 13:05:00,92.91,92.94,92.86,92.87,6468.0,74.9859,75.0102,74.9456,74.9537,6468.0
2015-06-22 13:10:00,92.88,92.96,92.87,92.94,13042.0,74.9617,75.0263,74.9537,75.0102,13042.0
2015-06-22 13:15:00,92.94,92.98,92.93,92.95,8522.0,75.0102,75.0424,75.0021,75.0182,8522.0
2015-06-22 13:20:00,92.94,92.98,92.93,92.96,14432.0,75.0102,75.0424,75.0021,75.0263,14432.0
2015-06-22 13:25:00,92.95,92.96,92.88,92.94,34510.0,75.0182,75.0263,74.9617,75.0102,34510.0
2015-06-22 13:30:00,92.92,92.97,92.9,92.95,15574.0,74.994,75.0344,74.9779,75.0182,15574.0
2015-06-22 13:35:00,92.94,92.96,92.89,92.92,15640.0,75.0102,75.0263,74.9698,74.994,15640.0
2015-06-22 13:40:00,92.93,92.96,92.91,92.93,10693.0,75.0021,75.0263,74.9859,75.0021,10693.0
2015-06-22 13:45:00,92.94,92.99,92.92,92.98,10206.0,75.0102,75.0505,74.994,75.0424,10206.0
2015-06-22 13:50:00,92.99,93.03,92.99,93.0,8695.0,75.0505,75.0828,75.0505,75.0586,8695.0
2015-06-22 13:55:00,93.0,93.01,92.98,93.01,8757.0,75.0586,75.0667,75.0424,75.0667,8757.0
2015-06-22 14:00:00,93.03,93.03,92.95,92.98,8120.0,75.0828,75.0828,75.0182,75.0424,8120.0
2015-06-22 14:05:00,92.97,92.99,92.95,92.98,11913.0,75.0344,75.0505,75.0182,75.0424,11913.0
2015-06-22 14:10:00,92.97,92.98,92.94,92.97,15332.0,75.0344,75.0424,75.0102,75.0344,15332.0
2015-06-22 14:15:00,92.97,92.97,92.93,92.93,10835.0,75.0344,75.0344,75.0021,75.0021,10835.0
2015-06-22 14:20:00,92.94,92.94,92.86,92.87,5731.0,75.0102,75.0102,74.9456,74.9537,5731.0
2015-06-22 14:25:00,92.86,92.86,92.83,92.83,4370.0,74.9456,74.9456,74.9214,74.9214,4370.0
2015-06-22 14:30:00,92.82,92.82,92.79,92.81,7468.0,74.9133,74.9133,74.8891,74.9052,7468.0
2015-06-22 14:35:00,92.81,92.9,92.81,92.84,17029.0,74.9052,74.9779,74.9052,74.9295,17029.0
2015-06-22 14:40:00,92.83,92.85,92.81,92.84,14745.0,74.9214,74.9375,74.9052,74.9295,14745.0
2015-06-22 14:45:00,92.85,92.87,92.8,92.87,27547.0,74.9375,74.9537,74.8972,74.9537,27547.0
2015-06-22 14:50:00,92.87,92.91,92.86,92.88,21033.0,74.9537,74.9859,74.9456,74.9617,21033.0
2015-06-22 14:55:00,92.89,92.92,92.85,92.86,11975.0,74.9698,74.994,74.9375,74.9456,11975.0
2015-06-22 15:00:00,92.85,92.91,92.85,92.89,17032.0,74.9375,74.9859,74.9375,74.9698,17032.0
2015-06-22 15:05:00,92.89,92.96,92.87,92.94,14280.0,74.9698,75.0263,74.9537,75.0102,14280.0
2015-06-22 15:10:00,92.95,92.98,92.94,92.95,12215.0,75.0182,75.0424,75.0102,75.0182,12215.0
2015-06-22 15:15:00,92.95,92.95,92.87,92.9,13738.0,75.0182,75.0182,74.9537,74.9779,13738.0
2015-06-22 15:20:00,92.9,92.92,92.89,92.92,13786.0,74.9779,74.994,74.9698,74.994,13786.0
2015-06-22 15:25:00,92.92,92.92,92.81,92.82,15888.0,74.994,74.994,74.9052,74.9133,15888.0
2015-06-22 15:30:00,92.82,92.89,92.82,92.82,33055.0,74.9133,74.9698,74.9133,74.9133,33055.0
2015-06-22 15:35:00,92.82,92.83,92.75,92.76,20143.0,74.9133,74.9214,74.8568,74.8649,20143.0
2015-06-22 15:40:00,92.77,92.8,92.74,92.78,40592.0,74.873,74.8972,74.8487,74.881,40592.0
2015-06-22 15:45:00,92.77,92.78,92.7,92.73,38467.0,74.873,74.881,74.8165,74.8407,38467.0
2015-06-22 15:50:00,92.74,92.81,92.73,92.8,57592.0,74.8487,74.9052,74.8407,74.8972,57592.0
2015-06-22 15:55:00,92.79,92.86,92.76,92.84,78875.0,74.8891,74.9456,74.8649,74.9295,78875.0
2015-06-23 09:30:00,92.72,93.0,92.61,92.87,34513.0,74.8326,75.0586,74.7438,74.9537,34513.0
2015-06-23 09:35:00,92.9,93.09,92.85,93.02,13062.0,74.9779,75.1312,74.9375,75.0747,13062.0
2015-06-23 09:40:00,92.93,93.0,92.69,92.76,13356.0,75.0021,75.0586,74.8084,74.8649,13356.0
2015-06-23 09:45:00,92.76,92.96,92.73,92.88,14225.0,74.8649,75.0263,74.8407,74.9617,14225.0
2015-06-23 09:50:00,92.88,93.03,92.87,92.87,19470.0,74.9617,75.0828,74.9537,74.9537,19470.0
2015-06-23 09:55:00,92.89,92.91,92.84,92.9,8742.0,74.9698,74.9859,74.9295,74.9779,8742.0
2015-06-23 10:00:00,92.9,93.0,92.9,92.98,17167.0,74.9779,75.0586,74.9779,75.0424,17167.0
2015-06-23 10:05:00,93.0,93.05,92.96,93.04,7778.0,75.0586,75.0989,75.0263,75.0909,7778.0
2015-06-23 10:10:00,93.01,93.01,92.87,92.89,36407.0,75.0667,75.0667,74.9537,74.9698,36407.0
2015-06-23 10:15:00,92.91,92.91,92.76,92.77,22180.0,74.9859,74.9859,74.8649,74.873,22180.0
2015-06-23 10:20:00,92.75,92.75,92.64,92.68,15455.0,74.8568,74.8568,74.768,74.8003,15455.0
2015-06-23 10:25:00,92.68,92.69,92.64,92.68,16738.0,74.8003,74.8084,74.768,74.8003,16738.0
2015-06-23 10:30:00,92.69,92.77,92.67,92.69,6996.0,74.8084,74.873,74.7922,74.8084,6996.0
2015-06-23 10:35:00,92.68,92.79,92.67,92.71,6487.0,74.8003,74.8891,74.7922,74.8245,6487.0
2015-06-23 10:40:00,92.7,92.72,92.66,92.68,15925.0,74.8165,74.8326,74.7842,74.8003,15925.0
2015-06-23 10:45:00,92.68,92.69,92.63,92.67,14213.0,74.8003,74.8084,74.76,74.7922,14213.0
2015-06-23 10:50:00,92.67,92.71,92.63,92.71,12698.0,74.7922,74.8245,74.76,74.8245,12698.0
2015-06-23 10:55:00,92.72,92.72,92.62,92.65,12747.0,74.8326,74.8326,74.7519,74.7761,12747.0
2015-06-23 11:00:00,92.63,92.69,92.6,92.67,17037.0,74.76,74.8084,74.7358,74.7922,17037.0
2015-06-23 11:05:00,92.67,92.71,92.65,92.68,7340.0,74.7922,74.8245,74.7761,74.8003,7340.0
2015-06-23 11:10:00,92.68,92.7,92.63,92.64,27657.0,74.8003,74.8165,74.76,74.768,27657.0
2015-06-23 11:15:00,92.64,92.72,92.61,92.72,10801.0,74.768,74.8326,74.7438,74.8326,10801.0
2015-06-23 11:20:00,92.71,92.72,92.66,92.7,5044.0,74.8245,74.8326,74.7842,74.8165,5044.0
2015-06-23 11:25:00,92.72,92.72,92.66,92.66,21167.0,74.8326,74.8326,74.7842,74.7842,21167.0
2015-06-23 11:30:00,92.66,92.68,92.63,92.66,12363.0,74.7842,74.8003,74.76,74.7842,12363.0
2015-06-23 11:35:00,92.66,92.69,92.61,92.61,19149.0,74.7842,74.8084,74.7438,74.7438,19149.0
2015-06-23 11:40:00,92.6,92.62,92.53,92.55,21379.0,74.7358,74.7519,74.6793,74.6954,21379.0
2015-06-23 11:45:00,92.55,92.66,92.55,92.64,9447.0,74.6954,74.7842,74.6954,74.768,9447.0
2015-06-23 11:50:00,92.64,92.69,92.63,92.69,10354.0,74.768,74.8084,74.76,74.8084,10354.0
2015-06-23 11:55:00,92.69,92.73,92.68,92.7,10362.0,74.8084,74.8407,74.8003,74.8165,10362.0
2015-06-23 12:00:00,92.71,92.75,92.59,92.59,18123.0,74.8245,74.8568,74.7277,74.7277,18123.0
2015-06-23 12:05:00,92.59,92.6,92.55,92.58,14089.0,74.7277,74.7358,74.6954,74.7196,14089.0
2015-06-23 12:10:00,92.57,92.61,92.55,92.58,7253.0,74.7115,74.7438,74.6954,74.7196,7253.0
2015-06-23 12:15:00,92.58,92.66,92.58,92.65,5415.0,74.7196,74.7842,74.7196,74.7761,5415.0
2015-06-23 12:20:00,92.65,92.7,92.64,92.69,9804.0,74.7761,74.8165,74.768,74.8084,9804.0
2015-06-23 12:25:00,92.69,92.71,92.68,92.69,6719.0,74.8084,74.8245,74.8003,74.8084,6719.0
2015-06-23 12:30:00,92.68,92.69,92.64,92.68,7595.0,74.8003,74.8084,74.768,74.8003,7595.0
2015-06-23 12:35:00,92.69,92.75,92.61,92.64,25792.0,74.8084,74.8568,74.7438,74.768,25792.0
2015-06-23 12:40:00,92.63,92.69,92.62,92.62,10352.0,74.76,74.8084,74.7519,74.7519,10352.0
2015-06-23 12:45:00,92.61,92.66,92.61,92.65,14164.0,74.7438,74.7842,74.7438,74.7761,14164.0
2015-06-23 12:50:00,92.65,92.66,92.58,92.58,13568.0,74.7761,74.7842,74.7196,74.7196,13568.0
2015-06-23 12:55:00,92.57,92.61,92.5,92.53,26594.0,74.7115,74.7438,74.655,74.6793,26594.0
2015-06-23 13:00:00,92.52,92.53,92.51,92.51,5764.0,74.6712,74.6793,74.6631,74.6631,5764.0
2015-06-23 13:05:00,92.5,92.5,92.42,92.47,13495.0,74.655,74.655,74.5905,74.6308,13495.0
2015-06-23 13:10:00,92.47,92.51,92.47,92.48,8308.0,74.6308,74.6631,74.6308,74.6389,8308.0
2015-06-23 13:15:00,92.47,92.52,92.46,92.49,8772.0,74.6308,74.6712,74.6228,74.647,8772.0
2015-06-23 13:20:00,92.49,92.66,92.49,92.61,24487.0,74.647,74.7842,74.647,74.7438,24487.0
2015-06-23 13:25:00,92.57,92.57,92.52,92.52,3920.0,74.7115,74.7115,74.6712,74.6712,3920.0
2015-06-23 13:30:00,92.52,92.65,92.51,92.61,9556.0,74.6712,74.7761,74.6631,74.7438,9556.0
2015-06-23 13:35:00,92.61,92.62,92.56,92.6,12394.0,74.7438,74.7519,74.7035,74.7358,12394.0
2015-06-23 13:40:00,92.61,92.68,92.61,92.65,5663.0,74.7438,74.8003,74.7438,74.7761,5663.0
2015-06-23 13:45:00,92.64,92.64,92.54,92.54,7415.0,74.768,74.768,74.6873,74.6873,7415.0
2015-06-23 13:50:00,92.54,92.57,92.54,92.56,6523.0,74.6873,74.7115,74.6873,74.7035,6523.0
2015-06-23 13:55:00,92.56,92.62,92.54,92.56,16391.0,74.7035,74.7519,74.6873,74.7035,16391.0
2015-06-23 14:00:00,92.56,92.6,92.55,92.57,6927.0,74.7035,74.7358,74.6954,74.7115,6927.0
2015-06-23 14:05:00,92.58,92.59,92.54,92.55,6217.0,74.7196,74.7277,74.6873,74.6954,6217.0
2015-06-23 14:10:00,92.55,92.62,92.54,92.6,19324.0,74.6954,74.7519,74.6873,74.7358,19324.0
2015-06-23 14:15:00,92.61,92.64,92.55,92.57,25704.0,74.7438,74.768,74.6954,74.7115,25704.0
2015-06-23 14:20:00,92.56,92.63,92.55,92.63,7873.0,74.7035,74.76,74.6954,74.76,7873.0
2015-06-23 14:25:00,92.63,92.63,92.55,92.55,15876.0,74.76,74.76,74.6954,74.6954,15876.0
2015-06-23 14:30:00,92.55,92.61,92.52,92.55,20706.0,74.6954,74.7438,74.6712,74.6954,20706.0
2015-06-23 14:35:00,92.55,92.62,92.48,92.61,10455.0,74.6954,74.7519,74.6389,74.7438,10455.0
2015-06-23 14:40:00,92.6,92.68,92.59,92.64,22121.0,74.7358,74.8003,74.7277,74.768,22121.0
2015-06-23 14:45:00,92.66,92.66,92.62,92.64,21795.0,74.7842,74.7842,74.7519,74.768,21795.0
2015-06-23 14:50:00,92.64,92.68,92.62,92.63,11331.0,74.768,74.8003,74.7519,74.76,11331.0
2015-06-23 14:55:00,92.63,92.66,92.63,92.66,13546.0,74.76,74.7842,74.76,74.7842,13546.0
2015-06-23 15:00:00,92.65,92.66,92.63,92.64,35565.0,74.7761,74.7842,74.76,74.768,35565.0
2015-06-23 15:05:00,92.64,92.67,92.6,92.64,16965.0,74.768,74.7922,74.7358,74.768,16965.0
2015-06-23 15:10:00,92.64,92.7,92.63,92.67,18914.0,74.768,74.8165,74.76,74.7922,18914.0
2015-06-23 15:15:00,92.65,92.74,92.63,92.73,19638.0,74.7761,74.8487,74.76,74.8407,19638.0
2015-06-23 15:20:00,92.73,92.73,92.65,92.7,16444.0,74.8407,74.8407,74.7761,74.8165,16444.0
2015-06-23 15:25:00,92.7,92.7,92.61,92.62,10775.0,74.8165,74.8165,74.7438,74.7519,10775.0
2015-06-23 15:30:00,92.63,92.63,92.57,92.58,24793.0,74.76,74.76,74.7115,74.7196,24793.0
2015-06-23 15:35:00,92.57,92.58,92.47,92.5,19361.0,74.7115,74.7196,74.6308,74.655,19361.0
2015-06-23 15:40:00,92.5,92.5,92.35,92.35,19260.0,74.655,74.655,74.534,74.534,19260.0
2015-06-23 15:45:00,92.35,92.43,92.35,92.36,41202.0,74.534,74.5986,74.534,74.5421,41202.0
2015-06-23 15:50:00,92.36,92.4,92.35,92.38,37605.0,74.5421,74.5743,74.534,74.5582,37605.0
2015-06-23 15:55:00,92.38,92.38,92.25,92.31,105299.0,74.5582,74.5582,74.4533,74.5017,105299.0
2015-06-24 09:30:00,91.96,92.03,91.76,92.0,39869.0,74.2192,74.2757,74.0578,74.2515,39869.0
2015-06-24 09:35:00,91.97,92.27,91.97,92.13,19646.0,74.2273,74.4694,74.2273,74.3564,19646.0
2015-06-24 09:40:00,92.11,92.31,92.08,92.29,14722.0,74.3403,74.5017,74.3161,74.4856,14722.0
2015-06-24 09:45:00,92.32,92.32,91.95,92.0,17380.0,74.5098,74.5098,74.2112,74.2515,17380.0
2015-06-24 09:50:00,92.0,92.06,91.89,91.9,35601.0,74.2515,74.2999,74.1627,74.1708,35601.0
2015-06-24 09:55:00,91.87,92.06,91.87,91.95,34916.0,74.1466,74.2999,74.1466,74.2112,34916.0
2015-06-24 10:00:00,91.97,92.05,91.92,92.01,13827.0,74.2273,74.2919,74.1869,74.2596,13827.0
2015-06-24 10:05:00,92.01,92.01,91.91,91.98,28562.0,74.2596,74.2596,74.1789,74.2354,28562.0
2015-06-24 10:10:00,91.97,91.98,91.9,91.9,33422.0,74.2273,74.2354,74.1708,74.1708,33422.0
2015-06-24 10:15:00,91.91,91.98,91.9,91.96,38255.0,74.1789,74.2354,74.1708,74.2192,38255.0
2015-06-24 10:20:00,91.96,91.97,91.78,91.88,21355.0,74.2192,74.2273,74.0739,74.1547,21355.0
2015-06-24 10:25:00,91.9,91.9,91.76,91.84,19819.0,74.1708,74.1708,74.0578,74.1224,19819.0
2015-06-24 10:30:00,91.84,91.85,91.76,91.79,15296.0,74.1224,74.1304,74.0578,74.082,15296.0
2015-06-24 10:35:00,91.82,91.87,91.81,91.84,14013.0,74.1062,74.1466,74.0982,74.1224,14013.0
2015-06-24 10:40:00,91.82,91.91,91.75,91.89,48407.0,74.1062,74.1789,74.0497,74.1627,48407.0
2015-06-24 10:45:00,91.88,91.9,91.78,91.81,53463.0,74.1547,74.1708,74.0739,74.0982,53463.0
2015-06-24 10:50:00,91.81,91.81,91.68,91.69,21339.0,74.0982,74.0982,73.9932,74.0013,21339.0
2015-06-24 10:55:00,91.69,91.7,91.64,91.66,11385.0,74.0013,74.0094,73.961,73.9771,11385.0
2015-06-24 11:00:00,91.64,91.64,91.55,91.57,12641.0,73.961,73.961,73.8883,73.9045,12641.0
2015-06-24 11:05:00,91.55,91.58,91.48,91.49,24835.0,73.8883,73.9125,73.8318,73.8399,24835.0
2015-06-24 11:10:00,91.48,91.48,91.42,91.44,12392.0,73.8318,73.8318,73.7834,73.7995,12392.0
2015-06-24 11:15:00,91.42,91.51,91.41,91.49,44316.0,73.7834,73.856,73.7753,73.8399,44316.0
2015-06-24 11:20:00,91.5,91.55,91.44,91.44,21425.0,73.848,73.8883,73.7995,73.7995,21425.0
2015-06-24 11:25:00,91.43,91.45,91.36,91.38,10770.0,73.7915,73.8076,73.735,73.7511,10770.0
2015-06-24 11:30:00,91.37,91.37,91.22,91.23,13215.0,73.743,73.743,73.622,73.6301,13215.0
2015-06-24 11:35:00,91.23,91.25,91.17,91.19,9531.0,73.6301,73.6462,73.5816,73.5978,9531.0
2015-06-24 11:40:00,91.17,91.24,91.14,91.24,12221.0,73.5816,73.6381,73.5574,73.6381,12221.0
2015-06-24 11:45:00,91.24,91.3,91.2,91.27,9494.0,73.6381,73.6865,73.6058,73.6623,9494.0
2015-06-24 11:50:00,91.28,91.29,91.1,91.1,7752.0,73.6704,73.6785,73.5251,73.5251,7752.0
2015-06-24 11:55:00,91.11,91.16,91.06,91.1,8391.0,73.5332,73.5736,73.4928,73.5251,8391.0
2015-06-24 12:00:00,91.08,91.08,90.96,90.96,13307.0,73.509,73.509,73.4121,73.4121,13307.0
2015-06-24 12:05:00,90.96,91.04,90.96,91.01,6985.0,73.4121,73.4767,73.4121,73.4525,6985.0
2015-06-24 12:10:00,91.0,91.12,90.98,91.07,11250.0,73.4444,73.5413,73.4283,73.5009,11250.0
2015-06-24 12:15:00,91.07,91.07,91.02,91.05,9076.0,73.5009,73.5009,73.4606,73.4848,9076.0
2015-06-24 12:20:00,91.03,91.04,90.92,90.94,10834.0,73.4686,73.4767,73.3799,73.396,10834.0
2015-06-24 12:25:00,90.93,90.94,90.84,90.85,13048.0,73.3879,73.396,73.3153,73.3234,13048.0
2015-06-24 12:30:00,90.85,90.85,90.79,90.82,7350.0,73.3234,73.3234,73.2749,73.2991,7350.0
2015-06-24 12:35:00,90.81,90.81,90.7,90.73,18640.0,73.2911,73.2911,73.2023,73.2265,18640.0
2015-06-24 12:40:00,90.73,90.77,90.7,90.77,11287.0,73.2265,73.2588,73.2023,73.2588,11287.0
2015-06-24 12:45:00,90.77,90.77,90.67,90.68,24456.0,73.2588,73.2588,73.1781,73.1862,24456.0
2015-06-24 12:50:00,90.66,90.7,90.61,90.64,25342.0,73.17,73.2023,73.1297,73.1539,25342.0
2015-06-24 12:55:00,90.62,90.62,90.52,90.55,12041.0,73.1377,73.1377,73.057,73.0812,12041.0
2015-06-24 13:00:00,90.54,90.57,90.49,90.57,15610.0,73.0732,73.0974,73.0328,73.0974,15610.0
2015-06-24 13:05:00,90.56,90.56,90.43,90.47,19723.0,73.0893,73.0893,72.9844,73.0167,19723.0
2015-06-24 13:10:00,90.48,90.52,90.44,90.45,14794.0,73.0247,73.057,72.9925,73.0005,14794.0
2015-06-24 13:15:00,90.44,90.45,90.41,90.45,17778.0,72.9925,73.0005,72.9682,73.0005,17778.0
2015-06-24 13:20:00,90.44,90.47,90.35,90.37,13929.0,72.9925,73.0167,72.9198,72.936,13929.0
2015-06-24 13:25:00,90.35,90.36,90.25,90.31,17646.0,72.9198,72.9279,72.8391,72.8875,17646.0
2015-06-24 13:30:00,90.3,90.41,90.29,90.41,13003.0,72.8795,72.9682,72.8714,72.9682,13003.0
2015-06-24 13:35:00,90.41,90.41,90.3,90.3,15532.0,72.9682,72.9682,72.8795,72.8795,15532.0
2015-06-24 13:40:00,90.3,90.3,90.2,90.29,12685.0,72.8795,72.8795,72.7988,72.8714,12685.0
2015-06-24 13:45:00,90.28,90.29,90.26,90.26,12232.0,72.8633,72.8714,72.8472,72.8472,12232.0
2015-06-24 13:50:00,90.26,90.26,90.17,90.17,11756.0,72.8472,72.8472,72.7745,72.7745,11756.0
2015-06-24 13:55:00,90.17,90.23,90.13,90.2,9133.0,72.7745,72.823,72.7423,72.7988,9133.0
2015-06-24 14:00:00,90.2,90.29,90.2,90.28,16179.0,72.7988,72.8714,72.7988,72.8633,16179.0
2015-06-24 14:05:00,90.28,90.31,90.25,90.31,15417.0,72.8633,72.8875,72.8391,72.8875,15417.0
2015-06-24 14:10:00,90.31,90.31,90.2,90.2,10708.0,72.8875,72.8875,72.7988,72.7988,10708.0
2015-06-24 14:15:00,90.19,90.2,90.14,90.14,9381.0,72.7907,72.7988,72.7503,72.7503,9381.0
2015-06-24 14:20:00,90.14,90.22,90.13,90.2,11451.0,72.7503,72.8149,72.7423,72.7988,11451.0
2015-06-24 14:25:00,90.21,90.23,90.2,90.23,10464.0,72.8068,72.823,72.7988,72.823,10464.0
2015-06-24 14:30:00,90.22,90.26,90.16,90.18,27296.0,72.8149,72.8472,72.7665,72.7826,27296.0
2015-06-24 14:35:00,90.18,90.31,90.18,90.3,35619.0,72.7826,72.8875,72.7826,72.8795,35619.0
2015-06-24 14:40:00,90.3,90.35,90.28,90.28,22639.0,72.8795,72.9198,72.8633,72.8633,22639.0
2015-06-24 14:45:00,90.29,90.31,90.23,90.27,12509.0,72.8714,72.8875,72.823,72.8553,12509.0
2015-06-24 14:50:00,90.27,90.38,90.25,90.37,19952.0,72.8553,72.944,72.8391,72.936,19952.0
2015-06-24 14:55:00,90.37,90.38,90.32,90.37,12084.0,72.936,72.944,72.8956,72.936,12084.0
2015-06-24 15:00:00,90.39,90.39,90.3,90.31,14617.0,72.9521,72.9521,72.8795,72.8875,14617.0
2015-06-24 15:05:00,90.31,90.34,90.24,90.24,23480.0,72.8875,72.9117,72.831,72.831,23480.0
2015-06-24 15:10:00,90.25,90.26,90.21,90.26,14614.0,72.8391,72.8472,72.8068,72.8472,14614.0
2015-06-24 15:15:00,90.25,90.25,90.16,90.2,26925.0,72.8391,72.8391,72.7665,72.7988,26925.0
2015-06-24 15:20:00,90.19,90.23,90.19,90.21,25205.0,72.7907,72.823,72.7907,72.8068,25205.0
2015-06-24 15:25:00,90.22,90.28,90.21,90.21,23844.0,72.8149,72.8633,72.8068,72.8068,23844.0
2015-06-24 15:30:00,90.21,90.22,90.17,90.19,25565.0,72.8068,72.8149,72.7745,72.7907,25565.0
2015-06-24 15:35:00,90.19,90.19,90.05,90.06,43089.0,72.7907,72.7907,72.6777,72.6858,43089.0
2015-06-24 15:40:00,90.05,90.11,90.04,90.08,52237.0,72.6777,72.7261,72.6696,72.7019,52237.0
2015-06-24 15:45:00,90.08,90.09,89.99,90.0,53901.0,72.7019,72.71,72.6293,72.6373,53901.0
2015-06-24 15:50:00,90.0,90.08,89.99,90.06,68243.0,72.6373,72.7019,72.6293,72.6858,68243.0
2015-06-24 15:55:00,90.06,90.18,90.02,90.05,155571.0,72.6858,72.7826,72.6535,72.6777,155571.0
2015-06-25 09:30:00,90.33,90.63,90.21,90.4,41581.0,72.9037,73.1458,72.8068,72.9602,41581.0
2015-06-25 09:35:00,90.35,90.39,89.64,89.71,27445.0,72.9198,72.9521,72.3468,72.4033,27445.0
2015-06-25 09:40:00,89.71,89.8,89.51,89.74,18644.0,72.4033,72.4759,72.2419,72.4275,18644.0
2015-06-25 09:45:00,89.7,89.73,89.37,89.6,33166.0,72.3952,72.4194,72.1289,72.3145,33166.0
2015-06-25 09:50:00,89.65,89.89,89.48,89.55,20184.0,72.3549,72.5486,72.2177,72.2742,20184.0
2015-06-25 09:55:00,89.58,89.67,89.44,89.48,38282.0,72.2984,72.371,72.1854,72.2177,38282.0
2015-06-25 10:00:00,89.49,89.51,89.26,89.3,32237.0,72.2257,72.2419,72.0401,72.0724,32237.0
2015-06-25 10:05:00,89.3,89.36,89.26,89.35,33754.0,72.0724,72.1208,72.0401,72.1127,33754.0
2015-06-25 10:10:00,89.35,89.36,89.29,89.36,28959.0,72.1127,72.1208,72.0643,72.1208,28959.0
2015-06-25 10:15:00,89.34,89.36,89.2,89.36,16250.0,72.1047,72.1208,71.9917,72.1208,16250.0
2015-06-25 10:20:00,89.35,89.36,89.26,89.26,15555.0,72.1127,72.1208,72.0401,72.0401,15555.0
2015-06-25 10:25:00,89.25,89.36,89.23,89.32,12203.0,72.032,72.1208,72.0159,72.0885,12203.0
2015-06-25 10:30:00,89.31,89.36,89.27,89.36,18213.0,72.0805,72.1208,72.0482,72.1208,18213.0
2015-06-25 10:35:00,89.36,89.36,89.31,89.36,19802.0,72.1208,72.1208,72.0805,72.1208,19802.0
2015-06-25 10:40:00,89.36,89.62,89.36,89.56,38438.0,72.1208,72.3307,72.1208,72.2822,38438.0
2015-06-25 10:45:00,89.55,89.57,89.36,89.42,25808.0,72.2742,72.2903,72.1208,72.1692,25808.0
2015-06-25 10:50:00,89.42,89.44,89.34,89.39,16757.0,72.1692,72.1854,72.1047,72.145,16757.0
2015-06-25 10:55:00,89.42,89.57,89.41,89.57,11499.0,72.1692,72.2903,72.1612,72.2903,11499.0
2015-06-25 11:00:00,89.58,89.7,89.58,89.65,16903.0,72.2984,72.3952,72.2984,72.3549,16903.0
2015-06-25 11:05:00,89.64,89.73,89.59,89.72,21771.0,72.3468,72.4194,72.3064,72.4114,21771.0
2015-06-25 11:10:00,89.73,89.8,89.72,89.73,13433.0,72.4194,72.4759,72.4114,72.4194,13433.0
2015-06-25 11:15:00,89.75,89.77,89.68,89.71,15146.0,72.4356,72.4517,72.3791,72.4033,15146.0
2015-06-25 11:20:00,89.72,89.76,89.68,89.68,9409.0,72.4114,72.4436,72.3791,72.3791,9409.0
2015-06-25 11:25:00,89.69,89.73,89.58,89.72,8324.0,72.3871,72.4194,72.2984,72.4114,8324.0
2015-06-25 11:30:00,89.7,89.71,89.64,89.67,15625.0,72.3952,72.4033,72.3468,72.371,15625.0
2015-06-25 11:35:00,89.67,89.79,89.66,89.74,9570.0,72.371,72.4679,72.3629,72.4275,9570.0
2015-06-25 11:40:00,89.74,89.75,89.69,89.71,6875.0,72.4275,72.4356,72.3871,72.4033,6875.0
2015-06-25 11:45:00,89.72,89.72,89.59,89.59,6240.0,72.4114,72.4114,72.3064,72.3064,6240.0
2015-06-25 11:50:00,89.59,89.76,89.59,89.76,7395.0,72.3064,72.4436,72.3064,72.4436,7395.0
2015-06-25 11:55:00,89.77,89.8,89.69,89.71,11400.0,72.4517,72.4759,72.3871,72.4033,11400.0
2015-06-25 12:00:00,89.72,89.75,89.66,89.69,7793.0,72.4114,72.4356,72.3629,72.3871,7793.0
2015-06-25 12:05:00,89.7,89.74,89.57,89.63,21493.0,72.3952,72.4275,72.2903,72.3387,21493.0
2015-06-25 12:10:00,89.64,89.67,89.61,89.63,6680.0,72.3468,72.371,72.3226,72.3387,6680.0
2015-06-25 12:15:00,89.64,89.75,89.63,89.72,4856.0,72.3468,72.4356,72.3387,72.4114,4856.0
2015-06-25 12:20:00,89.72,89.76,89.7,89.74,6008.0,72.4114,72.4436,72.3952,72.4275,6008.0
2015-06-25 12:25:00,89.75,89.76,89.7,89.73,8219.0,72.4356,72.4436,72.3952,72.4194,8219.0
2015-06-25 12:30:00,89.73,89.8,89.73,89.78,12132.0,72.4194,72.4759,72.4194,72.4598,12132.0
2015-06-25 12:35:00,89.78,89.81,89.76,89.79,4584.0,72.4598,72.484,72.4436,72.4679,4584.0
2015-06-25 12:40:00,89.78,89.78,89.67,89.7,14705.0,72.4598,72.4598,72.371,72.3952,14705.0
2015-06-25 12:45:00,89.7,89.78,89.69,89.72,6892.0,72.3952,72.4598,72.3871,72.4114,6892.0
2015-06-25 12:50:00,89.73,89.75,89.71,89.71,7644.0,72.4194,72.4356,72.4033,72.4033,7644.0
2015-06-25 12:55:00,89.71,89.75,89.71,89.73,6043.0,72.4033,72.4356,72.4033,72.4194,6043.0
2015-06-25 13:00:00,89.72,89.72,89.64,89.67,8341.0,72.4114,72.4114,72.3468,72.371,8341.0
2015-06-25 13:05:00,89.68,89.71,89.6,89.62,6451.0,72.3791,72.4033,72.3145,72.3307,6451.0
2015-06-25 13:10:00,89.61,89.64,89.59,89.61,5669.0,72.3226,72.3468,72.3064,72.3226,5669.0
2015-06-25 13:15:00,89.61,89.64,89.6,89.63,8651.0,72.3226,72.3468,72.3145,72.3387,8651.0
2015-06-25 13:20:00,89.62,89.62,89.54,89.56,6428.0,72.3307,72.3307,72.2661,72.2822,6428.0
2015-06-25 13:25:00,89.54,89.56,89.53,89.54,5087.0,72.2661,72.2822,72.258,72.2661,5087.0
2015-06-25 13:30:00,89.53,89.6,89.49,89.57,10509.0,72.258,72.3145,72.2257,72.2903,10509.0
2015-06-25 13:35:00,89.58,89.61,89.54,89.54,10282.0,72.2984,72.3226,72.2661,72.2661,10282.0
2015-06-25 13:40:00,89.53,89.53,89.45,89.49,5788.0,72.258,72.258,72.1934,72.2257,5788.0
2015-06-25 13:45:00,89.49,89.52,89.49,89.5,5660.0,72.2257,72.2499,72.2257,72.2338,5660.0
2015-06-25 13:50:00,89.52,89.52,89.48,89.49,4352.0,72.2499,72.2499,72.2177,72.2257,4352.0
2015-06-25 13:55:00,89.49,89.54,89.49,89.54,10055.0,72.2257,72.2661,72.2257,72.2661,10055.0
2015-06-25 14:00:00,89.53,89.56,89.48,89.53,8161.0,72.258,72.2822,72.2177,72.258,8161.0
2015-06-25 14:05:00,89.52,89.52,89.46,89.46,7674.0,72.2499,72.2499,72.2015,72.2015,7674.0
2015-06-25 14:10:00,89.46,89.46,89.33,89.34,10279.0,72.2015,72.2015,72.0966,72.1047,10279.0
2015-06-25 14:15:00,89.33,89.41,89.32,89.4,9396.0,72.0966,72.1612,72.0885,72.1531,9396.0
2015-06-25 14:20:00,89.4,89.4,89.24,89.24,10248.0,72.1531,72.1531,72.024,72.024,10248.0
2015-06-25 14:25:00,89.24,89.24,89.13,89.15,16709.0,72.024,72.024,71.9352,71.9513,16709.0
2015-06-25 14:30:00,89.14,89.22,89.1,89.21,15742.0,71.9433,72.0078,71.911,71.9997,15742.0
2015-06-25 14:35:00,89.21,89.22,89.18,89.19,13464.0,71.9997,72.0078,71.9755,71.9836,13464.0
2015-06-25 14:40:00,89.19,89.2,89.14,89.15,23699.0,71.9836,71.9917,71.9433,71.9513,23699.0
2015-06-25 14:45:00,89.16,89.16,89.08,89.11,13762.0,71.9594,71.9594,71.8948,71.919,13762.0
2015-06-25 14:50:00,89.1,89.11,89.05,89.1,22371.0,71.911,71.919,71.8706,71.911,22371.0
2015-06-25 14:55:00,89.09,89.11,89.02,89.08,16142.0,71.9029,71.919,71.8464,71.8948,16142.0
2015-06-25 15:00:00,89.09,89.18,89.07,89.18,15989.0,71.9029,71.9755,71.8868,71.9755,15989.0
2015-06-25 15:05:00,89.19,89.22,89.16,89.17,13733.0,71.9836,72.0078,71.9594,71.9675,13733.0
2015-06-25 15:10:00,89.18,89.2,89.15,89.15,20118.0,71.9755,71.9917,71.9513,71.9513,20118.0
2015-06-25 15:15:00,89.15,89.16,89.11,89.15,20525.0,71.9513,71.9594,71.919,71.9513,20525.0
2015-06-25 15:20:00,89.15,89.18,89.11,89.11,26870.0,71.9513,71.9755,71.919,71.919,26870.0
2015-06-25 15:25:00,89.12,89.16,89.07,89.16,30929.0,71.9271,71.9594,71.8868,71.9594,30929.0
2015-06-25 15:30:00,89.16,89.2,89.05,89.05,44321.0,71.9594,71.9917,71.8706,71.8706,44321.0
2015-06-25 15:35:00,89.05,89.05,88.97,88.98,30642.0,71.8706,71.8706,71.806,71.8141,30642.0
2015-06-25 15:40:00,88.98,88.98,88.85,88.86,54206.0,71.8141,71.8141,71.7092,71.7173,54206.0
2015-06-25 15:45:00,88.86,88.96,88.83,88.87,71680.0,71.7173,71.798,71.6931,71.7253,71680.0
2015-06-25 15:50:00,88.85,88.9,88.8,88.87,86318.0,71.7092,71.7496,71.6688,71.7253,86318.0
2015-06-25 15:55:00,88.87,88.89,88.74,88.77,172586.0,71.7253,71.7415,71.6204,71.6446,172586.0
2015-06-26 09:30:00,89.09,89.19,88.51,88.85,36326.0,71.9029,71.9836,71.4348,71.7092,36326.0
2015-06-26 09:35:00,88.8,89.09,88.8,89.07,10581.0,71.6688,71.9029,71.6688,71.8868,10581.0
2015-06-26 09:40:00,89.1,89.15,88.9,88.95,33782.0,71.911,71.9513,71.7496,71.7899,33782.0
2015-06-26 09:45:00,88.98,88.98,88.69,88.95,37914.0,71.8141,71.8141,71.5801,71.7899,37914.0
2015-06-26 09:50:00,88.93,89.03,88.85,88.94,17986.0,71.7738,71.8545,71.7092,71.7818,17986.0
2015-06-26 09:55:00,88.97,89.02,88.92,89.0,36513.0,71.806,71.8464,71.7657,71.8303,36513.0
2015-06-26 10:00:00,88.93,89.05,88.93,88.98,17868.0,71.7738,71.8706,71.7738,71.8141,17868.0
2015-06-26 10:05:00,89.0,89.12,88.96,88.96,33497.0,71.8303,71.9271,71.798,71.798,33497.0
2015-06-26 10:10:00,88.99,89.3,88.97,89.3,33585.0,71.8222,72.0724,71.806,72.0724,33585.0
2015-06-26 10:15:00,89.3,89.32,89.2,89.29,28930.0,72.0724,72.0885,71.9917,72.0643,28930.0
2015-06-26 10:20:00,89.28,89.3,89.15,89.28,17777.0,72.0562,72.0724,71.9513,72.0562,17777.0
2015-06-26 10:25:00,89.28,89.55,89.26,89.54,13407.0,72.0562,72.2742,72.0401,72.2661,13407.0
2015-06-26 10:30:00,89.55,89.63,89.47,89.48,24061.0,72.2742,72.3387,72.2096,72.2177,24061.0
2015-06-26 10:35:00,89.48,89.48,89.39,89.43,9572.0,72.2177,72.2177,72.145,72.1773,9572.0
2015-06-26 10:40:00,89.44,89.5,89.39,89.39,15496.0,72.1854,72.2338,72.145,72.145,15496.0
2015-06-26 10:45:00,89.38,89.46,89.36,89.43,13285.0,72.137,72.2015,72.1208,72.1773,13285.0
2015-06-26 10:50:00,89.42,89.46,89.4,89.45,17866.0,72.1692,72.2015,72.1531,72.1934,17866.0
2015-06-26 10:55:00,89.44,89.52,89.27,89.35,31657.0,72.1854,72.2499,72.0482,72.1127,31657.0
2015-06-26 11:00:00,89.33,89.41,89.32,89.35,14163.0,72.0966,72.1612,72.0885,72.1127,14163.0
2015-06-26 11:05:00,89.34,89.45,89.34,89.45,18482.0,72.1047,72.1934,72.1047,72.1934,18482.0
2015-06-26 11:10:00,89.45,89.48,89.4,89.47,15023.0,72.1934,72.2177,72.1531,72.2096,15023.0
2015-06-26 11:15:00,89.46,89.54,89.41,89.43,18880.0,72.2015,72.2661,72.1612,72.1773,18880.0
2015-06-26 11:20:00,89.43,89.44,89.34,89.39,13555.0,72.1773,72.1854,72.1047,72.145,13555.0
2015-06-26 11:25:00,89.38,89.38,89.3,89.38,12363.0,72.137,72.137,72.0724,72.137,12363.0
2015-06-26 11:30:00,89.39,89.42,89.34,89.41,9044.0,72.145,72.1692,72.1047,72.1612,9044.0
2015-06-26 11:35:00,89.43,89.47,89.4,89.43,8533.0,72.1773,72.2096,72.1531,72.1773,8533.0
2015-06-26 11:40:00,89.41,89.41,89.29,89.38,5363.0,72.1612,72.1612,72.0643,72.137,5363.0
2015-06-26 11:45:00,89.37,89.37,89.3,89.32,5231.0,72.1289,72.1289,72.0724,72.0885,5231.0
2015-06-26 11:50:00,89.32,89.39,89.31,89.35,10032.0,72.0885,72.145,72.0805,72.1127,10032.0
2015-06-26 11:55:00,89.36,89.36,89.23,89.25,6755.0,72.1208,72.1208,72.0159,72.032,6755.0
2015-06-26 12:00:00,89.23,89.35,89.22,89.31,7445.0,72.0159,72.1127,72.0078,72.0805,7445.0
2015-06-26 12:05:00,89.31,89.34,89.25,89.26,7818.0,72.0805,72.1047,72.032,72.0401,7818.0
2015-06-26 12:10:00,89.27,89.29,89.26,89.27,4166.0,72.0482,72.0643,72.0401,72.0482,4166.0
2015-06-26 12:15:00,89.26,89.31,89.24,89.3,4033.0,72.0401,72.0805,72.024,72.0724,4033.0
2015-06-26 12:20:00,89.29,89.35,89.24,89.25,14897.0,72.0643,72.1127,72.024,72.032,14897.0
2015-06-26 12:25:00,89.26,89.31,89.26,89.27,11570.0,72.0401,72.0805,72.0401,72.0482,11570.0
2015-06-26 12:30:00,89.26,89.26,89.18,89.22,6638.0,72.0401,72.0401,71.9755,72.0078,6638.0
2015-06-26 12:35:00,89.21,89.22,89.07,89.07,14925.0,71.9997,72.0078,71.8868,71.8868,14925.0
2015-06-26 12:40:00,89.07,89.21,89.04,89.16,30967.0,71.8868,71.9997,71.8625,71.9594,30967.0
2015-06-26 12:45:00,89.17,89.32,89.15,89.25,16131.0,71.9675,72.0885,71.9513,72.032,16131.0
2015-06-26 12:50:00,89.21,89.26,89.18,89.25,25655.0,71.9997,72.0401,71.9755,72.032,25655.0
2015-06-26 12:55:00,89.24,89.26,89.11,89.11,30482.0,72.024,72.0401,71.919,71.919,30482.0
2015-06-26 13:00:00,89.1,89.21,89.04,89.11,18812.0,71.911,71.9997,71.8625,71.919,18812.0
2015-06-26 13:05:00,89.13,89.16,89.09,89.1,8338.0,71.9352,71.9594,71.9029,71.911,8338.0
2015-06-26 13:10:00,89.06,89.08,88.99,89.0,9111.0,71.8787,71.8948,71.8222,71.8303,9111.0
2015-06-26 13:15:00,89.0,89.13,88.99,89.11,8354.0,71.8303,71.9352,71.8222,71.919,8354.0
2015-06-26 13:20:00,89.12,89.12,89.02,89.09,8330.0,71.9271,71.9271,71.8464,71.9029,8330.0
2015-06-26 13:25:00,89.1,89.17,89.07,89.16,6000.0,71.911,71.9675,71.8868,71.9594,6000.0
2015-06-26 13:30:00,89.17,89.22,89.13,89.22,6776.0,71.9675,72.0078,71.9352,72.0078,6776.0
2015-06-26 13:35:00,89.23,89.24,89.19,89.22,7627.0,72.0159,72.024,71.9836,72.0078,7627.0
2015-06-26 13:40:00,89.21,89.36,89.21,89.33,10884.0,71.9997,72.1208,71.9997,72.0966,10884.0
2015-06-26 13:45:00,89.31,89.38,89.28,89.29,6273.0,72.0805,72.137,72.0562,72.0643,6273.0
2015-06-26 13:50:00,89.28,89.34,89.27,89.34,5951.0,72.0562,72.1047,72.0482,72.1047,5951.0
2015-06-26 13:55:00,89.31,89.34,89.3,89.32,7829.0,72.0805,72.1047,72.0724,72.0885,7829.0
2015-06-26 14:00:00,89.32,89.32,89.28,89.29,5300.0,72.0885,72.0885,72.0562,72.0643,5300.0
2015-06-26 14:05:00,89.3,89.33,89.3,89.3,8747.0,72.0724,72.0966,72.0724,72.0724,8747.0
2015-06-26 14:10:00,89.3,89.3,89.19,89.21,8930.0,72.0724,72.0724,71.9836,71.9997,8930.0
2015-06-26 14:15:00,89.21,89.23,89.08,89.15,17247.0,71.9997,72.0159,71.8948,71.9513,17247.0
2015-06-26 14:20:00,89.15,89.2,89.14,89.19,11402.0,71.9513,71.9917,71.9433,71.9836,11402.0
2015-06-26 14:25:00,89.19,89.22,89.16,89.2,16818.0,71.9836,72.0078,71.9594,71.9917,16818.0
2015-06-26 14:30:00,89.18,89.19,89.11,89.13,13580.0,71.9755,71.9836,71.919,71.9352,13580.0
2015-06-26 14:35:00,89.13,89.14,89.09,89.14,17237.0,71.9352,71.9433,71.9029,71.9433,17237.0
2015-06-26 14:40:00,89.14,89.15,89.03,89.05,13565.0,71.9433,71.9513,71.8545,71.8706,13565.0
2015-06-26 14:45:00,89.05,89.09,89.0,89.09,7285.0,71.8706,71.9029,71.8303,71.9029,7285.0
2015-06-26 14:50:00,89.12,89.16,89.08,89.08,16632.0,71.9271,71.9594,71.8948,71.8948,16632.0
2015-06-26 14:55:00,89.1,89.11,89.07,89.09,9867.0,71.911,71.919,71.8868,71.9029,9867.0
2015-06-26 15:00:00,89.08,89.14,89.04,89.14,15149.0,71.8948,71.9433,71.8625,71.9433,15149.0
2015-06-26 15:05:00,89.16,89.23,89.16,89.16,8650.0,71.9594,72.0159,71.9594,71.9594,8650.0
2015-06-26 15:10:00,89.17,89.2,89.12,89.14,26039.0,71.9675,71.9917,71.9271,71.9433,26039.0
2015-06-26 15:15:00,89.14,89.24,89.14,89.23,17045.0,71.9433,72.024,71.9433,72.0159,17045.0
2015-06-26 15:20:00,89.23,89.24,89.11,89.17,13071.0,72.0159,72.024,71.919,71.9675,13071.0
2015-06-26 15:25:00,89.16,89.19,89.14,89.14,16234.0,71.9594,71.9836,71.9433,71.9433,16234.0
2015-06-26 15:30:00,89.15,89.16,89.1,89.14,21670.0,71.9513,71.9594,71.911,71.9433,21670.0
2015-06-26 15:35:00,89.14,89.14,89.0,89.02,28105.0,71.9433,71.9433,71.8303,71.8464,28105.0
2015-06-26 15:40:00,89.01,89.01,88.89,88.91,37941.0,71.8383,71.8383,71.7415,71.7576,37941.0
2015-06-26 15:45:00,88.91,88.92,88.71,88.75,116450.0,71.7576,71.7657,71.5962,71.6285,116450.0
2015-06-26 15:50:00,88.74,88.96,88.74,88.95,112821.0,71.6204,71.798,71.6204,71.7899,112821.0
2015-06-26 15:55:00,88.95,88.95,88.8,88.84,316752.0,71.7899,71.7899,71.6688,71.7011,316752.0
2015-06-29 09:30:00,88.2,88.5,88.0,88.16,57364.0,71.1846,71.4267,71.0232,71.1523,57364.0
2015-06-29 09:35:00,88.17,88.4,88.17,88.21,17914.0,71.1604,71.346,71.1604,71.1927,17914.0
2015-06-29 09:40:00,88.18,88.54,88.16,88.54,23454.0,71.1685,71.459,71.1523,71.459,23454.0
2015-06-29 09:45:00,88.53,88.62,88.45,88.57,8077.0,71.4509,71.5236,71.3864,71.4832,8077.0
2015-06-29 09:50:00,88.6,88.67,88.52,88.53,14526.0,71.5074,71.5639,71.4429,71.4509,14526.0
2015-06-29 09:55:00,88.51,88.51,88.36,88.42,23189.0,71.4348,71.4348,71.3137,71.3622,23189.0
2015-06-29 10:00:00,88.44,88.54,88.41,88.51,9011.0,71.3783,71.459,71.3541,71.4348,9011.0
2015-06-29 10:05:00,88.51,88.65,88.51,88.63,24804.0,71.4348,71.5478,71.4348,71.5316,24804.0
2015-06-29 10:10:00,88.63,88.63,88.43,88.43,13577.0,71.5316,71.5316,71.3702,71.3702,13577.0
2015-06-29 10:15:00,88.43,88.55,88.29,88.29,6895.0,71.3702,71.4671,71.2572,71.2572,6895.0
2015-06-29 10:20:00,88.27,88.29,88.17,88.25,15760.0,71.2411,71.2572,71.1604,71.2249,15760.0
2015-06-29 10:25:00,88.22,88.22,88.11,88.15,6704.0,71.2007,71.2007,71.112,71.1442,6704.0
2015-06-29 10:30:00,88.13,88.26,88.13,88.21,10802.0,71.1281,71.233,71.1281,71.1927,10802.0
2015-06-29 10:35:00,88.23,88.31,88.22,88.28,14675.0,71.2088,71.2734,71.2007,71.2492,14675.0
2015-06-29 10:40:00,88.29,88.37,88.27,88.37,14183.0,71.2572,71.3218,71.2411,71.3218,14183.0
2015-06-29 10:45:00,88.37,88.55,88.32,88.51,19438.0,71.3218,71.4671,71.2814,71.4348,19438.0
2015-06-29 10:50:00,88.51,88.6,88.48,88.48,21486.0,71.4348,71.5074,71.4106,71.4106,21486.0
2015-06-29 10:55:00,88.48,88.52,88.29,88.31,10314.0,71.4106,71.4429,71.2572,71.2734,10314.0
2015-06-29 11:00:00,88.34,88.34,88.23,88.27,14918.0,71.2976,71.2976,71.2088,71.2411,14918.0
2015-06-29 11:05:00,88.27,88.29,88.03,88.06,16944.0,71.2411,71.2572,71.0474,71.0716,16944.0
2015-06-29 11:10:00,88.07,88.14,88.0,88.01,10571.0,71.0797,71.1362,71.0232,71.0312,10571.0
2015-06-29 11:15:00,88.0,88.09,88.0,88.02,11238.0,71.0232,71.0958,71.0232,71.0393,11238.0
2015-06-29 11:20:00,88.04,88.17,88.03,88.17,8108.0,71.0555,71.1604,71.0474,71.1604,8108.0
2015-06-29 11:25:00,88.15,88.16,88.07,88.07,6540.0,71.1442,71.1523,71.0797,71.0797,6540.0
2015-06-29 11:30:00,88.1,88.11,88.03,88.1,10697.0,71.1039,71.112,71.0474,71.1039,10697.0
2015-06-29 11:35:00,88.08,88.11,88.01,88.03,11570.0,71.0877,71.112,71.0312,71.0474,11570.0
2015-06-29 11:40:00,88.03,88.06,87.97,88.03,10365.0,71.0474,71.0716,70.999,71.0474,10365.0
2015-06-29 11:45:00,88.03,88.11,88.0,88.09,13201.0,71.0474,71.112,71.0232,71.0958,13201.0
2015-06-29 11:50:00,88.11,88.16,88.11,88.13,12582.0,71.112,71.1523,71.112,71.1281,12582.0
2015-06-29 11:55:00,88.14,88.16,88.13,88.15,6780.0,71.1362,71.1523,71.1281,71.1442,6780.0
2015-06-29 12:00:00,88.14,88.16,88.09,88.1,6946.0,71.1362,71.1523,71.0958,71.1039,6946.0
2015-06-29 12:05:00,88.09,88.13,88.07,88.11,5875.0,71.0958,71.1281,71.0797,71.112,5875.0
2015-06-29 12:10:00,88.11,88.13,88.07,88.07,7235.0,71.112,71.1281,71.0797,71.0797,7235.0
2015-06-29 12:15:00,88.09,88.09,87.96,87.98,20675.0,71.0958,71.0958,70.9909,71.007,20675.0
2015-06-29 12:20:00,87.98,87.98,87.85,87.88,12476.0,71.007,71.007,70.9021,70.9263,12476.0
2015-06-29 12:25:00,87.88,87.89,87.81,87.87,3860.0,70.9263,70.9344,70.8698,70.9183,3860.0
2015-06-29 12:30:00,87.84,87.92,87.83,87.85,7895.0,70.894,70.9586,70.886,70.9021,7895.0
2015-06-29 12:35:00,87.85,87.86,87.75,87.76,8804.0,70.9021,70.9102,70.8214,70.8295,8804.0
2015-06-29 12:40:00,87.78,87.78,87.71,87.73,8714.0,70.8456,70.8456,70.7891,70.8053,8714.0
2015-06-29 12:45:00,87.74,87.77,87.65,87.74,17460.0,70.8133,70.8376,70.7407,70.8133,17460.0
2015-06-29 12:50:00,87.74,87.75,87.67,87.68,9126.0,70.8133,70.8214,70.7568,70.7649,9126.0
2015-06-29 12:55:00,87.67,87.71,87.64,87.71,7789.0,70.7568,70.7891,70.7326,70.7891,7789.0
2015-06-29 13:00:00,87.71,87.72,87.6,87.63,12498.0,70.7891,70.7972,70.7003,70.7246,12498.0
2015-06-29 13:05:00,87.63,87.66,87.57,87.63,6240.0,70.7246,70.7488,70.6761,70.7246,6240.0
2015-06-29 13:10:00,87.65,87.65,87.54,87.55,14530.0,70.7407,70.7407,70.6519,70.66,14530.0
2015-06-29 13:15:00,87.55,87.61,87.55,87.59,11168.0,70.66,70.7084,70.66,70.6923,11168.0
2015-06-29 13:20:00,87.59,87.64,87.55,87.55,6220.0,70.6923,70.7326,70.66,70.66,6220.0
2015-06-29 13:25:00,87.56,87.57,87.53,87.57,11820.0,70.6681,70.6761,70.6439,70.6761,11820.0
2015-06-29 13:30:00,87.57,87.61,87.54,87.57,11667.0,70.6761,70.7084,70.6519,70.6761,11667.0
2015-06-29 13:35:00,87.58,87.58,87.49,87.51,9819.0,70.6842,70.6842,70.6116,70.6277,9819.0
2015-06-29 13:40:00,87.54,87.54,87.46,87.47,10934.0,70.6519,70.6519,70.5874,70.5954,10934.0
2015-06-29 13:45:00,87.48,87.58,87.48,87.57,13687.0,70.6035,70.6842,70.6035,70.6761,13687.0
2015-06-29 13:50:00,87.57,87.58,87.46,87.49,20706.0,70.6761,70.6842,70.5874,70.6116,20706.0
2015-06-29 13:55:00,87.48,87.51,87.45,87.49,12726.0,70.6035,70.6277,70.5793,70.6116,12726.0
2015-06-29 14:00:00,87.49,87.54,87.46,87.47,17002.0,70.6116,70.6519,70.5874,70.5954,17002.0
2015-06-29 14:05:00,87.46,87.48,87.43,87.43,16303.0,70.5874,70.6035,70.5631,70.5631,16303.0
2015-06-29 14:10:00,87.43,87.43,87.27,87.28,18534.0,70.5631,70.5631,70.434,70.4421,18534.0
2015-06-29 14:15:00,87.3,87.38,87.3,87.37,12980.0,70.4582,70.5228,70.4582,70.5147,12980.0
2015-06-29 14:20:00,87.38,87.39,87.14,87.15,28930.0,70.5228,70.5309,70.3291,70.3372,28930.0
2015-06-29 14:25:00,87.16,87.23,87.14,87.2,13676.0,70.3452,70.4017,70.3291,70.3775,13676.0
2015-06-29 14:30:00,87.18,87.23,87.08,87.08,11435.0,70.3614,70.4017,70.2807,70.2807,11435.0
2015-06-29 14:35:00,87.09,87.2,87.09,87.2,17198.0,70.2887,70.3775,70.2887,70.3775,17198.0
2015-06-29 14:40:00,87.19,87.27,87.13,87.27,11369.0,70.3694,70.434,70.321,70.434,11369.0
2015-06-29 14:45:00,87.27,87.38,87.26,87.31,14458.0,70.434,70.5228,70.4259,70.4663,14458.0
2015-06-29 14:50:00,87.32,87.35,87.24,87.27,16948.0,70.4744,70.4986,70.4098,70.434,16948.0
2015-06-29 14:55:00,87.24,87.28,87.17,87.2,16132.0,70.4098,70.4421,70.3533,70.3775,16132.0
2015-06-29 15:00:00,87.19,87.26,87.13,87.16,15641.0,70.3694,70.4259,70.321,70.3452,15641.0
2015-06-29 15:05:00,87.16,87.28,87.15,87.23,26821.0,70.3452,70.4421,70.3372,70.4017,26821.0
2015-06-29 15:10:00,87.24,87.34,87.23,87.25,20137.0,70.4098,70.4905,70.4017,70.4179,20137.0
2015-06-29 15:15:00,87.25,87.32,87.14,87.28,27223.0,70.4179,70.4744,70.3291,70.4421,27223.0
2015-06-29 15:20:00,87.27,87.28,87.16,87.24,24354.0,70.434,70.4421,70.3452,70.4098,24354.0
2015-06-29 15:25:00,87.23,87.23,87.11,87.11,18364.0,70.4017,70.4017,70.3049,70.3049,18364.0
2015-06-29 15:30:00,87.11,87.26,87.04,87.18,43865.0,70.3049,70.4259,70.2484,70.3614,43865.0
2015-06-29 15:35:00,87.18,87.27,87.15,87.17,53034.0,70.3614,70.434,70.3372,70.3533,53034.0
2015-06-29 15:40:00,87.16,87.18,87.13,87.13,30712.0,70.3452,70.3614,70.321,70.321,30712.0
2015-06-29 15:45:00,87.13,87.16,87.0,87.15,53370.0,70.321,70.3452,70.2161,70.3372,53370.0
2015-06-29 15:50:00,87.15,87.25,87.14,87.17,47505.0,70.3372,70.4179,70.3291,70.3533,47505.0
2015-06-29 15:55:00,87.17,87.17,86.94,86.99,118019.0,70.3533,70.3533,70.1677,70.208,118019.0
2015-06-30 09:30:00,87.37,87.89,87.37,87.61,48761.0,70.5147,70.9344,70.5147,70.7084,48761.0
2015-06-30 09:35:00,87.6,87.69,87.35,87.46,25601.0,70.7003,70.773,70.4986,70.5874,25601.0
2015-06-30 09:40:00,87.48,87.48,87.07,87.07,23237.0,70.6035,70.6035,70.2726,70.2726,23237.0
2015-06-30 09:45:00,87.08,87.28,86.74,86.91,48930.0,70.2807,70.4421,70.0063,70.1435,48930.0
2015-06-30 09:50:00,86.95,87.27,86.94,87.01,15551.0,70.1757,70.434,70.1677,70.2242,15551.0
2015-06-30 09:55:00,87.01,87.09,86.91,87.02,15161.0,70.2242,70.2887,70.1435,70.2322,15161.0
2015-06-30 10:00:00,87.01,87.13,86.95,87.05,11054.0,70.2242,70.321,70.1757,70.2565,11054.0
2015-06-30 10:05:00,87.02,87.07,86.98,87.01,8017.0,70.2322,70.2726,70.2,70.2242,8017.0
2015-06-30 10:10:00,87.01,87.09,86.91,86.95,13849.0,70.2242,70.2887,70.1435,70.1757,13849.0
2015-06-30 10:15:00,86.95,87.11,86.93,87.03,9034.0,70.1757,70.3049,70.1596,70.2403,9034.0
2015-06-30 10:20:00,87.02,87.05,86.97,87.04,20478.0,70.2322,70.2565,70.1919,70.2484,20478.0
2015-06-30 10:25:00,87.06,87.14,87.06,87.12,8246.0,70.2645,70.3291,70.2645,70.3129,8246.0
2015-06-30 10:30:00,87.11,87.11,87.02,87.07,7197.0,70.3049,70.3049,70.2322,70.2726,7197.0
2015-06-30 10:35:00,87.08,87.13,87.05,87.11,6080.0,70.2807,70.321,70.2565,70.3049,6080.0
2015-06-30 10:40:00,87.09,87.1,86.97,87.04,8602.0,70.2887,70.2968,70.1919,70.2484,8602.0
2015-06-30 10:45:00,87.04,87.08,86.94,87.02,28239.0,70.2484,70.2807,70.1677,70.2322,28239.0
2015-06-30 10:50:00,87.0,87.06,86.89,87.03,27816.0,70.2161,70.2645,70.1273,70.2403,27816.0
2015-06-30 10:55:00,87.02,87.17,86.98,87.11,17445.0,70.2322,70.3533,70.2,70.3049,17445.0
2015-06-30 11:00:00,87.12,87.23,87.11,87.16,9006.0,70.3129,70.4017,70.3049,70.3452,9006.0
2015-06-30 11:05:00,87.17,87.2,87.07,87.09,9339.0,70.3533,70.3775,70.2726,70.2887,9339.0
2015-06-30 11:10:00,87.1,87.17,87.08,87.09,10603.0,70.2968,70.3533,70.2807,70.2887,10603.0
2015-06-30 11:15:00,87.09,87.2,87.09,87.15,11138.0,70.2887,70.3775,70.2887,70.3372,11138.0
2015-06-30 11:20:00,87.13,87.15,87.08,87.09,19241.0,70.321,70.3372,70.2807,70.2887,19241.0
2015-06-30 11:25:00,87.1,87.13,86.88,86.88,11962.0,70.2968,70.321,70.1192,70.1192,11962.0
2015-06-30 11:30:00,86.89,86.98,86.85,86.87,17467.0,70.1273,70.2,70.095,70.1112,17467.0
2015-06-30 11:35:00,86.87,87.04,86.87,87.02,22152.0,70.1112,70.2484,70.1112,70.2322,22152.0
2015-06-30 11:40:00,87.04,87.11,87.01,87.02,8978.0,70.2484,70.3049,70.2242,70.2322,8978.0
2015-06-30 11:45:00,87.0,87.13,87.0,87.13,13049.0,70.2161,70.321,70.2161,70.321,13049.0
2015-06-30 11:50:00,87.1,87.1,86.97,86.98,8914.0,70.2968,70.2968,70.1919,70.2,8914.0
2015-06-30 11:55:00,86.98,87.02,86.89,86.89,16976.0,70.2,70.2322,70.1273,70.1273,16976.0
2015-06-30 12:00:00,86.88,87.05,86.88,87.03,14842.0,70.1192,70.2565,70.1192,70.2403,14842.0
2015-06-30 12:05:00,87.05,87.12,87.03,87.1,20129.0,70.2565,70.3129,70.2403,70.2968,20129.0
2015-06-30 12:10:00,87.13,87.15,87.06,87.07,6799.0,70.321,70.3372,70.2645,70.2726,6799.0
2015-06-30 12:15:00,87.06,87.06,86.96,86.98,6731.0,70.2645,70.2645,70.1838,70.2,6731.0
2015-06-30 12:20:00,86.98,86.98,86.82,86.91,21870.0,70.2,70.2,70.0708,70.1435,21870.0
2015-06-30 12:25:00,86.92,86.99,86.81,86.85,23640.0,70.1515,70.208,70.0628,70.095,23640.0
2015-06-30 12:30:00,86.86,86.92,86.79,86.83,21561.0,70.1031,70.1515,70.0466,70.0789,21561.0
2015-06-30 12:35:00,86.82,86.87,86.79,86.87,11863.0,70.0708,70.1112,70.0466,70.1112,11863.0
2015-06-30 12:40:00,86.87,86.96,86.87,86.91,7700.0,70.1112,70.1838,70.1112,70.1435,7700.0
2015-06-30 12:45:00,86.92,86.95,86.87,86.94,6413.0,70.1515,70.1757,70.1112,70.1677,6413.0
2015-06-30 12:50:00,86.96,86.99,86.89,86.93,8948.0,70.1838,70.208,70.1273,70.1596,8948.0
2015-06-30 12:55:00,86.94,86.97,86.88,86.94,15346.0,70.1677,70.1919,70.1192,70.1677,15346.0
2015-06-30 13:00:00,86.95,87.01,86.9,86.95,7476.0,70.1757,70.2242,70.1354,70.1757,7476.0
2015-06-30 13:05:00,86.94,86.94,86.85,86.91,8492.0,70.1677,70.1677,70.095,70.1435,8492.0
2015-06-30 13:10:00,86.9,86.96,86.87,86.89,15809.0,70.1354,70.1838,70.1112,70.1273,15809.0
2015-06-30 13:15:00,86.9,86.95,86.87,86.94,9682.0,70.1354,70.1757,70.1112,70.1677,9682.0
2015-06-30 13:20:00,86.96,86.98,86.92,86.96,6357.0,70.1838,70.2,70.1515,70.1838,6357.0
2015-06-30 13:25:00,86.95,87.12,86.95,87.08,19385.0,70.1757,70.3129,70.1757,70.2807,19385.0
2015-06-30 13:30:00,87.07,87.21,87.02,87.19,12879.0,70.2726,70.3856,70.2322,70.3694,12879.0
2015-06-30 13:35:00,87.19,87.21,87.1,87.2,20274.0,70.3694,70.3856,70.2968,70.3775,20274.0
2015-06-30 13:40:00,87.15,87.18,87.14,87.15,5808.0,70.3372,70.3614,70.3291,70.3372,5808.0
2015-06-30 13:45:00,87.17,87.31,87.16,87.31,8862.0,70.3533,70.4663,70.3452,70.4663,8862.0
2015-06-30 13:50:00,87.32,87.47,87.31,87.44,14416.0,70.4744,70.5954,70.4663,70.5712,14416.0
2015-06-30 13:55:00,87.45,87.47,87.32,87.35,22349.0,70.5793,70.5954,70.4744,70.4986,22349.0
2015-06-30 14:00:00,87.35,87.38,87.29,87.37,8143.0,70.4986,70.5228,70.4502,70.5147,8143.0
2015-06-30 14:05:00,87.36,87.61,87.35,87.56,12492.0,70.5066,70.7084,70.4986,70.6681,12492.0
2015-06-30 14:10:00,87.53,87.59,87.52,87.57,6153.0,70.6439,70.6923,70.6358,70.6761,6153.0
2015-06-30 14:15:00,87.58,87.63,87.55,87.62,10786.0,70.6842,70.7246,70.66,70.7165,10786.0
2015-06-30 14:20:00,87.59,87.66,87.58,87.58,10904.0,70.6923,70.7488,70.6842,70.6842,10904.0
2015-06-30 14:25:00,87.6,87.6,87.44,87.49,20472.0,70.7003,70.7003,70.5712,70.6116,20472.0
2015-06-30 14:30:00,87.48,87.5,87.42,87.5,8387.0,70.6035,70.6196,70.5551,70.6196,8387.0
2015-06-30 14:35:00,87.49,87.49,87.42,87.45,8902.0,70.6116,70.6116,70.5551,70.5793,8902.0
2015-06-30 14:40:00,87.43,87.51,87.35,87.45,41510.0,70.5631,70.6277,70.4986,70.5793,41510.0
2015-06-30 14:45:00,87.45,87.45,87.33,87.36,17567.0,70.5793,70.5793,70.4824,70.5066,17567.0
2015-06-30 14:50:00,87.35,87.38,87.22,87.3,24379.0,70.4986,70.5228,70.3937,70.4582,24379.0
2015-06-30 14:55:00,87.3,87.32,87.23,87.25,17637.0,70.4582,70.4744,70.4017,70.4179,17637.0
2015-06-30 15:00:00,87.24,87.37,87.22,87.32,32704.0,70.4098,70.5147,70.3937,70.4744,32704.0
2015-06-30 15:05:00,87.32,87.33,87.26,87.28,37551.0,70.4744,70.4824,70.4259,70.4421,37551.0
2015-06-30 15:10:00,87.28,87.32,87.15,87.16,51582.0,70.4421,70.4744,70.3372,70.3452,51582.0
2015-06-30 15:15:00,87.17,87.25,87.12,87.13,55578.0,70.3533,70.4179,70.3129,70.321,55578.0
2015-06-30 15:20:00,87.12,87.13,87.06,87.09,54342.0,70.3129,70.321,70.2645,70.2887,54342.0
2015-06-30 15:25:00,87.09,87.15,87.08,87.14,40124.0,70.2887,70.3372,70.2807,70.3291,40124.0
2015-06-30 15:30:00,87.12,87.21,87.11,87.16,45071.0,70.3129,70.3856,70.3049,70.3452,45071.0
2015-06-30 15:35:00,87.17,87.24,87.16,87.21,42760.0,70.3533,70.4098,70.3452,70.3856,42760.0
2015-06-30 15:40:00,87.2,87.22,87.15,87.22,41946.0,70.3775,70.3937,70.3372,70.3937,41946.0
2015-06-30 15:45:00,87.2,87.48,87.17,87.48,72115.0,70.3775,70.6035,70.3533,70.6035,72115.0
2015-06-30 15:50:00,87.47,87.56,87.43,87.55,106446.0,70.5954,70.6681,70.5631,70.66,106446.0
2015-06-30 15:55:00,87.54,87.54,87.35,87.43,242863.0,70.6519,70.6519,70.4986,70.5631,242863.0
2015-07-01 09:30:00,87.88,88.07,87.68,87.83,40112.0,70.9263,71.0797,70.7649,70.886,40112.0
2015-07-01 09:35:00,87.84,88.09,87.76,88.08,17505.0,70.894,71.0958,70.8295,71.0877,17505.0
2015-07-01 09:40:00,88.13,88.13,87.82,87.84,17619.0,71.1281,71.1281,70.8779,70.894,17619.0
2015-07-01 09:45:00,87.83,87.83,87.63,87.63,15240.0,70.886,70.886,70.7246,70.7246,15240.0
2015-07-01 09:50:00,87.66,87.87,87.63,87.8,18923.0,70.7488,70.9183,70.7246,70.8618,18923.0
2015-07-01 09:55:00,87.82,87.99,87.79,87.99,10658.0,70.8779,71.0151,70.8537,71.0151,10658.0
2015-07-01 10:00:00,87.99,88.03,87.93,87.99,17655.0,71.0151,71.0474,70.9667,71.0151,17655.0
2015-07-01 10:05:00,87.97,87.99,87.9,87.94,14866.0,70.999,71.0151,70.9425,70.9748,14866.0
2015-07-01 10:10:00,87.92,87.98,87.88,87.98,21206.0,70.9586,71.007,70.9263,71.007,21206.0
2015-07-01 10:15:00,88.0,88.03,87.9,87.96,35815.0,71.0232,71.0474,70.9425,70.9909,35815.0
2015-07-01 10:20:00,87.95,88.03,87.92,87.99,18986.0,70.9828,71.0474,70.9586,71.0151,18986.0
2015-07-01 10:25:00,88.0,88.02,87.94,87.98,28171.0,71.0232,71.0393,70.9748,71.007,28171.0
2015-07-01 10:30:00,88.0,88.02,87.79,87.83,47778.0,71.0232,71.0393,70.8537,70.886,47778.0
2015-07-01 10:35:00,87.81,87.97,87.81,87.81,15898.0,70.8698,70.999,70.8698,70.8698,15898.0
2015-07-01 10:40:00,87.8,87.86,87.76,87.81,13632.0,70.8618,70.9102,70.8295,70.8698,13632.0
2015-07-01 10:45:00,87.81,87.81,87.72,87.73,14931.0,70.8698,70.8698,70.7972,70.8053,14931.0
2015-07-01 10:50:00,87.73,87.78,87.67,87.76,28422.0,70.8053,70.8456,70.7568,70.8295,28422.0
2015-07-01 10:55:00,87.76,87.79,87.71,87.74,19129.0,70.8295,70.8537,70.7891,70.8133,19129.0
2015-07-01 11:00:00,87.76,87.79,87.7,87.73,18320.0,70.8295,70.8537,70.7811,70.8053,18320.0
2015-07-01 11:05:00,87.72,87.77,87.7,87.7,19227.0,70.7972,70.8376,70.7811,70.7811,19227.0
2015-07-01 11:10:00,87.71,87.75,87.7,87.73,16459.0,70.7891,70.8214,70.7811,70.8053,16459.0
2015-07-01 11:15:00,87.73,87.75,87.7,87.74,8418.0,70.8053,70.8214,70.7811,70.8133,8418.0
2015-07-01 11:20:00,87.73,87.79,87.71,87.79,13666.0,70.8053,70.8537,70.7891,70.8537,13666.0
2015-07-01 11:25:00,87.78,87.82,87.77,87.79,20926.0,70.8456,70.8779,70.8376,70.8537,20926.0
2015-07-01 11:30:00,87.8,87.85,87.77,87.84,18378.0,70.8618,70.9021,70.8376,70.894,18378.0
2015-07-01 11:35:00,87.85,87.85,87.74,87.74,21893.0,70.9021,70.9021,70.8133,70.8133,21893.0
2015-07-01 11:40:00,87.74,87.77,87.73,87.73,11490.0,70.8133,70.8376,70.8053,70.8053,11490.0
2015-07-01 11:45:00,87.73,87.81,87.72,87.79,16930.0,70.8053,70.8698,70.7972,70.8537,16930.0
2015-07-01 11:50:00,87.79,87.79,87.72,87.72,8618.0,70.8537,70.8537,70.7972,70.7972,8618.0
2015-07-01 11:55:00,87.72,87.75,87.7,87.72,27165.0,70.7972,70.8214,70.7811,70.7972,27165.0
2015-07-01 12:00:00,87.7,87.73,87.69,87.7,21867.0,70.7811,70.8053,70.773,70.7811,21867.0
2015-07-01 12:05:00,87.69,87.77,87.68,87.74,15782.0,70.773,70.8376,70.7649,70.8133,15782.0
2015-07-01 12:10:00,87.75,87.78,87.73,87.77,15352.0,70.8214,70.8456,70.8053,70.8376,15352.0
2015-07-01 12:15:00,87.75,87.79,87.74,87.78,12328.0,70.8214,70.8537,70.8133,70.8456,12328.0
2015-07-01 12:20:00,87.8,87.8,87.73,87.77,15347.0,70.8618,70.8618,70.8053,70.8376,15347.0
2015-07-01 12:25:00,87.78,87.8,87.76,87.8,7511.0,70.8456,70.8618,70.8295,70.8618,7511.0
2015-07-01 12:30:00,87.79,87.84,87.78,87.81,12876.0,70.8537,70.894,70.8456,70.8698,12876.0
2015-07-01 12:35:00,87.81,87.83,87.77,87.79,8253.0,70.8698,70.886,70.8376,70.8537,8253.0
2015-07-01 12:40:00,87.79,87.84,87.75,87.79,18673.0,70.8537,70.894,70.8214,70.8537,18673.0
2015-07-01 12:45:00,87.79,87.83,87.76,87.76,10659.0,70.8537,70.886,70.8295,70.8295,10659.0
2015-07-01 12:50:00,87.77,87.81,87.76,87.76,7254.0,70.8376,70.8698,70.8295,70.8295,7254.0
2015-07-01 12:55:00,87.76,87.77,87.72,87.75,24733.0,70.8295,70.8376,70.7972,70.8214,24733.0
2015-07-01 13:00:00,87.75,87.78,87.74,87.77,19041.0,70.8214,70.8456,70.8133,70.8376,19041.0
2015-07-01 13:05:00,87.78,87.83,87.78,87.79,17571.0,70.8456,70.886,70.8456,70.8537,17571.0
2015-07-01 13:10:00,87.79,87.82,87.77,87.8,6971.0,70.8537,70.8779,70.8376,70.8618,6971.0
2015-07-01 13:15:00,87.79,87.83,87.76,87.83,8546.0,70.8537,70.886,70.8295,70.886,8546.0
2015-07-01 13:20:00,87.81,87.9,87.8,87.88,10955.0,70.8698,70.9425,70.8618,70.9263,10955.0
2015-07-01 13:25:00,87.86,87.88,87.79,87.82,9117.0,70.9102,70.9263,70.8537,70.8779,9117.0
2015-07-01 13:30:00,87.82,87.85,87.81,87.82,9143.0,70.8779,70.9021,70.8698,70.8779,9143.0
2015-07-01 13:35:00,87.82,87.87,87.8,87.84,8201.0,70.8779,70.9183,70.8618,70.894,8201.0
2015-07-01 13:40:00,87.83,87.89,87.81,87.87,18229.0,70.886,70.9344,70.8698,70.9183,18229.0
2015-07-01 13:45:00,87.88,87.94,87.85,87.91,17447.0,70.9263,70.9748,70.9021,70.9505,17447.0
2015-07-01 13:50:00,87.92,87.97,87.89,87.9,9619.0,70.9586,70.999,70.9344,70.9425,9619.0
2015-07-01 13:55:00,87.9,87.91,87.8,87.81,22474.0,70.9425,70.9505,70.8618,70.8698,22474.0
2015-07-01 14:00:00,87.8,87.89,87.77,87.8,33781.0,70.8618,70.9344,70.8376,70.8618,33781.0
2015-07-01 14:05:00,87.8,87.83,87.76,87.79,16743.0,70.8618,70.886,70.8295,70.8537,16743.0
2015-07-01 14:10:00,87.79,87.83,87.78,87.83,26200.0,70.8537,70.886,70.8456,70.886,26200.0
2015-07-01 14:15:00,87.83,87.86,87.78,87.82,17331.0,70.886,70.9102,70.8456,70.8779,17331.0
2015-07-01 14:20:00,87.81,87.82,87.74,87.78,13082.0,70.8698,70.8779,70.8133,70.8456,13082.0
2015-07-01 14:25:00,87.78,87.84,87.75,87.78,12306.0,70.8456,70.894,70.8214,70.8456,12306.0
2015-07-01 14:30:00,87.78,87.82,87.78,87.82,23317.0,70.8456,70.8779,70.8456,70.8779,23317.0
2015-07-01 14:35:00,87.82,87.89,87.78,87.85,17480.0,70.8779,70.9344,70.8456,70.9021,17480.0
2015-07-01 14:40:00,87.84,87.9,87.79,87.9,23111.0,70.894,70.9425,70.8537,70.9425,23111.0
2015-07-01 14:45:00,87.89,88.0,87.79,87.93,21795.0,70.9344,71.0232,70.8537,70.9667,21795.0
2015-07-01 14:50:00,87.95,87.95,87.84,87.93,14814.0,70.9828,70.9828,70.894,70.9667,14814.0
2015-07-01 14:55:00,87.93,87.93,87.85,87.87,19507.0,70.9667,70.9667,70.9021,70.9183,19507.0
2015-07-01 15:00:00,87.87,87.92,87.85,87.92,24399.0,70.9183,70.9586,70.9021,70.9586,24399.0
2015-07-01 15:05:00,87.92,87.98,87.88,87.89,28671.0,70.9586,71.007,70.9263,70.9344,28671.0
2015-07-01 15:10:00,87.89,87.94,87.86,87.94,42662.0,70.9344,70.9748,70.9102,70.9748,42662.0
2015-07-01 15:15:00,87.93,87.96,87.91,87.94,16868.0,70.9667,70.9909,70.9505,70.9748,16868.0
2015-07-01 15:20:00,87.93,87.96,87.9,87.96,41865.0,70.9667,70.9909,70.9425,70.9909,41865.0
2015-07-01 15:25:00,87.96,87.97,87.89,87.96,78812.0,70.9909,70.999,70.9344,70.9909,78812.0
2015-07-01 15:30:00,87.97,87.99,87.89,87.9,79337.0,70.999,71.0151,70.9344,70.9425,79337.0
2015-07-01 15:35:00,87.9,87.95,87.82,87.85,67723.0,70.9425,70.9828,70.8779,70.9021,67723.0
2015-07-01 15:40:00,87.86,88.03,87.85,88.03,91160.0,70.9102,71.0474,70.9021,71.0474,91160.0
2015-07-01 15:45:00,88.03,88.03,87.98,88.02,82715.0,71.0474,71.0474,71.007,71.0393,82715.0
2015-07-01 15:50:00,88.02,88.08,87.99,88.07,71365.0,71.0393,71.0877,71.0151,71.0797,71365.0
2015-07-01 15:55:00,88.06,88.12,87.99,88.1,130649.0,71.0716,71.12,71.0151,71.1039,130649.0
2015-07-02 09:30:00,88.31,88.36,88.11,88.14,2026.0,71.2734,71.3137,71.112,71.1362,2026.0
2015-07-02 09:35:00,88.41,88.65,88.11,88.18,72538.0,71.3541,71.5478,71.112,71.1685,72538.0
2015-07-02 09:40:00,88.25,88.59,88.14,88.44,33754.0,71.2249,71.4994,71.1362,71.3783,33754.0
2015-07-02 09:45:00,88.37,88.47,88.31,88.34,24226.0,71.3218,71.4025,71.2734,71.2976,24226.0
2015-07-02 09:50:00,88.29,88.38,88.25,88.31,26378.0,71.2572,71.3299,71.2249,71.2734,26378.0
2015-07-02 09:55:00,88.29,88.39,88.29,88.33,31751.0,71.2572,71.3379,71.2572,71.2895,31751.0
2015-07-02 10:00:00,88.33,88.33,88.19,88.26,22664.0,71.2895,71.2895,71.1765,71.233,22664.0
2015-07-02 10:05:00,88.25,88.31,88.18,88.18,18882.0,71.2249,71.2734,71.1685,71.1685,18882.0
2015-07-02 10:10:00,88.21,88.32,88.2,88.2,17112.0,71.1927,71.2814,71.1846,71.1846,17112.0
2015-07-02 10:15:00,88.19,88.35,88.17,88.26,19862.0,71.1765,71.3057,71.1604,71.233,19862.0
2015-07-02 10:20:00,88.24,88.31,88.23,88.27,16540.0,71.2169,71.2734,71.2088,71.2411,16540.0
2015-07-02 10:25:00,88.26,88.27,88.2,88.2,16877.0,71.233,71.2411,71.1846,71.1846,16877.0
2015-07-02 10:30:00,88.2,88.28,88.17,88.28,12825.0,71.1846,71.2492,71.1604,71.2492,12825.0
2015-07-02 10:35:00,88.28,88.29,88.17,88.22,15018.0,71.2492,71.2572,71.1604,71.2007,15018.0
2015-07-02 10:40:00,88.2,88.3,88.2,88.25,12713.0,71.1846,71.2653,71.1846,71.2249,12713.0
2015-07-02 10:45:00,88.27,88.28,88.23,88.24,21066.0,71.2411,71.2492,71.2088,71.2169,21066.0
2015-07-02 10:50:00,88.24,88.31,88.22,88.27,31752.0,71.2169,71.2734,71.2007,71.2411,31752.0
2015-07-02 10:55:00,88.27,88.29,88.23,88.25,13348.0,71.2411,71.2572,71.2088,71.2249,13348.0
2015-07-02 11:00:00,88.24,88.25,88.15,88.17,21744.0,71.2169,71.2249,71.1442,71.1604,21744.0
2015-07-02 11:05:00,88.16,88.22,88.13,88.14,17593.0,71.1523,71.2007,71.1281,71.1362,17593.0
2015-07-02 11:10:00,88.13,88.15,88.08,88.13,18674.0,71.1281,71.1442,71.0877,71.1281,18674.0
2015-07-02 11:15:00,88.13,88.14,88.05,88.11,19917.0,71.1281,71.1362,71.0635,71.112,19917.0
2015-07-02 11:20:00,88.1,88.11,88.0,88.02,26267.0,71.1039,71.112,71.0232,71.0393,26267.0
2015-07-02 11:25:00,88.02,88.09,88.01,88.06,16368.0,71.0393,71.0958,71.0312,71.0716,16368.0
2015-07-02 11:30:00,88.06,88.21,88.06,88.21,13142.0,71.0716,71.1927,71.0716,71.1927,13142.0
2015-07-02 11:35:00,88.21,88.22,88.16,88.16,11833.0,71.1927,71.2007,71.1523,71.1523,11833.0
2015-07-02 11:40:00,88.17,88.19,88.14,88.17,11010.0,71.1604,71.1765,71.1362,71.1604,11010.0
2015-07-02 11:45:00,88.18,88.21,88.13,88.21,13080.0,71.1685,71.1927,71.1281,71.1927,13080.0
2015-07-02 11:50:00,88.2,88.22,88.13,88.18,10246.0,71.1846,71.2007,71.1281,71.1685,10246.0
2015-07-02 11:55:00,88.19,88.19,88.09,88.12,22534.0,71.1765,71.1765,71.0958,71.12,22534.0
2015-07-02 12:00:00,88.13,88.23,88.08,88.21,45650.0,71.1281,71.2088,71.0877,71.1927,45650.0
2015-07-02 12:05:00,88.21,88.25,88.18,88.24,16172.0,71.1927,71.2249,71.1685,71.2169,16172.0
2015-07-02 12:10:00,88.24,88.27,88.23,88.25,10997.0,71.2169,71.2411,71.2088,71.2249,10997.0
2015-07-02 12:15:00,88.25,88.26,88.2,88.2,10595.0,71.2249,71.233,71.1846,71.1846,10595.0
2015-07-02 12:20:00,88.21,88.22,88.05,88.05,6278.0,71.1927,71.2007,71.0635,71.0635,6278.0
2015-07-02 12:25:00,88.07,88.13,88.06,88.11,7725.0,71.0797,71.1281,71.0716,71.112,7725.0
2015-07-02 12:30:00,88.09,88.15,88.09,88.13,14556.0,71.0958,71.1442,71.0958,71.1281,14556.0
2015-07-02 12:35:00,88.14,88.17,88.11,88.13,15670.0,71.1362,71.1604,71.112,71.1281,15670.0
2015-07-02 12:40:00,88.13,88.21,88.11,88.13,27435.0,71.1281,71.1927,71.112,71.1281,27435.0
2015-07-02 12:45:00,88.12,88.15,88.09,88.15,13769.0,71.12,71.1442,71.0958,71.1442,13769.0
2015-07-02 12:50:00,88.13,88.17,88.1,88.14,11618.0,71.1281,71.1604,71.1039,71.1362,11618.0
2015-07-02 12:55:00,88.13,88.18,88.11,88.16,12812.0,71.1281,71.1685,71.112,71.1523,12812.0
2015-07-02 13:00:00,88.15,88.16,88.1,88.12,25508.0,71.1442,71.1523,71.1039,71.12,25508.0
2015-07-02 13:05:00,88.13,88.17,88.1,88.16,31251.0,71.1281,71.1604,71.1039,71.1523,31251.0
2015-07-02 13:10:00,88.15,88.15,88.08,88.08,15867.0,71.1442,71.1442,71.0877,71.0877,15867.0
2015-07-02 13:15:00,88.06,88.08,88.04,88.07,6643.0,71.0716,71.0877,71.0555,71.0797,6643.0
2015-07-02 13:20:00,88.08,88.09,88.06,88.07,8888.0,71.0877,71.0958,71.0716,71.0797,8888.0
2015-07-02 13:25:00,88.07,88.14,88.05,88.12,18357.0,71.0797,71.1362,71.0635,71.12,18357.0
2015-07-02 13:30:00,88.13,88.18,88.12,88.17,13110.0,71.1281,71.1685,71.12,71.1604,13110.0
2015-07-02 13:35:00,88.16,88.16,88.08,88.08,5087.0,71.1523,71.1523,71.0877,71.0877,5087.0
2015-07-02 13:40:00,88.09,88.11,88.08,88.1,7941.0,71.0958,71.112,71.0877,71.1039,7941.0
2015-07-02 13:45:00,88.1,88.15,88.05,88.15,25895.0,71.1039,71.1442,71.0635,71.1442,25895.0
2015-07-02 13:50:00,88.14,88.15,88.06,88.07,4889.0,71.1362,71.1442,71.0716,71.0797,4889.0
2015-07-02 13:55:00,88.06,88.07,87.95,87.95,11371.0,71.0716,71.0797,70.9828,70.9828,11371.0
2015-07-02 14:00:00,87.94,87.94,87.84,87.85,24039.0,70.9748,70.9748,70.894,70.9021,24039.0
2015-07-02 14:05:00,87.85,87.89,87.78,87.87,26411.0,70.9021,70.9344,70.8456,70.9183,26411.0
2015-07-02 14:10:00,87.88,87.88,87.82,87.87,11011.0,70.9263,70.9263,70.8779,70.9183,11011.0
2015-07-02 14:15:00,87.87,87.91,87.84,87.85,5960.0,70.9183,70.9505,70.894,70.9021,5960.0
2015-07-02 14:20:00,87.84,87.85,87.8,87.82,11493.0,70.894,70.9021,70.8618,70.8779,11493.0
2015-07-02 14:25:00,87.81,87.81,87.78,87.79,7791.0,70.8698,70.8698,70.8456,70.8537,7791.0
2015-07-02 14:30:00,87.8,87.82,87.76,87.79,6513.0,70.8618,70.8779,70.8295,70.8537,6513.0
2015-07-02 14:35:00,87.79,87.85,87.78,87.83,16476.0,70.8537,70.9021,70.8456,70.886,16476.0
2015-07-02 14:40:00,87.84,87.86,87.76,87.76,15898.0,70.894,70.9102,70.8295,70.8295,15898.0
2015-07-02 14:45:00,87.77,87.78,87.73,87.75,11287.0,70.8376,70.8456,70.8053,70.8214,11287.0
2015-07-02 14:50:00,87.74,88.0,87.71,87.76,235516.0,70.8133,71.0232,70.7891,70.8295,235516.0
2015-07-02 14:55:00,87.77,87.9,87.75,87.88,21334.0,70.8376,70.9425,70.8214,70.9263,21334.0
2015-07-02 15:00:00,87.88,87.92,87.85,87.86,14581.0,70.9263,70.9586,70.9021,70.9102,14581.0
2015-07-02 15:05:00,87.85,87.86,87.79,87.82,24102.0,70.9021,70.9102,70.8537,70.8779,24102.0
2015-07-02 15:10:00,87.82,87.89,87.8,87.88,21695.0,70.8779,70.9344,70.8618,70.9263,21695.0
2015-07-02 15:15:00,87.88,87.91,87.83,87.83,34100.0,70.9263,70.9505,70.886,70.886,34100.0
2015-07-02 15:20:00,87.83,87.91,87.83,87.91,26605.0,70.886,70.9505,70.886,70.9505,26605.0
2015-07-02 15:25:00,87.91,87.97,87.89,87.9,23364.0,70.9505,70.999,70.9344,70.9425,23364.0
2015-07-02 15:30:00,87.9,87.91,87.82,87.85,49969.0,70.9425,70.9505,70.8779,70.9021,49969.0
2015-07-02 15:35:00,87.85,87.85,87.72,87.73,30968.0,70.9021,70.9021,70.7972,70.8053,30968.0
2015-07-02 15:40:00,87.73,87.8,87.72,87.79,50561.0,70.8053,70.8618,70.7972,70.8537,50561.0
2015-07-02 15:45:00,87.79,87.86,87.78,87.8,42973.0,70.8537,70.9102,70.8456,70.8618,42973.0
2015-07-02 15:50:00,87.81,87.9,87.78,87.82,60860.0,70.8698,70.9425,70.8456,70.8779,60860.0
2015-07-02 15:55:00,87.82,87.89,87.82,87.83,88113.0,70.8779,70.9344,70.8779,70.886,88113.0
2015-07-06 09:30:00,87.23,87.59,87.0,87.15,35095.0,70.4017,70.6923,70.2161,70.3372,35095.0
2015-07-06 09:35:00,87.11,87.54,87.02,87.53,11829.0,70.3049,70.6519,70.2322,70.6439,11829.0
2015-07-06 09:40:00,87.46,87.76,87.46,87.76,21008.0,70.5874,70.8295,70.5874,70.8295,21008.0
2015-07-06 09:45:00,87.68,87.78,87.63,87.73,10970.0,70.7649,70.8456,70.7246,70.8053,10970.0
2015-07-06 09:50:00,87.73,87.77,87.67,87.7,11717.0,70.8053,70.8376,70.7568,70.7811,11717.0
2015-07-06 09:55:00,87.66,87.67,87.58,87.61,10238.0,70.7488,70.7568,70.6842,70.7084,10238.0
2015-07-06 10:00:00,87.59,87.63,87.47,87.49,12444.0,70.6923,70.7246,70.5954,70.6116,12444.0
2015-07-06 10:05:00,87.48,87.54,87.38,87.5,13372.0,70.6035,70.6519,70.5228,70.6196,13372.0
2015-07-06 10:10:00,87.46,87.73,87.45,87.65,17440.0,70.5874,70.8053,70.5793,70.7407,17440.0
2015-07-06 10:15:00,87.67,87.74,87.64,87.71,9221.0,70.7568,70.8133,70.7326,70.7891,9221.0
2015-07-06 10:20:00,87.69,87.75,87.59,87.59,14894.0,70.773,70.8214,70.6923,70.6923,14894.0
2015-07-06 10:25:00,87.6,87.69,87.59,87.66,8599.0,70.7003,70.773,70.6923,70.7488,8599.0
2015-07-06 10:30:00,87.69,87.76,87.62,87.68,11254.0,70.773,70.8295,70.7165,70.7649,11254.0
2015-07-06 10:35:00,87.66,87.74,87.65,87.69,17220.0,70.7488,70.8133,70.7407,70.773,17220.0
2015-07-06 10:40:00,87.69,87.85,87.64,87.84,10107.0,70.773,70.9021,70.7326,70.894,10107.0
2015-07-06 10:45:00,87.81,87.98,87.81,87.81,16288.0,70.8698,71.007,70.8698,70.8698,16288.0
2015-07-06 10:50:00,87.84,87.84,87.77,87.78,8519.0,70.894,70.894,70.8376,70.8456,8519.0
2015-07-06 10:55:00,87.79,87.79,87.66,87.68,15734.0,70.8537,70.8537,70.7488,70.7649,15734.0
2015-07-06 11:00:00,87.69,87.72,87.56,87.6,12832.0,70.773,70.7972,70.6681,70.7003,12832.0
2015-07-06 11:05:00,87.59,87.64,87.46,87.46,19564.0,70.6923,70.7326,70.5874,70.5874,19564.0
2015-07-06 11:10:00,87.47,87.47,87.3,87.34,8965.0,70.5954,70.5954,70.4582,70.4905,8965.0
2015-07-06 11:15:00,87.34,87.36,87.21,87.21,11138.0,70.4905,70.5066,70.3856,70.3856,11138.0
2015-07-06 11:20:00,87.2,87.23,87.16,87.18,11119.0,70.3775,70.4017,70.3452,70.3614,11119.0
2015-07-06 11:25:00,87.2,87.37,87.15,87.34,16390.0,70.3775,70.5147,70.3372,70.4905,16390.0
2015-07-06 11:30:00,87.37,87.41,87.31,87.37,9744.0,70.5147,70.547,70.4663,70.5147,9744.0
2015-07-06 11:35:00,87.37,87.46,87.37,87.39,4481.0,70.5147,70.5874,70.5147,70.5309,4481.0
2015-07-06 11:40:00,87.42,87.42,87.35,87.37,5522.0,70.5551,70.5551,70.4986,70.5147,5522.0
2015-07-06 11:45:00,87.38,87.38,87.25,87.28,6444.0,70.5228,70.5228,70.4179,70.4421,6444.0
2015-07-06 11:50:00,87.29,87.3,87.23,87.23,5820.0,70.4502,70.4582,70.4017,70.4017,5820.0
2015-07-06 11:55:00,87.23,87.3,87.23,87.3,7849.0,70.4017,70.4582,70.4017,70.4582,7849.0
2015-07-06 12:00:00,87.29,87.32,87.25,87.26,9922.0,70.4502,70.4744,70.4179,70.4259,9922.0
2015-07-06 12:05:00,87.27,87.29,87.25,87.26,4633.0,70.434,70.4502,70.4179,70.4259,4633.0
2015-07-06 12:10:00,87.26,87.33,87.26,87.33,7972.0,70.4259,70.4824,70.4259,70.4824,7972.0
2015-07-06 12:15:00,87.33,87.42,87.31,87.4,10781.0,70.4824,70.5551,70.4663,70.5389,10781.0
2015-07-06 12:20:00,87.39,87.45,87.35,87.35,7842.0,70.5309,70.5793,70.4986,70.4986,7842.0
2015-07-06 12:25:00,87.37,87.44,87.36,87.41,5830.0,70.5147,70.5712,70.5066,70.547,5830.0
2015-07-06 12:30:00,87.4,87.43,87.38,87.4,9319.0,70.5389,70.5631,70.5228,70.5389,9319.0
2015-07-06 12:35:00,87.39,87.39,87.27,87.27,3761.0,70.5309,70.5309,70.434,70.434,3761.0
2015-07-06 12:40:00,87.26,87.29,87.18,87.18,16395.0,70.4259,70.4502,70.3614,70.3614,16395.0
2015-07-06 12:45:00,87.18,87.18,87.1,87.13,13982.0,70.3614,70.3614,70.2968,70.321,13982.0
2015-07-06 12:50:00,87.13,87.15,87.12,87.13,3700.0,70.321,70.3372,70.3129,70.321,3700.0
2015-07-06 12:55:00,87.14,87.2,87.11,87.15,9683.0,70.3291,70.3775,70.3049,70.3372,9683.0
2015-07-06 13:00:00,87.16,87.2,87.13,87.14,5949.0,70.3452,70.3775,70.321,70.3291,5949.0
2015-07-06 13:05:00,87.15,87.16,87.05,87.05,6308.0,70.3372,70.3452,70.2565,70.2565,6308.0
2015-07-06 13:10:00,87.04,87.05,86.97,86.97,6731.0,70.2484,70.2565,70.1919,70.1919,6731.0
2015-07-06 13:15:00,86.97,87.0,86.83,86.85,32211.0,70.1919,70.2161,70.0789,70.095,32211.0
2015-07-06 13:20:00,86.84,86.88,86.83,86.86,12168.0,70.087,70.1192,70.0789,70.1031,12168.0
2015-07-06 13:25:00,86.84,86.87,86.83,86.86,7940.0,70.087,70.1112,70.0789,70.1031,7940.0
2015-07-06 13:30:00,86.86,86.86,86.81,86.84,19430.0,70.1031,70.1031,70.0628,70.087,19430.0
2015-07-06 13:35:00,86.84,86.86,86.79,86.8,12748.0,70.087,70.1031,70.0466,70.0547,12748.0
2015-07-06 13:40:00,86.8,86.8,86.72,86.76,15786.0,70.0547,70.0547,69.9901,70.0224,15786.0
2015-07-06 13:45:00,86.75,86.77,86.6,86.64,10765.0,70.0143,70.0305,69.8933,69.9255,10765.0
2015-07-06 13:50:00,86.63,86.68,86.6,86.6,9893.0,69.9175,69.9578,69.8933,69.8933,9893.0
2015-07-06 13:55:00,86.61,86.63,86.53,86.54,31293.0,69.9013,69.9175,69.8368,69.8448,31293.0
2015-07-06 14:00:00,86.54,86.57,86.44,86.5,20080.0,69.8448,69.8691,69.7641,69.8126,20080.0
2015-07-06 14:05:00,86.49,86.64,86.47,86.63,10618.0,69.8045,69.9255,69.7883,69.9175,10618.0
2015-07-06 14:10:00,86.63,86.78,86.63,86.73,11629.0,69.9175,70.0385,69.9175,69.9982,11629.0
2015-07-06 14:15:00,86.73,86.78,86.69,86.71,10184.0,69.9982,70.0385,69.9659,69.982,10184.0
2015-07-06 14:20:00,86.71,86.73,86.67,86.67,6646.0,69.982,69.9982,69.9498,69.9498,6646.0
2015-07-06 14:25:00,86.67,86.68,86.62,86.63,9451.0,69.9498,69.9578,69.9094,69.9175,9451.0
2015-07-06 14:30:00,86.62,86.66,86.6,86.63,17879.0,69.9094,69.9417,69.8933,69.9175,17879.0
2015-07-06 14:35:00,86.63,86.64,86.57,86.57,11772.0,69.9175,69.9255,69.8691,69.8691,11772.0
2015-07-06 14:40:00,86.56,86.6,86.45,86.45,18453.0,69.861,69.8933,69.7722,69.7722,18453.0
2015-07-06 14:45:00,86.46,86.69,86.46,86.67,16516.0,69.7803,69.9659,69.7803,69.9498,16516.0
2015-07-06 14:50:00,86.67,86.69,86.61,86.64,14130.0,69.9498,69.9659,69.9013,69.9255,14130.0
2015-07-06 14:55:00,86.64,86.67,86.59,86.63,13148.0,69.9255,69.9498,69.8852,69.9175,13148.0
2015-07-06 15:00:00,86.62,86.67,86.6,86.6,13423.0,69.9094,69.9498,69.8933,69.8933,13423.0
2015-07-06 15:05:00,86.61,86.67,86.57,86.67,11903.0,69.9013,69.9498,69.8691,69.9498,11903.0
2015-07-06 15:10:00,86.66,86.7,86.63,86.7,10345.0,69.9417,69.974,69.9175,69.974,10345.0
2015-07-06 15:15:00,86.72,86.81,86.72,86.73,19290.0,69.9901,70.0628,69.9901,69.9982,19290.0
2015-07-06 15:20:00,86.74,86.87,86.74,86.84,24324.0,70.0063,70.1112,70.0063,70.087,24324.0
2015-07-06 15:25:00,86.85,86.92,86.82,86.89,17996.0,70.095,70.1515,70.0708,70.1273,17996.0
2015-07-06 15:30:00,86.9,87.02,86.87,86.97,23234.0,70.1354,70.2322,70.1112,70.1919,23234.0
2015-07-06 15:35:00,86.97,87.05,86.94,86.96,30158.0,70.1919,70.2565,70.1677,70.1838,30158.0
2015-07-06 15:40:00,86.96,86.99,86.86,86.91,24762.0,70.1838,70.208,70.1031,70.1435,24762.0
2015-07-06 15:45:00,86.89,86.95,86.86,86.9,29372.0,70.1273,70.1757,70.1031,70.1354,29372.0
2015-07-06 15:50:00,86.91,86.99,86.89,86.97,47268.0,70.1435,70.208,70.1273,70.1919,47268.0
2015-07-06 15:55:00,86.97,87.0,86.85,86.95,91420.0,70.1919,70.2161,70.095,70.1757,91420.0
2015-07-07 09:30:00,86.9,87.18,86.78,86.78,35466.0,70.1354,70.3614,70.0385,70.0385,35466.0
2015-07-07 09:35:00,86.76,86.86,86.55,86.61,9991.0,70.0224,70.1031,69.8529,69.9013,9991.0
2015-07-07 09:40:00,86.62,86.64,86.37,86.37,21045.0,69.9094,69.9255,69.7076,69.7076,21045.0
2015-07-07 09:45:00,86.33,86.63,86.32,86.63,23576.0,69.6754,69.9175,69.6673,69.9175,23576.0
2015-07-07 09:50:00,86.64,86.84,86.58,86.76,11499.0,69.9255,70.087,69.8771,70.0224,11499.0
2015-07-07 09:55:00,86.7,86.79,86.54,86.64,12456.0,69.974,70.0466,69.8448,69.9255,12456.0
2015-07-07 10:00:00,86.63,86.68,86.55,86.57,7659.0,69.9175,69.9578,69.8529,69.8691,7659.0
2015-07-07 10:05:00,86.58,86.63,86.34,86.53,19956.0,69.8771,69.9175,69.6834,69.8368,19956.0
2015-07-07 10:10:00,86.53,86.55,86.44,86.53,28868.0,69.8368,69.8529,69.7641,69.8368,28868.0
2015-07-07 10:15:00,86.5,86.52,86.36,86.42,19561.0,69.8126,69.8287,69.6996,69.748,19561.0
2015-07-07 10:20:00,86.4,86.58,86.35,86.45,10276.0,69.7318,69.8771,69.6915,69.7722,10276.0
2015-07-07 10:25:00,86.46,86.46,86.23,86.26,12261.0,69.7803,69.7803,69.5946,69.6189,12261.0
2015-07-07 10:30:00,86.27,86.39,86.19,86.39,11503.0,69.6269,69.7238,69.5624,69.7238,11503.0
2015-07-07 10:35:00,86.4,86.4,86.27,86.31,10986.0,69.7318,69.7318,69.6269,69.6592,10986.0
2015-07-07 10:40:00,86.33,86.33,86.12,86.22,19481.0,69.6754,69.6754,69.5059,69.5866,19481.0
2015-07-07 10:45:00,86.19,86.36,86.17,86.32,11210.0,69.5624,69.6996,69.5462,69.6673,11210.0
2015-07-07 10:50:00,86.3,86.45,86.29,86.42,18933.0,69.6511,69.7722,69.6431,69.748,18933.0
2015-07-07 10:55:00,86.42,86.5,86.37,86.43,6737.0,69.748,69.8126,69.7076,69.7561,6737.0
2015-07-07 11:00:00,86.43,86.43,86.29,86.38,8903.0,69.7561,69.7561,69.6431,69.7157,8903.0
2015-07-07 11:05:00,86.34,86.38,86.3,86.35,13929.0,69.6834,69.7157,69.6511,69.6915,13929.0
2015-07-07 11:10:00,86.37,86.62,86.37,86.57,14735.0,69.7076,69.9094,69.7076,69.8691,14735.0
2015-07-07 11:15:00,86.55,86.68,86.54,86.68,7969.0,69.8529,69.9578,69.8448,69.9578,7969.0
2015-07-07 11:20:00,86.67,86.8,86.59,86.63,14481.0,69.9498,70.0547,69.8852,69.9175,14481.0
2015-07-07 11:25:00,86.63,86.67,86.46,86.53,8469.0,69.9175,69.9498,69.7803,69.8368,8469.0
2015-07-07 11:30:00,86.48,86.58,86.43,86.48,14157.0,69.7964,69.8771,69.7561,69.7964,14157.0
2015-07-07 11:35:00,86.49,86.72,86.41,86.69,21469.0,69.8045,69.9901,69.7399,69.9659,21469.0
2015-07-07 11:40:00,86.67,86.86,86.64,86.86,9275.0,69.9498,70.1031,69.9255,70.1031,9275.0
2015-07-07 11:45:00,86.87,86.88,86.74,86.77,7727.0,70.1112,70.1192,70.0063,70.0305,7727.0
2015-07-07 11:50:00,86.76,86.79,86.7,86.79,7611.0,70.0224,70.0466,69.974,70.0466,7611.0
2015-07-07 11:55:00,86.78,87.14,86.78,87.09,21644.0,70.0385,70.3291,70.0385,70.2887,21644.0
2015-07-07 12:00:00,87.09,87.15,87.02,87.12,26571.0,70.2887,70.3372,70.2322,70.3129,26571.0
2015-07-07 12:05:00,87.13,87.15,87.05,87.12,16950.0,70.321,70.3372,70.2565,70.3129,16950.0
2015-07-07 12:10:00,87.13,87.15,87.03,87.06,18776.0,70.321,70.3372,70.2403,70.2645,18776.0
2015-07-07 12:15:00,87.06,87.14,87.04,87.08,12802.0,70.2645,70.3291,70.2484,70.2807,12802.0
2015-07-07 12:20:00,87.1,87.23,87.1,87.19,28325.0,70.2968,70.4017,70.2968,70.3694,28325.0
2015-07-07 12:25:00,87.21,87.31,87.19,87.29,10280.0,70.3856,70.4663,70.3694,70.4502,10280.0
2015-07-07 12:30:00,87.29,87.39,87.25,87.38,24996.0,70.4502,70.5309,70.4179,70.5228,24996.0
2015-07-07 12:35:00,87.45,87.61,87.37,87.52,13950.0,70.5793,70.7084,70.5147,70.6358,13950.0
2015-07-07 12:40:00,87.54,87.64,87.51,87.59,8198.0,70.6519,70.7326,70.6277,70.6923,8198.0
2015-07-07 12:45:00,87.63,87.86,87.63,87.81,21723.0,70.7246,70.9102,70.7246,70.8698,21723.0
2015-07-07 12:50:00,87.82,87.82,87.62,87.76,10507.0,70.8779,70.8779,70.7165,70.8295,10507.0
2015-07-07 12:55:00,87.78,87.89,87.66,87.71,12248.0,70.8456,70.9344,70.7488,70.7891,12248.0
2015-07-07 13:00:00,87.69,87.77,87.55,87.56,13751.0,70.773,70.8376,70.66,70.6681,13751.0
2015-07-07 13:05:00,87.58,87.58,87.37,87.43,10652.0,70.6842,70.6842,70.5147,70.5631,10652.0
2015-07-07 13:10:00,87.45,87.79,87.4,87.79,13860.0,70.5793,70.8537,70.5389,70.8537,13860.0
2015-07-07 13:15:00,87.76,87.79,87.5,87.59,10995.0,70.8295,70.8537,70.6196,70.6923,10995.0
2015-07-07 13:20:00,87.63,87.63,87.45,87.57,9416.0,70.7246,70.7246,70.5793,70.6761,9416.0
2015-07-07 13:25:00,87.57,87.73,87.55,87.72,13327.0,70.6761,70.8053,70.66,70.7972,13327.0
2015-07-07 13:30:00,87.74,87.77,87.65,87.72,12302.0,70.8133,70.8376,70.7407,70.7972,12302.0
2015-07-07 13:35:00,87.71,87.8,87.69,87.73,39790.0,70.7891,70.8618,70.773,70.8053,39790.0
2015-07-07 13:40:00,87.73,87.87,87.73,87.86,14388.0,70.8053,70.9183,70.8053,70.9102,14388.0
2015-07-07 13:45:00,87.87,87.87,87.72,87.75,9486.0,70.9183,70.9183,70.7972,70.8214,9486.0
2015-07-07 13:50:00,87.76,87.76,87.63,87.66,10865.0,70.8295,70.8295,70.7246,70.7488,10865.0
2015-07-07 13:55:00,87.66,87.71,87.6,87.63,10228.0,70.7488,70.7891,70.7003,70.7246,10228.0
2015-07-07 14:00:00,87.65,87.7,87.64,87.7,11062.0,70.7407,70.7811,70.7326,70.7811,11062.0
2015-07-07 14:05:00,87.7,87.7,87.6,87.66,11161.0,70.7811,70.7811,70.7003,70.7488,11161.0
2015-07-07 14:10:00,87.66,87.69,87.61,87.67,11936.0,70.7488,70.773,70.7084,70.7568,11936.0
2015-07-07 14:15:00,87.67,87.69,87.48,87.48,29468.0,70.7568,70.773,70.6035,70.6035,29468.0
2015-07-07 14:20:00,87.52,87.57,87.48,87.55,15994.0,70.6358,70.6761,70.6035,70.66,15994.0
2015-07-07 14:25:00,87.56,87.61,87.48,87.51,8801.0,70.6681,70.7084,70.6035,70.6277,8801.0
2015-07-07 14:30:00,87.51,87.6,87.5,87.56,10003.0,70.6277,70.7003,70.6196,70.6681,10003.0
2015-07-07 14:35:00,87.56,87.75,87.51,87.72,11979.0,70.6681,70.8214,70.6277,70.7972,11979.0
2015-07-07 14:40:00,87.72,88.02,87.71,87.94,22094.0,70.7972,71.0393,70.7891,70.9748,22094.0
2015-07-07 14:45:00,87.96,87.96,87.82,87.82,15430.0,70.9909,70.9909,70.8779,70.8779,15430.0
2015-07-07 14:50:00,87.82,87.86,87.78,87.85,14615.0,70.8779,70.9102,70.8456,70.9021,14615.0
2015-07-07 14:55:00,87.82,88.15,87.81,88.08,21123.0,70.8779,71.1442,70.8698,71.0877,21123.0
2015-07-07 15:00:00,88.09,88.13,87.99,88.03,19133.0,71.0958,71.1281,71.0151,71.0474,19133.0
2015-07-07 15:05:00,88.05,88.06,87.88,87.93,19937.0,71.0635,71.0716,70.9263,70.9667,19937.0
2015-07-07 15:10:00,87.92,87.97,87.82,87.92,18292.0,70.9586,70.999,70.8779,70.9586,18292.0
2015-07-07 15:15:00,87.92,88.05,87.88,88.05,28447.0,70.9586,71.0635,70.9263,71.0635,28447.0
2015-07-07 15:20:00,88.02,88.08,87.91,88.08,17936.0,71.0393,71.0877,70.9505,71.0877,17936.0
2015-07-07 15:25:00,88.08,88.13,88.03,88.08,23833.0,71.0877,71.1281,71.0474,71.0877,23833.0
2015-07-07 15:30:00,88.08,88.17,88.06,88.11,33322.0,71.0877,71.1604,71.0716,71.112,33322.0
2015-07-07 15:35:00,88.12,88.13,88.01,88.02,38414.0,71.12,71.1281,71.0312,71.0393,38414.0
2015-07-07 15:40:00,88.01,88.03,87.93,88.02,29458.0,71.0312,71.0474,70.9667,71.0393,29458.0
2015-07-07 15:45:00,88.03,88.03,87.87,87.94,32757.0,71.0474,71.0474,70.9183,70.9748,32757.0
2015-07-07 15:50:00,87.94,88.21,87.92,88.09,48456.0,70.9748,71.1927,70.9586,71.0958,48456.0
2015-07-07 15:55:00,88.08,88.16,87.82,87.83,365742.0,71.0877,71.1523,70.8779,70.886,365742.0
2015-07-08 09:30:00,86.97,87.36,86.86,87.36,25227.0,70.1919,70.5066,70.1031,70.5066,25227.0
2015-07-08 09:35:00,87.48,87.49,87.22,87.22,9028.0,70.6035,70.6116,70.3937,70.3937,9028.0
2015-07-08 09:40:00,87.29,87.29,87.05,87.22,13027.0,70.4502,70.4502,70.2565,70.3937,13027.0
2015-07-08 09:45:00,87.26,87.26,86.95,87.08,14545.0,70.4259,70.4259,70.1757,70.2807,14545.0
2015-07-08 09:50:00,87.01,87.09,86.92,86.99,7922.0,70.2242,70.2887,70.1515,70.208,7922.0
2015-07-08 09:55:00,87.04,87.15,87.01,87.04,13428.0,70.2484,70.3372,70.2242,70.2484,13428.0
2015-07-08 10:00:00,87.03,87.07,86.92,86.98,14516.0,70.2403,70.2726,70.1515,70.2,14516.0
2015-07-08 10:05:00,86.94,87.0,86.88,86.92,11184.0,70.1677,70.2161,70.1192,70.1515,11184.0
2015-07-08 10:10:00,86.9,86.94,86.72,86.8,13361.0,70.1354,70.1677,69.9901,70.0547,13361.0
2015-07-08 10:15:00,86.82,86.86,86.68,86.86,12354.0,70.0708,70.1031,69.9578,70.1031,12354.0
2015-07-08 10:20:00,86.81,86.85,86.73,86.81,10442.0,70.0628,70.095,69.9982,70.0628,10442.0
2015-07-08 10:25:00,86.79,86.8,86.58,86.64,25859.0,70.0466,70.0547,69.8771,69.9255,25859.0
2015-07-08 10:30:00,86.62,86.65,86.48,86.5,43777.0,69.9094,69.9336,69.7964,69.8126,43777.0
2015-07-08 10:35:00,86.5,86.59,86.41,86.59,18188.0,69.8126,69.8852,69.7399,69.8852,18188.0
2015-07-08 10:40:00,86.58,86.62,86.48,86.54,15024.0,69.8771,69.9094,69.7964,69.8448,15024.0
2015-07-08 10:45:00,86.54,86.61,86.49,86.54,24758.0,69.8448,69.9013,69.8045,69.8448,24758.0
2015-07-08 10:50:00,86.54,86.63,86.46,86.46,31563.0,69.8448,69.9175,69.7803,69.7803,31563.0
2015-07-08 10:55:00,86.46,86.51,86.32,86.36,28297.0,69.7803,69.8206,69.6673,69.6996,28297.0
2015-07-08 11:00:00,86.35,86.38,86.23,86.23,15687.0,69.6915,69.7157,69.5946,69.5946,15687.0
2015-07-08 11:05:00,86.25,86.32,86.1,86.12,21818.0,69.6108,69.6673,69.4897,69.5059,21818.0
2015-07-08 11:10:00,86.13,86.17,86.09,86.1,9764.0,69.5139,69.5462,69.4817,69.4897,9764.0
2015-07-08 11:15:00,86.11,86.11,86.04,86.06,21796.0,69.4978,69.4978,69.4413,69.4574,21796.0
2015-07-08 11:20:00,86.06,86.07,85.97,86.02,25239.0,69.4574,69.4655,69.3848,69.4252,25239.0
2015-07-08 11:25:00,86.01,86.04,85.96,86.01,18288.0,69.4171,69.4413,69.3767,69.4171,18288.0
2015-07-08 11:30:00,86.01,86.24,86.0,86.18,11038.0,69.4171,69.6027,69.409,69.5543,11038.0
2015-07-08 11:35:00,86.17,86.2,86.09,86.1,8218.0,69.5462,69.5704,69.4817,69.4897,8218.0
2015-07-08 11:40:00,86.1,86.1,85.9,85.95,12646.0,69.4897,69.4897,69.3283,69.3687,12646.0
2015-07-08 11:45:00,85.97,86.02,85.95,86.01,4583.0,69.3848,69.4252,69.3687,69.4171,4583.0
2015-07-08 11:50:00,85.99,86.0,85.89,85.92,7291.0,69.4009,69.409,69.3202,69.3444,7291.0
2015-07-08 11:55:00,85.91,85.91,85.71,85.77,13482.0,69.3364,69.3364,69.175,69.2234,13482.0
2015-07-08 12:00:00,85.77,85.93,85.75,85.93,7600.0,69.2234,69.3525,69.2072,69.3525,7600.0
2015-07-08 12:05:00,85.94,85.97,85.88,85.89,5603.0,69.3606,69.3848,69.3122,69.3202,5603.0
2015-07-08 12:10:00,85.9,85.9,85.8,85.82,8438.0,69.3283,69.3283,69.2476,69.2637,8438.0
2015-07-08 12:15:00,85.82,85.84,85.74,85.8,10877.0,69.2637,69.2799,69.1992,69.2476,10877.0
2015-07-08 12:20:00,85.81,85.91,85.81,85.83,6898.0,69.2557,69.3364,69.2557,69.2718,6898.0
2015-07-08 12:25:00,85.83,85.85,85.78,85.8,11443.0,69.2718,69.288,69.2315,69.2476,11443.0
2015-07-08 12:30:00,85.8,85.83,85.72,85.72,13330.0,69.2476,69.2718,69.183,69.183,13330.0
2015-07-08 12:35:00,85.72,85.75,85.69,85.71,15272.0,69.183,69.2072,69.1588,69.175,15272.0
2015-07-08 12:40:00,85.7,85.71,85.63,85.67,10891.0,69.1669,69.175,69.1104,69.1427,10891.0
2015-07-08 12:45:00,85.66,85.85,85.61,85.68,18214.0,69.1346,69.288,69.0943,69.1507,18214.0
2015-07-08 12:50:00,85.7,85.72,85.62,85.64,8413.0,69.1669,69.183,69.1023,69.1185,8413.0
2015-07-08 12:55:00,85.67,85.88,85.65,85.87,23067.0,69.1427,69.3122,69.1265,69.3041,23067.0
2015-07-08 13:00:00,85.88,85.9,85.72,85.73,6596.0,69.3122,69.3283,69.183,69.1911,6596.0
2015-07-08 13:05:00,85.74,85.78,85.7,85.77,3636.0,69.1992,69.2315,69.1669,69.2234,3636.0
2015-07-08 13:10:00,85.78,85.86,85.76,85.81,17472.0,69.2315,69.296,69.2153,69.2557,17472.0
2015-07-08 13:15:00,85.8,85.83,85.74,85.74,10259.0,69.2476,69.2718,69.1992,69.1992,10259.0
2015-07-08 13:20:00,85.74,85.74,85.61,85.63,12156.0,69.1992,69.1992,69.0943,69.1104,12156.0
2015-07-08 13:25:00,85.62,85.69,85.62,85.69,14541.0,69.1023,69.1588,69.1023,69.1588,14541.0
2015-07-08 13:30:00,85.71,85.71,85.51,85.52,13001.0,69.175,69.175,69.0135,69.0216,13001.0
2015-07-08 13:35:00,85.56,85.66,85.55,85.61,5258.0,69.0539,69.1346,69.0458,69.0943,5258.0
2015-07-08 13:40:00,85.62,85.65,85.62,85.62,8622.0,69.1023,69.1265,69.1023,69.1023,8622.0
2015-07-08 13:45:00,85.62,85.71,85.62,85.71,10210.0,69.1023,69.175,69.1023,69.175,10210.0
2015-07-08 13:50:00,85.7,85.73,85.67,85.71,11033.0,69.1669,69.1911,69.1427,69.175,11033.0
2015-07-08 13:55:00,85.71,85.79,85.7,85.72,10037.0,69.175,69.2395,69.1669,69.183,10037.0
2015-07-08 14:00:00,85.73,85.74,85.54,85.61,18267.0,69.1911,69.1992,69.0378,69.0943,18267.0
2015-07-08 14:05:00,85.63,85.65,85.51,85.56,31093.0,69.1104,69.1265,69.0135,69.0539,31093.0
2015-07-08 14:10:00,85.56,85.6,85.54,85.59,13468.0,69.0539,69.0862,69.0378,69.0781,13468.0
2015-07-08 14:15:00,85.59,85.65,85.51,85.52,15285.0,69.0781,69.1265,69.0135,69.0216,15285.0
2015-07-08 14:20:00,85.51,85.59,85.51,85.52,21089.0,69.0135,69.0781,69.0135,69.0216,21089.0
2015-07-08 14:25:00,85.51,85.57,85.51,85.54,20349.0,69.0135,69.062,69.0135,69.0378,20349.0
2015-07-08 14:30:00,85.53,85.58,85.48,85.49,22640.0,69.0297,69.07,68.9893,68.9974,22640.0
2015-07-08 14:35:00,85.47,85.49,85.44,85.47,9121.0,68.9813,68.9974,68.957,68.9813,9121.0
2015-07-08 14:40:00,85.46,85.48,85.36,85.36,16226.0,68.9732,68.9893,68.8925,68.8925,16226.0
2015-07-08 14:45:00,85.37,85.39,85.22,85.27,17446.0,68.9006,68.9167,68.7795,68.8198,17446.0
2015-07-08 14:50:00,85.26,85.3,85.17,85.29,23352.0,68.8118,68.8441,68.7391,68.836,23352.0
2015-07-08 14:55:00,85.3,85.51,85.29,85.33,21987.0,68.8441,69.0135,68.836,68.8683,21987.0
2015-07-08 15:00:00,85.32,85.48,85.32,85.35,22240.0,68.8602,68.9893,68.8602,68.8844,22240.0
2015-07-08 15:05:00,85.36,85.48,85.35,85.47,29394.0,68.8925,68.9893,68.8844,68.9813,29394.0
2015-07-08 15:10:00,85.49,85.63,85.44,85.59,61533.0,68.9974,69.1104,68.957,69.0781,61533.0
2015-07-08 15:15:00,85.58,85.69,85.56,85.62,22207.0,69.07,69.1588,69.0539,69.1023,22207.0
2015-07-08 15:20:00,85.61,85.61,85.52,85.57,17134.0,69.0943,69.0943,69.0216,69.062,17134.0
2015-07-08 15:25:00,85.58,85.61,85.4,85.41,34458.0,69.07,69.0943,68.9248,68.9328,34458.0
2015-07-08 15:30:00,85.41,85.55,85.4,85.48,30779.0,68.9328,69.0458,68.9248,68.9893,30779.0
2015-07-08 15:35:00,85.47,85.6,85.4,85.51,36764.0,68.9813,69.0862,68.9248,69.0135,36764.0
2015-07-08 15:40:00,85.5,85.65,85.49,85.61,33304.0,69.0055,69.1265,68.9974,69.0943,33304.0
2015-07-08 15:45:00,85.58,85.59,85.45,85.56,40722.0,69.07,69.0781,68.9651,69.0539,40722.0
2015-07-08 15:50:00,85.56,85.63,85.49,85.62,38367.0,69.0539,69.1104,68.9974,69.1023,38367.0
2015-07-08 15:55:00,85.63,85.65,85.39,85.39,147334.0,69.1104,69.1265,68.9167,68.9167,147334.0
2015-07-09 09:30:00,86.24,86.81,86.24,86.62,51695.0,69.6027,70.0628,69.6027,69.9094,51695.0
2015-07-09 09:35:00,86.58,86.58,86.22,86.33,44352.0,69.8771,69.8771,69.5866,69.6754,44352.0
2015-07-09 09:40:00,86.22,86.24,86.01,86.08,17542.0,69.5866,69.6027,69.4171,69.4736,17542.0
2015-07-09 09:45:00,86.11,86.18,85.9,85.96,56404.0,69.4978,69.5543,69.3283,69.3767,56404.0
2015-07-09 09:50:00,85.98,86.03,85.9,85.99,11860.0,69.3929,69.4332,69.3283,69.4009,11860.0
2015-07-09 09:55:00,86.0,86.02,85.79,85.88,48456.0,69.409,69.4252,69.2395,69.3122,48456.0
2015-07-09 10:00:00,85.87,86.08,85.86,86.0,22670.0,69.3041,69.4736,69.296,69.409,22670.0
2015-07-09 10:05:00,86.0,86.09,85.94,85.97,17397.0,69.409,69.4817,69.3606,69.3848,17397.0
2015-07-09 10:10:00,86.0,86.28,85.99,86.24,52895.0,69.409,69.635,69.4009,69.6027,52895.0
2015-07-09 10:15:00,86.25,86.25,86.0,86.07,20391.0,69.6108,69.6108,69.409,69.4655,20391.0
2015-07-09 10:20:00,86.08,86.13,86.03,86.05,31368.0,69.4736,69.5139,69.4332,69.4494,31368.0
2015-07-09 10:25:00,86.04,86.06,85.89,85.93,19537.0,69.4413,69.4574,69.3202,69.3525,19537.0
2015-07-09 10:30:00,85.89,86.05,85.86,86.01,18620.0,69.3202,69.4494,69.296,69.4171,18620.0
2015-07-09 10:35:00,86.0,86.05,85.89,85.89,35773.0,69.409,69.4494,69.3202,69.3202,35773.0
2015-07-09 10:40:00,85.87,85.99,85.87,85.96,19092.0,69.3041,69.4009,69.3041,69.3767,19092.0
2015-07-09 10:45:00,85.95,86.0,85.95,85.95,7939.0,69.3687,69.409,69.3687,69.3687,7939.0
2015-07-09 10:50:00,85.97,86.08,85.96,86.02,22022.0,69.3848,69.4736,69.3767,69.4252,22022.0
2015-07-09 10:55:00,86.07,86.13,86.05,86.12,12906.0,69.4655,69.5139,69.4494,69.5059,12906.0
2015-07-09 11:00:00,86.11,86.19,86.1,86.16,31469.0,69.4978,69.5624,69.4897,69.5381,31469.0
2015-07-09 11:05:00,86.15,86.31,86.14,86.29,84506.0,69.5301,69.6592,69.522,69.6431,84506.0
2015-07-09 11:10:00,86.28,86.29,86.18,86.18,16223.0,69.635,69.6431,69.5543,69.5543,16223.0
2015-07-09 11:15:00,86.19,86.22,86.13,86.14,9976.0,69.5624,69.5866,69.5139,69.522,9976.0
2015-07-09 11:20:00,86.14,86.14,86.05,86.05,9586.0,69.522,69.522,69.4494,69.4494,9586.0
2015-07-09 11:25:00,86.05,86.07,85.98,85.98,8993.0,69.4494,69.4655,69.3929,69.3929,8993.0
2015-07-09 11:30:00,85.98,86.09,85.98,86.0,9985.0,69.3929,69.4817,69.3929,69.409,9985.0
2015-07-09 11:35:00,86.02,86.07,86.01,86.03,12051.0,69.4252,69.4655,69.4171,69.4332,12051.0
2015-07-09 11:40:00,86.05,86.05,85.94,85.94,12691.0,69.4494,69.4494,69.3606,69.3606,12691.0
2015-07-09 11:45:00,85.94,86.02,85.92,85.95,11073.0,69.3606,69.4252,69.3444,69.3687,11073.0
2015-07-09 11:50:00,85.98,86.04,85.95,86.04,10920.0,69.3929,69.4413,69.3687,69.4413,10920.0
2015-07-09 11:55:00,86.02,86.03,85.92,85.92,22214.0,69.4252,69.4332,69.3444,69.3444,22214.0
2015-07-09 12:00:00,85.92,86.05,85.91,86.03,12711.0,69.3444,69.4494,69.3364,69.4332,12711.0
2015-07-09 12:05:00,86.03,86.03,85.93,85.99,6042.0,69.4332,69.4332,69.3525,69.4009,6042.0
2015-07-09 12:10:00,85.97,86.06,85.96,86.0,9960.0,69.3848,69.4574,69.3767,69.409,9960.0
2015-07-09 12:15:00,85.98,86.02,85.98,86.0,17908.0,69.3929,69.4252,69.3929,69.409,17908.0
2015-07-09 12:20:00,86.0,86.04,85.97,86.03,12534.0,69.409,69.4413,69.3848,69.4332,12534.0
2015-07-09 12:25:00,86.03,86.04,85.96,86.03,16009.0,69.4332,69.4413,69.3767,69.4332,16009.0
2015-07-09 12:30:00,86.03,86.05,85.98,85.99,13145.0,69.4332,69.4494,69.3929,69.4009,13145.0
2015-07-09 12:35:00,85.98,86.02,85.96,85.98,8316.0,69.3929,69.4252,69.3767,69.3929,8316.0
2015-07-09 12:40:00,85.96,86.02,85.95,86.0,5945.0,69.3767,69.4252,69.3687,69.409,5945.0
2015-07-09 12:45:00,86.01,86.15,86.0,86.06,15657.0,69.4171,69.5301,69.409,69.4574,15657.0
2015-07-09 12:50:00,86.05,86.07,86.03,86.04,10539.0,69.4494,69.4655,69.4332,69.4413,10539.0
2015-07-09 12:55:00,86.04,86.08,86.01,86.04,14385.0,69.4413,69.4736,69.4171,69.4413,14385.0
2015-07-09 13:00:00,86.05,86.06,85.96,86.01,9371.0,69.4494,69.4574,69.3767,69.4171,9371.0
2015-07-09 13:05:00,86.01,86.01,85.86,85.89,7054.0,69.4171,69.4171,69.296,69.3202,7054.0
2015-07-09 13:10:00,85.89,85.91,85.84,85.91,5240.0,69.3202,69.3364,69.2799,69.3364,5240.0
2015-07-09 13:15:00,85.91,85.92,85.84,85.86,9838.0,69.3364,69.3444,69.2799,69.296,9838.0
2015-07-09 13:20:00,85.87,85.9,85.8,85.86,14380.0,69.3041,69.3283,69.2476,69.296,14380.0
2015-07-09 13:25:00,85.87,85.97,85.87,85.92,7388.0,69.3041,69.3848,69.3041,69.3444,7388.0
2015-07-09 13:30:00,85.9,85.96,85.9,85.95,5300.0,69.3283,69.3767,69.3283,69.3687,5300.0
2015-07-09 13:35:00,85.98,86.01,85.93,86.0,11962.0,69.3929,69.4171,69.3525,69.409,11962.0
2015-07-09 13:40:00,85.98,85.98,85.92,85.96,6052.0,69.3929,69.3929,69.3444,69.3767,6052.0
2015-07-09 13:45:00,85.98,86.0,85.95,85.99,6626.0,69.3929,69.409,69.3687,69.4009,6626.0
2015-07-09 13:50:00,86.0,86.01,85.94,85.94,7706.0,69.409,69.4171,69.3606,69.3606,7706.0
2015-07-09 13:55:00,85.95,86.04,85.94,86.04,7687.0,69.3687,69.4413,69.3606,69.4413,7687.0
2015-07-09 14:00:00,86.03,86.03,85.97,85.98,8247.0,69.4332,69.4332,69.3848,69.3929,8247.0
2015-07-09 14:05:00,86.0,86.02,85.94,85.96,13819.0,69.409,69.4252,69.3606,69.3767,13819.0
2015-07-09 14:10:00,85.96,85.98,85.92,85.92,10244.0,69.3767,69.3929,69.3444,69.3444,10244.0
2015-07-09 14:15:00,85.92,85.94,85.84,85.84,8093.0,69.3444,69.3606,69.2799,69.2799,8093.0
2015-07-09 14:20:00,85.85,85.87,85.78,85.78,13096.0,69.288,69.3041,69.2315,69.2315,13096.0
2015-07-09 14:25:00,85.79,85.86,85.76,85.86,13782.0,69.2395,69.296,69.2153,69.296,13782.0
2015-07-09 14:30:00,85.85,85.85,85.73,85.76,16603.0,69.288,69.288,69.1911,69.2153,16603.0
2015-07-09 14:35:00,85.79,85.82,85.75,85.79,17651.0,69.2395,69.2637,69.2072,69.2395,17651.0
2015-07-09 14:40:00,85.79,85.85,85.77,85.81,26191.0,69.2395,69.288,69.2234,69.2557,26191.0
2015-07-09 14:45:00,85.79,85.81,85.7,85.75,14429.0,69.2395,69.2557,69.1669,69.2072,14429.0
2015-07-09 14:50:00,85.73,85.91,85.73,85.9,15099.0,69.1911,69.3364,69.1911,69.3283,15099.0
2015-07-09 14:55:00,85.9,85.98,85.88,85.94,9722.0,69.3283,69.3929,69.3122,69.3606,9722.0
2015-07-09 15:00:00,85.92,85.93,85.85,85.9,20728.0,69.3444,69.3525,69.288,69.3283,20728.0
2015-07-09 15:05:00,85.89,85.91,85.83,85.87,28846.0,69.3202,69.3364,69.2718,69.3041,28846.0
2015-07-09 15:10:00,85.87,85.9,85.81,85.85,21254.0,69.3041,69.3283,69.2557,69.288,21254.0
2015-07-09 15:15:00,85.84,85.85,85.8,85.83,21093.0,69.2799,69.288,69.2476,69.2718,21093.0
2015-07-09 15:20:00,85.83,85.85,85.8,85.85,19738.0,69.2718,69.288,69.2476,69.288,19738.0
2015-07-09 15:25:00,85.85,85.85,85.74,85.77,49406.0,69.288,69.288,69.1992,69.2234,49406.0
2015-07-09 15:30:00,85.75,85.77,85.61,85.66,16514.0,69.2072,69.2234,69.0943,69.1346,16514.0
2015-07-09 15:35:00,85.65,85.76,85.65,85.74,20798.0,69.1265,69.2153,69.1265,69.1992,20798.0
2015-07-09 15:40:00,85.73,85.86,85.69,85.83,21182.0,69.1911,69.296,69.1588,69.2718,21182.0
2015-07-09 15:45:00,85.82,85.9,85.79,85.9,26400.0,69.2637,69.3283,69.2395,69.3283,26400.0
2015-07-09 15:50:00,85.89,85.9,85.84,85.86,49733.0,69.3202,69.3283,69.2799,69.296,49733.0
2015-07-09 15:55:00,85.85,85.88,85.62,85.63,98978.0,69.288,69.3122,69.1023,69.1104,98978.0
2015-07-10 09:30:00,86.58,86.69,86.41,86.53,31887.0,69.8771,69.9659,69.7399,69.8368,31887.0
2015-07-10 09:35:00,86.47,86.47,86.24,86.39,21090.0,69.7883,69.7883,69.6027,69.7238,21090.0
2015-07-10 09:40:00,86.36,86.39,86.15,86.23,36019.0,69.6996,69.7238,69.5301,69.5946,36019.0
2015-07-10 09:45:00,86.24,86.27,86.02,86.03,11966.0,69.6027,69.6269,69.4252,69.4332,11966.0
2015-07-10 09:50:00,86.05,86.12,85.95,85.96,11333.0,69.4494,69.5059,69.3687,69.3767,11333.0
2015-07-10 09:55:00,86.0,86.01,85.91,85.92,10360.0,69.409,69.4171,69.3364,69.3444,10360.0
2015-07-10 10:00:00,85.94,86.08,85.94,86.01,24074.0,69.3606,69.4736,69.3606,69.4171,24074.0
2015-07-10 10:05:00,86.0,86.23,86.0,86.21,20605.0,69.409,69.5946,69.409,69.5785,20605.0
2015-07-10 10:10:00,86.2,86.36,86.18,86.34,25783.0,69.5704,69.6996,69.5543,69.6834,25783.0
2015-07-10 10:15:00,86.33,86.36,86.13,86.21,17777.0,69.6754,69.6996,69.5139,69.5785,17777.0
2015-07-10 10:20:00,86.26,86.28,86.17,86.26,8550.0,69.6189,69.635,69.5462,69.6189,8550.0
2015-07-10 10:25:00,86.26,86.29,86.22,86.24,9904.0,69.6189,69.6431,69.5866,69.6027,9904.0
2015-07-10 10:30:00,86.26,86.3,86.23,86.28,16962.0,69.6189,69.6511,69.5946,69.635,16962.0
2015-07-10 10:35:00,86.26,86.26,86.1,86.15,31772.0,69.6189,69.6189,69.4897,69.5301,31772.0
2015-07-10 10:40:00,86.15,86.17,86.04,86.05,6410.0,69.5301,69.5462,69.4413,69.4494,6410.0
2015-07-10 10:45:00,86.07,86.1,86.02,86.06,10730.0,69.4655,69.4897,69.4252,69.4574,10730.0
2015-07-10 10:50:00,86.07,86.12,86.06,86.07,8567.0,69.4655,69.5059,69.4574,69.4655,8567.0
2015-07-10 10:55:00,86.08,86.14,86.03,86.09,11942.0,69.4736,69.522,69.4332,69.4817,11942.0
2015-07-10 11:00:00,86.09,86.15,86.07,86.12,30517.0,69.4817,69.5301,69.4655,69.5059,30517.0
2015-07-10 11:05:00,86.13,86.22,86.13,86.18,19876.0,69.5139,69.5866,69.5139,69.5543,19876.0
2015-07-10 11:10:00,86.16,86.19,86.12,86.14,19535.0,69.5381,69.5624,69.5059,69.522,19535.0
2015-07-10 11:15:00,86.13,86.16,86.11,86.13,7771.0,69.5139,69.5381,69.4978,69.5139,7771.0
2015-07-10 11:20:00,86.14,86.19,86.12,86.15,20939.0,69.522,69.5624,69.5059,69.5301,20939.0
2015-07-10 11:25:00,86.13,86.24,86.11,86.15,26893.0,69.5139,69.6027,69.4978,69.5301,26893.0
2015-07-10 11:30:00,86.15,86.22,86.12,86.16,11249.0,69.5301,69.5866,69.5059,69.5381,11249.0
2015-07-10 11:35:00,86.16,86.22,86.16,86.17,20160.0,69.5381,69.5866,69.5381,69.5462,20160.0
2015-07-10 11:40:00,86.16,86.19,86.14,86.15,53110.0,69.5381,69.5624,69.522,69.5301,53110.0
2015-07-10 11:45:00,86.18,86.34,86.18,86.31,18171.0,69.5543,69.6834,69.5543,69.6592,18171.0
2015-07-10 11:50:00,86.34,86.34,86.27,86.31,10956.0,69.6834,69.6834,69.6269,69.6592,10956.0
2015-07-10 11:55:00,86.32,86.32,86.23,86.23,19166.0,69.6673,69.6673,69.5946,69.5946,19166.0
2015-07-10 12:00:00,86.24,86.25,86.15,86.15,14286.0,69.6027,69.6108,69.5301,69.5301,14286.0
2015-07-10 12:05:00,86.16,86.17,86.1,86.15,14475.0,69.5381,69.5462,69.4897,69.5301,14475.0
2015-07-10 12:10:00,86.15,86.23,86.12,86.13,11295.0,69.5301,69.5946,69.5059,69.5139,11295.0
2015-07-10 12:15:00,86.12,86.15,86.1,86.13,5775.0,69.5059,69.5301,69.4897,69.5139,5775.0
2015-07-10 12:20:00,86.15,86.19,86.12,86.13,8058.0,69.5301,69.5624,69.5059,69.5139,8058.0
2015-07-10 12:25:00,86.14,86.19,86.13,86.14,13301.0,69.522,69.5624,69.5139,69.522,13301.0
2015-07-10 12:30:00,86.15,86.16,86.06,86.06,9074.0,69.5301,69.5381,69.4574,69.4574,9074.0
2015-07-10 12:35:00,86.07,86.09,86.02,86.03,7024.0,69.4655,69.4817,69.4252,69.4332,7024.0
2015-07-10 12:40:00,86.04,86.05,86.0,86.04,4632.0,69.4413,69.4494,69.409,69.4413,4632.0
2015-07-10 12:45:00,86.05,86.16,86.04,86.15,7239.0,69.4494,69.5381,69.4413,69.5301,7239.0
2015-07-10 12:50:00,86.15,86.2,86.13,86.17,7762.0,69.5301,69.5704,69.5139,69.5462,7762.0
2015-07-10 12:55:00,86.16,86.2,86.14,86.14,7239.0,69.5381,69.5704,69.522,69.522,7239.0
2015-07-10 13:00:00,86.14,86.15,86.08,86.11,11109.0,69.522,69.5301,69.4736,69.4978,11109.0
2015-07-10 13:05:00,86.09,86.15,86.06,86.08,9785.0,69.4817,69.5301,69.4574,69.4736,9785.0
2015-07-10 13:10:00,86.06,86.11,86.03,86.11,5382.0,69.4574,69.4978,69.4332,69.4978,5382.0
2015-07-10 13:15:00,86.12,86.13,86.05,86.06,7753.0,69.5059,69.5139,69.4494,69.4574,7753.0
2015-07-10 13:20:00,86.05,86.13,86.0,86.12,16530.0,69.4494,69.5139,69.409,69.5059,16530.0
2015-07-10 13:25:00,86.11,86.15,86.09,86.12,3781.0,69.4978,69.5301,69.4817,69.5059,3781.0
2015-07-10 13:30:00,86.13,86.21,86.12,86.15,7207.0,69.5139,69.5785,69.5059,69.5301,7207.0
2015-07-10 13:35:00,86.15,86.17,86.14,86.14,5091.0,69.5301,69.5462,69.522,69.522,5091.0
2015-07-10 13:40:00,86.13,86.16,86.11,86.16,7759.0,69.5139,69.5381,69.4978,69.5381,7759.0
2015-07-10 13:45:00,86.15,86.17,86.04,86.04,8154.0,69.5301,69.5462,69.4413,69.4413,8154.0
2015-07-10 13:50:00,86.04,86.08,86.02,86.07,6773.0,69.4413,69.4736,69.4252,69.4655,6773.0
2015-07-10 13:55:00,86.07,86.13,86.05,86.12,8442.0,69.4655,69.5139,69.4494,69.5059,8442.0
2015-07-10 14:00:00,86.1,86.24,86.1,86.24,12405.0,69.4897,69.6027,69.4897,69.6027,12405.0
2015-07-10 14:05:00,86.22,86.24,86.2,86.23,7835.0,69.5866,69.6027,69.5704,69.5946,7835.0
2015-07-10 14:10:00,86.22,86.25,86.18,86.2,18581.0,69.5866,69.6108,69.5543,69.5704,18581.0
2015-07-10 14:15:00,86.2,86.27,86.19,86.23,42097.0,69.5704,69.6269,69.5624,69.5946,42097.0
2015-07-10 14:20:00,86.25,86.3,86.21,86.29,13389.0,69.6108,69.6511,69.5785,69.6431,13389.0
2015-07-10 14:25:00,86.28,86.29,86.2,86.21,10115.0,69.635,69.6431,69.5704,69.5785,10115.0
2015-07-10 14:30:00,86.23,86.24,86.18,86.23,12654.0,69.5946,69.6027,69.5543,69.5946,12654.0
2015-07-10 14:35:00,86.22,86.24,86.2,86.21,18741.0,69.5866,69.6027,69.5704,69.5785,18741.0
2015-07-10 14:40:00,86.22,86.32,86.21,86.31,20180.0,69.5866,69.6673,69.5785,69.6592,20180.0
2015-07-10 14:45:00,86.34,86.36,86.31,86.33,14172.0,69.6834,69.6996,69.6592,69.6754,14172.0
2015-07-10 14:50:00,86.33,86.34,86.3,86.32,9763.0,69.6754,69.6834,69.6511,69.6673,9763.0
2015-07-10 14:55:00,86.32,86.34,86.26,86.32,10519.0,69.6673,69.6834,69.6189,69.6673,10519.0
2015-07-10 15:00:00,86.31,86.34,86.28,86.31,13736.0,69.6592,69.6834,69.635,69.6592,13736.0
2015-07-10 15:05:00,86.31,86.34,86.28,86.28,25816.0,69.6592,69.6834,69.635,69.635,25816.0
2015-07-10 15:10:00,86.29,86.34,86.26,86.34,24984.0,69.6431,69.6834,69.6189,69.6834,24984.0
2015-07-10 15:15:00,86.35,86.4,86.28,86.38,90063.0,69.6915,69.7318,69.635,69.7157,90063.0
2015-07-10 15:20:00,86.38,86.49,86.36,86.49,30284.0,69.7157,69.8045,69.6996,69.8045,30284.0
2015-07-10 15:25:00,86.48,86.5,86.4,86.42,15788.0,69.7964,69.8126,69.7318,69.748,15788.0
2015-07-10 15:30:00,86.42,86.43,86.39,86.4,18446.0,69.748,69.7561,69.7238,69.7318,18446.0
2015-07-10 15:35:00,86.4,86.44,86.35,86.41,17677.0,69.7318,69.7641,69.6915,69.7399,17677.0
2015-07-10 15:40:00,86.41,86.5,86.39,86.48,14829.0,69.7399,69.8126,69.7238,69.7964,14829.0
2015-07-10 15:45:00,86.49,86.5,86.43,86.47,32536.0,69.8045,69.8126,69.7561,69.7883,32536.0
2015-07-10 15:50:00,86.47,86.54,86.45,86.53,27212.0,69.7883,69.8448,69.7722,69.8368,27212.0
2015-07-10 15:55:00,86.53,86.53,86.35,86.35,86770.0,69.8368,69.8368,69.6915,69.6915,86770.0
2015-07-13 09:30:00,86.95,86.98,86.69,86.76,29485.0,70.1757,70.2,69.9659,70.0224,29485.0
2015-07-13 09:35:00,86.7,86.7,86.17,86.29,32046.0,69.974,69.974,69.5462,69.6431,32046.0
2015-07-13 09:40:00,86.33,86.5,86.19,86.48,8491.0,69.6754,69.8126,69.5624,69.7964,8491.0
2015-07-13 09:45:00,86.48,86.55,86.35,86.43,11122.0,69.7964,69.8529,69.6915,69.7561,11122.0
2015-07-13 09:50:00,86.49,86.49,86.31,86.41,5629.0,69.8045,69.8045,69.6592,69.7399,5629.0
2015-07-13 09:55:00,86.35,86.57,86.33,86.52,5469.0,69.6915,69.8691,69.6754,69.8287,5469.0
2015-07-13 10:00:00,86.55,86.61,86.49,86.5,11464.0,69.8529,69.9013,69.8045,69.8126,11464.0
2015-07-13 10:05:00,86.48,86.56,86.47,86.5,10903.0,69.7964,69.861,69.7883,69.8126,10903.0
2015-07-13 10:10:00,86.5,86.63,86.47,86.6,12673.0,69.8126,69.9175,69.7883,69.8933,12673.0
2015-07-13 10:15:00,86.6,86.75,86.56,86.72,16450.0,69.8933,70.0143,69.861,69.9901,16450.0
2015-07-13 10:20:00,86.74,86.75,86.68,86.72,14366.0,70.0063,70.0143,69.9578,69.9901,14366.0
2015-07-13 10:25:00,86.75,86.76,86.56,86.65,30853.0,70.0143,70.0224,69.861,69.9336,30853.0
2015-07-13 10:30:00,86.66,86.75,86.63,86.75,19174.0,69.9417,70.0143,69.9175,70.0143,19174.0
2015-07-13 10:35:00,86.74,86.76,86.68,86.7,40888.0,70.0063,70.0224,69.9578,69.974,40888.0
2015-07-13 10:40:00,86.68,86.8,86.63,86.8,28875.0,69.9578,70.0547,69.9175,70.0547,28875.0
2015-07-13 10:45:00,86.8,86.85,86.78,86.82,19449.0,70.0547,70.095,70.0385,70.0708,19449.0
2015-07-13 10:50:00,86.82,86.91,86.81,86.9,12391.0,70.0708,70.1435,70.0628,70.1354,12391.0
2015-07-13 10:55:00,86.91,86.99,86.89,86.92,20942.0,70.1435,70.208,70.1273,70.1515,20942.0
2015-07-13 11:00:00,86.91,86.99,86.91,86.97,10790.0,70.1435,70.208,70.1435,70.1919,10790.0
2015-07-13 11:05:00,86.97,87.03,86.96,87.01,16528.0,70.1919,70.2403,70.1838,70.2242,16528.0
2015-07-13 11:10:00,87.02,87.02,86.94,86.95,16716.0,70.2322,70.2322,70.1677,70.1757,16716.0
2015-07-13 11:15:00,86.95,86.95,86.87,86.92,21191.0,70.1757,70.1757,70.1112,70.1515,21191.0
2015-07-13 11:20:00,86.9,86.95,86.9,86.95,20043.0,70.1354,70.1757,70.1354,70.1757,20043.0
2015-07-13 11:25:00,86.95,87.06,86.95,87.04,11746.0,70.1757,70.2645,70.1757,70.2484,11746.0
2015-07-13 11:30:00,87.03,87.16,87.02,87.16,21782.0,70.2403,70.3452,70.2322,70.3452,21782.0
2015-07-13 11:35:00,87.18,87.21,87.12,87.14,30351.0,70.3614,70.3856,70.3129,70.3291,30351.0
2015-07-13 11:40:00,87.14,87.14,87.01,87.01,44605.0,70.3291,70.3291,70.2242,70.2242,44605.0
2015-07-13 11:45:00,87.01,87.03,86.94,86.94,10688.0,70.2242,70.2403,70.1677,70.1677,10688.0
2015-07-13 11:50:00,86.95,87.0,86.92,87.0,9070.0,70.1757,70.2161,70.1515,70.2161,9070.0
2015-07-13 11:55:00,87.0,87.0,86.9,86.97,12076.0,70.2161,70.2161,70.1354,70.1919,12076.0
2015-07-13 12:00:00,86.97,86.98,86.89,86.94,7894.0,70.1919,70.2,70.1273,70.1677,7894.0
2015-07-13 12:05:00,86.94,86.95,86.74,86.75,29576.0,70.1677,70.1757,70.0063,70.0143,29576.0
2015-07-13 12:10:00,86.75,86.76,86.71,86.73,21522.0,70.0143,70.0224,69.982,69.9982,21522.0
2015-07-13 12:15:00,86.74,86.9,86.73,86.88,136974.0,70.0063,70.1354,69.9982,70.1192,136974.0
2015-07-13 12:20:00,86.89,86.9,86.85,86.9,85848.0,70.1273,70.1354,70.095,70.1354,85848.0
2015-07-13 12:25:00,86.91,86.95,86.86,86.86,9435.0,70.1435,70.1757,70.1031,70.1031,9435.0
2015-07-13 12:30:00,86.88,86.89,86.73,86.74,13318.0,70.1192,70.1273,69.9982,70.0063,13318.0
2015-07-13 12:35:00,86.75,86.77,86.64,86.64,16973.0,70.0143,70.0305,69.9255,69.9255,16973.0
2015-07-13 12:40:00,86.65,86.67,86.57,86.6,40519.0,69.9336,69.9498,69.8691,69.8933,40519.0
2015-07-13 12:45:00,86.57,86.67,86.57,86.67,18485.0,69.8691,69.9498,69.8691,69.9498,18485.0
2015-07-13 12:50:00,86.67,86.71,86.63,86.64,25809.0,69.9498,69.982,69.9175,69.9255,25809.0
2015-07-13 12:55:00,86.64,86.68,86.62,86.63,18433.0,69.9255,69.9578,69.9094,69.9175,18433.0
2015-07-13 13:00:00,86.62,86.64,86.57,86.58,7622.0,69.9094,69.9255,69.8691,69.8771,7622.0
2015-07-13 13:05:00,86.58,86.59,86.54,86.55,14942.0,69.8771,69.8852,69.8448,69.8529,14942.0
2015-07-13 13:10:00,86.56,86.56,86.42,86.43,10706.0,69.861,69.861,69.748,69.7561,10706.0
2015-07-13 13:15:00,86.43,86.46,86.38,86.4,13847.0,69.7561,69.7803,69.7157,69.7318,13847.0
2015-07-13 13:20:00,86.4,86.4,86.29,86.3,25424.0,69.7318,69.7318,69.6431,69.6511,25424.0
2015-07-13 13:25:00,86.3,86.39,86.3,86.33,14005.0,69.6511,69.7238,69.6511,69.6754,14005.0
2015-07-13 13:30:00,86.34,86.36,86.29,86.35,8723.0,69.6834,69.6996,69.6431,69.6915,8723.0
2015-07-13 13:35:00,86.35,86.39,86.33,86.39,8136.0,69.6915,69.7238,69.6754,69.7238,8136.0
2015-07-13 13:40:00,86.39,86.44,86.38,86.4,7817.0,69.7238,69.7641,69.7157,69.7318,7817.0
2015-07-13 13:45:00,86.38,86.48,86.38,86.48,5126.0,69.7157,69.7964,69.7157,69.7964,5126.0
2015-07-13 13:50:00,86.49,86.51,86.46,86.49,6057.0,69.8045,69.8206,69.7803,69.8045,6057.0
2015-07-13 13:55:00,86.5,86.52,86.49,86.49,4784.0,69.8126,69.8287,69.8045,69.8045,4784.0
2015-07-13 14:00:00,86.49,86.5,86.44,86.45,11058.0,69.8045,69.8126,69.7641,69.7722,11058.0
2015-07-13 14:05:00,86.46,86.55,86.46,86.5,9947.0,69.7803,69.8529,69.7803,69.8126,9947.0
2015-07-13 14:10:00,86.51,86.54,86.5,86.52,6421.0,69.8206,69.8448,69.8126,69.8287,6421.0
2015-07-13 14:15:00,86.52,86.53,86.48,86.5,15299.0,69.8287,69.8368,69.7964,69.8126,15299.0
2015-07-13 14:20:00,86.52,86.57,86.5,86.55,5848.0,69.8287,69.8691,69.8126,69.8529,5848.0
2015-07-13 14:25:00,86.55,86.55,86.39,86.39,8910.0,69.8529,69.8529,69.7238,69.7238,8910.0
2015-07-13 14:30:00,86.4,86.44,86.35,86.36,16352.0,69.7318,69.7641,69.6915,69.6996,16352.0
2015-07-13 14:35:00,86.36,86.42,86.35,86.38,6720.0,69.6996,69.748,69.6915,69.7157,6720.0
2015-07-13 14:40:00,86.4,86.42,86.28,86.29,16579.0,69.7318,69.748,69.635,69.6431,16579.0
2015-07-13 14:45:00,86.3,86.34,86.22,86.32,12932.0,69.6511,69.6834,69.5866,69.6673,12932.0
2015-07-13 14:50:00,86.31,86.35,86.29,86.34,18802.0,69.6592,69.6915,69.6431,69.6834,18802.0
2015-07-13 14:55:00,86.35,86.44,86.34,86.38,11358.0,69.6915,69.7641,69.6834,69.7157,11358.0
2015-07-13 15:00:00,86.36,86.48,86.36,86.44,12782.0,69.6996,69.7964,69.6996,69.7641,12782.0
2015-07-13 15:05:00,86.45,86.47,86.41,86.46,9966.0,69.7722,69.7883,69.7399,69.7803,9966.0
2015-07-13 15:10:00,86.45,86.51,86.43,86.51,23780.0,69.7722,69.8206,69.7561,69.8206,23780.0
2015-07-13 15:15:00,86.51,86.57,86.46,86.46,19854.0,69.8206,69.8691,69.7803,69.7803,19854.0
2015-07-13 15:20:00,86.47,86.55,86.46,86.54,16844.0,69.7883,69.8529,69.7803,69.8448,16844.0
2015-07-13 15:25:00,86.53,86.59,86.52,86.57,15630.0,69.8368,69.8852,69.8287,69.8691,15630.0
2015-07-13 15:30:00,86.57,86.61,86.49,86.52,21002.0,69.8691,69.9013,69.8045,69.8287,21002.0
2015-07-13 15:35:00,86.52,86.55,86.49,86.52,13654.0,69.8287,69.8529,69.8045,69.8287,13654.0
2015-07-13 15:40:00,86.51,86.53,86.48,86.49,39290.0,69.8206,69.8368,69.7964,69.8045,39290.0
2015-07-13 15:45:00,86.49,86.53,86.47,86.52,29415.0,69.8045,69.8368,69.7883,69.8287,29415.0
2015-07-13 15:50:00,86.51,86.57,86.49,86.54,34443.0,69.8206,69.8691,69.8045,69.8448,34443.0
2015-07-13 15:55:00,86.54,86.55,86.47,86.47,56838.0,69.8448,69.8529,69.7883,69.7883,56838.0
2015-07-14 09:30:00,86.27,86.63,85.93,85.93,23551.0,69.6269,69.9175,69.3525,69.3525,23551.0
2015-07-14 09:35:00,85.84,86.14,85.84,86.0,25971.0,69.2799,69.522,69.2799,69.409,25971.0
2015-07-14 09:40:00,85.98,86.0,85.81,85.91,20273.0,69.3929,69.409,69.2557,69.3364,20273.0
2015-07-14 09:45:00,85.96,86.11,85.89,85.91,8264.0,69.3767,69.4978,69.3202,69.3364,8264.0
2015-07-14 09:50:00,85.95,86.04,85.91,86.02,11691.0,69.3687,69.4413,69.3364,69.4252,11691.0
2015-07-14 09:55:00,85.99,85.99,85.91,85.97,5940.0,69.4009,69.4009,69.3364,69.3848,5940.0
2015-07-14 10:00:00,85.97,86.01,85.91,85.91,13105.0,69.3848,69.4171,69.3364,69.3364,13105.0
2015-07-14 10:05:00,85.9,85.96,85.85,85.9,15007.0,69.3283,69.3767,69.288,69.3283,15007.0
2015-07-14 10:10:00,85.88,85.9,85.81,85.82,160294.0,69.3122,69.3283,69.2557,69.2637,160294.0
2015-07-14 10:15:00,85.84,85.97,85.81,85.93,235708.0,69.2799,69.3848,69.2557,69.3525,235708.0
2015-07-14 10:20:00,85.94,86.07,85.94,86.07,222452.0,69.3606,69.4655,69.3606,69.4655,222452.0
2015-07-14 10:25:00,86.06,86.21,86.05,86.21,12768.0,69.4574,69.5785,69.4494,69.5785,12768.0
2015-07-14 10:30:00,86.22,86.33,86.2,86.2,29752.0,69.5866,69.6754,69.5704,69.5704,29752.0
2015-07-14 10:35:00,86.19,86.39,86.19,86.32,39727.0,69.5624,69.7238,69.5624,69.6673,39727.0
2015-07-14 10:40:00,86.3,86.51,86.27,86.4,21104.0,69.6511,69.8206,69.6269,69.7318,21104.0
2015-07-14 10:45:00,86.4,86.43,86.31,86.34,55385.0,69.7318,69.7561,69.6592,69.6834,55385.0
2015-07-14 10:50:00,86.34,86.63,86.33,86.6,46753.0,69.6834,69.9175,69.6754,69.8933,46753.0
2015-07-14 10:55:00,86.59,86.62,86.56,86.6,20352.0,69.8852,69.9094,69.861,69.8933,20352.0
2015-07-14 11:00:00,86.59,86.73,86.54,86.7,16287.0,69.8852,69.9982,69.8448,69.974,16287.0
2015-07-14 11:05:00,86.72,86.75,86.69,86.73,10776.0,69.9901,70.0143,69.9659,69.9982,10776.0
2015-07-14 11:10:00,86.73,86.94,86.72,86.8,56550.0,69.9982,70.1677,69.9901,70.0547,56550.0
2015-07-14 11:15:00,86.8,86.83,86.72,86.78,142810.0,70.0547,70.0789,69.9901,70.0385,142810.0
2015-07-14 11:20:00,86.78,86.92,86.77,86.92,23171.0,70.0385,70.1515,70.0305,70.1515,23171.0
2015-07-14 11:25:00,86.93,86.98,86.87,86.91,98347.0,70.1596,70.2,70.1112,70.1435,98347.0
2015-07-14 11:30:00,86.9,86.97,86.9,86.91,25858.0,70.1354,70.1919,70.1354,70.1435,25858.0
2015-07-14 11:35:00,86.92,87.01,86.92,86.96,122304.0,70.1515,70.2242,70.1515,70.1838,122304.0
2015-07-14 11:40:00,86.96,87.02,86.94,87.0,100242.0,70.1838,70.2322,70.1677,70.2161,100242.0
2015-07-14 11:45:00,86.99,87.17,86.97,87.13,17908.0,70.208,70.3533,70.1919,70.321,17908.0
2015-07-14 11:50:00,87.12,87.17,87.08,87.12,19343.0,70.3129,70.3533,70.2807,70.3129,19343.0
2015-07-14 11:55:00,87.12,87.16,87.09,87.1,19807.0,70.3129,70.3452,70.2887,70.2968,19807.0
2015-07-14 12:00:00,87.11,87.15,87.08,87.15,10717.0,70.3049,70.3372,70.2807,70.3372,10717.0
2015-07-14 12:05:00,87.14,87.14,87.03,87.03,12063.0,70.3291,70.3291,70.2403,70.2403,12063.0
2015-07-14 12:10:00,87.05,87.11,87.03,87.11,10000.0,70.2565,70.3049,70.2403,70.3049,10000.0
2015-07-14 12:15:00,87.11,87.16,87.07,87.14,11724.0,70.3049,70.3452,70.2726,70.3291,11724.0
2015-07-14 12:20:00,87.16,87.16,87.07,87.1,7285.0,70.3452,70.3452,70.2726,70.2968,7285.0
2015-07-14 12:25:00,87.11,87.15,87.1,87.12,9771.0,70.3049,70.3372,70.2968,70.3129,9771.0
2015-07-14 12:30:00,87.11,87.11,87.01,87.04,22121.0,70.3049,70.3049,70.2242,70.2484,22121.0
2015-07-14 12:35:00,87.03,87.04,86.95,86.95,14521.0,70.2403,70.2484,70.1757,70.1757,14521.0
2015-07-14 12:40:00,86.94,86.96,86.9,86.95,13266.0,70.1677,70.1838,70.1354,70.1757,13266.0
2015-07-14 12:45:00,86.95,86.95,86.76,86.79,18523.0,70.1757,70.1757,70.0224,70.0466,18523.0
2015-07-14 12:50:00,86.78,86.82,86.75,86.75,10264.0,70.0385,70.0708,70.0143,70.0143,10264.0
2015-07-14 12:55:00,86.75,86.91,86.73,86.91,23749.0,70.0143,70.1435,69.9982,70.1435,23749.0
2015-07-14 13:00:00,86.9,87.04,86.89,87.01,20393.0,70.1354,70.2484,70.1273,70.2242,20393.0
2015-07-14 13:05:00,87.0,87.01,86.95,86.99,13624.0,70.2161,70.2242,70.1757,70.208,13624.0
2015-07-14 13:10:00,86.98,87.09,86.98,87.05,27326.0,70.2,70.2887,70.2,70.2565,27326.0
2015-07-14 13:15:00,87.05,87.05,87.0,87.01,9937.0,70.2565,70.2565,70.2161,70.2242,9937.0
2015-07-14 13:20:00,87.01,87.04,86.99,87.0,25265.0,70.2242,70.2484,70.208,70.2161,25265.0
2015-07-14 13:25:00,87.02,87.02,86.98,86.99,17933.0,70.2322,70.2322,70.2,70.208,17933.0
2015-07-14 13:30:00,86.98,87.01,86.96,86.98,18200.0,70.2,70.2242,70.1838,70.2,18200.0
2015-07-14 13:35:00,86.97,87.02,86.97,87.0,12967.0,70.1919,70.2322,70.1919,70.2161,12967.0
2015-07-14 13:40:00,86.99,87.02,86.94,86.99,18748.0,70.208,70.2322,70.1677,70.208,18748.0
2015-07-14 13:45:00,86.98,87.03,86.97,87.0,21542.0,70.2,70.2403,70.1919,70.2161,21542.0
2015-07-14 13:50:00,87.0,87.01,86.96,86.97,17250.0,70.2161,70.2242,70.1838,70.1919,17250.0
2015-07-14 13:55:00,86.97,87.01,86.94,86.99,18930.0,70.1919,70.2242,70.1677,70.208,18930.0
2015-07-14 14:00:00,86.99,86.99,86.87,86.91,21605.0,70.208,70.208,70.1112,70.1435,21605.0
2015-07-14 14:05:00,86.92,86.93,86.75,86.77,30309.0,70.1515,70.1596,70.0143,70.0305,30309.0
2015-07-14 14:10:00,86.76,86.76,86.69,86.69,24011.0,70.0224,70.0224,69.9659,69.9659,24011.0
2015-07-14 14:15:00,86.69,86.75,86.67,86.75,10680.0,69.9659,70.0143,69.9498,70.0143,10680.0
2015-07-14 14:20:00,86.78,86.78,86.71,86.73,6884.0,70.0385,70.0385,69.982,69.9982,6884.0
2015-07-14 14:25:00,86.72,86.79,86.7,86.78,15231.0,69.9901,70.0466,69.974,70.0385,15231.0
2015-07-14 14:30:00,86.79,86.84,86.72,86.72,15013.0,70.0466,70.087,69.9901,69.9901,15013.0
2015-07-14 14:35:00,86.72,86.76,86.67,86.76,27731.0,69.9901,70.0224,69.9498,70.0224,27731.0
2015-07-14 14:40:00,86.76,86.82,86.76,86.8,10681.0,70.0224,70.0708,70.0224,70.0547,10681.0
2015-07-14 14:45:00,86.8,86.81,86.74,86.75,22489.0,70.0547,70.0628,70.0063,70.0143,22489.0
2015-07-14 14:50:00,86.75,86.75,86.7,86.71,8304.0,70.0143,70.0143,69.974,69.982,8304.0
2015-07-14 14:55:00,86.72,86.73,86.65,86.65,17526.0,69.9901,69.9982,69.9336,69.9336,17526.0
2015-07-14 15:00:00,86.66,86.75,86.65,86.75,16557.0,69.9417,70.0143,69.9336,70.0143,16557.0
2015-07-14 15:05:00,86.75,86.76,86.66,86.71,80659.0,70.0143,70.0224,69.9417,69.982,80659.0
2015-07-14 15:10:00,86.7,86.73,86.68,86.7,12521.0,69.974,69.9982,69.9578,69.974,12521.0
2015-07-14 15:15:00,86.68,86.74,86.67,86.72,12920.0,69.9578,70.0063,69.9498,69.9901,12920.0
2015-07-14 15:20:00,86.71,86.75,86.67,86.75,25455.0,69.982,70.0143,69.9498,70.0143,25455.0
2015-07-14 15:25:00,86.75,86.78,86.72,86.72,20346.0,70.0143,70.0385,69.9901,69.9901,20346.0
2015-07-14 15:30:00,86.71,86.75,86.71,86.73,23145.0,69.982,70.0143,69.982,69.9982,23145.0
2015-07-14 15:35:00,86.73,86.74,86.68,86.68,33480.0,69.9982,70.0063,69.9578,69.9578,33480.0
2015-07-14 15:40:00,86.69,86.76,86.67,86.75,57147.0,69.9659,70.0224,69.9498,70.0143,57147.0
2015-07-14 15:45:00,86.76,86.77,86.7,86.73,52879.0,70.0224,70.0305,69.974,69.9982,52879.0
2015-07-14 15:50:00,86.73,86.75,86.72,86.74,61842.0,69.9982,70.0143,69.9901,70.0063,61842.0
2015-07-14 15:55:00,86.75,86.75,86.68,86.7,100475.0,70.0143,70.0143,69.9578,69.974,100475.0
2015-07-15 09:30:00,87.12,87.86,86.95,87.6,138138.0,70.3129,70.9102,70.1757,70.7003,138138.0
2015-07-15 09:35:00,87.58,87.62,87.41,87.5,56579.0,70.6842,70.7165,70.547,70.6196,56579.0
2015-07-15 09:40:00,87.49,87.56,87.14,87.14,71033.0,70.6116,70.6681,70.3291,70.3291,71033.0
2015-07-15 09:45:00,87.16,87.3,87.08,87.3,40051.0,70.3452,70.4582,70.2807,70.4582,40051.0
2015-07-15 09:50:00,87.27,87.5,87.23,87.46,28549.0,70.434,70.6196,70.4017,70.5874,28549.0
2015-07-15 09:55:00,87.49,87.6,87.4,87.42,31961.0,70.6116,70.7003,70.5389,70.5551,31961.0
2015-07-15 10:00:00,87.38,87.39,87.06,87.24,15707.0,70.5228,70.5309,70.2645,70.4098,15707.0
2015-07-15 10:05:00,87.25,87.56,87.25,87.5,126968.0,70.4179,70.6681,70.4179,70.6196,126968.0
2015-07-15 10:10:00,87.53,87.54,87.46,87.49,74712.0,70.6439,70.6519,70.5874,70.6116,74712.0
2015-07-15 10:15:00,87.49,87.6,87.47,87.5,49644.0,70.6116,70.7003,70.5954,70.6196,49644.0
2015-07-15 10:20:00,87.52,87.63,87.5,87.63,14630.0,70.6358,70.7246,70.6196,70.7246,14630.0
2015-07-15 10:25:00,87.63,87.87,87.63,87.68,29840.0,70.7246,70.9183,70.7246,70.7649,29840.0
2015-07-15 10:30:00,87.67,87.71,87.54,87.58,22313.0,70.7568,70.7891,70.6519,70.6842,22313.0
2015-07-15 10:35:00,87.58,87.68,87.55,87.65,14925.0,70.6842,70.7649,70.66,70.7407,14925.0
2015-07-15 10:40:00,87.66,87.84,87.64,87.83,19903.0,70.7488,70.894,70.7326,70.886,19903.0
2015-07-15 10:45:00,87.83,87.95,87.83,87.87,27952.0,70.886,70.9828,70.886,70.9183,27952.0
2015-07-15 10:50:00,87.88,87.98,87.84,87.87,43446.0,70.9263,71.007,70.894,70.9183,43446.0
2015-07-15 10:55:00,87.86,87.87,87.73,87.8,28392.0,70.9102,70.9183,70.8053,70.8618,28392.0
2015-07-15 11:00:00,87.8,87.83,87.7,87.8,16179.0,70.8618,70.886,70.7811,70.8618,16179.0
2015-07-15 11:05:00,87.8,87.8,87.68,87.72,16199.0,70.8618,70.8618,70.7649,70.7972,16199.0
2015-07-15 11:10:00,87.71,87.73,87.59,87.62,15302.0,70.7891,70.8053,70.6923,70.7165,15302.0
2015-07-15 11:15:00,87.62,87.66,87.47,87.53,26246.0,70.7165,70.7488,70.5954,70.6439,26246.0
2015-07-15 11:20:00,87.52,87.53,87.4,87.49,31051.0,70.6358,70.6439,70.5389,70.6116,31051.0
2015-07-15 11:25:00,87.5,87.5,87.29,87.43,13786.0,70.6196,70.6196,70.4502,70.5631,13786.0
2015-07-15 11:30:00,87.43,87.45,87.38,87.43,16942.0,70.5631,70.5793,70.5228,70.5631,16942.0
2015-07-15 11:35:00,87.47,87.49,87.4,87.47,20285.0,70.5954,70.6116,70.5389,70.5954,20285.0
2015-07-15 11:40:00,87.47,87.61,87.47,87.6,20264.0,70.5954,70.7084,70.5954,70.7003,20264.0
2015-07-15 11:45:00,87.6,87.64,87.5,87.55,20426.0,70.7003,70.7326,70.6196,70.66,20426.0
2015-07-15 11:50:00,87.53,87.54,87.33,87.36,12309.0,70.6439,70.6519,70.4824,70.5066,12309.0
2015-07-15 11:55:00,87.37,87.4,87.36,87.4,11978.0,70.5147,70.5389,70.5066,70.5389,11978.0
2015-07-15 12:00:00,87.4,87.46,87.36,87.37,12837.0,70.5389,70.5874,70.5066,70.5147,12837.0
2015-07-15 12:05:00,87.35,87.48,87.35,87.38,11509.0,70.4986,70.6035,70.4986,70.5228,11509.0
2015-07-15 12:10:00,87.39,87.4,87.3,87.3,5792.0,70.5309,70.5389,70.4582,70.4582,5792.0
2015-07-15 12:15:00,87.3,87.34,87.21,87.23,10063.0,70.4582,70.4905,70.3856,70.4017,10063.0
2015-07-15 12:20:00,87.24,87.31,87.23,87.27,8501.0,70.4098,70.4663,70.4017,70.434,8501.0
2015-07-15 12:25:00,87.28,87.28,87.15,87.21,9628.0,70.4421,70.4421,70.3372,70.3856,9628.0
2015-07-15 12:30:00,87.21,87.23,87.05,87.07,11579.0,70.3856,70.4017,70.2565,70.2726,11579.0
2015-07-15 12:35:00,87.08,87.19,87.06,87.18,19802.0,70.2807,70.3694,70.2645,70.3614,19802.0
2015-07-15 12:40:00,87.18,87.24,87.15,87.24,35613.0,70.3614,70.4098,70.3372,70.4098,35613.0
2015-07-15 12:45:00,87.23,87.35,87.23,87.3,19366.0,70.4017,70.4986,70.4017,70.4582,19366.0
2015-07-15 12:50:00,87.29,87.29,87.15,87.21,16148.0,70.4502,70.4502,70.3372,70.3856,16148.0
2015-07-15 12:55:00,87.21,87.23,87.14,87.23,20493.0,70.3856,70.4017,70.3291,70.4017,20493.0
2015-07-15 13:00:00,87.22,87.24,87.13,87.23,31134.0,70.3937,70.4098,70.321,70.4017,31134.0
2015-07-15 13:05:00,87.23,87.3,87.22,87.3,9260.0,70.4017,70.4582,70.3937,70.4582,9260.0
2015-07-15 13:10:00,87.29,87.33,87.23,87.26,13012.0,70.4502,70.4824,70.4017,70.4259,13012.0
2015-07-15 13:15:00,87.26,87.34,87.23,87.3,11169.0,70.4259,70.4905,70.4017,70.4582,11169.0
2015-07-15 13:20:00,87.28,87.28,87.22,87.23,8220.0,70.4421,70.4421,70.3937,70.4017,8220.0
2015-07-15 13:25:00,87.22,87.3,87.21,87.29,10620.0,70.3937,70.4582,70.3856,70.4502,10620.0
2015-07-15 13:30:00,87.3,87.32,87.26,87.31,10746.0,70.4582,70.4744,70.4259,70.4663,10746.0
2015-07-15 13:35:00,87.31,87.33,87.24,87.31,13743.0,70.4663,70.4824,70.4098,70.4663,13743.0
2015-07-15 13:40:00,87.3,87.36,87.29,87.36,20044.0,70.4582,70.5066,70.4502,70.5066,20044.0
2015-07-15 13:45:00,87.36,87.37,87.3,87.35,31900.0,70.5066,70.5147,70.4582,70.4986,31900.0
2015-07-15 13:50:00,87.35,87.37,87.33,87.36,20608.0,70.4986,70.5147,70.4824,70.5066,20608.0
2015-07-15 13:55:00,87.36,87.38,87.33,87.36,17211.0,70.5066,70.5228,70.4824,70.5066,17211.0
2015-07-15 14:00:00,87.33,87.35,87.31,87.34,33353.0,70.4824,70.4986,70.4663,70.4905,33353.0
2015-07-15 14:05:00,87.34,87.35,87.27,87.3,11865.0,70.4905,70.4986,70.434,70.4582,11865.0
2015-07-15 14:10:00,87.29,87.32,87.26,87.3,15993.0,70.4502,70.4744,70.4259,70.4582,15993.0
2015-07-15 14:15:00,87.31,87.34,87.26,87.27,15388.0,70.4663,70.4905,70.4259,70.434,15388.0
2015-07-15 14:20:00,87.25,87.29,87.2,87.23,38022.0,70.4179,70.4502,70.3775,70.4017,38022.0
2015-07-15 14:25:00,87.23,87.24,87.18,87.2,51203.0,70.4017,70.4098,70.3614,70.3775,51203.0
2015-07-15 14:30:00,87.2,87.21,87.16,87.2,26809.0,70.3775,70.3856,70.3452,70.3775,26809.0
2015-07-15 14:35:00,87.19,87.22,87.16,87.2,64878.0,70.3694,70.3937,70.3452,70.3775,64878.0
2015-07-15 14:40:00,87.21,87.25,87.1,87.12,61942.0,70.3856,70.4179,70.2968,70.3129,61942.0
2015-07-15 14:45:00,87.12,87.12,86.82,86.96,67853.0,70.3129,70.3129,70.0708,70.1838,67853.0
2015-07-15 14:50:00,86.95,87.0,86.9,86.94,29818.0,70.1757,70.2161,70.1354,70.1677,29818.0
2015-07-15 14:55:00,86.94,87.02,86.91,87.02,19763.0,70.1677,70.2322,70.1435,70.2322,19763.0
2015-07-15 15:00:00,87.01,87.15,87.01,87.1,27595.0,70.2242,70.3372,70.2242,70.2968,27595.0
2015-07-15 15:05:00,87.08,87.08,87.01,87.04,16228.0,70.2807,70.2807,70.2242,70.2484,16228.0
2015-07-15 15:10:00,87.03,87.07,87.01,87.04,63020.0,70.2403,70.2726,70.2242,70.2484,63020.0
2015-07-15 15:15:00,87.03,87.04,86.98,87.0,45522.0,70.2403,70.2484,70.2,70.2161,45522.0
2015-07-15 15:20:00,87.0,87.01,86.9,86.94,33559.0,70.2161,70.2242,70.1354,70.1677,33559.0
2015-07-15 15:25:00,86.95,87.04,86.93,87.02,42907.0,70.1757,70.2484,70.1596,70.2322,42907.0
2015-07-15 15:30:00,87.02,87.04,86.96,86.98,25927.0,70.2322,70.2484,70.1838,70.2,25927.0
2015-07-15 15:35:00,86.98,87.08,86.95,86.95,49738.0,70.2,70.2807,70.1757,70.1757,49738.0
2015-07-15 15:40:00,86.96,87.01,86.88,86.95,37678.0,70.1838,70.2242,70.1192,70.1757,37678.0
2015-07-15 15:45:00,86.94,86.94,86.85,86.89,42207.0,70.1677,70.1677,70.095,70.1273,42207.0
2015-07-15 15:50:00,86.88,86.98,86.88,86.97,52649.0,70.1192,70.2,70.1192,70.1919,52649.0
2015-07-15 15:55:00,86.96,86.98,86.89,86.97,117214.0,70.1838,70.2,70.1273,70.1919,117214.0
2015-07-16 09:30:00,86.9,87.68,86.39,86.55,55536.0,70.1354,70.7649,69.7238,69.8529,55536.0
2015-07-16 09:35:00,86.58,86.59,86.26,86.32,21812.0,69.8771,69.8852,69.6189,69.6673,21812.0
2015-07-16 09:40:00,86.33,86.34,86.1,86.15,25763.0,69.6754,69.6834,69.4897,69.5301,25763.0
2015-07-16 09:45:00,86.1,86.26,86.03,86.2,25756.0,69.4897,69.6189,69.4332,69.5704,25756.0
2015-07-16 09:50:00,86.23,86.35,86.21,86.34,11018.0,69.5946,69.6915,69.5785,69.6834,11018.0
2015-07-16 09:55:00,86.35,86.35,86.2,86.24,11862.0,69.6915,69.6915,69.5704,69.6027,11862.0
2015-07-16 10:00:00,86.21,86.22,85.7,85.7,68315.0,69.5785,69.5866,69.1669,69.1669,68315.0
2015-07-16 10:05:00,85.73,85.82,85.6,85.6,43791.0,69.1911,69.2637,69.0862,69.0862,43791.0
2015-07-16 10:10:00,85.64,86.0,85.62,85.93,42211.0,69.1185,69.409,69.1023,69.3525,42211.0
2015-07-16 10:15:00,85.96,86.17,85.96,86.13,11779.0,69.3767,69.5462,69.3767,69.5139,11779.0
2015-07-16 10:20:00,86.12,86.15,86.07,86.11,24721.0,69.5059,69.5301,69.4655,69.4978,24721.0
2015-07-16 10:25:00,86.12,86.19,86.07,86.15,17453.0,69.5059,69.5624,69.4655,69.5301,17453.0
2015-07-16 10:30:00,86.15,86.17,85.96,85.96,17787.0,69.5301,69.5462,69.3767,69.3767,17787.0
2015-07-16 10:35:00,85.98,86.07,85.89,85.89,15219.0,69.3929,69.4655,69.3202,69.3202,15219.0
2015-07-16 10:40:00,85.89,85.9,85.79,85.84,16175.0,69.3202,69.3283,69.2395,69.2799,16175.0
2015-07-16 10:45:00,85.81,85.82,85.68,85.75,26336.0,69.2557,69.2637,69.1507,69.2072,26336.0
2015-07-16 10:50:00,85.74,85.88,85.72,85.86,18770.0,69.1992,69.3122,69.183,69.296,18770.0
2015-07-16 10:55:00,85.88,85.96,85.87,85.93,9510.0,69.3122,69.3767,69.3041,69.3525,9510.0
2015-07-16 11:00:00,85.94,85.96,85.83,85.88,21754.0,69.3606,69.3767,69.2718,69.3122,21754.0
2015-07-16 11:05:00,85.9,85.91,85.86,85.9,8151.0,69.3283,69.3364,69.296,69.3283,8151.0
2015-07-16 11:10:00,85.9,85.9,85.83,85.85,14632.0,69.3283,69.3283,69.2718,69.288,14632.0
2015-07-16 11:15:00,85.84,85.85,85.75,85.81,8489.0,69.2799,69.288,69.2072,69.2557,8489.0
2015-07-16 11:20:00,85.81,85.88,85.79,85.8,12297.0,69.2557,69.3122,69.2395,69.2476,12297.0
2015-07-16 11:25:00,85.81,85.95,85.8,85.89,8378.0,69.2557,69.3687,69.2476,69.3202,8378.0
2015-07-16 11:30:00,85.89,85.97,85.88,85.96,8056.0,69.3202,69.3848,69.3122,69.3767,8056.0
2015-07-16 11:35:00,85.97,85.99,85.9,85.99,9330.0,69.3848,69.4009,69.3283,69.4009,9330.0
2015-07-16 11:40:00,86.0,86.03,85.92,86.03,12168.0,69.409,69.4332,69.3444,69.4332,12168.0
2015-07-16 11:45:00,86.03,86.04,85.98,86.02,13070.0,69.4332,69.4413,69.3929,69.4252,13070.0
2015-07-16 11:50:00,86.0,86.13,86.0,86.13,9677.0,69.409,69.5139,69.409,69.5139,9677.0
2015-07-16 11:55:00,86.13,86.15,86.11,86.13,8796.0,69.5139,69.5301,69.4978,69.5139,8796.0
2015-07-16 12:00:00,86.13,86.14,86.02,86.05,9999.0,69.5139,69.522,69.4252,69.4494,9999.0
2015-07-16 12:05:00,86.05,86.07,86.03,86.06,4071.0,69.4494,69.4655,69.4332,69.4574,4071.0
2015-07-16 12:10:00,86.07,86.1,86.04,86.09,10090.0,69.4655,69.4897,69.4413,69.4817,10090.0
2015-07-16 12:15:00,86.08,86.09,86.01,86.04,7460.0,69.4736,69.4817,69.4171,69.4413,7460.0
2015-07-16 12:20:00,86.04,86.11,86.02,86.03,7784.0,69.4413,69.4978,69.4252,69.4332,7784.0
2015-07-16 12:25:00,86.05,86.05,85.97,85.97,4518.0,69.4494,69.4494,69.3848,69.3848,4518.0
2015-07-16 12:30:00,85.98,85.99,85.92,85.96,10968.0,69.3929,69.4009,69.3444,69.3767,10968.0
2015-07-16 12:35:00,85.96,85.96,85.86,85.89,9805.0,69.3767,69.3767,69.296,69.3202,9805.0
2015-07-16 12:40:00,85.89,85.9,85.83,85.84,8747.0,69.3202,69.3283,69.2718,69.2799,8747.0
2015-07-16 12:45:00,85.84,85.87,85.76,85.8,9937.0,69.2799,69.3041,69.2153,69.2476,9937.0
2015-07-16 12:50:00,85.79,85.81,85.71,85.71,14454.0,69.2395,69.2557,69.175,69.175,14454.0
2015-07-16 12:55:00,85.72,85.76,85.68,85.72,6786.0,69.183,69.2153,69.1507,69.183,6786.0
2015-07-16 13:00:00,85.72,85.78,85.69,85.76,9871.0,69.183,69.2315,69.1588,69.2153,9871.0
2015-07-16 13:05:00,85.76,85.82,85.72,85.72,7686.0,69.2153,69.2637,69.183,69.183,7686.0
2015-07-16 13:10:00,85.71,85.72,85.63,85.64,15159.0,69.175,69.183,69.1104,69.1185,15159.0
2015-07-16 13:15:00,85.66,85.66,85.52,85.52,15318.0,69.1346,69.1346,69.0216,69.0216,15318.0
2015-07-16 13:20:00,85.53,85.62,85.52,85.62,9859.0,69.0297,69.1023,69.0216,69.1023,9859.0
2015-07-16 13:25:00,85.61,85.74,85.61,85.66,10422.0,69.0943,69.1992,69.0943,69.1346,10422.0
2015-07-16 13:30:00,85.66,85.75,85.64,85.7,8807.0,69.1346,69.2072,69.1185,69.1669,8807.0
2015-07-16 13:35:00,85.71,85.75,85.68,85.71,13523.0,69.175,69.2072,69.1507,69.175,13523.0
2015-07-16 13:40:00,85.71,85.79,85.67,85.74,22453.0,69.175,69.2395,69.1427,69.1992,22453.0
2015-07-16 13:45:00,85.73,85.78,85.73,85.75,5429.0,69.1911,69.2315,69.1911,69.2072,5429.0
2015-07-16 13:50:00,85.74,85.74,85.56,85.58,14710.0,69.1992,69.1992,69.0539,69.07,14710.0
2015-07-16 13:55:00,85.59,85.6,85.52,85.54,10307.0,69.0781,69.0862,69.0216,69.0378,10307.0
2015-07-16 14:00:00,85.54,85.54,85.48,85.48,20350.0,69.0378,69.0378,68.9893,68.9893,20350.0
2015-07-16 14:05:00,85.5,85.65,85.5,85.64,16710.0,69.0055,69.1265,69.0055,69.1185,16710.0
2015-07-16 14:10:00,85.63,85.64,85.53,85.58,11433.0,69.1104,69.1185,69.0297,69.07,11433.0
2015-07-16 14:15:00,85.58,85.67,85.58,85.66,13566.0,69.07,69.1427,69.07,69.1346,13566.0
2015-07-16 14:20:00,85.62,85.7,85.62,85.65,10294.0,69.1023,69.1669,69.1023,69.1265,10294.0
2015-07-16 14:25:00,85.65,85.73,85.65,85.7,9884.0,69.1265,69.1911,69.1265,69.1669,9884.0
2015-07-16 14:30:00,85.71,85.78,85.68,85.68,15053.0,69.175,69.2315,69.1507,69.1507,15053.0
2015-07-16 14:35:00,85.68,85.7,85.65,85.69,11013.0,69.1507,69.1669,69.1265,69.1588,11013.0
2015-07-16 14:40:00,85.67,85.74,85.64,85.74,13926.0,69.1427,69.1992,69.1185,69.1992,13926.0
2015-07-16 14:45:00,85.73,85.73,85.69,85.71,10027.0,69.1911,69.1911,69.1588,69.175,10027.0
2015-07-16 14:50:00,85.71,85.71,85.64,85.65,16849.0,69.175,69.175,69.1185,69.1265,16849.0
2015-07-16 14:55:00,85.64,85.67,85.62,85.64,13524.0,69.1185,69.1427,69.1023,69.1185,13524.0
2015-07-16 15:00:00,85.62,85.67,85.55,85.59,20077.0,69.1023,69.1427,69.0458,69.0781,20077.0
2015-07-16 15:05:00,85.6,85.62,85.49,85.52,21702.0,69.0862,69.1023,68.9974,69.0216,21702.0
2015-07-16 15:10:00,85.5,85.62,85.5,85.56,22085.0,69.0055,69.1023,69.0055,69.0539,22085.0
2015-07-16 15:15:00,85.56,85.59,85.54,85.56,21955.0,69.0539,69.0781,69.0378,69.0539,21955.0
2015-07-16 15:20:00,85.55,85.66,85.55,85.66,20846.0,69.0458,69.1346,69.0458,69.1346,20846.0
2015-07-16 15:25:00,85.65,85.67,85.6,85.65,27787.0,69.1265,69.1427,69.0862,69.1265,27787.0
2015-07-16 15:30:00,85.66,85.7,85.62,85.63,26048.0,69.1346,69.1669,69.1023,69.1104,26048.0
2015-07-16 15:35:00,85.64,85.71,85.63,85.71,24547.0,69.1185,69.175,69.1104,69.175,24547.0
2015-07-16 15:40:00,85.7,85.73,85.67,85.67,22311.0,69.1669,69.1911,69.1427,69.1427,22311.0
2015-07-16 15:45:00,85.67,85.72,85.66,85.66,30560.0,69.1427,69.183,69.1346,69.1346,30560.0
2015-07-16 15:50:00,85.67,85.7,85.64,85.67,41593.0,69.1427,69.1669,69.1185,69.1427,41593.0
2015-07-16 15:55:00,85.67,85.71,85.59,85.6,155832.0,69.1427,69.175,69.0781,69.0862,155832.0
2015-07-17 09:30:00,85.6,86.83,85.6,86.72,130744.0,69.0862,70.0789,69.0862,69.9901,130744.0
2015-07-17 09:35:00,86.72,86.72,86.32,86.44,61178.0,69.9901,69.9901,69.6673,69.7641,61178.0
2015-07-17 09:40:00,86.49,86.49,86.1,86.1,26213.0,69.8045,69.8045,69.4897,69.4897,26213.0
2015-07-17 09:45:00,86.14,86.24,86.05,86.24,45996.0,69.522,69.6027,69.4494,69.6027,45996.0
2015-07-17 09:50:00,86.26,86.29,86.06,86.1,11300.0,69.6189,69.6431,69.4574,69.4897,11300.0
2015-07-17 09:55:00,86.14,86.17,86.04,86.08,6823.0,69.522,69.5462,69.4413,69.4736,6823.0
2015-07-17 10:00:00,86.11,86.16,85.89,86.09,15445.0,69.4978,69.5381,69.3202,69.4817,15445.0
2015-07-17 10:05:00,86.04,86.05,85.67,85.72,18772.0,69.4413,69.4494,69.1427,69.183,18772.0
2015-07-17 10:10:00,85.73,85.81,85.66,85.8,26292.0,69.1911,69.2557,69.1346,69.2476,26292.0
2015-07-17 10:15:00,85.79,86.08,85.75,86.07,44353.0,69.2395,69.4736,69.2072,69.4655,44353.0
2015-07-17 10:20:00,86.09,86.18,86.05,86.15,15036.0,69.4817,69.5543,69.4494,69.5301,15036.0
2015-07-17 10:25:00,86.11,86.18,86.06,86.12,34614.0,69.4978,69.5543,69.4574,69.5059,34614.0
2015-07-17 10:30:00,86.12,86.16,86.02,86.06,37331.0,69.5059,69.5381,69.4252,69.4574,37331.0
2015-07-17 10:35:00,86.06,86.16,86.01,86.16,36411.0,69.4574,69.5381,69.4171,69.5381,36411.0
2015-07-17 10:40:00,86.15,86.35,86.13,86.32,57155.0,69.5301,69.6915,69.5139,69.6673,57155.0
2015-07-17 10:45:00,86.3,86.44,86.3,86.39,21850.0,69.6511,69.7641,69.6511,69.7238,21850.0
2015-07-17 10:50:00,86.38,86.41,86.33,86.4,36396.0,69.7157,69.7399,69.6754,69.7318,36396.0
2015-07-17 10:55:00,86.4,86.51,86.4,86.49,11103.0,69.7318,69.8206,69.7318,69.8045,11103.0
2015-07-17 11:00:00,86.49,86.55,86.47,86.55,30107.0,69.8045,69.8529,69.7883,69.8529,30107.0
2015-07-17 11:05:00,86.55,86.6,86.48,86.52,22099.0,69.8529,69.8933,69.7964,69.8287,22099.0
2015-07-17 11:10:00,86.52,86.55,86.48,86.49,22699.0,69.8287,69.8529,69.7964,69.8045,22699.0
2015-07-17 11:15:00,86.49,86.52,86.44,86.46,9419.0,69.8045,69.8287,69.7641,69.7803,9419.0
2015-07-17 11:20:00,86.46,86.56,86.41,86.54,22127.0,69.7803,69.861,69.7399,69.8448,22127.0
2015-07-17 11:25:00,86.55,86.59,86.5,86.53,16976.0,69.8529,69.8852,69.8126,69.8368,16976.0
2015-07-17 11:30:00,86.54,86.56,86.46,86.55,9843.0,69.8448,69.861,69.7803,69.8529,9843.0
2015-07-17 11:35:00,86.54,86.59,86.39,86.43,26298.0,69.8448,69.8852,69.7238,69.7561,26298.0
2015-07-17 11:40:00,86.45,86.48,86.4,86.4,7853.0,69.7722,69.7964,69.7318,69.7318,7853.0
2015-07-17 11:45:00,86.41,86.43,86.36,86.4,12043.0,69.7399,69.7561,69.6996,69.7318,12043.0
2015-07-17 11:50:00,86.4,86.44,86.32,86.36,12838.0,69.7318,69.7641,69.6673,69.6996,12838.0
2015-07-17 11:55:00,86.34,86.38,86.31,86.37,6068.0,69.6834,69.7157,69.6592,69.7076,6068.0
2015-07-17 12:00:00,86.37,86.39,86.34,86.37,7170.0,69.7076,69.7238,69.6834,69.7076,7170.0
2015-07-17 12:05:00,86.38,86.38,86.33,86.36,3916.0,69.7157,69.7157,69.6754,69.6996,3916.0
2015-07-17 12:10:00,86.34,86.39,86.33,86.34,15070.0,69.6834,69.7238,69.6754,69.6834,15070.0
2015-07-17 12:15:00,86.34,86.36,86.3,86.34,9936.0,69.6834,69.6996,69.6511,69.6834,9936.0
2015-07-17 12:20:00,86.33,86.35,86.3,86.3,4987.0,69.6754,69.6915,69.6511,69.6511,4987.0
2015-07-17 12:25:00,86.29,86.31,86.28,86.3,5566.0,69.6431,69.6592,69.635,69.6511,5566.0
2015-07-17 12:30:00,86.28,86.3,86.23,86.25,13312.0,69.635,69.6511,69.5946,69.6108,13312.0
2015-07-17 12:35:00,86.26,86.27,86.21,86.21,9391.0,69.6189,69.6269,69.5785,69.5785,9391.0
2015-07-17 12:40:00,86.22,86.25,86.15,86.19,10429.0,69.5866,69.6108,69.5301,69.5624,10429.0
2015-07-17 12:45:00,86.21,86.22,86.16,86.16,4186.0,69.5785,69.5866,69.5381,69.5381,4186.0
2015-07-17 12:50:00,86.16,86.19,86.13,86.18,11910.0,69.5381,69.5624,69.5139,69.5543,11910.0
2015-07-17 12:55:00,86.18,86.25,86.17,86.21,9879.0,69.5543,69.6108,69.5462,69.5785,9879.0
2015-07-17 13:00:00,86.2,86.25,86.2,86.2,8788.0,69.5704,69.6108,69.5704,69.5704,8788.0
2015-07-17 13:05:00,86.21,86.24,86.17,86.18,6207.0,69.5785,69.6027,69.5462,69.5543,6207.0
2015-07-17 13:10:00,86.16,86.17,86.12,86.13,4949.0,69.5381,69.5462,69.5059,69.5139,4949.0
2015-07-17 13:15:00,86.13,86.19,86.13,86.16,7876.0,69.5139,69.5624,69.5139,69.5381,7876.0
2015-07-17 13:20:00,86.16,86.21,86.14,86.15,11406.0,69.5381,69.5785,69.522,69.5301,11406.0
2015-07-17 13:25:00,86.14,86.14,86.09,86.09,6012.0,69.522,69.522,69.4817,69.4817,6012.0
2015-07-17 13:30:00,86.09,86.1,86.03,86.04,11602.0,69.4817,69.4897,69.4332,69.4413,11602.0
2015-07-17 13:35:00,86.03,86.04,85.94,85.94,5965.0,69.4332,69.4413,69.3606,69.3606,5965.0
2015-07-17 13:40:00,85.94,86.04,85.9,86.01,19544.0,69.3606,69.4413,69.3283,69.4171,19544.0
2015-07-17 13:45:00,86.0,86.0,85.92,85.95,18561.0,69.409,69.409,69.3444,69.3687,18561.0
2015-07-17 13:50:00,85.93,85.96,85.89,85.94,9193.0,69.3525,69.3767,69.3202,69.3606,9193.0
2015-07-17 13:55:00,85.93,85.93,85.87,85.93,11062.0,69.3525,69.3525,69.3041,69.3525,11062.0
2015-07-17 14:00:00,85.94,85.99,85.93,85.94,8388.0,69.3606,69.4009,69.3525,69.3606,8388.0
2015-07-17 14:05:00,85.95,86.06,85.94,86.04,10363.0,69.3687,69.4574,69.3606,69.4413,10363.0
2015-07-17 14:10:00,86.05,86.07,86.01,86.05,6758.0,69.4494,69.4655,69.4171,69.4494,6758.0
2015-07-17 14:15:00,86.06,86.07,85.99,86.01,31775.0,69.4574,69.4655,69.4009,69.4171,31775.0
2015-07-17 14:20:00,86.01,86.04,85.97,85.99,19202.0,69.4171,69.4413,69.3848,69.4009,19202.0
2015-07-17 14:25:00,86.01,86.11,86.0,86.11,5287.0,69.4171,69.4978,69.409,69.4978,5287.0
2015-07-17 14:30:00,86.12,86.14,86.07,86.08,5396.0,69.5059,69.522,69.4655,69.4736,5396.0
2015-07-17 14:35:00,86.08,86.12,86.04,86.09,8280.0,69.4736,69.5059,69.4413,69.4817,8280.0
2015-07-17 14:40:00,86.09,86.09,85.98,85.98,10922.0,69.4817,69.4817,69.3929,69.3929,10922.0
2015-07-17 14:45:00,85.99,86.02,85.97,85.99,9927.0,69.4009,69.4252,69.3848,69.4009,9927.0
2015-07-17 14:50:00,85.99,86.06,85.99,86.05,9334.0,69.4009,69.4574,69.4009,69.4494,9334.0
2015-07-17 14:55:00,86.04,86.05,85.95,85.98,19666.0,69.4413,69.4494,69.3687,69.3929,19666.0
2015-07-17 15:00:00,85.98,85.98,85.93,85.94,8790.0,69.3929,69.3929,69.3525,69.3606,8790.0
2015-07-17 15:05:00,85.93,85.94,85.86,85.88,14487.0,69.3525,69.3606,69.296,69.3122,14487.0
2015-07-17 15:10:00,85.86,85.86,85.75,85.82,14929.0,69.296,69.296,69.2072,69.2637,14929.0
2015-07-17 15:15:00,85.84,85.84,85.77,85.84,8927.0,69.2799,69.2799,69.2234,69.2799,8927.0
2015-07-17 15:20:00,85.85,85.94,85.84,85.94,14613.0,69.288,69.3606,69.2799,69.3606,14613.0
2015-07-17 15:25:00,85.94,85.95,85.87,85.91,16493.0,69.3606,69.3687,69.3041,69.3364,16493.0
2015-07-17 15:30:00,85.9,85.97,85.88,85.88,36998.0,69.3283,69.3848,69.3122,69.3122,36998.0
2015-07-17 15:35:00,85.89,85.93,85.85,85.88,48168.0,69.3202,69.3525,69.288,69.3122,48168.0
2015-07-17 15:40:00,85.88,85.9,85.85,85.86,22672.0,69.3122,69.3283,69.288,69.296,22672.0
2015-07-17 15:45:00,85.86,85.96,85.86,85.92,47932.0,69.296,69.3767,69.296,69.3444,47932.0
2015-07-17 15:50:00,85.92,85.96,85.91,85.95,69211.0,69.3444,69.3767,69.3364,69.3687,69211.0
2015-07-17 15:55:00,85.95,85.98,85.89,85.94,94409.0,69.3687,69.3929,69.3202,69.3606,94409.0
2015-07-20 09:30:00,86.17,86.38,86.06,86.34,27912.0,69.5462,69.7157,69.4574,69.6834,27912.0
2015-07-20 09:35:00,86.34,86.38,86.1,86.11,25894.0,69.6834,69.7157,69.4897,69.4978,25894.0
2015-07-20 09:40:00,86.11,86.17,85.89,86.01,18227.0,69.4978,69.5462,69.3202,69.4171,18227.0
2015-07-20 09:45:00,86.03,86.05,85.89,86.03,39406.0,69.4332,69.4494,69.3202,69.4332,39406.0
2015-07-20 09:50:00,86.07,86.07,85.91,85.97,8783.0,69.4655,69.4655,69.3364,69.3848,8783.0
2015-07-20 09:55:00,86.02,86.06,85.76,85.81,18176.0,69.4252,69.4574,69.2153,69.2557,18176.0
2015-07-20 10:00:00,85.86,86.06,85.79,85.98,16740.0,69.296,69.4574,69.2395,69.3929,16740.0
2015-07-20 10:05:00,85.95,86.16,85.95,86.14,17568.0,69.3687,69.5381,69.3687,69.522,17568.0
2015-07-20 10:10:00,86.18,86.27,86.17,86.25,14394.0,69.5543,69.6269,69.5462,69.6108,14394.0
2015-07-20 10:15:00,86.24,86.4,86.23,86.36,18048.0,69.6027,69.7318,69.5946,69.6996,18048.0
2015-07-20 10:20:00,86.36,86.48,86.31,86.4,12351.0,69.6996,69.7964,69.6592,69.7318,12351.0
2015-07-20 10:25:00,86.41,86.46,86.33,86.33,15998.0,69.7399,69.7803,69.6754,69.6754,15998.0
2015-07-20 10:30:00,86.33,86.46,86.3,86.46,7264.0,69.6754,69.7803,69.6511,69.7803,7264.0
2015-07-20 10:35:00,86.45,86.46,86.36,86.42,13757.0,69.7722,69.7803,69.6996,69.748,13757.0
2015-07-20 10:40:00,86.39,86.39,86.24,86.3,11705.0,69.7238,69.7238,69.6027,69.6511,11705.0
2015-07-20 10:45:00,86.31,86.37,86.28,86.29,7468.0,69.6592,69.7076,69.635,69.6431,7468.0
2015-07-20 10:50:00,86.29,86.45,86.29,86.45,8201.0,69.6431,69.7722,69.6431,69.7722,8201.0
2015-07-20 10:55:00,86.46,86.63,86.44,86.57,14810.0,69.7803,69.9175,69.7641,69.8691,14810.0
2015-07-20 11:00:00,86.56,86.62,86.48,86.49,24205.0,69.861,69.9094,69.7964,69.8045,24205.0
2015-07-20 11:05:00,86.49,86.55,86.38,86.38,8092.0,69.8045,69.8529,69.7157,69.7157,8092.0
2015-07-20 11:10:00,86.39,86.41,86.23,86.23,14010.0,69.7238,69.7399,69.5946,69.5946,14010.0
2015-07-20 11:15:00,86.24,86.27,86.04,86.07,14693.0,69.6027,69.6269,69.4413,69.4655,14693.0
2015-07-20 11:20:00,86.07,86.2,86.07,86.2,16107.0,69.4655,69.5704,69.4655,69.5704,16107.0
2015-07-20 11:25:00,86.23,86.29,86.19,86.19,6842.0,69.5946,69.6431,69.5624,69.5624,6842.0
2015-07-20 11:30:00,86.19,86.21,86.09,86.1,10335.0,69.5624,69.5785,69.4817,69.4897,10335.0
2015-07-20 11:35:00,86.12,86.17,86.08,86.12,15769.0,69.5059,69.5462,69.4736,69.5059,15769.0
2015-07-20 11:40:00,86.13,86.18,86.07,86.08,15989.0,69.5139,69.5543,69.4655,69.4736,15989.0
2015-07-20 11:45:00,86.09,86.09,86.02,86.06,15525.0,69.4817,69.4817,69.4252,69.4574,15525.0
2015-07-20 11:50:00,86.05,86.13,86.03,86.12,17701.0,69.4494,69.5139,69.4332,69.5059,17701.0
2015-07-20 11:55:00,86.12,86.19,86.1,86.19,8721.0,69.5059,69.5624,69.4897,69.5624,8721.0
2015-07-20 12:00:00,86.19,86.19,86.09,86.09,15041.0,69.5624,69.5624,69.4817,69.4817,15041.0
2015-07-20 12:05:00,86.1,86.15,86.09,86.1,7701.0,69.4897,69.5301,69.4817,69.4897,7701.0
2015-07-20 12:10:00,86.12,86.19,86.11,86.19,2563.0,69.5059,69.5624,69.4978,69.5624,2563.0
2015-07-20 12:15:00,86.19,86.3,86.14,86.28,8443.0,69.5624,69.6511,69.522,69.635,8443.0
2015-07-20 12:20:00,86.27,86.28,86.14,86.17,7169.0,69.6269,69.635,69.522,69.5462,7169.0
2015-07-20 12:25:00,86.14,86.14,86.1,86.13,6120.0,69.522,69.522,69.4897,69.5139,6120.0
2015-07-20 12:30:00,86.14,86.18,86.12,86.14,5752.0,69.522,69.5543,69.5059,69.522,5752.0
2015-07-20 12:35:00,86.14,86.21,86.1,86.16,9710.0,69.522,69.5785,69.4897,69.5381,9710.0
2015-07-20 12:40:00,86.18,86.21,86.13,86.13,5707.0,69.5543,69.5785,69.5139,69.5139,5707.0
2015-07-20 12:45:00,86.12,86.15,86.08,86.11,11920.0,69.5059,69.5301,69.4736,69.4978,11920.0
2015-07-20 12:50:00,86.12,86.15,86.07,86.12,12161.0,69.5059,69.5301,69.4655,69.5059,12161.0
2015-07-20 12:55:00,86.13,86.25,86.12,86.22,5076.0,69.5139,69.6108,69.5059,69.5866,5076.0
2015-07-20 13:00:00,86.21,86.24,86.12,86.23,7338.0,69.5785,69.6027,69.5059,69.5946,7338.0
2015-07-20 13:05:00,86.2,86.23,86.15,86.21,3942.0,69.5704,69.5946,69.5301,69.5785,3942.0
2015-07-20 13:10:00,86.21,86.21,86.09,86.12,5547.0,69.5785,69.5785,69.4817,69.5059,5547.0
2015-07-20 13:15:00,86.12,86.15,86.09,86.11,6523.0,69.5059,69.5301,69.4817,69.4978,6523.0
2015-07-20 13:20:00,86.09,86.14,86.08,86.1,15255.0,69.4817,69.522,69.4736,69.4897,15255.0
2015-07-20 13:25:00,86.11,86.16,86.1,86.16,10800.0,69.4978,69.5381,69.4897,69.5381,10800.0
2015-07-20 13:30:00,86.16,86.21,86.13,86.14,6164.0,69.5381,69.5785,69.5139,69.522,6164.0
2015-07-20 13:35:00,86.14,86.17,86.09,86.14,8724.0,69.522,69.5462,69.4817,69.522,8724.0
2015-07-20 13:40:00,86.13,86.15,86.09,86.14,5749.0,69.5139,69.5301,69.4817,69.522,5749.0
2015-07-20 13:45:00,86.15,86.17,86.09,86.11,9155.0,69.5301,69.5462,69.4817,69.4978,9155.0
2015-07-20 13:50:00,86.09,86.13,86.08,86.13,5367.0,69.4817,69.5139,69.4736,69.5139,5367.0
2015-07-20 13:55:00,86.12,86.13,86.09,86.11,10994.0,69.5059,69.5139,69.4817,69.4978,10994.0
2015-07-20 14:00:00,86.11,86.18,86.11,86.18,9074.0,69.4978,69.5543,69.4978,69.5543,9074.0
2015-07-20 14:05:00,86.17,86.23,86.17,86.23,3681.0,69.5462,69.5946,69.5462,69.5946,3681.0
2015-07-20 14:10:00,86.24,86.24,86.17,86.22,7418.0,69.6027,69.6027,69.5462,69.5866,7418.0
2015-07-20 14:15:00,86.22,86.22,86.14,86.15,8174.0,69.5866,69.5866,69.522,69.5301,8174.0
2015-07-20 14:20:00,86.16,86.18,86.13,86.16,7964.0,69.5381,69.5543,69.5139,69.5381,7964.0
2015-07-20 14:25:00,86.16,86.29,86.16,86.28,9492.0,69.5381,69.6431,69.5381,69.635,9492.0
2015-07-20 14:30:00,86.26,86.27,86.14,86.16,16111.0,69.6189,69.6269,69.522,69.5381,16111.0
2015-07-20 14:35:00,86.18,86.18,86.1,86.12,17145.0,69.5543,69.5543,69.4897,69.5059,17145.0
2015-07-20 14:40:00,86.12,86.2,86.11,86.15,12654.0,69.5059,69.5704,69.4978,69.5301,12654.0
2015-07-20 14:45:00,86.16,86.17,86.13,86.14,10696.0,69.5381,69.5462,69.5139,69.522,10696.0
2015-07-20 14:50:00,86.13,86.16,86.07,86.11,29695.0,69.5139,69.5381,69.4655,69.4978,29695.0
2015-07-20 14:55:00,86.11,86.13,85.99,85.99,10939.0,69.4978,69.5139,69.4009,69.4009,10939.0
2015-07-20 15:00:00,86.0,86.12,86.0,86.1,8585.0,69.409,69.5059,69.409,69.4897,8585.0
2015-07-20 15:05:00,86.09,86.14,86.06,86.13,9903.0,69.4817,69.522,69.4574,69.5139,9903.0
2015-07-20 15:10:00,86.14,86.19,86.12,86.13,27723.0,69.522,69.5624,69.5059,69.5139,27723.0
2015-07-20 15:15:00,86.12,86.12,86.06,86.07,13586.0,69.5059,69.5059,69.4574,69.4655,13586.0
2015-07-20 15:20:00,86.08,86.11,86.07,86.09,9970.0,69.4736,69.4978,69.4655,69.4817,9970.0
2015-07-20 15:25:00,86.09,86.13,86.06,86.11,17195.0,69.4817,69.5139,69.4574,69.4978,17195.0
2015-07-20 15:30:00,86.12,86.16,86.12,86.15,12176.0,69.5059,69.5381,69.5059,69.5301,12176.0
2015-07-20 15:35:00,86.15,86.16,86.1,86.1,19335.0,69.5301,69.5381,69.4897,69.4897,19335.0
2015-07-20 15:40:00,86.1,86.11,86.06,86.08,32107.0,69.4897,69.4978,69.4574,69.4736,32107.0
2015-07-20 15:45:00,86.08,86.12,86.08,86.09,27797.0,69.4736,69.5059,69.4736,69.4817,27797.0
2015-07-20 15:50:00,86.09,86.11,86.08,86.1,26651.0,69.4817,69.4978,69.4736,69.4897,26651.0
2015-07-20 15:55:00,86.1,86.12,86.08,86.1,65635.0,69.4897,69.5059,69.4736,69.4897,65635.0
2015-07-21 09:30:00,86.1,86.5,86.0,86.22,38798.0,69.4897,69.8126,69.409,69.5866,38798.0
2015-07-21 09:35:00,86.14,86.63,86.13,86.56,38144.0,69.522,69.9175,69.5139,69.861,38144.0
2015-07-21 09:40:00,86.68,86.97,86.66,86.83,19048.0,69.9578,70.1919,69.9417,70.0789,19048.0
2015-07-21 09:45:00,86.81,86.82,86.59,86.62,22445.0,70.0628,70.0708,69.8852,69.9094,22445.0
2015-07-21 09:50:00,86.61,86.61,86.2,86.21,4917.0,69.9013,69.9013,69.5704,69.5785,4917.0
2015-07-21 09:55:00,86.18,86.44,86.13,86.35,9071.0,69.5543,69.7641,69.5139,69.6915,9071.0
2015-07-21 10:00:00,86.39,86.48,86.35,86.35,8822.0,69.7238,69.7964,69.6915,69.6915,8822.0
2015-07-21 10:05:00,86.33,86.57,86.3,86.57,6803.0,69.6754,69.8691,69.6511,69.8691,6803.0
2015-07-21 10:10:00,86.55,86.55,86.39,86.5,14476.0,69.8529,69.8529,69.7238,69.8126,14476.0
2015-07-21 10:15:00,86.5,86.53,86.42,86.51,9017.0,69.8126,69.8368,69.748,69.8206,9017.0
2015-07-21 10:20:00,86.51,86.54,86.38,86.54,8250.0,69.8206,69.8448,69.7157,69.8448,8250.0
2015-07-21 10:25:00,86.54,86.64,86.52,86.62,16320.0,69.8448,69.9255,69.8287,69.9094,16320.0
2015-07-21 10:30:00,86.59,86.61,86.52,86.53,8103.0,69.8852,69.9013,69.8287,69.8368,8103.0
2015-07-21 10:35:00,86.54,86.62,86.52,86.52,9188.0,69.8448,69.9094,69.8287,69.8287,9188.0
2015-07-21 10:40:00,86.53,86.54,86.4,86.4,5108.0,69.8368,69.8448,69.7318,69.7318,5108.0
2015-07-21 10:45:00,86.4,86.4,86.32,86.35,10280.0,69.7318,69.7318,69.6673,69.6915,10280.0
2015-07-21 10:50:00,86.33,86.41,86.3,86.36,31110.0,69.6754,69.7399,69.6511,69.6996,31110.0
2015-07-21 10:55:00,86.36,86.37,86.3,86.33,11597.0,69.6996,69.7076,69.6511,69.6754,11597.0
2015-07-21 11:00:00,86.34,86.4,86.3,86.36,14611.0,69.6834,69.7318,69.6511,69.6996,14611.0
2015-07-21 11:05:00,86.35,86.4,86.29,86.36,15296.0,69.6915,69.7318,69.6431,69.6996,15296.0
2015-07-21 11:10:00,86.37,86.39,86.3,86.34,18943.0,69.7076,69.7238,69.6511,69.6834,18943.0
2015-07-21 11:15:00,86.32,86.35,86.3,86.3,14274.0,69.6673,69.6915,69.6511,69.6511,14274.0
2015-07-21 11:20:00,86.3,86.32,86.29,86.31,19451.0,69.6511,69.6673,69.6431,69.6592,19451.0
2015-07-21 11:25:00,86.31,86.35,86.25,86.28,20001.0,69.6592,69.6915,69.6108,69.635,20001.0
2015-07-21 11:30:00,86.25,86.3,86.24,86.24,8939.0,69.6108,69.6511,69.6027,69.6027,8939.0
2015-07-21 11:35:00,86.25,86.31,86.25,86.26,10271.0,69.6108,69.6592,69.6108,69.6189,10271.0
2015-07-21 11:40:00,86.25,86.29,86.24,86.28,17408.0,69.6108,69.6431,69.6027,69.635,17408.0
2015-07-21 11:45:00,86.27,86.27,86.23,86.27,22743.0,69.6269,69.6269,69.5946,69.6269,22743.0
2015-07-21 11:50:00,86.27,86.3,86.19,86.19,22955.0,69.6269,69.6511,69.5624,69.5624,22955.0
2015-07-21 11:55:00,86.18,86.18,86.06,86.09,49545.0,69.5543,69.5543,69.4574,69.4817,49545.0
2015-07-21 12:00:00,86.08,86.09,86.02,86.04,13596.0,69.4736,69.4817,69.4252,69.4413,13596.0
2015-07-21 12:05:00,86.04,86.06,86.0,86.04,18455.0,69.4413,69.4574,69.409,69.4413,18455.0
2015-07-21 12:10:00,86.04,86.07,85.99,86.0,19135.0,69.4413,69.4655,69.4009,69.409,19135.0
2015-07-21 12:15:00,86.0,86.04,85.93,85.94,16549.0,69.409,69.4413,69.3525,69.3606,16549.0
2015-07-21 12:20:00,85.93,85.93,85.75,85.77,17475.0,69.3525,69.3525,69.2072,69.2234,17475.0
2015-07-21 12:25:00,85.79,85.81,85.74,85.76,19005.0,69.2395,69.2557,69.1992,69.2153,19005.0
2015-07-21 12:30:00,85.76,85.76,85.59,85.64,26500.0,69.2153,69.2153,69.0781,69.1185,26500.0
2015-07-21 12:35:00,85.64,85.91,85.63,85.91,12846.0,69.1185,69.3364,69.1104,69.3364,12846.0
2015-07-21 12:40:00,85.92,86.07,85.92,86.07,8400.0,69.3444,69.4655,69.3444,69.4655,8400.0
2015-07-21 12:45:00,86.07,86.11,86.01,86.08,11252.0,69.4655,69.4978,69.4171,69.4736,11252.0
2015-07-21 12:50:00,86.09,86.12,86.02,86.07,5889.0,69.4817,69.5059,69.4252,69.4655,5889.0
2015-07-21 12:55:00,86.05,86.1,86.03,86.04,8797.0,69.4494,69.4897,69.4332,69.4413,8797.0
2015-07-21 13:00:00,86.02,86.05,85.92,85.97,19194.0,69.4252,69.4494,69.3444,69.3848,19194.0
2015-07-21 13:05:00,85.96,86.02,85.92,86.02,22888.0,69.3767,69.4252,69.3444,69.4252,22888.0
2015-07-21 13:10:00,86.01,86.04,85.99,86.04,12107.0,69.4171,69.4413,69.4009,69.4413,12107.0
2015-07-21 13:15:00,86.06,86.1,86.04,86.1,6272.0,69.4574,69.4897,69.4413,69.4897,6272.0
2015-07-21 13:20:00,86.1,86.11,86.01,86.05,5181.0,69.4897,69.4978,69.4171,69.4494,5181.0
2015-07-21 13:25:00,86.05,86.07,85.98,85.99,8661.0,69.4494,69.4655,69.3929,69.4009,8661.0
2015-07-21 13:30:00,86.0,86.06,85.97,86.02,12752.0,69.409,69.4574,69.3848,69.4252,12752.0
2015-07-21 13:35:00,86.0,86.02,85.96,85.97,13821.0,69.409,69.4252,69.3767,69.3848,13821.0
2015-07-21 13:40:00,85.97,86.0,85.92,85.93,12130.0,69.3848,69.409,69.3444,69.3525,12130.0
2015-07-21 13:45:00,85.95,85.98,85.93,85.96,6690.0,69.3687,69.3929,69.3525,69.3767,6690.0
2015-07-21 13:50:00,85.95,85.95,85.85,85.87,13403.0,69.3687,69.3687,69.288,69.3041,13403.0
2015-07-21 13:55:00,85.85,85.86,85.8,85.81,6141.0,69.288,69.296,69.2476,69.2557,6141.0
2015-07-21 14:00:00,85.81,85.83,85.76,85.79,10949.0,69.2557,69.2718,69.2153,69.2395,10949.0
2015-07-21 14:05:00,85.79,85.86,85.78,85.84,15293.0,69.2395,69.296,69.2315,69.2799,15293.0
2015-07-21 14:10:00,85.83,85.87,85.82,85.83,13077.0,69.2718,69.3041,69.2637,69.2718,13077.0
2015-07-21 14:15:00,85.84,85.89,85.82,85.89,3623.0,69.2799,69.3202,69.2637,69.3202,3623.0
2015-07-21 14:20:00,85.89,85.91,85.86,85.91,6157.0,69.3202,69.3364,69.296,69.3364,6157.0
2015-07-21 14:25:00,85.92,85.94,85.9,85.91,8352.0,69.3444,69.3606,69.3283,69.3364,8352.0
2015-07-21 14:30:00,85.92,85.93,85.88,85.89,10485.0,69.3444,69.3525,69.3122,69.3202,10485.0
2015-07-21 14:35:00,85.9,85.97,85.88,85.94,17932.0,69.3283,69.3848,69.3122,69.3606,17932.0
2015-07-21 14:40:00,85.94,85.98,85.85,85.85,10962.0,69.3606,69.3929,69.288,69.288,10962.0
2015-07-21 14:45:00,85.84,85.85,85.74,85.74,13187.0,69.2799,69.288,69.1992,69.1992,13187.0
2015-07-21 14:50:00,85.73,85.82,85.64,85.82,17397.0,69.1911,69.2637,69.1185,69.2637,17397.0
2015-07-21 14:55:00,85.82,85.88,85.82,85.87,9628.0,69.2637,69.3122,69.2637,69.3041,9628.0
2015-07-21 15:00:00,85.87,85.91,85.82,85.86,14511.0,69.3041,69.3364,69.2637,69.296,14511.0
2015-07-21 15:05:00,85.85,85.88,85.81,85.84,6927.0,69.288,69.3122,69.2557,69.2799,6927.0
2015-07-21 15:10:00,85.84,85.94,85.82,85.86,11558.0,69.2799,69.3606,69.2637,69.296,11558.0
2015-07-21 15:15:00,85.85,85.87,85.82,85.83,14782.0,69.288,69.3041,69.2637,69.2718,14782.0
2015-07-21 15:20:00,85.82,85.87,85.8,85.82,15677.0,69.2637,69.3041,69.2476,69.2637,15677.0
2015-07-21 15:25:00,85.81,85.82,85.76,85.77,13191.0,69.2557,69.2637,69.2153,69.2234,13191.0
2015-07-21 15:30:00,85.77,85.95,85.76,85.92,19057.0,69.2234,69.3687,69.2153,69.3444,19057.0
2015-07-21 15:35:00,85.91,86.02,85.88,86.01,27421.0,69.3364,69.4252,69.3122,69.4171,27421.0
2015-07-21 15:40:00,86.02,86.02,85.97,86.0,15084.0,69.4252,69.4252,69.3848,69.409,15084.0
2015-07-21 15:45:00,86.01,86.01,85.94,85.98,19077.0,69.4171,69.4171,69.3606,69.3929,19077.0
2015-07-21 15:50:00,85.97,86.0,85.96,86.0,34704.0,69.3848,69.409,69.3767,69.409,34704.0
2015-07-21 15:55:00,85.99,85.99,85.88,85.92,94405.0,69.4009,69.4009,69.3122,69.3444,94405.0
2015-07-22 09:30:00,85.93,86.45,85.75,86.44,28216.0,69.3525,69.7722,69.2072,69.7641,28216.0
2015-07-22 09:35:00,86.32,86.33,86.09,86.17,7645.0,69.6673,69.6754,69.4817,69.5462,7645.0
2015-07-22 09:40:00,86.23,86.29,86.12,86.13,23782.0,69.5946,69.6431,69.5059,69.5139,23782.0
2015-07-22 09:45:00,86.17,86.17,85.89,85.98,10878.0,69.5462,69.5462,69.3202,69.3929,10878.0
2015-07-22 09:50:00,85.95,85.97,85.76,85.79,10873.0,69.3687,69.3848,69.2153,69.2395,10873.0
2015-07-22 09:55:00,85.78,85.78,85.61,85.71,8219.0,69.2315,69.2315,69.0943,69.175,8219.0
2015-07-22 10:00:00,85.75,85.83,85.66,85.75,11230.0,69.2072,69.2718,69.1346,69.2072,11230.0
2015-07-22 10:05:00,85.76,85.89,85.71,85.71,8144.0,69.2153,69.3202,69.175,69.175,8144.0
2015-07-22 10:10:00,85.68,85.77,85.63,85.63,6950.0,69.1507,69.2234,69.1104,69.1104,6950.0
2015-07-22 10:15:00,85.66,85.75,85.62,85.75,7506.0,69.1346,69.2072,69.1023,69.2072,7506.0
2015-07-22 10:20:00,85.75,85.78,85.63,85.63,6730.0,69.2072,69.2315,69.1104,69.1104,6730.0
2015-07-22 10:25:00,85.63,85.66,85.51,85.55,12975.0,69.1104,69.1346,69.0135,69.0458,12975.0
2015-07-22 10:30:00,85.55,85.58,85.51,85.52,6921.0,69.0458,69.07,69.0135,69.0216,6921.0
2015-07-22 10:35:00,85.55,85.59,85.46,85.52,13438.0,69.0458,69.0781,68.9732,69.0216,13438.0
2015-07-22 10:40:00,85.54,85.56,85.47,85.48,7701.0,69.0378,69.0539,68.9813,68.9893,7701.0
2015-07-22 10:45:00,85.47,85.52,85.43,85.45,15292.0,68.9813,69.0216,68.949,68.9651,15292.0
2015-07-22 10:50:00,85.45,85.46,85.36,85.39,16029.0,68.9651,68.9732,68.8925,68.9167,16029.0
2015-07-22 10:55:00,85.41,85.51,85.38,85.46,13280.0,68.9328,69.0135,68.9086,68.9732,13280.0
2015-07-22 11:00:00,85.46,85.46,85.32,85.35,13537.0,68.9732,68.9732,68.8602,68.8844,13537.0
2015-07-22 11:05:00,85.33,85.34,85.27,85.34,7034.0,68.8683,68.8763,68.8198,68.8763,7034.0
2015-07-22 11:10:00,85.31,85.43,85.31,85.41,4485.0,68.8521,68.949,68.8521,68.9328,4485.0
2015-07-22 11:15:00,85.41,85.42,85.29,85.33,8214.0,68.9328,68.9409,68.836,68.8683,8214.0
2015-07-22 11:20:00,85.32,85.32,85.11,85.18,28822.0,68.8602,68.8602,68.6907,68.7472,28822.0
2015-07-22 11:25:00,85.15,85.19,85.12,85.17,7001.0,68.723,68.7553,68.6988,68.7391,7001.0
2015-07-22 11:30:00,85.16,85.24,85.16,85.21,14492.0,68.7311,68.7956,68.7311,68.7714,14492.0
2015-07-22 11:35:00,85.18,85.28,85.09,85.28,9851.0,68.7472,68.8279,68.6746,68.8279,9851.0
2015-07-22 11:40:00,85.27,85.35,85.22,85.32,8629.0,68.8198,68.8844,68.7795,68.8602,8629.0
2015-07-22 11:45:00,85.29,85.29,85.18,85.22,9723.0,68.836,68.836,68.7472,68.7795,9723.0
2015-07-22 11:50:00,85.25,85.3,85.25,85.29,3900.0,68.8037,68.8441,68.8037,68.836,3900.0
2015-07-22 11:55:00,85.29,85.31,85.26,85.26,7652.0,68.836,68.8521,68.8118,68.8118,7652.0
2015-07-22 12:00:00,85.28,85.3,85.24,85.29,5273.0,68.8279,68.8441,68.7956,68.836,5273.0
2015-07-22 12:05:00,85.28,85.3,85.25,85.27,6520.0,68.8279,68.8441,68.8037,68.8198,6520.0
2015-07-22 12:10:00,85.28,85.31,85.23,85.26,7476.0,68.8279,68.8521,68.7876,68.8118,7476.0
2015-07-22 12:15:00,85.27,85.28,85.14,85.21,9327.0,68.8198,68.8279,68.7149,68.7714,9327.0
2015-07-22 12:20:00,85.27,85.27,85.09,85.1,4488.0,68.8198,68.8198,68.6746,68.6826,4488.0
2015-07-22 12:25:00,85.09,85.17,85.09,85.16,6517.0,68.6746,68.7391,68.6746,68.7311,6517.0
2015-07-22 12:30:00,85.16,85.16,85.11,85.12,5585.0,68.7311,68.7311,68.6907,68.6988,5585.0
2015-07-22 12:35:00,85.11,85.14,85.08,85.13,9476.0,68.6907,68.7149,68.6665,68.7069,9476.0
2015-07-22 12:40:00,85.15,85.18,85.12,85.13,8563.0,68.723,68.7472,68.6988,68.7069,8563.0
2015-07-22 12:45:00,85.13,85.14,85.07,85.07,7835.0,68.7069,68.7149,68.6584,68.6584,7835.0
2015-07-22 12:50:00,85.06,85.12,85.06,85.12,6479.0,68.6504,68.6988,68.6504,68.6988,6479.0
2015-07-22 12:55:00,85.11,85.14,85.07,85.14,7977.0,68.6907,68.7149,68.6584,68.7149,7977.0
2015-07-22 13:00:00,85.13,85.16,85.12,85.13,4994.0,68.7069,68.7311,68.6988,68.7069,4994.0
2015-07-22 13:05:00,85.12,85.13,85.07,85.12,7746.0,68.6988,68.7069,68.6584,68.6988,7746.0
2015-07-22 13:10:00,85.13,85.15,85.07,85.08,5420.0,68.7069,68.723,68.6584,68.6665,5420.0
2015-07-22 13:15:00,85.09,85.12,85.04,85.07,10238.0,68.6746,68.6988,68.6342,68.6584,10238.0
2015-07-22 13:20:00,85.08,85.23,85.07,85.23,11301.0,68.6665,68.7876,68.6584,68.7876,11301.0
2015-07-22 13:25:00,85.24,85.29,85.21,85.29,5220.0,68.7956,68.836,68.7714,68.836,5220.0
2015-07-22 13:30:00,85.3,85.34,85.29,85.3,6100.0,68.8441,68.8763,68.836,68.8441,6100.0
2015-07-22 13:35:00,85.31,85.38,85.31,85.38,8201.0,68.8521,68.9086,68.8521,68.9086,8201.0
2015-07-22 13:40:00,85.37,85.41,85.36,85.4,7296.0,68.9006,68.9328,68.8925,68.9248,7296.0
2015-07-22 13:45:00,85.38,85.38,85.27,85.29,11988.0,68.9086,68.9086,68.8198,68.836,11988.0
2015-07-22 13:50:00,85.28,85.35,85.27,85.29,9833.0,68.8279,68.8844,68.8198,68.836,9833.0
2015-07-22 13:55:00,85.3,85.32,85.25,85.28,12154.0,68.8441,68.8602,68.8037,68.8279,12154.0
2015-07-22 14:00:00,85.28,85.31,85.24,85.25,8231.0,68.8279,68.8521,68.7956,68.8037,8231.0
2015-07-22 14:05:00,85.26,85.31,85.25,85.3,7298.0,68.8118,68.8521,68.8037,68.8441,7298.0
2015-07-22 14:10:00,85.3,85.33,85.27,85.3,8792.0,68.8441,68.8683,68.8198,68.8441,8792.0
2015-07-22 14:15:00,85.3,85.32,85.28,85.31,7716.0,68.8441,68.8602,68.8279,68.8521,7716.0
2015-07-22 14:20:00,85.33,85.39,85.32,85.39,6958.0,68.8683,68.9167,68.8602,68.9167,6958.0
2015-07-22 14:25:00,85.39,85.43,85.38,85.41,11885.0,68.9167,68.949,68.9086,68.9328,11885.0
2015-07-22 14:30:00,85.42,85.43,85.36,85.38,20457.0,68.9409,68.949,68.8925,68.9086,20457.0
2015-07-22 14:35:00,85.39,85.39,85.34,85.35,5232.0,68.9167,68.9167,68.8763,68.8844,5232.0
2015-07-22 14:40:00,85.35,85.35,85.27,85.3,9677.0,68.8844,68.8844,68.8198,68.8441,9677.0
2015-07-22 14:45:00,85.32,85.35,85.32,85.35,7571.0,68.8602,68.8844,68.8602,68.8844,7571.0
2015-07-22 14:50:00,85.34,85.38,85.33,85.36,14746.0,68.8763,68.9086,68.8683,68.8925,14746.0
2015-07-22 14:55:00,85.36,85.42,85.35,85.4,5774.0,68.8925,68.9409,68.8844,68.9248,5774.0
2015-07-22 15:00:00,85.39,85.44,85.34,85.37,35365.0,68.9167,68.957,68.8763,68.9006,35365.0
2015-07-22 15:05:00,85.36,85.47,85.35,85.46,16020.0,68.8925,68.9813,68.8844,68.9732,16020.0
2015-07-22 15:10:00,85.47,85.48,85.4,85.4,60766.0,68.9813,68.9893,68.9248,68.9248,60766.0
2015-07-22 15:15:00,85.4,85.43,85.38,85.41,17339.0,68.9248,68.949,68.9086,68.9328,17339.0
2015-07-22 15:20:00,85.4,85.45,85.38,85.43,48460.0,68.9248,68.9651,68.9086,68.949,48460.0
2015-07-22 15:25:00,85.43,85.47,85.39,85.39,12966.0,68.949,68.9813,68.9167,68.9167,12966.0
2015-07-22 15:30:00,85.4,85.44,85.34,85.39,16045.0,68.9248,68.957,68.8763,68.9167,16045.0
2015-07-22 15:35:00,85.38,85.38,85.29,85.31,13979.0,68.9086,68.9086,68.836,68.8521,13979.0
2015-07-22 15:40:00,85.31,85.34,85.28,85.3,24901.0,68.8521,68.8763,68.8279,68.8441,24901.0
2015-07-22 15:45:00,85.29,85.33,85.25,85.29,26166.0,68.836,68.8683,68.8037,68.836,26166.0
2015-07-22 15:50:00,85.3,85.36,85.28,85.32,42480.0,68.8441,68.8925,68.8279,68.8602,42480.0
2015-07-22 15:55:00,85.32,85.38,85.3,85.38,71042.0,68.8602,68.9086,68.8441,68.9086,71042.0
2015-07-23 09:30:00,85.17,85.17,84.46,84.84,53798.0,68.7391,68.7391,68.1661,68.4728,53798.0
2015-07-23 09:35:00,84.73,85.01,84.57,84.76,15290.0,68.384,68.61,68.2549,68.4082,15290.0
2015-07-23 09:40:00,84.72,84.85,84.72,84.84,9348.0,68.376,68.4809,68.376,68.4728,9348.0
2015-07-23 09:45:00,84.78,84.83,84.68,84.81,7893.0,68.4244,68.4647,68.3437,68.4486,7893.0
2015-07-23 09:50:00,84.81,84.92,84.78,84.82,11318.0,68.4486,68.5374,68.4244,68.4567,11318.0
2015-07-23 09:55:00,84.82,84.87,84.72,84.75,23036.0,68.4567,68.497,68.376,68.4002,23036.0
2015-07-23 10:00:00,84.79,84.79,84.54,84.54,11838.0,68.4324,68.4324,68.2307,68.2307,11838.0
2015-07-23 10:05:00,84.53,84.59,84.51,84.51,13565.0,68.2226,68.271,68.2065,68.2065,13565.0
2015-07-23 10:10:00,84.54,84.55,84.48,84.52,20719.0,68.2307,68.2387,68.1823,68.2145,20719.0
2015-07-23 10:15:00,84.53,84.59,84.33,84.37,54221.0,68.2226,68.271,68.0612,68.0935,54221.0
2015-07-23 10:20:00,84.35,84.48,84.26,84.31,24311.0,68.0773,68.1823,68.0047,68.045,24311.0
2015-07-23 10:25:00,84.34,84.44,84.32,84.37,12821.0,68.0693,68.15,68.0531,68.0935,12821.0
2015-07-23 10:30:00,84.39,84.44,84.34,84.41,20198.0,68.1096,68.15,68.0693,68.1258,20198.0
2015-07-23 10:35:00,84.4,84.57,84.4,84.57,26913.0,68.1177,68.2549,68.1177,68.2549,26913.0
2015-07-23 10:40:00,84.55,84.69,84.27,84.27,29472.0,68.2387,68.3517,68.0128,68.0128,29472.0
2015-07-23 10:45:00,84.31,84.37,84.2,84.21,15307.0,68.045,68.0935,67.9563,67.9643,15307.0
2015-07-23 10:50:00,84.21,84.29,84.05,84.05,44333.0,67.9643,68.0289,67.8352,67.8352,44333.0
2015-07-23 10:55:00,84.06,84.2,84.03,84.12,52965.0,67.8433,67.9563,67.8191,67.8917,52965.0
2015-07-23 11:00:00,84.14,84.28,84.12,84.19,41015.0,67.9078,68.0208,67.8917,67.9482,41015.0
2015-07-23 11:05:00,84.18,84.22,84.1,84.12,14807.0,67.9401,67.9724,67.8756,67.8917,14807.0
2015-07-23 11:10:00,84.1,84.13,84.02,84.07,14469.0,67.8756,67.8998,67.811,67.8513,14469.0
2015-07-23 11:15:00,84.06,84.08,84.01,84.04,12220.0,67.8433,67.8594,67.8029,67.8271,12220.0
2015-07-23 11:20:00,84.04,84.11,84.02,84.11,10356.0,67.8271,67.8836,67.811,67.8836,10356.0
2015-07-23 11:25:00,84.12,84.14,83.93,83.93,17365.0,67.8917,67.9078,67.7384,67.7384,17365.0
2015-07-23 11:30:00,83.93,84.03,83.87,83.94,22226.0,67.7384,67.8191,67.6899,67.7464,22226.0
2015-07-23 11:35:00,83.94,83.99,83.81,83.84,23336.0,67.7464,67.7868,67.6415,67.6657,23336.0
2015-07-23 11:40:00,83.86,83.99,83.84,83.99,13493.0,67.6819,67.7868,67.6657,67.7868,13493.0
2015-07-23 11:45:00,83.98,84.0,83.83,83.83,10959.0,67.7787,67.7949,67.6576,67.6576,10959.0
2015-07-23 11:50:00,83.81,83.85,83.77,83.78,8255.0,67.6415,67.6738,67.6092,67.6173,8255.0
2015-07-23 11:55:00,83.77,83.83,83.65,83.65,19625.0,67.6092,67.6576,67.5124,67.5124,19625.0
2015-07-23 12:00:00,83.67,83.78,83.65,83.76,14720.0,67.5285,67.6173,67.5124,67.6012,14720.0
2015-07-23 12:05:00,83.73,83.82,83.69,83.73,14512.0,67.5769,67.6496,67.5447,67.5769,14512.0
2015-07-23 12:10:00,83.69,83.78,83.67,83.68,7500.0,67.5447,67.6173,67.5285,67.5366,7500.0
2015-07-23 12:15:00,83.72,83.81,83.66,83.68,19012.0,67.5689,67.6415,67.5204,67.5366,19012.0
2015-07-23 12:20:00,83.68,83.72,83.65,83.7,13171.0,67.5366,67.5689,67.5124,67.5527,13171.0
2015-07-23 12:25:00,83.7,83.76,83.62,83.66,12534.0,67.5527,67.6012,67.4882,67.5204,12534.0
2015-07-23 12:30:00,83.65,83.67,83.6,83.64,9272.0,67.5124,67.5285,67.472,67.5043,9272.0
2015-07-23 12:35:00,83.63,83.66,83.54,83.57,9989.0,67.4962,67.5204,67.4236,67.4478,9989.0
2015-07-23 12:40:00,83.58,83.64,83.52,83.52,15322.0,67.4559,67.5043,67.4075,67.4075,15322.0
2015-07-23 12:45:00,83.52,83.56,83.49,83.53,14032.0,67.4075,67.4397,67.3832,67.4155,14032.0
2015-07-23 12:50:00,83.52,83.6,83.5,83.5,11896.0,67.4075,67.472,67.3913,67.3913,11896.0
2015-07-23 12:55:00,83.5,83.54,83.5,83.51,29230.0,67.3913,67.4236,67.3913,67.3994,29230.0
2015-07-23 13:00:00,83.52,83.62,83.5,83.61,11649.0,67.4075,67.4882,67.3913,67.4801,11649.0
2015-07-23 13:05:00,83.59,83.68,83.59,83.67,13455.0,67.4639,67.5366,67.4639,67.5285,13455.0
2015-07-23 13:10:00,83.66,83.67,83.54,83.56,11502.0,67.5204,67.5285,67.4236,67.4397,11502.0
2015-07-23 13:15:00,83.55,83.61,83.5,83.61,10450.0,67.4317,67.4801,67.3913,67.4801,10450.0
2015-07-23 13:20:00,83.6,83.63,83.59,83.61,12992.0,67.472,67.4962,67.4639,67.4801,12992.0
2015-07-23 13:25:00,83.59,83.74,83.59,83.72,22748.0,67.4639,67.585,67.4639,67.5689,22748.0
2015-07-23 13:30:00,83.72,83.8,83.68,83.79,19145.0,67.5689,67.6334,67.5366,67.6254,19145.0
2015-07-23 13:35:00,83.78,83.79,83.62,83.63,8845.0,67.6173,67.6254,67.4882,67.4962,8845.0
2015-07-23 13:40:00,83.64,83.78,83.64,83.75,21404.0,67.5043,67.6173,67.5043,67.5931,21404.0
2015-07-23 13:45:00,83.75,83.77,83.59,83.68,46532.0,67.5931,67.6092,67.4639,67.5366,46532.0
2015-07-23 13:50:00,83.68,83.68,83.58,83.66,14646.0,67.5366,67.5366,67.4559,67.5204,14646.0
2015-07-23 13:55:00,83.65,83.7,83.65,83.68,10477.0,67.5124,67.5527,67.5124,67.5366,10477.0
2015-07-23 14:00:00,83.68,83.68,83.6,83.62,12091.0,67.5366,67.5366,67.472,67.4882,12091.0
2015-07-23 14:05:00,83.62,83.63,83.55,83.6,14279.0,67.4882,67.4962,67.4317,67.472,14279.0
2015-07-23 14:10:00,83.6,83.7,83.56,83.7,11655.0,67.472,67.5527,67.4397,67.5527,11655.0
2015-07-23 14:15:00,83.7,83.74,83.58,83.59,10885.0,67.5527,67.585,67.4559,67.4639,10885.0
2015-07-23 14:20:00,83.61,83.67,83.59,83.64,7197.0,67.4801,67.5285,67.4639,67.5043,7197.0
2015-07-23 14:25:00,83.65,83.67,83.61,83.67,7460.0,67.5124,67.5285,67.4801,67.5285,7460.0
2015-07-23 14:30:00,83.65,83.65,83.58,83.59,8611.0,67.5124,67.5124,67.4559,67.4639,8611.0
2015-07-23 14:35:00,83.6,83.79,83.6,83.79,21106.0,67.472,67.6254,67.472,67.6254,21106.0
2015-07-23 14:40:00,83.77,83.88,83.75,83.78,20600.0,67.6092,67.698,67.5931,67.6173,20600.0
2015-07-23 14:45:00,83.77,83.78,83.69,83.78,12590.0,67.6092,67.6173,67.5447,67.6173,12590.0
2015-07-23 14:50:00,83.78,83.78,83.46,83.55,23109.0,67.6173,67.6173,67.359,67.4317,23109.0
2015-07-23 14:55:00,83.55,83.55,83.43,83.46,14314.0,67.4317,67.4317,67.3348,67.359,14314.0
2015-07-23 15:00:00,83.44,83.48,83.3,83.36,99911.0,67.3429,67.3752,67.2299,67.2783,99911.0
2015-07-23 15:05:00,83.36,83.38,83.3,83.36,14857.0,67.2783,67.2945,67.2299,67.2783,14857.0
2015-07-23 15:10:00,83.35,83.4,83.13,83.22,19765.0,67.2702,67.3106,67.0927,67.1653,19765.0
2015-07-23 15:15:00,83.21,83.28,83.17,83.25,31053.0,67.1573,67.2138,67.125,67.1895,31053.0
2015-07-23 15:20:00,83.22,83.29,83.15,83.27,23505.0,67.1653,67.2218,67.1088,67.2057,23505.0
2015-07-23 15:25:00,83.27,83.34,83.2,83.34,17433.0,67.2057,67.2622,67.1492,67.2622,17433.0
2015-07-23 15:30:00,83.34,83.4,83.29,83.29,21087.0,67.2622,67.3106,67.2218,67.2218,21087.0
2015-07-23 15:35:00,83.3,83.42,83.28,83.41,15217.0,67.2299,67.3267,67.2138,67.3187,15217.0
2015-07-23 15:40:00,83.41,83.5,83.37,83.38,30691.0,67.3187,67.3913,67.2864,67.2945,30691.0
2015-07-23 15:45:00,83.38,83.5,83.34,83.49,41707.0,67.2945,67.3913,67.2622,67.3832,41707.0
2015-07-23 15:50:00,83.48,83.49,83.38,83.44,55057.0,67.3752,67.3832,67.2945,67.3429,55057.0
2015-07-23 15:55:00,83.44,83.5,83.43,83.48,80265.0,67.3429,67.3913,67.3348,67.3752,80265.0
2015-07-24 09:30:00,83.48,83.77,83.46,83.52,34137.0,67.3752,67.6092,67.359,67.4075,34137.0
2015-07-24 09:35:00,83.48,83.64,83.14,83.16,51707.0,67.3752,67.5043,67.1008,67.1169,51707.0
2015-07-24 09:40:00,83.19,83.32,83.15,83.24,8830.0,67.1411,67.246,67.1088,67.1815,8830.0
2015-07-24 09:45:00,83.29,83.55,83.12,83.55,34936.0,67.2218,67.4317,67.0846,67.4317,34936.0
2015-07-24 09:50:00,83.54,83.85,83.51,83.8,12753.0,67.4236,67.6738,67.3994,67.6334,12753.0
2015-07-24 09:55:00,83.83,84.0,83.77,83.97,22264.0,67.6576,67.7949,67.6092,67.7706,22264.0
2015-07-24 10:00:00,83.89,83.99,83.87,83.94,12126.0,67.7061,67.7868,67.6899,67.7464,12126.0
2015-07-24 10:05:00,83.95,84.12,83.91,84.05,10019.0,67.7545,67.8917,67.7222,67.8352,10019.0
2015-07-24 10:10:00,84.11,84.14,83.97,84.07,17234.0,67.8836,67.9078,67.7706,67.8513,17234.0
2015-07-24 10:15:00,84.08,84.1,83.98,83.98,17944.0,67.8594,67.8756,67.7787,67.7787,17944.0
2015-07-24 10:20:00,83.96,83.96,83.77,83.79,8554.0,67.7626,67.7626,67.6092,67.6254,8554.0
2015-07-24 10:25:00,83.82,83.83,83.57,83.6,18134.0,67.6496,67.6576,67.4478,67.472,18134.0
2015-07-24 10:30:00,83.57,83.6,83.46,83.46,15380.0,67.4478,67.472,67.359,67.359,15380.0
2015-07-24 10:35:00,83.47,83.49,83.31,83.39,14523.0,67.3671,67.3832,67.238,67.3025,14523.0
2015-07-24 10:40:00,83.4,83.4,83.34,83.36,12424.0,67.3106,67.3106,67.2622,67.2783,12424.0
2015-07-24 10:45:00,83.35,83.39,83.26,83.34,10773.0,67.2702,67.3025,67.1976,67.2622,10773.0
2015-07-24 10:50:00,83.36,83.38,83.3,83.3,9913.0,67.2783,67.2945,67.2299,67.2299,9913.0
2015-07-24 10:55:00,83.3,83.36,83.28,83.3,8800.0,67.2299,67.2783,67.2138,67.2299,8800.0
2015-07-24 11:00:00,83.3,83.42,83.28,83.42,12153.0,67.2299,67.3267,67.2138,67.3267,12153.0
2015-07-24 11:05:00,83.43,83.45,83.33,83.35,6697.0,67.3348,67.351,67.2541,67.2702,6697.0
2015-07-24 11:10:00,83.33,83.51,83.32,83.49,17533.0,67.2541,67.3994,67.246,67.3832,17533.0
2015-07-24 11:15:00,83.49,83.5,83.41,83.5,10245.0,67.3832,67.3913,67.3187,67.3913,10245.0
2015-07-24 11:20:00,83.52,83.6,83.47,83.56,10884.0,67.4075,67.472,67.3671,67.4397,10884.0
2015-07-24 11:25:00,83.56,83.6,83.53,83.57,10262.0,67.4397,67.472,67.4155,67.4478,10262.0
2015-07-24 11:30:00,83.59,83.6,83.45,83.49,26253.0,67.4639,67.472,67.351,67.3832,26253.0
2015-07-24 11:35:00,83.49,83.54,83.47,83.53,11363.0,67.3832,67.4236,67.3671,67.4155,11363.0
2015-07-24 11:40:00,83.51,83.58,83.5,83.54,6106.0,67.3994,67.4559,67.3913,67.4236,6106.0
2015-07-24 11:45:00,83.51,83.57,83.44,83.56,5909.0,67.3994,67.4478,67.3429,67.4397,5909.0
2015-07-24 11:50:00,83.58,83.61,83.52,83.59,17628.0,67.4559,67.4801,67.4075,67.4639,17628.0
2015-07-24 11:55:00,83.58,83.65,83.52,83.65,10997.0,67.4559,67.5124,67.4075,67.5124,10997.0
2015-07-24 12:00:00,83.64,83.65,83.52,83.53,9597.0,67.5043,67.5124,67.4075,67.4155,9597.0
2015-07-24 12:05:00,83.53,83.53,83.43,83.43,7198.0,67.4155,67.4155,67.3348,67.3348,7198.0
2015-07-24 12:10:00,83.45,83.45,83.36,83.36,9993.0,67.351,67.351,67.2783,67.2783,9993.0
2015-07-24 12:15:00,83.33,83.39,83.28,83.3,6690.0,67.2541,67.3025,67.2138,67.2299,6690.0
2015-07-24 12:20:00,83.29,83.4,83.29,83.35,8670.0,67.2218,67.3106,67.2218,67.2702,8670.0
2015-07-24 12:25:00,83.35,83.4,83.35,83.35,4687.0,67.2702,67.3106,67.2702,67.2702,4687.0
2015-07-24 12:30:00,83.34,83.47,83.34,83.43,8428.0,67.2622,67.3671,67.2622,67.3348,8428.0
2015-07-24 12:35:00,83.47,83.47,83.38,83.39,8331.0,67.3671,67.3671,67.2945,67.3025,8331.0
2015-07-24 12:40:00,83.4,83.4,83.25,83.26,7417.0,67.3106,67.3106,67.1895,67.1976,7417.0
2015-07-24 12:45:00,83.28,83.36,83.24,83.36,8488.0,67.2138,67.2783,67.1815,67.2783,8488.0
2015-07-24 12:50:00,83.35,83.36,83.17,83.19,7887.0,67.2702,67.2783,67.125,67.1411,7887.0
2015-07-24 12:55:00,83.19,83.21,83.12,83.13,7597.0,67.1411,67.1573,67.0846,67.0927,7597.0
2015-07-24 13:00:00,83.14,83.18,83.13,83.17,8499.0,67.1008,67.133,67.0927,67.125,8499.0
2015-07-24 13:05:00,83.16,83.17,83.06,83.14,11522.0,67.1169,67.125,67.0362,67.1008,11522.0
2015-07-24 13:10:00,83.14,83.14,83.06,83.13,10017.0,67.1008,67.1008,67.0362,67.0927,10017.0
2015-07-24 13:15:00,83.12,83.27,83.06,83.2,20522.0,67.0846,67.2057,67.0362,67.1492,20522.0
2015-07-24 13:20:00,83.2,83.29,83.19,83.25,10890.0,67.1492,67.2218,67.1411,67.1895,10890.0
2015-07-24 13:25:00,83.27,83.3,83.23,83.25,19427.0,67.2057,67.2299,67.1734,67.1895,19427.0
2015-07-24 13:30:00,83.25,83.33,83.24,83.26,29934.0,67.1895,67.2541,67.1815,67.1976,29934.0
2015-07-24 13:35:00,83.25,83.27,83.15,83.17,28229.0,67.1895,67.2057,67.1088,67.125,28229.0
2015-07-24 13:40:00,83.17,83.17,83.1,83.16,16044.0,67.125,67.125,67.0685,67.1169,16044.0
2015-07-24 13:45:00,83.15,83.26,83.04,83.21,45724.0,67.1088,67.1976,67.0201,67.1573,45724.0
2015-07-24 13:50:00,83.21,83.31,83.05,83.17,116633.0,67.1573,67.238,67.0281,67.125,116633.0
2015-07-24 13:55:00,83.15,83.15,83.03,83.04,27055.0,67.1088,67.1088,67.012,67.0201,27055.0
2015-07-24 14:00:00,83.06,83.06,82.87,82.9,32322.0,67.0362,67.0362,66.8829,66.9071,32322.0
2015-07-24 14:05:00,82.92,82.94,82.8,82.81,19610.0,66.9232,66.9393,66.8264,66.8344,19610.0
2015-07-24 14:10:00,82.8,82.89,82.78,82.82,13233.0,66.8264,66.899,66.8102,66.8425,13233.0
2015-07-24 14:15:00,82.82,82.82,82.69,82.73,17032.0,66.8425,66.8425,66.7376,66.7699,17032.0
2015-07-24 14:20:00,82.74,82.74,82.68,82.72,17433.0,66.7779,66.7779,66.7295,66.7618,17433.0
2015-07-24 14:25:00,82.7,82.84,82.68,82.84,15047.0,66.7456,66.8586,66.7295,66.8586,15047.0
2015-07-24 14:30:00,82.85,82.86,82.74,82.76,14338.0,66.8667,66.8748,66.7779,66.7941,14338.0
2015-07-24 14:35:00,82.74,82.76,82.6,82.61,25607.0,66.7779,66.7941,66.6649,66.673,25607.0
2015-07-24 14:40:00,82.61,82.68,82.6,82.67,27360.0,66.673,66.7295,66.6649,66.7214,27360.0
2015-07-24 14:45:00,82.68,82.86,82.65,82.86,31266.0,66.7295,66.8748,66.7053,66.8748,31266.0
2015-07-24 14:50:00,82.88,82.88,82.71,82.74,21264.0,66.8909,66.8909,66.7537,66.7779,21264.0
2015-07-24 14:55:00,82.75,82.84,82.74,82.82,17648.0,66.786,66.8586,66.7779,66.8425,17648.0
2015-07-24 15:00:00,82.81,82.82,82.7,82.82,23790.0,66.8344,66.8425,66.7456,66.8425,23790.0
2015-07-24 15:05:00,82.83,82.88,82.71,82.83,22764.0,66.8506,66.8909,66.7537,66.8506,22764.0
2015-07-24 15:10:00,82.82,82.85,82.76,82.79,17229.0,66.8425,66.8667,66.7941,66.8183,17229.0
2015-07-24 15:15:00,82.8,82.86,82.74,82.82,26826.0,66.8264,66.8748,66.7779,66.8425,26826.0
2015-07-24 15:20:00,82.83,82.89,82.77,82.85,35539.0,66.8506,66.899,66.8021,66.8667,35539.0
2015-07-24 15:25:00,82.85,82.89,82.64,82.65,29845.0,66.8667,66.899,66.6972,66.7053,29845.0
2015-07-24 15:30:00,82.65,82.79,82.64,82.77,38944.0,66.7053,66.8183,66.6972,66.8021,38944.0
2015-07-24 15:35:00,82.79,82.86,82.78,82.85,32802.0,66.8183,66.8748,66.8102,66.8667,32802.0
2015-07-24 15:40:00,82.83,82.85,82.78,82.81,38100.0,66.8506,66.8667,66.8102,66.8344,38100.0
2015-07-24 15:45:00,82.8,82.89,82.78,82.86,77871.0,66.8264,66.899,66.8102,66.8748,77871.0
2015-07-24 15:50:00,82.86,83.03,82.85,83.01,65879.0,66.8748,67.012,66.8667,66.9958,65879.0
2015-07-24 15:55:00,83.01,83.02,82.87,83.0,138845.0,66.9958,67.0039,66.8829,66.9878,138845.0
2015-07-27 09:30:00,82.31,83.98,82.2,83.91,67240.0,66.4309,67.7787,66.3421,67.7222,67240.0
2015-07-27 09:35:00,83.91,84.67,83.54,84.43,83365.0,67.7222,68.3356,67.4236,68.1419,83365.0
2015-07-27 09:40:00,84.32,84.64,83.02,83.32,52258.0,68.0531,68.3114,67.0039,67.246,52258.0
2015-07-27 09:45:00,83.21,83.5,82.95,83.33,45976.0,67.1573,67.3913,66.9474,67.2541,45976.0
2015-07-27 09:50:00,83.31,83.53,83.19,83.33,26297.0,67.238,67.4155,67.1411,67.2541,26297.0
2015-07-27 09:55:00,83.22,83.67,83.22,83.45,21026.0,67.1653,67.5285,67.1653,67.351,21026.0
2015-07-27 10:00:00,83.39,83.41,83.25,83.39,20654.0,67.3025,67.3187,67.1895,67.3025,20654.0
2015-07-27 10:05:00,83.39,83.4,83.16,83.24,45237.0,67.3025,67.3106,67.1169,67.1815,45237.0
2015-07-27 10:10:00,83.22,83.4,83.22,83.4,27365.0,67.1653,67.3106,67.1653,67.3106,27365.0
2015-07-27 10:15:00,83.4,83.4,83.27,83.39,55032.0,67.3106,67.3106,67.2057,67.3025,55032.0
2015-07-27 10:20:00,83.38,83.38,83.13,83.13,6992.0,67.2945,67.2945,67.0927,67.0927,6992.0
2015-07-27 10:25:00,83.13,83.39,83.04,83.3,16793.0,67.0927,67.3025,67.0201,67.2299,16793.0
2015-07-27 10:30:00,83.28,83.55,83.28,83.33,26696.0,67.2138,67.4317,67.2138,67.2541,26696.0
2015-07-27 10:35:00,83.33,83.75,83.3,83.74,20728.0,67.2541,67.5931,67.2299,67.585,20728.0
2015-07-27 10:40:00,83.78,83.78,83.42,83.43,19121.0,67.6173,67.6173,67.3267,67.3348,19121.0
2015-07-27 10:45:00,83.45,83.58,83.43,83.44,6170.0,67.351,67.4559,67.3348,67.3429,6170.0
2015-07-27 10:50:00,83.44,83.5,83.36,83.44,28912.0,67.3429,67.3913,67.2783,67.3429,28912.0
2015-07-27 10:55:00,83.46,83.53,83.41,83.45,16529.0,67.359,67.4155,67.3187,67.351,16529.0
2015-07-27 11:00:00,83.47,83.61,83.42,83.61,11603.0,67.3671,67.4801,67.3267,67.4801,11603.0
2015-07-27 11:05:00,83.63,83.72,83.5,83.52,7918.0,67.4962,67.5689,67.3913,67.4075,7918.0
2015-07-27 11:10:00,83.53,83.53,83.43,83.45,7602.0,67.4155,67.4155,67.3348,67.351,7602.0
2015-07-27 11:15:00,83.46,83.51,83.18,83.23,19942.0,67.359,67.3994,67.133,67.1734,19942.0
2015-07-27 11:20:00,83.2,83.24,83.04,83.13,16420.0,67.1492,67.1815,67.0201,67.0927,16420.0
2015-07-27 11:25:00,83.1,83.18,83.06,83.06,11265.0,67.0685,67.133,67.0362,67.0362,11265.0
2015-07-27 11:30:00,83.04,83.15,83.02,83.11,30172.0,67.0201,67.1088,67.0039,67.0765,30172.0
2015-07-27 11:35:00,83.11,83.26,83.1,83.15,12475.0,67.0765,67.1976,67.0685,67.1088,12475.0
2015-07-27 11:40:00,83.17,83.3,83.16,83.22,9481.0,67.125,67.2299,67.1169,67.1653,9481.0
2015-07-27 11:45:00,83.24,83.4,83.2,83.36,4800.0,67.1815,67.3106,67.1492,67.2783,4800.0
2015-07-27 11:50:00,83.34,83.39,83.26,83.32,10460.0,67.2622,67.3025,67.1976,67.246,10460.0
2015-07-27 11:55:00,83.3,83.39,83.29,83.39,5665.0,67.2299,67.3025,67.2218,67.3025,5665.0
2015-07-27 12:00:00,83.37,83.59,83.33,83.5,14120.0,67.2864,67.4639,67.2541,67.3913,14120.0
2015-07-27 12:05:00,83.49,83.61,83.49,83.61,10094.0,67.3832,67.4801,67.3832,67.4801,10094.0
2015-07-27 12:10:00,83.62,83.71,83.56,83.59,14000.0,67.4882,67.5608,67.4397,67.4639,14000.0
2015-07-27 12:15:00,83.6,83.6,83.3,83.3,15067.0,67.472,67.472,67.2299,67.2299,15067.0
2015-07-27 12:20:00,83.33,83.43,83.26,83.26,8400.0,67.2541,67.3348,67.1976,67.1976,8400.0
2015-07-27 12:25:00,83.3,83.33,83.21,83.33,20671.0,67.2299,67.2541,67.1573,67.2541,20671.0
2015-07-27 12:30:00,83.32,83.37,83.27,83.27,16827.0,67.246,67.2864,67.2057,67.2057,16827.0
2015-07-27 12:35:00,83.29,83.38,83.25,83.31,23552.0,67.2218,67.2945,67.1895,67.238,23552.0
2015-07-27 12:40:00,83.31,83.45,83.3,83.44,7910.0,67.238,67.351,67.2299,67.3429,7910.0
2015-07-27 12:45:00,83.46,83.53,83.34,83.46,70420.0,67.359,67.4155,67.2622,67.359,70420.0
2015-07-27 12:50:00,83.46,83.58,83.43,83.47,9846.0,67.359,67.4559,67.3348,67.3671,9846.0
2015-07-27 12:55:00,83.46,83.46,83.34,83.42,9350.0,67.359,67.359,67.2622,67.3267,9350.0
2015-07-27 13:00:00,83.46,83.52,83.36,83.36,11135.0,67.359,67.4075,67.2783,67.2783,11135.0
2015-07-27 13:05:00,83.37,83.55,83.36,83.49,15987.0,67.2864,67.4317,67.2783,67.3832,15987.0
2015-07-27 13:10:00,83.5,83.55,83.43,83.46,8627.0,67.3913,67.4317,67.3348,67.359,8627.0
2015-07-27 13:15:00,83.45,83.52,83.44,83.44,9402.0,67.351,67.4075,67.3429,67.3429,9402.0
2015-07-27 13:20:00,83.44,83.5,83.35,83.36,9791.0,67.3429,67.3913,67.2702,67.2783,9791.0
2015-07-27 13:25:00,83.36,83.38,83.33,83.36,7150.0,67.2783,67.2945,67.2541,67.2783,7150.0
2015-07-27 13:30:00,83.35,83.42,83.33,83.34,11209.0,67.2702,67.3267,67.2541,67.2622,11209.0
2015-07-27 13:35:00,83.33,83.34,83.26,83.26,13100.0,67.2541,67.2622,67.1976,67.1976,13100.0
2015-07-27 13:40:00,83.26,83.26,83.18,83.25,11392.0,67.1976,67.1976,67.133,67.1895,11392.0
2015-07-27 13:45:00,83.25,83.26,83.19,83.22,6381.0,67.1895,67.1976,67.1411,67.1653,6381.0
2015-07-27 13:50:00,83.22,83.28,83.22,83.23,4789.0,67.1653,67.2138,67.1653,67.1734,4789.0
2015-07-27 13:55:00,83.23,83.23,83.11,83.14,11391.0,67.1734,67.1734,67.0765,67.1008,11391.0
2015-07-27 14:00:00,83.12,83.14,82.95,83.01,25194.0,67.0846,67.1008,66.9474,66.9958,25194.0
2015-07-27 14:05:00,82.98,83.09,82.96,83.06,17986.0,66.9716,67.0604,66.9555,67.0362,17986.0
2015-07-27 14:10:00,83.03,83.12,83.02,83.08,16219.0,67.012,67.0846,67.0039,67.0523,16219.0
2015-07-27 14:15:00,83.07,83.27,83.04,83.13,20535.0,67.0443,67.2057,67.0201,67.0927,20535.0
2015-07-27 14:20:00,83.11,83.15,82.98,82.98,8904.0,67.0765,67.1088,66.9716,66.9716,8904.0
2015-07-27 14:25:00,82.99,83.06,82.98,82.99,9119.0,66.9797,67.0362,66.9716,66.9797,9119.0
2015-07-27 14:30:00,83.01,83.05,82.88,82.92,17138.0,66.9958,67.0281,66.8909,66.9232,17138.0
2015-07-27 14:35:00,82.92,82.95,82.84,82.89,10666.0,66.9232,66.9474,66.8586,66.899,10666.0
2015-07-27 14:40:00,82.88,82.92,82.79,82.79,17673.0,66.8909,66.9232,66.8183,66.8183,17673.0
2015-07-27 14:45:00,82.79,82.85,82.75,82.85,9130.0,66.8183,66.8667,66.786,66.8667,9130.0
2015-07-27 14:50:00,82.84,82.85,82.72,82.8,23101.0,66.8586,66.8667,66.7618,66.8264,23101.0
2015-07-27 14:55:00,82.76,82.78,82.7,82.76,12501.0,66.7941,66.8102,66.7456,66.7941,12501.0
2015-07-27 15:00:00,82.75,82.79,82.71,82.75,13177.0,66.786,66.8183,66.7537,66.786,13177.0
2015-07-27 15:05:00,82.76,82.81,82.71,82.74,13039.0,66.7941,66.8344,66.7537,66.7779,13039.0
2015-07-27 15:10:00,82.74,82.76,82.64,82.75,15761.0,66.7779,66.7941,66.6972,66.786,15761.0
2015-07-27 15:15:00,82.76,82.76,82.57,82.59,20495.0,66.7941,66.7941,66.6407,66.6569,20495.0
2015-07-27 15:20:00,82.61,82.64,82.56,82.61,17075.0,66.673,66.6972,66.6327,66.673,17075.0
2015-07-27 15:25:00,82.61,82.67,82.53,82.54,19675.0,66.673,66.7214,66.6084,66.6165,19675.0
2015-07-27 15:30:00,82.53,82.63,82.52,82.57,29759.0,66.6084,66.6892,66.6004,66.6407,29759.0
2015-07-27 15:35:00,82.57,82.64,82.54,82.62,23503.0,66.6407,66.6972,66.6165,66.6811,23503.0
2015-07-27 15:40:00,82.62,82.65,82.55,82.65,36760.0,66.6811,66.7053,66.6246,66.7053,36760.0
2015-07-27 15:45:00,82.64,82.76,82.55,82.76,51851.0,66.6972,66.7941,66.6246,66.7941,51851.0
2015-07-27 15:50:00,82.75,82.76,82.66,82.76,63118.0,66.786,66.7941,66.7134,66.7941,63118.0
2015-07-27 15:55:00,82.76,82.87,82.73,82.82,111577.0,66.7941,66.8829,66.7699,66.8425,111577.0
2015-07-28 09:30:00,83.0,83.98,83.0,83.5,57724.0,66.9878,67.7787,66.9878,67.3913,57724.0
2015-07-28 09:35:00,83.44,83.58,83.35,83.41,13300.0,67.3429,67.4559,67.2702,67.3187,13300.0
2015-07-28 09:40:00,83.37,83.47,83.22,83.39,11275.0,67.2864,67.3671,67.1653,67.3025,11275.0
2015-07-28 09:45:00,83.41,83.63,83.32,83.44,23466.0,67.3187,67.4962,67.246,67.3429,23466.0
2015-07-28 09:50:00,83.47,83.58,83.4,83.5,13913.0,67.3671,67.4559,67.3106,67.3913,13913.0
2015-07-28 09:55:00,83.5,83.6,83.42,83.56,31530.0,67.3913,67.472,67.3267,67.4397,31530.0
2015-07-28 10:00:00,83.58,83.6,83.21,83.29,24383.0,67.4559,67.472,67.1573,67.2218,24383.0
2015-07-28 10:05:00,83.29,83.43,83.21,83.43,12281.0,67.2218,67.3348,67.1573,67.3348,12281.0
2015-07-28 10:10:00,83.44,83.64,83.37,83.64,30721.0,67.3429,67.5043,67.2864,67.5043,30721.0
2015-07-28 10:15:00,83.66,83.67,83.46,83.48,27917.0,67.5204,67.5285,67.359,67.3752,27917.0
2015-07-28 10:20:00,83.49,83.67,83.45,83.65,21246.0,67.3832,67.5285,67.351,67.5124,21246.0
2015-07-28 10:25:00,83.64,83.64,83.52,83.61,20659.0,67.5043,67.5043,67.4075,67.4801,20659.0
2015-07-28 10:30:00,83.62,83.85,83.57,83.85,28957.0,67.4882,67.6738,67.4478,67.6738,28957.0
2015-07-28 10:35:00,83.84,83.84,83.65,83.74,18246.0,67.6657,67.6657,67.5124,67.585,18246.0
2015-07-28 10:40:00,83.74,83.94,83.74,83.94,29677.0,67.585,67.7464,67.585,67.7464,29677.0
2015-07-28 10:45:00,83.96,83.96,83.84,83.89,11890.0,67.7626,67.7626,67.6657,67.7061,11890.0
2015-07-28 10:50:00,83.89,84.06,83.89,84.06,26060.0,67.7061,67.8433,67.7061,67.8433,26060.0
2015-07-28 10:55:00,84.07,84.16,83.97,84.15,18868.0,67.8513,67.924,67.7706,67.9159,18868.0
2015-07-28 11:00:00,84.15,84.18,84.07,84.18,17372.0,67.9159,67.9401,67.8513,67.9401,17372.0
2015-07-28 11:05:00,84.18,84.31,84.13,84.26,17106.0,67.9401,68.045,67.8998,68.0047,17106.0
2015-07-28 11:10:00,84.27,84.58,84.27,84.54,31336.0,68.0128,68.263,68.0128,68.2307,31336.0
2015-07-28 11:15:00,84.54,84.54,84.35,84.35,22421.0,68.2307,68.2307,68.0773,68.0773,22421.0
2015-07-28 11:20:00,84.34,84.42,84.3,84.36,21471.0,68.0693,68.1338,68.037,68.0854,21471.0
2015-07-28 11:25:00,84.37,84.57,84.37,84.57,25651.0,68.0935,68.2549,68.0935,68.2549,25651.0
2015-07-28 11:30:00,84.58,84.69,84.55,84.56,23135.0,68.263,68.3517,68.2387,68.2468,23135.0
2015-07-28 11:35:00,84.56,84.66,84.5,84.6,25736.0,68.2468,68.3275,68.1984,68.2791,25736.0
2015-07-28 11:40:00,84.59,84.6,84.52,84.52,9500.0,68.271,68.2791,68.2145,68.2145,9500.0
2015-07-28 11:45:00,84.52,84.61,84.44,84.61,11195.0,68.2145,68.2872,68.15,68.2872,11195.0
2015-07-28 11:50:00,84.6,84.63,84.53,84.62,12994.0,68.2791,68.3033,68.2226,68.2952,12994.0
2015-07-28 11:55:00,84.6,84.66,84.53,84.56,17357.0,68.2791,68.3275,68.2226,68.2468,17357.0
2015-07-28 12:00:00,84.56,84.75,84.54,84.68,29679.0,68.2468,68.4002,68.2307,68.3437,29679.0
2015-07-28 12:05:00,84.68,84.77,84.68,84.71,24423.0,68.3437,68.4163,68.3437,68.3679,24423.0
2015-07-28 12:10:00,84.73,84.78,84.6,84.6,11501.0,68.384,68.4244,68.2791,68.2791,11501.0
2015-07-28 12:15:00,84.6,84.85,84.6,84.83,12105.0,68.2791,68.4809,68.2791,68.4647,12105.0
2015-07-28 12:20:00,84.83,84.84,84.77,84.83,3027.0,68.4647,68.4728,68.4163,68.4647,3027.0
2015-07-28 12:25:00,84.8,84.84,84.74,84.81,10620.0,68.4405,68.4728,68.3921,68.4486,10620.0
2015-07-28 12:30:00,84.8,84.82,84.71,84.73,9864.0,68.4405,68.4567,68.3679,68.384,9864.0
2015-07-28 12:35:00,84.71,84.74,84.64,84.65,6560.0,68.3679,68.3921,68.3114,68.3195,6560.0
2015-07-28 12:40:00,84.61,84.71,84.59,84.68,15928.0,68.2872,68.3679,68.271,68.3437,15928.0
2015-07-28 12:45:00,84.69,84.74,84.64,84.66,10600.0,68.3517,68.3921,68.3114,68.3275,10600.0
2015-07-28 12:50:00,84.67,84.68,84.57,84.57,10411.0,68.3356,68.3437,68.2549,68.2549,10411.0
2015-07-28 12:55:00,84.58,84.63,84.54,84.63,5091.0,68.263,68.3033,68.2307,68.3033,5091.0
2015-07-28 13:00:00,84.64,84.64,84.58,84.6,8005.0,68.3114,68.3114,68.263,68.2791,8005.0
2015-07-28 13:05:00,84.6,84.65,84.54,84.58,14538.0,68.2791,68.3195,68.2307,68.263,14538.0
2015-07-28 13:10:00,84.57,84.66,84.56,84.66,7936.0,68.2549,68.3275,68.2468,68.3275,7936.0
2015-07-28 13:15:00,84.64,84.68,84.59,84.65,33966.0,68.3114,68.3437,68.271,68.3195,33966.0
2015-07-28 13:20:00,84.64,84.73,84.63,84.68,7780.0,68.3114,68.384,68.3033,68.3437,7780.0
2015-07-28 13:25:00,84.68,84.73,84.63,84.64,10340.0,68.3437,68.384,68.3033,68.3114,10340.0
2015-07-28 13:30:00,84.62,84.65,84.59,84.61,8956.0,68.2952,68.3195,68.271,68.2872,8956.0
2015-07-28 13:35:00,84.62,84.64,84.6,84.63,6370.0,68.2952,68.3114,68.2791,68.3033,6370.0
2015-07-28 13:40:00,84.63,84.68,84.58,84.68,29294.0,68.3033,68.3437,68.263,68.3437,29294.0
2015-07-28 13:45:00,84.7,84.72,84.61,84.71,7752.0,68.3598,68.376,68.2872,68.3679,7752.0
2015-07-28 13:50:00,84.72,84.75,84.7,84.71,4993.0,68.376,68.4002,68.3598,68.3679,4993.0
2015-07-28 13:55:00,84.72,84.82,84.71,84.8,10376.0,68.376,68.4567,68.3679,68.4405,10376.0
2015-07-28 14:00:00,84.78,84.9,84.77,84.9,28092.0,68.4244,68.5212,68.4163,68.5212,28092.0
2015-07-28 14:05:00,84.89,84.96,84.87,84.92,41129.0,68.5132,68.5697,68.497,68.5374,41129.0
2015-07-28 14:10:00,84.92,84.95,84.91,84.93,13878.0,68.5374,68.5616,68.5293,68.5454,13878.0
2015-07-28 14:15:00,84.93,84.98,84.92,84.96,10892.0,68.5454,68.5858,68.5374,68.5697,10892.0
2015-07-28 14:20:00,84.96,85.0,84.95,84.96,21859.0,68.5697,68.6019,68.5616,68.5697,21859.0
2015-07-28 14:25:00,84.97,85.04,84.97,85.04,11019.0,68.5777,68.6342,68.5777,68.6342,11019.0
2015-07-28 14:30:00,85.04,85.04,84.87,84.87,21572.0,68.6342,68.6342,68.497,68.497,21572.0
2015-07-28 14:35:00,84.87,84.89,84.68,84.71,13887.0,68.497,68.5132,68.3437,68.3679,13887.0
2015-07-28 14:40:00,84.7,84.85,84.7,84.84,14126.0,68.3598,68.4809,68.3598,68.4728,14126.0
2015-07-28 14:45:00,84.85,84.88,84.82,84.86,18967.0,68.4809,68.5051,68.4567,68.4889,18967.0
2015-07-28 14:50:00,84.86,84.9,84.83,84.88,17870.0,68.4889,68.5212,68.4647,68.5051,17870.0
2015-07-28 14:55:00,84.89,85.02,84.88,85.02,13364.0,68.5132,68.6181,68.5051,68.6181,13364.0
2015-07-28 15:00:00,85.02,85.02,84.85,84.85,18511.0,68.6181,68.6181,68.4809,68.4809,18511.0
2015-07-28 15:05:00,84.84,84.89,84.8,84.82,46794.0,68.4728,68.5132,68.4405,68.4567,46794.0
2015-07-28 15:10:00,84.81,84.87,84.81,84.83,27094.0,68.4486,68.497,68.4486,68.4647,27094.0
2015-07-28 15:15:00,84.83,84.9,84.81,84.84,24988.0,68.4647,68.5212,68.4486,68.4728,24988.0
2015-07-28 15:20:00,84.84,84.97,84.84,84.96,20271.0,68.4728,68.5777,68.4728,68.5697,20271.0
2015-07-28 15:25:00,84.95,85.05,84.95,84.98,43088.0,68.5616,68.6423,68.5616,68.5858,43088.0
2015-07-28 15:30:00,84.98,85.06,84.97,85.06,32393.0,68.5858,68.6504,68.5777,68.6504,32393.0
2015-07-28 15:35:00,85.05,85.06,84.88,84.89,37518.0,68.6423,68.6504,68.5051,68.5132,37518.0
2015-07-28 15:40:00,84.89,85.02,84.89,85.0,39416.0,68.5132,68.6181,68.5132,68.6019,39416.0
2015-07-28 15:45:00,84.99,85.0,84.9,84.94,44083.0,68.5939,68.6019,68.5212,68.5535,44083.0
2015-07-28 15:50:00,84.94,84.95,84.89,84.93,45081.0,68.5535,68.5616,68.5132,68.5454,45081.0
2015-07-28 15:55:00,84.92,84.95,84.88,84.93,86754.0,68.5374,68.5616,68.5051,68.5454,86754.0
2015-07-29 09:30:00,84.86,84.98,84.72,84.9,30170.0,68.4889,68.5858,68.376,68.5212,30170.0
2015-07-29 09:35:00,84.9,84.94,84.75,84.89,49519.0,68.5212,68.5535,68.4002,68.5132,49519.0
2015-07-29 09:40:00,84.83,84.85,84.49,84.49,8874.0,68.4647,68.4809,68.1903,68.1903,8874.0
2015-07-29 09:45:00,84.57,84.63,84.48,84.59,14588.0,68.2549,68.3033,68.1823,68.271,14588.0
2015-07-29 09:50:00,84.56,84.76,84.56,84.65,12940.0,68.2468,68.4082,68.2468,68.3195,12940.0
2015-07-29 09:55:00,84.7,84.84,84.63,84.72,109822.0,68.3598,68.4728,68.3033,68.376,109822.0
2015-07-29 10:00:00,84.73,84.85,84.7,84.84,18022.0,68.384,68.4809,68.3598,68.4728,18022.0
2015-07-29 10:05:00,84.84,85.04,84.77,84.98,22622.0,68.4728,68.6342,68.4163,68.5858,22622.0
2015-07-29 10:10:00,85.01,85.03,84.83,84.99,8700.0,68.61,68.6261,68.4647,68.5939,8700.0
2015-07-29 10:15:00,84.95,84.98,84.82,84.9,14583.0,68.5616,68.5858,68.4567,68.5212,14583.0
2015-07-29 10:20:00,84.9,85.04,84.9,85.01,15688.0,68.5212,68.6342,68.5212,68.61,15688.0
2015-07-29 10:25:00,85.03,85.09,84.99,85.08,11860.0,68.6261,68.6746,68.5939,68.6665,11860.0
2015-07-29 10:30:00,85.07,85.18,85.0,85.17,24628.0,68.6584,68.7472,68.6019,68.7391,24628.0
2015-07-29 10:35:00,85.17,85.36,85.17,85.32,14335.0,68.7391,68.8925,68.7391,68.8602,14335.0
2015-07-29 10:40:00,85.32,85.41,85.25,85.33,15182.0,68.8602,68.9328,68.8037,68.8683,15182.0
2015-07-29 10:45:00,85.29,85.55,85.28,85.49,11645.0,68.836,69.0458,68.8279,68.9974,11645.0
2015-07-29 10:50:00,85.53,85.67,85.51,85.67,18604.0,69.0297,69.1427,69.0135,69.1427,18604.0
2015-07-29 10:55:00,85.65,85.66,85.5,85.5,31474.0,69.1265,69.1346,69.0055,69.0055,31474.0
2015-07-29 11:00:00,85.51,85.6,85.47,85.6,28479.0,69.0135,69.0862,68.9813,69.0862,28479.0
2015-07-29 11:05:00,85.59,85.63,85.44,85.45,37580.0,69.0781,69.1104,68.957,68.9651,37580.0
2015-07-29 11:10:00,85.46,85.51,85.34,85.46,17076.0,68.9732,69.0135,68.8763,68.9732,17076.0
2015-07-29 11:15:00,85.44,85.52,85.44,85.49,10016.0,68.957,69.0216,68.957,68.9974,10016.0
2015-07-29 11:20:00,85.51,85.64,85.51,85.63,17677.0,69.0135,69.1185,69.0135,69.1104,17677.0
2015-07-29 11:25:00,85.6,85.8,85.6,85.68,28076.0,69.0862,69.2476,69.0862,69.1507,28076.0
2015-07-29 11:30:00,85.68,85.88,85.64,85.68,36917.0,69.1507,69.3122,69.1185,69.1507,36917.0
2015-07-29 11:35:00,85.67,85.78,85.65,85.77,41464.0,69.1427,69.2315,69.1265,69.2234,41464.0
2015-07-29 11:40:00,85.78,85.79,85.63,85.63,19388.0,69.2315,69.2395,69.1104,69.1104,19388.0
2015-07-29 11:45:00,85.61,85.67,85.57,85.59,67294.0,69.0943,69.1427,69.062,69.0781,67294.0
2015-07-29 11:50:00,85.58,85.58,85.44,85.49,20426.0,69.07,69.07,68.957,68.9974,20426.0
2015-07-29 11:55:00,85.49,85.53,85.44,85.51,9927.0,68.9974,69.0297,68.957,69.0135,9927.0
2015-07-29 12:00:00,85.52,85.64,85.48,85.6,12876.0,69.0216,69.1185,68.9893,69.0862,12876.0
2015-07-29 12:05:00,85.64,85.67,85.52,85.52,73582.0,69.1185,69.1427,69.0216,69.0216,73582.0
2015-07-29 12:10:00,85.51,85.55,85.45,85.55,15379.0,69.0135,69.0458,68.9651,69.0458,15379.0
2015-07-29 12:15:00,85.57,85.6,85.51,85.55,20905.0,69.062,69.0862,69.0135,69.0458,20905.0
2015-07-29 12:20:00,85.54,85.58,85.48,85.54,16162.0,69.0378,69.07,68.9893,69.0378,16162.0
2015-07-29 12:25:00,85.54,85.6,85.53,85.58,11967.0,69.0378,69.0862,69.0297,69.07,11967.0
2015-07-29 12:30:00,85.57,85.59,85.5,85.5,10781.0,69.062,69.0781,69.0055,69.0055,10781.0
2015-07-29 12:35:00,85.5,85.51,85.45,85.5,18698.0,69.0055,69.0135,68.9651,69.0055,18698.0
2015-07-29 12:40:00,85.5,85.5,85.28,85.32,14484.0,69.0055,69.0055,68.8279,68.8602,14484.0
2015-07-29 12:45:00,85.33,85.36,85.26,85.35,8552.0,68.8683,68.8925,68.8118,68.8844,8552.0
2015-07-29 12:50:00,85.37,85.42,85.36,85.38,8089.0,68.9006,68.9409,68.8925,68.9086,8089.0
2015-07-29 12:55:00,85.35,85.36,85.29,85.31,4621.0,68.8844,68.8925,68.836,68.8521,4621.0
2015-07-29 13:00:00,85.3,85.35,85.28,85.31,13845.0,68.8441,68.8844,68.8279,68.8521,13845.0
2015-07-29 13:05:00,85.3,85.36,85.29,85.33,8461.0,68.8441,68.8925,68.836,68.8683,8461.0
2015-07-29 13:10:00,85.33,85.4,85.33,85.36,9354.0,68.8683,68.9248,68.8683,68.8925,9354.0
2015-07-29 13:15:00,85.35,85.38,85.34,85.38,4468.0,68.8844,68.9086,68.8763,68.9086,4468.0
2015-07-29 13:20:00,85.35,85.35,85.29,85.3,9868.0,68.8844,68.8844,68.836,68.8441,9868.0
2015-07-29 13:25:00,85.3,85.31,85.23,85.25,14321.0,68.8441,68.8521,68.7876,68.8037,14321.0
2015-07-29 13:30:00,85.27,85.3,85.24,85.28,8419.0,68.8198,68.8441,68.7956,68.8279,8419.0
2015-07-29 13:35:00,85.3,85.3,85.24,85.27,6698.0,68.8441,68.8441,68.7956,68.8198,6698.0
2015-07-29 13:40:00,85.27,85.28,85.24,85.26,3895.0,68.8198,68.8279,68.7956,68.8118,3895.0
2015-07-29 13:45:00,85.25,85.28,85.22,85.27,14673.0,68.8037,68.8279,68.7795,68.8198,14673.0
2015-07-29 13:50:00,85.25,85.36,85.24,85.28,9070.0,68.8037,68.8925,68.7956,68.8279,9070.0
2015-07-29 13:55:00,85.27,85.49,85.27,85.47,7845.0,68.8198,68.9974,68.8198,68.9813,7845.0
2015-07-29 14:00:00,85.47,85.67,85.13,85.27,20367.0,68.9813,69.1427,68.7069,68.8198,20367.0
2015-07-29 14:05:00,85.2,85.35,85.18,85.27,14262.0,68.7634,68.8844,68.7472,68.8198,14262.0
2015-07-29 14:10:00,85.32,85.49,85.25,85.36,16269.0,68.8602,68.9974,68.8037,68.8925,16269.0
2015-07-29 14:15:00,85.42,85.58,85.42,85.5,10023.0,68.9409,69.07,68.9409,69.0055,10023.0
2015-07-29 14:20:00,85.5,85.59,85.41,85.43,10866.0,69.0055,69.0781,68.9328,68.949,10866.0
2015-07-29 14:25:00,85.43,85.57,85.4,85.54,7071.0,68.949,69.062,68.9248,69.0378,7071.0
2015-07-29 14:30:00,85.55,85.66,85.54,85.6,12060.0,69.0458,69.1346,69.0378,69.0862,12060.0
2015-07-29 14:35:00,85.59,85.68,85.48,85.68,28798.0,69.0781,69.1507,68.9893,69.1507,28798.0
2015-07-29 14:40:00,85.69,85.78,85.67,85.78,13617.0,69.1588,69.2315,69.1427,69.2315,13617.0
2015-07-29 14:45:00,85.75,85.83,85.69,85.79,22306.0,69.2072,69.2718,69.1588,69.2395,22306.0
2015-07-29 14:50:00,85.8,85.83,85.74,85.82,11049.0,69.2476,69.2718,69.1992,69.2637,11049.0
2015-07-29 14:55:00,85.85,85.92,85.85,85.89,26623.0,69.288,69.3444,69.288,69.3202,26623.0
2015-07-29 15:00:00,85.89,85.9,85.74,85.82,19789.0,69.3202,69.3283,69.1992,69.2637,19789.0
2015-07-29 15:05:00,85.82,85.86,85.73,85.75,15062.0,69.2637,69.296,69.1911,69.2072,15062.0
2015-07-29 15:10:00,85.75,85.86,85.75,85.84,14616.0,69.2072,69.296,69.2072,69.2799,14616.0
2015-07-29 15:15:00,85.86,85.86,85.72,85.72,34316.0,69.296,69.296,69.183,69.183,34316.0
2015-07-29 15:20:00,85.71,85.79,85.7,85.79,29086.0,69.175,69.2395,69.1669,69.2395,29086.0
2015-07-29 15:25:00,85.8,85.93,85.8,85.92,26835.0,69.2476,69.3525,69.2476,69.3444,26835.0
2015-07-29 15:30:00,85.92,85.96,85.82,85.91,37975.0,69.3444,69.3767,69.2637,69.3364,37975.0
2015-07-29 15:35:00,85.89,85.89,85.82,85.84,29580.0,69.3202,69.3202,69.2637,69.2799,29580.0
2015-07-29 15:40:00,85.84,85.93,85.84,85.91,23224.0,69.2799,69.3525,69.2799,69.3364,23224.0
2015-07-29 15:45:00,85.92,85.93,85.89,85.92,39219.0,69.3444,69.3525,69.3202,69.3444,39219.0
2015-07-29 15:50:00,85.92,85.95,85.88,85.95,39550.0,69.3444,69.3687,69.3122,69.3687,39550.0
2015-07-29 15:55:00,85.95,86.04,85.95,85.96,71051.0,69.3687,69.4413,69.3687,69.3767,71051.0
2015-07-30 09:30:00,85.58,85.84,85.51,85.73,28460.0,69.07,69.2799,69.0135,69.1911,28460.0
2015-07-30 09:35:00,85.78,85.99,85.65,85.85,94346.0,69.2315,69.4009,69.1265,69.288,94346.0
2015-07-30 09:40:00,85.84,85.98,85.77,85.98,32296.0,69.2799,69.3929,69.2234,69.3929,32296.0
2015-07-30 09:45:00,85.95,85.95,85.74,85.85,28722.0,69.3687,69.3687,69.1992,69.288,28722.0
2015-07-30 09:50:00,85.83,85.83,85.65,85.69,24637.0,69.2718,69.2718,69.1265,69.1588,24637.0
2015-07-30 09:55:00,85.69,85.89,85.67,85.81,11975.0,69.1588,69.3202,69.1427,69.2557,11975.0
2015-07-30 10:00:00,85.79,85.81,85.55,85.76,41885.0,69.2395,69.2557,69.0458,69.2153,41885.0
2015-07-30 10:05:00,85.74,85.77,85.67,85.71,17175.0,69.1992,69.2234,69.1427,69.175,17175.0
2015-07-30 10:10:00,85.71,85.94,85.71,85.94,8064.0,69.175,69.3606,69.175,69.3606,8064.0
2015-07-30 10:15:00,85.96,85.96,85.73,85.77,19733.0,69.3767,69.3767,69.1911,69.2234,19733.0
2015-07-30 10:20:00,85.75,85.85,85.75,85.81,5316.0,69.2072,69.288,69.2072,69.2557,5316.0
2015-07-30 10:25:00,85.8,85.88,85.74,85.87,17327.0,69.2476,69.3122,69.1992,69.3041,17327.0
2015-07-30 10:30:00,85.88,86.11,85.88,85.98,15957.0,69.3122,69.4978,69.3122,69.3929,15957.0
2015-07-30 10:35:00,85.98,86.02,85.94,86.0,19898.0,69.3929,69.4252,69.3606,69.409,19898.0
2015-07-30 10:40:00,85.99,86.02,85.97,85.99,9299.0,69.4009,69.4252,69.3848,69.4009,9299.0
2015-07-30 10:45:00,85.98,86.06,85.97,86.01,6696.0,69.3929,69.4574,69.3848,69.4171,6696.0
2015-07-30 10:50:00,85.99,86.01,85.97,85.98,20869.0,69.4009,69.4171,69.3848,69.3929,20869.0
2015-07-30 10:55:00,85.97,85.97,85.77,85.8,14480.0,69.3848,69.3848,69.2234,69.2476,14480.0
2015-07-30 11:00:00,85.77,85.85,85.76,85.83,5992.0,69.2234,69.288,69.2153,69.2718,5992.0
2015-07-30 11:05:00,85.86,85.89,85.81,85.84,7765.0,69.296,69.3202,69.2557,69.2799,7765.0
2015-07-30 11:10:00,85.82,85.87,85.79,85.84,21362.0,69.2637,69.3041,69.2395,69.2799,21362.0
2015-07-30 11:15:00,85.84,85.93,85.84,85.93,17205.0,69.2799,69.3525,69.2799,69.3525,17205.0
2015-07-30 11:20:00,85.94,85.99,85.93,85.97,25396.0,69.3606,69.4009,69.3525,69.3848,25396.0
2015-07-30 11:25:00,85.98,86.03,85.86,85.89,24562.0,69.3929,69.4332,69.296,69.3202,24562.0
2015-07-30 11:30:00,85.89,85.96,85.88,85.9,16418.0,69.3202,69.3767,69.3122,69.3283,16418.0
2015-07-30 11:35:00,85.9,85.9,85.79,85.8,11755.0,69.3283,69.3283,69.2395,69.2476,11755.0
2015-07-30 11:40:00,85.8,85.88,85.79,85.88,8998.0,69.2476,69.3122,69.2395,69.3122,8998.0
2015-07-30 11:45:00,85.89,86.03,85.89,85.99,15757.0,69.3202,69.4332,69.3202,69.4009,15757.0
2015-07-30 11:50:00,85.98,86.07,85.97,85.97,12977.0,69.3929,69.4655,69.3848,69.3848,12977.0
2015-07-30 11:55:00,85.96,85.96,85.89,85.94,19500.0,69.3767,69.3767,69.3202,69.3606,19500.0
2015-07-30 12:00:00,85.95,86.02,85.93,85.98,6141.0,69.3687,69.4252,69.3525,69.3929,6141.0
2015-07-30 12:05:00,85.97,85.98,85.79,85.85,9206.0,69.3848,69.3929,69.2395,69.288,9206.0
2015-07-30 12:10:00,85.83,85.89,85.81,85.85,9760.0,69.2718,69.3202,69.2557,69.288,9760.0
2015-07-30 12:15:00,85.84,85.9,85.84,85.85,11238.0,69.2799,69.3283,69.2799,69.288,11238.0
2015-07-30 12:20:00,85.87,85.87,85.82,85.86,15191.0,69.3041,69.3041,69.2637,69.296,15191.0
2015-07-30 12:25:00,85.86,85.87,85.79,85.8,16688.0,69.296,69.3041,69.2395,69.2476,16688.0
2015-07-30 12:30:00,85.8,85.82,85.74,85.75,15966.0,69.2476,69.2637,69.1992,69.2072,15966.0
2015-07-30 12:35:00,85.74,85.77,85.7,85.77,6753.0,69.1992,69.2234,69.1669,69.2234,6753.0
2015-07-30 12:40:00,85.75,85.75,85.71,85.72,7411.0,69.2072,69.2072,69.175,69.183,7411.0
2015-07-30 12:45:00,85.7,85.72,85.65,85.65,11068.0,69.1669,69.183,69.1265,69.1265,11068.0
2015-07-30 12:50:00,85.65,85.75,85.65,85.75,9002.0,69.1265,69.2072,69.1265,69.2072,9002.0
2015-07-30 12:55:00,85.75,85.79,85.74,85.79,12785.0,69.2072,69.2395,69.1992,69.2395,12785.0
2015-07-30 13:00:00,85.79,85.8,85.74,85.75,11425.0,69.2395,69.2476,69.1992,69.2072,11425.0
2015-07-30 13:05:00,85.75,85.79,85.74,85.79,11728.0,69.2072,69.2395,69.1992,69.2395,11728.0
2015-07-30 13:10:00,85.79,85.79,85.69,85.7,23875.0,69.2395,69.2395,69.1588,69.1669,23875.0
2015-07-30 13:15:00,85.7,85.75,85.7,85.72,12175.0,69.1669,69.2072,69.1669,69.183,12175.0
2015-07-30 13:20:00,85.72,85.74,85.69,85.73,12430.0,69.183,69.1992,69.1588,69.1911,12430.0
2015-07-30 13:25:00,85.73,85.8,85.73,85.79,15385.0,69.1911,69.2476,69.1911,69.2395,15385.0
2015-07-30 13:30:00,85.81,85.86,85.76,85.77,15020.0,69.2557,69.296,69.2153,69.2234,15020.0
2015-07-30 13:35:00,85.77,85.79,85.76,85.77,27977.0,69.2234,69.2395,69.2153,69.2234,27977.0
2015-07-30 13:40:00,85.76,85.84,85.75,85.82,24908.0,69.2153,69.2799,69.2072,69.2637,24908.0
2015-07-30 13:45:00,85.82,85.91,85.82,85.91,15851.0,69.2637,69.3364,69.2637,69.3364,15851.0
2015-07-30 13:50:00,85.91,85.97,85.88,85.92,21921.0,69.3364,69.3848,69.3122,69.3444,21921.0
2015-07-30 13:55:00,85.92,85.92,85.88,85.91,11559.0,69.3444,69.3444,69.3122,69.3364,11559.0
2015-07-30 14:00:00,85.91,85.98,85.89,85.9,7829.0,69.3364,69.3929,69.3202,69.3283,7829.0
2015-07-30 14:05:00,85.9,85.93,85.88,85.9,31194.0,69.3283,69.3525,69.3122,69.3283,31194.0
2015-07-30 14:10:00,85.9,85.95,85.89,85.93,20127.0,69.3283,69.3687,69.3202,69.3525,20127.0
2015-07-30 14:15:00,85.92,85.94,85.89,85.91,10740.0,69.3444,69.3606,69.3202,69.3364,10740.0
2015-07-30 14:20:00,85.91,85.94,85.89,85.91,19352.0,69.3364,69.3606,69.3202,69.3364,19352.0
2015-07-30 14:25:00,85.91,86.01,85.89,85.98,14213.0,69.3364,69.4171,69.3202,69.3929,14213.0
2015-07-30 14:30:00,85.98,85.98,85.87,85.88,12213.0,69.3929,69.3929,69.3041,69.3122,12213.0
2015-07-30 14:35:00,85.88,85.9,85.84,85.88,27402.0,69.3122,69.3283,69.2799,69.3122,27402.0
2015-07-30 14:40:00,85.88,85.93,85.85,85.86,18651.0,69.3122,69.3525,69.288,69.296,18651.0
2015-07-30 14:45:00,85.84,85.86,85.78,85.85,16430.0,69.2799,69.296,69.2315,69.288,16430.0
2015-07-30 14:50:00,85.86,85.86,85.78,85.79,28141.0,69.296,69.296,69.2315,69.2395,28141.0
2015-07-30 14:55:00,85.79,85.82,85.76,85.78,38398.0,69.2395,69.2637,69.2153,69.2315,38398.0
2015-07-30 15:00:00,85.8,85.85,85.78,85.84,28976.0,69.2476,69.288,69.2315,69.2799,28976.0
2015-07-30 15:05:00,85.84,85.85,85.78,85.8,42943.0,69.2799,69.288,69.2315,69.2476,42943.0
2015-07-30 15:10:00,85.8,85.84,85.77,85.82,62179.0,69.2476,69.2799,69.2234,69.2637,62179.0
2015-07-30 15:15:00,85.84,85.85,85.69,85.69,54791.0,69.2799,69.288,69.1588,69.1588,54791.0
2015-07-30 15:20:00,85.7,85.71,85.67,85.69,45028.0,69.1669,69.175,69.1427,69.1588,45028.0
2015-07-30 15:25:00,85.69,85.81,85.68,85.81,41665.0,69.1588,69.2557,69.1507,69.2557,41665.0
2015-07-30 15:30:00,85.81,85.85,85.79,85.85,74886.0,69.2557,69.288,69.2395,69.288,74886.0
2015-07-30 15:35:00,85.86,85.89,85.82,85.87,24693.0,69.296,69.3202,69.2637,69.3041,24693.0
2015-07-30 15:40:00,85.87,85.9,85.86,85.88,38288.0,69.3041,69.3283,69.296,69.3122,38288.0
2015-07-30 15:45:00,85.87,85.87,85.77,85.8,48800.0,69.3041,69.3041,69.2234,69.2476,48800.0
2015-07-30 15:50:00,85.79,85.85,85.77,85.85,76479.0,69.2395,69.288,69.2234,69.288,76479.0
2015-07-30 15:55:00,85.87,85.87,85.76,85.81,82123.0,69.3041,69.3041,69.2153,69.2557,82123.0
2015-07-31 09:30:00,85.46,85.91,85.41,85.73,54481.0,68.9732,69.3364,68.9328,69.1911,54481.0
2015-07-31 09:35:00,85.68,85.87,85.68,85.78,11183.0,69.1507,69.3041,69.1507,69.2315,11183.0
2015-07-31 09:40:00,85.78,85.86,85.73,85.74,38838.0,69.2315,69.296,69.1911,69.1992,38838.0
2015-07-31 09:45:00,85.73,85.8,85.52,85.52,21384.0,69.1911,69.2476,69.0216,69.0216,21384.0
2015-07-31 09:50:00,85.52,85.67,85.46,85.67,12923.0,69.0216,69.1427,68.9732,69.1427,12923.0
2015-07-31 09:55:00,85.64,85.69,85.59,85.59,29706.0,69.1185,69.1588,69.0781,69.0781,29706.0
2015-07-31 10:00:00,85.55,85.63,85.41,85.41,19517.0,69.0458,69.1104,68.9328,68.9328,19517.0
2015-07-31 10:05:00,85.42,85.55,85.31,85.55,23580.0,68.9409,69.0458,68.8521,69.0458,23580.0
2015-07-31 10:10:00,85.51,85.51,85.09,85.14,24032.0,69.0135,69.0135,68.6746,68.7149,24032.0
2015-07-31 10:15:00,85.15,85.23,85.09,85.1,15644.0,68.723,68.7876,68.6746,68.6826,15644.0
2015-07-31 10:20:00,85.1,85.33,85.1,85.27,31619.0,68.6826,68.8683,68.6826,68.8198,31619.0
2015-07-31 10:25:00,85.26,85.27,85.17,85.17,8326.0,68.8118,68.8198,68.7391,68.7391,8326.0
2015-07-31 10:30:00,85.19,85.41,85.19,85.35,12452.0,68.7553,68.9328,68.7553,68.8844,12452.0
2015-07-31 10:35:00,85.34,85.34,85.11,85.13,11185.0,68.8763,68.8763,68.6907,68.7069,11185.0
2015-07-31 10:40:00,85.11,85.17,85.11,85.12,17544.0,68.6907,68.7391,68.6907,68.6988,17544.0
2015-07-31 10:45:00,85.14,85.22,85.11,85.14,17932.0,68.7149,68.7795,68.6907,68.7149,17932.0
2015-07-31 10:50:00,85.14,85.2,85.13,85.17,37045.0,68.7149,68.7634,68.7069,68.7391,37045.0
2015-07-31 10:55:00,85.18,85.23,85.07,85.07,50637.0,68.7472,68.7876,68.6584,68.6584,50637.0
2015-07-31 11:00:00,85.06,85.11,84.94,84.97,23810.0,68.6504,68.6907,68.5535,68.5777,23810.0
2015-07-31 11:05:00,84.96,84.96,84.87,84.89,16767.0,68.5697,68.5697,68.497,68.5132,16767.0
2015-07-31 11:10:00,84.89,84.91,84.88,84.91,18362.0,68.5132,68.5293,68.5051,68.5293,18362.0
2015-07-31 11:15:00,84.92,85.02,84.9,85.0,15982.0,68.5374,68.6181,68.5212,68.6019,15982.0
2015-07-31 11:20:00,85.01,85.07,85.0,85.01,15630.0,68.61,68.6584,68.6019,68.61,15630.0
2015-07-31 11:25:00,85.01,85.16,85.0,85.11,12582.0,68.61,68.7311,68.6019,68.6907,12582.0
2015-07-31 11:30:00,85.12,85.14,85.1,85.1,16563.0,68.6988,68.7149,68.6826,68.6826,16563.0
2015-07-31 11:35:00,85.09,85.15,85.09,85.12,14016.0,68.6746,68.723,68.6746,68.6988,14016.0
2015-07-31 11:40:00,85.13,85.2,85.11,85.14,17850.0,68.7069,68.7634,68.6907,68.7149,17850.0
2015-07-31 11:45:00,85.14,85.15,85.09,85.11,34860.0,68.7149,68.723,68.6746,68.6907,34860.0
2015-07-31 11:50:00,85.12,85.15,85.09,85.12,16974.0,68.6988,68.723,68.6746,68.6988,16974.0
2015-07-31 11:55:00,85.11,85.13,85.1,85.13,13471.0,68.6907,68.7069,68.6826,68.7069,13471.0
2015-07-31 12:00:00,85.13,85.16,85.12,85.14,17978.0,68.7069,68.7311,68.6988,68.7149,17978.0
2015-07-31 12:05:00,85.15,85.24,85.13,85.22,13354.0,68.723,68.7956,68.7069,68.7795,13354.0
2015-07-31 12:10:00,85.22,85.23,85.14,85.15,18117.0,68.7795,68.7876,68.7149,68.723,18117.0
2015-07-31 12:15:00,85.16,85.17,85.12,85.17,21080.0,68.7311,68.7391,68.6988,68.7391,21080.0
2015-07-31 12:20:00,85.16,85.16,85.09,85.09,19045.0,68.7311,68.7311,68.6746,68.6746,19045.0
2015-07-31 12:25:00,85.1,85.1,85.03,85.04,13824.0,68.6826,68.6826,68.6261,68.6342,13824.0
2015-07-31 12:30:00,85.04,85.04,84.93,84.93,6405.0,68.6342,68.6342,68.5454,68.5454,6405.0
2015-07-31 12:35:00,84.93,84.93,84.78,84.79,12722.0,68.5454,68.5454,68.4244,68.4324,12722.0
2015-07-31 12:40:00,84.79,84.8,84.72,84.73,11236.0,68.4324,68.4405,68.376,68.384,11236.0
2015-07-31 12:45:00,84.72,84.81,84.67,84.8,22165.0,68.376,68.4486,68.3356,68.4405,22165.0
2015-07-31 12:50:00,84.81,84.95,84.81,84.91,9870.0,68.4486,68.5616,68.4486,68.5293,9870.0
2015-07-31 12:55:00,84.9,84.9,84.84,84.85,20349.0,68.5212,68.5212,68.4728,68.4809,20349.0
2015-07-31 13:00:00,84.86,84.9,84.85,84.85,14427.0,68.4889,68.5212,68.4809,68.4809,14427.0
2015-07-31 13:05:00,84.86,84.88,84.84,84.86,12657.0,68.4889,68.5051,68.4728,68.4889,12657.0
2015-07-31 13:10:00,84.86,84.94,84.85,84.92,67751.0,68.4889,68.5535,68.4809,68.5374,67751.0
2015-07-31 13:15:00,84.93,84.94,84.91,84.93,10801.0,68.5454,68.5535,68.5293,68.5454,10801.0
2015-07-31 13:20:00,84.92,84.94,84.91,84.92,18278.0,68.5374,68.5535,68.5293,68.5374,18278.0
2015-07-31 13:25:00,84.93,84.94,84.82,84.85,25355.0,68.5454,68.5535,68.4567,68.4809,25355.0
2015-07-31 13:30:00,84.85,84.92,84.84,84.92,19200.0,68.4809,68.5374,68.4728,68.5374,19200.0
2015-07-31 13:35:00,84.92,84.92,84.84,84.85,15707.0,68.5374,68.5374,68.4728,68.4809,15707.0
2015-07-31 13:40:00,84.85,84.87,84.83,84.85,16971.0,68.4809,68.497,68.4647,68.4809,16971.0
2015-07-31 13:45:00,84.86,84.86,84.81,84.81,11148.0,68.4889,68.4889,68.4486,68.4486,11148.0
2015-07-31 13:50:00,84.81,84.86,84.81,84.86,13430.0,68.4486,68.4889,68.4486,68.4889,13430.0
2015-07-31 13:55:00,84.85,84.85,84.74,84.8,13591.0,68.4809,68.4809,68.3921,68.4405,13591.0
2015-07-31 14:00:00,84.8,84.86,84.78,84.85,16118.0,68.4405,68.4889,68.4244,68.4809,16118.0
2015-07-31 14:05:00,84.85,84.89,84.84,84.87,6492.0,68.4809,68.5132,68.4728,68.497,6492.0
2015-07-31 14:10:00,84.87,84.87,84.79,84.84,14299.0,68.497,68.497,68.4324,68.4728,14299.0
2015-07-31 14:15:00,84.85,84.86,84.77,84.84,26650.0,68.4809,68.4889,68.4163,68.4728,26650.0
2015-07-31 14:20:00,84.84,84.84,84.76,84.8,31927.0,68.4728,68.4728,68.4082,68.4405,31927.0
2015-07-31 14:25:00,84.8,84.81,84.78,84.78,14030.0,68.4405,68.4486,68.4244,68.4244,14030.0
2015-07-31 14:30:00,84.79,84.81,84.77,84.8,23091.0,68.4324,68.4486,68.4163,68.4405,23091.0
2015-07-31 14:35:00,84.79,84.8,84.73,84.75,45695.0,68.4324,68.4405,68.384,68.4002,45695.0
2015-07-31 14:40:00,84.74,84.75,84.61,84.68,34967.0,68.3921,68.4002,68.2872,68.3437,34967.0
2015-07-31 14:45:00,84.69,84.7,84.53,84.6,53999.0,68.3517,68.3598,68.2226,68.2791,53999.0
2015-07-31 14:50:00,84.6,84.73,84.6,84.66,21428.0,68.2791,68.384,68.2791,68.3275,21428.0
2015-07-31 14:55:00,84.68,84.69,84.65,84.66,29566.0,68.3437,68.3517,68.3195,68.3275,29566.0
2015-07-31 15:00:00,84.66,84.7,84.59,84.67,45704.0,68.3275,68.3598,68.271,68.3356,45704.0
2015-07-31 15:05:00,84.67,84.67,84.57,84.58,80744.0,68.3356,68.3356,68.2549,68.263,80744.0
2015-07-31 15:10:00,84.58,84.67,84.56,84.58,42638.0,68.263,68.3356,68.2468,68.263,42638.0
2015-07-31 15:15:00,84.58,84.6,84.5,84.55,28384.0,68.263,68.2791,68.1984,68.2387,28384.0
2015-07-31 15:20:00,84.55,84.55,84.39,84.43,23874.0,68.2387,68.2387,68.1096,68.1419,23874.0
2015-07-31 15:25:00,84.44,84.45,84.27,84.28,42708.0,68.15,68.158,68.0128,68.0208,42708.0
2015-07-31 15:30:00,84.29,84.34,84.24,84.25,59262.0,68.0289,68.0693,67.9886,67.9966,59262.0
2015-07-31 15:35:00,84.26,84.41,84.26,84.3,51381.0,68.0047,68.1258,68.0047,68.037,51381.0
2015-07-31 15:40:00,84.3,84.38,84.19,84.19,61905.0,68.037,68.1015,67.9482,67.9482,61905.0
2015-07-31 15:45:00,84.19,84.28,84.12,84.26,63067.0,67.9482,68.0208,67.8917,68.0047,63067.0
2015-07-31 15:50:00,84.25,84.26,84.15,84.21,115154.0,67.9966,68.0047,67.9159,67.9643,115154.0
2015-07-31 15:55:00,84.21,84.38,84.2,84.35,173124.0,67.9643,68.1015,67.9563,68.0773,173124.0
2015-08-03 09:30:00,84.27,84.53,84.11,84.18,41986.0,68.0128,68.2226,67.8836,67.9401,41986.0
2015-08-03 09:35:00,84.22,84.22,83.5,83.63,30833.0,67.9724,67.9724,67.3913,67.4962,30833.0
2015-08-03 09:40:00,83.61,83.88,83.53,83.54,17394.0,67.4801,67.698,67.4155,67.4236,17394.0
2015-08-03 09:45:00,83.53,83.79,83.4,83.4,32408.0,67.4155,67.6254,67.3106,67.3106,32408.0
2015-08-03 09:50:00,83.37,83.81,83.37,83.75,40583.0,67.2864,67.6415,67.2864,67.5931,40583.0
2015-08-03 09:55:00,83.75,83.98,83.71,83.73,32258.0,67.5931,67.7787,67.5608,67.5769,32258.0
2015-08-03 10:00:00,83.72,83.9,83.57,83.66,25154.0,67.5689,67.7141,67.4478,67.5204,25154.0
2015-08-03 10:05:00,83.69,83.82,83.68,83.77,22098.0,67.5447,67.6496,67.5366,67.6092,22098.0
2015-08-03 10:10:00,83.78,84.05,83.78,84.02,18936.0,67.6173,67.8352,67.6173,67.811,18936.0
2015-08-03 10:15:00,84.0,84.0,83.79,83.86,19711.0,67.7949,67.7949,67.6254,67.6819,19711.0
2015-08-03 10:20:00,83.84,83.89,83.76,83.76,22136.0,67.6657,67.7061,67.6012,67.6012,22136.0
2015-08-03 10:25:00,83.73,83.87,83.68,83.83,10472.0,67.5769,67.6899,67.5366,67.6576,10472.0
2015-08-03 10:30:00,83.82,83.83,83.7,83.81,13313.0,67.6496,67.6576,67.5527,67.6415,13313.0
2015-08-03 10:35:00,83.8,83.88,83.72,83.85,18349.0,67.6334,67.698,67.5689,67.6738,18349.0
2015-08-03 10:40:00,83.84,83.89,83.78,83.86,10870.0,67.6657,67.7061,67.6173,67.6819,10870.0
2015-08-03 10:45:00,83.85,84.17,83.85,84.16,25670.0,67.6738,67.9321,67.6738,67.924,25670.0
2015-08-03 10:50:00,84.15,84.24,84.09,84.11,14515.0,67.9159,67.9886,67.8675,67.8836,14515.0
2015-08-03 10:55:00,84.11,84.35,84.11,84.24,17175.0,67.8836,68.0773,67.8836,67.9886,17175.0
2015-08-03 11:00:00,84.22,84.22,84.02,84.1,17400.0,67.9724,67.9724,67.811,67.8756,17400.0
2015-08-03 11:05:00,84.1,84.21,84.06,84.21,17917.0,67.8756,67.9643,67.8433,67.9643,17917.0
2015-08-03 11:10:00,84.21,84.24,83.94,83.94,17968.0,67.9643,67.9886,67.7464,67.7464,17968.0
2015-08-03 11:15:00,83.93,84.03,83.88,83.95,12300.0,67.7384,67.8191,67.698,67.7545,12300.0
2015-08-03 11:20:00,83.92,83.95,83.87,83.9,11820.0,67.7303,67.7545,67.6899,67.7141,11820.0
2015-08-03 11:25:00,83.91,83.93,83.74,83.87,15519.0,67.7222,67.7384,67.585,67.6899,15519.0
2015-08-03 11:30:00,83.86,84.03,83.85,84.0,16766.0,67.6819,67.8191,67.6738,67.7949,16766.0
2015-08-03 11:35:00,83.99,83.99,83.73,83.73,13123.0,67.7868,67.7868,67.5769,67.5769,13123.0
2015-08-03 11:40:00,83.7,83.87,83.7,83.87,12488.0,67.5527,67.6899,67.5527,67.6899,12488.0
2015-08-03 11:45:00,83.89,83.91,83.68,83.69,18898.0,67.7061,67.7222,67.5366,67.5447,18898.0
2015-08-03 11:50:00,83.66,83.72,83.66,83.71,11520.0,67.5204,67.5689,67.5204,67.5608,11520.0
2015-08-03 11:55:00,83.71,83.71,83.58,83.63,16808.0,67.5608,67.5608,67.4559,67.4962,16808.0
2015-08-03 12:00:00,83.64,83.74,83.64,83.71,16669.0,67.5043,67.585,67.5043,67.5608,16669.0
2015-08-03 12:05:00,83.71,83.71,83.62,83.63,12688.0,67.5608,67.5608,67.4882,67.4962,12688.0
2015-08-03 12:10:00,83.61,83.77,83.53,83.77,18928.0,67.4801,67.6092,67.4155,67.6092,18928.0
2015-08-03 12:15:00,83.75,83.75,83.59,83.61,10646.0,67.5931,67.5931,67.4639,67.4801,10646.0
2015-08-03 12:20:00,83.6,83.7,83.54,83.61,11410.0,67.472,67.5527,67.4236,67.4801,11410.0
2015-08-03 12:25:00,83.63,83.68,83.57,83.6,10818.0,67.4962,67.5366,67.4478,67.472,10818.0
2015-08-03 12:30:00,83.6,83.6,83.44,83.46,13473.0,67.472,67.472,67.3429,67.359,13473.0
2015-08-03 12:35:00,83.47,83.59,83.35,83.55,14587.0,67.3671,67.4639,67.2702,67.4317,14587.0
2015-08-03 12:40:00,83.54,83.54,83.42,83.42,12232.0,67.4236,67.4236,67.3267,67.3267,12232.0
2015-08-03 12:45:00,83.42,83.48,83.34,83.34,16971.0,67.3267,67.3752,67.2622,67.2622,16971.0
2015-08-03 12:50:00,83.35,83.4,83.26,83.26,35667.0,67.2702,67.3106,67.1976,67.1976,35667.0
2015-08-03 12:55:00,83.26,83.39,83.22,83.26,26009.0,67.1976,67.3025,67.1653,67.1976,26009.0
2015-08-03 13:00:00,83.26,83.36,83.25,83.26,16555.0,67.1976,67.2783,67.1895,67.1976,16555.0
2015-08-03 13:05:00,83.24,83.25,83.09,83.11,19491.0,67.1815,67.1895,67.0604,67.0765,19491.0
2015-08-03 13:10:00,83.11,83.28,83.1,83.26,16339.0,67.0765,67.2138,67.0685,67.1976,16339.0
2015-08-03 13:15:00,83.26,83.27,83.2,83.25,12737.0,67.1976,67.2057,67.1492,67.1895,12737.0
2015-08-03 13:20:00,83.26,83.3,83.17,83.19,17802.0,67.1976,67.2299,67.125,67.1411,17802.0
2015-08-03 13:25:00,83.18,83.28,83.1,83.23,12574.0,67.133,67.2138,67.0685,67.1734,12574.0
2015-08-03 13:30:00,83.22,83.34,83.19,83.29,15632.0,67.1653,67.2622,67.1411,67.2218,15632.0
2015-08-03 13:35:00,83.3,83.31,83.17,83.24,18188.0,67.2299,67.238,67.125,67.1815,18188.0
2015-08-03 13:40:00,83.23,83.25,83.19,83.22,17608.0,67.1734,67.1895,67.1411,67.1653,17608.0
2015-08-03 13:45:00,83.21,83.31,83.12,83.31,10775.0,67.1573,67.238,67.0846,67.238,10775.0
2015-08-03 13:50:00,83.29,83.31,83.16,83.16,6849.0,67.2218,67.238,67.1169,67.1169,6849.0
2015-08-03 13:55:00,83.18,83.22,83.08,83.22,15230.0,67.133,67.1653,67.0523,67.1653,15230.0
2015-08-03 14:00:00,83.22,83.23,83.13,83.18,18112.0,67.1653,67.1734,67.0927,67.133,18112.0
2015-08-03 14:05:00,83.18,83.18,83.0,83.02,26280.0,67.133,67.133,66.9878,67.0039,26280.0
2015-08-03 14:10:00,83.03,83.03,82.89,82.9,25437.0,67.012,67.012,66.899,66.9071,25437.0
2015-08-03 14:15:00,82.9,83.07,82.88,83.03,23381.0,66.9071,67.0443,66.8909,67.012,23381.0
2015-08-03 14:20:00,83.02,83.02,82.86,82.87,25739.0,67.0039,67.0039,66.8748,66.8829,25739.0
2015-08-03 14:25:00,82.87,82.89,82.78,82.86,31118.0,66.8829,66.899,66.8102,66.8748,31118.0
2015-08-03 14:30:00,82.85,82.94,82.82,82.93,20845.0,66.8667,66.9393,66.8425,66.9313,20845.0
2015-08-03 14:35:00,82.93,82.93,82.84,82.92,16871.0,66.9313,66.9313,66.8586,66.9232,16871.0
2015-08-03 14:40:00,82.92,82.92,82.84,82.88,22201.0,66.9232,66.9232,66.8586,66.8909,22201.0
2015-08-03 14:45:00,82.87,82.88,82.75,82.81,29623.0,66.8829,66.8909,66.786,66.8344,29623.0
2015-08-03 14:50:00,82.81,82.85,82.77,82.77,21320.0,66.8344,66.8667,66.8021,66.8021,21320.0
2015-08-03 14:55:00,82.77,82.79,82.68,82.78,31451.0,66.8021,66.8183,66.7295,66.8102,31451.0
2015-08-03 15:00:00,82.79,82.93,82.77,82.86,21635.0,66.8183,66.9313,66.8021,66.8748,21635.0
2015-08-03 15:05:00,82.88,82.98,82.86,82.94,18605.0,66.8909,66.9716,66.8748,66.9393,18605.0
2015-08-03 15:10:00,82.94,82.94,82.77,82.77,44511.0,66.9393,66.9393,66.8021,66.8021,44511.0
2015-08-03 15:15:00,82.77,82.85,82.75,82.81,29767.0,66.8021,66.8667,66.786,66.8344,29767.0
2015-08-03 15:20:00,82.81,82.9,82.8,82.9,34797.0,66.8344,66.9071,66.8264,66.9071,34797.0
2015-08-03 15:25:00,82.9,82.94,82.74,82.78,53244.0,66.9071,66.9393,66.7779,66.8102,53244.0
2015-08-03 15:30:00,82.81,82.88,82.79,82.82,61973.0,66.8344,66.8909,66.8183,66.8425,61973.0
2015-08-03 15:35:00,82.81,82.96,82.8,82.93,89267.0,66.8344,66.9555,66.8264,66.9313,89267.0
2015-08-03 15:40:00,82.92,83.19,82.91,83.12,70079.0,66.9232,67.1411,66.9151,67.0846,70079.0
2015-08-03 15:45:00,83.1,83.11,82.97,82.97,67034.0,67.0685,67.0765,66.9636,66.9636,67034.0
2015-08-03 15:50:00,82.99,83.04,82.95,82.96,57712.0,66.9797,67.0201,66.9474,66.9555,57712.0
2015-08-03 15:55:00,82.95,83.05,82.94,83.04,137965.0,66.9474,67.0281,66.9393,67.0201,137965.0
2015-08-04 09:30:00,82.75,83.07,82.48,83.07,255625.0,66.786,67.0443,66.5681,67.0443,255625.0
2015-08-04 09:35:00,83.08,83.27,82.54,82.86,201490.0,67.0523,67.2057,66.6165,66.8748,201490.0
2015-08-04 09:40:00,82.87,82.94,82.5,82.8,126964.0,66.8829,66.9393,66.5842,66.8264,126964.0
2015-08-04 09:45:00,82.76,82.82,82.51,82.62,112281.0,66.7941,66.8425,66.5923,66.6811,112281.0
2015-08-04 09:50:00,82.61,82.88,82.51,82.82,79488.0,66.673,66.8909,66.5923,66.8425,79488.0
2015-08-04 09:55:00,82.82,83.06,82.73,82.96,100954.0,66.8425,67.0362,66.7699,66.9555,100954.0
2015-08-04 10:00:00,82.95,83.2,82.8,83.2,90804.0,66.9474,67.1492,66.8264,67.1492,90804.0
2015-08-04 10:05:00,83.2,83.57,83.14,83.3,180674.0,67.1492,67.4478,67.1008,67.2299,180674.0
2015-08-04 10:10:00,83.3,83.39,83.11,83.39,84204.0,67.2299,67.3025,67.0765,67.3025,84204.0
2015-08-04 10:15:00,83.38,83.39,83.04,83.18,82581.0,67.2945,67.3025,67.0201,67.133,82581.0
2015-08-04 10:20:00,83.22,83.27,82.86,83.02,76042.0,67.1653,67.2057,66.8748,67.0039,76042.0
2015-08-04 10:25:00,83.01,83.25,82.85,83.12,102260.0,66.9958,67.1895,66.8667,67.0846,102260.0
2015-08-04 10:30:00,83.15,83.35,83.12,83.2,49075.0,67.1088,67.2702,67.0846,67.1492,49075.0
2015-08-04 10:35:00,83.21,83.27,83.01,83.04,63353.0,67.1573,67.2057,66.9958,67.0201,63353.0
2015-08-04 10:40:00,83.07,83.14,82.96,83.06,63945.0,67.0443,67.1008,66.9555,67.0362,63945.0
2015-08-04 10:45:00,83.08,83.23,83.04,83.09,66444.0,67.0523,67.1734,67.0201,67.0604,66444.0
2015-08-04 10:50:00,83.1,83.23,83.08,83.16,42192.0,67.0685,67.1734,67.0523,67.1169,42192.0
2015-08-04 10:55:00,83.19,83.25,83.05,83.05,86532.0,67.1411,67.1895,67.0281,67.0281,86532.0
2015-08-04 11:00:00,83.07,83.16,82.95,82.98,64854.0,67.0443,67.1169,66.9474,66.9716,64854.0
2015-08-04 11:05:00,83.0,83.13,82.99,83.02,52308.0,66.9878,67.0927,66.9797,67.0039,52308.0
2015-08-04 11:10:00,83.02,83.16,82.79,83.16,96297.0,67.0039,67.1169,66.8183,67.1169,96297.0
2015-08-04 11:15:00,83.17,83.22,83.01,83.07,73080.0,67.125,67.1653,66.9958,67.0443,73080.0
2015-08-04 11:20:00,83.06,83.16,83.01,83.03,93936.0,67.0362,67.1169,66.9958,67.012,93936.0
2015-08-04 11:25:00,83.05,83.12,82.8,83.03,73514.0,67.0281,67.0846,66.8264,67.012,73514.0
2015-08-04 11:30:00,83.03,83.14,82.98,83.05,67861.0,67.012,67.1008,66.9716,67.0281,67861.0
2015-08-04 11:35:00,83.04,83.12,82.9,82.98,54828.0,67.0201,67.0846,66.9071,66.9716,54828.0
2015-08-04 11:40:00,82.97,83.11,82.97,83.06,35229.0,66.9636,67.0765,66.9636,67.0362,35229.0
2015-08-04 11:45:00,83.05,83.08,83.0,83.0,35868.0,67.0281,67.0523,66.9878,66.9878,35868.0
2015-08-04 11:50:00,83.0,83.07,82.91,83.04,35165.0,66.9878,67.0443,66.9151,67.0201,35165.0
2015-08-04 11:55:00,83.04,83.24,83.0,83.2,41194.0,67.0201,67.1815,66.9878,67.1492,41194.0
2015-08-04 12:00:00,83.17,83.3,83.14,83.28,43335.0,67.125,67.2299,67.1008,67.2138,43335.0
2015-08-04 12:05:00,83.29,83.41,83.28,83.38,49857.0,67.2218,67.3187,67.2138,67.2945,49857.0
2015-08-04 12:10:00,83.37,83.47,83.35,83.45,79661.0,67.2864,67.3671,67.2702,67.351,79661.0
2015-08-04 12:15:00,83.46,83.48,83.21,83.32,41333.0,67.359,67.3752,67.1573,67.246,41333.0
2015-08-04 12:20:00,83.33,83.34,83.22,83.23,22170.0,67.2541,67.2622,67.1653,67.1734,22170.0
2015-08-04 12:25:00,83.21,83.26,83.1,83.13,67633.0,67.1573,67.1976,67.0685,67.0927,67633.0
2015-08-04 12:30:00,83.12,83.17,83.06,83.15,44361.0,67.0846,67.125,67.0362,67.1088,44361.0
2015-08-04 12:35:00,83.15,83.15,83.02,83.09,40016.0,67.1088,67.1088,67.0039,67.0604,40016.0
2015-08-04 12:40:00,83.09,83.11,82.93,82.95,54582.0,67.0604,67.0765,66.9313,66.9474,54582.0
2015-08-04 12:45:00,82.93,83.07,82.93,83.01,36449.0,66.9313,67.0443,66.9313,66.9958,36449.0
2015-08-04 12:50:00,83.01,83.29,83.0,83.29,21806.0,66.9958,67.2218,66.9878,67.2218,21806.0
2015-08-04 12:55:00,83.3,83.35,83.25,83.31,25446.0,67.2299,67.2702,67.1895,67.238,25446.0
2015-08-04 13:00:00,83.3,83.3,83.1,83.15,31390.0,67.2299,67.2299,67.0685,67.1088,31390.0
2015-08-04 13:05:00,83.13,83.23,83.07,83.15,42690.0,67.0927,67.1734,67.0443,67.1088,42690.0
2015-08-04 13:10:00,83.17,83.25,83.17,83.24,20419.0,67.125,67.1895,67.125,67.1815,20419.0
2015-08-04 13:15:00,83.21,83.32,83.21,83.24,33725.0,67.1573,67.246,67.1573,67.1815,33725.0
2015-08-04 13:20:00,83.23,83.27,83.2,83.24,32231.0,67.1734,67.2057,67.1492,67.1815,32231.0
2015-08-04 13:25:00,83.26,83.37,83.25,83.27,31262.0,67.1976,67.2864,67.1895,67.2057,31262.0
2015-08-04 13:30:00,83.27,83.44,83.24,83.43,38034.0,67.2057,67.3429,67.1815,67.3348,38034.0
2015-08-04 13:35:00,83.43,83.46,83.35,83.4,43700.0,67.3348,67.359,67.2702,67.3106,43700.0
2015-08-04 13:40:00,83.39,83.45,83.34,83.38,42433.0,67.3025,67.351,67.2622,67.2945,42433.0
2015-08-04 13:45:00,83.38,83.4,83.19,83.19,56327.0,67.2945,67.3106,67.1411,67.1411,56327.0
2015-08-04 13:50:00,83.2,83.2,83.05,83.12,45187.0,67.1492,67.1492,67.0281,67.0846,45187.0
2015-08-04 13:55:00,83.13,83.15,83.06,83.09,37932.0,67.0927,67.1088,67.0362,67.0604,37932.0
2015-08-04 14:00:00,83.11,83.15,83.05,83.07,56063.0,67.0765,67.1088,67.0281,67.0443,56063.0
2015-08-04 14:05:00,83.04,83.13,82.97,83.03,49533.0,67.0201,67.0927,66.9636,67.012,49533.0
2015-08-04 14:10:00,83.01,83.08,82.97,82.99,51586.0,66.9958,67.0523,66.9636,66.9797,51586.0
2015-08-04 14:15:00,83.0,83.09,82.92,83.09,78005.0,66.9878,67.0604,66.9232,67.0604,78005.0
2015-08-04 14:20:00,83.1,83.11,83.0,83.06,46474.0,67.0685,67.0765,66.9878,67.0362,46474.0
2015-08-04 14:25:00,83.06,83.16,83.05,83.13,44396.0,67.0362,67.1169,67.0281,67.0927,44396.0
2015-08-04 14:30:00,83.13,83.19,83.09,83.1,34781.0,67.0927,67.1411,67.0604,67.0685,34781.0
2015-08-04 14:35:00,83.1,83.29,83.08,83.28,38352.0,67.0685,67.2218,67.0523,67.2138,38352.0
2015-08-04 14:40:00,83.3,83.34,83.14,83.22,67408.0,67.2299,67.2622,67.1008,67.1653,67408.0
2015-08-04 14:45:00,83.22,83.33,83.2,83.33,45868.0,67.1653,67.2541,67.1492,67.2541,45868.0
2015-08-04 14:50:00,83.33,83.44,83.31,83.43,41656.0,67.2541,67.3429,67.238,67.3348,41656.0
2015-08-04 14:55:00,83.44,83.5,83.33,83.48,63759.0,67.3429,67.3913,67.2541,67.3752,63759.0
2015-08-04 15:00:00,83.48,83.57,83.37,83.47,88373.0,67.3752,67.4478,67.2864,67.3671,88373.0
2015-08-04 15:05:00,83.47,83.55,83.42,83.52,43609.0,67.3671,67.4317,67.3267,67.4075,43609.0
2015-08-04 15:10:00,83.52,83.56,83.4,83.44,75352.0,67.4075,67.4397,67.3106,67.3429,75352.0
2015-08-04 15:15:00,83.44,83.46,83.33,83.43,49333.0,67.3429,67.359,67.2541,67.3348,49333.0
2015-08-04 15:20:00,83.42,83.51,83.33,83.45,73977.0,67.3267,67.3994,67.2541,67.351,73977.0
2015-08-04 15:25:00,83.46,83.51,83.36,83.46,92088.0,67.359,67.3994,67.2783,67.359,92088.0
2015-08-04 15:30:00,83.46,83.47,83.35,83.47,58148.0,67.359,67.3671,67.2702,67.3671,58148.0
2015-08-04 15:35:00,83.47,83.47,83.25,83.26,89043.0,67.3671,67.3671,67.1895,67.1976,89043.0
2015-08-04 15:40:00,83.27,83.27,83.18,83.25,80390.0,67.2057,67.2057,67.133,67.1895,80390.0
2015-08-04 15:45:00,83.25,83.26,83.12,83.22,85623.0,67.1895,67.1976,67.0846,67.1653,85623.0
2015-08-04 15:50:00,83.22,83.26,83.16,83.17,113054.0,67.1653,67.1976,67.1169,67.125,113054.0
2015-08-04 15:55:00,83.16,83.26,83.09,83.18,236016.0,67.1169,67.1976,67.0604,67.133,236016.0
2015-08-05 09:30:00,83.15,83.5,82.97,83.21,76104.0,67.5883,67.8728,67.442,67.6371,76104.0
2015-08-05 09:35:00,83.28,83.62,83.16,83.58,53722.0,67.694,67.9703,67.5964,67.9378,53722.0
2015-08-05 09:40:00,83.64,83.9,83.6,83.88,42004.0,67.9866,68.1979,67.9541,68.1817,42004.0
2015-08-05 09:45:00,83.9,83.93,83.64,83.78,77651.0,68.1979,68.2223,67.9866,68.1004,77651.0
2015-08-05 09:50:00,83.79,83.94,83.69,83.94,34817.0,68.1085,68.2304,68.0272,68.2304,34817.0
2015-08-05 09:55:00,83.93,84.02,83.79,83.94,34251.0,68.2223,68.2955,68.1085,68.2304,34251.0
2015-08-05 10:00:00,83.94,83.94,83.74,83.8,32892.0,68.2304,68.2304,68.0679,68.1166,32892.0
2015-08-05 10:05:00,83.8,83.84,83.64,83.64,40141.0,68.1166,68.1492,67.9866,67.9866,40141.0
2015-08-05 10:10:00,83.65,83.76,83.6,83.73,28503.0,67.9947,68.0841,67.9541,68.0597,28503.0
2015-08-05 10:15:00,83.69,83.81,83.69,83.78,19609.0,68.0272,68.1248,68.0272,68.1004,19609.0
2015-08-05 10:20:00,83.78,83.91,83.77,83.91,32083.0,68.1004,68.2061,68.0923,68.2061,32083.0
2015-08-05 10:25:00,83.9,83.96,83.81,83.85,30650.0,68.1979,68.2467,68.1248,68.1573,30650.0
2015-08-05 10:30:00,83.87,83.92,83.75,83.88,36733.0,68.1735,68.2142,68.076,68.1817,36733.0
2015-08-05 10:35:00,83.88,83.94,83.8,83.82,35609.0,68.1817,68.2304,68.1166,68.1329,35609.0
2015-08-05 10:40:00,83.79,83.86,83.76,83.77,21393.0,68.1085,68.1654,68.0841,68.0923,21393.0
2015-08-05 10:45:00,83.77,83.91,83.75,83.86,21727.0,68.0923,68.2061,68.076,68.1654,21727.0
2015-08-05 10:50:00,83.84,83.9,83.79,83.82,16446.0,68.1492,68.1979,68.1085,68.1329,16446.0
2015-08-05 10:55:00,83.82,83.87,83.58,83.68,81558.0,68.1329,68.1735,67.9378,68.0191,81558.0
2015-08-05 11:00:00,83.68,83.76,83.67,83.67,24150.0,68.0191,68.0841,68.011,68.011,24150.0
2015-08-05 11:05:00,83.67,83.74,83.6,83.6,24405.0,68.011,68.0679,67.9541,67.9541,24405.0
2015-08-05 11:10:00,83.62,83.67,83.36,83.49,52754.0,67.9703,68.011,67.759,67.8647,52754.0
2015-08-05 11:15:00,83.5,83.65,83.49,83.65,17217.0,67.8728,67.9947,67.8647,67.9947,17217.0
2015-08-05 11:20:00,83.66,83.8,83.64,83.77,23918.0,68.0029,68.1166,67.9866,68.0923,23918.0
2015-08-05 11:25:00,83.77,83.9,83.74,83.89,21864.0,68.0923,68.1979,68.0679,68.1898,21864.0
2015-08-05 11:30:00,83.88,83.9,83.81,83.87,14923.0,68.1817,68.1979,68.1248,68.1735,14923.0
2015-08-05 11:35:00,83.87,83.88,83.66,83.66,26159.0,68.1735,68.1817,68.0029,68.0029,26159.0
2015-08-05 11:40:00,83.67,83.68,83.52,83.52,27748.0,68.011,68.0191,67.8891,67.8891,27748.0
2015-08-05 11:45:00,83.53,83.58,83.52,83.56,9936.0,67.8972,67.9378,67.8891,67.9216,9936.0
2015-08-05 11:50:00,83.56,83.59,83.24,83.27,72956.0,67.9216,67.946,67.6615,67.6858,72956.0
2015-08-05 11:55:00,83.26,83.32,83.17,83.22,34498.0,67.6777,67.7265,67.6046,67.6452,34498.0
2015-08-05 12:00:00,83.23,83.27,83.17,83.26,18064.0,67.6533,67.6858,67.6046,67.6777,18064.0
2015-08-05 12:05:00,83.25,83.29,83.21,83.23,24014.0,67.6696,67.7021,67.6371,67.6533,24014.0
2015-08-05 12:10:00,83.22,83.27,83.14,83.14,39941.0,67.6452,67.6858,67.5802,67.5802,39941.0
2015-08-05 12:15:00,83.14,83.14,83.02,83.05,33348.0,67.5802,67.5802,67.4826,67.507,33348.0
2015-08-05 12:20:00,83.04,83.1,83.02,83.05,16287.0,67.4989,67.5477,67.4826,67.507,16287.0
2015-08-05 12:25:00,83.04,83.06,82.93,83.0,30337.0,67.4989,67.5151,67.4095,67.4664,30337.0
2015-08-05 12:30:00,83.0,83.11,82.96,83.1,25636.0,67.4664,67.5558,67.4339,67.5477,25636.0
2015-08-05 12:35:00,83.1,83.2,82.93,83.03,57284.0,67.5477,67.6289,67.4095,67.4908,57284.0
2015-08-05 12:40:00,83.02,83.08,82.85,82.91,20889.0,67.4826,67.5314,67.3444,67.3932,20889.0
2015-08-05 12:45:00,82.88,83.01,82.88,82.98,11219.0,67.3688,67.4745,67.3688,67.4501,11219.0
2015-08-05 12:50:00,82.98,82.98,82.85,82.88,19752.0,67.4501,67.4501,67.3444,67.3688,19752.0
2015-08-05 12:55:00,82.89,83.07,82.88,83.07,15157.0,67.377,67.5233,67.3688,67.5233,15157.0
2015-08-05 13:00:00,83.08,83.12,83.03,83.1,16373.0,67.5314,67.5639,67.4908,67.5477,16373.0
2015-08-05 13:05:00,83.11,83.23,83.11,83.16,16670.0,67.5558,67.6533,67.5558,67.5964,16670.0
2015-08-05 13:10:00,83.17,83.22,83.1,83.12,19435.0,67.6046,67.6452,67.5477,67.5639,19435.0
2015-08-05 13:15:00,83.12,83.14,83.02,83.09,19639.0,67.5639,67.5802,67.4826,67.5395,19639.0
2015-08-05 13:20:00,83.1,83.17,83.08,83.14,12488.0,67.5477,67.6046,67.5314,67.5802,12488.0
2015-08-05 13:25:00,83.16,83.18,83.12,83.15,17358.0,67.5964,67.6127,67.5639,67.5883,17358.0
2015-08-05 13:30:00,83.15,83.15,83.12,83.13,15087.0,67.5883,67.5883,67.5639,67.572,15087.0
2015-08-05 13:35:00,83.13,83.18,83.12,83.16,14567.0,67.572,67.6127,67.5639,67.5964,14567.0
2015-08-05 13:40:00,83.15,83.23,83.14,83.18,19493.0,67.5883,67.6533,67.5802,67.6127,19493.0
2015-08-05 13:45:00,83.17,83.23,83.16,83.2,15215.0,67.6046,67.6533,67.5964,67.6289,15215.0
2015-08-05 13:50:00,83.21,83.25,83.2,83.2,25381.0,67.6371,67.6696,67.6289,67.6289,25381.0
2015-08-05 13:55:00,83.21,83.27,83.2,83.24,16631.0,67.6371,67.6858,67.6289,67.6615,16631.0
2015-08-05 14:00:00,83.24,83.36,83.23,83.27,22948.0,67.6615,67.759,67.6533,67.6858,22948.0
2015-08-05 14:05:00,83.27,83.41,83.27,83.37,21161.0,67.6858,67.7996,67.6858,67.7671,21161.0
2015-08-05 14:10:00,83.37,83.43,83.36,83.38,18130.0,67.7671,67.8159,67.759,67.7753,18130.0
2015-08-05 14:15:00,83.37,83.37,83.31,83.35,18361.0,67.7671,67.7671,67.7184,67.7509,18361.0
2015-08-05 14:20:00,83.35,83.36,83.27,83.29,17513.0,67.7509,67.759,67.6858,67.7021,17513.0
2015-08-05 14:25:00,83.29,83.29,83.23,83.28,16403.0,67.7021,67.7021,67.6533,67.694,16403.0
2015-08-05 14:30:00,83.28,83.3,83.22,83.22,15013.0,67.694,67.7102,67.6452,67.6452,15013.0
2015-08-05 14:35:00,83.23,83.26,83.13,83.14,24389.0,67.6533,67.6777,67.572,67.5802,24389.0
2015-08-05 14:40:00,83.13,83.14,82.92,82.99,35944.0,67.572,67.5802,67.4013,67.4582,35944.0
2015-08-05 14:45:00,83.0,83.03,82.94,82.97,41079.0,67.4664,67.4908,67.4176,67.442,41079.0
2015-08-05 14:50:00,82.98,82.99,82.85,82.89,35949.0,67.4501,67.4582,67.3444,67.377,35949.0
2015-08-05 14:55:00,82.89,82.91,82.84,82.85,23207.0,67.377,67.3932,67.3363,67.3444,23207.0
2015-08-05 15:00:00,82.85,82.98,82.84,82.95,19714.0,67.3444,67.4501,67.3363,67.4257,19714.0
2015-08-05 15:05:00,82.95,83.0,82.95,82.99,24913.0,67.4257,67.4664,67.4257,67.4582,24913.0
2015-08-05 15:10:00,82.99,83.08,82.99,83.0,35763.0,67.4582,67.5314,67.4582,67.4664,35763.0
2015-08-05 15:15:00,83.01,83.04,82.97,83.02,23319.0,67.4745,67.4989,67.442,67.4826,23319.0
2015-08-05 15:20:00,83.02,83.03,82.92,82.92,33037.0,67.4826,67.4908,67.4013,67.4013,33037.0
2015-08-05 15:25:00,82.93,82.95,82.84,82.86,58851.0,67.4095,67.4257,67.3363,67.3526,58851.0
2015-08-05 15:30:00,82.85,82.85,82.77,82.77,35022.0,67.3444,67.3444,67.2794,67.2794,35022.0
2015-08-05 15:35:00,82.76,82.77,82.64,82.68,39895.0,67.2713,67.2794,67.1737,67.2063,39895.0
2015-08-05 15:40:00,82.68,82.68,82.57,82.63,56698.0,67.2063,67.2063,67.1168,67.1656,56698.0
2015-08-05 15:45:00,82.63,82.64,82.53,82.55,86852.0,67.1656,67.1737,67.0843,67.1006,86852.0
2015-08-05 15:50:00,82.55,82.57,82.51,82.52,54925.0,67.1006,67.1168,67.0681,67.0762,54925.0
2015-08-05 15:55:00,82.53,82.61,82.48,82.58,122278.0,67.0843,67.1494,67.0437,67.125,122278.0
2015-08-06 09:30:00,82.48,82.66,82.48,82.48,24289.0,67.0437,67.19,67.0437,67.0437,24289.0
2015-08-06 09:35:00,82.42,82.48,81.73,81.83,19430.0,66.9949,67.0437,66.4341,66.5153,19430.0
2015-08-06 09:40:00,81.86,82.05,81.72,81.84,20996.0,66.5397,66.6942,66.4259,66.5235,20996.0
2015-08-06 09:45:00,81.91,81.98,81.64,81.75,41480.0,66.5804,66.6373,66.3609,66.4503,41480.0
2015-08-06 09:50:00,81.74,81.83,81.64,81.71,37415.0,66.4422,66.5153,66.3609,66.4178,37415.0
2015-08-06 09:55:00,81.7,81.8,81.56,81.66,47286.0,66.4097,66.491,66.2959,66.3772,47286.0
2015-08-06 10:00:00,81.65,81.79,81.56,81.77,16194.0,66.369,66.4828,66.2959,66.4666,16194.0
2015-08-06 10:05:00,81.77,81.88,81.75,81.83,15900.0,66.4666,66.556,66.4503,66.5153,15900.0
2015-08-06 10:10:00,81.85,82.0,81.78,81.82,39378.0,66.5316,66.6535,66.4747,66.5072,39378.0
2015-08-06 10:15:00,81.82,81.96,81.77,81.86,79986.0,66.5072,66.621,66.4666,66.5397,79986.0
2015-08-06 10:20:00,81.84,81.97,81.76,81.95,19259.0,66.5235,66.6291,66.4584,66.6129,19259.0
2015-08-06 10:25:00,81.96,82.12,81.91,81.91,23451.0,66.621,66.7511,66.5804,66.5804,23451.0
2015-08-06 10:30:00,81.92,82.2,81.91,82.15,32366.0,66.5885,66.8161,66.5804,66.7755,32366.0
2015-08-06 10:35:00,82.14,82.19,82.03,82.19,26591.0,66.7673,66.808,66.6779,66.808,26591.0
2015-08-06 10:40:00,82.19,82.21,82.0,82.18,11359.0,66.808,66.8242,66.6535,66.7998,11359.0
2015-08-06 10:45:00,82.19,82.37,82.18,82.31,29469.0,66.808,66.9543,66.7998,66.9055,29469.0
2015-08-06 10:50:00,82.31,82.31,82.22,82.28,21813.0,66.9055,66.9055,66.8323,66.8811,21813.0
2015-08-06 10:55:00,82.28,82.28,82.01,82.02,42882.0,66.8811,66.8811,66.6617,66.6698,42882.0
2015-08-06 11:00:00,82.02,82.11,81.98,82.04,8098.0,66.6698,66.7429,66.6373,66.686,8098.0
2015-08-06 11:05:00,82.02,82.1,82.0,82.02,9091.0,66.6698,66.7348,66.6535,66.6698,9091.0
2015-08-06 11:10:00,82.04,82.08,81.9,81.93,27168.0,66.686,66.7186,66.5722,66.5966,27168.0
2015-08-06 11:15:00,81.93,82.02,81.93,81.94,15619.0,66.5966,66.6698,66.5966,66.6048,15619.0
2015-08-06 11:20:00,81.94,81.98,81.84,81.84,19188.0,66.6048,66.6373,66.5235,66.5235,19188.0
2015-08-06 11:25:00,81.85,81.88,81.65,81.65,23413.0,66.5316,66.556,66.369,66.369,23413.0
2015-08-06 11:30:00,81.68,81.7,81.57,81.69,38249.0,66.3934,66.4097,66.304,66.4015,38249.0
2015-08-06 11:35:00,81.7,81.72,81.51,81.53,58774.0,66.4097,66.4259,66.2552,66.2715,58774.0
2015-08-06 11:40:00,81.53,81.7,81.45,81.65,46313.0,66.2715,66.4097,66.2065,66.369,46313.0
2015-08-06 11:45:00,81.63,81.63,81.51,81.59,19383.0,66.3528,66.3528,66.2552,66.3203,19383.0
2015-08-06 11:50:00,81.62,81.63,81.53,81.54,23309.0,66.3446,66.3528,66.2715,66.2796,23309.0
2015-08-06 11:55:00,81.51,81.56,81.46,81.47,20575.0,66.2552,66.2959,66.2146,66.2227,20575.0
2015-08-06 12:00:00,81.47,81.5,81.19,81.24,76038.0,66.2227,66.2471,65.9951,66.0358,76038.0
2015-08-06 12:05:00,81.24,81.35,81.19,81.2,43759.0,66.0358,66.1252,65.9951,66.0032,43759.0
2015-08-06 12:10:00,81.23,81.35,81.09,81.35,38879.0,66.0276,66.1252,65.9138,66.1252,38879.0
2015-08-06 12:15:00,81.36,81.4,81.13,81.19,21445.0,66.1333,66.1658,65.9463,65.9951,21445.0
2015-08-06 12:20:00,81.21,81.23,81.01,81.02,38029.0,66.0114,66.0276,65.8488,65.8569,38029.0
2015-08-06 12:25:00,81.04,81.19,81.04,81.17,24683.0,65.8732,65.9951,65.8732,65.9789,24683.0
2015-08-06 12:30:00,81.18,81.27,81.07,81.12,40560.0,65.987,66.0601,65.8976,65.9382,40560.0
2015-08-06 12:35:00,81.13,81.21,80.93,81.18,42098.0,65.9463,66.0114,65.7838,65.987,42098.0
2015-08-06 12:40:00,81.18,81.21,81.08,81.11,19540.0,65.987,66.0114,65.9057,65.9301,19540.0
2015-08-06 12:45:00,81.11,81.2,81.05,81.15,24197.0,65.9301,66.0032,65.8813,65.9626,24197.0
2015-08-06 12:50:00,81.14,81.19,81.08,81.09,12651.0,65.9545,65.9951,65.9057,65.9138,12651.0
2015-08-06 12:55:00,81.1,81.14,81.03,81.14,15588.0,65.922,65.9545,65.8651,65.9545,15588.0
2015-08-06 13:00:00,81.12,81.3,81.09,81.26,21526.0,65.9382,66.0845,65.9138,66.052,21526.0
2015-08-06 13:05:00,81.27,81.38,81.25,81.26,27260.0,66.0601,66.1496,66.0439,66.052,27260.0
2015-08-06 13:10:00,81.25,81.52,81.18,81.51,19281.0,66.0439,66.2634,65.987,66.2552,19281.0
2015-08-06 13:15:00,81.51,81.51,81.4,81.44,12040.0,66.2552,66.2552,66.1658,66.1983,12040.0
2015-08-06 13:20:00,81.44,81.49,81.4,81.43,42204.0,66.1983,66.239,66.1658,66.1902,42204.0
2015-08-06 13:25:00,81.43,81.46,81.35,81.46,25248.0,66.1902,66.2146,66.1252,66.2146,25248.0
2015-08-06 13:30:00,81.45,81.5,81.42,81.43,22455.0,66.2065,66.2471,66.1821,66.1902,22455.0
2015-08-06 13:35:00,81.43,81.46,81.4,81.42,17870.0,66.1902,66.2146,66.1658,66.1821,17870.0
2015-08-06 13:40:00,81.43,81.59,81.43,81.59,26802.0,66.1902,66.3203,66.1902,66.3203,26802.0
2015-08-06 13:45:00,81.59,81.69,81.45,81.45,30378.0,66.3203,66.4015,66.2065,66.2065,30378.0
2015-08-06 13:50:00,81.44,81.5,81.33,81.39,45528.0,66.1983,66.2471,66.1089,66.1577,45528.0
2015-08-06 13:55:00,81.38,81.4,81.28,81.28,25745.0,66.1496,66.1658,66.0683,66.0683,25745.0
2015-08-06 14:00:00,81.29,81.31,81.17,81.19,26001.0,66.0764,66.0927,65.9789,65.9951,26001.0
2015-08-06 14:05:00,81.2,81.3,81.18,81.27,24056.0,66.0032,66.0845,65.987,66.0601,24056.0
2015-08-06 14:10:00,81.28,81.39,81.26,81.34,19159.0,66.0683,66.1577,66.052,66.117,19159.0
2015-08-06 14:15:00,81.35,81.37,81.26,81.33,17745.0,66.1252,66.1414,66.052,66.1089,17745.0
2015-08-06 14:20:00,81.34,81.41,81.28,81.29,18437.0,66.117,66.1739,66.0683,66.0764,18437.0
2015-08-06 14:25:00,81.3,81.36,81.29,81.36,19974.0,66.0845,66.1333,66.0764,66.1333,19974.0
2015-08-06 14:30:00,81.36,81.44,81.27,81.39,78713.0,66.1333,66.1983,66.0601,66.1577,78713.0
2015-08-06 14:35:00,81.39,81.44,81.37,81.4,10616.0,66.1577,66.1983,66.1414,66.1658,10616.0
2015-08-06 14:40:00,81.4,81.42,81.34,81.37,27965.0,66.1658,66.1821,66.117,66.1414,27965.0
2015-08-06 14:45:00,81.37,81.38,81.28,81.38,22581.0,66.1414,66.1496,66.0683,66.1496,22581.0
2015-08-06 14:50:00,81.39,81.5,81.39,81.45,37462.0,66.1577,66.2471,66.1577,66.2065,37462.0
2015-08-06 14:55:00,81.45,81.49,81.41,81.44,27413.0,66.2065,66.239,66.1739,66.1983,27413.0
2015-08-06 15:00:00,81.46,81.47,81.34,81.37,25047.0,66.2146,66.2227,66.117,66.1414,25047.0
2015-08-06 15:05:00,81.37,81.44,81.34,81.4,28954.0,66.1414,66.1983,66.117,66.1658,28954.0
2015-08-06 15:10:00,81.41,81.48,81.38,81.46,36486.0,66.1739,66.2308,66.1496,66.2146,36486.0
2015-08-06 15:15:00,81.47,81.62,81.45,81.59,38009.0,66.2227,66.3446,66.2065,66.3203,38009.0
2015-08-06 15:20:00,81.58,81.6,81.52,81.54,44388.0,66.3121,66.3284,66.2634,66.2796,44388.0
2015-08-06 15:25:00,81.54,81.55,81.49,81.5,26688.0,66.2796,66.2877,66.239,66.2471,26688.0
2015-08-06 15:30:00,81.5,81.54,81.4,81.54,34675.0,66.2471,66.2796,66.1658,66.2796,34675.0
2015-08-06 15:35:00,81.54,81.62,81.52,81.62,28757.0,66.2796,66.3446,66.2634,66.3446,28757.0
2015-08-06 15:40:00,81.63,81.7,81.6,81.67,45857.0,66.3528,66.4097,66.3284,66.3853,45857.0
2015-08-06 15:45:00,81.68,81.77,81.63,81.64,74307.0,66.3934,66.4666,66.3528,66.3609,74307.0
2015-08-06 15:50:00,81.64,81.68,81.61,81.66,46039.0,66.3609,66.3934,66.3365,66.3772,46039.0
2015-08-06 15:55:00,81.66,81.73,81.57,81.63,101528.0,66.3772,66.4341,66.304,66.3528,101528.0
2015-08-07 09:30:00,81.45,81.5,81.22,81.48,30913.0,66.2065,66.2471,66.0195,66.2308,30913.0
2015-08-07 09:35:00,81.42,81.5,81.25,81.35,19014.0,66.1821,66.2471,66.0439,66.1252,19014.0
2015-08-07 09:40:00,81.41,81.85,81.41,81.84,34918.0,66.1739,66.5316,66.1739,66.5235,34918.0
2015-08-07 09:45:00,81.77,81.79,81.41,81.45,66932.0,66.4666,66.4828,66.1739,66.2065,66932.0
2015-08-07 09:50:00,81.46,81.55,81.43,81.47,10038.0,66.2146,66.2877,66.1902,66.2227,10038.0
2015-08-07 09:55:00,81.45,81.49,81.31,81.4,12090.0,66.2065,66.239,66.0927,66.1658,12090.0
2015-08-07 10:00:00,81.43,81.45,81.3,81.38,16026.0,66.1902,66.2065,66.0845,66.1496,16026.0
2015-08-07 10:05:00,81.39,81.62,81.37,81.54,18713.0,66.1577,66.3446,66.1414,66.2796,18713.0
2015-08-07 10:10:00,81.52,81.74,81.52,81.66,18290.0,66.2634,66.4422,66.2634,66.3772,18290.0
2015-08-07 10:15:00,81.67,81.72,81.53,81.56,26692.0,66.3853,66.4259,66.2715,66.2959,26692.0
2015-08-07 10:20:00,81.52,81.53,81.39,81.44,25386.0,66.2634,66.2715,66.1577,66.1983,25386.0
2015-08-07 10:25:00,81.46,81.48,81.28,81.42,21016.0,66.2146,66.2308,66.0683,66.1821,21016.0
2015-08-07 10:30:00,81.44,81.61,81.37,81.57,14013.0,66.1983,66.3365,66.1414,66.304,14013.0
2015-08-07 10:35:00,81.58,81.62,81.42,81.47,21358.0,66.3121,66.3446,66.1821,66.2227,21358.0
2015-08-07 10:40:00,81.48,81.56,81.44,81.46,19135.0,66.2308,66.2959,66.1983,66.2146,19135.0
2015-08-07 10:45:00,81.47,81.48,81.3,81.45,26298.0,66.2227,66.2308,66.0845,66.2065,26298.0
2015-08-07 10:50:00,81.5,81.52,81.29,81.31,14400.0,66.2471,66.2634,66.0764,66.0927,14400.0
2015-08-07 10:55:00,81.33,81.39,81.27,81.31,34324.0,66.1089,66.1577,66.0601,66.0927,34324.0
2015-08-07 11:00:00,81.29,81.36,81.21,81.22,27466.0,66.0764,66.1333,66.0114,66.0195,27466.0
2015-08-07 11:05:00,81.22,81.31,81.22,81.25,48712.0,66.0195,66.0927,66.0195,66.0439,48712.0
2015-08-07 11:10:00,81.26,81.35,81.24,81.27,24536.0,66.052,66.1252,66.0358,66.0601,24536.0
2015-08-07 11:15:00,81.25,81.3,80.93,80.95,49987.0,66.0439,66.0845,65.7838,65.8,49987.0
2015-08-07 11:20:00,80.93,81.02,80.92,80.95,15634.0,65.7838,65.8569,65.7756,65.8,15634.0
2015-08-07 11:25:00,80.96,81.02,80.88,80.97,24562.0,65.8082,65.8569,65.7431,65.8163,24562.0
2015-08-07 11:30:00,81.0,81.12,80.94,81.04,13822.0,65.8407,65.9382,65.7919,65.8732,13822.0
2015-08-07 11:35:00,81.05,81.09,80.99,81.02,14622.0,65.8813,65.9138,65.8325,65.8569,14622.0
2015-08-07 11:40:00,81.03,81.2,81.02,81.1,16361.0,65.8651,66.0032,65.8569,65.922,16361.0
2015-08-07 11:45:00,81.11,81.12,81.03,81.09,10459.0,65.9301,65.9382,65.8651,65.9138,10459.0
2015-08-07 11:50:00,81.11,81.16,81.02,81.03,26189.0,65.9301,65.9707,65.8569,65.8651,26189.0
2015-08-07 11:55:00,81.04,81.06,80.97,80.97,12258.0,65.8732,65.8894,65.8163,65.8163,12258.0
2015-08-07 12:00:00,80.96,81.09,80.96,81.04,44044.0,65.8082,65.9138,65.8082,65.8732,44044.0
2015-08-07 12:05:00,81.05,81.09,81.0,81.06,64584.0,65.8813,65.9138,65.8407,65.8894,64584.0
2015-08-07 12:10:00,81.05,81.19,80.99,81.12,69770.0,65.8813,65.9951,65.8325,65.9382,69770.0
2015-08-07 12:15:00,81.12,81.13,81.03,81.04,10797.0,65.9382,65.9463,65.8651,65.8732,10797.0
2015-08-07 12:20:00,81.05,81.06,80.92,80.99,86517.0,65.8813,65.8894,65.7756,65.8325,86517.0
2015-08-07 12:25:00,81.01,81.1,80.95,81.04,35417.0,65.8488,65.922,65.8,65.8732,35417.0
2015-08-07 12:30:00,81.05,81.06,80.98,81.05,17551.0,65.8813,65.8894,65.8244,65.8813,17551.0
2015-08-07 12:35:00,81.04,81.08,81.01,81.07,20896.0,65.8732,65.9057,65.8488,65.8976,20896.0
2015-08-07 12:40:00,81.08,81.16,81.05,81.11,25851.0,65.9057,65.9707,65.8813,65.9301,25851.0
2015-08-07 12:45:00,81.11,81.16,81.1,81.13,29045.0,65.9301,65.9707,65.922,65.9463,29045.0
2015-08-07 12:50:00,81.13,81.2,81.09,81.15,40234.0,65.9463,66.0032,65.9138,65.9626,40234.0
2015-08-07 12:55:00,81.15,81.21,81.02,81.2,76974.0,65.9626,66.0114,65.8569,66.0032,76974.0
2015-08-07 13:00:00,81.21,81.21,81.12,81.13,24416.0,66.0114,66.0114,65.9382,65.9463,24416.0
2015-08-07 13:05:00,81.11,81.15,81.08,81.09,37510.0,65.9301,65.9626,65.9057,65.9138,37510.0
2015-08-07 13:10:00,81.08,81.15,81.06,81.12,12194.0,65.9057,65.9626,65.8894,65.9382,12194.0
2015-08-07 13:15:00,81.11,81.21,81.1,81.2,16359.0,65.9301,66.0114,65.922,66.0032,16359.0
2015-08-07 13:20:00,81.21,81.29,81.19,81.27,13657.0,66.0114,66.0764,65.9951,66.0601,13657.0
2015-08-07 13:25:00,81.27,81.27,81.1,81.17,19775.0,66.0601,66.0601,65.922,65.9789,19775.0
2015-08-07 13:30:00,81.19,81.31,81.17,81.27,15462.0,65.9951,66.0927,65.9789,66.0601,15462.0
2015-08-07 13:35:00,81.27,81.27,81.17,81.2,15730.0,66.0601,66.0601,65.9789,66.0032,15730.0
2015-08-07 13:40:00,81.17,81.2,81.14,81.19,21275.0,65.9789,66.0032,65.9545,65.9951,21275.0
2015-08-07 13:45:00,81.17,81.24,81.17,81.21,19404.0,65.9789,66.0358,65.9789,66.0114,19404.0
2015-08-07 13:50:00,81.19,81.25,81.14,81.14,13525.0,65.9951,66.0439,65.9545,65.9545,13525.0
2015-08-07 13:55:00,81.16,81.18,81.09,81.12,22423.0,65.9707,65.987,65.9138,65.9382,22423.0
2015-08-07 14:00:00,81.12,81.14,81.04,81.04,8553.0,65.9382,65.9545,65.8732,65.8732,8553.0
2015-08-07 14:05:00,81.04,81.15,81.02,81.12,68807.0,65.8732,65.9626,65.8569,65.9382,68807.0
2015-08-07 14:10:00,81.11,81.21,81.09,81.15,27778.0,65.9301,66.0114,65.9138,65.9626,27778.0
2015-08-07 14:15:00,81.15,81.18,81.07,81.07,21305.0,65.9626,65.987,65.8976,65.8976,21305.0
2015-08-07 14:20:00,81.06,81.12,81.02,81.09,48682.0,65.8894,65.9382,65.8569,65.9138,48682.0
2015-08-07 14:25:00,81.08,81.12,81.04,81.12,15951.0,65.9057,65.9382,65.8732,65.9382,15951.0
2015-08-07 14:30:00,81.12,81.15,81.11,81.11,13002.0,65.9382,65.9626,65.9301,65.9301,13002.0
2015-08-07 14:35:00,81.12,81.14,81.07,81.1,19320.0,65.9382,65.9545,65.8976,65.922,19320.0
2015-08-07 14:40:00,81.09,81.11,81.01,81.05,17713.0,65.9138,65.9301,65.8488,65.8813,17713.0
2015-08-07 14:45:00,81.07,81.07,80.97,81.03,12688.0,65.8976,65.8976,65.8163,65.8651,12688.0
2015-08-07 14:50:00,81.03,81.1,81.02,81.05,17033.0,65.8651,65.922,65.8569,65.8813,17033.0
2015-08-07 14:55:00,81.05,81.1,80.99,81.1,24063.0,65.8813,65.922,65.8325,65.922,24063.0
2015-08-07 15:00:00,81.09,81.13,81.07,81.11,21770.0,65.9138,65.9463,65.8976,65.9301,21770.0
2015-08-07 15:05:00,81.11,81.12,81.01,81.07,26002.0,65.9301,65.9382,65.8488,65.8976,26002.0
2015-08-07 15:10:00,81.07,81.12,81.04,81.1,24008.0,65.8976,65.9382,65.8732,65.922,24008.0
2015-08-07 15:15:00,81.09,81.12,81.07,81.09,17606.0,65.9138,65.9382,65.8976,65.9138,17606.0
2015-08-07 15:20:00,81.09,81.17,81.07,81.15,30827.0,65.9138,65.9789,65.8976,65.9626,30827.0
2015-08-07 15:25:00,81.15,81.23,81.13,81.18,23840.0,65.9626,66.0276,65.9463,65.987,23840.0
2015-08-07 15:30:00,81.18,81.22,81.14,81.16,28666.0,65.987,66.0195,65.9545,65.9707,28666.0
2015-08-07 15:35:00,81.15,81.26,81.13,81.25,60464.0,65.9626,66.052,65.9463,66.0439,60464.0
2015-08-07 15:40:00,81.27,81.31,81.08,81.09,56474.0,66.0601,66.0927,65.9057,65.9138,56474.0
2015-08-07 15:45:00,81.08,81.16,81.04,81.13,36906.0,65.9057,65.9707,65.8732,65.9463,36906.0
2015-08-07 15:50:00,81.14,81.15,81.1,81.11,46212.0,65.9545,65.9626,65.922,65.9301,46212.0
2015-08-07 15:55:00,81.11,81.13,81.05,81.11,70919.0,65.9301,65.9463,65.8813,65.9301,70919.0
2015-08-10 09:30:00,81.74,81.99,81.59,81.79,56995.0,66.4422,66.6454,66.3203,66.4828,56995.0
2015-08-10 09:35:00,81.81,82.14,81.8,81.95,30593.0,66.4991,66.7673,66.491,66.6129,30593.0
2015-08-10 09:40:00,81.99,82.2,81.97,82.12,48149.0,66.6454,66.8161,66.6291,66.7511,48149.0
2015-08-10 09:45:00,82.16,82.28,82.0,82.09,42110.0,66.7836,66.8811,66.6535,66.7267,42110.0
2015-08-10 09:50:00,82.1,82.35,82.07,82.33,42693.0,66.7348,66.938,66.7104,66.9218,42693.0
2015-08-10 09:55:00,82.29,82.43,82.25,82.37,33271.0,66.8892,67.003,66.8567,66.9543,33271.0
2015-08-10 10:00:00,82.43,82.45,82.16,82.17,70841.0,67.003,67.0193,66.7836,66.7917,70841.0
2015-08-10 10:05:00,82.21,82.42,82.15,82.37,22851.0,66.8242,66.9949,66.7755,66.9543,22851.0
2015-08-10 10:10:00,82.41,82.48,82.32,82.45,73989.0,66.9868,67.0437,66.9136,67.0193,73989.0
2015-08-10 10:15:00,82.49,82.54,82.44,82.54,15521.0,67.0518,67.0925,67.0112,67.0925,15521.0
2015-08-10 10:20:00,82.53,82.67,82.48,82.48,80677.0,67.0843,67.1981,67.0437,67.0437,80677.0
2015-08-10 10:25:00,82.47,82.58,82.44,82.47,12097.0,67.0356,67.125,67.0112,67.0356,12097.0
2015-08-10 10:30:00,82.52,82.54,82.33,82.5,20854.0,67.0762,67.0925,66.9218,67.0599,20854.0
2015-08-10 10:35:00,82.5,82.55,82.43,82.45,7474.0,67.0599,67.1006,67.003,67.0193,7474.0
2015-08-10 10:40:00,82.5,82.6,82.47,82.53,21631.0,67.0599,67.1412,67.0356,67.0843,21631.0
2015-08-10 10:45:00,82.53,82.56,82.4,82.42,66300.0,67.0843,67.1087,66.9787,66.9949,66300.0
2015-08-10 10:50:00,82.46,82.49,82.34,82.41,23408.0,67.0274,67.0518,66.9299,66.9868,23408.0
2015-08-10 10:55:00,82.44,82.47,82.39,82.45,13490.0,67.0112,67.0356,66.9705,67.0193,13490.0
2015-08-10 11:00:00,82.46,82.53,82.44,82.5,125287.0,67.0274,67.0843,67.0112,67.0599,125287.0
2015-08-10 11:05:00,82.53,82.54,82.48,82.51,79070.0,67.0843,67.0925,67.0437,67.0681,79070.0
2015-08-10 11:10:00,82.52,82.55,82.47,82.48,25914.0,67.0762,67.1006,67.0356,67.0437,25914.0
2015-08-10 11:15:00,82.47,82.52,82.46,82.5,8828.0,67.0356,67.0762,67.0274,67.0599,8828.0
2015-08-10 11:20:00,82.5,82.53,82.46,82.47,80779.0,67.0599,67.0843,67.0274,67.0356,80779.0
2015-08-10 11:25:00,82.48,82.55,82.46,82.49,82289.0,67.0437,67.1006,67.0274,67.0518,82289.0
2015-08-10 11:30:00,82.49,82.59,82.48,82.55,333117.0,67.0518,67.1331,67.0437,67.1006,333117.0
2015-08-10 11:35:00,82.56,82.59,82.49,82.54,17154.0,67.1087,67.1331,67.0518,67.0925,17154.0
2015-08-10 11:40:00,82.56,82.59,82.51,82.57,16807.0,67.1087,67.1331,67.0681,67.1168,16807.0
2015-08-10 11:45:00,82.58,82.6,82.48,82.51,14162.0,67.125,67.1412,67.0437,67.0681,14162.0
2015-08-10 11:50:00,82.55,82.58,82.51,82.54,7223.0,67.1006,67.125,67.0681,67.0925,7223.0
2015-08-10 11:55:00,82.55,82.59,82.5,82.59,15958.0,67.1006,67.1331,67.0599,67.1331,15958.0
2015-08-10 12:00:00,82.58,82.6,82.55,82.55,7864.0,67.125,67.1412,67.1006,67.1006,7864.0
2015-08-10 12:05:00,82.54,82.59,82.53,82.53,9479.0,67.0925,67.1331,67.0843,67.0843,9479.0
2015-08-10 12:10:00,82.52,82.53,82.49,82.5,8106.0,67.0762,67.0843,67.0518,67.0599,8106.0
2015-08-10 12:15:00,82.52,82.57,82.51,82.55,16307.0,67.0762,67.1168,67.0681,67.1006,16307.0
2015-08-10 12:20:00,82.54,82.58,82.52,82.53,17919.0,67.0925,67.125,67.0762,67.0843,17919.0
2015-08-10 12:25:00,82.55,82.56,82.51,82.52,18292.0,67.1006,67.1087,67.0681,67.0762,18292.0
2015-08-10 12:30:00,82.53,82.57,82.51,82.51,8622.0,67.0843,67.1168,67.0681,67.0681,8622.0
2015-08-10 12:35:00,82.52,82.53,82.51,82.53,6564.0,67.0762,67.0843,67.0681,67.0843,6564.0
2015-08-10 12:40:00,82.54,82.56,82.34,82.47,56410.0,67.0925,67.1087,66.9299,67.0356,56410.0
2015-08-10 12:45:00,82.47,82.6,82.47,82.6,5094.0,67.0356,67.1412,67.0356,67.1412,5094.0
2015-08-10 12:50:00,82.59,82.66,82.57,82.61,9339.0,67.1331,67.19,67.1168,67.1494,9339.0
2015-08-10 12:55:00,82.62,82.65,82.59,82.65,10819.0,67.1575,67.1819,67.1331,67.1819,10819.0
2015-08-10 13:00:00,82.66,82.73,82.64,82.73,12243.0,67.19,67.2469,67.1737,67.2469,12243.0
2015-08-10 13:05:00,82.72,82.76,82.7,82.76,5650.0,67.2388,67.2713,67.2225,67.2713,5650.0
2015-08-10 13:10:00,82.76,82.78,82.68,82.71,8689.0,67.2713,67.2875,67.2063,67.2306,8689.0
2015-08-10 13:15:00,82.73,82.83,82.73,82.82,7732.0,67.2469,67.3282,67.2469,67.3201,7732.0
2015-08-10 13:20:00,82.82,82.82,82.71,82.71,11552.0,67.3201,67.3201,67.2306,67.2306,11552.0
2015-08-10 13:25:00,82.74,82.75,82.69,82.72,5382.0,67.255,67.2632,67.2144,67.2388,5382.0
2015-08-10 13:30:00,82.72,82.85,82.71,82.85,14095.0,67.2388,67.3444,67.2306,67.3444,14095.0
2015-08-10 13:35:00,82.86,82.92,82.85,82.85,9035.0,67.3526,67.4013,67.3444,67.3444,9035.0
2015-08-10 13:40:00,82.86,82.89,82.85,82.86,9294.0,67.3526,67.377,67.3444,67.3526,9294.0
2015-08-10 13:45:00,82.86,82.87,82.78,82.81,19310.0,67.3526,67.3607,67.2875,67.3119,19310.0
2015-08-10 13:50:00,82.82,82.94,82.81,82.92,13770.0,67.3201,67.4176,67.3119,67.4013,13770.0
2015-08-10 13:55:00,82.91,82.95,82.85,82.95,12011.0,67.3932,67.4257,67.3444,67.4257,12011.0
2015-08-10 14:00:00,82.95,82.96,82.73,82.76,11991.0,67.4257,67.4339,67.2469,67.2713,11991.0
2015-08-10 14:05:00,82.76,82.84,82.76,82.83,12905.0,67.2713,67.3363,67.2713,67.3282,12905.0
2015-08-10 14:10:00,82.83,82.84,82.76,82.82,13463.0,67.3282,67.3363,67.2713,67.3201,13463.0
2015-08-10 14:15:00,82.82,82.88,82.76,82.86,17169.0,67.3201,67.3688,67.2713,67.3526,17169.0
2015-08-10 14:20:00,82.85,82.86,82.8,82.8,7600.0,67.3444,67.3526,67.3038,67.3038,7600.0
2015-08-10 14:25:00,82.8,82.84,82.75,82.75,15796.0,67.3038,67.3363,67.2632,67.2632,15796.0
2015-08-10 14:30:00,82.75,82.75,82.56,82.59,33367.0,67.2632,67.2632,67.1087,67.1331,33367.0
2015-08-10 14:35:00,82.61,82.65,82.6,82.61,10873.0,67.1494,67.1819,67.1412,67.1494,10873.0
2015-08-10 14:40:00,82.6,82.64,82.58,82.59,11545.0,67.1412,67.1737,67.125,67.1331,11545.0
2015-08-10 14:45:00,82.58,82.61,82.52,82.61,14262.0,67.125,67.1494,67.0762,67.1494,14262.0
2015-08-10 14:50:00,82.62,82.62,82.55,82.61,11627.0,67.1575,67.1575,67.1006,67.1494,11627.0
2015-08-10 14:55:00,82.59,82.64,82.58,82.61,20863.0,67.1331,67.1737,67.125,67.1494,20863.0
2015-08-10 15:00:00,82.61,82.64,82.58,82.62,20216.0,67.1494,67.1737,67.125,67.1575,20216.0
2015-08-10 15:05:00,82.63,82.65,82.59,82.64,20288.0,67.1656,67.1819,67.1331,67.1737,20288.0
2015-08-10 15:10:00,82.65,82.7,82.63,82.65,21805.0,67.1819,67.2225,67.1656,67.1819,21805.0
2015-08-10 15:15:00,82.66,82.69,82.63,82.65,14495.0,67.19,67.2144,67.1656,67.1819,14495.0
2015-08-10 15:20:00,82.65,82.65,82.61,82.63,25320.0,67.1819,67.1819,67.1494,67.1656,25320.0
2015-08-10 15:25:00,82.63,82.65,82.6,82.61,16893.0,67.1656,67.1819,67.1412,67.1494,16893.0
2015-08-10 15:30:00,82.61,82.62,82.58,82.62,17561.0,67.1494,67.1575,67.125,67.1575,17561.0
2015-08-10 15:35:00,82.62,82.62,82.5,82.54,36161.0,67.1575,67.1575,67.0599,67.0925,36161.0
2015-08-10 15:40:00,82.55,82.59,82.55,82.56,24122.0,67.1006,67.1331,67.1006,67.1087,24122.0
2015-08-10 15:45:00,82.56,82.6,82.56,82.56,31714.0,67.1087,67.1412,67.1087,67.1087,31714.0
2015-08-10 15:50:00,82.57,82.59,82.54,82.59,34655.0,67.1168,67.1331,67.0925,67.1331,34655.0
2015-08-10 15:55:00,82.59,82.64,82.58,82.63,65553.0,67.1331,67.1737,67.125,67.1656,65553.0
2015-08-11 09:30:00,81.79,81.79,81.28,81.34,41789.0,66.4828,66.4828,66.0683,66.117,41789.0
2015-08-11 09:35:00,81.46,81.72,81.43,81.69,9220.0,66.2146,66.4259,66.1902,66.4015,9220.0
2015-08-11 09:40:00,81.7,81.7,81.51,81.59,11240.0,66.4097,66.4097,66.2552,66.3203,11240.0
2015-08-11 09:45:00,81.59,81.71,81.49,81.61,21779.0,66.3203,66.4178,66.239,66.3365,21779.0
2015-08-11 09:50:00,81.58,81.67,81.46,81.51,32359.0,66.3121,66.3853,66.2146,66.2552,32359.0
2015-08-11 09:55:00,81.49,81.63,81.48,81.6,24482.0,66.239,66.3528,66.2308,66.3284,24482.0
2015-08-11 10:00:00,81.57,81.58,81.4,81.46,11750.0,66.304,66.3121,66.1658,66.2146,11750.0
2015-08-11 10:05:00,81.43,81.74,81.43,81.73,13907.0,66.1902,66.4422,66.1902,66.4341,13907.0
2015-08-11 10:10:00,81.73,81.8,81.65,81.67,12377.0,66.4341,66.491,66.369,66.3853,12377.0
2015-08-11 10:15:00,81.68,81.76,81.66,81.76,7349.0,66.3934,66.4584,66.3772,66.4584,7349.0
2015-08-11 10:20:00,81.78,81.96,81.78,81.81,18022.0,66.4747,66.621,66.4747,66.4991,18022.0
2015-08-11 10:25:00,81.81,81.85,81.74,81.79,12993.0,66.4991,66.5316,66.4422,66.4828,12993.0
2015-08-11 10:30:00,81.76,81.76,81.65,81.72,12434.0,66.4584,66.4584,66.369,66.4259,12434.0
2015-08-11 10:35:00,81.71,81.74,81.66,81.71,19809.0,66.4178,66.4422,66.3772,66.4178,19809.0
2015-08-11 10:40:00,81.7,81.74,81.68,81.69,17505.0,66.4097,66.4422,66.3934,66.4015,17505.0
2015-08-11 10:45:00,81.69,81.73,81.61,81.61,16052.0,66.4015,66.4341,66.3365,66.3365,16052.0
2015-08-11 10:50:00,81.6,81.6,81.45,81.51,16830.0,66.3284,66.3284,66.2065,66.2552,16830.0
2015-08-11 10:55:00,81.49,81.5,81.41,81.42,12546.0,66.239,66.2471,66.1739,66.1821,12546.0
2015-08-11 11:00:00,81.42,81.43,81.22,81.25,14756.0,66.1821,66.1902,66.0195,66.0439,14756.0
2015-08-11 11:05:00,81.21,81.24,81.11,81.2,13088.0,66.0114,66.0358,65.9301,66.0032,13088.0
2015-08-11 11:10:00,81.2,81.21,81.13,81.15,63012.0,66.0032,66.0114,65.9463,65.9626,63012.0
2015-08-11 11:15:00,81.15,81.18,81.12,81.16,11451.0,65.9626,65.987,65.9382,65.9707,11451.0
2015-08-11 11:20:00,81.14,81.18,81.07,81.09,9028.0,65.9545,65.987,65.8976,65.9138,9028.0
2015-08-11 11:25:00,81.08,81.08,80.93,80.97,10128.0,65.9057,65.9057,65.7838,65.8163,10128.0
2015-08-11 11:30:00,80.97,81.0,80.91,80.92,8450.0,65.8163,65.8407,65.7675,65.7756,8450.0
2015-08-11 11:35:00,80.93,81.01,80.9,80.97,11022.0,65.7838,65.8488,65.7594,65.8163,11022.0
2015-08-11 11:40:00,80.97,81.05,80.97,81.0,13060.0,65.8163,65.8813,65.8163,65.8407,13060.0
2015-08-11 11:45:00,81.01,81.05,80.9,80.92,12212.0,65.8488,65.8813,65.7594,65.7756,12212.0
2015-08-11 11:50:00,80.93,81.0,80.92,80.99,5899.0,65.7838,65.8407,65.7756,65.8325,5899.0
2015-08-11 11:55:00,80.98,80.98,80.86,80.93,11403.0,65.8244,65.8244,65.7269,65.7838,11403.0
2015-08-11 12:00:00,80.94,81.05,80.92,80.98,7202.0,65.7919,65.8813,65.7756,65.8244,7202.0
2015-08-11 12:05:00,80.98,81.05,80.96,80.96,8055.0,65.8244,65.8813,65.8082,65.8082,8055.0
2015-08-11 12:10:00,80.97,81.04,80.96,80.97,5834.0,65.8163,65.8732,65.8082,65.8163,5834.0
2015-08-11 12:15:00,80.97,81.04,80.96,81.02,5361.0,65.8163,65.8732,65.8082,65.8569,5361.0
2015-08-11 12:20:00,81.0,81.02,80.95,80.99,15348.0,65.8407,65.8569,65.8,65.8325,15348.0
2015-08-11 12:25:00,80.99,80.99,80.92,80.93,6201.0,65.8325,65.8325,65.7756,65.7838,6201.0
2015-08-11 12:30:00,80.93,80.98,80.92,80.98,7534.0,65.7838,65.8244,65.7756,65.8244,7534.0
2015-08-11 12:35:00,80.98,80.98,80.8,80.81,11723.0,65.8244,65.8244,65.6781,65.6862,11723.0
2015-08-11 12:40:00,80.81,80.83,80.66,80.67,13502.0,65.6862,65.7025,65.5643,65.5724,13502.0
2015-08-11 12:45:00,80.66,80.74,80.65,80.72,10277.0,65.5643,65.6293,65.5562,65.6131,10277.0
2015-08-11 12:50:00,80.71,80.74,80.65,80.72,9867.0,65.6049,65.6293,65.5562,65.6131,9867.0
2015-08-11 12:55:00,80.7,80.7,80.57,80.59,15089.0,65.5968,65.5968,65.4912,65.5074,15089.0
2015-08-11 13:00:00,80.58,80.64,80.56,80.64,17151.0,65.4993,65.548,65.483,65.548,17151.0
2015-08-11 13:05:00,80.63,80.66,80.54,80.56,30513.0,65.5399,65.5643,65.4668,65.483,30513.0
2015-08-11 13:10:00,80.55,80.57,80.51,80.57,8558.0,65.4749,65.4912,65.4424,65.4912,8558.0
2015-08-11 13:15:00,80.56,80.75,80.56,80.63,34934.0,65.483,65.6375,65.483,65.5399,34934.0
2015-08-11 13:20:00,80.63,80.68,80.57,80.61,10209.0,65.5399,65.5806,65.4912,65.5237,10209.0
2015-08-11 13:25:00,80.62,80.71,80.61,80.62,7862.0,65.5318,65.6049,65.5237,65.5318,7862.0
2015-08-11 13:30:00,80.62,80.69,80.61,80.67,22175.0,65.5318,65.5887,65.5237,65.5724,22175.0
2015-08-11 13:35:00,80.68,80.74,80.65,80.72,7859.0,65.5806,65.6293,65.5562,65.6131,7859.0
2015-08-11 13:40:00,80.71,80.73,80.68,80.7,17076.0,65.6049,65.6212,65.5806,65.5968,17076.0
2015-08-11 13:45:00,80.72,80.75,80.64,80.64,7418.0,65.6131,65.6375,65.548,65.548,7418.0
2015-08-11 13:50:00,80.66,80.68,80.59,80.61,6770.0,65.5643,65.5806,65.5074,65.5237,6770.0
2015-08-11 13:55:00,80.62,80.62,80.53,80.53,10429.0,65.5318,65.5318,65.4586,65.4586,10429.0
2015-08-11 14:00:00,80.52,80.56,80.47,80.48,16862.0,65.4505,65.483,65.4099,65.418,16862.0
2015-08-11 14:05:00,80.49,80.6,80.49,80.59,10943.0,65.4261,65.5155,65.4261,65.5074,10943.0
2015-08-11 14:10:00,80.6,80.63,80.57,80.57,20064.0,65.5155,65.5399,65.4912,65.4912,20064.0
2015-08-11 14:15:00,80.56,80.58,80.51,80.51,6147.0,65.483,65.4993,65.4424,65.4424,6147.0
2015-08-11 14:20:00,80.51,80.64,80.51,80.61,14948.0,65.4424,65.548,65.4424,65.5237,14948.0
2015-08-11 14:25:00,80.62,80.75,80.6,80.72,13427.0,65.5318,65.6375,65.5155,65.6131,13427.0
2015-08-11 14:30:00,80.71,80.77,80.7,80.74,10988.0,65.6049,65.6537,65.5968,65.6293,10988.0
2015-08-11 14:35:00,80.74,80.79,80.72,80.77,19450.0,65.6293,65.67,65.6131,65.6537,19450.0
2015-08-11 14:40:00,80.77,80.78,80.74,80.77,12917.0,65.6537,65.6618,65.6293,65.6537,12917.0
2015-08-11 14:45:00,80.77,80.83,80.76,80.83,10153.0,65.6537,65.7025,65.6456,65.7025,10153.0
2015-08-11 14:50:00,80.83,80.88,80.8,80.88,13738.0,65.7025,65.7431,65.6781,65.7431,13738.0
2015-08-11 14:55:00,80.88,80.95,80.88,80.92,10584.0,65.7431,65.8,65.7431,65.7756,10584.0
2015-08-11 15:00:00,80.91,80.94,80.85,80.88,18703.0,65.7675,65.7919,65.7187,65.7431,18703.0
2015-08-11 15:05:00,80.89,80.91,80.85,80.86,12130.0,65.7513,65.7675,65.7187,65.7269,12130.0
2015-08-11 15:10:00,80.87,80.99,80.79,80.94,34987.0,65.735,65.8325,65.67,65.7919,34987.0
2015-08-11 15:15:00,80.94,80.97,80.88,80.92,15413.0,65.7919,65.8163,65.7431,65.7756,15413.0
2015-08-11 15:20:00,80.91,80.95,80.87,80.89,13578.0,65.7675,65.8,65.735,65.7513,13578.0
2015-08-11 15:25:00,80.9,80.92,80.85,80.87,19156.0,65.7594,65.7756,65.7187,65.735,19156.0
2015-08-11 15:30:00,80.87,80.95,80.85,80.95,38672.0,65.735,65.8,65.7187,65.8,38672.0
2015-08-11 15:35:00,80.94,81.04,80.94,81.02,27255.0,65.7919,65.8732,65.7919,65.8569,27255.0
2015-08-11 15:40:00,81.04,81.08,81.01,81.08,23352.0,65.8732,65.9057,65.8488,65.9057,23352.0
2015-08-11 15:45:00,81.06,81.1,81.01,81.04,53274.0,65.8894,65.922,65.8488,65.8732,53274.0
2015-08-11 15:50:00,81.03,81.12,81.03,81.08,45925.0,65.8651,65.9382,65.8651,65.9057,45925.0
2015-08-11 15:55:00,81.08,81.09,80.95,81.02,70272.0,65.9057,65.9138,65.8,65.8569,70272.0
2015-08-12 09:30:00,80.46,80.65,80.15,80.47,42618.0,65.4017,65.5562,65.1498,65.4099,42618.0
2015-08-12 09:35:00,80.51,80.73,80.51,80.57,16199.0,65.4424,65.6212,65.4424,65.4912,16199.0
2015-08-12 09:40:00,80.58,80.85,80.53,80.81,25507.0,65.4993,65.7187,65.4586,65.6862,25507.0
2015-08-12 09:45:00,80.82,80.95,80.72,80.77,16994.0,65.6944,65.8,65.6131,65.6537,16994.0
2015-08-12 09:50:00,80.76,80.81,80.62,80.76,25123.0,65.6456,65.6862,65.5318,65.6456,25123.0
2015-08-12 09:55:00,80.78,80.82,80.6,80.63,34978.0,65.6618,65.6944,65.5155,65.5399,34978.0
2015-08-12 10:00:00,80.62,80.64,80.35,80.54,39614.0,65.5318,65.548,65.3123,65.4668,39614.0
2015-08-12 10:05:00,80.51,80.53,80.37,80.37,49290.0,65.4424,65.4586,65.3286,65.3286,49290.0
2015-08-12 10:10:00,80.36,80.4,80.25,80.25,33416.0,65.3205,65.353,65.231,65.231,33416.0
2015-08-12 10:15:00,80.22,80.25,80.1,80.15,27347.0,65.2067,65.231,65.1091,65.1498,27347.0
2015-08-12 10:20:00,80.12,80.18,79.95,79.95,15637.0,65.1254,65.1741,64.9872,64.9872,15637.0
2015-08-12 10:25:00,79.95,80.22,79.93,80.21,8491.0,64.9872,65.2067,64.9709,65.1985,8491.0
2015-08-12 10:30:00,80.25,80.43,80.22,80.43,12427.0,65.231,65.3774,65.2067,65.3774,12427.0
2015-08-12 10:35:00,80.44,80.49,80.38,80.49,11501.0,65.3855,65.4261,65.3367,65.4261,11501.0
2015-08-12 10:40:00,80.5,80.56,80.44,80.52,22410.0,65.4343,65.483,65.3855,65.4505,22410.0
2015-08-12 10:45:00,80.5,80.57,80.46,80.5,12658.0,65.4343,65.4912,65.4017,65.4343,12658.0
2015-08-12 10:50:00,80.48,80.52,80.47,80.47,12858.0,65.418,65.4505,65.4099,65.4099,12858.0
2015-08-12 10:55:00,80.49,80.59,80.46,80.55,24047.0,65.4261,65.5074,65.4017,65.4749,24047.0
2015-08-12 11:00:00,80.57,80.8,80.52,80.78,19153.0,65.4912,65.6781,65.4505,65.6618,19153.0
2015-08-12 11:05:00,80.77,80.95,80.75,80.95,18313.0,65.6537,65.8,65.6375,65.8,18313.0
2015-08-12 11:10:00,80.96,81.02,80.87,80.9,16624.0,65.8082,65.8569,65.735,65.7594,16624.0
2015-08-12 11:15:00,80.91,80.95,80.85,80.9,14464.0,65.7675,65.8,65.7187,65.7594,14464.0
2015-08-12 11:20:00,80.93,80.94,80.76,80.76,13376.0,65.7838,65.7919,65.6456,65.6456,13376.0
2015-08-12 11:25:00,80.76,80.86,80.75,80.79,13874.0,65.6456,65.7269,65.6375,65.67,13874.0
2015-08-12 11:30:00,80.77,80.79,80.66,80.75,12328.0,65.6537,65.67,65.5643,65.6375,12328.0
2015-08-12 11:35:00,80.76,80.78,80.71,80.75,12966.0,65.6456,65.6618,65.6049,65.6375,12966.0
2015-08-12 11:40:00,80.77,80.85,80.73,80.73,15207.0,65.6537,65.7187,65.6212,65.6212,15207.0
2015-08-12 11:45:00,80.74,80.84,80.71,80.84,10876.0,65.6293,65.7106,65.6049,65.7106,10876.0
2015-08-12 11:50:00,80.86,80.9,80.76,80.78,11989.0,65.7269,65.7594,65.6456,65.6618,11989.0
2015-08-12 11:55:00,80.77,80.77,80.69,80.69,17034.0,65.6537,65.6537,65.5887,65.5887,17034.0
2015-08-12 12:00:00,80.68,80.68,80.53,80.59,9227.0,65.5806,65.5806,65.4586,65.5074,9227.0
2015-08-12 12:05:00,80.56,80.67,80.54,80.66,6989.0,65.483,65.5724,65.4668,65.5643,6989.0
2015-08-12 12:10:00,80.65,80.75,80.64,80.73,5143.0,65.5562,65.6375,65.548,65.6212,5143.0
2015-08-12 12:15:00,80.73,80.81,80.72,80.8,7641.0,65.6212,65.6862,65.6131,65.6781,7641.0
2015-08-12 12:20:00,80.78,80.79,80.69,80.76,16529.0,65.6618,65.67,65.5887,65.6456,16529.0
2015-08-12 12:25:00,80.75,80.94,80.72,80.94,11757.0,65.6375,65.7919,65.6131,65.7919,11757.0
2015-08-12 12:30:00,80.95,81.13,80.9,81.12,7359.0,65.8,65.9463,65.7594,65.9382,7359.0
2015-08-12 12:35:00,81.14,81.19,81.13,81.19,5253.0,65.9545,65.9951,65.9463,65.9951,5253.0
2015-08-12 12:40:00,81.17,81.22,81.15,81.17,7687.0,65.9789,66.0195,65.9626,65.9789,7687.0
2015-08-12 12:45:00,81.18,81.24,81.03,81.06,17523.0,65.987,66.0358,65.8651,65.8894,17523.0
2015-08-12 12:50:00,81.03,81.11,81.0,81.11,6451.0,65.8651,65.9301,65.8407,65.9301,6451.0
2015-08-12 12:55:00,81.1,81.1,80.92,80.95,8373.0,65.922,65.922,65.7756,65.8,8373.0
2015-08-12 13:00:00,80.98,81.03,80.95,81.03,6229.0,65.8244,65.8651,65.8,65.8651,6229.0
2015-08-12 13:05:00,81.01,81.05,80.94,80.95,5448.0,65.8488,65.8813,65.7919,65.8,5448.0
2015-08-12 13:10:00,80.97,81.0,80.91,81.0,4006.0,65.8163,65.8407,65.7675,65.8407,4006.0
2015-08-12 13:15:00,81.04,81.13,81.03,81.13,6980.0,65.8732,65.9463,65.8651,65.9463,6980.0
2015-08-12 13:20:00,81.15,81.17,81.1,81.17,7079.0,65.9626,65.9789,65.922,65.9789,7079.0
2015-08-12 13:25:00,81.14,81.17,81.08,81.09,3441.0,65.9545,65.9789,65.9057,65.9138,3441.0
2015-08-12 13:30:00,81.08,81.13,81.07,81.08,6592.0,65.9057,65.9463,65.8976,65.9057,6592.0
2015-08-12 13:35:00,81.09,81.13,81.04,81.11,12165.0,65.9138,65.9463,65.8732,65.9301,12165.0
2015-08-12 13:40:00,81.13,81.14,81.09,81.11,7426.0,65.9463,65.9545,65.9138,65.9301,7426.0
2015-08-12 13:45:00,81.12,81.26,81.07,81.25,7998.0,65.9382,66.052,65.8976,66.0439,7998.0
2015-08-12 13:50:00,81.24,81.34,81.24,81.32,11979.0,66.0358,66.117,66.0358,66.1008,11979.0
2015-08-12 13:55:00,81.34,81.38,81.32,81.36,16520.0,66.117,66.1496,66.1008,66.1333,16520.0
2015-08-12 14:00:00,81.36,81.36,81.22,81.22,16307.0,66.1333,66.1333,66.0195,66.0195,16307.0
2015-08-12 14:05:00,81.24,81.25,81.21,81.24,13186.0,66.0358,66.0439,66.0114,66.0358,13186.0
2015-08-12 14:10:00,81.23,81.36,81.23,81.36,10915.0,66.0276,66.1333,66.0276,66.1333,10915.0
2015-08-12 14:15:00,81.37,81.37,81.3,81.33,9567.0,66.1414,66.1414,66.0845,66.1089,9567.0
2015-08-12 14:20:00,81.34,81.35,81.28,81.3,11792.0,66.117,66.1252,66.0683,66.0845,11792.0
2015-08-12 14:25:00,81.31,81.32,81.15,81.17,15623.0,66.0927,66.1008,65.9626,65.9789,15623.0
2015-08-12 14:30:00,81.17,81.24,81.17,81.2,19288.0,65.9789,66.0358,65.9789,66.0032,19288.0
2015-08-12 14:35:00,81.19,81.32,81.19,81.3,14695.0,65.9951,66.1008,65.9951,66.0845,14695.0
2015-08-12 14:40:00,81.3,81.39,81.29,81.39,10516.0,66.0845,66.1577,66.0764,66.1577,10516.0
2015-08-12 14:45:00,81.4,81.48,81.39,81.47,11379.0,66.1658,66.2308,66.1577,66.2227,11379.0
2015-08-12 14:50:00,81.46,81.46,81.42,81.45,14095.0,66.2146,66.2146,66.1821,66.2065,14095.0
2015-08-12 14:55:00,81.45,81.52,81.39,81.52,19241.0,66.2065,66.2634,66.1577,66.2634,19241.0
2015-08-12 15:00:00,81.5,81.61,81.5,81.5,18744.0,66.2471,66.3365,66.2471,66.2471,18744.0
2015-08-12 15:05:00,81.51,81.62,81.5,81.59,24419.0,66.2552,66.3446,66.2471,66.3203,24419.0
2015-08-12 15:10:00,81.59,81.6,81.49,81.51,14117.0,66.3203,66.3284,66.239,66.2552,14117.0
2015-08-12 15:15:00,81.51,81.52,81.41,81.48,17416.0,66.2552,66.2634,66.1739,66.2308,17416.0
2015-08-12 15:20:00,81.49,81.56,81.47,81.52,14029.0,66.239,66.2959,66.2227,66.2634,14029.0
2015-08-12 15:25:00,81.51,81.66,81.51,81.61,20611.0,66.2552,66.3772,66.2552,66.3365,20611.0
2015-08-12 15:30:00,81.62,81.68,81.57,81.67,14810.0,66.3446,66.3934,66.304,66.3853,14810.0
2015-08-12 15:35:00,81.67,81.67,81.55,81.56,22720.0,66.3853,66.3853,66.2877,66.2959,22720.0
2015-08-12 15:40:00,81.55,81.57,81.47,81.5,17059.0,66.2877,66.304,66.2227,66.2471,17059.0
2015-08-12 15:45:00,81.47,81.49,81.39,81.42,23983.0,66.2227,66.239,66.1577,66.1821,23983.0
2015-08-12 15:50:00,81.42,81.48,81.38,81.43,23237.0,66.1821,66.2308,66.1496,66.1902,23237.0
2015-08-12 15:55:00,81.42,81.43,81.3,81.36,114872.0,66.1821,66.1902,66.0845,66.1333,114872.0
2015-08-13 09:30:00,81.28,81.44,80.88,80.88,44462.0,66.0683,66.1983,65.7431,65.7431,44462.0
2015-08-13 09:35:00,80.93,81.13,80.88,81.1,23804.0,65.7838,65.9463,65.7431,65.922,23804.0
2015-08-13 09:40:00,81.18,81.26,80.85,81.17,11619.0,65.987,66.052,65.7187,65.9789,11619.0
2015-08-13 09:45:00,81.17,81.3,81.07,81.15,9943.0,65.9789,66.0845,65.8976,65.9626,9943.0
2015-08-13 09:50:00,81.15,81.24,81.04,81.16,22836.0,65.9626,66.0358,65.8732,65.9707,22836.0
2015-08-13 09:55:00,81.18,81.45,81.14,81.37,28706.0,65.987,66.2065,65.9545,66.1414,28706.0
2015-08-13 10:00:00,81.41,81.41,81.18,81.22,10229.0,66.1739,66.1739,65.987,66.0195,10229.0
2015-08-13 10:05:00,81.2,81.32,81.14,81.25,8068.0,66.0032,66.1008,65.9545,66.0439,8068.0
2015-08-13 10:10:00,81.29,81.36,81.18,81.2,5100.0,66.0764,66.1333,65.987,66.0032,5100.0
2015-08-13 10:15:00,81.2,81.24,81.16,81.23,7355.0,66.0032,66.0358,65.9707,66.0276,7355.0
2015-08-13 10:20:00,81.23,81.27,81.1,81.15,20028.0,66.0276,66.0601,65.922,65.9626,20028.0
2015-08-13 10:25:00,81.17,81.25,81.17,81.23,6552.0,65.9789,66.0439,65.9789,66.0276,6552.0
2015-08-13 10:30:00,81.21,81.23,81.09,81.19,12300.0,66.0114,66.0276,65.9138,65.9951,12300.0
2015-08-13 10:35:00,81.21,81.41,81.21,81.38,6173.0,66.0114,66.1739,66.0114,66.1496,6173.0
2015-08-13 10:40:00,81.42,81.52,81.4,81.46,13300.0,66.1821,66.2634,66.1658,66.2146,13300.0
2015-08-13 10:45:00,81.46,81.48,81.35,81.35,8297.0,66.2146,66.2308,66.1252,66.1252,8297.0
2015-08-13 10:50:00,81.34,81.41,81.26,81.41,10123.0,66.117,66.1739,66.052,66.1739,10123.0
2015-08-13 10:55:00,81.39,81.39,81.21,81.24,12795.0,66.1577,66.1577,66.0114,66.0358,12795.0
2015-08-13 11:00:00,81.23,81.27,81.19,81.27,10895.0,66.0276,66.0601,65.9951,66.0601,10895.0
2015-08-13 11:05:00,81.27,81.28,81.16,81.16,13418.0,66.0601,66.0683,65.9707,65.9707,13418.0
2015-08-13 11:10:00,81.15,81.24,81.13,81.2,14669.0,65.9626,66.0358,65.9463,66.0032,14669.0
2015-08-13 11:15:00,81.22,81.3,81.21,81.29,7445.0,66.0195,66.0845,66.0114,66.0764,7445.0
2015-08-13 11:20:00,81.29,81.29,81.23,81.24,11417.0,66.0764,66.0764,66.0276,66.0358,11417.0
2015-08-13 11:25:00,81.24,81.24,81.13,81.16,11900.0,66.0358,66.0358,65.9463,65.9707,11900.0
2015-08-13 11:30:00,81.16,81.23,81.13,81.21,16378.0,65.9707,66.0276,65.9463,66.0114,16378.0
2015-08-13 11:35:00,81.22,81.25,81.16,81.18,9639.0,66.0195,66.0439,65.9707,65.987,9639.0
2015-08-13 11:40:00,81.19,81.23,81.18,81.21,6834.0,65.9951,66.0276,65.987,66.0114,6834.0
2015-08-13 11:45:00,81.21,81.31,81.18,81.31,5307.0,66.0114,66.0927,65.987,66.0927,5307.0
2015-08-13 11:50:00,81.33,81.33,81.26,81.29,8735.0,66.1089,66.1089,66.052,66.0764,8735.0
2015-08-13 11:55:00,81.28,81.33,81.25,81.31,8381.0,66.0683,66.1089,66.0439,66.0927,8381.0
2015-08-13 12:00:00,81.32,81.35,81.28,81.35,6327.0,66.1008,66.1252,66.0683,66.1252,6327.0
2015-08-13 12:05:00,81.36,81.41,81.36,81.37,6893.0,66.1333,66.1739,66.1333,66.1414,6893.0
2015-08-13 12:10:00,81.36,81.38,81.31,81.32,6089.0,66.1333,66.1496,66.0927,66.1008,6089.0
2015-08-13 12:15:00,81.32,81.38,81.31,81.34,8891.0,66.1008,66.1496,66.0927,66.117,8891.0
2015-08-13 12:20:00,81.33,81.33,81.27,81.28,9167.0,66.1089,66.1089,66.0601,66.0683,9167.0
2015-08-13 12:25:00,81.28,81.4,81.28,81.38,7034.0,66.0683,66.1658,66.0683,66.1496,7034.0
2015-08-13 12:30:00,81.38,81.4,81.36,81.36,6912.0,66.1496,66.1658,66.1333,66.1333,6912.0
2015-08-13 12:35:00,81.36,81.4,81.34,81.39,10164.0,66.1333,66.1658,66.117,66.1577,10164.0
2015-08-13 12:40:00,81.36,81.4,81.34,81.37,4035.0,66.1333,66.1658,66.117,66.1414,4035.0
2015-08-13 12:45:00,81.38,81.4,81.36,81.38,6482.0,66.1496,66.1658,66.1333,66.1496,6482.0
2015-08-13 12:50:00,81.38,81.4,81.33,81.35,5605.0,66.1496,66.1658,66.1089,66.1252,5605.0
2015-08-13 12:55:00,81.36,81.38,81.32,81.32,6059.0,66.1333,66.1496,66.1008,66.1008,6059.0
2015-08-13 13:00:00,81.33,81.35,81.31,81.33,5723.0,66.1089,66.1252,66.0927,66.1089,5723.0
2015-08-13 13:05:00,81.34,81.35,81.28,81.28,10290.0,66.117,66.1252,66.0683,66.0683,10290.0
2015-08-13 13:10:00,81.27,81.28,81.25,81.27,8578.0,66.0601,66.0683,66.0439,66.0601,8578.0
2015-08-13 13:15:00,81.28,81.33,81.28,81.28,10688.0,66.0683,66.1089,66.0683,66.0683,10688.0
2015-08-13 13:20:00,81.3,81.34,81.28,81.28,6909.0,66.0845,66.117,66.0683,66.0683,6909.0
2015-08-13 13:25:00,81.27,81.27,81.25,81.26,4354.0,66.0601,66.0601,66.0439,66.052,4354.0
2015-08-13 13:30:00,81.26,81.29,81.26,81.27,5800.0,66.052,66.0764,66.052,66.0601,5800.0
2015-08-13 13:35:00,81.27,81.29,81.26,81.28,7793.0,66.0601,66.0764,66.052,66.0683,7793.0
2015-08-13 13:40:00,81.29,81.3,81.23,81.26,6210.0,66.0764,66.0845,66.0276,66.052,6210.0
2015-08-13 13:45:00,81.26,81.37,81.26,81.29,6812.0,66.052,66.1414,66.052,66.0764,6812.0
2015-08-13 13:50:00,81.28,81.28,81.16,81.18,5023.0,66.0683,66.0683,65.9707,65.987,5023.0
2015-08-13 13:55:00,81.16,81.22,81.16,81.22,6682.0,65.9707,66.0195,65.9707,66.0195,6682.0
2015-08-13 14:00:00,81.21,81.27,81.19,81.23,13107.0,66.0114,66.0601,65.9951,66.0276,13107.0
2015-08-13 14:05:00,81.23,81.26,81.2,81.26,6938.0,66.0276,66.052,66.0032,66.052,6938.0
2015-08-13 14:10:00,81.25,81.3,81.25,81.3,8623.0,66.0439,66.0845,66.0439,66.0845,8623.0
2015-08-13 14:15:00,81.29,81.29,81.24,81.26,4005.0,66.0764,66.0764,66.0358,66.052,4005.0
2015-08-13 14:20:00,81.26,81.29,81.26,81.28,7026.0,66.052,66.0764,66.052,66.0683,7026.0
2015-08-13 14:25:00,81.3,81.34,81.3,81.31,8855.0,66.0845,66.117,66.0845,66.0927,8855.0
2015-08-13 14:30:00,81.3,81.33,81.28,81.33,8743.0,66.0845,66.1089,66.0683,66.1089,8743.0
2015-08-13 14:35:00,81.33,81.38,81.32,81.32,7608.0,66.1089,66.1496,66.1008,66.1008,7608.0
2015-08-13 14:40:00,81.31,81.34,81.3,81.34,8304.0,66.0927,66.117,66.0845,66.117,8304.0
2015-08-13 14:45:00,81.32,81.35,81.29,81.35,10548.0,66.1008,66.1252,66.0764,66.1252,10548.0
2015-08-13 14:50:00,81.35,81.37,81.33,81.35,10264.0,66.1252,66.1414,66.1089,66.1252,10264.0
2015-08-13 14:55:00,81.34,81.39,81.34,81.36,8724.0,66.117,66.1577,66.117,66.1333,8724.0
2015-08-13 15:00:00,81.35,81.37,81.3,81.31,11001.0,66.1252,66.1414,66.0845,66.0927,11001.0
2015-08-13 15:05:00,81.31,81.32,81.2,81.24,12861.0,66.0927,66.1008,66.0032,66.0358,12861.0
2015-08-13 15:10:00,81.23,81.28,81.21,81.27,10950.0,66.0276,66.0683,66.0114,66.0601,10950.0
2015-08-13 15:15:00,81.26,81.28,81.22,81.22,13005.0,66.052,66.0683,66.0195,66.0195,13005.0
2015-08-13 15:20:00,81.22,81.24,81.12,81.13,12960.0,66.0195,66.0358,65.9382,65.9463,12960.0
2015-08-13 15:25:00,81.11,81.19,81.11,81.16,11216.0,65.9301,65.9951,65.9301,65.9707,11216.0
2015-08-13 15:30:00,81.15,81.17,81.07,81.09,11573.0,65.9626,65.9789,65.8976,65.9138,11573.0
2015-08-13 15:35:00,81.1,81.11,80.99,81.07,21780.0,65.922,65.9301,65.8325,65.8976,21780.0
2015-08-13 15:40:00,81.07,81.11,81.01,81.04,21184.0,65.8976,65.9301,65.8488,65.8732,21184.0
2015-08-13 15:45:00,81.02,81.1,80.99,81.06,33089.0,65.8569,65.922,65.8325,65.8894,33089.0
2015-08-13 15:50:00,81.05,81.11,81.01,81.11,28328.0,65.8813,65.9301,65.8488,65.9301,28328.0
2015-08-13 15:55:00,81.09,81.11,81.01,81.02,44888.0,65.9138,65.9301,65.8488,65.8569,44888.0
2015-08-14 09:30:00,80.74,80.91,80.73,80.9,23332.0,65.6293,65.7675,65.6212,65.7594,23332.0
2015-08-14 09:35:00,80.84,81.03,80.83,80.85,13300.0,65.7106,65.8651,65.7025,65.7187,13300.0
2015-08-14 09:40:00,80.78,81.0,80.72,80.99,14035.0,65.6618,65.8407,65.6131,65.8325,14035.0
2015-08-14 09:45:00,80.9,81.01,80.88,80.96,35552.0,65.7594,65.8488,65.7431,65.8082,35552.0
2015-08-14 09:50:00,80.98,81.09,80.95,81.08,12115.0,65.8244,65.9138,65.8,65.9057,12115.0
2015-08-14 09:55:00,81.04,81.08,80.94,81.01,9200.0,65.8732,65.9057,65.7919,65.8488,9200.0
2015-08-14 10:00:00,81.05,81.25,81.05,81.22,8823.0,65.8813,66.0439,65.8813,66.0195,8823.0
2015-08-14 10:05:00,81.22,81.29,81.2,81.28,14498.0,66.0195,66.0764,66.0032,66.0683,14498.0
2015-08-14 10:10:00,81.29,81.33,81.22,81.22,18389.0,66.0764,66.1089,66.0195,66.0195,18389.0
2015-08-14 10:15:00,81.2,81.3,81.2,81.3,18579.0,66.0032,66.0845,66.0032,66.0845,18579.0
2015-08-14 10:20:00,81.31,81.47,81.26,81.47,7739.0,66.0927,66.2227,66.052,66.2227,7739.0
2015-08-14 10:25:00,81.47,81.47,81.38,81.38,12905.0,66.2227,66.2227,66.1496,66.1496,12905.0
2015-08-14 10:30:00,81.38,81.42,81.34,81.37,22669.0,66.1496,66.1821,66.117,66.1414,22669.0
2015-08-14 10:35:00,81.37,81.43,81.35,81.43,6250.0,66.1414,66.1902,66.1252,66.1902,6250.0
2015-08-14 10:40:00,81.48,81.49,81.43,81.43,5411.0,66.2308,66.239,66.1902,66.1902,5411.0
2015-08-14 10:45:00,81.42,81.42,81.29,81.33,6599.0,66.1821,66.1821,66.0764,66.1089,6599.0
2015-08-14 10:50:00,81.34,81.41,81.33,81.4,5822.0,66.117,66.1739,66.1089,66.1658,5822.0
2015-08-14 10:55:00,81.43,81.45,81.37,81.38,7218.0,66.1902,66.2065,66.1414,66.1496,7218.0
2015-08-14 11:00:00,81.35,81.4,81.34,81.35,14995.0,66.1252,66.1658,66.117,66.1252,14995.0
2015-08-14 11:05:00,81.35,81.44,81.33,81.38,32446.0,66.1252,66.1983,66.1089,66.1496,32446.0
2015-08-14 11:10:00,81.38,81.42,81.34,81.39,21029.0,66.1496,66.1821,66.117,66.1577,21029.0
2015-08-14 11:15:00,81.39,81.48,81.35,81.48,20497.0,66.1577,66.2308,66.1252,66.2308,20497.0
2015-08-14 11:20:00,81.49,81.59,81.45,81.54,23512.0,66.239,66.3203,66.2065,66.2796,23512.0
2015-08-14 11:25:00,81.53,81.76,81.52,81.76,63720.0,66.2715,66.4584,66.2634,66.4584,63720.0
2015-08-14 11:30:00,81.76,81.83,81.6,81.73,62191.0,66.4584,66.5153,66.3284,66.4341,62191.0
2015-08-14 11:35:00,81.75,81.92,81.72,81.81,34824.0,66.4503,66.5885,66.4259,66.4991,34824.0
2015-08-14 11:40:00,81.8,82.02,81.79,81.98,13869.0,66.491,66.6698,66.4828,66.6373,13869.0
2015-08-14 11:45:00,81.99,82.05,81.99,82.04,8648.0,66.6454,66.6942,66.6454,66.686,8648.0
2015-08-14 11:50:00,82.03,82.05,81.98,82.02,25960.0,66.6779,66.6942,66.6373,66.6698,25960.0
2015-08-14 11:55:00,82.01,82.08,82.0,82.08,14722.0,66.6617,66.7186,66.6535,66.7186,14722.0
2015-08-14 12:00:00,82.08,82.08,81.97,81.97,12099.0,66.7186,66.7186,66.6291,66.6291,12099.0
2015-08-14 12:05:00,81.98,82.02,81.97,82.02,13725.0,66.6373,66.6698,66.6291,66.6698,13725.0
2015-08-14 12:10:00,82.03,82.05,82.0,82.02,7558.0,66.6779,66.6942,66.6535,66.6698,7558.0
2015-08-14 12:15:00,82.02,82.03,82.0,82.0,7382.0,66.6698,66.6779,66.6535,66.6535,7382.0
2015-08-14 12:20:00,82.01,82.05,81.96,82.04,11296.0,66.6617,66.6942,66.621,66.686,11296.0
2015-08-14 12:25:00,82.04,82.07,82.04,82.07,6303.0,66.686,66.7104,66.686,66.7104,6303.0
2015-08-14 12:30:00,82.07,82.08,82.03,82.06,8079.0,66.7104,66.7186,66.6779,66.7023,8079.0
2015-08-14 12:35:00,82.07,82.08,82.02,82.02,12568.0,66.7104,66.7186,66.6698,66.6698,12568.0
2015-08-14 12:40:00,82.0,82.04,81.97,82.04,6847.0,66.6535,66.686,66.6291,66.686,6847.0
2015-08-14 12:45:00,82.03,82.03,81.9,81.9,8016.0,66.6779,66.6779,66.5722,66.5722,8016.0
2015-08-14 12:50:00,81.89,81.89,81.74,81.74,15890.0,66.5641,66.5641,66.4422,66.4422,15890.0
2015-08-14 12:55:00,81.75,81.96,81.75,81.96,4099.0,66.4503,66.621,66.4503,66.621,4099.0
2015-08-14 13:00:00,81.94,81.95,81.9,81.9,4831.0,66.6048,66.6129,66.5722,66.5722,4831.0
2015-08-14 13:05:00,81.91,81.99,81.91,81.95,10847.0,66.5804,66.6454,66.5804,66.6129,10847.0
2015-08-14 13:10:00,81.96,82.07,81.94,82.06,3871.0,66.621,66.7104,66.6048,66.7023,3871.0
2015-08-14 13:15:00,82.05,82.08,82.03,82.03,7171.0,66.6942,66.7186,66.6779,66.6779,7171.0
2015-08-14 13:20:00,82.03,82.08,82.01,82.05,7297.0,66.6779,66.7186,66.6617,66.6942,7297.0
2015-08-14 13:25:00,82.04,82.07,81.94,81.94,8340.0,66.686,66.7104,66.6048,66.6048,8340.0
2015-08-14 13:30:00,81.96,81.99,81.89,81.94,8416.0,66.621,66.6454,66.5641,66.6048,8416.0
2015-08-14 13:35:00,81.94,81.99,81.93,81.99,13072.0,66.6048,66.6454,66.5966,66.6454,13072.0
2015-08-14 13:40:00,82.0,82.13,81.98,82.12,11803.0,66.6535,66.7592,66.6373,66.7511,11803.0
2015-08-14 13:45:00,82.1,82.1,81.95,81.99,5171.0,66.7348,66.7348,66.6129,66.6454,5171.0
2015-08-14 13:50:00,81.98,82.03,81.96,82.0,14775.0,66.6373,66.6779,66.621,66.6535,14775.0
2015-08-14 13:55:00,81.98,81.99,81.88,81.88,9350.0,66.6373,66.6454,66.556,66.556,9350.0
2015-08-14 14:00:00,81.88,81.88,81.86,81.88,4397.0,66.556,66.556,66.5397,66.556,4397.0
2015-08-14 14:05:00,81.88,81.95,81.85,81.85,6504.0,66.556,66.6129,66.5316,66.5316,6504.0
2015-08-14 14:10:00,81.86,81.92,81.85,81.9,4673.0,66.5397,66.5885,66.5316,66.5722,4673.0
2015-08-14 14:15:00,81.88,81.88,81.81,81.81,3750.0,66.556,66.556,66.4991,66.4991,3750.0
2015-08-14 14:20:00,81.82,81.87,81.79,81.79,15903.0,66.5072,66.5479,66.4828,66.4828,15903.0
2015-08-14 14:25:00,81.8,81.84,81.78,81.78,5300.0,66.491,66.5235,66.4747,66.4747,5300.0
2015-08-14 14:30:00,81.78,81.78,81.72,81.78,3792.0,66.4747,66.4747,66.4259,66.4747,3792.0
2015-08-14 14:35:00,81.77,81.78,81.71,81.78,8192.0,66.4666,66.4747,66.4178,66.4747,8192.0
2015-08-14 14:40:00,81.79,81.85,81.79,81.82,4664.0,66.4828,66.5316,66.4828,66.5072,4664.0
2015-08-14 14:45:00,81.84,81.85,81.78,81.8,7939.0,66.5235,66.5316,66.4747,66.491,7939.0
2015-08-14 14:50:00,81.8,81.8,81.77,81.8,8388.0,66.491,66.491,66.4666,66.491,8388.0
2015-08-14 14:55:00,81.78,81.87,81.78,81.8,11762.0,66.4747,66.5479,66.4747,66.491,11762.0
2015-08-14 15:00:00,81.8,81.83,81.75,81.76,35064.0,66.491,66.5153,66.4503,66.4584,35064.0
2015-08-14 15:05:00,81.77,81.8,81.71,81.73,14203.0,66.4666,66.491,66.4178,66.4341,14203.0
2015-08-14 15:10:00,81.72,81.76,81.69,81.75,13673.0,66.4259,66.4584,66.4015,66.4503,13673.0
2015-08-14 15:15:00,81.75,81.75,81.69,81.69,9259.0,66.4503,66.4503,66.4015,66.4015,9259.0
2015-08-14 15:20:00,81.68,81.75,81.65,81.73,31730.0,66.3934,66.4503,66.369,66.4341,31730.0
2015-08-14 15:25:00,81.72,81.75,81.68,81.73,24091.0,66.4259,66.4503,66.3934,66.4341,24091.0
2015-08-14 15:30:00,81.73,81.75,81.69,81.72,11301.0,66.4341,66.4503,66.4015,66.4259,11301.0
2015-08-14 15:35:00,81.72,81.75,81.64,81.67,49200.0,66.4259,66.4503,66.3609,66.3853,49200.0
2015-08-14 15:40:00,81.68,81.7,81.63,81.66,19965.0,66.3934,66.4097,66.3528,66.3772,19965.0
2015-08-14 15:45:00,81.67,81.76,81.64,81.75,25656.0,66.3853,66.4584,66.3609,66.4503,25656.0
2015-08-14 15:50:00,81.75,81.77,81.72,81.75,26931.0,66.4503,66.4666,66.4259,66.4503,26931.0
2015-08-14 15:55:00,81.75,81.79,81.7,81.75,73664.0,66.4503,66.4828,66.4097,66.4503,73664.0
2015-08-17 09:30:00,81.48,81.73,81.12,81.12,16014.0,66.2308,66.4341,65.9382,65.9382,16014.0
2015-08-17 09:35:00,81.09,81.1,80.92,81.09,6105.0,65.9138,65.922,65.7756,65.9138,6105.0
2015-08-17 09:40:00,81.08,81.23,81.03,81.13,14628.0,65.9057,66.0276,65.8651,65.9463,14628.0
2015-08-17 09:45:00,81.08,81.18,80.96,81.17,20327.0,65.9057,65.987,65.8082,65.9789,20327.0
2015-08-17 09:50:00,81.13,81.17,80.99,81.14,25049.0,65.9463,65.9789,65.8325,65.9545,25049.0
2015-08-17 09:55:00,81.11,81.3,81.1,81.27,4777.0,65.9301,66.0845,65.922,66.0601,4777.0
2015-08-17 10:00:00,81.24,81.27,81.11,81.24,9391.0,66.0358,66.0601,65.9301,66.0358,9391.0
2015-08-17 10:05:00,81.28,81.34,81.23,81.29,7551.0,66.0683,66.117,66.0276,66.0764,7551.0
2015-08-17 10:10:00,81.3,81.55,81.3,81.54,4811.0,66.0845,66.2877,66.0845,66.2796,4811.0
2015-08-17 10:15:00,81.53,81.82,81.53,81.81,8480.0,66.2715,66.5072,66.2715,66.4991,8480.0
2015-08-17 10:20:00,81.82,81.9,81.77,81.82,8994.0,66.5072,66.5722,66.4666,66.5072,8994.0
2015-08-17 10:25:00,81.82,81.87,81.78,81.86,8844.0,66.5072,66.5479,66.4747,66.5397,8844.0
2015-08-17 10:30:00,81.87,81.88,81.8,81.8,12414.0,66.5479,66.556,66.491,66.491,12414.0
2015-08-17 10:35:00,81.78,81.79,81.66,81.71,6890.0,66.4747,66.4828,66.3772,66.4178,6890.0
2015-08-17 10:40:00,81.72,81.81,81.7,81.8,12632.0,66.4259,66.4991,66.4097,66.491,12632.0
2015-08-17 10:45:00,81.84,81.91,81.81,81.84,9124.0,66.5235,66.5804,66.4991,66.5235,9124.0
2015-08-17 10:50:00,81.84,81.9,81.84,81.9,4335.0,66.5235,66.5722,66.5235,66.5722,4335.0
2015-08-17 10:55:00,81.89,82.01,81.89,82.0,7745.0,66.5641,66.6617,66.5641,66.6535,7745.0
2015-08-17 11:00:00,82.03,82.1,82.02,82.08,13759.0,66.6779,66.7348,66.6698,66.7186,13759.0
2015-08-17 11:05:00,82.08,82.11,82.07,82.08,8572.0,66.7186,66.7429,66.7104,66.7186,8572.0
2015-08-17 11:10:00,82.07,82.19,82.07,82.18,9161.0,66.7104,66.808,66.7104,66.7998,9161.0
2015-08-17 11:15:00,82.18,82.19,82.05,82.1,16056.0,66.7998,66.808,66.6942,66.7348,16056.0
2015-08-17 11:20:00,82.08,82.13,81.99,82.11,5100.0,66.7186,66.7592,66.6454,66.7429,5100.0
2015-08-17 11:25:00,82.12,82.16,82.08,82.1,12896.0,66.7511,66.7836,66.7186,66.7348,12896.0
2015-08-17 11:30:00,82.1,82.13,81.95,81.95,9923.0,66.7348,66.7592,66.6129,66.6129,9923.0
2015-08-17 11:35:00,81.95,81.98,81.91,81.92,6315.0,66.6129,66.6373,66.5804,66.5885,6315.0
2015-08-17 11:40:00,81.94,82.01,81.94,81.96,5899.0,66.6048,66.6617,66.6048,66.621,5899.0
2015-08-17 11:45:00,81.95,82.04,81.95,82.0,8326.0,66.6129,66.686,66.6129,66.6535,8326.0
2015-08-17 11:50:00,82.0,82.02,81.93,81.94,9323.0,66.6535,66.6698,66.5966,66.6048,9323.0
2015-08-17 11:55:00,81.95,82.0,81.95,81.99,6373.0,66.6129,66.6535,66.6129,66.6454,6373.0
2015-08-17 12:00:00,81.99,82.02,81.96,82.01,6563.0,66.6454,66.6698,66.621,66.6617,6563.0
2015-08-17 12:05:00,82.0,82.01,81.98,81.99,4333.0,66.6535,66.6617,66.6373,66.6454,4333.0
2015-08-17 12:10:00,82.0,82.11,82.0,82.07,13733.0,66.6535,66.7429,66.6535,66.7104,13733.0
2015-08-17 12:15:00,82.08,82.11,82.03,82.03,32236.0,66.7186,66.7429,66.6779,66.6779,32236.0
2015-08-17 12:20:00,82.04,82.12,82.04,82.1,5651.0,66.686,66.7511,66.686,66.7348,5651.0
2015-08-17 12:25:00,82.09,82.09,81.97,82.04,22754.0,66.7267,66.7267,66.6291,66.686,22754.0
2015-08-17 12:30:00,82.04,82.05,81.98,81.98,6481.0,66.686,66.6942,66.6373,66.6373,6481.0
2015-08-17 12:35:00,81.98,82.01,81.98,82.01,5550.0,66.6373,66.6617,66.6373,66.6617,5550.0
2015-08-17 12:40:00,82.01,82.04,82.01,82.03,8585.0,66.6617,66.686,66.6617,66.6779,8585.0
2015-08-17 12:45:00,82.02,82.09,82.02,82.08,17443.0,66.6698,66.7267,66.6698,66.7186,17443.0
2015-08-17 12:50:00,82.07,82.13,82.05,82.13,9038.0,66.7104,66.7592,66.6942,66.7592,9038.0
2015-08-17 12:55:00,82.14,82.18,82.14,82.17,6834.0,66.7673,66.7998,66.7673,66.7917,6834.0
2015-08-17 13:00:00,82.16,82.18,82.08,82.08,15884.0,66.7836,66.7998,66.7186,66.7186,15884.0
2015-08-17 13:05:00,82.08,82.1,81.97,81.99,11850.0,66.7186,66.7348,66.6291,66.6454,11850.0
2015-08-17 13:10:00,81.98,82.0,81.94,81.95,8622.0,66.6373,66.6535,66.6048,66.6129,8622.0
2015-08-17 13:15:00,81.95,82.03,81.95,82.02,6900.0,66.6129,66.6779,66.6129,66.6698,6900.0
2015-08-17 13:20:00,82.02,82.07,81.94,81.98,13689.0,66.6698,66.7104,66.6048,66.6373,13689.0
2015-08-17 13:25:00,81.98,82.02,81.95,81.97,14876.0,66.6373,66.6698,66.6129,66.6291,14876.0
2015-08-17 13:30:00,81.98,82.03,81.97,82.03,55921.0,66.6373,66.6779,66.6291,66.6779,55921.0
2015-08-17 13:35:00,82.05,82.14,82.04,82.12,15198.0,66.6942,66.7673,66.686,66.7511,15198.0
2015-08-17 13:40:00,82.12,82.14,82.12,82.13,4455.0,66.7511,66.7673,66.7511,66.7592,4455.0
2015-08-17 13:45:00,82.12,82.17,82.11,82.12,18664.0,66.7511,66.7917,66.7429,66.7511,18664.0
2015-08-17 13:50:00,82.11,82.16,82.11,82.16,4077.0,66.7429,66.7836,66.7429,66.7836,4077.0
2015-08-17 13:55:00,82.16,82.16,82.07,82.09,18869.0,66.7836,66.7836,66.7104,66.7267,18869.0
2015-08-17 14:00:00,82.08,82.11,82.08,82.09,7301.0,66.7186,66.7429,66.7186,66.7267,7301.0
2015-08-17 14:05:00,82.1,82.13,82.08,82.1,13859.0,66.7348,66.7592,66.7186,66.7348,13859.0
2015-08-17 14:10:00,82.11,82.11,82.08,82.09,10595.0,66.7429,66.7429,66.7186,66.7267,10595.0
2015-08-17 14:15:00,82.09,82.1,82.04,82.08,14252.0,66.7267,66.7348,66.686,66.7186,14252.0
2015-08-17 14:20:00,82.09,82.1,82.07,82.08,9058.0,66.7267,66.7348,66.7104,66.7186,9058.0
2015-08-17 14:25:00,82.08,82.09,82.01,82.01,9286.0,66.7186,66.7267,66.6617,66.6617,9286.0
2015-08-17 14:30:00,82.01,82.04,81.99,82.0,8685.0,66.6617,66.686,66.6454,66.6535,8685.0
2015-08-17 14:35:00,81.99,81.99,81.96,81.98,20135.0,66.6454,66.6454,66.621,66.6373,20135.0
2015-08-17 14:40:00,81.98,82.06,81.97,82.03,14334.0,66.6373,66.7023,66.6291,66.6779,14334.0
2015-08-17 14:45:00,82.03,82.12,82.03,82.1,11832.0,66.6779,66.7511,66.6779,66.7348,11832.0
2015-08-17 14:50:00,82.1,82.1,82.07,82.08,11268.0,66.7348,66.7348,66.7104,66.7186,11268.0
2015-08-17 14:55:00,82.09,82.11,82.07,82.09,10772.0,66.7267,66.7429,66.7104,66.7267,10772.0
2015-08-17 15:00:00,82.09,82.1,82.05,82.06,14325.0,66.7267,66.7348,66.6942,66.7023,14325.0
2015-08-17 15:05:00,82.06,82.07,82.02,82.04,14503.0,66.7023,66.7104,66.6698,66.686,14503.0
2015-08-17 15:10:00,82.03,82.07,82.03,82.07,14834.0,66.6779,66.7104,66.6779,66.7104,14834.0
2015-08-17 15:15:00,82.07,82.1,82.01,82.02,54573.0,66.7104,66.7348,66.6617,66.6698,54573.0
2015-08-17 15:20:00,82.01,82.03,81.99,81.99,13607.0,66.6617,66.6779,66.6454,66.6454,13607.0
2015-08-17 15:25:00,81.99,82.04,81.99,82.02,11573.0,66.6454,66.686,66.6454,66.6698,11573.0
2015-08-17 15:30:00,82.03,82.11,82.0,82.09,24893.0,66.6779,66.7429,66.6535,66.7267,24893.0
2015-08-17 15:35:00,82.07,82.07,81.98,82.02,20171.0,66.7104,66.7104,66.6373,66.6698,20171.0
2015-08-17 15:40:00,82.02,82.04,81.99,82.02,20598.0,66.6698,66.686,66.6454,66.6698,20598.0
2015-08-17 15:45:00,82.01,82.14,81.98,82.12,42960.0,66.6617,66.7673,66.6373,66.7511,42960.0
2015-08-17 15:50:00,82.11,82.15,82.09,82.15,54920.0,66.7429,66.7755,66.7267,66.7755,54920.0
2015-08-17 15:55:00,82.15,82.21,82.14,82.17,86564.0,66.7755,66.8242,66.7673,66.7917,86564.0
2015-08-18 09:30:00,82.16,82.27,82.0,82.19,22888.0,66.7836,66.873,66.6535,66.808,22888.0
2015-08-18 09:35:00,82.19,82.19,82.08,82.15,6170.0,66.808,66.808,66.7186,66.7755,6170.0
2015-08-18 09:40:00,82.12,82.15,82.01,82.08,15430.0,66.7511,66.7755,66.6617,66.7186,15430.0
2015-08-18 09:45:00,82.08,82.11,82.03,82.03,9963.0,66.7186,66.7429,66.6779,66.6779,9963.0
2015-08-18 09:50:00,82.03,82.06,81.99,82.05,9994.0,66.6779,66.7023,66.6454,66.6942,9994.0
2015-08-18 09:55:00,82.02,82.11,81.99,82.06,19664.0,66.6698,66.7429,66.6454,66.7023,19664.0
2015-08-18 10:00:00,82.05,82.05,81.89,82.05,19221.0,66.6942,66.6942,66.5641,66.6942,19221.0
2015-08-18 10:05:00,82.03,82.04,82.0,82.01,2811.0,66.6779,66.686,66.6535,66.6617,2811.0
2015-08-18 10:10:00,82.01,82.12,82.0,82.1,28526.0,66.6617,66.7511,66.6535,66.7348,28526.0
2015-08-18 10:15:00,82.06,82.36,82.02,82.35,23374.0,66.7023,66.9461,66.6698,66.938,23374.0
2015-08-18 10:20:00,82.37,82.41,82.19,82.27,34024.0,66.9543,66.9868,66.808,66.873,34024.0
2015-08-18 10:25:00,82.25,82.4,82.25,82.4,16228.0,66.8567,66.9787,66.8567,66.9787,16228.0
2015-08-18 10:30:00,82.4,82.48,82.36,82.47,13811.0,66.9787,67.0437,66.9461,67.0356,13811.0
2015-08-18 10:35:00,82.47,82.48,82.28,82.29,14045.0,67.0356,67.0437,66.8811,66.8892,14045.0
2015-08-18 10:40:00,82.26,82.28,82.15,82.15,6905.0,66.8649,66.8811,66.7755,66.7755,6905.0
2015-08-18 10:45:00,82.19,82.27,82.18,82.27,9693.0,66.808,66.873,66.7998,66.873,9693.0
2015-08-18 10:50:00,82.29,82.3,82.22,82.28,18526.0,66.8892,66.8974,66.8323,66.8811,18526.0
2015-08-18 10:55:00,82.26,82.3,82.24,82.25,13733.0,66.8649,66.8974,66.8486,66.8567,13733.0
2015-08-18 11:00:00,82.26,82.26,82.17,82.2,29450.0,66.8649,66.8649,66.7917,66.8161,29450.0
2015-08-18 11:05:00,82.23,82.25,82.18,82.21,83808.0,66.8405,66.8567,66.7998,66.8242,83808.0
2015-08-18 11:10:00,82.21,82.25,82.18,82.25,11353.0,66.8242,66.8567,66.7998,66.8567,11353.0
2015-08-18 11:15:00,82.25,82.27,82.2,82.21,9536.0,66.8567,66.873,66.8161,66.8242,9536.0
2015-08-18 11:20:00,82.2,82.24,82.17,82.19,7350.0,66.8161,66.8486,66.7917,66.808,7350.0
2015-08-18 11:25:00,82.2,82.28,82.18,82.18,9087.0,66.8161,66.8811,66.7998,66.7998,9087.0
2015-08-18 11:30:00,82.16,82.2,82.1,82.1,6661.0,66.7836,66.8161,66.7348,66.7348,6661.0
2015-08-18 11:35:00,82.11,82.13,82.07,82.11,13663.0,66.7429,66.7592,66.7104,66.7429,13663.0
2015-08-18 11:40:00,82.11,82.17,82.09,82.14,8975.0,66.7429,66.7917,66.7267,66.7673,8975.0
2015-08-18 11:45:00,82.13,82.15,82.09,82.1,9025.0,66.7592,66.7755,66.7267,66.7348,9025.0
2015-08-18 11:50:00,82.1,82.15,82.06,82.14,8058.0,66.7348,66.7755,66.7023,66.7673,8058.0
2015-08-18 11:55:00,82.13,82.2,82.12,82.16,21190.0,66.7592,66.8161,66.7511,66.7836,21190.0
2015-08-18 12:00:00,82.17,82.3,82.17,82.24,17323.0,66.7917,66.8974,66.7917,66.8486,17323.0
2015-08-18 12:05:00,82.23,82.29,82.23,82.24,4003.0,66.8405,66.8892,66.8405,66.8486,4003.0
2015-08-18 12:10:00,82.24,82.28,82.23,82.28,2922.0,66.8486,66.8811,66.8405,66.8811,2922.0
2015-08-18 12:15:00,82.28,82.28,82.24,82.26,5978.0,66.8811,66.8811,66.8486,66.8649,5978.0
2015-08-18 12:20:00,82.25,82.26,82.24,82.26,6510.0,66.8567,66.8649,66.8486,66.8649,6510.0
2015-08-18 12:25:00,82.26,82.31,82.25,82.25,9600.0,66.8649,66.9055,66.8567,66.8567,9600.0
2015-08-18 12:30:00,82.25,82.26,82.21,82.24,9617.0,66.8567,66.8649,66.8242,66.8486,9617.0
2015-08-18 12:35:00,82.25,82.29,82.21,82.21,8300.0,66.8567,66.8892,66.8242,66.8242,8300.0
2015-08-18 12:40:00,82.19,82.23,82.19,82.23,5850.0,66.808,66.8405,66.808,66.8405,5850.0
2015-08-18 12:45:00,82.24,82.26,82.2,82.24,11773.0,66.8486,66.8649,66.8161,66.8486,11773.0
2015-08-18 12:50:00,82.24,82.26,82.18,82.18,15291.0,66.8486,66.8649,66.7998,66.7998,15291.0
2015-08-18 12:55:00,82.17,82.2,82.08,82.08,23253.0,66.7917,66.8161,66.7186,66.7186,23253.0
2015-08-18 13:00:00,82.1,82.12,82.05,82.1,21047.0,66.7348,66.7511,66.6942,66.7348,21047.0
2015-08-18 13:05:00,82.1,82.15,82.06,82.06,15133.0,66.7348,66.7755,66.7023,66.7023,15133.0
2015-08-18 13:10:00,82.05,82.14,82.05,82.08,22870.0,66.6942,66.7673,66.6942,66.7186,22870.0
2015-08-18 13:15:00,82.07,82.09,82.03,82.07,8054.0,66.7104,66.7267,66.6779,66.7104,8054.0
2015-08-18 13:20:00,82.06,82.13,82.04,82.13,9210.0,66.7023,66.7592,66.686,66.7592,9210.0
2015-08-18 13:25:00,82.12,82.2,82.12,82.2,11210.0,66.7511,66.8161,66.7511,66.8161,11210.0
2015-08-18 13:30:00,82.19,82.19,82.1,82.14,13436.0,66.808,66.808,66.7348,66.7673,13436.0
2015-08-18 13:35:00,82.15,82.15,82.1,82.15,10701.0,66.7755,66.7755,66.7348,66.7755,10701.0
2015-08-18 13:40:00,82.15,82.21,82.15,82.18,10879.0,66.7755,66.8242,66.7755,66.7998,10879.0
2015-08-18 13:45:00,82.16,82.17,82.14,82.16,11742.0,66.7836,66.7917,66.7673,66.7836,11742.0
2015-08-18 13:50:00,82.16,82.21,82.14,82.19,25125.0,66.7836,66.8242,66.7673,66.808,25125.0
2015-08-18 13:55:00,82.18,82.26,82.18,82.25,13611.0,66.7998,66.8649,66.7998,66.8567,13611.0
2015-08-18 14:00:00,82.25,82.25,82.11,82.13,15563.0,66.8567,66.8567,66.7429,66.7592,15563.0
2015-08-18 14:05:00,82.16,82.24,82.16,82.22,6758.0,66.7836,66.8486,66.7836,66.8323,6758.0
2015-08-18 14:10:00,82.22,82.27,82.2,82.24,9191.0,66.8323,66.873,66.8161,66.8486,9191.0
2015-08-18 14:15:00,82.24,82.27,82.24,82.26,7078.0,66.8486,66.873,66.8486,66.8649,7078.0
2015-08-18 14:20:00,82.25,82.31,82.21,82.21,10145.0,66.8567,66.9055,66.8242,66.8242,10145.0
2015-08-18 14:25:00,82.21,82.24,82.2,82.23,10614.0,66.8242,66.8486,66.8161,66.8405,10614.0
2015-08-18 14:30:00,82.23,82.24,82.22,82.23,6795.0,66.8405,66.8486,66.8323,66.8405,6795.0
2015-08-18 14:35:00,82.22,82.25,82.19,82.21,15307.0,66.8323,66.8567,66.808,66.8242,15307.0
2015-08-18 14:40:00,82.21,82.21,82.15,82.16,10046.0,66.8242,66.8242,66.7755,66.7836,10046.0
2015-08-18 14:45:00,82.16,82.2,82.16,82.18,6800.0,66.7836,66.8161,66.7836,66.7998,6800.0
2015-08-18 14:50:00,82.18,82.19,82.12,82.19,24008.0,66.7998,66.808,66.7511,66.808,24008.0
2015-08-18 14:55:00,82.19,82.2,82.15,82.18,12795.0,66.808,66.8161,66.7755,66.7998,12795.0
2015-08-18 15:00:00,82.19,82.24,82.17,82.21,12661.0,66.808,66.8486,66.7917,66.8242,12661.0
2015-08-18 15:05:00,82.2,82.24,82.19,82.22,9719.0,66.8161,66.8486,66.808,66.8323,9719.0
2015-08-18 15:10:00,82.22,82.22,82.18,82.22,12344.0,66.8323,66.8323,66.7998,66.8323,12344.0
2015-08-18 15:15:00,82.22,82.3,82.21,82.29,18333.0,66.8323,66.8974,66.8242,66.8892,18333.0
2015-08-18 15:20:00,82.29,82.3,82.19,82.21,16115.0,66.8892,66.8974,66.808,66.8242,16115.0
2015-08-18 15:25:00,82.21,82.3,82.21,82.3,18810.0,66.8242,66.8974,66.8242,66.8974,18810.0
2015-08-18 15:30:00,82.3,82.32,82.23,82.26,26696.0,66.8974,66.9136,66.8405,66.8649,26696.0
2015-08-18 15:35:00,82.26,82.29,82.23,82.28,25069.0,66.8649,66.8892,66.8405,66.8811,25069.0
2015-08-18 15:40:00,82.27,82.28,82.21,82.23,24064.0,66.873,66.8811,66.8242,66.8405,24064.0
2015-08-18 15:45:00,82.23,82.31,82.18,82.29,33156.0,66.8405,66.9055,66.7998,66.8892,33156.0
2015-08-18 15:50:00,82.28,82.34,82.28,82.31,35419.0,66.8811,66.9299,66.8811,66.9055,35419.0
2015-08-18 15:55:00,82.31,82.39,82.29,82.35,100299.0,66.9055,66.9705,66.8892,66.938,100299.0
2015-08-19 09:30:00,81.69,81.97,81.51,81.77,53942.0,66.4015,66.6291,66.2552,66.4666,53942.0
2015-08-19 09:35:00,81.79,81.79,81.62,81.7,30317.0,66.4828,66.4828,66.3446,66.4097,30317.0
2015-08-19 09:40:00,81.72,81.8,81.56,81.66,16802.0,66.4259,66.491,66.2959,66.3772,16802.0
2015-08-19 09:45:00,81.7,81.75,81.62,81.65,18971.0,66.4097,66.4503,66.3446,66.369,18971.0
2015-08-19 09:50:00,81.65,81.74,81.58,81.66,23099.0,66.369,66.4422,66.3121,66.3772,23099.0
2015-08-19 09:55:00,81.66,81.71,81.6,81.6,11048.0,66.3772,66.4178,66.3284,66.3284,11048.0
2015-08-19 10:00:00,81.6,81.72,81.52,81.69,30241.0,66.3284,66.4259,66.2634,66.4015,30241.0
2015-08-19 10:05:00,81.68,81.74,81.66,81.7,13928.0,66.3934,66.4422,66.3772,66.4097,13928.0
2015-08-19 10:10:00,81.7,81.82,81.7,81.77,15477.0,66.4097,66.5072,66.4097,66.4666,15477.0
2015-08-19 10:15:00,81.76,81.76,81.65,81.7,26374.0,66.4584,66.4584,66.369,66.4097,26374.0
2015-08-19 10:20:00,81.7,81.73,81.69,81.69,14756.0,66.4097,66.4341,66.4015,66.4015,14756.0
2015-08-19 10:25:00,81.69,81.8,81.69,81.72,19406.0,66.4015,66.491,66.4015,66.4259,19406.0
2015-08-19 10:30:00,81.71,81.71,81.55,81.64,21500.0,66.4178,66.4178,66.2877,66.3609,21500.0
2015-08-19 10:35:00,81.62,81.65,81.53,81.63,12231.0,66.3446,66.369,66.2715,66.3528,12231.0
2015-08-19 10:40:00,81.64,81.67,81.42,81.42,29652.0,66.3609,66.3853,66.1821,66.1821,29652.0
2015-08-19 10:45:00,81.42,81.46,81.38,81.41,27772.0,66.1821,66.2146,66.1496,66.1739,27772.0
2015-08-19 10:50:00,81.41,81.43,81.36,81.4,27802.0,66.1739,66.1902,66.1333,66.1658,27802.0
2015-08-19 10:55:00,81.4,81.45,81.38,81.44,11637.0,66.1658,66.2065,66.1496,66.1983,11637.0
2015-08-19 11:00:00,81.44,81.56,81.44,81.5,13381.0,66.1983,66.2959,66.1983,66.2471,13381.0
2015-08-19 11:05:00,81.49,81.55,81.49,81.54,3926.0,66.239,66.2877,66.239,66.2796,3926.0
2015-08-19 11:10:00,81.52,81.57,81.5,81.53,11021.0,66.2634,66.304,66.2471,66.2715,11021.0
2015-08-19 11:15:00,81.54,81.54,81.39,81.42,9717.0,66.2796,66.2796,66.1577,66.1821,9717.0
2015-08-19 11:20:00,81.43,81.44,81.4,81.44,18284.0,66.1902,66.1983,66.1658,66.1983,18284.0
2015-08-19 11:25:00,81.43,81.43,81.4,81.42,18536.0,66.1902,66.1902,66.1658,66.1821,18536.0
2015-08-19 11:30:00,81.42,81.42,81.28,81.34,15176.0,66.1821,66.1821,66.0683,66.117,15176.0
2015-08-19 11:35:00,81.32,81.33,81.27,81.31,10919.0,66.1008,66.1089,66.0601,66.0927,10919.0
2015-08-19 11:40:00,81.3,81.3,81.25,81.26,10591.0,66.0845,66.0845,66.0439,66.052,10591.0
2015-08-19 11:45:00,81.28,81.3,81.23,81.23,10775.0,66.0683,66.0845,66.0276,66.0276,10775.0
2015-08-19 11:50:00,81.24,81.28,81.22,81.26,8573.0,66.0358,66.0683,66.0195,66.052,8573.0
2015-08-19 11:55:00,81.26,81.35,81.24,81.34,13854.0,66.052,66.1252,66.0358,66.117,13854.0
2015-08-19 12:00:00,81.34,81.39,81.31,81.34,7791.0,66.117,66.1577,66.0927,66.117,7791.0
2015-08-19 12:05:00,81.35,81.43,81.35,81.39,10568.0,66.1252,66.1902,66.1252,66.1577,10568.0
2015-08-19 12:10:00,81.39,81.4,81.35,81.36,5037.0,66.1577,66.1658,66.1252,66.1333,5037.0
2015-08-19 12:15:00,81.35,81.35,81.26,81.26,10940.0,66.1252,66.1252,66.052,66.052,10940.0
2015-08-19 12:20:00,81.25,81.29,81.23,81.28,9475.0,66.0439,66.0764,66.0276,66.0683,9475.0
2015-08-19 12:25:00,81.27,81.32,81.27,81.31,9034.0,66.0601,66.1008,66.0601,66.0927,9034.0
2015-08-19 12:30:00,81.31,81.37,81.3,81.37,6717.0,66.0927,66.1414,66.0845,66.1414,6717.0
2015-08-19 12:35:00,81.38,81.41,81.32,81.37,13504.0,66.1496,66.1739,66.1008,66.1414,13504.0
2015-08-19 12:40:00,81.38,81.45,81.38,81.4,12559.0,66.1496,66.2065,66.1496,66.1658,12559.0
2015-08-19 12:45:00,81.39,81.41,81.32,81.34,8208.0,66.1577,66.1739,66.1008,66.117,8208.0
2015-08-19 12:50:00,81.34,81.37,81.25,81.31,6037.0,66.117,66.1414,66.0439,66.0927,6037.0
2015-08-19 12:55:00,81.33,81.37,81.28,81.35,7081.0,66.1089,66.1414,66.0683,66.1252,7081.0
2015-08-19 13:00:00,81.36,81.4,81.32,81.4,5728.0,66.1333,66.1658,66.1008,66.1658,5728.0
2015-08-19 13:05:00,81.41,81.41,81.32,81.35,11471.0,66.1739,66.1739,66.1008,66.1252,11471.0
2015-08-19 13:10:00,81.34,81.41,81.31,81.35,42037.0,66.117,66.1739,66.0927,66.1252,42037.0
2015-08-19 13:15:00,81.36,81.4,81.33,81.35,6616.0,66.1333,66.1658,66.1089,66.1252,6616.0
2015-08-19 13:20:00,81.36,81.38,81.32,81.34,7897.0,66.1333,66.1496,66.1008,66.117,7897.0
2015-08-19 13:25:00,81.32,81.35,81.22,81.23,7499.0,66.1008,66.1252,66.0195,66.0276,7499.0
2015-08-19 13:30:00,81.21,81.28,81.19,81.23,9247.0,66.0114,66.0683,65.9951,66.0276,9247.0
2015-08-19 13:35:00,81.22,81.29,81.17,81.29,22510.0,66.0195,66.0764,65.9789,66.0764,22510.0
2015-08-19 13:40:00,81.3,81.45,81.3,81.45,8383.0,66.0845,66.2065,66.0845,66.2065,8383.0
2015-08-19 13:45:00,81.45,81.65,81.42,81.6,9271.0,66.2065,66.369,66.1821,66.3284,9271.0
2015-08-19 13:50:00,81.58,81.63,81.52,81.63,5911.0,66.3121,66.3528,66.2634,66.3528,5911.0
2015-08-19 13:55:00,81.63,81.63,81.48,81.5,6521.0,66.3528,66.3528,66.2308,66.2471,6521.0
2015-08-19 14:00:00,81.48,81.65,81.45,81.61,11357.0,66.2308,66.369,66.2065,66.3365,11357.0
2015-08-19 14:05:00,81.59,81.84,81.57,81.83,17868.0,66.3203,66.5235,66.304,66.5153,17868.0
2015-08-19 14:10:00,81.84,82.1,81.83,82.02,13821.0,66.5235,66.7348,66.5153,66.6698,13821.0
2015-08-19 14:15:00,82.02,82.08,81.97,82.03,4405.0,66.6698,66.7186,66.6291,66.6779,4405.0
2015-08-19 14:20:00,82.01,82.05,82.0,82.02,6910.0,66.6617,66.6942,66.6535,66.6698,6910.0
2015-08-19 14:25:00,82.03,82.04,81.89,81.93,19927.0,66.6779,66.686,66.5641,66.5966,19927.0
2015-08-19 14:30:00,81.92,81.97,81.81,81.81,8044.0,66.5885,66.6291,66.4991,66.4991,8044.0
2015-08-19 14:35:00,81.82,81.94,81.81,81.9,8646.0,66.5072,66.6048,66.4991,66.5722,8646.0
2015-08-19 14:40:00,81.9,81.92,81.78,81.79,9403.0,66.5722,66.5885,66.4747,66.4828,9403.0
2015-08-19 14:45:00,81.8,81.8,81.71,81.76,12633.0,66.491,66.491,66.4178,66.4584,12633.0
2015-08-19 14:50:00,81.75,81.77,81.69,81.72,8000.0,66.4503,66.4666,66.4015,66.4259,8000.0
2015-08-19 14:55:00,81.69,81.71,81.49,81.57,13982.0,66.4015,66.4178,66.239,66.304,13982.0
2015-08-19 15:00:00,81.56,81.6,81.51,81.54,7708.0,66.2959,66.3284,66.2552,66.2796,7708.0
2015-08-19 15:05:00,81.51,81.61,81.51,81.6,14557.0,66.2552,66.3365,66.2552,66.3284,14557.0
2015-08-19 15:10:00,81.58,81.64,81.55,81.63,19616.0,66.3121,66.3609,66.2877,66.3528,19616.0
2015-08-19 15:15:00,81.62,81.63,81.52,81.6,25733.0,66.3446,66.3528,66.2634,66.3284,25733.0
2015-08-19 15:20:00,81.6,81.71,81.56,81.65,17934.0,66.3284,66.4178,66.2959,66.369,17934.0
2015-08-19 15:25:00,81.67,81.72,81.65,81.67,11516.0,66.3853,66.4259,66.369,66.3853,11516.0
2015-08-19 15:30:00,81.68,81.78,81.68,81.71,23030.0,66.3934,66.4747,66.3934,66.4178,23030.0
2015-08-19 15:35:00,81.68,81.7,81.63,81.66,35954.0,66.3934,66.4097,66.3528,66.3772,35954.0
2015-08-19 15:40:00,81.65,81.75,81.65,81.69,23533.0,66.369,66.4503,66.369,66.4015,23533.0
2015-08-19 15:45:00,81.69,81.76,81.65,81.73,32766.0,66.4015,66.4584,66.369,66.4341,32766.0
2015-08-19 15:50:00,81.72,81.77,81.66,81.71,27821.0,66.4259,66.4666,66.3772,66.4178,27821.0
2015-08-19 15:55:00,81.71,81.71,81.51,81.51,73040.0,66.4178,66.4178,66.2552,66.2552,73040.0
2015-08-20 09:30:00,80.68,80.84,80.31,80.31,60842.0,65.5806,65.7106,65.2798,65.2798,60842.0
2015-08-20 09:35:00,80.26,80.3,80.04,80.11,23316.0,65.2392,65.2717,65.0603,65.1172,23316.0
2015-08-20 09:40:00,80.13,80.54,80.08,80.48,20863.0,65.1335,65.4668,65.0929,65.418,20863.0
2015-08-20 09:45:00,80.45,80.52,80.23,80.25,70429.0,65.3936,65.4505,65.2148,65.231,70429.0
2015-08-20 09:50:00,80.28,80.49,80.28,80.48,16864.0,65.2554,65.4261,65.2554,65.418,16864.0
2015-08-20 09:55:00,80.5,80.62,80.48,80.48,10890.0,65.4343,65.5318,65.418,65.418,10890.0
2015-08-20 10:00:00,80.46,80.53,80.3,80.37,21617.0,65.4017,65.4586,65.2717,65.3286,21617.0
2015-08-20 10:05:00,80.37,80.56,80.37,80.45,26999.0,65.3286,65.483,65.3286,65.3936,26999.0
2015-08-20 10:10:00,80.44,80.53,80.4,80.51,37925.0,65.3855,65.4586,65.353,65.4424,37925.0
2015-08-20 10:15:00,80.49,80.5,80.4,80.43,17521.0,65.4261,65.4343,65.353,65.3774,17521.0
2015-08-20 10:20:00,80.42,80.46,80.27,80.35,98126.0,65.3692,65.4017,65.2473,65.3123,98126.0
2015-08-20 10:25:00,80.34,80.4,80.27,80.35,60623.0,65.3042,65.353,65.2473,65.3123,60623.0
2015-08-20 10:30:00,80.35,80.37,80.24,80.31,21972.0,65.3123,65.3286,65.2229,65.2798,21972.0
2015-08-20 10:35:00,80.3,80.39,80.27,80.39,18677.0,65.2717,65.3448,65.2473,65.3448,18677.0
2015-08-20 10:40:00,80.36,80.38,80.3,80.33,22411.0,65.3205,65.3367,65.2717,65.2961,22411.0
2015-08-20 10:45:00,80.33,80.57,80.32,80.56,14114.0,65.2961,65.4912,65.2879,65.483,14114.0
2015-08-20 10:50:00,80.54,80.59,80.5,80.59,11258.0,65.4668,65.5074,65.4343,65.5074,11258.0
2015-08-20 10:55:00,80.58,80.59,80.4,80.4,34353.0,65.4993,65.5074,65.353,65.353,34353.0
2015-08-20 11:00:00,80.4,80.47,80.36,80.39,18888.0,65.353,65.4099,65.3205,65.3448,18888.0
2015-08-20 11:05:00,80.38,80.4,80.27,80.3,15156.0,65.3367,65.353,65.2473,65.2717,15156.0
2015-08-20 11:10:00,80.28,80.36,80.26,80.29,16813.0,65.2554,65.3205,65.2392,65.2636,16813.0
2015-08-20 11:15:00,80.29,80.36,80.28,80.32,21792.0,65.2636,65.3205,65.2554,65.2879,21792.0
2015-08-20 11:20:00,80.31,80.46,80.31,80.46,18995.0,65.2798,65.4017,65.2798,65.4017,18995.0
2015-08-20 11:25:00,80.49,80.54,80.46,80.47,10384.0,65.4261,65.4668,65.4017,65.4099,10384.0
2015-08-20 11:30:00,80.41,80.44,80.35,80.36,24565.0,65.3611,65.3855,65.3123,65.3205,24565.0
2015-08-20 11:35:00,80.36,80.43,80.35,80.41,10495.0,65.3205,65.3774,65.3123,65.3611,10495.0
2015-08-20 11:40:00,80.43,80.48,80.4,80.44,12739.0,65.3774,65.418,65.353,65.3855,12739.0
2015-08-20 11:45:00,80.45,80.5,80.4,80.46,14747.0,65.3936,65.4343,65.353,65.4017,14747.0
2015-08-20 11:50:00,80.45,80.45,80.3,80.32,22785.0,65.3936,65.3936,65.2717,65.2879,22785.0
2015-08-20 11:55:00,80.32,80.4,80.3,80.36,13078.0,65.2879,65.353,65.2717,65.3205,13078.0
2015-08-20 12:00:00,80.36,80.39,80.24,80.25,12808.0,65.3205,65.3448,65.2229,65.231,12808.0
2015-08-20 12:05:00,80.23,80.25,80.18,80.25,9100.0,65.2148,65.231,65.1741,65.231,9100.0
2015-08-20 12:10:00,80.24,80.27,80.16,80.16,16111.0,65.2229,65.2473,65.1579,65.1579,16111.0
2015-08-20 12:15:00,80.16,80.17,80.07,80.16,13872.0,65.1579,65.166,65.0847,65.1579,13872.0
2015-08-20 12:20:00,80.15,80.16,80.03,80.08,13955.0,65.1498,65.1579,65.0522,65.0929,13955.0
2015-08-20 12:25:00,80.08,80.09,80.01,80.09,15984.0,65.0929,65.101,65.036,65.101,15984.0
2015-08-20 12:30:00,80.08,80.18,80.05,80.14,14951.0,65.0929,65.1741,65.0685,65.1416,14951.0
2015-08-20 12:35:00,80.13,80.2,80.1,80.16,19935.0,65.1335,65.1904,65.1091,65.1579,19935.0
2015-08-20 12:40:00,80.17,80.18,80.1,80.11,14695.0,65.166,65.1741,65.1091,65.1172,14695.0
2015-08-20 12:45:00,80.1,80.13,80.0,80.13,12121.0,65.1091,65.1335,65.0278,65.1335,12121.0
2015-08-20 12:50:00,80.12,80.12,80.03,80.1,21970.0,65.1254,65.1254,65.0522,65.1091,21970.0
2015-08-20 12:55:00,80.1,80.12,79.97,80.09,47605.0,65.1091,65.1254,65.0034,65.101,47605.0
2015-08-20 13:00:00,80.07,80.08,79.99,80.03,14509.0,65.0847,65.0929,65.0197,65.0522,14509.0
2015-08-20 13:05:00,80.04,80.16,80.03,80.1,19043.0,65.0603,65.1579,65.0522,65.1091,19043.0
2015-08-20 13:10:00,80.1,80.14,80.07,80.11,9516.0,65.1091,65.1416,65.0847,65.1172,9516.0
2015-08-20 13:15:00,80.11,80.26,80.09,80.26,14604.0,65.1172,65.2392,65.101,65.2392,14604.0
2015-08-20 13:20:00,80.24,80.36,80.24,80.32,11636.0,65.2229,65.3205,65.2229,65.2879,11636.0
2015-08-20 13:25:00,80.32,80.47,80.23,80.44,18195.0,65.2879,65.4099,65.2148,65.3855,18195.0
2015-08-20 13:30:00,80.44,80.47,80.31,80.34,11089.0,65.3855,65.4099,65.2798,65.3042,11089.0
2015-08-20 13:35:00,80.33,80.36,80.28,80.31,8361.0,65.2961,65.3205,65.2554,65.2798,8361.0
2015-08-20 13:40:00,80.3,80.37,80.22,80.36,20329.0,65.2717,65.3286,65.2067,65.3205,20329.0
2015-08-20 13:45:00,80.37,80.46,80.26,80.46,28338.0,65.3286,65.4017,65.2392,65.4017,28338.0
2015-08-20 13:50:00,80.43,80.47,80.36,80.38,8349.0,65.3774,65.4099,65.3205,65.3367,8349.0
2015-08-20 13:55:00,80.39,80.41,80.35,80.36,7964.0,65.3448,65.3611,65.3123,65.3205,7964.0
2015-08-20 14:00:00,80.36,80.37,80.25,80.25,18368.0,65.3205,65.3286,65.231,65.231,18368.0
2015-08-20 14:05:00,80.25,80.26,80.15,80.15,15177.0,65.231,65.2392,65.1498,65.1498,15177.0
2015-08-20 14:10:00,80.15,80.21,80.06,80.1,17069.0,65.1498,65.1985,65.0766,65.1091,17069.0
2015-08-20 14:15:00,80.1,80.19,80.08,80.18,17910.0,65.1091,65.1823,65.0929,65.1741,17910.0
2015-08-20 14:20:00,80.17,80.28,80.17,80.23,27019.0,65.166,65.2554,65.166,65.2148,27019.0
2015-08-20 14:25:00,80.23,80.26,80.18,80.19,19024.0,65.2148,65.2392,65.1741,65.1823,19024.0
2015-08-20 14:30:00,80.17,80.18,80.05,80.07,17585.0,65.166,65.1741,65.0685,65.0847,17585.0
2015-08-20 14:35:00,80.06,80.12,80.03,80.06,19914.0,65.0766,65.1254,65.0522,65.0766,19914.0
2015-08-20 14:40:00,80.08,80.12,80.05,80.12,31569.0,65.0929,65.1254,65.0685,65.1254,31569.0
2015-08-20 14:45:00,80.12,80.15,79.93,79.97,17762.0,65.1254,65.1498,64.9709,65.0034,17762.0
2015-08-20 14:50:00,79.94,80.03,79.91,79.99,20875.0,64.9791,65.0522,64.9547,65.0197,20875.0
2015-08-20 14:55:00,79.99,80.05,79.98,80.02,28744.0,65.0197,65.0685,65.0116,65.0441,28744.0
2015-08-20 15:00:00,80.02,80.11,79.96,80.11,37995.0,65.0441,65.1172,64.9953,65.1172,37995.0
2015-08-20 15:05:00,80.1,80.12,80.06,80.08,20699.0,65.1091,65.1254,65.0766,65.0929,20699.0
2015-08-20 15:10:00,80.08,80.11,80.0,80.03,26434.0,65.0929,65.1172,65.0278,65.0522,26434.0
2015-08-20 15:15:00,80.03,80.04,79.95,79.99,23896.0,65.0522,65.0603,64.9872,65.0197,23896.0
2015-08-20 15:20:00,79.97,80.02,79.95,79.98,21796.0,65.0034,65.0441,64.9872,65.0116,21796.0
2015-08-20 15:25:00,79.99,80.08,79.94,80.06,17310.0,65.0197,65.0929,64.9791,65.0766,17310.0
2015-08-20 15:30:00,80.07,80.26,80.07,80.19,15634.0,65.0847,65.2392,65.0847,65.1823,15634.0
2015-08-20 15:35:00,80.2,80.25,80.05,80.05,21993.0,65.1904,65.231,65.0685,65.0685,21993.0
2015-08-20 15:40:00,80.05,80.12,79.95,80.1,17333.0,65.0685,65.1254,64.9872,65.1091,17333.0
2015-08-20 15:45:00,80.06,80.06,79.97,80.01,51047.0,65.0766,65.0766,65.0034,65.036,51047.0
2015-08-20 15:50:00,79.99,80.0,79.9,79.97,89462.0,65.0197,65.0278,64.9465,65.0034,89462.0
2015-08-20 15:55:00,79.97,79.98,79.74,79.95,210122.0,65.0034,65.0116,64.8165,64.9872,210122.0
2015-08-21 09:30:00,79.29,79.44,79.11,79.44,168897.0,64.4507,64.5726,64.3044,64.5726,168897.0
2015-08-21 09:35:00,79.5,79.94,79.38,79.94,22824.0,64.6214,64.9791,64.5239,64.9791,22824.0
2015-08-21 09:40:00,79.85,79.93,79.61,79.79,41266.0,64.9059,64.9709,64.7108,64.8571,41266.0
2015-08-21 09:45:00,79.7,79.75,79.5,79.69,22635.0,64.784,64.8246,64.6214,64.7758,22635.0
2015-08-21 09:50:00,79.65,79.68,79.52,79.68,16801.0,64.7433,64.7677,64.6377,64.7677,16801.0
2015-08-21 09:55:00,79.63,79.74,79.56,79.7,10359.0,64.7271,64.8165,64.6702,64.784,10359.0
2015-08-21 10:00:00,79.68,79.82,79.66,79.68,22916.0,64.7677,64.8815,64.7515,64.7677,22916.0
2015-08-21 10:05:00,79.67,79.73,79.57,79.65,19622.0,64.7596,64.8084,64.6783,64.7433,19622.0
2015-08-21 10:10:00,79.63,79.63,79.48,79.48,26756.0,64.7271,64.7271,64.6051,64.6051,26756.0
2015-08-21 10:15:00,79.48,79.59,79.46,79.53,30096.0,64.6051,64.6946,64.5889,64.6458,30096.0
2015-08-21 10:20:00,79.51,79.62,79.45,79.5,19722.0,64.6295,64.7189,64.5808,64.6214,19722.0
2015-08-21 10:25:00,79.51,79.52,79.4,79.45,20335.0,64.6295,64.6377,64.5401,64.5808,20335.0
2015-08-21 10:30:00,79.43,79.48,79.42,79.43,14955.0,64.5645,64.6051,64.5564,64.5645,14955.0
2015-08-21 10:35:00,79.43,79.43,79.29,79.38,34075.0,64.5645,64.5645,64.4507,64.5239,34075.0
2015-08-21 10:40:00,79.37,79.45,79.34,79.4,34602.0,64.5157,64.5808,64.4913,64.5401,34602.0
2015-08-21 10:45:00,79.38,79.42,79.25,79.28,22381.0,64.5239,64.5564,64.4182,64.4426,22381.0
2015-08-21 10:50:00,79.28,79.42,79.26,79.35,23005.0,64.4426,64.5564,64.4263,64.4995,23005.0
2015-08-21 10:55:00,79.36,79.37,79.24,79.25,22630.0,64.5076,64.5157,64.4101,64.4182,22630.0
2015-08-21 11:00:00,79.25,79.26,79.19,79.22,14447.0,64.4182,64.4263,64.3694,64.3938,14447.0
2015-08-21 11:05:00,79.21,79.25,79.08,79.1,24612.0,64.3857,64.4182,64.28,64.2963,24612.0
2015-08-21 11:10:00,79.09,79.1,78.91,79.04,45759.0,64.2881,64.2963,64.1418,64.2475,45759.0
2015-08-21 11:15:00,79.01,79.04,78.94,78.96,11551.0,64.2231,64.2475,64.1662,64.1825,11551.0
2015-08-21 11:20:00,78.95,78.98,78.78,78.85,11771.0,64.1743,64.1987,64.0362,64.0931,11771.0
2015-08-21 11:25:00,78.84,78.96,78.84,78.91,12298.0,64.0849,64.1825,64.0849,64.1418,12298.0
2015-08-21 11:30:00,78.91,78.98,78.77,78.77,22078.0,64.1418,64.1987,64.028,64.028,22078.0
2015-08-21 11:35:00,78.77,78.87,78.72,78.75,36538.0,64.028,64.1093,63.9874,64.0118,36538.0
2015-08-21 11:40:00,78.73,78.87,78.69,78.83,16409.0,63.9955,64.1093,63.963,64.0768,16409.0
2015-08-21 11:45:00,78.81,78.85,78.75,78.78,17247.0,64.0605,64.0931,64.0118,64.0362,17247.0
2015-08-21 11:50:00,78.77,78.78,78.68,78.76,13852.0,64.028,64.0362,63.9549,64.0199,13852.0
2015-08-21 11:55:00,78.77,78.83,78.73,78.83,21913.0,64.028,64.0768,63.9955,64.0768,21913.0
2015-08-21 12:00:00,78.84,78.88,78.79,78.82,18363.0,64.0849,64.1174,64.0443,64.0687,18363.0
2015-08-21 12:05:00,78.8,78.91,78.78,78.87,19534.0,64.0524,64.1418,64.0362,64.1093,19534.0
2015-08-21 12:10:00,78.83,78.91,78.77,78.78,32188.0,64.0768,64.1418,64.028,64.0362,32188.0
2015-08-21 12:15:00,78.78,78.84,78.72,78.81,51906.0,64.0362,64.0849,63.9874,64.0605,51906.0
2015-08-21 12:20:00,78.8,78.81,78.6,78.62,31680.0,64.0524,64.0605,63.8898,63.9061,31680.0
2015-08-21 12:25:00,78.62,78.69,78.6,78.61,16852.0,63.9061,63.963,63.8898,63.898,16852.0
2015-08-21 12:30:00,78.63,78.8,78.63,78.78,15556.0,63.9142,64.0524,63.9142,64.0362,15556.0
2015-08-21 12:35:00,78.75,78.82,78.74,78.81,9770.0,64.0118,64.0687,64.0036,64.0605,9770.0
2015-08-21 12:40:00,78.8,78.8,78.67,78.71,16871.0,64.0524,64.0524,63.9467,63.9793,16871.0
2015-08-21 12:45:00,78.71,78.74,78.63,78.65,10515.0,63.9793,64.0036,63.9142,63.9305,10515.0
2015-08-21 12:50:00,78.64,78.65,78.51,78.54,24581.0,63.9224,63.9305,63.8167,63.8411,24581.0
2015-08-21 12:55:00,78.5,78.53,78.32,78.39,22646.0,63.8086,63.8329,63.6622,63.7191,22646.0
2015-08-21 13:00:00,78.36,78.48,78.32,78.37,54842.0,63.6948,63.7923,63.6622,63.7029,54842.0
2015-08-21 13:05:00,78.36,78.4,78.31,78.32,13234.0,63.6948,63.7273,63.6541,63.6622,13234.0
2015-08-21 13:10:00,78.32,78.32,78.2,78.25,33098.0,63.6622,63.6622,63.5647,63.6053,33098.0
2015-08-21 13:15:00,78.21,78.24,78.16,78.16,24528.0,63.5728,63.5972,63.5322,63.5322,24528.0
2015-08-21 13:20:00,78.15,78.28,78.15,78.25,42721.0,63.5241,63.6297,63.5241,63.6053,42721.0
2015-08-21 13:25:00,78.25,78.31,78.23,78.31,22769.0,63.6053,63.6541,63.5891,63.6541,22769.0
2015-08-21 13:30:00,78.3,78.31,78.21,78.26,16851.0,63.646,63.6541,63.5728,63.6135,16851.0
2015-08-21 13:35:00,78.24,78.44,78.24,78.44,51418.0,63.5972,63.7598,63.5972,63.7598,51418.0
2015-08-21 13:40:00,78.39,78.49,78.39,78.41,18762.0,63.7191,63.8004,63.7191,63.7354,18762.0
2015-08-21 13:45:00,78.39,78.44,78.32,78.39,9440.0,63.7191,63.7598,63.6622,63.7191,9440.0
2015-08-21 13:50:00,78.39,78.44,78.31,78.36,13391.0,63.7191,63.7598,63.6541,63.6948,13391.0
2015-08-21 13:55:00,78.38,78.64,78.38,78.63,12803.0,63.711,63.9224,63.711,63.9142,12803.0
2015-08-21 14:00:00,78.6,78.7,78.57,78.6,10973.0,63.8898,63.9711,63.8655,63.8898,10973.0
2015-08-21 14:05:00,78.61,78.74,78.53,78.67,19161.0,63.898,64.0036,63.8329,63.9467,19161.0
2015-08-21 14:10:00,78.64,78.71,78.57,78.7,12331.0,63.9224,63.9793,63.8655,63.9711,12331.0
2015-08-21 14:15:00,78.72,78.89,78.65,78.72,37839.0,63.9874,64.1256,63.9305,63.9874,37839.0
2015-08-21 14:20:00,78.7,78.75,78.62,78.64,49741.0,63.9711,64.0118,63.9061,63.9224,49741.0
2015-08-21 14:25:00,78.66,78.79,78.65,78.71,32071.0,63.9386,64.0443,63.9305,63.9793,32071.0
2015-08-21 14:30:00,78.72,78.8,78.64,78.77,19264.0,63.9874,64.0524,63.9224,64.028,19264.0
2015-08-21 14:35:00,78.75,78.75,78.51,78.55,36573.0,64.0118,64.0118,63.8167,63.8492,36573.0
2015-08-21 14:40:00,78.53,78.55,78.5,78.5,20567.0,63.8329,63.8492,63.8086,63.8086,20567.0
2015-08-21 14:45:00,78.5,78.61,78.44,78.5,134922.0,63.8086,63.898,63.7598,63.8086,134922.0
2015-08-21 14:50:00,78.46,78.54,78.38,78.45,33519.0,63.776,63.8411,63.711,63.7679,33519.0
2015-08-21 14:55:00,78.43,78.61,78.4,78.51,70295.0,63.7517,63.898,63.7273,63.8167,70295.0
2015-08-21 15:00:00,78.48,78.54,78.45,78.49,35320.0,63.7923,63.8411,63.7679,63.8004,35320.0
2015-08-21 15:05:00,78.48,78.5,78.37,78.38,34884.0,63.7923,63.8086,63.7029,63.711,34884.0
2015-08-21 15:10:00,78.38,78.44,78.25,78.32,78924.0,63.711,63.7598,63.6053,63.6622,78924.0
2015-08-21 15:15:00,78.31,78.4,78.22,78.39,83783.0,63.6541,63.7273,63.581,63.7191,83783.0
2015-08-21 15:20:00,78.39,78.39,78.25,78.33,42307.0,63.7191,63.7191,63.6053,63.6704,42307.0
2015-08-21 15:25:00,78.32,78.37,78.24,78.36,29861.0,63.6622,63.7029,63.5972,63.6948,29861.0
2015-08-21 15:30:00,78.34,78.38,78.19,78.24,50776.0,63.6785,63.711,63.5566,63.5972,50776.0
2015-08-21 15:35:00,78.24,78.29,78.15,78.26,54883.0,63.5972,63.6379,63.5241,63.6135,54883.0
2015-08-21 15:40:00,78.26,78.41,78.25,78.37,53639.0,63.6135,63.7354,63.6053,63.7029,53639.0
2015-08-21 15:45:00,78.34,78.35,78.19,78.31,68969.0,63.6785,63.6866,63.5566,63.6541,68969.0
2015-08-21 15:50:00,78.31,78.46,78.15,78.17,93892.0,63.6541,63.776,63.5241,63.5403,93892.0
2015-08-21 15:55:00,78.16,78.21,77.98,77.98,146854.0,63.5322,63.5728,63.3859,63.3859,146854.0
2015-08-24 09:30:00,72.83,73.22,72.1,72.59,22407.0,59.1997,59.5167,58.6063,59.0046,22407.0
2015-08-24 09:35:00,72.92,74.23,72.58,73.31,153749.0,59.2729,60.3377,58.9965,59.5899,153749.0
2015-08-24 09:40:00,73.33,75.65,73.2,75.6,97867.0,59.6061,61.4919,59.5005,61.4513,97867.0
2015-08-24 09:45:00,75.61,75.69,74.91,75.25,68834.0,61.4594,61.5245,60.8904,61.1668,68834.0
2015-08-24 09:50:00,75.36,75.49,74.31,74.88,68078.0,61.2562,61.3619,60.4027,60.866,68078.0
2015-08-24 09:55:00,74.86,75.18,74.61,75.04,55033.0,60.8498,61.1099,60.6466,60.9961,55033.0
2015-08-24 10:00:00,75.01,75.99,74.78,75.94,48137.0,60.9717,61.7683,60.7848,61.7277,48137.0
2015-08-24 10:05:00,75.85,75.99,75.4,75.78,59796.0,61.6545,61.7683,61.2887,61.5976,59796.0
2015-08-24 10:10:00,75.79,75.94,75.46,75.65,54936.0,61.6057,61.7277,61.3375,61.4919,54936.0
2015-08-24 10:15:00,75.59,76.41,75.53,76.28,69243.0,61.4432,62.1097,61.3944,62.004,69243.0
2015-08-24 10:20:00,76.28,76.76,76.14,76.68,60581.0,62.004,62.3942,61.8902,62.3292,60581.0
2015-08-24 10:25:00,76.72,76.72,75.99,76.02,70170.0,62.3617,62.3617,61.7683,61.7927,70170.0
2015-08-24 10:30:00,75.92,76.01,75.6,75.7,145468.0,61.7114,61.7846,61.4513,61.5326,145468.0
2015-08-24 10:35:00,75.73,76.77,75.73,76.64,69487.0,61.557,62.4023,61.557,62.2967,69487.0
2015-08-24 10:40:00,76.6,76.78,76.1,76.29,66169.0,62.2641,62.4105,61.8577,62.0122,66169.0
2015-08-24 10:45:00,76.27,76.65,76.22,76.52,44094.0,61.9959,62.3048,61.9553,62.1991,44094.0
2015-08-24 10:50:00,76.49,76.74,76.48,76.52,29284.0,62.1747,62.3779,62.1666,62.1991,29284.0
2015-08-24 10:55:00,76.54,76.56,76.18,76.38,31622.0,62.2154,62.2316,61.9227,62.0853,31622.0
2015-08-24 11:00:00,76.41,76.46,76.08,76.11,46992.0,62.1097,62.1503,61.8415,61.8658,46992.0
2015-08-24 11:05:00,76.08,76.14,75.82,75.93,36194.0,61.8415,61.8902,61.6301,61.7195,36194.0
2015-08-24 11:10:00,75.93,76.18,75.87,76.18,50372.0,61.7195,61.9227,61.6708,61.9227,50372.0
2015-08-24 11:15:00,76.2,76.24,75.94,76.11,21382.0,61.939,61.9715,61.7277,61.8658,21382.0
2015-08-24 11:20:00,76.08,76.15,75.97,76.0,51388.0,61.8415,61.8984,61.7521,61.7764,51388.0
2015-08-24 11:25:00,75.97,76.11,75.82,75.89,39749.0,61.7521,61.8658,61.6301,61.687,39749.0
2015-08-24 11:30:00,75.86,75.99,75.69,75.97,33497.0,61.6626,61.7683,61.5245,61.7521,33497.0
2015-08-24 11:35:00,75.95,76.23,75.92,76.17,36235.0,61.7358,61.9634,61.7114,61.9146,36235.0
2015-08-24 11:40:00,76.17,76.29,75.95,76.22,34863.0,61.9146,62.0122,61.7358,61.9553,34863.0
2015-08-24 11:45:00,76.2,76.35,76.08,76.29,29946.0,61.939,62.0609,61.8415,62.0122,29946.0
2015-08-24 11:50:00,76.3,76.93,76.27,76.92,26491.0,62.0203,62.5324,61.9959,62.5243,26491.0
2015-08-24 11:55:00,76.89,76.91,76.65,76.76,19211.0,62.4999,62.5161,62.3048,62.3942,19211.0
2015-08-24 12:00:00,76.76,76.77,76.32,76.36,19168.0,62.3942,62.4023,62.0365,62.0691,19168.0
2015-08-24 12:05:00,76.37,76.63,76.22,76.56,16617.0,62.0772,62.2885,61.9553,62.2316,16617.0
2015-08-24 12:10:00,76.57,76.84,76.44,76.59,17503.0,62.2398,62.4592,62.1341,62.256,17503.0
2015-08-24 12:15:00,76.65,76.91,76.55,76.83,8716.0,62.3048,62.5161,62.2235,62.4511,8716.0
2015-08-24 12:20:00,76.9,77.0,76.79,77.0,9482.0,62.508,62.5893,62.4186,62.5893,9482.0
2015-08-24 12:25:00,76.99,77.23,76.98,77.14,9980.0,62.5812,62.7762,62.573,62.7031,9980.0
2015-08-24 12:30:00,77.11,77.11,76.89,77.08,11290.0,62.6787,62.6787,62.4999,62.6543,11290.0
2015-08-24 12:35:00,77.1,77.23,77.05,77.06,12631.0,62.6706,62.7762,62.6299,62.6381,12631.0
2015-08-24 12:40:00,77.07,77.22,77.05,77.13,13935.0,62.6462,62.7681,62.6299,62.695,13935.0
2015-08-24 12:45:00,77.13,77.21,76.81,76.87,14272.0,62.695,62.76,62.4348,62.4836,14272.0
2015-08-24 12:50:00,76.88,77.09,76.81,77.05,11549.0,62.4917,62.6624,62.4348,62.6299,11549.0
2015-08-24 12:55:00,77.06,77.2,77.01,77.09,12748.0,62.6381,62.7519,62.5974,62.6624,12748.0
2015-08-24 13:00:00,77.11,77.27,77.11,77.19,10399.0,62.6787,62.8088,62.6787,62.7437,10399.0
2015-08-24 13:05:00,77.15,77.25,77.12,77.21,8743.0,62.7112,62.7925,62.6868,62.76,8743.0
2015-08-24 13:10:00,77.25,77.29,76.94,77.0,11490.0,62.7925,62.825,62.5405,62.5893,11490.0
2015-08-24 13:15:00,76.98,77.03,76.88,77.0,11915.0,62.573,62.6137,62.4917,62.5893,11915.0
2015-08-24 13:20:00,76.95,76.98,76.55,76.56,15532.0,62.5486,62.573,62.2235,62.2316,15532.0
2015-08-24 13:25:00,76.57,76.66,76.42,76.55,17377.0,62.2398,62.3129,62.1178,62.2235,17377.0
2015-08-24 13:30:00,76.5,76.53,76.3,76.31,16500.0,62.1829,62.2072,62.0203,62.0284,16500.0
2015-08-24 13:35:00,76.29,76.35,76.07,76.15,24094.0,62.0122,62.0609,61.8333,61.8984,24094.0
2015-08-24 13:40:00,76.14,76.23,76.07,76.15,42135.0,61.8902,61.9634,61.8333,61.8984,42135.0
2015-08-24 13:45:00,76.14,76.39,76.08,76.36,20312.0,61.8902,62.0934,61.8415,62.0691,20312.0
2015-08-24 13:50:00,76.34,76.35,76.1,76.13,13789.0,62.0528,62.0609,61.8577,61.8821,13789.0
2015-08-24 13:55:00,76.1,76.1,75.9,75.95,20331.0,61.8577,61.8577,61.6952,61.7358,20331.0
2015-08-24 14:00:00,75.96,76.0,75.8,76.0,20130.0,61.7439,61.7764,61.6139,61.7764,20130.0
2015-08-24 14:05:00,75.98,75.99,75.78,75.81,14620.0,61.7602,61.7683,61.5976,61.622,14620.0
2015-08-24 14:10:00,75.83,75.93,75.62,75.65,23311.0,61.6383,61.7195,61.4676,61.4919,23311.0
2015-08-24 14:15:00,75.6,75.93,75.43,75.9,23626.0,61.4513,61.7195,61.3131,61.6952,23626.0
2015-08-24 14:20:00,75.96,76.12,75.89,75.98,14056.0,61.7439,61.874,61.687,61.7602,14056.0
2015-08-24 14:25:00,75.99,75.99,75.74,75.82,11337.0,61.7683,61.7683,61.5651,61.6301,11337.0
2015-08-24 14:30:00,75.81,75.99,75.76,75.85,15109.0,61.622,61.7683,61.5814,61.6545,15109.0
2015-08-24 14:35:00,75.88,76.12,75.88,76.09,28142.0,61.6789,61.874,61.6789,61.8496,28142.0
2015-08-24 14:40:00,76.06,76.06,75.63,75.63,18889.0,61.8252,61.8252,61.4757,61.4757,18889.0
2015-08-24 14:45:00,75.63,75.7,75.35,75.48,18449.0,61.4757,61.5326,61.2481,61.3538,18449.0
2015-08-24 14:50:00,75.48,75.52,75.01,75.01,35334.0,61.3538,61.3863,60.9717,60.9717,35334.0
2015-08-24 14:55:00,75.0,75.08,74.62,74.76,64678.0,60.9636,61.0286,60.6547,60.7685,64678.0
2015-08-24 15:00:00,74.72,74.88,74.43,74.8,45112.0,60.736,60.866,60.5003,60.801,45112.0
2015-08-24 15:05:00,74.86,75.24,74.85,75.22,26011.0,60.8498,61.1587,60.8417,61.1424,26011.0
2015-08-24 15:10:00,75.2,75.2,74.7,74.88,42840.0,61.1262,61.1262,60.7197,60.866,42840.0
2015-08-24 15:15:00,74.85,74.92,74.65,74.71,37603.0,60.8417,60.8986,60.6791,60.7279,37603.0
2015-08-24 15:20:00,74.73,74.85,74.34,74.51,42216.0,60.7441,60.8417,60.4271,60.5653,42216.0
2015-08-24 15:25:00,74.55,74.76,74.34,74.43,40095.0,60.5978,60.7685,60.4271,60.5003,40095.0
2015-08-24 15:30:00,74.45,74.49,74.18,74.49,41044.0,60.5165,60.549,60.2971,60.549,41044.0
2015-08-24 15:35:00,74.51,75.26,74.47,75.23,41527.0,60.5653,61.1749,60.5328,61.1505,41527.0
2015-08-24 15:40:00,75.2,75.61,74.82,75.61,50137.0,61.1262,61.4594,60.8173,61.4594,50137.0
2015-08-24 15:45:00,75.57,75.9,75.08,75.14,44351.0,61.4269,61.6952,61.0286,61.0774,44351.0
2015-08-24 15:50:00,75.13,75.62,75.11,75.62,94407.0,61.0693,61.4676,61.053,61.4676,94407.0
2015-08-24 15:55:00,75.59,75.59,74.69,74.74,124801.0,61.4432,61.4432,60.7116,60.7522,124801.0
2015-08-25 09:30:00,77.06,77.06,76.25,76.3,49885.0,62.6381,62.6381,61.9796,62.0203,49885.0
2015-08-25 09:35:00,76.3,76.44,75.8,76.1,35703.0,62.0203,62.1341,61.6139,61.8577,35703.0
2015-08-25 09:40:00,76.04,76.31,75.61,75.82,19489.0,61.8089,62.0284,61.4594,61.6301,19489.0
2015-08-25 09:45:00,75.82,75.96,75.67,75.71,25600.0,61.6301,61.7439,61.5082,61.5407,25600.0
2015-08-25 09:50:00,75.73,75.87,75.54,75.61,23710.0,61.557,61.6708,61.4025,61.4594,23710.0
2015-08-25 09:55:00,75.6,75.73,75.4,75.65,17797.0,61.4513,61.557,61.2887,61.4919,17797.0
2015-08-25 10:00:00,75.57,75.8,75.47,75.67,25515.0,61.4269,61.6139,61.3456,61.5082,25515.0
2015-08-25 10:05:00,75.67,75.72,75.44,75.63,14947.0,61.5082,61.5488,61.3212,61.4757,14947.0
2015-08-25 10:10:00,75.6,75.71,75.46,75.59,17758.0,61.4513,61.5407,61.3375,61.4432,17758.0
2015-08-25 10:15:00,75.63,75.73,75.47,75.48,11000.0,61.4757,61.557,61.3456,61.3538,11000.0
2015-08-25 10:20:00,75.52,75.52,75.26,75.26,10751.0,61.3863,61.3863,61.1749,61.1749,10751.0
2015-08-25 10:25:00,75.2,75.26,75.06,75.16,13039.0,61.1262,61.1749,61.0124,61.0936,13039.0
2015-08-25 10:30:00,75.13,75.19,75.02,75.12,28171.0,61.0693,61.118,60.9798,61.0611,28171.0
2015-08-25 10:35:00,75.09,75.23,75.02,75.19,11761.0,61.0367,61.1505,60.9798,61.118,11761.0
2015-08-25 10:40:00,75.21,75.33,75.19,75.2,7432.0,61.1343,61.2318,61.118,61.1262,7432.0
2015-08-25 10:45:00,75.23,75.27,75.03,75.17,18487.0,61.1505,61.1831,60.988,61.1018,18487.0
2015-08-25 10:50:00,75.2,75.29,75.09,75.13,12612.0,61.1262,61.1993,61.0367,61.0693,12612.0
2015-08-25 10:55:00,75.1,75.13,74.96,75.13,31053.0,61.0449,61.0693,60.9311,61.0693,31053.0
2015-08-25 11:00:00,75.14,75.27,75.14,75.16,12762.0,61.0774,61.1831,61.0774,61.0936,12762.0
2015-08-25 11:05:00,75.17,75.21,75.06,75.17,14279.0,61.1018,61.1343,61.0124,61.1018,14279.0
2015-08-25 11:10:00,75.18,75.59,75.18,75.49,19510.0,61.1099,61.4432,61.1099,61.3619,19510.0
2015-08-25 11:15:00,75.52,75.74,75.52,75.63,17988.0,61.3863,61.5651,61.3863,61.4757,17988.0
2015-08-25 11:20:00,75.65,75.73,75.5,75.5,19552.0,61.4919,61.557,61.37,61.37,19552.0
2015-08-25 11:25:00,75.51,75.54,75.38,75.41,13353.0,61.3781,61.4025,61.2725,61.2969,13353.0
2015-08-25 11:30:00,75.44,75.48,75.26,75.37,10872.0,61.3212,61.3538,61.1749,61.2643,10872.0
2015-08-25 11:35:00,75.38,75.47,75.3,75.33,13617.0,61.2725,61.3456,61.2074,61.2318,13617.0
2015-08-25 11:40:00,75.33,75.41,75.16,75.17,20726.0,61.2318,61.2969,61.0936,61.1018,20726.0
2015-08-25 11:45:00,75.14,75.25,75.14,75.16,10876.0,61.0774,61.1668,61.0774,61.0936,10876.0
2015-08-25 11:50:00,75.16,75.18,74.9,74.9,18305.0,61.0936,61.1099,60.8823,60.8823,18305.0
2015-08-25 11:55:00,74.89,74.94,74.82,74.84,11811.0,60.8742,60.9148,60.8173,60.8335,11811.0
2015-08-25 12:00:00,74.84,74.88,74.73,74.8,13706.0,60.8335,60.866,60.7441,60.801,13706.0
2015-08-25 12:05:00,74.76,75.22,74.76,75.07,69493.0,60.7685,61.1424,60.7685,61.0205,69493.0
2015-08-25 12:10:00,75.05,75.13,75.01,75.12,11835.0,61.0042,61.0693,60.9717,61.0611,11835.0
2015-08-25 12:15:00,75.12,75.14,74.85,74.95,25761.0,61.0611,61.0774,60.8417,60.9229,25761.0
2015-08-25 12:20:00,74.93,75.08,74.9,75.01,32240.0,60.9067,61.0286,60.8823,60.9717,32240.0
2015-08-25 12:25:00,74.97,75.17,74.97,75.14,13632.0,60.9392,61.1018,60.9392,61.0774,13632.0
2015-08-25 12:30:00,75.12,75.27,75.09,75.24,8957.0,61.0611,61.1831,61.0367,61.1587,8957.0
2015-08-25 12:35:00,75.22,75.23,75.01,75.03,8544.0,61.1424,61.1505,60.9717,60.988,8544.0
2015-08-25 12:40:00,75.03,75.13,75.03,75.11,8867.0,60.988,61.0693,60.988,61.053,8867.0
2015-08-25 12:45:00,75.09,75.12,74.86,74.9,28318.0,61.0367,61.0611,60.8498,60.8823,28318.0
2015-08-25 12:50:00,74.95,75.02,74.82,74.83,9518.0,60.9229,60.9798,60.8173,60.8254,9518.0
2015-08-25 12:55:00,74.82,74.95,74.79,74.82,16980.0,60.8173,60.9229,60.7929,60.8173,16980.0
2015-08-25 13:00:00,74.84,74.87,74.73,74.84,14603.0,60.8335,60.8579,60.7441,60.8335,14603.0
2015-08-25 13:05:00,74.85,74.91,74.71,74.71,8688.0,60.8417,60.8904,60.7279,60.7279,8688.0
2015-08-25 13:10:00,74.71,74.75,74.62,74.67,12026.0,60.7279,60.7604,60.6547,60.6953,12026.0
2015-08-25 13:15:00,74.66,74.7,74.56,74.56,14584.0,60.6872,60.7197,60.6059,60.6059,14584.0
2015-08-25 13:20:00,74.56,74.65,74.54,74.6,14015.0,60.6059,60.6791,60.5897,60.6384,14015.0
2015-08-25 13:25:00,74.58,74.59,74.09,74.16,17186.0,60.6222,60.6303,60.2239,60.2808,17186.0
2015-08-25 13:30:00,74.15,74.27,74.1,74.18,26606.0,60.2727,60.3702,60.232,60.2971,26606.0
2015-08-25 13:35:00,74.18,74.34,74.15,74.27,21518.0,60.2971,60.4271,60.2727,60.3702,21518.0
2015-08-25 13:40:00,74.25,74.36,74.11,74.14,72837.0,60.354,60.4434,60.2402,60.2645,72837.0
2015-08-25 13:45:00,74.16,74.24,74.11,74.14,15304.0,60.2808,60.3458,60.2402,60.2645,15304.0
2015-08-25 13:50:00,74.15,74.31,74.11,74.31,11076.0,60.2727,60.4027,60.2402,60.4027,11076.0
2015-08-25 13:55:00,74.32,74.4,74.25,74.29,17759.0,60.4109,60.4759,60.354,60.3865,17759.0
2015-08-25 14:00:00,74.28,74.41,74.2,74.25,13252.0,60.3783,60.484,60.3133,60.354,13252.0
2015-08-25 14:05:00,74.23,74.27,74.12,74.12,15254.0,60.3377,60.3702,60.2483,60.2483,15254.0
2015-08-25 14:10:00,74.14,74.22,74.11,74.16,10676.0,60.2645,60.3296,60.2402,60.2808,10676.0
2015-08-25 14:15:00,74.15,74.26,74.1,74.25,12317.0,60.2727,60.3621,60.232,60.354,12317.0
2015-08-25 14:20:00,74.24,74.52,74.23,74.32,15296.0,60.3458,60.5734,60.3377,60.4109,15296.0
2015-08-25 14:25:00,74.3,74.39,74.21,74.32,10748.0,60.3946,60.4678,60.3214,60.4109,10748.0
2015-08-25 14:30:00,74.34,74.45,74.29,74.32,14436.0,60.4271,60.5165,60.3865,60.4109,14436.0
2015-08-25 14:35:00,74.31,74.4,74.25,74.36,14015.0,60.4027,60.4759,60.354,60.4434,14015.0
2015-08-25 14:40:00,74.35,74.48,74.33,74.43,26821.0,60.4352,60.5409,60.419,60.5003,26821.0
2015-08-25 14:45:00,74.41,74.67,74.4,74.67,13145.0,60.484,60.6953,60.4759,60.6953,13145.0
2015-08-25 14:50:00,74.69,74.74,74.51,74.57,20344.0,60.7116,60.7522,60.5653,60.6141,20344.0
2015-08-25 14:55:00,74.58,74.67,74.58,74.59,17171.0,60.6222,60.6953,60.6222,60.6303,17171.0
2015-08-25 15:00:00,74.56,74.72,74.55,74.56,20789.0,60.6059,60.736,60.5978,60.6059,20789.0
2015-08-25 15:05:00,74.53,74.55,74.33,74.42,17891.0,60.5815,60.5978,60.419,60.4921,17891.0
2015-08-25 15:10:00,74.42,74.47,74.32,74.32,11311.0,60.4921,60.5328,60.4109,60.4109,11311.0
2015-08-25 15:15:00,74.34,74.35,74.02,74.09,30574.0,60.4271,60.4352,60.167,60.2239,30574.0
2015-08-25 15:20:00,74.05,74.13,73.86,73.88,27262.0,60.1914,60.2564,60.0369,60.0532,27262.0
2015-08-25 15:25:00,73.85,73.99,73.67,73.77,45008.0,60.0288,60.1426,59.8825,59.9638,45008.0
2015-08-25 15:30:00,73.75,73.83,73.41,73.58,46997.0,59.9475,60.0126,59.6712,59.8093,46997.0
2015-08-25 15:35:00,73.59,73.69,73.18,73.22,50702.0,59.8175,59.8988,59.4842,59.5167,50702.0
2015-08-25 15:40:00,73.19,73.47,73.01,73.09,41770.0,59.4923,59.7199,59.346,59.411,41770.0
2015-08-25 15:45:00,73.07,73.09,72.55,72.67,86521.0,59.3948,59.411,58.9721,59.0697,86521.0
2015-08-25 15:50:00,72.69,73.35,72.5,73.23,140236.0,59.0859,59.6224,58.9315,59.5248,140236.0
2015-08-25 15:55:00,73.24,73.24,72.4,72.46,225653.0,59.533,59.533,58.8502,58.899,225653.0
2015-08-26 09:30:00,74.17,74.5,74.17,74.33,10548.0,60.2889,60.5572,60.2889,60.419,10548.0
2015-08-26 09:35:00,74.24,74.36,73.26,73.46,80798.0,60.3458,60.4434,59.5492,59.7118,80798.0
2015-08-26 09:40:00,73.56,73.66,73.05,73.28,40426.0,59.7931,59.8744,59.3785,59.5655,40426.0
2015-08-26 09:45:00,73.31,73.71,73.3,73.71,45148.0,59.5899,59.915,59.5817,59.915,45148.0
2015-08-26 09:50:00,73.73,73.79,73.44,73.57,37629.0,59.9313,59.98,59.6955,59.8012,37629.0
2015-08-26 09:55:00,73.56,73.71,73.49,73.58,33973.0,59.7931,59.915,59.7362,59.8093,33973.0
2015-08-26 10:00:00,73.61,73.8,73.48,73.79,50127.0,59.8337,59.9882,59.7281,59.98,50127.0
2015-08-26 10:05:00,73.78,73.9,73.67,73.68,43815.0,59.9719,60.0695,59.8825,59.8906,43815.0
2015-08-26 10:10:00,73.73,73.82,73.4,73.59,43555.0,59.9313,60.0044,59.663,59.8175,43555.0
2015-08-26 10:15:00,73.6,73.64,72.88,73.0,38750.0,59.8256,59.8581,59.2404,59.3379,38750.0
2015-08-26 10:20:00,72.98,73.42,72.89,73.36,17979.0,59.3216,59.6793,59.2485,59.6305,17979.0
2015-08-26 10:25:00,73.4,73.55,73.37,73.5,17989.0,59.663,59.785,59.6386,59.7443,17989.0
2015-08-26 10:30:00,73.51,73.74,73.26,73.59,38104.0,59.7524,59.9394,59.5492,59.8175,38104.0
2015-08-26 10:35:00,73.59,73.63,73.2,73.49,16722.0,59.8175,59.85,59.5005,59.7362,16722.0
2015-08-26 10:40:00,73.44,73.46,73.27,73.33,12709.0,59.6955,59.7118,59.5574,59.6061,12709.0
2015-08-26 10:45:00,73.34,73.4,73.14,73.25,17680.0,59.6143,59.663,59.4517,59.5411,17680.0
2015-08-26 10:50:00,73.27,73.62,73.17,73.62,19831.0,59.5574,59.8419,59.4761,59.8419,19831.0
2015-08-26 10:55:00,73.56,73.56,73.33,73.42,13311.0,59.7931,59.7931,59.6061,59.6793,13311.0
2015-08-26 11:00:00,73.42,73.48,73.23,73.48,24327.0,59.6793,59.7281,59.5248,59.7281,24327.0
2015-08-26 11:05:00,73.48,73.54,73.33,73.33,27134.0,59.7281,59.7768,59.6061,59.6061,27134.0
2015-08-26 11:10:00,73.38,73.38,73.15,73.17,16876.0,59.6468,59.6468,59.4598,59.4761,16876.0
2015-08-26 11:15:00,73.16,73.48,73.16,73.47,16330.0,59.4679,59.7281,59.4679,59.7199,16330.0
2015-08-26 11:20:00,73.46,73.5,73.35,73.38,15853.0,59.7118,59.7443,59.6224,59.6468,15853.0
2015-08-26 11:25:00,73.39,73.48,73.32,73.37,21064.0,59.6549,59.7281,59.598,59.6386,21064.0
2015-08-26 11:30:00,73.34,73.5,73.1,73.13,22824.0,59.6143,59.7443,59.4192,59.4436,22824.0
2015-08-26 11:35:00,73.12,73.12,72.84,72.84,18298.0,59.4354,59.4354,59.2078,59.2078,18298.0
2015-08-26 11:40:00,72.85,73.34,72.85,73.27,16625.0,59.216,59.6143,59.216,59.5574,16625.0
2015-08-26 11:45:00,73.3,73.3,72.99,73.22,13071.0,59.5817,59.5817,59.3298,59.5167,13071.0
2015-08-26 11:50:00,73.21,73.37,73.2,73.27,10963.0,59.5086,59.6386,59.5005,59.5574,10963.0
2015-08-26 11:55:00,73.3,73.38,73.2,73.29,5769.0,59.5817,59.6468,59.5005,59.5736,5769.0
2015-08-26 12:00:00,73.19,73.25,73.13,73.14,9518.0,59.4923,59.5411,59.4436,59.4517,9518.0
2015-08-26 12:05:00,73.14,73.21,73.0,73.15,8973.0,59.4517,59.5086,59.3379,59.4598,8973.0
2015-08-26 12:10:00,73.15,73.15,73.04,73.1,9467.0,59.4598,59.4598,59.3704,59.4192,9467.0
2015-08-26 12:15:00,73.1,73.2,73.06,73.16,8598.0,59.4192,59.5005,59.3867,59.4679,8598.0
2015-08-26 12:20:00,73.17,73.22,72.99,73.03,9895.0,59.4761,59.5167,59.3298,59.3623,9895.0
2015-08-26 12:25:00,73.04,73.05,72.86,72.86,8845.0,59.3704,59.3785,59.2241,59.2241,8845.0
2015-08-26 12:30:00,72.86,72.93,72.72,72.73,20127.0,59.2241,59.281,59.1103,59.1184,20127.0
2015-08-26 12:35:00,72.74,72.8,72.7,72.74,8470.0,59.1266,59.1753,59.094,59.1266,8470.0
2015-08-26 12:40:00,72.73,72.76,72.67,72.74,14500.0,59.1184,59.1428,59.0697,59.1266,14500.0
2015-08-26 12:45:00,72.74,72.85,72.66,72.84,17715.0,59.1266,59.216,59.0615,59.2078,17715.0
2015-08-26 12:50:00,72.83,72.95,72.8,72.93,8043.0,59.1997,59.2973,59.1753,59.281,8043.0
2015-08-26 12:55:00,72.91,73.16,72.91,73.16,7550.0,59.2647,59.4679,59.2647,59.4679,7550.0
2015-08-26 13:00:00,73.18,73.32,73.0,73.05,12871.0,59.4842,59.598,59.3379,59.3785,12871.0
2015-08-26 13:05:00,73.02,73.07,72.75,72.84,13744.0,59.3541,59.3948,59.1347,59.2078,13744.0
2015-08-26 13:10:00,72.84,72.93,72.76,72.86,14508.0,59.2078,59.281,59.1428,59.2241,14508.0
2015-08-26 13:15:00,72.88,72.9,72.8,72.8,12316.0,59.2404,59.2566,59.1753,59.1753,12316.0
2015-08-26 13:20:00,72.78,73.14,72.78,73.06,14717.0,59.1591,59.4517,59.1591,59.3867,14717.0
2015-08-26 13:25:00,73.08,73.14,73.04,73.13,8171.0,59.4029,59.4517,59.3704,59.4436,8171.0
2015-08-26 13:30:00,73.13,73.19,73.08,73.18,11377.0,59.4436,59.4923,59.4029,59.4842,11377.0
2015-08-26 13:35:00,73.19,73.38,73.14,73.32,29505.0,59.4923,59.6468,59.4517,59.598,29505.0
2015-08-26 13:40:00,73.32,73.35,73.22,73.29,14400.0,59.598,59.6224,59.5167,59.5736,14400.0
2015-08-26 13:45:00,73.27,73.33,73.1,73.14,27075.0,59.5574,59.6061,59.4192,59.4517,27075.0
2015-08-26 13:50:00,73.12,73.24,73.1,73.21,7258.0,59.4354,59.533,59.4192,59.5086,7258.0
2015-08-26 13:55:00,73.22,73.31,73.16,73.3,17716.0,59.5167,59.5899,59.4679,59.5817,17716.0
2015-08-26 14:00:00,73.31,73.31,73.2,73.23,16187.0,59.5899,59.5899,59.5005,59.5248,16187.0
2015-08-26 14:05:00,73.21,73.29,73.18,73.21,12678.0,59.5086,59.5736,59.4842,59.5086,12678.0
2015-08-26 14:10:00,73.23,73.3,73.1,73.14,21212.0,59.5248,59.5817,59.4192,59.4517,21212.0
2015-08-26 14:15:00,73.12,73.12,72.86,72.89,13648.0,59.4354,59.4354,59.2241,59.2485,13648.0
2015-08-26 14:20:00,72.91,73.06,72.87,73.02,21275.0,59.2647,59.3867,59.2322,59.3541,21275.0
2015-08-26 14:25:00,73.03,73.12,72.99,73.06,15193.0,59.3623,59.4354,59.3298,59.3867,15193.0
2015-08-26 14:30:00,73.07,73.18,72.99,73.18,11467.0,59.3948,59.4842,59.3298,59.4842,11467.0
2015-08-26 14:35:00,73.18,73.26,73.13,73.25,45537.0,59.4842,59.5492,59.4436,59.5411,45537.0
2015-08-26 14:40:00,73.29,73.44,73.28,73.35,39884.0,59.5736,59.6955,59.5655,59.6224,39884.0
2015-08-26 14:45:00,73.36,73.5,73.26,73.34,51867.0,59.6305,59.7443,59.5492,59.6143,51867.0
2015-08-26 14:50:00,73.34,73.44,73.31,73.36,41504.0,59.6143,59.6955,59.5899,59.6305,41504.0
2015-08-26 14:55:00,73.37,73.39,73.22,73.35,48558.0,59.6386,59.6549,59.5167,59.6224,48558.0
2015-08-26 15:00:00,73.38,73.43,73.3,73.36,29999.0,59.6468,59.6874,59.5817,59.6305,29999.0
2015-08-26 15:05:00,73.35,73.72,73.35,73.7,56010.0,59.6224,59.9231,59.6224,59.9069,56010.0
2015-08-26 15:10:00,73.73,73.96,73.72,73.96,87571.0,59.9313,60.1182,59.9231,60.1182,87571.0
2015-08-26 15:15:00,73.91,73.97,73.67,73.91,56414.0,60.0776,60.1264,59.8825,60.0776,56414.0
2015-08-26 15:20:00,73.91,73.98,73.77,73.81,54571.0,60.0776,60.1345,59.9638,59.9963,54571.0
2015-08-26 15:25:00,73.81,73.85,73.67,73.76,40402.0,59.9963,60.0288,59.8825,59.9557,40402.0
2015-08-26 15:30:00,73.78,74.06,73.74,74.0,41483.0,59.9719,60.1995,59.9394,60.1507,41483.0
2015-08-26 15:35:00,74.0,74.0,73.81,73.84,45568.0,60.1507,60.1507,59.9963,60.0207,45568.0
2015-08-26 15:40:00,73.85,74.28,73.8,74.16,51814.0,60.0288,60.3783,59.9882,60.2808,51814.0
2015-08-26 15:45:00,74.15,74.24,73.89,73.95,63061.0,60.2727,60.3458,60.0613,60.1101,63061.0
2015-08-26 15:50:00,73.94,74.17,73.94,74.13,96773.0,60.102,60.2889,60.102,60.2564,96773.0
2015-08-26 15:55:00,74.12,74.15,73.82,74.11,161138.0,60.2483,60.2727,60.0044,60.2402,161138.0
2015-08-27 09:30:00,75.24,75.28,74.99,75.06,40256.0,61.1587,61.1912,60.9555,61.0124,40256.0
2015-08-27 09:35:00,75.03,75.64,75.0,75.57,40503.0,60.988,61.4838,60.9636,61.4269,40503.0
2015-08-27 09:40:00,75.6,76.0,75.55,75.89,39816.0,61.4513,61.7764,61.4107,61.687,39816.0
2015-08-27 09:45:00,75.89,75.96,75.61,75.75,44148.0,61.687,61.7439,61.4594,61.5732,44148.0
2015-08-27 09:50:00,75.8,75.86,75.6,75.77,42378.0,61.6139,61.6626,61.4513,61.5895,42378.0
2015-08-27 09:55:00,75.77,75.86,75.43,75.5,40060.0,61.5895,61.6626,61.3131,61.37,40060.0
2015-08-27 10:00:00,75.53,75.57,75.35,75.45,47702.0,61.3944,61.4269,61.2481,61.3294,47702.0
2015-08-27 10:05:00,75.43,75.64,75.32,75.59,34486.0,61.3131,61.4838,61.2237,61.4432,34486.0
2015-08-27 10:10:00,75.59,75.76,75.53,75.7,36599.0,61.4432,61.5814,61.3944,61.5326,36599.0
2015-08-27 10:15:00,75.69,75.7,75.5,75.6,39256.0,61.5245,61.5326,61.37,61.4513,39256.0
2015-08-27 10:20:00,75.61,75.63,75.45,75.56,40225.0,61.4594,61.4757,61.3294,61.4188,40225.0
2015-08-27 10:25:00,75.55,75.56,75.42,75.44,26654.0,61.4107,61.4188,61.305,61.3212,26654.0
2015-08-27 10:30:00,75.43,75.45,75.31,75.39,38527.0,61.3131,61.3294,61.2156,61.2806,38527.0
2015-08-27 10:35:00,75.41,75.57,75.4,75.51,51323.0,61.2969,61.4269,61.2887,61.3781,51323.0
2015-08-27 10:40:00,75.52,75.83,75.52,75.8,14836.0,61.3863,61.6383,61.3863,61.6139,14836.0
2015-08-27 10:45:00,75.82,76.1,75.78,76.1,13855.0,61.6301,61.8577,61.5976,61.8577,13855.0
2015-08-27 10:50:00,76.06,76.1,75.99,76.09,14348.0,61.8252,61.8577,61.7683,61.8496,14348.0
2015-08-27 10:55:00,76.08,76.24,76.08,76.18,15999.0,61.8415,61.9715,61.8415,61.9227,15999.0
2015-08-27 11:00:00,76.18,76.31,76.15,76.24,20629.0,61.9227,62.0284,61.8984,61.9715,20629.0
2015-08-27 11:05:00,76.26,76.42,76.26,76.28,23960.0,61.9878,62.1178,61.9878,62.004,23960.0
2015-08-27 11:10:00,76.29,76.32,76.14,76.15,29423.0,62.0122,62.0365,61.8902,61.8984,29423.0
2015-08-27 11:15:00,76.12,76.33,76.1,76.3,36460.0,61.874,62.0447,61.8577,62.0203,36460.0
2015-08-27 11:20:00,76.3,76.55,76.27,76.51,24849.0,62.0203,62.2235,61.9959,62.191,24849.0
2015-08-27 11:25:00,76.5,76.58,76.46,76.56,65188.0,62.1829,62.2479,62.1503,62.2316,65188.0
2015-08-27 11:30:00,76.56,76.67,76.46,76.54,50987.0,62.2316,62.321,62.1503,62.2154,50987.0
2015-08-27 11:35:00,76.52,76.61,76.48,76.53,30300.0,62.1991,62.2723,62.1666,62.2072,30300.0
2015-08-27 11:40:00,76.54,76.78,76.51,76.78,25482.0,62.2154,62.4105,62.191,62.4105,25482.0
2015-08-27 11:45:00,76.75,76.92,76.75,76.89,14697.0,62.3861,62.5243,62.3861,62.4999,14697.0
2015-08-27 11:50:00,76.89,76.98,76.84,76.94,33254.0,62.4999,62.573,62.4592,62.5405,33254.0
2015-08-27 11:55:00,76.96,77.08,76.94,76.98,76676.0,62.5568,62.6543,62.5405,62.573,76676.0
2015-08-27 12:00:00,76.99,77.15,76.99,77.15,34576.0,62.5812,62.7112,62.5812,62.7112,34576.0
2015-08-27 12:05:00,77.14,77.29,77.13,77.2,37017.0,62.7031,62.825,62.695,62.7519,37017.0
2015-08-27 12:10:00,77.2,77.29,77.15,77.15,59759.0,62.7519,62.825,62.7112,62.7112,59759.0
2015-08-27 12:15:00,77.15,77.18,77.01,77.14,35762.0,62.7112,62.7356,62.5974,62.7031,35762.0
2015-08-27 12:20:00,77.14,77.29,77.14,77.26,26580.0,62.7031,62.825,62.7031,62.8006,26580.0
2015-08-27 12:25:00,77.25,77.43,77.21,77.38,25025.0,62.7925,62.9388,62.76,62.8982,25025.0
2015-08-27 12:30:00,77.35,77.45,77.35,77.43,37958.0,62.8738,62.9551,62.8738,62.9388,37958.0
2015-08-27 12:35:00,77.43,77.47,77.36,77.44,31445.0,62.9388,62.9713,62.8819,62.9469,31445.0
2015-08-27 12:40:00,77.45,77.5,77.29,77.29,30408.0,62.9551,62.9957,62.825,62.825,30408.0
2015-08-27 12:45:00,77.3,77.45,77.27,77.4,14010.0,62.8331,62.9551,62.8088,62.9144,14010.0
2015-08-27 12:50:00,77.42,77.55,77.42,77.5,19622.0,62.9307,63.0364,62.9307,62.9957,19622.0
2015-08-27 12:55:00,77.5,77.57,77.43,77.55,14929.0,62.9957,63.0526,62.9388,63.0364,14929.0
2015-08-27 13:00:00,77.55,77.6,77.49,77.51,20269.0,63.0364,63.077,62.9876,63.0038,20269.0
2015-08-27 13:05:00,77.52,77.64,77.5,77.58,17667.0,63.012,63.1095,62.9957,63.0607,17667.0
2015-08-27 13:10:00,77.59,77.63,77.55,77.59,21226.0,63.0689,63.1014,63.0364,63.0689,21226.0
2015-08-27 13:15:00,77.61,77.65,77.53,77.54,15498.0,63.0851,63.1176,63.0201,63.0282,15498.0
2015-08-27 13:20:00,77.54,77.58,77.46,77.49,15446.0,63.0282,63.0607,62.9632,62.9876,15446.0
2015-08-27 13:25:00,77.48,77.55,77.46,77.51,20124.0,62.9795,63.0364,62.9632,63.0038,20124.0
2015-08-27 13:30:00,77.5,77.64,77.48,77.58,22836.0,62.9957,63.1095,62.9795,63.0607,22836.0
2015-08-27 13:35:00,77.57,77.59,77.49,77.52,25450.0,63.0526,63.0689,62.9876,63.012,25450.0
2015-08-27 13:40:00,77.51,77.68,77.51,77.61,16580.0,63.0038,63.142,63.0038,63.0851,16580.0
2015-08-27 13:45:00,77.6,77.63,77.48,77.52,29349.0,63.077,63.1014,62.9795,63.012,29349.0
2015-08-27 13:50:00,77.52,77.59,77.49,77.56,24158.0,63.012,63.0689,62.9876,63.0445,24158.0
2015-08-27 13:55:00,77.57,77.74,77.57,77.73,21638.0,63.0526,63.1908,63.0526,63.1827,21638.0
2015-08-27 14:00:00,77.72,77.72,77.6,77.64,18851.0,63.1745,63.1745,63.077,63.1095,18851.0
2015-08-27 14:05:00,77.62,77.64,77.57,77.59,14319.0,63.0932,63.1095,63.0526,63.0689,14319.0
2015-08-27 14:10:00,77.6,77.62,77.53,77.55,21859.0,63.077,63.0932,63.0201,63.0364,21859.0
2015-08-27 14:15:00,77.54,77.55,77.32,77.33,52092.0,63.0282,63.0364,62.8494,62.8575,52092.0
2015-08-27 14:20:00,77.32,77.39,77.27,77.36,14944.0,62.8494,62.9063,62.8088,62.8819,14944.0
2015-08-27 14:25:00,77.38,77.39,76.97,77.1,44378.0,62.8982,62.9063,62.5649,62.6706,44378.0
2015-08-27 14:30:00,77.07,77.22,77.06,77.08,27887.0,62.6462,62.7681,62.6381,62.6543,27887.0
2015-08-27 14:35:00,77.06,77.29,77.06,77.26,20522.0,62.6381,62.825,62.6381,62.8006,20522.0
2015-08-27 14:40:00,77.26,77.26,77.08,77.1,22500.0,62.8006,62.8006,62.6543,62.6706,22500.0
2015-08-27 14:45:00,77.12,77.2,76.86,76.86,25627.0,62.6868,62.7519,62.4755,62.4755,25627.0
2015-08-27 14:50:00,76.88,77.01,76.81,76.9,25220.0,62.4917,62.5974,62.4348,62.508,25220.0
2015-08-27 14:55:00,76.88,76.91,76.37,76.41,31020.0,62.4917,62.5161,62.0772,62.1097,31020.0
2015-08-27 15:00:00,76.42,76.6,76.23,76.25,43778.0,62.1178,62.2641,61.9634,61.9796,43778.0
2015-08-27 15:05:00,76.27,76.66,76.11,76.62,35538.0,61.9959,62.3129,61.8658,62.2804,35538.0
2015-08-27 15:10:00,76.61,76.7,76.55,76.63,35487.0,62.2723,62.3454,62.2235,62.2885,35487.0
2015-08-27 15:15:00,76.62,76.91,76.48,76.87,58149.0,62.2804,62.5161,62.1666,62.4836,58149.0
2015-08-27 15:20:00,76.86,76.86,76.71,76.83,72597.0,62.4755,62.4755,62.3536,62.4511,72597.0
2015-08-27 15:25:00,76.83,77.31,76.8,77.3,78281.0,62.4511,62.8413,62.4267,62.8331,78281.0
2015-08-27 15:30:00,77.33,77.51,77.15,77.46,54720.0,62.8575,63.0038,62.7112,62.9632,54720.0
2015-08-27 15:35:00,77.5,77.5,77.19,77.31,53394.0,62.9957,62.9957,62.7437,62.8413,53394.0
2015-08-27 15:40:00,77.3,77.58,77.22,77.53,68308.0,62.8331,63.0607,62.7681,63.0201,68308.0
2015-08-27 15:45:00,77.54,77.76,77.52,77.75,77682.0,63.0282,63.207,63.012,63.1989,77682.0
2015-08-27 15:50:00,77.75,77.75,77.53,77.61,77969.0,63.1989,63.1989,63.0201,63.0851,77969.0
2015-08-27 15:55:00,77.62,77.93,77.61,77.92,112640.0,63.0932,63.3452,63.0851,63.3371,112640.0
2015-08-28 09:30:00,77.54,77.93,77.53,77.87,22925.0,63.0282,63.3452,63.0201,63.2965,22925.0
2015-08-28 09:35:00,77.89,78.23,77.72,78.19,12182.0,63.3127,63.5891,63.1745,63.5566,12182.0
2015-08-28 09:40:00,78.12,78.26,77.99,78.13,14137.0,63.4997,63.6135,63.394,63.5078,14137.0
2015-08-28 09:45:00,78.06,78.06,77.54,77.54,9640.0,63.4509,63.4509,63.0282,63.0282,9640.0
2015-08-28 09:50:00,77.61,77.72,77.55,77.62,14617.0,63.0851,63.1745,63.0364,63.0932,14617.0
2015-08-28 09:55:00,77.61,77.93,77.58,77.93,14340.0,63.0851,63.3452,63.0607,63.3452,14340.0
2015-08-28 10:00:00,78.03,78.11,77.79,78.1,12772.0,63.4265,63.4915,63.2314,63.4834,12772.0
2015-08-28 10:05:00,78.12,78.15,77.83,77.92,10814.0,63.4997,63.5241,63.2639,63.3371,10814.0
2015-08-28 10:10:00,77.96,77.98,77.79,77.89,26820.0,63.3696,63.3859,63.2314,63.3127,26820.0
2015-08-28 10:15:00,77.88,78.15,77.87,78.08,26103.0,63.3046,63.5241,63.2965,63.4672,26103.0
2015-08-28 10:20:00,78.07,78.16,77.93,78.15,12426.0,63.459,63.5322,63.3452,63.5241,12426.0
2015-08-28 10:25:00,78.15,78.33,78.11,78.22,20188.0,63.5241,63.6704,63.4915,63.581,20188.0
2015-08-28 10:30:00,78.22,78.32,78.1,78.11,31200.0,63.581,63.6622,63.4834,63.4915,31200.0
2015-08-28 10:35:00,78.1,78.22,78.06,78.1,42540.0,63.4834,63.581,63.4509,63.4834,42540.0
2015-08-28 10:40:00,78.12,78.14,77.95,78.09,16645.0,63.4997,63.5159,63.3615,63.4753,16645.0
2015-08-28 10:45:00,78.1,78.16,77.95,78.01,16563.0,63.4834,63.5322,63.3615,63.4103,16563.0
2015-08-28 10:50:00,78.0,78.16,78.0,78.14,8976.0,63.4021,63.5322,63.4021,63.5159,8976.0
2015-08-28 10:55:00,78.12,78.13,77.99,78.08,23345.0,63.4997,63.5078,63.394,63.4672,23345.0
2015-08-28 11:00:00,78.11,78.33,78.11,78.3,10005.0,63.4915,63.6704,63.4915,63.646,10005.0
2015-08-28 11:05:00,78.32,78.36,78.24,78.33,43394.0,63.6622,63.6948,63.5972,63.6704,43394.0
2015-08-28 11:10:00,78.34,78.43,78.33,78.43,22726.0,63.6785,63.7517,63.6704,63.7517,22726.0
2015-08-28 11:15:00,78.45,78.68,78.4,78.67,36922.0,63.7679,63.9549,63.7273,63.9467,36922.0
2015-08-28 11:20:00,78.65,78.82,78.61,78.78,28183.0,63.9305,64.0687,63.898,64.0362,28183.0
2015-08-28 11:25:00,78.8,78.96,78.79,78.95,46761.0,64.0524,64.1825,64.0443,64.1743,46761.0
2015-08-28 11:30:00,78.93,79.11,78.87,79.08,37112.0,64.1581,64.3044,64.1093,64.28,37112.0
2015-08-28 11:35:00,79.07,79.2,79.03,79.09,46416.0,64.2719,64.3775,64.2394,64.2881,46416.0
2015-08-28 11:40:00,79.07,79.08,78.99,79.0,49491.0,64.2719,64.28,64.2069,64.215,49491.0
2015-08-28 11:45:00,79.04,79.06,78.96,79.05,27168.0,64.2475,64.2638,64.1825,64.2556,27168.0
2015-08-28 11:50:00,79.05,79.16,79.0,79.03,49303.0,64.2556,64.345,64.215,64.2394,49303.0
2015-08-28 11:55:00,78.99,79.05,78.95,78.97,43760.0,64.2069,64.2556,64.1743,64.1906,43760.0
2015-08-28 12:00:00,78.96,79.01,78.89,79.01,18836.0,64.1825,64.2231,64.1256,64.2231,18836.0
2015-08-28 12:05:00,79.0,79.1,78.97,79.03,21938.0,64.215,64.2963,64.1906,64.2394,21938.0
2015-08-28 12:10:00,79.05,79.17,78.97,79.16,20369.0,64.2556,64.3532,64.1906,64.345,20369.0
2015-08-28 12:15:00,79.16,79.33,79.16,79.29,42369.0,64.345,64.4832,64.345,64.4507,42369.0
2015-08-28 12:20:00,79.3,79.43,79.26,79.43,58712.0,64.4588,64.5645,64.4263,64.5645,58712.0
2015-08-28 12:25:00,79.44,79.68,79.42,79.68,69443.0,64.5726,64.7677,64.5564,64.7677,69443.0
2015-08-28 12:30:00,79.68,79.84,79.67,79.75,89159.0,64.7677,64.8978,64.7596,64.8246,89159.0
2015-08-28 12:35:00,79.77,79.84,79.71,79.8,77640.0,64.8409,64.8978,64.7921,64.8653,77640.0
2015-08-28 12:40:00,79.79,80.05,79.79,80.05,72477.0,64.8571,65.0685,64.8571,65.0685,72477.0
2015-08-28 12:45:00,80.03,80.04,79.73,79.92,79969.0,65.0522,65.0603,64.8084,64.9628,79969.0
2015-08-28 12:50:00,79.92,79.96,79.61,79.65,48454.0,64.9628,64.9953,64.7108,64.7433,48454.0
2015-08-28 12:55:00,79.65,79.66,79.39,79.49,37044.0,64.7433,64.7515,64.532,64.6133,37044.0
2015-08-28 13:00:00,79.48,79.56,79.41,79.55,47901.0,64.6051,64.6702,64.5482,64.662,47901.0
2015-08-28 13:05:00,79.56,79.65,79.52,79.53,29633.0,64.6702,64.7433,64.6377,64.6458,29633.0
2015-08-28 13:10:00,79.53,79.62,79.5,79.51,32579.0,64.6458,64.7189,64.6214,64.6295,32579.0
2015-08-28 13:15:00,79.51,79.56,79.39,79.42,25046.0,64.6295,64.6702,64.532,64.5564,25046.0
2015-08-28 13:20:00,79.41,79.41,79.28,79.3,23620.0,64.5482,64.5482,64.4426,64.4588,23620.0
2015-08-28 13:25:00,79.28,79.28,78.9,78.9,39073.0,64.4426,64.4426,64.1337,64.1337,39073.0
2015-08-28 13:30:00,78.9,79.03,78.9,78.98,16038.0,64.1337,64.2394,64.1337,64.1987,16038.0
2015-08-28 13:35:00,78.99,79.01,78.73,78.75,29869.0,64.2069,64.2231,63.9955,64.0118,29869.0
2015-08-28 13:40:00,78.74,78.87,78.72,78.85,33953.0,64.0036,64.1093,63.9874,64.0931,33953.0
2015-08-28 13:45:00,78.85,78.91,78.78,78.88,10861.0,64.0931,64.1418,64.0362,64.1174,10861.0
2015-08-28 13:50:00,78.88,79.07,78.88,79.04,22513.0,64.1174,64.2719,64.1174,64.2475,22513.0
2015-08-28 13:55:00,79.02,79.05,78.86,78.88,19084.0,64.2312,64.2556,64.1012,64.1174,19084.0
2015-08-28 14:00:00,78.88,79.16,78.86,79.09,25337.0,64.1174,64.345,64.1012,64.2881,25337.0
2015-08-28 14:05:00,79.12,79.18,79.01,79.1,18677.0,64.3125,64.3613,64.2231,64.2963,18677.0
2015-08-28 14:10:00,79.11,79.15,78.98,79.03,22146.0,64.3044,64.3369,64.1987,64.2394,22146.0
2015-08-28 14:15:00,79.04,79.11,78.97,79.0,26082.0,64.2475,64.3044,64.1906,64.215,26082.0
2015-08-28 14:20:00,79.04,79.09,78.99,79.03,18323.0,64.2475,64.2881,64.2069,64.2394,18323.0
2015-08-28 14:25:00,79.01,79.01,78.89,79.0,18489.0,64.2231,64.2231,64.1256,64.215,18489.0
2015-08-28 14:30:00,79.01,79.05,78.92,78.94,23259.0,64.2231,64.2556,64.15,64.1662,23259.0
2015-08-28 14:35:00,78.93,78.93,78.77,78.88,24141.0,64.1581,64.1581,64.028,64.1174,24141.0
2015-08-28 14:40:00,78.87,78.88,78.74,78.76,24152.0,64.1093,64.1174,64.0036,64.0199,24152.0
2015-08-28 14:45:00,78.77,79.11,78.77,79.08,21703.0,64.028,64.3044,64.028,64.28,21703.0
2015-08-28 14:50:00,79.09,79.11,78.97,79.02,19460.0,64.2881,64.3044,64.1906,64.2312,19460.0
2015-08-28 14:55:00,79.01,79.13,78.99,79.07,28846.0,64.2231,64.3206,64.2069,64.2719,28846.0
2015-08-28 15:00:00,79.08,79.08,78.87,78.95,32569.0,64.28,64.28,64.1093,64.1743,32569.0
2015-08-28 15:05:00,78.96,78.97,78.85,78.87,32131.0,64.1825,64.1906,64.0931,64.1093,32131.0
2015-08-28 15:10:00,78.88,78.9,78.78,78.82,35297.0,64.1174,64.1337,64.0362,64.0687,35297.0
2015-08-28 15:15:00,78.82,78.9,78.76,78.8,41860.0,64.0687,64.1337,64.0199,64.0524,41860.0
2015-08-28 15:20:00,78.82,78.87,78.66,78.69,30216.0,64.0687,64.1093,63.9386,63.963,30216.0
2015-08-28 15:25:00,78.67,78.79,78.66,78.74,36752.0,63.9467,64.0443,63.9386,64.0036,36752.0
2015-08-28 15:30:00,78.73,78.73,78.65,78.7,49052.0,63.9955,63.9955,63.9305,63.9711,49052.0
2015-08-28 15:35:00,78.7,78.74,78.54,78.65,63119.0,63.9711,64.0036,63.8411,63.9305,63119.0
2015-08-28 15:40:00,78.65,78.77,78.56,78.75,54426.0,63.9305,64.028,63.8573,64.0118,54426.0
2015-08-28 15:45:00,78.74,78.82,78.72,78.82,71460.0,64.0036,64.0687,63.9874,64.0687,71460.0
2015-08-28 15:50:00,78.83,79.11,78.83,78.95,78413.0,64.0768,64.3044,64.0768,64.1743,78413.0
2015-08-28 15:55:00,78.95,79.29,78.95,79.2,197085.0,64.1743,64.4507,64.1743,64.3775,197085.0
2015-08-31 09:30:00,78.79,78.83,78.44,78.75,27870.0,64.0443,64.0768,63.7598,64.0118,27870.0
2015-08-31 09:35:00,78.7,78.8,78.27,78.4,16625.0,63.9711,64.0524,63.6216,63.7273,16625.0
2015-08-31 09:40:00,78.46,78.52,78.03,78.16,13848.0,63.776,63.8248,63.4265,63.5322,13848.0
2015-08-31 09:45:00,78.25,78.32,77.94,77.96,14649.0,63.6053,63.6622,63.3534,63.3696,14649.0
2015-08-31 09:50:00,77.94,78.15,77.92,78.15,9054.0,63.3534,63.5241,63.3371,63.5241,9054.0
2015-08-31 09:55:00,78.16,78.26,77.83,77.9,16564.0,63.5322,63.6135,63.2639,63.3208,16564.0
2015-08-31 10:00:00,77.89,77.92,77.73,77.77,8062.0,63.3127,63.3371,63.1827,63.2152,8062.0
2015-08-31 10:05:00,77.74,78.01,77.71,77.9,8185.0,63.1908,63.4103,63.1664,63.3208,8185.0
2015-08-31 10:10:00,77.94,78.1,77.94,78.04,16788.0,63.3534,63.4834,63.3534,63.4346,16788.0
2015-08-31 10:15:00,78.03,78.12,77.83,77.89,23150.0,63.4265,63.4997,63.2639,63.3127,23150.0
2015-08-31 10:20:00,77.94,78.09,77.88,78.09,16767.0,63.3534,63.4753,63.3046,63.4753,16767.0
2015-08-31 10:25:00,78.08,78.21,78.05,78.19,9844.0,63.4672,63.5728,63.4428,63.5566,9844.0
2015-08-31 10:30:00,78.2,78.22,78.08,78.12,16596.0,63.5647,63.581,63.4672,63.4997,16596.0
2015-08-31 10:35:00,78.13,78.25,78.1,78.25,22676.0,63.5078,63.6053,63.4834,63.6053,22676.0
2015-08-31 10:40:00,78.26,78.32,78.17,78.17,20744.0,63.6135,63.6622,63.5403,63.5403,20744.0
2015-08-31 10:45:00,78.19,78.19,78.07,78.14,26696.0,63.5566,63.5566,63.459,63.5159,26696.0
2015-08-31 10:50:00,78.15,78.18,78.07,78.14,26169.0,63.5241,63.5484,63.459,63.5159,26169.0
2015-08-31 10:55:00,78.16,78.19,78.06,78.12,17118.0,63.5322,63.5566,63.4509,63.4997,17118.0
2015-08-31 11:00:00,78.1,78.1,77.98,78.01,8000.0,63.4834,63.4834,63.3859,63.4103,8000.0
2015-08-31 11:05:00,78.01,78.01,77.86,77.9,14861.0,63.4103,63.4103,63.2883,63.3208,14861.0
2015-08-31 11:10:00,77.88,78.01,77.77,77.98,16251.0,63.3046,63.4103,63.2152,63.3859,16251.0
2015-08-31 11:15:00,78.0,78.09,78.0,78.05,7062.0,63.4021,63.4753,63.4021,63.4428,7062.0
2015-08-31 11:20:00,78.07,78.07,77.96,78.01,10755.0,63.459,63.459,63.3696,63.4103,10755.0
2015-08-31 11:25:00,78.02,78.18,78.02,78.16,16174.0,63.4184,63.5484,63.4184,63.5322,16174.0
2015-08-31 11:30:00,78.16,78.17,78.06,78.1,16131.0,63.5322,63.5403,63.4509,63.4834,16131.0
2015-08-31 11:35:00,78.09,78.25,78.06,78.25,8894.0,63.4753,63.6053,63.4509,63.6053,8894.0
2015-08-31 11:40:00,78.25,78.61,78.25,78.61,9230.0,63.6053,63.898,63.6053,63.898,9230.0
2015-08-31 11:45:00,78.59,78.61,78.52,78.55,12972.0,63.8817,63.898,63.8248,63.8492,12972.0
2015-08-31 11:50:00,78.53,78.53,78.38,78.39,11903.0,63.8329,63.8329,63.711,63.7191,11903.0
2015-08-31 11:55:00,78.38,78.43,78.32,78.39,15943.0,63.711,63.7517,63.6622,63.7191,15943.0
2015-08-31 12:00:00,78.41,78.55,78.4,78.53,10604.0,63.7354,63.8492,63.7273,63.8329,10604.0
2015-08-31 12:05:00,78.58,78.61,78.43,78.47,23617.0,63.8736,63.898,63.7517,63.7842,23617.0
2015-08-31 12:10:00,78.45,78.52,78.43,78.52,8230.0,63.7679,63.8248,63.7517,63.8248,8230.0
2015-08-31 12:15:00,78.51,78.51,78.44,78.51,17234.0,63.8167,63.8167,63.7598,63.8167,17234.0
2015-08-31 12:20:00,78.48,78.51,78.4,78.43,5676.0,63.7923,63.8167,63.7273,63.7517,5676.0
2015-08-31 12:25:00,78.44,78.47,78.39,78.45,17500.0,63.7598,63.7842,63.7191,63.7679,17500.0
2015-08-31 12:30:00,78.42,78.46,78.35,78.36,8400.0,63.7435,63.776,63.6866,63.6948,8400.0
2015-08-31 12:35:00,78.35,78.36,78.28,78.32,12533.0,63.6866,63.6948,63.6297,63.6622,12533.0
2015-08-31 12:40:00,78.33,78.35,78.27,78.32,4470.0,63.6704,63.6866,63.6216,63.6622,4470.0
2015-08-31 12:45:00,78.3,78.33,78.22,78.23,10271.0,63.646,63.6704,63.581,63.5891,10271.0
2015-08-31 12:50:00,78.25,78.25,78.16,78.21,8806.0,63.6053,63.6053,63.5322,63.5728,8806.0
2015-08-31 12:55:00,78.23,78.23,78.1,78.1,20774.0,63.5891,63.5891,63.4834,63.4834,20774.0
2015-08-31 13:00:00,78.09,78.18,78.09,78.14,10709.0,63.4753,63.5484,63.4753,63.5159,10709.0
2015-08-31 13:05:00,78.14,78.24,78.14,78.23,4761.0,63.5159,63.5972,63.5159,63.5891,4761.0
2015-08-31 13:10:00,78.22,78.27,78.2,78.27,6300.0,63.581,63.6216,63.5647,63.6216,6300.0
2015-08-31 13:15:00,78.27,78.34,78.27,78.29,4662.0,63.6216,63.6785,63.6216,63.6379,4662.0
2015-08-31 13:20:00,78.26,78.27,78.17,78.2,12764.0,63.6135,63.6216,63.5403,63.5647,12764.0
2015-08-31 13:25:00,78.21,78.27,78.19,78.2,6530.0,63.5728,63.6216,63.5566,63.5647,6530.0
2015-08-31 13:30:00,78.18,78.2,78.08,78.08,11450.0,63.5484,63.5647,63.4672,63.4672,11450.0
2015-08-31 13:35:00,78.09,78.24,78.09,78.22,19350.0,63.4753,63.5972,63.4753,63.581,19350.0
2015-08-31 13:40:00,78.21,78.21,78.15,78.15,6953.0,63.5728,63.5728,63.5241,63.5241,6953.0
2015-08-31 13:45:00,78.15,78.15,78.1,78.14,10401.0,63.5241,63.5241,63.4834,63.5159,10401.0
2015-08-31 13:50:00,78.14,78.26,78.12,78.2,10520.0,63.5159,63.6135,63.4997,63.5647,10520.0
2015-08-31 13:55:00,78.22,78.22,78.14,78.2,10200.0,63.581,63.581,63.5159,63.5647,10200.0
2015-08-31 14:00:00,78.21,78.26,78.17,78.18,11478.0,63.5728,63.6135,63.5403,63.5484,11478.0
2015-08-31 14:05:00,78.18,78.21,78.14,78.16,13735.0,63.5484,63.5728,63.5159,63.5322,13735.0
2015-08-31 14:10:00,78.15,78.16,78.09,78.11,18501.0,63.5241,63.5322,63.4753,63.4915,18501.0
2015-08-31 14:15:00,78.09,78.13,78.04,78.09,18399.0,63.4753,63.5078,63.4346,63.4753,18399.0
2015-08-31 14:20:00,78.09,78.25,78.09,78.25,12207.0,63.4753,63.6053,63.4753,63.6053,12207.0
2015-08-31 14:25:00,78.26,78.33,78.22,78.3,8421.0,63.6135,63.6704,63.581,63.646,8421.0
2015-08-31 14:30:00,78.28,78.4,78.24,78.37,9930.0,63.6297,63.7273,63.5972,63.7029,9930.0
2015-08-31 14:35:00,78.37,78.39,78.2,78.2,13968.0,63.7029,63.7191,63.5647,63.5647,13968.0
2015-08-31 14:40:00,78.2,78.34,78.2,78.34,10043.0,63.5647,63.6785,63.5647,63.6785,10043.0
2015-08-31 14:45:00,78.29,78.29,78.18,78.2,9862.0,63.6379,63.6379,63.5484,63.5647,9862.0
2015-08-31 14:50:00,78.19,78.19,78.04,78.06,9849.0,63.5566,63.5566,63.4346,63.4509,9849.0
2015-08-31 14:55:00,78.07,78.09,78.0,78.05,16176.0,63.459,63.4753,63.4021,63.4428,16176.0
2015-08-31 15:00:00,78.03,78.18,78.02,78.15,19038.0,63.4265,63.5484,63.4184,63.5241,19038.0
2015-08-31 15:05:00,78.15,78.27,78.13,78.23,14875.0,63.5241,63.6216,63.5078,63.5891,14875.0
2015-08-31 15:10:00,78.21,78.33,78.21,78.26,17761.0,63.5728,63.6704,63.5728,63.6135,17761.0
2015-08-31 15:15:00,78.27,78.27,78.06,78.07,18252.0,63.6216,63.6216,63.4509,63.459,18252.0
2015-08-31 15:20:00,78.06,78.17,78.01,78.15,16533.0,63.4509,63.5403,63.4103,63.5241,16533.0
2015-08-31 15:25:00,78.14,78.14,78.04,78.04,23147.0,63.5159,63.5159,63.4346,63.4346,23147.0
2015-08-31 15:30:00,78.04,78.3,78.04,78.25,25764.0,63.4346,63.646,63.4346,63.6053,25764.0
2015-08-31 15:35:00,78.23,78.25,78.03,78.04,25501.0,63.5891,63.6053,63.4265,63.4346,25501.0
2015-08-31 15:40:00,78.05,78.25,78.05,78.24,24232.0,63.4428,63.6053,63.4428,63.5972,24232.0
2015-08-31 15:45:00,78.27,78.27,78.08,78.1,27744.0,63.6216,63.6216,63.4672,63.4834,27744.0
2015-08-31 15:50:00,78.11,78.16,78.06,78.08,36829.0,63.4915,63.5322,63.4509,63.4672,36829.0
2015-08-31 15:55:00,78.09,78.09,77.86,77.91,134441.0,63.4753,63.4753,63.2883,63.329,134441.0
2015-09-01 09:30:00,76.23,76.54,75.97,76.49,43679.0,61.9634,62.2154,61.7521,62.1747,43679.0
2015-09-01 09:35:00,76.48,76.88,76.26,76.83,38346.0,62.1666,62.4917,61.9878,62.4511,38346.0
2015-09-01 09:40:00,76.85,76.85,76.25,76.36,27342.0,62.4674,62.4674,61.9796,62.0691,27342.0
2015-09-01 09:45:00,76.24,76.81,76.24,76.38,24636.0,61.9715,62.4348,61.9715,62.0853,24636.0
2015-09-01 09:50:00,76.38,76.49,76.18,76.36,10321.0,62.0853,62.1747,61.9227,62.0691,10321.0
2015-09-01 09:55:00,76.3,76.37,76.11,76.16,10783.0,62.0203,62.0772,61.8658,61.9065,10783.0
2015-09-01 10:00:00,76.11,76.14,75.78,75.92,28957.0,61.8658,61.8902,61.5976,61.7114,28957.0
2015-09-01 10:05:00,75.91,75.94,75.73,75.91,40421.0,61.7033,61.7277,61.557,61.7033,40421.0
2015-09-01 10:10:00,75.91,76.03,75.84,75.99,58652.0,61.7033,61.8008,61.6464,61.7683,58652.0
2015-09-01 10:15:00,76.0,76.24,76.0,76.19,18653.0,61.7764,61.9715,61.7764,61.9309,18653.0
2015-09-01 10:20:00,76.21,76.33,76.16,76.31,31975.0,61.9471,62.0447,61.9065,62.0284,31975.0
2015-09-01 10:25:00,76.39,76.39,76.18,76.29,23786.0,62.0934,62.0934,61.9227,62.0122,23786.0
2015-09-01 10:30:00,76.28,76.28,76.0,76.12,23104.0,62.004,62.004,61.7764,61.874,23104.0
2015-09-01 10:35:00,76.16,76.49,76.16,76.22,40557.0,61.9065,62.1747,61.9065,61.9553,40557.0
2015-09-01 10:40:00,76.25,76.25,75.87,75.88,17433.0,61.9796,61.9796,61.6708,61.6789,17433.0
2015-09-01 10:45:00,75.88,75.94,75.8,75.82,8625.0,61.6789,61.7277,61.6139,61.6301,8625.0
2015-09-01 10:50:00,75.81,75.83,75.73,75.73,10560.0,61.622,61.6383,61.557,61.557,10560.0
2015-09-01 10:55:00,75.73,75.84,75.63,75.81,14154.0,61.557,61.6464,61.4757,61.622,14154.0
2015-09-01 11:00:00,75.82,75.84,75.63,75.79,15809.0,61.6301,61.6464,61.4757,61.6057,15809.0
2015-09-01 11:05:00,75.8,76.06,75.77,76.06,6990.0,61.6139,61.8252,61.5895,61.8252,6990.0
2015-09-01 11:10:00,76.06,76.15,76.03,76.12,5267.0,61.8252,61.8984,61.8008,61.874,5267.0
2015-09-01 11:15:00,76.14,76.28,76.11,76.23,6822.0,61.8902,62.004,61.8658,61.9634,6822.0
2015-09-01 11:20:00,76.23,76.32,76.19,76.22,11111.0,61.9634,62.0365,61.9309,61.9553,11111.0
2015-09-01 11:25:00,76.21,76.21,75.92,75.92,7415.0,61.9471,61.9471,61.7114,61.7114,7415.0
2015-09-01 11:30:00,75.9,75.96,75.83,75.94,5536.0,61.6952,61.7439,61.6383,61.7277,5536.0
2015-09-01 11:35:00,75.94,75.99,75.87,75.92,7164.0,61.7277,61.7683,61.6708,61.7114,7164.0
2015-09-01 11:40:00,75.9,75.9,75.81,75.85,10257.0,61.6952,61.6952,61.622,61.6545,10257.0
2015-09-01 11:45:00,75.83,75.9,75.76,75.9,9981.0,61.6383,61.6952,61.5814,61.6952,9981.0
2015-09-01 11:50:00,75.92,76.01,75.81,75.98,8394.0,61.7114,61.7846,61.622,61.7602,8394.0
2015-09-01 11:55:00,75.98,76.0,75.89,75.91,10742.0,61.7602,61.7764,61.687,61.7033,10742.0
2015-09-01 12:00:00,75.93,76.0,75.79,75.81,10591.0,61.7195,61.7764,61.6057,61.622,10591.0
2015-09-01 12:05:00,75.78,75.86,75.73,75.81,11852.0,61.5976,61.6626,61.557,61.622,11852.0
2015-09-01 12:10:00,75.8,75.92,75.78,75.92,8123.0,61.6139,61.7114,61.5976,61.7114,8123.0
2015-09-01 12:15:00,75.92,76.11,75.92,76.11,6910.0,61.7114,61.8658,61.7114,61.8658,6910.0
2015-09-01 12:20:00,76.08,76.1,75.97,76.0,8602.0,61.8415,61.8577,61.7521,61.7764,8602.0
2015-09-01 12:25:00,75.99,75.99,75.78,75.78,7693.0,61.7683,61.7683,61.5976,61.5976,7693.0
2015-09-01 12:30:00,75.76,75.82,75.69,75.81,5852.0,61.5814,61.6301,61.5245,61.622,5852.0
2015-09-01 12:35:00,75.83,75.89,75.82,75.87,4800.0,61.6383,61.687,61.6301,61.6708,4800.0
2015-09-01 12:40:00,75.89,75.89,75.53,75.67,11286.0,61.687,61.687,61.3944,61.5082,11286.0
2015-09-01 12:45:00,75.66,75.66,75.54,75.54,4861.0,61.5001,61.5001,61.4025,61.4025,4861.0
2015-09-01 12:50:00,75.55,75.57,75.45,75.55,8429.0,61.4107,61.4269,61.3294,61.4107,8429.0
2015-09-01 12:55:00,75.56,75.57,75.47,75.5,11157.0,61.4188,61.4269,61.3456,61.37,11157.0
2015-09-01 13:00:00,75.5,75.89,75.49,75.89,9810.0,61.37,61.687,61.3619,61.687,9810.0
2015-09-01 13:05:00,75.89,75.93,75.58,75.59,4789.0,61.687,61.7195,61.435,61.4432,4789.0
2015-09-01 13:10:00,75.56,75.62,75.43,75.45,7397.0,61.4188,61.4676,61.3131,61.3294,7397.0
2015-09-01 13:15:00,75.5,75.7,75.49,75.56,7788.0,61.37,61.5326,61.3619,61.4188,7788.0
2015-09-01 13:20:00,75.55,75.71,75.54,75.7,6483.0,61.4107,61.5407,61.4025,61.5326,6483.0
2015-09-01 13:25:00,75.68,75.92,75.67,75.88,5275.0,61.5163,61.7114,61.5082,61.6789,5275.0
2015-09-01 13:30:00,75.86,75.94,75.78,75.78,6077.0,61.6626,61.7277,61.5976,61.5976,6077.0
2015-09-01 13:35:00,75.76,75.82,75.66,75.72,7493.0,61.5814,61.6301,61.5001,61.5488,7493.0
2015-09-01 13:40:00,75.7,75.84,75.66,75.84,8066.0,61.5326,61.6464,61.5001,61.6464,8066.0
2015-09-01 13:45:00,75.88,75.9,75.82,75.84,10765.0,61.6789,61.6952,61.6301,61.6464,10765.0
2015-09-01 13:50:00,75.87,76.03,75.86,76.01,20188.0,61.6708,61.8008,61.6626,61.7846,20188.0
2015-09-01 13:55:00,75.99,76.03,75.95,76.02,10868.0,61.7683,61.8008,61.7358,61.7927,10868.0
2015-09-01 14:00:00,76.01,76.04,75.92,75.99,54252.0,61.7846,61.8089,61.7114,61.7683,54252.0
2015-09-01 14:05:00,75.99,76.03,75.92,75.95,11097.0,61.7683,61.8008,61.7114,61.7358,11097.0
2015-09-01 14:10:00,75.94,75.97,75.9,75.94,11558.0,61.7277,61.7521,61.6952,61.7277,11558.0
2015-09-01 14:15:00,75.95,75.95,75.85,75.87,22479.0,61.7358,61.7358,61.6545,61.6708,22479.0
2015-09-01 14:20:00,75.87,76.04,75.83,75.94,14011.0,61.6708,61.8089,61.6383,61.7277,14011.0
2015-09-01 14:25:00,75.97,75.99,75.9,75.91,13051.0,61.7521,61.7683,61.6952,61.7033,13051.0
2015-09-01 14:30:00,75.9,76.11,75.9,76.05,20949.0,61.6952,61.8658,61.6952,61.8171,20949.0
2015-09-01 14:35:00,76.02,76.23,75.97,76.19,12692.0,61.7927,61.9634,61.7521,61.9309,12692.0
2015-09-01 14:40:00,76.2,76.21,75.95,75.95,9770.0,61.939,61.9471,61.7358,61.7358,9770.0
2015-09-01 14:45:00,75.93,76.03,75.93,76.0,16583.0,61.7195,61.8008,61.7195,61.7764,16583.0
2015-09-01 14:50:00,76.0,76.17,75.92,75.93,23315.0,61.7764,61.9146,61.7114,61.7195,23315.0
2015-09-01 14:55:00,75.92,76.0,75.9,75.94,20282.0,61.7114,61.7764,61.6952,61.7277,20282.0
2015-09-01 15:00:00,75.94,75.98,75.83,75.88,39015.0,61.7277,61.7602,61.6383,61.6789,39015.0
2015-09-01 15:05:00,75.87,76.04,75.83,75.98,23334.0,61.6708,61.8089,61.6383,61.7602,23334.0
2015-09-01 15:10:00,75.97,76.07,75.89,75.99,16340.0,61.7521,61.8333,61.687,61.7683,16340.0
2015-09-01 15:15:00,75.98,76.03,75.91,75.96,25008.0,61.7602,61.8008,61.7033,61.7439,25008.0
2015-09-01 15:20:00,75.96,76.08,75.93,76.03,30649.0,61.7439,61.8415,61.7195,61.8008,30649.0
2015-09-01 15:25:00,76.03,76.05,75.86,75.9,71235.0,61.8008,61.8171,61.6626,61.6952,71235.0
2015-09-01 15:30:00,75.9,75.93,75.78,75.82,30400.0,61.6952,61.7195,61.5976,61.6301,30400.0
2015-09-01 15:35:00,75.83,75.88,75.67,75.71,41203.0,61.6383,61.6789,61.5082,61.5407,41203.0
2015-09-01 15:40:00,75.69,75.71,75.36,75.59,54334.0,61.5245,61.5407,61.2562,61.4432,54334.0
2015-09-01 15:45:00,75.56,75.76,75.46,75.63,76429.0,61.4188,61.5814,61.3375,61.4757,76429.0
2015-09-01 15:50:00,75.62,75.82,75.57,75.68,73294.0,61.4676,61.6301,61.4269,61.5163,73294.0
2015-09-01 15:55:00,75.68,75.97,75.58,75.72,152698.0,61.5163,61.7521,61.435,61.5488,152698.0
2015-09-02 09:30:00,76.68,76.86,76.28,76.28,26326.0,62.3292,62.4755,62.004,62.004,26326.0
2015-09-02 09:35:00,76.34,76.4,75.91,76.18,19799.0,62.0528,62.1016,61.7033,61.9227,19799.0
2015-09-02 09:40:00,76.12,76.34,75.97,76.07,19515.0,61.874,62.0528,61.7521,61.8333,19515.0
2015-09-02 09:45:00,76.02,76.19,75.94,76.14,10006.0,61.7927,61.9309,61.7277,61.8902,10006.0
2015-09-02 09:50:00,76.1,76.5,76.1,76.5,19488.0,61.8577,62.1829,61.8577,62.1829,19488.0
2015-09-02 09:55:00,76.47,76.47,75.98,75.98,13078.0,62.1585,62.1585,61.7602,61.7602,13078.0
2015-09-02 10:00:00,75.95,76.17,75.91,76.0,38835.0,61.7358,61.9146,61.7033,61.7764,38835.0
2015-09-02 10:05:00,75.99,76.14,75.96,76.06,106502.0,61.7683,61.8902,61.7439,61.8252,106502.0
2015-09-02 10:10:00,76.01,76.16,75.97,76.16,27883.0,61.7846,61.9065,61.7521,61.9065,27883.0
2015-09-02 10:15:00,76.12,76.18,75.97,76.01,31276.0,61.874,61.9227,61.7521,61.7846,31276.0
2015-09-02 10:20:00,75.98,76.09,75.96,76.03,15578.0,61.7602,61.8496,61.7439,61.8008,15578.0
2015-09-02 10:25:00,76.03,76.06,75.92,75.95,84724.0,61.8008,61.8252,61.7114,61.7358,84724.0
2015-09-02 10:30:00,75.94,75.95,75.83,75.92,22873.0,61.7277,61.7358,61.6383,61.7114,22873.0
2015-09-02 10:35:00,75.89,76.0,75.84,75.85,57308.0,61.687,61.7764,61.6464,61.6545,57308.0
2015-09-02 10:40:00,75.88,75.98,75.83,75.86,22594.0,61.6789,61.7602,61.6383,61.6626,22594.0
2015-09-02 10:45:00,75.84,75.92,75.72,75.76,100006.0,61.6464,61.7114,61.5488,61.5814,100006.0
2015-09-02 10:50:00,75.78,75.92,75.73,75.78,29318.0,61.5976,61.7114,61.557,61.5976,29318.0
2015-09-02 10:55:00,75.75,75.95,75.75,75.92,15318.0,61.5732,61.7358,61.5732,61.7114,15318.0
2015-09-02 11:00:00,75.93,76.05,75.92,75.99,34454.0,61.7195,61.8171,61.7114,61.7683,34454.0
2015-09-02 11:05:00,75.99,76.04,75.93,76.03,23104.0,61.7683,61.8089,61.7195,61.8008,23104.0
2015-09-02 11:10:00,76.04,76.05,75.92,75.98,22604.0,61.8089,61.8171,61.7114,61.7602,22604.0
2015-09-02 11:15:00,75.98,76.1,75.89,76.02,59756.0,61.7602,61.8577,61.687,61.7927,59756.0
2015-09-02 11:20:00,76.02,76.12,76.0,76.06,16400.0,61.7927,61.874,61.7764,61.8252,16400.0
2015-09-02 11:25:00,76.09,76.13,76.0,76.01,35727.0,61.8496,61.8821,61.7764,61.7846,35727.0
2015-09-02 11:30:00,76.0,76.08,75.92,75.92,48000.0,61.7764,61.8415,61.7114,61.7114,48000.0
2015-09-02 11:35:00,75.92,75.93,75.78,75.81,72262.0,61.7114,61.7195,61.5976,61.622,72262.0
2015-09-02 11:40:00,75.81,75.9,75.81,75.88,11637.0,61.622,61.6952,61.622,61.6789,11637.0
2015-09-02 11:45:00,75.88,75.91,75.76,75.8,20072.0,61.6789,61.7033,61.5814,61.6139,20072.0
2015-09-02 11:50:00,75.8,75.81,75.68,75.69,12029.0,61.6139,61.622,61.5163,61.5245,12029.0
2015-09-02 11:55:00,75.68,75.68,75.59,75.68,8912.0,61.5163,61.5163,61.4432,61.5163,8912.0
2015-09-02 12:00:00,75.65,75.72,75.63,75.65,8435.0,61.4919,61.5488,61.4757,61.4919,8435.0
2015-09-02 12:05:00,75.64,75.73,75.61,75.68,14016.0,61.4838,61.557,61.4594,61.5163,14016.0
2015-09-02 12:10:00,75.69,75.77,75.64,75.77,19197.0,61.5245,61.5895,61.4838,61.5895,19197.0
2015-09-02 12:15:00,75.76,75.79,75.69,75.74,7032.0,61.5814,61.6057,61.5245,61.5651,7032.0
2015-09-02 12:20:00,75.74,75.82,75.73,75.82,13830.0,61.5651,61.6301,61.557,61.6301,13830.0
2015-09-02 12:25:00,75.82,75.84,75.77,75.81,30085.0,61.6301,61.6464,61.5895,61.622,30085.0
2015-09-02 12:30:00,75.81,75.89,75.81,75.83,23478.0,61.622,61.687,61.622,61.6383,23478.0
2015-09-02 12:35:00,75.82,75.93,75.78,75.92,17046.0,61.6301,61.7195,61.5976,61.7114,17046.0
2015-09-02 12:40:00,75.94,76.06,75.87,76.03,16009.0,61.7277,61.8252,61.6708,61.8008,16009.0
2015-09-02 12:45:00,76.04,76.05,75.93,76.0,38301.0,61.8089,61.8171,61.7195,61.7764,38301.0
2015-09-02 12:50:00,75.99,76.02,75.91,75.92,25297.0,61.7683,61.7927,61.7033,61.7114,25297.0
2015-09-02 12:55:00,75.94,76.05,75.94,76.02,58837.0,61.7277,61.8171,61.7277,61.7927,58837.0
2015-09-02 13:00:00,76.04,76.08,75.95,75.96,45223.0,61.8089,61.8415,61.7358,61.7439,45223.0
2015-09-02 13:05:00,75.98,75.99,75.91,75.97,5291.0,61.7602,61.7683,61.7033,61.7521,5291.0
2015-09-02 13:10:00,75.98,76.0,75.94,75.97,15699.0,61.7602,61.7764,61.7277,61.7521,15699.0
2015-09-02 13:15:00,75.97,75.97,75.88,75.88,11850.0,61.7521,61.7521,61.6789,61.6789,11850.0
2015-09-02 13:20:00,75.88,76.09,75.87,76.04,20101.0,61.6789,61.8496,61.6708,61.8089,20101.0
2015-09-02 13:25:00,76.03,76.07,75.97,76.06,15182.0,61.8008,61.8333,61.7521,61.8252,15182.0
2015-09-02 13:30:00,76.05,76.05,75.92,75.98,17916.0,61.8171,61.8171,61.7114,61.7602,17916.0
2015-09-02 13:35:00,75.97,75.99,75.91,75.94,14749.0,61.7521,61.7683,61.7033,61.7277,14749.0
2015-09-02 13:40:00,75.95,75.99,75.89,75.97,21495.0,61.7358,61.7683,61.687,61.7521,21495.0
2015-09-02 13:45:00,75.98,76.07,75.95,76.02,26232.0,61.7602,61.8333,61.7358,61.7927,26232.0
2015-09-02 13:50:00,76.02,76.02,75.9,76.0,11991.0,61.7927,61.7927,61.6952,61.7764,11991.0
2015-09-02 13:55:00,75.99,75.99,75.93,75.96,8064.0,61.7683,61.7683,61.7195,61.7439,8064.0
2015-09-02 14:00:00,75.97,76.08,75.87,75.94,24977.0,61.7521,61.8415,61.6708,61.7277,24977.0
2015-09-02 14:05:00,75.94,76.05,75.94,75.96,15326.0,61.7277,61.8171,61.7277,61.7439,15326.0
2015-09-02 14:10:00,75.99,76.16,75.96,76.07,14898.0,61.7683,61.9065,61.7439,61.8333,14898.0
2015-09-02 14:15:00,76.09,76.1,76.02,76.03,26689.0,61.8496,61.8577,61.7927,61.8008,26689.0
2015-09-02 14:20:00,76.04,76.05,76.01,76.03,22887.0,61.8089,61.8171,61.7846,61.8008,22887.0
2015-09-02 14:25:00,76.03,76.09,75.9,76.04,34467.0,61.8008,61.8496,61.6952,61.8089,34467.0
2015-09-02 14:30:00,76.05,76.19,76.0,76.19,31806.0,61.8171,61.9309,61.7764,61.9309,31806.0
2015-09-02 14:35:00,76.2,76.31,76.05,76.06,33605.0,61.939,62.0284,61.8171,61.8252,33605.0
2015-09-02 14:40:00,76.06,76.07,75.89,75.95,22896.0,61.8252,61.8333,61.687,61.7358,22896.0
2015-09-02 14:45:00,75.93,75.99,75.89,75.97,8795.0,61.7195,61.7683,61.687,61.7521,8795.0
2015-09-02 14:50:00,75.99,76.1,75.99,76.0,23728.0,61.7683,61.8577,61.7683,61.7764,23728.0
2015-09-02 14:55:00,76.0,76.04,75.94,76.03,14155.0,61.7764,61.8089,61.7277,61.8008,14155.0
2015-09-02 15:00:00,76.04,76.14,76.0,76.05,25325.0,61.8089,61.8902,61.7764,61.8171,25325.0
2015-09-02 15:05:00,76.07,76.07,75.96,75.97,27125.0,61.8333,61.8333,61.7439,61.7521,27125.0
2015-09-02 15:10:00,75.96,76.07,75.93,75.94,30189.0,61.7439,61.8333,61.7195,61.7277,30189.0
2015-09-02 15:15:00,75.95,76.01,75.85,76.01,51779.0,61.7358,61.7846,61.6545,61.7846,51779.0
2015-09-02 15:20:00,76.01,76.03,75.95,76.0,20047.0,61.7846,61.8008,61.7358,61.7764,20047.0
2015-09-02 15:25:00,76.03,76.19,76.03,76.14,12477.0,61.8008,61.9309,61.8008,61.8902,12477.0
2015-09-02 15:30:00,76.13,76.2,76.1,76.13,23065.0,61.8821,61.939,61.8577,61.8821,23065.0
2015-09-02 15:35:00,76.14,76.35,76.14,76.25,25005.0,61.8902,62.0609,61.8902,61.9796,25005.0
2015-09-02 15:40:00,76.24,76.24,76.13,76.14,27030.0,61.9715,61.9715,61.8821,61.8902,27030.0
2015-09-02 15:45:00,76.14,76.22,76.09,76.11,44282.0,61.8902,61.9553,61.8496,61.8658,44282.0
2015-09-02 15:50:00,76.12,76.23,76.12,76.17,51108.0,61.874,61.9634,61.874,61.9146,51108.0
2015-09-02 15:55:00,76.17,76.55,76.17,76.53,166217.0,61.9146,62.2235,61.9146,62.2072,166217.0
2015-09-03 09:30:00,77.02,77.39,76.58,77.31,36872.0,62.6055,62.9063,62.2479,62.8413,36872.0
2015-09-03 09:35:00,77.34,77.44,77.05,77.23,15698.0,62.8657,62.9469,62.6299,62.7762,15698.0
2015-09-03 09:40:00,77.29,77.43,77.11,77.24,9845.0,62.825,62.9388,62.6787,62.7844,9845.0
2015-09-03 09:45:00,77.26,77.64,77.24,77.47,17650.0,62.8006,63.1095,62.7844,62.9713,17650.0
2015-09-03 09:50:00,77.5,77.54,77.35,77.4,23510.0,62.9957,63.0282,62.8738,62.9144,23510.0
2015-09-03 09:55:00,77.4,77.42,77.31,77.35,8621.0,62.9144,62.9307,62.8413,62.8738,8621.0
2015-09-03 10:00:00,77.41,77.48,77.3,77.38,20301.0,62.9226,62.9795,62.8331,62.8982,20301.0
2015-09-03 10:05:00,77.39,77.63,77.39,77.63,14401.0,62.9063,63.1014,62.9063,63.1014,14401.0
2015-09-03 10:10:00,77.61,77.69,77.5,77.69,12002.0,63.0851,63.1501,62.9957,63.1501,12002.0
2015-09-03 10:15:00,77.67,77.83,77.64,77.81,16340.0,63.1339,63.2639,63.1095,63.2477,16340.0
2015-09-03 10:20:00,77.83,77.92,77.83,77.85,18959.0,63.2639,63.3371,63.2639,63.2802,18959.0
2015-09-03 10:25:00,77.87,77.91,77.83,77.87,19655.0,63.2965,63.329,63.2639,63.2965,19655.0
2015-09-03 10:30:00,77.87,77.9,77.69,77.7,29852.0,63.2965,63.3208,63.1501,63.1583,29852.0
2015-09-03 10:35:00,77.69,77.82,77.66,77.79,8910.0,63.1501,63.2558,63.1258,63.2314,8910.0
2015-09-03 10:40:00,77.79,77.82,77.7,77.79,10808.0,63.2314,63.2558,63.1583,63.2314,10808.0
2015-09-03 10:45:00,77.79,77.79,77.64,77.7,13088.0,63.2314,63.2314,63.1095,63.1583,13088.0
2015-09-03 10:50:00,77.71,77.93,77.71,77.85,11309.0,63.1664,63.3452,63.1664,63.2802,11309.0
2015-09-03 10:55:00,77.86,77.9,77.81,77.9,9578.0,63.2883,63.3208,63.2477,63.3208,9578.0
2015-09-03 11:00:00,77.9,77.91,77.81,77.82,13972.0,63.3208,63.329,63.2477,63.2558,13972.0
2015-09-03 11:05:00,77.84,77.92,77.78,77.82,18357.0,63.2721,63.3371,63.2233,63.2558,18357.0
2015-09-03 11:10:00,77.83,78.0,77.82,77.87,34277.0,63.2639,63.4021,63.2558,63.2965,34277.0
2015-09-03 11:15:00,77.89,77.89,77.8,77.85,11313.0,63.3127,63.3127,63.2396,63.2802,11313.0
2015-09-03 11:20:00,77.85,77.86,77.75,77.75,15220.0,63.2802,63.2883,63.1989,63.1989,15220.0
2015-09-03 11:25:00,77.76,77.85,77.74,77.76,13157.0,63.207,63.2802,63.1908,63.207,13157.0
2015-09-03 11:30:00,77.75,77.77,77.57,77.58,22607.0,63.1989,63.2152,63.0526,63.0607,22607.0
2015-09-03 11:35:00,77.6,77.63,77.54,77.54,11854.0,63.077,63.1014,63.0282,63.0282,11854.0
2015-09-03 11:40:00,77.53,77.63,77.5,77.55,10481.0,63.0201,63.1014,62.9957,63.0364,10481.0
2015-09-03 11:45:00,77.55,77.55,77.45,77.49,10311.0,63.0364,63.0364,62.9551,62.9876,10311.0
2015-09-03 11:50:00,77.48,77.5,77.4,77.42,6578.0,62.9795,62.9957,62.9144,62.9307,6578.0
2015-09-03 11:55:00,77.4,77.44,77.34,77.43,10906.0,62.9144,62.9469,62.8657,62.9388,10906.0
2015-09-03 12:00:00,77.42,77.42,77.36,77.39,6818.0,62.9307,62.9307,62.8819,62.9063,6818.0
2015-09-03 12:05:00,77.42,77.47,77.42,77.45,7217.0,62.9307,62.9713,62.9307,62.9551,7217.0
2015-09-03 12:10:00,77.45,77.46,77.36,77.39,9030.0,62.9551,62.9632,62.8819,62.9063,9030.0
2015-09-03 12:15:00,77.4,77.46,77.4,77.45,6913.0,62.9144,62.9632,62.9144,62.9551,6913.0
2015-09-03 12:20:00,77.47,77.48,77.38,77.42,9539.0,62.9713,62.9795,62.8982,62.9307,9539.0
2015-09-03 12:25:00,77.41,77.41,77.32,77.33,8329.0,62.9226,62.9226,62.8494,62.8575,8329.0
2015-09-03 12:30:00,77.37,77.38,77.22,77.23,6603.0,62.89,62.8982,62.7681,62.7762,6603.0
2015-09-03 12:35:00,77.24,77.31,77.2,77.21,13273.0,62.7844,62.8413,62.7519,62.76,13273.0
2015-09-03 12:40:00,77.21,77.25,77.09,77.25,10270.0,62.76,62.7925,62.6624,62.7925,10270.0
2015-09-03 12:45:00,77.24,77.31,77.23,77.29,4441.0,62.7844,62.8413,62.7762,62.825,4441.0
2015-09-03 12:50:00,77.31,77.36,77.28,77.32,9824.0,62.8413,62.8819,62.8169,62.8494,9824.0
2015-09-03 12:55:00,77.32,77.32,77.25,77.27,11351.0,62.8494,62.8494,62.7925,62.8088,11351.0
2015-09-03 13:00:00,77.26,77.26,77.2,77.2,8810.0,62.8006,62.8006,62.7519,62.7519,8810.0
2015-09-03 13:05:00,77.2,77.2,76.94,77.0,11137.0,62.7519,62.7519,62.5405,62.5893,11137.0
2015-09-03 13:10:00,76.98,76.98,76.91,76.92,5536.0,62.573,62.573,62.5161,62.5243,5536.0
2015-09-03 13:15:00,76.91,77.07,76.91,77.07,4423.0,62.5161,62.6462,62.5161,62.6462,4423.0
2015-09-03 13:20:00,77.08,77.08,76.92,76.98,4875.0,62.6543,62.6543,62.5243,62.573,4875.0
2015-09-03 13:25:00,76.97,77.16,76.97,77.09,9557.0,62.5649,62.7193,62.5649,62.6624,9557.0
2015-09-03 13:30:00,77.1,77.15,76.99,77.12,14634.0,62.6706,62.7112,62.5812,62.6868,14634.0
2015-09-03 13:35:00,77.11,77.15,77.0,77.08,24932.0,62.6787,62.7112,62.5893,62.6543,24932.0
2015-09-03 13:40:00,77.08,77.08,76.93,76.98,45466.0,62.6543,62.6543,62.5324,62.573,45466.0
2015-09-03 13:45:00,76.99,77.08,76.99,77.08,14976.0,62.5812,62.6543,62.5812,62.6543,14976.0
2015-09-03 13:50:00,77.1,77.1,76.91,77.0,13085.0,62.6706,62.6706,62.5161,62.5893,13085.0
2015-09-03 13:55:00,77.03,77.03,76.92,76.92,8054.0,62.6137,62.6137,62.5243,62.5243,8054.0
2015-09-03 14:00:00,76.92,76.98,76.87,76.98,13697.0,62.5243,62.573,62.4836,62.573,13697.0
2015-09-03 14:05:00,76.97,77.05,76.86,76.87,11700.0,62.5649,62.6299,62.4755,62.4836,11700.0
2015-09-03 14:10:00,76.85,76.99,76.85,76.91,26354.0,62.4674,62.5812,62.4674,62.5161,26354.0
2015-09-03 14:15:00,76.9,77.07,76.89,77.0,22663.0,62.508,62.6462,62.4999,62.5893,22663.0
2015-09-03 14:20:00,77.0,77.0,76.91,76.99,7017.0,62.5893,62.5893,62.5161,62.5812,7017.0
2015-09-03 14:25:00,77.01,77.14,77.01,77.14,7270.0,62.5974,62.7031,62.5974,62.7031,7270.0
2015-09-03 14:30:00,77.15,77.19,77.11,77.14,6792.0,62.7112,62.7437,62.6787,62.7031,6792.0
2015-09-03 14:35:00,77.13,77.3,77.1,77.3,24288.0,62.695,62.8331,62.6706,62.8331,24288.0
2015-09-03 14:40:00,77.29,77.38,77.21,77.37,20192.0,62.825,62.8982,62.76,62.89,20192.0
2015-09-03 14:45:00,77.34,77.34,77.25,77.3,7570.0,62.8657,62.8657,62.7925,62.8331,7570.0
2015-09-03 14:50:00,77.3,77.34,77.24,77.28,14168.0,62.8331,62.8657,62.7844,62.8169,14168.0
2015-09-03 14:55:00,77.28,77.32,77.2,77.31,30363.0,62.8169,62.8494,62.7519,62.8413,30363.0
2015-09-03 15:00:00,77.31,77.39,77.29,77.35,20075.0,62.8413,62.9063,62.825,62.8738,20075.0
2015-09-03 15:05:00,77.35,77.4,77.18,77.2,21722.0,62.8738,62.9144,62.7356,62.7519,21722.0
2015-09-03 15:10:00,77.2,77.34,77.2,77.34,15643.0,62.7519,62.8657,62.7519,62.8657,15643.0
2015-09-03 15:15:00,77.33,77.33,77.18,77.19,15115.0,62.8575,62.8575,62.7356,62.7437,15115.0
2015-09-03 15:20:00,77.21,77.29,77.19,77.19,14276.0,62.76,62.825,62.7437,62.7437,14276.0
2015-09-03 15:25:00,77.18,77.22,77.1,77.17,14450.0,62.7356,62.7681,62.6706,62.7275,14450.0
2015-09-03 15:30:00,77.16,77.16,77.06,77.12,18943.0,62.7193,62.7193,62.6381,62.6868,18943.0
2015-09-03 15:35:00,77.12,77.14,76.9,77.04,32103.0,62.6868,62.7031,62.508,62.6218,32103.0
2015-09-03 15:40:00,77.03,77.13,76.93,77.06,25785.0,62.6137,62.695,62.5324,62.6381,25785.0
2015-09-03 15:45:00,77.07,77.33,77.03,77.22,28504.0,62.6462,62.8575,62.6137,62.7681,28504.0
2015-09-03 15:50:00,77.2,77.3,77.15,77.23,28604.0,62.7519,62.8331,62.7112,62.7762,28604.0
2015-09-03 15:55:00,77.25,77.4,77.15,77.17,56346.0,62.7925,62.9144,62.7112,62.7275,56346.0
2015-09-04 09:30:00,76.4,76.4,76.4,76.4,0.0,62.1016,62.1016,62.1016,62.1016,0.0
2015-09-04 09:35:00,76.2,76.68,76.09,76.29,43961.0,61.939,62.3292,61.8496,62.0122,43961.0
2015-09-04 09:40:00,76.32,76.44,76.13,76.22,31843.0,62.0365,62.1341,61.8821,61.9553,31843.0
2015-09-04 09:45:00,76.21,76.21,75.99,76.06,14378.0,61.9471,61.9471,61.7683,61.8252,14378.0
2015-09-04 09:50:00,76.09,76.09,75.85,75.98,45186.0,61.8496,61.8496,61.6545,61.7602,45186.0
2015-09-04 09:55:00,75.99,76.13,75.88,76.12,14253.0,61.7683,61.8821,61.6789,61.874,14253.0
2015-09-04 10:00:00,76.09,76.27,75.98,76.27,7300.0,61.8496,61.9959,61.7602,61.9959,7300.0
2015-09-04 10:05:00,76.23,76.27,76.11,76.23,8874.0,61.9634,61.9959,61.8658,61.9634,8874.0
2015-09-04 10:10:00,76.25,76.32,76.11,76.17,18699.0,61.9796,62.0365,61.8658,61.9146,18699.0
2015-09-04 10:15:00,76.17,76.21,76.04,76.06,34356.0,61.9146,61.9471,61.8089,61.8252,34356.0
2015-09-04 10:20:00,76.07,76.54,76.06,76.47,17254.0,61.8333,62.2154,61.8252,62.1585,17254.0
2015-09-04 10:25:00,76.49,76.53,76.33,76.42,12307.0,62.1747,62.2072,62.0447,62.1178,12307.0
2015-09-04 10:30:00,76.42,76.57,76.42,76.48,9985.0,62.1178,62.2398,62.1178,62.1666,9985.0
2015-09-04 10:35:00,76.52,76.52,76.44,76.47,15201.0,62.1991,62.1991,62.1341,62.1585,15201.0
2015-09-04 10:40:00,76.51,76.58,76.47,76.52,32821.0,62.191,62.2479,62.1585,62.1991,32821.0
2015-09-04 10:45:00,76.51,76.59,76.48,76.53,14337.0,62.191,62.256,62.1666,62.2072,14337.0
2015-09-04 10:50:00,76.52,76.61,76.47,76.59,25983.0,62.1991,62.2723,62.1585,62.256,25983.0
2015-09-04 10:55:00,76.57,76.58,76.47,76.54,14758.0,62.2398,62.2479,62.1585,62.2154,14758.0
2015-09-04 11:00:00,76.55,76.71,76.54,76.54,11224.0,62.2235,62.3536,62.2154,62.2154,11224.0
2015-09-04 11:05:00,76.58,76.59,76.5,76.5,5558.0,62.2479,62.256,62.1829,62.1829,5558.0
2015-09-04 11:10:00,76.48,76.63,76.48,76.63,18635.0,62.1666,62.2885,62.1666,62.2885,18635.0
2015-09-04 11:15:00,76.62,76.75,76.62,76.72,11669.0,62.2804,62.3861,62.2804,62.3617,11669.0
2015-09-04 11:20:00,76.7,76.7,76.6,76.62,9562.0,62.3454,62.3454,62.2641,62.2804,9562.0
2015-09-04 11:25:00,76.63,76.63,76.49,76.53,15620.0,62.2885,62.2885,62.1747,62.2072,15620.0
2015-09-04 11:30:00,76.54,76.54,76.45,76.49,29761.0,62.2154,62.2154,62.1422,62.1747,29761.0
2015-09-04 11:35:00,76.49,76.51,76.4,76.4,10962.0,62.1747,62.191,62.1016,62.1016,10962.0
2015-09-04 11:40:00,76.41,76.5,76.4,76.5,9267.0,62.1097,62.1829,62.1016,62.1829,9267.0
2015-09-04 11:45:00,76.5,76.64,76.49,76.63,6274.0,62.1829,62.2967,62.1747,62.2885,6274.0
2015-09-04 11:50:00,76.64,76.65,76.6,76.62,6671.0,62.2967,62.3048,62.2641,62.2804,6671.0
2015-09-04 11:55:00,76.62,76.62,76.5,76.54,7159.0,62.2804,62.2804,62.1829,62.2154,7159.0
2015-09-04 12:00:00,76.54,76.56,76.48,76.51,17611.0,62.2154,62.2316,62.1666,62.191,17611.0
2015-09-04 12:05:00,76.51,76.53,76.49,76.52,13425.0,62.191,62.2072,62.1747,62.1991,13425.0
2015-09-04 12:10:00,76.51,76.53,76.49,76.52,31833.0,62.191,62.2072,62.1747,62.1991,31833.0
2015-09-04 12:15:00,76.51,76.6,76.5,76.5,7628.0,62.191,62.2641,62.1829,62.1829,7628.0
2015-09-04 12:20:00,76.5,76.53,76.48,76.49,8993.0,62.1829,62.2072,62.1666,62.1747,8993.0
2015-09-04 12:25:00,76.49,76.51,76.47,76.49,21543.0,62.1747,62.191,62.1585,62.1747,21543.0
2015-09-04 12:30:00,76.49,76.54,76.4,76.54,13294.0,62.1747,62.2154,62.1016,62.2154,13294.0
2015-09-04 12:35:00,76.55,76.55,76.47,76.49,5153.0,62.2235,62.2235,62.1585,62.1747,5153.0
2015-09-04 12:40:00,76.47,76.47,76.37,76.38,5948.0,62.1585,62.1585,62.0772,62.0853,5948.0
2015-09-04 12:45:00,76.37,76.43,76.32,76.41,6328.0,62.0772,62.126,62.0365,62.1097,6328.0
2015-09-04 12:50:00,76.41,76.5,76.41,76.47,14782.0,62.1097,62.1829,62.1097,62.1585,14782.0
2015-09-04 12:55:00,76.46,76.48,76.38,76.45,25631.0,62.1503,62.1666,62.0853,62.1422,25631.0
2015-09-04 13:00:00,76.44,76.49,76.4,76.42,59612.0,62.1341,62.1747,62.1016,62.1178,59612.0
2015-09-04 13:05:00,76.42,76.47,76.39,76.44,8097.0,62.1178,62.1585,62.0934,62.1341,8097.0
2015-09-04 13:10:00,76.45,76.57,76.45,76.45,18552.0,62.1422,62.2398,62.1422,62.1422,18552.0
2015-09-04 13:15:00,76.47,76.55,76.46,76.46,5586.0,62.1585,62.2235,62.1503,62.1503,5586.0
2015-09-04 13:20:00,76.45,76.48,76.35,76.44,22061.0,62.1422,62.1666,62.0609,62.1341,22061.0
2015-09-04 13:25:00,76.45,76.5,76.4,76.48,7300.0,62.1422,62.1829,62.1016,62.1666,7300.0
2015-09-04 13:30:00,76.45,76.5,76.4,76.49,10271.0,62.1422,62.1829,62.1016,62.1747,10271.0
2015-09-04 13:35:00,76.51,76.59,76.47,76.54,6850.0,62.191,62.256,62.1585,62.2154,6850.0
2015-09-04 13:40:00,76.53,76.55,76.44,76.46,7047.0,62.2072,62.2235,62.1341,62.1503,7047.0
2015-09-04 13:45:00,76.46,76.5,76.46,76.49,7198.0,62.1503,62.1829,62.1503,62.1747,7198.0
2015-09-04 13:50:00,76.48,76.55,76.47,76.49,14658.0,62.1666,62.2235,62.1585,62.1747,14658.0
2015-09-04 13:55:00,76.49,76.5,76.41,76.43,30331.0,62.1747,62.1829,62.1097,62.126,30331.0
2015-09-04 14:00:00,76.41,76.45,76.38,76.41,15572.0,62.1097,62.1422,62.0853,62.1097,15572.0
2015-09-04 14:05:00,76.41,76.43,76.38,76.39,32972.0,62.1097,62.126,62.0853,62.0934,32972.0
2015-09-04 14:10:00,76.4,76.46,76.39,76.43,17697.0,62.1016,62.1503,62.0934,62.126,17697.0
2015-09-04 14:15:00,76.43,76.44,76.39,76.42,25473.0,62.126,62.1341,62.0934,62.1178,25473.0
2015-09-04 14:20:00,76.41,76.45,76.35,76.38,41647.0,62.1097,62.1422,62.0609,62.0853,41647.0
2015-09-04 14:25:00,76.38,76.45,76.35,76.39,43358.0,62.0853,62.1422,62.0609,62.0934,43358.0
2015-09-04 14:30:00,76.38,76.42,76.35,76.41,34024.0,62.0853,62.1178,62.0609,62.1097,34024.0
2015-09-04 14:35:00,76.4,76.44,76.37,76.44,36072.0,62.1016,62.1341,62.0772,62.1341,36072.0
2015-09-04 14:40:00,76.44,76.49,76.41,76.49,12400.0,62.1341,62.1747,62.1097,62.1747,12400.0
2015-09-04 14:45:00,76.48,76.54,76.45,76.49,11043.0,62.1666,62.2154,62.1422,62.1747,11043.0
2015-09-04 14:50:00,76.49,76.53,76.42,76.47,16350.0,62.1747,62.2072,62.1178,62.1585,16350.0
2015-09-04 14:55:00,76.46,76.53,76.38,76.53,15882.0,62.1503,62.2072,62.0853,62.2072,15882.0
2015-09-04 15:00:00,76.54,76.56,76.46,76.5,18459.0,62.2154,62.2316,62.1503,62.1829,18459.0
2015-09-04 15:05:00,76.5,76.56,76.45,76.47,25220.0,62.1829,62.2316,62.1422,62.1585,25220.0
2015-09-04 15:10:00,76.47,76.48,76.39,76.43,41423.0,62.1585,62.1666,62.0934,62.126,41423.0
2015-09-04 15:15:00,76.43,76.5,76.39,76.49,38956.0,62.126,62.1829,62.0934,62.1747,38956.0
2015-09-04 15:20:00,76.48,76.5,76.41,76.43,47014.0,62.1666,62.1829,62.1097,62.126,47014.0
2015-09-04 15:25:00,76.44,76.52,76.39,76.5,36708.0,62.1341,62.1991,62.0934,62.1829,36708.0
2015-09-04 15:30:00,76.51,76.76,76.46,76.69,25673.0,62.191,62.3942,62.1503,62.3373,25673.0
2015-09-04 15:35:00,76.67,76.8,76.64,76.65,12101.0,62.321,62.4267,62.2967,62.3048,12101.0
2015-09-04 15:40:00,76.62,76.79,76.61,76.7,16479.0,62.2804,62.4186,62.2723,62.3454,16479.0
2015-09-04 15:45:00,76.71,77.04,76.71,77.0,35458.0,62.3536,62.6218,62.3536,62.5893,35458.0
2015-09-04 15:50:00,77.01,77.03,76.71,76.83,39954.0,62.5974,62.6137,62.3536,62.4511,39954.0
2015-09-04 15:55:00,76.83,76.89,76.52,76.53,61988.0,62.4511,62.4999,62.1991,62.2072,61988.0
2015-09-08 09:30:00,78.04,78.09,77.77,78.03,45899.0,63.4346,63.4753,63.2152,63.4265,45899.0
2015-09-08 09:35:00,78.05,78.41,77.98,78.18,20398.0,63.4428,63.7354,63.3859,63.5484,20398.0
2015-09-08 09:40:00,78.18,78.28,78.09,78.27,14465.0,63.5484,63.6297,63.4753,63.6216,14465.0
2015-09-08 09:45:00,78.31,78.51,78.25,78.35,17328.0,63.6541,63.8167,63.6053,63.6866,17328.0
2015-09-08 09:50:00,78.41,78.49,78.23,78.25,17393.0,63.7354,63.8004,63.5891,63.6053,17393.0
2015-09-08 09:55:00,78.22,78.22,78.07,78.11,18650.0,63.581,63.581,63.459,63.4915,18650.0
2015-09-08 10:00:00,78.11,78.19,78.06,78.17,20700.0,63.4915,63.5566,63.4509,63.5403,20700.0
2015-09-08 10:05:00,78.17,78.26,78.03,78.04,20072.0,63.5403,63.6135,63.4265,63.4346,20072.0
2015-09-08 10:10:00,78.06,78.14,77.94,77.98,23848.0,63.4509,63.5159,63.3534,63.3859,23848.0
2015-09-08 10:15:00,77.94,78.05,77.92,77.95,14254.0,63.3534,63.4428,63.3371,63.3615,14254.0
2015-09-08 10:20:00,77.95,77.97,77.83,77.93,9356.0,63.3615,63.3777,63.2639,63.3452,9356.0
2015-09-08 10:25:00,77.95,78.01,77.83,77.99,18937.0,63.3615,63.4103,63.2639,63.394,18937.0
2015-09-08 10:30:00,77.99,78.03,77.94,77.99,8015.0,63.394,63.4265,63.3534,63.394,8015.0
2015-09-08 10:35:00,77.97,78.02,77.9,77.9,18862.0,63.3777,63.4184,63.3208,63.3208,18862.0
2015-09-08 10:40:00,77.89,77.92,77.79,77.9,10115.0,63.3127,63.3371,63.2314,63.3208,10115.0
2015-09-08 10:45:00,77.89,77.93,77.82,77.91,22274.0,63.3127,63.3452,63.2558,63.329,22274.0
2015-09-08 10:50:00,77.91,77.98,77.9,77.94,8509.0,63.329,63.3859,63.3208,63.3534,8509.0
2015-09-08 10:55:00,77.92,78.15,77.9,78.09,17314.0,63.3371,63.5241,63.3208,63.4753,17314.0
2015-09-08 11:00:00,78.12,78.13,78.07,78.1,6339.0,63.4997,63.5078,63.459,63.4834,6339.0
2015-09-08 11:05:00,78.11,78.14,77.97,78.01,25533.0,63.4915,63.5159,63.3777,63.4103,25533.0
2015-09-08 11:10:00,78.03,78.1,78.01,78.03,8898.0,63.4265,63.4834,63.4103,63.4265,8898.0
2015-09-08 11:15:00,78.04,78.13,78.04,78.06,11331.0,63.4346,63.5078,63.4346,63.4509,11331.0
2015-09-08 11:20:00,78.02,78.04,77.94,78.02,10773.0,63.4184,63.4346,63.3534,63.4184,10773.0
2015-09-08 11:25:00,77.99,78.03,77.96,78.01,26696.0,63.394,63.4265,63.3696,63.4103,26696.0
2015-09-08 11:30:00,78.01,78.04,77.98,78.02,30299.0,63.4103,63.4346,63.3859,63.4184,30299.0
2015-09-08 11:35:00,78.02,78.04,77.99,78.0,15622.0,63.4184,63.4346,63.394,63.4021,15622.0
2015-09-08 11:40:00,77.99,78.05,77.97,78.03,41653.0,63.394,63.4428,63.3777,63.4265,41653.0
2015-09-08 11:45:00,78.03,78.04,77.98,78.0,18328.0,63.4265,63.4346,63.3859,63.4021,18328.0
2015-09-08 11:50:00,78.0,78.03,77.94,77.98,20887.0,63.4021,63.4265,63.3534,63.3859,20887.0
2015-09-08 11:55:00,77.97,78.01,77.92,77.96,17403.0,63.3777,63.4103,63.3371,63.3696,17403.0
2015-09-08 12:00:00,77.95,78.03,77.91,78.0,11006.0,63.3615,63.4265,63.329,63.4021,11006.0
2015-09-08 12:05:00,78.01,78.05,77.99,78.02,19019.0,63.4103,63.4428,63.394,63.4184,19019.0
2015-09-08 12:10:00,78.01,78.07,77.99,78.06,28649.0,63.4103,63.459,63.394,63.4509,28649.0
2015-09-08 12:15:00,78.06,78.18,78.04,78.17,16702.0,63.4509,63.5484,63.4346,63.5403,16702.0
2015-09-08 12:20:00,78.18,78.24,78.17,78.21,8476.0,63.5484,63.5972,63.5403,63.5728,8476.0
2015-09-08 12:25:00,78.21,78.3,78.19,78.27,8480.0,63.5728,63.646,63.5566,63.6216,8480.0
2015-09-08 12:30:00,78.29,78.29,78.18,78.21,5124.0,63.6379,63.6379,63.5484,63.5728,5124.0
2015-09-08 12:35:00,78.2,78.21,78.09,78.1,10347.0,63.5647,63.5728,63.4753,63.4834,10347.0
2015-09-08 12:40:00,78.09,78.15,78.08,78.1,9022.0,63.4753,63.5241,63.4672,63.4834,9022.0
2015-09-08 12:45:00,78.13,78.13,78.03,78.07,11617.0,63.5078,63.5078,63.4265,63.459,11617.0
2015-09-08 12:50:00,78.07,78.08,78.01,78.03,11933.0,63.459,63.4672,63.4103,63.4265,11933.0
2015-09-08 12:55:00,78.04,78.04,77.99,78.01,23205.0,63.4346,63.4346,63.394,63.4103,23205.0
2015-09-08 13:00:00,78.01,78.04,77.99,78.0,15749.0,63.4103,63.4346,63.394,63.4021,15749.0
2015-09-08 13:05:00,78.0,78.03,77.99,78.02,23915.0,63.4021,63.4265,63.394,63.4184,23915.0
2015-09-08 13:10:00,78.0,78.05,78.0,78.03,9863.0,63.4021,63.4428,63.4021,63.4265,9863.0
2015-09-08 13:15:00,78.03,78.06,78.0,78.01,10652.0,63.4265,63.4509,63.4021,63.4103,10652.0
2015-09-08 13:20:00,78.0,78.06,77.99,78.06,13829.0,63.4021,63.4509,63.394,63.4509,13829.0
2015-09-08 13:25:00,78.06,78.07,78.04,78.06,4886.0,63.4509,63.459,63.4346,63.4509,4886.0
2015-09-08 13:30:00,78.06,78.15,78.04,78.15,11595.0,63.4509,63.5241,63.4346,63.5241,11595.0
2015-09-08 13:35:00,78.14,78.22,78.1,78.2,8895.0,63.5159,63.581,63.4834,63.5647,8895.0
2015-09-08 13:40:00,78.21,78.24,78.2,78.2,9346.0,63.5728,63.5972,63.5647,63.5647,9346.0
2015-09-08 13:45:00,78.2,78.22,78.19,78.21,8615.0,63.5647,63.581,63.5566,63.5728,8615.0
2015-09-08 13:50:00,78.21,78.22,78.16,78.16,10754.0,63.5728,63.581,63.5322,63.5322,10754.0
2015-09-08 13:55:00,78.17,78.22,78.17,78.2,6829.0,63.5403,63.581,63.5403,63.5647,6829.0
2015-09-08 14:00:00,78.21,78.28,78.21,78.22,12409.0,63.5728,63.6297,63.5728,63.581,12409.0
2015-09-08 14:05:00,78.22,78.33,78.22,78.27,12914.0,63.581,63.6704,63.581,63.6216,12914.0
2015-09-08 14:10:00,78.26,78.26,78.16,78.17,6429.0,63.6135,63.6135,63.5322,63.5403,6429.0
2015-09-08 14:15:00,78.18,78.24,78.17,78.22,23919.0,63.5484,63.5972,63.5403,63.581,23919.0
2015-09-08 14:20:00,78.22,78.3,78.21,78.3,17506.0,63.581,63.646,63.5728,63.646,17506.0
2015-09-08 14:25:00,78.3,78.38,78.28,78.36,13451.0,63.646,63.711,63.6297,63.6948,13451.0
2015-09-08 14:30:00,78.35,78.38,78.34,78.35,11630.0,63.6866,63.711,63.6785,63.6866,11630.0
2015-09-08 14:35:00,78.36,78.48,78.35,78.46,18146.0,63.6948,63.7923,63.6866,63.776,18146.0
2015-09-08 14:40:00,78.46,78.49,78.43,78.45,8979.0,63.776,63.8004,63.7517,63.7679,8979.0
2015-09-08 14:45:00,78.47,78.52,78.43,78.51,38895.0,63.7842,63.8248,63.7517,63.8167,38895.0
2015-09-08 14:50:00,78.51,78.56,78.51,78.53,12448.0,63.8167,63.8573,63.8167,63.8329,12448.0
2015-09-08 14:55:00,78.53,78.54,78.45,78.48,15316.0,63.8329,63.8411,63.7679,63.7923,15316.0
2015-09-08 15:00:00,78.51,78.53,78.46,78.52,12689.0,63.8167,63.8329,63.776,63.8248,12689.0
2015-09-08 15:05:00,78.52,78.52,78.42,78.45,31181.0,63.8248,63.8248,63.7435,63.7679,31181.0
2015-09-08 15:10:00,78.44,78.47,78.39,78.4,23325.0,63.7598,63.7842,63.7191,63.7273,23325.0
2015-09-08 15:15:00,78.39,78.42,78.38,78.42,14480.0,63.7191,63.7435,63.711,63.7435,14480.0
2015-09-08 15:20:00,78.41,78.43,78.36,78.37,21722.0,63.7354,63.7517,63.6948,63.7029,21722.0
2015-09-08 15:25:00,78.38,78.45,78.37,78.45,23009.0,63.711,63.7679,63.7029,63.7679,23009.0
2015-09-08 15:30:00,78.46,78.46,78.38,78.39,24127.0,63.776,63.776,63.711,63.7191,24127.0
2015-09-08 15:35:00,78.4,78.56,78.38,78.54,26683.0,63.7273,63.8573,63.711,63.8411,26683.0
2015-09-08 15:40:00,78.54,78.55,78.49,78.54,23864.0,63.8411,63.8492,63.8004,63.8411,23864.0
2015-09-08 15:45:00,78.54,78.63,78.54,78.63,45517.0,63.8411,63.9142,63.8411,63.9142,45517.0
2015-09-08 15:50:00,78.64,78.72,78.58,78.72,38058.0,63.9224,63.9874,63.8736,63.9874,38058.0
2015-09-08 15:55:00,78.72,78.72,78.63,78.66,85211.0,63.9874,63.9874,63.9142,63.9386,85211.0
2015-09-09 09:30:00,79.32,79.58,79.0,79.52,45355.0,64.4751,64.6864,64.215,64.6377,45355.0
2015-09-09 09:35:00,79.6,80.0,79.5,79.66,28825.0,64.7027,65.0278,64.6214,64.7515,28825.0
2015-09-09 09:40:00,79.66,79.87,79.39,79.42,18027.0,64.7515,64.9222,64.532,64.5564,18027.0
2015-09-09 09:45:00,79.42,79.42,78.94,78.95,27883.0,64.5564,64.5564,64.1662,64.1743,27883.0
2015-09-09 09:50:00,78.98,79.07,78.91,78.93,32535.0,64.1987,64.2719,64.1418,64.1581,32535.0
2015-09-09 09:55:00,78.97,79.02,78.89,79.0,13233.0,64.1906,64.2312,64.1256,64.215,13233.0
2015-09-09 10:00:00,78.99,79.0,78.84,78.89,15399.0,64.2069,64.215,64.0849,64.1256,15399.0
2015-09-09 10:05:00,78.88,78.9,78.73,78.83,15022.0,64.1174,64.1337,63.9955,64.0768,15022.0
2015-09-09 10:10:00,78.83,78.96,78.76,78.93,71885.0,64.0768,64.1825,64.0199,64.1581,71885.0
2015-09-09 10:15:00,78.92,78.92,78.61,78.63,18339.0,64.15,64.15,63.898,63.9142,18339.0
2015-09-09 10:20:00,78.64,78.78,78.63,78.73,26802.0,63.9224,64.0362,63.9142,63.9955,26802.0
2015-09-09 10:25:00,78.77,78.86,78.75,78.83,31058.0,64.028,64.1012,64.0118,64.0768,31058.0
2015-09-09 10:30:00,78.84,78.86,78.78,78.82,40917.0,64.0849,64.1012,64.0362,64.0687,40917.0
2015-09-09 10:35:00,78.8,78.85,78.67,78.75,104603.0,64.0524,64.0931,63.9467,64.0118,104603.0
2015-09-09 10:40:00,78.74,78.75,78.58,78.7,18938.0,64.0036,64.0118,63.8736,63.9711,18938.0
2015-09-09 10:45:00,78.7,78.85,78.69,78.82,16217.0,63.9711,64.0931,63.963,64.0687,16217.0
2015-09-09 10:50:00,78.8,78.8,78.71,78.75,25342.0,64.0524,64.0524,63.9793,64.0118,25342.0
2015-09-09 10:55:00,78.74,78.8,78.74,78.78,12681.0,64.0036,64.0524,64.0036,64.0362,12681.0
2015-09-09 11:00:00,78.79,78.9,78.77,78.89,25009.0,64.0443,64.1337,64.028,64.1256,25009.0
2015-09-09 11:05:00,78.89,78.93,78.8,78.88,13894.0,64.1256,64.1581,64.0524,64.1174,13894.0
2015-09-09 11:10:00,78.88,79.0,78.88,78.99,19548.0,64.1174,64.215,64.1174,64.2069,19548.0
2015-09-09 11:15:00,78.98,79.06,78.97,79.05,34903.0,64.1987,64.2638,64.1906,64.2556,34903.0
2015-09-09 11:20:00,79.04,79.04,78.93,78.99,12532.0,64.2475,64.2475,64.1581,64.2069,12532.0
2015-09-09 11:25:00,78.97,79.0,78.93,78.97,14825.0,64.1906,64.215,64.1581,64.1906,14825.0
2015-09-09 11:30:00,79.0,79.02,78.94,78.95,21681.0,64.215,64.2312,64.1662,64.1743,21681.0
2015-09-09 11:35:00,78.95,78.98,78.93,78.95,55057.0,64.1743,64.1987,64.1581,64.1743,55057.0
2015-09-09 11:40:00,78.95,78.95,78.83,78.92,105707.0,64.1743,64.1743,64.0768,64.15,105707.0
2015-09-09 11:45:00,78.91,78.94,78.87,78.92,19708.0,64.1418,64.1662,64.1093,64.15,19708.0
2015-09-09 11:50:00,78.91,78.96,78.89,78.95,22392.0,64.1418,64.1825,64.1256,64.1743,22392.0
2015-09-09 11:55:00,78.97,78.97,78.88,78.93,15904.0,64.1906,64.1906,64.1174,64.1581,15904.0
2015-09-09 12:00:00,78.96,78.98,78.92,78.93,10411.0,64.1825,64.1987,64.15,64.1581,10411.0
2015-09-09 12:05:00,78.93,79.0,78.89,79.0,31771.0,64.1581,64.215,64.1256,64.215,31771.0
2015-09-09 12:10:00,78.97,79.04,78.97,79.01,8997.0,64.1906,64.2475,64.1906,64.2231,8997.0
2015-09-09 12:15:00,79.02,79.12,79.02,79.09,21664.0,64.2312,64.3125,64.2312,64.2881,21664.0
2015-09-09 12:20:00,79.12,79.15,79.09,79.09,5614.0,64.3125,64.3369,64.2881,64.2881,5614.0
2015-09-09 12:25:00,79.09,79.1,78.98,79.04,10250.0,64.2881,64.2963,64.1987,64.2475,10250.0
2015-09-09 12:30:00,79.05,79.06,78.94,78.95,11142.0,64.2556,64.2638,64.1662,64.1743,11142.0
2015-09-09 12:35:00,78.93,78.97,78.92,78.96,26349.0,64.1581,64.1906,64.15,64.1825,26349.0
2015-09-09 12:40:00,78.97,79.02,78.94,79.01,14716.0,64.1906,64.2312,64.1662,64.2231,14716.0
2015-09-09 12:45:00,79.0,79.01,78.94,78.95,13608.0,64.215,64.2231,64.1662,64.1743,13608.0
2015-09-09 12:50:00,78.95,78.99,78.93,78.99,32713.0,64.1743,64.2069,64.1581,64.2069,32713.0
2015-09-09 12:55:00,78.98,79.02,78.94,79.0,16917.0,64.1987,64.2312,64.1662,64.215,16917.0
2015-09-09 13:00:00,79.0,79.0,78.94,78.98,19110.0,64.215,64.215,64.1662,64.1987,19110.0
2015-09-09 13:05:00,78.98,79.06,78.96,78.97,5900.0,64.1987,64.2638,64.1825,64.1906,5900.0
2015-09-09 13:10:00,78.96,78.98,78.95,78.96,5541.0,64.1825,64.1987,64.1743,64.1825,5541.0
2015-09-09 13:15:00,78.97,79.04,78.97,79.01,5958.0,64.1906,64.2475,64.1906,64.2231,5958.0
2015-09-09 13:20:00,79.0,79.04,78.94,78.97,12735.0,64.215,64.2475,64.1662,64.1906,12735.0
2015-09-09 13:25:00,78.95,78.96,78.86,78.91,51987.0,64.1743,64.1825,64.1012,64.1418,51987.0
2015-09-09 13:30:00,78.91,78.91,78.81,78.87,23518.0,64.1418,64.1418,64.0605,64.1093,23518.0
2015-09-09 13:35:00,78.85,78.97,78.84,78.97,68382.0,64.0931,64.1906,64.0849,64.1906,68382.0
2015-09-09 13:40:00,78.96,78.97,78.94,78.95,50354.0,64.1825,64.1906,64.1662,64.1743,50354.0
2015-09-09 13:45:00,78.95,78.98,78.94,78.95,30810.0,64.1743,64.1987,64.1662,64.1743,30810.0
2015-09-09 13:50:00,78.95,78.96,78.81,78.84,42862.0,64.1743,64.1825,64.0605,64.0849,42862.0
2015-09-09 13:55:00,78.84,78.85,78.71,78.82,22302.0,64.0849,64.0931,63.9793,64.0687,22302.0
2015-09-09 14:00:00,78.83,78.92,78.79,78.9,44001.0,64.0768,64.15,64.0443,64.1337,44001.0
2015-09-09 14:05:00,78.9,78.97,78.89,78.96,39213.0,64.1337,64.1906,64.1256,64.1825,39213.0
2015-09-09 14:10:00,78.96,79.02,78.93,79.0,17160.0,64.1825,64.2312,64.1581,64.215,17160.0
2015-09-09 14:15:00,78.98,78.99,78.94,78.96,28028.0,64.1987,64.2069,64.1662,64.1825,28028.0
2015-09-09 14:20:00,78.95,78.99,78.94,78.99,71082.0,64.1743,64.2069,64.1662,64.2069,71082.0
2015-09-09 14:25:00,78.98,78.99,78.89,78.98,53348.0,64.1987,64.2069,64.1256,64.1987,53348.0
2015-09-09 14:30:00,78.98,79.0,78.94,78.95,28900.0,64.1987,64.215,64.1662,64.1743,28900.0
2015-09-09 14:35:00,78.97,79.03,78.95,78.95,16744.0,64.1906,64.2394,64.1743,64.1743,16744.0
2015-09-09 14:40:00,78.96,78.97,78.93,78.96,89791.0,64.1825,64.1906,64.1581,64.1825,89791.0
2015-09-09 14:45:00,78.96,78.98,78.88,78.97,24693.0,64.1825,64.1987,64.1174,64.1906,24693.0
2015-09-09 14:50:00,78.97,79.13,78.95,79.12,16074.0,64.1906,64.3206,64.1743,64.3125,16074.0
2015-09-09 14:55:00,79.11,79.16,79.03,79.08,14346.0,64.3044,64.345,64.2394,64.28,14346.0
2015-09-09 15:00:00,79.08,79.13,78.94,79.13,28564.0,64.28,64.3206,64.1662,64.3206,28564.0
2015-09-09 15:05:00,79.13,79.17,79.07,79.11,11350.0,64.3206,64.3532,64.2719,64.3044,11350.0
2015-09-09 15:10:00,79.1,79.13,78.93,79.08,27163.0,64.2963,64.3206,64.1581,64.28,27163.0
2015-09-09 15:15:00,79.06,79.17,78.96,79.1,18742.0,64.2638,64.3532,64.1825,64.2963,18742.0
2015-09-09 15:20:00,79.09,79.1,78.96,78.99,13064.0,64.2881,64.2963,64.1825,64.2069,13064.0
2015-09-09 15:25:00,78.98,79.03,78.87,78.98,115474.0,64.1987,64.2394,64.1093,64.1987,115474.0
2015-09-09 15:30:00,78.97,79.01,78.8,78.98,182696.0,64.1906,64.2231,64.0524,64.1987,182696.0
2015-09-09 15:35:00,78.98,79.01,78.91,78.95,72443.0,64.1987,64.2231,64.1418,64.1743,72443.0
2015-09-09 15:40:00,78.95,78.97,78.84,78.96,171247.0,64.1743,64.1906,64.0849,64.1825,171247.0
2015-09-09 15:45:00,78.95,78.97,78.79,78.88,166273.0,64.1743,64.1906,64.0443,64.1174,166273.0
2015-09-09 15:50:00,78.88,78.89,78.68,78.81,124704.0,64.1174,64.1256,63.9549,64.0605,124704.0
2015-09-09 15:55:00,78.8,78.99,78.79,78.95,236505.0,64.0524,64.2069,64.0443,64.1743,236505.0
2015-09-10 09:30:00,78.99,79.25,78.01,79.13,66659.0,64.2069,64.4182,63.4103,64.3206,66659.0
2015-09-10 09:35:00,79.13,79.15,78.86,78.96,15873.0,64.3206,64.3369,64.1012,64.1825,15873.0
2015-09-10 09:40:00,79.02,79.06,78.88,78.93,22358.0,64.2312,64.2638,64.1174,64.1581,22358.0
2015-09-10 09:45:00,79.0,79.07,78.91,79.01,26951.0,64.215,64.2719,64.1418,64.2231,26951.0
2015-09-10 09:50:00,79.0,79.05,78.92,78.96,61331.0,64.215,64.2556,64.15,64.1825,61331.0
2015-09-10 09:55:00,78.95,79.04,78.91,78.95,55705.0,64.1743,64.2475,64.1418,64.1743,55705.0
2015-09-10 10:00:00,78.95,79.0,78.91,78.95,92405.0,64.1743,64.215,64.1418,64.1743,92405.0
2015-09-10 10:05:00,78.94,79.02,78.87,78.89,58230.0,64.1662,64.2312,64.1093,64.1256,58230.0
2015-09-10 10:10:00,78.9,78.97,78.75,78.91,42408.0,64.1337,64.1906,64.0118,64.1418,42408.0
2015-09-10 10:15:00,78.92,79.07,78.88,79.01,39988.0,64.15,64.2719,64.1174,64.2231,39988.0
2015-09-10 10:20:00,79.01,79.06,78.94,78.96,15805.0,64.2231,64.2638,64.1662,64.1825,15805.0
2015-09-10 10:25:00,78.95,79.04,78.93,79.03,26165.0,64.1743,64.2475,64.1581,64.2394,26165.0
2015-09-10 10:30:00,79.04,79.12,79.03,79.12,15822.0,64.2475,64.3125,64.2394,64.3125,15822.0
2015-09-10 10:35:00,79.12,79.26,79.11,79.16,15420.0,64.3125,64.4263,64.3044,64.345,15420.0
2015-09-10 10:40:00,79.17,79.19,79.08,79.09,12293.0,64.3532,64.3694,64.28,64.2881,12293.0
2015-09-10 10:45:00,79.11,79.23,79.08,79.23,13275.0,64.3044,64.4019,64.28,64.4019,13275.0
2015-09-10 10:50:00,79.22,79.27,79.1,79.11,18557.0,64.3938,64.4344,64.2963,64.3044,18557.0
2015-09-10 10:55:00,79.12,79.17,79.04,79.08,13338.0,64.3125,64.3532,64.2475,64.28,13338.0
2015-09-10 11:00:00,79.07,79.07,78.93,78.94,42566.0,64.2719,64.2719,64.1581,64.1662,42566.0
2015-09-10 11:05:00,78.93,78.95,78.88,78.92,25954.0,64.1581,64.1743,64.1174,64.15,25954.0
2015-09-10 11:10:00,78.9,78.95,78.84,78.95,104201.0,64.1337,64.1743,64.0849,64.1743,104201.0
2015-09-10 11:15:00,78.94,78.98,78.92,78.95,169815.0,64.1662,64.1987,64.15,64.1743,169815.0
2015-09-10 11:20:00,78.95,78.97,78.93,78.96,89872.0,64.1743,64.1906,64.1581,64.1825,89872.0
2015-09-10 11:25:00,78.95,79.01,78.94,78.99,55224.0,64.1743,64.2231,64.1662,64.2069,55224.0
2015-09-10 11:30:00,78.96,79.01,78.94,78.96,37947.0,64.1825,64.2231,64.1662,64.1825,37947.0
2015-09-10 11:35:00,78.96,79.13,78.94,79.13,30909.0,64.1825,64.3206,64.1662,64.3206,30909.0
2015-09-10 11:40:00,79.13,79.15,79.0,79.1,17599.0,64.3206,64.3369,64.215,64.2963,17599.0
2015-09-10 11:45:00,79.09,79.13,79.03,79.1,44317.0,64.2881,64.3206,64.2394,64.2963,44317.0
2015-09-10 11:50:00,79.1,79.11,78.95,78.98,44519.0,64.2963,64.3044,64.1743,64.1987,44519.0
2015-09-10 11:55:00,79.0,79.1,78.96,79.03,9697.0,64.215,64.2963,64.1825,64.2394,9697.0
2015-09-10 12:00:00,79.02,79.04,78.94,79.01,11342.0,64.2312,64.2475,64.1662,64.2231,11342.0
2015-09-10 12:05:00,79.01,79.12,78.94,79.12,15233.0,64.2231,64.3125,64.1662,64.3125,15233.0
2015-09-10 12:10:00,79.13,79.13,78.97,78.98,7406.0,64.3206,64.3206,64.1906,64.1987,7406.0
2015-09-10 12:15:00,79.0,79.04,78.94,78.95,13803.0,64.215,64.2475,64.1662,64.1743,13803.0
2015-09-10 12:20:00,78.94,78.98,78.94,78.96,27963.0,64.1662,64.1987,64.1662,64.1825,27963.0
2015-09-10 12:25:00,78.96,78.99,78.94,78.97,45214.0,64.1825,64.2069,64.1662,64.1906,45214.0
2015-09-10 12:30:00,78.96,79.03,78.95,79.03,29501.0,64.1825,64.2394,64.1743,64.2394,29501.0
2015-09-10 12:35:00,79.01,79.09,79.01,79.08,7350.0,64.2231,64.2881,64.2231,64.28,7350.0
2015-09-10 12:40:00,79.08,79.08,78.98,79.02,10840.0,64.28,64.28,64.1987,64.2312,10840.0
2015-09-10 12:45:00,79.02,79.17,79.02,79.13,19106.0,64.2312,64.3532,64.2312,64.3206,19106.0
2015-09-10 12:50:00,79.13,79.13,79.01,79.04,8075.0,64.3206,64.3206,64.2231,64.2475,8075.0
2015-09-10 12:55:00,79.04,79.04,78.94,78.96,25234.0,64.2475,64.2475,64.1662,64.1825,25234.0
2015-09-10 13:00:00,78.96,78.97,78.94,78.97,71958.0,64.1825,64.1906,64.1662,64.1906,71958.0
2015-09-10 13:05:00,78.98,79.04,78.96,78.96,14500.0,64.1987,64.2475,64.1825,64.1825,14500.0
2015-09-10 13:10:00,78.97,79.03,78.95,78.95,11537.0,64.1906,64.2394,64.1743,64.1743,11537.0
2015-09-10 13:15:00,78.96,79.01,78.96,79.01,10677.0,64.1825,64.2231,64.1825,64.2231,10677.0
2015-09-10 13:20:00,79.01,79.03,78.95,79.02,22910.0,64.2231,64.2394,64.1743,64.2312,22910.0
2015-09-10 13:25:00,79.02,79.12,78.97,79.1,20686.0,64.2312,64.3125,64.1906,64.2963,20686.0
2015-09-10 13:30:00,79.1,79.13,79.05,79.09,10171.0,64.2963,64.3206,64.2556,64.2881,10171.0
2015-09-10 13:35:00,79.11,79.26,79.09,79.25,39419.0,64.3044,64.4263,64.2881,64.4182,39419.0
2015-09-10 13:40:00,79.27,79.3,79.15,79.17,15637.0,64.4344,64.4588,64.3369,64.3532,15637.0
2015-09-10 13:45:00,79.17,79.17,79.05,79.12,11526.0,64.3532,64.3532,64.2556,64.3125,11526.0
2015-09-10 13:50:00,79.13,79.17,79.03,79.03,12003.0,64.3206,64.3532,64.2394,64.2394,12003.0
2015-09-10 13:55:00,79.01,79.07,78.99,79.05,12549.0,64.2231,64.2719,64.2069,64.2556,12549.0
2015-09-10 14:00:00,79.06,79.13,79.0,79.05,14974.0,64.2638,64.3206,64.215,64.2556,14974.0
2015-09-10 14:05:00,79.05,79.07,79.01,79.02,14685.0,64.2556,64.2719,64.2231,64.2312,14685.0
2015-09-10 14:10:00,79.03,79.1,79.01,79.02,17933.0,64.2394,64.2963,64.2231,64.2312,17933.0
2015-09-10 14:15:00,79.01,79.01,78.94,78.96,32386.0,64.2231,64.2231,64.1662,64.1825,32386.0
2015-09-10 14:20:00,78.95,78.98,78.94,78.97,30785.0,64.1743,64.1987,64.1662,64.1906,30785.0
2015-09-10 14:25:00,78.96,78.98,78.94,78.95,45847.0,64.1825,64.1987,64.1662,64.1743,45847.0
2015-09-10 14:30:00,78.95,79.01,78.95,78.97,23777.0,64.1743,64.2231,64.1743,64.1906,23777.0
2015-09-10 14:35:00,78.97,78.99,78.95,78.95,14833.0,64.1906,64.2069,64.1743,64.1743,14833.0
2015-09-10 14:40:00,78.96,79.01,78.96,78.96,15096.0,64.1825,64.2231,64.1825,64.1825,15096.0
2015-09-10 14:45:00,78.96,78.98,78.94,78.95,46070.0,64.1825,64.1987,64.1662,64.1743,46070.0
2015-09-10 14:50:00,78.95,78.97,78.94,78.95,45626.0,64.1743,64.1906,64.1662,64.1743,45626.0
2015-09-10 14:55:00,78.95,78.98,78.94,78.96,82744.0,64.1743,64.1987,64.1662,64.1825,82744.0
2015-09-10 15:00:00,78.96,78.97,78.94,78.95,107810.0,64.1825,64.1906,64.1662,64.1743,107810.0
2015-09-10 15:05:00,78.95,79.02,78.95,78.97,21791.0,64.1743,64.2312,64.1743,64.1906,21791.0
2015-09-10 15:10:00,78.98,79.01,78.95,79.0,31799.0,64.1987,64.2231,64.1743,64.215,31799.0
2015-09-10 15:15:00,79.0,79.08,78.94,78.95,102085.0,64.215,64.28,64.1662,64.1743,102085.0
2015-09-10 15:20:00,78.95,79.05,78.94,78.96,115512.0,64.1743,64.2556,64.1662,64.1825,115512.0
2015-09-10 15:25:00,78.97,78.99,78.94,78.96,87724.0,64.1906,64.2069,64.1662,64.1825,87724.0
2015-09-10 15:30:00,78.96,78.97,78.88,78.92,183148.0,64.1825,64.1906,64.1174,64.15,183148.0
2015-09-10 15:35:00,78.92,78.97,78.84,78.94,44098.0,64.15,64.1906,64.0849,64.1662,44098.0
2015-09-10 15:40:00,78.93,79.01,78.81,78.96,72998.0,64.1581,64.2231,64.0605,64.1825,72998.0
2015-09-10 15:45:00,78.97,79.0,78.93,79.0,82819.0,64.1906,64.215,64.1581,64.215,82819.0
2015-09-10 15:50:00,79.0,79.07,78.94,78.97,91417.0,64.215,64.2719,64.1662,64.1906,91417.0
2015-09-10 15:55:00,78.97,79.09,78.93,79.04,171082.0,64.1906,64.2881,64.1581,64.2475,171082.0
2015-09-11 09:30:00,79.48,80.31,79.48,79.93,80547.0,64.6051,65.2798,64.6051,64.9709,80547.0
2015-09-11 09:35:00,79.91,80.05,79.8,79.9,38430.0,64.9547,65.0685,64.8653,64.9465,38430.0
2015-09-11 09:40:00,79.96,80.25,79.89,80.1,68944.0,64.9953,65.231,64.9384,65.1091,68944.0
2015-09-11 09:45:00,80.16,80.23,79.87,79.89,60193.0,65.1579,65.2148,64.9222,64.9384,60193.0
2015-09-11 09:50:00,79.88,79.89,79.51,79.63,25491.0,64.9303,64.9384,64.6295,64.7271,25491.0
2015-09-11 09:55:00,79.61,79.64,79.19,79.19,14209.0,64.7108,64.7352,64.3694,64.3694,14209.0
2015-09-11 10:00:00,79.19,79.28,79.13,79.19,29434.0,64.3694,64.4426,64.3206,64.3694,29434.0
2015-09-11 10:05:00,79.17,79.26,79.08,79.15,16963.0,64.3532,64.4263,64.28,64.3369,16963.0
2015-09-11 10:10:00,79.19,79.21,79.02,79.08,6604.0,64.3694,64.3857,64.2312,64.28,6604.0
2015-09-11 10:15:00,79.06,79.08,78.95,79.05,19179.0,64.2638,64.28,64.1743,64.2556,19179.0
2015-09-11 10:20:00,79.04,79.06,78.93,78.98,40783.0,64.2475,64.2638,64.1581,64.1987,40783.0
2015-09-11 10:25:00,78.97,79.05,78.94,78.96,55292.0,64.1906,64.2556,64.1662,64.1825,55292.0
2015-09-11 10:30:00,78.95,78.98,78.94,78.95,50550.0,64.1743,64.1987,64.1662,64.1743,50550.0
2015-09-11 10:35:00,78.95,79.02,78.94,79.01,63611.0,64.1743,64.2312,64.1662,64.2231,63611.0
2015-09-11 10:40:00,79.03,79.08,78.96,79.08,13732.0,64.2394,64.28,64.1825,64.28,13732.0
2015-09-11 10:45:00,79.08,79.18,79.08,79.12,11803.0,64.28,64.3613,64.28,64.3125,11803.0
2015-09-11 10:50:00,79.12,79.13,78.99,78.99,14356.0,64.3125,64.3206,64.2069,64.2069,14356.0
2015-09-11 10:55:00,79.01,79.01,78.96,78.97,9602.0,64.2231,64.2231,64.1825,64.1906,9602.0
2015-09-11 11:00:00,78.98,79.02,78.95,79.02,18021.0,64.1987,64.2312,64.1743,64.2312,18021.0
2015-09-11 11:05:00,79.01,79.02,78.96,78.98,12008.0,64.2231,64.2312,64.1825,64.1987,12008.0
2015-09-11 11:10:00,78.96,79.0,78.94,78.95,46008.0,64.1825,64.215,64.1662,64.1743,46008.0
2015-09-11 11:15:00,78.95,79.01,78.86,79.01,79738.0,64.1743,64.2231,64.1012,64.2231,79738.0
2015-09-11 11:20:00,79.03,79.04,78.89,79.02,23878.0,64.2394,64.2475,64.1256,64.2312,23878.0
2015-09-11 11:25:00,79.02,79.18,78.98,79.18,11384.0,64.2312,64.3613,64.1987,64.3613,11384.0
2015-09-11 11:30:00,79.19,79.22,79.01,79.02,14143.0,64.3694,64.3938,64.2231,64.2312,14143.0
2015-09-11 11:35:00,79.04,79.22,79.03,79.22,27321.0,64.2475,64.3938,64.2394,64.3938,27321.0
2015-09-11 11:40:00,79.24,79.24,79.14,79.19,31044.0,64.4101,64.4101,64.3288,64.3694,31044.0
2015-09-11 11:45:00,79.19,79.21,79.12,79.18,22468.0,64.3694,64.3857,64.3125,64.3613,22468.0
2015-09-11 11:50:00,79.16,79.38,79.16,79.33,13308.0,64.345,64.5239,64.345,64.4832,13308.0
2015-09-11 11:55:00,79.33,79.39,79.31,79.34,7701.0,64.4832,64.532,64.467,64.4913,7701.0
2015-09-11 12:00:00,79.33,79.51,79.25,79.46,13876.0,64.4832,64.6295,64.4182,64.5889,13876.0
2015-09-11 12:05:00,79.46,79.48,79.37,79.37,6430.0,64.5889,64.6051,64.5157,64.5157,6430.0
2015-09-11 12:10:00,79.36,79.46,79.34,79.44,7782.0,64.5076,64.5889,64.4913,64.5726,7782.0
2015-09-11 12:15:00,79.45,79.48,79.33,79.34,7700.0,64.5808,64.6051,64.4832,64.4913,7700.0
2015-09-11 12:20:00,79.33,79.33,79.24,79.27,7543.0,64.4832,64.4832,64.4101,64.4344,7543.0
2015-09-11 12:25:00,79.27,79.31,79.23,79.31,10381.0,64.4344,64.467,64.4019,64.467,10381.0
2015-09-11 12:30:00,79.3,79.36,79.28,79.31,6000.0,64.4588,64.5076,64.4426,64.467,6000.0
2015-09-11 12:35:00,79.32,79.36,79.23,79.23,11886.0,64.4751,64.5076,64.4019,64.4019,11886.0
2015-09-11 12:40:00,79.24,79.31,79.24,79.29,13475.0,64.4101,64.467,64.4101,64.4507,13475.0
2015-09-11 12:45:00,79.28,79.39,79.28,79.37,9777.0,64.4426,64.532,64.4426,64.5157,9777.0
2015-09-11 12:50:00,79.39,79.47,79.32,79.33,8127.0,64.532,64.597,64.4751,64.4832,8127.0
2015-09-11 12:55:00,79.33,79.34,79.16,79.18,10270.0,64.4832,64.4913,64.345,64.3613,10270.0
2015-09-11 13:00:00,79.17,79.22,79.16,79.17,7021.0,64.3532,64.3938,64.345,64.3532,7021.0
2015-09-11 13:05:00,79.18,79.21,79.13,79.19,8233.0,64.3613,64.3857,64.3206,64.3694,8233.0
2015-09-11 13:10:00,79.19,79.23,79.12,79.13,20017.0,64.3694,64.4019,64.3125,64.3206,20017.0
2015-09-11 13:15:00,79.14,79.15,79.09,79.09,5218.0,64.3288,64.3369,64.2881,64.2881,5218.0
2015-09-11 13:20:00,79.09,79.11,79.04,79.04,7597.0,64.2881,64.3044,64.2475,64.2475,7597.0
2015-09-11 13:25:00,79.04,79.05,79.01,79.01,6169.0,64.2475,64.2556,64.2231,64.2231,6169.0
2015-09-11 13:30:00,79.0,79.01,78.94,78.98,20100.0,64.215,64.2231,64.1662,64.1987,20100.0
2015-09-11 13:35:00,78.96,78.97,78.94,78.96,45998.0,64.1825,64.1906,64.1662,64.1825,45998.0
2015-09-11 13:40:00,78.96,78.99,78.95,78.97,24557.0,64.1825,64.2069,64.1743,64.1906,24557.0
2015-09-11 13:45:00,78.98,78.98,78.94,78.96,50509.0,64.1987,64.1987,64.1662,64.1825,50509.0
2015-09-11 13:50:00,78.96,78.97,78.94,78.96,46477.0,64.1825,64.1906,64.1662,64.1825,46477.0
2015-09-11 13:55:00,78.97,78.99,78.95,78.98,15725.0,64.1906,64.2069,64.1743,64.1987,15725.0
2015-09-11 14:00:00,78.97,78.98,78.95,78.95,9175.0,64.1906,64.1987,64.1743,64.1743,9175.0
2015-09-11 14:05:00,78.96,78.98,78.94,78.97,48871.0,64.1825,64.1987,64.1662,64.1906,48871.0
2015-09-11 14:10:00,78.97,79.04,78.96,78.96,17505.0,64.1906,64.2475,64.1825,64.1825,17505.0
2015-09-11 14:15:00,78.97,79.01,78.96,78.97,6667.0,64.1906,64.2231,64.1825,64.1906,6667.0
2015-09-11 14:20:00,78.99,79.07,78.98,79.06,7612.0,64.2069,64.2719,64.1987,64.2638,7612.0
2015-09-11 14:25:00,79.05,79.05,78.94,78.96,37430.0,64.2556,64.2556,64.1662,64.1825,37430.0
2015-09-11 14:30:00,78.97,79.02,78.97,79.0,17826.0,64.1906,64.2312,64.1906,64.215,17826.0
2015-09-11 14:35:00,79.0,79.11,79.0,79.07,11203.0,64.215,64.3044,64.215,64.2719,11203.0
2015-09-11 14:40:00,79.06,79.06,78.96,78.97,8236.0,64.2638,64.2638,64.1825,64.1906,8236.0
2015-09-11 14:45:00,78.99,79.05,78.88,78.9,114312.0,64.2069,64.2556,64.1174,64.1337,114312.0
2015-09-11 14:50:00,78.9,78.99,78.88,78.98,148651.0,64.1337,64.2069,64.1174,64.1987,148651.0
2015-09-11 14:55:00,78.97,78.99,78.95,78.98,27176.0,64.1906,64.2069,64.1743,64.1987,27176.0
2015-09-11 15:00:00,78.98,79.04,78.96,79.01,27100.0,64.1987,64.2475,64.1825,64.2231,27100.0
2015-09-11 15:05:00,79.0,79.06,78.98,79.0,22164.0,64.215,64.2638,64.1987,64.215,22164.0
2015-09-11 15:10:00,79.0,79.03,78.98,78.99,25080.0,64.215,64.2394,64.1987,64.2069,25080.0
2015-09-11 15:15:00,79.0,79.05,78.97,78.97,26494.0,64.215,64.2556,64.1906,64.1906,26494.0
2015-09-11 15:20:00,78.97,78.99,78.94,78.97,31856.0,64.1906,64.2069,64.1662,64.1906,31856.0
2015-09-11 15:25:00,78.97,78.99,78.95,78.95,18273.0,64.1906,64.2069,64.1743,64.1743,18273.0
2015-09-11 15:30:00,78.96,79.01,78.95,78.99,39449.0,64.1825,64.2231,64.1743,64.2069,39449.0
2015-09-11 15:35:00,78.99,79.01,78.97,79.0,32142.0,64.2069,64.2231,64.1906,64.215,32142.0
2015-09-11 15:40:00,79.0,79.0,78.95,78.96,49966.0,64.215,64.215,64.1743,64.1825,49966.0
2015-09-11 15:45:00,78.97,78.99,78.94,78.96,101875.0,64.1906,64.2069,64.1662,64.1825,101875.0
2015-09-11 15:50:00,78.96,79.06,78.96,78.97,43342.0,64.1825,64.2638,64.1825,64.1906,43342.0
2015-09-11 15:55:00,78.98,79.17,78.98,79.15,72026.0,64.1987,64.3532,64.1987,64.3369,72026.0
2015-09-14 09:30:00,79.17,79.19,78.92,78.96,25698.0,64.3532,64.3694,64.15,64.1825,25698.0
2015-09-14 09:35:00,78.96,79.12,78.91,79.1,27366.0,64.1825,64.3125,64.1418,64.2963,27366.0
2015-09-14 09:40:00,79.1,79.13,78.95,78.98,20085.0,64.2963,64.3206,64.1743,64.1987,20085.0
2015-09-14 09:45:00,78.96,78.99,78.92,78.95,45716.0,64.1825,64.2069,64.15,64.1743,45716.0
2015-09-14 09:50:00,78.94,78.99,78.93,78.99,69604.0,64.1662,64.2069,64.1581,64.2069,69604.0
2015-09-14 09:55:00,78.97,78.97,78.94,78.96,51436.0,64.1906,64.1906,64.1662,64.1825,51436.0
2015-09-14 10:00:00,78.96,78.97,78.93,78.95,104842.0,64.1825,64.1906,64.1581,64.1743,104842.0
2015-09-14 10:05:00,78.95,78.98,78.93,78.96,87554.0,64.1743,64.1987,64.1581,64.1825,87554.0
2015-09-14 10:10:00,78.96,79.01,78.94,78.95,59738.0,64.1825,64.2231,64.1662,64.1743,59738.0
2015-09-14 10:15:00,78.96,79.04,78.96,78.97,14879.0,64.1825,64.2475,64.1825,64.1906,14879.0
2015-09-14 10:20:00,78.96,78.98,78.94,78.97,52027.0,64.1825,64.1987,64.1662,64.1906,52027.0
2015-09-14 10:25:00,78.98,79.0,78.95,78.98,40030.0,64.1987,64.215,64.1743,64.1987,40030.0
2015-09-14 10:30:00,78.98,79.0,78.94,78.99,63756.0,64.1987,64.215,64.1662,64.2069,63756.0
2015-09-14 10:35:00,78.98,79.04,78.95,79.0,20963.0,64.1987,64.2475,64.1743,64.215,20963.0
2015-09-14 10:40:00,79.0,79.07,79.0,79.04,12958.0,64.215,64.2719,64.215,64.2475,12958.0
2015-09-14 10:45:00,79.06,79.09,78.99,78.99,12707.0,64.2638,64.2881,64.2069,64.2069,12707.0
2015-09-14 10:50:00,78.98,78.99,78.93,78.95,102222.0,64.1987,64.2069,64.1581,64.1743,102222.0
2015-09-14 10:55:00,78.95,78.95,78.85,78.92,94873.0,64.1743,64.1743,64.0931,64.15,94873.0
2015-09-14 11:00:00,78.91,78.93,78.89,78.91,29082.0,64.1418,64.1581,64.1256,64.1418,29082.0
2015-09-14 11:05:00,78.9,78.97,78.89,78.95,50864.0,64.1337,64.1906,64.1256,64.1743,50864.0
2015-09-14 11:10:00,78.95,78.99,78.84,78.99,51522.0,64.1743,64.2069,64.0849,64.2069,51522.0
2015-09-14 11:15:00,78.98,79.01,78.95,78.97,11600.0,64.1987,64.2231,64.1743,64.1906,11600.0
2015-09-14 11:20:00,78.97,78.98,78.94,78.96,16544.0,64.1906,64.1987,64.1662,64.1825,16544.0
2015-09-14 11:25:00,78.97,78.99,78.95,78.96,20768.0,64.1906,64.2069,64.1743,64.1825,20768.0
2015-09-14 11:30:00,78.95,78.97,78.94,78.95,42284.0,64.1743,64.1906,64.1662,64.1743,42284.0
2015-09-14 11:35:00,78.95,78.97,78.94,78.95,42743.0,64.1743,64.1906,64.1662,64.1743,42743.0
2015-09-14 11:40:00,78.94,78.97,78.94,78.96,31089.0,64.1662,64.1906,64.1662,64.1825,31089.0
2015-09-14 11:45:00,78.95,78.97,78.94,78.95,54745.0,64.1743,64.1906,64.1662,64.1743,54745.0
2015-09-14 11:50:00,78.95,78.99,78.95,78.97,28388.0,64.1743,64.2069,64.1743,64.1906,28388.0
2015-09-14 11:55:00,78.96,78.97,78.95,78.95,24677.0,64.1825,64.1906,64.1743,64.1743,24677.0
2015-09-14 12:00:00,78.95,78.98,78.94,78.96,53543.0,64.1743,64.1987,64.1662,64.1825,53543.0
2015-09-14 12:05:00,78.95,79.03,78.95,78.97,23328.0,64.1743,64.2394,64.1743,64.1906,23328.0
2015-09-14 12:10:00,78.96,78.97,78.88,78.96,65209.0,64.1825,64.1906,64.1174,64.1825,65209.0
2015-09-14 12:15:00,78.96,79.0,78.95,78.97,9404.0,64.1825,64.215,64.1743,64.1906,9404.0
2015-09-14 12:20:00,78.96,79.01,78.95,79.01,12394.0,64.1825,64.2231,64.1743,64.2231,12394.0
2015-09-14 12:25:00,79.02,79.04,78.97,79.02,13181.0,64.2312,64.2475,64.1906,64.2312,13181.0
2015-09-14 12:30:00,79.01,79.12,78.98,79.09,13922.0,64.2231,64.3125,64.1987,64.2881,13922.0
2015-09-14 12:35:00,79.1,79.11,79.03,79.09,13929.0,64.2963,64.3044,64.2394,64.2881,13929.0
2015-09-14 12:40:00,79.08,79.09,78.98,78.99,11287.0,64.28,64.2881,64.1987,64.2069,11287.0
2015-09-14 12:45:00,78.98,79.02,78.97,79.0,7600.0,64.1987,64.2312,64.1906,64.215,7600.0
2015-09-14 12:50:00,79.0,79.0,78.96,78.96,7327.0,64.215,64.215,64.1825,64.1825,7327.0
2015-09-14 12:55:00,78.95,78.98,78.94,78.96,20019.0,64.1743,64.1987,64.1662,64.1825,20019.0
2015-09-14 13:00:00,78.95,78.97,78.94,78.95,22537.0,64.1743,64.1906,64.1662,64.1743,22537.0
2015-09-14 13:05:00,78.96,79.0,78.95,78.98,15961.0,64.1825,64.215,64.1743,64.1987,15961.0
2015-09-14 13:10:00,78.97,79.0,78.95,78.96,9138.0,64.1906,64.215,64.1743,64.1825,9138.0
2015-09-14 13:15:00,78.95,78.97,78.95,78.96,25611.0,64.1743,64.1906,64.1743,64.1825,25611.0
2015-09-14 13:20:00,78.95,78.97,78.95,78.96,15192.0,64.1743,64.1906,64.1743,64.1825,15192.0
2015-09-14 13:25:00,78.95,78.97,78.95,78.97,8240.0,64.1743,64.1906,64.1743,64.1906,8240.0
2015-09-14 13:30:00,78.97,78.97,78.95,78.97,9777.0,64.1906,64.1906,64.1743,64.1906,9777.0
2015-09-14 13:35:00,78.97,78.99,78.95,78.96,13352.0,64.1906,64.2069,64.1743,64.1825,13352.0
2015-09-14 13:40:00,78.96,79.04,78.95,79.02,14377.0,64.1825,64.2475,64.1743,64.2312,14377.0
2015-09-14 13:45:00,79.02,79.04,78.99,79.03,17051.0,64.2312,64.2475,64.2069,64.2394,17051.0
2015-09-14 13:50:00,79.02,79.02,78.96,78.96,6955.0,64.2312,64.2312,64.1825,64.1825,6955.0
2015-09-14 13:55:00,78.97,79.01,78.95,79.01,12268.0,64.1906,64.2231,64.1743,64.2231,12268.0
2015-09-14 14:00:00,79.0,79.0,78.95,78.96,11327.0,64.215,64.215,64.1743,64.1825,11327.0
2015-09-14 14:05:00,78.97,78.99,78.94,78.96,24213.0,64.1906,64.2069,64.1662,64.1825,24213.0
2015-09-14 14:10:00,78.96,79.01,78.95,78.98,43767.0,64.1825,64.2231,64.1743,64.1987,43767.0
2015-09-14 14:15:00,78.99,79.02,78.97,78.99,9570.0,64.2069,64.2312,64.1906,64.2069,9570.0
2015-09-14 14:20:00,79.0,79.05,78.96,78.98,12393.0,64.215,64.2556,64.1825,64.1987,12393.0
2015-09-14 14:25:00,78.97,78.99,78.95,78.96,17290.0,64.1906,64.2069,64.1743,64.1825,17290.0
2015-09-14 14:30:00,78.96,78.96,78.94,78.96,51161.0,64.1825,64.1825,64.1662,64.1825,51161.0
2015-09-14 14:35:00,78.95,78.98,78.95,78.96,25781.0,64.1743,64.1987,64.1743,64.1825,25781.0
2015-09-14 14:40:00,78.96,78.98,78.95,78.96,12918.0,64.1825,64.1987,64.1743,64.1825,12918.0
2015-09-14 14:45:00,78.96,78.98,78.95,78.95,46092.0,64.1825,64.1987,64.1743,64.1743,46092.0
2015-09-14 14:50:00,78.95,78.96,78.88,78.91,50186.0,64.1743,64.1825,64.1174,64.1418,50186.0
2015-09-14 14:55:00,78.92,78.99,78.92,78.92,19990.0,64.15,64.2069,64.15,64.15,19990.0
2015-09-14 15:00:00,78.91,78.91,78.81,78.81,11513.0,64.1418,64.1418,64.0605,64.0605,11513.0
2015-09-14 15:05:00,78.8,78.8,78.75,78.75,10396.0,64.0524,64.0524,64.0118,64.0118,10396.0
2015-09-14 15:10:00,78.75,78.77,78.71,78.77,16455.0,64.0118,64.028,63.9793,64.028,16455.0
2015-09-14 15:15:00,78.77,78.85,78.74,78.77,14425.0,64.028,64.0931,64.0036,64.028,14425.0
2015-09-14 15:20:00,78.76,78.87,78.72,78.72,15008.0,64.0199,64.1093,63.9874,63.9874,15008.0
2015-09-14 15:25:00,78.73,78.74,78.66,78.69,26599.0,63.9955,64.0036,63.9386,63.963,26599.0
2015-09-14 15:30:00,78.7,78.72,78.63,78.7,26596.0,63.9711,63.9874,63.9142,63.9711,26596.0
2015-09-14 15:35:00,78.69,78.69,78.59,78.6,31013.0,63.963,63.963,63.8817,63.8898,31013.0
2015-09-14 15:40:00,78.59,78.64,78.57,78.61,34623.0,63.8817,63.9224,63.8655,63.898,34623.0
2015-09-14 15:45:00,78.6,78.64,78.54,78.56,40161.0,63.8898,63.9224,63.8411,63.8573,40161.0
2015-09-14 15:50:00,78.56,78.65,78.56,78.59,28834.0,63.8573,63.9305,63.8573,63.8817,28834.0
2015-09-14 15:55:00,78.59,78.75,78.59,78.7,52575.0,63.8817,64.0118,63.8817,63.9711,52575.0
2015-09-15 09:30:00,79.1,79.12,78.71,78.96,23177.0,64.2963,64.3125,63.9793,64.1825,23177.0
2015-09-15 09:35:00,78.95,79.12,78.9,79.02,12187.0,64.1743,64.3125,64.1337,64.2312,12187.0
2015-09-15 09:40:00,79.04,79.31,78.96,79.26,10759.0,64.2475,64.467,64.1825,64.4263,10759.0
2015-09-15 09:45:00,79.23,79.33,79.16,79.33,9668.0,64.4019,64.4832,64.345,64.4832,9668.0
2015-09-15 09:50:00,79.39,79.5,79.3,79.46,11707.0,64.532,64.6214,64.4588,64.5889,11707.0
2015-09-15 09:55:00,79.5,79.5,79.32,79.32,6483.0,64.6214,64.6214,64.4751,64.4751,6483.0
2015-09-15 10:00:00,79.34,79.44,79.28,79.29,26139.0,64.4913,64.5726,64.4426,64.4507,26139.0
2015-09-15 10:05:00,79.27,79.27,79.14,79.16,16909.0,64.4344,64.4344,64.3288,64.345,16909.0
2015-09-15 10:10:00,79.17,79.3,79.14,79.3,8604.0,64.3532,64.4588,64.3288,64.4588,8604.0
2015-09-15 10:15:00,79.28,79.5,79.28,79.49,6779.0,64.4426,64.6214,64.4426,64.6133,6779.0
2015-09-15 10:20:00,79.49,79.65,79.46,79.55,26962.0,64.6133,64.7433,64.5889,64.662,26962.0
2015-09-15 10:25:00,79.53,79.57,79.41,79.42,10513.0,64.6458,64.6783,64.5482,64.5564,10513.0
2015-09-15 10:30:00,79.42,79.68,79.41,79.68,9577.0,64.5564,64.7677,64.5482,64.7677,9577.0
2015-09-15 10:35:00,79.68,79.71,79.54,79.58,8544.0,64.7677,64.7921,64.6539,64.6864,8544.0
2015-09-15 10:40:00,79.59,79.72,79.59,79.68,9459.0,64.6946,64.8002,64.6946,64.7677,9459.0
2015-09-15 10:45:00,79.69,79.78,79.55,79.55,33171.0,64.7758,64.849,64.662,64.662,33171.0
2015-09-15 10:50:00,79.57,79.61,79.48,79.5,31392.0,64.6783,64.7108,64.6051,64.6214,31392.0
2015-09-15 10:55:00,79.52,79.64,79.52,79.64,6402.0,64.6377,64.7352,64.6377,64.7352,6402.0
2015-09-15 11:00:00,79.67,79.67,79.53,79.58,25660.0,64.7596,64.7596,64.6458,64.6864,25660.0
2015-09-15 11:05:00,79.57,79.59,79.52,79.58,8299.0,64.6783,64.6946,64.6377,64.6864,8299.0
2015-09-15 11:10:00,79.57,79.6,79.52,79.55,5354.0,64.6783,64.7027,64.6377,64.662,5354.0
2015-09-15 11:15:00,79.52,79.6,79.5,79.57,17374.0,64.6377,64.7027,64.6214,64.6783,17374.0
2015-09-15 11:20:00,79.57,79.61,79.52,79.57,8500.0,64.6783,64.7108,64.6377,64.6783,8500.0
2015-09-15 11:25:00,79.56,79.65,79.56,79.65,4659.0,64.6702,64.7433,64.6702,64.7433,4659.0
2015-09-15 11:30:00,79.65,79.72,79.61,79.61,7926.0,64.7433,64.8002,64.7108,64.7108,7926.0
2015-09-15 11:35:00,79.61,79.65,79.58,79.59,14584.0,64.7108,64.7433,64.6864,64.6946,14584.0
2015-09-15 11:40:00,79.58,79.66,79.58,79.66,3877.0,64.6864,64.7515,64.6864,64.7515,3877.0
2015-09-15 11:45:00,79.67,79.71,79.67,79.69,10741.0,64.7596,64.7921,64.7596,64.7758,10741.0
2015-09-15 11:50:00,79.7,79.72,79.6,79.65,8701.0,64.784,64.8002,64.7027,64.7433,8701.0
2015-09-15 11:55:00,79.63,79.68,79.63,79.67,6577.0,64.7271,64.7677,64.7271,64.7596,6577.0
2015-09-15 12:00:00,79.68,79.72,79.63,79.64,12503.0,64.7677,64.8002,64.7271,64.7352,12503.0
2015-09-15 12:05:00,79.63,79.78,79.63,79.78,13759.0,64.7271,64.849,64.7271,64.849,13759.0
2015-09-15 12:10:00,79.76,79.76,79.7,79.76,14963.0,64.8327,64.8327,64.784,64.8327,14963.0
2015-09-15 12:15:00,79.77,79.8,79.72,79.76,16786.0,64.8409,64.8653,64.8002,64.8327,16786.0
2015-09-15 12:20:00,79.76,79.83,79.76,79.76,10764.0,64.8327,64.8896,64.8327,64.8327,10764.0
2015-09-15 12:25:00,79.77,79.82,79.73,79.8,20377.0,64.8409,64.8815,64.8084,64.8653,20377.0
2015-09-15 12:30:00,79.8,79.89,79.79,79.82,29040.0,64.8653,64.9384,64.8571,64.8815,29040.0
2015-09-15 12:35:00,79.82,79.84,79.76,79.82,11687.0,64.8815,64.8978,64.8327,64.8815,11687.0
2015-09-15 12:40:00,79.83,79.88,79.83,79.88,2500.0,64.8896,64.9303,64.8896,64.9303,2500.0
2015-09-15 12:45:00,79.86,79.93,79.85,79.89,23706.0,64.914,64.9709,64.9059,64.9384,23706.0
2015-09-15 12:50:00,79.9,79.92,79.81,79.82,12225.0,64.9465,64.9628,64.8734,64.8815,12225.0
2015-09-15 12:55:00,79.83,79.91,79.82,79.87,24145.0,64.8896,64.9547,64.8815,64.9222,24145.0
2015-09-15 13:00:00,79.89,79.95,79.85,79.95,9658.0,64.9384,64.9872,64.9059,64.9872,9658.0
2015-09-15 13:05:00,79.95,79.96,79.86,79.89,10575.0,64.9872,64.9953,64.914,64.9384,10575.0
2015-09-15 13:10:00,79.9,79.97,79.88,79.97,8542.0,64.9465,65.0034,64.9303,65.0034,8542.0
2015-09-15 13:15:00,79.98,80.01,79.92,79.97,15886.0,65.0116,65.036,64.9628,65.0034,15886.0
2015-09-15 13:20:00,79.98,80.03,79.94,79.98,12237.0,65.0116,65.0522,64.9791,65.0116,12237.0
2015-09-15 13:25:00,79.98,80.07,79.98,79.99,7532.0,65.0116,65.0847,65.0116,65.0197,7532.0
2015-09-15 13:30:00,80.02,80.16,80.02,80.07,15294.0,65.0441,65.1579,65.0441,65.0847,15294.0
2015-09-15 13:35:00,80.07,80.07,79.98,80.02,19346.0,65.0847,65.0847,65.0116,65.0441,19346.0
2015-09-15 13:40:00,80.05,80.14,80.04,80.13,4625.0,65.0685,65.1416,65.0603,65.1335,4625.0
2015-09-15 13:45:00,80.11,80.16,80.08,80.16,5467.0,65.1172,65.1579,65.0929,65.1579,5467.0
2015-09-15 13:50:00,80.14,80.22,80.12,80.17,19461.0,65.1416,65.2067,65.1254,65.166,19461.0
2015-09-15 13:55:00,80.15,80.15,80.05,80.08,7188.0,65.1498,65.1498,65.0685,65.0929,7188.0
2015-09-15 14:00:00,80.09,80.09,80.04,80.06,8918.0,65.101,65.101,65.0603,65.0766,8918.0
2015-09-15 14:05:00,80.06,80.18,80.05,80.18,23173.0,65.0766,65.1741,65.0685,65.1741,23173.0
2015-09-15 14:10:00,80.18,80.19,80.1,80.13,22771.0,65.1741,65.1823,65.1091,65.1335,22771.0
2015-09-15 14:15:00,80.14,80.2,80.14,80.17,7255.0,65.1416,65.1904,65.1416,65.166,7255.0
2015-09-15 14:20:00,80.17,80.18,80.06,80.1,20523.0,65.166,65.1741,65.0766,65.1091,20523.0
2015-09-15 14:25:00,80.1,80.18,80.07,80.16,8028.0,65.1091,65.1741,65.0847,65.1579,8028.0
2015-09-15 14:30:00,80.14,80.17,80.12,80.15,5359.0,65.1416,65.166,65.1254,65.1498,5359.0
2015-09-15 14:35:00,80.16,80.2,80.14,80.14,7844.0,65.1579,65.1904,65.1416,65.1416,7844.0
2015-09-15 14:40:00,80.14,80.19,80.13,80.13,6947.0,65.1416,65.1823,65.1335,65.1335,6947.0
2015-09-15 14:45:00,80.12,80.21,80.11,80.16,36621.0,65.1254,65.1985,65.1172,65.1579,36621.0
2015-09-15 14:50:00,80.17,80.29,80.14,80.29,20859.0,65.166,65.2636,65.1416,65.2636,20859.0
2015-09-15 14:55:00,80.29,80.45,80.28,80.44,11531.0,65.2636,65.3936,65.2554,65.3855,11531.0
2015-09-15 15:00:00,80.44,80.49,80.42,80.48,14411.0,65.3855,65.4261,65.3692,65.418,14411.0
2015-09-15 15:05:00,80.49,80.56,80.45,80.56,15688.0,65.4261,65.483,65.3936,65.483,15688.0
2015-09-15 15:10:00,80.57,80.59,80.54,80.58,12232.0,65.4912,65.5074,65.4668,65.4993,12232.0
2015-09-15 15:15:00,80.57,80.65,80.56,80.63,18844.0,65.4912,65.5562,65.483,65.5399,18844.0
2015-09-15 15:20:00,80.63,80.69,80.62,80.66,19209.0,65.5399,65.5887,65.5318,65.5643,19209.0
2015-09-15 15:25:00,80.67,80.71,80.64,80.68,21955.0,65.5724,65.6049,65.548,65.5806,21955.0
2015-09-15 15:30:00,80.7,80.75,80.69,80.74,24405.0,65.5968,65.6375,65.5887,65.6293,24405.0
2015-09-15 15:35:00,80.73,80.76,80.71,80.72,32280.0,65.6212,65.6456,65.6049,65.6131,32280.0
2015-09-15 15:40:00,80.71,80.71,80.61,80.64,49507.0,65.6049,65.6049,65.5237,65.548,49507.0
2015-09-15 15:45:00,80.64,80.64,80.54,80.58,30689.0,65.548,65.548,65.4668,65.4993,30689.0
2015-09-15 15:50:00,80.58,80.63,80.53,80.54,41472.0,65.4993,65.5399,65.4586,65.4668,41472.0
2015-09-15 15:55:00,80.54,80.61,80.48,80.53,118767.0,65.4668,65.5237,65.418,65.4586,118767.0
2015-09-16 09:30:00,80.44,81.05,80.33,80.96,25763.0,65.3855,65.8813,65.2961,65.8082,25763.0
2015-09-16 09:35:00,80.94,81.58,80.8,81.57,36182.0,65.7919,66.3121,65.6781,66.304,36182.0
2015-09-16 09:40:00,81.56,81.88,81.55,81.63,71527.0,66.2959,66.556,66.2877,66.3528,71527.0
2015-09-16 09:45:00,81.63,81.74,81.47,81.56,28118.0,66.3528,66.4422,66.2227,66.2959,28118.0
2015-09-16 09:50:00,81.59,81.62,81.46,81.48,27228.0,66.3203,66.3446,66.2146,66.2308,27228.0
2015-09-16 09:55:00,81.48,81.48,81.25,81.29,46575.0,66.2308,66.2308,66.0439,66.0764,46575.0
2015-09-16 10:00:00,81.31,81.36,81.12,81.25,28774.0,66.0927,66.1333,65.9382,66.0439,28774.0
2015-09-16 10:05:00,81.22,81.44,81.22,81.43,23758.0,66.0195,66.1983,66.0195,66.1902,23758.0
2015-09-16 10:10:00,81.44,81.52,81.33,81.4,32925.0,66.1983,66.2634,66.1089,66.1658,32925.0
2015-09-16 10:15:00,81.39,81.52,81.37,81.37,25313.0,66.1577,66.2634,66.1414,66.1414,25313.0
2015-09-16 10:20:00,81.38,81.48,81.35,81.39,18421.0,66.1496,66.2308,66.1252,66.1577,18421.0
2015-09-16 10:25:00,81.37,81.59,81.37,81.58,26070.0,66.1414,66.3203,66.1414,66.3121,26070.0
2015-09-16 10:30:00,81.59,81.75,81.59,81.68,20904.0,66.3203,66.4503,66.3203,66.3934,20904.0
2015-09-16 10:35:00,81.66,81.7,81.44,81.58,59740.0,66.3772,66.4097,66.1983,66.3121,59740.0
2015-09-16 10:40:00,81.6,81.65,81.58,81.64,100288.0,66.3284,66.369,66.3121,66.3609,100288.0
2015-09-16 10:45:00,81.64,81.81,81.62,81.63,24386.0,66.3609,66.4991,66.3446,66.3528,24386.0
2015-09-16 10:50:00,81.64,81.82,81.63,81.8,37217.0,66.3609,66.5072,66.3528,66.491,37217.0
2015-09-16 10:55:00,81.82,81.86,81.69,81.69,30468.0,66.5072,66.5397,66.4015,66.4015,30468.0
2015-09-16 11:00:00,81.69,81.71,81.6,81.6,40141.0,66.4015,66.4178,66.3284,66.3284,40141.0
2015-09-16 11:05:00,81.6,81.65,81.53,81.6,31999.0,66.3284,66.369,66.2715,66.3284,31999.0
2015-09-16 11:10:00,81.61,81.61,81.5,81.61,34150.0,66.3365,66.3365,66.2471,66.3365,34150.0
2015-09-16 11:15:00,81.61,81.63,81.54,81.54,29079.0,66.3365,66.3528,66.2796,66.2796,29079.0
2015-09-16 11:20:00,81.54,81.63,81.54,81.6,37124.0,66.2796,66.3528,66.2796,66.3284,37124.0
2015-09-16 11:25:00,81.6,81.66,81.54,81.6,34799.0,66.3284,66.3772,66.2796,66.3284,34799.0
2015-09-16 11:30:00,81.61,81.68,81.57,81.6,15598.0,66.3365,66.3934,66.304,66.3284,15598.0
2015-09-16 11:35:00,81.61,81.63,81.57,81.59,26403.0,66.3365,66.3528,66.304,66.3203,26403.0
2015-09-16 11:40:00,81.6,81.61,81.55,81.6,23188.0,66.3284,66.3365,66.2877,66.3284,23188.0
2015-09-16 11:45:00,81.6,81.65,81.54,81.59,29064.0,66.3284,66.369,66.2796,66.3203,29064.0
2015-09-16 11:50:00,81.59,81.67,81.58,81.66,10610.0,66.3203,66.3853,66.3121,66.3772,10610.0
2015-09-16 11:55:00,81.66,81.68,81.6,81.61,12011.0,66.3772,66.3934,66.3284,66.3365,12011.0
2015-09-16 12:00:00,81.6,81.65,81.51,81.51,13042.0,66.3284,66.369,66.2552,66.2552,13042.0
2015-09-16 12:05:00,81.53,81.53,81.45,81.47,11697.0,66.2715,66.2715,66.2065,66.2227,11697.0
2015-09-16 12:10:00,81.47,81.58,81.42,81.55,12017.0,66.2227,66.3121,66.1821,66.2877,12017.0
2015-09-16 12:15:00,81.55,81.6,81.5,81.58,27104.0,66.2877,66.3284,66.2471,66.3121,27104.0
2015-09-16 12:20:00,81.59,81.62,81.53,81.59,13517.0,66.3203,66.3446,66.2715,66.3203,13517.0
2015-09-16 12:25:00,81.6,81.6,81.52,81.57,10100.0,66.3284,66.3284,66.2634,66.304,10100.0
2015-09-16 12:30:00,81.58,81.6,81.53,81.6,11118.0,66.3121,66.3284,66.2715,66.3284,11118.0
2015-09-16 12:35:00,81.59,81.6,81.49,81.52,34489.0,66.3203,66.3284,66.239,66.2634,34489.0
2015-09-16 12:40:00,81.55,81.64,81.49,81.63,15379.0,66.2877,66.3609,66.239,66.3528,15379.0
2015-09-16 12:45:00,81.63,81.67,81.58,81.67,5623.0,66.3528,66.3853,66.3121,66.3853,5623.0
2015-09-16 12:50:00,81.69,81.74,81.68,81.68,7556.0,66.4015,66.4422,66.3934,66.3934,7556.0
2015-09-16 12:55:00,81.69,81.69,81.65,81.66,7002.0,66.4015,66.4015,66.369,66.3772,7002.0
2015-09-16 13:00:00,81.65,81.65,81.55,81.61,8302.0,66.369,66.369,66.2877,66.3365,8302.0
2015-09-16 13:05:00,81.61,81.65,81.59,81.65,21195.0,66.3365,66.369,66.3203,66.369,21195.0
2015-09-16 13:10:00,81.65,81.65,81.58,81.62,16575.0,66.369,66.369,66.3121,66.3446,16575.0
2015-09-16 13:15:00,81.61,81.67,81.6,81.66,20795.0,66.3365,66.3853,66.3284,66.3772,20795.0
2015-09-16 13:20:00,81.66,81.66,81.5,81.56,11258.0,66.3772,66.3772,66.2471,66.2959,11258.0
2015-09-16 13:25:00,81.56,81.56,81.49,81.51,22497.0,66.2959,66.2959,66.239,66.2552,22497.0
2015-09-16 13:30:00,81.5,81.58,81.49,81.5,17374.0,66.2471,66.3121,66.239,66.2471,17374.0
2015-09-16 13:35:00,81.51,81.52,81.37,81.38,35733.0,66.2552,66.2634,66.1414,66.1496,35733.0
2015-09-16 13:40:00,81.37,81.47,81.36,81.46,39952.0,66.1414,66.2227,66.1333,66.2146,39952.0
2015-09-16 13:45:00,81.45,81.49,81.42,81.44,10166.0,66.2065,66.239,66.1821,66.1983,10166.0
2015-09-16 13:50:00,81.44,81.49,81.39,81.4,16616.0,66.1983,66.239,66.1577,66.1658,16616.0
2015-09-16 13:55:00,81.4,81.45,81.4,81.41,9366.0,66.1658,66.2065,66.1658,66.1739,9366.0
2015-09-16 14:00:00,81.41,81.47,81.39,81.47,24221.0,66.1739,66.2227,66.1577,66.2227,24221.0
2015-09-16 14:05:00,81.48,81.57,81.39,81.57,32049.0,66.2308,66.304,66.1577,66.304,32049.0
2015-09-16 14:10:00,81.56,81.56,80.94,81.0,149920.0,66.2959,66.2959,65.7919,65.8407,149920.0
2015-09-16 14:15:00,80.96,81.26,80.94,81.26,71970.0,65.8082,66.052,65.7919,66.052,71970.0
2015-09-16 14:20:00,81.24,81.3,81.1,81.11,16824.0,66.0358,66.0845,65.922,65.9301,16824.0
2015-09-16 14:25:00,81.14,81.16,81.0,81.0,25333.0,65.9545,65.9707,65.8407,65.8407,25333.0
2015-09-16 14:30:00,81.0,81.21,80.91,81.14,36884.0,65.8407,66.0114,65.7675,65.9545,36884.0
2015-09-16 14:35:00,81.15,81.23,81.15,81.21,60929.0,65.9626,66.0276,65.9626,66.0114,60929.0
2015-09-16 14:40:00,81.2,81.34,81.18,81.34,31572.0,66.0032,66.117,65.987,66.117,31572.0
2015-09-16 14:45:00,81.34,81.47,81.32,81.38,22916.0,66.117,66.2227,66.1008,66.1496,22916.0
2015-09-16 14:50:00,81.4,81.49,81.38,81.48,9600.0,66.1658,66.239,66.1496,66.2308,9600.0
2015-09-16 14:55:00,81.49,81.73,81.46,81.65,34090.0,66.239,66.4341,66.2146,66.369,34090.0
2015-09-16 15:00:00,81.69,81.73,81.61,81.71,20562.0,66.4015,66.4341,66.3365,66.4178,20562.0
2015-09-16 15:05:00,81.7,81.86,81.7,81.7,42370.0,66.4097,66.5397,66.4097,66.4097,42370.0
2015-09-16 15:10:00,81.69,81.77,81.59,81.72,12935.0,66.4015,66.4666,66.3203,66.4259,12935.0
2015-09-16 15:15:00,81.69,81.77,81.64,81.76,15860.0,66.4015,66.4666,66.3609,66.4584,15860.0
2015-09-16 15:20:00,81.77,81.81,81.72,81.77,18224.0,66.4666,66.4991,66.4259,66.4666,18224.0
2015-09-16 15:25:00,81.78,81.84,81.73,81.82,21546.0,66.4747,66.5235,66.4341,66.5072,21546.0
2015-09-16 15:30:00,81.83,81.89,81.77,81.82,27367.0,66.5153,66.5641,66.4666,66.5072,27367.0
2015-09-16 15:35:00,81.83,81.88,81.72,81.85,38028.0,66.5153,66.556,66.4259,66.5316,38028.0
2015-09-16 15:40:00,81.86,81.91,81.68,81.69,30080.0,66.5397,66.5804,66.3934,66.4015,30080.0
2015-09-16 15:45:00,81.71,81.73,81.63,81.64,40559.0,66.4178,66.4341,66.3528,66.3609,40559.0
2015-09-16 15:50:00,81.64,81.81,81.64,81.78,56148.0,66.3609,66.4991,66.3609,66.4747,56148.0
2015-09-16 15:55:00,81.78,81.87,81.66,81.68,101309.0,66.4747,66.5479,66.3772,66.3934,101309.0
2015-09-17 09:30:00,81.4,81.73,81.4,81.66,14664.0,66.1658,66.4341,66.1658,66.3772,14664.0
2015-09-17 09:35:00,81.54,81.59,81.27,81.52,8489.0,66.2796,66.3203,66.0601,66.2634,8489.0
2015-09-17 09:40:00,81.57,81.76,81.57,81.75,10508.0,66.304,66.4584,66.304,66.4503,10508.0
2015-09-17 09:45:00,81.72,81.72,81.53,81.7,17252.0,66.4259,66.4259,66.2715,66.4097,17252.0
2015-09-17 09:50:00,81.7,81.72,81.58,81.63,11783.0,66.4097,66.4259,66.3121,66.3528,11783.0
2015-09-17 09:55:00,81.62,81.62,81.46,81.53,9045.0,66.3446,66.3446,66.2146,66.2715,9045.0
2015-09-17 10:00:00,81.51,81.69,81.44,81.63,21151.0,66.2552,66.4015,66.1983,66.3528,21151.0
2015-09-17 10:05:00,81.64,81.66,81.52,81.56,14339.0,66.3609,66.3772,66.2634,66.2959,14339.0
2015-09-17 10:10:00,81.55,81.64,81.52,81.55,18704.0,66.2877,66.3609,66.2634,66.2877,18704.0
2015-09-17 10:15:00,81.54,81.56,81.42,81.45,15317.0,66.2796,66.2959,66.1821,66.2065,15317.0
2015-09-17 10:20:00,81.45,81.62,81.44,81.53,14941.0,66.2065,66.3446,66.1983,66.2715,14941.0
2015-09-17 10:25:00,81.53,81.56,81.49,81.5,12889.0,66.2715,66.2959,66.239,66.2471,12889.0
2015-09-17 10:30:00,81.51,81.53,81.44,81.45,15141.0,66.2552,66.2715,66.1983,66.2065,15141.0
2015-09-17 10:35:00,81.44,81.46,81.36,81.37,27683.0,66.1983,66.2146,66.1333,66.1414,27683.0
2015-09-17 10:40:00,81.35,81.47,81.32,81.44,8179.0,66.1252,66.2227,66.1008,66.1983,8179.0
2015-09-17 10:45:00,81.45,81.51,81.39,81.51,10400.0,66.2065,66.2552,66.1577,66.2552,10400.0
2015-09-17 10:50:00,81.53,81.58,81.5,81.57,13491.0,66.2715,66.3121,66.2471,66.304,13491.0
2015-09-17 10:55:00,81.59,81.63,81.54,81.54,20933.0,66.3203,66.3528,66.2796,66.2796,20933.0
2015-09-17 11:00:00,81.55,81.64,81.55,81.61,13636.0,66.2877,66.3609,66.2877,66.3365,13636.0
2015-09-17 11:05:00,81.62,81.62,81.52,81.57,10137.0,66.3446,66.3446,66.2634,66.304,10137.0
2015-09-17 11:10:00,81.58,81.62,81.53,81.54,13920.0,66.3121,66.3446,66.2715,66.2796,13920.0
2015-09-17 11:15:00,81.55,81.62,81.5,81.5,12979.0,66.2877,66.3446,66.2471,66.2471,12979.0
2015-09-17 11:20:00,81.52,81.57,81.48,81.53,13598.0,66.2634,66.304,66.2308,66.2715,13598.0
2015-09-17 11:25:00,81.54,81.57,81.5,81.53,9664.0,66.2796,66.304,66.2471,66.2715,9664.0
2015-09-17 11:30:00,81.54,81.63,81.51,81.62,19487.0,66.2796,66.3528,66.2552,66.3446,19487.0
2015-09-17 11:35:00,81.61,81.62,81.52,81.56,10600.0,66.3365,66.3446,66.2634,66.2959,10600.0
2015-09-17 11:40:00,81.55,81.56,81.5,81.52,18559.0,66.2877,66.2959,66.2471,66.2634,18559.0
2015-09-17 11:45:00,81.53,81.57,81.51,81.52,13096.0,66.2715,66.304,66.2552,66.2634,13096.0
2015-09-17 11:50:00,81.52,81.56,81.51,81.52,11701.0,66.2634,66.2959,66.2552,66.2634,11701.0
2015-09-17 11:55:00,81.51,81.6,81.47,81.6,13619.0,66.2552,66.3284,66.2227,66.3284,13619.0
2015-09-17 12:00:00,81.6,81.62,81.5,81.5,9837.0,66.3284,66.3446,66.2471,66.2471,9837.0
2015-09-17 12:05:00,81.51,81.58,81.5,81.54,5482.0,66.2552,66.3121,66.2471,66.2796,5482.0
2015-09-17 12:10:00,81.52,81.56,81.49,81.55,7698.0,66.2634,66.2959,66.239,66.2877,7698.0
2015-09-17 12:15:00,81.54,81.6,81.52,81.55,15045.0,66.2796,66.3284,66.2634,66.2877,15045.0
2015-09-17 12:20:00,81.58,81.7,81.56,81.69,4080.0,66.3121,66.4097,66.2959,66.4015,4080.0
2015-09-17 12:25:00,81.68,81.68,81.63,81.68,7364.0,66.3934,66.3934,66.3528,66.3934,7364.0
2015-09-17 12:30:00,81.66,81.67,81.53,81.55,16220.0,66.3772,66.3853,66.2715,66.2877,16220.0
2015-09-17 12:35:00,81.56,81.6,81.52,81.52,19938.0,66.2959,66.3284,66.2634,66.2634,19938.0
2015-09-17 12:40:00,81.53,81.54,81.42,81.46,10806.0,66.2715,66.2796,66.1821,66.2146,10806.0
2015-09-17 12:45:00,81.47,81.55,81.46,81.55,15996.0,66.2227,66.2877,66.2146,66.2877,15996.0
2015-09-17 12:50:00,81.55,81.6,81.53,81.56,10849.0,66.2877,66.3284,66.2715,66.2959,10849.0
2015-09-17 12:55:00,81.55,81.62,81.54,81.61,12806.0,66.2877,66.3446,66.2796,66.3365,12806.0
2015-09-17 13:00:00,81.6,81.61,81.57,81.59,8462.0,66.3284,66.3365,66.304,66.3203,8462.0
2015-09-17 13:05:00,81.58,81.58,81.5,81.53,15129.0,66.3121,66.3121,66.2471,66.2715,15129.0
2015-09-17 13:10:00,81.52,81.64,81.5,81.64,10170.0,66.2634,66.3609,66.2471,66.3609,10170.0
2015-09-17 13:15:00,81.64,81.72,81.64,81.72,9796.0,66.3609,66.4259,66.3609,66.4259,9796.0
2015-09-17 13:20:00,81.72,81.79,81.71,81.72,12676.0,66.4259,66.4828,66.4178,66.4259,12676.0
2015-09-17 13:25:00,81.73,81.82,81.67,81.73,19515.0,66.4341,66.5072,66.3853,66.4341,19515.0
2015-09-17 13:30:00,81.74,81.78,81.72,81.74,12361.0,66.4422,66.4747,66.4259,66.4422,12361.0
2015-09-17 13:35:00,81.74,81.74,81.54,81.55,13499.0,66.4422,66.4422,66.2796,66.2877,13499.0
2015-09-17 13:40:00,81.55,81.58,81.5,81.57,24718.0,66.2877,66.3121,66.2471,66.304,24718.0
2015-09-17 13:45:00,81.58,81.76,81.57,81.76,14036.0,66.3121,66.4584,66.304,66.4584,14036.0
2015-09-17 13:50:00,81.77,81.82,81.74,81.75,14117.0,66.4666,66.5072,66.4422,66.4503,14117.0
2015-09-17 13:55:00,81.75,81.96,81.74,81.74,23758.0,66.4503,66.621,66.4422,66.4422,23758.0
2015-09-17 14:00:00,81.81,82.02,81.15,81.37,88424.0,66.4991,66.6698,65.9626,66.1414,88424.0
2015-09-17 14:05:00,81.41,81.74,81.39,81.67,27366.0,66.1739,66.4422,66.1577,66.3853,27366.0
2015-09-17 14:10:00,81.7,82.01,81.7,81.79,41068.0,66.4097,66.6617,66.4097,66.4828,41068.0
2015-09-17 14:15:00,81.75,82.0,81.75,81.87,34057.0,66.4503,66.6535,66.4503,66.5479,34057.0
2015-09-17 14:20:00,81.92,81.92,81.72,81.8,24220.0,66.5885,66.5885,66.4259,66.491,24220.0
2015-09-17 14:25:00,81.82,81.86,81.61,81.62,9750.0,66.5072,66.5397,66.3365,66.3446,9750.0
2015-09-17 14:30:00,81.65,81.87,81.63,81.82,7495.0,66.369,66.5479,66.3528,66.5072,7495.0
2015-09-17 14:35:00,81.79,81.89,81.71,81.78,17355.0,66.4828,66.5641,66.4178,66.4747,17355.0
2015-09-17 14:40:00,81.8,82.02,81.8,81.99,64481.0,66.491,66.6698,66.491,66.6454,64481.0
2015-09-17 14:45:00,82.0,82.3,81.93,82.22,146120.0,66.6535,66.8974,66.5966,66.8323,146120.0
2015-09-17 14:50:00,82.25,82.28,82.16,82.17,17816.0,66.8567,66.8811,66.7836,66.7917,17816.0
2015-09-17 14:55:00,82.17,82.23,82.06,82.17,25188.0,66.7917,66.8405,66.7023,66.7917,25188.0
2015-09-17 15:00:00,82.17,82.24,81.99,82.08,33920.0,66.7917,66.8486,66.6454,66.7186,33920.0
2015-09-17 15:05:00,82.08,82.09,81.89,81.92,39619.0,66.7186,66.7267,66.5641,66.5885,39619.0
2015-09-17 15:10:00,81.91,82.04,81.57,81.57,45436.0,66.5804,66.686,66.304,66.304,45436.0
2015-09-17 15:15:00,81.59,81.73,81.56,81.61,28603.0,66.3203,66.4341,66.2959,66.3365,28603.0
2015-09-17 15:20:00,81.61,81.63,81.09,81.31,97182.0,66.3365,66.3528,65.9138,66.0927,97182.0
2015-09-17 15:25:00,81.34,81.38,81.21,81.35,51016.0,66.117,66.1496,66.0114,66.1252,51016.0
2015-09-17 15:30:00,81.34,81.62,81.22,81.57,43364.0,66.117,66.3446,66.0195,66.304,43364.0
2015-09-17 15:35:00,81.57,81.57,81.26,81.33,41143.0,66.304,66.304,66.052,66.1089,41143.0
2015-09-17 15:40:00,81.33,81.41,81.17,81.24,48853.0,66.1089,66.1739,65.9789,66.0358,48853.0
2015-09-17 15:45:00,81.23,81.27,81.12,81.23,46435.0,66.0276,66.0601,65.9382,66.0276,46435.0
2015-09-17 15:50:00,81.21,81.25,80.92,80.98,58940.0,66.0114,66.0439,65.7756,65.8244,58940.0
2015-09-17 15:55:00,80.97,81.13,80.92,81.11,89593.0,65.8163,65.9463,65.7756,65.9301,89593.0
2015-09-18 09:35:00,80.05,80.26,79.83,79.97,363389.0,65.0685,65.2392,64.8896,65.0034,363389.0
2015-09-18 09:40:00,79.96,80.18,79.94,80.06,21548.0,64.9953,65.1741,64.9791,65.0766,21548.0
2015-09-18 09:45:00,80.06,80.07,79.7,79.71,24390.0,65.0766,65.0847,64.784,64.7921,24390.0
2015-09-18 09:50:00,79.7,79.77,79.56,79.74,22135.0,64.784,64.8409,64.6702,64.8165,22135.0
2015-09-18 09:55:00,79.75,79.88,79.63,79.64,21280.0,64.8246,64.9303,64.7271,64.7352,21280.0
2015-09-18 10:00:00,79.65,79.71,79.52,79.63,53521.0,64.7433,64.7921,64.6377,64.7271,53521.0
2015-09-18 10:05:00,79.63,79.75,79.61,79.67,48826.0,64.7271,64.8246,64.7108,64.7596,48826.0
2015-09-18 10:10:00,79.67,79.98,79.65,79.97,107175.0,64.7596,65.0116,64.7433,65.0034,107175.0
2015-09-18 10:15:00,79.94,79.95,79.67,79.67,53583.0,64.9791,64.9872,64.7596,64.7596,53583.0
2015-09-18 10:20:00,79.67,79.77,79.6,79.66,96840.0,64.7596,64.8409,64.7027,64.7515,96840.0
2015-09-18 10:25:00,79.66,79.83,79.65,79.7,16131.0,64.7515,64.8896,64.7433,64.784,16131.0
2015-09-18 10:30:00,79.71,79.81,79.56,79.58,18376.0,64.7921,64.8734,64.6702,64.6864,18376.0
2015-09-18 10:35:00,79.57,79.57,79.38,79.38,17648.0,64.6783,64.6783,64.5239,64.5239,17648.0
2015-09-18 10:40:00,79.37,79.53,79.32,79.5,30047.0,64.5157,64.6458,64.4751,64.6214,30047.0
2015-09-18 10:45:00,79.5,79.69,79.5,79.67,18432.0,64.6214,64.7758,64.6214,64.7596,18432.0
2015-09-18 10:50:00,79.69,79.83,79.67,79.74,23465.0,64.7758,64.8896,64.7596,64.8165,23465.0
2015-09-18 10:55:00,79.73,79.75,79.58,79.71,13283.0,64.8084,64.8246,64.6864,64.7921,13283.0
2015-09-18 11:00:00,79.7,79.78,79.67,79.77,13959.0,64.784,64.849,64.7596,64.8409,13959.0
2015-09-18 11:05:00,79.79,79.91,79.73,79.74,19014.0,64.8571,64.9547,64.8084,64.8165,19014.0
2015-09-18 11:10:00,79.73,79.8,79.67,79.79,13438.0,64.8084,64.8653,64.7596,64.8571,13438.0
2015-09-18 11:15:00,79.81,79.85,79.66,79.81,14982.0,64.8734,64.9059,64.7515,64.8734,14982.0
2015-09-18 11:20:00,79.83,79.88,79.82,79.82,8566.0,64.8896,64.9303,64.8815,64.8815,8566.0
2015-09-18 11:25:00,79.84,79.91,79.61,79.63,10630.0,64.8978,64.9547,64.7108,64.7271,10630.0
2015-09-18 11:30:00,79.61,79.63,79.54,79.59,8898.0,64.7108,64.7271,64.6539,64.6946,8898.0
2015-09-18 11:35:00,79.6,79.68,79.5,79.67,14260.0,64.7027,64.7677,64.6214,64.7596,14260.0
2015-09-18 11:40:00,79.7,79.8,79.61,79.8,32633.0,64.784,64.8653,64.7108,64.8653,32633.0
2015-09-18 11:45:00,79.79,79.97,79.79,79.97,8532.0,64.8571,65.0034,64.8571,65.0034,8532.0
2015-09-18 11:50:00,79.92,79.94,79.77,79.79,9212.0,64.9628,64.9791,64.8409,64.8571,9212.0
2015-09-18 11:55:00,79.81,79.85,79.76,79.76,10033.0,64.8734,64.9059,64.8327,64.8327,10033.0
2015-09-18 12:00:00,79.77,79.8,79.74,79.75,6697.0,64.8409,64.8653,64.8165,64.8246,6697.0
2015-09-18 12:05:00,79.76,79.76,79.62,79.68,11451.0,64.8327,64.8327,64.7189,64.7677,11451.0
2015-09-18 12:10:00,79.66,79.67,79.57,79.63,15195.0,64.7515,64.7596,64.6783,64.7271,15195.0
2015-09-18 12:15:00,79.65,79.73,79.64,79.71,43010.0,64.7433,64.8084,64.7352,64.7921,43010.0
2015-09-18 12:20:00,79.71,79.71,79.56,79.59,25963.0,64.7921,64.7921,64.6702,64.6946,25963.0
2015-09-18 12:25:00,79.6,79.69,79.6,79.68,11116.0,64.7027,64.7758,64.7027,64.7677,11116.0
2015-09-18 12:30:00,79.67,79.67,79.56,79.64,11032.0,64.7596,64.7596,64.6702,64.7352,11032.0
2015-09-18 12:35:00,79.62,79.69,79.62,79.64,4294.0,64.7189,64.7758,64.7189,64.7352,4294.0
2015-09-18 12:40:00,79.63,79.63,79.5,79.5,11411.0,64.7271,64.7271,64.6214,64.6214,11411.0
2015-09-18 12:45:00,79.51,79.56,79.5,79.52,13518.0,64.6295,64.6702,64.6214,64.6377,13518.0
2015-09-18 12:50:00,79.52,79.65,79.52,79.65,7238.0,64.6377,64.7433,64.6377,64.7433,7238.0
2015-09-18 12:55:00,79.63,79.7,79.61,79.69,17450.0,64.7271,64.784,64.7108,64.7758,17450.0
2015-09-18 13:00:00,79.7,79.84,79.67,79.84,30687.0,64.784,64.8978,64.7596,64.8978,30687.0
2015-09-18 13:05:00,79.83,79.83,79.78,79.8,7724.0,64.8896,64.8896,64.849,64.8653,7724.0
2015-09-18 13:10:00,79.8,79.84,79.76,79.78,12597.0,64.8653,64.8978,64.8327,64.849,12597.0
2015-09-18 13:15:00,79.78,79.82,79.75,79.78,7009.0,64.849,64.8815,64.8246,64.849,7009.0
2015-09-18 13:20:00,79.77,79.78,79.67,79.71,19158.0,64.8409,64.849,64.7596,64.7921,19158.0
2015-09-18 13:25:00,79.7,79.78,79.67,79.78,11369.0,64.784,64.849,64.7596,64.849,11369.0
2015-09-18 13:30:00,79.79,79.79,79.7,79.73,11887.0,64.8571,64.8571,64.784,64.8084,11887.0
2015-09-18 13:35:00,79.73,79.74,79.62,79.65,21116.0,64.8084,64.8165,64.7189,64.7433,21116.0
2015-09-18 13:40:00,79.65,79.72,79.65,79.71,10735.0,64.7433,64.8002,64.7433,64.7921,10735.0
2015-09-18 13:45:00,79.71,79.73,79.68,79.7,23863.0,64.7921,64.8084,64.7677,64.784,23863.0
2015-09-18 13:50:00,79.7,79.72,79.63,79.67,25639.0,64.784,64.8002,64.7271,64.7596,25639.0
2015-09-18 13:55:00,79.68,79.68,79.55,79.58,7961.0,64.7677,64.7677,64.662,64.6864,7961.0
2015-09-18 14:00:00,79.53,79.54,79.45,79.5,11877.0,64.6458,64.6539,64.5808,64.6214,11877.0
2015-09-18 14:05:00,79.5,79.59,79.48,79.5,9804.0,64.6214,64.6946,64.6051,64.6214,9804.0
2015-09-18 14:10:00,79.48,79.54,79.44,79.54,9294.0,64.6051,64.6539,64.5726,64.6539,9294.0
2015-09-18 14:15:00,79.51,79.59,79.51,79.52,12899.0,64.6295,64.6946,64.6295,64.6377,12899.0
2015-09-18 14:20:00,79.53,79.61,79.46,79.61,22154.0,64.6458,64.7108,64.5889,64.7108,22154.0
2015-09-18 14:25:00,79.61,79.64,79.6,79.6,7795.0,64.7108,64.7352,64.7027,64.7027,7795.0
2015-09-18 14:30:00,79.59,79.61,79.52,79.61,11787.0,64.6946,64.7108,64.6377,64.7108,11787.0
2015-09-18 14:35:00,79.6,79.6,79.46,79.56,13157.0,64.7027,64.7027,64.5889,64.6702,13157.0
2015-09-18 14:40:00,79.54,79.62,79.52,79.54,10597.0,64.6539,64.7189,64.6377,64.6539,10597.0
2015-09-18 14:45:00,79.53,79.58,79.46,79.48,24578.0,64.6458,64.6864,64.5889,64.6051,24578.0
2015-09-18 14:50:00,79.47,79.47,79.39,79.39,11631.0,64.597,64.597,64.532,64.532,11631.0
2015-09-18 14:55:00,79.4,79.58,79.4,79.58,14399.0,64.5401,64.6864,64.5401,64.6864,14399.0
2015-09-18 15:00:00,79.58,79.64,79.48,79.48,24501.0,64.6864,64.7352,64.6051,64.6051,24501.0
2015-09-18 15:05:00,79.47,79.48,79.39,79.39,15950.0,64.597,64.6051,64.532,64.532,15950.0
2015-09-18 15:10:00,79.41,79.49,79.4,79.46,23365.0,64.5482,64.6133,64.5401,64.5889,23365.0
2015-09-18 15:15:00,79.45,79.48,79.38,79.38,58966.0,64.5808,64.6051,64.5239,64.5239,58966.0
2015-09-18 15:20:00,79.38,79.38,79.24,79.27,26287.0,64.5239,64.5239,64.4101,64.4344,26287.0
2015-09-18 15:25:00,79.28,79.3,79.17,79.19,30744.0,64.4426,64.4588,64.3532,64.3694,30744.0
2015-09-18 15:30:00,79.18,79.22,79.14,79.14,42702.0,64.3613,64.3938,64.3288,64.3288,42702.0
2015-09-18 15:35:00,79.14,79.15,79.09,79.14,55980.0,64.3288,64.3369,64.2881,64.3288,55980.0
2015-09-18 15:40:00,79.14,79.15,78.91,78.91,43641.0,64.3288,64.3369,64.1418,64.1418,43641.0
2015-09-18 15:45:00,78.9,78.91,78.73,78.74,110615.0,64.1337,64.1418,63.9955,64.0036,110615.0
2015-09-18 15:50:00,78.75,79.0,78.73,78.96,168778.0,64.0118,64.215,63.9955,64.1825,168778.0
2015-09-18 15:55:00,78.96,79.05,78.76,78.95,198721.0,64.1825,64.2556,64.0199,64.1743,198721.0
2015-09-21 09:30:00,79.33,79.33,78.67,78.81,57024.0,64.4832,64.4832,63.9467,64.0605,57024.0
2015-09-21 09:35:00,78.8,78.91,78.67,78.85,13319.0,64.0524,64.1418,63.9467,64.0931,13319.0
2015-09-21 09:40:00,78.91,79.39,78.9,79.38,10827.0,64.1418,64.532,64.1337,64.5239,10827.0
2015-09-21 09:45:00,79.46,79.51,79.28,79.28,19652.0,64.5889,64.6295,64.4426,64.4426,19652.0
2015-09-21 09:50:00,79.29,79.47,79.28,79.4,18066.0,64.4507,64.597,64.4426,64.5401,18066.0
2015-09-21 09:55:00,79.42,79.42,79.17,79.29,9189.0,64.5564,64.5564,64.3532,64.4507,9189.0
2015-09-21 10:00:00,79.29,79.41,79.21,79.25,11906.0,64.4507,64.5482,64.3857,64.4182,11906.0
2015-09-21 10:05:00,79.24,79.33,79.17,79.33,15441.0,64.4101,64.4832,64.3532,64.4832,15441.0
2015-09-21 10:10:00,79.37,79.62,79.37,79.62,9827.0,64.5157,64.7189,64.5157,64.7189,9827.0
2015-09-21 10:15:00,79.61,79.7,79.56,79.64,9682.0,64.7108,64.784,64.6702,64.7352,9682.0
2015-09-21 10:20:00,79.67,79.89,79.66,79.86,11499.0,64.7596,64.9384,64.7515,64.914,11499.0
2015-09-21 10:25:00,79.85,79.9,79.73,79.73,9617.0,64.9059,64.9465,64.8084,64.8084,9617.0
2015-09-21 10:30:00,79.7,79.95,79.7,79.9,9099.0,64.784,64.9872,64.784,64.9465,9099.0
2015-09-21 10:35:00,79.94,80.16,79.94,80.06,24826.0,64.9791,65.1579,64.9791,65.0766,24826.0
2015-09-21 10:40:00,80.07,80.08,79.94,79.94,8415.0,65.0847,65.0929,64.9791,64.9791,8415.0
2015-09-21 10:45:00,79.98,79.98,79.89,79.91,53945.0,65.0116,65.0116,64.9384,64.9547,53945.0
2015-09-21 10:50:00,79.96,80.03,79.94,80.01,7100.0,64.9953,65.0522,64.9791,65.036,7100.0
2015-09-21 10:55:00,80.04,80.06,79.91,79.95,64445.0,65.0603,65.0766,64.9547,64.9872,64445.0
2015-09-21 11:00:00,79.95,79.97,79.77,79.77,54757.0,64.9872,65.0034,64.8409,64.8409,54757.0
2015-09-21 11:05:00,79.8,79.84,79.74,79.78,9052.0,64.8653,64.8978,64.8165,64.849,9052.0
2015-09-21 11:10:00,79.79,79.97,79.78,79.96,10515.0,64.8571,65.0034,64.849,64.9953,10515.0
2015-09-21 11:15:00,79.96,80.01,79.93,80.01,7377.0,64.9953,65.036,64.9709,65.036,7377.0
2015-09-21 11:20:00,80.0,80.0,79.87,79.94,13234.0,65.0278,65.0278,64.9222,64.9791,13234.0
2015-09-21 11:25:00,79.94,80.01,79.93,80.01,14807.0,64.9791,65.036,64.9709,65.036,14807.0
2015-09-21 11:30:00,80.02,80.06,79.82,79.84,22811.0,65.0441,65.0766,64.8815,64.8978,22811.0
2015-09-21 11:35:00,79.81,79.85,79.79,79.8,9187.0,64.8734,64.9059,64.8571,64.8653,9187.0
2015-09-21 11:40:00,79.76,79.76,79.64,79.72,7281.0,64.8327,64.8327,64.7352,64.8002,7281.0
2015-09-21 11:45:00,79.72,79.85,79.72,79.85,17472.0,64.8002,64.9059,64.8002,64.9059,17472.0
2015-09-21 11:50:00,79.86,79.93,79.84,79.84,8859.0,64.914,64.9709,64.8978,64.8978,8859.0
2015-09-21 11:55:00,79.83,79.97,79.79,79.95,12989.0,64.8896,65.0034,64.8571,64.9872,12989.0
2015-09-21 12:00:00,79.95,79.95,79.71,79.75,14487.0,64.9872,64.9872,64.7921,64.8246,14487.0
2015-09-21 12:05:00,79.74,79.81,79.7,79.76,20641.0,64.8165,64.8734,64.784,64.8327,20641.0
2015-09-21 12:10:00,79.76,79.84,79.74,79.82,4064.0,64.8327,64.8978,64.8165,64.8815,4064.0
2015-09-21 12:15:00,79.82,79.88,79.78,79.78,7800.0,64.8815,64.9303,64.849,64.849,7800.0
2015-09-21 12:20:00,79.78,79.83,79.76,79.77,8720.0,64.849,64.8896,64.8327,64.8409,8720.0
2015-09-21 12:25:00,79.81,79.95,79.8,79.91,9994.0,64.8734,64.9872,64.8653,64.9547,9994.0
2015-09-21 12:30:00,79.9,79.91,79.81,79.9,9328.0,64.9465,64.9547,64.8734,64.9465,9328.0
2015-09-21 12:35:00,79.89,79.91,79.82,79.89,20461.0,64.9384,64.9547,64.8815,64.9384,20461.0
2015-09-21 12:40:00,79.9,80.0,79.89,80.0,5668.0,64.9465,65.0278,64.9384,65.0278,5668.0
2015-09-21 12:45:00,79.99,79.99,79.85,79.86,6645.0,65.0197,65.0197,64.9059,64.914,6645.0
2015-09-21 12:50:00,79.79,79.79,79.54,79.66,14811.0,64.8571,64.8571,64.6539,64.7515,14811.0
2015-09-21 12:55:00,79.62,79.69,79.6,79.67,21189.0,64.7189,64.7758,64.7027,64.7596,21189.0
2015-09-21 13:00:00,79.67,79.79,79.65,79.79,13717.0,64.7596,64.8571,64.7433,64.8571,13717.0
2015-09-21 13:05:00,79.81,79.92,79.78,79.91,5108.0,64.8734,64.9628,64.849,64.9547,5108.0
2015-09-21 13:10:00,79.89,79.89,79.73,79.79,7310.0,64.9384,64.9384,64.8084,64.8571,7310.0
2015-09-21 13:15:00,79.78,79.85,79.76,79.76,23289.0,64.849,64.9059,64.8327,64.8327,23289.0
2015-09-21 13:20:00,79.75,79.8,79.72,79.78,15037.0,64.8246,64.8653,64.8002,64.849,15037.0
2015-09-21 13:25:00,79.79,79.81,79.73,79.75,16489.0,64.8571,64.8734,64.8084,64.8246,16489.0
2015-09-21 13:30:00,79.76,79.79,79.73,79.77,23841.0,64.8327,64.8571,64.8084,64.8409,23841.0
2015-09-21 13:35:00,79.77,79.81,79.73,79.76,29593.0,64.8409,64.8734,64.8084,64.8327,29593.0
2015-09-21 13:40:00,79.77,79.77,79.72,79.74,17681.0,64.8409,64.8409,64.8002,64.8165,17681.0
2015-09-21 13:45:00,79.76,79.77,79.71,79.72,31298.0,64.8327,64.8409,64.7921,64.8002,31298.0
2015-09-21 13:50:00,79.74,79.74,79.67,79.7,11685.0,64.8165,64.8165,64.7596,64.784,11685.0
2015-09-21 13:55:00,79.7,79.72,79.67,79.7,20577.0,64.784,64.8002,64.7596,64.784,20577.0
2015-09-21 14:00:00,79.7,79.73,79.65,79.69,25240.0,64.784,64.8084,64.7433,64.7758,25240.0
2015-09-21 14:05:00,79.7,79.78,79.7,79.74,89776.0,64.784,64.849,64.784,64.8165,89776.0
2015-09-21 14:10:00,79.73,79.74,79.65,79.7,42971.0,64.8084,64.8165,64.7433,64.784,42971.0
2015-09-21 14:15:00,79.7,79.77,79.69,79.75,23735.0,64.784,64.8409,64.7758,64.8246,23735.0
2015-09-21 14:20:00,79.74,79.82,79.74,79.75,13180.0,64.8165,64.8815,64.8165,64.8246,13180.0
2015-09-21 14:25:00,79.76,79.84,79.73,79.74,24320.0,64.8327,64.8978,64.8084,64.8165,24320.0
2015-09-21 14:30:00,79.74,79.86,79.71,79.81,12331.0,64.8165,64.914,64.7921,64.8734,12331.0
2015-09-21 14:35:00,79.81,79.91,79.81,79.9,7718.0,64.8734,64.9547,64.8734,64.9465,7718.0
2015-09-21 14:40:00,79.89,79.91,79.83,79.86,11816.0,64.9384,64.9547,64.8896,64.914,11816.0
2015-09-21 14:45:00,79.87,79.89,79.81,79.89,8150.0,64.9222,64.9384,64.8734,64.9384,8150.0
2015-09-21 14:50:00,79.92,79.98,79.91,79.94,7179.0,64.9628,65.0116,64.9547,64.9791,7179.0
2015-09-21 14:55:00,79.94,79.97,79.88,79.95,12693.0,64.9791,65.0034,64.9303,64.9872,12693.0
2015-09-21 15:00:00,79.95,79.98,79.91,79.95,9271.0,64.9872,65.0116,64.9547,64.9872,9271.0
2015-09-21 15:05:00,79.94,79.94,79.84,79.87,14738.0,64.9791,64.9791,64.8978,64.9222,14738.0
2015-09-21 15:10:00,79.86,79.86,79.74,79.75,19475.0,64.914,64.914,64.8165,64.8246,19475.0
2015-09-21 15:15:00,79.75,79.75,79.64,79.64,27635.0,64.8246,64.8246,64.7352,64.7352,27635.0
2015-09-21 15:20:00,79.62,79.69,79.61,79.62,34099.0,64.7189,64.7758,64.7108,64.7189,34099.0
2015-09-21 15:25:00,79.63,79.68,79.57,79.63,31472.0,64.7271,64.7677,64.6783,64.7271,31472.0
2015-09-21 15:30:00,79.62,79.67,79.41,79.41,47857.0,64.7189,64.7596,64.5482,64.5482,47857.0
2015-09-21 15:35:00,79.42,79.46,79.36,79.39,41050.0,64.5564,64.5889,64.5076,64.532,41050.0
2015-09-21 15:40:00,79.39,79.55,79.38,79.49,45740.0,64.532,64.662,64.5239,64.6133,45740.0
2015-09-21 15:45:00,79.5,79.57,79.47,79.52,41408.0,64.6214,64.6783,64.597,64.6377,41408.0
2015-09-21 15:50:00,79.51,79.55,79.48,79.5,61775.0,64.6295,64.662,64.6051,64.6214,61775.0
2015-09-21 15:55:00,79.49,79.61,79.49,79.57,75724.0,64.6133,64.7108,64.6133,64.6783,75724.0
2015-09-22 09:30:00,78.51,78.54,78.1,78.1,28663.0,63.8167,63.8411,63.4834,63.4834,28663.0
2015-09-22 09:35:00,78.11,78.11,77.55,77.66,30899.0,63.4915,63.4915,63.0364,63.1258,30899.0
2015-09-22 09:40:00,77.67,77.71,77.37,77.39,20360.0,63.1339,63.1664,62.89,62.9063,20360.0
2015-09-22 09:45:00,77.47,77.53,77.3,77.34,19643.0,62.9713,63.0201,62.8331,62.8657,19643.0
2015-09-22 09:50:00,77.33,77.88,77.32,77.85,24013.0,62.8575,63.3046,62.8494,63.2802,24013.0
2015-09-22 09:55:00,77.83,78.19,77.83,78.08,31739.0,63.2639,63.5566,63.2639,63.4672,31739.0
2015-09-22 10:00:00,78.08,78.22,77.92,78.1,13400.0,63.4672,63.581,63.3371,63.4834,13400.0
2015-09-22 10:05:00,78.08,78.12,77.92,77.93,7610.0,63.4672,63.4997,63.3371,63.3452,7610.0
2015-09-22 10:10:00,77.93,77.93,77.71,77.76,19905.0,63.3452,63.3452,63.1664,63.207,19905.0
2015-09-22 10:15:00,77.76,77.79,77.6,77.6,12200.0,63.207,63.2314,63.077,63.077,12200.0
2015-09-22 10:20:00,77.63,77.63,77.48,77.48,10212.0,63.1014,63.1014,62.9795,62.9795,10212.0
2015-09-22 10:25:00,77.47,77.48,77.32,77.44,11631.0,62.9713,62.9795,62.8494,62.9469,11631.0
2015-09-22 10:30:00,77.43,77.43,77.21,77.24,11992.0,62.9388,62.9388,62.76,62.7844,11992.0
2015-09-22 10:35:00,77.25,77.38,77.2,77.22,11670.0,62.7925,62.8982,62.7519,62.7681,11670.0
2015-09-22 10:40:00,77.22,77.39,77.17,77.39,26600.0,62.7681,62.9063,62.7275,62.9063,26600.0
2015-09-22 10:45:00,77.37,77.38,77.21,77.22,20166.0,62.89,62.8982,62.76,62.7681,20166.0
2015-09-22 10:50:00,77.24,77.3,77.2,77.27,12130.0,62.7844,62.8331,62.7519,62.8088,12130.0
2015-09-22 10:55:00,77.28,77.41,77.2,77.39,21699.0,62.8169,62.9226,62.7519,62.9063,21699.0
2015-09-22 11:00:00,77.39,77.52,77.27,77.5,10706.0,62.9063,63.012,62.8088,62.9957,10706.0
2015-09-22 11:05:00,77.5,77.52,77.43,77.51,11283.0,62.9957,63.012,62.9388,63.0038,11283.0
2015-09-22 11:10:00,77.49,77.65,77.47,77.54,15991.0,62.9876,63.1176,62.9713,63.0282,15991.0
2015-09-22 11:15:00,77.55,77.64,77.54,77.63,15636.0,63.0364,63.1095,63.0282,63.1014,15636.0
2015-09-22 11:20:00,77.64,77.64,77.38,77.38,13403.0,63.1095,63.1095,62.8982,62.8982,13403.0
2015-09-22 11:25:00,77.38,77.43,77.26,77.35,10941.0,62.8982,62.9388,62.8006,62.8738,10941.0
2015-09-22 11:30:00,77.35,77.56,77.35,77.47,12097.0,62.8738,63.0445,62.8738,62.9713,12097.0
2015-09-22 11:35:00,77.49,77.51,77.4,77.41,23473.0,62.9876,63.0038,62.9144,62.9226,23473.0
2015-09-22 11:40:00,77.41,77.42,77.26,77.31,13862.0,62.9226,62.9307,62.8006,62.8413,13862.0
2015-09-22 11:45:00,77.31,77.49,77.3,77.46,12821.0,62.8413,62.9876,62.8331,62.9632,12821.0
2015-09-22 11:50:00,77.44,77.56,77.43,77.55,7813.0,62.9469,63.0445,62.9388,63.0364,7813.0
2015-09-22 11:55:00,77.56,77.57,77.5,77.53,8933.0,63.0445,63.0526,62.9957,63.0201,8933.0
2015-09-22 12:00:00,77.52,77.52,77.33,77.34,12171.0,63.012,63.012,62.8575,62.8657,12171.0
2015-09-22 12:05:00,77.34,77.46,77.33,77.45,30250.0,62.8657,62.9632,62.8575,62.9551,30250.0
2015-09-22 12:10:00,77.43,77.6,77.42,77.45,17334.0,62.9388,63.077,62.9307,62.9551,17334.0
2015-09-22 12:15:00,77.43,77.51,77.43,77.51,12670.0,62.9388,63.0038,62.9388,63.0038,12670.0
2015-09-22 12:20:00,77.53,77.61,77.51,77.57,12412.0,63.0201,63.0851,63.0038,63.0526,12412.0
2015-09-22 12:25:00,77.57,77.59,77.52,77.58,42071.0,63.0526,63.0689,63.012,63.0607,42071.0
2015-09-22 12:30:00,77.59,77.6,77.46,77.46,14020.0,63.0689,63.077,62.9632,62.9632,14020.0
2015-09-22 12:35:00,77.44,77.5,77.39,77.5,9311.0,62.9469,62.9957,62.9063,62.9957,9311.0
2015-09-22 12:40:00,77.48,77.58,77.41,77.41,20318.0,62.9795,63.0607,62.9226,62.9226,20318.0
2015-09-22 12:45:00,77.41,77.41,77.27,77.27,7989.0,62.9226,62.9226,62.8088,62.8088,7989.0
2015-09-22 12:50:00,77.27,77.27,77.1,77.1,10465.0,62.8088,62.8088,62.6706,62.6706,10465.0
2015-09-22 12:55:00,77.1,77.22,77.1,77.15,11562.0,62.6706,62.7681,62.6706,62.7112,11562.0
2015-09-22 13:00:00,77.15,77.38,77.15,77.36,10646.0,62.7112,62.8982,62.7112,62.8819,10646.0
2015-09-22 13:05:00,77.39,77.41,77.3,77.36,17310.0,62.9063,62.9226,62.8331,62.8819,17310.0
2015-09-22 13:10:00,77.33,77.4,77.3,77.32,20800.0,62.8575,62.9144,62.8331,62.8494,20800.0
2015-09-22 13:15:00,77.33,77.38,77.3,77.31,17961.0,62.8575,62.8982,62.8331,62.8413,17961.0
2015-09-22 13:20:00,77.3,77.31,77.2,77.22,6384.0,62.8331,62.8413,62.7519,62.7681,6384.0
2015-09-22 13:25:00,77.22,77.22,77.07,77.13,7505.0,62.7681,62.7681,62.6462,62.695,7505.0
2015-09-22 13:30:00,77.13,77.16,77.09,77.14,8284.0,62.695,62.7193,62.6624,62.7031,8284.0
2015-09-22 13:35:00,77.13,77.23,77.12,77.21,10281.0,62.695,62.7762,62.6868,62.76,10281.0
2015-09-22 13:40:00,77.21,77.32,77.16,77.3,12279.0,62.76,62.8494,62.7193,62.8331,12279.0
2015-09-22 13:45:00,77.27,77.27,77.19,77.22,7749.0,62.8088,62.8088,62.7437,62.7681,7749.0
2015-09-22 13:50:00,77.21,77.23,77.13,77.2,8100.0,62.76,62.7762,62.695,62.7519,8100.0
2015-09-22 13:55:00,77.19,77.34,77.19,77.31,11484.0,62.7437,62.8657,62.7437,62.8413,11484.0
2015-09-22 14:00:00,77.3,77.33,77.21,77.31,7595.0,62.8331,62.8575,62.76,62.8413,7595.0
2015-09-22 14:05:00,77.32,77.32,77.23,77.23,15883.0,62.8494,62.8494,62.7762,62.7762,15883.0
2015-09-22 14:10:00,77.22,77.23,77.07,77.13,20406.0,62.7681,62.7762,62.6462,62.695,20406.0
2015-09-22 14:15:00,77.14,77.18,77.12,77.16,11655.0,62.7031,62.7356,62.6868,62.7193,11655.0
2015-09-22 14:20:00,77.15,77.17,77.08,77.09,13523.0,62.7112,62.7275,62.6543,62.6624,13523.0
2015-09-22 14:25:00,77.11,77.28,77.08,77.21,13228.0,62.6787,62.8169,62.6543,62.76,13228.0
2015-09-22 14:30:00,77.22,77.34,77.2,77.29,10422.0,62.7681,62.8657,62.7519,62.825,10422.0
2015-09-22 14:35:00,77.3,77.34,77.19,77.3,10957.0,62.8331,62.8657,62.7437,62.8331,10957.0
2015-09-22 14:40:00,77.3,77.32,77.23,77.25,13602.0,62.8331,62.8494,62.7762,62.7925,13602.0
2015-09-22 14:45:00,77.26,77.28,77.1,77.11,8390.0,62.8006,62.8169,62.6706,62.6787,8390.0
2015-09-22 14:50:00,77.1,77.12,77.05,77.08,7759.0,62.6706,62.6868,62.6299,62.6543,7759.0
2015-09-22 14:55:00,77.08,77.22,77.04,77.2,20053.0,62.6543,62.7681,62.6218,62.7519,20053.0
2015-09-22 15:00:00,77.21,77.32,77.18,77.31,10704.0,62.76,62.8494,62.7356,62.8413,10704.0
2015-09-22 15:05:00,77.32,77.37,77.23,77.27,15244.0,62.8494,62.89,62.7762,62.8088,15244.0
2015-09-22 15:10:00,77.27,77.33,77.25,77.33,17085.0,62.8088,62.8575,62.7925,62.8575,17085.0
2015-09-22 15:15:00,77.33,77.36,77.28,77.32,21172.0,62.8575,62.8819,62.8169,62.8494,21172.0
2015-09-22 15:20:00,77.33,77.4,77.26,77.28,17679.0,62.8575,62.9144,62.8006,62.8169,17679.0
2015-09-22 15:25:00,77.27,77.49,77.27,77.47,22934.0,62.8088,62.9876,62.8088,62.9713,22934.0
2015-09-22 15:30:00,77.49,77.56,77.47,77.53,20968.0,62.9876,63.0445,62.9713,63.0201,20968.0
2015-09-22 15:35:00,77.54,77.6,77.46,77.56,26886.0,63.0282,63.077,62.9632,63.0445,26886.0
2015-09-22 15:40:00,77.56,77.62,77.49,77.52,28182.0,63.0445,63.0932,62.9876,63.012,28182.0
2015-09-22 15:45:00,77.53,77.57,77.44,77.49,36535.0,63.0201,63.0526,62.9469,62.9876,36535.0
2015-09-22 15:50:00,77.48,77.49,77.35,77.4,48930.0,62.9795,62.9876,62.8738,62.9144,48930.0
2015-09-22 15:55:00,77.39,77.52,77.36,77.42,185105.0,62.9063,63.012,62.8819,62.9307,185105.0
2015-09-23 09:30:00,77.42,77.63,77.25,77.41,34418.0,62.9307,63.1014,62.7925,62.9226,34418.0
2015-09-23 09:35:00,77.4,77.41,76.98,77.0,15456.0,62.9144,62.9226,62.573,62.5893,15456.0
2015-09-23 09:40:00,76.99,77.13,76.92,76.92,10236.0,62.5812,62.695,62.5243,62.5243,10236.0
2015-09-23 09:45:00,76.93,76.95,76.77,76.82,8150.0,62.5324,62.5486,62.4023,62.443,8150.0
2015-09-23 09:50:00,76.86,76.93,76.7,76.86,7479.0,62.4755,62.5324,62.3454,62.4755,7479.0
2015-09-23 09:55:00,76.86,76.96,76.75,76.9,9781.0,62.4755,62.5568,62.3861,62.508,9781.0
2015-09-23 10:00:00,76.92,77.05,76.9,76.99,8031.0,62.5243,62.6299,62.508,62.5812,8031.0
2015-09-23 10:05:00,76.98,77.05,76.98,76.98,7200.0,62.573,62.6299,62.573,62.573,7200.0
2015-09-23 10:10:00,76.99,77.09,76.94,77.0,8557.0,62.5812,62.6624,62.5405,62.5893,8557.0
2015-09-23 10:15:00,77.01,77.08,76.97,77.06,19407.0,62.5974,62.6543,62.5649,62.6381,19407.0
2015-09-23 10:20:00,77.07,77.08,76.93,77.01,8736.0,62.6462,62.6543,62.5324,62.5974,8736.0
2015-09-23 10:25:00,77.0,77.07,76.94,77.07,7200.0,62.5893,62.6462,62.5405,62.6462,7200.0
2015-09-23 10:30:00,77.04,77.1,76.99,77.04,6816.0,62.6218,62.6706,62.5812,62.6218,6816.0
2015-09-23 10:35:00,77.06,77.15,76.96,76.96,13938.0,62.6381,62.7112,62.5568,62.5568,13938.0
2015-09-23 10:40:00,76.98,76.98,76.91,76.94,7059.0,62.573,62.573,62.5161,62.5405,7059.0
2015-09-23 10:45:00,76.94,76.94,76.86,76.88,10435.0,62.5405,62.5405,62.4755,62.4917,10435.0
2015-09-23 10:50:00,76.9,77.03,76.9,76.99,7206.0,62.508,62.6137,62.508,62.5812,7206.0
2015-09-23 10:55:00,76.99,76.99,76.83,76.86,14310.0,62.5812,62.5812,62.4511,62.4755,14310.0
2015-09-23 11:00:00,76.86,76.92,76.83,76.85,13265.0,62.4755,62.5243,62.4511,62.4674,13265.0
2015-09-23 11:05:00,76.84,76.84,76.65,76.67,8878.0,62.4592,62.4592,62.3048,62.321,8878.0
2015-09-23 11:10:00,76.66,76.67,76.48,76.5,12330.0,62.3129,62.321,62.1666,62.1829,12330.0
2015-09-23 11:15:00,76.47,76.48,76.41,76.46,12890.0,62.1585,62.1666,62.1097,62.1503,12890.0
2015-09-23 11:20:00,76.45,76.45,76.35,76.42,23474.0,62.1422,62.1422,62.0609,62.1178,23474.0
2015-09-23 11:25:00,76.43,76.44,76.36,76.38,24143.0,62.126,62.1341,62.0691,62.0853,24143.0
2015-09-23 11:30:00,76.37,76.37,76.27,76.3,14818.0,62.0772,62.0772,61.9959,62.0203,14818.0
2015-09-23 11:35:00,76.3,76.46,76.28,76.41,11178.0,62.0203,62.1503,62.004,62.1097,11178.0
2015-09-23 11:40:00,76.39,76.39,76.2,76.23,8759.0,62.0934,62.0934,61.939,61.9634,8759.0
2015-09-23 11:45:00,76.25,76.35,76.23,76.3,16612.0,61.9796,62.0609,61.9634,62.0203,16612.0
2015-09-23 11:50:00,76.3,76.3,76.16,76.17,20600.0,62.0203,62.0203,61.9065,61.9146,20600.0
2015-09-23 11:55:00,76.18,76.26,76.16,76.23,21972.0,61.9227,61.9878,61.9065,61.9634,21972.0
2015-09-23 12:00:00,76.23,76.24,76.1,76.13,12408.0,61.9634,61.9715,61.8577,61.8821,12408.0
2015-09-23 12:05:00,76.13,76.13,76.02,76.05,17726.0,61.8821,61.8821,61.7927,61.8171,17726.0
2015-09-23 12:10:00,76.06,76.12,76.02,76.1,14949.0,61.8252,61.874,61.7927,61.8577,14949.0
2015-09-23 12:15:00,76.09,76.09,76.01,76.02,13598.0,61.8496,61.8496,61.7846,61.7927,13598.0
2015-09-23 12:20:00,76.01,76.04,76.0,76.01,12571.0,61.7846,61.8089,61.7764,61.7846,12571.0
2015-09-23 12:25:00,76.01,76.15,76.01,76.14,13975.0,61.7846,61.8984,61.7846,61.8902,13975.0
2015-09-23 12:30:00,76.15,76.21,76.11,76.21,8641.0,61.8984,61.9471,61.8658,61.9471,8641.0
2015-09-23 12:35:00,76.22,76.22,76.05,76.07,12549.0,61.9553,61.9553,61.8171,61.8333,12549.0
2015-09-23 12:40:00,76.07,76.15,76.05,76.13,7246.0,61.8333,61.8984,61.8171,61.8821,7246.0
2015-09-23 12:45:00,76.13,76.13,76.01,76.01,10142.0,61.8821,61.8821,61.7846,61.7846,10142.0
2015-09-23 12:50:00,76.02,76.17,76.0,76.09,7678.0,61.7927,61.9146,61.7764,61.8496,7678.0
2015-09-23 12:55:00,76.11,76.11,76.06,76.07,8824.0,61.8658,61.8658,61.8252,61.8333,8824.0
2015-09-23 13:00:00,76.07,76.18,76.07,76.12,10665.0,61.8333,61.9227,61.8333,61.874,10665.0
2015-09-23 13:05:00,76.11,76.29,76.09,76.27,8240.0,61.8658,62.0122,61.8496,61.9959,8240.0
2015-09-23 13:10:00,76.27,76.29,76.18,76.29,16612.0,61.9959,62.0122,61.9227,62.0122,16612.0
2015-09-23 13:15:00,76.31,76.31,76.23,76.27,6316.0,62.0284,62.0284,61.9634,61.9959,6316.0
2015-09-23 13:20:00,76.28,76.28,76.19,76.19,9700.0,62.004,62.004,61.9309,61.9309,9700.0
2015-09-23 13:25:00,76.19,76.27,76.16,76.21,12581.0,61.9309,61.9959,61.9065,61.9471,12581.0
2015-09-23 13:30:00,76.22,76.3,76.22,76.28,11192.0,61.9553,62.0203,61.9553,62.004,11192.0
2015-09-23 13:35:00,76.28,76.28,76.22,76.28,10603.0,62.004,62.004,61.9553,62.004,10603.0
2015-09-23 13:40:00,76.27,76.46,76.2,76.45,17576.0,61.9959,62.1503,61.939,62.1422,17576.0
2015-09-23 13:45:00,76.46,76.47,76.39,76.44,6633.0,62.1503,62.1585,62.0934,62.1341,6633.0
2015-09-23 13:50:00,76.42,76.43,76.33,76.33,9757.0,62.1178,62.126,62.0447,62.0447,9757.0
2015-09-23 13:55:00,76.33,76.38,76.27,76.29,11538.0,62.0447,62.0853,61.9959,62.0122,11538.0
2015-09-23 14:00:00,76.28,76.42,76.27,76.39,9724.0,62.004,62.1178,61.9959,62.0934,9724.0
2015-09-23 14:05:00,76.38,76.56,76.38,76.51,18918.0,62.0853,62.2316,62.0853,62.191,18918.0
2015-09-23 14:10:00,76.53,76.59,76.51,76.52,7703.0,62.2072,62.256,62.191,62.1991,7703.0
2015-09-23 14:15:00,76.51,76.53,76.49,76.5,10909.0,62.191,62.2072,62.1747,62.1829,10909.0
2015-09-23 14:20:00,76.52,76.52,76.45,76.5,16824.0,62.1991,62.1991,62.1422,62.1829,16824.0
2015-09-23 14:25:00,76.52,76.57,76.49,76.5,15518.0,62.1991,62.2398,62.1747,62.1829,15518.0
2015-09-23 14:30:00,76.5,76.56,76.5,76.52,15836.0,62.1829,62.2316,62.1829,62.1991,15836.0
2015-09-23 14:35:00,76.52,76.53,76.45,76.51,25177.0,62.1991,62.2072,62.1422,62.191,25177.0
2015-09-23 14:40:00,76.5,76.51,76.38,76.39,12620.0,62.1829,62.191,62.0853,62.0934,12620.0
2015-09-23 14:45:00,76.39,76.41,76.33,76.4,13424.0,62.0934,62.1097,62.0447,62.1016,13424.0
2015-09-23 14:50:00,76.4,76.42,76.29,76.39,15604.0,62.1016,62.1178,62.0122,62.0934,15604.0
2015-09-23 14:55:00,76.4,76.46,76.37,76.41,22449.0,62.1016,62.1503,62.0772,62.1097,22449.0
2015-09-23 15:00:00,76.4,76.49,76.35,76.44,16242.0,62.1016,62.1747,62.0609,62.1341,16242.0
2015-09-23 15:05:00,76.43,76.47,76.37,76.46,24520.0,62.126,62.1585,62.0772,62.1503,24520.0
2015-09-23 15:10:00,76.43,76.43,76.36,76.39,26807.0,62.126,62.126,62.0691,62.0934,26807.0
2015-09-23 15:15:00,76.38,76.45,76.35,76.41,29071.0,62.0853,62.1422,62.0609,62.1097,29071.0
2015-09-23 15:20:00,76.42,76.47,76.32,76.32,23846.0,62.1178,62.1585,62.0365,62.0365,23846.0
2015-09-23 15:25:00,76.33,76.42,76.29,76.41,32437.0,62.0447,62.1178,62.0122,62.1097,32437.0
2015-09-23 15:30:00,76.41,76.44,76.29,76.44,42518.0,62.1097,62.1341,62.0122,62.1341,42518.0
2015-09-23 15:35:00,76.44,76.47,76.4,76.46,30313.0,62.1341,62.1585,62.1016,62.1503,30313.0
2015-09-23 15:40:00,76.45,76.48,76.38,76.41,48447.0,62.1422,62.1666,62.0853,62.1097,48447.0
2015-09-23 15:45:00,76.41,76.46,76.39,76.43,40160.0,62.1097,62.1503,62.0934,62.126,40160.0
2015-09-23 15:50:00,76.43,76.47,76.36,76.4,54385.0,62.126,62.1585,62.0691,62.1016,54385.0
2015-09-23 15:55:00,76.41,76.42,76.34,76.34,66473.0,62.1097,62.1178,62.0528,62.0528,66473.0
2015-09-24 09:30:00,75.51,75.86,75.31,75.52,18108.0,61.3781,61.6626,61.2156,61.3863,18108.0
2015-09-24 09:35:00,75.49,75.49,75.23,75.31,14737.0,61.3619,61.3619,61.1505,61.2156,14737.0
2015-09-24 09:40:00,75.31,75.31,74.91,75.05,37612.0,61.2156,61.2156,60.8904,61.0042,37612.0
2015-09-24 09:45:00,75.05,75.11,74.81,74.85,25308.0,61.0042,61.053,60.8091,60.8417,25308.0
2015-09-24 09:50:00,74.83,74.85,74.72,74.83,24011.0,60.8254,60.8417,60.736,60.8254,24011.0
2015-09-24 09:55:00,74.84,74.95,74.75,74.86,14833.0,60.8335,60.9229,60.7604,60.8498,14833.0
2015-09-24 10:00:00,74.88,75.12,74.87,75.06,21046.0,60.866,61.0611,60.8579,61.0124,21046.0
2015-09-24 10:05:00,75.04,75.31,74.97,75.23,13981.0,60.9961,61.2156,60.9392,61.1505,13981.0
2015-09-24 10:10:00,75.24,75.29,75.13,75.15,14169.0,61.1587,61.1993,61.0693,61.0855,14169.0
2015-09-24 10:15:00,75.15,75.16,74.95,75.14,17401.0,61.0855,61.0936,60.9229,61.0774,17401.0
2015-09-24 10:20:00,75.18,75.18,74.9,74.98,24018.0,61.1099,61.1099,60.8823,60.9473,24018.0
2015-09-24 10:25:00,74.98,74.98,74.88,74.88,10883.0,60.9473,60.9473,60.866,60.866,10883.0
2015-09-24 10:30:00,74.92,75.1,74.88,75.1,12544.0,60.8986,61.0449,60.866,61.0449,12544.0
2015-09-24 10:35:00,75.09,75.1,74.97,75.08,10480.0,61.0367,61.0449,60.9392,61.0286,10480.0
2015-09-24 10:40:00,75.07,75.07,74.95,74.98,11629.0,61.0205,61.0205,60.9229,60.9473,11629.0
2015-09-24 10:45:00,74.98,75.06,74.91,75.06,10405.0,60.9473,61.0124,60.8904,61.0124,10405.0
2015-09-24 10:50:00,75.03,75.04,74.95,74.99,11440.0,60.988,60.9961,60.9229,60.9555,11440.0
2015-09-24 10:55:00,74.99,75.04,74.93,75.04,14284.0,60.9555,60.9961,60.9067,60.9961,14284.0
2015-09-24 11:00:00,75.05,75.07,74.97,74.99,15487.0,61.0042,61.0205,60.9392,60.9555,15487.0
2015-09-24 11:05:00,74.97,75.14,74.95,75.14,13350.0,60.9392,61.0774,60.9229,61.0774,13350.0
2015-09-24 11:10:00,75.14,75.15,74.99,75.01,19638.0,61.0774,61.0855,60.9555,60.9717,19638.0
2015-09-24 11:15:00,75.01,75.11,74.98,75.0,23249.0,60.9717,61.053,60.9473,60.9636,23249.0
2015-09-24 11:20:00,75.0,75.09,74.99,75.03,25343.0,60.9636,61.0367,60.9555,60.988,25343.0
2015-09-24 11:25:00,75.03,75.04,74.91,74.92,24331.0,60.988,60.9961,60.8904,60.8986,24331.0
2015-09-24 11:30:00,74.92,75.19,74.92,75.09,23643.0,60.8986,61.118,60.8986,61.0367,23643.0
2015-09-24 11:35:00,75.11,75.23,75.06,75.2,12340.0,61.053,61.1505,61.0124,61.1262,12340.0
2015-09-24 11:40:00,75.2,75.23,75.12,75.16,13171.0,61.1262,61.1505,61.0611,61.0936,13171.0
2015-09-24 11:45:00,75.16,75.17,74.98,75.01,21671.0,61.0936,61.1018,60.9473,60.9717,21671.0
2015-09-24 11:50:00,75.02,75.07,75.0,75.05,32734.0,60.9798,61.0205,60.9636,61.0042,32734.0
2015-09-24 11:55:00,75.05,75.22,75.05,75.2,20221.0,61.0042,61.1424,61.0042,61.1262,20221.0
2015-09-24 12:00:00,75.19,75.23,75.15,75.21,19100.0,61.118,61.1505,61.0855,61.1343,19100.0
2015-09-24 12:05:00,75.22,75.24,75.09,75.14,16345.0,61.1424,61.1587,61.0367,61.0774,16345.0
2015-09-24 12:10:00,75.12,75.16,75.09,75.13,16350.0,61.0611,61.0936,61.0367,61.0693,16350.0
2015-09-24 12:15:00,75.12,75.18,75.11,75.16,16243.0,61.0611,61.1099,61.053,61.0936,16243.0
2015-09-24 12:20:00,75.15,75.32,75.15,75.2,21087.0,61.0855,61.2237,61.0855,61.1262,21087.0
2015-09-24 12:25:00,75.2,75.21,75.16,75.2,48713.0,61.1262,61.1343,61.0936,61.1262,48713.0
2015-09-24 12:30:00,75.2,75.28,75.18,75.28,22166.0,61.1262,61.1912,61.1099,61.1912,22166.0
2015-09-24 12:35:00,75.26,75.26,75.16,75.16,14171.0,61.1749,61.1749,61.0936,61.0936,14171.0
2015-09-24 12:40:00,75.17,75.22,75.12,75.12,19859.0,61.1018,61.1424,61.0611,61.0611,19859.0
2015-09-24 12:45:00,75.12,75.17,75.06,75.12,36159.0,61.0611,61.1018,61.0124,61.0611,36159.0
2015-09-24 12:50:00,75.12,75.15,75.03,75.06,28423.0,61.0611,61.0855,60.988,61.0124,28423.0
2015-09-24 12:55:00,75.06,75.1,75.02,75.05,11859.0,61.0124,61.0449,60.9798,61.0042,11859.0
2015-09-24 13:00:00,75.05,75.13,75.03,75.11,20295.0,61.0042,61.0693,60.988,61.053,20295.0
2015-09-24 13:05:00,75.1,75.13,75.03,75.11,11018.0,61.0449,61.0693,60.988,61.053,11018.0
2015-09-24 13:10:00,75.11,75.26,75.1,75.21,21714.0,61.053,61.1749,61.0449,61.1343,21714.0
2015-09-24 13:15:00,75.2,75.22,75.13,75.15,12835.0,61.1262,61.1424,61.0693,61.0855,12835.0
2015-09-24 13:20:00,75.15,75.21,75.14,75.15,11664.0,61.0855,61.1343,61.0774,61.0855,11664.0
2015-09-24 13:25:00,75.14,75.16,75.04,75.15,12947.0,61.0774,61.0936,60.9961,61.0855,12947.0
2015-09-24 13:30:00,75.16,75.22,75.07,75.2,47272.0,61.0936,61.1424,61.0205,61.1262,47272.0
2015-09-24 13:35:00,75.2,75.24,75.19,75.2,11874.0,61.1262,61.1587,61.118,61.1262,11874.0
2015-09-24 13:40:00,75.2,75.35,75.18,75.33,12911.0,61.1262,61.2481,61.1099,61.2318,12911.0
2015-09-24 13:45:00,75.34,75.43,75.33,75.42,12531.0,61.24,61.3131,61.2318,61.305,12531.0
2015-09-24 13:50:00,75.43,75.54,75.41,75.51,20826.0,61.3131,61.4025,61.2969,61.3781,20826.0
2015-09-24 13:55:00,75.51,75.55,75.5,75.54,27761.0,61.3781,61.4107,61.37,61.4025,27761.0
2015-09-24 14:00:00,75.54,75.58,75.5,75.53,16458.0,61.4025,61.435,61.37,61.3944,16458.0
2015-09-24 14:05:00,75.52,75.58,75.5,75.5,14765.0,61.3863,61.435,61.37,61.37,14765.0
2015-09-24 14:10:00,75.5,75.56,75.48,75.48,13951.0,61.37,61.4188,61.3538,61.3538,13951.0
2015-09-24 14:15:00,75.49,75.65,75.49,75.6,14876.0,61.3619,61.4919,61.3619,61.4513,14876.0
2015-09-24 14:20:00,75.6,75.75,75.58,75.7,14101.0,61.4513,61.5732,61.435,61.5326,14101.0
2015-09-24 14:25:00,75.68,75.76,75.68,75.73,28820.0,61.5163,61.5814,61.5163,61.557,28820.0
2015-09-24 14:30:00,75.74,75.89,75.74,75.81,58221.0,61.5651,61.687,61.5651,61.622,58221.0
2015-09-24 14:35:00,75.81,75.9,75.81,75.86,13725.0,61.622,61.6952,61.622,61.6626,13725.0
2015-09-24 14:40:00,75.86,75.92,75.72,75.81,18142.0,61.6626,61.7114,61.5488,61.622,18142.0
2015-09-24 14:45:00,75.83,76.01,75.8,76.01,19128.0,61.6383,61.7846,61.6139,61.7846,19128.0
2015-09-24 14:50:00,76.04,76.07,75.91,75.92,20925.0,61.8089,61.8333,61.7033,61.7114,20925.0
2015-09-24 14:55:00,75.91,76.09,75.91,75.94,31601.0,61.7033,61.8496,61.7033,61.7277,31601.0
2015-09-24 15:00:00,75.95,76.05,75.86,75.87,21660.0,61.7358,61.8171,61.6626,61.6708,21660.0
2015-09-24 15:05:00,75.88,75.9,75.72,75.75,53836.0,61.6789,61.6952,61.5488,61.5732,53836.0
2015-09-24 15:10:00,75.75,75.78,75.68,75.77,25422.0,61.5732,61.5976,61.5163,61.5895,25422.0
2015-09-24 15:15:00,75.77,75.85,75.72,75.82,22736.0,61.5895,61.6545,61.5488,61.6301,22736.0
2015-09-24 15:20:00,75.83,75.92,75.81,75.81,17531.0,61.6383,61.7114,61.622,61.622,17531.0
2015-09-24 15:25:00,75.8,75.92,75.76,75.92,23322.0,61.6139,61.7114,61.5814,61.7114,23322.0
2015-09-24 15:30:00,75.91,75.92,75.8,75.82,24028.0,61.7033,61.7114,61.6139,61.6301,24028.0
2015-09-24 15:35:00,75.8,75.8,75.66,75.7,34973.0,61.6139,61.6139,61.5001,61.5326,34973.0
2015-09-24 15:40:00,75.69,75.77,75.66,75.67,26863.0,61.5245,61.5895,61.5001,61.5082,26863.0
2015-09-24 15:45:00,75.67,75.71,75.6,75.68,31046.0,61.5082,61.5407,61.4513,61.5163,31046.0
2015-09-24 15:50:00,75.66,75.71,75.52,75.64,56126.0,61.5001,61.5407,61.3863,61.4838,56126.0
2015-09-24 15:55:00,75.64,75.78,75.62,75.69,80506.0,61.4838,61.5976,61.4676,61.5245,80506.0
2015-09-25 09:30:00,76.32,76.61,75.97,76.57,53960.0,62.0365,62.2723,61.7521,62.2398,53960.0
2015-09-25 09:35:00,76.5,76.55,76.13,76.25,23448.0,62.1829,62.2235,61.8821,61.9796,23448.0
2015-09-25 09:40:00,76.28,76.31,76.09,76.21,16280.0,62.004,62.0284,61.8496,61.9471,16280.0
2015-09-25 09:45:00,76.16,76.5,76.13,76.45,14215.0,61.9065,62.1829,61.8821,62.1422,14215.0
2015-09-25 09:50:00,76.48,76.66,76.45,76.59,8017.0,62.1666,62.3129,62.1422,62.256,8017.0
2015-09-25 09:55:00,76.63,76.76,76.54,76.58,13226.0,62.2885,62.3942,62.2154,62.2479,13226.0
2015-09-25 10:00:00,76.58,76.71,76.46,76.46,12799.0,62.2479,62.3536,62.1503,62.1503,12799.0
2015-09-25 10:05:00,76.49,76.53,76.37,76.44,25185.0,62.1747,62.2072,62.0772,62.1341,25185.0
2015-09-25 10:10:00,76.42,76.44,76.34,76.41,15020.0,62.1178,62.1341,62.0528,62.1097,15020.0
2015-09-25 10:15:00,76.42,76.46,76.37,76.44,7501.0,62.1178,62.1503,62.0772,62.1341,7501.0
2015-09-25 10:20:00,76.46,76.5,76.31,76.34,10463.0,62.1503,62.1829,62.0284,62.0528,10463.0
2015-09-25 10:25:00,76.28,76.39,76.23,76.27,12048.0,62.004,62.0934,61.9634,61.9959,12048.0
2015-09-25 10:30:00,76.25,76.3,76.16,76.26,16571.0,61.9796,62.0203,61.9065,61.9878,16571.0
2015-09-25 10:35:00,76.24,76.44,76.21,76.44,5509.0,61.9715,62.1341,61.9471,62.1341,5509.0
2015-09-25 10:40:00,76.44,76.44,76.28,76.34,13069.0,62.1341,62.1341,62.004,62.0528,13069.0
2015-09-25 10:45:00,76.34,76.45,76.32,76.45,9476.0,62.0528,62.1422,62.0365,62.1422,9476.0
2015-09-25 10:50:00,76.49,76.56,76.47,76.51,7658.0,62.1747,62.2316,62.1585,62.191,7658.0
2015-09-25 10:55:00,76.51,76.54,76.42,76.42,7404.0,62.191,62.2154,62.1178,62.1178,7404.0
2015-09-25 11:00:00,76.42,76.42,76.33,76.36,12401.0,62.1178,62.1178,62.0447,62.0691,12401.0
2015-09-25 11:05:00,76.35,76.41,76.31,76.39,9451.0,62.0609,62.1097,62.0284,62.0934,9451.0
2015-09-25 11:10:00,76.4,76.4,76.29,76.32,5538.0,62.1016,62.1016,62.0122,62.0365,5538.0
2015-09-25 11:15:00,76.34,76.4,76.29,76.3,20405.0,62.0528,62.1016,62.0122,62.0203,20405.0
2015-09-25 11:20:00,76.28,76.36,76.23,76.31,8629.0,62.004,62.0691,61.9634,62.0284,8629.0
2015-09-25 11:25:00,76.33,76.37,76.25,76.27,11730.0,62.0447,62.0772,61.9796,61.9959,11730.0
2015-09-25 11:30:00,76.28,76.38,76.27,76.28,11359.0,62.004,62.0853,61.9959,62.004,11359.0
2015-09-25 11:35:00,76.27,76.31,76.17,76.19,8999.0,61.9959,62.0284,61.9146,61.9309,8999.0
2015-09-25 11:40:00,76.21,76.29,76.17,76.26,10239.0,61.9471,62.0122,61.9146,61.9878,10239.0
2015-09-25 11:45:00,76.27,76.32,76.21,76.21,10313.0,61.9959,62.0365,61.9471,61.9471,10313.0
2015-09-25 11:50:00,76.23,76.33,76.23,76.26,8495.0,61.9634,62.0447,61.9634,61.9878,8495.0
2015-09-25 11:55:00,76.27,76.33,76.26,76.3,9340.0,61.9959,62.0447,61.9878,62.0203,9340.0
2015-09-25 12:00:00,76.29,76.37,76.23,76.34,10341.0,62.0122,62.0772,61.9634,62.0528,10341.0
2015-09-25 12:05:00,76.34,76.34,76.26,76.3,11431.0,62.0528,62.0528,61.9878,62.0203,11431.0
2015-09-25 12:10:00,76.3,76.3,76.26,76.28,15707.0,62.0203,62.0203,61.9878,62.004,15707.0
2015-09-25 12:15:00,76.28,76.28,76.13,76.14,12926.0,62.004,62.004,61.8821,61.8902,12926.0
2015-09-25 12:20:00,76.12,76.15,76.06,76.14,8409.0,61.874,61.8984,61.8252,61.8902,8409.0
2015-09-25 12:25:00,76.13,76.16,76.12,76.15,10024.0,61.8821,61.9065,61.874,61.8984,10024.0
2015-09-25 12:30:00,76.15,76.16,76.09,76.11,19849.0,61.8984,61.9065,61.8496,61.8658,19849.0
2015-09-25 12:35:00,76.11,76.17,76.08,76.14,20195.0,61.8658,61.9146,61.8415,61.8902,20195.0
2015-09-25 12:40:00,76.14,76.15,76.11,76.15,18087.0,61.8902,61.8984,61.8658,61.8984,18087.0
2015-09-25 12:45:00,76.16,76.21,76.09,76.11,20738.0,61.9065,61.9471,61.8496,61.8658,20738.0
2015-09-25 12:50:00,76.09,76.12,76.07,76.09,31176.0,61.8496,61.874,61.8333,61.8496,31176.0
2015-09-25 12:55:00,76.09,76.13,76.05,76.05,32391.0,61.8496,61.8821,61.8171,61.8171,32391.0
2015-09-25 13:00:00,76.06,76.1,76.04,76.08,39638.0,61.8252,61.8577,61.8089,61.8415,39638.0
2015-09-25 13:05:00,76.08,76.12,76.03,76.12,17928.0,61.8415,61.874,61.8008,61.874,17928.0
2015-09-25 13:10:00,76.1,76.22,76.07,76.22,12440.0,61.8577,61.9553,61.8333,61.9553,12440.0
2015-09-25 13:15:00,76.22,76.25,76.13,76.13,24538.0,61.9553,61.9796,61.8821,61.8821,24538.0
2015-09-25 13:20:00,76.14,76.16,76.07,76.08,25656.0,61.8902,61.9065,61.8333,61.8415,25656.0
2015-09-25 13:25:00,76.09,76.13,76.08,76.09,15262.0,61.8496,61.8821,61.8415,61.8496,15262.0
2015-09-25 13:30:00,76.1,76.12,76.08,76.08,20288.0,61.8577,61.874,61.8415,61.8415,20288.0
2015-09-25 13:35:00,76.08,76.11,76.04,76.09,15568.0,61.8415,61.8658,61.8089,61.8496,15568.0
2015-09-25 13:40:00,76.1,76.11,76.05,76.1,10879.0,61.8577,61.8658,61.8171,61.8577,10879.0
2015-09-25 13:45:00,76.09,76.12,76.04,76.12,17327.0,61.8496,61.874,61.8089,61.874,17327.0
2015-09-25 13:50:00,76.12,76.13,76.07,76.11,22167.0,61.874,61.8821,61.8333,61.8658,22167.0
2015-09-25 13:55:00,76.1,76.12,76.06,76.08,24171.0,61.8577,61.874,61.8252,61.8415,24171.0
2015-09-25 14:00:00,76.08,76.12,76.08,76.11,25079.0,61.8415,61.874,61.8415,61.8658,25079.0
2015-09-25 14:05:00,76.11,76.15,76.08,76.09,64155.0,61.8658,61.8984,61.8415,61.8496,64155.0
2015-09-25 14:10:00,76.09,76.11,76.01,76.04,21368.0,61.8496,61.8658,61.7846,61.8089,21368.0
2015-09-25 14:15:00,76.03,76.05,75.81,75.81,21871.0,61.8008,61.8171,61.622,61.622,21871.0
2015-09-25 14:20:00,75.78,75.88,75.76,75.86,20832.0,61.5976,61.6789,61.5814,61.6626,20832.0
2015-09-25 14:25:00,75.87,75.87,75.79,75.83,13647.0,61.6708,61.6708,61.6057,61.6383,13647.0
2015-09-25 14:30:00,75.83,75.85,75.67,75.78,16676.0,61.6383,61.6545,61.5082,61.5976,16676.0
2015-09-25 14:35:00,75.76,75.84,75.74,75.74,15223.0,61.5814,61.6464,61.5651,61.5651,15223.0
2015-09-25 14:40:00,75.73,75.76,75.58,75.6,14441.0,61.557,61.5814,61.435,61.4513,14441.0
2015-09-25 14:45:00,75.6,75.68,75.57,75.58,15594.0,61.4513,61.5163,61.4269,61.435,15594.0
2015-09-25 14:50:00,75.6,75.63,75.5,75.55,36687.0,61.4513,61.4757,61.37,61.4107,36687.0
2015-09-25 14:55:00,75.55,75.66,75.49,75.63,36481.0,61.4107,61.5001,61.3619,61.4757,36481.0
2015-09-25 15:00:00,75.62,75.63,75.51,75.52,32171.0,61.4676,61.4757,61.3781,61.3863,32171.0
2015-09-25 15:05:00,75.51,75.54,75.36,75.39,38027.0,61.3781,61.4025,61.2562,61.2806,38027.0
2015-09-25 15:10:00,75.37,75.43,75.32,75.36,28741.0,61.2643,61.3131,61.2237,61.2562,28741.0
2015-09-25 15:15:00,75.34,75.48,75.34,75.4,26348.0,61.24,61.3538,61.24,61.2887,26348.0
2015-09-25 15:20:00,75.39,75.57,75.39,75.55,24138.0,61.2806,61.4269,61.2806,61.4107,24138.0
2015-09-25 15:25:00,75.53,75.68,75.52,75.63,38140.0,61.3944,61.5163,61.3863,61.4757,38140.0
2015-09-25 15:30:00,75.63,75.74,75.59,75.63,40017.0,61.4757,61.5651,61.4432,61.4757,40017.0
2015-09-25 15:35:00,75.64,75.67,75.56,75.64,47546.0,61.4838,61.5082,61.4188,61.4838,47546.0
2015-09-25 15:40:00,75.63,75.7,75.6,75.7,46005.0,61.4757,61.5326,61.4513,61.5326,46005.0
2015-09-25 15:45:00,75.73,75.79,75.63,75.69,46865.0,61.557,61.6057,61.4757,61.5245,46865.0
2015-09-25 15:50:00,75.67,75.71,75.58,75.66,55761.0,61.5082,61.5407,61.435,61.5001,55761.0
2015-09-25 15:55:00,75.66,75.71,75.59,75.64,79441.0,61.5001,61.5407,61.4432,61.4838,79441.0
2015-09-28 09:30:00,75.04,75.37,74.82,74.96,46673.0,60.9961,61.2643,60.8173,60.9311,46673.0
2015-09-28 09:35:00,75.0,75.14,74.92,75.08,25799.0,60.9636,61.0774,60.8986,61.0286,25799.0
2015-09-28 09:40:00,75.1,75.29,75.01,75.17,24247.0,61.0449,61.1993,60.9717,61.1018,24247.0
2015-09-28 09:45:00,75.25,75.25,75.0,75.05,20693.0,61.1668,61.1668,60.9636,61.0042,20693.0
2015-09-28 09:50:00,75.02,75.05,74.89,74.94,14244.0,60.9798,61.0042,60.8742,60.9148,14244.0
2015-09-28 09:55:00,74.94,75.05,74.94,75.05,19564.0,60.9148,61.0042,60.9148,61.0042,19564.0
2015-09-28 10:00:00,75.01,75.08,74.95,74.98,17606.0,60.9717,61.0286,60.9229,60.9473,17606.0
2015-09-28 10:05:00,74.97,75.01,74.93,74.96,21487.0,60.9392,60.9717,60.9067,60.9311,21487.0
2015-09-28 10:10:00,74.95,74.97,74.92,74.92,9632.0,60.9229,60.9392,60.8986,60.8986,9632.0
2015-09-28 10:15:00,74.9,74.94,74.86,74.88,27256.0,60.8823,60.9148,60.8498,60.866,27256.0
2015-09-28 10:20:00,74.88,75.09,74.85,75.06,24573.0,60.866,61.0367,60.8417,61.0124,24573.0
2015-09-28 10:25:00,75.05,75.1,75.03,75.08,14122.0,61.0042,61.0449,60.988,61.0286,14122.0
2015-09-28 10:30:00,75.11,75.16,75.06,75.13,23247.0,61.053,61.0936,61.0124,61.0693,23247.0
2015-09-28 10:35:00,75.13,75.23,75.08,75.16,26458.0,61.0693,61.1505,61.0286,61.0936,26458.0
2015-09-28 10:40:00,75.18,75.21,75.14,75.2,13650.0,61.1099,61.1343,61.0774,61.1262,13650.0
2015-09-28 10:45:00,75.2,75.2,75.1,75.15,24497.0,61.1262,61.1262,61.0449,61.0855,24497.0
2015-09-28 10:50:00,75.14,75.22,75.13,75.19,35928.0,61.0774,61.1424,61.0693,61.118,35928.0
2015-09-28 10:55:00,75.19,75.24,75.17,75.18,17514.0,61.118,61.1587,61.1018,61.1099,17514.0
2015-09-28 11:00:00,75.18,75.28,75.13,75.26,18664.0,61.1099,61.1912,61.0693,61.1749,18664.0
2015-09-28 11:05:00,75.25,75.35,75.25,75.3,17330.0,61.1668,61.2481,61.1668,61.2074,17330.0
2015-09-28 11:10:00,75.3,75.33,75.16,75.21,15778.0,61.2074,61.2318,61.0936,61.1343,15778.0
2015-09-28 11:15:00,75.21,75.22,75.18,75.21,8037.0,61.1343,61.1424,61.1099,61.1343,8037.0
2015-09-28 11:20:00,75.2,75.27,75.19,75.24,8850.0,61.1262,61.1831,61.118,61.1587,8850.0
2015-09-28 11:25:00,75.25,75.25,75.01,75.03,18046.0,61.1668,61.1668,60.9717,60.988,18046.0
2015-09-28 11:30:00,75.02,75.04,74.9,74.94,11940.0,60.9798,60.9961,60.8823,60.9148,11940.0
2015-09-28 11:35:00,74.94,75.08,74.93,75.07,11189.0,60.9148,61.0286,60.9067,61.0205,11189.0
2015-09-28 11:40:00,75.05,75.05,75.0,75.0,9416.0,61.0042,61.0042,60.9636,60.9636,9416.0
2015-09-28 11:45:00,74.98,75.04,74.93,74.94,13217.0,60.9473,60.9961,60.9067,60.9148,13217.0
2015-09-28 11:50:00,74.94,75.03,74.92,75.02,10913.0,60.9148,60.988,60.8986,60.9798,10913.0
2015-09-28 11:55:00,75.01,75.03,74.95,74.97,8156.0,60.9717,60.988,60.9229,60.9392,8156.0
2015-09-28 12:00:00,74.98,74.99,74.94,74.95,8524.0,60.9473,60.9555,60.9148,60.9229,8524.0
2015-09-28 12:05:00,74.94,74.96,74.89,74.93,9022.0,60.9148,60.9311,60.8742,60.9067,9022.0
2015-09-28 12:10:00,74.94,74.94,74.82,74.89,18159.0,60.9148,60.9148,60.8173,60.8742,18159.0
2015-09-28 12:15:00,74.89,74.91,74.86,74.88,13542.0,60.8742,60.8904,60.8498,60.866,13542.0
2015-09-28 12:20:00,74.88,74.96,74.87,74.95,9173.0,60.866,60.9311,60.8579,60.9229,9173.0
2015-09-28 12:25:00,74.94,74.99,74.93,74.95,9245.0,60.9148,60.9555,60.9067,60.9229,9245.0
2015-09-28 12:30:00,74.94,74.94,74.88,74.91,15841.0,60.9148,60.9148,60.866,60.8904,15841.0
2015-09-28 12:35:00,74.89,74.96,74.87,74.96,11234.0,60.8742,60.9311,60.8579,60.9311,11234.0
2015-09-28 12:40:00,74.96,75.02,74.95,74.99,14205.0,60.9311,60.9798,60.9229,60.9555,14205.0
2015-09-28 12:45:00,74.98,75.04,74.93,75.03,21000.0,60.9473,60.9961,60.9067,60.988,21000.0
2015-09-28 12:50:00,75.04,75.1,74.99,75.1,18396.0,60.9961,61.0449,60.9555,61.0449,18396.0
2015-09-28 12:55:00,75.08,75.14,75.05,75.07,16952.0,61.0286,61.0774,61.0042,61.0205,16952.0
2015-09-28 13:00:00,75.08,75.14,75.07,75.13,13173.0,61.0286,61.0774,61.0205,61.0693,13173.0
2015-09-28 13:05:00,75.15,75.18,75.12,75.14,18844.0,61.0855,61.1099,61.0611,61.0774,18844.0
2015-09-28 13:10:00,75.16,75.16,75.02,75.06,12955.0,61.0936,61.0936,60.9798,61.0124,12955.0
2015-09-28 13:15:00,75.06,75.07,74.94,74.97,13364.0,61.0124,61.0205,60.9148,60.9392,13364.0
2015-09-28 13:20:00,74.94,75.01,74.94,74.98,7461.0,60.9148,60.9717,60.9148,60.9473,7461.0
2015-09-28 13:25:00,74.97,74.99,74.88,74.89,19544.0,60.9392,60.9555,60.866,60.8742,19544.0
2015-09-28 13:30:00,74.9,75.05,74.9,75.0,14011.0,60.8823,61.0042,60.8823,60.9636,14011.0
2015-09-28 13:35:00,75.01,75.09,74.99,74.99,20032.0,60.9717,61.0367,60.9555,60.9555,20032.0
2015-09-28 13:40:00,75.0,75.02,74.94,74.97,21952.0,60.9636,60.9798,60.9148,60.9392,21952.0
2015-09-28 13:45:00,74.95,74.98,74.91,74.96,18623.0,60.9229,60.9473,60.8904,60.9311,18623.0
2015-09-28 13:50:00,74.95,75.05,74.94,74.94,20843.0,60.9229,61.0042,60.9148,60.9148,20843.0
2015-09-28 13:55:00,74.93,75.08,74.93,75.06,13965.0,60.9067,61.0286,60.9067,61.0124,13965.0
2015-09-28 14:00:00,75.07,75.11,75.03,75.05,22098.0,61.0205,61.053,60.988,61.0042,22098.0
2015-09-28 14:05:00,75.04,75.07,74.89,75.05,19191.0,60.9961,61.0205,60.8742,61.0042,19191.0
2015-09-28 14:10:00,75.03,75.05,74.91,74.95,13144.0,60.988,61.0042,60.8904,60.9229,13144.0
2015-09-28 14:15:00,74.92,74.95,74.87,74.92,17057.0,60.8986,60.9229,60.8579,60.8986,17057.0
2015-09-28 14:20:00,74.9,74.97,74.83,74.97,12943.0,60.8823,60.9392,60.8254,60.9392,12943.0
2015-09-28 14:25:00,74.97,75.01,74.92,75.01,15866.0,60.9392,60.9717,60.8986,60.9717,15866.0
2015-09-28 14:30:00,74.99,75.0,74.93,74.97,13331.0,60.9555,60.9636,60.9067,60.9392,13331.0
2015-09-28 14:35:00,74.97,75.06,74.95,75.05,13924.0,60.9392,61.0124,60.9229,61.0042,13924.0
2015-09-28 14:40:00,75.04,75.04,74.91,74.99,13547.0,60.9961,60.9961,60.8904,60.9555,13547.0
2015-09-28 14:45:00,74.99,75.03,74.97,74.99,18268.0,60.9555,60.988,60.9392,60.9555,18268.0
2015-09-28 14:50:00,75.0,75.02,74.84,74.89,17772.0,60.9636,60.9798,60.8335,60.8742,17772.0
2015-09-28 14:55:00,74.89,74.92,74.82,74.92,16754.0,60.8742,60.8986,60.8173,60.8986,16754.0
2015-09-28 15:00:00,74.93,74.93,74.78,74.83,18531.0,60.9067,60.9067,60.7848,60.8254,18531.0
2015-09-28 15:05:00,74.84,74.84,74.71,74.71,15706.0,60.8335,60.8335,60.7279,60.7279,15706.0
2015-09-28 15:10:00,74.71,74.78,74.68,74.77,25189.0,60.7279,60.7848,60.7035,60.7766,25189.0
2015-09-28 15:15:00,74.76,74.95,74.74,74.95,21785.0,60.7685,60.9229,60.7522,60.9229,21785.0
2015-09-28 15:20:00,74.97,74.99,74.76,74.79,31797.0,60.9392,60.9555,60.7685,60.7929,31797.0
2015-09-28 15:25:00,74.8,74.89,74.76,74.79,30281.0,60.801,60.8742,60.7685,60.7929,30281.0
2015-09-28 15:30:00,74.78,74.91,74.77,74.9,30768.0,60.7848,60.8904,60.7766,60.8823,30768.0
2015-09-28 15:35:00,74.88,75.02,74.82,74.87,37143.0,60.866,60.9798,60.8173,60.8579,37143.0
2015-09-28 15:40:00,74.86,74.97,74.79,74.82,29783.0,60.8498,60.9392,60.7929,60.8173,29783.0
2015-09-28 15:45:00,74.82,74.87,74.73,74.82,35546.0,60.8173,60.8579,60.7441,60.8173,35546.0
2015-09-28 15:50:00,74.82,74.91,74.76,74.84,78955.0,60.8173,60.8904,60.7685,60.8335,78955.0
2015-09-28 15:55:00,74.84,74.85,74.58,74.66,136331.0,60.8335,60.8417,60.6222,60.6872,136331.0
2015-09-29 09:30:00,74.82,74.97,74.66,74.68,36457.0,60.8173,60.9392,60.6872,60.7035,36457.0
2015-09-29 09:35:00,74.73,74.87,74.69,74.77,12510.0,60.7441,60.8579,60.7116,60.7766,12510.0
2015-09-29 09:40:00,74.72,74.82,74.62,74.72,16885.0,60.736,60.8173,60.6547,60.736,16885.0
2015-09-29 09:45:00,74.67,74.68,74.52,74.55,15474.0,60.6953,60.7035,60.5734,60.5978,15474.0
2015-09-29 09:50:00,74.53,74.67,74.51,74.59,15881.0,60.5815,60.6953,60.5653,60.6303,15881.0
2015-09-29 09:55:00,74.56,74.78,74.56,74.68,15219.0,60.6059,60.7848,60.6059,60.7035,15219.0
2015-09-29 10:00:00,74.71,74.85,74.67,74.67,9989.0,60.7279,60.8417,60.6953,60.6953,9989.0
2015-09-29 10:05:00,74.69,74.89,74.67,74.72,16128.0,60.7116,60.8742,60.6953,60.736,16128.0
2015-09-29 10:10:00,74.76,74.87,74.73,74.85,29950.0,60.7685,60.8579,60.7441,60.8417,29950.0
2015-09-29 10:15:00,74.85,74.87,74.78,74.83,16344.0,60.8417,60.8579,60.7848,60.8254,16344.0
2015-09-29 10:20:00,74.84,74.98,74.83,74.9,15828.0,60.8335,60.9473,60.8254,60.8823,15828.0
2015-09-29 10:25:00,74.91,75.0,74.9,74.94,18210.0,60.8904,60.9636,60.8823,60.9148,18210.0
2015-09-29 10:30:00,74.92,75.01,74.91,74.98,15838.0,60.8986,60.9717,60.8904,60.9473,15838.0
2015-09-29 10:35:00,74.97,74.97,74.89,74.94,9527.0,60.9392,60.9392,60.8742,60.9148,9527.0
2015-09-29 10:40:00,74.96,74.96,74.74,74.74,7309.0,60.9311,60.9311,60.7522,60.7522,7309.0
2015-09-29 10:45:00,74.78,74.84,74.62,74.65,9775.0,60.7848,60.8335,60.6547,60.6791,9775.0
2015-09-29 10:50:00,74.65,74.76,74.62,74.74,14652.0,60.6791,60.7685,60.6547,60.7522,14652.0
2015-09-29 10:55:00,74.76,74.79,74.71,74.79,9537.0,60.7685,60.7929,60.7279,60.7929,9537.0
2015-09-29 11:00:00,74.78,74.79,74.73,74.77,14147.0,60.7848,60.7929,60.7441,60.7766,14147.0
2015-09-29 11:05:00,74.76,74.78,74.67,74.69,13201.0,60.7685,60.7848,60.6953,60.7116,13201.0
2015-09-29 11:10:00,74.69,74.71,74.59,74.61,21737.0,60.7116,60.7279,60.6303,60.6466,21737.0
2015-09-29 11:15:00,74.6,74.61,74.46,74.47,15266.0,60.6384,60.6466,60.5247,60.5328,15266.0
2015-09-29 11:20:00,74.48,74.51,74.36,74.47,12705.0,60.5409,60.5653,60.4434,60.5328,12705.0
2015-09-29 11:25:00,74.48,74.5,74.41,74.47,8366.0,60.5409,60.5572,60.484,60.5328,8366.0
2015-09-29 11:30:00,74.49,74.49,74.37,74.38,10583.0,60.549,60.549,60.4515,60.4596,10583.0
2015-09-29 11:35:00,74.41,74.54,74.37,74.53,7850.0,60.484,60.5897,60.4515,60.5815,7850.0
2015-09-29 11:40:00,74.54,74.61,74.45,74.49,16145.0,60.5897,60.6466,60.5165,60.549,16145.0
2015-09-29 11:45:00,74.48,74.54,74.37,74.5,8919.0,60.5409,60.5897,60.4515,60.5572,8919.0
2015-09-29 11:50:00,74.52,74.63,74.48,74.6,22334.0,60.5734,60.6628,60.5409,60.6384,22334.0
2015-09-29 11:55:00,74.6,74.62,74.57,74.6,35214.0,60.6384,60.6547,60.6141,60.6384,35214.0
2015-09-29 12:00:00,74.6,74.62,74.51,74.57,16039.0,60.6384,60.6547,60.5653,60.6141,16039.0
2015-09-29 12:05:00,74.59,74.64,74.59,74.62,9790.0,60.6303,60.671,60.6303,60.6547,9790.0
2015-09-29 12:10:00,74.6,74.6,74.49,74.53,15062.0,60.6384,60.6384,60.549,60.5815,15062.0
2015-09-29 12:15:00,74.52,74.61,74.51,74.53,14913.0,60.5734,60.6466,60.5653,60.5815,14913.0
2015-09-29 12:20:00,74.52,74.59,74.51,74.54,9638.0,60.5734,60.6303,60.5653,60.5897,9638.0
2015-09-29 12:25:00,74.58,74.63,74.53,74.57,10462.0,60.6222,60.6628,60.5815,60.6141,10462.0
2015-09-29 12:30:00,74.56,74.61,74.53,74.61,6260.0,60.6059,60.6466,60.5815,60.6466,6260.0
2015-09-29 12:35:00,74.61,74.61,74.51,74.52,11000.0,60.6466,60.6466,60.5653,60.5734,11000.0
2015-09-29 12:40:00,74.53,74.6,74.51,74.58,11212.0,60.5815,60.6384,60.5653,60.6222,11212.0
2015-09-29 12:45:00,74.58,74.64,74.53,74.64,8600.0,60.6222,60.671,60.5815,60.671,8600.0
2015-09-29 12:50:00,74.64,74.72,74.6,74.69,9647.0,60.671,60.736,60.6384,60.7116,9647.0
2015-09-29 12:55:00,74.68,74.68,74.54,74.56,20201.0,60.7035,60.7035,60.5897,60.6059,20201.0
2015-09-29 13:00:00,74.56,74.64,74.55,74.59,8050.0,60.6059,60.671,60.5978,60.6303,8050.0
2015-09-29 13:05:00,74.59,74.71,74.59,74.7,11914.0,60.6303,60.7279,60.6303,60.7197,11914.0
2015-09-29 13:10:00,74.68,74.83,74.66,74.79,19983.0,60.7035,60.8254,60.6872,60.7929,19983.0
2015-09-29 13:15:00,74.79,74.86,74.75,74.86,24712.0,60.7929,60.8498,60.7604,60.8498,24712.0
2015-09-29 13:20:00,74.85,74.91,74.8,74.87,29854.0,60.8417,60.8904,60.801,60.8579,29854.0
2015-09-29 13:25:00,74.86,74.93,74.82,74.92,16692.0,60.8498,60.9067,60.8173,60.8986,16692.0
2015-09-29 13:30:00,74.92,75.02,74.92,74.96,27001.0,60.8986,60.9798,60.8986,60.9311,27001.0
2015-09-29 13:35:00,74.96,74.96,74.91,74.95,12540.0,60.9311,60.9311,60.8904,60.9229,12540.0
2015-09-29 13:40:00,74.97,75.05,74.96,75.02,19312.0,60.9392,61.0042,60.9311,60.9798,19312.0
2015-09-29 13:45:00,75.04,75.06,75.0,75.0,20496.0,60.9961,61.0124,60.9636,60.9636,20496.0
2015-09-29 13:50:00,75.0,75.02,74.96,74.97,11846.0,60.9636,60.9798,60.9311,60.9392,11846.0
2015-09-29 13:55:00,74.97,75.0,74.94,74.99,15073.0,60.9392,60.9636,60.9148,60.9555,15073.0
2015-09-29 14:00:00,74.98,74.98,74.83,74.87,10250.0,60.9473,60.9473,60.8254,60.8579,10250.0
2015-09-29 14:05:00,74.86,74.88,74.83,74.88,11763.0,60.8498,60.866,60.8254,60.866,11763.0
2015-09-29 14:10:00,74.87,74.92,74.85,74.9,8153.0,60.8579,60.8986,60.8417,60.8823,8153.0
2015-09-29 14:15:00,74.91,74.95,74.86,74.93,11629.0,60.8904,60.9229,60.8498,60.9067,11629.0
2015-09-29 14:20:00,74.93,74.97,74.93,74.94,15770.0,60.9067,60.9392,60.9067,60.9148,15770.0
2015-09-29 14:25:00,74.94,75.04,74.94,75.01,31180.0,60.9148,60.9961,60.9148,60.9717,31180.0
2015-09-29 14:30:00,75.0,75.03,74.95,74.98,15764.0,60.9636,60.988,60.9229,60.9473,15764.0
2015-09-29 14:35:00,74.99,75.0,74.93,74.97,9335.0,60.9555,60.9636,60.9067,60.9392,9335.0
2015-09-29 14:40:00,74.96,75.02,74.92,74.93,12599.0,60.9311,60.9798,60.8986,60.9067,12599.0
2015-09-29 14:45:00,74.9,74.9,74.76,74.78,15298.0,60.8823,60.8823,60.7685,60.7848,15298.0
2015-09-29 14:50:00,74.77,74.78,74.72,74.75,12673.0,60.7766,60.7848,60.736,60.7604,12673.0
2015-09-29 14:55:00,74.73,74.77,74.71,74.73,17349.0,60.7441,60.7766,60.7279,60.7441,17349.0
2015-09-29 15:00:00,74.72,74.76,74.64,74.71,13998.0,60.736,60.7685,60.671,60.7279,13998.0
2015-09-29 15:05:00,74.72,74.79,74.68,74.71,13072.0,60.736,60.7929,60.7035,60.7279,13072.0
2015-09-29 15:10:00,74.69,74.78,74.69,74.76,17554.0,60.7116,60.7848,60.7116,60.7685,17554.0
2015-09-29 15:15:00,74.75,74.86,74.75,74.77,24467.0,60.7604,60.8498,60.7604,60.7766,24467.0
2015-09-29 15:20:00,74.79,74.79,74.68,74.71,24638.0,60.7929,60.7929,60.7035,60.7279,24638.0
2015-09-29 15:25:00,74.69,74.77,74.68,74.71,13164.0,60.7116,60.7766,60.7035,60.7279,13164.0
2015-09-29 15:30:00,74.73,74.83,74.7,74.79,26454.0,60.7441,60.8254,60.7197,60.7929,26454.0
2015-09-29 15:35:00,74.78,74.9,74.75,74.79,29340.0,60.7848,60.8823,60.7604,60.7929,29340.0
2015-09-29 15:40:00,74.78,74.78,74.69,74.72,25434.0,60.7848,60.7848,60.7116,60.736,25434.0
2015-09-29 15:45:00,74.71,74.88,74.64,74.88,31058.0,60.7279,60.866,60.671,60.866,31058.0
2015-09-29 15:50:00,74.88,74.95,74.84,74.9,48895.0,60.866,60.9229,60.8335,60.8823,48895.0
2015-09-29 15:55:00,74.89,74.99,74.87,74.91,74924.0,60.8742,60.9555,60.8579,60.8904,74924.0
2015-09-30 09:30:00,75.79,76.27,75.5,76.03,46412.0,61.6057,61.9959,61.37,61.8008,46412.0
2015-09-30 09:35:00,76.0,76.47,75.95,76.44,36227.0,61.7764,62.1585,61.7358,62.1341,36227.0
2015-09-30 09:40:00,76.42,76.45,76.03,76.08,7088.0,62.1178,62.1422,61.8008,61.8415,7088.0
2015-09-30 09:45:00,76.03,76.45,75.98,76.33,19823.0,61.8008,62.1422,61.7602,62.0447,19823.0
2015-09-30 09:50:00,76.32,76.41,76.19,76.25,13973.0,62.0365,62.1097,61.9309,61.9796,13973.0
2015-09-30 09:55:00,76.27,76.27,76.07,76.11,26079.0,61.9959,61.9959,61.8333,61.8658,26079.0
2015-09-30 10:00:00,76.08,76.12,75.99,76.01,17479.0,61.8415,61.874,61.7683,61.7846,17479.0
2015-09-30 10:05:00,76.02,76.27,75.99,76.25,13750.0,61.7927,61.9959,61.7683,61.9796,13750.0
2015-09-30 10:10:00,76.25,76.27,76.09,76.09,6446.0,61.9796,61.9959,61.8496,61.8496,6446.0
2015-09-30 10:15:00,76.19,76.25,76.13,76.21,13547.0,61.9309,61.9796,61.8821,61.9471,13547.0
2015-09-30 10:20:00,76.22,76.39,76.18,76.3,9743.0,61.9553,62.0934,61.9227,62.0203,9743.0
2015-09-30 10:25:00,76.3,76.32,76.26,76.28,7492.0,62.0203,62.0365,61.9878,62.004,7492.0
2015-09-30 10:30:00,76.28,76.28,76.08,76.08,10908.0,62.004,62.004,61.8415,61.8415,10908.0
2015-09-30 10:35:00,76.1,76.23,76.08,76.13,8307.0,61.8577,61.9634,61.8415,61.8821,8307.0
2015-09-30 10:40:00,76.16,76.28,76.16,76.21,8412.0,61.9065,62.004,61.9065,61.9471,8412.0
2015-09-30 10:45:00,76.22,76.29,76.14,76.16,13881.0,61.9553,62.0122,61.8902,61.9065,13881.0
2015-09-30 10:50:00,76.18,76.21,76.07,76.07,8402.0,61.9227,61.9471,61.8333,61.8333,8402.0
2015-09-30 10:55:00,76.09,76.12,75.91,75.96,9203.0,61.8496,61.874,61.7033,61.7439,9203.0
2015-09-30 11:00:00,75.98,75.98,75.86,75.86,7356.0,61.7602,61.7602,61.6626,61.6626,7356.0
2015-09-30 11:05:00,75.86,75.96,75.81,75.89,9862.0,61.6626,61.7439,61.622,61.687,9862.0
2015-09-30 11:10:00,75.89,76.06,75.88,76.06,13541.0,61.687,61.8252,61.6789,61.8252,13541.0
2015-09-30 11:15:00,76.05,76.14,75.99,76.05,9043.0,61.8171,61.8902,61.7683,61.8171,9043.0
2015-09-30 11:20:00,76.06,76.1,75.83,75.86,6494.0,61.8252,61.8577,61.6383,61.6626,6494.0
2015-09-30 11:25:00,75.9,76.0,75.87,75.93,4500.0,61.6952,61.7764,61.6708,61.7195,4500.0
2015-09-30 11:30:00,75.92,75.96,75.89,75.91,14310.0,61.7114,61.7439,61.687,61.7033,14310.0
2015-09-30 11:35:00,75.91,75.91,75.75,75.75,10900.0,61.7033,61.7033,61.5732,61.5732,10900.0
2015-09-30 11:40:00,75.76,75.79,75.61,75.62,10857.0,61.5814,61.6057,61.4594,61.4676,10857.0
2015-09-30 11:45:00,75.65,75.75,75.62,75.74,11334.0,61.4919,61.5732,61.4676,61.5651,11334.0
2015-09-30 11:50:00,75.76,75.8,75.67,75.71,8952.0,61.5814,61.6139,61.5082,61.5407,8952.0
2015-09-30 11:55:00,75.71,75.76,75.61,75.73,13212.0,61.5407,61.5814,61.4594,61.557,13212.0
2015-09-30 12:00:00,75.74,75.78,75.71,75.73,7147.0,61.5651,61.5976,61.5407,61.557,7147.0
2015-09-30 12:05:00,75.71,75.73,75.46,75.52,8403.0,61.5407,61.557,61.3375,61.3863,8403.0
2015-09-30 12:10:00,75.5,75.55,75.46,75.51,4625.0,61.37,61.4107,61.3375,61.3781,4625.0
2015-09-30 12:15:00,75.5,75.53,75.41,75.48,8412.0,61.37,61.3944,61.2969,61.3538,8412.0
2015-09-30 12:20:00,75.5,75.51,75.4,75.47,9617.0,61.37,61.3781,61.2887,61.3456,9617.0
2015-09-30 12:25:00,75.47,75.6,75.44,75.57,10625.0,61.3456,61.4513,61.3212,61.4269,10625.0
2015-09-30 12:30:00,75.57,75.61,75.51,75.55,6925.0,61.4269,61.4594,61.3781,61.4107,6925.0
2015-09-30 12:35:00,75.53,75.54,75.42,75.45,9550.0,61.3944,61.4025,61.305,61.3294,9550.0
2015-09-30 12:40:00,75.45,75.48,75.4,75.45,5677.0,61.3294,61.3538,61.2887,61.3294,5677.0
2015-09-30 12:45:00,75.45,75.45,75.21,75.23,9622.0,61.3294,61.3294,61.1343,61.1505,9622.0
2015-09-30 12:50:00,75.24,75.35,75.2,75.34,4700.0,61.1587,61.2481,61.1262,61.24,4700.0
2015-09-30 12:55:00,75.35,75.36,75.28,75.31,10201.0,61.2481,61.2562,61.1912,61.2156,10201.0
2015-09-30 13:00:00,75.31,75.36,75.3,75.33,20053.0,61.2156,61.2562,61.2074,61.2318,20053.0
2015-09-30 13:05:00,75.34,75.38,75.32,75.33,8796.0,61.24,61.2725,61.2237,61.2318,8796.0
2015-09-30 13:10:00,75.34,75.42,75.31,75.36,18246.0,61.24,61.305,61.2156,61.2562,18246.0
2015-09-30 13:15:00,75.36,75.52,75.36,75.5,13845.0,61.2562,61.3863,61.2562,61.37,13845.0
2015-09-30 13:20:00,75.48,75.48,75.38,75.42,4828.0,61.3538,61.3538,61.2725,61.305,4828.0
2015-09-30 13:25:00,75.44,75.47,75.35,75.43,7482.0,61.3212,61.3456,61.2481,61.3131,7482.0
2015-09-30 13:30:00,75.45,75.48,75.39,75.47,14059.0,61.3294,61.3538,61.2806,61.3456,14059.0
2015-09-30 13:35:00,75.47,75.53,75.44,75.51,25459.0,61.3456,61.3944,61.3212,61.3781,25459.0
2015-09-30 13:40:00,75.5,75.62,75.5,75.62,11074.0,61.37,61.4676,61.37,61.4676,11074.0
2015-09-30 13:45:00,75.63,75.63,75.52,75.56,9149.0,61.4757,61.4757,61.3863,61.4188,9149.0
2015-09-30 13:50:00,75.57,75.64,75.52,75.59,12262.0,61.4269,61.4838,61.3863,61.4432,12262.0
2015-09-30 13:55:00,75.6,75.65,75.57,75.57,8306.0,61.4513,61.4919,61.4269,61.4269,8306.0
2015-09-30 14:00:00,75.57,75.65,75.57,75.61,7918.0,61.4269,61.4919,61.4269,61.4594,7918.0
2015-09-30 14:05:00,75.61,75.61,75.57,75.59,6943.0,61.4594,61.4594,61.4269,61.4432,6943.0
2015-09-30 14:10:00,75.59,75.63,75.56,75.6,8657.0,61.4432,61.4757,61.4188,61.4513,8657.0
2015-09-30 14:15:00,75.59,75.68,75.58,75.68,11150.0,61.4432,61.5163,61.435,61.5163,11150.0
2015-09-30 14:20:00,75.7,75.74,75.65,75.71,5273.0,61.5326,61.5651,61.4919,61.5407,5273.0
2015-09-30 14:25:00,75.71,75.74,75.65,75.74,10327.0,61.5407,61.5651,61.4919,61.5651,10327.0
2015-09-30 14:30:00,75.75,75.78,75.57,75.64,7206.0,61.5732,61.5976,61.4269,61.4838,7206.0
2015-09-30 14:35:00,75.61,75.64,75.59,75.6,6321.0,61.4594,61.4838,61.4432,61.4513,6321.0
2015-09-30 14:40:00,75.58,75.67,75.57,75.65,13864.0,61.435,61.5082,61.4269,61.4919,13864.0
2015-09-30 14:45:00,75.65,75.74,75.63,75.73,6826.0,61.4919,61.5651,61.4757,61.557,6826.0
2015-09-30 14:50:00,75.75,75.88,75.72,75.87,12117.0,61.5732,61.6789,61.5488,61.6708,12117.0
2015-09-30 14:55:00,75.88,75.97,75.86,75.97,6849.0,61.6789,61.7521,61.6626,61.7521,6849.0
2015-09-30 15:00:00,75.96,75.99,75.84,75.85,11289.0,61.7439,61.7683,61.6464,61.6545,11289.0
2015-09-30 15:05:00,75.84,75.94,75.84,75.94,22996.0,61.6464,61.7277,61.6464,61.7277,22996.0
2015-09-30 15:10:00,75.94,76.0,75.93,75.97,10442.0,61.7277,61.7764,61.7195,61.7521,10442.0
2015-09-30 15:15:00,75.96,75.98,75.9,75.97,9879.0,61.7439,61.7602,61.6952,61.7521,9879.0
2015-09-30 15:20:00,75.96,76.07,75.95,75.98,17859.0,61.7439,61.8333,61.7358,61.7602,17859.0
2015-09-30 15:25:00,75.95,76.05,75.93,76.05,15211.0,61.7358,61.8171,61.7195,61.8171,15211.0
2015-09-30 15:30:00,76.06,76.22,76.06,76.22,19678.0,61.8252,61.9553,61.8252,61.9553,19678.0
2015-09-30 15:35:00,76.23,76.3,76.21,76.28,21389.0,61.9634,62.0203,61.9471,62.004,21389.0
2015-09-30 15:40:00,76.27,76.43,76.27,76.4,25619.0,61.9959,62.126,61.9959,62.1016,25619.0
2015-09-30 15:45:00,76.39,76.45,76.28,76.38,45452.0,62.0934,62.1422,62.004,62.0853,45452.0
2015-09-30 15:50:00,76.38,76.42,76.36,76.42,42266.0,62.0853,62.1178,62.0691,62.1178,42266.0
2015-09-30 15:55:00,76.43,76.5,76.39,76.39,129714.0,62.126,62.1829,62.0934,62.0934,129714.0
2015-10-01 09:30:00,77.23,77.97,77.19,77.59,68064.0,62.7762,63.3777,62.7437,63.0689,68064.0
2015-10-01 09:35:00,77.59,77.73,77.42,77.58,35899.0,63.0689,63.1827,62.9307,63.0607,35899.0
2015-10-01 09:40:00,77.56,77.89,77.56,77.75,18034.0,63.0445,63.3127,63.0445,63.1989,18034.0
2015-10-01 09:45:00,77.74,77.74,77.47,77.65,15021.0,63.1908,63.1908,62.9713,63.1176,15021.0
2015-10-01 09:50:00,77.64,77.7,77.53,77.55,31718.0,63.1095,63.1583,63.0201,63.0364,31718.0
2015-10-01 09:55:00,77.52,77.52,77.28,77.28,17115.0,63.012,63.012,62.8169,62.8169,17115.0
2015-10-01 10:00:00,77.28,77.32,76.99,77.2,16728.0,62.8169,62.8494,62.5812,62.7519,16728.0
2015-10-01 10:05:00,77.15,77.29,77.13,77.29,24464.0,62.7112,62.825,62.695,62.825,24464.0
2015-10-01 10:10:00,77.28,77.38,77.19,77.21,14231.0,62.8169,62.8982,62.7437,62.76,14231.0
2015-10-01 10:15:00,77.21,77.44,77.21,77.36,14799.0,62.76,62.9469,62.76,62.8819,14799.0
2015-10-01 10:20:00,77.38,77.56,77.24,77.42,16342.0,62.8982,63.0445,62.7844,62.9307,16342.0
2015-10-01 10:25:00,77.4,77.61,77.35,77.56,12321.0,62.9144,63.0851,62.8738,63.0445,12321.0
2015-10-01 10:30:00,77.58,77.63,77.27,77.27,9943.0,63.0607,63.1014,62.8088,62.8088,9943.0
2015-10-01 10:35:00,77.26,77.39,77.22,77.34,19197.0,62.8006,62.9063,62.7681,62.8657,19197.0
2015-10-01 10:40:00,77.38,77.45,77.27,77.27,7496.0,62.8982,62.9551,62.8088,62.8088,7496.0
2015-10-01 10:45:00,77.32,77.49,77.32,77.45,12311.0,62.8494,62.9876,62.8494,62.9551,12311.0
2015-10-01 10:50:00,77.47,77.48,77.26,77.29,17803.0,62.9713,62.9795,62.8006,62.825,17803.0
2015-10-01 10:55:00,77.29,77.3,77.12,77.15,9071.0,62.825,62.8331,62.6868,62.7112,9071.0
2015-10-01 11:00:00,77.13,77.14,77.04,77.06,10753.0,62.695,62.7031,62.6218,62.6381,10753.0
2015-10-01 11:05:00,77.07,77.15,76.97,77.04,14600.0,62.6462,62.7112,62.5649,62.6218,14600.0
2015-10-01 11:10:00,77.06,77.09,76.98,77.0,14318.0,62.6381,62.6624,62.573,62.5893,14318.0
2015-10-01 11:15:00,76.98,77.06,76.93,77.02,37491.0,62.573,62.6381,62.5324,62.6055,37491.0
2015-10-01 11:20:00,77.02,77.25,76.98,77.22,17964.0,62.6055,62.7925,62.573,62.7681,17964.0
2015-10-01 11:25:00,77.21,77.32,77.18,77.31,16267.0,62.76,62.8494,62.7356,62.8413,16267.0
2015-10-01 11:30:00,77.32,77.37,77.19,77.22,27864.0,62.8494,62.89,62.7437,62.7681,27864.0
2015-10-01 11:35:00,77.23,77.31,77.21,77.31,19356.0,62.7762,62.8413,62.76,62.8413,19356.0
2015-10-01 11:40:00,77.31,77.31,77.2,77.2,7309.0,62.8413,62.8413,62.7519,62.7519,7309.0
2015-10-01 11:45:00,77.17,77.17,76.95,77.04,12352.0,62.7275,62.7275,62.5486,62.6218,12352.0
2015-10-01 11:50:00,77.06,77.06,76.83,76.84,6802.0,62.6381,62.6381,62.4511,62.4592,6802.0
2015-10-01 11:55:00,76.83,76.85,76.69,76.77,9314.0,62.4511,62.4674,62.3373,62.4023,9314.0
2015-10-01 12:00:00,76.78,76.87,76.69,76.79,12013.0,62.4105,62.4836,62.3373,62.4186,12013.0
2015-10-01 12:05:00,76.76,76.76,76.67,76.74,7011.0,62.3942,62.3942,62.321,62.3779,7011.0
2015-10-01 12:10:00,76.74,76.92,76.71,76.9,23605.0,62.3779,62.5243,62.3536,62.508,23605.0
2015-10-01 12:15:00,76.88,76.88,76.79,76.82,8349.0,62.4917,62.4917,62.4186,62.443,8349.0
2015-10-01 12:20:00,76.84,76.9,76.83,76.84,11723.0,62.4592,62.508,62.4511,62.4592,11723.0
2015-10-01 12:25:00,76.82,77.03,76.82,76.94,8964.0,62.443,62.6137,62.443,62.5405,8964.0
2015-10-01 12:30:00,76.93,77.0,76.93,76.98,6688.0,62.5324,62.5893,62.5324,62.573,6688.0
2015-10-01 12:35:00,76.97,76.97,76.88,76.92,11363.0,62.5649,62.5649,62.4917,62.5243,11363.0
2015-10-01 12:40:00,76.92,76.92,76.81,76.87,12695.0,62.5243,62.5243,62.4348,62.4836,12695.0
2015-10-01 12:45:00,76.86,76.86,76.71,76.8,10931.0,62.4755,62.4755,62.3536,62.4267,10931.0
2015-10-01 12:50:00,76.79,76.92,76.79,76.91,8982.0,62.4186,62.5243,62.4186,62.5161,8982.0
2015-10-01 12:55:00,76.92,77.02,76.92,77.02,15318.0,62.5243,62.6055,62.5243,62.6055,15318.0
2015-10-01 13:00:00,77.01,77.01,76.81,76.82,9686.0,62.5974,62.5974,62.4348,62.443,9686.0
2015-10-01 13:05:00,76.82,76.89,76.81,76.89,6936.0,62.443,62.4999,62.4348,62.4999,6936.0
2015-10-01 13:10:00,76.89,76.89,76.8,76.8,11886.0,62.4999,62.4999,62.4267,62.4267,11886.0
2015-10-01 13:15:00,76.8,76.95,76.8,76.93,13005.0,62.4267,62.5486,62.4267,62.5324,13005.0
2015-10-01 13:20:00,76.9,76.91,76.86,76.89,9736.0,62.508,62.5161,62.4755,62.4999,9736.0
2015-10-01 13:25:00,76.89,76.91,76.83,76.84,8159.0,62.4999,62.5161,62.4511,62.4592,8159.0
2015-10-01 13:30:00,76.86,76.95,76.85,76.94,18147.0,62.4755,62.5486,62.4674,62.5405,18147.0
2015-10-01 13:35:00,76.92,77.0,76.91,76.92,11247.0,62.5243,62.5893,62.5161,62.5243,11247.0
2015-10-01 13:40:00,76.92,76.93,76.86,76.89,7647.0,62.5243,62.5324,62.4755,62.4999,7647.0
2015-10-01 13:45:00,76.88,77.06,76.85,77.05,6411.0,62.4917,62.6381,62.4674,62.6299,6411.0
2015-10-01 13:50:00,77.05,77.18,77.01,77.17,10706.0,62.6299,62.7356,62.5974,62.7275,10706.0
2015-10-01 13:55:00,77.16,77.2,77.06,77.08,20479.0,62.7193,62.7519,62.6381,62.6543,20479.0
2015-10-01 14:00:00,77.08,77.1,76.99,77.01,10630.0,62.6543,62.6706,62.5812,62.5974,10630.0
2015-10-01 14:05:00,77.0,77.17,77.0,77.14,11640.0,62.5893,62.7275,62.5893,62.7031,11640.0
2015-10-01 14:10:00,77.14,77.26,77.14,77.18,9339.0,62.7031,62.8006,62.7031,62.7356,9339.0
2015-10-01 14:15:00,77.18,77.27,77.16,77.16,18489.0,62.7356,62.8088,62.7193,62.7193,18489.0
2015-10-01 14:20:00,77.14,77.16,76.98,77.05,14246.0,62.7031,62.7193,62.573,62.6299,14246.0
2015-10-01 14:25:00,77.05,77.06,77.0,77.06,12339.0,62.6299,62.6381,62.5893,62.6381,12339.0
2015-10-01 14:30:00,77.06,77.16,77.06,77.06,18110.0,62.6381,62.7193,62.6381,62.6381,18110.0
2015-10-01 14:35:00,77.06,77.13,77.05,77.13,14200.0,62.6381,62.695,62.6299,62.695,14200.0
2015-10-01 14:40:00,77.12,77.14,77.05,77.07,15900.0,62.6868,62.7031,62.6299,62.6462,15900.0
2015-10-01 14:45:00,77.06,77.09,77.0,77.01,15477.0,62.6381,62.6624,62.5893,62.5974,15477.0
2015-10-01 14:50:00,77.01,77.11,76.95,77.1,80666.0,62.5974,62.6787,62.5486,62.6706,80666.0
2015-10-01 14:55:00,77.12,77.22,77.12,77.17,16158.0,62.6868,62.7681,62.6868,62.7275,16158.0
2015-10-01 15:00:00,77.17,77.22,77.16,77.17,32052.0,62.7275,62.7681,62.7193,62.7275,32052.0
2015-10-01 15:05:00,77.17,77.19,77.12,77.15,18715.0,62.7275,62.7437,62.6868,62.7112,18715.0
2015-10-01 15:10:00,77.15,77.3,77.13,77.3,21556.0,62.7112,62.8331,62.695,62.8331,21556.0
2015-10-01 15:15:00,77.28,77.3,77.15,77.2,21967.0,62.8169,62.8331,62.7112,62.7519,21967.0
2015-10-01 15:20:00,77.19,77.2,77.11,77.15,19159.0,62.7437,62.7519,62.6787,62.7112,19159.0
2015-10-01 15:25:00,77.16,77.21,77.11,77.17,19182.0,62.7193,62.76,62.6787,62.7275,19182.0
2015-10-01 15:30:00,77.17,77.22,77.16,77.21,26287.0,62.7275,62.7681,62.7193,62.76,26287.0
2015-10-01 15:35:00,77.22,77.22,77.01,77.06,31348.0,62.7681,62.7681,62.5974,62.6381,31348.0
2015-10-01 15:40:00,77.07,77.17,77.05,77.12,30883.0,62.6462,62.7275,62.6299,62.6868,30883.0
2015-10-01 15:45:00,77.12,77.27,77.11,77.27,46059.0,62.6868,62.8088,62.6787,62.8088,46059.0
2015-10-01 15:50:00,77.27,77.34,77.25,77.3,52632.0,62.8088,62.8657,62.7925,62.8331,52632.0
2015-10-01 15:55:00,77.29,77.42,77.28,77.34,102986.0,62.825,62.9307,62.8169,62.8657,102986.0
2015-10-02 09:30:00,76.2,76.26,75.92,76.13,36554.0,61.939,61.9878,61.7114,61.8821,36554.0
2015-10-02 09:35:00,76.2,76.47,76.13,76.4,20162.0,61.939,62.1585,61.8821,62.1016,20162.0
2015-10-02 09:40:00,76.44,76.76,76.35,76.7,14423.0,62.1341,62.3942,62.0609,62.3454,14423.0
2015-10-02 09:45:00,76.67,76.7,76.48,76.51,13822.0,62.321,62.3454,62.1666,62.191,13822.0
2015-10-02 09:50:00,76.5,76.53,76.39,76.47,8543.0,62.1829,62.2072,62.0934,62.1585,8543.0
2015-10-02 09:55:00,76.55,76.69,76.37,76.69,13325.0,62.2235,62.3373,62.0772,62.3373,13325.0
2015-10-02 10:00:00,76.67,76.76,76.57,76.59,13813.0,62.321,62.3942,62.2398,62.256,13813.0
2015-10-02 10:05:00,76.59,76.74,76.5,76.71,17307.0,62.256,62.3779,62.1829,62.3536,17307.0
2015-10-02 10:10:00,76.72,76.93,76.72,76.93,21687.0,62.3617,62.5324,62.3617,62.5324,21687.0
2015-10-02 10:15:00,76.95,77.15,76.93,76.96,21545.0,62.5486,62.7112,62.5324,62.5568,21545.0
2015-10-02 10:20:00,76.95,76.95,76.74,76.8,10587.0,62.5486,62.5486,62.3779,62.4267,10587.0
2015-10-02 10:25:00,76.77,76.77,76.61,76.68,23813.0,62.4023,62.4023,62.2723,62.3292,23813.0
2015-10-02 10:30:00,76.67,76.7,76.63,76.69,12420.0,62.321,62.3454,62.2885,62.3373,12420.0
2015-10-02 10:35:00,76.68,76.73,76.65,76.73,13384.0,62.3292,62.3698,62.3048,62.3698,13384.0
2015-10-02 10:40:00,76.73,76.99,76.72,76.96,27328.0,62.3698,62.5812,62.3617,62.5568,27328.0
2015-10-02 10:45:00,76.96,77.03,76.87,77.02,9955.0,62.5568,62.6137,62.4836,62.6055,9955.0
2015-10-02 10:50:00,77.05,77.07,76.98,76.99,19100.0,62.6299,62.6462,62.573,62.5812,19100.0
2015-10-02 10:55:00,76.98,77.11,76.98,77.09,11380.0,62.573,62.6787,62.573,62.6624,11380.0
2015-10-02 11:00:00,77.1,77.21,76.99,77.2,22576.0,62.6706,62.76,62.5812,62.7519,22576.0
2015-10-02 11:05:00,77.22,77.32,77.22,77.31,13080.0,62.7681,62.8494,62.7681,62.8413,13080.0
2015-10-02 11:10:00,77.31,77.43,77.3,77.3,14445.0,62.8413,62.9388,62.8331,62.8331,14445.0
2015-10-02 11:15:00,77.31,77.32,77.12,77.12,11497.0,62.8413,62.8494,62.6868,62.6868,11497.0
2015-10-02 11:20:00,77.12,77.15,77.01,77.01,15164.0,62.6868,62.7112,62.5974,62.5974,15164.0
2015-10-02 11:25:00,77.01,77.26,77.01,77.23,11066.0,62.5974,62.8006,62.5974,62.7762,11066.0
2015-10-02 11:30:00,77.26,77.33,77.25,77.32,10484.0,62.8006,62.8575,62.7925,62.8494,10484.0
2015-10-02 11:35:00,77.32,77.42,77.28,77.31,11030.0,62.8494,62.9307,62.8169,62.8413,11030.0
2015-10-02 11:40:00,77.32,77.39,77.29,77.34,16837.0,62.8494,62.9063,62.825,62.8657,16837.0
2015-10-02 11:45:00,77.33,77.48,77.33,77.45,11898.0,62.8575,62.9795,62.8575,62.9551,11898.0
2015-10-02 11:50:00,77.43,77.52,77.37,77.49,10866.0,62.9388,63.012,62.89,62.9876,10866.0
2015-10-02 11:55:00,77.49,77.5,77.39,77.45,20274.0,62.9876,62.9957,62.9063,62.9551,20274.0
2015-10-02 12:00:00,77.46,77.52,77.42,77.43,8781.0,62.9632,63.012,62.9307,62.9388,8781.0
2015-10-02 12:05:00,77.43,77.5,77.42,77.5,7217.0,62.9388,62.9957,62.9307,62.9957,7217.0
2015-10-02 12:10:00,77.52,77.7,77.52,77.68,8631.0,63.012,63.1583,63.012,63.142,8631.0
2015-10-02 12:15:00,77.69,77.76,77.68,77.72,9955.0,63.1501,63.207,63.142,63.1745,9955.0
2015-10-02 12:20:00,77.71,77.75,77.7,77.73,8209.0,63.1664,63.1989,63.1583,63.1827,8209.0
2015-10-02 12:25:00,77.71,77.82,77.71,77.78,7609.0,63.1664,63.2558,63.1664,63.2233,7609.0
2015-10-02 12:30:00,77.8,77.98,77.78,77.83,23959.0,63.2396,63.3859,63.2233,63.2639,23959.0
2015-10-02 12:35:00,77.84,77.87,77.76,77.78,7080.0,63.2721,63.2965,63.207,63.2233,7080.0
2015-10-02 12:40:00,77.78,77.82,77.75,77.75,12475.0,63.2233,63.2558,63.1989,63.1989,12475.0
2015-10-02 12:45:00,77.76,77.93,77.74,77.92,8795.0,63.207,63.3452,63.1908,63.3371,8795.0
2015-10-02 12:50:00,77.91,78.06,77.86,78.05,15632.0,63.329,63.4509,63.2883,63.4428,15632.0
2015-10-02 12:55:00,78.06,78.08,78.0,78.02,6054.0,63.4509,63.4672,63.4021,63.4184,6054.0
2015-10-02 13:00:00,78.04,78.12,77.99,78.01,10855.0,63.4346,63.4997,63.394,63.4103,10855.0
2015-10-02 13:05:00,78.02,78.18,78.01,78.13,14479.0,63.4184,63.5484,63.4103,63.5078,14479.0
2015-10-02 13:10:00,78.16,78.35,78.16,78.35,11447.0,63.5322,63.6866,63.5322,63.6866,11447.0
2015-10-02 13:15:00,78.37,78.43,78.26,78.27,7158.0,63.7029,63.7517,63.6135,63.6216,7158.0
2015-10-02 13:20:00,78.3,78.3,78.15,78.15,5834.0,63.646,63.646,63.5241,63.5241,5834.0
2015-10-02 13:25:00,78.13,78.25,78.13,78.17,4563.0,63.5078,63.6053,63.5078,63.5403,4563.0
2015-10-02 13:30:00,78.19,78.23,78.16,78.16,7503.0,63.5566,63.5891,63.5322,63.5322,7503.0
2015-10-02 13:35:00,78.16,78.18,77.99,77.99,13675.0,63.5322,63.5484,63.394,63.394,13675.0
2015-10-02 13:40:00,78.01,78.17,77.95,78.16,14411.0,63.4103,63.5403,63.3615,63.5322,14411.0
2015-10-02 13:45:00,78.15,78.27,78.13,78.21,6562.0,63.5241,63.6216,63.5078,63.5728,6562.0
2015-10-02 13:50:00,78.23,78.27,78.2,78.21,12635.0,63.5891,63.6216,63.5647,63.5728,12635.0
2015-10-02 13:55:00,78.22,78.23,78.14,78.15,8835.0,63.581,63.5891,63.5159,63.5241,8835.0
2015-10-02 14:00:00,78.14,78.16,78.11,78.15,8330.0,63.5159,63.5322,63.4915,63.5241,8330.0
2015-10-02 14:05:00,78.15,78.33,78.14,78.33,22005.0,63.5241,63.6704,63.5159,63.6704,22005.0
2015-10-02 14:10:00,78.34,78.35,78.25,78.29,36613.0,63.6785,63.6866,63.6053,63.6379,36613.0
2015-10-02 14:15:00,78.29,78.33,78.25,78.25,24703.0,63.6379,63.6704,63.6053,63.6053,24703.0
2015-10-02 14:20:00,78.23,78.3,78.19,78.3,12027.0,63.5891,63.646,63.5566,63.646,12027.0
2015-10-02 14:25:00,78.3,78.34,78.26,78.3,22592.0,63.646,63.6785,63.6135,63.646,22592.0
2015-10-02 14:30:00,78.3,78.39,78.29,78.29,16281.0,63.646,63.7191,63.6379,63.6379,16281.0
2015-10-02 14:35:00,78.3,78.35,78.29,78.34,11537.0,63.646,63.6866,63.6379,63.6785,11537.0
2015-10-02 14:40:00,78.33,78.41,78.28,78.41,24044.0,63.6704,63.7354,63.6297,63.7354,24044.0
2015-10-02 14:45:00,78.42,78.43,78.34,78.35,13850.0,63.7435,63.7517,63.6785,63.6866,13850.0
2015-10-02 14:50:00,78.34,78.39,78.29,78.38,16264.0,63.6785,63.7191,63.6379,63.711,16264.0
2015-10-02 14:55:00,78.4,78.42,78.33,78.33,18767.0,63.7273,63.7435,63.6704,63.6704,18767.0
2015-10-02 15:00:00,78.32,78.38,78.26,78.38,17981.0,63.6622,63.711,63.6135,63.711,17981.0
2015-10-02 15:05:00,78.37,78.5,78.35,78.5,15845.0,63.7029,63.8086,63.6866,63.8086,15845.0
2015-10-02 15:10:00,78.49,78.57,78.48,78.53,20371.0,63.8004,63.8655,63.7923,63.8329,20371.0
2015-10-02 15:15:00,78.55,78.75,78.55,78.75,19034.0,63.8492,64.0118,63.8492,64.0118,19034.0
2015-10-02 15:20:00,78.76,78.79,78.7,78.71,19877.0,64.0199,64.0443,63.9711,63.9793,19877.0
2015-10-02 15:25:00,78.72,78.77,78.68,78.76,18845.0,63.9874,64.028,63.9549,64.0199,18845.0
2015-10-02 15:30:00,78.77,78.8,78.71,78.76,20968.0,64.028,64.0524,63.9793,64.0199,20968.0
2015-10-02 15:35:00,78.77,78.85,78.72,78.72,23221.0,64.028,64.0931,63.9874,63.9874,23221.0
2015-10-02 15:40:00,78.73,78.83,78.71,78.81,42108.0,63.9955,64.0768,63.9793,64.0605,42108.0
2015-10-02 15:45:00,78.82,78.9,78.76,78.9,46695.0,64.0687,64.1337,64.0199,64.1337,46695.0
2015-10-02 15:50:00,78.9,78.94,78.83,78.94,59804.0,64.1337,64.1662,64.0768,64.1662,59804.0
2015-10-02 15:55:00,78.94,79.05,78.84,79.05,120299.0,64.1662,64.2556,64.0849,64.2556,120299.0
2015-10-05 09:30:00,79.05,79.07,78.09,78.99,97251.0,64.2556,64.2719,63.4753,64.2069,97251.0
2015-10-05 09:35:00,79.01,79.44,79.01,79.29,37770.0,64.2231,64.5726,64.2231,64.4507,37770.0
2015-10-05 09:40:00,79.3,79.42,78.94,78.94,43199.0,64.4588,64.5564,64.1662,64.1662,43199.0
2015-10-05 09:45:00,78.94,79.34,78.94,79.29,26210.0,64.1662,64.4913,64.1662,64.4507,26210.0
2015-10-05 09:50:00,79.26,79.49,79.21,79.33,38025.0,64.4263,64.6133,64.3857,64.4832,38025.0
2015-10-05 09:55:00,79.31,79.34,79.2,79.3,12749.0,64.467,64.4913,64.3775,64.4588,12749.0
2015-10-05 10:00:00,79.33,79.35,79.18,79.35,34005.0,64.4832,64.4995,64.3613,64.4995,34005.0
2015-10-05 10:05:00,79.35,79.45,79.27,79.4,27352.0,64.4995,64.5808,64.4344,64.5401,27352.0
2015-10-05 10:10:00,79.4,79.65,79.37,79.58,52946.0,64.5401,64.7433,64.5157,64.6864,52946.0
2015-10-05 10:15:00,79.55,79.61,79.39,79.51,21770.0,64.662,64.7108,64.532,64.6295,21770.0
2015-10-05 10:20:00,79.5,79.56,79.4,79.41,30589.0,64.6214,64.6702,64.5401,64.5482,30589.0
2015-10-05 10:25:00,79.42,79.42,79.33,79.34,44818.0,64.5564,64.5564,64.4832,64.4913,44818.0
2015-10-05 10:30:00,79.36,79.42,79.33,79.34,36401.0,64.5076,64.5564,64.4832,64.4913,36401.0
2015-10-05 10:35:00,79.33,79.43,79.33,79.35,18677.0,64.4832,64.5645,64.4832,64.4995,18677.0
2015-10-05 10:40:00,79.34,79.34,79.21,79.29,20479.0,64.4913,64.4913,64.3857,64.4507,20479.0
2015-10-05 10:45:00,79.24,79.26,79.15,79.19,14959.0,64.4101,64.4263,64.3369,64.3694,14959.0
2015-10-05 10:50:00,79.2,79.37,79.17,79.35,10863.0,64.3775,64.5157,64.3532,64.4995,10863.0
2015-10-05 10:55:00,79.37,79.53,79.36,79.48,10980.0,64.5157,64.6458,64.5076,64.6051,10980.0
2015-10-05 11:00:00,79.48,79.65,79.48,79.63,10610.0,64.6051,64.7433,64.6051,64.7271,10610.0
2015-10-05 11:05:00,79.64,79.66,79.61,79.63,11890.0,64.7352,64.7515,64.7108,64.7271,11890.0
2015-10-05 11:10:00,79.64,79.71,79.63,79.66,19810.0,64.7352,64.7921,64.7271,64.7515,19810.0
2015-10-05 11:15:00,79.66,79.7,79.62,79.68,16687.0,64.7515,64.784,64.7189,64.7677,16687.0
2015-10-05 11:20:00,79.68,79.8,79.63,79.66,18851.0,64.7677,64.8653,64.7271,64.7515,18851.0
2015-10-05 11:25:00,79.65,79.72,79.58,79.59,18030.0,64.7433,64.8002,64.6864,64.6946,18030.0
2015-10-05 11:30:00,79.62,79.73,79.56,79.58,22835.0,64.7189,64.8084,64.6702,64.6864,22835.0
2015-10-05 11:35:00,79.59,79.63,79.5,79.51,16851.0,64.6946,64.7271,64.6214,64.6295,16851.0
2015-10-05 11:40:00,79.53,79.58,79.48,79.48,10839.0,64.6458,64.6864,64.6051,64.6051,10839.0
2015-10-05 11:45:00,79.47,79.65,79.45,79.65,15274.0,64.597,64.7433,64.5808,64.7433,15274.0
2015-10-05 11:50:00,79.67,79.67,79.53,79.58,10706.0,64.7596,64.7596,64.6458,64.6864,10706.0
2015-10-05 11:55:00,79.57,79.69,79.53,79.69,7589.0,64.6783,64.7758,64.6458,64.7758,7589.0
2015-10-05 12:00:00,79.68,79.73,79.63,79.68,10225.0,64.7677,64.8084,64.7271,64.7677,10225.0
2015-10-05 12:05:00,79.66,79.77,79.63,79.76,13487.0,64.7515,64.8409,64.7271,64.8327,13487.0
2015-10-05 12:10:00,79.75,79.93,79.75,79.92,13659.0,64.8246,64.9709,64.8246,64.9628,13659.0
2015-10-05 12:15:00,79.92,79.98,79.9,79.92,15026.0,64.9628,65.0116,64.9465,64.9628,15026.0
2015-10-05 12:20:00,79.92,79.92,79.8,79.81,11340.0,64.9628,64.9628,64.8653,64.8734,11340.0
2015-10-05 12:25:00,79.81,79.88,79.79,79.87,14169.0,64.8734,64.9303,64.8571,64.9222,14169.0
2015-10-05 12:30:00,79.87,79.92,79.83,79.92,16723.0,64.9222,64.9628,64.8896,64.9628,16723.0
2015-10-05 12:35:00,79.93,79.94,79.83,79.86,15247.0,64.9709,64.9791,64.8896,64.914,15247.0
2015-10-05 12:40:00,79.85,79.9,79.85,79.89,5853.0,64.9059,64.9465,64.9059,64.9384,5853.0
2015-10-05 12:45:00,79.88,79.97,79.87,79.94,17340.0,64.9303,65.0034,64.9222,64.9791,17340.0
2015-10-05 12:50:00,79.94,79.95,79.82,79.82,12981.0,64.9791,64.9872,64.8815,64.8815,12981.0
2015-10-05 12:55:00,79.82,79.91,79.81,79.88,20042.0,64.8815,64.9547,64.8734,64.9303,20042.0
2015-10-05 13:00:00,79.88,79.88,79.74,79.76,23253.0,64.9303,64.9303,64.8165,64.8327,23253.0
2015-10-05 13:05:00,79.76,79.85,79.76,79.82,11648.0,64.8327,64.9059,64.8327,64.8815,11648.0
2015-10-05 13:10:00,79.82,79.84,79.74,79.76,11057.0,64.8815,64.8978,64.8165,64.8327,11057.0
2015-10-05 13:15:00,79.75,79.86,79.75,79.8,35812.0,64.8246,64.914,64.8246,64.8653,35812.0
2015-10-05 13:20:00,79.8,79.87,79.77,79.87,35350.0,64.8653,64.9222,64.8409,64.9222,35350.0
2015-10-05 13:25:00,79.88,80.01,79.86,79.98,14491.0,64.9303,65.036,64.914,65.0116,14491.0
2015-10-05 13:30:00,79.97,79.97,79.89,79.89,13192.0,65.0034,65.0034,64.9384,64.9384,13192.0
2015-10-05 13:35:00,79.88,80.01,79.86,79.98,11879.0,64.9303,65.036,64.914,65.0116,11879.0
2015-10-05 13:40:00,79.96,79.96,79.8,79.84,13896.0,64.9953,64.9953,64.8653,64.8978,13896.0
2015-10-05 13:45:00,79.84,80.02,79.84,80.02,19399.0,64.8978,65.0441,64.8978,65.0441,19399.0
2015-10-05 13:50:00,80.02,80.03,79.93,79.93,13044.0,65.0441,65.0522,64.9709,64.9709,13044.0
2015-10-05 13:55:00,79.92,79.94,79.86,79.92,8453.0,64.9628,64.9791,64.914,64.9628,8453.0
2015-10-05 14:00:00,79.95,79.95,79.79,79.81,11876.0,64.9872,64.9872,64.8571,64.8734,11876.0
2015-10-05 14:05:00,79.81,79.96,79.77,79.94,13588.0,64.8734,64.9953,64.8409,64.9791,13588.0
2015-10-05 14:10:00,79.96,80.07,79.96,80.01,46541.0,64.9953,65.0847,64.9953,65.036,46541.0
2015-10-05 14:15:00,80.04,80.14,80.01,80.11,12665.0,65.0603,65.1416,65.036,65.1172,12665.0
2015-10-05 14:20:00,80.11,80.13,80.05,80.13,12652.0,65.1172,65.1335,65.0685,65.1335,12652.0
2015-10-05 14:25:00,80.14,80.21,80.12,80.21,25343.0,65.1416,65.1985,65.1254,65.1985,25343.0
2015-10-05 14:30:00,80.22,80.36,80.22,80.29,17853.0,65.2067,65.3205,65.2067,65.2636,17853.0
2015-10-05 14:35:00,80.31,80.33,80.25,80.25,42174.0,65.2798,65.2961,65.231,65.231,42174.0
2015-10-05 14:40:00,80.26,80.33,80.25,80.3,20589.0,65.2392,65.2961,65.231,65.2717,20589.0
2015-10-05 14:45:00,80.3,80.31,80.21,80.24,15279.0,65.2717,65.2798,65.1985,65.2229,15279.0
2015-10-05 14:50:00,80.23,80.38,80.23,80.34,15843.0,65.2148,65.3367,65.2148,65.3042,15843.0
2015-10-05 14:55:00,80.34,80.41,80.33,80.37,26446.0,65.3042,65.3611,65.2961,65.3286,26446.0
2015-10-05 15:00:00,80.38,80.45,80.34,80.45,23696.0,65.3367,65.3936,65.3042,65.3936,23696.0
2015-10-05 15:05:00,80.45,80.54,80.43,80.49,28538.0,65.3936,65.4668,65.3774,65.4261,28538.0
2015-10-05 15:10:00,80.48,80.51,80.41,80.49,26272.0,65.418,65.4424,65.3611,65.4261,26272.0
2015-10-05 15:15:00,80.48,80.49,80.33,80.33,22569.0,65.418,65.4261,65.2961,65.2961,22569.0
2015-10-05 15:20:00,80.34,80.42,80.3,80.35,24972.0,65.3042,65.3692,65.2717,65.3123,24972.0
2015-10-05 15:25:00,80.36,80.4,80.34,80.36,20072.0,65.3205,65.353,65.3042,65.3205,20072.0
2015-10-05 15:30:00,80.35,80.39,80.31,80.31,24871.0,65.3123,65.3448,65.2798,65.2798,24871.0
2015-10-05 15:35:00,80.3,80.31,80.18,80.19,24612.0,65.2717,65.2798,65.1741,65.1823,24612.0
2015-10-05 15:40:00,80.18,80.18,80.06,80.07,42842.0,65.1741,65.1741,65.0766,65.0847,42842.0
2015-10-05 15:45:00,80.07,80.14,80.05,80.09,50527.0,65.0847,65.1416,65.0685,65.101,50527.0
2015-10-05 15:50:00,80.09,80.13,79.99,80.01,65879.0,65.101,65.1335,65.0197,65.036,65879.0
2015-10-05 15:55:00,80.01,80.06,79.96,79.98,94761.0,65.036,65.0766,64.9953,65.0116,94761.0
2015-10-06 09:30:00,79.92,80.11,79.91,80.08,32191.0,64.9628,65.1172,64.9547,65.0929,32191.0
2015-10-06 09:35:00,80.08,80.36,80.07,80.32,49331.0,65.0929,65.3205,65.0847,65.2879,49331.0
2015-10-06 09:40:00,80.35,80.49,80.33,80.41,13355.0,65.3123,65.4261,65.2961,65.3611,13355.0
2015-10-06 09:45:00,80.44,80.46,80.24,80.35,16514.0,65.3855,65.4017,65.2229,65.3123,16514.0
2015-10-06 09:50:00,80.34,80.42,80.34,80.38,8772.0,65.3042,65.3692,65.3042,65.3367,8772.0
2015-10-06 09:55:00,80.39,80.45,80.34,80.38,17349.0,65.3448,65.3936,65.3042,65.3367,17349.0
2015-10-06 10:00:00,80.41,80.41,80.22,80.22,18807.0,65.3611,65.3611,65.2067,65.2067,18807.0
2015-10-06 10:05:00,80.23,80.44,80.15,80.44,7427.0,65.2148,65.3855,65.1498,65.3855,7427.0
2015-10-06 10:10:00,80.45,80.52,80.21,80.24,17013.0,65.3936,65.4505,65.1985,65.2229,17013.0
2015-10-06 10:15:00,80.25,80.25,80.1,80.2,8094.0,65.231,65.231,65.1091,65.1904,8094.0
2015-10-06 10:20:00,80.18,80.19,80.07,80.12,10002.0,65.1741,65.1823,65.0847,65.1254,10002.0
2015-10-06 10:25:00,80.12,80.17,80.02,80.04,6085.0,65.1254,65.166,65.0441,65.0603,6085.0
2015-10-06 10:30:00,80.03,80.16,80.01,80.12,7012.0,65.0522,65.1579,65.036,65.1254,7012.0
2015-10-06 10:35:00,80.1,80.19,79.99,80.14,11404.0,65.1091,65.1823,65.0197,65.1416,11404.0
2015-10-06 10:40:00,80.16,80.26,80.16,80.23,7540.0,65.1579,65.2392,65.1579,65.2148,7540.0
2015-10-06 10:45:00,80.23,80.29,80.17,80.17,23842.0,65.2148,65.2636,65.166,65.166,23842.0
2015-10-06 10:50:00,80.17,80.24,80.08,80.18,11142.0,65.166,65.2229,65.0929,65.1741,11142.0
2015-10-06 10:55:00,80.17,80.18,80.03,80.12,12218.0,65.166,65.1741,65.0522,65.1254,12218.0
2015-10-06 11:00:00,80.12,80.24,80.03,80.07,31529.0,65.1254,65.2229,65.0522,65.0847,31529.0
2015-10-06 11:05:00,80.05,80.19,80.0,80.07,58197.0,65.0685,65.1823,65.0278,65.0847,58197.0
2015-10-06 11:10:00,80.05,80.08,80.0,80.07,16313.0,65.0685,65.0929,65.0278,65.0847,16313.0
2015-10-06 11:15:00,80.09,80.36,80.06,80.36,16945.0,65.101,65.3205,65.0766,65.3205,16945.0
2015-10-06 11:20:00,80.37,80.43,80.31,80.32,14634.0,65.3286,65.3774,65.2798,65.2879,14634.0
2015-10-06 11:25:00,80.3,80.33,80.24,80.3,29725.0,65.2717,65.2961,65.2229,65.2717,29725.0
2015-10-06 11:30:00,80.3,80.34,80.17,80.25,16156.0,65.2717,65.3042,65.166,65.231,16156.0
2015-10-06 11:35:00,80.28,80.32,80.07,80.1,15533.0,65.2554,65.2879,65.0847,65.1091,15533.0
2015-10-06 11:40:00,80.08,80.08,79.84,79.84,19142.0,65.0929,65.0929,64.8978,64.8978,19142.0
2015-10-06 11:45:00,79.82,80.0,79.77,79.88,11023.0,64.8815,65.0278,64.8409,64.9303,11023.0
2015-10-06 11:50:00,79.9,79.93,79.8,79.88,6254.0,64.9465,64.9709,64.8653,64.9303,6254.0
2015-10-06 11:55:00,79.88,79.88,79.7,79.73,11132.0,64.9303,64.9303,64.784,64.8084,11132.0
2015-10-06 12:00:00,79.74,79.85,79.74,79.77,8030.0,64.8165,64.9059,64.8165,64.8409,8030.0
2015-10-06 12:05:00,79.79,79.95,79.76,79.81,7900.0,64.8571,64.9872,64.8327,64.8734,7900.0
2015-10-06 12:10:00,79.81,79.86,79.7,79.77,10796.0,64.8734,64.914,64.784,64.8409,10796.0
2015-10-06 12:15:00,79.79,79.8,79.67,79.69,8053.0,64.8571,64.8653,64.7596,64.7758,8053.0
2015-10-06 12:20:00,79.71,79.88,79.7,79.76,7024.0,64.7921,64.9303,64.784,64.8327,7024.0
2015-10-06 12:25:00,79.74,79.8,79.71,79.8,15500.0,64.8165,64.8653,64.7921,64.8653,15500.0
2015-10-06 12:30:00,79.8,79.8,79.66,79.67,15302.0,64.8653,64.8653,64.7515,64.7596,15302.0
2015-10-06 12:35:00,79.67,79.77,79.64,79.74,7700.0,64.7596,64.8409,64.7352,64.8165,7700.0
2015-10-06 12:40:00,79.73,79.76,79.68,79.69,13946.0,64.8084,64.8327,64.7677,64.7758,13946.0
2015-10-06 12:45:00,79.7,79.75,79.67,79.7,9651.0,64.784,64.8246,64.7596,64.784,9651.0
2015-10-06 12:50:00,79.7,79.82,79.7,79.76,11129.0,64.784,64.8815,64.784,64.8327,11129.0
2015-10-06 12:55:00,79.74,79.74,79.68,79.7,11110.0,64.8165,64.8165,64.7677,64.784,11110.0
2015-10-06 13:00:00,79.71,79.84,79.7,79.81,11206.0,64.7921,64.8978,64.784,64.8734,11206.0
2015-10-06 13:05:00,79.82,79.97,79.77,79.97,14206.0,64.8815,65.0034,64.8409,65.0034,14206.0
2015-10-06 13:10:00,79.97,79.99,79.89,79.99,7064.0,65.0034,65.0197,64.9384,65.0197,7064.0
2015-10-06 13:15:00,79.98,80.0,79.93,79.96,7731.0,65.0116,65.0278,64.9709,64.9953,7731.0
2015-10-06 13:20:00,79.95,80.01,79.87,79.89,7017.0,64.9872,65.036,64.9222,64.9384,7017.0
2015-10-06 13:25:00,79.88,79.89,79.8,79.81,5466.0,64.9303,64.9384,64.8653,64.8734,5466.0
2015-10-06 13:30:00,79.81,79.82,79.72,79.73,5950.0,64.8734,64.8815,64.8002,64.8084,5950.0
2015-10-06 13:35:00,79.74,79.74,79.65,79.69,11576.0,64.8165,64.8165,64.7433,64.7758,11576.0
2015-10-06 13:40:00,79.68,79.69,79.57,79.61,15478.0,64.7677,64.7758,64.6783,64.7108,15478.0
2015-10-06 13:45:00,79.6,79.62,79.53,79.61,9990.0,64.7027,64.7189,64.6458,64.7108,9990.0
2015-10-06 13:50:00,79.6,79.6,79.47,79.58,7167.0,64.7027,64.7027,64.597,64.6864,7167.0
2015-10-06 13:55:00,79.59,79.64,79.55,79.62,12661.0,64.6946,64.7352,64.662,64.7189,12661.0
2015-10-06 14:00:00,79.61,79.69,79.58,79.6,15370.0,64.7108,64.7758,64.6864,64.7027,15370.0
2015-10-06 14:05:00,79.59,79.62,79.54,79.55,5282.0,64.6946,64.7189,64.6539,64.662,5282.0
2015-10-06 14:10:00,79.55,79.68,79.55,79.68,18919.0,64.662,64.7677,64.662,64.7677,18919.0
2015-10-06 14:15:00,79.67,79.72,79.62,79.66,19512.0,64.7596,64.8002,64.7189,64.7515,19512.0
2015-10-06 14:20:00,79.65,79.73,79.62,79.7,7348.0,64.7433,64.8084,64.7189,64.784,7348.0
2015-10-06 14:25:00,79.7,79.7,79.56,79.61,47296.0,64.784,64.784,64.6702,64.7108,47296.0
2015-10-06 14:30:00,79.62,79.73,79.56,79.73,28317.0,64.7189,64.8084,64.6702,64.8084,28317.0
2015-10-06 14:35:00,79.71,79.79,79.67,79.71,21213.0,64.7921,64.8571,64.7596,64.7921,21213.0
2015-10-06 14:40:00,79.71,79.72,79.59,79.64,21883.0,64.7921,64.8002,64.6946,64.7352,21883.0
2015-10-06 14:45:00,79.62,79.7,79.55,79.68,11624.0,64.7189,64.784,64.662,64.7677,11624.0
2015-10-06 14:50:00,79.69,79.72,79.59,79.6,17680.0,64.7758,64.8002,64.6946,64.7027,17680.0
2015-10-06 14:55:00,79.59,79.59,79.48,79.53,10865.0,64.6946,64.6946,64.6051,64.6458,10865.0
2015-10-06 15:00:00,79.51,79.61,79.5,79.55,16830.0,64.6295,64.7108,64.6214,64.662,16830.0
2015-10-06 15:05:00,79.56,79.65,79.54,79.59,19694.0,64.6702,64.7433,64.6539,64.6946,19694.0
2015-10-06 15:10:00,79.57,79.61,79.51,79.56,22514.0,64.6783,64.7108,64.6295,64.6702,22514.0
2015-10-06 15:15:00,79.55,79.68,79.48,79.68,18169.0,64.662,64.7677,64.6051,64.7677,18169.0
2015-10-06 15:20:00,79.67,79.68,79.57,79.64,18917.0,64.7596,64.7677,64.6783,64.7352,18917.0
2015-10-06 15:25:00,79.64,79.68,79.6,79.68,15170.0,64.7352,64.7677,64.7027,64.7677,15170.0
2015-10-06 15:30:00,79.68,79.77,79.68,79.71,25185.0,64.7677,64.8409,64.7677,64.7921,25185.0
2015-10-06 15:35:00,79.72,79.72,79.58,79.58,19234.0,64.8002,64.8002,64.6864,64.6864,19234.0
2015-10-06 15:40:00,79.59,79.59,79.47,79.5,49157.0,64.6946,64.6946,64.597,64.6214,49157.0
2015-10-06 15:45:00,79.5,79.53,79.43,79.43,41287.0,64.6214,64.6458,64.5645,64.5645,41287.0
2015-10-06 15:50:00,79.44,79.47,79.41,79.45,40817.0,64.5726,64.597,64.5482,64.5808,40817.0
2015-10-06 15:55:00,79.46,79.49,79.37,79.44,149792.0,64.5889,64.6133,64.5157,64.5726,149792.0
2015-10-07 09:30:00,79.78,80.48,79.78,80.46,25261.0,64.849,65.418,64.849,65.4017,25261.0
2015-10-07 09:35:00,80.39,81.23,80.39,80.92,36762.0,65.3448,66.0276,65.3448,65.7756,36762.0
2015-10-07 09:40:00,80.92,80.99,80.68,80.93,13516.0,65.7756,65.8325,65.5806,65.7838,13516.0
2015-10-07 09:45:00,80.9,81.15,80.9,81.14,31575.0,65.7594,65.9626,65.7594,65.9545,31575.0
2015-10-07 09:50:00,81.17,81.19,81.01,81.19,25957.0,65.9789,65.9951,65.8488,65.9951,25957.0
2015-10-07 09:55:00,81.2,81.53,81.12,81.39,43640.0,66.0032,66.2715,65.9382,66.1577,43640.0
2015-10-07 10:00:00,81.44,81.67,81.4,81.6,26177.0,66.1983,66.3853,66.1658,66.3284,26177.0
2015-10-07 10:05:00,81.6,81.65,81.44,81.55,27151.0,66.3284,66.369,66.1983,66.2877,27151.0
2015-10-07 10:10:00,81.53,81.55,81.35,81.55,25490.0,66.2715,66.2877,66.1252,66.2877,25490.0
2015-10-07 10:15:00,81.53,81.59,81.44,81.55,17107.0,66.2715,66.3203,66.1983,66.2877,17107.0
2015-10-07 10:20:00,81.57,81.71,81.57,81.66,20491.0,66.304,66.4178,66.304,66.3772,20491.0
2015-10-07 10:25:00,81.65,81.68,81.57,81.64,21872.0,66.369,66.3934,66.304,66.3609,21872.0
2015-10-07 10:30:00,81.61,81.61,81.23,81.24,24101.0,66.3365,66.3365,66.0276,66.0358,24101.0
2015-10-07 10:35:00,81.24,81.32,81.19,81.28,30948.0,66.0358,66.1008,65.9951,66.0683,30948.0
2015-10-07 10:40:00,81.28,81.3,81.08,81.12,54757.0,66.0683,66.0845,65.9057,65.9382,54757.0
2015-10-07 10:45:00,81.11,81.18,81.02,81.05,44842.0,65.9301,65.987,65.8569,65.8813,44842.0
2015-10-07 10:50:00,81.06,81.07,80.8,80.84,49243.0,65.8894,65.8976,65.6781,65.7106,49243.0
2015-10-07 10:55:00,80.87,81.1,80.85,81.1,16475.0,65.735,65.922,65.7187,65.922,16475.0
2015-10-07 11:00:00,81.1,81.14,81.0,81.02,19068.0,65.922,65.9545,65.8407,65.8569,19068.0
2015-10-07 11:05:00,80.98,81.0,80.76,80.84,26243.0,65.8244,65.8407,65.6456,65.7106,26243.0
2015-10-07 11:10:00,80.82,80.83,80.56,80.6,10528.0,65.6944,65.7025,65.483,65.5155,10528.0
2015-10-07 11:15:00,80.62,80.68,80.46,80.68,17307.0,65.5318,65.5806,65.4017,65.5806,17307.0
2015-10-07 11:20:00,80.66,80.69,80.44,80.46,32369.0,65.5643,65.5887,65.3855,65.4017,32369.0
2015-10-07 11:25:00,80.43,80.5,80.26,80.29,21406.0,65.3774,65.4343,65.2392,65.2636,21406.0
2015-10-07 11:30:00,80.29,80.5,80.25,80.48,16384.0,65.2636,65.4343,65.231,65.418,16384.0
2015-10-07 11:35:00,80.47,80.62,80.46,80.58,9688.0,65.4099,65.5318,65.4017,65.4993,9688.0
2015-10-07 11:40:00,80.58,80.6,80.47,80.55,45748.0,65.4993,65.5155,65.4099,65.4749,45748.0
2015-10-07 11:45:00,80.52,80.67,80.5,80.56,10128.0,65.4505,65.5724,65.4343,65.483,10128.0
2015-10-07 11:50:00,80.55,80.59,80.5,80.57,8814.0,65.4749,65.5074,65.4343,65.4912,8814.0
2015-10-07 11:55:00,80.59,80.86,80.58,80.8,9831.0,65.5074,65.7269,65.4993,65.6781,9831.0
2015-10-07 12:00:00,80.79,80.94,80.77,80.78,24395.0,65.67,65.7919,65.6537,65.6618,24395.0
2015-10-07 12:05:00,80.8,80.84,80.66,80.7,11904.0,65.6781,65.7106,65.5643,65.5968,11904.0
2015-10-07 12:10:00,80.71,80.84,80.7,80.78,6123.0,65.6049,65.7106,65.5968,65.6618,6123.0
2015-10-07 12:15:00,80.79,80.82,80.73,80.78,11215.0,65.67,65.6944,65.6212,65.6618,11215.0
2015-10-07 12:20:00,80.76,80.76,80.6,80.6,38370.0,65.6456,65.6456,65.5155,65.5155,38370.0
2015-10-07 12:25:00,80.59,80.62,80.46,80.53,26523.0,65.5074,65.5318,65.4017,65.4586,26523.0
2015-10-07 12:30:00,80.53,80.74,80.53,80.73,14157.0,65.4586,65.6293,65.4586,65.6212,14157.0
2015-10-07 12:35:00,80.71,80.78,80.67,80.68,11939.0,65.6049,65.6618,65.5724,65.5806,11939.0
2015-10-07 12:40:00,80.67,80.99,80.65,80.99,22348.0,65.5724,65.8325,65.5562,65.8325,22348.0
2015-10-07 12:45:00,80.97,80.97,80.84,80.88,18430.0,65.8163,65.8163,65.7106,65.7431,18430.0
2015-10-07 12:50:00,80.9,80.91,80.73,80.76,8289.0,65.7594,65.7675,65.6212,65.6456,8289.0
2015-10-07 12:55:00,80.76,80.9,80.74,80.87,8200.0,65.6456,65.7594,65.6293,65.735,8200.0
2015-10-07 13:00:00,80.83,80.97,80.83,80.9,11355.0,65.7025,65.8163,65.7025,65.7594,11355.0
2015-10-07 13:05:00,80.91,81.08,80.91,81.03,12128.0,65.7675,65.9057,65.7675,65.8651,12128.0
2015-10-07 13:10:00,81.03,81.19,81.03,81.19,13603.0,65.8651,65.9951,65.8651,65.9951,13603.0
2015-10-07 13:15:00,81.18,81.23,81.09,81.11,10475.0,65.987,66.0276,65.9138,65.9301,10475.0
2015-10-07 13:20:00,81.11,81.17,81.07,81.17,10467.0,65.9301,65.9789,65.8976,65.9789,10467.0
2015-10-07 13:25:00,81.17,81.25,81.16,81.22,14131.0,65.9789,66.0439,65.9707,66.0195,14131.0
2015-10-07 13:30:00,81.22,81.46,81.22,81.4,15553.0,66.0195,66.2146,66.0195,66.1658,15553.0
2015-10-07 13:35:00,81.42,81.46,81.38,81.46,21023.0,66.1821,66.2146,66.1496,66.2146,21023.0
2015-10-07 13:40:00,81.46,81.55,81.4,81.51,23248.0,66.2146,66.2877,66.1658,66.2552,23248.0
2015-10-07 13:45:00,81.53,81.54,81.4,81.41,30029.0,66.2715,66.2796,66.1658,66.1739,30029.0
2015-10-07 13:50:00,81.43,81.43,81.29,81.34,13201.0,66.1902,66.1902,66.0764,66.117,13201.0
2015-10-07 13:55:00,81.35,81.47,81.34,81.38,14530.0,66.1252,66.2227,66.117,66.1496,14530.0
2015-10-07 14:00:00,81.4,81.52,81.37,81.45,17917.0,66.1658,66.2634,66.1414,66.2065,17917.0
2015-10-07 14:05:00,81.46,81.47,81.37,81.37,14470.0,66.2146,66.2227,66.1414,66.1414,14470.0
2015-10-07 14:10:00,81.38,81.39,81.26,81.29,21801.0,66.1496,66.1577,66.052,66.0764,21801.0
2015-10-07 14:15:00,81.29,81.52,81.29,81.46,18923.0,66.0764,66.2634,66.0764,66.2146,18923.0
2015-10-07 14:20:00,81.46,81.46,81.28,81.33,11784.0,66.2146,66.2146,66.0683,66.1089,11784.0
2015-10-07 14:25:00,81.32,81.33,81.19,81.21,31170.0,66.1008,66.1089,65.9951,66.0114,31170.0
2015-10-07 14:30:00,81.22,81.33,81.18,81.2,40861.0,66.0195,66.1089,65.987,66.0032,40861.0
2015-10-07 14:35:00,81.21,81.25,81.05,81.15,30004.0,66.0114,66.0439,65.8813,65.9626,30004.0
2015-10-07 14:40:00,81.14,81.28,81.13,81.17,11761.0,65.9545,66.0683,65.9463,65.9789,11761.0
2015-10-07 14:45:00,81.17,81.17,80.9,80.92,26444.0,65.9789,65.9789,65.7594,65.7756,26444.0
2015-10-07 14:50:00,80.95,80.95,80.85,80.91,14989.0,65.8,65.8,65.7187,65.7675,14989.0
2015-10-07 14:55:00,80.91,80.97,80.89,80.9,20667.0,65.7675,65.8163,65.7513,65.7594,20667.0
2015-10-07 15:00:00,80.87,80.97,80.81,80.94,18270.0,65.735,65.8163,65.6862,65.7919,18270.0
2015-10-07 15:05:00,80.94,81.03,80.94,80.95,13004.0,65.7919,65.8651,65.7919,65.8,13004.0
2015-10-07 15:10:00,80.92,81.04,80.92,80.98,24060.0,65.7756,65.8732,65.7756,65.8244,24060.0
2015-10-07 15:15:00,80.97,81.15,80.94,81.05,54346.0,65.8163,65.9626,65.7919,65.8813,54346.0
2015-10-07 15:20:00,81.06,81.07,80.97,81.04,24366.0,65.8894,65.8976,65.8163,65.8732,24366.0
2015-10-07 15:25:00,81.02,81.12,80.96,80.97,32963.0,65.8569,65.9382,65.8082,65.8163,32963.0
2015-10-07 15:30:00,80.99,81.11,80.99,81.03,28117.0,65.8325,65.9301,65.8325,65.8651,28117.0
2015-10-07 15:35:00,81.03,81.12,81.02,81.1,26510.0,65.8651,65.9382,65.8569,65.922,26510.0
2015-10-07 15:40:00,81.1,81.16,81.06,81.15,27345.0,65.922,65.9707,65.8894,65.9626,27345.0
2015-10-07 15:45:00,81.14,81.14,80.92,80.97,44519.0,65.9545,65.9545,65.7756,65.8163,44519.0
2015-10-07 15:50:00,80.98,81.08,80.95,81.06,42337.0,65.8244,65.9057,65.8,65.8894,42337.0
2015-10-07 15:55:00,81.07,81.21,81.06,81.2,60319.0,65.8976,66.0114,65.8894,66.0032,60319.0
2015-10-08 09:30:00,80.94,81.24,80.94,81.24,17416.0,65.7919,66.0358,65.7919,66.0358,17416.0
2015-10-08 09:35:00,81.21,81.59,81.18,81.51,14670.0,66.0114,66.3203,65.987,66.2552,14670.0
2015-10-08 09:40:00,81.51,81.52,81.16,81.3,15081.0,66.2552,66.2634,65.9707,66.0845,15081.0
2015-10-08 09:45:00,81.3,81.54,81.3,81.43,14272.0,66.0845,66.2796,66.0845,66.1902,14272.0
2015-10-08 09:50:00,81.42,81.55,81.34,81.55,15587.0,66.1821,66.2877,66.117,66.2877,15587.0
2015-10-08 09:55:00,81.55,81.66,81.31,81.32,7297.0,66.2877,66.3772,66.0927,66.1008,7297.0
2015-10-08 10:00:00,81.34,81.64,81.31,81.52,8598.0,66.117,66.3609,66.0927,66.2634,8598.0
2015-10-08 10:05:00,81.49,81.71,81.41,81.69,10419.0,66.239,66.4178,66.1739,66.4015,10419.0
2015-10-08 10:10:00,81.68,81.71,81.59,81.68,14879.0,66.3934,66.4178,66.3203,66.3934,14879.0
2015-10-08 10:15:00,81.63,81.7,81.52,81.52,24521.0,66.3528,66.4097,66.2634,66.2634,24521.0
2015-10-08 10:20:00,81.51,81.52,81.39,81.49,8075.0,66.2552,66.2634,66.1577,66.239,8075.0
2015-10-08 10:25:00,81.53,81.55,81.36,81.36,5250.0,66.2715,66.2877,66.1333,66.1333,5250.0
2015-10-08 10:30:00,81.35,81.58,81.35,81.57,8941.0,66.1252,66.3121,66.1252,66.304,8941.0
2015-10-08 10:35:00,81.59,81.6,81.36,81.43,48308.0,66.3203,66.3284,66.1333,66.1902,48308.0
2015-10-08 10:40:00,81.47,81.59,81.46,81.56,9868.0,66.2227,66.3203,66.2146,66.2959,9868.0
2015-10-08 10:45:00,81.57,81.6,81.53,81.53,20766.0,66.304,66.3284,66.2715,66.2715,20766.0
2015-10-08 10:50:00,81.54,81.62,81.52,81.62,22872.0,66.2796,66.3446,66.2634,66.3446,22872.0
2015-10-08 10:55:00,81.63,81.71,81.63,81.69,16116.0,66.3528,66.4178,66.3528,66.4015,16116.0
2015-10-08 11:00:00,81.7,81.82,81.69,81.74,7222.0,66.4097,66.5072,66.4015,66.4422,7222.0
2015-10-08 11:05:00,81.75,81.77,81.7,81.72,8834.0,66.4503,66.4666,66.4097,66.4259,8834.0
2015-10-08 11:10:00,81.76,81.81,81.7,81.7,10289.0,66.4584,66.4991,66.4097,66.4097,10289.0
2015-10-08 11:15:00,81.69,81.71,81.61,81.65,15841.0,66.4015,66.4178,66.3365,66.369,15841.0
2015-10-08 11:20:00,81.68,81.78,81.68,81.71,12984.0,66.3934,66.4747,66.3934,66.4178,12984.0
2015-10-08 11:25:00,81.72,81.84,81.72,81.84,12672.0,66.4259,66.5235,66.4259,66.5235,12672.0
2015-10-08 11:30:00,81.84,81.98,81.84,81.97,19196.0,66.5235,66.6373,66.5235,66.6291,19196.0
2015-10-08 11:35:00,81.94,82.03,81.93,82.0,14961.0,66.6048,66.6779,66.5966,66.6535,14961.0
2015-10-08 11:40:00,82.02,82.08,81.99,82.07,5819.0,66.6698,66.7186,66.6454,66.7104,5819.0
2015-10-08 11:45:00,82.08,82.16,82.05,82.12,6431.0,66.7186,66.7836,66.6942,66.7511,6431.0
2015-10-08 11:50:00,82.15,82.17,82.07,82.08,8765.0,66.7755,66.7917,66.7104,66.7186,8765.0
2015-10-08 11:55:00,82.08,82.31,82.08,82.29,8388.0,66.7186,66.9055,66.7186,66.8892,8388.0
2015-10-08 12:00:00,82.3,82.41,82.24,82.41,13928.0,66.8974,66.9868,66.8486,66.9868,13928.0
2015-10-08 12:05:00,82.41,82.45,82.31,82.43,16119.0,66.9868,67.0193,66.9055,67.003,16119.0
2015-10-08 12:10:00,82.41,82.53,82.41,82.48,14668.0,66.9868,67.0843,66.9868,67.0437,14668.0
2015-10-08 12:15:00,82.46,82.57,82.39,82.56,24981.0,67.0274,67.1168,66.9705,67.1087,24981.0
2015-10-08 12:20:00,82.58,82.79,82.57,82.73,48925.0,67.125,67.2957,67.1168,67.2469,48925.0
2015-10-08 12:25:00,82.73,82.76,82.65,82.67,11813.0,67.2469,67.2713,67.1819,67.1981,11813.0
2015-10-08 12:30:00,82.65,82.69,82.62,82.62,10517.0,67.1819,67.2144,67.1575,67.1575,10517.0
2015-10-08 12:35:00,82.61,82.64,82.59,82.63,9042.0,67.1494,67.1737,67.1331,67.1656,9042.0
2015-10-08 12:40:00,82.62,82.64,82.43,82.44,15366.0,67.1575,67.1737,67.003,67.0112,15366.0
2015-10-08 12:45:00,82.45,82.48,82.21,82.22,9107.0,67.0193,67.0437,66.8242,66.8323,9107.0
2015-10-08 12:50:00,82.22,82.22,82.11,82.2,9216.0,66.8323,66.8323,66.7429,66.8161,9216.0
2015-10-08 12:55:00,82.21,82.25,82.17,82.21,9868.0,66.8242,66.8567,66.7917,66.8242,9868.0
2015-10-08 13:00:00,82.22,82.29,82.21,82.27,6726.0,66.8323,66.8892,66.8242,66.873,6726.0
2015-10-08 13:05:00,82.26,82.35,82.26,82.31,9042.0,66.8649,66.938,66.8649,66.9055,9042.0
2015-10-08 13:10:00,82.28,82.3,82.22,82.22,5014.0,66.8811,66.8974,66.8323,66.8323,5014.0
2015-10-08 13:15:00,82.21,82.27,82.21,82.27,4600.0,66.8242,66.873,66.8242,66.873,4600.0
2015-10-08 13:20:00,82.29,82.32,82.26,82.31,4975.0,66.8892,66.9136,66.8649,66.9055,4975.0
2015-10-08 13:25:00,82.32,82.42,82.32,82.34,9700.0,66.9136,66.9949,66.9136,66.9299,9700.0
2015-10-08 13:30:00,82.36,82.38,82.3,82.35,7607.0,66.9461,66.9624,66.8974,66.938,7607.0
2015-10-08 13:35:00,82.34,82.45,82.34,82.45,5712.0,66.9299,67.0193,66.9299,67.0193,5712.0
2015-10-08 13:40:00,82.45,82.45,82.31,82.38,7609.0,67.0193,67.0193,66.9055,66.9624,7609.0
2015-10-08 13:45:00,82.39,82.5,82.39,82.45,7832.0,66.9705,67.0599,66.9705,67.0193,7832.0
2015-10-08 13:50:00,82.44,82.47,82.36,82.47,11812.0,67.0112,67.0356,66.9461,67.0356,11812.0
2015-10-08 13:55:00,82.46,82.58,82.46,82.5,11266.0,67.0274,67.125,67.0274,67.0599,11266.0
2015-10-08 14:00:00,82.52,82.86,82.49,82.85,43643.0,67.0762,67.3526,67.0518,67.3444,43643.0
2015-10-08 14:05:00,82.86,82.89,82.53,82.7,52304.0,67.3526,67.377,67.0843,67.2225,52304.0
2015-10-08 14:10:00,82.71,82.83,82.57,82.76,27836.0,67.2306,67.3282,67.1168,67.2713,27836.0
2015-10-08 14:15:00,82.76,82.76,82.61,82.71,18037.0,67.2713,67.2713,67.1494,67.2306,18037.0
2015-10-08 14:20:00,82.75,82.82,82.7,82.81,15172.0,67.2632,67.3201,67.2225,67.3119,15172.0
2015-10-08 14:25:00,82.83,82.84,82.67,82.84,18000.0,67.3282,67.3363,67.1981,67.3363,18000.0
2015-10-08 14:30:00,82.82,83.03,82.81,82.95,21257.0,67.3201,67.4908,67.3119,67.4257,21257.0
2015-10-08 14:35:00,82.97,83.02,82.87,82.96,18242.0,67.442,67.4826,67.3607,67.4339,18242.0
2015-10-08 14:40:00,82.92,83.01,82.91,82.95,14780.0,67.4013,67.4745,67.3932,67.4257,14780.0
2015-10-08 14:45:00,82.93,82.93,82.81,82.81,20584.0,67.4095,67.4095,67.3119,67.3119,20584.0
2015-10-08 14:50:00,82.81,82.85,82.76,82.85,16069.0,67.3119,67.3444,67.2713,67.3444,16069.0
2015-10-08 14:55:00,82.85,83.01,82.81,82.9,21313.0,67.3444,67.4745,67.3119,67.3851,21313.0
2015-10-08 15:00:00,82.9,83.08,82.9,83.03,16728.0,67.3851,67.5314,67.3851,67.4908,16728.0
2015-10-08 15:05:00,83.04,83.09,82.97,83.03,23932.0,67.4989,67.5395,67.442,67.4908,23932.0
2015-10-08 15:10:00,83.04,83.12,82.98,82.98,26581.0,67.4989,67.5639,67.4501,67.4501,26581.0
2015-10-08 15:15:00,83.02,83.11,83.01,83.03,36012.0,67.4826,67.5558,67.4745,67.4908,36012.0
2015-10-08 15:20:00,83.05,83.11,82.88,82.92,26547.0,67.507,67.5558,67.3688,67.4013,26547.0
2015-10-08 15:25:00,82.92,83.0,82.91,83.0,26755.0,67.4013,67.4664,67.3932,67.4664,26755.0
2015-10-08 15:30:00,83.01,83.07,82.94,83.04,29550.0,67.4745,67.5233,67.4176,67.4989,29550.0
2015-10-08 15:35:00,83.04,83.1,82.98,82.98,41409.0,67.4989,67.5477,67.4501,67.4501,41409.0
2015-10-08 15:40:00,82.99,83.14,82.98,83.14,35728.0,67.4582,67.5802,67.4501,67.5802,35728.0
2015-10-08 15:45:00,83.13,83.17,83.06,83.09,38421.0,67.572,67.6046,67.5151,67.5395,38421.0
2015-10-08 15:50:00,83.08,83.1,83.02,83.04,31324.0,67.5314,67.5477,67.4826,67.4989,31324.0
2015-10-08 15:55:00,83.03,83.09,82.94,82.98,79639.0,67.4908,67.5395,67.4176,67.4501,79639.0
2015-10-09 09:30:00,83.08,84.0,82.93,83.8,33467.0,67.5314,68.2792,67.4095,68.1166,33467.0
2015-10-09 09:35:00,83.85,83.93,83.66,83.71,48979.0,68.1573,68.2223,68.0029,68.0435,48979.0
2015-10-09 09:40:00,83.78,83.78,83.15,83.19,39349.0,68.1004,68.1004,67.5883,67.6208,39349.0
2015-10-09 09:45:00,83.24,83.44,82.97,83.04,34757.0,67.6615,67.824,67.442,67.4989,34757.0
2015-10-09 09:50:00,83.04,83.21,83.03,83.15,16412.0,67.4989,67.6371,67.4908,67.5883,16412.0
2015-10-09 09:55:00,83.17,83.17,82.78,82.86,20885.0,67.6046,67.6046,67.2875,67.3526,20885.0
2015-10-09 10:00:00,82.86,82.86,82.58,82.77,60302.0,67.3526,67.3526,67.125,67.2794,60302.0
2015-10-09 10:05:00,82.73,82.74,82.48,82.48,18436.0,67.2469,67.255,67.0437,67.0437,18436.0
2015-10-09 10:10:00,82.46,82.47,82.2,82.37,34539.0,67.0274,67.0356,66.8161,66.9543,34539.0
2015-10-09 10:15:00,82.31,82.46,82.2,82.3,32892.0,66.9055,67.0274,66.8161,66.8974,32892.0
2015-10-09 10:20:00,82.3,82.37,82.21,82.21,23191.0,66.8974,66.9543,66.8242,66.8242,23191.0
2015-10-09 10:25:00,82.2,82.38,82.17,82.29,34360.0,66.8161,66.9624,66.7917,66.8892,34360.0
2015-10-09 10:30:00,82.3,82.47,82.3,82.43,12225.0,66.8974,67.0356,66.8974,67.003,12225.0
2015-10-09 10:35:00,82.41,82.58,82.41,82.5,14299.0,66.9868,67.125,66.9868,67.0599,14299.0
2015-10-09 10:40:00,82.51,82.71,82.48,82.71,11959.0,67.0681,67.2306,67.0437,67.2306,11959.0
2015-10-09 10:45:00,82.72,82.78,82.6,82.6,12075.0,67.2388,67.2875,67.1412,67.1412,12075.0
2015-10-09 10:50:00,82.65,82.77,82.57,82.77,49597.0,67.1819,67.2794,67.1168,67.2794,49597.0
2015-10-09 10:55:00,82.72,82.92,82.72,82.85,12234.0,67.2388,67.4013,67.2388,67.3444,12234.0
2015-10-09 11:00:00,82.85,82.91,82.73,82.8,12566.0,67.3444,67.3932,67.2469,67.3038,12566.0
2015-10-09 11:05:00,82.8,82.87,82.72,82.75,12578.0,67.3038,67.3607,67.2388,67.2632,12578.0
2015-10-09 11:10:00,82.76,82.77,82.5,82.56,27429.0,67.2713,67.2794,67.0599,67.1087,27429.0
2015-10-09 11:15:00,82.52,82.64,82.5,82.53,8085.0,67.0762,67.1737,67.0599,67.0843,8085.0
2015-10-09 11:20:00,82.54,82.58,82.51,82.51,13086.0,67.0925,67.125,67.0681,67.0681,13086.0
2015-10-09 11:25:00,82.49,82.6,82.49,82.59,11277.0,67.0518,67.1412,67.0518,67.1331,11277.0
2015-10-09 11:30:00,82.61,82.61,82.49,82.55,12160.0,67.1494,67.1494,67.0518,67.1006,12160.0
2015-10-09 11:35:00,82.57,82.59,82.5,82.58,13320.0,67.1168,67.1331,67.0599,67.125,13320.0
2015-10-09 11:40:00,82.58,82.6,82.49,82.6,9477.0,67.125,67.1412,67.0518,67.1412,9477.0
2015-10-09 11:45:00,82.61,82.7,82.57,82.57,8246.0,67.1494,67.2225,67.1168,67.1168,8246.0
2015-10-09 11:50:00,82.57,82.58,82.49,82.53,14335.0,67.1168,67.125,67.0518,67.0843,14335.0
2015-10-09 11:55:00,82.52,82.67,82.5,82.6,10651.0,67.0762,67.1981,67.0599,67.1412,10651.0
2015-10-09 12:00:00,82.6,82.72,82.58,82.64,19716.0,67.1412,67.2388,67.125,67.1737,19716.0
2015-10-09 12:05:00,82.67,82.67,82.54,82.56,19167.0,67.1981,67.1981,67.0925,67.1087,19167.0
2015-10-09 12:10:00,82.57,82.6,82.5,82.56,17633.0,67.1168,67.1412,67.0599,67.1087,17633.0
2015-10-09 12:15:00,82.56,82.57,82.5,82.54,12572.0,67.1087,67.1168,67.0599,67.0925,12572.0
2015-10-09 12:20:00,82.52,82.58,82.5,82.52,20807.0,67.0762,67.125,67.0599,67.0762,20807.0
2015-10-09 12:25:00,82.54,82.62,82.54,82.61,10249.0,67.0925,67.1575,67.0925,67.1494,10249.0
2015-10-09 12:30:00,82.6,82.6,82.49,82.57,20856.0,67.1412,67.1412,67.0518,67.1168,20856.0
2015-10-09 12:35:00,82.56,82.7,82.56,82.7,8643.0,67.1087,67.2225,67.1087,67.2225,8643.0
2015-10-09 12:40:00,82.71,82.71,82.6,82.68,7996.0,67.2306,67.2306,67.1412,67.2063,7996.0
2015-10-09 12:45:00,82.65,82.65,82.57,82.63,9498.0,67.1819,67.1819,67.1168,67.1656,9498.0
2015-10-09 12:50:00,82.63,82.68,82.6,82.62,7650.0,67.1656,67.2063,67.1412,67.1575,7650.0
2015-10-09 12:55:00,82.63,82.75,82.63,82.7,5253.0,67.1656,67.2632,67.1656,67.2225,5253.0
2015-10-09 13:00:00,82.71,82.81,82.71,82.78,13364.0,67.2306,67.3119,67.2306,67.2875,13364.0
2015-10-09 13:05:00,82.78,82.78,82.65,82.65,11659.0,67.2875,67.2875,67.1819,67.1819,11659.0
2015-10-09 13:10:00,82.65,82.71,82.58,82.65,11591.0,67.1819,67.2306,67.125,67.1819,11591.0
2015-10-09 13:15:00,82.66,82.69,82.6,82.64,6077.0,67.19,67.2144,67.1412,67.1737,6077.0
2015-10-09 13:20:00,82.63,82.75,82.62,82.75,7389.0,67.1656,67.2632,67.1575,67.2632,7389.0
2015-10-09 13:25:00,82.76,82.76,82.65,82.65,7582.0,67.2713,67.2713,67.1819,67.1819,7582.0
2015-10-09 13:30:00,82.65,82.66,82.58,82.6,9652.0,67.1819,67.19,67.125,67.1412,9652.0
2015-10-09 13:35:00,82.6,82.71,82.57,82.7,15210.0,67.1412,67.2306,67.1168,67.2225,15210.0
2015-10-09 13:40:00,82.7,82.7,82.62,82.68,12921.0,67.2225,67.2225,67.1575,67.2063,12921.0
2015-10-09 13:45:00,82.67,82.74,82.63,82.64,18066.0,67.1981,67.255,67.1656,67.1737,18066.0
2015-10-09 13:50:00,82.64,82.68,82.6,82.6,9405.0,67.1737,67.2063,67.1412,67.1412,9405.0
2015-10-09 13:55:00,82.61,82.63,82.57,82.6,30905.0,67.1494,67.1656,67.1168,67.1412,30905.0
2015-10-09 14:00:00,82.58,82.66,82.58,82.59,16551.0,67.125,67.19,67.125,67.1331,16551.0
2015-10-09 14:05:00,82.61,82.73,82.59,82.71,22687.0,67.1494,67.2469,67.1331,67.2306,22687.0
2015-10-09 14:10:00,82.72,82.72,82.62,82.66,9716.0,67.2388,67.2388,67.1575,67.19,9716.0
2015-10-09 14:15:00,82.66,82.67,82.6,82.65,11864.0,67.19,67.1981,67.1412,67.1819,11864.0
2015-10-09 14:20:00,82.65,82.76,82.64,82.73,60567.0,67.1819,67.2713,67.1737,67.2469,60567.0
2015-10-09 14:25:00,82.72,82.87,82.71,82.86,16236.0,67.2388,67.3607,67.2306,67.3526,16236.0
2015-10-09 14:30:00,82.86,82.88,82.76,82.81,22986.0,67.3526,67.3688,67.2713,67.3119,22986.0
2015-10-09 14:35:00,82.84,82.91,82.83,82.9,5949.0,67.3363,67.3932,67.3282,67.3851,5949.0
2015-10-09 14:40:00,82.92,82.92,82.8,82.8,13895.0,67.4013,67.4013,67.3038,67.3038,13895.0
2015-10-09 14:45:00,82.8,82.86,82.79,82.81,23412.0,67.3038,67.3526,67.2957,67.3119,23412.0
2015-10-09 14:50:00,82.83,82.88,82.79,82.81,12979.0,67.3282,67.3688,67.2957,67.3119,12979.0
2015-10-09 14:55:00,82.8,82.89,82.79,82.88,34918.0,67.3038,67.377,67.2957,67.3688,34918.0
2015-10-09 15:00:00,82.88,82.89,82.8,82.84,18014.0,67.3688,67.377,67.3038,67.3363,18014.0
2015-10-09 15:05:00,82.85,82.88,82.82,82.83,16815.0,67.3444,67.3688,67.3201,67.3282,16815.0
2015-10-09 15:10:00,82.86,82.88,82.73,82.75,29718.0,67.3526,67.3688,67.2469,67.2632,29718.0
2015-10-09 15:15:00,82.75,82.76,82.7,82.71,25531.0,67.2632,67.2713,67.2225,67.2306,25531.0
2015-10-09 15:20:00,82.7,82.8,82.69,82.77,32339.0,67.2225,67.3038,67.2144,67.2794,32339.0
2015-10-09 15:25:00,82.77,82.88,82.75,82.86,16041.0,67.2794,67.3688,67.2632,67.3526,16041.0
2015-10-09 15:30:00,82.85,83.01,82.85,83.0,32944.0,67.3444,67.4745,67.3444,67.4664,32944.0
2015-10-09 15:35:00,83.02,83.03,82.88,82.9,61001.0,67.4826,67.4908,67.3688,67.3851,61001.0
2015-10-09 15:40:00,82.89,82.94,82.88,82.9,28474.0,67.377,67.4176,67.3688,67.3851,28474.0
2015-10-09 15:45:00,82.91,82.96,82.9,82.92,37403.0,67.3932,67.4339,67.3851,67.4013,37403.0
2015-10-09 15:50:00,82.93,82.95,82.83,82.94,47344.0,67.4095,67.4257,67.3282,67.4176,47344.0
2015-10-09 15:55:00,82.94,82.97,82.87,82.9,98668.0,67.4176,67.442,67.3607,67.3851,98668.0
2015-10-12 09:30:00,82.26,82.37,81.69,81.78,77283.0,66.8649,66.9543,66.4015,66.4747,77283.0
2015-10-12 09:35:00,81.78,81.8,81.25,81.39,90022.0,66.4747,66.491,66.0439,66.1577,90022.0
2015-10-12 09:40:00,81.4,81.49,81.3,81.49,63171.0,66.1658,66.239,66.0845,66.239,63171.0
2015-10-12 09:45:00,81.47,81.5,81.32,81.38,23548.0,66.2227,66.2471,66.1008,66.1496,23548.0
2015-10-12 09:50:00,81.41,81.41,81.3,81.36,40377.0,66.1739,66.1739,66.0845,66.1333,40377.0
2015-10-12 09:55:00,81.36,81.41,81.05,81.08,35203.0,66.1333,66.1739,65.8813,65.9057,35203.0
2015-10-12 10:00:00,81.05,81.13,80.89,80.95,39018.0,65.8813,65.9463,65.7513,65.8,39018.0
2015-10-12 10:05:00,80.95,80.96,80.67,80.69,62010.0,65.8,65.8082,65.5724,65.5887,62010.0
2015-10-12 10:10:00,80.65,80.65,80.47,80.59,49197.0,65.5562,65.5562,65.4099,65.5074,49197.0
2015-10-12 10:15:00,80.61,80.64,80.52,80.56,26983.0,65.5237,65.548,65.4505,65.483,26983.0
2015-10-12 10:20:00,80.57,80.58,80.28,80.28,49682.0,65.4912,65.4993,65.2554,65.2554,49682.0
2015-10-12 10:25:00,80.29,80.31,80.1,80.27,34401.0,65.2636,65.2798,65.1091,65.2473,34401.0
2015-10-12 10:30:00,80.27,80.27,80.11,80.23,50298.0,65.2473,65.2473,65.1172,65.2148,50298.0
2015-10-12 10:35:00,80.21,80.5,80.2,80.25,61011.0,65.1985,65.4343,65.1904,65.231,61011.0
2015-10-12 10:40:00,80.28,80.42,80.23,80.41,22151.0,65.2554,65.3692,65.2148,65.3611,22151.0
2015-10-12 10:45:00,80.42,80.53,80.3,80.52,22207.0,65.3692,65.4586,65.2717,65.4505,22207.0
2015-10-12 10:50:00,80.52,80.56,80.38,80.4,48481.0,65.4505,65.483,65.3367,65.353,48481.0
2015-10-12 10:55:00,80.4,80.48,80.3,80.35,29046.0,65.353,65.418,65.2717,65.3123,29046.0
2015-10-12 11:00:00,80.35,80.42,80.31,80.39,22666.0,65.3123,65.3692,65.2798,65.3448,22666.0
2015-10-12 11:05:00,80.38,80.45,80.36,80.4,14231.0,65.3367,65.3936,65.3205,65.353,14231.0
2015-10-12 11:10:00,80.4,80.41,80.35,80.39,16871.0,65.353,65.3611,65.3123,65.3448,16871.0
2015-10-12 11:15:00,80.4,80.45,80.37,80.39,11150.0,65.353,65.3936,65.3286,65.3448,11150.0
2015-10-12 11:20:00,80.39,80.54,80.39,80.47,10519.0,65.3448,65.4668,65.3448,65.4099,10519.0
2015-10-12 11:25:00,80.48,80.63,80.48,80.63,10937.0,65.418,65.5399,65.418,65.5399,10937.0
2015-10-12 11:30:00,80.64,80.66,80.54,80.55,9091.0,65.548,65.5643,65.4668,65.4749,9091.0
2015-10-12 11:35:00,80.55,80.58,80.48,80.49,21949.0,65.4749,65.4993,65.418,65.4261,21949.0
2015-10-12 11:40:00,80.45,80.57,80.35,80.53,15808.0,65.3936,65.4912,65.3123,65.4586,15808.0
2015-10-12 11:45:00,80.55,80.55,80.35,80.35,8926.0,65.4749,65.4749,65.3123,65.3123,8926.0
2015-10-12 11:50:00,80.37,80.37,80.26,80.26,8731.0,65.3286,65.3286,65.2392,65.2392,8731.0
2015-10-12 11:55:00,80.28,80.29,80.08,80.15,20428.0,65.2554,65.2636,65.0929,65.1498,20428.0
2015-10-12 12:00:00,80.14,80.16,80.07,80.14,8364.0,65.1416,65.1579,65.0847,65.1416,8364.0
2015-10-12 12:05:00,80.13,80.29,80.11,80.28,13151.0,65.1335,65.2636,65.1172,65.2554,13151.0
2015-10-12 12:10:00,80.29,80.43,80.28,80.28,7456.0,65.2636,65.3774,65.2554,65.2554,7456.0
2015-10-12 12:15:00,80.28,80.35,80.22,80.24,10936.0,65.2554,65.3123,65.2067,65.2229,10936.0
2015-10-12 12:20:00,80.23,80.34,80.19,80.31,9698.0,65.2148,65.3042,65.1823,65.2798,9698.0
2015-10-12 12:25:00,80.33,80.41,80.25,80.39,7916.0,65.2961,65.3611,65.231,65.3448,7916.0
2015-10-12 12:30:00,80.41,80.51,80.4,80.48,6919.0,65.3611,65.4424,65.353,65.418,6919.0
2015-10-12 12:35:00,80.45,80.47,80.3,80.32,10673.0,65.3936,65.4099,65.2717,65.2879,10673.0
2015-10-12 12:40:00,80.32,80.42,80.3,80.41,11948.0,65.2879,65.3692,65.2717,65.3611,11948.0
2015-10-12 12:45:00,80.42,80.54,80.41,80.52,7425.0,65.3692,65.4668,65.3611,65.4505,7425.0
2015-10-12 12:50:00,80.51,80.64,80.51,80.57,8031.0,65.4424,65.548,65.4424,65.4912,8031.0
2015-10-12 12:55:00,80.57,80.6,80.52,80.54,4145.0,65.4912,65.5155,65.4505,65.4668,4145.0
2015-10-12 13:00:00,80.55,80.57,80.45,80.52,23019.0,65.4749,65.4912,65.3936,65.4505,23019.0
2015-10-12 13:05:00,80.54,80.58,80.43,80.43,6290.0,65.4668,65.4993,65.3774,65.3774,6290.0
2015-10-12 13:10:00,80.45,80.6,80.43,80.58,7761.0,65.3936,65.5155,65.3774,65.4993,7761.0
2015-10-12 13:15:00,80.57,80.63,80.57,80.61,7698.0,65.4912,65.5399,65.4912,65.5237,7698.0
2015-10-12 13:20:00,80.62,80.81,80.61,80.81,10905.0,65.5318,65.6862,65.5237,65.6862,10905.0
2015-10-12 13:25:00,80.79,80.8,80.65,80.67,11723.0,65.67,65.6781,65.5562,65.5724,11723.0
2015-10-12 13:30:00,80.68,80.77,80.61,80.7,112822.0,65.5806,65.6537,65.5237,65.5968,112822.0
2015-10-12 13:35:00,80.71,80.78,80.7,80.75,10773.0,65.6049,65.6618,65.5968,65.6375,10773.0
2015-10-12 13:40:00,80.76,80.76,80.67,80.67,5700.0,65.6456,65.6456,65.5724,65.5724,5700.0
2015-10-12 13:45:00,80.67,80.73,80.64,80.67,23386.0,65.5724,65.6212,65.548,65.5724,23386.0
2015-10-12 13:50:00,80.67,80.76,80.63,80.67,16547.0,65.5724,65.6456,65.5399,65.5724,16547.0
2015-10-12 13:55:00,80.67,80.71,80.64,80.66,17050.0,65.5724,65.6049,65.548,65.5643,17050.0
2015-10-12 14:00:00,80.66,80.67,80.59,80.63,44073.0,65.5643,65.5724,65.5074,65.5399,44073.0
2015-10-12 14:05:00,80.62,80.68,80.6,80.65,22961.0,65.5318,65.5806,65.5155,65.5562,22961.0
2015-10-12 14:10:00,80.63,80.74,80.63,80.68,8929.0,65.5399,65.6293,65.5399,65.5806,8929.0
2015-10-12 14:15:00,80.67,80.71,80.66,80.69,10957.0,65.5724,65.6049,65.5643,65.5887,10957.0
2015-10-12 14:20:00,80.7,80.75,80.69,80.75,7970.0,65.5968,65.6375,65.5887,65.6375,7970.0
2015-10-12 14:25:00,80.75,80.75,80.67,80.67,16190.0,65.6375,65.6375,65.5724,65.5724,16190.0
2015-10-12 14:30:00,80.68,80.8,80.67,80.79,16320.0,65.5806,65.6781,65.5724,65.67,16320.0
2015-10-12 14:35:00,80.78,80.78,80.69,80.71,11562.0,65.6618,65.6618,65.5887,65.6049,11562.0
2015-10-12 14:40:00,80.72,80.72,80.6,80.63,37086.0,65.6131,65.6131,65.5155,65.5399,37086.0
2015-10-12 14:45:00,80.64,80.69,80.63,80.69,11354.0,65.548,65.5887,65.5399,65.5887,11354.0
2015-10-12 14:50:00,80.68,80.76,80.68,80.7,9893.0,65.5806,65.6456,65.5806,65.5968,9893.0
2015-10-12 14:55:00,80.72,80.72,80.56,80.59,11722.0,65.6131,65.6131,65.483,65.5074,11722.0
2015-10-12 15:00:00,80.6,80.62,80.58,80.59,15768.0,65.5155,65.5318,65.4993,65.5074,15768.0
2015-10-12 15:05:00,80.6,80.67,80.59,80.64,17257.0,65.5155,65.5724,65.5074,65.548,17257.0
2015-10-12 15:10:00,80.64,80.72,80.63,80.7,11540.0,65.548,65.6131,65.5399,65.5968,11540.0
2015-10-12 15:15:00,80.71,80.71,80.59,80.65,17529.0,65.6049,65.6049,65.5074,65.5562,17529.0
2015-10-12 15:20:00,80.66,80.69,80.6,80.69,10629.0,65.5643,65.5887,65.5155,65.5887,10629.0
2015-10-12 15:25:00,80.68,80.68,80.64,80.67,10506.0,65.5806,65.5806,65.548,65.5724,10506.0
2015-10-12 15:30:00,80.67,80.75,80.65,80.75,19846.0,65.5724,65.6375,65.5562,65.6375,19846.0
2015-10-12 15:35:00,80.76,80.81,80.76,80.81,18012.0,65.6456,65.6862,65.6456,65.6862,18012.0
2015-10-12 15:40:00,80.81,80.94,80.81,80.92,60493.0,65.6862,65.7919,65.6862,65.7756,60493.0
2015-10-12 15:45:00,80.92,80.96,80.89,80.95,81048.0,65.7756,65.8082,65.7513,65.8,81048.0
2015-10-12 15:50:00,80.94,80.95,80.86,80.88,62454.0,65.7919,65.8,65.7269,65.7431,62454.0
2015-10-12 15:55:00,80.88,80.99,80.87,80.98,154633.0,65.7431,65.8325,65.735,65.8244,154633.0
2015-10-13 09:30:00,80.2,80.31,79.56,79.9,58998.0,65.1904,65.2798,64.6702,64.9465,58998.0
2015-10-13 09:35:00,79.94,79.95,79.54,79.59,26202.0,64.9791,64.9872,64.6539,64.6946,26202.0
2015-10-13 09:40:00,79.76,79.94,79.61,79.94,11713.0,64.8327,64.9791,64.7108,64.9791,11713.0
2015-10-13 09:45:00,79.96,80.03,79.7,80.01,16781.0,64.9953,65.0522,64.784,65.036,16781.0
2015-10-13 09:50:00,80.05,80.31,80.02,80.03,11410.0,65.0685,65.2798,65.0441,65.0522,11410.0
2015-10-13 09:55:00,80.04,80.24,79.99,80.24,13200.0,65.0603,65.2229,65.0197,65.2229,13200.0
2015-10-13 10:00:00,80.2,80.46,80.16,80.46,14164.0,65.1904,65.4017,65.1579,65.4017,14164.0
2015-10-13 10:05:00,80.47,80.51,80.31,80.41,14165.0,65.4099,65.4424,65.2798,65.3611,14165.0
2015-10-13 10:10:00,80.44,80.44,80.26,80.37,24093.0,65.3855,65.3855,65.2392,65.3286,24093.0
2015-10-13 10:15:00,80.35,80.47,80.32,80.32,10510.0,65.3123,65.4099,65.2879,65.2879,10510.0
2015-10-13 10:20:00,80.3,80.36,80.27,80.33,11839.0,65.2717,65.3205,65.2473,65.2961,11839.0
2015-10-13 10:25:00,80.33,80.59,80.33,80.59,9196.0,65.2961,65.5074,65.2961,65.5074,9196.0
2015-10-13 10:30:00,80.64,80.65,80.44,80.44,9103.0,65.548,65.5562,65.3855,65.3855,9103.0
2015-10-13 10:35:00,80.46,80.51,80.33,80.4,11545.0,65.4017,65.4424,65.2961,65.353,11545.0
2015-10-13 10:40:00,80.38,80.52,80.36,80.49,8259.0,65.3367,65.4505,65.3205,65.4261,8259.0
2015-10-13 10:45:00,80.49,80.59,80.48,80.55,18643.0,65.4261,65.5074,65.418,65.4749,18643.0
2015-10-13 10:50:00,80.54,80.57,80.42,80.47,30158.0,65.4668,65.4912,65.3692,65.4099,30158.0
2015-10-13 10:55:00,80.48,80.66,80.48,80.54,11970.0,65.418,65.5643,65.418,65.4668,11970.0
2015-10-13 11:00:00,80.52,80.52,80.43,80.45,7999.0,65.4505,65.4505,65.3774,65.3936,7999.0
2015-10-13 11:05:00,80.45,80.59,80.45,80.53,6405.0,65.3936,65.5074,65.3936,65.4586,6405.0
2015-10-13 11:10:00,80.54,80.59,80.48,80.49,8454.0,65.4668,65.5074,65.418,65.4261,8454.0
2015-10-13 11:15:00,80.47,80.47,80.37,80.43,5543.0,65.4099,65.4099,65.3286,65.3774,5543.0
2015-10-13 11:20:00,80.42,80.43,80.34,80.39,17161.0,65.3692,65.3774,65.3042,65.3448,17161.0
2015-10-13 11:25:00,80.36,80.36,80.19,80.22,7182.0,65.3205,65.3205,65.1823,65.2067,7182.0
2015-10-13 11:30:00,80.21,80.24,80.15,80.23,23926.0,65.1985,65.2229,65.1498,65.2148,23926.0
2015-10-13 11:35:00,80.23,80.36,80.17,80.36,15430.0,65.2148,65.3205,65.166,65.3205,15430.0
2015-10-13 11:40:00,80.39,80.41,80.23,80.33,10899.0,65.3448,65.3611,65.2148,65.2961,10899.0
2015-10-13 11:45:00,80.33,80.37,80.23,80.27,8004.0,65.2961,65.3286,65.2148,65.2473,8004.0
2015-10-13 11:50:00,80.27,80.3,80.16,80.27,7616.0,65.2473,65.2717,65.1579,65.2473,7616.0
2015-10-13 11:55:00,80.28,80.43,80.28,80.38,4967.0,65.2554,65.3774,65.2554,65.3367,4967.0
2015-10-13 12:00:00,80.34,80.44,80.32,80.34,6584.0,65.3042,65.3855,65.2879,65.3042,6584.0
2015-10-13 12:05:00,80.3,80.32,80.25,80.26,6100.0,65.2717,65.2879,65.231,65.2392,6100.0
2015-10-13 12:10:00,80.26,80.26,80.19,80.25,5697.0,65.2392,65.2392,65.1823,65.231,5697.0
2015-10-13 12:15:00,80.25,80.35,80.23,80.28,5062.0,65.231,65.3123,65.2148,65.2554,5062.0
2015-10-13 12:20:00,80.27,80.37,80.27,80.37,5859.0,65.2473,65.3286,65.2473,65.3286,5859.0
2015-10-13 12:25:00,80.38,80.38,80.34,80.35,4600.0,65.3367,65.3367,65.3042,65.3123,4600.0
2015-10-13 12:30:00,80.33,80.36,80.31,80.31,8808.0,65.2961,65.3205,65.2798,65.2798,8808.0
2015-10-13 12:35:00,80.3,80.3,80.18,80.22,6673.0,65.2717,65.2717,65.1741,65.2067,6673.0
2015-10-13 12:40:00,80.23,80.32,80.23,80.26,5643.0,65.2148,65.2879,65.2148,65.2392,5643.0
2015-10-13 12:45:00,80.23,80.23,80.05,80.05,9278.0,65.2148,65.2148,65.0685,65.0685,9278.0
2015-10-13 12:50:00,80.04,80.04,79.95,79.97,22381.0,65.0603,65.0603,64.9872,65.0034,22381.0
2015-10-13 12:55:00,79.97,79.97,79.86,79.88,9350.0,65.0034,65.0034,64.914,64.9303,9350.0
2015-10-13 13:00:00,79.87,79.96,79.84,79.89,10103.0,64.9222,64.9953,64.8978,64.9384,10103.0
2015-10-13 13:05:00,79.88,79.88,79.75,79.76,19750.0,64.9303,64.9303,64.8246,64.8327,19750.0
2015-10-13 13:10:00,79.74,79.8,79.69,79.8,13768.0,64.8165,64.8653,64.7758,64.8653,13768.0
2015-10-13 13:15:00,79.8,79.83,79.74,79.82,16432.0,64.8653,64.8896,64.8165,64.8815,16432.0
2015-10-13 13:20:00,79.83,79.83,79.71,79.76,9035.0,64.8896,64.8896,64.7921,64.8327,9035.0
2015-10-13 13:25:00,79.77,79.83,79.73,79.77,8287.0,64.8409,64.8896,64.8084,64.8409,8287.0
2015-10-13 13:30:00,79.78,79.78,79.63,79.64,12854.0,64.849,64.849,64.7271,64.7352,12854.0
2015-10-13 13:35:00,79.62,79.68,79.59,79.66,12293.0,64.7189,64.7677,64.6946,64.7515,12293.0
2015-10-13 13:40:00,79.67,79.75,79.66,79.66,6975.0,64.7596,64.8246,64.7515,64.7515,6975.0
2015-10-13 13:45:00,79.65,79.81,79.65,79.79,14438.0,64.7433,64.8734,64.7433,64.8571,14438.0
2015-10-13 13:50:00,79.79,79.81,79.66,79.66,6634.0,64.8571,64.8734,64.7515,64.7515,6634.0
2015-10-13 13:55:00,79.68,79.7,79.58,79.61,15845.0,64.7677,64.784,64.6864,64.7108,15845.0
2015-10-13 14:00:00,79.59,79.62,79.54,79.61,9079.0,64.6946,64.7189,64.6539,64.7108,9079.0
2015-10-13 14:05:00,79.6,79.62,79.51,79.51,11939.0,64.7027,64.7189,64.6295,64.6295,11939.0
2015-10-13 14:10:00,79.52,79.63,79.52,79.6,7328.0,64.6377,64.7271,64.6377,64.7027,7328.0
2015-10-13 14:15:00,79.58,79.63,79.53,79.57,9256.0,64.6864,64.7271,64.6458,64.6783,9256.0
2015-10-13 14:20:00,79.55,79.56,79.46,79.46,9743.0,64.662,64.6702,64.5889,64.5889,9743.0
2015-10-13 14:25:00,79.46,79.52,79.45,79.46,9615.0,64.5889,64.6377,64.5808,64.5889,9615.0
2015-10-13 14:30:00,79.47,79.49,79.38,79.47,12030.0,64.597,64.6133,64.5239,64.597,12030.0
2015-10-13 14:35:00,79.47,79.59,79.47,79.54,8841.0,64.597,64.6946,64.597,64.6539,8841.0
2015-10-13 14:40:00,79.55,79.59,79.53,79.59,8038.0,64.662,64.6946,64.6458,64.6946,8038.0
2015-10-13 14:45:00,79.59,79.63,79.56,79.61,7900.0,64.6946,64.7271,64.6702,64.7108,7900.0
2015-10-13 14:50:00,79.62,79.64,79.58,79.6,9373.0,64.7189,64.7352,64.6864,64.7027,9373.0
2015-10-13 14:55:00,79.6,79.69,79.6,79.66,11013.0,64.7027,64.7758,64.7027,64.7515,11013.0
2015-10-13 15:00:00,79.67,79.67,79.59,79.59,10288.0,64.7596,64.7596,64.6946,64.6946,10288.0
2015-10-13 15:05:00,79.59,79.6,79.41,79.43,18488.0,64.6946,64.7027,64.5482,64.5645,18488.0
2015-10-13 15:10:00,79.43,79.47,79.32,79.37,20112.0,64.5645,64.597,64.4751,64.5157,20112.0
2015-10-13 15:15:00,79.38,79.38,79.27,79.29,15144.0,64.5239,64.5239,64.4344,64.4507,15144.0
2015-10-13 15:20:00,79.28,79.34,79.26,79.31,20690.0,64.4426,64.4913,64.4263,64.467,20690.0
2015-10-13 15:25:00,79.31,79.37,79.25,79.36,19225.0,64.467,64.5157,64.4182,64.5076,19225.0
2015-10-13 15:30:00,79.35,79.49,79.33,79.35,18926.0,64.4995,64.6133,64.4832,64.4995,18926.0
2015-10-13 15:35:00,79.34,79.39,79.29,79.3,23134.0,64.4913,64.532,64.4507,64.4588,23134.0
2015-10-13 15:40:00,79.3,79.33,79.21,79.25,27922.0,64.4588,64.4832,64.3857,64.4182,27922.0
2015-10-13 15:45:00,79.26,79.36,79.26,79.3,27119.0,64.4263,64.5076,64.4263,64.4588,27119.0
2015-10-13 15:50:00,79.3,79.37,79.29,79.34,56189.0,64.4588,64.5157,64.4507,64.4913,56189.0
2015-10-13 15:55:00,79.34,79.35,79.24,79.3,74151.0,64.4913,64.4995,64.4101,64.4588,74151.0
2015-10-14 09:30:00,78.76,79.71,78.25,78.54,66464.0,64.0199,64.7921,63.6053,63.8411,66464.0
2015-10-14 09:35:00,78.54,78.56,77.6,77.64,89863.0,63.8411,63.8573,63.077,63.1095,89863.0
2015-10-14 09:40:00,77.61,78.06,77.61,78.06,47274.0,63.0851,63.4509,63.0851,63.4509,47274.0
2015-10-14 09:45:00,78.09,78.44,78.09,78.25,23574.0,63.4753,63.7598,63.4753,63.6053,23574.0
2015-10-14 09:50:00,78.26,78.3,78.05,78.19,20100.0,63.6135,63.646,63.4428,63.5566,20100.0
2015-10-14 09:55:00,78.2,78.54,78.2,78.52,28057.0,63.5647,63.8411,63.5647,63.8248,28057.0
2015-10-14 10:00:00,78.52,78.66,78.42,78.63,28109.0,63.8248,63.9386,63.7435,63.9142,28109.0
2015-10-14 10:05:00,78.66,78.8,78.51,78.6,24318.0,63.9386,64.0524,63.8167,63.8898,24318.0
2015-10-14 10:10:00,78.64,78.75,78.53,78.74,16145.0,63.9224,64.0118,63.8329,64.0036,16145.0
2015-10-14 10:15:00,78.7,78.7,78.45,78.61,16950.0,63.9711,63.9711,63.7679,63.898,16950.0
2015-10-14 10:20:00,78.63,78.63,78.44,78.46,15044.0,63.9142,63.9142,63.7598,63.776,15044.0
2015-10-14 10:25:00,78.47,78.51,78.28,78.36,25944.0,63.7842,63.8167,63.6297,63.6948,25944.0
2015-10-14 10:30:00,78.38,78.58,78.32,78.46,30883.0,63.711,63.8736,63.6622,63.776,30883.0
2015-10-14 10:35:00,78.43,78.45,78.26,78.28,14868.0,63.7517,63.7679,63.6135,63.6297,14868.0
2015-10-14 10:40:00,78.29,78.29,78.1,78.15,16555.0,63.6379,63.6379,63.4834,63.5241,16555.0
2015-10-14 10:45:00,78.15,78.16,77.95,78.06,19281.0,63.5241,63.5322,63.3615,63.4509,19281.0
2015-10-14 10:50:00,78.06,78.22,78.06,78.21,14230.0,63.4509,63.581,63.4509,63.5728,14230.0
2015-10-14 10:55:00,78.2,78.35,78.17,78.3,16252.0,63.5647,63.6866,63.5403,63.646,16252.0
2015-10-14 11:00:00,78.31,78.39,78.16,78.39,15656.0,63.6541,63.7191,63.5322,63.7191,15656.0
2015-10-14 11:05:00,78.36,78.36,78.18,78.25,13602.0,63.6948,63.6948,63.5484,63.6053,13602.0
2015-10-14 11:10:00,78.26,78.27,78.15,78.2,13590.0,63.6135,63.6216,63.5241,63.5647,13590.0
2015-10-14 11:15:00,78.24,78.32,78.18,78.23,21663.0,63.5972,63.6622,63.5484,63.5891,21663.0
2015-10-14 11:20:00,78.21,78.21,78.02,78.1,15101.0,63.5728,63.5728,63.4184,63.4834,15101.0
2015-10-14 11:25:00,78.08,78.34,78.08,78.31,15788.0,63.4672,63.6785,63.4672,63.6541,15788.0
2015-10-14 11:30:00,78.32,78.33,78.09,78.17,13935.0,63.6622,63.6704,63.4753,63.5403,13935.0
2015-10-14 11:35:00,78.2,78.29,78.08,78.29,13333.0,63.5647,63.6379,63.4672,63.6379,13333.0
2015-10-14 11:40:00,78.26,78.35,78.19,78.24,21590.0,63.6135,63.6866,63.5566,63.5972,21590.0
2015-10-14 11:45:00,78.22,78.26,78.18,78.19,11590.0,63.581,63.6135,63.5484,63.5566,11590.0
2015-10-14 11:50:00,78.18,78.28,78.15,78.2,15107.0,63.5484,63.6297,63.5241,63.5647,15107.0
2015-10-14 11:55:00,78.19,78.37,78.17,78.36,14948.0,63.5566,63.7029,63.5403,63.6948,14948.0
2015-10-14 12:00:00,78.32,78.34,78.22,78.22,9471.0,63.6622,63.6785,63.581,63.581,9471.0
2015-10-14 12:05:00,78.19,78.2,78.0,78.0,9109.0,63.5566,63.5647,63.4021,63.4021,9109.0
2015-10-14 12:10:00,78.0,78.12,78.0,78.12,13508.0,63.4021,63.4997,63.4021,63.4997,13508.0
2015-10-14 12:15:00,78.12,78.15,77.99,78.1,8852.0,63.4997,63.5241,63.394,63.4834,8852.0
2015-10-14 12:20:00,78.11,78.14,78.0,78.05,10987.0,63.4915,63.5159,63.4021,63.4428,10987.0
2015-10-14 12:25:00,78.09,78.12,78.04,78.1,9309.0,63.4753,63.4997,63.4346,63.4834,9309.0
2015-10-14 12:30:00,78.08,78.25,78.06,78.2,11476.0,63.4672,63.6053,63.4509,63.5647,11476.0
2015-10-14 12:35:00,78.2,78.24,78.16,78.17,6240.0,63.5647,63.5972,63.5322,63.5403,6240.0
2015-10-14 12:40:00,78.19,78.28,78.18,78.19,9583.0,63.5566,63.6297,63.5484,63.5566,9583.0
2015-10-14 12:45:00,78.22,78.29,78.2,78.23,12583.0,63.581,63.6379,63.5647,63.5891,12583.0
2015-10-14 12:50:00,78.23,78.32,78.19,78.26,9309.0,63.5891,63.6622,63.5566,63.6135,9309.0
2015-10-14 12:55:00,78.27,78.34,78.27,78.31,6583.0,63.6216,63.6785,63.6216,63.6541,6583.0
2015-10-14 13:00:00,78.3,78.31,78.23,78.25,7865.0,63.646,63.6541,63.5891,63.6053,7865.0
2015-10-14 13:05:00,78.26,78.31,78.25,78.31,11868.0,63.6135,63.6541,63.6053,63.6541,11868.0
2015-10-14 13:10:00,78.31,78.39,78.28,78.39,7486.0,63.6541,63.7191,63.6297,63.7191,7486.0
2015-10-14 13:15:00,78.41,78.47,78.29,78.32,11176.0,63.7354,63.7842,63.6379,63.6622,11176.0
2015-10-14 13:20:00,78.33,78.35,78.24,78.24,6598.0,63.6704,63.6866,63.5972,63.5972,6598.0
2015-10-14 13:25:00,78.26,78.33,78.21,78.31,7945.0,63.6135,63.6704,63.5728,63.6541,7945.0
2015-10-14 13:30:00,78.27,78.36,78.25,78.33,6053.0,63.6216,63.6948,63.6053,63.6704,6053.0
2015-10-14 13:35:00,78.33,78.34,78.22,78.22,11501.0,63.6704,63.6785,63.581,63.581,11501.0
2015-10-14 13:40:00,78.22,78.26,78.18,78.24,9701.0,63.581,63.6135,63.5484,63.5972,9701.0
2015-10-14 13:45:00,78.25,78.39,78.24,78.26,9559.0,63.6053,63.7191,63.5972,63.6135,9559.0
2015-10-14 13:50:00,78.26,78.36,78.21,78.3,11046.0,63.6135,63.6948,63.5728,63.646,11046.0
2015-10-14 13:55:00,78.27,78.31,78.18,78.3,9375.0,63.6216,63.6541,63.5484,63.646,9375.0
2015-10-14 14:00:00,78.31,78.45,78.28,78.28,10936.0,63.6541,63.7679,63.6297,63.6297,10936.0
2015-10-14 14:05:00,78.29,78.29,78.1,78.16,30784.0,63.6379,63.6379,63.4834,63.5322,30784.0
2015-10-14 14:10:00,78.15,78.25,78.14,78.19,16453.0,63.5241,63.6053,63.5159,63.5566,16453.0
2015-10-14 14:15:00,78.18,78.19,78.06,78.07,12969.0,63.5484,63.5566,63.4509,63.459,12969.0
2015-10-14 14:20:00,78.08,78.18,78.08,78.08,13790.0,63.4672,63.5484,63.4672,63.4672,13790.0
2015-10-14 14:25:00,78.11,78.11,78.03,78.04,13473.0,63.4915,63.4915,63.4265,63.4346,13473.0
2015-10-14 14:30:00,78.03,78.07,77.96,77.96,15739.0,63.4265,63.459,63.3696,63.3696,15739.0
2015-10-14 14:35:00,77.96,78.0,77.93,77.93,16280.0,63.3696,63.4021,63.3452,63.3452,16280.0
2015-10-14 14:40:00,77.95,77.98,77.83,77.84,18482.0,63.3615,63.3859,63.2639,63.2721,18482.0
2015-10-14 14:45:00,77.83,77.87,77.78,77.78,23881.0,63.2639,63.2965,63.2233,63.2233,23881.0
2015-10-14 14:50:00,77.78,77.86,77.78,77.86,20016.0,63.2233,63.2883,63.2233,63.2883,20016.0
2015-10-14 14:55:00,77.86,77.91,77.86,77.89,21906.0,63.2883,63.329,63.2883,63.3127,21906.0
2015-10-14 15:00:00,77.89,78.07,77.89,78.06,28051.0,63.3127,63.459,63.3127,63.4509,28051.0
2015-10-14 15:05:00,78.06,78.19,78.05,78.19,25299.0,63.4509,63.5566,63.4428,63.5566,25299.0
2015-10-14 15:10:00,78.19,78.25,78.09,78.14,22599.0,63.5566,63.6053,63.4753,63.5159,22599.0
2015-10-14 15:15:00,78.13,78.13,78.0,78.0,21663.0,63.5078,63.5078,63.4021,63.4021,21663.0
2015-10-14 15:20:00,78.01,78.15,78.0,78.14,20437.0,63.4103,63.5241,63.4021,63.5159,20437.0
2015-10-14 15:25:00,78.13,78.34,78.1,78.33,20302.0,63.5078,63.6785,63.4834,63.6704,20302.0
2015-10-14 15:30:00,78.34,78.54,78.32,78.51,54784.0,63.6785,63.8411,63.6622,63.8167,54784.0
2015-10-14 15:35:00,78.51,78.51,78.42,78.47,38293.0,63.8167,63.8167,63.7435,63.7842,38293.0
2015-10-14 15:40:00,78.46,78.51,78.33,78.33,43037.0,63.776,63.8167,63.6704,63.6704,43037.0
2015-10-14 15:45:00,78.33,78.41,78.29,78.31,46697.0,63.6704,63.7354,63.6379,63.6541,46697.0
2015-10-14 15:50:00,78.3,78.31,78.11,78.13,57677.0,63.646,63.6541,63.4915,63.5078,57677.0
2015-10-14 15:55:00,78.13,78.27,78.1,78.23,63180.0,63.5078,63.6216,63.4834,63.5891,63180.0
2015-10-15 09:30:00,78.98,79.35,78.9,79.2,46449.0,64.1987,64.4995,64.1337,64.3775,46449.0
2015-10-15 09:35:00,79.15,79.16,78.81,78.95,14748.0,64.3369,64.345,64.0605,64.1743,14748.0
2015-10-15 09:40:00,78.97,79.0,78.54,78.67,24764.0,64.1906,64.215,63.8411,63.9467,24764.0
2015-10-15 09:45:00,78.75,78.97,78.73,78.85,12197.0,64.0118,64.1906,63.9955,64.0931,12197.0
2015-10-15 09:50:00,78.89,78.92,78.49,78.49,8861.0,64.1256,64.15,63.8004,63.8004,8861.0
2015-10-15 09:55:00,78.53,78.74,78.51,78.6,11034.0,63.8329,64.0036,63.8167,63.8898,11034.0
2015-10-15 10:00:00,78.67,78.84,78.59,78.72,13151.0,63.9467,64.0849,63.8817,63.9874,13151.0
2015-10-15 10:05:00,78.71,78.79,78.67,78.72,9150.0,63.9793,64.0443,63.9467,63.9874,9150.0
2015-10-15 10:10:00,78.75,78.87,78.69,78.86,11632.0,64.0118,64.1093,63.963,64.1012,11632.0
2015-10-15 10:15:00,78.9,78.97,78.82,78.82,11258.0,64.1337,64.1906,64.0687,64.0687,11258.0
2015-10-15 10:20:00,78.82,78.93,78.79,78.82,4401.0,64.0687,64.1581,64.0443,64.0687,4401.0
2015-10-15 10:25:00,78.85,78.85,78.66,78.76,9010.0,64.0931,64.0931,63.9386,64.0199,9010.0
2015-10-15 10:30:00,78.75,79.03,78.67,79.0,16465.0,64.0118,64.2394,63.9467,64.215,16465.0
2015-10-15 10:35:00,79.01,79.12,78.98,79.07,12918.0,64.2231,64.3125,64.1987,64.2719,12918.0
2015-10-15 10:40:00,79.05,79.16,79.05,79.13,6376.0,64.2556,64.345,64.2556,64.3206,6376.0
2015-10-15 10:45:00,79.14,79.2,79.08,79.18,16643.0,64.3288,64.3775,64.28,64.3613,16643.0
2015-10-15 10:50:00,79.19,79.2,79.03,79.03,9474.0,64.3694,64.3775,64.2394,64.2394,9474.0
2015-10-15 10:55:00,79.0,79.12,79.0,79.04,13856.0,64.215,64.3125,64.215,64.2475,13856.0
2015-10-15 11:00:00,79.03,79.03,78.95,79.02,7623.0,64.2394,64.2394,64.1743,64.2312,7623.0
2015-10-15 11:05:00,79.0,79.0,78.73,78.73,19000.0,64.215,64.215,63.9955,63.9955,19000.0
2015-10-15 11:10:00,78.74,78.75,78.58,78.6,12075.0,64.0036,64.0118,63.8736,63.8898,12075.0
2015-10-15 11:15:00,78.6,78.67,78.51,78.52,19364.0,63.8898,63.9467,63.8167,63.8248,19364.0
2015-10-15 11:20:00,78.51,78.54,78.39,78.44,16994.0,63.8167,63.8411,63.7191,63.7598,16994.0
2015-10-15 11:25:00,78.46,78.51,78.34,78.49,14424.0,63.776,63.8167,63.6785,63.8004,14424.0
2015-10-15 11:30:00,78.5,78.56,78.4,78.41,10831.0,63.8086,63.8573,63.7273,63.7354,10831.0
2015-10-15 11:35:00,78.43,78.44,78.28,78.29,17006.0,63.7517,63.7598,63.6297,63.6379,17006.0
2015-10-15 11:40:00,78.27,78.29,78.1,78.14,18841.0,63.6216,63.6379,63.4834,63.5159,18841.0
2015-10-15 11:45:00,78.16,78.27,78.1,78.14,16356.0,63.5322,63.6216,63.4834,63.5159,16356.0
2015-10-15 11:50:00,78.14,78.16,78.03,78.13,10213.0,63.5159,63.5322,63.4265,63.5078,10213.0
2015-10-15 11:55:00,78.12,78.12,77.94,78.07,15704.0,63.4997,63.4997,63.3534,63.459,15704.0
2015-10-15 12:00:00,78.06,78.32,78.06,78.29,10854.0,63.4509,63.6622,63.4509,63.6379,10854.0
2015-10-15 12:05:00,78.32,78.38,78.27,78.36,12699.0,63.6622,63.711,63.6216,63.6948,12699.0
2015-10-15 12:10:00,78.38,78.47,78.27,78.27,9076.0,63.711,63.7842,63.6216,63.6216,9076.0
2015-10-15 12:15:00,78.31,78.34,78.27,78.33,7978.0,63.6541,63.6785,63.6216,63.6704,7978.0
2015-10-15 12:20:00,78.36,78.5,78.35,78.46,11775.0,63.6948,63.8086,63.6866,63.776,11775.0
2015-10-15 12:25:00,78.4,78.55,78.4,78.53,9252.0,63.7273,63.8492,63.7273,63.8329,9252.0
2015-10-15 12:30:00,78.53,78.54,78.4,78.45,8507.0,63.8329,63.8411,63.7273,63.7679,8507.0
2015-10-15 12:35:00,78.44,78.44,78.34,78.34,11055.0,63.7598,63.7598,63.6785,63.6785,11055.0
2015-10-15 12:40:00,78.34,78.4,78.2,78.4,10456.0,63.6785,63.7273,63.5647,63.7273,10456.0
2015-10-15 12:45:00,78.4,78.42,78.31,78.42,8224.0,63.7273,63.7435,63.6541,63.7435,8224.0
2015-10-15 12:50:00,78.43,78.67,78.43,78.62,43024.0,63.7517,63.9467,63.7517,63.9061,43024.0
2015-10-15 12:55:00,78.65,78.77,78.65,78.77,6514.0,63.9305,64.028,63.9305,64.028,6514.0
2015-10-15 13:00:00,78.75,78.89,78.75,78.85,10198.0,64.0118,64.1256,64.0118,64.0931,10198.0
2015-10-15 13:05:00,78.85,78.93,78.83,78.85,8797.0,64.0931,64.1581,64.0768,64.0931,8797.0
2015-10-15 13:10:00,78.84,78.99,78.82,78.87,13551.0,64.0849,64.2069,64.0687,64.1093,13551.0
2015-10-15 13:15:00,78.91,78.99,78.83,78.89,7937.0,64.1418,64.2069,64.0768,64.1256,7937.0
2015-10-15 13:20:00,78.92,78.93,78.83,78.85,4870.0,64.15,64.1581,64.0768,64.0931,4870.0
2015-10-15 13:25:00,78.87,78.98,78.87,78.98,7782.0,64.1093,64.1987,64.1093,64.1987,7782.0
2015-10-15 13:30:00,78.99,78.99,78.91,78.92,8020.0,64.2069,64.2069,64.1418,64.15,8020.0
2015-10-15 13:35:00,78.9,78.98,78.87,78.98,10914.0,64.1337,64.1987,64.1093,64.1987,10914.0
2015-10-15 13:40:00,78.98,79.03,78.93,79.03,11313.0,64.1987,64.2394,64.1581,64.2394,11313.0
2015-10-15 13:45:00,79.05,79.09,79.02,79.07,8584.0,64.2556,64.2881,64.2312,64.2719,8584.0
2015-10-15 13:50:00,79.09,79.09,78.99,79.06,6344.0,64.2881,64.2881,64.2069,64.2638,6344.0
2015-10-15 13:55:00,79.09,79.14,79.06,79.06,9544.0,64.2881,64.3288,64.2638,64.2638,9544.0
2015-10-15 14:00:00,79.08,79.18,79.08,79.12,11042.0,64.28,64.3613,64.28,64.3125,11042.0
2015-10-15 14:05:00,79.12,79.13,79.03,79.12,9577.0,64.3125,64.3206,64.2394,64.3125,9577.0
2015-10-15 14:10:00,79.12,79.16,79.05,79.11,10238.0,64.3125,64.345,64.2556,64.3044,10238.0
2015-10-15 14:15:00,79.12,79.2,79.1,79.13,11292.0,64.3125,64.3775,64.2963,64.3206,11292.0
2015-10-15 14:20:00,79.14,79.15,79.07,79.15,12795.0,64.3288,64.3369,64.2719,64.3369,12795.0
2015-10-15 14:25:00,79.16,79.22,79.11,79.22,6705.0,64.345,64.3938,64.3044,64.3938,6705.0
2015-10-15 14:30:00,79.23,79.3,79.17,79.3,10161.0,64.4019,64.4588,64.3532,64.4588,10161.0
2015-10-15 14:35:00,79.28,79.32,79.21,79.32,14326.0,64.4426,64.4751,64.3857,64.4751,14326.0
2015-10-15 14:40:00,79.34,79.4,79.29,79.37,17334.0,64.4913,64.5401,64.4507,64.5157,17334.0
2015-10-15 14:45:00,79.35,79.4,79.29,79.37,8073.0,64.4995,64.5401,64.4507,64.5157,8073.0
2015-10-15 14:50:00,79.36,79.36,79.2,79.3,16230.0,64.5076,64.5076,64.3775,64.4588,16230.0
2015-10-15 14:55:00,79.28,79.32,79.2,79.3,18627.0,64.4426,64.4751,64.3775,64.4588,18627.0
2015-10-15 15:00:00,79.29,79.37,79.26,79.37,17510.0,64.4507,64.5157,64.4263,64.5157,17510.0
2015-10-15 15:05:00,79.39,79.4,79.3,79.35,17362.0,64.532,64.5401,64.4588,64.4995,17362.0
2015-10-15 15:10:00,79.37,79.46,79.35,79.43,17499.0,64.5157,64.5889,64.4995,64.5645,17499.0
2015-10-15 15:15:00,79.44,79.51,79.44,79.5,11477.0,64.5726,64.6295,64.5726,64.6214,11477.0
2015-10-15 15:20:00,79.5,79.59,79.44,79.47,18289.0,64.6214,64.6946,64.5726,64.597,18289.0
2015-10-15 15:25:00,79.46,79.52,79.44,79.5,13675.0,64.5889,64.6377,64.5726,64.6214,13675.0
2015-10-15 15:30:00,79.5,79.55,79.44,79.48,23405.0,64.6214,64.662,64.5726,64.6051,23405.0
2015-10-15 15:35:00,79.48,79.54,79.4,79.43,27110.0,64.6051,64.6539,64.5401,64.5645,27110.0
2015-10-15 15:40:00,79.41,79.43,79.36,79.42,20488.0,64.5482,64.5645,64.5076,64.5564,20488.0
2015-10-15 15:45:00,79.42,79.49,79.35,79.36,32853.0,64.5564,64.6133,64.4995,64.5076,32853.0
2015-10-15 15:50:00,79.37,79.42,79.32,79.4,42077.0,64.5157,64.5564,64.4751,64.5401,42077.0
2015-10-15 15:55:00,79.4,79.48,79.4,79.44,63028.0,64.5401,64.6051,64.5401,64.5726,63028.0
2015-10-16 09:30:00,79.75,79.8,79.1,79.55,160666.0,64.8246,64.8653,64.2963,64.662,160666.0
2015-10-16 09:35:00,79.62,79.62,78.94,79.01,28731.0,64.7189,64.7189,64.1662,64.2231,28731.0
2015-10-16 09:40:00,79.01,79.05,78.82,78.93,35804.0,64.2231,64.2556,64.0687,64.1581,35804.0
2015-10-16 09:45:00,78.91,79.05,78.72,78.8,38344.0,64.1418,64.2556,63.9874,64.0524,38344.0
2015-10-16 09:50:00,78.75,79.45,78.75,79.3,19445.0,64.0118,64.5808,64.0118,64.4588,19445.0
2015-10-16 09:55:00,79.28,79.34,79.19,79.25,14886.0,64.4426,64.4913,64.3694,64.4182,14886.0
2015-10-16 10:00:00,79.26,79.27,78.7,78.85,14318.0,64.4263,64.4344,63.9711,64.0931,14318.0
2015-10-16 10:05:00,78.81,78.81,78.63,78.77,6581.0,64.0605,64.0605,63.9142,64.028,6581.0
2015-10-16 10:10:00,78.79,78.85,78.67,78.69,20818.0,64.0443,64.0931,63.9467,63.963,20818.0
2015-10-16 10:15:00,78.67,78.67,78.55,78.56,10440.0,63.9467,63.9467,63.8492,63.8573,10440.0
2015-10-16 10:20:00,78.59,78.61,78.46,78.46,13492.0,63.8817,63.898,63.776,63.776,13492.0
2015-10-16 10:25:00,78.47,78.53,78.43,78.5,7650.0,63.7842,63.8329,63.7517,63.8086,7650.0
2015-10-16 10:30:00,78.49,78.51,78.32,78.42,7915.0,63.8004,63.8167,63.6622,63.7435,7915.0
2015-10-16 10:35:00,78.44,78.49,78.4,78.49,7556.0,63.7598,63.8004,63.7273,63.8004,7556.0
2015-10-16 10:40:00,78.48,78.55,78.43,78.45,12451.0,63.7923,63.8492,63.7517,63.7679,12451.0
2015-10-16 10:45:00,78.43,78.54,78.41,78.48,11095.0,63.7517,63.8411,63.7354,63.7923,11095.0
2015-10-16 10:50:00,78.5,78.53,78.43,78.51,32575.0,63.8086,63.8329,63.7517,63.8167,32575.0
2015-10-16 10:55:00,78.52,78.53,78.48,78.49,8998.0,63.8248,63.8329,63.7923,63.8004,8998.0
2015-10-16 11:00:00,78.48,78.59,78.48,78.52,9720.0,63.7923,63.8817,63.7923,63.8248,9720.0
2015-10-16 11:05:00,78.52,78.58,78.45,78.45,19488.0,63.8248,63.8736,63.7679,63.7679,19488.0
2015-10-16 11:10:00,78.45,78.46,78.34,78.35,7836.0,63.7679,63.776,63.6785,63.6866,7836.0
2015-10-16 11:15:00,78.36,78.49,78.32,78.49,13918.0,63.6948,63.8004,63.6622,63.8004,13918.0
2015-10-16 11:20:00,78.5,78.57,78.46,78.5,9479.0,63.8086,63.8655,63.776,63.8086,9479.0
2015-10-16 11:25:00,78.5,78.55,78.47,78.47,12453.0,63.8086,63.8492,63.7842,63.7842,12453.0
2015-10-16 11:30:00,78.49,78.56,78.46,78.53,9764.0,63.8004,63.8573,63.776,63.8329,9764.0
2015-10-16 11:35:00,78.54,78.54,78.47,78.48,5711.0,63.8411,63.8411,63.7842,63.7923,5711.0
2015-10-16 11:40:00,78.47,78.59,78.46,78.54,7487.0,63.7842,63.8817,63.776,63.8411,7487.0
2015-10-16 11:45:00,78.56,78.71,78.55,78.71,13690.0,63.8573,63.9793,63.8492,63.9793,13690.0
2015-10-16 11:50:00,78.71,78.82,78.7,78.8,9481.0,63.9793,64.0687,63.9711,64.0524,9481.0
2015-10-16 11:55:00,78.81,78.84,78.8,78.83,12272.0,64.0605,64.0849,64.0524,64.0768,12272.0
2015-10-16 12:00:00,78.84,78.85,78.78,78.79,7782.0,64.0849,64.0931,64.0362,64.0443,7782.0
2015-10-16 12:05:00,78.8,78.84,78.67,78.68,22410.0,64.0524,64.0849,63.9467,63.9549,22410.0
2015-10-16 12:10:00,78.71,78.71,78.58,78.64,11264.0,63.9793,63.9793,63.8736,63.9224,11264.0
2015-10-16 12:15:00,78.61,78.63,78.55,78.6,4568.0,63.898,63.9142,63.8492,63.8898,4568.0
2015-10-16 12:20:00,78.62,78.64,78.6,78.6,5131.0,63.9061,63.9224,63.8898,63.8898,5131.0
2015-10-16 12:25:00,78.6,78.74,78.58,78.59,12605.0,63.8898,64.0036,63.8736,63.8817,12605.0
2015-10-16 12:30:00,78.57,78.62,78.52,78.55,9539.0,63.8655,63.9061,63.8248,63.8492,9539.0
2015-10-16 12:35:00,78.54,78.54,78.39,78.43,6889.0,63.8411,63.8411,63.7191,63.7517,6889.0
2015-10-16 12:40:00,78.41,78.44,78.26,78.26,3977.0,63.7354,63.7598,63.6135,63.6135,3977.0
2015-10-16 12:45:00,78.26,78.33,78.21,78.31,6193.0,63.6135,63.6704,63.5728,63.6541,6193.0
2015-10-16 12:50:00,78.3,78.33,78.28,78.33,5172.0,63.646,63.6704,63.6297,63.6704,5172.0
2015-10-16 12:55:00,78.33,78.43,78.33,78.43,6715.0,63.6704,63.7517,63.6704,63.7517,6715.0
2015-10-16 13:00:00,78.42,78.48,78.4,78.48,6211.0,63.7435,63.7923,63.7273,63.7923,6211.0
2015-10-16 13:05:00,78.5,78.52,78.41,78.5,7022.0,63.8086,63.8248,63.7354,63.8086,7022.0
2015-10-16 13:10:00,78.54,78.55,78.44,78.44,2400.0,63.8411,63.8492,63.7598,63.7598,2400.0
2015-10-16 13:15:00,78.44,78.47,78.44,78.45,3498.0,63.7598,63.7842,63.7598,63.7679,3498.0
2015-10-16 13:20:00,78.44,78.46,78.33,78.35,14285.0,63.7598,63.776,63.6704,63.6866,14285.0
2015-10-16 13:25:00,78.34,78.36,78.28,78.28,5267.0,63.6785,63.6948,63.6297,63.6297,5267.0
2015-10-16 13:30:00,78.3,78.37,78.3,78.34,3891.0,63.646,63.7029,63.646,63.6785,3891.0
2015-10-16 13:35:00,78.33,78.38,78.33,78.35,6353.0,63.6704,63.711,63.6704,63.6866,6353.0
2015-10-16 13:40:00,78.36,78.38,78.31,78.31,7716.0,63.6948,63.711,63.6541,63.6541,7716.0
2015-10-16 13:45:00,78.31,78.33,78.18,78.19,11022.0,63.6541,63.6704,63.5484,63.5566,11022.0
2015-10-16 13:50:00,78.18,78.26,78.15,78.23,6626.0,63.5484,63.6135,63.5241,63.5891,6626.0
2015-10-16 13:55:00,78.22,78.22,78.09,78.09,6763.0,63.581,63.581,63.4753,63.4753,6763.0
2015-10-16 14:00:00,78.12,78.16,78.06,78.1,8406.0,63.4997,63.5322,63.4509,63.4834,8406.0
2015-10-16 14:05:00,78.08,78.2,78.05,78.07,9364.0,63.4672,63.5647,63.4428,63.459,9364.0
2015-10-16 14:10:00,78.08,78.26,78.07,78.2,18194.0,63.4672,63.6135,63.459,63.5647,18194.0
2015-10-16 14:15:00,78.21,78.3,78.21,78.25,10244.0,63.5728,63.646,63.5728,63.6053,10244.0
2015-10-16 14:20:00,78.24,78.26,78.2,78.26,25342.0,63.5972,63.6135,63.5647,63.6135,25342.0
2015-10-16 14:25:00,78.26,78.35,78.22,78.24,16241.0,63.6135,63.6866,63.581,63.5972,16241.0
2015-10-16 14:30:00,78.22,78.34,78.22,78.33,17837.0,63.581,63.6785,63.581,63.6704,17837.0
2015-10-16 14:35:00,78.35,78.47,78.33,78.47,18587.0,63.6866,63.7842,63.6704,63.7842,18587.0
2015-10-16 14:40:00,78.47,78.58,78.44,78.58,20747.0,63.7842,63.8736,63.7598,63.8736,20747.0
2015-10-16 14:45:00,78.56,78.57,78.44,78.47,16396.0,63.8573,63.8655,63.7598,63.7842,16396.0
2015-10-16 14:50:00,78.47,78.53,78.45,78.49,19808.0,63.7842,63.8329,63.7679,63.8004,19808.0
2015-10-16 14:55:00,78.53,78.55,78.45,78.53,35864.0,63.8329,63.8492,63.7679,63.8329,35864.0
2015-10-16 15:00:00,78.52,78.54,78.46,78.49,15354.0,63.8248,63.8411,63.776,63.8004,15354.0
2015-10-16 15:05:00,78.51,78.51,78.16,78.24,26099.0,63.8167,63.8167,63.5322,63.5972,26099.0
2015-10-16 15:10:00,78.23,78.29,78.16,78.27,21768.0,63.5891,63.6379,63.5322,63.6216,21768.0
2015-10-16 15:15:00,78.27,78.3,78.17,78.22,17358.0,63.6216,63.646,63.5403,63.581,17358.0
2015-10-16 15:20:00,78.21,78.44,78.21,78.44,23972.0,63.5728,63.7598,63.5728,63.7598,23972.0
2015-10-16 15:25:00,78.41,78.42,78.25,78.3,25652.0,63.7354,63.7435,63.6053,63.646,25652.0
2015-10-16 15:30:00,78.31,78.45,78.31,78.4,21007.0,63.6541,63.7679,63.6541,63.7273,21007.0
2015-10-16 15:35:00,78.4,78.46,78.35,78.36,21624.0,63.7273,63.776,63.6866,63.6948,21624.0
2015-10-16 15:40:00,78.35,78.35,78.21,78.25,29714.0,63.6866,63.6866,63.5728,63.6053,29714.0
2015-10-16 15:45:00,78.25,78.33,78.2,78.26,39651.0,63.6053,63.6704,63.5647,63.6135,39651.0
2015-10-16 15:50:00,78.26,78.43,78.24,78.39,49126.0,63.6135,63.7517,63.5972,63.7191,49126.0
2015-10-16 15:55:00,78.4,78.42,78.28,78.35,69987.0,63.7273,63.7435,63.6297,63.6866,69987.0
2015-10-19 09:30:00,77.78,77.89,77.56,77.79,14730.0,63.2233,63.3127,63.0445,63.2314,14730.0
2015-10-19 09:35:00,77.77,77.95,77.64,77.66,10702.0,63.2152,63.3615,63.1095,63.1258,10702.0
2015-10-19 09:40:00,77.66,77.71,77.36,77.36,7035.0,63.1258,63.1664,62.8819,62.8819,7035.0
2015-10-19 09:45:00,77.42,77.88,77.41,77.81,9952.0,62.9307,63.3046,62.9226,63.2477,9952.0
2015-10-19 09:50:00,77.84,78.18,77.84,78.09,8263.0,63.2721,63.5484,63.2721,63.4753,8263.0
2015-10-19 09:55:00,78.05,78.05,77.79,77.85,8760.0,63.4428,63.4428,63.2314,63.2802,8760.0
2015-10-19 10:00:00,77.78,77.94,77.59,77.59,8485.0,63.2233,63.3534,63.0689,63.0689,8485.0
2015-10-19 10:05:00,77.59,77.69,77.52,77.69,21990.0,63.0689,63.1501,63.012,63.1501,21990.0
2015-10-19 10:10:00,77.68,77.99,77.66,77.99,4923.0,63.142,63.394,63.1258,63.394,4923.0
2015-10-19 10:15:00,77.95,78.08,77.87,77.99,9340.0,63.3615,63.4672,63.2965,63.394,9340.0
2015-10-19 10:20:00,77.99,78.04,77.9,77.95,5795.0,63.394,63.4346,63.3208,63.3615,5795.0
2015-10-19 10:25:00,77.91,77.98,77.89,77.98,4730.0,63.329,63.3859,63.3127,63.3859,4730.0
2015-10-19 10:30:00,77.98,77.98,77.78,77.86,8823.0,63.3859,63.3859,63.2233,63.2883,8823.0
2015-10-19 10:35:00,77.84,77.84,77.7,77.7,7250.0,63.2721,63.2721,63.1583,63.1583,7250.0
2015-10-19 10:40:00,77.72,77.79,77.67,77.79,23559.0,63.1745,63.2314,63.1339,63.2314,23559.0
2015-10-19 10:45:00,77.77,77.77,77.68,77.69,8084.0,63.2152,63.2152,63.142,63.1501,8084.0
2015-10-19 10:50:00,77.68,77.68,77.58,77.64,5985.0,63.142,63.142,63.0607,63.1095,5985.0
2015-10-19 10:55:00,77.65,77.65,77.52,77.58,4362.0,63.1176,63.1176,63.012,63.0607,4362.0
2015-10-19 11:00:00,77.6,77.6,77.47,77.48,10285.0,63.077,63.077,62.9713,62.9795,10285.0
2015-10-19 11:05:00,77.46,77.55,77.45,77.5,8052.0,62.9632,63.0364,62.9551,62.9957,8052.0
2015-10-19 11:10:00,77.49,77.54,77.45,77.53,6557.0,62.9876,63.0282,62.9551,63.0201,6557.0
2015-10-19 11:15:00,77.55,77.58,77.49,77.58,6700.0,63.0364,63.0607,62.9876,63.0607,6700.0
2015-10-19 11:20:00,77.54,77.57,77.46,77.5,10927.0,63.0282,63.0526,62.9632,62.9957,10927.0
2015-10-19 11:25:00,77.52,77.53,77.45,77.47,7988.0,63.012,63.0201,62.9551,62.9713,7988.0
2015-10-19 11:30:00,77.48,77.66,77.48,77.58,11511.0,62.9795,63.1258,62.9795,63.0607,11511.0
2015-10-19 11:35:00,77.58,77.75,77.58,77.74,6461.0,63.0607,63.1989,63.0607,63.1908,6461.0
2015-10-19 11:40:00,77.76,77.81,77.76,77.76,5489.0,63.207,63.2477,63.207,63.207,5489.0
2015-10-19 11:45:00,77.76,77.76,77.64,77.69,6060.0,63.207,63.207,63.1095,63.1501,6060.0
2015-10-19 11:50:00,77.69,77.74,77.68,77.71,4576.0,63.1501,63.1908,63.142,63.1664,4576.0
2015-10-19 11:55:00,77.69,77.73,77.56,77.56,8555.0,63.1501,63.1827,63.0445,63.0445,8555.0
2015-10-19 12:00:00,77.55,77.56,77.45,77.45,13803.0,63.0364,63.0445,62.9551,62.9551,13803.0
2015-10-19 12:05:00,77.44,77.44,77.39,77.43,5784.0,62.9469,62.9469,62.9063,62.9388,5784.0
2015-10-19 12:10:00,77.43,77.51,77.42,77.49,6206.0,62.9388,63.0038,62.9307,62.9876,6206.0
2015-10-19 12:15:00,77.53,77.58,77.46,77.46,18562.0,63.0201,63.0607,62.9632,62.9632,18562.0
2015-10-19 12:20:00,77.45,77.52,77.44,77.48,6342.0,62.9551,63.012,62.9469,62.9795,6342.0
2015-10-19 12:25:00,77.47,77.47,77.36,77.44,4058.0,62.9713,62.9713,62.8819,62.9469,4058.0
2015-10-19 12:30:00,77.46,77.54,77.46,77.52,5760.0,62.9632,63.0282,62.9632,63.012,5760.0
2015-10-19 12:35:00,77.54,77.63,77.53,77.58,7223.0,63.0282,63.1014,63.0201,63.0607,7223.0
2015-10-19 12:40:00,77.55,77.58,77.51,77.52,3828.0,63.0364,63.0607,63.0038,63.012,3828.0
2015-10-19 12:45:00,77.53,77.53,77.48,77.5,4482.0,63.0201,63.0201,62.9795,62.9957,4482.0
2015-10-19 12:50:00,77.52,77.59,77.51,77.52,10192.0,63.012,63.0689,63.0038,63.012,10192.0
2015-10-19 12:55:00,77.5,77.52,77.45,77.45,7002.0,62.9957,63.012,62.9551,62.9551,7002.0
2015-10-19 13:00:00,77.45,77.46,77.42,77.46,6936.0,62.9551,62.9632,62.9307,62.9632,6936.0
2015-10-19 13:05:00,77.45,77.45,77.36,77.36,3096.0,62.9551,62.9551,62.8819,62.8819,3096.0
2015-10-19 13:10:00,77.35,77.42,77.35,77.36,5010.0,62.8738,62.9307,62.8738,62.8819,5010.0
2015-10-19 13:15:00,77.38,77.45,77.37,77.41,3238.0,62.8982,62.9551,62.89,62.9226,3238.0
2015-10-19 13:20:00,77.42,77.5,77.4,77.5,6715.0,62.9307,62.9957,62.9144,62.9957,6715.0
2015-10-19 13:25:00,77.52,77.61,77.52,77.56,2700.0,63.012,63.0851,63.012,63.0445,2700.0
2015-10-19 13:30:00,77.56,77.56,77.47,77.48,7492.0,63.0445,63.0445,62.9713,62.9795,7492.0
2015-10-19 13:35:00,77.48,77.53,77.45,77.53,6299.0,62.9795,63.0201,62.9551,63.0201,6299.0
2015-10-19 13:40:00,77.55,77.6,77.51,77.6,6722.0,63.0364,63.077,63.0038,63.077,6722.0
2015-10-19 13:45:00,77.62,77.72,77.6,77.64,8798.0,63.0932,63.1745,63.077,63.1095,8798.0
2015-10-19 13:50:00,77.65,77.73,77.65,77.68,2700.0,63.1176,63.1827,63.1176,63.142,2700.0
2015-10-19 13:55:00,77.67,77.7,77.64,77.64,3993.0,63.1339,63.1583,63.1095,63.1095,3993.0
2015-10-19 14:00:00,77.61,77.62,77.43,77.54,11390.0,63.0851,63.0932,62.9388,63.0282,11390.0
2015-10-19 14:05:00,77.52,77.53,77.45,77.47,6067.0,63.012,63.0201,62.9551,62.9713,6067.0
2015-10-19 14:10:00,77.46,77.58,77.45,77.58,4627.0,62.9632,63.0607,62.9551,63.0607,4627.0
2015-10-19 14:15:00,77.59,77.61,77.5,77.51,4565.0,63.0689,63.0851,62.9957,63.0038,4565.0
2015-10-19 14:20:00,77.52,77.52,77.37,77.37,11078.0,63.012,63.012,62.89,62.89,11078.0
2015-10-19 14:25:00,77.35,77.39,77.33,77.34,10872.0,62.8738,62.9063,62.8575,62.8657,10872.0
2015-10-19 14:30:00,77.34,77.43,77.34,77.35,19738.0,62.8657,62.9388,62.8657,62.8738,19738.0
2015-10-19 14:35:00,77.37,77.44,77.35,77.36,19847.0,62.89,62.9469,62.8738,62.8819,19847.0
2015-10-19 14:40:00,77.36,77.4,77.34,77.36,7400.0,62.8819,62.9144,62.8657,62.8819,7400.0
2015-10-19 14:45:00,77.38,77.41,77.33,77.34,6416.0,62.8982,62.9226,62.8575,62.8657,6416.0
2015-10-19 14:50:00,77.33,77.41,77.31,77.37,7445.0,62.8575,62.9226,62.8413,62.89,7445.0
2015-10-19 14:55:00,77.37,77.43,77.32,77.43,7158.0,62.89,62.9388,62.8494,62.9388,7158.0
2015-10-19 15:00:00,77.43,77.52,77.41,77.5,10656.0,62.9388,63.012,62.9226,62.9957,10656.0
2015-10-19 15:05:00,77.5,77.51,77.44,77.46,9454.0,62.9957,63.0038,62.9469,62.9632,9454.0
2015-10-19 15:10:00,77.45,77.54,77.44,77.51,14840.0,62.9551,63.0282,62.9469,63.0038,14840.0
2015-10-19 15:15:00,77.51,77.59,77.51,77.54,16293.0,63.0038,63.0689,63.0038,63.0282,16293.0
2015-10-19 15:20:00,77.54,77.62,77.53,77.58,12373.0,63.0282,63.0932,63.0201,63.0607,12373.0
2015-10-19 15:25:00,77.58,77.67,77.55,77.55,14803.0,63.0607,63.1339,63.0364,63.0364,14803.0
2015-10-19 15:30:00,77.56,77.57,77.48,77.48,14160.0,63.0445,63.0526,62.9795,62.9795,14160.0
2015-10-19 15:35:00,77.48,77.59,77.48,77.51,16005.0,62.9795,63.0689,62.9795,63.0038,16005.0
2015-10-19 15:40:00,77.51,77.61,77.5,77.61,19972.0,63.0038,63.0851,62.9957,63.0851,19972.0
2015-10-19 15:45:00,77.58,77.64,77.55,77.6,24156.0,63.0607,63.1095,63.0364,63.077,24156.0
2015-10-19 15:50:00,77.59,77.71,77.57,77.69,42258.0,63.0689,63.1664,63.0526,63.1501,42258.0
2015-10-19 15:55:00,77.68,77.8,77.65,77.77,80859.0,63.142,63.2396,63.1176,63.2152,80859.0
2015-10-20 09:30:00,77.62,77.82,77.32,77.73,15038.0,63.0932,63.2558,62.8494,63.1827,15038.0
2015-10-20 09:35:00,77.72,77.72,77.38,77.58,14651.0,63.1745,63.1745,62.8982,63.0607,14651.0
2015-10-20 09:40:00,77.59,78.03,77.58,77.93,11865.0,63.0689,63.4265,63.0607,63.3452,11865.0
2015-10-20 09:45:00,77.98,78.4,77.98,78.4,10718.0,63.3859,63.7273,63.3859,63.7273,10718.0
2015-10-20 09:50:00,78.42,78.67,78.33,78.59,16372.0,63.7435,63.9467,63.6704,63.8817,16372.0
2015-10-20 09:55:00,78.59,78.77,78.54,78.71,6372.0,63.8817,64.028,63.8411,63.9793,6372.0
2015-10-20 10:00:00,78.69,78.81,78.64,78.81,9383.0,63.963,64.0605,63.9224,64.0605,9383.0
2015-10-20 10:05:00,78.81,78.83,78.7,78.81,7039.0,64.0605,64.0768,63.9711,64.0605,7039.0
2015-10-20 10:10:00,78.83,78.93,78.73,78.76,17892.0,64.0768,64.1581,63.9955,64.0199,17892.0
2015-10-20 10:15:00,78.8,78.81,78.64,78.66,6499.0,64.0524,64.0605,63.9224,63.9386,6499.0
2015-10-20 10:20:00,78.68,78.87,78.67,78.82,7398.0,63.9549,64.1093,63.9467,64.0687,7398.0
2015-10-20 10:25:00,78.85,78.91,78.71,78.75,4397.0,64.0931,64.1418,63.9793,64.0118,4397.0
2015-10-20 10:30:00,78.75,78.91,78.74,78.9,12394.0,64.0118,64.1418,64.0036,64.1337,12394.0
2015-10-20 10:35:00,78.89,79.07,78.88,79.02,8613.0,64.1256,64.2719,64.1174,64.2312,8613.0
2015-10-20 10:40:00,79.06,79.38,79.05,79.31,15490.0,64.2638,64.5239,64.2556,64.467,15490.0
2015-10-20 10:45:00,79.3,79.33,79.18,79.18,9542.0,64.4588,64.4832,64.3613,64.3613,9542.0
2015-10-20 10:50:00,79.21,79.28,79.1,79.17,9562.0,64.3857,64.4426,64.2963,64.3532,9562.0
2015-10-20 10:55:00,79.14,79.16,79.04,79.11,5700.0,64.3288,64.345,64.2475,64.3044,5700.0
2015-10-20 11:00:00,79.12,79.2,79.02,79.08,8043.0,64.3125,64.3775,64.2312,64.28,8043.0
2015-10-20 11:05:00,79.11,79.13,79.02,79.03,7545.0,64.3044,64.3206,64.2312,64.2394,7545.0
2015-10-20 11:10:00,79.03,79.03,78.85,78.89,9516.0,64.2394,64.2394,64.0931,64.1256,9516.0
2015-10-20 11:15:00,78.87,78.87,78.75,78.86,6731.0,64.1093,64.1093,64.0118,64.1012,6731.0
2015-10-20 11:20:00,78.85,78.98,78.85,78.96,4351.0,64.0931,64.1987,64.0931,64.1825,4351.0
2015-10-20 11:25:00,78.99,79.1,78.94,78.96,15128.0,64.2069,64.2963,64.1662,64.1825,15128.0
2015-10-20 11:30:00,78.96,78.96,78.72,78.74,11794.0,64.1825,64.1825,63.9874,64.0036,11794.0
2015-10-20 11:35:00,78.74,78.76,78.6,78.67,12950.0,64.0036,64.0199,63.8898,63.9467,12950.0
2015-10-20 11:40:00,78.71,78.85,78.67,78.81,5202.0,63.9793,64.0931,63.9467,64.0605,5202.0
2015-10-20 11:45:00,78.82,78.96,78.81,78.85,7767.0,64.0687,64.1825,64.0605,64.0931,7767.0
2015-10-20 11:50:00,78.85,78.96,78.8,78.88,9244.0,64.0931,64.1825,64.0524,64.1174,9244.0
2015-10-20 11:55:00,78.85,78.92,78.82,78.92,15845.0,64.0931,64.15,64.0687,64.15,15845.0
2015-10-20 12:00:00,78.91,78.91,78.71,78.81,9784.0,64.1418,64.1418,63.9793,64.0605,9784.0
2015-10-20 12:05:00,78.81,78.96,78.81,78.96,6335.0,64.0605,64.1825,64.0605,64.1825,6335.0
2015-10-20 12:10:00,78.92,78.95,78.86,78.89,4967.0,64.15,64.1743,64.1012,64.1256,4967.0
2015-10-20 12:15:00,78.88,78.94,78.8,78.82,8494.0,64.1174,64.1662,64.0524,64.0687,8494.0
2015-10-20 12:20:00,78.81,78.85,78.73,78.77,8346.0,64.0605,64.0931,63.9955,64.028,8346.0
2015-10-20 12:25:00,78.76,78.86,78.75,78.79,5309.0,64.0199,64.1012,64.0118,64.0443,5309.0
2015-10-20 12:30:00,78.83,78.85,78.75,78.75,8474.0,64.0768,64.0931,64.0118,64.0118,8474.0
2015-10-20 12:35:00,78.75,78.8,78.69,78.74,11288.0,64.0118,64.0524,63.963,64.0036,11288.0
2015-10-20 12:40:00,78.76,78.86,78.68,78.81,17418.0,64.0199,64.1012,63.9549,64.0605,17418.0
2015-10-20 12:45:00,78.82,78.84,78.78,78.79,6650.0,64.0687,64.0849,64.0362,64.0443,6650.0
2015-10-20 12:50:00,78.81,78.91,78.79,78.9,5690.0,64.0605,64.1418,64.0443,64.1337,5690.0
2015-10-20 12:55:00,78.88,78.88,78.79,78.79,5258.0,64.1174,64.1174,64.0443,64.0443,5258.0
2015-10-20 13:00:00,78.8,78.85,78.74,78.76,9592.0,64.0524,64.0931,64.0036,64.0199,9592.0
2015-10-20 13:05:00,78.78,78.82,78.72,78.72,6086.0,64.0362,64.0687,63.9874,63.9874,6086.0
2015-10-20 13:10:00,78.71,78.78,78.71,78.73,4689.0,63.9793,64.0362,63.9793,63.9955,4689.0
2015-10-20 13:15:00,78.76,78.83,78.76,78.77,5277.0,64.0199,64.0768,64.0199,64.028,5277.0
2015-10-20 13:20:00,78.79,78.87,78.77,78.77,5748.0,64.0443,64.1093,64.028,64.028,5748.0
2015-10-20 13:25:00,78.76,78.78,78.68,78.72,7854.0,64.0199,64.0362,63.9549,63.9874,7854.0
2015-10-20 13:30:00,78.74,78.78,78.69,78.74,9320.0,64.0036,64.0362,63.963,64.0036,9320.0
2015-10-20 13:35:00,78.74,78.76,78.69,78.72,10298.0,64.0036,64.0199,63.963,63.9874,10298.0
2015-10-20 13:40:00,78.71,78.73,78.61,78.62,22378.0,63.9793,63.9955,63.898,63.9061,22378.0
2015-10-20 13:45:00,78.6,78.67,78.58,78.67,11243.0,63.8898,63.9467,63.8736,63.9467,11243.0
2015-10-20 13:50:00,78.65,78.73,78.59,78.71,6530.0,63.9305,63.9955,63.8817,63.9793,6530.0
2015-10-20 13:55:00,78.71,78.72,78.63,78.66,8859.0,63.9793,63.9874,63.9142,63.9386,8859.0
2015-10-20 14:00:00,78.65,78.72,78.61,78.71,6810.0,63.9305,63.9874,63.898,63.9793,6810.0
2015-10-20 14:05:00,78.72,78.72,78.63,78.66,5191.0,63.9874,63.9874,63.9142,63.9386,5191.0
2015-10-20 14:10:00,78.69,78.73,78.65,78.72,9460.0,63.963,63.9955,63.9305,63.9874,9460.0
2015-10-20 14:15:00,78.7,78.7,78.64,78.65,9934.0,63.9711,63.9711,63.9224,63.9305,9934.0
2015-10-20 14:20:00,78.65,78.68,78.58,78.68,10882.0,63.9305,63.9549,63.8736,63.9549,10882.0
2015-10-20 14:25:00,78.7,78.78,78.67,78.76,7604.0,63.9711,64.0362,63.9467,64.0199,7604.0
2015-10-20 14:30:00,78.77,78.79,78.69,78.71,13736.0,64.028,64.0443,63.963,63.9793,13736.0
2015-10-20 14:35:00,78.73,78.83,78.72,78.82,8647.0,63.9955,64.0768,63.9874,64.0687,8647.0
2015-10-20 14:40:00,78.82,78.91,78.82,78.9,7057.0,64.0687,64.1418,64.0687,64.1337,7057.0
2015-10-20 14:45:00,78.9,78.93,78.86,78.9,8714.0,64.1337,64.1581,64.1012,64.1337,8714.0
2015-10-20 14:50:00,78.92,78.98,78.87,78.95,8501.0,64.15,64.1987,64.1093,64.1743,8501.0
2015-10-20 14:55:00,78.97,78.98,78.9,78.93,11560.0,64.1906,64.1987,64.1337,64.1581,11560.0
2015-10-20 15:00:00,78.94,78.96,78.87,78.88,10799.0,64.1662,64.1825,64.1093,64.1174,10799.0
2015-10-20 15:05:00,78.87,78.91,78.86,78.86,8666.0,64.1093,64.1418,64.1012,64.1012,8666.0
2015-10-20 15:10:00,78.88,78.98,78.88,78.94,12390.0,64.1174,64.1987,64.1174,64.1662,12390.0
2015-10-20 15:15:00,78.94,78.97,78.78,78.79,12100.0,64.1662,64.1906,64.0362,64.0443,12100.0
2015-10-20 15:20:00,78.8,78.94,78.78,78.86,15105.0,64.0524,64.1662,64.0362,64.1012,15105.0
2015-10-20 15:25:00,78.88,78.96,78.85,78.87,8785.0,64.1174,64.1825,64.0931,64.1093,8785.0
2015-10-20 15:30:00,78.86,78.86,78.81,78.81,12782.0,64.1012,64.1012,64.0605,64.0605,12782.0
2015-10-20 15:35:00,78.82,78.9,78.81,78.89,11817.0,64.0687,64.1337,64.0605,64.1256,11817.0
2015-10-20 15:40:00,78.9,78.91,78.84,78.88,10991.0,64.1337,64.1418,64.0849,64.1174,10991.0
2015-10-20 15:45:00,78.87,78.88,78.71,78.74,16622.0,64.1093,64.1174,63.9793,64.0036,16622.0
2015-10-20 15:50:00,78.75,78.86,78.75,78.85,23785.0,64.0118,64.1012,64.0118,64.0931,23785.0
2015-10-20 15:55:00,78.85,78.88,78.79,78.87,46681.0,64.0931,64.1174,64.0443,64.1093,46681.0
2015-10-21 09:30:00,79.15,79.28,78.84,79.19,15980.0,64.3369,64.4426,64.0849,64.3694,15980.0
2015-10-21 09:35:00,79.14,79.14,78.79,78.95,3864.0,64.3288,64.3288,64.0443,64.1743,3864.0
2015-10-21 09:40:00,78.88,79.07,78.86,78.92,5674.0,64.1174,64.2719,64.1012,64.15,5674.0
2015-10-21 09:45:00,78.96,79.04,78.9,78.9,3760.0,64.1825,64.2475,64.1337,64.1337,3760.0
2015-10-21 09:50:00,78.89,78.9,78.78,78.86,5849.0,64.1256,64.1337,64.0362,64.1012,5849.0
2015-10-21 09:55:00,78.85,79.02,78.79,78.97,26944.0,64.0931,64.2312,64.0443,64.1906,26944.0
2015-10-21 10:00:00,78.93,79.04,78.91,79.04,6799.0,64.1581,64.2475,64.1418,64.2475,6799.0
2015-10-21 10:05:00,79.0,79.13,78.95,79.09,3929.0,64.215,64.3206,64.1743,64.2881,3929.0
2015-10-21 10:10:00,79.1,79.16,79.02,79.02,5809.0,64.2963,64.345,64.2312,64.2312,5809.0
2015-10-21 10:15:00,79.0,79.1,78.93,79.1,2355.0,64.215,64.2963,64.1581,64.2963,2355.0
2015-10-21 10:20:00,79.04,79.21,78.95,79.18,13779.0,64.2475,64.3857,64.1743,64.3613,13779.0
2015-10-21 10:25:00,79.17,79.31,79.11,79.17,12750.0,64.3532,64.467,64.3044,64.3532,12750.0
2015-10-21 10:30:00,79.15,79.15,79.03,79.13,5470.0,64.3369,64.3369,64.2394,64.3206,5470.0
2015-10-21 10:35:00,79.09,79.12,78.9,78.9,6283.0,64.2881,64.3125,64.1337,64.1337,6283.0
2015-10-21 10:40:00,78.89,79.01,78.88,78.94,6841.0,64.1256,64.2231,64.1174,64.1662,6841.0
2015-10-21 10:45:00,78.94,78.97,78.88,78.93,10781.0,64.1662,64.1906,64.1174,64.1581,10781.0
2015-10-21 10:50:00,78.93,79.05,78.92,78.97,5172.0,64.1581,64.2556,64.15,64.1906,5172.0
2015-10-21 10:55:00,79.0,79.27,79.0,79.24,6521.0,64.215,64.4344,64.215,64.4101,6521.0
2015-10-21 11:00:00,79.3,79.34,79.21,79.3,6570.0,64.4588,64.4913,64.3857,64.4588,6570.0
2015-10-21 11:05:00,79.29,79.29,79.13,79.13,3859.0,64.4507,64.4507,64.3206,64.3206,3859.0
2015-10-21 11:10:00,79.11,79.13,79.01,79.06,5230.0,64.3044,64.3206,64.2231,64.2638,5230.0
2015-10-21 11:15:00,79.09,79.2,79.08,79.18,3616.0,64.2881,64.3775,64.28,64.3613,3616.0
2015-10-21 11:20:00,79.19,79.28,79.19,79.23,4757.0,64.3694,64.4426,64.3694,64.4019,4757.0
2015-10-21 11:25:00,79.21,79.25,79.08,79.11,7109.0,64.3857,64.4182,64.28,64.3044,7109.0
2015-10-21 11:30:00,79.12,79.26,79.11,79.24,11359.0,64.3125,64.4263,64.3044,64.4101,11359.0
2015-10-21 11:35:00,79.24,79.27,79.09,79.11,14014.0,64.4101,64.4344,64.2881,64.3044,14014.0
2015-10-21 11:40:00,79.13,79.2,79.11,79.17,13371.0,64.3206,64.3775,64.3044,64.3532,13371.0
2015-10-21 11:45:00,79.14,79.17,79.08,79.11,7058.0,64.3288,64.3532,64.28,64.3044,7058.0
2015-10-21 11:50:00,79.11,79.21,79.11,79.14,7517.0,64.3044,64.3857,64.3044,64.3288,7517.0
2015-10-21 11:55:00,79.16,79.19,79.13,79.14,4800.0,64.345,64.3694,64.3206,64.3288,4800.0
2015-10-21 12:00:00,79.12,79.22,79.09,79.11,10901.0,64.3125,64.3938,64.2881,64.3044,10901.0
2015-10-21 12:05:00,79.12,79.22,79.11,79.16,13250.0,64.3125,64.3938,64.3044,64.345,13250.0
2015-10-21 12:10:00,79.14,79.26,79.14,79.26,6956.0,64.3288,64.4263,64.3288,64.4263,6956.0
2015-10-21 12:15:00,79.25,79.25,79.15,79.16,6393.0,64.4182,64.4182,64.3369,64.345,6393.0
2015-10-21 12:20:00,79.16,79.17,79.13,79.15,9455.0,64.345,64.3532,64.3206,64.3369,9455.0
2015-10-21 12:25:00,79.15,79.17,79.11,79.16,8020.0,64.3369,64.3532,64.3044,64.345,8020.0
2015-10-21 12:30:00,79.16,79.18,79.08,79.17,3791.0,64.345,64.3613,64.28,64.3532,3791.0
2015-10-21 12:35:00,79.17,79.32,79.14,79.31,4472.0,64.3532,64.4751,64.3288,64.467,4472.0
2015-10-21 12:40:00,79.34,79.36,79.27,79.34,5811.0,64.4913,64.5076,64.4344,64.4913,5811.0
2015-10-21 12:45:00,79.31,79.4,79.26,79.4,4872.0,64.467,64.5401,64.4263,64.5401,4872.0
2015-10-21 12:50:00,79.41,79.46,79.36,79.38,7942.0,64.5482,64.5889,64.5076,64.5239,7942.0
2015-10-21 12:55:00,79.39,79.45,79.35,79.35,18668.0,64.532,64.5808,64.4995,64.4995,18668.0
2015-10-21 13:00:00,79.36,79.36,79.23,79.26,6541.0,64.5076,64.5076,64.4019,64.4263,6541.0
2015-10-21 13:05:00,79.25,79.25,79.18,79.18,4824.0,64.4182,64.4182,64.3613,64.3613,4824.0
2015-10-21 13:10:00,79.17,79.22,79.16,79.17,7393.0,64.3532,64.3938,64.345,64.3532,7393.0
2015-10-21 13:15:00,79.16,79.17,79.09,79.09,49588.0,64.345,64.3532,64.2881,64.2881,49588.0
2015-10-21 13:20:00,79.09,79.13,79.04,79.09,18995.0,64.2881,64.3206,64.2475,64.2881,18995.0
2015-10-21 13:25:00,79.08,79.1,78.89,78.93,15981.0,64.28,64.2963,64.1256,64.1581,15981.0
2015-10-21 13:30:00,78.93,79.14,78.93,79.05,10718.0,64.1581,64.3288,64.1581,64.2556,10718.0
2015-10-21 13:35:00,79.02,79.04,78.95,78.99,23072.0,64.2312,64.2475,64.1743,64.2069,23072.0
2015-10-21 13:40:00,79.0,79.05,78.97,79.0,19224.0,64.215,64.2556,64.1906,64.215,19224.0
2015-10-21 13:45:00,79.0,79.09,78.99,79.05,5085.0,64.215,64.2881,64.2069,64.2556,5085.0
2015-10-21 13:50:00,79.04,79.09,79.03,79.03,5439.0,64.2475,64.2881,64.2394,64.2394,5439.0
2015-10-21 13:55:00,78.99,79.03,78.97,78.97,11350.0,64.2069,64.2394,64.1906,64.1906,11350.0
2015-10-21 14:00:00,78.96,79.01,78.96,79.0,15444.0,64.1825,64.2231,64.1825,64.215,15444.0
2015-10-21 14:05:00,78.99,79.02,78.93,78.93,30116.0,64.2069,64.2312,64.1581,64.1581,30116.0
2015-10-21 14:10:00,78.93,78.96,78.93,78.93,19118.0,64.1581,64.1825,64.1581,64.1581,19118.0
2015-10-21 14:15:00,78.91,78.92,78.9,78.9,13416.0,64.1418,64.15,64.1337,64.1337,13416.0
2015-10-21 14:20:00,78.9,78.91,78.75,78.76,39380.0,64.1337,64.1418,64.0118,64.0199,39380.0
2015-10-21 14:25:00,78.76,78.87,78.72,78.84,8141.0,64.0199,64.1093,63.9874,64.0849,8141.0
2015-10-21 14:30:00,78.86,78.9,78.84,78.84,10588.0,64.1012,64.1337,64.0849,64.0849,10588.0
2015-10-21 14:35:00,78.85,78.98,78.8,78.91,16499.0,64.0931,64.1987,64.0524,64.1418,16499.0
2015-10-21 14:40:00,78.89,78.96,78.88,78.94,6738.0,64.1256,64.1825,64.1174,64.1662,6738.0
2015-10-21 14:45:00,78.95,78.97,78.88,78.9,14699.0,64.1743,64.1906,64.1174,64.1337,14699.0
2015-10-21 14:50:00,78.9,78.91,78.88,78.89,25733.0,64.1337,64.1418,64.1174,64.1256,25733.0
2015-10-21 14:55:00,78.88,78.88,78.78,78.84,24441.0,64.1174,64.1174,64.0362,64.0849,24441.0
2015-10-21 15:00:00,78.83,78.87,78.83,78.85,20677.0,64.0768,64.1093,64.0768,64.0931,20677.0
2015-10-21 15:05:00,78.86,78.88,78.85,78.88,19454.0,64.1012,64.1174,64.0931,64.1174,19454.0
2015-10-21 15:10:00,78.86,78.86,78.77,78.77,27757.0,64.1012,64.1012,64.028,64.028,27757.0
2015-10-21 15:15:00,78.77,78.77,78.68,78.68,29117.0,64.028,64.028,63.9549,63.9549,29117.0
2015-10-21 15:20:00,78.68,78.76,78.63,78.67,21797.0,63.9549,64.0199,63.9142,63.9467,21797.0
2015-10-21 15:25:00,78.68,78.7,78.65,78.68,17287.0,63.9549,63.9711,63.9305,63.9549,17287.0
2015-10-21 15:30:00,78.68,78.76,78.66,78.74,21252.0,63.9549,64.0199,63.9386,64.0036,21252.0
2015-10-21 15:35:00,78.75,78.77,78.73,78.75,37162.0,64.0118,64.028,63.9955,64.0118,37162.0
2015-10-21 15:40:00,78.74,78.74,78.59,78.64,46381.0,64.0036,64.0036,63.8817,63.9224,46381.0
2015-10-21 15:45:00,78.64,78.71,78.61,78.7,48489.0,63.9224,63.9793,63.898,63.9711,48489.0
2015-10-21 15:50:00,78.7,78.71,78.65,78.7,66695.0,63.9711,63.9793,63.9305,63.9711,66695.0
2015-10-21 15:55:00,78.7,78.73,78.62,78.7,71504.0,63.9711,63.9955,63.9061,63.9711,71504.0
2015-10-22 09:30:00,79.25,79.96,79.21,79.89,69905.0,64.4182,64.9953,64.3857,64.9384,69905.0
2015-10-22 09:35:00,79.89,80.18,79.76,79.84,53393.0,64.9384,65.1741,64.8327,64.8978,53393.0
2015-10-22 09:40:00,79.88,80.38,79.81,80.27,33592.0,64.9303,65.3367,64.8734,65.2473,33592.0
2015-10-22 09:45:00,80.28,80.29,79.92,80.12,34074.0,65.2554,65.2636,64.9628,65.1254,34074.0
2015-10-22 09:50:00,80.11,80.38,80.06,80.12,18246.0,65.1172,65.3367,65.0766,65.1254,18246.0
2015-10-22 09:55:00,80.09,80.44,80.05,80.39,10644.0,65.101,65.3855,65.0685,65.3448,10644.0
2015-10-22 10:00:00,80.42,80.62,80.35,80.54,36823.0,65.3692,65.5318,65.3123,65.4668,36823.0
2015-10-22 10:05:00,80.53,80.79,80.53,80.67,34497.0,65.4586,65.67,65.4586,65.5724,34497.0
2015-10-22 10:10:00,80.69,80.92,80.62,80.87,47970.0,65.5887,65.7756,65.5318,65.735,47970.0
2015-10-22 10:15:00,80.87,81.01,80.64,80.86,58680.0,65.735,65.8488,65.548,65.7269,58680.0
2015-10-22 10:20:00,80.82,80.93,80.77,80.82,11868.0,65.6944,65.7838,65.6537,65.6944,11868.0
2015-10-22 10:25:00,80.8,80.93,80.68,80.92,15032.0,65.6781,65.7838,65.5806,65.7756,15032.0
2015-10-22 10:30:00,80.88,80.88,80.63,80.74,56390.0,65.7431,65.7431,65.5399,65.6293,56390.0
2015-10-22 10:35:00,80.77,80.82,80.55,80.6,24524.0,65.6537,65.6944,65.4749,65.5155,24524.0
2015-10-22 10:40:00,80.61,80.69,80.48,80.51,40089.0,65.5237,65.5887,65.418,65.4424,40089.0
2015-10-22 10:45:00,80.49,80.58,80.4,80.47,20091.0,65.4261,65.4993,65.353,65.4099,20091.0
2015-10-22 10:50:00,80.46,80.58,80.34,80.56,30015.0,65.4017,65.4993,65.3042,65.483,30015.0
2015-10-22 10:55:00,80.54,80.61,80.44,80.6,13660.0,65.4668,65.5237,65.3855,65.5155,13660.0
2015-10-22 11:00:00,80.61,80.85,80.54,80.79,18777.0,65.5237,65.7187,65.4668,65.67,18777.0
2015-10-22 11:05:00,80.81,80.83,80.69,80.77,9868.0,65.6862,65.7025,65.5887,65.6537,9868.0
2015-10-22 11:10:00,80.75,80.77,80.66,80.75,12471.0,65.6375,65.6537,65.5643,65.6375,12471.0
2015-10-22 11:15:00,80.78,80.91,80.77,80.9,11756.0,65.6618,65.7675,65.6537,65.7594,11756.0
2015-10-22 11:20:00,80.91,80.98,80.81,80.84,13651.0,65.7675,65.8244,65.6862,65.7106,13651.0
2015-10-22 11:25:00,80.85,80.9,80.72,80.87,27468.0,65.7187,65.7594,65.6131,65.735,27468.0
2015-10-22 11:30:00,80.89,81.0,80.84,80.96,14476.0,65.7513,65.8407,65.7106,65.8082,14476.0
2015-10-22 11:35:00,80.97,81.0,80.92,81.0,26730.0,65.8163,65.8407,65.7756,65.8407,26730.0
2015-10-22 11:40:00,80.99,81.1,80.92,81.08,21574.0,65.8325,65.922,65.7756,65.9057,21574.0
2015-10-22 11:45:00,81.09,81.31,81.08,81.27,15147.0,65.9138,66.0927,65.9057,66.0601,15147.0
2015-10-22 11:50:00,81.25,81.38,81.22,81.24,8097.0,66.0439,66.1496,66.0195,66.0358,8097.0
2015-10-22 11:55:00,81.26,81.35,81.24,81.28,9633.0,66.052,66.1252,66.0358,66.0683,9633.0
2015-10-22 12:00:00,81.29,81.31,81.14,81.19,21941.0,66.0764,66.0927,65.9545,65.9951,21941.0
2015-10-22 12:05:00,81.21,81.27,81.18,81.25,11888.0,66.0114,66.0601,65.987,66.0439,11888.0
2015-10-22 12:10:00,81.22,81.26,81.16,81.18,10401.0,66.0195,66.052,65.9707,65.987,10401.0
2015-10-22 12:15:00,81.17,81.23,81.15,81.2,16155.0,65.9789,66.0276,65.9626,66.0032,16155.0
2015-10-22 12:20:00,81.21,81.43,81.17,81.38,18817.0,66.0114,66.1902,65.9789,66.1496,18817.0
2015-10-22 12:25:00,81.43,81.49,81.34,81.39,24182.0,66.1902,66.239,66.117,66.1577,24182.0
2015-10-22 12:30:00,81.41,81.42,81.2,81.26,23965.0,66.1739,66.1821,66.0032,66.052,23965.0
2015-10-22 12:35:00,81.23,81.27,81.17,81.22,19513.0,66.0276,66.0601,65.9789,66.0195,19513.0
2015-10-22 12:40:00,81.21,81.34,81.19,81.19,18940.0,66.0114,66.117,65.9951,65.9951,18940.0
2015-10-22 12:45:00,81.2,81.28,81.13,81.15,11568.0,66.0032,66.0683,65.9463,65.9626,11568.0
2015-10-22 12:50:00,81.14,81.25,81.12,81.22,12605.0,65.9545,66.0439,65.9382,66.0195,12605.0
2015-10-22 12:55:00,81.21,81.24,81.09,81.12,11345.0,66.0114,66.0358,65.9138,65.9382,11345.0
2015-10-22 13:00:00,81.11,81.17,81.08,81.16,16024.0,65.9301,65.9789,65.9057,65.9707,16024.0
2015-10-22 13:05:00,81.17,81.23,81.14,81.21,16215.0,65.9789,66.0276,65.9545,66.0114,16215.0
2015-10-22 13:10:00,81.17,81.23,81.14,81.2,6030.0,65.9789,66.0276,65.9545,66.0032,6030.0
2015-10-22 13:15:00,81.19,81.19,81.05,81.11,9933.0,65.9951,65.9951,65.8813,65.9301,9933.0
2015-10-22 13:20:00,81.09,81.13,81.06,81.08,12569.0,65.9138,65.9463,65.8894,65.9057,12569.0
2015-10-22 13:25:00,81.07,81.12,81.01,81.01,7392.0,65.8976,65.9382,65.8488,65.8488,7392.0
2015-10-22 13:30:00,81.03,81.03,80.92,80.95,9751.0,65.8651,65.8651,65.7756,65.8,9751.0
2015-10-22 13:35:00,80.96,80.97,80.82,80.85,8472.0,65.8082,65.8163,65.6944,65.7187,8472.0
2015-10-22 13:40:00,80.86,80.86,80.7,80.73,8375.0,65.7269,65.7269,65.5968,65.6212,8375.0
2015-10-22 13:45:00,80.67,80.76,80.66,80.71,7451.0,65.5724,65.6456,65.5643,65.6049,7451.0
2015-10-22 13:50:00,80.7,80.72,80.53,80.53,10889.0,65.5968,65.6131,65.4586,65.4586,10889.0
2015-10-22 13:55:00,80.56,80.74,80.54,80.64,11757.0,65.483,65.6293,65.4668,65.548,11757.0
2015-10-22 14:00:00,80.63,80.63,80.44,80.48,13651.0,65.5399,65.5399,65.3855,65.418,13651.0
2015-10-22 14:05:00,80.45,80.45,80.27,80.33,15089.0,65.3936,65.3936,65.2473,65.2961,15089.0
2015-10-22 14:10:00,80.37,80.41,80.26,80.31,13039.0,65.3286,65.3611,65.2392,65.2798,13039.0
2015-10-22 14:15:00,80.34,80.34,80.14,80.18,7015.0,65.3042,65.3042,65.1416,65.1741,7015.0
2015-10-22 14:20:00,80.15,80.27,80.14,80.24,21281.0,65.1498,65.2473,65.1416,65.2229,21281.0
2015-10-22 14:25:00,80.26,80.39,80.26,80.35,15575.0,65.2392,65.3448,65.2392,65.3123,15575.0
2015-10-22 14:30:00,80.32,80.41,80.29,80.34,11014.0,65.2879,65.3611,65.2636,65.3042,11014.0
2015-10-22 14:35:00,80.36,80.45,80.33,80.45,12077.0,65.3205,65.3936,65.2961,65.3936,12077.0
2015-10-22 14:40:00,80.45,80.64,80.45,80.5,6331.0,65.3936,65.548,65.3936,65.4343,6331.0
2015-10-22 14:45:00,80.49,80.52,80.4,80.47,6724.0,65.4261,65.4505,65.353,65.4099,6724.0
2015-10-22 14:50:00,80.46,80.62,80.39,80.57,10646.0,65.4017,65.5318,65.3448,65.4912,10646.0
2015-10-22 14:55:00,80.55,80.6,80.51,80.58,22909.0,65.4749,65.5155,65.4424,65.4993,22909.0
2015-10-22 15:00:00,80.59,80.61,80.44,80.54,13314.0,65.5074,65.5237,65.3855,65.4668,13314.0
2015-10-22 15:05:00,80.54,80.55,80.35,80.38,9331.0,65.4668,65.4749,65.3123,65.3367,9331.0
2015-10-22 15:10:00,80.39,80.43,80.31,80.4,17327.0,65.3448,65.3774,65.2798,65.353,17327.0
2015-10-22 15:15:00,80.39,80.52,80.39,80.51,15239.0,65.3448,65.4505,65.3448,65.4424,15239.0
2015-10-22 15:20:00,80.5,80.56,80.45,80.5,11156.0,65.4343,65.483,65.3936,65.4343,11156.0
2015-10-22 15:25:00,80.52,80.59,80.46,80.58,20203.0,65.4505,65.5074,65.4017,65.4993,20203.0
2015-10-22 15:30:00,80.55,80.6,80.49,80.52,11199.0,65.4749,65.5155,65.4261,65.4505,11199.0
2015-10-22 15:35:00,80.53,80.54,80.43,80.51,16443.0,65.4586,65.4668,65.3774,65.4424,16443.0
2015-10-22 15:40:00,80.52,80.58,80.46,80.55,23854.0,65.4505,65.4993,65.4017,65.4749,23854.0
2015-10-22 15:45:00,80.56,80.57,80.38,80.45,29305.0,65.483,65.4912,65.3367,65.3936,29305.0
2015-10-22 15:50:00,80.45,80.48,80.37,80.48,42068.0,65.3936,65.418,65.3286,65.418,42068.0
2015-10-22 15:55:00,80.49,80.63,80.47,80.52,63333.0,65.4261,65.5399,65.4099,65.4505,63333.0
2015-10-23 09:30:00,80.94,80.99,80.72,80.95,16098.0,65.7919,65.8325,65.6131,65.8,16098.0
2015-10-23 09:35:00,80.94,81.1,80.69,81.03,13386.0,65.7919,65.922,65.5887,65.8651,13386.0
2015-10-23 09:40:00,81.09,81.1,80.83,81.03,8091.0,65.9138,65.922,65.7025,65.8651,8091.0
2015-10-23 09:45:00,80.98,81.25,80.97,81.1,18784.0,65.8244,66.0439,65.8163,65.922,18784.0
2015-10-23 09:50:00,81.08,81.08,80.84,80.92,7488.0,65.9057,65.9057,65.7106,65.7756,7488.0
2015-10-23 09:55:00,80.87,81.06,80.76,81.01,14428.0,65.735,65.8894,65.6456,65.8488,14428.0
2015-10-23 10:00:00,81.07,81.18,80.91,81.07,12765.0,65.8976,65.987,65.7675,65.8976,12765.0
2015-10-23 10:05:00,81.03,81.09,80.84,81.02,7730.0,65.8651,65.9138,65.7106,65.8569,7730.0
2015-10-23 10:10:00,81.07,81.18,81.01,81.18,20233.0,65.8976,65.987,65.8488,65.987,20233.0
2015-10-23 10:15:00,81.21,81.21,81.05,81.1,7441.0,66.0114,66.0114,65.8813,65.922,7441.0
2015-10-23 10:20:00,81.06,81.4,80.99,81.4,35762.0,65.8894,66.1658,65.8325,66.1658,35762.0
2015-10-23 10:25:00,81.4,81.48,81.4,81.45,19339.0,66.1658,66.2308,66.1658,66.2065,19339.0
2015-10-23 10:30:00,81.48,81.51,81.41,81.51,19070.0,66.2308,66.2552,66.1739,66.2552,19070.0
2015-10-23 10:35:00,81.48,81.51,81.43,81.48,43860.0,66.2308,66.2552,66.1902,66.2308,43860.0
2015-10-23 10:40:00,81.5,81.52,81.43,81.44,20026.0,66.2471,66.2634,66.1902,66.1983,20026.0
2015-10-23 10:45:00,81.47,81.49,81.41,81.45,33759.0,66.2227,66.239,66.1739,66.2065,33759.0
2015-10-23 10:50:00,81.44,81.51,81.33,81.36,63539.0,66.1983,66.2552,66.1089,66.1333,63539.0
2015-10-23 10:55:00,81.38,81.43,81.12,81.35,56396.0,66.1496,66.1902,65.9382,66.1252,56396.0
2015-10-23 11:00:00,81.34,81.41,81.19,81.27,37609.0,66.117,66.1739,65.9951,66.0601,37609.0
2015-10-23 11:05:00,81.27,81.44,81.23,81.36,18574.0,66.0601,66.1983,66.0276,66.1333,18574.0
2015-10-23 11:10:00,81.36,81.42,81.26,81.34,13093.0,66.1333,66.1821,66.052,66.117,13093.0
2015-10-23 11:15:00,81.34,81.38,81.27,81.3,15525.0,66.117,66.1496,66.0601,66.0845,15525.0
2015-10-23 11:20:00,81.26,81.35,81.22,81.34,20152.0,66.052,66.1252,66.0195,66.117,20152.0
2015-10-23 11:25:00,81.33,81.34,81.15,81.22,56849.0,66.1089,66.117,65.9626,66.0195,56849.0
2015-10-23 11:30:00,81.23,81.3,81.11,81.11,29278.0,66.0276,66.0845,65.9301,65.9301,29278.0
2015-10-23 11:35:00,81.09,81.1,80.92,80.96,9400.0,65.9138,65.922,65.7756,65.8082,9400.0
2015-10-23 11:40:00,80.96,81.14,80.93,81.02,16700.0,65.8082,65.9545,65.7838,65.8569,16700.0
2015-10-23 11:45:00,80.96,81.03,80.89,80.99,19681.0,65.8082,65.8651,65.7513,65.8325,19681.0
2015-10-23 11:50:00,80.99,81.05,80.96,81.0,11511.0,65.8325,65.8813,65.8082,65.8407,11511.0
2015-10-23 11:55:00,81.0,81.03,80.86,80.86,9966.0,65.8407,65.8651,65.7269,65.7269,9966.0
2015-10-23 12:00:00,80.87,80.96,80.75,80.92,11487.0,65.735,65.8082,65.6375,65.7756,11487.0
2015-10-23 12:05:00,80.89,80.89,80.63,80.63,8126.0,65.7513,65.7513,65.5399,65.5399,8126.0
2015-10-23 12:10:00,80.63,80.65,80.47,80.47,9101.0,65.5399,65.5562,65.4099,65.4099,9101.0
2015-10-23 12:15:00,80.42,80.55,80.4,80.49,7424.0,65.3692,65.4749,65.353,65.4261,7424.0
2015-10-23 12:20:00,80.5,80.74,80.5,80.71,13829.0,65.4343,65.6293,65.4343,65.6049,13829.0
2015-10-23 12:25:00,80.73,80.88,80.73,80.81,6169.0,65.6212,65.7431,65.6212,65.6862,6169.0
2015-10-23 12:30:00,80.82,80.83,80.56,80.56,12956.0,65.6944,65.7025,65.483,65.483,12956.0
2015-10-23 12:35:00,80.59,80.75,80.56,80.65,13077.0,65.5074,65.6375,65.483,65.5562,13077.0
2015-10-23 12:40:00,80.63,80.68,80.53,80.57,6560.0,65.5399,65.5806,65.4586,65.4912,6560.0
2015-10-23 12:45:00,80.56,80.6,80.51,80.57,11055.0,65.483,65.5155,65.4424,65.4912,11055.0
2015-10-23 12:50:00,80.56,80.58,80.52,80.56,15855.0,65.483,65.4993,65.4505,65.483,15855.0
2015-10-23 12:55:00,80.56,80.62,80.54,80.56,10673.0,65.483,65.5318,65.4668,65.483,10673.0
2015-10-23 13:00:00,80.55,80.58,80.47,80.48,17054.0,65.4749,65.4993,65.4099,65.418,17054.0
2015-10-23 13:05:00,80.47,80.47,80.4,80.42,8399.0,65.4099,65.4099,65.353,65.3692,8399.0
2015-10-23 13:10:00,80.41,80.48,80.38,80.44,5929.0,65.3611,65.418,65.3367,65.3855,5929.0
2015-10-23 13:15:00,80.47,80.52,80.42,80.46,6540.0,65.4099,65.4505,65.3692,65.4017,6540.0
2015-10-23 13:20:00,80.45,80.54,80.42,80.53,9128.0,65.3936,65.4668,65.3692,65.4586,9128.0
2015-10-23 13:25:00,80.53,80.65,80.52,80.65,9886.0,65.4586,65.5562,65.4505,65.5562,9886.0
2015-10-23 13:30:00,80.64,80.66,80.54,80.59,9862.0,65.548,65.5643,65.4668,65.5074,9862.0
2015-10-23 13:35:00,80.61,80.65,80.57,80.58,11788.0,65.5237,65.5562,65.4912,65.4993,11788.0
2015-10-23 13:40:00,80.57,80.66,80.56,80.62,5732.0,65.4912,65.5643,65.483,65.5318,5732.0
2015-10-23 13:45:00,80.63,80.63,80.55,80.6,7799.0,65.5399,65.5399,65.4749,65.5155,7799.0
2015-10-23 13:50:00,80.58,80.63,80.57,80.59,9484.0,65.4993,65.5399,65.4912,65.5074,9484.0
2015-10-23 13:55:00,80.61,80.64,80.49,80.52,7777.0,65.5237,65.548,65.4261,65.4505,7777.0
2015-10-23 14:00:00,80.52,80.65,80.52,80.65,6063.0,65.4505,65.5562,65.4505,65.5562,6063.0
2015-10-23 14:05:00,80.69,80.76,80.69,80.76,5091.0,65.5887,65.6456,65.5887,65.6456,5091.0
2015-10-23 14:10:00,80.75,80.82,80.64,80.66,9676.0,65.6375,65.6944,65.548,65.5643,9676.0
2015-10-23 14:15:00,80.67,80.82,80.66,80.82,11261.0,65.5724,65.6944,65.5643,65.6944,11261.0
2015-10-23 14:20:00,80.83,80.84,80.72,80.84,7692.0,65.7025,65.7106,65.6131,65.7106,7692.0
2015-10-23 14:25:00,80.87,80.87,80.73,80.73,4911.0,65.735,65.735,65.6212,65.6212,4911.0
2015-10-23 14:30:00,80.75,80.88,80.75,80.8,7622.0,65.6375,65.7431,65.6375,65.6781,7622.0
2015-10-23 14:35:00,80.81,80.88,80.79,80.85,9381.0,65.6862,65.7431,65.67,65.7187,9381.0
2015-10-23 14:40:00,80.88,80.97,80.84,80.91,13517.0,65.7431,65.8163,65.7106,65.7675,13517.0
2015-10-23 14:45:00,80.93,80.96,80.88,80.95,4562.0,65.7838,65.8082,65.7431,65.8,4562.0
2015-10-23 14:50:00,80.91,80.91,80.83,80.87,7364.0,65.7675,65.7675,65.7025,65.735,7364.0
2015-10-23 14:55:00,80.86,80.94,80.85,80.85,6300.0,65.7269,65.7919,65.7187,65.7187,6300.0
2015-10-23 15:00:00,80.86,80.98,80.86,80.91,6887.0,65.7269,65.8244,65.7269,65.7675,6887.0
2015-10-23 15:05:00,80.93,80.98,80.88,80.93,7062.0,65.7838,65.8244,65.7431,65.7838,7062.0
2015-10-23 15:10:00,80.92,81.01,80.9,80.96,12224.0,65.7756,65.8488,65.7594,65.8082,12224.0
2015-10-23 15:15:00,80.97,81.04,80.97,81.0,10001.0,65.8163,65.8732,65.8163,65.8407,10001.0
2015-10-23 15:20:00,80.99,81.01,80.9,80.92,20947.0,65.8325,65.8488,65.7594,65.7756,20947.0
2015-10-23 15:25:00,80.92,81.01,80.91,80.98,17554.0,65.7756,65.8488,65.7675,65.8244,17554.0
2015-10-23 15:30:00,80.99,81.06,80.98,81.02,20066.0,65.8325,65.8894,65.8244,65.8569,20066.0
2015-10-23 15:35:00,81.03,81.08,81.0,81.06,10171.0,65.8651,65.9057,65.8407,65.8894,10171.0
2015-10-23 15:40:00,81.07,81.16,81.07,81.1,18363.0,65.8976,65.9707,65.8976,65.922,18363.0
2015-10-23 15:45:00,81.12,81.21,81.06,81.11,26893.0,65.9382,66.0114,65.8894,65.9301,26893.0
2015-10-23 15:50:00,81.1,81.1,81.05,81.08,21781.0,65.922,65.922,65.8813,65.9057,21781.0
2015-10-23 15:55:00,81.06,81.07,81.0,81.01,56646.0,65.8894,65.8976,65.8407,65.8488,56646.0
2015-10-26 09:30:00,80.98,81.14,80.73,81.14,23903.0,65.8244,65.9545,65.6212,65.9545,23903.0
2015-10-26 09:35:00,81.13,81.27,81.11,81.13,11359.0,65.9463,66.0601,65.9301,65.9463,11359.0
2015-10-26 09:40:00,81.15,81.23,81.0,81.0,23481.0,65.9626,66.0276,65.8407,65.8407,23481.0
2015-10-26 09:45:00,81.03,81.09,80.92,81.03,21480.0,65.8651,65.9138,65.7756,65.8651,21480.0
2015-10-26 09:50:00,81.06,81.09,80.86,80.88,30434.0,65.8894,65.9138,65.7269,65.7431,30434.0
2015-10-26 09:55:00,80.88,80.98,80.81,80.81,20328.0,65.7431,65.8244,65.6862,65.6862,20328.0
2015-10-26 10:00:00,80.81,80.91,80.71,80.79,12397.0,65.6862,65.7675,65.6049,65.67,12397.0
2015-10-26 10:05:00,80.79,80.87,80.78,80.79,8981.0,65.67,65.735,65.6618,65.67,8981.0
2015-10-26 10:10:00,80.79,80.83,80.75,80.8,20794.0,65.67,65.7025,65.6375,65.6781,20794.0
2015-10-26 10:15:00,80.8,80.88,80.78,80.83,8678.0,65.6781,65.7431,65.6618,65.7025,8678.0
2015-10-26 10:20:00,80.85,81.05,80.85,81.01,15387.0,65.7187,65.8813,65.7187,65.8488,15387.0
2015-10-26 10:25:00,81.02,81.08,80.95,80.95,7702.0,65.8569,65.9057,65.8,65.8,7702.0
2015-10-26 10:30:00,80.95,81.0,80.88,80.93,13752.0,65.8,65.8407,65.7431,65.7838,13752.0
2015-10-26 10:35:00,80.91,81.02,80.89,80.97,14634.0,65.7675,65.8569,65.7513,65.8163,14634.0
2015-10-26 10:40:00,80.99,81.01,80.77,80.77,18807.0,65.8325,65.8488,65.6537,65.6537,18807.0
2015-10-26 10:45:00,80.77,80.9,80.77,80.87,7387.0,65.6537,65.7594,65.6537,65.735,7387.0
2015-10-26 10:50:00,80.87,80.88,80.78,80.79,7521.0,65.735,65.7431,65.6618,65.67,7521.0
2015-10-26 10:55:00,80.79,80.8,80.7,80.73,12748.0,65.67,65.6781,65.5968,65.6212,12748.0
2015-10-26 11:00:00,80.7,80.75,80.62,80.65,15977.0,65.5968,65.6375,65.5318,65.5562,15977.0
2015-10-26 11:05:00,80.62,80.67,80.58,80.65,10186.0,65.5318,65.5724,65.4993,65.5562,10186.0
2015-10-26 11:10:00,80.62,80.71,80.53,80.59,8343.0,65.5318,65.6049,65.4586,65.5074,8343.0
2015-10-26 11:15:00,80.56,80.6,80.55,80.56,10298.0,65.483,65.5155,65.4749,65.483,10298.0
2015-10-26 11:20:00,80.58,80.61,80.56,80.6,4288.0,65.4993,65.5237,65.483,65.5155,4288.0
2015-10-26 11:25:00,80.59,80.64,80.58,80.58,8466.0,65.5074,65.548,65.4993,65.4993,8466.0
2015-10-26 11:30:00,80.59,80.64,80.53,80.55,7305.0,65.5074,65.548,65.4586,65.4749,7305.0
2015-10-26 11:35:00,80.54,80.64,80.54,80.62,19019.0,65.4668,65.548,65.4668,65.5318,19019.0
2015-10-26 11:40:00,80.64,80.69,80.64,80.64,4046.0,65.548,65.5887,65.548,65.548,4046.0
2015-10-26 11:45:00,80.66,80.67,80.62,80.63,23761.0,65.5643,65.5724,65.5318,65.5399,23761.0
2015-10-26 11:50:00,80.63,80.66,80.54,80.56,15627.0,65.5399,65.5643,65.4668,65.483,15627.0
2015-10-26 11:55:00,80.56,80.62,80.56,80.56,5366.0,65.483,65.5318,65.483,65.483,5366.0
2015-10-26 12:00:00,80.56,80.6,80.51,80.53,7617.0,65.483,65.5155,65.4424,65.4586,7617.0
2015-10-26 12:05:00,80.54,80.54,80.34,80.35,20653.0,65.4668,65.4668,65.3042,65.3123,20653.0
2015-10-26 12:10:00,80.34,80.35,80.26,80.29,13580.0,65.3042,65.3123,65.2392,65.2636,13580.0
2015-10-26 12:15:00,80.3,80.33,80.28,80.32,8837.0,65.2717,65.2961,65.2554,65.2879,8837.0
2015-10-26 12:20:00,80.32,80.45,80.32,80.39,55248.0,65.2879,65.3936,65.2879,65.3448,55248.0
2015-10-26 12:25:00,80.39,80.4,80.36,80.38,10309.0,65.3448,65.353,65.3205,65.3367,10309.0
2015-10-26 12:30:00,80.39,80.41,80.33,80.34,7044.0,65.3448,65.3611,65.2961,65.3042,7044.0
2015-10-26 12:35:00,80.34,80.36,80.32,80.32,11784.0,65.3042,65.3205,65.2879,65.2879,11784.0
2015-10-26 12:40:00,80.32,80.35,80.32,80.34,18172.0,65.2879,65.3123,65.2879,65.3042,18172.0
2015-10-26 12:45:00,80.34,80.41,80.3,80.4,22908.0,65.3042,65.3611,65.2717,65.353,22908.0
2015-10-26 12:50:00,80.41,80.44,80.4,80.41,6143.0,65.3611,65.3855,65.353,65.3611,6143.0
2015-10-26 12:55:00,80.42,80.49,80.41,80.47,9275.0,65.3692,65.4261,65.3611,65.4099,9275.0
2015-10-26 13:00:00,80.46,80.46,80.4,80.42,5602.0,65.4017,65.4017,65.353,65.3692,5602.0
2015-10-26 13:05:00,80.43,80.47,80.34,80.37,4470.0,65.3774,65.4099,65.3042,65.3286,4470.0
2015-10-26 13:10:00,80.36,80.37,80.31,80.33,9821.0,65.3205,65.3286,65.2798,65.2961,9821.0
2015-10-26 13:15:00,80.33,80.45,80.33,80.45,6267.0,65.2961,65.3936,65.2961,65.3936,6267.0
2015-10-26 13:20:00,80.45,80.45,80.37,80.37,7007.0,65.3936,65.3936,65.3286,65.3286,7007.0
2015-10-26 13:25:00,80.37,80.41,80.37,80.4,4955.0,65.3286,65.3611,65.3286,65.353,4955.0
2015-10-26 13:30:00,80.41,80.5,80.41,80.49,8521.0,65.3611,65.4343,65.3611,65.4261,8521.0
2015-10-26 13:35:00,80.48,80.49,80.45,80.45,4125.0,65.418,65.4261,65.3936,65.3936,4125.0
2015-10-26 13:40:00,80.45,80.47,80.4,80.41,7756.0,65.3936,65.4099,65.353,65.3611,7756.0
2015-10-26 13:45:00,80.42,80.43,80.35,80.35,6051.0,65.3692,65.3774,65.3123,65.3123,6051.0
2015-10-26 13:50:00,80.36,80.36,80.24,80.27,10464.0,65.3205,65.3205,65.2229,65.2473,10464.0
2015-10-26 13:55:00,80.29,80.29,80.22,80.24,5650.0,65.2636,65.2636,65.2067,65.2229,5650.0
2015-10-26 14:00:00,80.2,80.23,80.14,80.21,11874.0,65.1904,65.2148,65.1416,65.1985,11874.0
2015-10-26 14:05:00,80.19,80.21,80.13,80.2,7420.0,65.1823,65.1985,65.1335,65.1904,7420.0
2015-10-26 14:10:00,80.19,80.2,80.13,80.13,6926.0,65.1823,65.1904,65.1335,65.1335,6926.0
2015-10-26 14:15:00,80.12,80.14,80.01,80.01,10186.0,65.1254,65.1416,65.036,65.036,10186.0
2015-10-26 14:20:00,80.01,80.08,80.01,80.07,7852.0,65.036,65.0929,65.036,65.0847,7852.0
2015-10-26 14:25:00,80.07,80.09,80.04,80.07,7931.0,65.0847,65.101,65.0603,65.0847,7931.0
2015-10-26 14:30:00,80.06,80.1,80.06,80.1,6600.0,65.0766,65.1091,65.0766,65.1091,6600.0
2015-10-26 14:35:00,80.1,80.1,80.04,80.04,6685.0,65.1091,65.1091,65.0603,65.0603,6685.0
2015-10-26 14:40:00,80.03,80.1,79.98,80.1,12047.0,65.0522,65.1091,65.0116,65.1091,12047.0
2015-10-26 14:45:00,80.11,80.17,80.07,80.09,13344.0,65.1172,65.166,65.0847,65.101,13344.0
2015-10-26 14:50:00,80.08,80.11,80.05,80.09,8574.0,65.0929,65.1172,65.0685,65.101,8574.0
2015-10-26 14:55:00,80.08,80.13,80.05,80.13,11479.0,65.0929,65.1335,65.0685,65.1335,11479.0
2015-10-26 15:00:00,80.11,80.17,80.1,80.13,10179.0,65.1172,65.166,65.1091,65.1335,10179.0
2015-10-26 15:05:00,80.15,80.18,80.1,80.18,15259.0,65.1498,65.1741,65.1091,65.1741,15259.0
2015-10-26 15:10:00,80.19,80.29,80.18,80.28,15670.0,65.1823,65.2636,65.1741,65.2554,15670.0
2015-10-26 15:15:00,80.29,80.31,80.25,80.26,13920.0,65.2636,65.2798,65.231,65.2392,13920.0
2015-10-26 15:20:00,80.26,80.28,80.23,80.26,12242.0,65.2392,65.2554,65.2148,65.2392,12242.0
2015-10-26 15:25:00,80.27,80.31,80.25,80.27,13032.0,65.2473,65.2798,65.231,65.2473,13032.0
2015-10-26 15:30:00,80.27,80.32,80.17,80.17,14739.0,65.2473,65.2879,65.166,65.166,14739.0
2015-10-26 15:35:00,80.17,80.19,80.14,80.17,14167.0,65.166,65.1823,65.1416,65.166,14167.0
2015-10-26 15:40:00,80.17,80.2,80.14,80.2,11818.0,65.166,65.1904,65.1416,65.1904,11818.0
2015-10-26 15:45:00,80.2,80.26,80.19,80.23,26411.0,65.1904,65.2392,65.1823,65.2148,26411.0
2015-10-26 15:50:00,80.25,80.29,80.23,80.29,42617.0,65.231,65.2636,65.2148,65.2636,42617.0
2015-10-26 15:55:00,80.29,80.34,80.26,80.27,60471.0,65.2636,65.3042,65.2392,65.2473,60471.0
2015-10-27 09:30:00,79.69,79.69,78.75,78.75,45836.0,64.7758,64.7758,64.0118,64.0118,45836.0
2015-10-27 09:35:00,78.67,78.95,78.45,78.87,53056.0,63.9467,64.1743,63.7679,64.1093,53056.0
2015-10-27 09:40:00,78.87,79.01,78.61,78.78,67288.0,64.1093,64.2231,63.898,64.0362,67288.0
2015-10-27 09:45:00,78.75,78.98,78.58,78.77,22987.0,64.0118,64.1987,63.8736,64.028,22987.0
2015-10-27 09:50:00,78.76,78.84,78.67,78.84,21345.0,64.0199,64.0849,63.9467,64.0849,21345.0
2015-10-27 09:55:00,78.83,79.0,78.79,78.91,21096.0,64.0768,64.215,64.0443,64.1418,21096.0
2015-10-27 10:00:00,78.88,78.97,78.7,78.96,42075.0,64.1174,64.1906,63.9711,64.1825,42075.0
2015-10-27 10:05:00,78.98,79.01,78.86,78.88,33008.0,64.1987,64.2231,64.1012,64.1174,33008.0
2015-10-27 10:10:00,78.89,78.97,78.72,78.79,36442.0,64.1256,64.1906,63.9874,64.0443,36442.0
2015-10-27 10:15:00,78.79,78.86,78.72,78.75,59715.0,64.0443,64.1012,63.9874,64.0118,59715.0
2015-10-27 10:20:00,78.74,78.76,78.23,78.32,56541.0,64.0036,64.0199,63.5891,63.6622,56541.0
2015-10-27 10:25:00,78.33,78.33,78.08,78.18,21505.0,63.6704,63.6704,63.4672,63.5484,21505.0
2015-10-27 10:30:00,78.14,78.54,78.09,78.4,41324.0,63.5159,63.8411,63.4753,63.7273,41324.0
2015-10-27 10:35:00,78.38,78.55,78.38,78.47,49550.0,63.711,63.8492,63.711,63.7842,49550.0
2015-10-27 10:40:00,78.45,78.66,78.43,78.52,21484.0,63.7679,63.9386,63.7517,63.8248,21484.0
2015-10-27 10:45:00,78.5,78.65,78.46,78.59,27276.0,63.8086,63.9305,63.776,63.8817,27276.0
2015-10-27 10:50:00,78.6,78.62,78.37,78.38,35443.0,63.8898,63.9061,63.7029,63.711,35443.0
2015-10-27 10:55:00,78.35,78.36,78.21,78.34,21377.0,63.6866,63.6948,63.5728,63.6785,21377.0
2015-10-27 11:00:00,78.32,78.63,78.26,78.57,26041.0,63.6622,63.9142,63.6135,63.8655,26041.0
2015-10-27 11:05:00,78.58,78.58,78.37,78.44,14912.0,63.8736,63.8736,63.7029,63.7598,14912.0
2015-10-27 11:10:00,78.44,78.44,78.33,78.33,21570.0,63.7598,63.7598,63.6704,63.6704,21570.0
2015-10-27 11:15:00,78.34,78.34,78.19,78.23,30056.0,63.6785,63.6785,63.5566,63.5891,30056.0
2015-10-27 11:20:00,78.23,78.39,78.23,78.39,25268.0,63.5891,63.7191,63.5891,63.7191,25268.0
2015-10-27 11:25:00,78.37,78.4,78.25,78.32,41445.0,63.7029,63.7273,63.6053,63.6622,41445.0
2015-10-27 11:30:00,78.34,78.51,78.28,78.42,22203.0,63.6785,63.8167,63.6297,63.7435,22203.0
2015-10-27 11:35:00,78.43,78.48,78.35,78.42,27258.0,63.7517,63.7923,63.6866,63.7435,27258.0
2015-10-27 11:40:00,78.44,78.48,78.33,78.48,19471.0,63.7598,63.7923,63.6704,63.7923,19471.0
2015-10-27 11:45:00,78.5,78.5,78.21,78.22,15146.0,63.8086,63.8086,63.5728,63.581,15146.0
2015-10-27 11:50:00,78.2,78.22,77.95,77.95,20933.0,63.5647,63.581,63.3615,63.3615,20933.0
2015-10-27 11:55:00,77.95,78.03,77.94,78.02,19198.0,63.3615,63.4265,63.3534,63.4184,19198.0
2015-10-27 12:00:00,78.02,78.05,77.89,77.96,29467.0,63.4184,63.4428,63.3127,63.3696,29467.0
2015-10-27 12:05:00,77.98,78.06,77.89,78.02,21289.0,63.3859,63.4509,63.3127,63.4184,21289.0
2015-10-27 12:10:00,78.03,78.07,77.92,78.06,21694.0,63.4265,63.459,63.3371,63.4509,21694.0
2015-10-27 12:15:00,78.06,78.06,77.93,77.94,16317.0,63.4509,63.4509,63.3452,63.3534,16317.0
2015-10-27 12:20:00,77.94,78.05,77.91,78.05,10718.0,63.3534,63.4428,63.329,63.4428,10718.0
2015-10-27 12:25:00,78.04,78.05,77.96,77.96,15962.0,63.4346,63.4428,63.3696,63.3696,15962.0
2015-10-27 12:30:00,77.99,78.02,77.94,77.98,18560.0,63.394,63.4184,63.3534,63.3859,18560.0
2015-10-27 12:35:00,77.98,78.11,77.95,78.08,22783.0,63.3859,63.4915,63.3615,63.4672,22783.0
2015-10-27 12:40:00,78.07,78.09,77.96,78.0,16237.0,63.459,63.4753,63.3696,63.4021,16237.0
2015-10-27 12:45:00,78.0,78.07,77.98,78.03,21828.0,63.4021,63.459,63.3859,63.4265,21828.0
2015-10-27 12:50:00,78.01,78.05,77.98,78.01,8408.0,63.4103,63.4428,63.3859,63.4103,8408.0
2015-10-27 12:55:00,77.99,78.02,77.89,77.95,21811.0,63.394,63.4184,63.3127,63.3615,21811.0
2015-10-27 13:00:00,77.92,77.93,77.7,77.73,27099.0,63.3371,63.3452,63.1583,63.1827,27099.0
2015-10-27 13:05:00,77.71,77.9,77.65,77.84,42149.0,63.1664,63.3208,63.1176,63.2721,42149.0
2015-10-27 13:10:00,77.84,77.92,77.83,77.88,15143.0,63.2721,63.3371,63.2639,63.3046,15143.0
2015-10-27 13:15:00,77.87,77.88,77.74,77.75,18455.0,63.2965,63.3046,63.1908,63.1989,18455.0
2015-10-27 13:20:00,77.76,77.89,77.46,77.53,159803.0,63.207,63.3127,62.9632,63.0201,159803.0
2015-10-27 13:25:00,77.53,77.53,77.43,77.48,49688.0,63.0201,63.0201,62.9388,62.9795,49688.0
2015-10-27 13:30:00,77.49,77.72,77.49,77.69,34268.0,62.9876,63.1745,62.9876,63.1501,34268.0
2015-10-27 13:35:00,77.71,77.79,77.69,77.78,27942.0,63.1664,63.2314,63.1501,63.2233,27942.0
2015-10-27 13:40:00,77.79,77.82,77.71,77.73,18215.0,63.2314,63.2558,63.1664,63.1827,18215.0
2015-10-27 13:45:00,77.72,77.75,77.51,77.53,14098.0,63.1745,63.1989,63.0038,63.0201,14098.0
2015-10-27 13:50:00,77.53,77.56,77.5,77.56,28151.0,63.0201,63.0445,62.9957,63.0445,28151.0
2015-10-27 13:55:00,77.55,77.6,77.5,77.5,8460.0,63.0364,63.077,62.9957,62.9957,8460.0
2015-10-27 14:00:00,77.5,77.56,77.5,77.55,31229.0,62.9957,63.0445,62.9957,63.0364,31229.0
2015-10-27 14:05:00,77.55,77.64,77.52,77.61,23045.0,63.0364,63.1095,63.012,63.0851,23045.0
2015-10-27 14:10:00,77.61,77.64,77.5,77.55,14774.0,63.0851,63.1095,62.9957,63.0364,14774.0
2015-10-27 14:15:00,77.54,77.6,77.54,77.58,41978.0,63.0282,63.077,63.0282,63.0607,41978.0
2015-10-27 14:20:00,77.58,77.58,77.5,77.53,28878.0,63.0607,63.0607,62.9957,63.0201,28878.0
2015-10-27 14:25:00,77.53,77.61,77.51,77.61,22529.0,63.0201,63.0851,63.0038,63.0851,22529.0
2015-10-27 14:30:00,77.6,77.6,77.51,77.52,20154.0,63.077,63.077,63.0038,63.012,20154.0
2015-10-27 14:35:00,77.52,77.54,77.48,77.51,34468.0,63.012,63.0282,62.9795,63.0038,34468.0
2015-10-27 14:40:00,77.52,77.53,77.49,77.5,32303.0,63.012,63.0201,62.9876,62.9957,32303.0
2015-10-27 14:45:00,77.5,77.52,77.2,77.22,46947.0,62.9957,63.012,62.7519,62.7681,46947.0
2015-10-27 14:50:00,77.22,77.46,77.22,77.46,31063.0,62.7681,62.9632,62.7681,62.9632,31063.0
2015-10-27 14:55:00,77.45,77.45,77.31,77.34,19756.0,62.9551,62.9551,62.8413,62.8657,19756.0
2015-10-27 15:00:00,77.34,77.44,77.31,77.43,42396.0,62.8657,62.9469,62.8413,62.9388,42396.0
2015-10-27 15:05:00,77.44,77.63,77.43,77.61,37957.0,62.9469,63.1014,62.9388,63.0851,37957.0
2015-10-27 15:10:00,77.61,77.67,77.49,77.52,31550.0,63.0851,63.1339,62.9876,63.012,31550.0
2015-10-27 15:15:00,77.52,77.53,77.35,77.35,30916.0,63.012,63.0201,62.8738,62.8738,30916.0
2015-10-27 15:20:00,77.34,77.43,77.33,77.41,35177.0,62.8657,62.9388,62.8575,62.9226,35177.0
2015-10-27 15:25:00,77.41,77.43,77.33,77.41,38336.0,62.9226,62.9388,62.8575,62.9226,38336.0
2015-10-27 15:30:00,77.42,77.56,77.42,77.53,45454.0,62.9307,63.0445,62.9307,63.0201,45454.0
2015-10-27 15:35:00,77.54,77.58,77.4,77.49,57675.0,63.0282,63.0607,62.9144,62.9876,57675.0
2015-10-27 15:40:00,77.49,77.59,77.49,77.49,38549.0,62.9876,63.0689,62.9876,62.9876,38549.0
2015-10-27 15:45:00,77.48,77.51,77.44,77.49,74569.0,62.9795,63.0038,62.9469,62.9876,74569.0
2015-10-27 15:50:00,77.48,77.5,77.4,77.48,71385.0,62.9795,62.9957,62.9144,62.9795,71385.0
2015-10-27 15:55:00,77.48,77.52,77.4,77.46,117385.0,62.9795,63.012,62.9144,62.9632,117385.0
2015-10-28 09:30:00,79.28,80.63,79.28,80.06,113840.0,64.4426,65.5399,64.4426,65.0766,113840.0
2015-10-28 09:35:00,80.05,80.18,79.6,79.86,83024.0,65.0685,65.1741,64.7027,64.914,83024.0
2015-10-28 09:40:00,79.86,80.38,79.86,80.21,62865.0,64.914,65.3367,64.914,65.1985,62865.0
2015-10-28 09:45:00,80.14,80.78,79.9,80.37,70654.0,65.1416,65.6618,64.9465,65.3286,70654.0
2015-10-28 09:50:00,80.4,80.46,80.09,80.44,50113.0,65.353,65.4017,65.101,65.3855,50113.0
2015-10-28 09:55:00,80.44,80.61,80.38,80.48,33127.0,65.3855,65.5237,65.3367,65.418,33127.0
2015-10-28 10:00:00,80.52,80.72,80.46,80.72,50968.0,65.4505,65.6131,65.4017,65.6131,50968.0
2015-10-28 10:05:00,80.71,80.98,80.63,80.86,34994.0,65.6049,65.8244,65.5399,65.7269,34994.0
2015-10-28 10:10:00,80.87,80.95,80.8,80.83,38648.0,65.735,65.8,65.6781,65.7025,38648.0
2015-10-28 10:15:00,80.81,81.07,80.8,81.02,38705.0,65.6862,65.8976,65.6781,65.8569,38705.0
2015-10-28 10:20:00,81.02,81.2,81.02,81.18,33315.0,65.8569,66.0032,65.8569,65.987,33315.0
2015-10-28 10:25:00,81.2,81.29,81.19,81.28,38336.0,66.0032,66.0764,65.9951,66.0683,38336.0
2015-10-28 10:30:00,81.29,81.46,81.18,81.38,60830.0,66.0764,66.2146,65.987,66.1496,60830.0
2015-10-28 10:35:00,81.38,81.96,81.32,81.96,61874.0,66.1496,66.621,66.1008,66.621,61874.0
2015-10-28 10:40:00,81.97,82.16,81.78,82.12,64886.0,66.6291,66.7836,66.4747,66.7511,64886.0
2015-10-28 10:45:00,82.11,82.18,82.07,82.07,42145.0,66.7429,66.7998,66.7104,66.7104,42145.0
2015-10-28 10:50:00,82.07,82.43,81.89,81.89,58059.0,66.7104,67.003,66.5641,66.5641,58059.0
2015-10-28 10:55:00,81.91,82.42,81.89,82.36,47814.0,66.5804,66.9949,66.5641,66.9461,47814.0
2015-10-28 11:00:00,82.36,82.38,81.96,82.0,32010.0,66.9461,66.9624,66.621,66.6535,32010.0
2015-10-28 11:05:00,81.98,82.08,81.75,81.8,36167.0,66.6373,66.7186,66.4503,66.491,36167.0
2015-10-28 11:10:00,81.8,81.8,81.69,81.76,26778.0,66.491,66.491,66.4015,66.4584,26778.0
2015-10-28 11:15:00,81.76,81.81,81.67,81.73,36090.0,66.4584,66.4991,66.3853,66.4341,36090.0
2015-10-28 11:20:00,81.76,81.86,81.71,81.84,23375.0,66.4584,66.5397,66.4178,66.5235,23375.0
2015-10-28 11:25:00,81.84,81.93,81.73,81.92,24235.0,66.5235,66.5966,66.4341,66.5885,24235.0
2015-10-28 11:30:00,81.91,81.92,81.81,81.81,24074.0,66.5804,66.5885,66.4991,66.4991,24074.0
2015-10-28 11:35:00,81.83,81.97,81.83,81.94,35371.0,66.5153,66.6291,66.5153,66.6048,35371.0
2015-10-28 11:40:00,81.94,82.04,81.9,82.04,19583.0,66.6048,66.686,66.5722,66.686,19583.0
2015-10-28 11:45:00,82.02,82.02,81.89,81.9,15100.0,66.6698,66.6698,66.5641,66.5722,15100.0
2015-10-28 11:50:00,81.9,81.9,81.75,81.76,13501.0,66.5722,66.5722,66.4503,66.4584,13501.0
2015-10-28 11:55:00,81.75,81.96,81.68,81.95,19998.0,66.4503,66.621,66.3934,66.6129,19998.0
2015-10-28 12:00:00,81.96,81.96,81.77,81.77,10107.0,66.621,66.621,66.4666,66.4666,10107.0
2015-10-28 12:05:00,81.77,81.81,81.72,81.77,17599.0,66.4666,66.4991,66.4259,66.4666,17599.0
2015-10-28 12:10:00,81.76,82.06,81.75,82.01,14575.0,66.4584,66.7023,66.4503,66.6617,14575.0
2015-10-28 12:15:00,82.0,82.0,81.76,81.94,13950.0,66.6535,66.6535,66.4584,66.6048,13950.0
2015-10-28 12:20:00,81.94,82.0,81.86,81.91,25354.0,66.6048,66.6535,66.5397,66.5804,25354.0
2015-10-28 12:25:00,81.89,81.89,81.73,81.78,15098.0,66.5641,66.5641,66.4341,66.4747,15098.0
2015-10-28 12:30:00,81.77,81.78,81.72,81.77,18284.0,66.4666,66.4747,66.4259,66.4666,18284.0
2015-10-28 12:35:00,81.76,81.87,81.73,81.87,16844.0,66.4584,66.5479,66.4341,66.5479,16844.0
2015-10-28 12:40:00,81.85,81.87,81.7,81.7,19149.0,66.5316,66.5479,66.4097,66.4097,19149.0
2015-10-28 12:45:00,81.7,81.82,81.7,81.76,31807.0,66.4097,66.5072,66.4097,66.4584,31807.0
2015-10-28 12:50:00,81.75,81.76,81.71,81.73,18214.0,66.4503,66.4584,66.4178,66.4341,18214.0
2015-10-28 12:55:00,81.72,81.78,81.57,81.62,29646.0,66.4259,66.4747,66.304,66.3446,29646.0
2015-10-28 13:00:00,81.63,81.65,81.49,81.52,39253.0,66.3528,66.369,66.239,66.2634,39253.0
2015-10-28 13:05:00,81.51,81.61,81.45,81.46,32771.0,66.2552,66.3365,66.2065,66.2146,32771.0
2015-10-28 13:10:00,81.43,81.52,81.4,81.44,11728.0,66.1902,66.2634,66.1658,66.1983,11728.0
2015-10-28 13:15:00,81.44,81.5,81.4,81.41,18370.0,66.1983,66.2471,66.1658,66.1739,18370.0
2015-10-28 13:20:00,81.41,81.43,81.39,81.4,18178.0,66.1739,66.1902,66.1577,66.1658,18178.0
2015-10-28 13:25:00,81.4,81.48,81.37,81.46,24112.0,66.1658,66.2308,66.1414,66.2146,24112.0
2015-10-28 13:30:00,81.47,81.48,81.44,81.45,19759.0,66.2227,66.2308,66.1983,66.2065,19759.0
2015-10-28 13:35:00,81.45,81.53,81.41,81.53,23248.0,66.2065,66.2715,66.1739,66.2715,23248.0
2015-10-28 13:40:00,81.51,81.53,81.42,81.45,12332.0,66.2552,66.2715,66.1821,66.2065,12332.0
2015-10-28 13:45:00,81.46,81.54,81.43,81.44,19681.0,66.2146,66.2796,66.1902,66.1983,19681.0
2015-10-28 13:50:00,81.42,81.43,81.36,81.39,19184.0,66.1821,66.1902,66.1333,66.1577,19184.0
2015-10-28 13:55:00,81.37,81.51,81.37,81.48,21346.0,66.1414,66.2552,66.1414,66.2308,21346.0
2015-10-28 14:00:00,81.48,81.48,81.14,81.28,70971.0,66.2308,66.2308,65.9545,66.0683,70971.0
2015-10-28 14:05:00,81.22,81.27,81.02,81.06,44969.0,66.0195,66.0601,65.8569,65.8894,44969.0
2015-10-28 14:10:00,81.06,81.13,80.97,81.06,69719.0,65.8894,65.9463,65.8163,65.8894,69719.0
2015-10-28 14:15:00,81.07,81.12,81.0,81.09,38383.0,65.8976,65.9382,65.8407,65.9138,38383.0
2015-10-28 14:20:00,81.08,81.15,81.03,81.08,27230.0,65.9057,65.9626,65.8651,65.9057,27230.0
2015-10-28 14:25:00,81.08,81.58,81.07,81.41,63242.0,65.9057,66.3121,65.8976,66.1739,63242.0
2015-10-28 14:30:00,81.4,81.4,81.11,81.15,25631.0,66.1658,66.1658,65.9301,65.9626,25631.0
2015-10-28 14:35:00,81.15,81.54,81.11,81.54,35752.0,65.9626,66.2796,65.9301,66.2796,35752.0
2015-10-28 14:40:00,81.54,81.55,81.31,81.34,21226.0,66.2796,66.2877,66.0927,66.117,21226.0
2015-10-28 14:45:00,81.33,81.52,81.29,81.39,29529.0,66.1089,66.2634,66.0764,66.1577,29529.0
2015-10-28 14:50:00,81.39,81.54,81.34,81.5,20861.0,66.1577,66.2796,66.117,66.2471,20861.0
2015-10-28 14:55:00,81.49,81.52,81.2,81.24,24548.0,66.239,66.2634,66.0032,66.0358,24548.0
2015-10-28 15:00:00,81.22,81.42,81.16,81.3,21063.0,66.0195,66.1821,65.9707,66.0845,21063.0
2015-10-28 15:05:00,81.32,81.68,81.32,81.67,54372.0,66.1008,66.3934,66.1008,66.3853,54372.0
2015-10-28 15:10:00,81.66,81.72,81.6,81.65,41190.0,66.3772,66.4259,66.3284,66.369,41190.0
2015-10-28 15:15:00,81.67,81.7,81.46,81.46,79947.0,66.3853,66.4097,66.2146,66.2146,79947.0
2015-10-28 15:20:00,81.45,81.45,81.16,81.16,33640.0,66.2065,66.2065,65.9707,65.9707,33640.0
2015-10-28 15:25:00,81.19,81.48,81.17,81.37,54932.0,65.9951,66.2308,65.9789,66.1414,54932.0
2015-10-28 15:30:00,81.38,81.56,81.37,81.4,63906.0,66.1496,66.2959,66.1414,66.1658,63906.0
2015-10-28 15:35:00,81.4,81.43,81.31,81.39,80659.0,66.1658,66.1902,66.0927,66.1577,80659.0
2015-10-28 15:40:00,81.37,81.67,81.33,81.58,50705.0,66.1414,66.3853,66.1089,66.3121,50705.0
2015-10-28 15:45:00,81.58,81.63,81.52,81.55,81523.0,66.3121,66.3528,66.2634,66.2877,81523.0
2015-10-28 15:50:00,81.55,81.55,81.48,81.52,96860.0,66.2877,66.2877,66.2308,66.2634,96860.0
2015-10-28 15:55:00,81.52,81.66,81.52,81.6,121295.0,66.2634,66.3772,66.2634,66.3284,121295.0
2015-10-29 09:30:00,81.32,81.5,81.06,81.26,35741.0,66.1008,66.2471,65.8894,66.052,35741.0
2015-10-29 09:35:00,81.33,81.88,81.33,81.52,41368.0,66.1089,66.556,66.1089,66.2634,41368.0
2015-10-29 09:40:00,81.53,81.61,81.38,81.52,22471.0,66.2715,66.3365,66.1496,66.2634,22471.0
2015-10-29 09:45:00,81.51,81.55,81.44,81.49,51803.0,66.2552,66.2877,66.1983,66.239,51803.0
2015-10-29 09:50:00,81.5,81.6,81.41,81.45,34775.0,66.2471,66.3284,66.1739,66.2065,34775.0
2015-10-29 09:55:00,81.44,81.52,81.41,81.52,43347.0,66.1983,66.2634,66.1739,66.2634,43347.0
2015-10-29 10:00:00,81.52,81.74,81.45,81.74,27831.0,66.2634,66.4422,66.2065,66.4422,27831.0
2015-10-29 10:05:00,81.76,81.98,81.76,81.9,24044.0,66.4584,66.6373,66.4584,66.5722,24044.0
2015-10-29 10:10:00,81.9,82.13,81.9,82.13,27904.0,66.5722,66.7592,66.5722,66.7592,27904.0
2015-10-29 10:15:00,82.12,82.16,81.96,82.02,22278.0,66.7511,66.7836,66.621,66.6698,22278.0
2015-10-29 10:20:00,82.03,82.07,81.76,81.87,22475.0,66.6779,66.7104,66.4584,66.5479,22475.0
2015-10-29 10:25:00,81.84,82.0,81.84,81.87,13954.0,66.5235,66.6535,66.5235,66.5479,13954.0
2015-10-29 10:30:00,81.89,81.96,81.83,81.91,19147.0,66.5641,66.621,66.5153,66.5804,19147.0
2015-10-29 10:35:00,81.92,82.01,81.66,81.69,19178.0,66.5885,66.6617,66.3772,66.4015,19178.0
2015-10-29 10:40:00,81.66,81.73,81.59,81.63,10157.0,66.3772,66.4341,66.3203,66.3528,10157.0
2015-10-29 10:45:00,81.61,81.61,81.41,81.45,25600.0,66.3365,66.3365,66.1739,66.2065,25600.0
2015-10-29 10:50:00,81.44,81.44,81.2,81.23,22458.0,66.1983,66.1983,66.0032,66.0276,22458.0
2015-10-29 10:55:00,81.26,81.48,81.25,81.48,18099.0,66.052,66.2308,66.0439,66.2308,18099.0
2015-10-29 11:00:00,81.48,81.49,81.29,81.34,14281.0,66.2308,66.239,66.0764,66.117,14281.0
2015-10-29 11:05:00,81.33,81.39,81.26,81.32,10636.0,66.1089,66.1577,66.052,66.1008,10636.0
2015-10-29 11:10:00,81.31,81.43,81.3,81.39,17942.0,66.0927,66.1902,66.0845,66.1577,17942.0
2015-10-29 11:15:00,81.39,81.48,81.37,81.44,9191.0,66.1577,66.2308,66.1414,66.1983,9191.0
2015-10-29 11:20:00,81.44,81.45,81.32,81.38,11605.0,66.1983,66.2065,66.1008,66.1496,11605.0
2015-10-29 11:25:00,81.37,81.42,81.32,81.4,16332.0,66.1414,66.1821,66.1008,66.1658,16332.0
2015-10-29 11:30:00,81.4,81.44,81.36,81.37,10639.0,66.1658,66.1983,66.1333,66.1414,10639.0
2015-10-29 11:35:00,81.38,81.41,81.34,81.39,7913.0,66.1496,66.1739,66.117,66.1577,7913.0
2015-10-29 11:40:00,81.39,81.44,81.29,81.31,11280.0,66.1577,66.1983,66.0764,66.0927,11280.0
2015-10-29 11:45:00,81.32,81.33,81.26,81.27,9961.0,66.1008,66.1089,66.052,66.0601,9961.0
2015-10-29 11:50:00,81.28,81.33,81.25,81.33,19198.0,66.0683,66.1089,66.0439,66.1089,19198.0
2015-10-29 11:55:00,81.34,81.54,81.34,81.54,22526.0,66.117,66.2796,66.117,66.2796,22526.0
2015-10-29 12:00:00,81.5,81.53,81.39,81.43,11585.0,66.2471,66.2715,66.1577,66.1902,11585.0
2015-10-29 12:05:00,81.43,81.45,81.38,81.43,12932.0,66.1902,66.2065,66.1496,66.1902,12932.0
2015-10-29 12:10:00,81.45,81.48,81.43,81.48,11675.0,66.2065,66.2308,66.1902,66.2308,11675.0
2015-10-29 12:15:00,81.46,81.56,81.46,81.5,6493.0,66.2146,66.2959,66.2146,66.2471,6493.0
2015-10-29 12:20:00,81.5,81.5,81.41,81.41,10715.0,66.2471,66.2471,66.1739,66.1739,10715.0
2015-10-29 12:25:00,81.41,81.47,81.4,81.47,13557.0,66.1739,66.2227,66.1658,66.2227,13557.0
2015-10-29 12:30:00,81.47,81.48,81.43,81.45,12615.0,66.2227,66.2308,66.1902,66.2065,12615.0
2015-10-29 12:35:00,81.45,81.47,81.41,81.44,23578.0,66.2065,66.2227,66.1739,66.1983,23578.0
2015-10-29 12:40:00,81.44,81.45,81.43,81.44,10992.0,66.1983,66.2065,66.1902,66.1983,10992.0
2015-10-29 12:45:00,81.45,81.45,81.38,81.38,7844.0,66.2065,66.2065,66.1496,66.1496,7844.0
2015-10-29 12:50:00,81.37,81.37,81.27,81.34,15050.0,66.1414,66.1414,66.0601,66.117,15050.0
2015-10-29 12:55:00,81.35,81.35,81.25,81.34,13855.0,66.1252,66.1252,66.0439,66.117,13855.0
2015-10-29 13:00:00,81.35,81.38,81.32,81.36,11240.0,66.1252,66.1496,66.1008,66.1333,11240.0
2015-10-29 13:05:00,81.37,81.39,81.32,81.36,16463.0,66.1414,66.1577,66.1008,66.1333,16463.0
2015-10-29 13:10:00,81.34,81.34,81.29,81.29,11989.0,66.117,66.117,66.0764,66.0764,11989.0
2015-10-29 13:15:00,81.28,81.38,81.28,81.3,10616.0,66.0683,66.1496,66.0683,66.0845,10616.0
2015-10-29 13:20:00,81.3,81.31,81.27,81.3,10975.0,66.0845,66.0927,66.0601,66.0845,10975.0
2015-10-29 13:25:00,81.29,81.42,81.29,81.33,17457.0,66.0764,66.1821,66.0764,66.1089,17457.0
2015-10-29 13:30:00,81.33,81.35,81.25,81.26,14033.0,66.1089,66.1252,66.0439,66.052,14033.0
2015-10-29 13:35:00,81.25,81.27,81.18,81.2,15352.0,66.0439,66.0601,65.987,66.0032,15352.0
2015-10-29 13:40:00,81.2,81.2,81.11,81.15,17844.0,66.0032,66.0032,65.9301,65.9626,17844.0
2015-10-29 13:45:00,81.14,81.16,81.02,81.06,18451.0,65.9545,65.9707,65.8569,65.8894,18451.0
2015-10-29 13:50:00,81.07,81.07,80.91,80.92,120129.0,65.8976,65.8976,65.7675,65.7756,120129.0
2015-10-29 13:55:00,80.9,80.92,80.86,80.89,16419.0,65.7594,65.7756,65.7269,65.7513,16419.0
2015-10-29 14:00:00,80.9,80.97,80.9,80.97,15127.0,65.7594,65.8163,65.7594,65.8163,15127.0
2015-10-29 14:05:00,80.98,81.0,80.92,80.92,17176.0,65.8244,65.8407,65.7756,65.7756,17176.0
2015-10-29 14:10:00,80.9,80.92,80.85,80.88,16786.0,65.7594,65.7756,65.7187,65.7431,16786.0
2015-10-29 14:15:00,80.88,80.99,80.88,80.94,22841.0,65.7431,65.8325,65.7431,65.7919,22841.0
2015-10-29 14:20:00,80.93,80.93,80.89,80.9,16777.0,65.7838,65.7838,65.7513,65.7594,16777.0
2015-10-29 14:25:00,80.9,80.95,80.88,80.9,13904.0,65.7594,65.8,65.7431,65.7594,13904.0
2015-10-29 14:30:00,80.89,80.93,80.85,80.88,13125.0,65.7513,65.7838,65.7187,65.7431,13125.0
2015-10-29 14:35:00,80.89,80.89,80.82,80.86,34858.0,65.7513,65.7513,65.6944,65.7269,34858.0
2015-10-29 14:40:00,80.86,80.88,80.8,80.83,17091.0,65.7269,65.7431,65.6781,65.7025,17091.0
2015-10-29 14:45:00,80.84,80.85,80.79,80.81,14649.0,65.7106,65.7187,65.67,65.6862,14649.0
2015-10-29 14:50:00,80.8,80.84,80.8,80.84,13100.0,65.6781,65.7106,65.6781,65.7106,13100.0
2015-10-29 14:55:00,80.83,80.86,80.77,80.8,25459.0,65.7025,65.7269,65.6537,65.6781,25459.0
2015-10-29 15:00:00,80.8,80.9,80.79,80.87,17116.0,65.6781,65.7594,65.67,65.735,17116.0
2015-10-29 15:05:00,80.88,80.97,80.86,80.97,28372.0,65.7431,65.8163,65.7269,65.8163,28372.0
2015-10-29 15:10:00,80.97,81.05,80.97,81.03,23188.0,65.8163,65.8813,65.8163,65.8651,23188.0
2015-10-29 15:15:00,81.03,81.14,81.02,81.14,16443.0,65.8651,65.9545,65.8569,65.9545,16443.0
2015-10-29 15:20:00,81.14,81.21,81.12,81.2,50407.0,65.9545,66.0114,65.9382,66.0032,50407.0
2015-10-29 15:25:00,81.18,81.21,81.18,81.21,44463.0,65.987,66.0114,65.987,66.0114,44463.0
2015-10-29 15:30:00,81.21,81.22,81.11,81.11,49085.0,66.0114,66.0195,65.9301,65.9301,49085.0
2015-10-29 15:35:00,81.11,81.12,81.02,81.12,78738.0,65.9301,65.9382,65.8569,65.9382,78738.0
2015-10-29 15:40:00,81.13,81.21,81.12,81.14,32687.0,65.9463,66.0114,65.9382,65.9545,32687.0
2015-10-29 15:45:00,81.15,81.17,81.01,81.04,34278.0,65.9626,65.9789,65.8488,65.8732,34278.0
2015-10-29 15:50:00,81.03,81.08,81.02,81.03,61577.0,65.8651,65.9057,65.8569,65.8651,61577.0
2015-10-29 15:55:00,81.03,81.11,81.0,81.08,101920.0,65.8651,65.9301,65.8407,65.9057,101920.0
2015-10-30 09:30:00,80.91,81.39,80.81,81.24,24323.0,65.7675,66.1577,65.6862,66.0358,24323.0
2015-10-30 09:35:00,81.22,81.37,80.77,80.79,16852.0,66.0195,66.1414,65.6537,65.67,16852.0
2015-10-30 09:40:00,80.74,80.78,80.45,80.45,9238.0,65.6293,65.6618,65.3936,65.3936,9238.0
2015-10-30 09:45:00,80.45,80.74,80.45,80.61,11467.0,65.3936,65.6293,65.3936,65.5237,11467.0
2015-10-30 09:50:00,80.61,80.66,80.41,80.5,10754.0,65.5237,65.5643,65.3611,65.4343,10754.0
2015-10-30 09:55:00,80.48,80.56,80.3,80.42,25408.0,65.418,65.483,65.2717,65.3692,25408.0
2015-10-30 10:00:00,80.45,80.55,80.27,80.37,24039.0,65.3936,65.4749,65.2473,65.3286,24039.0
2015-10-30 10:05:00,80.37,80.37,80.23,80.33,10948.0,65.3286,65.3286,65.2148,65.2961,10948.0
2015-10-30 10:10:00,80.36,80.42,80.21,80.28,11344.0,65.3205,65.3692,65.1985,65.2554,11344.0
2015-10-30 10:15:00,80.25,80.28,80.14,80.26,10997.0,65.231,65.2554,65.1416,65.2392,10997.0
2015-10-30 10:20:00,80.21,80.22,80.01,80.07,20120.0,65.1985,65.2067,65.036,65.0847,20120.0
2015-10-30 10:25:00,80.08,80.1,79.92,80.01,33416.0,65.0929,65.1091,64.9628,65.036,33416.0
2015-10-30 10:30:00,80.01,80.21,79.97,80.21,22989.0,65.036,65.1985,65.0034,65.1985,22989.0
2015-10-30 10:35:00,80.22,80.22,80.07,80.1,8692.0,65.2067,65.2067,65.0847,65.1091,8692.0
2015-10-30 10:40:00,80.11,80.12,80.04,80.1,10504.0,65.1172,65.1254,65.0603,65.1091,10504.0
2015-10-30 10:45:00,80.1,80.21,80.1,80.21,15695.0,65.1091,65.1985,65.1091,65.1985,15695.0
2015-10-30 10:50:00,80.22,80.29,80.18,80.23,10926.0,65.2067,65.2636,65.1741,65.2148,10926.0
2015-10-30 10:55:00,80.23,80.23,80.09,80.13,8614.0,65.2148,65.2148,65.101,65.1335,8614.0
2015-10-30 11:00:00,80.14,80.23,80.12,80.14,11151.0,65.1416,65.2148,65.1254,65.1416,11151.0
2015-10-30 11:05:00,80.12,80.12,80.07,80.1,13822.0,65.1254,65.1254,65.0847,65.1091,13822.0
2015-10-30 11:10:00,80.08,80.16,80.08,80.13,11568.0,65.0929,65.1579,65.0929,65.1335,11568.0
2015-10-30 11:15:00,80.13,80.13,80.07,80.1,18569.0,65.1335,65.1335,65.0847,65.1091,18569.0
2015-10-30 11:20:00,80.1,80.13,80.08,80.13,18845.0,65.1091,65.1335,65.0929,65.1335,18845.0
2015-10-30 11:25:00,80.12,80.26,80.08,80.23,20983.0,65.1254,65.2392,65.0929,65.2148,20983.0
2015-10-30 11:30:00,80.24,80.27,80.19,80.21,7177.0,65.2229,65.2473,65.1823,65.1985,7177.0
2015-10-30 11:35:00,80.2,80.23,80.08,80.09,9869.0,65.1904,65.2148,65.0929,65.101,9869.0
2015-10-30 11:40:00,80.11,80.24,80.09,80.1,9660.0,65.1172,65.2229,65.101,65.1091,9660.0
2015-10-30 11:45:00,80.1,80.17,80.07,80.17,27152.0,65.1091,65.166,65.0847,65.166,27152.0
2015-10-30 11:50:00,80.17,80.2,80.13,80.15,10715.0,65.166,65.1904,65.1335,65.1498,10715.0
2015-10-30 11:55:00,80.18,80.23,80.15,80.15,7714.0,65.1741,65.2148,65.1498,65.1498,7714.0
2015-10-30 12:00:00,80.14,80.3,80.14,80.24,13942.0,65.1416,65.2717,65.1416,65.2229,13942.0
2015-10-30 12:05:00,80.23,80.26,80.19,80.22,6070.0,65.2148,65.2392,65.1823,65.2067,6070.0
2015-10-30 12:10:00,80.25,80.3,80.2,80.22,7594.0,65.231,65.2717,65.1904,65.2067,7594.0
2015-10-30 12:15:00,80.22,80.28,80.19,80.19,6720.0,65.2067,65.2554,65.1823,65.1823,6720.0
2015-10-30 12:20:00,80.23,80.24,80.15,80.15,9420.0,65.2148,65.2229,65.1498,65.1498,9420.0
2015-10-30 12:25:00,80.16,80.18,80.11,80.14,16385.0,65.1579,65.1741,65.1172,65.1416,16385.0
2015-10-30 12:30:00,80.13,80.26,80.12,80.26,17403.0,65.1335,65.2392,65.1254,65.2392,17403.0
2015-10-30 12:35:00,80.26,80.27,80.13,80.21,12447.0,65.2392,65.2473,65.1335,65.1985,12447.0
2015-10-30 12:40:00,80.21,80.27,80.17,80.19,9387.0,65.1985,65.2473,65.166,65.1823,9387.0
2015-10-30 12:45:00,80.2,80.23,80.15,80.18,10544.0,65.1904,65.2148,65.1498,65.1741,10544.0
2015-10-30 12:50:00,80.15,80.34,80.15,80.32,15639.0,65.1498,65.3042,65.1498,65.2879,15639.0
2015-10-30 12:55:00,80.32,80.63,80.32,80.57,24050.0,65.2879,65.5399,65.2879,65.4912,24050.0
2015-10-30 13:00:00,80.56,80.56,80.46,80.53,11261.0,65.483,65.483,65.4017,65.4586,11261.0
2015-10-30 13:05:00,80.53,80.54,80.4,80.42,12623.0,65.4586,65.4668,65.353,65.3692,12623.0
2015-10-30 13:10:00,80.39,80.4,80.3,80.34,7830.0,65.3448,65.353,65.2717,65.3042,7830.0
2015-10-30 13:15:00,80.33,80.47,80.31,80.42,8567.0,65.2961,65.4099,65.2798,65.3692,8567.0
2015-10-30 13:20:00,80.42,80.55,80.42,80.45,9437.0,65.3692,65.4749,65.3692,65.3936,9437.0
2015-10-30 13:25:00,80.44,80.44,80.36,80.38,18615.0,65.3855,65.3855,65.3205,65.3367,18615.0
2015-10-30 13:30:00,80.38,80.42,80.3,80.4,9051.0,65.3367,65.3692,65.2717,65.353,9051.0
2015-10-30 13:35:00,80.39,80.44,80.35,80.43,10513.0,65.3448,65.3855,65.3123,65.3774,10513.0
2015-10-30 13:40:00,80.42,80.5,80.36,80.38,18202.0,65.3692,65.4343,65.3205,65.3367,18202.0
2015-10-30 13:45:00,80.37,80.43,80.32,80.4,12218.0,65.3286,65.3774,65.2879,65.353,12218.0
2015-10-30 13:50:00,80.38,80.43,80.31,80.35,14905.0,65.3367,65.3774,65.2798,65.3123,14905.0
2015-10-30 13:55:00,80.36,80.37,80.28,80.3,8701.0,65.3205,65.3286,65.2554,65.2717,8701.0
2015-10-30 14:00:00,80.3,80.36,80.24,80.29,15760.0,65.2717,65.3205,65.2229,65.2636,15760.0
2015-10-30 14:05:00,80.28,80.29,80.22,80.22,12579.0,65.2554,65.2636,65.2067,65.2067,12579.0
2015-10-30 14:10:00,80.22,80.4,80.22,80.4,25118.0,65.2067,65.353,65.2067,65.353,25118.0
2015-10-30 14:15:00,80.41,80.43,80.36,80.42,14157.0,65.3611,65.3774,65.3205,65.3692,14157.0
2015-10-30 14:20:00,80.4,80.4,80.23,80.25,12996.0,65.353,65.353,65.2148,65.231,12996.0
2015-10-30 14:25:00,80.25,80.25,80.14,80.17,11588.0,65.231,65.231,65.1416,65.166,11588.0
2015-10-30 14:30:00,80.17,80.24,80.14,80.24,10512.0,65.166,65.2229,65.1416,65.2229,10512.0
2015-10-30 14:35:00,80.24,80.27,80.2,80.2,15301.0,65.2229,65.2473,65.1904,65.1904,15301.0
2015-10-30 14:40:00,80.2,80.25,80.16,80.2,19996.0,65.1904,65.231,65.1579,65.1904,19996.0
2015-10-30 14:45:00,80.2,80.21,80.07,80.09,29458.0,65.1904,65.1985,65.0847,65.101,29458.0
2015-10-30 14:50:00,80.09,80.18,80.07,80.09,27740.0,65.101,65.1741,65.0847,65.101,27740.0
2015-10-30 14:55:00,80.1,80.15,80.03,80.03,21522.0,65.1091,65.1498,65.0522,65.0522,21522.0
2015-10-30 15:00:00,80.03,80.13,80.01,80.11,35855.0,65.0522,65.1335,65.036,65.1172,35855.0
2015-10-30 15:05:00,80.11,80.23,80.09,80.2,20134.0,65.1172,65.2148,65.101,65.1904,20134.0
2015-10-30 15:10:00,80.19,80.21,80.16,80.21,24931.0,65.1823,65.1985,65.1579,65.1985,24931.0
2015-10-30 15:15:00,80.2,80.32,80.2,80.24,17751.0,65.1904,65.2879,65.1904,65.2229,17751.0
2015-10-30 15:20:00,80.25,80.34,80.24,80.27,11780.0,65.231,65.3042,65.2229,65.2473,11780.0
2015-10-30 15:25:00,80.26,80.26,80.16,80.16,42387.0,65.2392,65.2392,65.1579,65.1579,42387.0
2015-10-30 15:30:00,80.17,80.24,80.15,80.23,22293.0,65.166,65.2229,65.1498,65.2148,22293.0
2015-10-30 15:35:00,80.23,80.24,80.11,80.15,23215.0,65.2148,65.2229,65.1172,65.1498,23215.0
2015-10-30 15:40:00,80.15,80.2,80.12,80.16,18664.0,65.1498,65.1904,65.1254,65.1579,18664.0
2015-10-30 15:45:00,80.17,80.33,80.17,80.3,36058.0,65.166,65.2961,65.166,65.2717,36058.0
2015-10-30 15:50:00,80.29,80.33,80.23,80.26,32229.0,65.2636,65.2961,65.2148,65.2392,32229.0
2015-10-30 15:55:00,80.25,80.26,80.02,80.02,78455.0,65.231,65.2392,65.0441,65.0441,78455.0
2015-11-02 09:30:00,79.08,80.06,79.05,79.97,42856.0,64.28,65.0766,64.2556,65.0034,42856.0
2015-11-02 09:35:00,79.96,80.07,79.94,80.0,37611.0,64.9953,65.0847,64.9791,65.0278,37611.0
2015-11-02 09:40:00,80.01,80.04,79.67,79.67,19674.0,65.036,65.0603,64.7596,64.7596,19674.0
2015-11-02 09:45:00,79.7,80.1,79.7,80.02,31246.0,64.784,65.1091,64.784,65.0441,31246.0
2015-11-02 09:50:00,80.01,80.16,79.97,80.12,20673.0,65.036,65.1579,65.0034,65.1254,20673.0
2015-11-02 09:55:00,80.12,80.15,79.92,80.11,21968.0,65.1254,65.1498,64.9628,65.1172,21968.0
2015-11-02 10:00:00,80.13,80.16,79.96,80.04,14689.0,65.1335,65.1579,64.9953,65.0603,14689.0
2015-11-02 10:05:00,80.06,80.11,79.88,79.91,15188.0,65.0766,65.1172,64.9303,64.9547,15188.0
2015-11-02 10:10:00,79.88,79.91,79.7,79.7,9978.0,64.9303,64.9547,64.784,64.784,9978.0
2015-11-02 10:15:00,79.71,79.8,79.7,79.73,13934.0,64.7921,64.8653,64.784,64.8084,13934.0
2015-11-02 10:20:00,79.72,79.78,79.69,79.7,10258.0,64.8002,64.849,64.7758,64.784,10258.0
2015-11-02 10:25:00,79.72,79.74,79.58,79.61,18735.0,64.8002,64.8165,64.6864,64.7108,18735.0
2015-11-02 10:30:00,79.61,79.65,79.57,79.61,14236.0,64.7108,64.7433,64.6783,64.7108,14236.0
2015-11-02 10:35:00,79.6,79.65,79.48,79.49,17492.0,64.7027,64.7433,64.6051,64.6133,17492.0
2015-11-02 10:40:00,79.51,79.51,79.39,79.42,13688.0,64.6295,64.6295,64.532,64.5564,13688.0
2015-11-02 10:45:00,79.41,79.44,79.35,79.4,13754.0,64.5482,64.5726,64.4995,64.5401,13754.0
2015-11-02 10:50:00,79.4,79.49,79.35,79.49,17945.0,64.5401,64.6133,64.4995,64.6133,17945.0
2015-11-02 10:55:00,79.46,79.61,79.4,79.61,18466.0,64.5889,64.7108,64.5401,64.7108,18466.0
2015-11-02 11:00:00,79.57,79.59,79.53,79.55,9124.0,64.6783,64.6946,64.6458,64.662,9124.0
2015-11-02 11:05:00,79.55,79.66,79.53,79.61,9024.0,64.662,64.7515,64.6458,64.7108,9024.0
2015-11-02 11:10:00,79.6,79.68,79.54,79.55,5541.0,64.7027,64.7677,64.6539,64.662,5541.0
2015-11-02 11:15:00,79.52,79.62,79.5,79.58,9001.0,64.6377,64.7189,64.6214,64.6864,9001.0
2015-11-02 11:20:00,79.6,79.62,79.55,79.57,11194.0,64.7027,64.7189,64.662,64.6783,11194.0
2015-11-02 11:25:00,79.57,79.63,79.5,79.55,9145.0,64.6783,64.7271,64.6214,64.662,9145.0
2015-11-02 11:30:00,79.55,79.74,79.55,79.72,23390.0,64.662,64.8165,64.662,64.8002,23390.0
2015-11-02 11:35:00,79.7,79.8,79.67,79.69,25615.0,64.784,64.8653,64.7596,64.7758,25615.0
2015-11-02 11:40:00,79.68,79.72,79.63,79.64,8815.0,64.7677,64.8002,64.7271,64.7352,8815.0
2015-11-02 11:45:00,79.64,79.65,79.48,79.48,8112.0,64.7352,64.7433,64.6051,64.6051,8112.0
2015-11-02 11:50:00,79.48,79.58,79.46,79.53,23887.0,64.6051,64.6864,64.5889,64.6458,23887.0
2015-11-02 11:55:00,79.53,79.53,79.44,79.46,18545.0,64.6458,64.6458,64.5726,64.5889,18545.0
2015-11-02 12:00:00,79.46,79.5,79.44,79.5,7847.0,64.5889,64.6214,64.5726,64.6214,7847.0
2015-11-02 12:05:00,79.5,79.51,79.42,79.49,20673.0,64.6214,64.6295,64.5564,64.6133,20673.0
2015-11-02 12:10:00,79.47,79.55,79.46,79.46,16025.0,64.597,64.662,64.5889,64.5889,16025.0
2015-11-02 12:15:00,79.44,79.47,79.36,79.38,9514.0,64.5726,64.597,64.5076,64.5239,9514.0
2015-11-02 12:20:00,79.37,79.39,79.32,79.35,15958.0,64.5157,64.532,64.4751,64.4995,15958.0
2015-11-02 12:25:00,79.36,79.45,79.36,79.42,15126.0,64.5076,64.5808,64.5076,64.5564,15126.0
2015-11-02 12:30:00,79.42,79.43,79.3,79.31,9094.0,64.5564,64.5645,64.4588,64.467,9094.0
2015-11-02 12:35:00,79.3,79.31,79.26,79.31,11911.0,64.4588,64.467,64.4263,64.467,11911.0
2015-11-02 12:40:00,79.3,79.32,79.26,79.32,8493.0,64.4588,64.4751,64.4263,64.4751,8493.0
2015-11-02 12:45:00,79.32,79.38,79.28,79.31,25940.0,64.4751,64.5239,64.4426,64.467,25940.0
2015-11-02 12:50:00,79.31,79.37,79.3,79.32,20734.0,64.467,64.5157,64.4588,64.4751,20734.0
2015-11-02 12:55:00,79.32,79.37,79.3,79.36,9519.0,64.4751,64.5157,64.4588,64.5076,9519.0
2015-11-02 13:00:00,79.35,79.43,79.34,79.43,25040.0,64.4995,64.5645,64.4913,64.5645,25040.0
2015-11-02 13:05:00,79.44,79.49,79.42,79.49,7884.0,64.5726,64.6133,64.5564,64.6133,7884.0
2015-11-02 13:10:00,79.5,79.53,79.48,79.5,6154.0,64.6214,64.6458,64.6051,64.6214,6154.0
2015-11-02 13:15:00,79.5,79.54,79.5,79.5,7285.0,64.6214,64.6539,64.6214,64.6214,7285.0
2015-11-02 13:20:00,79.51,79.57,79.51,79.55,16351.0,64.6295,64.6783,64.6295,64.662,16351.0
2015-11-02 13:25:00,79.55,79.64,79.55,79.62,8618.0,64.662,64.7352,64.662,64.7189,8618.0
2015-11-02 13:30:00,79.62,79.68,79.6,79.67,8062.0,64.7189,64.7677,64.7027,64.7596,8062.0
2015-11-02 13:35:00,79.67,79.71,79.65,79.66,10786.0,64.7596,64.7921,64.7433,64.7515,10786.0
2015-11-02 13:40:00,79.65,79.71,79.6,79.71,18281.0,64.7433,64.7921,64.7027,64.7921,18281.0
2015-11-02 13:45:00,79.71,79.71,79.64,79.7,8565.0,64.7921,64.7921,64.7352,64.784,8565.0
2015-11-02 13:50:00,79.69,79.71,79.66,79.7,7816.0,64.7758,64.7921,64.7515,64.784,7816.0
2015-11-02 13:55:00,79.7,79.8,79.7,79.79,13032.0,64.784,64.8653,64.784,64.8571,13032.0
2015-11-02 14:00:00,79.79,79.8,79.75,79.77,5898.0,64.8571,64.8653,64.8246,64.8409,5898.0
2015-11-02 14:05:00,79.77,79.86,79.77,79.85,12138.0,64.8409,64.914,64.8409,64.9059,12138.0
2015-11-02 14:10:00,79.86,79.9,79.84,79.85,7027.0,64.914,64.9465,64.8978,64.9059,7027.0
2015-11-02 14:15:00,79.84,79.91,79.83,79.91,13095.0,64.8978,64.9547,64.8896,64.9547,13095.0
2015-11-02 14:20:00,79.91,79.96,79.89,79.96,12781.0,64.9547,64.9953,64.9384,64.9953,12781.0
2015-11-02 14:25:00,79.96,80.0,79.94,79.95,9669.0,64.9953,65.0278,64.9791,64.9872,9669.0
2015-11-02 14:30:00,79.97,80.03,79.94,80.02,16628.0,65.0034,65.0522,64.9791,65.0441,16628.0
2015-11-02 14:35:00,80.01,80.05,80.01,80.04,5735.0,65.036,65.0685,65.036,65.0603,5735.0
2015-11-02 14:40:00,80.03,80.11,80.03,80.11,13623.0,65.0522,65.1172,65.0522,65.1172,13623.0
2015-11-02 14:45:00,80.1,80.18,80.05,80.17,21479.0,65.1091,65.1741,65.0685,65.166,21479.0
2015-11-02 14:50:00,80.17,80.4,80.17,80.4,29782.0,65.166,65.353,65.166,65.353,29782.0
2015-11-02 14:55:00,80.4,80.5,80.38,80.5,12104.0,65.353,65.4343,65.3367,65.4343,12104.0
2015-11-02 15:00:00,80.5,80.54,80.42,80.42,17118.0,65.4343,65.4668,65.3692,65.3692,17118.0
2015-11-02 15:05:00,80.4,80.44,80.37,80.39,17386.0,65.353,65.3855,65.3286,65.3448,17386.0
2015-11-02 15:10:00,80.4,80.46,80.38,80.44,16556.0,65.353,65.4017,65.3367,65.3855,16556.0
2015-11-02 15:15:00,80.43,80.45,80.38,80.43,23766.0,65.3774,65.3936,65.3367,65.3774,23766.0
2015-11-02 15:20:00,80.44,80.5,80.43,80.48,14953.0,65.3855,65.4343,65.3774,65.418,14953.0
2015-11-02 15:25:00,80.49,80.61,80.47,80.57,18612.0,65.4261,65.5237,65.4099,65.4912,18612.0
2015-11-02 15:30:00,80.58,80.62,80.56,80.56,19722.0,65.4993,65.5318,65.483,65.483,19722.0
2015-11-02 15:35:00,80.57,80.58,80.47,80.47,21123.0,65.4912,65.4993,65.4099,65.4099,21123.0
2015-11-02 15:40:00,80.47,80.53,80.44,80.53,23155.0,65.4099,65.4586,65.3855,65.4586,23155.0
2015-11-02 15:45:00,80.54,80.62,80.39,80.41,45018.0,65.4668,65.5318,65.3448,65.3611,45018.0
2015-11-02 15:50:00,80.43,80.52,80.41,80.49,37511.0,65.3774,65.4505,65.3611,65.4261,37511.0
2015-11-02 15:55:00,80.5,80.54,80.34,80.39,141902.0,65.4343,65.4668,65.3042,65.3448,141902.0
2015-11-03 09:30:00,80.13,80.36,80.11,80.2,20177.0,65.1335,65.3205,65.1172,65.1904,20177.0
2015-11-03 09:35:00,80.29,80.71,80.29,80.51,21448.0,65.2636,65.6049,65.2636,65.4424,21448.0
2015-11-03 09:40:00,80.49,80.81,80.44,80.73,18492.0,65.4261,65.6862,65.3855,65.6212,18492.0
2015-11-03 09:45:00,80.73,80.9,80.68,80.8,13631.0,65.6212,65.7594,65.5806,65.6781,13631.0
2015-11-03 09:50:00,80.81,81.09,80.7,81.09,19401.0,65.6862,65.9138,65.5968,65.9138,19401.0
2015-11-03 09:55:00,81.1,81.1,80.91,81.04,8018.0,65.922,65.922,65.7675,65.8732,8018.0
2015-11-03 10:00:00,81.09,81.12,80.96,81.12,14830.0,65.9138,65.9382,65.8082,65.9382,14830.0
2015-11-03 10:05:00,81.13,81.15,81.02,81.12,10080.0,65.9463,65.9626,65.8569,65.9382,10080.0
2015-11-03 10:10:00,81.12,81.14,81.07,81.09,18405.0,65.9382,65.9545,65.8976,65.9138,18405.0
2015-11-03 10:15:00,81.09,81.1,80.93,80.98,13029.0,65.9138,65.922,65.7838,65.8244,13029.0
2015-11-03 10:20:00,81.01,81.08,80.96,81.06,19249.0,65.8488,65.9057,65.8082,65.8894,19249.0
2015-11-03 10:25:00,81.08,81.08,81.0,81.03,10968.0,65.9057,65.9057,65.8407,65.8651,10968.0
2015-11-03 10:30:00,81.04,81.08,80.99,81.05,16438.0,65.8732,65.9057,65.8325,65.8813,16438.0
2015-11-03 10:35:00,81.04,81.04,80.9,80.93,8414.0,65.8732,65.8732,65.7594,65.7838,8414.0
2015-11-03 10:40:00,80.93,80.93,80.81,80.81,6254.0,65.7838,65.7838,65.6862,65.6862,6254.0
2015-11-03 10:45:00,80.8,80.8,80.6,80.65,6820.0,65.6781,65.6781,65.5155,65.5562,6820.0
2015-11-03 10:50:00,80.66,80.72,80.64,80.65,5059.0,65.5643,65.6131,65.548,65.5562,5059.0
2015-11-03 10:55:00,80.68,80.68,80.55,80.57,9375.0,65.5806,65.5806,65.4749,65.4912,9375.0
2015-11-03 11:00:00,80.56,80.68,80.55,80.67,18680.0,65.483,65.5806,65.4749,65.5724,18680.0
2015-11-03 11:05:00,80.68,80.83,80.66,80.82,8242.0,65.5806,65.7025,65.5643,65.6944,8242.0
2015-11-03 11:10:00,80.85,80.87,80.81,80.86,14592.0,65.7187,65.735,65.6862,65.7269,14592.0
2015-11-03 11:15:00,80.84,80.84,80.75,80.79,7659.0,65.7106,65.7106,65.6375,65.67,7659.0
2015-11-03 11:20:00,80.75,80.75,80.69,80.71,6828.0,65.6375,65.6375,65.5887,65.6049,6828.0
2015-11-03 11:25:00,80.68,80.7,80.55,80.59,6295.0,65.5806,65.5968,65.4749,65.5074,6295.0
2015-11-03 11:30:00,80.58,80.63,80.54,80.6,3826.0,65.4993,65.5399,65.4668,65.5155,3826.0
2015-11-03 11:35:00,80.62,80.67,80.55,80.67,11521.0,65.5318,65.5724,65.4749,65.5724,11521.0
2015-11-03 11:40:00,80.68,80.72,80.66,80.72,7005.0,65.5806,65.6131,65.5643,65.6131,7005.0
2015-11-03 11:45:00,80.73,80.79,80.72,80.76,9388.0,65.6212,65.67,65.6131,65.6456,9388.0
2015-11-03 11:50:00,80.75,80.81,80.74,80.76,8656.0,65.6375,65.6862,65.6293,65.6456,8656.0
2015-11-03 11:55:00,80.76,80.85,80.75,80.83,10268.0,65.6456,65.7187,65.6375,65.7025,10268.0
2015-11-03 12:00:00,80.84,80.84,80.79,80.8,8352.0,65.7106,65.7106,65.67,65.6781,8352.0
2015-11-03 12:05:00,80.8,80.88,80.8,80.85,12017.0,65.6781,65.7431,65.6781,65.7187,12017.0
2015-11-03 12:10:00,80.84,80.89,80.78,80.78,4500.0,65.7106,65.7513,65.6618,65.6618,4500.0
2015-11-03 12:15:00,80.78,80.79,80.68,80.68,9080.0,65.6618,65.67,65.5806,65.5806,9080.0
2015-11-03 12:20:00,80.69,80.78,80.66,80.77,10672.0,65.5887,65.6618,65.5643,65.6537,10672.0
2015-11-03 12:25:00,80.77,80.77,80.71,80.73,5436.0,65.6537,65.6537,65.6049,65.6212,5436.0
2015-11-03 12:30:00,80.76,80.76,80.71,80.73,4905.0,65.6456,65.6456,65.6049,65.6212,4905.0
2015-11-03 12:35:00,80.72,80.72,80.65,80.67,6149.0,65.6131,65.6131,65.5562,65.5724,6149.0
2015-11-03 12:40:00,80.66,80.66,80.61,80.65,5201.0,65.5643,65.5643,65.5237,65.5562,5201.0
2015-11-03 12:45:00,80.66,80.67,80.64,80.64,6847.0,65.5643,65.5724,65.548,65.548,6847.0
2015-11-03 12:50:00,80.62,80.69,80.61,80.69,11036.0,65.5318,65.5887,65.5237,65.5887,11036.0
2015-11-03 12:55:00,80.72,80.74,80.69,80.71,5931.0,65.6131,65.6293,65.5887,65.6049,5931.0
2015-11-03 13:00:00,80.72,80.78,80.72,80.78,11879.0,65.6131,65.6618,65.6131,65.6618,11879.0
2015-11-03 13:05:00,80.79,80.79,80.7,80.71,3815.0,65.67,65.67,65.5968,65.6049,3815.0
2015-11-03 13:10:00,80.76,80.77,80.72,80.72,5668.0,65.6456,65.6537,65.6131,65.6131,5668.0
2015-11-03 13:15:00,80.72,80.76,80.69,80.75,12800.0,65.6131,65.6456,65.5887,65.6375,12800.0
2015-11-03 13:20:00,80.74,80.78,80.74,80.77,5512.0,65.6293,65.6618,65.6293,65.6537,5512.0
2015-11-03 13:25:00,80.76,80.78,80.75,80.77,6721.0,65.6456,65.6618,65.6375,65.6537,6721.0
2015-11-03 13:30:00,80.75,80.78,80.72,80.72,7254.0,65.6375,65.6618,65.6131,65.6131,7254.0
2015-11-03 13:35:00,80.71,80.75,80.71,80.75,5219.0,65.6049,65.6375,65.6049,65.6375,5219.0
2015-11-03 13:40:00,80.75,80.78,80.74,80.76,5110.0,65.6375,65.6618,65.6293,65.6456,5110.0
2015-11-03 13:45:00,80.77,80.8,80.74,80.77,16417.0,65.6537,65.6781,65.6293,65.6537,16417.0
2015-11-03 13:50:00,80.77,80.79,80.68,80.68,8660.0,65.6537,65.67,65.5806,65.5806,8660.0
2015-11-03 13:55:00,80.68,80.71,80.6,80.61,10991.0,65.5806,65.6049,65.5155,65.5237,10991.0
2015-11-03 14:00:00,80.6,80.64,80.58,80.63,4528.0,65.5155,65.548,65.4993,65.5399,4528.0
2015-11-03 14:05:00,80.63,80.77,80.62,80.75,10756.0,65.5399,65.6537,65.5318,65.6375,10756.0
2015-11-03 14:10:00,80.76,80.81,80.75,80.79,12462.0,65.6456,65.6862,65.6375,65.67,12462.0
2015-11-03 14:15:00,80.77,80.79,80.73,80.77,8682.0,65.6537,65.67,65.6212,65.6537,8682.0
2015-11-03 14:20:00,80.76,80.77,80.71,80.71,7250.0,65.6456,65.6537,65.6049,65.6049,7250.0
2015-11-03 14:25:00,80.71,80.78,80.69,80.76,13304.0,65.6049,65.6618,65.5887,65.6456,13304.0
2015-11-03 14:30:00,80.79,80.82,80.78,80.8,5918.0,65.67,65.6944,65.6618,65.6781,5918.0
2015-11-03 14:35:00,80.79,80.81,80.72,80.72,8989.0,65.67,65.6862,65.6131,65.6131,8989.0
2015-11-03 14:40:00,80.72,80.75,80.65,80.69,10424.0,65.6131,65.6375,65.5562,65.5887,10424.0
2015-11-03 14:45:00,80.67,80.7,80.63,80.67,7408.0,65.5724,65.5968,65.5399,65.5724,7408.0
2015-11-03 14:50:00,80.68,80.69,80.65,80.65,7449.0,65.5806,65.5887,65.5562,65.5562,7449.0
2015-11-03 14:55:00,80.65,80.66,80.61,80.64,11712.0,65.5562,65.5643,65.5237,65.548,11712.0
2015-11-03 15:00:00,80.65,80.65,80.56,80.57,11592.0,65.5562,65.5562,65.483,65.4912,11592.0
2015-11-03 15:05:00,80.58,80.66,80.58,80.65,5894.0,65.4993,65.5643,65.4993,65.5562,5894.0
2015-11-03 15:10:00,80.66,80.75,80.64,80.75,16965.0,65.5643,65.6375,65.548,65.6375,16965.0
2015-11-03 15:15:00,80.75,80.8,80.73,80.8,9675.0,65.6375,65.6781,65.6212,65.6781,9675.0
2015-11-03 15:20:00,80.8,80.8,80.75,80.77,70539.0,65.6781,65.6781,65.6375,65.6537,70539.0
2015-11-03 15:25:00,80.76,80.79,80.73,80.76,16532.0,65.6456,65.67,65.6212,65.6456,16532.0
2015-11-03 15:30:00,80.76,80.77,80.73,80.74,16718.0,65.6456,65.6537,65.6212,65.6293,16718.0
2015-11-03 15:35:00,80.75,80.77,80.72,80.77,22480.0,65.6375,65.6537,65.6131,65.6537,22480.0
2015-11-03 15:40:00,80.77,80.77,80.72,80.77,33275.0,65.6537,65.6537,65.6131,65.6537,33275.0
2015-11-03 15:45:00,80.76,80.77,80.67,80.73,40149.0,65.6456,65.6537,65.5724,65.6212,40149.0
2015-11-03 15:50:00,80.73,80.74,80.66,80.67,27233.0,65.6212,65.6293,65.5643,65.5724,27233.0
2015-11-03 15:55:00,80.66,80.7,80.58,80.68,50182.0,65.5643,65.5968,65.4993,65.5806,50182.0
2015-11-04 09:30:00,80.12,80.58,79.93,80.33,27418.0,65.6036,65.9802,65.448,65.7755,27418.0
2015-11-04 09:35:00,80.37,80.41,79.92,80.09,10142.0,65.8083,65.841,65.4398,65.579,10142.0
2015-11-04 09:40:00,80.02,80.1,79.91,80.01,42555.0,65.5217,65.5872,65.4316,65.5135,42555.0
2015-11-04 09:45:00,80.02,80.08,79.9,79.93,41395.0,65.5217,65.5708,65.4234,65.448,41395.0
2015-11-04 09:50:00,79.9,80.12,79.81,80.04,18229.0,65.4234,65.6036,65.3497,65.5381,18229.0
2015-11-04 09:55:00,80.03,80.29,80.03,80.26,15795.0,65.5299,65.7428,65.5299,65.7182,15795.0
2015-11-04 10:00:00,80.33,80.44,80.19,80.44,16587.0,65.7755,65.8656,65.6609,65.8656,16587.0
2015-11-04 10:05:00,80.46,80.49,80.37,80.47,28973.0,65.882,65.9065,65.8083,65.8902,28973.0
2015-11-04 10:10:00,80.44,80.57,80.44,80.48,18921.0,65.8656,65.972,65.8656,65.8984,18921.0
2015-11-04 10:15:00,80.46,80.69,80.46,80.57,36079.0,65.882,66.0703,65.882,65.972,36079.0
2015-11-04 10:20:00,80.59,80.64,80.54,80.54,16847.0,65.9884,66.0294,65.9475,65.9475,16847.0
2015-11-04 10:25:00,80.51,80.66,80.46,80.63,12796.0,65.9229,66.0457,65.882,66.0212,12796.0
2015-11-04 10:30:00,80.63,80.7,80.46,80.66,27735.0,66.0212,66.0785,65.882,66.0457,27735.0
2015-11-04 10:35:00,80.64,80.65,80.49,80.51,22488.0,66.0294,66.0375,65.9065,65.9229,22488.0
2015-11-04 10:40:00,80.53,80.55,80.36,80.36,11288.0,65.9393,65.9557,65.8001,65.8001,11288.0
2015-11-04 10:45:00,80.36,80.55,80.36,80.55,8969.0,65.8001,65.9557,65.8001,65.9557,8969.0
2015-11-04 10:50:00,80.55,80.55,80.38,80.41,8838.0,65.9557,65.9557,65.8165,65.841,8838.0
2015-11-04 10:55:00,80.42,80.63,80.42,80.56,10891.0,65.8492,66.0212,65.8492,65.9639,10891.0
2015-11-04 11:00:00,80.57,80.59,80.43,80.45,9253.0,65.972,65.9884,65.8574,65.8738,9253.0
2015-11-04 11:05:00,80.41,80.46,80.31,80.42,17417.0,65.841,65.882,65.7592,65.8492,17417.0
2015-11-04 11:10:00,80.43,80.45,80.35,80.38,13215.0,65.8574,65.8738,65.7919,65.8165,13215.0
2015-11-04 11:15:00,80.35,80.51,80.34,80.51,9613.0,65.7919,65.9229,65.7837,65.9229,9613.0
2015-11-04 11:20:00,80.5,80.61,80.5,80.56,16477.0,65.9147,66.0048,65.9147,65.9639,16477.0
2015-11-04 11:25:00,80.56,80.56,80.44,80.46,13913.0,65.9639,65.9639,65.8656,65.882,13913.0
2015-11-04 11:30:00,80.45,80.5,80.43,80.44,14290.0,65.8738,65.9147,65.8574,65.8656,14290.0
2015-11-04 11:35:00,80.46,80.46,80.35,80.37,15010.0,65.882,65.882,65.7919,65.8083,15010.0
2015-11-04 11:40:00,80.39,80.4,80.25,80.25,15157.0,65.8247,65.8328,65.71,65.71,15157.0
2015-11-04 11:45:00,80.27,80.34,80.14,80.32,9151.0,65.7264,65.7837,65.62,65.7673,9151.0
2015-11-04 11:50:00,80.33,80.34,80.17,80.19,14029.0,65.7755,65.7837,65.6445,65.6609,14029.0
2015-11-04 11:55:00,80.18,80.22,80.05,80.17,19869.0,65.6527,65.6855,65.5463,65.6445,19869.0
2015-11-04 12:00:00,80.16,80.39,80.15,80.38,23664.0,65.6363,65.8247,65.6281,65.8165,23664.0
2015-11-04 12:05:00,80.37,80.48,80.35,80.48,15250.0,65.8083,65.8984,65.7919,65.8984,15250.0
2015-11-04 12:10:00,80.47,80.57,80.38,80.56,21226.0,65.8902,65.972,65.8165,65.9639,21226.0
2015-11-04 12:15:00,80.57,80.6,80.53,80.54,21000.0,65.972,65.9966,65.9393,65.9475,21000.0
2015-11-04 12:20:00,80.55,80.62,80.49,80.52,16484.0,65.9557,66.013,65.9065,65.9311,16484.0
2015-11-04 12:25:00,80.51,80.54,80.49,80.5,8890.0,65.9229,65.9475,65.9065,65.9147,8890.0
2015-11-04 12:30:00,80.49,80.49,80.35,80.38,10754.0,65.9065,65.9065,65.7919,65.8165,10754.0
2015-11-04 12:35:00,80.38,80.39,80.3,80.35,7960.0,65.8165,65.8247,65.751,65.7919,7960.0
2015-11-04 12:40:00,80.34,80.39,80.28,80.39,9835.0,65.7837,65.8247,65.7346,65.8247,9835.0
2015-11-04 12:45:00,80.4,80.4,80.34,80.38,7855.0,65.8328,65.8328,65.7837,65.8165,7855.0
2015-11-04 12:50:00,80.37,80.37,80.28,80.34,13187.0,65.8083,65.8083,65.7346,65.7837,13187.0
2015-11-04 12:55:00,80.33,80.37,80.26,80.37,12009.0,65.7755,65.8083,65.7182,65.8083,12009.0
2015-11-04 13:00:00,80.35,80.36,80.15,80.18,21825.0,65.7919,65.8001,65.6281,65.6527,21825.0
2015-11-04 13:05:00,80.2,80.22,80.08,80.09,16872.0,65.6691,65.6855,65.5708,65.579,16872.0
2015-11-04 13:10:00,80.08,80.13,80.06,80.12,9135.0,65.5708,65.6118,65.5544,65.6036,9135.0
2015-11-04 13:15:00,80.12,80.14,80.1,80.11,15553.0,65.6036,65.62,65.5872,65.5954,15553.0
2015-11-04 13:20:00,80.1,80.13,80.06,80.1,9721.0,65.5872,65.6118,65.5544,65.5872,9721.0
2015-11-04 13:25:00,80.11,80.2,80.09,80.19,6077.0,65.5954,65.6691,65.579,65.6609,6077.0
2015-11-04 13:30:00,80.21,80.25,80.2,80.23,8653.0,65.6773,65.71,65.6691,65.6936,8653.0
2015-11-04 13:35:00,80.25,80.36,80.24,80.34,10416.0,65.71,65.8001,65.7018,65.7837,10416.0
2015-11-04 13:40:00,80.34,80.34,80.26,80.31,11096.0,65.7837,65.7837,65.7182,65.7592,11096.0
2015-11-04 13:45:00,80.31,80.39,80.29,80.38,20079.0,65.7592,65.8247,65.7428,65.8165,20079.0
2015-11-04 13:50:00,80.38,80.44,80.37,80.42,22231.0,65.8165,65.8656,65.8083,65.8492,22231.0
2015-11-04 13:55:00,80.42,80.45,80.39,80.44,18115.0,65.8492,65.8738,65.8247,65.8656,18115.0
2015-11-04 14:00:00,80.44,80.52,80.44,80.48,11683.0,65.8656,65.9311,65.8656,65.8984,11683.0
2015-11-04 14:05:00,80.48,80.56,80.47,80.5,17393.0,65.8984,65.9639,65.8902,65.9147,17393.0
2015-11-04 14:10:00,80.53,80.62,80.53,80.61,77190.0,65.9393,66.013,65.9393,66.0048,77190.0
2015-11-04 14:15:00,80.59,80.71,80.59,80.67,45596.0,65.9884,66.0867,65.9884,66.0539,45596.0
2015-11-04 14:20:00,80.66,80.7,80.61,80.62,52203.0,66.0457,66.0785,66.0048,66.013,52203.0
2015-11-04 14:25:00,80.62,80.63,80.53,80.54,22577.0,66.013,66.0212,65.9393,65.9475,22577.0
2015-11-04 14:30:00,80.56,80.61,80.54,80.61,32153.0,65.9639,66.0048,65.9475,66.0048,32153.0
2015-11-04 14:35:00,80.62,80.67,80.62,80.65,37634.0,66.013,66.0539,66.013,66.0375,37634.0
2015-11-04 14:40:00,80.65,80.66,80.57,80.58,23379.0,66.0375,66.0457,65.972,65.9802,23379.0
2015-11-04 14:45:00,80.58,80.62,80.57,80.61,42216.0,65.9802,66.013,65.972,66.0048,42216.0
2015-11-04 14:50:00,80.62,80.62,80.51,80.58,15949.0,66.013,66.013,65.9229,65.9802,15949.0
2015-11-04 14:55:00,80.58,80.61,80.57,80.61,19852.0,65.9802,66.0048,65.972,66.0048,19852.0
2015-11-04 15:00:00,80.61,80.62,80.48,80.49,22418.0,66.0048,66.013,65.8984,65.9065,22418.0
2015-11-04 15:05:00,80.5,80.52,80.45,80.47,15016.0,65.9147,65.9311,65.8738,65.8902,15016.0
2015-11-04 15:10:00,80.47,80.49,80.35,80.43,32299.0,65.8902,65.9065,65.7919,65.8574,32299.0
2015-11-04 15:15:00,80.42,80.53,80.41,80.5,20072.0,65.8492,65.9393,65.841,65.9147,20072.0
2015-11-04 15:20:00,80.51,80.61,80.51,80.61,16375.0,65.9229,66.0048,65.9229,66.0048,16375.0
2015-11-04 15:25:00,80.59,80.64,80.54,80.54,34820.0,65.9884,66.0294,65.9475,65.9475,34820.0
2015-11-04 15:30:00,80.55,80.61,80.52,80.54,26164.0,65.9557,66.0048,65.9311,65.9475,26164.0
2015-11-04 15:35:00,80.53,80.55,80.47,80.54,21127.0,65.9393,65.9557,65.8902,65.9475,21127.0
2015-11-04 15:40:00,80.54,80.56,80.42,80.43,24647.0,65.9475,65.9639,65.8492,65.8574,24647.0
2015-11-04 15:45:00,80.41,80.45,80.36,80.37,27145.0,65.841,65.8738,65.8001,65.8083,27145.0
2015-11-04 15:50:00,80.38,80.4,80.26,80.26,49340.0,65.8165,65.8328,65.7182,65.7182,49340.0
2015-11-04 15:55:00,80.26,80.37,80.2,80.37,112963.0,65.7182,65.8083,65.6691,65.8083,112963.0
2015-11-05 09:30:00,80.43,80.56,80.01,80.56,16579.0,65.8574,65.9639,65.5135,65.9639,16579.0
2015-11-05 09:35:00,80.49,80.88,80.49,80.69,21274.0,65.9065,66.2259,65.9065,66.0703,21274.0
2015-11-05 09:40:00,80.64,80.66,80.35,80.49,11986.0,66.0294,66.0457,65.7919,65.9065,11986.0
2015-11-05 09:45:00,80.51,80.62,80.47,80.62,12259.0,65.9229,66.013,65.8902,66.013,12259.0
2015-11-05 09:50:00,80.55,80.71,80.55,80.7,7093.0,65.9557,66.0867,65.9557,66.0785,7093.0
2015-11-05 09:55:00,80.68,80.71,80.55,80.59,10095.0,66.0621,66.0867,65.9557,65.9884,10095.0
2015-11-05 10:00:00,80.61,80.65,80.44,80.44,25393.0,66.0048,66.0375,65.8656,65.8656,25393.0
2015-11-05 10:05:00,80.43,80.45,80.26,80.39,13939.0,65.8574,65.8738,65.7182,65.8247,13939.0
2015-11-05 10:10:00,80.41,80.54,80.37,80.38,12484.0,65.841,65.9475,65.8083,65.8165,12484.0
2015-11-05 10:15:00,80.37,80.45,80.32,80.37,40811.0,65.8083,65.8738,65.7673,65.8083,40811.0
2015-11-05 10:20:00,80.4,80.41,80.19,80.26,40735.0,65.8328,65.841,65.6609,65.7182,40735.0
2015-11-05 10:25:00,80.23,80.24,80.01,80.02,21541.0,65.6936,65.7018,65.5135,65.5217,21541.0
2015-11-05 10:30:00,80.02,80.03,79.76,79.95,57445.0,65.5217,65.5299,65.3088,65.4644,57445.0
2015-11-05 10:35:00,79.96,80.14,79.96,80.12,17075.0,65.4726,65.62,65.4726,65.6036,17075.0
2015-11-05 10:40:00,80.09,80.15,79.96,80.09,10479.0,65.579,65.6281,65.4726,65.579,10479.0
2015-11-05 10:45:00,80.07,80.07,79.96,80.01,22147.0,65.5626,65.5626,65.4726,65.5135,22147.0
2015-11-05 10:50:00,80.02,80.31,80.01,80.27,13016.0,65.5217,65.7592,65.5135,65.7264,13016.0
2015-11-05 10:55:00,80.3,80.53,80.28,80.52,12721.0,65.751,65.9393,65.7346,65.9311,12721.0
2015-11-05 11:00:00,80.44,80.69,80.43,80.62,14071.0,65.8656,66.0703,65.8574,66.013,14071.0
2015-11-05 11:05:00,80.61,80.61,80.52,80.52,16417.0,66.0048,66.0048,65.9311,65.9311,16417.0
2015-11-05 11:10:00,80.52,80.83,80.51,80.82,17802.0,65.9311,66.1849,65.9229,66.1767,17802.0
2015-11-05 11:15:00,80.79,80.95,80.74,80.78,20453.0,66.1522,66.2832,66.1112,66.144,20453.0
2015-11-05 11:20:00,80.74,80.82,80.35,80.44,19926.0,66.1112,66.1767,65.7919,65.8656,19926.0
2015-11-05 11:25:00,80.46,80.66,80.45,80.65,14425.0,65.882,66.0457,65.8738,66.0375,14425.0
2015-11-05 11:30:00,80.69,80.79,80.69,80.76,10422.0,66.0703,66.1522,66.0703,66.1276,10422.0
2015-11-05 11:35:00,80.75,80.77,80.61,80.69,13101.0,66.1194,66.1358,66.0048,66.0703,13101.0
2015-11-05 11:40:00,80.62,80.8,80.62,80.75,5999.0,66.013,66.1604,66.013,66.1194,5999.0
2015-11-05 11:45:00,80.78,80.88,80.76,80.82,12882.0,66.144,66.2259,66.1276,66.1767,12882.0
2015-11-05 11:50:00,80.84,80.99,80.84,80.96,14900.0,66.1931,66.3159,66.1931,66.2914,14900.0
2015-11-05 11:55:00,80.99,80.99,80.9,80.93,10262.0,66.3159,66.3159,66.2423,66.2668,10262.0
2015-11-05 12:00:00,80.94,80.96,80.86,80.9,13069.0,66.275,66.2914,66.2095,66.2423,13069.0
2015-11-05 12:05:00,80.9,80.95,80.9,80.93,11667.0,66.2423,66.2832,66.2423,66.2668,11667.0
2015-11-05 12:10:00,80.92,80.94,80.75,80.8,18565.0,66.2586,66.275,66.1194,66.1604,18565.0
2015-11-05 12:15:00,80.82,80.82,80.64,80.66,13023.0,66.1767,66.1767,66.0294,66.0457,13023.0
2015-11-05 12:20:00,80.67,80.76,80.67,80.75,4856.0,66.0539,66.1276,66.0539,66.1194,4856.0
2015-11-05 12:25:00,80.76,80.94,80.76,80.92,6338.0,66.1276,66.275,66.1276,66.2586,6338.0
2015-11-05 12:30:00,80.92,80.93,80.83,80.86,7000.0,66.2586,66.2668,66.1849,66.2095,7000.0
2015-11-05 12:35:00,80.84,80.84,80.69,80.81,6345.0,66.1931,66.1931,66.0703,66.1686,6345.0
2015-11-05 12:40:00,80.84,80.87,80.76,80.85,6382.0,66.1931,66.2177,66.1276,66.2013,6382.0
2015-11-05 12:45:00,80.86,80.9,80.82,80.87,10332.0,66.2095,66.2423,66.1767,66.2177,10332.0
2015-11-05 12:50:00,80.86,81.01,80.86,80.98,21257.0,66.2095,66.3323,66.2095,66.3078,21257.0
2015-11-05 12:55:00,81.0,81.0,80.87,80.95,6167.0,66.3241,66.3241,66.2177,66.2832,6167.0
2015-11-05 13:00:00,80.95,81.02,80.92,81.01,9946.0,66.2832,66.3405,66.2586,66.3323,9946.0
2015-11-05 13:05:00,80.98,81.02,80.94,80.95,8202.0,66.3078,66.3405,66.275,66.2832,8202.0
2015-11-05 13:10:00,80.95,80.99,80.9,80.91,5730.0,66.2832,66.3159,66.2423,66.2504,5730.0
2015-11-05 13:15:00,80.91,80.92,80.78,80.8,8139.0,66.2504,66.2586,66.144,66.1604,8139.0
2015-11-05 13:20:00,80.79,80.81,80.63,80.65,3898.0,66.1522,66.1686,66.0212,66.0375,3898.0
2015-11-05 13:25:00,80.64,80.67,80.58,80.59,7780.0,66.0294,66.0539,65.9802,65.9884,7780.0
2015-11-05 13:30:00,80.58,80.75,80.57,80.75,4900.0,65.9802,66.1194,65.972,66.1194,4900.0
2015-11-05 13:35:00,80.73,80.79,80.71,80.75,9729.0,66.1031,66.1522,66.0867,66.1194,9729.0
2015-11-05 13:40:00,80.74,80.78,80.7,80.7,8495.0,66.1112,66.144,66.0785,66.0785,8495.0
2015-11-05 13:45:00,80.71,80.72,80.59,80.65,6163.0,66.0867,66.0949,65.9884,66.0375,6163.0
2015-11-05 13:50:00,80.61,80.64,80.59,80.6,4891.0,66.0048,66.0294,65.9884,65.9966,4891.0
2015-11-05 13:55:00,80.59,80.63,80.57,80.57,12364.0,65.9884,66.0212,65.972,65.972,12364.0
2015-11-05 14:00:00,80.58,80.61,80.49,80.49,17564.0,65.9802,66.0048,65.9065,65.9065,17564.0
2015-11-05 14:05:00,80.49,80.49,80.36,80.38,16618.0,65.9065,65.9065,65.8001,65.8165,16618.0
2015-11-05 14:10:00,80.37,80.45,80.34,80.41,16168.0,65.8083,65.8738,65.7837,65.841,16168.0
2015-11-05 14:15:00,80.4,80.42,80.31,80.31,12019.0,65.8328,65.8492,65.7592,65.7592,12019.0
2015-11-05 14:20:00,80.31,80.35,80.19,80.22,31496.0,65.7592,65.7919,65.6609,65.6855,31496.0
2015-11-05 14:25:00,80.23,80.25,80.1,80.15,23096.0,65.6936,65.71,65.5872,65.6281,23096.0
2015-11-05 14:30:00,80.14,80.17,80.12,80.14,13464.0,65.62,65.6445,65.6036,65.62,13464.0
2015-11-05 14:35:00,80.13,80.22,80.12,80.22,14595.0,65.6118,65.6855,65.6036,65.6855,14595.0
2015-11-05 14:40:00,80.22,80.26,80.17,80.24,14405.0,65.6855,65.7182,65.6445,65.7018,14405.0
2015-11-05 14:45:00,80.23,80.28,80.2,80.28,13600.0,65.6936,65.7346,65.6691,65.7346,13600.0
2015-11-05 14:50:00,80.27,80.31,80.24,80.28,14746.0,65.7264,65.7592,65.7018,65.7346,14746.0
2015-11-05 14:55:00,80.27,80.3,80.25,80.3,18060.0,65.7264,65.751,65.71,65.751,18060.0
2015-11-05 15:00:00,80.3,80.32,80.15,80.17,24855.0,65.751,65.7673,65.6281,65.6445,24855.0
2015-11-05 15:05:00,80.17,80.23,80.13,80.22,9673.0,65.6445,65.6936,65.6118,65.6855,9673.0
2015-11-05 15:10:00,80.23,80.25,80.12,80.12,15296.0,65.6936,65.71,65.6036,65.6036,15296.0
2015-11-05 15:15:00,80.13,80.28,80.13,80.23,20218.0,65.6118,65.7346,65.6118,65.6936,20218.0
2015-11-05 15:20:00,80.25,80.34,80.25,80.31,19040.0,65.71,65.7837,65.71,65.7592,19040.0
2015-11-05 15:25:00,80.31,80.47,80.3,80.47,21559.0,65.7592,65.8902,65.751,65.8902,21559.0
2015-11-05 15:30:00,80.46,80.46,80.31,80.34,17480.0,65.882,65.882,65.7592,65.7837,17480.0
2015-11-05 15:35:00,80.35,80.39,80.21,80.29,35570.0,65.7919,65.8247,65.6773,65.7428,35570.0
2015-11-05 15:40:00,80.28,80.3,80.17,80.29,55738.0,65.7346,65.751,65.6445,65.7428,55738.0
2015-11-05 15:45:00,80.3,80.3,80.06,80.08,61242.0,65.751,65.751,65.5544,65.5708,61242.0
2015-11-05 15:50:00,80.08,80.16,80.06,80.11,63939.0,65.5708,65.6363,65.5544,65.5954,63939.0
2015-11-05 15:55:00,80.1,80.18,80.07,80.17,111805.0,65.5872,65.6527,65.5626,65.6445,111805.0
2015-11-06 09:30:00,80.0,80.0,79.71,79.77,37111.0,65.5053,65.5053,65.2679,65.317,37111.0
2015-11-06 09:35:00,79.81,80.25,79.64,80.04,14726.0,65.3497,65.71,65.2105,65.5381,14726.0
2015-11-06 09:40:00,80.06,80.46,79.96,80.04,19652.0,65.5544,65.882,65.4726,65.5381,19652.0
2015-11-06 09:45:00,80.01,80.03,79.75,79.96,15145.0,65.5135,65.5299,65.3006,65.4726,15145.0
2015-11-06 09:50:00,79.96,79.98,79.64,79.68,19175.0,65.4726,65.4889,65.2105,65.2433,19175.0
2015-11-06 09:55:00,79.61,79.66,79.41,79.47,20937.0,65.186,65.2269,65.0222,65.0713,20937.0
2015-11-06 10:00:00,79.48,79.52,79.31,79.33,22856.0,65.0795,65.1123,64.9403,64.9567,22856.0
2015-11-06 10:05:00,79.31,79.34,79.12,79.31,31288.0,64.9403,64.9649,64.7848,64.9403,31288.0
2015-11-06 10:10:00,79.31,79.34,79.21,79.27,18365.0,64.9403,64.9649,64.8585,64.9076,18365.0
2015-11-06 10:15:00,79.29,79.49,79.29,79.44,32903.0,64.924,65.0877,64.924,65.0468,32903.0
2015-11-06 10:20:00,79.44,79.44,79.32,79.35,16116.0,65.0468,65.0468,64.9485,64.9731,16116.0
2015-11-06 10:25:00,79.33,79.46,79.32,79.43,18018.0,64.9567,65.0632,64.9485,65.0386,18018.0
2015-11-06 10:30:00,79.4,79.53,79.38,79.45,15925.0,65.014,65.1205,64.9977,65.055,15925.0
2015-11-06 10:35:00,79.44,79.52,79.42,79.49,12082.0,65.0468,65.1123,65.0304,65.0877,12082.0
2015-11-06 10:40:00,79.5,79.6,79.5,79.56,8346.0,65.0959,65.1778,65.0959,65.145,8346.0
2015-11-06 10:45:00,79.57,79.62,79.53,79.55,11193.0,65.1532,65.1942,65.1205,65.1369,11193.0
2015-11-06 10:50:00,79.54,79.66,79.53,79.64,13002.0,65.1287,65.2269,65.1205,65.2105,13002.0
2015-11-06 10:55:00,79.64,79.67,79.56,79.57,13294.0,65.2105,65.2351,65.145,65.1532,13294.0
2015-11-06 11:00:00,79.58,79.61,79.49,79.54,12739.0,65.1614,65.186,65.0877,65.1287,12739.0
2015-11-06 11:05:00,79.52,79.69,79.47,79.66,9574.0,65.1123,65.2515,65.0713,65.2269,9574.0
2015-11-06 11:10:00,79.65,79.68,79.6,79.66,11576.0,65.2187,65.2433,65.1778,65.2269,11576.0
2015-11-06 11:15:00,79.66,79.68,79.5,79.5,13154.0,65.2269,65.2433,65.0959,65.0959,13154.0
2015-11-06 11:20:00,79.49,79.61,79.47,79.49,7800.0,65.0877,65.186,65.0713,65.0877,7800.0
2015-11-06 11:25:00,79.51,79.6,79.5,79.56,10350.0,65.1041,65.1778,65.0959,65.145,10350.0
2015-11-06 11:30:00,79.57,79.61,79.5,79.52,12814.0,65.1532,65.186,65.0959,65.1123,12814.0
2015-11-06 11:35:00,79.52,79.53,79.48,79.5,14330.0,65.1123,65.1205,65.0795,65.0959,14330.0
2015-11-06 11:40:00,79.48,79.5,79.38,79.39,6465.0,65.0795,65.0959,64.9977,65.0058,6465.0
2015-11-06 11:45:00,79.39,79.51,79.39,79.4,6477.0,65.0058,65.1041,65.0058,65.014,6477.0
2015-11-06 11:50:00,79.4,79.47,79.38,79.46,8204.0,65.014,65.0713,64.9977,65.0632,8204.0
2015-11-06 11:55:00,79.42,79.43,79.36,79.38,13369.0,65.0304,65.0386,64.9813,64.9977,13369.0
2015-11-06 12:00:00,79.39,79.43,79.36,79.42,14035.0,65.0058,65.0386,64.9813,65.0304,14035.0
2015-11-06 12:05:00,79.41,79.42,79.35,79.36,4729.0,65.0222,65.0304,64.9731,64.9813,4729.0
2015-11-06 12:10:00,79.4,79.5,79.4,79.47,12115.0,65.014,65.0959,65.014,65.0713,12115.0
2015-11-06 12:15:00,79.45,79.48,79.37,79.37,6241.0,65.055,65.0795,64.9895,64.9895,6241.0
2015-11-06 12:20:00,79.37,79.4,79.32,79.4,10586.0,64.9895,65.014,64.9485,65.014,10586.0
2015-11-06 12:25:00,79.39,79.48,79.39,79.43,6890.0,65.0058,65.0795,65.0058,65.0386,6890.0
2015-11-06 12:30:00,79.44,79.44,79.39,79.41,6479.0,65.0468,65.0468,65.0058,65.0222,6479.0
2015-11-06 12:35:00,79.4,79.43,79.35,79.43,11038.0,65.014,65.0386,64.9731,65.0386,11038.0
2015-11-06 12:40:00,79.43,79.47,79.41,79.46,5323.0,65.0386,65.0713,65.0222,65.0632,5323.0
2015-11-06 12:45:00,79.46,79.5,79.45,79.48,7762.0,65.0632,65.0959,65.055,65.0795,7762.0
2015-11-06 12:50:00,79.48,79.52,79.46,79.49,5506.0,65.0795,65.1123,65.0632,65.0877,5506.0
2015-11-06 12:55:00,79.51,79.57,79.51,79.56,7120.0,65.1041,65.1532,65.1041,65.145,7120.0
2015-11-06 13:00:00,79.56,79.73,79.56,79.72,9912.0,65.145,65.2842,65.145,65.276,9912.0
2015-11-06 13:05:00,79.76,79.79,79.72,79.74,30332.0,65.3088,65.3334,65.276,65.2924,30332.0
2015-11-06 13:10:00,79.73,79.77,79.71,79.71,5375.0,65.2842,65.317,65.2679,65.2679,5375.0
2015-11-06 13:15:00,79.73,79.75,79.66,79.69,6047.0,65.2842,65.3006,65.2269,65.2515,6047.0
2015-11-06 13:20:00,79.7,79.71,79.61,79.61,8617.0,65.2597,65.2679,65.186,65.186,8617.0
2015-11-06 13:25:00,79.61,79.61,79.58,79.59,4232.0,65.186,65.186,65.1614,65.1696,4232.0
2015-11-06 13:30:00,79.58,79.59,79.49,79.5,13450.0,65.1614,65.1696,65.0877,65.0959,13450.0
2015-11-06 13:35:00,79.5,79.52,79.46,79.49,12802.0,65.0959,65.1123,65.0632,65.0877,12802.0
2015-11-06 13:40:00,79.49,79.53,79.42,79.44,19706.0,65.0877,65.1205,65.0304,65.0468,19706.0
2015-11-06 13:45:00,79.45,79.61,79.34,79.61,17524.0,65.055,65.186,64.9649,65.186,17524.0
2015-11-06 13:50:00,79.61,79.74,79.61,79.69,8044.0,65.186,65.2924,65.186,65.2515,8044.0
2015-11-06 13:55:00,79.69,79.73,79.65,79.7,4976.0,65.2515,65.2842,65.2187,65.2597,4976.0
2015-11-06 14:00:00,79.67,79.8,79.63,79.79,10281.0,65.2351,65.3416,65.2024,65.3334,10281.0
2015-11-06 14:05:00,79.79,79.83,79.76,79.82,5087.0,65.3334,65.3661,65.3088,65.3579,5087.0
2015-11-06 14:10:00,79.83,79.87,79.81,79.81,10278.0,65.3661,65.3989,65.3497,65.3497,10278.0
2015-11-06 14:15:00,79.83,79.84,79.69,79.71,11106.0,65.3661,65.3743,65.2515,65.2679,11106.0
2015-11-06 14:20:00,79.71,79.72,79.65,79.69,10794.0,65.2679,65.276,65.2187,65.2515,10794.0
2015-11-06 14:25:00,79.69,79.74,79.62,79.74,13988.0,65.2515,65.2924,65.1942,65.2924,13988.0
2015-11-06 14:30:00,79.73,79.76,79.62,79.62,14314.0,65.2842,65.3088,65.1942,65.1942,14314.0
2015-11-06 14:35:00,79.61,79.68,79.6,79.63,16003.0,65.186,65.2433,65.1778,65.2024,16003.0
2015-11-06 14:40:00,79.65,79.68,79.58,79.58,46696.0,65.2187,65.2433,65.1614,65.1614,46696.0
2015-11-06 14:45:00,79.58,79.6,79.53,79.56,11539.0,65.1614,65.1778,65.1205,65.145,11539.0
2015-11-06 14:50:00,79.55,79.55,79.48,79.52,7077.0,65.1369,65.1369,65.0795,65.1123,7077.0
2015-11-06 14:55:00,79.51,79.55,79.45,79.52,12200.0,65.1041,65.1369,65.055,65.1123,12200.0
2015-11-06 15:00:00,79.54,79.56,79.51,79.52,16748.0,65.1287,65.145,65.1041,65.1123,16748.0
2015-11-06 15:05:00,79.52,79.55,79.52,79.52,10057.0,65.1123,65.1369,65.1123,65.1123,10057.0
2015-11-06 15:10:00,79.52,79.6,79.5,79.6,20375.0,65.1123,65.1778,65.0959,65.1778,20375.0
2015-11-06 15:15:00,79.59,79.63,79.57,79.61,11370.0,65.1696,65.2024,65.1532,65.186,11370.0
2015-11-06 15:20:00,79.62,79.64,79.6,79.63,10870.0,65.1942,65.2105,65.1778,65.2024,10870.0
2015-11-06 15:25:00,79.64,79.66,79.6,79.63,22964.0,65.2105,65.2269,65.1778,65.2024,22964.0
2015-11-06 15:30:00,79.64,79.75,79.64,79.7,18923.0,65.2105,65.3006,65.2105,65.2597,18923.0
2015-11-06 15:35:00,79.71,79.78,79.69,79.72,41656.0,65.2679,65.3252,65.2515,65.276,41656.0
2015-11-06 15:40:00,79.72,79.76,79.71,79.75,17100.0,65.276,65.3088,65.2679,65.3006,17100.0
2015-11-06 15:45:00,79.75,79.84,79.74,79.82,31155.0,65.3006,65.3743,65.2924,65.3579,31155.0
2015-11-06 15:50:00,79.82,79.89,79.81,79.83,48680.0,65.3579,65.4152,65.3497,65.3661,48680.0
2015-11-06 15:55:00,79.83,79.89,79.79,79.89,63695.0,65.3661,65.4152,65.3334,65.4152,63695.0
2015-11-09 09:30:00,79.65,79.85,79.36,79.39,17050.0,65.2187,65.3825,64.9813,65.0058,17050.0
2015-11-09 09:35:00,79.43,79.87,79.41,79.8,19833.0,65.0386,65.3989,65.0222,65.3416,19833.0
2015-11-09 09:40:00,79.9,80.06,79.63,79.63,8000.0,65.4234,65.5544,65.2024,65.2024,8000.0
2015-11-09 09:45:00,79.6,79.73,79.54,79.54,7847.0,65.1778,65.2842,65.1287,65.1287,7847.0
2015-11-09 09:50:00,79.58,79.59,79.44,79.59,9059.0,65.1614,65.1696,65.0468,65.1696,9059.0
2015-11-09 09:55:00,79.59,79.68,79.42,79.42,11112.0,65.1696,65.2433,65.0304,65.0304,11112.0
2015-11-09 10:00:00,79.4,79.47,79.25,79.27,9927.0,65.014,65.0713,64.8912,64.9076,9927.0
2015-11-09 10:05:00,79.26,79.34,79.16,79.19,15518.0,64.8994,64.9649,64.8175,64.8421,15518.0
2015-11-09 10:10:00,79.11,79.13,79.0,79.1,9159.0,64.7766,64.7929,64.6865,64.7684,9159.0
2015-11-09 10:15:00,79.08,79.13,78.99,79.07,8625.0,64.752,64.7929,64.6783,64.7438,8625.0
2015-11-09 10:20:00,79.04,79.05,78.86,78.96,12718.0,64.7193,64.7274,64.5719,64.6537,12718.0
2015-11-09 10:25:00,78.92,79.06,78.9,79.03,9768.0,64.621,64.7356,64.6046,64.7111,9768.0
2015-11-09 10:30:00,78.95,79.08,78.92,79.06,23942.0,64.6456,64.752,64.621,64.7356,23942.0
2015-11-09 10:35:00,79.05,79.11,79.03,79.08,27513.0,64.7274,64.7766,64.7111,64.752,27513.0
2015-11-09 10:40:00,79.07,79.09,78.86,78.88,34144.0,64.7438,64.7602,64.5719,64.5882,34144.0
2015-11-09 10:45:00,78.87,78.98,78.87,78.92,17133.0,64.5801,64.6701,64.5801,64.621,17133.0
2015-11-09 10:50:00,78.91,78.95,78.77,78.89,20946.0,64.6128,64.6456,64.4982,64.5964,20946.0
2015-11-09 10:55:00,78.87,78.94,78.84,78.9,9600.0,64.5801,64.6374,64.5555,64.6046,9600.0
2015-11-09 11:00:00,78.87,78.96,78.86,78.94,24540.0,64.5801,64.6537,64.5719,64.6374,24540.0
2015-11-09 11:05:00,78.92,78.93,78.79,78.86,20619.0,64.621,64.6292,64.5146,64.5719,20619.0
2015-11-09 11:10:00,78.83,78.92,78.8,78.85,20040.0,64.5473,64.621,64.5227,64.5637,20040.0
2015-11-09 11:15:00,78.85,78.88,78.61,78.83,47239.0,64.5637,64.5882,64.3672,64.5473,47239.0
2015-11-09 11:20:00,78.82,78.94,78.79,78.89,13421.0,64.5391,64.6374,64.5146,64.5964,13421.0
2015-11-09 11:25:00,78.87,78.91,78.62,78.64,24400.0,64.5801,64.6128,64.3754,64.3917,24400.0
2015-11-09 11:30:00,78.64,78.8,78.64,78.79,11982.0,64.3917,64.5227,64.3917,64.5146,11982.0
2015-11-09 11:35:00,78.79,78.89,78.73,78.85,7364.0,64.5146,64.5964,64.4654,64.5637,7364.0
2015-11-09 11:40:00,78.84,78.95,78.82,78.84,7906.0,64.5555,64.6456,64.5391,64.5555,7906.0
2015-11-09 11:45:00,78.86,78.89,78.8,78.88,6057.0,64.5719,64.5964,64.5227,64.5882,6057.0
2015-11-09 11:50:00,78.85,78.88,78.76,78.87,10257.0,64.5637,64.5882,64.49,64.5801,10257.0
2015-11-09 11:55:00,78.84,78.84,78.67,78.7,9914.0,64.5555,64.5555,64.4163,64.4409,9914.0
2015-11-09 12:00:00,78.69,78.7,78.47,78.61,20313.0,64.4327,64.4409,64.2525,64.3672,20313.0
2015-11-09 12:05:00,78.63,78.71,78.56,78.63,14091.0,64.3835,64.449,64.3262,64.3835,14091.0
2015-11-09 12:10:00,78.63,78.64,78.55,78.61,11825.0,64.3835,64.3917,64.318,64.3672,11825.0
2015-11-09 12:15:00,78.63,78.63,78.55,78.58,12405.0,64.3835,64.3835,64.318,64.3426,12405.0
2015-11-09 12:20:00,78.6,78.6,78.47,78.5,7089.0,64.359,64.359,64.2525,64.2771,7089.0
2015-11-09 12:25:00,78.5,78.62,78.49,78.6,6352.0,64.2771,64.3754,64.2689,64.359,6352.0
2015-11-09 12:30:00,78.59,78.67,78.56,78.66,8825.0,64.3508,64.4163,64.3262,64.4081,8825.0
2015-11-09 12:35:00,78.69,78.74,78.66,78.72,6771.0,64.4327,64.4736,64.4081,64.4572,6771.0
2015-11-09 12:40:00,78.75,78.85,78.74,78.83,8053.0,64.4818,64.5637,64.4736,64.5473,8053.0
2015-11-09 12:45:00,78.83,78.92,78.8,78.82,9305.0,64.5473,64.621,64.5227,64.5391,9305.0
2015-11-09 12:50:00,78.83,78.9,78.8,78.83,2633.0,64.5473,64.6046,64.5227,64.5473,2633.0
2015-11-09 12:55:00,78.83,78.84,78.79,78.83,6025.0,64.5473,64.5555,64.5146,64.5473,6025.0
2015-11-09 13:00:00,78.85,78.87,78.74,78.74,12745.0,64.5637,64.5801,64.4736,64.4736,12745.0
2015-11-09 13:05:00,78.75,78.81,78.71,78.74,10877.0,64.4818,64.5309,64.449,64.4736,10877.0
2015-11-09 13:10:00,78.73,78.75,78.68,78.71,12164.0,64.4654,64.4818,64.4245,64.449,12164.0
2015-11-09 13:15:00,78.71,78.8,78.71,78.79,9787.0,64.449,64.5227,64.449,64.5146,9787.0
2015-11-09 13:20:00,78.79,78.87,78.77,78.85,7780.0,64.5146,64.5801,64.4982,64.5637,7780.0
2015-11-09 13:25:00,78.84,78.96,78.84,78.95,5900.0,64.5555,64.6537,64.5555,64.6456,5900.0
2015-11-09 13:30:00,78.95,79.02,78.9,78.98,8082.0,64.6456,64.7029,64.6046,64.6701,8082.0
2015-11-09 13:35:00,79.01,79.16,79.0,79.15,11935.0,64.6947,64.8175,64.6865,64.8093,11935.0
2015-11-09 13:40:00,79.18,79.27,79.14,79.23,11070.0,64.8339,64.9076,64.8011,64.8748,11070.0
2015-11-09 13:45:00,79.25,79.29,79.1,79.12,14339.0,64.8912,64.924,64.7684,64.7848,14339.0
2015-11-09 13:50:00,79.11,83.63,79.06,83.63,266503.0,64.7766,68.4776,64.7356,68.4776,266503.0
2015-11-09 13:55:00,89.88,90.16,83.64,89.35,312239.0,73.5952,73.8245,68.4858,73.1613,312239.0
2015-11-09 14:00:00,89.07,90.61,88.1,89.23,723227.0,72.932,74.193,72.1377,73.063,723227.0
2015-11-09 14:05:00,89.22,90.23,88.51,89.72,446507.0,73.0548,73.8818,72.4734,73.4642,446507.0
2015-11-09 14:10:00,89.71,90.96,89.47,89.76,469049.0,73.456,74.4795,73.2595,73.497,469049.0
2015-11-09 14:15:00,89.74,89.99,88.62,89.08,261960.0,73.4806,73.6853,72.5635,72.9402,261960.0
2015-11-09 14:20:00,89.08,89.43,88.82,88.86,148097.0,72.9402,73.2268,72.7273,72.76,148097.0
2015-11-09 14:25:00,88.88,89.13,88.53,88.77,187471.0,72.7764,72.9811,72.4898,72.6863,187471.0
2015-11-09 14:30:00,88.81,89.18,88.05,89.15,221465.0,72.7191,73.0221,72.0968,72.9975,221465.0
2015-11-09 14:35:00,89.16,89.57,89.09,89.25,161146.0,73.0057,73.3414,72.9484,73.0794,161146.0
2015-11-09 14:40:00,89.25,89.28,88.74,88.84,153334.0,73.0794,73.1039,72.6618,72.7437,153334.0
2015-11-09 14:45:00,88.82,88.87,88.51,88.75,129002.0,72.7273,72.7682,72.4734,72.67,129002.0
2015-11-09 14:50:00,88.75,89.15,88.7,89.06,110362.0,72.67,72.9975,72.629,72.9238,110362.0
2015-11-09 14:55:00,89.06,89.49,89.03,89.48,117540.0,72.9238,73.2759,72.8992,73.2677,117540.0
2015-11-09 15:00:00,89.47,89.5,89.34,89.49,168457.0,73.2595,73.2841,73.1531,73.2759,168457.0
2015-11-09 15:05:00,89.5,89.71,89.33,89.4,260281.0,73.2841,73.456,73.1449,73.2022,260281.0
2015-11-09 15:10:00,89.4,89.4,89.22,89.29,128878.0,73.2022,73.2022,73.0548,73.1121,128878.0
2015-11-09 15:15:00,89.3,89.37,88.81,88.84,162128.0,73.1203,73.1776,72.7191,72.7437,162128.0
2015-11-09 15:20:00,88.84,88.95,88.8,88.91,131164.0,72.7437,72.8337,72.7109,72.801,131164.0
2015-11-09 15:25:00,88.92,89.03,88.8,88.89,160818.0,72.8092,72.8992,72.7109,72.7846,160818.0
2015-11-09 15:30:00,88.89,89.05,88.85,89.01,131794.0,72.7846,72.9156,72.7518,72.8829,131794.0
2015-11-09 15:35:00,89.02,89.16,85.21,87.0,675178.0,72.891,73.0057,69.7714,71.237,675178.0
2015-11-09 15:40:00,87.15,88.03,86.41,87.74,414026.0,71.3599,72.0804,70.7539,71.843,414026.0
2015-11-09 15:45:00,87.71,88.68,87.53,88.55,329435.0,71.8184,72.6126,71.671,72.5062,329435.0
2015-11-09 15:50:00,88.51,89.25,88.3,89.19,267928.0,72.4734,73.0794,72.3015,73.0302,267928.0
2015-11-09 15:55:00,89.15,89.19,88.58,88.67,410101.0,72.9975,73.0302,72.5308,72.6045,410101.0
2015-11-10 09:30:00,86.66,87.91,86.66,87.64,171756.0,70.9586,71.9822,70.9586,71.7611,171756.0
2015-11-10 09:35:00,87.69,88.37,87.23,87.42,129663.0,71.802,72.3588,71.4254,71.5809,129663.0
2015-11-10 09:40:00,87.42,87.58,87.24,87.28,94655.0,71.5809,71.7119,71.4335,71.4663,94655.0
2015-11-10 09:45:00,87.29,87.47,87.0,87.39,68830.0,71.4745,71.6219,71.237,71.5564,68830.0
2015-11-10 09:50:00,87.38,87.51,87.26,87.3,78663.0,71.5482,71.6546,71.4499,71.4827,78663.0
2015-11-10 09:55:00,87.3,87.43,86.91,87.0,83625.0,71.4827,71.5891,71.1633,71.237,83625.0
2015-11-10 10:00:00,86.98,86.98,86.56,86.57,49785.0,71.2207,71.2207,70.8768,70.8849,49785.0
2015-11-10 10:05:00,86.6,86.6,86.15,86.49,83771.0,70.9095,70.9095,70.541,70.8194,83771.0
2015-11-10 10:10:00,86.47,86.57,86.28,86.3,116603.0,70.8031,70.8849,70.6475,70.6639,116603.0
2015-11-10 10:15:00,86.29,86.32,85.96,85.97,86476.0,70.6557,70.6802,70.3855,70.3937,86476.0
2015-11-10 10:20:00,85.97,86.2,85.88,86.14,68387.0,70.3937,70.582,70.32,70.5329,68387.0
2015-11-10 10:25:00,86.15,86.25,86.01,86.01,83508.0,70.541,70.6229,70.4264,70.4264,83508.0
2015-11-10 10:30:00,85.96,85.97,85.72,85.74,70118.0,70.3855,70.3937,70.1889,70.2053,70118.0
2015-11-10 10:35:00,85.76,86.06,85.73,86.02,89642.0,70.2217,70.4673,70.1971,70.4346,89642.0
2015-11-10 10:40:00,86.03,86.13,85.97,86.11,95182.0,70.4428,70.5247,70.3937,70.5083,95182.0
2015-11-10 10:45:00,86.12,86.57,86.11,86.57,111737.0,70.5165,70.8849,70.5083,70.8849,111737.0
2015-11-10 10:50:00,86.57,86.6,86.47,86.5,157329.0,70.8849,70.9095,70.8031,70.8276,157329.0
2015-11-10 10:55:00,86.5,86.98,86.49,86.96,78672.0,70.8276,71.2207,70.8194,71.2043,78672.0
2015-11-10 11:00:00,86.96,87.22,86.94,87.11,103087.0,71.2043,71.4172,71.1879,71.3271,103087.0
2015-11-10 11:05:00,87.11,87.11,86.98,87.01,29984.0,71.3271,71.3271,71.2207,71.2452,29984.0
2015-11-10 11:10:00,87.01,87.01,86.78,86.85,32494.0,71.2452,71.2452,71.0569,71.1142,32494.0
2015-11-10 11:15:00,86.86,87.1,86.84,86.98,30013.0,71.1224,71.3189,71.106,71.2207,30013.0
2015-11-10 11:20:00,86.99,87.1,86.91,86.91,29952.0,71.2288,71.3189,71.1633,71.1633,29952.0
2015-11-10 11:25:00,86.92,87.02,86.73,86.97,49244.0,71.1715,71.2534,71.016,71.2125,49244.0
2015-11-10 11:30:00,86.97,87.3,86.94,87.24,72753.0,71.2125,71.4827,71.1879,71.4335,72753.0
2015-11-10 11:35:00,87.28,87.59,87.19,87.45,98343.0,71.4663,71.7201,71.3926,71.6055,98343.0
2015-11-10 11:40:00,87.45,87.54,87.45,87.46,42135.0,71.6055,71.6792,71.6055,71.6137,42135.0
2015-11-10 11:45:00,87.45,87.53,87.41,87.45,56863.0,71.6055,71.671,71.5727,71.6055,56863.0
2015-11-10 11:50:00,87.44,87.46,87.31,87.4,40612.0,71.5973,71.6137,71.4909,71.5646,40612.0
2015-11-10 11:55:00,87.4,87.79,87.39,87.73,68533.0,71.5646,71.8839,71.5564,71.8348,68533.0
2015-11-10 12:00:00,87.73,87.96,87.57,87.95,47899.0,71.8348,72.0231,71.7038,72.0149,47899.0
2015-11-10 12:05:00,87.98,88.31,87.93,88.31,47114.0,72.0395,72.3097,71.9985,72.3097,47114.0
2015-11-10 12:10:00,88.29,88.49,88.21,88.48,31141.0,72.2933,72.4571,72.2278,72.4489,31141.0
2015-11-10 12:15:00,88.46,88.48,88.29,88.47,17008.0,72.4325,72.4489,72.2933,72.4407,17008.0
2015-11-10 12:20:00,88.46,88.57,88.24,88.37,19926.0,72.4325,72.5226,72.2524,72.3588,19926.0
2015-11-10 12:25:00,88.36,88.43,88.11,88.11,14072.0,72.3506,72.4079,72.1459,72.1459,14072.0
2015-11-10 12:30:00,88.1,88.13,87.92,88.09,13207.0,72.1377,72.1623,71.9903,72.1295,13207.0
2015-11-10 12:35:00,88.1,88.22,88.01,88.17,24857.0,72.1377,72.236,72.064,72.195,24857.0
2015-11-10 12:40:00,88.16,88.16,88.06,88.11,29155.0,72.1869,72.1869,72.105,72.1459,29155.0
2015-11-10 12:45:00,88.09,88.3,88.07,88.27,26267.0,72.1295,72.3015,72.1132,72.2769,26267.0
2015-11-10 12:50:00,88.28,88.33,88.23,88.31,37321.0,72.2851,72.3261,72.2442,72.3097,37321.0
2015-11-10 12:55:00,88.33,88.34,88.25,88.25,21103.0,72.3261,72.3342,72.2606,72.2606,21103.0
2015-11-10 13:00:00,88.25,88.29,88.19,88.2,19970.0,72.2606,72.2933,72.2114,72.2196,19970.0
2015-11-10 13:05:00,88.21,88.29,88.16,88.29,21865.0,72.2278,72.2933,72.1869,72.2933,21865.0
2015-11-10 13:10:00,88.26,88.43,88.25,88.4,15259.0,72.2687,72.4079,72.2606,72.3834,15259.0
2015-11-10 13:15:00,88.41,88.6,88.4,88.58,38111.0,72.3916,72.5471,72.3834,72.5308,38111.0
2015-11-10 13:20:00,88.59,88.78,88.47,88.63,36296.0,72.539,72.6945,72.4407,72.5717,36296.0
2015-11-10 13:25:00,88.63,88.9,88.54,88.9,53311.0,72.5717,72.7928,72.498,72.7928,53311.0
2015-11-10 13:30:00,88.89,88.96,88.77,88.79,25140.0,72.7846,72.8419,72.6863,72.7027,25140.0
2015-11-10 13:35:00,88.77,88.8,88.56,88.77,27531.0,72.6863,72.7109,72.5144,72.6863,27531.0
2015-11-10 13:40:00,88.74,88.85,88.7,88.81,12037.0,72.6618,72.7518,72.629,72.7191,12037.0
2015-11-10 13:45:00,88.8,88.81,88.57,88.64,34600.0,72.7109,72.7191,72.5226,72.5799,34600.0
2015-11-10 13:50:00,88.6,88.6,88.32,88.41,45863.0,72.5471,72.5471,72.3179,72.3916,45863.0
2015-11-10 13:55:00,88.4,88.4,88.17,88.19,30458.0,72.3834,72.3834,72.195,72.2114,30458.0
2015-11-10 14:00:00,88.19,88.37,88.19,88.24,24395.0,72.2114,72.3588,72.2114,72.2524,24395.0
2015-11-10 14:05:00,88.22,88.28,88.13,88.15,34888.0,72.236,72.2851,72.1623,72.1787,34888.0
2015-11-10 14:10:00,88.15,88.15,87.98,88.02,13243.0,72.1787,72.1787,72.0395,72.0722,13243.0
2015-11-10 14:15:00,88.01,88.01,87.68,87.69,16195.0,72.064,72.064,71.7938,71.802,16195.0
2015-11-10 14:20:00,87.69,87.93,87.68,87.84,18374.0,71.802,71.9985,71.7938,71.9248,18374.0
2015-11-10 14:25:00,87.84,87.97,87.84,87.95,30770.0,71.9248,72.0313,71.9248,72.0149,30770.0
2015-11-10 14:30:00,87.95,88.13,87.93,88.12,16504.0,72.0149,72.1623,71.9985,72.1541,16504.0
2015-11-10 14:35:00,88.13,88.2,88.09,88.12,21503.0,72.1623,72.2196,72.1295,72.1541,21503.0
2015-11-10 14:40:00,88.14,88.35,88.03,88.26,31210.0,72.1705,72.3424,72.0804,72.2687,31210.0
2015-11-10 14:45:00,88.27,88.29,88.22,88.26,25616.0,72.2769,72.2933,72.236,72.2687,25616.0
2015-11-10 14:50:00,88.27,88.33,88.18,88.19,17232.0,72.2769,72.3261,72.2032,72.2114,17232.0
2015-11-10 14:55:00,88.19,88.27,88.08,88.13,34432.0,72.2114,72.2769,72.1214,72.1623,34432.0
2015-11-10 15:00:00,88.1,88.22,88.08,88.19,16667.0,72.1377,72.236,72.1214,72.2114,16667.0
2015-11-10 15:05:00,88.2,88.22,88.13,88.22,26108.0,72.2196,72.236,72.1623,72.236,26108.0
2015-11-10 15:10:00,88.22,88.27,88.21,88.24,22251.0,72.236,72.2769,72.2278,72.2524,22251.0
2015-11-10 15:15:00,88.24,88.3,88.15,88.15,21647.0,72.2524,72.3015,72.1787,72.1787,21647.0
2015-11-10 15:20:00,88.17,88.33,88.17,88.31,25811.0,72.195,72.3261,72.195,72.3097,25811.0
2015-11-10 15:25:00,88.32,88.32,88.18,88.22,21319.0,72.3179,72.3179,72.2032,72.236,21319.0
2015-11-10 15:30:00,88.23,88.38,88.2,88.35,43024.0,72.2442,72.367,72.2196,72.3424,43024.0
2015-11-10 15:35:00,88.34,88.46,88.33,88.44,73798.0,72.3342,72.4325,72.3261,72.4161,73798.0
2015-11-10 15:40:00,88.45,88.62,88.44,88.59,52452.0,72.4243,72.5635,72.4161,72.539,52452.0
2015-11-10 15:45:00,88.57,88.6,88.45,88.45,65349.0,72.5226,72.5471,72.4243,72.4243,65349.0
2015-11-10 15:50:00,88.45,88.47,88.37,88.39,49137.0,72.4243,72.4407,72.3588,72.3752,49137.0
2015-11-10 15:55:00,88.39,88.78,88.33,88.6,224100.0,72.3752,72.6945,72.3261,72.5471,224100.0
2015-11-11 09:30:00,88.67,88.96,88.43,88.94,128677.0,72.6045,72.8419,72.4079,72.8255,128677.0
2015-11-11 09:35:00,88.85,88.93,88.68,88.89,25512.0,72.7518,72.8173,72.6126,72.7846,25512.0
2015-11-11 09:40:00,88.89,88.95,88.58,88.78,33337.0,72.7846,72.8337,72.5308,72.6945,33337.0
2015-11-11 09:45:00,88.78,88.98,88.73,88.9,47484.0,72.6945,72.8583,72.6536,72.7928,47484.0
2015-11-11 09:50:00,88.93,88.95,88.8,88.8,50723.0,72.8173,72.8337,72.7109,72.7109,50723.0
2015-11-11 09:55:00,88.81,88.89,88.52,88.87,63729.0,72.7191,72.7846,72.4816,72.7682,63729.0
2015-11-11 10:00:00,88.84,88.84,88.51,88.56,16185.0,72.7437,72.7437,72.4734,72.5144,16185.0
2015-11-11 10:05:00,88.54,88.54,88.34,88.36,40731.0,72.498,72.498,72.3342,72.3506,40731.0
2015-11-11 10:10:00,88.36,88.36,88.19,88.22,55209.0,72.3506,72.3506,72.2114,72.236,55209.0
2015-11-11 10:15:00,88.23,88.4,88.15,88.4,18178.0,72.2442,72.3834,72.1787,72.3834,18178.0
2015-11-11 10:20:00,88.38,88.42,88.27,88.29,26772.0,72.367,72.3998,72.2769,72.2933,26772.0
2015-11-11 10:25:00,88.29,88.39,88.26,88.3,31450.0,72.2933,72.3752,72.2687,72.3015,31450.0
2015-11-11 10:30:00,88.3,88.33,88.19,88.27,19998.0,72.3015,72.3261,72.2114,72.2769,19998.0
2015-11-11 10:35:00,88.27,88.36,88.13,88.36,69418.0,72.2769,72.3506,72.1623,72.3506,69418.0
2015-11-11 10:40:00,88.34,88.4,88.27,88.27,31742.0,72.3342,72.3834,72.2769,72.2769,31742.0
2015-11-11 10:45:00,88.27,88.28,88.04,88.07,69519.0,72.2769,72.2851,72.0886,72.1132,69519.0
2015-11-11 10:50:00,88.06,88.17,87.93,88.06,23985.0,72.105,72.195,71.9985,72.105,23985.0
2015-11-11 10:55:00,88.06,88.2,88.05,88.16,13600.0,72.105,72.2196,72.0968,72.1869,13600.0
2015-11-11 11:00:00,88.1,88.42,88.05,88.3,19580.0,72.1377,72.3998,72.0968,72.3015,19580.0
2015-11-11 11:05:00,88.27,88.39,88.2,88.29,25710.0,72.2769,72.3752,72.2196,72.2933,25710.0
2015-11-11 11:10:00,88.28,88.36,88.12,88.17,29852.0,72.2851,72.3506,72.1541,72.195,29852.0
2015-11-11 11:15:00,88.16,88.19,87.96,87.97,21952.0,72.1869,72.2114,72.0231,72.0313,21952.0
2015-11-11 11:20:00,88.02,88.07,87.9,87.94,40498.0,72.0722,72.1132,71.974,72.0067,40498.0
2015-11-11 11:25:00,87.93,88.06,87.93,87.99,15595.0,71.9985,72.105,71.9985,72.0477,15595.0
2015-11-11 11:30:00,88.05,88.06,87.79,87.81,43775.0,72.0968,72.105,71.8839,71.9003,43775.0
2015-11-11 11:35:00,87.81,88.09,87.81,88.09,12643.0,71.9003,72.1295,71.9003,72.1295,12643.0
2015-11-11 11:40:00,88.09,88.26,88.09,88.24,27667.0,72.1295,72.2687,72.1295,72.2524,27667.0
2015-11-11 11:45:00,88.24,88.53,88.22,88.52,51723.0,72.2524,72.4898,72.236,72.4816,51723.0
2015-11-11 11:50:00,88.52,88.8,88.52,88.69,12256.0,72.4816,72.7109,72.4816,72.6208,12256.0
2015-11-11 11:55:00,88.72,88.82,88.62,88.63,10348.0,72.6454,72.7273,72.5635,72.5717,10348.0
2015-11-11 12:00:00,88.65,88.7,88.59,88.67,12015.0,72.5881,72.629,72.539,72.6045,12015.0
2015-11-11 12:05:00,88.65,88.71,88.6,88.7,11529.0,72.5881,72.6372,72.5471,72.629,11529.0
2015-11-11 12:10:00,88.67,88.77,88.62,88.77,9950.0,72.6045,72.6863,72.5635,72.6863,9950.0
2015-11-11 12:15:00,88.75,88.86,88.75,88.84,16515.0,72.67,72.76,72.67,72.7437,16515.0
2015-11-11 12:20:00,88.86,88.98,88.86,88.89,13994.0,72.76,72.8583,72.76,72.7846,13994.0
2015-11-11 12:25:00,88.91,88.99,88.84,88.84,11408.0,72.801,72.8665,72.7437,72.7437,11408.0
2015-11-11 12:30:00,88.86,89.0,88.86,88.97,24353.0,72.76,72.8747,72.76,72.8501,24353.0
2015-11-11 12:35:00,88.98,89.11,88.93,89.11,36369.0,72.8583,72.9647,72.8173,72.9647,36369.0
2015-11-11 12:40:00,89.13,89.38,89.12,89.33,16802.0,72.9811,73.1858,72.9729,73.1449,16802.0
2015-11-11 12:45:00,89.33,89.34,89.21,89.24,9822.0,73.1449,73.1531,73.0466,73.0712,9822.0
2015-11-11 12:50:00,89.21,89.21,89.1,89.11,16101.0,73.0466,73.0466,72.9565,72.9647,16101.0
2015-11-11 12:55:00,89.08,89.13,89.03,89.12,11456.0,72.9402,72.9811,72.8992,72.9729,11456.0
2015-11-11 13:00:00,89.12,89.12,88.98,89.02,9950.0,72.9729,72.9729,72.8583,72.891,9950.0
2015-11-11 13:05:00,89.02,89.03,88.78,88.88,8023.0,72.891,72.8992,72.6945,72.7764,8023.0
2015-11-11 13:10:00,88.85,88.89,88.72,88.86,13752.0,72.7518,72.7846,72.6454,72.76,13752.0
2015-11-11 13:15:00,88.84,88.88,88.75,88.76,14163.0,72.7437,72.7764,72.67,72.6782,14163.0
2015-11-11 13:20:00,88.73,88.83,88.7,88.72,13289.0,72.6536,72.7355,72.629,72.6454,13289.0
2015-11-11 13:25:00,88.71,88.77,88.58,88.64,18116.0,72.6372,72.6863,72.5308,72.5799,18116.0
2015-11-11 13:30:00,88.64,88.7,88.57,88.65,12337.0,72.5799,72.629,72.5226,72.5881,12337.0
2015-11-11 13:35:00,88.64,88.73,88.6,88.72,11646.0,72.5799,72.6536,72.5471,72.6454,11646.0
2015-11-11 13:40:00,88.73,88.8,88.64,88.78,8160.0,72.6536,72.7109,72.5799,72.6945,8160.0
2015-11-11 13:45:00,88.78,88.98,88.74,88.94,25570.0,72.6945,72.8583,72.6618,72.8255,25570.0
2015-11-11 13:50:00,88.93,89.01,88.9,88.91,11965.0,72.8173,72.8829,72.7928,72.801,11965.0
2015-11-11 13:55:00,88.91,88.93,88.76,88.76,9936.0,72.801,72.8173,72.6782,72.6782,9936.0
2015-11-11 14:00:00,88.75,88.86,88.68,88.69,37069.0,72.67,72.76,72.6126,72.6208,37069.0
2015-11-11 14:05:00,88.68,88.78,88.62,88.73,10169.0,72.6126,72.6945,72.5635,72.6536,10169.0
2015-11-11 14:10:00,88.76,88.81,88.64,88.71,8586.0,72.6782,72.7191,72.5799,72.6372,8586.0
2015-11-11 14:15:00,88.73,88.85,88.63,88.83,14104.0,72.6536,72.7518,72.5717,72.7355,14104.0
2015-11-11 14:20:00,88.81,88.91,88.76,88.88,9376.0,72.7191,72.801,72.6782,72.7764,9376.0
2015-11-11 14:25:00,88.92,88.95,88.75,88.9,10930.0,72.8092,72.8337,72.67,72.7928,10930.0
2015-11-11 14:30:00,88.95,89.09,88.95,89.02,15239.0,72.8337,72.9484,72.8337,72.891,15239.0
2015-11-11 14:35:00,89.03,89.05,88.93,89.02,14376.0,72.8992,72.9156,72.8173,72.891,14376.0
2015-11-11 14:40:00,89.02,89.05,88.86,88.98,11325.0,72.891,72.9156,72.76,72.8583,11325.0
2015-11-11 14:45:00,88.99,89.0,88.91,88.93,16405.0,72.8665,72.8747,72.801,72.8173,16405.0
2015-11-11 14:50:00,88.93,88.97,88.91,88.96,21055.0,72.8173,72.8501,72.801,72.8419,21055.0
2015-11-11 14:55:00,88.96,88.98,88.74,88.78,14699.0,72.8419,72.8583,72.6618,72.6945,14699.0
2015-11-11 15:00:00,88.81,88.85,88.72,88.8,17418.0,72.7191,72.7518,72.6454,72.7109,17418.0
2015-11-11 15:05:00,88.81,88.87,88.76,88.84,35610.0,72.7191,72.7682,72.6782,72.7437,35610.0
2015-11-11 15:10:00,88.83,89.02,88.83,88.94,21492.0,72.7355,72.891,72.7355,72.8255,21492.0
2015-11-11 15:15:00,88.94,89.01,88.91,88.96,13565.0,72.8255,72.8829,72.801,72.8419,13565.0
2015-11-11 15:20:00,88.96,89.02,88.91,88.92,12947.0,72.8419,72.891,72.801,72.8092,12947.0
2015-11-11 15:25:00,88.96,89.07,88.94,89.07,19933.0,72.8419,72.932,72.8255,72.932,19933.0
2015-11-11 15:30:00,89.05,89.14,88.95,88.95,53294.0,72.9156,72.9893,72.8337,72.8337,53294.0
2015-11-11 15:35:00,88.95,88.99,88.87,88.89,23847.0,72.8337,72.8665,72.7682,72.7846,23847.0
2015-11-11 15:40:00,88.91,89.0,88.87,88.98,54430.0,72.801,72.8747,72.7682,72.8583,54430.0
2015-11-11 15:45:00,88.95,88.96,88.83,88.84,68093.0,72.8337,72.8419,72.7355,72.7437,68093.0
2015-11-11 15:50:00,88.83,88.89,88.78,88.81,49769.0,72.7355,72.7846,72.6945,72.7191,49769.0
2015-11-11 15:55:00,88.79,88.93,88.74,88.91,156753.0,72.7027,72.8173,72.6618,72.801,156753.0
2015-11-12 09:30:00,87.98,88.4,87.46,87.86,80064.0,72.0395,72.3834,71.6137,71.9412,80064.0
2015-11-12 09:35:00,87.77,88.61,87.68,88.38,47115.0,71.8675,72.5553,71.7938,72.367,47115.0
2015-11-12 09:40:00,88.31,89.12,88.3,89.12,38519.0,72.3097,72.9729,72.3015,72.9729,38519.0
2015-11-12 09:45:00,89.14,89.9,89.07,89.86,50048.0,72.9893,73.6116,72.932,73.5788,50048.0
2015-11-12 09:50:00,89.84,90.0,89.58,89.76,24421.0,73.5625,73.6935,73.3496,73.497,24421.0
2015-11-12 09:55:00,89.77,89.77,89.07,89.35,21799.0,73.5052,73.5052,72.932,73.1613,21799.0
2015-11-12 10:00:00,89.45,89.46,88.86,88.86,50857.0,73.2431,73.2513,72.76,72.76,50857.0
2015-11-12 10:05:00,88.87,88.93,88.7,88.92,30378.0,72.7682,72.8173,72.629,72.8092,30378.0
2015-11-12 10:10:00,88.94,89.0,88.77,88.87,32010.0,72.8255,72.8747,72.6863,72.7682,32010.0
2015-11-12 10:15:00,88.88,89.1,88.83,89.07,32399.0,72.7764,72.9565,72.7355,72.932,32399.0
2015-11-12 10:20:00,89.09,89.09,88.76,88.93,28500.0,72.9484,72.9484,72.6782,72.8173,28500.0
2015-11-12 10:25:00,88.93,89.07,88.82,89.07,28259.0,72.8173,72.932,72.7273,72.932,28259.0
2015-11-12 10:30:00,89.03,89.03,88.64,88.75,32805.0,72.8992,72.8992,72.5799,72.67,32805.0
2015-11-12 10:35:00,88.75,89.19,88.67,89.14,31459.0,72.67,73.0302,72.6045,72.9893,31459.0
2015-11-12 10:40:00,89.11,89.11,88.89,88.97,13300.0,72.9647,72.9647,72.7846,72.8501,13300.0
2015-11-12 10:45:00,88.99,89.03,88.82,88.93,14102.0,72.8665,72.8992,72.7273,72.8173,14102.0
2015-11-12 10:50:00,88.95,89.15,88.93,89.14,17799.0,72.8337,72.9975,72.8173,72.9893,17799.0
2015-11-12 10:55:00,89.12,89.5,89.05,89.5,50618.0,72.9729,73.2841,72.9156,73.2841,50618.0
2015-11-12 11:00:00,89.58,89.63,89.12,89.31,16556.0,73.3496,73.3905,72.9729,73.1285,16556.0
2015-11-12 11:05:00,89.28,89.49,89.22,89.35,23934.0,73.1039,73.2759,73.0548,73.1613,23934.0
2015-11-12 11:10:00,89.37,89.38,88.89,88.89,30407.0,73.1776,73.1858,72.7846,72.7846,30407.0
2015-11-12 11:15:00,88.89,88.9,88.5,88.5,27076.0,72.7846,72.7928,72.4653,72.4653,27076.0
2015-11-12 11:20:00,88.45,88.68,88.43,88.65,30846.0,72.4243,72.6126,72.4079,72.5881,30846.0
2015-11-12 11:25:00,88.65,88.78,88.63,88.72,37777.0,72.5881,72.6945,72.5717,72.6454,37777.0
2015-11-12 11:30:00,88.71,88.82,88.69,88.75,27021.0,72.6372,72.7273,72.6208,72.67,27021.0
2015-11-12 11:35:00,88.75,88.9,88.72,88.9,18010.0,72.67,72.7928,72.6454,72.7928,18010.0
2015-11-12 11:40:00,88.89,88.99,88.88,88.92,15919.0,72.7846,72.8665,72.7764,72.8092,15919.0
2015-11-12 11:45:00,88.88,88.91,88.54,88.62,20641.0,72.7764,72.801,72.498,72.5635,20641.0
2015-11-12 11:50:00,88.62,88.65,88.55,88.64,13664.0,72.5635,72.5881,72.5062,72.5799,13664.0
2015-11-12 11:55:00,88.64,89.0,88.64,88.95,20179.0,72.5799,72.8747,72.5799,72.8337,20179.0
2015-11-12 12:00:00,88.95,89.12,88.95,89.01,15287.0,72.8337,72.9729,72.8337,72.8829,15287.0
2015-11-12 12:05:00,89.04,89.04,88.73,88.73,13129.0,72.9074,72.9074,72.6536,72.6536,13129.0
2015-11-12 12:10:00,88.74,88.77,88.51,88.51,23079.0,72.6618,72.6863,72.4734,72.4734,23079.0
2015-11-12 12:15:00,88.49,88.6,88.46,88.6,24714.0,72.4571,72.5471,72.4325,72.5471,24714.0
2015-11-12 12:20:00,88.6,88.67,88.51,88.53,24645.0,72.5471,72.6045,72.4734,72.4898,24645.0
2015-11-12 12:25:00,88.51,88.64,88.5,88.59,13527.0,72.4734,72.5799,72.4653,72.539,13527.0
2015-11-12 12:30:00,88.61,88.66,88.55,88.65,23417.0,72.5553,72.5963,72.5062,72.5881,23417.0
2015-11-12 12:35:00,88.64,88.75,88.64,88.73,21359.0,72.5799,72.67,72.5799,72.6536,21359.0
2015-11-12 12:40:00,88.74,89.01,88.74,88.94,16502.0,72.6618,72.8829,72.6618,72.8255,16502.0
2015-11-12 12:45:00,88.92,89.1,88.92,89.1,14099.0,72.8092,72.9565,72.8092,72.9565,14099.0
2015-11-12 12:50:00,89.1,89.14,89.0,89.08,17003.0,72.9565,72.9893,72.8747,72.9402,17003.0
2015-11-12 12:55:00,89.1,89.22,89.07,89.19,12200.0,72.9565,73.0548,72.932,73.0302,12200.0
2015-11-12 13:00:00,89.19,89.27,89.15,89.2,12083.0,73.0302,73.0957,72.9975,73.0384,12083.0
2015-11-12 13:05:00,89.14,89.16,88.95,88.95,8454.0,72.9893,73.0057,72.8337,72.8337,8454.0
2015-11-12 13:10:00,88.94,89.0,88.9,88.95,10247.0,72.8255,72.8747,72.7928,72.8337,10247.0
2015-11-12 13:15:00,88.96,89.26,88.95,89.26,17488.0,72.8419,73.0876,72.8337,73.0876,17488.0
2015-11-12 13:20:00,89.26,89.27,89.09,89.2,17513.0,73.0876,73.0957,72.9484,73.0384,17513.0
2015-11-12 13:25:00,89.21,89.26,89.07,89.19,14264.0,73.0466,73.0876,72.932,73.0302,14264.0
2015-11-12 13:30:00,89.21,89.24,89.1,89.16,12995.0,73.0466,73.0712,72.9565,73.0057,12995.0
2015-11-12 13:35:00,89.12,89.23,89.1,89.23,12755.0,72.9729,73.063,72.9565,73.063,12755.0
2015-11-12 13:40:00,89.22,89.24,89.09,89.13,12165.0,73.0548,73.0712,72.9484,72.9811,12165.0
2015-11-12 13:45:00,89.14,89.19,89.05,89.19,16836.0,72.9893,73.0302,72.9156,73.0302,16836.0
2015-11-12 13:50:00,89.2,89.24,89.14,89.16,12123.0,73.0384,73.0712,72.9893,73.0057,12123.0
2015-11-12 13:55:00,89.18,89.21,89.08,89.12,10797.0,73.0221,73.0466,72.9402,72.9729,10797.0
2015-11-12 14:00:00,89.09,89.13,88.93,88.96,12409.0,72.9484,72.9811,72.8173,72.8419,12409.0
2015-11-12 14:05:00,88.92,88.92,88.73,88.8,16520.0,72.8092,72.8092,72.6536,72.7109,16520.0
2015-11-12 14:10:00,88.82,88.84,88.71,88.75,19165.0,72.7273,72.7437,72.6372,72.67,19165.0
2015-11-12 14:15:00,88.76,88.8,88.7,88.73,14161.0,72.6782,72.7109,72.629,72.6536,14161.0
2015-11-12 14:20:00,88.75,88.83,88.72,88.75,31905.0,72.67,72.7355,72.6454,72.67,31905.0
2015-11-12 14:25:00,88.76,89.0,88.76,88.98,71087.0,72.6782,72.8747,72.6782,72.8583,71087.0
2015-11-12 14:30:00,89.01,89.09,88.98,89.03,17932.0,72.8829,72.9484,72.8583,72.8992,17932.0
2015-11-12 14:35:00,89.02,89.02,88.78,88.88,7710.0,72.891,72.891,72.6945,72.7764,7710.0
2015-11-12 14:40:00,88.86,88.94,88.81,88.85,19119.0,72.76,72.8255,72.7191,72.7518,19119.0
2015-11-12 14:45:00,88.85,88.85,88.65,88.71,36894.0,72.7518,72.7518,72.5881,72.6372,36894.0
2015-11-12 14:50:00,88.69,88.73,88.37,88.4,22088.0,72.6208,72.6536,72.3588,72.3834,22088.0
2015-11-12 14:55:00,88.43,88.55,88.35,88.52,22969.0,72.4079,72.5062,72.3424,72.4816,22969.0
2015-11-12 15:00:00,88.55,88.66,88.53,88.55,19044.0,72.5062,72.5963,72.4898,72.5062,19044.0
2015-11-12 15:05:00,88.57,88.61,88.52,88.54,13800.0,72.5226,72.5553,72.4816,72.498,13800.0
2015-11-12 15:10:00,88.53,88.73,88.53,88.72,31441.0,72.4898,72.6536,72.4898,72.6454,31441.0
2015-11-12 15:15:00,88.72,88.87,88.65,88.84,15632.0,72.6454,72.7682,72.5881,72.7437,15632.0
2015-11-12 15:20:00,88.85,88.85,88.73,88.73,19759.0,72.7518,72.7518,72.6536,72.6536,19759.0
2015-11-12 15:25:00,88.75,88.78,88.66,88.69,13198.0,72.67,72.6945,72.5963,72.6208,13198.0
2015-11-12 15:30:00,88.67,88.75,88.63,88.68,36106.0,72.6045,72.67,72.5717,72.6126,36106.0
2015-11-12 15:35:00,88.67,88.79,88.59,88.72,38758.0,72.6045,72.7027,72.539,72.6454,38758.0
2015-11-12 15:40:00,88.72,88.81,88.65,88.75,52186.0,72.6454,72.7191,72.5881,72.67,52186.0
2015-11-12 15:45:00,88.72,88.83,88.66,88.7,47974.0,72.6454,72.7355,72.5963,72.629,47974.0
2015-11-12 15:50:00,88.68,88.69,88.52,88.57,80226.0,72.6126,72.6208,72.4816,72.5226,80226.0
2015-11-12 15:55:00,88.57,88.82,88.48,88.75,188734.0,72.5226,72.7273,72.4489,72.67,188734.0
2015-11-13 09:30:00,88.48,89.18,88.3,89.1,34736.0,72.4489,73.0221,72.3015,72.9565,34736.0
2015-11-13 09:35:00,89.06,89.5,89.04,89.45,18914.0,72.9238,73.2841,72.9074,73.2431,18914.0
2015-11-13 09:40:00,89.45,89.66,88.85,88.9,28588.0,73.2431,73.4151,72.7518,72.7928,28588.0
2015-11-13 09:45:00,88.87,89.26,88.73,89.23,21042.0,72.7682,73.0876,72.6536,73.063,21042.0
2015-11-13 09:50:00,89.18,89.21,88.76,89.0,26593.0,73.0221,73.0466,72.6782,72.8747,26593.0
2015-11-13 09:55:00,89.01,89.19,88.78,89.19,27094.0,72.8829,73.0302,72.6945,73.0302,27094.0
2015-11-13 10:00:00,89.17,89.18,88.67,88.76,22621.0,73.0139,73.0221,72.6045,72.6782,22621.0
2015-11-13 10:05:00,88.76,88.84,88.59,88.73,20724.0,72.6782,72.7437,72.539,72.6536,20724.0
2015-11-13 10:10:00,88.72,88.88,88.67,88.76,16624.0,72.6454,72.7764,72.6045,72.6782,16624.0
2015-11-13 10:15:00,88.71,88.81,88.6,88.81,19184.0,72.6372,72.7191,72.5471,72.7191,19184.0
2015-11-13 10:20:00,88.82,89.01,88.82,88.95,10730.0,72.7273,72.8829,72.7273,72.8337,10730.0
2015-11-13 10:25:00,88.92,88.95,88.67,88.67,8461.0,72.8092,72.8337,72.6045,72.6045,8461.0
2015-11-13 10:30:00,88.71,88.84,88.51,88.73,16694.0,72.6372,72.7437,72.4734,72.6536,16694.0
2015-11-13 10:35:00,88.68,89.2,88.68,89.05,11762.0,72.6126,73.0384,72.6126,72.9156,11762.0
2015-11-13 10:40:00,89.05,89.22,89.0,89.04,7718.0,72.9156,73.0548,72.8747,72.9074,7718.0
2015-11-13 10:45:00,89.07,89.25,89.03,89.2,12797.0,72.932,73.0794,72.8992,73.0384,12797.0
2015-11-13 10:50:00,89.21,89.25,89.05,89.18,10767.0,73.0466,73.0794,72.9156,73.0221,10767.0
2015-11-13 10:55:00,89.22,89.23,89.06,89.12,23415.0,73.0548,73.063,72.9238,72.9729,23415.0
2015-11-13 11:00:00,89.12,89.12,88.95,89.05,21298.0,72.9729,72.9729,72.8337,72.9156,21298.0
2015-11-13 11:05:00,89.1,89.2,89.03,89.03,9929.0,72.9565,73.0384,72.8992,72.8992,9929.0
2015-11-13 11:10:00,89.09,89.1,88.81,89.02,28953.0,72.9484,72.9565,72.7191,72.891,28953.0
2015-11-13 11:15:00,88.99,89.02,88.85,89.01,54769.0,72.8665,72.891,72.7518,72.8829,54769.0
2015-11-13 11:20:00,88.97,89.17,88.91,89.17,23461.0,72.8501,73.0139,72.801,73.0139,23461.0
2015-11-13 11:25:00,89.16,89.22,89.06,89.06,11571.0,73.0057,73.0548,72.9238,72.9238,11571.0
2015-11-13 11:30:00,89.05,89.19,89.03,89.18,18117.0,72.9156,73.0302,72.8992,73.0221,18117.0
2015-11-13 11:35:00,89.15,89.23,88.9,88.9,10934.0,72.9975,73.063,72.7928,72.7928,10934.0
2015-11-13 11:40:00,88.94,89.3,88.94,89.26,13552.0,72.8255,73.1203,72.8255,73.0876,13552.0
2015-11-13 11:45:00,89.25,89.45,89.2,89.22,12187.0,73.0794,73.2431,73.0384,73.0548,12187.0
2015-11-13 11:50:00,89.22,89.4,89.14,89.36,9067.0,73.0548,73.2022,72.9893,73.1694,9067.0
2015-11-13 11:55:00,89.37,89.5,89.3,89.5,21368.0,73.1776,73.2841,73.1203,73.2841,21368.0
2015-11-13 12:00:00,89.51,89.52,89.27,89.51,13765.0,73.2923,73.3005,73.0957,73.2923,13765.0
2015-11-13 12:05:00,89.45,89.48,89.34,89.47,9035.0,73.2431,73.2677,73.1531,73.2595,9035.0
2015-11-13 12:10:00,89.49,89.71,89.48,89.54,15764.0,73.2759,73.456,73.2677,73.3168,15764.0
2015-11-13 12:15:00,89.63,89.79,89.6,89.6,11405.0,73.3905,73.5215,73.366,73.366,11405.0
2015-11-13 12:20:00,89.58,89.61,89.43,89.44,5350.0,73.3496,73.3741,73.2268,73.2349,5350.0
2015-11-13 12:25:00,89.42,89.44,89.34,89.34,9321.0,73.2186,73.2349,73.1531,73.1531,9321.0
2015-11-13 12:30:00,89.32,89.45,89.29,89.4,7882.0,73.1367,73.2431,73.1121,73.2022,7882.0
2015-11-13 12:35:00,89.43,89.43,89.14,89.2,8745.0,73.2268,73.2268,72.9893,73.0384,8745.0
2015-11-13 12:40:00,89.18,89.18,88.93,89.08,13359.0,73.0221,73.0221,72.8173,72.9402,13359.0
2015-11-13 12:45:00,89.04,89.06,88.96,88.96,12971.0,72.9074,72.9238,72.8419,72.8419,12971.0
2015-11-13 12:50:00,88.99,89.1,88.99,89.08,11119.0,72.8665,72.9565,72.8665,72.9402,11119.0
2015-11-13 12:55:00,89.08,89.19,89.05,89.05,12155.0,72.9402,73.0302,72.9156,72.9156,12155.0
2015-11-13 13:00:00,89.08,89.16,89.0,89.06,12101.0,72.9402,73.0057,72.8747,72.9238,12101.0
2015-11-13 13:05:00,89.07,89.09,88.79,88.83,12937.0,72.932,72.9484,72.7027,72.7355,12937.0
2015-11-13 13:10:00,88.87,88.92,88.78,88.86,6818.0,72.7682,72.8092,72.6945,72.76,6818.0
2015-11-13 13:15:00,88.86,88.94,88.76,88.87,10994.0,72.76,72.8255,72.6782,72.7682,10994.0
2015-11-13 13:20:00,88.84,88.88,88.76,88.84,12399.0,72.7437,72.7764,72.6782,72.7437,12399.0
2015-11-13 13:25:00,88.85,88.91,88.78,88.86,23211.0,72.7518,72.801,72.6945,72.76,23211.0
2015-11-13 13:30:00,88.88,89.01,88.88,89.01,19239.0,72.7764,72.8829,72.7764,72.8829,19239.0
2015-11-13 13:35:00,89.02,89.02,88.83,88.83,31380.0,72.891,72.891,72.7355,72.7355,31380.0
2015-11-13 13:40:00,88.85,89.05,88.83,88.99,31417.0,72.7518,72.9156,72.7355,72.8665,31417.0
2015-11-13 13:45:00,88.98,89.06,88.95,89.04,16419.0,72.8583,72.9238,72.8337,72.9074,16419.0
2015-11-13 13:50:00,89.03,89.15,89.0,89.09,11682.0,72.8992,72.9975,72.8747,72.9484,11682.0
2015-11-13 13:55:00,89.03,89.06,88.88,89.02,24303.0,72.8992,72.9238,72.7764,72.891,24303.0
2015-11-13 14:00:00,89.05,89.05,88.87,88.93,19406.0,72.9156,72.9156,72.7682,72.8173,19406.0
2015-11-13 14:05:00,88.91,89.05,88.85,88.95,43225.0,72.801,72.9156,72.7518,72.8337,43225.0
2015-11-13 14:10:00,88.88,89.1,88.88,89.06,15091.0,72.7764,72.9565,72.7764,72.9238,15091.0
2015-11-13 14:15:00,89.02,89.16,88.95,89.13,16812.0,72.891,73.0057,72.8337,72.9811,16812.0
2015-11-13 14:20:00,89.14,89.18,89.06,89.1,11987.0,72.9893,73.0221,72.9238,72.9565,11987.0
2015-11-13 14:25:00,89.07,89.07,88.91,88.94,6342.0,72.932,72.932,72.801,72.8255,6342.0
2015-11-13 14:30:00,88.89,88.94,88.83,88.91,10915.0,72.7846,72.8255,72.7355,72.801,10915.0
2015-11-13 14:35:00,88.89,88.96,88.86,88.94,15778.0,72.7846,72.8419,72.76,72.8255,15778.0
2015-11-13 14:40:00,88.88,88.99,88.81,88.98,11768.0,72.7764,72.8665,72.7191,72.8583,11768.0
2015-11-13 14:45:00,88.97,89.0,88.83,88.85,12355.0,72.8501,72.8747,72.7355,72.7518,12355.0
2015-11-13 14:50:00,88.86,88.92,88.78,88.81,27014.0,72.76,72.8092,72.6945,72.7191,27014.0
2015-11-13 14:55:00,88.85,88.89,88.73,88.78,15659.0,72.7518,72.7846,72.6536,72.6945,15659.0
2015-11-13 15:00:00,88.73,88.99,88.73,88.91,17313.0,72.6536,72.8665,72.6536,72.801,17313.0
2015-11-13 15:05:00,88.88,89.03,88.86,89.0,21528.0,72.7764,72.8992,72.76,72.8747,21528.0
2015-11-13 15:10:00,89.01,89.16,89.0,89.12,19685.0,72.8829,73.0057,72.8747,72.9729,19685.0
2015-11-13 15:15:00,89.11,89.18,88.96,88.96,9052.0,72.9647,73.0221,72.8419,72.8419,9052.0
2015-11-13 15:20:00,89.0,89.0,88.8,88.99,13241.0,72.8747,72.8747,72.7109,72.8665,13241.0
2015-11-13 15:25:00,88.95,89.1,88.94,88.98,45601.0,72.8337,72.9565,72.8255,72.8583,45601.0
2015-11-13 15:30:00,88.97,89.15,88.92,88.98,22340.0,72.8501,72.9975,72.8092,72.8583,22340.0
2015-11-13 15:35:00,88.98,89.02,88.84,88.88,24484.0,72.8583,72.891,72.7437,72.7764,24484.0
2015-11-13 15:40:00,88.89,88.99,88.76,88.82,38167.0,72.7846,72.8665,72.6782,72.7273,38167.0
2015-11-13 15:45:00,88.8,89.02,88.8,89.0,44721.0,72.7109,72.891,72.7109,72.8747,44721.0
2015-11-13 15:50:00,89.02,89.03,88.86,88.92,45144.0,72.891,72.8992,72.76,72.8092,45144.0
2015-11-13 15:55:00,88.91,88.98,88.84,88.96,85066.0,72.801,72.8583,72.7437,72.8419,85066.0
2015-11-16 09:30:00,88.81,89.13,87.5,88.98,37091.0,72.7191,72.9811,71.6464,72.8583,37091.0
2015-11-16 09:35:00,89.0,89.26,88.83,89.26,30905.0,72.8747,73.0876,72.7355,73.0876,30905.0
2015-11-16 09:40:00,89.21,89.65,88.99,88.99,18580.0,73.0466,73.4069,72.8665,72.8665,18580.0
2015-11-16 09:45:00,88.99,89.37,88.76,89.31,50057.0,72.8665,73.1776,72.6782,73.1285,50057.0
2015-11-16 09:50:00,89.37,89.48,88.8,89.0,21094.0,73.1776,73.2677,72.7109,72.8747,21094.0
2015-11-16 09:55:00,89.06,89.19,88.79,88.95,45809.0,72.9238,73.0302,72.7027,72.8337,45809.0
2015-11-16 10:00:00,89.02,89.05,88.31,88.31,28043.0,72.891,72.9156,72.3097,72.3097,28043.0
2015-11-16 10:05:00,88.35,88.38,88.18,88.32,17864.0,72.3424,72.367,72.2032,72.3179,17864.0
2015-11-16 10:10:00,88.31,88.54,88.17,88.49,37823.0,72.3097,72.498,72.195,72.4571,37823.0
2015-11-16 10:15:00,88.55,88.55,88.36,88.47,16897.0,72.5062,72.5062,72.3506,72.4407,16897.0
2015-11-16 10:20:00,88.44,88.56,88.32,88.53,30381.0,72.4161,72.5144,72.3179,72.4898,30381.0
2015-11-16 10:25:00,88.47,88.54,88.19,88.23,12084.0,72.4407,72.498,72.2114,72.2442,12084.0
2015-11-16 10:30:00,88.25,88.27,88.06,88.06,34509.0,72.2606,72.2769,72.105,72.105,34509.0
2015-11-16 10:35:00,88.05,88.08,87.62,87.71,106650.0,72.0968,72.1214,71.7447,71.8184,106650.0
2015-11-16 10:40:00,87.7,87.78,87.65,87.68,17011.0,71.8102,71.8757,71.7693,71.7938,17011.0
2015-11-16 10:45:00,87.67,87.71,87.6,87.61,20998.0,71.7856,71.8184,71.7283,71.7365,20998.0
2015-11-16 10:50:00,87.59,87.65,87.26,87.31,45705.0,71.7201,71.7693,71.4499,71.4909,45705.0
2015-11-16 10:55:00,87.31,87.32,87.09,87.09,19455.0,71.4909,71.4991,71.3107,71.3107,19455.0
2015-11-16 11:00:00,87.09,87.35,87.09,87.23,10852.0,71.3107,71.5236,71.3107,71.4254,10852.0
2015-11-16 11:05:00,87.24,87.27,87.15,87.15,24967.0,71.4335,71.4581,71.3599,71.3599,24967.0
2015-11-16 11:10:00,87.14,87.27,87.03,87.06,24944.0,71.3517,71.4581,71.2616,71.2862,24944.0
2015-11-16 11:15:00,87.08,87.11,87.05,87.07,9367.0,71.3025,71.3271,71.278,71.2944,9367.0
2015-11-16 11:20:00,87.08,87.22,87.07,87.15,15140.0,71.3025,71.4172,71.2944,71.3599,15140.0
2015-11-16 11:25:00,87.14,87.15,86.92,86.94,37539.0,71.3517,71.3599,71.1715,71.1879,37539.0
2015-11-16 11:30:00,86.97,87.1,86.96,87.03,17566.0,71.2125,71.3189,71.2043,71.2616,17566.0
2015-11-16 11:35:00,86.99,87.15,86.98,87.09,13604.0,71.2288,71.3599,71.2207,71.3107,13604.0
2015-11-16 11:40:00,87.1,87.3,87.1,87.23,22249.0,71.3189,71.4827,71.3189,71.4254,22249.0
2015-11-16 11:45:00,87.22,87.4,87.18,87.31,23497.0,71.4172,71.5646,71.3844,71.4909,23497.0
2015-11-16 11:50:00,87.29,87.35,87.25,87.3,12594.0,71.4745,71.5236,71.4417,71.4827,12594.0
2015-11-16 11:55:00,87.26,87.3,87.17,87.23,18750.0,71.4499,71.4827,71.3762,71.4254,18750.0
2015-11-16 12:00:00,87.25,87.26,87.15,87.2,13915.0,71.4417,71.4499,71.3599,71.4008,13915.0
2015-11-16 12:05:00,87.2,87.32,87.11,87.27,13388.0,71.4008,71.4991,71.3271,71.4581,13388.0
2015-11-16 12:10:00,87.24,87.26,87.16,87.17,17572.0,71.4335,71.4499,71.368,71.3762,17572.0
2015-11-16 12:15:00,87.14,87.2,87.09,87.19,10835.0,71.3517,71.4008,71.3107,71.3926,10835.0
2015-11-16 12:20:00,87.19,87.47,87.19,87.45,6859.0,71.3926,71.6219,71.3926,71.6055,6859.0
2015-11-16 12:25:00,87.47,87.47,87.38,87.4,7941.0,71.6219,71.6219,71.5482,71.5646,7941.0
2015-11-16 12:30:00,87.39,87.65,87.38,87.55,10354.0,71.5564,71.7693,71.5482,71.6874,10354.0
2015-11-16 12:35:00,87.56,87.61,87.51,87.52,7658.0,71.6956,71.7365,71.6546,71.6628,7658.0
2015-11-16 12:40:00,87.55,87.6,87.52,87.55,10774.0,71.6874,71.7283,71.6628,71.6874,10774.0
2015-11-16 12:45:00,87.53,87.53,87.39,87.43,12839.0,71.671,71.671,71.5564,71.5891,12839.0
2015-11-16 12:50:00,87.41,87.41,87.28,87.28,17057.0,71.5727,71.5727,71.4663,71.4663,17057.0
2015-11-16 12:55:00,87.29,87.3,87.15,87.27,20156.0,71.4745,71.4827,71.3599,71.4581,20156.0
2015-11-16 13:00:00,87.25,87.47,87.25,87.46,19660.0,71.4417,71.6219,71.4417,71.6137,19660.0
2015-11-16 13:05:00,87.44,87.48,87.42,87.44,18666.0,71.5973,71.6301,71.5809,71.5973,18666.0
2015-11-16 13:10:00,87.46,87.63,87.46,87.48,19203.0,71.6137,71.7529,71.6137,71.6301,19203.0
2015-11-16 13:15:00,87.5,87.59,87.43,87.59,17459.0,71.6464,71.7201,71.5891,71.7201,17459.0
2015-11-16 13:20:00,87.59,87.68,87.58,87.61,25453.0,71.7201,71.7938,71.7119,71.7365,25453.0
2015-11-16 13:25:00,87.59,87.64,87.53,87.57,13770.0,71.7201,71.7611,71.671,71.7038,13770.0
2015-11-16 13:30:00,87.56,87.69,87.54,87.67,24542.0,71.6956,71.802,71.6792,71.7856,24542.0
2015-11-16 13:35:00,87.65,87.68,87.61,87.63,17060.0,71.7693,71.7938,71.7365,71.7529,17060.0
2015-11-16 13:40:00,87.62,87.78,87.6,87.78,35038.0,71.7447,71.8757,71.7283,71.8757,35038.0
2015-11-16 13:45:00,87.79,87.84,87.72,87.75,17211.0,71.8839,71.9248,71.8266,71.8511,17211.0
2015-11-16 13:50:00,87.77,87.82,87.7,87.73,17979.0,71.8675,71.9085,71.8102,71.8348,17979.0
2015-11-16 13:55:00,87.73,87.89,87.72,87.85,22442.0,71.8348,71.9658,71.8266,71.933,22442.0
2015-11-16 14:00:00,87.88,88.06,87.87,88.02,37100.0,71.9576,72.105,71.9494,72.0722,37100.0
2015-11-16 14:05:00,87.99,88.0,87.8,87.8,15623.0,72.0477,72.0559,71.8921,71.8921,15623.0
2015-11-16 14:10:00,87.81,87.84,87.73,87.73,9929.0,71.9003,71.9248,71.8348,71.8348,9929.0
2015-11-16 14:15:00,87.72,87.75,87.64,87.65,18245.0,71.8266,71.8511,71.7611,71.7693,18245.0
2015-11-16 14:20:00,87.65,87.73,87.64,87.7,15243.0,71.7693,71.8348,71.7611,71.8102,15243.0
2015-11-16 14:25:00,87.68,87.7,87.65,87.7,10736.0,71.7938,71.8102,71.7693,71.8102,10736.0
2015-11-16 14:30:00,87.69,87.82,87.66,87.8,14135.0,71.802,71.9085,71.7775,71.8921,14135.0
2015-11-16 14:35:00,87.8,87.83,87.76,87.78,14510.0,71.8921,71.9167,71.8593,71.8757,14510.0
2015-11-16 14:40:00,87.79,87.87,87.78,87.87,42519.0,71.8839,71.9494,71.8757,71.9494,42519.0
2015-11-16 14:45:00,87.88,88.04,87.85,87.88,43648.0,71.9576,72.0886,71.933,71.9576,43648.0
2015-11-16 14:50:00,87.89,87.89,87.76,87.77,20860.0,71.9658,71.9658,71.8593,71.8675,20860.0
2015-11-16 14:55:00,87.77,87.78,87.66,87.69,11267.0,71.8675,71.8757,71.7775,71.802,11267.0
2015-11-16 15:00:00,87.7,87.94,87.68,87.9,20425.0,71.8102,72.0067,71.7938,71.974,20425.0
2015-11-16 15:05:00,87.89,87.92,87.77,87.79,13304.0,71.9658,71.9903,71.8675,71.8839,13304.0
2015-11-16 15:10:00,87.79,88.0,87.79,88.0,20718.0,71.8839,72.0559,71.8839,72.0559,20718.0
2015-11-16 15:15:00,88.0,88.03,87.98,87.99,15903.0,72.0559,72.0804,72.0395,72.0477,15903.0
2015-11-16 15:20:00,87.99,88.15,87.96,88.07,14607.0,72.0477,72.1787,72.0231,72.1132,14607.0
2015-11-16 15:25:00,88.07,88.1,87.97,87.97,16073.0,72.1132,72.1377,72.0313,72.0313,16073.0
2015-11-16 15:30:00,87.98,88.02,87.94,88.02,31938.0,72.0395,72.0722,72.0067,72.0722,31938.0
2015-11-16 15:35:00,88.02,88.07,87.98,88.0,29452.0,72.0722,72.1132,72.0395,72.0559,29452.0
2015-11-16 15:40:00,88.01,88.02,87.76,87.97,43668.0,72.064,72.0722,71.8593,72.0313,43668.0
2015-11-16 15:45:00,87.96,88.14,87.96,88.14,40841.0,72.0231,72.1705,72.0231,72.1705,40841.0
2015-11-16 15:50:00,88.13,88.14,88.05,88.1,52032.0,72.1623,72.1705,72.0968,72.1377,52032.0
2015-11-16 15:55:00,88.1,88.33,88.06,88.3,124259.0,72.1377,72.3261,72.105,72.3015,124259.0
2015-11-17 09:30:00,88.23,88.23,86.69,86.69,72833.0,72.2442,72.2442,70.9832,70.9832,72833.0
2015-11-17 09:35:00,86.75,86.75,84.11,84.91,215402.0,71.0323,71.0323,68.8707,69.5257,215402.0
2015-11-17 09:40:00,84.95,84.95,84.44,84.63,102020.0,69.5585,69.5585,69.1409,69.2964,102020.0
2015-11-17 09:45:00,84.63,84.71,84.25,84.26,80830.0,69.2964,69.3619,68.9853,68.9935,80830.0
2015-11-17 09:50:00,84.3,85.06,84.25,85.0,118536.0,69.0262,69.6485,68.9853,69.5994,118536.0
2015-11-17 09:55:00,85.0,85.61,85.0,85.57,28459.0,69.5994,70.0989,69.5994,70.0661,28459.0
2015-11-17 10:00:00,85.57,85.6,85.17,85.25,66315.0,70.0661,70.0907,69.7386,69.8041,66315.0
2015-11-17 10:05:00,85.26,85.69,84.99,85.48,41358.0,69.8123,70.1644,69.5912,69.9924,41358.0
2015-11-17 10:10:00,85.59,85.67,85.48,85.58,30658.0,70.0825,70.148,69.9924,70.0743,30658.0
2015-11-17 10:15:00,85.64,85.92,85.63,85.85,53220.0,70.1234,70.3527,70.1153,70.2954,53220.0
2015-11-17 10:20:00,85.85,86.08,85.84,86.01,44835.0,70.2954,70.4837,70.2872,70.4264,44835.0
2015-11-17 10:25:00,86.01,86.01,85.61,85.81,11027.0,70.4264,70.4264,70.0989,70.2626,11027.0
2015-11-17 10:30:00,85.81,86.16,85.78,86.0,27893.0,70.2626,70.5492,70.2381,70.4182,27893.0
2015-11-17 10:35:00,86.04,86.2,85.98,86.19,21284.0,70.451,70.582,70.4018,70.5738,21284.0
2015-11-17 10:40:00,86.19,86.21,86.04,86.04,22187.0,70.5738,70.5902,70.451,70.451,22187.0
2015-11-17 10:45:00,86.02,86.13,85.98,86.13,31243.0,70.4346,70.5247,70.4018,70.5247,31243.0
2015-11-17 10:50:00,86.1,86.14,85.91,85.98,24035.0,70.5001,70.5329,70.3445,70.4018,24035.0
2015-11-17 10:55:00,85.99,86.23,85.96,86.2,54908.0,70.41,70.6065,70.3855,70.582,54908.0
2015-11-17 11:00:00,86.2,86.28,86.09,86.15,16842.0,70.582,70.6475,70.4919,70.541,16842.0
2015-11-17 11:05:00,86.17,86.19,85.95,86.0,27274.0,70.5574,70.5738,70.3773,70.4182,27274.0
2015-11-17 11:10:00,86.02,86.07,85.99,86.02,21119.0,70.4346,70.4755,70.41,70.4346,21119.0
2015-11-17 11:15:00,86.04,86.41,86.03,86.39,12837.0,70.451,70.7539,70.4428,70.7376,12837.0
2015-11-17 11:20:00,86.4,86.44,86.21,86.21,9914.0,70.7457,70.7785,70.5902,70.5902,9914.0
2015-11-17 11:25:00,86.24,86.24,86.13,86.22,10400.0,70.6147,70.6147,70.5247,70.5984,10400.0
2015-11-17 11:30:00,86.25,86.76,86.21,86.7,26847.0,70.6229,71.0405,70.5902,70.9914,26847.0
2015-11-17 11:35:00,86.78,86.8,86.61,86.74,16895.0,71.0569,71.0733,70.9177,71.0241,16895.0
2015-11-17 11:40:00,86.72,86.88,86.71,86.88,16106.0,71.0078,71.1388,70.9996,71.1388,16106.0
2015-11-17 11:45:00,86.88,87.01,86.87,86.94,10910.0,71.1388,71.2452,71.1306,71.1879,10910.0
2015-11-17 11:50:00,86.95,87.0,86.88,86.98,10646.0,71.1961,71.237,71.1388,71.2207,10646.0
2015-11-17 11:55:00,86.96,86.98,86.86,86.98,8086.0,71.2043,71.2207,71.1224,71.2207,8086.0
2015-11-17 12:00:00,86.96,87.2,86.94,87.2,8210.0,71.2043,71.4008,71.1879,71.4008,8210.0
2015-11-17 12:05:00,87.23,87.23,86.91,86.94,13946.0,71.4254,71.4254,71.1633,71.1879,13946.0
2015-11-17 12:10:00,86.98,87.11,86.95,87.08,17637.0,71.2207,71.3271,71.1961,71.3025,17637.0
2015-11-17 12:15:00,87.09,87.18,87.07,87.11,12034.0,71.3107,71.3844,71.2944,71.3271,12034.0
2015-11-17 12:20:00,87.14,87.17,86.98,87.0,13854.0,71.3517,71.3762,71.2207,71.237,13854.0
2015-11-17 12:25:00,86.98,87.12,86.98,87.06,8026.0,71.2207,71.3353,71.2207,71.2862,8026.0
2015-11-17 12:30:00,87.05,87.18,87.03,87.07,19134.0,71.278,71.3844,71.2616,71.2944,19134.0
2015-11-17 12:35:00,87.06,87.06,86.85,86.86,15450.0,71.2862,71.2862,71.1142,71.1224,15450.0
2015-11-17 12:40:00,86.88,86.95,86.79,86.95,6929.0,71.1388,71.1961,71.0651,71.1961,6929.0
2015-11-17 12:45:00,86.91,87.01,86.88,87.01,11203.0,71.1633,71.2452,71.1388,71.2452,11203.0
2015-11-17 12:50:00,87.03,87.15,86.92,86.92,8057.0,71.2616,71.3599,71.1715,71.1715,8057.0
2015-11-17 12:55:00,86.93,87.18,86.92,87.12,15739.0,71.1797,71.3844,71.1715,71.3353,15739.0
2015-11-17 13:00:00,87.12,87.17,87.0,87.13,15205.0,71.3353,71.3762,71.237,71.3435,15205.0
2015-11-17 13:05:00,87.12,87.28,87.11,87.17,9797.0,71.3353,71.4663,71.3271,71.3762,9797.0
2015-11-17 13:10:00,87.16,87.16,87.01,87.13,10904.0,71.368,71.368,71.2452,71.3435,10904.0
2015-11-17 13:15:00,87.12,87.23,87.1,87.16,64057.0,71.3353,71.4254,71.3189,71.368,64057.0
2015-11-17 13:20:00,87.16,87.21,87.04,87.04,11909.0,71.368,71.409,71.2698,71.2698,11909.0
2015-11-17 13:25:00,87.06,87.08,86.93,87.02,18787.0,71.2862,71.3025,71.1797,71.2534,18787.0
2015-11-17 13:30:00,87.03,87.36,86.95,87.34,10702.0,71.2616,71.5318,71.1961,71.5154,10702.0
2015-11-17 13:35:00,87.34,87.38,87.1,87.11,7946.0,71.5154,71.5482,71.3189,71.3271,7946.0
2015-11-17 13:40:00,87.11,87.13,86.95,87.02,13157.0,71.3271,71.3435,71.1961,71.2534,13157.0
2015-11-17 13:45:00,87.03,87.19,86.98,87.13,16938.0,71.2616,71.3926,71.2207,71.3435,16938.0
2015-11-17 13:50:00,87.12,87.14,87.01,87.11,19767.0,71.3353,71.3517,71.2452,71.3271,19767.0
2015-11-17 13:55:00,87.1,87.35,87.08,87.29,41629.0,71.3189,71.5236,71.3025,71.4745,41629.0
2015-11-17 14:00:00,87.28,87.32,87.2,87.31,9762.0,71.4663,71.4991,71.4008,71.4909,9762.0
2015-11-17 14:05:00,87.31,87.57,87.31,87.57,14594.0,71.4909,71.7038,71.4909,71.7038,14594.0
2015-11-17 14:10:00,87.58,87.7,87.58,87.61,20628.0,71.7119,71.8102,71.7119,71.7365,20628.0
2015-11-17 14:15:00,87.63,87.65,87.39,87.39,12956.0,71.7529,71.7693,71.5564,71.5564,12956.0
2015-11-17 14:20:00,87.37,87.37,87.17,87.22,23049.0,71.54,71.54,71.3762,71.4172,23049.0
2015-11-17 14:25:00,87.22,87.22,86.91,86.95,11857.0,71.4172,71.4172,71.1633,71.1961,11857.0
2015-11-17 14:30:00,86.92,87.16,86.92,87.14,21563.0,71.1715,71.368,71.1715,71.3517,21563.0
2015-11-17 14:35:00,87.14,87.14,86.92,86.97,19031.0,71.3517,71.3517,71.1715,71.2125,19031.0
2015-11-17 14:40:00,86.97,86.99,86.69,86.69,17866.0,71.2125,71.2288,70.9832,70.9832,17866.0
2015-11-17 14:45:00,86.7,86.83,86.67,86.83,14631.0,70.9914,71.0978,70.9668,71.0978,14631.0
2015-11-17 14:50:00,86.88,86.99,86.82,86.85,12914.0,71.1388,71.2288,71.0896,71.1142,12914.0
2015-11-17 14:55:00,86.87,87.02,86.84,87.0,6904.0,71.1306,71.2534,71.106,71.237,6904.0
2015-11-17 15:00:00,86.98,86.98,86.73,86.74,12947.0,71.2207,71.2207,71.016,71.0241,12947.0
2015-11-17 15:05:00,86.7,86.81,86.59,86.62,7087.0,70.9914,71.0815,70.9013,70.9259,7087.0
2015-11-17 15:10:00,86.59,86.71,86.45,86.64,8732.0,70.9013,70.9996,70.7867,70.9423,8732.0
2015-11-17 15:15:00,86.64,86.65,86.41,86.57,16963.0,70.9423,70.9504,70.7539,70.8849,16963.0
2015-11-17 15:20:00,86.54,86.87,86.51,86.66,29467.0,70.8604,71.1306,70.8358,70.9586,29467.0
2015-11-17 15:25:00,86.62,86.84,86.62,86.81,18649.0,70.9259,71.106,70.9259,71.0815,18649.0
2015-11-17 15:30:00,86.8,87.07,86.69,87.01,46615.0,71.0733,71.2944,70.9832,71.2452,46615.0
2015-11-17 15:35:00,86.98,87.03,86.88,86.96,37761.0,71.2207,71.2616,71.1388,71.2043,37761.0
2015-11-17 15:40:00,86.95,87.04,86.87,86.89,26054.0,71.1961,71.2698,71.1306,71.147,26054.0
2015-11-17 15:45:00,86.86,87.05,86.77,86.84,39732.0,71.1224,71.278,71.0487,71.106,39732.0
2015-11-17 15:50:00,86.86,87.02,86.85,86.92,52751.0,71.1224,71.2534,71.1142,71.1715,52751.0
2015-11-17 15:55:00,86.93,87.01,86.83,86.99,109109.0,71.1797,71.2452,71.0978,71.2288,109109.0
2015-11-18 09:30:00,90.69,91.33,90.45,90.95,325020.0,74.2585,74.7825,74.062,74.4714,325020.0
2015-11-18 09:35:00,90.98,91.97,90.53,91.44,463287.0,74.4959,75.3066,74.1275,74.8726,463287.0
2015-11-18 09:40:00,91.47,92.75,91.3,91.76,367542.0,74.8971,75.9452,74.7579,75.1346,367542.0
2015-11-18 09:45:00,91.76,92.04,91.45,91.7,321827.0,75.1346,75.3639,74.8808,75.0855,321827.0
2015-11-18 09:50:00,91.7,92.55,91.65,92.08,240189.0,75.0855,75.7815,75.0445,75.3966,240189.0
2015-11-18 09:55:00,92.09,92.31,92.0,92.09,111441.0,75.4048,75.5849,75.3311,75.4048,111441.0
2015-11-18 10:00:00,92.09,92.65,92.09,92.52,99788.0,75.4048,75.8633,75.4048,75.7569,99788.0
2015-11-18 10:05:00,92.53,92.57,91.86,92.04,91549.0,75.7651,75.7978,75.2165,75.3639,91549.0
2015-11-18 10:10:00,92.06,92.38,92.06,92.18,50281.0,75.3802,75.6423,75.3802,75.4785,50281.0
2015-11-18 10:15:00,92.2,92.39,92.07,92.15,129433.0,75.4949,75.6505,75.3884,75.4539,129433.0
2015-11-18 10:20:00,92.14,92.3,91.87,92.14,67732.0,75.4458,75.5768,75.2247,75.4458,67732.0
2015-11-18 10:25:00,92.09,92.92,92.02,92.8,117290.0,75.4048,76.0844,75.3475,75.9862,117290.0
2015-11-18 10:30:00,92.74,93.45,92.72,93.13,236322.0,75.937,76.5184,75.9207,76.2564,236322.0
2015-11-18 10:35:00,93.09,93.46,92.75,93.27,53876.0,76.2236,76.5266,75.9452,76.371,53876.0
2015-11-18 10:40:00,93.29,93.36,92.92,93.05,43193.0,76.3874,76.4447,76.0844,76.1909,43193.0
2015-11-18 10:45:00,93.05,93.11,92.57,92.89,113326.0,76.1909,76.24,75.7978,76.0599,113326.0
2015-11-18 10:50:00,92.88,92.95,92.44,92.53,77039.0,76.0517,76.109,75.6914,75.7651,77039.0
2015-11-18 10:55:00,92.53,92.79,92.48,92.74,45622.0,75.7651,75.978,75.7241,75.937,45622.0
2015-11-18 11:00:00,92.75,92.92,92.63,92.92,74526.0,75.9452,76.0844,75.847,76.0844,74526.0
2015-11-18 11:05:00,92.91,93.69,92.91,93.54,96269.0,76.0762,76.7149,76.0762,76.5921,96269.0
2015-11-18 11:10:00,93.54,93.62,92.97,92.97,89649.0,76.5921,76.6576,76.1254,76.1254,89649.0
2015-11-18 11:15:00,92.97,93.3,92.84,92.86,118541.0,76.1254,76.3956,76.0189,76.0353,118541.0
2015-11-18 11:20:00,92.87,93.13,92.72,92.89,121088.0,76.0435,76.2564,75.9207,76.0599,121088.0
2015-11-18 11:25:00,92.88,93.06,92.69,92.84,44441.0,76.0517,76.1991,75.8961,76.0189,44441.0
2015-11-18 11:30:00,92.85,93.1,92.75,92.98,61740.0,76.0271,76.2318,75.9452,76.1336,61740.0
2015-11-18 11:35:00,93.0,93.16,92.96,93.08,29823.0,76.1499,76.2809,76.1172,76.2154,29823.0
2015-11-18 11:40:00,93.1,93.14,93.01,93.07,72880.0,76.2318,76.2646,76.1581,76.2072,72880.0
2015-11-18 11:45:00,93.1,93.11,92.74,92.78,33687.0,76.2318,76.24,75.937,75.9698,33687.0
2015-11-18 11:50:00,92.76,92.87,92.53,92.59,45175.0,75.9534,76.0435,75.7651,75.8142,45175.0
2015-11-18 11:55:00,92.58,92.66,92.42,92.58,38255.0,75.806,75.8715,75.675,75.806,38255.0
2015-11-18 12:00:00,92.57,92.68,92.48,92.54,18966.0,75.7978,75.8879,75.7241,75.7733,18966.0
2015-11-18 12:05:00,92.52,92.63,92.47,92.52,93777.0,75.7569,75.847,75.716,75.7569,93777.0
2015-11-18 12:10:00,92.52,92.56,92.3,92.51,118661.0,75.7569,75.7897,75.5768,75.7487,118661.0
2015-11-18 12:15:00,92.48,92.54,92.44,92.48,31358.0,75.7241,75.7733,75.6914,75.7241,31358.0
2015-11-18 12:20:00,92.48,92.68,92.44,92.68,104046.0,75.7241,75.8879,75.6914,75.8879,104046.0
2015-11-18 12:25:00,92.64,92.73,92.55,92.63,50927.0,75.8552,75.9289,75.7815,75.847,50927.0
2015-11-18 12:30:00,92.62,92.72,92.45,92.5,34727.0,75.8388,75.9207,75.6996,75.7405,34727.0
2015-11-18 12:35:00,92.52,92.55,92.36,92.44,121878.0,75.7569,75.7815,75.6259,75.6914,121878.0
2015-11-18 12:40:00,92.41,92.46,92.23,92.38,52913.0,75.6668,75.7078,75.5194,75.6423,52913.0
2015-11-18 12:45:00,92.38,92.45,92.3,92.4,39643.0,75.6423,75.6996,75.5768,75.6586,39643.0
2015-11-18 12:50:00,92.39,92.46,92.32,92.38,59205.0,75.6505,75.7078,75.5931,75.6423,59205.0
2015-11-18 12:55:00,92.38,92.44,91.97,91.99,63351.0,75.6423,75.6914,75.3066,75.3229,63351.0
2015-11-18 13:00:00,91.98,92.24,91.96,92.19,55334.0,75.3147,75.5276,75.2984,75.4867,55334.0
2015-11-18 13:05:00,92.18,92.2,91.97,92.02,56953.0,75.4785,75.4949,75.3066,75.3475,56953.0
2015-11-18 13:10:00,92.02,92.09,91.94,91.98,100318.0,75.3475,75.4048,75.282,75.3147,100318.0
2015-11-18 13:15:00,91.97,92.01,91.83,92.01,112324.0,75.3066,75.3393,75.1919,75.3393,112324.0
2015-11-18 13:20:00,92.02,92.09,91.88,91.91,29242.0,75.3475,75.4048,75.2329,75.2574,29242.0
2015-11-18 13:25:00,91.91,92.02,91.9,91.91,21154.0,75.2574,75.3475,75.2492,75.2574,21154.0
2015-11-18 13:30:00,91.9,91.97,91.81,91.83,40408.0,75.2492,75.3066,75.1755,75.1919,40408.0
2015-11-18 13:35:00,91.85,91.91,91.72,91.8,97737.0,75.2083,75.2574,75.1018,75.1674,97737.0
2015-11-18 13:40:00,91.8,91.81,91.68,91.74,48531.0,75.1674,75.1755,75.0691,75.1182,48531.0
2015-11-18 13:45:00,91.73,91.87,91.72,91.86,87957.0,75.11,75.2247,75.1018,75.2165,87957.0
2015-11-18 13:50:00,91.86,91.9,91.71,91.75,48080.0,75.2165,75.2492,75.0937,75.1264,48080.0
2015-11-18 13:55:00,91.73,91.86,91.71,91.79,85643.0,75.11,75.2165,75.0937,75.1592,85643.0
2015-11-18 14:00:00,91.78,92.48,91.74,91.93,143719.0,75.151,75.7241,75.1182,75.2738,143719.0
2015-11-18 14:05:00,91.97,92.31,91.92,92.17,74221.0,75.3066,75.5849,75.2656,75.4703,74221.0
2015-11-18 14:10:00,92.21,92.31,92.06,92.08,67547.0,75.5031,75.5849,75.3802,75.3966,67547.0
2015-11-18 14:15:00,92.08,92.15,92.0,92.01,54256.0,75.3966,75.4539,75.3311,75.3393,54256.0
2015-11-18 14:20:00,92.03,92.25,92.02,92.13,89175.0,75.3557,75.5358,75.3475,75.4376,89175.0
2015-11-18 14:25:00,92.14,92.26,92.11,92.23,100537.0,75.4458,75.544,75.4212,75.5194,100537.0
2015-11-18 14:30:00,92.23,92.28,92.19,92.25,294546.0,75.5194,75.5604,75.4867,75.5358,294546.0
2015-11-18 14:35:00,92.26,92.27,92.23,92.23,45847.0,75.544,75.5522,75.5194,75.5194,45847.0
2015-11-18 14:40:00,92.23,92.29,92.19,92.25,63723.0,75.5194,75.5686,75.4867,75.5358,63723.0
2015-11-18 14:45:00,92.26,92.36,92.23,92.27,80994.0,75.544,75.6259,75.5194,75.5522,80994.0
2015-11-18 14:50:00,92.28,92.33,92.23,92.3,91213.0,75.5604,75.6013,75.5194,75.5768,91213.0
2015-11-18 14:55:00,92.32,92.41,92.28,92.34,62883.0,75.5931,75.6668,75.5604,75.6095,62883.0
2015-11-18 15:00:00,92.35,92.41,92.32,92.38,57814.0,75.6177,75.6668,75.5931,75.6423,57814.0
2015-11-18 15:05:00,92.37,92.41,92.32,92.39,58777.0,75.6341,75.6668,75.5931,75.6505,58777.0
2015-11-18 15:10:00,92.38,92.5,92.37,92.48,72230.0,75.6423,75.7405,75.6341,75.7241,72230.0
2015-11-18 15:15:00,92.48,92.64,92.39,92.63,57891.0,75.7241,75.8552,75.6505,75.847,57891.0
2015-11-18 15:20:00,92.63,92.65,92.41,92.6,37348.0,75.847,75.8633,75.6668,75.8224,37348.0
2015-11-18 15:25:00,92.59,92.66,92.46,92.6,25704.0,75.8142,75.8715,75.7078,75.8224,25704.0
2015-11-18 15:30:00,92.6,92.61,92.34,92.36,55116.0,75.8224,75.8306,75.6095,75.6259,55116.0
2015-11-18 15:35:00,92.4,92.53,92.31,92.37,91516.0,75.6586,75.7651,75.5849,75.6341,91516.0
2015-11-18 15:40:00,92.37,92.52,92.37,92.43,81644.0,75.6341,75.7569,75.6341,75.6832,81644.0
2015-11-18 15:45:00,92.43,92.47,92.35,92.43,48499.0,75.6832,75.716,75.6177,75.6832,48499.0
2015-11-18 15:50:00,92.43,92.59,92.41,92.57,56691.0,75.6832,75.8142,75.6668,75.7978,56691.0
2015-11-18 15:55:00,92.57,92.59,92.41,92.5,129447.0,75.7978,75.8142,75.6668,75.7405,129447.0
2015-11-19 09:30:00,92.0,92.0,90.87,91.48,78911.0,75.3311,75.3311,74.4059,74.9053,78911.0
2015-11-19 09:35:00,91.63,92.39,91.4,92.39,51218.0,75.0282,75.6505,74.8398,75.6505,51218.0
2015-11-19 09:40:00,92.39,92.75,92.15,92.22,34719.0,75.6505,75.9452,75.4539,75.5113,34719.0
2015-11-19 09:45:00,92.22,92.64,92.21,92.5,24106.0,75.5113,75.8552,75.5031,75.7405,24106.0
2015-11-19 09:50:00,92.5,92.68,92.37,92.49,59868.0,75.7405,75.8879,75.6341,75.7323,59868.0
2015-11-19 09:55:00,92.45,92.56,92.32,92.4,37476.0,75.6996,75.7897,75.5931,75.6586,37476.0
2015-11-19 10:00:00,92.4,92.6,92.39,92.6,22549.0,75.6586,75.8224,75.6505,75.8224,22549.0
2015-11-19 10:05:00,92.6,92.82,92.46,92.65,22905.0,75.8224,76.0025,75.7078,75.8633,22905.0
2015-11-19 10:10:00,92.65,92.89,92.4,92.58,33119.0,75.8633,76.0599,75.6586,75.806,33119.0
2015-11-19 10:15:00,92.53,92.58,92.44,92.51,65454.0,75.7651,75.806,75.6914,75.7487,65454.0
2015-11-19 10:20:00,92.51,92.74,92.45,92.7,28997.0,75.7487,75.937,75.6996,75.9043,28997.0
2015-11-19 10:25:00,92.62,92.79,92.62,92.71,25770.0,75.8388,75.978,75.8388,75.9125,25770.0
2015-11-19 10:30:00,92.74,92.96,92.71,92.96,33320.0,75.937,76.1172,75.9125,76.1172,33320.0
2015-11-19 10:35:00,92.97,93.39,92.89,93.38,36767.0,76.1254,76.4693,76.0599,76.4611,36767.0
2015-11-19 10:40:00,93.39,93.39,92.95,93.0,43647.0,76.4693,76.4693,76.109,76.1499,43647.0
2015-11-19 10:45:00,93.01,93.05,92.71,92.89,45882.0,76.1581,76.1909,75.9125,76.0599,45882.0
2015-11-19 10:50:00,92.9,93.07,92.9,93.0,27469.0,76.0681,76.2072,76.0681,76.1499,27469.0
2015-11-19 10:55:00,93.0,93.05,92.95,93.04,33966.0,76.1499,76.1909,76.109,76.1827,33966.0
2015-11-19 11:00:00,93.02,93.06,92.91,93.0,22301.0,76.1663,76.1991,76.0762,76.1499,22301.0
2015-11-19 11:05:00,93.0,93.27,92.98,93.27,18026.0,76.1499,76.371,76.1336,76.371,18026.0
2015-11-19 11:10:00,93.29,93.38,93.2,93.28,29799.0,76.3874,76.4611,76.3137,76.3792,29799.0
2015-11-19 11:15:00,93.3,93.49,93.27,93.39,28353.0,76.3956,76.5512,76.371,76.4693,28353.0
2015-11-19 11:20:00,93.41,93.43,93.2,93.42,20329.0,76.4856,76.502,76.3137,76.4938,20329.0
2015-11-19 11:25:00,93.45,93.49,93.38,93.45,21836.0,76.5184,76.5512,76.4611,76.5184,21836.0
2015-11-19 11:30:00,93.46,93.49,93.3,93.3,46610.0,76.5266,76.5512,76.3956,76.3956,46610.0
2015-11-19 11:35:00,93.3,93.3,93.13,93.14,12234.0,76.3956,76.3956,76.2564,76.2646,12234.0
2015-11-19 11:40:00,93.19,93.42,93.16,93.41,23957.0,76.3055,76.4938,76.2809,76.4856,23957.0
2015-11-19 11:45:00,93.42,93.71,93.36,93.49,87980.0,76.4938,76.7313,76.4447,76.5512,87980.0
2015-11-19 11:50:00,93.5,93.5,93.3,93.38,25512.0,76.5593,76.5593,76.3956,76.4611,25512.0
2015-11-19 11:55:00,93.4,93.53,93.36,93.52,20804.0,76.4775,76.5839,76.4447,76.5757,20804.0
2015-11-19 12:00:00,93.49,93.64,93.48,93.62,10468.0,76.5512,76.674,76.543,76.6576,10468.0
2015-11-19 12:05:00,93.64,93.64,93.42,93.52,57730.0,76.674,76.674,76.4938,76.5757,57730.0
2015-11-19 12:10:00,93.53,93.7,93.52,93.53,15716.0,76.5839,76.7231,76.5757,76.5839,15716.0
2015-11-19 12:15:00,93.53,93.55,93.41,93.53,19147.0,76.5839,76.6003,76.4856,76.5839,19147.0
2015-11-19 12:20:00,93.51,93.57,93.38,93.4,23745.0,76.5675,76.6167,76.4611,76.4775,23745.0
2015-11-19 12:25:00,93.39,93.43,93.19,93.3,30027.0,76.4693,76.502,76.3055,76.3956,30027.0
2015-11-19 12:30:00,93.3,93.47,93.3,93.44,26224.0,76.3956,76.5348,76.3956,76.5102,26224.0
2015-11-19 12:35:00,93.49,93.58,93.45,93.47,34385.0,76.5512,76.6248,76.5184,76.5348,34385.0
2015-11-19 12:40:00,93.46,93.46,93.34,93.36,13129.0,76.5266,76.5266,76.4283,76.4447,13129.0
2015-11-19 12:45:00,93.35,93.37,93.04,93.06,28847.0,76.4365,76.4529,76.1827,76.1991,28847.0
2015-11-19 12:50:00,93.07,93.08,92.93,92.95,20996.0,76.2072,76.2154,76.0926,76.109,20996.0
2015-11-19 12:55:00,92.95,93.07,92.93,93.01,16403.0,76.109,76.2072,76.0926,76.1581,16403.0
2015-11-19 13:00:00,93.02,93.16,92.98,93.06,34143.0,76.1663,76.2809,76.1336,76.1991,34143.0
2015-11-19 13:05:00,93.08,93.23,93.08,93.2,52057.0,76.2154,76.3383,76.2154,76.3137,52057.0
2015-11-19 13:10:00,93.17,93.28,93.14,93.27,35576.0,76.2891,76.3792,76.2646,76.371,35576.0
2015-11-19 13:15:00,93.29,93.33,93.2,93.32,22853.0,76.3874,76.4201,76.3137,76.412,22853.0
2015-11-19 13:20:00,93.31,93.42,93.3,93.4,23544.0,76.4038,76.4938,76.3956,76.4775,23544.0
2015-11-19 13:25:00,93.37,93.38,93.33,93.34,20329.0,76.4529,76.4611,76.4201,76.4283,20329.0
2015-11-19 13:30:00,93.34,93.4,93.3,93.38,34995.0,76.4283,76.4775,76.3956,76.4611,34995.0
2015-11-19 13:35:00,93.38,93.44,93.31,93.35,26789.0,76.4611,76.5102,76.4038,76.4365,26789.0
2015-11-19 13:40:00,93.33,93.41,93.32,93.39,9223.0,76.4201,76.4856,76.412,76.4693,9223.0
2015-11-19 13:45:00,93.39,93.45,93.3,93.3,14644.0,76.4693,76.5184,76.3956,76.3956,14644.0
2015-11-19 13:50:00,93.27,93.46,93.26,93.4,15210.0,76.371,76.5266,76.3628,76.4775,15210.0
2015-11-19 13:55:00,93.39,93.51,93.37,93.43,25958.0,76.4693,76.5675,76.4529,76.502,25958.0
2015-11-19 14:00:00,93.43,93.64,93.43,93.54,46000.0,76.502,76.674,76.502,76.5921,46000.0
2015-11-19 14:05:00,93.53,93.75,93.53,93.71,23660.0,76.5839,76.764,76.5839,76.7313,23660.0
2015-11-19 14:10:00,93.71,93.84,93.69,93.79,39553.0,76.7313,76.8377,76.7149,76.7968,39553.0
2015-11-19 14:15:00,93.82,94.0,93.79,93.83,76132.0,76.8214,76.9687,76.7968,76.8296,76132.0
2015-11-19 14:20:00,93.83,94.0,93.83,93.99,15825.0,76.8296,76.9687,76.8296,76.9606,15825.0
2015-11-19 14:25:00,93.98,94.0,93.95,94.0,54043.0,76.9524,76.9687,76.9278,76.9687,54043.0
2015-11-19 14:30:00,94.0,94.16,93.99,94.16,54194.0,76.9687,77.0998,76.9606,77.0998,54194.0
2015-11-19 14:35:00,94.16,94.32,94.12,94.26,39046.0,77.0998,77.2308,77.067,77.1816,39046.0
2015-11-19 14:40:00,94.26,94.31,94.14,94.14,25018.0,77.1816,77.2226,77.0834,77.0834,25018.0
2015-11-19 14:45:00,94.15,94.15,93.98,94.04,62191.0,77.0916,77.0916,76.9524,77.0015,62191.0
2015-11-19 14:50:00,94.04,94.22,94.01,94.2,35412.0,77.0015,77.1489,76.9769,77.1325,35412.0
2015-11-19 14:55:00,94.17,94.25,94.16,94.24,32800.0,77.1079,77.1735,77.0998,77.1653,32800.0
2015-11-19 15:00:00,94.24,94.27,94.19,94.25,35620.0,77.1653,77.1898,77.1243,77.1735,35620.0
2015-11-19 15:05:00,94.25,94.47,94.25,94.33,102202.0,77.1735,77.3536,77.1735,77.239,102202.0
2015-11-19 15:10:00,94.34,94.6,94.27,94.59,82636.0,77.2471,77.46,77.1898,77.4519,82636.0
2015-11-19 15:15:00,94.6,94.68,94.55,94.68,94252.0,77.46,77.5255,77.4191,77.5255,94252.0
2015-11-19 15:20:00,94.69,95.15,94.68,95.13,193552.0,77.5337,77.9104,77.5255,77.894,193552.0
2015-11-19 15:25:00,95.14,96.13,95.14,96.01,275202.0,77.9022,78.7128,77.9022,78.6146,275202.0
2015-11-19 15:30:00,96.11,96.85,95.71,95.84,365914.0,78.6965,79.3024,78.3689,78.4754,365914.0
2015-11-19 15:35:00,95.75,96.26,95.69,96.0,130998.0,78.4017,78.8193,78.3525,78.6064,130998.0
2015-11-19 15:40:00,96.0,96.6,95.79,96.57,152361.0,78.6064,79.0977,78.4344,79.0731,152361.0
2015-11-19 15:45:00,96.53,97.1,96.5,96.96,308597.0,79.0404,79.5071,79.0158,79.3924,308597.0
2015-11-19 15:50:00,96.96,97.9,96.89,97.89,315532.0,79.3924,80.1621,79.3351,80.1539,315532.0
2015-11-19 15:55:00,97.88,97.88,96.84,96.92,502143.0,80.1458,80.1458,79.2942,79.3597,502143.0
2015-11-20 09:30:00,96.56,96.95,96.14,96.17,220106.0,79.0649,79.3843,78.721,78.7456,220106.0
2015-11-20 09:35:00,96.23,96.35,95.44,95.49,122096.0,78.7947,78.893,78.1478,78.1888,122096.0
2015-11-20 09:40:00,95.49,95.93,95.41,95.92,51430.0,78.1888,78.5491,78.1233,78.5409,51430.0
2015-11-20 09:45:00,95.87,96.09,95.57,95.64,62011.0,78.4999,78.6801,78.2543,78.3116,62011.0
2015-11-20 09:50:00,95.63,95.66,95.06,95.19,44728.0,78.3034,78.328,77.8367,77.9431,44728.0
2015-11-20 09:55:00,95.17,95.52,95.14,95.18,45490.0,77.9268,78.2134,77.9022,77.935,45490.0
2015-11-20 10:00:00,95.18,95.64,95.11,95.57,56119.0,77.935,78.3116,77.8776,78.2543,56119.0
2015-11-20 10:05:00,95.57,95.95,95.57,95.92,51362.0,78.2543,78.5654,78.2543,78.5409,51362.0
2015-11-20 10:10:00,95.88,97.0,95.88,96.88,96813.0,78.5081,79.4252,78.5081,79.3269,96813.0
2015-11-20 10:15:00,96.9,96.9,96.46,96.76,44079.0,79.3433,79.3433,78.983,79.2287,44079.0
2015-11-20 10:20:00,96.73,97.29,96.72,97.19,67587.0,79.2041,79.6627,79.1959,79.5808,67587.0
2015-11-20 10:25:00,97.2,97.44,97.18,97.22,53485.0,79.589,79.7855,79.5726,79.6053,53485.0
2015-11-20 10:30:00,97.23,97.78,97.22,97.5,80028.0,79.6135,80.0639,79.6053,79.8346,80028.0
2015-11-20 10:35:00,97.5,97.73,97.15,97.6,130774.0,79.8346,80.0229,79.548,79.9165,130774.0
2015-11-20 10:40:00,97.61,97.61,97.19,97.25,42925.0,79.9247,79.9247,79.5808,79.6299,42925.0
2015-11-20 10:45:00,97.3,97.41,97.18,97.25,39060.0,79.6708,79.7609,79.5726,79.6299,39060.0
2015-11-20 10:50:00,97.18,97.19,97.07,97.07,18733.0,79.5726,79.5808,79.4825,79.4825,18733.0
2015-11-20 10:55:00,97.07,97.43,96.93,97.19,42154.0,79.4825,79.7773,79.3679,79.5808,42154.0
2015-11-20 11:00:00,97.28,97.53,97.19,97.51,36066.0,79.6545,79.8592,79.5808,79.8428,36066.0
2015-11-20 11:05:00,97.49,97.7,97.39,97.7,42680.0,79.8264,79.9984,79.7445,79.9984,42680.0
2015-11-20 11:10:00,97.7,98.0,97.7,97.95,43197.0,79.9984,80.244,79.9984,80.2031,43197.0
2015-11-20 11:15:00,97.98,98.19,97.95,98.15,96506.0,80.2276,80.3996,80.2031,80.3668,96506.0
2015-11-20 11:20:00,98.15,98.15,97.43,97.43,30645.0,80.3668,80.3668,79.7773,79.7773,30645.0
2015-11-20 11:25:00,97.42,97.44,96.93,97.02,42921.0,79.7691,79.7855,79.3679,79.4416,42921.0
2015-11-20 11:30:00,97.0,97.08,96.86,96.88,17594.0,79.4252,79.4907,79.3106,79.3269,17594.0
2015-11-20 11:35:00,96.88,97.04,96.87,96.87,24181.0,79.3269,79.458,79.3188,79.3188,24181.0
2015-11-20 11:40:00,96.89,96.94,96.57,96.64,22410.0,79.3351,79.3761,79.0731,79.1304,22410.0
2015-11-20 11:45:00,96.63,96.89,96.6,96.84,24926.0,79.1222,79.3351,79.0977,79.2942,24926.0
2015-11-20 11:50:00,96.82,96.82,96.56,96.61,12774.0,79.2778,79.2778,79.0649,79.1059,12774.0
2015-11-20 11:55:00,96.61,96.76,96.58,96.75,8757.0,79.1059,79.2287,79.0813,79.2205,8757.0
2015-11-20 12:00:00,96.72,96.76,96.57,96.58,11620.0,79.1959,79.2287,79.0731,79.0813,11620.0
2015-11-20 12:05:00,96.56,96.58,96.23,96.34,34417.0,79.0649,79.0813,78.7947,78.8848,34417.0
2015-11-20 12:10:00,96.33,96.43,96.18,96.43,18095.0,78.8766,78.9585,78.7538,78.9585,18095.0
2015-11-20 12:15:00,96.47,96.98,96.47,96.95,19866.0,78.9912,79.4088,78.9912,79.3843,19866.0
2015-11-20 12:20:00,96.94,97.11,96.92,97.06,31027.0,79.3761,79.5153,79.3597,79.4743,31027.0
2015-11-20 12:25:00,97.02,97.31,97.02,97.22,29996.0,79.4416,79.679,79.4416,79.6053,29996.0
2015-11-20 12:30:00,97.17,97.33,97.13,97.24,33860.0,79.5644,79.6954,79.5316,79.6217,33860.0
2015-11-20 12:35:00,97.26,97.45,97.23,97.34,30593.0,79.6381,79.7937,79.6135,79.7036,30593.0
2015-11-20 12:40:00,97.29,97.51,97.18,97.51,13380.0,79.6627,79.8428,79.5726,79.8428,13380.0
2015-11-20 12:45:00,97.54,97.55,97.39,97.5,22044.0,79.8674,79.8755,79.7445,79.8346,22044.0
2015-11-20 12:50:00,97.5,97.64,97.48,97.59,22806.0,79.8346,79.9492,79.8182,79.9083,22806.0
2015-11-20 12:55:00,97.58,97.85,97.56,97.85,21111.0,79.9001,80.1212,79.8837,80.1212,21111.0
2015-11-20 13:00:00,97.89,97.97,97.65,97.74,39729.0,80.1539,80.2195,79.9574,80.0311,39729.0
2015-11-20 13:05:00,97.72,97.95,97.58,97.95,20469.0,80.0147,80.2031,79.9001,80.2031,20469.0
2015-11-20 13:10:00,97.95,98.1,97.75,97.85,59899.0,80.2031,80.3259,80.0393,80.1212,59899.0
2015-11-20 13:15:00,97.85,98.13,97.74,98.11,73740.0,80.1212,80.3505,80.0311,80.3341,73740.0
2015-11-20 13:20:00,98.1,98.6,98.07,98.6,35897.0,80.3259,80.7353,80.3013,80.7353,35897.0
2015-11-20 13:25:00,98.55,98.75,98.36,98.49,42599.0,80.6944,80.8581,80.5388,80.6452,42599.0
2015-11-20 13:30:00,98.53,98.59,97.82,97.82,26709.0,80.678,80.7271,80.0966,80.0966,26709.0
2015-11-20 13:35:00,97.82,97.84,97.59,97.65,15624.0,80.0966,80.113,79.9083,79.9574,15624.0
2015-11-20 13:40:00,97.66,97.67,97.36,97.36,12588.0,79.9656,79.9738,79.72,79.72,12588.0
2015-11-20 13:45:00,97.39,97.47,97.17,97.2,13015.0,79.7445,79.81,79.5644,79.589,13015.0
2015-11-20 13:50:00,97.22,97.38,97.11,97.23,12541.0,79.6053,79.7363,79.5153,79.6135,12541.0
2015-11-20 13:55:00,97.23,97.27,97.0,97.01,10195.0,79.6135,79.6463,79.4252,79.4334,10195.0
2015-11-20 14:00:00,97.07,97.29,97.0,97.28,27020.0,79.4825,79.6627,79.4252,79.6545,27020.0
2015-11-20 14:05:00,97.28,97.29,97.08,97.19,20669.0,79.6545,79.6627,79.4907,79.5808,20669.0
2015-11-20 14:10:00,97.17,97.28,97.15,97.27,20878.0,79.5644,79.6545,79.548,79.6463,20878.0
2015-11-20 14:15:00,97.27,97.29,97.16,97.29,40951.0,79.6463,79.6627,79.5562,79.6627,40951.0
2015-11-20 14:20:00,97.27,97.35,97.22,97.3,19447.0,79.6463,79.7118,79.6053,79.6708,19447.0
2015-11-20 14:25:00,97.29,97.3,96.91,97.16,34110.0,79.6627,79.6708,79.3515,79.5562,34110.0
2015-11-20 14:30:00,97.16,97.25,97.07,97.1,29142.0,79.5562,79.6299,79.4825,79.5071,29142.0
2015-11-20 14:35:00,97.09,97.09,96.87,96.94,36975.0,79.4989,79.4989,79.3188,79.3761,36975.0
2015-11-20 14:40:00,96.94,97.13,96.93,97.06,17900.0,79.3761,79.5316,79.3679,79.4743,17900.0
2015-11-20 14:45:00,97.08,97.21,97.03,97.19,29607.0,79.4907,79.5972,79.4498,79.5808,29607.0
2015-11-20 14:50:00,97.2,97.32,97.2,97.23,14397.0,79.589,79.6872,79.589,79.6135,14397.0
2015-11-20 14:55:00,97.23,97.27,97.01,97.01,50581.0,79.6135,79.6463,79.4334,79.4334,50581.0
2015-11-20 15:00:00,97.0,97.0,96.72,96.76,21830.0,79.4252,79.4252,79.1959,79.2287,21830.0
2015-11-20 15:05:00,96.72,96.75,96.61,96.75,23374.0,79.1959,79.2205,79.1059,79.2205,23374.0
2015-11-20 15:10:00,96.73,96.94,96.68,96.94,38801.0,79.2041,79.3761,79.1632,79.3761,38801.0
2015-11-20 15:15:00,96.94,96.95,96.7,96.72,42913.0,79.3761,79.3843,79.1796,79.1959,42913.0
2015-11-20 15:20:00,96.72,96.88,96.67,96.75,36925.0,79.1959,79.3269,79.155,79.2205,36925.0
2015-11-20 15:25:00,96.75,96.76,96.67,96.74,54856.0,79.2205,79.2287,79.155,79.2123,54856.0
2015-11-20 15:30:00,96.74,96.84,96.7,96.81,53718.0,79.2123,79.2942,79.1796,79.2696,53718.0
2015-11-20 15:35:00,96.81,97.08,96.8,97.0,57617.0,79.2696,79.4907,79.2614,79.4252,57617.0
2015-11-20 15:40:00,97.03,97.1,96.92,97.1,52397.0,79.4498,79.5071,79.3597,79.5071,52397.0
2015-11-20 15:45:00,97.11,97.5,97.11,97.4,105908.0,79.5153,79.8346,79.5153,79.7527,105908.0
2015-11-20 15:50:00,97.41,97.48,97.29,97.46,68058.0,79.7609,79.8182,79.6627,79.8019,68058.0
2015-11-20 15:55:00,97.47,97.57,97.47,97.56,142760.0,79.81,79.8919,79.81,79.8837,142760.0
2015-11-23 09:30:00,97.4,97.91,97.19,97.89,173472.0,79.7527,80.1703,79.5808,80.1539,173472.0
2015-11-23 09:35:00,97.87,98.14,97.12,97.12,40238.0,80.1376,80.3586,79.5235,79.5235,40238.0
2015-11-23 09:40:00,97.19,97.26,96.8,96.8,49817.0,79.5808,79.6381,79.2614,79.2614,49817.0
2015-11-23 09:45:00,96.86,96.94,96.62,96.7,33009.0,79.3106,79.3761,79.114,79.1796,33009.0
2015-11-23 09:50:00,96.7,96.77,96.35,96.51,44037.0,79.1796,79.2369,78.893,79.024,44037.0
2015-11-23 09:55:00,96.52,96.52,96.13,96.2,46438.0,79.0322,79.0322,78.7128,78.7701,46438.0
2015-11-23 10:00:00,96.19,96.2,95.78,95.94,41165.0,78.762,78.7701,78.4262,78.5573,41165.0
2015-11-23 10:05:00,95.93,96.45,95.93,96.42,23565.0,78.5491,78.9748,78.5491,78.9503,23565.0
2015-11-23 10:10:00,96.5,97.0,96.44,97.0,15673.0,79.0158,79.4252,78.9667,79.4252,15673.0
2015-11-23 10:15:00,96.89,97.36,96.87,97.33,50492.0,79.3351,79.72,79.3188,79.6954,50492.0
2015-11-23 10:20:00,97.36,97.55,97.25,97.38,34714.0,79.72,79.8755,79.6299,79.7363,34714.0
2015-11-23 10:25:00,97.38,97.42,96.89,96.9,27740.0,79.7363,79.7691,79.3351,79.3433,27740.0
2015-11-23 10:30:00,96.9,97.0,96.73,96.76,18220.0,79.3433,79.4252,79.2041,79.2287,18220.0
2015-11-23 10:35:00,96.77,97.12,96.76,96.99,22938.0,79.2369,79.5235,79.2287,79.417,22938.0
2015-11-23 10:40:00,96.97,96.98,96.63,96.63,22505.0,79.4006,79.4088,79.1222,79.1222,22505.0
2015-11-23 10:45:00,96.6,96.63,96.32,96.5,34265.0,79.0977,79.1222,78.8684,79.0158,34265.0
2015-11-23 10:50:00,96.47,96.71,96.45,96.67,15305.0,78.9912,79.1877,78.9748,79.155,15305.0
2015-11-23 10:55:00,96.65,96.74,96.44,96.47,13916.0,79.1386,79.2123,78.9667,78.9912,13916.0
2015-11-23 11:00:00,96.46,96.67,96.41,96.56,23703.0,78.983,79.155,78.9421,79.0649,23703.0
2015-11-23 11:05:00,96.53,96.66,96.28,96.63,16115.0,79.0404,79.1468,78.8357,79.1222,16115.0
2015-11-23 11:10:00,96.67,96.71,96.4,96.5,11400.0,79.155,79.1877,78.9339,79.0158,11400.0
2015-11-23 11:15:00,96.47,96.55,96.43,96.45,9744.0,78.9912,79.0567,78.9585,78.9748,9744.0
2015-11-23 11:20:00,96.44,96.48,96.4,96.42,15413.0,78.9667,78.9994,78.9339,78.9503,15413.0
2015-11-23 11:25:00,96.42,96.6,96.41,96.6,12759.0,78.9503,79.0977,78.9421,79.0977,12759.0
2015-11-23 11:30:00,96.6,96.63,96.32,96.36,15755.0,79.0977,79.1222,78.8684,78.9012,15755.0
2015-11-23 11:35:00,96.36,96.5,96.35,96.36,11358.0,78.9012,79.0158,78.893,78.9012,11358.0
2015-11-23 11:40:00,96.39,96.44,96.22,96.27,25857.0,78.9257,78.9667,78.7865,78.8275,25857.0
2015-11-23 11:45:00,96.27,96.32,96.21,96.31,33130.0,78.8275,78.8684,78.7783,78.8602,33130.0
2015-11-23 11:50:00,96.31,96.38,96.19,96.19,16348.0,78.8602,78.9175,78.762,78.762,16348.0
2015-11-23 11:55:00,96.17,96.18,96.0,96.03,9060.0,78.7456,78.7538,78.6064,78.6309,9060.0
2015-11-23 12:00:00,96.04,96.1,95.96,95.98,13967.0,78.6391,78.6883,78.5736,78.59,13967.0
2015-11-23 12:05:00,95.99,96.02,95.96,95.98,16065.0,78.5982,78.6228,78.5736,78.59,16065.0
2015-11-23 12:10:00,96.0,96.06,95.96,96.01,10832.0,78.6064,78.6555,78.5736,78.6146,10832.0
2015-11-23 12:15:00,96.01,96.03,95.94,95.99,6898.0,78.6146,78.6309,78.5573,78.5982,6898.0
2015-11-23 12:20:00,96.0,96.03,95.94,95.97,18637.0,78.6064,78.6309,78.5573,78.5818,18637.0
2015-11-23 12:25:00,95.92,95.98,95.88,95.95,44210.0,78.5409,78.59,78.5081,78.5654,44210.0
2015-11-23 12:30:00,95.92,96.09,95.85,96.09,29979.0,78.5409,78.6801,78.4836,78.6801,29979.0
2015-11-23 12:35:00,96.09,96.14,95.91,95.91,18734.0,78.6801,78.721,78.5327,78.5327,18734.0
2015-11-23 12:40:00,95.94,96.02,95.86,95.9,11667.0,78.5573,78.6228,78.4917,78.5245,11667.0
2015-11-23 12:45:00,95.89,95.97,95.65,95.82,48217.0,78.5163,78.5818,78.3198,78.459,48217.0
2015-11-23 12:50:00,95.83,96.0,95.67,95.93,54910.0,78.4672,78.6064,78.3362,78.5491,54910.0
2015-11-23 12:55:00,95.91,96.07,95.84,95.94,21554.0,78.5327,78.6637,78.4754,78.5573,21554.0
2015-11-23 13:00:00,95.97,96.04,95.95,95.97,9800.0,78.5818,78.6391,78.5654,78.5818,9800.0
2015-11-23 13:05:00,95.97,96.11,95.87,95.88,14629.0,78.5818,78.6965,78.4999,78.5081,14629.0
2015-11-23 13:10:00,95.87,95.91,95.66,95.71,14134.0,78.4999,78.5327,78.328,78.3689,14134.0
2015-11-23 13:15:00,95.69,95.75,95.67,95.69,15783.0,78.3525,78.4017,78.3362,78.3525,15783.0
2015-11-23 13:20:00,95.66,95.79,95.65,95.76,10361.0,78.328,78.4344,78.3198,78.4099,10361.0
2015-11-23 13:25:00,95.74,95.82,95.74,95.8,11015.0,78.3935,78.459,78.3935,78.4426,11015.0
2015-11-23 13:30:00,95.75,95.93,95.75,95.93,14288.0,78.4017,78.5491,78.4017,78.5491,14288.0
2015-11-23 13:35:00,95.92,95.97,95.83,95.83,17705.0,78.5409,78.5818,78.4672,78.4672,17705.0
2015-11-23 13:40:00,95.87,95.95,95.87,95.87,17618.0,78.4999,78.5654,78.4999,78.4999,17618.0
2015-11-23 13:45:00,95.88,95.89,95.76,95.81,23375.0,78.5081,78.5163,78.4099,78.4508,23375.0
2015-11-23 13:50:00,95.81,95.85,95.78,95.81,18141.0,78.4508,78.4836,78.4262,78.4508,18141.0
2015-11-23 13:55:00,95.81,95.82,95.65,95.68,38939.0,78.4508,78.459,78.3198,78.3444,38939.0
2015-11-23 14:00:00,95.68,95.68,95.5,95.52,52584.0,78.3444,78.3444,78.197,78.2134,52584.0
2015-11-23 14:05:00,95.52,95.55,95.41,95.49,18822.0,78.2134,78.2379,78.1233,78.1888,18822.0
2015-11-23 14:10:00,95.48,95.49,95.24,95.36,23482.0,78.1806,78.1888,77.9841,78.0823,23482.0
2015-11-23 14:15:00,95.36,95.45,95.35,95.38,24754.0,78.0823,78.156,78.0742,78.0987,24754.0
2015-11-23 14:20:00,95.37,95.39,95.3,95.35,34428.0,78.0905,78.1069,78.0332,78.0742,34428.0
2015-11-23 14:25:00,95.36,95.36,95.18,95.23,26877.0,78.0823,78.0823,77.935,77.9759,26877.0
2015-11-23 14:30:00,95.23,95.38,95.05,95.15,39808.0,77.9759,78.0987,77.8285,77.9104,39808.0
2015-11-23 14:35:00,95.17,95.17,94.93,94.99,17246.0,77.9268,77.9268,77.7302,77.7794,17246.0
2015-11-23 14:40:00,94.99,95.13,94.98,95.09,21533.0,77.7794,77.894,77.7712,77.8613,21533.0
2015-11-23 14:45:00,95.09,95.29,95.08,95.29,22710.0,77.8613,78.025,77.8531,78.025,22710.0
2015-11-23 14:50:00,95.29,95.34,95.27,95.33,26869.0,78.025,78.066,78.0086,78.0578,26869.0
2015-11-23 14:55:00,95.32,95.42,95.29,95.4,26398.0,78.0496,78.1315,78.025,78.1151,26398.0
2015-11-23 15:00:00,95.4,95.56,95.39,95.56,30604.0,78.1151,78.2461,78.1069,78.2461,30604.0
2015-11-23 15:05:00,95.55,95.65,95.5,95.61,38696.0,78.2379,78.3198,78.197,78.287,38696.0
2015-11-23 15:10:00,95.6,95.66,95.57,95.65,39748.0,78.2789,78.328,78.2543,78.3198,39748.0
2015-11-23 15:15:00,95.66,95.81,95.64,95.77,38967.0,78.328,78.4508,78.3116,78.4181,38967.0
2015-11-23 15:20:00,95.78,95.82,95.76,95.77,37267.0,78.4262,78.459,78.4099,78.4181,37267.0
2015-11-23 15:25:00,95.77,95.8,95.65,95.68,39981.0,78.4181,78.4426,78.3198,78.3444,39981.0
2015-11-23 15:30:00,95.68,95.72,95.62,95.65,44490.0,78.3444,78.3771,78.2952,78.3198,44490.0
2015-11-23 15:35:00,95.64,95.81,95.6,95.69,63549.0,78.3116,78.4508,78.2789,78.3525,63549.0
2015-11-23 15:40:00,95.69,95.72,95.51,95.51,49313.0,78.3525,78.3771,78.2052,78.2052,49313.0
2015-11-23 15:45:00,95.51,95.72,95.51,95.61,60775.0,78.2052,78.3771,78.2052,78.287,60775.0
2015-11-23 15:50:00,95.57,95.59,95.46,95.51,106176.0,78.2543,78.2707,78.1642,78.2052,106176.0
2015-11-23 15:55:00,95.51,95.62,95.37,95.57,198873.0,78.2052,78.2952,78.0905,78.2543,198873.0
2015-11-24 09:30:00,94.37,94.97,94.25,94.81,31634.0,77.2717,77.763,77.1735,77.632,31634.0
2015-11-24 09:35:00,94.87,95.22,94.82,94.99,12358.0,77.6811,77.9677,77.6402,77.7794,12358.0
2015-11-24 09:40:00,94.95,95.43,94.92,95.41,18340.0,77.7466,78.1397,77.7221,78.1233,18340.0
2015-11-24 09:45:00,95.43,96.17,95.39,95.85,37745.0,78.1397,78.7456,78.1069,78.4836,37745.0
2015-11-24 09:50:00,95.88,96.07,95.67,95.89,27646.0,78.5081,78.6637,78.3362,78.5163,27646.0
2015-11-24 09:55:00,95.94,96.17,95.56,95.78,29552.0,78.5573,78.7456,78.2461,78.4262,29552.0
2015-11-24 10:00:00,95.56,95.56,95.31,95.44,9680.0,78.2461,78.2461,78.0414,78.1478,9680.0
2015-11-24 10:05:00,95.41,95.57,95.37,95.37,11010.0,78.1233,78.2543,78.0905,78.0905,11010.0
2015-11-24 10:10:00,95.37,95.59,95.26,95.31,9838.0,78.0905,78.2707,78.0005,78.0414,9838.0
2015-11-24 10:15:00,95.28,95.33,94.91,94.99,14898.0,78.0168,78.0578,77.7139,77.7794,14898.0
2015-11-24 10:20:00,95.07,95.56,95.06,95.48,30125.0,77.8449,78.2461,77.8367,78.1806,30125.0
2015-11-24 10:25:00,95.47,95.56,95.4,95.52,41796.0,78.1724,78.2461,78.1151,78.2134,41796.0
2015-11-24 10:30:00,95.52,95.56,95.43,95.54,50246.0,78.2134,78.2461,78.1397,78.2297,50246.0
2015-11-24 10:35:00,95.54,95.61,95.48,95.56,14300.0,78.2297,78.287,78.1806,78.2461,14300.0
2015-11-24 10:40:00,95.56,95.57,95.18,95.33,27595.0,78.2461,78.2543,77.935,78.0578,27595.0
2015-11-24 10:45:00,95.31,95.37,95.19,95.27,24072.0,78.0414,78.0905,77.9431,78.0086,24072.0
2015-11-24 10:50:00,95.3,95.53,95.3,95.53,4945.0,78.0332,78.2215,78.0332,78.2215,4945.0
2015-11-24 10:55:00,95.49,95.65,95.31,95.35,14987.0,78.1888,78.3198,78.0414,78.0742,14987.0
2015-11-24 11:00:00,95.36,95.5,95.27,95.5,12083.0,78.0823,78.197,78.0086,78.197,12083.0
2015-11-24 11:05:00,95.53,95.66,95.5,95.62,18836.0,78.2215,78.328,78.197,78.2952,18836.0
2015-11-24 11:10:00,95.6,95.6,95.46,95.52,16631.0,78.2789,78.2789,78.1642,78.2134,16631.0
2015-11-24 11:15:00,95.56,95.57,95.36,95.48,10559.0,78.2461,78.2543,78.0823,78.1806,10559.0
2015-11-24 11:20:00,95.4,95.65,95.4,95.65,7004.0,78.1151,78.3198,78.1151,78.3198,7004.0
2015-11-24 11:25:00,95.58,95.64,95.49,95.55,8766.0,78.2625,78.3116,78.1888,78.2379,8766.0
2015-11-24 11:30:00,95.54,95.72,95.54,95.64,13766.0,78.2297,78.3771,78.2297,78.3116,13766.0
2015-11-24 11:35:00,95.61,95.69,95.56,95.63,9628.0,78.287,78.3525,78.2461,78.3034,9628.0
2015-11-24 11:40:00,95.59,95.63,95.41,95.52,7623.0,78.2707,78.3034,78.1233,78.2134,7623.0
2015-11-24 11:45:00,95.52,95.59,95.45,95.5,14199.0,78.2134,78.2707,78.156,78.197,14199.0
2015-11-24 11:50:00,95.49,95.67,95.49,95.64,8944.0,78.1888,78.3362,78.1888,78.3116,8944.0
2015-11-24 11:55:00,95.57,95.8,95.56,95.57,11859.0,78.2543,78.4426,78.2461,78.2543,11859.0
2015-11-24 12:00:00,95.6,95.69,95.55,95.6,11442.0,78.2789,78.3525,78.2379,78.2789,11442.0
2015-11-24 12:05:00,95.59,95.66,95.58,95.62,13822.0,78.2707,78.328,78.2625,78.2952,13822.0
2015-11-24 12:10:00,95.62,95.69,95.62,95.66,7213.0,78.2952,78.3525,78.2952,78.328,7213.0
2015-11-24 12:15:00,95.66,95.68,95.42,95.45,10412.0,78.328,78.3444,78.1315,78.156,10412.0
2015-11-24 12:20:00,95.46,95.54,95.45,95.5,7575.0,78.1642,78.2297,78.156,78.197,7575.0
2015-11-24 12:25:00,95.49,95.54,95.35,95.45,9614.0,78.1888,78.2297,78.0742,78.156,9614.0
2015-11-24 12:30:00,95.42,95.42,95.32,95.4,4031.0,78.1315,78.1315,78.0496,78.1151,4031.0
2015-11-24 12:35:00,95.44,95.44,95.29,95.3,5406.0,78.1478,78.1478,78.025,78.0332,5406.0
2015-11-24 12:40:00,95.33,95.42,95.3,95.37,5075.0,78.0578,78.1315,78.0332,78.0905,5075.0
2015-11-24 12:45:00,95.28,95.28,95.14,95.16,6431.0,78.0168,78.0168,77.9022,77.9186,6431.0
2015-11-24 12:50:00,95.15,95.27,95.14,95.23,4378.0,77.9104,78.0086,77.9022,77.9759,4378.0
2015-11-24 12:55:00,95.25,95.25,95.05,95.07,7658.0,77.9923,77.9923,77.8285,77.8449,7658.0
2015-11-24 13:00:00,95.07,95.36,95.06,95.31,14022.0,77.8449,78.0823,77.8367,78.0414,14022.0
2015-11-24 13:05:00,95.24,95.31,95.12,95.19,13155.0,77.9841,78.0414,77.8858,77.9431,13155.0
2015-11-24 13:10:00,95.2,95.21,95.0,95.01,19993.0,77.9513,77.9595,77.7876,77.7958,19993.0
2015-11-24 13:15:00,95.06,95.06,94.94,95.01,15880.0,77.8367,77.8367,77.7384,77.7958,15880.0
2015-11-24 13:20:00,94.98,95.07,94.95,95.03,8240.0,77.7712,77.8449,77.7466,77.8121,8240.0
2015-11-24 13:25:00,94.98,95.06,94.9,95.06,11325.0,77.7712,77.8367,77.7057,77.8367,11325.0
2015-11-24 13:30:00,95.01,95.05,94.95,94.98,11511.0,77.7958,77.8285,77.7466,77.7712,11511.0
2015-11-24 13:35:00,94.97,95.02,94.92,94.95,4307.0,77.763,77.8039,77.7221,77.7466,4307.0
2015-11-24 13:40:00,94.97,94.97,94.8,94.83,9187.0,77.763,77.763,77.6238,77.6484,9187.0
2015-11-24 13:45:00,94.84,94.94,94.83,94.88,4123.0,77.6566,77.7384,77.6484,77.6893,4123.0
2015-11-24 13:50:00,94.85,94.88,94.64,94.8,23936.0,77.6647,77.6893,77.4928,77.6238,23936.0
2015-11-24 13:55:00,94.81,94.92,94.81,94.86,5062.0,77.632,77.7221,77.632,77.6729,5062.0
2015-11-24 14:00:00,94.87,94.98,94.85,94.95,11720.0,77.6811,77.7712,77.6647,77.7466,11720.0
2015-11-24 14:05:00,94.99,95.03,94.85,94.9,15784.0,77.7794,77.8121,77.6647,77.7057,15784.0
2015-11-24 14:10:00,94.9,94.98,94.74,94.74,10623.0,77.7057,77.7712,77.5747,77.5747,10623.0
2015-11-24 14:15:00,94.74,94.82,94.71,94.82,9052.0,77.5747,77.6402,77.5501,77.6402,9052.0
2015-11-24 14:20:00,94.79,94.8,94.65,94.75,10062.0,77.6156,77.6238,77.501,77.5829,10062.0
2015-11-24 14:25:00,94.77,94.79,94.68,94.77,15717.0,77.5992,77.6156,77.5255,77.5992,15717.0
2015-11-24 14:30:00,94.79,94.92,94.72,94.92,49555.0,77.6156,77.7221,77.5583,77.7221,49555.0
2015-11-24 14:35:00,94.92,94.94,94.8,94.83,37489.0,77.7221,77.7384,77.6238,77.6484,37489.0
2015-11-24 14:40:00,94.82,94.94,94.81,94.88,29348.0,77.6402,77.7384,77.632,77.6893,29348.0
2015-11-24 14:45:00,94.91,94.93,94.78,94.82,8298.0,77.7139,77.7302,77.6074,77.6402,8298.0
2015-11-24 14:50:00,94.84,94.85,94.78,94.83,12771.0,77.6566,77.6647,77.6074,77.6484,12771.0
2015-11-24 14:55:00,94.83,94.89,94.8,94.8,7392.0,77.6484,77.6975,77.6238,77.6238,7392.0
2015-11-24 15:00:00,94.8,94.83,94.69,94.69,14959.0,77.6238,77.6484,77.5337,77.5337,14959.0
2015-11-24 15:05:00,94.67,94.72,94.66,94.71,18871.0,77.5174,77.5583,77.5092,77.5501,18871.0
2015-11-24 15:10:00,94.67,94.67,94.53,94.6,17079.0,77.5174,77.5174,77.4027,77.46,17079.0
2015-11-24 15:15:00,94.63,94.66,94.51,94.51,20920.0,77.4846,77.5092,77.3863,77.3863,20920.0
2015-11-24 15:20:00,94.51,94.59,94.43,94.43,24875.0,77.3863,77.4519,77.3208,77.3208,24875.0
2015-11-24 15:25:00,94.45,94.55,94.33,94.35,23064.0,77.3372,77.4191,77.239,77.2553,23064.0
2015-11-24 15:30:00,94.34,94.43,94.31,94.39,19123.0,77.2471,77.3208,77.2226,77.2881,19123.0
2015-11-24 15:35:00,94.39,94.46,94.36,94.41,40031.0,77.2881,77.3454,77.2635,77.3045,40031.0
2015-11-24 15:40:00,94.4,94.52,94.39,94.49,19258.0,77.2963,77.3945,77.2881,77.37,19258.0
2015-11-24 15:45:00,94.49,94.69,94.49,94.68,34474.0,77.37,77.5337,77.37,77.5255,34474.0
2015-11-24 15:50:00,94.68,94.69,94.64,94.65,28988.0,77.5255,77.5337,77.4928,77.501,28988.0
2015-11-24 15:55:00,94.66,94.7,94.48,94.54,115066.0,77.5092,77.5419,77.3618,77.4109,115066.0
2015-11-25 09:30:00,94.69,94.96,94.14,94.42,18178.0,77.5337,77.7548,77.0834,77.3127,18178.0
2015-11-25 09:35:00,94.73,94.73,94.3,94.45,10602.0,77.5665,77.5665,77.2144,77.3372,10602.0
2015-11-25 09:40:00,94.41,94.53,94.26,94.53,16441.0,77.3045,77.4027,77.1816,77.4027,16441.0
2015-11-25 09:45:00,94.41,94.54,94.26,94.51,22785.0,77.3045,77.4109,77.1816,77.3863,22785.0
2015-11-25 09:50:00,94.52,94.71,94.43,94.54,14975.0,77.3945,77.5501,77.3208,77.4109,14975.0
2015-11-25 09:55:00,94.49,94.61,94.42,94.5,9552.0,77.37,77.4682,77.3127,77.3782,9552.0
2015-11-25 10:00:00,94.54,94.72,94.34,94.61,21486.0,77.4109,77.5583,77.2471,77.4682,21486.0
2015-11-25 10:05:00,94.59,94.74,94.35,94.35,17143.0,77.4519,77.5747,77.2553,77.2553,17143.0
2015-11-25 10:10:00,94.33,94.79,94.3,94.68,13239.0,77.239,77.6156,77.2144,77.5255,13239.0
2015-11-25 10:15:00,94.68,94.69,94.53,94.68,9724.0,77.5255,77.5337,77.4027,77.5255,9724.0
2015-11-25 10:20:00,94.65,94.7,94.51,94.59,14453.0,77.501,77.5419,77.3863,77.4519,14453.0
2015-11-25 10:25:00,94.62,94.74,94.59,94.65,7470.0,77.4764,77.5747,77.4519,77.501,7470.0
2015-11-25 10:30:00,94.69,94.96,94.69,94.91,7327.0,77.5337,77.7548,77.5337,77.7139,7327.0
2015-11-25 10:35:00,94.91,94.94,94.75,94.87,12011.0,77.7139,77.7384,77.5829,77.6811,12011.0
2015-11-25 10:40:00,94.86,95.03,94.86,94.96,27703.0,77.6729,77.8121,77.6729,77.7548,27703.0
2015-11-25 10:45:00,94.99,95.02,94.93,94.98,51338.0,77.7794,77.8039,77.7302,77.7712,51338.0
2015-11-25 10:50:00,94.99,95.0,94.83,94.95,44507.0,77.7794,77.7876,77.6484,77.7466,44507.0
2015-11-25 10:55:00,94.95,95.23,94.94,95.23,64334.0,77.7466,77.9759,77.7384,77.9759,64334.0
2015-11-25 11:00:00,95.23,95.48,95.23,95.47,9150.0,77.9759,78.1806,77.9759,78.1724,9150.0
2015-11-25 11:05:00,95.47,95.79,95.43,95.79,15382.0,78.1724,78.4344,78.1397,78.4344,15382.0
2015-11-25 11:10:00,95.71,95.86,95.71,95.79,15613.0,78.3689,78.4917,78.3689,78.4344,15613.0
2015-11-25 11:15:00,95.81,96.05,95.78,96.05,17521.0,78.4508,78.6473,78.4262,78.6473,17521.0
2015-11-25 11:20:00,96.05,96.11,95.79,95.98,41492.0,78.6473,78.6965,78.4344,78.59,41492.0
2015-11-25 11:25:00,96.03,96.17,96.02,96.03,13769.0,78.6309,78.7456,78.6228,78.6309,13769.0
2015-11-25 11:30:00,96.04,96.05,95.83,95.85,15290.0,78.6391,78.6473,78.4672,78.4836,15290.0
2015-11-25 11:35:00,95.85,95.85,95.64,95.68,9395.0,78.4836,78.4836,78.3116,78.3444,9395.0
2015-11-25 11:40:00,95.67,95.67,95.53,95.53,8324.0,78.3362,78.3362,78.2215,78.2215,8324.0
2015-11-25 11:45:00,95.51,95.54,95.46,95.47,9413.0,78.2052,78.2297,78.1642,78.1724,9413.0
2015-11-25 11:50:00,95.47,95.5,95.35,95.35,6114.0,78.1724,78.197,78.0742,78.0742,6114.0
2015-11-25 11:55:00,95.37,95.48,95.37,95.39,6959.0,78.0905,78.1806,78.0905,78.1069,6959.0
2015-11-25 12:00:00,95.37,95.42,95.3,95.3,8392.0,78.0905,78.1315,78.0332,78.0332,8392.0
2015-11-25 12:05:00,95.31,95.31,95.21,95.21,7328.0,78.0414,78.0414,77.9595,77.9595,7328.0
2015-11-25 12:10:00,95.2,95.24,95.16,95.22,7203.0,77.9513,77.9841,77.9186,77.9677,7203.0
2015-11-25 12:15:00,95.2,95.22,95.15,95.2,2100.0,77.9513,77.9677,77.9104,77.9513,2100.0
2015-11-25 12:20:00,95.17,95.25,95.12,95.22,10178.0,77.9268,77.9923,77.8858,77.9677,10178.0
2015-11-25 12:25:00,95.24,95.27,95.14,95.15,11405.0,77.9841,78.0086,77.9022,77.9104,11405.0
2015-11-25 12:30:00,95.15,95.24,95.11,95.21,15053.0,77.9104,77.9841,77.8776,77.9595,15053.0
2015-11-25 12:35:00,95.2,95.31,95.16,95.27,5513.0,77.9513,78.0414,77.9186,78.0086,5513.0
2015-11-25 12:40:00,95.3,95.46,95.3,95.46,5903.0,78.0332,78.1642,78.0332,78.1642,5903.0
2015-11-25 12:45:00,95.45,95.52,95.39,95.52,15023.0,78.156,78.2134,78.1069,78.2134,15023.0
2015-11-25 12:50:00,95.56,95.6,95.5,95.55,4000.0,78.2461,78.2789,78.197,78.2379,4000.0
2015-11-25 12:55:00,95.55,95.6,95.53,95.57,5750.0,78.2379,78.2789,78.2215,78.2543,5750.0
2015-11-25 13:00:00,95.55,95.6,95.46,95.49,10704.0,78.2379,78.2789,78.1642,78.1888,10704.0
2015-11-25 13:05:00,95.56,95.56,95.44,95.44,7248.0,78.2461,78.2461,78.1478,78.1478,7248.0
2015-11-25 13:10:00,95.43,95.55,95.36,95.42,20771.0,78.1397,78.2379,78.0823,78.1315,20771.0
2015-11-25 13:15:00,95.42,95.52,95.39,95.52,4500.0,78.1315,78.2134,78.1069,78.2134,4500.0
2015-11-25 13:20:00,95.53,95.59,95.48,95.56,9108.0,78.2215,78.2707,78.1806,78.2461,9108.0
2015-11-25 13:25:00,95.56,95.56,95.42,95.48,7698.0,78.2461,78.2461,78.1315,78.1806,7698.0
2015-11-25 13:30:00,95.43,95.58,95.43,95.44,8262.0,78.1397,78.2625,78.1397,78.1478,8262.0
2015-11-25 13:35:00,95.43,95.59,95.43,95.55,7061.0,78.1397,78.2707,78.1397,78.2379,7061.0
2015-11-25 13:40:00,95.52,95.53,95.44,95.5,5522.0,78.2134,78.2215,78.1478,78.197,5522.0
2015-11-25 13:45:00,95.49,95.49,95.34,95.35,14176.0,78.1888,78.1888,78.066,78.0742,14176.0
2015-11-25 13:50:00,95.35,95.35,95.29,95.32,6793.0,78.0742,78.0742,78.025,78.0496,6793.0
2015-11-25 13:55:00,95.34,95.34,95.17,95.21,14826.0,78.066,78.066,77.9268,77.9595,14826.0
2015-11-25 14:00:00,95.19,95.25,95.12,95.25,16230.0,77.9431,77.9923,77.8858,77.9923,16230.0
2015-11-25 14:05:00,95.19,95.32,95.19,95.27,10087.0,77.9431,78.0496,77.9431,78.0086,10087.0
2015-11-25 14:10:00,95.29,95.33,95.21,95.21,8073.0,78.025,78.0578,77.9595,77.9595,8073.0
2015-11-25 14:15:00,95.2,95.29,95.15,95.28,26392.0,77.9513,78.025,77.9104,78.0168,26392.0
2015-11-25 14:20:00,95.26,95.41,95.25,95.36,5811.0,78.0005,78.1233,77.9923,78.0823,5811.0
2015-11-25 14:25:00,95.38,95.42,95.17,95.18,7132.0,78.0987,78.1315,77.9268,77.935,7132.0
2015-11-25 14:30:00,95.18,95.24,95.16,95.18,9079.0,77.935,77.9841,77.9186,77.935,9079.0
2015-11-25 14:35:00,95.19,95.22,95.17,95.22,6351.0,77.9431,77.9677,77.9268,77.9677,6351.0
2015-11-25 14:40:00,95.25,95.27,95.14,95.18,19660.0,77.9923,78.0086,77.9022,77.935,19660.0
2015-11-25 14:45:00,95.16,95.25,95.11,95.23,13306.0,77.9186,77.9923,77.8776,77.9759,13306.0
2015-11-25 14:50:00,95.2,95.31,95.2,95.26,11409.0,77.9513,78.0414,77.9513,78.0005,11409.0
2015-11-25 14:55:00,95.28,95.36,95.22,95.29,8622.0,78.0168,78.0823,77.9677,78.025,8622.0
2015-11-25 15:00:00,95.28,95.32,95.22,95.24,12273.0,78.0168,78.0496,77.9677,77.9841,12273.0
2015-11-25 15:05:00,95.26,95.37,95.26,95.34,16527.0,78.0005,78.0905,78.0005,78.066,16527.0
2015-11-25 15:10:00,95.33,95.38,95.3,95.35,22752.0,78.0578,78.0987,78.0332,78.0742,22752.0
2015-11-25 15:15:00,95.34,95.43,95.32,95.41,12053.0,78.066,78.1397,78.0496,78.1233,12053.0
2015-11-25 15:20:00,95.39,95.48,95.38,95.4,14232.0,78.1069,78.1806,78.0987,78.1151,14232.0
2015-11-25 15:25:00,95.42,95.51,95.4,95.51,16246.0,78.1315,78.2052,78.1151,78.2052,16246.0
2015-11-25 15:30:00,95.49,95.53,95.43,95.49,18929.0,78.1888,78.2215,78.1397,78.1888,18929.0
2015-11-25 15:35:00,95.5,95.59,95.5,95.59,24986.0,78.197,78.2707,78.197,78.2707,24986.0
2015-11-25 15:40:00,95.6,95.66,95.52,95.53,20428.0,78.2789,78.328,78.2134,78.2215,20428.0
2015-11-25 15:45:00,95.53,95.54,95.29,95.46,62392.0,78.2215,78.2297,78.025,78.1642,62392.0
2015-11-25 15:50:00,95.46,95.6,95.4,95.55,70200.0,78.1642,78.2789,78.1151,78.2379,70200.0
2015-11-25 15:55:00,95.54,95.56,95.33,95.4,109631.0,78.2297,78.2461,78.0578,78.1151,109631.0
2015-11-27 09:30:00,95.69,95.69,95.03,95.05,18439.0,78.3525,78.3525,77.8121,77.8285,18439.0
2015-11-27 09:35:00,95.13,95.6,95.0,95.32,44583.0,77.894,78.2789,77.7876,78.0496,44583.0
2015-11-27 09:40:00,95.26,95.44,95.05,95.37,21008.0,78.0005,78.1478,77.8285,78.0905,21008.0
2015-11-27 09:45:00,95.28,95.33,94.96,95.11,15332.0,78.0168,78.0578,77.7548,77.8776,15332.0
2015-11-27 09:50:00,95.13,95.49,95.04,95.11,21631.0,77.894,78.1888,77.8203,77.8776,21631.0
2015-11-27 09:55:00,95.15,95.52,95.06,95.52,23919.0,77.9104,78.2134,77.8367,78.2134,23919.0
2015-11-27 10:00:00,95.5,95.51,95.18,95.24,6950.0,78.197,78.2052,77.935,77.9841,6950.0
2015-11-27 10:05:00,95.23,95.45,95.03,95.45,11224.0,77.9759,78.156,77.8121,78.156,11224.0
2015-11-27 10:10:00,95.47,95.49,95.38,95.44,6896.0,78.1724,78.1888,78.0987,78.1478,6896.0
2015-11-27 10:15:00,95.47,95.67,95.39,95.67,8227.0,78.1724,78.3362,78.1069,78.3362,8227.0
2015-11-27 10:20:00,95.69,95.75,95.59,95.63,6055.0,78.3525,78.4017,78.2707,78.3034,6055.0
2015-11-27 10:25:00,95.62,95.65,95.52,95.56,8469.0,78.2952,78.3198,78.2134,78.2461,8469.0
2015-11-27 10:30:00,95.62,95.62,95.38,95.38,5132.0,78.2952,78.2952,78.0987,78.0987,5132.0
2015-11-27 10:35:00,95.39,95.56,95.39,95.43,8854.0,78.1069,78.2461,78.1069,78.1397,8854.0
2015-11-27 10:40:00,95.48,95.62,95.4,95.62,5655.0,78.1806,78.2952,78.1151,78.2952,5655.0
2015-11-27 10:45:00,95.67,95.72,95.6,95.62,3785.0,78.3362,78.3771,78.2789,78.2952,3785.0
2015-11-27 10:50:00,95.61,95.61,95.45,95.59,8368.0,78.287,78.287,78.156,78.2707,8368.0
2015-11-27 10:55:00,95.61,95.7,95.44,95.5,7029.0,78.287,78.3607,78.1478,78.197,7029.0
2015-11-27 11:00:00,95.47,95.5,95.38,95.38,2034.0,78.1724,78.197,78.0987,78.0987,2034.0
2015-11-27 11:05:00,95.42,95.5,95.33,95.5,4500.0,78.1315,78.197,78.0578,78.197,4500.0
2015-11-27 11:10:00,95.49,95.5,95.35,95.43,8725.0,78.1888,78.197,78.0742,78.1397,8725.0
2015-11-27 11:15:00,95.47,95.49,95.4,95.44,3190.0,78.1724,78.1888,78.1151,78.1478,3190.0
2015-11-27 11:20:00,95.43,95.45,95.29,95.41,4586.0,78.1397,78.156,78.025,78.1233,4586.0
2015-11-27 11:25:00,95.41,95.49,95.38,95.38,3195.0,78.1233,78.1888,78.0987,78.0987,3195.0
2015-11-27 11:30:00,95.38,95.5,95.38,95.43,6769.0,78.0987,78.197,78.0987,78.1397,6769.0
2015-11-27 11:35:00,95.4,95.49,95.38,95.38,3905.0,78.1151,78.1888,78.0987,78.0987,3905.0
2015-11-27 11:40:00,95.39,95.5,95.35,95.35,4550.0,78.1069,78.197,78.0742,78.0742,4550.0
2015-11-27 11:45:00,95.39,95.45,95.31,95.41,8202.0,78.1069,78.156,78.0414,78.1233,8202.0
2015-11-27 11:50:00,95.42,95.59,95.41,95.59,6000.0,78.1315,78.2707,78.1233,78.2707,6000.0
2015-11-27 11:55:00,95.61,95.76,95.55,95.69,3927.0,78.287,78.4099,78.2379,78.3525,3927.0
2015-11-27 12:00:00,95.7,95.7,95.61,95.65,7684.0,78.3607,78.3607,78.287,78.3198,7684.0
2015-11-27 12:05:00,95.7,95.84,95.69,95.83,5516.0,78.3607,78.4754,78.3525,78.4672,5516.0
2015-11-27 12:10:00,95.8,95.8,95.55,95.56,13576.0,78.4426,78.4426,78.2379,78.2461,13576.0
2015-11-27 12:15:00,95.56,95.59,95.48,95.49,15579.0,78.2461,78.2707,78.1806,78.1888,15579.0
2015-11-27 12:20:00,95.55,95.55,95.39,95.51,16503.0,78.2379,78.2379,78.1069,78.2052,16503.0
2015-11-27 12:25:00,95.5,95.53,95.43,95.52,9416.0,78.197,78.2215,78.1397,78.2134,9416.0
2015-11-27 12:30:00,95.52,95.56,95.48,95.51,8172.0,78.2134,78.2461,78.1806,78.2052,8172.0
2015-11-27 12:35:00,95.49,95.56,95.49,95.56,10436.0,78.1888,78.2461,78.1888,78.2461,10436.0
2015-11-27 12:40:00,95.56,95.68,95.46,95.68,21075.0,78.2461,78.3444,78.1642,78.3444,21075.0
2015-11-27 12:45:00,95.64,95.64,95.45,95.51,22436.0,78.3116,78.3116,78.156,78.2052,22436.0
2015-11-27 12:50:00,95.51,95.52,95.45,95.5,18053.0,78.2052,78.2134,78.156,78.197,18053.0
2015-11-27 12:55:00,95.48,95.52,95.35,95.38,35780.0,78.1806,78.2134,78.0742,78.0987,35780.0
2015-11-30 09:30:00,95.38,95.46,94.83,94.96,32749.0,78.0987,78.1642,77.6484,77.7548,32749.0
2015-11-30 09:35:00,94.75,94.86,94.02,94.55,79981.0,77.5829,77.6729,76.9851,77.4191,79981.0
2015-11-30 09:40:00,94.53,94.79,94.32,94.55,18402.0,77.4027,77.6156,77.2308,77.4191,18402.0
2015-11-30 09:45:00,94.59,94.74,94.26,94.38,37952.0,77.4519,77.5747,77.1816,77.2799,37952.0
2015-11-30 09:50:00,94.38,94.65,94.35,94.54,27360.0,77.2799,77.501,77.2553,77.4109,27360.0
2015-11-30 09:55:00,94.62,94.65,94.38,94.39,22983.0,77.4764,77.501,77.2799,77.2881,22983.0
2015-11-30 10:00:00,94.39,94.65,94.3,94.36,52050.0,77.2881,77.501,77.2144,77.2635,52050.0
2015-11-30 10:05:00,94.41,94.75,94.39,94.75,26405.0,77.3045,77.5829,77.2881,77.5829,26405.0
2015-11-30 10:10:00,94.71,94.85,94.56,94.78,31908.0,77.5501,77.6647,77.4273,77.6074,31908.0
2015-11-30 10:15:00,94.73,94.77,94.46,94.51,60935.0,77.5665,77.5992,77.3454,77.3863,60935.0
2015-11-30 10:20:00,94.49,95.1,94.49,94.87,47681.0,77.37,77.8694,77.37,77.6811,47681.0
2015-11-30 10:25:00,94.89,94.91,94.73,94.79,12076.0,77.6975,77.7139,77.5665,77.6156,12076.0
2015-11-30 10:30:00,94.77,95.12,94.7,95.1,23763.0,77.5992,77.8858,77.5419,77.8694,23763.0
2015-11-30 10:35:00,95.1,95.22,95.01,95.01,18799.0,77.8694,77.9677,77.7958,77.7958,18799.0
2015-11-30 10:40:00,95.01,95.07,94.81,94.81,9340.0,77.7958,77.8449,77.632,77.632,9340.0
2015-11-30 10:45:00,94.81,94.93,94.73,94.79,14916.0,77.632,77.7302,77.5665,77.6156,14916.0
2015-11-30 10:50:00,94.77,94.91,94.71,94.71,9802.0,77.5992,77.7139,77.5501,77.5501,9802.0
2015-11-30 10:55:00,94.69,94.81,94.68,94.77,11499.0,77.5337,77.632,77.5255,77.5992,11499.0
2015-11-30 11:00:00,94.75,95.25,94.75,95.15,36831.0,77.5829,77.9923,77.5829,77.9104,36831.0
2015-11-30 11:05:00,95.13,95.46,95.13,95.35,8550.0,77.894,78.1642,77.894,78.0742,8550.0
2015-11-30 11:10:00,95.42,95.46,95.23,95.23,7570.0,78.1315,78.1642,77.9759,77.9759,7570.0
2015-11-30 11:15:00,95.21,95.33,94.99,94.99,14794.0,77.9595,78.0578,77.7794,77.7794,14794.0
2015-11-30 11:20:00,95.02,95.93,95.01,95.75,40526.0,77.8039,78.5491,77.7958,78.4017,40526.0
2015-11-30 11:25:00,95.71,95.71,95.18,95.19,16983.0,78.3689,78.3689,77.935,77.9431,16983.0
2015-11-30 11:30:00,95.18,95.47,95.12,95.39,22155.0,77.935,78.1724,77.8858,78.1069,22155.0
2015-11-30 11:35:00,95.42,95.42,95.27,95.27,17641.0,78.1315,78.1315,78.0086,78.0086,17641.0
2015-11-30 11:40:00,95.23,95.34,95.08,95.31,72854.0,77.9759,78.066,77.8531,78.0414,72854.0
2015-11-30 11:45:00,95.29,95.44,95.12,95.19,26625.0,78.025,78.1478,77.8858,77.9431,26625.0
2015-11-30 11:50:00,95.2,95.27,95.11,95.26,32697.0,77.9513,78.0086,77.8776,78.0005,32697.0
2015-11-30 11:55:00,95.26,95.37,95.22,95.35,15326.0,78.0005,78.0905,77.9677,78.0742,15326.0
2015-11-30 12:00:00,95.3,95.46,95.3,95.32,25677.0,78.0332,78.1642,78.0332,78.0496,25677.0
2015-11-30 12:05:00,95.37,95.44,95.31,95.34,11348.0,78.0905,78.1478,78.0414,78.066,11348.0
2015-11-30 12:10:00,95.35,95.44,95.34,95.38,23090.0,78.0742,78.1478,78.066,78.0987,23090.0
2015-11-30 12:15:00,95.38,95.5,95.23,95.41,58874.0,78.0987,78.197,77.9759,78.1233,58874.0
2015-11-30 12:20:00,95.37,95.41,95.32,95.41,10537.0,78.0905,78.1233,78.0496,78.1233,10537.0
2015-11-30 12:25:00,95.45,95.64,95.38,95.56,10461.0,78.156,78.3116,78.0987,78.2461,10461.0
2015-11-30 12:30:00,95.56,95.61,95.51,95.53,18693.0,78.2461,78.287,78.2052,78.2215,18693.0
2015-11-30 12:35:00,95.53,95.55,95.41,95.45,7139.0,78.2215,78.2379,78.1233,78.156,7139.0
2015-11-30 12:40:00,95.42,95.48,95.28,95.36,12149.0,78.1315,78.1806,78.0168,78.0823,12149.0
2015-11-30 12:45:00,95.32,95.32,95.11,95.13,34068.0,78.0496,78.0496,77.8776,77.894,34068.0
2015-11-30 12:50:00,95.14,95.23,95.03,95.14,50776.0,77.9022,77.9759,77.8121,77.9022,50776.0
2015-11-30 12:55:00,95.14,95.18,95.0,95.03,60354.0,77.9022,77.935,77.7876,77.8121,60354.0
2015-11-30 13:00:00,95.0,95.22,94.98,95.2,22057.0,77.7876,77.9677,77.7712,77.9513,22057.0
2015-11-30 13:05:00,95.24,95.27,95.18,95.2,14878.0,77.9841,78.0086,77.935,77.9513,14878.0
2015-11-30 13:10:00,95.23,95.33,95.17,95.31,4949.0,77.9759,78.0578,77.9268,78.0414,4949.0
2015-11-30 13:15:00,95.36,95.36,95.25,95.28,21900.0,78.0823,78.0823,77.9923,78.0168,21900.0
2015-11-30 13:20:00,95.28,95.36,95.14,95.24,39500.0,78.0168,78.0823,77.9022,77.9841,39500.0
2015-11-30 13:25:00,95.24,95.39,95.2,95.32,9460.0,77.9841,78.1069,77.9513,78.0496,9460.0
2015-11-30 13:30:00,95.31,95.31,95.15,95.26,12127.0,78.0414,78.0414,77.9104,78.0005,12127.0
2015-11-30 13:35:00,95.25,95.28,95.24,95.28,4036.0,77.9923,78.0168,77.9841,78.0168,4036.0
2015-11-30 13:40:00,95.28,95.33,95.2,95.25,28657.0,78.0168,78.0578,77.9513,77.9923,28657.0
2015-11-30 13:45:00,95.26,95.3,95.14,95.24,14033.0,78.0005,78.0332,77.9022,77.9841,14033.0
2015-11-30 13:50:00,95.19,95.25,95.14,95.22,20492.0,77.9431,77.9923,77.9022,77.9677,20492.0
2015-11-30 13:55:00,95.22,95.25,95.13,95.23,11942.0,77.9677,77.9923,77.894,77.9759,11942.0
2015-11-30 14:00:00,95.23,95.26,95.15,95.16,21974.0,77.9759,78.0005,77.9104,77.9186,21974.0
2015-11-30 14:05:00,95.2,95.24,95.16,95.23,11194.0,77.9513,77.9841,77.9186,77.9759,11194.0
2015-11-30 14:10:00,95.21,95.24,95.17,95.18,19963.0,77.9595,77.9841,77.9268,77.935,19963.0
2015-11-30 14:15:00,95.21,95.37,95.16,95.34,40213.0,77.9595,78.0905,77.9186,78.066,40213.0
2015-11-30 14:20:00,95.3,95.53,95.3,95.48,21014.0,78.0332,78.2215,78.0332,78.1806,21014.0
2015-11-30 14:25:00,95.48,95.51,95.34,95.34,27109.0,78.1806,78.2052,78.066,78.066,27109.0
2015-11-30 14:30:00,95.35,95.35,95.0,95.09,85850.0,78.0742,78.0742,77.7876,77.8613,85850.0
2015-11-30 14:35:00,95.08,95.51,94.94,95.47,53293.0,77.8531,78.2052,77.7384,78.1724,53293.0
2015-11-30 14:40:00,95.43,95.49,95.23,95.29,22829.0,78.1397,78.1888,77.9759,78.025,22829.0
2015-11-30 14:45:00,95.29,95.37,95.04,95.15,56126.0,78.025,78.0905,77.8203,77.9104,56126.0
2015-11-30 14:50:00,95.15,95.27,95.04,95.16,37561.0,77.9104,78.0086,77.8203,77.9186,37561.0
2015-11-30 14:55:00,95.15,95.34,95.12,95.22,8830.0,77.9104,78.066,77.8858,77.9677,8830.0
2015-11-30 15:00:00,95.23,95.28,95.15,95.25,10819.0,77.9759,78.0168,77.9104,77.9923,10819.0
2015-11-30 15:05:00,95.25,95.28,95.16,95.16,15561.0,77.9923,78.0168,77.9186,77.9186,15561.0
2015-11-30 15:10:00,95.2,95.26,95.15,95.23,6995.0,77.9513,78.0005,77.9104,77.9759,6995.0
2015-11-30 15:15:00,95.24,95.25,95.18,95.23,13330.0,77.9841,77.9923,77.935,77.9759,13330.0
2015-11-30 15:20:00,95.25,95.26,95.15,95.19,16943.0,77.9923,78.0005,77.9104,77.9431,16943.0
2015-11-30 15:25:00,95.2,95.34,95.1,95.32,111951.0,77.9513,78.066,77.8694,78.0496,111951.0
2015-11-30 15:30:00,95.34,95.53,95.32,95.53,10635.0,78.066,78.2215,78.0496,78.2215,10635.0
2015-11-30 15:35:00,95.47,95.53,95.26,95.26,16331.0,78.1724,78.2215,78.0005,78.0005,16331.0
2015-11-30 15:40:00,95.27,95.3,95.01,95.25,73141.0,78.0086,78.0332,77.7958,77.9923,73141.0
2015-11-30 15:45:00,95.24,95.32,95.16,95.25,47803.0,77.9841,78.0496,77.9186,77.9923,47803.0
2015-11-30 15:50:00,95.24,95.36,95.23,95.26,66909.0,77.9841,78.0823,77.9759,78.0005,66909.0
2015-11-30 15:55:00,95.24,95.3,95.05,95.1,162533.0,77.9841,78.0332,77.8285,77.8694,162533.0
2015-12-01 09:30:00,95.2,95.44,95.1,95.22,33212.0,77.9513,78.1478,77.8694,77.9677,33212.0
2015-12-01 09:35:00,95.24,95.78,94.87,95.72,48582.0,77.9841,78.4262,77.6811,78.3771,48582.0
2015-12-01 09:40:00,95.73,95.88,95.58,95.73,18166.0,78.3853,78.5081,78.2625,78.3853,18166.0
2015-12-01 09:45:00,95.68,95.7,95.49,95.67,25946.0,78.3444,78.3607,78.1888,78.3362,25946.0
2015-12-01 09:50:00,95.72,95.73,95.33,95.41,24179.0,78.3771,78.3853,78.0578,78.1233,24179.0
2015-12-01 09:55:00,95.39,95.39,95.02,95.1,17889.0,78.1069,78.1069,77.8039,77.8694,17889.0
2015-12-01 10:00:00,95.06,95.3,95.05,95.14,30493.0,77.8367,78.0332,77.8285,77.9022,30493.0
2015-12-01 10:05:00,95.15,95.35,95.11,95.2,7415.0,77.9104,78.0742,77.8776,77.9513,7415.0
2015-12-01 10:10:00,95.19,95.21,94.95,95.01,13798.0,77.9431,77.9595,77.7466,77.7958,13798.0
2015-12-01 10:15:00,95.02,95.05,94.69,94.93,18968.0,77.8039,77.8285,77.5337,77.7302,18968.0
2015-12-01 10:20:00,94.93,95.2,94.89,95.09,22133.0,77.7302,77.9513,77.6975,77.8613,22133.0
2015-12-01 10:25:00,95.11,95.19,94.99,95.17,23490.0,77.8776,77.9431,77.7794,77.9268,23490.0
2015-12-01 10:30:00,95.13,95.16,94.96,94.96,16198.0,77.894,77.9186,77.7548,77.7548,16198.0
2015-12-01 10:35:00,94.95,95.1,94.73,95.1,34386.0,77.7466,77.8694,77.5665,77.8694,34386.0
2015-12-01 10:40:00,95.03,95.08,94.82,95.08,67490.0,77.8121,77.8531,77.6402,77.8531,67490.0
2015-12-01 10:45:00,95.1,95.16,94.95,94.96,47698.0,77.8694,77.9186,77.7466,77.7548,47698.0
2015-12-01 10:50:00,94.97,95.04,94.55,94.55,13530.0,77.763,77.8203,77.4191,77.4191,13530.0
2015-12-01 10:55:00,94.55,94.85,94.5,94.85,39480.0,77.4191,77.6647,77.3782,77.6647,39480.0
2015-12-01 11:00:00,94.86,95.11,94.85,95.11,15344.0,77.6729,77.8776,77.6647,77.8776,15344.0
2015-12-01 11:05:00,95.09,95.1,94.86,94.9,7937.0,77.8613,77.8694,77.6729,77.7057,7937.0
2015-12-01 11:10:00,94.89,94.93,94.74,94.77,11632.0,77.6975,77.7302,77.5747,77.5992,11632.0
2015-12-01 11:15:00,94.77,94.83,94.71,94.71,8776.0,77.5992,77.6484,77.5501,77.5501,8776.0
2015-12-01 11:20:00,94.73,94.84,94.67,94.7,16700.0,77.5665,77.6566,77.5174,77.5419,16700.0
2015-12-01 11:25:00,94.72,94.73,94.42,94.42,7465.0,77.5583,77.5665,77.3127,77.3127,7465.0
2015-12-01 11:30:00,94.45,94.9,94.45,94.8,30727.0,77.3372,77.7057,77.3372,77.6238,30727.0
2015-12-01 11:35:00,94.8,94.85,94.73,94.73,6851.0,77.6238,77.6647,77.5665,77.5665,6851.0
2015-12-01 11:40:00,94.78,94.82,94.71,94.74,13142.0,77.6074,77.6402,77.5501,77.5747,13142.0
2015-12-01 11:45:00,94.73,94.78,94.7,94.73,9555.0,77.5665,77.6074,77.5419,77.5665,9555.0
2015-12-01 11:50:00,94.73,94.8,94.7,94.74,4450.0,77.5665,77.6238,77.5419,77.5747,4450.0
2015-12-01 11:55:00,94.71,94.76,94.69,94.76,9479.0,77.5501,77.591,77.5337,77.591,9479.0
2015-12-01 12:00:00,94.76,94.85,94.67,94.72,26360.0,77.591,77.6647,77.5174,77.5583,26360.0
2015-12-01 12:05:00,94.76,94.79,94.72,94.77,2635.0,77.591,77.6156,77.5583,77.5992,2635.0
2015-12-01 12:10:00,94.78,94.86,94.73,94.76,5138.0,77.6074,77.6729,77.5665,77.591,5138.0
2015-12-01 12:15:00,94.77,94.83,94.76,94.78,2820.0,77.5992,77.6484,77.591,77.6074,2820.0
2015-12-01 12:20:00,94.77,94.98,94.76,94.95,11535.0,77.5992,77.7712,77.591,77.7466,11535.0
2015-12-01 12:25:00,94.94,94.94,94.84,94.88,4550.0,77.7384,77.7384,77.6566,77.6893,4550.0
2015-12-01 12:30:00,94.83,94.88,94.81,94.82,4040.0,77.6484,77.6893,77.632,77.6402,4040.0
2015-12-01 12:35:00,94.8,94.89,94.8,94.84,4454.0,77.6238,77.6975,77.6238,77.6566,4454.0
2015-12-01 12:40:00,94.85,94.93,94.85,94.89,4290.0,77.6647,77.7302,77.6647,77.6975,4290.0
2015-12-01 12:45:00,94.91,94.92,94.76,94.87,28741.0,77.7139,77.7221,77.591,77.6811,28741.0
2015-12-01 12:50:00,94.87,94.87,94.78,94.83,28186.0,77.6811,77.6811,77.6074,77.6484,28186.0
2015-12-01 12:55:00,94.85,94.86,94.79,94.8,6339.0,77.6647,77.6729,77.6156,77.6238,6339.0
2015-12-01 13:00:00,94.8,94.8,94.6,94.62,9190.0,77.6238,77.6238,77.46,77.4764,9190.0
2015-12-01 13:05:00,94.6,94.6,94.47,94.5,14743.0,77.46,77.46,77.3536,77.3782,14743.0
2015-12-01 13:10:00,94.5,94.5,94.15,94.3,20250.0,77.3782,77.3782,77.0916,77.2144,20250.0
2015-12-01 13:15:00,94.25,94.36,94.23,94.34,9656.0,77.1735,77.2635,77.1571,77.2471,9656.0
2015-12-01 13:20:00,94.27,94.37,94.23,94.37,9200.0,77.1898,77.2717,77.1571,77.2717,9200.0
2015-12-01 13:25:00,94.32,94.54,94.3,94.54,7865.0,77.2308,77.4109,77.2144,77.4109,7865.0
2015-12-01 13:30:00,94.54,94.62,94.5,94.58,6510.0,77.4109,77.4764,77.3782,77.4437,6510.0
2015-12-01 13:35:00,94.59,94.67,94.56,94.67,12281.0,77.4519,77.5174,77.4273,77.5174,12281.0
2015-12-01 13:40:00,94.66,94.75,94.6,94.63,34080.0,77.5092,77.5829,77.46,77.4846,34080.0
2015-12-01 13:45:00,94.66,94.66,94.56,94.62,2978.0,77.5092,77.5092,77.4273,77.4764,2978.0
2015-12-01 13:50:00,94.61,94.69,94.5,94.66,14709.0,77.4682,77.5337,77.3782,77.5092,14709.0
2015-12-01 13:55:00,94.65,94.7,94.59,94.59,3400.0,77.501,77.5419,77.4519,77.4519,3400.0
2015-12-01 14:00:00,94.56,94.69,94.54,94.59,12997.0,77.4273,77.5337,77.4109,77.4519,12997.0
2015-12-01 14:05:00,94.61,94.61,94.49,94.54,7932.0,77.4682,77.4682,77.37,77.4109,7932.0
2015-12-01 14:10:00,94.56,94.64,94.54,94.57,10215.0,77.4273,77.4928,77.4109,77.4355,10215.0
2015-12-01 14:15:00,94.55,94.71,94.55,94.58,21649.0,77.4191,77.5501,77.4191,77.4437,21649.0
2015-12-01 14:20:00,94.62,94.65,94.56,94.63,7798.0,77.4764,77.501,77.4273,77.4846,7798.0
2015-12-01 14:25:00,94.61,94.87,94.61,94.84,8980.0,77.4682,77.6811,77.4682,77.6566,8980.0
2015-12-01 14:30:00,94.8,94.87,94.69,94.69,6944.0,77.6238,77.6811,77.5337,77.5337,6944.0
2015-12-01 14:35:00,94.7,94.75,94.57,94.6,6713.0,77.5419,77.5829,77.4355,77.46,6713.0
2015-12-01 14:40:00,94.61,94.78,94.57,94.78,33541.0,77.4682,77.6074,77.4355,77.6074,33541.0
2015-12-01 14:45:00,94.8,94.85,94.71,94.71,7796.0,77.6238,77.6647,77.5501,77.5501,7796.0
2015-12-01 14:50:00,94.71,94.73,94.67,94.72,10298.0,77.5501,77.5665,77.5174,77.5583,10298.0
2015-12-01 14:55:00,94.71,94.75,94.68,94.71,6547.0,77.5501,77.5829,77.5255,77.5501,6547.0
2015-12-01 15:00:00,94.71,94.75,94.6,94.6,21627.0,77.5501,77.5829,77.46,77.46,21627.0
2015-12-01 15:05:00,94.59,94.77,94.59,94.76,9065.0,77.4519,77.5992,77.4519,77.591,9065.0
2015-12-01 15:10:00,94.75,94.79,94.67,94.72,16857.0,77.5829,77.6156,77.5174,77.5583,16857.0
2015-12-01 15:15:00,94.7,94.73,94.65,94.69,10292.0,77.5419,77.5665,77.501,77.5337,10292.0
2015-12-01 15:20:00,94.68,94.7,94.63,94.69,13418.0,77.5255,77.5419,77.4846,77.5337,13418.0
2015-12-01 15:25:00,94.7,94.72,94.62,94.65,36555.0,77.5419,77.5583,77.4764,77.501,36555.0
2015-12-01 15:30:00,94.65,94.89,94.65,94.87,12655.0,77.501,77.6975,77.501,77.6811,12655.0
2015-12-01 15:35:00,94.86,94.91,94.82,94.91,9469.0,77.6729,77.7139,77.6402,77.7139,9469.0
2015-12-01 15:40:00,94.88,95.0,94.88,94.96,16498.0,77.6893,77.7876,77.6893,77.7548,16498.0
2015-12-01 15:45:00,94.97,94.97,94.72,94.73,18169.0,77.763,77.763,77.5583,77.5665,18169.0
2015-12-01 15:50:00,94.72,94.79,94.71,94.74,28291.0,77.5583,77.6156,77.5501,77.5747,28291.0
2015-12-01 15:55:00,94.75,94.84,94.72,94.83,70799.0,77.5829,77.6566,77.5583,77.6484,70799.0
2015-12-02 09:30:00,94.46,94.69,94.2,94.43,13330.0,77.3454,77.5337,77.1325,77.3208,13330.0
2015-12-02 09:35:00,94.56,94.56,94.02,94.2,36897.0,77.4273,77.4273,76.9851,77.1325,36897.0
2015-12-02 09:40:00,94.09,94.19,94.09,94.16,16433.0,77.0424,77.1243,77.0424,77.0998,16433.0
2015-12-02 09:45:00,94.11,94.26,94.11,94.17,13663.0,77.0588,77.1816,77.0588,77.1079,13663.0
2015-12-02 09:50:00,94.11,94.18,93.79,93.79,17281.0,77.0588,77.1161,76.7968,76.7968,17281.0
2015-12-02 09:55:00,93.75,93.79,93.47,93.56,26880.0,76.764,76.7968,76.5348,76.6085,26880.0
2015-12-02 10:00:00,93.54,93.74,93.54,93.65,12313.0,76.5921,76.7559,76.5921,76.6822,12313.0
2015-12-02 10:05:00,93.69,93.73,93.6,93.65,23188.0,76.7149,76.7477,76.6412,76.6822,23188.0
2015-12-02 10:10:00,93.66,93.71,93.54,93.59,31727.0,76.6904,76.7313,76.5921,76.633,31727.0
2015-12-02 10:15:00,93.57,93.74,93.47,93.55,43632.0,76.6167,76.7559,76.5348,76.6003,43632.0
2015-12-02 10:20:00,93.53,93.57,93.28,93.44,85004.0,76.5839,76.6167,76.3792,76.5102,85004.0
2015-12-02 10:25:00,93.44,93.67,93.43,93.48,11310.0,76.5102,76.6985,76.502,76.543,11310.0
2015-12-02 10:30:00,93.38,93.69,93.38,93.69,7659.0,76.4611,76.7149,76.4611,76.7149,7659.0
2015-12-02 10:35:00,93.72,94.1,93.71,93.96,21159.0,76.7395,77.0506,76.7313,76.936,21159.0
2015-12-02 10:40:00,93.95,94.17,93.95,94.17,12548.0,76.9278,77.1079,76.9278,77.1079,12548.0
2015-12-02 10:45:00,94.11,94.41,94.08,94.33,84970.0,77.0588,77.3045,77.0343,77.239,84970.0
2015-12-02 10:50:00,94.34,94.63,94.33,94.49,94926.0,77.2471,77.4846,77.239,77.37,94926.0
2015-12-02 10:55:00,94.46,94.46,94.21,94.22,5685.0,77.3454,77.3454,77.1407,77.1489,5685.0
2015-12-02 11:00:00,94.17,94.17,94.0,94.04,6841.0,77.1079,77.1079,76.9687,77.0015,6841.0
2015-12-02 11:05:00,94.1,94.13,94.06,94.13,4928.0,77.0506,77.0752,77.0179,77.0752,4928.0
2015-12-02 11:10:00,94.07,94.08,94.02,94.03,4891.0,77.0261,77.0343,76.9851,76.9933,4891.0
2015-12-02 11:15:00,94.03,94.06,93.92,94.01,12419.0,76.9933,77.0179,76.9032,76.9769,12419.0
2015-12-02 11:20:00,94.04,94.21,94.0,94.19,17023.0,77.0015,77.1407,76.9687,77.1243,17023.0
2015-12-02 11:25:00,94.2,94.26,94.14,94.17,4695.0,77.1325,77.1816,77.0834,77.1079,4695.0
2015-12-02 11:30:00,94.16,94.26,94.12,94.14,16370.0,77.0998,77.1816,77.067,77.0834,16370.0
2015-12-02 11:35:00,94.12,94.35,94.1,94.35,16397.0,77.067,77.2553,77.0506,77.2553,16397.0
2015-12-02 11:40:00,94.37,94.4,93.93,94.17,31151.0,77.2717,77.2963,76.9114,77.1079,31151.0
2015-12-02 11:45:00,94.2,94.22,93.9,93.9,59879.0,77.1325,77.1489,76.8869,76.8869,59879.0
2015-12-02 11:50:00,93.91,94.0,93.66,93.95,41113.0,76.8951,76.9687,76.6904,76.9278,41113.0
2015-12-02 11:55:00,93.91,93.91,93.73,93.89,10710.0,76.8951,76.8951,76.7477,76.8787,10710.0
2015-12-02 12:00:00,93.86,94.05,93.83,94.05,29781.0,76.8541,77.0097,76.8296,77.0097,29781.0
2015-12-02 12:05:00,94.01,94.11,93.79,93.93,38348.0,76.9769,77.0588,76.7968,76.9114,38348.0
2015-12-02 12:10:00,93.95,94.19,93.93,94.15,27167.0,76.9278,77.1243,76.9114,77.0916,27167.0
2015-12-02 12:15:00,94.16,94.18,94.0,94.0,7583.0,77.0998,77.1161,76.9687,76.9687,7583.0
2015-12-02 12:20:00,94.03,94.05,93.78,93.78,16551.0,76.9933,77.0097,76.7886,76.7886,16551.0
2015-12-02 12:25:00,93.79,93.81,93.73,93.76,21587.0,76.7968,76.8132,76.7477,76.7722,21587.0
2015-12-02 12:30:00,93.76,94.01,93.76,94.0,12785.0,76.7722,76.9769,76.7722,76.9687,12785.0
2015-12-02 12:35:00,94.01,94.24,94.01,94.24,12261.0,76.9769,77.1653,76.9769,77.1653,12261.0
2015-12-02 12:40:00,94.2,94.3,94.19,94.21,15443.0,77.1325,77.2144,77.1243,77.1407,15443.0
2015-12-02 12:45:00,94.18,94.18,93.97,93.97,35395.0,77.1161,77.1161,76.9442,76.9442,35395.0
2015-12-02 12:50:00,93.97,94.01,93.91,93.97,31397.0,76.9442,76.9769,76.8951,76.9442,31397.0
2015-12-02 12:55:00,93.99,94.0,93.91,93.92,15545.0,76.9606,76.9687,76.8951,76.9032,15545.0
2015-12-02 13:00:00,93.92,93.92,93.65,93.7,21577.0,76.9032,76.9032,76.6822,76.7231,21577.0
2015-12-02 13:05:00,93.68,94.13,93.59,94.05,51448.0,76.7067,77.0752,76.633,77.0097,51448.0
2015-12-02 13:10:00,93.99,94.05,93.92,93.94,7668.0,76.9606,77.0097,76.9032,76.9196,7668.0
2015-12-02 13:15:00,94.0,94.09,93.9,93.96,16480.0,76.9687,77.0424,76.8869,76.936,16480.0
2015-12-02 13:20:00,93.94,94.02,93.94,93.94,1700.0,76.9196,76.9851,76.9196,76.9196,1700.0
2015-12-02 13:25:00,93.94,94.04,93.94,94.0,5527.0,76.9196,77.0015,76.9196,76.9687,5527.0
2015-12-02 13:30:00,94.04,94.04,93.97,93.98,27156.0,77.0015,77.0015,76.9442,76.9524,27156.0
2015-12-02 13:35:00,93.96,94.06,93.9,93.96,29559.0,76.936,77.0179,76.8869,76.936,29559.0
2015-12-02 13:40:00,93.97,93.97,93.7,93.71,37187.0,76.9442,76.9442,76.7231,76.7313,37187.0
2015-12-02 13:45:00,93.7,93.76,93.55,93.59,17182.0,76.7231,76.7722,76.6003,76.633,17182.0
2015-12-02 13:50:00,93.59,93.69,93.32,93.33,33722.0,76.633,76.7149,76.412,76.4201,33722.0
2015-12-02 13:55:00,93.34,93.34,92.81,92.87,21715.0,76.4283,76.4283,75.9944,76.0435,21715.0
2015-12-02 14:00:00,92.83,92.9,92.46,92.46,37325.0,76.0107,76.0681,75.7078,75.7078,37325.0
2015-12-02 14:05:00,92.46,92.62,92.34,92.37,29909.0,75.7078,75.8388,75.6095,75.6341,29909.0
2015-12-02 14:10:00,92.38,92.38,92.17,92.29,29180.0,75.6423,75.6423,75.4703,75.5686,29180.0
2015-12-02 14:15:00,92.26,92.46,92.1,92.46,30711.0,75.544,75.7078,75.413,75.7078,30711.0
2015-12-02 14:20:00,92.46,92.48,92.06,92.08,20413.0,75.7078,75.7241,75.3802,75.3966,20413.0
2015-12-02 14:25:00,92.08,92.15,91.9,92.04,40797.0,75.3966,75.4539,75.2492,75.3639,40797.0
2015-12-02 14:30:00,92.06,92.26,91.97,92.26,42738.0,75.3802,75.544,75.3066,75.544,42738.0
2015-12-02 14:35:00,92.29,92.29,92.13,92.15,13826.0,75.5686,75.5686,75.4376,75.4539,13826.0
2015-12-02 14:40:00,92.14,92.23,92.05,92.13,20022.0,75.4458,75.5194,75.3721,75.4376,20022.0
2015-12-02 14:45:00,92.16,92.2,92.0,92.15,33251.0,75.4621,75.4949,75.3311,75.4539,33251.0
2015-12-02 14:50:00,92.16,92.32,92.11,92.26,21340.0,75.4621,75.5931,75.4212,75.544,21340.0
2015-12-02 14:55:00,92.21,92.21,91.83,92.03,26640.0,75.5031,75.5031,75.1919,75.3557,26640.0
2015-12-02 15:00:00,92.05,92.06,91.83,91.97,18880.0,75.3721,75.3802,75.1919,75.3066,18880.0
2015-12-02 15:05:00,91.99,92.13,91.94,92.06,33367.0,75.3229,75.4376,75.282,75.3802,33367.0
2015-12-02 15:10:00,92.07,92.2,91.93,92.06,48768.0,75.3884,75.4949,75.2738,75.3802,48768.0
2015-12-02 15:15:00,92.09,92.22,91.94,92.22,25960.0,75.4048,75.5113,75.282,75.5113,25960.0
2015-12-02 15:20:00,92.22,92.28,91.99,92.09,37380.0,75.5113,75.5604,75.3229,75.4048,37380.0
2015-12-02 15:25:00,92.05,92.43,92.03,92.27,47697.0,75.3721,75.6832,75.3557,75.5522,47697.0
2015-12-02 15:30:00,92.3,92.39,92.06,92.29,53741.0,75.5768,75.6505,75.3802,75.5686,53741.0
2015-12-02 15:35:00,92.28,92.29,92.04,92.15,38402.0,75.5604,75.5686,75.3639,75.4539,38402.0
2015-12-02 15:40:00,92.18,92.34,92.17,92.29,37504.0,75.4785,75.6095,75.4703,75.5686,37504.0
2015-12-02 15:45:00,92.29,92.31,92.05,92.08,65169.0,75.5686,75.5849,75.3721,75.3966,65169.0
2015-12-02 15:50:00,92.08,92.24,92.03,92.08,48624.0,75.3966,75.5276,75.3557,75.3966,48624.0
2015-12-02 15:55:00,92.08,92.15,91.93,92.11,148219.0,75.3966,75.4539,75.2738,75.4212,148219.0
2015-12-03 09:30:00,92.02,92.3,91.86,92.0,61963.0,75.3475,75.5768,75.2165,75.3311,61963.0
2015-12-03 09:35:00,92.04,92.65,92.02,92.61,23057.0,75.3639,75.8633,75.3475,75.8306,23057.0
2015-12-03 09:40:00,92.58,92.58,92.09,92.33,33458.0,75.806,75.806,75.4048,75.6013,33458.0
2015-12-03 09:45:00,92.43,92.8,92.36,92.59,36312.0,75.6832,75.9862,75.6259,75.8142,36312.0
2015-12-03 09:50:00,92.62,92.99,92.61,92.99,33838.0,75.8388,76.1417,75.8306,76.1417,33838.0
2015-12-03 09:55:00,92.96,93.0,92.68,92.72,35547.0,76.1172,76.1499,75.8879,75.9207,35547.0
2015-12-03 10:00:00,92.75,92.85,92.08,92.36,81827.0,75.9452,76.0271,75.3966,75.6259,81827.0
2015-12-03 10:05:00,92.42,92.68,92.37,92.64,65484.0,75.675,75.8879,75.6341,75.8552,65484.0
2015-12-03 10:10:00,92.66,92.93,92.57,92.9,32691.0,75.8715,76.0926,75.7978,76.0681,32691.0
2015-12-03 10:15:00,92.9,92.93,92.6,92.68,20343.0,76.0681,76.0926,75.8224,75.8879,20343.0
2015-12-03 10:20:00,92.68,92.71,92.51,92.69,25594.0,75.8879,75.9125,75.7487,75.8961,25594.0
2015-12-03 10:25:00,92.65,92.72,92.36,92.36,10551.0,75.8633,75.9207,75.6259,75.6259,10551.0
2015-12-03 10:30:00,92.41,92.78,92.37,92.78,37820.0,75.6668,75.9698,75.6341,75.9698,37820.0
2015-12-03 10:35:00,92.7,92.88,92.63,92.83,38278.0,75.9043,76.0517,75.847,76.0107,38278.0
2015-12-03 10:40:00,92.83,93.2,92.83,93.12,36925.0,76.0107,76.3137,76.0107,76.2482,36925.0
2015-12-03 10:45:00,93.14,93.51,93.14,93.48,33198.0,76.2646,76.5675,76.2646,76.543,33198.0
2015-12-03 10:50:00,93.46,93.53,93.21,93.33,31436.0,76.5266,76.5839,76.3219,76.4201,31436.0
2015-12-03 10:55:00,93.38,93.43,93.27,93.33,28774.0,76.4611,76.502,76.371,76.4201,28774.0
2015-12-03 11:00:00,93.33,93.49,93.23,93.45,40269.0,76.4201,76.5512,76.3383,76.5184,40269.0
2015-12-03 11:05:00,93.48,93.86,93.42,93.84,12579.0,76.543,76.8541,76.4938,76.8377,12579.0
2015-12-03 11:10:00,93.85,93.87,93.62,93.87,16050.0,76.8459,76.8623,76.6576,76.8623,16050.0
2015-12-03 11:15:00,93.86,93.9,93.67,93.73,12554.0,76.8541,76.8869,76.6985,76.7477,12554.0
2015-12-03 11:20:00,93.77,93.86,93.67,93.7,9259.0,76.7804,76.8541,76.6985,76.7231,9259.0
2015-12-03 11:25:00,93.7,93.75,93.65,93.72,7151.0,76.7231,76.764,76.6822,76.7395,7151.0
2015-12-03 11:30:00,93.78,93.79,93.46,93.48,29818.0,76.7886,76.7968,76.5266,76.543,29818.0
2015-12-03 11:35:00,93.46,93.48,93.3,93.42,27398.0,76.5266,76.543,76.3956,76.4938,27398.0
2015-12-03 11:40:00,93.44,93.49,93.17,93.17,13379.0,76.5102,76.5512,76.2891,76.2891,13379.0
2015-12-03 11:45:00,93.14,93.45,93.14,93.42,8023.0,76.2646,76.5184,76.2646,76.4938,8023.0
2015-12-03 11:50:00,93.4,93.46,93.27,93.44,28305.0,76.4775,76.5266,76.371,76.5102,28305.0
2015-12-03 11:55:00,93.43,93.61,93.39,93.59,24340.0,76.502,76.6494,76.4693,76.633,24340.0
2015-12-03 12:00:00,93.59,93.67,93.57,93.64,13213.0,76.633,76.6985,76.6167,76.674,13213.0
2015-12-03 12:05:00,93.63,93.65,93.49,93.49,12932.0,76.6658,76.6822,76.5512,76.5512,12932.0
2015-12-03 12:10:00,93.49,93.51,93.23,93.31,11560.0,76.5512,76.5675,76.3383,76.4038,11560.0
2015-12-03 12:15:00,93.32,93.47,93.3,93.37,14070.0,76.412,76.5348,76.3956,76.4529,14070.0
2015-12-03 12:20:00,93.38,93.41,93.04,93.04,6600.0,76.4611,76.4856,76.1827,76.1827,6600.0
2015-12-03 12:25:00,93.02,93.11,92.98,93.02,8619.0,76.1663,76.24,76.1336,76.1663,8619.0
2015-12-03 12:30:00,93.06,93.18,92.93,93.18,9687.0,76.1991,76.2973,76.0926,76.2973,9687.0
2015-12-03 12:35:00,93.17,93.35,93.17,93.33,37997.0,76.2891,76.4365,76.2891,76.4201,37997.0
2015-12-03 12:40:00,93.31,93.43,93.29,93.39,23438.0,76.4038,76.502,76.3874,76.4693,23438.0
2015-12-03 12:45:00,93.39,93.44,93.27,93.29,16670.0,76.4693,76.5102,76.371,76.3874,16670.0
2015-12-03 12:50:00,93.35,93.49,93.33,93.42,13703.0,76.4365,76.5512,76.4201,76.4938,13703.0
2015-12-03 12:55:00,93.47,93.61,93.45,93.45,19532.0,76.5348,76.6494,76.5184,76.5184,19532.0
2015-12-03 13:00:00,93.46,93.48,93.33,93.44,7160.0,76.5266,76.543,76.4201,76.5102,7160.0
2015-12-03 13:05:00,93.48,93.63,93.45,93.59,20078.0,76.543,76.6658,76.5184,76.633,20078.0
2015-12-03 13:10:00,93.59,93.73,93.59,93.69,11918.0,76.633,76.7477,76.633,76.7149,11918.0
2015-12-03 13:15:00,93.69,93.73,93.64,93.68,15975.0,76.7149,76.7477,76.674,76.7067,15975.0
2015-12-03 13:20:00,93.69,93.91,93.64,93.87,11902.0,76.7149,76.8951,76.674,76.8623,11902.0
2015-12-03 13:25:00,93.88,93.98,93.87,93.97,9054.0,76.8705,76.9524,76.8623,76.9442,9054.0
2015-12-03 13:30:00,93.98,93.99,93.85,93.91,10734.0,76.9524,76.9606,76.8459,76.8951,10734.0
2015-12-03 13:35:00,93.93,93.93,93.83,93.85,6659.0,76.9114,76.9114,76.8296,76.8459,6659.0
2015-12-03 13:40:00,93.84,93.87,93.67,93.85,30608.0,76.8377,76.8623,76.6985,76.8459,30608.0
2015-12-03 13:45:00,93.85,93.87,93.41,93.41,24568.0,76.8459,76.8623,76.4856,76.4856,24568.0
2015-12-03 13:50:00,93.42,93.42,93.18,93.22,11249.0,76.4938,76.4938,76.2973,76.3301,11249.0
2015-12-03 13:55:00,93.2,93.21,92.92,92.92,15807.0,76.3137,76.3219,76.0844,76.0844,15807.0
2015-12-03 14:00:00,92.91,92.91,92.72,92.81,26137.0,76.0762,76.0762,75.9207,75.9944,26137.0
2015-12-03 14:05:00,92.82,93.07,92.82,93.0,22159.0,76.0025,76.2072,76.0025,76.1499,22159.0
2015-12-03 14:10:00,92.97,93.07,92.94,92.97,12395.0,76.1254,76.2072,76.1008,76.1254,12395.0
2015-12-03 14:15:00,93.0,93.03,92.78,92.81,9023.0,76.1499,76.1745,75.9698,75.9944,9023.0
2015-12-03 14:20:00,92.84,92.93,92.81,92.88,26192.0,76.0189,76.0926,75.9944,76.0517,26192.0
2015-12-03 14:25:00,92.87,93.05,92.87,92.9,14231.0,76.0435,76.1909,76.0435,76.0681,14231.0
2015-12-03 14:30:00,92.9,92.95,92.58,92.68,17095.0,76.0681,76.109,75.806,75.8879,17095.0
2015-12-03 14:35:00,92.65,92.83,92.64,92.77,12504.0,75.8633,76.0107,75.8552,75.9616,12504.0
2015-12-03 14:40:00,92.79,92.83,92.67,92.77,10426.0,75.978,76.0107,75.8797,75.9616,10426.0
2015-12-03 14:45:00,92.79,92.89,92.66,92.89,41530.0,75.978,76.0599,75.8715,76.0599,41530.0
2015-12-03 14:50:00,92.89,92.89,92.65,92.68,20333.0,76.0599,76.0599,75.8633,75.8879,20333.0
2015-12-03 14:55:00,92.68,92.69,92.58,92.67,19461.0,75.8879,75.8961,75.806,75.8797,19461.0
2015-12-03 15:00:00,92.63,92.68,92.56,92.62,19108.0,75.847,75.8879,75.7897,75.8388,19108.0
2015-12-03 15:05:00,92.61,92.65,92.39,92.51,12166.0,75.8306,75.8633,75.6505,75.7487,12166.0
2015-12-03 15:10:00,92.5,92.58,92.45,92.51,13978.0,75.7405,75.806,75.6996,75.7487,13978.0
2015-12-03 15:15:00,92.54,92.55,92.42,92.49,13392.0,75.7733,75.7815,75.675,75.7323,13392.0
2015-12-03 15:20:00,92.5,92.58,92.43,92.57,36027.0,75.7405,75.806,75.6832,75.7978,36027.0
2015-12-03 15:25:00,92.57,92.58,92.38,92.45,21708.0,75.7978,75.806,75.6423,75.6996,21708.0
2015-12-03 15:30:00,92.41,92.5,92.32,92.5,42358.0,75.6668,75.7405,75.5931,75.7405,42358.0
2015-12-03 15:35:00,92.5,92.72,92.43,92.7,27311.0,75.7405,75.9207,75.6832,75.9043,27311.0
2015-12-03 15:40:00,92.73,92.81,92.65,92.73,29402.0,75.9289,75.9944,75.8633,75.9289,29402.0
2015-12-03 15:45:00,92.72,92.73,92.61,92.73,29099.0,75.9207,75.9289,75.8306,75.9289,29099.0
2015-12-03 15:50:00,92.72,92.97,92.69,92.96,50015.0,75.9207,76.1254,75.8961,76.1172,50015.0
2015-12-03 15:55:00,92.95,93.11,92.87,93.1,118640.0,76.109,76.24,76.0435,76.2318,118640.0
2015-12-04 09:30:00,88.97,89.0,87.2,87.36,448357.0,72.8501,72.8747,71.4008,71.5318,448357.0
2015-12-04 09:35:00,87.41,87.45,86.59,86.94,203763.0,71.5727,71.6055,70.9013,71.1879,203763.0
2015-12-04 09:40:00,86.91,87.07,86.65,87.0,231967.0,71.1633,71.2944,70.9504,71.237,231967.0
2015-12-04 09:45:00,86.94,87.55,86.91,87.28,184320.0,71.1879,71.6874,71.1633,71.4663,184320.0
2015-12-04 09:50:00,87.26,87.86,87.25,87.65,187749.0,71.4499,71.9412,71.4417,71.7693,187749.0
2015-12-04 09:55:00,87.65,87.67,86.7,86.99,215540.0,71.7693,71.7856,70.9914,71.2288,215540.0
2015-12-04 10:00:00,86.98,87.64,86.95,87.34,91671.0,71.2207,71.7611,71.1961,71.5154,91671.0
2015-12-04 10:05:00,87.34,87.43,87.22,87.36,56106.0,71.5154,71.5891,71.4172,71.5318,56106.0
2015-12-04 10:10:00,87.34,87.48,87.28,87.34,49212.0,71.5154,71.6301,71.4663,71.5154,49212.0
2015-12-04 10:15:00,87.4,87.63,87.35,87.56,85901.0,71.5646,71.7529,71.5236,71.6956,85901.0
2015-12-04 10:20:00,87.58,88.54,87.58,88.53,110712.0,71.7119,72.498,71.7119,72.4898,110712.0
2015-12-04 10:25:00,88.55,88.73,88.37,88.54,122039.0,72.5062,72.6536,72.3588,72.498,122039.0
2015-12-04 10:30:00,88.48,88.73,88.19,88.73,43223.0,72.4489,72.6536,72.2114,72.6536,43223.0
2015-12-04 10:35:00,88.73,88.97,88.62,88.87,106455.0,72.6536,72.8501,72.5635,72.7682,106455.0
2015-12-04 10:40:00,88.85,89.43,88.63,89.36,137567.0,72.7518,73.2268,72.5717,73.1694,137567.0
2015-12-04 10:45:00,89.36,90.55,89.33,89.97,249394.0,73.1694,74.1438,73.1449,73.6689,249394.0
2015-12-04 10:50:00,89.97,90.47,89.63,89.63,147980.0,73.6689,74.0783,73.3905,73.3905,147980.0
2015-12-04 10:55:00,89.65,89.7,89.21,89.35,97136.0,73.4069,73.4478,73.0466,73.1613,97136.0
2015-12-04 11:00:00,89.36,89.45,89.14,89.31,54016.0,73.1694,73.2431,72.9893,73.1285,54016.0
2015-12-04 11:05:00,89.32,89.93,89.24,89.83,47241.0,73.1367,73.6362,73.0712,73.5543,47241.0
2015-12-04 11:10:00,89.78,90.0,89.73,89.99,48380.0,73.5133,73.6935,73.4724,73.6853,48380.0
2015-12-04 11:15:00,89.95,90.41,89.87,90.34,58496.0,73.6525,74.0292,73.587,73.9719,58496.0
2015-12-04 11:20:00,90.33,90.85,90.26,90.58,62781.0,73.9637,74.3895,73.9064,74.1684,62781.0
2015-12-04 11:25:00,90.58,91.15,90.57,91.15,42547.0,74.1684,74.6351,74.1602,74.6351,42547.0
2015-12-04 11:30:00,91.15,91.37,90.96,91.08,67139.0,74.6351,74.8153,74.4795,74.5778,67139.0
2015-12-04 11:35:00,91.08,91.42,91.02,91.33,39639.0,74.5778,74.8562,74.5287,74.7825,39639.0
2015-12-04 11:40:00,91.35,91.35,90.93,91.2,44274.0,74.7989,74.7989,74.455,74.6761,44274.0
2015-12-04 11:45:00,91.19,91.75,91.18,91.5,40222.0,74.6679,75.1264,74.6597,74.9217,40222.0
2015-12-04 11:50:00,91.41,91.97,91.36,91.6,91150.0,74.848,75.3066,74.8071,75.0036,91150.0
2015-12-04 11:55:00,91.6,91.81,91.52,91.73,62679.0,75.0036,75.1755,74.9381,75.11,62679.0
2015-12-04 12:00:00,91.73,92.17,91.5,91.99,110295.0,75.11,75.4703,74.9217,75.3229,110295.0
2015-12-04 12:05:00,91.97,92.04,91.72,91.76,31103.0,75.3066,75.3639,75.1018,75.1346,31103.0
2015-12-04 12:10:00,91.73,91.97,91.6,91.77,90617.0,75.11,75.3066,75.0036,75.1428,90617.0
2015-12-04 12:15:00,91.81,91.81,91.54,91.69,28960.0,75.1755,75.1755,74.9545,75.0773,28960.0
2015-12-04 12:20:00,91.75,91.77,91.52,91.62,21575.0,75.1264,75.1428,74.9381,75.02,21575.0
2015-12-04 12:25:00,91.63,91.67,91.45,91.5,33243.0,75.0282,75.0609,74.8808,74.9217,33243.0
2015-12-04 12:30:00,91.47,91.79,91.3,91.72,38841.0,74.8971,75.1592,74.7579,75.1018,38841.0
2015-12-04 12:35:00,91.77,91.94,91.69,91.91,24812.0,75.1428,75.282,75.0773,75.2574,24812.0
2015-12-04 12:40:00,91.94,92.5,91.94,92.44,33926.0,75.282,75.7405,75.282,75.6914,33926.0
2015-12-04 12:45:00,92.46,92.5,92.39,92.44,29064.0,75.7078,75.7405,75.6505,75.6914,29064.0
2015-12-04 12:50:00,92.47,92.48,92.17,92.32,25284.0,75.716,75.7241,75.4703,75.5931,25284.0
2015-12-04 12:55:00,92.26,92.3,92.06,92.22,13951.0,75.544,75.5768,75.3802,75.5113,13951.0
2015-12-04 13:00:00,92.23,92.25,92.13,92.2,19719.0,75.5194,75.5358,75.4376,75.4949,19719.0
2015-12-04 13:05:00,92.21,92.21,91.63,91.78,30567.0,75.5031,75.5031,75.0282,75.151,30567.0
2015-12-04 13:10:00,91.76,91.88,91.56,91.81,25203.0,75.1346,75.2329,74.9708,75.1755,25203.0
2015-12-04 13:15:00,91.85,92.23,91.8,92.13,20691.0,75.2083,75.5194,75.1674,75.4376,20691.0
2015-12-04 13:20:00,92.07,92.13,91.83,91.97,12951.0,75.3884,75.4376,75.1919,75.3066,12951.0
2015-12-04 13:25:00,91.99,92.04,91.64,91.95,37848.0,75.3229,75.3639,75.0363,75.2902,37848.0
2015-12-04 13:30:00,91.93,92.09,91.92,91.95,10077.0,75.2738,75.4048,75.2656,75.2902,10077.0
2015-12-04 13:35:00,91.93,91.97,91.74,91.92,13436.0,75.2738,75.3066,75.1182,75.2656,13436.0
2015-12-04 13:40:00,91.99,92.0,91.77,91.86,10105.0,75.3229,75.3311,75.1428,75.2165,10105.0
2015-12-04 13:45:00,91.9,91.92,91.83,91.83,11669.0,75.2492,75.2656,75.1919,75.1919,11669.0
2015-12-04 13:50:00,91.85,91.99,91.63,91.79,61907.0,75.2083,75.3229,75.0282,75.1592,61907.0
2015-12-04 13:55:00,91.82,91.98,91.55,91.66,29959.0,75.1837,75.3147,74.9626,75.0527,29959.0
2015-12-04 14:00:00,91.78,92.24,91.77,92.22,9705.0,75.151,75.5276,75.1428,75.5113,9705.0
2015-12-04 14:05:00,92.22,92.28,92.07,92.26,8923.0,75.5113,75.5604,75.3884,75.544,8923.0
2015-12-04 14:10:00,92.26,92.28,92.03,92.04,18368.0,75.544,75.5604,75.3557,75.3639,18368.0
2015-12-04 14:15:00,91.99,92.07,91.98,91.99,11876.0,75.3229,75.3884,75.3147,75.3229,11876.0
2015-12-04 14:20:00,92.05,92.1,91.99,92.01,12518.0,75.3721,75.413,75.3229,75.3393,12518.0
2015-12-04 14:25:00,92.01,92.05,91.85,91.94,19803.0,75.3393,75.3721,75.2083,75.282,19803.0
2015-12-04 14:30:00,92.0,92.06,91.93,91.97,13814.0,75.3311,75.3802,75.2738,75.3066,13814.0
2015-12-04 14:35:00,92.0,92.04,91.94,92.0,11322.0,75.3311,75.3639,75.282,75.3311,11322.0
2015-12-04 14:40:00,91.97,92.04,91.82,91.87,29398.0,75.3066,75.3639,75.1837,75.2247,29398.0
2015-12-04 14:45:00,91.83,91.91,91.68,91.68,22840.0,75.1919,75.2574,75.0691,75.0691,22840.0
2015-12-04 14:50:00,91.68,91.94,91.68,91.91,27571.0,75.0691,75.282,75.0691,75.2574,27571.0
2015-12-04 14:55:00,91.93,92.13,91.86,92.02,28805.0,75.2738,75.4376,75.2165,75.3475,28805.0
2015-12-04 15:00:00,92.0,92.03,91.79,91.82,21188.0,75.3311,75.3557,75.1592,75.1837,21188.0
2015-12-04 15:05:00,91.85,91.88,91.68,91.8,24995.0,75.2083,75.2329,75.0691,75.1674,24995.0
2015-12-04 15:10:00,91.76,91.88,91.76,91.83,22884.0,75.1346,75.2329,75.1346,75.1919,22884.0
2015-12-04 15:15:00,91.8,91.85,91.67,91.74,32575.0,75.1674,75.2083,75.0609,75.1182,32575.0
2015-12-04 15:20:00,91.78,91.8,91.67,91.73,5678.0,75.151,75.1674,75.0609,75.11,5678.0
2015-12-04 15:25:00,91.72,91.84,91.66,91.82,14997.0,75.1018,75.2001,75.0527,75.1837,14997.0
2015-12-04 15:30:00,91.79,91.79,91.36,91.51,30962.0,75.1592,75.1592,74.8071,74.9299,30962.0
2015-12-04 15:35:00,91.49,91.62,91.39,91.62,22118.0,74.9135,75.02,74.8316,75.02,22118.0
2015-12-04 15:40:00,91.63,91.88,91.61,91.85,37131.0,75.0282,75.2329,75.0118,75.2083,37131.0
2015-12-04 15:45:00,91.79,91.87,91.73,91.74,42807.0,75.1592,75.2247,75.11,75.1182,42807.0
2015-12-04 15:50:00,91.79,91.86,91.62,91.83,71376.0,75.1592,75.2165,75.02,75.1919,71376.0
2015-12-04 15:55:00,91.84,92.2,91.8,92.05,178752.0,75.2001,75.4949,75.1674,75.3721,178752.0
2015-12-07 09:30:00,93.79,93.92,93.15,93.52,123202.0,76.7968,76.9032,76.2728,76.5757,123202.0
2015-12-07 09:35:00,93.48,93.96,93.3,93.78,51951.0,76.543,76.936,76.3956,76.7886,51951.0
2015-12-07 09:40:00,93.78,94.25,93.42,94.02,59587.0,76.7886,77.1735,76.4938,76.9851,59587.0
2015-12-07 09:45:00,94.02,94.35,93.71,93.75,134810.0,76.9851,77.2553,76.7313,76.764,134810.0
2015-12-07 09:50:00,93.75,94.03,93.57,93.94,103582.0,76.764,76.9933,76.6167,76.9196,103582.0
2015-12-07 09:55:00,93.93,93.93,92.76,92.82,117854.0,76.9114,76.9114,75.9534,76.0025,117854.0
2015-12-07 10:00:00,92.82,93.23,92.41,92.43,99244.0,76.0025,76.3383,75.6668,75.6832,99244.0
2015-12-07 10:05:00,92.33,92.7,92.29,92.36,59852.0,75.6013,75.9043,75.5686,75.6259,59852.0
2015-12-07 10:10:00,92.36,92.55,92.33,92.41,48936.0,75.6259,75.7815,75.6013,75.6668,48936.0
2015-12-07 10:15:00,92.42,92.76,92.38,92.53,30971.0,75.675,75.9534,75.6423,75.7651,30971.0
2015-12-07 10:20:00,92.53,92.63,92.4,92.48,32197.0,75.7651,75.847,75.6586,75.7241,32197.0
2015-12-07 10:25:00,92.47,92.63,92.08,92.11,37235.0,75.716,75.847,75.3966,75.4212,37235.0
2015-12-07 10:30:00,92.1,92.43,91.88,92.02,50754.0,75.413,75.6832,75.2329,75.3475,50754.0
2015-12-07 10:35:00,91.97,92.38,91.79,92.22,49258.0,75.3066,75.6423,75.1592,75.5113,49258.0
2015-12-07 10:40:00,92.26,92.29,92.03,92.05,19475.0,75.544,75.5686,75.3557,75.3721,19475.0
2015-12-07 10:45:00,92.05,92.17,91.98,92.04,18511.0,75.3721,75.4703,75.3147,75.3639,18511.0
2015-12-07 10:50:00,92.04,92.28,91.99,92.09,36629.0,75.3639,75.5604,75.3229,75.4048,36629.0
2015-12-07 10:55:00,92.08,92.27,92.01,92.25,27521.0,75.3966,75.5522,75.3393,75.5358,27521.0
2015-12-07 11:00:00,92.23,92.48,92.1,92.25,29125.0,75.5194,75.7241,75.413,75.5358,29125.0
2015-12-07 11:05:00,92.25,92.36,92.13,92.19,20092.0,75.5358,75.6259,75.4376,75.4867,20092.0
2015-12-07 11:10:00,92.19,92.2,92.03,92.06,20716.0,75.4867,75.4949,75.3557,75.3802,20716.0
2015-12-07 11:15:00,92.06,92.28,92.01,92.28,40262.0,75.3802,75.5604,75.3393,75.5604,40262.0
2015-12-07 11:20:00,92.34,92.41,91.7,91.75,26190.0,75.6095,75.6668,75.0855,75.1264,26190.0
2015-12-07 11:25:00,91.76,91.76,91.36,91.45,24432.0,75.1346,75.1346,74.8071,74.8808,24432.0
2015-12-07 11:30:00,91.42,91.64,91.41,91.43,10120.0,74.8562,75.0363,74.848,74.8644,10120.0
2015-12-07 11:35:00,91.42,91.84,91.42,91.84,35792.0,74.8562,75.2001,74.8562,75.2001,35792.0
2015-12-07 11:40:00,91.83,92.31,91.81,92.3,34654.0,75.1919,75.5849,75.1755,75.5768,34654.0
2015-12-07 11:45:00,92.27,92.6,92.22,92.47,70219.0,75.5522,75.8224,75.5113,75.716,70219.0
2015-12-07 11:50:00,92.44,92.51,92.27,92.42,18365.0,75.6914,75.7487,75.5522,75.675,18365.0
2015-12-07 11:55:00,92.42,92.49,92.29,92.33,11610.0,75.675,75.7323,75.5686,75.6013,11610.0
2015-12-07 12:00:00,92.29,92.3,92.11,92.15,13456.0,75.5686,75.5768,75.4212,75.4539,13456.0
2015-12-07 12:05:00,92.17,92.22,91.88,91.89,44154.0,75.4703,75.5113,75.2329,75.241,44154.0
2015-12-07 12:10:00,91.89,92.08,91.83,92.04,9249.0,75.241,75.3966,75.1919,75.3639,9249.0
2015-12-07 12:15:00,92.05,92.48,92.05,92.43,7759.0,75.3721,75.7241,75.3721,75.6832,7759.0
2015-12-07 12:20:00,92.41,92.69,92.41,92.64,8088.0,75.6668,75.8961,75.6668,75.8552,8088.0
2015-12-07 12:25:00,92.67,92.77,92.6,92.7,12407.0,75.8797,75.9616,75.8224,75.9043,12407.0
2015-12-07 12:30:00,92.7,92.91,92.69,92.8,15138.0,75.9043,76.0762,75.8961,75.9862,15138.0
2015-12-07 12:35:00,92.82,92.95,92.76,92.79,14258.0,76.0025,76.109,75.9534,75.978,14258.0
2015-12-07 12:40:00,92.76,92.81,92.68,92.75,17504.0,75.9534,75.9944,75.8879,75.9452,17504.0
2015-12-07 12:45:00,92.77,92.95,92.76,92.91,13660.0,75.9616,76.109,75.9534,76.0762,13660.0
2015-12-07 12:50:00,92.93,93.03,92.93,92.98,7348.0,76.0926,76.1745,76.0926,76.1336,7348.0
2015-12-07 12:55:00,93.02,93.47,92.98,93.46,20942.0,76.1663,76.5348,76.1336,76.5266,20942.0
2015-12-07 13:00:00,93.45,93.45,93.31,93.33,16173.0,76.5184,76.5184,76.4038,76.4201,16173.0
2015-12-07 13:05:00,93.33,93.55,93.1,93.5,11962.0,76.4201,76.6003,76.2318,76.5593,11962.0
2015-12-07 13:10:00,93.44,93.45,92.93,92.93,14870.0,76.5102,76.5184,76.0926,76.0926,14870.0
2015-12-07 13:15:00,92.97,93.24,92.91,93.24,14874.0,76.1254,76.3464,76.0762,76.3464,14874.0
2015-12-07 13:20:00,93.22,93.43,93.14,93.3,43282.0,76.3301,76.502,76.2646,76.3956,43282.0
2015-12-07 13:25:00,93.3,93.31,92.99,92.99,11223.0,76.3956,76.4038,76.1417,76.1417,11223.0
2015-12-07 13:30:00,92.98,93.03,92.85,92.95,16917.0,76.1336,76.1745,76.0271,76.109,16917.0
2015-12-07 13:35:00,92.96,93.0,92.77,92.78,6275.0,76.1172,76.1499,75.9616,75.9698,6275.0
2015-12-07 13:40:00,92.74,92.77,92.54,92.54,4852.0,75.937,75.9616,75.7733,75.7733,4852.0
2015-12-07 13:45:00,92.54,92.61,92.45,92.45,5609.0,75.7733,75.8306,75.6996,75.6996,5609.0
2015-12-07 13:50:00,92.44,92.72,92.44,92.55,6251.0,75.6914,75.9207,75.6914,75.7815,6251.0
2015-12-07 13:55:00,92.52,92.69,92.46,92.69,8334.0,75.7569,75.8961,75.7078,75.8961,8334.0
2015-12-07 14:00:00,92.66,92.66,92.52,92.56,7736.0,75.8715,75.8715,75.7569,75.7897,7736.0
2015-12-07 14:05:00,92.55,92.6,92.47,92.52,8448.0,75.7815,75.8224,75.716,75.7569,8448.0
2015-12-07 14:10:00,92.53,92.58,92.34,92.35,6200.0,75.7651,75.806,75.6095,75.6177,6200.0
2015-12-07 14:15:00,92.31,92.4,92.28,92.4,6615.0,75.5849,75.6586,75.5604,75.6586,6615.0
2015-12-07 14:20:00,92.36,92.43,92.27,92.3,12203.0,75.6259,75.6832,75.5522,75.5768,12203.0
2015-12-07 14:25:00,92.28,92.39,92.26,92.28,5819.0,75.5604,75.6505,75.544,75.5604,5819.0
2015-12-07 14:30:00,92.3,92.4,92.09,92.11,17924.0,75.5768,75.6586,75.4048,75.4212,17924.0
2015-12-07 14:35:00,92.13,92.26,92.13,92.2,8629.0,75.4376,75.544,75.4376,75.4949,8629.0
2015-12-07 14:40:00,92.14,92.16,91.88,91.88,8966.0,75.4458,75.4621,75.2329,75.2329,8966.0
2015-12-07 14:45:00,91.89,91.99,91.85,91.94,10071.0,75.241,75.3229,75.2083,75.282,10071.0
2015-12-07 14:50:00,91.95,92.02,91.89,92.0,17702.0,75.2902,75.3475,75.241,75.3311,17702.0
2015-12-07 14:55:00,92.0,92.0,91.79,91.84,8193.0,75.3311,75.3311,75.1592,75.2001,8193.0
2015-12-07 15:00:00,91.84,91.88,91.72,91.81,9012.0,75.2001,75.2329,75.1018,75.1755,9012.0
2015-12-07 15:05:00,91.8,91.82,91.69,91.76,8807.0,75.1674,75.1837,75.0773,75.1346,8807.0
2015-12-07 15:10:00,91.77,91.77,91.57,91.57,29399.0,75.1428,75.1428,74.979,74.979,29399.0
2015-12-07 15:15:00,91.58,91.71,91.54,91.7,26258.0,74.9872,75.0937,74.9545,75.0855,26258.0
2015-12-07 15:20:00,91.67,91.71,91.48,91.62,29078.0,75.0609,75.0937,74.9053,75.02,29078.0
2015-12-07 15:25:00,91.62,91.66,91.52,91.58,13525.0,75.02,75.0527,74.9381,74.9872,13525.0
2015-12-07 15:30:00,91.57,91.68,91.56,91.58,29134.0,74.979,75.0691,74.9708,74.9872,29134.0
2015-12-07 15:35:00,91.58,91.66,91.5,91.55,17610.0,74.9872,75.0527,74.9217,74.9626,17610.0
2015-12-07 15:40:00,91.55,91.57,91.37,91.44,39088.0,74.9626,74.979,74.8153,74.8726,39088.0
2015-12-07 15:45:00,91.44,91.64,91.4,91.64,29369.0,74.8726,75.0363,74.8398,75.0363,29369.0
2015-12-07 15:50:00,91.65,91.67,91.52,91.6,34807.0,75.0445,75.0609,74.9381,75.0036,34807.0
2015-12-07 15:55:00,91.58,91.61,91.47,91.52,100602.0,74.9872,75.0118,74.8971,74.9381,100602.0
2015-12-08 09:30:00,87.9,88.92,87.14,87.21,133811.0,71.974,72.8092,71.3517,71.409,133811.0
2015-12-08 09:35:00,87.25,87.25,85.44,86.11,192526.0,71.4417,71.4417,69.9597,70.5083,192526.0
2015-12-08 09:40:00,86.11,87.5,86.1,87.29,92866.0,70.5083,71.6464,70.5001,71.4745,92866.0
2015-12-08 09:45:00,87.28,87.38,87.0,87.25,140538.0,71.4663,71.5482,71.237,71.4417,140538.0
2015-12-08 09:50:00,87.2,87.3,86.99,87.01,101552.0,71.4008,71.4827,71.2288,71.2452,101552.0
2015-12-08 09:55:00,86.99,87.07,85.86,85.9,119909.0,71.2288,71.2944,70.3036,70.3363,119909.0
2015-12-08 10:00:00,85.91,86.71,85.91,86.63,93507.0,70.3445,70.9996,70.3445,70.9341,93507.0
2015-12-08 10:05:00,86.61,87.48,86.15,87.3,268619.0,70.9177,71.6301,70.541,71.4827,268619.0
2015-12-08 10:10:00,87.25,87.7,87.23,87.38,69465.0,71.4417,71.8102,71.4254,71.5482,69465.0
2015-12-08 10:15:00,87.42,87.69,86.89,87.12,70187.0,71.5809,71.802,71.147,71.3353,70187.0
2015-12-08 10:20:00,87.01,87.81,86.92,87.66,115937.0,71.2452,71.9003,71.1715,71.7775,115937.0
2015-12-08 10:25:00,87.54,88.04,87.19,87.48,118440.0,71.6792,72.0886,71.3926,71.6301,118440.0
2015-12-08 10:30:00,87.49,88.07,87.43,88.0,102371.0,71.6383,72.1132,71.5891,72.0559,102371.0
2015-12-08 10:35:00,88.0,88.17,87.82,87.94,125401.0,72.0559,72.195,71.9085,72.0067,125401.0
2015-12-08 10:40:00,87.96,88.54,87.87,88.44,141901.0,72.0231,72.498,71.9494,72.4161,141901.0
2015-12-08 10:45:00,88.5,88.98,88.22,88.23,147554.0,72.4653,72.8583,72.236,72.2442,147554.0
2015-12-08 10:50:00,88.18,88.72,88.15,88.63,46076.0,72.2032,72.6454,72.1787,72.5717,46076.0
2015-12-08 10:55:00,88.63,89.24,88.59,89.24,25112.0,72.5717,73.0712,72.539,73.0712,25112.0
2015-12-08 11:00:00,89.2,89.78,89.09,89.67,86656.0,73.0384,73.5133,72.9484,73.4233,86656.0
2015-12-08 11:05:00,89.67,89.68,89.16,89.19,58087.0,73.4233,73.4315,73.0057,73.0302,58087.0
2015-12-08 11:10:00,89.16,89.4,88.91,89.1,60300.0,73.0057,73.2022,72.801,72.9565,60300.0
2015-12-08 11:15:00,89.07,89.14,88.74,88.8,33904.0,72.932,72.9893,72.6618,72.7109,33904.0
2015-12-08 11:20:00,88.82,88.99,88.61,88.61,32814.0,72.7273,72.8665,72.5553,72.5553,32814.0
2015-12-08 11:25:00,88.61,88.62,88.31,88.48,33314.0,72.5553,72.5635,72.3097,72.4489,33314.0
2015-12-08 11:30:00,88.54,89.04,88.53,88.73,57797.0,72.498,72.9074,72.4898,72.6536,57797.0
2015-12-08 11:35:00,88.76,89.05,88.72,88.88,40967.0,72.6782,72.9156,72.6454,72.7764,40967.0
2015-12-08 11:40:00,88.86,89.15,88.75,88.99,51775.0,72.76,72.9975,72.67,72.8665,51775.0
2015-12-08 11:45:00,89.01,89.06,88.91,88.93,27928.0,72.8829,72.9238,72.801,72.8173,27928.0
2015-12-08 11:50:00,88.9,89.03,88.9,88.92,15243.0,72.7928,72.8992,72.7928,72.8092,15243.0
2015-12-08 11:55:00,88.91,89.41,88.89,89.32,36237.0,72.801,73.2104,72.7846,73.1367,36237.0
2015-12-08 12:00:00,89.33,89.5,89.16,89.4,13086.0,73.1449,73.2841,73.0057,73.2022,13086.0
2015-12-08 12:05:00,89.4,89.5,89.35,89.48,17294.0,73.2022,73.2841,73.1613,73.2677,17294.0
2015-12-08 12:10:00,89.5,89.5,89.08,89.11,19878.0,73.2841,73.2841,72.9402,72.9647,19878.0
2015-12-08 12:15:00,89.14,89.14,88.71,88.76,38254.0,72.9893,72.9893,72.6372,72.6782,38254.0
2015-12-08 12:20:00,88.76,88.9,88.68,88.86,66317.0,72.6782,72.7928,72.6126,72.76,66317.0
2015-12-08 12:25:00,88.85,88.96,88.46,88.46,35750.0,72.7518,72.8419,72.4325,72.4325,35750.0
2015-12-08 12:30:00,88.47,88.83,88.37,88.78,15956.0,72.4407,72.7355,72.3588,72.6945,15956.0
2015-12-08 12:35:00,88.78,88.78,88.52,88.59,15336.0,72.6945,72.6945,72.4816,72.539,15336.0
2015-12-08 12:40:00,88.59,88.66,88.45,88.56,12386.0,72.539,72.5963,72.4243,72.5144,12386.0
2015-12-08 12:45:00,88.55,88.58,87.93,88.1,53406.0,72.5062,72.5308,71.9985,72.1377,53406.0
2015-12-08 12:50:00,88.12,88.48,88.11,88.26,14814.0,72.1541,72.4489,72.1459,72.2687,14814.0
2015-12-08 12:55:00,88.33,88.33,88.0,88.15,35316.0,72.3261,72.3261,72.0559,72.1787,35316.0
2015-12-08 13:00:00,88.2,88.27,87.77,87.77,39802.0,72.2196,72.2769,71.8675,71.8675,39802.0
2015-12-08 13:05:00,87.74,88.07,87.74,87.96,24447.0,71.843,72.1132,71.843,72.0231,24447.0
2015-12-08 13:10:00,87.96,88.02,87.83,87.86,11855.0,72.0231,72.0722,71.9167,71.9412,11855.0
2015-12-08 13:15:00,87.86,87.93,87.65,87.74,32235.0,71.9412,71.9985,71.7693,71.843,32235.0
2015-12-08 13:20:00,87.7,87.76,87.32,87.32,18219.0,71.8102,71.8593,71.4991,71.4991,18219.0
2015-12-08 13:25:00,87.35,87.51,87.28,87.29,32506.0,71.5236,71.6546,71.4663,71.4745,32506.0
2015-12-08 13:30:00,87.31,87.47,87.31,87.38,30884.0,71.4909,71.6219,71.4909,71.5482,30884.0
2015-12-08 13:35:00,87.42,87.49,87.34,87.38,20230.0,71.5809,71.6383,71.5154,71.5482,20230.0
2015-12-08 13:40:00,87.36,87.38,87.12,87.15,15124.0,71.5318,71.5482,71.3353,71.3599,15124.0
2015-12-08 13:45:00,87.15,87.81,87.1,87.79,33781.0,71.3599,71.9003,71.3189,71.8839,33781.0
2015-12-08 13:50:00,87.77,87.86,87.66,87.86,8141.0,71.8675,71.9412,71.7775,71.9412,8141.0
2015-12-08 13:55:00,87.85,87.92,87.71,87.75,14219.0,71.933,71.9903,71.8184,71.8511,14219.0
2015-12-08 14:00:00,87.77,87.91,87.69,87.81,18444.0,71.8675,71.9822,71.802,71.9003,18444.0
2015-12-08 14:05:00,87.87,87.87,87.72,87.77,10705.0,71.9494,71.9494,71.8266,71.8675,10705.0
2015-12-08 14:10:00,87.78,87.82,87.6,87.68,36696.0,71.8757,71.9085,71.7283,71.7938,36696.0
2015-12-08 14:15:00,87.68,87.7,87.37,87.43,21309.0,71.7938,71.8102,71.54,71.5891,21309.0
2015-12-08 14:20:00,87.46,87.48,87.15,87.33,28583.0,71.6137,71.6301,71.3599,71.5072,28583.0
2015-12-08 14:25:00,87.33,87.5,87.29,87.48,26811.0,71.5072,71.6464,71.4745,71.6301,26811.0
2015-12-08 14:30:00,87.48,87.49,86.84,87.21,65521.0,71.6301,71.6383,71.106,71.409,65521.0
2015-12-08 14:35:00,87.2,87.45,87.2,87.31,21850.0,71.4008,71.6055,71.4008,71.4909,21850.0
2015-12-08 14:40:00,87.34,87.34,87.2,87.27,21929.0,71.5154,71.5154,71.4008,71.4581,21929.0
2015-12-08 14:45:00,87.26,87.5,87.26,87.5,25299.0,71.4499,71.6464,71.4499,71.6464,25299.0
2015-12-08 14:50:00,87.48,87.7,87.47,87.7,43217.0,71.6301,71.8102,71.6219,71.8102,43217.0
2015-12-08 14:55:00,87.65,87.7,87.51,87.59,26071.0,71.7693,71.8102,71.6546,71.7201,26071.0
2015-12-08 15:00:00,87.59,87.6,87.52,87.57,18128.0,71.7201,71.7283,71.6628,71.7038,18128.0
2015-12-08 15:05:00,87.6,87.65,87.47,87.47,26094.0,71.7283,71.7693,71.6219,71.6219,26094.0
2015-12-08 15:10:00,87.47,87.53,87.31,87.32,14516.0,71.6219,71.671,71.4909,71.4991,14516.0
2015-12-08 15:15:00,87.3,87.33,87.1,87.19,20929.0,71.4827,71.5072,71.3189,71.3926,20929.0
2015-12-08 15:20:00,87.16,87.24,87.1,87.17,38895.0,71.368,71.4335,71.3189,71.3762,38895.0
2015-12-08 15:25:00,87.18,87.31,87.15,87.21,32571.0,71.3844,71.4909,71.3599,71.409,32571.0
2015-12-08 15:30:00,87.2,87.2,86.94,86.94,51844.0,71.4008,71.4008,71.1879,71.1879,51844.0
2015-12-08 15:35:00,86.95,87.01,86.73,86.77,60689.0,71.1961,71.2452,71.016,71.0487,60689.0
2015-12-08 15:40:00,86.76,86.78,86.37,86.4,67166.0,71.0405,71.0569,70.7212,70.7457,67166.0
2015-12-08 15:45:00,86.42,86.7,86.34,86.68,98508.0,70.7621,70.9914,70.6966,70.975,98508.0
2015-12-08 15:50:00,86.68,86.78,86.41,86.42,80893.0,70.975,71.0569,70.7539,70.7621,80893.0
2015-12-08 15:55:00,86.43,86.44,86.18,86.32,274085.0,70.7703,70.7785,70.5656,70.6802,274085.0
2015-12-09 09:30:00,86.36,86.91,85.76,86.35,56231.0,70.713,71.1633,70.2217,70.7048,56231.0
2015-12-09 09:35:00,86.41,86.96,86.13,86.58,38374.0,70.7539,71.2043,70.5247,70.8931,38374.0
2015-12-09 09:40:00,86.52,86.93,86.07,86.08,67427.0,70.844,71.1797,70.4755,70.4837,67427.0
2015-12-09 09:45:00,86.11,86.37,86.01,86.34,76613.0,70.5083,70.7212,70.4264,70.6966,76613.0
2015-12-09 09:50:00,86.34,86.6,86.21,86.31,88283.0,70.6966,70.9095,70.5902,70.6721,88283.0
2015-12-09 09:55:00,86.31,86.53,86.3,86.37,21860.0,70.6721,70.8522,70.6639,70.7212,21860.0
2015-12-09 10:00:00,86.37,86.42,86.21,86.39,23454.0,70.7212,70.7621,70.5902,70.7376,23454.0
2015-12-09 10:05:00,86.41,86.81,86.4,86.72,50669.0,70.7539,71.0815,70.7457,71.0078,50669.0
2015-12-09 10:10:00,86.75,87.04,86.75,87.01,59411.0,71.0323,71.2698,71.0323,71.2452,59411.0
2015-12-09 10:15:00,87.03,87.62,86.95,87.48,130073.0,71.2616,71.7447,71.1961,71.6301,130073.0
2015-12-09 10:20:00,87.49,87.68,87.25,87.25,65046.0,71.6383,71.7938,71.4417,71.4417,65046.0
2015-12-09 10:25:00,87.24,87.25,86.98,87.15,29750.0,71.4335,71.4417,71.2207,71.3599,29750.0
2015-12-09 10:30:00,87.15,87.71,87.15,87.68,26450.0,71.3599,71.8184,71.3599,71.7938,26450.0
2015-12-09 10:35:00,87.65,87.74,87.46,87.63,16246.0,71.7693,71.843,71.6137,71.7529,16246.0
2015-12-09 10:40:00,87.6,87.6,87.29,87.37,32915.0,71.7283,71.7283,71.4745,71.54,32915.0
2015-12-09 10:45:00,87.38,87.41,87.15,87.16,32308.0,71.5482,71.5727,71.3599,71.368,32308.0
2015-12-09 10:50:00,87.16,87.24,86.98,87.2,25840.0,71.368,71.4335,71.2207,71.4008,25840.0
2015-12-09 10:55:00,87.16,87.19,86.98,87.17,13737.0,71.368,71.3926,71.2207,71.3762,13737.0
2015-12-09 11:00:00,87.18,87.22,87.02,87.16,9412.0,71.3844,71.4172,71.2534,71.368,9412.0
2015-12-09 11:05:00,87.14,87.23,86.95,87.02,26660.0,71.3517,71.4254,71.1961,71.2534,26660.0
2015-12-09 11:10:00,87.0,87.2,86.9,87.09,48405.0,71.237,71.4008,71.1552,71.3107,48405.0
2015-12-09 11:15:00,87.09,87.13,86.98,87.11,28748.0,71.3107,71.3435,71.2207,71.3271,28748.0
2015-12-09 11:20:00,87.12,87.23,86.95,86.95,14300.0,71.3353,71.4254,71.1961,71.1961,14300.0
2015-12-09 11:25:00,86.91,87.0,86.82,86.99,21752.0,71.1633,71.237,71.0896,71.2288,21752.0
2015-12-09 11:30:00,86.99,87.02,86.91,86.91,29189.0,71.2288,71.2534,71.1633,71.1633,29189.0
2015-12-09 11:35:00,86.96,86.97,86.82,86.89,25772.0,71.2043,71.2125,71.0896,71.147,25772.0
2015-12-09 11:40:00,86.88,86.99,86.87,86.99,19659.0,71.1388,71.2288,71.1306,71.2288,19659.0
2015-12-09 11:45:00,86.96,87.01,86.82,86.99,63804.0,71.2043,71.2452,71.0896,71.2288,63804.0
2015-12-09 11:50:00,87.01,87.06,86.92,86.93,18267.0,71.2452,71.2862,71.1715,71.1797,18267.0
2015-12-09 11:55:00,86.92,87.0,86.82,86.97,35882.0,71.1715,71.237,71.0896,71.2125,35882.0
2015-12-09 12:00:00,86.98,87.04,86.82,86.85,23078.0,71.2207,71.2698,71.0896,71.1142,23078.0
2015-12-09 12:05:00,86.83,86.94,86.82,86.85,13175.0,71.0978,71.1879,71.0896,71.1142,13175.0
2015-12-09 12:10:00,86.86,86.89,86.67,86.79,33410.0,71.1224,71.147,70.9668,71.0651,33410.0
2015-12-09 12:15:00,86.83,86.89,86.8,86.82,18015.0,71.0978,71.147,71.0733,71.0896,18015.0
2015-12-09 12:20:00,86.8,86.84,86.69,86.76,22691.0,71.0733,71.106,70.9832,71.0405,22691.0
2015-12-09 12:25:00,86.79,86.8,86.29,86.33,31715.0,71.0651,71.0733,70.6557,70.6884,31715.0
2015-12-09 12:30:00,86.3,86.37,86.15,86.17,25135.0,70.6639,70.7212,70.541,70.5574,25135.0
2015-12-09 12:35:00,86.14,86.14,85.99,86.06,49681.0,70.5329,70.5329,70.41,70.4673,49681.0
2015-12-09 12:40:00,86.06,86.09,85.84,86.04,31330.0,70.4673,70.4919,70.2872,70.451,31330.0
2015-12-09 12:45:00,86.03,86.16,85.96,86.16,43591.0,70.4428,70.5492,70.3855,70.5492,43591.0
2015-12-09 12:50:00,86.19,86.35,86.16,86.2,13759.0,70.5738,70.7048,70.5492,70.582,13759.0
2015-12-09 12:55:00,86.16,86.28,86.05,86.27,16657.0,70.5492,70.6475,70.4592,70.6393,16657.0
2015-12-09 13:00:00,86.28,86.51,86.2,86.49,20907.0,70.6475,70.8358,70.582,70.8194,20907.0
2015-12-09 13:05:00,86.49,86.49,86.09,86.31,10600.0,70.8194,70.8194,70.4919,70.6721,10600.0
2015-12-09 13:10:00,86.33,86.45,86.28,86.45,12172.0,70.6884,70.7867,70.6475,70.7867,12172.0
2015-12-09 13:15:00,86.49,86.49,86.27,86.37,6280.0,70.8194,70.8194,70.6393,70.7212,6280.0
2015-12-09 13:20:00,86.34,86.48,86.21,86.37,9796.0,70.6966,70.8112,70.5902,70.7212,9796.0
2015-12-09 13:25:00,86.37,86.4,86.21,86.21,12830.0,70.7212,70.7457,70.5902,70.5902,12830.0
2015-12-09 13:30:00,86.24,86.28,86.07,86.24,9368.0,70.6147,70.6475,70.4755,70.6147,9368.0
2015-12-09 13:35:00,86.21,86.32,86.12,86.24,12690.0,70.5902,70.6802,70.5165,70.6147,12690.0
2015-12-09 13:40:00,86.22,86.3,86.12,86.23,10333.0,70.5984,70.6639,70.5165,70.6065,10333.0
2015-12-09 13:45:00,86.26,86.39,86.12,86.36,8099.0,70.6311,70.7376,70.5165,70.713,8099.0
2015-12-09 13:50:00,86.34,86.6,86.33,86.57,15115.0,70.6966,70.9095,70.6884,70.8849,15115.0
2015-12-09 13:55:00,86.58,86.65,86.55,86.58,16462.0,70.8931,70.9504,70.8686,70.8931,16462.0
2015-12-09 14:00:00,86.6,86.68,86.5,86.66,16660.0,70.9095,70.975,70.8276,70.9586,16660.0
2015-12-09 14:05:00,86.62,86.8,86.57,86.78,20871.0,70.9259,71.0733,70.8849,71.0569,20871.0
2015-12-09 14:10:00,86.75,87.33,86.75,87.31,59759.0,71.0323,71.5072,71.0323,71.4909,59759.0
2015-12-09 14:15:00,87.29,87.47,87.29,87.43,29640.0,71.4745,71.6219,71.4745,71.5891,29640.0
2015-12-09 14:20:00,87.42,87.44,87.14,87.17,12506.0,71.5809,71.5973,71.3517,71.3762,12506.0
2015-12-09 14:25:00,87.17,87.4,87.12,87.38,15207.0,71.3762,71.5646,71.3353,71.5482,15207.0
2015-12-09 14:30:00,87.42,87.64,87.42,87.56,14803.0,71.5809,71.7611,71.5809,71.6956,14803.0
2015-12-09 14:35:00,87.56,88.04,87.53,88.03,22247.0,71.6956,72.0886,71.671,72.0804,22247.0
2015-12-09 14:40:00,88.06,88.11,87.96,87.97,34257.0,72.105,72.1459,72.0231,72.0313,34257.0
2015-12-09 14:45:00,87.94,87.98,87.79,87.83,31422.0,72.0067,72.0395,71.8839,71.9167,31422.0
2015-12-09 14:50:00,87.8,87.82,87.57,87.63,42616.0,71.8921,71.9085,71.7038,71.7529,42616.0
2015-12-09 14:55:00,87.62,87.8,87.6,87.77,44424.0,71.7447,71.8921,71.7283,71.8675,44424.0
2015-12-09 15:00:00,87.79,87.95,87.76,87.93,20554.0,71.8839,72.0149,71.8593,71.9985,20554.0
2015-12-09 15:05:00,87.9,87.98,87.89,87.97,28544.0,71.974,72.0395,71.9658,72.0313,28544.0
2015-12-09 15:10:00,87.96,88.11,87.88,87.88,44485.0,72.0231,72.1459,71.9576,71.9576,44485.0
2015-12-09 15:15:00,87.91,88.09,87.9,87.99,29847.0,71.9822,72.1295,71.974,72.0477,29847.0
2015-12-09 15:20:00,87.98,87.99,87.75,87.93,51593.0,72.0395,72.0477,71.8511,71.9985,51593.0
2015-12-09 15:25:00,87.92,88.03,87.91,87.97,29271.0,71.9903,72.0804,71.9822,72.0313,29271.0
2015-12-09 15:30:00,87.97,88.09,87.92,88.0,34486.0,72.0313,72.1295,71.9903,72.0559,34486.0
2015-12-09 15:35:00,87.98,88.01,87.68,87.71,61274.0,72.0395,72.064,71.7938,71.8184,61274.0
2015-12-09 15:40:00,87.72,87.92,87.72,87.87,49193.0,71.8266,71.9903,71.8266,71.9494,49193.0
2015-12-09 15:45:00,87.87,87.89,87.73,87.75,40887.0,71.9494,71.9658,71.8348,71.8511,40887.0
2015-12-09 15:50:00,87.74,87.84,87.66,87.72,54563.0,71.843,71.9248,71.7775,71.8266,54563.0
2015-12-09 15:55:00,87.69,87.72,87.54,87.54,86969.0,71.802,71.8266,71.6792,71.6792,86969.0
2015-12-10 09:30:00,88.32,88.47,87.82,88.27,60046.0,72.3179,72.4407,71.9085,72.2769,60046.0
2015-12-10 09:35:00,88.21,88.33,87.52,87.67,41835.0,72.2278,72.3261,71.6628,71.7856,41835.0
2015-12-10 09:40:00,87.71,88.25,87.45,88.25,36922.0,71.8184,72.2606,71.6055,72.2606,36922.0
2015-12-10 09:45:00,88.19,88.4,88.08,88.18,10810.0,72.2114,72.3834,72.1214,72.2032,10810.0
2015-12-10 09:50:00,88.19,88.32,87.93,87.95,10656.0,72.2114,72.3179,71.9985,72.0149,10656.0
2015-12-10 09:55:00,87.96,88.1,87.74,88.08,19353.0,72.0231,72.1377,71.843,72.1214,19353.0
2015-12-10 10:00:00,88.12,88.13,87.7,87.87,11785.0,72.1541,72.1623,71.8102,71.9494,11785.0
2015-12-10 10:05:00,87.89,88.0,87.63,87.72,16118.0,71.9658,72.0559,71.7529,71.8266,16118.0
2015-12-10 10:10:00,87.71,87.95,87.52,87.95,79801.0,71.8184,72.0149,71.6628,72.0149,79801.0
2015-12-10 10:15:00,87.94,88.16,87.89,87.91,20514.0,72.0067,72.1869,71.9658,71.9822,20514.0
2015-12-10 10:20:00,88.0,88.27,87.92,88.17,23956.0,72.0559,72.2769,71.9903,72.195,23956.0
2015-12-10 10:25:00,88.17,88.31,87.88,87.92,11510.0,72.195,72.3097,71.9576,71.9903,11510.0
2015-12-10 10:30:00,87.97,88.04,87.88,87.92,6387.0,72.0313,72.0886,71.9576,71.9903,6387.0
2015-12-10 10:35:00,87.92,88.09,87.88,88.09,19120.0,71.9903,72.1295,71.9576,72.1295,19120.0
2015-12-10 10:40:00,88.11,88.15,87.92,88.0,29150.0,72.1459,72.1787,71.9903,72.0559,29150.0
2015-12-10 10:45:00,88.01,88.01,87.87,87.95,6597.0,72.064,72.064,71.9494,72.0149,6597.0
2015-12-10 10:50:00,87.93,88.01,87.87,87.9,35908.0,71.9985,72.064,71.9494,71.974,35908.0
2015-12-10 10:55:00,87.9,87.93,87.8,87.8,31733.0,71.974,71.9985,71.8921,71.8921,31733.0
2015-12-10 11:00:00,87.81,87.9,87.8,87.85,11414.0,71.9003,71.974,71.8921,71.933,11414.0
2015-12-10 11:05:00,87.87,87.9,87.7,87.9,28690.0,71.9494,71.974,71.8102,71.974,28690.0
2015-12-10 11:10:00,87.86,87.9,87.78,87.79,16330.0,71.9412,71.974,71.8757,71.8839,16330.0
2015-12-10 11:15:00,87.79,87.9,87.78,87.8,32563.0,71.8839,71.974,71.8757,71.8921,32563.0
2015-12-10 11:20:00,87.81,87.93,87.76,87.78,31844.0,71.9003,71.9985,71.8593,71.8757,31844.0
2015-12-10 11:25:00,87.78,87.83,87.75,87.75,8788.0,71.8757,71.9167,71.8511,71.8511,8788.0
2015-12-10 11:30:00,87.75,87.84,87.67,87.73,22320.0,71.8511,71.9248,71.7856,71.8348,22320.0
2015-12-10 11:35:00,87.74,87.85,87.74,87.8,30861.0,71.843,71.933,71.843,71.8921,30861.0
2015-12-10 11:40:00,87.76,87.8,87.67,87.67,5037.0,71.8593,71.8921,71.7856,71.7856,5037.0
2015-12-10 11:45:00,87.64,87.76,87.58,87.58,29302.0,71.7611,71.8593,71.7119,71.7119,29302.0
2015-12-10 11:50:00,87.57,87.75,87.54,87.75,9130.0,71.7038,71.8511,71.6792,71.8511,9130.0
2015-12-10 11:55:00,87.76,87.83,87.66,87.76,11970.0,71.8593,71.9167,71.7775,71.8593,11970.0
2015-12-10 12:00:00,87.75,87.75,87.65,87.7,6013.0,71.8511,71.8511,71.7693,71.8102,6013.0
2015-12-10 12:05:00,87.69,87.8,87.67,87.71,10484.0,71.802,71.8921,71.7856,71.8184,10484.0
2015-12-10 12:10:00,87.71,87.76,87.62,87.74,24689.0,71.8184,71.8593,71.7447,71.843,24689.0
2015-12-10 12:15:00,87.76,87.76,87.61,87.61,12640.0,71.8593,71.8593,71.7365,71.7365,12640.0
2015-12-10 12:20:00,87.65,87.74,87.65,87.7,4100.0,71.7693,71.843,71.7693,71.8102,4100.0
2015-12-10 12:25:00,87.68,87.86,87.68,87.78,3474.0,71.7938,71.9412,71.7938,71.8757,3474.0
2015-12-10 12:30:00,87.79,87.83,87.72,87.81,6232.0,71.8839,71.9167,71.8266,71.9003,6232.0
2015-12-10 12:35:00,87.8,87.83,87.66,87.66,3097.0,71.8921,71.9167,71.7775,71.7775,3097.0
2015-12-10 12:40:00,87.66,87.77,87.63,87.77,5313.0,71.7775,71.8675,71.7529,71.8675,5313.0
2015-12-10 12:45:00,87.75,87.84,87.68,87.83,4770.0,71.8511,71.9248,71.7938,71.9167,4770.0
2015-12-10 12:50:00,87.84,87.88,87.74,87.75,4684.0,71.9248,71.9576,71.843,71.8511,4684.0
2015-12-10 12:55:00,87.77,87.88,87.73,87.84,6156.0,71.8675,71.9576,71.8348,71.9248,6156.0
2015-12-10 13:00:00,87.85,87.98,87.77,87.91,18063.0,71.933,72.0395,71.8675,71.9822,18063.0
2015-12-10 13:05:00,87.87,87.9,87.81,87.89,5975.0,71.9494,71.974,71.9003,71.9658,5975.0
2015-12-10 13:10:00,87.97,87.97,87.84,87.9,6646.0,72.0313,72.0313,71.9248,71.974,6646.0
2015-12-10 13:15:00,87.91,88.02,87.91,87.95,21038.0,71.9822,72.0722,71.9822,72.0149,21038.0
2015-12-10 13:20:00,87.95,87.99,87.86,87.87,12928.0,72.0149,72.0477,71.9412,71.9494,12928.0
2015-12-10 13:25:00,87.9,87.95,87.85,87.87,15305.0,71.974,72.0149,71.933,71.9494,15305.0
2015-12-10 13:30:00,87.86,87.94,87.86,87.9,9174.0,71.9412,72.0067,71.9412,71.974,9174.0
2015-12-10 13:35:00,87.91,87.94,87.87,87.89,20144.0,71.9822,72.0067,71.9494,71.9658,20144.0
2015-12-10 13:40:00,87.88,87.92,87.86,87.9,7442.0,71.9576,71.9903,71.9412,71.974,7442.0
2015-12-10 13:45:00,87.89,87.95,87.86,87.94,9637.0,71.9658,72.0149,71.9412,72.0067,9637.0
2015-12-10 13:50:00,87.94,87.95,87.84,87.87,10343.0,72.0067,72.0149,71.9248,71.9494,10343.0
2015-12-10 13:55:00,87.85,87.91,87.82,87.82,6138.0,71.933,71.9822,71.9085,71.9085,6138.0
2015-12-10 14:00:00,87.81,87.89,87.53,87.69,38539.0,71.9003,71.9658,71.671,71.802,38539.0
2015-12-10 14:05:00,87.69,87.89,87.6,87.6,52691.0,71.802,71.9658,71.7283,71.7283,52691.0
2015-12-10 14:10:00,87.63,87.69,87.52,87.62,16336.0,71.7529,71.802,71.6628,71.7447,16336.0
2015-12-10 14:15:00,87.62,87.68,87.55,87.59,8996.0,71.7447,71.7938,71.6874,71.7201,8996.0
2015-12-10 14:20:00,87.6,87.7,87.58,87.7,6405.0,71.7283,71.8102,71.7119,71.8102,6405.0
2015-12-10 14:25:00,87.7,87.9,87.68,87.85,20476.0,71.8102,71.974,71.7938,71.933,20476.0
2015-12-10 14:30:00,87.9,87.93,87.84,87.85,14640.0,71.974,71.9985,71.9248,71.933,14640.0
2015-12-10 14:35:00,87.85,87.87,87.84,87.85,18716.0,71.933,71.9494,71.9248,71.933,18716.0
2015-12-10 14:40:00,87.84,87.91,87.75,87.81,30077.0,71.9248,71.9822,71.8511,71.9003,30077.0
2015-12-10 14:45:00,87.81,87.88,87.79,87.82,4800.0,71.9003,71.9576,71.8839,71.9085,4800.0
2015-12-10 14:50:00,87.78,87.79,87.62,87.64,7848.0,71.8757,71.8839,71.7447,71.7611,7848.0
2015-12-10 14:55:00,87.65,87.67,87.6,87.65,5621.0,71.7693,71.7856,71.7283,71.7693,5621.0
2015-12-10 15:00:00,87.64,87.71,87.64,87.68,7142.0,71.7611,71.8184,71.7611,71.7938,7142.0
2015-12-10 15:05:00,87.68,87.68,87.54,87.56,19018.0,71.7938,71.7938,71.6792,71.6956,19018.0
2015-12-10 15:10:00,87.55,87.77,87.54,87.64,20667.0,71.6874,71.8675,71.6792,71.7611,20667.0
2015-12-10 15:15:00,87.64,87.66,87.43,87.45,36630.0,71.7611,71.7775,71.5891,71.6055,36630.0
2015-12-10 15:20:00,87.49,87.51,87.33,87.45,16321.0,71.6383,71.6546,71.5072,71.6055,16321.0
2015-12-10 15:25:00,87.42,87.49,87.4,87.45,27264.0,71.5809,71.6383,71.5646,71.6055,27264.0
2015-12-10 15:30:00,87.48,87.63,87.42,87.63,24608.0,71.6301,71.7529,71.5809,71.7529,24608.0
2015-12-10 15:35:00,87.63,87.7,87.56,87.66,14210.0,71.7529,71.8102,71.6956,71.7775,14210.0
2015-12-10 15:40:00,87.62,87.71,87.48,87.48,30856.0,71.7447,71.8184,71.6301,71.6301,30856.0
2015-12-10 15:45:00,87.51,87.76,87.48,87.65,41702.0,71.6546,71.8593,71.6301,71.7693,41702.0
2015-12-10 15:50:00,87.65,87.65,87.3,87.39,57269.0,71.7693,71.7693,71.4827,71.5564,57269.0
2015-12-10 15:55:00,87.41,87.65,87.34,87.64,72978.0,71.5727,71.7693,71.5154,71.7611,72978.0
2015-12-11 09:30:00,89.13,89.4,88.74,89.05,96694.0,72.9811,73.2022,72.6618,72.9156,96694.0
2015-12-11 09:35:00,89.14,89.2,88.84,89.06,52894.0,72.9893,73.0384,72.7437,72.9238,52894.0
2015-12-11 09:40:00,89.02,89.11,88.65,89.0,42783.0,72.891,72.9647,72.5881,72.8747,42783.0
2015-12-11 09:45:00,88.99,89.0,88.69,88.82,65096.0,72.8665,72.8747,72.6208,72.7273,65096.0
2015-12-11 09:50:00,88.79,88.82,87.76,87.88,79401.0,72.7027,72.7273,71.8593,71.9576,79401.0
2015-12-11 09:55:00,87.86,88.14,87.85,88.05,50147.0,71.9412,72.1705,71.933,72.0968,50147.0
2015-12-11 10:00:00,88.06,88.92,87.98,88.8,47137.0,72.105,72.8092,72.0395,72.7109,47137.0
2015-12-11 10:05:00,88.8,88.98,88.69,88.91,39602.0,72.7109,72.8583,72.6208,72.801,39602.0
2015-12-11 10:10:00,88.91,88.96,88.81,88.96,57269.0,72.801,72.8419,72.7191,72.8419,57269.0
2015-12-11 10:15:00,88.93,89.47,88.81,89.38,96208.0,72.8173,73.2595,72.7191,73.1858,96208.0
2015-12-11 10:20:00,89.36,89.55,89.25,89.28,84627.0,73.1694,73.325,73.0794,73.1039,84627.0
2015-12-11 10:25:00,89.29,89.33,89.05,89.24,36090.0,73.1121,73.1449,72.9156,73.0712,36090.0
2015-12-11 10:30:00,89.13,89.16,88.91,88.93,13882.0,72.9811,73.0057,72.801,72.8173,13882.0
2015-12-11 10:35:00,88.95,89.04,88.7,89.0,21492.0,72.8337,72.9074,72.629,72.8747,21492.0
2015-12-11 10:40:00,89.04,89.05,88.82,88.86,532506.0,72.9074,72.9156,72.7273,72.76,532506.0
2015-12-11 10:45:00,88.86,89.25,88.86,89.02,18256.0,72.76,73.0794,72.76,72.891,18256.0
2015-12-11 10:50:00,88.93,88.95,88.78,88.93,24237.0,72.8173,72.8337,72.6945,72.8173,24237.0
2015-12-11 10:55:00,88.93,88.96,88.6,88.71,34735.0,72.8173,72.8419,72.5471,72.6372,34735.0
2015-12-11 11:00:00,88.73,88.79,88.6,88.65,17210.0,72.6536,72.7027,72.5471,72.5881,17210.0
2015-12-11 11:05:00,88.67,88.92,88.6,88.71,12171.0,72.6045,72.8092,72.5471,72.6372,12171.0
2015-12-11 11:10:00,88.7,88.97,88.69,88.95,12125.0,72.629,72.8501,72.6208,72.8337,12125.0
2015-12-11 11:15:00,88.95,89.19,88.87,89.12,12150.0,72.8337,73.0302,72.7682,72.9729,12150.0
2015-12-11 11:20:00,89.12,89.14,88.98,88.98,16398.0,72.9729,72.9893,72.8583,72.8583,16398.0
2015-12-11 11:25:00,89.01,89.12,88.97,89.0,21173.0,72.8829,72.9729,72.8501,72.8747,21173.0
2015-12-11 11:30:00,88.97,89.13,88.93,88.99,15137.0,72.8501,72.9811,72.8173,72.8665,15137.0
2015-12-11 11:35:00,89.0,89.14,88.81,89.06,41257.0,72.8747,72.9893,72.7191,72.9238,41257.0
2015-12-11 11:40:00,89.08,89.21,89.02,89.19,12921.0,72.9402,73.0466,72.891,73.0302,12921.0
2015-12-11 11:45:00,89.15,89.3,89.15,89.27,19090.0,72.9975,73.1203,72.9975,73.0957,19090.0
2015-12-11 11:50:00,89.28,89.31,89.2,89.27,34839.0,73.1039,73.1285,73.0384,73.0957,34839.0
2015-12-11 11:55:00,89.27,89.31,89.06,89.1,27796.0,73.0957,73.1285,72.9238,72.9565,27796.0
2015-12-11 12:00:00,89.05,89.16,88.95,89.16,10897.0,72.9156,73.0057,72.8337,73.0057,10897.0
2015-12-11 12:05:00,89.13,89.18,88.89,88.97,12588.0,72.9811,73.0221,72.7846,72.8501,12588.0
2015-12-11 12:10:00,88.97,89.08,88.89,89.08,4620.0,72.8501,72.9402,72.7846,72.9402,4620.0
2015-12-11 12:15:00,89.03,89.05,88.6,88.79,20740.0,72.8992,72.9156,72.5471,72.7027,20740.0
2015-12-11 12:20:00,88.75,88.82,88.7,88.72,13771.0,72.67,72.7273,72.629,72.6454,13771.0
2015-12-11 12:25:00,88.73,88.91,88.72,88.9,10517.0,72.6536,72.801,72.6454,72.7928,10517.0
2015-12-11 12:30:00,88.88,88.91,88.73,88.89,11017.0,72.7764,72.801,72.6536,72.7846,11017.0
2015-12-11 12:35:00,88.88,88.99,88.83,88.89,10622.0,72.7764,72.8665,72.7355,72.7846,10622.0
2015-12-11 12:40:00,88.84,88.85,88.71,88.74,4818.0,72.7437,72.7518,72.6372,72.6618,4818.0
2015-12-11 12:45:00,88.76,88.8,88.6,88.76,11917.0,72.6782,72.7109,72.5471,72.6782,11917.0
2015-12-11 12:50:00,88.75,88.88,88.71,88.74,10264.0,72.67,72.7764,72.6372,72.6618,10264.0
2015-12-11 12:55:00,88.76,88.86,88.74,88.79,8930.0,72.6782,72.76,72.6618,72.7027,8930.0
2015-12-11 13:00:00,88.81,89.02,88.6,88.84,62070.0,72.7191,72.891,72.5471,72.7437,62070.0
2015-12-11 13:05:00,88.85,89.35,88.83,89.27,30365.0,72.7518,73.1613,72.7355,73.0957,30365.0
2015-12-11 13:10:00,89.29,89.3,89.09,89.11,17464.0,73.1121,73.1203,72.9484,72.9647,17464.0
2015-12-11 13:15:00,89.13,89.21,89.12,89.16,6969.0,72.9811,73.0466,72.9729,73.0057,6969.0
2015-12-11 13:20:00,89.17,89.17,89.02,89.08,11517.0,73.0139,73.0139,72.891,72.9402,11517.0
2015-12-11 13:25:00,89.06,89.06,88.94,88.97,9522.0,72.9238,72.9238,72.8255,72.8501,9522.0
2015-12-11 13:30:00,88.97,89.04,88.84,88.93,10497.0,72.8501,72.9074,72.7437,72.8173,10497.0
2015-12-11 13:35:00,88.93,88.96,88.9,88.96,8134.0,72.8173,72.8419,72.7928,72.8419,8134.0
2015-12-11 13:40:00,88.92,89.08,88.88,89.08,18849.0,72.8092,72.9402,72.7764,72.9402,18849.0
2015-12-11 13:45:00,89.07,89.26,89.06,89.08,25275.0,72.932,73.0876,72.9238,72.9402,25275.0
2015-12-11 13:50:00,89.07,89.27,88.99,89.26,13561.0,72.932,73.0957,72.8665,73.0876,13561.0
2015-12-11 13:55:00,89.24,89.3,89.18,89.3,45647.0,73.0712,73.1203,73.0221,73.1203,45647.0
2015-12-11 14:00:00,89.29,89.55,89.25,89.45,32003.0,73.1121,73.325,73.0794,73.2431,32003.0
2015-12-11 14:05:00,89.43,89.46,89.27,89.27,20849.0,73.2268,73.2513,73.0957,73.0957,20849.0
2015-12-11 14:10:00,89.25,89.67,89.25,89.56,18222.0,73.0794,73.4233,73.0794,73.3332,18222.0
2015-12-11 14:15:00,89.58,89.94,89.45,89.91,53509.0,73.3496,73.6444,73.2431,73.6198,53509.0
2015-12-11 14:20:00,89.92,89.94,89.54,89.6,30910.0,73.628,73.6444,73.3168,73.366,30910.0
2015-12-11 14:25:00,89.63,89.66,89.5,89.55,16640.0,73.3905,73.4151,73.2841,73.325,16640.0
2015-12-11 14:30:00,89.54,89.75,89.43,89.75,21163.0,73.3168,73.4888,73.2268,73.4888,21163.0
2015-12-11 14:35:00,89.73,89.73,89.57,89.61,11206.0,73.4724,73.4724,73.3414,73.3741,11206.0
2015-12-11 14:40:00,89.62,89.64,89.52,89.62,15108.0,73.3823,73.3987,73.3005,73.3823,15108.0
2015-12-11 14:45:00,89.62,89.67,89.51,89.56,21686.0,73.3823,73.4233,73.2923,73.3332,21686.0
2015-12-11 14:50:00,89.58,89.58,89.49,89.56,17215.0,73.3496,73.3496,73.2759,73.3332,17215.0
2015-12-11 14:55:00,89.56,89.58,89.48,89.58,15259.0,73.3332,73.3496,73.2677,73.3496,15259.0
2015-12-11 15:00:00,89.59,89.65,89.53,89.59,12031.0,73.3578,73.4069,73.3086,73.3578,12031.0
2015-12-11 15:05:00,89.58,89.59,89.26,89.26,35054.0,73.3496,73.3578,73.0876,73.0876,35054.0
2015-12-11 15:10:00,89.27,89.49,89.21,89.42,16050.0,73.0957,73.2759,73.0466,73.2186,16050.0
2015-12-11 15:15:00,89.4,89.51,89.33,89.44,21826.0,73.2022,73.2923,73.1449,73.2349,21826.0
2015-12-11 15:20:00,89.47,89.5,89.23,89.26,21535.0,73.2595,73.2841,73.063,73.0876,21535.0
2015-12-11 15:25:00,89.24,89.69,89.24,89.64,22241.0,73.0712,73.4397,73.0712,73.3987,22241.0
2015-12-11 15:30:00,89.62,89.62,89.34,89.46,28403.0,73.3823,73.3823,73.1531,73.2513,28403.0
2015-12-11 15:35:00,89.47,89.5,89.33,89.36,47329.0,73.2595,73.2841,73.1449,73.1694,47329.0
2015-12-11 15:40:00,89.34,89.44,89.27,89.39,45404.0,73.1531,73.2349,73.0957,73.194,45404.0
2015-12-11 15:45:00,89.38,89.41,89.28,89.4,50863.0,73.1858,73.2104,73.1039,73.2022,50863.0
2015-12-11 15:50:00,89.39,89.45,89.32,89.41,47120.0,73.194,73.2431,73.1367,73.2104,47120.0
2015-12-11 15:55:00,89.37,89.55,89.27,89.53,104634.0,73.1776,73.325,73.0957,73.3086,104634.0
2015-12-14 09:30:00,89.6,89.91,89.51,89.84,34058.0,73.366,73.6198,73.2923,73.5625,34058.0
2015-12-14 09:35:00,89.8,89.97,89.48,89.85,52394.0,73.5297,73.6689,73.2677,73.5707,52394.0
2015-12-14 09:40:00,89.77,90.08,89.58,89.74,40357.0,73.5052,73.759,73.3496,73.4806,40357.0
2015-12-14 09:45:00,89.74,90.25,89.64,90.24,49919.0,73.4806,73.8982,73.3987,73.89,49919.0
2015-12-14 09:50:00,90.26,90.39,89.78,89.94,29927.0,73.9064,74.0128,73.5133,73.6444,29927.0
2015-12-14 09:55:00,89.95,90.27,89.91,90.25,44127.0,73.6525,73.9146,73.6198,73.8982,44127.0
2015-12-14 10:00:00,90.2,90.3,89.84,89.92,35487.0,73.8572,73.9391,73.5625,73.628,35487.0
2015-12-14 10:05:00,89.97,90.38,89.94,90.32,27215.0,73.6689,74.0046,73.6444,73.9555,27215.0
2015-12-14 10:10:00,90.3,90.39,89.78,90.1,37431.0,73.9391,74.0128,73.5133,73.7754,37431.0
2015-12-14 10:15:00,90.17,90.75,90.09,90.4,23678.0,73.8327,74.3076,73.7672,74.021,23678.0
2015-12-14 10:20:00,90.35,90.52,90.12,90.51,17941.0,73.9801,74.1193,73.7917,74.1111,17941.0
2015-12-14 10:25:00,90.5,90.5,89.95,90.1,23583.0,74.1029,74.1029,73.6525,73.7754,23583.0
2015-12-14 10:30:00,90.09,90.37,89.87,90.28,25621.0,73.7672,73.9964,73.587,73.9228,25621.0
2015-12-14 10:35:00,90.27,90.41,90.17,90.41,26138.0,73.9146,74.0292,73.8327,74.0292,26138.0
2015-12-14 10:40:00,90.42,90.69,90.23,90.47,82736.0,74.0374,74.2585,73.8818,74.0783,82736.0
2015-12-14 10:45:00,90.54,90.57,90.31,90.31,15721.0,74.1356,74.1602,73.9473,73.9473,15721.0
2015-12-14 10:50:00,90.31,90.32,90.11,90.28,11120.0,73.9473,73.9555,73.7836,73.9228,11120.0
2015-12-14 10:55:00,90.21,90.26,89.99,90.19,17446.0,73.8654,73.9064,73.6853,73.8491,17446.0
2015-12-14 11:00:00,90.22,90.25,89.91,90.02,82768.0,73.8736,73.8982,73.6198,73.7099,82768.0
2015-12-14 11:05:00,90.06,90.06,89.66,89.71,25723.0,73.7426,73.7426,73.4151,73.456,25723.0
2015-12-14 11:10:00,89.71,89.75,89.32,89.56,20399.0,73.456,73.4888,73.1367,73.3332,20399.0
2015-12-14 11:15:00,89.54,89.67,89.16,89.67,56436.0,73.3168,73.4233,73.0057,73.4233,56436.0
2015-12-14 11:20:00,89.6,89.75,89.52,89.65,10469.0,73.366,73.4888,73.3005,73.4069,10469.0
2015-12-14 11:25:00,89.66,89.75,89.62,89.64,12971.0,73.4151,73.4888,73.3823,73.3987,12971.0
2015-12-14 11:30:00,89.66,89.75,89.49,89.72,20580.0,73.4151,73.4888,73.2759,73.4642,20580.0
2015-12-14 11:35:00,89.69,89.7,89.49,89.69,14580.0,73.4397,73.4478,73.2759,73.4397,14580.0
2015-12-14 11:40:00,89.68,89.82,89.57,89.76,16739.0,73.4315,73.5461,73.3414,73.497,16739.0
2015-12-14 11:45:00,89.69,90.01,89.69,89.97,11803.0,73.4397,73.7017,73.4397,73.6689,11803.0
2015-12-14 11:50:00,89.85,90.18,89.7,90.18,12141.0,73.5707,73.8409,73.4478,73.8409,12141.0
2015-12-14 11:55:00,90.1,90.34,89.97,90.26,19239.0,73.7754,73.9719,73.6689,73.9064,19239.0
2015-12-14 12:00:00,90.29,90.5,90.29,90.35,14239.0,73.9309,74.1029,73.9309,73.9801,14239.0
2015-12-14 12:05:00,90.35,90.45,90.26,90.42,16181.0,73.9801,74.062,73.9064,74.0374,16181.0
2015-12-14 12:10:00,90.41,90.42,89.99,89.99,7635.0,74.0292,74.0374,73.6853,73.6853,7635.0
2015-12-14 12:15:00,90.08,90.12,89.96,90.1,21310.0,73.759,73.7917,73.6607,73.7754,21310.0
2015-12-14 12:20:00,90.06,90.1,89.9,89.99,7306.0,73.7426,73.7754,73.6116,73.6853,7306.0
2015-12-14 12:25:00,90.0,90.12,89.92,90.06,7203.0,73.6935,73.7917,73.628,73.7426,7203.0
2015-12-14 12:30:00,90.07,90.1,89.9,90.02,6422.0,73.7508,73.7754,73.6116,73.7099,6422.0
2015-12-14 12:35:00,90.01,90.02,89.78,89.78,6589.0,73.7017,73.7099,73.5133,73.5133,6589.0
2015-12-14 12:40:00,89.8,89.81,89.57,89.59,20938.0,73.5297,73.5379,73.3414,73.3578,20938.0
2015-12-14 12:45:00,89.57,89.83,89.42,89.42,18606.0,73.3414,73.5543,73.2186,73.2186,18606.0
2015-12-14 12:50:00,89.49,89.8,89.49,89.78,11159.0,73.2759,73.5297,73.2759,73.5133,11159.0
2015-12-14 12:55:00,89.79,90.23,89.72,90.06,18218.0,73.5215,73.8818,73.4642,73.7426,18218.0
2015-12-14 13:00:00,90.08,90.12,89.94,90.05,8205.0,73.759,73.7917,73.6444,73.7344,8205.0
2015-12-14 13:05:00,90.01,90.15,89.84,89.87,16417.0,73.7017,73.8163,73.5625,73.587,16417.0
2015-12-14 13:10:00,89.92,89.97,89.75,89.76,11689.0,73.628,73.6689,73.4888,73.497,11689.0
2015-12-14 13:15:00,89.82,89.89,89.79,89.81,6200.0,73.5461,73.6034,73.5215,73.5379,6200.0
2015-12-14 13:20:00,89.81,89.86,89.67,89.72,13044.0,73.5379,73.5788,73.4233,73.4642,13044.0
2015-12-14 13:25:00,89.74,89.74,89.57,89.6,7388.0,73.4806,73.4806,73.3414,73.366,7388.0
2015-12-14 13:30:00,89.55,89.68,89.55,89.68,7722.0,73.325,73.4315,73.325,73.4315,7722.0
2015-12-14 13:35:00,89.66,89.67,89.31,89.41,28478.0,73.4151,73.4233,73.1285,73.2104,28478.0
2015-12-14 13:40:00,89.42,89.42,89.32,89.33,11904.0,73.2186,73.2186,73.1367,73.1449,11904.0
2015-12-14 13:45:00,89.37,89.4,89.25,89.4,10831.0,73.1776,73.2022,73.0794,73.2022,10831.0
2015-12-14 13:50:00,89.36,89.39,89.29,89.3,4631.0,73.1694,73.194,73.1121,73.1203,4631.0
2015-12-14 13:55:00,89.33,89.36,89.29,89.29,8105.0,73.1449,73.1694,73.1121,73.1121,8105.0
2015-12-14 14:00:00,89.34,89.39,89.26,89.26,27429.0,73.1531,73.194,73.0876,73.0876,27429.0
2015-12-14 14:05:00,89.29,89.36,89.28,89.36,14804.0,73.1121,73.1694,73.1039,73.1694,14804.0
2015-12-14 14:10:00,89.34,89.36,89.25,89.29,15086.0,73.1531,73.1694,73.0794,73.1121,15086.0
2015-12-14 14:15:00,89.28,89.43,89.25,89.43,19730.0,73.1039,73.2268,73.0794,73.2268,19730.0
2015-12-14 14:20:00,89.42,89.49,89.4,89.4,13948.0,73.2186,73.2759,73.2022,73.2022,13948.0
2015-12-14 14:25:00,89.4,89.49,89.4,89.49,14456.0,73.2022,73.2759,73.2022,73.2759,14456.0
2015-12-14 14:30:00,89.5,89.54,89.38,89.41,28757.0,73.2841,73.3168,73.1858,73.2104,28757.0
2015-12-14 14:35:00,89.39,89.45,89.32,89.37,15938.0,73.194,73.2431,73.1367,73.1776,15938.0
2015-12-14 14:40:00,89.37,89.41,89.35,89.39,20585.0,73.1776,73.2104,73.1613,73.194,20585.0
2015-12-14 14:45:00,89.38,89.39,89.31,89.37,38403.0,73.1858,73.194,73.1285,73.1776,38403.0
2015-12-14 14:50:00,89.38,89.4,89.24,89.4,43943.0,73.1858,73.2022,73.0712,73.2022,43943.0
2015-12-14 14:55:00,89.36,89.37,89.25,89.26,32075.0,73.1694,73.1776,73.0794,73.0876,32075.0
2015-12-14 15:00:00,89.3,89.3,89.12,89.19,22570.0,73.1203,73.1203,72.9729,73.0302,22570.0
2015-12-14 15:05:00,89.16,89.19,88.94,89.04,29268.0,73.0057,73.0302,72.8255,72.9074,29268.0
2015-12-14 15:10:00,89.03,89.11,88.99,89.06,8038.0,72.8992,72.9647,72.8665,72.9238,8038.0
2015-12-14 15:15:00,89.04,89.17,89.04,89.17,11095.0,72.9074,73.0139,72.9074,73.0139,11095.0
2015-12-14 15:20:00,89.18,89.19,89.11,89.18,14917.0,73.0221,73.0302,72.9647,73.0221,14917.0
2015-12-14 15:25:00,89.19,89.27,89.14,89.23,10378.0,73.0302,73.0957,72.9893,73.063,10378.0
2015-12-14 15:30:00,89.23,89.39,89.05,89.19,21774.0,73.063,73.194,72.9156,73.0302,21774.0
2015-12-14 15:35:00,89.19,89.29,89.06,89.26,41081.0,73.0302,73.1121,72.9238,73.0876,41081.0
2015-12-14 15:40:00,89.26,89.26,88.9,88.92,47617.0,73.0876,73.0876,72.7928,72.8092,47617.0
2015-12-14 15:45:00,88.99,89.3,88.98,89.25,44683.0,72.8665,73.1203,72.8583,73.0794,44683.0
2015-12-14 15:50:00,89.22,89.32,89.09,89.28,50635.0,73.0548,73.1367,72.9484,73.1039,50635.0
2015-12-14 15:55:00,89.28,89.59,89.23,89.36,93888.0,73.1039,73.3578,73.063,73.1694,93888.0
2015-12-15 09:30:00,90.17,90.49,89.71,90.16,34314.0,73.8327,74.0947,73.456,73.8245,34314.0
2015-12-15 09:35:00,90.23,90.5,90.12,90.5,60791.0,73.8818,74.1029,73.7917,74.1029,60791.0
2015-12-15 09:40:00,90.5,90.63,90.3,90.38,25180.0,74.1029,74.2093,73.9391,74.0046,25180.0
2015-12-15 09:45:00,90.37,90.46,90.09,90.3,18250.0,73.9964,74.0701,73.7672,73.9391,18250.0
2015-12-15 09:50:00,90.22,90.41,90.15,90.28,21971.0,73.8736,74.0292,73.8163,73.9228,21971.0
2015-12-15 09:55:00,90.28,90.34,90.09,90.29,26362.0,73.9228,73.9719,73.7672,73.9309,26362.0
2015-12-15 10:00:00,90.28,90.43,90.22,90.28,33422.0,73.9228,74.0456,73.8736,73.9228,33422.0
2015-12-15 10:05:00,90.28,90.42,90.28,90.28,11421.0,73.9228,74.0374,73.9228,73.9228,11421.0
2015-12-15 10:10:00,90.29,90.34,90.16,90.3,11696.0,73.9309,73.9719,73.8245,73.9391,11696.0
2015-12-15 10:15:00,90.3,90.42,90.12,90.22,10777.0,73.9391,74.0374,73.7917,73.8736,10777.0
2015-12-15 10:20:00,90.12,90.21,89.95,90.2,11576.0,73.7917,73.8654,73.6525,73.8572,11576.0
2015-12-15 10:25:00,90.2,90.29,90.08,90.18,10865.0,73.8572,73.9309,73.759,73.8409,10865.0
2015-12-15 10:30:00,90.21,90.36,90.17,90.28,20590.0,73.8654,73.9883,73.8327,73.9228,20590.0
2015-12-15 10:35:00,90.31,90.31,90.23,90.27,19445.0,73.9473,73.9473,73.8818,73.9146,19445.0
2015-12-15 10:40:00,90.29,90.33,90.25,90.31,14496.0,73.9309,73.9637,73.8982,73.9473,14496.0
2015-12-15 10:45:00,90.3,90.47,90.27,90.47,7944.0,73.9391,74.0783,73.9146,74.0783,7944.0
2015-12-15 10:50:00,90.38,90.45,90.29,90.31,17383.0,74.0046,74.062,73.9309,73.9473,17383.0
2015-12-15 10:55:00,90.35,90.37,90.3,90.37,5268.0,73.9801,73.9964,73.9391,73.9964,5268.0
2015-12-15 11:00:00,90.28,90.35,90.27,90.34,4426.0,73.9228,73.9801,73.9146,73.9719,4426.0
2015-12-15 11:05:00,90.28,90.39,90.26,90.3,3297.0,73.9228,74.0128,73.9064,73.9391,3297.0
2015-12-15 11:10:00,90.36,90.36,90.27,90.32,9792.0,73.9883,73.9883,73.9146,73.9555,9792.0
2015-12-15 11:15:00,90.3,90.39,90.3,90.3,4022.0,73.9391,74.0128,73.9391,73.9391,4022.0
2015-12-15 11:20:00,90.27,90.36,90.27,90.33,5577.0,73.9146,73.9883,73.9146,73.9637,5577.0
2015-12-15 11:25:00,90.38,90.47,90.34,90.39,14263.0,74.0046,74.0783,73.9719,74.0128,14263.0
2015-12-15 11:30:00,90.43,90.6,90.36,90.6,9003.0,74.0456,74.1848,73.9883,74.1848,9003.0
2015-12-15 11:35:00,90.5,90.58,90.49,90.49,9170.0,74.1029,74.1684,74.0947,74.0947,9170.0
2015-12-15 11:40:00,90.51,90.55,90.31,90.37,5896.0,74.1111,74.1438,73.9473,73.9964,5896.0
2015-12-15 11:45:00,90.32,90.45,90.32,90.43,15036.0,73.9555,74.062,73.9555,74.0456,15036.0
2015-12-15 11:50:00,90.47,90.53,90.42,90.47,7155.0,74.0783,74.1275,74.0374,74.0783,7155.0
2015-12-15 11:55:00,90.44,90.51,90.42,90.51,7016.0,74.0538,74.1111,74.0374,74.1111,7016.0
2015-12-15 12:00:00,90.52,90.74,90.5,90.66,7500.0,74.1193,74.2994,74.1029,74.2339,7500.0
2015-12-15 12:05:00,90.67,90.84,90.63,90.73,8658.0,74.2421,74.3813,74.2093,74.2912,8658.0
2015-12-15 12:10:00,90.74,90.78,90.62,90.65,5839.0,74.2994,74.3322,74.2011,74.2257,5839.0
2015-12-15 12:15:00,90.69,90.86,90.69,90.81,4910.0,74.2585,74.3977,74.2585,74.3567,4910.0
2015-12-15 12:20:00,90.81,91.19,90.8,91.03,26803.0,74.3567,74.6679,74.3485,74.5369,26803.0
2015-12-15 12:25:00,91.0,91.1,90.96,91.07,6619.0,74.5123,74.5942,74.4795,74.5696,6619.0
2015-12-15 12:30:00,91.02,91.52,91.02,91.46,13625.0,74.5287,74.9381,74.5287,74.889,13625.0
2015-12-15 12:35:00,91.37,91.59,91.22,91.49,14198.0,74.8153,74.9954,74.6924,74.9135,14198.0
2015-12-15 12:40:00,91.44,91.53,91.17,91.18,12324.0,74.8726,74.9463,74.6515,74.6597,12324.0
2015-12-15 12:45:00,91.26,91.31,91.19,91.19,7727.0,74.7252,74.7661,74.6679,74.6679,7727.0
2015-12-15 12:50:00,91.19,91.22,91.11,91.11,2782.0,74.6679,74.6924,74.6024,74.6024,2782.0
2015-12-15 12:55:00,91.13,91.16,91.05,91.05,10372.0,74.6187,74.6433,74.5532,74.5532,10372.0
2015-12-15 13:00:00,91.05,91.1,90.94,90.94,9050.0,74.5532,74.5942,74.4632,74.4632,9050.0
2015-12-15 13:05:00,90.93,90.95,90.8,90.84,9459.0,74.455,74.4714,74.3485,74.3813,9459.0
2015-12-15 13:10:00,90.83,90.86,90.72,90.73,8042.0,74.3731,74.3977,74.283,74.2912,8042.0
2015-12-15 13:15:00,90.69,90.84,90.66,90.75,12271.0,74.2585,74.3813,74.2339,74.3076,12271.0
2015-12-15 13:20:00,90.76,90.81,90.74,90.76,9351.0,74.3158,74.3567,74.2994,74.3158,9351.0
2015-12-15 13:25:00,90.72,90.77,90.64,90.74,7004.0,74.283,74.324,74.2175,74.2994,7004.0
2015-12-15 13:30:00,90.73,90.76,90.62,90.66,6150.0,74.2912,74.3158,74.2011,74.2339,6150.0
2015-12-15 13:35:00,90.61,90.75,90.61,90.74,3751.0,74.193,74.3076,74.193,74.2994,3751.0
2015-12-15 13:40:00,90.71,90.71,90.54,90.65,6507.0,74.2748,74.2748,74.1356,74.2257,6507.0
2015-12-15 13:45:00,90.65,90.74,90.64,90.7,2857.0,74.2257,74.2994,74.2175,74.2667,2857.0
2015-12-15 13:50:00,90.73,90.83,90.71,90.75,4250.0,74.2912,74.3731,74.2748,74.3076,4250.0
2015-12-15 13:55:00,90.8,90.9,90.75,90.75,9511.0,74.3485,74.4304,74.3076,74.3076,9511.0
2015-12-15 14:00:00,90.74,90.88,90.7,90.85,5416.0,74.2994,74.414,74.2667,74.3895,5416.0
2015-12-15 14:05:00,90.82,90.85,90.72,90.72,11467.0,74.3649,74.3895,74.283,74.283,11467.0
2015-12-15 14:10:00,90.69,90.78,90.67,90.74,7418.0,74.2585,74.3322,74.2421,74.2994,7418.0
2015-12-15 14:15:00,90.74,90.76,90.7,90.75,39064.0,74.2994,74.3158,74.2667,74.3076,39064.0
2015-12-15 14:20:00,90.75,90.79,90.73,90.75,38420.0,74.3076,74.3403,74.2912,74.3076,38420.0
2015-12-15 14:25:00,90.78,90.82,90.72,90.82,58981.0,74.3322,74.3649,74.283,74.3649,58981.0
2015-12-15 14:30:00,90.82,90.9,90.75,90.9,28262.0,74.3649,74.4304,74.3076,74.4304,28262.0
2015-12-15 14:35:00,90.9,91.1,90.88,91.05,36961.0,74.4304,74.5942,74.414,74.5532,36961.0
2015-12-15 14:40:00,91.05,91.05,90.88,90.89,8923.0,74.5532,74.5532,74.414,74.4222,8923.0
2015-12-15 14:45:00,90.88,90.88,90.77,90.86,6504.0,74.414,74.414,74.324,74.3977,6504.0
2015-12-15 14:50:00,90.85,91.03,90.82,90.96,34869.0,74.3895,74.5369,74.3649,74.4795,34869.0
2015-12-15 14:55:00,90.98,90.98,90.9,90.9,10020.0,74.4959,74.4959,74.4304,74.4304,10020.0
2015-12-15 15:00:00,90.93,90.97,90.9,90.9,8658.0,74.455,74.4877,74.4304,74.4304,8658.0
2015-12-15 15:05:00,90.91,90.97,90.9,90.96,7660.0,74.4386,74.4877,74.4304,74.4795,7660.0
2015-12-15 15:10:00,90.95,91.01,90.95,90.98,9068.0,74.4714,74.5205,74.4714,74.4959,9068.0
2015-12-15 15:15:00,90.98,90.99,90.94,90.97,7866.0,74.4959,74.5041,74.4632,74.4877,7866.0
2015-12-15 15:20:00,90.94,91.03,90.93,91.03,18783.0,74.4632,74.5369,74.455,74.5369,18783.0
2015-12-15 15:25:00,91.03,91.12,90.98,90.98,18208.0,74.5369,74.6106,74.4959,74.4959,18208.0
2015-12-15 15:30:00,91.03,91.03,90.78,90.87,19256.0,74.5369,74.5369,74.3322,74.4059,19256.0
2015-12-15 15:35:00,90.84,91.06,90.83,91.02,19848.0,74.3813,74.5614,74.3731,74.5287,19848.0
2015-12-15 15:40:00,91.01,91.11,91.0,91.02,15474.0,74.5205,74.6024,74.5123,74.5287,15474.0
2015-12-15 15:45:00,91.02,91.23,90.99,91.18,33424.0,74.5287,74.7006,74.5041,74.6597,33424.0
2015-12-15 15:50:00,91.18,91.24,91.11,91.13,44104.0,74.6597,74.7088,74.6024,74.6187,44104.0
2015-12-15 15:55:00,91.13,91.13,90.93,91.06,78090.0,74.6187,74.6187,74.455,74.5614,78090.0
2015-12-16 09:30:00,91.33,91.8,91.06,91.14,51329.0,74.7825,75.1674,74.5614,74.6269,51329.0
2015-12-16 09:35:00,91.02,91.3,91.01,91.01,19791.0,74.5287,74.7579,74.5205,74.5205,19791.0
2015-12-16 09:40:00,91.09,91.11,90.54,90.71,54693.0,74.586,74.6024,74.1356,74.2748,54693.0
2015-12-16 09:45:00,90.53,90.68,90.27,90.32,56474.0,74.1275,74.2503,73.9146,73.9555,56474.0
2015-12-16 09:50:00,90.3,90.46,90.25,90.33,63245.0,73.9391,74.0701,73.8982,73.9637,63245.0
2015-12-16 09:55:00,90.33,90.34,90.1,90.2,21746.0,73.9637,73.9719,73.7754,73.8572,21746.0
2015-12-16 10:00:00,90.2,90.28,90.08,90.12,50062.0,73.8572,73.9228,73.759,73.7917,50062.0
2015-12-16 10:05:00,90.15,90.16,89.32,89.42,47940.0,73.8163,73.8245,73.1367,73.2186,47940.0
2015-12-16 10:10:00,89.48,90.16,89.43,90.07,25096.0,73.2677,73.8245,73.2268,73.7508,25096.0
2015-12-16 10:15:00,90.07,90.23,90.05,90.15,28698.0,73.7508,73.8818,73.7344,73.8163,28698.0
2015-12-16 10:20:00,90.15,90.29,89.89,89.95,72291.0,73.8163,73.9309,73.6034,73.6525,72291.0
2015-12-16 10:25:00,89.96,90.16,89.92,90.04,9650.0,73.6607,73.8245,73.628,73.7262,9650.0
2015-12-16 10:30:00,90.04,90.08,89.93,90.04,24303.0,73.7262,73.759,73.6362,73.7262,24303.0
2015-12-16 10:35:00,90.03,90.04,89.7,89.73,32540.0,73.718,73.7262,73.4478,73.4724,32540.0
2015-12-16 10:40:00,89.73,89.88,89.68,89.88,14531.0,73.4724,73.5952,73.4315,73.5952,14531.0
2015-12-16 10:45:00,89.83,90.03,89.76,89.98,22773.0,73.5543,73.718,73.497,73.6771,22773.0
2015-12-16 10:50:00,89.97,90.02,89.86,89.86,14105.0,73.6689,73.7099,73.5788,73.5788,14105.0
2015-12-16 10:55:00,89.86,90.05,89.86,89.9,16910.0,73.5788,73.7344,73.5788,73.6116,16910.0
2015-12-16 11:00:00,89.87,89.93,89.84,89.87,15175.0,73.587,73.6362,73.5625,73.587,15175.0
2015-12-16 11:05:00,89.89,89.93,89.86,89.88,8060.0,73.6034,73.6362,73.5788,73.5952,8060.0
2015-12-16 11:10:00,89.88,89.9,89.72,89.77,19905.0,73.5952,73.6116,73.4642,73.5052,19905.0
2015-12-16 11:15:00,89.78,89.87,89.78,89.85,9386.0,73.5133,73.587,73.5133,73.5707,9386.0
2015-12-16 11:20:00,89.84,89.95,89.73,89.85,16033.0,73.5625,73.6525,73.4724,73.5707,16033.0
2015-12-16 11:25:00,89.86,89.91,89.76,89.8,18689.0,73.5788,73.6198,73.497,73.5297,18689.0
2015-12-16 11:30:00,89.81,89.84,89.73,89.76,15788.0,73.5379,73.5625,73.4724,73.497,15788.0
2015-12-16 11:35:00,89.8,89.9,89.76,89.79,13368.0,73.5297,73.6116,73.497,73.5215,13368.0
2015-12-16 11:40:00,89.82,89.85,89.72,89.74,10994.0,73.5461,73.5707,73.4642,73.4806,10994.0
2015-12-16 11:45:00,89.74,89.84,89.72,89.83,12455.0,73.4806,73.5625,73.4642,73.5543,12455.0
2015-12-16 11:50:00,89.84,89.88,89.79,89.8,8000.0,73.5625,73.5952,73.5215,73.5297,8000.0
2015-12-16 11:55:00,89.81,89.84,89.72,89.84,18709.0,73.5379,73.5625,73.4642,73.5625,18709.0
2015-12-16 12:00:00,89.79,89.89,89.73,89.89,9624.0,73.5215,73.6034,73.4724,73.6034,9624.0
2015-12-16 12:05:00,89.91,89.91,89.72,89.78,8978.0,73.6198,73.6198,73.4642,73.5133,8978.0
2015-12-16 12:10:00,89.74,89.79,89.64,89.64,12919.0,73.4806,73.5215,73.3987,73.3987,12919.0
2015-12-16 12:15:00,89.68,89.73,89.36,89.37,38149.0,73.4315,73.4724,73.1694,73.1776,38149.0
2015-12-16 12:20:00,89.29,89.64,89.29,89.29,30031.0,73.1121,73.3987,73.1121,73.1121,30031.0
2015-12-16 12:25:00,89.28,89.57,89.28,89.41,14485.0,73.1039,73.3414,73.1039,73.2104,14485.0
2015-12-16 12:30:00,89.31,89.48,89.31,89.36,10047.0,73.1285,73.2677,73.1285,73.1694,10047.0
2015-12-16 12:35:00,89.36,89.43,89.32,89.32,19022.0,73.1694,73.2268,73.1367,73.1367,19022.0
2015-12-16 12:40:00,89.37,89.51,89.27,89.27,25408.0,73.1776,73.2923,73.0957,73.0957,25408.0
2015-12-16 12:45:00,89.27,89.41,89.18,89.29,20417.0,73.0957,73.2104,73.0221,73.1121,20417.0
2015-12-16 12:50:00,89.28,89.32,89.19,89.25,13267.0,73.1039,73.1367,73.0302,73.0794,13267.0
2015-12-16 12:55:00,89.23,89.26,88.7,88.7,29071.0,73.063,73.0876,72.629,72.629,29071.0
2015-12-16 13:00:00,88.7,88.92,88.6,88.92,31558.0,72.629,72.8092,72.5471,72.8092,31558.0
2015-12-16 13:05:00,88.86,89.1,88.84,89.09,19884.0,72.76,72.9565,72.7437,72.9484,19884.0
2015-12-16 13:10:00,89.03,89.08,88.76,88.76,18016.0,72.8992,72.9402,72.6782,72.6782,18016.0
2015-12-16 13:15:00,88.76,88.96,88.63,88.69,19352.0,72.6782,72.8419,72.5717,72.6208,19352.0
2015-12-16 13:20:00,88.71,88.71,88.57,88.59,44012.0,72.6372,72.6372,72.5226,72.539,44012.0
2015-12-16 13:25:00,88.66,88.72,88.57,88.65,30971.0,72.5963,72.6454,72.5226,72.5881,30971.0
2015-12-16 13:30:00,88.64,88.7,88.57,88.65,13906.0,72.5799,72.629,72.5226,72.5881,13906.0
2015-12-16 13:35:00,88.68,88.68,88.48,88.5,30960.0,72.6126,72.6126,72.4489,72.4653,30960.0
2015-12-16 13:40:00,88.53,88.68,88.53,88.65,5798.0,72.4898,72.6126,72.4898,72.5881,5798.0
2015-12-16 13:45:00,88.61,88.68,88.53,88.68,13048.0,72.5553,72.6126,72.4898,72.6126,13048.0
2015-12-16 13:50:00,88.68,89.05,88.66,88.93,31419.0,72.6126,72.9156,72.5963,72.8173,31419.0
2015-12-16 13:55:00,88.91,89.23,88.58,88.72,44138.0,72.801,73.063,72.5308,72.6454,44138.0
2015-12-16 14:00:00,88.71,89.32,88.5,89.31,8561.0,72.6372,73.1367,72.4653,73.1285,8561.0
2015-12-16 14:05:00,89.26,89.35,88.87,88.89,22455.0,73.0876,73.1613,72.7682,72.7846,22455.0
2015-12-16 14:10:00,88.88,89.18,88.85,89.0,13537.0,72.7764,73.0221,72.7518,72.8747,13537.0
2015-12-16 14:15:00,88.93,89.1,88.83,89.01,17420.0,72.8173,72.9565,72.7355,72.8829,17420.0
2015-12-16 14:20:00,88.98,89.13,88.98,89.05,10361.0,72.8583,72.9811,72.8583,72.9156,10361.0
2015-12-16 14:25:00,89.01,89.06,88.8,88.84,21646.0,72.8829,72.9238,72.7109,72.7437,21646.0
2015-12-16 14:30:00,88.86,88.86,88.62,88.8,15115.0,72.76,72.76,72.5635,72.7109,15115.0
2015-12-16 14:35:00,88.83,89.05,88.79,88.79,9296.0,72.7355,72.9156,72.7027,72.7027,9296.0
2015-12-16 14:40:00,88.77,88.91,88.49,88.91,13444.0,72.6863,72.801,72.4571,72.801,13444.0
2015-12-16 14:45:00,88.88,89.05,88.78,89.0,11345.0,72.7764,72.9156,72.6945,72.8747,11345.0
2015-12-16 14:50:00,89.03,89.03,88.9,88.96,8263.0,72.8992,72.8992,72.7928,72.8419,8263.0
2015-12-16 14:55:00,88.9,89.05,88.9,88.97,33045.0,72.7928,72.9156,72.7928,72.8501,33045.0
2015-12-16 15:00:00,89.01,89.29,88.99,89.17,21795.0,72.8829,73.1121,72.8665,73.0139,21795.0
2015-12-16 15:05:00,89.15,89.17,88.96,89.01,18742.0,72.9975,73.0139,72.8419,72.8829,18742.0
2015-12-16 15:10:00,88.96,89.2,88.96,89.13,21657.0,72.8419,73.0384,72.8419,72.9811,21657.0
2015-12-16 15:15:00,89.13,89.22,89.1,89.2,14756.0,72.9811,73.0548,72.9565,73.0384,14756.0
2015-12-16 15:20:00,89.15,89.29,89.15,89.17,15438.0,72.9975,73.1121,72.9975,73.0139,15438.0
2015-12-16 15:25:00,89.18,89.47,89.16,89.44,20386.0,73.0221,73.2595,73.0057,73.2349,20386.0
2015-12-16 15:30:00,89.43,89.49,89.24,89.34,27679.0,73.2268,73.2759,73.0712,73.1531,27679.0
2015-12-16 15:35:00,89.3,89.47,89.2,89.44,20275.0,73.1203,73.2595,73.0384,73.2349,20275.0
2015-12-16 15:40:00,89.43,89.67,89.42,89.47,28154.0,73.2268,73.4233,73.2186,73.2595,28154.0
2015-12-16 15:45:00,89.5,89.89,89.46,89.81,28317.0,73.2841,73.6034,73.2513,73.5379,28317.0
2015-12-16 15:50:00,89.78,89.86,89.7,89.85,31213.0,73.5133,73.5788,73.4478,73.5707,31213.0
2015-12-16 15:55:00,89.83,89.85,89.71,89.78,62515.0,73.5543,73.5707,73.456,73.5133,62515.0
2015-12-17 09:30:00,89.51,89.6,89.27,89.28,19825.0,73.2923,73.366,73.0957,73.1039,19825.0
2015-12-17 09:35:00,89.3,89.56,88.76,88.76,12964.0,73.1203,73.3332,72.6782,72.6782,12964.0
2015-12-17 09:40:00,88.77,89.08,88.77,88.92,7787.0,72.6863,72.9402,72.6863,72.8092,7787.0
2015-12-17 09:45:00,88.82,89.05,88.75,88.91,10050.0,72.7273,72.9156,72.67,72.801,10050.0
2015-12-17 09:50:00,88.91,88.91,88.45,88.54,27075.0,72.801,72.801,72.4243,72.498,27075.0
2015-12-17 09:55:00,88.73,88.9,88.67,88.82,17127.0,72.6536,72.7928,72.6045,72.7273,17127.0
2015-12-17 10:00:00,88.8,88.85,88.37,88.82,14122.0,72.7109,72.7518,72.3588,72.7273,14122.0
2015-12-17 10:05:00,88.76,88.77,88.43,88.43,17474.0,72.6782,72.6863,72.4079,72.4079,17474.0
2015-12-17 10:10:00,88.5,88.5,88.05,88.13,30312.0,72.4653,72.4653,72.0968,72.1623,30312.0
2015-12-17 10:15:00,88.1,88.1,87.57,87.62,71186.0,72.1377,72.1377,71.7038,71.7447,71186.0
2015-12-17 10:20:00,87.57,87.96,87.57,87.75,17130.0,71.7038,72.0231,71.7038,71.8511,17130.0
2015-12-17 10:25:00,87.69,87.87,87.68,87.8,10825.0,71.802,71.9494,71.7938,71.8921,10825.0
2015-12-17 10:30:00,87.85,87.87,87.67,87.73,16734.0,71.933,71.9494,71.7856,71.8348,16734.0
2015-12-17 10:35:00,87.78,88.1,87.76,87.95,21276.0,71.8757,72.1377,71.8593,72.0149,21276.0
2015-12-17 10:40:00,87.9,87.94,87.6,87.68,20852.0,71.974,72.0067,71.7283,71.7938,20852.0
2015-12-17 10:45:00,87.6,87.62,87.17,87.19,18897.0,71.7283,71.7447,71.3762,71.3926,18897.0
2015-12-17 10:50:00,87.24,87.27,87.12,87.17,18058.0,71.4335,71.4581,71.3353,71.3762,18058.0
2015-12-17 10:55:00,87.19,87.29,86.97,87.22,20808.0,71.3926,71.4745,71.2125,71.4172,20808.0
2015-12-17 11:00:00,87.25,87.35,87.12,87.35,10835.0,71.4417,71.5236,71.3353,71.5236,10835.0
2015-12-17 11:05:00,87.36,87.4,87.08,87.11,10017.0,71.5318,71.5646,71.3025,71.3271,10017.0
2015-12-17 11:10:00,87.06,87.2,87.0,87.06,14309.0,71.2862,71.4008,71.237,71.2862,14309.0
2015-12-17 11:15:00,87.03,87.07,86.81,86.83,20314.0,71.2616,71.2944,71.0815,71.0978,20314.0
2015-12-17 11:20:00,86.81,86.85,86.56,86.74,36974.0,71.0815,71.1142,70.8768,71.0241,36974.0
2015-12-17 11:25:00,86.74,87.09,86.74,87.02,33307.0,71.0241,71.3107,71.0241,71.2534,33307.0
2015-12-17 11:30:00,86.95,87.11,86.88,86.92,38829.0,71.1961,71.3271,71.1388,71.1715,38829.0
2015-12-17 11:35:00,86.95,87.4,86.94,87.23,14405.0,71.1961,71.5646,71.1879,71.4254,14405.0
2015-12-17 11:40:00,87.28,87.7,87.27,87.69,34102.0,71.4663,71.8102,71.4581,71.802,34102.0
2015-12-17 11:45:00,87.7,87.95,87.69,87.81,32661.0,71.8102,72.0149,71.802,71.9003,32661.0
2015-12-17 11:50:00,87.79,87.8,87.57,87.6,14054.0,71.8839,71.8921,71.7038,71.7283,14054.0
2015-12-17 11:55:00,87.54,87.74,87.54,87.6,26888.0,71.6792,71.843,71.6792,71.7283,26888.0
2015-12-17 12:00:00,87.56,87.62,87.53,87.61,19115.0,71.6956,71.7447,71.671,71.7365,19115.0
2015-12-17 12:05:00,87.64,87.64,87.55,87.6,22208.0,71.7611,71.7611,71.6874,71.7283,22208.0
2015-12-17 12:10:00,87.6,87.69,87.38,87.49,15447.0,71.7283,71.802,71.5482,71.6383,15447.0
2015-12-17 12:15:00,87.46,87.64,87.34,87.39,14413.0,71.6137,71.7611,71.5154,71.5564,14413.0
2015-12-17 12:20:00,87.44,87.49,87.34,87.35,9515.0,71.5973,71.6383,71.5154,71.5236,9515.0
2015-12-17 12:25:00,87.36,87.38,87.29,87.34,16526.0,71.5318,71.5482,71.4745,71.5154,16526.0
2015-12-17 12:30:00,87.34,87.53,87.32,87.52,10272.0,71.5154,71.671,71.4991,71.6628,10272.0
2015-12-17 12:35:00,87.51,87.51,87.28,87.42,24278.0,71.6546,71.6546,71.4663,71.5809,24278.0
2015-12-17 12:40:00,87.44,87.46,87.35,87.4,12072.0,71.5973,71.6137,71.5236,71.5646,12072.0
2015-12-17 12:45:00,87.38,87.46,87.32,87.43,18126.0,71.5482,71.6137,71.4991,71.5891,18126.0
2015-12-17 12:50:00,87.42,87.54,87.32,87.4,9775.0,71.5809,71.6792,71.4991,71.5646,9775.0
2015-12-17 12:55:00,87.45,87.5,87.4,87.46,7118.0,71.6055,71.6464,71.5646,71.6137,7118.0
2015-12-17 13:00:00,87.47,87.53,87.39,87.53,9160.0,71.6219,71.671,71.5564,71.671,9160.0
2015-12-17 13:05:00,87.57,87.79,87.55,87.73,13365.0,71.7038,71.8839,71.6874,71.8348,13365.0
2015-12-17 13:10:00,87.73,87.75,87.67,87.72,10819.0,71.8348,71.8511,71.7856,71.8266,10819.0
2015-12-17 13:15:00,87.73,87.97,87.73,87.92,13966.0,71.8348,72.0313,71.8348,71.9903,13966.0
2015-12-17 13:20:00,87.94,88.04,87.88,87.88,13082.0,72.0067,72.0886,71.9576,71.9576,13082.0
2015-12-17 13:25:00,87.92,87.92,87.74,87.74,10413.0,71.9903,71.9903,71.843,71.843,10413.0
2015-12-17 13:30:00,87.77,87.99,87.76,87.99,14075.0,71.8675,72.0477,71.8593,72.0477,14075.0
2015-12-17 13:35:00,87.95,87.97,87.77,87.97,12256.0,72.0149,72.0313,71.8675,72.0313,12256.0
2015-12-17 13:40:00,87.97,88.07,87.95,88.0,6077.0,72.0313,72.1132,72.0149,72.0559,6077.0
2015-12-17 13:45:00,88.0,88.0,87.82,87.87,9531.0,72.0559,72.0559,71.9085,71.9494,9531.0
2015-12-17 13:50:00,87.91,88.1,87.89,88.02,11474.0,71.9822,72.1377,71.9658,72.0722,11474.0
2015-12-17 13:55:00,88.03,88.07,87.98,88.06,25340.0,72.0804,72.1132,72.0395,72.105,25340.0
2015-12-17 14:00:00,88.09,88.11,87.98,88.02,14760.0,72.1295,72.1459,72.0395,72.0722,14760.0
2015-12-17 14:05:00,87.99,88.04,87.83,87.87,8902.0,72.0477,72.0886,71.9167,71.9494,8902.0
2015-12-17 14:10:00,87.87,87.97,87.86,87.86,14673.0,71.9494,72.0313,71.9412,71.9412,14673.0
2015-12-17 14:15:00,87.86,87.86,87.78,87.81,13048.0,71.9412,71.9412,71.8757,71.9003,13048.0
2015-12-17 14:20:00,87.84,87.84,87.68,87.71,13091.0,71.9248,71.9248,71.7938,71.8184,13091.0
2015-12-17 14:25:00,87.74,87.84,87.53,87.55,18796.0,71.843,71.9248,71.671,71.6874,18796.0
2015-12-17 14:30:00,87.56,87.69,87.25,87.42,26691.0,71.6956,71.802,71.4417,71.5809,26691.0
2015-12-17 14:35:00,87.41,87.46,87.19,87.19,15905.0,71.5727,71.6137,71.3926,71.3926,15905.0
2015-12-17 14:40:00,87.19,87.23,86.84,86.89,20325.0,71.3926,71.4254,71.106,71.147,20325.0
2015-12-17 14:45:00,86.9,86.99,86.75,86.75,14076.0,71.1552,71.2288,71.0323,71.0323,14076.0
2015-12-17 14:50:00,86.74,86.78,86.62,86.67,20702.0,71.0241,71.0569,70.9259,70.9668,20702.0
2015-12-17 14:55:00,86.69,86.69,86.28,86.39,39223.0,70.9832,70.9832,70.6475,70.7376,39223.0
2015-12-17 15:00:00,86.38,86.45,86.33,86.37,48125.0,70.7294,70.7867,70.6884,70.7212,48125.0
2015-12-17 15:05:00,86.35,86.38,86.13,86.22,44291.0,70.7048,70.7294,70.5247,70.5984,44291.0
2015-12-17 15:10:00,86.2,86.27,86.01,86.02,38298.0,70.582,70.6393,70.4264,70.4346,38298.0
2015-12-17 15:15:00,86.02,86.06,85.65,85.75,32904.0,70.4346,70.4673,70.1316,70.2135,32904.0
2015-12-17 15:20:00,85.71,85.75,85.4,85.64,50331.0,70.1808,70.2135,69.9269,70.1234,50331.0
2015-12-17 15:25:00,85.65,85.74,85.43,85.6,63593.0,70.1316,70.2053,69.9515,70.0907,63593.0
2015-12-17 15:30:00,85.65,85.7,85.17,85.3,73045.0,70.1316,70.1726,69.7386,69.845,73045.0
2015-12-17 15:35:00,85.25,85.32,85.03,85.05,86529.0,69.8041,69.8614,69.624,69.6403,86529.0
2015-12-17 15:40:00,85.09,85.18,84.91,85.15,129968.0,69.6731,69.7468,69.5257,69.7222,129968.0
2015-12-17 15:45:00,85.13,85.3,84.95,85.24,87253.0,69.7058,69.845,69.5585,69.7959,87253.0
2015-12-17 15:50:00,85.24,85.36,85.18,85.27,57229.0,69.7959,69.8942,69.7468,69.8205,57229.0
2015-12-17 15:55:00,85.27,85.3,85.09,85.09,145933.0,69.8205,69.845,69.6731,69.6731,145933.0
2015-12-18 09:30:00,84.59,84.84,83.9,83.9,8567.0,69.2637,69.4684,68.6987,68.6987,8567.0
2015-12-18 09:35:00,84.03,84.11,83.23,83.97,261674.0,68.8051,68.8707,68.1501,68.756,261674.0
2015-12-18 09:40:00,84.01,84.16,83.94,84.1,18765.0,68.7888,68.9116,68.7315,68.8625,18765.0
2015-12-18 09:45:00,84.1,84.48,84.07,84.22,25823.0,68.8625,69.1736,68.8379,68.9607,25823.0
2015-12-18 09:50:00,84.2,84.93,84.19,84.89,21052.0,68.9443,69.5421,68.9362,69.5093,21052.0
2015-12-18 09:55:00,84.87,85.01,84.85,84.9,10571.0,69.493,69.6076,69.4766,69.5175,10571.0
2015-12-18 10:00:00,84.87,85.33,84.87,85.11,41114.0,69.493,69.8696,69.493,69.6895,41114.0
2015-12-18 10:05:00,85.08,85.14,84.87,85.12,14614.0,69.6649,69.714,69.493,69.6977,14614.0
2015-12-18 10:10:00,85.09,85.13,84.86,84.87,15174.0,69.6731,69.7058,69.4848,69.493,15174.0
2015-12-18 10:15:00,84.81,85.2,84.81,84.82,14272.0,69.4438,69.7632,69.4438,69.452,14272.0
2015-12-18 10:20:00,84.91,85.28,84.68,85.22,15132.0,69.5257,69.8287,69.3374,69.7795,15132.0
2015-12-18 10:25:00,85.2,85.29,85.13,85.21,15968.0,69.7632,69.8369,69.7058,69.7714,15968.0
2015-12-18 10:30:00,85.22,85.23,84.77,85.12,14663.0,69.7795,69.7877,69.4111,69.6977,14663.0
2015-12-18 10:35:00,85.1,85.22,84.98,84.98,8500.0,69.6813,69.7795,69.583,69.583,8500.0
2015-12-18 10:40:00,85.0,85.19,84.98,85.19,10250.0,69.5994,69.755,69.583,69.755,10250.0
2015-12-18 10:45:00,85.22,85.36,85.15,85.18,12800.0,69.7795,69.8942,69.7222,69.7468,12800.0
2015-12-18 10:50:00,85.14,85.65,85.14,85.61,32095.0,69.714,70.1316,69.714,70.0989,32095.0
2015-12-18 10:55:00,85.6,85.81,85.53,85.79,27331.0,70.0907,70.2626,70.0334,70.2463,27331.0
2015-12-18 11:00:00,85.74,85.89,85.72,85.86,17760.0,70.2053,70.3281,70.1889,70.3036,17760.0
2015-12-18 11:05:00,85.8,85.86,85.78,85.83,9597.0,70.2545,70.3036,70.2381,70.279,9597.0
2015-12-18 11:10:00,85.86,85.99,85.82,85.95,12419.0,70.3036,70.41,70.2708,70.3773,12419.0
2015-12-18 11:15:00,85.93,85.94,85.63,85.72,27113.0,70.3609,70.3691,70.1153,70.1889,27113.0
2015-12-18 11:20:00,85.79,85.79,85.58,85.7,8331.0,70.2463,70.2463,70.0743,70.1726,8331.0
2015-12-18 11:25:00,85.69,85.89,85.65,85.65,15824.0,70.1644,70.3281,70.1316,70.1316,15824.0
2015-12-18 11:30:00,85.6,85.69,85.43,85.59,9052.0,70.0907,70.1644,69.9515,70.0825,9052.0
2015-12-18 11:35:00,85.58,85.69,85.5,85.67,14066.0,70.0743,70.1644,70.0088,70.148,14066.0
2015-12-18 11:40:00,85.63,85.67,85.52,85.52,7547.0,70.1153,70.148,70.0252,70.0252,7547.0
2015-12-18 11:45:00,85.56,85.66,85.53,85.64,8028.0,70.0579,70.1398,70.0334,70.1234,8028.0
2015-12-18 11:50:00,85.64,85.76,85.59,85.7,22201.0,70.1234,70.2217,70.0825,70.1726,22201.0
2015-12-18 11:55:00,85.7,85.91,85.7,85.85,5271.0,70.1726,70.3445,70.1726,70.2954,5271.0
2015-12-18 12:00:00,85.78,85.81,85.7,85.74,5800.0,70.2381,70.2626,70.1726,70.2053,5800.0
2015-12-18 12:05:00,85.74,85.8,85.61,85.62,11902.0,70.2053,70.2545,70.0989,70.1071,11902.0
2015-12-18 12:10:00,85.67,85.67,85.39,85.39,7966.0,70.148,70.148,69.9187,69.9187,7966.0
2015-12-18 12:15:00,85.49,85.57,85.19,85.19,14064.0,70.0006,70.0661,69.755,69.755,14064.0
2015-12-18 12:20:00,85.19,85.2,84.85,84.93,22959.0,69.755,69.7632,69.4766,69.5421,22959.0
2015-12-18 12:25:00,84.94,84.98,84.8,84.86,14347.0,69.5503,69.583,69.4356,69.4848,14347.0
2015-12-18 12:30:00,84.85,84.97,84.75,84.85,10831.0,69.4766,69.5748,69.3947,69.4766,10831.0
2015-12-18 12:35:00,84.85,84.85,84.63,84.67,16969.0,69.4766,69.4766,69.2964,69.3292,16969.0
2015-12-18 12:40:00,84.67,84.98,84.66,84.92,10524.0,69.3292,69.583,69.321,69.5339,10524.0
2015-12-18 12:45:00,84.9,84.93,84.63,84.7,17824.0,69.5175,69.5421,69.2964,69.3538,17824.0
2015-12-18 12:50:00,84.71,84.97,84.71,84.92,12107.0,69.3619,69.5748,69.3619,69.5339,12107.0
2015-12-18 12:55:00,84.97,85.03,84.94,84.94,6137.0,69.5748,69.624,69.5503,69.5503,6137.0
2015-12-18 13:00:00,84.96,85.13,84.96,85.1,6372.0,69.5666,69.7058,69.5666,69.6813,6372.0
2015-12-18 13:05:00,85.07,85.18,85.07,85.09,6254.0,69.6567,69.7468,69.6567,69.6731,6254.0
2015-12-18 13:10:00,85.14,85.14,85.0,85.11,5422.0,69.714,69.714,69.5994,69.6895,5422.0
2015-12-18 13:15:00,85.05,85.07,84.93,84.96,9608.0,69.6403,69.6567,69.5421,69.5666,9608.0
2015-12-18 13:20:00,84.96,85.04,84.85,84.96,8694.0,69.5666,69.6322,69.4766,69.5666,8694.0
2015-12-18 13:25:00,84.96,85.04,84.91,84.91,8134.0,69.5666,69.6322,69.5257,69.5257,8134.0
2015-12-18 13:30:00,84.87,85.09,84.87,85.02,8618.0,69.493,69.6731,69.493,69.6158,8618.0
2015-12-18 13:35:00,85.04,85.07,84.83,84.9,6387.0,69.6322,69.6567,69.4602,69.5175,6387.0
2015-12-18 13:40:00,84.91,85.11,84.88,85.02,9443.0,69.5257,69.6895,69.5011,69.6158,9443.0
2015-12-18 13:45:00,84.98,85.24,84.97,85.11,26068.0,69.583,69.7959,69.5748,69.6895,26068.0
2015-12-18 13:50:00,85.11,85.16,85.03,85.03,7044.0,69.6895,69.7304,69.624,69.624,7044.0
2015-12-18 13:55:00,85.04,85.19,85.03,85.1,5069.0,69.6322,69.755,69.624,69.6813,5069.0
2015-12-18 14:00:00,85.04,85.08,84.99,84.99,5751.0,69.6322,69.6649,69.5912,69.5912,5751.0
2015-12-18 14:05:00,85.0,85.1,84.99,85.08,4144.0,69.5994,69.6813,69.5912,69.6649,4144.0
2015-12-18 14:10:00,85.08,85.13,84.94,84.96,6368.0,69.6649,69.7058,69.5503,69.5666,6368.0
2015-12-18 14:15:00,84.95,85.04,84.85,84.98,9493.0,69.5585,69.6322,69.4766,69.583,9493.0
2015-12-18 14:20:00,85.0,85.05,84.95,84.98,9071.0,69.5994,69.6403,69.5585,69.583,9071.0
2015-12-18 14:25:00,85.03,85.16,85.03,85.16,6754.0,69.624,69.7304,69.624,69.7304,6754.0
2015-12-18 14:30:00,85.14,85.16,84.93,84.94,10754.0,69.714,69.7304,69.5421,69.5503,10754.0
2015-12-18 14:35:00,85.03,85.06,84.93,84.99,8953.0,69.624,69.6485,69.5421,69.5912,8953.0
2015-12-18 14:40:00,85.01,85.01,84.78,84.82,19201.0,69.6076,69.6076,69.4193,69.452,19201.0
2015-12-18 14:45:00,84.83,84.85,84.63,84.76,12667.0,69.4602,69.4766,69.2964,69.4029,12667.0
2015-12-18 14:50:00,84.77,84.84,84.72,84.72,8552.0,69.4111,69.4684,69.3701,69.3701,8552.0
2015-12-18 14:55:00,84.74,84.84,84.73,84.84,9497.0,69.3865,69.4684,69.3783,69.4684,9497.0
2015-12-18 15:00:00,84.82,84.83,84.7,84.71,9838.0,69.452,69.4602,69.3538,69.3619,9838.0
2015-12-18 15:05:00,84.69,84.76,84.66,84.74,9548.0,69.3456,69.4029,69.321,69.3865,9548.0
2015-12-18 15:10:00,84.74,84.77,84.6,84.61,13327.0,69.3865,69.4111,69.2719,69.2801,13327.0
2015-12-18 15:15:00,84.61,84.62,84.47,84.53,16531.0,69.2801,69.2883,69.1654,69.2146,16531.0
2015-12-18 15:20:00,84.49,84.57,84.42,84.57,8408.0,69.1818,69.2473,69.1245,69.2473,8408.0
2015-12-18 15:25:00,84.56,84.67,84.56,84.6,21700.0,69.2391,69.3292,69.2391,69.2719,21700.0
2015-12-18 15:30:00,84.58,84.66,84.57,84.62,24903.0,69.2555,69.321,69.2473,69.2883,24903.0
2015-12-18 15:35:00,84.62,84.79,84.62,84.73,22545.0,69.2883,69.4274,69.2883,69.3783,22545.0
2015-12-18 15:40:00,84.76,84.99,84.76,84.93,26206.0,69.4029,69.5912,69.4029,69.5421,26206.0
2015-12-18 15:45:00,84.94,84.99,84.73,84.75,49269.0,69.5503,69.5912,69.3783,69.3947,49269.0
2015-12-18 15:50:00,84.75,84.86,84.72,84.8,55606.0,69.3947,69.4848,69.3701,69.4356,55606.0
2015-12-18 15:55:00,84.8,84.8,84.24,84.34,176041.0,69.4356,69.4356,68.9771,69.059,176041.0
2015-12-21 09:30:00,85.1,85.53,84.86,85.11,25755.0,69.6813,70.0334,69.4848,69.6895,25755.0
2015-12-21 09:35:00,85.06,85.24,84.55,84.75,17201.0,69.6485,69.7959,69.2309,69.3947,17201.0
2015-12-21 09:40:00,84.67,84.67,84.21,84.32,9815.0,69.3292,69.3292,68.9525,69.0426,9815.0
2015-12-21 09:45:00,84.58,84.71,84.29,84.39,6964.0,69.2555,69.3619,69.018,69.0999,6964.0
2015-12-21 09:50:00,84.37,84.43,84.01,84.01,11891.0,69.0835,69.1327,68.7888,68.7888,11891.0
2015-12-21 09:55:00,84.02,84.28,83.99,84.19,22367.0,68.797,69.0099,68.7724,68.9362,22367.0
2015-12-21 10:00:00,84.27,84.86,84.23,84.84,24927.0,69.0017,69.4848,68.9689,69.4684,24927.0
2015-12-21 10:05:00,84.84,84.84,84.59,84.77,17150.0,69.4684,69.4684,69.2637,69.4111,17150.0
2015-12-21 10:10:00,84.77,85.04,84.72,84.76,15733.0,69.4111,69.6322,69.3701,69.4029,15733.0
2015-12-21 10:15:00,84.79,85.03,84.74,84.94,24493.0,69.4274,69.624,69.3865,69.5503,24493.0
2015-12-21 10:20:00,84.85,84.95,84.75,84.76,12369.0,69.4766,69.5585,69.3947,69.4029,12369.0
2015-12-21 10:25:00,84.74,85.0,84.54,84.56,11392.0,69.3865,69.5994,69.2227,69.2391,11392.0
2015-12-21 10:30:00,84.58,84.68,84.51,84.59,9908.0,69.2555,69.3374,69.1982,69.2637,9908.0
2015-12-21 10:35:00,84.68,84.68,84.48,84.51,9261.0,69.3374,69.3374,69.1736,69.1982,9261.0
2015-12-21 10:40:00,84.51,84.71,84.49,84.66,9533.0,69.1982,69.3619,69.1818,69.321,9533.0
2015-12-21 10:45:00,84.67,84.68,84.31,84.31,11774.0,69.3292,69.3374,69.0344,69.0344,11774.0
2015-12-21 10:50:00,84.26,84.28,83.95,83.96,18349.0,68.9935,69.0099,68.7396,68.7478,18349.0
2015-12-21 10:55:00,83.96,84.15,83.91,84.11,14794.0,68.7478,68.9034,68.7069,68.8707,14794.0
2015-12-21 11:00:00,84.1,84.15,84.01,84.04,9760.0,68.8625,68.9034,68.7888,68.8133,9760.0
2015-12-21 11:05:00,84.04,84.06,83.94,83.94,17668.0,68.8133,68.8297,68.7315,68.7315,17668.0
2015-12-21 11:10:00,83.95,84.06,83.93,84.0,9946.0,68.7396,68.8297,68.7233,68.7806,9946.0
2015-12-21 11:15:00,83.95,84.0,83.9,83.9,7911.0,68.7396,68.7806,68.6987,68.6987,7911.0
2015-12-21 11:20:00,83.89,84.05,83.85,83.88,11780.0,68.6905,68.8215,68.6578,68.6823,11780.0
2015-12-21 11:25:00,83.81,83.92,83.69,83.88,7977.0,68.625,68.7151,68.5268,68.6823,7977.0
2015-12-21 11:30:00,83.88,83.96,83.71,83.84,15672.0,68.6823,68.7478,68.5431,68.6496,15672.0
2015-12-21 11:35:00,83.85,84.02,83.83,83.86,8280.0,68.6578,68.797,68.6414,68.666,8280.0
2015-12-21 11:40:00,83.84,84.1,83.81,84.1,6550.0,68.6496,68.8625,68.625,68.8625,6550.0
2015-12-21 11:45:00,84.1,84.1,83.77,83.83,16408.0,68.8625,68.8625,68.5923,68.6414,16408.0
2015-12-21 11:50:00,83.83,84.12,83.78,84.05,10461.0,68.6414,68.8788,68.6004,68.8215,10461.0
2015-12-21 11:55:00,84.04,84.28,84.0,84.28,9999.0,68.8133,69.0099,68.7806,69.0099,9999.0
2015-12-21 12:00:00,84.18,84.25,84.17,84.2,7497.0,68.928,68.9853,68.9198,68.9443,7497.0
2015-12-21 12:05:00,84.15,84.2,83.98,83.99,3755.0,68.9034,68.9443,68.7642,68.7724,3755.0
2015-12-21 12:10:00,84.0,84.18,83.99,84.08,8700.0,68.7806,68.928,68.7724,68.8461,8700.0
2015-12-21 12:15:00,84.1,84.12,83.97,84.0,2635.0,68.8625,68.8788,68.756,68.7806,2635.0
2015-12-21 12:20:00,84.0,84.16,84.0,84.1,7350.0,68.7806,68.9116,68.7806,68.8625,7350.0
2015-12-21 12:25:00,84.17,84.17,84.0,84.03,4069.0,68.9198,68.9198,68.7806,68.8051,4069.0
2015-12-21 12:30:00,84.0,84.14,84.0,84.09,5477.0,68.7806,68.8952,68.7806,68.8543,5477.0
2015-12-21 12:35:00,84.1,84.19,84.1,84.15,3303.0,68.8625,68.9362,68.8625,68.9034,3303.0
2015-12-21 12:40:00,84.12,84.24,84.1,84.22,9632.0,68.8788,68.9771,68.8625,68.9607,9632.0
2015-12-21 12:45:00,84.24,84.24,84.17,84.21,5450.0,68.9771,68.9771,68.9198,68.9525,5450.0
2015-12-21 12:50:00,84.15,84.22,84.12,84.16,5865.0,68.9034,68.9607,68.8788,68.9116,5865.0
2015-12-21 12:55:00,84.11,84.21,84.1,84.12,6742.0,68.8707,68.9525,68.8625,68.8788,6742.0
2015-12-21 13:00:00,84.13,84.25,84.1,84.18,7359.0,68.887,68.9853,68.8625,68.928,7359.0
2015-12-21 13:05:00,84.19,84.24,84.14,84.19,2483.0,68.9362,68.9771,68.8952,68.9362,2483.0
2015-12-21 13:10:00,84.21,84.35,84.18,84.29,4860.0,68.9525,69.0672,68.928,69.018,4860.0
2015-12-21 13:15:00,84.27,84.29,84.21,84.21,3515.0,69.0017,69.018,68.9525,68.9525,3515.0
2015-12-21 13:20:00,84.24,84.31,84.22,84.31,5533.0,68.9771,69.0344,68.9607,69.0344,5533.0
2015-12-21 13:25:00,84.27,84.44,84.27,84.44,9910.0,69.0017,69.1409,69.0017,69.1409,9910.0
2015-12-21 13:30:00,84.42,84.53,84.32,84.53,15200.0,69.1245,69.2146,69.0426,69.2146,15200.0
2015-12-21 13:35:00,84.53,84.61,84.49,84.55,8603.0,69.2146,69.2801,69.1818,69.2309,8603.0
2015-12-21 13:40:00,84.52,84.52,84.32,84.32,1642.0,69.2064,69.2064,69.0426,69.0426,1642.0
2015-12-21 13:45:00,84.28,84.34,84.26,84.27,3447.0,69.0099,69.059,68.9935,69.0017,3447.0
2015-12-21 13:50:00,84.28,84.36,84.24,84.25,3040.0,69.0099,69.0754,68.9771,68.9853,3040.0
2015-12-21 13:55:00,84.27,84.28,84.14,84.15,2500.0,69.0017,69.0099,68.8952,68.9034,2500.0
2015-12-21 14:00:00,84.16,84.16,84.11,84.15,4677.0,68.9116,68.9116,68.8707,68.9034,4677.0
2015-12-21 14:05:00,84.12,84.23,84.12,84.2,6098.0,68.8788,68.9689,68.8788,68.9443,6098.0
2015-12-21 14:10:00,84.26,84.26,84.17,84.25,8219.0,68.9935,68.9935,68.9198,68.9853,8219.0
2015-12-21 14:15:00,84.24,84.27,84.17,84.17,4248.0,68.9771,69.0017,68.9198,68.9198,4248.0
2015-12-21 14:20:00,84.17,84.19,84.1,84.18,11559.0,68.9198,68.9362,68.8625,68.928,11559.0
2015-12-21 14:25:00,84.2,84.2,84.1,84.19,14660.0,68.9443,68.9443,68.8625,68.9362,14660.0
2015-12-21 14:30:00,84.16,84.24,84.1,84.14,24754.0,68.9116,68.9771,68.8625,68.8952,24754.0
2015-12-21 14:35:00,84.15,84.33,84.11,84.25,14357.0,68.9034,69.0508,68.8707,68.9853,14357.0
2015-12-21 14:40:00,84.25,84.27,84.15,84.23,11176.0,68.9853,69.0017,68.9034,68.9689,11176.0
2015-12-21 14:45:00,84.28,84.33,84.17,84.3,15837.0,69.0099,69.0508,68.9198,69.0262,15837.0
2015-12-21 14:50:00,84.28,84.42,84.21,84.26,45485.0,69.0099,69.1245,68.9525,68.9935,45485.0
2015-12-21 14:55:00,84.24,84.27,84.19,84.22,6141.0,68.9771,69.0017,68.9362,68.9607,6141.0
2015-12-21 15:00:00,84.2,84.22,84.11,84.17,14461.0,68.9443,68.9607,68.8707,68.9198,14461.0
2015-12-21 15:05:00,84.17,84.17,84.1,84.11,23772.0,68.9198,68.9198,68.8625,68.8707,23772.0
2015-12-21 15:10:00,84.13,84.13,83.94,84.01,21302.0,68.887,68.887,68.7315,68.7888,21302.0
2015-12-21 15:15:00,84.0,84.0,83.86,83.93,16396.0,68.7806,68.7806,68.666,68.7233,16396.0
2015-12-21 15:20:00,83.91,84.06,83.71,83.77,19990.0,68.7069,68.8297,68.5431,68.5923,19990.0
2015-12-21 15:25:00,83.78,83.89,83.78,83.85,20137.0,68.6004,68.6905,68.6004,68.6578,20137.0
2015-12-21 15:30:00,83.86,84.03,83.8,83.87,41937.0,68.666,68.8051,68.6168,68.6741,41937.0
2015-12-21 15:35:00,83.88,84.05,83.85,83.98,34111.0,68.6823,68.8215,68.6578,68.7642,34111.0
2015-12-21 15:40:00,84.0,84.1,83.9,83.92,29315.0,68.7806,68.8625,68.6987,68.7151,29315.0
2015-12-21 15:45:00,83.93,84.02,83.91,83.97,23647.0,68.7233,68.797,68.7069,68.756,23647.0
2015-12-21 15:50:00,83.97,84.14,83.96,84.09,27688.0,68.756,68.8952,68.7478,68.8543,27688.0
2015-12-21 15:55:00,84.08,84.18,84.05,84.08,69859.0,68.8461,68.928,68.8215,68.8461,69859.0
2015-12-22 09:30:00,84.89,85.4,84.8,85.31,19699.0,69.5093,69.9269,69.4356,69.8532,19699.0
2015-12-22 09:35:00,85.28,85.28,84.89,84.89,16551.0,69.8287,69.8287,69.5093,69.5093,16551.0
2015-12-22 09:40:00,85.01,85.33,84.98,85.06,13832.0,69.6076,69.8696,69.583,69.6485,13832.0
2015-12-22 09:45:00,85.23,85.32,85.17,85.3,7555.0,69.7877,69.8614,69.7386,69.845,7555.0
2015-12-22 09:50:00,85.31,85.32,84.69,84.79,22165.0,69.8532,69.8614,69.3456,69.4274,22165.0
2015-12-22 09:55:00,84.81,84.95,84.71,84.81,7982.0,69.4438,69.5585,69.3619,69.4438,7982.0
2015-12-22 10:00:00,84.72,85.17,84.72,84.97,28427.0,69.3701,69.7386,69.3701,69.5748,28427.0
2015-12-22 10:05:00,85.01,85.01,84.69,84.69,1683.0,69.6076,69.6076,69.3456,69.3456,1683.0
2015-12-22 10:10:00,84.81,85.05,84.76,84.89,4967.0,69.4438,69.6403,69.4029,69.5093,4967.0
2015-12-22 10:15:00,84.89,84.91,84.8,84.88,3478.0,69.5093,69.5257,69.4356,69.5011,3478.0
2015-12-22 10:20:00,84.87,85.12,84.84,84.97,7877.0,69.493,69.6977,69.4684,69.5748,7877.0
2015-12-22 10:25:00,84.96,85.01,84.92,84.93,9063.0,69.5666,69.6076,69.5339,69.5421,9063.0
2015-12-22 10:30:00,84.9,84.95,84.81,84.81,1400.0,69.5175,69.5585,69.4438,69.4438,1400.0
2015-12-22 10:35:00,84.85,84.93,84.83,84.92,3928.0,69.4766,69.5421,69.4602,69.5339,3928.0
2015-12-22 10:40:00,84.85,84.92,84.72,84.72,10356.0,69.4766,69.5339,69.3701,69.3701,10356.0
2015-12-22 10:45:00,84.76,84.82,84.63,84.63,6383.0,69.4029,69.452,69.2964,69.2964,6383.0
2015-12-22 10:50:00,84.65,84.72,84.61,84.62,4924.0,69.3128,69.3701,69.2801,69.2883,4924.0
2015-12-22 10:55:00,84.7,84.76,84.62,84.74,7700.0,69.3538,69.4029,69.2883,69.3865,7700.0
2015-12-22 11:00:00,84.8,84.85,84.75,84.8,2390.0,69.4356,69.4766,69.3947,69.4356,2390.0
2015-12-22 11:05:00,84.75,84.83,84.69,84.76,6447.0,69.3947,69.4602,69.3456,69.4029,6447.0
2015-12-22 11:10:00,84.71,84.85,84.68,84.84,6723.0,69.3619,69.4766,69.3374,69.4684,6723.0
2015-12-22 11:15:00,84.84,84.84,84.77,84.8,1825.0,69.4684,69.4684,69.4111,69.4356,1825.0
2015-12-22 11:20:00,84.76,84.82,84.67,84.72,7848.0,69.4029,69.452,69.3292,69.3701,7848.0
2015-12-22 11:25:00,84.7,84.73,84.64,84.73,3708.0,69.3538,69.3783,69.3046,69.3783,3708.0
2015-12-22 11:30:00,84.73,84.98,84.67,84.97,8867.0,69.3783,69.583,69.3292,69.5748,8867.0
2015-12-22 11:35:00,84.97,85.1,84.94,85.08,3590.0,69.5748,69.6813,69.5503,69.6649,3590.0
2015-12-22 11:40:00,85.08,85.09,85.0,85.0,4546.0,69.6649,69.6731,69.5994,69.5994,4546.0
2015-12-22 11:45:00,85.0,85.04,84.97,85.01,5560.0,69.5994,69.6322,69.5748,69.6076,5560.0
2015-12-22 11:50:00,85.02,85.06,84.98,85.01,5041.0,69.6158,69.6485,69.583,69.6076,5041.0
2015-12-22 11:55:00,85.03,85.1,85.0,85.09,6764.0,69.624,69.6813,69.5994,69.6731,6764.0
2015-12-22 12:00:00,85.03,85.13,84.98,85.0,8525.0,69.624,69.7058,69.583,69.5994,8525.0
2015-12-22 12:05:00,85.01,85.1,84.98,85.1,3857.0,69.6076,69.6813,69.583,69.6813,3857.0
2015-12-22 12:10:00,85.06,85.13,85.02,85.1,17007.0,69.6485,69.7058,69.6158,69.6813,17007.0
2015-12-22 12:15:00,85.11,85.2,85.09,85.2,2800.0,69.6895,69.7632,69.6731,69.7632,2800.0
2015-12-22 12:20:00,85.2,85.34,85.16,85.3,8889.0,69.7632,69.8778,69.7304,69.845,8889.0
2015-12-22 12:25:00,85.35,85.35,85.28,85.32,2470.0,69.886,69.886,69.8287,69.8614,2470.0
2015-12-22 12:30:00,85.34,85.46,85.32,85.45,5550.0,69.8778,69.9761,69.8614,69.9679,5550.0
2015-12-22 12:35:00,85.45,85.46,85.36,85.37,6345.0,69.9679,69.9761,69.8942,69.9024,6345.0
2015-12-22 12:40:00,85.34,85.39,85.28,85.28,2771.0,69.8778,69.9187,69.8287,69.8287,2771.0
2015-12-22 12:45:00,85.28,85.32,85.24,85.3,5155.0,69.8287,69.8614,69.7959,69.845,5155.0
2015-12-22 12:50:00,85.3,85.4,85.29,85.35,4732.0,69.845,69.9269,69.8369,69.886,4732.0
2015-12-22 12:55:00,85.3,85.47,85.25,85.38,28996.0,69.845,69.9842,69.8041,69.9106,28996.0
2015-12-22 13:00:00,85.4,85.42,85.33,85.37,5431.0,69.9269,69.9433,69.8696,69.9024,5431.0
2015-12-22 13:05:00,85.37,85.49,85.37,85.42,4920.0,69.9024,70.0006,69.9024,69.9433,4920.0
2015-12-22 13:10:00,85.42,85.43,85.38,85.43,6621.0,69.9433,69.9515,69.9106,69.9515,6621.0
2015-12-22 13:15:00,85.42,85.44,85.35,85.38,3433.0,69.9433,69.9597,69.886,69.9106,3433.0
2015-12-22 13:20:00,85.39,85.44,85.33,85.37,3064.0,69.9187,69.9597,69.8696,69.9024,3064.0
2015-12-22 13:25:00,85.3,85.48,85.3,85.41,4700.0,69.845,69.9924,69.845,69.9351,4700.0
2015-12-22 13:30:00,85.41,85.44,85.39,85.41,3718.0,69.9351,69.9597,69.9187,69.9351,3718.0
2015-12-22 13:35:00,85.4,85.57,85.39,85.53,4831.0,69.9269,70.0661,69.9187,70.0334,4831.0
2015-12-22 13:40:00,85.56,85.73,85.55,85.73,14047.0,70.0579,70.1971,70.0498,70.1971,14047.0
2015-12-22 13:45:00,85.75,85.75,85.69,85.75,3305.0,70.2135,70.2135,70.1644,70.2135,3305.0
2015-12-22 13:50:00,85.74,85.78,85.73,85.77,2299.0,70.2053,70.2381,70.1971,70.2299,2299.0
2015-12-22 13:55:00,85.77,85.94,85.77,85.94,6964.0,70.2299,70.3691,70.2299,70.3691,6964.0
2015-12-22 14:00:00,85.91,85.93,85.83,85.83,6213.0,70.3445,70.3609,70.279,70.279,6213.0
2015-12-22 14:05:00,85.83,85.94,85.78,85.93,16026.0,70.279,70.3691,70.2381,70.3609,16026.0
2015-12-22 14:10:00,85.93,85.94,85.87,85.87,7982.0,70.3609,70.3691,70.3118,70.3118,7982.0
2015-12-22 14:15:00,85.89,85.97,85.86,85.97,5183.0,70.3281,70.3937,70.3036,70.3937,5183.0
2015-12-22 14:20:00,86.0,86.06,85.95,86.02,6352.0,70.4182,70.4673,70.3773,70.4346,6352.0
2015-12-22 14:25:00,86.01,86.06,85.99,86.03,8216.0,70.4264,70.4673,70.41,70.4428,8216.0
2015-12-22 14:30:00,86.03,86.07,86.01,86.01,8768.0,70.4428,70.4755,70.4264,70.4264,8768.0
2015-12-22 14:35:00,86.04,86.04,85.94,85.97,5949.0,70.451,70.451,70.3691,70.3937,5949.0
2015-12-22 14:40:00,86.0,86.0,85.9,85.98,11140.0,70.4182,70.4182,70.3363,70.4018,11140.0
2015-12-22 14:45:00,85.95,86.13,85.94,86.09,30559.0,70.3773,70.5247,70.3691,70.4919,30559.0
2015-12-22 14:50:00,86.1,86.12,86.05,86.07,11628.0,70.5001,70.5165,70.4592,70.4755,11628.0
2015-12-22 14:55:00,86.08,86.12,86.03,86.08,18699.0,70.4837,70.5165,70.4428,70.4837,18699.0
2015-12-22 15:00:00,86.07,86.16,86.07,86.16,9474.0,70.4755,70.5492,70.4755,70.5492,9474.0
2015-12-22 15:05:00,86.13,86.2,86.13,86.14,7565.0,70.5247,70.582,70.5247,70.5329,7565.0
2015-12-22 15:10:00,86.16,86.37,86.12,86.37,14365.0,70.5492,70.7212,70.5165,70.7212,14365.0
2015-12-22 15:15:00,86.36,86.42,86.26,86.32,16791.0,70.713,70.7621,70.6311,70.6802,16791.0
2015-12-22 15:20:00,86.31,86.47,86.27,86.41,16164.0,70.6721,70.8031,70.6393,70.7539,16164.0
2015-12-22 15:25:00,86.37,86.4,86.26,86.3,15999.0,70.7212,70.7457,70.6311,70.6639,15999.0
2015-12-22 15:30:00,86.29,86.32,86.25,86.3,34479.0,70.6557,70.6802,70.6229,70.6639,34479.0
2015-12-22 15:35:00,86.29,86.33,86.24,86.27,35321.0,70.6557,70.6884,70.6147,70.6393,35321.0
2015-12-22 15:40:00,86.27,86.3,86.07,86.07,21369.0,70.6393,70.6639,70.4755,70.4755,21369.0
2015-12-22 15:45:00,86.05,86.05,85.87,85.88,17174.0,70.4592,70.4592,70.3118,70.32,17174.0
2015-12-22 15:50:00,85.89,86.29,85.88,86.27,23727.0,70.3281,70.6557,70.32,70.6393,23727.0
2015-12-22 15:55:00,86.27,86.27,86.01,86.11,56308.0,70.6393,70.6393,70.4264,70.5083,56308.0
2015-12-23 09:30:00,86.68,86.73,86.1,86.5,19965.0,70.975,71.016,70.5001,70.8276,19965.0
2015-12-23 09:35:00,86.5,86.64,86.39,86.61,21008.0,70.8276,70.9423,70.7376,70.9177,21008.0
2015-12-23 09:40:00,86.51,86.56,86.29,86.45,18031.0,70.8358,70.8768,70.6557,70.7867,18031.0
2015-12-23 09:45:00,86.5,86.62,86.41,86.6,21979.0,70.8276,70.9259,70.7539,70.9095,21979.0
2015-12-23 09:50:00,86.53,86.7,86.53,86.56,4945.0,70.8522,70.9914,70.8522,70.8768,4945.0
2015-12-23 09:55:00,86.53,86.58,86.48,86.53,6115.0,70.8522,70.8931,70.8112,70.8522,6115.0
2015-12-23 10:00:00,86.54,86.62,86.46,86.54,17480.0,70.8604,70.9259,70.7949,70.8604,17480.0
2015-12-23 10:05:00,86.47,86.63,86.47,86.57,10196.0,70.8031,70.9341,70.8031,70.8849,10196.0
2015-12-23 10:10:00,86.59,86.69,86.56,86.69,6504.0,70.9013,70.9832,70.8768,70.9832,6504.0
2015-12-23 10:15:00,86.69,86.86,86.69,86.77,5647.0,70.9832,71.1224,70.9832,71.0487,5647.0
2015-12-23 10:20:00,86.78,86.97,86.78,86.97,12919.0,71.0569,71.2125,71.0569,71.2125,12919.0
2015-12-23 10:25:00,86.97,87.0,86.87,86.92,3234.0,71.2125,71.237,71.1306,71.1715,3234.0
2015-12-23 10:30:00,86.96,86.97,86.82,86.82,12209.0,71.2043,71.2125,71.0896,71.0896,12209.0
2015-12-23 10:35:00,86.91,86.91,86.8,86.8,5920.0,71.1633,71.1633,71.0733,71.0733,5920.0
2015-12-23 10:40:00,86.88,86.93,86.84,86.85,10192.0,71.1388,71.1797,71.106,71.1142,10192.0
2015-12-23 10:45:00,86.85,86.91,86.82,86.85,9837.0,71.1142,71.1633,71.0896,71.1142,9837.0
2015-12-23 10:50:00,86.89,86.91,86.83,86.85,8750.0,71.147,71.1633,71.0978,71.1142,8750.0
2015-12-23 10:55:00,86.85,86.85,86.77,86.84,26478.0,71.1142,71.1142,71.0487,71.106,26478.0
2015-12-23 11:00:00,86.85,86.89,86.66,86.66,29239.0,71.1142,71.147,70.9586,70.9586,29239.0
2015-12-23 11:05:00,86.66,86.75,86.63,86.75,9244.0,70.9586,71.0323,70.9341,71.0323,9244.0
2015-12-23 11:10:00,86.75,86.77,86.7,86.72,7190.0,71.0323,71.0487,70.9914,71.0078,7190.0
2015-12-23 11:15:00,86.69,86.75,86.67,86.69,4210.0,70.9832,71.0323,70.9668,70.9832,4210.0
2015-12-23 11:20:00,86.71,86.82,86.69,86.82,6854.0,70.9996,71.0896,70.9832,71.0896,6854.0
2015-12-23 11:25:00,86.76,86.79,86.67,86.67,6754.0,71.0405,71.0651,70.9668,70.9668,6754.0
2015-12-23 11:30:00,86.67,86.73,86.52,86.52,22595.0,70.9668,71.016,70.844,70.844,22595.0
2015-12-23 11:35:00,86.52,86.58,86.44,86.44,2450.0,70.844,70.8931,70.7785,70.7785,2450.0
2015-12-23 11:40:00,86.44,86.47,86.36,86.36,22404.0,70.7785,70.8031,70.713,70.713,22404.0
2015-12-23 11:45:00,86.35,86.41,86.33,86.33,3338.0,70.7048,70.7539,70.6884,70.6884,3338.0
2015-12-23 11:50:00,86.33,86.33,86.08,86.08,4009.0,70.6884,70.6884,70.4837,70.4837,4009.0
2015-12-23 11:55:00,86.08,86.2,86.0,86.15,6027.0,70.4837,70.582,70.4182,70.541,6027.0
2015-12-23 12:00:00,86.13,86.19,86.12,86.16,2726.0,70.5247,70.5738,70.5165,70.5492,2726.0
2015-12-23 12:05:00,86.12,86.34,86.12,86.25,6385.0,70.5165,70.6966,70.5165,70.6229,6385.0
2015-12-23 12:10:00,86.28,86.47,86.25,86.32,5097.0,70.6475,70.8031,70.6229,70.6802,5097.0
2015-12-23 12:15:00,86.32,86.36,86.27,86.29,2152.0,70.6802,70.713,70.6393,70.6557,2152.0
2015-12-23 12:20:00,86.27,86.52,86.27,86.46,4285.0,70.6393,70.844,70.6393,70.7949,4285.0
2015-12-23 12:25:00,86.44,86.57,86.38,86.42,9910.0,70.7785,70.8849,70.7294,70.7621,9910.0
2015-12-23 12:30:00,86.39,86.46,86.35,86.42,2779.0,70.7376,70.7949,70.7048,70.7621,2779.0
2015-12-23 12:35:00,86.4,86.41,86.32,86.33,2613.0,70.7457,70.7539,70.6802,70.6884,2613.0
2015-12-23 12:40:00,86.32,86.33,86.2,86.33,4409.0,70.6802,70.6884,70.582,70.6884,4409.0
2015-12-23 12:45:00,86.33,86.38,86.23,86.28,3840.0,70.6884,70.7294,70.6065,70.6475,3840.0
2015-12-23 12:50:00,86.31,86.39,86.28,86.37,3575.0,70.6721,70.7376,70.6475,70.7212,3575.0
2015-12-23 12:55:00,86.33,86.36,86.22,86.29,6436.0,70.6884,70.713,70.5984,70.6557,6436.0
2015-12-23 13:00:00,86.23,86.26,86.22,86.25,1470.0,70.6065,70.6311,70.5984,70.6229,1470.0
2015-12-23 13:05:00,86.26,86.3,86.24,86.28,2623.0,70.6311,70.6639,70.6147,70.6475,2623.0
2015-12-23 13:10:00,86.26,86.29,86.25,86.27,1943.0,70.6311,70.6557,70.6229,70.6393,1943.0
2015-12-23 13:15:00,86.31,86.31,86.23,86.28,2150.0,70.6721,70.6721,70.6065,70.6475,2150.0
2015-12-23 13:20:00,86.24,86.31,86.24,86.25,2305.0,70.6147,70.6721,70.6147,70.6229,2305.0
2015-12-23 13:25:00,86.28,86.37,86.25,86.37,9920.0,70.6475,70.7212,70.6229,70.7212,9920.0
2015-12-23 13:30:00,86.38,86.5,86.35,86.49,5702.0,70.7294,70.8276,70.7048,70.8194,5702.0
2015-12-23 13:35:00,86.47,86.5,86.37,86.37,8940.0,70.8031,70.8276,70.7212,70.7212,8940.0
2015-12-23 13:40:00,86.38,86.42,86.38,86.38,2336.0,70.7294,70.7621,70.7294,70.7294,2336.0
2015-12-23 13:45:00,86.4,86.44,86.34,86.4,4231.0,70.7457,70.7785,70.6966,70.7457,4231.0
2015-12-23 13:50:00,86.36,86.4,86.35,86.38,1308.0,70.713,70.7457,70.7048,70.7294,1308.0
2015-12-23 13:55:00,86.4,86.48,86.38,86.48,888.0,70.7457,70.8112,70.7294,70.8112,888.0
2015-12-23 14:00:00,86.43,86.5,86.43,86.46,7796.0,70.7703,70.8276,70.7703,70.7949,7796.0
2015-12-23 14:05:00,86.46,86.62,86.42,86.61,13846.0,70.7949,70.9259,70.7621,70.9177,13846.0
2015-12-23 14:10:00,86.63,86.74,86.63,86.68,18927.0,70.9341,71.0241,70.9341,70.975,18927.0
2015-12-23 14:15:00,86.69,86.83,86.63,86.78,5200.0,70.9832,71.0978,70.9341,71.0569,5200.0
2015-12-23 14:20:00,86.76,86.79,86.63,86.79,5638.0,71.0405,71.0651,70.9341,71.0651,5638.0
2015-12-23 14:25:00,86.8,86.82,86.74,86.82,1543.0,71.0733,71.0896,71.0241,71.0896,1543.0
2015-12-23 14:30:00,86.76,86.83,86.73,86.81,4494.0,71.0405,71.0978,71.016,71.0815,4494.0
2015-12-23 14:35:00,86.86,86.99,86.86,86.93,7169.0,71.1224,71.2288,71.1224,71.1797,7169.0
2015-12-23 14:40:00,86.92,86.96,86.83,86.96,8797.0,71.1715,71.2043,71.0978,71.2043,8797.0
2015-12-23 14:45:00,86.96,86.96,86.86,86.93,5135.0,71.2043,71.2043,71.1224,71.1797,5135.0
2015-12-23 14:50:00,86.95,86.95,86.85,86.85,9697.0,71.1961,71.1961,71.1142,71.1142,9697.0
2015-12-23 14:55:00,86.9,86.96,86.85,86.96,8215.0,71.1552,71.2043,71.1142,71.2043,8215.0
2015-12-23 15:00:00,86.95,86.98,86.92,86.98,7726.0,71.1961,71.2207,71.1715,71.2207,7726.0
2015-12-23 15:05:00,86.98,87.07,86.98,87.07,8169.0,71.2207,71.2944,71.2207,71.2944,8169.0
2015-12-23 15:10:00,87.04,87.07,87.0,87.07,3375.0,71.2698,71.2944,71.237,71.2944,3375.0
2015-12-23 15:15:00,87.04,87.09,86.99,87.09,7400.0,71.2698,71.3107,71.2288,71.3107,7400.0
2015-12-23 15:20:00,87.09,87.11,87.02,87.02,4399.0,71.3107,71.3271,71.2534,71.2534,4399.0
2015-12-23 15:25:00,87.01,87.02,86.89,86.91,8880.0,71.2452,71.2534,71.147,71.1633,8880.0
2015-12-23 15:30:00,86.9,86.91,86.71,86.75,8861.0,71.1552,71.1633,70.9996,71.0323,8861.0
2015-12-23 15:35:00,86.71,86.8,86.71,86.72,6214.0,70.9996,71.0733,70.9996,71.0078,6214.0
2015-12-23 15:40:00,86.72,86.83,86.7,86.76,7697.0,71.0078,71.0978,70.9914,71.0405,7697.0
2015-12-23 15:45:00,86.76,86.91,86.73,86.83,19562.0,71.0405,71.1633,71.016,71.0978,19562.0
2015-12-23 15:50:00,86.82,86.96,86.74,86.95,16513.0,71.0896,71.2043,71.0241,71.1961,16513.0
2015-12-23 15:55:00,86.92,86.99,86.78,86.89,36839.0,71.1715,71.2288,71.0569,71.147,36839.0
2015-12-24 09:30:00,86.9,87.0,86.9,87.0,6833.0,71.1552,71.237,71.1552,71.237,6833.0
2015-12-24 09:35:00,87.01,87.01,86.34,86.38,18144.0,71.2452,71.2452,70.6966,70.7294,18144.0
2015-12-24 09:40:00,86.48,86.62,86.41,86.54,5407.0,70.8112,70.9259,70.7539,70.8604,5407.0
2015-12-24 09:45:00,86.57,86.57,86.38,86.46,13626.0,70.8849,70.8849,70.7294,70.7949,13626.0
2015-12-24 09:50:00,86.45,86.45,86.28,86.3,4995.0,70.7867,70.7867,70.6475,70.6639,4995.0
2015-12-24 09:55:00,86.28,86.3,86.19,86.25,15081.0,70.6475,70.6639,70.5738,70.6229,15081.0
2015-12-24 10:00:00,86.27,86.49,86.18,86.36,12360.0,70.6393,70.8194,70.5656,70.713,12360.0
2015-12-24 10:05:00,86.37,86.47,86.16,86.21,23175.0,70.7212,70.8031,70.5492,70.5902,23175.0
2015-12-24 10:10:00,86.26,86.39,86.2,86.39,5820.0,70.6311,70.7376,70.582,70.7376,5820.0
2015-12-24 10:15:00,86.27,86.47,86.25,86.47,3713.0,70.6393,70.8031,70.6229,70.8031,3713.0
2015-12-24 10:20:00,86.47,86.47,86.24,86.24,2588.0,70.8031,70.8031,70.6147,70.6147,2588.0
2015-12-24 10:25:00,86.28,86.49,86.26,86.49,5592.0,70.6475,70.8194,70.6311,70.8194,5592.0
2015-12-24 10:30:00,86.49,86.79,86.45,86.57,13387.0,70.8194,71.0651,70.7867,70.8849,13387.0
2015-12-24 10:35:00,86.59,86.6,86.53,86.54,2463.0,70.9013,70.9095,70.8522,70.8604,2463.0
2015-12-24 10:40:00,86.52,86.52,86.33,86.33,2200.0,70.844,70.844,70.6884,70.6884,2200.0
2015-12-24 10:45:00,86.36,86.36,86.27,86.27,3246.0,70.713,70.713,70.6393,70.6393,3246.0
2015-12-24 10:50:00,86.31,86.5,86.29,86.44,2367.0,70.6721,70.8276,70.6557,70.7785,2367.0
2015-12-24 10:55:00,86.43,86.45,86.36,86.4,4359.0,70.7703,70.7867,70.713,70.7457,4359.0
2015-12-24 11:00:00,86.37,86.42,86.36,86.39,4690.0,70.7212,70.7621,70.713,70.7376,4690.0
2015-12-24 11:05:00,86.37,86.46,86.34,86.46,7876.0,70.7212,70.7949,70.6966,70.7949,7876.0
2015-12-24 11:10:00,86.43,86.47,86.43,86.47,1700.0,70.7703,70.8031,70.7703,70.8031,1700.0
2015-12-24 11:15:00,86.47,86.48,86.4,86.44,4656.0,70.8031,70.8112,70.7457,70.7785,4656.0
2015-12-24 11:20:00,86.45,86.61,86.43,86.5,1843.0,70.7867,70.9177,70.7703,70.8276,1843.0
2015-12-24 11:25:00,86.5,86.5,86.38,86.46,6399.0,70.8276,70.8276,70.7294,70.7949,6399.0
2015-12-24 11:30:00,86.52,86.72,86.48,86.67,19677.0,70.844,71.0078,70.8112,70.9668,19677.0
2015-12-24 11:35:00,86.68,86.74,86.67,86.72,3814.0,70.975,71.0241,70.9668,71.0078,3814.0
2015-12-24 11:40:00,86.71,86.71,86.44,86.44,1436.0,70.9996,70.9996,70.7785,70.7785,1436.0
2015-12-24 11:45:00,86.38,86.51,86.38,86.4,3893.0,70.7294,70.8358,70.7294,70.7457,3893.0
2015-12-24 11:50:00,86.4,86.46,86.33,86.46,3633.0,70.7457,70.7949,70.6884,70.7949,3633.0
2015-12-24 11:55:00,86.38,86.46,86.25,86.25,2966.0,70.7294,70.7949,70.6229,70.6229,2966.0
2015-12-24 12:00:00,86.23,86.43,86.22,86.43,4319.0,70.6065,70.7703,70.5984,70.7703,4319.0
2015-12-24 12:05:00,86.53,86.68,86.49,86.68,8512.0,70.8522,70.975,70.8194,70.975,8512.0
2015-12-24 12:10:00,86.68,86.8,86.6,86.71,11402.0,70.975,71.0733,70.9095,70.9996,11402.0
2015-12-24 12:15:00,86.62,86.7,86.51,86.56,7763.0,70.9259,70.9914,70.8358,70.8768,7763.0
2015-12-24 12:20:00,86.57,86.74,86.57,86.74,9545.0,70.8849,71.0241,70.8849,71.0241,9545.0
2015-12-24 12:25:00,86.74,87.02,86.72,87.02,6803.0,71.0241,71.2534,71.0078,71.2534,6803.0
2015-12-24 12:30:00,86.99,87.15,86.95,87.0,6171.0,71.2288,71.3599,71.1961,71.237,6171.0
2015-12-24 12:35:00,86.99,86.99,86.87,86.96,5741.0,71.2288,71.2288,71.1306,71.2043,5741.0
2015-12-24 12:40:00,86.97,87.15,86.97,87.13,8110.0,71.2125,71.3599,71.2125,71.3435,8110.0
2015-12-24 12:45:00,87.13,87.33,87.07,87.15,16386.0,71.3435,71.5072,71.2944,71.3599,16386.0
2015-12-24 12:50:00,87.15,87.15,87.01,87.15,10589.0,71.3599,71.3599,71.2452,71.3599,10589.0
2015-12-24 12:55:00,87.13,87.13,86.67,86.85,25780.0,71.3435,71.3435,70.9668,71.1142,25780.0
2015-12-28 09:30:00,86.57,86.98,86.3,86.75,10704.0,70.8849,71.2207,70.6639,71.0323,10704.0
2015-12-28 09:35:00,86.78,86.84,86.52,86.69,7709.0,71.0569,71.106,70.844,70.9832,7709.0
2015-12-28 09:40:00,86.36,86.57,86.29,86.57,593.0,70.713,70.8849,70.6557,70.8849,593.0
2015-12-28 09:45:00,86.47,86.61,86.29,86.37,5922.0,70.8031,70.9177,70.6557,70.7212,5922.0
2015-12-28 09:50:00,86.41,86.58,86.41,86.5,8557.0,70.7539,70.8931,70.7539,70.8276,8557.0
2015-12-28 09:55:00,86.6,86.61,86.34,86.45,2220.0,70.9095,70.9177,70.6966,70.7867,2220.0
2015-12-28 10:00:00,86.28,86.38,86.16,86.25,6872.0,70.6475,70.7294,70.5492,70.6229,6872.0
2015-12-28 10:05:00,86.25,86.32,86.24,86.32,3183.0,70.6229,70.6802,70.6147,70.6802,3183.0
2015-12-28 10:10:00,86.25,86.38,86.23,86.33,5706.0,70.6229,70.7294,70.6065,70.6884,5706.0
2015-12-28 10:15:00,86.27,86.38,86.24,86.25,8313.0,70.6393,70.7294,70.6147,70.6229,8313.0
2015-12-28 10:20:00,86.33,86.33,86.22,86.26,7833.0,70.6884,70.6884,70.5984,70.6311,7833.0
2015-12-28 10:25:00,86.25,86.37,86.25,86.25,8260.0,70.6229,70.7212,70.6229,70.6229,8260.0
2015-12-28 10:30:00,86.25,86.36,86.22,86.35,11131.0,70.6229,70.713,70.5984,70.7048,11131.0
2015-12-28 10:35:00,86.37,86.37,86.27,86.33,2350.0,70.7212,70.7212,70.6393,70.6884,2350.0
2015-12-28 10:40:00,86.27,86.28,86.0,86.03,3500.0,70.6393,70.6475,70.4182,70.4428,3500.0
2015-12-28 10:45:00,86.04,86.05,85.69,85.75,5744.0,70.451,70.4592,70.1644,70.2135,5744.0
2015-12-28 10:50:00,85.67,85.96,85.66,85.96,3850.0,70.148,70.3855,70.1398,70.3855,3850.0
2015-12-28 10:55:00,85.88,85.95,85.68,85.77,4020.0,70.32,70.3773,70.1562,70.2299,4020.0
2015-12-28 11:00:00,85.79,85.82,85.62,85.76,5190.0,70.2463,70.2708,70.1071,70.2217,5190.0
2015-12-28 11:05:00,85.79,85.82,85.6,85.7,11626.0,70.2463,70.2708,70.0907,70.1726,11626.0
2015-12-28 11:10:00,85.69,85.69,85.51,85.53,11083.0,70.1644,70.1644,70.017,70.0334,11083.0
2015-12-28 11:15:00,85.5,85.6,85.5,85.6,14026.0,70.0088,70.0907,70.0088,70.0907,14026.0
2015-12-28 11:20:00,85.63,85.7,85.51,85.56,4818.0,70.1153,70.1726,70.017,70.0579,4818.0
2015-12-28 11:25:00,85.52,85.56,85.49,85.51,7464.0,70.0252,70.0579,70.0006,70.017,7464.0
2015-12-28 11:30:00,85.5,85.69,85.5,85.63,10039.0,70.0088,70.1644,70.0088,70.1153,10039.0
2015-12-28 11:35:00,85.68,85.69,85.52,85.68,9630.0,70.1562,70.1644,70.0252,70.1562,9630.0
2015-12-28 11:40:00,85.68,85.69,85.62,85.63,3005.0,70.1562,70.1644,70.1071,70.1153,3005.0
2015-12-28 11:45:00,85.68,85.68,85.6,85.65,2517.0,70.1562,70.1562,70.0907,70.1316,2517.0
2015-12-28 11:50:00,85.6,85.69,85.6,85.61,5743.0,70.0907,70.1644,70.0907,70.0989,5743.0
2015-12-28 11:55:00,85.62,85.67,85.55,85.59,6161.0,70.1071,70.148,70.0498,70.0825,6161.0
2015-12-28 12:00:00,85.55,85.65,85.5,85.65,7334.0,70.0498,70.1316,70.0088,70.1316,7334.0
2015-12-28 12:05:00,85.67,85.83,85.66,85.74,7737.0,70.148,70.279,70.1398,70.2053,7737.0
2015-12-28 12:10:00,85.74,85.74,85.56,85.62,4280.0,70.2053,70.2053,70.0579,70.1071,4280.0
2015-12-28 12:15:00,85.57,85.65,85.51,85.54,3504.0,70.0661,70.1316,70.017,70.0416,3504.0
2015-12-28 12:20:00,85.6,85.68,85.5,85.68,5469.0,70.0907,70.1562,70.0088,70.1562,5469.0
2015-12-28 12:25:00,85.68,85.68,85.53,85.59,7143.0,70.1562,70.1562,70.0334,70.0825,7143.0
2015-12-28 12:30:00,85.56,85.56,85.5,85.53,8064.0,70.0579,70.0579,70.0088,70.0334,8064.0
2015-12-28 12:35:00,85.55,85.59,85.51,85.58,4097.0,70.0498,70.0825,70.017,70.0743,4097.0
2015-12-28 12:40:00,85.61,85.61,85.5,85.51,2625.0,70.0989,70.0989,70.0088,70.017,2625.0
2015-12-28 12:45:00,85.55,85.6,85.5,85.6,4679.0,70.0498,70.0907,70.0088,70.0907,4679.0
2015-12-28 12:50:00,85.62,85.71,85.6,85.68,5335.0,70.1071,70.1808,70.0907,70.1562,5335.0
2015-12-28 12:55:00,85.73,85.75,85.59,85.67,2222.0,70.1971,70.2135,70.0825,70.148,2222.0
2015-12-28 13:00:00,85.62,85.83,85.61,85.83,3946.0,70.1071,70.279,70.0989,70.279,3946.0
2015-12-28 13:05:00,85.83,85.89,85.79,85.86,3738.0,70.279,70.3281,70.2463,70.3036,3738.0
2015-12-28 13:10:00,85.86,86.09,85.82,86.09,6002.0,70.3036,70.4919,70.2708,70.4919,6002.0
2015-12-28 13:15:00,86.05,86.17,85.99,86.14,2959.0,70.4592,70.5574,70.41,70.5329,2959.0
2015-12-28 13:20:00,86.15,86.19,86.04,86.04,13560.0,70.541,70.5738,70.451,70.451,13560.0
2015-12-28 13:25:00,86.11,86.13,86.01,86.08,4085.0,70.5083,70.5247,70.4264,70.4837,4085.0
2015-12-28 13:30:00,86.13,86.3,86.12,86.17,5503.0,70.5247,70.6639,70.5165,70.5574,5503.0
2015-12-28 13:35:00,86.19,86.28,86.11,86.11,4475.0,70.5738,70.6475,70.5083,70.5083,4475.0
2015-12-28 13:40:00,86.19,86.23,86.03,86.08,5346.0,70.5738,70.6065,70.4428,70.4837,5346.0
2015-12-28 13:45:00,86.1,86.15,86.01,86.14,3542.0,70.5001,70.541,70.4264,70.5329,3542.0
2015-12-28 13:50:00,86.08,86.17,85.99,86.04,17710.0,70.4837,70.5574,70.41,70.451,17710.0
2015-12-28 13:55:00,86.06,86.06,85.85,85.85,17228.0,70.4673,70.4673,70.2954,70.2954,17228.0
2015-12-28 14:00:00,85.82,85.83,85.66,85.73,8182.0,70.2708,70.279,70.1398,70.1971,8182.0
2015-12-28 14:05:00,85.71,85.74,85.51,85.55,2466.0,70.1808,70.2053,70.017,70.0498,2466.0
2015-12-28 14:10:00,85.59,85.6,85.5,85.6,3448.0,70.0825,70.0907,70.0088,70.0907,3448.0
2015-12-28 14:15:00,85.52,85.58,85.49,85.58,12920.0,70.0252,70.0743,70.0006,70.0743,12920.0
2015-12-28 14:20:00,85.64,85.64,85.5,85.5,2258.0,70.1234,70.1234,70.0088,70.0088,2258.0
2015-12-28 14:25:00,85.5,85.6,85.5,85.51,8439.0,70.0088,70.0907,70.0088,70.017,8439.0
2015-12-28 14:30:00,85.5,85.55,85.5,85.55,20867.0,70.0088,70.0498,70.0088,70.0498,20867.0
2015-12-28 14:35:00,85.5,85.55,85.5,85.5,7906.0,70.0088,70.0498,70.0088,70.0088,7906.0
2015-12-28 14:40:00,85.5,85.53,85.5,85.51,7097.0,70.0088,70.0334,70.0088,70.017,7097.0
2015-12-28 14:45:00,85.54,85.59,85.5,85.52,6411.0,70.0416,70.0825,70.0088,70.0252,6411.0
2015-12-28 14:50:00,85.54,85.57,85.51,85.51,3123.0,70.0416,70.0661,70.017,70.017,3123.0
2015-12-28 14:55:00,85.55,85.61,85.51,85.61,3824.0,70.0498,70.0989,70.017,70.0989,3824.0
2015-12-28 15:00:00,85.6,85.63,85.51,85.51,3642.0,70.0907,70.1153,70.017,70.017,3642.0
2015-12-28 15:05:00,85.54,85.63,85.51,85.6,5521.0,70.0416,70.1153,70.017,70.0907,5521.0
2015-12-28 15:10:00,85.6,85.6,85.52,85.54,6463.0,70.0907,70.0907,70.0252,70.0416,6463.0
2015-12-28 15:15:00,85.54,85.6,85.5,85.5,12906.0,70.0416,70.0907,70.0088,70.0088,12906.0
2015-12-28 15:20:00,85.54,85.59,85.5,85.58,6913.0,70.0416,70.0825,70.0088,70.0743,6913.0
2015-12-28 15:25:00,85.59,85.59,85.55,85.57,3304.0,70.0825,70.0825,70.0498,70.0661,3304.0
2015-12-28 15:30:00,85.58,85.6,85.53,85.57,9848.0,70.0743,70.0907,70.0334,70.0661,9848.0
2015-12-28 15:35:00,85.56,85.58,85.52,85.56,6822.0,70.0579,70.0743,70.0252,70.0579,6822.0
2015-12-28 15:40:00,85.55,85.56,85.5,85.5,10332.0,70.0498,70.0579,70.0088,70.0088,10332.0
2015-12-28 15:45:00,85.51,85.57,85.51,85.54,17475.0,70.017,70.0661,70.017,70.0416,17475.0
2015-12-28 15:50:00,85.55,85.56,85.5,85.56,24350.0,70.0498,70.0579,70.0088,70.0579,24350.0
2015-12-28 15:55:00,85.55,85.67,85.53,85.62,26956.0,70.0498,70.148,70.0334,70.1071,26956.0
2015-12-29 09:30:00,85.86,86.0,85.73,85.86,22057.0,70.3036,70.4182,70.1971,70.3036,22057.0
2015-12-29 09:35:00,85.86,86.0,85.77,85.89,13401.0,70.3036,70.4182,70.2299,70.3281,13401.0
2015-12-29 09:40:00,85.9,85.95,85.51,85.6,7114.0,70.3363,70.3773,70.017,70.0907,7114.0
2015-12-29 09:45:00,85.65,85.99,85.64,85.9,6446.0,70.1316,70.41,70.1234,70.3363,6446.0
2015-12-29 09:50:00,85.88,86.0,85.74,85.9,23251.0,70.32,70.4182,70.2053,70.3363,23251.0
2015-12-29 09:55:00,85.92,85.92,85.73,85.85,12748.0,70.3527,70.3527,70.1971,70.2954,12748.0
2015-12-29 10:00:00,85.83,85.89,85.8,85.82,6432.0,70.279,70.3281,70.2545,70.2708,6432.0
2015-12-29 10:05:00,85.81,85.94,85.81,85.87,6986.0,70.2626,70.3691,70.2626,70.3118,6986.0
2015-12-29 10:10:00,85.87,85.91,85.75,85.77,7508.0,70.3118,70.3445,70.2135,70.2299,7508.0
2015-12-29 10:15:00,85.76,85.88,85.74,85.86,7500.0,70.2217,70.32,70.2053,70.3036,7500.0
2015-12-29 10:20:00,85.82,85.92,85.82,85.85,4103.0,70.2708,70.3527,70.2708,70.2954,4103.0
2015-12-29 10:25:00,85.83,85.83,85.76,85.79,6819.0,70.279,70.279,70.2217,70.2463,6819.0
2015-12-29 10:30:00,85.73,85.77,85.69,85.76,13618.0,70.1971,70.2299,70.1644,70.2217,13618.0
2015-12-29 10:35:00,85.71,85.86,85.71,85.81,7288.0,70.1808,70.3036,70.1808,70.2626,7288.0
2015-12-29 10:40:00,85.83,85.83,85.75,85.79,3219.0,70.279,70.279,70.2135,70.2463,3219.0
2015-12-29 10:45:00,85.77,85.83,85.76,85.81,2903.0,70.2299,70.279,70.2217,70.2626,2903.0
2015-12-29 10:50:00,85.76,85.78,85.67,85.72,4784.0,70.2217,70.2381,70.148,70.1889,4784.0
2015-12-29 10:55:00,85.72,85.73,85.63,85.63,2271.0,70.1889,70.1971,70.1153,70.1153,2271.0
2015-12-29 11:00:00,85.62,85.65,85.55,85.55,5022.0,70.1071,70.1316,70.0498,70.0498,5022.0
2015-12-29 11:05:00,85.56,85.71,85.56,85.61,4189.0,70.0579,70.1808,70.0579,70.0989,4189.0
2015-12-29 11:10:00,85.61,85.62,85.53,85.53,6828.0,70.0989,70.1071,70.0334,70.0334,6828.0
2015-12-29 11:15:00,85.55,85.6,85.54,85.58,4608.0,70.0498,70.0907,70.0416,70.0743,4608.0
2015-12-29 11:20:00,85.63,85.67,85.55,85.55,2723.0,70.1153,70.148,70.0498,70.0498,2723.0
2015-12-29 11:25:00,85.57,85.67,85.55,85.65,7152.0,70.0661,70.148,70.0498,70.1316,7152.0
2015-12-29 11:30:00,85.63,85.79,85.63,85.79,10195.0,70.1153,70.2463,70.1153,70.2463,10195.0
2015-12-29 11:35:00,85.77,85.8,85.74,85.77,8606.0,70.2299,70.2545,70.2053,70.2299,8606.0
2015-12-29 11:40:00,85.7,85.75,85.68,85.74,4182.0,70.1726,70.2135,70.1562,70.2053,4182.0
2015-12-29 11:45:00,85.72,85.74,85.61,85.62,800.0,70.1889,70.2053,70.0989,70.1071,800.0
2015-12-29 11:50:00,85.57,85.6,85.5,85.52,18876.0,70.0661,70.0907,70.0088,70.0252,18876.0
2015-12-29 11:55:00,85.52,85.69,85.51,85.69,7897.0,70.0252,70.1644,70.017,70.1644,7897.0
2015-12-29 12:00:00,85.64,85.69,85.6,85.63,6288.0,70.1234,70.1644,70.0907,70.1153,6288.0
2015-12-29 12:05:00,85.61,85.66,85.58,85.62,11756.0,70.0989,70.1398,70.0743,70.1071,11756.0
2015-12-29 12:10:00,85.63,85.87,85.62,85.82,12359.0,70.1153,70.3118,70.1071,70.2708,12359.0
2015-12-29 12:15:00,85.82,85.97,85.82,85.97,9479.0,70.2708,70.3937,70.2708,70.3937,9479.0
2015-12-29 12:20:00,85.97,86.13,85.93,86.13,5195.0,70.3937,70.5247,70.3609,70.5247,5195.0
2015-12-29 12:25:00,86.1,86.11,85.85,85.85,5735.0,70.5001,70.5083,70.2954,70.2954,5735.0
2015-12-29 12:30:00,85.84,85.95,85.8,85.92,1396.0,70.2872,70.3773,70.2545,70.3527,1396.0
2015-12-29 12:35:00,85.87,85.93,85.82,85.93,4499.0,70.3118,70.3609,70.2708,70.3609,4499.0
2015-12-29 12:40:00,85.93,85.97,85.9,85.94,3553.0,70.3609,70.3937,70.3363,70.3691,3553.0
2015-12-29 12:45:00,85.94,85.94,85.83,85.91,2960.0,70.3691,70.3691,70.279,70.3445,2960.0
2015-12-29 12:50:00,85.91,85.92,85.86,85.87,3230.0,70.3445,70.3527,70.3036,70.3118,3230.0
2015-12-29 12:55:00,85.87,85.95,85.87,85.87,1870.0,70.3118,70.3773,70.3118,70.3118,1870.0
2015-12-29 13:00:00,85.88,85.92,85.8,85.83,2631.0,70.32,70.3527,70.2545,70.279,2631.0
2015-12-29 13:05:00,85.82,85.84,85.76,85.76,1695.0,70.2708,70.2872,70.2217,70.2217,1695.0
2015-12-29 13:10:00,85.81,85.85,85.78,85.85,1850.0,70.2626,70.2954,70.2381,70.2954,1850.0
2015-12-29 13:15:00,85.85,85.98,85.85,85.93,7612.0,70.2954,70.4018,70.2954,70.3609,7612.0
2015-12-29 13:20:00,85.96,86.08,85.96,86.08,3279.0,70.3855,70.4837,70.3855,70.4837,3279.0
2015-12-29 13:25:00,86.08,86.08,85.97,86.02,5317.0,70.4837,70.4837,70.3937,70.4346,5317.0
2015-12-29 13:30:00,86.01,86.03,85.95,85.96,4007.0,70.4264,70.4428,70.3773,70.3855,4007.0
2015-12-29 13:35:00,85.94,86.05,85.93,86.04,2408.0,70.3691,70.4592,70.3609,70.451,2408.0
2015-12-29 13:40:00,86.04,86.06,85.98,86.03,2602.0,70.451,70.4673,70.4018,70.4428,2602.0
2015-12-29 13:45:00,86.04,86.06,85.96,86.06,3376.0,70.451,70.4673,70.3855,70.4673,3376.0
2015-12-29 13:50:00,86.13,86.18,86.1,86.1,3990.0,70.5247,70.5656,70.5001,70.5001,3990.0
2015-12-29 13:55:00,86.12,86.31,86.12,86.26,4888.0,70.5165,70.6721,70.5165,70.6311,4888.0
2015-12-29 14:00:00,86.27,86.27,86.2,86.23,1557.0,70.6393,70.6393,70.582,70.6065,1557.0
2015-12-29 14:05:00,86.27,86.31,86.24,86.27,2650.0,70.6393,70.6721,70.6147,70.6393,2650.0
2015-12-29 14:10:00,86.23,86.26,86.19,86.2,4936.0,70.6065,70.6311,70.5738,70.582,4936.0
2015-12-29 14:15:00,86.19,86.2,86.09,86.12,8920.0,70.5738,70.582,70.4919,70.5165,8920.0
2015-12-29 14:20:00,86.09,86.09,86.02,86.02,1687.0,70.4919,70.4919,70.4346,70.4346,1687.0
2015-12-29 14:25:00,86.01,86.05,85.97,86.01,7506.0,70.4264,70.4592,70.3937,70.4264,7506.0
2015-12-29 14:30:00,85.92,85.94,85.86,85.88,3815.0,70.3527,70.3691,70.3036,70.32,3815.0
2015-12-29 14:35:00,85.86,85.9,85.85,85.88,4654.0,70.3036,70.3363,70.2954,70.32,4654.0
2015-12-29 14:40:00,85.86,85.89,85.8,85.8,3916.0,70.3036,70.3281,70.2545,70.2545,3916.0
2015-12-29 14:45:00,85.8,85.81,85.74,85.78,4846.0,70.2545,70.2626,70.2053,70.2381,4846.0
2015-12-29 14:50:00,85.77,85.88,85.75,85.88,5177.0,70.2299,70.32,70.2135,70.32,5177.0
2015-12-29 14:55:00,85.83,85.97,85.81,85.89,8100.0,70.279,70.3937,70.2626,70.3281,8100.0
2015-12-29 15:00:00,85.9,86.01,85.9,86.0,7017.0,70.3363,70.4264,70.3363,70.4182,7017.0
2015-12-29 15:05:00,85.96,85.99,85.9,85.96,6627.0,70.3855,70.41,70.3363,70.3855,6627.0
2015-12-29 15:10:00,85.93,85.99,85.8,85.84,7538.0,70.3609,70.41,70.2545,70.2872,7538.0
2015-12-29 15:15:00,85.86,86.01,85.83,85.85,9249.0,70.3036,70.4264,70.279,70.2954,9249.0
2015-12-29 15:20:00,85.84,85.86,85.73,85.83,8303.0,70.2872,70.3036,70.1971,70.279,8303.0
2015-12-29 15:25:00,85.86,85.97,85.8,85.82,8348.0,70.3036,70.3937,70.2545,70.2708,8348.0
2015-12-29 15:30:00,85.86,85.9,85.78,85.82,13358.0,70.3036,70.3363,70.2381,70.2708,13358.0
2015-12-29 15:35:00,85.81,85.87,85.68,85.69,14272.0,70.2626,70.3118,70.1562,70.1644,14272.0
2015-12-29 15:40:00,85.65,85.79,85.65,85.72,16308.0,70.1316,70.2463,70.1316,70.1889,16308.0
2015-12-29 15:45:00,85.73,85.84,85.67,85.7,15861.0,70.1971,70.2872,70.148,70.1726,15861.0
2015-12-29 15:50:00,85.69,85.77,85.61,85.72,27581.0,70.1644,70.2299,70.0989,70.1889,27581.0
2015-12-29 15:55:00,85.71,85.77,85.51,85.51,57959.0,70.1808,70.2299,70.017,70.017,57959.0
2015-12-30 09:30:00,85.5,85.55,85.15,85.3,26486.0,70.0088,70.0498,69.7222,69.845,26486.0
2015-12-30 09:35:00,85.39,85.48,85.32,85.44,9419.0,69.9187,69.9924,69.8614,69.9597,9419.0
2015-12-30 09:40:00,85.46,85.55,85.44,85.47,5581.0,69.9761,70.0498,69.9597,69.9842,5581.0
2015-12-30 09:45:00,85.39,85.57,85.39,85.44,5701.0,69.9187,70.0661,69.9187,69.9597,5701.0
2015-12-30 09:50:00,85.41,85.43,85.2,85.43,8157.0,69.9351,69.9515,69.7632,69.9515,8157.0
2015-12-30 09:55:00,85.44,85.53,85.43,85.43,3054.0,69.9597,70.0334,69.9515,69.9515,3054.0
2015-12-30 10:00:00,85.5,85.54,85.42,85.54,6300.0,70.0088,70.0416,69.9433,70.0416,6300.0
2015-12-30 10:05:00,85.54,85.54,85.45,85.45,2000.0,70.0416,70.0416,69.9679,69.9679,2000.0
2015-12-30 10:10:00,85.5,85.5,85.34,85.37,4499.0,70.0088,70.0088,69.8778,69.9024,4499.0
2015-12-30 10:15:00,85.41,85.48,85.33,85.33,5884.0,69.9351,69.9924,69.8696,69.8696,5884.0
2015-12-30 10:20:00,85.37,85.37,85.24,85.36,2111.0,69.9024,69.9024,69.7959,69.8942,2111.0
2015-12-30 10:25:00,85.36,85.4,85.24,85.24,2861.0,69.8942,69.9269,69.7959,69.7959,2861.0
2015-12-30 10:30:00,85.19,85.24,85.09,85.16,3647.0,69.755,69.7959,69.6731,69.7304,3647.0
2015-12-30 10:35:00,85.12,85.19,85.08,85.19,11701.0,69.6977,69.755,69.6649,69.755,11701.0
2015-12-30 10:40:00,85.19,85.19,85.1,85.16,4685.0,69.755,69.755,69.6813,69.7304,4685.0
2015-12-30 10:45:00,85.17,85.2,85.11,85.14,5476.0,69.7386,69.7632,69.6895,69.714,5476.0
2015-12-30 10:50:00,85.16,85.16,85.1,85.14,2233.0,69.7304,69.7304,69.6813,69.714,2233.0
2015-12-30 10:55:00,85.1,85.13,85.1,85.11,2672.0,69.6813,69.7058,69.6813,69.6895,2672.0
2015-12-30 11:00:00,85.11,85.2,85.1,85.13,11540.0,69.6895,69.7632,69.6813,69.7058,11540.0
2015-12-30 11:05:00,85.15,85.24,85.14,85.15,9425.0,69.7222,69.7959,69.714,69.7222,9425.0
2015-12-30 11:10:00,85.16,85.29,85.16,85.29,3511.0,69.7304,69.8369,69.7304,69.8369,3511.0
2015-12-30 11:15:00,85.26,85.36,85.26,85.32,2220.0,69.8123,69.8942,69.8123,69.8614,2220.0
2015-12-30 11:20:00,85.36,85.38,85.28,85.37,2308.0,69.8942,69.9106,69.8287,69.9024,2308.0
2015-12-30 11:25:00,85.37,85.37,85.2,85.37,3752.0,69.9024,69.9024,69.7632,69.9024,3752.0
2015-12-30 11:30:00,85.3,85.37,85.3,85.3,1645.0,69.845,69.9024,69.845,69.845,1645.0
2015-12-30 11:35:00,85.3,85.3,85.22,85.26,2375.0,69.845,69.845,69.7795,69.8123,2375.0
2015-12-30 11:40:00,85.28,85.38,85.27,85.28,3950.0,69.8287,69.9106,69.8205,69.8287,3950.0
2015-12-30 11:45:00,85.3,85.35,85.17,85.18,6176.0,69.845,69.886,69.7386,69.7468,6176.0
2015-12-30 11:50:00,85.15,85.25,85.15,85.15,6685.0,69.7222,69.8041,69.7222,69.7222,6685.0
2015-12-30 11:55:00,85.17,85.19,85.1,85.15,6474.0,69.7386,69.755,69.6813,69.7222,6474.0
2015-12-30 12:00:00,85.15,85.18,85.1,85.12,5356.0,69.7222,69.7468,69.6813,69.6977,5356.0
2015-12-30 12:05:00,85.12,85.16,85.1,85.13,13440.0,69.6977,69.7304,69.6813,69.7058,13440.0
2015-12-30 12:10:00,85.12,85.12,85.09,85.1,5930.0,69.6977,69.6977,69.6731,69.6813,5930.0
2015-12-30 12:15:00,85.11,85.13,85.06,85.1,19424.0,69.6895,69.7058,69.6485,69.6813,19424.0
2015-12-30 12:20:00,85.1,85.12,85.09,85.1,12819.0,69.6813,69.6977,69.6731,69.6813,12819.0
2015-12-30 12:25:00,85.1,85.12,85.04,85.11,11186.0,69.6813,69.6977,69.6322,69.6895,11186.0
2015-12-30 12:30:00,85.13,85.14,85.09,85.13,17014.0,69.7058,69.714,69.6731,69.7058,17014.0
2015-12-30 12:35:00,85.11,85.16,85.09,85.11,5660.0,69.6895,69.7304,69.6731,69.6895,5660.0
2015-12-30 12:40:00,85.13,85.14,85.03,85.09,8613.0,69.7058,69.714,69.624,69.6731,8613.0
2015-12-30 12:45:00,85.11,85.14,85.02,85.04,3366.0,69.6895,69.714,69.6158,69.6322,3366.0
2015-12-30 12:50:00,85.04,85.05,85.01,85.04,2629.0,69.6322,69.6403,69.6076,69.6322,2629.0
2015-12-30 12:55:00,85.01,85.09,85.0,85.06,10477.0,69.6076,69.6731,69.5994,69.6485,10477.0
2015-12-30 13:00:00,85.06,85.14,85.06,85.1,3075.0,69.6485,69.714,69.6485,69.6813,3075.0
2015-12-30 13:05:00,85.12,85.16,85.1,85.1,1934.0,69.6977,69.7304,69.6813,69.6813,1934.0
2015-12-30 13:10:00,85.12,85.12,85.06,85.09,3619.0,69.6977,69.6977,69.6485,69.6731,3619.0
2015-12-30 13:15:00,85.08,85.1,85.04,85.04,1290.0,69.6649,69.6813,69.6322,69.6322,1290.0
2015-12-30 13:20:00,85.05,85.07,85.0,85.02,6537.0,69.6403,69.6567,69.5994,69.6158,6537.0
2015-12-30 13:25:00,85.02,85.05,85.01,85.01,5722.0,69.6158,69.6403,69.6076,69.6076,5722.0
2015-12-30 13:30:00,85.04,85.06,85.0,85.01,2500.0,69.6322,69.6485,69.5994,69.6076,2500.0
2015-12-30 13:35:00,85.02,85.05,85.02,85.04,2450.0,69.6158,69.6403,69.6158,69.6322,2450.0
2015-12-30 13:40:00,85.02,85.06,85.01,85.01,7745.0,69.6158,69.6485,69.6076,69.6076,7745.0
2015-12-30 13:45:00,85.03,85.05,85.0,85.01,6832.0,69.624,69.6403,69.5994,69.6076,6832.0
2015-12-30 13:50:00,85.04,85.04,85.01,85.04,1900.0,69.6322,69.6322,69.6076,69.6322,1900.0
2015-12-30 13:55:00,85.05,85.07,85.0,85.02,5567.0,69.6403,69.6567,69.5994,69.6158,5567.0
2015-12-30 14:00:00,85.0,85.03,85.0,85.02,9640.0,69.5994,69.624,69.5994,69.6158,9640.0
2015-12-30 14:05:00,85.01,85.06,85.01,85.02,3496.0,69.6076,69.6485,69.6076,69.6158,3496.0
2015-12-30 14:10:00,85.01,85.09,85.01,85.09,2699.0,69.6076,69.6731,69.6076,69.6731,2699.0
2015-12-30 14:15:00,85.05,85.08,85.03,85.06,3579.0,69.6403,69.6649,69.624,69.6485,3579.0
2015-12-30 14:20:00,85.1,85.1,85.02,85.02,8047.0,69.6813,69.6813,69.6158,69.6158,8047.0
2015-12-30 14:25:00,85.05,85.1,85.01,85.01,6237.0,69.6403,69.6813,69.6076,69.6076,6237.0
2015-12-30 14:30:00,85.01,85.13,85.01,85.1,7900.0,69.6076,69.7058,69.6076,69.6813,7900.0
2015-12-30 14:35:00,85.1,85.13,85.03,85.06,5805.0,69.6813,69.7058,69.624,69.6485,5805.0
2015-12-30 14:40:00,85.07,85.11,85.05,85.05,2883.0,69.6567,69.6895,69.6403,69.6403,2883.0
2015-12-30 14:45:00,85.1,85.1,85.03,85.1,3078.0,69.6813,69.6813,69.624,69.6813,3078.0
2015-12-30 14:50:00,85.05,85.08,85.02,85.02,3978.0,69.6403,69.6649,69.6158,69.6158,3978.0
2015-12-30 14:55:00,85.03,85.05,85.0,85.02,6930.0,69.624,69.6403,69.5994,69.6158,6930.0
2015-12-30 15:00:00,85.03,85.04,85.0,85.0,6400.0,69.624,69.6322,69.5994,69.5994,6400.0
2015-12-30 15:05:00,85.0,85.02,85.0,85.01,9619.0,69.5994,69.6158,69.5994,69.6076,9619.0
2015-12-30 15:10:00,85.0,85.02,85.0,85.01,9526.0,69.5994,69.6158,69.5994,69.6076,9526.0
2015-12-30 15:15:00,85.02,85.05,85.01,85.01,3538.0,69.6158,69.6403,69.6076,69.6076,3538.0
2015-12-30 15:20:00,85.02,85.02,85.0,85.0,9711.0,69.6158,69.6158,69.5994,69.5994,9711.0
2015-12-30 15:25:00,85.01,85.01,85.0,85.0,27450.0,69.6076,69.6076,69.5994,69.5994,27450.0
2015-12-30 15:30:00,85.0,85.01,84.84,84.88,41107.0,69.5994,69.6076,69.4684,69.5011,41107.0
2015-12-30 15:35:00,84.89,84.97,84.78,84.95,26173.0,69.5093,69.5748,69.4193,69.5585,26173.0
2015-12-30 15:40:00,84.94,84.97,84.86,84.95,13465.0,69.5503,69.5748,69.4848,69.5585,13465.0
2015-12-30 15:45:00,84.96,85.01,84.88,84.9,25016.0,69.5666,69.6076,69.5011,69.5175,25016.0
2015-12-30 15:50:00,84.93,84.94,84.85,84.9,35527.0,69.5421,69.5503,69.4766,69.5175,35527.0
2015-12-30 15:55:00,84.9,84.92,84.8,84.87,52741.0,69.5175,69.5339,69.4356,69.493,52741.0
2015-12-31 09:30:00,84.16,84.87,84.09,84.68,101912.0,68.9116,69.493,68.8543,69.3374,101912.0
2015-12-31 09:35:00,84.6,85.0,84.52,84.86,17605.0,69.2719,69.5994,69.2064,69.4848,17605.0
2015-12-31 09:40:00,84.9,85.18,84.85,85.17,23914.0,69.5175,69.7468,69.4766,69.7386,23914.0
2015-12-31 09:45:00,85.17,85.18,85.03,85.08,8164.0,69.7386,69.7468,69.624,69.6649,8164.0
2015-12-31 09:50:00,85.06,85.12,85.05,85.09,5182.0,69.6485,69.6977,69.6403,69.6731,5182.0
2015-12-31 09:55:00,85.08,85.16,85.0,85.0,13564.0,69.6649,69.7304,69.5994,69.5994,13564.0
2015-12-31 10:00:00,85.01,85.09,84.87,84.87,4416.0,69.6076,69.6731,69.493,69.493,4416.0
2015-12-31 10:05:00,84.92,85.07,84.89,85.06,15237.0,69.5339,69.6567,69.5093,69.6485,15237.0
2015-12-31 10:10:00,85.06,85.06,84.93,84.93,5189.0,69.6485,69.6485,69.5421,69.5421,5189.0
2015-12-31 10:15:00,84.95,85.01,84.79,84.79,4468.0,69.5585,69.6076,69.4274,69.4274,4468.0
2015-12-31 10:20:00,84.79,84.85,84.71,84.71,4425.0,69.4274,69.4766,69.3619,69.3619,4425.0
2015-12-31 10:25:00,84.68,84.75,84.62,84.73,3825.0,69.3374,69.3947,69.2883,69.3783,3825.0
2015-12-31 10:30:00,84.74,84.75,84.55,84.65,3396.0,69.3865,69.3947,69.2309,69.3128,3396.0
2015-12-31 10:35:00,84.68,84.69,84.57,84.67,3300.0,69.3374,69.3456,69.2473,69.3292,3300.0
2015-12-31 10:40:00,84.64,84.67,84.57,84.6,4493.0,69.3046,69.3292,69.2473,69.2719,4493.0
2015-12-31 10:45:00,84.55,84.65,84.51,84.64,3494.0,69.2309,69.3128,69.1982,69.3046,3494.0
2015-12-31 10:50:00,84.62,84.62,84.52,84.61,3388.0,69.2883,69.2883,69.2064,69.2801,3388.0
2015-12-31 10:55:00,84.56,84.63,84.56,84.56,3400.0,69.2391,69.2964,69.2391,69.2391,3400.0
2015-12-31 11:00:00,84.58,84.67,84.53,84.64,3408.0,69.2555,69.3292,69.2146,69.3046,3408.0
2015-12-31 11:05:00,84.6,84.63,84.52,84.52,3673.0,69.2719,69.2964,69.2064,69.2064,3673.0
2015-12-31 11:10:00,84.54,84.54,84.4,84.43,4123.0,69.2227,69.2227,69.1081,69.1327,4123.0
2015-12-31 11:15:00,84.45,84.54,84.44,84.52,5625.0,69.1491,69.2227,69.1409,69.2064,5625.0
2015-12-31 11:20:00,84.5,84.52,84.42,84.49,2954.0,69.19,69.2064,69.1245,69.1818,2954.0
2015-12-31 11:25:00,84.43,84.53,84.43,84.53,5526.0,69.1327,69.2146,69.1327,69.2146,5526.0
2015-12-31 11:30:00,84.5,84.56,84.43,84.56,1931.0,69.19,69.2391,69.1327,69.2391,1931.0
2015-12-31 11:35:00,84.55,84.65,84.5,84.53,5968.0,69.2309,69.3128,69.19,69.2146,5968.0
2015-12-31 11:40:00,84.52,84.64,84.48,84.63,11119.0,69.2064,69.3046,69.1736,69.2964,11119.0
2015-12-31 11:45:00,84.68,84.85,84.47,84.6,16732.0,69.3374,69.4766,69.1654,69.2719,16732.0
2015-12-31 11:50:00,84.63,84.66,84.58,84.6,9310.0,69.2964,69.321,69.2555,69.2719,9310.0
2015-12-31 11:55:00,84.58,84.65,84.56,84.64,3528.0,69.2555,69.3128,69.2391,69.3046,3528.0
2015-12-31 12:00:00,84.65,84.73,84.58,84.65,5480.0,69.3128,69.3783,69.2555,69.3128,5480.0
2015-12-31 12:05:00,84.65,84.71,84.62,84.69,2000.0,69.3128,69.3619,69.2883,69.3456,2000.0
2015-12-31 12:10:00,84.76,84.76,84.68,84.69,2316.0,69.4029,69.4029,69.3374,69.3456,2316.0
2015-12-31 12:15:00,84.69,84.76,84.67,84.76,1667.0,69.3456,69.4029,69.3292,69.4029,1667.0
2015-12-31 12:20:00,84.73,84.79,84.68,84.7,2740.0,69.3783,69.4274,69.3374,69.3538,2740.0
2015-12-31 12:25:00,84.73,84.75,84.68,84.7,4173.0,69.3783,69.3947,69.3374,69.3538,4173.0
2015-12-31 12:30:00,84.76,84.76,84.68,84.73,5355.0,69.4029,69.4029,69.3374,69.3783,5355.0
2015-12-31 12:35:00,84.72,84.78,84.65,84.65,4700.0,69.3701,69.4193,69.3128,69.3128,4700.0
2015-12-31 12:40:00,84.67,84.74,84.63,84.63,2800.0,69.3292,69.3865,69.2964,69.2964,2800.0
2015-12-31 12:45:00,84.7,84.75,84.69,84.7,5253.0,69.3538,69.3947,69.3456,69.3538,5253.0
2015-12-31 12:50:00,84.69,84.7,84.66,84.7,2346.0,69.3456,69.3538,69.321,69.3538,2346.0
2015-12-31 12:55:00,84.73,84.73,84.63,84.63,2858.0,69.3783,69.3783,69.2964,69.2964,2858.0
2015-12-31 13:00:00,84.6,84.63,84.55,84.58,1816.0,69.2719,69.2964,69.2309,69.2555,1816.0
2015-12-31 13:05:00,84.59,84.6,84.39,84.51,4386.0,69.2637,69.2719,69.0999,69.1982,4386.0
2015-12-31 13:10:00,84.43,84.6,84.43,84.56,2989.0,69.1327,69.2719,69.1327,69.2391,2989.0
2015-12-31 13:15:00,84.59,84.65,84.56,84.65,2336.0,69.2637,69.3128,69.2391,69.3128,2336.0
2015-12-31 13:20:00,84.66,84.75,84.66,84.7,1912.0,69.321,69.3947,69.321,69.3538,1912.0
2015-12-31 13:25:00,84.75,84.75,84.67,84.71,4879.0,69.3947,69.3947,69.3292,69.3619,4879.0
2015-12-31 13:30:00,84.71,84.78,84.7,84.77,3629.0,69.3619,69.4193,69.3538,69.4111,3629.0
2015-12-31 13:35:00,84.77,84.8,84.67,84.7,3080.0,69.4111,69.4356,69.3292,69.3538,3080.0
2015-12-31 13:40:00,84.74,84.77,84.69,84.74,3112.0,69.3865,69.4111,69.3456,69.3865,3112.0
2015-12-31 13:45:00,84.75,84.79,84.73,84.74,4308.0,69.3947,69.4274,69.3783,69.3865,4308.0
2015-12-31 13:50:00,84.74,84.78,84.7,84.74,1745.0,69.3865,69.4193,69.3538,69.3865,1745.0
2015-12-31 13:55:00,84.74,84.75,84.67,84.67,3047.0,69.3865,69.3947,69.3292,69.3292,3047.0
2015-12-31 14:00:00,84.7,84.74,84.69,84.7,21964.0,69.3538,69.3865,69.3456,69.3538,21964.0
2015-12-31 14:05:00,84.74,84.74,84.68,84.73,6828.0,69.3865,69.3865,69.3374,69.3783,6828.0
2015-12-31 14:10:00,84.73,84.73,84.68,84.68,2905.0,69.3783,69.3783,69.3374,69.3374,2905.0
2015-12-31 14:15:00,84.68,84.68,84.59,84.65,6334.0,69.3374,69.3374,69.2637,69.3128,6334.0
2015-12-31 14:20:00,84.62,84.66,84.43,84.45,4002.0,69.2883,69.321,69.1327,69.1491,4002.0
2015-12-31 14:25:00,84.45,84.46,84.37,84.44,3360.0,69.1491,69.1572,69.0835,69.1409,3360.0
2015-12-31 14:30:00,84.41,84.41,84.24,84.28,2825.0,69.1163,69.1163,68.9771,69.0099,2825.0
2015-12-31 14:35:00,84.29,84.38,84.29,84.38,1773.0,69.018,69.0917,69.018,69.0917,1773.0
2015-12-31 14:40:00,84.37,84.52,84.37,84.5,3067.0,69.0835,69.2064,69.0835,69.19,3067.0
2015-12-31 14:45:00,84.52,84.56,84.48,84.49,2920.0,69.2064,69.2391,69.1736,69.1818,2920.0
2015-12-31 14:50:00,84.54,84.63,84.5,84.6,2532.0,69.2227,69.2964,69.19,69.2719,2532.0
2015-12-31 14:55:00,84.63,84.63,84.56,84.56,3010.0,69.2964,69.2964,69.2391,69.2391,3010.0
2015-12-31 15:00:00,84.61,84.62,84.56,84.62,3948.0,69.2801,69.2883,69.2391,69.2883,3948.0
2015-12-31 15:05:00,84.59,84.62,84.51,84.54,5418.0,69.2637,69.2883,69.1982,69.2227,5418.0
2015-12-31 15:10:00,84.57,84.57,84.43,84.52,5588.0,69.2473,69.2473,69.1327,69.2064,5588.0
2015-12-31 15:15:00,84.5,84.67,84.5,84.66,5247.0,69.19,69.3292,69.19,69.321,5247.0
2015-12-31 15:20:00,84.7,84.7,84.6,84.61,3150.0,69.3538,69.3538,69.2719,69.2801,3150.0
2015-12-31 15:25:00,84.67,84.7,84.58,84.7,3716.0,69.3292,69.3538,69.2555,69.3538,3716.0
2015-12-31 15:30:00,84.7,84.7,84.65,84.67,5054.0,69.3538,69.3538,69.3128,69.3292,5054.0
2015-12-31 15:35:00,84.72,84.72,84.64,84.65,9218.0,69.3701,69.3701,69.3046,69.3128,9218.0
2015-12-31 15:40:00,84.69,84.69,84.64,84.69,10113.0,69.3456,69.3456,69.3046,69.3456,10113.0
2015-12-31 15:45:00,84.7,84.89,84.68,84.8,32898.0,69.3538,69.5093,69.3374,69.4356,32898.0
2015-12-31 15:50:00,84.79,84.85,84.78,84.85,15625.0,69.4274,69.4766,69.4193,69.4766,15625.0
2015-12-31 15:55:00,84.85,84.91,84.55,84.55,73489.0,69.4766,69.5257,69.2309,69.2309,73489.0
2016-01-04 09:30:00,83.64,83.66,82.8,82.89,68358.0,68.4858,68.5022,67.798,67.8717,68358.0
2016-01-04 09:35:00,82.89,82.95,82.52,82.79,26700.0,67.8717,67.9208,67.5687,67.7898,26700.0
2016-01-04 09:40:00,82.8,82.83,81.86,81.99,49219.0,67.798,67.8226,67.0283,67.1348,49219.0
2016-01-04 09:45:00,82.03,82.23,81.87,82.19,44561.0,67.1675,67.3313,67.0365,67.2985,44561.0
2016-01-04 09:50:00,82.19,82.44,82.03,82.29,23260.0,67.2985,67.5032,67.1675,67.3804,23260.0
2016-01-04 09:55:00,82.24,82.37,82.12,82.25,33185.0,67.3395,67.4459,67.2412,67.3477,33185.0
2016-01-04 10:00:00,82.27,82.35,82.08,82.24,55043.0,67.364,67.4295,67.2085,67.3395,55043.0
2016-01-04 10:05:00,82.19,82.44,82.16,82.43,22918.0,67.2985,67.5032,67.274,67.495,22918.0
2016-01-04 10:10:00,82.43,82.44,82.29,82.44,18894.0,67.495,67.5032,67.3804,67.5032,18894.0
2016-01-04 10:15:00,82.42,82.85,82.42,82.85,18690.0,67.4869,67.8389,67.4869,67.8389,18690.0
2016-01-04 10:20:00,82.83,83.22,82.81,82.82,23074.0,67.8226,68.1419,67.8062,67.8144,23074.0
2016-01-04 10:25:00,82.82,82.84,82.42,82.42,14034.0,67.8144,67.8308,67.4869,67.4869,14034.0
2016-01-04 10:30:00,82.36,82.4,82.24,82.25,24585.0,67.4377,67.4705,67.3395,67.3477,24585.0
2016-01-04 10:35:00,82.22,82.41,82.19,82.38,38641.0,67.3231,67.4787,67.2985,67.4541,38641.0
2016-01-04 10:40:00,82.37,82.69,82.27,82.64,17753.0,67.4459,67.7079,67.364,67.667,17753.0
2016-01-04 10:45:00,82.64,82.64,82.32,82.38,16406.0,67.667,67.667,67.405,67.4541,16406.0
2016-01-04 10:50:00,82.37,82.4,82.25,82.29,27476.0,67.4459,67.4705,67.3477,67.3804,27476.0
2016-01-04 10:55:00,82.27,82.29,82.14,82.27,14071.0,67.364,67.3804,67.2576,67.364,14071.0
2016-01-04 11:00:00,82.3,82.42,82.05,82.37,24366.0,67.3886,67.4869,67.1839,67.4459,24366.0
2016-01-04 11:05:00,82.36,82.36,82.17,82.26,23934.0,67.4377,67.4377,67.2822,67.3558,23934.0
2016-01-04 11:10:00,82.27,82.4,82.1,82.4,16405.0,67.364,67.4705,67.2248,67.4705,16405.0
2016-01-04 11:15:00,82.5,82.52,82.37,82.43,14440.0,67.5524,67.5687,67.4459,67.495,14440.0
2016-01-04 11:20:00,82.41,82.52,82.36,82.49,14010.0,67.4787,67.5687,67.4377,67.5442,14010.0
2016-01-04 11:25:00,82.49,82.53,82.38,82.49,19685.0,67.5442,67.5769,67.4541,67.5442,19685.0
2016-01-04 11:30:00,82.52,82.52,82.46,82.51,16481.0,67.5687,67.5687,67.5196,67.5605,16481.0
2016-01-04 11:35:00,82.52,82.53,82.37,82.51,11475.0,67.5687,67.5769,67.4459,67.5605,11475.0
2016-01-04 11:40:00,82.51,82.52,82.41,82.41,22406.0,67.5605,67.5687,67.4787,67.4787,22406.0
2016-01-04 11:45:00,82.42,82.53,82.36,82.53,18391.0,67.4869,67.5769,67.4377,67.5769,18391.0
2016-01-04 11:50:00,82.52,82.54,82.45,82.46,19203.0,67.5687,67.5851,67.5114,67.5196,19203.0
2016-01-04 11:55:00,82.45,82.54,82.42,82.54,26176.0,67.5114,67.5851,67.4869,67.5851,26176.0
2016-01-04 12:00:00,82.54,82.55,82.46,82.48,18243.0,67.5851,67.5933,67.5196,67.536,18243.0
2016-01-04 12:05:00,82.48,82.56,82.46,82.49,16163.0,67.536,67.6015,67.5196,67.5442,16163.0
2016-01-04 12:10:00,82.47,82.51,82.22,82.22,16017.0,67.5278,67.5605,67.3231,67.3231,16017.0
2016-01-04 12:15:00,82.23,82.28,82.13,82.15,15470.0,67.3313,67.3722,67.2494,67.2658,15470.0
2016-01-04 12:20:00,82.13,82.2,82.08,82.13,7043.0,67.2494,67.3067,67.2085,67.2494,7043.0
2016-01-04 12:25:00,82.11,82.33,82.07,82.26,12971.0,67.233,67.4132,67.2003,67.3558,12971.0
2016-01-04 12:30:00,82.23,82.24,81.89,81.9,29556.0,67.3313,67.3395,67.0529,67.0611,29556.0
2016-01-04 12:35:00,81.9,81.94,81.68,81.75,16808.0,67.0611,67.0938,66.8809,66.9382,16808.0
2016-01-04 12:40:00,81.76,81.95,81.67,81.95,7510.0,66.9464,67.102,66.8727,67.102,7510.0
2016-01-04 12:45:00,82.0,82.1,81.63,81.72,23280.0,67.143,67.2248,66.84,66.9137,23280.0
2016-01-04 12:50:00,81.72,82.05,81.72,81.99,10367.0,66.9137,67.1839,66.9137,67.1348,10367.0
2016-01-04 12:55:00,82.0,82.06,81.85,81.89,17666.0,67.143,67.1921,67.0201,67.0529,17666.0
2016-01-04 13:00:00,81.87,81.98,81.77,81.97,16559.0,67.0365,67.1266,66.9546,67.1184,16559.0
2016-01-04 13:05:00,81.97,82.0,81.8,81.95,28552.0,67.1184,67.143,66.9792,67.102,28552.0
2016-01-04 13:10:00,81.96,82.2,81.96,82.13,46548.0,67.1102,67.3067,67.1102,67.2494,46548.0
2016-01-04 13:15:00,82.12,82.37,82.12,82.36,37483.0,67.2412,67.4459,67.2412,67.4377,37483.0
2016-01-04 13:20:00,82.4,82.53,82.34,82.5,45323.0,67.4705,67.5769,67.4213,67.5524,45323.0
2016-01-04 13:25:00,82.49,82.49,82.35,82.39,25934.0,67.5442,67.5442,67.4295,67.4623,25934.0
2016-01-04 13:30:00,82.35,82.4,82.17,82.32,38202.0,67.4295,67.4705,67.2822,67.405,38202.0
2016-01-04 13:35:00,82.33,82.4,82.27,82.37,13621.0,67.4132,67.4705,67.364,67.4459,13621.0
2016-01-04 13:40:00,82.4,82.42,82.3,82.33,18908.0,67.4705,67.4869,67.3886,67.4132,18908.0
2016-01-04 13:45:00,82.33,82.44,82.3,82.35,27558.0,67.4132,67.5032,67.3886,67.4295,27558.0
2016-01-04 13:50:00,82.36,82.42,82.34,82.37,16688.0,67.4377,67.4869,67.4213,67.4459,16688.0
2016-01-04 13:55:00,82.37,82.42,82.29,82.33,12992.0,67.4459,67.4869,67.3804,67.4132,12992.0
2016-01-04 14:00:00,82.33,82.41,82.28,82.31,22952.0,67.4132,67.4787,67.3722,67.3968,22952.0
2016-01-04 14:05:00,82.31,82.31,82.01,82.04,28014.0,67.3968,67.3968,67.1511,67.1757,28014.0
2016-01-04 14:10:00,82.05,82.23,81.99,82.2,15200.0,67.1839,67.3313,67.1348,67.3067,15200.0
2016-01-04 14:15:00,82.22,82.24,82.0,82.15,16185.0,67.3231,67.3395,67.143,67.2658,16185.0
2016-01-04 14:20:00,82.15,82.24,82.11,82.17,11168.0,67.2658,67.3395,67.233,67.2822,11168.0
2016-01-04 14:25:00,82.18,82.18,82.08,82.08,12134.0,67.2903,67.2903,67.2085,67.2085,12134.0
2016-01-04 14:30:00,82.07,82.07,81.54,81.54,14716.0,67.2003,67.2003,66.7663,66.7663,14716.0
2016-01-04 14:35:00,81.57,81.6,81.3,81.38,38790.0,66.7909,66.8154,66.5698,66.6353,38790.0
2016-01-04 14:40:00,81.37,81.53,81.11,81.53,25383.0,66.6271,66.7581,66.4142,66.7581,25383.0
2016-01-04 14:45:00,81.55,81.69,81.43,81.57,29918.0,66.7745,66.8891,66.6762,66.7909,29918.0
2016-01-04 14:50:00,81.55,81.74,81.3,81.37,15842.0,66.7745,66.9301,66.5698,66.6271,15842.0
2016-01-04 14:55:00,81.29,81.69,81.29,81.51,19413.0,66.5616,66.8891,66.5616,66.7417,19413.0
2016-01-04 15:00:00,81.61,81.63,81.31,81.56,12565.0,66.8236,66.84,66.578,66.7827,12565.0
2016-01-04 15:05:00,81.57,81.57,81.36,81.37,23873.0,66.7909,66.7909,66.6189,66.6271,23873.0
2016-01-04 15:10:00,81.37,81.43,81.27,81.4,13812.0,66.6271,66.6762,66.5452,66.6517,13812.0
2016-01-04 15:15:00,81.36,81.4,81.18,81.24,19462.0,66.6189,66.6517,66.4715,66.5207,19462.0
2016-01-04 15:20:00,81.26,81.38,81.1,81.15,34902.0,66.537,66.6353,66.406,66.447,34902.0
2016-01-04 15:25:00,81.13,81.16,80.9,80.93,39267.0,66.4306,66.4551,66.2423,66.2668,39267.0
2016-01-04 15:30:00,80.92,81.2,80.92,81.07,66844.0,66.2586,66.4879,66.2586,66.3815,66844.0
2016-01-04 15:35:00,81.12,81.2,81.07,81.18,25319.0,66.4224,66.4879,66.3815,66.4715,25319.0
2016-01-04 15:40:00,81.21,81.42,81.13,81.35,33366.0,66.4961,66.668,66.4306,66.6107,33366.0
2016-01-04 15:45:00,81.41,81.81,81.37,81.77,45318.0,66.6598,66.9874,66.6271,66.9546,45318.0
2016-01-04 15:50:00,81.76,81.93,81.54,81.69,42229.0,66.9464,67.0856,66.7663,66.8891,42229.0
2016-01-04 15:55:00,81.69,81.83,81.61,81.82,86111.0,66.8891,67.0038,66.8236,66.9956,86111.0
2016-01-05 09:30:00,81.76,82.12,81.58,81.59,45659.0,66.9464,67.2412,66.799,66.8072,45659.0
2016-01-05 09:35:00,81.59,81.89,81.59,81.77,25675.0,66.8072,67.0529,66.8072,66.9546,25675.0
2016-01-05 09:40:00,81.76,82.0,81.74,82.0,15696.0,66.9464,67.143,66.9301,67.143,15696.0
2016-01-05 09:45:00,82.07,82.11,81.71,81.71,34737.0,67.2003,67.233,66.9055,66.9055,34737.0
2016-01-05 09:50:00,81.73,81.91,81.73,81.9,26528.0,66.9219,67.0693,66.9219,67.0611,26528.0
2016-01-05 09:55:00,81.9,82.05,81.88,82.01,20086.0,67.0611,67.1839,67.0447,67.1511,20086.0
2016-01-05 10:00:00,81.93,82.0,81.8,81.9,13503.0,67.0856,67.143,66.9792,67.0611,13503.0
2016-01-05 10:05:00,81.87,82.09,81.87,81.99,16023.0,67.0365,67.2166,67.0365,67.1348,16023.0
2016-01-05 10:10:00,82.02,82.23,81.99,82.03,10640.0,67.1593,67.3313,67.1348,67.1675,10640.0
2016-01-05 10:15:00,82.05,82.1,81.96,82.0,24756.0,67.1839,67.2248,67.1102,67.143,24756.0
2016-01-05 10:20:00,82.01,82.01,81.51,81.57,7790.0,67.1511,67.1511,66.7417,66.7909,7790.0
2016-01-05 10:25:00,81.58,81.62,81.43,81.43,4200.0,66.799,66.8318,66.6762,66.6762,4200.0
2016-01-05 10:30:00,81.44,81.64,81.43,81.64,11190.0,66.6844,66.8482,66.6762,66.8482,11190.0
2016-01-05 10:35:00,81.7,82.22,81.64,82.21,11985.0,66.8973,67.3231,66.8482,67.3149,11985.0
2016-01-05 10:40:00,82.2,82.21,82.01,82.05,16515.0,67.3067,67.3149,67.1511,67.1839,16515.0
2016-01-05 10:45:00,82.11,82.22,82.03,82.2,3733.0,67.233,67.3231,67.1675,67.3067,3733.0
2016-01-05 10:50:00,82.33,82.41,82.26,82.41,5100.0,67.4132,67.4787,67.3558,67.4787,5100.0
2016-01-05 10:55:00,82.33,82.4,82.14,82.16,9832.0,67.4132,67.4705,67.2576,67.274,9832.0
2016-01-05 11:00:00,82.11,82.21,82.05,82.1,5600.0,67.233,67.3149,67.1839,67.2248,5600.0
2016-01-05 11:05:00,82.14,82.14,81.96,82.03,6286.0,67.2576,67.2576,67.1102,67.1675,6286.0
2016-01-05 11:10:00,82.01,82.06,81.89,81.89,4432.0,67.1511,67.1921,67.0529,67.0529,4432.0
2016-01-05 11:15:00,81.8,81.85,81.75,81.79,12700.0,66.9792,67.0201,66.9382,66.971,12700.0
2016-01-05 11:20:00,81.72,81.74,81.63,81.66,13020.0,66.9137,66.9301,66.84,66.8646,13020.0
2016-01-05 11:25:00,81.67,81.79,81.6,81.68,3848.0,66.8727,66.971,66.8154,66.8809,3848.0
2016-01-05 11:30:00,81.61,81.85,81.61,81.78,4824.0,66.8236,67.0201,66.8236,66.9628,4824.0
2016-01-05 11:35:00,81.79,81.91,81.76,81.76,6223.0,66.971,67.0693,66.9464,66.9464,6223.0
2016-01-05 11:40:00,81.78,81.93,81.61,81.61,4510.0,66.9628,67.0856,66.8236,66.8236,4510.0
2016-01-05 11:45:00,81.72,81.85,81.64,81.85,4283.0,66.9137,67.0201,66.8482,67.0201,4283.0
2016-01-05 11:50:00,81.84,81.87,81.81,81.85,3548.0,67.0119,67.0365,66.9874,67.0201,3548.0
2016-01-05 11:55:00,81.83,81.83,81.63,81.66,7584.0,67.0038,67.0038,66.84,66.8646,7584.0
2016-01-05 12:00:00,81.67,81.68,81.51,81.57,6005.0,66.8727,66.8809,66.7417,66.7909,6005.0
2016-01-05 12:05:00,81.56,81.59,81.51,81.51,6883.0,66.7827,66.8072,66.7417,66.7417,6883.0
2016-01-05 12:10:00,81.54,81.56,81.43,81.47,5930.0,66.7663,66.7827,66.6762,66.709,5930.0
2016-01-05 12:15:00,81.48,81.63,81.4,81.63,15910.0,66.7172,66.84,66.6517,66.84,15910.0
2016-01-05 12:20:00,81.56,81.64,81.56,81.64,2559.0,66.7827,66.8482,66.7827,66.8482,2559.0
2016-01-05 12:25:00,81.6,81.81,81.59,81.74,3205.0,66.8154,66.9874,66.8072,66.9301,3205.0
2016-01-05 12:30:00,81.74,81.86,81.74,81.78,3700.0,66.9301,67.0283,66.9301,66.9628,3700.0
2016-01-05 12:35:00,81.77,81.86,81.77,81.79,6610.0,66.9546,67.0283,66.9546,66.971,6610.0
2016-01-05 12:40:00,81.81,81.85,81.8,81.83,3600.0,66.9874,67.0201,66.9792,67.0038,3600.0
2016-01-05 12:45:00,81.87,81.89,81.75,81.75,5658.0,67.0365,67.0529,66.9382,66.9382,5658.0
2016-01-05 12:50:00,81.74,81.78,81.69,81.69,2504.0,66.9301,66.9628,66.8891,66.8891,2504.0
2016-01-05 12:55:00,81.66,81.67,81.52,81.6,12262.0,66.8646,66.8727,66.7499,66.8154,12262.0
2016-01-05 13:00:00,81.64,81.66,81.54,81.64,7020.0,66.8482,66.8646,66.7663,66.8482,7020.0
2016-01-05 13:05:00,81.7,81.7,81.63,81.68,8156.0,66.8973,66.8973,66.84,66.8809,8156.0
2016-01-05 13:10:00,81.69,81.93,81.67,81.85,3517.0,66.8891,67.0856,66.8727,67.0201,3517.0
2016-01-05 13:15:00,81.86,81.87,81.69,81.77,7854.0,67.0283,67.0365,66.8891,66.9546,7854.0
2016-01-05 13:20:00,81.78,81.84,81.75,81.77,6836.0,66.9628,67.0119,66.9382,66.9546,6836.0
2016-01-05 13:25:00,81.72,81.74,81.67,81.7,2741.0,66.9137,66.9301,66.8727,66.8973,2741.0
2016-01-05 13:30:00,81.7,81.73,81.64,81.68,7841.0,66.8973,66.9219,66.8482,66.8809,7841.0
2016-01-05 13:35:00,81.68,81.75,81.67,81.71,2373.0,66.8809,66.9382,66.8727,66.9055,2373.0
2016-01-05 13:40:00,81.69,81.88,81.69,81.82,3556.0,66.8891,67.0447,66.8891,66.9956,3556.0
2016-01-05 13:45:00,81.83,81.86,81.73,81.76,9448.0,67.0038,67.0283,66.9219,66.9464,9448.0
2016-01-05 13:50:00,81.82,81.99,81.82,81.97,3900.0,66.9956,67.1348,66.9956,67.1184,3900.0
2016-01-05 13:55:00,81.95,82.05,81.93,81.93,12049.0,67.102,67.1839,67.0856,67.0856,12049.0
2016-01-05 14:00:00,81.97,82.08,81.95,82.02,4069.0,67.1184,67.2085,67.102,67.1593,4069.0
2016-01-05 14:05:00,82.02,82.07,82.0,82.05,8166.0,67.1593,67.2003,67.143,67.1839,8166.0
2016-01-05 14:10:00,82.04,82.23,82.04,82.17,13528.0,67.1757,67.3313,67.1757,67.2822,13528.0
2016-01-05 14:15:00,82.16,82.2,82.16,82.18,4297.0,67.274,67.3067,67.274,67.2903,4297.0
2016-01-05 14:20:00,82.2,82.37,82.19,82.27,10441.0,67.3067,67.4459,67.2985,67.364,10441.0
2016-01-05 14:25:00,82.31,82.4,82.27,82.34,5829.0,67.3968,67.4705,67.364,67.4213,5829.0
2016-01-05 14:30:00,82.34,82.38,82.32,82.35,2691.0,67.4213,67.4541,67.405,67.4295,2691.0
2016-01-05 14:35:00,82.38,82.48,82.36,82.44,9090.0,67.4541,67.536,67.4377,67.5032,9090.0
2016-01-05 14:40:00,82.43,82.51,82.43,82.44,6359.0,67.495,67.5605,67.495,67.5032,6359.0
2016-01-05 14:45:00,82.43,82.46,82.35,82.46,5053.0,67.495,67.5196,67.4295,67.5196,5053.0
2016-01-05 14:50:00,82.5,82.51,82.4,82.48,7976.0,67.5524,67.5605,67.4705,67.536,7976.0
2016-01-05 14:55:00,82.48,82.55,82.45,82.48,7189.0,67.536,67.5933,67.5114,67.536,7189.0
2016-01-05 15:00:00,82.48,82.51,82.45,82.51,11251.0,67.536,67.5605,67.5114,67.5605,11251.0
2016-01-05 15:05:00,82.51,82.53,82.35,82.38,10968.0,67.5605,67.5769,67.4295,67.4541,10968.0
2016-01-05 15:10:00,82.36,82.56,82.36,82.52,19183.0,67.4377,67.6015,67.4377,67.5687,19183.0
2016-01-05 15:15:00,82.5,82.5,82.31,82.31,2688.0,67.5524,67.5524,67.3968,67.3968,2688.0
2016-01-05 15:20:00,82.3,82.34,82.22,82.29,10922.0,67.3886,67.4213,67.3231,67.3804,10922.0
2016-01-05 15:25:00,82.21,82.32,82.19,82.29,13304.0,67.3149,67.405,67.2985,67.3804,13304.0
2016-01-05 15:30:00,82.27,82.33,82.23,82.23,14788.0,67.364,67.4132,67.3313,67.3313,14788.0
2016-01-05 15:35:00,82.26,82.28,82.14,82.25,18880.0,67.3558,67.3722,67.2576,67.3477,18880.0
2016-01-05 15:40:00,82.28,82.36,82.01,82.02,43176.0,67.3722,67.4377,67.1511,67.1593,43176.0
2016-01-05 15:45:00,82.07,82.39,82.06,82.25,18852.0,67.2003,67.4623,67.1921,67.3477,18852.0
2016-01-05 15:50:00,82.29,82.32,82.19,82.2,13801.0,67.3804,67.405,67.2985,67.3067,13801.0
2016-01-05 15:55:00,82.2,82.34,82.17,82.28,41991.0,67.3067,67.4213,67.2822,67.3722,41991.0
2016-01-06 09:30:00,81.22,81.43,81.1,81.43,26761.0,66.5043,66.6762,66.406,66.6762,26761.0
2016-01-06 09:35:00,81.37,81.7,81.25,81.44,23938.0,66.6271,66.8973,66.5288,66.6844,23938.0
2016-01-06 09:40:00,81.36,81.36,81.04,81.2,8435.0,66.6189,66.6189,66.3569,66.4879,8435.0
2016-01-06 09:45:00,81.21,81.23,80.81,81.1,8400.0,66.4961,66.5125,66.1686,66.406,8400.0
2016-01-06 09:50:00,81.09,81.18,81.05,81.06,5537.0,66.3978,66.4715,66.3651,66.3733,5537.0
2016-01-06 09:55:00,81.08,81.08,80.92,81.03,20471.0,66.3896,66.3896,66.2586,66.3487,20471.0
2016-01-06 10:00:00,81.0,81.17,80.93,81.01,35168.0,66.3241,66.4633,66.2668,66.3323,35168.0
2016-01-06 10:05:00,80.95,81.04,80.9,81.0,11265.0,66.2832,66.3569,66.2423,66.3241,11265.0
2016-01-06 10:10:00,81.01,81.08,80.95,81.06,5123.0,66.3323,66.3896,66.2832,66.3733,5123.0
2016-01-06 10:15:00,81.06,81.09,80.96,81.08,4259.0,66.3733,66.3978,66.2914,66.3896,4259.0
2016-01-06 10:20:00,81.08,81.25,81.05,81.23,13117.0,66.3896,66.5288,66.3651,66.5125,13117.0
2016-01-06 10:25:00,81.21,81.25,81.2,81.23,14183.0,66.4961,66.5288,66.4879,66.5125,14183.0
2016-01-06 10:30:00,81.21,81.24,81.2,81.23,14822.0,66.4961,66.5207,66.4879,66.5125,14822.0
2016-01-06 10:35:00,81.22,81.23,81.15,81.19,8441.0,66.5043,66.5125,66.447,66.4797,8441.0
2016-01-06 10:40:00,81.16,81.22,81.1,81.1,15254.0,66.4551,66.5043,66.406,66.406,15254.0
2016-01-06 10:45:00,81.09,81.1,80.86,81.02,9643.0,66.3978,66.406,66.2095,66.3405,9643.0
2016-01-06 10:50:00,80.99,81.03,80.93,80.98,9695.0,66.3159,66.3487,66.2668,66.3078,9695.0
2016-01-06 10:55:00,80.99,81.05,80.52,80.82,33165.0,66.3159,66.3651,65.9311,66.1767,33165.0
2016-01-06 11:00:00,80.82,81.01,80.77,81.01,8920.0,66.1767,66.3323,66.1358,66.3323,8920.0
2016-01-06 11:05:00,81.05,81.05,80.82,80.82,5767.0,66.3651,66.3651,66.1767,66.1767,5767.0
2016-01-06 11:10:00,80.81,80.81,80.72,80.75,4841.0,66.1686,66.1686,66.0949,66.1194,4841.0
2016-01-06 11:15:00,80.75,80.82,80.69,80.69,28478.0,66.1194,66.1767,66.0703,66.0703,28478.0
2016-01-06 11:20:00,80.73,80.83,80.7,80.77,11654.0,66.1031,66.1849,66.0785,66.1358,11654.0
2016-01-06 11:25:00,80.78,80.91,80.77,80.9,9669.0,66.144,66.2504,66.1358,66.2423,9669.0
2016-01-06 11:30:00,80.88,80.91,80.8,80.89,12644.0,66.2259,66.2504,66.1604,66.2341,12644.0
2016-01-06 11:35:00,80.89,80.89,80.75,80.87,29304.0,66.2341,66.2341,66.1194,66.2177,29304.0
2016-01-06 11:40:00,80.87,80.91,80.64,80.74,25248.0,66.2177,66.2504,66.0294,66.1112,25248.0
2016-01-06 11:45:00,80.75,80.81,80.71,80.8,12779.0,66.1194,66.1686,66.0867,66.1604,12779.0
2016-01-06 11:50:00,80.76,80.77,80.48,80.48,12827.0,66.1276,66.1358,65.8984,65.8984,12827.0
2016-01-06 11:55:00,80.48,80.48,80.26,80.33,22791.0,65.8984,65.8984,65.7182,65.7755,22791.0
2016-01-06 12:00:00,80.27,80.36,80.27,80.34,5534.0,65.7264,65.8001,65.7264,65.7837,5534.0
2016-01-06 12:05:00,80.29,80.35,80.22,80.35,13307.0,65.7428,65.7919,65.6855,65.7919,13307.0
2016-01-06 12:10:00,80.34,80.39,80.29,80.36,2856.0,65.7837,65.8247,65.7428,65.8001,2856.0
2016-01-06 12:15:00,80.37,80.38,80.31,80.31,10290.0,65.8083,65.8165,65.7592,65.7592,10290.0
2016-01-06 12:20:00,80.35,80.37,80.32,80.34,9140.0,65.7919,65.8083,65.7673,65.7837,9140.0
2016-01-06 12:25:00,80.33,80.33,80.25,80.28,4770.0,65.7755,65.7755,65.71,65.7346,4770.0
2016-01-06 12:30:00,80.25,80.35,80.22,80.35,12048.0,65.71,65.7919,65.6855,65.7919,12048.0
2016-01-06 12:35:00,80.34,80.5,80.29,80.29,12621.0,65.7837,65.9147,65.7428,65.7428,12621.0
2016-01-06 12:40:00,80.3,80.37,80.25,80.25,8205.0,65.751,65.8083,65.71,65.71,8205.0
2016-01-06 12:45:00,80.25,80.28,80.22,80.25,12503.0,65.71,65.7346,65.6855,65.71,12503.0
2016-01-06 12:50:00,80.28,80.28,80.2,80.25,9251.0,65.7346,65.7346,65.6691,65.71,9251.0
2016-01-06 12:55:00,80.25,80.27,80.23,80.24,10295.0,65.71,65.7264,65.6936,65.7018,10295.0
2016-01-06 13:00:00,80.25,80.25,80.01,80.06,16331.0,65.71,65.71,65.5135,65.5544,16331.0
2016-01-06 13:05:00,80.05,80.07,79.96,79.99,18063.0,65.5463,65.5626,65.4726,65.4971,18063.0
2016-01-06 13:10:00,80.0,80.0,79.8,79.81,5864.0,65.5053,65.5053,65.3416,65.3497,5864.0
2016-01-06 13:15:00,79.77,79.79,79.69,79.73,11498.0,65.317,65.3334,65.2515,65.2842,11498.0
2016-01-06 13:20:00,79.77,80.0,79.75,79.97,14872.0,65.317,65.5053,65.3006,65.4808,14872.0
2016-01-06 13:25:00,79.98,80.07,79.97,80.06,4592.0,65.4889,65.5626,65.4808,65.5544,4592.0
2016-01-06 13:30:00,80.11,80.14,80.09,80.13,4200.0,65.5954,65.62,65.579,65.6118,4200.0
2016-01-06 13:35:00,80.15,80.2,80.13,80.13,4500.0,65.6281,65.6691,65.6118,65.6118,4500.0
2016-01-06 13:40:00,80.12,80.13,80.08,80.08,6613.0,65.6036,65.6118,65.5708,65.5708,6613.0
2016-01-06 13:45:00,80.07,80.07,79.98,79.99,5595.0,65.5626,65.5626,65.4889,65.4971,5595.0
2016-01-06 13:50:00,80.0,80.05,79.94,80.03,11146.0,65.5053,65.5463,65.4562,65.5299,11146.0
2016-01-06 13:55:00,80.02,80.11,80.01,80.02,11490.0,65.5217,65.5954,65.5135,65.5217,11490.0
2016-01-06 14:00:00,80.01,80.02,79.91,79.98,10294.0,65.5135,65.5217,65.4316,65.4889,10294.0
2016-01-06 14:05:00,79.95,80.04,79.87,80.02,9775.0,65.4644,65.5381,65.3989,65.5217,9775.0
2016-01-06 14:10:00,80.04,80.09,79.86,80.05,13154.0,65.5381,65.579,65.3907,65.5463,13154.0
2016-01-06 14:15:00,80.07,80.13,80.01,80.11,8190.0,65.5626,65.6118,65.5135,65.5954,8190.0
2016-01-06 14:20:00,80.12,80.16,80.07,80.07,6113.0,65.6036,65.6363,65.5626,65.5626,6113.0
2016-01-06 14:25:00,80.08,80.25,80.08,80.15,16581.0,65.5708,65.71,65.5708,65.6281,16581.0
2016-01-06 14:30:00,80.15,80.18,80.11,80.12,13342.0,65.6281,65.6527,65.5954,65.6036,13342.0
2016-01-06 14:35:00,80.12,80.17,80.12,80.13,13600.0,65.6036,65.6445,65.6036,65.6118,13600.0
2016-01-06 14:40:00,80.1,80.15,79.69,79.69,8877.0,65.5872,65.6281,65.2515,65.2515,8877.0
2016-01-06 14:45:00,79.69,79.72,79.34,79.34,13993.0,65.2515,65.276,64.9649,64.9649,13993.0
2016-01-06 14:50:00,79.34,79.38,79.2,79.2,14028.0,64.9649,64.9977,64.8503,64.8503,14028.0
2016-01-06 14:55:00,79.22,79.25,79.1,79.19,24119.0,64.8666,64.8912,64.7684,64.8421,24119.0
2016-01-06 15:00:00,79.14,79.19,79.01,79.16,10365.0,64.8011,64.8421,64.6947,64.8175,10365.0
2016-01-06 15:05:00,79.16,79.32,79.16,79.28,8741.0,64.8175,64.9485,64.8175,64.9158,8741.0
2016-01-06 15:10:00,79.3,79.44,79.26,79.41,17349.0,64.9321,65.0468,64.8994,65.0222,17349.0
2016-01-06 15:15:00,79.46,79.57,79.38,79.57,12208.0,65.0632,65.1532,64.9977,65.1532,12208.0
2016-01-06 15:20:00,79.52,79.59,79.41,79.53,11973.0,65.1123,65.1696,65.0222,65.1205,11973.0
2016-01-06 15:25:00,79.51,79.7,79.47,79.68,18338.0,65.1041,65.2597,65.0713,65.2433,18338.0
2016-01-06 15:30:00,79.68,79.72,79.6,79.66,15737.0,65.2433,65.276,65.1778,65.2269,15737.0
2016-01-06 15:35:00,79.64,79.75,79.55,79.65,17106.0,65.2105,65.3006,65.1369,65.2187,17106.0
2016-01-06 15:40:00,79.67,79.68,79.56,79.59,11913.0,65.2351,65.2433,65.145,65.1696,11913.0
2016-01-06 15:45:00,79.59,79.63,79.28,79.4,32286.0,65.1696,65.2024,64.9158,65.014,32286.0
2016-01-06 15:50:00,79.4,79.44,79.17,79.32,39092.0,65.014,65.0468,64.8257,64.9485,39092.0
2016-01-06 15:55:00,79.35,79.64,79.29,79.6,51222.0,64.9731,65.2105,64.924,65.1778,51222.0
2016-01-07 09:30:00,78.34,78.34,77.55,77.89,27665.0,64.1461,64.1461,63.4992,63.7776,27665.0
2016-01-07 09:35:00,77.8,78.14,77.55,77.91,36418.0,63.7039,63.9823,63.4992,63.794,36418.0
2016-01-07 09:40:00,77.98,78.2,77.82,78.18,21992.0,63.8513,64.0314,63.7203,64.0151,21992.0
2016-01-07 09:45:00,78.1,78.35,78.05,78.33,4576.0,63.9496,64.1543,63.9086,64.1379,4576.0
2016-01-07 09:50:00,78.26,78.73,78.22,78.53,38307.0,64.0806,64.4654,64.0478,64.3017,38307.0
2016-01-07 09:55:00,78.39,78.7,78.34,78.46,16636.0,64.187,64.4409,64.1461,64.2443,16636.0
2016-01-07 10:00:00,78.5,78.57,78.13,78.25,6409.0,64.2771,64.3344,63.9741,64.0724,6409.0
2016-01-07 10:05:00,78.22,78.33,78.07,78.3,29676.0,64.0478,64.1379,63.925,64.1133,29676.0
2016-01-07 10:10:00,78.29,78.33,78.05,78.16,16895.0,64.1051,64.1379,63.9086,63.9987,16895.0
2016-01-07 10:15:00,78.21,78.45,78.2,78.36,21030.0,64.0396,64.2362,64.0314,64.1625,21030.0
2016-01-07 10:20:00,78.36,78.46,78.18,78.2,23161.0,64.1625,64.2443,64.0151,64.0314,23161.0
2016-01-07 10:25:00,78.17,78.4,78.1,78.27,6371.0,64.0069,64.1952,63.9496,64.0888,6371.0
2016-01-07 10:30:00,78.29,78.46,78.21,78.46,19104.0,64.1051,64.2443,64.0396,64.2443,19104.0
2016-01-07 10:35:00,78.48,78.72,78.45,78.54,21723.0,64.2607,64.4572,64.2362,64.3098,21723.0
2016-01-07 10:40:00,78.59,78.76,78.58,78.74,13517.0,64.3508,64.49,64.3426,64.4736,13517.0
2016-01-07 10:45:00,78.7,78.72,78.59,78.64,17089.0,64.4409,64.4572,64.3508,64.3917,17089.0
2016-01-07 10:50:00,78.62,78.74,78.59,78.64,47617.0,64.3754,64.4736,64.3508,64.3917,47617.0
2016-01-07 10:55:00,78.62,78.83,78.62,78.73,8094.0,64.3754,64.5473,64.3754,64.4654,8094.0
2016-01-07 11:00:00,78.7,78.78,78.61,78.61,8777.0,64.4409,64.5064,64.3672,64.3672,8777.0
2016-01-07 11:05:00,78.61,78.63,78.5,78.54,11659.0,64.3672,64.3835,64.2771,64.3098,11659.0
2016-01-07 11:10:00,78.53,78.55,78.39,78.39,17418.0,64.3017,64.318,64.187,64.187,17418.0
2016-01-07 11:15:00,78.36,78.46,78.36,78.41,14099.0,64.1625,64.2443,64.1625,64.2034,14099.0
2016-01-07 11:20:00,78.38,78.39,78.23,78.24,20979.0,64.1788,64.187,64.056,64.0642,20979.0
2016-01-07 11:25:00,78.25,78.42,78.21,78.37,8576.0,64.0724,64.2116,64.0396,64.1706,8576.0
2016-01-07 11:30:00,78.39,78.51,78.34,78.41,20730.0,64.187,64.2853,64.1461,64.2034,20730.0
2016-01-07 11:35:00,78.4,78.44,78.24,78.39,8583.0,64.1952,64.228,64.0642,64.187,8583.0
2016-01-07 11:40:00,78.32,78.4,78.2,78.27,30959.0,64.1297,64.1952,64.0314,64.0888,30959.0
2016-01-07 11:45:00,78.26,78.26,78.07,78.23,12559.0,64.0806,64.0806,63.925,64.056,12559.0
2016-01-07 11:50:00,78.24,78.25,78.09,78.1,10997.0,64.0642,64.0724,63.9414,63.9496,10997.0
2016-01-07 11:55:00,78.1,78.2,78.08,78.14,24418.0,63.9496,64.0314,63.9332,63.9823,24418.0
2016-01-07 12:00:00,78.12,78.21,78.12,78.2,24132.0,63.9659,64.0396,63.9659,64.0314,24132.0
2016-01-07 12:05:00,78.21,78.21,78.06,78.17,21503.0,64.0396,64.0396,63.9168,64.0069,21503.0
2016-01-07 12:10:00,78.11,78.18,78.04,78.18,15330.0,63.9578,64.0151,63.9004,64.0151,15330.0
2016-01-07 12:15:00,78.18,78.31,78.15,78.15,23364.0,64.0151,64.1215,63.9905,63.9905,23364.0
2016-01-07 12:20:00,78.19,78.31,78.12,78.12,6885.0,64.0233,64.1215,63.9659,63.9659,6885.0
2016-01-07 12:25:00,78.12,78.21,78.12,78.12,3438.0,63.9659,64.0396,63.9659,63.9659,3438.0
2016-01-07 12:30:00,78.12,78.13,77.98,78.02,11751.0,63.9659,63.9741,63.8513,63.8841,11751.0
2016-01-07 12:35:00,78.04,78.05,77.75,77.75,23346.0,63.9004,63.9086,63.663,63.663,23346.0
2016-01-07 12:40:00,77.75,77.82,77.75,77.77,12294.0,63.663,63.7203,63.663,63.6794,12294.0
2016-01-07 12:45:00,77.77,77.85,77.77,77.85,4306.0,63.6794,63.7449,63.6794,63.7449,4306.0
2016-01-07 12:50:00,77.84,77.84,77.7,77.75,32716.0,63.7367,63.7367,63.622,63.663,32716.0
2016-01-07 12:55:00,77.75,77.78,77.71,77.75,11599.0,63.663,63.6875,63.6302,63.663,11599.0
2016-01-07 13:00:00,77.73,77.8,77.73,77.78,5800.0,63.6466,63.7039,63.6466,63.6875,5800.0
2016-01-07 13:05:00,77.76,77.83,77.71,77.76,9700.0,63.6712,63.7285,63.6302,63.6712,9700.0
2016-01-07 13:10:00,77.82,77.84,77.7,77.82,79314.0,63.7203,63.7367,63.622,63.7203,79314.0
2016-01-07 13:15:00,77.81,77.83,77.71,77.74,8702.0,63.7121,63.7285,63.6302,63.6548,8702.0
2016-01-07 13:20:00,77.8,77.84,77.7,77.71,69983.0,63.7039,63.7367,63.622,63.6302,69983.0
2016-01-07 13:25:00,77.78,77.99,77.78,77.98,17983.0,63.6875,63.8595,63.6875,63.8513,17983.0
2016-01-07 13:30:00,77.95,77.95,77.81,77.9,13388.0,63.8267,63.8267,63.7121,63.7858,13388.0
2016-01-07 13:35:00,77.9,77.9,77.81,77.83,14523.0,63.7858,63.7858,63.7121,63.7285,14523.0
2016-01-07 13:40:00,77.88,77.96,77.81,77.95,4638.0,63.7694,63.8349,63.7121,63.8267,4638.0
2016-01-07 13:45:00,77.96,77.96,77.84,77.95,10606.0,63.8349,63.8349,63.7367,63.8267,10606.0
2016-01-07 13:50:00,77.94,78.01,77.92,77.92,7547.0,63.8186,63.8759,63.8022,63.8022,7547.0
2016-01-07 13:55:00,77.94,78.0,77.79,77.8,11565.0,63.8186,63.8677,63.6957,63.7039,11565.0
2016-01-07 14:00:00,77.82,77.85,77.76,77.79,9035.0,63.7203,63.7449,63.6712,63.6957,9035.0
2016-01-07 14:05:00,77.78,77.82,77.75,77.78,16276.0,63.6875,63.7203,63.663,63.6875,16276.0
2016-01-07 14:10:00,77.75,77.82,77.75,77.78,14103.0,63.663,63.7203,63.663,63.6875,14103.0
2016-01-07 14:15:00,77.77,77.84,77.77,77.78,5470.0,63.6794,63.7367,63.6794,63.6875,5470.0
2016-01-07 14:20:00,77.84,77.84,77.75,77.79,7907.0,63.7367,63.7367,63.663,63.6957,7907.0
2016-01-07 14:25:00,77.8,77.85,77.75,77.76,13766.0,63.7039,63.7449,63.663,63.6712,13766.0
2016-01-07 14:30:00,77.75,77.82,77.74,77.77,27118.0,63.663,63.7203,63.6548,63.6794,27118.0
2016-01-07 14:35:00,77.82,77.94,77.77,77.94,5372.0,63.7203,63.8186,63.6794,63.8186,5372.0
2016-01-07 14:40:00,77.95,78.12,77.94,78.11,5943.0,63.8267,63.9659,63.8186,63.9578,5943.0
2016-01-07 14:45:00,78.08,78.11,77.99,78.11,10277.0,63.9332,63.9578,63.8595,63.9578,10277.0
2016-01-07 14:50:00,78.07,78.1,78.02,78.02,3992.0,63.925,63.9496,63.8841,63.8841,3992.0
2016-01-07 14:55:00,78.06,78.06,77.96,78.01,27920.0,63.9168,63.9168,63.8349,63.8759,27920.0
2016-01-07 15:00:00,77.98,78.03,77.93,78.0,37067.0,63.8513,63.8923,63.8104,63.8677,37067.0
2016-01-07 15:05:00,77.98,78.1,77.97,78.0,8744.0,63.8513,63.9496,63.8431,63.8677,8744.0
2016-01-07 15:10:00,78.0,78.08,77.94,78.0,22437.0,63.8677,63.9332,63.8186,63.8677,22437.0
2016-01-07 15:15:00,78.0,78.07,77.97,77.99,18928.0,63.8677,63.925,63.8431,63.8595,18928.0
2016-01-07 15:20:00,77.98,78.05,77.89,77.92,41650.0,63.8513,63.9086,63.7776,63.8022,41650.0
2016-01-07 15:25:00,77.92,78.06,77.9,77.9,28366.0,63.8022,63.9168,63.7858,63.7858,28366.0
2016-01-07 15:30:00,77.9,78.1,77.9,78.1,16110.0,63.7858,63.9496,63.7858,63.9496,16110.0
2016-01-07 15:35:00,78.03,78.14,77.98,78.14,16615.0,63.8923,63.9823,63.8513,63.9823,16615.0
2016-01-07 15:40:00,78.1,78.14,78.0,78.03,14912.0,63.9496,63.9823,63.8677,63.8923,14912.0
2016-01-07 15:45:00,78.0,78.15,77.98,78.06,52426.0,63.8677,63.9905,63.8513,63.9168,52426.0
2016-01-07 15:50:00,78.05,78.11,77.94,78.09,23587.0,63.9086,63.9578,63.8186,63.9414,23587.0
2016-01-07 15:55:00,78.06,78.13,78.0,78.0,132378.0,63.9168,63.9741,63.8677,63.8677,132378.0
2016-01-08 09:30:00,78.3,79.0,78.3,78.75,23941.0,64.1133,64.6865,64.1133,64.4818,23941.0
2016-01-08 09:35:00,78.7,78.7,78.14,78.27,6801.0,64.4409,64.4409,63.9823,64.0888,6801.0
2016-01-08 09:40:00,78.18,78.22,77.92,77.92,8940.0,64.0151,64.0478,63.8022,63.8022,8940.0
2016-01-08 09:45:00,77.9,78.08,77.9,77.93,12374.0,63.7858,63.9332,63.7858,63.8104,12374.0
2016-01-08 09:50:00,77.91,78.05,77.83,77.83,6996.0,63.794,63.9086,63.7285,63.7285,6996.0
2016-01-08 09:55:00,77.9,77.97,77.76,77.94,9481.0,63.7858,63.8431,63.6712,63.8186,9481.0
2016-01-08 10:00:00,77.9,78.05,77.9,77.98,12747.0,63.7858,63.9086,63.7858,63.8513,12747.0
2016-01-08 10:05:00,78.02,78.02,77.89,77.97,10023.0,63.8841,63.8841,63.7776,63.8431,10023.0
2016-01-08 10:10:00,78.0,78.0,77.84,77.94,19570.0,63.8677,63.8677,63.7367,63.8186,19570.0
2016-01-08 10:15:00,78.01,78.16,78.01,78.05,3900.0,63.8759,63.9987,63.8759,63.9086,3900.0
2016-01-08 10:20:00,78.01,78.13,78.01,78.02,9121.0,63.8759,63.9741,63.8759,63.8841,9121.0
2016-01-08 10:25:00,78.1,78.34,78.04,78.31,34425.0,63.9496,64.1461,63.9004,64.1215,34425.0
2016-01-08 10:30:00,78.31,78.34,78.16,78.23,10790.0,64.1215,64.1461,63.9987,64.056,10790.0
2016-01-08 10:35:00,78.17,78.2,78.07,78.17,6125.0,64.0069,64.0314,63.925,64.0069,6125.0
2016-01-08 10:40:00,78.17,78.17,78.01,78.02,8450.0,64.0069,64.0069,63.8759,63.8841,8450.0
2016-01-08 10:45:00,78.06,78.21,78.03,78.15,4284.0,63.9168,64.0396,63.8923,63.9905,4284.0
2016-01-08 10:50:00,78.14,78.19,78.02,78.02,8226.0,63.9823,64.0233,63.8841,63.8841,8226.0
2016-01-08 10:55:00,78.05,78.07,77.96,77.96,5068.0,63.9086,63.925,63.8349,63.8349,5068.0
2016-01-08 11:00:00,77.97,78.01,77.95,77.95,4385.0,63.8431,63.8759,63.8267,63.8267,4385.0
2016-01-08 11:05:00,77.92,77.97,77.9,77.95,5795.0,63.8022,63.8431,63.7858,63.8267,5795.0
2016-01-08 11:10:00,77.96,78.12,77.93,77.98,10529.0,63.8349,63.9659,63.8104,63.8513,10529.0
2016-01-08 11:15:00,77.96,78.07,77.96,78.04,3400.0,63.8349,63.925,63.8349,63.9004,3400.0
2016-01-08 11:20:00,78.04,78.06,77.9,78.03,8227.0,63.9004,63.9168,63.7858,63.8923,8227.0
2016-01-08 11:25:00,78.04,78.05,77.97,77.98,8058.0,63.9004,63.9086,63.8431,63.8513,8058.0
2016-01-08 11:30:00,77.98,78.02,77.89,77.95,19929.0,63.8513,63.8841,63.7776,63.8267,19929.0
2016-01-08 11:35:00,77.9,78.03,77.89,78.01,7957.0,63.7858,63.8923,63.7776,63.8759,7957.0
2016-01-08 11:40:00,78.01,78.07,77.93,78.06,7665.0,63.8759,63.925,63.8104,63.9168,7665.0
2016-01-08 11:45:00,78.05,78.05,77.98,78.03,8175.0,63.9086,63.9086,63.8513,63.8923,8175.0
2016-01-08 11:50:00,78.01,78.11,78.01,78.04,5125.0,63.8759,63.9578,63.8759,63.9004,5125.0
2016-01-08 11:55:00,78.12,78.15,78.05,78.09,4175.0,63.9659,63.9905,63.9086,63.9414,4175.0
2016-01-08 12:00:00,78.1,78.12,77.97,78.01,6149.0,63.9496,63.9659,63.8431,63.8759,6149.0
2016-01-08 12:05:00,78.02,78.06,78.0,78.0,6186.0,63.8841,63.9168,63.8677,63.8677,6186.0
2016-01-08 12:10:00,78.02,78.02,77.92,77.97,4328.0,63.8841,63.8841,63.8022,63.8431,4328.0
2016-01-08 12:15:00,78.0,78.05,77.97,78.01,16046.0,63.8677,63.9086,63.8431,63.8759,16046.0
2016-01-08 12:20:00,78.03,78.37,77.98,78.28,8159.0,63.8923,64.1706,63.8513,64.097,8159.0
2016-01-08 12:25:00,78.26,78.3,78.05,78.05,5790.0,64.0806,64.1133,63.9086,63.9086,5790.0
2016-01-08 12:30:00,78.0,78.06,77.99,78.0,12919.0,63.8677,63.9168,63.8595,63.8677,12919.0
2016-01-08 12:35:00,78.01,78.1,77.99,78.02,18907.0,63.8759,63.9496,63.8595,63.8841,18907.0
2016-01-08 12:40:00,78.03,78.05,77.99,78.03,12480.0,63.8923,63.9086,63.8595,63.8923,12480.0
2016-01-08 12:45:00,78.01,78.05,78.01,78.03,11669.0,63.8759,63.9086,63.8759,63.8923,11669.0
2016-01-08 12:50:00,78.06,78.06,77.99,78.04,12234.0,63.9168,63.9168,63.8595,63.9004,12234.0
2016-01-08 12:55:00,78.04,78.06,78.0,78.02,6675.0,63.9004,63.9168,63.8677,63.8841,6675.0
2016-01-08 13:00:00,78.03,78.08,78.01,78.04,8729.0,63.8923,63.9332,63.8759,63.9004,8729.0
2016-01-08 13:05:00,78.04,78.06,77.93,78.06,42908.0,63.9004,63.9168,63.8104,63.9168,42908.0
2016-01-08 13:10:00,78.03,78.06,78.0,78.02,5425.0,63.8923,63.9168,63.8677,63.8841,5425.0
2016-01-08 13:15:00,78.01,78.06,77.99,78.02,9719.0,63.8759,63.9168,63.8595,63.8841,9719.0
2016-01-08 13:20:00,78.01,78.03,77.99,78.0,12090.0,63.8759,63.8923,63.8595,63.8677,12090.0
2016-01-08 13:25:00,77.99,78.04,77.97,78.04,17042.0,63.8595,63.9004,63.8431,63.9004,17042.0
2016-01-08 13:30:00,78.0,78.15,78.0,78.1,12829.0,63.8677,63.9905,63.8677,63.9496,12829.0
2016-01-08 13:35:00,78.11,78.22,78.11,78.22,3253.0,63.9578,64.0478,63.9578,64.0478,3253.0
2016-01-08 13:40:00,78.2,78.28,78.14,78.24,9236.0,64.0314,64.097,63.9823,64.0642,9236.0
2016-01-08 13:45:00,78.28,78.28,78.17,78.25,2259.0,64.097,64.097,64.0069,64.0724,2259.0
2016-01-08 13:50:00,78.26,78.3,78.22,78.26,5362.0,64.0806,64.1133,64.0478,64.0806,5362.0
2016-01-08 13:55:00,78.27,78.28,78.12,78.18,5655.0,64.0888,64.097,63.9659,64.0151,5655.0
2016-01-08 14:00:00,78.18,78.34,78.18,78.31,5334.0,64.0151,64.1461,64.0151,64.1215,5334.0
2016-01-08 14:05:00,78.28,78.43,78.28,78.43,4980.0,64.097,64.2198,64.097,64.2198,4980.0
2016-01-08 14:10:00,78.4,78.43,78.25,78.25,6839.0,64.1952,64.2198,64.0724,64.0724,6839.0
2016-01-08 14:15:00,78.23,78.27,78.19,78.19,3406.0,64.056,64.0888,64.0233,64.0233,3406.0
2016-01-08 14:20:00,78.22,78.3,78.22,78.23,5298.0,64.0478,64.1133,64.0478,64.056,5298.0
2016-01-08 14:25:00,78.2,78.23,78.11,78.2,9627.0,64.0314,64.056,63.9578,64.0314,9627.0
2016-01-08 14:30:00,78.17,78.24,78.15,78.17,11820.0,64.0069,64.0642,63.9905,64.0069,11820.0
2016-01-08 14:35:00,78.17,78.17,78.0,78.0,4104.0,64.0069,64.0069,63.8677,63.8677,4104.0
2016-01-08 14:40:00,78.0,78.16,78.0,78.16,12867.0,63.8677,63.9987,63.8677,63.9987,12867.0
2016-01-08 14:45:00,78.17,78.24,78.05,78.23,24159.0,64.0069,64.0642,63.9086,64.056,24159.0
2016-01-08 14:50:00,78.23,78.24,78.16,78.19,10110.0,64.056,64.0642,63.9987,64.0233,10110.0
2016-01-08 14:55:00,78.16,78.21,78.1,78.1,8301.0,63.9987,64.0396,63.9496,63.9496,8301.0
2016-01-08 15:00:00,78.09,78.27,78.04,78.27,13640.0,63.9414,64.0888,63.9004,64.0888,13640.0
2016-01-08 15:05:00,78.27,78.27,78.18,78.18,7696.0,64.0888,64.0888,64.0151,64.0151,7696.0
2016-01-08 15:10:00,78.18,78.2,78.11,78.2,9991.0,64.0151,64.0314,63.9578,64.0314,9991.0
2016-01-08 15:15:00,78.2,78.27,78.17,78.21,12723.0,64.0314,64.0888,64.0069,64.0396,12723.0
2016-01-08 15:20:00,78.2,78.25,78.17,78.23,10919.0,64.0314,64.0724,64.0069,64.056,10919.0
2016-01-08 15:25:00,78.23,78.29,78.15,78.2,19685.0,64.056,64.1051,63.9905,64.0314,19685.0
2016-01-08 15:30:00,78.2,78.2,78.02,78.06,21645.0,64.0314,64.0314,63.8841,63.9168,21645.0
2016-01-08 15:35:00,78.07,78.18,78.02,78.05,32419.0,63.925,64.0151,63.8841,63.9086,32419.0
2016-01-08 15:40:00,78.05,78.22,77.98,78.07,40464.0,63.9086,64.0478,63.8513,63.925,40464.0
2016-01-08 15:45:00,78.04,78.11,77.82,78.1,102798.0,63.9004,63.9578,63.7203,63.9496,102798.0
2016-01-08 15:50:00,78.1,78.1,77.64,77.67,32643.0,63.9496,63.9496,63.5729,63.5975,32643.0
2016-01-08 15:55:00,77.66,77.81,77.55,77.77,91053.0,63.5893,63.7121,63.4992,63.6794,91053.0
2016-01-11 09:30:00,78.02,78.14,77.8,78.14,21926.0,63.8841,63.9823,63.7039,63.9823,21926.0
2016-01-11 09:35:00,78.17,78.34,77.72,77.8,8216.0,64.0069,64.1461,63.6384,63.7039,8216.0
2016-01-11 09:40:00,77.74,77.86,77.56,77.69,7825.0,63.6548,63.7531,63.5074,63.6139,7825.0
2016-01-11 09:45:00,77.66,77.78,77.42,77.43,14185.0,63.5893,63.6875,63.3928,63.401,14185.0
2016-01-11 09:50:00,77.37,77.38,77.06,77.2,34742.0,63.3518,63.36,63.098,63.2126,34742.0
2016-01-11 09:55:00,77.19,77.33,77.19,77.29,9839.0,63.2044,63.3191,63.2044,63.2863,9839.0
2016-01-11 10:00:00,77.24,77.36,77.21,77.25,18923.0,63.2454,63.3436,63.2208,63.2536,18923.0
2016-01-11 10:05:00,77.25,77.33,77.2,77.28,21058.0,63.2536,63.3191,63.2126,63.2781,21058.0
2016-01-11 10:10:00,77.24,77.35,77.22,77.27,8229.0,63.2454,63.3355,63.229,63.2699,8229.0
2016-01-11 10:15:00,77.25,77.25,76.9,76.95,21614.0,63.2536,63.2536,62.967,63.0079,21614.0
2016-01-11 10:20:00,76.99,77.24,76.99,77.2,9033.0,63.0407,63.2454,63.0407,63.2126,9033.0
2016-01-11 10:25:00,77.16,77.31,77.11,77.12,12762.0,63.1799,63.3027,63.1389,63.1471,12762.0
2016-01-11 10:30:00,77.11,77.22,77.11,77.22,4906.0,63.1389,63.229,63.1389,63.229,4906.0
2016-01-11 10:35:00,77.21,77.21,76.97,76.97,5918.0,63.2208,63.2208,63.0243,63.0243,5918.0
2016-01-11 10:40:00,77.02,77.02,76.79,76.88,9479.0,63.0652,63.0652,62.8769,62.9506,9479.0
2016-01-11 10:45:00,76.9,76.9,76.55,76.61,19098.0,62.967,62.967,62.6804,62.7295,19098.0
2016-01-11 10:50:00,76.62,76.66,76.38,76.57,26033.0,62.7377,62.7705,62.5412,62.6968,26033.0
2016-01-11 10:55:00,76.54,76.61,76.23,76.36,20182.0,62.6722,62.7295,62.4184,62.5248,20182.0
2016-01-11 11:00:00,76.35,76.35,76.14,76.18,12820.0,62.5166,62.5166,62.3447,62.3774,12820.0
2016-01-11 11:05:00,76.17,76.23,76.0,76.05,16021.0,62.3693,62.4184,62.2301,62.271,16021.0
2016-01-11 11:10:00,76.04,76.26,76.04,76.25,13379.0,62.2628,62.4429,62.2628,62.4348,13379.0
2016-01-11 11:15:00,76.28,76.48,76.25,76.48,11000.0,62.4593,62.6231,62.4348,62.6231,11000.0
2016-01-11 11:20:00,76.45,76.49,76.27,76.48,7100.0,62.5985,62.6313,62.4511,62.6231,7100.0
2016-01-11 11:25:00,76.48,76.55,76.46,76.55,10764.0,62.6231,62.6804,62.6067,62.6804,10764.0
2016-01-11 11:30:00,76.51,76.57,76.42,76.48,8509.0,62.6476,62.6968,62.574,62.6231,8509.0
2016-01-11 11:35:00,76.44,76.66,76.43,76.53,11282.0,62.5903,62.7705,62.5821,62.664,11282.0
2016-01-11 11:40:00,76.5,76.66,76.4,76.44,5483.0,62.6395,62.7705,62.5576,62.5903,5483.0
2016-01-11 11:45:00,76.41,76.48,76.41,76.47,12453.0,62.5658,62.6231,62.5658,62.6149,12453.0
2016-01-11 11:50:00,76.47,76.72,76.44,76.72,6433.0,62.6149,62.8196,62.5903,62.8196,6433.0
2016-01-11 11:55:00,76.68,76.74,76.39,76.44,6694.0,62.7868,62.836,62.5494,62.5903,6694.0
2016-01-11 12:00:00,76.41,76.41,76.04,76.05,8843.0,62.5658,62.5658,62.2628,62.271,8843.0
2016-01-11 12:05:00,76.04,76.13,75.93,75.93,7230.0,62.2628,62.3365,62.1727,62.1727,7230.0
2016-01-11 12:10:00,75.91,76.01,75.85,75.9,6822.0,62.1564,62.2382,62.1072,62.1482,6822.0
2016-01-11 12:15:00,75.86,75.94,75.73,75.77,8981.0,62.1154,62.1809,62.009,62.0417,8981.0
2016-01-11 12:20:00,75.76,76.05,75.66,75.97,20585.0,62.0335,62.271,61.9517,62.2055,20585.0
2016-01-11 12:25:00,75.97,76.02,75.76,75.77,11793.0,62.2055,62.2464,62.0335,62.0417,11793.0
2016-01-11 12:30:00,75.77,76.0,75.77,75.82,7015.0,62.0417,62.2301,62.0417,62.0827,7015.0
2016-01-11 12:35:00,75.87,76.01,75.81,75.93,8379.0,62.1236,62.2382,62.0745,62.1727,8379.0
2016-01-11 12:40:00,75.89,76.05,75.79,76.01,4729.0,62.14,62.271,62.0581,62.2382,4729.0
2016-01-11 12:45:00,76.01,76.12,76.0,76.02,5051.0,62.2382,62.3283,62.2301,62.2464,5051.0
2016-01-11 12:50:00,76.05,76.07,75.82,75.91,5909.0,62.271,62.2874,62.0827,62.1564,5909.0
2016-01-11 12:55:00,75.95,75.95,75.72,75.76,5743.0,62.1891,62.1891,62.0008,62.0335,5743.0
2016-01-11 13:00:00,75.78,75.81,75.62,75.62,4527.0,62.0499,62.0745,61.9189,61.9189,4527.0
2016-01-11 13:05:00,75.67,75.69,75.59,75.62,6469.0,61.9598,61.9762,61.8943,61.9189,6469.0
2016-01-11 13:10:00,75.56,75.6,75.29,75.35,13725.0,61.8698,61.9025,61.6487,61.6978,13725.0
2016-01-11 13:15:00,75.41,75.64,75.38,75.57,12931.0,61.747,61.9353,61.7224,61.878,12931.0
2016-01-11 13:20:00,75.57,75.61,75.44,75.58,5801.0,61.878,61.9107,61.7715,61.8861,5801.0
2016-01-11 13:25:00,75.55,75.56,75.25,75.25,12240.0,61.8616,61.8698,61.6159,61.6159,12240.0
2016-01-11 13:30:00,75.3,75.44,75.3,75.33,5216.0,61.6569,61.7715,61.6569,61.6814,5216.0
2016-01-11 13:35:00,75.32,75.42,75.25,75.4,16305.0,61.6733,61.7551,61.6159,61.7388,16305.0
2016-01-11 13:40:00,75.36,75.4,75.25,75.33,7610.0,61.706,61.7388,61.6159,61.6814,7610.0
2016-01-11 13:45:00,75.41,75.41,75.16,75.24,6736.0,61.747,61.747,61.5422,61.6078,6736.0
2016-01-11 13:50:00,75.25,75.27,75.08,75.25,8152.0,61.6159,61.6323,61.4767,61.6159,8152.0
2016-01-11 13:55:00,75.25,75.33,75.18,75.28,9482.0,61.6159,61.6814,61.5586,61.6405,9482.0
2016-01-11 14:00:00,75.23,75.32,75.19,75.32,7450.0,61.5996,61.6733,61.5668,61.6733,7450.0
2016-01-11 14:05:00,75.31,75.37,75.2,75.31,13246.0,61.6651,61.7142,61.575,61.6651,13246.0
2016-01-11 14:10:00,75.36,75.56,75.35,75.48,18701.0,61.706,61.8698,61.6978,61.8043,18701.0
2016-01-11 14:15:00,75.48,75.7,75.47,75.65,14742.0,61.8043,61.9844,61.7961,61.9435,14742.0
2016-01-11 14:20:00,75.65,75.71,75.56,75.71,14526.0,61.9435,61.9926,61.8698,61.9926,14526.0
2016-01-11 14:25:00,75.68,75.9,75.62,75.85,8361.0,61.968,62.1482,61.9189,62.1072,8361.0
2016-01-11 14:30:00,75.87,75.88,75.71,75.78,6834.0,62.1236,62.1318,61.9926,62.0499,6834.0
2016-01-11 14:35:00,75.79,75.88,75.7,75.75,8935.0,62.0581,62.1318,61.9844,62.0253,8935.0
2016-01-11 14:40:00,75.77,75.9,75.7,75.71,7037.0,62.0417,62.1482,61.9844,61.9926,7037.0
2016-01-11 14:45:00,75.71,75.77,75.61,75.76,21631.0,61.9926,62.0417,61.9107,62.0335,21631.0
2016-01-11 14:50:00,75.76,75.78,75.59,75.64,19592.0,62.0335,62.0499,61.8943,61.9353,19592.0
2016-01-11 14:55:00,75.67,75.68,75.47,75.58,5188.0,61.9598,61.968,61.7961,61.8861,5188.0
2016-01-11 15:00:00,75.58,75.66,75.54,75.62,10224.0,61.8861,61.9517,61.8534,61.9189,10224.0
2016-01-11 15:05:00,75.66,75.68,75.51,75.51,11808.0,61.9517,61.968,61.8288,61.8288,11808.0
2016-01-11 15:10:00,75.54,75.54,75.26,75.29,11491.0,61.8534,61.8534,61.6241,61.6487,11491.0
2016-01-11 15:15:00,75.3,75.36,75.0,75.16,69114.0,61.6569,61.706,61.4112,61.5422,69114.0
2016-01-11 15:20:00,75.16,75.46,75.16,75.4,17723.0,61.5422,61.7879,61.5422,61.7388,17723.0
2016-01-11 15:25:00,75.4,75.58,75.35,75.51,16794.0,61.7388,61.8861,61.6978,61.8288,16794.0
2016-01-11 15:30:00,75.5,75.72,75.5,75.67,34982.0,61.8206,62.0008,61.8206,61.9598,34982.0
2016-01-11 15:35:00,75.66,75.87,75.61,75.75,44188.0,61.9517,62.1236,61.9107,62.0253,44188.0
2016-01-11 15:40:00,75.72,75.89,75.71,75.89,32513.0,62.0008,62.14,61.9926,62.14,32513.0
2016-01-11 15:45:00,75.89,76.05,75.83,75.85,47217.0,62.14,62.271,62.0909,62.1072,47217.0
2016-01-11 15:50:00,75.85,76.08,75.8,76.08,39705.0,62.1072,62.2956,62.0663,62.2956,39705.0
2016-01-11 15:55:00,76.08,76.18,75.88,75.96,100254.0,62.2956,62.3774,62.1318,62.1973,100254.0
2016-01-12 09:30:00,76.54,76.55,76.28,76.44,23561.0,62.6722,62.6804,62.4593,62.5903,23561.0
2016-01-12 09:35:00,76.38,76.9,76.12,76.9,15425.0,62.5412,62.967,62.3283,62.967,15425.0
2016-01-12 09:40:00,76.81,77.34,76.8,77.18,19387.0,62.8933,63.3273,62.8851,63.1963,19387.0
2016-01-12 09:45:00,77.2,77.35,77.17,77.27,14970.0,63.2126,63.3355,63.1881,63.2699,14970.0
2016-01-12 09:50:00,77.3,77.31,76.97,76.97,3530.0,63.2945,63.3027,63.0243,63.0243,3530.0
2016-01-12 09:55:00,76.95,77.08,76.75,76.91,7848.0,63.0079,63.1144,62.8442,62.9752,7848.0
2016-01-12 10:00:00,76.91,76.96,76.67,76.67,13304.0,62.9752,63.0161,62.7787,62.7787,13304.0
2016-01-12 10:05:00,76.67,76.75,76.44,76.61,5422.0,62.7787,62.8442,62.5903,62.7295,5422.0
2016-01-12 10:10:00,76.67,76.8,76.63,76.63,3210.0,62.7787,62.8851,62.7459,62.7459,3210.0
2016-01-12 10:15:00,76.63,76.79,76.57,76.62,7755.0,62.7459,62.8769,62.6968,62.7377,7755.0
2016-01-12 10:20:00,76.61,76.64,76.42,76.45,4143.0,62.7295,62.7541,62.574,62.5985,4143.0
2016-01-12 10:25:00,76.38,76.48,76.34,76.38,5062.0,62.5412,62.6231,62.5085,62.5412,5062.0
2016-01-12 10:30:00,76.43,76.48,76.25,76.25,12470.0,62.5821,62.6231,62.4348,62.4348,12470.0
2016-01-12 10:35:00,76.29,76.3,76.17,76.17,4209.0,62.4675,62.4757,62.3693,62.3693,4209.0
2016-01-12 10:40:00,76.15,76.24,76.05,76.05,3300.0,62.3529,62.4266,62.271,62.271,3300.0
2016-01-12 10:45:00,76.07,76.21,75.94,75.94,3258.0,62.2874,62.402,62.1809,62.1809,3258.0
2016-01-12 10:50:00,75.98,76.05,75.78,75.96,7883.0,62.2137,62.271,62.0499,62.1973,7883.0
2016-01-12 10:55:00,75.99,76.15,75.97,76.15,6324.0,62.2219,62.3529,62.2055,62.3529,6324.0
2016-01-12 11:00:00,76.15,76.41,76.07,76.41,4100.0,62.3529,62.5658,62.2874,62.5658,4100.0
2016-01-12 11:05:00,76.33,76.41,76.29,76.29,7646.0,62.5003,62.5658,62.4675,62.4675,7646.0
2016-01-12 11:10:00,76.29,76.29,75.82,75.86,5526.0,62.4675,62.4675,62.0827,62.1154,5526.0
2016-01-12 11:15:00,75.86,75.91,75.76,75.77,5064.0,62.1154,62.1564,62.0335,62.0417,5064.0
2016-01-12 11:20:00,75.77,75.85,75.69,75.69,6051.0,62.0417,62.1072,61.9762,61.9762,6051.0
2016-01-12 11:25:00,75.7,75.71,75.54,75.56,4992.0,61.9844,61.9926,61.8534,61.8698,4992.0
2016-01-12 11:30:00,75.57,75.79,75.53,75.72,8860.0,61.878,62.0581,61.8452,62.0008,8860.0
2016-01-12 11:35:00,75.72,75.72,75.55,75.55,1400.0,62.0008,62.0008,61.8616,61.8616,1400.0
2016-01-12 11:40:00,75.61,75.93,75.55,75.93,4155.0,61.9107,62.1727,61.8616,62.1727,4155.0
2016-01-12 11:45:00,75.97,75.98,75.71,75.98,7672.0,62.2055,62.2137,61.9926,62.2137,7672.0
2016-01-12 11:50:00,75.9,76.04,75.9,75.96,3484.0,62.1482,62.2628,62.1482,62.1973,3484.0
2016-01-12 11:55:00,75.93,75.94,75.66,75.78,10570.0,62.1727,62.1809,61.9517,62.0499,10570.0
2016-01-12 12:00:00,75.83,76.01,75.83,76.01,2441.0,62.0909,62.2382,62.0909,62.2382,2441.0
2016-01-12 12:05:00,75.99,76.14,75.92,75.98,4959.0,62.2219,62.3447,62.1645,62.2137,4959.0
2016-01-12 12:10:00,76.03,76.04,75.77,75.81,4100.0,62.2546,62.2628,62.0417,62.0745,4100.0
2016-01-12 12:15:00,75.79,75.79,75.55,75.55,1549.0,62.0581,62.0581,61.8616,61.8616,1549.0
2016-01-12 12:20:00,75.5,75.5,75.32,75.32,4078.0,61.8206,61.8206,61.6733,61.6733,4078.0
2016-01-12 12:25:00,75.34,75.48,75.34,75.37,5525.0,61.6896,61.8043,61.6896,61.7142,5525.0
2016-01-12 12:30:00,75.34,75.38,75.11,75.12,16125.0,61.6896,61.7224,61.5013,61.5095,16125.0
2016-01-12 12:35:00,75.14,75.18,75.08,75.08,3867.0,61.5259,61.5586,61.4767,61.4767,3867.0
2016-01-12 12:40:00,75.08,75.1,74.9,74.92,15017.0,61.4767,61.4931,61.3294,61.3457,15017.0
2016-01-12 12:45:00,74.93,74.94,74.79,74.83,30593.0,61.3539,61.3621,61.2393,61.272,30593.0
2016-01-12 12:50:00,74.82,74.82,74.51,74.57,12173.0,61.2638,61.2638,61.01,61.0591,12173.0
2016-01-12 12:55:00,74.56,74.56,74.45,74.51,15191.0,61.051,61.051,60.9609,61.01,15191.0
2016-01-12 13:00:00,74.45,74.57,74.45,74.5,20123.0,60.9609,61.0591,60.9609,61.0018,20123.0
2016-01-12 13:05:00,74.5,74.51,74.42,74.5,23262.0,61.0018,61.01,60.9363,61.0018,23262.0
2016-01-12 13:10:00,74.54,74.75,74.51,74.69,13561.0,61.0346,61.2065,61.01,61.1574,13561.0
2016-01-12 13:15:00,74.63,74.66,74.41,74.53,15704.0,61.1083,61.1328,60.9281,61.0264,15704.0
2016-01-12 13:20:00,74.59,74.64,74.46,74.49,4800.0,61.0755,61.1165,60.9691,60.9936,4800.0
2016-01-12 13:25:00,74.53,74.54,74.48,74.54,2241.0,61.0264,61.0346,60.9855,61.0346,2241.0
2016-01-12 13:30:00,74.57,74.76,74.52,74.72,17206.0,61.0591,61.2147,61.0182,61.182,17206.0
2016-01-12 13:35:00,74.68,74.71,74.49,74.57,19800.0,61.1492,61.1738,60.9936,61.0591,19800.0
2016-01-12 13:40:00,74.57,74.63,74.54,74.63,4829.0,61.0591,61.1083,61.0346,61.1083,4829.0
2016-01-12 13:45:00,74.63,74.68,74.56,74.59,5755.0,61.1083,61.1492,61.051,61.0755,5755.0
2016-01-12 13:50:00,74.62,74.64,74.53,74.59,4847.0,61.1001,61.1165,61.0264,61.0755,4847.0
2016-01-12 13:55:00,74.59,74.6,74.36,74.36,7349.0,61.0755,61.0837,60.8872,60.8872,7349.0
2016-01-12 14:00:00,74.35,74.41,74.19,74.19,14860.0,60.879,60.9281,60.748,60.748,14860.0
2016-01-12 14:05:00,74.22,74.22,74.0,74.0,13662.0,60.7726,60.7726,60.5924,60.5924,13662.0
2016-01-12 14:10:00,74.02,74.11,74.0,74.08,13795.0,60.6088,60.6825,60.5924,60.6579,13795.0
2016-01-12 14:15:00,74.09,74.09,73.6,73.64,31805.0,60.6661,60.6661,60.2649,60.2976,31805.0
2016-01-12 14:20:00,73.7,74.01,73.67,74.01,16762.0,60.3468,60.6006,60.3222,60.6006,16762.0
2016-01-12 14:25:00,74.04,74.21,73.91,73.91,14680.0,60.6252,60.7644,60.5187,60.5187,14680.0
2016-01-12 14:30:00,73.94,74.01,73.88,73.97,7087.0,60.5433,60.6006,60.4942,60.5679,7087.0
2016-01-12 14:35:00,73.98,74.11,73.96,74.06,34492.0,60.576,60.6825,60.5597,60.6415,34492.0
2016-01-12 14:40:00,74.07,74.1,73.99,74.0,40789.0,60.6497,60.6743,60.5842,60.5924,40789.0
2016-01-12 14:45:00,74.0,74.19,73.95,74.13,10294.0,60.5924,60.748,60.5515,60.6989,10294.0
2016-01-12 14:50:00,74.13,74.25,74.09,74.25,10400.0,60.6989,60.7971,60.6661,60.7971,10400.0
2016-01-12 14:55:00,74.27,74.27,74.05,74.08,53497.0,60.8135,60.8135,60.6334,60.6579,53497.0
2016-01-12 15:00:00,74.13,74.15,74.05,74.06,38520.0,60.6989,60.7152,60.6334,60.6415,38520.0
2016-01-12 15:05:00,74.07,74.23,74.05,74.16,12675.0,60.6497,60.7807,60.6334,60.7234,12675.0
2016-01-12 15:10:00,74.17,74.19,74.01,74.05,43571.0,60.7316,60.748,60.6006,60.6334,43571.0
2016-01-12 15:15:00,74.09,74.32,74.07,74.31,12658.0,60.6661,60.8544,60.6497,60.8463,12658.0
2016-01-12 15:20:00,74.38,74.66,74.38,74.66,23232.0,60.9036,61.1328,60.9036,61.1328,23232.0
2016-01-12 15:25:00,74.66,74.81,74.63,74.63,50537.0,61.1328,61.2557,61.1083,61.1083,50537.0
2016-01-12 15:30:00,74.63,74.73,74.5,74.68,15230.0,61.1083,61.1902,61.0018,61.1492,15230.0
2016-01-12 15:35:00,74.66,74.99,74.66,74.83,13621.0,61.1328,61.403,61.1328,61.272,13621.0
2016-01-12 15:40:00,74.83,74.9,74.69,74.86,144299.0,61.272,61.3294,61.1574,61.2966,144299.0
2016-01-12 15:45:00,74.85,74.98,74.81,74.91,62565.0,61.2884,61.3949,61.2557,61.3375,62565.0
2016-01-12 15:50:00,74.9,75.13,74.84,75.1,56846.0,61.3294,61.5177,61.2802,61.4931,56846.0
2016-01-12 15:55:00,75.1,76.01,75.09,75.84,256277.0,61.4931,62.2382,61.4849,62.099,256277.0
2016-01-13 09:30:00,76.16,76.49,75.77,75.77,21761.0,62.3611,62.6313,62.0417,62.0417,21761.0
2016-01-13 09:35:00,75.93,76.4,75.77,76.32,8120.0,62.1727,62.5576,62.0417,62.4921,8120.0
2016-01-13 09:40:00,76.33,76.48,76.16,76.19,11808.0,62.5003,62.6231,62.3611,62.3856,11808.0
2016-01-13 09:45:00,75.96,76.06,75.64,75.81,11984.0,62.1973,62.2792,61.9353,62.0745,11984.0
2016-01-13 09:50:00,75.83,75.86,75.18,75.26,12699.0,62.0909,62.1154,61.5586,61.6241,12699.0
2016-01-13 09:55:00,75.26,75.69,75.26,75.4,13328.0,61.6241,61.9762,61.6241,61.7388,13328.0
2016-01-13 10:00:00,75.4,75.45,75.11,75.21,46261.0,61.7388,61.7797,61.5013,61.5832,46261.0
2016-01-13 10:05:00,75.21,75.25,74.72,74.96,21338.0,61.5832,61.6159,61.182,61.3785,21338.0
2016-01-13 10:10:00,74.88,74.95,74.4,74.51,18374.0,61.313,61.3703,60.9199,61.01,18374.0
2016-01-13 10:15:00,74.44,74.51,74.15,74.19,27546.0,60.9527,61.01,60.7152,60.748,27546.0
2016-01-13 10:20:00,74.2,74.2,74.06,74.08,8177.0,60.7562,60.7562,60.6415,60.6579,8177.0
2016-01-13 10:25:00,74.07,74.13,73.88,73.97,13916.0,60.6497,60.6989,60.4942,60.5679,13916.0
2016-01-13 10:30:00,73.97,73.97,73.67,73.67,11495.0,60.5679,60.5679,60.3222,60.3222,11495.0
2016-01-13 10:35:00,73.68,73.71,73.35,73.35,14487.0,60.3304,60.355,60.0602,60.0602,14487.0
2016-01-13 10:40:00,73.34,73.44,73.29,73.36,27361.0,60.052,60.1339,60.0111,60.0684,27361.0
2016-01-13 10:45:00,73.35,73.56,73.21,73.56,34395.0,60.0602,60.2321,59.9456,60.2321,34395.0
2016-01-13 10:50:00,73.58,73.64,73.17,73.17,23117.0,60.2485,60.2976,59.9128,59.9128,23117.0
2016-01-13 10:55:00,73.17,73.22,73.02,73.22,16163.0,59.9128,59.9537,59.79,59.9537,16163.0
2016-01-13 11:00:00,73.17,73.2,72.95,72.95,12780.0,59.9128,59.9374,59.7327,59.7327,12780.0
2016-01-13 11:05:00,72.99,73.0,72.65,72.69,10847.0,59.7654,59.7736,59.487,59.5198,10847.0
2016-01-13 11:10:00,72.69,72.93,72.6,72.89,45040.0,59.5198,59.7163,59.4461,59.6835,45040.0
2016-01-13 11:15:00,72.92,73.26,72.89,73.24,13455.0,59.7081,59.9865,59.6835,59.9701,13455.0
2016-01-13 11:20:00,73.29,73.48,72.98,73.09,20175.0,60.0111,60.1666,59.7572,59.8473,20175.0
2016-01-13 11:25:00,73.11,73.12,72.91,72.95,5285.0,59.8637,59.8719,59.6999,59.7327,5285.0
2016-01-13 11:30:00,72.99,73.05,72.85,73.05,11794.0,59.7654,59.8145,59.6508,59.8145,11794.0
2016-01-13 11:35:00,73.05,73.2,73.05,73.07,6645.0,59.8145,59.9374,59.8145,59.8309,6645.0
2016-01-13 11:40:00,73.06,73.18,72.98,72.98,6070.0,59.8227,59.921,59.7572,59.7572,6070.0
2016-01-13 11:45:00,72.98,72.99,72.58,72.63,10142.0,59.7572,59.7654,59.4297,59.4706,10142.0
2016-01-13 11:50:00,72.64,72.76,72.59,72.59,6862.0,59.4788,59.5771,59.4379,59.4379,6862.0
2016-01-13 11:55:00,72.59,72.66,72.41,72.42,14392.0,59.4379,59.4952,59.2905,59.2987,14392.0
2016-01-13 12:00:00,72.43,72.46,72.1,72.15,10100.0,59.3069,59.3314,59.0367,59.0776,10100.0
2016-01-13 12:05:00,72.1,72.12,71.93,71.93,30881.0,59.0367,59.053,58.8975,58.8975,30881.0
2016-01-13 12:10:00,71.93,72.09,71.66,71.95,20550.0,58.8975,59.0285,58.6764,58.9138,20550.0
2016-01-13 12:15:00,71.94,71.99,71.67,71.69,13817.0,58.9057,58.9466,58.6846,58.701,13817.0
2016-01-13 12:20:00,71.66,71.69,71.51,71.59,12205.0,58.6764,58.701,58.5536,58.6191,12205.0
2016-01-13 12:25:00,71.62,71.77,71.61,71.71,8088.0,58.6436,58.7665,58.6354,58.7173,8088.0
2016-01-13 12:30:00,71.72,71.72,71.54,71.56,10172.0,58.7255,58.7255,58.5781,58.5945,10172.0
2016-01-13 12:35:00,71.6,71.69,71.53,71.56,11987.0,58.6273,58.701,58.5699,58.5945,11987.0
2016-01-13 12:40:00,71.53,71.62,71.47,71.55,17435.0,58.5699,58.6436,58.5208,58.5863,17435.0
2016-01-13 12:45:00,71.51,71.56,71.43,71.47,7808.0,58.5536,58.5945,58.4881,58.5208,7808.0
2016-01-13 12:50:00,71.47,71.51,71.21,71.26,11026.0,58.5208,58.5536,58.3079,58.3489,11026.0
2016-01-13 12:55:00,71.28,71.33,71.15,71.2,11038.0,58.3652,58.4062,58.2588,58.2997,11038.0
2016-01-13 13:00:00,71.23,71.31,71.18,71.22,5073.0,58.3243,58.3898,58.2834,58.3161,5073.0
2016-01-13 13:05:00,71.22,71.5,71.22,71.5,6750.0,58.3161,58.5454,58.3161,58.5454,6750.0
2016-01-13 13:10:00,71.42,71.47,71.27,71.27,5225.0,58.4799,58.5208,58.3571,58.3571,5225.0
2016-01-13 13:15:00,71.26,71.35,71.17,71.35,11190.0,58.3489,58.4226,58.2752,58.4226,11190.0
2016-01-13 13:20:00,71.29,71.3,71.1,71.3,9450.0,58.3734,58.3816,58.2179,58.3816,9450.0
2016-01-13 13:25:00,71.3,71.4,71.27,71.39,10416.0,58.3816,58.4635,58.3571,58.4553,10416.0
2016-01-13 13:30:00,71.39,71.45,71.22,71.23,13441.0,58.4553,58.5044,58.3161,58.3243,13441.0
2016-01-13 13:35:00,71.26,71.27,70.93,70.93,11989.0,58.3489,58.3571,58.0787,58.0787,11989.0
2016-01-13 13:40:00,70.92,71.0,70.83,70.83,12107.0,58.0705,58.136,57.9968,57.9968,12107.0
2016-01-13 13:45:00,70.82,70.93,70.74,70.84,15527.0,57.9886,58.0787,57.9231,58.005,15527.0
2016-01-13 13:50:00,70.85,71.1,70.85,70.96,10643.0,58.0131,58.2179,58.0131,58.1032,10643.0
2016-01-13 13:55:00,71.0,71.03,70.87,70.88,7123.0,58.136,58.1605,58.0295,58.0377,7123.0
2016-01-13 14:00:00,70.87,70.89,70.75,70.84,17683.0,58.0295,58.0459,57.9313,58.005,17683.0
2016-01-13 14:05:00,70.86,70.87,70.72,70.82,20436.0,58.0213,58.0295,57.9067,57.9886,20436.0
2016-01-13 14:10:00,70.84,70.85,70.71,70.72,26073.0,58.005,58.0131,57.8985,57.9067,26073.0
2016-01-13 14:15:00,70.73,70.77,70.58,70.6,15117.0,57.9149,57.9476,57.7921,57.8084,15117.0
2016-01-13 14:20:00,70.65,70.74,70.56,70.71,12917.0,57.8494,57.9231,57.7757,57.8985,12917.0
2016-01-13 14:25:00,70.69,70.8,70.61,70.79,17050.0,57.8821,57.9722,57.8166,57.964,17050.0
2016-01-13 14:30:00,70.78,70.82,70.22,70.22,19581.0,57.9558,57.9886,57.4973,57.4973,19581.0
2016-01-13 14:35:00,70.22,70.37,70.13,70.23,18744.0,57.4973,57.6201,57.4236,57.5055,18744.0
2016-01-13 14:40:00,70.24,70.32,70.09,70.13,14387.0,57.5137,57.5792,57.3908,57.4236,14387.0
2016-01-13 14:45:00,70.14,70.23,70.12,70.22,14323.0,57.4318,57.5055,57.4154,57.4973,14323.0
2016-01-13 14:50:00,70.24,70.68,70.21,70.67,19526.0,57.5137,57.8739,57.4891,57.8658,19526.0
2016-01-13 14:55:00,70.68,70.74,70.5,70.5,16570.0,57.8739,57.9231,57.7266,57.7266,16570.0
2016-01-13 15:00:00,70.5,70.56,70.46,70.54,20000.0,57.7266,57.7757,57.6938,57.7593,20000.0
2016-01-13 15:05:00,70.54,70.88,70.52,70.77,30143.0,57.7593,58.0377,57.7429,57.9476,30143.0
2016-01-13 15:10:00,70.78,70.91,70.72,70.73,31964.0,57.9558,58.0623,57.9067,57.9149,31964.0
2016-01-13 15:15:00,70.74,71.16,70.74,71.13,24028.0,57.9231,58.267,57.9231,58.2424,24028.0
2016-01-13 15:20:00,71.11,71.15,71.0,71.09,31972.0,58.226,58.2588,58.136,58.2097,31972.0
2016-01-13 15:25:00,71.07,71.25,71.04,71.18,30410.0,58.1933,58.3407,58.1687,58.2834,30410.0
2016-01-13 15:30:00,71.2,71.66,71.2,71.65,45720.0,58.2997,58.6764,58.2997,58.6682,45720.0
2016-01-13 15:35:00,71.67,71.82,71.52,71.82,41307.0,58.6846,58.8074,58.5618,58.8074,41307.0
2016-01-13 15:40:00,71.85,71.92,71.68,71.7,44762.0,58.832,58.8893,58.6928,58.7091,44762.0
2016-01-13 15:45:00,71.69,71.72,71.49,71.52,54848.0,58.701,58.7255,58.5372,58.5618,54848.0
2016-01-13 15:50:00,71.47,71.59,71.29,71.58,75419.0,58.5208,58.6191,58.3734,58.6109,75419.0
2016-01-13 15:55:00,71.58,71.67,71.41,71.44,131968.0,58.6109,58.6846,58.4717,58.4962,131968.0
2016-01-14 09:30:00,71.5,72.42,71.47,72.23,58060.0,58.5454,59.2987,58.5208,59.1431,58060.0
2016-01-14 09:35:00,72.23,72.35,71.49,71.5,20755.0,59.1431,59.2414,58.5372,58.5454,20755.0
2016-01-14 09:40:00,71.55,72.56,71.51,72.48,19369.0,58.5863,59.4133,58.5536,59.3478,19369.0
2016-01-14 09:45:00,72.41,72.42,71.97,72.08,15032.0,59.2905,59.2987,58.9302,59.0203,15032.0
2016-01-14 09:50:00,72.03,72.22,71.76,71.76,11987.0,58.9794,59.1349,58.7583,58.7583,11987.0
2016-01-14 09:55:00,71.75,71.81,71.46,71.5,14852.0,58.7501,58.7992,58.5126,58.5454,14852.0
2016-01-14 10:00:00,71.53,71.74,71.46,71.67,16354.0,58.5699,58.7419,58.5126,58.6846,16354.0
2016-01-14 10:05:00,71.61,71.92,71.57,71.57,23147.0,58.6354,58.8893,58.6027,58.6027,23147.0
2016-01-14 10:10:00,71.63,72.16,71.49,72.03,30953.0,58.6518,59.0858,58.5372,58.9794,30953.0
2016-01-14 10:15:00,72.02,72.41,72.02,72.41,20951.0,58.9712,59.2905,58.9712,59.2905,20951.0
2016-01-14 10:20:00,72.43,72.91,72.37,72.87,22014.0,59.3069,59.6999,59.2577,59.6672,22014.0
2016-01-14 10:25:00,72.82,73.0,72.63,72.96,19942.0,59.6262,59.7736,59.4706,59.7409,19942.0
2016-01-14 10:30:00,72.96,73.37,72.96,73.27,23071.0,59.7409,60.0766,59.7409,59.9947,23071.0
2016-01-14 10:35:00,73.32,73.43,73.02,73.08,12377.0,60.0356,60.1257,59.79,59.8391,12377.0
2016-01-14 10:40:00,73.04,73.55,72.96,73.53,27797.0,59.8064,60.224,59.7409,60.2076,27797.0
2016-01-14 10:45:00,73.59,73.6,73.41,73.6,17426.0,60.2567,60.2649,60.1093,60.2649,17426.0
2016-01-14 10:50:00,73.56,73.6,73.19,73.19,19115.0,60.2321,60.2649,59.9292,59.9292,19115.0
2016-01-14 10:55:00,73.2,73.29,73.0,73.2,26047.0,59.9374,60.0111,59.7736,59.9374,26047.0
2016-01-14 11:00:00,73.13,73.39,72.63,72.64,10495.0,59.88,60.0929,59.4706,59.4788,10495.0
2016-01-14 11:05:00,72.64,72.94,72.58,72.63,15066.0,59.4788,59.7245,59.4297,59.4706,15066.0
2016-01-14 11:10:00,72.57,72.69,72.46,72.59,12950.0,59.4215,59.5198,59.3314,59.4379,12950.0
2016-01-14 11:15:00,72.59,73.07,72.51,72.51,17530.0,59.4379,59.8309,59.3724,59.3724,17530.0
2016-01-14 11:20:00,72.42,72.46,72.25,72.29,7434.0,59.2987,59.3314,59.1595,59.1922,7434.0
2016-01-14 11:25:00,72.31,72.37,71.98,72.31,12304.0,59.2086,59.2577,58.9384,59.2086,12304.0
2016-01-14 11:30:00,72.29,72.5,72.21,72.21,10029.0,59.1922,59.3642,59.1267,59.1267,10029.0
2016-01-14 11:35:00,72.27,72.43,72.22,72.22,6976.0,59.1759,59.3069,59.1349,59.1349,6976.0
2016-01-14 11:40:00,72.23,72.29,72.14,72.15,10656.0,59.1431,59.1922,59.0694,59.0776,10656.0
2016-01-14 11:45:00,72.16,72.5,72.16,72.32,9463.0,59.0858,59.3642,59.0858,59.2168,9463.0
2016-01-14 11:50:00,72.29,72.42,72.2,72.2,6901.0,59.1922,59.2987,59.1186,59.1186,6901.0
2016-01-14 11:55:00,72.2,72.31,72.16,72.2,10031.0,59.1186,59.2086,59.0858,59.1186,10031.0
2016-01-14 12:00:00,72.19,72.42,72.13,72.36,7000.0,59.1104,59.2987,59.0612,59.2496,7000.0
2016-01-14 12:05:00,72.37,72.37,71.8,71.83,11547.0,59.2577,59.2577,58.791,58.8156,11547.0
2016-01-14 12:10:00,71.81,71.85,71.58,71.65,21351.0,58.7992,58.832,58.6109,58.6682,21351.0
2016-01-14 12:15:00,71.62,71.91,71.6,71.81,17440.0,58.6436,58.8811,58.6273,58.7992,17440.0
2016-01-14 12:20:00,71.84,72.11,71.83,72.11,14215.0,58.8238,59.0449,58.8156,59.0449,14215.0
2016-01-14 12:25:00,72.22,72.22,71.78,71.78,4737.0,59.1349,59.1349,58.7746,58.7746,4737.0
2016-01-14 12:30:00,71.82,71.91,71.76,71.86,7747.0,58.8074,58.8811,58.7583,58.8402,7747.0
2016-01-14 12:35:00,71.79,72.08,71.79,72.07,8974.0,58.7828,59.0203,58.7828,59.0121,8974.0
2016-01-14 12:40:00,72.11,72.45,72.11,72.24,9001.0,59.0449,59.3233,59.0449,59.1513,9001.0
2016-01-14 12:45:00,72.2,72.43,72.13,72.18,20275.0,59.1186,59.3069,59.0612,59.1022,20275.0
2016-01-14 12:50:00,72.24,72.29,72.17,72.25,6638.0,59.1513,59.1922,59.094,59.1595,6638.0
2016-01-14 12:55:00,72.24,72.29,72.11,72.11,5079.0,59.1513,59.1922,59.0449,59.0449,5079.0
2016-01-14 13:00:00,72.11,72.11,71.94,72.03,8506.0,59.0449,59.0449,58.9057,58.9794,8506.0
2016-01-14 13:05:00,72.08,72.43,72.08,72.38,10376.0,59.0203,59.3069,59.0203,59.2659,10376.0
2016-01-14 13:10:00,72.38,72.76,72.38,72.74,10000.0,59.2659,59.5771,59.2659,59.5607,10000.0
2016-01-14 13:15:00,72.73,73.0,72.7,73.0,31776.0,59.5525,59.7736,59.528,59.7736,31776.0
2016-01-14 13:20:00,73.01,73.12,72.92,72.99,19957.0,59.7818,59.8719,59.7081,59.7654,19957.0
2016-01-14 13:25:00,72.95,73.03,72.91,72.98,12154.0,59.7327,59.7982,59.6999,59.7572,12154.0
2016-01-14 13:30:00,72.95,73.06,72.93,73.0,12477.0,59.7327,59.8227,59.7163,59.7736,12477.0
2016-01-14 13:35:00,73.03,73.12,72.53,72.57,45034.0,59.7982,59.8719,59.3888,59.4215,45034.0
2016-01-14 13:40:00,72.62,72.67,72.33,72.33,8839.0,59.4625,59.5034,59.225,59.225,8839.0
2016-01-14 13:45:00,72.32,72.33,72.11,72.12,20649.0,59.2168,59.225,59.0449,59.053,20649.0
2016-01-14 13:50:00,72.12,72.23,71.99,72.23,11019.0,59.053,59.1431,58.9466,59.1431,11019.0
2016-01-14 13:55:00,72.17,72.38,72.17,72.37,13069.0,59.094,59.2659,59.094,59.2577,13069.0
2016-01-14 14:00:00,72.4,72.55,72.18,72.18,16713.0,59.2823,59.4051,59.1022,59.1022,16713.0
2016-01-14 14:05:00,72.19,72.21,72.1,72.19,13097.0,59.1104,59.1267,59.0367,59.1104,13097.0
2016-01-14 14:10:00,72.17,72.25,72.1,72.16,35321.0,59.094,59.1595,59.0367,59.0858,35321.0
2016-01-14 14:15:00,72.19,72.37,72.17,72.23,14835.0,59.1104,59.2577,59.094,59.1431,14835.0
2016-01-14 14:20:00,72.23,72.24,71.8,71.92,22311.0,59.1431,59.1513,58.791,58.8893,22311.0
2016-01-14 14:25:00,71.94,72.14,71.91,72.14,13617.0,58.9057,59.0694,58.8811,59.0694,13617.0
2016-01-14 14:30:00,72.16,72.25,72.13,72.17,8606.0,59.0858,59.1595,59.0612,59.094,8606.0
2016-01-14 14:35:00,72.14,72.14,71.98,71.98,7526.0,59.0694,59.0694,58.9384,58.9384,7526.0
2016-01-14 14:40:00,72.0,72.04,71.87,71.88,11060.0,58.9548,58.9875,58.8483,58.8565,11060.0
2016-01-14 14:45:00,71.88,72.16,71.88,72.09,14905.0,58.8565,59.0858,58.8565,59.0285,14905.0
2016-01-14 14:50:00,72.06,72.3,72.06,72.22,6934.0,59.0039,59.2004,59.0039,59.1349,6934.0
2016-01-14 14:55:00,72.22,72.33,72.14,72.28,22615.0,59.1349,59.225,59.0694,59.1841,22615.0
2016-01-14 15:00:00,72.25,72.31,72.22,72.22,3745.0,59.1595,59.2086,59.1349,59.1349,3745.0
2016-01-14 15:05:00,72.22,72.29,72.16,72.16,9883.0,59.1349,59.1922,59.0858,59.0858,9883.0
2016-01-14 15:10:00,72.19,72.29,72.18,72.2,13963.0,59.1104,59.1922,59.1022,59.1186,13963.0
2016-01-14 15:15:00,72.21,72.35,72.2,72.32,14353.0,59.1267,59.2414,59.1186,59.2168,14353.0
2016-01-14 15:20:00,72.31,72.35,72.3,72.32,13956.0,59.2086,59.2414,59.2004,59.2168,13956.0
2016-01-14 15:25:00,72.31,72.34,72.14,72.15,23208.0,59.2086,59.2332,59.0694,59.0776,23208.0
2016-01-14 15:30:00,72.16,72.18,71.85,71.86,23390.0,59.0858,59.1022,58.832,58.8402,23390.0
2016-01-14 15:35:00,71.87,71.91,71.65,71.68,39043.0,58.8483,58.8811,58.6682,58.6928,39043.0
2016-01-14 15:40:00,71.68,71.93,71.66,71.91,22394.0,58.6928,58.8975,58.6764,58.8811,22394.0
2016-01-14 15:45:00,71.91,72.15,71.65,71.7,60367.0,58.8811,59.0776,58.6682,58.7091,60367.0
2016-01-14 15:50:00,71.71,72.2,71.69,72.15,99750.0,58.7173,59.1186,58.701,59.0776,99750.0
2016-01-14 15:55:00,72.16,72.24,71.79,72.15,149036.0,59.0858,59.1513,58.7828,59.0776,149036.0
2016-01-15 09:30:00,70.23,70.55,70.18,70.3,5479.0,57.5055,57.7675,57.4645,57.5628,5479.0
2016-01-15 09:35:00,70.57,71.45,70.33,70.69,138716.0,57.7839,58.5044,57.5874,57.8821,138716.0
2016-01-15 09:40:00,70.69,70.84,70.51,70.64,11475.0,57.8821,58.005,57.7348,57.8412,11475.0
2016-01-15 09:45:00,70.64,71.04,70.51,70.98,25125.0,57.8412,58.1687,57.7348,58.1196,25125.0
2016-01-15 09:50:00,71.0,71.04,70.8,71.04,12929.0,58.136,58.1687,57.9722,58.1687,12929.0
2016-01-15 09:55:00,71.09,71.33,70.95,71.13,15435.0,58.2097,58.4062,58.095,58.2424,15435.0
2016-01-15 10:00:00,71.07,71.24,70.92,71.21,18425.0,58.1933,58.3325,58.0705,58.3079,18425.0
2016-01-15 10:05:00,71.17,71.6,71.15,71.45,9671.0,58.2752,58.6273,58.2588,58.5044,9671.0
2016-01-15 10:10:00,71.51,71.55,71.0,71.13,9666.0,58.5536,58.5863,58.136,58.2424,9666.0
2016-01-15 10:15:00,71.13,71.31,71.08,71.3,7750.0,58.2424,58.3898,58.2015,58.3816,7750.0
2016-01-15 10:20:00,71.32,71.42,71.26,71.33,8825.0,58.398,58.4799,58.3489,58.4062,8825.0
2016-01-15 10:25:00,71.3,71.37,71.05,71.06,8512.0,58.3816,58.4389,58.1769,58.1851,8512.0
2016-01-15 10:30:00,71.06,71.3,70.99,71.29,37757.0,58.1851,58.3816,58.1278,58.3734,37757.0
2016-01-15 10:35:00,71.3,71.41,71.09,71.23,21646.0,58.3816,58.4717,58.2097,58.3243,21646.0
2016-01-15 10:40:00,71.27,71.27,70.96,71.02,13415.0,58.3571,58.3571,58.1032,58.1523,13415.0
2016-01-15 10:45:00,71.03,71.21,70.99,71.21,107157.0,58.1605,58.3079,58.1278,58.3079,107157.0
2016-01-15 10:50:00,71.13,71.26,70.95,71.04,20678.0,58.2424,58.3489,58.095,58.1687,20678.0
2016-01-15 10:55:00,71.06,71.1,70.81,70.81,14580.0,58.1851,58.2179,57.9804,57.9804,14580.0
2016-01-15 11:00:00,70.85,71.19,70.82,71.19,30005.0,58.0131,58.2915,57.9886,58.2915,30005.0
2016-01-15 11:05:00,71.09,71.23,70.83,71.13,12399.0,58.2097,58.3243,57.9968,58.2424,12399.0
2016-01-15 11:10:00,71.11,71.13,70.88,70.98,11239.0,58.226,58.2424,58.0377,58.1196,11239.0
2016-01-15 11:15:00,70.99,71.22,70.99,71.14,7981.0,58.1278,58.3161,58.1278,58.2506,7981.0
2016-01-15 11:20:00,71.2,71.2,70.88,70.91,12927.0,58.2997,58.2997,58.0377,58.0623,12927.0
2016-01-15 11:25:00,70.99,71.14,70.83,71.03,14084.0,58.1278,58.2506,57.9968,58.1605,14084.0
2016-01-15 11:30:00,71.04,71.27,70.73,71.07,75560.0,58.1687,58.3571,57.9149,58.1933,75560.0
2016-01-15 11:35:00,71.01,71.14,70.95,71.03,11088.0,58.1442,58.2506,58.095,58.1605,11088.0
2016-01-15 11:40:00,71.05,71.09,70.99,71.07,5676.0,58.1769,58.2097,58.1278,58.1933,5676.0
2016-01-15 11:45:00,71.05,71.18,71.02,71.06,8022.0,58.1769,58.2834,58.1523,58.1851,8022.0
2016-01-15 11:50:00,71.0,71.04,70.98,71.0,25939.0,58.136,58.1687,58.1196,58.136,25939.0
2016-01-15 11:55:00,71.02,71.17,70.98,71.08,27585.0,58.1523,58.2752,58.1196,58.2015,27585.0
2016-01-15 12:00:00,71.11,71.11,70.99,71.08,18164.0,58.226,58.226,58.1278,58.2015,18164.0
2016-01-15 12:05:00,71.08,71.15,71.06,71.14,6650.0,58.2015,58.2588,58.1851,58.2506,6650.0
2016-01-15 12:10:00,71.12,71.24,70.99,70.99,15234.0,58.2342,58.3325,58.1278,58.1278,15234.0
2016-01-15 12:15:00,70.99,71.08,70.98,71.03,11799.0,58.1278,58.2015,58.1196,58.1605,11799.0
2016-01-15 12:20:00,71.0,71.06,70.99,71.03,6882.0,58.136,58.1851,58.1278,58.1605,6882.0
2016-01-15 12:25:00,71.0,71.09,70.93,71.05,6785.0,58.136,58.2097,58.0787,58.1769,6785.0
2016-01-15 12:30:00,71.11,71.11,70.92,71.07,11702.0,58.226,58.226,58.0705,58.1933,11702.0
2016-01-15 12:35:00,71.11,71.11,71.02,71.03,8032.0,58.226,58.226,58.1523,58.1605,8032.0
2016-01-15 12:40:00,71.02,71.14,70.92,71.13,6360.0,58.1523,58.2506,58.0705,58.2424,6360.0
2016-01-15 12:45:00,71.16,71.52,71.14,71.45,12013.0,58.267,58.5618,58.2506,58.5044,12013.0
2016-01-15 12:50:00,71.52,71.52,71.26,71.4,31265.0,58.5618,58.5618,58.3489,58.4635,31265.0
2016-01-15 12:55:00,71.4,71.51,71.4,71.51,5888.0,58.4635,58.5536,58.4635,58.5536,5888.0
2016-01-15 13:00:00,71.45,71.49,71.35,71.39,16159.0,58.5044,58.5372,58.4226,58.4553,16159.0
2016-01-15 13:05:00,71.38,71.43,70.99,71.03,16090.0,58.4471,58.4881,58.1278,58.1605,16090.0
2016-01-15 13:10:00,71.05,71.33,71.05,71.16,9316.0,58.1769,58.4062,58.1769,58.267,9316.0
2016-01-15 13:15:00,71.18,71.35,71.08,71.35,6344.0,58.2834,58.4226,58.2015,58.4226,6344.0
2016-01-15 13:20:00,71.24,71.3,71.13,71.14,4091.0,58.3325,58.3816,58.2424,58.2506,4091.0
2016-01-15 13:25:00,71.17,71.44,71.07,71.44,9969.0,58.2752,58.4962,58.1933,58.4962,9969.0
2016-01-15 13:30:00,71.42,71.43,71.24,71.33,4651.0,58.4799,58.4881,58.3325,58.4062,4651.0
2016-01-15 13:35:00,71.41,71.5,71.07,71.08,6900.0,58.4717,58.5454,58.1933,58.2015,6900.0
2016-01-15 13:40:00,71.07,71.61,71.05,71.45,25894.0,58.1933,58.6354,58.1769,58.5044,25894.0
2016-01-15 13:45:00,71.48,71.68,71.36,71.51,6721.0,58.529,58.6928,58.4307,58.5536,6721.0
2016-01-15 13:50:00,71.46,71.85,71.42,71.74,6927.0,58.5126,58.832,58.4799,58.7419,6927.0
2016-01-15 13:55:00,71.67,71.83,71.58,71.77,9408.0,58.6846,58.8156,58.6109,58.7665,9408.0
2016-01-15 14:00:00,71.77,71.77,71.58,71.67,17157.0,58.7665,58.7665,58.6109,58.6846,17157.0
2016-01-15 14:05:00,71.66,71.78,71.6,71.78,3581.0,58.6764,58.7746,58.6273,58.7746,3581.0
2016-01-15 14:10:00,71.75,71.95,71.74,71.93,6670.0,58.7501,58.9138,58.7419,58.8975,6670.0
2016-01-15 14:15:00,71.95,71.95,71.62,71.76,18155.0,58.9138,58.9138,58.6436,58.7583,18155.0
2016-01-15 14:20:00,71.8,71.8,71.52,71.6,9231.0,58.791,58.791,58.5618,58.6273,9231.0
2016-01-15 14:25:00,71.61,71.62,71.31,71.31,40731.0,58.6354,58.6436,58.3898,58.3898,40731.0
2016-01-15 14:30:00,71.24,71.52,71.2,71.46,14514.0,58.3325,58.5618,58.2997,58.5126,14514.0
2016-01-15 14:35:00,71.48,71.48,71.23,71.32,9912.0,58.529,58.529,58.3243,58.398,9912.0
2016-01-15 14:40:00,71.32,71.51,71.32,71.42,15739.0,58.398,58.5536,58.398,58.4799,15739.0
2016-01-15 14:45:00,71.39,71.57,71.36,71.52,2896.0,58.4553,58.6027,58.4307,58.5618,2896.0
2016-01-15 14:50:00,71.56,71.86,71.56,71.78,11300.0,58.5945,58.8402,58.5945,58.7746,11300.0
2016-01-15 14:55:00,71.81,71.86,71.64,71.72,11109.0,58.7992,58.8402,58.66,58.7255,11109.0
2016-01-15 15:00:00,71.68,71.73,71.56,71.73,6542.0,58.6928,58.7337,58.5945,58.7337,6542.0
2016-01-15 15:05:00,71.72,71.87,71.68,71.78,12279.0,58.7255,58.8483,58.6928,58.7746,12279.0
2016-01-15 15:10:00,71.79,71.79,71.69,71.76,6127.0,58.7828,58.7828,58.701,58.7583,6127.0
2016-01-15 15:15:00,71.77,71.79,71.5,71.59,6122.0,58.7665,58.7828,58.5454,58.6191,6122.0
2016-01-15 15:20:00,71.59,71.96,71.57,71.96,5853.0,58.6191,58.922,58.6027,58.922,5853.0
2016-01-15 15:25:00,71.98,72.03,71.89,71.89,10182.0,58.9384,58.9794,58.8647,58.8647,10182.0
2016-01-15 15:30:00,71.95,72.01,71.78,71.99,9803.0,58.9138,58.963,58.7746,58.9466,9803.0
2016-01-15 15:35:00,71.96,72.03,71.85,71.89,19959.0,58.922,58.9794,58.832,58.8647,19959.0
2016-01-15 15:40:00,71.89,71.89,71.7,71.84,19973.0,58.8647,58.8647,58.7091,58.8238,19973.0
2016-01-15 15:45:00,71.86,71.92,71.65,71.84,29294.0,58.8402,58.8893,58.6682,58.8238,29294.0
2016-01-15 15:50:00,71.87,71.95,71.69,71.72,19626.0,58.8483,58.9138,58.701,58.7255,19626.0
2016-01-15 15:55:00,71.71,71.89,71.63,71.77,91252.0,58.7173,58.8647,58.6518,58.7665,91252.0
2016-01-19 09:30:00,72.26,72.48,71.57,71.58,46630.0,59.1677,59.3478,58.6027,58.6109,46630.0
2016-01-19 09:35:00,71.58,71.69,70.87,70.87,31536.0,58.6109,58.701,58.0295,58.0295,31536.0
2016-01-19 09:40:00,70.89,71.33,70.69,71.28,18171.0,58.0459,58.4062,57.8821,58.3652,18171.0
2016-01-19 09:45:00,71.28,71.45,71.16,71.16,16070.0,58.3652,58.5044,58.267,58.267,16070.0
2016-01-19 09:50:00,71.17,71.49,70.78,71.48,10675.0,58.2752,58.5372,57.9558,58.529,10675.0
2016-01-19 09:55:00,71.46,71.5,71.36,71.43,21459.0,58.5126,58.5454,58.4307,58.4881,21459.0
2016-01-19 10:00:00,71.5,71.73,71.33,71.41,19392.0,58.5454,58.7337,58.4062,58.4717,19392.0
2016-01-19 10:05:00,71.42,71.73,71.29,71.3,10368.0,58.4799,58.7337,58.3734,58.3816,10368.0
2016-01-19 10:10:00,71.22,71.53,71.18,71.53,16375.0,58.3161,58.5699,58.2834,58.5699,16375.0
2016-01-19 10:15:00,71.55,71.66,71.35,71.51,10850.0,58.5863,58.6764,58.4226,58.5536,10850.0
2016-01-19 10:20:00,71.6,71.76,71.39,71.65,8979.0,58.6273,58.7583,58.4553,58.6682,8979.0
2016-01-19 10:25:00,71.66,71.75,71.62,71.69,7055.0,58.6764,58.7501,58.6436,58.701,7055.0
2016-01-19 10:30:00,71.71,71.91,71.63,71.66,13444.0,58.7173,58.8811,58.6518,58.6764,13444.0
2016-01-19 10:35:00,71.71,71.89,71.61,71.66,8464.0,58.7173,58.8647,58.6354,58.6764,8464.0
2016-01-19 10:40:00,71.56,71.63,71.45,71.52,13410.0,58.5945,58.6518,58.5044,58.5618,13410.0
2016-01-19 10:45:00,71.5,71.57,71.42,71.51,19504.0,58.5454,58.6027,58.4799,58.5536,19504.0
2016-01-19 10:50:00,71.53,71.57,71.39,71.48,7200.0,58.5699,58.6027,58.4553,58.529,7200.0
2016-01-19 10:55:00,71.49,71.5,71.43,71.48,4407.0,58.5372,58.5454,58.4881,58.529,4407.0
2016-01-19 11:00:00,71.49,71.67,71.49,71.57,6965.0,58.5372,58.6846,58.5372,58.6027,6965.0
2016-01-19 11:05:00,71.55,71.59,71.44,71.5,9000.0,58.5863,58.6191,58.4962,58.5454,9000.0
2016-01-19 11:10:00,71.5,71.5,71.34,71.35,8514.0,58.5454,58.5454,58.4144,58.4226,8514.0
2016-01-19 11:15:00,71.4,71.55,71.28,71.33,3655.0,58.4635,58.5863,58.3652,58.4062,3655.0
2016-01-19 11:20:00,71.28,71.48,71.25,71.36,8155.0,58.3652,58.529,58.3407,58.4307,8155.0
2016-01-19 11:25:00,71.38,71.83,71.36,71.83,4619.0,58.4471,58.8156,58.4307,58.8156,4619.0
2016-01-19 11:30:00,71.81,72.07,71.81,71.99,12011.0,58.7992,59.0121,58.7992,58.9466,12011.0
2016-01-19 11:35:00,71.99,72.31,71.88,72.3,17573.0,58.9466,59.2086,58.8565,59.2004,17573.0
2016-01-19 11:40:00,72.33,72.5,72.27,72.44,19597.0,59.225,59.3642,59.1759,59.3151,19597.0
2016-01-19 11:45:00,72.42,72.57,72.21,72.28,10458.0,59.2987,59.4215,59.1267,59.1841,10458.0
2016-01-19 11:50:00,72.26,72.37,72.07,72.12,10652.0,59.1677,59.2577,59.0121,59.053,10652.0
2016-01-19 11:55:00,72.2,72.45,72.16,72.17,15524.0,59.1186,59.3233,59.0858,59.094,15524.0
2016-01-19 12:00:00,72.17,72.17,71.73,71.86,24859.0,59.094,59.094,58.7337,58.8402,24859.0
2016-01-19 12:05:00,71.84,71.99,71.72,71.82,16193.0,58.8238,58.9466,58.7255,58.8074,16193.0
2016-01-19 12:10:00,71.71,72.03,71.67,71.95,5296.0,58.7173,58.9794,58.6846,58.9138,5296.0
2016-01-19 12:15:00,71.96,71.98,71.74,71.75,8100.0,58.922,58.9384,58.7419,58.7501,8100.0
2016-01-19 12:20:00,71.85,72.0,71.76,71.98,11248.0,58.832,58.9548,58.7583,58.9384,11248.0
2016-01-19 12:25:00,71.93,72.23,71.87,72.13,12566.0,58.8975,59.1431,58.8483,59.0612,12566.0
2016-01-19 12:30:00,72.17,72.2,72.05,72.07,8633.0,59.094,59.1186,58.9957,59.0121,8633.0
2016-01-19 12:35:00,72.1,72.12,71.92,72.09,17939.0,59.0367,59.053,58.8893,59.0285,17939.0
2016-01-19 12:40:00,72.11,72.18,71.97,72.0,12290.0,59.0449,59.1022,58.9302,58.9548,12290.0
2016-01-19 12:45:00,72.0,72.01,71.89,71.89,11730.0,58.9548,58.963,58.8647,58.8647,11730.0
2016-01-19 12:50:00,71.88,72.17,71.87,72.17,6774.0,58.8565,59.094,58.8483,59.094,6774.0
2016-01-19 12:55:00,72.18,72.21,72.07,72.18,11482.0,59.1022,59.1267,59.0121,59.1022,11482.0
2016-01-19 13:00:00,72.21,72.29,72.17,72.17,6912.0,59.1267,59.1922,59.094,59.094,6912.0
2016-01-19 13:05:00,72.12,72.15,72.03,72.09,4541.0,59.053,59.0776,58.9794,59.0285,4541.0
2016-01-19 13:10:00,72.07,72.17,71.97,72.15,12970.0,59.0121,59.094,58.9302,59.0776,12970.0
2016-01-19 13:15:00,72.17,72.26,72.14,72.2,5612.0,59.094,59.1677,59.0694,59.1186,5612.0
2016-01-19 13:20:00,72.21,72.33,72.2,72.27,8486.0,59.1267,59.225,59.1186,59.1759,8486.0
2016-01-19 13:25:00,72.21,72.27,71.84,71.94,11796.0,59.1267,59.1759,58.8238,58.9057,11796.0
2016-01-19 13:30:00,71.95,72.09,71.82,71.91,11366.0,58.9138,59.0285,58.8074,58.8811,11366.0
2016-01-19 13:35:00,71.9,72.16,71.87,72.15,10058.0,58.8729,59.0858,58.8483,59.0776,10058.0
2016-01-19 13:40:00,72.16,72.16,71.84,71.84,11593.0,59.0858,59.0858,58.8238,58.8238,11593.0
2016-01-19 13:45:00,71.92,72.07,71.86,72.07,2017.0,58.8893,59.0121,58.8402,59.0121,2017.0
2016-01-19 13:50:00,72.04,72.05,71.81,71.85,9645.0,58.9875,58.9957,58.7992,58.832,9645.0
2016-01-19 13:55:00,71.84,72.0,71.73,71.73,13144.0,58.8238,58.9548,58.7337,58.7337,13144.0
2016-01-19 14:00:00,71.73,71.86,71.71,71.75,13068.0,58.7337,58.8402,58.7173,58.7501,13068.0
2016-01-19 14:05:00,71.75,71.78,71.51,71.52,10250.0,58.7501,58.7746,58.5536,58.5618,10250.0
2016-01-19 14:10:00,71.51,71.53,71.34,71.36,11879.0,58.5536,58.5699,58.4144,58.4307,11879.0
2016-01-19 14:15:00,71.34,71.53,71.33,71.53,6965.0,58.4144,58.5699,58.4062,58.5699,6965.0
2016-01-19 14:20:00,71.49,71.57,71.43,71.57,9744.0,58.5372,58.6027,58.4881,58.6027,9744.0
2016-01-19 14:25:00,71.52,71.7,71.52,71.69,32846.0,58.5618,58.7091,58.5618,58.701,32846.0
2016-01-19 14:30:00,71.68,71.87,71.68,71.84,13636.0,58.6928,58.8483,58.6928,58.8238,13636.0
2016-01-19 14:35:00,71.79,71.8,71.53,71.55,18378.0,58.7828,58.791,58.5699,58.5863,18378.0
2016-01-19 14:40:00,71.6,71.62,71.35,71.38,5237.0,58.6273,58.6436,58.4226,58.4471,5237.0
2016-01-19 14:45:00,71.33,71.37,71.13,71.21,7721.0,58.4062,58.4389,58.2424,58.3079,7721.0
2016-01-19 14:50:00,71.22,71.38,71.2,71.36,10545.0,58.3161,58.4471,58.2997,58.4307,10545.0
2016-01-19 14:55:00,71.36,71.51,71.36,71.45,9969.0,58.4307,58.5536,58.4307,58.5044,9969.0
2016-01-19 15:00:00,71.45,71.77,71.41,71.77,13908.0,58.5044,58.7665,58.4717,58.7665,13908.0
2016-01-19 15:05:00,71.77,71.79,71.62,71.64,12885.0,58.7665,58.7828,58.6436,58.66,12885.0
2016-01-19 15:10:00,71.63,71.69,71.52,71.56,16763.0,58.6518,58.701,58.5618,58.5945,16763.0
2016-01-19 15:15:00,71.56,71.62,71.37,71.51,14701.0,58.5945,58.6436,58.4389,58.5536,14701.0
2016-01-19 15:20:00,71.49,71.72,71.47,71.72,12124.0,58.5372,58.7255,58.5208,58.7255,12124.0
2016-01-19 15:25:00,71.76,72.0,71.7,71.96,22254.0,58.7583,58.9548,58.7091,58.922,22254.0
2016-01-19 15:30:00,71.98,72.22,71.97,72.08,16332.0,58.9384,59.1349,58.9302,59.0203,16332.0
2016-01-19 15:35:00,72.1,72.1,71.79,71.83,33378.0,59.0367,59.0367,58.7828,58.8156,33378.0
2016-01-19 15:40:00,71.86,72.06,71.75,71.92,30113.0,58.8402,59.0039,58.7501,58.8893,30113.0
2016-01-19 15:45:00,71.96,72.1,71.84,72.09,34423.0,58.922,59.0367,58.8238,59.0285,34423.0
2016-01-19 15:50:00,72.09,72.12,71.82,71.88,34011.0,59.0285,59.053,58.8074,58.8565,34011.0
2016-01-19 15:55:00,71.87,71.97,71.79,71.83,107230.0,58.8483,58.9302,58.7828,58.8156,107230.0
2016-01-20 09:30:00,70.72,70.99,70.69,70.96,26214.0,57.9067,58.1278,57.8821,58.1032,26214.0
2016-01-20 09:35:00,70.81,70.96,69.49,69.62,45311.0,57.9804,58.1032,56.8996,57.006,45311.0
2016-01-20 09:40:00,69.69,69.99,68.93,68.93,94566.0,57.0633,57.309,56.441,56.441,94566.0
2016-01-20 09:45:00,68.96,69.42,68.58,68.63,76043.0,56.4656,56.8422,56.1544,56.1954,76043.0
2016-01-20 09:50:00,68.75,69.25,68.62,69.05,45557.0,56.2936,56.703,56.1872,56.5393,45557.0
2016-01-20 09:55:00,69.05,69.23,68.8,69.23,16820.0,56.5393,56.6867,56.3346,56.6867,16820.0
2016-01-20 10:00:00,69.23,69.34,69.16,69.29,17673.0,56.6867,56.7767,56.6293,56.7358,17673.0
2016-01-20 10:05:00,69.34,69.72,69.34,69.59,16355.0,56.7767,57.0879,56.7767,56.9814,16355.0
2016-01-20 10:10:00,69.64,69.64,69.46,69.51,9692.0,57.0224,57.0224,56.875,56.9159,9692.0
2016-01-20 10:15:00,69.57,69.72,69.41,69.64,13846.0,56.9651,57.0879,56.8341,57.0224,13846.0
2016-01-20 10:20:00,69.57,69.57,69.1,69.22,31430.0,56.9651,56.9651,56.5802,56.6785,31430.0
2016-01-20 10:25:00,69.21,69.4,68.9,69.25,40749.0,56.6703,56.8259,56.4165,56.703,40749.0
2016-01-20 10:30:00,69.25,69.25,68.92,69.0,7643.0,56.703,56.703,56.4328,56.4983,7643.0
2016-01-20 10:35:00,68.93,69.11,68.93,68.98,7141.0,56.441,56.5884,56.441,56.482,7141.0
2016-01-20 10:40:00,68.96,69.41,68.9,69.41,8122.0,56.4656,56.8341,56.4165,56.8341,8122.0
2016-01-20 10:45:00,69.38,69.47,69.11,69.11,5813.0,56.8095,56.8832,56.5884,56.5884,5813.0
2016-01-20 10:50:00,69.2,69.2,68.6,68.75,10200.0,56.6621,56.6621,56.1708,56.2936,10200.0
2016-01-20 10:55:00,68.75,68.89,68.61,68.77,5503.0,56.2936,56.4083,56.179,56.31,5503.0
2016-01-20 11:00:00,68.73,68.93,68.64,68.87,12374.0,56.2773,56.441,56.2036,56.3919,12374.0
2016-01-20 11:05:00,68.89,69.04,68.76,68.82,10190.0,56.4083,56.5311,56.3018,56.351,10190.0
2016-01-20 11:10:00,68.86,69.24,68.81,69.14,5188.0,56.3837,56.6949,56.3428,56.613,5188.0
2016-01-20 11:15:00,69.07,69.09,68.79,68.99,6641.0,56.5557,56.572,56.3264,56.4901,6641.0
2016-01-20 11:20:00,68.97,69.02,68.82,68.82,12115.0,56.4738,56.5147,56.351,56.351,12115.0
2016-01-20 11:25:00,68.85,68.93,68.7,68.8,4020.0,56.3755,56.441,56.2527,56.3346,4020.0
2016-01-20 11:30:00,68.92,68.92,68.7,68.81,9178.0,56.4328,56.4328,56.2527,56.3428,9178.0
2016-01-20 11:35:00,68.83,68.94,68.6,68.6,30845.0,56.3591,56.4492,56.1708,56.1708,30845.0
2016-01-20 11:40:00,68.66,68.7,68.5,68.5,5986.0,56.2199,56.2527,56.0889,56.0889,5986.0
2016-01-20 11:45:00,68.5,68.68,68.45,68.48,17517.0,56.0889,56.2363,56.048,56.0726,17517.0
2016-01-20 11:50:00,68.49,68.5,68.22,68.24,10764.0,56.0807,56.0889,55.8597,55.876,10764.0
2016-01-20 11:55:00,68.21,68.44,68.17,68.44,12597.0,55.8515,56.0398,55.8187,56.0398,12597.0
2016-01-20 12:00:00,68.43,68.49,68.22,68.25,11843.0,56.0316,56.0807,55.8597,55.8842,11843.0
2016-01-20 12:05:00,68.2,68.3,68.12,68.3,9232.0,55.8433,55.9252,55.7778,55.9252,9232.0
2016-01-20 12:10:00,68.22,68.23,68.13,68.16,6375.0,55.8597,55.8678,55.786,55.8105,6375.0
2016-01-20 12:15:00,68.15,68.22,68.11,68.21,2601.0,55.8023,55.8597,55.7696,55.8515,2601.0
2016-01-20 12:20:00,68.22,68.23,67.86,67.96,17163.0,55.8597,55.8678,55.5649,55.6468,17163.0
2016-01-20 12:25:00,67.99,68.06,67.85,67.86,9420.0,55.6713,55.7286,55.5567,55.5649,9420.0
2016-01-20 12:30:00,67.89,68.17,67.88,68.02,13057.0,55.5895,55.8187,55.5813,55.6959,13057.0
2016-01-20 12:35:00,68.04,68.17,67.99,68.17,12021.0,55.7123,55.8187,55.6713,55.8187,12021.0
2016-01-20 12:40:00,68.17,68.27,68.13,68.14,10306.0,55.8187,55.9006,55.786,55.7942,10306.0
2016-01-20 12:45:00,68.13,68.16,68.02,68.08,12064.0,55.786,55.8105,55.6959,55.745,12064.0
2016-01-20 12:50:00,68.13,68.31,68.06,68.29,22197.0,55.786,55.9334,55.7286,55.917,22197.0
2016-01-20 12:55:00,68.32,68.42,68.26,68.31,34133.0,55.9415,56.0234,55.8924,55.9334,34133.0
2016-01-20 13:00:00,68.3,68.39,68.25,68.3,15263.0,55.9252,55.9989,55.8842,55.9252,15263.0
2016-01-20 13:05:00,68.31,68.32,68.16,68.28,12723.0,55.9334,55.9415,55.8105,55.9088,12723.0
2016-01-20 13:10:00,68.3,68.31,68.17,68.17,6513.0,55.9252,55.9334,55.8187,55.8187,6513.0
2016-01-20 13:15:00,68.15,68.15,67.98,68.05,8745.0,55.8023,55.8023,55.6631,55.7205,8745.0
2016-01-20 13:20:00,68.09,68.3,68.06,68.24,8793.0,55.7532,55.9252,55.7286,55.876,8793.0
2016-01-20 13:25:00,68.21,68.37,68.15,68.3,11453.0,55.8515,55.9825,55.8023,55.9252,11453.0
2016-01-20 13:30:00,68.31,68.47,68.28,68.44,17155.0,55.9334,56.0644,55.9088,56.0398,17155.0
2016-01-20 13:35:00,68.39,68.8,68.37,68.8,13467.0,55.9989,56.3346,55.9825,56.3346,13467.0
2016-01-20 13:40:00,68.78,69.08,68.75,68.98,94348.0,56.3182,56.5638,56.2936,56.482,94348.0
2016-01-20 13:45:00,68.96,69.26,68.95,69.17,62360.0,56.4656,56.7112,56.4574,56.6375,62360.0
2016-01-20 13:50:00,69.17,69.2,68.85,69.12,58907.0,56.6375,56.6621,56.3755,56.5966,58907.0
2016-01-20 13:55:00,69.14,69.35,69.11,69.35,41599.0,56.613,56.7849,56.5884,56.7849,41599.0
2016-01-20 14:00:00,69.31,69.42,69.3,69.35,25605.0,56.7522,56.8422,56.744,56.7849,25605.0
2016-01-20 14:05:00,69.34,69.69,69.33,69.69,13883.0,56.7767,57.0633,56.7685,57.0633,13883.0
2016-01-20 14:10:00,69.67,70.04,69.66,70.04,85953.0,57.0469,57.3499,57.0388,57.3499,85953.0
2016-01-20 14:15:00,70.03,70.31,69.98,70.14,16098.0,57.3417,57.571,57.3008,57.4318,16098.0
2016-01-20 14:20:00,70.14,70.32,70.14,70.26,18174.0,57.4318,57.5792,57.4318,57.53,18174.0
2016-01-20 14:25:00,70.32,70.37,70.18,70.27,23258.0,57.5792,57.6201,57.4645,57.5382,23258.0
2016-01-20 14:30:00,70.23,70.29,70.07,70.07,44779.0,57.5055,57.5546,57.3745,57.3745,44779.0
2016-01-20 14:35:00,70.14,70.29,70.11,70.29,5684.0,57.4318,57.5546,57.4072,57.5546,5684.0
2016-01-20 14:40:00,70.27,70.44,70.26,70.39,20969.0,57.5382,57.6774,57.53,57.6365,20969.0
2016-01-20 14:45:00,70.39,70.77,70.33,70.69,25179.0,57.6365,57.9476,57.5874,57.8821,25179.0
2016-01-20 14:50:00,70.69,70.99,70.68,70.93,21555.0,57.8821,58.1278,57.8739,58.0787,21555.0
2016-01-20 14:55:00,70.93,71.17,70.91,71.12,8497.0,58.0787,58.2752,58.0623,58.2342,8497.0
2016-01-20 15:00:00,71.17,71.41,71.08,71.41,27290.0,58.2752,58.4717,58.2015,58.4717,27290.0
2016-01-20 15:05:00,71.42,71.61,71.42,71.53,15368.0,58.4799,58.6354,58.4799,58.5699,15368.0
2016-01-20 15:10:00,71.56,71.71,71.5,71.55,12161.0,58.5945,58.7173,58.5454,58.5863,12161.0
2016-01-20 15:15:00,71.58,72.19,71.55,72.18,10848.0,58.6109,59.1104,58.5863,59.1022,10848.0
2016-01-20 15:20:00,72.16,72.34,72.09,72.33,22873.0,59.0858,59.2332,59.0285,59.225,22873.0
2016-01-20 15:25:00,72.33,72.33,71.92,72.04,23857.0,59.225,59.225,58.8893,58.9875,23857.0
2016-01-20 15:30:00,71.97,72.06,71.6,71.6,22024.0,58.9302,59.0039,58.6273,58.6273,22024.0
2016-01-20 15:35:00,71.49,71.62,71.38,71.6,24079.0,58.5372,58.6436,58.4471,58.6273,24079.0
2016-01-20 15:40:00,71.6,71.63,71.27,71.28,18922.0,58.6273,58.6518,58.3571,58.3652,18922.0
2016-01-20 15:45:00,71.28,71.37,70.94,71.13,29300.0,58.3652,58.4389,58.0868,58.2424,29300.0
2016-01-20 15:50:00,71.13,71.43,71.04,71.43,27858.0,58.2424,58.4881,58.1687,58.4881,27858.0
2016-01-20 15:55:00,71.38,71.42,71.18,71.18,57799.0,58.4471,58.4799,58.2834,58.2834,57799.0
2016-01-21 09:30:00,70.95,71.3,70.41,70.43,42412.0,58.095,58.3816,57.6529,57.6692,42412.0
2016-01-21 09:35:00,70.41,70.61,70.05,70.1,33204.0,57.6529,57.8166,57.3581,57.399,33204.0
2016-01-21 09:40:00,70.23,70.59,70.12,70.32,17376.0,57.5055,57.8003,57.4154,57.5792,17376.0
2016-01-21 09:45:00,70.39,70.54,70.08,70.09,8265.0,57.6365,57.7593,57.3827,57.3908,8265.0
2016-01-21 09:50:00,70.14,70.22,69.67,69.94,7887.0,57.4318,57.4973,57.0469,57.268,7887.0
2016-01-21 09:55:00,70.04,70.15,69.7,69.7,20245.0,57.3499,57.44,57.0715,57.0715,20245.0
2016-01-21 10:00:00,69.67,69.84,69.59,69.68,61623.0,57.0469,57.1861,56.9814,57.0551,61623.0
2016-01-21 10:05:00,69.69,69.74,69.6,69.7,52014.0,57.0633,57.1043,56.9896,57.0715,52014.0
2016-01-21 10:10:00,69.7,70.24,69.7,70.06,37010.0,57.0715,57.5137,57.0715,57.3663,37010.0
2016-01-21 10:15:00,70.04,70.25,69.98,70.06,44109.0,57.3499,57.5219,57.3008,57.3663,44109.0
2016-01-21 10:20:00,70.06,70.25,69.95,70.04,31410.0,57.3663,57.5219,57.2762,57.3499,31410.0
2016-01-21 10:25:00,69.97,70.12,69.89,69.98,13371.0,57.2926,57.4154,57.2271,57.3008,13371.0
2016-01-21 10:30:00,70.05,70.29,70.03,70.24,23286.0,57.3581,57.5546,57.3417,57.5137,23286.0
2016-01-21 10:35:00,70.26,70.29,69.99,70.1,17671.0,57.53,57.5546,57.309,57.399,17671.0
2016-01-21 10:40:00,70.15,70.27,70.09,70.21,22438.0,57.44,57.5382,57.3908,57.4891,22438.0
2016-01-21 10:45:00,70.2,70.28,69.9,69.9,28699.0,57.4809,57.5464,57.2353,57.2353,28699.0
2016-01-21 10:50:00,69.9,70.01,69.8,69.98,13143.0,57.2353,57.3253,57.1534,57.3008,13143.0
2016-01-21 10:55:00,69.98,70.04,69.7,69.72,6084.0,57.3008,57.3499,57.0715,57.0879,6084.0
2016-01-21 11:00:00,69.75,70.33,69.7,70.25,55389.0,57.1124,57.5874,57.0715,57.5219,55389.0
2016-01-21 11:05:00,70.25,70.46,70.08,70.12,35018.0,57.5219,57.6938,57.3827,57.4154,35018.0
2016-01-21 11:10:00,70.05,70.25,69.99,70.05,5671.0,57.3581,57.5219,57.309,57.3581,5671.0
2016-01-21 11:15:00,70.02,70.07,69.71,69.86,24786.0,57.3335,57.3745,57.0797,57.2025,24786.0
2016-01-21 11:20:00,69.86,69.89,69.26,69.31,18914.0,57.2025,57.2271,56.7112,56.7522,18914.0
2016-01-21 11:25:00,69.29,69.53,69.29,69.53,8198.0,56.7358,56.9323,56.7358,56.9323,8198.0
2016-01-21 11:30:00,69.54,69.83,69.51,69.69,22816.0,56.9405,57.178,56.9159,57.0633,22816.0
2016-01-21 11:35:00,69.66,69.72,69.5,69.5,20848.0,57.0388,57.0879,56.9077,56.9077,20848.0
2016-01-21 11:40:00,69.48,69.52,67.59,67.86,254843.0,56.8914,56.9241,55.3438,55.5649,254843.0
2016-01-21 11:45:00,67.84,68.54,67.23,68.39,106027.0,55.5485,56.1217,55.049,55.9989,106027.0
2016-01-21 11:50:00,68.41,68.51,66.51,66.92,123822.0,56.0152,56.0971,54.4595,54.7952,123822.0
2016-01-21 11:55:00,66.86,67.57,66.86,67.38,134233.0,54.7461,55.3274,54.7461,55.1719,134233.0
2016-01-21 12:00:00,67.33,67.89,66.89,67.83,185888.0,55.1309,55.5895,54.7706,55.5403,185888.0
2016-01-21 12:05:00,67.83,68.26,67.49,68.09,29727.0,55.5403,55.8924,55.2619,55.7532,29727.0
2016-01-21 12:10:00,68.18,68.35,67.91,68.02,48803.0,55.8269,55.9661,55.6058,55.6959,48803.0
2016-01-21 12:15:00,68.09,68.34,68.02,68.2,21943.0,55.7532,55.9579,55.6959,55.8433,21943.0
2016-01-21 12:20:00,68.27,68.27,67.77,67.91,62469.0,55.9006,55.9006,55.4912,55.6058,62469.0
2016-01-21 12:25:00,68.0,68.11,67.92,68.08,36783.0,55.6795,55.7696,55.614,55.745,36783.0
2016-01-21 12:30:00,68.06,68.21,67.99,68.07,34293.0,55.7286,55.8515,55.6713,55.7368,34293.0
2016-01-21 12:35:00,68.1,68.22,67.8,67.84,42994.0,55.7614,55.8597,55.5158,55.5485,42994.0
2016-01-21 12:40:00,67.79,68.15,67.78,68.13,44371.0,55.5076,55.8023,55.4994,55.786,44371.0
2016-01-21 12:45:00,68.09,68.15,68.03,68.07,15932.0,55.7532,55.8023,55.7041,55.7368,15932.0
2016-01-21 12:50:00,68.07,68.21,68.06,68.08,7229.0,55.7368,55.8515,55.7286,55.745,7229.0
2016-01-21 12:55:00,68.08,68.47,68.02,68.38,24901.0,55.745,56.0644,55.6959,55.9907,24901.0
2016-01-21 13:00:00,68.42,68.47,68.23,68.36,20078.0,56.0234,56.0644,55.8678,55.9743,20078.0
2016-01-21 13:05:00,68.38,69.06,68.35,69.06,17122.0,55.9907,56.5475,55.9661,56.5475,17122.0
2016-01-21 13:10:00,69.1,69.4,68.74,68.74,37033.0,56.5802,56.8259,56.2854,56.2854,37033.0
2016-01-21 13:15:00,68.77,69.15,68.63,68.95,23302.0,56.31,56.6212,56.1954,56.4574,23302.0
2016-01-21 13:20:00,68.93,68.95,68.66,68.83,16097.0,56.441,56.4574,56.2199,56.3591,16097.0
2016-01-21 13:25:00,68.83,68.85,68.7,68.8,10881.0,56.3591,56.3755,56.2527,56.3346,10881.0
2016-01-21 13:30:00,68.75,68.87,68.55,68.68,17786.0,56.2936,56.3919,56.1299,56.2363,17786.0
2016-01-21 13:35:00,68.67,69.07,68.67,68.97,18252.0,56.2281,56.5557,56.2281,56.4738,18252.0
2016-01-21 13:40:00,68.96,69.06,68.89,68.9,30665.0,56.4656,56.5475,56.4083,56.4165,30665.0
2016-01-21 13:45:00,68.91,69.13,68.88,69.04,66728.0,56.4246,56.6048,56.4001,56.5311,66728.0
2016-01-21 13:50:00,69.1,69.1,68.76,68.87,46710.0,56.5802,56.5802,56.3018,56.3919,46710.0
2016-01-21 13:55:00,68.86,68.98,68.65,68.92,19412.0,56.3837,56.482,56.2118,56.4328,19412.0
2016-01-21 14:00:00,68.89,68.89,68.47,68.67,19629.0,56.4083,56.4083,56.0644,56.2281,19629.0
2016-01-21 14:05:00,68.73,68.89,68.66,68.71,11170.0,56.2773,56.4083,56.2199,56.2609,11170.0
2016-01-21 14:10:00,68.69,68.69,68.26,68.3,33958.0,56.2445,56.2445,55.8924,55.9252,33958.0
2016-01-21 14:15:00,68.32,68.36,68.21,68.29,27428.0,55.9415,55.9743,55.8515,55.917,27428.0
2016-01-21 14:20:00,68.27,68.61,68.27,68.51,33243.0,55.9006,56.179,55.9006,56.0971,33243.0
2016-01-21 14:25:00,68.47,68.97,68.45,68.91,13887.0,56.0644,56.4738,56.048,56.4246,13887.0
2016-01-21 14:30:00,68.97,69.23,68.89,69.02,47569.0,56.4738,56.6867,56.4083,56.5147,47569.0
2016-01-21 14:35:00,69.02,69.52,68.99,69.41,37494.0,56.5147,56.9241,56.4901,56.8341,37494.0
2016-01-21 14:40:00,69.42,69.59,69.37,69.47,51149.0,56.8422,56.9814,56.8013,56.8832,51149.0
2016-01-21 14:45:00,69.5,69.6,69.36,69.36,26033.0,56.9077,56.9896,56.7931,56.7931,26033.0
2016-01-21 14:50:00,69.36,69.85,69.28,69.76,29895.0,56.7931,57.1943,56.7276,57.1206,29895.0
2016-01-21 14:55:00,69.84,70.25,69.83,69.97,51444.0,57.1861,57.5219,57.178,57.2926,51444.0
2016-01-21 15:00:00,69.95,69.98,69.74,69.78,48186.0,57.2762,57.3008,57.1043,57.137,48186.0
2016-01-21 15:05:00,69.82,69.83,69.17,69.25,35879.0,57.1698,57.178,56.6375,56.703,35879.0
2016-01-21 15:10:00,69.22,70.0,69.17,69.76,33820.0,56.6785,57.3172,56.6375,57.1206,33820.0
2016-01-21 15:15:00,69.71,69.8,69.16,69.49,22119.0,57.0797,57.1534,56.6293,56.8996,22119.0
2016-01-21 15:20:00,69.55,70.05,69.47,69.97,33458.0,56.9487,57.3581,56.8832,57.2926,33458.0
2016-01-21 15:25:00,70.05,70.18,69.99,69.99,44948.0,57.3581,57.4645,57.309,57.309,44948.0
2016-01-21 15:30:00,70.03,70.5,69.99,70.39,40447.0,57.3417,57.7266,57.309,57.6365,40447.0
2016-01-21 15:35:00,70.38,70.59,70.22,70.22,50260.0,57.6283,57.8003,57.4973,57.4973,50260.0
2016-01-21 15:40:00,70.25,70.48,70.1,70.34,44826.0,57.5219,57.7102,57.399,57.5956,44826.0
2016-01-21 15:45:00,70.33,70.33,69.99,70.13,83156.0,57.5874,57.5874,57.309,57.4236,83156.0
2016-01-21 15:50:00,70.13,70.22,70.02,70.11,69771.0,57.4236,57.4973,57.3335,57.4072,69771.0
2016-01-21 15:55:00,70.09,70.23,70.0,70.12,146988.0,57.3908,57.5055,57.3172,57.4154,146988.0
2016-01-22 09:30:00,71.28,71.6,71.14,71.58,36563.0,58.3652,58.6273,58.2506,58.6109,36563.0
2016-01-22 09:35:00,71.49,71.56,71.08,71.11,36365.0,58.5372,58.5945,58.2015,58.226,36365.0
2016-01-22 09:40:00,71.09,71.65,70.85,71.33,24149.0,58.2097,58.6682,58.0131,58.4062,24149.0
2016-01-22 09:45:00,71.26,71.26,70.44,70.6,9284.0,58.3489,58.3489,57.6774,57.8084,9284.0
2016-01-22 09:50:00,70.8,70.99,70.76,70.87,23936.0,57.9722,58.1278,57.9395,58.0295,23936.0
2016-01-22 09:55:00,70.85,71.1,70.84,70.9,23853.0,58.0131,58.2179,58.005,58.0541,23853.0
2016-01-22 10:00:00,70.97,71.08,70.68,70.78,27256.0,58.1114,58.2015,57.8739,57.9558,27256.0
2016-01-22 10:05:00,70.79,71.0,70.75,70.94,23385.0,57.964,58.136,57.9313,58.0868,23385.0
2016-01-22 10:10:00,70.97,71.07,70.82,70.91,32208.0,58.1114,58.1933,57.9886,58.0623,32208.0
2016-01-22 10:15:00,70.93,71.04,70.87,70.9,37822.0,58.0787,58.1687,58.0295,58.0541,37822.0
2016-01-22 10:20:00,70.88,70.94,70.65,70.79,16679.0,58.0377,58.0868,57.8494,57.964,16679.0
2016-01-22 10:25:00,70.76,70.81,70.63,70.63,9940.0,57.9395,57.9804,57.833,57.833,9940.0
2016-01-22 10:30:00,70.69,71.03,70.67,70.8,13432.0,57.8821,58.1605,57.8658,57.9722,13432.0
2016-01-22 10:35:00,70.78,70.83,70.58,70.69,14773.0,57.9558,57.9968,57.7921,57.8821,14773.0
2016-01-22 10:40:00,70.73,70.74,70.44,70.54,20631.0,57.9149,57.9231,57.6774,57.7593,20631.0
2016-01-22 10:45:00,70.58,70.72,70.23,70.27,36176.0,57.7921,57.9067,57.5055,57.5382,36176.0
2016-01-22 10:50:00,70.24,70.41,70.16,70.16,6681.0,57.5137,57.6529,57.4482,57.4482,6681.0
2016-01-22 10:55:00,70.17,70.17,70.05,70.1,10362.0,57.4564,57.4564,57.3581,57.399,10362.0
2016-01-22 11:00:00,70.04,70.22,70.03,70.06,20358.0,57.3499,57.4973,57.3417,57.3663,20358.0
2016-01-22 11:05:00,70.06,70.06,69.78,69.8,17328.0,57.3663,57.3663,57.137,57.1534,17328.0
2016-01-22 11:10:00,69.77,70.01,69.73,69.9,24925.0,57.1288,57.3253,57.0961,57.2353,24925.0
2016-01-22 11:15:00,69.89,70.09,69.89,70.03,29579.0,57.2271,57.3908,57.2271,57.3417,29579.0
2016-01-22 11:20:00,70.0,70.19,70.0,70.1,24651.0,57.3172,57.4727,57.3172,57.399,24651.0
2016-01-22 11:25:00,70.12,70.33,70.03,70.16,27649.0,57.4154,57.5874,57.3417,57.4482,27649.0
2016-01-22 11:30:00,70.12,70.2,70.0,70.01,27298.0,57.4154,57.4809,57.3172,57.3253,27298.0
2016-01-22 11:35:00,70.0,70.06,69.84,70.0,66595.0,57.3172,57.3663,57.1861,57.3172,66595.0
2016-01-22 11:40:00,69.98,70.07,69.85,69.94,22622.0,57.3008,57.3745,57.1943,57.268,22622.0
2016-01-22 11:45:00,69.96,70.0,69.76,69.78,22570.0,57.2844,57.3172,57.1206,57.137,22570.0
2016-01-22 11:50:00,69.74,69.93,69.65,69.75,14921.0,57.1043,57.2598,57.0306,57.1124,14921.0
2016-01-22 11:55:00,69.75,69.84,69.68,69.8,8590.0,57.1124,57.1861,57.0551,57.1534,8590.0
2016-01-22 12:00:00,69.82,69.82,69.46,69.54,50143.0,57.1698,57.1698,56.875,56.9405,50143.0
2016-01-22 12:05:00,69.45,69.61,69.45,69.47,15451.0,56.8668,56.9978,56.8668,56.8832,15451.0
2016-01-22 12:10:00,69.47,69.58,69.38,69.58,33262.0,56.8832,56.9733,56.8095,56.9733,33262.0
2016-01-22 12:15:00,69.58,69.58,69.42,69.5,50116.0,56.9733,56.9733,56.8422,56.9077,50116.0
2016-01-22 12:20:00,69.49,69.54,69.39,69.5,35194.0,56.8996,56.9405,56.8177,56.9077,35194.0
2016-01-22 12:25:00,69.51,69.55,69.22,69.26,17025.0,56.9159,56.9487,56.6785,56.7112,17025.0
2016-01-22 12:30:00,69.18,69.48,69.15,69.42,45766.0,56.6457,56.8914,56.6212,56.8422,45766.0
2016-01-22 12:35:00,69.42,69.52,69.37,69.5,27972.0,56.8422,56.9241,56.8013,56.9077,27972.0
2016-01-22 12:40:00,69.51,69.54,69.19,69.3,13012.0,56.9159,56.9405,56.6539,56.744,13012.0
2016-01-22 12:45:00,69.27,69.27,69.08,69.17,16710.0,56.7194,56.7194,56.5638,56.6375,16710.0
2016-01-22 12:50:00,69.18,69.4,69.18,69.23,29890.0,56.6457,56.8259,56.6457,56.6867,29890.0
2016-01-22 12:55:00,69.2,69.21,68.96,68.96,19951.0,56.6621,56.6703,56.4656,56.4656,19951.0
2016-01-22 13:00:00,68.98,69.13,68.91,68.91,36635.0,56.482,56.6048,56.4246,56.4246,36635.0
2016-01-22 13:05:00,68.92,68.93,68.65,68.7,8831.0,56.4328,56.441,56.2118,56.2527,8831.0
2016-01-22 13:10:00,68.7,68.97,68.64,68.97,28276.0,56.2527,56.4738,56.2036,56.4738,28276.0
2016-01-22 13:15:00,69.0,69.12,68.89,68.94,32537.0,56.4983,56.5966,56.4083,56.4492,32537.0
2016-01-22 13:20:00,68.92,68.95,68.86,68.95,24544.0,56.4328,56.4574,56.3837,56.4574,24544.0
2016-01-22 13:25:00,68.95,69.0,68.86,68.88,11415.0,56.4574,56.4983,56.3837,56.4001,11415.0
2016-01-22 13:30:00,68.91,69.0,68.82,68.83,39595.0,56.4246,56.4983,56.351,56.3591,39595.0
2016-01-22 13:35:00,68.82,68.88,68.71,68.75,37498.0,56.351,56.4001,56.2609,56.2936,37498.0
2016-01-22 13:40:00,68.75,68.84,68.72,68.73,38323.0,56.2936,56.3673,56.2691,56.2773,38323.0
2016-01-22 13:45:00,68.82,69.04,68.73,69.03,17040.0,56.351,56.5311,56.2773,56.5229,17040.0
2016-01-22 13:50:00,69.04,69.04,68.8,69.0,11739.0,56.5311,56.5311,56.3346,56.4983,11739.0
2016-01-22 13:55:00,68.96,69.07,68.96,69.05,5127.0,56.4656,56.5557,56.4656,56.5393,5127.0
2016-01-22 14:00:00,69.09,69.09,68.8,68.83,9404.0,56.572,56.572,56.3346,56.3591,9404.0
2016-01-22 14:05:00,68.83,69.11,68.82,69.08,12633.0,56.3591,56.5884,56.351,56.5638,12633.0
2016-01-22 14:10:00,69.05,69.05,68.82,68.93,17040.0,56.5393,56.5393,56.351,56.441,17040.0
2016-01-22 14:15:00,68.84,68.93,68.82,68.9,8615.0,56.3673,56.441,56.351,56.4165,8615.0
2016-01-22 14:20:00,68.9,68.95,68.81,68.84,11457.0,56.4165,56.4574,56.3428,56.3673,11457.0
2016-01-22 14:25:00,68.88,68.95,68.82,68.83,12082.0,56.4001,56.4574,56.351,56.3591,12082.0
2016-01-22 14:30:00,68.85,68.89,68.76,68.83,14924.0,56.3755,56.4083,56.3018,56.3591,14924.0
2016-01-22 14:35:00,68.83,68.9,68.79,68.79,4668.0,56.3591,56.4165,56.3264,56.3264,4668.0
2016-01-22 14:40:00,68.85,69.12,68.84,68.94,11271.0,56.3755,56.5966,56.3673,56.4492,11271.0
2016-01-22 14:45:00,68.94,69.11,68.94,69.05,15503.0,56.4492,56.5884,56.4492,56.5393,15503.0
2016-01-22 14:50:00,69.06,69.34,69.06,69.19,13220.0,56.5475,56.7767,56.5475,56.6539,13220.0
2016-01-22 14:55:00,69.19,69.5,69.19,69.48,6253.0,56.6539,56.9077,56.6539,56.8914,6253.0
2016-01-22 15:00:00,69.54,69.55,69.3,69.3,12428.0,56.9405,56.9487,56.744,56.744,12428.0
2016-01-22 15:05:00,69.27,69.27,69.12,69.17,10247.0,56.7194,56.7194,56.5966,56.6375,10247.0
2016-01-22 15:10:00,69.18,69.18,68.93,69.01,30999.0,56.6457,56.6457,56.441,56.5065,30999.0
2016-01-22 15:15:00,69.07,69.07,68.89,68.95,12053.0,56.5557,56.5557,56.4083,56.4574,12053.0
2016-01-22 15:20:00,68.96,69.01,68.93,68.94,9988.0,56.4656,56.5065,56.441,56.4492,9988.0
2016-01-22 15:25:00,68.93,68.99,68.89,68.93,16757.0,56.441,56.4901,56.4083,56.441,16757.0
2016-01-22 15:30:00,68.93,69.03,68.85,68.88,16167.0,56.441,56.5229,56.3755,56.4001,16167.0
2016-01-22 15:35:00,68.91,68.95,68.8,68.84,27297.0,56.4246,56.4574,56.3346,56.3673,27297.0
2016-01-22 15:40:00,68.82,68.9,68.64,68.71,47858.0,56.351,56.4165,56.2036,56.2609,47858.0
2016-01-22 15:45:00,68.7,68.96,68.68,68.95,29653.0,56.2527,56.4656,56.2363,56.4574,29653.0
2016-01-22 15:50:00,68.95,68.98,68.64,68.75,32590.0,56.4574,56.482,56.2036,56.2936,32590.0
2016-01-22 15:55:00,68.77,68.81,68.58,68.61,90480.0,56.31,56.3428,56.1544,56.179,90480.0
2016-01-25 09:30:00,68.64,68.8,68.26,68.45,33629.0,56.2036,56.3346,55.8924,56.048,33629.0
2016-01-25 09:35:00,68.55,68.57,68.0,68.07,12182.0,56.1299,56.1462,55.6795,55.7368,12182.0
2016-01-25 09:40:00,68.16,68.28,67.98,68.06,33756.0,55.8105,55.9088,55.6631,55.7286,33756.0
2016-01-25 09:45:00,67.98,68.13,67.81,67.97,10783.0,55.6631,55.786,55.5239,55.655,10783.0
2016-01-25 09:50:00,68.03,68.23,68.01,68.13,33416.0,55.7041,55.8678,55.6877,55.786,33416.0
2016-01-25 09:55:00,68.2,68.27,68.06,68.13,22791.0,55.8433,55.9006,55.7286,55.786,22791.0
2016-01-25 10:00:00,68.08,68.95,68.07,68.81,19490.0,55.745,56.4574,55.7368,56.3428,19490.0
2016-01-25 10:05:00,68.87,69.36,68.75,68.88,56016.0,56.3919,56.7931,56.2936,56.4001,56016.0
2016-01-25 10:10:00,68.93,68.97,68.3,68.37,7587.0,56.441,56.4738,55.9252,55.9825,7587.0
2016-01-25 10:15:00,68.27,68.32,68.03,68.19,13231.0,55.9006,55.9415,55.7041,55.8351,13231.0
2016-01-25 10:20:00,68.19,68.19,68.05,68.14,5600.0,55.8351,55.8351,55.7205,55.7942,5600.0
2016-01-25 10:25:00,68.18,68.26,67.95,67.96,7085.0,55.8269,55.8924,55.6386,55.6468,7085.0
2016-01-25 10:30:00,67.96,68.35,67.83,68.31,49993.0,55.6468,55.9661,55.5403,55.9334,49993.0
2016-01-25 10:35:00,68.33,68.5,68.31,68.43,32094.0,55.9497,56.0889,55.9334,56.0316,32094.0
2016-01-25 10:40:00,68.48,68.66,68.37,68.4,13711.0,56.0726,56.2199,55.9825,56.007,13711.0
2016-01-25 10:45:00,68.44,68.55,68.44,68.48,14372.0,56.0398,56.1299,56.0398,56.0726,14372.0
2016-01-25 10:50:00,68.46,68.53,68.4,68.44,14527.0,56.0562,56.1135,56.007,56.0398,14527.0
2016-01-25 10:55:00,68.42,68.89,68.41,68.89,6232.0,56.0234,56.4083,56.0152,56.4083,6232.0
2016-01-25 11:00:00,68.86,68.95,68.72,68.84,11565.0,56.3837,56.4574,56.2691,56.3673,11565.0
2016-01-25 11:05:00,68.84,68.89,68.4,68.55,14277.0,56.3673,56.4083,56.007,56.1299,14277.0
2016-01-25 11:10:00,68.51,68.68,68.5,68.64,12123.0,56.0971,56.2363,56.0889,56.2036,12123.0
2016-01-25 11:15:00,68.63,68.77,68.53,68.53,14622.0,56.1954,56.31,56.1135,56.1135,14622.0
2016-01-25 11:20:00,68.55,68.66,68.4,68.57,14322.0,56.1299,56.2199,56.007,56.1462,14322.0
2016-01-25 11:25:00,68.63,68.76,68.53,68.74,7830.0,56.1954,56.3018,56.1135,56.2854,7830.0
2016-01-25 11:30:00,68.74,68.91,68.67,68.79,13837.0,56.2854,56.4246,56.2281,56.3264,13837.0
2016-01-25 11:35:00,68.76,68.99,68.76,68.95,29074.0,56.3018,56.4901,56.3018,56.4574,29074.0
2016-01-25 11:40:00,68.91,69.02,68.86,68.91,23586.0,56.4246,56.5147,56.3837,56.4246,23586.0
2016-01-25 11:45:00,68.89,68.95,68.87,68.92,10780.0,56.4083,56.4574,56.3919,56.4328,10780.0
2016-01-25 11:50:00,68.92,68.99,68.89,68.97,12290.0,56.4328,56.4901,56.4083,56.4738,12290.0
2016-01-25 11:55:00,68.94,69.02,68.89,68.89,18178.0,56.4492,56.5147,56.4083,56.4083,18178.0
2016-01-25 12:00:00,68.87,69.04,68.7,68.72,21136.0,56.3919,56.5311,56.2527,56.2691,21136.0
2016-01-25 12:05:00,68.68,68.82,68.61,68.79,17135.0,56.2363,56.351,56.179,56.3264,17135.0
2016-01-25 12:10:00,68.81,68.87,68.64,68.67,18173.0,56.3428,56.3919,56.2036,56.2281,18173.0
2016-01-25 12:15:00,68.65,68.73,68.6,68.7,18324.0,56.2118,56.2773,56.1708,56.2527,18324.0
2016-01-25 12:20:00,68.65,68.67,68.52,68.56,14878.0,56.2118,56.2281,56.1053,56.1381,14878.0
2016-01-25 12:25:00,68.54,68.63,68.43,68.43,20862.0,56.1217,56.1954,56.0316,56.0316,20862.0
2016-01-25 12:30:00,68.38,68.72,68.38,68.72,3512.0,55.9907,56.2691,55.9907,56.2691,3512.0
2016-01-25 12:35:00,68.65,68.68,68.44,68.68,13270.0,56.2118,56.2363,56.0398,56.2363,13270.0
2016-01-25 12:40:00,68.68,68.68,68.38,68.39,18537.0,56.2363,56.2363,55.9907,55.9989,18537.0
2016-01-25 12:45:00,68.38,68.46,68.33,68.37,7600.0,55.9907,56.0562,55.9497,55.9825,7600.0
2016-01-25 12:50:00,68.31,68.43,68.31,68.4,9458.0,55.9334,56.0316,55.9334,56.007,9458.0
2016-01-25 12:55:00,68.37,68.44,68.31,68.33,6900.0,55.9825,56.0398,55.9334,55.9497,6900.0
2016-01-25 13:00:00,68.34,68.41,68.32,68.35,9773.0,55.9579,56.0152,55.9415,55.9661,9773.0
2016-01-25 13:05:00,68.4,68.42,68.19,68.22,12962.0,56.007,56.0234,55.8351,55.8597,12962.0
2016-01-25 13:10:00,68.21,68.28,68.09,68.09,8663.0,55.8515,55.9088,55.7532,55.7532,8663.0
2016-01-25 13:15:00,68.1,68.18,68.02,68.18,15534.0,55.7614,55.8269,55.6959,55.8269,15534.0
2016-01-25 13:20:00,68.16,68.28,68.14,68.22,9799.0,55.8105,55.9088,55.7942,55.8597,9799.0
2016-01-25 13:25:00,68.21,68.35,68.18,68.28,5500.0,55.8515,55.9661,55.8269,55.9088,5500.0
2016-01-25 13:30:00,68.32,68.36,68.18,68.18,3850.0,55.9415,55.9743,55.8269,55.8269,3850.0
2016-01-25 13:35:00,68.18,68.21,68.01,68.05,16026.0,55.8269,55.8515,55.6877,55.7205,16026.0
2016-01-25 13:40:00,68.03,68.07,67.98,68.03,8312.0,55.7041,55.7368,55.6631,55.7041,8312.0
2016-01-25 13:45:00,68.04,68.12,67.84,67.84,11939.0,55.7123,55.7778,55.5485,55.5485,11939.0
2016-01-25 13:50:00,67.9,68.03,67.9,67.98,6277.0,55.5976,55.7041,55.5976,55.6631,6277.0
2016-01-25 13:55:00,67.97,68.07,67.94,68.03,12490.0,55.655,55.7368,55.6304,55.7041,12490.0
2016-01-25 14:00:00,68.06,68.08,67.95,68.03,10307.0,55.7286,55.745,55.6386,55.7041,10307.0
2016-01-25 14:05:00,68.01,68.26,67.96,68.19,27380.0,55.6877,55.8924,55.6468,55.8351,27380.0
2016-01-25 14:10:00,68.19,68.3,68.13,68.18,18223.0,55.8351,55.9252,55.786,55.8269,18223.0
2016-01-25 14:15:00,68.21,68.25,68.17,68.24,6273.0,55.8515,55.8842,55.8187,55.876,6273.0
2016-01-25 14:20:00,68.17,68.24,68.11,68.24,8958.0,55.8187,55.876,55.7696,55.876,8958.0
2016-01-25 14:25:00,68.24,68.32,68.13,68.32,5276.0,55.876,55.9415,55.786,55.9415,5276.0
2016-01-25 14:30:00,68.39,68.48,68.35,68.35,6893.0,55.9989,56.0726,55.9661,55.9661,6893.0
2016-01-25 14:35:00,68.34,68.51,68.16,68.46,19994.0,55.9579,56.0971,55.8105,56.0562,19994.0
2016-01-25 14:40:00,68.43,68.52,68.27,68.27,5475.0,56.0316,56.1053,55.9006,55.9006,5475.0
2016-01-25 14:45:00,68.23,68.36,68.18,68.27,6690.0,55.8678,55.9743,55.8269,55.9006,6690.0
2016-01-25 14:50:00,68.27,68.37,68.17,68.17,12183.0,55.9006,55.9825,55.8187,55.8187,12183.0
2016-01-25 14:55:00,68.22,68.54,68.22,68.47,18963.0,55.8597,56.1217,55.8597,56.0644,18963.0
2016-01-25 15:00:00,68.43,68.53,68.32,68.44,15342.0,56.0316,56.1135,55.9415,56.0398,15342.0
2016-01-25 15:05:00,68.48,68.53,68.35,68.35,10407.0,56.0726,56.1135,55.9661,55.9661,10407.0
2016-01-25 15:10:00,68.37,68.41,68.22,68.31,10448.0,55.9825,56.0152,55.8597,55.9334,10448.0
2016-01-25 15:15:00,68.34,68.4,68.12,68.23,8007.0,55.9579,56.007,55.7778,55.8678,8007.0
2016-01-25 15:20:00,68.22,68.27,67.91,68.0,11453.0,55.8597,55.9006,55.6058,55.6795,11453.0
2016-01-25 15:25:00,68.01,68.2,67.98,67.99,9119.0,55.6877,55.8433,55.6631,55.6713,9119.0
2016-01-25 15:30:00,67.95,68.05,67.75,67.75,30199.0,55.6386,55.7205,55.4748,55.4748,30199.0
2016-01-25 15:35:00,67.77,67.94,67.72,67.81,29723.0,55.4912,55.6304,55.4503,55.5239,29723.0
2016-01-25 15:40:00,67.75,67.81,67.58,67.6,35371.0,55.4748,55.5239,55.3356,55.352,35371.0
2016-01-25 15:45:00,67.55,67.78,67.51,67.75,37302.0,55.3111,55.4994,55.2783,55.4748,37302.0
2016-01-25 15:50:00,67.73,67.79,67.59,67.67,36970.0,55.4584,55.5076,55.3438,55.4093,36970.0
2016-01-25 15:55:00,67.67,67.83,67.57,67.77,72955.0,55.4093,55.5403,55.3274,55.4912,72955.0
2016-01-26 09:30:00,68.0,68.46,67.98,68.34,30467.0,55.6795,56.0562,55.6631,55.9579,30467.0
2016-01-26 09:35:00,68.3,68.43,68.06,68.23,28837.0,55.9252,56.0316,55.7286,55.8678,28837.0
2016-01-26 09:40:00,68.26,68.5,68.11,68.5,11689.0,55.8924,56.0889,55.7696,56.0889,11689.0
2016-01-26 09:45:00,68.53,68.59,68.26,68.36,22476.0,56.1135,56.1626,55.8924,55.9743,22476.0
2016-01-26 09:50:00,68.32,68.49,68.24,68.42,22234.0,55.9415,56.0807,55.876,56.0234,22234.0
2016-01-26 09:55:00,68.36,68.52,68.27,68.44,12994.0,55.9743,56.1053,55.9006,56.0398,12994.0
2016-01-26 10:00:00,68.5,68.69,68.48,68.69,13254.0,56.0889,56.2445,56.0726,56.2445,13254.0
2016-01-26 10:05:00,68.74,69.08,68.74,68.85,11443.0,56.2854,56.5638,56.2854,56.3755,11443.0
2016-01-26 10:10:00,68.86,69.16,68.85,68.91,9739.0,56.3837,56.6293,56.3755,56.4246,9739.0
2016-01-26 10:15:00,68.92,69.09,68.91,68.91,5372.0,56.4328,56.572,56.4246,56.4246,5372.0
2016-01-26 10:20:00,68.92,68.94,68.82,68.85,63143.0,56.4328,56.4492,56.351,56.3755,63143.0
2016-01-26 10:25:00,68.87,68.91,68.78,68.82,73832.0,56.3919,56.4246,56.3182,56.351,73832.0
2016-01-26 10:30:00,68.89,69.07,68.89,68.99,6767.0,56.4083,56.5557,56.4083,56.4901,6767.0
2016-01-26 10:35:00,69.03,69.19,69.01,69.1,3803.0,56.5229,56.6539,56.5065,56.5802,3803.0
2016-01-26 10:40:00,69.16,69.21,69.08,69.2,108642.0,56.6293,56.6703,56.5638,56.6621,108642.0
2016-01-26 10:45:00,69.18,69.27,69.11,69.11,3950.0,56.6457,56.7194,56.5884,56.5884,3950.0
2016-01-26 10:50:00,69.15,69.35,69.12,69.26,9877.0,56.6212,56.7849,56.5966,56.7112,9877.0
2016-01-26 10:55:00,69.25,69.25,68.75,68.93,25506.0,56.703,56.703,56.2936,56.441,25506.0
2016-01-26 11:00:00,68.84,69.1,68.81,69.1,10121.0,56.3673,56.5802,56.3428,56.5802,10121.0
2016-01-26 11:05:00,69.09,69.1,68.71,68.74,132069.0,56.572,56.5802,56.2609,56.2854,132069.0
2016-01-26 11:10:00,68.74,69.15,68.74,69.07,13737.0,56.2854,56.6212,56.2854,56.5557,13737.0
2016-01-26 11:15:00,69.09,69.09,68.88,69.09,4801.0,56.572,56.572,56.4001,56.572,4801.0
2016-01-26 11:20:00,69.09,69.12,68.9,68.93,6700.0,56.572,56.5966,56.4165,56.441,6700.0
2016-01-26 11:25:00,68.96,69.1,68.84,69.1,5313.0,56.4656,56.5802,56.3673,56.5802,5313.0
2016-01-26 11:30:00,69.1,69.1,68.78,68.8,11138.0,56.5802,56.5802,56.3182,56.3346,11138.0
2016-01-26 11:35:00,68.81,69.03,68.81,68.89,16767.0,56.3428,56.5229,56.3428,56.4083,16767.0
2016-01-26 11:40:00,68.9,69.01,68.89,69.01,3251.0,56.4165,56.5065,56.4083,56.5065,3251.0
2016-01-26 11:45:00,68.98,68.99,68.93,68.95,1800.0,56.482,56.4901,56.441,56.4574,1800.0
2016-01-26 11:50:00,68.96,69.09,68.92,69.01,8215.0,56.4656,56.572,56.4328,56.5065,8215.0
2016-01-26 11:55:00,69.06,69.09,68.98,69.0,4107.0,56.5475,56.572,56.482,56.4983,4107.0
2016-01-26 12:00:00,69.0,69.14,68.93,69.07,4440.0,56.4983,56.613,56.441,56.5557,4440.0
2016-01-26 12:05:00,69.05,69.1,68.96,69.03,3092.0,56.5393,56.5802,56.4656,56.5229,3092.0
2016-01-26 12:10:00,69.03,69.18,68.94,69.05,4202.0,56.5229,56.6457,56.4492,56.5393,4202.0
2016-01-26 12:15:00,69.1,69.13,69.07,69.13,5080.0,56.5802,56.6048,56.5557,56.6048,5080.0
2016-01-26 12:20:00,69.09,69.12,68.97,69.04,3937.0,56.572,56.5966,56.4738,56.5311,3937.0
2016-01-26 12:25:00,69.11,69.21,69.1,69.14,6114.0,56.5884,56.6703,56.5802,56.613,6114.0
2016-01-26 12:30:00,69.15,69.17,69.03,69.06,2800.0,56.6212,56.6375,56.5229,56.5475,2800.0
2016-01-26 12:35:00,69.04,69.13,69.03,69.06,4841.0,56.5311,56.6048,56.5229,56.5475,4841.0
2016-01-26 12:40:00,69.03,69.04,68.94,69.01,8775.0,56.5229,56.5311,56.4492,56.5065,8775.0
2016-01-26 12:45:00,69.0,69.03,68.9,68.92,8986.0,56.4983,56.5229,56.4165,56.4328,8986.0
2016-01-26 12:50:00,68.94,68.96,68.72,68.77,4277.0,56.4492,56.4656,56.2691,56.31,4277.0
2016-01-26 12:55:00,68.74,68.74,68.6,68.7,8784.0,56.2854,56.2854,56.1708,56.2527,8784.0
2016-01-26 13:00:00,68.66,68.71,68.61,68.62,9063.0,56.2199,56.2609,56.179,56.1872,9063.0
2016-01-26 13:05:00,68.62,68.7,68.53,68.69,6967.0,56.1872,56.2527,56.1135,56.2445,6967.0
2016-01-26 13:10:00,68.67,68.79,68.67,68.71,5236.0,56.2281,56.3264,56.2281,56.2609,5236.0
2016-01-26 13:15:00,68.71,68.87,68.68,68.74,8900.0,56.2609,56.3919,56.2363,56.2854,8900.0
2016-01-26 13:20:00,68.75,68.87,68.75,68.83,7449.0,56.2936,56.3919,56.2936,56.3591,7449.0
2016-01-26 13:25:00,68.84,68.87,68.81,68.87,5400.0,56.3673,56.3919,56.3428,56.3919,5400.0
2016-01-26 13:30:00,68.82,68.83,68.71,68.76,5300.0,56.351,56.3591,56.2609,56.3018,5300.0
2016-01-26 13:35:00,68.79,68.91,68.75,68.89,12271.0,56.3264,56.4246,56.2936,56.4083,12271.0
2016-01-26 13:40:00,68.86,68.92,68.83,68.88,5595.0,56.3837,56.4328,56.3591,56.4001,5595.0
2016-01-26 13:45:00,68.83,68.98,68.82,68.96,5213.0,56.3591,56.482,56.351,56.4656,5213.0
2016-01-26 13:50:00,68.98,68.98,68.87,68.94,3564.0,56.482,56.482,56.3919,56.4492,3564.0
2016-01-26 13:55:00,68.92,68.93,68.81,68.81,2480.0,56.4328,56.441,56.3428,56.3428,2480.0
2016-01-26 14:00:00,68.81,68.81,68.68,68.77,2840.0,56.3428,56.3428,56.2363,56.31,2840.0
2016-01-26 14:05:00,68.65,68.7,68.58,68.65,5543.0,56.2118,56.2527,56.1544,56.2118,5543.0
2016-01-26 14:10:00,68.7,69.07,68.59,68.97,35467.0,56.2527,56.5557,56.1626,56.4738,35467.0
2016-01-26 14:15:00,68.97,69.01,68.9,68.91,6187.0,56.4738,56.5065,56.4165,56.4246,6187.0
2016-01-26 14:20:00,68.92,69.04,68.9,69.0,25477.0,56.4328,56.5311,56.4165,56.4983,25477.0
2016-01-26 14:25:00,68.99,69.07,68.85,69.0,30857.0,56.4901,56.5557,56.3755,56.4983,30857.0
2016-01-26 14:30:00,69.0,69.03,68.83,68.87,15160.0,56.4983,56.5229,56.3591,56.3919,15160.0
2016-01-26 14:35:00,68.87,69.03,68.87,69.02,8490.0,56.3919,56.5229,56.3919,56.5147,8490.0
2016-01-26 14:40:00,69.03,69.03,68.67,68.79,17000.0,56.5229,56.5229,56.2281,56.3264,17000.0
2016-01-26 14:45:00,68.83,69.14,68.82,69.14,21695.0,56.3591,56.613,56.351,56.613,21695.0
2016-01-26 14:50:00,69.14,69.21,69.08,69.1,10068.0,56.613,56.6703,56.5638,56.5802,10068.0
2016-01-26 14:55:00,69.1,69.13,69.03,69.09,14590.0,56.5802,56.6048,56.5229,56.572,14590.0
2016-01-26 15:00:00,69.08,69.09,68.88,68.92,19589.0,56.5638,56.572,56.4001,56.4328,19589.0
2016-01-26 15:05:00,68.93,68.93,68.79,68.79,11300.0,56.441,56.441,56.3264,56.3264,11300.0
2016-01-26 15:10:00,68.83,68.89,68.78,68.78,39746.0,56.3591,56.4083,56.3182,56.3182,39746.0
2016-01-26 15:15:00,68.84,69.14,68.81,69.05,18583.0,56.3673,56.613,56.3428,56.5393,18583.0
2016-01-26 15:20:00,69.06,69.1,69.0,69.02,15737.0,56.5475,56.5802,56.4983,56.5147,15737.0
2016-01-26 15:25:00,69.02,69.13,68.98,69.13,26251.0,56.5147,56.6048,56.482,56.6048,26251.0
2016-01-26 15:30:00,69.09,69.09,68.94,68.98,23460.0,56.572,56.572,56.4492,56.482,23460.0
2016-01-26 15:35:00,68.98,69.03,68.93,69.03,25168.0,56.482,56.5229,56.441,56.5229,25168.0
2016-01-26 15:40:00,69.03,69.04,68.94,68.94,31226.0,56.5229,56.5311,56.4492,56.4492,31226.0
2016-01-26 15:45:00,68.95,69.0,68.94,68.99,25432.0,56.4574,56.4983,56.4492,56.4901,25432.0
2016-01-26 15:50:00,68.97,68.98,68.87,68.9,26150.0,56.4738,56.482,56.3919,56.4165,26150.0
2016-01-26 15:55:00,68.87,68.9,68.78,68.9,60414.0,56.3919,56.4165,56.3182,56.4165,60414.0
2016-01-27 09:30:00,68.1,69.55,67.88,69.08,45569.0,55.7614,56.9487,55.5813,56.5638,45569.0
2016-01-27 09:35:00,69.08,70.48,69.08,69.72,41441.0,56.5638,57.7102,56.5638,57.0879,41441.0
2016-01-27 09:40:00,69.92,70.6,69.71,70.52,40327.0,57.2516,57.8084,57.0797,57.7429,40327.0
2016-01-27 09:45:00,70.6,70.67,70.1,70.41,165732.0,57.8084,57.8658,57.399,57.6529,165732.0
2016-01-27 09:50:00,70.58,70.58,69.91,70.2,23142.0,57.7921,57.7921,57.2435,57.4809,23142.0
2016-01-27 09:55:00,70.16,70.22,69.52,69.8,19737.0,57.4482,57.4973,56.9241,57.1534,19737.0
2016-01-27 10:00:00,69.79,69.81,69.06,69.34,17099.0,57.1452,57.1616,56.5475,56.7767,17099.0
2016-01-27 10:05:00,69.36,69.44,69.1,69.34,4980.0,56.7931,56.8586,56.5802,56.7767,4980.0
2016-01-27 10:10:00,69.41,69.72,69.33,69.68,12782.0,56.8341,57.0879,56.7685,57.0551,12782.0
2016-01-27 10:15:00,69.53,69.6,69.5,69.5,5576.0,56.9323,56.9896,56.9077,56.9077,5576.0
2016-01-27 10:20:00,69.59,69.75,69.55,69.75,6462.0,56.9814,57.1124,56.9487,57.1124,6462.0
2016-01-27 10:25:00,69.74,69.74,69.63,69.66,8479.0,57.1043,57.1043,57.0142,57.0388,8479.0
2016-01-27 10:30:00,69.66,69.77,69.61,69.75,14716.0,57.0388,57.1288,56.9978,57.1124,14716.0
2016-01-27 10:35:00,69.81,70.17,69.79,70.09,17296.0,57.1616,57.4564,57.1452,57.3908,17296.0
2016-01-27 10:40:00,70.11,70.21,69.99,70.2,4256.0,57.4072,57.4891,57.309,57.4809,4256.0
2016-01-27 10:45:00,70.14,70.55,70.1,70.29,27000.0,57.4318,57.7675,57.399,57.5546,27000.0
2016-01-27 10:50:00,70.2,70.2,69.95,69.96,3793.0,57.4809,57.4809,57.2762,57.2844,3793.0
2016-01-27 10:55:00,69.93,70.07,69.8,70.0,12457.0,57.2598,57.3745,57.1534,57.3172,12457.0
2016-01-27 11:00:00,70.03,70.04,69.91,69.91,4385.0,57.3417,57.3499,57.2435,57.2435,4385.0
2016-01-27 11:05:00,69.98,70.09,69.94,70.06,8431.0,57.3008,57.3908,57.268,57.3663,8431.0
2016-01-27 11:10:00,70.0,70.04,69.91,70.04,10424.0,57.3172,57.3499,57.2435,57.3499,10424.0
2016-01-27 11:15:00,70.0,70.08,69.93,70.0,20618.0,57.3172,57.3827,57.2598,57.3172,20618.0
2016-01-27 11:20:00,69.98,70.24,69.97,70.1,11890.0,57.3008,57.5137,57.2926,57.399,11890.0
2016-01-27 11:25:00,70.11,70.4,70.06,70.27,14946.0,57.4072,57.6447,57.3663,57.5382,14946.0
2016-01-27 11:30:00,70.32,70.37,69.94,70.13,26077.0,57.5792,57.6201,57.268,57.4236,26077.0
2016-01-27 11:35:00,70.24,70.44,70.14,70.3,19739.0,57.5137,57.6774,57.4318,57.5628,19739.0
2016-01-27 11:40:00,70.32,70.47,70.21,70.44,18338.0,57.5792,57.702,57.4891,57.6774,18338.0
2016-01-27 11:45:00,70.45,70.56,70.4,70.45,19353.0,57.6856,57.7757,57.6447,57.6856,19353.0
2016-01-27 11:50:00,70.53,70.54,70.19,70.34,47535.0,57.7511,57.7593,57.4727,57.5956,47535.0
2016-01-27 11:55:00,70.39,70.5,70.24,70.31,44312.0,57.6365,57.7266,57.5137,57.571,44312.0
2016-01-27 12:00:00,70.35,70.54,70.26,70.35,15644.0,57.6037,57.7593,57.53,57.6037,15644.0
2016-01-27 12:05:00,70.41,70.5,70.24,70.3,28263.0,57.6529,57.7266,57.5137,57.5628,28263.0
2016-01-27 12:10:00,70.31,70.4,70.28,70.31,18423.0,57.571,57.6447,57.5464,57.571,18423.0
2016-01-27 12:15:00,70.31,70.36,70.26,70.3,8267.0,57.571,57.6119,57.53,57.5628,8267.0
2016-01-27 12:20:00,70.3,70.3,70.01,70.04,11056.0,57.5628,57.5628,57.3253,57.3499,11056.0
2016-01-27 12:25:00,70.03,70.11,69.92,70.02,11914.0,57.3417,57.4072,57.2516,57.3335,11914.0
2016-01-27 12:30:00,69.98,70.22,69.97,70.17,7550.0,57.3008,57.4973,57.2926,57.4564,7550.0
2016-01-27 12:35:00,70.22,70.29,70.04,70.29,10977.0,57.4973,57.5546,57.3499,57.5546,10977.0
2016-01-27 12:40:00,70.32,70.53,70.19,70.53,8972.0,57.5792,57.7511,57.4727,57.7511,8972.0
2016-01-27 12:45:00,70.53,70.75,70.49,70.64,9586.0,57.7511,57.9313,57.7184,57.8412,9586.0
2016-01-27 12:50:00,70.73,70.76,70.64,70.69,8122.0,57.9149,57.9395,57.8412,57.8821,8122.0
2016-01-27 12:55:00,70.68,70.73,70.4,70.44,11931.0,57.8739,57.9149,57.6447,57.6774,11931.0
2016-01-27 13:00:00,70.54,70.55,70.28,70.28,11121.0,57.7593,57.7675,57.5464,57.5464,11121.0
2016-01-27 13:05:00,70.33,70.36,70.22,70.3,7430.0,57.5874,57.6119,57.4973,57.5628,7430.0
2016-01-27 13:10:00,70.34,70.35,70.16,70.25,8709.0,57.5956,57.6037,57.4482,57.5219,8709.0
2016-01-27 13:15:00,70.19,70.3,70.07,70.21,6944.0,57.4727,57.5628,57.3745,57.4891,6944.0
2016-01-27 13:20:00,70.32,70.39,70.23,70.26,13351.0,57.5792,57.6365,57.5055,57.53,13351.0
2016-01-27 13:25:00,70.22,70.35,70.21,70.3,8574.0,57.4973,57.6037,57.4891,57.5628,8574.0
2016-01-27 13:30:00,70.22,70.33,70.21,70.3,6810.0,57.4973,57.5874,57.4891,57.5628,6810.0
2016-01-27 13:35:00,70.32,70.35,70.21,70.32,13325.0,57.5792,57.6037,57.4891,57.5792,13325.0
2016-01-27 13:40:00,70.31,70.35,70.26,70.3,16189.0,57.571,57.6037,57.53,57.5628,16189.0
2016-01-27 13:45:00,70.3,70.59,70.28,70.5,57476.0,57.5628,57.8003,57.5464,57.7266,57476.0
2016-01-27 13:50:00,70.6,70.63,70.44,70.5,23615.0,57.8084,57.833,57.6774,57.7266,23615.0
2016-01-27 13:55:00,70.51,70.67,70.48,70.53,15754.0,57.7348,57.8658,57.7102,57.7511,15754.0
2016-01-27 14:00:00,70.61,70.73,70.3,70.52,29726.0,57.8166,57.9149,57.5628,57.7429,29726.0
2016-01-27 14:05:00,70.48,70.48,70.01,70.06,17654.0,57.7102,57.7102,57.3253,57.3663,17654.0
2016-01-27 14:10:00,70.0,70.03,69.81,69.93,13680.0,57.3172,57.3417,57.1616,57.2598,13680.0
2016-01-27 14:15:00,69.94,70.04,69.81,69.94,16111.0,57.268,57.3499,57.1616,57.268,16111.0
2016-01-27 14:20:00,69.91,70.37,69.9,70.36,10906.0,57.2435,57.6201,57.2353,57.6119,10906.0
2016-01-27 14:25:00,70.3,70.43,70.12,70.17,13204.0,57.5628,57.6692,57.4154,57.4564,13204.0
2016-01-27 14:30:00,70.17,70.17,69.98,70.15,8370.0,57.4564,57.4564,57.3008,57.44,8370.0
2016-01-27 14:35:00,70.17,70.28,70.03,70.09,18950.0,57.4564,57.5464,57.3417,57.3908,18950.0
2016-01-27 14:40:00,70.0,70.13,69.85,70.11,12502.0,57.3172,57.4236,57.1943,57.4072,12502.0
2016-01-27 14:45:00,70.13,70.18,69.9,69.99,19155.0,57.4236,57.4645,57.2353,57.309,19155.0
2016-01-27 14:50:00,69.97,69.98,69.88,69.92,8331.0,57.2926,57.3008,57.2189,57.2516,8331.0
2016-01-27 14:55:00,69.97,70.19,69.67,69.68,15676.0,57.2926,57.4727,57.0469,57.0551,15676.0
2016-01-27 15:00:00,69.74,69.74,69.4,69.53,21412.0,57.1043,57.1043,56.8259,56.9323,21412.0
2016-01-27 15:05:00,69.52,69.64,69.41,69.63,15964.0,56.9241,57.0224,56.8341,57.0142,15964.0
2016-01-27 15:10:00,69.64,69.65,69.43,69.53,23199.0,57.0224,57.0306,56.8504,56.9323,23199.0
2016-01-27 15:15:00,69.5,69.6,69.45,69.6,18269.0,56.9077,56.9896,56.8668,56.9896,18269.0
2016-01-27 15:20:00,69.54,69.78,69.48,69.72,20930.0,56.9405,57.137,56.8914,57.0879,20930.0
2016-01-27 15:25:00,69.72,69.92,69.67,69.78,16167.0,57.0879,57.2516,57.0469,57.137,16167.0
2016-01-27 15:30:00,69.75,69.86,69.73,69.79,10585.0,57.1124,57.2025,57.0961,57.1452,10585.0
2016-01-27 15:35:00,69.74,70.04,69.67,69.82,18394.0,57.1043,57.3499,57.0469,57.1698,18394.0
2016-01-27 15:40:00,69.79,69.97,69.66,69.71,25522.0,57.1452,57.2926,57.0388,57.0797,25522.0
2016-01-27 15:45:00,69.69,69.94,69.55,69.87,26575.0,57.0633,57.268,56.9487,57.2107,26575.0
2016-01-27 15:50:00,69.87,69.94,69.71,69.92,25143.0,57.2107,57.268,57.0797,57.2516,25143.0
2016-01-27 15:55:00,69.9,69.96,69.8,69.92,65265.0,57.2353,57.2844,57.1534,57.2516,65265.0
2016-01-28 09:30:00,69.92,71.34,69.92,70.9,52759.0,57.2516,58.4144,57.2516,58.0541,52759.0
2016-01-28 09:35:00,71.3,71.37,70.53,70.76,60275.0,58.3816,58.4389,57.7511,57.9395,60275.0
2016-01-28 09:40:00,70.99,71.29,70.8,71.29,20264.0,58.1278,58.3734,57.9722,58.3734,20264.0
2016-01-28 09:45:00,71.4,71.4,70.98,71.24,12870.0,58.4635,58.4635,58.1196,58.3325,12870.0
2016-01-28 09:50:00,71.26,71.29,70.68,70.82,9926.0,58.3489,58.3734,57.8739,57.9886,9926.0
2016-01-28 09:55:00,70.78,71.1,70.68,71.0,19999.0,57.9558,58.2179,57.8739,58.136,19999.0
2016-01-28 10:00:00,70.96,71.03,70.5,70.51,16066.0,58.1032,58.1605,57.7266,57.7348,16066.0
2016-01-28 10:05:00,70.62,70.78,70.43,70.48,11963.0,57.8248,57.9558,57.6692,57.7102,11963.0
2016-01-28 10:10:00,70.48,70.48,70.09,70.09,10989.0,57.7102,57.7102,57.3908,57.3908,10989.0
2016-01-28 10:15:00,70.18,70.19,69.97,69.97,9089.0,57.4645,57.4727,57.2926,57.2926,9089.0
2016-01-28 10:20:00,69.94,70.05,69.89,69.91,9106.0,57.268,57.3581,57.2271,57.2435,9106.0
2016-01-28 10:25:00,69.92,69.97,69.36,69.5,8567.0,57.2516,57.2926,56.7931,56.9077,8567.0
2016-01-28 10:30:00,69.5,69.58,69.25,69.32,6572.0,56.9077,56.9733,56.703,56.7604,6572.0
2016-01-28 10:35:00,69.27,69.94,69.23,69.94,3698.0,56.7194,57.268,56.6867,57.268,3698.0
2016-01-28 10:40:00,69.93,70.08,69.68,70.04,86961.0,57.2598,57.3827,57.0551,57.3499,86961.0
2016-01-28 10:45:00,70.07,70.16,69.91,69.91,5635.0,57.3745,57.4482,57.2435,57.2435,5635.0
2016-01-28 10:50:00,69.94,69.97,69.71,69.71,11317.0,57.268,57.2926,57.0797,57.0797,11317.0
2016-01-28 10:55:00,69.71,70.03,69.66,69.9,15359.0,57.0797,57.3417,57.0388,57.2353,15359.0
2016-01-28 11:00:00,69.86,70.03,69.85,70.0,26876.0,57.2025,57.3417,57.1943,57.3172,26876.0
2016-01-28 11:05:00,70.0,70.36,69.98,70.18,15044.0,57.3172,57.6119,57.3008,57.4645,15044.0
2016-01-28 11:10:00,70.28,70.28,70.09,70.25,11215.0,57.5464,57.5464,57.3908,57.5219,11215.0
2016-01-28 11:15:00,70.23,70.3,70.1,70.1,7065.0,57.5055,57.5628,57.399,57.399,7065.0
2016-01-28 11:20:00,70.1,70.14,70.01,70.02,8092.0,57.399,57.4318,57.3253,57.3335,8092.0
2016-01-28 11:25:00,70.07,70.07,69.89,69.97,34245.0,57.3745,57.3745,57.2271,57.2926,34245.0
2016-01-28 11:30:00,69.96,70.0,69.88,69.93,10600.0,57.2844,57.3172,57.2189,57.2598,10600.0
2016-01-28 11:35:00,69.97,70.04,69.88,70.03,56910.0,57.2926,57.3499,57.2189,57.3417,56910.0
2016-01-28 11:40:00,70.01,70.07,69.94,70.0,52303.0,57.3253,57.3745,57.268,57.3172,52303.0
2016-01-28 11:45:00,69.97,70.04,69.85,70.04,14004.0,57.2926,57.3499,57.1943,57.3499,14004.0
2016-01-28 11:50:00,70.03,70.13,70.0,70.06,4294.0,57.3417,57.4236,57.3172,57.3663,4294.0
2016-01-28 11:55:00,70.05,70.09,69.88,69.89,7611.0,57.3581,57.3908,57.2189,57.2271,7611.0
2016-01-28 12:00:00,69.85,70.07,69.82,70.03,10512.0,57.1943,57.3745,57.1698,57.3417,10512.0
2016-01-28 12:05:00,70.06,70.08,69.96,70.02,4950.0,57.3663,57.3827,57.2844,57.3335,4950.0
2016-01-28 12:10:00,70.0,70.16,69.87,70.06,9970.0,57.3172,57.4482,57.2107,57.3663,9970.0
2016-01-28 12:15:00,69.93,70.05,69.92,69.96,4438.0,57.2598,57.3581,57.2516,57.2844,4438.0
2016-01-28 12:20:00,70.0,70.19,69.99,70.06,19989.0,57.3172,57.4727,57.309,57.3663,19989.0
2016-01-28 12:25:00,70.06,70.12,70.03,70.03,4300.0,57.3663,57.4154,57.3417,57.3417,4300.0
2016-01-28 12:30:00,70.03,70.23,69.96,70.23,35531.0,57.3417,57.5055,57.2844,57.5055,35531.0
2016-01-28 12:35:00,70.14,70.65,70.13,70.38,14999.0,57.4318,57.8494,57.4236,57.6283,14999.0
2016-01-28 12:40:00,70.35,70.58,70.25,70.54,6250.0,57.6037,57.7921,57.5219,57.7593,6250.0
2016-01-28 12:45:00,70.51,70.54,70.42,70.45,5198.0,57.7348,57.7593,57.6611,57.6856,5198.0
2016-01-28 12:50:00,70.52,70.52,70.34,70.34,2240.0,57.7429,57.7429,57.5956,57.5956,2240.0
2016-01-28 12:55:00,70.35,70.42,70.28,70.39,4695.0,57.6037,57.6611,57.5464,57.6365,4695.0
2016-01-28 13:00:00,70.3,70.41,70.11,70.16,17434.0,57.5628,57.6529,57.4072,57.4482,17434.0
2016-01-28 13:05:00,70.16,70.33,70.15,70.31,5733.0,57.4482,57.5874,57.44,57.571,5733.0
2016-01-28 13:10:00,70.28,70.43,70.28,70.42,7444.0,57.5464,57.6692,57.5464,57.6611,7444.0
2016-01-28 13:15:00,70.43,70.44,70.09,70.11,3753.0,57.6692,57.6774,57.3908,57.4072,3753.0
2016-01-28 13:20:00,70.1,70.19,69.9,70.13,10624.0,57.399,57.4727,57.2353,57.4236,10624.0
2016-01-28 13:25:00,70.17,70.31,70.16,70.31,4949.0,57.4564,57.571,57.4482,57.571,4949.0
2016-01-28 13:30:00,70.35,70.41,70.31,70.36,8954.0,57.6037,57.6529,57.571,57.6119,8954.0
2016-01-28 13:35:00,70.36,70.45,70.32,70.43,10251.0,57.6119,57.6856,57.5792,57.6692,10251.0
2016-01-28 13:40:00,70.42,70.47,70.34,70.4,7981.0,57.6611,57.702,57.5956,57.6447,7981.0
2016-01-28 13:45:00,70.39,70.45,70.15,70.18,4790.0,57.6365,57.6856,57.44,57.4645,4790.0
2016-01-28 13:50:00,70.19,70.22,70.12,70.16,4883.0,57.4727,57.4973,57.4154,57.4482,4883.0
2016-01-28 13:55:00,70.19,70.36,70.15,70.15,6010.0,57.4727,57.6119,57.44,57.44,6010.0
2016-01-28 14:00:00,70.22,70.27,70.15,70.27,6984.0,57.4973,57.5382,57.44,57.5382,6984.0
2016-01-28 14:05:00,70.26,70.29,70.13,70.14,6709.0,57.53,57.5546,57.4236,57.4318,6709.0
2016-01-28 14:10:00,70.22,70.28,70.15,70.23,6859.0,57.4973,57.5464,57.44,57.5055,6859.0
2016-01-28 14:15:00,70.16,70.32,70.07,70.16,5805.0,57.4482,57.5792,57.3745,57.4482,5805.0
2016-01-28 14:20:00,70.13,70.23,70.08,70.09,4607.0,57.4236,57.5055,57.3827,57.3908,4607.0
2016-01-28 14:25:00,70.1,70.31,70.09,70.25,7250.0,57.399,57.571,57.3908,57.5219,7250.0
2016-01-28 14:30:00,70.24,70.29,70.13,70.25,10642.0,57.5137,57.5546,57.4236,57.5219,10642.0
2016-01-28 14:35:00,70.19,70.28,70.19,70.25,6618.0,57.4727,57.5464,57.4727,57.5219,6618.0
2016-01-28 14:40:00,70.27,70.27,70.16,70.16,6366.0,57.5382,57.5382,57.4482,57.4482,6366.0
2016-01-28 14:45:00,70.19,70.26,70.19,70.25,4911.0,57.4727,57.53,57.4727,57.5219,4911.0
2016-01-28 14:50:00,70.27,70.29,70.18,70.18,4353.0,57.5382,57.5546,57.4645,57.4645,4353.0
2016-01-28 14:55:00,70.18,70.45,70.18,70.45,17479.0,57.4645,57.6856,57.4645,57.6856,17479.0
2016-01-28 15:00:00,70.45,70.51,70.3,70.47,8096.0,57.6856,57.7348,57.5628,57.702,8096.0
2016-01-28 15:05:00,70.41,70.47,70.28,70.36,9089.0,57.6529,57.702,57.5464,57.6119,9089.0
2016-01-28 15:10:00,70.31,70.5,70.31,70.33,16693.0,57.571,57.7266,57.571,57.5874,16693.0
2016-01-28 15:15:00,70.34,70.39,70.25,70.32,7205.0,57.5956,57.6365,57.5219,57.5792,7205.0
2016-01-28 15:20:00,70.31,70.34,70.22,70.33,12636.0,57.571,57.5956,57.4973,57.5874,12636.0
2016-01-28 15:25:00,70.28,70.37,70.21,70.25,13337.0,57.5464,57.6201,57.4891,57.5219,13337.0
2016-01-28 15:30:00,70.25,70.31,70.21,70.31,18631.0,57.5219,57.571,57.4891,57.571,18631.0
2016-01-28 15:35:00,70.3,70.3,70.15,70.15,15924.0,57.5628,57.5628,57.44,57.44,15924.0
2016-01-28 15:40:00,70.14,70.29,70.09,70.09,18589.0,57.4318,57.5546,57.3908,57.3908,18589.0
2016-01-28 15:45:00,70.1,70.23,70.07,70.19,12044.0,57.399,57.5055,57.3745,57.4727,12044.0
2016-01-28 15:50:00,70.19,70.22,70.13,70.18,19065.0,57.4727,57.4973,57.4236,57.4645,19065.0
2016-01-28 15:55:00,70.17,70.25,70.09,70.11,58891.0,57.4564,57.5219,57.3908,57.4072,58891.0
2016-01-29 09:30:00,70.8,71.22,70.67,71.1,29862.0,57.9722,58.3161,57.8658,58.2179,29862.0
2016-01-29 09:35:00,71.15,71.44,71.09,71.17,8320.0,58.2588,58.4962,58.2097,58.2752,8320.0
2016-01-29 09:40:00,71.2,71.47,70.83,71.47,18401.0,58.2997,58.5208,57.9968,58.5208,18401.0
2016-01-29 09:45:00,71.23,71.42,71.03,71.16,13340.0,58.3243,58.4799,58.1605,58.267,13340.0
2016-01-29 09:50:00,71.12,71.21,70.83,70.95,7302.0,58.2342,58.3079,57.9968,58.095,7302.0
2016-01-29 09:55:00,70.87,71.04,70.76,71.04,20415.0,58.0295,58.1687,57.9395,58.1687,20415.0
2016-01-29 10:00:00,71.07,71.32,70.96,71.31,12010.0,58.1933,58.398,58.1032,58.3898,12010.0
2016-01-29 10:05:00,71.32,71.34,71.19,71.23,8047.0,58.398,58.4144,58.2915,58.3243,8047.0
2016-01-29 10:10:00,71.24,71.32,71.11,71.2,9576.0,58.3325,58.398,58.226,58.2997,9576.0
2016-01-29 10:15:00,71.11,71.39,71.09,71.37,9551.0,58.226,58.4553,58.2097,58.4389,9551.0
2016-01-29 10:20:00,71.39,71.4,71.06,71.09,12016.0,58.4553,58.4635,58.1851,58.2097,12016.0
2016-01-29 10:25:00,71.09,71.47,70.91,70.97,50256.0,58.2097,58.5208,58.0623,58.1114,50256.0
2016-01-29 10:30:00,70.99,70.99,70.8,70.8,16291.0,58.1278,58.1278,57.9722,57.9722,16291.0
2016-01-29 10:35:00,70.8,71.09,70.79,71.05,9540.0,57.9722,58.2097,57.964,58.1769,9540.0
2016-01-29 10:40:00,71.05,71.11,70.84,70.84,8813.0,58.1769,58.226,58.005,58.005,8813.0
2016-01-29 10:45:00,70.89,71.13,70.85,71.09,8401.0,58.0459,58.2424,58.0131,58.2097,8401.0
2016-01-29 10:50:00,71.07,71.12,70.7,70.7,7058.0,58.1933,58.2342,57.8903,57.8903,7058.0
2016-01-29 10:55:00,70.69,70.89,70.61,70.61,8113.0,57.8821,58.0459,57.8166,57.8166,8113.0
2016-01-29 11:00:00,70.68,70.83,70.62,70.67,14023.0,57.8739,57.9968,57.8248,57.8658,14023.0
2016-01-29 11:05:00,70.67,70.92,70.59,70.85,19367.0,57.8658,58.0705,57.8003,58.0131,19367.0
2016-01-29 11:10:00,70.85,70.86,70.63,70.64,6718.0,58.0131,58.0213,57.833,57.8412,6718.0
2016-01-29 11:15:00,70.65,70.65,70.36,70.4,6871.0,57.8494,57.8494,57.6119,57.6447,6871.0
2016-01-29 11:20:00,70.46,70.68,70.46,70.63,8077.0,57.6938,57.8739,57.6938,57.833,8077.0
2016-01-29 11:25:00,70.67,70.74,70.62,70.63,7676.0,57.8658,57.9231,57.8248,57.833,7676.0
2016-01-29 11:30:00,70.62,70.81,70.61,70.77,43661.0,57.8248,57.9804,57.8166,57.9476,43661.0
2016-01-29 11:35:00,70.77,70.89,70.66,70.71,11355.0,57.9476,58.0459,57.8576,57.8985,11355.0
2016-01-29 11:40:00,70.66,70.87,70.65,70.71,12542.0,57.8576,58.0295,57.8494,57.8985,12542.0
2016-01-29 11:45:00,70.77,70.96,70.77,70.83,10612.0,57.9476,58.1032,57.9476,57.9968,10612.0
2016-01-29 11:50:00,70.93,71.3,70.88,71.15,13283.0,58.0787,58.3816,58.0377,58.2588,13283.0
2016-01-29 11:55:00,71.12,71.19,71.01,71.15,7323.0,58.2342,58.2915,58.1442,58.2588,7323.0
2016-01-29 12:00:00,71.14,71.17,70.93,71.08,18520.0,58.2506,58.2752,58.0787,58.2015,18520.0
2016-01-29 12:05:00,71.13,71.21,70.81,70.81,17042.0,58.2424,58.3079,57.9804,57.9804,17042.0
2016-01-29 12:10:00,70.81,71.07,70.72,70.78,12603.0,57.9804,58.1933,57.9067,57.9558,12603.0
2016-01-29 12:15:00,70.82,71.04,70.82,70.87,15545.0,57.9886,58.1687,57.9886,58.0295,15545.0
2016-01-29 12:20:00,70.86,71.03,70.77,70.93,16959.0,58.0213,58.1605,57.9476,58.0787,16959.0
2016-01-29 12:25:00,70.91,70.92,70.7,70.82,4421.0,58.0623,58.0705,57.8903,57.9886,4421.0
2016-01-29 12:30:00,70.81,70.81,70.42,70.54,10688.0,57.9804,57.9804,57.6611,57.7593,10688.0
2016-01-29 12:35:00,70.54,70.7,70.49,70.7,7994.0,57.7593,57.8903,57.7184,57.8903,7994.0
2016-01-29 12:40:00,70.72,70.85,70.66,70.68,10600.0,57.9067,58.0131,57.8576,57.8739,10600.0
2016-01-29 12:45:00,70.66,70.81,70.6,70.68,23704.0,57.8576,57.9804,57.8084,57.8739,23704.0
2016-01-29 12:50:00,70.67,70.77,70.49,70.73,29250.0,57.8658,57.9476,57.7184,57.9149,29250.0
2016-01-29 12:55:00,70.73,70.8,70.6,70.78,10607.0,57.9149,57.9722,57.8084,57.9558,10607.0
2016-01-29 13:00:00,70.83,70.84,70.52,70.52,13527.0,57.9968,58.005,57.7429,57.7429,13527.0
2016-01-29 13:05:00,70.51,70.76,70.5,70.68,7123.0,57.7348,57.9395,57.7266,57.8739,7123.0
2016-01-29 13:10:00,70.64,70.75,70.64,70.7,6315.0,57.8412,57.9313,57.8412,57.8903,6315.0
2016-01-29 13:15:00,70.57,70.73,70.39,70.59,16479.0,57.7839,57.9149,57.6365,57.8003,16479.0
2016-01-29 13:20:00,70.52,70.6,70.49,70.6,9850.0,57.7429,57.8084,57.7184,57.8084,9850.0
2016-01-29 13:25:00,70.66,70.66,70.4,70.42,12667.0,57.8576,57.8576,57.6447,57.6611,12667.0
2016-01-29 13:30:00,70.44,70.64,70.42,70.53,8402.0,57.6774,57.8412,57.6611,57.7511,8402.0
2016-01-29 13:35:00,70.53,70.6,70.32,70.39,10504.0,57.7511,57.8084,57.5792,57.6365,10504.0
2016-01-29 13:40:00,70.41,70.59,70.35,70.51,61837.0,57.6529,57.8003,57.6037,57.7348,61837.0
2016-01-29 13:45:00,70.46,70.5,70.35,70.35,13939.0,57.6938,57.7266,57.6037,57.6037,13939.0
2016-01-29 13:50:00,70.32,70.33,70.14,70.22,9677.0,57.5792,57.5874,57.4318,57.4973,9677.0
2016-01-29 13:55:00,70.19,70.25,70.03,70.1,20737.0,57.4727,57.5219,57.3417,57.399,20737.0
2016-01-29 14:00:00,70.16,70.34,70.16,70.24,8252.0,57.4482,57.5956,57.4482,57.5137,8252.0
2016-01-29 14:05:00,70.24,70.24,70.05,70.17,8134.0,57.5137,57.5137,57.3581,57.4564,8134.0
2016-01-29 14:10:00,70.17,70.37,70.17,70.21,15439.0,57.4564,57.6201,57.4564,57.4891,15439.0
2016-01-29 14:15:00,70.21,70.41,70.21,70.35,13256.0,57.4891,57.6529,57.4891,57.6037,13256.0
2016-01-29 14:20:00,70.39,70.49,70.21,70.48,23909.0,57.6365,57.7184,57.4891,57.7102,23909.0
2016-01-29 14:25:00,70.48,70.64,70.45,70.53,24980.0,57.7102,57.8412,57.6856,57.7511,24980.0
2016-01-29 14:30:00,70.56,70.65,70.5,70.62,13013.0,57.7757,57.8494,57.7266,57.8248,13013.0
2016-01-29 14:35:00,70.64,70.64,70.52,70.54,15763.0,57.8412,57.8412,57.7429,57.7593,15763.0
2016-01-29 14:40:00,70.55,70.58,70.46,70.52,20407.0,57.7675,57.7921,57.6938,57.7429,20407.0
2016-01-29 14:45:00,70.51,70.64,70.51,70.64,18718.0,57.7348,57.8412,57.7348,57.8412,18718.0
2016-01-29 14:50:00,70.64,70.69,70.56,70.57,18966.0,57.8412,57.8821,57.7757,57.7839,18966.0
2016-01-29 14:55:00,70.57,70.61,70.49,70.52,30608.0,57.7839,57.8166,57.7184,57.7429,30608.0
2016-01-29 15:00:00,70.58,70.71,70.47,70.56,37639.0,57.7921,57.8985,57.702,57.7757,37639.0
2016-01-29 15:05:00,70.53,70.64,70.5,70.59,15261.0,57.7511,57.8412,57.7266,57.8003,15261.0
2016-01-29 15:10:00,70.52,70.74,70.5,70.66,15295.0,57.7429,57.9231,57.7266,57.8576,15295.0
2016-01-29 15:15:00,70.66,70.66,70.45,70.53,39831.0,57.8576,57.8576,57.6856,57.7511,39831.0
2016-01-29 15:20:00,70.53,70.59,70.47,70.51,18429.0,57.7511,57.8003,57.702,57.7348,18429.0
2016-01-29 15:25:00,70.56,70.75,70.49,70.7,19951.0,57.7757,57.9313,57.7184,57.8903,19951.0
2016-01-29 15:30:00,70.7,70.72,70.5,70.5,25138.0,57.8903,57.9067,57.7266,57.7266,25138.0
2016-01-29 15:35:00,70.52,70.64,70.35,70.35,27523.0,57.7429,57.8412,57.6037,57.6037,27523.0
2016-01-29 15:40:00,70.46,70.55,70.42,70.48,19922.0,57.6938,57.7675,57.6611,57.7102,19922.0
2016-01-29 15:45:00,70.51,70.88,70.51,70.67,39535.0,57.7348,58.0377,57.7348,57.8658,39535.0
2016-01-29 15:50:00,70.7,70.72,70.44,70.49,56775.0,57.8903,57.9067,57.6774,57.7184,56775.0
2016-01-29 15:55:00,70.5,70.59,70.47,70.49,130878.0,57.7266,57.8003,57.702,57.7184,130878.0
2016-02-01 09:30:00,70.16,70.55,69.8,70.16,47683.0,57.4482,57.7675,57.1534,57.4482,47683.0
2016-02-01 09:35:00,70.32,70.41,70.07,70.27,17883.0,57.5792,57.6529,57.3745,57.5382,17883.0
2016-02-01 09:40:00,70.26,70.29,69.78,70.05,20013.0,57.53,57.5546,57.137,57.3581,20013.0
2016-02-01 09:45:00,70.04,70.05,69.5,69.55,20860.0,57.3499,57.3581,56.9077,56.9487,20860.0
2016-02-01 09:50:00,69.54,69.55,69.14,69.4,14090.0,56.9405,56.9487,56.613,56.8259,14090.0
2016-02-01 09:55:00,69.31,69.83,69.22,69.68,30795.0,56.7522,57.178,56.6785,57.0551,30795.0
2016-02-01 10:00:00,69.78,69.83,69.28,69.72,14190.0,57.137,57.178,56.7276,57.0879,14190.0
2016-02-01 10:05:00,69.69,70.03,69.68,69.98,18772.0,57.0633,57.3417,57.0551,57.3008,18772.0
2016-02-01 10:10:00,69.98,70.12,69.79,70.03,48940.0,57.3008,57.4154,57.1452,57.3417,48940.0
2016-02-01 10:15:00,70.0,70.11,69.6,69.62,17525.0,57.3172,57.4072,56.9896,57.006,17525.0
2016-02-01 10:20:00,69.59,69.92,69.56,69.75,7117.0,56.9814,57.2516,56.9569,57.1124,7117.0
2016-02-01 10:25:00,69.76,69.76,69.37,69.5,26648.0,57.1206,57.1206,56.8013,56.9077,26648.0
2016-02-01 10:30:00,69.5,69.71,69.37,69.59,17685.0,56.9077,57.0797,56.8013,56.9814,17685.0
2016-02-01 10:35:00,69.46,69.5,69.21,69.35,3968.0,56.875,56.9077,56.6703,56.7849,3968.0
2016-02-01 10:40:00,69.31,69.37,69.0,69.32,19529.0,56.7522,56.8013,56.4983,56.7604,19529.0
2016-02-01 10:45:00,69.34,69.42,69.18,69.18,3300.0,56.7767,56.8422,56.6457,56.6457,3300.0
2016-02-01 10:50:00,69.17,69.22,69.05,69.06,13070.0,56.6375,56.6785,56.5393,56.5475,13070.0
2016-02-01 10:55:00,69.17,69.32,69.05,69.31,9000.0,56.6375,56.7604,56.5393,56.7522,9000.0
2016-02-01 11:00:00,69.34,69.59,69.25,69.52,18267.0,56.7767,56.9814,56.703,56.9241,18267.0
2016-02-01 11:05:00,69.58,69.9,69.58,69.73,9280.0,56.9733,57.2353,56.9733,57.0961,9280.0
2016-02-01 11:10:00,69.73,69.96,69.64,69.96,14200.0,57.0961,57.2844,57.0224,57.2844,14200.0
2016-02-01 11:15:00,69.96,70.11,69.85,69.95,29674.0,57.2844,57.4072,57.1943,57.2762,29674.0
2016-02-01 11:20:00,69.97,69.97,69.64,69.72,7280.0,57.2926,57.2926,57.0224,57.0879,7280.0
2016-02-01 11:25:00,69.76,69.92,69.76,69.85,18770.0,57.1206,57.2516,57.1206,57.1943,18770.0
2016-02-01 11:30:00,69.91,70.15,69.71,69.99,21714.0,57.2435,57.44,57.0797,57.309,21714.0
2016-02-01 11:35:00,70.0,70.02,69.81,69.81,3150.0,57.3172,57.3335,57.1616,57.1616,3150.0
2016-02-01 11:40:00,69.81,69.82,69.67,69.73,6375.0,57.1616,57.1698,57.0469,57.0961,6375.0
2016-02-01 11:45:00,69.73,69.74,69.61,69.66,7967.0,57.0961,57.1043,56.9978,57.0388,7967.0
2016-02-01 11:50:00,69.63,69.65,69.56,69.56,7573.0,57.0142,57.0306,56.9569,56.9569,7573.0
2016-02-01 11:55:00,69.6,69.6,69.37,69.43,12259.0,56.9896,56.9896,56.8013,56.8504,12259.0
2016-02-01 12:00:00,69.5,69.75,69.46,69.69,9371.0,56.9077,57.1124,56.875,57.0633,9371.0
2016-02-01 12:05:00,69.69,69.83,69.69,69.74,7459.0,57.0633,57.178,57.0633,57.1043,7459.0
2016-02-01 12:10:00,69.77,69.86,69.74,69.75,6194.0,57.1288,57.2025,57.1043,57.1124,6194.0
2016-02-01 12:15:00,69.74,69.75,69.64,69.73,16461.0,57.1043,57.1124,57.0224,57.0961,16461.0
2016-02-01 12:20:00,69.73,69.75,69.51,69.52,10184.0,57.0961,57.1124,56.9159,56.9241,10184.0
2016-02-01 12:25:00,69.6,69.64,69.41,69.51,12880.0,56.9896,57.0224,56.8341,56.9159,12880.0
2016-02-01 12:30:00,69.45,69.84,69.44,69.79,10086.0,56.8668,57.1861,56.8586,57.1452,10086.0
2016-02-01 12:35:00,69.74,69.78,69.65,69.76,3415.0,57.1043,57.137,57.0306,57.1206,3415.0
2016-02-01 12:40:00,69.76,69.83,69.74,69.81,5232.0,57.1206,57.178,57.1043,57.1616,5232.0
2016-02-01 12:45:00,69.86,69.9,69.74,69.9,3517.0,57.2025,57.2353,57.1043,57.2353,3517.0
2016-02-01 12:50:00,69.94,69.95,69.7,69.71,5401.0,57.268,57.2762,57.0715,57.0797,5401.0
2016-02-01 12:55:00,69.67,69.81,69.66,69.68,4456.0,57.0469,57.1616,57.0388,57.0551,4456.0
2016-02-01 13:00:00,69.7,69.91,69.7,69.85,6684.0,57.0715,57.2435,57.0715,57.1943,6684.0
2016-02-01 13:05:00,69.91,69.96,69.79,69.79,4053.0,57.2435,57.2844,57.1452,57.1452,4053.0
2016-02-01 13:10:00,69.79,69.8,69.63,69.64,5500.0,57.1452,57.1534,57.0142,57.0224,5500.0
2016-02-01 13:15:00,69.64,69.65,69.53,69.61,11398.0,57.0224,57.0306,56.9323,56.9978,11398.0
2016-02-01 13:20:00,69.64,69.91,69.64,69.82,6080.0,57.0224,57.2435,57.0224,57.1698,6080.0
2016-02-01 13:25:00,69.82,70.06,69.72,69.97,25853.0,57.1698,57.3663,57.0879,57.2926,25853.0
2016-02-01 13:30:00,69.95,69.96,69.86,69.86,3000.0,57.2762,57.2844,57.2025,57.2025,3000.0
2016-02-01 13:35:00,69.91,70.02,69.9,69.93,4211.0,57.2435,57.3335,57.2353,57.2598,4211.0
2016-02-01 13:40:00,69.93,70.0,69.8,69.81,10787.0,57.2598,57.3172,57.1534,57.1616,10787.0
2016-02-01 13:45:00,69.85,70.01,69.81,70.01,6062.0,57.1943,57.3253,57.1616,57.3253,6062.0
2016-02-01 13:50:00,69.97,70.01,69.83,69.88,8008.0,57.2926,57.3253,57.178,57.2189,8008.0
2016-02-01 13:55:00,69.87,70.05,69.87,69.99,14520.0,57.2107,57.3581,57.2107,57.309,14520.0
2016-02-01 14:00:00,69.99,70.01,69.94,69.98,8708.0,57.309,57.3253,57.268,57.3008,8708.0
2016-02-01 14:05:00,69.98,69.99,69.88,69.95,6895.0,57.3008,57.309,57.2189,57.2762,6895.0
2016-02-01 14:10:00,69.96,70.01,69.91,69.95,5300.0,57.2844,57.3253,57.2435,57.2762,5300.0
2016-02-01 14:15:00,69.95,69.96,69.84,69.94,7017.0,57.2762,57.2844,57.1861,57.268,7017.0
2016-02-01 14:20:00,70.0,70.03,69.83,69.96,27898.0,57.3172,57.3417,57.178,57.2844,27898.0
2016-02-01 14:25:00,69.97,70.01,69.89,69.99,6787.0,57.2926,57.3253,57.2271,57.309,6787.0
2016-02-01 14:30:00,69.98,70.0,69.94,70.0,7685.0,57.3008,57.3172,57.268,57.3172,7685.0
2016-02-01 14:35:00,69.97,70.08,69.97,70.01,26213.0,57.2926,57.3827,57.2926,57.3253,26213.0
2016-02-01 14:40:00,70.0,70.05,69.98,70.01,24534.0,57.3172,57.3581,57.3008,57.3253,24534.0
2016-02-01 14:45:00,69.99,70.04,69.91,69.91,12486.0,57.309,57.3499,57.2435,57.2435,12486.0
2016-02-01 14:50:00,69.97,70.03,69.94,69.97,45651.0,57.2926,57.3417,57.268,57.2926,45651.0
2016-02-01 14:55:00,69.97,70.05,69.97,70.01,17147.0,57.2926,57.3581,57.2926,57.3253,17147.0
2016-02-01 15:00:00,69.99,70.03,69.96,69.98,12801.0,57.309,57.3417,57.2844,57.3008,12801.0
2016-02-01 15:05:00,69.98,69.98,69.91,69.98,7445.0,57.3008,57.3008,57.2435,57.3008,7445.0
2016-02-01 15:10:00,69.98,70.0,69.92,69.94,9466.0,57.3008,57.3172,57.2516,57.268,9466.0
2016-02-01 15:15:00,69.95,70.17,69.92,70.17,17608.0,57.2762,57.4564,57.2516,57.4564,17608.0
2016-02-01 15:20:00,70.3,70.46,70.19,70.34,15234.0,57.5628,57.6938,57.4727,57.5956,15234.0
2016-02-01 15:25:00,70.33,70.42,70.24,70.24,12435.0,57.5874,57.6611,57.5137,57.5137,12435.0
2016-02-01 15:30:00,70.25,70.26,70.15,70.25,17471.0,57.5219,57.53,57.44,57.5219,17471.0
2016-02-01 15:35:00,70.27,70.3,70.1,70.13,13773.0,57.5382,57.5628,57.399,57.4236,13773.0
2016-02-01 15:40:00,70.13,70.29,70.1,70.18,13773.0,57.4236,57.5546,57.399,57.4645,13773.0
2016-02-01 15:45:00,70.21,70.25,70.03,70.18,16358.0,57.4891,57.5219,57.3417,57.4645,16358.0
2016-02-01 15:50:00,70.17,70.24,69.99,70.11,18703.0,57.4564,57.5137,57.309,57.4072,18703.0
2016-02-01 15:55:00,70.17,70.26,70.09,70.1,73200.0,57.4564,57.53,57.3908,57.399,73200.0
2016-02-02 09:30:00,69.13,69.47,69.07,69.47,21662.0,56.6048,56.8832,56.5557,56.8832,21662.0
2016-02-02 09:35:00,69.47,69.51,69.14,69.43,13576.0,56.8832,56.9159,56.613,56.8504,13576.0
2016-02-02 09:40:00,69.32,69.35,69.07,69.23,8353.0,56.7604,56.7849,56.5557,56.6867,8353.0
2016-02-02 09:45:00,69.23,69.42,68.85,68.99,8309.0,56.6867,56.8422,56.3755,56.4901,8309.0
2016-02-02 09:50:00,68.97,69.24,68.63,69.2,29270.0,56.4738,56.6949,56.1954,56.6621,29270.0
2016-02-02 09:55:00,69.2,69.22,68.89,69.09,6086.0,56.6621,56.6785,56.4083,56.572,6086.0
2016-02-02 10:00:00,69.09,69.24,69.02,69.02,3973.0,56.572,56.6949,56.5147,56.5147,3973.0
2016-02-02 10:05:00,69.02,69.18,68.88,69.0,12187.0,56.5147,56.6457,56.4001,56.4983,12187.0
2016-02-02 10:10:00,68.98,68.98,68.7,68.7,5125.0,56.482,56.482,56.2527,56.2527,5125.0
2016-02-02 10:15:00,68.67,68.67,68.39,68.65,17912.0,56.2281,56.2281,55.9989,56.2118,17912.0
2016-02-02 10:20:00,68.56,68.65,68.4,68.52,3960.0,56.1381,56.2118,56.007,56.1053,3960.0
2016-02-02 10:25:00,68.52,68.66,68.38,68.55,7169.0,56.1053,56.2199,55.9907,56.1299,7169.0
2016-02-02 10:30:00,68.5,68.54,68.3,68.37,7652.0,56.0889,56.1217,55.9252,55.9825,7652.0
2016-02-02 10:35:00,68.39,68.47,68.24,68.36,11645.0,55.9989,56.0644,55.876,55.9743,11645.0
2016-02-02 10:40:00,68.37,68.44,68.23,68.23,9155.0,55.9825,56.0398,55.8678,55.8678,9155.0
2016-02-02 10:45:00,68.29,68.35,68.21,68.21,2752.0,55.917,55.9661,55.8515,55.8515,2752.0
2016-02-02 10:50:00,68.26,68.27,68.02,68.14,8432.0,55.8924,55.9006,55.6959,55.7942,8432.0
2016-02-02 10:55:00,68.15,68.27,67.91,67.99,13752.0,55.8023,55.9006,55.6058,55.6713,13752.0
2016-02-02 11:00:00,67.97,68.05,67.88,68.0,17692.0,55.655,55.7205,55.5813,55.6795,17692.0
2016-02-02 11:05:00,67.96,68.03,67.82,67.98,8886.0,55.6468,55.7041,55.5321,55.6631,8886.0
2016-02-02 11:10:00,68.0,68.28,67.98,68.27,28055.0,55.6795,55.9088,55.6631,55.9006,28055.0
2016-02-02 11:15:00,68.19,68.35,68.17,68.2,11320.0,55.8351,55.9661,55.8187,55.8433,11320.0
2016-02-02 11:20:00,68.1,68.21,68.1,68.21,4905.0,55.7614,55.8515,55.7614,55.8515,4905.0
2016-02-02 11:25:00,68.12,68.21,68.0,68.12,6425.0,55.7778,55.8515,55.6795,55.7778,6425.0
2016-02-02 11:30:00,68.12,68.32,68.0,68.28,11235.0,55.7778,55.9415,55.6795,55.9088,11235.0
2016-02-02 11:35:00,68.23,68.31,68.19,68.21,7909.0,55.8678,55.9334,55.8351,55.8515,7909.0
2016-02-02 11:40:00,68.27,68.31,68.16,68.28,8757.0,55.9006,55.9334,55.8105,55.9088,8757.0
2016-02-02 11:45:00,68.23,68.25,67.98,68.07,5962.0,55.8678,55.8842,55.6631,55.7368,5962.0
2016-02-02 11:50:00,68.0,68.22,67.91,68.18,9501.0,55.6795,55.8597,55.6058,55.8269,9501.0
2016-02-02 11:55:00,68.08,68.09,67.9,67.98,5769.0,55.745,55.7532,55.5976,55.6631,5769.0
2016-02-02 12:00:00,68.02,68.02,67.78,67.83,8902.0,55.6959,55.6959,55.4994,55.5403,8902.0
2016-02-02 12:05:00,67.76,67.81,67.55,67.56,17263.0,55.483,55.5239,55.3111,55.3192,17263.0
2016-02-02 12:10:00,67.55,67.65,67.44,67.45,10085.0,55.3111,55.3929,55.221,55.2292,10085.0
2016-02-02 12:15:00,67.46,67.47,67.35,67.46,7670.0,55.2374,55.2455,55.1473,55.2374,7670.0
2016-02-02 12:20:00,67.48,67.54,67.41,67.5,7010.0,55.2537,55.3029,55.1964,55.2701,7010.0
2016-02-02 12:25:00,67.5,67.54,67.46,67.53,2903.0,55.2701,55.3029,55.2374,55.2947,2903.0
2016-02-02 12:30:00,67.52,67.56,67.48,67.48,3513.0,55.2865,55.3192,55.2537,55.2537,3513.0
2016-02-02 12:35:00,67.47,67.64,67.44,67.55,6543.0,55.2455,55.3847,55.221,55.3111,6543.0
2016-02-02 12:40:00,67.53,67.59,67.38,67.42,11764.0,55.2947,55.3438,55.1719,55.2046,11764.0
2016-02-02 12:45:00,67.38,67.46,67.31,67.45,22035.0,55.1719,55.2374,55.1145,55.2292,22035.0
2016-02-02 12:50:00,67.47,67.47,67.3,67.31,6176.0,55.2455,55.2455,55.1063,55.1145,6176.0
2016-02-02 12:55:00,67.34,67.36,67.15,67.28,18106.0,55.1391,55.1555,54.9835,55.09,18106.0
2016-02-02 13:00:00,67.32,67.34,67.2,67.24,15786.0,55.1227,55.1391,55.0245,55.0572,15786.0
2016-02-02 13:05:00,67.24,67.36,67.08,67.21,9166.0,55.0572,55.1555,54.9262,55.0327,9166.0
2016-02-02 13:10:00,67.22,67.32,67.18,67.2,5098.0,55.0408,55.1227,55.0081,55.0245,5098.0
2016-02-02 13:15:00,67.22,67.28,67.12,67.22,7972.0,55.0408,55.09,54.959,55.0408,7972.0
2016-02-02 13:20:00,67.25,67.27,67.13,67.2,5202.0,55.0654,55.0818,54.9672,55.0245,5202.0
2016-02-02 13:25:00,67.21,67.37,67.18,67.2,9166.0,55.0327,55.1637,55.0081,55.0245,9166.0
2016-02-02 13:30:00,67.21,67.26,67.09,67.26,5140.0,55.0327,55.0736,54.9344,55.0736,5140.0
2016-02-02 13:35:00,67.29,67.33,67.24,67.32,3497.0,55.0982,55.1309,55.0572,55.1227,3497.0
2016-02-02 13:40:00,67.34,67.36,67.15,67.31,9195.0,55.1391,55.1555,54.9835,55.1145,9195.0
2016-02-02 13:45:00,67.31,67.34,67.12,67.12,11400.0,55.1145,55.1391,54.959,54.959,11400.0
2016-02-02 13:50:00,67.13,67.15,67.03,67.1,9847.0,54.9672,54.9835,54.8853,54.9426,9847.0
2016-02-02 13:55:00,67.12,67.15,67.09,67.15,5183.0,54.959,54.9835,54.9344,54.9835,5183.0
2016-02-02 14:00:00,67.09,67.3,67.01,67.01,6494.0,54.9344,55.1063,54.8689,54.8689,6494.0
2016-02-02 14:05:00,67.03,67.19,67.01,67.08,17292.0,54.8853,55.0163,54.8689,54.9262,17292.0
2016-02-02 14:10:00,67.09,67.09,67.0,67.07,13288.0,54.9344,54.9344,54.8607,54.918,13288.0
2016-02-02 14:15:00,67.05,67.2,67.04,67.13,12311.0,54.9016,55.0245,54.8935,54.9672,12311.0
2016-02-02 14:20:00,67.1,67.11,66.99,67.04,12317.0,54.9426,54.9508,54.8525,54.8935,12317.0
2016-02-02 14:25:00,67.0,67.11,66.87,67.0,10424.0,54.8607,54.9508,54.7543,54.8607,10424.0
2016-02-02 14:30:00,67.0,67.06,66.89,67.04,34507.0,54.8607,54.9098,54.7706,54.8935,34507.0
2016-02-02 14:35:00,67.06,67.23,67.02,67.21,9589.0,54.9098,55.049,54.8771,55.0327,9589.0
2016-02-02 14:40:00,67.16,67.32,67.14,67.29,4834.0,54.9917,55.1227,54.9753,55.0982,4834.0
2016-02-02 14:45:00,67.24,67.28,67.13,67.28,9913.0,55.0572,55.09,54.9672,55.09,9913.0
2016-02-02 14:50:00,67.28,67.31,66.98,67.03,17841.0,55.09,55.1145,54.8443,54.8853,17841.0
2016-02-02 14:55:00,67.01,67.07,66.97,66.98,10455.0,54.8689,54.918,54.8361,54.8443,10455.0
2016-02-02 15:00:00,66.97,67.04,66.83,66.83,65064.0,54.8361,54.8935,54.7215,54.7215,65064.0
2016-02-02 15:05:00,66.89,66.97,66.65,66.65,12031.0,54.7706,54.8361,54.5741,54.5741,12031.0
2016-02-02 15:10:00,66.62,66.73,66.58,66.68,17789.0,54.5496,54.6396,54.5168,54.5987,17789.0
2016-02-02 15:15:00,66.68,66.97,66.68,66.68,22986.0,54.5987,54.8361,54.5987,54.5987,22986.0
2016-02-02 15:20:00,66.68,66.68,66.57,66.62,16753.0,54.5987,54.5987,54.5086,54.5496,16753.0
2016-02-02 15:25:00,66.62,66.85,66.61,66.74,9927.0,54.5496,54.7379,54.5414,54.6478,9927.0
2016-02-02 15:30:00,66.74,66.97,66.72,66.72,23119.0,54.6478,54.8361,54.6314,54.6314,23119.0
2016-02-02 15:35:00,66.72,66.88,66.69,66.77,25303.0,54.6314,54.7624,54.6069,54.6724,25303.0
2016-02-02 15:40:00,66.82,66.87,66.69,66.76,29666.0,54.7133,54.7543,54.6069,54.6642,29666.0
2016-02-02 15:45:00,66.77,66.83,66.65,66.76,24182.0,54.6724,54.7215,54.5741,54.6642,24182.0
2016-02-02 15:50:00,66.74,66.8,66.6,66.66,25056.0,54.6478,54.6969,54.5332,54.5823,25056.0
2016-02-02 15:55:00,66.68,66.74,66.46,66.59,120108.0,54.5987,54.6478,54.4185,54.525,120108.0
2016-02-03 09:30:00,66.88,67.02,66.38,66.5,55422.0,55.2424,55.358,54.8294,54.9285,55422.0
2016-02-03 09:35:00,66.38,66.75,66.37,66.72,32523.0,54.8294,55.135,54.8211,55.1102,32523.0
2016-02-03 09:40:00,66.75,66.75,66.38,66.44,33945.0,55.135,55.135,54.8294,54.879,33945.0
2016-02-03 09:45:00,66.45,66.66,66.36,66.44,50068.0,54.8872,55.0607,54.8129,54.879,50068.0
2016-02-03 09:50:00,66.38,66.41,65.46,65.67,61142.0,54.8294,54.8542,54.0695,54.2429,61142.0
2016-02-03 09:55:00,65.64,66.35,65.58,66.29,34142.0,54.2182,54.8046,54.1686,54.7551,34142.0
2016-02-03 10:00:00,66.25,66.33,66.11,66.13,21391.0,54.722,54.7881,54.6064,54.6229,21391.0
2016-02-03 10:05:00,66.13,66.14,65.47,65.48,24567.0,54.6229,54.6312,54.0777,54.086,24567.0
2016-02-03 10:10:00,65.5,65.63,64.59,64.87,78588.0,54.1025,54.2099,53.3509,53.5821,78588.0
2016-02-03 10:15:00,64.92,65.12,64.75,65.04,37732.0,53.6234,53.7886,53.483,53.7226,37732.0
2016-02-03 10:20:00,65.13,65.2,65.08,65.2,10185.0,53.7969,53.8547,53.7556,53.8547,10185.0
2016-02-03 10:25:00,65.2,65.26,65.1,65.13,9813.0,53.8547,53.9043,53.7721,53.7969,9813.0
2016-02-03 10:30:00,65.12,65.12,64.79,64.85,17166.0,53.7886,53.7886,53.5161,53.5656,17166.0
2016-02-03 10:35:00,64.84,64.84,64.58,64.58,18963.0,53.5574,53.5574,53.3426,53.3426,18963.0
2016-02-03 10:40:00,64.69,64.78,64.51,64.77,29036.0,53.4335,53.5078,53.2848,53.4995,29036.0
2016-02-03 10:45:00,64.76,64.9,64.66,64.8,21580.0,53.4913,53.6069,53.4087,53.5243,21580.0
2016-02-03 10:50:00,64.86,65.04,64.79,64.98,18265.0,53.5739,53.7226,53.5161,53.673,18265.0
2016-02-03 10:55:00,65.09,65.25,65.01,65.05,14178.0,53.7639,53.896,53.6978,53.7308,14178.0
2016-02-03 11:00:00,65.12,65.14,64.93,65.01,11801.0,53.7886,53.8052,53.6317,53.6978,11801.0
2016-02-03 11:05:00,65.01,65.35,65.01,65.34,13532.0,53.6978,53.9786,53.6978,53.9704,13532.0
2016-02-03 11:10:00,65.34,65.58,65.31,65.51,17471.0,53.9704,54.1686,53.9456,54.1108,17471.0
2016-02-03 11:15:00,65.58,65.8,65.4,65.6,26107.0,54.1686,54.3503,54.0199,54.1851,26107.0
2016-02-03 11:20:00,65.53,65.65,65.44,65.52,14567.0,54.1273,54.2264,54.053,54.119,14567.0
2016-02-03 11:25:00,65.54,65.91,65.44,65.85,23374.0,54.1356,54.4412,54.053,54.3916,23374.0
2016-02-03 11:30:00,65.9,65.91,65.77,65.79,27551.0,54.4329,54.4412,54.3255,54.3421,27551.0
2016-02-03 11:35:00,65.83,66.03,65.71,66.03,35340.0,54.3751,54.5403,54.276,54.5403,35340.0
2016-02-03 11:40:00,66.0,66.21,65.91,66.01,51307.0,54.5155,54.689,54.4412,54.5238,51307.0
2016-02-03 11:45:00,66.01,66.34,66.0,66.11,34159.0,54.5238,54.7964,54.5155,54.6064,34159.0
2016-02-03 11:50:00,66.17,66.25,65.92,66.13,10708.0,54.6559,54.722,54.4494,54.6229,10708.0
2016-02-03 11:55:00,66.16,66.56,66.14,66.56,12412.0,54.6477,54.9781,54.6312,54.9781,12412.0
2016-02-03 12:00:00,66.55,66.86,66.52,66.84,10648.0,54.9698,55.2259,54.945,55.2094,10648.0
2016-02-03 12:05:00,66.86,66.96,66.72,66.88,24048.0,55.2259,55.3085,55.1102,55.2424,24048.0
2016-02-03 12:10:00,66.8,66.86,66.56,66.86,13268.0,55.1763,55.2259,54.9781,55.2259,13268.0
2016-02-03 12:15:00,66.82,66.91,66.71,66.72,6030.0,55.1928,55.2672,55.102,55.1102,6030.0
2016-02-03 12:20:00,66.77,67.3,66.76,67.19,15116.0,55.1515,55.5893,55.1433,55.4984,15116.0
2016-02-03 12:25:00,67.18,67.42,67.09,67.31,23182.0,55.4902,55.6884,55.4158,55.5976,23182.0
2016-02-03 12:30:00,67.28,67.67,67.23,67.44,25225.0,55.5728,55.8949,55.5315,55.7049,25225.0
2016-02-03 12:35:00,67.43,67.43,67.16,67.16,10541.0,55.6967,55.6967,55.4737,55.4737,10541.0
2016-02-03 12:40:00,67.2,67.27,66.84,66.86,13620.0,55.5067,55.5645,55.2094,55.2259,13620.0
2016-02-03 12:45:00,66.89,67.11,66.88,67.01,8290.0,55.2507,55.4324,55.2424,55.3498,8290.0
2016-02-03 12:50:00,67.0,67.08,66.85,66.89,16974.0,55.3415,55.4076,55.2176,55.2507,16974.0
2016-02-03 12:55:00,66.96,67.09,66.95,66.98,22365.0,55.3085,55.4158,55.3002,55.325,22365.0
2016-02-03 13:00:00,67.01,67.04,66.83,66.94,10129.0,55.3498,55.3745,55.2011,55.292,10129.0
2016-02-03 13:05:00,66.89,66.99,66.87,66.92,2720.0,55.2507,55.3332,55.2341,55.2754,2720.0
2016-02-03 13:10:00,66.84,66.95,66.8,66.8,8255.0,55.2094,55.3002,55.1763,55.1763,8255.0
2016-02-03 13:15:00,66.8,66.86,66.57,66.71,17440.0,55.1763,55.2259,54.9863,55.102,17440.0
2016-02-03 13:20:00,66.7,66.72,66.59,66.63,5019.0,55.0937,55.1102,55.0029,55.0359,5019.0
2016-02-03 13:25:00,66.65,66.7,66.62,66.63,4110.0,55.0524,55.0937,55.0276,55.0359,4110.0
2016-02-03 13:30:00,66.67,66.75,66.65,66.65,6805.0,55.0689,55.135,55.0524,55.0524,6805.0
2016-02-03 13:35:00,66.64,66.67,66.56,66.56,7859.0,55.0442,55.0689,54.9781,54.9781,7859.0
2016-02-03 13:40:00,66.56,66.63,66.54,66.58,8510.0,54.9781,55.0359,54.9616,54.9946,8510.0
2016-02-03 13:45:00,66.58,66.62,66.44,66.46,15512.0,54.9946,55.0276,54.879,54.8955,15512.0
2016-02-03 13:50:00,66.46,66.51,66.45,66.51,7104.0,54.8955,54.9368,54.8872,54.9368,7104.0
2016-02-03 13:55:00,66.45,66.54,66.38,66.51,13234.0,54.8872,54.9616,54.8294,54.9368,13234.0
2016-02-03 14:00:00,66.55,66.74,66.55,66.71,11063.0,54.9698,55.1268,54.9698,55.102,11063.0
2016-02-03 14:05:00,66.71,66.85,66.7,66.83,14708.0,55.102,55.2176,55.0937,55.2011,14708.0
2016-02-03 14:10:00,66.83,66.91,66.74,66.77,18733.0,55.2011,55.2672,55.1268,55.1515,18733.0
2016-02-03 14:15:00,66.77,66.81,66.7,66.71,7023.0,55.1515,55.1846,55.0937,55.102,7023.0
2016-02-03 14:20:00,66.68,67.04,66.68,67.03,23029.0,55.0772,55.3745,55.0772,55.3663,23029.0
2016-02-03 14:25:00,67.02,67.19,66.97,67.11,18973.0,55.358,55.4984,55.3167,55.4324,18973.0
2016-02-03 14:30:00,67.1,67.14,67.04,67.04,17860.0,55.4241,55.4571,55.3745,55.3745,17860.0
2016-02-03 14:35:00,67.07,67.11,66.88,66.93,7640.0,55.3993,55.4324,55.2424,55.2837,7640.0
2016-02-03 14:40:00,66.88,67.08,66.88,67.06,12111.0,55.2424,55.4076,55.2424,55.3911,12111.0
2016-02-03 14:45:00,67.07,67.54,67.07,67.49,12005.0,55.3993,55.7875,55.3993,55.7462,12005.0
2016-02-03 14:50:00,67.48,67.5,67.31,67.37,9940.0,55.738,55.7545,55.5976,55.6471,9940.0
2016-02-03 14:55:00,67.38,67.54,67.37,67.52,17309.0,55.6554,55.7875,55.6471,55.771,17309.0
2016-02-03 15:00:00,67.54,67.56,67.1,67.1,20015.0,55.7875,55.8041,55.4241,55.4241,20015.0
2016-02-03 15:05:00,67.1,67.68,67.07,67.59,14295.0,55.4241,55.9032,55.3993,55.8288,14295.0
2016-02-03 15:10:00,67.59,67.67,67.45,67.49,19948.0,55.8288,55.8949,55.7132,55.7462,19948.0
2016-02-03 15:15:00,67.49,67.58,67.36,67.5,9770.0,55.7462,55.8206,55.6389,55.7545,9770.0
2016-02-03 15:20:00,67.52,67.53,67.33,67.38,10601.0,55.771,55.7793,55.6141,55.6554,10601.0
2016-02-03 15:25:00,67.38,67.49,67.34,67.39,14071.0,55.6554,55.7462,55.6223,55.6636,14071.0
2016-02-03 15:30:00,67.39,67.48,67.21,67.27,20557.0,55.6636,55.738,55.515,55.5645,20557.0
2016-02-03 15:35:00,67.27,67.39,67.19,67.23,19649.0,55.5645,55.6636,55.4984,55.5315,19649.0
2016-02-03 15:40:00,67.2,67.41,67.15,67.41,20742.0,55.5067,55.6802,55.4654,55.6802,20742.0
2016-02-03 15:45:00,67.38,67.39,67.16,67.29,25366.0,55.6554,55.6636,55.4737,55.581,25366.0
2016-02-03 15:50:00,67.29,67.41,67.24,67.3,25306.0,55.581,55.6802,55.5397,55.5893,25306.0
2016-02-03 15:55:00,67.31,67.38,67.18,67.3,62848.0,55.5976,55.6554,55.4902,55.5893,62848.0
2016-02-04 09:30:00,67.52,68.5,67.52,68.19,38878.0,55.771,56.5805,55.771,56.3244,38878.0
2016-02-04 09:35:00,68.19,69.23,68.19,69.23,38120.0,56.3244,57.1835,56.3244,57.1835,38120.0
2016-02-04 09:40:00,69.14,69.32,69.02,69.19,18795.0,57.1091,57.2578,57.01,57.1504,18795.0
2016-02-04 09:45:00,69.18,69.18,68.74,69.05,18664.0,57.1422,57.1422,56.7787,57.0348,18664.0
2016-02-04 09:50:00,69.05,69.44,69.05,69.31,13102.0,57.0348,57.3569,57.0348,57.2496,13102.0
2016-02-04 09:55:00,69.37,69.6,69.2,69.6,50289.0,57.2991,57.4891,57.1587,57.4891,50289.0
2016-02-04 10:00:00,69.63,69.63,69.12,69.12,12914.0,57.5139,57.5139,57.0926,57.0926,12914.0
2016-02-04 10:05:00,69.12,69.17,68.76,68.81,16560.0,57.0926,57.1339,56.7953,56.8366,16560.0
2016-02-04 10:10:00,68.77,69.18,68.74,69.11,28564.0,56.8035,57.1422,56.7787,57.0844,28564.0
2016-02-04 10:15:00,69.17,69.86,69.14,69.57,20118.0,57.1339,57.7038,57.1091,57.4643,20118.0
2016-02-04 10:20:00,69.59,69.68,69.45,69.45,24715.0,57.4808,57.5552,57.3652,57.3652,24715.0
2016-02-04 10:25:00,69.45,69.66,69.4,69.59,13969.0,57.3652,57.5387,57.3239,57.4808,13969.0
2016-02-04 10:30:00,69.65,69.82,69.56,69.75,13637.0,57.5304,57.6708,57.4561,57.613,13637.0
2016-02-04 10:35:00,69.82,69.91,69.8,69.83,20111.0,57.6708,57.7451,57.6543,57.6791,20111.0
2016-02-04 10:40:00,69.9,69.99,69.77,69.79,13703.0,57.7369,57.8112,57.6295,57.646,13703.0
2016-02-04 10:45:00,69.77,69.94,69.75,69.94,13641.0,57.6295,57.7699,57.613,57.7699,13641.0
2016-02-04 10:50:00,69.93,69.97,69.89,69.93,23855.0,57.7617,57.7947,57.7286,57.7617,23855.0
2016-02-04 10:55:00,69.96,69.97,69.8,69.88,17119.0,57.7864,57.7947,57.6543,57.7204,17119.0
2016-02-04 11:00:00,69.87,69.9,69.74,69.75,14150.0,57.7121,57.7369,57.6047,57.613,14150.0
2016-02-04 11:05:00,69.61,69.66,69.45,69.47,160746.0,57.4974,57.5387,57.3652,57.3817,160746.0
2016-02-04 11:10:00,69.43,69.48,69.23,69.24,33969.0,57.3487,57.39,57.1835,57.1917,33969.0
2016-02-04 11:15:00,69.17,69.22,69.02,69.04,19842.0,57.1339,57.1752,57.01,57.0265,19842.0
2016-02-04 11:20:00,68.97,69.22,68.97,69.22,5875.0,56.9687,57.1752,56.9687,57.1752,5875.0
2016-02-04 11:25:00,69.2,69.37,69.17,69.32,10700.0,57.1587,57.2991,57.1339,57.2578,10700.0
2016-02-04 11:30:00,69.31,69.31,69.0,69.21,12948.0,57.2496,57.2496,56.9935,57.167,12948.0
2016-02-04 11:35:00,69.3,69.4,69.09,69.14,17131.0,57.2413,57.3239,57.0678,57.1091,17131.0
2016-02-04 11:40:00,69.18,69.19,68.75,68.75,13036.0,57.1422,57.1504,56.787,56.787,13036.0
2016-02-04 11:45:00,68.76,68.82,68.45,68.8,11880.0,56.7953,56.8448,56.5392,56.8283,11880.0
2016-02-04 11:50:00,68.8,68.98,68.72,68.78,16899.0,56.8283,56.977,56.7622,56.8118,16899.0
2016-02-04 11:55:00,68.78,68.98,68.73,68.84,21043.0,56.8118,56.977,56.7705,56.8613,21043.0
2016-02-04 12:00:00,68.92,69.03,68.79,68.96,21681.0,56.9274,57.0183,56.82,56.9605,21681.0
2016-02-04 12:05:00,68.96,69.21,68.93,69.19,17651.0,56.9605,57.167,56.9357,57.1504,17651.0
2016-02-04 12:10:00,69.21,69.3,69.01,69.01,7226.0,57.167,57.2413,57.0018,57.0018,7226.0
2016-02-04 12:15:00,69.07,69.18,69.0,69.16,6762.0,57.0513,57.1422,56.9935,57.1257,6762.0
2016-02-04 12:20:00,69.17,69.17,68.81,68.85,16410.0,57.1339,57.1339,56.8366,56.8696,16410.0
2016-02-04 12:25:00,68.77,68.89,68.45,68.47,21386.0,56.8035,56.9026,56.5392,56.5557,21386.0
2016-02-04 12:30:00,68.48,68.53,68.29,68.53,22964.0,56.564,56.6053,56.407,56.6053,22964.0
2016-02-04 12:35:00,68.53,68.97,68.5,68.97,5645.0,56.6053,56.9687,56.5805,56.9687,5645.0
2016-02-04 12:40:00,68.97,69.18,68.95,68.97,10096.0,56.9687,57.1422,56.9522,56.9687,10096.0
2016-02-04 12:45:00,68.99,69.0,68.76,68.78,36430.0,56.9852,56.9935,56.7953,56.8118,36430.0
2016-02-04 12:50:00,68.84,68.9,68.78,68.84,11311.0,56.8613,56.9109,56.8118,56.8613,11311.0
2016-02-04 12:55:00,68.84,68.96,68.81,68.89,8865.0,56.8613,56.9605,56.8366,56.9026,8865.0
2016-02-04 13:00:00,68.92,69.0,68.8,69.0,10640.0,56.9274,56.9935,56.8283,56.9935,10640.0
2016-02-04 13:05:00,69.01,69.13,68.97,69.09,12233.0,57.0018,57.1009,56.9687,57.0678,12233.0
2016-02-04 13:10:00,69.09,69.48,68.97,69.11,28847.0,57.0678,57.39,56.9687,57.0844,28847.0
2016-02-04 13:15:00,69.19,69.26,69.08,69.26,5284.0,57.1504,57.2083,57.0596,57.2083,5284.0
2016-02-04 13:20:00,69.27,69.42,69.25,69.34,7510.0,57.2165,57.3404,57.2,57.2743,7510.0
2016-02-04 13:25:00,69.38,69.53,69.36,69.53,12574.0,57.3074,57.4313,57.2909,57.4313,12574.0
2016-02-04 13:30:00,69.54,69.73,69.5,69.61,20640.0,57.4395,57.5965,57.4065,57.4974,20640.0
2016-02-04 13:35:00,69.61,69.69,69.37,69.45,22303.0,57.4974,57.5634,57.2991,57.3652,22303.0
2016-02-04 13:40:00,69.5,69.52,69.42,69.46,11661.0,57.4065,57.423,57.3404,57.3735,11661.0
2016-02-04 13:45:00,69.51,69.52,69.36,69.42,17826.0,57.4148,57.423,57.2909,57.3404,17826.0
2016-02-04 13:50:00,69.39,69.57,69.37,69.43,39329.0,57.3156,57.4643,57.2991,57.3487,39329.0
2016-02-04 13:55:00,69.48,69.55,69.39,69.39,19854.0,57.39,57.4478,57.3156,57.3156,19854.0
2016-02-04 14:00:00,69.38,69.39,69.12,69.19,14375.0,57.3074,57.3156,57.0926,57.1504,14375.0
2016-02-04 14:05:00,69.18,69.3,69.18,69.29,8422.0,57.1422,57.2413,57.1422,57.233,8422.0
2016-02-04 14:10:00,69.31,69.4,69.27,69.39,14325.0,57.2496,57.3239,57.2165,57.3156,14325.0
2016-02-04 14:15:00,69.36,69.5,69.29,69.42,11430.0,57.2909,57.4065,57.233,57.3404,11430.0
2016-02-04 14:20:00,69.43,69.48,69.35,69.44,25790.0,57.3487,57.39,57.2826,57.3569,25790.0
2016-02-04 14:25:00,69.46,69.5,69.4,69.4,21927.0,57.3735,57.4065,57.3239,57.3239,21927.0
2016-02-04 14:30:00,69.46,69.5,69.38,69.41,21726.0,57.3735,57.4065,57.3074,57.3322,21726.0
2016-02-04 14:35:00,69.42,69.95,69.38,69.38,55061.0,57.3404,57.7782,57.3074,57.3074,55061.0
2016-02-04 14:40:00,69.44,69.51,69.37,69.4,14260.0,57.3569,57.4148,57.2991,57.3239,14260.0
2016-02-04 14:45:00,69.37,69.55,69.36,69.51,42384.0,57.2991,57.4478,57.2909,57.4148,42384.0
2016-02-04 14:50:00,69.5,69.52,69.33,69.33,23733.0,57.4065,57.423,57.2661,57.2661,23733.0
2016-02-04 14:55:00,69.36,69.51,69.3,69.51,16981.0,57.2909,57.4148,57.2413,57.4148,16981.0
2016-02-04 15:00:00,69.52,69.53,69.44,69.47,19927.0,57.423,57.4313,57.3569,57.3817,19927.0
2016-02-04 15:05:00,69.49,69.5,69.3,69.44,36729.0,57.3982,57.4065,57.2413,57.3569,36729.0
2016-02-04 15:10:00,69.46,69.56,69.43,69.5,19999.0,57.3735,57.4561,57.3487,57.4065,19999.0
2016-02-04 15:15:00,69.5,69.62,69.44,69.47,16859.0,57.4065,57.5056,57.3569,57.3817,16859.0
2016-02-04 15:20:00,69.34,69.61,69.34,69.59,25340.0,57.2743,57.4974,57.2743,57.4808,25340.0
2016-02-04 15:25:00,69.63,69.68,69.46,69.53,14775.0,57.5139,57.5552,57.3735,57.4313,14775.0
2016-02-04 15:30:00,69.53,69.57,69.3,69.37,18813.0,57.4313,57.4643,57.2413,57.2991,18813.0
2016-02-04 15:35:00,69.37,69.58,69.37,69.54,14571.0,57.2991,57.4726,57.2991,57.4395,14571.0
2016-02-04 15:40:00,69.52,69.77,69.5,69.71,19577.0,57.423,57.6295,57.4065,57.5799,19577.0
2016-02-04 15:45:00,69.7,69.7,69.55,69.58,25461.0,57.5717,57.5717,57.4478,57.4726,25461.0
2016-02-04 15:50:00,69.61,69.64,69.56,69.64,18733.0,57.4974,57.5221,57.4561,57.5221,18733.0
2016-02-04 15:55:00,69.64,69.64,69.31,69.36,108807.0,57.5221,57.5221,57.2496,57.2909,108807.0
2016-02-05 09:30:00,69.13,69.39,68.56,68.75,25538.0,57.1009,57.3156,56.6301,56.787,25538.0
2016-02-05 09:35:00,68.77,69.46,68.77,69.41,17984.0,56.8035,57.3735,56.8035,57.3322,17984.0
2016-02-05 09:40:00,69.42,69.43,69.19,69.3,17906.0,57.3404,57.3487,57.1504,57.2413,17906.0
2016-02-05 09:45:00,69.25,69.26,68.7,68.95,20173.0,57.2,57.2083,56.7457,56.9522,20173.0
2016-02-05 09:50:00,69.06,69.64,69.04,69.64,13880.0,57.0431,57.5221,57.0265,57.5221,13880.0
2016-02-05 09:55:00,69.64,69.92,69.56,69.7,9214.0,57.5221,57.7534,57.4561,57.5717,9214.0
2016-02-05 10:00:00,69.77,69.99,69.74,69.94,15956.0,57.6295,57.8112,57.6047,57.7699,15956.0
2016-02-05 10:05:00,69.91,69.96,69.7,69.7,20136.0,57.7451,57.7864,57.5717,57.5717,20136.0
2016-02-05 10:10:00,69.76,69.95,69.7,69.85,12478.0,57.6212,57.7782,57.5717,57.6956,12478.0
2016-02-05 10:15:00,69.84,69.94,69.7,69.76,10244.0,57.6873,57.7699,57.5717,57.6212,10244.0
2016-02-05 10:20:00,69.78,69.78,69.13,69.17,15430.0,57.6378,57.6378,57.1009,57.1339,15430.0
2016-02-05 10:25:00,69.16,69.27,69.11,69.11,4553.0,57.1257,57.2165,57.0844,57.0844,4553.0
2016-02-05 10:30:00,69.13,69.41,68.99,69.41,16742.0,57.1009,57.3322,56.9852,57.3322,16742.0
2016-02-05 10:35:00,69.41,69.76,69.41,69.52,8911.0,57.3322,57.6212,57.3322,57.423,8911.0
2016-02-05 10:40:00,69.52,69.87,69.51,69.63,11042.0,57.423,57.7121,57.4148,57.5139,11042.0
2016-02-05 10:45:00,69.68,69.74,69.4,69.4,9090.0,57.5552,57.6047,57.3239,57.3239,9090.0
2016-02-05 10:50:00,69.4,69.46,69.14,69.18,19099.0,57.3239,57.3735,57.1091,57.1422,19099.0
2016-02-05 10:55:00,69.2,69.4,69.16,69.16,7943.0,57.1587,57.3239,57.1257,57.1257,7943.0
2016-02-05 11:00:00,69.14,69.38,69.14,69.31,13202.0,57.1091,57.3074,57.1091,57.2496,13202.0
2016-02-05 11:05:00,69.31,69.43,69.18,69.35,12054.0,57.2496,57.3487,57.1422,57.2826,12054.0
2016-02-05 11:10:00,69.33,69.46,69.16,69.22,12175.0,57.2661,57.3735,57.1257,57.1752,12175.0
2016-02-05 11:15:00,69.22,69.29,69.07,69.12,9500.0,57.1752,57.233,57.0513,57.0926,9500.0
2016-02-05 11:20:00,69.11,69.23,69.09,69.12,7777.0,57.0844,57.1835,57.0678,57.0926,7777.0
2016-02-05 11:25:00,69.12,69.29,69.04,69.2,9281.0,57.0926,57.233,57.0265,57.1587,9281.0
2016-02-05 11:30:00,69.2,69.43,69.2,69.3,13159.0,57.1587,57.3487,57.1587,57.2413,13159.0
2016-02-05 11:35:00,69.38,69.38,69.21,69.24,25451.0,57.3074,57.3074,57.167,57.1917,25451.0
2016-02-05 11:40:00,69.24,69.26,69.05,69.12,13846.0,57.1917,57.2083,57.0348,57.0926,13846.0
2016-02-05 11:45:00,69.11,69.3,69.08,69.29,3556.0,57.0844,57.2413,57.0596,57.233,3556.0
2016-02-05 11:50:00,69.3,69.4,69.26,69.33,13250.0,57.2413,57.3239,57.2083,57.2661,13250.0
2016-02-05 11:55:00,69.38,69.39,69.16,69.37,9820.0,57.3074,57.3156,57.1257,57.2991,9820.0
2016-02-05 12:00:00,69.29,69.4,69.25,69.28,3763.0,57.233,57.3239,57.2,57.2248,3763.0
2016-02-05 12:05:00,69.28,69.28,69.06,69.15,7199.0,57.2248,57.2248,57.0431,57.1174,7199.0
2016-02-05 12:10:00,69.1,69.14,69.0,69.03,38027.0,57.0761,57.1091,56.9935,57.0183,38027.0
2016-02-05 12:15:00,69.03,69.24,69.03,69.17,10552.0,57.0183,57.1917,57.0183,57.1339,10552.0
2016-02-05 12:20:00,69.21,69.27,69.06,69.17,12570.0,57.167,57.2165,57.0431,57.1339,12570.0
2016-02-05 12:25:00,69.18,69.25,69.06,69.07,7945.0,57.1422,57.2,57.0431,57.0513,7945.0
2016-02-05 12:30:00,69.08,69.2,69.06,69.1,7892.0,57.0596,57.1587,57.0431,57.0761,7892.0
2016-02-05 12:35:00,69.11,69.22,69.09,69.16,15429.0,57.0844,57.1752,57.0678,57.1257,15429.0
2016-02-05 12:40:00,69.16,69.18,69.11,69.18,7935.0,57.1257,57.1422,57.0844,57.1422,7935.0
2016-02-05 12:45:00,69.18,69.38,69.16,69.3,25211.0,57.1422,57.3074,57.1257,57.2413,25211.0
2016-02-05 12:50:00,69.38,69.42,69.33,69.4,8040.0,57.3074,57.3404,57.2661,57.3239,8040.0
2016-02-05 12:55:00,69.4,69.4,69.13,69.33,5370.0,57.3239,57.3239,57.1009,57.2661,5370.0
2016-02-05 13:00:00,69.3,69.42,69.29,69.39,14130.0,57.2413,57.3404,57.233,57.3156,14130.0
2016-02-05 13:05:00,69.36,69.5,69.25,69.5,4224.0,57.2909,57.4065,57.2,57.4065,4224.0
2016-02-05 13:10:00,69.5,69.51,69.34,69.49,3958.0,57.4065,57.4148,57.2743,57.3982,3958.0
2016-02-05 13:15:00,69.46,69.49,69.44,69.44,3258.0,57.3735,57.3982,57.3569,57.3569,3258.0
2016-02-05 13:20:00,69.44,69.44,69.31,69.37,7508.0,57.3569,57.3569,57.2496,57.2991,7508.0
2016-02-05 13:25:00,69.38,69.42,69.32,69.36,44959.0,57.3074,57.3404,57.2578,57.2909,44959.0
2016-02-05 13:30:00,69.35,69.51,69.32,69.5,6435.0,57.2826,57.4148,57.2578,57.4065,6435.0
2016-02-05 13:35:00,69.48,69.64,69.28,69.62,30538.0,57.39,57.5221,57.2248,57.5056,30538.0
2016-02-05 13:40:00,69.57,69.89,69.54,69.88,19866.0,57.4643,57.7286,57.4395,57.7204,19866.0
2016-02-05 13:45:00,69.84,69.98,69.65,69.72,66084.0,57.6873,57.803,57.5304,57.5882,66084.0
2016-02-05 13:50:00,69.72,69.88,69.6,69.88,14529.0,57.5882,57.7204,57.4891,57.7204,14529.0
2016-02-05 13:55:00,69.88,69.99,69.79,69.95,12202.0,57.7204,57.8112,57.646,57.7782,12202.0
2016-02-05 14:00:00,69.93,69.99,69.8,69.99,7560.0,57.7617,57.8112,57.6543,57.8112,7560.0
2016-02-05 14:05:00,69.99,70.0,69.9,69.98,14412.0,57.8112,57.8195,57.7369,57.803,14412.0
2016-02-05 14:10:00,69.97,70.0,69.83,69.87,12200.0,57.7947,57.8195,57.6791,57.7121,12200.0
2016-02-05 14:15:00,69.82,70.0,69.8,69.92,16470.0,57.6708,57.8195,57.6543,57.7534,16470.0
2016-02-05 14:20:00,69.91,70.0,69.89,70.0,18462.0,57.7451,57.8195,57.7286,57.8195,18462.0
2016-02-05 14:25:00,70.0,70.04,69.96,70.0,26886.0,57.8195,57.8525,57.7864,57.8195,26886.0
2016-02-05 14:30:00,70.0,70.24,69.99,70.2,13782.0,57.8195,58.0177,57.8112,57.9847,13782.0
2016-02-05 14:35:00,70.17,70.56,70.17,70.56,23831.0,57.9599,58.282,57.9599,58.282,23831.0
2016-02-05 14:40:00,70.54,70.59,70.11,70.11,8362.0,58.2655,58.3068,57.9103,57.9103,8362.0
2016-02-05 14:45:00,70.12,70.51,70.12,70.47,12004.0,57.9186,58.2407,57.9186,58.2077,12004.0
2016-02-05 14:50:00,70.51,70.51,70.38,70.49,5783.0,58.2407,58.2407,58.1334,58.2242,5783.0
2016-02-05 14:55:00,70.48,70.48,70.25,70.26,9619.0,58.216,58.216,58.026,58.0342,9619.0
2016-02-05 15:00:00,70.26,70.26,69.89,69.89,16515.0,58.0342,58.0342,57.7286,57.7286,16515.0
2016-02-05 15:05:00,69.89,70.06,69.88,69.91,14886.0,57.7286,57.869,57.7204,57.7451,14886.0
2016-02-05 15:10:00,69.96,70.25,69.96,70.18,9657.0,57.7864,58.026,57.7864,57.9682,9657.0
2016-02-05 15:15:00,70.18,70.61,70.16,70.61,9646.0,57.9682,58.3233,57.9516,58.3233,9646.0
2016-02-05 15:20:00,70.57,70.61,70.22,70.28,13745.0,58.2903,58.3233,58.0012,58.0508,13745.0
2016-02-05 15:25:00,70.28,70.28,70.08,70.13,12690.0,58.0508,58.0508,57.8856,57.9269,12690.0
2016-02-05 15:30:00,70.13,70.16,69.98,69.98,23857.0,57.9269,57.9516,57.803,57.803,23857.0
2016-02-05 15:35:00,69.98,70.09,69.91,69.91,14143.0,57.803,57.8938,57.7451,57.7451,14143.0
2016-02-05 15:40:00,69.87,70.09,69.86,69.94,9760.0,57.7121,57.8938,57.7038,57.7699,9760.0
2016-02-05 15:45:00,69.99,70.28,69.97,70.11,32513.0,57.8112,58.0508,57.7947,57.9103,32513.0
2016-02-05 15:50:00,70.09,70.15,69.99,70.04,27438.0,57.8938,57.9434,57.8112,57.8525,27438.0
2016-02-05 15:55:00,70.02,70.18,69.95,70.13,55228.0,57.836,57.9682,57.7782,57.9269,55228.0
2016-02-08 09:30:00,69.35,69.99,69.22,69.38,28029.0,57.2826,57.8112,57.1752,57.3074,28029.0
2016-02-08 09:35:00,69.45,69.68,69.39,69.46,29012.0,57.3652,57.5552,57.3156,57.3735,29012.0
2016-02-08 09:40:00,69.6,69.99,69.58,69.86,22792.0,57.4891,57.8112,57.4726,57.7038,22792.0
2016-02-08 09:45:00,69.8,69.91,69.65,69.75,9511.0,57.6543,57.7451,57.5304,57.613,9511.0
2016-02-08 09:50:00,69.8,69.84,69.15,69.26,20876.0,57.6543,57.6873,57.1174,57.2083,20876.0
2016-02-08 09:55:00,69.26,69.55,69.24,69.48,24891.0,57.2083,57.4478,57.1917,57.39,24891.0
2016-02-08 10:00:00,69.45,69.81,69.32,69.81,16059.0,57.3652,57.6625,57.2578,57.6625,16059.0
2016-02-08 10:05:00,69.84,69.91,69.33,69.45,17567.0,57.6873,57.7451,57.2661,57.3652,17567.0
2016-02-08 10:10:00,69.46,69.79,69.46,69.53,21812.0,57.3735,57.646,57.3735,57.4313,21812.0
2016-02-08 10:15:00,69.62,69.62,69.25,69.26,6733.0,57.5056,57.5056,57.2,57.2083,6733.0
2016-02-08 10:20:00,69.29,69.68,69.2,69.51,40162.0,57.233,57.5552,57.1587,57.4148,40162.0
2016-02-08 10:25:00,69.51,70.22,69.51,70.13,26189.0,57.4148,58.0012,57.4148,57.9269,26189.0
2016-02-08 10:30:00,70.13,70.34,69.97,70.16,10826.0,57.9269,58.1003,57.7947,57.9516,10826.0
2016-02-08 10:35:00,70.0,70.55,69.98,70.55,9996.0,57.8195,58.2738,57.803,58.2738,9996.0
2016-02-08 10:40:00,70.61,70.7,70.13,70.68,36567.0,58.3233,58.3977,57.9269,58.3812,36567.0
2016-02-08 10:45:00,70.57,70.84,70.3,70.39,9829.0,58.2903,58.5133,58.0673,58.1416,9829.0
2016-02-08 10:50:00,70.24,70.38,70.2,70.25,5768.0,58.0177,58.1334,57.9847,58.026,5768.0
2016-02-08 10:55:00,70.16,70.16,69.85,69.86,7441.0,57.9516,57.9516,57.6956,57.7038,7441.0
2016-02-08 11:00:00,69.9,70.04,69.83,70.0,4563.0,57.7369,57.8525,57.6791,57.8195,4563.0
2016-02-08 11:05:00,70.01,70.19,69.86,70.12,23733.0,57.8277,57.9764,57.7038,57.9186,23733.0
2016-02-08 11:10:00,70.06,70.09,69.74,69.9,15014.0,57.869,57.8938,57.6047,57.7369,15014.0
2016-02-08 11:15:00,69.93,70.03,69.84,69.98,11848.0,57.7617,57.8443,57.6873,57.803,11848.0
2016-02-08 11:20:00,70.02,70.43,70.02,70.39,9301.0,57.836,58.1747,57.836,58.1416,9301.0
2016-02-08 11:25:00,70.29,70.38,70.12,70.23,20436.0,58.059,58.1334,57.9186,58.0095,20436.0
2016-02-08 11:30:00,70.26,70.38,70.08,70.23,14583.0,58.0342,58.1334,57.8856,58.0095,14583.0
2016-02-08 11:35:00,70.23,70.24,69.87,70.09,16784.0,58.0095,58.0177,57.7121,57.8938,16784.0
2016-02-08 11:40:00,70.08,70.2,69.96,69.98,12493.0,57.8856,57.9847,57.7864,57.803,12493.0
2016-02-08 11:45:00,69.88,70.0,69.79,69.91,5190.0,57.7204,57.8195,57.646,57.7451,5190.0
2016-02-08 11:50:00,69.92,70.18,69.91,69.93,7306.0,57.7534,57.9682,57.7451,57.7617,7306.0
2016-02-08 11:55:00,69.85,70.09,69.84,70.09,7487.0,57.6956,57.8938,57.6873,57.8938,7487.0
2016-02-08 12:00:00,70.15,70.32,70.12,70.12,8922.0,57.9434,58.0838,57.9186,57.9186,8922.0
2016-02-08 12:05:00,70.07,70.21,69.95,70.14,6734.0,57.8773,57.9929,57.7782,57.9351,6734.0
2016-02-08 12:10:00,70.12,70.31,70.04,70.23,3550.0,57.9186,58.0755,57.8525,58.0095,3550.0
2016-02-08 12:15:00,70.24,70.29,69.79,69.88,10936.0,58.0177,58.059,57.646,57.7204,10936.0
2016-02-08 12:20:00,69.85,70.05,69.83,70.05,7037.0,57.6956,57.8608,57.6791,57.8608,7037.0
2016-02-08 12:25:00,70.08,70.33,70.05,70.22,6475.0,57.8856,58.0921,57.8608,58.0012,6475.0
2016-02-08 12:30:00,70.34,70.35,70.2,70.35,17337.0,58.1003,58.1086,57.9847,58.1086,17337.0
2016-02-08 12:35:00,70.34,70.38,70.23,70.23,7212.0,58.1003,58.1334,58.0095,58.0095,7212.0
2016-02-08 12:40:00,70.28,70.47,70.27,70.45,6020.0,58.0508,58.2077,58.0425,58.1912,6020.0
2016-02-08 12:45:00,70.48,70.5,70.31,70.48,8890.0,58.216,58.2325,58.0755,58.216,8890.0
2016-02-08 12:50:00,70.5,70.59,70.48,70.51,3193.0,58.2325,58.3068,58.216,58.2407,3193.0
2016-02-08 12:55:00,70.57,70.57,70.4,70.5,9844.0,58.2903,58.2903,58.1499,58.2325,9844.0
2016-02-08 13:00:00,70.45,70.5,70.22,70.48,10393.0,58.1912,58.2325,58.0012,58.216,10393.0
2016-02-08 13:05:00,70.45,70.45,70.26,70.27,7957.0,58.1912,58.1912,58.0342,58.0425,7957.0
2016-02-08 13:10:00,70.27,70.29,70.14,70.14,7034.0,58.0425,58.059,57.9351,57.9351,7034.0
2016-02-08 13:15:00,70.14,70.18,70.03,70.1,1815.0,57.9351,57.9682,57.8443,57.9021,1815.0
2016-02-08 13:20:00,70.15,70.32,70.14,70.28,11990.0,57.9434,58.0838,57.9351,58.0508,11990.0
2016-02-08 13:25:00,70.24,70.29,70.07,70.18,10986.0,58.0177,58.059,57.8773,57.9682,10986.0
2016-02-08 13:30:00,70.2,70.32,69.96,70.31,26877.0,57.9847,58.0838,57.7864,58.0755,26877.0
2016-02-08 13:35:00,70.21,70.54,70.21,70.51,15457.0,57.9929,58.2655,57.9929,58.2407,15457.0
2016-02-08 13:40:00,70.44,70.52,70.34,70.4,34977.0,58.1829,58.249,58.1003,58.1499,34977.0
2016-02-08 13:45:00,70.42,70.43,70.01,70.15,11051.0,58.1664,58.1747,57.8277,57.9434,11051.0
2016-02-08 13:50:00,70.13,70.16,69.94,69.99,10360.0,57.9269,57.9516,57.7699,57.8112,10360.0
2016-02-08 13:55:00,69.91,70.24,69.91,70.14,11046.0,57.7451,58.0177,57.7451,57.9351,11046.0
2016-02-08 14:00:00,70.18,70.21,70.07,70.11,18093.0,57.9682,57.9929,57.8773,57.9103,18093.0
2016-02-08 14:05:00,70.11,70.12,70.02,70.06,11424.0,57.9103,57.9186,57.836,57.869,11424.0
2016-02-08 14:10:00,70.08,70.09,69.89,70.0,16818.0,57.8856,57.8938,57.7286,57.8195,16818.0
2016-02-08 14:15:00,70.0,70.03,69.79,69.86,18892.0,57.8195,57.8443,57.646,57.7038,18892.0
2016-02-08 14:20:00,69.92,69.92,69.7,69.86,29053.0,57.7534,57.7534,57.5717,57.7038,29053.0
2016-02-08 14:25:00,69.8,70.01,69.57,69.86,30091.0,57.6543,57.8277,57.4643,57.7038,30091.0
2016-02-08 14:30:00,69.72,70.01,69.7,69.96,20884.0,57.5882,57.8277,57.5717,57.7864,20884.0
2016-02-08 14:35:00,69.96,70.0,69.77,69.86,16459.0,57.7864,57.8195,57.6295,57.7038,16459.0
2016-02-08 14:40:00,69.88,69.98,69.75,69.81,20799.0,57.7204,57.803,57.613,57.6625,20799.0
2016-02-08 14:45:00,69.81,70.03,69.78,69.95,82200.0,57.6625,57.8443,57.6378,57.7782,82200.0
2016-02-08 14:50:00,69.97,70.05,69.73,69.82,24640.0,57.7947,57.8608,57.5965,57.6708,24640.0
2016-02-08 14:55:00,69.84,69.98,69.69,69.8,29972.0,57.6873,57.803,57.5634,57.6543,29972.0
2016-02-08 15:00:00,69.78,70.23,69.67,70.22,20407.0,57.6378,58.0095,57.5469,58.0012,20407.0
2016-02-08 15:05:00,70.17,70.23,69.97,70.06,30669.0,57.9599,58.0095,57.7947,57.869,30669.0
2016-02-08 15:10:00,70.07,70.32,70.01,70.32,21857.0,57.8773,58.0838,57.8277,58.0838,21857.0
2016-02-08 15:15:00,70.32,70.41,70.12,70.19,20837.0,58.0838,58.1581,57.9186,57.9764,20837.0
2016-02-08 15:20:00,70.2,70.33,70.15,70.17,13646.0,57.9847,58.0921,57.9434,57.9599,13646.0
2016-02-08 15:25:00,70.2,70.3,70.09,70.23,12844.0,57.9847,58.0673,57.8938,58.0095,12844.0
2016-02-08 15:30:00,70.23,70.61,70.15,70.59,71993.0,58.0095,58.3233,57.9434,58.3068,71993.0
2016-02-08 15:35:00,70.59,70.93,70.58,70.83,99078.0,58.3068,58.5877,58.2986,58.5051,99078.0
2016-02-08 15:40:00,70.83,71.44,70.79,71.42,230130.0,58.5051,59.0089,58.472,58.9924,230130.0
2016-02-08 15:45:00,71.39,71.5,70.85,71.42,112600.0,58.9676,59.0585,58.5216,58.9924,112600.0
2016-02-08 15:50:00,71.45,71.56,70.45,71.18,240426.0,59.0172,59.108,58.1912,58.7942,240426.0
2016-02-08 15:55:00,71.04,71.16,70.44,70.52,450177.0,58.6785,58.7776,58.1829,58.249,450177.0
2016-02-09 09:30:00,69.7,70.0,69.34,69.42,29464.0,57.5717,57.8195,57.2743,57.3404,29464.0
2016-02-09 09:35:00,69.42,70.24,69.32,69.81,20033.0,57.3404,58.0177,57.2578,57.6625,20033.0
2016-02-09 09:40:00,69.72,70.27,69.66,70.2,21164.0,57.5882,58.0425,57.5387,57.9847,21164.0
2016-02-09 09:45:00,70.2,70.28,70.11,70.23,14732.0,57.9847,58.0508,57.9103,58.0095,14732.0
2016-02-09 09:50:00,70.33,70.89,70.29,70.74,24780.0,58.0921,58.5546,58.059,58.4307,24780.0
2016-02-09 09:55:00,70.71,70.71,70.38,70.53,65520.0,58.4059,58.4059,58.1334,58.2573,65520.0
2016-02-09 10:00:00,70.53,70.64,70.43,70.64,31109.0,58.2573,58.3481,58.1747,58.3481,31109.0
2016-02-09 10:05:00,70.64,71.48,70.5,71.36,37727.0,58.3481,59.042,58.2325,58.9428,37727.0
2016-02-09 10:10:00,71.29,71.59,71.19,71.49,22559.0,58.885,59.1328,58.8024,59.0502,22559.0
2016-02-09 10:15:00,71.53,71.53,71.07,71.12,360995.0,59.0833,59.0833,58.7033,58.7446,360995.0
2016-02-09 10:20:00,71.15,71.9,71.04,71.9,224963.0,58.7694,59.3889,58.6785,59.3889,224963.0
2016-02-09 10:25:00,71.89,72.16,71.83,72.13,48597.0,59.3806,59.6036,59.3311,59.5789,48597.0
2016-02-09 10:30:00,72.13,72.13,71.62,71.62,24279.0,59.5789,59.5789,59.1576,59.1576,24279.0
2016-02-09 10:35:00,71.69,71.95,71.6,71.95,22298.0,59.2154,59.4302,59.1411,59.4302,22298.0
2016-02-09 10:40:00,71.96,72.0,71.56,71.78,25381.0,59.4384,59.4715,59.108,59.2898,25381.0
2016-02-09 10:45:00,71.78,72.55,71.78,72.39,98131.0,59.2898,59.9258,59.2898,59.7936,98131.0
2016-02-09 10:50:00,72.32,73.3,70.59,70.75,382005.0,59.7358,60.5453,58.3068,58.439,382005.0
2016-02-09 10:55:00,70.74,70.75,69.12,70.04,229808.0,58.4307,58.439,57.0926,57.8525,229808.0
2016-02-09 11:00:00,69.79,70.99,69.63,70.72,90043.0,57.646,58.6372,57.5139,58.4142,90043.0
2016-02-09 11:05:00,70.72,71.2,70.72,70.85,16373.0,58.4142,58.8107,58.4142,58.5216,16373.0
2016-02-09 11:10:00,70.93,71.07,70.87,70.92,18395.0,58.5877,58.7033,58.5381,58.5794,18395.0
2016-02-09 11:15:00,70.86,70.92,70.25,70.26,18185.0,58.5298,58.5794,58.026,58.0342,18185.0
2016-02-09 11:20:00,70.28,70.63,70.28,70.5,174421.0,58.0508,58.3399,58.0508,58.2325,174421.0
2016-02-09 11:25:00,70.5,70.86,70.31,70.5,30174.0,58.2325,58.5298,58.0755,58.2325,30174.0
2016-02-09 11:30:00,70.5,70.7,70.44,70.44,29010.0,58.2325,58.3977,58.1829,58.1829,29010.0
2016-02-09 11:35:00,70.44,71.11,70.37,70.9,44629.0,58.1829,58.7363,58.1251,58.5629,44629.0
2016-02-09 11:40:00,70.85,71.42,70.85,71.15,16103.0,58.5216,58.9924,58.5216,58.7694,16103.0
2016-02-09 11:45:00,71.19,71.25,70.93,70.93,13100.0,58.8024,58.852,58.5877,58.5877,13100.0
2016-02-09 11:50:00,70.9,71.05,70.73,70.75,15852.0,58.5629,58.6868,58.4225,58.439,15852.0
2016-02-09 11:55:00,70.75,70.87,70.44,70.44,10922.0,58.439,58.5381,58.1829,58.1829,10922.0
2016-02-09 12:00:00,70.46,70.5,70.32,70.39,12876.0,58.1994,58.2325,58.0838,58.1416,12876.0
2016-02-09 12:05:00,70.41,70.51,70.26,70.51,9060.0,58.1581,58.2407,58.0342,58.2407,9060.0
2016-02-09 12:10:00,70.53,70.59,70.24,70.24,11325.0,58.2573,58.3068,58.0177,58.0177,11325.0
2016-02-09 12:15:00,70.27,70.27,70.08,70.15,7010.0,58.0425,58.0425,57.8856,57.9434,7010.0
2016-02-09 12:20:00,70.1,70.11,69.76,70.0,17336.0,57.9021,57.9103,57.6212,57.8195,17336.0
2016-02-09 12:25:00,70.0,70.21,69.97,70.07,9401.0,57.8195,57.9929,57.7947,57.8773,9401.0
2016-02-09 12:30:00,70.07,70.42,70.0,70.42,21338.0,57.8773,58.1664,57.8195,58.1664,21338.0
2016-02-09 12:35:00,70.43,70.81,70.34,70.36,25513.0,58.1747,58.4885,58.1003,58.1168,25513.0
2016-02-09 12:40:00,70.35,70.36,70.03,70.03,11555.0,58.1086,58.1168,57.8443,57.8443,11555.0
2016-02-09 12:45:00,70.02,70.05,69.84,69.89,23021.0,57.836,57.8608,57.6873,57.7286,23021.0
2016-02-09 12:50:00,69.86,70.07,69.68,70.06,35924.0,57.7038,57.8773,57.5552,57.869,35924.0
2016-02-09 12:55:00,70.04,70.18,69.95,70.14,14271.0,57.8525,57.9682,57.7782,57.9351,14271.0
2016-02-09 13:00:00,70.12,70.26,70.04,70.06,17626.0,57.9186,58.0342,57.8525,57.869,17626.0
2016-02-09 13:05:00,70.06,70.12,69.92,69.95,14544.0,57.869,57.9186,57.7534,57.7782,14544.0
2016-02-09 13:10:00,69.95,69.99,69.67,69.78,14663.0,57.7782,57.8112,57.5469,57.6378,14663.0
2016-02-09 13:15:00,69.78,69.94,69.72,69.94,22844.0,57.6378,57.7699,57.5882,57.7699,22844.0
2016-02-09 13:20:00,69.95,69.95,69.54,69.81,62968.0,57.7782,57.7782,57.4395,57.6625,62968.0
2016-02-09 13:25:00,69.81,70.02,69.68,69.8,17986.0,57.6625,57.836,57.5552,57.6543,17986.0
2016-02-09 13:30:00,69.8,70.31,69.8,70.09,11363.0,57.6543,58.0755,57.6543,57.8938,11363.0
2016-02-09 13:35:00,70.04,70.16,69.99,70.05,20394.0,57.8525,57.9516,57.8112,57.8608,20394.0
2016-02-09 13:40:00,70.05,70.37,70.05,70.34,14001.0,57.8608,58.1251,57.8608,58.1003,14001.0
2016-02-09 13:45:00,70.34,70.55,70.34,70.45,15483.0,58.1003,58.2738,58.1003,58.1912,15483.0
2016-02-09 13:50:00,70.46,70.56,70.43,70.56,14773.0,58.1994,58.282,58.1747,58.282,14773.0
2016-02-09 13:55:00,70.56,70.68,70.18,70.3,41965.0,58.282,58.3812,57.9682,58.0673,41965.0
2016-02-09 14:00:00,70.34,70.47,70.29,70.45,10361.0,58.1003,58.2077,58.059,58.1912,10361.0
2016-02-09 14:05:00,70.45,71.44,70.44,71.44,33132.0,58.1912,59.0089,58.1829,59.0089,33132.0
2016-02-09 14:10:00,71.43,71.53,71.13,71.3,33450.0,59.0007,59.0833,58.7529,58.8933,33450.0
2016-02-09 14:15:00,71.35,71.4,71.12,71.2,18853.0,58.9346,58.9759,58.7446,58.8107,18853.0
2016-02-09 14:20:00,71.17,71.36,71.17,71.3,28595.0,58.7859,58.9428,58.7859,58.8933,28595.0
2016-02-09 14:25:00,71.31,71.32,71.1,71.15,16942.0,58.9015,58.9098,58.7281,58.7694,16942.0
2016-02-09 14:30:00,71.2,71.46,71.17,71.33,15598.0,58.8107,59.0254,58.7859,58.9181,15598.0
2016-02-09 14:35:00,71.32,71.37,71.22,71.27,31377.0,58.9098,58.9511,58.8272,58.8685,31377.0
2016-02-09 14:40:00,71.24,71.47,71.19,71.45,16332.0,58.8437,59.0337,58.8024,59.0172,16332.0
2016-02-09 14:45:00,71.39,71.41,71.27,71.32,17303.0,58.9676,58.9841,58.8685,58.9098,17303.0
2016-02-09 14:50:00,71.33,71.45,71.29,71.44,30553.0,58.9181,59.0172,58.885,59.0089,30553.0
2016-02-09 14:55:00,71.39,71.58,71.1,71.57,590885.0,58.9676,59.1246,58.7281,59.1163,590885.0
2016-02-09 15:00:00,71.57,72.05,71.57,72.01,24532.0,59.1163,59.5128,59.1163,59.4797,24532.0
2016-02-09 15:05:00,72.01,72.38,71.96,72.11,22046.0,59.4797,59.7854,59.4384,59.5623,22046.0
2016-02-09 15:10:00,72.1,72.1,71.88,72.01,25041.0,59.5541,59.5541,59.3724,59.4797,25041.0
2016-02-09 15:15:00,72.0,72.04,71.81,71.86,21609.0,59.4715,59.5045,59.3145,59.3558,21609.0
2016-02-09 15:20:00,71.82,71.85,71.73,71.8,18888.0,59.3228,59.3476,59.2485,59.3063,18888.0
2016-02-09 15:25:00,71.78,71.8,71.6,71.67,32600.0,59.2898,59.3063,59.1411,59.1989,32600.0
2016-02-09 15:30:00,71.64,71.76,71.6,71.63,28532.0,59.1741,59.2732,59.1411,59.1659,28532.0
2016-02-09 15:35:00,71.63,71.74,71.57,71.72,29938.0,59.1659,59.2567,59.1163,59.2402,29938.0
2016-02-09 15:40:00,71.7,71.75,71.52,71.7,24881.0,59.2237,59.265,59.075,59.2237,24881.0
2016-02-09 15:45:00,71.66,71.67,71.36,71.4,40074.0,59.1906,59.1989,58.9428,58.9759,40074.0
2016-02-09 15:50:00,71.36,71.42,71.2,71.27,49221.0,58.9428,58.9924,58.8107,58.8685,49221.0
2016-02-09 15:55:00,71.26,71.45,71.25,71.44,85090.0,58.8602,59.0172,58.852,59.0089,85090.0
2016-02-10 09:30:00,72.17,72.96,71.88,72.24,29818.0,59.6119,60.2644,59.3724,59.6697,29818.0
2016-02-10 09:35:00,72.51,72.56,71.96,71.96,25740.0,59.8927,59.934,59.4384,59.4384,25740.0
2016-02-10 09:40:00,71.97,72.14,71.8,71.83,19361.0,59.4467,59.5871,59.3063,59.3311,19361.0
2016-02-10 09:45:00,71.98,72.17,71.68,71.92,18537.0,59.455,59.6119,59.2072,59.4054,18537.0
2016-02-10 09:50:00,71.92,72.55,71.8,72.42,16528.0,59.4054,59.9258,59.3063,59.8184,16528.0
2016-02-10 09:55:00,72.56,72.89,72.38,72.77,29357.0,59.934,60.2066,59.7854,60.1075,29357.0
2016-02-10 10:00:00,72.76,72.95,72.52,72.52,18687.0,60.0992,60.2562,59.901,59.901,18687.0
2016-02-10 10:05:00,72.55,72.72,72.43,72.7,18232.0,59.9258,60.0662,59.8266,60.0497,18232.0
2016-02-10 10:10:00,72.64,73.0,72.6,72.93,14936.0,60.0001,60.2975,59.9671,60.2396,14936.0
2016-02-10 10:15:00,72.93,73.45,72.81,73.3,11186.0,60.2396,60.6692,60.1405,60.5453,11186.0
2016-02-10 10:20:00,73.34,73.34,72.76,72.99,52944.0,60.5783,60.5783,60.0992,60.2892,52944.0
2016-02-10 10:25:00,72.99,73.0,72.43,72.63,21743.0,60.2892,60.2975,59.8266,59.9918,21743.0
2016-02-10 10:30:00,72.67,73.41,72.67,73.35,45286.0,60.0249,60.6361,60.0249,60.5866,45286.0
2016-02-10 10:35:00,73.34,73.34,72.81,72.81,30129.0,60.5783,60.5783,60.1405,60.1405,30129.0
2016-02-10 10:40:00,72.77,72.77,72.51,72.73,10321.0,60.1075,60.1075,59.8927,60.0744,10321.0
2016-02-10 10:45:00,72.73,73.02,72.66,73.0,20475.0,60.0744,60.314,60.0166,60.2975,20475.0
2016-02-10 10:50:00,73.0,73.1,72.77,72.81,15842.0,60.2975,60.3801,60.1075,60.1405,15842.0
2016-02-10 10:55:00,72.73,73.0,72.72,72.82,15743.0,60.0744,60.2975,60.0662,60.1488,15743.0
2016-02-10 11:00:00,72.85,73.14,72.59,72.71,12655.0,60.1736,60.4131,59.9588,60.0579,12655.0
2016-02-10 11:05:00,72.73,72.85,72.46,72.57,19471.0,60.0744,60.1736,59.8514,59.9423,19471.0
2016-02-10 11:10:00,72.48,72.79,72.42,72.61,15547.0,59.8679,60.124,59.8184,59.9753,15547.0
2016-02-10 11:15:00,72.68,72.71,72.54,72.64,5935.0,60.0331,60.0579,59.9175,60.0001,5935.0
2016-02-10 11:20:00,72.73,72.74,72.37,72.62,7343.0,60.0744,60.0827,59.7771,59.9836,7343.0
2016-02-10 11:25:00,72.57,72.57,72.09,72.17,7046.0,59.9423,59.9423,59.5458,59.6119,7046.0
2016-02-10 11:30:00,72.22,72.36,72.03,72.14,14389.0,59.6532,59.7688,59.4963,59.5871,14389.0
2016-02-10 11:35:00,72.09,72.46,72.09,72.33,13703.0,59.5458,59.8514,59.5458,59.7441,13703.0
2016-02-10 11:40:00,72.24,72.37,72.05,72.25,8875.0,59.6697,59.7771,59.5128,59.678,8875.0
2016-02-10 11:45:00,72.24,72.28,72.05,72.12,10960.0,59.6697,59.7028,59.5128,59.5706,10960.0
2016-02-10 11:50:00,72.12,72.55,72.11,72.5,23889.0,59.5706,59.9258,59.5623,59.8845,23889.0
2016-02-10 11:55:00,72.46,72.9,72.46,72.65,9500.0,59.8514,60.2149,59.8514,60.0084,9500.0
2016-02-10 12:00:00,72.6,72.6,72.44,72.59,5888.0,59.9671,59.9671,59.8349,59.9588,5888.0
2016-02-10 12:05:00,72.49,72.63,72.41,72.6,11139.0,59.8762,59.9918,59.8101,59.9671,11139.0
2016-02-10 12:10:00,72.67,72.73,72.53,72.58,6475.0,60.0249,60.0744,59.9092,59.9505,6475.0
2016-02-10 12:15:00,72.57,72.92,72.48,72.92,9774.0,59.9423,60.2314,59.8679,60.2314,9774.0
2016-02-10 12:20:00,73.03,73.1,72.86,72.92,13862.0,60.3222,60.3801,60.1818,60.2314,13862.0
2016-02-10 12:25:00,72.9,72.9,72.72,72.79,8820.0,60.2149,60.2149,60.0662,60.124,8820.0
2016-02-10 12:30:00,72.78,72.98,72.78,72.98,7800.0,60.1157,60.2809,60.1157,60.2809,7800.0
2016-02-10 12:35:00,72.93,73.37,72.91,73.11,11417.0,60.2396,60.6031,60.2231,60.3883,11417.0
2016-02-10 12:40:00,73.08,73.09,72.7,72.75,5000.0,60.3635,60.3718,60.0497,60.091,5000.0
2016-02-10 12:45:00,72.72,72.85,72.67,72.83,10598.0,60.0662,60.1736,60.0249,60.157,10598.0
2016-02-10 12:50:00,72.77,73.07,72.76,73.03,6894.0,60.1075,60.3553,60.0992,60.3222,6894.0
2016-02-10 12:55:00,73.03,73.52,72.91,73.39,10984.0,60.3222,60.727,60.2231,60.6196,10984.0
2016-02-10 13:00:00,73.45,73.45,73.06,73.26,10548.0,60.6692,60.6692,60.347,60.5122,10548.0
2016-02-10 13:05:00,73.21,73.32,73.08,73.12,4750.0,60.4709,60.5618,60.3635,60.3966,4750.0
2016-02-10 13:10:00,73.08,73.24,72.87,72.88,16053.0,60.3635,60.4957,60.1901,60.1983,16053.0
2016-02-10 13:15:00,72.87,72.93,72.66,72.87,5052.0,60.1901,60.2396,60.0166,60.1901,5052.0
2016-02-10 13:20:00,72.89,73.09,72.7,72.72,7470.0,60.2066,60.3718,60.0497,60.0662,7470.0
2016-02-10 13:25:00,72.72,72.99,72.71,72.93,4874.0,60.0662,60.2892,60.0579,60.2396,4874.0
2016-02-10 13:30:00,72.99,73.11,72.9,73.1,12706.0,60.2892,60.3883,60.2149,60.3801,12706.0
2016-02-10 13:35:00,73.04,73.04,73.0,73.02,3475.0,60.3305,60.3305,60.2975,60.314,3475.0
2016-02-10 13:40:00,73.04,73.49,73.04,73.48,11192.0,60.3305,60.7022,60.3305,60.6939,11192.0
2016-02-10 13:45:00,73.42,73.42,73.09,73.1,5873.0,60.6444,60.6444,60.3718,60.3801,5873.0
2016-02-10 13:50:00,73.1,73.3,72.93,73.27,7073.0,60.3801,60.5453,60.2396,60.5205,7073.0
2016-02-10 13:55:00,73.15,73.24,72.97,73.01,6221.0,60.4214,60.4957,60.2727,60.3057,6221.0
2016-02-10 14:00:00,72.97,73.23,72.95,73.11,12669.0,60.2727,60.4874,60.2562,60.3883,12669.0
2016-02-10 14:05:00,73.08,73.15,73.02,73.12,11463.0,60.3635,60.4214,60.314,60.3966,11463.0
2016-02-10 14:10:00,73.11,73.37,73.09,73.37,18142.0,60.3883,60.6031,60.3718,60.6031,18142.0
2016-02-10 14:15:00,73.3,73.36,73.0,73.08,9107.0,60.5453,60.5948,60.2975,60.3635,9107.0
2016-02-10 14:20:00,73.13,73.17,72.89,72.98,8001.0,60.4048,60.4379,60.2066,60.2809,8001.0
2016-02-10 14:25:00,72.94,73.16,72.94,73.04,10754.0,60.2479,60.4296,60.2479,60.3305,10754.0
2016-02-10 14:30:00,73.04,73.25,73.03,73.06,12464.0,60.3305,60.504,60.3222,60.347,12464.0
2016-02-10 14:35:00,73.01,73.05,72.95,72.98,14142.0,60.3057,60.3388,60.2562,60.2809,14142.0
2016-02-10 14:40:00,72.99,73.15,72.93,73.14,20800.0,60.2892,60.4214,60.2396,60.4131,20800.0
2016-02-10 14:45:00,73.14,73.27,73.07,73.1,17331.0,60.4131,60.5205,60.3553,60.3801,17331.0
2016-02-10 14:50:00,73.08,73.25,73.01,73.21,12806.0,60.3635,60.504,60.3057,60.4709,12806.0
2016-02-10 14:55:00,73.17,73.44,73.16,73.2,24402.0,60.4379,60.6609,60.4296,60.4627,24402.0
2016-02-10 15:00:00,73.2,73.5,73.08,73.5,13642.0,60.4627,60.7105,60.3635,60.7105,13642.0
2016-02-10 15:05:00,73.46,73.58,73.41,73.43,33058.0,60.6774,60.7765,60.6361,60.6526,33058.0
2016-02-10 15:10:00,73.45,73.66,73.43,73.53,18459.0,60.6692,60.8426,60.6526,60.7352,18459.0
2016-02-10 15:15:00,73.56,73.56,73.38,73.4,17677.0,60.76,60.76,60.6113,60.6279,17677.0
2016-02-10 15:20:00,73.4,73.46,73.35,73.44,15036.0,60.6279,60.6774,60.5866,60.6609,15036.0
2016-02-10 15:25:00,73.44,73.5,73.12,73.12,10291.0,60.6609,60.7105,60.3966,60.3966,10291.0
2016-02-10 15:30:00,73.14,73.47,73.14,73.38,33919.0,60.4131,60.6857,60.4131,60.6113,33919.0
2016-02-10 15:35:00,73.38,73.38,73.15,73.18,24377.0,60.6113,60.6113,60.4214,60.4461,24377.0
2016-02-10 15:40:00,73.16,73.34,72.97,73.05,47692.0,60.4296,60.5783,60.2727,60.3388,47692.0
2016-02-10 15:45:00,73.05,73.23,73.03,73.2,27860.0,60.3388,60.4874,60.3222,60.4627,27860.0
2016-02-10 15:50:00,73.16,73.26,73.0,73.18,44989.0,60.4296,60.5122,60.2975,60.4461,44989.0
2016-02-10 15:55:00,73.18,73.18,72.99,73.02,87940.0,60.4461,60.4461,60.2892,60.314,87940.0
2016-02-11 09:30:00,71.73,71.99,71.06,71.78,37507.0,59.2485,59.4632,58.695,59.2898,37507.0
2016-02-11 09:35:00,71.82,71.98,71.55,71.55,10746.0,59.3228,59.455,59.0998,59.0998,10746.0
2016-02-11 09:40:00,71.73,71.83,71.2,71.75,18816.0,59.2485,59.3311,58.8107,59.265,18816.0
2016-02-11 09:45:00,71.71,72.06,71.63,71.8,41098.0,59.2319,59.521,59.1659,59.3063,41098.0
2016-02-11 09:50:00,71.7,72.02,71.7,71.82,38183.0,59.2237,59.488,59.2237,59.3228,38183.0
2016-02-11 09:55:00,71.73,71.99,71.68,71.8,15542.0,59.2485,59.4632,59.2072,59.3063,15542.0
2016-02-11 10:00:00,71.78,71.91,71.63,71.8,10687.0,59.2898,59.3971,59.1659,59.3063,10687.0
2016-02-11 10:05:00,71.84,72.22,71.7,71.73,24698.0,59.3393,59.6532,59.2237,59.2485,24698.0
2016-02-11 10:10:00,71.65,71.7,71.41,71.42,15401.0,59.1824,59.2237,58.9841,58.9924,15401.0
2016-02-11 10:15:00,71.4,71.44,71.17,71.28,28248.0,58.9759,59.0089,58.7859,58.8768,28248.0
2016-02-11 10:20:00,71.16,71.21,70.81,71.15,23962.0,58.7776,58.8189,58.4885,58.7694,23962.0
2016-02-11 10:25:00,71.2,71.38,71.03,71.03,17067.0,58.8107,58.9594,58.6703,58.6703,17067.0
2016-02-11 10:30:00,71.03,71.55,71.02,71.5,21625.0,58.6703,59.0998,58.662,59.0585,21625.0
2016-02-11 10:35:00,71.45,71.5,71.16,71.25,18509.0,59.0172,59.0585,58.7776,58.852,18509.0
2016-02-11 10:40:00,71.25,71.25,71.03,71.09,15848.0,58.852,58.852,58.6703,58.7198,15848.0
2016-02-11 10:45:00,71.13,71.19,71.0,71.05,23461.0,58.7529,58.8024,58.6455,58.6868,23461.0
2016-02-11 10:50:00,71.05,71.24,71.01,71.23,9175.0,58.6868,58.8437,58.6537,58.8355,9175.0
2016-02-11 10:55:00,71.17,71.35,71.07,71.3,13226.0,58.7859,58.9346,58.7033,58.8933,13226.0
2016-02-11 11:00:00,71.33,71.59,71.18,71.42,5872.0,58.9181,59.1328,58.7942,58.9924,5872.0
2016-02-11 11:05:00,71.38,71.74,71.32,71.71,21080.0,58.9594,59.2567,58.9098,59.2319,21080.0
2016-02-11 11:10:00,71.57,71.66,71.11,71.27,17693.0,59.1163,59.1906,58.7363,58.8685,17693.0
2016-02-11 11:15:00,71.19,71.38,71.15,71.32,6734.0,58.8024,58.9594,58.7694,58.9098,6734.0
2016-02-11 11:20:00,71.31,71.44,71.07,71.25,7191.0,58.9015,59.0089,58.7033,58.852,7191.0
2016-02-11 11:25:00,71.26,71.31,70.91,70.92,4463.0,58.8602,58.9015,58.5711,58.5794,4463.0
2016-02-11 11:30:00,70.93,71.02,70.81,70.81,12443.0,58.5877,58.662,58.4885,58.4885,12443.0
2016-02-11 11:35:00,70.8,71.24,70.8,71.09,36110.0,58.4803,58.8437,58.4803,58.7198,36110.0
2016-02-11 11:40:00,71.18,71.19,70.94,71.0,19122.0,58.7942,58.8024,58.5959,58.6455,19122.0
2016-02-11 11:45:00,71.01,71.07,70.71,70.71,4348.0,58.6537,58.7033,58.4059,58.4059,4348.0
2016-02-11 11:50:00,70.71,70.96,70.68,70.94,6366.0,58.4059,58.6124,58.3812,58.5959,6366.0
2016-02-11 11:55:00,70.96,71.03,70.84,70.88,4727.0,58.6124,58.6703,58.5133,58.5464,4727.0
2016-02-11 12:00:00,70.88,70.91,70.73,70.91,9534.0,58.5464,58.5711,58.4225,58.5711,9534.0
2016-02-11 12:05:00,70.88,71.04,70.87,70.96,17195.0,58.5464,58.6785,58.5381,58.6124,17195.0
2016-02-11 12:10:00,70.95,70.97,70.82,70.84,8959.0,58.6042,58.6207,58.4968,58.5133,8959.0
2016-02-11 12:15:00,70.88,70.95,70.75,70.75,5263.0,58.5464,58.6042,58.439,58.439,5263.0
2016-02-11 12:20:00,70.76,71.07,70.76,70.85,5293.0,58.4472,58.7033,58.4472,58.5216,5293.0
2016-02-11 12:25:00,70.84,71.2,70.84,70.88,6715.0,58.5133,58.8107,58.5133,58.5464,6715.0
2016-02-11 12:30:00,70.88,70.88,70.62,70.67,7100.0,58.5464,58.5464,58.3316,58.3729,7100.0
2016-02-11 12:35:00,70.7,70.76,70.6,70.6,3904.0,58.3977,58.4472,58.3151,58.3151,3904.0
2016-02-11 12:40:00,70.69,70.76,70.55,70.76,9315.0,58.3894,58.4472,58.2738,58.4472,9315.0
2016-02-11 12:45:00,70.79,70.85,70.62,70.8,8009.0,58.472,58.5216,58.3316,58.4803,8009.0
2016-02-11 12:50:00,70.94,71.18,70.88,70.95,3837.0,58.5959,58.7942,58.5464,58.6042,3837.0
2016-02-11 12:55:00,70.98,71.14,70.9,71.12,8675.0,58.629,58.7611,58.5629,58.7446,8675.0
2016-02-11 13:00:00,71.17,71.36,71.04,71.04,6471.0,58.7859,58.9428,58.6785,58.6785,6471.0
2016-02-11 13:05:00,71.07,71.18,71.05,71.12,4661.0,58.7033,58.7942,58.6868,58.7446,4661.0
2016-02-11 13:10:00,71.12,71.15,71.0,71.05,2900.0,58.7446,58.7694,58.6455,58.6868,2900.0
2016-02-11 13:15:00,71.02,71.02,70.79,70.94,8840.0,58.662,58.662,58.472,58.5959,8840.0
2016-02-11 13:20:00,70.97,71.04,70.95,70.97,6470.0,58.6207,58.6785,58.6042,58.6207,6470.0
2016-02-11 13:25:00,70.95,70.99,70.82,70.83,6356.0,58.6042,58.6372,58.4968,58.5051,6356.0
2016-02-11 13:30:00,70.83,70.93,70.78,70.84,8671.0,58.5051,58.5877,58.4638,58.5133,8671.0
2016-02-11 13:35:00,70.84,70.84,70.59,70.63,12854.0,58.5133,58.5133,58.3068,58.3399,12854.0
2016-02-11 13:40:00,70.63,70.72,70.57,70.67,12658.0,58.3399,58.4142,58.2903,58.3729,12658.0
2016-02-11 13:45:00,70.65,70.82,70.65,70.7,14160.0,58.3564,58.4968,58.3564,58.3977,14160.0
2016-02-11 13:50:00,70.7,70.73,70.62,70.68,7268.0,58.3977,58.4225,58.3316,58.3812,7268.0
2016-02-11 13:55:00,70.69,70.73,70.61,70.63,11034.0,58.3894,58.4225,58.3233,58.3399,11034.0
2016-02-11 14:00:00,70.67,70.67,70.39,70.39,8307.0,58.3729,58.3729,58.1416,58.1416,8307.0
2016-02-11 14:05:00,70.34,70.38,70.24,70.33,13706.0,58.1003,58.1334,58.0177,58.0921,13706.0
2016-02-11 14:10:00,70.33,70.49,70.31,70.39,13002.0,58.0921,58.2242,58.0755,58.1416,13002.0
2016-02-11 14:15:00,70.41,70.43,70.17,70.2,7161.0,58.1581,58.1747,57.9599,57.9847,7161.0
2016-02-11 14:20:00,70.14,70.3,70.1,70.14,6725.0,57.9351,58.0673,57.9021,57.9351,6725.0
2016-02-11 14:25:00,70.07,70.17,70.0,70.03,12872.0,57.8773,57.9599,57.8195,57.8443,12872.0
2016-02-11 14:30:00,70.02,70.36,70.02,70.2,8690.0,57.836,58.1168,57.836,57.9847,8690.0
2016-02-11 14:35:00,70.13,70.55,69.99,70.55,9962.0,57.9269,58.2738,57.8112,58.2738,9962.0
2016-02-11 14:40:00,70.59,70.91,70.5,70.8,12716.0,58.3068,58.5711,58.2325,58.4803,12716.0
2016-02-11 14:45:00,70.8,71.06,70.76,71.05,8208.0,58.4803,58.695,58.4472,58.6868,8208.0
2016-02-11 14:50:00,71.01,71.44,71.0,71.41,11057.0,58.6537,59.0089,58.6455,58.9841,11057.0
2016-02-11 14:55:00,71.44,71.51,71.16,71.44,45378.0,59.0089,59.0667,58.7776,59.0089,45378.0
2016-02-11 15:00:00,71.49,71.55,71.38,71.45,25872.0,59.0502,59.0998,58.9594,59.0172,25872.0
2016-02-11 15:05:00,71.4,71.45,70.86,70.95,19384.0,58.9759,59.0172,58.5298,58.6042,19384.0
2016-02-11 15:10:00,71.09,71.34,71.03,71.2,14402.0,58.7198,58.9263,58.6703,58.8107,14402.0
2016-02-11 15:15:00,71.19,71.25,71.06,71.15,14406.0,58.8024,58.852,58.695,58.7694,14406.0
2016-02-11 15:20:00,71.17,71.35,70.92,71.12,48464.0,58.7859,58.9346,58.5794,58.7446,48464.0
2016-02-11 15:25:00,71.12,71.37,71.1,71.27,16334.0,58.7446,58.9511,58.7281,58.8685,16334.0
2016-02-11 15:30:00,71.23,71.3,71.02,71.25,11868.0,58.8355,58.8933,58.662,58.852,11868.0
2016-02-11 15:35:00,71.3,71.67,71.25,71.61,32268.0,58.8933,59.1989,58.852,59.1493,32268.0
2016-02-11 15:40:00,71.59,71.64,71.46,71.56,12047.0,59.1328,59.1741,59.0254,59.108,12047.0
2016-02-11 15:45:00,71.54,71.6,71.16,71.28,29024.0,59.0915,59.1411,58.7776,58.8768,29024.0
2016-02-11 15:50:00,71.32,71.46,71.2,71.44,45755.0,58.9098,59.0254,58.8107,59.0089,45755.0
2016-02-11 15:55:00,71.39,71.66,71.29,71.58,194147.0,58.9676,59.1906,58.885,59.1246,194147.0
2016-02-12 09:30:00,71.67,72.63,71.06,72.13,46030.0,59.1989,59.9918,58.695,59.5789,46030.0
2016-02-12 09:35:00,71.93,73.5,71.93,73.5,119273.0,59.4137,60.7105,59.4137,60.7105,119273.0
2016-02-12 09:40:00,73.44,73.59,72.15,72.27,16307.0,60.6609,60.7848,59.5954,59.6945,16307.0
2016-02-12 09:45:00,72.33,72.33,71.69,71.76,14402.0,59.7441,59.7441,59.2154,59.2732,14402.0
2016-02-12 09:50:00,71.73,72.79,71.67,72.76,35378.0,59.2485,60.124,59.1989,60.0992,35378.0
2016-02-12 09:55:00,72.63,72.82,72.26,72.28,22774.0,59.9918,60.1488,59.6862,59.7028,22774.0
2016-02-12 10:00:00,72.28,72.28,71.85,71.92,10019.0,59.7028,59.7028,59.3476,59.4054,10019.0
2016-02-12 10:05:00,72.03,72.36,71.85,72.36,13793.0,59.4963,59.7688,59.3476,59.7688,13793.0
2016-02-12 10:10:00,72.36,72.7,72.2,72.26,9939.0,59.7688,60.0497,59.6367,59.6862,9939.0
2016-02-12 10:15:00,72.25,72.66,72.18,72.66,16195.0,59.678,60.0166,59.6202,60.0166,16195.0
2016-02-12 10:20:00,72.64,72.67,72.35,72.35,10689.0,60.0001,60.0249,59.7606,59.7606,10689.0
2016-02-12 10:25:00,72.28,72.55,72.16,72.28,10698.0,59.7028,59.9258,59.6036,59.7028,10698.0
2016-02-12 10:30:00,72.41,72.59,72.32,72.38,13606.0,59.8101,59.9588,59.7358,59.7854,13606.0
2016-02-12 10:35:00,72.38,72.38,71.89,72.01,6422.0,59.7854,59.7854,59.3806,59.4797,6422.0
2016-02-12 10:40:00,72.06,72.09,71.94,72.01,11267.0,59.521,59.5458,59.4219,59.4797,11267.0
2016-02-12 10:45:00,72.07,72.36,72.02,72.33,5654.0,59.5293,59.7688,59.488,59.7441,5654.0
2016-02-12 10:50:00,72.5,72.54,72.38,72.38,9629.0,59.8845,59.9175,59.7854,59.7854,9629.0
2016-02-12 10:55:00,72.38,72.49,72.11,72.3,6932.0,59.7854,59.8762,59.5623,59.7193,6932.0
2016-02-12 11:00:00,72.33,72.69,72.33,72.63,14102.0,59.7441,60.0414,59.7441,59.9918,14102.0
2016-02-12 11:05:00,72.64,72.88,72.48,72.48,9689.0,60.0001,60.1983,59.8679,59.8679,9689.0
2016-02-12 11:10:00,72.48,72.75,72.48,72.73,12427.0,59.8679,60.091,59.8679,60.0744,12427.0
2016-02-12 11:15:00,72.75,72.75,72.56,72.59,8785.0,60.091,60.091,59.934,59.9588,8785.0
2016-02-12 11:20:00,72.64,72.68,72.57,72.64,9725.0,60.0001,60.0331,59.9423,60.0001,9725.0
2016-02-12 11:25:00,72.64,72.78,72.58,72.78,9168.0,60.0001,60.1157,59.9505,60.1157,9168.0
2016-02-12 11:30:00,72.83,72.87,72.74,72.81,10232.0,60.157,60.1901,60.0827,60.1405,10232.0
2016-02-12 11:35:00,72.82,72.84,72.7,72.75,9786.0,60.1488,60.1653,60.0497,60.091,9786.0
2016-02-12 11:40:00,72.85,72.89,72.7,72.8,18268.0,60.1736,60.2066,60.0497,60.1323,18268.0
2016-02-12 11:45:00,72.73,72.81,72.71,72.72,2950.0,60.0744,60.1405,60.0579,60.0662,2950.0
2016-02-12 11:50:00,72.72,72.88,72.72,72.77,5288.0,60.0662,60.1983,60.0662,60.1075,5288.0
2016-02-12 11:55:00,72.74,72.78,72.61,72.74,5462.0,60.0827,60.1157,59.9753,60.0827,5462.0
2016-02-12 12:00:00,72.67,72.72,72.47,72.72,6389.0,60.0249,60.0662,59.8597,60.0662,6389.0
2016-02-12 12:05:00,72.77,72.82,72.51,72.55,5030.0,60.1075,60.1488,59.8927,59.9258,5030.0
2016-02-12 12:10:00,72.57,72.85,72.56,72.82,7704.0,59.9423,60.1736,59.934,60.1488,7704.0
2016-02-12 12:15:00,72.83,72.91,72.67,72.78,10381.0,60.157,60.2231,60.0249,60.1157,10381.0
2016-02-12 12:20:00,72.81,72.86,72.77,72.82,4646.0,60.1405,60.1818,60.1075,60.1488,4646.0
2016-02-12 12:25:00,72.86,72.98,72.74,72.78,7008.0,60.1818,60.2809,60.0827,60.1157,7008.0
2016-02-12 12:30:00,72.79,72.87,72.73,72.79,4688.0,60.124,60.1901,60.0744,60.124,4688.0
2016-02-12 12:35:00,72.8,72.81,72.61,72.74,9285.0,60.1323,60.1405,59.9753,60.0827,9285.0
2016-02-12 12:40:00,72.73,72.77,72.35,72.4,6518.0,60.0744,60.1075,59.7606,59.8019,6518.0
2016-02-12 12:45:00,72.41,72.43,72.34,72.34,4943.0,59.8101,59.8266,59.7523,59.7523,4943.0
2016-02-12 12:50:00,72.29,72.66,72.29,72.66,6764.0,59.711,60.0166,59.711,60.0166,6764.0
2016-02-12 12:55:00,72.65,72.71,72.49,72.51,4262.0,60.0084,60.0579,59.8762,59.8927,4262.0
2016-02-12 13:00:00,72.48,72.61,72.42,72.56,7388.0,59.8679,59.9753,59.8184,59.934,7388.0
2016-02-12 13:05:00,72.56,72.6,72.19,72.2,5301.0,59.934,59.9671,59.6284,59.6367,5301.0
2016-02-12 13:10:00,72.19,72.59,72.14,72.22,8965.0,59.6284,59.9588,59.5871,59.6532,8965.0
2016-02-12 13:15:00,72.23,72.4,72.19,72.33,5500.0,59.6615,59.8019,59.6284,59.7441,5500.0
2016-02-12 13:20:00,72.28,72.37,72.15,72.15,5977.0,59.7028,59.7771,59.5954,59.5954,5977.0
2016-02-12 13:25:00,72.16,72.38,72.16,72.3,6810.0,59.6036,59.7854,59.6036,59.7193,6810.0
2016-02-12 13:30:00,72.31,72.39,72.1,72.39,8718.0,59.7275,59.7936,59.5541,59.7936,8718.0
2016-02-12 13:35:00,72.39,72.41,72.18,72.19,11275.0,59.7936,59.8101,59.6202,59.6284,11275.0
2016-02-12 13:40:00,72.22,72.31,72.15,72.24,5330.0,59.6532,59.7275,59.5954,59.6697,5330.0
2016-02-12 13:45:00,72.24,72.29,72.08,72.27,7161.0,59.6697,59.711,59.5376,59.6945,7161.0
2016-02-12 13:50:00,72.27,72.28,72.04,72.04,7163.0,59.6945,59.7028,59.5045,59.5045,7163.0
2016-02-12 13:55:00,71.82,72.1,71.82,72.07,7705.0,59.3228,59.5541,59.3228,59.5293,7705.0
2016-02-12 14:00:00,72.07,72.21,71.98,72.13,7296.0,59.5293,59.6449,59.455,59.5789,7296.0
2016-02-12 14:05:00,72.17,72.17,71.99,72.14,12348.0,59.6119,59.6119,59.4632,59.5871,12348.0
2016-02-12 14:10:00,72.16,72.16,71.96,71.99,10354.0,59.6036,59.6036,59.4384,59.4632,10354.0
2016-02-12 14:15:00,72.05,72.19,72.02,72.19,10470.0,59.5128,59.6284,59.488,59.6284,10470.0
2016-02-12 14:20:00,72.17,72.31,72.04,72.15,8458.0,59.6119,59.7275,59.5045,59.5954,8458.0
2016-02-12 14:25:00,72.16,72.36,72.1,72.31,9358.0,59.6036,59.7688,59.5541,59.7275,9358.0
2016-02-12 14:30:00,72.38,72.39,72.23,72.23,4490.0,59.7854,59.7936,59.6615,59.6615,4490.0
2016-02-12 14:35:00,72.21,72.24,71.98,72.13,14769.0,59.6449,59.6697,59.455,59.5789,14769.0
2016-02-12 14:40:00,72.12,72.13,71.94,71.97,10775.0,59.5706,59.5789,59.4219,59.4467,10775.0
2016-02-12 14:45:00,71.99,72.05,71.95,72.05,9322.0,59.4632,59.5128,59.4302,59.5128,9322.0
2016-02-12 14:50:00,72.04,72.27,72.04,72.24,10894.0,59.5045,59.6945,59.5045,59.6697,10894.0
2016-02-12 14:55:00,72.22,72.23,72.06,72.14,10536.0,59.6532,59.6615,59.521,59.5871,10536.0
2016-02-12 15:00:00,72.14,72.2,72.04,72.2,11821.0,59.5871,59.6367,59.5045,59.6367,11821.0
2016-02-12 15:05:00,72.21,72.22,71.96,71.96,8534.0,59.6449,59.6532,59.4384,59.4384,8534.0
2016-02-12 15:10:00,71.96,72.11,71.92,71.92,11454.0,59.4384,59.5623,59.4054,59.4054,11454.0
2016-02-12 15:15:00,71.89,72.06,71.84,72.02,8088.0,59.3806,59.521,59.3393,59.488,8088.0
2016-02-12 15:20:00,72.02,72.09,71.9,72.08,12062.0,59.488,59.5458,59.3889,59.5376,12062.0
2016-02-12 15:25:00,72.1,72.28,72.03,72.28,17306.0,59.5541,59.7028,59.4963,59.7028,17306.0
2016-02-12 15:30:00,72.29,72.37,72.13,72.31,24200.0,59.711,59.7771,59.5789,59.7275,24200.0
2016-02-12 15:35:00,72.31,72.54,72.26,72.52,21533.0,59.7275,59.9175,59.6862,59.901,21533.0
2016-02-12 15:40:00,72.52,72.7,72.32,72.64,35306.0,59.901,60.0497,59.7358,60.0001,35306.0
2016-02-12 15:45:00,72.64,72.74,72.54,72.6,50819.0,60.0001,60.0827,59.9175,59.9671,50819.0
2016-02-12 15:50:00,72.6,72.71,72.55,72.68,44056.0,59.9671,60.0579,59.9258,60.0331,44056.0
2016-02-12 15:55:00,72.69,72.72,72.46,72.58,121400.0,60.0414,60.0662,59.8514,59.9505,121400.0
2016-02-16 09:30:00,72.95,74.32,72.87,73.63,99018.0,60.2562,61.3878,60.1901,60.8178,99018.0
2016-02-16 09:35:00,73.63,73.79,73.34,73.56,6382.0,60.8178,60.95,60.5783,60.76,6382.0
2016-02-16 09:40:00,73.55,73.55,72.74,72.94,15486.0,60.7518,60.7518,60.0827,60.2479,15486.0
2016-02-16 09:45:00,73.1,73.17,72.92,73.04,18608.0,60.3801,60.4379,60.2314,60.3305,18608.0
2016-02-16 09:50:00,72.92,72.98,72.56,72.68,5491.0,60.2314,60.2809,59.934,60.0331,5491.0
2016-02-16 09:55:00,72.72,72.95,72.67,72.76,14794.0,60.0662,60.2562,60.0249,60.0992,14794.0
2016-02-16 10:00:00,72.76,73.05,72.7,72.78,19921.0,60.0992,60.3388,60.0497,60.1157,19921.0
2016-02-16 10:05:00,72.76,73.15,72.56,73.01,29980.0,60.0992,60.4214,59.934,60.3057,29980.0
2016-02-16 10:10:00,73.03,73.12,72.76,72.8,43074.0,60.3222,60.3966,60.0992,60.1323,43074.0
2016-02-16 10:15:00,72.78,73.06,72.76,72.86,14744.0,60.1157,60.347,60.0992,60.1818,14744.0
2016-02-16 10:20:00,72.86,72.96,72.61,72.83,19980.0,60.1818,60.2644,59.9753,60.157,19980.0
2016-02-16 10:25:00,72.83,72.9,72.68,72.88,5239.0,60.157,60.2149,60.0331,60.1983,5239.0
2016-02-16 10:30:00,72.8,72.9,72.71,72.74,9011.0,60.1323,60.2149,60.0579,60.0827,9011.0
2016-02-16 10:35:00,72.7,72.9,72.63,72.87,6837.0,60.0497,60.2149,59.9918,60.1901,6837.0
2016-02-16 10:40:00,72.87,73.19,72.86,73.03,12362.0,60.1901,60.4544,60.1818,60.3222,12362.0
2016-02-16 10:45:00,73.02,73.06,72.93,72.97,8342.0,60.314,60.347,60.2396,60.2727,8342.0
2016-02-16 10:50:00,72.97,73.05,72.94,72.94,8150.0,60.2727,60.3388,60.2479,60.2479,8150.0
2016-02-16 10:55:00,72.97,72.98,72.77,72.9,4630.0,60.2727,60.2809,60.1075,60.2149,4630.0
2016-02-16 11:00:00,72.99,73.12,72.98,73.02,5581.0,60.2892,60.3966,60.2809,60.314,5581.0
2016-02-16 11:05:00,73.02,73.05,72.86,73.02,5699.0,60.314,60.3388,60.1818,60.314,5699.0
2016-02-16 11:10:00,72.96,73.01,72.69,72.91,6065.0,60.2644,60.3057,60.0414,60.2231,6065.0
2016-02-16 11:15:00,72.94,73.14,72.8,73.0,11140.0,60.2479,60.4131,60.1323,60.2975,11140.0
2016-02-16 11:20:00,73.09,73.17,72.95,73.06,7071.0,60.3718,60.4379,60.2562,60.347,7071.0
2016-02-16 11:25:00,73.13,73.13,73.0,73.11,4450.0,60.4048,60.4048,60.2975,60.3883,4450.0
2016-02-16 11:30:00,73.09,73.27,73.04,73.07,11783.0,60.3718,60.5205,60.3305,60.3553,11783.0
2016-02-16 11:35:00,73.07,73.28,73.07,73.26,12164.0,60.3553,60.5287,60.3553,60.5122,12164.0
2016-02-16 11:40:00,73.27,73.35,72.89,73.0,19490.0,60.5205,60.5866,60.2066,60.2975,19490.0
2016-02-16 11:45:00,73.02,73.15,72.98,73.05,5085.0,60.314,60.4214,60.2809,60.3388,5085.0
2016-02-16 11:50:00,73.14,73.15,73.03,73.1,3640.0,60.4131,60.4214,60.3222,60.3801,3640.0
2016-02-16 11:55:00,73.15,73.22,73.09,73.13,10225.0,60.4214,60.4792,60.3718,60.4048,10225.0
2016-02-16 12:00:00,73.14,73.44,73.13,73.19,22097.0,60.4131,60.6609,60.4048,60.4544,22097.0
2016-02-16 12:05:00,73.28,73.36,73.2,73.22,7817.0,60.5287,60.5948,60.4627,60.4792,7817.0
2016-02-16 12:10:00,73.22,73.31,73.14,73.14,25062.0,60.4792,60.5535,60.4131,60.4131,25062.0
2016-02-16 12:15:00,73.2,73.44,73.15,73.23,11066.0,60.4627,60.6609,60.4214,60.4874,11066.0
2016-02-16 12:20:00,73.25,73.4,73.15,73.15,14805.0,60.504,60.6279,60.4214,60.4214,14805.0
2016-02-16 12:25:00,73.18,73.38,73.14,73.21,7881.0,60.4461,60.6113,60.4131,60.4709,7881.0
2016-02-16 12:30:00,73.26,73.27,73.1,73.17,7909.0,60.5122,60.5205,60.3801,60.4379,7909.0
2016-02-16 12:35:00,73.18,73.26,73.02,73.11,3805.0,60.4461,60.5122,60.314,60.3883,3805.0
2016-02-16 12:40:00,73.06,73.29,73.03,73.28,12425.0,60.347,60.537,60.3222,60.5287,12425.0
2016-02-16 12:45:00,73.23,73.23,73.07,73.17,7533.0,60.4874,60.4874,60.3553,60.4379,7533.0
2016-02-16 12:50:00,73.17,73.3,73.17,73.2,8834.0,60.4379,60.5453,60.4379,60.4627,8834.0
2016-02-16 12:55:00,73.26,73.74,73.19,73.74,14343.0,60.5122,60.9087,60.4544,60.9087,14343.0
2016-02-16 13:00:00,73.74,73.74,73.55,73.55,8657.0,60.9087,60.9087,60.7518,60.7518,8657.0
2016-02-16 13:05:00,73.55,73.74,73.5,73.64,8503.0,60.7518,60.9087,60.7105,60.8261,8503.0
2016-02-16 13:10:00,73.64,73.83,73.62,73.83,5804.0,60.8261,60.983,60.8096,60.983,5804.0
2016-02-16 13:15:00,73.87,73.91,73.7,73.89,4819.0,61.0161,61.0491,60.8757,61.0326,4819.0
2016-02-16 13:20:00,73.84,73.87,73.71,73.72,4913.0,60.9913,61.0161,60.8839,60.8922,4913.0
2016-02-16 13:25:00,73.72,73.85,73.67,73.67,9000.0,60.8922,60.9996,60.8509,60.8509,9000.0
2016-02-16 13:30:00,73.69,73.85,73.65,73.79,3807.0,60.8674,60.9996,60.8344,60.95,3807.0
2016-02-16 13:35:00,73.79,73.84,73.72,73.79,5520.0,60.95,60.9913,60.8922,60.95,5520.0
2016-02-16 13:40:00,73.79,73.83,73.7,73.72,8783.0,60.95,60.983,60.8757,60.8922,8783.0
2016-02-16 13:45:00,73.75,73.85,73.73,73.84,4125.0,60.917,60.9996,60.9004,60.9913,4125.0
2016-02-16 13:50:00,73.84,73.88,73.7,73.85,9258.0,60.9913,61.0243,60.8757,60.9996,9258.0
2016-02-16 13:55:00,73.85,73.99,73.81,73.99,5431.0,60.9996,61.1152,60.9665,61.1152,5431.0
2016-02-16 14:00:00,73.9,73.99,73.79,73.87,8681.0,61.0409,61.1152,60.95,61.0161,8681.0
2016-02-16 14:05:00,73.91,73.91,73.78,73.81,2613.0,61.0491,61.0491,60.9417,60.9665,2613.0
2016-02-16 14:10:00,73.84,73.89,73.71,73.8,5312.0,60.9913,61.0326,60.8839,60.9583,5312.0
2016-02-16 14:15:00,73.85,73.85,73.71,73.73,7642.0,60.9996,60.9996,60.8839,60.9004,7642.0
2016-02-16 14:20:00,73.76,73.85,73.69,73.74,8511.0,60.9252,60.9996,60.8674,60.9087,8511.0
2016-02-16 14:25:00,73.83,73.92,73.72,73.92,14315.0,60.983,61.0574,60.8922,61.0574,14315.0
2016-02-16 14:30:00,73.92,74.0,73.83,73.87,9800.0,61.0574,61.1235,60.983,61.0161,9800.0
2016-02-16 14:35:00,73.87,73.98,73.77,73.96,12142.0,61.0161,61.1069,60.9335,61.0904,12142.0
2016-02-16 14:40:00,73.95,74.0,73.75,73.78,8603.0,61.0822,61.1235,60.917,60.9417,8603.0
2016-02-16 14:45:00,73.86,73.86,73.65,73.65,5932.0,61.0078,61.0078,60.8344,60.8344,5932.0
2016-02-16 14:50:00,73.65,73.68,73.49,73.57,11572.0,60.8344,60.8591,60.7022,60.7683,11572.0
2016-02-16 14:55:00,73.62,73.74,73.55,73.69,6832.0,60.8096,60.9087,60.7518,60.8674,6832.0
2016-02-16 15:00:00,73.69,73.87,73.68,73.75,14302.0,60.8674,61.0161,60.8591,60.917,14302.0
2016-02-16 15:05:00,73.75,73.81,73.63,73.73,6130.0,60.917,60.9665,60.8178,60.9004,6130.0
2016-02-16 15:10:00,73.73,73.82,73.62,73.8,9452.0,60.9004,60.9748,60.8096,60.9583,9452.0
2016-02-16 15:15:00,73.72,73.93,73.69,73.93,21332.0,60.8922,61.0656,60.8674,61.0656,21332.0
2016-02-16 15:20:00,73.86,73.9,73.72,73.79,10530.0,61.0078,61.0409,60.8922,60.95,10530.0
2016-02-16 15:25:00,73.85,74.07,73.79,74.03,20837.0,60.9996,61.1813,60.95,61.1482,20837.0
2016-02-16 15:30:00,74.03,74.06,73.81,74.01,24221.0,61.1482,61.173,60.9665,61.1317,24221.0
2016-02-16 15:35:00,73.99,74.07,73.86,74.01,27480.0,61.1152,61.1813,61.0078,61.1317,27480.0
2016-02-16 15:40:00,74.01,74.2,73.93,74.03,24044.0,61.1317,61.2887,61.0656,61.1482,24044.0
2016-02-16 15:45:00,74.08,74.22,73.9,74.06,28100.0,61.1895,61.3052,61.0409,61.173,28100.0
2016-02-16 15:50:00,74.06,74.18,73.99,74.1,30095.0,61.173,61.2721,61.1152,61.2061,30095.0
2016-02-16 15:55:00,74.07,74.33,73.95,73.98,107337.0,61.1813,61.396,61.0822,61.1069,107337.0
2016-02-17 09:30:00,74.35,74.5,73.63,74.16,41278.0,61.4126,61.5365,60.8178,61.2556,41278.0
2016-02-17 09:35:00,74.23,74.68,73.89,74.25,53676.0,61.3134,61.6851,61.0326,61.33,53676.0
2016-02-17 09:40:00,74.26,74.62,74.23,74.3,117522.0,61.3382,61.6356,61.3134,61.3713,117522.0
2016-02-17 09:45:00,74.3,74.5,74.2,74.4,125598.0,61.3713,61.5365,61.2887,61.4539,125598.0
2016-02-17 09:50:00,74.4,74.45,74.23,74.29,19460.0,61.4539,61.4952,61.3134,61.363,19460.0
2016-02-17 09:55:00,74.29,74.49,74.18,74.4,19206.0,61.363,61.5282,61.2721,61.4539,19206.0
2016-02-17 10:00:00,74.38,74.5,74.34,74.44,18938.0,61.4373,61.5365,61.4043,61.4869,18938.0
2016-02-17 10:05:00,74.44,74.46,74.23,74.32,29069.0,61.4869,61.5034,61.3134,61.3878,29069.0
2016-02-17 10:10:00,74.31,74.53,74.2,74.47,37229.0,61.3795,61.5612,61.2887,61.5117,37229.0
2016-02-17 10:15:00,74.48,74.98,74.37,74.97,30137.0,61.5199,61.9329,61.4291,61.9247,30137.0
2016-02-17 10:20:00,74.9,74.94,74.75,74.78,16054.0,61.8669,61.8999,61.743,61.7677,16054.0
2016-02-17 10:25:00,74.81,75.11,74.8,75.02,35065.0,61.7925,62.0403,61.7843,61.966,35065.0
2016-02-17 10:30:00,75.1,75.28,75.06,75.16,22403.0,62.0321,62.1807,61.999,62.0816,22403.0
2016-02-17 10:35:00,75.18,75.37,75.17,75.19,18657.0,62.0981,62.2551,62.0899,62.1064,18657.0
2016-02-17 10:40:00,75.26,75.42,75.22,75.42,14315.0,62.1642,62.2964,62.1312,62.2964,14315.0
2016-02-17 10:45:00,75.39,75.46,75.34,75.41,12900.0,62.2716,62.3294,62.2303,62.2881,12900.0
2016-02-17 10:50:00,75.41,75.7,75.41,75.69,44385.0,62.2881,62.5276,62.2881,62.5194,44385.0
2016-02-17 10:55:00,75.64,75.77,75.44,75.61,30037.0,62.4781,62.5855,62.3129,62.4533,30037.0
2016-02-17 11:00:00,75.47,75.92,75.46,75.69,30849.0,62.3377,62.7094,62.3294,62.5194,30849.0
2016-02-17 11:05:00,75.68,75.84,75.5,75.51,9434.0,62.5111,62.6433,62.3624,62.3707,9434.0
2016-02-17 11:10:00,75.63,75.63,75.5,75.5,7745.0,62.4698,62.4698,62.3624,62.3624,7745.0
2016-02-17 11:15:00,75.53,75.7,75.52,75.6,6042.0,62.3872,62.5276,62.379,62.445,6042.0
2016-02-17 11:20:00,75.6,75.69,75.44,75.67,12050.0,62.445,62.5194,62.3129,62.5029,12050.0
2016-02-17 11:25:00,75.69,75.72,75.38,75.41,20499.0,62.5194,62.5442,62.2633,62.2881,20499.0
2016-02-17 11:30:00,75.4,75.7,75.4,75.7,10851.0,62.2798,62.5276,62.2798,62.5276,10851.0
2016-02-17 11:35:00,75.7,75.7,75.56,75.65,11726.0,62.5276,62.5276,62.412,62.4863,11726.0
2016-02-17 11:40:00,75.64,75.64,75.54,75.55,8115.0,62.4781,62.4781,62.3955,62.4037,8115.0
2016-02-17 11:45:00,75.55,75.57,75.24,75.33,12506.0,62.4037,62.4203,62.1477,62.222,12506.0
2016-02-17 11:50:00,75.36,75.59,75.36,75.54,11512.0,62.2468,62.4368,62.2468,62.3955,11512.0
2016-02-17 11:55:00,75.62,75.79,75.56,75.71,9508.0,62.4616,62.602,62.412,62.5359,9508.0
2016-02-17 12:00:00,75.7,75.78,75.56,75.65,29658.0,62.5276,62.5937,62.412,62.4863,29658.0
2016-02-17 12:05:00,75.62,75.63,75.21,75.21,5200.0,62.4616,62.4698,62.1229,62.1229,5200.0
2016-02-17 12:10:00,75.14,75.31,75.13,75.28,7590.0,62.0651,62.2055,62.0568,62.1807,7590.0
2016-02-17 12:15:00,75.28,75.6,75.28,75.6,7843.0,62.1807,62.445,62.1807,62.445,7843.0
2016-02-17 12:20:00,75.59,75.69,75.45,75.48,9144.0,62.4368,62.5194,62.3211,62.3459,9144.0
2016-02-17 12:25:00,75.48,75.73,75.48,75.6,10633.0,62.3459,62.5524,62.3459,62.445,10633.0
2016-02-17 12:30:00,75.57,75.79,75.55,75.7,12358.0,62.4203,62.602,62.4037,62.5276,12358.0
2016-02-17 12:35:00,75.7,75.83,75.67,75.76,14860.0,62.5276,62.635,62.5029,62.5772,14860.0
2016-02-17 12:40:00,75.76,75.78,75.68,75.75,13900.0,62.5772,62.5937,62.5111,62.5689,13900.0
2016-02-17 12:45:00,75.76,75.8,75.67,75.68,13430.0,62.5772,62.6102,62.5029,62.5111,13430.0
2016-02-17 12:50:00,75.68,75.82,75.65,75.8,7563.0,62.5111,62.6268,62.4863,62.6102,7563.0
2016-02-17 12:55:00,75.77,75.81,75.67,75.78,5452.0,62.5855,62.6185,62.5029,62.5937,5452.0
2016-02-17 13:00:00,75.77,75.81,75.48,75.58,8900.0,62.5855,62.6185,62.3459,62.4285,8900.0
2016-02-17 13:05:00,75.54,75.63,75.44,75.6,8639.0,62.3955,62.4698,62.3129,62.445,8639.0
2016-02-17 13:10:00,75.54,75.57,75.21,75.43,7713.0,62.3955,62.4203,62.1229,62.3046,7713.0
2016-02-17 13:15:00,75.43,75.47,75.36,75.4,11492.0,62.3046,62.3377,62.2468,62.2798,11492.0
2016-02-17 13:20:00,75.43,75.49,75.39,75.43,11264.0,62.3046,62.3542,62.2716,62.3046,11264.0
2016-02-17 13:25:00,75.43,75.69,75.34,75.68,7375.0,62.3046,62.5194,62.2303,62.5111,7375.0
2016-02-17 13:30:00,75.62,75.64,75.51,75.53,8816.0,62.4616,62.4781,62.3707,62.3872,8816.0
2016-02-17 13:35:00,75.52,75.56,75.36,75.39,8208.0,62.379,62.412,62.2468,62.2716,8208.0
2016-02-17 13:40:00,75.38,75.54,75.34,75.41,36354.0,62.2633,62.3955,62.2303,62.2881,36354.0
2016-02-17 13:45:00,75.41,75.51,75.35,75.46,36436.0,62.2881,62.3707,62.2385,62.3294,36436.0
2016-02-17 13:50:00,75.4,75.55,75.36,75.52,15308.0,62.2798,62.4037,62.2468,62.379,15308.0
2016-02-17 13:55:00,75.5,75.77,75.45,75.76,8549.0,62.3624,62.5855,62.3211,62.5772,8549.0
2016-02-17 14:00:00,75.73,75.88,75.67,75.7,25185.0,62.5524,62.6763,62.5029,62.5276,25185.0
2016-02-17 14:05:00,75.7,75.85,75.69,75.75,16084.0,62.5276,62.6515,62.5194,62.5689,16084.0
2016-02-17 14:10:00,75.75,75.84,75.7,75.74,16067.0,62.5689,62.6433,62.5276,62.5607,16067.0
2016-02-17 14:15:00,75.8,75.85,75.61,75.7,18737.0,62.6102,62.6515,62.4533,62.5276,18737.0
2016-02-17 14:20:00,75.7,75.78,75.61,75.71,31779.0,62.5276,62.5937,62.4533,62.5359,31779.0
2016-02-17 14:25:00,75.7,75.76,75.56,75.63,14171.0,62.5276,62.5772,62.412,62.4698,14171.0
2016-02-17 14:30:00,75.62,75.63,75.54,75.59,17862.0,62.4616,62.4698,62.3955,62.4368,17862.0
2016-02-17 14:35:00,75.58,75.6,75.53,75.56,19833.0,62.4285,62.445,62.3872,62.412,19833.0
2016-02-17 14:40:00,75.57,75.69,75.54,75.64,12115.0,62.4203,62.5194,62.3955,62.4781,12115.0
2016-02-17 14:45:00,75.62,75.7,75.62,75.63,17536.0,62.4616,62.5276,62.4616,62.4698,17536.0
2016-02-17 14:50:00,75.62,75.62,75.44,75.55,15409.0,62.4616,62.4616,62.3129,62.4037,15409.0
2016-02-17 14:55:00,75.54,75.66,75.46,75.59,19871.0,62.3955,62.4946,62.3294,62.4368,19871.0
2016-02-17 15:00:00,75.59,75.68,75.39,75.67,11069.0,62.4368,62.5111,62.2716,62.5029,11069.0
2016-02-17 15:05:00,75.66,75.81,75.64,75.7,14681.0,62.4946,62.6185,62.4781,62.5276,14681.0
2016-02-17 15:10:00,75.7,75.86,75.58,75.81,16407.0,62.5276,62.6598,62.4285,62.6185,16407.0
2016-02-17 15:15:00,75.85,75.91,75.75,75.81,14455.0,62.6515,62.7011,62.5689,62.6185,14455.0
2016-02-17 15:20:00,75.85,75.93,75.72,75.77,22174.0,62.6515,62.7176,62.5442,62.5855,22174.0
2016-02-17 15:25:00,75.76,75.9,75.75,75.87,23583.0,62.5772,62.6928,62.5689,62.6681,23583.0
2016-02-17 15:30:00,75.86,75.86,75.62,75.67,23842.0,62.6598,62.6598,62.4616,62.5029,23842.0
2016-02-17 15:35:00,75.68,75.93,75.67,75.9,20161.0,62.5111,62.7176,62.5029,62.6928,20161.0
2016-02-17 15:40:00,75.89,75.99,75.84,75.97,31403.0,62.6846,62.7672,62.6433,62.7507,31403.0
2016-02-17 15:45:00,75.97,75.97,75.86,75.89,26470.0,62.7507,62.7507,62.6598,62.6846,26470.0
2016-02-17 15:50:00,75.88,75.97,75.85,75.94,31710.0,62.6763,62.7507,62.6515,62.7259,31710.0
2016-02-17 15:55:00,75.94,76.02,75.74,75.77,111980.0,62.7259,62.792,62.5607,62.5855,111980.0
2016-02-18 09:30:00,75.67,76.22,75.57,75.72,35794.0,62.5029,62.9572,62.4203,62.5442,35794.0
2016-02-18 09:35:00,75.67,75.95,75.5,75.5,10086.0,62.5029,62.7341,62.3624,62.3624,10086.0
2016-02-18 09:40:00,75.58,75.79,75.19,75.23,21990.0,62.4285,62.602,62.1064,62.1394,21990.0
2016-02-18 09:45:00,75.35,75.63,75.3,75.48,20695.0,62.2385,62.4698,62.1972,62.3459,20695.0
2016-02-18 09:50:00,75.62,75.68,75.45,75.48,9525.0,62.4616,62.5111,62.3211,62.3459,9525.0
2016-02-18 09:55:00,75.6,75.89,75.53,75.59,15576.0,62.445,62.6846,62.3872,62.4368,15576.0
2016-02-18 10:00:00,75.59,75.68,75.43,75.51,13372.0,62.4368,62.5111,62.3046,62.3707,13372.0
2016-02-18 10:05:00,75.51,75.52,75.13,75.2,9675.0,62.3707,62.379,62.0568,62.1146,9675.0
2016-02-18 10:10:00,75.2,75.48,75.2,75.44,8117.0,62.1146,62.3459,62.1146,62.3129,8117.0
2016-02-18 10:15:00,75.48,75.55,75.08,75.3,14410.0,62.3459,62.4037,62.0155,62.1972,14410.0
2016-02-18 10:20:00,75.3,75.42,75.16,75.32,7965.0,62.1972,62.2964,62.0816,62.2138,7965.0
2016-02-18 10:25:00,75.32,75.59,75.32,75.57,12917.0,62.2138,62.4368,62.2138,62.4203,12917.0
2016-02-18 10:30:00,75.47,75.57,75.35,75.45,6920.0,62.3377,62.4203,62.2385,62.3211,6920.0
2016-02-18 10:35:00,75.52,75.52,75.35,75.37,8284.0,62.379,62.379,62.2385,62.2551,8284.0
2016-02-18 10:40:00,75.41,75.52,75.24,75.45,10128.0,62.2881,62.379,62.1477,62.3211,10128.0
2016-02-18 10:45:00,75.47,75.57,75.24,75.24,7650.0,62.3377,62.4203,62.1477,62.1477,7650.0
2016-02-18 10:50:00,75.24,75.46,75.24,75.41,3554.0,62.1477,62.3294,62.1477,62.2881,3554.0
2016-02-18 10:55:00,75.47,75.55,75.31,75.37,13325.0,62.3377,62.4037,62.2055,62.2551,13325.0
2016-02-18 11:00:00,75.37,75.44,75.02,75.2,12490.0,62.2551,62.3129,61.966,62.1146,12490.0
2016-02-18 11:05:00,75.3,75.36,75.07,75.08,10759.0,62.1972,62.2468,62.0073,62.0155,10759.0
2016-02-18 11:10:00,75.13,75.25,75.13,75.19,4050.0,62.0568,62.1559,62.0568,62.1064,4050.0
2016-02-18 11:15:00,75.2,75.49,75.2,75.47,21352.0,62.1146,62.3542,62.1146,62.3377,21352.0
2016-02-18 11:20:00,75.4,75.41,75.14,75.14,6657.0,62.2798,62.2881,62.0651,62.0651,6657.0
2016-02-18 11:25:00,75.12,75.23,75.09,75.1,3200.0,62.0486,62.1394,62.0238,62.0321,3200.0
2016-02-18 11:30:00,75.11,75.25,75.07,75.23,11819.0,62.0403,62.1559,62.0073,62.1394,11819.0
2016-02-18 11:35:00,75.21,75.27,75.07,75.15,12217.0,62.1229,62.1725,62.0073,62.0734,12217.0
2016-02-18 11:40:00,75.23,75.52,75.16,75.42,6730.0,62.1394,62.379,62.0816,62.2964,6730.0
2016-02-18 11:45:00,75.36,75.46,75.19,75.44,4600.0,62.2468,62.3294,62.1064,62.3129,4600.0
2016-02-18 11:50:00,75.39,75.43,75.17,75.27,8466.0,62.2716,62.3046,62.0899,62.1725,8466.0
2016-02-18 11:55:00,75.21,75.32,75.14,75.32,5673.0,62.1229,62.2138,62.0651,62.2138,5673.0
2016-02-18 12:00:00,75.31,75.38,75.22,75.3,5340.0,62.2055,62.2633,62.1312,62.1972,5340.0
2016-02-18 12:05:00,75.23,75.35,75.16,75.28,12571.0,62.1394,62.2385,62.0816,62.1807,12571.0
2016-02-18 12:10:00,75.28,75.35,75.21,75.27,15947.0,62.1807,62.2385,62.1229,62.1725,15947.0
2016-02-18 12:15:00,75.27,75.33,75.2,75.23,10835.0,62.1725,62.222,62.1146,62.1394,10835.0
2016-02-18 12:20:00,75.19,75.34,75.19,75.25,10607.0,62.1064,62.2303,62.1064,62.1559,10607.0
2016-02-18 12:25:00,75.3,75.46,75.28,75.36,6008.0,62.1972,62.3294,62.1807,62.2468,6008.0
2016-02-18 12:30:00,75.36,75.45,75.22,75.38,5931.0,62.2468,62.3211,62.1312,62.2633,5931.0
2016-02-18 12:35:00,75.38,75.47,75.33,75.33,3351.0,62.2633,62.3377,62.222,62.222,3351.0
2016-02-18 12:40:00,75.42,75.43,75.18,75.18,10762.0,62.2964,62.3046,62.0981,62.0981,10762.0
2016-02-18 12:45:00,75.18,75.2,75.11,75.11,2368.0,62.0981,62.1146,62.0403,62.0403,2368.0
2016-02-18 12:50:00,75.15,75.34,75.15,75.2,6785.0,62.0734,62.2303,62.0734,62.1146,6785.0
2016-02-18 12:55:00,75.2,75.21,75.12,75.12,3507.0,62.1146,62.1229,62.0486,62.0486,3507.0
2016-02-18 13:00:00,75.12,75.37,75.12,75.2,16099.0,62.0486,62.2551,62.0486,62.1146,16099.0
2016-02-18 13:05:00,75.28,75.32,75.23,75.25,9588.0,62.1807,62.2138,62.1394,62.1559,9588.0
2016-02-18 13:10:00,75.22,75.32,75.08,75.08,7362.0,62.1312,62.2138,62.0155,62.0155,7362.0
2016-02-18 13:15:00,75.08,75.15,74.81,74.89,9927.0,62.0155,62.0734,61.7925,61.8586,9927.0
2016-02-18 13:20:00,74.85,75.0,74.85,75.0,5216.0,61.8256,61.9495,61.8256,61.9495,5216.0
2016-02-18 13:25:00,74.99,75.03,74.85,74.89,8270.0,61.9412,61.9742,61.8256,61.8586,8270.0
2016-02-18 13:30:00,74.95,74.96,74.74,74.9,8807.0,61.9082,61.9164,61.7347,61.8669,8807.0
2016-02-18 13:35:00,74.92,74.92,74.75,74.78,4774.0,61.8834,61.8834,61.743,61.7677,4774.0
2016-02-18 13:40:00,74.78,74.8,74.58,74.67,12952.0,61.7677,61.7843,61.6025,61.6769,12952.0
2016-02-18 13:45:00,74.64,74.68,74.38,74.4,15582.0,61.6521,61.6851,61.4373,61.4539,15582.0
2016-02-18 13:50:00,74.4,74.43,74.33,74.34,18678.0,61.4539,61.4786,61.396,61.4043,18678.0
2016-02-18 13:55:00,74.39,74.39,74.09,74.36,9970.0,61.4456,61.4456,61.1978,61.4208,9970.0
2016-02-18 14:00:00,74.35,74.72,74.35,74.66,7679.0,61.4126,61.7182,61.4126,61.6686,7679.0
2016-02-18 14:05:00,74.63,74.81,74.63,74.72,6631.0,61.6438,61.7925,61.6438,61.7182,6631.0
2016-02-18 14:10:00,74.73,74.85,74.73,74.83,5673.0,61.7264,61.8256,61.7264,61.809,5673.0
2016-02-18 14:15:00,74.87,74.9,74.81,74.88,4450.0,61.8421,61.8669,61.7925,61.8503,4450.0
2016-02-18 14:20:00,74.87,74.91,74.83,74.83,4700.0,61.8421,61.8751,61.809,61.809,4700.0
2016-02-18 14:25:00,74.88,74.92,74.78,74.83,5680.0,61.8503,61.8834,61.7677,61.809,5680.0
2016-02-18 14:30:00,74.86,75.02,74.84,74.95,6465.0,61.8338,61.966,61.8173,61.9082,6465.0
2016-02-18 14:35:00,74.95,75.07,74.84,74.86,13741.0,61.9082,62.0073,61.8173,61.8338,13741.0
2016-02-18 14:40:00,74.82,74.88,74.67,74.68,5433.0,61.8008,61.8503,61.6769,61.6851,5433.0
2016-02-18 14:45:00,74.68,74.68,74.35,74.49,31138.0,61.6851,61.6851,61.4126,61.5282,31138.0
2016-02-18 14:50:00,74.51,74.65,74.51,74.64,9310.0,61.5447,61.6604,61.5447,61.6521,9310.0
2016-02-18 14:55:00,74.63,74.81,74.58,74.81,17371.0,61.6438,61.7925,61.6025,61.7925,17371.0
2016-02-18 15:00:00,74.85,75.08,74.84,74.97,12388.0,61.8256,62.0155,61.8173,61.9247,12388.0
2016-02-18 15:05:00,74.99,75.07,74.9,74.94,9841.0,61.9412,62.0073,61.8669,61.8999,9841.0
2016-02-18 15:10:00,74.95,75.0,74.79,74.79,4734.0,61.9082,61.9495,61.776,61.776,4734.0
2016-02-18 15:15:00,74.85,74.99,74.79,74.97,13134.0,61.8256,61.9412,61.776,61.9247,13134.0
2016-02-18 15:20:00,74.95,74.97,74.8,74.8,7129.0,61.9082,61.9247,61.7843,61.7843,7129.0
2016-02-18 15:25:00,74.8,74.91,74.69,74.91,7620.0,61.7843,61.8751,61.6934,61.8751,7620.0
2016-02-18 15:30:00,74.92,74.99,74.83,74.9,10642.0,61.8834,61.9412,61.809,61.8669,10642.0
2016-02-18 15:35:00,74.94,74.96,74.89,74.95,12717.0,61.8999,61.9164,61.8586,61.9082,12717.0
2016-02-18 15:40:00,74.92,74.93,74.76,74.84,13667.0,61.8834,61.8916,61.7512,61.8173,13667.0
2016-02-18 15:45:00,74.87,74.9,74.61,74.73,12220.0,61.8421,61.8669,61.6273,61.7264,12220.0
2016-02-18 15:50:00,74.67,74.75,74.64,74.64,12395.0,61.6769,61.743,61.6521,61.6521,12395.0
2016-02-18 15:55:00,74.68,74.88,74.67,74.84,28241.0,61.6851,61.8503,61.6769,61.8173,28241.0
2016-02-19 09:30:00,74.5,74.54,74.12,74.2,95298.0,61.5365,61.5695,61.2226,61.2887,95298.0
2016-02-19 09:35:00,74.2,74.32,74.05,74.24,18667.0,61.2887,61.3878,61.1648,61.3217,18667.0
2016-02-19 09:40:00,74.23,74.74,74.05,74.74,16482.0,61.3134,61.7347,61.1648,61.7347,16482.0
2016-02-19 09:45:00,74.78,75.21,74.78,75.06,16746.0,61.7677,62.1229,61.7677,61.999,16746.0
2016-02-19 09:50:00,75.02,75.08,74.75,75.05,12492.0,61.966,62.0155,61.743,61.9908,12492.0
2016-02-19 09:55:00,75.05,75.12,74.87,74.87,39089.0,61.9908,62.0486,61.8421,61.8421,39089.0
2016-02-19 10:00:00,74.87,74.87,74.62,74.68,17058.0,61.8421,61.8421,61.6356,61.6851,17058.0
2016-02-19 10:05:00,74.68,74.86,74.66,74.68,12615.0,61.6851,61.8338,61.6686,61.6851,12615.0
2016-02-19 10:10:00,74.67,74.71,74.59,74.68,7906.0,61.6769,61.7099,61.6108,61.6851,7906.0
2016-02-19 10:15:00,74.61,74.92,74.56,74.76,8600.0,61.6273,61.8834,61.586,61.7512,8600.0
2016-02-19 10:20:00,74.87,75.2,74.87,75.05,11118.0,61.8421,62.1146,61.8421,61.9908,11118.0
2016-02-19 10:25:00,75.05,75.08,74.67,74.75,6708.0,61.9908,62.0155,61.6769,61.743,6708.0
2016-02-19 10:30:00,74.79,74.91,74.73,74.86,7634.0,61.776,61.8751,61.7264,61.8338,7634.0
2016-02-19 10:35:00,74.91,74.91,74.49,74.55,10229.0,61.8751,61.8751,61.5282,61.5778,10229.0
2016-02-19 10:40:00,74.49,74.7,74.42,74.47,9910.0,61.5282,61.7017,61.4704,61.5117,9910.0
2016-02-19 10:45:00,74.41,74.82,74.41,74.67,6420.0,61.4621,61.8008,61.4621,61.6769,6420.0
2016-02-19 10:50:00,74.74,74.98,74.71,74.86,8025.0,61.7347,61.9329,61.7099,61.8338,8025.0
2016-02-19 10:55:00,74.87,75.12,74.74,74.75,9924.0,61.8421,62.0486,61.7347,61.743,9924.0
2016-02-19 11:00:00,74.74,74.89,74.61,74.63,4813.0,61.7347,61.8586,61.6273,61.6438,4813.0
2016-02-19 11:05:00,74.64,74.88,74.63,74.85,5906.0,61.6521,61.8503,61.6438,61.8256,5906.0
2016-02-19 11:10:00,74.95,75.13,74.9,75.06,11998.0,61.9082,62.0568,61.8669,61.999,11998.0
2016-02-19 11:15:00,75.0,75.15,74.87,75.06,6769.0,61.9495,62.0734,61.8421,61.999,6769.0
2016-02-19 11:20:00,75.13,75.27,75.05,75.15,11957.0,62.0568,62.1725,61.9908,62.0734,11957.0
2016-02-19 11:25:00,75.22,75.25,75.13,75.18,15856.0,62.1312,62.1559,62.0568,62.0981,15856.0
2016-02-19 11:30:00,75.13,75.25,75.09,75.17,9713.0,62.0568,62.1559,62.0238,62.0899,9713.0
2016-02-19 11:35:00,75.22,75.25,74.98,74.98,6593.0,62.1312,62.1559,61.9329,61.9329,6593.0
2016-02-19 11:40:00,75.05,75.2,74.98,75.14,6442.0,61.9908,62.1146,61.9329,62.0651,6442.0
2016-02-19 11:45:00,75.13,75.13,74.86,74.97,159659.0,62.0568,62.0568,61.8338,61.9247,159659.0
2016-02-19 11:50:00,74.98,75.37,74.91,75.34,14308.0,61.9329,62.2551,61.8751,62.2303,14308.0
2016-02-19 11:55:00,75.28,75.42,75.0,75.23,17726.0,62.1807,62.2964,61.9495,62.1394,17726.0
2016-02-19 12:00:00,75.25,75.41,75.01,75.16,7587.0,62.1559,62.2881,61.9577,62.0816,7587.0
2016-02-19 12:05:00,75.22,75.31,75.02,75.16,5612.0,62.1312,62.2055,61.966,62.0816,5612.0
2016-02-19 12:10:00,75.16,75.44,75.11,75.36,24377.0,62.0816,62.3129,62.0403,62.2468,24377.0
2016-02-19 12:15:00,75.36,75.38,75.2,75.38,6398.0,62.2468,62.2633,62.1146,62.2633,6398.0
2016-02-19 12:20:00,75.43,75.43,75.19,75.22,3785.0,62.3046,62.3046,62.1064,62.1312,3785.0
2016-02-19 12:25:00,75.26,75.4,75.25,75.34,4607.0,62.1642,62.2798,62.1559,62.2303,4607.0
2016-02-19 12:30:00,75.34,75.37,75.19,75.22,6125.0,62.2303,62.2551,62.1064,62.1312,6125.0
2016-02-19 12:35:00,75.12,75.47,75.08,75.47,15293.0,62.0486,62.3377,62.0155,62.3377,15293.0
2016-02-19 12:40:00,75.47,75.5,75.34,75.39,5093.0,62.3377,62.3624,62.2303,62.2716,5093.0
2016-02-19 12:45:00,75.35,75.35,75.04,75.31,9064.0,62.2385,62.2385,61.9825,62.2055,9064.0
2016-02-19 12:50:00,75.33,75.33,75.13,75.33,12770.0,62.222,62.222,62.0568,62.222,12770.0
2016-02-19 12:55:00,75.26,75.26,75.09,75.22,6128.0,62.1642,62.1642,62.0238,62.1312,6128.0
2016-02-19 13:00:00,75.27,75.39,75.19,75.26,5000.0,62.1725,62.2716,62.1064,62.1642,5000.0
2016-02-19 13:05:00,75.33,75.39,75.29,75.34,4746.0,62.222,62.2716,62.189,62.2303,4746.0
2016-02-19 13:10:00,75.29,75.38,75.28,75.34,4700.0,62.189,62.2633,62.1807,62.2303,4700.0
2016-02-19 13:15:00,75.39,75.39,75.29,75.29,4451.0,62.2716,62.2716,62.189,62.189,4451.0
2016-02-19 13:20:00,75.31,75.38,75.27,75.3,7267.0,62.2055,62.2633,62.1725,62.1972,7267.0
2016-02-19 13:25:00,75.26,75.33,75.09,75.2,6786.0,62.1642,62.222,62.0238,62.1146,6786.0
2016-02-19 13:30:00,75.25,75.4,75.25,75.32,7603.0,62.1559,62.2798,62.1559,62.2138,7603.0
2016-02-19 13:35:00,75.31,75.46,75.24,75.36,9814.0,62.2055,62.3294,62.1477,62.2468,9814.0
2016-02-19 13:40:00,75.36,75.41,75.19,75.26,15406.0,62.2468,62.2881,62.1064,62.1642,15406.0
2016-02-19 13:45:00,75.26,75.34,75.25,75.26,16520.0,62.1642,62.2303,62.1559,62.1642,16520.0
2016-02-19 13:50:00,75.31,75.35,75.18,75.26,6032.0,62.2055,62.2385,62.0981,62.1642,6032.0
2016-02-19 13:55:00,75.26,75.3,75.2,75.21,5155.0,62.1642,62.1972,62.1146,62.1229,5155.0
2016-02-19 14:00:00,75.21,75.29,75.11,75.29,5901.0,62.1229,62.189,62.0403,62.189,5901.0
2016-02-19 14:05:00,75.31,75.38,75.26,75.31,10380.0,62.2055,62.2633,62.1642,62.2055,10380.0
2016-02-19 14:10:00,75.31,75.38,75.3,75.35,11601.0,62.2055,62.2633,62.1972,62.2385,11601.0
2016-02-19 14:15:00,75.39,75.39,75.31,75.31,11797.0,62.2716,62.2716,62.2055,62.2055,11797.0
2016-02-19 14:20:00,75.33,75.38,75.3,75.38,4085.0,62.222,62.2633,62.1972,62.2633,4085.0
2016-02-19 14:25:00,75.37,75.46,75.36,75.41,9249.0,62.2551,62.3294,62.2468,62.2881,9249.0
2016-02-19 14:30:00,75.37,75.42,75.15,75.17,8001.0,62.2551,62.2964,62.0734,62.0899,8001.0
2016-02-19 14:35:00,75.15,75.34,75.07,75.12,12226.0,62.0734,62.2303,62.0073,62.0486,12226.0
2016-02-19 14:40:00,75.07,75.26,74.93,75.25,26893.0,62.0073,62.1642,61.8916,62.1559,26893.0
2016-02-19 14:45:00,75.23,75.23,74.93,75.02,9983.0,62.1394,62.1394,61.8916,61.966,9983.0
2016-02-19 14:50:00,75.06,75.21,75.0,75.21,4261.0,61.999,62.1229,61.9495,62.1229,4261.0
2016-02-19 14:55:00,75.24,75.38,74.99,74.99,9237.0,62.1477,62.2633,61.9412,61.9412,9237.0
2016-02-19 15:00:00,75.0,75.27,75.0,75.19,9629.0,61.9495,62.1725,61.9495,62.1064,9629.0
2016-02-19 15:05:00,75.18,75.27,75.07,75.07,10005.0,62.0981,62.1725,62.0073,62.0073,10005.0
2016-02-19 15:10:00,75.07,75.33,75.0,75.1,13778.0,62.0073,62.222,61.9495,62.0321,13778.0
2016-02-19 15:15:00,75.13,75.21,75.06,75.08,11285.0,62.0568,62.1229,61.999,62.0155,11285.0
2016-02-19 15:20:00,75.08,75.18,75.05,75.05,9208.0,62.0155,62.0981,61.9908,61.9908,9208.0
2016-02-19 15:25:00,75.07,75.23,74.93,75.17,13665.0,62.0073,62.1394,61.8916,62.0899,13665.0
2016-02-19 15:30:00,75.16,75.18,74.95,75.03,13609.0,62.0816,62.0981,61.9082,61.9742,13609.0
2016-02-19 15:35:00,75.05,75.06,74.95,75.04,13785.0,61.9908,61.999,61.9082,61.9825,13785.0
2016-02-19 15:40:00,75.06,75.25,75.03,75.13,13255.0,61.999,62.1559,61.9742,62.0568,13255.0
2016-02-19 15:45:00,75.16,75.19,75.02,75.14,14103.0,62.0816,62.1064,61.966,62.0651,14103.0
2016-02-19 15:50:00,75.13,75.14,74.96,75.11,27517.0,62.0568,62.0651,61.9164,62.0403,27517.0
2016-02-19 15:55:00,75.11,75.11,74.95,74.99,76065.0,62.0403,62.0403,61.9082,61.9412,76065.0
2016-02-22 09:30:00,75.66,76.38,75.48,75.7,87201.0,62.4946,63.0893,62.3459,62.5276,87201.0
2016-02-22 09:35:00,75.7,76.2,75.23,76.0,30205.0,62.5276,62.9406,62.1394,62.7754,30205.0
2016-02-22 09:40:00,75.76,76.12,75.76,76.03,17627.0,62.5772,62.8746,62.5772,62.8002,17627.0
2016-02-22 09:45:00,76.05,76.15,75.69,75.72,17326.0,62.8167,62.8993,62.5194,62.5442,17326.0
2016-02-22 09:50:00,75.79,75.92,75.52,75.67,13328.0,62.602,62.7094,62.379,62.5029,13328.0
2016-02-22 09:55:00,75.63,75.68,75.36,75.58,17209.0,62.4698,62.5111,62.2468,62.4285,17209.0
2016-02-22 10:00:00,75.51,75.96,75.46,75.78,21952.0,62.3707,62.7424,62.3294,62.5937,21952.0
2016-02-22 10:05:00,75.8,75.85,75.61,75.78,34769.0,62.6102,62.6515,62.4533,62.5937,34769.0
2016-02-22 10:10:00,75.77,75.96,75.53,75.81,27966.0,62.5855,62.7424,62.3872,62.6185,27966.0
2016-02-22 10:15:00,75.89,75.98,75.75,75.9,62308.0,62.6846,62.7589,62.5689,62.6928,62308.0
2016-02-22 10:20:00,75.99,76.11,75.89,75.99,10183.0,62.7672,62.8663,62.6846,62.7672,10183.0
2016-02-22 10:25:00,75.92,76.17,75.92,75.93,28504.0,62.7094,62.9159,62.7094,62.7176,28504.0
2016-02-22 10:30:00,75.91,76.21,75.91,76.2,17614.0,62.7011,62.9489,62.7011,62.9406,17614.0
2016-02-22 10:35:00,76.2,76.2,76.0,76.01,6345.0,62.9406,62.9406,62.7754,62.7837,6345.0
2016-02-22 10:40:00,76.01,76.06,75.91,75.92,17222.0,62.7837,62.825,62.7011,62.7094,17222.0
2016-02-22 10:45:00,75.93,75.99,75.72,75.82,17012.0,62.7176,62.7672,62.5442,62.6268,17012.0
2016-02-22 10:50:00,75.87,75.97,75.82,75.95,10189.0,62.6681,62.7507,62.6268,62.7341,10189.0
2016-02-22 10:55:00,75.88,75.97,75.72,75.79,16022.0,62.6763,62.7507,62.5442,62.602,16022.0
2016-02-22 11:00:00,75.78,75.93,75.64,75.9,24772.0,62.5937,62.7176,62.4781,62.6928,24772.0
2016-02-22 11:05:00,75.9,75.9,75.52,75.56,14771.0,62.6928,62.6928,62.379,62.412,14771.0
2016-02-22 11:10:00,75.5,75.7,75.41,75.67,14341.0,62.3624,62.5276,62.2881,62.5029,14341.0
2016-02-22 11:15:00,75.56,75.68,75.45,75.45,12850.0,62.412,62.5111,62.3211,62.3211,12850.0
2016-02-22 11:20:00,75.48,75.78,75.45,75.64,13806.0,62.3459,62.5937,62.3211,62.4781,13806.0
2016-02-22 11:25:00,75.64,75.76,75.47,75.61,11613.0,62.4781,62.5772,62.3377,62.4533,11613.0
2016-02-22 11:30:00,75.61,75.68,75.48,75.58,15545.0,62.4533,62.5111,62.3459,62.4285,15545.0
2016-02-22 11:35:00,75.55,75.6,75.48,75.49,14743.0,62.4037,62.445,62.3459,62.3542,14743.0
2016-02-22 11:40:00,75.49,75.7,75.45,75.67,19667.0,62.3542,62.5276,62.3211,62.5029,19667.0
2016-02-22 11:45:00,75.6,75.85,75.59,75.8,16688.0,62.445,62.6515,62.4368,62.6102,16688.0
2016-02-22 11:50:00,75.8,75.88,75.73,75.81,14723.0,62.6102,62.6763,62.5524,62.6185,14723.0
2016-02-22 11:55:00,75.84,75.9,75.75,75.82,18199.0,62.6433,62.6928,62.5689,62.6268,18199.0
2016-02-22 12:00:00,75.86,75.86,75.62,75.84,9852.0,62.6598,62.6598,62.4616,62.6433,9852.0
2016-02-22 12:05:00,75.81,75.82,75.73,75.78,5607.0,62.6185,62.6268,62.5524,62.5937,5607.0
2016-02-22 12:10:00,75.73,75.89,75.61,75.83,17190.0,62.5524,62.6846,62.4533,62.635,17190.0
2016-02-22 12:15:00,75.84,75.91,75.77,75.85,8084.0,62.6433,62.7011,62.5855,62.6515,8084.0
2016-02-22 12:20:00,75.84,75.99,75.84,75.99,3660.0,62.6433,62.7672,62.6433,62.7672,3660.0
2016-02-22 12:25:00,75.99,75.99,75.89,75.96,5092.0,62.7672,62.7672,62.6846,62.7424,5092.0
2016-02-22 12:30:00,75.97,76.1,75.97,76.04,29468.0,62.7507,62.858,62.7507,62.8085,29468.0
2016-02-22 12:35:00,76.08,76.15,76.04,76.1,28748.0,62.8415,62.8993,62.8085,62.858,28748.0
2016-02-22 12:40:00,76.1,76.12,76.04,76.08,14480.0,62.858,62.8746,62.8085,62.8415,14480.0
2016-02-22 12:45:00,76.06,76.14,76.01,76.1,10369.0,62.825,62.8911,62.7837,62.858,10369.0
2016-02-22 12:50:00,76.09,76.13,75.96,75.96,16233.0,62.8498,62.8828,62.7424,62.7424,16233.0
2016-02-22 12:55:00,75.97,76.14,75.93,76.1,10368.0,62.7507,62.8911,62.7176,62.858,10368.0
2016-02-22 13:00:00,76.08,76.24,76.07,76.21,9909.0,62.8415,62.9737,62.8333,62.9489,9909.0
2016-02-22 13:05:00,76.19,76.27,76.09,76.11,6623.0,62.9324,62.9985,62.8498,62.8663,6623.0
2016-02-22 13:10:00,76.19,76.2,76.01,76.04,7129.0,62.9324,62.9406,62.7837,62.8085,7129.0
2016-02-22 13:15:00,76.03,76.24,76.03,76.18,9405.0,62.8002,62.9737,62.8002,62.9241,9405.0
2016-02-22 13:20:00,76.15,76.24,76.09,76.17,8220.0,62.8993,62.9737,62.8498,62.9159,8220.0
2016-02-22 13:25:00,76.17,76.32,76.16,76.24,25367.0,62.9159,63.0398,62.9076,62.9737,25367.0
2016-02-22 13:30:00,76.24,76.6,76.24,76.57,10977.0,62.9737,63.271,62.9737,63.2463,10977.0
2016-02-22 13:35:00,76.61,76.71,76.51,76.56,16157.0,63.2793,63.3619,63.1967,63.238,16157.0
2016-02-22 13:40:00,76.55,76.58,76.36,76.39,17049.0,63.2297,63.2545,63.0728,63.0976,17049.0
2016-02-22 13:45:00,76.42,76.56,76.35,76.45,14495.0,63.1224,63.238,63.0645,63.1471,14495.0
2016-02-22 13:50:00,76.47,76.83,76.47,76.75,18259.0,63.1637,63.461,63.1637,63.3949,18259.0
2016-02-22 13:55:00,76.75,76.86,76.7,76.79,26480.0,63.3949,63.4858,63.3536,63.428,26480.0
2016-02-22 14:00:00,76.84,77.03,76.77,76.98,19219.0,63.4693,63.6262,63.4115,63.5849,19219.0
2016-02-22 14:05:00,76.99,77.15,76.96,77.09,20800.0,63.5932,63.7253,63.5684,63.6758,20800.0
2016-02-22 14:10:00,77.12,77.12,76.95,77.03,13622.0,63.7006,63.7006,63.5601,63.6262,13622.0
2016-02-22 14:15:00,76.98,77.03,76.78,76.85,20704.0,63.5849,63.6262,63.4197,63.4775,20704.0
2016-02-22 14:20:00,76.83,76.89,76.75,76.8,8883.0,63.461,63.5106,63.3949,63.4362,8883.0
2016-02-22 14:25:00,76.79,76.88,76.74,76.87,16242.0,63.428,63.5023,63.3867,63.4941,16242.0
2016-02-22 14:30:00,76.81,76.89,76.78,76.87,9415.0,63.4445,63.5106,63.4197,63.4941,9415.0
2016-02-22 14:35:00,76.89,76.96,76.8,76.87,26120.0,63.5106,63.5684,63.4362,63.4941,26120.0
2016-02-22 14:40:00,76.88,76.9,76.74,76.74,15173.0,63.5023,63.5188,63.3867,63.3867,15173.0
2016-02-22 14:45:00,76.74,76.82,76.67,76.71,9916.0,63.3867,63.4528,63.3289,63.3619,9916.0
2016-02-22 14:50:00,76.76,76.92,76.72,76.79,21623.0,63.4032,63.5354,63.3702,63.428,21623.0
2016-02-22 14:55:00,76.75,76.85,76.69,76.84,7313.0,63.3949,63.4775,63.3454,63.4693,7313.0
2016-02-22 15:00:00,76.9,76.91,76.73,76.77,15740.0,63.5188,63.5271,63.3784,63.4115,15740.0
2016-02-22 15:05:00,76.74,76.82,76.7,76.77,13339.0,63.3867,63.4528,63.3536,63.4115,13339.0
2016-02-22 15:10:00,76.78,76.95,76.77,76.95,12708.0,63.4197,63.5601,63.4115,63.5601,12708.0
2016-02-22 15:15:00,76.95,76.96,76.73,76.8,16452.0,63.5601,63.5684,63.3784,63.4362,16452.0
2016-02-22 15:20:00,76.81,76.86,76.74,76.83,14174.0,63.4445,63.4858,63.3867,63.461,14174.0
2016-02-22 15:25:00,76.8,76.85,76.7,76.7,16488.0,63.4362,63.4775,63.3536,63.3536,16488.0
2016-02-22 15:30:00,76.68,76.75,76.48,76.54,33161.0,63.3371,63.3949,63.1719,63.2215,33161.0
2016-02-22 15:35:00,76.54,76.56,76.35,76.38,11775.0,63.2215,63.238,63.0645,63.0893,11775.0
2016-02-22 15:40:00,76.35,76.54,76.3,76.41,18403.0,63.0645,63.2215,63.0232,63.1141,18403.0
2016-02-22 15:45:00,76.43,76.44,76.2,76.33,35541.0,63.1306,63.1389,62.9406,63.048,35541.0
2016-02-22 15:50:00,76.34,76.39,76.12,76.12,65193.0,63.0563,63.0976,62.8746,62.8746,65193.0
2016-02-22 15:55:00,76.13,76.19,75.87,76.02,143489.0,62.8828,62.9324,62.6681,62.792,143489.0
2016-02-23 09:30:00,76.12,76.94,75.38,75.5,30245.0,62.8746,63.5519,62.2633,62.3624,30245.0
2016-02-23 09:35:00,75.67,75.67,75.25,75.46,14831.0,62.5029,62.5029,62.1559,62.3294,14831.0
2016-02-23 09:40:00,75.44,75.69,75.25,75.25,10805.0,62.3129,62.5194,62.1559,62.1559,10805.0
2016-02-23 09:45:00,75.01,75.19,74.83,75.03,24032.0,61.9577,62.1064,61.809,61.9742,24032.0
2016-02-23 09:50:00,75.19,75.61,75.13,75.47,20716.0,62.1064,62.4533,62.0568,62.3377,20716.0
2016-02-23 09:55:00,75.52,75.53,75.25,75.42,6171.0,62.379,62.3872,62.1559,62.2964,6171.0
2016-02-23 10:00:00,75.28,75.37,75.21,75.27,7994.0,62.1807,62.2551,62.1229,62.1725,7994.0
2016-02-23 10:05:00,75.31,75.35,75.01,75.09,5513.0,62.2055,62.2385,61.9577,62.0238,5513.0
2016-02-23 10:10:00,75.12,75.17,74.63,74.64,16768.0,62.0486,62.0899,61.6438,61.6521,16768.0
2016-02-23 10:15:00,74.64,74.69,74.55,74.55,11572.0,61.6521,61.6934,61.5778,61.5778,11572.0
2016-02-23 10:20:00,74.62,74.75,74.19,74.2,19041.0,61.6356,61.743,61.2804,61.2887,19041.0
2016-02-23 10:25:00,74.3,74.35,74.11,74.3,48660.0,61.3713,61.4126,61.2143,61.3713,48660.0
2016-02-23 10:30:00,74.25,74.44,74.2,74.28,34853.0,61.33,61.4869,61.2887,61.3547,34853.0
2016-02-23 10:35:00,74.28,74.88,74.25,74.88,10620.0,61.3547,61.8503,61.33,61.8503,10620.0
2016-02-23 10:40:00,74.89,75.03,74.88,75.02,10112.0,61.8586,61.9742,61.8503,61.966,10112.0
2016-02-23 10:45:00,75.0,75.0,74.75,74.75,3280.0,61.9495,61.9495,61.743,61.743,3280.0
2016-02-23 10:50:00,74.71,74.78,74.6,74.72,4761.0,61.7099,61.7677,61.6191,61.7182,4761.0
2016-02-23 10:55:00,74.72,74.74,74.52,74.55,8261.0,61.7182,61.7347,61.553,61.5778,8261.0
2016-02-23 11:00:00,74.59,74.59,74.32,74.35,10615.0,61.6108,61.6108,61.3878,61.4126,10615.0
2016-02-23 11:05:00,74.32,74.54,74.29,74.47,9237.0,61.3878,61.5695,61.363,61.5117,9237.0
2016-02-23 11:10:00,74.47,74.62,74.16,74.3,5332.0,61.5117,61.6356,61.2556,61.3713,5332.0
2016-02-23 11:15:00,74.29,74.65,74.25,74.65,7409.0,61.363,61.6604,61.33,61.6604,7409.0
2016-02-23 11:20:00,74.54,74.6,74.43,74.44,4901.0,61.5695,61.6191,61.4786,61.4869,4901.0
2016-02-23 11:25:00,74.54,74.56,74.21,74.22,11579.0,61.5695,61.586,61.2969,61.3052,11579.0
2016-02-23 11:30:00,74.36,74.36,74.1,74.13,13446.0,61.4208,61.4208,61.2061,61.2308,13446.0
2016-02-23 11:35:00,74.19,74.65,74.19,74.46,6060.0,61.2804,61.6604,61.2804,61.5034,6060.0
2016-02-23 11:40:00,74.51,74.87,74.5,74.86,5030.0,61.5447,61.8421,61.5365,61.8338,5030.0
2016-02-23 11:45:00,74.86,74.86,74.6,74.73,7496.0,61.8338,61.8338,61.6191,61.7264,7496.0
2016-02-23 11:50:00,74.78,74.79,74.38,74.46,4318.0,61.7677,61.776,61.4373,61.5034,4318.0
2016-02-23 11:55:00,74.54,74.59,74.52,74.56,3300.0,61.5695,61.6108,61.553,61.586,3300.0
2016-02-23 12:00:00,74.55,74.66,74.42,74.53,4740.0,61.5778,61.6686,61.4704,61.5612,4740.0
2016-02-23 12:05:00,74.57,74.62,74.45,74.46,9688.0,61.5943,61.6356,61.4952,61.5034,9688.0
2016-02-23 12:10:00,74.45,74.48,74.32,74.38,4152.0,61.4952,61.5199,61.3878,61.4373,4152.0
2016-02-23 12:15:00,74.38,74.54,74.34,74.36,8780.0,61.4373,61.5695,61.4043,61.4208,8780.0
2016-02-23 12:20:00,74.36,74.58,74.34,74.56,3341.0,61.4208,61.6025,61.4043,61.586,3341.0
2016-02-23 12:25:00,74.56,74.73,74.56,74.68,5246.0,61.586,61.7264,61.586,61.6851,5246.0
2016-02-23 12:30:00,74.64,74.84,74.64,74.83,2604.0,61.6521,61.8173,61.6521,61.809,2604.0
2016-02-23 12:35:00,74.82,74.82,74.48,74.66,4991.0,61.8008,61.8008,61.5199,61.6686,4991.0
2016-02-23 12:40:00,74.68,74.8,74.62,74.73,11529.0,61.6851,61.7843,61.6356,61.7264,11529.0
2016-02-23 12:45:00,74.8,74.86,74.75,74.76,3000.0,61.7843,61.8338,61.743,61.7512,3000.0
2016-02-23 12:50:00,74.71,74.8,74.66,74.78,1646.0,61.7099,61.7843,61.6686,61.7677,1646.0
2016-02-23 12:55:00,74.8,74.82,74.72,74.79,2551.0,61.7843,61.8008,61.7182,61.776,2551.0
2016-02-23 13:00:00,74.81,74.82,74.73,74.73,3813.0,61.7925,61.8008,61.7264,61.7264,3813.0
2016-02-23 13:05:00,74.73,74.78,74.65,74.73,6294.0,61.7264,61.7677,61.6604,61.7264,6294.0
2016-02-23 13:10:00,74.76,74.76,74.66,74.68,2100.0,61.7512,61.7512,61.6686,61.6851,2100.0
2016-02-23 13:15:00,74.63,74.63,74.48,74.62,4565.0,61.6438,61.6438,61.5199,61.6356,4565.0
2016-02-23 13:20:00,74.56,74.63,74.56,74.58,3172.0,61.586,61.6438,61.586,61.6025,3172.0
2016-02-23 13:25:00,74.55,74.67,74.53,74.65,1839.0,61.5778,61.6769,61.5612,61.6604,1839.0
2016-02-23 13:30:00,74.67,74.78,74.59,74.63,8796.0,61.6769,61.7677,61.6108,61.6438,8796.0
2016-02-23 13:35:00,74.61,74.63,74.59,74.59,2654.0,61.6273,61.6438,61.6108,61.6108,2654.0
2016-02-23 13:40:00,74.59,74.59,74.38,74.38,10222.0,61.6108,61.6108,61.4373,61.4373,10222.0
2016-02-23 13:45:00,74.29,74.49,74.28,74.4,5605.0,61.363,61.5282,61.3547,61.4539,5605.0
2016-02-23 13:50:00,74.4,74.52,74.39,74.51,1700.0,61.4539,61.553,61.4456,61.5447,1700.0
2016-02-23 13:55:00,74.5,74.51,74.28,74.3,17064.0,61.5365,61.5447,61.3547,61.3713,17064.0
2016-02-23 14:00:00,74.3,74.47,74.3,74.46,3661.0,61.3713,61.5117,61.3713,61.5034,3661.0
2016-02-23 14:05:00,74.5,74.53,74.36,74.36,6303.0,61.5365,61.5612,61.4208,61.4208,6303.0
2016-02-23 14:10:00,74.36,74.43,74.34,74.41,5116.0,61.4208,61.4786,61.4043,61.4621,5116.0
2016-02-23 14:15:00,74.42,74.53,74.42,74.48,1864.0,61.4704,61.5612,61.4704,61.5199,1864.0
2016-02-23 14:20:00,74.48,74.52,74.44,74.45,2523.0,61.5199,61.553,61.4869,61.4952,2523.0
2016-02-23 14:25:00,74.45,74.45,74.33,74.34,2700.0,61.4952,61.4952,61.396,61.4043,2700.0
2016-02-23 14:30:00,74.35,74.38,74.29,74.29,3615.0,61.4126,61.4373,61.363,61.363,3615.0
2016-02-23 14:35:00,74.3,74.35,74.23,74.23,3250.0,61.3713,61.4126,61.3134,61.3134,3250.0
2016-02-23 14:40:00,74.23,74.31,74.18,74.25,8308.0,61.3134,61.3795,61.2721,61.33,8308.0
2016-02-23 14:45:00,74.25,74.34,74.22,74.23,5472.0,61.33,61.4043,61.3052,61.3134,5472.0
2016-02-23 14:50:00,74.27,74.28,74.07,74.14,8245.0,61.3465,61.3547,61.1813,61.2391,8245.0
2016-02-23 14:55:00,74.13,74.19,74.11,74.17,6600.0,61.2308,61.2804,61.2143,61.2639,6600.0
2016-02-23 15:00:00,74.19,74.21,73.97,74.0,3826.0,61.2804,61.2969,61.0987,61.1235,3826.0
2016-02-23 15:05:00,73.97,74.05,73.95,73.96,5725.0,61.0987,61.1648,61.0822,61.0904,5725.0
2016-02-23 15:10:00,73.99,73.99,73.77,73.77,5970.0,61.1152,61.1152,60.9335,60.9335,5970.0
2016-02-23 15:15:00,73.77,73.81,73.72,73.78,6383.0,60.9335,60.9665,60.8922,60.9417,6383.0
2016-02-23 15:20:00,73.78,73.87,73.74,73.79,5356.0,60.9417,61.0161,60.9087,60.95,5356.0
2016-02-23 15:25:00,73.82,73.9,73.8,73.81,4846.0,60.9748,61.0409,60.9583,60.9665,4846.0
2016-02-23 15:30:00,73.86,73.9,73.8,73.83,13492.0,61.0078,61.0409,60.9583,60.983,13492.0
2016-02-23 15:35:00,73.83,73.94,73.79,73.93,14039.0,60.983,61.0739,60.95,61.0656,14039.0
2016-02-23 15:40:00,73.96,73.98,73.74,73.83,11058.0,61.0904,61.1069,60.9087,60.983,11058.0
2016-02-23 15:45:00,73.85,73.97,73.83,73.94,17109.0,60.9996,61.0987,60.983,61.0739,17109.0
2016-02-23 15:50:00,73.9,73.95,73.84,73.88,22102.0,61.0409,61.0822,60.9913,61.0243,22102.0
2016-02-23 15:55:00,73.88,73.95,73.78,73.84,51155.0,61.0243,61.0822,60.9417,60.9913,51155.0
2016-02-24 09:30:00,72.53,72.71,72.01,72.08,37196.0,59.9092,60.0579,59.4797,59.5376,37196.0
2016-02-24 09:35:00,72.05,72.56,72.03,72.36,13915.0,59.5128,59.934,59.4963,59.7688,13915.0
2016-02-24 09:40:00,72.33,73.03,72.33,73.03,6038.0,59.7441,60.3222,59.7441,60.3222,6038.0
2016-02-24 09:45:00,73.04,73.04,72.36,72.51,13198.0,60.3305,60.3305,59.7688,59.8927,13198.0
2016-02-24 09:50:00,72.4,72.47,72.13,72.14,7688.0,59.8019,59.8597,59.5789,59.5871,7688.0
2016-02-24 09:55:00,72.14,72.69,72.02,72.43,8400.0,59.5871,60.0414,59.488,59.8266,8400.0
2016-02-24 10:00:00,72.56,72.73,72.42,72.62,6202.0,59.934,60.0744,59.8184,59.9836,6202.0
2016-02-24 10:05:00,72.82,73.09,72.74,72.94,4795.0,60.1488,60.3718,60.0827,60.2479,4795.0
2016-02-24 10:10:00,73.12,73.12,72.79,72.79,10717.0,60.3966,60.3966,60.124,60.124,10717.0
2016-02-24 10:15:00,72.75,73.02,72.74,72.97,3764.0,60.091,60.314,60.0827,60.2727,3764.0
2016-02-24 10:20:00,72.94,72.96,72.52,72.79,6721.0,60.2479,60.2644,59.901,60.124,6721.0
2016-02-24 10:25:00,72.79,73.1,72.77,73.1,7062.0,60.124,60.3801,60.1075,60.3801,7062.0
2016-02-24 10:30:00,73.11,73.27,72.74,73.17,6010.0,60.3883,60.5205,60.0827,60.4379,6010.0
2016-02-24 10:35:00,73.26,73.41,73.23,73.39,5241.0,60.5122,60.6361,60.4874,60.6196,5241.0
2016-02-24 10:40:00,73.39,73.4,73.25,73.29,5790.0,60.6196,60.6279,60.504,60.537,5790.0
2016-02-24 10:45:00,73.25,73.34,73.07,73.16,15616.0,60.504,60.5783,60.3553,60.4296,15616.0
2016-02-24 10:50:00,73.19,73.19,72.76,72.89,8400.0,60.4544,60.4544,60.0992,60.2066,8400.0
2016-02-24 10:55:00,73.0,73.1,72.98,73.03,2800.0,60.2975,60.3801,60.2809,60.3222,2800.0
2016-02-24 11:00:00,73.04,73.11,72.98,72.98,3739.0,60.3305,60.3883,60.2809,60.2809,3739.0
2016-02-24 11:05:00,72.98,73.06,72.85,72.96,5300.0,60.2809,60.347,60.1736,60.2644,5300.0
2016-02-24 11:10:00,72.95,73.18,72.73,73.14,5479.0,60.2562,60.4461,60.0744,60.4131,5479.0
2016-02-24 11:15:00,73.16,73.16,72.88,73.01,6868.0,60.4296,60.4296,60.1983,60.3057,6868.0
2016-02-24 11:20:00,73.04,73.1,72.92,73.09,2771.0,60.3305,60.3801,60.2314,60.3718,2771.0
2016-02-24 11:25:00,73.11,73.11,72.97,72.97,16581.0,60.3883,60.3883,60.2727,60.2727,16581.0
2016-02-24 11:30:00,73.03,73.18,72.98,73.06,13170.0,60.3222,60.4461,60.2809,60.347,13170.0
2016-02-24 11:35:00,73.06,73.4,73.05,73.28,6341.0,60.347,60.6279,60.3388,60.5287,6341.0
2016-02-24 11:40:00,73.29,73.75,73.28,73.71,7170.0,60.537,60.917,60.5287,60.8839,7170.0
2016-02-24 11:45:00,73.7,73.7,73.28,73.28,9807.0,60.8757,60.8757,60.5287,60.5287,9807.0
2016-02-24 11:50:00,73.31,73.44,73.3,73.35,5380.0,60.5535,60.6609,60.5453,60.5866,5380.0
2016-02-24 11:55:00,73.34,73.54,73.26,73.54,9057.0,60.5783,60.7435,60.5122,60.7435,9057.0
2016-02-24 12:00:00,73.53,73.62,73.34,73.4,7517.0,60.7352,60.8096,60.5783,60.6279,7517.0
2016-02-24 12:05:00,73.49,73.78,73.48,73.75,7445.0,60.7022,60.9417,60.6939,60.917,7445.0
2016-02-24 12:10:00,73.69,73.77,73.54,73.56,2970.0,60.8674,60.9335,60.7435,60.76,2970.0
2016-02-24 12:15:00,73.45,73.45,73.35,73.35,3728.0,60.6692,60.6692,60.5866,60.5866,3728.0
2016-02-24 12:20:00,73.39,73.45,73.29,73.4,3000.0,60.6196,60.6692,60.537,60.6279,3000.0
2016-02-24 12:25:00,73.39,73.41,73.19,73.32,2934.0,60.6196,60.6361,60.4544,60.5618,2934.0
2016-02-24 12:30:00,73.3,73.44,73.29,73.29,4996.0,60.5453,60.6609,60.537,60.537,4996.0
2016-02-24 12:35:00,73.18,73.32,73.1,73.25,2719.0,60.4461,60.5618,60.3801,60.504,2719.0
2016-02-24 12:40:00,73.22,73.33,73.21,73.27,3845.0,60.4792,60.57,60.4709,60.5205,3845.0
2016-02-24 12:45:00,73.29,73.49,73.29,73.49,1493.0,60.537,60.7022,60.537,60.7022,1493.0
2016-02-24 12:50:00,73.51,73.67,73.51,73.63,6450.0,60.7187,60.8509,60.7187,60.8178,6450.0
2016-02-24 12:55:00,73.53,73.53,73.35,73.45,4268.0,60.7352,60.7352,60.5866,60.6692,4268.0
2016-02-24 13:00:00,73.48,73.6,73.42,73.46,5100.0,60.6939,60.7931,60.6444,60.6774,5100.0
2016-02-24 13:05:00,73.45,73.78,73.45,73.5,5393.0,60.6692,60.9417,60.6692,60.7105,5393.0
2016-02-24 13:10:00,73.49,73.54,73.35,73.35,800.0,60.7022,60.7435,60.5866,60.5866,800.0
2016-02-24 13:15:00,73.45,73.48,73.34,73.47,18418.0,60.6692,60.6939,60.5783,60.6857,18418.0
2016-02-24 13:20:00,73.5,73.59,73.43,73.44,2721.0,60.7105,60.7848,60.6526,60.6609,2721.0
2016-02-24 13:25:00,73.49,73.5,73.34,73.41,1650.0,60.7022,60.7105,60.5783,60.6361,1650.0
2016-02-24 13:30:00,73.45,73.53,73.42,73.42,3250.0,60.6692,60.7352,60.6444,60.6444,3250.0
2016-02-24 13:35:00,73.38,73.45,73.25,73.25,10118.0,60.6113,60.6692,60.504,60.504,10118.0
2016-02-24 13:40:00,73.29,73.45,73.29,73.36,6402.0,60.537,60.6692,60.537,60.5948,6402.0
2016-02-24 13:45:00,73.37,73.37,73.08,73.14,4670.0,60.6031,60.6031,60.3635,60.4131,4670.0
2016-02-24 13:50:00,73.37,73.4,73.25,73.26,9677.0,60.6031,60.6279,60.504,60.5122,9677.0
2016-02-24 13:55:00,73.21,73.36,73.2,73.23,2203.0,60.4709,60.5948,60.4627,60.4874,2203.0
2016-02-24 14:00:00,73.29,73.34,73.2,73.2,2560.0,60.537,60.5783,60.4627,60.4627,2560.0
2016-02-24 14:05:00,73.2,73.44,73.17,73.43,3147.0,60.4627,60.6609,60.4379,60.6526,3147.0
2016-02-24 14:10:00,73.53,73.56,73.38,73.5,4562.0,60.7352,60.76,60.6113,60.7105,4562.0
2016-02-24 14:15:00,73.52,73.55,73.42,73.5,3802.0,60.727,60.7518,60.6444,60.7105,3802.0
2016-02-24 14:20:00,73.5,73.78,73.42,73.78,5227.0,60.7105,60.9417,60.6444,60.9417,5227.0
2016-02-24 14:25:00,73.78,73.92,73.67,73.79,9128.0,60.9417,61.0574,60.8509,60.95,9128.0
2016-02-24 14:30:00,73.85,73.85,73.63,73.63,2510.0,60.9996,60.9996,60.8178,60.8178,2510.0
2016-02-24 14:35:00,73.63,73.81,73.63,73.81,1200.0,60.8178,60.9665,60.8178,60.9665,1200.0
2016-02-24 14:40:00,73.83,73.96,73.66,73.93,14354.0,60.983,61.0904,60.8426,61.0656,14354.0
2016-02-24 14:45:00,73.91,73.92,73.8,73.81,2320.0,61.0491,61.0574,60.9583,60.9665,2320.0
2016-02-24 14:50:00,73.8,73.87,73.71,73.74,3043.0,60.9583,61.0161,60.8839,60.9087,3043.0
2016-02-24 14:55:00,73.77,73.79,73.69,73.69,2678.0,60.9335,60.95,60.8674,60.8674,2678.0
2016-02-24 15:00:00,73.71,73.79,73.71,73.79,3032.0,60.8839,60.95,60.8839,60.95,3032.0
2016-02-24 15:05:00,73.88,73.99,73.82,73.99,4337.0,61.0243,61.1152,60.9748,61.1152,4337.0
2016-02-24 15:10:00,73.98,74.0,73.87,73.97,5520.0,61.1069,61.1235,61.0161,61.0987,5520.0
2016-02-24 15:15:00,74.0,74.22,73.99,74.16,4991.0,61.1235,61.3052,61.1152,61.2556,4991.0
2016-02-24 15:20:00,74.16,74.17,73.96,74.0,10538.0,61.2556,61.2639,61.0904,61.1235,10538.0
2016-02-24 15:25:00,73.99,74.19,73.95,74.14,9198.0,61.1152,61.2804,61.0822,61.2391,9198.0
2016-02-24 15:30:00,74.13,74.18,74.02,74.06,7839.0,61.2308,61.2721,61.14,61.173,7839.0
2016-02-24 15:35:00,74.09,74.24,74.08,74.2,8127.0,61.1978,61.3217,61.1895,61.2887,8127.0
2016-02-24 15:40:00,74.2,74.24,74.0,74.0,5844.0,61.2887,61.3217,61.1235,61.1235,5844.0
2016-02-24 15:45:00,74.07,74.19,74.02,74.02,8498.0,61.1813,61.2804,61.14,61.14,8498.0
2016-02-24 15:50:00,74.02,74.13,74.02,74.04,10369.0,61.14,61.2308,61.14,61.1565,10369.0
2016-02-24 15:55:00,74.01,74.07,73.9,73.95,33807.0,61.1317,61.1813,61.0409,61.0822,33807.0
2016-02-25 09:30:00,74.23,74.87,74.22,74.87,14245.0,61.3134,61.8421,61.3052,61.8421,14245.0
2016-02-25 09:35:00,74.55,74.97,74.51,74.51,10231.0,61.5778,61.9247,61.5447,61.5447,10231.0
2016-02-25 09:40:00,74.51,74.56,74.08,74.09,8207.0,61.5447,61.586,61.1895,61.1978,8207.0
2016-02-25 09:45:00,74.14,74.25,73.99,74.09,8950.0,61.2391,61.33,61.1152,61.1978,8950.0
2016-02-25 09:50:00,74.04,74.25,74.01,74.1,6896.0,61.1565,61.33,61.1317,61.2061,6896.0
2016-02-25 09:55:00,74.1,74.11,73.85,73.91,7640.0,61.2061,61.2143,60.9996,61.0491,7640.0
2016-02-25 10:00:00,74.01,74.05,73.43,73.67,6311.0,61.1317,61.1648,60.6526,60.8509,6311.0
2016-02-25 10:05:00,73.75,73.85,73.61,73.67,7451.0,60.917,60.9996,60.8013,60.8509,7451.0
2016-02-25 10:10:00,73.59,73.64,73.45,73.58,3175.0,60.7848,60.8261,60.6692,60.7765,3175.0
2016-02-25 10:15:00,73.58,73.7,73.58,73.64,7027.0,60.7765,60.8757,60.7765,60.8261,7027.0
2016-02-25 10:20:00,73.66,73.67,73.34,73.39,3894.0,60.8426,60.8509,60.5783,60.6196,3894.0
2016-02-25 10:25:00,73.39,73.59,73.39,73.44,4724.0,60.6196,60.7848,60.6196,60.6609,4724.0
2016-02-25 10:30:00,73.49,73.49,73.2,73.23,4600.0,60.7022,60.7022,60.4627,60.4874,4600.0
2016-02-25 10:35:00,73.18,73.31,73.08,73.14,5432.0,60.4461,60.5535,60.3635,60.4131,5432.0
2016-02-25 10:40:00,73.17,73.3,73.08,73.08,9715.0,60.4379,60.5453,60.3635,60.3635,9715.0
2016-02-25 10:45:00,73.21,73.21,73.0,73.02,7907.0,60.4709,60.4709,60.2975,60.314,7907.0
2016-02-25 10:50:00,73.0,73.1,72.91,73.1,11485.0,60.2975,60.3801,60.2231,60.3801,11485.0
2016-02-25 10:55:00,73.13,73.2,72.94,72.98,6011.0,60.4048,60.4627,60.2479,60.2809,6011.0
2016-02-25 11:00:00,72.92,72.95,72.81,72.9,5650.0,60.2314,60.2562,60.1405,60.2149,5650.0
2016-02-25 11:05:00,72.9,73.08,72.83,73.08,4100.0,60.2149,60.3635,60.157,60.3635,4100.0
2016-02-25 11:10:00,73.04,73.04,72.77,72.77,4217.0,60.3305,60.3305,60.1075,60.1075,4217.0
2016-02-25 11:15:00,72.77,73.01,72.64,72.76,6437.0,60.1075,60.3057,60.0001,60.0992,6437.0
2016-02-25 11:20:00,72.77,72.84,72.7,72.8,2977.0,60.1075,60.1653,60.0497,60.1323,2977.0
2016-02-25 11:25:00,72.75,72.97,72.66,72.83,8623.0,60.091,60.2727,60.0166,60.157,8623.0
2016-02-25 11:30:00,72.8,73.06,72.79,72.99,10507.0,60.1323,60.347,60.124,60.2892,10507.0
2016-02-25 11:35:00,73.03,73.16,72.95,73.02,3068.0,60.3222,60.4296,60.2562,60.314,3068.0
2016-02-25 11:40:00,73.03,73.07,72.9,72.95,6862.0,60.3222,60.3553,60.2149,60.2562,6862.0
2016-02-25 11:45:00,72.9,73.06,72.9,72.97,4907.0,60.2149,60.347,60.2149,60.2727,4907.0
2016-02-25 11:50:00,72.98,73.04,72.88,72.88,4691.0,60.2809,60.3305,60.1983,60.1983,4691.0
2016-02-25 11:55:00,72.88,73.1,72.84,72.99,5140.0,60.1983,60.3801,60.1653,60.2892,5140.0
2016-02-25 12:00:00,72.98,73.1,72.98,72.99,3700.0,60.2809,60.3801,60.2809,60.2892,3700.0
2016-02-25 12:05:00,72.96,73.15,72.94,73.11,2900.0,60.2644,60.4214,60.2479,60.3883,2900.0
2016-02-25 12:10:00,73.15,73.17,73.04,73.17,15072.0,60.4214,60.4379,60.3305,60.4379,15072.0
2016-02-25 12:15:00,73.16,73.2,73.07,73.09,10434.0,60.4296,60.4627,60.3553,60.3718,10434.0
2016-02-25 12:20:00,73.13,73.23,73.09,73.17,13953.0,60.4048,60.4874,60.3718,60.4379,13953.0
2016-02-25 12:25:00,73.23,73.27,73.14,73.27,8142.0,60.4874,60.5205,60.4131,60.5205,8142.0
2016-02-25 12:30:00,73.22,73.22,72.88,73.01,6761.0,60.4792,60.4792,60.1983,60.3057,6761.0
2016-02-25 12:35:00,73.0,73.05,72.91,72.99,5633.0,60.2975,60.3388,60.2231,60.2892,5633.0
2016-02-25 12:40:00,72.95,73.09,72.95,73.09,4846.0,60.2562,60.3718,60.2562,60.3718,4846.0
2016-02-25 12:45:00,73.03,73.04,72.92,72.99,2197.0,60.3222,60.3305,60.2314,60.2892,2197.0
2016-02-25 12:50:00,73.05,73.09,72.86,73.0,9476.0,60.3388,60.3718,60.1818,60.2975,9476.0
2016-02-25 12:55:00,73.0,73.0,72.79,72.79,2700.0,60.2975,60.2975,60.124,60.124,2700.0
2016-02-25 13:00:00,72.8,72.8,72.67,72.77,5886.0,60.1323,60.1323,60.0249,60.1075,5886.0
2016-02-25 13:05:00,72.79,72.99,72.77,72.99,4204.0,60.124,60.2892,60.1075,60.2892,4204.0
2016-02-25 13:10:00,72.89,72.97,72.77,72.77,7042.0,60.2066,60.2727,60.1075,60.1075,7042.0
2016-02-25 13:15:00,72.8,72.89,72.73,72.87,12464.0,60.1323,60.2066,60.0744,60.1901,12464.0
2016-02-25 13:20:00,72.86,72.92,72.8,72.8,2914.0,60.1818,60.2314,60.1323,60.1323,2914.0
2016-02-25 13:25:00,72.88,73.05,72.84,72.95,2900.0,60.1983,60.3388,60.1653,60.2562,2900.0
2016-02-25 13:30:00,72.95,73.04,72.9,72.9,8151.0,60.2562,60.3305,60.2149,60.2149,8151.0
2016-02-25 13:35:00,72.94,73.07,72.86,73.05,5316.0,60.2479,60.3553,60.1818,60.3388,5316.0
2016-02-25 13:40:00,73.08,73.09,73.0,73.06,4901.0,60.3635,60.3718,60.2975,60.347,4901.0
2016-02-25 13:45:00,73.03,73.06,72.89,73.0,8630.0,60.3222,60.347,60.2066,60.2975,8630.0
2016-02-25 13:50:00,72.97,73.11,72.97,73.08,7600.0,60.2727,60.3883,60.2727,60.3635,7600.0
2016-02-25 13:55:00,73.05,73.12,72.98,73.11,10111.0,60.3388,60.3966,60.2809,60.3883,10111.0
2016-02-25 14:00:00,73.06,73.16,73.04,73.15,5550.0,60.347,60.4296,60.3305,60.4214,5550.0
2016-02-25 14:05:00,73.13,73.19,73.1,73.16,6789.0,60.4048,60.4544,60.3801,60.4296,6789.0
2016-02-25 14:10:00,73.15,73.21,73.11,73.18,7497.0,60.4214,60.4709,60.3883,60.4461,7497.0
2016-02-25 14:15:00,73.25,73.26,73.13,73.18,8936.0,60.504,60.5122,60.4048,60.4461,8936.0
2016-02-25 14:20:00,73.19,73.27,73.09,73.11,7409.0,60.4544,60.5205,60.3718,60.3883,7409.0
2016-02-25 14:25:00,73.11,73.19,73.07,73.09,10995.0,60.3883,60.4544,60.3553,60.3718,10995.0
2016-02-25 14:30:00,73.1,73.22,73.03,73.17,7320.0,60.3801,60.4792,60.3222,60.4379,7320.0
2016-02-25 14:35:00,73.15,73.22,73.06,73.19,9236.0,60.4214,60.4792,60.347,60.4544,9236.0
2016-02-25 14:40:00,73.19,73.24,73.13,73.2,7023.0,60.4544,60.4957,60.4048,60.4627,7023.0
2016-02-25 14:45:00,73.18,73.27,73.15,73.19,11955.0,60.4461,60.5205,60.4214,60.4544,11955.0
2016-02-25 14:50:00,73.24,73.26,73.07,73.17,11604.0,60.4957,60.5122,60.3553,60.4379,11604.0
2016-02-25 14:55:00,73.15,73.2,73.12,73.17,4426.0,60.4214,60.4627,60.3966,60.4379,4426.0
2016-02-25 15:00:00,73.17,73.23,73.12,73.23,10044.0,60.4379,60.4874,60.3966,60.4874,10044.0
2016-02-25 15:05:00,73.23,73.26,73.2,73.24,10005.0,60.4874,60.5122,60.4627,60.4957,10005.0
2016-02-25 15:10:00,73.26,73.48,73.26,73.48,12179.0,60.5122,60.6939,60.5122,60.6939,12179.0
2016-02-25 15:15:00,73.48,73.54,73.42,73.49,8200.0,60.6939,60.7435,60.6444,60.7022,8200.0
2016-02-25 15:20:00,73.48,73.59,73.48,73.59,9475.0,60.6939,60.7848,60.6939,60.7848,9475.0
2016-02-25 15:25:00,73.58,73.58,73.38,73.39,5813.0,60.7765,60.7765,60.6113,60.6196,5813.0
2016-02-25 15:30:00,73.36,73.47,73.35,73.41,9001.0,60.5948,60.6857,60.5866,60.6361,9001.0
2016-02-25 15:35:00,73.41,73.65,73.34,73.64,35901.0,60.6361,60.8344,60.5783,60.8261,35901.0
2016-02-25 15:40:00,73.62,73.81,73.58,73.73,8851.0,60.8096,60.9665,60.7765,60.9004,8851.0
2016-02-25 15:45:00,73.79,73.85,73.72,73.74,30930.0,60.95,60.9996,60.8922,60.9087,30930.0
2016-02-25 15:50:00,73.73,73.83,73.72,73.76,14565.0,60.9004,60.983,60.8922,60.9252,14565.0
2016-02-25 15:55:00,73.77,73.85,73.64,73.69,50525.0,60.9335,60.9996,60.8261,60.8674,50525.0
2016-02-26 09:30:00,73.95,74.45,73.79,73.92,24456.0,61.0822,61.4952,60.95,61.0574,24456.0
2016-02-26 09:35:00,73.91,74.4,73.86,74.4,6011.0,61.0491,61.4539,61.0078,61.4539,6011.0
2016-02-26 09:40:00,74.4,74.4,73.84,74.18,19826.0,61.4539,61.4539,60.9913,61.2721,19826.0
2016-02-26 09:45:00,74.25,74.37,74.12,74.27,6795.0,61.33,61.4291,61.2226,61.3465,6795.0
2016-02-26 09:50:00,74.43,75.45,74.43,74.75,24905.0,61.4786,62.3211,61.4786,61.743,24905.0
2016-02-26 09:55:00,74.75,74.88,74.61,74.62,12566.0,61.743,61.8503,61.6273,61.6356,12566.0
2016-02-26 10:00:00,74.59,74.71,74.5,74.51,10128.0,61.6108,61.7099,61.5365,61.5447,10128.0
2016-02-26 10:05:00,74.51,74.62,74.34,74.34,48635.0,61.5447,61.6356,61.4043,61.4043,48635.0
2016-02-26 10:10:00,74.34,74.54,74.28,74.53,7431.0,61.4043,61.5695,61.3547,61.5612,7431.0
2016-02-26 10:15:00,74.56,74.63,74.49,74.63,10755.0,61.586,61.6438,61.5282,61.6438,10755.0
2016-02-26 10:20:00,74.63,74.65,74.47,74.56,7118.0,61.6438,61.6604,61.5117,61.586,7118.0
2016-02-26 10:25:00,74.56,74.63,74.38,74.4,19676.0,61.586,61.6438,61.4373,61.4539,19676.0
2016-02-26 10:30:00,74.45,74.73,74.4,74.67,18680.0,61.4952,61.7264,61.4539,61.6769,18680.0
2016-02-26 10:35:00,74.67,74.95,74.63,74.92,11192.0,61.6769,61.9082,61.6438,61.8834,11192.0
2016-02-26 10:40:00,74.91,75.12,74.88,75.12,11406.0,61.8751,62.0486,61.8503,62.0486,11406.0
2016-02-26 10:45:00,75.14,75.31,75.06,75.26,21616.0,62.0651,62.2055,61.999,62.1642,21616.0
2016-02-26 10:50:00,75.36,75.37,75.23,75.31,9519.0,62.2468,62.2551,62.1394,62.2055,9519.0
2016-02-26 10:55:00,75.36,75.44,75.34,75.43,9946.0,62.2468,62.3129,62.2303,62.3046,9946.0
2016-02-26 11:00:00,75.41,75.43,75.33,75.36,23952.0,62.2881,62.3046,62.222,62.2468,23952.0
2016-02-26 11:05:00,75.36,75.47,75.35,75.47,9882.0,62.2468,62.3377,62.2385,62.3377,9882.0
2016-02-26 11:10:00,75.53,75.64,75.49,75.57,6085.0,62.3872,62.4781,62.3542,62.4203,6085.0
2016-02-26 11:15:00,75.52,75.74,75.52,75.74,10870.0,62.379,62.5607,62.379,62.5607,10870.0
2016-02-26 11:20:00,75.76,75.85,75.66,75.82,9803.0,62.5772,62.6515,62.4946,62.6268,9803.0
2016-02-26 11:25:00,75.85,75.85,75.71,75.71,8519.0,62.6515,62.6515,62.5359,62.5359,8519.0
2016-02-26 11:30:00,75.69,75.75,75.64,75.69,7370.0,62.5194,62.5689,62.4781,62.5194,7370.0
2016-02-26 11:35:00,75.66,75.74,75.46,75.56,33132.0,62.4946,62.5607,62.3294,62.412,33132.0
2016-02-26 11:40:00,75.47,75.75,75.43,75.73,25507.0,62.3377,62.5689,62.3046,62.5524,25507.0
2016-02-26 11:45:00,75.73,76.0,75.73,75.98,8150.0,62.5524,62.7754,62.5524,62.7589,8150.0
2016-02-26 11:50:00,75.97,75.97,75.75,75.8,8341.0,62.7507,62.7507,62.5689,62.6102,8341.0
2016-02-26 11:55:00,75.8,75.87,75.71,75.77,18462.0,62.6102,62.6681,62.5359,62.5855,18462.0
2016-02-26 12:00:00,75.76,75.81,75.64,75.78,7228.0,62.5772,62.6185,62.4781,62.5937,7228.0
2016-02-26 12:05:00,75.75,75.89,75.58,75.87,5900.0,62.5689,62.6846,62.4285,62.6681,5900.0
2016-02-26 12:10:00,75.87,75.95,75.69,75.82,10249.0,62.6681,62.7341,62.5194,62.6268,10249.0
2016-02-26 12:15:00,75.88,75.97,75.88,75.91,5050.0,62.6763,62.7507,62.6763,62.7011,5050.0
2016-02-26 12:20:00,75.88,76.08,75.85,76.08,6522.0,62.6763,62.8415,62.6515,62.8415,6522.0
2016-02-26 12:25:00,76.14,76.15,75.85,75.94,5200.0,62.8911,62.8993,62.6515,62.7259,5200.0
2016-02-26 12:30:00,75.94,76.15,75.91,75.93,17035.0,62.7259,62.8993,62.7011,62.7176,17035.0
2016-02-26 12:35:00,75.95,76.03,75.92,76.0,4003.0,62.7341,62.8002,62.7094,62.7754,4003.0
2016-02-26 12:40:00,76.0,76.01,75.7,75.71,8110.0,62.7754,62.7837,62.5276,62.5359,8110.0
2016-02-26 12:45:00,75.81,75.92,75.72,75.73,11586.0,62.6185,62.7094,62.5442,62.5524,11586.0
2016-02-26 12:50:00,75.71,75.88,75.65,75.86,6283.0,62.5359,62.6763,62.4863,62.6598,6283.0
2016-02-26 12:55:00,75.85,75.93,75.68,75.77,10246.0,62.6515,62.7176,62.5111,62.5855,10246.0
2016-02-26 13:00:00,75.76,75.8,75.7,75.78,6552.0,62.5772,62.6102,62.5276,62.5937,6552.0
2016-02-26 13:05:00,75.76,75.81,75.76,75.76,2700.0,62.5772,62.6185,62.5772,62.5772,2700.0
2016-02-26 13:10:00,75.74,75.74,75.57,75.57,6937.0,62.5607,62.5607,62.4203,62.4203,6937.0
2016-02-26 13:15:00,75.6,75.62,75.54,75.54,4900.0,62.445,62.4616,62.3955,62.3955,4900.0
2016-02-26 13:20:00,75.58,75.64,75.54,75.62,3120.0,62.4285,62.4781,62.3955,62.4616,3120.0
2016-02-26 13:25:00,75.64,75.65,75.61,75.65,1306.0,62.4781,62.4863,62.4533,62.4863,1306.0
2016-02-26 13:30:00,75.63,75.71,75.6,75.66,7551.0,62.4698,62.5359,62.445,62.4946,7551.0
2016-02-26 13:35:00,75.67,75.67,75.61,75.64,5353.0,62.5029,62.5029,62.4533,62.4781,5353.0
2016-02-26 13:40:00,75.62,75.65,75.47,75.52,7400.0,62.4616,62.4863,62.3377,62.379,7400.0
2016-02-26 13:45:00,75.51,75.64,75.32,75.48,15360.0,62.3707,62.4781,62.2138,62.3459,15360.0
2016-02-26 13:50:00,75.5,75.5,75.25,75.39,8232.0,62.3624,62.3624,62.1559,62.2716,8232.0
2016-02-26 13:55:00,75.38,75.39,75.16,75.36,6093.0,62.2633,62.2716,62.0816,62.2468,6093.0
2016-02-26 14:00:00,75.39,75.54,75.34,75.54,10827.0,62.2716,62.3955,62.2303,62.3955,10827.0
2016-02-26 14:05:00,75.52,75.6,75.22,75.22,11336.0,62.379,62.445,62.1312,62.1312,11336.0
2016-02-26 14:10:00,75.22,75.41,75.2,75.26,16826.0,62.1312,62.2881,62.1146,62.1642,16826.0
2016-02-26 14:15:00,75.33,75.45,75.28,75.34,4885.0,62.222,62.3211,62.1807,62.2303,4885.0
2016-02-26 14:20:00,75.4,75.41,75.18,75.18,7000.0,62.2798,62.2881,62.0981,62.0981,7000.0
2016-02-26 14:25:00,75.2,75.46,75.19,75.45,4174.0,62.1146,62.3294,62.1064,62.3211,4174.0
2016-02-26 14:30:00,75.45,75.46,75.36,75.36,6050.0,62.3211,62.3294,62.2468,62.2468,6050.0
2016-02-26 14:35:00,75.37,75.37,75.11,75.2,7352.0,62.2551,62.2551,62.0403,62.1146,7352.0
2016-02-26 14:40:00,75.27,75.28,75.18,75.22,7187.0,62.1725,62.1807,62.0981,62.1312,7187.0
2016-02-26 14:45:00,75.25,75.32,75.21,75.24,14152.0,62.1559,62.2138,62.1229,62.1477,14152.0
2016-02-26 14:50:00,75.28,75.33,75.21,75.28,8511.0,62.1807,62.222,62.1229,62.1807,8511.0
2016-02-26 14:55:00,75.28,75.33,75.25,75.25,5076.0,62.1807,62.222,62.1559,62.1559,5076.0
2016-02-26 15:00:00,75.26,75.4,75.26,75.39,7102.0,62.1642,62.2798,62.1642,62.2716,7102.0
2016-02-26 15:05:00,75.43,75.49,75.33,75.33,6983.0,62.3046,62.3542,62.222,62.222,6983.0
2016-02-26 15:10:00,75.35,75.35,75.27,75.35,8500.0,62.2385,62.2385,62.1725,62.2385,8500.0
2016-02-26 15:15:00,75.35,75.43,75.33,75.42,15302.0,62.2385,62.3046,62.222,62.2964,15302.0
2016-02-26 15:20:00,75.42,75.45,75.29,75.37,11396.0,62.2964,62.3211,62.189,62.2551,11396.0
2016-02-26 15:25:00,75.36,75.39,75.21,75.27,12180.0,62.2468,62.2716,62.1229,62.1725,12180.0
2016-02-26 15:30:00,75.35,75.38,75.25,75.26,12769.0,62.2385,62.2633,62.1559,62.1642,12769.0
2016-02-26 15:35:00,75.23,75.3,75.14,75.2,12543.0,62.1394,62.1972,62.0651,62.1146,12543.0
2016-02-26 15:40:00,75.16,75.24,75.1,75.13,22320.0,62.0816,62.1477,62.0321,62.0568,22320.0
2016-02-26 15:45:00,75.17,75.19,75.06,75.09,24101.0,62.0899,62.1064,61.999,62.0238,24101.0
2016-02-26 15:50:00,75.1,75.16,75.04,75.09,31902.0,62.0321,62.0816,61.9825,62.0238,31902.0
2016-02-26 15:55:00,75.09,75.09,74.65,74.7,138450.0,62.0238,62.0238,61.6604,61.7017,138450.0
2016-02-29 09:30:00,74.69,75.31,74.52,75.0,28325.0,61.6934,62.2055,61.553,61.9495,28325.0
2016-02-29 09:35:00,74.99,75.38,74.87,75.04,21763.0,61.9412,62.2633,61.8421,61.9825,21763.0
2016-02-29 09:40:00,75.07,75.16,74.64,74.64,8168.0,62.0073,62.0816,61.6521,61.6521,8168.0
2016-02-29 09:45:00,74.74,74.79,74.61,74.61,6100.0,61.7347,61.776,61.6273,61.6273,6100.0
2016-02-29 09:50:00,74.61,74.83,74.61,74.83,10534.0,61.6273,61.809,61.6273,61.809,10534.0
2016-02-29 09:55:00,74.79,74.79,74.64,74.67,6112.0,61.776,61.776,61.6521,61.6769,6112.0
2016-02-29 10:00:00,74.64,74.78,74.5,74.51,9862.0,61.6521,61.7677,61.5365,61.5447,9862.0
2016-02-29 10:05:00,74.56,74.8,74.5,74.5,9345.0,61.586,61.7843,61.5365,61.5365,9345.0
2016-02-29 10:10:00,74.53,74.65,74.35,74.39,5139.0,61.5612,61.6604,61.4126,61.4456,5139.0
2016-02-29 10:15:00,74.39,74.44,74.15,74.21,10284.0,61.4456,61.4869,61.2474,61.2969,10284.0
2016-02-29 10:20:00,74.21,74.55,74.19,74.44,21834.0,61.2969,61.5778,61.2804,61.4869,21834.0
2016-02-29 10:25:00,74.49,74.52,73.99,74.15,10307.0,61.5282,61.553,61.1152,61.2474,10307.0
2016-02-29 10:30:00,74.15,74.28,74.1,74.15,13275.0,61.2474,61.3547,61.2061,61.2474,13275.0
2016-02-29 10:35:00,74.08,74.15,73.99,74.06,14652.0,61.1895,61.2474,61.1152,61.173,14652.0
2016-02-29 10:40:00,74.05,74.25,74.01,74.22,15123.0,61.1648,61.33,61.1317,61.3052,15123.0
2016-02-29 10:45:00,74.22,74.39,74.16,74.37,28918.0,61.3052,61.4456,61.2556,61.4291,28918.0
2016-02-29 10:50:00,74.25,74.5,74.25,74.5,7587.0,61.33,61.5365,61.33,61.5365,7587.0
2016-02-29 10:55:00,74.5,74.54,74.33,74.44,6495.0,61.5365,61.5695,61.396,61.4869,6495.0
2016-02-29 11:00:00,74.39,74.55,74.39,74.41,11677.0,61.4456,61.5778,61.4456,61.4621,11677.0
2016-02-29 11:05:00,74.41,74.58,74.38,74.56,8115.0,61.4621,61.6025,61.4373,61.586,8115.0
2016-02-29 11:10:00,74.56,74.58,74.21,74.3,21078.0,61.586,61.6025,61.2969,61.3713,21078.0
2016-02-29 11:15:00,74.29,74.4,74.24,74.3,9284.0,61.363,61.4539,61.3217,61.3713,9284.0
2016-02-29 11:20:00,74.25,74.3,74.16,74.28,16372.0,61.33,61.3713,61.2556,61.3547,16372.0
2016-02-29 11:25:00,74.27,74.35,74.22,74.24,12407.0,61.3465,61.4126,61.3052,61.3217,12407.0
2016-02-29 11:30:00,74.19,74.52,74.19,74.49,8550.0,61.2804,61.553,61.2804,61.5282,8550.0
2016-02-29 11:35:00,74.5,74.67,74.45,74.66,10340.0,61.5365,61.6769,61.4952,61.6686,10340.0
2016-02-29 11:40:00,74.6,74.67,74.53,74.56,9066.0,61.6191,61.6769,61.5612,61.586,9066.0
2016-02-29 11:45:00,74.53,74.53,74.36,74.39,7837.0,61.5612,61.5612,61.4208,61.4456,7837.0
2016-02-29 11:50:00,74.39,74.48,74.35,74.48,3723.0,61.4456,61.5199,61.4126,61.5199,3723.0
2016-02-29 11:55:00,74.45,74.46,74.36,74.42,3988.0,61.4952,61.5034,61.4208,61.4704,3988.0
2016-02-29 12:00:00,74.41,74.41,74.24,74.26,6512.0,61.4621,61.4621,61.3217,61.3382,6512.0
2016-02-29 12:05:00,74.29,74.34,74.21,74.24,22345.0,61.363,61.4043,61.2969,61.3217,22345.0
2016-02-29 12:10:00,74.22,74.34,74.22,74.28,10425.0,61.3052,61.4043,61.3052,61.3547,10425.0
2016-02-29 12:15:00,74.31,74.38,74.28,74.28,5740.0,61.3795,61.4373,61.3547,61.3547,5740.0
2016-02-29 12:20:00,74.26,74.27,74.17,74.25,3821.0,61.3382,61.3465,61.2639,61.33,3821.0
2016-02-29 12:25:00,74.27,74.28,74.09,74.15,4260.0,61.3465,61.3547,61.1978,61.2474,4260.0
2016-02-29 12:30:00,74.2,74.21,74.07,74.1,5717.0,61.2887,61.2969,61.1813,61.2061,5717.0
2016-02-29 12:35:00,74.11,74.15,74.0,74.0,3305.0,61.2143,61.2474,61.1235,61.1235,3305.0
2016-02-29 12:40:00,74.01,74.06,73.97,74.06,4065.0,61.1317,61.173,61.0987,61.173,4065.0
2016-02-29 12:45:00,74.05,74.05,73.96,74.0,2477.0,61.1648,61.1648,61.0904,61.1235,2477.0
2016-02-29 12:50:00,74.0,74.13,73.98,74.13,3150.0,61.1235,61.2308,61.1069,61.2308,3150.0
2016-02-29 12:55:00,74.07,74.18,74.0,74.18,3225.0,61.1813,61.2721,61.1235,61.2721,3225.0
2016-02-29 13:00:00,74.12,74.34,74.12,74.34,9019.0,61.2226,61.4043,61.2226,61.4043,9019.0
2016-02-29 13:05:00,74.35,74.35,74.23,74.23,3161.0,61.4126,61.4126,61.3134,61.3134,3161.0
2016-02-29 13:10:00,74.24,74.29,74.04,74.04,17135.0,61.3217,61.363,61.1565,61.1565,17135.0
2016-02-29 13:15:00,74.09,74.13,73.97,73.97,6009.0,61.1978,61.2308,61.0987,61.0987,6009.0
2016-02-29 13:20:00,73.96,74.04,73.94,73.98,1743.0,61.0904,61.1565,61.0739,61.1069,1743.0
2016-02-29 13:25:00,74.06,74.13,74.03,74.12,5214.0,61.173,61.2308,61.1482,61.2226,5214.0
2016-02-29 13:30:00,74.03,74.21,74.03,74.21,6544.0,61.1482,61.2969,61.1482,61.2969,6544.0
2016-02-29 13:35:00,74.21,74.34,74.17,74.29,11385.0,61.2969,61.4043,61.2639,61.363,11385.0
2016-02-29 13:40:00,74.28,74.35,74.21,74.3,10716.0,61.3547,61.4126,61.2969,61.3713,10716.0
2016-02-29 13:45:00,74.33,74.33,74.2,74.24,3812.0,61.396,61.396,61.2887,61.3217,3812.0
2016-02-29 13:50:00,74.26,74.27,74.19,74.26,5500.0,61.3382,61.3465,61.2804,61.3382,5500.0
2016-02-29 13:55:00,74.25,74.39,74.24,74.36,8983.0,61.33,61.4456,61.3217,61.4208,8983.0
2016-02-29 14:00:00,74.37,74.43,74.31,74.41,3901.0,61.4291,61.4786,61.3795,61.4621,3901.0
2016-02-29 14:05:00,74.42,74.47,74.32,74.4,10345.0,61.4704,61.5117,61.3878,61.4539,10345.0
2016-02-29 14:10:00,74.38,74.44,74.3,74.31,8558.0,61.4373,61.4869,61.3713,61.3795,8558.0
2016-02-29 14:15:00,74.35,74.36,74.26,74.26,13341.0,61.4126,61.4208,61.3382,61.3382,13341.0
2016-02-29 14:20:00,74.2,74.28,74.13,74.15,6503.0,61.2887,61.3547,61.2308,61.2474,6503.0
2016-02-29 14:25:00,74.02,74.21,74.02,74.09,6771.0,61.14,61.2969,61.14,61.1978,6771.0
2016-02-29 14:30:00,74.04,74.09,73.94,73.97,4773.0,61.1565,61.1978,61.0739,61.0987,4773.0
2016-02-29 14:35:00,73.95,74.06,73.91,73.91,8656.0,61.0822,61.173,61.0491,61.0491,8656.0
2016-02-29 14:40:00,73.97,73.97,73.69,73.69,9041.0,61.0987,61.0987,60.8674,60.8674,9041.0
2016-02-29 14:45:00,73.65,73.81,73.65,73.74,5514.0,60.8344,60.9665,60.8344,60.9087,5514.0
2016-02-29 14:50:00,73.73,73.83,73.69,73.69,6115.0,60.9004,60.983,60.8674,60.8674,6115.0
2016-02-29 14:55:00,73.69,73.77,73.69,73.69,4628.0,60.8674,60.9335,60.8674,60.8674,4628.0
2016-02-29 15:00:00,73.69,73.7,73.38,73.39,14801.0,60.8674,60.8757,60.6113,60.6196,14801.0
2016-02-29 15:05:00,73.39,73.41,73.31,73.39,15273.0,60.6196,60.6361,60.5535,60.6196,15273.0
2016-02-29 15:10:00,73.37,73.41,73.33,73.39,10534.0,60.6031,60.6361,60.57,60.6196,10534.0
2016-02-29 15:15:00,73.36,73.4,73.22,73.22,16125.0,60.5948,60.6279,60.4792,60.4792,16125.0
2016-02-29 15:20:00,73.22,73.36,73.2,73.33,13595.0,60.4792,60.5948,60.4627,60.57,13595.0
2016-02-29 15:25:00,73.33,73.47,73.3,73.42,11379.0,60.57,60.6857,60.5453,60.6444,11379.0
2016-02-29 15:30:00,73.41,73.52,73.32,73.42,19003.0,60.6361,60.727,60.5618,60.6444,19003.0
2016-02-29 15:35:00,73.44,73.53,73.35,73.45,31917.0,60.6609,60.7352,60.5866,60.6692,31917.0
2016-02-29 15:40:00,73.49,73.57,73.38,73.57,20347.0,60.7022,60.7683,60.6113,60.7683,20347.0
2016-02-29 15:45:00,73.65,73.75,73.57,73.7,32657.0,60.8344,60.917,60.7683,60.8757,32657.0
2016-02-29 15:50:00,73.75,73.75,73.5,73.53,38575.0,60.917,60.917,60.7105,60.7352,38575.0
2016-02-29 15:55:00,73.54,73.58,73.16,73.17,156531.0,60.7435,60.7765,60.4296,60.4379,156531.0
2016-03-01 09:30:00,73.69,73.99,73.31,73.81,13710.0,60.8674,61.1152,60.5535,60.9665,13710.0
2016-03-01 09:35:00,73.89,74.13,73.38,74.02,171892.0,61.0326,61.2308,60.6113,61.14,171892.0
2016-03-01 09:40:00,74.09,74.15,73.74,74.13,7251.0,61.1978,61.2474,60.9087,61.2308,7251.0
2016-03-01 09:45:00,74.08,74.09,73.53,73.77,18057.0,61.1895,61.1978,60.7352,60.9335,18057.0
2016-03-01 09:50:00,73.75,73.93,73.72,73.8,6561.0,60.917,61.0656,60.8922,60.9583,6561.0
2016-03-01 09:55:00,73.86,74.1,73.62,74.08,24102.0,61.0078,61.2061,60.8096,61.1895,24102.0
2016-03-01 10:00:00,74.08,74.29,74.0,74.2,11785.0,61.1895,61.363,61.1235,61.2887,11785.0
2016-03-01 10:05:00,74.29,74.42,74.09,74.41,10617.0,61.363,61.4704,61.1978,61.4621,10617.0
2016-03-01 10:10:00,74.35,74.36,74.01,74.19,12722.0,61.4126,61.4208,61.1317,61.2804,12722.0
2016-03-01 10:15:00,74.19,74.28,73.96,74.02,20247.0,61.2804,61.3547,61.0904,61.14,20247.0
2016-03-01 10:20:00,74.03,74.4,73.95,74.27,20659.0,61.1482,61.4539,61.0822,61.3465,20659.0
2016-03-01 10:25:00,74.26,74.63,74.26,74.59,20701.0,61.3382,61.6438,61.3382,61.6108,20701.0
2016-03-01 10:30:00,74.59,74.8,74.52,74.63,12559.0,61.6108,61.7843,61.553,61.6438,12559.0
2016-03-01 10:35:00,74.56,74.71,74.48,74.55,9726.0,61.586,61.7099,61.5199,61.5778,9726.0
2016-03-01 10:40:00,74.56,74.63,74.46,74.46,15783.0,61.586,61.6438,61.5034,61.5034,15783.0
2016-03-01 10:45:00,74.47,74.58,74.38,74.38,16364.0,61.5117,61.6025,61.4373,61.4373,16364.0
2016-03-01 10:50:00,74.36,74.52,74.23,74.51,19150.0,61.4208,61.553,61.3134,61.5447,19150.0
2016-03-01 10:55:00,74.51,74.52,74.06,74.08,9896.0,61.5447,61.553,61.173,61.1895,9896.0
2016-03-01 11:00:00,74.23,74.47,74.22,74.29,7065.0,61.3134,61.5117,61.3052,61.363,7065.0
2016-03-01 11:05:00,74.26,74.36,74.23,74.34,8182.0,61.3382,61.4208,61.3134,61.4043,8182.0
2016-03-01 11:10:00,74.35,74.43,74.32,74.43,9400.0,61.4126,61.4786,61.3878,61.4786,9400.0
2016-03-01 11:15:00,74.41,74.43,74.34,74.41,6176.0,61.4621,61.4786,61.4043,61.4621,6176.0
2016-03-01 11:20:00,74.43,74.56,74.41,74.56,6792.0,61.4786,61.586,61.4621,61.586,6792.0
2016-03-01 11:25:00,74.58,74.69,74.5,74.58,9598.0,61.6025,61.6934,61.5365,61.6025,9598.0
2016-03-01 11:30:00,74.61,74.83,74.55,74.77,18793.0,61.6273,61.809,61.5778,61.7595,18793.0
2016-03-01 11:35:00,74.78,74.92,74.76,74.8,17360.0,61.7677,61.8834,61.7512,61.7843,17360.0
2016-03-01 11:40:00,74.84,74.86,74.75,74.79,29441.0,61.8173,61.8338,61.743,61.776,29441.0
2016-03-01 11:45:00,74.77,74.86,74.71,74.81,17097.0,61.7595,61.8338,61.7099,61.7925,17097.0
2016-03-01 11:50:00,74.82,74.89,74.78,74.87,7767.0,61.8008,61.8586,61.7677,61.8421,7767.0
2016-03-01 11:55:00,74.87,75.04,74.84,75.03,7644.0,61.8421,61.9825,61.8173,61.9742,7644.0
2016-03-01 12:00:00,75.03,75.12,75.01,75.11,11072.0,61.9742,62.0486,61.9577,62.0403,11072.0
2016-03-01 12:05:00,75.12,75.16,74.9,75.07,26591.0,62.0486,62.0816,61.8669,62.0073,26591.0
2016-03-01 12:10:00,75.08,75.17,75.0,75.06,9948.0,62.0155,62.0899,61.9495,61.999,9948.0
2016-03-01 12:15:00,74.99,75.21,74.87,75.21,6850.0,61.9412,62.1229,61.8421,62.1229,6850.0
2016-03-01 12:20:00,75.2,75.22,74.94,75.1,23302.0,62.1146,62.1312,61.8999,62.0321,23302.0
2016-03-01 12:25:00,75.12,75.18,75.09,75.17,9450.0,62.0486,62.0981,62.0238,62.0899,9450.0
2016-03-01 12:30:00,75.2,75.23,75.17,75.17,4502.0,62.1146,62.1394,62.0899,62.0899,4502.0
2016-03-01 12:35:00,75.18,75.2,74.94,75.08,11514.0,62.0981,62.1146,61.8999,62.0155,11514.0
2016-03-01 12:40:00,75.09,75.16,74.84,74.98,26705.0,62.0238,62.0816,61.8173,61.9329,26705.0
2016-03-01 12:45:00,74.99,75.23,74.99,75.17,13260.0,61.9412,62.1394,61.9412,62.0899,13260.0
2016-03-01 12:50:00,75.16,75.39,75.13,75.32,7497.0,62.0816,62.2716,62.0568,62.2138,7497.0
2016-03-01 12:55:00,75.32,75.52,75.23,75.5,10508.0,62.2138,62.379,62.1394,62.3624,10508.0
2016-03-01 13:00:00,75.48,75.48,75.21,75.25,13698.0,62.3459,62.3459,62.1229,62.1559,13698.0
2016-03-01 13:05:00,75.19,75.32,75.13,75.32,20094.0,62.1064,62.2138,62.0568,62.2138,20094.0
2016-03-01 13:10:00,75.31,75.41,75.3,75.32,20014.0,62.2055,62.2881,62.1972,62.2138,20014.0
2016-03-01 13:15:00,75.36,75.38,75.25,75.25,14882.0,62.2468,62.2633,62.1559,62.1559,14882.0
2016-03-01 13:20:00,75.27,75.37,75.22,75.28,29974.0,62.1725,62.2551,62.1312,62.1807,29974.0
2016-03-01 13:25:00,75.28,75.33,75.17,75.27,14015.0,62.1807,62.222,62.0899,62.1725,14015.0
2016-03-01 13:30:00,75.27,75.36,75.25,75.36,8071.0,62.1725,62.2468,62.1559,62.2468,8071.0
2016-03-01 13:35:00,75.37,75.44,75.36,75.42,6531.0,62.2551,62.3129,62.2468,62.2964,6531.0
2016-03-01 13:40:00,75.42,75.52,75.41,75.5,12177.0,62.2964,62.379,62.2881,62.3624,12177.0
2016-03-01 13:45:00,75.5,75.5,75.37,75.38,15519.0,62.3624,62.3624,62.2551,62.2633,15519.0
2016-03-01 13:50:00,75.37,75.45,75.26,75.38,10207.0,62.2551,62.3211,62.1642,62.2633,10207.0
2016-03-01 13:55:00,75.37,75.45,75.28,75.33,18560.0,62.2551,62.3211,62.1807,62.222,18560.0
2016-03-01 14:00:00,75.33,75.38,75.3,75.31,13372.0,62.222,62.2633,62.1972,62.2055,13372.0
2016-03-01 14:05:00,75.3,75.39,75.21,75.28,16279.0,62.1972,62.2716,62.1229,62.1807,16279.0
2016-03-01 14:10:00,75.28,75.34,75.25,75.25,8346.0,62.1807,62.2303,62.1559,62.1559,8346.0
2016-03-01 14:15:00,75.23,75.3,75.21,75.23,15476.0,62.1394,62.1972,62.1229,62.1394,15476.0
2016-03-01 14:20:00,75.25,75.26,75.21,75.22,26473.0,62.1559,62.1642,62.1229,62.1312,26473.0
2016-03-01 14:25:00,75.21,75.21,74.95,75.02,31014.0,62.1229,62.1229,61.9082,61.966,31014.0
2016-03-01 14:30:00,75.03,75.1,75.01,75.1,12033.0,61.9742,62.0321,61.9577,62.0321,12033.0
2016-03-01 14:35:00,75.1,75.17,75.06,75.11,17057.0,62.0321,62.0899,61.999,62.0403,17057.0
2016-03-01 14:40:00,75.12,75.24,75.05,75.24,29946.0,62.0486,62.1477,61.9908,62.1477,29946.0
2016-03-01 14:45:00,75.23,75.34,75.22,75.32,13866.0,62.1394,62.2303,62.1312,62.2138,13866.0
2016-03-01 14:50:00,75.34,75.39,75.25,75.26,12631.0,62.2303,62.2716,62.1559,62.1642,12631.0
2016-03-01 14:55:00,75.26,75.3,75.22,75.28,14456.0,62.1642,62.1972,62.1312,62.1807,14456.0
2016-03-01 15:00:00,75.28,75.53,75.27,75.52,19552.0,62.1807,62.3872,62.1725,62.379,19552.0
2016-03-01 15:05:00,75.51,75.63,75.44,75.55,21325.0,62.3707,62.4698,62.3129,62.4037,21325.0
2016-03-01 15:10:00,75.5,75.61,75.49,75.55,12091.0,62.3624,62.4533,62.3542,62.4037,12091.0
2016-03-01 15:15:00,75.55,75.63,75.42,75.56,18583.0,62.4037,62.4698,62.2964,62.412,18583.0
2016-03-01 15:20:00,75.56,75.58,75.48,75.5,19274.0,62.412,62.4285,62.3459,62.3624,19274.0
2016-03-01 15:25:00,75.5,75.57,75.46,75.54,16529.0,62.3624,62.4203,62.3294,62.3955,16529.0
2016-03-01 15:30:00,75.54,75.62,75.52,75.61,18780.0,62.3955,62.4616,62.379,62.4533,18780.0
2016-03-01 15:35:00,75.62,75.68,75.61,75.61,22974.0,62.4616,62.5111,62.4533,62.4533,22974.0
2016-03-01 15:40:00,75.62,75.62,75.35,75.35,22520.0,62.4616,62.4616,62.2385,62.2385,22520.0
2016-03-01 15:45:00,75.34,75.44,75.11,75.14,46551.0,62.2303,62.3129,62.0403,62.0651,46551.0
2016-03-01 15:50:00,75.12,75.27,75.04,75.14,77201.0,62.0486,62.1725,61.9825,62.0651,77201.0
2016-03-01 15:55:00,75.14,75.41,75.02,75.28,98011.0,62.0651,62.2881,61.966,62.1807,98011.0
2016-03-02 09:30:00,76.07,76.13,75.65,75.81,43481.0,62.8333,62.8828,62.4863,62.6185,43481.0
2016-03-02 09:35:00,75.81,76.36,75.81,76.05,34378.0,62.6185,63.0728,62.6185,62.8167,34378.0
2016-03-02 09:40:00,76.14,76.61,76.14,76.5,31652.0,62.8911,63.2793,62.8911,63.1884,31652.0
2016-03-02 09:45:00,76.5,76.66,76.19,76.48,21532.0,63.1884,63.3206,62.9324,63.1719,21532.0
2016-03-02 09:50:00,76.48,76.48,76.27,76.37,15758.0,63.1719,63.1719,62.9985,63.0811,15758.0
2016-03-02 09:55:00,76.34,76.77,76.34,76.59,51579.0,63.0563,63.4115,63.0563,63.2628,51579.0
2016-03-02 10:00:00,76.65,76.79,76.34,76.45,74938.0,63.3123,63.428,63.0563,63.1471,74938.0
2016-03-02 10:05:00,76.44,76.94,76.4,76.86,22139.0,63.1389,63.5519,63.1058,63.4858,22139.0
2016-03-02 10:10:00,76.91,77.28,76.91,77.23,29113.0,63.5271,63.8327,63.5271,63.7914,29113.0
2016-03-02 10:15:00,77.23,77.27,77.0,77.0,30423.0,63.7914,63.8245,63.6014,63.6014,30423.0
2016-03-02 10:20:00,77.01,77.06,76.84,76.9,19341.0,63.6097,63.651,63.4693,63.5188,19341.0
2016-03-02 10:25:00,76.86,77.08,76.84,77.07,11489.0,63.4858,63.6675,63.4693,63.6593,11489.0
2016-03-02 10:30:00,77.08,77.08,76.59,76.83,17041.0,63.6675,63.6675,63.2628,63.461,17041.0
2016-03-02 10:35:00,76.83,76.9,76.6,76.68,17068.0,63.461,63.5188,63.271,63.3371,17068.0
2016-03-02 10:40:00,76.68,76.97,76.58,76.97,14391.0,63.3371,63.5767,63.2545,63.5767,14391.0
2016-03-02 10:45:00,77.01,77.04,76.87,76.91,12231.0,63.6097,63.6345,63.4941,63.5271,12231.0
2016-03-02 10:50:00,76.89,77.18,76.81,77.17,36900.0,63.5106,63.7501,63.4445,63.7419,36900.0
2016-03-02 10:55:00,77.16,77.26,77.1,77.21,13554.0,63.7336,63.8162,63.684,63.7749,13554.0
2016-03-02 11:00:00,77.2,77.4,77.16,77.26,26591.0,63.7666,63.9318,63.7336,63.8162,26591.0
2016-03-02 11:05:00,77.25,77.41,77.25,77.34,17130.0,63.8079,63.9401,63.8079,63.8823,17130.0
2016-03-02 11:10:00,77.34,77.4,77.24,77.27,12670.0,63.8823,63.9318,63.7997,63.8245,12670.0
2016-03-02 11:15:00,77.25,77.39,77.25,77.37,9256.0,63.8079,63.9236,63.8079,63.9071,9256.0
2016-03-02 11:20:00,77.36,77.37,77.27,77.32,10307.0,63.8988,63.9071,63.8245,63.8658,10307.0
2016-03-02 11:25:00,77.3,77.3,77.15,77.22,6342.0,63.8492,63.8492,63.7253,63.7832,6342.0
2016-03-02 11:30:00,77.24,77.43,77.24,77.37,15201.0,63.7997,63.9566,63.7997,63.9071,15201.0
2016-03-02 11:35:00,77.37,77.41,77.09,77.18,9666.0,63.9071,63.9401,63.6758,63.7501,9666.0
2016-03-02 11:40:00,77.17,77.35,77.16,77.35,6970.0,63.7419,63.8905,63.7336,63.8905,6970.0
2016-03-02 11:45:00,77.33,77.34,77.19,77.2,11518.0,63.874,63.8823,63.7584,63.7666,11518.0
2016-03-02 11:50:00,77.19,77.23,77.12,77.13,11712.0,63.7584,63.7914,63.7006,63.7088,11712.0
2016-03-02 11:55:00,77.1,77.28,77.1,77.1,6099.0,63.684,63.8327,63.684,63.684,6099.0
2016-03-02 12:00:00,77.14,77.15,77.06,77.14,4437.0,63.7171,63.7253,63.651,63.7171,4437.0
2016-03-02 12:05:00,77.11,77.14,76.82,76.86,8324.0,63.6923,63.7171,63.4528,63.4858,8324.0
2016-03-02 12:10:00,76.91,76.92,76.82,76.85,11000.0,63.5271,63.5354,63.4528,63.4775,11000.0
2016-03-02 12:15:00,76.87,76.87,76.77,76.79,9789.0,63.4941,63.4941,63.4115,63.428,9789.0
2016-03-02 12:20:00,76.77,76.83,76.68,76.68,9591.0,63.4115,63.461,63.3371,63.3371,9591.0
2016-03-02 12:25:00,76.68,76.86,76.67,76.76,11122.0,63.3371,63.4858,63.3289,63.4032,11122.0
2016-03-02 12:30:00,76.75,76.86,76.7,76.83,13497.0,63.3949,63.4858,63.3536,63.461,13497.0
2016-03-02 12:35:00,76.83,77.23,76.69,76.94,34960.0,63.461,63.7914,63.3454,63.5519,34960.0
2016-03-02 12:40:00,76.98,77.14,76.94,77.09,2900.0,63.5849,63.7171,63.5519,63.6758,2900.0
2016-03-02 12:45:00,77.13,77.23,77.06,77.06,7253.0,63.7088,63.7914,63.651,63.651,7253.0
2016-03-02 12:50:00,77.05,77.1,76.97,77.0,8786.0,63.6427,63.684,63.5767,63.6014,8786.0
2016-03-02 12:55:00,76.96,76.96,76.77,76.78,10973.0,63.5684,63.5684,63.4115,63.4197,10973.0
2016-03-02 13:00:00,76.77,76.89,76.71,76.73,7005.0,63.4115,63.5106,63.3619,63.3784,7005.0
2016-03-02 13:05:00,76.72,76.88,76.72,76.82,4710.0,63.3702,63.5023,63.3702,63.4528,4710.0
2016-03-02 13:10:00,76.8,76.85,76.71,76.77,5640.0,63.4362,63.4775,63.3619,63.4115,5640.0
2016-03-02 13:15:00,76.77,76.89,76.77,76.82,4700.0,63.4115,63.5106,63.4115,63.4528,4700.0
2016-03-02 13:20:00,76.83,76.84,76.67,76.77,7884.0,63.461,63.4693,63.3289,63.4115,7884.0
2016-03-02 13:25:00,76.8,76.85,76.74,76.74,6508.0,63.4362,63.4775,63.3867,63.3867,6508.0
2016-03-02 13:30:00,76.76,76.79,76.73,76.75,7699.0,63.4032,63.428,63.3784,63.3949,7699.0
2016-03-02 13:35:00,76.76,76.76,76.61,76.65,9963.0,63.4032,63.4032,63.2793,63.3123,9963.0
2016-03-02 13:40:00,76.63,76.65,76.47,76.59,11768.0,63.2958,63.3123,63.1637,63.2628,11768.0
2016-03-02 13:45:00,76.58,76.72,76.56,76.7,7590.0,63.2545,63.3702,63.238,63.3536,7590.0
2016-03-02 13:50:00,76.7,76.71,76.64,76.68,8904.0,63.3536,63.3619,63.3041,63.3371,8904.0
2016-03-02 13:55:00,76.65,76.65,76.47,76.47,9050.0,63.3123,63.3123,63.1637,63.1637,9050.0
2016-03-02 14:00:00,76.44,76.5,76.41,76.47,6600.0,63.1389,63.1884,63.1141,63.1637,6600.0
2016-03-02 14:05:00,76.47,76.52,76.25,76.28,25653.0,63.1637,63.205,62.9819,63.0067,25653.0
2016-03-02 14:10:00,76.31,76.35,76.25,76.28,14779.0,63.0315,63.0645,62.9819,63.0067,14779.0
2016-03-02 14:15:00,76.26,76.33,76.24,76.25,18733.0,62.9902,63.048,62.9737,62.9819,18733.0
2016-03-02 14:20:00,76.26,76.37,76.22,76.31,10336.0,62.9902,63.0811,62.9572,63.0315,10336.0
2016-03-02 14:25:00,76.3,76.41,76.27,76.36,17979.0,63.0232,63.1141,62.9985,63.0728,17979.0
2016-03-02 14:30:00,76.38,76.44,76.24,76.24,8453.0,63.0893,63.1389,62.9737,62.9737,8453.0
2016-03-02 14:35:00,76.24,76.43,76.23,76.39,6665.0,62.9737,63.1306,62.9654,63.0976,6665.0
2016-03-02 14:40:00,76.38,76.44,76.35,76.38,5837.0,63.0893,63.1389,63.0645,63.0893,5837.0
2016-03-02 14:45:00,76.39,76.39,76.25,76.26,7040.0,63.0976,63.0976,62.9819,62.9902,7040.0
2016-03-02 14:50:00,76.27,76.33,76.25,76.3,7140.0,62.9985,63.048,62.9819,63.0232,7140.0
2016-03-02 14:55:00,76.35,76.4,76.3,76.32,8611.0,63.0645,63.1058,63.0232,63.0398,8611.0
2016-03-02 15:00:00,76.32,76.34,76.16,76.19,19540.0,63.0398,63.0563,62.9076,62.9324,19540.0
2016-03-02 15:05:00,76.19,76.19,76.04,76.06,9355.0,62.9324,62.9324,62.8085,62.825,9355.0
2016-03-02 15:10:00,76.07,76.16,76.06,76.14,12427.0,62.8333,62.9076,62.825,62.8911,12427.0
2016-03-02 15:15:00,76.15,76.22,76.14,76.19,6246.0,62.8993,62.9572,62.8911,62.9324,6246.0
2016-03-02 15:20:00,76.2,76.34,76.2,76.24,15005.0,62.9406,63.0563,62.9406,62.9737,15005.0
2016-03-02 15:25:00,76.25,76.28,76.19,76.22,7517.0,62.9819,63.0067,62.9324,62.9572,7517.0
2016-03-02 15:30:00,76.24,76.61,76.12,76.59,59567.0,62.9737,63.2793,62.8746,63.2628,59567.0
2016-03-02 15:35:00,76.6,76.72,76.46,76.71,139021.0,63.271,63.3702,63.1554,63.3619,139021.0
2016-03-02 15:40:00,76.72,77.12,76.71,77.02,22676.0,63.3702,63.7006,63.3619,63.618,22676.0
2016-03-02 15:45:00,77.04,77.06,76.79,76.98,28853.0,63.6345,63.651,63.428,63.5849,28853.0
2016-03-02 15:50:00,76.96,76.99,76.51,76.51,51861.0,63.5684,63.5932,63.1967,63.1967,51861.0
2016-03-02 15:55:00,76.52,76.66,76.38,76.4,86990.0,63.205,63.3206,63.0893,63.1058,86990.0
2016-03-03 09:30:00,76.47,76.79,76.47,76.71,15999.0,63.1637,63.428,63.1637,63.3619,15999.0
2016-03-03 09:35:00,76.79,77.12,76.79,77.03,16278.0,63.428,63.7006,63.428,63.6262,16278.0
2016-03-03 09:40:00,77.03,77.39,76.9,77.29,16996.0,63.6262,63.9236,63.5188,63.841,16996.0
2016-03-03 09:45:00,77.21,77.21,77.07,77.11,4668.0,63.7749,63.7749,63.6593,63.6923,4668.0
2016-03-03 09:50:00,77.11,77.27,77.07,77.12,4974.0,63.6923,63.8245,63.6593,63.7006,4974.0
2016-03-03 09:55:00,77.11,77.11,76.87,77.06,114184.0,63.6923,63.6923,63.4941,63.651,114184.0
2016-03-03 10:00:00,77.08,77.34,76.94,77.34,12333.0,63.6675,63.8823,63.5519,63.8823,12333.0
2016-03-03 10:05:00,77.34,77.57,77.32,77.56,12950.0,63.8823,64.0723,63.8658,64.064,12950.0
2016-03-03 10:10:00,77.56,77.63,77.49,77.52,13276.0,64.064,64.1218,64.0062,64.031,13276.0
2016-03-03 10:15:00,77.51,77.62,77.49,77.61,12087.0,64.0227,64.1136,64.0062,64.1053,12087.0
2016-03-03 10:20:00,77.57,77.6,77.47,77.6,10236.0,64.0723,64.097,63.9897,64.097,10236.0
2016-03-03 10:25:00,77.67,77.99,77.57,77.94,25052.0,64.1549,64.4192,64.0723,64.3779,25052.0
2016-03-03 10:30:00,77.96,77.96,77.88,77.9,7387.0,64.3944,64.3944,64.3283,64.3448,7387.0
2016-03-03 10:35:00,77.87,77.9,77.66,77.66,69768.0,64.3201,64.3448,64.1466,64.1466,69768.0
2016-03-03 10:40:00,77.64,77.65,77.54,77.57,15222.0,64.1301,64.1383,64.0475,64.0723,15222.0
2016-03-03 10:45:00,77.57,77.98,77.57,77.9,12245.0,64.0723,64.4109,64.0723,64.3448,12245.0
2016-03-03 10:50:00,77.95,77.96,77.64,77.86,24379.0,64.3861,64.3944,64.1301,64.3118,24379.0
2016-03-03 10:55:00,77.88,77.98,77.85,77.91,6102.0,64.3283,64.4109,64.3035,64.3531,6102.0
2016-03-03 11:00:00,77.91,78.14,77.7,78.07,18503.0,64.3531,64.5431,64.1796,64.4852,18503.0
2016-03-03 11:05:00,78.12,78.47,78.08,78.29,16611.0,64.5265,64.8156,64.4935,64.667,16611.0
2016-03-03 11:10:00,78.27,78.27,77.99,78.11,15177.0,64.6504,64.6504,64.4192,64.5183,15177.0
2016-03-03 11:15:00,78.11,78.17,77.93,77.93,21921.0,64.5183,64.5678,64.3696,64.3696,21921.0
2016-03-03 11:20:00,77.93,77.93,77.57,77.6,23403.0,64.3696,64.3696,64.0723,64.097,23403.0
2016-03-03 11:25:00,77.61,77.71,77.52,77.53,11813.0,64.1053,64.1879,64.031,64.0392,11813.0
2016-03-03 11:30:00,77.54,77.75,77.53,77.73,23096.0,64.0475,64.2209,64.0392,64.2044,23096.0
2016-03-03 11:35:00,77.75,77.75,77.65,77.74,13015.0,64.2209,64.2209,64.1383,64.2127,13015.0
2016-03-03 11:40:00,77.74,77.75,77.64,77.73,24175.0,64.2127,64.2209,64.1301,64.2044,24175.0
2016-03-03 11:45:00,77.72,77.75,77.67,77.69,7118.0,64.1962,64.2209,64.1549,64.1714,7118.0
2016-03-03 11:50:00,77.67,77.77,77.6,77.65,8958.0,64.1549,64.2375,64.097,64.1383,8958.0
2016-03-03 11:55:00,77.66,77.7,77.64,77.64,7270.0,64.1466,64.1796,64.1301,64.1301,7270.0
2016-03-03 12:00:00,77.67,77.7,77.58,77.62,7103.0,64.1549,64.1796,64.0805,64.1136,7103.0
2016-03-03 12:05:00,77.6,77.61,77.47,77.57,17750.0,64.097,64.1053,63.9897,64.0723,17750.0
2016-03-03 12:10:00,77.59,77.59,77.5,77.5,7346.0,64.0888,64.0888,64.0144,64.0144,7346.0
2016-03-03 12:15:00,77.49,77.5,77.3,77.3,11084.0,64.0062,64.0144,63.8492,63.8492,11084.0
2016-03-03 12:20:00,77.3,77.41,77.27,77.41,8176.0,63.8492,63.9401,63.8245,63.9401,8176.0
2016-03-03 12:25:00,77.39,77.41,77.27,77.29,5506.0,63.9236,63.9401,63.8245,63.841,5506.0
2016-03-03 12:30:00,77.29,77.41,77.25,77.27,17672.0,63.841,63.9401,63.8079,63.8245,17672.0
2016-03-03 12:35:00,77.33,77.42,77.24,77.36,10164.0,63.874,63.9484,63.7997,63.8988,10164.0
2016-03-03 12:40:00,77.34,77.36,77.08,77.16,16177.0,63.8823,63.8988,63.6675,63.7336,16177.0
2016-03-03 12:45:00,77.14,77.22,76.98,77.07,8521.0,63.7171,63.7832,63.5849,63.6593,8521.0
2016-03-03 12:50:00,77.03,77.23,77.03,77.05,17391.0,63.6262,63.7914,63.6262,63.6427,17391.0
2016-03-03 12:55:00,77.03,77.39,77.02,77.39,73514.0,63.6262,63.9236,63.618,63.9236,73514.0
2016-03-03 13:00:00,77.33,77.33,77.16,77.2,36774.0,63.874,63.874,63.7336,63.7666,36774.0
2016-03-03 13:05:00,77.19,77.2,77.09,77.1,14756.0,63.7584,63.7666,63.6758,63.684,14756.0
2016-03-03 13:10:00,77.09,77.15,76.79,76.82,22064.0,63.6758,63.7253,63.428,63.4528,22064.0
2016-03-03 13:15:00,76.84,77.14,76.84,77.13,4705.0,63.4693,63.7171,63.4693,63.7088,4705.0
2016-03-03 13:20:00,77.17,77.23,77.03,77.06,3920.0,63.7419,63.7914,63.6262,63.651,3920.0
2016-03-03 13:25:00,77.08,77.08,76.9,76.9,2945.0,63.6675,63.6675,63.5188,63.5188,2945.0
2016-03-03 13:30:00,76.98,77.06,76.9,77.03,6220.0,63.5849,63.651,63.5188,63.6262,6220.0
2016-03-03 13:35:00,77.03,77.03,76.98,77.03,1600.0,63.6262,63.6262,63.5849,63.6262,1600.0
2016-03-03 13:40:00,77.01,77.01,76.91,77.0,6118.0,63.6097,63.6097,63.5271,63.6014,6118.0
2016-03-03 13:45:00,77.01,77.19,77.01,77.1,12038.0,63.6097,63.7584,63.6097,63.684,12038.0
2016-03-03 13:50:00,77.14,77.14,76.81,76.85,4379.0,63.7171,63.7171,63.4445,63.4775,4379.0
2016-03-03 13:55:00,76.87,77.0,76.87,76.95,10262.0,63.4941,63.6014,63.4941,63.5601,10262.0
2016-03-03 14:00:00,77.01,77.06,76.97,76.99,8314.0,63.6097,63.651,63.5767,63.5932,8314.0
2016-03-03 14:05:00,76.96,77.05,76.86,76.89,6717.0,63.5684,63.6427,63.4858,63.5106,6717.0
2016-03-03 14:10:00,76.9,76.95,76.9,76.94,8260.0,63.5188,63.5601,63.5188,63.5519,8260.0
2016-03-03 14:15:00,76.87,76.95,76.86,76.93,14060.0,63.4941,63.5601,63.4858,63.5436,14060.0
2016-03-03 14:20:00,76.94,77.03,76.93,77.02,10843.0,63.5519,63.6262,63.5436,63.618,10843.0
2016-03-03 14:25:00,77.01,77.06,76.99,77.03,17741.0,63.6097,63.651,63.5932,63.6262,17741.0
2016-03-03 14:30:00,77.03,77.06,76.97,76.97,7914.0,63.6262,63.651,63.5767,63.5767,7914.0
2016-03-03 14:35:00,77.04,77.06,77.01,77.05,7412.0,63.6345,63.651,63.6097,63.6427,7412.0
2016-03-03 14:40:00,77.06,77.1,77.0,77.06,9236.0,63.651,63.684,63.6014,63.651,9236.0
2016-03-03 14:45:00,77.08,77.17,77.08,77.1,9409.0,63.6675,63.7419,63.6675,63.684,9409.0
2016-03-03 14:50:00,77.15,77.16,77.1,77.13,8001.0,63.7253,63.7336,63.684,63.7088,8001.0
2016-03-03 14:55:00,77.12,77.24,77.12,77.2,8523.0,63.7006,63.7997,63.7006,63.7666,8523.0
2016-03-03 15:00:00,77.19,77.19,77.05,77.14,6704.0,63.7584,63.7584,63.6427,63.7171,6704.0
2016-03-03 15:05:00,77.14,77.18,76.94,77.0,20701.0,63.7171,63.7501,63.5519,63.6014,20701.0
2016-03-03 15:10:00,77.0,77.0,76.95,76.98,15068.0,63.6014,63.6014,63.5601,63.5849,15068.0
2016-03-03 15:15:00,76.97,76.97,76.74,76.93,14370.0,63.5767,63.5767,63.3867,63.5436,14370.0
2016-03-03 15:20:00,76.9,76.96,76.83,76.85,10136.0,63.5188,63.5684,63.461,63.4775,10136.0
2016-03-03 15:25:00,76.84,76.96,76.79,76.92,9338.0,63.4693,63.5684,63.428,63.5354,9338.0
2016-03-03 15:30:00,76.96,77.22,76.95,77.19,14758.0,63.5684,63.7832,63.5601,63.7584,14758.0
2016-03-03 15:35:00,77.22,77.23,77.1,77.11,17422.0,63.7832,63.7914,63.684,63.6923,17422.0
2016-03-03 15:40:00,77.11,77.21,77.07,77.17,13871.0,63.6923,63.7749,63.6593,63.7419,13871.0
2016-03-03 15:45:00,77.22,77.55,77.22,77.51,18024.0,63.7832,64.0557,63.7832,64.0227,18024.0
2016-03-03 15:50:00,77.51,77.51,77.41,77.5,16877.0,64.0227,64.0227,63.9401,64.0144,16877.0
2016-03-03 15:55:00,77.49,77.5,76.93,76.99,125063.0,64.0062,64.0144,63.5436,63.5932,125063.0
2016-03-04 09:30:00,77.25,77.87,77.25,77.74,10371.0,63.8079,64.3201,63.8079,64.2127,10371.0
2016-03-04 09:35:00,77.85,78.26,77.42,77.95,16240.0,64.3035,64.6422,63.9484,64.3861,16240.0
2016-03-04 09:40:00,77.94,77.94,77.62,77.77,3617.0,64.3779,64.3779,64.1136,64.2375,3617.0
2016-03-04 09:45:00,77.72,77.73,77.24,77.41,12026.0,64.1962,64.2044,63.7997,63.9401,12026.0
2016-03-04 09:50:00,77.37,77.54,77.3,77.54,10300.0,63.9071,64.0475,63.8492,64.0475,10300.0
2016-03-04 09:55:00,77.54,77.7,77.37,77.4,6651.0,64.0475,64.1796,63.9071,63.9318,6651.0
2016-03-04 10:00:00,77.42,77.68,77.25,77.41,29281.0,63.9484,64.1631,63.8079,63.9401,29281.0
2016-03-04 10:05:00,77.44,77.73,77.39,77.41,19050.0,63.9649,64.2044,63.9236,63.9401,19050.0
2016-03-04 10:10:00,77.41,77.81,77.33,77.73,6823.0,63.9401,64.2705,63.874,64.2044,6823.0
2016-03-04 10:15:00,77.79,77.93,77.39,77.44,8504.0,64.254,64.3696,63.9236,63.9649,8504.0
2016-03-04 10:20:00,77.44,77.53,77.41,77.53,2910.0,63.9649,64.0392,63.9401,64.0392,2910.0
2016-03-04 10:25:00,77.77,77.86,77.61,77.81,5700.0,64.2375,64.3118,64.1053,64.2705,5700.0
2016-03-04 10:30:00,77.81,77.97,77.68,77.77,5300.0,64.2705,64.4026,64.1631,64.2375,5300.0
2016-03-04 10:35:00,77.88,78.0,77.79,77.94,11584.0,64.3283,64.4274,64.254,64.3779,11584.0
2016-03-04 10:40:00,77.91,77.98,77.57,77.85,15199.0,64.3531,64.4109,64.0723,64.3035,15199.0
2016-03-04 10:45:00,77.85,78.1,77.85,78.07,7737.0,64.3035,64.51,64.3035,64.4852,7737.0
2016-03-04 10:50:00,78.1,78.24,78.01,78.2,6468.0,64.51,64.6257,64.4357,64.5926,6468.0
2016-03-04 10:55:00,78.21,78.46,78.21,78.33,16708.0,64.6009,64.8074,64.6009,64.7,16708.0
2016-03-04 11:00:00,78.38,78.45,78.0,78.35,24764.0,64.7413,64.7991,64.4274,64.7165,24764.0
2016-03-04 11:05:00,78.3,78.5,78.21,78.41,6911.0,64.6752,64.8404,64.6009,64.7661,6911.0
2016-03-04 11:10:00,78.46,78.53,78.45,78.5,12364.0,64.8074,64.8652,64.7991,64.8404,12364.0
2016-03-04 11:15:00,78.46,78.69,78.45,78.64,6541.0,64.8074,64.9974,64.7991,64.9561,6541.0
2016-03-04 11:20:00,78.66,78.68,78.19,78.28,11672.0,64.9726,64.9891,64.5844,64.6587,11672.0
2016-03-04 11:25:00,78.33,78.44,78.33,78.41,4844.0,64.7,64.7909,64.7,64.7661,4844.0
2016-03-04 11:30:00,78.41,78.55,78.32,78.46,17638.0,64.7661,64.8817,64.6917,64.8074,17638.0
2016-03-04 11:35:00,78.5,78.55,78.33,78.33,5345.0,64.8404,64.8817,64.7,64.7,5345.0
2016-03-04 11:40:00,78.33,78.52,78.33,78.34,4495.0,64.7,64.8569,64.7,64.7083,4495.0
2016-03-04 11:45:00,78.33,78.36,78.21,78.21,6251.0,64.7,64.7248,64.6009,64.6009,6251.0
2016-03-04 11:50:00,78.19,78.42,78.05,78.34,6867.0,64.5844,64.7743,64.4687,64.7083,6867.0
2016-03-04 11:55:00,78.37,78.52,78.22,78.38,9925.0,64.733,64.8569,64.6091,64.7413,9925.0
2016-03-04 12:00:00,78.36,78.55,78.23,78.46,9392.0,64.7248,64.8817,64.6174,64.8074,9392.0
2016-03-04 12:05:00,78.49,78.53,78.4,78.4,10520.0,64.8322,64.8652,64.7578,64.7578,10520.0
2016-03-04 12:10:00,78.4,78.42,78.22,78.22,5928.0,64.7578,64.7743,64.6091,64.6091,5928.0
2016-03-04 12:15:00,78.22,78.36,78.0,78.13,18807.0,64.6091,64.7248,64.4274,64.5348,18807.0
2016-03-04 12:20:00,78.07,78.17,78.02,78.02,4970.0,64.4852,64.5678,64.4439,64.4439,4970.0
2016-03-04 12:25:00,77.94,78.09,77.94,78.09,11099.0,64.3779,64.5018,64.3779,64.5018,11099.0
2016-03-04 12:30:00,78.09,78.19,78.01,78.13,23799.0,64.5018,64.5844,64.4357,64.5348,23799.0
2016-03-04 12:35:00,78.2,78.2,77.98,78.13,15699.0,64.5926,64.5926,64.4109,64.5348,15699.0
2016-03-04 12:40:00,78.23,78.28,78.11,78.13,3930.0,64.6174,64.6587,64.5183,64.5348,3930.0
2016-03-04 12:45:00,78.23,78.23,78.06,78.15,6390.0,64.6174,64.6174,64.477,64.5513,6390.0
2016-03-04 12:50:00,78.07,78.31,78.07,78.31,3100.0,64.4852,64.6835,64.4852,64.6835,3100.0
2016-03-04 12:55:00,78.32,78.35,78.23,78.27,4100.0,64.6917,64.7165,64.6174,64.6504,4100.0
2016-03-04 13:00:00,78.26,78.31,78.22,78.28,9359.0,64.6422,64.6835,64.6091,64.6587,9359.0
2016-03-04 13:05:00,78.3,78.3,78.06,78.07,4954.0,64.6752,64.6752,64.477,64.4852,4954.0
2016-03-04 13:10:00,78.0,78.01,77.91,77.95,2355.0,64.4274,64.4357,64.3531,64.3861,2355.0
2016-03-04 13:15:00,78.0,78.16,77.97,77.98,13275.0,64.4274,64.5596,64.4026,64.4109,13275.0
2016-03-04 13:20:00,77.99,78.2,77.99,78.1,7950.0,64.4192,64.5926,64.4192,64.51,7950.0
2016-03-04 13:25:00,78.1,78.29,78.1,78.28,8259.0,64.51,64.667,64.51,64.6587,8259.0
2016-03-04 13:30:00,78.27,78.31,78.12,78.26,10942.0,64.6504,64.6835,64.5265,64.6422,10942.0
2016-03-04 13:35:00,78.27,78.43,78.17,78.41,11312.0,64.6504,64.7826,64.5678,64.7661,11312.0
2016-03-04 13:40:00,78.37,78.41,78.24,78.3,10020.0,64.733,64.7661,64.6257,64.6752,10020.0
2016-03-04 13:45:00,78.28,78.41,78.28,78.38,6298.0,64.6587,64.7661,64.6587,64.7413,6298.0
2016-03-04 13:50:00,78.39,78.44,78.33,78.42,9102.0,64.7496,64.7909,64.7,64.7743,9102.0
2016-03-04 13:55:00,78.39,78.43,78.36,78.37,4660.0,64.7496,64.7826,64.7248,64.733,4660.0
2016-03-04 14:00:00,78.34,78.35,78.1,78.32,7826.0,64.7083,64.7165,64.51,64.6917,7826.0
2016-03-04 14:05:00,78.32,78.33,78.19,78.25,5796.0,64.6917,64.7,64.5844,64.6339,5796.0
2016-03-04 14:10:00,78.24,78.25,78.15,78.18,14373.0,64.6257,64.6339,64.5513,64.5761,14373.0
2016-03-04 14:15:00,78.19,78.21,78.07,78.12,10001.0,64.5844,64.6009,64.4852,64.5265,10001.0
2016-03-04 14:20:00,78.12,78.12,78.04,78.1,5395.0,64.5265,64.5265,64.4605,64.51,5395.0
2016-03-04 14:25:00,78.09,78.11,78.02,78.06,5012.0,64.5018,64.5183,64.4439,64.477,5012.0
2016-03-04 14:30:00,77.98,78.12,77.92,78.12,7279.0,64.4109,64.5265,64.3613,64.5265,7279.0
2016-03-04 14:35:00,78.08,78.14,77.91,77.91,4810.0,64.4935,64.5431,64.3531,64.3531,4810.0
2016-03-04 14:40:00,77.94,77.94,77.7,77.7,4867.0,64.3779,64.3779,64.1796,64.1796,4867.0
2016-03-04 14:45:00,77.67,77.88,77.62,77.82,3690.0,64.1549,64.3283,64.1136,64.2788,3690.0
2016-03-04 14:50:00,77.86,77.89,77.68,77.73,9928.0,64.3118,64.3366,64.1631,64.2044,9928.0
2016-03-04 14:55:00,77.68,77.68,77.48,77.66,15471.0,64.1631,64.1631,63.9979,64.1466,15471.0
2016-03-04 15:00:00,77.72,77.78,77.43,77.48,8665.0,64.1962,64.2457,63.9566,63.9979,8665.0
2016-03-04 15:05:00,77.4,77.65,77.32,77.64,17360.0,63.9318,64.1383,63.8658,64.1301,17360.0
2016-03-04 15:10:00,77.68,77.68,77.45,77.51,6454.0,64.1631,64.1631,63.9731,64.0227,6454.0
2016-03-04 15:15:00,77.51,77.72,77.51,77.72,7867.0,64.0227,64.1962,64.0227,64.1962,7867.0
2016-03-04 15:20:00,77.72,77.72,77.6,77.63,10072.0,64.1962,64.1962,64.097,64.1218,10072.0
2016-03-04 15:25:00,77.66,77.76,77.63,77.75,10479.0,64.1466,64.2292,64.1218,64.2209,10479.0
2016-03-04 15:30:00,77.77,77.78,77.65,77.73,7797.0,64.2375,64.2457,64.1383,64.2044,7797.0
2016-03-04 15:35:00,77.73,77.73,77.54,77.62,11699.0,64.2044,64.2044,64.0475,64.1136,11699.0
2016-03-04 15:40:00,77.65,77.82,77.65,77.81,8081.0,64.1383,64.2788,64.1383,64.2705,8081.0
2016-03-04 15:45:00,77.85,77.86,77.72,77.74,7669.0,64.3035,64.3118,64.1962,64.2127,7669.0
2016-03-04 15:50:00,77.77,77.77,77.59,77.59,24405.0,64.2375,64.2375,64.0888,64.0888,24405.0
2016-03-04 15:55:00,77.61,77.66,77.35,77.4,127877.0,64.1053,64.1466,63.8905,63.9318,127877.0
2016-03-07 09:30:00,77.04,77.42,76.69,77.21,26341.0,63.6345,63.9484,63.3454,63.7749,26341.0
2016-03-07 09:35:00,77.21,77.79,77.21,77.67,97518.0,63.7749,64.254,63.7749,64.1549,97518.0
2016-03-07 09:40:00,77.6,77.78,77.03,77.7,364937.0,64.097,64.2457,63.6262,64.1796,364937.0
2016-03-07 09:45:00,77.66,77.77,77.25,77.41,33581.0,64.1466,64.2375,63.8079,63.9401,33581.0
2016-03-07 09:50:00,77.33,77.47,77.14,77.3,12784.0,63.874,63.9897,63.7171,63.8492,12784.0
2016-03-07 09:55:00,77.3,77.54,77.14,77.44,13911.0,63.8492,64.0475,63.7171,63.9649,13911.0
2016-03-07 10:00:00,77.32,77.48,77.14,77.33,12792.0,63.8658,63.9979,63.7171,63.874,12792.0
2016-03-07 10:05:00,77.18,77.31,77.08,77.15,4614.0,63.7501,63.8575,63.6675,63.7253,4614.0
2016-03-07 10:10:00,77.15,77.34,77.1,77.15,38744.0,63.7253,63.8823,63.684,63.7253,38744.0
2016-03-07 10:15:00,77.26,77.41,77.21,77.27,19195.0,63.8162,63.9401,63.7749,63.8245,19195.0
2016-03-07 10:20:00,77.23,77.32,77.17,77.23,15493.0,63.7914,63.8658,63.7419,63.7914,15493.0
2016-03-07 10:25:00,77.28,77.28,77.0,77.05,27967.0,63.8327,63.8327,63.6014,63.6427,27967.0
2016-03-07 10:30:00,77.13,77.23,77.03,77.2,43168.0,63.7088,63.7914,63.6262,63.7666,43168.0
2016-03-07 10:35:00,77.24,77.57,77.21,77.41,12860.0,63.7997,64.0723,63.7749,63.9401,12860.0
2016-03-07 10:40:00,77.41,77.57,77.25,77.31,25847.0,63.9401,64.0723,63.8079,63.8575,25847.0
2016-03-07 10:45:00,77.24,77.48,77.1,77.11,25731.0,63.7997,63.9979,63.684,63.6923,25731.0
2016-03-07 10:50:00,77.12,77.32,77.09,77.31,18195.0,63.7006,63.8658,63.6758,63.8575,18195.0
2016-03-07 10:55:00,77.34,77.5,77.14,77.18,56074.0,63.8823,64.0144,63.7171,63.7501,56074.0
2016-03-07 11:00:00,77.16,77.49,77.12,77.44,37602.0,63.7336,64.0062,63.7006,63.9649,37602.0
2016-03-07 11:05:00,77.47,77.83,77.42,77.74,13646.0,63.9897,64.287,63.9484,64.2127,13646.0
2016-03-07 11:10:00,77.81,78.22,77.78,78.18,46302.0,64.2705,64.6091,64.2457,64.5761,46302.0
2016-03-07 11:15:00,78.2,78.2,77.82,77.82,12186.0,64.5926,64.5926,64.2788,64.2788,12186.0
2016-03-07 11:20:00,77.93,78.31,77.85,78.31,28764.0,64.3696,64.6835,64.3035,64.6835,28764.0
2016-03-07 11:25:00,78.33,78.75,78.25,78.75,56424.0,64.7,65.0469,64.6339,65.0469,56424.0
2016-03-07 11:30:00,78.75,79.06,78.56,79.06,16735.0,65.0469,65.303,64.89,65.303,16735.0
2016-03-07 11:35:00,79.08,79.17,78.95,79.13,31807.0,65.3195,65.3938,65.2121,65.3608,31807.0
2016-03-07 11:40:00,79.13,79.17,78.98,79.08,16137.0,65.3608,65.3938,65.2369,65.3195,16137.0
2016-03-07 11:45:00,79.08,79.1,78.9,78.9,22009.0,65.3195,65.336,65.1708,65.1708,22009.0
2016-03-07 11:50:00,78.89,78.92,78.86,78.87,5600.0,65.1626,65.1873,65.1378,65.146,5600.0
2016-03-07 11:55:00,78.82,78.82,78.66,78.66,13212.0,65.1047,65.1047,64.9726,64.9726,13212.0
2016-03-07 12:00:00,78.66,78.72,78.62,78.7,15283.0,64.9726,65.0221,64.9395,65.0056,15283.0
2016-03-07 12:05:00,78.71,78.75,78.7,78.74,29364.0,65.0139,65.0469,65.0056,65.0387,29364.0
2016-03-07 12:10:00,78.75,78.75,78.4,78.54,60458.0,65.0469,65.0469,64.7578,64.8735,60458.0
2016-03-07 12:15:00,78.59,78.72,78.59,78.67,8520.0,64.9148,65.0221,64.9148,64.9808,8520.0
2016-03-07 12:20:00,78.69,78.69,78.54,78.63,34600.0,64.9974,64.9974,64.8735,64.9478,34600.0
2016-03-07 12:25:00,78.64,78.67,78.57,78.6,5482.0,64.9561,64.9808,64.8982,64.923,5482.0
2016-03-07 12:30:00,78.65,78.73,78.49,78.59,19067.0,64.9643,65.0304,64.8322,64.9148,19067.0
2016-03-07 12:35:00,78.59,78.62,78.34,78.49,19030.0,64.9148,64.9395,64.7083,64.8322,19030.0
2016-03-07 12:40:00,78.54,78.91,78.5,78.91,20454.0,64.8735,65.1791,64.8404,65.1791,20454.0
2016-03-07 12:45:00,78.84,78.92,78.71,78.81,12823.0,65.1213,65.1873,65.0139,65.0965,12823.0
2016-03-07 12:50:00,78.81,78.96,78.7,78.89,14982.0,65.0965,65.2204,65.0056,65.1626,14982.0
2016-03-07 12:55:00,78.94,79.08,78.73,78.82,8083.0,65.2039,65.3195,65.0304,65.1047,8083.0
2016-03-07 13:00:00,78.83,79.23,78.83,79.07,21699.0,65.113,65.4434,65.113,65.3112,21699.0
2016-03-07 13:05:00,79.03,79.36,79.03,79.06,31769.0,65.2782,65.5508,65.2782,65.303,31769.0
2016-03-07 13:10:00,79.07,79.29,79.07,79.19,7637.0,65.3112,65.493,65.3112,65.4104,7637.0
2016-03-07 13:15:00,79.18,79.38,79.09,79.09,64522.0,65.4021,65.5673,65.3278,65.3278,64522.0
2016-03-07 13:20:00,79.07,79.3,78.89,79.23,513508.0,65.3112,65.5012,65.1626,65.4434,513508.0
2016-03-07 13:25:00,79.23,79.35,79.07,79.21,18602.0,65.4434,65.5425,65.3112,65.4269,18602.0
2016-03-07 13:30:00,79.23,79.23,78.77,79.17,13849.0,65.4434,65.4434,65.0634,65.3938,13849.0
2016-03-07 13:35:00,79.15,79.25,79.1,79.16,18550.0,65.3773,65.4599,65.336,65.3856,18550.0
2016-03-07 13:40:00,79.16,79.2,79.09,79.17,6821.0,65.3856,65.4186,65.3278,65.3938,6821.0
2016-03-07 13:45:00,79.17,79.2,79.11,79.18,12728.0,65.3938,65.4186,65.3443,65.4021,12728.0
2016-03-07 13:50:00,79.2,79.57,79.16,79.46,16345.0,65.4186,65.7242,65.3856,65.6334,16345.0
2016-03-07 13:55:00,79.5,79.61,79.36,79.41,44485.0,65.6664,65.7573,65.5508,65.5921,44485.0
2016-03-07 14:00:00,79.37,79.41,79.23,79.23,4400.0,65.559,65.5921,65.4434,65.4434,4400.0
2016-03-07 14:05:00,79.26,79.31,79.1,79.29,31307.0,65.4682,65.5095,65.336,65.493,31307.0
2016-03-07 14:10:00,79.29,79.3,78.93,79.11,23949.0,65.493,65.5012,65.1956,65.3443,23949.0
2016-03-07 14:15:00,79.15,79.26,79.12,79.15,2300.0,65.3773,65.4682,65.3525,65.3773,2300.0
2016-03-07 14:20:00,79.19,79.19,79.03,79.11,6947.0,65.4104,65.4104,65.2782,65.3443,6947.0
2016-03-07 14:25:00,79.22,79.26,79.13,79.18,6340.0,65.4351,65.4682,65.3608,65.4021,6340.0
2016-03-07 14:30:00,79.11,79.22,79.08,79.08,5706.0,65.3443,65.4351,65.3195,65.3195,5706.0
2016-03-07 14:35:00,79.08,79.13,79.04,79.05,14166.0,65.3195,65.3608,65.2865,65.2947,14166.0
2016-03-07 14:40:00,79.09,79.12,79.02,79.08,8770.0,65.3278,65.3525,65.2699,65.3195,8770.0
2016-03-07 14:45:00,79.08,79.32,79.07,79.21,8246.0,65.3195,65.5177,65.3112,65.4269,8246.0
2016-03-07 14:50:00,79.3,79.42,79.23,79.34,8687.0,65.5012,65.6003,65.4434,65.5343,8687.0
2016-03-07 14:55:00,79.4,79.41,79.21,79.27,12797.0,65.5838,65.5921,65.4269,65.4764,12797.0
2016-03-07 15:00:00,79.25,79.32,79.14,79.18,13493.0,65.4599,65.5177,65.3691,65.4021,13493.0
2016-03-07 15:05:00,79.14,79.38,79.1,79.38,10281.0,65.3691,65.5673,65.336,65.5673,10281.0
2016-03-07 15:10:00,79.41,79.96,79.36,79.84,31766.0,65.5921,66.0464,65.5508,65.9473,31766.0
2016-03-07 15:15:00,79.81,79.86,79.74,79.83,10600.0,65.9225,65.9638,65.8647,65.939,10600.0
2016-03-07 15:20:00,79.85,79.85,79.64,79.81,9786.0,65.9555,65.9555,65.7821,65.9225,9786.0
2016-03-07 15:25:00,79.83,79.99,79.8,79.92,35775.0,65.939,66.0712,65.9142,66.0133,35775.0
2016-03-07 15:30:00,79.93,79.98,79.63,79.72,23011.0,66.0216,66.0629,65.7738,65.8481,23011.0
2016-03-07 15:35:00,79.77,79.99,79.76,79.94,13211.0,65.8894,66.0712,65.8812,66.0299,13211.0
2016-03-07 15:40:00,79.95,79.96,79.82,79.87,16406.0,66.0381,66.0464,65.9307,65.972,16406.0
2016-03-07 15:45:00,79.86,79.86,79.65,79.72,36865.0,65.9638,65.9638,65.7903,65.8481,36865.0
2016-03-07 15:50:00,79.71,79.74,79.47,79.5,64158.0,65.8399,65.8647,65.6416,65.6664,64158.0
2016-03-07 15:55:00,79.5,79.72,79.34,79.51,142217.0,65.6664,65.8481,65.5343,65.6747,142217.0
2016-03-08 09:30:00,79.37,79.56,79.01,79.18,14037.0,65.559,65.716,65.2617,65.4021,14037.0
2016-03-08 09:35:00,79.18,79.72,78.98,79.44,10222.0,65.4021,65.8481,65.2369,65.6169,10222.0
2016-03-08 09:40:00,79.49,79.49,78.68,78.69,11797.0,65.6582,65.6582,64.9891,64.9974,11797.0
2016-03-08 09:45:00,78.85,79.13,78.7,79.04,13238.0,65.1295,65.3608,65.0056,65.2865,13238.0
2016-03-08 09:50:00,78.99,79.05,78.48,78.61,10770.0,65.2452,65.2947,64.8239,64.9313,10770.0
2016-03-08 09:55:00,78.6,78.6,78.03,78.06,11185.0,64.923,64.923,64.4522,64.477,11185.0
2016-03-08 10:00:00,78.13,79.17,78.07,79.12,36309.0,64.5348,65.3938,64.4852,65.3525,36309.0
2016-03-08 10:05:00,79.12,79.24,78.61,78.61,11664.0,65.3525,65.4517,64.9313,64.9313,11664.0
2016-03-08 10:10:00,78.59,78.62,78.36,78.47,9576.0,64.9148,64.9395,64.7248,64.8156,9576.0
2016-03-08 10:15:00,78.5,78.5,78.18,78.19,7657.0,64.8404,64.8404,64.5761,64.5844,7657.0
2016-03-08 10:20:00,78.2,78.51,78.19,78.43,10224.0,64.5926,64.8487,64.5844,64.7826,10224.0
2016-03-08 10:25:00,78.34,78.67,78.34,78.65,17372.0,64.7083,64.9808,64.7083,64.9643,17372.0
2016-03-08 10:30:00,78.62,78.62,78.41,78.5,23000.0,64.9395,64.9395,64.7661,64.8404,23000.0
2016-03-08 10:35:00,78.53,78.53,78.19,78.26,9075.0,64.8652,64.8652,64.5844,64.6422,9075.0
2016-03-08 10:40:00,78.27,78.38,78.19,78.22,8208.0,64.6504,64.7413,64.5844,64.6091,8208.0
2016-03-08 10:45:00,78.17,78.27,78.09,78.17,505950.0,64.5678,64.6504,64.5018,64.5678,505950.0
2016-03-08 10:50:00,78.16,78.21,78.04,78.09,15864.0,64.5596,64.6009,64.4605,64.5018,15864.0
2016-03-08 10:55:00,78.09,78.09,77.83,77.84,10233.0,64.5018,64.5018,64.287,64.2953,10233.0
2016-03-08 11:00:00,77.84,78.15,77.84,78.15,5895.0,64.2953,64.5513,64.2953,64.5513,5895.0
2016-03-08 11:05:00,78.15,78.46,78.1,78.36,865506.0,64.5513,64.8074,64.51,64.7248,865506.0
2016-03-08 11:10:00,78.41,78.55,78.36,78.5,11478.0,64.7661,64.8817,64.7248,64.8404,11478.0
2016-03-08 11:15:00,78.52,78.82,78.52,78.77,5274.0,64.8569,65.1047,64.8569,65.0634,5274.0
2016-03-08 11:20:00,78.77,78.77,78.11,78.28,16475.0,65.0634,65.0634,64.5183,64.6587,16475.0
2016-03-08 11:25:00,78.23,78.59,78.08,78.57,17486.0,64.6174,64.9148,64.4935,64.8982,17486.0
2016-03-08 11:30:00,78.64,78.64,78.31,78.31,19942.0,64.9561,64.9561,64.6835,64.6835,19942.0
2016-03-08 11:35:00,78.22,78.3,78.11,78.24,8260.0,64.6091,64.6752,64.5183,64.6257,8260.0
2016-03-08 11:40:00,78.24,78.31,78.03,78.11,16870.0,64.6257,64.6835,64.4522,64.5183,16870.0
2016-03-08 11:45:00,78.11,78.16,78.0,78.0,5894.0,64.5183,64.5596,64.4274,64.4274,5894.0
2016-03-08 11:50:00,77.93,78.12,77.93,78.04,10370.0,64.3696,64.5265,64.3696,64.4605,10370.0
2016-03-08 11:55:00,78.03,78.07,77.92,77.94,4294.0,64.4522,64.4852,64.3613,64.3779,4294.0
2016-03-08 12:00:00,77.86,78.12,77.86,77.9,27555.0,64.3118,64.5265,64.3118,64.3448,27555.0
2016-03-08 12:05:00,77.9,78.04,77.9,78.0,10036.0,64.3448,64.4605,64.3448,64.4274,10036.0
2016-03-08 12:10:00,78.0,78.1,77.88,77.88,11023.0,64.4274,64.51,64.3283,64.3283,11023.0
2016-03-08 12:15:00,77.88,78.03,77.88,78.03,13589.0,64.3283,64.4522,64.3283,64.4522,13589.0
2016-03-08 12:20:00,77.99,78.05,77.87,77.95,10742.0,64.4192,64.4687,64.3201,64.3861,10742.0
2016-03-08 12:25:00,77.83,77.96,77.77,77.95,6730.0,64.287,64.3944,64.2375,64.3861,6730.0
2016-03-08 12:30:00,78.01,78.05,77.8,77.8,19771.0,64.4357,64.4687,64.2622,64.2622,19771.0
2016-03-08 12:35:00,77.83,78.0,77.81,77.98,7700.0,64.287,64.4274,64.2705,64.4109,7700.0
2016-03-08 12:40:00,77.92,78.05,77.91,78.0,12234.0,64.3613,64.4687,64.3531,64.4274,12234.0
2016-03-08 12:45:00,78.04,78.05,77.86,77.95,9515.0,64.4605,64.4687,64.3118,64.3861,9515.0
2016-03-08 12:50:00,77.93,77.97,77.9,77.91,2500.0,64.3696,64.4026,64.3448,64.3531,2500.0
2016-03-08 12:55:00,77.96,78.0,77.9,77.99,4684.0,64.3944,64.4274,64.3448,64.4192,4684.0
2016-03-08 13:00:00,78.03,78.05,77.94,78.04,4066.0,64.4522,64.4687,64.3779,64.4605,4066.0
2016-03-08 13:05:00,78.02,78.04,77.98,78.03,2916.0,64.4439,64.4605,64.4109,64.4522,2916.0
2016-03-08 13:10:00,78.0,78.03,77.91,77.99,6417.0,64.4274,64.4522,64.3531,64.4192,6417.0
2016-03-08 13:15:00,77.95,78.07,77.92,78.07,18547.0,64.3861,64.4852,64.3613,64.4852,18547.0
2016-03-08 13:20:00,78.06,78.06,77.9,77.98,9916.0,64.477,64.477,64.3448,64.4109,9916.0
2016-03-08 13:25:00,78.0,78.02,77.9,77.95,6902.0,64.4274,64.4439,64.3448,64.3861,6902.0
2016-03-08 13:30:00,77.95,77.96,77.8,77.8,5000.0,64.3861,64.3944,64.2622,64.2622,5000.0
2016-03-08 13:35:00,77.8,77.99,77.8,77.99,4711.0,64.2622,64.4192,64.2622,64.4192,4711.0
2016-03-08 13:40:00,77.98,78.0,77.95,77.99,9989.0,64.4109,64.4274,64.3861,64.4192,9989.0
2016-03-08 13:45:00,78.0,78.0,77.78,77.78,8495.0,64.4274,64.4274,64.2457,64.2457,8495.0
2016-03-08 13:50:00,77.79,77.86,77.78,77.79,4631.0,64.254,64.3118,64.2457,64.254,4631.0
2016-03-08 13:55:00,77.87,77.87,77.67,77.67,12416.0,64.3201,64.3201,64.1549,64.1549,12416.0
2016-03-08 14:00:00,77.72,77.72,77.11,77.12,75137.0,64.1962,64.1962,63.6923,63.7006,75137.0
2016-03-08 14:05:00,77.2,77.34,76.63,77.23,2528583.0,63.7666,63.8823,63.2958,63.7914,2528583.0
2016-03-08 14:10:00,77.18,77.31,77.0,77.22,28611.0,63.7501,63.8575,63.6014,63.7832,28611.0
2016-03-08 14:15:00,77.17,77.42,77.12,77.25,100944.0,63.7419,63.9484,63.7006,63.8079,100944.0
2016-03-08 14:20:00,77.24,77.25,76.85,76.9,26442.0,63.7997,63.8079,63.4775,63.5188,26442.0
2016-03-08 14:25:00,76.9,77.0,76.88,76.91,17983.0,63.5188,63.6014,63.5023,63.5271,17983.0
2016-03-08 14:30:00,76.94,77.01,76.88,76.95,28761.0,63.5519,63.6097,63.5023,63.5601,28761.0
2016-03-08 14:35:00,76.92,76.95,76.66,76.66,26144.0,63.5354,63.5601,63.3206,63.3206,26144.0
2016-03-08 14:40:00,76.66,76.66,76.21,76.49,39923.0,63.3206,63.3206,62.9489,63.1802,39923.0
2016-03-08 14:45:00,76.49,76.81,76.46,76.58,18642.0,63.1802,63.4445,63.1554,63.2545,18642.0
2016-03-08 14:50:00,76.52,76.61,76.23,76.34,6533.0,63.205,63.2793,62.9654,63.0563,6533.0
2016-03-08 14:55:00,76.33,76.58,76.25,76.52,34234.0,63.048,63.2545,62.9819,63.205,34234.0
2016-03-08 15:00:00,76.54,76.6,76.43,76.45,13953.0,63.2215,63.271,63.1306,63.1471,13953.0
2016-03-08 15:05:00,76.45,76.54,76.45,76.48,20964.0,63.1471,63.2215,63.1471,63.1719,20964.0
2016-03-08 15:10:00,76.48,76.68,76.45,76.68,54023.0,63.1719,63.3371,63.1471,63.3371,54023.0
2016-03-08 15:15:00,76.67,76.67,76.45,76.5,24810.0,63.3289,63.3289,63.1471,63.1884,24810.0
2016-03-08 15:20:00,76.5,76.53,76.45,76.49,38997.0,63.1884,63.2132,63.1471,63.1802,38997.0
2016-03-08 15:25:00,76.51,76.53,76.45,76.45,52947.0,63.1967,63.2132,63.1471,63.1471,52947.0
2016-03-08 15:30:00,76.45,76.5,76.26,76.28,45020.0,63.1471,63.1884,62.9902,63.0067,45020.0
2016-03-08 15:35:00,76.29,76.36,76.07,76.13,43287.0,63.015,63.0728,62.8333,62.8828,43287.0
2016-03-08 15:40:00,76.07,76.3,75.96,76.09,47814.0,62.8333,63.0232,62.7424,62.8498,47814.0
2016-03-08 15:45:00,76.09,76.41,76.09,76.24,61709.0,62.8498,63.1141,62.8498,62.9737,61709.0
2016-03-08 15:50:00,76.24,76.33,76.02,76.03,83656.0,62.9737,63.048,62.792,62.8002,83656.0
2016-03-08 15:55:00,76.04,76.38,76.03,76.36,149577.0,62.8085,63.0893,62.8002,63.0728,149577.0
2016-03-09 09:30:00,76.97,77.28,76.72,77.21,23629.0,63.5767,63.8327,63.3702,63.7749,23629.0
2016-03-09 09:35:00,77.27,77.39,76.76,76.77,52641.0,63.8245,63.9236,63.4032,63.4115,52641.0
2016-03-09 09:40:00,76.84,77.0,76.65,76.97,21954.0,63.4693,63.6014,63.3123,63.5767,21954.0
2016-03-09 09:45:00,76.98,76.99,76.75,76.87,8827.0,63.5849,63.5932,63.3949,63.4941,8827.0
2016-03-09 09:50:00,76.77,76.99,76.74,76.86,16514.0,63.4115,63.5932,63.3867,63.4858,16514.0
2016-03-09 09:55:00,76.94,77.09,76.81,77.0,11816.0,63.5519,63.6758,63.4445,63.6014,11816.0
2016-03-09 10:00:00,77.03,77.03,76.53,76.83,13708.0,63.6262,63.6262,63.2132,63.461,13708.0
2016-03-09 10:05:00,76.83,76.83,76.54,76.76,7890.0,63.461,63.461,63.2215,63.4032,7890.0
2016-03-09 10:10:00,76.76,76.86,76.62,76.8,6007.0,63.4032,63.4858,63.2876,63.4362,6007.0
2016-03-09 10:15:00,76.8,76.95,76.73,76.76,6635.0,63.4362,63.5601,63.3784,63.4032,6635.0
2016-03-09 10:20:00,76.8,77.4,76.75,77.17,33041.0,63.4362,63.9318,63.3949,63.7419,33041.0
2016-03-09 10:25:00,77.17,77.23,76.92,77.06,9129.0,63.7419,63.7914,63.5354,63.651,9129.0
2016-03-09 10:30:00,77.08,77.27,77.02,77.14,13770.0,63.6675,63.8245,63.618,63.7171,13770.0
2016-03-09 10:35:00,77.18,77.5,77.18,77.31,7123.0,63.7501,64.0144,63.7501,63.8575,7123.0
2016-03-09 10:40:00,77.39,77.45,77.14,77.14,8324.0,63.9236,63.9731,63.7171,63.7171,8324.0
2016-03-09 10:45:00,77.16,77.18,76.93,76.95,25083.0,63.7336,63.7501,63.5436,63.5601,25083.0
2016-03-09 10:50:00,76.82,76.88,76.63,76.81,30100.0,63.4528,63.5023,63.2958,63.4445,30100.0
2016-03-09 10:55:00,76.84,76.93,76.78,76.9,5387.0,63.4693,63.5436,63.4197,63.5188,5387.0
2016-03-09 11:00:00,76.94,77.11,76.82,76.82,14267.0,63.5519,63.6923,63.4528,63.4528,14267.0
2016-03-09 11:05:00,76.93,77.0,76.77,76.97,6222.0,63.5436,63.6014,63.4115,63.5767,6222.0
2016-03-09 11:10:00,76.97,77.08,76.86,76.98,21698.0,63.5767,63.6675,63.4858,63.5849,21698.0
2016-03-09 11:15:00,76.95,77.11,76.89,77.04,56805.0,63.5601,63.6923,63.5106,63.6345,56805.0
2016-03-09 11:20:00,77.04,77.22,77.0,77.22,5664.0,63.6345,63.7832,63.6014,63.7832,5664.0
2016-03-09 11:25:00,77.31,77.44,77.18,77.18,17300.0,63.8575,63.9649,63.7501,63.7501,17300.0
2016-03-09 11:30:00,77.18,77.22,76.89,76.98,10201.0,63.7501,63.7832,63.5106,63.5849,10201.0
2016-03-09 11:35:00,76.93,77.06,76.92,77.03,6857.0,63.5436,63.651,63.5354,63.6262,6857.0
2016-03-09 11:40:00,77.03,77.06,76.83,76.94,5876.0,63.6262,63.651,63.461,63.5519,5876.0
2016-03-09 11:45:00,76.95,77.0,76.88,76.97,8950.0,63.5601,63.6014,63.5023,63.5767,8950.0
2016-03-09 11:50:00,76.97,77.0,76.84,76.97,15583.0,63.5767,63.6014,63.4693,63.5767,15583.0
2016-03-09 11:55:00,76.99,77.05,76.93,77.01,15706.0,63.5932,63.6427,63.5436,63.6097,15706.0
2016-03-09 12:00:00,77.05,77.05,76.85,76.95,4594.0,63.6427,63.6427,63.4775,63.5601,4594.0
2016-03-09 12:05:00,76.86,76.99,76.86,76.99,3700.0,63.4858,63.5932,63.4858,63.5932,3700.0
2016-03-09 12:10:00,76.97,77.0,76.91,76.98,16700.0,63.5767,63.6014,63.5271,63.5849,16700.0
2016-03-09 12:15:00,76.98,76.99,76.91,76.99,4722.0,63.5849,63.5932,63.5271,63.5932,4722.0
2016-03-09 12:20:00,76.98,77.0,76.9,76.98,7450.0,63.5849,63.6014,63.5188,63.5849,7450.0
2016-03-09 12:25:00,76.97,76.98,76.92,76.98,2342.0,63.5767,63.5849,63.5354,63.5849,2342.0
2016-03-09 12:30:00,76.98,77.0,76.9,76.91,8105.0,63.5849,63.6014,63.5188,63.5271,8105.0
2016-03-09 12:35:00,76.93,76.94,76.83,76.91,7704.0,63.5436,63.5519,63.461,63.5271,7704.0
2016-03-09 12:40:00,76.94,76.96,76.84,76.89,7723.0,63.5519,63.5684,63.4693,63.5106,7723.0
2016-03-09 12:45:00,76.8,76.94,76.71,76.71,6000.0,63.4362,63.5519,63.3619,63.3619,6000.0
2016-03-09 12:50:00,76.71,76.85,76.55,76.76,8372.0,63.3619,63.4775,63.2297,63.4032,8372.0
2016-03-09 12:55:00,76.79,76.95,76.76,76.81,18848.0,63.428,63.5601,63.4032,63.4445,18848.0
2016-03-09 13:00:00,76.81,77.0,76.73,76.95,33775.0,63.4445,63.6014,63.3784,63.5601,33775.0
2016-03-09 13:05:00,76.94,76.94,76.75,76.79,5809.0,63.5519,63.5519,63.3949,63.428,5809.0
2016-03-09 13:10:00,76.79,77.01,76.79,77.0,6328.0,63.428,63.6097,63.428,63.6014,6328.0
2016-03-09 13:15:00,76.96,76.98,76.84,76.9,7766.0,63.5684,63.5849,63.4693,63.5188,7766.0
2016-03-09 13:20:00,76.93,76.95,76.79,76.81,7905.0,63.5436,63.5601,63.428,63.4445,7905.0
2016-03-09 13:25:00,76.82,76.83,76.74,76.82,10287.0,63.4528,63.461,63.3867,63.4528,10287.0
2016-03-09 13:30:00,76.81,76.92,76.75,76.76,8934.0,63.4445,63.5354,63.3949,63.4032,8934.0
2016-03-09 13:35:00,76.77,76.87,76.72,76.8,30865.0,63.4115,63.4941,63.3702,63.4362,30865.0
2016-03-09 13:40:00,76.82,76.95,76.78,76.95,8407.0,63.4528,63.5601,63.4197,63.5601,8407.0
2016-03-09 13:45:00,76.96,76.99,76.85,76.94,12286.0,63.5684,63.5932,63.4775,63.5519,12286.0
2016-03-09 13:50:00,76.91,76.92,76.79,76.85,47194.0,63.5271,63.5354,63.428,63.4775,47194.0
2016-03-09 13:55:00,76.88,76.9,76.79,76.84,76805.0,63.5023,63.5188,63.428,63.4693,76805.0
2016-03-09 14:00:00,76.87,76.89,76.57,76.78,45599.0,63.4941,63.5106,63.2463,63.4197,45599.0
2016-03-09 14:05:00,76.77,76.86,76.69,76.75,26836.0,63.4115,63.4858,63.3454,63.3949,26836.0
2016-03-09 14:10:00,76.73,76.75,76.49,76.66,40438.0,63.3784,63.3949,63.1802,63.3206,40438.0
2016-03-09 14:15:00,76.65,76.73,76.53,76.55,40566.0,63.3123,63.3784,63.2132,63.2297,40566.0
2016-03-09 14:20:00,76.56,76.62,76.48,76.55,20859.0,63.238,63.2876,63.1719,63.2297,20859.0
2016-03-09 14:25:00,76.54,76.75,76.49,76.64,54921.0,63.2215,63.3949,63.1802,63.3041,54921.0
2016-03-09 14:30:00,76.67,76.69,76.57,76.69,7580.0,63.3289,63.3454,63.2463,63.3454,7580.0
2016-03-09 14:35:00,76.7,76.71,76.53,76.66,32792.0,63.3536,63.3619,63.2132,63.3206,32792.0
2016-03-09 14:40:00,76.67,76.75,76.54,76.63,67368.0,63.3289,63.3949,63.2215,63.2958,67368.0
2016-03-09 14:45:00,76.64,76.74,76.58,76.68,31009.0,63.3041,63.3867,63.2545,63.3371,31009.0
2016-03-09 14:50:00,76.64,76.67,76.51,76.65,27316.0,63.3041,63.3289,63.1967,63.3123,27316.0
2016-03-09 14:55:00,76.67,76.78,76.55,76.67,54619.0,63.3289,63.4197,63.2297,63.3289,54619.0
2016-03-09 15:00:00,76.65,76.68,76.58,76.58,8159.0,63.3123,63.3371,63.2545,63.2545,8159.0
2016-03-09 15:05:00,76.58,76.6,76.55,76.57,8897.0,63.2545,63.271,63.2297,63.2463,8897.0
2016-03-09 15:10:00,76.55,76.55,76.3,76.32,25421.0,63.2297,63.2297,63.0232,63.0398,25421.0
2016-03-09 15:15:00,76.29,76.32,76.12,76.15,43273.0,63.015,63.0398,62.8746,62.8993,43273.0
2016-03-09 15:20:00,76.14,76.19,75.98,76.19,29588.0,62.8911,62.9324,62.7589,62.9324,29588.0
2016-03-09 15:25:00,76.23,76.27,76.01,76.05,65853.0,62.9654,62.9985,62.7837,62.8167,65853.0
2016-03-09 15:30:00,76.05,76.2,75.85,76.2,56311.0,62.8167,62.9406,62.6515,62.9406,56311.0
2016-03-09 15:35:00,76.19,76.26,75.9,76.26,48818.0,62.9324,62.9902,62.6928,62.9902,48818.0
2016-03-09 15:40:00,76.26,76.26,76.03,76.09,59938.0,62.9902,62.9902,62.8002,62.8498,59938.0
2016-03-09 15:45:00,76.11,76.16,76.0,76.03,90195.0,62.8663,62.9076,62.7754,62.8002,90195.0
2016-03-09 15:50:00,76.04,76.05,75.66,75.7,116611.0,62.8085,62.8167,62.4946,62.5276,116611.0
2016-03-09 15:55:00,75.71,75.79,75.27,75.73,318436.0,62.5359,62.602,62.1725,62.5524,318436.0
2016-03-10 09:30:00,76.86,77.05,75.91,76.47,71417.0,63.4858,63.6427,62.7011,63.1637,71417.0
2016-03-10 09:35:00,76.52,76.58,75.73,76.11,55777.0,63.205,63.2545,62.5524,62.8663,55777.0
2016-03-10 09:40:00,76.11,76.38,75.85,76.04,46794.0,62.8663,63.0893,62.6515,62.8085,46794.0
2016-03-10 09:45:00,75.94,76.25,75.73,76.09,15675.0,62.7259,62.9819,62.5524,62.8498,15675.0
2016-03-10 09:50:00,76.09,76.19,75.95,76.09,80417.0,62.8498,62.9324,62.7341,62.8498,80417.0
2016-03-10 09:55:00,76.06,76.99,76.01,76.7,30329.0,62.825,63.5932,62.7837,63.3536,30329.0
2016-03-10 10:00:00,76.7,77.04,76.57,76.9,28663.0,63.3536,63.6345,63.2463,63.5188,28663.0
2016-03-10 10:05:00,76.89,76.9,76.31,76.36,27527.0,63.5106,63.5188,63.0315,63.0728,27527.0
2016-03-10 10:10:00,76.36,76.75,76.24,76.56,27565.0,63.0728,63.3949,62.9737,63.238,27565.0
2016-03-10 10:15:00,76.53,76.85,76.23,76.29,15752.0,63.2132,63.4775,62.9654,63.015,15752.0
2016-03-10 10:20:00,76.2,76.53,76.06,76.29,15180.0,62.9406,63.2132,62.825,63.015,15180.0
2016-03-10 10:25:00,76.31,76.47,76.07,76.27,29839.0,63.0315,63.1637,62.8333,62.9985,29839.0
2016-03-10 10:30:00,76.22,76.4,76.18,76.35,67851.0,62.9572,63.1058,62.9241,63.0645,67851.0
2016-03-10 10:35:00,76.35,76.39,75.85,75.99,12692.0,63.0645,63.0976,62.6515,62.7672,12692.0
2016-03-10 10:40:00,76.05,76.22,75.83,76.13,31697.0,62.8167,62.9572,62.635,62.8828,31697.0
2016-03-10 10:45:00,76.23,76.55,76.04,76.24,48829.0,62.9654,63.2297,62.8085,62.9737,48829.0
2016-03-10 10:50:00,76.21,76.24,75.99,76.14,20710.0,62.9489,62.9737,62.7672,62.8911,20710.0
2016-03-10 10:55:00,76.14,76.17,75.89,75.97,20930.0,62.8911,62.9159,62.6846,62.7507,20930.0
2016-03-10 11:00:00,75.92,76.0,75.85,75.9,135814.0,62.7094,62.7754,62.6515,62.6928,135814.0
2016-03-10 11:05:00,75.92,76.0,75.51,75.89,36793.0,62.7094,62.7754,62.3707,62.6846,36793.0
2016-03-10 11:10:00,75.87,76.0,75.67,75.67,31123.0,62.6681,62.7754,62.5029,62.5029,31123.0
2016-03-10 11:15:00,75.68,75.73,75.37,75.37,14951.0,62.5111,62.5524,62.2551,62.2551,14951.0
2016-03-10 11:20:00,75.34,75.37,74.96,75.16,35134.0,62.2303,62.2551,61.9164,62.0816,35134.0
2016-03-10 11:25:00,75.15,75.22,75.04,75.2,27567.0,62.0734,62.1312,61.9825,62.1146,27567.0
2016-03-10 11:30:00,75.2,75.24,75.0,75.09,17734.0,62.1146,62.1477,61.9495,62.0238,17734.0
2016-03-10 11:35:00,75.1,75.56,75.02,75.42,14516.0,62.0321,62.412,61.966,62.2964,14516.0
2016-03-10 11:40:00,75.42,75.76,75.39,75.75,14756.0,62.2964,62.5772,62.2716,62.5689,14756.0
2016-03-10 11:45:00,75.73,76.07,75.72,76.03,45388.0,62.5524,62.8333,62.5442,62.8002,45388.0
2016-03-10 11:50:00,76.03,76.29,75.97,76.1,52683.0,62.8002,63.015,62.7507,62.858,52683.0
2016-03-10 11:55:00,76.1,76.22,75.69,75.7,20620.0,62.858,62.9572,62.5194,62.5276,20620.0
2016-03-10 12:00:00,75.72,75.97,75.69,75.73,9536.0,62.5442,62.7507,62.5194,62.5524,9536.0
2016-03-10 12:05:00,75.76,75.78,75.43,75.43,15618.0,62.5772,62.5937,62.3046,62.3046,15618.0
2016-03-10 12:10:00,75.47,75.57,75.31,75.45,6860.0,62.3377,62.4203,62.2055,62.3211,6860.0
2016-03-10 12:15:00,75.43,75.5,75.33,75.35,6826.0,62.3046,62.3624,62.222,62.2385,6826.0
2016-03-10 12:20:00,75.45,75.49,75.15,75.15,8970.0,62.3211,62.3542,62.0734,62.0734,8970.0
2016-03-10 12:25:00,75.13,75.62,75.12,75.42,23002.0,62.0568,62.4616,62.0486,62.2964,23002.0
2016-03-10 12:30:00,75.43,75.44,75.17,75.29,9208.0,62.3046,62.3129,62.0899,62.189,9208.0
2016-03-10 12:35:00,75.26,75.27,74.93,75.06,20792.0,62.1642,62.1725,61.8916,61.999,20792.0
2016-03-10 12:40:00,75.06,75.14,74.89,75.01,7275.0,61.999,62.0651,61.8586,61.9577,7275.0
2016-03-10 12:45:00,74.92,74.96,74.7,74.84,23711.0,61.8834,61.9164,61.7017,61.8173,23711.0
2016-03-10 12:50:00,74.81,75.01,74.79,74.91,8238.0,61.7925,61.9577,61.776,61.8751,8238.0
2016-03-10 12:55:00,74.91,74.97,74.84,74.85,13976.0,61.8751,61.9247,61.8173,61.8256,13976.0
2016-03-10 13:00:00,74.85,74.98,74.83,74.84,6000.0,61.8256,61.9329,61.809,61.8173,6000.0
2016-03-10 13:05:00,74.89,74.96,74.79,74.87,10015.0,61.8586,61.9164,61.776,61.8421,10015.0
2016-03-10 13:10:00,74.86,74.95,74.78,74.88,15548.0,61.8338,61.9082,61.7677,61.8503,15548.0
2016-03-10 13:15:00,74.9,75.1,74.9,74.94,5092.0,61.8669,62.0321,61.8669,61.8999,5092.0
2016-03-10 13:20:00,74.94,75.14,74.93,75.11,9979.0,61.8999,62.0651,61.8916,62.0403,9979.0
2016-03-10 13:25:00,75.16,75.19,75.03,75.19,8046.0,62.0816,62.1064,61.9742,62.1064,8046.0
2016-03-10 13:30:00,75.22,75.43,75.11,75.42,8925.0,62.1312,62.3046,62.0403,62.2964,8925.0
2016-03-10 13:35:00,75.41,75.44,75.22,75.36,15595.0,62.2881,62.3129,62.1312,62.2468,15595.0
2016-03-10 13:40:00,75.36,75.37,75.15,75.18,10353.0,62.2468,62.2551,62.0734,62.0981,10353.0
2016-03-10 13:45:00,75.18,75.24,75.14,75.22,8501.0,62.0981,62.1477,62.0651,62.1312,8501.0
2016-03-10 13:50:00,75.24,75.32,75.16,75.32,11488.0,62.1477,62.2138,62.0816,62.2138,11488.0
2016-03-10 13:55:00,75.3,75.35,75.04,75.18,10089.0,62.1972,62.2385,61.9825,62.0981,10089.0
2016-03-10 14:00:00,75.12,75.29,75.11,75.11,6502.0,62.0486,62.189,62.0403,62.0403,6502.0
2016-03-10 14:05:00,75.15,75.28,75.02,75.02,18789.0,62.0734,62.1807,61.966,61.966,18789.0
2016-03-10 14:10:00,75.0,75.0,74.86,75.0,9980.0,61.9495,61.9495,61.8338,61.9495,9980.0
2016-03-10 14:15:00,74.98,75.03,74.87,74.98,8469.0,61.9329,61.9742,61.8421,61.9329,8469.0
2016-03-10 14:20:00,74.96,75.24,74.9,75.23,10090.0,61.9164,62.1477,61.8669,62.1394,10090.0
2016-03-10 14:25:00,75.23,75.5,75.19,75.35,11739.0,62.1394,62.3624,62.1064,62.2385,11739.0
2016-03-10 14:30:00,75.34,75.42,75.3,75.36,16653.0,62.2303,62.2964,62.1972,62.2468,16653.0
2016-03-10 14:35:00,75.38,75.49,75.36,75.46,10163.0,62.2633,62.3542,62.2468,62.3294,10163.0
2016-03-10 14:40:00,75.46,75.66,75.44,75.65,9736.0,62.3294,62.4946,62.3129,62.4863,9736.0
2016-03-10 14:45:00,75.6,75.84,75.56,75.78,9221.0,62.445,62.6433,62.412,62.5937,9221.0
2016-03-10 14:50:00,75.76,75.8,75.59,75.67,10935.0,62.5772,62.6102,62.4368,62.5029,10935.0
2016-03-10 14:55:00,75.67,75.7,75.59,75.59,11169.0,62.5029,62.5276,62.4368,62.4368,11169.0
2016-03-10 15:00:00,75.58,75.69,75.42,75.53,14460.0,62.4285,62.5194,62.2964,62.3872,14460.0
2016-03-10 15:05:00,75.5,75.55,75.38,75.49,9887.0,62.3624,62.4037,62.2633,62.3542,9887.0
2016-03-10 15:10:00,75.45,75.66,75.45,75.66,8101.0,62.3211,62.4946,62.3211,62.4946,8101.0
2016-03-10 15:15:00,75.76,75.93,75.71,75.76,28118.0,62.5772,62.7176,62.5359,62.5772,28118.0
2016-03-10 15:20:00,75.75,75.76,75.57,75.64,10971.0,62.5689,62.5772,62.4203,62.4781,10971.0
2016-03-10 15:25:00,75.65,75.79,75.58,75.72,16879.0,62.4863,62.602,62.4285,62.5442,16879.0
2016-03-10 15:30:00,75.72,75.74,75.6,75.63,37319.0,62.5442,62.5607,62.445,62.4698,37319.0
2016-03-10 15:35:00,75.63,75.65,75.47,75.52,22016.0,62.4698,62.4863,62.3377,62.379,22016.0
2016-03-10 15:40:00,75.54,75.55,75.44,75.44,19600.0,62.3955,62.4037,62.3129,62.3129,19600.0
2016-03-10 15:45:00,75.47,75.59,75.43,75.48,18206.0,62.3377,62.4368,62.3046,62.3459,18206.0
2016-03-10 15:50:00,75.5,75.62,75.5,75.61,33256.0,62.3624,62.4616,62.3624,62.4533,33256.0
2016-03-10 15:55:00,75.62,75.81,75.57,75.78,111028.0,62.4616,62.6185,62.4203,62.5937,111028.0
2016-03-11 09:30:00,76.67,77.0,76.21,76.93,16503.0,63.3289,63.6014,62.9489,63.5436,16503.0
2016-03-11 09:35:00,76.99,77.04,76.74,76.85,18523.0,63.5932,63.6345,63.3867,63.4775,18523.0
2016-03-11 09:40:00,76.93,77.14,76.82,76.92,19770.0,63.5436,63.7171,63.4528,63.5354,19770.0
2016-03-11 09:45:00,77.06,77.22,76.95,77.11,12055.0,63.651,63.7832,63.5601,63.6923,12055.0
2016-03-11 09:50:00,77.16,77.45,77.05,77.33,22253.0,63.7336,63.9731,63.6427,63.874,22253.0
2016-03-11 09:55:00,77.44,77.5,77.11,77.25,18251.0,63.9649,64.0144,63.6923,63.8079,18251.0
2016-03-11 10:00:00,77.28,77.64,77.27,77.64,24383.0,63.8327,64.1301,63.8245,64.1301,24383.0
2016-03-11 10:05:00,77.65,77.71,77.29,77.41,33831.0,64.1383,64.1879,63.841,63.9401,33831.0
2016-03-11 10:10:00,77.44,77.6,77.36,77.55,43992.0,63.9649,64.097,63.8988,64.0557,43992.0
2016-03-11 10:15:00,77.55,77.6,77.39,77.5,32632.0,64.0557,64.097,63.9236,64.0144,32632.0
2016-03-11 10:20:00,77.51,77.55,77.42,77.5,9605.0,64.0227,64.0557,63.9484,64.0144,9605.0
2016-03-11 10:25:00,77.48,77.62,77.48,77.55,9147.0,63.9979,64.1136,63.9979,64.0557,9147.0
2016-03-11 10:30:00,77.58,77.6,77.4,77.5,13970.0,64.0805,64.097,63.9318,64.0144,13970.0
2016-03-11 10:35:00,77.51,77.61,77.5,77.52,14330.0,64.0227,64.1053,64.0144,64.031,14330.0
2016-03-11 10:40:00,77.58,77.61,77.46,77.46,10861.0,64.0805,64.1053,63.9814,63.9814,10861.0
2016-03-11 10:45:00,77.55,77.61,77.47,77.6,15350.0,64.0557,64.1053,63.9897,64.097,15350.0
2016-03-11 10:50:00,77.56,77.68,77.45,77.64,11557.0,64.064,64.1631,63.9731,64.1301,11557.0
2016-03-11 10:55:00,77.69,77.83,77.69,77.76,12395.0,64.1714,64.287,64.1714,64.2292,12395.0
2016-03-11 11:00:00,77.74,77.92,77.59,77.92,11686.0,64.2127,64.3613,64.0888,64.3613,11686.0
2016-03-11 11:05:00,77.92,78.35,77.86,78.28,38515.0,64.3613,64.7165,64.3118,64.6587,38515.0
2016-03-11 11:10:00,78.33,78.35,78.0,78.0,29243.0,64.7,64.7165,64.4274,64.4274,29243.0
2016-03-11 11:15:00,78.01,78.12,77.99,78.12,18353.0,64.4357,64.5265,64.4192,64.5265,18353.0
2016-03-11 11:20:00,78.12,78.21,77.97,78.0,10890.0,64.5265,64.6009,64.4026,64.4274,10890.0
2016-03-11 11:25:00,78.02,78.08,78.0,78.02,27030.0,64.4439,64.4935,64.4274,64.4439,27030.0
2016-03-11 11:30:00,78.09,78.37,78.06,78.35,12202.0,64.5018,64.733,64.477,64.7165,12202.0
2016-03-11 11:35:00,78.37,78.57,78.29,78.31,23749.0,64.733,64.8982,64.667,64.6835,23749.0
2016-03-11 11:40:00,78.32,78.42,78.25,78.31,14128.0,64.6917,64.7743,64.6339,64.6835,14128.0
2016-03-11 11:45:00,78.31,78.32,78.14,78.15,16100.0,64.6835,64.6917,64.5431,64.5513,16100.0
2016-03-11 11:50:00,78.18,78.41,78.18,78.39,13178.0,64.5761,64.7661,64.5761,64.7496,13178.0
2016-03-11 11:55:00,78.37,78.39,78.08,78.12,10696.0,64.733,64.7496,64.4935,64.5265,10696.0
2016-03-11 12:00:00,78.17,78.33,78.08,78.33,11980.0,64.5678,64.7,64.4935,64.7,11980.0
2016-03-11 12:05:00,78.38,78.38,78.18,78.38,9965.0,64.7413,64.7413,64.5761,64.7413,9965.0
2016-03-11 12:10:00,78.38,78.49,78.33,78.47,13045.0,64.7413,64.8322,64.7,64.8156,13045.0
2016-03-11 12:15:00,78.43,78.53,78.25,78.53,24922.0,64.7826,64.8652,64.6339,64.8652,24922.0
2016-03-11 12:20:00,78.5,78.55,78.34,78.38,9200.0,64.8404,64.8817,64.7083,64.7413,9200.0
2016-03-11 12:25:00,78.37,78.51,78.36,78.46,10074.0,64.733,64.8487,64.7248,64.8074,10074.0
2016-03-11 12:30:00,78.47,78.5,78.37,78.42,10583.0,64.8156,64.8404,64.733,64.7743,10583.0
2016-03-11 12:35:00,78.43,78.5,78.41,78.41,8054.0,64.7826,64.8404,64.7661,64.7661,8054.0
2016-03-11 12:40:00,78.45,78.45,78.2,78.21,7780.0,64.7991,64.7991,64.5926,64.6009,7780.0
2016-03-11 12:45:00,78.21,78.32,78.15,78.32,11652.0,64.6009,64.6917,64.5513,64.6917,11652.0
2016-03-11 12:50:00,78.32,78.32,78.22,78.27,14151.0,64.6917,64.6917,64.6091,64.6504,14151.0
2016-03-11 12:55:00,78.24,78.29,78.2,78.26,15274.0,64.6257,64.667,64.5926,64.6422,15274.0
2016-03-11 13:00:00,78.24,78.29,78.17,78.29,7044.0,64.6257,64.667,64.5678,64.667,7044.0
2016-03-11 13:05:00,78.29,78.32,78.24,78.32,7050.0,64.667,64.6917,64.6257,64.6917,7050.0
2016-03-11 13:10:00,78.28,78.32,78.25,78.3,6220.0,64.6587,64.6917,64.6339,64.6752,6220.0
2016-03-11 13:15:00,78.29,78.36,78.23,78.26,9508.0,64.667,64.7248,64.6174,64.6422,9508.0
2016-03-11 13:20:00,78.26,78.36,78.23,78.26,10748.0,64.6422,64.7248,64.6174,64.6422,10748.0
2016-03-11 13:25:00,78.29,78.47,78.29,78.47,6383.0,64.667,64.8156,64.667,64.8156,6383.0
2016-03-11 13:30:00,78.47,78.53,78.45,78.48,10962.0,64.8156,64.8652,64.7991,64.8239,10962.0
2016-03-11 13:35:00,78.48,78.51,78.39,78.48,10680.0,64.8239,64.8487,64.7496,64.8239,10680.0
2016-03-11 13:40:00,78.5,78.64,78.49,78.62,14825.0,64.8404,64.9561,64.8322,64.9395,14825.0
2016-03-11 13:45:00,78.61,78.69,78.57,78.61,11583.0,64.9313,64.9974,64.8982,64.9313,11583.0
2016-03-11 13:50:00,78.57,78.83,78.51,78.8,12934.0,64.8982,65.113,64.8487,65.0882,12934.0
2016-03-11 13:55:00,78.87,78.96,78.75,78.79,15705.0,65.146,65.2204,65.0469,65.08,15705.0
2016-03-11 14:00:00,78.84,78.98,78.84,78.94,16382.0,65.1213,65.2369,65.1213,65.2039,16382.0
2016-03-11 14:05:00,78.91,79.11,78.87,79.04,31407.0,65.1791,65.3443,65.146,65.2865,31407.0
2016-03-11 14:10:00,79.08,79.12,78.99,79.08,17104.0,65.3195,65.3525,65.2452,65.3195,17104.0
2016-03-11 14:15:00,79.08,79.12,78.96,79.0,16578.0,65.3195,65.3525,65.2204,65.2534,16578.0
2016-03-11 14:20:00,78.97,79.17,78.94,79.13,14075.0,65.2286,65.3938,65.2039,65.3608,14075.0
2016-03-11 14:25:00,79.17,79.27,79.06,79.27,13302.0,65.3938,65.4764,65.303,65.4764,13302.0
2016-03-11 14:30:00,79.28,79.28,78.89,79.05,33648.0,65.4847,65.4847,65.1626,65.2947,33648.0
2016-03-11 14:35:00,79.09,79.15,79.0,79.03,25327.0,65.3278,65.3773,65.2534,65.2782,25327.0
2016-03-11 14:40:00,79.02,79.07,78.91,78.98,19360.0,65.2699,65.3112,65.1791,65.2369,19360.0
2016-03-11 14:45:00,78.98,79.31,78.97,79.19,35000.0,65.2369,65.5095,65.2286,65.4104,35000.0
2016-03-11 14:50:00,79.19,79.25,79.15,79.16,13608.0,65.4104,65.4599,65.3773,65.3856,13608.0
2016-03-11 14:55:00,79.22,79.22,78.96,79.0,9960.0,65.4351,65.4351,65.2204,65.2534,9960.0
2016-03-11 15:00:00,79.01,79.11,78.94,79.04,8302.0,65.2617,65.3443,65.2039,65.2865,8302.0
2016-03-11 15:05:00,79.11,79.15,79.05,79.09,11512.0,65.3443,65.3773,65.2947,65.3278,11512.0
2016-03-11 15:10:00,79.04,79.17,79.04,79.08,33579.0,65.2865,65.3938,65.2865,65.3195,33579.0
2016-03-11 15:15:00,79.07,79.1,78.91,79.04,20420.0,65.3112,65.336,65.1791,65.2865,20420.0
2016-03-11 15:20:00,79.08,79.2,79.04,79.11,30340.0,65.3195,65.4186,65.2865,65.3443,30340.0
2016-03-11 15:25:00,79.11,79.17,79.0,79.06,30930.0,65.3443,65.3938,65.2534,65.303,30930.0
2016-03-11 15:30:00,79.05,79.18,79.0,79.01,29831.0,65.2947,65.4021,65.2534,65.2617,29831.0
2016-03-11 15:35:00,79.01,79.08,78.9,79.0,20697.0,65.2617,65.3195,65.1708,65.2534,20697.0
2016-03-11 15:40:00,78.96,79.13,78.88,79.13,42565.0,65.2204,65.3608,65.1543,65.3608,42565.0
2016-03-11 15:45:00,79.13,79.23,78.97,78.99,30612.0,65.3608,65.4434,65.2286,65.2452,30612.0
2016-03-11 15:50:00,78.99,79.08,78.97,79.06,27604.0,65.2452,65.3195,65.2286,65.303,27604.0
2016-03-11 15:55:00,79.07,79.15,78.89,79.0,101243.0,65.3112,65.3773,65.1626,65.2534,101243.0
2016-03-14 09:30:00,78.31,78.8,78.24,78.76,27402.0,64.6835,65.0882,64.6257,65.0552,27402.0
2016-03-14 09:35:00,78.92,79.13,78.64,79.08,27588.0,65.1873,65.3608,64.9561,65.3195,27588.0
2016-03-14 09:40:00,79.01,79.41,78.95,79.25,25658.0,65.2617,65.5921,65.2121,65.4599,25658.0
2016-03-14 09:45:00,79.26,79.31,78.92,78.95,11349.0,65.4682,65.5095,65.1873,65.2121,11349.0
2016-03-14 09:50:00,78.96,79.15,78.85,78.92,19668.0,65.2204,65.3773,65.1295,65.1873,19668.0
2016-03-14 09:55:00,78.92,79.21,78.91,79.18,8743.0,65.1873,65.4269,65.1791,65.4021,8743.0
2016-03-14 10:00:00,79.23,79.31,79.13,79.28,5200.0,65.4434,65.5095,65.3608,65.4847,5200.0
2016-03-14 10:05:00,79.28,79.49,79.22,79.45,7654.0,65.4847,65.6582,65.4351,65.6251,7654.0
2016-03-14 10:10:00,79.48,79.79,79.43,79.79,9779.0,65.6499,65.906,65.6086,65.906,9779.0
2016-03-14 10:15:00,79.8,79.95,79.72,79.9,7300.0,65.9142,66.0381,65.8481,65.9968,7300.0
2016-03-14 10:20:00,79.95,80.04,79.51,79.52,14360.0,66.0381,66.1125,65.6747,65.6829,14360.0
2016-03-14 10:25:00,79.52,79.75,79.5,79.54,8992.0,65.6829,65.8729,65.6664,65.6995,8992.0
2016-03-14 10:30:00,79.6,79.66,79.54,79.57,6102.0,65.749,65.7986,65.6995,65.7242,6102.0
2016-03-14 10:35:00,79.6,79.6,79.49,79.58,16138.0,65.749,65.749,65.6582,65.7325,16138.0
2016-03-14 10:40:00,79.54,79.65,79.51,79.58,8990.0,65.6995,65.7903,65.6747,65.7325,8990.0
2016-03-14 10:45:00,79.59,79.64,79.53,79.58,12402.0,65.7408,65.7821,65.6912,65.7325,12402.0
2016-03-14 10:50:00,79.6,79.77,79.5,79.63,29008.0,65.749,65.8894,65.6664,65.7738,29008.0
2016-03-14 10:55:00,79.7,79.7,79.55,79.58,24411.0,65.8316,65.8316,65.7077,65.7325,24411.0
2016-03-14 11:00:00,79.58,79.66,79.55,79.64,12940.0,65.7325,65.7986,65.7077,65.7821,12940.0
2016-03-14 11:05:00,79.58,79.61,79.45,79.51,24699.0,65.7325,65.7573,65.6251,65.6747,24699.0
2016-03-14 11:10:00,79.5,79.53,79.4,79.47,16290.0,65.6664,65.6912,65.5838,65.6416,16290.0
2016-03-14 11:15:00,79.51,79.65,79.49,79.6,14361.0,65.6747,65.7903,65.6582,65.749,14361.0
2016-03-14 11:20:00,79.6,79.63,79.51,79.57,12645.0,65.749,65.7738,65.6747,65.7242,12645.0
2016-03-14 11:25:00,79.55,79.63,79.45,79.46,47774.0,65.7077,65.7738,65.6251,65.6334,47774.0
2016-03-14 11:30:00,79.47,79.54,79.42,79.5,7368.0,65.6416,65.6995,65.6003,65.6664,7368.0
2016-03-14 11:35:00,79.49,79.58,79.46,79.53,12686.0,65.6582,65.7325,65.6334,65.6912,12686.0
2016-03-14 11:40:00,79.54,79.64,79.51,79.63,16251.0,65.6995,65.7821,65.6747,65.7738,16251.0
2016-03-14 11:45:00,79.63,79.63,79.55,79.58,9480.0,65.7738,65.7738,65.7077,65.7325,9480.0
2016-03-14 11:50:00,79.58,79.65,79.55,79.55,7091.0,65.7325,65.7903,65.7077,65.7077,7091.0
2016-03-14 11:55:00,79.56,79.56,79.36,79.41,21860.0,65.716,65.716,65.5508,65.5921,21860.0
2016-03-14 12:00:00,79.41,79.44,79.37,79.44,7362.0,65.5921,65.6169,65.559,65.6169,7362.0
2016-03-14 12:05:00,79.46,79.5,79.42,79.43,9149.0,65.6334,65.6664,65.6003,65.6086,9149.0
2016-03-14 12:10:00,79.45,79.47,79.35,79.43,13375.0,65.6251,65.6416,65.5425,65.6086,13375.0
2016-03-14 12:15:00,79.42,79.46,79.36,79.45,8200.0,65.6003,65.6334,65.5508,65.6251,8200.0
2016-03-14 12:20:00,79.45,79.45,79.27,79.41,10126.0,65.6251,65.6251,65.4764,65.5921,10126.0
2016-03-14 12:25:00,79.39,79.39,79.29,79.31,6135.0,65.5756,65.5756,65.493,65.5095,6135.0
2016-03-14 12:30:00,79.34,79.37,79.31,79.34,12083.0,65.5343,65.559,65.5095,65.5343,12083.0
2016-03-14 12:35:00,79.32,79.36,79.22,79.22,20759.0,65.5177,65.5508,65.4351,65.4351,20759.0
2016-03-14 12:40:00,79.2,79.21,79.07,79.07,6569.0,65.4186,65.4269,65.3112,65.3112,6569.0
2016-03-14 12:45:00,79.07,79.13,79.05,79.1,7480.0,65.3112,65.3608,65.2947,65.336,7480.0
2016-03-14 12:50:00,79.09,79.1,79.05,79.07,5233.0,65.3278,65.336,65.2947,65.3112,5233.0
2016-03-14 12:55:00,79.08,79.11,78.97,78.97,13180.0,65.3195,65.3443,65.2286,65.2286,13180.0
2016-03-14 13:00:00,79.0,79.1,78.97,79.08,19300.0,65.2534,65.336,65.2286,65.3195,19300.0
2016-03-14 13:05:00,79.09,79.16,79.05,79.16,10642.0,65.3278,65.3856,65.2947,65.3856,10642.0
2016-03-14 13:10:00,79.17,79.24,79.16,79.16,10038.0,65.3938,65.4517,65.3856,65.3856,10038.0
2016-03-14 13:15:00,79.18,79.35,79.15,79.35,13025.0,65.4021,65.5425,65.3773,65.5425,13025.0
2016-03-14 13:20:00,79.33,79.36,79.23,79.26,9520.0,65.526,65.5508,65.4434,65.4682,9520.0
2016-03-14 13:25:00,79.24,79.35,79.23,79.23,11049.0,65.4517,65.5425,65.4434,65.4434,11049.0
2016-03-14 13:30:00,79.22,79.31,79.19,79.26,7660.0,65.4351,65.5095,65.4104,65.4682,7660.0
2016-03-14 13:35:00,79.26,79.28,79.17,79.23,15086.0,65.4682,65.4847,65.3938,65.4434,15086.0
2016-03-14 13:40:00,79.24,79.42,79.21,79.35,11224.0,65.4517,65.6003,65.4269,65.5425,11224.0
2016-03-14 13:45:00,79.36,79.36,79.21,79.25,5902.0,65.5508,65.5508,65.4269,65.4599,5902.0
2016-03-14 13:50:00,79.22,79.23,79.18,79.2,4464.0,65.4351,65.4434,65.4021,65.4186,4464.0
2016-03-14 13:55:00,79.2,79.21,79.13,79.17,3069.0,65.4186,65.4269,65.3608,65.3938,3069.0
2016-03-14 14:00:00,79.15,79.16,79.06,79.07,12579.0,65.3773,65.3856,65.303,65.3112,12579.0
2016-03-14 14:05:00,79.07,79.15,79.06,79.15,11723.0,65.3112,65.3773,65.303,65.3773,11723.0
2016-03-14 14:10:00,79.15,79.15,79.03,79.05,17034.0,65.3773,65.3773,65.2782,65.2947,17034.0
2016-03-14 14:15:00,79.06,79.07,78.99,79.05,10309.0,65.303,65.3112,65.2452,65.2947,10309.0
2016-03-14 14:20:00,79.06,79.08,78.98,79.07,15275.0,65.303,65.3195,65.2369,65.3112,15275.0
2016-03-14 14:25:00,79.07,79.1,79.03,79.06,11552.0,65.3112,65.336,65.2782,65.303,11552.0
2016-03-14 14:30:00,79.07,79.08,79.02,79.02,10923.0,65.3112,65.3195,65.2699,65.2699,10923.0
2016-03-14 14:35:00,79.02,79.08,78.98,79.08,16693.0,65.2699,65.3195,65.2369,65.3195,16693.0
2016-03-14 14:40:00,79.09,79.11,79.04,79.04,12993.0,65.3278,65.3443,65.2865,65.2865,12993.0
2016-03-14 14:45:00,79.03,79.08,79.02,79.06,13542.0,65.2782,65.3195,65.2699,65.303,13542.0
2016-03-14 14:50:00,79.06,79.06,78.98,79.01,13949.0,65.303,65.303,65.2369,65.2617,13949.0
2016-03-14 14:55:00,79.0,79.05,79.0,79.05,15039.0,65.2534,65.2947,65.2534,65.2947,15039.0
2016-03-14 15:00:00,79.05,79.08,79.02,79.04,12605.0,65.2947,65.3195,65.2699,65.2865,12605.0
2016-03-14 15:05:00,79.03,79.04,78.96,78.98,19518.0,65.2782,65.2865,65.2204,65.2369,19518.0
2016-03-14 15:10:00,78.97,78.98,78.82,78.83,31257.0,65.2286,65.2369,65.1047,65.113,31257.0
2016-03-14 15:15:00,78.83,78.86,78.55,78.56,29082.0,65.113,65.1378,64.8817,64.89,29082.0
2016-03-14 15:20:00,78.57,78.86,78.57,78.79,24314.0,64.8982,65.1378,64.8982,65.08,24314.0
2016-03-14 15:25:00,78.8,78.97,78.78,78.86,18768.0,65.0882,65.2286,65.0717,65.1378,18768.0
2016-03-14 15:30:00,78.87,78.91,78.77,78.77,17519.0,65.146,65.1791,65.0634,65.0634,17519.0
2016-03-14 15:35:00,78.76,78.87,78.73,78.83,26269.0,65.0552,65.146,65.0304,65.113,26269.0
2016-03-14 15:40:00,78.84,78.95,78.76,78.85,25497.0,65.1213,65.2121,65.0552,65.1295,25497.0
2016-03-14 15:45:00,78.84,79.02,78.83,78.96,28512.0,65.1213,65.2699,65.113,65.2204,28512.0
2016-03-14 15:50:00,78.96,78.97,78.9,78.95,22566.0,65.2204,65.2286,65.1708,65.2121,22566.0
2016-03-14 15:55:00,78.96,79.11,78.94,78.96,66359.0,65.2204,65.3443,65.2039,65.2204,66359.0
2016-03-15 09:30:00,78.27,78.6,78.14,78.17,15668.0,64.6504,64.923,64.5431,64.5678,15668.0
2016-03-15 09:35:00,78.02,78.34,77.9,78.29,16375.0,64.4439,64.7083,64.3448,64.667,16375.0
2016-03-15 09:40:00,78.3,78.57,77.97,78.01,18480.0,64.6752,64.8982,64.4026,64.4357,18480.0
2016-03-15 09:45:00,78.0,78.2,77.76,77.91,13027.0,64.4274,64.5926,64.2292,64.3531,13027.0
2016-03-15 09:50:00,77.92,77.93,77.56,77.6,8765.0,64.3613,64.3696,64.064,64.097,8765.0
2016-03-15 09:55:00,77.59,78.02,77.59,77.91,11769.0,64.0888,64.4439,64.0888,64.3531,11769.0
2016-03-15 10:00:00,77.91,78.1,77.84,77.95,7530.0,64.3531,64.51,64.2953,64.3861,7530.0
2016-03-15 10:05:00,77.93,78.29,77.89,77.89,7621.0,64.3696,64.667,64.3366,64.3366,7621.0
2016-03-15 10:10:00,77.99,78.23,77.95,78.03,18988.0,64.4192,64.6174,64.3861,64.4522,18988.0
2016-03-15 10:15:00,78.0,78.04,77.45,77.45,11846.0,64.4274,64.4605,63.9731,63.9731,11846.0
2016-03-15 10:20:00,77.43,77.69,77.3,77.6,12351.0,63.9566,64.1714,63.8492,64.097,12351.0
2016-03-15 10:25:00,77.65,78.05,77.64,77.98,9113.0,64.1383,64.4687,64.1301,64.4109,9113.0
2016-03-15 10:30:00,78.01,78.51,78.01,78.25,30768.0,64.4357,64.8487,64.4357,64.6339,30768.0
2016-03-15 10:35:00,78.25,78.33,78.1,78.26,15421.0,64.6339,64.7,64.51,64.6422,15421.0
2016-03-15 10:40:00,78.28,78.35,78.17,78.34,17193.0,64.6587,64.7165,64.5678,64.7083,17193.0
2016-03-15 10:45:00,78.3,78.35,78.15,78.28,11703.0,64.6752,64.7165,64.5513,64.6587,11703.0
2016-03-15 10:50:00,78.29,78.35,78.03,78.14,25954.0,64.667,64.7165,64.4522,64.5431,25954.0
2016-03-15 10:55:00,78.13,78.21,77.99,78.11,8499.0,64.5348,64.6009,64.4192,64.5183,8499.0
2016-03-15 11:00:00,78.07,78.24,78.05,78.13,15570.0,64.4852,64.6257,64.4687,64.5348,15570.0
2016-03-15 11:05:00,78.09,78.48,78.09,78.44,10686.0,64.5018,64.8239,64.5018,64.7909,10686.0
2016-03-15 11:10:00,78.42,78.43,78.32,78.39,6233.0,64.7743,64.7826,64.6917,64.7496,6233.0
2016-03-15 11:15:00,78.39,78.39,78.11,78.16,5103.0,64.7496,64.7496,64.5183,64.5596,5103.0
2016-03-15 11:20:00,78.16,78.33,78.16,78.28,4435.0,64.5596,64.7,64.5596,64.6587,4435.0
2016-03-15 11:25:00,78.32,78.41,78.2,78.24,5974.0,64.6917,64.7661,64.5926,64.6257,5974.0
2016-03-15 11:30:00,78.18,78.34,78.18,78.28,7062.0,64.5761,64.7083,64.5761,64.6587,7062.0
2016-03-15 11:35:00,78.28,78.36,78.25,78.34,9927.0,64.6587,64.7248,64.6339,64.7083,9927.0
2016-03-15 11:40:00,78.3,78.35,78.24,78.31,7717.0,64.6752,64.7165,64.6257,64.6835,7717.0
2016-03-15 11:45:00,78.31,78.37,78.23,78.23,3700.0,64.6835,64.733,64.6174,64.6174,3700.0
2016-03-15 11:50:00,78.23,78.39,78.23,78.33,5447.0,64.6174,64.7496,64.6174,64.7,5447.0
2016-03-15 11:55:00,78.38,78.38,77.96,77.96,9057.0,64.7413,64.7413,64.3944,64.3944,9057.0
2016-03-15 12:00:00,77.86,78.02,77.81,77.99,5412.0,64.3118,64.4439,64.2705,64.4192,5412.0
2016-03-15 12:05:00,77.99,78.09,77.87,77.9,4502.0,64.4192,64.5018,64.3201,64.3448,4502.0
2016-03-15 12:10:00,77.92,78.11,77.89,77.98,7948.0,64.3613,64.5183,64.3366,64.4109,7948.0
2016-03-15 12:15:00,77.89,78.08,77.88,78.06,7751.0,64.3366,64.4935,64.3283,64.477,7751.0
2016-03-15 12:20:00,78.02,78.17,78.01,78.1,4497.0,64.4439,64.5678,64.4357,64.51,4497.0
2016-03-15 12:25:00,78.09,78.21,78.05,78.15,8625.0,64.5018,64.6009,64.4687,64.5513,8625.0
2016-03-15 12:30:00,78.07,78.22,78.07,78.12,5037.0,64.4852,64.6091,64.4852,64.5265,5037.0
2016-03-15 12:35:00,78.09,78.11,78.02,78.02,4050.0,64.5018,64.5183,64.4439,64.4439,4050.0
2016-03-15 12:40:00,78.05,78.16,78.02,78.03,3760.0,64.4687,64.5596,64.4439,64.4522,3760.0
2016-03-15 12:45:00,78.03,78.14,77.96,78.13,3099.0,64.4522,64.5431,64.3944,64.5348,3099.0
2016-03-15 12:50:00,78.14,78.23,78.07,78.23,5071.0,64.5431,64.6174,64.4852,64.6174,5071.0
2016-03-15 12:55:00,78.23,78.23,78.17,78.17,2008.0,64.6174,64.6174,64.5678,64.5678,2008.0
2016-03-15 13:00:00,78.17,78.17,77.91,77.91,19307.0,64.5678,64.5678,64.3531,64.3531,19307.0
2016-03-15 13:05:00,77.96,78.11,77.95,77.98,3650.0,64.3944,64.5183,64.3861,64.4109,3650.0
2016-03-15 13:10:00,77.97,78.0,77.9,77.97,4711.0,64.4026,64.4274,64.3448,64.4026,4711.0
2016-03-15 13:15:00,77.98,78.0,77.89,77.95,5226.0,64.4109,64.4274,64.3366,64.3861,5226.0
2016-03-15 13:20:00,77.98,78.13,77.96,78.09,3082.0,64.4109,64.5348,64.3944,64.5018,3082.0
2016-03-15 13:25:00,78.09,78.14,78.07,78.11,1555.0,64.5018,64.5431,64.4852,64.5183,1555.0
2016-03-15 13:30:00,78.17,78.24,78.11,78.11,6017.0,64.5678,64.6257,64.5183,64.5183,6017.0
2016-03-15 13:35:00,78.08,78.25,78.07,78.25,7038.0,64.4935,64.6339,64.4852,64.6339,7038.0
2016-03-15 13:40:00,78.17,78.5,78.16,78.45,7264.0,64.5678,64.8404,64.5596,64.7991,7264.0
2016-03-15 13:45:00,78.45,78.45,78.37,78.39,2200.0,64.7991,64.7991,64.733,64.7496,2200.0
2016-03-15 13:50:00,78.32,78.44,78.28,78.41,2700.0,64.6917,64.7909,64.6587,64.7661,2700.0
2016-03-15 13:55:00,78.44,78.45,78.32,78.4,4288.0,64.7909,64.7991,64.6917,64.7578,4288.0
2016-03-15 14:00:00,78.4,78.4,78.27,78.27,4397.0,64.7578,64.7578,64.6504,64.6504,4397.0
2016-03-15 14:05:00,78.26,78.41,78.26,78.37,12086.0,64.6422,64.7661,64.6422,64.733,12086.0
2016-03-15 14:10:00,78.41,78.5,78.34,78.45,7995.0,64.7661,64.8404,64.7083,64.7991,7995.0
2016-03-15 14:15:00,78.48,78.5,78.38,78.39,10609.0,64.8239,64.8404,64.7413,64.7496,10609.0
2016-03-15 14:20:00,78.42,78.43,78.25,78.25,11498.0,64.7743,64.7826,64.6339,64.6339,11498.0
2016-03-15 14:25:00,78.25,78.35,78.25,78.31,4162.0,64.6339,64.7165,64.6339,64.6835,4162.0
2016-03-15 14:30:00,78.31,78.4,78.27,78.4,2640.0,64.6835,64.7578,64.6504,64.7578,2640.0
2016-03-15 14:35:00,78.34,78.37,78.26,78.31,5013.0,64.7083,64.733,64.6422,64.6835,5013.0
2016-03-15 14:40:00,78.26,78.33,78.16,78.25,10782.0,64.6422,64.7,64.5596,64.6339,10782.0
2016-03-15 14:45:00,78.25,78.43,78.22,78.4,8823.0,64.6339,64.7826,64.6091,64.7578,8823.0
2016-03-15 14:50:00,78.4,78.42,78.29,78.32,3129.0,64.7578,64.7743,64.667,64.6917,3129.0
2016-03-15 14:55:00,78.33,78.41,78.33,78.4,2600.0,64.7,64.7661,64.7,64.7578,2600.0
2016-03-15 15:00:00,78.37,78.39,78.28,78.31,7375.0,64.733,64.7496,64.6587,64.6835,7375.0
2016-03-15 15:05:00,78.33,78.33,78.19,78.28,3421.0,64.7,64.7,64.5844,64.6587,3421.0
2016-03-15 15:10:00,78.25,78.46,78.23,78.41,4472.0,64.6339,64.8074,64.6174,64.7661,4472.0
2016-03-15 15:15:00,78.44,78.74,78.38,78.69,6925.0,64.7909,65.0387,64.7413,64.9974,6925.0
2016-03-15 15:20:00,78.69,78.72,78.53,78.53,6248.0,64.9974,65.0221,64.8652,64.8652,6248.0
2016-03-15 15:25:00,78.55,78.63,78.5,78.58,6115.0,64.8817,64.9478,64.8404,64.9065,6115.0
2016-03-15 15:30:00,78.58,78.65,78.46,78.62,9652.0,64.9065,64.9643,64.8074,64.9395,9652.0
2016-03-15 15:35:00,78.64,78.71,78.55,78.6,6263.0,64.9561,65.0139,64.8817,64.923,6263.0
2016-03-15 15:40:00,78.64,78.68,78.6,78.64,6624.0,64.9561,64.9891,64.923,64.9561,6624.0
2016-03-15 15:45:00,78.62,78.76,78.61,78.74,17303.0,64.9395,65.0552,64.9313,65.0387,17303.0
2016-03-15 15:50:00,78.73,78.93,78.67,78.93,19552.0,65.0304,65.1956,64.9808,65.1956,19552.0
2016-03-15 15:55:00,78.91,79.09,78.85,79.0,73233.0,65.1791,65.3278,65.1295,65.2534,73233.0
2016-03-16 09:30:00,78.6,79.23,77.58,79.04,14849.0,64.923,65.4434,64.0805,65.2865,14849.0
2016-03-16 09:35:00,79.04,79.6,79.01,79.58,8251.0,65.2865,65.749,65.2617,65.7325,8251.0
2016-03-16 09:40:00,79.58,79.61,79.19,79.19,27516.0,65.7325,65.7573,65.4104,65.4104,27516.0
2016-03-16 09:45:00,79.19,79.56,79.12,79.42,4500.0,65.4104,65.716,65.3525,65.6003,4500.0
2016-03-16 09:50:00,79.39,79.7,79.39,79.53,3190.0,65.5756,65.8316,65.5756,65.6912,3190.0
2016-03-16 09:55:00,79.46,79.68,79.28,79.57,11942.0,65.6334,65.8151,65.4847,65.7242,11942.0
2016-03-16 10:00:00,79.6,79.8,79.45,79.55,14751.0,65.749,65.9142,65.6251,65.7077,14751.0
2016-03-16 10:05:00,79.57,79.74,79.56,79.74,4721.0,65.7242,65.8647,65.716,65.8647,4721.0
2016-03-16 10:10:00,79.76,79.99,79.62,79.89,9710.0,65.8812,66.0712,65.7655,65.9886,9710.0
2016-03-16 10:15:00,79.89,79.96,79.78,79.94,11488.0,65.9886,66.0464,65.8977,66.0299,11488.0
2016-03-16 10:20:00,79.93,79.95,79.81,79.93,6777.0,66.0216,66.0381,65.9225,66.0216,6777.0
2016-03-16 10:25:00,79.92,80.08,79.88,80.08,31477.0,66.0133,66.1455,65.9803,66.1455,31477.0
2016-03-16 10:30:00,80.13,80.32,80.02,80.19,10282.0,66.1868,66.3437,66.0959,66.2364,10282.0
2016-03-16 10:35:00,80.27,80.5,80.27,80.48,7326.0,66.3024,66.4924,66.3024,66.4759,7326.0
2016-03-16 10:40:00,80.43,80.61,80.3,80.43,14768.0,66.4346,66.5833,66.3272,66.4346,14768.0
2016-03-16 10:45:00,80.35,80.52,80.32,80.46,10985.0,66.3685,66.5089,66.3437,66.4594,10985.0
2016-03-16 10:50:00,80.46,80.47,80.26,80.41,5322.0,66.4594,66.4676,66.2942,66.4181,5322.0
2016-03-16 10:55:00,80.4,80.47,80.26,80.32,5850.0,66.4098,66.4676,66.2942,66.3437,5850.0
2016-03-16 11:00:00,80.32,80.44,80.32,80.42,8364.0,66.3437,66.4429,66.3437,66.4263,8364.0
2016-03-16 11:05:00,80.42,80.43,80.15,80.21,13649.0,66.4263,66.4346,66.2033,66.2529,13649.0
2016-03-16 11:10:00,80.31,80.41,80.24,80.29,7725.0,66.3355,66.4181,66.2777,66.319,7725.0
2016-03-16 11:15:00,80.25,80.34,80.11,80.25,5173.0,66.2859,66.3603,66.1703,66.2859,5173.0
2016-03-16 11:20:00,80.3,80.39,80.24,80.25,5681.0,66.3272,66.4016,66.2777,66.2859,5681.0
2016-03-16 11:25:00,80.27,80.39,80.21,80.29,16084.0,66.3024,66.4016,66.2529,66.319,16084.0
2016-03-16 11:30:00,80.31,80.35,80.13,80.15,9235.0,66.3355,66.3685,66.1868,66.2033,9235.0
2016-03-16 11:35:00,80.15,80.16,79.92,80.06,11817.0,66.2033,66.2116,66.0133,66.129,11817.0
2016-03-16 11:40:00,80.09,80.19,79.87,79.92,6675.0,66.1538,66.2364,65.972,66.0133,6675.0
2016-03-16 11:45:00,79.91,79.92,79.83,79.85,7008.0,66.0051,66.0133,65.939,65.9555,7008.0
2016-03-16 11:50:00,79.82,79.92,79.66,79.81,19204.0,65.9307,66.0133,65.7986,65.9225,19204.0
2016-03-16 11:55:00,79.84,79.94,79.8,79.84,43216.0,65.9473,66.0299,65.9142,65.9473,43216.0
2016-03-16 12:00:00,79.87,79.87,79.72,79.77,13935.0,65.972,65.972,65.8481,65.8894,13935.0
2016-03-16 12:05:00,79.73,79.88,79.73,79.81,9067.0,65.8564,65.9803,65.8564,65.9225,9067.0
2016-03-16 12:10:00,79.8,79.99,79.77,79.97,4845.0,65.9142,66.0712,65.8894,66.0546,4845.0
2016-03-16 12:15:00,79.95,79.97,79.85,79.9,6256.0,66.0381,66.0546,65.9555,65.9968,6256.0
2016-03-16 12:20:00,79.9,79.92,79.75,79.75,2823.0,65.9968,66.0133,65.8729,65.8729,2823.0
2016-03-16 12:25:00,79.76,79.83,79.75,79.81,5886.0,65.8812,65.939,65.8729,65.9225,5886.0
2016-03-16 12:30:00,79.81,79.82,79.7,79.77,6055.0,65.9225,65.9307,65.8316,65.8894,6055.0
2016-03-16 12:35:00,79.77,79.87,79.74,79.84,5070.0,65.8894,65.972,65.8647,65.9473,5070.0
2016-03-16 12:40:00,79.88,79.91,79.82,79.84,4243.0,65.9803,66.0051,65.9307,65.9473,4243.0
2016-03-16 12:45:00,79.8,79.83,79.63,79.73,9308.0,65.9142,65.939,65.7738,65.8564,9308.0
2016-03-16 12:50:00,79.73,79.73,79.57,79.7,3970.0,65.8564,65.8564,65.7242,65.8316,3970.0
2016-03-16 12:55:00,79.74,79.81,79.7,79.7,4888.0,65.8647,65.9225,65.8316,65.8316,4888.0
2016-03-16 13:00:00,79.7,79.87,79.59,79.59,9157.0,65.8316,65.972,65.7408,65.7408,9157.0
2016-03-16 13:05:00,79.6,79.78,79.6,79.66,2856.0,65.749,65.8977,65.749,65.7986,2856.0
2016-03-16 13:10:00,79.66,79.83,79.66,79.83,9617.0,65.7986,65.939,65.7986,65.939,9617.0
2016-03-16 13:15:00,79.82,79.83,79.68,79.74,8969.0,65.9307,65.939,65.8151,65.8647,8969.0
2016-03-16 13:20:00,79.73,80.01,79.7,79.94,10276.0,65.8564,66.0877,65.8316,66.0299,10276.0
2016-03-16 13:25:00,79.98,80.11,79.89,80.02,10353.0,66.0629,66.1703,65.9886,66.0959,10353.0
2016-03-16 13:30:00,80.02,80.02,79.72,79.72,4900.0,66.0959,66.0959,65.8481,65.8481,4900.0
2016-03-16 13:35:00,79.71,79.9,79.65,79.84,5025.0,65.8399,65.9968,65.7903,65.9473,5025.0
2016-03-16 13:40:00,79.89,79.93,79.69,79.69,11513.0,65.9886,66.0216,65.8234,65.8234,11513.0
2016-03-16 13:45:00,79.63,79.89,79.61,79.8,5193.0,65.7738,65.9886,65.7573,65.9142,5193.0
2016-03-16 13:50:00,79.79,80.0,79.79,79.92,19343.0,65.906,66.0794,65.906,66.0133,19343.0
2016-03-16 13:55:00,79.88,79.88,79.62,79.65,4642.0,65.9803,65.9803,65.7655,65.7903,4642.0
2016-03-16 14:00:00,79.64,80.26,79.64,80.19,11287.0,65.7821,66.2942,65.7821,66.2364,11287.0
2016-03-16 14:05:00,80.17,80.24,80.02,80.17,30382.0,66.2198,66.2777,66.0959,66.2198,30382.0
2016-03-16 14:10:00,80.23,80.24,79.88,80.07,10637.0,66.2694,66.2777,65.9803,66.1372,10637.0
2016-03-16 14:15:00,80.08,80.27,80.07,80.18,6061.0,66.1455,66.3024,66.1372,66.2281,6061.0
2016-03-16 14:20:00,80.19,80.44,80.14,80.38,10307.0,66.2364,66.4429,66.1951,66.3933,10307.0
2016-03-16 14:25:00,80.41,80.61,80.26,80.52,16025.0,66.4181,66.5833,66.2942,66.5089,16025.0
2016-03-16 14:30:00,80.52,80.76,80.51,80.73,8200.0,66.5089,66.7072,66.5007,66.6824,8200.0
2016-03-16 14:35:00,80.73,80.75,80.5,80.71,10596.0,66.6824,66.6989,66.4924,66.6659,10596.0
2016-03-16 14:40:00,80.71,80.99,80.7,80.99,19937.0,66.6659,66.8971,66.6576,66.8971,19937.0
2016-03-16 14:45:00,80.99,81.12,80.96,81.04,10938.0,66.8971,67.0045,66.8724,66.9384,10938.0
2016-03-16 14:50:00,81.06,81.11,80.92,81.01,10368.0,66.955,66.9963,66.8393,66.9137,10368.0
2016-03-16 14:55:00,81.06,81.06,80.87,80.87,13600.0,66.955,66.955,66.798,66.798,13600.0
2016-03-16 15:00:00,80.74,81.02,80.73,80.98,13053.0,66.6906,66.9219,66.6824,66.8889,13053.0
2016-03-16 15:05:00,81.0,81.01,80.82,80.96,26867.0,66.9054,66.9137,66.7567,66.8724,26867.0
2016-03-16 15:10:00,81.01,81.05,80.85,81.0,12785.0,66.9137,66.9467,66.7815,66.9054,12785.0
2016-03-16 15:15:00,81.04,81.41,80.95,81.3,40528.0,66.9384,67.2441,66.8641,67.1532,40528.0
2016-03-16 15:20:00,81.3,81.34,81.01,81.01,21774.0,67.1532,67.1862,66.9137,66.9137,21774.0
2016-03-16 15:25:00,81.05,81.22,81.03,81.1,12443.0,66.9467,67.0871,66.9302,66.988,12443.0
2016-03-16 15:30:00,81.09,81.2,81.01,81.1,24503.0,66.9797,67.0706,66.9137,66.988,24503.0
2016-03-16 15:35:00,81.1,81.33,81.05,81.33,40424.0,66.988,67.178,66.9467,67.178,40424.0
2016-03-16 15:40:00,81.29,81.32,81.06,81.09,33443.0,67.1449,67.1697,66.955,66.9797,33443.0
2016-03-16 15:45:00,81.08,81.15,81.0,81.11,35629.0,66.9715,67.0293,66.9054,66.9963,35629.0
2016-03-16 15:50:00,81.11,81.16,81.05,81.06,32114.0,66.9963,67.0376,66.9467,66.955,32114.0
2016-03-16 15:55:00,81.05,81.11,80.85,81.03,127079.0,66.9467,66.9963,66.7815,66.9302,127079.0
2016-03-17 09:30:00,80.97,81.19,80.29,81.03,21851.0,66.8806,67.0623,66.319,66.9302,21851.0
2016-03-17 09:35:00,81.1,81.35,80.99,81.13,18842.0,66.988,67.1945,66.8971,67.0128,18842.0
2016-03-17 09:40:00,81.04,81.22,80.75,80.83,28212.0,66.9384,67.0871,66.6989,66.765,28212.0
2016-03-17 09:45:00,80.85,81.46,80.84,81.44,11228.0,66.7815,67.2854,66.7732,67.2688,11228.0
2016-03-17 09:50:00,81.36,81.69,81.36,81.55,12837.0,67.2028,67.4753,67.2028,67.3597,12837.0
2016-03-17 09:55:00,81.59,81.85,81.48,81.77,16116.0,67.3927,67.6075,67.3019,67.5414,16116.0
2016-03-17 10:00:00,81.84,82.13,81.63,81.88,12795.0,67.5992,67.8388,67.4258,67.6323,12795.0
2016-03-17 10:05:00,81.88,82.09,81.74,81.9,13368.0,67.6323,67.8057,67.5166,67.6488,13368.0
2016-03-17 10:10:00,81.91,82.1,81.84,82.08,12866.0,67.6571,67.814,67.5992,67.7975,12866.0
2016-03-17 10:15:00,82.03,82.03,81.74,81.84,8302.0,67.7562,67.7562,67.5166,67.5992,8302.0
2016-03-17 10:20:00,81.94,81.97,81.72,81.76,10062.0,67.6818,67.7066,67.5001,67.5332,10062.0
2016-03-17 10:25:00,81.74,81.96,81.71,81.84,49474.0,67.5166,67.6984,67.4919,67.5992,49474.0
2016-03-17 10:30:00,81.87,81.94,81.59,81.73,9920.0,67.624,67.6818,67.3927,67.5084,9920.0
2016-03-17 10:35:00,81.73,81.89,81.73,81.84,4724.0,67.5084,67.6405,67.5084,67.5992,4724.0
2016-03-17 10:40:00,81.91,81.98,81.72,81.72,5770.0,67.6571,67.7149,67.5001,67.5001,5770.0
2016-03-17 10:45:00,81.77,81.8,81.41,81.42,12824.0,67.5414,67.5662,67.2441,67.2523,12824.0
2016-03-17 10:50:00,81.43,81.65,81.42,81.62,18043.0,67.2606,67.4423,67.2523,67.4175,18043.0
2016-03-17 10:55:00,81.62,81.67,81.4,81.65,8217.0,67.4175,67.4588,67.2358,67.4423,8217.0
2016-03-17 11:00:00,81.65,81.74,81.33,81.48,9802.0,67.4423,67.5166,67.178,67.3019,9802.0
2016-03-17 11:05:00,81.5,81.79,81.48,81.78,8856.0,67.3184,67.5579,67.3019,67.5497,8856.0
2016-03-17 11:10:00,81.8,81.8,81.52,81.6,8975.0,67.5662,67.5662,67.3349,67.401,8975.0
2016-03-17 11:15:00,81.62,81.8,81.53,81.69,9911.0,67.4175,67.5662,67.3432,67.4753,9911.0
2016-03-17 11:20:00,81.71,81.88,81.67,81.71,6507.0,67.4919,67.6323,67.4588,67.4919,6507.0
2016-03-17 11:25:00,81.72,81.82,81.55,81.55,6796.0,67.5001,67.5827,67.3597,67.3597,6796.0
2016-03-17 11:30:00,81.61,81.66,81.44,81.57,9095.0,67.4093,67.4506,67.2688,67.3762,9095.0
2016-03-17 11:35:00,81.53,81.67,81.39,81.5,18369.0,67.3432,67.4588,67.2275,67.3184,18369.0
2016-03-17 11:40:00,81.46,81.49,81.33,81.35,9191.0,67.2854,67.3101,67.178,67.1945,9191.0
2016-03-17 11:45:00,81.35,81.48,81.34,81.45,7163.0,67.1945,67.3019,67.1862,67.2771,7163.0
2016-03-17 11:50:00,81.45,81.6,81.41,81.6,8499.0,67.2771,67.401,67.2441,67.401,8499.0
2016-03-17 11:55:00,81.69,81.97,81.58,81.97,11500.0,67.4753,67.7066,67.3845,67.7066,11500.0
2016-03-17 12:00:00,81.94,82.07,81.77,82.05,27382.0,67.6818,67.7892,67.5414,67.7727,27382.0
2016-03-17 12:05:00,82.05,82.31,82.03,82.29,29622.0,67.7727,67.9875,67.7562,67.9709,29622.0
2016-03-17 12:10:00,82.3,82.47,82.23,82.43,25955.0,67.9792,68.1196,67.9214,68.0866,25955.0
2016-03-17 12:15:00,82.43,82.49,82.37,82.44,12199.0,68.0866,68.1361,68.037,68.0948,12199.0
2016-03-17 12:20:00,82.38,82.44,82.26,82.4,6317.0,68.0453,68.0948,67.9462,68.0618,6317.0
2016-03-17 12:25:00,82.39,82.71,82.36,82.71,13784.0,68.0535,68.3179,68.0288,68.3179,13784.0
2016-03-17 12:30:00,82.65,82.74,82.51,82.69,9160.0,68.2683,68.3426,68.1527,68.3013,9160.0
2016-03-17 12:35:00,82.69,82.72,82.45,82.48,14936.0,68.3013,68.3261,68.1031,68.1279,14936.0
2016-03-17 12:40:00,82.48,82.71,82.47,82.61,16676.0,68.1279,68.3179,68.1196,68.2353,16676.0
2016-03-17 12:45:00,82.61,82.63,82.33,82.34,6303.0,68.2353,68.2518,68.004,68.0122,6303.0
2016-03-17 12:50:00,82.39,82.46,82.27,82.4,18599.0,68.0535,68.1114,67.9544,68.0618,18599.0
2016-03-17 12:55:00,82.39,82.5,82.34,82.37,7446.0,68.0535,68.1444,68.0122,68.037,7446.0
2016-03-17 13:00:00,82.4,82.49,82.37,82.45,13521.0,68.0618,68.1361,68.037,68.1031,13521.0
2016-03-17 13:05:00,82.45,82.48,82.3,82.34,10493.0,68.1031,68.1279,67.9792,68.0122,10493.0
2016-03-17 13:10:00,82.37,82.5,82.34,82.39,7022.0,68.037,68.1444,68.0122,68.0535,7022.0
2016-03-17 13:15:00,82.4,82.41,82.26,82.3,14739.0,68.0618,68.0701,67.9462,67.9792,14739.0
2016-03-17 13:20:00,82.3,82.33,82.19,82.19,5072.0,67.9792,68.004,67.8883,67.8883,5072.0
2016-03-17 13:25:00,82.24,82.26,82.16,82.2,11350.0,67.9296,67.9462,67.8636,67.8966,11350.0
2016-03-17 13:30:00,82.19,82.36,82.07,82.3,9980.0,67.8883,68.0288,67.7892,67.9792,9980.0
2016-03-17 13:35:00,82.26,82.41,82.24,82.31,7835.0,67.9462,68.0701,67.9296,67.9875,7835.0
2016-03-17 13:40:00,82.38,82.4,82.25,82.4,13056.0,68.0453,68.0618,67.9379,68.0618,13056.0
2016-03-17 13:45:00,82.46,82.58,82.41,82.56,17677.0,68.1114,68.2105,68.0701,68.194,17677.0
2016-03-17 13:50:00,82.52,82.81,82.48,82.74,14050.0,68.1609,68.4005,68.1279,68.3426,14050.0
2016-03-17 13:55:00,82.72,82.89,82.62,82.8,29267.0,68.3261,68.4665,68.2435,68.3922,29267.0
2016-03-17 14:00:00,82.85,82.96,82.73,82.78,12160.0,68.4335,68.5244,68.3344,68.3757,12160.0
2016-03-17 14:05:00,82.79,82.84,82.68,82.7,9545.0,68.3839,68.4252,68.2931,68.3096,9545.0
2016-03-17 14:10:00,82.66,82.76,82.66,82.76,15465.0,68.2766,68.3592,68.2766,68.3592,15465.0
2016-03-17 14:15:00,82.76,82.86,82.63,82.77,41034.0,68.3592,68.4418,68.2518,68.3674,41034.0
2016-03-17 14:20:00,82.77,82.77,82.61,82.61,9898.0,68.3674,68.3674,68.2353,68.2353,9898.0
2016-03-17 14:25:00,82.61,82.77,82.56,82.7,10082.0,68.2353,68.3674,68.194,68.3096,10082.0
2016-03-17 14:30:00,82.71,82.73,82.54,82.54,12597.0,68.3179,68.3344,68.1774,68.1774,12597.0
2016-03-17 14:35:00,82.55,82.75,82.51,82.68,13227.0,68.1857,68.3509,68.1527,68.2931,13227.0
2016-03-17 14:40:00,82.68,82.75,82.6,82.68,10496.0,68.2931,68.3509,68.227,68.2931,10496.0
2016-03-17 14:45:00,82.72,82.72,82.53,82.64,13467.0,68.3261,68.3261,68.1692,68.26,13467.0
2016-03-17 14:50:00,82.64,82.73,82.58,82.62,11475.0,68.26,68.3344,68.2105,68.2435,11475.0
2016-03-17 14:55:00,82.68,82.74,82.6,82.64,10709.0,68.2931,68.3426,68.227,68.26,10709.0
2016-03-17 15:00:00,82.63,82.81,82.62,82.81,15283.0,68.2518,68.4005,68.2435,68.4005,15283.0
2016-03-17 15:05:00,82.8,82.82,82.75,82.78,14228.0,68.3922,68.4087,68.3509,68.3757,14228.0
2016-03-17 15:10:00,82.79,82.95,82.74,82.74,14908.0,68.3839,68.5161,68.3426,68.3426,14908.0
2016-03-17 15:15:00,82.8,82.91,82.72,82.75,20530.0,68.3922,68.4831,68.3261,68.3509,20530.0
2016-03-17 15:20:00,82.75,82.85,82.72,82.85,17435.0,68.3509,68.4335,68.3261,68.4335,17435.0
2016-03-17 15:25:00,82.86,82.95,82.82,82.86,15266.0,68.4418,68.5161,68.4087,68.4418,15266.0
2016-03-17 15:30:00,82.87,82.93,82.84,82.84,25984.0,68.45,68.4996,68.4252,68.4252,25984.0
2016-03-17 15:35:00,82.84,82.97,82.83,82.92,25008.0,68.4252,68.5326,68.417,68.4913,25008.0
2016-03-17 15:40:00,82.92,82.93,82.77,82.86,23680.0,68.4913,68.4996,68.3674,68.4418,23680.0
2016-03-17 15:45:00,82.84,82.86,82.78,82.81,17771.0,68.4252,68.4418,68.3757,68.4005,17771.0
2016-03-17 15:50:00,82.8,82.99,82.77,82.95,38046.0,68.3922,68.5491,68.3674,68.5161,38046.0
2016-03-17 15:55:00,82.92,82.98,82.79,82.8,91651.0,68.4913,68.5409,68.3839,68.3922,91651.0
2016-03-18 09:30:00,83.11,83.67,83.11,83.67,252411.0,68.6483,69.1108,68.6483,69.1108,252411.0
2016-03-18 09:35:00,83.67,84.3,83.62,84.29,31770.0,69.1108,69.6312,69.0695,69.6229,31770.0
2016-03-18 09:40:00,84.22,84.51,84.03,84.23,28851.0,69.5651,69.8046,69.4082,69.5734,28851.0
2016-03-18 09:45:00,84.17,84.24,83.77,83.96,8492.0,69.5238,69.5816,69.1934,69.3503,8492.0
2016-03-18 09:50:00,84.01,84.1,83.85,83.96,9567.0,69.3916,69.466,69.2595,69.3503,9567.0
2016-03-18 09:55:00,83.95,83.95,83.75,83.75,9499.0,69.3421,69.3421,69.1769,69.1769,9499.0
2016-03-18 10:00:00,83.89,84.36,83.84,84.13,18771.0,69.2925,69.6807,69.2512,69.4908,18771.0
2016-03-18 10:05:00,84.13,84.26,83.95,84.15,12333.0,69.4908,69.5981,69.3421,69.5073,12333.0
2016-03-18 10:10:00,84.1,84.23,84.08,84.18,12418.0,69.466,69.5734,69.4495,69.5321,12418.0
2016-03-18 10:15:00,84.16,84.17,83.93,84.07,8718.0,69.5155,69.5238,69.3256,69.4412,8718.0
2016-03-18 10:20:00,84.07,84.15,83.93,84.11,4804.0,69.4412,69.5073,69.3256,69.4742,4804.0
2016-03-18 10:25:00,84.11,84.12,83.89,83.89,29478.0,69.4742,69.4825,69.2925,69.2925,29478.0
2016-03-18 10:30:00,83.93,84.12,83.8,84.12,21154.0,69.3256,69.4825,69.2182,69.4825,21154.0
2016-03-18 10:35:00,84.09,84.18,83.83,83.9,25704.0,69.4577,69.5321,69.243,69.3008,25704.0
2016-03-18 10:40:00,83.89,83.93,83.78,83.78,31282.0,69.2925,69.3256,69.2017,69.2017,31282.0
2016-03-18 10:45:00,83.78,83.87,83.71,83.78,20937.0,69.2017,69.276,69.1438,69.2017,20937.0
2016-03-18 10:50:00,83.69,83.83,83.63,83.8,9768.0,69.1273,69.243,69.0778,69.2182,9768.0
2016-03-18 10:55:00,83.8,83.83,83.46,83.46,15528.0,69.2182,69.243,68.9373,68.9373,15528.0
2016-03-18 11:00:00,83.52,83.64,83.49,83.64,9700.0,68.9869,69.086,68.9621,69.086,9700.0
2016-03-18 11:05:00,83.64,83.64,83.53,83.57,8960.0,69.086,69.086,68.9952,69.0282,8960.0
2016-03-18 11:10:00,83.61,83.61,83.49,83.55,8448.0,69.0612,69.0612,68.9621,69.0117,8448.0
2016-03-18 11:15:00,83.55,83.83,83.53,83.76,22014.0,69.0117,69.243,68.9952,69.1851,22014.0
2016-03-18 11:20:00,83.75,83.82,83.69,83.75,9707.0,69.1769,69.2347,69.1273,69.1769,9707.0
2016-03-18 11:25:00,83.74,83.75,83.58,83.6,7041.0,69.1686,69.1769,69.0365,69.053,7041.0
2016-03-18 11:30:00,83.56,83.78,83.54,83.69,8578.0,69.0199,69.2017,69.0034,69.1273,8578.0
2016-03-18 11:35:00,83.69,83.77,83.65,83.65,11032.0,69.1273,69.1934,69.0943,69.0943,11032.0
2016-03-18 11:40:00,83.65,83.79,83.54,83.57,8791.0,69.0943,69.2099,69.0034,69.0282,8791.0
2016-03-18 11:45:00,83.57,83.68,83.54,83.56,11117.0,69.0282,69.1191,69.0034,69.0199,11117.0
2016-03-18 11:50:00,83.58,83.6,83.43,83.59,11782.0,69.0365,69.053,68.9126,69.0447,11782.0
2016-03-18 11:55:00,83.56,83.68,83.55,83.65,8509.0,69.0199,69.1191,69.0117,69.0943,8509.0
2016-03-18 12:00:00,83.73,83.77,83.59,83.73,13768.0,69.1604,69.1934,69.0447,69.1604,13768.0
2016-03-18 12:05:00,83.73,83.74,83.61,83.69,5843.0,69.1604,69.1686,69.0612,69.1273,5843.0
2016-03-18 12:10:00,83.68,83.73,83.64,83.7,10704.0,69.1191,69.1604,69.086,69.1356,10704.0
2016-03-18 12:15:00,83.73,83.73,83.4,83.46,7879.0,69.1604,69.1604,68.8878,68.9373,7879.0
2016-03-18 12:20:00,83.46,83.7,83.46,83.69,7732.0,68.9373,69.1356,68.9373,69.1273,7732.0
2016-03-18 12:25:00,83.7,83.72,83.56,83.63,8615.0,69.1356,69.1521,69.0199,69.0778,8615.0
2016-03-18 12:30:00,83.61,83.66,83.48,83.65,8458.0,69.0612,69.1025,68.9539,69.0943,8458.0
2016-03-18 12:35:00,83.65,83.66,83.49,83.57,7411.0,69.0943,69.1025,68.9621,69.0282,7411.0
2016-03-18 12:40:00,83.58,83.61,83.47,83.53,11127.0,69.0365,69.0612,68.9456,68.9952,11127.0
2016-03-18 12:45:00,83.52,83.71,83.49,83.69,7783.0,68.9869,69.1438,68.9621,69.1273,7783.0
2016-03-18 12:50:00,83.63,83.69,83.6,83.61,6869.0,69.0778,69.1273,69.053,69.0612,6869.0
2016-03-18 12:55:00,83.63,83.7,83.55,83.65,9476.0,69.0778,69.1356,69.0117,69.0943,9476.0
2016-03-18 13:00:00,83.64,83.7,83.56,83.7,7447.0,69.086,69.1356,69.0199,69.1356,7447.0
2016-03-18 13:05:00,83.69,83.79,83.69,83.73,10315.0,69.1273,69.2099,69.1273,69.1604,10315.0
2016-03-18 13:10:00,83.67,83.85,83.66,83.76,8178.0,69.1108,69.2595,69.1025,69.1851,8178.0
2016-03-18 13:15:00,83.69,83.74,83.56,83.62,7883.0,69.1273,69.1686,69.0199,69.0695,7883.0
2016-03-18 13:20:00,83.62,83.64,83.43,83.54,23286.0,69.0695,69.086,68.9126,69.0034,23286.0
2016-03-18 13:25:00,83.55,83.66,83.5,83.66,6382.0,69.0117,69.1025,68.9704,69.1025,6382.0
2016-03-18 13:30:00,83.65,83.67,83.55,83.57,7002.0,69.0943,69.1108,69.0117,69.0282,7002.0
2016-03-18 13:35:00,83.54,83.57,83.51,83.55,11412.0,69.0034,69.0282,68.9786,69.0117,11412.0
2016-03-18 13:40:00,83.55,83.6,83.53,83.59,6665.0,69.0117,69.053,68.9952,69.0447,6665.0
2016-03-18 13:45:00,83.6,83.76,83.59,83.74,8745.0,69.053,69.1851,69.0447,69.1686,8745.0
2016-03-18 13:50:00,83.75,83.95,83.75,83.95,12601.0,69.1769,69.3421,69.1769,69.3421,12601.0
2016-03-18 13:55:00,83.95,83.98,83.9,83.92,9679.0,69.3421,69.3669,69.3008,69.3173,9679.0
2016-03-18 14:00:00,83.93,83.94,83.77,83.85,8730.0,69.3256,69.3338,69.1934,69.2595,8730.0
2016-03-18 14:05:00,83.84,83.96,83.82,83.95,12860.0,69.2512,69.3503,69.2347,69.3421,12860.0
2016-03-18 14:10:00,83.92,83.99,83.82,83.87,13477.0,69.3173,69.3751,69.2347,69.276,13477.0
2016-03-18 14:15:00,83.88,84.0,83.73,84.0,22828.0,69.2843,69.3834,69.1604,69.3834,22828.0
2016-03-18 14:20:00,83.99,84.21,83.97,84.18,23302.0,69.3751,69.5568,69.3586,69.5321,23302.0
2016-03-18 14:25:00,84.2,84.23,84.0,84.0,18879.0,69.5486,69.5734,69.3834,69.3834,18879.0
2016-03-18 14:30:00,84.06,84.22,84.0,84.2,18606.0,69.4329,69.5651,69.3834,69.5486,18606.0
2016-03-18 14:35:00,84.22,84.23,84.13,84.14,15348.0,69.5651,69.5734,69.4908,69.499,15348.0
2016-03-18 14:40:00,84.12,84.23,84.11,84.19,13150.0,69.4825,69.5734,69.4742,69.5403,13150.0
2016-03-18 14:45:00,84.18,84.38,84.17,84.31,22339.0,69.5321,69.6973,69.5238,69.6394,22339.0
2016-03-18 14:50:00,84.28,84.35,84.18,84.19,15958.0,69.6147,69.6725,69.5321,69.5403,15958.0
2016-03-18 14:55:00,84.19,84.32,84.13,84.32,19775.0,69.5403,69.6477,69.4908,69.6477,19775.0
2016-03-18 15:00:00,84.29,84.39,84.19,84.35,15656.0,69.6229,69.7055,69.5403,69.6725,15656.0
2016-03-18 15:05:00,84.36,84.49,84.36,84.46,16194.0,69.6807,69.7881,69.6807,69.7633,16194.0
2016-03-18 15:10:00,84.46,84.47,84.39,84.42,11393.0,69.7633,69.7716,69.7055,69.7303,11393.0
2016-03-18 15:15:00,84.43,84.5,84.4,84.42,16278.0,69.7386,69.7964,69.7138,69.7303,16278.0
2016-03-18 15:20:00,84.43,84.56,84.37,84.56,19932.0,69.7386,69.8459,69.689,69.8459,19932.0
2016-03-18 15:25:00,84.55,84.57,84.47,84.51,30989.0,69.8377,69.8542,69.7716,69.8046,30989.0
2016-03-18 15:30:00,84.5,84.54,84.4,84.42,45075.0,69.7964,69.8294,69.7138,69.7303,45075.0
2016-03-18 15:35:00,84.41,84.42,84.09,84.11,32177.0,69.722,69.7303,69.4577,69.4742,32177.0
2016-03-18 15:40:00,84.09,84.11,83.95,83.98,34500.0,69.4577,69.4742,69.3421,69.3669,34500.0
2016-03-18 15:45:00,83.98,84.23,83.82,84.09,60235.0,69.3669,69.5734,69.2347,69.4577,60235.0
2016-03-18 15:50:00,84.1,84.22,84.08,84.17,44344.0,69.466,69.5651,69.4495,69.5238,44344.0
2016-03-18 15:55:00,84.15,84.4,83.88,84.03,256127.0,69.5073,69.7138,69.2843,69.4082,256127.0
2016-03-21 09:30:00,83.74,84.3,83.62,84.04,33508.0,69.1686,69.6312,69.0695,69.4164,33508.0
2016-03-21 09:35:00,84.11,84.85,84.04,84.77,36020.0,69.4742,70.0855,69.4164,70.0194,36020.0
2016-03-21 09:40:00,84.86,85.23,84.76,85.21,13316.0,70.0937,70.3994,70.0111,70.3828,13316.0
2016-03-21 09:45:00,85.24,85.24,84.5,84.57,16461.0,70.4076,70.4076,69.7964,69.8542,16461.0
2016-03-21 09:50:00,84.59,84.59,84.38,84.39,11561.0,69.8707,69.8707,69.6973,69.7055,11561.0
2016-03-21 09:55:00,84.39,84.51,84.31,84.38,7860.0,69.7055,69.8046,69.6394,69.6973,7860.0
2016-03-21 10:00:00,84.38,84.47,84.12,84.15,8976.0,69.6973,69.7716,69.4825,69.5073,8976.0
2016-03-21 10:05:00,84.13,84.13,83.9,83.97,19367.0,69.4908,69.4908,69.3008,69.3586,19367.0
2016-03-21 10:10:00,83.94,83.97,83.79,83.87,17029.0,69.3338,69.3586,69.2099,69.276,17029.0
2016-03-21 10:15:00,83.87,83.87,83.53,83.62,23370.0,69.276,69.276,68.9952,69.0695,23370.0
2016-03-21 10:20:00,83.67,83.82,83.56,83.73,14356.0,69.1108,69.2347,69.0199,69.1604,14356.0
2016-03-21 10:25:00,83.81,83.93,83.8,83.88,10341.0,69.2264,69.3256,69.2182,69.2843,10341.0
2016-03-21 10:30:00,83.83,83.85,83.49,83.54,25038.0,69.243,69.2595,68.9621,69.0034,25038.0
2016-03-21 10:35:00,83.49,83.55,83.43,83.47,6022.0,68.9621,69.0117,68.9126,68.9456,6022.0
2016-03-21 10:40:00,83.45,83.47,83.25,83.28,20557.0,68.9291,68.9456,68.7639,68.7887,20557.0
2016-03-21 10:45:00,83.29,83.49,83.23,83.41,18836.0,68.7969,68.9621,68.7474,68.896,18836.0
2016-03-21 10:50:00,83.42,83.56,83.34,83.49,18290.0,68.9043,69.0199,68.8382,68.9621,18290.0
2016-03-21 10:55:00,83.52,83.55,83.4,83.41,9726.0,68.9869,69.0117,68.8878,68.896,9726.0
2016-03-21 11:00:00,83.41,83.55,83.37,83.53,8759.0,68.896,69.0117,68.863,68.9952,8759.0
2016-03-21 11:05:00,83.54,83.58,83.5,83.52,11313.0,69.0034,69.0365,68.9704,68.9869,11313.0
2016-03-21 11:10:00,83.54,83.56,83.46,83.55,11713.0,69.0034,69.0199,68.9373,69.0117,11713.0
2016-03-21 11:15:00,83.57,83.86,83.54,83.86,12839.0,69.0282,69.2677,69.0034,69.2677,12839.0
2016-03-21 11:20:00,83.87,84.01,83.84,83.98,8814.0,69.276,69.3916,69.2512,69.3669,8814.0
2016-03-21 11:25:00,83.98,84.0,83.79,83.9,5098.0,69.3669,69.3834,69.2099,69.3008,5098.0
2016-03-21 11:30:00,83.89,84.0,83.87,84.0,3784.0,69.2925,69.3834,69.276,69.3834,3784.0
2016-03-21 11:35:00,83.93,84.02,83.76,83.86,5095.0,69.3256,69.3999,69.1851,69.2677,5095.0
2016-03-21 11:40:00,83.84,83.98,83.73,83.96,11269.0,69.2512,69.3669,69.1604,69.3503,11269.0
2016-03-21 11:45:00,83.86,83.94,83.72,83.9,5531.0,69.2677,69.3338,69.1521,69.3008,5531.0
2016-03-21 11:50:00,83.91,84.04,83.81,84.04,3454.0,69.309,69.4164,69.2264,69.4164,3454.0
2016-03-21 11:55:00,84.05,84.15,83.69,83.69,6865.0,69.4247,69.5073,69.1273,69.1273,6865.0
2016-03-21 12:00:00,83.7,83.9,83.68,83.89,2313.0,69.1356,69.3008,69.1191,69.2925,2313.0
2016-03-21 12:05:00,83.87,83.97,83.86,83.89,6097.0,69.276,69.3586,69.2677,69.2925,6097.0
2016-03-21 12:10:00,83.89,83.94,83.79,83.8,3798.0,69.2925,69.3338,69.2099,69.2182,3798.0
2016-03-21 12:15:00,83.82,83.82,83.65,83.67,5693.0,69.2347,69.2347,69.0943,69.1108,5693.0
2016-03-21 12:20:00,83.72,83.85,83.68,83.82,8192.0,69.1521,69.2595,69.1191,69.2347,8192.0
2016-03-21 12:25:00,83.83,83.9,83.78,83.9,2817.0,69.243,69.3008,69.2017,69.3008,2817.0
2016-03-21 12:30:00,83.89,83.96,83.83,83.89,8153.0,69.2925,69.3503,69.243,69.2925,8153.0
2016-03-21 12:35:00,83.94,83.94,83.83,83.9,8864.0,69.3338,69.3338,69.243,69.3008,8864.0
2016-03-21 12:40:00,83.9,83.91,83.76,83.81,5441.0,69.3008,69.309,69.1851,69.2264,5441.0
2016-03-21 12:45:00,83.76,83.86,83.76,83.86,4387.0,69.1851,69.2677,69.1851,69.2677,4387.0
2016-03-21 12:50:00,83.86,83.86,83.76,83.8,7830.0,69.2677,69.2677,69.1851,69.2182,7830.0
2016-03-21 12:55:00,83.8,83.82,83.71,83.8,6584.0,69.2182,69.2347,69.1438,69.2182,6584.0
2016-03-21 13:00:00,83.8,83.82,83.78,83.82,6197.0,69.2182,69.2347,69.2017,69.2347,6197.0
2016-03-21 13:05:00,83.82,83.82,83.69,83.82,7730.0,69.2347,69.2347,69.1273,69.2347,7730.0
2016-03-21 13:10:00,83.82,84.02,83.78,84.0,5781.0,69.2347,69.3999,69.2017,69.3834,5781.0
2016-03-21 13:15:00,84.0,84.05,83.95,84.05,4572.0,69.3834,69.4247,69.3421,69.4247,4572.0
2016-03-21 13:20:00,84.07,84.07,83.96,84.04,4081.0,69.4412,69.4412,69.3503,69.4164,4081.0
2016-03-21 13:25:00,84.01,84.09,84.0,84.09,6261.0,69.3916,69.4577,69.3834,69.4577,6261.0
2016-03-21 13:30:00,84.08,84.08,83.99,84.01,4276.0,69.4495,69.4495,69.3751,69.3916,4276.0
2016-03-21 13:35:00,84.05,84.08,84.02,84.06,7197.0,69.4247,69.4495,69.3999,69.4329,7197.0
2016-03-21 13:40:00,84.05,84.15,84.05,84.15,6947.0,69.4247,69.5073,69.4247,69.5073,6947.0
2016-03-21 13:45:00,84.11,84.12,83.9,83.91,8604.0,69.4742,69.4825,69.3008,69.309,8604.0
2016-03-21 13:50:00,83.91,84.08,83.91,84.07,2763.0,69.309,69.4495,69.309,69.4412,2763.0
2016-03-21 13:55:00,84.08,84.08,83.92,83.93,6760.0,69.4495,69.4495,69.3173,69.3256,6760.0
2016-03-21 14:00:00,83.93,84.02,83.87,83.96,8383.0,69.3256,69.3999,69.276,69.3503,8383.0
2016-03-21 14:05:00,83.96,83.97,83.88,83.92,5682.0,69.3503,69.3586,69.2843,69.3173,5682.0
2016-03-21 14:10:00,83.96,83.96,83.89,83.91,5306.0,69.3503,69.3503,69.2925,69.309,5306.0
2016-03-21 14:15:00,83.9,84.02,83.89,83.94,8725.0,69.3008,69.3999,69.2925,69.3338,8725.0
2016-03-21 14:20:00,83.94,84.07,83.94,84.07,6482.0,69.3338,69.4412,69.3338,69.4412,6482.0
2016-03-21 14:25:00,84.06,84.06,83.96,84.02,3882.0,69.4329,69.4329,69.3503,69.3999,3882.0
2016-03-21 14:30:00,84.01,84.08,83.99,84.01,5235.0,69.3916,69.4495,69.3751,69.3916,5235.0
2016-03-21 14:35:00,84.01,84.08,83.91,83.99,6701.0,69.3916,69.4495,69.309,69.3751,6701.0
2016-03-21 14:40:00,84.04,84.13,83.99,84.0,8236.0,69.4164,69.4908,69.3751,69.3834,8236.0
2016-03-21 14:45:00,84.01,84.05,83.96,84.03,3663.0,69.3916,69.4247,69.3503,69.4082,3663.0
2016-03-21 14:50:00,84.02,84.03,83.86,83.92,8566.0,69.3999,69.4082,69.2677,69.3173,8566.0
2016-03-21 14:55:00,83.92,83.96,83.88,83.95,4061.0,69.3173,69.3503,69.2843,69.3421,4061.0
2016-03-21 15:00:00,83.96,83.99,83.89,83.94,4357.0,69.3503,69.3751,69.2925,69.3338,4357.0
2016-03-21 15:05:00,83.95,83.99,83.86,83.86,9129.0,69.3421,69.3751,69.2677,69.2677,9129.0
2016-03-21 15:10:00,83.92,83.94,83.82,83.92,4900.0,69.3173,69.3338,69.2347,69.3173,4900.0
2016-03-21 15:15:00,83.9,83.94,83.85,83.91,4335.0,69.3008,69.3338,69.2595,69.309,4335.0
2016-03-21 15:20:00,83.95,83.95,83.84,83.9,4121.0,69.3421,69.3421,69.2512,69.3008,4121.0
2016-03-21 15:25:00,83.9,84.0,83.83,83.97,4859.0,69.3008,69.3834,69.243,69.3586,4859.0
2016-03-21 15:30:00,83.97,83.97,83.85,83.95,8599.0,69.3586,69.3586,69.2595,69.3421,8599.0
2016-03-21 15:35:00,83.96,84.02,83.93,84.02,13520.0,69.3503,69.3999,69.3256,69.3999,13520.0
2016-03-21 15:40:00,84.03,84.1,83.98,84.1,9287.0,69.4082,69.466,69.3669,69.466,9287.0
2016-03-21 15:45:00,84.14,84.16,84.01,84.12,13725.0,69.499,69.5155,69.3916,69.4825,13725.0
2016-03-21 15:50:00,84.12,84.12,84.01,84.05,11903.0,69.4825,69.4825,69.3916,69.4247,11903.0
2016-03-21 15:55:00,84.02,84.14,83.92,84.09,60017.0,69.3999,69.499,69.3173,69.4577,60017.0
2016-03-22 09:30:00,83.37,84.04,83.27,84.04,56407.0,68.863,69.4164,68.7804,69.4164,56407.0
2016-03-22 09:35:00,84.03,84.38,84.02,84.11,17995.0,69.4082,69.6973,69.3999,69.4742,17995.0
2016-03-22 09:40:00,84.11,84.56,84.05,84.56,14568.0,69.4742,69.8459,69.4247,69.8459,14568.0
2016-03-22 09:45:00,84.54,84.54,84.12,84.21,12491.0,69.8294,69.8294,69.4825,69.5568,12491.0
2016-03-22 09:50:00,84.22,84.24,83.89,84.24,17141.0,69.5651,69.5816,69.2925,69.5816,17141.0
2016-03-22 09:55:00,84.26,84.53,84.14,84.53,16644.0,69.5981,69.8212,69.499,69.8212,16644.0
2016-03-22 10:00:00,84.63,84.84,84.44,84.76,16245.0,69.9038,70.0772,69.7468,70.0111,16245.0
2016-03-22 10:05:00,84.82,84.95,84.7,84.76,12803.0,70.0607,70.1681,69.9616,70.0111,12803.0
2016-03-22 10:10:00,84.75,84.89,84.7,84.81,6816.0,70.0029,70.1185,69.9616,70.0524,6816.0
2016-03-22 10:15:00,84.77,84.77,84.48,84.5,15324.0,70.0194,70.0194,69.7799,69.7964,15324.0
2016-03-22 10:20:00,84.53,84.81,84.53,84.8,15848.0,69.8212,70.0524,69.8212,70.0442,15848.0
2016-03-22 10:25:00,84.81,84.88,84.59,84.76,25834.0,70.0524,70.1103,69.8707,70.0111,25834.0
2016-03-22 10:30:00,84.77,84.77,84.58,84.66,17335.0,70.0194,70.0194,69.8625,69.9285,17335.0
2016-03-22 10:35:00,84.66,84.84,84.56,84.84,8218.0,69.9285,70.0772,69.8459,70.0772,8218.0
2016-03-22 10:40:00,84.78,84.8,84.66,84.72,7950.0,70.0277,70.0442,69.9285,69.9781,7950.0
2016-03-22 10:45:00,84.71,84.82,84.69,84.76,7775.0,69.9698,70.0607,69.9533,70.0111,7775.0
2016-03-22 10:50:00,84.83,84.91,84.71,84.91,8443.0,70.069,70.135,69.9698,70.135,8443.0
2016-03-22 10:55:00,84.89,84.92,84.8,84.89,5497.0,70.1185,70.1433,70.0442,70.1185,5497.0
2016-03-22 11:00:00,84.89,85.07,84.8,85.07,13099.0,70.1185,70.2672,70.0442,70.2672,13099.0
2016-03-22 11:05:00,85.07,85.13,85.01,85.06,10350.0,70.2672,70.3168,70.2176,70.2589,10350.0
2016-03-22 11:10:00,85.06,85.13,85.02,85.11,32565.0,70.2589,70.3168,70.2259,70.3002,32565.0
2016-03-22 11:15:00,85.11,85.22,85.05,85.11,20494.0,70.3002,70.3911,70.2507,70.3002,20494.0
2016-03-22 11:20:00,85.12,85.25,85.05,85.14,14596.0,70.3085,70.4159,70.2507,70.325,14596.0
2016-03-22 11:25:00,85.14,85.14,85.07,85.11,4804.0,70.325,70.325,70.2672,70.3002,4804.0
2016-03-22 11:30:00,85.13,85.16,85.0,85.05,10386.0,70.3168,70.3415,70.2094,70.2507,10386.0
2016-03-22 11:35:00,85.07,85.14,84.9,84.94,19191.0,70.2672,70.325,70.1268,70.1598,19191.0
2016-03-22 11:40:00,84.94,85.09,84.9,85.01,108143.0,70.1598,70.2837,70.1268,70.2176,108143.0
2016-03-22 11:45:00,85.04,85.04,84.66,84.66,5581.0,70.2424,70.2424,69.9285,69.9285,5581.0
2016-03-22 11:50:00,84.7,84.74,84.58,84.59,14182.0,69.9616,69.9946,69.8625,69.8707,14182.0
2016-03-22 11:55:00,84.6,84.68,84.55,84.65,7929.0,69.879,69.9451,69.8377,69.9203,7929.0
2016-03-22 12:00:00,84.67,84.73,84.49,84.51,7778.0,69.9368,69.9864,69.7881,69.8046,7778.0
2016-03-22 12:05:00,84.5,84.7,84.46,84.51,46523.0,69.7964,69.9616,69.7633,69.8046,46523.0
2016-03-22 12:10:00,84.54,84.66,84.48,84.48,22303.0,69.8294,69.9285,69.7799,69.7799,22303.0
2016-03-22 12:15:00,84.48,84.57,84.4,84.52,27104.0,69.7799,69.8542,69.7138,69.8129,27104.0
2016-03-22 12:20:00,84.48,84.76,84.42,84.63,91588.0,69.7799,70.0111,69.7303,69.9038,91588.0
2016-03-22 12:25:00,84.63,84.85,84.6,84.77,7114.0,69.9038,70.0855,69.879,70.0194,7114.0
2016-03-22 12:30:00,84.83,84.92,84.74,84.92,11329.0,70.069,70.1433,69.9946,70.1433,11329.0
2016-03-22 12:35:00,84.95,84.95,84.82,84.91,8696.0,70.1681,70.1681,70.0607,70.135,8696.0
2016-03-22 12:40:00,84.86,84.91,84.8,84.87,14334.0,70.0937,70.135,70.0442,70.102,14334.0
2016-03-22 12:45:00,84.89,84.94,84.83,84.83,7852.0,70.1185,70.1598,70.069,70.069,7852.0
2016-03-22 12:50:00,84.83,84.9,84.83,84.9,9518.0,70.069,70.1268,70.069,70.1268,9518.0
2016-03-22 12:55:00,84.9,85.06,84.9,85.06,7769.0,70.1268,70.2589,70.1268,70.2589,7769.0
2016-03-22 13:00:00,85.05,85.08,85.01,85.07,8350.0,70.2507,70.2755,70.2176,70.2672,8350.0
2016-03-22 13:05:00,85.05,85.1,85.01,85.09,6690.0,70.2507,70.292,70.2176,70.2837,6690.0
2016-03-22 13:10:00,85.03,85.1,85.0,85.07,7832.0,70.2342,70.292,70.2094,70.2672,7832.0
2016-03-22 13:15:00,85.08,85.08,84.98,85.06,5421.0,70.2755,70.2755,70.1929,70.2589,5421.0
2016-03-22 13:20:00,85.03,85.08,85.01,85.05,5316.0,70.2342,70.2755,70.2176,70.2507,5316.0
2016-03-22 13:25:00,85.05,85.05,84.95,84.98,4038.0,70.2507,70.2507,70.1681,70.1929,4038.0
2016-03-22 13:30:00,84.97,84.97,84.89,84.92,4659.0,70.1846,70.1846,70.1185,70.1433,4659.0
2016-03-22 13:35:00,84.92,84.92,84.81,84.85,7235.0,70.1433,70.1433,70.0524,70.0855,7235.0
2016-03-22 13:40:00,84.88,84.88,84.69,84.69,12145.0,70.1103,70.1103,69.9533,69.9533,12145.0
2016-03-22 13:45:00,84.73,84.74,84.62,84.7,16505.0,69.9864,69.9946,69.8955,69.9616,16505.0
2016-03-22 13:50:00,84.73,84.75,84.7,84.73,8210.0,69.9864,70.0029,69.9616,69.9864,8210.0
2016-03-22 13:55:00,84.68,84.87,84.68,84.72,7212.0,69.9451,70.102,69.9451,69.9781,7212.0
2016-03-22 14:00:00,84.74,84.74,84.52,84.57,46323.0,69.9946,69.9946,69.8129,69.8542,46323.0
2016-03-22 14:05:00,84.53,84.7,84.53,84.59,6587.0,69.8212,69.9616,69.8212,69.8707,6587.0
2016-03-22 14:10:00,84.55,84.6,84.46,84.46,31163.0,69.8377,69.879,69.7633,69.7633,31163.0
2016-03-22 14:15:00,84.41,84.5,84.34,84.39,14472.0,69.722,69.7964,69.6642,69.7055,14472.0
2016-03-22 14:20:00,84.39,84.48,84.3,84.4,9386.0,69.7055,69.7799,69.6312,69.7138,9386.0
2016-03-22 14:25:00,84.4,84.58,84.38,84.53,21189.0,69.7138,69.8625,69.6973,69.8212,21189.0
2016-03-22 14:30:00,84.51,84.64,84.47,84.59,23078.0,69.8046,69.912,69.7716,69.8707,23078.0
2016-03-22 14:35:00,84.59,84.65,84.46,84.46,8073.0,69.8707,69.9203,69.7633,69.7633,8073.0
2016-03-22 14:40:00,84.54,84.64,84.54,84.55,4992.0,69.8294,69.912,69.8294,69.8377,4992.0
2016-03-22 14:45:00,84.5,84.53,84.46,84.5,7762.0,69.7964,69.8212,69.7633,69.7964,7762.0
2016-03-22 14:50:00,84.47,84.53,84.43,84.53,10675.0,69.7716,69.8212,69.7386,69.8212,10675.0
2016-03-22 14:55:00,84.53,84.54,84.42,84.44,10200.0,69.8212,69.8294,69.7303,69.7468,10200.0
2016-03-22 15:00:00,84.4,84.44,84.24,84.3,56334.0,69.7138,69.7468,69.5816,69.6312,56334.0
2016-03-22 15:05:00,84.26,84.48,84.15,84.34,43453.0,69.5981,69.7799,69.5073,69.6642,43453.0
2016-03-22 15:10:00,84.39,84.46,84.23,84.29,11599.0,69.7055,69.7633,69.5734,69.6229,11599.0
2016-03-22 15:15:00,84.28,84.28,84.03,84.13,13014.0,69.6147,69.6147,69.4082,69.4908,13014.0
2016-03-22 15:20:00,84.13,84.2,84.1,84.19,12148.0,69.4908,69.5486,69.466,69.5403,12148.0
2016-03-22 15:25:00,84.19,84.27,84.15,84.22,14587.0,69.5403,69.6064,69.5073,69.5651,14587.0
2016-03-22 15:30:00,84.22,84.32,84.17,84.28,16661.0,69.5651,69.6477,69.5238,69.6147,16661.0
2016-03-22 15:35:00,84.27,84.3,84.17,84.25,15925.0,69.6064,69.6312,69.5238,69.5899,15925.0
2016-03-22 15:40:00,84.24,84.26,84.14,84.2,21411.0,69.5816,69.5981,69.499,69.5486,21411.0
2016-03-22 15:45:00,84.21,84.35,84.18,84.25,17127.0,69.5568,69.6725,69.5321,69.5899,17127.0
2016-03-22 15:50:00,84.24,84.29,84.14,84.24,28895.0,69.5816,69.6229,69.499,69.5816,28895.0
2016-03-22 15:55:00,84.23,84.36,84.17,84.31,77109.0,69.5734,69.6807,69.5238,69.6394,77109.0
2016-03-23 09:30:00,84.37,84.54,83.92,84.08,19022.0,69.689,69.8294,69.3173,69.4495,19022.0
2016-03-23 09:35:00,84.23,84.32,83.83,83.86,20933.0,69.5734,69.6477,69.243,69.2677,20933.0
2016-03-23 09:40:00,83.85,84.01,83.72,83.93,14668.0,69.2595,69.3916,69.1521,69.3256,14668.0
2016-03-23 09:45:00,83.93,84.16,83.51,83.51,11059.0,69.3256,69.5155,68.9786,68.9786,11059.0
2016-03-23 09:50:00,83.62,83.83,83.56,83.65,13075.0,69.0695,69.243,69.0199,69.0943,13075.0
2016-03-23 09:55:00,83.66,83.66,83.28,83.51,12431.0,69.1025,69.1025,68.7887,68.9786,12431.0
2016-03-23 10:00:00,83.5,83.5,83.21,83.31,8000.0,68.9704,68.9704,68.7309,68.8135,8000.0
2016-03-23 10:05:00,83.21,83.21,82.97,83.09,15899.0,68.7309,68.7309,68.5326,68.6317,15899.0
2016-03-23 10:10:00,83.12,83.59,83.11,83.59,18740.0,68.6565,69.0447,68.6483,69.0447,18740.0
2016-03-23 10:15:00,83.57,83.75,83.47,83.51,5221.0,69.0282,69.1769,68.9456,68.9786,5221.0
2016-03-23 10:20:00,83.53,83.74,83.52,83.69,6529.0,68.9952,69.1686,68.9869,69.1273,6529.0
2016-03-23 10:25:00,83.68,83.8,83.56,83.56,21654.0,69.1191,69.2182,69.0199,69.0199,21654.0
2016-03-23 10:30:00,83.52,83.6,83.2,83.46,5274.0,68.9869,69.053,68.7226,68.9373,5274.0
2016-03-23 10:35:00,83.44,83.49,83.32,83.44,5124.0,68.9208,68.9621,68.8217,68.9208,5124.0
2016-03-23 10:40:00,83.43,83.57,83.21,83.48,5790.0,68.9126,69.0282,68.7309,68.9539,5790.0
2016-03-23 10:45:00,83.59,83.77,83.59,83.75,5958.0,69.0447,69.1934,69.0447,69.1769,5958.0
2016-03-23 10:50:00,83.75,83.76,83.57,83.57,5130.0,69.1769,69.1851,69.0282,69.0282,5130.0
2016-03-23 10:55:00,83.62,83.64,83.48,83.58,4100.0,69.0695,69.086,68.9539,69.0365,4100.0
2016-03-23 11:00:00,83.53,83.65,83.45,83.56,9707.0,68.9952,69.0943,68.9291,69.0199,9707.0
2016-03-23 11:05:00,83.57,83.79,83.56,83.79,11933.0,69.0282,69.2099,69.0199,69.2099,11933.0
2016-03-23 11:10:00,83.79,83.79,83.51,83.58,5902.0,69.2099,69.2099,68.9786,69.0365,5902.0
2016-03-23 11:15:00,83.58,83.58,83.47,83.5,11970.0,69.0365,69.0365,68.9456,68.9704,11970.0
2016-03-23 11:20:00,83.41,83.64,83.35,83.56,5313.0,68.896,69.086,68.8465,69.0199,5313.0
2016-03-23 11:25:00,83.55,83.63,83.48,83.59,2800.0,69.0117,69.0778,68.9539,69.0447,2800.0
2016-03-23 11:30:00,83.61,83.62,83.51,83.58,4425.0,69.0612,69.0695,68.9786,69.0365,4425.0
2016-03-23 11:35:00,83.58,83.75,83.55,83.75,5476.0,69.0365,69.1769,69.0117,69.1769,5476.0
2016-03-23 11:40:00,83.72,83.77,83.56,83.56,6003.0,69.1521,69.1934,69.0199,69.0199,6003.0
2016-03-23 11:45:00,83.6,83.71,83.56,83.67,6518.0,69.053,69.1438,69.0199,69.1108,6518.0
2016-03-23 11:50:00,83.62,83.65,83.55,83.65,3800.0,69.0695,69.0943,69.0117,69.0943,3800.0
2016-03-23 11:55:00,83.65,83.65,83.54,83.65,5698.0,69.0943,69.0943,69.0034,69.0943,5698.0
2016-03-23 12:00:00,83.66,83.75,83.66,83.73,4140.0,69.1025,69.1769,69.1025,69.1604,4140.0
2016-03-23 12:05:00,83.73,83.78,83.68,83.78,24276.0,69.1604,69.2017,69.1191,69.2017,24276.0
2016-03-23 12:10:00,83.78,83.87,83.75,83.87,4260.0,69.2017,69.276,69.1769,69.276,4260.0
2016-03-23 12:15:00,83.86,83.86,83.64,83.69,12418.0,69.2677,69.2677,69.086,69.1273,12418.0
2016-03-23 12:20:00,83.74,83.79,83.68,83.79,7577.0,69.1686,69.2099,69.1191,69.2099,7577.0
2016-03-23 12:25:00,83.76,83.82,83.65,83.73,6370.0,69.1851,69.2347,69.0943,69.1604,6370.0
2016-03-23 12:30:00,83.71,83.76,83.69,83.71,16681.0,69.1438,69.1851,69.1273,69.1438,16681.0
2016-03-23 12:35:00,83.65,83.73,83.61,83.72,1637.0,69.0943,69.1604,69.0612,69.1521,1637.0
2016-03-23 12:40:00,83.72,83.75,83.65,83.7,4294.0,69.1521,69.1769,69.0943,69.1356,4294.0
2016-03-23 12:45:00,83.67,83.71,83.62,83.67,5917.0,69.1108,69.1438,69.0695,69.1108,5917.0
2016-03-23 12:50:00,83.63,83.65,83.6,83.62,3964.0,69.0778,69.0943,69.053,69.0695,3964.0
2016-03-23 12:55:00,83.61,83.66,83.58,83.62,3711.0,69.0612,69.1025,69.0365,69.0695,3711.0
2016-03-23 13:00:00,83.62,83.64,83.59,83.62,2222.0,69.0695,69.086,69.0447,69.0695,2222.0
2016-03-23 13:05:00,83.59,83.59,83.54,83.56,4885.0,69.0447,69.0447,69.0034,69.0199,4885.0
2016-03-23 13:10:00,83.62,83.66,83.55,83.65,3177.0,69.0695,69.1025,69.0117,69.0943,3177.0
2016-03-23 13:15:00,83.59,83.65,83.56,83.63,8348.0,69.0447,69.0943,69.0199,69.0778,8348.0
2016-03-23 13:20:00,83.63,83.63,83.56,83.59,2536.0,69.0778,69.0778,69.0199,69.0447,2536.0
2016-03-23 13:25:00,83.57,83.6,83.54,83.57,1900.0,69.0282,69.053,69.0034,69.0282,1900.0
2016-03-23 13:30:00,83.57,83.57,83.5,83.5,4064.0,69.0282,69.0282,68.9704,68.9704,4064.0
2016-03-23 13:35:00,83.53,83.53,83.4,83.44,4490.0,68.9952,68.9952,68.8878,68.9208,4490.0
2016-03-23 13:40:00,83.43,83.47,83.37,83.44,4367.0,68.9126,68.9456,68.863,68.9208,4367.0
2016-03-23 13:45:00,83.49,83.63,83.45,83.62,4671.0,68.9621,69.0778,68.9291,69.0695,4671.0
2016-03-23 13:50:00,83.65,83.78,83.62,83.74,12289.0,69.0943,69.2017,69.0695,69.1686,12289.0
2016-03-23 13:55:00,83.72,83.8,83.7,83.76,7377.0,69.1521,69.2182,69.1356,69.1851,7377.0
2016-03-23 14:00:00,83.8,83.99,83.78,83.99,7391.0,69.2182,69.3751,69.2017,69.3751,7391.0
2016-03-23 14:05:00,83.97,84.01,83.94,83.95,11525.0,69.3586,69.3916,69.3338,69.3421,11525.0
2016-03-23 14:10:00,83.94,83.97,83.85,83.87,12195.0,69.3338,69.3586,69.2595,69.276,12195.0
2016-03-23 14:15:00,83.9,84.0,83.86,83.88,18252.0,69.3008,69.3834,69.2677,69.2843,18252.0
2016-03-23 14:20:00,83.86,83.92,83.85,83.85,8978.0,69.2677,69.3173,69.2595,69.2595,8978.0
2016-03-23 14:25:00,83.85,83.85,83.72,83.72,5062.0,69.2595,69.2595,69.1521,69.1521,5062.0
2016-03-23 14:30:00,83.75,83.77,83.71,83.75,8731.0,69.1769,69.1934,69.1438,69.1769,8731.0
2016-03-23 14:35:00,83.75,83.79,83.59,83.59,22371.0,69.1769,69.2099,69.0447,69.0447,22371.0
2016-03-23 14:40:00,83.55,83.64,83.54,83.54,11322.0,69.0117,69.086,69.0034,69.0034,11322.0
2016-03-23 14:45:00,83.54,83.61,83.32,83.41,9802.0,69.0034,69.0612,68.8217,68.896,9802.0
2016-03-23 14:50:00,83.46,83.48,83.36,83.44,4504.0,68.9373,68.9539,68.8547,68.9208,4504.0
2016-03-23 14:55:00,83.44,83.44,83.32,83.36,5581.0,68.9208,68.9208,68.8217,68.8547,5581.0
2016-03-23 15:00:00,83.37,83.48,83.32,83.36,6857.0,68.863,68.9539,68.8217,68.8547,6857.0
2016-03-23 15:05:00,83.41,83.46,83.38,83.45,8100.0,68.896,68.9373,68.8713,68.9291,8100.0
2016-03-23 15:10:00,83.38,83.46,83.38,83.41,6602.0,68.8713,68.9373,68.8713,68.896,6602.0
2016-03-23 15:15:00,83.41,83.47,83.34,83.41,5337.0,68.896,68.9456,68.8382,68.896,5337.0
2016-03-23 15:20:00,83.41,83.44,83.37,83.38,7026.0,68.896,68.9208,68.863,68.8713,7026.0
2016-03-23 15:25:00,83.38,83.39,83.18,83.21,17190.0,68.8713,68.8795,68.7061,68.7309,17190.0
2016-03-23 15:30:00,83.23,83.26,83.05,83.05,20951.0,68.7474,68.7722,68.5987,68.5987,20951.0
2016-03-23 15:35:00,83.05,83.14,83.04,83.06,21525.0,68.5987,68.673,68.5904,68.607,21525.0
2016-03-23 15:40:00,83.04,83.1,82.94,82.94,18298.0,68.5904,68.64,68.5078,68.5078,18298.0
2016-03-23 15:45:00,82.94,82.98,82.74,82.87,35042.0,68.5078,68.5409,68.3426,68.45,35042.0
2016-03-23 15:50:00,82.87,82.93,82.82,82.92,37975.0,68.45,68.4996,68.4087,68.4913,37975.0
2016-03-23 15:55:00,82.92,82.96,82.82,82.86,54691.0,68.4913,68.5244,68.4087,68.4418,54691.0
2016-03-24 09:30:00,82.19,82.29,81.4,81.49,21535.0,67.8883,67.9709,67.2358,67.3101,21535.0
2016-03-24 09:35:00,81.49,82.36,81.48,82.27,11315.0,67.3101,68.0288,67.3019,67.9544,11315.0
2016-03-24 09:40:00,82.27,82.69,82.17,82.17,4512.0,67.9544,68.3013,67.8718,67.8718,4512.0
2016-03-24 09:45:00,82.02,82.21,82.02,82.12,2525.0,67.7479,67.9049,67.7479,67.8305,2525.0
2016-03-24 09:50:00,82.13,82.56,82.08,82.14,14718.0,67.8388,68.194,67.7975,67.847,14718.0
2016-03-24 09:55:00,82.14,82.4,82.09,82.29,3100.0,67.847,68.0618,67.8057,67.9709,3100.0
2016-03-24 10:00:00,82.32,82.39,82.19,82.26,10021.0,67.9957,68.0535,67.8883,67.9462,10021.0
2016-03-24 10:05:00,82.26,82.36,82.14,82.14,4704.0,67.9462,68.0288,67.847,67.847,4704.0
2016-03-24 10:10:00,82.13,82.15,82.02,82.08,9202.0,67.8388,67.8553,67.7479,67.7975,9202.0
2016-03-24 10:15:00,82.13,82.25,82.06,82.08,5422.0,67.8388,67.9379,67.781,67.7975,5422.0
2016-03-24 10:20:00,82.11,82.38,82.11,82.15,3314.0,67.8223,68.0453,67.8223,67.8553,3314.0
2016-03-24 10:25:00,82.27,82.33,82.12,82.19,17556.0,67.9544,68.004,67.8305,67.8883,17556.0
2016-03-24 10:30:00,82.13,82.28,82.13,82.25,5173.0,67.8388,67.9627,67.8388,67.9379,5173.0
2016-03-24 10:35:00,82.26,82.47,82.25,82.39,6797.0,67.9462,68.1196,67.9379,68.0535,6797.0
2016-03-24 10:40:00,82.52,82.79,82.44,82.56,3529.0,68.1609,68.3839,68.0948,68.194,3529.0
2016-03-24 10:45:00,82.55,82.64,82.46,82.55,9148.0,68.1857,68.26,68.1114,68.1857,9148.0
2016-03-24 10:50:00,82.6,82.64,82.47,82.63,8800.0,68.227,68.26,68.1196,68.2518,8800.0
2016-03-24 10:55:00,82.61,82.65,82.48,82.6,4749.0,68.2353,68.2683,68.1279,68.227,4749.0
2016-03-24 11:00:00,82.53,82.82,82.53,82.59,2147.0,68.1692,68.4087,68.1692,68.2187,2147.0
2016-03-24 11:05:00,82.66,82.81,82.61,82.77,1500.0,68.2766,68.4005,68.2353,68.3674,1500.0
2016-03-24 11:10:00,82.67,82.7,82.59,82.7,1623.0,68.2848,68.3096,68.2187,68.3096,1623.0
2016-03-24 11:15:00,82.65,82.65,82.5,82.6,2610.0,68.2683,68.2683,68.1444,68.227,2610.0
2016-03-24 11:20:00,82.64,82.74,82.58,82.6,2276.0,68.26,68.3426,68.2105,68.227,2276.0
2016-03-24 11:25:00,82.51,82.63,82.4,82.63,2890.0,68.1527,68.2518,68.0618,68.2518,2890.0
2016-03-24 11:30:00,82.65,82.65,82.46,82.52,2274.0,68.2683,68.2683,68.1114,68.1609,2274.0
2016-03-24 11:35:00,82.49,82.58,82.47,82.54,5786.0,68.1361,68.2105,68.1196,68.1774,5786.0
2016-03-24 11:40:00,82.58,82.77,82.57,82.76,6512.0,68.2105,68.3674,68.2022,68.3592,6512.0
2016-03-24 11:45:00,82.71,82.71,82.58,82.69,2065.0,68.3179,68.3179,68.2105,68.3013,2065.0
2016-03-24 11:50:00,82.64,82.7,82.59,82.67,12437.0,68.26,68.3096,68.2187,68.2848,12437.0
2016-03-24 11:55:00,82.71,82.85,82.66,82.83,4062.0,68.3179,68.4335,68.2766,68.417,4062.0
2016-03-24 12:00:00,82.85,82.94,82.83,82.94,1400.0,68.4335,68.5078,68.417,68.5078,1400.0
2016-03-24 12:05:00,82.96,83.11,82.96,82.99,7000.0,68.5244,68.6483,68.5244,68.5491,7000.0
2016-03-24 12:10:00,83.02,83.02,82.87,82.91,4159.0,68.5739,68.5739,68.45,68.4831,4159.0
2016-03-24 12:15:00,82.78,82.79,82.64,82.64,1100.0,68.3757,68.3839,68.26,68.26,1100.0
2016-03-24 12:20:00,82.64,82.69,82.62,82.69,1794.0,68.26,68.3013,68.2435,68.3013,1794.0
2016-03-24 12:25:00,82.63,82.85,82.59,82.85,1000.0,68.2518,68.4335,68.2187,68.4335,1000.0
2016-03-24 12:30:00,82.81,82.87,82.71,82.71,4804.0,68.4005,68.45,68.3179,68.3179,4804.0
2016-03-24 12:35:00,82.76,82.81,82.72,82.81,1260.0,68.3592,68.4005,68.3261,68.4005,1260.0
2016-03-24 12:40:00,82.9,82.95,82.84,82.88,1875.0,68.4748,68.5161,68.4252,68.4583,1875.0
2016-03-24 12:45:00,82.86,83.07,82.86,83.05,2547.0,68.4418,68.6152,68.4418,68.5987,2547.0
2016-03-24 12:50:00,82.98,83.15,82.96,83.04,13967.0,68.5409,68.6813,68.5244,68.5904,13967.0
2016-03-24 12:55:00,83.06,83.11,83.06,83.1,3330.0,68.607,68.6483,68.607,68.64,3330.0
2016-03-24 13:00:00,83.08,83.13,83.02,83.03,2612.0,68.6235,68.6648,68.5739,68.5822,2612.0
2016-03-24 13:05:00,83.04,83.19,83.04,83.18,2209.0,68.5904,68.7143,68.5904,68.7061,2209.0
2016-03-24 13:10:00,83.12,83.29,83.12,83.22,2900.0,68.6565,68.7969,68.6565,68.7391,2900.0
2016-03-24 13:15:00,83.18,83.35,83.18,83.25,3571.0,68.7061,68.8465,68.7061,68.7639,3571.0
2016-03-24 13:20:00,83.27,83.34,83.2,83.34,2245.0,68.7804,68.8382,68.7226,68.8382,2245.0
2016-03-24 13:25:00,83.39,83.39,83.22,83.33,7356.0,68.8795,68.8795,68.7391,68.83,7356.0
2016-03-24 13:30:00,83.3,83.34,83.18,83.24,3800.0,68.8052,68.8382,68.7061,68.7556,3800.0
2016-03-24 13:35:00,83.27,83.27,83.2,83.21,1741.0,68.7804,68.7804,68.7226,68.7309,1741.0
2016-03-24 13:40:00,83.21,83.35,83.21,83.28,1547.0,68.7309,68.8465,68.7309,68.7887,1547.0
2016-03-24 13:45:00,83.3,83.33,83.29,83.29,859.0,68.8052,68.83,68.7969,68.7969,859.0
2016-03-24 13:50:00,83.29,83.34,83.2,83.26,13233.0,68.7969,68.8382,68.7226,68.7722,13233.0
2016-03-24 13:55:00,83.26,83.33,83.26,83.32,2400.0,68.7722,68.83,68.7722,68.8217,2400.0
2016-03-24 14:00:00,83.32,83.32,83.24,83.24,750.0,68.8217,68.8217,68.7556,68.7556,750.0
2016-03-24 14:05:00,83.24,83.24,83.14,83.19,4638.0,68.7556,68.7556,68.673,68.7143,4638.0
2016-03-24 14:10:00,83.2,83.25,83.19,83.21,4675.0,68.7226,68.7639,68.7143,68.7309,4675.0
2016-03-24 14:15:00,83.22,83.27,83.21,83.27,6826.0,68.7391,68.7804,68.7309,68.7804,6826.0
2016-03-24 14:20:00,83.26,83.32,83.22,83.31,4346.0,68.7722,68.8217,68.7391,68.8135,4346.0
2016-03-24 14:25:00,83.31,83.34,83.25,83.27,2229.0,68.8135,68.8382,68.7639,68.7804,2229.0
2016-03-24 14:30:00,83.36,83.36,83.32,83.36,1300.0,68.8547,68.8547,68.8217,68.8547,1300.0
2016-03-24 14:35:00,83.37,83.48,83.28,83.47,4322.0,68.863,68.9539,68.7887,68.9456,4322.0
2016-03-24 14:40:00,83.47,83.49,83.41,83.41,1866.0,68.9456,68.9621,68.896,68.896,1866.0
2016-03-24 14:45:00,83.47,83.47,83.39,83.41,2606.0,68.9456,68.9456,68.8795,68.896,2606.0
2016-03-24 14:50:00,83.41,83.46,83.4,83.43,3538.0,68.896,68.9373,68.8878,68.9126,3538.0
2016-03-24 14:55:00,83.43,83.49,83.4,83.47,7125.0,68.9126,68.9621,68.8878,68.9456,7125.0
2016-03-24 15:00:00,83.49,83.5,83.43,83.46,5091.0,68.9621,68.9704,68.9126,68.9373,5091.0
2016-03-24 15:05:00,83.51,83.52,83.46,83.51,3000.0,68.9786,68.9869,68.9373,68.9786,3000.0
2016-03-24 15:10:00,83.55,83.61,83.48,83.55,10904.0,69.0117,69.0612,68.9539,69.0117,10904.0
2016-03-24 15:15:00,83.62,83.74,83.62,83.73,3214.0,69.0695,69.1686,69.0695,69.1604,3214.0
2016-03-24 15:20:00,83.73,83.76,83.66,83.7,3300.0,69.1604,69.1851,69.1025,69.1356,3300.0
2016-03-24 15:25:00,83.7,83.76,83.64,83.64,4800.0,69.1356,69.1851,69.086,69.086,4800.0
2016-03-24 15:30:00,83.63,83.71,83.62,83.7,8772.0,69.0778,69.1438,69.0695,69.1356,8772.0
2016-03-24 15:35:00,83.72,83.73,83.64,83.71,7613.0,69.1521,69.1604,69.086,69.1438,7613.0
2016-03-24 15:40:00,83.74,83.77,83.69,83.76,5874.0,69.1686,69.1934,69.1273,69.1851,5874.0
2016-03-24 15:45:00,83.75,83.81,83.68,83.74,12254.0,69.1769,69.2264,69.1191,69.1686,12254.0
2016-03-24 15:50:00,83.73,83.83,83.71,83.78,12195.0,69.1604,69.243,69.1438,69.2017,12195.0
2016-03-24 15:55:00,83.8,83.92,83.71,83.89,34035.0,69.2182,69.3173,69.1438,69.2925,34035.0
2016-03-28 09:30:00,83.78,83.78,83.33,83.34,17246.0,69.2017,69.2017,68.83,68.8382,17246.0
2016-03-28 09:35:00,83.44,83.45,82.96,83.05,12831.0,68.9208,68.9291,68.5244,68.5987,12831.0
2016-03-28 09:40:00,83.07,83.09,82.85,82.94,14533.0,68.6152,68.6317,68.4335,68.5078,14533.0
2016-03-28 09:45:00,82.97,83.09,82.32,82.33,25752.0,68.5326,68.6317,67.9957,68.004,25752.0
2016-03-28 09:50:00,82.33,82.51,82.01,82.11,29334.0,68.004,68.1527,67.7397,67.8223,29334.0
2016-03-28 09:55:00,82.11,82.38,82.0,82.3,13351.0,67.8223,68.0453,67.7314,67.9792,13351.0
2016-03-28 10:00:00,82.31,82.45,82.12,82.23,11227.0,67.9875,68.1031,67.8305,67.9214,11227.0
2016-03-28 10:05:00,82.21,82.45,82.17,82.26,12304.0,67.9049,68.1031,67.8718,67.9462,12304.0
2016-03-28 10:10:00,82.25,82.37,82.21,82.32,14892.0,67.9379,68.037,67.9049,67.9957,14892.0
2016-03-28 10:15:00,82.3,82.46,82.2,82.32,19246.0,67.9792,68.1114,67.8966,67.9957,19246.0
2016-03-28 10:20:00,82.27,82.37,82.17,82.22,46392.0,67.9544,68.037,67.8718,67.9131,46392.0
2016-03-28 10:25:00,82.2,82.2,81.83,81.87,28687.0,67.8966,67.8966,67.591,67.624,28687.0
2016-03-28 10:30:00,81.86,81.93,81.71,81.77,15001.0,67.6158,67.6736,67.4919,67.5414,15001.0
2016-03-28 10:35:00,81.84,81.86,81.51,81.71,22829.0,67.5992,67.6158,67.3267,67.4919,22829.0
2016-03-28 10:40:00,81.7,81.83,81.62,81.63,8850.0,67.4836,67.591,67.4175,67.4258,8850.0
2016-03-28 10:45:00,81.69,81.7,81.48,81.59,14014.0,67.4753,67.4836,67.3019,67.3927,14014.0
2016-03-28 10:50:00,81.67,81.81,81.54,81.66,15236.0,67.4588,67.5745,67.3514,67.4506,15236.0
2016-03-28 10:55:00,81.67,81.9,81.66,81.76,9218.0,67.4588,67.6488,67.4506,67.5332,9218.0
2016-03-28 11:00:00,81.8,81.95,81.78,81.83,11903.0,67.5662,67.6901,67.5497,67.591,11903.0
2016-03-28 11:05:00,81.85,82.03,81.81,81.87,18043.0,67.6075,67.7562,67.5745,67.624,18043.0
2016-03-28 11:10:00,81.78,81.85,81.63,81.76,15221.0,67.5497,67.6075,67.4258,67.5332,15221.0
2016-03-28 11:15:00,81.71,81.83,81.62,81.62,16400.0,67.4919,67.591,67.4175,67.4175,16400.0
2016-03-28 11:20:00,81.57,81.78,81.57,81.66,6985.0,67.3762,67.5497,67.3762,67.4506,6985.0
2016-03-28 11:25:00,81.57,81.58,81.31,81.36,16322.0,67.3762,67.3845,67.1615,67.2028,16322.0
2016-03-28 11:30:00,81.39,81.45,81.22,81.36,8225.0,67.2275,67.2771,67.0871,67.2028,8225.0
2016-03-28 11:35:00,81.36,81.44,81.09,81.09,7225.0,67.2028,67.2688,66.9797,66.9797,7225.0
2016-03-28 11:40:00,81.08,81.15,81.05,81.1,12077.0,66.9715,67.0293,66.9467,66.988,12077.0
2016-03-28 11:45:00,81.14,81.17,81.05,81.05,8141.0,67.021,67.0458,66.9467,66.9467,8141.0
2016-03-28 11:50:00,81.04,81.04,80.87,80.93,13366.0,66.9384,66.9384,66.798,66.8476,13366.0
2016-03-28 11:55:00,80.94,81.11,80.93,81.01,13268.0,66.8558,66.9963,66.8476,66.9137,13268.0
2016-03-28 12:00:00,80.95,81.07,80.89,81.01,17348.0,66.8641,66.9632,66.8145,66.9137,17348.0
2016-03-28 12:05:00,81.02,81.3,81.01,81.19,21900.0,66.9219,67.1532,66.9137,67.0623,21900.0
2016-03-28 12:10:00,81.2,81.3,81.18,81.23,8688.0,67.0706,67.1532,67.0541,67.0954,8688.0
2016-03-28 12:15:00,81.31,81.41,81.26,81.32,13380.0,67.1615,67.2441,67.1202,67.1697,13380.0
2016-03-28 12:20:00,81.31,81.37,81.21,81.24,11168.0,67.1615,67.211,67.0789,67.1036,11168.0
2016-03-28 12:25:00,81.23,81.32,81.15,81.17,19238.0,67.0954,67.1697,67.0293,67.0458,19238.0
2016-03-28 12:30:00,81.16,81.3,81.16,81.28,9570.0,67.0376,67.1532,67.0376,67.1367,9570.0
2016-03-28 12:35:00,81.3,81.43,81.22,81.34,10028.0,67.1532,67.2606,67.0871,67.1862,10028.0
2016-03-28 12:40:00,81.36,81.4,81.26,81.29,6747.0,67.2028,67.2358,67.1202,67.1449,6747.0
2016-03-28 12:45:00,81.28,81.35,81.23,81.29,6651.0,67.1367,67.1945,67.0954,67.1449,6651.0
2016-03-28 12:50:00,81.28,81.35,81.22,81.27,7222.0,67.1367,67.1945,67.0871,67.1284,7222.0
2016-03-28 12:55:00,81.27,81.41,81.24,81.41,22412.0,67.1284,67.2441,67.1036,67.2441,22412.0
2016-03-28 13:00:00,81.38,81.48,81.28,81.44,8600.0,67.2193,67.3019,67.1367,67.2688,8600.0
2016-03-28 13:05:00,81.42,81.47,81.38,81.46,7209.0,67.2523,67.2936,67.2193,67.2854,7209.0
2016-03-28 13:10:00,81.46,81.47,81.38,81.42,20109.0,67.2854,67.2936,67.2193,67.2523,20109.0
2016-03-28 13:15:00,81.43,81.44,81.19,81.27,13473.0,67.2606,67.2688,67.0623,67.1284,13473.0
2016-03-28 13:20:00,81.23,81.29,81.23,81.26,6400.0,67.0954,67.1449,67.0954,67.1202,6400.0
2016-03-28 13:25:00,81.26,81.37,81.23,81.23,10538.0,67.1202,67.211,67.0954,67.0954,10538.0
2016-03-28 13:30:00,81.23,81.28,81.13,81.17,10904.0,67.0954,67.1367,67.0128,67.0458,10904.0
2016-03-28 13:35:00,81.13,81.17,81.02,81.09,8507.0,67.0128,67.0458,66.9219,66.9797,8507.0
2016-03-28 13:40:00,81.1,81.31,81.09,81.29,27476.0,66.988,67.1615,66.9797,67.1449,27476.0
2016-03-28 13:45:00,81.25,81.33,81.19,81.33,6490.0,67.1119,67.178,67.0623,67.178,6490.0
2016-03-28 13:50:00,81.35,81.37,81.14,81.17,15475.0,67.1945,67.211,67.021,67.0458,15475.0
2016-03-28 13:55:00,81.17,81.24,81.13,81.14,12877.0,67.0458,67.1036,67.0128,67.021,12877.0
2016-03-28 14:00:00,81.14,81.25,81.09,81.25,17596.0,67.021,67.1119,66.9797,67.1119,17596.0
2016-03-28 14:05:00,81.27,81.28,81.18,81.21,9372.0,67.1284,67.1367,67.0541,67.0789,9372.0
2016-03-28 14:10:00,81.2,81.28,81.16,81.25,11091.0,67.0706,67.1367,67.0376,67.1119,11091.0
2016-03-28 14:15:00,81.34,81.38,81.21,81.37,9351.0,67.1862,67.2193,67.0789,67.211,9351.0
2016-03-28 14:20:00,81.32,81.45,81.29,81.45,11095.0,67.1697,67.2771,67.1449,67.2771,11095.0
2016-03-28 14:25:00,81.45,81.46,81.3,81.38,12133.0,67.2771,67.2854,67.1532,67.2193,12133.0
2016-03-28 14:30:00,81.34,81.37,81.23,81.27,9700.0,67.1862,67.211,67.0954,67.1284,9700.0
2016-03-28 14:35:00,81.27,81.41,81.25,81.35,12251.0,67.1284,67.2441,67.1119,67.1945,12251.0
2016-03-28 14:40:00,81.29,81.37,81.18,81.22,9901.0,67.1449,67.211,67.0541,67.0871,9901.0
2016-03-28 14:45:00,81.16,81.42,81.16,81.41,12681.0,67.0376,67.2523,67.0376,67.2441,12681.0
2016-03-28 14:50:00,81.4,81.47,81.35,81.43,11944.0,67.2358,67.2936,67.1945,67.2606,11944.0
2016-03-28 14:55:00,81.45,81.45,81.32,81.42,11283.0,67.2771,67.2771,67.1697,67.2523,11283.0
2016-03-28 15:00:00,81.44,81.48,81.37,81.48,13152.0,67.2688,67.3019,67.211,67.3019,13152.0
2016-03-28 15:05:00,81.49,81.51,81.43,81.49,15403.0,67.3101,67.3267,67.2606,67.3101,15403.0
2016-03-28 15:10:00,81.51,81.57,81.43,81.46,11398.0,67.3267,67.3762,67.2606,67.2854,11398.0
2016-03-28 15:15:00,81.46,81.53,81.4,81.43,19686.0,67.2854,67.3432,67.2358,67.2606,19686.0
2016-03-28 15:20:00,81.43,81.62,81.43,81.57,16056.0,67.2606,67.4175,67.2606,67.3762,16056.0
2016-03-28 15:25:00,81.57,81.74,81.56,81.74,19479.0,67.3762,67.5166,67.368,67.5166,19479.0
2016-03-28 15:30:00,81.73,81.78,81.66,81.68,17033.0,67.5084,67.5497,67.4506,67.4671,17033.0
2016-03-28 15:35:00,81.69,81.81,81.6,81.6,20088.0,67.4753,67.5745,67.401,67.401,20088.0
2016-03-28 15:40:00,81.59,81.64,81.52,81.58,15807.0,67.3927,67.434,67.3349,67.3845,15807.0
2016-03-28 15:45:00,81.58,81.67,81.57,81.61,29051.0,67.3845,67.4588,67.3762,67.4093,29051.0
2016-03-28 15:50:00,81.61,81.62,81.55,81.58,28067.0,67.4093,67.4175,67.3597,67.3845,28067.0
2016-03-28 15:55:00,81.55,81.76,81.49,81.72,58657.0,67.3597,67.5332,67.3101,67.5001,58657.0
2016-03-29 09:30:00,81.14,81.4,80.49,80.81,21077.0,67.021,67.2358,66.4842,66.7485,21077.0
2016-03-29 09:35:00,80.77,81.15,80.76,80.91,10352.0,66.7154,67.0293,66.7072,66.8311,10352.0
2016-03-29 09:40:00,80.88,81.37,80.82,81.37,9355.0,66.8063,67.211,66.7567,67.211,9355.0
2016-03-29 09:45:00,81.25,81.4,81.2,81.34,7977.0,67.1119,67.2358,67.0706,67.1862,7977.0
2016-03-29 09:50:00,81.36,81.54,81.19,81.42,18033.0,67.2028,67.3514,67.0623,67.2523,18033.0
2016-03-29 09:55:00,81.42,81.77,81.42,81.62,5200.0,67.2523,67.5414,67.2523,67.4175,5200.0
2016-03-29 10:00:00,81.59,81.83,81.52,81.62,7121.0,67.3927,67.591,67.3349,67.4175,7121.0
2016-03-29 10:05:00,81.6,81.65,81.43,81.53,7702.0,67.401,67.4423,67.2606,67.3432,7702.0
2016-03-29 10:10:00,81.51,81.51,81.14,81.14,11862.0,67.3267,67.3267,67.021,67.021,11862.0
2016-03-29 10:15:00,81.2,81.42,81.19,81.33,14949.0,67.0706,67.2523,67.0623,67.178,14949.0
2016-03-29 10:20:00,81.33,81.64,81.3,81.63,8630.0,67.178,67.434,67.1532,67.4258,8630.0
2016-03-29 10:25:00,81.6,81.63,81.51,81.56,5528.0,67.401,67.4258,67.3267,67.368,5528.0
2016-03-29 10:30:00,81.61,81.73,81.55,81.55,7643.0,67.4093,67.5084,67.3597,67.3597,7643.0
2016-03-29 10:35:00,81.57,81.61,81.55,81.61,3100.0,67.3762,67.4093,67.3597,67.4093,3100.0
2016-03-29 10:40:00,81.56,81.59,81.18,81.18,5214.0,67.368,67.3927,67.0541,67.0541,5214.0
2016-03-29 10:45:00,81.26,81.37,81.22,81.28,5037.0,67.1202,67.211,67.0871,67.1367,5037.0
2016-03-29 10:50:00,81.31,81.32,81.19,81.22,9776.0,67.1615,67.1697,67.0623,67.0871,9776.0
2016-03-29 10:55:00,81.29,81.29,81.19,81.19,4936.0,67.1449,67.1449,67.0623,67.0623,4936.0
2016-03-29 11:00:00,81.19,81.28,81.15,81.23,8084.0,67.0623,67.1367,67.0293,67.0954,8084.0
2016-03-29 11:05:00,81.17,81.25,81.15,81.17,5731.0,67.0458,67.1119,67.0293,67.0458,5731.0
2016-03-29 11:10:00,81.19,81.2,81.08,81.16,4286.0,67.0623,67.0706,66.9715,67.0376,4286.0
2016-03-29 11:15:00,81.16,81.16,80.9,81.04,7655.0,67.0376,67.0376,66.8228,66.9384,7655.0
2016-03-29 11:20:00,81.09,81.12,81.01,81.07,2904.0,66.9797,67.0045,66.9137,66.9632,2904.0
2016-03-29 11:25:00,81.12,81.22,81.05,81.14,7949.0,67.0045,67.0871,66.9467,67.021,7949.0
2016-03-29 11:30:00,81.21,81.21,81.07,81.2,29550.0,67.0789,67.0789,66.9632,67.0706,29550.0
2016-03-29 11:35:00,81.2,81.44,81.2,81.44,7123.0,67.0706,67.2688,67.0706,67.2688,7123.0
2016-03-29 11:40:00,81.43,81.59,81.37,81.59,9308.0,67.2606,67.3927,67.211,67.3927,9308.0
2016-03-29 11:45:00,81.6,81.79,81.48,81.79,7140.0,67.401,67.5579,67.3019,67.5579,7140.0
2016-03-29 11:50:00,81.79,81.79,81.57,81.62,6104.0,67.5579,67.5579,67.3762,67.4175,6104.0
2016-03-29 11:55:00,81.62,81.62,81.38,81.38,4416.0,67.4175,67.4175,67.2193,67.2193,4416.0
2016-03-29 12:00:00,81.37,81.37,81.24,81.26,3100.0,67.211,67.211,67.1036,67.1202,3100.0
2016-03-29 12:05:00,81.3,81.55,81.27,81.54,7675.0,67.1532,67.3597,67.1284,67.3514,7675.0
2016-03-29 12:10:00,81.53,81.62,81.46,81.6,5212.0,67.3432,67.4175,67.2854,67.401,5212.0
2016-03-29 12:15:00,81.6,81.64,81.51,81.51,5245.0,67.401,67.434,67.3267,67.3267,5245.0
2016-03-29 12:20:00,81.57,82.1,81.57,81.96,7875.0,67.3762,67.814,67.3762,67.6984,7875.0
2016-03-29 12:25:00,81.87,82.29,81.84,82.29,8954.0,67.624,67.9709,67.5992,67.9709,8954.0
2016-03-29 12:30:00,82.29,82.29,82.01,82.06,5403.0,67.9709,67.9709,67.7397,67.781,5403.0
2016-03-29 12:35:00,82.11,82.23,82.08,82.23,3054.0,67.8223,67.9214,67.7975,67.9214,3054.0
2016-03-29 12:40:00,82.25,82.48,82.23,82.48,11335.0,67.9379,68.1279,67.9214,68.1279,11335.0
2016-03-29 12:45:00,82.46,82.51,82.38,82.51,6892.0,68.1114,68.1527,68.0453,68.1527,6892.0
2016-03-29 12:50:00,82.42,82.44,82.26,82.26,5931.0,68.0783,68.0948,67.9462,67.9462,5931.0
2016-03-29 12:55:00,82.25,82.31,81.98,82.23,17944.0,67.9379,67.9875,67.7149,67.9214,17944.0
2016-03-29 13:00:00,82.23,82.24,82.14,82.14,822.0,67.9214,67.9296,67.847,67.847,822.0
2016-03-29 13:05:00,82.12,82.22,82.08,82.2,1847.0,67.8305,67.9131,67.7975,67.8966,1847.0
2016-03-29 13:10:00,82.13,82.21,82.08,82.17,2600.0,67.8388,67.9049,67.7975,67.8718,2600.0
2016-03-29 13:15:00,82.15,82.34,82.14,82.16,6423.0,67.8553,68.0122,67.847,67.8636,6423.0
2016-03-29 13:20:00,82.18,82.31,82.16,82.21,4926.0,67.8801,67.9875,67.8636,67.9049,4926.0
2016-03-29 13:25:00,82.21,82.47,82.18,82.45,5826.0,67.9049,68.1196,67.8801,68.1031,5826.0
2016-03-29 13:30:00,82.44,82.57,82.39,82.57,3878.0,68.0948,68.2022,68.0535,68.2022,3878.0
2016-03-29 13:35:00,82.49,82.59,82.44,82.5,6081.0,68.1361,68.2187,68.0948,68.1444,6081.0
2016-03-29 13:40:00,82.58,82.6,82.42,82.47,3789.0,68.2105,68.227,68.0783,68.1196,3789.0
2016-03-29 13:45:00,82.43,82.55,82.42,82.55,5970.0,68.0866,68.1857,68.0783,68.1857,5970.0
2016-03-29 13:50:00,82.58,82.64,82.49,82.52,7184.0,68.2105,68.26,68.1361,68.1609,7184.0
2016-03-29 13:55:00,82.49,82.82,82.49,82.82,10680.0,68.1361,68.4087,68.1361,68.4087,10680.0
2016-03-29 14:00:00,82.79,82.89,82.75,82.89,5849.0,68.3839,68.4665,68.3509,68.4665,5849.0
2016-03-29 14:05:00,82.89,82.92,82.79,82.86,4754.0,68.4665,68.4913,68.3839,68.4418,4754.0
2016-03-29 14:10:00,82.91,82.99,82.87,82.98,9600.0,68.4831,68.5491,68.45,68.5409,9600.0
2016-03-29 14:15:00,82.98,83.01,82.94,82.97,6115.0,68.5409,68.5657,68.5078,68.5326,6115.0
2016-03-29 14:20:00,82.98,83.0,82.86,82.89,5259.0,68.5409,68.5574,68.4418,68.4665,5259.0
2016-03-29 14:25:00,82.9,83.02,82.89,82.98,4997.0,68.4748,68.5739,68.4665,68.5409,4997.0
2016-03-29 14:30:00,82.97,82.99,82.92,82.95,4835.0,68.5326,68.5491,68.4913,68.5161,4835.0
2016-03-29 14:35:00,82.96,83.12,82.95,83.06,5660.0,68.5244,68.6565,68.5161,68.607,5660.0
2016-03-29 14:40:00,83.06,83.23,83.06,83.16,5879.0,68.607,68.7474,68.607,68.6896,5879.0
2016-03-29 14:45:00,83.18,83.21,83.14,83.2,4412.0,68.7061,68.7309,68.673,68.7226,4412.0
2016-03-29 14:50:00,83.2,83.25,83.09,83.12,7129.0,68.7226,68.7639,68.6317,68.6565,7129.0
2016-03-29 14:55:00,83.09,83.25,83.09,83.21,4850.0,68.6317,68.7639,68.6317,68.7309,4850.0
2016-03-29 15:00:00,83.16,83.18,82.94,83.13,12004.0,68.6896,68.7061,68.5078,68.6648,12004.0
2016-03-29 15:05:00,83.13,83.21,83.1,83.14,3759.0,68.6648,68.7309,68.64,68.673,3759.0
2016-03-29 15:10:00,83.19,83.19,83.14,83.17,2861.0,68.7143,68.7143,68.673,68.6978,2861.0
2016-03-29 15:15:00,83.18,83.18,83.11,83.15,6757.0,68.7061,68.7061,68.6483,68.6813,6757.0
2016-03-29 15:20:00,83.16,83.33,83.16,83.33,17628.0,68.6896,68.83,68.6896,68.83,17628.0
2016-03-29 15:25:00,83.32,83.32,83.18,83.18,6233.0,68.8217,68.8217,68.7061,68.7061,6233.0
2016-03-29 15:30:00,83.22,83.25,83.18,83.19,15416.0,68.7391,68.7639,68.7061,68.7143,15416.0
2016-03-29 15:35:00,83.19,83.19,83.13,83.18,14782.0,68.7143,68.7143,68.6648,68.7061,14782.0
2016-03-29 15:40:00,83.18,83.18,83.01,83.03,11636.0,68.7061,68.7061,68.5657,68.5822,11636.0
2016-03-29 15:45:00,83.02,83.03,82.87,82.87,16082.0,68.5739,68.5822,68.45,68.45,16082.0
2016-03-29 15:50:00,82.9,82.99,82.87,82.96,24353.0,68.4748,68.5491,68.45,68.5244,24353.0
2016-03-29 15:55:00,82.96,82.98,82.76,82.81,56412.0,68.5244,68.5409,68.3592,68.4005,56412.0
2016-03-30 09:30:00,83.32,84.75,83.24,84.75,74460.0,68.8217,70.0029,68.7556,70.0029,74460.0
2016-03-30 09:35:00,84.75,85.84,84.6,85.31,81502.0,70.0029,70.9032,69.879,70.4654,81502.0
2016-03-30 09:40:00,85.16,86.16,85.16,86.08,85805.0,70.3415,71.1675,70.3415,71.1015,85805.0
2016-03-30 09:45:00,86.13,86.54,85.87,86.43,39958.0,71.1427,71.4814,70.928,71.3905,39958.0
2016-03-30 09:50:00,86.39,86.66,86.38,86.48,42327.0,71.3575,71.5805,71.3492,71.4318,42327.0
2016-03-30 09:55:00,86.46,86.47,85.85,86.0,49623.0,71.4153,71.4236,70.9115,71.0354,49623.0
2016-03-30 10:00:00,85.97,86.05,85.67,85.67,64523.0,71.0106,71.0767,70.7628,70.7628,64523.0
2016-03-30 10:05:00,85.7,85.76,85.46,85.68,32402.0,70.7876,70.8371,70.5893,70.7711,32402.0
2016-03-30 10:10:00,85.7,85.72,85.48,85.58,15037.0,70.7876,70.8041,70.6059,70.6885,15037.0
2016-03-30 10:15:00,85.48,85.82,85.48,85.7,19526.0,70.6059,70.8867,70.6059,70.7876,19526.0
2016-03-30 10:20:00,85.72,85.78,85.34,85.75,23283.0,70.8041,70.8537,70.4902,70.8289,23283.0
2016-03-30 10:25:00,85.7,85.9,85.6,85.76,7092.0,70.7876,70.9528,70.705,70.8371,7092.0
2016-03-30 10:30:00,85.8,85.85,85.69,85.75,31166.0,70.8702,70.9115,70.7793,70.8289,31166.0
2016-03-30 10:35:00,85.74,85.82,85.67,85.73,8283.0,70.8206,70.8867,70.7628,70.8124,8283.0
2016-03-30 10:40:00,85.7,85.85,85.69,85.79,14265.0,70.7876,70.9115,70.7793,70.8619,14265.0
2016-03-30 10:45:00,85.77,85.95,85.73,85.76,10299.0,70.8454,70.9941,70.8124,70.8371,10299.0
2016-03-30 10:50:00,85.74,85.9,85.73,85.79,14602.0,70.8206,70.9528,70.8124,70.8619,14602.0
2016-03-30 10:55:00,85.78,85.86,85.64,85.78,36340.0,70.8537,70.9197,70.738,70.8537,36340.0
2016-03-30 11:00:00,85.82,85.9,85.71,85.87,15202.0,70.8867,70.9528,70.7958,70.928,15202.0
2016-03-30 11:05:00,85.82,86.13,85.74,86.05,22953.0,70.8867,71.1427,70.8206,71.0767,22953.0
2016-03-30 11:10:00,86.04,86.05,85.87,85.95,15658.0,71.0684,71.0767,70.928,70.9941,15658.0
2016-03-30 11:15:00,85.91,85.94,85.67,85.67,10555.0,70.961,70.9858,70.7628,70.7628,10555.0
2016-03-30 11:20:00,85.66,85.66,85.45,85.48,16207.0,70.7545,70.7545,70.5811,70.6059,16207.0
2016-03-30 11:25:00,85.48,85.48,85.07,85.2,55730.0,70.6059,70.6059,70.2672,70.3746,55730.0
2016-03-30 11:30:00,85.16,85.38,85.15,85.21,28797.0,70.3415,70.5233,70.3333,70.3828,28797.0
2016-03-30 11:35:00,85.25,85.43,85.22,85.27,12841.0,70.4159,70.5646,70.3911,70.4324,12841.0
2016-03-30 11:40:00,85.25,85.3,85.19,85.22,7359.0,70.4159,70.4572,70.3663,70.3911,7359.0
2016-03-30 11:45:00,85.18,85.24,85.1,85.24,16647.0,70.3581,70.4076,70.292,70.4076,16647.0
2016-03-30 11:50:00,85.25,85.42,85.22,85.29,14690.0,70.4159,70.5563,70.3911,70.4489,14690.0
2016-03-30 11:55:00,85.26,85.38,85.23,85.36,5196.0,70.4241,70.5233,70.3994,70.5067,5196.0
2016-03-30 12:00:00,85.38,85.51,85.38,85.51,4299.0,70.5233,70.6306,70.5233,70.6306,4299.0
2016-03-30 12:05:00,85.46,85.51,85.39,85.39,6184.0,70.5893,70.6306,70.5315,70.5315,6184.0
2016-03-30 12:10:00,85.38,85.48,85.24,85.25,11718.0,70.5233,70.6059,70.4076,70.4159,11718.0
2016-03-30 12:15:00,85.29,85.31,85.22,85.27,5822.0,70.4489,70.4654,70.3911,70.4324,5822.0
2016-03-30 12:20:00,85.27,85.27,85.12,85.22,4804.0,70.4324,70.4324,70.3085,70.3911,4804.0
2016-03-30 12:25:00,85.19,85.19,85.0,85.06,14461.0,70.3663,70.3663,70.2094,70.2589,14461.0
2016-03-30 12:30:00,85.01,85.31,85.01,85.29,5011.0,70.2176,70.4654,70.2176,70.4489,5011.0
2016-03-30 12:35:00,85.33,85.33,85.12,85.32,7326.0,70.482,70.482,70.3085,70.4737,7326.0
2016-03-30 12:40:00,85.32,85.4,84.87,85.09,17553.0,70.4737,70.5398,70.102,70.2837,17553.0
2016-03-30 12:45:00,85.09,85.3,85.08,85.2,5335.0,70.2837,70.4572,70.2755,70.3746,5335.0
2016-03-30 12:50:00,85.2,85.25,85.04,85.04,10200.0,70.3746,70.4159,70.2424,70.2424,10200.0
2016-03-30 12:55:00,85.01,85.1,85.01,85.03,10070.0,70.2176,70.292,70.2176,70.2342,10070.0
2016-03-30 13:00:00,85.05,85.09,85.01,85.03,9748.0,70.2507,70.2837,70.2176,70.2342,9748.0
2016-03-30 13:05:00,85.01,85.1,84.96,85.0,25214.0,70.2176,70.292,70.1763,70.2094,25214.0
2016-03-30 13:10:00,85.0,85.16,85.0,85.01,6734.0,70.2094,70.3415,70.2094,70.2176,6734.0
2016-03-30 13:15:00,85.01,85.08,84.94,85.01,9800.0,70.2176,70.2755,70.1598,70.2176,9800.0
2016-03-30 13:20:00,85.03,85.08,84.99,85.02,6575.0,70.2342,70.2755,70.2011,70.2259,6575.0
2016-03-30 13:25:00,85.0,85.14,84.98,85.14,15648.0,70.2094,70.325,70.1929,70.325,15648.0
2016-03-30 13:30:00,85.12,85.15,85.03,85.06,15262.0,70.3085,70.3333,70.2342,70.2589,15262.0
2016-03-30 13:35:00,85.06,85.09,85.0,85.06,6364.0,70.2589,70.2837,70.2094,70.2589,6364.0
2016-03-30 13:40:00,85.06,85.23,85.06,85.23,3640.0,70.2589,70.3994,70.2589,70.3994,3640.0
2016-03-30 13:45:00,85.23,85.37,85.2,85.32,9446.0,70.3994,70.515,70.3746,70.4737,9446.0
2016-03-30 13:50:00,85.33,85.39,85.25,85.28,10090.0,70.482,70.5315,70.4159,70.4407,10090.0
2016-03-30 13:55:00,85.28,85.37,85.28,85.34,5810.0,70.4407,70.515,70.4407,70.4902,5810.0
2016-03-30 14:00:00,85.29,85.39,85.29,85.39,6717.0,70.4489,70.5315,70.4489,70.5315,6717.0
2016-03-30 14:05:00,85.37,85.52,85.35,85.52,14625.0,70.515,70.6389,70.4985,70.6389,14625.0
2016-03-30 14:10:00,85.5,85.55,85.45,85.49,11319.0,70.6224,70.6637,70.5811,70.6141,11319.0
2016-03-30 14:15:00,85.49,85.58,85.45,85.47,10192.0,70.6141,70.6885,70.5811,70.5976,10192.0
2016-03-30 14:20:00,85.48,85.48,85.4,85.47,7028.0,70.6059,70.6059,70.5398,70.5976,7028.0
2016-03-30 14:25:00,85.45,85.65,85.45,85.62,8307.0,70.5811,70.7463,70.5811,70.7215,8307.0
2016-03-30 14:30:00,85.67,85.77,85.67,85.71,10297.0,70.7628,70.8454,70.7628,70.7958,10297.0
2016-03-30 14:35:00,85.74,85.76,85.47,85.53,12738.0,70.8206,70.8371,70.5976,70.6472,12738.0
2016-03-30 14:40:00,85.57,85.58,85.35,85.35,7990.0,70.6802,70.6885,70.4985,70.4985,7990.0
2016-03-30 14:45:00,85.36,85.52,85.36,85.43,5610.0,70.5067,70.6389,70.5067,70.5646,5610.0
2016-03-30 14:50:00,85.43,85.47,85.37,85.46,7500.0,70.5646,70.5976,70.515,70.5893,7500.0
2016-03-30 14:55:00,85.47,85.48,85.39,85.44,9500.0,70.5976,70.6059,70.5315,70.5728,9500.0
2016-03-30 15:00:00,85.41,85.46,85.3,85.36,13524.0,70.548,70.5893,70.4572,70.5067,13524.0
2016-03-30 15:05:00,85.29,85.38,85.25,85.25,24454.0,70.4489,70.5233,70.4159,70.4159,24454.0
2016-03-30 15:10:00,85.27,85.3,85.17,85.27,6785.0,70.4324,70.4572,70.3498,70.4324,6785.0
2016-03-30 15:15:00,85.28,85.36,85.21,85.25,16266.0,70.4407,70.5067,70.3828,70.4159,16266.0
2016-03-30 15:20:00,85.25,85.27,85.19,85.2,13605.0,70.4159,70.4324,70.3663,70.3746,13605.0
2016-03-30 15:25:00,85.19,85.26,85.19,85.22,15337.0,70.3663,70.4241,70.3663,70.3911,15337.0
2016-03-30 15:30:00,85.22,85.25,85.18,85.2,11771.0,70.3911,70.4159,70.3581,70.3746,11771.0
2016-03-30 15:35:00,85.2,85.24,85.08,85.16,14114.0,70.3746,70.4076,70.2755,70.3415,14114.0
2016-03-30 15:40:00,85.15,85.18,85.0,85.02,23034.0,70.3333,70.3581,70.2094,70.2259,23034.0
2016-03-30 15:45:00,85.0,85.12,84.89,84.92,18531.0,70.2094,70.3085,70.1185,70.1433,18531.0
2016-03-30 15:50:00,84.9,84.97,84.88,84.91,28267.0,70.1268,70.1846,70.1103,70.135,28267.0
2016-03-30 15:55:00,84.9,84.91,84.69,84.75,80402.0,70.1268,70.135,69.9533,70.0029,80402.0
2016-03-31 09:30:00,84.41,84.41,83.51,83.72,59679.0,69.722,69.722,68.9786,69.1521,59679.0
2016-03-31 09:35:00,83.7,83.8,83.58,83.7,35427.0,69.1356,69.2182,69.0365,69.1356,35427.0
2016-03-31 09:40:00,83.71,83.8,83.55,83.77,21655.0,69.1438,69.2182,69.0117,69.1934,21655.0
2016-03-31 09:45:00,83.76,83.78,83.66,83.66,3193.0,69.1851,69.2017,69.1025,69.1025,3193.0
2016-03-31 09:50:00,83.77,83.87,83.5,83.65,14141.0,69.1934,69.276,68.9704,69.0943,14141.0
2016-03-31 09:55:00,83.63,83.66,83.32,83.53,22156.0,69.0778,69.1025,68.8217,68.9952,22156.0
2016-03-31 10:00:00,83.5,83.51,83.32,83.44,27981.0,68.9704,68.9786,68.8217,68.9208,27981.0
2016-03-31 10:05:00,83.41,83.48,83.34,83.41,8102.0,68.896,68.9539,68.8382,68.896,8102.0
2016-03-31 10:10:00,83.27,83.57,83.22,83.57,17705.0,68.7804,69.0282,68.7391,69.0282,17705.0
2016-03-31 10:15:00,83.57,83.57,83.35,83.41,18743.0,69.0282,69.0282,68.8465,68.896,18743.0
2016-03-31 10:20:00,83.41,83.68,83.37,83.53,33816.0,68.896,69.1191,68.863,68.9952,33816.0
2016-03-31 10:25:00,83.53,83.57,83.26,83.26,78337.0,68.9952,69.0282,68.7722,68.7722,78337.0
2016-03-31 10:30:00,83.25,83.43,83.19,83.4,14223.0,68.7639,68.9126,68.7143,68.8878,14223.0
2016-03-31 10:35:00,83.38,83.5,83.35,83.42,8976.0,68.8713,68.9704,68.8465,68.9043,8976.0
2016-03-31 10:40:00,83.42,83.46,83.31,83.39,8094.0,68.9043,68.9373,68.8135,68.8795,8094.0
2016-03-31 10:45:00,83.39,83.47,83.33,83.47,10577.0,68.8795,68.9456,68.83,68.9456,10577.0
2016-03-31 10:50:00,83.41,83.46,83.32,83.41,9555.0,68.896,68.9373,68.8217,68.896,9555.0
2016-03-31 10:55:00,83.41,83.42,83.2,83.2,6728.0,68.896,68.9043,68.7226,68.7226,6728.0
2016-03-31 11:00:00,83.23,83.4,83.2,83.37,17243.0,68.7474,68.8878,68.7226,68.863,17243.0
2016-03-31 11:05:00,83.38,83.45,83.35,83.37,13298.0,68.8713,68.9291,68.8465,68.863,13298.0
2016-03-31 11:10:00,83.38,83.75,83.28,83.59,27734.0,68.8713,69.1769,68.7887,69.0447,27734.0
2016-03-31 11:15:00,83.59,83.64,83.47,83.47,2700.0,69.0447,69.086,68.9456,68.9456,2700.0
2016-03-31 11:20:00,83.52,83.59,83.37,83.59,6115.0,68.9869,69.0447,68.863,69.0447,6115.0
2016-03-31 11:25:00,83.51,83.52,83.46,83.51,3499.0,68.9786,68.9869,68.9373,68.9786,3499.0
2016-03-31 11:30:00,83.53,83.55,83.43,83.45,5578.0,68.9952,69.0117,68.9126,68.9291,5578.0
2016-03-31 11:35:00,83.52,83.53,83.42,83.47,9545.0,68.9869,68.9952,68.9043,68.9456,9545.0
2016-03-31 11:40:00,83.51,83.54,83.46,83.49,14077.0,68.9786,69.0034,68.9373,68.9621,14077.0
2016-03-31 11:45:00,83.46,83.51,83.37,83.43,4487.0,68.9373,68.9786,68.863,68.9126,4487.0
2016-03-31 11:50:00,83.44,83.44,83.31,83.32,7280.0,68.9208,68.9208,68.8135,68.8217,7280.0
2016-03-31 11:55:00,83.32,83.35,83.3,83.34,4716.0,68.8217,68.8465,68.8052,68.8382,4716.0
2016-03-31 12:00:00,83.34,83.36,83.3,83.35,5128.0,68.8382,68.8547,68.8052,68.8465,5128.0
2016-03-31 12:05:00,83.35,83.38,83.32,83.37,3036.0,68.8465,68.8713,68.8217,68.863,3036.0
2016-03-31 12:10:00,83.3,83.37,83.3,83.3,2909.0,68.8052,68.863,68.8052,68.8052,2909.0
2016-03-31 12:15:00,83.27,83.37,83.27,83.36,6101.0,68.7804,68.863,68.7804,68.8547,6101.0
2016-03-31 12:20:00,83.36,83.38,83.32,83.35,4950.0,68.8547,68.8713,68.8217,68.8465,4950.0
2016-03-31 12:25:00,83.36,83.37,83.28,83.31,6746.0,68.8547,68.863,68.7887,68.8135,6746.0
2016-03-31 12:30:00,83.28,83.31,83.2,83.27,31709.0,68.7887,68.8135,68.7226,68.7804,31709.0
2016-03-31 12:35:00,83.24,83.34,83.23,83.33,4313.0,68.7556,68.8382,68.7474,68.83,4313.0
2016-03-31 12:40:00,83.31,83.34,83.29,83.31,3800.0,68.8135,68.8382,68.7969,68.8135,3800.0
2016-03-31 12:45:00,83.31,83.34,83.28,83.33,9404.0,68.8135,68.8382,68.7887,68.83,9404.0
2016-03-31 12:50:00,83.33,83.42,83.32,83.38,5198.0,68.83,68.9043,68.8217,68.8713,5198.0
2016-03-31 12:55:00,83.31,83.37,83.31,83.35,5941.0,68.8135,68.863,68.8135,68.8465,5941.0
2016-03-31 13:00:00,83.37,83.5,83.36,83.5,10453.0,68.863,68.9704,68.8547,68.9704,10453.0
2016-03-31 13:05:00,83.5,83.54,83.49,83.5,9348.0,68.9704,69.0034,68.9621,68.9704,9348.0
2016-03-31 13:10:00,83.5,83.53,83.47,83.48,11124.0,68.9704,68.9952,68.9456,68.9539,11124.0
2016-03-31 13:15:00,83.48,83.62,83.48,83.58,9517.0,68.9539,69.0695,68.9539,69.0365,9517.0
2016-03-31 13:20:00,83.59,83.62,83.58,83.61,4439.0,69.0447,69.0695,69.0365,69.0612,4439.0
2016-03-31 13:25:00,83.62,83.62,83.43,83.56,12395.0,69.0695,69.0695,68.9126,69.0199,12395.0
2016-03-31 13:30:00,83.56,83.56,83.5,83.54,2719.0,69.0199,69.0199,68.9704,69.0034,2719.0
2016-03-31 13:35:00,83.59,83.65,83.5,83.5,6696.0,69.0447,69.0943,68.9704,68.9704,6696.0
2016-03-31 13:40:00,83.51,83.54,83.45,83.51,7293.0,68.9786,69.0034,68.9291,68.9786,7293.0
2016-03-31 13:45:00,83.51,83.56,83.45,83.5,7724.0,68.9786,69.0199,68.9291,68.9704,7724.0
2016-03-31 13:50:00,83.51,83.55,83.5,83.5,10862.0,68.9786,69.0117,68.9704,68.9704,10862.0
2016-03-31 13:55:00,83.49,83.59,83.47,83.59,7969.0,68.9621,69.0447,68.9456,69.0447,7969.0
2016-03-31 14:00:00,83.55,83.59,83.53,83.56,5199.0,69.0117,69.0447,68.9952,69.0199,5199.0
2016-03-31 14:05:00,83.59,83.59,83.47,83.52,9455.0,69.0447,69.0447,68.9456,68.9869,9455.0
2016-03-31 14:10:00,83.52,83.63,83.52,83.57,5085.0,68.9869,69.0778,68.9869,69.0282,5085.0
2016-03-31 14:15:00,83.57,83.6,83.52,83.52,6375.0,69.0282,69.053,68.9869,68.9869,6375.0
2016-03-31 14:20:00,83.54,83.56,83.46,83.48,7024.0,69.0034,69.0199,68.9373,68.9539,7024.0
2016-03-31 14:25:00,83.4,83.46,83.36,83.37,3334.0,68.8878,68.9373,68.8547,68.863,3334.0
2016-03-31 14:30:00,83.34,83.44,83.32,83.38,8489.0,68.8382,68.9208,68.8217,68.8713,8489.0
2016-03-31 14:35:00,83.38,83.38,83.21,83.25,7301.0,68.8713,68.8713,68.7309,68.7639,7301.0
2016-03-31 14:40:00,83.27,83.27,83.21,83.26,3700.0,68.7804,68.7804,68.7309,68.7722,3700.0
2016-03-31 14:45:00,83.22,83.26,83.18,83.25,7717.0,68.7391,68.7722,68.7061,68.7639,7717.0
2016-03-31 14:50:00,83.26,83.28,83.25,83.25,3451.0,68.7722,68.7887,68.7639,68.7639,3451.0
2016-03-31 14:55:00,83.25,83.27,83.22,83.24,5522.0,68.7639,68.7804,68.7391,68.7556,5522.0
2016-03-31 15:00:00,83.23,83.25,83.18,83.24,6701.0,68.7474,68.7639,68.7061,68.7556,6701.0
2016-03-31 15:05:00,83.24,83.29,83.18,83.19,20363.0,68.7556,68.7969,68.7061,68.7143,20363.0
2016-03-31 15:10:00,83.18,83.27,83.15,83.27,8240.0,68.7061,68.7804,68.6813,68.7804,8240.0
2016-03-31 15:15:00,83.27,83.3,83.2,83.28,5921.0,68.7804,68.8052,68.7226,68.7887,5921.0
2016-03-31 15:20:00,83.29,83.32,83.25,83.29,9752.0,68.7969,68.8217,68.7639,68.7969,9752.0
2016-03-31 15:25:00,83.3,83.33,83.26,83.27,9649.0,68.8052,68.83,68.7722,68.7804,9649.0
2016-03-31 15:30:00,83.3,83.3,83.25,83.26,16509.0,68.8052,68.8052,68.7639,68.7722,16509.0
2016-03-31 15:35:00,83.25,83.38,83.25,83.38,24376.0,68.7639,68.8713,68.7639,68.8713,24376.0
2016-03-31 15:40:00,83.39,83.39,83.25,83.32,14099.0,68.8795,68.8795,68.7639,68.8217,14099.0
2016-03-31 15:45:00,83.32,83.49,83.31,83.45,40948.0,68.8217,68.9621,68.8135,68.9291,40948.0
2016-03-31 15:50:00,83.43,83.44,83.35,83.39,36778.0,68.9126,68.9208,68.8465,68.8795,36778.0
2016-03-31 15:55:00,83.37,83.37,83.19,83.23,117420.0,68.863,68.863,68.7143,68.7474,117420.0
2016-04-01 09:30:00,82.43,82.43,81.91,82.15,22794.0,68.0866,68.0866,67.6571,67.8553,22794.0
2016-04-01 09:35:00,82.22,82.36,81.92,82.1,32249.0,67.9131,68.0288,67.6653,67.814,32249.0
2016-04-01 09:40:00,82.09,82.15,81.9,82.09,9165.0,67.8057,67.8553,67.6488,67.8057,9165.0
2016-04-01 09:45:00,81.94,82.11,81.84,82.05,13746.0,67.6818,67.8223,67.5992,67.7727,13746.0
2016-04-01 09:50:00,82.14,82.48,82.07,82.38,14106.0,67.847,68.1279,67.7892,68.0453,14106.0
2016-04-01 09:55:00,82.35,82.5,82.3,82.48,5500.0,68.0205,68.1444,67.9792,68.1279,5500.0
2016-04-01 10:00:00,82.52,82.6,82.26,82.57,12931.0,68.1609,68.227,67.9462,68.2022,12931.0
2016-04-01 10:05:00,82.58,82.71,82.55,82.56,11441.0,68.2105,68.3179,68.1857,68.194,11441.0
2016-04-01 10:10:00,82.53,83.06,82.52,82.92,17990.0,68.1692,68.607,68.1609,68.4913,17990.0
2016-04-01 10:15:00,82.88,82.96,82.7,82.79,10120.0,68.4583,68.5244,68.3096,68.3839,10120.0
2016-04-01 10:20:00,82.81,82.82,82.69,82.73,16791.0,68.4005,68.4087,68.3013,68.3344,16791.0
2016-04-01 10:25:00,82.78,82.79,82.59,82.65,66380.0,68.3757,68.3839,68.2187,68.2683,66380.0
2016-04-01 10:30:00,82.56,82.7,82.42,82.58,4204.0,68.194,68.3096,68.0783,68.2105,4204.0
2016-04-01 10:35:00,82.62,82.92,82.62,82.86,19851.0,68.2435,68.4913,68.2435,68.4418,19851.0
2016-04-01 10:40:00,82.86,82.9,82.76,82.87,17059.0,68.4418,68.4748,68.3592,68.45,17059.0
2016-04-01 10:45:00,82.86,82.89,82.77,82.82,7971.0,68.4418,68.4665,68.3674,68.4087,7971.0
2016-04-01 10:50:00,82.85,82.87,82.69,82.71,5621.0,68.4335,68.45,68.3013,68.3179,5621.0
2016-04-01 10:55:00,82.71,82.76,82.65,82.68,10813.0,68.3179,68.3592,68.2683,68.2931,10813.0
2016-04-01 11:00:00,82.68,82.78,82.68,82.78,6053.0,68.2931,68.3757,68.2931,68.3757,6053.0
2016-04-01 11:05:00,82.75,82.83,82.7,82.82,18265.0,68.3509,68.417,68.3096,68.4087,18265.0
2016-04-01 11:10:00,82.81,82.86,82.68,82.77,3276.0,68.4005,68.4418,68.2931,68.3674,3276.0
2016-04-01 11:15:00,82.81,82.85,82.7,82.84,6901.0,68.4005,68.4335,68.3096,68.4252,6901.0
2016-04-01 11:20:00,82.77,82.95,82.7,82.95,7055.0,68.3674,68.5161,68.3096,68.5161,7055.0
2016-04-01 11:25:00,82.85,82.9,82.64,82.82,6132.0,68.4335,68.4748,68.26,68.4087,6132.0
2016-04-01 11:30:00,82.76,83.01,82.71,83.01,4980.0,68.3592,68.5657,68.3179,68.5657,4980.0
2016-04-01 11:35:00,83.01,83.09,82.92,82.92,2496.0,68.5657,68.6317,68.4913,68.4913,2496.0
2016-04-01 11:40:00,82.88,82.92,82.66,82.66,26390.0,68.4583,68.4913,68.2766,68.2766,26390.0
2016-04-01 11:45:00,82.67,82.71,82.54,82.54,19264.0,68.2848,68.3179,68.1774,68.1774,19264.0
2016-04-01 11:50:00,82.53,82.65,82.43,82.65,7118.0,68.1692,68.2683,68.0866,68.2683,7118.0
2016-04-01 11:55:00,82.63,82.74,82.45,82.74,7034.0,68.2518,68.3426,68.1031,68.3426,7034.0
2016-04-01 12:00:00,82.84,82.89,82.81,82.85,4090.0,68.4252,68.4665,68.4005,68.4335,4090.0
2016-04-01 12:05:00,82.92,82.92,82.7,82.76,16549.0,68.4913,68.4913,68.3096,68.3592,16549.0
2016-04-01 12:10:00,82.76,82.78,82.64,82.67,3500.0,68.3592,68.3757,68.26,68.2848,3500.0
2016-04-01 12:15:00,82.68,82.72,82.56,82.58,6772.0,68.2931,68.3261,68.194,68.2105,6772.0
2016-04-01 12:20:00,82.5,82.62,82.5,82.58,2816.0,68.1444,68.2435,68.1444,68.2105,2816.0
2016-04-01 12:25:00,82.65,82.76,82.58,82.69,8568.0,68.2683,68.3592,68.2105,68.3013,8568.0
2016-04-01 12:30:00,82.73,82.77,82.66,82.74,2813.0,68.3344,68.3674,68.2766,68.3426,2813.0
2016-04-01 12:35:00,82.72,82.73,82.61,82.66,4522.0,68.3261,68.3344,68.2353,68.2766,4522.0
2016-04-01 12:40:00,82.7,82.74,82.6,82.68,14053.0,68.3096,68.3426,68.227,68.2931,14053.0
2016-04-01 12:45:00,82.73,82.73,82.63,82.67,5835.0,68.3344,68.3344,68.2518,68.2848,5835.0
2016-04-01 12:50:00,82.66,82.76,82.66,82.72,3661.0,68.2766,68.3592,68.2766,68.3261,3661.0
2016-04-01 12:55:00,82.72,82.81,82.71,82.74,6918.0,68.3261,68.4005,68.3179,68.3426,6918.0
2016-04-01 13:00:00,82.7,82.77,82.68,82.75,13306.0,68.3096,68.3674,68.2931,68.3509,13306.0
2016-04-01 13:05:00,82.71,82.73,82.65,82.65,3972.0,68.3179,68.3344,68.2683,68.2683,3972.0
2016-04-01 13:10:00,82.66,82.68,82.63,82.66,2149.0,68.2766,68.2931,68.2518,68.2766,2149.0
2016-04-01 13:15:00,82.66,82.67,82.6,82.63,7017.0,68.2766,68.2848,68.227,68.2518,7017.0
2016-04-01 13:20:00,82.7,82.74,82.62,82.7,8245.0,68.3096,68.3426,68.2435,68.3096,8245.0
2016-04-01 13:25:00,82.72,82.77,82.68,82.68,5732.0,68.3261,68.3674,68.2931,68.2931,5732.0
2016-04-01 13:30:00,82.68,82.69,82.59,82.59,3233.0,68.2931,68.3013,68.2187,68.2187,3233.0
2016-04-01 13:35:00,82.56,82.6,82.44,82.57,9074.0,68.194,68.227,68.0948,68.2022,9074.0
2016-04-01 13:40:00,82.56,82.61,82.47,82.47,5850.0,68.194,68.2353,68.1196,68.1196,5850.0
2016-04-01 13:45:00,82.47,82.49,82.45,82.48,4610.0,68.1196,68.1361,68.1031,68.1279,4610.0
2016-04-01 13:50:00,82.45,82.52,82.45,82.52,1862.0,68.1031,68.1609,68.1031,68.1609,1862.0
2016-04-01 13:55:00,82.52,82.59,82.49,82.49,3854.0,68.1609,68.2187,68.1361,68.1361,3854.0
2016-04-01 14:00:00,82.56,82.78,82.56,82.72,5521.0,68.194,68.3757,68.194,68.3261,5521.0
2016-04-01 14:05:00,82.73,82.81,82.69,82.75,4500.0,68.3344,68.4005,68.3013,68.3509,4500.0
2016-04-01 14:10:00,82.72,82.78,82.66,82.76,8581.0,68.3261,68.3757,68.2766,68.3592,8581.0
2016-04-01 14:15:00,82.79,82.81,82.68,82.76,4708.0,68.3839,68.4005,68.2931,68.3592,4708.0
2016-04-01 14:20:00,82.81,82.82,82.63,82.68,27401.0,68.4005,68.4087,68.2518,68.2931,27401.0
2016-04-01 14:25:00,82.68,82.7,82.61,82.64,4319.0,68.2931,68.3096,68.2353,68.26,4319.0
2016-04-01 14:30:00,82.66,82.73,82.59,82.68,8531.0,68.2766,68.3344,68.2187,68.2931,8531.0
2016-04-01 14:35:00,82.66,82.71,82.6,82.62,9847.0,68.2766,68.3179,68.227,68.2435,9847.0
2016-04-01 14:40:00,82.66,82.76,82.62,82.71,15922.0,68.2766,68.3592,68.2435,68.3179,15922.0
2016-04-01 14:45:00,82.75,82.76,82.63,82.69,6356.0,68.3509,68.3592,68.2518,68.3013,6356.0
2016-04-01 14:50:00,82.68,82.69,82.62,82.66,3095.0,68.2931,68.3013,68.2435,68.2766,3095.0
2016-04-01 14:55:00,82.67,82.7,82.62,82.66,3434.0,68.2848,68.3096,68.2435,68.2766,3434.0
2016-04-01 15:00:00,82.68,82.77,82.66,82.76,3849.0,68.2931,68.3674,68.2766,68.3592,3849.0
2016-04-01 15:05:00,82.77,82.81,82.74,82.81,4575.0,68.3674,68.4005,68.3426,68.4005,4575.0
2016-04-01 15:10:00,82.81,82.89,82.79,82.81,13224.0,68.4005,68.4665,68.3839,68.4005,13224.0
2016-04-01 15:15:00,82.84,82.92,82.79,82.92,8255.0,68.4252,68.4913,68.3839,68.4913,8255.0
2016-04-01 15:20:00,82.9,83.03,82.87,82.96,9912.0,68.4748,68.5822,68.45,68.5244,9912.0
2016-04-01 15:25:00,82.93,82.94,82.82,82.89,37445.0,68.4996,68.5078,68.4087,68.4665,37445.0
2016-04-01 15:30:00,82.88,83.11,82.85,83.11,11633.0,68.4583,68.6483,68.4335,68.6483,11633.0
2016-04-01 15:35:00,83.09,83.31,83.07,83.2,27649.0,68.6317,68.8135,68.6152,68.7226,27649.0
2016-04-01 15:40:00,83.19,83.38,83.13,83.38,37250.0,68.7143,68.8713,68.6648,68.8713,37250.0
2016-04-01 15:45:00,83.38,83.45,83.33,83.34,59843.0,68.8713,68.9291,68.83,68.8382,59843.0
2016-04-01 15:50:00,83.34,83.37,83.14,83.14,48886.0,68.8382,68.863,68.673,68.673,48886.0
2016-04-01 15:55:00,83.16,83.31,82.97,82.98,116662.0,68.6896,68.8135,68.5326,68.5409,116662.0
2016-04-04 09:30:00,83.13,83.28,83.07,83.07,11309.0,68.6648,68.7887,68.6152,68.6152,11309.0
2016-04-04 09:35:00,83.25,83.27,82.91,83.26,8580.0,68.7639,68.7804,68.4831,68.7722,8580.0
2016-04-04 09:40:00,83.34,83.63,83.1,83.61,11328.0,68.8382,69.0778,68.64,69.0612,11328.0
2016-04-04 09:45:00,83.44,83.56,83.25,83.25,4496.0,68.9208,69.0199,68.7639,68.7639,4496.0
2016-04-04 09:50:00,83.38,83.7,83.36,83.61,3950.0,68.8713,69.1356,68.8547,69.0612,3950.0
2016-04-04 09:55:00,83.67,83.71,83.55,83.71,4277.0,69.1108,69.1438,69.0117,69.1438,4277.0
2016-04-04 10:00:00,83.68,84.09,83.68,84.08,22632.0,69.1191,69.4577,69.1191,69.4495,22632.0
2016-04-04 10:05:00,84.03,84.06,83.8,83.9,24729.0,69.4082,69.4329,69.2182,69.3008,24729.0
2016-04-04 10:10:00,83.9,84.01,83.57,83.84,8742.0,69.3008,69.3916,69.0282,69.2512,8742.0
2016-04-04 10:15:00,83.74,83.82,83.56,83.81,1868.0,69.1686,69.2347,69.0199,69.2264,1868.0
2016-04-04 10:20:00,83.66,83.83,83.65,83.7,1790.0,69.1025,69.243,69.0943,69.1356,1790.0
2016-04-04 10:25:00,83.69,83.93,83.69,83.74,3946.0,69.1273,69.3256,69.1273,69.1686,3946.0
2016-04-04 10:30:00,83.72,83.92,83.72,83.88,2969.0,69.1521,69.3173,69.1521,69.2843,2969.0
2016-04-04 10:35:00,83.84,83.85,83.74,83.79,12630.0,69.2512,69.2595,69.1686,69.2099,12630.0
2016-04-04 10:40:00,83.79,84.02,83.75,83.97,14019.0,69.2099,69.3999,69.1769,69.3586,14019.0
2016-04-04 10:45:00,83.93,83.98,83.59,83.63,14777.0,69.3256,69.3669,69.0447,69.0778,14777.0
2016-04-04 10:50:00,83.6,83.77,83.54,83.65,6605.0,69.053,69.1934,69.0034,69.0943,6605.0
2016-04-04 10:55:00,83.54,83.66,83.51,83.66,3483.0,69.0034,69.1025,68.9786,69.1025,3483.0
2016-04-04 11:00:00,83.65,83.65,83.54,83.63,5412.0,69.0943,69.0943,69.0034,69.0778,5412.0
2016-04-04 11:05:00,83.57,83.69,83.5,83.62,8020.0,69.0282,69.1273,68.9704,69.0695,8020.0
2016-04-04 11:10:00,83.59,83.7,83.49,83.6,10117.0,69.0447,69.1356,68.9621,69.053,10117.0
2016-04-04 11:15:00,83.58,83.72,83.54,83.72,3956.0,69.0365,69.1521,69.0034,69.1521,3956.0
2016-04-04 11:20:00,83.67,83.67,83.58,83.65,3849.0,69.1108,69.1108,69.0365,69.0943,3849.0
2016-04-04 11:25:00,83.61,83.69,83.58,83.68,5344.0,69.0612,69.1273,69.0365,69.1191,5344.0
2016-04-04 11:30:00,83.67,83.7,83.58,83.62,11387.0,69.1108,69.1356,69.0365,69.0695,11387.0
2016-04-04 11:35:00,83.65,83.76,83.59,83.76,7704.0,69.0943,69.1851,69.0447,69.1851,7704.0
2016-04-04 11:40:00,83.76,83.76,83.54,83.59,12333.0,69.1851,69.1851,69.0034,69.0447,12333.0
2016-04-04 11:45:00,83.59,83.63,83.53,83.57,16465.0,69.0447,69.0778,68.9952,69.0282,16465.0
2016-04-04 11:50:00,83.57,83.64,83.52,83.59,6557.0,69.0282,69.086,68.9869,69.0447,6557.0
2016-04-04 11:55:00,83.64,83.67,83.56,83.65,5158.0,69.086,69.1108,69.0199,69.0943,5158.0
2016-04-04 12:00:00,83.66,83.81,83.66,83.81,3987.0,69.1025,69.2264,69.1025,69.2264,3987.0
2016-04-04 12:05:00,83.82,83.82,83.67,83.69,4088.0,69.2347,69.2347,69.1108,69.1273,4088.0
2016-04-04 12:10:00,83.69,83.92,83.68,83.85,18977.0,69.1273,69.3173,69.1191,69.2595,18977.0
2016-04-04 12:15:00,83.85,83.94,83.85,83.85,4842.0,69.2595,69.3338,69.2595,69.2595,4842.0
2016-04-04 12:20:00,83.86,83.92,83.7,83.83,7700.0,69.2677,69.3173,69.1356,69.243,7700.0
2016-04-04 12:25:00,83.83,83.89,83.82,83.83,1600.0,69.243,69.2925,69.2347,69.243,1600.0
2016-04-04 12:30:00,83.81,83.84,83.73,83.75,5926.0,69.2264,69.2512,69.1604,69.1769,5926.0
2016-04-04 12:35:00,83.75,83.86,83.72,83.76,9507.0,69.1769,69.2677,69.1521,69.1851,9507.0
2016-04-04 12:40:00,83.79,83.79,83.48,83.64,15557.0,69.2099,69.2099,68.9539,69.086,15557.0
2016-04-04 12:45:00,83.67,83.71,83.63,83.69,2100.0,69.1108,69.1438,69.0778,69.1273,2100.0
2016-04-04 12:50:00,83.67,83.85,83.64,83.81,6371.0,69.1108,69.2595,69.086,69.2264,6371.0
2016-04-04 12:55:00,83.81,83.81,83.67,83.72,6042.0,69.2264,69.2264,69.1108,69.1521,6042.0
2016-04-04 13:00:00,83.7,83.72,83.52,83.61,6416.0,69.1356,69.1521,68.9869,69.0612,6416.0
2016-04-04 13:05:00,83.61,83.74,83.58,83.68,3839.0,69.0612,69.1686,69.0365,69.1191,3839.0
2016-04-04 13:10:00,83.66,83.67,83.53,83.58,2600.0,69.1025,69.1108,68.9952,69.0365,2600.0
2016-04-04 13:15:00,83.56,83.65,83.55,83.6,4601.0,69.0199,69.0943,69.0117,69.053,4601.0
2016-04-04 13:20:00,83.64,83.64,83.55,83.63,8234.0,69.086,69.086,69.0117,69.0778,8234.0
2016-04-04 13:25:00,83.53,83.63,83.53,83.55,2493.0,68.9952,69.0778,68.9952,69.0117,2493.0
2016-04-04 13:30:00,83.54,83.55,83.41,83.42,3760.0,69.0034,69.0117,68.896,68.9043,3760.0
2016-04-04 13:35:00,83.46,83.51,83.43,83.45,5050.0,68.9373,68.9786,68.9126,68.9291,5050.0
2016-04-04 13:40:00,83.46,83.5,83.44,83.47,5836.0,68.9373,68.9704,68.9208,68.9456,5836.0
2016-04-04 13:45:00,83.41,83.47,83.41,83.43,2956.0,68.896,68.9456,68.896,68.9126,2956.0
2016-04-04 13:50:00,83.45,83.47,83.41,83.44,2922.0,68.9291,68.9456,68.896,68.9208,2922.0
2016-04-04 13:55:00,83.44,83.51,83.41,83.45,3873.0,68.9208,68.9786,68.896,68.9291,3873.0
2016-04-04 14:00:00,83.43,83.44,83.4,83.41,26156.0,68.9126,68.9208,68.8878,68.896,26156.0
2016-04-04 14:05:00,83.38,83.41,83.31,83.31,4987.0,68.8713,68.896,68.8135,68.8135,4987.0
2016-04-04 14:10:00,83.29,83.36,83.24,83.34,9108.0,68.7969,68.8547,68.7556,68.8382,9108.0
2016-04-04 14:15:00,83.34,83.36,83.24,83.3,5831.0,68.8382,68.8547,68.7556,68.8052,5831.0
2016-04-04 14:20:00,83.31,83.31,83.13,83.17,6204.0,68.8135,68.8135,68.6648,68.6978,6204.0
2016-04-04 14:25:00,83.17,83.18,83.06,83.06,5112.0,68.6978,68.7061,68.607,68.607,5112.0
2016-04-04 14:30:00,83.06,83.14,82.94,83.1,16064.0,68.607,68.673,68.5078,68.64,16064.0
2016-04-04 14:35:00,83.13,83.13,82.98,83.01,7595.0,68.6648,68.6648,68.5409,68.5657,7595.0
2016-04-04 14:40:00,83.05,83.08,82.96,82.96,12042.0,68.5987,68.6235,68.5244,68.5244,12042.0
2016-04-04 14:45:00,82.96,83.0,82.81,82.86,18380.0,68.5244,68.5574,68.4005,68.4418,18380.0
2016-04-04 14:50:00,82.8,82.84,82.66,82.66,11126.0,68.3922,68.4252,68.2766,68.2766,11126.0
2016-04-04 14:55:00,82.73,82.87,82.73,82.87,7896.0,68.3344,68.45,68.3344,68.45,7896.0
2016-04-04 15:00:00,82.87,82.87,82.64,82.73,10270.0,68.45,68.45,68.26,68.3344,10270.0
2016-04-04 15:05:00,82.72,82.72,82.61,82.66,5721.0,68.3261,68.3261,68.2353,68.2766,5721.0
2016-04-04 15:10:00,82.72,82.86,82.71,82.77,5600.0,68.3261,68.4418,68.3179,68.3674,5600.0
2016-04-04 15:15:00,82.77,82.8,82.6,82.6,5608.0,68.3674,68.3922,68.227,68.227,5608.0
2016-04-04 15:20:00,82.6,82.6,82.48,82.54,10559.0,68.227,68.227,68.1279,68.1774,10559.0
2016-04-04 15:25:00,82.54,82.59,82.5,82.52,14634.0,68.1774,68.2187,68.1444,68.1609,14634.0
2016-04-04 15:30:00,82.51,82.7,82.5,82.64,14818.0,68.1527,68.3096,68.1444,68.26,14818.0
2016-04-04 15:35:00,82.67,82.67,82.57,82.58,7574.0,68.2848,68.2848,68.2022,68.2105,7574.0
2016-04-04 15:40:00,82.59,82.65,82.42,82.52,12675.0,68.2187,68.2683,68.0783,68.1609,12675.0
2016-04-04 15:45:00,82.51,82.72,82.49,82.63,18048.0,68.1527,68.3261,68.1361,68.2518,18048.0
2016-04-04 15:50:00,82.65,82.68,82.61,82.63,15319.0,68.2683,68.2931,68.2353,68.2518,15319.0
2016-04-04 15:55:00,82.64,82.69,82.43,82.46,44852.0,68.26,68.3013,68.0866,68.1114,44852.0
2016-04-05 09:35:00,81.75,82.11,81.6,82.0,9472.0,67.5249,67.8223,67.401,67.7314,9472.0
2016-04-05 09:40:00,82.0,82.0,81.59,81.59,8439.0,67.7314,67.7314,67.3927,67.3927,8439.0
2016-04-05 09:45:00,81.67,81.88,81.51,81.56,5439.0,67.4588,67.6323,67.3267,67.368,5439.0
2016-04-05 09:50:00,81.76,81.9,81.61,81.8,10978.0,67.5332,67.6488,67.4093,67.5662,10978.0
2016-04-05 09:55:00,81.75,81.88,81.56,81.7,6557.0,67.5249,67.6323,67.368,67.4836,6557.0
2016-04-05 10:00:00,81.79,81.91,81.7,81.77,8810.0,67.5579,67.6571,67.4836,67.5414,8810.0
2016-04-05 10:05:00,81.7,81.87,81.61,81.81,12375.0,67.4836,67.624,67.4093,67.5745,12375.0
2016-04-05 10:10:00,81.76,81.84,81.59,81.61,9051.0,67.5332,67.5992,67.3927,67.4093,9051.0
2016-04-05 10:15:00,81.68,81.91,81.64,81.86,8122.0,67.4671,67.6571,67.434,67.6158,8122.0
2016-04-05 10:20:00,81.92,81.92,81.59,81.81,5425.0,67.6653,67.6653,67.3927,67.5745,5425.0
2016-04-05 10:25:00,81.81,81.9,81.66,81.72,31310.0,67.5745,67.6488,67.4506,67.5001,31310.0
2016-04-05 10:30:00,81.66,81.78,81.53,81.75,8233.0,67.4506,67.5497,67.3432,67.5249,8233.0
2016-04-05 10:35:00,81.73,81.73,81.35,81.45,13430.0,67.5084,67.5084,67.1945,67.2771,13430.0
2016-04-05 10:40:00,81.45,81.49,81.22,81.23,5910.0,67.2771,67.3101,67.0871,67.0954,5910.0
2016-04-05 10:45:00,81.27,81.36,81.22,81.32,26930.0,67.1284,67.2028,67.0871,67.1697,26930.0
2016-04-05 10:50:00,81.29,81.32,81.13,81.25,30417.0,67.1449,67.1697,67.0128,67.1119,30417.0
2016-04-05 10:55:00,81.24,81.25,80.82,80.98,12455.0,67.1036,67.1119,66.7567,66.8889,12455.0
2016-04-05 11:00:00,80.98,81.09,80.93,81.09,8295.0,66.8889,66.9797,66.8476,66.9797,8295.0
2016-04-05 11:05:00,81.14,81.15,81.01,81.13,15280.0,67.021,67.0293,66.9137,67.0128,15280.0
2016-04-05 11:10:00,81.15,81.24,81.12,81.18,6431.0,67.0293,67.1036,67.0045,67.0541,6431.0
2016-04-05 11:15:00,81.15,81.19,81.04,81.19,15057.0,67.0293,67.0623,66.9384,67.0623,15057.0
2016-04-05 11:20:00,81.2,81.57,81.2,81.37,7800.0,67.0706,67.3762,67.0706,67.211,7800.0
2016-04-05 11:25:00,81.37,81.52,81.3,81.48,15769.0,67.211,67.3349,67.1532,67.3019,15769.0
2016-04-05 11:30:00,81.46,81.46,81.18,81.31,5789.0,67.2854,67.2854,67.0541,67.1615,5789.0
2016-04-05 11:35:00,81.3,81.43,81.27,81.31,9174.0,67.1532,67.2606,67.1284,67.1615,9174.0
2016-04-05 11:40:00,81.35,81.39,81.14,81.18,11194.0,67.1945,67.2275,67.021,67.0541,11194.0
2016-04-05 11:45:00,81.18,81.34,81.18,81.24,14197.0,67.0541,67.1862,67.0541,67.1036,14197.0
2016-04-05 11:50:00,81.27,81.32,81.24,81.27,12395.0,67.1284,67.1697,67.1036,67.1284,12395.0
2016-04-05 11:55:00,81.22,81.29,81.15,81.18,3400.0,67.0871,67.1449,67.0293,67.0541,3400.0
2016-04-05 12:00:00,81.18,81.18,81.13,81.13,5800.0,67.0541,67.0541,67.0128,67.0128,5800.0
2016-04-05 12:05:00,81.06,81.07,81.02,81.02,1900.0,66.955,66.9632,66.9219,66.9219,1900.0
2016-04-05 12:10:00,81.08,81.25,81.07,81.21,7150.0,66.9715,67.1119,66.9632,67.0789,7150.0
2016-04-05 12:15:00,81.19,81.19,80.94,80.94,9321.0,67.0623,67.0623,66.8558,66.8558,9321.0
2016-04-05 12:20:00,80.94,81.12,80.88,81.03,8064.0,66.8558,67.0045,66.8063,66.9302,8064.0
2016-04-05 12:25:00,81.03,81.05,80.86,80.94,4847.0,66.9302,66.9467,66.7898,66.8558,4847.0
2016-04-05 12:30:00,80.96,81.1,80.86,80.99,4325.0,66.8724,66.988,66.7898,66.8971,4325.0
2016-04-05 12:35:00,81.03,81.05,80.92,81.05,10494.0,66.9302,66.9467,66.8393,66.9467,10494.0
2016-04-05 12:40:00,81.07,81.12,81.0,81.04,5685.0,66.9632,67.0045,66.9054,66.9384,5685.0
2016-04-05 12:45:00,81.05,81.11,81.0,81.06,15587.0,66.9467,66.9963,66.9054,66.955,15587.0
2016-04-05 12:50:00,81.06,81.06,81.0,81.04,7399.0,66.955,66.955,66.9054,66.9384,7399.0
2016-04-05 12:55:00,81.05,81.05,80.95,80.97,13256.0,66.9467,66.9467,66.8641,66.8806,13256.0
2016-04-05 13:00:00,81.0,81.01,80.92,80.96,3850.0,66.9054,66.9137,66.8393,66.8724,3850.0
2016-04-05 13:05:00,80.98,81.0,80.9,81.0,4739.0,66.8889,66.9054,66.8228,66.9054,4739.0
2016-04-05 13:10:00,80.93,81.0,80.91,80.99,4920.0,66.8476,66.9054,66.8311,66.8971,4920.0
2016-04-05 13:15:00,81.0,81.02,80.9,80.91,5551.0,66.9054,66.9219,66.8228,66.8311,5551.0
2016-04-05 13:20:00,80.91,80.98,80.88,80.97,2100.0,66.8311,66.8889,66.8063,66.8806,2100.0
2016-04-05 13:25:00,80.97,81.01,80.97,81.0,10085.0,66.8806,66.9137,66.8806,66.9054,10085.0
2016-04-05 13:30:00,81.0,81.03,80.97,80.98,9601.0,66.9054,66.9302,66.8806,66.8889,9601.0
2016-04-05 13:35:00,80.99,81.0,80.97,80.98,4841.0,66.8971,66.9054,66.8806,66.8889,4841.0
2016-04-05 13:40:00,80.99,81.0,80.92,80.98,4479.0,66.8971,66.9054,66.8393,66.8889,4479.0
2016-04-05 13:45:00,80.96,81.0,80.92,80.92,4006.0,66.8724,66.9054,66.8393,66.8393,4006.0
2016-04-05 13:50:00,80.93,81.01,80.93,80.99,14937.0,66.8476,66.9137,66.8476,66.8971,14937.0
2016-04-05 13:55:00,80.99,81.05,80.97,81.05,15845.0,66.8971,66.9467,66.8806,66.9467,15845.0
2016-04-05 14:00:00,81.06,81.06,80.98,81.01,6694.0,66.955,66.955,66.8889,66.9137,6694.0
2016-04-05 14:05:00,81.06,81.3,81.03,81.3,3947.0,66.955,67.1532,66.9302,67.1532,3947.0
2016-04-05 14:10:00,81.3,81.35,81.17,81.22,34190.0,67.1532,67.1945,67.0458,67.0871,34190.0
2016-04-05 14:15:00,81.22,81.24,81.08,81.16,7603.0,67.0871,67.1036,66.9715,67.0376,7603.0
2016-04-05 14:20:00,81.13,81.29,81.12,81.23,30088.0,67.0128,67.1449,67.0045,67.0954,30088.0
2016-04-05 14:25:00,81.23,81.33,81.19,81.33,6041.0,67.0954,67.178,67.0623,67.178,6041.0
2016-04-05 14:30:00,81.32,81.32,81.14,81.3,19469.0,67.1697,67.1697,67.021,67.1532,19469.0
2016-04-05 14:35:00,81.26,81.33,81.21,81.23,6658.0,67.1202,67.178,67.0789,67.0954,6658.0
2016-04-05 14:40:00,81.24,81.26,81.18,81.24,5952.0,67.1036,67.1202,67.0541,67.1036,5952.0
2016-04-05 14:45:00,81.23,81.36,81.16,81.2,9253.0,67.0954,67.2028,67.0376,67.0706,9253.0
2016-04-05 14:50:00,81.2,81.34,81.2,81.29,9320.0,67.0706,67.1862,67.0706,67.1449,9320.0
2016-04-05 14:55:00,81.29,81.29,81.22,81.25,8963.0,67.1449,67.1449,67.0871,67.1119,8963.0
2016-04-05 15:00:00,81.26,81.27,81.18,81.25,7700.0,67.1202,67.1284,67.0541,67.1119,7700.0
2016-04-05 15:05:00,81.26,81.27,81.14,81.14,9061.0,67.1202,67.1284,67.021,67.021,9061.0
2016-04-05 15:10:00,81.15,81.25,81.15,81.2,19024.0,67.0293,67.1119,67.0293,67.0706,19024.0
2016-04-05 15:15:00,81.2,81.22,81.13,81.21,11605.0,67.0706,67.0871,67.0128,67.0789,11605.0
2016-04-05 15:20:00,81.21,81.3,81.15,81.2,17349.0,67.0789,67.1532,67.0293,67.0706,17349.0
2016-04-05 15:25:00,81.19,81.24,81.18,81.19,11403.0,67.0623,67.1036,67.0541,67.0623,11403.0
2016-04-05 15:30:00,81.2,81.23,81.16,81.2,18830.0,67.0706,67.0954,67.0376,67.0706,18830.0
2016-04-05 15:35:00,81.2,81.21,81.12,81.15,11738.0,67.0706,67.0789,67.0045,67.0293,11738.0
2016-04-05 15:40:00,81.15,81.2,81.11,81.2,10071.0,67.0293,67.0706,66.9963,67.0706,10071.0
2016-04-05 15:45:00,81.2,81.22,81.13,81.19,18400.0,67.0706,67.0871,67.0128,67.0623,18400.0
2016-04-05 15:50:00,81.2,81.21,81.03,81.09,24887.0,67.0706,67.0789,66.9302,66.9797,24887.0
2016-04-05 15:55:00,81.09,81.21,81.03,81.19,51973.0,66.9797,67.0789,66.9302,67.0623,51973.0
2016-04-06 09:30:00,80.94,81.15,80.77,81.1,10761.0,66.8558,67.0293,66.7154,66.988,10761.0
2016-04-06 09:35:00,81.02,81.13,80.55,80.6,5522.0,66.9219,67.0128,66.5337,66.575,5522.0
2016-04-06 09:40:00,80.59,80.77,80.46,80.52,9935.0,66.5668,66.7154,66.4594,66.5089,9935.0
2016-04-06 09:45:00,80.51,80.55,80.46,80.5,3528.0,66.5007,66.5337,66.4594,66.4924,3528.0
2016-04-06 09:50:00,80.47,80.58,80.28,80.28,5223.0,66.4676,66.5585,66.3107,66.3107,5223.0
2016-04-06 09:55:00,80.3,80.3,80.06,80.27,4812.0,66.3272,66.3272,66.129,66.3024,4812.0
2016-04-06 10:00:00,80.23,80.57,80.23,80.41,3115.0,66.2694,66.5502,66.2694,66.4181,3115.0
2016-04-06 10:05:00,80.41,80.52,80.25,80.28,7609.0,66.4181,66.5089,66.2859,66.3107,7609.0
2016-04-06 10:10:00,80.2,80.22,80.05,80.05,10732.0,66.2446,66.2611,66.1207,66.1207,10732.0
2016-04-06 10:15:00,80.08,80.08,79.54,79.54,31116.0,66.1455,66.1455,65.6995,65.6995,31116.0
2016-04-06 10:20:00,79.52,79.96,79.52,79.72,16932.0,65.6829,66.0464,65.6829,65.8481,16932.0
2016-04-06 10:25:00,79.82,79.89,79.72,79.88,11372.0,65.9307,65.9886,65.8481,65.9803,11372.0
2016-04-06 10:30:00,79.88,79.95,79.68,79.72,23473.0,65.9803,66.0381,65.8151,65.8481,23473.0
2016-04-06 10:35:00,79.74,79.76,79.53,79.58,39593.0,65.8647,65.8812,65.6912,65.7325,39593.0
2016-04-06 10:40:00,79.57,79.89,79.55,79.86,20239.0,65.7242,65.9886,65.7077,65.9638,20239.0
2016-04-06 10:45:00,79.78,79.81,79.69,79.75,10709.0,65.8977,65.9225,65.8234,65.8729,10709.0
2016-04-06 10:50:00,79.7,79.79,79.64,79.79,13007.0,65.8316,65.906,65.7821,65.906,13007.0
2016-04-06 10:55:00,79.78,80.3,79.75,80.3,9023.0,65.8977,66.3272,65.8729,66.3272,9023.0
2016-04-06 11:00:00,80.27,80.31,80.07,80.22,13524.0,66.3024,66.3355,66.1372,66.2611,13524.0
2016-04-06 11:05:00,80.22,80.47,80.17,80.43,9737.0,66.2611,66.4676,66.2198,66.4346,9737.0
2016-04-06 11:10:00,80.43,80.77,80.29,80.77,7330.0,66.4346,66.7154,66.319,66.7154,7330.0
2016-04-06 11:15:00,80.78,80.78,80.6,80.67,8742.0,66.7237,66.7237,66.575,66.6328,8742.0
2016-04-06 11:20:00,80.69,80.83,80.64,80.78,7649.0,66.6493,66.765,66.608,66.7237,7649.0
2016-04-06 11:25:00,80.77,81.02,80.62,80.92,8291.0,66.7154,66.9219,66.5915,66.8393,8291.0
2016-04-06 11:30:00,80.96,81.02,80.87,80.95,7488.0,66.8724,66.9219,66.798,66.8641,7488.0
2016-04-06 11:35:00,80.95,80.95,80.75,80.81,6575.0,66.8641,66.8641,66.6989,66.7485,6575.0
2016-04-06 11:40:00,80.81,81.23,80.79,81.23,13329.0,66.7485,67.0954,66.7319,67.0954,13329.0
2016-04-06 11:45:00,81.23,81.24,81.02,81.02,5778.0,67.0954,67.1036,66.9219,66.9219,5778.0
2016-04-06 11:50:00,81.06,81.26,80.96,81.25,12437.0,66.955,67.1202,66.8724,67.1119,12437.0
2016-04-06 11:55:00,81.19,81.24,81.17,81.17,1321.0,67.0623,67.1036,67.0458,67.0458,1321.0
2016-04-06 12:00:00,81.21,81.41,81.21,81.32,5927.0,67.0789,67.2441,67.0789,67.1697,5927.0
2016-04-06 12:05:00,81.34,81.36,81.24,81.29,6824.0,67.1862,67.2028,67.1036,67.1449,6824.0
2016-04-06 12:10:00,81.32,81.37,81.24,81.37,3390.0,67.1697,67.211,67.1036,67.211,3390.0
2016-04-06 12:15:00,81.4,81.4,81.27,81.36,4805.0,67.2358,67.2358,67.1284,67.2028,4805.0
2016-04-06 12:20:00,81.41,81.42,81.36,81.39,6520.0,67.2441,67.2523,67.2028,67.2275,6520.0
2016-04-06 12:25:00,81.35,81.41,81.29,81.29,3977.0,67.1945,67.2441,67.1449,67.1449,3977.0
2016-04-06 12:30:00,81.27,81.38,81.27,81.37,3631.0,67.1284,67.2193,67.1284,67.211,3631.0
2016-04-06 12:35:00,81.33,81.4,81.29,81.32,4147.0,67.178,67.2358,67.1449,67.1697,4147.0
2016-04-06 12:40:00,81.33,81.45,81.33,81.4,2181.0,67.178,67.2771,67.178,67.2358,2181.0
2016-04-06 12:45:00,81.38,81.45,81.3,81.42,5500.0,67.2193,67.2771,67.1532,67.2523,5500.0
2016-04-06 12:50:00,81.42,81.42,81.27,81.31,2511.0,67.2523,67.2523,67.1284,67.1615,2511.0
2016-04-06 12:55:00,81.37,81.4,81.33,81.39,1981.0,67.211,67.2358,67.178,67.2275,1981.0
2016-04-06 13:00:00,81.4,81.49,81.38,81.45,23218.0,67.2358,67.3101,67.2193,67.2771,23218.0
2016-04-06 13:05:00,81.44,81.45,81.36,81.38,8025.0,67.2688,67.2771,67.2028,67.2193,8025.0
2016-04-06 13:10:00,81.38,81.44,81.34,81.44,6252.0,67.2193,67.2688,67.1862,67.2688,6252.0
2016-04-06 13:15:00,81.43,81.47,81.35,81.36,2386.0,67.2606,67.2936,67.1945,67.2028,2386.0
2016-04-06 13:20:00,81.36,81.38,81.33,81.33,1754.0,67.2028,67.2193,67.178,67.178,1754.0
2016-04-06 13:25:00,81.33,81.33,81.24,81.27,3099.0,67.178,67.178,67.1036,67.1284,3099.0
2016-04-06 13:30:00,81.26,81.27,81.19,81.19,3390.0,67.1202,67.1284,67.0623,67.0623,3390.0
2016-04-06 13:35:00,81.24,81.26,81.21,81.23,20908.0,67.1036,67.1202,67.0789,67.0954,20908.0
2016-04-06 13:40:00,81.23,81.25,81.11,81.14,15706.0,67.0954,67.1119,66.9963,67.021,15706.0
2016-04-06 13:45:00,81.15,81.28,81.13,81.2,11712.0,67.0293,67.1367,67.0128,67.0706,11712.0
2016-04-06 13:50:00,81.2,81.22,81.09,81.09,6972.0,67.0706,67.0871,66.9797,66.9797,6972.0
2016-04-06 13:55:00,81.09,81.12,80.99,81.03,6640.0,66.9797,67.0045,66.8971,66.9302,6640.0
2016-04-06 14:00:00,81.03,81.03,80.84,80.89,5137.0,66.9302,66.9302,66.7732,66.8145,5137.0
2016-04-06 14:05:00,80.86,80.98,80.79,80.8,21554.0,66.7898,66.8889,66.7319,66.7402,21554.0
2016-04-06 14:10:00,80.76,80.76,80.55,80.55,15446.0,66.7072,66.7072,66.5337,66.5337,15446.0
2016-04-06 14:15:00,80.55,80.73,80.51,80.73,11619.0,66.5337,66.6824,66.5007,66.6824,11619.0
2016-04-06 14:20:00,80.76,80.83,80.65,80.65,7026.0,66.7072,66.765,66.6163,66.6163,7026.0
2016-04-06 14:25:00,80.64,80.66,80.49,80.54,9091.0,66.608,66.6246,66.4842,66.5255,9091.0
2016-04-06 14:30:00,80.53,80.77,80.46,80.6,6990.0,66.5172,66.7154,66.4594,66.575,6990.0
2016-04-06 14:35:00,80.62,80.63,80.49,80.58,3755.0,66.5915,66.5998,66.4842,66.5585,3755.0
2016-04-06 14:40:00,80.6,80.7,80.53,80.67,5575.0,66.575,66.6576,66.5172,66.6328,5575.0
2016-04-06 14:45:00,80.61,80.72,80.57,80.7,9600.0,66.5833,66.6741,66.5502,66.6576,9600.0
2016-04-06 14:50:00,80.72,80.85,80.69,80.85,6463.0,66.6741,66.7815,66.6493,66.7815,6463.0
2016-04-06 14:55:00,80.88,80.92,80.83,80.85,8170.0,66.8063,66.8393,66.765,66.7815,8170.0
2016-04-06 15:00:00,80.84,80.94,80.82,80.86,25866.0,66.7732,66.8558,66.7567,66.7898,25866.0
2016-04-06 15:05:00,80.87,81.01,80.86,80.9,14105.0,66.798,66.9137,66.7898,66.8228,14105.0
2016-04-06 15:10:00,80.94,80.98,80.85,80.87,17981.0,66.8558,66.8889,66.7815,66.798,17981.0
2016-04-06 15:15:00,80.92,81.1,80.92,81.05,9917.0,66.8393,66.988,66.8393,66.9467,9917.0
2016-04-06 15:20:00,81.1,81.14,81.06,81.13,3806.0,66.988,67.021,66.955,67.0128,3806.0
2016-04-06 15:25:00,81.13,81.18,81.05,81.17,39036.0,67.0128,67.0541,66.9467,67.0458,39036.0
2016-04-06 15:30:00,81.16,81.26,81.1,81.21,8357.0,67.0376,67.1202,66.988,67.0789,8357.0
2016-04-06 15:35:00,81.22,81.28,81.09,81.12,11248.0,67.0871,67.1367,66.9797,67.0045,11248.0
2016-04-06 15:40:00,81.11,81.16,81.08,81.11,11112.0,66.9963,67.0376,66.9715,66.9963,11112.0
2016-04-06 15:45:00,81.11,81.15,81.05,81.11,6622.0,66.9963,67.0293,66.9467,66.9963,6622.0
2016-04-06 15:50:00,81.12,81.19,81.11,81.16,17157.0,67.0045,67.0623,66.9963,67.0376,17157.0
2016-04-06 15:55:00,81.16,81.19,81.12,81.15,38700.0,67.0376,67.0623,67.0045,67.0293,38700.0
2016-04-07 09:30:00,80.69,80.93,79.75,79.88,21438.0,66.6493,66.8476,65.8729,65.9803,21438.0
2016-04-07 09:35:00,80.02,80.22,79.99,80.08,14354.0,66.0959,66.2611,66.0712,66.1455,14354.0
2016-04-07 09:40:00,79.95,80.2,79.83,80.1,7222.0,66.0381,66.2446,65.939,66.162,7222.0
2016-04-07 09:45:00,80.1,80.1,79.86,80.05,8904.0,66.162,66.162,65.9638,66.1207,8904.0
2016-04-07 09:50:00,80.05,80.24,79.94,80.12,6953.0,66.1207,66.2777,66.0299,66.1785,6953.0
2016-04-07 09:55:00,80.13,80.49,80.13,80.39,7625.0,66.1868,66.4842,66.1868,66.4016,7625.0
2016-04-07 10:00:00,80.32,80.42,80.11,80.35,23394.0,66.3437,66.4263,66.1703,66.3685,23394.0
2016-04-07 10:05:00,80.34,80.65,80.34,80.6,8015.0,66.3603,66.6163,66.3603,66.575,8015.0
2016-04-07 10:10:00,80.64,80.65,80.5,80.64,6631.0,66.608,66.6163,66.4924,66.608,6631.0
2016-04-07 10:15:00,80.6,80.82,80.47,80.82,17464.0,66.575,66.7567,66.4676,66.7567,17464.0
2016-04-07 10:20:00,80.86,80.94,80.76,80.94,13915.0,66.7898,66.8558,66.7072,66.8558,13915.0
2016-04-07 10:25:00,80.94,80.95,80.54,80.58,9841.0,66.8558,66.8641,66.5255,66.5585,9841.0
2016-04-07 10:30:00,80.6,80.78,80.54,80.78,8354.0,66.575,66.7237,66.5255,66.7237,8354.0
2016-04-07 10:35:00,80.77,80.87,80.64,80.71,14960.0,66.7154,66.798,66.608,66.6659,14960.0
2016-04-07 10:40:00,80.75,81.47,80.67,81.42,43860.0,66.6989,67.2936,66.6328,67.2523,43860.0
2016-04-07 10:45:00,81.43,81.49,81.23,81.3,80735.0,67.2606,67.3101,67.0954,67.1532,80735.0
2016-04-07 10:50:00,81.33,81.33,81.05,81.21,21524.0,67.178,67.178,66.9467,67.0789,21524.0
2016-04-07 10:55:00,81.24,81.24,81.13,81.2,10293.0,67.1036,67.1036,67.0128,67.0706,10293.0
2016-04-07 11:00:00,81.2,81.26,81.11,81.26,13857.0,67.0706,67.1202,66.9963,67.1202,13857.0
2016-04-07 11:05:00,81.25,81.48,81.25,81.48,16279.0,67.1119,67.3019,67.1119,67.3019,16279.0
2016-04-07 11:10:00,81.49,81.69,81.45,81.56,37253.0,67.3101,67.4753,67.2771,67.368,37253.0
2016-04-07 11:15:00,81.56,81.87,81.53,81.86,15356.0,67.368,67.624,67.3432,67.6158,15356.0
2016-04-07 11:20:00,81.86,81.86,81.42,81.51,26310.0,67.6158,67.6158,67.2523,67.3267,26310.0
2016-04-07 11:25:00,81.59,81.6,81.48,81.54,16803.0,67.3927,67.401,67.3019,67.3514,16803.0
2016-04-07 11:30:00,81.53,81.62,81.49,81.51,21184.0,67.3432,67.4175,67.3101,67.3267,21184.0
2016-04-07 11:35:00,81.51,81.65,81.51,81.55,19624.0,67.3267,67.4423,67.3267,67.3597,19624.0
2016-04-07 11:40:00,81.55,81.55,81.45,81.53,22534.0,67.3597,67.3597,67.2771,67.3432,22534.0
2016-04-07 11:45:00,81.53,81.55,81.49,81.51,18178.0,67.3432,67.3597,67.3101,67.3267,18178.0
2016-04-07 11:50:00,81.5,81.53,81.43,81.49,20487.0,67.3184,67.3432,67.2606,67.3101,20487.0
2016-04-07 11:55:00,81.47,81.5,81.35,81.41,13151.0,67.2936,67.3184,67.1945,67.2441,13151.0
2016-04-07 12:00:00,81.42,81.46,81.38,81.38,10041.0,67.2523,67.2854,67.2193,67.2193,10041.0
2016-04-07 12:05:00,81.4,81.4,81.3,81.3,9162.0,67.2358,67.2358,67.1532,67.1532,9162.0
2016-04-07 12:10:00,81.28,81.3,81.23,81.25,10120.0,67.1367,67.1532,67.0954,67.1119,10120.0
2016-04-07 12:15:00,81.24,81.24,80.93,81.04,14611.0,67.1036,67.1036,66.8476,66.9384,14611.0
2016-04-07 12:20:00,81.03,81.04,80.99,81.0,7759.0,66.9302,66.9384,66.8971,66.9054,7759.0
2016-04-07 12:25:00,80.97,81.05,80.9,80.97,11361.0,66.8806,66.9467,66.8228,66.8806,11361.0
2016-04-07 12:30:00,80.97,81.0,80.86,80.88,10374.0,66.8806,66.9054,66.7898,66.8063,10374.0
2016-04-07 12:35:00,80.87,81.02,80.84,81.02,8423.0,66.798,66.9219,66.7732,66.9219,8423.0
2016-04-07 12:40:00,81.0,81.0,80.86,80.89,9277.0,66.9054,66.9054,66.7898,66.8145,9277.0
2016-04-07 12:45:00,80.9,81.02,80.89,81.02,7881.0,66.8228,66.9219,66.8145,66.9219,7881.0
2016-04-07 12:50:00,81.02,81.02,80.87,80.87,3700.0,66.9219,66.9219,66.798,66.798,3700.0
2016-04-07 12:55:00,80.89,80.94,80.81,80.89,9090.0,66.8145,66.8558,66.7485,66.8145,9090.0
2016-04-07 13:00:00,80.86,80.87,80.76,80.77,5588.0,66.7898,66.798,66.7072,66.7154,5588.0
2016-04-07 13:05:00,80.78,80.78,80.7,80.76,7600.0,66.7237,66.7237,66.6576,66.7072,7600.0
2016-04-07 13:10:00,80.75,80.82,80.72,80.81,6208.0,66.6989,66.7567,66.6741,66.7485,6208.0
2016-04-07 13:15:00,80.81,80.83,80.76,80.77,4427.0,66.7485,66.765,66.7072,66.7154,4427.0
2016-04-07 13:20:00,80.79,80.87,80.76,80.84,4500.0,66.7319,66.798,66.7072,66.7732,4500.0
2016-04-07 13:25:00,80.86,80.89,80.82,80.89,4661.0,66.7898,66.8145,66.7567,66.8145,4661.0
2016-04-07 13:30:00,80.86,80.9,80.82,80.82,5923.0,66.7898,66.8228,66.7567,66.7567,5923.0
2016-04-07 13:35:00,80.83,80.9,80.82,80.89,6042.0,66.765,66.8228,66.7567,66.8145,6042.0
2016-04-07 13:40:00,80.89,80.93,80.86,80.86,7939.0,66.8145,66.8476,66.7898,66.7898,7939.0
2016-04-07 13:45:00,80.84,80.91,80.7,80.7,16543.0,66.7732,66.8311,66.6576,66.6576,16543.0
2016-04-07 13:50:00,80.75,80.77,80.61,80.68,15678.0,66.6989,66.7154,66.5833,66.6411,15678.0
2016-04-07 13:55:00,80.7,80.7,80.59,80.65,5446.0,66.6576,66.6576,66.5668,66.6163,5446.0
2016-04-07 14:00:00,80.6,80.6,80.47,80.53,10564.0,66.575,66.575,66.4676,66.5172,10564.0
2016-04-07 14:05:00,80.58,80.59,80.38,80.43,8155.0,66.5585,66.5668,66.3933,66.4346,8155.0
2016-04-07 14:10:00,80.44,80.5,80.36,80.46,9621.0,66.4429,66.4924,66.3768,66.4594,9621.0
2016-04-07 14:15:00,80.47,80.51,80.35,80.35,4625.0,66.4676,66.5007,66.3685,66.3685,4625.0
2016-04-07 14:20:00,80.38,80.46,80.31,80.37,10034.0,66.3933,66.4594,66.3355,66.385,10034.0
2016-04-07 14:25:00,80.36,80.65,80.31,80.61,16203.0,66.3768,66.6163,66.3355,66.5833,16203.0
2016-04-07 14:30:00,80.64,80.66,80.52,80.63,6100.0,66.608,66.6246,66.5089,66.5998,6100.0
2016-04-07 14:35:00,80.59,80.65,80.5,80.54,7188.0,66.5668,66.6163,66.4924,66.5255,7188.0
2016-04-07 14:40:00,80.49,80.52,80.33,80.41,10518.0,66.4842,66.5089,66.352,66.4181,10518.0
2016-04-07 14:45:00,80.42,80.42,80.31,80.37,6361.0,66.4263,66.4263,66.3355,66.385,6361.0
2016-04-07 14:50:00,80.39,80.47,80.27,80.33,11984.0,66.4016,66.4676,66.3024,66.352,11984.0
2016-04-07 14:55:00,80.33,80.33,80.16,80.21,9060.0,66.352,66.352,66.2116,66.2529,9060.0
2016-04-07 15:00:00,80.17,80.24,80.13,80.16,8065.0,66.2198,66.2777,66.1868,66.2116,8065.0
2016-04-07 15:05:00,80.18,80.41,80.17,80.36,12580.0,66.2281,66.4181,66.2198,66.3768,12580.0
2016-04-07 15:10:00,80.36,80.51,80.33,80.43,11298.0,66.3768,66.5007,66.352,66.4346,11298.0
2016-04-07 15:15:00,80.44,80.44,80.36,80.39,15818.0,66.4429,66.4429,66.3768,66.4016,15818.0
2016-04-07 15:20:00,80.37,80.47,80.37,80.47,10556.0,66.385,66.4676,66.385,66.4676,10556.0
2016-04-07 15:25:00,80.46,80.55,80.45,80.49,16430.0,66.4594,66.5337,66.4511,66.4842,16430.0
2016-04-07 15:30:00,80.51,80.64,80.48,80.61,11999.0,66.5007,66.608,66.4759,66.5833,11999.0
2016-04-07 15:35:00,80.61,80.63,80.39,80.49,28065.0,66.5833,66.5998,66.4016,66.4842,28065.0
2016-04-07 15:40:00,80.5,80.6,80.49,80.53,9578.0,66.4924,66.575,66.4842,66.5172,9578.0
2016-04-07 15:45:00,80.52,80.55,80.48,80.48,14041.0,66.5089,66.5337,66.4759,66.4759,14041.0
2016-04-07 15:50:00,80.47,80.5,80.27,80.29,31284.0,66.4676,66.4924,66.3024,66.319,31284.0
2016-04-07 15:55:00,80.3,80.32,80.03,80.13,142088.0,66.3272,66.3437,66.1042,66.1868,142088.0
2016-04-08 09:30:00,80.65,81.34,80.65,81.33,16414.0,66.6163,67.1862,66.6163,67.178,16414.0
2016-04-08 09:35:00,81.39,81.85,81.29,81.36,15843.0,67.2275,67.6075,67.1449,67.2028,15843.0
2016-04-08 09:40:00,81.36,81.49,81.16,81.19,23333.0,67.2028,67.3101,67.0376,67.0623,23333.0
2016-04-08 09:45:00,81.34,81.61,81.3,81.48,28331.0,67.1862,67.4093,67.1532,67.3019,28331.0
2016-04-08 09:50:00,81.55,82.05,81.53,81.9,128542.0,67.3597,67.7727,67.3432,67.6488,128542.0
2016-04-08 09:55:00,82.07,82.09,81.86,81.93,17283.0,67.7892,67.8057,67.6158,67.6736,17283.0
2016-04-08 10:00:00,81.93,82.5,81.93,82.43,65398.0,67.6736,68.1444,67.6736,68.0866,65398.0
2016-04-08 10:05:00,82.48,82.55,82.35,82.45,32724.0,68.1279,68.1857,68.0205,68.1031,32724.0
2016-04-08 10:10:00,82.44,82.54,82.37,82.49,45439.0,68.0948,68.1774,68.037,68.1361,45439.0
2016-04-08 10:15:00,82.48,82.57,82.42,82.46,23814.0,68.1279,68.2022,68.0783,68.1114,23814.0
2016-04-08 10:20:00,82.53,82.56,82.29,82.35,33806.0,68.1692,68.194,67.9709,68.0205,33806.0
2016-04-08 10:25:00,82.36,82.54,81.53,82.24,71313.0,68.0288,68.1774,67.3432,67.9296,71313.0
2016-04-08 10:30:00,82.2,82.25,81.64,81.74,119936.0,67.8966,67.9379,67.434,67.5166,119936.0
2016-04-08 10:35:00,81.73,82.03,81.7,81.95,11007.0,67.5084,67.7562,67.4836,67.6901,11007.0
2016-04-08 10:40:00,81.96,82.09,81.95,82.03,8680.0,67.6984,67.8057,67.6901,67.7562,8680.0
2016-04-08 10:45:00,82.09,82.23,82.05,82.14,9468.0,67.8057,67.9214,67.7727,67.847,9468.0
2016-04-08 10:50:00,82.14,82.14,81.9,81.92,8105.0,67.847,67.847,67.6488,67.6653,8105.0
2016-04-08 10:55:00,81.95,82.04,81.83,81.83,6814.0,67.6901,67.7644,67.591,67.591,6814.0
2016-04-08 11:00:00,81.88,82.04,81.83,81.94,6721.0,67.6323,67.7644,67.591,67.6818,6721.0
2016-04-08 11:05:00,81.96,82.13,81.91,82.08,7814.0,67.6984,67.8388,67.6571,67.7975,7814.0
2016-04-08 11:10:00,82.09,82.18,81.98,82.01,6954.0,67.8057,67.8801,67.7149,67.7397,6954.0
2016-04-08 11:15:00,81.94,82.19,81.94,82.12,7830.0,67.6818,67.8883,67.6818,67.8305,7830.0
2016-04-08 11:20:00,82.12,82.25,82.09,82.23,58396.0,67.8305,67.9379,67.8057,67.9214,58396.0
2016-04-08 11:25:00,82.24,82.31,82.12,82.21,8735.0,67.9296,67.9875,67.8305,67.9049,8735.0
2016-04-08 11:30:00,82.21,82.22,81.94,82.03,17068.0,67.9049,67.9131,67.6818,67.7562,17068.0
2016-04-08 11:35:00,82.02,82.09,81.95,82.03,23327.0,67.7479,67.8057,67.6901,67.7562,23327.0
2016-04-08 11:40:00,82.02,82.09,81.98,82.0,6412.0,67.7479,67.8057,67.7149,67.7314,6412.0
2016-04-08 11:45:00,82.0,82.16,81.99,82.04,5120.0,67.7314,67.8636,67.7231,67.7644,5120.0
2016-04-08 11:50:00,82.05,82.13,81.9,82.1,12692.0,67.7727,67.8388,67.6488,67.814,12692.0
2016-04-08 11:55:00,82.1,82.32,82.1,82.32,7220.0,67.814,67.9957,67.814,67.9957,7220.0
2016-04-08 12:00:00,82.3,82.37,82.26,82.37,6660.0,67.9792,68.037,67.9462,68.037,6660.0
2016-04-08 12:05:00,82.35,82.35,82.22,82.22,7494.0,68.0205,68.0205,67.9131,67.9131,7494.0
2016-04-08 12:10:00,82.15,82.31,82.1,82.19,9003.0,67.8553,67.9875,67.814,67.8883,9003.0
2016-04-08 12:15:00,82.15,82.24,82.1,82.1,9867.0,67.8553,67.9296,67.814,67.814,9867.0
2016-04-08 12:20:00,82.08,82.26,82.08,82.24,6650.0,67.7975,67.9462,67.7975,67.9296,6650.0
2016-04-08 12:25:00,82.27,82.28,82.01,82.07,17814.0,67.9544,67.9627,67.7397,67.7892,17814.0
2016-04-08 12:30:00,82.06,82.09,81.94,82.09,5313.0,67.781,67.8057,67.6818,67.8057,5313.0
2016-04-08 12:35:00,82.07,82.09,81.97,81.97,5280.0,67.7892,67.8057,67.7066,67.7066,5280.0
2016-04-08 12:40:00,81.97,82.02,81.89,81.89,7550.0,67.7066,67.7479,67.6405,67.6405,7550.0
2016-04-08 12:45:00,81.9,82.0,81.84,81.97,8695.0,67.6488,67.7314,67.5992,67.7066,8695.0
2016-04-08 12:50:00,81.98,82.02,81.89,82.02,8177.0,67.7149,67.7479,67.6405,67.7479,8177.0
2016-04-08 12:55:00,82.03,82.03,81.88,81.91,4635.0,67.7562,67.7562,67.6323,67.6571,4635.0
2016-04-08 13:00:00,81.94,81.94,81.88,81.92,6046.0,67.6818,67.6818,67.6323,67.6653,6046.0
2016-04-08 13:05:00,81.93,81.93,81.75,81.8,7106.0,67.6736,67.6736,67.5249,67.5662,7106.0
2016-04-08 13:10:00,81.77,81.94,81.75,81.84,42141.0,67.5414,67.6818,67.5249,67.5992,42141.0
2016-04-08 13:15:00,81.84,81.89,81.8,81.81,10426.0,67.5992,67.6405,67.5662,67.5745,10426.0
2016-04-08 13:20:00,81.84,81.92,81.78,81.78,10950.0,67.5992,67.6653,67.5497,67.5497,10950.0
2016-04-08 13:25:00,81.77,81.86,81.61,81.67,21574.0,67.5414,67.6158,67.4093,67.4588,21574.0
2016-04-08 13:30:00,81.67,81.86,81.63,81.85,4817.0,67.4588,67.6158,67.4258,67.6075,4817.0
2016-04-08 13:35:00,81.84,81.89,81.78,81.81,24350.0,67.5992,67.6405,67.5497,67.5745,24350.0
2016-04-08 13:40:00,81.82,81.84,81.75,81.76,6706.0,67.5827,67.5992,67.5249,67.5332,6706.0
2016-04-08 13:45:00,81.75,81.76,81.61,81.61,5867.0,67.5249,67.5332,67.4093,67.4093,5867.0
2016-04-08 13:50:00,81.6,81.82,81.6,81.7,6443.0,67.401,67.5827,67.401,67.4836,6443.0
2016-04-08 13:55:00,81.72,81.83,81.68,81.71,20673.0,67.5001,67.591,67.4671,67.4919,20673.0
2016-04-08 14:00:00,81.74,81.8,81.7,81.76,40673.0,67.5166,67.5662,67.4836,67.5332,40673.0
2016-04-08 14:05:00,81.74,81.91,81.73,81.87,10819.0,67.5166,67.6571,67.5084,67.624,10819.0
2016-04-08 14:10:00,81.8,81.88,81.76,81.79,15172.0,67.5662,67.6323,67.5332,67.5579,15172.0
2016-04-08 14:15:00,81.76,81.81,81.74,81.78,3338.0,67.5332,67.5745,67.5166,67.5497,3338.0
2016-04-08 14:20:00,81.75,81.77,81.68,81.71,10100.0,67.5249,67.5414,67.4671,67.4919,10100.0
2016-04-08 14:25:00,81.72,81.75,81.64,81.68,7470.0,67.5001,67.5249,67.434,67.4671,7470.0
2016-04-08 14:30:00,81.68,81.68,81.6,81.6,2650.0,67.4671,67.4671,67.401,67.401,2650.0
2016-04-08 14:35:00,81.63,81.63,81.52,81.52,8863.0,67.4258,67.4258,67.3349,67.3349,8863.0
2016-04-08 14:40:00,81.51,81.56,81.45,81.47,8667.0,67.3267,67.368,67.2771,67.2936,8667.0
2016-04-08 14:45:00,81.45,81.48,81.24,81.24,7293.0,67.2771,67.3019,67.1036,67.1036,7293.0
2016-04-08 14:50:00,81.26,81.26,81.06,81.06,10013.0,67.1202,67.1202,66.955,66.955,10013.0
2016-04-08 14:55:00,81.07,81.12,80.97,81.12,8665.0,66.9632,67.0045,66.8806,67.0045,8665.0
2016-04-08 15:00:00,81.08,81.13,80.99,81.03,8216.0,66.9715,67.0128,66.8971,66.9302,8216.0
2016-04-08 15:05:00,81.0,81.04,80.87,80.87,12953.0,66.9054,66.9384,66.798,66.798,12953.0
2016-04-08 15:10:00,80.86,81.0,80.84,80.99,9567.0,66.7898,66.9054,66.7732,66.8971,9567.0
2016-04-08 15:15:00,81.0,81.08,80.8,80.9,27499.0,66.9054,66.9715,66.7402,66.8228,27499.0
2016-04-08 15:20:00,80.88,81.08,80.88,81.08,8978.0,66.8063,66.9715,66.8063,66.9715,8978.0
2016-04-08 15:25:00,81.08,81.22,81.0,81.22,22935.0,66.9715,67.0871,66.9054,67.0871,22935.0
2016-04-08 15:30:00,81.16,81.28,81.13,81.25,50611.0,67.0376,67.1367,67.0128,67.1119,50611.0
2016-04-08 15:35:00,81.26,81.34,81.19,81.32,17576.0,67.1202,67.1862,67.0623,67.1697,17576.0
2016-04-08 15:40:00,81.3,81.33,81.25,81.3,11285.0,67.1532,67.178,67.1119,67.1532,11285.0
2016-04-08 15:45:00,81.32,81.45,81.3,81.42,26499.0,67.1697,67.2771,67.1532,67.2523,26499.0
2016-04-08 15:50:00,81.41,81.44,81.36,81.37,28969.0,67.2441,67.2688,67.2028,67.211,28969.0
2016-04-08 15:55:00,81.37,81.55,81.33,81.47,86841.0,67.211,67.3597,67.178,67.2936,86841.0
2016-04-11 09:30:00,79.12,80.22,79.0,79.74,213112.0,65.3525,66.2611,65.2534,65.8647,213112.0
2016-04-11 09:35:00,79.74,81.05,79.73,81.02,144456.0,65.8647,66.9467,65.8564,66.9219,144456.0
2016-04-11 09:40:00,81.02,81.19,79.91,79.91,119280.0,66.9219,67.0623,66.0051,66.0051,119280.0
2016-04-11 09:45:00,79.9,80.04,79.66,79.86,71953.0,65.9968,66.1125,65.7986,65.9638,71953.0
2016-04-11 09:50:00,79.84,80.52,79.84,80.26,40254.0,65.9473,66.5089,65.9473,66.2942,40254.0
2016-04-11 09:55:00,80.26,80.47,79.93,79.93,37954.0,66.2942,66.4676,66.0216,66.0216,37954.0
2016-04-11 10:00:00,79.95,80.3,79.9,80.18,52040.0,66.0381,66.3272,65.9968,66.2281,52040.0
2016-04-11 10:05:00,80.13,80.31,80.03,80.31,54665.0,66.1868,66.3355,66.1042,66.3355,54665.0
2016-04-11 10:10:00,80.31,80.52,80.31,80.36,45872.0,66.3355,66.5089,66.3355,66.3768,45872.0
2016-04-11 10:15:00,80.31,80.46,80.31,80.4,45080.0,66.3355,66.4594,66.3355,66.4098,45080.0
2016-04-11 10:20:00,80.4,80.83,80.38,80.8,40847.0,66.4098,66.765,66.3933,66.7402,40847.0
2016-04-11 10:25:00,80.84,81.02,80.5,80.52,41253.0,66.7732,66.9219,66.4924,66.5089,41253.0
2016-04-11 10:30:00,80.55,80.57,80.33,80.44,40823.0,66.5337,66.5502,66.352,66.4429,40823.0
2016-04-11 10:35:00,80.44,80.62,80.4,80.59,32039.0,66.4429,66.5915,66.4098,66.5668,32039.0
2016-04-11 10:40:00,80.59,80.66,80.35,80.4,69093.0,66.5668,66.6246,66.3685,66.4098,69093.0
2016-04-11 10:45:00,80.4,80.43,79.88,79.94,57053.0,66.4098,66.4346,65.9803,66.0299,57053.0
2016-04-11 10:50:00,79.98,80.05,79.76,79.76,18458.0,66.0629,66.1207,65.8812,65.8812,18458.0
2016-04-11 10:55:00,79.76,79.85,79.49,79.54,60847.0,65.8812,65.9555,65.6582,65.6995,60847.0
2016-04-11 11:00:00,79.56,79.57,79.0,79.1,45553.0,65.716,65.7242,65.2534,65.336,45553.0
2016-04-11 11:05:00,79.1,79.43,78.98,79.41,68842.0,65.336,65.6086,65.2369,65.5921,68842.0
2016-04-11 11:10:00,79.41,79.45,79.01,79.01,18577.0,65.5921,65.6251,65.2617,65.2617,18577.0
2016-04-11 11:15:00,79.05,79.11,78.88,78.95,79297.0,65.2947,65.3443,65.1543,65.2121,79297.0
2016-04-11 11:20:00,78.95,79.05,78.5,78.65,36776.0,65.2121,65.2947,64.8404,64.9643,36776.0
2016-04-11 11:25:00,78.56,78.75,78.34,78.55,27199.0,64.89,65.0469,64.7083,64.8817,27199.0
2016-04-11 11:30:00,78.52,78.55,78.15,78.44,18956.0,64.8569,64.8817,64.5513,64.7909,18956.0
2016-04-11 11:35:00,78.46,78.62,78.36,78.57,14413.0,64.8074,64.9395,64.7248,64.8982,14413.0
2016-04-11 11:40:00,78.56,78.62,78.39,78.47,30032.0,64.89,64.9395,64.7496,64.8156,30032.0
2016-04-11 11:45:00,78.56,78.71,78.52,78.62,12225.0,64.89,65.0139,64.8569,64.9395,12225.0
2016-04-11 11:50:00,78.68,78.85,78.68,78.7,12939.0,64.9891,65.1295,64.9891,65.0056,12939.0
2016-04-11 11:55:00,78.69,79.23,78.69,79.16,15605.0,64.9974,65.4434,64.9974,65.3856,15605.0
2016-04-11 12:00:00,79.14,79.27,78.98,79.24,11583.0,65.3691,65.4764,65.2369,65.4517,11583.0
2016-04-11 12:05:00,79.26,79.49,79.15,79.27,25641.0,65.4682,65.6582,65.3773,65.4764,25641.0
2016-04-11 12:10:00,79.26,79.65,79.22,79.63,15594.0,65.4682,65.7903,65.4351,65.7738,15594.0
2016-04-11 12:15:00,79.66,79.82,79.61,79.69,11919.0,65.7986,65.9307,65.7573,65.8234,11919.0
2016-04-11 12:20:00,79.69,79.76,79.55,79.76,14170.0,65.8234,65.8812,65.7077,65.8812,14170.0
2016-04-11 12:25:00,79.76,79.94,79.7,79.85,15217.0,65.8812,66.0299,65.8316,65.9555,15217.0
2016-04-11 12:30:00,79.79,80.08,79.78,80.03,27217.0,65.906,66.1455,65.8977,66.1042,27217.0
2016-04-11 12:35:00,80.03,80.05,79.91,79.91,34256.0,66.1042,66.1207,66.0051,66.0051,34256.0
2016-04-11 12:40:00,79.87,79.9,79.74,79.8,42416.0,65.972,65.9968,65.8647,65.9142,42416.0
2016-04-11 12:45:00,79.8,79.94,79.7,79.78,102429.0,65.9142,66.0299,65.8316,65.8977,102429.0
2016-04-11 12:50:00,79.77,79.9,79.7,79.9,11813.0,65.8894,65.9968,65.8316,65.9968,11813.0
2016-04-11 12:55:00,79.92,80.04,79.83,79.92,27652.0,66.0133,66.1125,65.939,66.0133,27652.0
2016-04-11 13:00:00,79.96,80.02,79.79,79.84,38328.0,66.0464,66.0959,65.906,65.9473,38328.0
2016-04-11 13:05:00,79.84,79.9,79.66,79.8,35445.0,65.9473,65.9968,65.7986,65.9142,35445.0
2016-04-11 13:10:00,79.8,79.97,79.74,79.92,9915.0,65.9142,66.0546,65.8647,66.0133,9915.0
2016-04-11 13:15:00,79.95,80.05,79.78,80.0,52793.0,66.0381,66.1207,65.8977,66.0794,52793.0
2016-04-11 13:20:00,80.0,80.08,79.96,79.96,30823.0,66.0794,66.1455,66.0464,66.0464,30823.0
2016-04-11 13:25:00,80.01,80.02,79.55,79.59,14834.0,66.0877,66.0959,65.7077,65.7408,14834.0
2016-04-11 13:30:00,79.47,79.62,79.47,79.52,7459.0,65.6416,65.7655,65.6416,65.6829,7459.0
2016-04-11 13:35:00,79.47,79.62,79.25,79.25,11947.0,65.6416,65.7655,65.4599,65.4599,11947.0
2016-04-11 13:40:00,79.25,79.46,79.22,79.43,14498.0,65.4599,65.6334,65.4351,65.6086,14498.0
2016-04-11 13:45:00,79.46,79.5,79.38,79.5,10400.0,65.6334,65.6664,65.5673,65.6664,10400.0
2016-04-11 13:50:00,79.47,79.52,79.41,79.41,15356.0,65.6416,65.6829,65.5921,65.5921,15356.0
2016-04-11 13:55:00,79.4,79.44,79.27,79.38,13753.0,65.5838,65.6169,65.4764,65.5673,13753.0
2016-04-11 14:00:00,79.33,79.5,79.32,79.36,15513.0,65.526,65.6664,65.5177,65.5508,15513.0
2016-04-11 14:05:00,79.39,79.56,79.35,79.46,25265.0,65.5756,65.716,65.5425,65.6334,25265.0
2016-04-11 14:10:00,79.45,79.64,79.42,79.6,18876.0,65.6251,65.7821,65.6003,65.749,18876.0
2016-04-11 14:15:00,79.57,79.97,79.49,79.87,8902.0,65.7242,66.0546,65.6582,65.972,8902.0
2016-04-11 14:20:00,79.86,79.89,79.75,79.75,8817.0,65.9638,65.9886,65.8729,65.8729,8817.0
2016-04-11 14:25:00,79.74,79.81,79.66,79.7,12761.0,65.8647,65.9225,65.7986,65.8316,12761.0
2016-04-11 14:30:00,79.74,79.77,79.68,79.75,15363.0,65.8647,65.8894,65.8151,65.8729,15363.0
2016-04-11 14:35:00,79.74,79.94,79.71,79.94,5760.0,65.8647,66.0299,65.8399,66.0299,5760.0
2016-04-11 14:40:00,79.93,79.94,79.84,79.89,5233.0,66.0216,66.0299,65.9473,65.9886,5233.0
2016-04-11 14:45:00,79.85,80.01,79.82,79.92,14930.0,65.9555,66.0877,65.9307,66.0133,14930.0
2016-04-11 14:50:00,79.92,79.98,79.8,79.94,7466.0,66.0133,66.0629,65.9142,66.0299,7466.0
2016-04-11 14:55:00,79.93,80.0,79.88,80.0,9253.0,66.0216,66.0794,65.9803,66.0794,9253.0
2016-04-11 15:00:00,79.98,79.99,79.82,79.9,41353.0,66.0629,66.0712,65.9307,65.9968,41353.0
2016-04-11 15:05:00,79.84,79.85,79.51,79.51,44007.0,65.9473,65.9555,65.6747,65.6747,44007.0
2016-04-11 15:10:00,79.53,79.53,79.36,79.36,16400.0,65.6912,65.6912,65.5508,65.5508,16400.0
2016-04-11 15:15:00,79.39,79.4,79.27,79.39,14029.0,65.5756,65.5838,65.4764,65.5756,14029.0
2016-04-11 15:20:00,79.4,79.41,79.24,79.24,12032.0,65.5838,65.5921,65.4517,65.4517,12032.0
2016-04-11 15:25:00,79.24,79.33,79.14,79.14,15623.0,65.4517,65.526,65.3691,65.3691,15623.0
2016-04-11 15:30:00,79.15,79.21,79.04,79.18,15452.0,65.3773,65.4269,65.2865,65.4021,15452.0
2016-04-11 15:35:00,79.16,79.28,79.16,79.2,14788.0,65.3856,65.4847,65.3856,65.4186,14788.0
2016-04-11 15:40:00,79.21,79.23,79.12,79.19,18764.0,65.4269,65.4434,65.3525,65.4104,18764.0
2016-04-11 15:45:00,79.17,79.2,79.12,79.14,25353.0,65.3938,65.4186,65.3525,65.3691,25353.0
2016-04-11 15:50:00,79.14,79.24,79.11,79.24,39131.0,65.3691,65.4517,65.3443,65.4517,39131.0
2016-04-11 15:55:00,79.23,79.31,79.18,79.28,123645.0,65.4434,65.5095,65.4021,65.4847,123645.0
2016-04-12 09:30:00,79.44,79.69,79.26,79.49,37051.0,65.6169,65.8234,65.4682,65.6582,37051.0
2016-04-12 09:35:00,79.32,79.6,78.98,78.98,31163.0,65.5177,65.749,65.2369,65.2369,31163.0
2016-04-12 09:40:00,78.98,79.29,78.94,79.17,22745.0,65.2369,65.493,65.2039,65.3938,22745.0
2016-04-12 09:45:00,79.23,79.42,79.11,79.2,38392.0,65.4434,65.6003,65.3443,65.4186,38392.0
2016-04-12 09:50:00,79.24,79.31,78.82,78.87,25829.0,65.4517,65.5095,65.1047,65.146,25829.0
2016-04-12 09:55:00,78.87,79.22,78.85,79.19,27530.0,65.146,65.4351,65.1295,65.4104,27530.0
2016-04-12 10:00:00,79.19,79.19,78.96,79.05,26647.0,65.4104,65.4104,65.2204,65.2947,26647.0
2016-04-12 10:05:00,79.01,79.01,78.47,78.5,46346.0,65.2617,65.2617,64.8156,64.8404,46346.0
2016-04-12 10:10:00,78.49,78.81,78.41,78.73,34931.0,64.8322,65.0965,64.7661,65.0304,34931.0
2016-04-12 10:15:00,78.71,78.73,78.46,78.54,41304.0,65.0139,65.0304,64.8074,64.8735,41304.0
2016-04-12 10:20:00,78.52,78.53,78.24,78.25,23727.0,64.8569,64.8652,64.6257,64.6339,23727.0
2016-04-12 10:25:00,78.25,78.5,78.22,78.41,81519.0,64.6339,64.8404,64.6091,64.7661,81519.0
2016-04-12 10:30:00,78.39,78.86,78.36,78.61,43824.0,64.7496,65.1378,64.7248,64.9313,43824.0
2016-04-12 10:35:00,78.59,78.87,78.58,78.8,33836.0,64.9148,65.146,64.9065,65.0882,33836.0
2016-04-12 10:40:00,78.85,78.96,78.72,78.87,20165.0,65.1295,65.2204,65.0221,65.146,20165.0
2016-04-12 10:45:00,78.88,78.96,78.83,78.92,24239.0,65.1543,65.2204,65.113,65.1873,24239.0
2016-04-12 10:50:00,78.92,79.16,78.87,79.14,28995.0,65.1873,65.3856,65.146,65.3691,28995.0
2016-04-12 10:55:00,79.12,79.31,79.12,79.29,19931.0,65.3525,65.5095,65.3525,65.493,19931.0
2016-04-12 11:00:00,79.29,79.29,79.12,79.13,11219.0,65.493,65.493,65.3525,65.3608,11219.0
2016-04-12 11:05:00,79.14,79.34,79.14,79.21,30194.0,65.3691,65.5343,65.3691,65.4269,30194.0
2016-04-12 11:10:00,79.21,79.21,78.94,79.11,40911.0,65.4269,65.4269,65.2039,65.3443,40911.0
2016-04-12 11:15:00,79.11,79.16,78.96,79.09,51950.0,65.3443,65.3856,65.2204,65.3278,51950.0
2016-04-12 11:20:00,79.09,79.13,78.95,78.99,44672.0,65.3278,65.3608,65.2121,65.2452,44672.0
2016-04-12 11:25:00,78.96,79.04,78.93,78.93,20302.0,65.2204,65.2865,65.1956,65.1956,20302.0
2016-04-12 11:30:00,78.94,79.01,78.8,78.87,35059.0,65.2039,65.2617,65.0882,65.146,35059.0
2016-04-12 11:35:00,78.87,78.92,78.72,78.75,35346.0,65.146,65.1873,65.0221,65.0469,35346.0
2016-04-12 11:40:00,78.75,78.77,78.6,78.72,34669.0,65.0469,65.0634,64.923,65.0221,34669.0
2016-04-12 11:45:00,78.72,78.85,78.69,78.75,26572.0,65.0221,65.1295,64.9974,65.0469,26572.0
2016-04-12 11:50:00,78.74,78.85,78.67,78.69,15092.0,65.0387,65.1295,64.9808,64.9974,15092.0
2016-04-12 11:55:00,78.71,78.71,78.51,78.63,16731.0,65.0139,65.0139,64.8487,64.9478,16731.0
2016-04-12 12:00:00,78.63,78.67,78.5,78.57,12445.0,64.9478,64.9808,64.8404,64.8982,12445.0
2016-04-12 12:05:00,78.57,78.6,78.45,78.53,20129.0,64.8982,64.923,64.7991,64.8652,20129.0
2016-04-12 12:10:00,78.53,78.7,78.51,78.61,18533.0,64.8652,65.0056,64.8487,64.9313,18533.0
2016-04-12 12:15:00,78.63,78.76,78.58,78.72,16795.0,64.9478,65.0552,64.9065,65.0221,16795.0
2016-04-12 12:20:00,78.72,78.85,78.71,78.81,12880.0,65.0221,65.1295,65.0139,65.0965,12880.0
2016-04-12 12:25:00,78.83,78.92,78.83,78.86,8006.0,65.113,65.1873,65.113,65.1378,8006.0
2016-04-12 12:30:00,78.9,78.91,78.81,78.81,25280.0,65.1708,65.1791,65.0965,65.0965,25280.0
2016-04-12 12:35:00,78.84,78.96,78.83,78.88,11472.0,65.1213,65.2204,65.113,65.1543,11472.0
2016-04-12 12:40:00,78.91,79.02,78.9,78.99,15100.0,65.1791,65.2699,65.1708,65.2452,15100.0
2016-04-12 12:45:00,79.0,79.01,78.91,78.91,10700.0,65.2534,65.2617,65.1791,65.1791,10700.0
2016-04-12 12:50:00,78.92,79.03,78.89,78.96,20949.0,65.1873,65.2782,65.1626,65.2204,20949.0
2016-04-12 12:55:00,78.96,79.0,78.95,78.96,14394.0,65.2204,65.2534,65.2121,65.2204,14394.0
2016-04-12 13:00:00,78.98,79.01,78.89,78.98,31944.0,65.2369,65.2617,65.1626,65.2369,31944.0
2016-04-12 13:05:00,78.97,79.0,78.81,78.81,16281.0,65.2286,65.2534,65.0965,65.0965,16281.0
2016-04-12 13:10:00,78.82,78.93,78.75,78.92,24236.0,65.1047,65.1956,65.0469,65.1873,24236.0
2016-04-12 13:15:00,78.91,78.93,78.8,78.86,23341.0,65.1791,65.1956,65.0882,65.1378,23341.0
2016-04-12 13:20:00,78.88,78.9,78.73,78.8,23034.0,65.1543,65.1708,65.0304,65.0882,23034.0
2016-04-12 13:25:00,78.79,78.87,78.68,78.87,12681.0,65.08,65.146,64.9891,65.146,12681.0
2016-04-12 13:30:00,78.88,78.91,78.72,78.73,21222.0,65.1543,65.1791,65.0221,65.0304,21222.0
2016-04-12 13:35:00,78.72,78.82,78.71,78.73,16712.0,65.0221,65.1047,65.0139,65.0304,16712.0
2016-04-12 13:40:00,78.73,78.88,78.73,78.83,16945.0,65.0304,65.1543,65.0304,65.113,16945.0
2016-04-12 13:45:00,78.83,78.93,78.77,78.88,11100.0,65.113,65.1956,65.0634,65.1543,11100.0
2016-04-12 13:50:00,78.88,78.9,78.8,78.84,18821.0,65.1543,65.1708,65.0882,65.1213,18821.0
2016-04-12 13:55:00,78.85,79.03,78.85,79.01,13036.0,65.1295,65.2782,65.1295,65.2617,13036.0
2016-04-12 14:00:00,79.02,79.04,78.95,79.01,18156.0,65.2699,65.2865,65.2121,65.2617,18156.0
2016-04-12 14:05:00,79.01,79.09,78.94,79.09,16580.0,65.2617,65.3278,65.2039,65.3278,16580.0
2016-04-12 14:10:00,79.09,79.22,79.08,79.18,13241.0,65.3278,65.4351,65.3195,65.4021,13241.0
2016-04-12 14:15:00,79.19,79.28,79.12,79.26,12516.0,65.4104,65.4847,65.3525,65.4682,12516.0
2016-04-12 14:20:00,79.26,79.26,79.16,79.2,34528.0,65.4682,65.4682,65.3856,65.4186,34528.0
2016-04-12 14:25:00,79.21,79.25,79.0,79.01,27782.0,65.4269,65.4599,65.2534,65.2617,27782.0
2016-04-12 14:30:00,79.01,79.07,78.98,79.04,17355.0,65.2617,65.3112,65.2369,65.2865,17355.0
2016-04-12 14:35:00,79.07,79.14,79.03,79.1,18478.0,65.3112,65.3691,65.2782,65.336,18478.0
2016-04-12 14:40:00,79.09,79.14,79.06,79.06,10660.0,65.3278,65.3691,65.303,65.303,10660.0
2016-04-12 14:45:00,79.09,79.09,79.05,79.07,10181.0,65.3278,65.3278,65.2947,65.3112,10181.0
2016-04-12 14:50:00,79.06,79.19,79.04,79.17,17935.0,65.303,65.4104,65.2865,65.3938,17935.0
2016-04-12 14:55:00,79.17,79.27,79.13,79.25,20694.0,65.3938,65.4764,65.3608,65.4599,20694.0
2016-04-12 15:00:00,79.27,79.42,79.27,79.41,14905.0,65.4764,65.6003,65.4764,65.5921,14905.0
2016-04-12 15:05:00,79.43,79.47,79.41,79.45,24417.0,65.6086,65.6416,65.5921,65.6251,24417.0
2016-04-12 15:10:00,79.47,79.5,79.43,79.48,19206.0,65.6416,65.6664,65.6086,65.6499,19206.0
2016-04-12 15:15:00,79.5,79.56,79.45,79.47,43836.0,65.6664,65.716,65.6251,65.6416,43836.0
2016-04-12 15:20:00,79.48,79.49,79.15,79.21,45340.0,65.6499,65.6582,65.3773,65.4269,45340.0
2016-04-12 15:25:00,79.2,79.28,79.16,79.26,24756.0,65.4186,65.4847,65.3856,65.4682,24756.0
2016-04-12 15:30:00,79.26,79.33,79.19,79.3,33255.0,65.4682,65.526,65.4104,65.5012,33255.0
2016-04-12 15:35:00,79.31,79.31,79.17,79.21,53733.0,65.5095,65.5095,65.3938,65.4269,53733.0
2016-04-12 15:40:00,79.2,79.24,79.1,79.11,68630.0,65.4186,65.4517,65.336,65.3443,68630.0
2016-04-12 15:45:00,79.11,79.13,78.73,78.73,81757.0,65.3443,65.3608,65.0304,65.0304,81757.0
2016-04-12 15:50:00,78.74,78.75,78.54,78.54,125334.0,65.0387,65.0469,64.8735,64.8735,125334.0
2016-04-12 15:55:00,78.54,78.73,78.53,78.73,155046.0,64.8735,65.0304,64.8652,65.0304,155046.0
2016-04-13 09:30:00,79.44,79.81,79.31,79.57,49270.0,65.6169,65.9225,65.5095,65.7242,49270.0
2016-04-13 09:35:00,79.62,80.1,79.59,79.94,124283.0,65.7655,66.162,65.7408,66.0299,124283.0
2016-04-13 09:40:00,80.0,80.13,79.78,80.0,78856.0,66.0794,66.1868,65.8977,66.0794,78856.0
2016-04-13 09:45:00,80.0,80.19,79.8,79.93,108503.0,66.0794,66.2364,65.9142,66.0216,108503.0
2016-04-13 09:50:00,79.94,80.35,79.91,80.35,85780.0,66.0299,66.3685,66.0051,66.3685,85780.0
2016-04-13 09:55:00,80.32,80.89,80.29,80.86,67789.0,66.3437,66.8145,66.319,66.7898,67789.0
2016-04-13 10:00:00,80.88,81.31,80.85,81.31,130805.0,66.8063,67.1615,66.7815,67.1615,130805.0
2016-04-13 10:05:00,81.3,81.76,81.29,81.51,110602.0,67.1532,67.5332,67.1449,67.3267,110602.0
2016-04-13 10:10:00,81.5,81.7,81.35,81.44,114216.0,67.3184,67.4836,67.1945,67.2688,114216.0
2016-04-13 10:15:00,81.44,81.5,81.29,81.4,62841.0,67.2688,67.3184,67.1449,67.2358,62841.0
2016-04-13 10:20:00,81.39,81.63,81.07,81.07,152699.0,67.2275,67.4258,66.9632,66.9632,152699.0
2016-04-13 10:25:00,81.06,81.33,81.01,81.32,60311.0,66.955,67.178,66.9137,67.1697,60311.0
2016-04-13 10:30:00,81.36,81.42,81.23,81.29,47953.0,67.2028,67.2523,67.0954,67.1449,47953.0
2016-04-13 10:35:00,81.29,81.35,81.12,81.26,43987.0,67.1449,67.1945,67.0045,67.1202,43987.0
2016-04-13 10:40:00,81.25,81.46,81.16,81.42,59992.0,67.1119,67.2854,67.0376,67.2523,59992.0
2016-04-13 10:45:00,81.44,81.52,81.37,81.5,58294.0,67.2688,67.3349,67.211,67.3184,58294.0
2016-04-13 10:50:00,81.49,81.5,81.39,81.4,55526.0,67.3101,67.3184,67.2275,67.2358,55526.0
2016-04-13 10:55:00,81.41,81.43,81.11,81.2,32712.0,67.2441,67.2606,66.9963,67.0706,32712.0
2016-04-13 11:00:00,81.16,81.28,81.15,81.24,29888.0,67.0376,67.1367,67.0293,67.1036,29888.0
2016-04-13 11:05:00,81.22,81.5,81.08,81.5,84123.0,67.0871,67.3184,66.9715,67.3184,84123.0
2016-04-13 11:10:00,81.5,81.52,81.21,81.24,65781.0,67.3184,67.3349,67.0789,67.1036,65781.0
2016-04-13 11:15:00,81.23,81.27,81.08,81.22,73473.0,67.0954,67.1284,66.9715,67.0871,73473.0
2016-04-13 11:20:00,81.22,81.25,81.18,81.2,46456.0,67.0871,67.1119,67.0541,67.0706,46456.0
2016-04-13 11:25:00,81.2,81.51,81.17,81.42,51347.0,67.0706,67.3267,67.0458,67.2523,51347.0
2016-04-13 11:30:00,81.42,81.43,81.24,81.28,65959.0,67.2523,67.2606,67.1036,67.1367,65959.0
2016-04-13 11:35:00,81.25,81.33,81.22,81.32,39889.0,67.1119,67.178,67.0871,67.1697,39889.0
2016-04-13 11:40:00,81.34,81.37,81.21,81.26,51291.0,67.1862,67.211,67.0789,67.1202,51291.0
2016-04-13 11:45:00,81.32,81.32,81.22,81.25,29894.0,67.1697,67.1697,67.0871,67.1119,29894.0
2016-04-13 11:50:00,81.25,81.32,81.21,81.3,31215.0,67.1119,67.1697,67.0789,67.1532,31215.0
2016-04-13 11:55:00,81.31,81.34,81.25,81.25,40537.0,67.1615,67.1862,67.1119,67.1119,40537.0
2016-04-13 12:00:00,81.26,81.33,81.23,81.27,16677.0,67.1202,67.178,67.0954,67.1284,16677.0
2016-04-13 12:05:00,81.29,81.37,81.24,81.36,54007.0,67.1449,67.211,67.1036,67.2028,54007.0
2016-04-13 12:10:00,81.36,81.56,81.33,81.44,72345.0,67.2028,67.368,67.178,67.2688,72345.0
2016-04-13 12:15:00,81.41,81.54,81.4,81.53,41104.0,67.2441,67.3514,67.2358,67.3432,41104.0
2016-04-13 12:20:00,81.53,81.55,81.43,81.52,30648.0,67.3432,67.3597,67.2606,67.3349,30648.0
2016-04-13 12:25:00,81.51,81.69,81.51,81.69,48395.0,67.3267,67.4753,67.3267,67.4753,48395.0
2016-04-13 12:30:00,81.67,81.72,81.49,81.5,53787.0,67.4588,67.5001,67.3101,67.3184,53787.0
2016-04-13 12:35:00,81.49,81.55,81.32,81.46,163163.0,67.3101,67.3597,67.1697,67.2854,163163.0
2016-04-13 12:40:00,81.43,81.55,81.39,81.41,29223.0,67.2606,67.3597,67.2275,67.2441,29223.0
2016-04-13 12:45:00,81.46,81.55,81.38,81.4,30995.0,67.2854,67.3597,67.2193,67.2358,30995.0
2016-04-13 12:50:00,81.41,81.44,81.27,81.41,33433.0,67.2441,67.2688,67.1284,67.2441,33433.0
2016-04-13 12:55:00,81.42,81.44,81.28,81.36,21490.0,67.2523,67.2688,67.1367,67.2028,21490.0
2016-04-13 13:00:00,81.36,81.48,81.31,81.41,42941.0,67.2028,67.3019,67.1615,67.2441,42941.0
2016-04-13 13:05:00,81.41,81.43,81.34,81.36,37665.0,67.2441,67.2606,67.1862,67.2028,37665.0
2016-04-13 13:10:00,81.36,81.41,81.27,81.39,45809.0,67.2028,67.2441,67.1284,67.2275,45809.0
2016-04-13 13:15:00,81.38,81.49,81.28,81.42,55408.0,67.2193,67.3101,67.1367,67.2523,55408.0
2016-04-13 13:20:00,81.41,81.45,81.34,81.42,25394.0,67.2441,67.2771,67.1862,67.2523,25394.0
2016-04-13 13:25:00,81.44,81.55,81.4,81.44,15185.0,67.2688,67.3597,67.2358,67.2688,15185.0
2016-04-13 13:30:00,81.44,81.47,81.35,81.37,20778.0,67.2688,67.2936,67.1945,67.211,20778.0
2016-04-13 13:35:00,81.36,81.44,81.35,81.4,26179.0,67.2028,67.2688,67.1945,67.2358,26179.0
2016-04-13 13:40:00,81.41,81.42,81.38,81.4,16615.0,67.2441,67.2523,67.2193,67.2358,16615.0
2016-04-13 13:45:00,81.41,81.42,81.38,81.41,33042.0,67.2441,67.2523,67.2193,67.2441,33042.0
2016-04-13 13:50:00,81.42,81.5,81.39,81.49,34318.0,67.2523,67.3184,67.2275,67.3101,34318.0
2016-04-13 13:55:00,81.5,81.55,81.46,81.48,26763.0,67.3184,67.3597,67.2854,67.3019,26763.0
2016-04-13 14:00:00,81.48,81.48,81.33,81.34,30771.0,67.3019,67.3019,67.178,67.1862,30771.0
2016-04-13 14:05:00,81.33,81.41,81.33,81.35,21584.0,67.178,67.2441,67.178,67.1945,21584.0
2016-04-13 14:10:00,81.38,81.44,81.28,81.28,25866.0,67.2193,67.2688,67.1367,67.1367,25866.0
2016-04-13 14:15:00,81.3,81.33,81.26,81.31,14500.0,67.1532,67.178,67.1202,67.1615,14500.0
2016-04-13 14:20:00,81.31,81.36,81.27,81.36,13354.0,67.1615,67.2028,67.1284,67.2028,13354.0
2016-04-13 14:25:00,81.36,81.38,81.32,81.38,15830.0,67.2028,67.2193,67.1697,67.2193,15830.0
2016-04-13 14:30:00,81.37,81.4,81.36,81.38,18523.0,67.211,67.2358,67.2028,67.2193,18523.0
2016-04-13 14:35:00,81.39,81.39,81.33,81.38,19731.0,67.2275,67.2275,67.178,67.2193,19731.0
2016-04-13 14:40:00,81.38,81.38,81.23,81.27,45521.0,67.2193,67.2193,67.0954,67.1284,45521.0
2016-04-13 14:45:00,81.27,81.3,81.23,81.27,11924.0,67.1284,67.1532,67.0954,67.1284,11924.0
2016-04-13 14:50:00,81.26,81.29,81.25,81.28,13872.0,67.1202,67.1449,67.1119,67.1367,13872.0
2016-04-13 14:55:00,81.27,81.28,81.24,81.25,10675.0,67.1284,67.1367,67.1036,67.1119,10675.0
2016-04-13 15:00:00,81.25,81.31,81.23,81.27,17485.0,67.1119,67.1615,67.0954,67.1284,17485.0
2016-04-13 15:05:00,81.26,81.36,81.26,81.35,26487.0,67.1202,67.2028,67.1202,67.1945,26487.0
2016-04-13 15:10:00,81.35,81.36,81.27,81.28,50850.0,67.1945,67.2028,67.1284,67.1367,50850.0
2016-04-13 15:15:00,81.27,81.32,81.27,81.31,13807.0,67.1284,67.1697,67.1284,67.1615,13807.0
2016-04-13 15:20:00,81.31,81.31,81.28,81.29,23758.0,67.1615,67.1615,67.1367,67.1449,23758.0
2016-04-13 15:25:00,81.29,81.31,81.28,81.28,16370.0,67.1449,67.1615,67.1367,67.1367,16370.0
2016-04-13 15:30:00,81.29,81.35,81.28,81.32,32203.0,67.1449,67.1945,67.1367,67.1697,32203.0
2016-04-13 15:35:00,81.32,81.36,81.28,81.28,46108.0,67.1697,67.2028,67.1367,67.1367,46108.0
2016-04-13 15:40:00,81.3,81.3,81.28,81.29,48318.0,67.1532,67.1532,67.1367,67.1449,48318.0
2016-04-13 15:45:00,81.3,81.33,81.18,81.18,87880.0,67.1532,67.178,67.0541,67.0541,87880.0
2016-04-13 15:50:00,81.18,81.2,81.17,81.17,69922.0,67.0541,67.0706,67.0458,67.0458,69922.0
2016-04-13 15:55:00,81.18,81.2,81.12,81.15,93821.0,67.0541,67.0706,67.0045,67.0293,93821.0
2016-04-14 09:30:00,81.49,81.85,81.32,81.41,19125.0,67.3101,67.6075,67.1697,67.2441,19125.0
2016-04-14 09:35:00,81.4,81.78,81.32,81.67,17773.0,67.2358,67.5497,67.1697,67.4588,17773.0
2016-04-14 09:40:00,81.61,81.68,81.48,81.57,24418.0,67.4093,67.4671,67.3019,67.3762,24418.0
2016-04-14 09:45:00,81.56,81.7,81.53,81.57,15104.0,67.368,67.4836,67.3432,67.3762,15104.0
2016-04-14 09:50:00,81.57,81.63,81.32,81.51,21541.0,67.3762,67.4258,67.1697,67.3267,21541.0
2016-04-14 09:55:00,81.5,81.56,81.25,81.26,8412.0,67.3184,67.368,67.1119,67.1202,8412.0
2016-04-14 10:00:00,81.31,81.49,81.2,81.47,20867.0,67.1615,67.3101,67.0706,67.2936,20867.0
2016-04-14 10:05:00,81.5,81.63,81.47,81.51,20570.0,67.3184,67.4258,67.2936,67.3267,20570.0
2016-04-14 10:10:00,81.55,81.55,81.39,81.49,22289.0,67.3597,67.3597,67.2275,67.3101,22289.0
2016-04-14 10:15:00,81.47,81.57,81.37,81.41,12059.0,67.2936,67.3762,67.211,67.2441,12059.0
2016-04-14 10:20:00,81.44,81.61,81.41,81.57,36038.0,67.2688,67.4093,67.2441,67.3762,36038.0
2016-04-14 10:25:00,81.62,81.97,81.59,81.91,16391.0,67.4175,67.7066,67.3927,67.6571,16391.0
2016-04-14 10:30:00,81.89,81.93,81.75,81.83,21057.0,67.6405,67.6736,67.5249,67.591,21057.0
2016-04-14 10:35:00,81.8,81.95,81.8,81.86,12180.0,67.5662,67.6901,67.5662,67.6158,12180.0
2016-04-14 10:40:00,81.86,81.94,81.8,81.8,119384.0,67.6158,67.6818,67.5662,67.5662,119384.0
2016-04-14 10:45:00,81.82,81.83,81.7,81.79,10120.0,67.5827,67.591,67.4836,67.5579,10120.0
2016-04-14 10:50:00,81.81,81.93,81.78,81.92,13925.0,67.5745,67.6736,67.5497,67.6653,13925.0
2016-04-14 10:55:00,81.9,81.99,81.82,81.97,14305.0,67.6488,67.7231,67.5827,67.7066,14305.0
2016-04-14 11:00:00,81.97,82.04,81.95,82.02,26364.0,67.7066,67.7644,67.6901,67.7479,26364.0
2016-04-14 11:05:00,81.99,82.05,81.97,82.0,17029.0,67.7231,67.7727,67.7066,67.7314,17029.0
2016-04-14 11:10:00,82.0,82.04,81.95,81.95,14080.0,67.7314,67.7644,67.6901,67.6901,14080.0
2016-04-14 11:15:00,81.96,81.98,81.86,81.93,9689.0,67.6984,67.7149,67.6158,67.6736,9689.0
2016-04-14 11:20:00,81.91,81.94,81.8,81.94,13221.0,67.6571,67.6818,67.5662,67.6818,13221.0
2016-04-14 11:25:00,81.93,81.99,81.88,81.97,17851.0,67.6736,67.7231,67.6323,67.7066,17851.0
2016-04-14 11:30:00,81.98,82.29,81.96,82.25,17052.0,67.7149,67.9709,67.6984,67.9379,17052.0
2016-04-14 11:35:00,82.24,82.41,82.16,82.2,42129.0,67.9296,68.0701,67.8636,67.8966,42129.0
2016-04-14 11:40:00,82.16,82.28,82.08,82.23,12213.0,67.8636,67.9627,67.7975,67.9214,12213.0
2016-04-14 11:45:00,82.24,82.27,82.19,82.22,7925.0,67.9296,67.9544,67.8883,67.9131,7925.0
2016-04-14 11:50:00,82.24,82.24,82.12,82.2,11262.0,67.9296,67.9296,67.8305,67.8966,11262.0
2016-04-14 11:55:00,82.2,82.27,82.13,82.25,35634.0,67.8966,67.9544,67.8388,67.9379,35634.0
2016-04-14 12:00:00,82.23,82.23,82.09,82.15,19275.0,67.9214,67.9214,67.8057,67.8553,19275.0
2016-04-14 12:05:00,82.15,82.16,82.09,82.15,22785.0,67.8553,67.8636,67.8057,67.8553,22785.0
2016-04-14 12:10:00,82.15,82.19,82.1,82.11,17675.0,67.8553,67.8883,67.814,67.8223,17675.0
2016-04-14 12:15:00,82.11,82.22,82.11,82.17,17787.0,67.8223,67.9131,67.8223,67.8718,17787.0
2016-04-14 12:20:00,82.16,82.16,82.06,82.09,8649.0,67.8636,67.8636,67.781,67.8057,8649.0
2016-04-14 12:25:00,82.09,82.16,82.09,82.14,11742.0,67.8057,67.8636,67.8057,67.847,11742.0
2016-04-14 12:30:00,82.13,82.14,82.04,82.04,9562.0,67.8388,67.847,67.7644,67.7644,9562.0
2016-04-14 12:35:00,82.05,82.13,82.05,82.09,4326.0,67.7727,67.8388,67.7727,67.8057,4326.0
2016-04-14 12:40:00,82.09,82.2,82.09,82.14,14293.0,67.8057,67.8966,67.8057,67.847,14293.0
2016-04-14 12:45:00,82.13,82.16,82.1,82.12,14172.0,67.8388,67.8636,67.814,67.8305,14172.0
2016-04-14 12:50:00,82.13,82.27,82.13,82.24,12574.0,67.8388,67.9544,67.8388,67.9296,12574.0
2016-04-14 12:55:00,82.23,82.25,82.14,82.16,10844.0,67.9214,67.9379,67.847,67.8636,10844.0
2016-04-14 13:00:00,82.16,82.17,82.12,82.13,10917.0,67.8636,67.8718,67.8305,67.8388,10917.0
2016-04-14 13:05:00,82.14,82.16,82.09,82.12,11361.0,67.847,67.8636,67.8057,67.8305,11361.0
2016-04-14 13:10:00,82.13,82.19,82.13,82.13,5580.0,67.8388,67.8883,67.8388,67.8388,5580.0
2016-04-14 13:15:00,82.11,82.17,82.08,82.17,6299.0,67.8223,67.8718,67.7975,67.8718,6299.0
2016-04-14 13:20:00,82.17,82.2,82.12,82.17,17667.0,67.8718,67.8966,67.8305,67.8718,17667.0
2016-04-14 13:25:00,82.16,82.17,82.11,82.14,11581.0,67.8636,67.8718,67.8223,67.847,11581.0
2016-04-14 13:30:00,82.13,82.19,82.11,82.16,13763.0,67.8388,67.8883,67.8223,67.8636,13763.0
2016-04-14 13:35:00,82.14,82.21,82.14,82.21,21023.0,67.847,67.9049,67.847,67.9049,21023.0
2016-04-14 13:40:00,82.2,82.27,82.19,82.21,18550.0,67.8966,67.9544,67.8883,67.9049,18550.0
2016-04-14 13:45:00,82.21,82.33,82.19,82.33,34069.0,67.9049,68.004,67.8883,68.004,34069.0
2016-04-14 13:50:00,82.34,82.34,82.21,82.24,24338.0,68.0122,68.0122,67.9049,67.9296,24338.0
2016-04-14 13:55:00,82.26,82.26,82.2,82.21,12758.0,67.9462,67.9462,67.8966,67.9049,12758.0
2016-04-14 14:00:00,82.21,82.24,82.19,82.21,55642.0,67.9049,67.9296,67.8883,67.9049,55642.0
2016-04-14 14:05:00,82.22,82.32,82.19,82.29,21963.0,67.9131,67.9957,67.8883,67.9709,21963.0
2016-04-14 14:10:00,82.3,82.32,82.26,82.3,11516.0,67.9792,67.9957,67.9462,67.9792,11516.0
2016-04-14 14:15:00,82.3,82.32,82.29,82.3,25339.0,67.9792,67.9957,67.9709,67.9792,25339.0
2016-04-14 14:20:00,82.3,82.43,82.29,82.42,20249.0,67.9792,68.0866,67.9709,68.0783,20249.0
2016-04-14 14:25:00,82.39,82.43,82.35,82.4,15368.0,68.0535,68.0866,68.0205,68.0618,15368.0
2016-04-14 14:30:00,82.36,82.38,82.31,82.31,10445.0,68.0288,68.0453,67.9875,67.9875,10445.0
2016-04-14 14:35:00,82.31,82.31,82.22,82.23,13391.0,67.9875,67.9875,67.9131,67.9214,13391.0
2016-04-14 14:40:00,82.22,82.22,82.19,82.2,23379.0,67.9131,67.9131,67.8883,67.8966,23379.0
2016-04-14 14:45:00,82.22,82.23,82.19,82.21,11856.0,67.9131,67.9214,67.8883,67.9049,11856.0
2016-04-14 14:50:00,82.22,82.25,82.2,82.25,10284.0,67.9131,67.9379,67.8966,67.9379,10284.0
2016-04-14 14:55:00,82.24,82.26,82.21,82.23,12623.0,67.9296,67.9462,67.9049,67.9214,12623.0
2016-04-14 15:00:00,82.24,82.25,82.2,82.23,12636.0,67.9296,67.9379,67.8966,67.9214,12636.0
2016-04-14 15:05:00,82.22,82.22,82.19,82.21,11658.0,67.9131,67.9131,67.8883,67.9049,11658.0
2016-04-14 15:10:00,82.21,82.22,82.18,82.19,22350.0,67.9049,67.9131,67.8801,67.8883,22350.0
2016-04-14 15:15:00,82.19,82.26,82.19,82.25,18325.0,67.8883,67.9462,67.8883,67.9379,18325.0
2016-04-14 15:20:00,82.24,82.26,82.18,82.19,28324.0,67.9296,67.9462,67.8801,67.8883,28324.0
2016-04-14 15:25:00,82.2,82.23,82.15,82.18,15479.0,67.8966,67.9214,67.8553,67.8801,15479.0
2016-04-14 15:30:00,82.18,82.21,82.16,82.2,16143.0,67.8801,67.9049,67.8636,67.8966,16143.0
2016-04-14 15:35:00,82.2,82.22,82.18,82.2,28627.0,67.8966,67.9131,67.8801,67.8966,28627.0
2016-04-14 15:40:00,82.2,82.22,82.18,82.21,38760.0,67.8966,67.9131,67.8801,67.9049,38760.0
2016-04-14 15:45:00,82.21,82.23,82.18,82.19,53160.0,67.9049,67.9214,67.8801,67.8883,53160.0
2016-04-14 15:50:00,82.2,82.2,82.15,82.19,36725.0,67.8966,67.8966,67.8553,67.8883,36725.0
2016-04-14 15:55:00,82.19,82.2,82.08,82.15,78379.0,67.8883,67.8966,67.7975,67.8553,78379.0
2016-04-15 09:30:00,82.32,82.55,82.14,82.45,128446.0,67.9957,68.1857,67.847,68.1031,128446.0
2016-04-15 09:35:00,82.47,82.6,82.3,82.59,36016.0,68.1196,68.227,67.9792,68.2187,36016.0
2016-04-15 09:40:00,82.55,82.6,82.45,82.54,23479.0,68.1857,68.227,68.1031,68.1774,23479.0
2016-04-15 09:45:00,82.54,82.57,82.37,82.37,23134.0,68.1774,68.2022,68.037,68.037,23134.0
2016-04-15 09:50:00,82.38,82.46,82.21,82.25,9526.0,68.0453,68.1114,67.9049,67.9379,9526.0
2016-04-15 09:55:00,82.32,82.34,82.16,82.28,16008.0,67.9957,68.0122,67.8636,67.9627,16008.0
2016-04-15 10:00:00,82.22,82.35,82.07,82.15,18940.0,67.9131,68.0205,67.7892,67.8553,18940.0
2016-04-15 10:05:00,82.07,82.1,81.72,81.77,19615.0,67.7892,67.814,67.5001,67.5414,19615.0
2016-04-15 10:10:00,81.69,81.69,81.38,81.47,14422.0,67.4753,67.4753,67.2193,67.2936,14422.0
2016-04-15 10:15:00,81.46,81.69,81.38,81.69,19313.0,67.2854,67.4753,67.2193,67.4753,19313.0
2016-04-15 10:20:00,81.7,81.88,81.59,81.86,19111.0,67.4836,67.6323,67.3927,67.6158,19111.0
2016-04-15 10:25:00,81.82,81.89,81.75,81.76,11867.0,67.5827,67.6405,67.5249,67.5332,11867.0
2016-04-15 10:30:00,81.73,81.88,81.69,81.83,13027.0,67.5084,67.6323,67.4753,67.591,13027.0
2016-04-15 10:35:00,81.81,81.92,81.8,81.92,16898.0,67.5745,67.6653,67.5662,67.6653,16898.0
2016-04-15 10:40:00,81.93,81.94,81.8,81.81,11534.0,67.6736,67.6818,67.5662,67.5745,11534.0
2016-04-15 10:45:00,81.85,81.91,81.82,81.86,8351.0,67.6075,67.6571,67.5827,67.6158,8351.0
2016-04-15 10:50:00,81.85,81.89,81.69,81.71,12981.0,67.6075,67.6405,67.4753,67.4919,12981.0
2016-04-15 10:55:00,81.73,81.73,81.57,81.64,14642.0,67.5084,67.5084,67.3762,67.434,14642.0
2016-04-15 11:00:00,81.64,81.87,81.64,81.82,21656.0,67.434,67.624,67.434,67.5827,21656.0
2016-04-15 11:05:00,81.84,81.85,81.77,81.8,10976.0,67.5992,67.6075,67.5414,67.5662,10976.0
2016-04-15 11:10:00,81.77,81.82,81.69,81.8,7627.0,67.5414,67.5827,67.4753,67.5662,7627.0
2016-04-15 11:15:00,81.8,81.82,81.75,81.82,10744.0,67.5662,67.5827,67.5249,67.5827,10744.0
2016-04-15 11:20:00,81.82,81.83,81.73,81.77,12751.0,67.5827,67.591,67.5084,67.5414,12751.0
2016-04-15 11:25:00,81.76,81.88,81.76,81.84,9046.0,67.5332,67.6323,67.5332,67.5992,9046.0
2016-04-15 11:30:00,81.83,81.84,81.7,81.73,12131.0,67.591,67.5992,67.4836,67.5084,12131.0
2016-04-15 11:35:00,81.72,81.81,81.72,81.79,11989.0,67.5001,67.5745,67.5001,67.5579,11989.0
2016-04-15 11:40:00,81.79,81.81,81.77,81.8,7806.0,67.5579,67.5745,67.5414,67.5662,7806.0
2016-04-15 11:45:00,81.79,81.81,81.71,81.78,14611.0,67.5579,67.5745,67.4919,67.5497,14611.0
2016-04-15 11:50:00,81.79,81.85,81.74,81.85,8846.0,67.5579,67.6075,67.5166,67.6075,8846.0
2016-04-15 11:55:00,81.84,81.94,81.8,81.86,15073.0,67.5992,67.6818,67.5662,67.6158,15073.0
2016-04-15 12:00:00,81.83,81.84,81.74,81.79,5222.0,67.591,67.5992,67.5166,67.5579,5222.0
2016-04-15 12:05:00,81.77,81.9,81.76,81.88,33106.0,67.5414,67.6488,67.5332,67.6323,33106.0
2016-04-15 12:10:00,81.88,81.9,81.82,81.84,7610.0,67.6323,67.6488,67.5827,67.5992,7610.0
2016-04-15 12:15:00,81.86,81.88,81.83,81.86,7948.0,67.6158,67.6323,67.591,67.6158,7948.0
2016-04-15 12:20:00,81.88,81.94,81.86,81.92,9543.0,67.6323,67.6818,67.6158,67.6653,9543.0
2016-04-15 12:25:00,81.91,81.91,81.85,81.9,5534.0,67.6571,67.6571,67.6075,67.6488,5534.0
2016-04-15 12:30:00,81.89,81.9,81.86,81.88,8937.0,67.6405,67.6488,67.6158,67.6323,8937.0
2016-04-15 12:35:00,81.88,81.88,81.77,81.84,19907.0,67.6323,67.6323,67.5414,67.5992,19907.0
2016-04-15 12:40:00,81.84,81.93,81.83,81.89,33476.0,67.5992,67.6736,67.591,67.6405,33476.0
2016-04-15 12:45:00,81.89,81.9,81.68,81.69,13880.0,67.6405,67.6488,67.4671,67.4753,13880.0
2016-04-15 12:50:00,81.71,81.77,81.66,81.7,11915.0,67.4919,67.5414,67.4506,67.4836,11915.0
2016-04-15 12:55:00,81.7,81.82,81.69,81.79,8475.0,67.4836,67.5827,67.4753,67.5579,8475.0
2016-04-15 13:00:00,81.79,81.81,81.71,81.77,5525.0,67.5579,67.5745,67.4919,67.5414,5525.0
2016-04-15 13:05:00,81.8,81.81,81.73,81.73,5779.0,67.5662,67.5745,67.5084,67.5084,5779.0
2016-04-15 13:10:00,81.75,81.87,81.74,81.84,22156.0,67.5249,67.624,67.5166,67.5992,22156.0
2016-04-15 13:15:00,81.85,81.85,81.69,81.69,10743.0,67.6075,67.6075,67.4753,67.4753,10743.0
2016-04-15 13:20:00,81.71,81.8,81.7,81.74,7600.0,67.4919,67.5662,67.4836,67.5166,7600.0
2016-04-15 13:25:00,81.71,81.78,81.69,81.69,9152.0,67.4919,67.5497,67.4753,67.4753,9152.0
2016-04-15 13:30:00,81.7,81.75,81.67,81.72,9196.0,67.4836,67.5249,67.4588,67.5001,9196.0
2016-04-15 13:35:00,81.73,81.76,81.67,81.74,10062.0,67.5084,67.5332,67.4588,67.5166,10062.0
2016-04-15 13:40:00,81.74,81.75,81.71,81.72,7401.0,67.5166,67.5249,67.4919,67.5001,7401.0
2016-04-15 13:45:00,81.73,81.77,81.71,81.76,11696.0,67.5084,67.5414,67.4919,67.5332,11696.0
2016-04-15 13:50:00,81.74,81.81,81.74,81.77,6500.0,67.5166,67.5745,67.5166,67.5414,6500.0
2016-04-15 13:55:00,81.8,81.81,81.75,81.77,7688.0,67.5662,67.5745,67.5249,67.5414,7688.0
2016-04-15 14:00:00,81.76,81.81,81.76,81.8,9639.0,67.5332,67.5745,67.5332,67.5662,9639.0
2016-04-15 14:05:00,81.81,81.82,81.75,81.79,10204.0,67.5745,67.5827,67.5249,67.5579,10204.0
2016-04-15 14:10:00,81.8,81.84,81.74,81.82,12148.0,67.5662,67.5992,67.5166,67.5827,12148.0
2016-04-15 14:15:00,81.82,81.85,81.77,81.77,9696.0,67.5827,67.6075,67.5414,67.5414,9696.0
2016-04-15 14:20:00,81.78,81.85,81.77,81.81,7186.0,67.5497,67.6075,67.5414,67.5745,7186.0
2016-04-15 14:25:00,81.8,81.85,81.78,81.8,18137.0,67.5662,67.6075,67.5497,67.5662,18137.0
2016-04-15 14:30:00,81.78,81.82,81.75,81.81,10010.0,67.5497,67.5827,67.5249,67.5745,10010.0
2016-04-15 14:35:00,81.81,81.82,81.77,81.81,11644.0,67.5745,67.5827,67.5414,67.5745,11644.0
2016-04-15 14:40:00,81.81,81.82,81.74,81.79,12406.0,67.5745,67.5827,67.5166,67.5579,12406.0
2016-04-15 14:45:00,81.79,81.83,81.77,81.81,16864.0,67.5579,67.591,67.5414,67.5745,16864.0
2016-04-15 14:50:00,81.8,81.81,81.76,81.8,7545.0,67.5662,67.5745,67.5332,67.5662,7545.0
2016-04-15 14:55:00,81.8,81.84,81.78,81.84,10069.0,67.5662,67.5992,67.5497,67.5992,10069.0
2016-04-15 15:00:00,81.84,81.89,81.8,81.89,8408.0,67.5992,67.6405,67.5662,67.6405,8408.0
2016-04-15 15:05:00,81.88,81.95,81.87,81.91,12240.0,67.6323,67.6901,67.624,67.6571,12240.0
2016-04-15 15:10:00,81.91,81.92,81.81,81.84,10152.0,67.6571,67.6653,67.5745,67.5992,10152.0
2016-04-15 15:15:00,81.85,81.87,81.82,81.85,8260.0,67.6075,67.624,67.5827,67.6075,8260.0
2016-04-15 15:20:00,81.86,81.94,81.85,81.93,14833.0,67.6158,67.6818,67.6075,67.6736,14833.0
2016-04-15 15:25:00,81.93,81.93,81.9,81.91,11178.0,67.6736,67.6736,67.6488,67.6571,11178.0
2016-04-15 15:30:00,81.91,81.91,81.85,81.89,17031.0,67.6571,67.6571,67.6075,67.6405,17031.0
2016-04-15 15:35:00,81.9,81.9,81.74,81.74,17566.0,67.6488,67.6488,67.5166,67.5166,17566.0
2016-04-15 15:40:00,81.73,81.74,81.67,81.68,12172.0,67.5084,67.5166,67.4588,67.4671,12172.0
2016-04-15 15:45:00,81.68,81.68,81.53,81.53,18448.0,67.4671,67.4671,67.3432,67.3432,18448.0
2016-04-15 15:50:00,81.53,81.56,81.49,81.5,23548.0,67.3432,67.368,67.3101,67.3184,23548.0
2016-04-15 15:55:00,81.49,81.67,81.49,81.63,47488.0,67.3101,67.4588,67.3101,67.4258,47488.0
2016-04-18 09:30:00,81.6,81.63,80.7,81.16,18044.0,67.401,67.4258,66.6576,67.0376,18044.0
2016-04-18 09:35:00,81.03,81.37,81.01,81.16,26621.0,66.9302,67.211,66.9137,67.0376,26621.0
2016-04-18 09:40:00,81.29,81.44,81.14,81.18,18710.0,67.1449,67.2688,67.021,67.0541,18710.0
2016-04-18 09:45:00,81.22,81.66,81.18,81.45,26583.0,67.0871,67.4506,67.0541,67.2771,26583.0
2016-04-18 09:50:00,81.49,81.6,81.38,81.41,51871.0,67.3101,67.401,67.2193,67.2441,51871.0
2016-04-18 09:55:00,81.41,81.5,81.32,81.32,21224.0,67.2441,67.3184,67.1697,67.1697,21224.0
2016-04-18 10:00:00,81.32,81.52,81.26,81.37,59600.0,67.1697,67.3349,67.1202,67.211,59600.0
2016-04-18 10:05:00,81.35,81.87,81.35,81.76,27348.0,67.1945,67.624,67.1945,67.5332,27348.0
2016-04-18 10:10:00,81.75,81.75,81.61,81.73,20811.0,67.5249,67.5249,67.4093,67.5084,20811.0
2016-04-18 10:15:00,81.78,81.84,81.66,81.7,16961.0,67.5497,67.5992,67.4506,67.4836,16961.0
2016-04-18 10:20:00,81.74,82.02,81.72,81.87,15614.0,67.5166,67.7479,67.5001,67.624,15614.0
2016-04-18 10:25:00,81.91,81.93,81.71,81.83,15748.0,67.6571,67.6736,67.4919,67.591,15748.0
2016-04-18 10:30:00,81.86,81.92,81.82,81.83,15694.0,67.6158,67.6653,67.5827,67.591,15694.0
2016-04-18 10:35:00,81.86,81.87,81.67,81.75,15170.0,67.6158,67.624,67.4588,67.5249,15170.0
2016-04-18 10:40:00,81.72,81.84,81.57,81.58,9990.0,67.5001,67.5992,67.3762,67.3845,9990.0
2016-04-18 10:45:00,81.6,81.7,81.6,81.6,11048.0,67.401,67.4836,67.401,67.401,11048.0
2016-04-18 10:50:00,81.59,81.75,81.55,81.75,13386.0,67.3927,67.5249,67.3597,67.5249,13386.0
2016-04-18 10:55:00,81.74,81.79,81.62,81.64,7906.0,67.5166,67.5579,67.4175,67.434,7906.0
2016-04-18 11:00:00,81.63,81.64,81.53,81.62,7960.0,67.4258,67.434,67.3432,67.4175,7960.0
2016-04-18 11:05:00,81.63,81.75,81.59,81.75,9528.0,67.4258,67.5249,67.3927,67.5249,9528.0
2016-04-18 11:10:00,81.74,81.84,81.67,81.82,8905.0,67.5166,67.5992,67.4588,67.5827,8905.0
2016-04-18 11:15:00,81.85,81.92,81.83,81.91,9020.0,67.6075,67.6653,67.591,67.6571,9020.0
2016-04-18 11:20:00,81.91,81.91,81.78,81.91,12426.0,67.6571,67.6571,67.5497,67.6571,12426.0
2016-04-18 11:25:00,81.9,81.93,81.82,81.89,16547.0,67.6488,67.6736,67.5827,67.6405,16547.0
2016-04-18 11:30:00,81.91,82.0,81.86,81.9,16811.0,67.6571,67.7314,67.6158,67.6488,16811.0
2016-04-18 11:35:00,81.91,81.92,81.84,81.86,17405.0,67.6571,67.6653,67.5992,67.6158,17405.0
2016-04-18 11:40:00,81.89,81.92,81.78,81.78,22764.0,67.6405,67.6653,67.5497,67.5497,22764.0
2016-04-18 11:45:00,81.81,81.92,81.8,81.8,12095.0,67.5745,67.6653,67.5662,67.5662,12095.0
2016-04-18 11:50:00,81.75,81.93,81.73,81.91,11510.0,67.5249,67.6736,67.5084,67.6571,11510.0
2016-04-18 11:55:00,81.9,82.07,81.86,82.07,17583.0,67.6488,67.7892,67.6158,67.7892,17583.0
2016-04-18 12:00:00,82.04,82.07,81.8,81.91,28306.0,67.7644,67.7892,67.5662,67.6571,28306.0
2016-04-18 12:05:00,81.9,81.96,81.84,81.94,12160.0,67.6488,67.6984,67.5992,67.6818,12160.0
2016-04-18 12:10:00,81.95,82.01,81.82,81.85,10685.0,67.6901,67.7397,67.5827,67.6075,10685.0
2016-04-18 12:15:00,81.84,82.01,81.84,81.99,25416.0,67.5992,67.7397,67.5992,67.7231,25416.0
2016-04-18 12:20:00,82.02,82.22,82.02,82.14,12000.0,67.7479,67.9131,67.7479,67.847,12000.0
2016-04-18 12:25:00,82.14,82.14,82.02,82.05,10290.0,67.847,67.847,67.7479,67.7727,10290.0
2016-04-18 12:30:00,82.01,82.21,82.01,82.18,7910.0,67.7397,67.9049,67.7397,67.8801,7910.0
2016-04-18 12:35:00,82.16,82.2,82.04,82.13,12021.0,67.8636,67.8966,67.7644,67.8388,12021.0
2016-04-18 12:40:00,82.13,82.17,82.0,82.01,11018.0,67.8388,67.8718,67.7314,67.7397,11018.0
2016-04-18 12:45:00,82.02,82.02,81.95,81.95,8150.0,67.7479,67.7479,67.6901,67.6901,8150.0
2016-04-18 12:50:00,82.0,82.08,81.97,82.05,10641.0,67.7314,67.7975,67.7066,67.7727,10641.0
2016-04-18 12:55:00,82.07,82.22,82.06,82.16,40541.0,67.7892,67.9131,67.781,67.8636,40541.0
2016-04-18 13:00:00,82.16,82.19,81.99,82.0,36023.0,67.8636,67.8883,67.7231,67.7314,36023.0
2016-04-18 13:05:00,82.0,82.03,81.93,81.94,6307.0,67.7314,67.7562,67.6736,67.6818,6307.0
2016-04-18 13:10:00,82.0,82.02,81.8,81.83,10340.0,67.7314,67.7479,67.5662,67.591,10340.0
2016-04-18 13:15:00,81.81,81.84,81.7,81.75,10100.0,67.5745,67.5992,67.4836,67.5249,10100.0
2016-04-18 13:20:00,81.78,81.87,81.76,81.85,7188.0,67.5497,67.624,67.5332,67.6075,7188.0
2016-04-18 13:25:00,81.87,81.88,81.73,81.78,7100.0,67.624,67.6323,67.5084,67.5497,7100.0
2016-04-18 13:30:00,81.78,81.85,81.75,81.78,6805.0,67.5497,67.6075,67.5249,67.5497,6805.0
2016-04-18 13:35:00,81.76,81.78,81.68,81.77,6876.0,67.5332,67.5497,67.4671,67.5414,6876.0
2016-04-18 13:40:00,81.78,81.8,81.68,81.7,11114.0,67.5497,67.5662,67.4671,67.4836,11114.0
2016-04-18 13:45:00,81.69,81.7,81.42,81.43,12044.0,67.4753,67.4836,67.2523,67.2606,12044.0
2016-04-18 13:50:00,81.45,81.64,81.45,81.64,8869.0,67.2771,67.434,67.2771,67.434,8869.0
2016-04-18 13:55:00,81.63,81.64,81.51,81.56,8929.0,67.4258,67.434,67.3267,67.368,8929.0
2016-04-18 14:00:00,81.58,81.65,81.43,81.64,11372.0,67.3845,67.4423,67.2606,67.434,11372.0
2016-04-18 14:05:00,81.62,81.71,81.6,81.71,16959.0,67.4175,67.4919,67.401,67.4919,16959.0
2016-04-18 14:10:00,81.7,81.76,81.65,81.68,10591.0,67.4836,67.5332,67.4423,67.4671,10591.0
2016-04-18 14:15:00,81.73,81.73,81.61,81.65,10608.0,67.5084,67.5084,67.4093,67.4423,10608.0
2016-04-18 14:20:00,81.64,81.77,81.64,81.74,14933.0,67.434,67.5414,67.434,67.5166,14933.0
2016-04-18 14:25:00,81.73,81.8,81.68,81.7,11388.0,67.5084,67.5662,67.4671,67.4836,11388.0
2016-04-18 14:30:00,81.73,81.78,81.71,81.74,28917.0,67.5084,67.5497,67.4919,67.5166,28917.0
2016-04-18 14:35:00,81.75,81.88,81.73,81.82,32496.0,67.5249,67.6323,67.5084,67.5827,32496.0
2016-04-18 14:40:00,81.82,81.83,81.78,81.82,13732.0,67.5827,67.591,67.5497,67.5827,13732.0
2016-04-18 14:45:00,81.79,81.81,81.75,81.79,13082.0,67.5579,67.5745,67.5249,67.5579,13082.0
2016-04-18 14:50:00,81.8,81.82,81.74,81.79,16112.0,67.5662,67.5827,67.5166,67.5579,16112.0
2016-04-18 14:55:00,81.81,81.82,81.7,81.73,17654.0,67.5745,67.5827,67.4836,67.5084,17654.0
2016-04-18 15:00:00,81.73,81.86,81.73,81.78,20449.0,67.5084,67.6158,67.5084,67.5497,20449.0
2016-04-18 15:05:00,81.79,81.85,81.77,81.8,24063.0,67.5579,67.6075,67.5414,67.5662,24063.0
2016-04-18 15:10:00,81.82,81.84,81.78,81.8,16514.0,67.5827,67.5992,67.5497,67.5662,16514.0
2016-04-18 15:15:00,81.8,81.87,81.77,81.84,21775.0,67.5662,67.624,67.5414,67.5992,21775.0
2016-04-18 15:20:00,81.84,81.84,81.71,81.72,24174.0,67.5992,67.5992,67.4919,67.5001,24174.0
2016-04-18 15:25:00,81.72,81.76,81.69,81.73,22637.0,67.5001,67.5332,67.4753,67.5084,22637.0
2016-04-18 15:30:00,81.74,81.76,81.7,81.75,23496.0,67.5166,67.5332,67.4836,67.5249,23496.0
2016-04-18 15:35:00,81.75,81.77,81.7,81.72,28204.0,67.5249,67.5414,67.4836,67.5001,28204.0
2016-04-18 15:40:00,81.71,81.74,81.67,81.72,29864.0,67.4919,67.5166,67.4588,67.5001,29864.0
2016-04-18 15:45:00,81.72,81.72,81.65,81.66,37823.0,67.5001,67.5001,67.4423,67.4506,37823.0
2016-04-18 15:50:00,81.65,81.68,81.6,81.63,42375.0,67.4423,67.4671,67.401,67.4258,42375.0
2016-04-18 15:55:00,81.64,81.64,81.53,81.55,111057.0,67.434,67.434,67.3432,67.3597,111057.0
2016-04-19 09:30:00,82.43,82.94,82.31,82.72,136740.0,68.0866,68.5078,67.9875,68.3261,136740.0
2016-04-19 09:35:00,82.72,82.93,82.39,82.47,43639.0,68.3261,68.4996,68.0535,68.1196,43639.0
2016-04-19 09:40:00,82.56,82.85,82.55,82.74,20992.0,68.194,68.4335,68.1857,68.3426,20992.0
2016-04-19 09:45:00,82.78,82.84,82.73,82.77,59146.0,68.3757,68.4252,68.3344,68.3674,59146.0
2016-04-19 09:50:00,82.82,83.22,82.77,83.22,85625.0,68.4087,68.7391,68.3674,68.7391,85625.0
2016-04-19 09:55:00,83.23,83.39,83.13,83.13,25363.0,68.7474,68.8795,68.6648,68.6648,25363.0
2016-04-19 10:00:00,83.13,83.22,82.89,82.92,34227.0,68.6648,68.7391,68.4665,68.4913,34227.0
2016-04-19 10:05:00,82.94,83.09,82.91,82.91,47783.0,68.5078,68.6317,68.4831,68.4831,47783.0
2016-04-19 10:10:00,82.91,82.95,82.58,82.64,14443.0,68.4831,68.5161,68.2105,68.26,14443.0
2016-04-19 10:15:00,82.74,83.02,82.73,82.94,24641.0,68.3426,68.5739,68.3344,68.5078,24641.0
2016-04-19 10:20:00,82.97,83.0,82.86,82.91,14122.0,68.5326,68.5574,68.4418,68.4831,14122.0
2016-04-19 10:25:00,82.94,82.95,82.71,82.77,8055.0,68.5078,68.5161,68.3179,68.3674,8055.0
2016-04-19 10:30:00,82.81,82.87,82.68,82.76,27199.0,68.4005,68.45,68.2931,68.3592,27199.0
2016-04-19 10:35:00,82.73,82.74,82.53,82.69,5929.0,68.3344,68.3426,68.1692,68.3013,5929.0
2016-04-19 10:40:00,82.66,82.66,82.43,82.44,8429.0,68.2766,68.2766,68.0866,68.0948,8429.0
2016-04-19 10:45:00,82.44,82.6,82.39,82.39,8044.0,68.0948,68.227,68.0535,68.0535,8044.0
2016-04-19 10:50:00,82.44,82.54,82.44,82.5,27136.0,68.0948,68.1774,68.0948,68.1444,27136.0
2016-04-19 10:55:00,82.5,82.54,82.42,82.52,15777.0,68.1444,68.1774,68.0783,68.1609,15777.0
2016-04-19 11:00:00,82.52,82.57,82.44,82.53,23287.0,68.1609,68.2022,68.0948,68.1692,23287.0
2016-04-19 11:05:00,82.52,82.66,82.46,82.49,15914.0,68.1609,68.2766,68.1114,68.1361,15914.0
2016-04-19 11:10:00,82.51,82.53,82.43,82.47,8734.0,68.1527,68.1692,68.0866,68.1196,8734.0
2016-04-19 11:15:00,82.47,82.59,82.26,82.44,31404.0,68.1196,68.2187,67.9462,68.0948,31404.0
2016-04-19 11:20:00,82.38,82.42,82.26,82.28,19220.0,68.0453,68.0783,67.9462,67.9627,19220.0
2016-04-19 11:25:00,82.27,82.33,82.14,82.32,13374.0,67.9544,68.004,67.847,67.9957,13374.0
2016-04-19 11:30:00,82.33,82.51,82.33,82.5,9116.0,68.004,68.1527,68.004,68.1444,9116.0
2016-04-19 11:35:00,82.49,82.5,82.34,82.46,13949.0,68.1361,68.1444,68.0122,68.1114,13949.0
2016-04-19 11:40:00,82.47,82.54,82.46,82.51,12808.0,68.1196,68.1774,68.1114,68.1527,12808.0
2016-04-19 11:45:00,82.51,82.56,82.47,82.49,9818.0,68.1527,68.194,68.1196,68.1361,9818.0
2016-04-19 11:50:00,82.5,82.53,82.43,82.43,13689.0,68.1444,68.1692,68.0866,68.0866,13689.0
2016-04-19 11:55:00,82.42,82.42,82.21,82.38,11313.0,68.0783,68.0783,67.9049,68.0453,11313.0
2016-04-19 12:00:00,82.39,82.5,82.39,82.43,5524.0,68.0535,68.1444,68.0535,68.0866,5524.0
2016-04-19 12:05:00,82.42,82.5,82.41,82.44,4843.0,68.0783,68.1444,68.0701,68.0948,4843.0
2016-04-19 12:10:00,82.44,82.44,82.36,82.38,2731.0,68.0948,68.0948,68.0288,68.0453,2731.0
2016-04-19 12:15:00,82.36,82.38,82.24,82.24,3978.0,68.0288,68.0453,67.9296,67.9296,3978.0
2016-04-19 12:20:00,82.24,82.36,82.23,82.28,5120.0,67.9296,68.0288,67.9214,67.9627,5120.0
2016-04-19 12:25:00,82.3,82.43,82.25,82.42,3659.0,67.9792,68.0866,67.9379,68.0783,3659.0
2016-04-19 12:30:00,82.41,82.43,82.29,82.29,11670.0,68.0701,68.0866,67.9709,67.9709,11670.0
2016-04-19 12:35:00,82.29,82.31,82.18,82.26,4129.0,67.9709,67.9875,67.8801,67.9462,4129.0
2016-04-19 12:40:00,82.25,82.28,82.22,82.26,5740.0,67.9379,67.9627,67.9131,67.9462,5740.0
2016-04-19 12:45:00,82.26,82.28,82.18,82.27,5001.0,67.9462,67.9627,67.8801,67.9544,5001.0
2016-04-19 12:50:00,82.27,82.38,82.23,82.38,7655.0,67.9544,68.0453,67.9214,68.0453,7655.0
2016-04-19 12:55:00,82.38,82.38,82.25,82.28,5100.0,68.0453,68.0453,67.9379,67.9627,5100.0
2016-04-19 13:00:00,82.27,82.42,82.27,82.33,7057.0,67.9544,68.0783,67.9544,68.004,7057.0
2016-04-19 13:05:00,82.33,82.39,82.3,82.3,4100.0,68.004,68.0535,67.9792,67.9792,4100.0
2016-04-19 13:10:00,82.33,82.42,82.28,82.4,6869.0,68.004,68.0783,67.9627,68.0618,6869.0
2016-04-19 13:15:00,82.39,82.41,82.34,82.36,10853.0,68.0535,68.0701,68.0122,68.0288,10853.0
2016-04-19 13:20:00,82.37,82.42,82.37,82.4,10559.0,68.037,68.0783,68.037,68.0618,10559.0
2016-04-19 13:25:00,82.4,82.41,82.38,82.38,13160.0,68.0618,68.0701,68.0453,68.0453,13160.0
2016-04-19 13:30:00,82.36,82.36,82.3,82.36,4520.0,68.0288,68.0288,67.9792,68.0288,4520.0
2016-04-19 13:35:00,82.36,82.37,82.31,82.36,5250.0,68.0288,68.037,67.9875,68.0288,5250.0
2016-04-19 13:40:00,82.37,82.4,82.35,82.4,5957.0,68.037,68.0618,68.0205,68.0618,5957.0
2016-04-19 13:45:00,82.41,82.48,82.35,82.35,17354.0,68.0701,68.1279,68.0205,68.0205,17354.0
2016-04-19 13:50:00,82.37,82.47,82.35,82.4,47035.0,68.037,68.1196,68.0205,68.0618,47035.0
2016-04-19 13:55:00,82.42,82.42,82.33,82.33,10209.0,68.0783,68.0783,68.004,68.004,10209.0
2016-04-19 14:00:00,82.38,82.41,82.33,82.35,16300.0,68.0453,68.0701,68.004,68.0205,16300.0
2016-04-19 14:05:00,82.35,82.41,82.34,82.35,41260.0,68.0205,68.0701,68.0122,68.0205,41260.0
2016-04-19 14:10:00,82.36,82.37,82.34,82.35,20914.0,68.0288,68.037,68.0122,68.0205,20914.0
2016-04-19 14:15:00,82.35,82.36,82.3,82.33,5721.0,68.0205,68.0288,67.9792,68.004,5721.0
2016-04-19 14:20:00,82.31,82.36,82.29,82.35,15751.0,67.9875,68.0288,67.9709,68.0205,15751.0
2016-04-19 14:25:00,82.35,82.43,82.34,82.4,18232.0,68.0205,68.0866,68.0122,68.0618,18232.0
2016-04-19 14:30:00,82.38,82.46,82.34,82.4,15321.0,68.0453,68.1114,68.0122,68.0618,15321.0
2016-04-19 14:35:00,82.4,82.49,82.39,82.48,9025.0,68.0618,68.1361,68.0535,68.1279,9025.0
2016-04-19 14:40:00,82.5,82.62,82.5,82.62,7912.0,68.1444,68.2435,68.1444,68.2435,7912.0
2016-04-19 14:45:00,82.64,82.78,82.64,82.75,14969.0,68.26,68.3757,68.26,68.3509,14969.0
2016-04-19 14:50:00,82.74,82.83,82.72,82.79,21322.0,68.3426,68.417,68.3261,68.3839,21322.0
2016-04-19 14:55:00,82.8,82.87,82.77,82.8,24663.0,68.3922,68.45,68.3674,68.3922,24663.0
2016-04-19 15:00:00,82.8,82.81,82.74,82.76,14236.0,68.3922,68.4005,68.3426,68.3592,14236.0
2016-04-19 15:05:00,82.75,82.8,82.66,82.67,16918.0,68.3509,68.3922,68.2766,68.2848,16918.0
2016-04-19 15:10:00,82.68,82.74,82.67,82.72,19951.0,68.2931,68.3426,68.2848,68.3261,19951.0
2016-04-19 15:15:00,82.72,82.72,82.66,82.67,19694.0,68.3261,68.3261,68.2766,68.2848,19694.0
2016-04-19 15:20:00,82.66,82.69,82.64,82.65,23804.0,68.2766,68.3013,68.26,68.2683,23804.0
2016-04-19 15:25:00,82.65,82.66,82.55,82.59,23120.0,68.2683,68.2766,68.1857,68.2187,23120.0
2016-04-19 15:30:00,82.59,82.61,82.57,82.59,27662.0,68.2187,68.2353,68.2022,68.2187,27662.0
2016-04-19 15:35:00,82.59,82.62,82.58,82.61,45063.0,68.2187,68.2435,68.2105,68.2353,45063.0
2016-04-19 15:40:00,82.6,82.7,82.59,82.66,37927.0,68.227,68.3096,68.2187,68.2766,37927.0
2016-04-19 15:45:00,82.67,82.71,82.6,82.6,74049.0,68.2848,68.3179,68.227,68.227,74049.0
2016-04-19 15:50:00,82.6,82.75,82.6,82.75,81307.0,68.227,68.3509,68.227,68.3509,81307.0
2016-04-19 15:55:00,82.75,82.79,82.58,82.76,172619.0,68.3509,68.3839,68.2105,68.3592,172619.0
2016-04-20 09:30:00,82.96,83.0,82.55,82.79,17140.0,68.5244,68.5574,68.1857,68.3839,17140.0
2016-04-20 09:35:00,82.8,82.87,82.36,82.57,12839.0,68.3922,68.45,68.0288,68.2022,12839.0
2016-04-20 09:40:00,82.53,82.58,82.14,82.44,12497.0,68.1692,68.2105,67.847,68.0948,12497.0
2016-04-20 09:45:00,82.34,82.47,82.23,82.23,9571.0,68.0122,68.1196,67.9214,67.9214,9571.0
2016-04-20 09:50:00,82.22,82.28,82.13,82.17,13687.0,67.9131,67.9627,67.8388,67.8718,13687.0
2016-04-20 09:55:00,82.18,82.44,82.18,82.41,8203.0,67.8801,68.0948,67.8801,68.0701,8203.0
2016-04-20 10:00:00,82.41,82.45,82.32,82.32,5110.0,68.0701,68.1031,67.9957,67.9957,5110.0
2016-04-20 10:05:00,82.37,82.44,82.32,82.4,13078.0,68.037,68.0948,67.9957,68.0618,13078.0
2016-04-20 10:10:00,82.4,82.48,82.39,82.44,20427.0,68.0618,68.1279,68.0535,68.0948,20427.0
2016-04-20 10:15:00,82.47,82.47,82.37,82.4,21840.0,68.1196,68.1196,68.037,68.0618,21840.0
2016-04-20 10:20:00,82.39,82.5,82.36,82.49,12272.0,68.0535,68.1444,68.0288,68.1361,12272.0
2016-04-20 10:25:00,82.49,82.49,82.31,82.33,8500.0,68.1361,68.1361,67.9875,68.004,8500.0
2016-04-20 10:30:00,82.39,82.43,82.33,82.4,16511.0,68.0535,68.0866,68.004,68.0618,16511.0
2016-04-20 10:35:00,82.4,82.42,82.26,82.32,9325.0,68.0618,68.0783,67.9462,67.9957,9325.0
2016-04-20 10:40:00,82.32,82.41,82.3,82.38,13187.0,67.9957,68.0701,67.9792,68.0453,13187.0
2016-04-20 10:45:00,82.37,82.48,82.32,82.44,7591.0,68.037,68.1279,67.9957,68.0948,7591.0
2016-04-20 10:50:00,82.44,82.67,82.41,82.53,42085.0,68.0948,68.2848,68.0701,68.1692,42085.0
2016-04-20 10:55:00,82.52,82.58,82.39,82.39,30342.0,68.1609,68.2105,68.0535,68.0535,30342.0
2016-04-20 11:00:00,82.41,82.41,82.37,82.37,2028.0,68.0701,68.0701,68.037,68.037,2028.0
2016-04-20 11:05:00,82.4,82.44,82.34,82.44,4345.0,68.0618,68.0948,68.0122,68.0948,4345.0
2016-04-20 11:10:00,82.43,82.55,82.38,82.55,14426.0,68.0866,68.1857,68.0453,68.1857,14426.0
2016-04-20 11:15:00,82.55,82.62,82.5,82.6,32578.0,68.1857,68.2435,68.1444,68.227,32578.0
2016-04-20 11:20:00,82.58,82.7,82.54,82.69,22876.0,68.2105,68.3096,68.1774,68.3013,22876.0
2016-04-20 11:25:00,82.75,82.95,82.73,82.91,9540.0,68.3509,68.5161,68.3344,68.4831,9540.0
2016-04-20 11:30:00,82.9,82.95,82.87,82.91,8346.0,68.4748,68.5161,68.45,68.4831,8346.0
2016-04-20 11:35:00,82.88,82.96,82.86,82.92,10314.0,68.4583,68.5244,68.4418,68.4913,10314.0
2016-04-20 11:40:00,82.93,82.98,82.82,82.84,12939.0,68.4996,68.5409,68.4087,68.4252,12939.0
2016-04-20 11:45:00,82.84,82.92,82.83,82.85,4818.0,68.4252,68.4913,68.417,68.4335,4818.0
2016-04-20 11:50:00,82.89,82.9,82.83,82.88,5239.0,68.4665,68.4748,68.417,68.4583,5239.0
2016-04-20 11:55:00,82.85,82.91,82.83,82.84,1800.0,68.4335,68.4831,68.417,68.4252,1800.0
2016-04-20 12:00:00,82.84,82.87,82.78,82.79,3800.0,68.4252,68.45,68.3757,68.3839,3800.0
2016-04-20 12:05:00,82.81,82.82,82.72,82.73,5401.0,68.4005,68.4087,68.3261,68.3344,5401.0
2016-04-20 12:10:00,82.72,82.72,82.63,82.63,5893.0,68.3261,68.3261,68.2518,68.2518,5893.0
2016-04-20 12:15:00,82.63,82.65,82.61,82.65,3869.0,68.2518,68.2683,68.2353,68.2683,3869.0
2016-04-20 12:20:00,82.63,82.64,82.57,82.62,4603.0,68.2518,68.26,68.2022,68.2435,4603.0
2016-04-20 12:25:00,82.64,82.67,82.63,82.64,10806.0,68.26,68.2848,68.2518,68.26,10806.0
2016-04-20 12:30:00,82.64,82.68,82.63,82.68,3926.0,68.26,68.2931,68.2518,68.2931,3926.0
2016-04-20 12:35:00,82.69,82.83,82.67,82.82,7787.0,68.3013,68.417,68.2848,68.4087,7787.0
2016-04-20 12:40:00,82.84,82.92,82.8,82.92,4300.0,68.4252,68.4913,68.3922,68.4913,4300.0
2016-04-20 12:45:00,82.92,83.0,82.88,83.0,4280.0,68.4913,68.5574,68.4583,68.5574,4280.0
2016-04-20 12:50:00,83.03,83.03,82.85,82.87,4007.0,68.5822,68.5822,68.4335,68.45,4007.0
2016-04-20 12:55:00,82.88,82.92,82.85,82.85,2900.0,68.4583,68.4913,68.4335,68.4335,2900.0
2016-04-20 13:00:00,82.86,82.93,82.84,82.93,10282.0,68.4418,68.4996,68.4252,68.4996,10282.0
2016-04-20 13:05:00,82.94,82.94,82.88,82.9,5554.0,68.5078,68.5078,68.4583,68.4748,5554.0
2016-04-20 13:10:00,82.91,82.92,82.83,82.9,3245.0,68.4831,68.4913,68.417,68.4748,3245.0
2016-04-20 13:15:00,82.93,82.95,82.88,82.88,107980.0,68.4996,68.5161,68.4583,68.4583,107980.0
2016-04-20 13:20:00,82.87,82.91,82.82,82.84,45533.0,68.45,68.4831,68.4087,68.4252,45533.0
2016-04-20 13:25:00,82.84,82.89,82.84,82.86,14611.0,68.4252,68.4665,68.4252,68.4418,14611.0
2016-04-20 13:30:00,82.86,82.94,82.84,82.92,8437.0,68.4418,68.5078,68.4252,68.4913,8437.0
2016-04-20 13:35:00,82.91,83.37,82.88,83.37,30373.0,68.4831,68.863,68.4583,68.863,30373.0
2016-04-20 13:40:00,83.37,83.49,83.35,83.43,12456.0,68.863,68.9621,68.8465,68.9126,12456.0
2016-04-20 13:45:00,83.42,83.46,83.37,83.42,7474.0,68.9043,68.9373,68.863,68.9043,7474.0
2016-04-20 13:50:00,83.4,83.54,83.39,83.52,15202.0,68.8878,69.0034,68.8795,68.9869,15202.0
2016-04-20 13:55:00,83.53,83.53,83.4,83.43,9230.0,68.9952,68.9952,68.8878,68.9126,9230.0
2016-04-20 14:00:00,83.44,83.49,83.42,83.46,9233.0,68.9208,68.9621,68.9043,68.9373,9233.0
2016-04-20 14:05:00,83.45,83.49,83.28,83.28,12878.0,68.9291,68.9621,68.7887,68.7887,12878.0
2016-04-20 14:10:00,83.24,83.29,83.17,83.18,11543.0,68.7556,68.7969,68.6978,68.7061,11543.0
2016-04-20 14:15:00,83.18,83.26,83.18,83.23,20609.0,68.7061,68.7722,68.7061,68.7474,20609.0
2016-04-20 14:20:00,83.23,83.26,83.21,83.25,17943.0,68.7474,68.7722,68.7309,68.7639,17943.0
2016-04-20 14:25:00,83.25,83.34,83.25,83.28,18867.0,68.7639,68.8382,68.7639,68.7887,18867.0
2016-04-20 14:30:00,83.28,83.31,83.25,83.29,10501.0,68.7887,68.8135,68.7639,68.7969,10501.0
2016-04-20 14:35:00,83.29,83.29,83.23,83.25,16219.0,68.7969,68.7969,68.7474,68.7639,16219.0
2016-04-20 14:40:00,83.27,83.28,83.2,83.24,12477.0,68.7804,68.7887,68.7226,68.7556,12477.0
2016-04-20 14:45:00,83.23,83.33,83.23,83.31,110307.0,68.7474,68.83,68.7474,68.8135,110307.0
2016-04-20 14:50:00,83.31,83.53,83.31,83.48,13910.0,68.8135,68.9952,68.8135,68.9539,13910.0
2016-04-20 14:55:00,83.49,83.5,83.42,83.42,13147.0,68.9621,68.9704,68.9043,68.9043,13147.0
2016-04-20 15:00:00,83.42,83.44,83.33,83.36,25257.0,68.9043,68.9208,68.83,68.8547,25257.0
2016-04-20 15:05:00,83.38,83.38,83.22,83.26,24792.0,68.8713,68.8713,68.7391,68.7722,24792.0
2016-04-20 15:10:00,83.26,83.26,83.21,83.23,18954.0,68.7722,68.7722,68.7309,68.7474,18954.0
2016-04-20 15:15:00,83.23,83.3,83.23,83.25,27028.0,68.7474,68.8052,68.7474,68.7639,27028.0
2016-04-20 15:20:00,83.25,83.4,83.24,83.36,21212.0,68.7639,68.8878,68.7556,68.8547,21212.0
2016-04-20 15:25:00,83.36,83.46,83.35,83.42,22908.0,68.8547,68.9373,68.8465,68.9043,22908.0
2016-04-20 15:30:00,83.43,83.43,83.27,83.28,17752.0,68.9126,68.9126,68.7804,68.7887,17752.0
2016-04-20 15:35:00,83.28,83.31,83.23,83.23,73013.0,68.7887,68.8135,68.7474,68.7474,73013.0
2016-04-20 15:40:00,83.24,83.27,83.22,83.23,17984.0,68.7556,68.7804,68.7391,68.7474,17984.0
2016-04-20 15:45:00,83.23,83.29,83.22,83.25,26349.0,68.7474,68.7969,68.7391,68.7639,26349.0
2016-04-20 15:50:00,83.25,83.29,83.23,83.27,29705.0,68.7639,68.7969,68.7474,68.7804,29705.0
2016-04-20 15:55:00,83.26,83.27,83.13,83.16,51526.0,68.7722,68.7804,68.6648,68.6896,51526.0
2016-04-21 09:30:00,83.27,84.0,83.27,83.94,36080.0,68.7804,69.3834,68.7804,69.3338,36080.0
2016-04-21 09:35:00,83.77,83.81,83.24,83.32,34061.0,69.1934,69.2264,68.7556,68.8217,34061.0
2016-04-21 09:40:00,83.24,83.25,82.76,83.07,19841.0,68.7556,68.7639,68.3592,68.6152,19841.0
2016-04-21 09:45:00,83.03,83.11,82.87,83.1,13618.0,68.5822,68.6483,68.45,68.64,13618.0
2016-04-21 09:50:00,83.1,83.38,83.06,83.18,43993.0,68.64,68.8713,68.607,68.7061,43993.0
2016-04-21 09:55:00,83.13,83.4,83.1,83.27,29668.0,68.6648,68.8878,68.64,68.7804,29668.0
2016-04-21 10:00:00,83.24,83.57,83.04,83.13,33078.0,68.7556,69.0282,68.5904,68.6648,33078.0
2016-04-21 10:05:00,83.14,83.14,83.03,83.05,10100.0,68.673,68.673,68.5822,68.5987,10100.0
2016-04-21 10:10:00,83.05,83.4,83.01,83.35,25731.0,68.5987,68.8878,68.5657,68.8465,25731.0
2016-04-21 10:15:00,83.36,83.61,83.3,83.58,39800.0,68.8547,69.0612,68.8052,69.0365,39800.0
2016-04-21 10:20:00,83.59,83.7,83.2,83.26,30602.0,69.0447,69.1356,68.7226,68.7722,30602.0
2016-04-21 10:25:00,83.3,83.54,83.3,83.49,17497.0,68.8052,69.0034,68.8052,68.9621,17497.0
2016-04-21 10:30:00,83.5,83.52,83.4,83.43,36471.0,68.9704,68.9869,68.8878,68.9126,36471.0
2016-04-21 10:35:00,83.45,83.45,83.3,83.32,21694.0,68.9291,68.9291,68.8052,68.8217,21694.0
2016-04-21 10:40:00,83.3,83.31,83.03,83.07,21157.0,68.8052,68.8135,68.5822,68.6152,21157.0
2016-04-21 10:45:00,83.09,83.12,83.02,83.03,13993.0,68.6317,68.6565,68.5739,68.5822,13993.0
2016-04-21 10:50:00,83.0,83.12,83.0,83.03,12547.0,68.5574,68.6565,68.5574,68.5822,12547.0
2016-04-21 10:55:00,83.04,83.12,82.99,83.05,14070.0,68.5904,68.6565,68.5491,68.5987,14070.0
2016-04-21 11:00:00,83.07,83.12,83.01,83.07,15643.0,68.6152,68.6565,68.5657,68.6152,15643.0
2016-04-21 11:05:00,83.09,83.16,83.05,83.12,26450.0,68.6317,68.6896,68.5987,68.6565,26450.0
2016-04-21 11:10:00,83.06,83.23,83.03,83.14,18907.0,68.607,68.7474,68.5822,68.673,18907.0
2016-04-21 11:15:00,83.15,83.21,83.08,83.1,30735.0,68.6813,68.7309,68.6235,68.64,30735.0
2016-04-21 11:20:00,83.1,83.12,83.03,83.06,13145.0,68.64,68.6565,68.5822,68.607,13145.0
2016-04-21 11:25:00,83.09,83.11,83.02,83.09,19900.0,68.6317,68.6483,68.5739,68.6317,19900.0
2016-04-21 11:30:00,83.06,83.11,83.04,83.1,24844.0,68.607,68.6483,68.5904,68.64,24844.0
2016-04-21 11:35:00,83.1,83.14,83.07,83.1,49972.0,68.64,68.673,68.6152,68.64,49972.0
2016-04-21 11:40:00,83.09,83.1,83.0,83.08,10300.0,68.6317,68.64,68.5574,68.6235,10300.0
2016-04-21 11:45:00,83.08,83.11,82.96,83.02,12628.0,68.6235,68.6483,68.5244,68.5739,12628.0
2016-04-21 11:50:00,83.06,83.12,83.04,83.1,17792.0,68.607,68.6565,68.5904,68.64,17792.0
2016-04-21 11:55:00,83.1,83.11,82.98,83.02,10438.0,68.64,68.6483,68.5409,68.5739,10438.0
2016-04-21 12:00:00,83.02,83.05,82.82,82.85,6764.0,68.5739,68.5987,68.4087,68.4335,6764.0
2016-04-21 12:05:00,82.84,82.87,82.76,82.81,11162.0,68.4252,68.45,68.3592,68.4005,11162.0
2016-04-21 12:10:00,82.8,82.8,82.67,82.7,7950.0,68.3922,68.3922,68.2848,68.3096,7950.0
2016-04-21 12:15:00,82.69,82.81,82.68,82.78,6302.0,68.3013,68.4005,68.2931,68.3757,6302.0
2016-04-21 12:20:00,82.8,82.86,82.76,82.85,8493.0,68.3922,68.4418,68.3592,68.4335,8493.0
2016-04-21 12:25:00,82.84,83.03,82.84,83.01,6488.0,68.4252,68.5822,68.4252,68.5657,6488.0
2016-04-21 12:30:00,82.99,83.11,82.97,83.1,8222.0,68.5491,68.6483,68.5326,68.64,8222.0
2016-04-21 12:35:00,83.08,83.1,83.05,83.05,12112.0,68.6235,68.64,68.5987,68.5987,12112.0
2016-04-21 12:40:00,83.05,83.09,82.99,83.05,16224.0,68.5987,68.6317,68.5491,68.5987,16224.0
2016-04-21 12:45:00,83.05,83.1,83.01,83.08,34274.0,68.5987,68.64,68.5657,68.6235,34274.0
2016-04-21 12:50:00,83.07,83.15,83.03,83.1,59432.0,68.6152,68.6813,68.5822,68.64,59432.0
2016-04-21 12:55:00,83.1,83.11,83.06,83.08,19626.0,68.64,68.6483,68.607,68.6235,19626.0
2016-04-21 13:00:00,83.08,83.11,83.06,83.06,37548.0,68.6235,68.6483,68.607,68.607,37548.0
2016-04-21 13:05:00,83.06,83.11,83.05,83.09,22429.0,68.607,68.6483,68.5987,68.6317,22429.0
2016-04-21 13:10:00,83.09,83.11,83.07,83.09,15410.0,68.6317,68.6483,68.6152,68.6317,15410.0
2016-04-21 13:15:00,83.08,83.11,83.07,83.09,18119.0,68.6235,68.6483,68.6152,68.6317,18119.0
2016-04-21 13:20:00,83.09,83.1,83.05,83.06,8304.0,68.6317,68.64,68.5987,68.607,8304.0
2016-04-21 13:25:00,83.06,83.06,82.97,83.0,6102.0,68.607,68.607,68.5326,68.5574,6102.0
2016-04-21 13:30:00,83.02,83.04,82.97,83.02,4756.0,68.5739,68.5904,68.5326,68.5739,4756.0
2016-04-21 13:35:00,83.0,83.08,83.0,83.05,28110.0,68.5574,68.6235,68.5574,68.5987,28110.0
2016-04-21 13:40:00,83.03,83.07,82.89,82.92,22705.0,68.5822,68.6152,68.4665,68.4913,22705.0
2016-04-21 13:45:00,82.93,82.93,82.89,82.9,5624.0,68.4996,68.4996,68.4665,68.4748,5624.0
2016-04-21 13:50:00,82.91,82.91,82.86,82.86,6300.0,68.4831,68.4831,68.4418,68.4418,6300.0
2016-04-21 13:55:00,82.87,82.97,82.84,82.85,17250.0,68.45,68.5326,68.4252,68.4335,17250.0
2016-04-21 14:00:00,82.85,82.96,82.85,82.94,35055.0,68.4335,68.5244,68.4335,68.5078,35055.0
2016-04-21 14:05:00,82.94,82.96,82.93,82.93,17517.0,68.5078,68.5244,68.4996,68.4996,17517.0
2016-04-21 14:10:00,82.93,82.94,82.87,82.9,10083.0,68.4996,68.5078,68.45,68.4748,10083.0
2016-04-21 14:15:00,82.91,82.93,82.81,82.83,12457.0,68.4831,68.4996,68.4005,68.417,12457.0
2016-04-21 14:20:00,82.81,82.95,82.8,82.94,30193.0,68.4005,68.5161,68.3922,68.5078,30193.0
2016-04-21 14:25:00,82.93,82.98,82.9,82.95,23260.0,68.4996,68.5409,68.4748,68.5161,23260.0
2016-04-21 14:30:00,82.95,82.96,82.9,82.91,8664.0,68.5161,68.5244,68.4748,68.4831,8664.0
2016-04-21 14:35:00,82.93,82.93,82.84,82.84,13420.0,68.4996,68.4996,68.4252,68.4252,13420.0
2016-04-21 14:40:00,82.84,82.86,82.73,82.77,9218.0,68.4252,68.4418,68.3344,68.3674,9218.0
2016-04-21 14:45:00,82.72,82.73,82.67,82.69,12166.0,68.3261,68.3344,68.2848,68.3013,12166.0
2016-04-21 14:50:00,82.72,82.9,82.72,82.9,42286.0,68.3261,68.4748,68.3261,68.4748,42286.0
2016-04-21 14:55:00,82.95,82.95,82.84,82.88,25721.0,68.5161,68.5161,68.4252,68.4583,25721.0
2016-04-21 15:00:00,82.87,82.91,82.8,82.8,27248.0,68.45,68.4831,68.3922,68.3922,27248.0
2016-04-21 15:05:00,82.81,82.81,82.76,82.81,11313.0,68.4005,68.4005,68.3592,68.4005,11313.0
2016-04-21 15:10:00,82.81,82.87,82.8,82.84,11353.0,68.4005,68.45,68.3922,68.4252,11353.0
2016-04-21 15:15:00,82.84,82.93,82.81,82.82,24378.0,68.4252,68.4996,68.4005,68.4087,24378.0
2016-04-21 15:20:00,82.81,82.86,82.77,82.78,9077.0,68.4005,68.4418,68.3674,68.3757,9077.0
2016-04-21 15:25:00,82.78,82.78,82.63,82.65,13333.0,68.3757,68.3757,68.2518,68.2683,13333.0
2016-04-21 15:30:00,82.64,82.72,82.64,82.7,36232.0,68.26,68.3261,68.26,68.3096,36232.0
2016-04-21 15:35:00,82.7,82.76,82.68,82.71,40313.0,68.3096,68.3592,68.2931,68.3179,40313.0
2016-04-21 15:40:00,82.7,82.71,82.58,82.58,28541.0,68.3096,68.3179,68.2105,68.2105,28541.0
2016-04-21 15:45:00,82.59,82.67,82.58,82.65,50986.0,68.2187,68.2848,68.2105,68.2683,50986.0
2016-04-21 15:50:00,82.64,82.66,82.58,82.61,43007.0,68.26,68.2766,68.2105,68.2353,43007.0
2016-04-21 15:55:00,82.62,82.67,82.57,82.6,96972.0,68.2435,68.2848,68.2022,68.227,96972.0
2016-04-22 09:30:00,89.31,90.91,88.5,89.07,700535.0,73.7694,75.091,73.1004,73.5712,700535.0
2016-04-22 09:35:00,89.0,89.2,88.33,89.11,345037.0,73.5133,73.6785,72.9599,73.6042,345037.0
2016-04-22 09:40:00,89.12,89.55,88.93,89.37,249191.0,73.6125,73.9676,73.4555,73.819,249191.0
2016-04-22 09:45:00,89.23,89.65,89.17,89.49,143136.0,73.7033,74.0502,73.6538,73.9181,143136.0
2016-04-22 09:50:00,89.49,89.74,89.16,89.65,151588.0,73.9181,74.1246,73.6455,74.0502,151588.0
2016-04-22 09:55:00,89.71,89.8,89.17,89.41,106290.0,74.0998,74.1741,73.6538,73.852,106290.0
2016-04-22 10:00:00,89.45,89.97,89.27,89.88,108299.0,73.885,74.3146,73.7364,74.2402,108299.0
2016-04-22 10:05:00,89.88,90.0,89.6,89.71,179682.0,74.2402,74.3393,74.0089,74.0998,179682.0
2016-04-22 10:10:00,89.7,89.99,89.61,89.97,87036.0,74.0915,74.3311,74.0172,74.3146,87036.0
2016-04-22 10:15:00,89.94,90.01,89.82,89.86,108774.0,74.2898,74.3476,74.1907,74.2237,108774.0
2016-04-22 10:20:00,89.83,90.0,89.75,89.98,46969.0,74.1989,74.3393,74.1328,74.3228,46969.0
2016-04-22 10:25:00,90.0,90.0,89.47,89.49,123902.0,74.3393,74.3393,73.9016,73.9181,123902.0
2016-04-22 10:30:00,89.52,89.96,89.45,89.95,67607.0,73.9429,74.3063,73.885,74.298,67607.0
2016-04-22 10:35:00,89.95,89.99,89.82,89.85,43483.0,74.298,74.3311,74.1907,74.2154,43483.0
2016-04-22 10:40:00,89.87,89.95,89.78,89.78,34033.0,74.232,74.298,74.1576,74.1576,34033.0
2016-04-22 10:45:00,89.77,89.84,89.59,89.69,39026.0,74.1494,74.2072,74.0007,74.0833,39026.0
2016-04-22 10:50:00,89.69,89.69,89.21,89.49,168780.0,74.0833,74.0833,73.6868,73.9181,168780.0
2016-04-22 10:55:00,89.45,89.5,89.32,89.38,29201.0,73.885,73.9263,73.7777,73.8272,29201.0
2016-04-22 11:00:00,89.43,89.58,89.33,89.42,34219.0,73.8685,73.9924,73.7859,73.8603,34219.0
2016-04-22 11:05:00,89.43,89.5,89.35,89.4,56506.0,73.8685,73.9263,73.8024,73.8437,56506.0
2016-04-22 11:10:00,89.39,89.76,89.35,89.56,60512.0,73.8355,74.1411,73.8024,73.9759,60512.0
2016-04-22 11:15:00,89.54,89.6,89.34,89.58,56960.0,73.9594,74.0089,73.7942,73.9924,56960.0
2016-04-22 11:20:00,89.58,89.8,89.49,89.75,51374.0,73.9924,74.1741,73.9181,74.1328,51374.0
2016-04-22 11:25:00,89.75,89.76,89.53,89.64,42504.0,74.1328,74.1411,73.9511,74.042,42504.0
2016-04-22 11:30:00,89.63,89.8,89.6,89.78,24171.0,74.0337,74.1741,74.0089,74.1576,24171.0
2016-04-22 11:35:00,89.78,89.93,89.77,89.84,28837.0,74.1576,74.2815,74.1494,74.2072,28837.0
2016-04-22 11:40:00,89.9,89.99,89.79,89.8,49414.0,74.2567,74.3311,74.1659,74.1741,49414.0
2016-04-22 11:45:00,89.81,89.94,89.71,89.92,22324.0,74.1824,74.2898,74.0998,74.2733,22324.0
2016-04-22 11:50:00,89.92,90.21,89.91,90.21,158604.0,74.2733,74.5128,74.265,74.5128,158604.0
2016-04-22 11:55:00,90.2,90.45,90.15,90.42,78251.0,74.5045,74.711,74.4632,74.6863,78251.0
2016-04-22 12:00:00,90.44,90.62,90.16,90.17,59366.0,74.7028,74.8515,74.4715,74.4798,59366.0
2016-04-22 12:05:00,90.17,90.39,90.08,90.29,35700.0,74.4798,74.6615,74.4054,74.5789,35700.0
2016-04-22 12:10:00,90.35,90.56,90.31,90.56,43259.0,74.6284,74.8019,74.5954,74.8019,43259.0
2016-04-22 12:15:00,90.56,90.84,90.56,90.76,34663.0,74.8019,75.0332,74.8019,74.9671,34663.0
2016-04-22 12:20:00,90.76,90.94,90.58,90.94,42499.0,74.9671,75.1158,74.8184,75.1158,42499.0
2016-04-22 12:25:00,90.94,91.23,90.86,91.06,47601.0,75.1158,75.3553,75.0497,75.2149,47601.0
2016-04-22 12:30:00,91.1,91.15,90.94,91.13,36231.0,75.2479,75.2892,75.1158,75.2727,36231.0
2016-04-22 12:35:00,91.13,91.21,91.0,91.04,55180.0,75.2727,75.3388,75.1653,75.1984,55180.0
2016-04-22 12:40:00,91.04,91.35,91.03,91.32,25722.0,75.1984,75.4544,75.1901,75.4297,25722.0
2016-04-22 12:45:00,91.32,91.37,91.16,91.22,28205.0,75.4297,75.471,75.2975,75.3471,28205.0
2016-04-22 12:50:00,91.23,91.3,91.08,91.18,26046.0,75.3553,75.4131,75.2314,75.314,26046.0
2016-04-22 12:55:00,91.19,91.25,91.17,91.17,31033.0,75.3223,75.3718,75.3058,75.3058,31033.0
2016-04-22 13:00:00,91.18,91.25,91.07,91.21,28208.0,75.314,75.3718,75.2232,75.3388,28208.0
2016-04-22 13:05:00,91.21,91.43,91.0,91.2,55200.0,75.3388,75.5205,75.1653,75.3305,55200.0
2016-04-22 13:10:00,91.2,91.23,91.04,91.08,15921.0,75.3305,75.3553,75.1984,75.2314,15921.0
2016-04-22 13:15:00,91.07,91.08,90.7,90.79,35207.0,75.2232,75.2314,74.9175,74.9919,35207.0
2016-04-22 13:20:00,90.79,90.92,90.7,90.91,35356.0,74.9919,75.0993,74.9175,75.091,35356.0
2016-04-22 13:25:00,90.93,90.94,90.87,90.93,9828.0,75.1075,75.1158,75.058,75.1075,9828.0
2016-04-22 13:30:00,90.94,90.94,90.79,90.9,18388.0,75.1158,75.1158,74.9919,75.0827,18388.0
2016-04-22 13:35:00,90.88,91.15,90.88,91.07,25205.0,75.0662,75.2892,75.0662,75.2232,25205.0
2016-04-22 13:40:00,91.07,91.27,90.97,91.23,20801.0,75.2232,75.3884,75.1406,75.3553,20801.0
2016-04-22 13:45:00,91.2,91.27,90.74,90.78,51058.0,75.3305,75.3884,74.9506,74.9836,51058.0
2016-04-22 13:50:00,90.78,90.81,90.63,90.69,44121.0,74.9836,75.0084,74.8597,74.9093,44121.0
2016-04-22 13:55:00,90.69,90.73,90.63,90.65,47273.0,74.9093,74.9423,74.8597,74.8762,47273.0
2016-04-22 14:00:00,90.67,90.68,90.18,90.23,62572.0,74.8928,74.901,74.488,74.5293,62572.0
2016-04-22 14:05:00,90.22,90.77,90.21,90.67,30639.0,74.5211,74.9754,74.5128,74.8928,30639.0
2016-04-22 14:10:00,90.68,90.9,90.47,90.88,41887.0,74.901,75.0827,74.7276,75.0662,41887.0
2016-04-22 14:15:00,90.85,90.9,90.76,90.83,22476.0,75.0414,75.0827,74.9671,75.0249,22476.0
2016-04-22 14:20:00,90.83,90.89,90.79,90.82,21845.0,75.0249,75.0745,74.9919,75.0167,21845.0
2016-04-22 14:25:00,90.82,91.06,90.82,91.01,24883.0,75.0167,75.2149,75.0167,75.1736,24883.0
2016-04-22 14:30:00,91.01,91.04,90.7,90.7,18620.0,75.1736,75.1984,74.9175,74.9175,18620.0
2016-04-22 14:35:00,90.72,90.89,90.67,90.84,17968.0,74.9341,75.0745,74.8928,75.0332,17968.0
2016-04-22 14:40:00,90.8,90.88,90.77,90.82,12654.0,75.0001,75.0662,74.9754,75.0167,12654.0
2016-04-22 14:45:00,90.82,90.89,90.78,90.83,25953.0,75.0167,75.0745,74.9836,75.0249,25953.0
2016-04-22 14:50:00,90.83,90.85,90.76,90.82,18921.0,75.0249,75.0414,74.9671,75.0167,18921.0
2016-04-22 14:55:00,90.81,90.87,90.77,90.79,31423.0,75.0084,75.058,74.9754,74.9919,31423.0
2016-04-22 15:00:00,90.79,90.8,90.74,90.75,26938.0,74.9919,75.0001,74.9506,74.9588,26938.0
2016-04-22 15:05:00,90.76,90.98,90.73,90.98,36885.0,74.9671,75.1488,74.9423,75.1488,36885.0
2016-04-22 15:10:00,90.98,91.05,90.91,90.95,24838.0,75.1488,75.2066,75.091,75.124,24838.0
2016-04-22 15:15:00,90.95,90.99,90.91,90.94,38415.0,75.124,75.1571,75.091,75.1158,38415.0
2016-04-22 15:20:00,90.93,91.08,90.92,91.03,39389.0,75.1075,75.2314,75.0993,75.1901,39389.0
2016-04-22 15:25:00,91.03,91.09,90.96,90.96,30515.0,75.1901,75.2397,75.1323,75.1323,30515.0
2016-04-22 15:30:00,90.96,91.08,90.94,91.04,41776.0,75.1323,75.2314,75.1158,75.1984,41776.0
2016-04-22 15:35:00,91.05,91.08,91.01,91.06,33822.0,75.2066,75.2314,75.1736,75.2149,33822.0
2016-04-22 15:40:00,91.06,91.13,91.06,91.11,61102.0,75.2149,75.2727,75.2149,75.2562,61102.0
2016-04-22 15:45:00,91.12,91.24,91.11,91.13,68621.0,75.2645,75.3636,75.2562,75.2727,68621.0
2016-04-22 15:50:00,91.14,91.21,91.13,91.2,195502.0,75.281,75.3388,75.2727,75.3305,195502.0
2016-04-22 15:55:00,91.21,91.36,91.14,91.35,316188.0,75.3388,75.4627,75.281,75.4544,316188.0
2016-04-25 09:30:00,91.25,91.25,90.51,90.68,80724.0,75.3718,75.3718,74.7606,74.901,80724.0
2016-04-25 09:35:00,90.61,91.25,90.58,90.94,38259.0,74.8432,75.3718,74.8184,75.1158,38259.0
2016-04-25 09:40:00,90.92,90.92,90.13,90.19,31728.0,75.0993,75.0993,74.4467,74.4963,31728.0
2016-04-25 09:45:00,90.2,90.49,90.13,90.28,40460.0,74.5045,74.7441,74.4467,74.5706,40460.0
2016-04-25 09:50:00,90.28,90.54,90.19,90.54,38834.0,74.5706,74.7854,74.4963,74.7854,38834.0
2016-04-25 09:55:00,90.58,90.59,90.26,90.33,61184.0,74.8184,74.8267,74.5541,74.6119,61184.0
2016-04-25 10:00:00,90.34,90.51,90.33,90.42,38095.0,74.6202,74.7606,74.6119,74.6863,38095.0
2016-04-25 10:05:00,90.42,90.42,89.97,90.0,31951.0,74.6863,74.6863,74.3146,74.3393,31951.0
2016-04-25 10:10:00,90.0,90.1,89.93,90.0,60736.0,74.3393,74.4219,74.2815,74.3393,60736.0
2016-04-25 10:15:00,90.02,90.04,89.88,89.97,39449.0,74.3559,74.3724,74.2402,74.3146,39449.0
2016-04-25 10:20:00,89.99,90.07,89.86,89.9,48239.0,74.3311,74.3972,74.2237,74.2567,48239.0
2016-04-25 10:25:00,89.89,90.17,89.84,90.16,51739.0,74.2485,74.4798,74.2072,74.4715,51739.0
2016-04-25 10:30:00,90.17,90.17,89.98,90.05,39267.0,74.4798,74.4798,74.3228,74.3806,39267.0
2016-04-25 10:35:00,90.05,90.05,89.63,89.63,25624.0,74.3806,74.3806,74.0337,74.0337,25624.0
2016-04-25 10:40:00,89.66,89.83,89.56,89.79,36527.0,74.0585,74.1989,73.9759,74.1659,36527.0
2016-04-25 10:45:00,89.81,90.07,89.75,89.8,43157.0,74.1824,74.3972,74.1328,74.1741,43157.0
2016-04-25 10:50:00,89.77,89.82,89.65,89.78,33795.0,74.1494,74.1907,74.0502,74.1576,33795.0
2016-04-25 10:55:00,89.8,90.12,89.75,90.12,49655.0,74.1741,74.4385,74.1328,74.4385,49655.0
2016-04-25 11:00:00,90.11,90.25,90.0,90.22,25294.0,74.4302,74.5458,74.3393,74.5211,25294.0
2016-04-25 11:05:00,90.21,90.21,90.0,90.12,25067.0,74.5128,74.5128,74.3393,74.4385,25067.0
2016-04-25 11:10:00,90.12,90.28,90.09,90.19,23388.0,74.4385,74.5706,74.4137,74.4963,23388.0
2016-04-25 11:15:00,90.17,90.25,90.12,90.19,15130.0,74.4798,74.5458,74.4385,74.4963,15130.0
2016-04-25 11:20:00,90.17,90.46,90.15,90.45,16460.0,74.4798,74.7193,74.4632,74.711,16460.0
2016-04-25 11:25:00,90.45,90.46,90.04,90.05,25812.0,74.711,74.7193,74.3724,74.3806,25812.0
2016-04-25 11:30:00,90.04,90.06,89.82,89.85,21184.0,74.3724,74.3889,74.1907,74.2154,21184.0
2016-04-25 11:35:00,89.85,89.85,89.72,89.78,21680.0,74.2154,74.2154,74.1081,74.1576,21680.0
2016-04-25 11:40:00,89.78,89.92,89.75,89.76,21679.0,74.1576,74.2733,74.1328,74.1411,21679.0
2016-04-25 11:45:00,89.76,89.81,89.71,89.74,15399.0,74.1411,74.1824,74.0998,74.1246,15399.0
2016-04-25 11:50:00,89.73,89.74,89.53,89.55,16664.0,74.1163,74.1246,73.9511,73.9676,16664.0
2016-04-25 11:55:00,89.54,89.56,89.45,89.56,27458.0,73.9594,73.9759,73.885,73.9759,27458.0
2016-04-25 12:00:00,89.58,89.59,89.46,89.47,16495.0,73.9924,74.0007,73.8933,73.9016,16495.0
2016-04-25 12:05:00,89.47,89.72,89.47,89.63,13174.0,73.9016,74.1081,73.9016,74.0337,13174.0
2016-04-25 12:10:00,89.64,89.67,89.59,89.67,12599.0,74.042,74.0668,74.0007,74.0668,12599.0
2016-04-25 12:15:00,89.68,89.8,89.63,89.79,9195.0,74.075,74.1741,74.0337,74.1659,9195.0
2016-04-25 12:20:00,89.79,89.94,89.79,89.94,17812.0,74.1659,74.2898,74.1659,74.2898,17812.0
2016-04-25 12:25:00,89.95,90.11,89.95,90.11,26499.0,74.298,74.4302,74.298,74.4302,26499.0
2016-04-25 12:30:00,90.11,90.15,89.87,89.98,20874.0,74.4302,74.4632,74.232,74.3228,20874.0
2016-04-25 12:35:00,89.96,89.99,89.91,89.95,13447.0,74.3063,74.3311,74.265,74.298,13447.0
2016-04-25 12:40:00,89.95,90.12,89.95,90.09,12865.0,74.298,74.4385,74.298,74.4137,12865.0
2016-04-25 12:45:00,90.08,90.29,90.08,90.29,14418.0,74.4054,74.5789,74.4054,74.5789,14418.0
2016-04-25 12:50:00,90.29,90.4,90.24,90.35,14373.0,74.5789,74.6697,74.5376,74.6284,14373.0
2016-04-25 12:55:00,90.34,90.49,90.34,90.49,12250.0,74.6202,74.7441,74.6202,74.7441,12250.0
2016-04-25 13:00:00,90.49,90.54,90.39,90.42,23059.0,74.7441,74.7854,74.6615,74.6863,23059.0
2016-04-25 13:05:00,90.42,90.52,90.4,90.48,14042.0,74.6863,74.7689,74.6697,74.7358,14042.0
2016-04-25 13:10:00,90.48,90.72,90.48,90.72,19626.0,74.7358,74.9341,74.7358,74.9341,19626.0
2016-04-25 13:15:00,90.7,90.9,90.68,90.83,22896.0,74.9175,75.0827,74.901,75.0249,22896.0
2016-04-25 13:20:00,90.8,90.84,90.67,90.74,11051.0,75.0001,75.0332,74.8928,74.9506,11051.0
2016-04-25 13:25:00,90.75,90.9,90.75,90.86,15143.0,74.9588,75.0827,74.9588,75.0497,15143.0
2016-04-25 13:30:00,90.86,90.91,90.78,90.84,17697.0,75.0497,75.091,74.9836,75.0332,17697.0
2016-04-25 13:35:00,90.82,90.88,90.75,90.87,12001.0,75.0167,75.0662,74.9588,75.058,12001.0
2016-04-25 13:40:00,90.88,91.0,90.86,90.86,17348.0,75.0662,75.1653,75.0497,75.0497,17348.0
2016-04-25 13:45:00,90.88,90.99,90.8,90.93,13625.0,75.0662,75.1571,75.0001,75.1075,13625.0
2016-04-25 13:50:00,90.93,90.93,90.81,90.84,11851.0,75.1075,75.1075,75.0084,75.0332,11851.0
2016-04-25 13:55:00,90.84,90.85,90.78,90.79,16129.0,75.0332,75.0414,74.9836,74.9919,16129.0
2016-04-25 14:00:00,90.78,90.97,90.78,90.91,19543.0,74.9836,75.1406,74.9836,75.091,19543.0
2016-04-25 14:05:00,90.91,90.91,90.77,90.81,17160.0,75.091,75.091,74.9754,75.0084,17160.0
2016-04-25 14:10:00,90.81,90.81,90.74,90.77,13595.0,75.0084,75.0084,74.9506,74.9754,13595.0
2016-04-25 14:15:00,90.76,90.8,90.73,90.79,13483.0,74.9671,75.0001,74.9423,74.9919,13483.0
2016-04-25 14:20:00,90.79,90.88,90.76,90.88,19024.0,74.9919,75.0662,74.9671,75.0662,19024.0
2016-04-25 14:25:00,90.88,90.97,90.87,90.92,13088.0,75.0662,75.1406,75.058,75.0993,13088.0
2016-04-25 14:30:00,90.93,91.0,90.91,90.96,16318.0,75.1075,75.1653,75.091,75.1323,16318.0
2016-04-25 14:35:00,90.96,91.04,90.94,90.99,17432.0,75.1323,75.1984,75.1158,75.1571,17432.0
2016-04-25 14:40:00,90.99,91.03,90.94,90.99,17602.0,75.1571,75.1901,75.1158,75.1571,17602.0
2016-04-25 14:45:00,91.0,91.0,90.92,90.94,27017.0,75.1653,75.1653,75.0993,75.1158,27017.0
2016-04-25 14:50:00,90.93,90.94,90.83,90.84,9258.0,75.1075,75.1158,75.0249,75.0332,9258.0
2016-04-25 14:55:00,90.83,91.0,90.81,90.93,27717.0,75.0249,75.1653,75.0084,75.1075,27717.0
2016-04-25 15:00:00,90.93,90.94,90.84,90.86,25639.0,75.1075,75.1158,75.0332,75.0497,25639.0
2016-04-25 15:05:00,90.87,90.94,90.85,90.85,23101.0,75.058,75.1158,75.0414,75.0414,23101.0
2016-04-25 15:10:00,90.85,90.86,90.75,90.75,28030.0,75.0414,75.0497,74.9588,74.9588,28030.0
2016-04-25 15:15:00,90.75,90.76,90.66,90.72,33179.0,74.9588,74.9671,74.8845,74.9341,33179.0
2016-04-25 15:20:00,90.73,90.77,90.68,90.77,26972.0,74.9423,74.9754,74.901,74.9754,26972.0
2016-04-25 15:25:00,90.77,90.79,90.74,90.76,34902.0,74.9754,74.9919,74.9506,74.9671,34902.0
2016-04-25 15:30:00,90.75,90.86,90.72,90.85,37002.0,74.9588,75.0497,74.9341,75.0414,37002.0
2016-04-25 15:35:00,90.86,91.06,90.84,91.05,47993.0,75.0497,75.2149,75.0332,75.2066,47993.0
2016-04-25 15:40:00,91.06,91.14,91.03,91.09,57201.0,75.2149,75.281,75.1901,75.2397,57201.0
2016-04-25 15:45:00,91.1,91.21,91.1,91.19,61467.0,75.2479,75.3388,75.2479,75.3223,61467.0
2016-04-25 15:50:00,91.19,91.19,91.09,91.18,69007.0,75.3223,75.3223,75.2397,75.314,69007.0
2016-04-25 15:55:00,91.18,91.37,91.18,91.37,133953.0,75.314,75.471,75.314,75.471,133953.0
2016-04-26 09:30:00,91.16,91.61,90.91,91.57,38853.0,75.2975,75.6692,75.091,75.6361,38853.0
2016-04-26 09:35:00,91.52,91.87,91.46,91.63,26649.0,75.5949,75.8839,75.5453,75.6857,26649.0
2016-04-26 09:40:00,91.61,91.76,91.55,91.69,47913.0,75.6692,75.7931,75.6196,75.7353,47913.0
2016-04-26 09:45:00,91.68,91.98,91.61,91.89,27985.0,75.727,75.9748,75.6692,75.9005,27985.0
2016-04-26 09:50:00,91.89,92.22,91.84,92.02,43190.0,75.9005,76.173,75.8592,76.0078,43190.0
2016-04-26 09:55:00,92.02,92.74,91.91,92.7,54271.0,76.0078,76.6026,75.917,76.5695,54271.0
2016-04-26 10:00:00,92.67,92.85,92.56,92.57,34441.0,76.5447,76.6934,76.4539,76.4621,34441.0
2016-04-26 10:05:00,92.56,92.85,92.53,92.85,24374.0,76.4539,76.6934,76.4291,76.6934,24374.0
2016-04-26 10:10:00,92.82,92.91,92.56,92.63,30280.0,76.6686,76.743,76.4539,76.5117,30280.0
2016-04-26 10:15:00,92.63,92.87,92.6,92.85,15832.0,76.5117,76.7099,76.4869,76.6934,15832.0
2016-04-26 10:20:00,92.8,92.83,92.57,92.6,29128.0,76.6521,76.6769,76.4621,76.4869,29128.0
2016-04-26 10:25:00,92.58,92.8,92.51,92.8,36911.0,76.4704,76.6521,76.4126,76.6521,36911.0
2016-04-26 10:30:00,92.81,92.94,92.75,92.94,23363.0,76.6604,76.7678,76.6108,76.7678,23363.0
2016-04-26 10:35:00,92.98,93.15,92.98,93.14,46448.0,76.8008,76.9412,76.8008,76.933,46448.0
2016-04-26 10:40:00,93.13,93.51,93.13,93.19,51103.0,76.9247,77.2386,76.9247,76.9743,51103.0
2016-04-26 10:45:00,93.18,93.35,93.07,93.27,21007.0,76.966,77.1064,76.8751,77.0403,21007.0
2016-04-26 10:50:00,93.26,93.35,93.17,93.24,43734.0,77.0321,77.1064,76.9577,77.0156,43734.0
2016-04-26 10:55:00,93.25,93.4,93.19,93.21,58144.0,77.0238,77.1477,76.9743,76.9908,58144.0
2016-04-26 11:00:00,93.21,93.31,93.11,93.27,31208.0,76.9908,77.0734,76.9082,77.0403,31208.0
2016-04-26 11:05:00,93.28,93.35,93.2,93.31,21247.0,77.0486,77.1064,76.9825,77.0734,21247.0
2016-04-26 11:10:00,93.33,93.35,93.21,93.25,29107.0,77.0899,77.1064,76.9908,77.0238,29107.0
2016-04-26 11:15:00,93.25,93.28,93.24,93.28,43803.0,77.0238,77.0486,77.0156,77.0486,43803.0
2016-04-26 11:20:00,93.28,93.36,93.25,93.36,59693.0,77.0486,77.1147,77.0238,77.1147,59693.0
2016-04-26 11:25:00,93.37,93.71,93.32,93.55,23846.0,77.1229,77.4038,77.0816,77.2716,23846.0
2016-04-26 11:30:00,93.55,93.56,93.43,93.54,20084.0,77.2716,77.2799,77.1725,77.2634,20084.0
2016-04-26 11:35:00,93.55,93.56,93.46,93.53,17779.0,77.2716,77.2799,77.1973,77.2551,17779.0
2016-04-26 11:40:00,93.52,93.65,93.46,93.48,21390.0,77.2468,77.3542,77.1973,77.2138,21390.0
2016-04-26 11:45:00,93.48,93.64,93.42,93.54,30146.0,77.2138,77.346,77.1642,77.2634,30146.0
2016-04-26 11:50:00,93.57,93.77,93.57,93.64,16583.0,77.2881,77.4533,77.2881,77.346,16583.0
2016-04-26 11:55:00,93.67,93.69,93.55,93.55,10648.0,77.3707,77.3873,77.2716,77.2716,10648.0
2016-04-26 12:00:00,93.55,93.66,93.5,93.5,15061.0,77.2716,77.3625,77.2303,77.2303,15061.0
2016-04-26 12:05:00,93.51,93.73,93.51,93.58,21332.0,77.2386,77.4203,77.2386,77.2964,21332.0
2016-04-26 12:10:00,93.56,93.81,93.56,93.8,63112.0,77.2799,77.4864,77.2799,77.4781,63112.0
2016-04-26 12:15:00,93.81,93.87,93.73,93.85,21358.0,77.4864,77.5359,77.4203,77.5194,21358.0
2016-04-26 12:20:00,93.87,93.88,93.72,93.78,13190.0,77.5359,77.5442,77.412,77.4616,13190.0
2016-04-26 12:25:00,93.8,93.85,93.7,93.77,16861.0,77.4781,77.5194,77.3955,77.4533,16861.0
2016-04-26 12:30:00,93.77,93.86,93.73,93.73,19564.0,77.4533,77.5277,77.4203,77.4203,19564.0
2016-04-26 12:35:00,93.75,93.77,93.71,93.71,21848.0,77.4368,77.4533,77.4038,77.4038,21848.0
2016-04-26 12:40:00,93.7,93.91,93.7,93.87,24348.0,77.3955,77.569,77.3955,77.5359,24348.0
2016-04-26 12:45:00,93.9,93.9,93.76,93.78,21956.0,77.5607,77.5607,77.4451,77.4616,21956.0
2016-04-26 12:50:00,93.77,93.77,93.5,93.5,62102.0,77.4533,77.4533,77.2303,77.2303,62102.0
2016-04-26 12:55:00,93.5,93.57,93.41,93.54,28652.0,77.2303,77.2881,77.156,77.2634,28652.0
2016-04-26 13:00:00,93.53,93.59,93.44,93.44,14788.0,77.2551,77.3047,77.1808,77.1808,14788.0
2016-04-26 13:05:00,93.46,93.59,93.3,93.3,20381.0,77.1973,77.3047,77.0651,77.0651,20381.0
2016-04-26 13:10:00,93.29,93.34,93.18,93.19,16494.0,77.0569,77.0982,76.966,76.9743,16494.0
2016-04-26 13:15:00,93.19,93.25,93.11,93.12,37716.0,76.9743,77.0238,76.9082,76.9164,37716.0
2016-04-26 13:20:00,93.13,93.19,93.03,93.17,19315.0,76.9247,76.9743,76.8421,76.9577,19315.0
2016-04-26 13:25:00,93.16,93.34,93.14,93.33,28345.0,76.9495,77.0982,76.933,77.0899,28345.0
2016-04-26 13:30:00,93.3,93.34,93.03,93.04,15881.0,77.0651,77.0982,76.8421,76.8504,15881.0
2016-04-26 13:35:00,93.04,93.12,93.02,93.04,16567.0,76.8504,76.9164,76.8338,76.8504,16567.0
2016-04-26 13:40:00,93.04,93.05,92.91,93.02,14561.0,76.8504,76.8586,76.743,76.8338,14561.0
2016-04-26 13:45:00,92.99,93.03,92.91,92.91,10309.0,76.8091,76.8421,76.743,76.743,10309.0
2016-04-26 13:50:00,92.93,93.04,92.91,92.99,7164.0,76.7595,76.8504,76.743,76.8091,7164.0
2016-04-26 13:55:00,92.99,93.04,92.97,93.02,21600.0,76.8091,76.8504,76.7925,76.8338,21600.0
2016-04-26 14:00:00,93.05,93.06,92.99,93.01,18985.0,76.8586,76.8669,76.8091,76.8256,18985.0
2016-04-26 14:05:00,93.0,93.05,92.96,93.05,15878.0,76.8173,76.8586,76.7843,76.8586,15878.0
2016-04-26 14:10:00,93.04,93.09,92.97,93.02,14403.0,76.8504,76.8917,76.7925,76.8338,14403.0
2016-04-26 14:15:00,93.02,93.06,92.97,93.05,19175.0,76.8338,76.8669,76.7925,76.8586,19175.0
2016-04-26 14:20:00,93.06,93.14,93.02,93.11,25537.0,76.8669,76.933,76.8338,76.9082,25537.0
2016-04-26 14:25:00,93.08,93.22,93.08,93.11,12998.0,76.8834,76.999,76.8834,76.9082,12998.0
2016-04-26 14:30:00,93.11,93.16,93.05,93.15,11924.0,76.9082,76.9495,76.8586,76.9412,11924.0
2016-04-26 14:35:00,93.17,93.22,93.09,93.12,16579.0,76.9577,76.999,76.8917,76.9164,16579.0
2016-04-26 14:40:00,93.1,93.2,93.09,93.17,17947.0,76.8999,76.9825,76.8917,76.9577,17947.0
2016-04-26 14:45:00,93.16,93.26,93.14,93.23,17118.0,76.9495,77.0321,76.933,77.0073,17118.0
2016-04-26 14:50:00,93.23,93.3,93.17,93.2,22767.0,77.0073,77.0651,76.9577,76.9825,22767.0
2016-04-26 14:55:00,93.2,93.27,93.19,93.2,14209.0,76.9825,77.0403,76.9743,76.9825,14209.0
2016-04-26 15:00:00,93.18,93.21,93.11,93.13,27577.0,76.966,76.9908,76.9082,76.9247,27577.0
2016-04-26 15:05:00,93.1,93.13,92.94,93.01,25789.0,76.8999,76.9247,76.7678,76.8256,25789.0
2016-04-26 15:10:00,92.97,93.01,92.95,92.99,13661.0,76.7925,76.8256,76.776,76.8091,13661.0
2016-04-26 15:15:00,92.98,93.0,92.97,92.98,17786.0,76.8008,76.8173,76.7925,76.8008,17786.0
2016-04-26 15:20:00,92.98,93.03,92.96,92.99,26019.0,76.8008,76.8421,76.7843,76.8091,26019.0
2016-04-26 15:25:00,92.98,93.0,92.95,92.97,23863.0,76.8008,76.8173,76.776,76.7925,23863.0
2016-04-26 15:30:00,92.97,93.03,92.95,92.96,35190.0,76.7925,76.8421,76.776,76.7843,35190.0
2016-04-26 15:35:00,92.96,93.04,92.92,92.92,46457.0,76.7843,76.8504,76.7512,76.7512,46457.0
2016-04-26 15:40:00,92.92,93.0,92.89,93.0,28448.0,76.7512,76.8173,76.7265,76.8173,28448.0
2016-04-26 15:45:00,92.99,93.0,92.94,92.98,33148.0,76.8091,76.8173,76.7678,76.8008,33148.0
2016-04-26 15:50:00,92.99,93.06,92.97,93.0,67397.0,76.8091,76.8669,76.7925,76.8173,67397.0
2016-04-26 15:55:00,92.99,93.12,92.98,93.07,93263.0,76.8091,76.9164,76.8008,76.8751,93263.0
2016-04-27 09:30:00,92.99,93.6,92.89,93.6,27076.0,76.8091,77.3129,76.7265,77.3129,27076.0
2016-04-27 09:35:00,93.6,94.1,93.51,94.05,66170.0,77.3129,77.7259,77.2386,77.6846,66170.0
2016-04-27 09:40:00,94.05,94.08,93.06,93.36,84449.0,77.6846,77.7094,76.8669,77.1147,84449.0
2016-04-27 09:45:00,93.2,93.35,93.01,93.16,27228.0,76.9825,77.1064,76.8256,76.9495,27228.0
2016-04-27 09:50:00,93.19,93.36,93.03,93.36,13203.0,76.9743,77.1147,76.8421,77.1147,13203.0
2016-04-27 09:55:00,93.46,93.69,93.44,93.67,9809.0,77.1973,77.3873,77.1808,77.3707,9809.0
2016-04-27 10:00:00,93.68,93.78,93.5,93.5,17025.0,77.379,77.4616,77.2303,77.2303,17025.0
2016-04-27 10:05:00,93.53,93.55,93.24,93.44,14598.0,77.2551,77.2716,77.0156,77.1808,14598.0
2016-04-27 10:10:00,93.45,93.51,93.39,93.42,14361.0,77.189,77.2386,77.1395,77.1642,14361.0
2016-04-27 10:15:00,93.39,93.42,93.09,93.09,11620.0,77.1395,77.1642,76.8917,76.8917,11620.0
2016-04-27 10:20:00,93.04,93.06,92.87,93.04,28306.0,76.8504,76.8669,76.7099,76.8504,28306.0
2016-04-27 10:25:00,93.02,93.15,92.84,92.9,41507.0,76.8338,76.9412,76.6852,76.7347,41507.0
2016-04-27 10:30:00,92.89,92.97,92.68,92.83,15192.0,76.7265,76.7925,76.553,76.6769,15192.0
2016-04-27 10:35:00,92.79,92.87,92.52,92.61,9754.0,76.6439,76.7099,76.4208,76.4952,9754.0
2016-04-27 10:40:00,92.62,92.63,92.49,92.5,8547.0,76.5034,76.5117,76.3961,76.4043,8547.0
2016-04-27 10:45:00,92.49,92.55,92.26,92.49,14223.0,76.3961,76.4456,76.2061,76.3961,14223.0
2016-04-27 10:50:00,92.49,92.49,92.28,92.37,11265.0,76.3961,76.3961,76.2226,76.2969,11265.0
2016-04-27 10:55:00,92.37,92.4,92.27,92.29,11046.0,76.2969,76.3217,76.2143,76.2309,11046.0
2016-04-27 11:00:00,92.33,92.4,92.2,92.39,27965.0,76.2639,76.3217,76.1565,76.3135,27965.0
2016-04-27 11:05:00,92.4,92.43,92.34,92.35,13701.0,76.3217,76.3465,76.2722,76.2804,13701.0
2016-04-27 11:10:00,92.33,92.59,92.33,92.51,7185.0,76.2639,76.4787,76.2639,76.4126,7185.0
2016-04-27 11:15:00,92.55,92.62,92.43,92.56,9622.0,76.4456,76.5034,76.3465,76.4539,9622.0
2016-04-27 11:20:00,92.57,92.68,92.51,92.66,11991.0,76.4621,76.553,76.4126,76.5365,11991.0
2016-04-27 11:25:00,92.7,92.88,92.66,92.88,5824.0,76.5695,76.7182,76.5365,76.7182,5824.0
2016-04-27 11:30:00,92.91,92.96,92.83,92.92,9268.0,76.743,76.7843,76.6769,76.7512,9268.0
2016-04-27 11:35:00,92.94,92.97,92.83,92.95,7000.0,76.7678,76.7925,76.6769,76.776,7000.0
2016-04-27 11:40:00,92.97,93.01,92.84,92.97,11668.0,76.7925,76.8256,76.6852,76.7925,11668.0
2016-04-27 11:45:00,92.97,93.0,92.88,93.0,7126.0,76.7925,76.8173,76.7182,76.8173,7126.0
2016-04-27 11:50:00,93.0,93.07,92.95,93.07,11128.0,76.8173,76.8751,76.776,76.8751,11128.0
2016-04-27 11:55:00,93.06,93.2,93.06,93.18,8220.0,76.8669,76.9825,76.8669,76.966,8220.0
2016-04-27 12:00:00,93.22,93.24,92.99,92.99,8980.0,76.999,77.0156,76.8091,76.8091,8980.0
2016-04-27 12:05:00,92.97,93.1,92.94,93.09,6706.0,76.7925,76.8999,76.7678,76.8917,6706.0
2016-04-27 12:10:00,93.09,93.09,92.82,93.0,22951.0,76.8917,76.8917,76.6686,76.8173,22951.0
2016-04-27 12:15:00,93.02,93.19,92.97,93.12,14416.0,76.8338,76.9743,76.7925,76.9164,14416.0
2016-04-27 12:20:00,93.12,93.17,93.07,93.14,10412.0,76.9164,76.9577,76.8751,76.933,10412.0
2016-04-27 12:25:00,93.15,93.19,93.11,93.13,12414.0,76.9412,76.9743,76.9082,76.9247,12414.0
2016-04-27 12:30:00,93.13,93.31,93.12,93.3,21070.0,76.9247,77.0734,76.9164,77.0651,21070.0
2016-04-27 12:35:00,93.3,93.3,93.04,93.04,11414.0,77.0651,77.0651,76.8504,76.8504,11414.0
2016-04-27 12:40:00,93.02,93.04,92.94,93.0,8705.0,76.8338,76.8504,76.7678,76.8173,8705.0
2016-04-27 12:45:00,92.98,93.04,92.91,92.98,10200.0,76.8008,76.8504,76.743,76.8008,10200.0
2016-04-27 12:50:00,92.97,93.0,92.93,93.0,18563.0,76.7925,76.8173,76.7595,76.8173,18563.0
2016-04-27 12:55:00,93.0,93.07,92.93,93.02,8131.0,76.8173,76.8751,76.7595,76.8338,8131.0
2016-04-27 13:00:00,93.05,93.08,92.95,93.0,8700.0,76.8586,76.8834,76.776,76.8173,8700.0
2016-04-27 13:05:00,93.02,93.17,93.02,93.08,7103.0,76.8338,76.9577,76.8338,76.8834,7103.0
2016-04-27 13:10:00,93.1,93.12,93.03,93.06,9654.0,76.8999,76.9164,76.8421,76.8669,9654.0
2016-04-27 13:15:00,93.07,93.11,93.04,93.04,10639.0,76.8751,76.9082,76.8504,76.8504,10639.0
2016-04-27 13:20:00,93.06,93.06,92.95,93.01,8800.0,76.8669,76.8669,76.776,76.8256,8800.0
2016-04-27 13:25:00,93.0,93.04,92.96,93.01,7668.0,76.8173,76.8504,76.7843,76.8256,7668.0
2016-04-27 13:30:00,93.02,93.07,92.99,93.05,13693.0,76.8338,76.8751,76.8091,76.8586,13693.0
2016-04-27 13:35:00,93.03,93.07,92.98,92.98,11355.0,76.8421,76.8751,76.8008,76.8008,11355.0
2016-04-27 13:40:00,93.0,93.06,93.0,93.03,8414.0,76.8173,76.8669,76.8173,76.8421,8414.0
2016-04-27 13:45:00,93.04,93.15,93.04,93.12,6239.0,76.8504,76.9412,76.8504,76.9164,6239.0
2016-04-27 13:50:00,93.1,93.12,93.02,93.11,19762.0,76.8999,76.9164,76.8338,76.9082,19762.0
2016-04-27 13:55:00,93.1,93.11,92.88,92.88,11241.0,76.8999,76.9082,76.7182,76.7182,11241.0
2016-04-27 14:00:00,92.84,92.94,92.66,92.93,8443.0,76.6852,76.7678,76.5365,76.7595,8443.0
2016-04-27 14:05:00,92.93,93.27,92.92,93.26,26891.0,76.7595,77.0403,76.7512,77.0321,26891.0
2016-04-27 14:10:00,93.31,93.31,93.12,93.18,27819.0,77.0734,77.0734,76.9164,76.966,27819.0
2016-04-27 14:15:00,93.17,93.33,93.16,93.24,24214.0,76.9577,77.0899,76.9495,77.0156,24214.0
2016-04-27 14:20:00,93.25,93.39,93.21,93.35,15055.0,77.0238,77.1395,76.9908,77.1064,15055.0
2016-04-27 14:25:00,93.35,93.38,93.11,93.12,11024.0,77.1064,77.1312,76.9082,76.9164,11024.0
2016-04-27 14:30:00,93.09,93.15,93.05,93.08,12936.0,76.8917,76.9412,76.8586,76.8834,12936.0
2016-04-27 14:35:00,93.07,93.14,93.07,93.13,13728.0,76.8751,76.933,76.8751,76.9247,13728.0
2016-04-27 14:40:00,93.13,93.13,93.07,93.1,17004.0,76.9247,76.9247,76.8751,76.8999,17004.0
2016-04-27 14:45:00,93.09,93.13,92.96,92.99,16803.0,76.8917,76.9247,76.7843,76.8091,16803.0
2016-04-27 14:50:00,92.99,93.08,92.97,93.05,25163.0,76.8091,76.8834,76.7925,76.8586,25163.0
2016-04-27 14:55:00,93.04,93.04,92.98,93.02,16316.0,76.8504,76.8504,76.8008,76.8338,16316.0
2016-04-27 15:00:00,93.01,93.17,92.99,93.1,21763.0,76.8256,76.9577,76.8091,76.8999,21763.0
2016-04-27 15:05:00,93.08,93.11,92.99,93.03,12744.0,76.8834,76.9082,76.8091,76.8421,12744.0
2016-04-27 15:10:00,93.04,93.15,92.98,93.08,23922.0,76.8504,76.9412,76.8008,76.8834,23922.0
2016-04-27 15:15:00,93.1,93.13,92.97,93.0,47912.0,76.8999,76.9247,76.7925,76.8173,47912.0
2016-04-27 15:20:00,93.01,93.02,92.98,93.02,19973.0,76.8256,76.8338,76.8008,76.8338,19973.0
2016-04-27 15:25:00,93.02,93.27,93.01,93.26,30337.0,76.8338,77.0403,76.8256,77.0321,30337.0
2016-04-27 15:30:00,93.28,93.37,93.26,93.3,25084.0,77.0486,77.1229,77.0321,77.0651,25084.0
2016-04-27 15:35:00,93.3,93.36,93.27,93.35,23218.0,77.0651,77.1147,77.0403,77.1064,23218.0
2016-04-27 15:40:00,93.35,93.44,93.34,93.41,39871.0,77.1064,77.1808,77.0982,77.156,39871.0
2016-04-27 15:45:00,93.4,93.41,93.31,93.32,38157.0,77.1477,77.156,77.0734,77.0816,38157.0
2016-04-27 15:50:00,93.31,93.32,93.21,93.28,38998.0,77.0734,77.0816,76.9908,77.0486,38998.0
2016-04-27 15:55:00,93.27,93.28,93.24,93.24,68465.0,77.0403,77.0486,77.0156,77.0156,68465.0
2016-04-28 09:30:00,92.78,92.79,92.33,92.4,14855.0,76.6356,76.6439,76.2639,76.3217,14855.0
2016-04-28 09:35:00,92.39,93.0,92.35,92.91,15222.0,76.3135,76.8173,76.2804,76.743,15222.0
2016-04-28 09:40:00,92.87,93.25,92.84,93.08,6300.0,76.7099,77.0238,76.6852,76.8834,6300.0
2016-04-28 09:45:00,93.09,93.2,92.99,93.03,3511.0,76.8917,76.9825,76.8091,76.8421,3511.0
2016-04-28 09:50:00,93.04,93.23,92.88,92.98,7156.0,76.8504,77.0073,76.7182,76.8008,7156.0
2016-04-28 09:55:00,92.88,92.93,92.47,92.72,34860.0,76.7182,76.7595,76.3795,76.586,34860.0
2016-04-28 10:00:00,92.64,92.97,92.61,92.92,10705.0,76.52,76.7925,76.4952,76.7512,10705.0
2016-04-28 10:05:00,92.94,93.01,92.91,92.97,12780.0,76.7678,76.8256,76.743,76.7925,12780.0
2016-04-28 10:10:00,92.94,93.06,92.85,93.02,10616.0,76.7678,76.8669,76.6934,76.8338,10616.0
2016-04-28 10:15:00,93.03,93.04,92.83,92.87,6582.0,76.8421,76.8504,76.6769,76.7099,6582.0
2016-04-28 10:20:00,92.88,93.0,92.84,92.97,5716.0,76.7182,76.8173,76.6852,76.7925,5716.0
2016-04-28 10:25:00,92.98,93.17,92.91,93.13,4602.0,76.8008,76.9577,76.743,76.9247,4602.0
2016-04-28 10:30:00,93.21,93.23,93.03,93.08,4609.0,76.9908,77.0073,76.8421,76.8834,4609.0
2016-04-28 10:35:00,93.08,93.2,93.05,93.18,7890.0,76.8834,76.9825,76.8586,76.966,7890.0
2016-04-28 10:40:00,93.19,93.4,93.12,93.37,19966.0,76.9743,77.1477,76.9164,77.1229,19966.0
2016-04-28 10:45:00,93.36,93.54,93.35,93.52,8611.0,77.1147,77.2634,77.1064,77.2468,8611.0
2016-04-28 10:50:00,93.48,93.72,93.46,93.55,14184.0,77.2138,77.412,77.1973,77.2716,14184.0
2016-04-28 10:55:00,93.59,93.71,93.55,93.55,15993.0,77.3047,77.4038,77.2716,77.2716,15993.0
2016-04-28 11:00:00,93.6,93.61,93.45,93.55,9730.0,77.3129,77.3212,77.189,77.2716,9730.0
2016-04-28 11:05:00,93.55,93.55,93.34,93.38,6078.0,77.2716,77.2716,77.0982,77.1312,6078.0
2016-04-28 11:10:00,93.38,93.4,93.31,93.35,14420.0,77.1312,77.1477,77.0734,77.1064,14420.0
2016-04-28 11:15:00,93.33,93.37,93.2,93.32,8146.0,77.0899,77.1229,76.9825,77.0816,8146.0
2016-04-28 11:20:00,93.31,93.46,93.31,93.36,7971.0,77.0734,77.1973,77.0734,77.1147,7971.0
2016-04-28 11:25:00,93.36,93.47,93.34,93.41,7078.0,77.1147,77.2055,77.0982,77.156,7078.0
2016-04-28 11:30:00,93.4,93.48,93.3,93.31,6086.0,77.1477,77.2138,77.0651,77.0734,6086.0
2016-04-28 11:35:00,93.33,93.34,93.25,93.28,7637.0,77.0899,77.0982,77.0238,77.0486,7637.0
2016-04-28 11:40:00,93.27,93.27,93.19,93.24,5400.0,77.0403,77.0403,76.9743,77.0156,5400.0
2016-04-28 11:45:00,93.21,93.27,93.18,93.24,6009.0,76.9908,77.0403,76.966,77.0156,6009.0
2016-04-28 11:50:00,93.24,93.24,93.18,93.2,9810.0,77.0156,77.0156,76.966,76.9825,9810.0
2016-04-28 11:55:00,93.2,93.26,93.19,93.19,5752.0,76.9825,77.0321,76.9743,76.9743,5752.0
2016-04-28 12:00:00,93.19,93.27,93.17,93.2,3221.0,76.9743,77.0403,76.9577,76.9825,3221.0
2016-04-28 12:05:00,93.2,93.22,93.17,93.17,4450.0,76.9825,76.999,76.9577,76.9577,4450.0
2016-04-28 12:10:00,93.21,93.23,93.09,93.12,4391.0,76.9908,77.0073,76.8917,76.9164,4391.0
2016-04-28 12:15:00,93.1,93.1,92.97,92.99,8342.0,76.8999,76.8999,76.7925,76.8091,8342.0
2016-04-28 12:20:00,92.98,93.06,92.97,93.01,5727.0,76.8008,76.8669,76.7925,76.8256,5727.0
2016-04-28 12:25:00,93.0,93.1,93.0,93.07,5310.0,76.8173,76.8999,76.8173,76.8751,5310.0
2016-04-28 12:30:00,93.05,93.08,93.0,93.08,4212.0,76.8586,76.8834,76.8173,76.8834,4212.0
2016-04-28 12:35:00,93.08,93.08,92.97,93.05,8042.0,76.8834,76.8834,76.7925,76.8586,8042.0
2016-04-28 12:40:00,93.04,93.06,92.99,93.05,6240.0,76.8504,76.8669,76.8091,76.8586,6240.0
2016-04-28 12:45:00,93.06,93.17,93.06,93.13,9346.0,76.8669,76.9577,76.8669,76.9247,9346.0
2016-04-28 12:50:00,93.14,93.27,93.13,93.25,3061.0,76.933,77.0403,76.9247,77.0238,3061.0
2016-04-28 12:55:00,93.28,93.33,93.23,93.33,3645.0,77.0486,77.0899,77.0073,77.0899,3645.0
2016-04-28 13:00:00,93.32,93.39,93.27,93.27,8179.0,77.0816,77.1395,77.0403,77.0403,8179.0
2016-04-28 13:05:00,93.27,93.41,93.25,93.41,9868.0,77.0403,77.156,77.0238,77.156,9868.0
2016-04-28 13:10:00,93.39,93.49,93.35,93.35,8571.0,77.1395,77.2221,77.1064,77.1064,8571.0
2016-04-28 13:15:00,93.33,93.36,93.22,93.23,4110.0,77.0899,77.1147,76.999,77.0073,4110.0
2016-04-28 13:20:00,93.23,93.25,93.09,93.12,5414.0,77.0073,77.0238,76.8917,76.9164,5414.0
2016-04-28 13:25:00,93.1,93.21,93.08,93.17,5946.0,76.8999,76.9908,76.8834,76.9577,5946.0
2016-04-28 13:30:00,93.17,93.21,93.14,93.18,2736.0,76.9577,76.9908,76.933,76.966,2736.0
2016-04-28 13:35:00,93.17,93.22,93.15,93.22,4335.0,76.9577,76.999,76.9412,76.999,4335.0
2016-04-28 13:40:00,93.22,93.22,93.18,93.21,6091.0,76.999,76.999,76.966,76.9908,6091.0
2016-04-28 13:45:00,93.22,93.29,93.18,93.25,6646.0,76.999,77.0569,76.966,77.0238,6646.0
2016-04-28 13:50:00,93.26,93.27,93.21,93.27,4100.0,77.0321,77.0403,76.9908,77.0403,4100.0
2016-04-28 13:55:00,93.27,93.29,93.23,93.26,2792.0,77.0403,77.0569,77.0073,77.0321,2792.0
2016-04-28 14:00:00,93.26,93.28,93.19,93.19,5801.0,77.0321,77.0486,76.9743,76.9743,5801.0
2016-04-28 14:05:00,93.19,93.24,93.16,93.21,2601.0,76.9743,77.0156,76.9495,76.9908,2601.0
2016-04-28 14:10:00,93.19,93.19,93.03,93.09,8348.0,76.9743,76.9743,76.8421,76.8917,8348.0
2016-04-28 14:15:00,93.1,93.1,93.0,93.03,3368.0,76.8999,76.8999,76.8173,76.8421,3368.0
2016-04-28 14:20:00,93.01,93.05,92.97,93.03,5096.0,76.8256,76.8586,76.7925,76.8421,5096.0
2016-04-28 14:25:00,93.01,93.06,92.99,93.02,6436.0,76.8256,76.8669,76.8091,76.8338,6436.0
2016-04-28 14:30:00,93.03,93.03,92.96,92.99,6620.0,76.8421,76.8421,76.7843,76.8091,6620.0
2016-04-28 14:35:00,92.99,93.01,92.93,92.97,7185.0,76.8091,76.8256,76.7595,76.7925,7185.0
2016-04-28 14:40:00,92.94,92.97,92.89,92.9,9194.0,76.7678,76.7925,76.7265,76.7347,9194.0
2016-04-28 14:45:00,92.87,92.9,92.86,92.87,3725.0,76.7099,76.7347,76.7017,76.7099,3725.0
2016-04-28 14:50:00,92.9,92.92,92.79,92.79,4559.0,76.7347,76.7512,76.6439,76.6439,4559.0
2016-04-28 14:55:00,92.75,92.78,92.69,92.69,2996.0,76.6108,76.6356,76.5613,76.5613,2996.0
2016-04-28 15:00:00,92.69,92.78,92.69,92.73,7376.0,76.5613,76.6356,76.5613,76.5943,7376.0
2016-04-28 15:05:00,92.73,92.74,92.55,92.57,4745.0,76.5943,76.6026,76.4456,76.4621,4745.0
2016-04-28 15:10:00,92.54,92.54,92.27,92.27,7265.0,76.4374,76.4374,76.2143,76.2143,7265.0
2016-04-28 15:15:00,92.26,92.31,92.11,92.22,14987.0,76.2061,76.2474,76.0822,76.173,14987.0
2016-04-28 15:20:00,92.24,92.25,92.0,92.02,7626.0,76.1896,76.1978,75.9913,76.0078,7626.0
2016-04-28 15:25:00,91.98,92.0,91.75,91.8,19183.0,75.9748,75.9913,75.7848,75.8261,19183.0
2016-04-28 15:30:00,91.8,91.96,91.8,91.84,24964.0,75.8261,75.9583,75.8261,75.8592,24964.0
2016-04-28 15:35:00,91.86,92.0,91.82,91.86,37706.0,75.8757,75.9913,75.8426,75.8757,37706.0
2016-04-28 15:40:00,91.88,91.93,91.79,91.88,22086.0,75.8922,75.9335,75.8179,75.8922,22086.0
2016-04-28 15:45:00,91.88,91.97,91.81,91.82,42371.0,75.8922,75.9665,75.8344,75.8426,42371.0
2016-04-28 15:50:00,91.79,91.82,91.76,91.78,50631.0,75.8179,75.8426,75.7931,75.8096,50631.0
2016-04-28 15:55:00,91.78,92.04,91.76,91.98,67295.0,75.8096,76.0244,75.7931,75.9748,67295.0
2016-04-29 09:30:00,91.57,91.96,91.57,91.86,18305.0,75.6361,75.9583,75.6361,75.8757,18305.0
2016-04-29 09:35:00,91.86,91.97,91.63,91.63,12909.0,75.8757,75.9665,75.6857,75.6857,12909.0
2016-04-29 09:40:00,91.6,91.74,91.6,91.66,16302.0,75.6609,75.7766,75.6609,75.7105,16302.0
2016-04-29 09:45:00,91.64,91.77,91.55,91.68,11766.0,75.694,75.8013,75.6196,75.727,11766.0
2016-04-29 09:50:00,91.68,91.74,91.21,91.21,20372.0,75.727,75.7766,75.3388,75.3388,20372.0
2016-04-29 09:55:00,91.15,91.4,91.04,91.08,7672.0,75.2892,75.4957,75.1984,75.2314,7672.0
2016-04-29 10:00:00,91.08,91.13,90.73,90.85,49811.0,75.2314,75.2727,74.9423,75.0414,49811.0
2016-04-29 10:05:00,90.84,90.96,90.79,90.79,28304.0,75.0332,75.1323,74.9919,74.9919,28304.0
2016-04-29 10:10:00,90.8,91.29,90.8,91.19,19521.0,75.0001,75.4049,75.0001,75.3223,19521.0
2016-04-29 10:15:00,91.19,91.22,90.87,90.93,41669.0,75.3223,75.3471,75.058,75.1075,41669.0
2016-04-29 10:20:00,90.94,91.06,90.85,90.89,14432.0,75.1158,75.2149,75.0414,75.0745,14432.0
2016-04-29 10:25:00,90.86,90.86,90.67,90.75,12533.0,75.0497,75.0497,74.8928,74.9588,12533.0
2016-04-29 10:30:00,90.76,91.11,90.74,91.11,19992.0,74.9671,75.2562,74.9506,75.2562,19992.0
2016-04-29 10:35:00,91.2,91.2,90.89,90.93,32177.0,75.3305,75.3305,75.0745,75.1075,32177.0
2016-04-29 10:40:00,90.98,90.98,90.77,90.81,14035.0,75.1488,75.1488,74.9754,75.0084,14035.0
2016-04-29 10:45:00,90.82,90.82,90.52,90.59,24357.0,75.0167,75.0167,74.7689,74.8267,24357.0
2016-04-29 10:50:00,90.61,90.63,90.25,90.31,21765.0,74.8432,74.8597,74.5458,74.5954,21765.0
2016-04-29 10:55:00,90.29,90.37,90.18,90.31,24520.0,74.5789,74.645,74.488,74.5954,24520.0
2016-04-29 11:00:00,90.28,90.5,90.16,90.47,39110.0,74.5706,74.7523,74.4715,74.7276,39110.0
2016-04-29 11:05:00,90.45,90.69,90.45,90.69,25174.0,74.711,74.9093,74.711,74.9093,25174.0
2016-04-29 11:10:00,90.65,90.65,90.28,90.28,20794.0,74.8762,74.8762,74.5706,74.5706,20794.0
2016-04-29 11:15:00,90.31,90.33,90.19,90.2,7183.0,74.5954,74.6119,74.4963,74.5045,7183.0
2016-04-29 11:20:00,90.17,90.25,90.07,90.15,13030.0,74.4798,74.5458,74.3972,74.4632,13030.0
2016-04-29 11:25:00,90.15,90.28,90.03,90.04,10885.0,74.4632,74.5706,74.3641,74.3724,10885.0
2016-04-29 11:30:00,90.05,90.12,89.96,89.96,24266.0,74.3806,74.4385,74.3063,74.3063,24266.0
2016-04-29 11:35:00,89.98,90.02,89.71,89.77,108935.0,74.3228,74.3559,74.0998,74.1494,108935.0
2016-04-29 11:40:00,89.76,89.82,89.63,89.72,64234.0,74.1411,74.1907,74.0337,74.1081,64234.0
2016-04-29 11:45:00,89.72,89.84,89.71,89.8,28969.0,74.1081,74.2072,74.0998,74.1741,28969.0
2016-04-29 11:50:00,89.83,90.4,89.76,90.38,50883.0,74.1989,74.6697,74.1411,74.6532,50883.0
2016-04-29 11:55:00,90.38,90.39,90.1,90.1,24241.0,74.6532,74.6615,74.4219,74.4219,24241.0
2016-04-29 12:00:00,90.11,90.15,89.81,89.84,12741.0,74.4302,74.4632,74.1824,74.2072,12741.0
2016-04-29 12:05:00,89.86,89.88,89.73,89.87,13844.0,74.2237,74.2402,74.1163,74.232,13844.0
2016-04-29 12:10:00,89.88,89.92,89.73,89.75,22156.0,74.2402,74.2733,74.1163,74.1328,22156.0
2016-04-29 12:15:00,89.76,89.91,89.76,89.78,14151.0,74.1411,74.265,74.1411,74.1576,14151.0
2016-04-29 12:20:00,89.77,90.1,89.77,90.0,13408.0,74.1494,74.4219,74.1494,74.3393,13408.0
2016-04-29 12:25:00,89.97,90.09,89.91,89.95,12912.0,74.3146,74.4137,74.265,74.298,12912.0
2016-04-29 12:30:00,89.9,90.06,89.77,90.05,15454.0,74.2567,74.3889,74.1494,74.3806,15454.0
2016-04-29 12:35:00,90.04,90.21,90.04,90.21,12484.0,74.3724,74.5128,74.3724,74.5128,12484.0
2016-04-29 12:40:00,90.21,90.22,89.93,90.02,8135.0,74.5128,74.5211,74.2815,74.3559,8135.0
2016-04-29 12:45:00,90.03,90.16,90.0,90.13,14462.0,74.3641,74.4715,74.3393,74.4467,14462.0
2016-04-29 12:50:00,90.18,90.18,89.94,90.0,18931.0,74.488,74.488,74.2898,74.3393,18931.0
2016-04-29 12:55:00,90.01,90.05,89.86,90.0,5773.0,74.3476,74.3806,74.2237,74.3393,5773.0
2016-04-29 13:00:00,90.03,90.07,89.92,89.98,10586.0,74.3641,74.3972,74.2733,74.3228,10586.0
2016-04-29 13:05:00,89.97,90.19,89.91,90.16,28194.0,74.3146,74.4963,74.265,74.4715,28194.0
2016-04-29 13:10:00,90.16,90.42,90.1,90.41,11432.0,74.4715,74.6863,74.4219,74.678,11432.0
2016-04-29 13:15:00,90.38,90.42,90.35,90.36,8118.0,74.6532,74.6863,74.6284,74.6367,8118.0
2016-04-29 13:20:00,90.35,90.36,90.23,90.35,7907.0,74.6284,74.6367,74.5293,74.6284,7907.0
2016-04-29 13:25:00,90.33,90.49,90.31,90.39,25254.0,74.6119,74.7441,74.5954,74.6615,25254.0
2016-04-29 13:30:00,90.38,90.38,89.97,90.04,140267.0,74.6532,74.6532,74.3146,74.3724,140267.0
2016-04-29 13:35:00,90.0,90.06,89.94,90.05,20309.0,74.3393,74.3889,74.2898,74.3806,20309.0
2016-04-29 13:40:00,90.05,90.05,89.72,89.78,15385.0,74.3806,74.3806,74.1081,74.1576,15385.0
2016-04-29 13:45:00,89.78,89.79,89.69,89.7,19478.0,74.1576,74.1659,74.0833,74.0915,19478.0
2016-04-29 13:50:00,89.69,89.73,89.6,89.65,17056.0,74.0833,74.1163,74.0089,74.0502,17056.0
2016-04-29 13:55:00,89.64,89.66,89.5,89.6,17084.0,74.042,74.0585,73.9263,74.0089,17084.0
2016-04-29 14:00:00,89.6,89.82,89.58,89.82,8536.0,74.0089,74.1907,73.9924,74.1907,8536.0
2016-04-29 14:05:00,89.81,89.97,89.75,89.76,18385.0,74.1824,74.3146,74.1328,74.1411,18385.0
2016-04-29 14:10:00,89.76,89.84,89.72,89.73,14602.0,74.1411,74.2072,74.1081,74.1163,14602.0
2016-04-29 14:15:00,89.72,89.92,89.63,89.9,11896.0,74.1081,74.2733,74.0337,74.2567,11896.0
2016-04-29 14:20:00,89.87,90.05,89.87,90.0,25496.0,74.232,74.3806,74.232,74.3393,25496.0
2016-04-29 14:25:00,90.01,90.08,89.97,90.0,30764.0,74.3476,74.4054,74.3146,74.3393,30764.0
2016-04-29 14:30:00,89.98,90.02,89.92,89.98,8608.0,74.3228,74.3559,74.2733,74.3228,8608.0
2016-04-29 14:35:00,89.97,89.98,89.91,89.91,8422.0,74.3146,74.3228,74.265,74.265,8422.0
2016-04-29 14:40:00,89.95,89.99,89.91,89.94,12936.0,74.298,74.3311,74.265,74.2898,12936.0
2016-04-29 14:45:00,89.94,89.97,89.84,89.84,16369.0,74.2898,74.3146,74.2072,74.2072,16369.0
2016-04-29 14:50:00,89.87,89.87,89.61,89.82,21602.0,74.232,74.232,74.0172,74.1907,21602.0
2016-04-29 14:55:00,89.84,89.91,89.7,89.81,17337.0,74.2072,74.265,74.0915,74.1824,17337.0
2016-04-29 15:00:00,89.81,90.0,89.8,89.84,32125.0,74.1824,74.3393,74.1741,74.2072,32125.0
2016-04-29 15:05:00,89.85,90.02,89.84,89.99,26400.0,74.2154,74.3559,74.2072,74.3311,26400.0
2016-04-29 15:10:00,89.97,90.05,89.92,90.05,37925.0,74.3146,74.3806,74.2733,74.3806,37925.0
2016-04-29 15:15:00,90.05,90.06,89.95,89.96,19729.0,74.3806,74.3889,74.298,74.3063,19729.0
2016-04-29 15:20:00,89.97,90.05,89.95,89.95,22675.0,74.3146,74.3806,74.298,74.298,22675.0
2016-04-29 15:25:00,89.96,90.02,89.9,89.91,49623.0,74.3063,74.3559,74.2567,74.265,49623.0
2016-04-29 15:30:00,89.93,90.17,89.93,90.17,34155.0,74.2815,74.4798,74.2815,74.4798,34155.0
2016-04-29 15:35:00,90.17,90.17,90.08,90.12,29987.0,74.4798,74.4798,74.4054,74.4385,29987.0
2016-04-29 15:40:00,90.12,90.23,90.1,90.21,42284.0,74.4385,74.5293,74.4219,74.5128,42284.0
2016-04-29 15:45:00,90.23,90.39,90.13,90.17,55383.0,74.5293,74.6615,74.4467,74.4798,55383.0
2016-04-29 15:50:00,90.17,90.25,90.11,90.25,45725.0,74.4798,74.5458,74.4302,74.5458,45725.0
2016-04-29 15:55:00,90.27,90.27,90.03,90.1,152203.0,74.5624,74.5624,74.3641,74.4219,152203.0
2016-05-02 09:30:00,90.82,90.85,90.17,90.17,33011.0,75.0167,75.0414,74.4798,74.4798,33011.0
2016-05-02 09:35:00,90.23,90.6,89.91,90.52,10154.0,74.5293,74.8349,74.265,74.7689,10154.0
2016-05-02 09:40:00,90.4,90.51,89.97,90.11,17601.0,74.6697,74.7606,74.3146,74.4302,17601.0
2016-05-02 09:45:00,90.12,90.22,89.92,90.13,30666.0,74.4385,74.5211,74.2733,74.4467,30666.0
2016-05-02 09:50:00,90.13,90.5,90.01,90.48,17463.0,74.4467,74.7523,74.3476,74.7358,17463.0
2016-05-02 09:55:00,90.44,90.49,90.2,90.43,29127.0,74.7028,74.7441,74.5045,74.6945,29127.0
2016-05-02 10:00:00,90.42,90.69,90.36,90.6,24753.0,74.6863,74.9093,74.6367,74.8349,24753.0
2016-05-02 10:05:00,90.59,90.69,90.4,90.67,22924.0,74.8267,74.9093,74.6697,74.8928,22924.0
2016-05-02 10:10:00,90.66,90.71,90.19,90.53,41527.0,74.8845,74.9258,74.4963,74.7771,41527.0
2016-05-02 10:15:00,90.54,90.79,90.54,90.7,19376.0,74.7854,74.9919,74.7854,74.9175,19376.0
2016-05-02 10:20:00,90.72,91.04,90.72,90.94,18820.0,74.9341,75.1984,74.9341,75.1158,18820.0
2016-05-02 10:25:00,90.95,90.97,90.68,90.7,21444.0,75.124,75.1406,74.901,74.9175,21444.0
2016-05-02 10:30:00,90.7,90.72,90.48,90.51,11041.0,74.9175,74.9341,74.7358,74.7606,11041.0
2016-05-02 10:35:00,90.5,90.67,90.48,90.54,10199.0,74.7523,74.8928,74.7358,74.7854,10199.0
2016-05-02 10:40:00,90.56,90.66,90.52,90.6,10852.0,74.8019,74.8845,74.7689,74.8349,10852.0
2016-05-02 10:45:00,90.61,90.79,90.56,90.77,12466.0,74.8432,74.9919,74.8019,74.9754,12466.0
2016-05-02 10:50:00,90.77,90.77,90.39,90.51,12225.0,74.9754,74.9754,74.6615,74.7606,12225.0
2016-05-02 10:55:00,90.5,90.63,90.46,90.56,10752.0,74.7523,74.8597,74.7193,74.8019,10752.0
2016-05-02 11:00:00,90.61,90.69,90.56,90.66,11158.0,74.8432,74.9093,74.8019,74.8845,11158.0
2016-05-02 11:05:00,90.66,90.85,90.62,90.85,11966.0,74.8845,75.0414,74.8515,75.0414,11966.0
2016-05-02 11:10:00,90.86,91.0,90.74,90.75,12711.0,75.0497,75.1653,74.9506,74.9588,12711.0
2016-05-02 11:15:00,90.75,90.84,90.66,90.77,18621.0,74.9588,75.0332,74.8845,74.9754,18621.0
2016-05-02 11:20:00,90.8,90.88,90.77,90.88,8605.0,75.0001,75.0662,74.9754,75.0662,8605.0
2016-05-02 11:25:00,90.85,90.85,90.62,90.81,10790.0,75.0414,75.0414,74.8515,75.0084,10790.0
2016-05-02 11:30:00,90.79,90.99,90.75,90.99,7776.0,74.9919,75.1571,74.9588,75.1571,7776.0
2016-05-02 11:35:00,90.95,91.05,90.93,90.97,16610.0,75.124,75.2066,75.1075,75.1406,16610.0
2016-05-02 11:40:00,91.01,91.01,90.89,90.91,7895.0,75.1736,75.1736,75.0745,75.091,7895.0
2016-05-02 11:45:00,90.9,90.94,90.63,90.64,11160.0,75.0827,75.1158,74.8597,74.868,11160.0
2016-05-02 11:50:00,90.67,90.77,90.59,90.59,11565.0,74.8928,74.9754,74.8267,74.8267,11565.0
2016-05-02 11:55:00,90.58,90.68,90.4,90.48,10477.0,74.8184,74.901,74.6697,74.7358,10477.0
2016-05-02 12:00:00,90.47,90.56,90.43,90.48,7189.0,74.7276,74.8019,74.6945,74.7358,7189.0
2016-05-02 12:05:00,90.51,90.58,90.5,90.54,7313.0,74.7606,74.8184,74.7523,74.7854,7313.0
2016-05-02 12:10:00,90.52,90.6,90.48,90.54,5505.0,74.7689,74.8349,74.7358,74.7854,5505.0
2016-05-02 12:15:00,90.56,90.57,90.47,90.52,5581.0,74.8019,74.8102,74.7276,74.7689,5581.0
2016-05-02 12:20:00,90.56,90.68,90.53,90.66,4629.0,74.8019,74.901,74.7771,74.8845,4629.0
2016-05-02 12:25:00,90.62,90.69,90.54,90.65,5863.0,74.8515,74.9093,74.7854,74.8762,5863.0
2016-05-02 12:30:00,90.67,90.81,90.64,90.72,9235.0,74.8928,75.0084,74.868,74.9341,9235.0
2016-05-02 12:35:00,90.75,90.78,90.69,90.72,12791.0,74.9588,74.9836,74.9093,74.9341,12791.0
2016-05-02 12:40:00,90.73,90.88,90.73,90.85,6028.0,74.9423,75.0662,74.9423,75.0414,6028.0
2016-05-02 12:45:00,90.81,90.93,90.81,90.87,11555.0,75.0084,75.1075,75.0084,75.058,11555.0
2016-05-02 12:50:00,90.91,90.92,90.85,90.91,4860.0,75.091,75.0993,75.0414,75.091,4860.0
2016-05-02 12:55:00,90.91,90.95,90.84,90.91,7757.0,75.091,75.124,75.0332,75.091,7757.0
2016-05-02 13:00:00,90.89,91.02,90.86,90.88,13452.0,75.0745,75.1819,75.0497,75.0662,13452.0
2016-05-02 13:05:00,90.9,90.96,90.88,90.93,5500.0,75.0827,75.1323,75.0662,75.1075,5500.0
2016-05-02 13:10:00,90.91,91.0,90.86,90.94,8698.0,75.091,75.1653,75.0497,75.1158,8698.0
2016-05-02 13:15:00,91.0,91.02,90.91,90.95,10422.0,75.1653,75.1819,75.091,75.124,10422.0
2016-05-02 13:20:00,90.95,90.98,90.92,90.94,5200.0,75.124,75.1488,75.0993,75.1158,5200.0
2016-05-02 13:25:00,90.99,91.04,90.88,90.94,8059.0,75.1571,75.1984,75.0662,75.1158,8059.0
2016-05-02 13:30:00,90.94,90.96,90.85,90.85,5757.0,75.1158,75.1323,75.0414,75.0414,5757.0
2016-05-02 13:35:00,90.83,90.86,90.76,90.76,8321.0,75.0249,75.0497,74.9671,74.9671,8321.0
2016-05-02 13:40:00,90.75,90.85,90.73,90.8,12872.0,74.9588,75.0414,74.9423,75.0001,12872.0
2016-05-02 13:45:00,90.8,90.9,90.74,90.85,9933.0,75.0001,75.0827,74.9506,75.0414,9933.0
2016-05-02 13:50:00,90.85,90.94,90.83,90.93,5477.0,75.0414,75.1158,75.0249,75.1075,5477.0
2016-05-02 13:55:00,90.93,90.95,90.74,90.77,7850.0,75.1075,75.124,74.9506,74.9754,7850.0
2016-05-02 14:00:00,90.79,90.93,90.77,90.84,6286.0,74.9919,75.1075,74.9754,75.0332,6286.0
2016-05-02 14:05:00,90.84,90.95,90.83,90.92,10721.0,75.0332,75.124,75.0249,75.0993,10721.0
2016-05-02 14:10:00,90.94,91.0,90.92,90.92,10117.0,75.1158,75.1653,75.0993,75.0993,10117.0
2016-05-02 14:15:00,90.94,91.02,90.88,90.88,22427.0,75.1158,75.1819,75.0662,75.0662,22427.0
2016-05-02 14:20:00,90.89,90.91,90.76,90.77,25948.0,75.0745,75.091,74.9671,74.9754,25948.0
2016-05-02 14:25:00,90.78,90.81,90.63,90.71,10755.0,74.9836,75.0084,74.8597,74.9258,10755.0
2016-05-02 14:30:00,90.72,90.79,90.67,90.72,9970.0,74.9341,74.9919,74.8928,74.9341,9970.0
2016-05-02 14:35:00,90.72,90.77,90.69,90.75,10456.0,74.9341,74.9754,74.9093,74.9588,10456.0
2016-05-02 14:40:00,90.74,90.81,90.7,90.71,11350.0,74.9506,75.0084,74.9175,74.9258,11350.0
2016-05-02 14:45:00,90.75,90.78,90.65,90.7,8999.0,74.9588,74.9836,74.8762,74.9175,8999.0
2016-05-02 14:50:00,90.7,90.75,90.62,90.64,9217.0,74.9175,74.9588,74.8515,74.868,9217.0
2016-05-02 14:55:00,90.64,90.75,90.63,90.75,7925.0,74.868,74.9588,74.8597,74.9588,7925.0
2016-05-02 15:00:00,90.77,90.8,90.73,90.75,13117.0,74.9754,75.0001,74.9423,74.9588,13117.0
2016-05-02 15:05:00,90.75,90.77,90.71,90.72,13641.0,74.9588,74.9754,74.9258,74.9341,13641.0
2016-05-02 15:10:00,90.7,90.77,90.67,90.7,13595.0,74.9175,74.9754,74.8928,74.9175,13595.0
2016-05-02 15:15:00,90.7,90.74,90.66,90.69,6837.0,74.9175,74.9506,74.8845,74.9093,6837.0
2016-05-02 15:20:00,90.69,90.73,90.65,90.7,12844.0,74.9093,74.9423,74.8762,74.9175,12844.0
2016-05-02 15:25:00,90.69,90.75,90.67,90.7,19268.0,74.9093,74.9588,74.8928,74.9175,19268.0
2016-05-02 15:30:00,90.72,90.72,90.59,90.64,13705.0,74.9341,74.9341,74.8267,74.868,13705.0
2016-05-02 15:35:00,90.65,90.78,90.62,90.74,21814.0,74.8762,74.9836,74.8515,74.9506,21814.0
2016-05-02 15:40:00,90.74,90.81,90.72,90.75,23798.0,74.9506,75.0084,74.9341,74.9588,23798.0
2016-05-02 15:45:00,90.77,90.78,90.57,90.57,25294.0,74.9754,74.9836,74.8102,74.8102,25294.0
2016-05-02 15:50:00,90.59,90.78,90.58,90.63,59440.0,74.8267,74.9836,74.8184,74.8597,59440.0
2016-05-02 15:55:00,90.63,90.71,90.57,90.71,76389.0,74.8597,74.9258,74.8102,74.9258,76389.0
2016-05-03 09:30:00,90.52,90.52,89.43,89.52,29149.0,74.7689,74.7689,73.8685,73.9429,29149.0
2016-05-03 09:35:00,89.5,89.71,89.25,89.45,10194.0,73.9263,74.0998,73.7198,73.885,10194.0
2016-05-03 09:40:00,89.41,89.5,89.1,89.17,27716.0,73.852,73.9263,73.5959,73.6538,27716.0
2016-05-03 09:45:00,89.18,89.18,88.75,88.78,28271.0,73.662,73.662,73.3069,73.3316,28271.0
2016-05-03 09:50:00,88.75,88.89,88.65,88.79,27277.0,73.3069,73.4225,73.2243,73.3399,27277.0
2016-05-03 09:55:00,88.82,89.04,88.77,88.84,24564.0,73.3647,73.5464,73.3234,73.3812,24564.0
2016-05-03 10:00:00,88.81,88.94,88.8,88.82,30060.0,73.3564,73.4638,73.3482,73.3647,30060.0
2016-05-03 10:05:00,88.78,89.04,88.78,88.96,37145.0,73.3316,73.5464,73.3316,73.4803,37145.0
2016-05-03 10:10:00,88.93,88.93,88.78,88.84,36980.0,73.4555,73.4555,73.3316,73.3812,36980.0
2016-05-03 10:15:00,88.82,89.11,88.75,89.11,24091.0,73.3647,73.6042,73.3069,73.6042,24091.0
2016-05-03 10:20:00,89.09,89.11,88.81,88.87,28460.0,73.5877,73.6042,73.3564,73.406,28460.0
2016-05-03 10:25:00,88.83,89.12,88.81,89.02,25852.0,73.3729,73.6125,73.3564,73.5299,25852.0
2016-05-03 10:30:00,89.02,89.02,88.78,88.79,19945.0,73.5299,73.5299,73.3316,73.3399,19945.0
2016-05-03 10:35:00,88.8,88.8,88.52,88.62,15171.0,73.3482,73.3482,73.1169,73.1995,15171.0
2016-05-03 10:40:00,88.63,88.81,88.53,88.64,23824.0,73.2077,73.3564,73.1251,73.216,23824.0
2016-05-03 10:45:00,88.6,88.61,88.35,88.39,22666.0,73.183,73.1912,72.9765,73.0095,22666.0
2016-05-03 10:50:00,88.4,88.52,88.25,88.28,16372.0,73.0178,73.1169,72.8939,72.9186,16372.0
2016-05-03 10:55:00,88.31,88.39,88.12,88.18,18427.0,72.9434,73.0095,72.7865,72.836,18427.0
2016-05-03 11:00:00,88.2,88.49,88.12,88.49,15391.0,72.8526,73.0921,72.7865,73.0921,15391.0
2016-05-03 11:05:00,88.49,88.57,88.33,88.51,14695.0,73.0921,73.1582,72.9599,73.1086,14695.0
2016-05-03 11:10:00,88.51,88.55,88.39,88.53,14901.0,73.1086,73.1417,73.0095,73.1251,14901.0
2016-05-03 11:15:00,88.55,88.64,88.39,88.44,19460.0,73.1417,73.216,73.0095,73.0508,19460.0
2016-05-03 11:20:00,88.46,88.46,88.3,88.31,13155.0,73.0673,73.0673,72.9352,72.9434,13155.0
2016-05-03 11:25:00,88.33,88.37,88.14,88.15,18373.0,72.9599,72.993,72.803,72.8113,18373.0
2016-05-03 11:30:00,88.17,88.32,88.09,88.29,12229.0,72.8278,72.9517,72.7617,72.9269,12229.0
2016-05-03 11:35:00,88.3,88.8,88.3,88.73,18878.0,72.9352,73.3482,72.9352,73.2903,18878.0
2016-05-03 11:40:00,88.77,89.0,88.7,88.96,10056.0,73.3234,73.5133,73.2656,73.4803,10056.0
2016-05-03 11:45:00,88.93,88.93,88.78,88.87,13498.0,73.4555,73.4555,73.3316,73.406,13498.0
2016-05-03 11:50:00,88.88,89.14,88.88,89.13,9194.0,73.4142,73.629,73.4142,73.6207,9194.0
2016-05-03 11:55:00,89.13,89.27,89.09,89.12,10000.0,73.6207,73.7364,73.5877,73.6125,10000.0
2016-05-03 12:00:00,89.16,89.24,89.04,89.24,8700.0,73.6455,73.7116,73.5464,73.7116,8700.0
2016-05-03 12:05:00,89.26,89.34,89.12,89.29,14122.0,73.7281,73.7942,73.6125,73.7529,14122.0
2016-05-03 12:10:00,89.26,89.33,89.17,89.19,11276.0,73.7281,73.7859,73.6538,73.6703,11276.0
2016-05-03 12:15:00,89.2,89.24,89.02,89.08,13274.0,73.6785,73.7116,73.5299,73.5794,13274.0
2016-05-03 12:20:00,89.08,89.09,88.92,88.97,7554.0,73.5794,73.5877,73.4473,73.4886,7554.0
2016-05-03 12:25:00,88.95,89.03,88.93,88.97,10254.0,73.472,73.5381,73.4555,73.4886,10254.0
2016-05-03 12:30:00,89.0,89.2,88.96,89.2,7874.0,73.5133,73.6785,73.4803,73.6785,7874.0
2016-05-03 12:35:00,89.18,89.3,89.16,89.19,13963.0,73.662,73.7611,73.6455,73.6703,13963.0
2016-05-03 12:40:00,89.17,89.2,89.07,89.11,7872.0,73.6538,73.6785,73.5712,73.6042,7872.0
2016-05-03 12:45:00,89.1,89.11,88.99,89.08,8000.0,73.5959,73.6042,73.5051,73.5794,8000.0
2016-05-03 12:50:00,89.07,89.14,88.96,89.01,13188.0,73.5712,73.629,73.4803,73.5216,13188.0
2016-05-03 12:55:00,89.02,89.24,89.02,89.2,9968.0,73.5299,73.7116,73.5299,73.6785,9968.0
2016-05-03 13:00:00,89.18,89.38,89.18,89.32,15044.0,73.662,73.8272,73.662,73.7777,15044.0
2016-05-03 13:05:00,89.31,89.39,89.26,89.34,10768.0,73.7694,73.8355,73.7281,73.7942,10768.0
2016-05-03 13:10:00,89.34,89.36,89.24,89.3,5995.0,73.7942,73.8107,73.7116,73.7611,5995.0
2016-05-03 13:15:00,89.3,89.37,89.27,89.36,6765.0,73.7611,73.819,73.7364,73.8107,6765.0
2016-05-03 13:20:00,89.37,89.38,89.21,89.28,8844.0,73.819,73.8272,73.6868,73.7446,8844.0
2016-05-03 13:25:00,89.28,89.34,89.23,89.34,6010.0,73.7446,73.7942,73.7033,73.7942,6010.0
2016-05-03 13:30:00,89.34,89.46,89.34,89.4,9875.0,73.7942,73.8933,73.7942,73.8437,9875.0
2016-05-03 13:35:00,89.4,89.49,89.38,89.46,12561.0,73.8437,73.9181,73.8272,73.8933,12561.0
2016-05-03 13:40:00,89.48,89.55,89.41,89.45,11190.0,73.9098,73.9676,73.852,73.885,11190.0
2016-05-03 13:45:00,89.47,89.57,89.47,89.55,4255.0,73.9016,73.9842,73.9016,73.9676,4255.0
2016-05-03 13:50:00,89.56,89.71,89.56,89.66,12843.0,73.9759,74.0998,73.9759,74.0585,12843.0
2016-05-03 13:55:00,89.67,89.67,89.45,89.47,14122.0,74.0668,74.0668,73.885,73.9016,14122.0
2016-05-03 14:00:00,89.44,89.57,89.44,89.55,11285.0,73.8768,73.9842,73.8768,73.9676,11285.0
2016-05-03 14:05:00,89.54,89.65,89.53,89.57,17195.0,73.9594,74.0502,73.9511,73.9842,17195.0
2016-05-03 14:10:00,89.58,89.6,89.3,89.31,12453.0,73.9924,74.0089,73.7611,73.7694,12453.0
2016-05-03 14:15:00,89.32,89.34,89.17,89.18,16822.0,73.7777,73.7942,73.6538,73.662,16822.0
2016-05-03 14:20:00,89.17,89.23,89.1,89.17,16482.0,73.6538,73.7033,73.5959,73.6538,16482.0
2016-05-03 14:25:00,89.17,89.25,89.13,89.22,15425.0,73.6538,73.7198,73.6207,73.6951,15425.0
2016-05-03 14:30:00,89.21,89.29,89.19,89.22,17530.0,73.6868,73.7529,73.6703,73.6951,17530.0
2016-05-03 14:35:00,89.23,89.37,89.23,89.37,10625.0,73.7033,73.819,73.7033,73.819,10625.0
2016-05-03 14:40:00,89.36,89.42,89.33,89.39,9922.0,73.8107,73.8603,73.7859,73.8355,9922.0
2016-05-03 14:45:00,89.39,89.39,89.16,89.18,18857.0,73.8355,73.8355,73.6455,73.662,18857.0
2016-05-03 14:50:00,89.14,89.31,89.14,89.31,4599.0,73.629,73.7694,73.629,73.7694,4599.0
2016-05-03 14:55:00,89.3,89.3,89.23,89.25,9994.0,73.7611,73.7611,73.7033,73.7198,9994.0
2016-05-03 15:00:00,89.3,89.36,89.29,89.34,21857.0,73.7611,73.8107,73.7529,73.7942,21857.0
2016-05-03 15:05:00,89.36,89.43,89.36,89.38,15840.0,73.8107,73.8685,73.8107,73.8272,15840.0
2016-05-03 15:10:00,89.38,89.39,89.13,89.19,19265.0,73.8272,73.8355,73.6207,73.6703,19265.0
2016-05-03 15:15:00,89.18,89.23,89.12,89.13,25471.0,73.662,73.7033,73.6125,73.6207,25471.0
2016-05-03 15:20:00,89.14,89.19,89.04,89.11,24208.0,73.629,73.6703,73.5464,73.6042,24208.0
2016-05-03 15:25:00,89.11,89.15,89.04,89.07,19553.0,73.6042,73.6372,73.5464,73.5712,19553.0
2016-05-03 15:30:00,89.06,89.14,89.0,89.0,20047.0,73.5629,73.629,73.5133,73.5133,20047.0
2016-05-03 15:35:00,89.02,89.2,89.0,89.16,19548.0,73.5299,73.6785,73.5133,73.6455,19548.0
2016-05-03 15:40:00,89.17,89.19,89.05,89.05,25616.0,73.6538,73.6703,73.5546,73.5546,25616.0
2016-05-03 15:45:00,89.06,89.15,89.04,89.06,36148.0,73.5629,73.6372,73.5464,73.5629,36148.0
2016-05-03 15:50:00,89.05,89.17,89.05,89.16,34843.0,73.5546,73.6538,73.5546,73.6455,34843.0
2016-05-03 15:55:00,89.16,89.18,89.05,89.12,104113.0,73.6455,73.662,73.5546,73.6125,104113.0
2016-05-04 09:30:00,87.98,88.27,87.98,88.21,18506.0,73.1533,73.3944,73.1533,73.3445,18506.0
2016-05-04 09:35:00,88.07,88.32,88.0,88.32,31339.0,73.2281,73.436,73.1699,73.436,31339.0
2016-05-04 09:40:00,88.22,88.62,88.2,88.28,14171.0,73.3528,73.6854,73.3362,73.4027,14171.0
2016-05-04 09:45:00,88.28,88.65,88.22,88.65,9991.0,73.4027,73.7104,73.3528,73.7104,9991.0
2016-05-04 09:50:00,88.63,89.2,88.63,89.17,21960.0,73.6938,74.1677,73.6938,74.1427,21960.0
2016-05-04 09:55:00,89.25,89.25,89.01,89.17,8875.0,74.2093,74.2093,74.0097,74.1427,8875.0
2016-05-04 10:00:00,89.19,89.27,89.07,89.22,18761.0,74.1594,74.2259,74.0596,74.1843,18761.0
2016-05-04 10:05:00,89.15,89.16,88.73,88.81,16307.0,74.1261,74.1344,73.7769,73.8434,16307.0
2016-05-04 10:10:00,88.86,89.37,88.86,89.35,14272.0,73.885,74.309,73.885,74.2924,14272.0
2016-05-04 10:15:00,89.31,89.32,89.16,89.3,13148.0,74.2592,74.2675,74.1344,74.2508,13148.0
2016-05-04 10:20:00,89.32,89.34,89.15,89.28,22775.0,74.2675,74.2841,74.1261,74.2342,22775.0
2016-05-04 10:25:00,89.31,89.48,89.21,89.21,8044.0,74.2592,74.4005,74.176,74.176,8044.0
2016-05-04 10:30:00,89.13,89.13,88.82,88.82,10867.0,74.1095,74.1095,73.8517,73.8517,10867.0
2016-05-04 10:35:00,88.8,88.94,88.71,88.94,10850.0,73.8351,73.9515,73.7603,73.9515,10850.0
2016-05-04 10:40:00,88.91,89.07,88.62,88.86,66087.0,73.9266,74.0596,73.6854,73.885,66087.0
2016-05-04 10:45:00,88.8,88.89,88.68,88.72,23194.0,73.8351,73.9099,73.7353,73.7686,23194.0
2016-05-04 10:50:00,88.73,88.78,88.61,88.74,14137.0,73.7769,73.8185,73.6771,73.7852,14137.0
2016-05-04 10:55:00,88.77,88.8,88.66,88.71,42054.0,73.8102,73.8351,73.7187,73.7603,42054.0
2016-05-04 11:00:00,88.73,88.83,88.69,88.76,7578.0,73.7769,73.86,73.7436,73.8018,7578.0
2016-05-04 11:05:00,88.78,88.82,88.67,88.67,5955.0,73.8185,73.8517,73.727,73.727,5955.0
2016-05-04 11:10:00,88.67,88.72,88.5,88.5,9374.0,73.727,73.7686,73.5857,73.5857,9374.0
2016-05-04 11:15:00,88.45,88.47,88.32,88.35,4459.0,73.5441,73.5607,73.436,73.4609,4459.0
2016-05-04 11:20:00,88.4,88.52,88.37,88.43,20218.0,73.5025,73.6023,73.4776,73.5275,20218.0
2016-05-04 11:25:00,88.43,88.52,88.36,88.46,15344.0,73.5275,73.6023,73.4693,73.5524,15344.0
2016-05-04 11:30:00,88.49,88.53,88.35,88.45,14989.0,73.5773,73.6106,73.4609,73.5441,14989.0
2016-05-04 11:35:00,88.56,88.6,88.44,88.6,4958.0,73.6355,73.6688,73.5358,73.6688,4958.0
2016-05-04 11:40:00,88.57,88.67,88.49,88.5,4101.0,73.6439,73.727,73.5773,73.5857,4101.0
2016-05-04 11:45:00,88.55,88.74,88.51,88.64,9620.0,73.6272,73.7852,73.594,73.7021,9620.0
2016-05-04 11:50:00,88.61,88.62,88.45,88.45,7788.0,73.6771,73.6854,73.5441,73.5441,7788.0
2016-05-04 11:55:00,88.48,88.57,88.46,88.51,11861.0,73.569,73.6439,73.5524,73.594,11861.0
2016-05-04 12:00:00,88.49,88.59,88.46,88.48,8570.0,73.5773,73.6605,73.5524,73.569,8570.0
2016-05-04 12:05:00,88.53,88.6,88.35,88.36,13712.0,73.6106,73.6688,73.4609,73.4693,13712.0
2016-05-04 12:10:00,88.35,88.53,88.35,88.52,8923.0,73.4609,73.6106,73.4609,73.6023,8923.0
2016-05-04 12:15:00,88.51,88.69,88.39,88.39,7200.0,73.594,73.7436,73.4942,73.4942,7200.0
2016-05-04 12:20:00,88.38,88.65,88.38,88.56,7410.0,73.4859,73.7104,73.4859,73.6355,7410.0
2016-05-04 12:25:00,88.56,88.6,88.46,88.5,2750.0,73.6355,73.6688,73.5524,73.5857,2750.0
2016-05-04 12:30:00,88.46,88.66,88.46,88.66,6378.0,73.5524,73.7187,73.5524,73.7187,6378.0
2016-05-04 12:35:00,88.67,88.72,88.49,88.49,3199.0,73.727,73.7686,73.5773,73.5773,3199.0
2016-05-04 12:40:00,88.51,88.51,88.33,88.36,2495.0,73.594,73.594,73.4443,73.4693,2495.0
2016-05-04 12:45:00,88.32,88.48,88.31,88.4,3347.0,73.436,73.569,73.4277,73.5025,3347.0
2016-05-04 12:50:00,88.37,88.44,88.32,88.35,2356.0,73.4776,73.5358,73.436,73.4609,2356.0
2016-05-04 12:55:00,88.3,88.35,88.27,88.3,4718.0,73.4194,73.4609,73.3944,73.4194,4718.0
2016-05-04 13:00:00,88.28,88.46,88.28,88.45,8078.0,73.4027,73.5524,73.4027,73.5441,8078.0
2016-05-04 13:05:00,88.38,88.4,88.31,88.35,2645.0,73.4859,73.5025,73.4277,73.4609,2645.0
2016-05-04 13:10:00,88.32,88.41,88.28,88.4,8698.0,73.436,73.5108,73.4027,73.5025,8698.0
2016-05-04 13:15:00,88.45,88.49,88.34,88.41,8035.0,73.5441,73.5773,73.4526,73.5108,8035.0
2016-05-04 13:20:00,88.44,88.58,88.44,88.53,5590.0,73.5358,73.6522,73.5358,73.6106,5590.0
2016-05-04 13:25:00,88.5,88.62,88.5,88.62,8171.0,73.5857,73.6854,73.5857,73.6854,8171.0
2016-05-04 13:30:00,88.58,88.59,88.48,88.53,5978.0,73.6522,73.6605,73.569,73.6106,5978.0
2016-05-04 13:35:00,88.53,88.59,88.51,88.54,3643.0,73.6106,73.6605,73.594,73.6189,3643.0
2016-05-04 13:40:00,88.54,88.57,88.49,88.52,8100.0,73.6189,73.6439,73.5773,73.6023,8100.0
2016-05-04 13:45:00,88.52,88.57,88.48,88.53,9893.0,73.6023,73.6439,73.569,73.6106,9893.0
2016-05-04 13:50:00,88.56,88.59,88.36,88.41,9271.0,73.6355,73.6605,73.4693,73.5108,9271.0
2016-05-04 13:55:00,88.45,88.49,88.3,88.34,7956.0,73.5441,73.5773,73.4194,73.4526,7956.0
2016-05-04 14:00:00,88.35,88.36,88.23,88.28,7035.0,73.4609,73.4693,73.3612,73.4027,7035.0
2016-05-04 14:05:00,88.23,88.35,88.22,88.31,12704.0,73.3612,73.4609,73.3528,73.4277,12704.0
2016-05-04 14:10:00,88.32,88.33,88.28,88.32,8669.0,73.436,73.4443,73.4027,73.436,8669.0
2016-05-04 14:15:00,88.31,88.37,88.29,88.37,10062.0,73.4277,73.4776,73.411,73.4776,10062.0
2016-05-04 14:20:00,88.38,88.48,88.34,88.47,7892.0,73.4859,73.569,73.4526,73.5607,7892.0
2016-05-04 14:25:00,88.47,88.63,88.46,88.63,9893.0,73.5607,73.6938,73.5524,73.6938,9893.0
2016-05-04 14:30:00,88.62,88.66,88.58,88.66,10415.0,73.6854,73.7187,73.6522,73.7187,10415.0
2016-05-04 14:35:00,88.65,88.69,88.6,88.64,13979.0,73.7104,73.7436,73.6688,73.7021,13979.0
2016-05-04 14:40:00,88.65,88.7,88.62,88.65,12629.0,73.7104,73.752,73.6854,73.7104,12629.0
2016-05-04 14:45:00,88.66,88.76,88.65,88.66,13781.0,73.7187,73.8018,73.7104,73.7187,13781.0
2016-05-04 14:50:00,88.71,88.75,88.61,88.61,7875.0,73.7603,73.7935,73.6771,73.6771,7875.0
2016-05-04 14:55:00,88.62,88.66,88.6,88.61,8308.0,73.6854,73.7187,73.6688,73.6771,8308.0
2016-05-04 15:00:00,88.61,88.66,88.5,88.54,21007.0,73.6771,73.7187,73.5857,73.6189,21007.0
2016-05-04 15:05:00,88.54,88.57,88.52,88.57,17549.0,73.6189,73.6439,73.6023,73.6439,17549.0
2016-05-04 15:10:00,88.55,88.78,88.52,88.78,11947.0,73.6272,73.8185,73.6023,73.8185,11947.0
2016-05-04 15:15:00,88.81,88.83,88.77,88.83,14382.0,73.8434,73.86,73.8102,73.86,14382.0
2016-05-04 15:20:00,88.83,88.86,88.77,88.83,20570.0,73.86,73.885,73.8102,73.86,20570.0
2016-05-04 15:25:00,88.84,88.9,88.77,88.79,19666.0,73.8684,73.9182,73.8102,73.8268,19666.0
2016-05-04 15:30:00,88.8,88.94,88.73,88.94,23557.0,73.8351,73.9515,73.7769,73.9515,23557.0
2016-05-04 15:35:00,88.96,88.97,88.85,88.88,25155.0,73.9681,73.9765,73.8767,73.9016,25155.0
2016-05-04 15:40:00,88.89,89.1,88.88,89.02,41099.0,73.9099,74.0845,73.9016,74.018,41099.0
2016-05-04 15:45:00,89.01,89.08,88.86,89.01,57603.0,74.0097,74.0679,73.885,74.0097,57603.0
2016-05-04 15:50:00,89.0,89.01,88.9,89.01,72552.0,74.0014,74.0097,73.9182,74.0097,72552.0
2016-05-04 15:55:00,89.01,89.05,88.77,88.87,132335.0,74.0097,74.043,73.8102,73.8933,132335.0
2016-05-05 09:30:00,89.15,89.53,89.15,89.26,11522.0,74.1261,74.4421,74.1261,74.2176,11522.0
2016-05-05 09:35:00,89.33,89.45,88.93,89.43,26646.0,74.2758,74.3756,73.9432,74.3589,26646.0
2016-05-05 09:40:00,89.46,89.46,88.9,89.03,13923.0,74.3839,74.3839,73.9182,74.0263,13923.0
2016-05-05 09:45:00,89.03,89.64,89.03,89.52,17530.0,74.0263,74.5335,74.0263,74.4338,17530.0
2016-05-05 09:50:00,89.53,89.73,89.51,89.63,12710.0,74.4421,74.6084,74.4255,74.5252,12710.0
2016-05-05 09:55:00,89.63,90.0,89.63,89.77,9330.0,74.5252,74.8329,74.5252,74.6416,9330.0
2016-05-05 10:00:00,89.73,89.83,89.52,89.83,12813.0,74.6084,74.6915,74.4338,74.6915,12813.0
2016-05-05 10:05:00,89.81,89.89,89.75,89.89,9336.0,74.6749,74.7414,74.625,74.7414,9336.0
2016-05-05 10:10:00,89.82,90.24,89.81,90.2,30013.0,74.6832,75.0324,74.6749,74.9992,30013.0
2016-05-05 10:15:00,90.2,90.2,89.81,89.81,15010.0,74.9992,74.9992,74.6749,74.6749,15010.0
2016-05-05 10:20:00,89.88,89.93,89.46,89.56,10540.0,74.7331,74.7747,74.3839,74.467,10540.0
2016-05-05 10:25:00,89.53,89.53,89.28,89.33,8191.0,74.4421,74.4421,74.2342,74.2758,8191.0
2016-05-05 10:30:00,89.3,89.59,89.21,89.59,6600.0,74.2508,74.492,74.176,74.492,6600.0
2016-05-05 10:35:00,89.51,89.58,89.3,89.36,3937.0,74.4255,74.4837,74.2508,74.3007,3937.0
2016-05-05 10:40:00,89.36,89.36,89.12,89.14,8672.0,74.3007,74.3007,74.1012,74.1178,8672.0
2016-05-05 10:45:00,89.14,89.39,89.09,89.37,18537.0,74.1178,74.3257,74.0762,74.309,18537.0
2016-05-05 10:50:00,89.35,89.5,89.35,89.45,9956.0,74.2924,74.4171,74.2924,74.3756,9956.0
2016-05-05 10:55:00,89.47,89.48,89.27,89.3,9145.0,74.3922,74.4005,74.2259,74.2508,9145.0
2016-05-05 11:00:00,89.28,89.32,89.13,89.23,9421.0,74.2342,74.2675,74.1095,74.1926,9421.0
2016-05-05 11:05:00,89.2,89.3,89.13,89.13,4294.0,74.1677,74.2508,74.1095,74.1095,4294.0
2016-05-05 11:10:00,89.12,89.15,89.01,89.02,11548.0,74.1012,74.1261,74.0097,74.018,11548.0
2016-05-05 11:15:00,89.04,89.16,89.01,89.11,6656.0,74.0347,74.1344,74.0097,74.0929,6656.0
2016-05-05 11:20:00,89.11,89.12,88.71,88.71,25794.0,74.0929,74.1012,73.7603,73.7603,25794.0
2016-05-05 11:25:00,88.72,88.84,88.68,88.84,7869.0,73.7686,73.8684,73.7353,73.8684,7869.0
2016-05-05 11:30:00,88.84,89.08,88.83,89.08,12336.0,73.8684,74.0679,73.86,74.0679,12336.0
2016-05-05 11:35:00,89.11,89.27,89.11,89.2,7120.0,74.0929,74.2259,74.0929,74.1677,7120.0
2016-05-05 11:40:00,89.23,89.29,89.21,89.25,8777.0,74.1926,74.2425,74.176,74.2093,8777.0
2016-05-05 11:45:00,89.25,89.32,89.22,89.28,11068.0,74.2093,74.2675,74.1843,74.2342,11068.0
2016-05-05 11:50:00,89.3,89.52,89.3,89.51,10089.0,74.2508,74.4338,74.2508,74.4255,10089.0
2016-05-05 11:55:00,89.46,89.5,89.42,89.44,12069.0,74.3839,74.4171,74.3506,74.3672,12069.0
2016-05-05 12:00:00,89.44,89.67,89.43,89.6,10795.0,74.3672,74.5585,74.3589,74.5003,10795.0
2016-05-05 12:05:00,89.64,89.81,89.61,89.63,13893.0,74.5335,74.6749,74.5086,74.5252,13893.0
2016-05-05 12:10:00,89.62,89.69,89.59,89.68,13606.0,74.5169,74.5751,74.492,74.5668,13606.0
2016-05-05 12:15:00,89.67,89.68,89.5,89.52,17538.0,74.5585,74.5668,74.4171,74.4338,17538.0
2016-05-05 12:20:00,89.51,89.56,89.36,89.42,5750.0,74.4255,74.467,74.3007,74.3506,5750.0
2016-05-05 12:25:00,89.41,89.49,89.35,89.41,7271.0,74.3423,74.4088,74.2924,74.3423,7271.0
2016-05-05 12:30:00,89.44,89.46,89.35,89.45,10314.0,74.3672,74.3839,74.2924,74.3756,10314.0
2016-05-05 12:35:00,89.46,89.46,89.34,89.42,6962.0,74.3839,74.3839,74.2841,74.3506,6962.0
2016-05-05 12:40:00,89.42,89.57,89.37,89.57,11716.0,74.3506,74.4753,74.309,74.4753,11716.0
2016-05-05 12:45:00,89.58,89.58,89.46,89.57,8843.0,74.4837,74.4837,74.3839,74.4753,8843.0
2016-05-05 12:50:00,89.52,89.76,89.52,89.75,11689.0,74.4338,74.6333,74.4338,74.625,11689.0
2016-05-05 12:55:00,89.76,89.76,89.6,89.6,7373.0,74.6333,74.6333,74.5003,74.5003,7373.0
2016-05-05 13:00:00,89.61,89.63,89.44,89.44,6564.0,74.5086,74.5252,74.3672,74.3672,6564.0
2016-05-05 13:05:00,89.44,89.45,89.31,89.32,6000.0,74.3672,74.3756,74.2592,74.2675,6000.0
2016-05-05 13:10:00,89.3,89.3,89.15,89.15,8190.0,74.2508,74.2508,74.1261,74.1261,8190.0
2016-05-05 13:15:00,89.14,89.2,89.1,89.2,5980.0,74.1178,74.1677,74.0845,74.1677,5980.0
2016-05-05 13:20:00,89.2,89.2,89.14,89.16,6948.0,74.1677,74.1677,74.1178,74.1344,6948.0
2016-05-05 13:25:00,89.17,89.18,89.01,89.05,10525.0,74.1427,74.1511,74.0097,74.043,10525.0
2016-05-05 13:30:00,89.06,89.15,89.03,89.03,5357.0,74.0513,74.1261,74.0263,74.0263,5357.0
2016-05-05 13:35:00,89.01,89.06,88.99,89.05,7081.0,74.0097,74.0513,73.9931,74.043,7081.0
2016-05-05 13:40:00,89.08,89.34,89.08,89.29,7405.0,74.0679,74.2841,74.0679,74.2425,7405.0
2016-05-05 13:45:00,89.3,89.32,89.14,89.19,8873.0,74.2508,74.2675,74.1178,74.1594,8873.0
2016-05-05 13:50:00,89.16,89.17,89.05,89.05,6804.0,74.1344,74.1427,74.043,74.043,6804.0
2016-05-05 13:55:00,89.06,89.09,88.98,89.0,11878.0,74.0513,74.0762,73.9848,74.0014,11878.0
2016-05-05 14:00:00,89.02,89.16,88.96,89.16,7464.0,74.018,74.1344,73.9681,74.1344,7464.0
2016-05-05 14:05:00,89.16,89.28,89.14,89.25,7061.0,74.1344,74.2342,74.1178,74.2093,7061.0
2016-05-05 14:10:00,89.28,89.29,89.15,89.25,10700.0,74.2342,74.2425,74.1261,74.2093,10700.0
2016-05-05 14:15:00,89.26,89.26,89.0,89.02,13932.0,74.2176,74.2176,74.0014,74.018,13932.0
2016-05-05 14:20:00,88.99,89.25,88.99,89.21,4300.0,73.9931,74.2093,73.9931,74.176,4300.0
2016-05-05 14:25:00,89.21,89.22,89.07,89.16,8652.0,74.176,74.1843,74.0596,74.1344,8652.0
2016-05-05 14:30:00,89.17,89.21,89.11,89.2,6171.0,74.1427,74.176,74.0929,74.1677,6171.0
2016-05-05 14:35:00,89.2,89.29,89.2,89.22,20412.0,74.1677,74.2425,74.1677,74.1843,20412.0
2016-05-05 14:40:00,89.24,89.35,89.23,89.29,7198.0,74.201,74.2924,74.1926,74.2425,7198.0
2016-05-05 14:45:00,89.29,89.32,89.22,89.24,9265.0,74.2425,74.2675,74.1843,74.201,9265.0
2016-05-05 14:50:00,89.25,89.26,89.08,89.08,6635.0,74.2093,74.2176,74.0679,74.0679,6635.0
2016-05-05 14:55:00,89.09,89.11,88.9,88.91,10234.0,74.0762,74.0929,73.9182,73.9266,10234.0
2016-05-05 15:00:00,88.9,88.93,88.81,88.88,9690.0,73.9182,73.9432,73.8434,73.9016,9690.0
2016-05-05 15:05:00,88.89,88.94,88.85,88.92,11907.0,73.9099,73.9515,73.8767,73.9349,11907.0
2016-05-05 15:10:00,88.92,88.98,88.9,88.95,26047.0,73.9349,73.9848,73.9182,73.9598,26047.0
2016-05-05 15:15:00,88.95,89.01,88.91,89.01,10188.0,73.9598,74.0097,73.9266,74.0097,10188.0
2016-05-05 15:20:00,88.99,89.08,88.92,89.08,12937.0,73.9931,74.0679,73.9349,74.0679,12937.0
2016-05-05 15:25:00,89.09,89.11,89.05,89.1,10466.0,74.0762,74.0929,74.043,74.0845,10466.0
2016-05-05 15:30:00,89.1,89.11,88.96,89.0,14704.0,74.0845,74.0929,73.9681,74.0014,14704.0
2016-05-05 15:35:00,89.01,89.02,88.89,88.94,25779.0,74.0097,74.018,73.9099,73.9515,25779.0
2016-05-05 15:40:00,88.93,88.98,88.91,88.97,20076.0,73.9432,73.9848,73.9266,73.9765,20076.0
2016-05-05 15:45:00,88.97,89.02,88.88,88.89,25601.0,73.9765,74.018,73.9016,73.9099,25601.0
2016-05-05 15:50:00,88.87,88.92,88.81,88.85,22891.0,73.8933,73.9349,73.8434,73.8767,22891.0
2016-05-05 15:55:00,88.85,88.96,88.81,88.94,47160.0,73.8767,73.9681,73.8434,73.9515,47160.0
2016-05-06 09:30:00,87.96,88.33,87.96,88.05,32924.0,73.1367,73.4443,73.1367,73.2115,32924.0
2016-05-06 09:35:00,88.04,88.64,87.82,88.33,19786.0,73.2032,73.7021,73.0203,73.4443,19786.0
2016-05-06 09:40:00,88.38,88.87,88.37,88.74,11400.0,73.4859,73.8933,73.4776,73.7852,11400.0
2016-05-06 09:45:00,88.71,88.8,88.55,88.58,19912.0,73.7603,73.8351,73.6272,73.6522,19912.0
2016-05-06 09:50:00,88.65,89.1,88.64,89.05,30098.0,73.7104,74.0845,73.7021,74.043,30098.0
2016-05-06 09:55:00,89.15,89.35,89.1,89.32,41776.0,74.1261,74.2924,74.0845,74.2675,41776.0
2016-05-06 10:00:00,89.29,89.81,89.26,89.81,29148.0,74.2425,74.6749,74.2176,74.6749,29148.0
2016-05-06 10:05:00,89.86,89.94,89.75,89.83,13666.0,74.7165,74.783,74.625,74.6915,13666.0
2016-05-06 10:10:00,89.84,89.84,89.39,89.51,12248.0,74.6998,74.6998,74.3257,74.4255,12248.0
2016-05-06 10:15:00,89.49,89.63,89.45,89.61,10975.0,74.4088,74.5252,74.3756,74.5086,10975.0
2016-05-06 10:20:00,89.56,89.58,89.41,89.52,22992.0,74.467,74.4837,74.3423,74.4338,22992.0
2016-05-06 10:25:00,89.46,89.8,89.42,89.77,11592.0,74.3839,74.6666,74.3506,74.6416,11592.0
2016-05-06 10:30:00,89.7,89.71,89.56,89.6,5635.0,74.5834,74.5917,74.467,74.5003,5635.0
2016-05-06 10:35:00,89.63,89.65,89.33,89.45,10037.0,74.5252,74.5419,74.2758,74.3756,10037.0
2016-05-06 10:40:00,89.48,89.55,89.43,89.5,33106.0,74.4005,74.4587,74.3589,74.4171,33106.0
2016-05-06 10:45:00,89.45,89.52,89.29,89.42,47657.0,74.3756,74.4338,74.2425,74.3506,47657.0
2016-05-06 10:50:00,89.39,89.48,89.08,89.2,29942.0,74.3257,74.4005,74.0679,74.1677,29942.0
2016-05-06 10:55:00,89.19,89.34,89.14,89.27,27942.0,74.1594,74.2841,74.1178,74.2259,27942.0
2016-05-06 11:00:00,89.27,89.43,89.19,89.21,27346.0,74.2259,74.3589,74.1594,74.176,27346.0
2016-05-06 11:05:00,89.24,89.24,89.1,89.14,4854.0,74.201,74.201,74.0845,74.1178,4854.0
2016-05-06 11:10:00,89.14,89.19,89.08,89.08,4509.0,74.1178,74.1594,74.0679,74.0679,4509.0
2016-05-06 11:15:00,89.08,89.22,89.03,89.11,9055.0,74.0679,74.1843,74.0263,74.0929,9055.0
2016-05-06 11:20:00,89.14,89.33,89.14,89.28,4478.0,74.1178,74.2758,74.1178,74.2342,4478.0
2016-05-06 11:25:00,89.28,89.36,89.22,89.24,6950.0,74.2342,74.3007,74.1843,74.201,6950.0
2016-05-06 11:30:00,89.21,89.23,89.14,89.15,3428.0,74.176,74.1926,74.1178,74.1261,3428.0
2016-05-06 11:35:00,89.13,89.15,89.08,89.13,4720.0,74.1095,74.1261,74.0679,74.1095,4720.0
2016-05-06 11:40:00,89.16,89.18,89.06,89.07,7568.0,74.1344,74.1511,74.0513,74.0596,7568.0
2016-05-06 11:45:00,89.06,89.06,88.85,88.86,4927.0,74.0513,74.0513,73.8767,73.885,4927.0
2016-05-06 11:50:00,88.84,88.94,88.78,88.83,7953.0,73.8684,73.9515,73.8185,73.86,7953.0
2016-05-06 11:55:00,88.83,88.88,88.7,88.7,11801.0,73.86,73.9016,73.752,73.752,11801.0
2016-05-06 12:00:00,88.73,88.92,88.71,88.9,3322.0,73.7769,73.9349,73.7603,73.9182,3322.0
2016-05-06 12:05:00,88.89,88.92,88.82,88.88,6769.0,73.9099,73.9349,73.8517,73.9016,6769.0
2016-05-06 12:10:00,88.92,88.97,88.82,88.95,5660.0,73.9349,73.9765,73.8517,73.9598,5660.0
2016-05-06 12:15:00,88.96,88.99,88.8,88.86,9670.0,73.9681,73.9931,73.8351,73.885,9670.0
2016-05-06 12:20:00,88.83,88.95,88.8,88.94,7200.0,73.86,73.9598,73.8351,73.9515,7200.0
2016-05-06 12:25:00,88.95,88.95,88.85,88.9,7697.0,73.9598,73.9598,73.8767,73.9182,7697.0
2016-05-06 12:30:00,88.91,88.94,88.88,88.94,5031.0,73.9266,73.9515,73.9016,73.9515,5031.0
2016-05-06 12:35:00,88.95,89.15,88.92,89.15,5364.0,73.9598,74.1261,73.9349,74.1261,5364.0
2016-05-06 12:40:00,89.17,89.36,89.16,89.36,7668.0,74.1427,74.3007,74.1344,74.3007,7668.0
2016-05-06 12:45:00,89.32,89.37,89.29,89.34,4413.0,74.2675,74.309,74.2425,74.2841,4413.0
2016-05-06 12:50:00,89.38,89.39,89.34,89.37,4851.0,74.3174,74.3257,74.2841,74.309,4851.0
2016-05-06 12:55:00,89.4,89.51,89.38,89.45,5483.0,74.334,74.4255,74.3174,74.3756,5483.0
2016-05-06 13:00:00,89.47,89.53,89.42,89.43,7748.0,74.3922,74.4421,74.3506,74.3589,7748.0
2016-05-06 13:05:00,89.45,89.55,89.41,89.47,5200.0,74.3756,74.4587,74.3423,74.3922,5200.0
2016-05-06 13:10:00,89.49,89.56,89.44,89.44,5176.0,74.4088,74.467,74.3672,74.3672,5176.0
2016-05-06 13:15:00,89.45,89.48,89.4,89.46,2717.0,74.3756,74.4005,74.334,74.3839,2717.0
2016-05-06 13:20:00,89.45,89.51,89.41,89.48,3587.0,74.3756,74.4255,74.3423,74.4005,3587.0
2016-05-06 13:25:00,89.48,89.56,89.43,89.45,4004.0,74.4005,74.467,74.3589,74.3756,4004.0
2016-05-06 13:30:00,89.45,89.53,89.41,89.53,4649.0,74.3756,74.4421,74.3423,74.4421,4649.0
2016-05-06 13:35:00,89.56,89.59,89.47,89.47,3764.0,74.467,74.492,74.3922,74.3922,3764.0
2016-05-06 13:40:00,89.46,89.47,89.26,89.27,5970.0,74.3839,74.3922,74.2176,74.2259,5970.0
2016-05-06 13:45:00,89.3,89.34,89.27,89.31,6133.0,74.2508,74.2841,74.2259,74.2592,6133.0
2016-05-06 13:50:00,89.3,89.31,89.27,89.28,13128.0,74.2508,74.2592,74.2259,74.2342,13128.0
2016-05-06 13:55:00,89.31,89.38,89.24,89.38,4380.0,74.2592,74.3174,74.201,74.3174,4380.0
2016-05-06 14:00:00,89.38,89.49,89.36,89.49,8845.0,74.3174,74.4088,74.3007,74.4088,8845.0
2016-05-06 14:05:00,89.48,89.57,89.45,89.57,5459.0,74.4005,74.4753,74.3756,74.4753,5459.0
2016-05-06 14:10:00,89.57,89.57,89.47,89.5,3728.0,74.4753,74.4753,74.3922,74.4171,3728.0
2016-05-06 14:15:00,89.5,89.59,89.49,89.54,11257.0,74.4171,74.492,74.4088,74.4504,11257.0
2016-05-06 14:20:00,89.53,89.55,89.47,89.54,5023.0,74.4421,74.4587,74.3922,74.4504,5023.0
2016-05-06 14:25:00,89.55,89.64,89.53,89.58,9482.0,74.4587,74.5335,74.4421,74.4837,9482.0
2016-05-06 14:30:00,89.57,89.6,89.5,89.55,16410.0,74.4753,74.5003,74.4171,74.4587,16410.0
2016-05-06 14:35:00,89.57,89.66,89.51,89.66,10247.0,74.4753,74.5502,74.4255,74.5502,10247.0
2016-05-06 14:40:00,89.66,89.66,89.6,89.64,13899.0,74.5502,74.5502,74.5003,74.5335,13899.0
2016-05-06 14:45:00,89.64,89.73,89.63,89.67,8005.0,74.5335,74.6084,74.5252,74.5585,8005.0
2016-05-06 14:50:00,89.67,89.69,89.62,89.69,7334.0,74.5585,74.5751,74.5169,74.5751,7334.0
2016-05-06 14:55:00,89.68,89.69,89.62,89.62,7942.0,74.5668,74.5751,74.5169,74.5169,7942.0
2016-05-06 15:00:00,89.62,89.74,89.62,89.72,10551.0,74.5169,74.6167,74.5169,74.6001,10551.0
2016-05-06 15:05:00,89.71,89.73,89.57,89.57,8034.0,74.5917,74.6084,74.4753,74.4753,8034.0
2016-05-06 15:10:00,89.58,89.6,89.54,89.55,10943.0,74.4837,74.5003,74.4504,74.4587,10943.0
2016-05-06 15:15:00,89.57,89.59,89.52,89.53,13065.0,74.4753,74.492,74.4338,74.4421,13065.0
2016-05-06 15:20:00,89.53,89.7,89.51,89.68,14595.0,74.4421,74.5834,74.4255,74.5668,14595.0
2016-05-06 15:25:00,89.67,89.73,89.6,89.62,15504.0,74.5585,74.6084,74.5003,74.5169,15504.0
2016-05-06 15:30:00,89.63,89.63,89.46,89.46,16005.0,74.5252,74.5252,74.3839,74.3839,16005.0
2016-05-06 15:35:00,89.48,89.59,89.48,89.56,24027.0,74.4005,74.492,74.4005,74.467,24027.0
2016-05-06 15:40:00,89.57,89.6,89.44,89.45,26740.0,74.4753,74.5003,74.3672,74.3756,26740.0
2016-05-06 15:45:00,89.45,89.55,89.45,89.45,27519.0,74.3756,74.4587,74.3756,74.3756,27519.0
2016-05-06 15:50:00,89.46,89.61,89.46,89.58,28198.0,74.3839,74.5086,74.3839,74.4837,28198.0
2016-05-06 15:55:00,89.59,89.67,89.59,89.67,40431.0,74.492,74.5585,74.492,74.5585,40431.0
2016-05-09 09:30:00,89.17,89.8,89.17,89.28,20399.0,74.1427,74.6666,74.1427,74.2342,20399.0
2016-05-09 09:35:00,89.3,89.38,88.9,88.91,6165.0,74.2508,74.3174,73.9182,73.9266,6165.0
2016-05-09 09:40:00,88.94,89.14,88.84,89.03,10551.0,73.9515,74.1178,73.8684,74.0263,10551.0
2016-05-09 09:45:00,89.01,89.1,88.61,88.75,9233.0,74.0097,74.0845,73.6771,73.7935,9233.0
2016-05-09 09:50:00,88.75,88.75,88.52,88.56,8976.0,73.7935,73.7935,73.6023,73.6355,8976.0
2016-05-09 09:55:00,88.56,88.65,88.37,88.65,18850.0,73.6355,73.7104,73.4776,73.7104,18850.0
2016-05-09 10:00:00,88.68,88.98,88.68,88.92,6301.0,73.7353,73.9848,73.7353,73.9349,6301.0
2016-05-09 10:05:00,88.96,89.02,88.8,88.8,8163.0,73.9681,74.018,73.8351,73.8351,8163.0
2016-05-09 10:10:00,88.78,88.78,88.45,88.45,8240.0,73.8185,73.8185,73.5441,73.5441,8240.0
2016-05-09 10:15:00,88.48,88.51,88.45,88.48,3130.0,73.569,73.594,73.5441,73.569,3130.0
2016-05-09 10:20:00,88.49,88.64,88.43,88.52,7905.0,73.5773,73.7021,73.5275,73.6023,7905.0
2016-05-09 10:25:00,88.49,88.67,88.45,88.65,9753.0,73.5773,73.727,73.5441,73.7104,9753.0
2016-05-09 10:30:00,88.64,88.64,88.42,88.63,11190.0,73.7021,73.7021,73.5191,73.6938,11190.0
2016-05-09 10:35:00,88.58,88.6,88.38,88.39,3144.0,73.6522,73.6688,73.4859,73.4942,3144.0
2016-05-09 10:40:00,88.42,88.55,88.42,88.46,3600.0,73.5191,73.6272,73.5191,73.5524,3600.0
2016-05-09 10:45:00,88.48,88.48,88.09,88.25,10289.0,73.569,73.569,73.2448,73.3778,10289.0
2016-05-09 10:50:00,88.27,88.31,88.08,88.09,2089.0,73.3944,73.4277,73.2364,73.2448,2089.0
2016-05-09 10:55:00,88.11,88.23,88.07,88.17,6471.0,73.2614,73.3612,73.2281,73.3113,6471.0
2016-05-09 11:00:00,88.14,88.35,88.12,88.24,5700.0,73.2863,73.4609,73.2697,73.3695,5700.0
2016-05-09 11:05:00,88.28,88.31,88.17,88.22,15672.0,73.4027,73.4277,73.3113,73.3528,15672.0
2016-05-09 11:10:00,88.16,88.22,88.0,88.02,7781.0,73.303,73.3528,73.1699,73.1866,7781.0
2016-05-09 11:15:00,88.01,88.12,88.0,88.07,11150.0,73.1782,73.2697,73.1699,73.2281,11150.0
2016-05-09 11:20:00,88.07,88.16,88.05,88.09,6166.0,73.2281,73.303,73.2115,73.2448,6166.0
2016-05-09 11:25:00,88.09,88.14,88.0,88.05,29992.0,73.2448,73.2863,73.1699,73.2115,29992.0
2016-05-09 11:30:00,88.05,88.1,87.99,88.08,29676.0,73.2115,73.2531,73.1616,73.2364,29676.0
2016-05-09 11:35:00,88.03,88.1,88.0,88.0,34283.0,73.1949,73.2531,73.1699,73.1699,34283.0
2016-05-09 11:40:00,88.0,88.13,88.0,88.05,33964.0,73.1699,73.278,73.1699,73.2115,33964.0
2016-05-09 11:45:00,88.03,88.1,88.0,88.04,8440.0,73.1949,73.2531,73.1699,73.2032,8440.0
2016-05-09 11:50:00,88.05,88.06,88.01,88.04,9601.0,73.2115,73.2198,73.1782,73.2032,9601.0
2016-05-09 11:55:00,88.01,88.06,88.0,88.03,7763.0,73.1782,73.2198,73.1699,73.1949,7763.0
2016-05-09 12:00:00,88.01,88.14,88.0,88.09,17515.0,73.1782,73.2863,73.1699,73.2448,17515.0
2016-05-09 12:05:00,88.08,88.09,88.0,88.0,15893.0,73.2364,73.2448,73.1699,73.1699,15893.0
2016-05-09 12:10:00,88.0,88.1,88.0,88.03,12304.0,73.1699,73.2531,73.1699,73.1949,12304.0
2016-05-09 12:15:00,88.04,88.07,88.0,88.06,19824.0,73.2032,73.2281,73.1699,73.2198,19824.0
2016-05-09 12:20:00,88.08,88.19,88.04,88.13,9500.0,73.2364,73.3279,73.2032,73.278,9500.0
2016-05-09 12:25:00,88.11,88.17,88.1,88.1,2100.0,73.2614,73.3113,73.2531,73.2531,2100.0
2016-05-09 12:30:00,88.14,88.16,88.09,88.09,4920.0,73.2863,73.303,73.2448,73.2448,4920.0
2016-05-09 12:35:00,88.1,88.21,88.1,88.15,4173.0,73.2531,73.3445,73.2531,73.2946,4173.0
2016-05-09 12:40:00,88.2,88.29,88.19,88.23,4377.0,73.3362,73.411,73.3279,73.3612,4377.0
2016-05-09 12:45:00,88.27,88.35,88.1,88.14,12285.0,73.3944,73.4609,73.2531,73.2863,12285.0
2016-05-09 12:50:00,88.13,88.22,88.08,88.22,10541.0,73.278,73.3528,73.2364,73.3528,10541.0
2016-05-09 12:55:00,88.24,88.41,88.24,88.41,4500.0,73.3695,73.5108,73.3695,73.5108,4500.0
2016-05-09 13:00:00,88.43,88.48,88.39,88.44,4406.0,73.5275,73.569,73.4942,73.5358,4406.0
2016-05-09 13:05:00,88.47,88.58,88.45,88.54,6072.0,73.5607,73.6522,73.5441,73.6189,6072.0
2016-05-09 13:10:00,88.58,88.59,88.48,88.52,7076.0,73.6522,73.6605,73.569,73.6023,7076.0
2016-05-09 13:15:00,88.52,88.57,88.47,88.53,2100.0,73.6023,73.6439,73.5607,73.6106,2100.0
2016-05-09 13:20:00,88.49,88.59,88.49,88.59,3595.0,73.5773,73.6605,73.5773,73.6605,3595.0
2016-05-09 13:25:00,88.59,88.68,88.56,88.67,9275.0,73.6605,73.7353,73.6355,73.727,9275.0
2016-05-09 13:30:00,88.67,88.83,88.67,88.81,5598.0,73.727,73.86,73.727,73.8434,5598.0
2016-05-09 13:35:00,88.81,88.89,88.55,88.56,7233.0,73.8434,73.9099,73.6272,73.6355,7233.0
2016-05-09 13:40:00,88.56,88.76,88.51,88.76,4311.0,73.6355,73.8018,73.594,73.8018,4311.0
2016-05-09 13:45:00,88.77,88.77,88.63,88.72,4996.0,73.8102,73.8102,73.6938,73.7686,4996.0
2016-05-09 13:50:00,88.8,88.8,88.59,88.59,15245.0,73.8351,73.8351,73.6605,73.6605,15245.0
2016-05-09 13:55:00,88.6,88.62,88.49,88.52,20163.0,73.6688,73.6854,73.5773,73.6023,20163.0
2016-05-09 14:00:00,88.52,88.64,88.51,88.64,31247.0,73.6023,73.7021,73.594,73.7021,31247.0
2016-05-09 14:05:00,88.62,88.81,88.59,88.81,12658.0,73.6854,73.8434,73.6605,73.8434,12658.0
2016-05-09 14:10:00,88.79,89.18,88.78,89.13,16993.0,73.8268,74.1511,73.8185,74.1095,16993.0
2016-05-09 14:15:00,89.16,89.28,89.04,89.06,18230.0,74.1344,74.2342,74.0347,74.0513,18230.0
2016-05-09 14:20:00,89.05,89.13,89.01,89.11,7424.0,74.043,74.1095,74.0097,74.0929,7424.0
2016-05-09 14:25:00,89.11,89.18,89.08,89.15,13941.0,74.0929,74.1511,74.0679,74.1261,13941.0
2016-05-09 14:30:00,89.16,89.34,88.96,88.96,22934.0,74.1344,74.2841,73.9681,73.9681,22934.0
2016-05-09 14:35:00,88.96,88.98,88.91,88.97,4289.0,73.9681,73.9848,73.9266,73.9765,4289.0
2016-05-09 14:40:00,89.0,89.03,88.97,88.99,8845.0,74.0014,74.0263,73.9765,73.9931,8845.0
2016-05-09 14:45:00,88.99,89.15,88.99,89.03,21169.0,73.9931,74.1261,73.9931,74.0263,21169.0
2016-05-09 14:50:00,89.02,89.14,89.02,89.1,9263.0,74.018,74.1178,74.018,74.0845,9263.0
2016-05-09 14:55:00,89.1,89.13,89.06,89.11,9985.0,74.0845,74.1095,74.0513,74.0929,9985.0
2016-05-09 15:00:00,89.11,89.19,89.11,89.14,20873.0,74.0929,74.1594,74.0929,74.1178,20873.0
2016-05-09 15:05:00,89.14,89.18,88.83,88.86,45145.0,74.1178,74.1511,73.86,73.885,45145.0
2016-05-09 15:10:00,88.87,88.93,88.73,88.81,39312.0,73.8933,73.9432,73.7769,73.8434,39312.0
2016-05-09 15:15:00,88.81,88.92,88.8,88.9,44156.0,73.8434,73.9349,73.8351,73.9182,44156.0
2016-05-09 15:20:00,88.9,88.92,88.81,88.82,31041.0,73.9182,73.9349,73.8434,73.8517,31041.0
2016-05-09 15:25:00,88.83,88.89,88.67,88.69,22616.0,73.86,73.9099,73.727,73.7436,22616.0
2016-05-09 15:30:00,88.65,88.68,88.45,88.54,77823.0,73.7104,73.7353,73.5441,73.6189,77823.0
2016-05-09 15:35:00,88.55,88.63,88.52,88.59,45152.0,73.6272,73.6938,73.6023,73.6605,45152.0
2016-05-09 15:40:00,88.61,88.64,88.49,88.49,41875.0,73.6771,73.7021,73.5773,73.5773,41875.0
2016-05-09 15:45:00,88.5,88.57,88.41,88.45,40674.0,73.5857,73.6439,73.5108,73.5441,40674.0
2016-05-09 15:50:00,88.44,88.48,88.32,88.38,55966.0,73.5358,73.569,73.436,73.4859,55966.0
2016-05-09 15:55:00,88.34,88.38,88.21,88.28,104263.0,73.4526,73.4859,73.3445,73.4027,104263.0
2016-05-10 09:30:00,88.72,89.09,88.29,89.07,13777.0,73.7686,74.0762,73.411,74.0596,13777.0
2016-05-10 09:35:00,89.14,89.49,88.96,89.2,12769.0,74.1178,74.4088,73.9681,74.1677,12769.0
2016-05-10 09:40:00,89.32,89.57,89.31,89.57,5452.0,74.2675,74.4753,74.2592,74.4753,5452.0
2016-05-10 09:45:00,89.58,89.7,89.3,89.54,29262.0,74.4837,74.5834,74.2508,74.4504,29262.0
2016-05-10 09:50:00,89.53,89.67,89.38,89.55,24030.0,74.4421,74.5585,74.3174,74.4587,24030.0
2016-05-10 09:55:00,89.55,89.65,89.32,89.63,4149.0,74.4587,74.5419,74.2675,74.5252,4149.0
2016-05-10 10:00:00,89.59,89.71,89.56,89.7,9402.0,74.492,74.5917,74.467,74.5834,9402.0
2016-05-10 10:05:00,89.7,89.7,89.45,89.46,3860.0,74.5834,74.5834,74.3756,74.3839,3860.0
2016-05-10 10:10:00,89.51,89.88,89.51,89.88,4576.0,74.4255,74.7331,74.4255,74.7331,4576.0
2016-05-10 10:15:00,89.93,90.17,89.93,90.08,14384.0,74.7747,74.9742,74.7747,74.8994,14384.0
2016-05-10 10:20:00,90.1,90.26,90.01,90.04,20599.0,74.916,75.0491,74.8412,74.8661,20599.0
2016-05-10 10:25:00,90.04,90.12,89.92,89.95,12659.0,74.8661,74.9327,74.7664,74.7913,12659.0
2016-05-10 10:30:00,89.96,90.11,89.93,90.11,7162.0,74.7996,74.9243,74.7747,74.9243,7162.0
2016-05-10 10:35:00,90.16,90.17,89.91,89.98,13084.0,74.9659,74.9742,74.758,74.8162,13084.0
2016-05-10 10:40:00,89.99,90.04,89.95,90.02,5035.0,74.8246,74.8661,74.7913,74.8495,5035.0
2016-05-10 10:45:00,90.04,90.18,90.03,90.18,7735.0,74.8661,74.9825,74.8578,74.9825,7735.0
2016-05-10 10:50:00,90.22,90.25,90.12,90.14,4416.0,75.0158,75.0407,74.9327,74.9493,4416.0
2016-05-10 10:55:00,90.19,90.27,90.13,90.14,5275.0,74.9909,75.0574,74.941,74.9493,5275.0
2016-05-10 11:00:00,90.12,90.18,90.09,90.11,4856.0,74.9327,74.9825,74.9077,74.9243,4856.0
2016-05-10 11:05:00,90.12,90.27,90.06,90.27,4820.0,74.9327,75.0574,74.8828,75.0574,4820.0
2016-05-10 11:10:00,90.22,90.22,90.16,90.21,9657.0,75.0158,75.0158,74.9659,75.0075,9657.0
2016-05-10 11:15:00,90.2,90.22,90.1,90.1,10447.0,74.9992,75.0158,74.916,74.916,10447.0
2016-05-10 11:20:00,90.11,90.11,89.88,89.89,4028.0,74.9243,74.9243,74.7331,74.7414,4028.0
2016-05-10 11:25:00,89.92,89.94,89.78,89.8,9379.0,74.7664,74.783,74.6499,74.6666,9379.0
2016-05-10 11:30:00,89.81,89.84,89.6,89.62,19949.0,74.6749,74.6998,74.5003,74.5169,19949.0
2016-05-10 11:35:00,89.65,89.69,89.6,89.69,4859.0,74.5419,74.5751,74.5003,74.5751,4859.0
2016-05-10 11:40:00,89.68,89.68,89.45,89.52,7640.0,74.5668,74.5668,74.3756,74.4338,7640.0
2016-05-10 11:45:00,89.54,89.58,89.45,89.53,15263.0,74.4504,74.4837,74.3756,74.4421,15263.0
2016-05-10 11:50:00,89.53,89.67,89.52,89.6,2506.0,74.4421,74.5585,74.4338,74.5003,2506.0
2016-05-10 11:55:00,89.57,89.73,89.57,89.71,3930.0,74.4753,74.6084,74.4753,74.5917,3930.0
2016-05-10 12:00:00,89.71,89.82,89.7,89.78,3225.0,74.5917,74.6832,74.5834,74.6499,3225.0
2016-05-10 12:05:00,89.77,89.85,89.77,89.81,4897.0,74.6416,74.7082,74.6416,74.6749,4897.0
2016-05-10 12:10:00,89.81,90.03,89.81,90.02,5450.0,74.6749,74.8578,74.6749,74.8495,5450.0
2016-05-10 12:15:00,90.03,90.18,90.03,90.16,3360.0,74.8578,74.9825,74.8578,74.9659,3360.0
2016-05-10 12:20:00,90.16,90.22,90.13,90.18,4497.0,74.9659,75.0158,74.941,74.9825,4497.0
2016-05-10 12:25:00,90.21,90.25,90.14,90.25,2745.0,75.0075,75.0407,74.9493,75.0407,2745.0
2016-05-10 12:30:00,90.25,90.25,90.15,90.16,2424.0,75.0407,75.0407,74.9576,74.9659,2424.0
2016-05-10 12:35:00,90.17,90.18,90.09,90.09,3246.0,74.9742,74.9825,74.9077,74.9077,3246.0
2016-05-10 12:40:00,90.07,90.11,90.07,90.11,2150.0,74.8911,74.9243,74.8911,74.9243,2150.0
2016-05-10 12:45:00,90.11,90.2,90.09,90.09,4240.0,74.9243,74.9992,74.9077,74.9077,4240.0
2016-05-10 12:50:00,90.11,90.14,90.04,90.09,5120.0,74.9243,74.9493,74.8661,74.9077,5120.0
2016-05-10 12:55:00,90.07,90.12,90.03,90.05,3628.0,74.8911,74.9327,74.8578,74.8744,3628.0
2016-05-10 13:00:00,90.06,90.11,90.0,90.0,4179.0,74.8828,74.9243,74.8329,74.8329,4179.0
2016-05-10 13:05:00,90.03,90.08,90.03,90.08,2200.0,74.8578,74.8994,74.8578,74.8994,2200.0
2016-05-10 13:10:00,90.04,90.08,89.97,89.97,2700.0,74.8661,74.8994,74.8079,74.8079,2700.0
2016-05-10 13:15:00,89.96,90.0,89.93,89.94,5752.0,74.7996,74.8329,74.7747,74.783,5752.0
2016-05-10 13:20:00,89.94,89.95,89.86,89.86,13959.0,74.783,74.7913,74.7165,74.7165,13959.0
2016-05-10 13:25:00,89.87,89.87,89.77,89.86,7675.0,74.7248,74.7248,74.6416,74.7165,7675.0
2016-05-10 13:30:00,89.87,89.96,89.85,89.91,4700.0,74.7248,74.7996,74.7082,74.758,4700.0
2016-05-10 13:35:00,89.91,90.02,89.88,89.95,4016.0,74.758,74.8495,74.7331,74.7913,4016.0
2016-05-10 13:40:00,89.92,89.99,89.91,89.94,5148.0,74.7664,74.8246,74.758,74.783,5148.0
2016-05-10 13:45:00,89.89,90.0,89.89,90.0,2687.0,74.7414,74.8329,74.7414,74.8329,2687.0
2016-05-10 13:50:00,90.03,90.16,90.03,90.13,2561.0,74.8578,74.9659,74.8578,74.941,2561.0
2016-05-10 13:55:00,90.14,90.18,90.11,90.15,5815.0,74.9493,74.9825,74.9243,74.9576,5815.0
2016-05-10 14:00:00,90.14,90.14,90.0,90.01,7471.0,74.9493,74.9493,74.8329,74.8412,7471.0
2016-05-10 14:05:00,89.96,89.97,89.85,89.88,26640.0,74.7996,74.8079,74.7082,74.7331,26640.0
2016-05-10 14:10:00,89.87,90.16,89.87,90.08,12313.0,74.7248,74.9659,74.7248,74.8994,12313.0
2016-05-10 14:15:00,90.12,90.29,90.09,90.1,13345.0,74.9327,75.074,74.9077,74.916,13345.0
2016-05-10 14:20:00,90.1,90.15,90.05,90.11,5866.0,74.916,74.9576,74.8744,74.9243,5866.0
2016-05-10 14:25:00,90.1,90.24,90.08,90.22,11875.0,74.916,75.0324,74.8994,75.0158,11875.0
2016-05-10 14:30:00,90.22,90.25,90.1,90.13,6275.0,75.0158,75.0407,74.916,74.941,6275.0
2016-05-10 14:35:00,90.12,90.2,90.1,90.17,3418.0,74.9327,74.9992,74.916,74.9742,3418.0
2016-05-10 14:40:00,90.17,90.2,90.14,90.16,5443.0,74.9742,74.9992,74.9493,74.9659,5443.0
2016-05-10 14:45:00,90.2,90.23,90.13,90.15,10731.0,74.9992,75.0241,74.941,74.9576,10731.0
2016-05-10 14:50:00,90.13,90.25,90.13,90.23,6676.0,74.941,75.0407,74.941,75.0241,6676.0
2016-05-10 14:55:00,90.23,90.36,90.18,90.27,17206.0,75.0241,75.1322,74.9825,75.0574,17206.0
2016-05-10 15:00:00,90.28,90.5,90.26,90.45,20278.0,75.0657,75.2486,75.0491,75.207,20278.0
2016-05-10 15:05:00,90.48,90.56,90.37,90.51,62340.0,75.232,75.2985,75.1405,75.2569,62340.0
2016-05-10 15:10:00,90.5,90.54,90.43,90.5,18308.0,75.2486,75.2819,75.1904,75.2486,18308.0
2016-05-10 15:15:00,90.51,90.53,90.45,90.5,28421.0,75.2569,75.2736,75.207,75.2486,28421.0
2016-05-10 15:20:00,90.47,90.62,90.47,90.54,21546.0,75.2237,75.3484,75.2237,75.2819,21546.0
2016-05-10 15:25:00,90.56,90.63,90.52,90.61,13574.0,75.2985,75.3567,75.2652,75.3401,13574.0
2016-05-10 15:30:00,90.61,90.61,90.48,90.5,22685.0,75.3401,75.3401,75.232,75.2486,22685.0
2016-05-10 15:35:00,90.5,90.59,90.49,90.56,15679.0,75.2486,75.3234,75.2403,75.2985,15679.0
2016-05-10 15:40:00,90.57,90.7,90.5,90.66,25336.0,75.3068,75.4149,75.2486,75.3816,25336.0
2016-05-10 15:45:00,90.66,90.66,90.45,90.45,32196.0,75.3816,75.3816,75.207,75.207,32196.0
2016-05-10 15:50:00,90.46,90.5,90.35,90.37,33637.0,75.2154,75.2486,75.1239,75.1405,33637.0
2016-05-10 15:55:00,90.36,90.43,90.31,90.34,95684.0,75.1322,75.1904,75.0906,75.1156,95684.0
2016-05-11 09:30:00,90.07,90.47,89.86,90.19,19680.0,74.8911,75.2237,74.7165,74.9909,19680.0
2016-05-11 09:35:00,90.11,90.5,90.0,90.34,17457.0,74.9243,75.2486,74.8329,75.1156,17457.0
2016-05-11 09:40:00,90.23,90.47,90.09,90.27,14319.0,75.0241,75.2237,74.9077,75.0574,14319.0
2016-05-11 09:45:00,90.29,90.33,89.61,89.62,20901.0,75.074,75.1073,74.5086,74.5169,20901.0
2016-05-11 09:50:00,89.65,89.8,89.36,89.51,11285.0,74.5419,74.6666,74.3007,74.4255,11285.0
2016-05-11 09:55:00,89.35,89.44,89.24,89.35,3696.0,74.2924,74.3672,74.201,74.2924,3696.0
2016-05-11 10:00:00,89.3,89.32,89.11,89.15,11181.0,74.2508,74.2675,74.0929,74.1261,11181.0
2016-05-11 10:05:00,89.19,89.33,89.13,89.2,10511.0,74.1594,74.2758,74.1095,74.1677,10511.0
2016-05-11 10:10:00,89.13,89.22,89.03,89.18,15769.0,74.1095,74.1843,74.0263,74.1511,15769.0
2016-05-11 10:15:00,89.15,89.2,88.97,89.01,15668.0,74.1261,74.1677,73.9765,74.0097,15668.0
2016-05-11 10:20:00,89.01,89.13,88.97,89.13,7700.0,74.0097,74.1095,73.9765,74.1095,7700.0
2016-05-11 10:25:00,89.14,89.17,88.87,89.09,17664.0,74.1178,74.1427,73.8933,74.0762,17664.0
2016-05-11 10:30:00,89.11,89.54,89.11,89.44,19684.0,74.0929,74.4504,74.0929,74.3672,19684.0
2016-05-11 10:35:00,89.49,89.65,89.39,89.42,21754.0,74.4088,74.5419,74.3257,74.3506,21754.0
2016-05-11 10:40:00,89.4,89.47,89.22,89.44,14081.0,74.334,74.3922,74.1843,74.3672,14081.0
2016-05-11 10:45:00,89.43,89.49,89.32,89.44,20576.0,74.3589,74.4088,74.2675,74.3672,20576.0
2016-05-11 10:50:00,89.41,89.49,89.4,89.43,14621.0,74.3423,74.4088,74.334,74.3589,14621.0
2016-05-11 10:55:00,89.44,89.5,89.38,89.44,41114.0,74.3672,74.4171,74.3174,74.3672,41114.0
2016-05-11 11:00:00,89.49,89.49,89.24,89.3,13119.0,74.4088,74.4088,74.201,74.2508,13119.0
2016-05-11 11:05:00,89.29,89.31,89.19,89.19,6243.0,74.2425,74.2592,74.1594,74.1594,6243.0
2016-05-11 11:10:00,89.14,89.51,89.14,89.5,8409.0,74.1178,74.4255,74.1178,74.4171,8409.0
2016-05-11 11:15:00,89.53,89.66,89.53,89.54,12169.0,74.4421,74.5502,74.4421,74.4504,12169.0
2016-05-11 11:20:00,89.54,89.81,89.54,89.74,7360.0,74.4504,74.6749,74.4504,74.6167,7360.0
2016-05-11 11:25:00,89.75,89.8,89.65,89.66,4715.0,74.625,74.6666,74.5419,74.5502,4715.0
2016-05-11 11:30:00,89.67,89.71,89.55,89.71,4638.0,74.5585,74.5917,74.4587,74.5917,4638.0
2016-05-11 11:35:00,89.72,89.88,89.71,89.76,6139.0,74.6001,74.7331,74.5917,74.6333,6139.0
2016-05-11 11:40:00,89.71,89.74,89.66,89.71,3646.0,74.5917,74.6167,74.5502,74.5917,3646.0
2016-05-11 11:45:00,89.72,89.79,89.65,89.66,4342.0,74.6001,74.6583,74.5419,74.5502,4342.0
2016-05-11 11:50:00,89.64,89.7,89.6,89.65,4505.0,74.5335,74.5834,74.5003,74.5419,4505.0
2016-05-11 11:55:00,89.68,89.68,89.63,89.65,8842.0,74.5668,74.5668,74.5252,74.5419,8842.0
2016-05-11 12:00:00,89.64,89.66,89.37,89.46,14317.0,74.5335,74.5502,74.309,74.3839,14317.0
2016-05-11 12:05:00,89.45,89.48,89.4,89.48,2772.0,74.3756,74.4005,74.334,74.4005,2772.0
2016-05-11 12:10:00,89.5,89.53,89.37,89.41,18972.0,74.4171,74.4421,74.309,74.3423,18972.0
2016-05-11 12:15:00,89.39,89.47,89.39,89.44,5843.0,74.3257,74.3922,74.3257,74.3672,5843.0
2016-05-11 12:20:00,89.45,89.55,89.28,89.28,26670.0,74.3756,74.4587,74.2342,74.2342,26670.0
2016-05-11 12:25:00,89.28,89.43,89.27,89.42,32279.0,74.2342,74.3589,74.2259,74.3506,32279.0
2016-05-11 12:30:00,89.4,89.41,89.32,89.37,18090.0,74.334,74.3423,74.2675,74.309,18090.0
2016-05-11 12:35:00,89.38,89.4,89.2,89.2,21686.0,74.3174,74.334,74.1677,74.1677,21686.0
2016-05-11 12:40:00,89.19,89.35,89.17,89.27,34679.0,74.1594,74.2924,74.1427,74.2259,34679.0
2016-05-11 12:45:00,89.27,89.32,89.26,89.28,12690.0,74.2259,74.2675,74.2176,74.2342,12690.0
2016-05-11 12:50:00,89.27,89.27,89.18,89.23,10883.0,74.2259,74.2259,74.1511,74.1926,10883.0
2016-05-11 12:55:00,89.24,89.24,89.12,89.17,17133.0,74.201,74.201,74.1012,74.1427,17133.0
2016-05-11 13:00:00,89.17,89.19,89.15,89.18,7536.0,74.1427,74.1594,74.1261,74.1511,7536.0
2016-05-11 13:05:00,89.19,89.2,89.1,89.12,27155.0,74.1594,74.1677,74.0845,74.1012,27155.0
2016-05-11 13:10:00,89.15,89.18,88.93,89.17,56305.0,74.1261,74.1511,73.9432,74.1427,56305.0
2016-05-11 13:15:00,89.15,89.19,89.06,89.18,21138.0,74.1261,74.1594,74.0513,74.1511,21138.0
2016-05-11 13:20:00,89.17,89.19,88.97,89.02,13451.0,74.1427,74.1594,73.9765,74.018,13451.0
2016-05-11 13:25:00,89.0,89.08,88.97,89.05,4657.0,74.0014,74.0679,73.9765,74.043,4657.0
2016-05-11 13:30:00,89.07,89.07,89.05,89.05,10739.0,74.0596,74.0596,74.043,74.043,10739.0
2016-05-11 13:35:00,89.06,89.08,89.02,89.06,10008.0,74.0513,74.0679,74.018,74.0513,10008.0
2016-05-11 13:40:00,89.06,89.08,89.0,89.08,5247.0,74.0513,74.0679,74.0014,74.0679,5247.0
2016-05-11 13:45:00,89.08,89.26,89.07,89.25,9442.0,74.0679,74.2176,74.0596,74.2093,9442.0
2016-05-11 13:50:00,89.25,89.25,89.05,89.06,10060.0,74.2093,74.2093,74.043,74.0513,10060.0
2016-05-11 13:55:00,89.11,89.16,89.11,89.16,3768.0,74.0929,74.1344,74.0929,74.1344,3768.0
2016-05-11 14:00:00,89.14,89.18,89.13,89.17,8401.0,74.1178,74.1511,74.1095,74.1427,8401.0
2016-05-11 14:05:00,89.16,89.17,89.07,89.12,14576.0,74.1344,74.1427,74.0596,74.1012,14576.0
2016-05-11 14:10:00,89.14,89.15,89.09,89.12,4785.0,74.1178,74.1261,74.0762,74.1012,4785.0
2016-05-11 14:15:00,89.11,89.11,88.98,89.07,12373.0,74.0929,74.0929,73.9848,74.0596,12373.0
2016-05-11 14:20:00,89.06,89.06,89.02,89.03,3663.0,74.0513,74.0513,74.018,74.0263,3663.0
2016-05-11 14:25:00,89.03,89.1,89.02,89.06,5708.0,74.0263,74.0845,74.018,74.0513,5708.0
2016-05-11 14:30:00,89.04,89.1,89.0,89.0,8036.0,74.0347,74.0845,74.0014,74.0014,8036.0
2016-05-11 14:35:00,89.01,89.1,89.0,89.07,8991.0,74.0097,74.0845,74.0014,74.0596,8991.0
2016-05-11 14:40:00,89.04,89.07,89.03,89.04,4200.0,74.0347,74.0596,74.0263,74.0347,4200.0
2016-05-11 14:45:00,89.03,89.11,88.99,89.09,51217.0,74.0263,74.0929,73.9931,74.0762,51217.0
2016-05-11 14:50:00,89.06,89.06,89.0,89.0,5017.0,74.0513,74.0513,74.0014,74.0014,5017.0
2016-05-11 14:55:00,89.0,89.01,88.98,89.01,5040.0,74.0014,74.0097,73.9848,74.0097,5040.0
2016-05-11 15:00:00,89.02,89.09,88.89,88.9,10640.0,74.018,74.0762,73.9099,73.9182,10640.0
2016-05-11 15:05:00,88.9,89.0,88.89,89.0,12810.0,73.9182,74.0014,73.9099,74.0014,12810.0
2016-05-11 15:10:00,89.0,89.01,88.94,88.95,8270.0,74.0014,74.0097,73.9515,73.9598,8270.0
2016-05-11 15:15:00,88.96,89.01,88.85,88.86,17171.0,73.9681,74.0097,73.8767,73.885,17171.0
2016-05-11 15:20:00,88.87,88.92,88.81,88.87,6729.0,73.8933,73.9349,73.8434,73.8933,6729.0
2016-05-11 15:25:00,88.86,88.92,88.83,88.84,14722.0,73.885,73.9349,73.86,73.8684,14722.0
2016-05-11 15:30:00,88.85,88.89,88.81,88.82,13179.0,73.8767,73.9099,73.8434,73.8517,13179.0
2016-05-11 15:35:00,88.86,88.89,88.82,88.82,11878.0,73.885,73.9099,73.8517,73.8517,11878.0
2016-05-11 15:40:00,88.85,88.87,88.8,88.8,17188.0,73.8767,73.8933,73.8351,73.8351,17188.0
2016-05-11 15:45:00,88.8,88.9,88.8,88.88,37119.0,73.8351,73.9182,73.8351,73.9016,37119.0
2016-05-11 15:50:00,88.87,88.9,88.84,88.87,27167.0,73.8933,73.9182,73.8684,73.8933,27167.0
2016-05-11 15:55:00,88.88,88.92,88.83,88.84,62180.0,73.9016,73.9349,73.86,73.8684,62180.0
2016-05-12 09:30:00,89.22,89.46,88.4,88.91,17292.0,74.1843,74.3839,73.5025,73.9266,17292.0
2016-05-12 09:35:00,88.97,89.63,88.93,89.52,25409.0,73.9765,74.5252,73.9432,74.4338,25409.0
2016-05-12 09:40:00,89.57,89.61,89.19,89.21,17046.0,74.4753,74.5086,74.1594,74.176,17046.0
2016-05-12 09:45:00,89.22,89.26,88.93,89.2,10503.0,74.1843,74.2176,73.9432,74.1677,10503.0
2016-05-12 09:50:00,89.2,89.49,89.13,89.19,77905.0,74.1677,74.4088,74.1095,74.1594,77905.0
2016-05-12 09:55:00,89.24,89.24,88.83,88.83,3915.0,74.201,74.201,73.86,73.86,3915.0
2016-05-12 10:00:00,88.84,89.06,88.83,89.05,7484.0,73.8684,74.0513,73.86,74.043,7484.0
2016-05-12 10:05:00,89.02,89.04,88.71,88.72,14882.0,74.018,74.0347,73.7603,73.7686,14882.0
2016-05-12 10:10:00,88.78,88.93,88.73,88.87,11374.0,73.8185,73.9432,73.7769,73.8933,11374.0
2016-05-12 10:15:00,88.92,88.92,88.51,88.51,154162.0,73.9349,73.9349,73.594,73.594,154162.0
2016-05-12 10:20:00,88.51,88.76,88.47,88.7,7331.0,73.594,73.8018,73.5607,73.752,7331.0
2016-05-12 10:25:00,88.65,88.74,88.57,88.69,7850.0,73.7104,73.7852,73.6439,73.7436,7850.0
2016-05-12 10:30:00,88.63,88.67,88.23,88.3,53104.0,73.6938,73.727,73.3612,73.4194,53104.0
2016-05-12 10:35:00,88.3,88.33,88.12,88.23,15246.0,73.4194,73.4443,73.2697,73.3612,15246.0
2016-05-12 10:40:00,88.16,88.2,88.0,88.0,21865.0,73.303,73.3362,73.1699,73.1699,21865.0
2016-05-12 10:45:00,88.0,88.29,88.0,88.22,7326.0,73.1699,73.411,73.1699,73.3528,7326.0
2016-05-12 10:50:00,88.21,88.31,88.09,88.15,14122.0,73.3445,73.4277,73.2448,73.2946,14122.0
2016-05-12 10:55:00,88.14,88.4,88.06,88.4,15545.0,73.2863,73.5025,73.2198,73.5025,15545.0
2016-05-12 11:00:00,88.41,88.44,87.92,88.0,45549.0,73.5108,73.5358,73.1034,73.1699,45549.0
2016-05-12 11:05:00,88.0,88.07,87.85,87.85,29476.0,73.1699,73.2281,73.0452,73.0452,29476.0
2016-05-12 11:10:00,87.85,88.0,87.8,87.96,5800.0,73.0452,73.1699,73.0036,73.1367,5800.0
2016-05-12 11:15:00,87.92,87.92,87.7,87.8,10441.0,73.1034,73.1034,72.9205,73.0036,10441.0
2016-05-12 11:20:00,87.77,87.86,87.74,87.85,4275.0,72.9787,73.0535,72.9537,73.0452,4275.0
2016-05-12 11:25:00,87.85,87.95,87.83,87.85,5600.0,73.0452,73.1283,73.0286,73.0452,5600.0
2016-05-12 11:30:00,87.83,87.97,87.8,87.86,12184.0,73.0286,73.145,73.0036,73.0535,12184.0
2016-05-12 11:35:00,87.86,88.23,87.86,88.19,8373.0,73.0535,73.3612,73.0535,73.3279,8373.0
2016-05-12 11:40:00,88.14,88.15,87.93,87.97,18348.0,73.2863,73.2946,73.1117,73.145,18348.0
2016-05-12 11:45:00,87.94,88.08,87.89,87.95,13448.0,73.12,73.2364,73.0785,73.1283,13448.0
2016-05-12 11:50:00,87.96,88.0,87.86,87.93,4808.0,73.1367,73.1699,73.0535,73.1117,4808.0
2016-05-12 11:55:00,87.9,87.99,87.81,87.84,5205.0,73.0868,73.1616,73.0119,73.0369,5205.0
2016-05-12 12:00:00,87.83,87.84,87.7,87.84,7373.0,73.0286,73.0369,72.9205,73.0369,7373.0
2016-05-12 12:05:00,87.81,87.99,87.81,87.93,5400.0,73.0119,73.1616,73.0119,73.1117,5400.0
2016-05-12 12:10:00,87.96,88.04,87.96,88.02,2900.0,73.1367,73.2032,73.1367,73.1866,2900.0
2016-05-12 12:15:00,88.0,88.08,87.9,88.06,7107.0,73.1699,73.2364,73.0868,73.2198,7107.0
2016-05-12 12:20:00,88.06,88.12,87.94,87.96,7315.0,73.2198,73.2697,73.12,73.1367,7315.0
2016-05-12 12:25:00,87.95,87.97,87.89,87.96,9901.0,73.1283,73.145,73.0785,73.1367,9901.0
2016-05-12 12:30:00,87.96,88.0,87.88,87.89,6994.0,73.1367,73.1699,73.0701,73.0785,6994.0
2016-05-12 12:35:00,87.87,87.87,87.67,87.7,9633.0,73.0618,73.0618,72.8955,72.9205,9633.0
2016-05-12 12:40:00,87.67,87.76,87.62,87.72,11727.0,72.8955,72.9704,72.854,72.9371,11727.0
2016-05-12 12:45:00,87.77,87.85,87.74,87.84,6198.0,72.9787,73.0452,72.9537,73.0369,6198.0
2016-05-12 12:50:00,87.89,87.92,87.83,87.89,7273.0,73.0785,73.1034,73.0286,73.0785,7273.0
2016-05-12 12:55:00,87.89,88.15,87.89,88.14,10641.0,73.0785,73.2946,73.0785,73.2863,10641.0
2016-05-12 13:00:00,88.15,88.18,88.08,88.09,13438.0,73.2946,73.3196,73.2364,73.2448,13438.0
2016-05-12 13:05:00,88.05,88.12,88.02,88.02,11615.0,73.2115,73.2697,73.1866,73.1866,11615.0
2016-05-12 13:10:00,88.01,88.04,87.9,88.04,13693.0,73.1782,73.2032,73.0868,73.2032,13693.0
2016-05-12 13:15:00,88.07,88.09,87.91,87.95,16043.0,73.2281,73.2448,73.0951,73.1283,16043.0
2016-05-12 13:20:00,87.96,88.15,87.94,88.14,6403.0,73.1367,73.2946,73.12,73.2863,6403.0
2016-05-12 13:25:00,88.13,88.17,88.05,88.08,7906.0,73.278,73.3113,73.2115,73.2364,7906.0
2016-05-12 13:30:00,88.12,88.12,87.92,87.93,9152.0,73.2697,73.2697,73.1034,73.1117,9152.0
2016-05-12 13:35:00,87.93,87.95,87.8,87.89,3206.0,73.1117,73.1283,73.0036,73.0785,3206.0
2016-05-12 13:40:00,87.83,87.99,87.72,87.89,6279.0,73.0286,73.1616,72.9371,73.0785,6279.0
2016-05-12 13:45:00,87.91,88.01,87.91,87.94,4657.0,73.0951,73.1782,73.0951,73.12,4657.0
2016-05-12 13:50:00,87.93,88.03,87.91,87.99,4270.0,73.1117,73.1949,73.0951,73.1616,4270.0
2016-05-12 13:55:00,87.99,88.17,87.99,88.17,9696.0,73.1616,73.3113,73.1616,73.3113,9696.0
2016-05-12 14:00:00,88.14,88.26,88.1,88.18,4780.0,73.2863,73.3861,73.2531,73.3196,4780.0
2016-05-12 14:05:00,88.19,88.38,88.18,88.26,5830.0,73.3279,73.4859,73.3196,73.3861,5830.0
2016-05-12 14:10:00,88.26,88.64,88.26,88.61,7205.0,73.3861,73.7021,73.3861,73.6771,7205.0
2016-05-12 14:15:00,88.57,88.64,88.5,88.63,6857.0,73.6439,73.7021,73.5857,73.6938,6857.0
2016-05-12 14:20:00,88.63,88.69,88.34,88.42,14104.0,73.6938,73.7436,73.4526,73.5191,14104.0
2016-05-12 14:25:00,88.4,88.45,88.34,88.39,6127.0,73.5025,73.5441,73.4526,73.4942,6127.0
2016-05-12 14:30:00,88.36,88.43,88.3,88.43,4942.0,73.4693,73.5275,73.4194,73.5275,4942.0
2016-05-12 14:35:00,88.44,88.58,88.38,88.53,3373.0,73.5358,73.6522,73.4859,73.6106,3373.0
2016-05-12 14:40:00,88.54,88.61,88.53,88.61,4653.0,73.6189,73.6771,73.6106,73.6771,4653.0
2016-05-12 14:45:00,88.61,88.7,88.59,88.68,5204.0,73.6771,73.752,73.6605,73.7353,5204.0
2016-05-12 14:50:00,88.68,88.71,88.64,88.64,4818.0,73.7353,73.7603,73.7021,73.7021,4818.0
2016-05-12 14:55:00,88.65,88.65,88.51,88.55,4641.0,73.7104,73.7104,73.594,73.6272,4641.0
2016-05-12 15:00:00,88.48,88.5,88.44,88.48,7000.0,73.569,73.5857,73.5358,73.569,7000.0
2016-05-12 15:05:00,88.47,88.56,88.44,88.52,8051.0,73.5607,73.6355,73.5358,73.6023,8051.0
2016-05-12 15:10:00,88.51,88.55,88.42,88.44,7806.0,73.594,73.6272,73.5191,73.5358,7806.0
2016-05-12 15:15:00,88.46,88.5,88.35,88.35,7477.0,73.5524,73.5857,73.4609,73.4609,7477.0
2016-05-12 15:20:00,88.35,88.46,88.35,88.4,9000.0,73.4609,73.5524,73.4609,73.5025,9000.0
2016-05-12 15:25:00,88.42,88.48,88.4,88.44,11564.0,73.5191,73.569,73.5025,73.5358,11564.0
2016-05-12 15:30:00,88.45,88.47,88.35,88.35,11237.0,73.5441,73.5607,73.4609,73.4609,11237.0
2016-05-12 15:35:00,88.35,88.43,88.31,88.37,9905.0,73.4609,73.5275,73.4277,73.4776,9905.0
2016-05-12 15:40:00,88.41,88.42,88.3,88.3,14613.0,73.5108,73.5191,73.4194,73.4194,14613.0
2016-05-12 15:45:00,88.3,88.38,88.25,88.37,13419.0,73.4194,73.4859,73.3778,73.4776,13419.0
2016-05-12 15:50:00,88.36,88.36,88.13,88.16,18453.0,73.4693,73.4693,73.278,73.303,18453.0
2016-05-12 15:55:00,88.16,88.21,88.08,88.19,38314.0,73.303,73.3445,73.2364,73.3279,38314.0
2016-05-13 09:30:00,87.81,88.24,87.74,87.81,12072.0,73.0119,73.3695,72.9537,73.0119,12072.0
2016-05-13 09:35:00,87.87,88.63,87.86,88.4,10710.0,73.0618,73.6938,73.0535,73.5025,10710.0
2016-05-13 09:40:00,88.29,88.49,88.2,88.23,13200.0,73.411,73.5773,73.3362,73.3612,13200.0
2016-05-13 09:45:00,88.33,88.43,87.95,88.0,29372.0,73.4443,73.5275,73.1283,73.1699,29372.0
2016-05-13 09:50:00,88.0,88.04,87.61,87.7,17652.0,73.1699,73.2032,72.8456,72.9205,17652.0
2016-05-13 09:55:00,87.67,87.86,87.37,87.45,24672.0,72.8955,73.0535,72.6461,72.7126,24672.0
2016-05-13 10:00:00,87.5,87.59,87.2,87.2,15277.0,72.7542,72.829,72.5047,72.5047,15277.0
2016-05-13 10:05:00,87.23,87.3,86.6,86.72,40684.0,72.5297,72.5879,72.0059,72.1056,40684.0
2016-05-13 10:10:00,86.72,87.1,86.71,87.02,28381.0,72.1056,72.4216,72.0973,72.3551,28381.0
2016-05-13 10:15:00,87.02,87.09,86.84,87.08,31841.0,72.3551,72.4133,72.2054,72.405,31841.0
2016-05-13 10:20:00,87.08,87.11,86.76,86.89,29698.0,72.405,72.4299,72.1389,72.247,29698.0
2016-05-13 10:25:00,86.92,87.01,86.72,86.77,50731.0,72.2719,72.3468,72.1056,72.1472,50731.0
2016-05-13 10:30:00,86.75,86.75,86.45,86.48,17321.0,72.1306,72.1306,71.8811,71.9061,17321.0
2016-05-13 10:35:00,86.49,86.62,86.44,86.49,37858.0,71.9144,72.0225,71.8728,71.9144,37858.0
2016-05-13 10:40:00,86.49,86.53,86.22,86.23,55394.0,71.9144,71.9477,71.6899,71.6982,55394.0
2016-05-13 10:45:00,86.21,86.56,86.2,86.45,33115.0,71.6816,71.9726,71.6733,71.8811,33115.0
2016-05-13 10:50:00,86.44,86.72,86.39,86.72,21033.0,71.8728,72.1056,71.8312,72.1056,21033.0
2016-05-13 10:55:00,86.75,86.96,86.67,86.9,20303.0,72.1306,72.3052,72.0641,72.2553,20303.0
2016-05-13 11:00:00,86.91,87.01,86.9,86.96,11519.0,72.2636,72.3468,72.2553,72.3052,11519.0
2016-05-13 11:05:00,86.98,87.18,86.97,87.07,21599.0,72.3218,72.4881,72.3135,72.3966,21599.0
2016-05-13 11:10:00,87.04,87.06,86.59,86.63,16320.0,72.3717,72.3883,71.9975,72.0308,16320.0
2016-05-13 11:15:00,86.58,86.63,86.49,86.6,14712.0,71.9892,72.0308,71.9144,72.0059,14712.0
2016-05-13 11:20:00,86.62,87.0,86.62,86.82,20320.0,72.0225,72.3384,72.0225,72.1888,20320.0
2016-05-13 11:25:00,86.85,87.0,86.78,86.91,14142.0,72.2137,72.3384,72.1555,72.2636,14142.0
2016-05-13 11:30:00,86.92,87.05,86.91,86.97,15263.0,72.2719,72.38,72.2636,72.3135,15263.0
2016-05-13 11:35:00,86.95,86.99,86.86,86.92,18077.0,72.2969,72.3301,72.222,72.2719,18077.0
2016-05-13 11:40:00,86.92,87.01,86.87,86.94,15651.0,72.2719,72.3468,72.2304,72.2886,15651.0
2016-05-13 11:45:00,86.96,86.99,86.84,86.84,7347.0,72.3052,72.3301,72.2054,72.2054,7347.0
2016-05-13 11:50:00,86.77,86.9,86.74,86.78,9132.0,72.1472,72.2553,72.1223,72.1555,9132.0
2016-05-13 11:55:00,86.78,86.89,86.76,86.79,7868.0,72.1555,72.247,72.1389,72.1638,7868.0
2016-05-13 12:00:00,86.75,86.9,86.7,86.79,8161.0,72.1306,72.2553,72.089,72.1638,8161.0
2016-05-13 12:05:00,86.82,86.85,86.7,86.73,11150.0,72.1888,72.2137,72.089,72.1139,11150.0
2016-05-13 12:10:00,86.76,86.77,86.65,86.7,7868.0,72.1389,72.1472,72.0474,72.089,7868.0
2016-05-13 12:15:00,86.67,86.8,86.63,86.8,5501.0,72.0641,72.1721,72.0308,72.1721,5501.0
2016-05-13 12:20:00,86.81,86.97,86.77,86.92,14512.0,72.1805,72.3135,72.1472,72.2719,14512.0
2016-05-13 12:25:00,86.93,86.98,86.85,86.85,9919.0,72.2802,72.3218,72.2137,72.2137,9919.0
2016-05-13 12:30:00,86.87,86.9,86.73,86.75,6582.0,72.2304,72.2553,72.1139,72.1306,6582.0
2016-05-13 12:35:00,86.72,86.79,86.64,86.67,5092.0,72.1056,72.1638,72.0391,72.0641,5092.0
2016-05-13 12:40:00,86.61,86.66,86.54,86.6,3350.0,72.0142,72.0557,71.956,72.0059,3350.0
2016-05-13 12:45:00,86.6,86.6,86.51,86.6,11418.0,72.0059,72.0059,71.931,72.0059,11418.0
2016-05-13 12:50:00,86.62,86.65,86.5,86.54,6080.0,72.0225,72.0474,71.9227,71.956,6080.0
2016-05-13 12:55:00,86.56,86.6,86.44,86.45,6585.0,71.9726,72.0059,71.8728,71.8811,6585.0
2016-05-13 13:00:00,86.42,86.62,86.42,86.61,5920.0,71.8562,72.0225,71.8562,72.0142,5920.0
2016-05-13 13:05:00,86.6,86.62,86.49,86.54,7407.0,72.0059,72.0225,71.9144,71.956,7407.0
2016-05-13 13:10:00,86.55,86.72,86.54,86.72,6460.0,71.9643,72.1056,71.956,72.1056,6460.0
2016-05-13 13:15:00,86.71,86.71,86.48,86.48,11229.0,72.0973,72.0973,71.9061,71.9061,11229.0
2016-05-13 13:20:00,86.48,86.48,86.21,86.26,8298.0,71.9061,71.9061,71.6816,71.7232,8298.0
2016-05-13 13:25:00,86.31,86.43,86.27,86.27,11500.0,71.7647,71.8645,71.7315,71.7315,11500.0
2016-05-13 13:30:00,86.31,86.4,86.28,86.29,8216.0,71.7647,71.8396,71.7398,71.7481,8216.0
2016-05-13 13:35:00,86.27,86.35,86.09,86.1,18625.0,71.7315,71.798,71.5818,71.5901,18625.0
2016-05-13 13:40:00,86.08,86.13,86.03,86.07,13026.0,71.5735,71.6151,71.5319,71.5652,13026.0
2016-05-13 13:45:00,86.07,86.08,85.86,85.89,14754.0,71.5652,71.5735,71.3906,71.4155,14754.0
2016-05-13 13:50:00,85.89,85.93,85.75,85.81,12259.0,71.4155,71.4488,71.2991,71.349,12259.0
2016-05-13 13:55:00,85.81,85.96,85.81,85.92,18100.0,71.349,71.4737,71.349,71.4404,18100.0
2016-05-13 14:00:00,85.9,86.09,85.88,86.09,15926.0,71.4238,71.5818,71.4072,71.5818,15926.0
2016-05-13 14:05:00,86.08,86.22,86.08,86.2,17362.0,71.5735,71.6899,71.5735,71.6733,17362.0
2016-05-13 14:10:00,86.19,86.2,86.06,86.13,15705.0,71.6649,71.6733,71.5569,71.6151,15705.0
2016-05-13 14:15:00,86.12,86.13,85.82,85.83,28647.0,71.6067,71.6151,71.3573,71.3656,28647.0
2016-05-13 14:20:00,85.83,85.86,85.54,85.62,22043.0,71.3656,71.3906,71.1245,71.191,22043.0
2016-05-13 14:25:00,85.64,85.78,85.56,85.75,15358.0,71.2076,71.324,71.1411,71.2991,15358.0
2016-05-13 14:30:00,85.75,85.81,85.62,85.63,20945.0,71.2991,71.349,71.191,71.1993,20945.0
2016-05-13 14:35:00,85.63,85.66,85.43,85.48,22036.0,71.1993,71.2243,71.033,71.0746,22036.0
2016-05-13 14:40:00,85.48,85.52,85.29,85.43,10975.0,71.0746,71.1079,70.9166,71.033,10975.0
2016-05-13 14:45:00,85.43,85.52,85.41,85.5,15799.0,71.033,71.1079,71.0164,71.0912,15799.0
2016-05-13 14:50:00,85.51,85.52,85.4,85.46,15633.0,71.0995,71.1079,71.0081,71.058,15633.0
2016-05-13 14:55:00,85.47,85.56,85.38,85.54,21389.0,71.0663,71.1411,70.9915,71.1245,21389.0
2016-05-13 15:00:00,85.52,85.62,85.43,85.61,22704.0,71.1079,71.191,71.033,71.1827,22704.0
2016-05-13 15:05:00,85.61,85.7,85.59,85.62,16887.0,71.1827,71.2575,71.1661,71.191,16887.0
2016-05-13 15:10:00,85.62,85.69,85.57,85.68,17523.0,71.191,71.2492,71.1494,71.2409,17523.0
2016-05-13 15:15:00,85.66,85.83,85.64,85.77,40875.0,71.2243,71.3656,71.2076,71.3157,40875.0
2016-05-13 15:20:00,85.78,85.9,85.78,85.85,10146.0,71.324,71.4238,71.324,71.3822,10146.0
2016-05-13 15:25:00,85.85,85.9,85.76,85.8,23762.0,71.3822,71.4238,71.3074,71.3407,23762.0
2016-05-13 15:30:00,85.82,85.88,85.71,85.82,23534.0,71.3573,71.4072,71.2658,71.3573,23534.0
2016-05-13 15:35:00,85.8,85.89,85.77,85.85,19780.0,71.3407,71.4155,71.3157,71.3822,19780.0
2016-05-13 15:40:00,85.85,86.04,85.84,85.92,34115.0,71.3822,71.5402,71.3739,71.4404,34115.0
2016-05-13 15:45:00,85.92,86.0,85.89,85.97,34303.0,71.4404,71.507,71.4155,71.482,34303.0
2016-05-13 15:50:00,85.96,86.0,85.9,85.92,39267.0,71.4737,71.507,71.4238,71.4404,39267.0
2016-05-13 15:55:00,85.94,86.01,85.93,85.98,77076.0,71.4571,71.5153,71.4488,71.4903,77076.0
2016-05-16 09:30:00,86.0,87.17,86.0,87.14,27311.0,71.507,72.4798,71.507,72.4549,27311.0
2016-05-16 09:35:00,87.15,87.32,86.83,86.98,20252.0,72.4632,72.6045,72.1971,72.3218,20252.0
2016-05-16 09:40:00,87.05,87.31,86.97,87.24,8751.0,72.38,72.5962,72.3135,72.538,8751.0
2016-05-16 09:45:00,87.23,87.36,87.09,87.09,15624.0,72.5297,72.6378,72.4133,72.4133,15624.0
2016-05-16 09:50:00,87.11,87.2,86.99,87.0,15673.0,72.4299,72.5047,72.3301,72.3384,15673.0
2016-05-16 09:55:00,87.03,87.12,86.86,86.95,9846.0,72.3634,72.4382,72.222,72.2969,9846.0
2016-05-16 10:00:00,86.98,87.18,86.95,87.1,16815.0,72.3218,72.4881,72.2969,72.4216,16815.0
2016-05-16 10:05:00,87.12,87.24,87.11,87.22,34096.0,72.4382,72.538,72.4299,72.5214,34096.0
2016-05-16 10:10:00,87.22,87.46,87.2,87.42,22264.0,72.5214,72.7209,72.5047,72.6877,22264.0
2016-05-16 10:15:00,87.41,87.41,87.15,87.24,15169.0,72.6793,72.6793,72.4632,72.538,15169.0
2016-05-16 10:20:00,87.24,87.3,86.92,87.01,21125.0,72.538,72.5879,72.2719,72.3468,21125.0
2016-05-16 10:25:00,87.02,87.12,86.98,87.02,16732.0,72.3551,72.4382,72.3218,72.3551,16732.0
2016-05-16 10:30:00,87.05,87.13,86.98,87.11,11305.0,72.38,72.4465,72.3218,72.4299,11305.0
2016-05-16 10:35:00,87.13,87.21,87.04,87.17,11945.0,72.4465,72.5131,72.3717,72.4798,11945.0
2016-05-16 10:40:00,87.17,87.19,87.09,87.1,5970.0,72.4798,72.4964,72.4133,72.4216,5970.0
2016-05-16 10:45:00,87.1,87.27,87.07,87.25,9650.0,72.4216,72.5629,72.3966,72.5463,9650.0
2016-05-16 10:50:00,87.26,87.39,87.24,87.38,9580.0,72.5546,72.6627,72.538,72.6544,9580.0
2016-05-16 10:55:00,87.37,87.4,87.21,87.36,7532.0,72.6461,72.671,72.5131,72.6378,7532.0
2016-05-16 11:00:00,87.39,87.56,87.3,87.53,12743.0,72.6627,72.8041,72.5879,72.7791,12743.0
2016-05-16 11:05:00,87.57,87.63,87.3,87.3,10904.0,72.8124,72.8623,72.5879,72.5879,10904.0
2016-05-16 11:10:00,87.3,87.48,87.17,87.2,9917.0,72.5879,72.7376,72.4798,72.5047,9917.0
2016-05-16 11:15:00,87.22,87.4,87.17,87.3,7271.0,72.5214,72.671,72.4798,72.5879,7271.0
2016-05-16 11:20:00,87.28,87.31,87.16,87.19,6721.0,72.5713,72.5962,72.4715,72.4964,6721.0
2016-05-16 11:25:00,87.22,87.28,87.17,87.27,5424.0,72.5214,72.5713,72.4798,72.5629,5424.0
2016-05-16 11:30:00,87.29,87.31,87.27,87.3,3900.0,72.5796,72.5962,72.5629,72.5879,3900.0
2016-05-16 11:35:00,87.29,87.39,87.29,87.34,8080.0,72.5796,72.6627,72.5796,72.6211,8080.0
2016-05-16 11:40:00,87.36,87.48,87.34,87.48,9002.0,72.6378,72.7376,72.6211,72.7376,9002.0
2016-05-16 11:45:00,87.5,87.54,87.33,87.34,6916.0,72.7542,72.7874,72.6128,72.6211,6916.0
2016-05-16 11:50:00,87.35,87.37,87.27,87.32,9202.0,72.6295,72.6461,72.5629,72.6045,9202.0
2016-05-16 11:55:00,87.35,87.37,87.26,87.28,15468.0,72.6295,72.6461,72.5546,72.5713,15468.0
2016-05-16 12:00:00,87.29,87.31,87.15,87.19,9001.0,72.5796,72.5962,72.4632,72.4964,9001.0
2016-05-16 12:05:00,87.16,87.2,87.06,87.14,11521.0,72.4715,72.5047,72.3883,72.4549,11521.0
2016-05-16 12:10:00,87.17,87.18,87.02,87.04,6868.0,72.4798,72.4881,72.3551,72.3717,6868.0
2016-05-16 12:15:00,87.01,87.06,86.94,87.0,16315.0,72.3468,72.3883,72.2886,72.3384,16315.0
2016-05-16 12:20:00,87.01,87.04,86.9,86.9,10251.0,72.3468,72.3717,72.2553,72.2553,10251.0
2016-05-16 12:25:00,86.91,86.95,86.85,86.85,12900.0,72.2636,72.2969,72.2137,72.2137,12900.0
2016-05-16 12:30:00,86.83,86.85,86.78,86.79,9130.0,72.1971,72.2137,72.1555,72.1638,9130.0
2016-05-16 12:35:00,86.76,86.85,86.76,86.76,7469.0,72.1389,72.2137,72.1389,72.1389,7469.0
2016-05-16 12:40:00,86.76,86.8,86.63,86.64,20737.0,72.1389,72.1721,72.0308,72.0391,20737.0
2016-05-16 12:45:00,86.63,86.8,86.63,86.79,3789.0,72.0308,72.1721,72.0308,72.1638,3789.0
2016-05-16 12:50:00,86.81,86.93,86.81,86.9,4849.0,72.1805,72.2802,72.1805,72.2553,4849.0
2016-05-16 12:55:00,86.87,86.92,86.82,86.85,6607.0,72.2304,72.2719,72.1888,72.2137,6607.0
2016-05-16 13:00:00,86.87,86.9,86.79,86.83,7809.0,72.2304,72.2553,72.1638,72.1971,7809.0
2016-05-16 13:05:00,86.78,86.78,86.63,86.63,7660.0,72.1555,72.1555,72.0308,72.0308,7660.0
2016-05-16 13:10:00,86.67,86.76,86.65,86.65,10746.0,72.0641,72.1389,72.0474,72.0474,10746.0
2016-05-16 13:15:00,86.64,86.74,86.64,86.72,7642.0,72.0391,72.1223,72.0391,72.1056,7642.0
2016-05-16 13:20:00,86.71,86.76,86.63,86.68,7891.0,72.0973,72.1389,72.0308,72.0724,7891.0
2016-05-16 13:25:00,86.7,86.71,86.54,86.64,4685.0,72.089,72.0973,71.956,72.0391,4685.0
2016-05-16 13:30:00,86.64,86.69,86.52,86.52,13018.0,72.0391,72.0807,71.9393,71.9393,13018.0
2016-05-16 13:35:00,86.55,86.61,86.53,86.61,3900.0,71.9643,72.0142,71.9477,72.0142,3900.0
2016-05-16 13:40:00,86.6,86.6,86.49,86.52,10149.0,72.0059,72.0059,71.9144,71.9393,10149.0
2016-05-16 13:45:00,86.52,86.52,86.46,86.5,5335.0,71.9393,71.9393,71.8894,71.9227,5335.0
2016-05-16 13:50:00,86.5,86.57,86.5,86.54,7265.0,71.9227,71.9809,71.9227,71.956,7265.0
2016-05-16 13:55:00,86.53,86.62,86.52,86.54,6297.0,71.9477,72.0225,71.9393,71.956,6297.0
2016-05-16 14:00:00,86.56,86.64,86.53,86.64,10423.0,71.9726,72.0391,71.9477,72.0391,10423.0
2016-05-16 14:05:00,86.65,86.69,86.56,86.61,8108.0,72.0474,72.0807,71.9726,72.0142,8108.0
2016-05-16 14:10:00,86.59,86.65,86.59,86.64,4114.0,71.9975,72.0474,71.9975,72.0391,4114.0
2016-05-16 14:15:00,86.65,86.71,86.58,86.69,8685.0,72.0474,72.0973,71.9892,72.0807,8685.0
2016-05-16 14:20:00,86.69,86.71,86.61,86.61,5782.0,72.0807,72.0973,72.0142,72.0142,5782.0
2016-05-16 14:25:00,86.62,86.65,86.56,86.61,17361.0,72.0225,72.0474,71.9726,72.0142,17361.0
2016-05-16 14:30:00,86.64,86.7,86.6,86.68,8072.0,72.0391,72.089,72.0059,72.0724,8072.0
2016-05-16 14:35:00,86.68,86.69,86.59,86.59,6400.0,72.0724,72.0807,71.9975,71.9975,6400.0
2016-05-16 14:40:00,86.59,86.66,86.56,86.61,14156.0,71.9975,72.0557,71.9726,72.0142,14156.0
2016-05-16 14:45:00,86.57,86.61,86.51,86.56,20001.0,71.9809,72.0142,71.931,71.9726,20001.0
2016-05-16 14:50:00,86.54,86.54,86.42,86.42,13343.0,71.956,71.956,71.8562,71.8562,13343.0
2016-05-16 14:55:00,86.42,86.44,86.37,86.44,22288.0,71.8562,71.8728,71.8146,71.8728,22288.0
2016-05-16 15:00:00,86.44,86.48,86.41,86.45,27060.0,71.8728,71.9061,71.8479,71.8811,27060.0
2016-05-16 15:05:00,86.47,86.67,86.47,86.67,8035.0,71.8978,72.0641,71.8978,72.0641,8035.0
2016-05-16 15:10:00,86.67,86.68,86.59,86.59,19286.0,72.0641,72.0724,71.9975,71.9975,19286.0
2016-05-16 15:15:00,86.6,86.6,86.46,86.52,13158.0,72.0059,72.0059,71.8894,71.9393,13158.0
2016-05-16 15:20:00,86.49,86.52,86.47,86.47,11001.0,71.9144,71.9393,71.8978,71.8978,11001.0
2016-05-16 15:25:00,86.47,86.51,86.43,86.48,15409.0,71.8978,71.931,71.8645,71.9061,15409.0
2016-05-16 15:30:00,86.48,86.48,86.27,86.31,21530.0,71.9061,71.9061,71.7315,71.7647,21530.0
2016-05-16 15:35:00,86.31,86.44,86.3,86.37,19293.0,71.7647,71.8728,71.7564,71.8146,19293.0
2016-05-16 15:40:00,86.36,86.36,86.27,86.28,48791.0,71.8063,71.8063,71.7315,71.7398,48791.0
2016-05-16 15:45:00,86.28,86.34,86.21,86.25,145593.0,71.7398,71.7897,71.6816,71.7148,145593.0
2016-05-16 15:50:00,86.24,86.24,86.17,86.2,107188.0,71.7065,71.7065,71.6483,71.6733,107188.0
2016-05-16 15:55:00,86.2,86.36,86.18,86.24,83482.0,71.6733,71.8063,71.6566,71.7065,83482.0
2016-05-17 09:30:00,86.11,86.4,85.7,86.2,28425.0,71.5984,71.8396,71.2575,71.6733,28425.0
2016-05-17 09:35:00,86.2,86.46,86.02,86.19,16369.0,71.6733,71.8894,71.5236,71.6649,16369.0
2016-05-17 09:40:00,86.27,86.57,86.01,86.42,8723.0,71.7315,71.9809,71.5153,71.8562,8723.0
2016-05-17 09:45:00,86.48,86.93,86.18,86.84,13947.0,71.9061,72.2802,71.6566,72.2054,13947.0
2016-05-17 09:50:00,86.91,87.16,86.62,86.83,19624.0,72.2636,72.4715,72.0225,72.1971,19624.0
2016-05-17 09:55:00,86.88,87.51,86.88,87.39,15683.0,72.2387,72.7625,72.2387,72.6627,15683.0
2016-05-17 10:00:00,87.39,87.64,87.29,87.61,20004.0,72.6627,72.8706,72.5796,72.8456,20004.0
2016-05-17 10:05:00,87.58,87.64,87.42,87.42,16516.0,72.8207,72.8706,72.6877,72.6877,16516.0
2016-05-17 10:10:00,87.47,87.53,87.32,87.48,23545.0,72.7292,72.7791,72.6045,72.7376,23545.0
2016-05-17 10:15:00,87.5,87.56,87.38,87.5,28171.0,72.7542,72.8041,72.6544,72.7542,28171.0
2016-05-17 10:20:00,87.5,87.73,87.49,87.6,28200.0,72.7542,72.9454,72.7459,72.8373,28200.0
2016-05-17 10:25:00,87.6,87.77,87.6,87.64,12230.0,72.8373,72.9787,72.8373,72.8706,12230.0
2016-05-17 10:30:00,87.64,87.78,87.53,87.72,33682.0,72.8706,72.987,72.7791,72.9371,33682.0
2016-05-17 10:35:00,87.72,87.84,87.51,87.55,27604.0,72.9371,73.0369,72.7625,72.7958,27604.0
2016-05-17 10:40:00,87.55,87.86,87.53,87.81,12430.0,72.7958,73.0535,72.7791,73.0119,12430.0
2016-05-17 10:45:00,87.86,87.92,87.77,87.81,3802.0,73.0535,73.1034,72.9787,73.0119,3802.0
2016-05-17 10:50:00,87.8,87.95,87.8,87.92,11396.0,73.0036,73.1283,73.0036,73.1034,11396.0
2016-05-17 10:55:00,87.98,88.0,87.71,87.74,18377.0,73.1533,73.1699,72.9288,72.9537,18377.0
2016-05-17 11:00:00,87.75,87.82,87.71,87.82,6382.0,72.9621,73.0203,72.9288,73.0203,6382.0
2016-05-17 11:05:00,87.8,87.86,87.67,87.69,11762.0,73.0036,73.0535,72.8955,72.9122,11762.0
2016-05-17 11:10:00,87.7,87.84,87.54,87.59,20642.0,72.9205,73.0369,72.7874,72.829,20642.0
2016-05-17 11:15:00,87.58,87.89,87.58,87.65,20656.0,72.8207,73.0785,72.8207,72.8789,20656.0
2016-05-17 11:20:00,87.68,87.78,87.63,87.76,10002.0,72.9038,72.987,72.8623,72.9704,10002.0
2016-05-17 11:25:00,87.76,87.76,87.55,87.55,8272.0,72.9704,72.9704,72.7958,72.7958,8272.0
2016-05-17 11:30:00,87.57,87.68,87.55,87.68,9130.0,72.8124,72.9038,72.7958,72.9038,9130.0
2016-05-17 11:35:00,87.68,87.83,87.63,87.83,8471.0,72.9038,73.0286,72.8623,73.0286,8471.0
2016-05-17 11:40:00,87.81,87.84,87.72,87.76,9177.0,73.0119,73.0369,72.9371,72.9704,9177.0
2016-05-17 11:45:00,87.76,87.78,87.52,87.53,23996.0,72.9704,72.987,72.7708,72.7791,23996.0
2016-05-17 11:50:00,87.53,87.57,87.29,87.32,22620.0,72.7791,72.8124,72.5796,72.6045,22620.0
2016-05-17 11:55:00,87.33,87.5,87.32,87.49,9881.0,72.6128,72.7542,72.6045,72.7459,9881.0
2016-05-17 12:00:00,87.5,87.5,87.42,87.46,6716.0,72.7542,72.7542,72.6877,72.7209,6716.0
2016-05-17 12:05:00,87.44,87.48,87.4,87.44,5854.0,72.7043,72.7376,72.671,72.7043,5854.0
2016-05-17 12:10:00,87.42,87.46,87.39,87.42,4854.0,72.6877,72.7209,72.6627,72.6877,4854.0
2016-05-17 12:15:00,87.4,87.42,87.23,87.25,7366.0,72.671,72.6877,72.5297,72.5463,7366.0
2016-05-17 12:20:00,87.24,87.26,87.2,87.25,5658.0,72.538,72.5546,72.5047,72.5463,5658.0
2016-05-17 12:25:00,87.23,87.23,87.11,87.18,5692.0,72.5297,72.5297,72.4299,72.4881,5692.0
2016-05-17 12:30:00,87.19,87.19,87.11,87.15,6088.0,72.4964,72.4964,72.4299,72.4632,6088.0
2016-05-17 12:35:00,87.14,87.22,87.1,87.1,11559.0,72.4549,72.5214,72.4216,72.4216,11559.0
2016-05-17 12:40:00,87.12,87.12,86.92,86.93,10547.0,72.4382,72.4382,72.2719,72.2802,10547.0
2016-05-17 12:45:00,86.94,87.03,86.84,86.95,11682.0,72.2886,72.3634,72.2054,72.2969,11682.0
2016-05-17 12:50:00,86.96,87.0,86.88,86.96,8072.0,72.3052,72.3384,72.2387,72.3052,8072.0
2016-05-17 12:55:00,86.91,87.01,86.86,86.95,14200.0,72.2636,72.3468,72.222,72.2969,14200.0
2016-05-17 13:00:00,86.95,86.99,86.86,86.95,17470.0,72.2969,72.3301,72.222,72.2969,17470.0
2016-05-17 13:05:00,86.94,86.99,86.89,86.98,5050.0,72.2886,72.3301,72.247,72.3218,5050.0
2016-05-17 13:10:00,87.0,87.07,86.96,86.99,11444.0,72.3384,72.3966,72.3052,72.3301,11444.0
2016-05-17 13:15:00,87.0,87.0,86.87,86.87,14926.0,72.3384,72.3384,72.2304,72.2304,14926.0
2016-05-17 13:20:00,86.9,86.97,86.87,86.93,14618.0,72.2553,72.3135,72.2304,72.2802,14618.0
2016-05-17 13:25:00,86.95,86.95,86.78,86.78,9310.0,72.2969,72.2969,72.1555,72.1555,9310.0
2016-05-17 13:30:00,86.78,86.93,86.76,86.88,14501.0,72.1555,72.2802,72.1389,72.2387,14501.0
2016-05-17 13:35:00,86.88,87.01,86.88,86.92,34275.0,72.2387,72.3468,72.2387,72.2719,34275.0
2016-05-17 13:40:00,86.92,87.0,86.92,86.95,17566.0,72.2719,72.3384,72.2719,72.2969,17566.0
2016-05-17 13:45:00,86.96,86.96,86.75,86.77,41274.0,72.3052,72.3052,72.1306,72.1472,41274.0
2016-05-17 13:50:00,86.75,86.75,86.58,86.66,18240.0,72.1306,72.1306,71.9892,72.0557,18240.0
2016-05-17 13:55:00,86.66,86.66,86.55,86.55,12624.0,72.0557,72.0557,71.9643,71.9643,12624.0
2016-05-17 14:00:00,86.57,86.6,86.48,86.55,16521.0,71.9809,72.0059,71.9061,71.9643,16521.0
2016-05-17 14:05:00,86.57,86.57,86.47,86.5,8203.0,71.9809,71.9809,71.8978,71.9227,8203.0
2016-05-17 14:10:00,86.49,86.52,86.42,86.52,7940.0,71.9144,71.9393,71.8562,71.9393,7940.0
2016-05-17 14:15:00,86.51,86.51,86.31,86.32,8276.0,71.931,71.931,71.7647,71.773,8276.0
2016-05-17 14:20:00,86.32,86.34,86.17,86.18,16091.0,71.773,71.7897,71.6483,71.6566,16091.0
2016-05-17 14:25:00,86.15,86.15,85.94,86.12,30252.0,71.6317,71.6317,71.4571,71.6067,30252.0
2016-05-17 14:30:00,86.09,86.21,86.06,86.13,10065.0,71.5818,71.6816,71.5569,71.6151,10065.0
2016-05-17 14:35:00,86.12,86.34,86.12,86.24,13684.0,71.6067,71.7897,71.6067,71.7065,13684.0
2016-05-17 14:40:00,86.26,86.3,86.15,86.28,12182.0,71.7232,71.7564,71.6317,71.7398,12182.0
2016-05-17 14:45:00,86.27,86.38,86.23,86.32,14427.0,71.7315,71.8229,71.6982,71.773,14427.0
2016-05-17 14:50:00,86.3,86.32,86.09,86.15,21631.0,71.7564,71.773,71.5818,71.6317,21631.0
2016-05-17 14:55:00,86.16,86.29,86.01,86.29,15631.0,71.64,71.7481,71.5153,71.7481,15631.0
2016-05-17 15:00:00,86.29,86.45,86.22,86.44,17149.0,71.7481,71.8811,71.6899,71.8728,17149.0
2016-05-17 15:05:00,86.44,86.59,86.44,86.46,22891.0,71.8728,71.9975,71.8728,71.8894,22891.0
2016-05-17 15:10:00,86.46,86.46,86.33,86.35,29518.0,71.8894,71.8894,71.7814,71.798,29518.0
2016-05-17 15:15:00,86.36,86.39,86.19,86.23,16639.0,71.8063,71.8312,71.6649,71.6982,16639.0
2016-05-17 15:20:00,86.22,86.28,86.16,86.2,17430.0,71.6899,71.7398,71.64,71.6733,17430.0
2016-05-17 15:25:00,86.2,86.21,86.05,86.2,16438.0,71.6733,71.6816,71.5485,71.6733,16438.0
2016-05-17 15:30:00,86.2,86.24,86.12,86.15,39092.0,71.6733,71.7065,71.6067,71.6317,39092.0
2016-05-17 15:35:00,86.15,86.21,86.15,86.2,66840.0,71.6317,71.6816,71.6317,71.6733,66840.0
2016-05-17 15:40:00,86.2,86.26,86.11,86.16,67284.0,71.6733,71.7232,71.5984,71.64,67284.0
2016-05-17 15:45:00,86.16,86.22,86.05,86.14,57398.0,71.64,71.6899,71.5485,71.6234,57398.0
2016-05-17 15:50:00,86.14,86.15,85.97,85.97,108340.0,71.6234,71.6317,71.482,71.482,108340.0
2016-05-17 15:55:00,85.98,85.99,85.76,85.86,298737.0,71.4903,71.4987,71.3074,71.3906,298737.0
2016-05-18 09:30:00,85.65,85.86,85.0,85.01,30785.0,71.216,71.3906,70.6755,70.6838,30785.0
2016-05-18 09:35:00,85.12,86.08,85.11,86.02,21295.0,70.7753,71.5735,70.767,71.5236,21295.0
2016-05-18 09:40:00,86.07,86.54,85.97,86.51,35729.0,71.5652,71.956,71.482,71.931,35729.0
2016-05-18 09:45:00,86.5,86.52,86.34,86.43,29683.0,71.9227,71.9393,71.7897,71.8645,29683.0
2016-05-18 09:50:00,86.45,86.73,86.38,86.73,15957.0,71.8811,72.1139,71.8229,72.1139,15957.0
2016-05-18 09:55:00,86.7,86.77,86.49,86.62,36347.0,72.089,72.1472,71.9144,72.0225,36347.0
2016-05-18 10:00:00,86.6,87.07,86.6,86.98,15359.0,72.0059,72.3966,72.0059,72.3218,15359.0
2016-05-18 10:05:00,87.0,87.42,86.97,87.42,11035.0,72.3384,72.6877,72.3135,72.6877,11035.0
2016-05-18 10:10:00,87.47,87.77,87.42,87.62,18483.0,72.7292,72.9787,72.6877,72.854,18483.0
2016-05-18 10:15:00,87.62,87.67,87.5,87.58,20833.0,72.854,72.8955,72.7542,72.8207,20833.0
2016-05-18 10:20:00,87.57,87.76,87.52,87.68,12107.0,72.8124,72.9704,72.7708,72.9038,12107.0
2016-05-18 10:25:00,87.65,87.65,87.39,87.47,23219.0,72.8789,72.8789,72.6627,72.7292,23219.0
2016-05-18 10:30:00,87.47,87.54,87.39,87.54,34020.0,72.7292,72.7874,72.6627,72.7874,34020.0
2016-05-18 10:35:00,87.49,87.49,87.13,87.18,16453.0,72.7459,72.7459,72.4465,72.4881,16453.0
2016-05-18 10:40:00,87.22,87.26,87.09,87.17,17546.0,72.5214,72.5546,72.4133,72.4798,17546.0
2016-05-18 10:45:00,87.15,87.19,87.09,87.17,9332.0,72.4632,72.4964,72.4133,72.4798,9332.0
2016-05-18 10:50:00,87.12,87.12,86.71,86.71,15140.0,72.4382,72.4382,72.0973,72.0973,15140.0
2016-05-18 10:55:00,86.77,86.77,86.62,86.65,10395.0,72.1472,72.1472,72.0225,72.0474,10395.0
2016-05-18 11:00:00,86.65,86.86,86.65,86.84,16288.0,72.0474,72.222,72.0474,72.2054,16288.0
2016-05-18 11:05:00,86.81,86.81,86.66,86.67,5233.0,72.1805,72.1805,72.0557,72.0641,5233.0
2016-05-18 11:10:00,86.66,86.74,86.55,86.62,14065.0,72.0557,72.1223,71.9643,72.0225,14065.0
2016-05-18 11:15:00,86.62,86.63,86.42,86.52,19103.0,72.0225,72.0308,71.8562,71.9393,19103.0
2016-05-18 11:20:00,86.5,86.55,86.27,86.3,11685.0,71.9227,71.9643,71.7315,71.7564,11685.0
2016-05-18 11:25:00,86.32,86.51,86.23,86.48,24428.0,71.773,71.931,71.6982,71.9061,24428.0
2016-05-18 11:30:00,86.48,86.56,86.37,86.51,26320.0,71.9061,71.9726,71.8146,71.931,26320.0
2016-05-18 11:35:00,86.51,86.81,86.5,86.79,16590.0,71.931,72.1805,71.9227,72.1638,16590.0
2016-05-18 11:40:00,86.78,86.9,86.72,86.9,12770.0,72.1555,72.2553,72.1056,72.2553,12770.0
2016-05-18 11:45:00,86.9,86.92,86.81,86.88,5739.0,72.2553,72.2719,72.1805,72.2387,5739.0
2016-05-18 11:50:00,86.88,86.92,86.66,86.66,11623.0,72.2387,72.2719,72.0557,72.0557,11623.0
2016-05-18 11:55:00,86.67,86.69,86.39,86.4,9513.0,72.0641,72.0807,71.8312,71.8396,9513.0
2016-05-18 12:00:00,86.39,86.44,86.36,86.38,14569.0,71.8312,71.8728,71.8063,71.8229,14569.0
2016-05-18 12:05:00,86.36,86.49,86.36,86.47,8683.0,71.8063,71.9144,71.8063,71.8978,8683.0
2016-05-18 12:10:00,86.47,86.53,86.41,86.48,9900.0,71.8978,71.9477,71.8479,71.9061,9900.0
2016-05-18 12:15:00,86.48,86.5,86.18,86.18,15341.0,71.9061,71.9227,71.6566,71.6566,15341.0
2016-05-18 12:20:00,86.18,86.29,86.15,86.22,28070.0,71.6566,71.7481,71.6317,71.6899,28070.0
2016-05-18 12:25:00,86.22,86.23,86.09,86.12,15194.0,71.6899,71.6982,71.5818,71.6067,15194.0
2016-05-18 12:30:00,86.13,86.33,86.09,86.31,14062.0,71.6151,71.7814,71.5818,71.7647,14062.0
2016-05-18 12:35:00,86.33,86.36,86.29,86.35,6529.0,71.7814,71.8063,71.7481,71.798,6529.0
2016-05-18 12:40:00,86.34,86.35,86.19,86.19,15590.0,71.7897,71.798,71.6649,71.6649,15590.0
2016-05-18 12:45:00,86.18,86.18,86.11,86.11,12381.0,71.6566,71.6566,71.5984,71.5984,12381.0
2016-05-18 12:50:00,86.1,86.12,86.03,86.11,15684.0,71.5901,71.6067,71.5319,71.5984,15684.0
2016-05-18 12:55:00,86.13,86.38,86.12,86.38,14087.0,71.6151,71.8229,71.6067,71.8229,14087.0
2016-05-18 13:00:00,86.39,86.46,86.28,86.3,9822.0,71.8312,71.8894,71.7398,71.7564,9822.0
2016-05-18 13:05:00,86.27,86.34,86.14,86.2,18838.0,71.7315,71.7897,71.6234,71.6733,18838.0
2016-05-18 13:10:00,86.24,86.4,86.24,86.38,17771.0,71.7065,71.8396,71.7065,71.8229,17771.0
2016-05-18 13:15:00,86.4,86.46,86.26,86.29,13048.0,71.8396,71.8894,71.7232,71.7481,13048.0
2016-05-18 13:20:00,86.29,86.49,86.28,86.45,12432.0,71.7481,71.9144,71.7398,71.8811,12432.0
2016-05-18 13:25:00,86.46,86.49,86.35,86.36,14535.0,71.8894,71.9144,71.798,71.8063,14535.0
2016-05-18 13:30:00,86.38,86.56,86.38,86.53,13637.0,71.8229,71.9726,71.8229,71.9477,13637.0
2016-05-18 13:35:00,86.54,86.61,86.53,86.61,9581.0,71.956,72.0142,71.9477,72.0142,9581.0
2016-05-18 13:40:00,86.6,86.64,86.52,86.55,17953.0,72.0059,72.0391,71.9393,71.9643,17953.0
2016-05-18 13:45:00,86.55,86.56,86.42,86.43,12528.0,71.9643,71.9726,71.8562,71.8645,12528.0
2016-05-18 13:50:00,86.43,86.56,86.43,86.51,13603.0,71.8645,71.9726,71.8645,71.931,13603.0
2016-05-18 13:55:00,86.49,86.54,86.32,86.34,9585.0,71.9144,71.956,71.773,71.7897,9585.0
2016-05-18 14:00:00,86.3,86.31,85.7,85.74,38556.0,71.7564,71.7647,71.2575,71.2908,38556.0
2016-05-18 14:05:00,85.7,85.82,85.44,85.79,21697.0,71.2575,71.3573,71.0413,71.3324,21697.0
2016-05-18 14:10:00,85.78,85.8,85.53,85.57,13639.0,71.324,71.3407,71.1162,71.1494,13639.0
2016-05-18 14:15:00,85.53,85.53,85.22,85.35,35756.0,71.1162,71.1162,70.8584,70.9665,35756.0
2016-05-18 14:20:00,85.34,85.4,85.23,85.27,32159.0,70.9582,71.0081,70.8667,70.9,32159.0
2016-05-18 14:25:00,85.25,85.25,84.82,84.86,32229.0,70.8834,70.8834,70.5258,70.5591,32229.0
2016-05-18 14:30:00,84.85,84.87,84.6,84.75,38018.0,70.5508,70.5674,70.3429,70.4676,38018.0
2016-05-18 14:35:00,84.78,85.19,84.73,85.13,21327.0,70.4926,70.8335,70.451,70.7836,21327.0
2016-05-18 14:40:00,85.15,85.31,85.06,85.11,22447.0,70.8002,70.9332,70.7254,70.767,22447.0
2016-05-18 14:45:00,85.12,85.13,85.03,85.11,34718.0,70.7753,70.7836,70.7004,70.767,34718.0
2016-05-18 14:50:00,85.11,85.49,85.11,85.33,34381.0,70.767,71.0829,70.767,70.9499,34381.0
2016-05-18 14:55:00,85.31,85.32,85.2,85.23,25017.0,70.9332,70.9416,70.8418,70.8667,25017.0
2016-05-18 15:00:00,85.23,85.43,85.18,85.41,30324.0,70.8667,71.033,70.8252,71.0164,30324.0
2016-05-18 15:05:00,85.38,85.56,85.35,85.46,18379.0,70.9915,71.1411,70.9665,71.058,18379.0
2016-05-18 15:10:00,85.48,85.5,85.24,85.28,14689.0,71.0746,71.0912,70.875,70.9083,14689.0
2016-05-18 15:15:00,85.28,85.39,85.22,85.39,20019.0,70.9083,70.9998,70.8584,70.9998,20019.0
2016-05-18 15:20:00,85.37,85.37,85.15,85.18,22745.0,70.9831,70.9831,70.8002,70.8252,22745.0
2016-05-18 15:25:00,85.21,85.32,85.16,85.21,22483.0,70.8501,70.9416,70.8085,70.8501,22483.0
2016-05-18 15:30:00,85.19,85.32,85.15,85.29,40681.0,70.8335,70.9416,70.8002,70.9166,40681.0
2016-05-18 15:35:00,85.3,85.3,85.03,85.03,26895.0,70.9249,70.9249,70.7004,70.7004,26895.0
2016-05-18 15:40:00,85.07,85.34,85.06,85.32,37047.0,70.7337,70.9582,70.7254,70.9416,37047.0
2016-05-18 15:45:00,85.34,85.54,85.33,85.44,44069.0,70.9582,71.1245,70.9499,71.0413,44069.0
2016-05-18 15:50:00,85.45,85.49,85.34,85.43,51969.0,71.0497,71.0829,70.9582,71.033,51969.0
2016-05-18 15:55:00,85.43,85.54,85.38,85.5,109090.0,71.033,71.1245,70.9915,71.0912,109090.0
2016-05-19 09:30:00,85.52,85.84,84.73,84.85,39885.0,71.1079,71.3739,70.451,70.5508,39885.0
2016-05-19 09:35:00,84.85,84.97,84.52,84.89,34115.0,70.5508,70.6505,70.2764,70.584,34115.0
2016-05-19 09:40:00,84.9,85.48,84.9,85.4,10202.0,70.5923,71.0746,70.5923,71.0081,10202.0
2016-05-19 09:45:00,85.4,85.47,85.03,85.22,22183.0,71.0081,71.0663,70.7004,70.8584,22183.0
2016-05-19 09:50:00,85.21,85.27,84.44,84.63,17157.0,70.8501,70.9,70.2099,70.3678,17157.0
2016-05-19 09:55:00,84.73,84.73,83.73,83.94,50189.0,70.451,70.451,69.6195,69.7941,50189.0
2016-05-19 10:00:00,83.95,84.52,83.95,84.32,23139.0,69.8024,70.2764,69.8024,70.1101,23139.0
2016-05-19 10:05:00,84.31,84.31,83.85,84.19,24487.0,70.1018,70.1018,69.7193,70.002,24487.0
2016-05-19 10:10:00,84.28,84.36,84.15,84.21,15907.0,70.0768,70.1433,69.9687,70.0186,15907.0
2016-05-19 10:15:00,84.2,84.32,84.13,84.25,14861.0,70.0103,70.1101,69.9521,70.0519,14861.0
2016-05-19 10:20:00,84.24,84.24,84.06,84.2,11351.0,70.0436,70.0436,69.8939,70.0103,11351.0
2016-05-19 10:25:00,84.2,84.49,84.08,84.48,12161.0,70.0103,70.2514,69.9105,70.2431,12161.0
2016-05-19 10:30:00,84.5,84.56,84.3,84.49,12790.0,70.2598,70.3096,70.0935,70.2514,12790.0
2016-05-19 10:35:00,84.53,84.66,84.29,84.29,10200.0,70.2847,70.3928,70.0851,70.0851,10200.0
2016-05-19 10:40:00,84.28,84.55,84.25,84.51,12638.0,70.0768,70.3013,70.0519,70.2681,12638.0
2016-05-19 10:45:00,84.5,84.5,84.0,84.0,16904.0,70.2598,70.2598,69.844,69.844,16904.0
2016-05-19 10:50:00,84.05,84.05,83.85,83.87,5900.0,69.8856,69.8856,69.7193,69.7359,5900.0
2016-05-19 10:55:00,83.91,83.98,83.73,83.85,24379.0,69.7692,69.8274,69.6195,69.7193,24379.0
2016-05-19 11:00:00,83.93,84.05,83.67,83.88,18215.0,69.7858,69.8856,69.5696,69.7442,18215.0
2016-05-19 11:05:00,83.89,84.19,83.83,84.1,18830.0,69.7526,70.002,69.7027,69.9272,18830.0
2016-05-19 11:10:00,84.09,84.09,83.91,84.01,17305.0,69.9188,69.9188,69.7692,69.8523,17305.0
2016-05-19 11:15:00,84.04,84.16,84.02,84.06,10334.0,69.8773,69.9771,69.8606,69.8939,10334.0
2016-05-19 11:20:00,84.08,84.34,84.0,84.34,11091.0,69.9105,70.1267,69.844,70.1267,11091.0
2016-05-19 11:25:00,84.33,84.53,84.3,84.37,10703.0,70.1184,70.2847,70.0935,70.1517,10703.0
2016-05-19 11:30:00,84.36,84.41,84.23,84.36,6052.0,70.1433,70.1849,70.0353,70.1433,6052.0
2016-05-19 11:35:00,84.36,84.36,84.09,84.13,11234.0,70.1433,70.1433,69.9188,69.9521,11234.0
2016-05-19 11:40:00,84.1,84.27,84.01,84.2,6706.0,69.9272,70.0685,69.8523,70.0103,6706.0
2016-05-19 11:45:00,84.2,84.35,84.15,84.29,8600.0,70.0103,70.135,69.9687,70.0851,8600.0
2016-05-19 11:50:00,84.3,84.3,84.16,84.16,9888.0,70.0935,70.0935,69.9771,69.9771,9888.0
2016-05-19 11:55:00,84.16,84.34,84.07,84.34,11320.0,69.9771,70.1267,69.9022,70.1267,11320.0
2016-05-19 12:00:00,84.33,84.33,84.14,84.24,13485.0,70.1184,70.1184,69.9604,70.0436,13485.0
2016-05-19 12:05:00,84.24,84.38,84.22,84.32,19806.0,70.0436,70.16,70.0269,70.1101,19806.0
2016-05-19 12:10:00,84.33,84.38,84.24,84.26,13551.0,70.1184,70.16,70.0436,70.0602,13551.0
2016-05-19 12:15:00,84.27,84.31,84.19,84.21,10010.0,70.0685,70.1018,70.002,70.0186,10010.0
2016-05-19 12:20:00,84.22,84.38,84.22,84.35,10980.0,70.0269,70.16,70.0269,70.135,10980.0
2016-05-19 12:25:00,84.38,84.46,84.26,84.26,7800.0,70.16,70.2265,70.0602,70.0602,7800.0
2016-05-19 12:30:00,84.27,84.32,84.12,84.24,31748.0,70.0685,70.1101,69.9438,70.0436,31748.0
2016-05-19 12:35:00,84.26,84.4,84.2,84.34,14032.0,70.0602,70.1766,70.0103,70.1267,14032.0
2016-05-19 12:40:00,84.33,84.35,84.21,84.27,9390.0,70.1184,70.135,70.0186,70.0685,9390.0
2016-05-19 12:45:00,84.26,84.3,84.12,84.12,7600.0,70.0602,70.0935,69.9438,69.9438,7600.0
2016-05-19 12:50:00,84.11,84.12,83.95,83.99,13318.0,69.9355,69.9438,69.8024,69.8357,13318.0
2016-05-19 12:55:00,83.97,84.1,83.97,84.09,7325.0,69.8191,69.9272,69.8191,69.9188,7325.0
2016-05-19 13:00:00,84.08,84.23,84.08,84.17,9217.0,69.9105,70.0353,69.9105,69.9854,9217.0
2016-05-19 13:05:00,84.18,84.24,84.12,84.24,6849.0,69.9937,70.0436,69.9438,70.0436,6849.0
2016-05-19 13:10:00,84.23,84.34,84.17,84.3,6700.0,70.0353,70.1267,69.9854,70.0935,6700.0
2016-05-19 13:15:00,84.33,84.36,84.27,84.34,14433.0,70.1184,70.1433,70.0685,70.1267,14433.0
2016-05-19 13:20:00,84.33,84.35,84.2,84.22,8702.0,70.1184,70.135,70.0103,70.0269,8702.0
2016-05-19 13:25:00,84.25,84.33,84.25,84.29,6312.0,70.0519,70.1184,70.0519,70.0851,6312.0
2016-05-19 13:30:00,84.28,84.47,84.28,84.42,12298.0,70.0768,70.2348,70.0768,70.1932,12298.0
2016-05-19 13:35:00,84.4,84.5,84.35,84.36,33988.0,70.1766,70.2598,70.135,70.1433,33988.0
2016-05-19 13:40:00,84.37,84.53,84.36,84.49,13399.0,70.1517,70.2847,70.1433,70.2514,13399.0
2016-05-19 13:45:00,84.51,84.53,84.3,84.36,19600.0,70.2681,70.2847,70.0935,70.1433,19600.0
2016-05-19 13:50:00,84.35,84.43,84.3,84.39,10565.0,70.135,70.2016,70.0935,70.1683,10565.0
2016-05-19 13:55:00,84.4,84.49,84.37,84.49,11949.0,70.1766,70.2514,70.1517,70.2514,11949.0
2016-05-19 14:00:00,84.49,84.57,84.43,84.43,7645.0,70.2514,70.318,70.2016,70.2016,7645.0
2016-05-19 14:05:00,84.45,84.67,84.44,84.67,18724.0,70.2182,70.4011,70.2099,70.4011,18724.0
2016-05-19 14:10:00,84.64,84.82,84.63,84.77,11193.0,70.3762,70.5258,70.3678,70.4843,11193.0
2016-05-19 14:15:00,84.8,84.89,84.72,84.88,15173.0,70.5092,70.584,70.4427,70.5757,15173.0
2016-05-19 14:20:00,84.87,84.92,84.8,84.8,13363.0,70.5674,70.609,70.5092,70.5092,13363.0
2016-05-19 14:25:00,84.82,84.89,84.78,84.88,17292.0,70.5258,70.584,70.4926,70.5757,17292.0
2016-05-19 14:30:00,84.87,84.91,84.77,84.78,10948.0,70.5674,70.6007,70.4843,70.4926,10948.0
2016-05-19 14:35:00,84.77,84.84,84.65,84.65,17508.0,70.4843,70.5425,70.3845,70.3845,17508.0
2016-05-19 14:40:00,84.65,84.68,84.44,84.49,23834.0,70.3845,70.4094,70.2099,70.2514,23834.0
2016-05-19 14:45:00,84.55,84.62,84.43,84.45,10899.0,70.3013,70.3595,70.2016,70.2182,10899.0
2016-05-19 14:50:00,84.47,84.48,84.3,84.37,11600.0,70.2348,70.2431,70.0935,70.1517,11600.0
2016-05-19 14:55:00,84.37,84.39,84.3,84.32,8927.0,70.1517,70.1683,70.0935,70.1101,8927.0
2016-05-19 15:00:00,84.33,84.55,84.33,84.49,11517.0,70.1184,70.3013,70.1184,70.2514,11517.0
2016-05-19 15:05:00,84.48,84.55,84.47,84.54,11890.0,70.2431,70.3013,70.2348,70.293,11890.0
2016-05-19 15:10:00,84.54,84.57,84.49,84.56,16734.0,70.293,70.318,70.2514,70.3096,16734.0
2016-05-19 15:15:00,84.57,84.58,84.43,84.51,12821.0,70.318,70.3263,70.2016,70.2681,12821.0
2016-05-19 15:20:00,84.53,84.63,84.46,84.48,16395.0,70.2847,70.3678,70.2265,70.2431,16395.0
2016-05-19 15:25:00,84.49,84.5,84.35,84.38,14887.0,70.2514,70.2598,70.135,70.16,14887.0
2016-05-19 15:30:00,84.37,84.4,84.29,84.31,23243.0,70.1517,70.1766,70.0851,70.1018,23243.0
2016-05-19 15:35:00,84.3,84.45,84.28,84.45,23187.0,70.0935,70.2182,70.0768,70.2182,23187.0
2016-05-19 15:40:00,84.46,84.57,84.43,84.45,29508.0,70.2265,70.318,70.2016,70.2182,29508.0
2016-05-19 15:45:00,84.46,84.5,84.43,84.48,40659.0,70.2265,70.2598,70.2016,70.2431,40659.0
2016-05-19 15:50:00,84.48,84.5,84.45,84.49,43330.0,70.2431,70.2598,70.2182,70.2514,43330.0
2016-05-19 15:55:00,84.49,84.5,84.32,84.35,85812.0,70.2514,70.2598,70.1101,70.135,85812.0
2016-05-20 09:30:00,84.79,85.18,84.54,85.18,100052.0,70.5009,70.8252,70.293,70.8252,100052.0
2016-05-20 09:35:00,85.04,85.48,85.03,85.33,24354.0,70.7088,71.0746,70.7004,70.9499,24354.0
2016-05-20 09:40:00,85.33,85.55,85.27,85.4,18392.0,70.9499,71.1328,70.9,71.0081,18392.0
2016-05-20 09:45:00,85.45,85.55,85.31,85.37,36566.0,71.0497,71.1328,70.9332,70.9831,36566.0
2016-05-20 09:50:00,85.36,85.63,85.36,85.48,10847.0,70.9748,71.1993,70.9748,71.0746,10847.0
2016-05-20 09:55:00,85.44,85.72,85.38,85.66,18811.0,71.0413,71.2742,70.9915,71.2243,18811.0
2016-05-20 10:00:00,85.66,85.75,85.5,85.65,10600.0,71.2243,71.2991,71.0912,71.216,10600.0
2016-05-20 10:05:00,85.64,85.67,85.39,85.41,23867.0,71.2076,71.2326,70.9998,71.0164,23867.0
2016-05-20 10:10:00,85.41,85.58,85.41,85.53,13021.0,71.0164,71.1577,71.0164,71.1162,13021.0
2016-05-20 10:15:00,85.52,85.66,85.44,85.66,16000.0,71.1079,71.2243,71.0413,71.2243,16000.0
2016-05-20 10:20:00,85.68,85.68,85.23,85.26,10367.0,71.2409,71.2409,70.8667,70.8917,10367.0
2016-05-20 10:25:00,85.28,85.3,84.99,85.02,12929.0,70.9083,70.9249,70.6672,70.6921,12929.0
2016-05-20 10:30:00,84.99,85.03,84.91,84.93,35544.0,70.6672,70.7004,70.6007,70.6173,35544.0
2016-05-20 10:35:00,84.89,85.03,84.89,85.03,11064.0,70.584,70.7004,70.584,70.7004,11064.0
2016-05-20 10:40:00,85.02,85.03,84.83,84.89,13100.0,70.6921,70.7004,70.5341,70.584,13100.0
2016-05-20 10:45:00,84.89,84.94,84.84,84.84,11306.0,70.584,70.6256,70.5425,70.5425,11306.0
2016-05-20 10:50:00,84.83,84.89,84.66,84.66,11715.0,70.5341,70.584,70.3928,70.3928,11715.0
2016-05-20 10:55:00,84.64,84.81,84.64,84.79,10026.0,70.3762,70.5175,70.3762,70.5009,10026.0
2016-05-20 11:00:00,84.8,84.88,84.8,84.84,8550.0,70.5092,70.5757,70.5092,70.5425,8550.0
2016-05-20 11:05:00,84.88,84.98,84.87,84.9,8397.0,70.5757,70.6589,70.5674,70.5923,8397.0
2016-05-20 11:10:00,84.9,84.96,84.89,84.94,6540.0,70.5923,70.6422,70.584,70.6256,6540.0
2016-05-20 11:15:00,84.92,84.98,84.9,84.9,7300.0,70.609,70.6589,70.5923,70.5923,7300.0
2016-05-20 11:20:00,84.96,85.04,84.9,84.96,7323.0,70.6422,70.7088,70.5923,70.6422,7323.0
2016-05-20 11:25:00,84.99,85.04,84.93,85.03,7212.0,70.6672,70.7088,70.6173,70.7004,7212.0
2016-05-20 11:30:00,85.01,85.23,84.96,85.22,12631.0,70.6838,70.8667,70.6422,70.8584,12631.0
2016-05-20 11:35:00,85.24,85.31,85.21,85.21,6732.0,70.875,70.9332,70.8501,70.8501,6732.0
2016-05-20 11:40:00,85.2,85.21,85.15,85.18,5871.0,70.8418,70.8501,70.8002,70.8252,5871.0
2016-05-20 11:45:00,85.24,85.3,85.21,85.21,5705.0,70.875,70.9249,70.8501,70.8501,5705.0
2016-05-20 11:50:00,85.22,85.24,85.1,85.22,5674.0,70.8584,70.875,70.7586,70.8584,5674.0
2016-05-20 11:55:00,85.22,85.34,85.19,85.32,5786.0,70.8584,70.9582,70.8335,70.9416,5786.0
2016-05-20 12:00:00,85.31,85.32,85.24,85.26,3238.0,70.9332,70.9416,70.875,70.8917,3238.0
2016-05-20 12:05:00,85.27,85.33,85.18,85.19,4511.0,70.9,70.9499,70.8252,70.8335,4511.0
2016-05-20 12:10:00,85.22,85.27,85.16,85.19,3482.0,70.8584,70.9,70.8085,70.8335,3482.0
2016-05-20 12:15:00,85.17,85.28,85.17,85.28,4400.0,70.8168,70.9083,70.8168,70.9083,4400.0
2016-05-20 12:20:00,85.29,85.38,85.28,85.37,4425.0,70.9166,70.9915,70.9083,70.9831,4425.0
2016-05-20 12:25:00,85.36,85.36,85.27,85.27,7261.0,70.9748,70.9748,70.9,70.9,7261.0
2016-05-20 12:30:00,85.27,85.31,85.26,85.28,4185.0,70.9,70.9332,70.8917,70.9083,4185.0
2016-05-20 12:35:00,85.29,85.36,85.29,85.34,5921.0,70.9166,70.9748,70.9166,70.9582,5921.0
2016-05-20 12:40:00,85.32,85.41,85.28,85.31,7226.0,70.9416,71.0164,70.9083,70.9332,7226.0
2016-05-20 12:45:00,85.32,85.41,85.32,85.36,7729.0,70.9416,71.0164,70.9416,70.9748,7729.0
2016-05-20 12:50:00,85.38,85.43,85.38,85.38,5384.0,70.9915,71.033,70.9915,70.9915,5384.0
2016-05-20 12:55:00,85.4,85.45,85.36,85.39,7909.0,71.0081,71.0497,70.9748,70.9998,7909.0
2016-05-20 13:00:00,85.41,85.41,85.35,85.38,6014.0,71.0164,71.0164,70.9665,70.9915,6014.0
2016-05-20 13:05:00,85.34,85.36,85.3,85.34,7008.0,70.9582,70.9748,70.9249,70.9582,7008.0
2016-05-20 13:10:00,85.35,85.47,85.32,85.45,9647.0,70.9665,71.0663,70.9416,71.0497,9647.0
2016-05-20 13:15:00,85.45,85.53,85.43,85.53,7141.0,71.0497,71.1162,71.033,71.1162,7141.0
2016-05-20 13:20:00,85.52,85.55,85.42,85.45,7034.0,71.1079,71.1328,71.0247,71.0497,7034.0
2016-05-20 13:25:00,85.46,85.49,85.42,85.44,7082.0,71.058,71.0829,71.0247,71.0413,7082.0
2016-05-20 13:30:00,85.42,85.47,85.33,85.35,7619.0,71.0247,71.0663,70.9499,70.9665,7619.0
2016-05-20 13:35:00,85.36,85.36,85.28,85.34,10750.0,70.9748,70.9748,70.9083,70.9582,10750.0
2016-05-20 13:40:00,85.36,85.43,85.35,85.39,7223.0,70.9748,71.033,70.9665,70.9998,7223.0
2016-05-20 13:45:00,85.39,85.39,85.26,85.26,5469.0,70.9998,70.9998,70.8917,70.8917,5469.0
2016-05-20 13:50:00,85.3,85.36,85.29,85.3,6814.0,70.9249,70.9748,70.9166,70.9249,6814.0
2016-05-20 13:55:00,85.32,85.42,85.28,85.39,6854.0,70.9416,71.0247,70.9083,70.9998,6854.0
2016-05-20 14:00:00,85.41,85.48,85.38,85.47,6663.0,71.0164,71.0746,70.9915,71.0663,6663.0
2016-05-20 14:05:00,85.49,85.52,85.4,85.47,10150.0,71.0829,71.1079,71.0081,71.0663,10150.0
2016-05-20 14:10:00,85.44,85.48,85.42,85.44,4991.0,71.0413,71.0746,71.0247,71.0413,4991.0
2016-05-20 14:15:00,85.41,85.5,85.41,85.46,9371.0,71.0164,71.0912,71.0164,71.058,9371.0
2016-05-20 14:20:00,85.44,85.59,85.44,85.57,7617.0,71.0413,71.1661,71.0413,71.1494,7617.0
2016-05-20 14:25:00,85.58,85.58,85.52,85.54,11405.0,71.1577,71.1577,71.1079,71.1245,11405.0
2016-05-20 14:30:00,85.55,85.55,85.45,85.48,12375.0,71.1328,71.1328,71.0497,71.0746,12375.0
2016-05-20 14:35:00,85.46,85.51,85.45,85.51,11281.0,71.058,71.0995,71.0497,71.0995,11281.0
2016-05-20 14:40:00,85.51,85.52,85.42,85.44,12873.0,71.0995,71.1079,71.0247,71.0413,12873.0
2016-05-20 14:45:00,85.44,85.49,85.43,85.46,9640.0,71.0413,71.0829,71.033,71.058,9640.0
2016-05-20 14:50:00,85.47,85.59,85.46,85.52,18268.0,71.0663,71.1661,71.058,71.1079,18268.0
2016-05-20 14:55:00,85.53,85.56,85.44,85.45,10437.0,71.1162,71.1411,71.0413,71.0497,10437.0
2016-05-20 15:00:00,85.46,85.47,85.36,85.36,13527.0,71.058,71.0663,70.9748,70.9748,13527.0
2016-05-20 15:05:00,85.34,85.37,85.3,85.36,9638.0,70.9582,70.9831,70.9249,70.9748,9638.0
2016-05-20 15:10:00,85.34,85.46,85.29,85.41,17709.0,70.9582,71.058,70.9166,71.0164,17709.0
2016-05-20 15:15:00,85.39,85.4,85.27,85.27,12171.0,70.9998,71.0081,70.9,70.9,12171.0
2016-05-20 15:20:00,85.29,85.3,85.16,85.19,16654.0,70.9166,70.9249,70.8085,70.8335,16654.0
2016-05-20 15:25:00,85.19,85.26,85.18,85.23,8786.0,70.8335,70.8917,70.8252,70.8667,8786.0
2016-05-20 15:30:00,85.23,85.31,85.23,85.24,16093.0,70.8667,70.9332,70.8667,70.875,16093.0
2016-05-20 15:35:00,85.25,85.26,85.2,85.25,18652.0,70.8834,70.8917,70.8418,70.8834,18652.0
2016-05-20 15:40:00,85.23,85.27,85.15,85.22,35176.0,70.8667,70.9,70.8002,70.8584,35176.0
2016-05-20 15:45:00,85.19,85.31,85.19,85.29,33737.0,70.8335,70.9332,70.8335,70.9166,33737.0
2016-05-20 15:50:00,85.29,85.4,85.28,85.38,70208.0,70.9166,71.0081,70.9083,70.9915,70208.0
2016-05-20 15:55:00,85.37,85.48,85.36,85.46,102073.0,70.9831,71.0746,70.9748,71.058,102073.0
2016-05-23 09:30:00,85.36,85.7,85.2,85.3,122724.0,70.9748,71.2575,70.8418,70.9249,122724.0
2016-05-23 09:35:00,85.2,85.24,84.44,84.79,27531.0,70.8418,70.875,70.2099,70.5009,27531.0
2016-05-23 09:40:00,84.83,84.99,84.67,84.69,8223.0,70.5341,70.6672,70.4011,70.4177,8223.0
2016-05-23 09:45:00,84.63,84.76,84.47,84.74,17821.0,70.3678,70.4759,70.2348,70.4593,17821.0
2016-05-23 09:50:00,84.79,84.79,84.56,84.64,19041.0,70.5009,70.5009,70.3096,70.3762,19041.0
2016-05-23 09:55:00,84.63,84.89,84.62,84.89,27211.0,70.3678,70.584,70.3595,70.584,27211.0
2016-05-23 10:00:00,84.9,85.22,84.89,85.15,16705.0,70.5923,70.8584,70.584,70.8002,16705.0
2016-05-23 10:05:00,85.19,85.21,84.74,84.83,6797.0,70.8335,70.8501,70.4593,70.5341,6797.0
2016-05-23 10:10:00,84.83,84.91,84.62,84.83,9119.0,70.5341,70.6007,70.3595,70.5341,9119.0
2016-05-23 10:15:00,84.92,85.06,84.74,85.06,9555.0,70.609,70.7254,70.4593,70.7254,9555.0
2016-05-23 10:20:00,85.12,85.35,85.11,85.2,18499.0,70.7753,70.9665,70.767,70.8418,18499.0
2016-05-23 10:25:00,85.24,85.24,84.96,84.98,7128.0,70.875,70.875,70.6422,70.6589,7128.0
2016-05-23 10:30:00,85.01,85.11,84.98,85.05,8936.0,70.6838,70.767,70.6589,70.7171,8936.0
2016-05-23 10:35:00,85.04,85.13,84.97,85.01,9804.0,70.7088,70.7836,70.6505,70.6838,9804.0
2016-05-23 10:40:00,85.02,85.14,85.0,85.14,9021.0,70.6921,70.7919,70.6755,70.7919,9021.0
2016-05-23 10:45:00,85.17,85.28,85.17,85.28,17189.0,70.8168,70.9083,70.8168,70.9083,17189.0
2016-05-23 10:50:00,85.27,85.5,85.27,85.46,13174.0,70.9,71.0912,70.9,71.058,13174.0
2016-05-23 10:55:00,85.45,85.54,85.36,85.45,36260.0,71.0497,71.1245,70.9748,71.0497,36260.0
2016-05-23 11:00:00,85.43,85.54,85.41,85.52,9496.0,71.033,71.1245,71.0164,71.1079,9496.0
2016-05-23 11:05:00,85.53,85.53,85.4,85.49,10571.0,71.1162,71.1162,71.0081,71.0829,10571.0
2016-05-23 11:10:00,85.49,85.5,85.23,85.28,10964.0,71.0829,71.0912,70.8667,70.9083,10964.0
2016-05-23 11:15:00,85.26,85.32,85.22,85.23,7169.0,70.8917,70.9416,70.8584,70.8667,7169.0
2016-05-23 11:20:00,85.23,85.26,85.14,85.18,5400.0,70.8667,70.8917,70.7919,70.8252,5400.0
2016-05-23 11:25:00,85.18,85.37,85.15,85.37,4395.0,70.8252,70.9831,70.8002,70.9831,4395.0
2016-05-23 11:30:00,85.34,85.36,85.11,85.19,7546.0,70.9582,70.9748,70.767,70.8335,7546.0
2016-05-23 11:35:00,85.18,85.18,85.11,85.13,3698.0,70.8252,70.8252,70.767,70.7836,3698.0
2016-05-23 11:40:00,85.12,85.22,85.11,85.12,3100.0,70.7753,70.8584,70.767,70.7753,3100.0
2016-05-23 11:45:00,85.12,85.27,85.12,85.25,8045.0,70.7753,70.9,70.7753,70.8834,8045.0
2016-05-23 11:50:00,85.22,85.22,85.15,85.2,16777.0,70.8584,70.8584,70.8002,70.8418,16777.0
2016-05-23 11:55:00,85.22,85.22,85.15,85.17,7805.0,70.8584,70.8584,70.8002,70.8168,7805.0
2016-05-23 12:00:00,85.15,85.22,85.13,85.14,7794.0,70.8002,70.8584,70.7836,70.7919,7794.0
2016-05-23 12:05:00,85.15,85.32,85.13,85.3,14672.0,70.8002,70.9416,70.7836,70.9249,14672.0
2016-05-23 12:10:00,85.3,85.37,85.3,85.33,6957.0,70.9249,70.9831,70.9249,70.9499,6957.0
2016-05-23 12:15:00,85.35,85.43,85.34,85.43,5841.0,70.9665,71.033,70.9582,71.033,5841.0
2016-05-23 12:20:00,85.43,85.52,85.4,85.46,4988.0,71.033,71.1079,71.0081,71.058,4988.0
2016-05-23 12:25:00,85.46,85.54,85.41,85.5,11885.0,71.058,71.1245,71.0164,71.0912,11885.0
2016-05-23 12:30:00,85.45,85.53,85.44,85.5,5026.0,71.0497,71.1162,71.0413,71.0912,5026.0
2016-05-23 12:35:00,85.52,85.54,85.45,85.47,7184.0,71.1079,71.1245,71.0497,71.0663,7184.0
2016-05-23 12:40:00,85.45,85.63,85.42,85.6,7381.0,71.0497,71.1993,71.0247,71.1744,7381.0
2016-05-23 12:45:00,85.61,85.67,85.57,85.67,4329.0,71.1827,71.2326,71.1494,71.2326,4329.0
2016-05-23 12:50:00,85.66,85.66,85.6,85.66,4541.0,71.2243,71.2243,71.1744,71.2243,4541.0
2016-05-23 12:55:00,85.69,85.71,85.61,85.64,8935.0,71.2492,71.2658,71.1827,71.2076,8935.0
2016-05-23 13:00:00,85.64,85.79,85.62,85.78,16585.0,71.2076,71.3324,71.191,71.324,16585.0
2016-05-23 13:05:00,85.78,85.79,85.72,85.74,12899.0,71.324,71.3324,71.2742,71.2908,12899.0
2016-05-23 13:10:00,85.74,85.76,85.68,85.69,9082.0,71.2908,71.3074,71.2409,71.2492,9082.0
2016-05-23 13:15:00,85.68,85.68,85.58,85.64,7546.0,71.2409,71.2409,71.1577,71.2076,7546.0
2016-05-23 13:20:00,85.64,85.71,85.62,85.64,9843.0,71.2076,71.2658,71.191,71.2076,9843.0
2016-05-23 13:25:00,85.63,85.69,85.6,85.62,6586.0,71.1993,71.2492,71.1744,71.191,6586.0
2016-05-23 13:30:00,85.6,85.62,85.51,85.51,6311.0,71.1744,71.191,71.0995,71.0995,6311.0
2016-05-23 13:35:00,85.48,85.48,85.37,85.41,4388.0,71.0746,71.0746,70.9831,71.0164,4388.0
2016-05-23 13:40:00,85.38,85.39,85.25,85.25,4502.0,70.9915,70.9998,70.8834,70.8834,4502.0
2016-05-23 13:45:00,85.26,85.34,85.26,85.34,5587.0,70.8917,70.9582,70.8917,70.9582,5587.0
2016-05-23 13:50:00,85.35,85.4,85.34,85.4,2100.0,70.9665,71.0081,70.9582,71.0081,2100.0
2016-05-23 13:55:00,85.4,85.44,85.36,85.4,5451.0,71.0081,71.0413,70.9748,71.0081,5451.0
2016-05-23 14:00:00,85.39,85.41,85.36,85.38,2901.0,70.9998,71.0164,70.9748,70.9915,2901.0
2016-05-23 14:05:00,85.42,85.45,85.38,85.44,3087.0,71.0247,71.0497,70.9915,71.0413,3087.0
2016-05-23 14:10:00,85.43,85.47,85.42,85.44,5103.0,71.033,71.0663,71.0247,71.0413,5103.0
2016-05-23 14:15:00,85.45,85.55,85.44,85.53,3967.0,71.0497,71.1328,71.0413,71.1162,3967.0
2016-05-23 14:20:00,85.53,85.55,85.48,85.49,8722.0,71.1162,71.1328,71.0746,71.0829,8722.0
2016-05-23 14:25:00,85.47,85.59,85.41,85.58,15588.0,71.0663,71.1661,71.0164,71.1577,15588.0
2016-05-23 14:30:00,85.59,85.64,85.51,85.63,21294.0,71.1661,71.2076,71.0995,71.1993,21294.0
2016-05-23 14:35:00,85.64,85.69,85.64,85.66,43621.0,71.2076,71.2492,71.2076,71.2243,43621.0
2016-05-23 14:40:00,85.66,85.72,85.65,85.67,14361.0,71.2243,71.2742,71.216,71.2326,14361.0
2016-05-23 14:45:00,85.67,85.68,85.62,85.67,20518.0,71.2326,71.2409,71.191,71.2326,20518.0
2016-05-23 14:50:00,85.67,85.72,85.64,85.64,7504.0,71.2326,71.2742,71.2076,71.2076,7504.0
2016-05-23 14:55:00,85.64,85.65,85.4,85.41,29518.0,71.2076,71.216,71.0081,71.0164,29518.0
2016-05-23 15:00:00,85.43,85.46,85.32,85.32,14285.0,71.033,71.058,70.9416,70.9416,14285.0
2016-05-23 15:05:00,85.32,85.46,85.32,85.43,19599.0,70.9416,71.058,70.9416,71.033,19599.0
2016-05-23 15:10:00,85.41,85.44,85.25,85.29,90053.0,71.0164,71.0413,70.8834,70.9166,90053.0
2016-05-23 15:15:00,85.3,85.31,85.16,85.18,13376.0,70.9249,70.9332,70.8085,70.8252,13376.0
2016-05-23 15:20:00,85.17,85.17,85.09,85.1,9648.0,70.8168,70.8168,70.7503,70.7586,9648.0
2016-05-23 15:25:00,85.09,85.1,85.03,85.06,12018.0,70.7503,70.7586,70.7004,70.7254,12018.0
2016-05-23 15:30:00,85.05,85.06,84.95,84.96,38379.0,70.7171,70.7254,70.6339,70.6422,38379.0
2016-05-23 15:35:00,84.95,84.97,84.74,84.77,45831.0,70.6339,70.6505,70.4593,70.4843,45831.0
2016-05-23 15:40:00,84.75,84.86,84.74,84.81,33820.0,70.4676,70.5591,70.4593,70.5175,33820.0
2016-05-23 15:45:00,84.81,84.83,84.71,84.71,109550.0,70.5175,70.5341,70.4344,70.4344,109550.0
2016-05-23 15:50:00,84.72,84.74,84.66,84.67,76216.0,70.4427,70.4593,70.3928,70.4011,76216.0
2016-05-23 15:55:00,84.66,84.75,84.66,84.71,100552.0,70.3928,70.4676,70.3928,70.4344,100552.0
2016-05-24 09:30:00,85.0,85.44,84.58,84.64,35434.0,70.6755,71.0413,70.3263,70.3762,35434.0
2016-05-24 09:35:00,84.64,84.75,84.15,84.44,26971.0,70.3762,70.4676,69.9687,70.2099,26971.0
2016-05-24 09:40:00,84.36,84.45,83.75,83.83,30978.0,70.1433,70.2182,69.6361,69.7027,30978.0
2016-05-24 09:45:00,83.94,84.21,83.81,83.88,43808.0,69.7941,70.0186,69.686,69.7442,43808.0
2016-05-24 09:50:00,83.91,84.33,83.86,84.2,50168.0,69.7692,70.1184,69.7276,70.0103,50168.0
2016-05-24 09:55:00,84.2,84.37,84.09,84.31,19030.0,70.0103,70.1517,69.9188,70.1018,19030.0
2016-05-24 10:00:00,84.31,84.51,84.29,84.45,18330.0,70.1018,70.2681,70.0851,70.2182,18330.0
2016-05-24 10:05:00,84.44,84.54,84.34,84.54,13474.0,70.2099,70.293,70.1267,70.293,13474.0
2016-05-24 10:10:00,84.55,84.65,84.46,84.64,15619.0,70.3013,70.3845,70.2265,70.3762,15619.0
2016-05-24 10:15:00,84.6,84.69,84.53,84.69,30397.0,70.3429,70.4177,70.2847,70.4177,30397.0
2016-05-24 10:20:00,84.69,84.91,84.69,84.83,25464.0,70.4177,70.6007,70.4177,70.5341,25464.0
2016-05-24 10:25:00,84.82,84.87,84.73,84.86,22961.0,70.5258,70.5674,70.451,70.5591,22961.0
2016-05-24 10:30:00,84.84,84.88,84.77,84.8,21983.0,70.5425,70.5757,70.4843,70.5092,21983.0
2016-05-24 10:35:00,84.78,85.07,84.77,84.99,30730.0,70.4926,70.7337,70.4843,70.6672,30730.0
2016-05-24 10:40:00,85.01,85.06,84.88,85.06,39064.0,70.6838,70.7254,70.5757,70.7254,39064.0
2016-05-24 10:45:00,85.04,85.07,84.93,84.96,29975.0,70.7088,70.7337,70.6173,70.6422,29975.0
2016-05-24 10:50:00,84.98,85.17,84.98,84.98,14623.0,70.6589,70.8168,70.6589,70.6589,14623.0
2016-05-24 10:55:00,84.95,85.06,84.93,85.02,8104.0,70.6339,70.7254,70.6173,70.6921,8104.0
2016-05-24 11:00:00,85.02,85.17,85.02,85.1,10517.0,70.6921,70.8168,70.6921,70.7586,10517.0
2016-05-24 11:05:00,85.07,85.15,85.05,85.15,8500.0,70.7337,70.8002,70.7171,70.8002,8500.0
2016-05-24 11:10:00,85.12,85.23,85.02,85.02,15240.0,70.7753,70.8667,70.6921,70.6921,15240.0
2016-05-24 11:15:00,85.0,85.1,84.98,85.01,12216.0,70.6755,70.7586,70.6589,70.6838,12216.0
2016-05-24 11:20:00,85.01,85.1,84.98,85.0,18595.0,70.6838,70.7586,70.6589,70.6755,18595.0
2016-05-24 11:25:00,85.02,85.17,85.01,85.06,12837.0,70.6921,70.8168,70.6838,70.7254,12837.0
2016-05-24 11:30:00,85.05,85.08,84.95,84.95,8192.0,70.7171,70.742,70.6339,70.6339,8192.0
2016-05-24 11:35:00,84.95,84.95,84.76,84.84,6956.0,70.6339,70.6339,70.4759,70.5425,6956.0
2016-05-24 11:40:00,84.84,84.89,84.72,84.72,6666.0,70.5425,70.584,70.4427,70.4427,6666.0
2016-05-24 11:45:00,84.73,84.93,84.73,84.91,18457.0,70.451,70.6173,70.451,70.6007,18457.0
2016-05-24 11:50:00,84.89,84.94,84.83,84.93,3900.0,70.584,70.6256,70.5341,70.6173,3900.0
2016-05-24 11:55:00,84.91,84.93,84.84,84.86,2254.0,70.6007,70.6173,70.5425,70.5591,2254.0
2016-05-24 12:00:00,84.84,84.94,84.83,84.92,4950.0,70.5425,70.6256,70.5341,70.609,4950.0
2016-05-24 12:05:00,84.87,84.92,84.86,84.89,3400.0,70.5674,70.609,70.5591,70.584,3400.0
2016-05-24 12:10:00,84.92,84.95,84.88,84.88,5134.0,70.609,70.6339,70.5757,70.5757,5134.0
2016-05-24 12:15:00,84.83,84.91,84.83,84.91,3515.0,70.5341,70.6007,70.5341,70.6007,3515.0
2016-05-24 12:20:00,84.9,84.9,84.87,84.89,1900.0,70.5923,70.5923,70.5674,70.584,1900.0
2016-05-24 12:25:00,84.91,84.96,84.86,84.86,4198.0,70.6007,70.6422,70.5591,70.5591,4198.0
2016-05-24 12:30:00,84.89,84.93,84.88,84.92,4149.0,70.584,70.6173,70.5757,70.609,4149.0
2016-05-24 12:35:00,84.93,84.93,84.88,84.92,3500.0,70.6173,70.6173,70.5757,70.609,3500.0
2016-05-24 12:40:00,84.91,84.98,84.91,84.97,4718.0,70.6007,70.6589,70.6007,70.6505,4718.0
2016-05-24 12:45:00,84.97,84.99,84.93,84.98,2704.0,70.6505,70.6672,70.6173,70.6589,2704.0
2016-05-24 12:50:00,84.97,85.04,84.96,84.98,6602.0,70.6505,70.7088,70.6422,70.6589,6602.0
2016-05-24 12:55:00,84.98,85.02,84.93,84.94,6757.0,70.6589,70.6921,70.6173,70.6256,6757.0
2016-05-24 13:00:00,84.95,85.02,84.95,85.02,6866.0,70.6339,70.6921,70.6339,70.6921,6866.0
2016-05-24 13:05:00,85.03,85.03,84.91,84.94,8185.0,70.7004,70.7004,70.6007,70.6256,8185.0
2016-05-24 13:10:00,84.95,84.97,84.86,84.86,5302.0,70.6339,70.6505,70.5591,70.5591,5302.0
2016-05-24 13:15:00,84.88,84.92,84.86,84.87,9583.0,70.5757,70.609,70.5591,70.5674,9583.0
2016-05-24 13:20:00,84.87,84.93,84.85,84.91,5755.0,70.5674,70.6173,70.5508,70.6007,5755.0
2016-05-24 13:25:00,84.93,84.93,84.88,84.9,9154.0,70.6173,70.6173,70.5757,70.5923,9154.0
2016-05-24 13:30:00,84.91,84.94,84.85,84.85,6299.0,70.6007,70.6256,70.5508,70.5508,6299.0
2016-05-24 13:35:00,84.84,84.87,84.82,84.84,4715.0,70.5425,70.5674,70.5258,70.5425,4715.0
2016-05-24 13:40:00,84.84,84.84,84.64,84.64,6250.0,70.5425,70.5425,70.3762,70.3762,6250.0
2016-05-24 13:45:00,84.61,84.67,84.47,84.51,31160.0,70.3512,70.4011,70.2348,70.2681,31160.0
2016-05-24 13:50:00,84.5,84.51,84.13,84.14,65422.0,70.2598,70.2681,69.9521,69.9604,65422.0
2016-05-24 13:55:00,84.13,84.13,83.8,83.83,69299.0,69.9521,69.9521,69.6777,69.7027,69299.0
2016-05-24 14:00:00,83.82,84.0,83.77,83.98,93245.0,69.6943,69.844,69.6528,69.8274,93245.0
2016-05-24 14:05:00,83.97,84.05,83.86,83.92,24486.0,69.8191,69.8856,69.7276,69.7775,24486.0
2016-05-24 14:10:00,83.92,83.93,83.66,83.67,51044.0,69.7775,69.7858,69.5613,69.5696,51044.0
2016-05-24 14:15:00,83.69,83.72,83.56,83.6,77571.0,69.5863,69.6112,69.4782,69.5114,77571.0
2016-05-24 14:20:00,83.6,83.63,83.43,83.46,36081.0,69.5114,69.5364,69.3701,69.395,36081.0
2016-05-24 14:25:00,83.42,83.53,83.37,83.47,31770.0,69.3618,69.4532,69.3202,69.4033,31770.0
2016-05-24 14:30:00,83.47,83.72,83.39,83.4,54169.0,69.4033,69.6112,69.3368,69.3451,54169.0
2016-05-24 14:35:00,83.39,83.42,82.82,82.83,81946.0,69.3368,69.3618,68.8629,68.8712,81946.0
2016-05-24 14:40:00,82.88,82.88,81.83,82.16,226991.0,68.9128,68.9128,68.0397,68.3141,226991.0
2016-05-24 14:45:00,82.15,82.22,81.48,82.18,161539.0,68.3058,68.364,67.7487,68.3307,161539.0
2016-05-24 14:50:00,82.16,82.47,82.11,82.21,126595.0,68.3141,68.5719,68.2725,68.3557,126595.0
2016-05-24 14:55:00,82.23,82.3,81.89,82.01,108200.0,68.3723,68.4305,68.0896,68.1894,108200.0
2016-05-24 15:00:00,82.05,82.65,82.01,82.56,75052.0,68.2226,68.7215,68.1894,68.6467,75052.0
2016-05-24 15:05:00,82.53,82.73,82.49,82.72,39149.0,68.6217,68.788,68.5885,68.7797,39149.0
2016-05-24 15:10:00,82.72,82.84,82.58,82.75,41043.0,68.7797,68.8795,68.6633,68.8047,41043.0
2016-05-24 15:15:00,82.75,82.88,82.71,82.76,49366.0,68.8047,68.9128,68.7714,68.813,49366.0
2016-05-24 15:20:00,82.76,82.89,82.71,82.79,34217.0,68.813,68.9211,68.7714,68.8379,34217.0
2016-05-24 15:25:00,82.79,82.8,82.39,82.44,49624.0,68.8379,68.8462,68.5053,68.5469,49624.0
2016-05-24 15:30:00,82.45,82.46,82.2,82.31,71017.0,68.5552,68.5635,68.3474,68.4388,71017.0
2016-05-24 15:35:00,82.32,82.39,82.27,82.28,94045.0,68.4471,68.5053,68.4056,68.4139,94045.0
2016-05-24 15:40:00,82.3,82.31,82.07,82.13,98838.0,68.4305,68.4388,68.2393,68.2892,98838.0
2016-05-24 15:45:00,82.13,82.52,82.11,82.52,95001.0,68.2892,68.6134,68.2725,68.6134,95001.0
2016-05-24 15:50:00,82.52,82.59,82.37,82.39,84682.0,68.6134,68.6716,68.4887,68.5053,84682.0
2016-05-24 15:55:00,82.39,82.39,82.17,82.22,218410.0,68.5053,68.5053,68.3224,68.364,218410.0
2016-05-25 09:30:00,82.3,82.52,82.23,82.35,48745.0,68.4305,68.6134,68.3723,68.4721,48745.0
2016-05-25 09:35:00,82.31,82.64,82.26,82.31,40898.0,68.4388,68.7132,68.3972,68.4388,40898.0
2016-05-25 09:40:00,82.25,82.93,82.23,82.93,39894.0,68.3889,68.9543,68.3723,68.9543,39894.0
2016-05-25 09:45:00,82.95,83.13,82.86,82.9,42721.0,68.971,69.1206,68.8961,68.9294,42721.0
2016-05-25 09:50:00,82.89,82.96,82.77,82.9,69701.0,68.9211,68.9793,68.8213,68.9294,69701.0
2016-05-25 09:55:00,82.88,82.94,82.6,82.83,50746.0,68.9128,68.9627,68.6799,68.8712,50746.0
2016-05-25 10:00:00,82.82,82.92,82.51,82.63,138900.0,68.8629,68.946,68.6051,68.7049,138900.0
2016-05-25 10:05:00,82.64,82.66,82.15,82.47,71986.0,68.7132,68.7298,68.3058,68.5719,71986.0
2016-05-25 10:10:00,82.51,83.02,82.46,83.02,57311.0,68.6051,69.0292,68.5635,69.0292,57311.0
2016-05-25 10:15:00,83.02,83.43,82.94,83.43,79038.0,69.0292,69.3701,68.9627,69.3701,79038.0
2016-05-25 10:20:00,83.43,83.43,83.06,83.16,26093.0,69.3701,69.3701,69.0624,69.1456,26093.0
2016-05-25 10:25:00,83.15,83.18,82.74,82.8,35300.0,69.1373,69.1622,68.7964,68.8462,35300.0
2016-05-25 10:30:00,82.76,83.03,82.76,82.97,58325.0,68.813,69.0375,68.813,68.9876,58325.0
2016-05-25 10:35:00,82.95,82.98,82.88,82.9,70596.0,68.971,68.9959,68.9128,68.9294,70596.0
2016-05-25 10:40:00,82.9,82.92,82.81,82.88,43052.0,68.9294,68.946,68.8546,68.9128,43052.0
2016-05-25 10:45:00,82.87,82.95,82.83,82.88,52843.0,68.9044,68.971,68.8712,68.9128,52843.0
2016-05-25 10:50:00,82.88,83.01,82.86,82.94,104327.0,68.9128,69.0209,68.8961,68.9627,104327.0
2016-05-25 10:55:00,82.93,83.14,82.9,83.09,140690.0,68.9543,69.1289,68.9294,69.0874,140690.0
2016-05-25 11:00:00,83.06,83.12,82.99,83.03,49330.0,69.0624,69.1123,69.0042,69.0375,49330.0
2016-05-25 11:05:00,83.04,83.06,82.83,82.92,28633.0,69.0458,69.0624,68.8712,68.946,28633.0
2016-05-25 11:10:00,82.95,83.04,82.93,82.98,40786.0,68.971,69.0458,68.9543,68.9959,40786.0
2016-05-25 11:15:00,83.0,83.05,82.93,82.99,25075.0,69.0125,69.0541,68.9543,69.0042,25075.0
2016-05-25 11:20:00,83.0,83.05,82.95,82.96,36612.0,69.0125,69.0541,68.971,68.9793,36612.0
2016-05-25 11:25:00,83.0,83.06,82.98,83.04,29877.0,69.0125,69.0624,68.9959,69.0458,29877.0
2016-05-25 11:30:00,83.04,83.11,82.94,82.97,39879.0,69.0458,69.104,68.9627,68.9876,39879.0
2016-05-25 11:35:00,82.97,83.05,82.95,83.02,39132.0,68.9876,69.0541,68.971,69.0292,39132.0
2016-05-25 11:40:00,83.03,83.05,82.97,83.0,31218.0,69.0375,69.0541,68.9876,69.0125,31218.0
2016-05-25 11:45:00,83.0,83.03,82.97,83.0,20825.0,69.0125,69.0375,68.9876,69.0125,20825.0
2016-05-25 11:50:00,83.0,83.1,82.99,83.01,81368.0,69.0125,69.0957,69.0042,69.0209,81368.0
2016-05-25 11:55:00,83.0,83.18,82.98,83.17,53704.0,69.0125,69.1622,68.9959,69.1539,53704.0
2016-05-25 12:00:00,83.16,83.18,83.04,83.15,24749.0,69.1456,69.1622,69.0458,69.1373,24749.0
2016-05-25 12:05:00,83.15,83.45,83.15,83.4,20554.0,69.1373,69.3867,69.1373,69.3451,20554.0
2016-05-25 12:10:00,83.4,83.53,83.39,83.42,29879.0,69.3451,69.4532,69.3368,69.3618,29879.0
2016-05-25 12:15:00,83.43,83.67,83.43,83.55,16219.0,69.3701,69.5696,69.3701,69.4699,16219.0
2016-05-25 12:20:00,83.55,83.75,83.51,83.7,15261.0,69.4699,69.6361,69.4366,69.5946,15261.0
2016-05-25 12:25:00,83.69,83.72,83.53,83.54,27103.0,69.5863,69.6112,69.4532,69.4615,27103.0
2016-05-25 12:30:00,83.55,83.63,83.48,83.62,23483.0,69.4699,69.5364,69.4116,69.5281,23483.0
2016-05-25 12:35:00,83.59,83.63,83.55,83.59,13152.0,69.5031,69.5364,69.4699,69.5031,13152.0
2016-05-25 12:40:00,83.6,83.67,83.59,83.61,17457.0,69.5114,69.5696,69.5031,69.5197,17457.0
2016-05-25 12:45:00,83.59,83.6,83.3,83.32,28580.0,69.5031,69.5114,69.262,69.2786,28580.0
2016-05-25 12:50:00,83.33,83.38,83.16,83.2,30408.0,69.2869,69.3285,69.1456,69.1788,30408.0
2016-05-25 12:55:00,83.2,83.33,83.01,83.22,45506.0,69.1788,69.2869,69.0209,69.1955,45506.0
2016-05-25 13:00:00,83.21,83.36,83.18,83.34,14776.0,69.1871,69.3119,69.1622,69.2952,14776.0
2016-05-25 13:05:00,83.35,83.41,83.29,83.29,17636.0,69.3036,69.3534,69.2537,69.2537,17636.0
2016-05-25 13:10:00,83.28,83.42,83.28,83.35,20175.0,69.2454,69.3618,69.2454,69.3036,20175.0
2016-05-25 13:15:00,83.36,83.38,83.3,83.31,20063.0,69.3119,69.3285,69.262,69.2703,20063.0
2016-05-25 13:20:00,83.29,83.38,83.27,83.38,14265.0,69.2537,69.3285,69.237,69.3285,14265.0
2016-05-25 13:25:00,83.41,83.42,83.27,83.29,17735.0,69.3534,69.3618,69.237,69.2537,17735.0
2016-05-25 13:30:00,83.3,83.37,83.29,83.31,17972.0,69.262,69.3202,69.2537,69.2703,17972.0
2016-05-25 13:35:00,83.31,83.37,83.3,83.34,21673.0,69.2703,69.3202,69.262,69.2952,21673.0
2016-05-25 13:40:00,83.33,83.36,83.29,83.34,49634.0,69.2869,69.3119,69.2537,69.2952,49634.0
2016-05-25 13:45:00,83.34,83.35,83.22,83.33,25712.0,69.2952,69.3036,69.1955,69.2869,25712.0
2016-05-25 13:50:00,83.34,83.41,83.31,83.36,22628.0,69.2952,69.3534,69.2703,69.3119,22628.0
2016-05-25 13:55:00,83.37,83.39,83.28,83.32,31912.0,69.3202,69.3368,69.2454,69.2786,31912.0
2016-05-25 14:00:00,83.32,83.35,83.3,83.32,12982.0,69.2786,69.3036,69.262,69.2786,12982.0
2016-05-25 14:05:00,83.34,83.34,83.3,83.31,11348.0,69.2952,69.2952,69.262,69.2703,11348.0
2016-05-25 14:10:00,83.31,83.34,83.29,83.3,11078.0,69.2703,69.2952,69.2537,69.262,11078.0
2016-05-25 14:15:00,83.3,83.31,83.21,83.31,11793.0,69.262,69.2703,69.1871,69.2703,11793.0
2016-05-25 14:20:00,83.29,83.32,83.23,83.24,21111.0,69.2537,69.2786,69.2038,69.2121,21111.0
2016-05-25 14:25:00,83.26,83.27,83.18,83.2,17216.0,69.2287,69.237,69.1622,69.1788,17216.0
2016-05-25 14:30:00,83.23,83.23,83.14,83.17,11974.0,69.2038,69.2038,69.1289,69.1539,11974.0
2016-05-25 14:35:00,83.19,83.19,82.99,83.01,30780.0,69.1705,69.1705,69.0042,69.0209,30780.0
2016-05-25 14:40:00,83.01,83.05,82.97,83.0,64881.0,69.0209,69.0541,68.9876,69.0125,64881.0
2016-05-25 14:45:00,82.96,83.05,82.82,82.82,55216.0,68.9793,69.0541,68.8629,68.8629,55216.0
2016-05-25 14:50:00,82.83,82.89,82.72,82.79,30203.0,68.8712,68.9211,68.7797,68.8379,30203.0
2016-05-25 14:55:00,82.77,82.82,82.66,82.69,14338.0,68.8213,68.8629,68.7298,68.7548,14338.0
2016-05-25 15:00:00,82.71,82.8,82.68,82.76,41090.0,68.7714,68.8462,68.7465,68.813,41090.0
2016-05-25 15:05:00,82.76,83.02,82.76,82.99,20312.0,68.813,69.0292,68.813,69.0042,20312.0
2016-05-25 15:10:00,83.0,83.02,82.94,83.0,29243.0,69.0125,69.0292,68.9627,69.0125,29243.0
2016-05-25 15:15:00,83.0,83.04,82.96,83.01,54499.0,69.0125,69.0458,68.9793,69.0209,54499.0
2016-05-25 15:20:00,83.01,83.09,83.0,83.02,55077.0,69.0209,69.0874,69.0125,69.0292,55077.0
2016-05-25 15:25:00,83.03,83.12,82.98,83.1,90507.0,69.0375,69.1123,68.9959,69.0957,90507.0
2016-05-25 15:30:00,83.09,83.1,82.99,83.04,82069.0,69.0874,69.0957,69.0042,69.0458,82069.0
2016-05-25 15:35:00,83.03,83.11,83.0,83.09,141030.0,69.0375,69.104,69.0125,69.0874,141030.0
2016-05-25 15:40:00,83.09,83.27,83.09,83.26,65398.0,69.0874,69.237,69.0874,69.2287,65398.0
2016-05-25 15:45:00,83.25,83.33,83.16,83.31,60309.0,69.2204,69.2869,69.1456,69.2703,60309.0
2016-05-25 15:50:00,83.31,83.33,83.26,83.28,69075.0,69.2703,69.2869,69.2287,69.2454,69075.0
2016-05-25 15:55:00,83.28,83.41,83.27,83.29,138715.0,69.2454,69.3534,69.237,69.2537,138715.0
2016-05-26 09:30:00,83.46,84.24,83.11,84.23,40323.0,69.395,70.0436,69.104,70.0353,40323.0
2016-05-26 09:35:00,84.23,84.28,83.45,83.64,40839.0,70.0353,70.0768,69.3867,69.5447,40839.0
2016-05-26 09:40:00,83.7,83.88,83.46,83.88,14884.0,69.5946,69.7442,69.395,69.7442,14884.0
2016-05-26 09:45:00,83.86,83.9,83.19,83.21,14385.0,69.7276,69.7609,69.1705,69.1871,14385.0
2016-05-26 09:50:00,83.18,83.48,83.15,83.17,21620.0,69.1622,69.4116,69.1373,69.1539,21620.0
2016-05-26 09:55:00,83.15,83.19,82.97,83.11,7605.0,69.1373,69.1705,68.9876,69.104,7605.0
2016-05-26 10:00:00,83.09,83.33,83.07,83.23,9380.0,69.0874,69.2869,69.0707,69.2038,9380.0
2016-05-26 10:05:00,83.22,83.25,83.07,83.09,9782.0,69.1955,69.2204,69.0707,69.0874,9782.0
2016-05-26 10:10:00,83.09,83.15,82.9,83.09,8899.0,69.0874,69.1373,68.9294,69.0874,8899.0
2016-05-26 10:15:00,83.13,83.3,83.13,83.29,9743.0,69.1206,69.262,69.1206,69.2537,9743.0
2016-05-26 10:20:00,83.33,83.4,83.04,83.19,13189.0,69.2869,69.3451,69.0458,69.1705,13189.0
2016-05-26 10:25:00,83.18,83.35,83.18,83.35,6300.0,69.1622,69.3036,69.1622,69.3036,6300.0
2016-05-26 10:30:00,83.35,83.5,83.25,83.29,9557.0,69.3036,69.4283,69.2204,69.2537,9557.0
2016-05-26 10:35:00,83.25,83.48,83.17,83.4,18189.0,69.2204,69.4116,69.1539,69.3451,18189.0
2016-05-26 10:40:00,83.4,83.57,83.4,83.52,4801.0,69.3451,69.4865,69.3451,69.4449,4801.0
2016-05-26 10:45:00,83.5,83.5,83.15,83.15,10117.0,69.4283,69.4283,69.1373,69.1373,10117.0
2016-05-26 10:50:00,83.19,83.23,83.12,83.17,8485.0,69.1705,69.2038,69.1123,69.1539,8485.0
2016-05-26 10:55:00,83.17,83.29,83.15,83.21,7200.0,69.1539,69.2537,69.1373,69.1871,7200.0
2016-05-26 11:00:00,83.19,83.25,83.15,83.17,7401.0,69.1705,69.2204,69.1373,69.1539,7401.0
2016-05-26 11:05:00,83.16,83.17,83.11,83.11,4660.0,69.1456,69.1539,69.104,69.104,4660.0
2016-05-26 11:10:00,83.14,83.28,83.13,83.28,5271.0,69.1289,69.2454,69.1206,69.2454,5271.0
2016-05-26 11:15:00,83.25,83.25,83.07,83.11,8582.0,69.2204,69.2204,69.0707,69.104,8582.0
2016-05-26 11:20:00,83.11,83.21,82.99,83.15,9337.0,69.104,69.1871,69.0042,69.1373,9337.0
2016-05-26 11:25:00,83.14,83.21,83.04,83.21,7203.0,69.1289,69.1871,69.0458,69.1871,7203.0
2016-05-26 11:30:00,83.23,83.23,83.1,83.12,4422.0,69.2038,69.2038,69.0957,69.1123,4422.0
2016-05-26 11:35:00,83.18,83.23,83.11,83.17,5250.0,69.1622,69.2038,69.104,69.1539,5250.0
2016-05-26 11:40:00,83.12,83.21,83.09,83.09,9980.0,69.1123,69.1871,69.0874,69.0874,9980.0
2016-05-26 11:45:00,83.12,83.22,83.12,83.19,10422.0,69.1123,69.1955,69.1123,69.1705,10422.0
2016-05-26 11:50:00,83.14,83.36,83.14,83.33,8841.0,69.1289,69.3119,69.1289,69.2869,8841.0
2016-05-26 11:55:00,83.33,83.33,83.25,83.29,3808.0,69.2869,69.2869,69.2204,69.2537,3808.0
2016-05-26 12:00:00,83.27,83.33,83.2,83.2,6889.0,69.237,69.2869,69.1788,69.1788,6889.0
2016-05-26 12:05:00,83.2,83.22,83.07,83.11,8276.0,69.1788,69.1955,69.0707,69.104,8276.0
2016-05-26 12:10:00,83.12,83.19,83.05,83.15,4983.0,69.1123,69.1705,69.0541,69.1373,4983.0
2016-05-26 12:15:00,83.1,83.1,82.92,82.92,5975.0,69.0957,69.0957,68.946,68.946,5975.0
2016-05-26 12:20:00,82.95,82.98,82.89,82.92,7026.0,68.971,68.9959,68.9211,68.946,7026.0
2016-05-26 12:25:00,82.92,82.97,82.85,82.93,7141.0,68.946,68.9876,68.8878,68.9543,7141.0
2016-05-26 12:30:00,82.95,83.06,82.94,83.01,7227.0,68.971,69.0624,68.9627,69.0209,7227.0
2016-05-26 12:35:00,82.99,83.12,82.93,83.08,10406.0,69.0042,69.1123,68.9543,69.0791,10406.0
2016-05-26 12:40:00,83.08,83.09,83.02,83.05,7873.0,69.0791,69.0874,69.0292,69.0541,7873.0
2016-05-26 12:45:00,83.06,83.24,83.06,83.24,5600.0,69.0624,69.2121,69.0624,69.2121,5600.0
2016-05-26 12:50:00,83.23,83.28,83.12,83.12,4753.0,69.2038,69.2454,69.1123,69.1123,4753.0
2016-05-26 12:55:00,83.13,83.28,83.13,83.28,4902.0,69.1206,69.2454,69.1206,69.2454,4902.0
2016-05-26 13:00:00,83.28,83.28,83.19,83.26,4322.0,69.2454,69.2454,69.1705,69.2287,4322.0
2016-05-26 13:05:00,83.29,83.39,83.23,83.33,5762.0,69.2537,69.3368,69.2038,69.2869,5762.0
2016-05-26 13:10:00,83.34,83.35,83.2,83.24,4488.0,69.2952,69.3036,69.1788,69.2121,4488.0
2016-05-26 13:15:00,83.29,83.41,83.28,83.31,6074.0,69.2537,69.3534,69.2454,69.2703,6074.0
2016-05-26 13:20:00,83.31,83.32,83.18,83.22,2310.0,69.2703,69.2786,69.1622,69.1955,2310.0
2016-05-26 13:25:00,83.28,83.31,83.2,83.27,5774.0,69.2454,69.2703,69.1788,69.237,5774.0
2016-05-26 13:30:00,83.27,83.34,83.25,83.34,9869.0,69.237,69.2952,69.2204,69.2952,9869.0
2016-05-26 13:35:00,83.32,83.42,83.31,83.37,4410.0,69.2786,69.3618,69.2703,69.3202,4410.0
2016-05-26 13:40:00,83.37,83.4,83.32,83.39,3893.0,69.3202,69.3451,69.2786,69.3368,3893.0
2016-05-26 13:45:00,83.4,83.4,83.3,83.37,4418.0,69.3451,69.3451,69.262,69.3202,4418.0
2016-05-26 13:50:00,83.38,83.59,83.36,83.56,16747.0,69.3285,69.5031,69.3119,69.4782,16747.0
2016-05-26 13:55:00,83.54,83.78,83.54,83.76,21268.0,69.4615,69.6611,69.4615,69.6445,21268.0
2016-05-26 14:00:00,83.76,83.84,83.7,83.75,30228.0,69.6445,69.711,69.5946,69.6361,30228.0
2016-05-26 14:05:00,83.75,83.89,83.73,83.86,16651.0,69.6361,69.7526,69.6195,69.7276,16651.0
2016-05-26 14:10:00,83.86,84.05,83.86,84.02,18663.0,69.7276,69.8856,69.7276,69.8606,18663.0
2016-05-26 14:15:00,84.02,84.2,83.99,84.19,28044.0,69.8606,70.0103,69.8357,70.002,28044.0
2016-05-26 14:20:00,84.17,84.23,84.03,84.03,33937.0,69.9854,70.0353,69.869,69.869,33937.0
2016-05-26 14:25:00,84.04,84.09,83.98,84.02,16729.0,69.8773,69.9188,69.8274,69.8606,16729.0
2016-05-26 14:30:00,84.01,84.06,83.96,84.0,23943.0,69.8523,69.8939,69.8108,69.844,23943.0
2016-05-26 14:35:00,84.02,84.05,83.89,83.9,16378.0,69.8606,69.8856,69.7526,69.7609,16378.0
2016-05-26 14:40:00,83.9,83.91,83.74,83.76,17319.0,69.7609,69.7692,69.6278,69.6445,17319.0
2016-05-26 14:45:00,83.75,83.91,83.75,83.87,24109.0,69.6361,69.7692,69.6361,69.7359,24109.0
2016-05-26 14:50:00,83.88,83.97,83.88,83.92,22525.0,69.7442,69.8191,69.7442,69.7775,22525.0
2016-05-26 14:55:00,83.92,84.0,83.85,83.97,16723.0,69.7775,69.844,69.7193,69.8191,16723.0
2016-05-26 15:00:00,83.97,84.0,83.89,83.89,15223.0,69.8191,69.844,69.7526,69.7526,15223.0
2016-05-26 15:05:00,83.89,84.06,83.88,84.04,23427.0,69.7526,69.8939,69.7442,69.8773,23427.0
2016-05-26 15:10:00,84.04,84.05,83.91,83.91,30616.0,69.8773,69.8856,69.7692,69.7692,30616.0
2016-05-26 15:15:00,83.91,84.04,83.9,84.02,22322.0,69.7692,69.8773,69.7609,69.8606,22322.0
2016-05-26 15:20:00,84.02,84.05,83.98,83.98,17769.0,69.8606,69.8856,69.8274,69.8274,17769.0
2016-05-26 15:25:00,83.98,84.18,83.98,84.17,53099.0,69.8274,69.9937,69.8274,69.9854,53099.0
2016-05-26 15:30:00,84.18,84.2,84.06,84.08,40179.0,69.9937,70.0103,69.8939,69.9105,40179.0
2016-05-26 15:35:00,84.08,84.08,83.93,83.96,40793.0,69.9105,69.9105,69.7858,69.8108,40793.0
2016-05-26 15:40:00,83.96,84.07,83.94,84.07,45706.0,69.8108,69.9022,69.7941,69.9022,45706.0
2016-05-26 15:45:00,84.07,84.08,84.01,84.04,60542.0,69.9022,69.9105,69.8523,69.8773,60542.0
2016-05-26 15:50:00,84.04,84.05,83.86,83.88,52561.0,69.8773,69.8856,69.7276,69.7442,52561.0
2016-05-26 15:55:00,83.87,83.88,83.81,83.84,76738.0,69.7359,69.7442,69.686,69.711,76738.0
2016-05-27 09:30:00,83.94,84.24,83.83,84.23,16861.0,69.7941,70.0436,69.7027,70.0353,16861.0
2016-05-27 09:35:00,84.13,84.35,84.12,84.3,12412.0,69.9521,70.135,69.9438,70.0935,12412.0
2016-05-27 09:40:00,84.29,84.31,84.0,84.09,23425.0,70.0851,70.1018,69.844,69.9188,23425.0
2016-05-27 09:45:00,84.08,84.28,84.04,84.09,9299.0,69.9105,70.0768,69.8773,69.9188,9299.0
2016-05-27 09:50:00,84.01,84.01,83.64,83.65,20215.0,69.8523,69.8523,69.5447,69.553,20215.0
2016-05-27 09:55:00,83.6,83.72,83.51,83.64,11689.0,69.5114,69.6112,69.4366,69.5447,11689.0
2016-05-27 10:00:00,83.75,83.77,83.54,83.68,10864.0,69.6361,69.6528,69.4615,69.5779,10864.0
2016-05-27 10:05:00,83.68,83.71,83.51,83.58,10741.0,69.5779,69.6029,69.4366,69.4948,10741.0
2016-05-27 10:10:00,83.52,83.8,83.52,83.8,12888.0,69.4449,69.6777,69.4449,69.6777,12888.0
2016-05-27 10:15:00,83.81,83.89,83.68,83.68,15385.0,69.686,69.7526,69.5779,69.5779,15385.0
2016-05-27 10:20:00,83.68,83.81,83.61,83.68,17987.0,69.5779,69.686,69.5197,69.5779,17987.0
2016-05-27 10:25:00,83.66,83.7,83.62,83.62,9574.0,69.5613,69.5946,69.5281,69.5281,9574.0
2016-05-27 10:30:00,83.65,83.77,83.64,83.77,6252.0,69.553,69.6528,69.5447,69.6528,6252.0
2016-05-27 10:35:00,83.79,83.89,83.68,83.68,9600.0,69.6694,69.7526,69.5779,69.5779,9600.0
2016-05-27 10:40:00,83.68,83.73,83.61,83.67,5030.0,69.5779,69.6195,69.5197,69.5696,5030.0
2016-05-27 10:45:00,83.65,83.78,83.64,83.76,9272.0,69.553,69.6611,69.5447,69.6445,9272.0
2016-05-27 10:50:00,83.78,83.81,83.68,83.69,7701.0,69.6611,69.686,69.5779,69.5863,7701.0
2016-05-27 10:55:00,83.68,83.7,83.51,83.58,3790.0,69.5779,69.5946,69.4366,69.4948,3790.0
2016-05-27 11:00:00,83.61,83.7,83.59,83.67,11055.0,69.5197,69.5946,69.5031,69.5696,11055.0
2016-05-27 11:05:00,83.7,83.73,83.5,83.5,6898.0,69.5946,69.6195,69.4283,69.4283,6898.0
2016-05-27 11:10:00,83.43,83.49,83.36,83.42,6832.0,69.3701,69.42,69.3119,69.3618,6832.0
2016-05-27 11:15:00,83.41,83.48,83.39,83.39,6300.0,69.3534,69.4116,69.3368,69.3368,6300.0
2016-05-27 11:20:00,83.39,83.42,83.3,83.31,6709.0,69.3368,69.3618,69.262,69.2703,6709.0
2016-05-27 11:25:00,83.28,83.32,83.22,83.3,5850.0,69.2454,69.2786,69.1955,69.262,5850.0
2016-05-27 11:30:00,83.31,83.47,83.26,83.46,7761.0,69.2703,69.4033,69.2287,69.395,7761.0
2016-05-27 11:35:00,83.46,83.56,83.44,83.53,7274.0,69.395,69.4782,69.3784,69.4532,7274.0
2016-05-27 11:40:00,83.56,83.63,83.55,83.56,3865.0,69.4782,69.5364,69.4699,69.4782,3865.0
2016-05-27 11:45:00,83.56,83.64,83.53,83.64,10363.0,69.4782,69.5447,69.4532,69.5447,10363.0
2016-05-27 11:50:00,83.64,83.64,83.55,83.64,5780.0,69.5447,69.5447,69.4699,69.5447,5780.0
2016-05-27 11:55:00,83.65,83.7,83.62,83.7,7182.0,69.553,69.5946,69.5281,69.5946,7182.0
2016-05-27 12:00:00,83.71,83.75,83.69,83.72,6500.0,69.6029,69.6361,69.5863,69.6112,6500.0
2016-05-27 12:05:00,83.75,83.79,83.74,83.77,4300.0,69.6361,69.6694,69.6278,69.6528,4300.0
2016-05-27 12:10:00,83.76,83.8,83.73,83.8,3000.0,69.6445,69.6777,69.6195,69.6777,3000.0
2016-05-27 12:15:00,83.78,83.84,83.77,83.84,3100.0,69.6611,69.711,69.6528,69.711,3100.0
2016-05-27 12:20:00,83.84,83.88,83.79,83.86,7274.0,69.711,69.7442,69.6694,69.7276,7274.0
2016-05-27 12:25:00,83.88,83.92,83.69,83.75,10310.0,69.7442,69.7775,69.5863,69.6361,10310.0
2016-05-27 12:30:00,83.77,83.8,83.72,83.73,4657.0,69.6528,69.6777,69.6112,69.6195,4657.0
2016-05-27 12:35:00,83.75,83.82,83.72,83.75,8347.0,69.6361,69.6943,69.6112,69.6361,8347.0
2016-05-27 12:40:00,83.77,83.83,83.74,83.78,4350.0,69.6528,69.7027,69.6278,69.6611,4350.0
2016-05-27 12:45:00,83.79,83.8,83.76,83.8,7259.0,69.6694,69.6777,69.6445,69.6777,7259.0
2016-05-27 12:50:00,83.81,84.09,83.8,84.09,6699.0,69.686,69.9188,69.6777,69.9188,6699.0
2016-05-27 12:55:00,84.04,84.08,83.91,83.91,2600.0,69.8773,69.9105,69.7692,69.7692,2600.0
2016-05-27 13:00:00,83.92,83.92,83.83,83.84,3900.0,69.7775,69.7775,69.7027,69.711,3900.0
2016-05-27 13:05:00,83.83,83.87,83.81,83.81,2768.0,69.7027,69.7359,69.686,69.686,2768.0
2016-05-27 13:10:00,83.82,83.85,83.82,83.82,4284.0,69.6943,69.7193,69.6943,69.6943,4284.0
2016-05-27 13:15:00,83.81,83.96,83.81,83.95,4263.0,69.686,69.8108,69.686,69.8024,4263.0
2016-05-27 13:20:00,83.95,83.95,83.89,83.93,4822.0,69.8024,69.8024,69.7526,69.7858,4822.0
2016-05-27 13:25:00,83.95,84.05,83.95,84.05,9000.0,69.8024,69.8856,69.8024,69.8856,9000.0
2016-05-27 13:30:00,84.05,84.08,84.0,84.05,7435.0,69.8856,69.9105,69.844,69.8856,7435.0
2016-05-27 13:35:00,84.06,84.07,83.97,84.0,6605.0,69.8939,69.9022,69.8191,69.844,6605.0
2016-05-27 13:40:00,83.99,84.1,83.94,84.1,11494.0,69.8357,69.9272,69.7941,69.9272,11494.0
2016-05-27 13:45:00,84.11,84.15,84.03,84.03,4226.0,69.9355,69.9687,69.869,69.869,4226.0
2016-05-27 13:50:00,84.02,84.03,83.97,84.01,8773.0,69.8606,69.869,69.8191,69.8523,8773.0
2016-05-27 13:55:00,84.03,84.05,83.99,84.04,12504.0,69.869,69.8856,69.8357,69.8773,12504.0
2016-05-27 14:00:00,84.04,84.04,83.93,83.93,11346.0,69.8773,69.8773,69.7858,69.7858,11346.0
2016-05-27 14:05:00,83.94,83.94,83.87,83.88,3608.0,69.7941,69.7941,69.7359,69.7442,3608.0
2016-05-27 14:10:00,83.88,83.9,83.86,83.87,5848.0,69.7442,69.7609,69.7276,69.7359,5848.0
2016-05-27 14:15:00,83.85,83.85,83.7,83.7,5696.0,69.7193,69.7193,69.5946,69.5946,5696.0
2016-05-27 14:20:00,83.7,83.81,83.66,83.79,8051.0,69.5946,69.686,69.5613,69.6694,8051.0
2016-05-27 14:25:00,83.77,83.88,83.72,83.73,8615.0,69.6528,69.7442,69.6112,69.6195,8615.0
2016-05-27 14:30:00,83.74,83.89,83.73,83.8,11839.0,69.6278,69.7526,69.6195,69.6777,11839.0
2016-05-27 14:35:00,83.8,84.14,83.78,83.86,40626.0,69.6777,69.9604,69.6611,69.7276,40626.0
2016-05-27 14:40:00,83.88,83.92,83.78,83.8,6874.0,69.7442,69.7775,69.6611,69.6777,6874.0
2016-05-27 14:45:00,83.79,83.8,83.67,83.7,9748.0,69.6694,69.6777,69.5696,69.5946,9748.0
2016-05-27 14:50:00,83.73,83.82,83.73,83.76,5650.0,69.6195,69.6943,69.6195,69.6445,5650.0
2016-05-27 14:55:00,83.73,83.78,83.71,83.77,3620.0,69.6195,69.6611,69.6029,69.6528,3620.0
2016-05-27 15:00:00,83.76,83.83,83.76,83.8,13286.0,69.6445,69.7027,69.6445,69.6777,13286.0
2016-05-27 15:05:00,83.81,83.87,83.81,83.85,8167.0,69.686,69.7359,69.686,69.7193,8167.0
2016-05-27 15:10:00,83.87,83.92,83.86,83.92,7536.0,69.7359,69.7775,69.7276,69.7775,7536.0
2016-05-27 15:15:00,83.92,83.93,83.89,83.91,5756.0,69.7775,69.7858,69.7526,69.7692,5756.0
2016-05-27 15:20:00,83.93,83.94,83.85,83.9,8283.0,69.7858,69.7941,69.7193,69.7609,8283.0
2016-05-27 15:25:00,83.89,83.96,83.89,83.95,5455.0,69.7526,69.8108,69.7526,69.8024,5455.0
2016-05-27 15:30:00,83.95,83.96,83.86,83.88,13084.0,69.8024,69.8108,69.7276,69.7442,13084.0
2016-05-27 15:35:00,83.89,83.96,83.88,83.94,8505.0,69.7526,69.8108,69.7442,69.7941,8505.0
2016-05-27 15:40:00,83.96,84.01,83.94,84.0,17169.0,69.8108,69.8523,69.7941,69.844,17169.0
2016-05-27 15:45:00,84.01,84.09,83.92,83.92,21697.0,69.8523,69.9188,69.7775,69.7775,21697.0
2016-05-27 15:50:00,83.93,84.04,83.91,84.03,24397.0,69.7858,69.8773,69.7692,69.869,24397.0
2016-05-27 15:55:00,84.01,84.03,83.93,83.95,57329.0,69.8523,69.869,69.7858,69.8024,57329.0
2016-05-31 09:30:00,83.97,84.27,83.16,83.83,20775.0,69.8191,70.0685,69.1456,69.7027,20775.0
2016-05-31 09:35:00,83.71,84.23,83.7,84.2,14775.0,69.6029,70.0353,69.5946,70.0103,14775.0
2016-05-31 09:40:00,84.23,84.69,84.17,84.61,27132.0,70.0353,70.4177,69.9854,70.3512,27132.0
2016-05-31 09:45:00,84.64,85.09,84.56,85.02,17388.0,70.3762,70.7503,70.3096,70.6921,17388.0
2016-05-31 09:50:00,85.07,85.07,84.85,84.95,13771.0,70.7337,70.7337,70.5508,70.6339,13771.0
2016-05-31 09:55:00,84.99,85.06,84.6,84.67,20123.0,70.6672,70.7254,70.3429,70.4011,20123.0
2016-05-31 10:00:00,84.67,85.08,84.67,84.98,9526.0,70.4011,70.742,70.4011,70.6589,9526.0
2016-05-31 10:05:00,84.99,85.46,84.95,85.24,16537.0,70.6672,71.058,70.6339,70.875,16537.0
2016-05-31 10:10:00,85.24,85.55,85.24,85.37,27433.0,70.875,71.1328,70.875,70.9831,27433.0
2016-05-31 10:15:00,85.36,85.51,85.32,85.51,8696.0,70.9748,71.0995,70.9416,71.0995,8696.0
2016-05-31 10:20:00,85.52,85.65,85.44,85.44,21651.0,71.1079,71.216,71.0413,71.0413,21651.0
2016-05-31 10:25:00,85.47,85.48,85.18,85.24,7839.0,71.0663,71.0746,70.8252,70.875,7839.0
2016-05-31 10:30:00,85.24,85.25,85.06,85.16,10548.0,70.875,70.8834,70.7254,70.8085,10548.0
2016-05-31 10:35:00,85.19,85.24,84.98,84.99,16613.0,70.8335,70.875,70.6589,70.6672,16613.0
2016-05-31 10:40:00,84.95,85.07,84.88,85.07,8520.0,70.6339,70.7337,70.5757,70.7337,8520.0
2016-05-31 10:45:00,85.02,85.12,85.0,85.12,11200.0,70.6921,70.7753,70.6755,70.7753,11200.0
2016-05-31 10:50:00,85.14,85.29,85.14,85.17,10931.0,70.7919,70.9166,70.7919,70.8168,10931.0
2016-05-31 10:55:00,85.2,85.2,85.0,85.05,8773.0,70.8418,70.8418,70.6755,70.7171,8773.0
2016-05-31 11:00:00,85.07,85.07,84.93,85.03,15791.0,70.7337,70.7337,70.6173,70.7004,15791.0
2016-05-31 11:05:00,85.05,85.12,85.04,85.09,12033.0,70.7171,70.7753,70.7088,70.7503,12033.0
2016-05-31 11:10:00,85.09,85.12,84.97,85.05,20343.0,70.7503,70.7753,70.6505,70.7171,20343.0
2016-05-31 11:15:00,85.08,85.16,85.02,85.14,16558.0,70.742,70.8085,70.6921,70.7919,16558.0
2016-05-31 11:20:00,85.11,85.15,85.02,85.09,8413.0,70.767,70.8002,70.6921,70.7503,8413.0
2016-05-31 11:25:00,85.11,85.17,84.95,84.97,16068.0,70.767,70.8168,70.6339,70.6505,16068.0
2016-05-31 11:30:00,84.96,84.98,84.66,84.68,16043.0,70.6422,70.6589,70.3928,70.4094,16043.0
2016-05-31 11:35:00,84.66,84.72,84.64,84.71,9781.0,70.3928,70.4427,70.3762,70.4344,9781.0
2016-05-31 11:40:00,84.72,84.84,84.67,84.84,15339.0,70.4427,70.5425,70.4011,70.5425,15339.0
2016-05-31 11:45:00,84.84,84.86,84.68,84.69,8273.0,70.5425,70.5591,70.4094,70.4177,8273.0
2016-05-31 11:50:00,84.69,84.7,84.57,84.57,10884.0,70.4177,70.426,70.318,70.318,10884.0
2016-05-31 11:55:00,84.56,84.62,84.52,84.56,17098.0,70.3096,70.3595,70.2764,70.3096,17098.0
2016-05-31 12:00:00,84.54,84.59,84.49,84.53,11406.0,70.293,70.3346,70.2514,70.2847,11406.0
2016-05-31 12:05:00,84.52,84.53,84.45,84.49,9938.0,70.2764,70.2847,70.2182,70.2514,9938.0
2016-05-31 12:10:00,84.49,84.56,84.46,84.5,9611.0,70.2514,70.3096,70.2265,70.2598,9611.0
2016-05-31 12:15:00,84.49,84.61,84.46,84.61,5620.0,70.2514,70.3512,70.2265,70.3512,5620.0
2016-05-31 12:20:00,84.6,84.63,84.52,84.53,4551.0,70.3429,70.3678,70.2764,70.2847,4551.0
2016-05-31 12:25:00,84.53,84.65,84.53,84.64,6529.0,70.2847,70.3845,70.2847,70.3762,6529.0
2016-05-31 12:30:00,84.63,84.64,84.58,84.61,7398.0,70.3678,70.3762,70.3263,70.3512,7398.0
2016-05-31 12:35:00,84.6,84.67,84.57,84.66,4110.0,70.3429,70.4011,70.318,70.3928,4110.0
2016-05-31 12:40:00,84.66,84.73,84.63,84.64,8946.0,70.3928,70.451,70.3678,70.3762,8946.0
2016-05-31 12:45:00,84.62,84.63,84.56,84.56,4745.0,70.3595,70.3678,70.3096,70.3096,4745.0
2016-05-31 12:50:00,84.58,84.62,84.52,84.53,6824.0,70.3263,70.3595,70.2764,70.2847,6824.0
2016-05-31 12:55:00,84.52,84.52,84.47,84.49,4775.0,70.2764,70.2764,70.2348,70.2514,4775.0
2016-05-31 13:00:00,84.48,84.48,84.41,84.46,7847.0,70.2431,70.2431,70.1849,70.2265,7847.0
2016-05-31 13:05:00,84.46,84.48,84.41,84.41,6446.0,70.2265,70.2431,70.1849,70.1849,6446.0
2016-05-31 13:10:00,84.4,84.44,84.38,84.42,7052.0,70.1766,70.2099,70.16,70.1932,7052.0
2016-05-31 13:15:00,84.42,84.43,84.22,84.25,22146.0,70.1932,70.2016,70.0269,70.0519,22146.0
2016-05-31 13:20:00,84.25,84.28,84.17,84.19,17438.0,70.0519,70.0768,69.9854,70.002,17438.0
2016-05-31 13:25:00,84.22,84.25,84.19,84.23,9362.0,70.0269,70.0519,70.002,70.0353,9362.0
2016-05-31 13:30:00,84.24,84.32,84.24,84.32,9852.0,70.0436,70.1101,70.0436,70.1101,9852.0
2016-05-31 13:35:00,84.31,84.32,84.27,84.3,6104.0,70.1018,70.1101,70.0685,70.0935,6104.0
2016-05-31 13:40:00,84.31,84.35,84.31,84.33,10535.0,70.1018,70.135,70.1018,70.1184,10535.0
2016-05-31 13:45:00,84.34,84.35,84.31,84.31,5642.0,70.1267,70.135,70.1018,70.1018,5642.0
2016-05-31 13:50:00,84.3,84.33,84.25,84.25,7523.0,70.0935,70.1184,70.0519,70.0519,7523.0
2016-05-31 13:55:00,84.25,84.27,84.21,84.25,6024.0,70.0519,70.0685,70.0186,70.0519,6024.0
2016-05-31 14:00:00,84.26,84.26,84.05,84.09,7968.0,70.0602,70.0602,69.8856,69.9188,7968.0
2016-05-31 14:05:00,84.09,84.1,83.95,83.98,14705.0,69.9188,69.9272,69.8024,69.8274,14705.0
2016-05-31 14:10:00,84.01,84.06,83.85,83.85,26835.0,69.8523,69.8939,69.7193,69.7193,26835.0
2016-05-31 14:15:00,83.87,83.88,83.68,83.68,24203.0,69.7359,69.7442,69.5779,69.5779,24203.0
2016-05-31 14:20:00,83.69,83.89,83.66,83.86,15360.0,69.5863,69.7526,69.5613,69.7276,15360.0
2016-05-31 14:25:00,83.86,83.88,83.71,83.8,11786.0,69.7276,69.7442,69.6029,69.6777,11786.0
2016-05-31 14:30:00,83.8,83.92,83.78,83.92,10128.0,69.6777,69.7775,69.6611,69.7775,10128.0
2016-05-31 14:35:00,83.9,83.92,83.83,83.9,12948.0,69.7609,69.7775,69.7027,69.7609,12948.0
2016-05-31 14:40:00,83.9,83.91,83.87,83.87,8793.0,69.7609,69.7692,69.7359,69.7359,8793.0
2016-05-31 14:45:00,83.87,83.92,83.78,83.92,12317.0,69.7359,69.7775,69.6611,69.7775,12317.0
2016-05-31 14:50:00,83.92,83.92,83.81,83.86,15378.0,69.7775,69.7775,69.686,69.7276,15378.0
2016-05-31 14:55:00,83.87,83.87,83.76,83.77,10328.0,69.7359,69.7359,69.6445,69.6528,10328.0
2016-05-31 15:00:00,83.76,83.81,83.7,83.72,14724.0,69.6445,69.686,69.5946,69.6112,14724.0
2016-05-31 15:05:00,83.71,83.82,83.68,83.81,13078.0,69.6029,69.6943,69.5779,69.686,13078.0
2016-05-31 15:10:00,83.82,83.85,83.77,83.81,15646.0,69.6943,69.7193,69.6528,69.686,15646.0
2016-05-31 15:15:00,83.82,83.9,83.82,83.88,17824.0,69.6943,69.7609,69.6943,69.7442,17824.0
2016-05-31 15:20:00,83.9,83.9,83.85,83.86,15153.0,69.7609,69.7609,69.7193,69.7276,15153.0
2016-05-31 15:25:00,83.87,83.91,83.86,83.89,13542.0,69.7359,69.7692,69.7276,69.7526,13542.0
2016-05-31 15:30:00,83.89,84.06,83.89,84.04,26726.0,69.7526,69.8939,69.7526,69.8773,26726.0
2016-05-31 15:35:00,84.06,84.06,83.94,84.02,28728.0,69.8939,69.8939,69.7941,69.8606,28728.0
2016-05-31 15:40:00,84.01,84.1,83.98,84.0,32779.0,69.8523,69.9272,69.8274,69.844,32779.0
2016-05-31 15:45:00,84.0,84.15,83.99,84.09,52044.0,69.844,69.9687,69.8357,69.9188,52044.0
2016-05-31 15:50:00,84.1,84.15,84.09,84.14,36982.0,69.9272,69.9687,69.9188,69.9604,36982.0
2016-05-31 15:55:00,84.15,84.22,84.03,84.04,81935.0,69.9687,70.0269,69.869,69.8773,81935.0
2016-06-01 09:30:00,83.3,83.41,82.68,82.72,31832.0,69.262,69.3534,68.7465,68.7797,31832.0
2016-06-01 09:35:00,82.77,82.84,82.3,82.42,16138.0,68.8213,68.8795,68.4305,68.5303,16138.0
2016-06-01 09:40:00,82.38,82.59,82.37,82.4,7076.0,68.497,68.6716,68.4887,68.5137,7076.0
2016-06-01 09:45:00,82.33,82.46,82.06,82.4,10781.0,68.4554,68.5635,68.231,68.5137,10781.0
2016-06-01 09:50:00,82.4,82.47,82.19,82.24,8330.0,68.5137,68.5719,68.339,68.3806,8330.0
2016-06-01 09:55:00,82.2,82.24,81.79,82.22,29531.0,68.3474,68.3806,68.0065,68.364,29531.0
2016-06-01 10:00:00,82.22,82.3,81.99,82.26,21576.0,68.364,68.4305,68.1727,68.3972,21576.0
2016-06-01 10:05:00,82.24,82.58,82.24,82.42,8974.0,68.3806,68.6633,68.3806,68.5303,8974.0
2016-06-01 10:10:00,82.49,82.52,81.98,81.98,23433.0,68.5885,68.6134,68.1644,68.1644,23433.0
2016-06-01 10:15:00,82.05,82.18,81.98,81.98,16196.0,68.2226,68.3307,68.1644,68.1644,16196.0
2016-06-01 10:20:00,82.02,82.16,81.94,82.16,19315.0,68.1977,68.3141,68.1312,68.3141,19315.0
2016-06-01 10:25:00,82.16,82.32,82.12,82.28,24932.0,68.3141,68.4471,68.2808,68.4139,24932.0
2016-06-01 10:30:00,82.29,82.4,82.2,82.29,16970.0,68.4222,68.5137,68.3474,68.4222,16970.0
2016-06-01 10:35:00,82.31,82.32,82.12,82.12,6410.0,68.4388,68.4471,68.2808,68.2808,6410.0
2016-06-01 10:40:00,82.08,82.11,81.95,82.06,15791.0,68.2476,68.2725,68.1395,68.231,15791.0
2016-06-01 10:45:00,82.01,82.06,81.88,81.91,13091.0,68.1894,68.231,68.0813,68.1062,13091.0
2016-06-01 10:50:00,81.95,82.23,81.9,82.0,15392.0,68.1395,68.3723,68.0979,68.1811,15392.0
2016-06-01 10:55:00,82.0,82.11,81.92,82.07,8461.0,68.1811,68.2725,68.1145,68.2393,8461.0
2016-06-01 11:00:00,82.11,82.24,81.99,82.09,10553.0,68.2725,68.3806,68.1727,68.2559,10553.0
2016-06-01 11:05:00,82.11,82.19,82.01,82.15,8285.0,68.2725,68.339,68.1894,68.3058,8285.0
2016-06-01 11:10:00,82.13,82.35,82.09,82.33,10106.0,68.2892,68.4721,68.2559,68.4554,10106.0
2016-06-01 11:15:00,82.33,82.48,82.33,82.36,5842.0,68.4554,68.5802,68.4554,68.4804,5842.0
2016-06-01 11:20:00,82.33,82.58,82.31,82.43,5600.0,68.4554,68.6633,68.4388,68.5386,5600.0
2016-06-01 11:25:00,82.48,82.5,82.32,82.32,8607.0,68.5802,68.5968,68.4471,68.4471,8607.0
2016-06-01 11:30:00,82.35,82.43,82.28,82.36,8332.0,68.4721,68.5386,68.4139,68.4804,8332.0
2016-06-01 11:35:00,82.38,82.44,82.33,82.43,7350.0,68.497,68.5469,68.4554,68.5386,7350.0
2016-06-01 11:40:00,82.43,82.43,82.33,82.36,7602.0,68.5386,68.5386,68.4554,68.4804,7602.0
2016-06-01 11:45:00,82.4,82.4,82.26,82.3,7966.0,68.5137,68.5137,68.3972,68.4305,7966.0
2016-06-01 11:50:00,82.32,82.41,82.29,82.34,12683.0,68.4471,68.522,68.4222,68.4638,12683.0
2016-06-01 11:55:00,82.31,82.41,82.29,82.4,11309.0,68.4388,68.522,68.4222,68.5137,11309.0
2016-06-01 12:00:00,82.41,82.45,82.39,82.4,5202.0,68.522,68.5552,68.5053,68.5137,5202.0
2016-06-01 12:05:00,82.42,82.55,82.41,82.49,15718.0,68.5303,68.6384,68.522,68.5885,15718.0
2016-06-01 12:10:00,82.5,82.65,82.49,82.64,7098.0,68.5968,68.7215,68.5885,68.7132,7098.0
2016-06-01 12:15:00,82.67,82.74,82.61,82.67,10900.0,68.7382,68.7964,68.6883,68.7382,10900.0
2016-06-01 12:20:00,82.65,82.66,82.53,82.57,8316.0,68.7215,68.7298,68.6217,68.655,8316.0
2016-06-01 12:25:00,82.56,82.6,82.53,82.58,4803.0,68.6467,68.6799,68.6217,68.6633,4803.0
2016-06-01 12:30:00,82.6,82.61,82.49,82.49,3460.0,68.6799,68.6883,68.5885,68.5885,3460.0
2016-06-01 12:35:00,82.49,82.56,82.43,82.49,8765.0,68.5885,68.6467,68.5386,68.5885,8765.0
2016-06-01 12:40:00,82.47,82.61,82.46,82.53,15275.0,68.5719,68.6883,68.5635,68.6217,15275.0
2016-06-01 12:45:00,82.52,82.64,82.52,82.54,7490.0,68.6134,68.7132,68.6134,68.6301,7490.0
2016-06-01 12:50:00,82.54,82.66,82.5,82.64,7456.0,68.6301,68.7298,68.5968,68.7132,7456.0
2016-06-01 12:55:00,82.63,82.66,82.5,82.54,4302.0,68.7049,68.7298,68.5968,68.6301,4302.0
2016-06-01 13:00:00,82.56,82.56,82.45,82.48,6485.0,68.6467,68.6467,68.5552,68.5802,6485.0
2016-06-01 13:05:00,82.49,82.54,82.46,82.47,6077.0,68.5885,68.6301,68.5635,68.5719,6077.0
2016-06-01 13:10:00,82.46,82.56,82.32,82.33,13100.0,68.5635,68.6467,68.4471,68.4554,13100.0
2016-06-01 13:15:00,82.34,82.47,82.34,82.43,7724.0,68.4638,68.5719,68.4638,68.5386,7724.0
2016-06-01 13:20:00,82.44,82.48,82.43,82.44,5194.0,68.5469,68.5802,68.5386,68.5469,5194.0
2016-06-01 13:25:00,82.44,82.52,82.43,82.43,7116.0,68.5469,68.6134,68.5386,68.5386,7116.0
2016-06-01 13:30:00,82.45,82.48,82.39,82.41,9200.0,68.5552,68.5802,68.5053,68.522,9200.0
2016-06-01 13:35:00,82.38,82.42,82.28,82.31,14832.0,68.497,68.5303,68.4139,68.4388,14832.0
2016-06-01 13:40:00,82.3,82.38,82.24,82.33,12638.0,68.4305,68.497,68.3806,68.4554,12638.0
2016-06-01 13:45:00,82.36,82.37,82.29,82.34,5887.0,68.4804,68.4887,68.4222,68.4638,5887.0
2016-06-01 13:50:00,82.34,82.43,82.29,82.42,7914.0,68.4638,68.5386,68.4222,68.5303,7914.0
2016-06-01 13:55:00,82.43,82.58,82.41,82.56,14171.0,68.5386,68.6633,68.522,68.6467,14171.0
2016-06-01 14:00:00,82.57,82.66,82.54,82.65,15120.0,68.655,68.7298,68.6301,68.7215,15120.0
2016-06-01 14:05:00,82.66,82.72,82.61,82.71,17556.0,68.7298,68.7797,68.6883,68.7714,17556.0
2016-06-01 14:10:00,82.7,82.87,82.7,82.75,13228.0,68.7631,68.9044,68.7631,68.8047,13228.0
2016-06-01 14:15:00,82.77,82.94,82.76,82.93,12393.0,68.8213,68.9627,68.813,68.9543,12393.0
2016-06-01 14:20:00,82.96,83.02,82.84,82.84,13333.0,68.9793,69.0292,68.8795,68.8795,13333.0
2016-06-01 14:25:00,82.85,82.97,82.82,82.96,14684.0,68.8878,68.9876,68.8629,68.9793,14684.0
2016-06-01 14:30:00,82.94,82.98,82.91,82.96,16283.0,68.9627,68.9959,68.9377,68.9793,16283.0
2016-06-01 14:35:00,82.94,82.97,82.76,82.77,15618.0,68.9627,68.9876,68.813,68.8213,15618.0
2016-06-01 14:40:00,82.76,82.84,82.71,82.77,18888.0,68.813,68.8795,68.7714,68.8213,18888.0
2016-06-01 14:45:00,82.76,82.82,82.74,82.79,11047.0,68.813,68.8629,68.7964,68.8379,11047.0
2016-06-01 14:50:00,82.79,82.8,82.71,82.73,11274.0,68.8379,68.8462,68.7714,68.788,11274.0
2016-06-01 14:55:00,82.74,82.78,82.7,82.76,9338.0,68.7964,68.8296,68.7631,68.813,9338.0
2016-06-01 15:00:00,82.78,82.85,82.73,82.75,10718.0,68.8296,68.8878,68.788,68.8047,10718.0
2016-06-01 15:05:00,82.74,82.85,82.74,82.79,9685.0,68.7964,68.8878,68.7964,68.8379,9685.0
2016-06-01 15:10:00,82.81,82.89,82.77,82.89,12963.0,68.8546,68.9211,68.8213,68.9211,12963.0
2016-06-01 15:15:00,82.9,82.91,82.86,82.88,14057.0,68.9294,68.9377,68.8961,68.9128,14057.0
2016-06-01 15:20:00,82.87,82.87,82.8,82.83,16440.0,68.9044,68.9044,68.8462,68.8712,16440.0
2016-06-01 15:25:00,82.84,82.84,82.75,82.78,11528.0,68.8795,68.8795,68.8047,68.8296,11528.0
2016-06-01 15:30:00,82.78,82.79,82.7,82.74,25640.0,68.8296,68.8379,68.7631,68.7964,25640.0
2016-06-01 15:35:00,82.75,82.88,82.75,82.87,15795.0,68.8047,68.9128,68.8047,68.9044,15795.0
2016-06-01 15:40:00,82.87,82.91,82.84,82.9,36475.0,68.9044,68.9377,68.8795,68.9294,36475.0
2016-06-01 15:45:00,82.9,83.0,82.9,82.96,31112.0,68.9294,69.0125,68.9294,68.9793,31112.0
2016-06-01 15:50:00,82.95,82.96,82.88,82.92,18004.0,68.971,68.9793,68.9128,68.946,18004.0
2016-06-01 15:55:00,82.92,83.0,82.89,82.99,83266.0,68.946,69.0125,68.9211,69.0042,83266.0
2016-06-02 09:30:00,82.6,82.75,82.46,82.57,18241.0,68.6799,68.8047,68.5635,68.655,18241.0
2016-06-02 09:35:00,82.56,82.56,82.26,82.31,6794.0,68.6467,68.6467,68.3972,68.4388,6794.0
2016-06-02 09:40:00,82.26,82.46,82.17,82.43,9748.0,68.3972,68.5635,68.3224,68.5386,9748.0
2016-06-02 09:45:00,82.43,82.52,82.23,82.23,7674.0,68.5386,68.6134,68.3723,68.3723,7674.0
2016-06-02 09:50:00,82.19,82.28,82.18,82.21,7900.0,68.339,68.4139,68.3307,68.3557,7900.0
2016-06-02 09:55:00,82.26,82.34,82.21,82.22,12170.0,68.3972,68.4638,68.3557,68.364,12170.0
2016-06-02 10:00:00,82.2,82.24,82.12,82.22,13731.0,68.3474,68.3806,68.2808,68.364,13731.0
2016-06-02 10:05:00,82.23,82.38,82.19,82.19,8165.0,68.3723,68.497,68.339,68.339,8165.0
2016-06-02 10:10:00,82.13,82.2,82.06,82.17,7651.0,68.2892,68.3474,68.231,68.3224,7651.0
2016-06-02 10:15:00,82.17,82.29,82.1,82.14,8404.0,68.3224,68.4222,68.2642,68.2975,8404.0
2016-06-02 10:20:00,82.1,82.22,82.07,82.21,8180.0,68.2642,68.364,68.2393,68.3557,8180.0
2016-06-02 10:25:00,82.26,82.41,82.23,82.35,6005.0,68.3972,68.522,68.3723,68.4721,6005.0
2016-06-02 10:30:00,82.27,82.38,82.23,82.31,7626.0,68.4056,68.497,68.3723,68.4388,7626.0
2016-06-02 10:35:00,82.33,82.4,82.31,82.39,9409.0,68.4554,68.5137,68.4388,68.5053,9409.0
2016-06-02 10:40:00,82.39,82.43,82.34,82.34,4528.0,68.5053,68.5386,68.4638,68.4638,4528.0
2016-06-02 10:45:00,82.32,82.39,82.3,82.35,6675.0,68.4471,68.5053,68.4305,68.4721,6675.0
2016-06-02 10:50:00,82.31,82.49,82.3,82.47,8327.0,68.4388,68.5885,68.4305,68.5719,8327.0
2016-06-02 10:55:00,82.47,82.65,82.46,82.65,6371.0,68.5719,68.7215,68.5635,68.7215,6371.0
2016-06-02 11:00:00,82.69,82.8,82.68,82.8,9404.0,68.7548,68.8462,68.7465,68.8462,9404.0
2016-06-02 11:05:00,82.79,82.9,82.76,82.81,7698.0,68.8379,68.9294,68.813,68.8546,7698.0
2016-06-02 11:10:00,82.83,83.06,82.82,83.01,18312.0,68.8712,69.0624,68.8629,69.0209,18312.0
2016-06-02 11:15:00,83.05,83.05,82.8,82.84,7374.0,69.0541,69.0541,68.8462,68.8795,7374.0
2016-06-02 11:20:00,82.8,82.91,82.77,82.79,7370.0,68.8462,68.9377,68.8213,68.8379,7370.0
2016-06-02 11:25:00,82.77,82.87,82.77,82.81,6720.0,68.8213,68.9044,68.8213,68.8546,6720.0
2016-06-02 11:30:00,82.82,82.89,82.78,82.79,4689.0,68.8629,68.9211,68.8296,68.8379,4689.0
2016-06-02 11:35:00,82.78,82.78,82.68,82.7,5149.0,68.8296,68.8296,68.7465,68.7631,5149.0
2016-06-02 11:40:00,82.7,82.85,82.69,82.84,7631.0,68.7631,68.8878,68.7548,68.8795,7631.0
2016-06-02 11:45:00,82.85,82.88,82.78,82.86,4249.0,68.8878,68.9128,68.8296,68.8961,4249.0
2016-06-02 11:50:00,82.87,82.87,82.76,82.84,4830.0,68.9044,68.9044,68.813,68.8795,4830.0
2016-06-02 11:55:00,82.88,82.94,82.83,82.94,6278.0,68.9128,68.9627,68.8712,68.9627,6278.0
2016-06-02 12:00:00,82.95,82.96,82.85,82.88,4902.0,68.971,68.9793,68.8878,68.9128,4902.0
2016-06-02 12:05:00,82.88,82.92,82.87,82.89,5374.0,68.9128,68.946,68.9044,68.9211,5374.0
2016-06-02 12:10:00,82.9,82.95,82.88,82.95,5227.0,68.9294,68.971,68.9128,68.971,5227.0
2016-06-02 12:15:00,82.94,82.94,82.84,82.84,5695.0,68.9627,68.9627,68.8795,68.8795,5695.0
2016-06-02 12:20:00,82.86,82.94,82.86,82.91,4850.0,68.8961,68.9627,68.8961,68.9377,4850.0
2016-06-02 12:25:00,82.89,82.9,82.8,82.81,4697.0,68.9211,68.9294,68.8462,68.8546,4697.0
2016-06-02 12:30:00,82.79,82.81,82.72,82.8,5886.0,68.8379,68.8546,68.7797,68.8462,5886.0
2016-06-02 12:35:00,82.8,82.86,82.8,82.81,5545.0,68.8462,68.8961,68.8462,68.8546,5545.0
2016-06-02 12:40:00,82.83,83.03,82.82,83.02,9550.0,68.8712,69.0375,68.8629,69.0292,9550.0
2016-06-02 12:45:00,83.0,83.05,82.98,83.05,11646.0,69.0125,69.0541,68.9959,69.0541,11646.0
2016-06-02 12:50:00,83.03,83.13,83.02,83.13,4962.0,69.0375,69.1206,69.0292,69.1206,4962.0
2016-06-02 12:55:00,83.12,83.19,83.1,83.19,8266.0,69.1123,69.1705,69.0957,69.1705,8266.0
2016-06-02 13:00:00,83.2,83.21,83.09,83.09,15941.0,69.1788,69.1871,69.0874,69.0874,15941.0
2016-06-02 13:05:00,83.07,83.08,83.04,83.08,3100.0,69.0707,69.0791,69.0458,69.0791,3100.0
2016-06-02 13:10:00,83.08,83.09,82.99,82.99,6751.0,69.0791,69.0874,69.0042,69.0042,6751.0
2016-06-02 13:15:00,83.01,83.03,82.96,82.98,8059.0,69.0209,69.0375,68.9793,68.9959,8059.0
2016-06-02 13:20:00,82.99,83.03,82.99,83.02,5471.0,69.0042,69.0375,69.0042,69.0292,5471.0
2016-06-02 13:25:00,83.0,83.03,82.99,83.0,7910.0,69.0125,69.0375,69.0042,69.0125,7910.0
2016-06-02 13:30:00,83.0,83.03,82.94,82.95,6467.0,69.0125,69.0375,68.9627,68.971,6467.0
2016-06-02 13:35:00,82.97,82.98,82.94,82.94,6437.0,68.9876,68.9959,68.9627,68.9627,6437.0
2016-06-02 13:40:00,82.94,82.98,82.93,82.96,7370.0,68.9627,68.9959,68.9543,68.9793,7370.0
2016-06-02 13:45:00,82.98,83.03,82.95,83.03,5829.0,68.9959,69.0375,68.971,69.0375,5829.0
2016-06-02 13:50:00,83.03,83.05,82.99,83.05,4700.0,69.0375,69.0541,69.0042,69.0541,4700.0
2016-06-02 13:55:00,83.04,83.07,83.02,83.05,4564.0,69.0458,69.0707,69.0292,69.0541,4564.0
2016-06-02 14:00:00,83.06,83.1,83.04,83.1,8465.0,69.0624,69.0957,69.0458,69.0957,8465.0
2016-06-02 14:05:00,83.1,83.16,83.04,83.1,9732.0,69.0957,69.1456,69.0458,69.0957,9732.0
2016-06-02 14:10:00,83.06,83.09,83.02,83.06,3800.0,69.0624,69.0874,69.0292,69.0624,3800.0
2016-06-02 14:15:00,83.07,83.1,83.04,83.06,3520.0,69.0707,69.0957,69.0458,69.0624,3520.0
2016-06-02 14:20:00,83.06,83.1,83.06,83.09,6796.0,69.0624,69.0957,69.0624,69.0874,6796.0
2016-06-02 14:25:00,83.1,83.12,83.03,83.07,5356.0,69.0957,69.1123,69.0375,69.0707,5356.0
2016-06-02 14:30:00,83.08,83.08,83.0,83.01,5534.0,69.0791,69.0791,69.0125,69.0209,5534.0
2016-06-02 14:35:00,83.01,83.07,83.01,83.03,3550.0,69.0209,69.0707,69.0209,69.0375,3550.0
2016-06-02 14:40:00,83.0,83.08,83.0,83.04,4011.0,69.0125,69.0791,69.0125,69.0458,4011.0
2016-06-02 14:45:00,83.05,83.05,83.0,83.0,3469.0,69.0541,69.0541,69.0125,69.0125,3469.0
2016-06-02 14:50:00,83.01,83.02,82.97,82.98,7024.0,69.0209,69.0292,68.9876,68.9959,7024.0
2016-06-02 14:55:00,82.99,82.99,82.9,82.92,5315.0,69.0042,69.0042,68.9294,68.946,5315.0
2016-06-02 15:00:00,82.93,83.01,82.93,82.95,11233.0,68.9543,69.0209,68.9543,68.971,11233.0
2016-06-02 15:05:00,82.95,82.95,82.9,82.92,10192.0,68.971,68.971,68.9294,68.946,10192.0
2016-06-02 15:10:00,82.9,82.97,82.9,82.96,8510.0,68.9294,68.9876,68.9294,68.9793,8510.0
2016-06-02 15:15:00,82.97,83.02,82.95,83.0,7596.0,68.9876,69.0292,68.971,69.0125,7596.0
2016-06-02 15:20:00,82.97,83.02,82.97,82.99,5637.0,68.9876,69.0292,68.9876,69.0042,5637.0
2016-06-02 15:25:00,82.99,83.03,82.99,83.02,8942.0,69.0042,69.0375,69.0042,69.0292,8942.0
2016-06-02 15:30:00,83.02,83.05,83.01,83.04,12129.0,69.0292,69.0541,69.0209,69.0458,12129.0
2016-06-02 15:35:00,83.04,83.04,82.99,83.01,9595.0,69.0458,69.0458,69.0042,69.0209,9595.0
2016-06-02 15:40:00,83.0,83.04,82.97,82.99,28687.0,69.0125,69.0458,68.9876,69.0042,28687.0
2016-06-02 15:45:00,82.98,83.0,82.85,82.94,45060.0,68.9959,69.0125,68.8878,68.9627,45060.0
2016-06-02 15:50:00,82.94,82.97,82.92,82.96,26691.0,68.9627,68.9876,68.946,68.9793,26691.0
2016-06-02 15:55:00,82.97,83.23,82.96,83.19,111481.0,68.9876,69.2038,68.9793,69.1705,111481.0
2016-06-03 09:30:00,82.58,82.78,82.46,82.63,34463.0,68.6633,68.8296,68.5635,68.7049,34463.0
2016-06-03 09:35:00,82.65,82.69,82.21,82.31,23144.0,68.7215,68.7548,68.3557,68.4388,23144.0
2016-06-03 09:40:00,82.26,82.26,81.91,82.04,28085.0,68.3972,68.3972,68.1062,68.2143,28085.0
2016-06-03 09:45:00,82.06,82.2,82.02,82.11,30889.0,68.231,68.3474,68.1977,68.2725,30889.0
2016-06-03 09:50:00,82.12,82.16,81.96,82.06,24236.0,68.2808,68.3141,68.1478,68.231,24236.0
2016-06-03 09:55:00,82.1,82.33,82.04,82.26,9620.0,68.2642,68.4554,68.2143,68.3972,9620.0
2016-06-03 10:00:00,82.24,82.29,82.04,82.28,14275.0,68.3806,68.4222,68.2143,68.4139,14275.0
2016-06-03 10:05:00,82.25,82.43,82.23,82.31,16832.0,68.3889,68.5386,68.3723,68.4388,16832.0
2016-06-03 10:10:00,82.3,82.57,82.26,82.57,12285.0,68.4305,68.655,68.3972,68.655,12285.0
2016-06-03 10:15:00,82.57,82.58,82.39,82.51,11707.0,68.655,68.6633,68.5053,68.6051,11707.0
2016-06-03 10:20:00,82.55,82.55,82.35,82.48,28562.0,68.6384,68.6384,68.4721,68.5802,28562.0
2016-06-03 10:25:00,82.4,82.51,82.36,82.42,20654.0,68.5137,68.6051,68.4804,68.5303,20654.0
2016-06-03 10:30:00,82.42,82.52,82.37,82.47,20397.0,68.5303,68.6134,68.4887,68.5719,20397.0
2016-06-03 10:35:00,82.44,82.58,82.39,82.56,15172.0,68.5469,68.6633,68.5053,68.6467,15172.0
2016-06-03 10:40:00,82.57,82.59,82.43,82.53,10940.0,68.655,68.6716,68.5386,68.6217,10940.0
2016-06-03 10:45:00,82.51,82.78,82.45,82.76,10832.0,68.6051,68.8296,68.5552,68.813,10832.0
2016-06-03 10:50:00,82.76,82.87,82.66,82.8,14159.0,68.813,68.9044,68.7298,68.8462,14159.0
2016-06-03 10:55:00,82.82,82.85,82.73,82.83,11650.0,68.8629,68.8878,68.788,68.8712,11650.0
2016-06-03 11:00:00,82.85,82.92,82.85,82.87,10794.0,68.8878,68.946,68.8878,68.9044,10794.0
2016-06-03 11:05:00,82.9,82.98,82.82,82.88,6696.0,68.9294,68.9959,68.8629,68.9128,6696.0
2016-06-03 11:10:00,82.88,82.98,82.87,82.89,4900.0,68.9128,68.9959,68.9044,68.9211,4900.0
2016-06-03 11:15:00,82.87,83.0,82.87,83.0,5600.0,68.9044,69.0125,68.9044,69.0125,5600.0
2016-06-03 11:20:00,82.97,83.04,82.81,82.81,7067.0,68.9876,69.0458,68.8546,68.8546,7067.0
2016-06-03 11:25:00,82.87,82.98,82.84,82.9,6702.0,68.9044,68.9959,68.8795,68.9294,6702.0
2016-06-03 11:30:00,82.89,83.01,82.88,82.94,4632.0,68.9211,69.0209,68.9128,68.9627,4632.0
2016-06-03 11:35:00,82.92,83.04,82.8,83.01,18336.0,68.946,69.0458,68.8462,69.0209,18336.0
2016-06-03 11:40:00,83.01,83.2,83.01,83.2,10029.0,69.0209,69.1788,69.0209,69.1788,10029.0
2016-06-03 11:45:00,83.2,83.42,83.15,83.35,6763.0,69.1788,69.3618,69.1373,69.3036,6763.0
2016-06-03 11:50:00,83.32,83.32,83.08,83.14,7024.0,69.2786,69.2786,69.0791,69.1289,7024.0
2016-06-03 11:55:00,83.17,83.32,83.17,83.24,8695.0,69.1539,69.2786,69.1539,69.2121,8695.0
2016-06-03 12:00:00,83.2,83.25,83.09,83.09,31045.0,69.1788,69.2204,69.0874,69.0874,31045.0
2016-06-03 12:05:00,83.09,83.23,82.99,83.2,15130.0,69.0874,69.2038,69.0042,69.1788,15130.0
2016-06-03 12:10:00,83.17,83.28,83.12,83.28,9303.0,69.1539,69.2454,69.1123,69.2454,9303.0
2016-06-03 12:15:00,83.27,83.32,83.2,83.2,8808.0,69.237,69.2786,69.1788,69.1788,8808.0
2016-06-03 12:20:00,83.23,83.29,83.23,83.28,5052.0,69.2038,69.2537,69.2038,69.2454,5052.0
2016-06-03 12:25:00,83.29,83.33,83.22,83.23,7310.0,69.2537,69.2869,69.1955,69.2038,7310.0
2016-06-03 12:30:00,83.22,83.29,83.17,83.18,6626.0,69.1955,69.2537,69.1539,69.1622,6626.0
2016-06-03 12:35:00,83.19,83.22,83.16,83.18,16486.0,69.1705,69.1955,69.1456,69.1622,16486.0
2016-06-03 12:40:00,83.18,83.29,83.18,83.29,6506.0,69.1622,69.2537,69.1622,69.2537,6506.0
2016-06-03 12:45:00,83.27,83.28,83.18,83.21,8236.0,69.237,69.2454,69.1622,69.1871,8236.0
2016-06-03 12:50:00,83.18,83.2,83.09,83.15,10664.0,69.1622,69.1788,69.0874,69.1373,10664.0
2016-06-03 12:55:00,83.14,83.16,83.08,83.1,9627.0,69.1289,69.1456,69.0791,69.0957,9627.0
2016-06-03 13:00:00,83.09,83.12,83.03,83.11,9059.0,69.0874,69.1123,69.0375,69.104,9059.0
2016-06-03 13:05:00,83.12,83.16,83.05,83.16,7950.0,69.1123,69.1456,69.0541,69.1456,7950.0
2016-06-03 13:10:00,83.16,83.23,83.09,83.21,38255.0,69.1456,69.2038,69.0874,69.1871,38255.0
2016-06-03 13:15:00,83.21,83.28,83.19,83.25,6321.0,69.1871,69.2454,69.1705,69.2204,6321.0
2016-06-03 13:20:00,83.26,83.26,83.09,83.09,10678.0,69.2287,69.2287,69.0874,69.0874,10678.0
2016-06-03 13:25:00,83.12,83.15,83.04,83.04,5515.0,69.1123,69.1373,69.0458,69.0458,5515.0
2016-06-03 13:30:00,83.05,83.12,83.01,83.12,12839.0,69.0541,69.1123,69.0209,69.1123,12839.0
2016-06-03 13:35:00,83.09,83.19,83.08,83.14,6710.0,69.0874,69.1705,69.0791,69.1289,6710.0
2016-06-03 13:40:00,83.14,83.18,83.12,83.18,5327.0,69.1289,69.1622,69.1123,69.1622,5327.0
2016-06-03 13:45:00,83.2,83.29,83.19,83.23,5237.0,69.1788,69.2537,69.1705,69.2038,5237.0
2016-06-03 13:50:00,83.23,83.29,83.23,83.26,9797.0,69.2038,69.2537,69.2038,69.2287,9797.0
2016-06-03 13:55:00,83.27,83.38,83.27,83.35,13254.0,69.237,69.3285,69.237,69.3036,13254.0
2016-06-03 14:00:00,83.32,83.33,83.17,83.25,14814.0,69.2786,69.2869,69.1539,69.2204,14814.0
2016-06-03 14:05:00,83.26,83.26,83.14,83.15,10476.0,69.2287,69.2287,69.1289,69.1373,10476.0
2016-06-03 14:10:00,83.14,83.17,82.94,82.99,11689.0,69.1289,69.1539,68.9627,69.0042,11689.0
2016-06-03 14:15:00,82.97,82.97,82.85,82.91,10926.0,68.9876,68.9876,68.8878,68.9377,10926.0
2016-06-03 14:20:00,82.92,82.96,82.87,82.96,12600.0,68.946,68.9793,68.9044,68.9793,12600.0
2016-06-03 14:25:00,82.99,83.08,82.94,83.04,11385.0,69.0042,69.0791,68.9627,69.0458,11385.0
2016-06-03 14:30:00,83.05,83.22,83.05,83.22,7946.0,69.0541,69.1955,69.0541,69.1955,7946.0
2016-06-03 14:35:00,83.23,83.47,83.23,83.45,23129.0,69.2038,69.4033,69.2038,69.3867,23129.0
2016-06-03 14:40:00,83.46,83.46,83.34,83.34,32330.0,69.395,69.395,69.2952,69.2952,32330.0
2016-06-03 14:45:00,83.33,83.43,83.33,83.37,14959.0,69.2869,69.3701,69.2869,69.3202,14959.0
2016-06-03 14:50:00,83.36,83.44,83.35,83.38,10920.0,69.3119,69.3784,69.3036,69.3285,10920.0
2016-06-03 14:55:00,83.39,83.4,83.13,83.13,11400.0,69.3368,69.3451,69.1206,69.1206,11400.0
2016-06-03 15:00:00,83.17,83.22,83.16,83.21,5490.0,69.1539,69.1955,69.1456,69.1871,5490.0
2016-06-03 15:05:00,83.18,83.25,83.15,83.2,9831.0,69.1622,69.2204,69.1373,69.1788,9831.0
2016-06-03 15:10:00,83.2,83.29,83.18,83.28,7222.0,69.1788,69.2537,69.1622,69.2454,7222.0
2016-06-03 15:15:00,83.27,83.27,83.18,83.19,6683.0,69.237,69.237,69.1622,69.1705,6683.0
2016-06-03 15:20:00,83.19,83.32,83.19,83.29,17401.0,69.1705,69.2786,69.1705,69.2537,17401.0
2016-06-03 15:25:00,83.3,83.32,83.27,83.29,7799.0,69.262,69.2786,69.237,69.2537,7799.0
2016-06-03 15:30:00,83.29,83.36,83.25,83.36,14566.0,69.2537,69.3119,69.2204,69.3119,14566.0
2016-06-03 15:35:00,83.36,83.37,83.33,83.36,16408.0,69.3119,69.3202,69.2869,69.3119,16408.0
2016-06-03 15:40:00,83.35,83.35,83.29,83.33,18107.0,69.3036,69.3036,69.2537,69.2869,18107.0
2016-06-03 15:45:00,83.33,83.36,83.23,83.28,25539.0,69.2869,69.3119,69.2038,69.2454,25539.0
2016-06-03 15:50:00,83.29,83.32,83.26,83.27,23158.0,69.2537,69.2786,69.2287,69.237,23158.0
2016-06-03 15:55:00,83.27,83.27,83.08,83.11,55172.0,69.237,69.237,69.0791,69.104,55172.0
2016-06-06 09:30:00,83.54,83.66,83.39,83.58,14613.0,69.4615,69.5613,69.3368,69.4948,14613.0
2016-06-06 09:35:00,83.55,83.86,83.49,83.8,5381.0,69.4699,69.7276,69.42,69.6777,5381.0
2016-06-06 09:40:00,83.77,83.98,83.72,83.79,6784.0,69.6528,69.8274,69.6112,69.6694,6784.0
2016-06-06 09:45:00,83.83,84.13,83.83,84.03,19191.0,69.7027,69.9521,69.7027,69.869,19191.0
2016-06-06 09:50:00,84.04,84.3,84.04,84.16,7451.0,69.8773,70.0935,69.8773,69.9771,7451.0
2016-06-06 09:55:00,84.13,84.16,83.98,84.16,14660.0,69.9521,69.9771,69.8274,69.9771,14660.0
2016-06-06 10:00:00,84.16,84.18,83.93,83.99,32513.0,69.9771,69.9937,69.7858,69.8357,32513.0
2016-06-06 10:05:00,83.98,84.11,83.95,84.06,17670.0,69.8274,69.9355,69.8024,69.8939,17670.0
2016-06-06 10:10:00,84.04,84.1,83.67,83.7,11678.0,69.8773,69.9272,69.5696,69.5946,11678.0
2016-06-06 10:15:00,83.7,83.75,83.58,83.67,10322.0,69.5946,69.6361,69.4948,69.5696,10322.0
2016-06-06 10:20:00,83.64,83.76,83.57,83.75,14594.0,69.5447,69.6445,69.4865,69.6361,14594.0
2016-06-06 10:25:00,83.77,83.78,83.58,83.67,8704.0,69.6528,69.6611,69.4948,69.5696,8704.0
2016-06-06 10:30:00,83.68,83.75,83.6,83.65,11624.0,69.5779,69.6361,69.5114,69.553,11624.0
2016-06-06 10:35:00,83.65,83.71,83.59,83.66,39999.0,69.553,69.6029,69.5031,69.5613,39999.0
2016-06-06 10:40:00,83.65,83.68,83.61,83.66,15573.0,69.553,69.5779,69.5197,69.5613,15573.0
2016-06-06 10:45:00,83.65,83.68,83.61,83.66,24656.0,69.553,69.5779,69.5197,69.5613,24656.0
2016-06-06 10:50:00,83.66,83.69,83.63,83.66,14613.0,69.5613,69.5863,69.5364,69.5613,14613.0
2016-06-06 10:55:00,83.68,83.7,83.64,83.65,32632.0,69.5779,69.5946,69.5447,69.553,32632.0
2016-06-06 11:00:00,83.67,83.68,83.61,83.65,24371.0,69.5696,69.5779,69.5197,69.553,24371.0
2016-06-06 11:05:00,83.64,83.69,83.63,83.66,28186.0,69.5447,69.5863,69.5364,69.5613,28186.0
2016-06-06 11:10:00,83.67,83.69,83.54,83.54,21041.0,69.5696,69.5863,69.4615,69.4615,21041.0
2016-06-06 11:15:00,83.48,83.5,83.33,83.4,7226.0,69.4116,69.4283,69.2869,69.3451,7226.0
2016-06-06 11:20:00,83.38,83.48,83.26,83.47,17348.0,69.3285,69.4116,69.2287,69.4033,17348.0
2016-06-06 11:25:00,83.48,83.58,83.39,83.39,7750.0,69.4116,69.4948,69.3368,69.3368,7750.0
2016-06-06 11:30:00,83.35,83.43,83.35,83.43,5893.0,69.3036,69.3701,69.3036,69.3701,5893.0
2016-06-06 11:35:00,83.43,83.49,83.39,83.39,8929.0,69.3701,69.42,69.3368,69.3368,8929.0
2016-06-06 11:40:00,83.42,83.46,83.25,83.25,5900.0,69.3618,69.395,69.2204,69.2204,5900.0
2016-06-06 11:45:00,83.26,83.27,83.19,83.26,9248.0,69.2287,69.237,69.1705,69.2287,9248.0
2016-06-06 11:50:00,83.27,83.42,83.27,83.42,13486.0,69.237,69.3618,69.237,69.3618,13486.0
2016-06-06 11:55:00,83.43,83.51,83.33,83.33,12860.0,69.3701,69.4366,69.2869,69.2869,12860.0
2016-06-06 12:00:00,83.32,83.37,83.24,83.24,7520.0,69.2786,69.3202,69.2121,69.2121,7520.0
2016-06-06 12:05:00,83.24,83.35,83.23,83.26,11327.0,69.2121,69.3036,69.2038,69.2287,11327.0
2016-06-06 12:10:00,83.28,83.32,83.13,83.16,11061.0,69.2454,69.2786,69.1206,69.1456,11061.0
2016-06-06 12:15:00,83.15,83.18,83.04,83.07,9500.0,69.1373,69.1622,69.0458,69.0707,9500.0
2016-06-06 12:20:00,83.07,83.08,82.97,83.03,8774.0,69.0707,69.0791,68.9876,69.0375,8774.0
2016-06-06 12:25:00,83.05,83.07,82.93,83.05,15846.0,69.0541,69.0707,68.9543,69.0541,15846.0
2016-06-06 12:30:00,83.07,83.18,83.0,83.16,12781.0,69.0707,69.1622,69.0125,69.1456,12781.0
2016-06-06 12:35:00,83.15,83.22,83.0,83.01,11701.0,69.1373,69.1955,69.0125,69.0209,11701.0
2016-06-06 12:40:00,82.99,83.02,82.9,82.95,19350.0,69.0042,69.0292,68.9294,68.971,19350.0
2016-06-06 12:45:00,82.92,82.95,82.86,82.86,8644.0,68.946,68.971,68.8961,68.8961,8644.0
2016-06-06 12:50:00,82.85,82.85,82.59,82.61,24480.0,68.8878,68.8878,68.6716,68.6883,24480.0
2016-06-06 12:55:00,82.58,82.85,82.58,82.83,18328.0,68.6633,68.8878,68.6633,68.8712,18328.0
2016-06-06 13:00:00,82.84,82.88,82.82,82.87,20120.0,68.8795,68.9128,68.8629,68.9044,20120.0
2016-06-06 13:05:00,82.87,82.93,82.82,82.84,20518.0,68.9044,68.9543,68.8629,68.8795,20518.0
2016-06-06 13:10:00,82.83,82.99,82.83,82.99,23546.0,68.8712,69.0042,68.8712,69.0042,23546.0
2016-06-06 13:15:00,82.99,83.19,82.99,83.1,18277.0,69.0042,69.1705,69.0042,69.0957,18277.0
2016-06-06 13:20:00,83.12,83.17,83.07,83.07,4122.0,69.1123,69.1539,69.0707,69.0707,4122.0
2016-06-06 13:25:00,83.08,83.09,83.05,83.06,3128.0,69.0791,69.0874,69.0541,69.0624,3128.0
2016-06-06 13:30:00,83.07,83.08,82.93,82.94,3540.0,69.0707,69.0791,68.9543,68.9627,3540.0
2016-06-06 13:35:00,82.92,82.92,82.87,82.87,4934.0,68.946,68.946,68.9044,68.9044,4934.0
2016-06-06 13:40:00,82.87,82.9,82.83,82.84,13036.0,68.9044,68.9294,68.8712,68.8795,13036.0
2016-06-06 13:45:00,82.85,82.89,82.78,82.84,11438.0,68.8878,68.9211,68.8296,68.8795,11438.0
2016-06-06 13:50:00,82.84,83.06,82.84,83.04,16684.0,68.8795,69.0624,68.8795,69.0458,16684.0
2016-06-06 13:55:00,83.05,83.1,82.99,83.04,6839.0,69.0541,69.0957,69.0042,69.0458,6839.0
2016-06-06 14:00:00,83.02,83.13,83.02,83.13,7329.0,69.0292,69.1206,69.0292,69.1206,7329.0
2016-06-06 14:05:00,83.11,83.13,83.06,83.08,22081.0,69.104,69.1206,69.0624,69.0791,22081.0
2016-06-06 14:10:00,83.09,83.11,83.02,83.06,8155.0,69.0874,69.104,69.0292,69.0624,8155.0
2016-06-06 14:15:00,83.06,83.2,83.06,83.18,8621.0,69.0624,69.1788,69.0624,69.1622,8621.0
2016-06-06 14:20:00,83.18,83.31,83.17,83.21,18760.0,69.1622,69.2703,69.1539,69.1871,18760.0
2016-06-06 14:25:00,83.21,83.27,83.2,83.26,7885.0,69.1871,69.237,69.1788,69.2287,7885.0
2016-06-06 14:30:00,83.26,83.3,83.13,83.13,14806.0,69.2287,69.262,69.1206,69.1206,14806.0
2016-06-06 14:35:00,83.16,83.22,83.14,83.21,8813.0,69.1456,69.1955,69.1289,69.1871,8813.0
2016-06-06 14:40:00,83.21,83.23,83.17,83.23,7671.0,69.1871,69.2038,69.1539,69.2038,7671.0
2016-06-06 14:45:00,83.24,83.36,83.22,83.35,5600.0,69.2121,69.3119,69.1955,69.3036,5600.0
2016-06-06 14:50:00,83.37,83.37,83.24,83.25,7663.0,69.3202,69.3202,69.2121,69.2204,7663.0
2016-06-06 14:55:00,83.24,83.29,83.22,83.26,7663.0,69.2121,69.2537,69.1955,69.2287,7663.0
2016-06-06 15:00:00,83.27,83.37,83.26,83.34,9055.0,69.237,69.3202,69.2287,69.2952,9055.0
2016-06-06 15:05:00,83.35,83.37,83.33,83.34,6356.0,69.3036,69.3202,69.2869,69.2952,6356.0
2016-06-06 15:10:00,83.32,83.5,83.32,83.49,8664.0,69.2786,69.4283,69.2786,69.42,8664.0
2016-06-06 15:15:00,83.5,83.54,83.48,83.49,12485.0,69.4283,69.4615,69.4116,69.42,12485.0
2016-06-06 15:20:00,83.47,83.47,83.32,83.35,5491.0,69.4033,69.4033,69.2786,69.3036,5491.0
2016-06-06 15:25:00,83.35,83.42,83.34,83.35,13925.0,69.3036,69.3618,69.2952,69.3036,13925.0
2016-06-06 15:30:00,83.36,83.36,83.29,83.33,8176.0,69.3119,69.3119,69.2537,69.2869,8176.0
2016-06-06 15:35:00,83.32,83.35,83.32,83.35,9399.0,69.2786,69.3036,69.2786,69.3036,9399.0
2016-06-06 15:40:00,83.35,83.39,83.28,83.29,26551.0,69.3036,69.3368,69.2454,69.2537,26551.0
2016-06-06 15:45:00,83.3,83.38,83.27,83.32,15764.0,69.262,69.3285,69.237,69.2786,15764.0
2016-06-06 15:50:00,83.31,83.34,83.27,83.29,33960.0,69.2703,69.2952,69.237,69.2537,33960.0
2016-06-06 15:55:00,83.29,83.36,83.26,83.28,62228.0,69.2537,69.3119,69.2287,69.2454,62228.0
2016-06-07 09:30:00,83.31,83.72,83.31,83.65,23508.0,69.2703,69.6112,69.2703,69.553,23508.0
2016-06-07 09:35:00,83.76,83.95,83.7,83.71,5564.0,69.6445,69.8024,69.5946,69.6029,5564.0
2016-06-07 09:40:00,83.7,83.97,83.7,83.8,5343.0,69.5946,69.8191,69.5946,69.6777,5343.0
2016-06-07 09:45:00,83.73,84.21,83.72,84.21,14934.0,69.6195,70.0186,69.6112,70.0186,14934.0
2016-06-07 09:50:00,84.2,84.2,83.92,84.08,23164.0,70.0103,70.0103,69.7775,69.9105,23164.0
2016-06-07 09:55:00,84.11,84.37,84.08,84.37,7590.0,69.9355,70.1517,69.9105,70.1517,7590.0
2016-06-07 10:00:00,84.4,84.4,84.15,84.15,13428.0,70.1766,70.1766,69.9687,69.9687,13428.0
2016-06-07 10:05:00,84.15,84.36,84.09,84.26,18215.0,69.9687,70.1433,69.9188,70.0602,18215.0
2016-06-07 10:10:00,84.25,84.34,84.18,84.21,9950.0,70.0519,70.1267,69.9937,70.0186,9950.0
2016-06-07 10:15:00,84.2,84.35,84.15,84.32,4883.0,70.0103,70.135,69.9687,70.1101,4883.0
2016-06-07 10:20:00,84.32,84.43,84.22,84.43,18684.0,70.1101,70.2016,70.0269,70.2016,18684.0
2016-06-07 10:25:00,84.44,84.55,84.41,84.49,10833.0,70.2099,70.3013,70.1849,70.2514,10833.0
2016-06-07 10:30:00,84.51,84.52,84.38,84.4,10258.0,70.2681,70.2764,70.16,70.1766,10258.0
2016-06-07 10:35:00,84.38,84.39,84.19,84.2,7307.0,70.16,70.1683,70.002,70.0103,7307.0
2016-06-07 10:40:00,84.26,84.37,84.24,84.37,8875.0,70.0602,70.1517,70.0436,70.1517,8875.0
2016-06-07 10:45:00,84.4,84.56,84.4,84.52,23988.0,70.1766,70.3096,70.1766,70.2764,23988.0
2016-06-07 10:50:00,84.53,84.67,84.47,84.63,20019.0,70.2847,70.4011,70.2348,70.3678,20019.0
2016-06-07 10:55:00,84.65,84.76,84.63,84.7,13984.0,70.3845,70.4759,70.3678,70.426,13984.0
2016-06-07 11:00:00,84.7,84.74,84.63,84.74,11183.0,70.426,70.4593,70.3678,70.4593,11183.0
2016-06-07 11:05:00,84.73,84.78,84.69,84.7,14120.0,70.451,70.4926,70.4177,70.426,14120.0
2016-06-07 11:10:00,84.7,84.73,84.64,84.64,9840.0,70.426,70.451,70.3762,70.3762,9840.0
2016-06-07 11:15:00,84.66,84.71,84.57,84.66,21078.0,70.3928,70.4344,70.318,70.3928,21078.0
2016-06-07 11:20:00,84.65,84.67,84.61,84.65,5503.0,70.3845,70.4011,70.3512,70.3845,5503.0
2016-06-07 11:25:00,84.63,84.64,84.37,84.38,6079.0,70.3678,70.3762,70.1517,70.16,6079.0
2016-06-07 11:30:00,84.39,84.46,84.37,84.45,5761.0,70.1683,70.2265,70.1517,70.2182,5761.0
2016-06-07 11:35:00,84.45,84.46,84.3,84.35,6117.0,70.2182,70.2265,70.0935,70.135,6117.0
2016-06-07 11:40:00,84.4,84.41,84.33,84.35,5600.0,70.1766,70.1849,70.1184,70.135,5600.0
2016-06-07 11:45:00,84.38,84.38,84.29,84.34,4902.0,70.16,70.16,70.0851,70.1267,4902.0
2016-06-07 11:50:00,84.3,84.31,84.22,84.26,5472.0,70.0935,70.1018,70.0269,70.0602,5472.0
2016-06-07 11:55:00,84.24,84.26,84.18,84.25,4457.0,70.0436,70.0602,69.9937,70.0519,4457.0
2016-06-07 12:00:00,84.26,84.31,84.26,84.29,9014.0,70.0602,70.1018,70.0602,70.0851,9014.0
2016-06-07 12:05:00,84.32,84.35,84.3,84.3,6171.0,70.1101,70.135,70.0935,70.0935,6171.0
2016-06-07 12:10:00,84.3,84.35,84.29,84.31,4405.0,70.0935,70.135,70.0851,70.1018,4405.0
2016-06-07 12:15:00,84.31,84.35,84.29,84.29,6730.0,70.1018,70.135,70.0851,70.0851,6730.0
2016-06-07 12:20:00,84.28,84.33,84.27,84.32,5027.0,70.0768,70.1184,70.0685,70.1101,5027.0
2016-06-07 12:25:00,84.34,84.37,84.26,84.37,8921.0,70.1267,70.1517,70.0602,70.1517,8921.0
2016-06-07 12:30:00,84.34,84.37,84.31,84.31,2950.0,70.1267,70.1517,70.1018,70.1018,2950.0
2016-06-07 12:35:00,84.33,84.34,84.27,84.29,4061.0,70.1184,70.1267,70.0685,70.0851,4061.0
2016-06-07 12:40:00,84.31,84.33,84.28,84.31,3511.0,70.1018,70.1184,70.0768,70.1018,3511.0
2016-06-07 12:45:00,84.31,84.31,84.27,84.31,2066.0,70.1018,70.1018,70.0685,70.1018,2066.0
2016-06-07 12:50:00,84.31,84.31,84.2,84.2,2900.0,70.1018,70.1018,70.0103,70.0103,2900.0
2016-06-07 12:55:00,84.2,84.23,84.19,84.2,2682.0,70.0103,70.0353,70.002,70.0103,2682.0
2016-06-07 13:00:00,84.2,84.24,84.19,84.23,6036.0,70.0103,70.0436,70.002,70.0353,6036.0
2016-06-07 13:05:00,84.2,84.23,84.2,84.2,1400.0,70.0103,70.0353,70.0103,70.0103,1400.0
2016-06-07 13:10:00,84.22,84.25,84.21,84.24,3260.0,70.0269,70.0519,70.0186,70.0436,3260.0
2016-06-07 13:15:00,84.24,84.24,84.09,84.09,2715.0,70.0436,70.0436,69.9188,69.9188,2715.0
2016-06-07 13:20:00,84.1,84.12,84.07,84.07,4129.0,69.9272,69.9438,69.9022,69.9022,4129.0
2016-06-07 13:25:00,84.06,84.06,83.99,84.0,9751.0,69.8939,69.8939,69.8357,69.844,9751.0
2016-06-07 13:30:00,84.0,84.07,83.99,84.07,20502.0,69.844,69.9022,69.8357,69.9022,20502.0
2016-06-07 13:35:00,84.07,84.09,84.0,84.0,3970.0,69.9022,69.9188,69.844,69.844,3970.0
2016-06-07 13:40:00,84.02,84.04,83.98,84.0,5027.0,69.8606,69.8773,69.8274,69.844,5027.0
2016-06-07 13:45:00,84.01,84.02,83.97,84.0,3159.0,69.8523,69.8606,69.8191,69.844,3159.0
2016-06-07 13:50:00,83.97,84.01,83.95,83.95,6232.0,69.8191,69.8523,69.8024,69.8024,6232.0
2016-06-07 13:55:00,83.95,84.07,83.95,84.06,33924.0,69.8024,69.9022,69.8024,69.8939,33924.0
2016-06-07 14:00:00,84.06,84.06,83.96,83.96,3500.0,69.8939,69.8939,69.8108,69.8108,3500.0
2016-06-07 14:05:00,83.94,83.98,83.86,83.86,28477.0,69.7941,69.8274,69.7276,69.7276,28477.0
2016-06-07 14:10:00,83.84,83.84,83.74,83.77,5488.0,69.711,69.711,69.6278,69.6528,5488.0
2016-06-07 14:15:00,83.77,83.78,83.68,83.73,8497.0,69.6528,69.6611,69.5779,69.6195,8497.0
2016-06-07 14:20:00,83.74,83.84,83.72,83.82,5290.0,69.6278,69.711,69.6112,69.6943,5290.0
2016-06-07 14:25:00,83.83,83.84,83.78,83.84,7996.0,69.7027,69.711,69.6611,69.711,7996.0
2016-06-07 14:30:00,83.84,83.88,83.84,83.84,5516.0,69.711,69.7442,69.711,69.711,5516.0
2016-06-07 14:35:00,83.84,83.85,83.75,83.76,9812.0,69.711,69.7193,69.6361,69.6445,9812.0
2016-06-07 14:40:00,83.75,83.77,83.73,83.77,7160.0,69.6361,69.6528,69.6195,69.6528,7160.0
2016-06-07 14:45:00,83.77,83.78,83.75,83.76,11206.0,69.6528,69.6611,69.6361,69.6445,11206.0
2016-06-07 14:50:00,83.75,83.79,83.73,83.77,5595.0,69.6361,69.6694,69.6195,69.6528,5595.0
2016-06-07 14:55:00,83.78,83.78,83.67,83.68,3200.0,69.6611,69.6611,69.5696,69.5779,3200.0
2016-06-07 15:00:00,83.69,83.73,83.67,83.73,6352.0,69.5863,69.6195,69.5696,69.6195,6352.0
2016-06-07 15:05:00,83.73,83.73,83.62,83.62,5193.0,69.6195,69.6195,69.5281,69.5281,5193.0
2016-06-07 15:10:00,83.64,83.71,83.63,83.66,7419.0,69.5447,69.6029,69.5364,69.5613,7419.0
2016-06-07 15:15:00,83.66,83.66,83.58,83.6,7378.0,69.5613,69.5613,69.4948,69.5114,7378.0
2016-06-07 15:20:00,83.56,83.65,83.56,83.61,6211.0,69.4782,69.553,69.4782,69.5197,6211.0
2016-06-07 15:25:00,83.61,83.68,83.6,83.64,9712.0,69.5197,69.5779,69.5114,69.5447,9712.0
2016-06-07 15:30:00,83.62,83.63,83.57,83.61,8658.0,69.5281,69.5364,69.4865,69.5197,8658.0
2016-06-07 15:35:00,83.62,83.64,83.53,83.57,10918.0,69.5281,69.5447,69.4532,69.4865,10918.0
2016-06-07 15:40:00,83.57,83.58,83.48,83.49,12922.0,69.4865,69.4948,69.4116,69.42,12922.0
2016-06-07 15:45:00,83.49,83.52,83.46,83.48,24177.0,69.42,69.4449,69.395,69.4116,24177.0
2016-06-07 15:50:00,83.48,83.7,83.47,83.7,56506.0,69.4116,69.5946,69.4033,69.5946,56506.0
2016-06-07 15:55:00,83.69,83.76,83.68,83.76,108983.0,69.5863,69.6445,69.5779,69.6445,108983.0
2016-06-08 09:30:00,83.99,84.78,83.67,84.71,22492.0,69.8357,70.4926,69.5696,70.4344,22492.0
2016-06-08 09:35:00,84.64,85.2,84.59,85.19,13644.0,70.3762,70.8418,70.3346,70.8335,13644.0
2016-06-08 09:40:00,85.15,85.28,84.98,85.22,13981.0,70.8002,70.9083,70.6589,70.8584,13981.0
2016-06-08 09:45:00,85.21,85.69,85.21,85.56,39160.0,70.8501,71.2492,70.8501,71.1411,39160.0
2016-06-08 09:50:00,85.55,86.05,85.47,86.04,26576.0,71.1328,71.5485,71.0663,71.5402,26576.0
2016-06-08 09:55:00,86.05,86.05,85.73,85.9,21161.0,71.5485,71.5485,71.2825,71.4238,21161.0
2016-06-08 10:00:00,85.9,86.03,85.74,85.95,30658.0,71.4238,71.5319,71.2908,71.4654,30658.0
2016-06-08 10:05:00,85.91,85.96,85.71,85.81,15543.0,71.4321,71.4737,71.2658,71.349,15543.0
2016-06-08 10:10:00,85.76,85.95,85.71,85.87,13568.0,71.3074,71.4654,71.2658,71.3989,13568.0
2016-06-08 10:15:00,85.84,85.92,85.73,85.9,7973.0,71.3739,71.4404,71.2825,71.4238,7973.0
2016-06-08 10:20:00,85.86,86.01,85.79,85.98,23102.0,71.3906,71.5153,71.3324,71.4903,23102.0
2016-06-08 10:25:00,86.0,86.49,86.0,86.36,87418.0,71.507,71.9144,71.507,71.8063,87418.0
2016-06-08 10:30:00,86.36,86.56,86.16,86.52,31911.0,71.8063,71.9726,71.64,71.9393,31911.0
2016-06-08 10:35:00,86.53,86.69,86.35,86.43,30772.0,71.9477,72.0807,71.798,71.8645,30772.0
2016-06-08 10:40:00,86.42,86.57,86.38,86.4,46889.0,71.8562,71.9809,71.8229,71.8396,46889.0
2016-06-08 10:45:00,86.41,86.46,86.31,86.41,17942.0,71.8479,71.8894,71.7647,71.8479,17942.0
2016-06-08 10:50:00,86.43,86.46,86.32,86.38,17026.0,71.8645,71.8894,71.773,71.8229,17026.0
2016-06-08 10:55:00,86.39,86.48,86.27,86.36,46629.0,71.8312,71.9061,71.7315,71.8063,46629.0
2016-06-08 11:00:00,86.38,86.38,85.88,85.89,29565.0,71.8229,71.8229,71.4072,71.4155,29565.0
2016-06-08 11:05:00,85.91,85.96,85.85,85.91,25648.0,71.4321,71.4737,71.3822,71.4321,25648.0
2016-06-08 11:10:00,85.89,85.93,85.77,85.93,13901.0,71.4155,71.4488,71.3157,71.4488,13901.0
2016-06-08 11:15:00,85.96,85.97,85.83,85.83,11950.0,71.4737,71.482,71.3656,71.3656,11950.0
2016-06-08 11:20:00,85.84,85.86,85.71,85.72,9343.0,71.3739,71.3906,71.2658,71.2742,9343.0
2016-06-08 11:25:00,85.73,86.03,85.73,85.97,20364.0,71.2825,71.5319,71.2825,71.482,20364.0
2016-06-08 11:30:00,85.99,86.04,85.95,85.99,14852.0,71.4987,71.5402,71.4654,71.4987,14852.0
2016-06-08 11:35:00,85.99,86.13,85.97,86.13,10266.0,71.4987,71.6151,71.482,71.6151,10266.0
2016-06-08 11:40:00,86.12,86.13,85.98,86.02,8886.0,71.6067,71.6151,71.4903,71.5236,8886.0
2016-06-08 11:45:00,86.0,86.09,85.97,86.03,9427.0,71.507,71.5818,71.482,71.5319,9427.0
2016-06-08 11:50:00,86.02,86.05,85.97,86.02,17223.0,71.5236,71.5485,71.482,71.5236,17223.0
2016-06-08 11:55:00,86.01,86.08,85.96,86.04,12049.0,71.5153,71.5735,71.4737,71.5402,12049.0
2016-06-08 12:00:00,86.05,86.15,86.01,86.1,9794.0,71.5485,71.6317,71.5153,71.5901,9794.0
2016-06-08 12:05:00,86.09,86.24,86.08,86.24,8277.0,71.5818,71.7065,71.5735,71.7065,8277.0
2016-06-08 12:10:00,86.24,86.39,86.23,86.26,9030.0,71.7065,71.8312,71.6982,71.7232,9030.0
2016-06-08 12:15:00,86.23,86.24,86.12,86.14,6864.0,71.6982,71.7065,71.6067,71.6234,6864.0
2016-06-08 12:20:00,86.17,86.18,86.11,86.14,4568.0,71.6483,71.6566,71.5984,71.6234,4568.0
2016-06-08 12:25:00,86.14,86.22,86.13,86.17,8520.0,71.6234,71.6899,71.6151,71.6483,8520.0
2016-06-08 12:30:00,86.19,86.23,86.13,86.13,13470.0,71.6649,71.6982,71.6151,71.6151,13470.0
2016-06-08 12:35:00,86.13,86.14,86.07,86.13,14885.0,71.6151,71.6234,71.5652,71.6151,14885.0
2016-06-08 12:40:00,86.13,86.16,86.09,86.12,10300.0,71.6151,71.64,71.5818,71.6067,10300.0
2016-06-08 12:45:00,86.13,86.15,86.1,86.12,7903.0,71.6151,71.6317,71.5901,71.6067,7903.0
2016-06-08 12:50:00,86.13,86.13,85.99,86.1,11128.0,71.6151,71.6151,71.4987,71.5901,11128.0
2016-06-08 12:55:00,86.07,86.07,86.0,86.06,8450.0,71.5652,71.5652,71.507,71.5569,8450.0
2016-06-08 13:00:00,86.04,86.11,86.02,86.07,8161.0,71.5402,71.5984,71.5236,71.5652,8161.0
2016-06-08 13:05:00,86.1,86.15,86.01,86.05,13802.0,71.5901,71.6317,71.5153,71.5485,13802.0
2016-06-08 13:10:00,86.09,86.17,86.01,86.17,14839.0,71.5818,71.6483,71.5153,71.6483,14839.0
2016-06-08 13:15:00,86.18,86.28,86.18,86.27,8336.0,71.6566,71.7398,71.6566,71.7315,8336.0
2016-06-08 13:20:00,86.25,86.27,86.09,86.13,11878.0,71.7148,71.7315,71.5818,71.6151,11878.0
2016-06-08 13:25:00,86.14,86.21,86.13,86.18,8740.0,71.6234,71.6816,71.6151,71.6566,8740.0
2016-06-08 13:30:00,86.17,86.17,86.06,86.08,10647.0,71.6483,71.6483,71.5569,71.5735,10647.0
2016-06-08 13:35:00,86.06,86.13,86.04,86.05,8200.0,71.5569,71.6151,71.5402,71.5485,8200.0
2016-06-08 13:40:00,86.05,86.12,86.03,86.07,14737.0,71.5485,71.6067,71.5319,71.5652,14737.0
2016-06-08 13:45:00,86.06,86.13,86.05,86.11,7862.0,71.5569,71.6151,71.5485,71.5984,7862.0
2016-06-08 13:50:00,86.11,86.21,86.11,86.18,21022.0,71.5984,71.6816,71.5984,71.6566,21022.0
2016-06-08 13:55:00,86.19,86.3,86.17,86.25,16836.0,71.6649,71.7564,71.6483,71.7148,16836.0
2016-06-08 14:00:00,86.26,86.3,86.14,86.14,21735.0,71.7232,71.7564,71.6234,71.6234,21735.0
2016-06-08 14:05:00,86.12,86.13,86.0,86.06,19036.0,71.6067,71.6151,71.507,71.5569,19036.0
2016-06-08 14:10:00,86.04,86.05,86.01,86.02,9501.0,71.5402,71.5485,71.5153,71.5236,9501.0
2016-06-08 14:15:00,86.01,86.13,86.01,86.09,15190.0,71.5153,71.6151,71.5153,71.5818,15190.0
2016-06-08 14:20:00,86.07,86.17,86.05,86.1,17052.0,71.5652,71.6483,71.5485,71.5901,17052.0
2016-06-08 14:25:00,86.09,86.19,86.05,86.19,14360.0,71.5818,71.6649,71.5485,71.6649,14360.0
2016-06-08 14:30:00,86.18,86.31,86.16,86.31,16239.0,71.6566,71.7647,71.64,71.7647,16239.0
2016-06-08 14:35:00,86.33,86.33,86.24,86.26,14667.0,71.7814,71.7814,71.7065,71.7232,14667.0
2016-06-08 14:40:00,86.25,86.26,86.19,86.22,15123.0,71.7148,71.7232,71.6649,71.6899,15123.0
2016-06-08 14:45:00,86.22,86.28,86.12,86.16,11467.0,71.6899,71.7398,71.6067,71.64,11467.0
2016-06-08 14:50:00,86.16,86.24,86.13,86.17,10336.0,71.64,71.7065,71.6151,71.6483,10336.0
2016-06-08 14:55:00,86.14,86.17,86.04,86.05,10118.0,71.6234,71.6483,71.5402,71.5485,10118.0
2016-06-08 15:00:00,86.04,86.08,86.03,86.05,16489.0,71.5402,71.5735,71.5319,71.5485,16489.0
2016-06-08 15:05:00,86.03,86.08,86.03,86.03,27761.0,71.5319,71.5735,71.5319,71.5319,27761.0
2016-06-08 15:10:00,86.03,86.06,86.01,86.05,17951.0,71.5319,71.5569,71.5153,71.5485,17951.0
2016-06-08 15:15:00,86.05,86.05,85.99,86.0,19101.0,71.5485,71.5485,71.4987,71.507,19101.0
2016-06-08 15:20:00,86.0,86.05,85.99,86.04,20025.0,71.507,71.5485,71.4987,71.5402,20025.0
2016-06-08 15:25:00,86.05,86.05,85.94,85.94,30454.0,71.5485,71.5485,71.4571,71.4571,30454.0
2016-06-08 15:30:00,85.94,85.95,85.87,85.9,22920.0,71.4571,71.4654,71.3989,71.4238,22920.0
2016-06-08 15:35:00,85.9,85.94,85.87,85.92,26330.0,71.4238,71.4571,71.3989,71.4404,26330.0
2016-06-08 15:40:00,85.93,86.0,85.9,85.99,34876.0,71.4488,71.507,71.4238,71.4987,34876.0
2016-06-08 15:45:00,86.0,86.06,85.99,86.02,32616.0,71.507,71.5569,71.4987,71.5236,32616.0
2016-06-08 15:50:00,86.01,86.04,86.0,86.0,33140.0,71.5153,71.5402,71.507,71.507,33140.0
2016-06-08 15:55:00,86.0,86.01,85.93,86.0,86589.0,71.507,71.5153,71.4488,71.507,86589.0
2016-06-09 09:30:00,85.29,85.54,84.35,84.38,62457.0,70.9166,71.1245,70.135,70.16,62457.0
2016-06-09 09:35:00,84.45,84.92,83.82,84.57,63252.0,70.2182,70.609,69.6943,70.318,63252.0
2016-06-09 09:40:00,84.55,84.94,84.3,84.49,19595.0,70.3013,70.6256,70.0935,70.2514,19595.0
2016-06-09 09:45:00,84.49,84.65,84.04,84.51,17468.0,70.2514,70.3845,69.8773,70.2681,17468.0
2016-06-09 09:50:00,84.55,84.85,84.55,84.82,34058.0,70.3013,70.5508,70.3013,70.5258,34058.0
2016-06-09 09:55:00,84.8,85.08,84.65,84.95,46765.0,70.5092,70.742,70.3845,70.6339,46765.0
2016-06-09 10:00:00,85.03,85.03,84.31,84.32,15123.0,70.7004,70.7004,70.1018,70.1101,15123.0
2016-06-09 10:05:00,84.3,84.53,84.18,84.23,32226.0,70.0935,70.2847,69.9937,70.0353,32226.0
2016-06-09 10:10:00,84.23,84.37,84.15,84.24,15924.0,70.0353,70.1517,69.9687,70.0436,15924.0
2016-06-09 10:15:00,84.28,84.6,84.27,84.29,23297.0,70.0768,70.3429,70.0685,70.0851,23297.0
2016-06-09 10:20:00,84.25,84.48,84.19,84.34,18009.0,70.0519,70.2431,70.002,70.1267,18009.0
2016-06-09 10:25:00,84.35,84.58,84.32,84.51,13201.0,70.135,70.3263,70.1101,70.2681,13201.0
2016-06-09 10:30:00,84.48,84.56,84.26,84.26,20317.0,70.2431,70.3096,70.0602,70.0602,20317.0
2016-06-09 10:35:00,84.25,84.47,84.22,84.39,11152.0,70.0519,70.2348,70.0269,70.1683,11152.0
2016-06-09 10:40:00,84.38,84.38,84.26,84.3,18149.0,70.16,70.16,70.0602,70.0935,18149.0
2016-06-09 10:45:00,84.31,84.52,84.27,84.37,21396.0,70.1018,70.2764,70.0685,70.1517,21396.0
2016-06-09 10:50:00,84.38,84.58,84.3,84.55,40527.0,70.16,70.3263,70.0935,70.3013,40527.0
2016-06-09 10:55:00,84.53,84.69,84.53,84.67,17344.0,70.2847,70.4177,70.2847,70.4011,17344.0
2016-06-09 11:00:00,84.7,84.75,84.62,84.68,37926.0,70.426,70.4676,70.3595,70.4094,37926.0
2016-06-09 11:05:00,84.69,84.82,84.68,84.78,23140.0,70.4177,70.5258,70.4094,70.4926,23140.0
2016-06-09 11:10:00,84.77,84.88,84.76,84.88,16543.0,70.4843,70.5757,70.4759,70.5757,16543.0
2016-06-09 11:15:00,84.86,84.98,84.84,84.93,37271.0,70.5591,70.6589,70.5425,70.6173,37271.0
2016-06-09 11:20:00,84.92,84.99,84.85,84.94,47770.0,70.609,70.6672,70.5508,70.6256,47770.0
2016-06-09 11:25:00,84.97,85.1,84.91,84.91,56349.0,70.6505,70.7586,70.6007,70.6007,56349.0
2016-06-09 11:30:00,84.96,84.96,84.72,84.77,6423.0,70.6422,70.6422,70.4427,70.4843,6423.0
2016-06-09 11:35:00,84.76,84.97,84.75,84.97,40787.0,70.4759,70.6505,70.4676,70.6505,40787.0
2016-06-09 11:40:00,84.94,84.94,84.82,84.83,7816.0,70.6256,70.6256,70.5258,70.5341,7816.0
2016-06-09 11:45:00,84.85,84.86,84.8,84.8,4152.0,70.5508,70.5591,70.5092,70.5092,4152.0
2016-06-09 11:50:00,84.83,84.91,84.76,84.84,17672.0,70.5341,70.6007,70.4759,70.5425,17672.0
2016-06-09 11:55:00,84.82,84.9,84.75,84.86,46557.0,70.5258,70.5923,70.4676,70.5591,46557.0
2016-06-09 12:00:00,84.82,84.85,84.74,84.8,7250.0,70.5258,70.5508,70.4593,70.5092,7250.0
2016-06-09 12:05:00,84.78,84.86,84.77,84.83,5401.0,70.4926,70.5591,70.4843,70.5341,5401.0
2016-06-09 12:10:00,84.83,84.85,84.68,84.75,4930.0,70.5341,70.5508,70.4094,70.4676,4930.0
2016-06-09 12:15:00,84.72,84.77,84.66,84.75,19866.0,70.4427,70.4843,70.3928,70.4676,19866.0
2016-06-09 12:20:00,84.75,84.84,84.71,84.84,7000.0,70.4676,70.5425,70.4344,70.5425,7000.0
2016-06-09 12:25:00,84.85,84.92,84.82,84.89,5133.0,70.5508,70.609,70.5258,70.584,5133.0
2016-06-09 12:30:00,84.89,84.93,84.81,84.93,4662.0,70.584,70.6173,70.5175,70.6173,4662.0
2016-06-09 12:35:00,84.91,84.96,84.84,84.87,4100.0,70.6007,70.6422,70.5425,70.5674,4100.0
2016-06-09 12:40:00,84.88,84.94,84.88,84.89,3800.0,70.5757,70.6256,70.5757,70.584,3800.0
2016-06-09 12:45:00,84.91,84.96,84.86,84.93,5090.0,70.6007,70.6422,70.5591,70.6173,5090.0
2016-06-09 12:50:00,84.84,84.93,84.83,84.91,5181.0,70.5425,70.6173,70.5341,70.6007,5181.0
2016-06-09 12:55:00,84.93,84.97,84.85,84.85,6380.0,70.6173,70.6505,70.5508,70.5508,6380.0
2016-06-09 13:00:00,84.88,85.0,84.87,84.99,6903.0,70.5757,70.6755,70.5674,70.6672,6903.0
2016-06-09 13:05:00,84.95,84.95,84.82,84.83,3606.0,70.6339,70.6339,70.5258,70.5341,3606.0
2016-06-09 13:10:00,84.85,84.9,84.85,84.89,4300.0,70.5508,70.5923,70.5508,70.584,4300.0
2016-06-09 13:15:00,84.92,85.11,84.91,85.11,8318.0,70.609,70.767,70.6007,70.767,8318.0
2016-06-09 13:20:00,85.1,85.11,84.99,84.99,4844.0,70.7586,70.767,70.6672,70.6672,4844.0
2016-06-09 13:25:00,85.0,85.12,84.98,85.12,7446.0,70.6755,70.7753,70.6589,70.7753,7446.0
2016-06-09 13:30:00,85.1,85.14,85.08,85.14,7090.0,70.7586,70.7919,70.742,70.7919,7090.0
2016-06-09 13:35:00,85.17,85.21,85.15,85.15,10821.0,70.8168,70.8501,70.8002,70.8002,10821.0
2016-06-09 13:40:00,85.13,85.22,85.09,85.18,7844.0,70.7836,70.8584,70.7503,70.8252,7844.0
2016-06-09 13:45:00,85.19,85.21,85.16,85.19,5401.0,70.8335,70.8501,70.8085,70.8335,5401.0
2016-06-09 13:50:00,85.2,85.22,85.12,85.16,8716.0,70.8418,70.8584,70.7753,70.8085,8716.0
2016-06-09 13:55:00,85.15,85.17,85.08,85.16,4268.0,70.8002,70.8168,70.742,70.8085,4268.0
2016-06-09 14:00:00,85.12,85.16,85.01,85.02,18079.0,70.7753,70.8085,70.6838,70.6921,18079.0
2016-06-09 14:05:00,85.03,85.05,84.94,84.94,10590.0,70.7004,70.7171,70.6256,70.6256,10590.0
2016-06-09 14:10:00,84.94,85.17,84.94,85.17,9499.0,70.6256,70.8168,70.6256,70.8168,9499.0
2016-06-09 14:15:00,85.18,85.2,85.1,85.2,11707.0,70.8252,70.8418,70.7586,70.8418,11707.0
2016-06-09 14:20:00,85.18,85.27,85.18,85.21,10593.0,70.8252,70.9,70.8252,70.8501,10593.0
2016-06-09 14:25:00,85.22,85.3,85.17,85.17,7337.0,70.8584,70.9249,70.8168,70.8168,7337.0
2016-06-09 14:30:00,85.2,85.34,85.2,85.33,13565.0,70.8418,70.9582,70.8418,70.9499,13565.0
2016-06-09 14:35:00,85.35,85.42,85.32,85.42,13026.0,70.9665,71.0247,70.9416,71.0247,13026.0
2016-06-09 14:40:00,85.38,85.43,85.35,85.43,9804.0,70.9915,71.033,70.9665,71.033,9804.0
2016-06-09 14:45:00,85.42,85.47,85.35,85.43,12397.0,71.0247,71.0663,70.9665,71.033,12397.0
2016-06-09 14:50:00,85.45,85.73,85.45,85.5,28358.0,71.0497,71.2825,71.0497,71.0912,28358.0
2016-06-09 14:55:00,85.55,85.68,85.51,85.67,8577.0,71.1328,71.2409,71.0995,71.2326,8577.0
2016-06-09 15:00:00,85.66,85.68,85.62,85.64,15825.0,71.2243,71.2409,71.191,71.2076,15825.0
2016-06-09 15:05:00,85.63,85.72,85.63,85.65,17683.0,71.1993,71.2742,71.1993,71.216,17683.0
2016-06-09 15:10:00,85.66,85.66,85.59,85.61,7994.0,71.2243,71.2243,71.1661,71.1827,7994.0
2016-06-09 15:15:00,85.6,85.64,85.54,85.63,14329.0,71.1744,71.2076,71.1245,71.1993,14329.0
2016-06-09 15:20:00,85.64,85.64,85.56,85.6,13105.0,71.2076,71.2076,71.1411,71.1744,13105.0
2016-06-09 15:25:00,85.61,85.73,85.59,85.72,14245.0,71.1827,71.2825,71.1661,71.2742,14245.0
2016-06-09 15:30:00,85.71,85.72,85.63,85.7,21726.0,71.2658,71.2742,71.1993,71.2575,21726.0
2016-06-09 15:35:00,85.69,85.72,85.65,85.69,24941.0,71.2492,71.2742,71.216,71.2492,24941.0
2016-06-09 15:40:00,85.69,85.74,85.62,85.65,26845.0,71.2492,71.2908,71.191,71.216,26845.0
2016-06-09 15:45:00,85.65,85.73,85.6,85.71,47303.0,71.216,71.2825,71.1744,71.2658,47303.0
2016-06-09 15:50:00,85.71,85.73,85.57,85.59,48758.0,71.2658,71.2825,71.1494,71.1661,48758.0
2016-06-09 15:55:00,85.58,85.66,85.57,85.61,72802.0,71.1577,71.2243,71.1494,71.1827,72802.0
2016-06-10 09:30:00,85.14,85.16,84.45,85.0,80259.0,70.7919,70.8085,70.2182,70.6755,80259.0
2016-06-10 09:35:00,84.95,85.13,84.4,84.64,51150.0,70.6339,70.7836,70.1766,70.3762,51150.0
2016-06-10 09:40:00,84.62,84.64,84.27,84.47,18923.0,70.3595,70.3762,70.0685,70.2348,18923.0
2016-06-10 09:45:00,84.35,84.55,84.32,84.55,8089.0,70.135,70.3013,70.1101,70.3013,8089.0
2016-06-10 09:50:00,84.5,84.71,84.46,84.51,10209.0,70.2598,70.4344,70.2265,70.2681,10209.0
2016-06-10 09:55:00,84.54,84.74,84.53,84.53,10318.0,70.293,70.4593,70.2847,70.2847,10318.0
2016-06-10 10:00:00,84.55,84.72,84.48,84.52,6884.0,70.3013,70.4427,70.2431,70.2764,6884.0
2016-06-10 10:05:00,84.49,84.49,84.27,84.27,5535.0,70.2514,70.2514,70.0685,70.0685,5535.0
2016-06-10 10:10:00,84.29,84.42,84.24,84.36,25734.0,70.0851,70.1932,70.0436,70.1433,25734.0
2016-06-10 10:15:00,84.32,84.39,84.27,84.37,7626.0,70.1101,70.1683,70.0685,70.1517,7626.0
2016-06-10 10:20:00,84.41,84.44,84.34,84.44,7718.0,70.1849,70.2099,70.1267,70.2099,7718.0
2016-06-10 10:25:00,84.42,84.46,84.3,84.31,10310.0,70.1932,70.2265,70.0935,70.1018,10310.0
2016-06-10 10:30:00,84.32,84.43,84.18,84.18,8982.0,70.1101,70.2016,69.9937,69.9937,8982.0
2016-06-10 10:35:00,84.22,84.25,84.14,84.23,11706.0,70.0269,70.0519,69.9604,70.0353,11706.0
2016-06-10 10:40:00,84.19,84.23,84.12,84.19,14510.0,70.002,70.0353,69.9438,70.002,14510.0
2016-06-10 10:45:00,84.16,84.16,83.95,83.99,8500.0,69.9771,69.9771,69.8024,69.8357,8500.0
2016-06-10 10:50:00,84.05,84.19,84.04,84.19,11429.0,69.8856,70.002,69.8773,70.002,11429.0
2016-06-10 10:55:00,84.19,84.36,84.18,84.33,10566.0,70.002,70.1433,69.9937,70.1184,10566.0
2016-06-10 11:00:00,84.35,84.39,84.28,84.35,9321.0,70.135,70.1683,70.0768,70.135,9321.0
2016-06-10 11:05:00,84.36,84.47,84.33,84.45,7664.0,70.1433,70.2348,70.1184,70.2182,7664.0
2016-06-10 11:10:00,84.47,84.54,84.41,84.45,9205.0,70.2348,70.293,70.1849,70.2182,9205.0
2016-06-10 11:15:00,84.45,84.58,84.36,84.58,16446.0,70.2182,70.3263,70.1433,70.3263,16446.0
2016-06-10 11:20:00,84.58,84.61,84.46,84.53,9866.0,70.3263,70.3512,70.2265,70.2847,9866.0
2016-06-10 11:25:00,84.55,84.55,84.4,84.43,6463.0,70.3013,70.3013,70.1766,70.2016,6463.0
2016-06-10 11:30:00,84.42,84.45,84.35,84.37,6123.0,70.1932,70.2182,70.135,70.1517,6123.0
2016-06-10 11:35:00,84.35,84.43,84.33,84.42,7433.0,70.135,70.2016,70.1184,70.1932,7433.0
2016-06-10 11:40:00,84.42,84.47,84.29,84.32,6567.0,70.1932,70.2348,70.0851,70.1101,6567.0
2016-06-10 11:45:00,84.32,84.32,84.21,84.28,17146.0,70.1101,70.1101,70.0186,70.0768,17146.0
2016-06-10 11:50:00,84.25,84.26,84.09,84.23,11104.0,70.0519,70.0602,69.9188,70.0353,11104.0
2016-06-10 11:55:00,84.17,84.19,84.07,84.1,5105.0,69.9854,70.002,69.9022,69.9272,5105.0
2016-06-10 12:00:00,84.11,84.19,84.1,84.18,4300.0,69.9355,70.002,69.9272,69.9937,4300.0
2016-06-10 12:05:00,84.15,84.15,84.03,84.1,4340.0,69.9687,69.9687,69.869,69.9272,4340.0
2016-06-10 12:10:00,84.08,84.11,83.96,84.03,12002.0,69.9105,69.9355,69.8108,69.869,12002.0
2016-06-10 12:15:00,83.99,84.01,83.94,83.97,4602.0,69.8357,69.8523,69.7941,69.8191,4602.0
2016-06-10 12:20:00,83.98,84.03,83.93,83.95,3960.0,69.8274,69.869,69.7858,69.8024,3960.0
2016-06-10 12:25:00,83.94,84.01,83.94,83.99,6080.0,69.7941,69.8523,69.7941,69.8357,6080.0
2016-06-10 12:30:00,83.97,83.99,83.91,83.95,5150.0,69.8191,69.8357,69.7692,69.8024,5150.0
2016-06-10 12:35:00,83.96,84.03,83.94,83.94,5430.0,69.8108,69.869,69.7941,69.7941,5430.0
2016-06-10 12:40:00,83.95,84.0,83.9,83.93,9594.0,69.8024,69.844,69.7609,69.7858,9594.0
2016-06-10 12:45:00,83.92,84.07,83.88,83.97,9932.0,69.7775,69.9022,69.7442,69.8191,9932.0
2016-06-10 12:50:00,83.93,83.95,83.87,83.91,3049.0,69.7858,69.8024,69.7359,69.7692,3049.0
2016-06-10 12:55:00,83.93,83.93,83.85,83.88,7836.0,69.7858,69.7858,69.7193,69.7442,7836.0
2016-06-10 13:00:00,83.85,83.93,83.82,83.9,5214.0,69.7193,69.7858,69.6943,69.7609,5214.0
2016-06-10 13:05:00,83.9,83.96,83.82,83.83,5541.0,69.7609,69.8108,69.6943,69.7027,5541.0
2016-06-10 13:10:00,83.86,84.02,83.86,83.95,6158.0,69.7276,69.8606,69.7276,69.8024,6158.0
2016-06-10 13:15:00,83.95,83.97,83.92,83.95,3668.0,69.8024,69.8191,69.7775,69.8024,3668.0
2016-06-10 13:20:00,83.92,84.06,83.89,83.98,6240.0,69.7775,69.8939,69.7526,69.8274,6240.0
2016-06-10 13:25:00,84.01,84.06,83.97,83.98,5795.0,69.8523,69.8939,69.8191,69.8274,5795.0
2016-06-10 13:30:00,83.98,84.03,83.95,83.96,4350.0,69.8274,69.869,69.8024,69.8108,4350.0
2016-06-10 13:35:00,83.98,84.05,83.97,84.03,9651.0,69.8274,69.8856,69.8191,69.869,9651.0
2016-06-10 13:40:00,84.04,84.04,83.95,83.98,3596.0,69.8773,69.8773,69.8024,69.8274,3596.0
2016-06-10 13:45:00,83.95,83.95,83.83,83.9,9082.0,69.8024,69.8024,69.7027,69.7609,9082.0
2016-06-10 13:50:00,83.89,83.89,83.76,83.77,6567.0,69.7526,69.7526,69.6445,69.6528,6567.0
2016-06-10 13:55:00,83.8,83.83,83.67,83.7,6870.0,69.6777,69.7027,69.5696,69.5946,6870.0
2016-06-10 14:00:00,83.68,83.69,83.61,83.62,8041.0,69.5779,69.5863,69.5197,69.5281,8041.0
2016-06-10 14:05:00,83.63,83.71,83.54,83.71,11003.0,69.5364,69.6029,69.4615,69.6029,11003.0
2016-06-10 14:10:00,83.67,83.67,83.57,83.57,6535.0,69.5696,69.5696,69.4865,69.4865,6535.0
2016-06-10 14:15:00,83.57,83.58,83.46,83.46,7407.0,69.4865,69.4948,69.395,69.395,7407.0
2016-06-10 14:20:00,83.48,83.67,83.48,83.63,16787.0,69.4116,69.5696,69.4116,69.5364,16787.0
2016-06-10 14:25:00,83.63,83.66,83.56,83.64,9732.0,69.5364,69.5613,69.4782,69.5447,9732.0
2016-06-10 14:30:00,83.66,83.67,83.61,83.61,3302.0,69.5613,69.5696,69.5197,69.5197,3302.0
2016-06-10 14:35:00,83.6,83.82,83.6,83.8,11524.0,69.5114,69.6943,69.5114,69.6777,11524.0
2016-06-10 14:40:00,83.79,83.83,83.71,83.83,9404.0,69.6694,69.7027,69.6029,69.7027,9404.0
2016-06-10 14:45:00,83.79,83.82,83.73,83.81,7678.0,69.6694,69.6943,69.6195,69.686,7678.0
2016-06-10 14:50:00,83.81,83.88,83.79,83.86,6235.0,69.686,69.7442,69.6694,69.7276,6235.0
2016-06-10 14:55:00,83.88,83.9,83.83,83.87,5634.0,69.7442,69.7609,69.7027,69.7359,5634.0
2016-06-10 15:00:00,83.86,83.86,83.77,83.77,6162.0,69.7276,69.7276,69.6528,69.6528,6162.0
2016-06-10 15:05:00,83.78,83.79,83.74,83.78,9560.0,69.6611,69.6694,69.6278,69.6611,9560.0
2016-06-10 15:10:00,83.78,83.78,83.68,83.72,7281.0,69.6611,69.6611,69.5779,69.6112,7281.0
2016-06-10 15:15:00,83.7,83.81,83.69,83.81,15288.0,69.5946,69.686,69.5863,69.686,15288.0
2016-06-10 15:20:00,83.8,83.84,83.8,83.83,5814.0,69.6777,69.711,69.6777,69.7027,5814.0
2016-06-10 15:25:00,83.83,83.94,83.76,83.87,20691.0,69.7027,69.7941,69.6445,69.7359,20691.0
2016-06-10 15:30:00,83.87,83.97,83.87,83.94,10656.0,69.7359,69.8191,69.7359,69.7941,10656.0
2016-06-10 15:35:00,83.95,83.99,83.9,83.98,21879.0,69.8024,69.8357,69.7609,69.8274,21879.0
2016-06-10 15:40:00,83.98,83.98,83.9,83.92,15487.0,69.8274,69.8274,69.7609,69.7775,15487.0
2016-06-10 15:45:00,83.91,84.12,83.91,84.12,26279.0,69.7692,69.9438,69.7692,69.9438,26279.0
2016-06-10 15:50:00,84.1,84.1,84.03,84.05,20371.0,69.9272,69.9272,69.869,69.8856,20371.0
2016-06-10 15:55:00,84.04,84.13,84.03,84.08,65073.0,69.8773,69.9521,69.869,69.9105,65073.0
2016-06-13 09:30:00,84.0,84.21,83.52,83.98,45701.0,69.844,70.0186,69.4449,69.8274,45701.0
2016-06-13 09:35:00,84.01,84.37,83.8,83.81,12468.0,69.8523,70.1517,69.6777,69.686,12468.0
2016-06-13 09:40:00,83.87,84.18,83.77,84.04,18507.0,69.7359,69.9937,69.6528,69.8773,18507.0
2016-06-13 09:45:00,83.99,84.31,83.99,84.23,7350.0,69.8357,70.1018,69.8357,70.0353,7350.0
2016-06-13 09:50:00,84.26,84.4,84.06,84.23,10035.0,70.0602,70.1766,69.8939,70.0353,10035.0
2016-06-13 09:55:00,84.22,84.22,83.92,84.09,6314.0,70.0269,70.0269,69.7775,69.9188,6314.0
2016-06-13 10:00:00,84.09,84.11,83.93,84.02,13234.0,69.9188,69.9355,69.7858,69.8606,13234.0
2016-06-13 10:05:00,84.05,84.05,83.84,83.98,7581.0,69.8856,69.8856,69.711,69.8274,7581.0
2016-06-13 10:10:00,83.91,84.02,83.82,83.86,7610.0,69.7692,69.8606,69.6943,69.7276,7610.0
2016-06-13 10:15:00,83.85,84.02,83.75,83.97,13368.0,69.7193,69.8606,69.6361,69.8191,13368.0
2016-06-13 10:20:00,83.94,84.12,83.88,84.03,12035.0,69.7941,69.9438,69.7442,69.869,12035.0
2016-06-13 10:25:00,84.0,84.0,83.78,83.95,8368.0,69.844,69.844,69.6611,69.8024,8368.0
2016-06-13 10:30:00,83.95,84.13,83.95,84.13,12087.0,69.8024,69.9521,69.8024,69.9521,12087.0
2016-06-13 10:35:00,84.13,84.24,84.11,84.15,8577.0,69.9521,70.0436,69.9355,69.9687,8577.0
2016-06-13 10:40:00,84.09,84.19,84.06,84.09,10014.0,69.9188,70.002,69.8939,69.9188,10014.0
2016-06-13 10:45:00,84.1,84.23,83.87,83.89,32019.0,69.9272,70.0353,69.7359,69.7526,32019.0
2016-06-13 10:50:00,83.88,83.93,83.77,83.78,9735.0,69.7442,69.7858,69.6528,69.6611,9735.0
2016-06-13 10:55:00,83.78,83.88,83.76,83.79,13415.0,69.6611,69.7442,69.6445,69.6694,13415.0
2016-06-13 11:00:00,83.76,83.86,83.64,83.65,9449.0,69.6445,69.7276,69.5447,69.553,9449.0
2016-06-13 11:05:00,83.68,83.8,83.62,83.66,11884.0,69.5779,69.6777,69.5281,69.5613,11884.0
2016-06-13 11:10:00,83.67,83.68,83.41,83.42,11193.0,69.5696,69.5779,69.3534,69.3618,11193.0
2016-06-13 11:15:00,83.4,83.57,83.39,83.54,9468.0,69.3451,69.4865,69.3368,69.4615,9468.0
2016-06-13 11:20:00,83.48,83.62,83.47,83.62,7355.0,69.4116,69.5281,69.4033,69.5281,7355.0
2016-06-13 11:25:00,83.59,83.7,83.54,83.69,6512.0,69.5031,69.5946,69.4615,69.5863,6512.0
2016-06-13 11:30:00,83.67,83.73,83.57,83.69,4702.0,69.5696,69.6195,69.4865,69.5863,4702.0
2016-06-13 11:35:00,83.66,83.83,83.64,83.66,7164.0,69.5613,69.7027,69.5447,69.5613,7164.0
2016-06-13 11:40:00,83.67,83.72,83.56,83.57,21213.0,69.5696,69.6112,69.4782,69.4865,21213.0
2016-06-13 11:45:00,83.52,83.54,83.46,83.46,6858.0,69.4449,69.4615,69.395,69.395,6858.0
2016-06-13 11:50:00,83.46,83.59,83.46,83.56,16373.0,69.395,69.5031,69.395,69.4782,16373.0
2016-06-13 11:55:00,83.54,83.55,83.4,83.44,13447.0,69.4615,69.4699,69.3451,69.3784,13447.0
2016-06-13 12:00:00,83.41,83.53,83.35,83.47,11674.0,69.3534,69.4532,69.3036,69.4033,11674.0
2016-06-13 12:05:00,83.47,83.54,83.43,83.46,50170.0,69.4033,69.4615,69.3701,69.395,50170.0
2016-06-13 12:10:00,83.46,83.55,83.39,83.49,58795.0,69.395,69.4699,69.3368,69.42,58795.0
2016-06-13 12:15:00,83.49,83.75,83.47,83.75,20634.0,69.42,69.6361,69.4033,69.6361,20634.0
2016-06-13 12:20:00,83.76,83.91,83.69,83.77,14923.0,69.6445,69.7692,69.5863,69.6528,14923.0
2016-06-13 12:25:00,83.79,83.89,83.73,83.85,5113.0,69.6694,69.7526,69.6195,69.7193,5113.0
2016-06-13 12:30:00,83.88,83.88,83.66,83.76,8275.0,69.7442,69.7442,69.5613,69.6445,8275.0
2016-06-13 12:35:00,83.76,83.86,83.71,83.83,3166.0,69.6445,69.7276,69.6029,69.7027,3166.0
2016-06-13 12:40:00,83.82,83.86,83.76,83.82,2932.0,69.6943,69.7276,69.6445,69.6943,2932.0
2016-06-13 12:45:00,83.84,83.9,83.83,83.84,4679.0,69.711,69.7609,69.7027,69.711,4679.0
2016-06-13 12:50:00,83.83,83.95,83.82,83.95,6403.0,69.7027,69.8024,69.6943,69.8024,6403.0
2016-06-13 12:55:00,83.95,84.11,83.95,84.08,7859.0,69.8024,69.9355,69.8024,69.9105,7859.0
2016-06-13 13:00:00,84.01,84.19,83.98,84.16,6750.0,69.8523,70.002,69.8274,69.9771,6750.0
2016-06-13 13:05:00,84.17,84.2,84.07,84.13,15161.0,69.9854,70.0103,69.9022,69.9521,15161.0
2016-06-13 13:10:00,84.14,84.18,84.05,84.11,33742.0,69.9604,69.9937,69.8856,69.9355,33742.0
2016-06-13 13:15:00,84.08,84.12,84.04,84.07,14262.0,69.9105,69.9438,69.8773,69.9022,14262.0
2016-06-13 13:20:00,84.07,84.18,84.07,84.17,6513.0,69.9022,69.9937,69.9022,69.9854,6513.0
2016-06-13 13:25:00,84.15,84.18,84.08,84.09,12830.0,69.9687,69.9937,69.9105,69.9188,12830.0
2016-06-13 13:30:00,84.09,84.12,83.98,83.99,6851.0,69.9188,69.9438,69.8274,69.8357,6851.0
2016-06-13 13:35:00,84.02,84.1,83.98,84.06,14526.0,69.8606,69.9272,69.8274,69.8939,14526.0
2016-06-13 13:40:00,84.05,84.08,83.98,84.04,12637.0,69.8856,69.9105,69.8274,69.8773,12637.0
2016-06-13 13:45:00,84.07,84.07,83.97,84.03,7933.0,69.9022,69.9022,69.8191,69.869,7933.0
2016-06-13 13:50:00,84.01,84.02,83.88,83.97,12875.0,69.8523,69.8606,69.7442,69.8191,12875.0
2016-06-13 13:55:00,83.97,83.98,83.84,83.88,10960.0,69.8191,69.8274,69.711,69.7442,10960.0
2016-06-13 14:00:00,83.88,83.88,83.75,83.75,12924.0,69.7442,69.7442,69.6361,69.6361,12924.0
2016-06-13 14:05:00,83.76,83.82,83.74,83.82,13971.0,69.6445,69.6943,69.6278,69.6943,13971.0
2016-06-13 14:10:00,83.81,83.91,83.81,83.91,19982.0,69.686,69.7692,69.686,69.7692,19982.0
2016-06-13 14:15:00,83.92,84.02,83.92,83.99,20766.0,69.7775,69.8606,69.7775,69.8357,20766.0
2016-06-13 14:20:00,83.98,83.99,83.89,83.91,37462.0,69.8274,69.8357,69.7526,69.7692,37462.0
2016-06-13 14:25:00,83.89,83.9,83.72,83.73,12202.0,69.7526,69.7609,69.6112,69.6195,12202.0
2016-06-13 14:30:00,83.73,84.03,83.72,84.01,14785.0,69.6195,69.869,69.6112,69.8523,14785.0
2016-06-13 14:35:00,84.02,84.06,83.99,84.04,9211.0,69.8606,69.8939,69.8357,69.8773,9211.0
2016-06-13 14:40:00,84.05,84.07,83.96,84.03,15803.0,69.8856,69.9022,69.8108,69.869,15803.0
2016-06-13 14:45:00,84.05,84.05,83.91,83.91,19988.0,69.8856,69.8856,69.7692,69.7692,19988.0
2016-06-13 14:50:00,83.91,83.95,83.83,83.95,12678.0,69.7692,69.8024,69.7027,69.8024,12678.0
2016-06-13 14:55:00,83.94,83.94,83.76,83.77,10943.0,69.7941,69.7941,69.6445,69.6528,10943.0
2016-06-13 15:00:00,83.77,83.79,83.74,83.78,13921.0,69.6528,69.6694,69.6278,69.6611,13921.0
2016-06-13 15:05:00,83.77,83.77,83.58,83.59,19508.0,69.6528,69.6528,69.4948,69.5031,19508.0
2016-06-13 15:10:00,83.61,83.68,83.55,83.57,12496.0,69.5197,69.5779,69.4699,69.4865,12496.0
2016-06-13 15:15:00,83.56,83.61,83.52,83.57,14045.0,69.4782,69.5197,69.4449,69.4865,14045.0
2016-06-13 15:20:00,83.57,83.61,83.56,83.57,13356.0,69.4865,69.5197,69.4782,69.4865,13356.0
2016-06-13 15:25:00,83.59,83.6,83.48,83.51,12601.0,69.5031,69.5114,69.4116,69.4366,12601.0
2016-06-13 15:30:00,83.5,83.6,83.48,83.55,23240.0,69.4283,69.5114,69.4116,69.4699,23240.0
2016-06-13 15:35:00,83.53,83.53,83.37,83.4,24600.0,69.4532,69.4532,69.3202,69.3451,24600.0
2016-06-13 15:40:00,83.41,83.47,83.33,83.33,29515.0,69.3534,69.4033,69.2869,69.2869,29515.0
2016-06-13 15:45:00,83.32,83.42,83.3,83.35,28776.0,69.2786,69.3618,69.262,69.3036,28776.0
2016-06-13 15:50:00,83.34,83.35,83.22,83.28,46738.0,69.2952,69.3036,69.1955,69.2454,46738.0
2016-06-13 15:55:00,83.28,83.33,83.21,83.23,90946.0,69.2454,69.2869,69.1871,69.2038,90946.0
2016-06-14 09:30:00,83.23,83.7,83.02,83.45,29397.0,69.2038,69.5946,69.0292,69.3867,29397.0
2016-06-14 09:35:00,83.4,84.02,83.4,83.88,7443.0,69.3451,69.8606,69.3451,69.7442,7443.0
2016-06-14 09:40:00,83.86,84.25,83.85,83.97,8066.0,69.7276,70.0519,69.7193,69.8191,8066.0
2016-06-14 09:45:00,83.94,84.01,83.82,83.82,3530.0,69.7941,69.8523,69.6943,69.6943,3530.0
2016-06-14 09:50:00,83.98,83.98,83.69,83.7,5271.0,69.8274,69.8274,69.5863,69.5946,5271.0
2016-06-14 09:55:00,83.76,84.0,83.76,83.94,5900.0,69.6445,69.844,69.6445,69.7941,5900.0
2016-06-14 10:00:00,83.94,84.02,83.7,83.85,7926.0,69.7941,69.8606,69.5946,69.7193,7926.0
2016-06-14 10:05:00,83.84,83.84,83.63,83.68,3831.0,69.711,69.711,69.5364,69.5779,3831.0
2016-06-14 10:10:00,83.69,83.78,83.54,83.54,8508.0,69.5863,69.6611,69.4615,69.4615,8508.0
2016-06-14 10:15:00,83.53,83.57,83.34,83.34,9403.0,69.4532,69.4865,69.2952,69.2952,9403.0
2016-06-14 10:20:00,83.33,83.44,83.31,83.36,6228.0,69.2869,69.3784,69.2703,69.3119,6228.0
2016-06-14 10:25:00,83.32,83.44,83.23,83.31,4899.0,69.2786,69.3784,69.2038,69.2703,4899.0
2016-06-14 10:30:00,83.33,83.59,83.32,83.42,6817.0,69.2869,69.5031,69.2786,69.3618,6817.0
2016-06-14 10:35:00,83.38,83.41,83.14,83.14,11037.0,69.3285,69.3534,69.1289,69.1289,11037.0
2016-06-14 10:40:00,83.21,83.22,83.01,83.01,7947.0,69.1871,69.1955,69.0209,69.0209,7947.0
2016-06-14 10:45:00,83.04,83.09,82.92,82.92,6230.0,69.0458,69.0874,68.946,68.946,6230.0
2016-06-14 10:50:00,82.93,83.12,82.92,83.02,7299.0,68.9543,69.1123,68.946,69.0292,7299.0
2016-06-14 10:55:00,83.03,83.03,82.86,82.97,3601.0,69.0375,69.0375,68.8961,68.9876,3601.0
2016-06-14 11:00:00,82.93,83.12,82.86,83.02,13638.0,68.9543,69.1123,68.8961,69.0292,13638.0
2016-06-14 11:05:00,82.96,83.08,82.93,83.07,3898.0,68.9793,69.0791,68.9543,69.0707,3898.0
2016-06-14 11:10:00,83.06,83.06,82.85,82.89,13518.0,69.0624,69.0624,68.8878,68.9211,13518.0
2016-06-14 11:15:00,82.88,82.93,82.65,82.8,6870.0,68.9128,68.9543,68.7215,68.8462,6870.0
2016-06-14 11:20:00,82.82,82.89,82.81,82.85,3420.0,68.8629,68.9211,68.8546,68.8878,3420.0
2016-06-14 11:25:00,82.85,82.85,82.68,82.68,5466.0,68.8878,68.8878,68.7465,68.7465,5466.0
2016-06-14 11:30:00,82.76,83.02,82.72,83.01,13517.0,68.813,69.0292,68.7797,69.0209,13517.0
2016-06-14 11:35:00,83.04,83.13,82.93,82.97,8142.0,69.0458,69.1206,68.9543,68.9876,8142.0
2016-06-14 11:40:00,82.93,83.11,82.93,83.02,3063.0,68.9543,69.104,68.9543,69.0292,3063.0
2016-06-14 11:45:00,82.98,82.98,82.84,82.86,3411.0,68.9959,68.9959,68.8795,68.8961,3411.0
2016-06-14 11:50:00,82.82,82.95,82.82,82.95,5129.0,68.8629,68.971,68.8629,68.971,5129.0
2016-06-14 11:55:00,82.89,82.91,82.65,82.73,11127.0,68.9211,68.9377,68.7215,68.788,11127.0
2016-06-14 12:00:00,82.71,82.92,82.71,82.83,9681.0,68.7714,68.946,68.7714,68.8712,9681.0
2016-06-14 12:05:00,82.81,82.85,82.75,82.8,2701.0,68.8546,68.8878,68.8047,68.8462,2701.0
2016-06-14 12:10:00,82.84,82.97,82.77,82.97,4325.0,68.8795,68.9876,68.8213,68.9876,4325.0
2016-06-14 12:15:00,82.97,83.11,82.97,83.04,3500.0,68.9876,69.104,68.9876,69.0458,3500.0
2016-06-14 12:20:00,83.05,83.17,83.02,83.11,3603.0,69.0541,69.1539,69.0292,69.104,3603.0
2016-06-14 12:25:00,83.14,83.27,83.14,83.26,3500.0,69.1289,69.237,69.1289,69.2287,3500.0
2016-06-14 12:30:00,83.25,83.29,83.05,83.05,5551.0,69.2204,69.2537,69.0541,69.0541,5551.0
2016-06-14 12:35:00,83.04,83.18,83.01,83.09,3800.0,69.0458,69.1622,69.0209,69.0874,3800.0
2016-06-14 12:40:00,83.1,83.14,83.01,83.01,4400.0,69.0957,69.1289,69.0209,69.0209,4400.0
2016-06-14 12:45:00,83.05,83.11,83.0,83.11,3799.0,69.0541,69.104,69.0125,69.104,3799.0
2016-06-14 12:50:00,83.11,83.27,83.08,83.2,35019.0,69.104,69.237,69.0791,69.1788,35019.0
2016-06-14 12:55:00,83.21,83.21,83.07,83.13,5214.0,69.1871,69.1871,69.0707,69.1206,5214.0
2016-06-14 13:00:00,83.14,83.19,83.1,83.19,4205.0,69.1289,69.1705,69.0957,69.1705,4205.0
2016-06-14 13:05:00,83.19,83.28,83.08,83.08,5619.0,69.1705,69.2454,69.0791,69.0791,5619.0
2016-06-14 13:10:00,83.06,83.09,82.9,82.9,4900.0,69.0624,69.0874,68.9294,68.9294,4900.0
2016-06-14 13:15:00,82.88,82.94,82.81,82.87,8041.0,68.9128,68.9627,68.8546,68.9044,8041.0
2016-06-14 13:20:00,82.89,82.91,82.86,82.89,3396.0,68.9211,68.9377,68.8961,68.9211,3396.0
2016-06-14 13:25:00,82.93,82.97,82.75,82.75,10732.0,68.9543,68.9876,68.8047,68.8047,10732.0
2016-06-14 13:30:00,82.77,82.92,82.76,82.84,9571.0,68.8213,68.946,68.813,68.8795,9571.0
2016-06-14 13:35:00,82.82,82.92,82.82,82.89,6436.0,68.8629,68.946,68.8629,68.9211,6436.0
2016-06-14 13:40:00,82.9,82.99,82.9,82.97,10127.0,68.9294,69.0042,68.9294,68.9876,10127.0
2016-06-14 13:45:00,82.95,83.15,82.93,83.02,10922.0,68.971,69.1373,68.9543,69.0292,10922.0
2016-06-14 13:50:00,83.09,83.1,82.93,82.97,8986.0,69.0874,69.0957,68.9543,68.9876,8986.0
2016-06-14 13:55:00,82.96,82.99,82.87,82.87,9766.0,68.9793,69.0042,68.9044,68.9044,9766.0
2016-06-14 14:00:00,82.85,82.9,82.83,82.9,7737.0,68.8878,68.9294,68.8712,68.9294,7737.0
2016-06-14 14:05:00,82.88,82.95,82.88,82.9,5162.0,68.9128,68.971,68.9128,68.9294,5162.0
2016-06-14 14:10:00,82.88,83.05,82.84,83.02,5925.0,68.9128,69.0541,68.8795,69.0292,5925.0
2016-06-14 14:15:00,83.0,83.12,82.95,83.12,5549.0,69.0125,69.1123,68.971,69.1123,5549.0
2016-06-14 14:20:00,83.06,83.12,83.02,83.12,6750.0,69.0624,69.1123,69.0292,69.1123,6750.0
2016-06-14 14:25:00,83.1,83.14,83.0,83.14,7525.0,69.0957,69.1289,69.0125,69.1289,7525.0
2016-06-14 14:30:00,83.16,83.16,82.89,82.93,11400.0,69.1456,69.1456,68.9211,68.9543,11400.0
2016-06-14 14:35:00,82.93,83.0,82.87,83.0,9160.0,68.9543,69.0125,68.9044,69.0125,9160.0
2016-06-14 14:40:00,83.01,83.02,82.81,82.81,12899.0,69.0209,69.0292,68.8546,68.8546,12899.0
2016-06-14 14:45:00,82.84,82.84,82.71,82.73,6929.0,68.8795,68.8795,68.7714,68.788,6929.0
2016-06-14 14:50:00,82.73,82.75,82.64,82.68,11856.0,68.788,68.8047,68.7132,68.7465,11856.0
2016-06-14 14:55:00,82.66,82.74,82.65,82.68,13944.0,68.7298,68.7964,68.7215,68.7465,13944.0
2016-06-14 15:00:00,82.67,82.75,82.58,82.72,14814.0,68.7382,68.8047,68.6633,68.7797,14814.0
2016-06-14 15:05:00,82.76,82.91,82.76,82.84,16783.0,68.813,68.9377,68.813,68.8795,16783.0
2016-06-14 15:10:00,82.81,82.86,82.76,82.81,13812.0,68.8546,68.8961,68.813,68.8546,13812.0
2016-06-14 15:15:00,82.83,82.99,82.83,82.91,21733.0,68.8712,69.0042,68.8712,68.9377,21733.0
2016-06-14 15:20:00,82.93,83.03,82.91,82.98,14083.0,68.9543,69.0375,68.9377,68.9959,14083.0
2016-06-14 15:25:00,82.97,83.1,82.95,83.1,10962.0,68.9876,69.0957,68.971,69.0957,10962.0
2016-06-14 15:30:00,83.07,83.14,82.99,83.14,15062.0,69.0707,69.1289,69.0042,69.1289,15062.0
2016-06-14 15:35:00,83.13,83.14,82.92,82.93,25231.0,69.1206,69.1289,68.946,68.9543,25231.0
2016-06-14 15:40:00,82.93,82.97,82.85,82.9,40079.0,68.9543,68.9876,68.8878,68.9294,40079.0
2016-06-14 15:45:00,82.89,82.92,82.71,82.72,28724.0,68.9211,68.946,68.7714,68.7797,28724.0
2016-06-14 15:50:00,82.71,82.76,82.67,82.73,34808.0,68.7714,68.813,68.7382,68.788,34808.0
2016-06-14 15:55:00,82.75,82.84,82.72,82.82,52791.0,68.8047,68.8795,68.7797,68.8629,52791.0
2016-06-15 09:30:00,83.23,83.44,82.79,83.07,47905.0,69.2038,69.3784,68.8379,69.0707,47905.0
2016-06-15 09:35:00,83.07,83.14,82.63,82.96,29577.0,69.0707,69.1289,68.7049,68.9793,29577.0
2016-06-15 09:40:00,82.92,83.13,82.87,82.98,16769.0,68.946,69.1206,68.9044,68.9959,16769.0
2016-06-15 09:45:00,82.94,83.32,82.91,83.25,10486.0,68.9627,69.2786,68.9377,69.2204,10486.0
2016-06-15 09:50:00,83.26,83.32,83.05,83.21,11660.0,69.2287,69.2786,69.0541,69.1871,11660.0
2016-06-15 09:55:00,83.29,83.35,82.97,83.27,28994.0,69.2537,69.3036,68.9876,69.237,28994.0
2016-06-15 10:00:00,83.35,83.53,83.33,83.5,11600.0,69.3036,69.4532,69.2869,69.4283,11600.0
2016-06-15 10:05:00,83.52,83.6,83.52,83.58,8422.0,69.4449,69.5114,69.4449,69.4948,8422.0
2016-06-15 10:10:00,83.63,83.82,83.59,83.82,10420.0,69.5364,69.6943,69.5031,69.6943,10420.0
2016-06-15 10:15:00,83.76,83.96,83.73,83.96,11625.0,69.6445,69.8108,69.6195,69.8108,11625.0
2016-06-15 10:20:00,83.95,84.0,83.84,83.96,8719.0,69.8024,69.844,69.711,69.8108,8719.0
2016-06-15 10:25:00,83.9,83.97,83.8,83.85,9576.0,69.7609,69.8191,69.6777,69.7193,9576.0
2016-06-15 10:30:00,83.86,84.16,83.86,84.08,23580.0,69.7276,69.9771,69.7276,69.9105,23580.0
2016-06-15 10:35:00,84.13,84.24,84.13,84.21,10250.0,69.9521,70.0436,69.9521,70.0186,10250.0
2016-06-15 10:40:00,84.15,84.16,83.97,83.98,5800.0,69.9687,69.9771,69.8191,69.8274,5800.0
2016-06-15 10:45:00,83.98,84.05,83.95,83.96,10959.0,69.8274,69.8856,69.8024,69.8108,10959.0
2016-06-15 10:50:00,83.99,84.04,83.83,83.88,14577.0,69.8357,69.8773,69.7027,69.7442,14577.0
2016-06-15 10:55:00,83.94,84.05,83.94,83.97,6693.0,69.7941,69.8856,69.7941,69.8191,6693.0
2016-06-15 11:00:00,83.97,84.03,83.92,83.95,65013.0,69.8191,69.869,69.7775,69.8024,65013.0
2016-06-15 11:05:00,83.92,84.15,83.92,84.06,29623.0,69.7775,69.9687,69.7775,69.8939,29623.0
2016-06-15 11:10:00,84.04,84.09,83.98,83.99,6897.0,69.8773,69.9188,69.8274,69.8357,6897.0
2016-06-15 11:15:00,84.01,84.15,84.01,84.08,6320.0,69.8523,69.9687,69.8523,69.9105,6320.0
2016-06-15 11:20:00,84.1,84.15,84.03,84.15,3800.0,69.9272,69.9687,69.869,69.9687,3800.0
2016-06-15 11:25:00,84.13,84.16,83.9,83.9,21109.0,69.9521,69.9771,69.7609,69.7609,21109.0
2016-06-15 11:30:00,83.92,83.99,83.65,83.71,8319.0,69.7775,69.8357,69.553,69.6029,8319.0
2016-06-15 11:35:00,83.66,83.8,83.62,83.75,7030.0,69.5613,69.6777,69.5281,69.6361,7030.0
2016-06-15 11:40:00,83.78,83.84,83.69,83.82,4998.0,69.6611,69.711,69.5863,69.6943,4998.0
2016-06-15 11:45:00,83.83,83.83,83.77,83.8,4106.0,69.7027,69.7027,69.6528,69.6777,4106.0
2016-06-15 11:50:00,83.83,84.02,83.81,83.95,21537.0,69.7027,69.8606,69.686,69.8024,21537.0
2016-06-15 11:55:00,83.96,84.05,83.93,84.03,18300.0,69.8108,69.8856,69.7858,69.869,18300.0
2016-06-15 12:00:00,84.04,84.1,83.99,84.01,5820.0,69.8773,69.9272,69.8357,69.8523,5820.0
2016-06-15 12:05:00,84.01,84.12,84.0,84.06,29802.0,69.8523,69.9438,69.844,69.8939,29802.0
2016-06-15 12:10:00,84.03,84.03,83.92,83.96,2553.0,69.869,69.869,69.7775,69.8108,2553.0
2016-06-15 12:15:00,84.0,84.03,83.9,83.95,4351.0,69.844,69.869,69.7609,69.8024,4351.0
2016-06-15 12:20:00,83.95,83.99,83.88,83.89,3870.0,69.8024,69.8357,69.7442,69.7526,3870.0
2016-06-15 12:25:00,83.9,83.92,83.72,83.83,7511.0,69.7609,69.7775,69.6112,69.7027,7511.0
2016-06-15 12:30:00,83.8,83.87,83.69,83.84,6054.0,69.6777,69.7359,69.5863,69.711,6054.0
2016-06-15 12:35:00,83.84,83.84,83.72,83.78,4400.0,69.711,69.711,69.6112,69.6611,4400.0
2016-06-15 12:40:00,83.81,83.85,83.66,83.81,21723.0,69.686,69.7193,69.5613,69.686,21723.0
2016-06-15 12:45:00,83.79,83.81,83.71,83.72,5069.0,69.6694,69.686,69.6029,69.6112,5069.0
2016-06-15 12:50:00,83.74,83.91,83.73,83.8,6753.0,69.6278,69.7692,69.6195,69.6777,6753.0
2016-06-15 12:55:00,83.83,83.89,83.79,83.82,4955.0,69.7027,69.7526,69.6694,69.6943,4955.0
2016-06-15 13:00:00,83.8,83.94,83.8,83.86,3842.0,69.6777,69.7941,69.6777,69.7276,3842.0
2016-06-15 13:05:00,83.8,83.89,83.72,83.77,4261.0,69.6777,69.7526,69.6112,69.6528,4261.0
2016-06-15 13:10:00,83.76,83.93,83.76,83.93,4100.0,69.6445,69.7858,69.6445,69.7858,4100.0
2016-06-15 13:15:00,83.88,83.9,83.82,83.88,5253.0,69.7442,69.7609,69.6943,69.7442,5253.0
2016-06-15 13:20:00,83.84,83.87,83.75,83.79,5606.0,69.711,69.7359,69.6361,69.6694,5606.0
2016-06-15 13:25:00,83.78,83.85,83.74,83.81,3809.0,69.6611,69.7193,69.6278,69.686,3809.0
2016-06-15 13:30:00,83.84,83.89,83.8,83.84,6105.0,69.711,69.7526,69.6777,69.711,6105.0
2016-06-15 13:35:00,83.84,83.96,83.82,83.91,5989.0,69.711,69.8108,69.6943,69.7692,5989.0
2016-06-15 13:40:00,83.82,83.95,83.81,83.89,2400.0,69.6943,69.8024,69.686,69.7526,2400.0
2016-06-15 13:45:00,83.89,83.89,83.81,83.86,2477.0,69.7526,69.7526,69.686,69.7276,2477.0
2016-06-15 13:50:00,83.84,83.91,83.83,83.86,3558.0,69.711,69.7692,69.7027,69.7276,3558.0
2016-06-15 13:55:00,83.88,83.97,83.83,83.92,27391.0,69.7442,69.8191,69.7027,69.7775,27391.0
2016-06-15 14:00:00,83.93,84.26,83.83,83.9,23489.0,69.7858,70.0602,69.7027,69.7609,23489.0
2016-06-15 14:05:00,84.07,84.18,83.91,83.91,25515.0,69.9022,69.9937,69.7692,69.7692,25515.0
2016-06-15 14:10:00,83.94,84.0,83.72,83.75,12552.0,69.7941,69.844,69.6112,69.6361,12552.0
2016-06-15 14:15:00,83.74,83.91,83.73,83.73,69070.0,69.6278,69.7692,69.6195,69.6195,69070.0
2016-06-15 14:20:00,83.72,83.86,83.64,83.81,39206.0,69.6112,69.7276,69.5447,69.686,39206.0
2016-06-15 14:25:00,83.81,83.93,83.74,83.74,17363.0,69.686,69.7858,69.6278,69.6278,17363.0
2016-06-15 14:30:00,83.73,83.78,83.64,83.69,29550.0,69.6195,69.6611,69.5447,69.5863,29550.0
2016-06-15 14:35:00,83.71,83.8,83.59,83.62,62980.0,69.6029,69.6777,69.5031,69.5281,62980.0
2016-06-15 14:40:00,83.64,83.64,83.51,83.52,17143.0,69.5447,69.5447,69.4366,69.4449,17143.0
2016-06-15 14:45:00,83.51,83.66,83.5,83.62,12720.0,69.4366,69.5613,69.4283,69.5281,12720.0
2016-06-15 14:50:00,83.63,83.75,83.62,83.62,10835.0,69.5364,69.6361,69.5281,69.5281,10835.0
2016-06-15 14:55:00,83.59,83.75,83.59,83.73,8366.0,69.5031,69.6361,69.5031,69.6195,8366.0
2016-06-15 15:00:00,83.73,83.87,83.73,83.85,12429.0,69.6195,69.7359,69.6195,69.7193,12429.0
2016-06-15 15:05:00,83.89,84.0,83.87,83.96,24542.0,69.7526,69.844,69.7359,69.8108,24542.0
2016-06-15 15:10:00,83.97,84.02,83.93,83.98,18134.0,69.8191,69.8606,69.7858,69.8274,18134.0
2016-06-15 15:15:00,83.97,83.97,83.88,83.95,13970.0,69.8191,69.8191,69.7442,69.8024,13970.0
2016-06-15 15:20:00,83.95,84.05,83.94,84.05,19367.0,69.8024,69.8856,69.7941,69.8856,19367.0
2016-06-15 15:25:00,84.05,84.06,83.92,83.94,17436.0,69.8856,69.8939,69.7775,69.7941,17436.0
2016-06-15 15:30:00,83.93,83.98,83.8,83.82,29407.0,69.7858,69.8274,69.6777,69.6943,29407.0
2016-06-15 15:35:00,83.82,83.84,83.55,83.56,30530.0,69.6943,69.711,69.4699,69.4782,30530.0
2016-06-15 15:40:00,83.55,83.55,83.38,83.39,46575.0,69.4699,69.4699,69.3285,69.3368,46575.0
2016-06-15 15:45:00,83.4,83.52,83.31,83.49,82156.0,69.3451,69.4449,69.2703,69.42,82156.0
2016-06-15 15:50:00,83.48,83.48,83.39,83.45,92354.0,69.4116,69.4116,69.3368,69.3867,92354.0
2016-06-15 15:55:00,83.45,83.57,83.43,83.52,110674.0,69.3867,69.4865,69.3701,69.4449,110674.0
2016-06-16 09:30:00,83.03,83.08,82.67,82.86,29767.0,69.0375,69.0791,68.7382,68.8961,29767.0
2016-06-16 09:35:00,82.85,82.9,82.56,82.69,43436.0,68.8878,68.9294,68.6467,68.7548,43436.0
2016-06-16 09:40:00,82.68,82.86,82.59,82.83,17133.0,68.7465,68.8961,68.6716,68.8712,17133.0
2016-06-16 09:45:00,82.8,82.86,82.65,82.83,26246.0,68.8462,68.8961,68.7215,68.8712,26246.0
2016-06-16 09:50:00,82.82,82.99,82.79,82.91,24313.0,68.8629,69.0042,68.8379,68.9377,24313.0
2016-06-16 09:55:00,82.92,82.95,82.56,82.57,47614.0,68.946,68.971,68.6467,68.655,47614.0
2016-06-16 10:00:00,82.58,82.71,82.46,82.5,44038.0,68.6633,68.7714,68.5635,68.5968,44038.0
2016-06-16 10:05:00,82.49,82.65,82.46,82.6,15052.0,68.5885,68.7215,68.5635,68.6799,15052.0
2016-06-16 10:10:00,82.56,82.79,82.52,82.78,10765.0,68.6467,68.8379,68.6134,68.8296,10765.0
2016-06-16 10:15:00,82.78,83.08,82.78,83.04,44998.0,68.8296,69.0791,68.8296,69.0458,44998.0
2016-06-16 10:20:00,83.05,83.06,82.84,82.87,28121.0,69.0541,69.0624,68.8795,68.9044,28121.0
2016-06-16 10:25:00,82.89,83.03,82.85,83.02,24799.0,68.9211,69.0375,68.8878,69.0292,24799.0
2016-06-16 10:30:00,82.99,82.99,82.65,82.67,23837.0,69.0042,69.0042,68.7215,68.7382,23837.0
2016-06-16 10:35:00,82.68,82.72,82.27,82.36,32345.0,68.7465,68.7797,68.4056,68.4804,32345.0
2016-06-16 10:40:00,82.35,82.5,82.35,82.45,16536.0,68.4721,68.5968,68.4721,68.5552,16536.0
2016-06-16 10:45:00,82.47,82.6,82.42,82.6,12381.0,68.5719,68.6799,68.5303,68.6799,12381.0
2016-06-16 10:50:00,82.58,82.66,82.52,82.62,15737.0,68.6633,68.7298,68.6134,68.6966,15737.0
2016-06-16 10:55:00,82.64,82.73,82.61,82.73,15259.0,68.7132,68.788,68.6883,68.788,15259.0
2016-06-16 11:00:00,82.7,82.92,82.69,82.79,21509.0,68.7631,68.946,68.7548,68.8379,21509.0
2016-06-16 11:05:00,82.78,82.85,82.75,82.82,8592.0,68.8296,68.8878,68.8047,68.8629,8592.0
2016-06-16 11:10:00,82.8,82.9,82.78,82.88,8986.0,68.8462,68.9294,68.8296,68.9128,8986.0
2016-06-16 11:15:00,82.88,82.88,82.7,82.74,13184.0,68.9128,68.9128,68.7631,68.7964,13184.0
2016-06-16 11:20:00,82.74,82.98,82.74,82.98,6207.0,68.7964,68.9959,68.7964,68.9959,6207.0
2016-06-16 11:25:00,82.98,83.27,82.98,83.13,10000.0,68.9959,69.237,68.9959,69.1206,10000.0
2016-06-16 11:30:00,83.17,83.22,82.98,83.04,13102.0,69.1539,69.1955,68.9959,69.0458,13102.0
2016-06-16 11:35:00,83.06,83.12,82.95,83.08,11403.0,69.0624,69.1123,68.971,69.0791,11403.0
2016-06-16 11:40:00,83.08,83.12,82.96,83.03,6005.0,69.0791,69.1123,68.9793,69.0375,6005.0
2016-06-16 11:45:00,83.05,83.07,82.97,83.07,5937.0,69.0541,69.0707,68.9876,69.0707,5937.0
2016-06-16 11:50:00,83.04,83.05,82.96,82.98,4500.0,69.0458,69.0541,68.9793,68.9959,4500.0
2016-06-16 11:55:00,83.0,83.0,82.78,82.78,10107.0,69.0125,69.0125,68.8296,68.8296,10107.0
2016-06-16 12:00:00,82.8,82.84,82.75,82.81,9184.0,68.8462,68.8795,68.8047,68.8546,9184.0
2016-06-16 12:05:00,82.8,82.85,82.77,82.85,7688.0,68.8462,68.8878,68.8213,68.8878,7688.0
2016-06-16 12:10:00,82.83,82.93,82.83,82.92,3000.0,68.8712,68.9543,68.8712,68.946,3000.0
2016-06-16 12:15:00,82.91,83.06,82.87,83.06,5431.0,68.9377,69.0624,68.9044,69.0624,5431.0
2016-06-16 12:20:00,83.09,83.42,83.05,83.36,14573.0,69.0874,69.3618,69.0541,69.3119,14573.0
2016-06-16 12:25:00,83.35,83.48,83.28,83.35,6807.0,69.3036,69.4116,69.2454,69.3036,6807.0
2016-06-16 12:30:00,83.32,83.33,83.19,83.24,5978.0,69.2786,69.2869,69.1705,69.2121,5978.0
2016-06-16 12:35:00,83.2,83.39,83.17,83.37,5638.0,69.1788,69.3368,69.1539,69.3202,5638.0
2016-06-16 12:40:00,83.37,83.67,83.31,83.67,10277.0,69.3202,69.5696,69.2703,69.5696,10277.0
2016-06-16 12:45:00,83.64,83.67,83.41,83.48,4456.0,69.5447,69.5696,69.3534,69.4116,4456.0
2016-06-16 12:50:00,83.46,83.46,83.34,83.45,2631.0,69.395,69.395,69.2952,69.3867,2631.0
2016-06-16 12:55:00,83.45,83.48,83.38,83.48,3760.0,69.3867,69.4116,69.3285,69.4116,3760.0
2016-06-16 13:00:00,83.44,83.64,83.43,83.54,7163.0,69.3784,69.5447,69.3701,69.4615,7163.0
2016-06-16 13:05:00,83.57,83.63,83.49,83.63,6013.0,69.4865,69.5364,69.42,69.5364,6013.0
2016-06-16 13:10:00,83.56,83.66,83.47,83.54,6787.0,69.4782,69.5613,69.4033,69.4615,6787.0
2016-06-16 13:15:00,83.5,83.72,83.45,83.72,5725.0,69.4283,69.6112,69.3867,69.6112,5725.0
2016-06-16 13:20:00,83.7,83.84,83.64,83.76,20320.0,69.5946,69.711,69.5447,69.6445,20320.0
2016-06-16 13:25:00,83.74,83.98,83.74,83.92,22284.0,69.6278,69.8274,69.6278,69.7775,22284.0
2016-06-16 13:30:00,83.91,83.99,83.68,83.7,12310.0,69.7692,69.8357,69.5779,69.5946,12310.0
2016-06-16 13:35:00,83.72,83.76,83.62,83.74,12796.0,69.6112,69.6445,69.5281,69.6278,12796.0
2016-06-16 13:40:00,83.75,83.82,83.66,83.66,7214.0,69.6361,69.6943,69.5613,69.5613,7214.0
2016-06-16 13:45:00,83.64,83.69,83.47,83.49,8265.0,69.5447,69.5863,69.4033,69.42,8265.0
2016-06-16 13:50:00,83.49,83.5,83.38,83.46,4551.0,69.42,69.4283,69.3285,69.395,4551.0
2016-06-16 13:55:00,83.45,83.47,83.31,83.31,6016.0,69.3867,69.4033,69.2703,69.2703,6016.0
2016-06-16 14:00:00,83.33,83.49,83.3,83.48,5143.0,69.2869,69.42,69.262,69.4116,5143.0
2016-06-16 14:05:00,83.48,83.52,83.4,83.52,9272.0,69.4116,69.4449,69.3451,69.4449,9272.0
2016-06-16 14:10:00,83.46,83.69,83.44,83.59,5932.0,69.395,69.5863,69.3784,69.5031,5932.0
2016-06-16 14:15:00,83.62,83.76,83.62,83.76,5722.0,69.5281,69.6445,69.5281,69.6445,5722.0
2016-06-16 14:20:00,83.73,83.75,83.57,83.68,6419.0,69.6195,69.6361,69.4865,69.5779,6419.0
2016-06-16 14:25:00,83.71,83.71,83.54,83.61,4800.0,69.6029,69.6029,69.4615,69.5197,4800.0
2016-06-16 14:30:00,83.64,83.76,83.61,83.63,5004.0,69.5447,69.6445,69.5197,69.5364,5004.0
2016-06-16 14:35:00,83.63,83.75,83.61,83.71,6793.0,69.5364,69.6361,69.5197,69.6029,6793.0
2016-06-16 14:40:00,83.68,83.75,83.66,83.75,4315.0,69.5779,69.6361,69.5613,69.6361,4315.0
2016-06-16 14:45:00,83.76,83.79,83.68,83.74,4942.0,69.6445,69.6694,69.5779,69.6278,4942.0
2016-06-16 14:50:00,83.76,83.96,83.7,83.89,7513.0,69.6445,69.8108,69.5946,69.7526,7513.0
2016-06-16 14:55:00,83.88,83.91,83.79,83.84,15575.0,69.7442,69.7692,69.6694,69.711,15575.0
2016-06-16 15:00:00,83.85,83.91,83.82,83.86,11071.0,69.7193,69.7692,69.6943,69.7276,11071.0
2016-06-16 15:05:00,83.87,84.0,83.83,83.98,19667.0,69.7359,69.844,69.7027,69.8274,19667.0
2016-06-16 15:10:00,83.98,84.1,83.97,84.09,17295.0,69.8274,69.9272,69.8191,69.9188,17295.0
2016-06-16 15:15:00,84.07,84.15,84.02,84.07,19101.0,69.9022,69.9687,69.8606,69.9022,19101.0
2016-06-16 15:20:00,84.1,84.25,84.06,84.24,23531.0,69.9272,70.0519,69.8939,70.0436,23531.0
2016-06-16 15:25:00,84.24,84.34,84.23,84.24,18170.0,70.0436,70.1267,70.0353,70.0436,18170.0
2016-06-16 15:30:00,84.27,84.37,84.24,84.31,21485.0,70.0685,70.1517,70.0436,70.1018,21485.0
2016-06-16 15:35:00,84.29,84.34,84.21,84.31,30030.0,70.0851,70.1267,70.0186,70.1018,30030.0
2016-06-16 15:40:00,84.33,84.5,84.31,84.44,47510.0,70.1184,70.2598,70.1018,70.2099,47510.0
2016-06-16 15:45:00,84.47,84.49,84.36,84.44,49537.0,70.2348,70.2514,70.1433,70.2099,49537.0
2016-06-16 15:50:00,84.43,84.43,84.24,84.25,32033.0,70.2016,70.2016,70.0436,70.0519,32033.0
2016-06-16 15:55:00,84.23,84.26,84.11,84.19,85068.0,70.0353,70.0602,69.9355,70.002,85068.0
2016-06-17 09:30:00,84.15,84.59,83.83,84.59,157885.0,69.9687,70.3346,69.7027,70.3346,157885.0
2016-06-17 09:35:00,84.65,85.0,84.6,84.86,33606.0,70.3845,70.6755,70.3429,70.5591,33606.0
2016-06-17 09:40:00,84.83,85.19,84.81,85.19,10701.0,70.5341,70.8335,70.5175,70.8335,10701.0
2016-06-17 09:45:00,85.14,85.25,84.96,85.25,17160.0,70.7919,70.8834,70.6422,70.8834,17160.0
2016-06-17 09:50:00,85.19,85.5,85.17,85.33,20154.0,70.8335,71.0912,70.8168,70.9499,20154.0
2016-06-17 09:55:00,85.34,85.39,85.16,85.31,7550.0,70.9582,70.9998,70.8085,70.9332,7550.0
2016-06-17 10:00:00,85.33,85.34,85.06,85.2,15198.0,70.9499,70.9582,70.7254,70.8418,15198.0
2016-06-17 10:05:00,85.18,85.22,85.01,85.09,17001.0,70.8252,70.8584,70.6838,70.7503,17001.0
2016-06-17 10:10:00,85.09,85.3,85.09,85.27,5335.0,70.7503,70.9249,70.7503,70.9,5335.0
2016-06-17 10:15:00,85.27,85.53,85.27,85.38,35118.0,70.9,71.1162,70.9,70.9915,35118.0
2016-06-17 10:20:00,85.33,85.34,85.16,85.2,9000.0,70.9499,70.9582,70.8085,70.8418,9000.0
2016-06-17 10:25:00,85.17,85.23,85.07,85.12,20030.0,70.8168,70.8667,70.7337,70.7753,20030.0
2016-06-17 10:30:00,85.12,85.19,84.96,85.19,13956.0,70.7753,70.8335,70.6422,70.8335,13956.0
2016-06-17 10:35:00,85.17,85.21,85.12,85.13,11422.0,70.8168,70.8501,70.7753,70.7836,11422.0
2016-06-17 10:40:00,85.12,85.16,84.99,85.07,5600.0,70.7753,70.8085,70.6672,70.7337,5600.0
2016-06-17 10:45:00,85.08,85.29,85.08,85.28,5859.0,70.742,70.9166,70.742,70.9083,5859.0
2016-06-17 10:50:00,85.19,85.25,85.15,85.17,9129.0,70.8335,70.8834,70.8002,70.8168,9129.0
2016-06-17 10:55:00,85.14,85.23,85.01,85.05,13359.0,70.7919,70.8667,70.6838,70.7171,13359.0
2016-06-17 11:00:00,85.06,85.1,84.84,84.91,12405.0,70.7254,70.7586,70.5425,70.6007,12405.0
2016-06-17 11:05:00,84.86,84.97,84.83,84.95,7485.0,70.5591,70.6505,70.5341,70.6339,7485.0
2016-06-17 11:10:00,84.93,85.07,84.91,85.05,37844.0,70.6173,70.7337,70.6007,70.7171,37844.0
2016-06-17 11:15:00,85.05,85.15,84.98,85.15,21307.0,70.7171,70.8002,70.6589,70.8002,21307.0
2016-06-17 11:20:00,85.16,85.16,85.03,85.05,16076.0,70.8085,70.8085,70.7004,70.7171,16076.0
2016-06-17 11:25:00,85.04,85.13,85.02,85.03,18968.0,70.7088,70.7836,70.6921,70.7004,18968.0
2016-06-17 11:30:00,85.04,85.12,84.99,85.08,21131.0,70.7088,70.7753,70.6672,70.742,21131.0
2016-06-17 11:35:00,85.07,85.16,84.97,85.0,19622.0,70.7337,70.8085,70.6505,70.6755,19622.0
2016-06-17 11:40:00,85.03,85.1,85.01,85.03,10965.0,70.7004,70.7586,70.6838,70.7004,10965.0
2016-06-17 11:45:00,85.01,85.11,84.99,85.01,18624.0,70.6838,70.767,70.6672,70.6838,18624.0
2016-06-17 11:50:00,85.0,85.01,84.87,84.88,32160.0,70.6755,70.6838,70.5674,70.5757,32160.0
2016-06-17 11:55:00,84.84,84.96,84.77,84.92,21313.0,70.5425,70.6422,70.4843,70.609,21313.0
2016-06-17 12:00:00,84.98,84.98,84.85,84.85,5500.0,70.6589,70.6589,70.5508,70.5508,5500.0
2016-06-17 12:05:00,84.87,85.0,84.83,84.94,7894.0,70.5674,70.6755,70.5341,70.6256,7894.0
2016-06-17 12:10:00,84.96,85.0,84.91,84.93,8985.0,70.6422,70.6755,70.6007,70.6173,8985.0
2016-06-17 12:15:00,84.94,84.95,84.85,84.93,10600.0,70.6256,70.6339,70.5508,70.6173,10600.0
2016-06-17 12:20:00,84.93,84.98,84.86,84.94,11662.0,70.6173,70.6589,70.5591,70.6256,11662.0
2016-06-17 12:25:00,84.95,84.99,84.87,84.97,11155.0,70.6339,70.6672,70.5674,70.6505,11155.0
2016-06-17 12:30:00,84.95,85.01,84.89,84.89,5399.0,70.6339,70.6838,70.584,70.584,5399.0
2016-06-17 12:35:00,84.89,85.01,84.89,84.95,9050.0,70.584,70.6838,70.584,70.6339,9050.0
2016-06-17 12:40:00,84.94,84.99,84.88,84.99,8542.0,70.6256,70.6672,70.5757,70.6672,8542.0
2016-06-17 12:45:00,84.98,85.05,84.83,84.83,15434.0,70.6589,70.7171,70.5341,70.5341,15434.0
2016-06-17 12:50:00,84.83,84.85,84.66,84.73,21675.0,70.5341,70.5508,70.3928,70.451,21675.0
2016-06-17 12:55:00,84.73,84.84,84.69,84.84,12480.0,70.451,70.5425,70.4177,70.5425,12480.0
2016-06-17 13:00:00,84.82,84.82,84.57,84.62,11600.0,70.5258,70.5258,70.318,70.3595,11600.0
2016-06-17 13:05:00,84.62,84.72,84.57,84.69,18284.0,70.3595,70.4427,70.318,70.4177,18284.0
2016-06-17 13:10:00,84.72,84.72,84.56,84.64,16843.0,70.4427,70.4427,70.3096,70.3762,16843.0
2016-06-17 13:15:00,84.6,84.71,84.57,84.66,9599.0,70.3429,70.4344,70.318,70.3928,9599.0
2016-06-17 13:20:00,84.67,84.82,84.65,84.81,10869.0,70.4011,70.5258,70.3845,70.5175,10869.0
2016-06-17 13:25:00,84.74,84.86,84.72,84.72,6500.0,70.4593,70.5591,70.4427,70.4427,6500.0
2016-06-17 13:30:00,84.72,84.81,84.68,84.78,6120.0,70.4427,70.5175,70.4094,70.4926,6120.0
2016-06-17 13:35:00,84.79,84.84,84.68,84.82,13280.0,70.5009,70.5425,70.4094,70.5258,13280.0
2016-06-17 13:40:00,84.85,84.93,84.76,84.9,9822.0,70.5508,70.6173,70.4759,70.5923,9822.0
2016-06-17 13:45:00,84.87,84.9,84.78,84.85,6124.0,70.5674,70.5923,70.4926,70.5508,6124.0
2016-06-17 13:50:00,84.85,85.31,84.85,85.19,52387.0,70.5508,70.9332,70.5508,70.8335,52387.0
2016-06-17 13:55:00,85.2,85.35,85.19,85.2,12723.0,70.8418,70.9665,70.8335,70.8418,12723.0
2016-06-17 14:00:00,85.2,85.52,85.18,85.24,18613.0,70.8418,71.1079,70.8252,70.875,18613.0
2016-06-17 14:05:00,85.25,85.31,85.12,85.31,15945.0,70.8834,70.9332,70.7753,70.9332,15945.0
2016-06-17 14:10:00,85.34,85.45,85.33,85.35,8463.0,70.9582,71.0497,70.9499,70.9665,8463.0
2016-06-17 14:15:00,85.27,85.49,85.22,85.23,17470.0,70.9,71.0829,70.8584,70.8667,17470.0
2016-06-17 14:20:00,85.23,85.63,85.16,85.46,27228.0,70.8667,71.1993,70.8085,71.058,27228.0
2016-06-17 14:25:00,85.41,85.49,85.32,85.41,13410.0,71.0164,71.0829,70.9416,71.0164,13410.0
2016-06-17 14:30:00,85.37,85.72,85.32,85.5,26502.0,70.9831,71.2742,70.9416,71.0912,26502.0
2016-06-17 14:35:00,85.5,85.64,85.49,85.56,14409.0,71.0912,71.2076,71.0829,71.1411,14409.0
2016-06-17 14:40:00,85.53,85.59,85.47,85.54,13544.0,71.1162,71.1661,71.0663,71.1245,13544.0
2016-06-17 14:45:00,85.52,85.57,85.48,85.53,14099.0,71.1079,71.1494,71.0746,71.1162,14099.0
2016-06-17 14:50:00,85.52,85.6,85.5,85.53,14935.0,71.1079,71.1744,71.0912,71.1162,14935.0
2016-06-17 14:55:00,85.54,85.55,85.49,85.5,11028.0,71.1245,71.1328,71.0829,71.0912,11028.0
2016-06-17 15:00:00,85.49,85.52,85.34,85.36,12982.0,71.0829,71.1079,70.9582,70.9748,12982.0
2016-06-17 15:05:00,85.36,85.39,85.27,85.34,18531.0,70.9748,70.9998,70.9,70.9582,18531.0
2016-06-17 15:10:00,85.33,85.47,85.29,85.36,16102.0,70.9499,71.0663,70.9166,70.9748,16102.0
2016-06-17 15:15:00,85.36,85.38,85.27,85.36,16603.0,70.9748,70.9915,70.9,70.9748,16603.0
2016-06-17 15:20:00,85.38,85.38,85.29,85.33,16932.0,70.9915,70.9915,70.9166,70.9499,16932.0
2016-06-17 15:25:00,85.33,85.38,85.24,85.28,15155.0,70.9499,70.9915,70.875,70.9083,15155.0
2016-06-17 15:30:00,85.27,85.36,85.24,85.28,23350.0,70.9,70.9748,70.875,70.9083,23350.0
2016-06-17 15:35:00,85.29,85.34,85.24,85.25,26251.0,70.9166,70.9582,70.875,70.8834,26251.0
2016-06-17 15:40:00,85.26,85.28,85.17,85.2,47124.0,70.8917,70.9083,70.8168,70.8418,47124.0
2016-06-17 15:45:00,85.16,85.21,85.11,85.14,34251.0,70.8085,70.8501,70.767,70.7919,34251.0
2016-06-17 15:50:00,85.15,85.22,85.09,85.16,28937.0,70.8002,70.8584,70.7503,70.8085,28937.0
2016-06-17 15:55:00,85.15,85.22,85.11,85.2,83247.0,70.8002,70.8584,70.767,70.8418,83247.0
2016-06-20 09:30:00,86.21,86.87,86.07,86.74,48808.0,71.6816,72.2304,71.5652,72.1223,48808.0
2016-06-20 09:35:00,86.73,86.96,86.56,86.7,30192.0,72.1139,72.3052,71.9726,72.089,30192.0
2016-06-20 09:40:00,86.66,86.86,86.37,86.41,32896.0,72.0557,72.222,71.8146,71.8479,32896.0
2016-06-20 09:45:00,86.4,86.52,86.16,86.48,25223.0,71.8396,71.9393,71.64,71.9061,25223.0
2016-06-20 09:50:00,86.48,86.48,86.24,86.33,17395.0,71.9061,71.9061,71.7065,71.7814,17395.0
2016-06-20 09:55:00,86.33,86.54,86.27,86.44,48448.0,71.7814,71.956,71.7315,71.8728,48448.0
2016-06-20 10:00:00,86.51,86.85,86.49,86.84,28037.0,71.931,72.2137,71.9144,72.2054,28037.0
2016-06-20 10:05:00,86.85,86.92,86.77,86.81,18916.0,72.2137,72.2719,72.1472,72.1805,18916.0
2016-06-20 10:10:00,86.79,86.88,86.74,86.75,16850.0,72.1638,72.2387,72.1223,72.1306,16850.0
2016-06-20 10:15:00,86.77,86.93,86.73,86.84,24578.0,72.1472,72.2802,72.1139,72.2054,24578.0
2016-06-20 10:20:00,86.83,86.88,86.75,86.76,15535.0,72.1971,72.2387,72.1306,72.1389,15535.0
2016-06-20 10:25:00,86.79,86.92,86.74,86.77,15743.0,72.1638,72.2719,72.1223,72.1472,15743.0
2016-06-20 10:30:00,86.76,86.83,86.69,86.83,27018.0,72.1389,72.1971,72.0807,72.1971,27018.0
2016-06-20 10:35:00,86.84,86.87,86.7,86.79,27008.0,72.2054,72.2304,72.089,72.1638,27008.0
2016-06-20 10:40:00,86.8,86.93,86.79,86.84,14415.0,72.1721,72.2802,72.1638,72.2054,14415.0
2016-06-20 10:45:00,86.87,86.96,86.84,86.91,14854.0,72.2304,72.3052,72.2054,72.2636,14854.0
2016-06-20 10:50:00,86.9,86.99,86.84,86.99,13504.0,72.2553,72.3301,72.2054,72.3301,13504.0
2016-06-20 10:55:00,86.98,86.98,86.8,86.83,7423.0,72.3218,72.3218,72.1721,72.1971,7423.0
2016-06-20 11:00:00,86.83,86.95,86.82,86.9,19000.0,72.1971,72.2969,72.1888,72.2553,19000.0
2016-06-20 11:05:00,86.9,86.97,86.87,86.9,11994.0,72.2553,72.3135,72.2304,72.2553,11994.0
2016-06-20 11:10:00,86.87,86.92,86.85,86.92,20833.0,72.2304,72.2719,72.2137,72.2719,20833.0
2016-06-20 11:15:00,86.9,86.9,86.76,86.78,14773.0,72.2553,72.2553,72.1389,72.1555,14773.0
2016-06-20 11:20:00,86.78,86.82,86.66,86.67,10116.0,72.1555,72.1888,72.0557,72.0641,10116.0
2016-06-20 11:25:00,86.67,86.71,86.59,86.67,14372.0,72.0641,72.0973,71.9975,72.0641,14372.0
2016-06-20 11:30:00,86.64,86.68,86.56,86.56,12505.0,72.0391,72.0724,71.9726,71.9726,12505.0
2016-06-20 11:35:00,86.58,86.6,86.5,86.55,10515.0,71.9892,72.0059,71.9227,71.9643,10515.0
2016-06-20 11:40:00,86.55,86.64,86.55,86.59,9872.0,71.9643,72.0391,71.9643,71.9975,9872.0
2016-06-20 11:45:00,86.59,86.65,86.51,86.52,23685.0,71.9975,72.0474,71.931,71.9393,23685.0
2016-06-20 11:50:00,86.52,86.53,86.31,86.34,19976.0,71.9393,71.9477,71.7647,71.7897,19976.0
2016-06-20 11:55:00,86.34,86.52,86.32,86.48,17327.0,71.7897,71.9393,71.773,71.9061,17327.0
2016-06-20 12:00:00,86.48,86.51,86.36,86.42,9613.0,71.9061,71.931,71.8063,71.8562,9613.0
2016-06-20 12:05:00,86.43,86.45,86.34,86.38,7047.0,71.8645,71.8811,71.7897,71.8229,7047.0
2016-06-20 12:10:00,86.37,86.38,86.17,86.19,5930.0,71.8146,71.8229,71.6483,71.6649,5930.0
2016-06-20 12:15:00,86.19,86.26,86.13,86.25,7401.0,71.6649,71.7232,71.6151,71.7148,7401.0
2016-06-20 12:20:00,86.25,86.32,86.21,86.23,12734.0,71.7148,71.773,71.6816,71.6982,12734.0
2016-06-20 12:25:00,86.23,86.25,86.16,86.24,12039.0,71.6982,71.7148,71.64,71.7065,12039.0
2016-06-20 12:30:00,86.24,86.28,86.22,86.26,11894.0,71.7065,71.7398,71.6899,71.7232,11894.0
2016-06-20 12:35:00,86.24,86.28,86.22,86.26,10466.0,71.7065,71.7398,71.6899,71.7232,10466.0
2016-06-20 12:40:00,86.24,86.29,86.23,86.29,7055.0,71.7065,71.7481,71.6982,71.7481,7055.0
2016-06-20 12:45:00,86.25,86.29,86.2,86.25,7897.0,71.7148,71.7481,71.6733,71.7148,7897.0
2016-06-20 12:50:00,86.25,86.32,86.23,86.32,7800.0,71.7148,71.773,71.6982,71.773,7800.0
2016-06-20 12:55:00,86.34,86.35,86.3,86.33,8601.0,71.7897,71.798,71.7564,71.7814,8601.0
2016-06-20 13:00:00,86.3,86.34,86.23,86.32,7264.0,71.7564,71.7897,71.6982,71.773,7264.0
2016-06-20 13:05:00,86.31,86.33,86.25,86.25,5550.0,71.7647,71.7814,71.7148,71.7148,5550.0
2016-06-20 13:10:00,86.25,86.3,86.21,86.22,10392.0,71.7148,71.7564,71.6816,71.6899,10392.0
2016-06-20 13:15:00,86.2,86.32,86.19,86.26,6171.0,71.6733,71.773,71.6649,71.7232,6171.0
2016-06-20 13:20:00,86.24,86.25,86.2,86.22,11672.0,71.7065,71.7148,71.6733,71.6899,11672.0
2016-06-20 13:25:00,86.23,86.23,86.13,86.17,24463.0,71.6982,71.6982,71.6151,71.6483,24463.0
2016-06-20 13:30:00,86.18,86.22,86.16,86.16,11174.0,71.6566,71.6899,71.64,71.64,11174.0
2016-06-20 13:35:00,86.13,86.21,86.02,86.08,16261.0,71.6151,71.6816,71.5236,71.5735,16261.0
2016-06-20 13:40:00,86.06,86.06,86.0,86.01,12303.0,71.5569,71.5569,71.507,71.5153,12303.0
2016-06-20 13:45:00,86.03,86.03,85.9,85.95,13013.0,71.5319,71.5319,71.4238,71.4654,13013.0
2016-06-20 13:50:00,85.93,86.0,85.9,85.92,9102.0,71.4488,71.507,71.4238,71.4404,9102.0
2016-06-20 13:55:00,85.94,85.96,85.89,85.9,23138.0,71.4571,71.4737,71.4155,71.4238,23138.0
2016-06-20 14:00:00,85.91,85.92,85.83,85.84,45505.0,71.4321,71.4404,71.3656,71.3739,45505.0
2016-06-20 14:05:00,85.82,85.85,85.62,85.63,20913.0,71.3573,71.3822,71.191,71.1993,20913.0
2016-06-20 14:10:00,85.65,85.66,85.49,85.5,15777.0,71.216,71.2243,71.0829,71.0912,15777.0
2016-06-20 14:15:00,85.52,85.61,85.49,85.55,17356.0,71.1079,71.1827,71.0829,71.1328,17356.0
2016-06-20 14:20:00,85.56,85.6,85.49,85.59,19150.0,71.1411,71.1744,71.0829,71.1661,19150.0
2016-06-20 14:25:00,85.6,85.62,85.48,85.52,15141.0,71.1744,71.191,71.0746,71.1079,15141.0
2016-06-20 14:30:00,85.55,85.56,85.49,85.55,24123.0,71.1328,71.1411,71.0829,71.1328,24123.0
2016-06-20 14:35:00,85.55,85.64,85.51,85.55,18794.0,71.1328,71.2076,71.0995,71.1328,18794.0
2016-06-20 14:40:00,85.57,85.59,85.49,85.51,17333.0,71.1494,71.1661,71.0829,71.0995,17333.0
2016-06-20 14:45:00,85.54,85.66,85.52,85.66,9893.0,71.1245,71.2243,71.1079,71.2243,9893.0
2016-06-20 14:50:00,85.64,85.66,85.59,85.63,16691.0,71.2076,71.2243,71.1661,71.1993,16691.0
2016-06-20 14:55:00,85.6,85.7,85.58,85.7,17652.0,71.1744,71.2575,71.1577,71.2575,17652.0
2016-06-20 15:00:00,85.7,85.82,85.66,85.81,25469.0,71.2575,71.3573,71.2243,71.349,25469.0
2016-06-20 15:05:00,85.8,85.82,85.67,85.76,29872.0,71.3407,71.3573,71.2326,71.3074,29872.0
2016-06-20 15:10:00,85.77,85.78,85.72,85.76,13645.0,71.3157,71.324,71.2742,71.3074,13645.0
2016-06-20 15:15:00,85.75,85.78,85.67,85.72,23489.0,71.2991,71.324,71.2326,71.2742,23489.0
2016-06-20 15:20:00,85.71,85.76,85.69,85.76,14415.0,71.2658,71.3074,71.2492,71.3074,14415.0
2016-06-20 15:25:00,85.76,85.77,85.69,85.7,19942.0,71.3074,71.3157,71.2492,71.2575,19942.0
2016-06-20 15:30:00,85.7,85.75,85.68,85.73,26193.0,71.2575,71.2991,71.2409,71.2825,26193.0
2016-06-20 15:35:00,85.72,85.73,85.68,85.7,34712.0,71.2742,71.2825,71.2409,71.2575,34712.0
2016-06-20 15:40:00,85.7,85.73,85.67,85.67,34659.0,71.2575,71.2825,71.2326,71.2326,34659.0
2016-06-20 15:45:00,85.67,85.69,85.64,85.67,55978.0,71.2326,71.2492,71.2076,71.2326,55978.0
2016-06-20 15:50:00,85.67,85.72,85.64,85.67,54650.0,71.2326,71.2742,71.2076,71.2326,54650.0
2016-06-20 15:55:00,85.67,85.73,85.63,85.64,79542.0,71.2326,71.2825,71.1993,71.2076,79542.0
2016-06-21 09:30:00,84.32,85.1,84.32,85.1,62013.0,70.1101,70.7586,70.1101,70.7586,62013.0
2016-06-21 09:35:00,85.09,85.2,84.75,84.82,41001.0,70.7503,70.8418,70.4676,70.5258,41001.0
2016-06-21 09:40:00,84.84,85.02,84.64,84.65,32099.0,70.5425,70.6921,70.3762,70.3845,32099.0
2016-06-21 09:45:00,84.58,84.71,84.4,84.58,6799.0,70.3263,70.4344,70.1766,70.3263,6799.0
2016-06-21 09:50:00,84.59,85.32,84.58,85.31,18508.0,70.3346,70.9416,70.3263,70.9332,18508.0
2016-06-21 09:55:00,85.3,85.38,85.11,85.29,16195.0,70.9249,70.9915,70.767,70.9166,16195.0
2016-06-21 10:00:00,85.27,85.27,85.04,85.08,15500.0,70.9,70.9,70.7088,70.742,15500.0
2016-06-21 10:05:00,85.08,85.29,84.99,85.12,15325.0,70.742,70.9166,70.6672,70.7753,15325.0
2016-06-21 10:10:00,85.02,85.35,85.0,85.28,8274.0,70.6921,70.9665,70.6755,70.9083,8274.0
2016-06-21 10:15:00,85.24,85.33,85.15,85.32,3930.0,70.875,70.9499,70.8002,70.9416,3930.0
2016-06-21 10:20:00,85.27,85.31,85.14,85.18,5839.0,70.9,70.9332,70.7919,70.8252,5839.0
2016-06-21 10:25:00,85.21,85.3,85.07,85.14,5418.0,70.8501,70.9249,70.7337,70.7919,5418.0
2016-06-21 10:30:00,85.14,85.15,84.99,85.08,5712.0,70.7919,70.8002,70.6672,70.742,5712.0
2016-06-21 10:35:00,85.05,85.05,84.95,85.01,3950.0,70.7171,70.7171,70.6339,70.6838,3950.0
2016-06-21 10:40:00,84.97,85.06,84.85,85.0,19176.0,70.6505,70.7254,70.5508,70.6755,19176.0
2016-06-21 10:45:00,85.04,85.05,84.83,84.88,4310.0,70.7088,70.7171,70.5341,70.5757,4310.0
2016-06-21 10:50:00,84.88,84.95,84.82,84.93,7545.0,70.5757,70.6339,70.5258,70.6173,7545.0
2016-06-21 10:55:00,84.9,84.99,84.8,84.86,5147.0,70.5923,70.6672,70.5092,70.5591,5147.0
2016-06-21 11:00:00,84.85,85.02,84.83,84.98,6400.0,70.5508,70.6921,70.5341,70.6589,6400.0
2016-06-21 11:05:00,84.98,85.21,84.96,85.21,18676.0,70.6589,70.8501,70.6422,70.8501,18676.0
2016-06-21 11:10:00,85.21,85.25,85.08,85.21,7819.0,70.8501,70.8834,70.742,70.8501,7819.0
2016-06-21 11:15:00,85.22,85.35,85.21,85.34,8415.0,70.8584,70.9665,70.8501,70.9582,8415.0
2016-06-21 11:20:00,85.35,85.53,85.3,85.51,13963.0,70.9665,71.1162,70.9249,71.0995,13963.0
2016-06-21 11:25:00,85.54,85.54,85.29,85.29,10026.0,71.1245,71.1245,70.9166,70.9166,10026.0
2016-06-21 11:30:00,85.27,85.28,85.09,85.09,3500.0,70.9,70.9083,70.7503,70.7503,3500.0
2016-06-21 11:35:00,85.01,85.1,84.94,85.09,9664.0,70.6838,70.7586,70.6256,70.7503,9664.0
2016-06-21 11:40:00,85.09,85.13,85.0,85.05,17831.0,70.7503,70.7836,70.6755,70.7171,17831.0
2016-06-21 11:45:00,85.03,85.04,84.92,84.99,5758.0,70.7004,70.7088,70.609,70.6672,5758.0
2016-06-21 11:50:00,84.99,84.99,84.86,84.98,8532.0,70.6672,70.6672,70.5591,70.6589,8532.0
2016-06-21 11:55:00,84.96,85.09,84.96,85.07,8356.0,70.6422,70.7503,70.6422,70.7337,8356.0
2016-06-21 12:00:00,85.07,85.08,84.96,85.02,13006.0,70.7337,70.742,70.6422,70.6921,13006.0
2016-06-21 12:05:00,85.01,85.03,84.82,84.82,11997.0,70.6838,70.7004,70.5258,70.5258,11997.0
2016-06-21 12:10:00,84.83,84.87,84.83,84.87,3400.0,70.5341,70.5674,70.5341,70.5674,3400.0
2016-06-21 12:15:00,84.84,84.94,84.83,84.93,7428.0,70.5425,70.6256,70.5341,70.6173,7428.0
2016-06-21 12:20:00,84.92,84.93,84.85,84.9,4860.0,70.609,70.6173,70.5508,70.5923,4860.0
2016-06-21 12:25:00,84.9,84.92,84.87,84.92,6530.0,70.5923,70.609,70.5674,70.609,6530.0
2016-06-21 12:30:00,84.94,84.96,84.84,84.86,6014.0,70.6256,70.6422,70.5425,70.5591,6014.0
2016-06-21 12:35:00,84.86,84.89,84.84,84.86,3549.0,70.5591,70.584,70.5425,70.5591,3549.0
2016-06-21 12:40:00,84.86,84.89,84.84,84.87,16600.0,70.5591,70.584,70.5425,70.5674,16600.0
2016-06-21 12:45:00,84.86,84.97,84.85,84.96,8318.0,70.5591,70.6505,70.5508,70.6422,8318.0
2016-06-21 12:50:00,84.94,84.97,84.9,84.93,1888.0,70.6256,70.6505,70.5923,70.6173,1888.0
2016-06-21 12:55:00,84.92,84.94,84.89,84.9,3519.0,70.609,70.6256,70.584,70.5923,3519.0
2016-06-21 13:00:00,84.9,84.94,84.83,84.84,8031.0,70.5923,70.6256,70.5341,70.5425,8031.0
2016-06-21 13:05:00,84.86,84.89,84.84,84.89,14570.0,70.5591,70.584,70.5425,70.584,14570.0
2016-06-21 13:10:00,84.92,84.92,84.84,84.88,5213.0,70.609,70.609,70.5425,70.5757,5213.0
2016-06-21 13:15:00,84.89,84.92,84.86,84.9,3305.0,70.584,70.609,70.5591,70.5923,3305.0
2016-06-21 13:20:00,84.93,84.96,84.86,84.87,6146.0,70.6173,70.6422,70.5591,70.5674,6146.0
2016-06-21 13:25:00,84.86,84.92,84.84,84.91,19113.0,70.5591,70.609,70.5425,70.6007,19113.0
2016-06-21 13:30:00,84.91,84.97,84.89,84.91,7260.0,70.6007,70.6505,70.584,70.6007,7260.0
2016-06-21 13:35:00,84.94,84.94,84.8,84.89,6130.0,70.6256,70.6256,70.5092,70.584,6130.0
2016-06-21 13:40:00,84.87,84.96,84.87,84.96,5557.0,70.5674,70.6422,70.5674,70.6422,5557.0
2016-06-21 13:45:00,84.97,84.97,84.89,84.92,6444.0,70.6505,70.6505,70.584,70.609,6444.0
2016-06-21 13:50:00,84.94,84.98,84.92,84.94,6396.0,70.6256,70.6589,70.609,70.6256,6396.0
2016-06-21 13:55:00,84.93,85.07,84.92,85.04,10247.0,70.6173,70.7337,70.609,70.7088,10247.0
2016-06-21 14:00:00,85.03,85.07,85.01,85.04,12130.0,70.7004,70.7337,70.6838,70.7088,12130.0
2016-06-21 14:05:00,85.05,85.06,85.0,85.0,7927.0,70.7171,70.7254,70.6755,70.6755,7927.0
2016-06-21 14:10:00,85.02,85.11,85.01,85.08,7762.0,70.6921,70.767,70.6838,70.742,7762.0
2016-06-21 14:15:00,85.09,85.22,85.09,85.2,14997.0,70.7503,70.8584,70.7503,70.8418,14997.0
2016-06-21 14:20:00,85.25,85.25,85.18,85.24,5858.0,70.8834,70.8834,70.8252,70.875,5858.0
2016-06-21 14:25:00,85.25,85.35,85.25,85.33,8722.0,70.8834,70.9665,70.8834,70.9499,8722.0
2016-06-21 14:30:00,85.34,85.36,85.3,85.32,6817.0,70.9582,70.9748,70.9249,70.9416,6817.0
2016-06-21 14:35:00,85.32,85.44,85.31,85.35,16306.0,70.9416,71.0413,70.9332,70.9665,16306.0
2016-06-21 14:40:00,85.36,85.36,85.27,85.35,11979.0,70.9748,70.9748,70.9,70.9665,11979.0
2016-06-21 14:45:00,85.33,85.43,85.33,85.39,5128.0,70.9499,71.033,70.9499,70.9998,5128.0
2016-06-21 14:50:00,85.37,85.41,85.33,85.34,5581.0,70.9831,71.0164,70.9499,70.9582,5581.0
2016-06-21 14:55:00,85.34,85.42,85.33,85.34,7110.0,70.9582,71.0247,70.9499,70.9582,7110.0
2016-06-21 15:00:00,85.35,85.36,85.22,85.23,7765.0,70.9665,70.9748,70.8584,70.8667,7765.0
2016-06-21 15:05:00,85.24,85.26,85.21,85.26,6016.0,70.875,70.8917,70.8501,70.8917,6016.0
2016-06-21 15:10:00,85.29,85.33,85.25,85.27,8477.0,70.9166,70.9499,70.8834,70.9,8477.0
2016-06-21 15:15:00,85.29,85.32,85.23,85.26,10956.0,70.9166,70.9416,70.8667,70.8917,10956.0
2016-06-21 15:20:00,85.27,85.32,85.23,85.29,10441.0,70.9,70.9416,70.8667,70.9166,10441.0
2016-06-21 15:25:00,85.31,85.4,85.29,85.38,10140.0,70.9332,71.0081,70.9166,70.9915,10140.0
2016-06-21 15:30:00,85.38,85.38,85.27,85.32,17147.0,70.9915,70.9915,70.9,70.9416,17147.0
2016-06-21 15:35:00,85.33,85.37,85.31,85.35,13210.0,70.9499,70.9831,70.9332,70.9665,13210.0
2016-06-21 15:40:00,85.36,85.36,85.21,85.23,12934.0,70.9748,70.9748,70.8501,70.8667,12934.0
2016-06-21 15:45:00,85.22,85.31,85.17,85.29,39076.0,70.8584,70.9332,70.8168,70.9166,39076.0
2016-06-21 15:50:00,85.3,85.3,85.12,85.13,34456.0,70.9249,70.9249,70.7753,70.7836,34456.0
2016-06-21 15:55:00,85.13,85.13,85.0,85.02,42048.0,70.7836,70.7836,70.6755,70.6921,42048.0
2016-06-22 09:30:00,85.23,85.48,85.17,85.17,13335.0,70.8667,71.0746,70.8168,70.8168,13335.0
2016-06-22 09:35:00,85.22,85.25,85.02,85.22,3721.0,70.8584,70.8834,70.6921,70.8584,3721.0
2016-06-22 09:40:00,85.16,85.49,85.14,85.34,4740.0,70.8085,71.0829,70.7919,70.9582,4740.0
2016-06-22 09:45:00,85.34,85.47,85.21,85.36,5394.0,70.9582,71.0663,70.8501,70.9748,5394.0
2016-06-22 09:50:00,85.4,85.5,85.31,85.32,15630.0,71.0081,71.0912,70.9332,70.9416,15630.0
2016-06-22 09:55:00,85.37,85.46,85.31,85.43,9317.0,70.9831,71.058,70.9332,71.033,9317.0
2016-06-22 10:00:00,85.41,85.55,85.36,85.4,7644.0,71.0164,71.1328,70.9748,71.0081,7644.0
2016-06-22 10:05:00,85.38,85.47,85.33,85.36,7577.0,70.9915,71.0663,70.9499,70.9748,7577.0
2016-06-22 10:10:00,85.33,85.39,85.29,85.32,12600.0,70.9499,70.9998,70.9166,70.9416,12600.0
2016-06-22 10:15:00,85.33,85.42,85.3,85.39,8862.0,70.9499,71.0247,70.9249,70.9998,8862.0
2016-06-22 10:20:00,85.39,85.4,85.28,85.35,7619.0,70.9998,71.0081,70.9083,70.9665,7619.0
2016-06-22 10:25:00,85.39,85.41,85.33,85.41,5370.0,70.9998,71.0164,70.9499,71.0164,5370.0
2016-06-22 10:30:00,85.41,85.43,85.33,85.36,8440.0,71.0164,71.033,70.9499,70.9748,8440.0
2016-06-22 10:35:00,85.37,85.4,85.31,85.35,5601.0,70.9831,71.0081,70.9332,70.9665,5601.0
2016-06-22 10:40:00,85.34,85.78,85.3,85.73,83236.0,70.9582,71.324,70.9249,71.2825,83236.0
2016-06-22 10:45:00,85.75,86.02,85.67,85.91,33521.0,71.2991,71.5236,71.2326,71.4321,33521.0
2016-06-22 10:50:00,85.96,86.11,85.94,86.1,20003.0,71.4737,71.5984,71.4571,71.5901,20003.0
2016-06-22 10:55:00,86.11,86.16,86.06,86.11,14828.0,71.5984,71.64,71.5569,71.5984,14828.0
2016-06-22 11:00:00,86.05,86.1,85.95,86.07,22123.0,71.5485,71.5901,71.4654,71.5652,22123.0
2016-06-22 11:05:00,86.09,86.33,86.04,86.33,38054.0,71.5818,71.7814,71.5402,71.7814,38054.0
2016-06-22 11:10:00,86.32,86.53,86.29,86.49,19323.0,71.773,71.9477,71.7481,71.9144,19323.0
2016-06-22 11:15:00,86.43,86.5,86.4,86.47,12848.0,71.8645,71.9227,71.8396,71.8978,12848.0
2016-06-22 11:20:00,86.47,86.54,86.45,86.48,20161.0,71.8978,71.956,71.8811,71.9061,20161.0
2016-06-22 11:25:00,86.48,86.52,86.44,86.49,10703.0,71.9061,71.9393,71.8728,71.9144,10703.0
2016-06-22 11:30:00,86.48,86.48,86.12,86.21,19881.0,71.9061,71.9061,71.6067,71.6816,19881.0
2016-06-22 11:35:00,86.18,86.33,86.18,86.3,8605.0,71.6566,71.7814,71.6566,71.7564,8605.0
2016-06-22 11:40:00,86.31,86.32,86.21,86.26,9109.0,71.7647,71.773,71.6816,71.7232,9109.0
2016-06-22 11:45:00,86.24,86.28,86.16,86.26,8096.0,71.7065,71.7398,71.64,71.7232,8096.0
2016-06-22 11:50:00,86.25,86.29,86.21,86.27,4210.0,71.7148,71.7481,71.6816,71.7315,4210.0
2016-06-22 11:55:00,86.26,86.32,86.25,86.31,5913.0,71.7232,71.773,71.7148,71.7647,5913.0
2016-06-22 12:00:00,86.28,86.39,86.26,86.36,6583.0,71.7398,71.8312,71.7232,71.8063,6583.0
2016-06-22 12:05:00,86.32,86.37,86.24,86.32,6560.0,71.773,71.8146,71.7065,71.773,6560.0
2016-06-22 12:10:00,86.32,86.38,86.28,86.31,4344.0,71.773,71.8229,71.7398,71.7647,4344.0
2016-06-22 12:15:00,86.33,86.35,86.25,86.31,14644.0,71.7814,71.798,71.7148,71.7647,14644.0
2016-06-22 12:20:00,86.31,86.31,86.21,86.21,23413.0,71.7647,71.7647,71.6816,71.6816,23413.0
2016-06-22 12:25:00,86.23,86.24,86.17,86.2,10652.0,71.6982,71.7065,71.6483,71.6733,10652.0
2016-06-22 12:30:00,86.17,86.24,86.14,86.23,12705.0,71.6483,71.7065,71.6234,71.6982,12705.0
2016-06-22 12:35:00,86.21,86.26,86.16,86.2,7125.0,71.6816,71.7232,71.64,71.6733,7125.0
2016-06-22 12:40:00,86.2,86.22,86.11,86.18,10566.0,71.6733,71.6899,71.5984,71.6566,10566.0
2016-06-22 12:45:00,86.12,86.15,86.06,86.14,8330.0,71.6067,71.6317,71.5569,71.6234,8330.0
2016-06-22 12:50:00,86.11,86.12,86.01,86.06,4397.0,71.5984,71.6067,71.5153,71.5569,4397.0
2016-06-22 12:55:00,86.0,86.04,85.96,86.04,8401.0,71.507,71.5402,71.4737,71.5402,8401.0
2016-06-22 13:00:00,86.03,86.05,85.88,85.99,12142.0,71.5319,71.5485,71.4072,71.4987,12142.0
2016-06-22 13:05:00,85.99,85.99,85.8,85.84,23846.0,71.4987,71.4987,71.3407,71.3739,23846.0
2016-06-22 13:10:00,85.8,85.84,85.69,85.82,12466.0,71.3407,71.3739,71.2492,71.3573,12466.0
2016-06-22 13:15:00,85.81,85.91,85.79,85.86,14699.0,71.349,71.4321,71.3324,71.3906,14699.0
2016-06-22 13:20:00,85.86,85.93,85.81,85.91,9428.0,71.3906,71.4488,71.349,71.4321,9428.0
2016-06-22 13:25:00,85.93,86.01,85.9,85.99,11544.0,71.4488,71.5153,71.4238,71.4987,11544.0
2016-06-22 13:30:00,85.97,86.09,85.94,86.06,10961.0,71.482,71.5818,71.4571,71.5569,10961.0
2016-06-22 13:35:00,86.08,86.08,85.92,85.95,22311.0,71.5735,71.5735,71.4404,71.4654,22311.0
2016-06-22 13:40:00,85.95,85.95,85.81,85.9,13025.0,71.4654,71.4654,71.349,71.4238,13025.0
2016-06-22 13:45:00,85.9,85.97,85.84,85.84,13067.0,71.4238,71.482,71.3739,71.3739,13067.0
2016-06-22 13:50:00,85.85,85.88,85.82,85.85,6259.0,71.3822,71.4072,71.3573,71.3822,6259.0
2016-06-22 13:55:00,85.84,85.96,85.84,85.95,9529.0,71.3739,71.4737,71.3739,71.4654,9529.0
2016-06-22 14:00:00,85.92,85.96,85.9,85.92,12051.0,71.4404,71.4737,71.4238,71.4404,12051.0
2016-06-22 14:05:00,85.94,85.98,85.93,85.97,6013.0,71.4571,71.4903,71.4488,71.482,6013.0
2016-06-22 14:10:00,85.96,86.08,85.96,86.08,5051.0,71.4737,71.5735,71.4737,71.5735,5051.0
2016-06-22 14:15:00,86.08,86.22,86.07,86.13,16095.0,71.5735,71.6899,71.5652,71.6151,16095.0
2016-06-22 14:20:00,86.14,86.17,86.06,86.17,7235.0,71.6234,71.6483,71.5569,71.6483,7235.0
2016-06-22 14:25:00,86.16,86.26,86.16,86.22,9165.0,71.64,71.7232,71.64,71.6899,9165.0
2016-06-22 14:30:00,86.25,86.28,86.21,86.27,6981.0,71.7148,71.7398,71.6816,71.7315,6981.0
2016-06-22 14:35:00,86.25,86.27,86.19,86.21,10717.0,71.7148,71.7315,71.6649,71.6816,10717.0
2016-06-22 14:40:00,86.21,86.28,86.2,86.25,9870.0,71.6816,71.7398,71.6733,71.7148,9870.0
2016-06-22 14:45:00,86.24,86.25,86.11,86.15,7630.0,71.7065,71.7148,71.5984,71.6317,7630.0
2016-06-22 14:50:00,86.16,86.16,86.07,86.16,14084.0,71.64,71.64,71.5652,71.64,14084.0
2016-06-22 14:55:00,86.13,86.22,86.13,86.21,9344.0,71.6151,71.6899,71.6151,71.6816,9344.0
2016-06-22 15:00:00,86.2,86.3,86.18,86.25,18959.0,71.6733,71.7564,71.6566,71.7148,18959.0
2016-06-22 15:05:00,86.24,86.29,86.19,86.22,24170.0,71.7065,71.7481,71.6649,71.6899,24170.0
2016-06-22 15:10:00,86.25,86.31,86.12,86.19,28225.0,71.7148,71.7647,71.6067,71.6649,28225.0
2016-06-22 15:15:00,86.15,86.22,86.11,86.11,19005.0,71.6317,71.6899,71.5984,71.5984,19005.0
2016-06-22 15:20:00,86.11,86.11,86.01,86.06,16463.0,71.5984,71.5984,71.5153,71.5569,16463.0
2016-06-22 15:25:00,86.06,86.15,86.05,86.11,23783.0,71.5569,71.6317,71.5485,71.5984,23783.0
2016-06-22 15:30:00,86.1,86.18,86.09,86.13,16073.0,71.5901,71.6566,71.5818,71.6151,16073.0
2016-06-22 15:35:00,86.16,86.18,86.08,86.13,18033.0,71.64,71.6566,71.5735,71.6151,18033.0
2016-06-22 15:40:00,86.14,86.17,86.11,86.15,26166.0,71.6234,71.6483,71.5984,71.6317,26166.0
2016-06-22 15:45:00,86.15,86.22,86.13,86.2,32461.0,71.6317,71.6899,71.6151,71.6733,32461.0
2016-06-22 15:50:00,86.2,86.21,86.11,86.16,30078.0,71.6733,71.6816,71.5984,71.64,30078.0
2016-06-22 15:55:00,86.16,86.18,86.04,86.06,62474.0,71.64,71.6566,71.5402,71.5569,62474.0
2016-06-23 09:30:00,86.93,87.25,86.72,86.86,24750.0,72.2802,72.5463,72.1056,72.222,24750.0
2016-06-23 09:35:00,86.86,87.5,86.84,87.23,17510.0,72.222,72.7542,72.2054,72.5297,17510.0
2016-06-23 09:40:00,87.18,87.49,87.18,87.25,8667.0,72.4881,72.7459,72.4881,72.5463,8667.0
2016-06-23 09:45:00,87.21,87.45,87.2,87.26,8944.0,72.5131,72.7126,72.5047,72.5546,8944.0
2016-06-23 09:50:00,87.21,87.3,86.9,86.99,9537.0,72.5131,72.5879,72.2553,72.3301,9537.0
2016-06-23 09:55:00,87.02,87.1,86.96,87.1,7428.0,72.3551,72.4216,72.3052,72.4216,7428.0
2016-06-23 10:00:00,87.19,87.29,86.95,87.24,7875.0,72.4964,72.5796,72.2969,72.538,7875.0
2016-06-23 10:05:00,87.24,87.37,87.12,87.32,16517.0,72.538,72.6461,72.4382,72.6045,16517.0
2016-06-23 10:10:00,87.29,87.29,87.18,87.26,9777.0,72.5796,72.5796,72.4881,72.5546,9777.0
2016-06-23 10:15:00,87.28,87.43,87.2,87.22,7320.0,72.5713,72.696,72.5047,72.5214,7320.0
2016-06-23 10:20:00,87.22,87.37,87.17,87.36,7953.0,72.5214,72.6461,72.4798,72.6378,7953.0
2016-06-23 10:25:00,87.36,87.42,87.31,87.32,6394.0,72.6378,72.6877,72.5962,72.6045,6394.0
2016-06-23 10:30:00,87.26,87.27,87.08,87.13,14598.0,72.5546,72.5629,72.405,72.4465,14598.0
2016-06-23 10:35:00,87.17,87.22,87.08,87.2,8642.0,72.4798,72.5214,72.405,72.5047,8642.0
2016-06-23 10:40:00,87.2,87.2,87.11,87.15,18937.0,72.5047,72.5047,72.4299,72.4632,18937.0
2016-06-23 10:45:00,87.16,87.16,87.02,87.03,21458.0,72.4715,72.4715,72.3551,72.3634,21458.0
2016-06-23 10:50:00,87.04,87.11,87.02,87.08,18669.0,72.3717,72.4299,72.3551,72.405,18669.0
2016-06-23 10:55:00,87.08,87.08,86.98,86.98,19314.0,72.405,72.405,72.3218,72.3218,19314.0
2016-06-23 11:00:00,87.02,87.05,86.97,87.02,21858.0,72.3551,72.38,72.3135,72.3551,21858.0
2016-06-23 11:05:00,87.03,87.07,86.98,87.0,7378.0,72.3634,72.3966,72.3218,72.3384,7378.0
2016-06-23 11:10:00,86.99,87.12,86.99,87.07,9463.0,72.3301,72.4382,72.3301,72.3966,9463.0
2016-06-23 11:15:00,87.09,87.24,87.09,87.19,9352.0,72.4133,72.538,72.4133,72.4964,9352.0
2016-06-23 11:20:00,87.18,87.19,86.92,87.05,87191.0,72.4881,72.4964,72.2719,72.38,87191.0
2016-06-23 11:25:00,87.04,87.05,86.96,87.01,34617.0,72.3717,72.38,72.3052,72.3468,34617.0
2016-06-23 11:30:00,87.02,87.05,86.99,87.02,15700.0,72.3551,72.38,72.3301,72.3551,15700.0
2016-06-23 11:35:00,87.0,87.18,87.0,87.18,8597.0,72.3384,72.4881,72.3384,72.4881,8597.0
2016-06-23 11:40:00,87.19,87.19,87.0,87.04,12115.0,72.4964,72.4964,72.3384,72.3717,12115.0
2016-06-23 11:45:00,87.02,87.07,87.0,87.03,5801.0,72.3551,72.3966,72.3384,72.3634,5801.0
2016-06-23 11:50:00,87.05,87.13,87.0,87.0,7650.0,72.38,72.4465,72.3384,72.3384,7650.0
2016-06-23 11:55:00,87.02,87.02,86.88,86.92,12752.0,72.3551,72.3551,72.2387,72.2719,12752.0
2016-06-23 12:00:00,86.92,86.99,86.88,86.88,7490.0,72.2719,72.3301,72.2387,72.2387,7490.0
2016-06-23 12:05:00,86.89,86.94,86.86,86.94,3800.0,72.247,72.2886,72.222,72.2886,3800.0
2016-06-23 12:10:00,86.97,86.97,86.87,86.87,6889.0,72.3135,72.3135,72.2304,72.2304,6889.0
2016-06-23 12:15:00,86.91,86.94,86.88,86.88,3366.0,72.2636,72.2886,72.2387,72.2387,3366.0
2016-06-23 12:20:00,86.89,86.89,86.7,86.75,6300.0,72.247,72.247,72.089,72.1306,6300.0
2016-06-23 12:25:00,86.76,86.81,86.75,86.75,6453.0,72.1389,72.1805,72.1306,72.1306,6453.0
2016-06-23 12:30:00,86.78,86.79,86.74,86.76,13962.0,72.1555,72.1638,72.1223,72.1389,13962.0
2016-06-23 12:35:00,86.8,86.8,86.67,86.67,10556.0,72.1721,72.1721,72.0641,72.0641,10556.0
2016-06-23 12:40:00,86.65,86.65,86.43,86.5,6977.0,72.0474,72.0474,71.8645,71.9227,6977.0
2016-06-23 12:45:00,86.49,86.49,86.34,86.38,6836.0,71.9144,71.9144,71.7897,71.8229,6836.0
2016-06-23 12:50:00,86.4,86.61,86.4,86.61,4510.0,71.8396,72.0142,71.8396,72.0142,4510.0
2016-06-23 12:55:00,86.65,86.66,86.56,86.56,4068.0,72.0474,72.0557,71.9726,71.9726,4068.0
2016-06-23 13:00:00,86.6,86.61,86.51,86.51,6101.0,72.0059,72.0142,71.931,71.931,6101.0
2016-06-23 13:05:00,86.52,86.52,86.44,86.51,3900.0,71.9393,71.9393,71.8728,71.931,3900.0
2016-06-23 13:10:00,86.52,86.58,86.5,86.56,7353.0,71.9393,71.9892,71.9227,71.9726,7353.0
2016-06-23 13:15:00,86.59,86.59,86.54,86.56,4406.0,71.9975,71.9975,71.956,71.9726,4406.0
2016-06-23 13:20:00,86.54,86.57,86.43,86.45,18630.0,71.956,71.9809,71.8645,71.8811,18630.0
2016-06-23 13:25:00,86.47,86.47,86.39,86.4,6733.0,71.8978,71.8978,71.8312,71.8396,6733.0
2016-06-23 13:30:00,86.39,86.46,86.34,86.34,10330.0,71.8312,71.8894,71.7897,71.7897,10330.0
2016-06-23 13:35:00,86.34,86.34,86.27,86.28,8722.0,71.7897,71.7897,71.7315,71.7398,8722.0
2016-06-23 13:40:00,86.28,86.33,86.2,86.28,11687.0,71.7398,71.7814,71.6733,71.7398,11687.0
2016-06-23 13:45:00,86.27,86.33,86.25,86.33,7710.0,71.7315,71.7814,71.7148,71.7814,7710.0
2016-06-23 13:50:00,86.33,86.4,86.32,86.35,11361.0,71.7814,71.8396,71.773,71.798,11361.0
2016-06-23 13:55:00,86.34,86.38,86.34,86.34,5395.0,71.7897,71.8229,71.7897,71.7897,5395.0
2016-06-23 14:00:00,86.34,86.38,86.31,86.38,13404.0,71.7897,71.8229,71.7647,71.8229,13404.0
2016-06-23 14:05:00,86.39,86.48,86.39,86.45,18177.0,71.8312,71.9061,71.8312,71.8811,18177.0
2016-06-23 14:10:00,86.46,86.47,86.38,86.44,11806.0,71.8894,71.8978,71.8229,71.8728,11806.0
2016-06-23 14:15:00,86.43,86.48,86.42,86.47,10913.0,71.8645,71.9061,71.8562,71.8978,10913.0
2016-06-23 14:20:00,86.5,86.52,86.41,86.41,7454.0,71.9227,71.9393,71.8479,71.8479,7454.0
2016-06-23 14:25:00,86.42,86.53,86.41,86.53,7761.0,71.8562,71.9477,71.8479,71.9477,7761.0
2016-06-23 14:30:00,86.53,86.54,86.5,86.52,9552.0,71.9477,71.956,71.9227,71.9393,9552.0
2016-06-23 14:35:00,86.51,86.52,86.47,86.5,7083.0,71.931,71.9393,71.8978,71.9227,7083.0
2016-06-23 14:40:00,86.51,86.52,86.46,86.46,7997.0,71.931,71.9393,71.8894,71.8894,7997.0
2016-06-23 14:45:00,86.46,86.57,86.44,86.55,9552.0,71.8894,71.9809,71.8728,71.9643,9552.0
2016-06-23 14:50:00,86.55,86.64,86.52,86.64,12501.0,71.9643,72.0391,71.9393,72.0391,12501.0
2016-06-23 14:55:00,86.63,86.67,86.61,86.64,14338.0,72.0308,72.0641,72.0142,72.0391,14338.0
2016-06-23 15:00:00,86.64,86.67,86.62,86.65,9527.0,72.0391,72.0641,72.0225,72.0474,9527.0
2016-06-23 15:05:00,86.63,86.64,86.59,86.59,9086.0,72.0308,72.0391,71.9975,71.9975,9086.0
2016-06-23 15:10:00,86.59,86.68,86.59,86.66,12421.0,71.9975,72.0724,71.9975,72.0557,12421.0
2016-06-23 15:15:00,86.67,86.68,86.63,86.64,10895.0,72.0641,72.0724,72.0308,72.0391,10895.0
2016-06-23 15:20:00,86.64,86.66,86.58,86.6,17113.0,72.0391,72.0557,71.9892,72.0059,17113.0
2016-06-23 15:25:00,86.6,86.66,86.58,86.66,16043.0,72.0059,72.0557,71.9892,72.0557,16043.0
2016-06-23 15:30:00,86.65,86.75,86.64,86.73,18266.0,72.0474,72.1306,72.0391,72.1139,18266.0
2016-06-23 15:35:00,86.73,86.77,86.69,86.73,16457.0,72.1139,72.1472,72.0807,72.1139,16457.0
2016-06-23 15:40:00,86.71,86.82,86.68,86.82,28121.0,72.0973,72.1888,72.0724,72.1888,28121.0
2016-06-23 15:45:00,86.83,86.88,86.8,86.81,32256.0,72.1971,72.2387,72.1721,72.1805,32256.0
2016-06-23 15:50:00,86.82,86.96,86.82,86.94,36052.0,72.1888,72.3052,72.1888,72.2886,36052.0
2016-06-23 15:55:00,86.94,87.01,86.88,87.0,52947.0,72.2886,72.3468,72.2387,72.3384,52947.0
2016-06-24 09:30:00,83.88,84.85,83.88,84.7,30427.0,69.7442,70.5508,69.7442,70.426,30427.0
2016-06-24 09:35:00,84.6,84.68,84.08,84.26,39348.0,70.3429,70.4094,69.9105,70.0602,39348.0
2016-06-24 09:40:00,84.35,84.6,84.27,84.27,12238.0,70.135,70.3429,70.0685,70.0685,12238.0
2016-06-24 09:45:00,84.25,84.32,83.8,84.11,20918.0,70.0519,70.1101,69.6777,69.9355,20918.0
2016-06-24 09:50:00,84.05,84.12,83.82,84.12,12505.0,69.8856,69.9438,69.6943,69.9438,12505.0
2016-06-24 09:55:00,84.13,84.42,84.02,84.13,15625.0,69.9521,70.1932,69.8606,69.9521,15625.0
2016-06-24 10:00:00,84.06,84.5,84.06,84.4,20261.0,69.8939,70.2598,69.8939,70.1766,20261.0
2016-06-24 10:05:00,84.37,84.44,84.21,84.4,20552.0,70.1517,70.2099,70.0186,70.1766,20552.0
2016-06-24 10:10:00,84.43,84.55,84.32,84.37,19604.0,70.2016,70.3013,70.1101,70.1517,19604.0
2016-06-24 10:15:00,84.37,84.38,84.0,84.03,28658.0,70.1517,70.16,69.844,69.869,28658.0
2016-06-24 10:20:00,84.06,84.15,83.89,84.06,30380.0,69.8939,69.9687,69.7526,69.8939,30380.0
2016-06-24 10:25:00,84.06,84.17,83.85,84.06,20370.0,69.8939,69.9854,69.7193,69.8939,20370.0
2016-06-24 10:30:00,84.1,84.17,84.0,84.05,16283.0,69.9272,69.9854,69.844,69.8856,16283.0
2016-06-24 10:35:00,84.01,84.15,83.93,84.15,28899.0,69.8523,69.9687,69.7858,69.9687,28899.0
2016-06-24 10:40:00,84.16,84.22,84.06,84.17,11593.0,69.9771,70.0269,69.8939,69.9854,11593.0
2016-06-24 10:45:00,84.15,84.17,83.85,83.91,23598.0,69.9687,69.9854,69.7193,69.7692,23598.0
2016-06-24 10:50:00,83.91,83.91,83.75,83.83,21237.0,69.7692,69.7692,69.6361,69.7027,21237.0
2016-06-24 10:55:00,83.84,83.96,83.73,83.73,21803.0,69.711,69.8108,69.6195,69.6195,21803.0
2016-06-24 11:00:00,83.74,83.8,83.52,83.52,19041.0,69.6278,69.6777,69.4449,69.4449,19041.0
2016-06-24 11:05:00,83.55,83.86,83.55,83.84,19467.0,69.4699,69.7276,69.4699,69.711,19467.0
2016-06-24 11:10:00,83.86,83.92,83.71,83.84,20553.0,69.7276,69.7775,69.6029,69.711,20553.0
2016-06-24 11:15:00,83.84,83.87,83.62,83.64,16439.0,69.711,69.7359,69.5281,69.5447,16439.0
2016-06-24 11:20:00,83.65,83.7,83.54,83.59,12004.0,69.553,69.5946,69.4615,69.5031,12004.0
2016-06-24 11:25:00,83.6,83.91,83.57,83.88,13621.0,69.5114,69.7692,69.4865,69.7442,13621.0
2016-06-24 11:30:00,83.89,84.04,83.78,83.86,16111.0,69.7526,69.8773,69.6611,69.7276,16111.0
2016-06-24 11:35:00,83.85,83.97,83.85,83.92,6109.0,69.7193,69.8191,69.7193,69.7775,6109.0
2016-06-24 11:40:00,83.92,83.95,83.69,83.79,7334.0,69.7775,69.8024,69.5863,69.6694,7334.0
2016-06-24 11:45:00,83.76,83.9,83.68,83.73,15989.0,69.6445,69.7609,69.5779,69.6195,15989.0
2016-06-24 11:50:00,83.73,83.74,83.53,83.64,6308.0,69.6195,69.6278,69.4532,69.5447,6308.0
2016-06-24 11:55:00,83.63,83.77,83.61,83.66,6972.0,69.5364,69.6528,69.5197,69.5613,6972.0
2016-06-24 12:00:00,83.69,83.91,83.65,83.9,13732.0,69.5863,69.7692,69.553,69.7609,13732.0
2016-06-24 12:05:00,83.9,83.93,83.76,83.76,9414.0,69.7609,69.7858,69.6445,69.6445,9414.0
2016-06-24 12:10:00,83.8,83.83,83.46,83.6,7449.0,69.6777,69.7027,69.395,69.5114,7449.0
2016-06-24 12:15:00,83.57,83.57,83.43,83.49,4948.0,69.4865,69.4865,69.3701,69.42,4948.0
2016-06-24 12:20:00,83.5,83.68,83.5,83.58,5792.0,69.4283,69.5779,69.4283,69.4948,5792.0
2016-06-24 12:25:00,83.64,83.77,83.64,83.72,5161.0,69.5447,69.6528,69.5447,69.6112,5161.0
2016-06-24 12:30:00,83.7,83.82,83.64,83.64,6575.0,69.5946,69.6943,69.5447,69.5447,6575.0
2016-06-24 12:35:00,83.66,83.68,83.48,83.48,13294.0,69.5613,69.5779,69.4116,69.4116,13294.0
2016-06-24 12:40:00,83.48,83.48,83.33,83.37,5186.0,69.4116,69.4116,69.2869,69.3202,5186.0
2016-06-24 12:45:00,83.32,83.33,83.21,83.27,4973.0,69.2786,69.2869,69.1871,69.237,4973.0
2016-06-24 12:50:00,83.3,83.42,83.3,83.42,3781.0,69.262,69.3618,69.262,69.3618,3781.0
2016-06-24 12:55:00,83.49,83.53,83.34,83.4,17863.0,69.42,69.4532,69.2952,69.3451,17863.0
2016-06-24 13:00:00,83.36,83.53,83.35,83.52,8577.0,69.3119,69.4532,69.3036,69.4449,8577.0
2016-06-24 13:05:00,83.49,83.49,83.38,83.39,5545.0,69.42,69.42,69.3285,69.3368,5545.0
2016-06-24 13:10:00,83.39,83.53,83.33,83.53,7277.0,69.3368,69.4532,69.2869,69.4532,7277.0
2016-06-24 13:15:00,83.53,83.56,83.42,83.52,6461.0,69.4532,69.4782,69.3618,69.4449,6461.0
2016-06-24 13:20:00,83.53,83.53,83.42,83.45,4468.0,69.4532,69.4532,69.3618,69.3867,4468.0
2016-06-24 13:25:00,83.48,83.54,83.39,83.47,7666.0,69.4116,69.4615,69.3368,69.4033,7666.0
2016-06-24 13:30:00,83.5,83.71,83.44,83.71,7459.0,69.4283,69.6029,69.3784,69.6029,7459.0
2016-06-24 13:35:00,83.67,83.82,83.65,83.65,4573.0,69.5696,69.6943,69.553,69.553,4573.0
2016-06-24 13:40:00,83.64,83.68,83.58,83.6,8926.0,69.5447,69.5779,69.4948,69.5114,8926.0
2016-06-24 13:45:00,83.55,83.57,83.36,83.44,5566.0,69.4699,69.4865,69.3119,69.3784,5566.0
2016-06-24 13:50:00,83.48,83.5,83.39,83.47,6826.0,69.4116,69.4283,69.3368,69.4033,6826.0
2016-06-24 13:55:00,83.48,83.55,83.38,83.49,7337.0,69.4116,69.4699,69.3285,69.42,7337.0
2016-06-24 14:00:00,83.58,83.66,83.53,83.64,8789.0,69.4948,69.5613,69.4532,69.5447,8789.0
2016-06-24 14:05:00,83.63,83.83,83.62,83.83,42102.0,69.5364,69.7027,69.5281,69.7027,42102.0
2016-06-24 14:10:00,83.82,83.88,83.77,83.87,10407.0,69.6943,69.7442,69.6528,69.7359,10407.0
2016-06-24 14:15:00,83.87,83.88,83.68,83.69,5458.0,69.7359,69.7442,69.5779,69.5863,5458.0
2016-06-24 14:20:00,83.66,83.68,83.44,83.44,8968.0,69.5613,69.5779,69.3784,69.3784,8968.0
2016-06-24 14:25:00,83.44,83.46,83.27,83.27,4974.0,69.3784,69.395,69.237,69.237,4974.0
2016-06-24 14:30:00,83.27,83.27,83.09,83.16,7946.0,69.237,69.237,69.0874,69.1456,7946.0
2016-06-24 14:35:00,83.12,83.3,83.01,83.25,9709.0,69.1123,69.262,69.0209,69.2204,9709.0
2016-06-24 14:40:00,83.24,83.31,83.21,83.26,6848.0,69.2121,69.2703,69.1871,69.2287,6848.0
2016-06-24 14:45:00,83.21,83.25,83.07,83.1,5960.0,69.1871,69.2204,69.0707,69.0957,5960.0
2016-06-24 14:50:00,83.11,83.32,83.11,83.32,8051.0,69.104,69.2786,69.104,69.2786,8051.0
2016-06-24 14:55:00,83.33,83.46,83.32,83.37,6085.0,69.2869,69.395,69.2786,69.3202,6085.0
2016-06-24 15:00:00,83.34,83.4,83.26,83.35,10120.0,69.2952,69.3451,69.2287,69.3036,10120.0
2016-06-24 15:05:00,83.35,83.35,83.19,83.24,28595.0,69.3036,69.3036,69.1705,69.2121,28595.0
2016-06-24 15:10:00,83.22,83.22,82.86,82.92,11402.0,69.1955,69.1955,68.8961,68.946,11402.0
2016-06-24 15:15:00,82.89,82.91,82.61,82.69,44366.0,68.9211,68.9377,68.6883,68.7548,44366.0
2016-06-24 15:20:00,82.72,82.84,82.68,82.71,17283.0,68.7797,68.8795,68.7465,68.7714,17283.0
2016-06-24 15:25:00,82.76,82.76,82.53,82.59,14398.0,68.813,68.813,68.6217,68.6716,14398.0
2016-06-24 15:30:00,82.54,82.67,82.49,82.67,27756.0,68.6301,68.7382,68.5885,68.7382,27756.0
2016-06-24 15:35:00,82.7,82.81,82.54,82.59,23102.0,68.7631,68.8546,68.6301,68.6716,23102.0
2016-06-24 15:40:00,82.57,82.68,82.57,82.61,34753.0,68.655,68.7465,68.655,68.6883,34753.0
2016-06-24 15:45:00,82.64,82.82,82.55,82.77,34314.0,68.7132,68.8629,68.6384,68.8213,34314.0
2016-06-24 15:50:00,82.77,83.09,82.74,82.97,53203.0,68.8213,69.0874,68.7964,68.9876,53203.0
2016-06-24 15:55:00,82.97,83.0,82.6,82.67,109231.0,68.9876,69.0125,68.6799,68.7382,109231.0
2016-06-27 09:30:00,81.65,81.96,81.07,81.22,50988.0,67.89,68.1478,67.4078,67.5325,50988.0
2016-06-27 09:35:00,81.27,81.44,80.78,80.92,30020.0,67.5741,67.7154,67.1667,67.2831,30020.0
2016-06-27 09:40:00,80.85,80.88,80.23,80.23,76847.0,67.2249,67.2498,66.7093,66.7093,76847.0
2016-06-27 09:45:00,80.23,80.34,79.84,79.9,36770.0,66.7093,66.8008,66.3851,66.435,36770.0
2016-06-27 09:50:00,79.83,80.28,79.79,79.85,15195.0,66.3768,66.7509,66.3435,66.3934,15195.0
2016-06-27 09:55:00,79.83,79.95,79.41,79.41,22912.0,66.3768,66.4765,66.0275,66.0275,22912.0
2016-06-27 10:00:00,79.54,79.96,79.45,79.71,38939.0,66.1356,66.4849,66.0608,66.277,38939.0
2016-06-27 10:05:00,79.73,79.75,79.33,79.41,23031.0,66.2936,66.3102,65.961,66.0275,23031.0
2016-06-27 10:10:00,79.44,79.52,79.35,79.52,20538.0,66.0525,66.119,65.9777,66.119,20538.0
2016-06-27 10:15:00,79.49,79.53,79.25,79.3,20448.0,66.0941,66.1273,65.8945,65.9361,20448.0
2016-06-27 10:20:00,79.33,79.42,79.2,79.24,23481.0,65.961,66.0359,65.8529,65.8862,23481.0
2016-06-27 10:25:00,79.24,79.31,79.12,79.17,20787.0,65.8862,65.9444,65.7864,65.828,20787.0
2016-06-27 10:30:00,79.17,79.53,79.13,79.52,10259.0,65.828,66.1273,65.7947,66.119,10259.0
2016-06-27 10:35:00,79.52,79.64,79.37,79.37,12130.0,66.119,66.2188,65.9943,65.9943,12130.0
2016-06-27 10:40:00,79.46,79.61,79.4,79.52,9492.0,66.0691,66.1938,66.0192,66.119,9492.0
2016-06-27 10:45:00,79.47,79.51,79.18,79.21,9776.0,66.0774,66.1107,65.8363,65.8612,9776.0
2016-06-27 10:50:00,79.22,79.22,78.85,78.91,14955.0,65.8696,65.8696,65.5619,65.6118,14955.0
2016-06-27 10:55:00,78.94,78.98,78.73,78.9,9236.0,65.6367,65.67,65.4621,65.6035,9236.0
2016-06-27 11:00:00,78.95,79.3,78.95,79.29,11027.0,65.6451,65.9361,65.6451,65.9278,11027.0
2016-06-27 11:05:00,79.29,79.51,79.27,79.27,13738.0,65.9278,66.1107,65.9111,65.9111,13738.0
2016-06-27 11:10:00,79.28,79.34,79.11,79.17,16595.0,65.9194,65.9693,65.7781,65.828,16595.0
2016-06-27 11:15:00,79.15,79.26,79.06,79.21,14179.0,65.8114,65.9028,65.7365,65.8612,14179.0
2016-06-27 11:20:00,79.19,79.37,79.19,79.24,17034.0,65.8446,65.9943,65.8446,65.8862,17034.0
2016-06-27 11:25:00,79.21,79.6,79.16,79.59,13670.0,65.8612,66.1855,65.8197,66.1772,13670.0
2016-06-27 11:30:00,79.63,79.95,79.62,79.86,24999.0,66.2105,66.4765,66.2021,66.4017,24999.0
2016-06-27 11:35:00,79.86,80.08,79.83,80.0,15051.0,66.4017,66.5846,66.3768,66.5181,15051.0
2016-06-27 11:40:00,79.97,80.2,79.96,80.18,30794.0,66.4932,66.6844,66.4849,66.6678,30794.0
2016-06-27 11:45:00,80.17,80.41,80.14,80.34,9830.0,66.6595,66.859,66.6345,66.8008,9830.0
2016-06-27 11:50:00,80.36,80.38,80.12,80.21,9893.0,66.8174,66.8341,66.6179,66.6927,9893.0
2016-06-27 11:55:00,80.21,80.25,80.03,80.16,44317.0,66.6927,66.726,66.5431,66.6511,44317.0
2016-06-27 12:00:00,80.17,80.18,80.05,80.18,9785.0,66.6595,66.6678,66.5597,66.6678,9785.0
2016-06-27 12:05:00,80.19,80.23,80.0,80.06,30352.0,66.6761,66.7093,66.5181,66.568,30352.0
2016-06-27 12:10:00,80.03,80.03,79.71,79.78,14007.0,66.5431,66.5431,66.277,66.3352,14007.0
2016-06-27 12:15:00,79.81,80.0,79.72,79.92,20224.0,66.3601,66.5181,66.2853,66.4516,20224.0
2016-06-27 12:20:00,79.9,79.96,79.84,79.96,7154.0,66.435,66.4849,66.3851,66.4849,7154.0
2016-06-27 12:25:00,79.94,80.01,79.82,79.85,14317.0,66.4682,66.5264,66.3684,66.3934,14317.0
2016-06-27 12:30:00,79.86,79.91,79.66,79.68,18518.0,66.4017,66.4433,66.2354,66.252,18518.0
2016-06-27 12:35:00,79.73,79.81,79.68,79.69,7965.0,66.2936,66.3601,66.252,66.2604,7965.0
2016-06-27 12:40:00,79.69,79.69,79.54,79.54,9542.0,66.2604,66.2604,66.1356,66.1356,9542.0
2016-06-27 12:45:00,79.55,79.71,79.52,79.7,6713.0,66.1439,66.277,66.119,66.2687,6713.0
2016-06-27 12:50:00,79.73,79.77,79.58,79.62,6359.0,66.2936,66.3269,66.1689,66.2021,6359.0
2016-06-27 12:55:00,79.65,79.87,79.65,79.81,12808.0,66.2271,66.41,66.2271,66.3601,12808.0
2016-06-27 13:00:00,79.81,80.02,79.81,79.97,10935.0,66.3601,66.5347,66.3601,66.4932,10935.0
2016-06-27 13:05:00,79.97,79.97,79.83,79.84,8110.0,66.4932,66.4932,66.3768,66.3851,8110.0
2016-06-27 13:10:00,79.85,79.93,79.8,79.93,31608.0,66.3934,66.4599,66.3518,66.4599,31608.0
2016-06-27 13:15:00,79.96,80.1,79.94,80.08,15642.0,66.4849,66.6013,66.4682,66.5846,15642.0
2016-06-27 13:20:00,80.08,80.1,80.0,80.06,11990.0,66.5846,66.6013,66.5181,66.568,11990.0
2016-06-27 13:25:00,80.05,80.21,80.03,80.14,12267.0,66.5597,66.6927,66.5431,66.6345,12267.0
2016-06-27 13:30:00,80.13,80.17,79.93,79.96,10282.0,66.6262,66.6595,66.4599,66.4849,10282.0
2016-06-27 13:35:00,79.94,79.97,79.86,79.88,6520.0,66.4682,66.4932,66.4017,66.4183,6520.0
2016-06-27 13:40:00,79.86,79.88,79.7,79.71,10944.0,66.4017,66.4183,66.2687,66.277,10944.0
2016-06-27 13:45:00,79.66,79.83,79.62,79.83,12520.0,66.2354,66.3768,66.2021,66.3768,12520.0
2016-06-27 13:50:00,79.81,79.86,79.68,79.84,7060.0,66.3601,66.4017,66.252,66.3851,7060.0
2016-06-27 13:55:00,79.85,79.85,79.74,79.82,5994.0,66.3934,66.3934,66.3019,66.3684,5994.0
2016-06-27 14:00:00,79.8,79.83,79.71,79.77,13841.0,66.3518,66.3768,66.277,66.3269,13841.0
2016-06-27 14:05:00,79.78,79.78,79.61,79.68,8834.0,66.3352,66.3352,66.1938,66.252,8834.0
2016-06-27 14:10:00,79.66,79.73,79.6,79.62,9291.0,66.2354,66.2936,66.1855,66.2021,9291.0
2016-06-27 14:15:00,79.6,79.6,79.33,79.38,19970.0,66.1855,66.1855,65.961,66.0026,19970.0
2016-06-27 14:20:00,79.39,79.48,79.35,79.4,20263.0,66.0109,66.0857,65.9777,66.0192,20263.0
2016-06-27 14:25:00,79.39,79.49,79.34,79.49,24093.0,66.0109,66.0941,65.9693,66.0941,24093.0
2016-06-27 14:30:00,79.49,79.58,79.45,79.48,25965.0,66.0941,66.1689,66.0608,66.0857,25965.0
2016-06-27 14:35:00,79.48,79.67,79.46,79.59,41334.0,66.0857,66.2437,66.0691,66.1772,41334.0
2016-06-27 14:40:00,79.59,79.63,79.54,79.57,13686.0,66.1772,66.2105,66.1356,66.1606,13686.0
2016-06-27 14:45:00,79.6,79.61,79.34,79.34,6879.0,66.1855,66.1938,65.9693,65.9693,6879.0
2016-06-27 14:50:00,79.34,79.4,79.27,79.38,14084.0,65.9693,66.0192,65.9111,66.0026,14084.0
2016-06-27 14:55:00,79.35,79.45,79.31,79.37,10178.0,65.9777,66.0608,65.9444,65.9943,10178.0
2016-06-27 15:00:00,79.43,79.62,79.43,79.62,10244.0,66.0442,66.2021,66.0442,66.2021,10244.0
2016-06-27 15:05:00,79.62,79.73,79.55,79.66,12072.0,66.2021,66.2936,66.1439,66.2354,12072.0
2016-06-27 15:10:00,79.65,79.79,79.65,79.76,14196.0,66.2271,66.3435,66.2271,66.3186,14196.0
2016-06-27 15:15:00,79.76,79.76,79.53,79.53,13360.0,66.3186,66.3186,66.1273,66.1273,13360.0
2016-06-27 15:20:00,79.54,79.55,79.35,79.42,18205.0,66.1356,66.1439,65.9777,66.0359,18205.0
2016-06-27 15:25:00,79.4,79.6,79.37,79.56,16552.0,66.0192,66.1855,65.9943,66.1523,16552.0
2016-06-27 15:30:00,79.52,79.72,79.5,79.63,27152.0,66.119,66.2853,66.1024,66.2105,27152.0
2016-06-27 15:35:00,79.63,79.86,79.6,79.86,16795.0,66.2105,66.4017,66.1855,66.4017,16795.0
2016-06-27 15:40:00,79.84,79.96,79.75,79.86,20851.0,66.3851,66.4849,66.3102,66.4017,20851.0
2016-06-27 15:45:00,79.84,79.98,79.83,79.97,28487.0,66.3851,66.5015,66.3768,66.4932,28487.0
2016-06-27 15:50:00,79.95,79.96,79.81,79.88,25829.0,66.4765,66.4849,66.3601,66.4183,25829.0
2016-06-27 15:55:00,79.88,79.88,79.61,79.68,112275.0,66.4183,66.4183,66.1938,66.252,112275.0
2016-06-28 09:30:00,80.78,81.03,80.61,80.61,31835.0,67.1667,67.3745,67.0253,67.0253,31835.0
2016-06-28 09:35:00,80.79,80.8,80.42,80.57,7055.0,67.175,67.1833,66.8673,66.9921,7055.0
2016-06-28 09:40:00,80.65,80.83,80.42,80.78,10203.0,67.0586,67.2082,66.8673,67.1667,10203.0
2016-06-28 09:45:00,80.79,81.0,80.56,80.59,17346.0,67.175,67.3496,66.9837,67.0087,17346.0
2016-06-28 09:50:00,80.64,80.86,80.64,80.8,5703.0,67.0503,67.2332,67.0503,67.1833,5703.0
2016-06-28 09:55:00,80.85,81.29,80.85,81.22,12316.0,67.2249,67.5907,67.2249,67.5325,12316.0
2016-06-28 10:00:00,81.18,81.56,81.08,81.44,12027.0,67.4993,67.8152,67.4161,67.7154,12027.0
2016-06-28 10:05:00,81.49,81.56,81.28,81.4,37090.0,67.757,67.8152,67.5824,67.6822,37090.0
2016-06-28 10:10:00,81.4,81.78,81.4,81.78,12586.0,67.6822,67.9981,67.6822,67.9981,12586.0
2016-06-28 10:15:00,81.84,81.88,81.63,81.71,20399.0,68.048,68.0813,67.8734,67.9399,20399.0
2016-06-28 10:20:00,81.75,81.75,81.46,81.47,14559.0,67.9732,67.9732,67.7321,67.7404,14559.0
2016-06-28 10:25:00,81.45,81.56,81.38,81.51,29892.0,67.7238,67.8152,67.6655,67.7736,29892.0
2016-06-28 10:30:00,81.51,81.62,81.47,81.53,13112.0,67.7736,67.8651,67.7404,67.7903,13112.0
2016-06-28 10:35:00,81.53,81.62,81.43,81.43,16175.0,67.7903,67.8651,67.7071,67.7071,16175.0
2016-06-28 10:40:00,81.38,81.51,81.34,81.49,19301.0,67.6655,67.7736,67.6323,67.757,19301.0
2016-06-28 10:45:00,81.47,81.54,81.38,81.45,34391.0,67.7404,67.7986,67.6655,67.7238,34391.0
2016-06-28 10:50:00,81.43,81.5,81.35,81.43,19077.0,67.7071,67.7653,67.6406,67.7071,19077.0
2016-06-28 10:55:00,81.46,81.49,81.15,81.27,21636.0,67.7321,67.757,67.4743,67.5741,21636.0
2016-06-28 11:00:00,81.26,81.35,81.18,81.25,18538.0,67.5658,67.6406,67.4993,67.5575,18538.0
2016-06-28 11:05:00,81.22,81.33,81.1,81.11,6655.0,67.5325,67.624,67.4327,67.441,6655.0
2016-06-28 11:10:00,81.13,81.13,80.94,80.94,12545.0,67.4577,67.4577,67.2997,67.2997,12545.0
2016-06-28 11:15:00,80.91,80.94,80.84,80.86,7486.0,67.2748,67.2997,67.2165,67.2332,7486.0
2016-06-28 11:20:00,80.83,80.83,80.64,80.66,18230.0,67.2082,67.2082,67.0503,67.0669,18230.0
2016-06-28 11:25:00,80.64,80.74,80.57,80.57,10660.0,67.0503,67.1334,66.9921,66.9921,10660.0
2016-06-28 11:30:00,80.58,80.6,80.49,80.53,16550.0,67.0004,67.017,66.9255,66.9588,16550.0
2016-06-28 11:35:00,80.54,80.71,80.5,80.67,10157.0,66.9671,67.1085,66.9338,67.0752,10157.0
2016-06-28 11:40:00,80.65,80.97,80.65,80.93,8388.0,67.0586,67.3246,67.0586,67.2914,8388.0
2016-06-28 11:45:00,80.94,81.1,80.94,81.04,9507.0,67.2997,67.4327,67.2997,67.3828,9507.0
2016-06-28 11:50:00,81.06,81.15,80.98,81.12,6265.0,67.3995,67.4743,67.333,67.4494,6265.0
2016-06-28 11:55:00,81.14,81.21,81.11,81.13,10806.0,67.466,67.5242,67.441,67.4577,10806.0
2016-06-28 12:00:00,81.14,81.18,80.95,81.04,5109.0,67.466,67.4993,67.308,67.3828,5109.0
2016-06-28 12:05:00,81.02,81.16,81.02,81.08,6170.0,67.3662,67.4826,67.3662,67.4161,6170.0
2016-06-28 12:10:00,81.09,81.32,81.08,81.26,4756.0,67.4244,67.6157,67.4161,67.5658,4756.0
2016-06-28 12:15:00,81.28,81.3,81.17,81.25,6170.0,67.5824,67.599,67.4909,67.5575,6170.0
2016-06-28 12:20:00,81.22,81.31,81.21,81.31,6045.0,67.5325,67.6073,67.5242,67.6073,6045.0
2016-06-28 12:25:00,81.31,81.36,81.27,81.33,14005.0,67.6073,67.6489,67.5741,67.624,14005.0
2016-06-28 12:30:00,81.33,81.34,81.19,81.26,7300.0,67.624,67.6323,67.5076,67.5658,7300.0
2016-06-28 12:35:00,81.28,81.3,81.2,81.28,9488.0,67.5824,67.599,67.5159,67.5824,9488.0
2016-06-28 12:40:00,81.32,81.4,81.2,81.2,5562.0,67.6157,67.6822,67.5159,67.5159,5562.0
2016-06-28 12:45:00,81.22,81.23,81.16,81.19,4255.0,67.5325,67.5408,67.4826,67.5076,4255.0
2016-06-28 12:50:00,81.23,81.23,81.15,81.17,5375.0,67.5408,67.5408,67.4743,67.4909,5375.0
2016-06-28 12:55:00,81.17,81.19,81.09,81.13,5014.0,67.4909,67.5076,67.4244,67.4577,5014.0
2016-06-28 13:00:00,81.18,81.18,81.02,81.07,4670.0,67.4993,67.4993,67.3662,67.4078,4670.0
2016-06-28 13:05:00,81.09,81.15,81.01,81.07,5241.0,67.4244,67.4743,67.3579,67.4078,5241.0
2016-06-28 13:10:00,81.06,81.23,81.06,81.23,6535.0,67.3995,67.5408,67.3995,67.5408,6535.0
2016-06-28 13:15:00,81.23,81.24,80.99,81.07,9375.0,67.5408,67.5491,67.3413,67.4078,9375.0
2016-06-28 13:20:00,81.09,81.09,80.93,80.93,5670.0,67.4244,67.4244,67.2914,67.2914,5670.0
2016-06-28 13:25:00,80.92,81.22,80.9,81.09,13539.0,67.2831,67.5325,67.2664,67.4244,13539.0
2016-06-28 13:30:00,81.1,81.1,80.94,80.98,12737.0,67.4327,67.4327,67.2997,67.333,12737.0
2016-06-28 13:35:00,80.96,81.07,80.92,81.03,7527.0,67.3163,67.4078,67.2831,67.3745,7527.0
2016-06-28 13:40:00,81.04,81.15,81.04,81.13,7338.0,67.3828,67.4743,67.3828,67.4577,7338.0
2016-06-28 13:45:00,81.09,81.12,81.04,81.08,7447.0,67.4244,67.4494,67.3828,67.4161,7447.0
2016-06-28 13:50:00,81.07,81.12,81.01,81.05,8769.0,67.4078,67.4494,67.3579,67.3912,8769.0
2016-06-28 13:55:00,81.05,81.3,81.05,81.29,20204.0,67.3912,67.599,67.3912,67.5907,20204.0
2016-06-28 14:00:00,81.28,81.43,81.23,81.34,22149.0,67.5824,67.7071,67.5408,67.6323,22149.0
2016-06-28 14:05:00,81.34,81.34,81.21,81.21,8134.0,67.6323,67.6323,67.5242,67.5242,8134.0
2016-06-28 14:10:00,81.23,81.26,81.04,81.06,13896.0,67.5408,67.5658,67.3828,67.3995,13896.0
2016-06-28 14:15:00,81.07,81.15,81.03,81.15,9888.0,67.4078,67.4743,67.3745,67.4743,9888.0
2016-06-28 14:20:00,81.22,81.25,81.12,81.16,14997.0,67.5325,67.5575,67.4494,67.4826,14997.0
2016-06-28 14:25:00,81.17,81.32,81.14,81.32,15294.0,67.4909,67.6157,67.466,67.6157,15294.0
2016-06-28 14:30:00,81.32,81.6,81.32,81.6,22281.0,67.6157,67.8485,67.6157,67.8485,22281.0
2016-06-28 14:35:00,81.59,81.73,81.53,81.64,10585.0,67.8402,67.9566,67.7903,67.8817,10585.0
2016-06-28 14:40:00,81.63,81.71,81.6,81.67,13551.0,67.8734,67.9399,67.8485,67.9067,13551.0
2016-06-28 14:45:00,81.68,81.88,81.67,81.88,8997.0,67.915,68.0813,67.9067,68.0813,8997.0
2016-06-28 14:50:00,81.9,82.17,81.89,82.14,18876.0,68.0979,68.3224,68.0896,68.2975,18876.0
2016-06-28 14:55:00,82.14,82.45,82.13,82.25,22586.0,68.2975,68.5552,68.2892,68.3889,22586.0
2016-06-28 15:00:00,82.24,82.26,82.13,82.15,16332.0,68.3806,68.3972,68.2892,68.3058,16332.0
2016-06-28 15:05:00,82.15,82.26,82.15,82.23,12111.0,68.3058,68.3972,68.3058,68.3723,12111.0
2016-06-28 15:10:00,82.19,82.37,82.19,82.33,13190.0,68.339,68.4887,68.339,68.4554,13190.0
2016-06-28 15:15:00,82.36,82.36,82.13,82.14,17212.0,68.4804,68.4804,68.2892,68.2975,17212.0
2016-06-28 15:20:00,82.16,82.22,82.09,82.12,16213.0,68.3141,68.364,68.2559,68.2808,16213.0
2016-06-28 15:25:00,82.11,82.11,81.89,81.97,20424.0,68.2725,68.2725,68.0896,68.1561,20424.0
2016-06-28 15:30:00,81.97,82.1,81.93,81.99,22926.0,68.1561,68.2642,68.1229,68.1727,22926.0
2016-06-28 15:35:00,81.99,82.13,81.95,82.07,28683.0,68.1727,68.2892,68.1395,68.2393,28683.0
2016-06-28 15:40:00,82.08,82.22,82.06,82.19,21261.0,68.2476,68.364,68.231,68.339,21261.0
2016-06-28 15:45:00,82.19,82.25,82.14,82.25,27323.0,68.339,68.3889,68.2975,68.3889,27323.0
2016-06-28 15:50:00,82.22,82.24,82.08,82.14,28005.0,68.364,68.3806,68.2476,68.2975,28005.0
2016-06-28 15:55:00,82.13,82.26,82.12,82.24,79977.0,68.2892,68.3972,68.2808,68.3806,79977.0
2016-06-29 09:30:00,83.02,83.87,82.96,83.73,18575.0,69.0292,69.7359,68.9793,69.6195,18575.0
2016-06-29 09:35:00,83.73,83.81,83.05,83.34,5229.0,69.6195,69.686,69.0541,69.2952,5229.0
2016-06-29 09:40:00,83.27,83.29,82.91,83.07,5597.0,69.237,69.2537,68.9377,69.0707,5597.0
2016-06-29 09:45:00,83.08,83.22,82.97,83.06,4534.0,69.0791,69.1955,68.9876,69.0624,4534.0
2016-06-29 09:50:00,83.12,83.35,83.1,83.1,3905.0,69.1123,69.3036,69.0957,69.0957,3905.0
2016-06-29 09:55:00,83.12,83.35,83.1,83.1,5622.0,69.1123,69.3036,69.0957,69.0957,5622.0
2016-06-29 10:00:00,83.05,83.48,83.04,83.44,6645.0,69.0541,69.4116,69.0458,69.3784,6645.0
2016-06-29 10:05:00,83.43,83.53,83.35,83.41,8427.0,69.3701,69.4532,69.3036,69.3534,8427.0
2016-06-29 10:10:00,83.46,83.64,83.41,83.44,6895.0,69.395,69.5447,69.3534,69.3784,6895.0
2016-06-29 10:15:00,83.48,83.63,83.46,83.46,5236.0,69.4116,69.5364,69.395,69.395,5236.0
2016-06-29 10:20:00,83.48,83.68,83.47,83.65,6767.0,69.4116,69.5779,69.4033,69.553,6767.0
2016-06-29 10:25:00,83.7,83.79,83.67,83.73,4556.0,69.5946,69.6694,69.5696,69.6195,4556.0
2016-06-29 10:30:00,83.65,83.94,83.63,83.76,7564.0,69.553,69.7941,69.5364,69.6445,7564.0
2016-06-29 10:35:00,83.76,83.76,83.56,83.63,9864.0,69.6445,69.6445,69.4782,69.5364,9864.0
2016-06-29 10:40:00,83.62,83.75,83.56,83.56,6662.0,69.5281,69.6361,69.4782,69.4782,6662.0
2016-06-29 10:45:00,83.55,83.79,83.55,83.79,5720.0,69.4699,69.6694,69.4699,69.6694,5720.0
2016-06-29 10:50:00,83.8,83.86,83.71,83.71,7908.0,69.6777,69.7276,69.6029,69.6029,7908.0
2016-06-29 10:55:00,83.74,83.8,83.65,83.78,7229.0,69.6278,69.6777,69.553,69.6611,7229.0
2016-06-29 11:00:00,83.75,83.95,83.73,83.9,7108.0,69.6361,69.8024,69.6195,69.7609,7108.0
2016-06-29 11:05:00,83.88,83.98,83.82,83.89,11421.0,69.7442,69.8274,69.6943,69.7526,11421.0
2016-06-29 11:10:00,83.94,84.01,83.92,84.01,4836.0,69.7941,69.8523,69.7775,69.8523,4836.0
2016-06-29 11:15:00,84.0,84.02,83.81,83.84,9322.0,69.844,69.8606,69.686,69.711,9322.0
2016-06-29 11:20:00,83.88,83.95,83.78,83.86,7161.0,69.7442,69.8024,69.6611,69.7276,7161.0
2016-06-29 11:25:00,83.85,83.93,83.76,83.86,9114.0,69.7193,69.7858,69.6445,69.7276,9114.0
2016-06-29 11:30:00,83.9,84.0,83.82,83.93,8901.0,69.7609,69.844,69.6943,69.7858,8901.0
2016-06-29 11:35:00,83.95,84.03,83.85,83.91,6505.0,69.8024,69.869,69.7193,69.7692,6505.0
2016-06-29 11:40:00,83.93,84.0,83.87,83.91,3954.0,69.7858,69.844,69.7359,69.7692,3954.0
2016-06-29 11:45:00,83.85,83.94,83.85,83.88,7106.0,69.7193,69.7941,69.7193,69.7442,7106.0
2016-06-29 11:50:00,83.9,84.02,83.86,83.96,9908.0,69.7609,69.8606,69.7276,69.8108,9908.0
2016-06-29 11:55:00,83.98,84.11,83.96,84.0,4106.0,69.8274,69.9355,69.8108,69.844,4106.0
2016-06-29 12:00:00,84.0,84.03,83.92,83.95,5094.0,69.844,69.869,69.7775,69.8024,5094.0
2016-06-29 12:05:00,83.95,84.04,83.94,84.02,5600.0,69.8024,69.8773,69.7941,69.8606,5600.0
2016-06-29 12:10:00,84.05,84.05,83.97,84.05,5046.0,69.8856,69.8856,69.8191,69.8856,5046.0
2016-06-29 12:15:00,84.05,84.09,84.0,84.06,6849.0,69.8856,69.9188,69.844,69.8939,6849.0
2016-06-29 12:20:00,84.07,84.1,84.02,84.06,1904.0,69.9022,69.9272,69.8606,69.8939,1904.0
2016-06-29 12:25:00,84.09,84.19,84.08,84.16,4040.0,69.9188,70.002,69.9105,69.9771,4040.0
2016-06-29 12:30:00,84.15,84.15,84.06,84.09,4718.0,69.9687,69.9687,69.8939,69.9188,4718.0
2016-06-29 12:35:00,84.08,84.14,84.07,84.09,5867.0,69.9105,69.9604,69.9022,69.9188,5867.0
2016-06-29 12:40:00,84.09,84.09,83.99,83.99,7737.0,69.9188,69.9188,69.8357,69.8357,7737.0
2016-06-29 12:45:00,83.96,83.98,83.87,83.92,6609.0,69.8108,69.8274,69.7359,69.7775,6609.0
2016-06-29 12:50:00,83.93,83.96,83.91,83.95,4215.0,69.7858,69.8108,69.7692,69.8024,4215.0
2016-06-29 12:55:00,83.94,84.01,83.91,83.93,7400.0,69.7941,69.8523,69.7692,69.7858,7400.0
2016-06-29 13:00:00,83.93,84.02,83.9,84.02,4260.0,69.7858,69.8606,69.7609,69.8606,4260.0
2016-06-29 13:05:00,84.01,84.03,83.96,83.97,3184.0,69.8523,69.869,69.8108,69.8191,3184.0
2016-06-29 13:10:00,83.93,83.93,83.87,83.92,3824.0,69.7858,69.7858,69.7359,69.7775,3824.0
2016-06-29 13:15:00,83.92,83.95,83.89,83.94,3100.0,69.7775,69.8024,69.7526,69.7941,3100.0
2016-06-29 13:20:00,83.93,84.05,83.93,84.01,4105.0,69.7858,69.8856,69.7858,69.8523,4105.0
2016-06-29 13:25:00,84.01,84.03,83.96,83.97,3205.0,69.8523,69.869,69.8108,69.8191,3205.0
2016-06-29 13:30:00,83.95,84.0,83.9,83.97,7149.0,69.8024,69.844,69.7609,69.8191,7149.0
2016-06-29 13:35:00,83.95,83.98,83.93,83.95,2400.0,69.8024,69.8274,69.7858,69.8024,2400.0
2016-06-29 13:40:00,83.92,83.99,83.8,83.82,8288.0,69.7775,69.8357,69.6777,69.6943,8288.0
2016-06-29 13:45:00,83.84,83.86,83.64,83.69,13305.0,69.711,69.7276,69.5447,69.5863,13305.0
2016-06-29 13:50:00,83.66,83.7,83.59,83.62,9393.0,69.5613,69.5946,69.5031,69.5281,9393.0
2016-06-29 13:55:00,83.62,83.74,83.57,83.65,14370.0,69.5281,69.6278,69.4865,69.553,14370.0
2016-06-29 14:00:00,83.65,83.85,83.64,83.85,7283.0,69.553,69.7193,69.5447,69.7193,7283.0
2016-06-29 14:05:00,83.86,83.88,83.78,83.79,10051.0,69.7276,69.7442,69.6611,69.6694,10051.0
2016-06-29 14:10:00,83.83,83.88,83.75,83.88,9035.0,69.7027,69.7442,69.6361,69.7442,9035.0
2016-06-29 14:15:00,83.88,83.9,83.73,83.73,6300.0,69.7442,69.7609,69.6195,69.6195,6300.0
2016-06-29 14:20:00,83.76,83.9,83.76,83.9,7285.0,69.6445,69.7609,69.6445,69.7609,7285.0
2016-06-29 14:25:00,83.88,83.88,83.73,83.79,6904.0,69.7442,69.7442,69.6195,69.6694,6904.0
2016-06-29 14:30:00,83.79,83.88,83.79,83.81,11355.0,69.6694,69.7442,69.6694,69.686,11355.0
2016-06-29 14:35:00,83.79,83.88,83.76,83.8,7248.0,69.6694,69.7442,69.6445,69.6777,7248.0
2016-06-29 14:40:00,83.76,83.84,83.73,83.73,10157.0,69.6445,69.711,69.6195,69.6195,10157.0
2016-06-29 14:45:00,83.76,83.83,83.72,83.72,12256.0,69.6445,69.7027,69.6112,69.6112,12256.0
2016-06-29 14:50:00,83.74,83.79,83.59,83.65,6674.0,69.6278,69.6694,69.5031,69.553,6674.0
2016-06-29 14:55:00,83.62,83.78,83.62,83.73,16245.0,69.5281,69.6611,69.5281,69.6195,16245.0
2016-06-29 15:00:00,83.7,83.78,83.66,83.75,12270.0,69.5946,69.6611,69.5613,69.6361,12270.0
2016-06-29 15:05:00,83.76,83.81,83.7,83.8,4623.0,69.6445,69.686,69.5946,69.6777,4623.0
2016-06-29 15:10:00,83.79,83.88,83.76,83.77,10745.0,69.6694,69.7442,69.6445,69.6528,10745.0
2016-06-29 15:15:00,83.76,83.8,83.71,83.78,7004.0,69.6445,69.6777,69.6029,69.6611,7004.0
2016-06-29 15:20:00,83.77,83.8,83.65,83.67,8240.0,69.6528,69.6777,69.553,69.5696,8240.0
2016-06-29 15:25:00,83.66,83.76,83.65,83.75,9977.0,69.5613,69.6445,69.553,69.6361,9977.0
2016-06-29 15:30:00,83.74,83.75,83.63,83.69,13880.0,69.6278,69.6361,69.5364,69.5863,13880.0
2016-06-29 15:35:00,83.68,83.74,83.66,83.66,16436.0,69.5779,69.6278,69.5613,69.5613,16436.0
2016-06-29 15:40:00,83.69,83.72,83.54,83.59,14503.0,69.5863,69.6112,69.4615,69.5031,14503.0
2016-06-29 15:45:00,83.59,83.76,83.59,83.74,26946.0,69.5031,69.6445,69.5031,69.6278,26946.0
2016-06-29 15:50:00,83.74,83.82,83.67,83.72,26192.0,69.6278,69.6943,69.5696,69.6112,26192.0
2016-06-29 15:55:00,83.73,83.79,83.69,83.73,44551.0,69.6195,69.6694,69.5863,69.6195,44551.0
2016-06-30 09:30:00,84.16,84.16,83.52,84.02,15978.0,69.9771,69.9771,69.4449,69.8606,15978.0
2016-06-30 09:35:00,84.15,84.2,83.81,84.07,8000.0,69.9687,70.0103,69.686,69.9022,8000.0
2016-06-30 09:40:00,84.0,84.1,83.82,83.92,10015.0,69.844,69.9272,69.6943,69.7775,10015.0
2016-06-30 09:45:00,83.93,83.94,83.66,83.83,12339.0,69.7858,69.7941,69.5613,69.7027,12339.0
2016-06-30 09:50:00,83.88,83.93,83.62,83.69,7107.0,69.7442,69.7858,69.5281,69.5863,7107.0
2016-06-30 09:55:00,83.72,83.72,83.43,83.5,14049.0,69.6112,69.6112,69.3701,69.4283,14049.0
2016-06-30 10:00:00,83.48,83.54,83.23,83.38,15725.0,69.4116,69.4615,69.2038,69.3285,15725.0
2016-06-30 10:05:00,83.4,83.5,83.33,83.39,10900.0,69.3451,69.4283,69.2869,69.3368,10900.0
2016-06-30 10:10:00,83.44,83.84,83.44,83.82,9191.0,69.3784,69.711,69.3784,69.6943,9191.0
2016-06-30 10:15:00,83.96,84.14,83.93,83.96,25106.0,69.8108,69.9604,69.7858,69.8108,25106.0
2016-06-30 10:20:00,83.94,84.11,83.84,83.84,8862.0,69.7941,69.9355,69.711,69.711,8862.0
2016-06-30 10:25:00,83.83,83.91,83.7,83.81,4490.0,69.7027,69.7692,69.5946,69.686,4490.0
2016-06-30 10:30:00,83.88,84.03,83.88,83.95,6470.0,69.7442,69.869,69.7442,69.8024,6470.0
2016-06-30 10:35:00,83.9,83.94,83.62,83.63,6515.0,69.7609,69.7941,69.5281,69.5364,6515.0
2016-06-30 10:40:00,83.57,83.64,83.38,83.56,9067.0,69.4865,69.5447,69.3285,69.4782,9067.0
2016-06-30 10:45:00,83.59,84.06,83.59,84.03,6832.0,69.5031,69.8939,69.5031,69.869,6832.0
2016-06-30 10:50:00,84.06,84.21,83.78,84.15,36548.0,69.8939,70.0186,69.6611,69.9687,36548.0
2016-06-30 10:55:00,84.18,84.59,84.18,84.54,6631.0,69.9937,70.3346,69.9937,70.293,6631.0
2016-06-30 11:00:00,84.55,84.58,84.19,84.27,8117.0,70.3013,70.3263,70.002,70.0685,8117.0
2016-06-30 11:05:00,84.27,84.44,84.27,84.44,10139.0,70.0685,70.2099,70.0685,70.2099,10139.0
2016-06-30 11:10:00,84.46,84.54,84.31,84.5,5648.0,70.2265,70.293,70.1018,70.2598,5648.0
2016-06-30 11:15:00,84.53,84.53,84.37,84.43,8449.0,70.2847,70.2847,70.1517,70.2016,8449.0
2016-06-30 11:20:00,84.39,84.4,84.29,84.37,4427.0,70.1683,70.1766,70.0851,70.1517,4427.0
2016-06-30 11:25:00,84.36,84.52,84.32,84.46,6289.0,70.1433,70.2764,70.1101,70.2265,6289.0
2016-06-30 11:30:00,84.54,84.64,84.36,84.43,6566.0,70.293,70.3762,70.1433,70.2016,6566.0
2016-06-30 11:35:00,84.4,84.48,84.33,84.48,3760.0,70.1766,70.2431,70.1184,70.2431,3760.0
2016-06-30 11:40:00,84.51,84.51,84.35,84.37,5229.0,70.2681,70.2681,70.135,70.1517,5229.0
2016-06-30 11:45:00,84.38,84.66,84.38,84.63,4490.0,70.16,70.3928,70.16,70.3678,4490.0
2016-06-30 11:50:00,84.66,84.69,84.49,84.49,15412.0,70.3928,70.4177,70.2514,70.2514,15412.0
2016-06-30 11:55:00,84.54,84.59,84.43,84.45,8135.0,70.293,70.3346,70.2016,70.2182,8135.0
2016-06-30 12:00:00,84.52,84.62,84.45,84.49,7630.0,70.2764,70.3595,70.2182,70.2514,7630.0
2016-06-30 12:05:00,84.43,84.5,84.35,84.41,8346.0,70.2016,70.2598,70.135,70.1849,8346.0
2016-06-30 12:10:00,84.41,84.52,84.39,84.52,4575.0,70.1849,70.2764,70.1683,70.2764,4575.0
2016-06-30 12:15:00,84.54,84.72,84.49,84.54,11905.0,70.293,70.4427,70.2514,70.293,11905.0
2016-06-30 12:20:00,84.52,84.62,84.47,84.61,73851.0,70.2764,70.3595,70.2348,70.3512,73851.0
2016-06-30 12:25:00,84.65,84.69,84.52,84.6,6940.0,70.3845,70.4177,70.2764,70.3429,6940.0
2016-06-30 12:30:00,84.58,84.63,84.49,84.5,12516.0,70.3263,70.3678,70.2514,70.2598,12516.0
2016-06-30 12:35:00,84.51,84.57,84.44,84.5,5472.0,70.2681,70.318,70.2099,70.2598,5472.0
2016-06-30 12:40:00,84.5,84.5,84.38,84.41,5857.0,70.2598,70.2598,70.16,70.1849,5857.0
2016-06-30 12:45:00,84.42,84.48,84.35,84.46,22394.0,70.1932,70.2431,70.135,70.2265,22394.0
2016-06-30 12:50:00,84.5,84.67,84.5,84.66,4213.0,70.2598,70.4011,70.2598,70.3928,4213.0
2016-06-30 12:55:00,84.63,84.74,84.63,84.73,2667.0,70.3678,70.4593,70.3678,70.451,2667.0
2016-06-30 13:00:00,84.74,84.76,84.58,84.64,6979.0,70.4593,70.4759,70.3263,70.3762,6979.0
2016-06-30 13:05:00,84.64,84.68,84.55,84.58,4200.0,70.3762,70.4094,70.3013,70.3263,4200.0
2016-06-30 13:10:00,84.54,84.57,84.46,84.47,6400.0,70.293,70.318,70.2265,70.2348,6400.0
2016-06-30 13:15:00,84.45,84.56,84.44,84.49,5157.0,70.2182,70.3096,70.2099,70.2514,5157.0
2016-06-30 13:20:00,84.5,84.55,84.5,84.51,2683.0,70.2598,70.3013,70.2598,70.2681,2683.0
2016-06-30 13:25:00,84.52,84.55,84.41,84.52,4505.0,70.2764,70.3013,70.1849,70.2764,4505.0
2016-06-30 13:30:00,84.54,84.58,84.46,84.46,3904.0,70.293,70.3263,70.2265,70.2265,3904.0
2016-06-30 13:35:00,84.49,84.53,84.41,84.43,3486.0,70.2514,70.2847,70.1849,70.2016,3486.0
2016-06-30 13:40:00,84.46,84.54,84.41,84.48,5738.0,70.2265,70.293,70.1849,70.2431,5738.0
2016-06-30 13:45:00,84.48,84.49,84.39,84.43,7451.0,70.2431,70.2514,70.1683,70.2016,7451.0
2016-06-30 13:50:00,84.45,84.5,84.44,84.5,4120.0,70.2182,70.2598,70.2099,70.2598,4120.0
2016-06-30 13:55:00,84.48,84.54,84.44,84.53,23132.0,70.2431,70.293,70.2099,70.2847,23132.0
2016-06-30 14:00:00,84.52,84.57,84.47,84.51,12186.0,70.2764,70.318,70.2348,70.2681,12186.0
2016-06-30 14:05:00,84.54,84.57,84.52,84.53,15057.0,70.293,70.318,70.2764,70.2847,15057.0
2016-06-30 14:10:00,84.55,84.81,84.52,84.81,6584.0,70.3013,70.5175,70.2764,70.5175,6584.0
2016-06-30 14:15:00,84.82,84.88,84.82,84.87,8852.0,70.5258,70.5757,70.5258,70.5674,8852.0
2016-06-30 14:20:00,84.87,84.98,84.87,84.91,9537.0,70.5674,70.6589,70.5674,70.6007,9537.0
2016-06-30 14:25:00,84.89,84.89,84.71,84.71,6409.0,70.584,70.584,70.4344,70.4344,6409.0
2016-06-30 14:30:00,84.71,84.8,84.63,84.63,6374.0,70.4344,70.5092,70.3678,70.3678,6374.0
2016-06-30 14:35:00,84.61,84.76,84.61,84.73,5447.0,70.3512,70.4759,70.3512,70.451,5447.0
2016-06-30 14:40:00,84.75,84.8,84.74,84.78,8928.0,70.4676,70.5092,70.4593,70.4926,8928.0
2016-06-30 14:45:00,84.79,84.79,84.71,84.76,8102.0,70.5009,70.5009,70.4344,70.4759,8102.0
2016-06-30 14:50:00,84.77,84.79,84.72,84.74,6374.0,70.4843,70.5009,70.4427,70.4593,6374.0
2016-06-30 14:55:00,84.72,84.79,84.71,84.78,16144.0,70.4427,70.5009,70.4344,70.4926,16144.0
2016-06-30 15:00:00,84.79,84.81,84.65,84.74,20973.0,70.5009,70.5175,70.3845,70.4593,20973.0
2016-06-30 15:05:00,84.76,84.86,84.75,84.82,6324.0,70.4759,70.5591,70.4676,70.5258,6324.0
2016-06-30 15:10:00,84.8,84.82,84.68,84.75,12636.0,70.5092,70.5258,70.4094,70.4676,12636.0
2016-06-30 15:15:00,84.73,84.77,84.64,84.7,7811.0,70.451,70.4843,70.3762,70.426,7811.0
2016-06-30 15:20:00,84.69,84.75,84.61,84.75,7861.0,70.4177,70.4676,70.3512,70.4676,7861.0
2016-06-30 15:25:00,84.74,84.89,84.73,84.89,9484.0,70.4593,70.584,70.451,70.584,9484.0
2016-06-30 15:30:00,84.91,84.92,84.82,84.87,14682.0,70.6007,70.609,70.5258,70.5674,14682.0
2016-06-30 15:35:00,84.88,84.88,84.79,84.83,13681.0,70.5757,70.5757,70.5009,70.5341,13681.0
2016-06-30 15:40:00,84.83,84.95,84.8,84.84,25422.0,70.5341,70.6339,70.5092,70.5425,25422.0
2016-06-30 15:45:00,84.83,84.94,84.81,84.83,48851.0,70.5341,70.6256,70.5175,70.5341,48851.0
2016-06-30 15:50:00,84.84,84.98,84.84,84.97,37555.0,70.5425,70.6589,70.5425,70.6505,37555.0
2016-06-30 15:55:00,84.98,85.13,84.95,85.09,108915.0,70.6589,70.7836,70.6339,70.7503,108915.0
2016-07-01 09:30:00,84.89,85.12,84.7,84.94,65925.0,70.584,70.7753,70.426,70.6256,65925.0
2016-07-01 09:35:00,85.02,85.14,84.82,85.02,30546.0,70.6921,70.7919,70.5258,70.6921,30546.0
2016-07-01 09:40:00,85.03,85.18,84.94,85.15,22824.0,70.7004,70.8252,70.6256,70.8002,22824.0
2016-07-01 09:45:00,85.1,85.16,84.96,84.99,17213.0,70.7586,70.8085,70.6422,70.6672,17213.0
2016-07-01 09:50:00,85.03,85.18,85.03,85.13,10603.0,70.7004,70.8252,70.7004,70.7836,10603.0
2016-07-01 09:55:00,85.17,85.19,85.1,85.18,11015.0,70.8168,70.8335,70.7586,70.8252,11015.0
2016-07-01 10:00:00,85.22,85.33,85.18,85.28,23730.0,70.8584,70.9499,70.8252,70.9083,23730.0
2016-07-01 10:05:00,85.3,85.43,85.3,85.35,29470.0,70.9249,71.033,70.9249,70.9665,29470.0
2016-07-01 10:10:00,85.36,85.42,85.29,85.39,10203.0,70.9748,71.0247,70.9166,70.9998,10203.0
2016-07-01 10:15:00,85.37,85.56,85.36,85.53,20795.0,70.9831,71.1411,70.9748,71.1162,20795.0
2016-07-01 10:20:00,85.55,85.64,85.55,85.6,17065.0,71.1328,71.2076,71.1328,71.1744,17065.0
2016-07-01 10:25:00,85.62,85.63,85.5,85.56,15373.0,71.191,71.1993,71.0912,71.1411,15373.0
2016-07-01 10:30:00,85.54,85.55,85.44,85.5,14638.0,71.1245,71.1328,71.0413,71.0912,14638.0
2016-07-01 10:35:00,85.49,85.55,85.48,85.5,20042.0,71.0829,71.1328,71.0746,71.0912,20042.0
2016-07-01 10:40:00,85.49,85.55,85.48,85.49,25459.0,71.0829,71.1328,71.0746,71.0829,25459.0
2016-07-01 10:45:00,85.52,85.55,85.49,85.52,14698.0,71.1079,71.1328,71.0829,71.1079,14698.0
2016-07-01 10:50:00,85.53,85.6,85.52,85.55,16576.0,71.1162,71.1744,71.1079,71.1328,16576.0
2016-07-01 10:55:00,85.55,85.56,85.5,85.55,18094.0,71.1328,71.1411,71.0912,71.1328,18094.0
2016-07-01 11:00:00,85.52,85.56,85.47,85.53,12900.0,71.1079,71.1411,71.0663,71.1162,12900.0
2016-07-01 11:05:00,85.53,85.59,85.48,85.52,20522.0,71.1162,71.1661,71.0746,71.1079,20522.0
2016-07-01 11:10:00,85.48,85.56,85.46,85.48,23130.0,71.0746,71.1411,71.058,71.0746,23130.0
2016-07-01 11:15:00,85.48,85.52,85.37,85.41,14633.0,71.0746,71.1079,70.9831,71.0164,14633.0
2016-07-01 11:20:00,85.4,85.49,85.25,85.26,19790.0,71.0081,71.0829,70.8834,70.8917,19790.0
2016-07-01 11:25:00,85.24,85.36,85.24,85.29,4236.0,70.875,70.9748,70.875,70.9166,4236.0
2016-07-01 11:30:00,85.32,85.37,85.28,85.33,9768.0,70.9416,70.9831,70.9083,70.9499,9768.0
2016-07-01 11:35:00,85.32,85.36,85.28,85.3,4403.0,70.9416,70.9748,70.9083,70.9249,4403.0
2016-07-01 11:40:00,85.3,85.34,85.27,85.33,10088.0,70.9249,70.9582,70.9,70.9499,10088.0
2016-07-01 11:45:00,85.33,85.35,85.29,85.34,3944.0,70.9499,70.9665,70.9166,70.9582,3944.0
2016-07-01 11:50:00,85.34,85.37,85.31,85.34,4982.0,70.9582,70.9831,70.9332,70.9582,4982.0
2016-07-01 11:55:00,85.34,85.36,85.26,85.33,9323.0,70.9582,70.9748,70.8917,70.9499,9323.0
2016-07-01 12:00:00,85.34,85.46,85.33,85.37,13222.0,70.9582,71.058,70.9499,70.9831,13222.0
2016-07-01 12:05:00,85.39,85.54,85.39,85.41,11891.0,70.9998,71.1245,70.9998,71.0164,11891.0
2016-07-01 12:10:00,85.4,85.45,85.33,85.33,6914.0,71.0081,71.0497,70.9499,70.9499,6914.0
2016-07-01 12:15:00,85.35,85.35,85.22,85.23,4610.0,70.9665,70.9665,70.8584,70.8667,4610.0
2016-07-01 12:20:00,85.23,85.23,85.14,85.14,2730.0,70.8667,70.8667,70.7919,70.7919,2730.0
2016-07-01 12:25:00,85.12,85.16,85.04,85.06,3905.0,70.7753,70.8085,70.7088,70.7254,3905.0
2016-07-01 12:30:00,85.03,85.07,84.99,85.02,7206.0,70.7004,70.7337,70.6672,70.6921,7206.0
2016-07-01 12:35:00,85.06,85.08,84.96,84.98,6399.0,70.7254,70.742,70.6422,70.6589,6399.0
2016-07-01 12:40:00,84.98,85.02,84.92,85.01,6092.0,70.6589,70.6921,70.609,70.6838,6092.0
2016-07-01 12:45:00,85.01,85.01,84.95,84.96,8155.0,70.6838,70.6838,70.6339,70.6422,8155.0
2016-07-01 12:50:00,84.96,85.03,84.95,85.01,6418.0,70.6422,70.7004,70.6339,70.6838,6418.0
2016-07-01 12:55:00,85.01,85.07,85.0,85.0,6951.0,70.6838,70.7337,70.6755,70.6755,6951.0
2016-07-01 13:00:00,85.0,85.09,85.0,85.09,3528.0,70.6755,70.7503,70.6755,70.7503,3528.0
2016-07-01 13:05:00,85.09,85.14,85.08,85.09,7017.0,70.7503,70.7919,70.742,70.7503,7017.0
2016-07-01 13:10:00,85.08,85.13,85.05,85.08,5948.0,70.742,70.7836,70.7171,70.742,5948.0
2016-07-01 13:15:00,85.09,85.11,85.04,85.06,4726.0,70.7503,70.767,70.7088,70.7254,4726.0
2016-07-01 13:20:00,85.07,85.07,84.94,84.98,5353.0,70.7337,70.7337,70.6256,70.6589,5353.0
2016-07-01 13:25:00,84.98,85.01,84.91,84.95,3600.0,70.6589,70.6838,70.6007,70.6339,3600.0
2016-07-01 13:30:00,84.96,85.03,84.94,85.03,6933.0,70.6422,70.7004,70.6256,70.7004,6933.0
2016-07-01 13:35:00,85.02,85.03,84.89,84.95,8964.0,70.6921,70.7004,70.584,70.6339,8964.0
2016-07-01 13:40:00,84.95,84.96,84.84,84.86,6161.0,70.6339,70.6422,70.5425,70.5591,6161.0
2016-07-01 13:45:00,84.86,84.87,84.74,84.83,9205.0,70.5591,70.5674,70.4593,70.5341,9205.0
2016-07-01 13:50:00,84.85,84.85,84.78,84.78,4100.0,70.5508,70.5508,70.4926,70.4926,4100.0
2016-07-01 13:55:00,84.79,84.86,84.79,84.83,7000.0,70.5009,70.5591,70.5009,70.5341,7000.0
2016-07-01 14:00:00,84.85,84.92,84.79,84.9,22420.0,70.5508,70.609,70.5009,70.5923,22420.0
2016-07-01 14:05:00,84.9,84.96,84.89,84.93,10250.0,70.5923,70.6422,70.584,70.6173,10250.0
2016-07-01 14:10:00,84.92,84.95,84.88,84.9,17453.0,70.609,70.6339,70.5757,70.5923,17453.0
2016-07-01 14:15:00,84.9,84.92,84.89,84.89,5004.0,70.5923,70.609,70.584,70.584,5004.0
2016-07-01 14:20:00,84.9,84.97,84.89,84.94,12914.0,70.5923,70.6505,70.584,70.6256,12914.0
2016-07-01 14:25:00,84.93,84.98,84.9,84.97,13028.0,70.6173,70.6589,70.5923,70.6505,13028.0
2016-07-01 14:30:00,84.96,84.97,84.88,84.89,6484.0,70.6422,70.6505,70.5757,70.584,6484.0
2016-07-01 14:35:00,84.92,84.94,84.84,84.86,5183.0,70.609,70.6256,70.5425,70.5591,5183.0
2016-07-01 14:40:00,84.89,84.89,84.78,84.8,4044.0,70.584,70.584,70.4926,70.5092,4044.0
2016-07-01 14:45:00,84.8,84.89,84.79,84.84,4300.0,70.5092,70.584,70.5009,70.5425,4300.0
2016-07-01 14:50:00,84.85,84.91,84.85,84.87,4225.0,70.5508,70.6007,70.5508,70.5674,4225.0
2016-07-01 14:55:00,84.87,84.99,84.84,84.99,3318.0,70.5674,70.6672,70.5425,70.6672,3318.0
2016-07-01 15:00:00,85.01,85.1,85.01,85.03,6705.0,70.6838,70.7586,70.6838,70.7004,6705.0
2016-07-01 15:05:00,85.07,85.19,85.07,85.19,4948.0,70.7337,70.8335,70.7337,70.8335,4948.0
2016-07-01 15:10:00,85.22,85.31,85.22,85.26,12018.0,70.8584,70.9332,70.8584,70.8917,12018.0
2016-07-01 15:15:00,85.25,85.36,85.25,85.34,5904.0,70.8834,70.9748,70.8834,70.9582,5904.0
2016-07-01 15:20:00,85.35,85.48,85.35,85.44,20607.0,70.9665,71.0746,70.9665,71.0413,20607.0
2016-07-01 15:25:00,85.46,85.5,85.43,85.46,29724.0,71.058,71.0912,71.033,71.058,29724.0
2016-07-01 15:30:00,85.43,85.43,85.36,85.38,13155.0,71.033,71.033,70.9748,70.9915,13155.0
2016-07-01 15:35:00,85.38,85.4,85.24,85.28,8348.0,70.9915,71.0081,70.875,70.9083,8348.0
2016-07-01 15:40:00,85.26,85.31,85.2,85.27,9266.0,70.8917,70.9332,70.8418,70.9,9266.0
2016-07-01 15:45:00,85.27,85.31,85.2,85.21,26991.0,70.9,70.9332,70.8418,70.8501,26991.0
2016-07-01 15:50:00,85.21,85.27,85.19,85.19,13673.0,70.8501,70.9,70.8335,70.8335,13673.0
2016-07-01 15:55:00,85.21,85.28,85.18,85.21,30774.0,70.8501,70.9083,70.8252,70.8501,30774.0
2016-07-05 09:30:00,84.82,85.15,84.82,85.05,16864.0,70.5258,70.8002,70.5258,70.7171,16864.0
2016-07-05 09:35:00,85.0,85.0,84.72,84.87,6897.0,70.6755,70.6755,70.4427,70.5674,6897.0
2016-07-05 09:40:00,84.92,84.92,84.53,84.59,26054.0,70.609,70.609,70.2847,70.3346,26054.0
2016-07-05 09:45:00,84.57,84.64,84.46,84.48,15470.0,70.318,70.3762,70.2265,70.2431,15470.0
2016-07-05 09:50:00,84.53,84.68,84.51,84.53,4527.0,70.2847,70.4094,70.2681,70.2847,4527.0
2016-07-05 09:55:00,84.61,84.75,84.5,84.69,5258.0,70.3512,70.4676,70.2598,70.4177,5258.0
2016-07-05 10:00:00,84.73,84.73,84.62,84.63,10014.0,70.451,70.451,70.3595,70.3678,10014.0
2016-07-05 10:05:00,84.63,84.66,84.44,84.45,8417.0,70.3678,70.3928,70.2099,70.2182,8417.0
2016-07-05 10:10:00,84.48,84.53,84.37,84.45,11026.0,70.2431,70.2847,70.1517,70.2182,11026.0
2016-07-05 10:15:00,84.47,84.47,84.31,84.33,3446.0,70.2348,70.2348,70.1018,70.1184,3446.0
2016-07-05 10:20:00,84.33,84.37,84.15,84.15,10772.0,70.1184,70.1517,69.9687,69.9687,10772.0
2016-07-05 10:25:00,84.16,84.25,84.11,84.24,8799.0,69.9771,70.0519,69.9355,70.0436,8799.0
2016-07-05 10:30:00,84.22,84.55,84.19,84.52,30777.0,70.0269,70.3013,70.002,70.2764,30777.0
2016-07-05 10:35:00,84.54,84.57,84.41,84.42,5602.0,70.293,70.318,70.1849,70.1932,5602.0
2016-07-05 10:40:00,84.44,84.59,84.41,84.41,10165.0,70.2099,70.3346,70.1849,70.1849,10165.0
2016-07-05 10:45:00,84.36,84.4,84.08,84.08,6754.0,70.1433,70.1766,69.9105,69.9105,6754.0
2016-07-05 10:50:00,84.12,84.16,83.9,83.94,12842.0,69.9438,69.9771,69.7609,69.7941,12842.0
2016-07-05 10:55:00,83.91,83.96,83.84,83.84,18844.0,69.7692,69.8108,69.711,69.711,18844.0
2016-07-05 11:00:00,83.82,83.88,83.78,83.85,9273.0,69.6943,69.7442,69.6611,69.7193,9273.0
2016-07-05 11:05:00,83.84,83.86,83.74,83.81,13023.0,69.711,69.7276,69.6278,69.686,13023.0
2016-07-05 11:10:00,83.78,83.78,83.5,83.57,19489.0,69.6611,69.6611,69.4283,69.4865,19489.0
2016-07-05 11:15:00,83.61,84.11,83.61,84.05,11261.0,69.5197,69.9355,69.5197,69.8856,11261.0
2016-07-05 11:20:00,84.02,84.12,84.02,84.08,4015.0,69.8606,69.9438,69.8606,69.9105,4015.0
2016-07-05 11:25:00,84.05,84.06,83.92,83.92,3926.0,69.8856,69.8939,69.7775,69.7775,3926.0
2016-07-05 11:30:00,83.92,83.92,83.76,83.78,8794.0,69.7775,69.7775,69.6445,69.6611,8794.0
2016-07-05 11:35:00,83.8,83.8,83.6,83.71,4682.0,69.6777,69.6777,69.5114,69.6029,4682.0
2016-07-05 11:40:00,83.71,83.71,83.5,83.56,14373.0,69.6029,69.6029,69.4283,69.4782,14373.0
2016-07-05 11:45:00,83.52,83.59,83.5,83.52,5308.0,69.4449,69.5031,69.4283,69.4449,5308.0
2016-07-05 11:50:00,83.49,83.62,83.43,83.62,9200.0,69.42,69.5281,69.3701,69.5281,9200.0
2016-07-05 11:55:00,83.66,83.76,83.63,83.7,8867.0,69.5613,69.6445,69.5364,69.5946,8867.0
2016-07-05 12:00:00,83.72,83.8,83.69,83.76,13115.0,69.6112,69.6777,69.5863,69.6445,13115.0
2016-07-05 12:05:00,83.75,83.78,83.72,83.73,11838.0,69.6361,69.6611,69.6112,69.6195,11838.0
2016-07-05 12:10:00,83.75,83.76,83.7,83.7,15168.0,69.6361,69.6445,69.5946,69.5946,15168.0
2016-07-05 12:15:00,83.71,83.76,83.69,83.75,14930.0,69.6029,69.6445,69.5863,69.6361,14930.0
2016-07-05 12:20:00,83.75,83.77,83.72,83.74,7719.0,69.6361,69.6528,69.6112,69.6278,7719.0
2016-07-05 12:25:00,83.73,83.78,83.72,83.74,8093.0,69.6195,69.6611,69.6112,69.6278,8093.0
2016-07-05 12:30:00,83.76,83.78,83.72,83.74,10332.0,69.6445,69.6611,69.6112,69.6278,10332.0
2016-07-05 12:35:00,83.73,83.76,83.68,83.71,7227.0,69.6195,69.6445,69.5779,69.6029,7227.0
2016-07-05 12:40:00,83.72,83.73,83.63,83.63,3776.0,69.6112,69.6195,69.5364,69.5364,3776.0
2016-07-05 12:45:00,83.66,83.67,83.61,83.64,2201.0,69.5613,69.5696,69.5197,69.5447,2201.0
2016-07-05 12:50:00,83.63,83.63,83.53,83.62,16076.0,69.5364,69.5364,69.4532,69.5281,16076.0
2016-07-05 12:55:00,83.63,83.71,83.58,83.71,11012.0,69.5364,69.6029,69.4948,69.6029,11012.0
2016-07-05 13:00:00,83.69,83.71,83.65,83.67,6230.0,69.5863,69.6029,69.553,69.5696,6230.0
2016-07-05 13:05:00,83.65,83.65,83.57,83.61,6849.0,69.553,69.553,69.4865,69.5197,6849.0
2016-07-05 13:10:00,83.63,83.64,83.56,83.61,9906.0,69.5364,69.5447,69.4782,69.5197,9906.0
2016-07-05 13:15:00,83.61,83.62,83.52,83.52,14959.0,69.5197,69.5281,69.4449,69.4449,14959.0
2016-07-05 13:20:00,83.52,83.57,83.52,83.54,8308.0,69.4449,69.4865,69.4449,69.4615,8308.0
2016-07-05 13:25:00,83.53,83.53,83.46,83.47,5139.0,69.4532,69.4532,69.395,69.4033,5139.0
2016-07-05 13:30:00,83.46,83.54,83.45,83.53,8454.0,69.395,69.4615,69.3867,69.4532,8454.0
2016-07-05 13:35:00,83.51,83.57,83.51,83.57,13668.0,69.4366,69.4865,69.4366,69.4865,13668.0
2016-07-05 13:40:00,83.56,83.57,83.52,83.55,13738.0,69.4782,69.4865,69.4449,69.4699,13738.0
2016-07-05 13:45:00,83.53,83.54,83.23,83.31,15651.0,69.4532,69.4615,69.2038,69.2703,15651.0
2016-07-05 13:50:00,83.33,83.34,83.27,83.31,9142.0,69.2869,69.2952,69.237,69.2703,9142.0
2016-07-05 13:55:00,83.31,83.33,83.3,83.32,16493.0,69.2703,69.2869,69.262,69.2786,16493.0
2016-07-05 14:00:00,83.31,83.48,83.29,83.43,19589.0,69.2703,69.4116,69.2537,69.3701,19589.0
2016-07-05 14:05:00,83.45,83.46,83.34,83.35,12681.0,69.3867,69.395,69.2952,69.3036,12681.0
2016-07-05 14:10:00,83.36,83.54,83.36,83.52,12121.0,69.3119,69.4615,69.3119,69.4449,12121.0
2016-07-05 14:15:00,83.52,83.63,83.51,83.58,8851.0,69.4449,69.5364,69.4366,69.4948,8851.0
2016-07-05 14:20:00,83.58,83.61,83.53,83.59,15650.0,69.4948,69.5197,69.4532,69.5031,15650.0
2016-07-05 14:25:00,83.58,83.6,83.51,83.6,5942.0,69.4948,69.5114,69.4366,69.5114,5942.0
2016-07-05 14:30:00,83.6,83.71,83.58,83.69,14374.0,69.5114,69.6029,69.4948,69.5863,14374.0
2016-07-05 14:35:00,83.71,83.72,83.61,83.66,12150.0,69.6029,69.6112,69.5197,69.5613,12150.0
2016-07-05 14:40:00,83.65,83.69,83.64,83.66,13526.0,69.553,69.5863,69.5447,69.5613,13526.0
2016-07-05 14:45:00,83.69,83.7,83.65,83.68,13742.0,69.5863,69.5946,69.553,69.5779,13742.0
2016-07-05 14:50:00,83.68,83.7,83.6,83.7,8942.0,69.5779,69.5946,69.5114,69.5946,8942.0
2016-07-05 14:55:00,83.67,83.77,83.66,83.76,12633.0,69.5696,69.6528,69.5613,69.6445,12633.0
2016-07-05 15:00:00,83.76,83.81,83.73,83.81,9399.0,69.6445,69.686,69.6195,69.686,9399.0
2016-07-05 15:05:00,83.81,83.84,83.72,83.84,13013.0,69.686,69.711,69.6112,69.711,13013.0
2016-07-05 15:10:00,83.84,83.91,83.84,83.88,18410.0,69.711,69.7692,69.711,69.7442,18410.0
2016-07-05 15:15:00,83.87,83.95,83.85,83.94,11528.0,69.7359,69.8024,69.7193,69.7941,11528.0
2016-07-05 15:20:00,83.94,83.95,83.91,83.94,25585.0,69.7941,69.8024,69.7692,69.7941,25585.0
2016-07-05 15:25:00,83.94,83.95,83.76,83.79,16500.0,69.7941,69.8024,69.6445,69.6694,16500.0
2016-07-05 15:30:00,83.76,83.97,83.74,83.96,25381.0,69.6445,69.8191,69.6278,69.8108,25381.0
2016-07-05 15:35:00,83.95,84.0,83.9,83.97,23227.0,69.8024,69.844,69.7609,69.8191,23227.0
2016-07-05 15:40:00,83.97,84.06,83.93,84.05,27885.0,69.8191,69.8939,69.7858,69.8856,27885.0
2016-07-05 15:45:00,84.08,84.25,83.96,83.97,44413.0,69.9105,70.0519,69.8108,69.8191,44413.0
2016-07-05 15:50:00,83.99,84.01,83.97,83.98,39082.0,69.8357,69.8523,69.8191,69.8274,39082.0
2016-07-05 15:55:00,83.98,83.98,83.81,83.88,71712.0,69.8274,69.8274,69.686,69.7442,71712.0
2016-07-06 09:30:00,83.83,84.42,83.36,83.63,25658.0,69.7027,70.1932,69.3119,69.5364,25658.0
2016-07-06 09:35:00,83.6,84.25,83.34,84.2,42339.0,69.5114,70.0519,69.2952,70.0103,42339.0
2016-07-06 09:40:00,84.24,84.45,83.78,83.85,47534.0,70.0436,70.2182,69.6611,69.7193,47534.0
2016-07-06 09:45:00,83.81,84.06,83.73,83.85,37323.0,69.686,69.8939,69.6195,69.7193,37323.0
2016-07-06 09:50:00,83.88,84.0,83.75,83.91,22820.0,69.7442,69.844,69.6361,69.7692,22820.0
2016-07-06 09:55:00,83.93,83.97,83.77,83.89,24776.0,69.7858,69.8191,69.6528,69.7526,24776.0
2016-07-06 10:00:00,83.89,84.0,83.77,83.87,41810.0,69.7526,69.844,69.6528,69.7359,41810.0
2016-07-06 10:05:00,83.87,83.87,83.57,83.59,9217.0,69.7359,69.7359,69.4865,69.5031,9217.0
2016-07-06 10:10:00,83.56,83.59,83.45,83.58,15017.0,69.4782,69.5031,69.3867,69.4948,15017.0
2016-07-06 10:15:00,83.57,83.61,83.3,83.46,13824.0,69.4865,69.5197,69.262,69.395,13824.0
2016-07-06 10:20:00,83.47,83.75,83.39,83.72,24716.0,69.4033,69.6361,69.3368,69.6112,24716.0
2016-07-06 10:25:00,83.78,83.84,83.58,83.66,13792.0,69.6611,69.711,69.4948,69.5613,13792.0
2016-07-06 10:30:00,83.63,83.75,83.4,83.68,15076.0,69.5364,69.6361,69.3451,69.5779,15076.0
2016-07-06 10:35:00,83.65,83.87,83.61,83.78,11606.0,69.553,69.7359,69.5197,69.6611,11606.0
2016-07-06 10:40:00,83.79,83.85,83.64,83.7,17276.0,69.6694,69.7193,69.5447,69.5946,17276.0
2016-07-06 10:45:00,83.65,83.88,83.58,83.82,47370.0,69.553,69.7442,69.4948,69.6943,47370.0
2016-07-06 10:50:00,83.86,83.99,83.79,83.96,32095.0,69.7276,69.8357,69.6694,69.8108,32095.0
2016-07-06 10:55:00,83.98,84.43,83.96,84.43,11412.0,69.8274,70.2016,69.8108,70.2016,11412.0
2016-07-06 11:00:00,84.45,84.51,84.34,84.41,22972.0,70.2182,70.2681,70.1267,70.1849,22972.0
2016-07-06 11:05:00,84.4,84.46,84.28,84.43,18589.0,70.1766,70.2265,70.0768,70.2016,18589.0
2016-07-06 11:10:00,84.42,84.67,84.42,84.42,39100.0,70.1932,70.4011,70.1932,70.1932,39100.0
2016-07-06 11:15:00,84.44,84.59,84.41,84.56,18385.0,70.2099,70.3346,70.1849,70.3096,18385.0
2016-07-06 11:20:00,84.59,84.64,84.37,84.39,10733.0,70.3346,70.3762,70.1517,70.1683,10733.0
2016-07-06 11:25:00,84.39,84.43,84.19,84.19,6117.0,70.1683,70.2016,70.002,70.002,6117.0
2016-07-06 11:30:00,84.2,84.38,84.19,84.2,7241.0,70.0103,70.16,70.002,70.0103,7241.0
2016-07-06 11:35:00,84.25,84.32,84.16,84.32,9350.0,70.0519,70.1101,69.9771,70.1101,9350.0
2016-07-06 11:40:00,84.32,84.33,84.16,84.24,7544.0,70.1101,70.1184,69.9771,70.0436,7544.0
2016-07-06 11:45:00,84.27,84.35,84.2,84.3,8036.0,70.0685,70.135,70.0103,70.0935,8036.0
2016-07-06 11:50:00,84.25,84.46,84.21,84.45,7227.0,70.0519,70.2265,70.0186,70.2182,7227.0
2016-07-06 11:55:00,84.45,84.54,84.34,84.54,9556.0,70.2182,70.293,70.1267,70.293,9556.0
2016-07-06 12:00:00,84.54,84.78,84.5,84.76,3410.0,70.293,70.4926,70.2598,70.4759,3410.0
2016-07-06 12:05:00,84.77,84.87,84.74,84.87,29828.0,70.4843,70.5674,70.4593,70.5674,29828.0
2016-07-06 12:10:00,84.87,84.88,84.66,84.66,10569.0,70.5674,70.5757,70.3928,70.3928,10569.0
2016-07-06 12:15:00,84.68,84.77,84.68,84.75,8186.0,70.4094,70.4843,70.4094,70.4676,8186.0
2016-07-06 12:20:00,84.78,84.81,84.64,84.67,10652.0,70.4926,70.5175,70.3762,70.4011,10652.0
2016-07-06 12:25:00,84.72,84.77,84.7,84.74,5450.0,70.4427,70.4843,70.426,70.4593,5450.0
2016-07-06 12:30:00,84.73,84.82,84.71,84.76,8002.0,70.451,70.5258,70.4344,70.4759,8002.0
2016-07-06 12:35:00,84.78,84.83,84.69,84.73,14621.0,70.4926,70.5341,70.4177,70.451,14621.0
2016-07-06 12:40:00,84.76,84.87,84.76,84.81,6868.0,70.4759,70.5674,70.4759,70.5175,6868.0
2016-07-06 12:45:00,84.79,84.81,84.72,84.77,4138.0,70.5009,70.5175,70.4427,70.4843,4138.0
2016-07-06 12:50:00,84.76,84.83,84.73,84.75,3981.0,70.4759,70.5341,70.451,70.4676,3981.0
2016-07-06 12:55:00,84.77,84.9,84.76,84.88,14040.0,70.4843,70.5923,70.4759,70.5757,14040.0
2016-07-06 13:00:00,84.88,85.0,84.88,84.92,7533.0,70.5757,70.6755,70.5757,70.609,7533.0
2016-07-06 13:05:00,84.93,84.94,84.82,84.9,9591.0,70.6173,70.6256,70.5258,70.5923,9591.0
2016-07-06 13:10:00,84.89,84.91,84.82,84.83,6185.0,70.584,70.6007,70.5258,70.5341,6185.0
2016-07-06 13:15:00,84.85,84.88,84.79,84.88,8556.0,70.5508,70.5757,70.5009,70.5757,8556.0
2016-07-06 13:20:00,84.88,84.9,84.73,84.73,7698.0,70.5757,70.5923,70.451,70.451,7698.0
2016-07-06 13:25:00,84.74,84.8,84.68,84.8,4468.0,70.4593,70.5092,70.4094,70.5092,4468.0
2016-07-06 13:30:00,84.8,84.84,84.75,84.79,6868.0,70.5092,70.5425,70.4676,70.5009,6868.0
2016-07-06 13:35:00,84.81,84.85,84.66,84.75,8046.0,70.5175,70.5508,70.3928,70.4676,8046.0
2016-07-06 13:40:00,84.81,84.85,84.73,84.73,3914.0,70.5175,70.5508,70.451,70.451,3914.0
2016-07-06 13:45:00,84.72,84.76,84.67,84.68,20655.0,70.4427,70.4759,70.4011,70.4094,20655.0
2016-07-06 13:50:00,84.72,84.82,84.7,84.82,5113.0,70.4427,70.5258,70.426,70.5258,5113.0
2016-07-06 13:55:00,84.8,84.82,84.77,84.77,3629.0,70.5092,70.5258,70.4843,70.4843,3629.0
2016-07-06 14:00:00,84.79,84.89,84.69,84.8,13641.0,70.5009,70.584,70.4177,70.5092,13641.0
2016-07-06 14:05:00,84.78,84.86,84.75,84.84,9621.0,70.4926,70.5591,70.4676,70.5425,9621.0
2016-07-06 14:10:00,84.88,84.92,84.79,84.79,7262.0,70.5757,70.609,70.5009,70.5009,7262.0
2016-07-06 14:15:00,84.8,84.83,84.69,84.83,10543.0,70.5092,70.5341,70.4177,70.5341,10543.0
2016-07-06 14:20:00,84.9,84.92,84.79,84.86,9976.0,70.5923,70.609,70.5009,70.5591,9976.0
2016-07-06 14:25:00,84.89,84.95,84.84,84.95,10190.0,70.584,70.6339,70.5425,70.6339,10190.0
2016-07-06 14:30:00,84.98,85.08,84.93,84.99,17754.0,70.6589,70.742,70.6173,70.6672,17754.0
2016-07-06 14:35:00,84.98,85.05,84.97,85.03,16782.0,70.6589,70.7171,70.6505,70.7004,16782.0
2016-07-06 14:40:00,85.01,85.05,84.98,85.04,10542.0,70.6838,70.7171,70.6589,70.7088,10542.0
2016-07-06 14:45:00,85.06,85.08,85.02,85.03,8718.0,70.7254,70.742,70.6921,70.7004,8718.0
2016-07-06 14:50:00,85.05,85.12,85.05,85.12,19491.0,70.7171,70.7753,70.7171,70.7753,19491.0
2016-07-06 14:55:00,85.14,85.2,85.13,85.15,7200.0,70.7919,70.8418,70.7836,70.8002,7200.0
2016-07-06 15:00:00,85.19,85.21,85.13,85.21,12195.0,70.8335,70.8501,70.7836,70.8501,12195.0
2016-07-06 15:05:00,85.23,85.26,85.09,85.17,13053.0,70.8667,70.8917,70.7503,70.8168,13053.0
2016-07-06 15:10:00,85.17,85.22,85.12,85.15,16722.0,70.8168,70.8584,70.7753,70.8002,16722.0
2016-07-06 15:15:00,85.14,85.19,85.12,85.15,10255.0,70.7919,70.8335,70.7753,70.8002,10255.0
2016-07-06 15:20:00,85.14,85.14,84.94,84.95,14083.0,70.7919,70.7919,70.6256,70.6339,14083.0
2016-07-06 15:25:00,84.94,84.96,84.87,84.88,22238.0,70.6256,70.6422,70.5674,70.5757,22238.0
2016-07-06 15:30:00,84.87,84.95,84.87,84.93,13374.0,70.5674,70.6339,70.5674,70.6173,13374.0
2016-07-06 15:35:00,84.94,85.02,84.94,84.99,18172.0,70.6256,70.6921,70.6256,70.6672,18172.0
2016-07-06 15:40:00,84.99,85.07,84.99,85.06,51886.0,70.6672,70.7337,70.6672,70.7254,51886.0
2016-07-06 15:45:00,85.06,85.11,85.01,85.03,32434.0,70.7254,70.767,70.6838,70.7004,32434.0
2016-07-06 15:50:00,85.04,85.04,84.92,84.94,49926.0,70.7088,70.7088,70.609,70.6256,49926.0
2016-07-06 15:55:00,84.95,85.0,84.91,84.94,196397.0,70.6339,70.6755,70.6007,70.6256,196397.0
2016-07-07 09:30:00,85.02,85.4,85.02,85.28,30449.0,70.6921,71.0081,70.6921,70.9083,30449.0
2016-07-07 09:35:00,85.19,85.3,85.07,85.18,26820.0,70.8335,70.9249,70.7337,70.8252,26820.0
2016-07-07 09:40:00,85.18,85.33,85.15,85.19,18437.0,70.8252,70.9499,70.8002,70.8335,18437.0
2016-07-07 09:45:00,85.18,85.21,85.1,85.14,10207.0,70.8252,70.8501,70.7586,70.7919,10207.0
2016-07-07 09:50:00,85.12,85.24,85.06,85.18,19973.0,70.7753,70.875,70.7254,70.8252,19973.0
2016-07-07 09:55:00,85.18,85.23,85.04,85.11,14450.0,70.8252,70.8667,70.7088,70.767,14450.0
2016-07-07 10:00:00,85.1,85.14,84.89,84.96,17531.0,70.7586,70.7919,70.584,70.6422,17531.0
2016-07-07 10:05:00,84.94,85.01,84.83,84.83,13246.0,70.6256,70.6838,70.5341,70.5341,13246.0
2016-07-07 10:10:00,84.83,84.89,84.74,84.87,17858.0,70.5341,70.584,70.4593,70.5674,17858.0
2016-07-07 10:15:00,84.87,85.01,84.86,84.9,30586.0,70.5674,70.6838,70.5591,70.5923,30586.0
2016-07-07 10:20:00,84.87,85.03,84.87,85.03,22088.0,70.5674,70.7004,70.5674,70.7004,22088.0
2016-07-07 10:25:00,85.0,85.03,84.88,84.97,27110.0,70.6755,70.7004,70.5757,70.6505,27110.0
2016-07-07 10:30:00,84.98,85.01,84.87,84.98,20051.0,70.6589,70.6838,70.5674,70.6589,20051.0
2016-07-07 10:35:00,84.98,85.02,84.89,84.95,10323.0,70.6589,70.6921,70.584,70.6339,10323.0
2016-07-07 10:40:00,84.99,84.99,84.75,84.75,7520.0,70.6672,70.6672,70.4676,70.4676,7520.0
2016-07-07 10:45:00,84.82,84.89,84.71,84.89,6456.0,70.5258,70.584,70.4344,70.584,6456.0
2016-07-07 10:50:00,84.89,84.92,84.7,84.7,14256.0,70.584,70.609,70.426,70.426,14256.0
2016-07-07 10:55:00,84.7,84.72,84.36,84.36,11266.0,70.426,70.4427,70.1433,70.1433,11266.0
2016-07-07 11:00:00,84.36,84.45,84.1,84.11,11693.0,70.1433,70.2182,69.9272,69.9355,11693.0
2016-07-07 11:05:00,84.1,84.22,84.03,84.1,14241.0,69.9272,70.0269,69.869,69.9272,14241.0
2016-07-07 11:10:00,84.16,84.42,84.1,84.38,10266.0,69.9771,70.1932,69.9272,70.16,10266.0
2016-07-07 11:15:00,84.43,84.53,84.26,84.37,8508.0,70.2016,70.2847,70.0602,70.1517,8508.0
2016-07-07 11:20:00,84.4,84.43,84.15,84.15,6688.0,70.1766,70.2016,69.9687,69.9687,6688.0
2016-07-07 11:25:00,84.19,84.36,84.19,84.36,8733.0,70.002,70.1433,70.002,70.1433,8733.0
2016-07-07 11:30:00,84.34,84.39,84.12,84.15,21063.0,70.1267,70.1683,69.9438,69.9687,21063.0
2016-07-07 11:35:00,84.15,84.19,84.1,84.11,11315.0,69.9687,70.002,69.9272,69.9355,11315.0
2016-07-07 11:40:00,84.13,84.13,83.96,83.97,16652.0,69.9521,69.9521,69.8108,69.8191,16652.0
2016-07-07 11:45:00,83.98,83.98,83.71,83.81,9398.0,69.8274,69.8274,69.6029,69.686,9398.0
2016-07-07 11:50:00,83.84,84.0,83.84,84.0,12901.0,69.711,69.844,69.711,69.844,12901.0
2016-07-07 11:55:00,84.0,84.04,83.91,84.01,17389.0,69.844,69.8773,69.7692,69.8523,17389.0
2016-07-07 12:00:00,84.01,84.05,83.91,84.0,8359.0,69.8523,69.8856,69.7692,69.844,8359.0
2016-07-07 12:05:00,84.0,84.01,83.86,83.89,7986.0,69.844,69.8523,69.7276,69.7526,7986.0
2016-07-07 12:10:00,83.92,83.99,83.91,83.97,4900.0,69.7775,69.8357,69.7692,69.8191,4900.0
2016-07-07 12:15:00,83.97,83.98,83.92,83.94,3030.0,69.8191,69.8274,69.7775,69.7941,3030.0
2016-07-07 12:20:00,83.96,83.97,83.89,83.89,4355.0,69.8108,69.8191,69.7526,69.7526,4355.0
2016-07-07 12:25:00,83.9,84.01,83.87,83.94,16812.0,69.7609,69.8523,69.7359,69.7941,16812.0
2016-07-07 12:30:00,83.96,84.01,83.93,84.0,6890.0,69.8108,69.8523,69.7858,69.844,6890.0
2016-07-07 12:35:00,83.96,84.0,83.91,83.93,4375.0,69.8108,69.844,69.7692,69.7858,4375.0
2016-07-07 12:40:00,83.98,83.99,83.88,83.94,3225.0,69.8274,69.8357,69.7442,69.7941,3225.0
2016-07-07 12:45:00,83.92,84.0,83.88,83.93,5602.0,69.7775,69.844,69.7442,69.7858,5602.0
2016-07-07 12:50:00,83.92,83.92,83.75,83.75,6527.0,69.7775,69.7775,69.6361,69.6361,6527.0
2016-07-07 12:55:00,83.74,83.81,83.7,83.7,3987.0,69.6278,69.686,69.5946,69.5946,3987.0
2016-07-07 13:00:00,83.74,83.8,83.66,83.71,8418.0,69.6278,69.6777,69.5613,69.6029,8418.0
2016-07-07 13:05:00,83.67,83.78,83.67,83.69,3329.0,69.5696,69.6611,69.5696,69.5863,3329.0
2016-07-07 13:10:00,83.71,83.86,83.69,83.84,5821.0,69.6029,69.7276,69.5863,69.711,5821.0
2016-07-07 13:15:00,83.83,83.94,83.81,83.94,3412.0,69.7027,69.7941,69.686,69.7941,3412.0
2016-07-07 13:20:00,83.97,84.0,83.93,83.93,4700.0,69.8191,69.844,69.7858,69.7858,4700.0
2016-07-07 13:25:00,83.92,84.01,83.91,83.95,13332.0,69.7775,69.8523,69.7692,69.8024,13332.0
2016-07-07 13:30:00,83.93,84.0,83.91,83.98,5286.0,69.7858,69.844,69.7692,69.8274,5286.0
2016-07-07 13:35:00,83.99,84.04,83.91,83.99,8692.0,69.8357,69.8773,69.7692,69.8357,8692.0
2016-07-07 13:40:00,83.97,84.02,83.91,84.02,11304.0,69.8191,69.8606,69.7692,69.8606,11304.0
2016-07-07 13:45:00,84.02,84.04,83.91,83.95,7135.0,69.8606,69.8773,69.7692,69.8024,7135.0
2016-07-07 13:50:00,83.95,83.95,83.76,83.76,9705.0,69.8024,69.8024,69.6445,69.6445,9705.0
2016-07-07 13:55:00,83.77,83.92,83.77,83.89,8523.0,69.6528,69.7775,69.6528,69.7526,8523.0
2016-07-07 14:00:00,83.91,83.92,83.86,83.9,20858.0,69.7692,69.7775,69.7276,69.7609,20858.0
2016-07-07 14:05:00,83.91,83.93,83.82,83.89,10142.0,69.7692,69.7858,69.6943,69.7526,10142.0
2016-07-07 14:10:00,83.9,83.9,83.77,83.81,7770.0,69.7609,69.7609,69.6528,69.686,7770.0
2016-07-07 14:15:00,83.84,83.91,83.83,83.83,7770.0,69.711,69.7692,69.7027,69.7027,7770.0
2016-07-07 14:20:00,83.84,83.92,83.8,83.85,13232.0,69.711,69.7775,69.6777,69.7193,13232.0
2016-07-07 14:25:00,83.86,83.94,83.77,83.85,11516.0,69.7276,69.7941,69.6528,69.7193,11516.0
2016-07-07 14:30:00,83.89,83.94,83.81,83.89,30256.0,69.7526,69.7941,69.686,69.7526,30256.0
2016-07-07 14:35:00,83.89,84.04,83.86,83.97,9525.0,69.7526,69.8773,69.7276,69.8191,9525.0
2016-07-07 14:40:00,83.99,84.06,83.85,83.85,10577.0,69.8357,69.8939,69.7193,69.7193,10577.0
2016-07-07 14:45:00,83.86,83.91,83.76,83.91,9803.0,69.7276,69.7692,69.6445,69.7692,9803.0
2016-07-07 14:50:00,83.88,84.0,83.84,83.99,3980.0,69.7442,69.844,69.711,69.8357,3980.0
2016-07-07 14:55:00,84.0,84.04,83.87,83.93,6266.0,69.844,69.8773,69.7359,69.7858,6266.0
2016-07-07 15:00:00,83.94,84.02,83.86,84.01,6441.0,69.7941,69.8606,69.7276,69.8523,6441.0
2016-07-07 15:05:00,84.0,84.03,83.93,84.02,24887.0,69.844,69.869,69.7858,69.8606,24887.0
2016-07-07 15:10:00,84.03,84.08,83.98,84.0,11042.0,69.869,69.9105,69.8274,69.844,11042.0
2016-07-07 15:15:00,84.0,84.04,83.94,84.0,14240.0,69.844,69.8773,69.7941,69.844,14240.0
2016-07-07 15:20:00,83.99,84.01,83.85,83.85,14505.0,69.8357,69.8523,69.7193,69.7193,14505.0
2016-07-07 15:25:00,83.88,83.95,83.86,83.93,9236.0,69.7442,69.8024,69.7276,69.7858,9236.0
2016-07-07 15:30:00,83.95,84.04,83.9,84.03,19618.0,69.8024,69.8773,69.7609,69.869,19618.0
2016-07-07 15:35:00,84.01,84.02,83.97,84.0,21821.0,69.8523,69.8606,69.8191,69.844,21821.0
2016-07-07 15:40:00,83.99,84.08,83.96,84.01,21819.0,69.8357,69.9105,69.8108,69.8523,21819.0
2016-07-07 15:45:00,84.03,84.08,83.99,84.0,27941.0,69.869,69.9105,69.8357,69.844,27941.0
2016-07-07 15:50:00,84.01,84.04,83.96,84.01,32645.0,69.8523,69.8773,69.8108,69.8523,32645.0
2016-07-07 15:55:00,84.01,84.05,83.94,84.03,48443.0,69.8523,69.8856,69.7941,69.869,48443.0
2016-07-08 09:30:00,84.79,85.45,84.67,85.16,13964.0,70.5009,71.0497,70.4011,70.8085,13964.0
2016-07-08 09:35:00,85.21,85.76,85.21,85.6,16008.0,70.8501,71.3074,70.8501,71.1744,16008.0
2016-07-08 09:40:00,85.74,85.92,85.72,85.73,15601.0,71.2908,71.4404,71.2742,71.2825,15601.0
2016-07-08 09:45:00,85.73,85.98,85.73,85.83,5842.0,71.2825,71.4903,71.2825,71.3656,5842.0
2016-07-08 09:50:00,85.95,86.0,85.74,85.85,14051.0,71.4654,71.507,71.2908,71.3822,14051.0
2016-07-08 09:55:00,85.82,85.91,85.73,85.77,9936.0,71.3573,71.4321,71.2825,71.3157,9936.0
2016-07-08 10:00:00,85.8,85.91,85.7,85.88,20263.0,71.3407,71.4321,71.2575,71.4072,20263.0
2016-07-08 10:05:00,85.91,85.96,85.86,85.94,16710.0,71.4321,71.4737,71.3906,71.4571,16710.0
2016-07-08 10:10:00,85.92,86.04,85.9,85.94,30636.0,71.4404,71.5402,71.4238,71.4571,30636.0
2016-07-08 10:15:00,85.96,85.99,85.83,85.84,16335.0,71.4737,71.4987,71.3656,71.3739,16335.0
2016-07-08 10:20:00,85.8,85.8,85.45,85.62,30573.0,71.3407,71.3407,71.0497,71.191,30573.0
2016-07-08 10:25:00,85.56,85.77,85.53,85.73,9147.0,71.1411,71.3157,71.1162,71.2825,9147.0
2016-07-08 10:30:00,85.68,85.76,85.36,85.36,17318.0,71.2409,71.3074,70.9748,70.9748,17318.0
2016-07-08 10:35:00,85.36,85.56,85.35,85.51,12943.0,70.9748,71.1411,70.9665,71.0995,12943.0
2016-07-08 10:40:00,85.54,85.55,85.48,85.52,20929.0,71.1245,71.1328,71.0746,71.1079,20929.0
2016-07-08 10:45:00,85.48,85.54,85.4,85.47,13114.0,71.0746,71.1245,71.0081,71.0663,13114.0
2016-07-08 10:50:00,85.49,85.55,85.44,85.51,13315.0,71.0829,71.1328,71.0413,71.0995,13315.0
2016-07-08 10:55:00,85.54,85.55,85.47,85.51,28128.0,71.1245,71.1328,71.0663,71.0995,28128.0
2016-07-08 11:00:00,85.52,85.61,85.47,85.61,6725.0,71.1079,71.1827,71.0663,71.1827,6725.0
2016-07-08 11:05:00,85.62,85.78,85.62,85.7,7970.0,71.191,71.324,71.191,71.2575,7970.0
2016-07-08 11:10:00,85.72,85.76,85.65,85.72,18586.0,71.2742,71.3074,71.216,71.2742,18586.0
2016-07-08 11:15:00,85.72,85.75,85.69,85.72,30240.0,71.2742,71.2991,71.2492,71.2742,30240.0
2016-07-08 11:20:00,85.72,85.74,85.65,85.67,16293.0,71.2742,71.2908,71.216,71.2326,16293.0
2016-07-08 11:25:00,85.7,85.73,85.65,85.69,17612.0,71.2575,71.2825,71.216,71.2492,17612.0
2016-07-08 11:30:00,85.7,85.73,85.67,85.7,22791.0,71.2575,71.2825,71.2326,71.2575,22791.0
2016-07-08 11:35:00,85.71,85.73,85.67,85.7,47103.0,71.2658,71.2825,71.2326,71.2575,47103.0
2016-07-08 11:40:00,85.7,85.73,85.68,85.69,45205.0,71.2575,71.2825,71.2409,71.2492,45205.0
2016-07-08 11:45:00,85.69,85.72,85.68,85.71,45310.0,71.2492,71.2742,71.2409,71.2658,45310.0
2016-07-08 11:50:00,85.7,86.16,85.68,86.16,34253.0,71.2575,71.64,71.2409,71.64,34253.0
2016-07-08 11:55:00,86.16,86.41,86.11,86.41,19136.0,71.64,71.8479,71.5984,71.8479,19136.0
2016-07-08 12:00:00,86.44,86.5,86.34,86.37,22265.0,71.8728,71.9227,71.7897,71.8146,22265.0
2016-07-08 12:05:00,86.36,86.36,86.19,86.23,10869.0,71.8063,71.8063,71.6649,71.6982,10869.0
2016-07-08 12:10:00,86.24,86.24,86.15,86.24,5642.0,71.7065,71.7065,71.6317,71.7065,5642.0
2016-07-08 12:15:00,86.2,86.25,86.16,86.17,8430.0,71.6733,71.7148,71.64,71.6483,8430.0
2016-07-08 12:20:00,86.18,86.26,86.17,86.24,7071.0,71.6566,71.7232,71.6483,71.7065,7071.0
2016-07-08 12:25:00,86.23,86.23,86.05,86.06,17769.0,71.6982,71.6982,71.5485,71.5569,17769.0
2016-07-08 12:30:00,86.05,86.08,85.99,85.99,8569.0,71.5485,71.5735,71.4987,71.4987,8569.0
2016-07-08 12:35:00,86.01,86.05,85.95,85.97,10427.0,71.5153,71.5485,71.4654,71.482,10427.0
2016-07-08 12:40:00,85.98,86.07,85.94,86.0,9894.0,71.4903,71.5652,71.4571,71.507,9894.0
2016-07-08 12:45:00,85.99,86.02,85.95,86.01,4470.0,71.4987,71.5236,71.4654,71.5153,4470.0
2016-07-08 12:50:00,86.02,86.02,85.96,85.97,17807.0,71.5236,71.5236,71.4737,71.482,17807.0
2016-07-08 12:55:00,85.93,86.01,85.93,85.96,7424.0,71.4488,71.5153,71.4488,71.4737,7424.0
2016-07-08 13:00:00,85.98,86.0,85.93,85.96,11252.0,71.4903,71.507,71.4488,71.4737,11252.0
2016-07-08 13:05:00,85.97,86.01,85.97,85.98,13266.0,71.482,71.5153,71.482,71.4903,13266.0
2016-07-08 13:10:00,85.98,86.02,85.94,85.98,9229.0,71.4903,71.5236,71.4571,71.4903,9229.0
2016-07-08 13:15:00,85.97,85.98,85.94,85.96,4054.0,71.482,71.4903,71.4571,71.4737,4054.0
2016-07-08 13:20:00,85.97,85.99,85.93,85.94,5715.0,71.482,71.4987,71.4488,71.4571,5715.0
2016-07-08 13:25:00,85.92,86.0,85.92,86.0,7461.0,71.4404,71.507,71.4404,71.507,7461.0
2016-07-08 13:30:00,86.0,86.13,85.96,86.1,22912.0,71.507,71.6151,71.4737,71.5901,22912.0
2016-07-08 13:35:00,86.09,86.1,86.01,86.01,9969.0,71.5818,71.5901,71.5153,71.5153,9969.0
2016-07-08 13:40:00,86.06,86.1,86.0,86.05,6927.0,71.5569,71.5901,71.507,71.5485,6927.0
2016-07-08 13:45:00,86.04,86.08,86.01,86.08,9184.0,71.5402,71.5735,71.5153,71.5735,9184.0
2016-07-08 13:50:00,86.08,86.26,86.06,86.25,17823.0,71.5735,71.7232,71.5569,71.7148,17823.0
2016-07-08 13:55:00,86.26,86.29,86.21,86.25,9376.0,71.7232,71.7481,71.6816,71.7148,9376.0
2016-07-08 14:00:00,86.24,86.4,86.24,86.36,16004.0,71.7065,71.8396,71.7065,71.8063,16004.0
2016-07-08 14:05:00,86.35,86.43,86.27,86.39,13869.0,71.798,71.8645,71.7315,71.8312,13869.0
2016-07-08 14:10:00,86.36,86.43,86.33,86.36,15421.0,71.8063,71.8645,71.7814,71.8063,15421.0
2016-07-08 14:15:00,86.32,86.36,86.27,86.34,17091.0,71.773,71.8063,71.7315,71.7897,17091.0
2016-07-08 14:20:00,86.36,86.37,86.3,86.31,18121.0,71.8063,71.8146,71.7564,71.7647,18121.0
2016-07-08 14:25:00,86.32,86.33,86.28,86.28,12681.0,71.773,71.7814,71.7398,71.7398,12681.0
2016-07-08 14:30:00,86.3,86.38,86.29,86.36,21328.0,71.7564,71.8229,71.7481,71.8063,21328.0
2016-07-08 14:35:00,86.39,86.53,86.36,86.38,73229.0,71.8312,71.9477,71.8063,71.8229,73229.0
2016-07-08 14:40:00,86.38,86.73,86.38,86.72,33544.0,71.8229,72.1139,71.8229,72.1056,33544.0
2016-07-08 14:45:00,86.73,86.79,86.65,86.74,13676.0,72.1139,72.1638,72.0474,72.1223,13676.0
2016-07-08 14:50:00,86.73,86.94,86.68,86.91,8190.0,72.1139,72.2886,72.0724,72.2636,8190.0
2016-07-08 14:55:00,86.91,86.93,86.76,86.76,37451.0,72.2636,72.2802,72.1389,72.1389,37451.0
2016-07-08 15:00:00,86.76,86.8,86.71,86.75,9805.0,72.1389,72.1721,72.0973,72.1306,9805.0
2016-07-08 15:05:00,86.77,86.77,86.7,86.71,17631.0,72.1472,72.1472,72.089,72.0973,17631.0
2016-07-08 15:10:00,86.73,86.77,86.7,86.73,16098.0,72.1139,72.1472,72.089,72.1139,16098.0
2016-07-08 15:15:00,86.7,86.72,86.61,86.66,15243.0,72.089,72.1056,72.0142,72.0557,15243.0
2016-07-08 15:20:00,86.65,86.71,86.64,86.69,11124.0,72.0474,72.0973,72.0391,72.0807,11124.0
2016-07-08 15:25:00,86.68,86.72,86.65,86.66,14741.0,72.0724,72.1056,72.0474,72.0557,14741.0
2016-07-08 15:30:00,86.66,86.67,86.49,86.5,26354.0,72.0557,72.0641,71.9144,71.9227,26354.0
2016-07-08 15:35:00,86.5,86.57,86.46,86.53,36827.0,71.9227,71.9809,71.8894,71.9477,36827.0
2016-07-08 15:40:00,86.52,86.52,86.4,86.44,35437.0,71.9393,71.9393,71.8396,71.8728,35437.0
2016-07-08 15:45:00,86.45,86.45,86.33,86.42,53102.0,71.8811,71.8811,71.7814,71.8562,53102.0
2016-07-08 15:50:00,86.45,86.47,86.31,86.41,56328.0,71.8811,71.8978,71.7647,71.8479,56328.0
2016-07-08 15:55:00,86.41,86.53,86.33,86.35,83354.0,71.8479,71.9477,71.7814,71.798,83354.0
2016-07-11 09:30:00,86.65,87.4,86.65,87.34,25863.0,72.0474,72.671,72.0474,72.6211,25863.0
2016-07-11 09:35:00,87.31,87.38,87.03,87.2,7485.0,72.5962,72.6544,72.3634,72.5047,7485.0
2016-07-11 09:40:00,87.2,87.28,87.03,87.04,19626.0,72.5047,72.5713,72.3634,72.3717,19626.0
2016-07-11 09:45:00,87.06,87.31,87.03,87.15,20672.0,72.3883,72.5962,72.3634,72.4632,20672.0
2016-07-11 09:50:00,87.12,87.15,87.05,87.06,20431.0,72.4382,72.4632,72.38,72.3883,20431.0
2016-07-11 09:55:00,87.06,87.08,86.88,86.95,20104.0,72.3883,72.405,72.2387,72.2969,20104.0
2016-07-11 10:00:00,86.98,86.98,86.86,86.88,15462.0,72.3218,72.3218,72.222,72.2387,15462.0
2016-07-11 10:05:00,86.91,86.96,86.82,86.91,13936.0,72.2636,72.3052,72.1888,72.2636,13936.0
2016-07-11 10:10:00,86.89,86.91,86.79,86.85,9176.0,72.247,72.2636,72.1638,72.2137,9176.0
2016-07-11 10:15:00,86.84,86.91,86.83,86.91,9076.0,72.2054,72.2636,72.1971,72.2636,9076.0
2016-07-11 10:20:00,86.91,86.91,86.73,86.73,13073.0,72.2636,72.2636,72.1139,72.1139,13073.0
2016-07-11 10:25:00,86.72,86.91,86.64,86.81,17140.0,72.1056,72.2636,72.0391,72.1805,17140.0
2016-07-11 10:30:00,86.8,86.93,86.73,86.73,29586.0,72.1721,72.2802,72.1139,72.1139,29586.0
2016-07-11 10:35:00,86.73,86.81,86.65,86.76,15836.0,72.1139,72.1805,72.0474,72.1389,15836.0
2016-07-11 10:40:00,86.78,86.88,86.7,86.87,13200.0,72.1555,72.2387,72.089,72.2304,13200.0
2016-07-11 10:45:00,86.87,86.91,86.81,86.91,13978.0,72.2304,72.2636,72.1805,72.2636,13978.0
2016-07-11 10:50:00,86.91,87.1,86.91,87.1,23066.0,72.2636,72.4216,72.2636,72.4216,23066.0
2016-07-11 10:55:00,87.05,87.34,87.02,87.31,7340.0,72.38,72.6211,72.3551,72.5962,7340.0
2016-07-11 11:00:00,87.32,87.4,87.23,87.24,10306.0,72.6045,72.671,72.5297,72.538,10306.0
2016-07-11 11:05:00,87.28,87.41,87.27,87.38,6137.0,72.5713,72.6793,72.5629,72.6544,6137.0
2016-07-11 11:10:00,87.36,87.47,87.31,87.36,12124.0,72.6378,72.7292,72.5962,72.6378,12124.0
2016-07-11 11:15:00,87.37,87.37,87.15,87.18,7426.0,72.6461,72.6461,72.4632,72.4881,7426.0
2016-07-11 11:20:00,87.17,87.17,86.96,86.97,5555.0,72.4798,72.4798,72.3052,72.3135,5555.0
2016-07-11 11:25:00,86.98,87.09,86.98,87.09,9246.0,72.3218,72.4133,72.3218,72.4133,9246.0
2016-07-11 11:30:00,87.1,87.12,86.97,86.97,11299.0,72.4216,72.4382,72.3135,72.3135,11299.0
2016-07-11 11:35:00,86.97,87.06,86.96,86.96,5300.0,72.3135,72.3883,72.3052,72.3052,5300.0
2016-07-11 11:40:00,86.96,87.0,86.93,86.96,6394.0,72.3052,72.3384,72.2802,72.3052,6394.0
2016-07-11 11:45:00,86.95,87.04,86.9,87.04,7846.0,72.2969,72.3717,72.2553,72.3717,7846.0
2016-07-11 11:50:00,87.05,87.07,86.97,87.06,7138.0,72.38,72.3966,72.3135,72.3883,7138.0
2016-07-11 11:55:00,87.04,87.04,86.92,86.95,4731.0,72.3717,72.3717,72.2719,72.2969,4731.0
2016-07-11 12:00:00,86.97,87.11,86.95,87.05,6820.0,72.3135,72.4299,72.2969,72.38,6820.0
2016-07-11 12:05:00,87.03,87.14,86.99,87.1,7349.0,72.3634,72.4549,72.3301,72.4216,7349.0
2016-07-11 12:10:00,87.09,87.13,87.06,87.13,4617.0,72.4133,72.4465,72.3883,72.4465,4617.0
2016-07-11 12:15:00,87.12,87.16,87.08,87.14,5047.0,72.4382,72.4715,72.405,72.4549,5047.0
2016-07-11 12:20:00,87.13,87.17,87.1,87.1,7659.0,72.4465,72.4798,72.4216,72.4216,7659.0
2016-07-11 12:25:00,87.07,87.15,87.07,87.09,5409.0,72.3966,72.4632,72.3966,72.4133,5409.0
2016-07-11 12:30:00,87.1,87.18,87.06,87.12,10656.0,72.4216,72.4881,72.3883,72.4382,10656.0
2016-07-11 12:35:00,87.11,87.15,87.03,87.13,16762.0,72.4299,72.4632,72.3634,72.4465,16762.0
2016-07-11 12:40:00,87.15,87.26,87.13,87.24,7100.0,72.4632,72.5546,72.4465,72.538,7100.0
2016-07-11 12:45:00,87.25,87.25,87.06,87.06,12445.0,72.5463,72.5463,72.3883,72.3883,12445.0
2016-07-11 12:50:00,87.07,87.07,87.01,87.02,15611.0,72.3966,72.3966,72.3468,72.3551,15611.0
2016-07-11 12:55:00,87.03,87.03,86.91,86.93,19338.0,72.3634,72.3634,72.2636,72.2802,19338.0
2016-07-11 13:00:00,86.95,86.98,86.8,86.83,30672.0,72.2969,72.3218,72.1721,72.1971,30672.0
2016-07-11 13:05:00,86.82,86.84,86.76,86.83,30913.0,72.1888,72.2054,72.1389,72.1971,30913.0
2016-07-11 13:10:00,86.85,86.98,86.84,86.92,11005.0,72.2137,72.3218,72.2054,72.2719,11005.0
2016-07-11 13:15:00,86.92,87.07,86.9,87.03,9978.0,72.2719,72.3966,72.2553,72.3634,9978.0
2016-07-11 13:20:00,87.06,87.11,87.05,87.08,4911.0,72.3883,72.4299,72.38,72.405,4911.0
2016-07-11 13:25:00,87.11,87.14,87.08,87.14,8902.0,72.4299,72.4549,72.405,72.4549,8902.0
2016-07-11 13:30:00,87.13,87.14,87.06,87.09,8560.0,72.4465,72.4549,72.3883,72.4133,8560.0
2016-07-11 13:35:00,87.08,87.1,87.03,87.06,8713.0,72.405,72.4216,72.3634,72.3883,8713.0
2016-07-11 13:40:00,87.05,87.09,87.02,87.09,5071.0,72.38,72.4133,72.3551,72.4133,5071.0
2016-07-11 13:45:00,87.09,87.1,87.01,87.03,24940.0,72.4133,72.4216,72.3468,72.3634,24940.0
2016-07-11 13:50:00,87.04,87.16,87.04,87.16,10680.0,72.3717,72.4715,72.3717,72.4715,10680.0
2016-07-11 13:55:00,87.17,87.17,87.07,87.07,7628.0,72.4798,72.4798,72.3966,72.3966,7628.0
2016-07-11 14:00:00,87.07,87.08,86.98,86.98,8915.0,72.3966,72.405,72.3218,72.3218,8915.0
2016-07-11 14:05:00,86.98,87.02,86.96,86.97,13499.0,72.3218,72.3551,72.3052,72.3135,13499.0
2016-07-11 14:10:00,86.98,87.06,86.98,87.03,12232.0,72.3218,72.3883,72.3218,72.3634,12232.0
2016-07-11 14:15:00,87.03,87.07,87.03,87.07,7854.0,72.3634,72.3966,72.3634,72.3966,7854.0
2016-07-11 14:20:00,87.07,87.08,87.0,87.03,10437.0,72.3966,72.405,72.3384,72.3634,10437.0
2016-07-11 14:25:00,87.05,87.08,87.02,87.02,7201.0,72.38,72.405,72.3551,72.3551,7201.0
2016-07-11 14:30:00,87.03,87.11,87.02,87.11,8300.0,72.3634,72.4299,72.3551,72.4299,8300.0
2016-07-11 14:35:00,87.11,87.23,87.1,87.23,10776.0,72.4299,72.5297,72.4216,72.5297,10776.0
2016-07-11 14:40:00,87.24,87.25,87.19,87.2,6510.0,72.538,72.5463,72.4964,72.5047,6510.0
2016-07-11 14:45:00,87.21,87.21,87.11,87.2,7852.0,72.5131,72.5131,72.4299,72.5047,7852.0
2016-07-11 14:50:00,87.18,87.21,87.14,87.18,13590.0,72.4881,72.5131,72.4549,72.4881,13590.0
2016-07-11 14:55:00,87.18,87.19,87.13,87.13,7566.0,72.4881,72.4964,72.4465,72.4465,7566.0
2016-07-11 15:00:00,87.13,87.2,87.13,87.19,14629.0,72.4465,72.5047,72.4465,72.4964,14629.0
2016-07-11 15:05:00,87.19,87.26,87.16,87.26,17047.0,72.4964,72.5546,72.4715,72.5546,17047.0
2016-07-11 15:10:00,87.27,87.36,87.27,87.35,11451.0,72.5629,72.6378,72.5629,72.6295,11451.0
2016-07-11 15:15:00,87.35,87.35,87.3,87.32,7254.0,72.6295,72.6295,72.5879,72.6045,7254.0
2016-07-11 15:20:00,87.33,87.34,87.25,87.25,15146.0,72.6128,72.6211,72.5463,72.5463,15146.0
2016-07-11 15:25:00,87.26,87.26,87.21,87.22,21803.0,72.5546,72.5546,72.5131,72.5214,21803.0
2016-07-11 15:30:00,87.23,87.23,87.19,87.2,37728.0,72.5297,72.5297,72.4964,72.5047,37728.0
2016-07-11 15:35:00,87.21,87.22,87.16,87.18,34167.0,72.5131,72.5214,72.4715,72.4881,34167.0
2016-07-11 15:40:00,87.19,87.19,87.1,87.12,44488.0,72.4964,72.4964,72.4216,72.4382,44488.0
2016-07-11 15:45:00,87.12,87.12,87.02,87.04,44291.0,72.4382,72.4382,72.3551,72.3717,44291.0
2016-07-11 15:50:00,87.03,87.05,86.96,86.97,73570.0,72.3634,72.38,72.3052,72.3135,73570.0
2016-07-11 15:55:00,86.97,86.99,86.91,86.94,99050.0,72.3135,72.3301,72.2636,72.2886,99050.0
2016-07-12 09:30:00,87.61,88.44,87.61,88.16,59168.0,72.8456,73.5358,72.8456,73.303,59168.0
2016-07-12 09:35:00,88.12,88.58,88.06,88.57,21130.0,73.2697,73.6522,73.2198,73.6439,21130.0
2016-07-12 09:40:00,88.52,88.92,88.48,88.9,16797.0,73.6023,73.9349,73.569,73.9182,16797.0
2016-07-12 09:45:00,88.9,88.96,88.79,88.8,22208.0,73.9182,73.9681,73.8268,73.8351,22208.0
2016-07-12 09:50:00,88.88,88.9,88.77,88.82,12986.0,73.9016,73.9182,73.8102,73.8517,12986.0
2016-07-12 09:55:00,88.83,88.88,88.55,88.57,11364.0,73.86,73.9016,73.6272,73.6439,11364.0
2016-07-12 10:00:00,88.54,88.71,88.53,88.63,30827.0,73.6189,73.7603,73.6106,73.6938,30827.0
2016-07-12 10:05:00,88.63,88.72,88.5,88.67,64115.0,73.6938,73.7686,73.5857,73.727,64115.0
2016-07-12 10:10:00,88.67,88.71,88.28,88.34,14168.0,73.727,73.7603,73.4027,73.4526,14168.0
2016-07-12 10:15:00,88.29,88.42,88.19,88.25,9638.0,73.411,73.5191,73.3279,73.3778,9638.0
2016-07-12 10:20:00,88.25,88.38,88.21,88.27,8365.0,73.3778,73.4859,73.3445,73.3944,8365.0
2016-07-12 10:25:00,88.24,88.54,88.2,88.46,12177.0,73.3695,73.6189,73.3362,73.5524,12177.0
2016-07-12 10:30:00,88.46,88.56,88.44,88.51,7776.0,73.5524,73.6355,73.5358,73.594,7776.0
2016-07-12 10:35:00,88.5,88.5,88.24,88.24,9245.0,73.5857,73.5857,73.3695,73.3695,9245.0
2016-07-12 10:40:00,88.25,88.33,88.24,88.26,12815.0,73.3778,73.4443,73.3695,73.3861,12815.0
2016-07-12 10:45:00,88.26,88.33,88.2,88.28,12150.0,73.3861,73.4443,73.3362,73.4027,12150.0
2016-07-12 10:50:00,88.29,88.33,88.19,88.24,8829.0,73.411,73.4443,73.3279,73.3695,8829.0
2016-07-12 10:55:00,88.24,88.33,88.2,88.32,17330.0,73.3695,73.4443,73.3362,73.436,17330.0
2016-07-12 11:00:00,88.31,88.35,88.27,88.3,15144.0,73.4277,73.4609,73.3944,73.4194,15144.0
2016-07-12 11:05:00,88.29,88.48,88.27,88.4,16106.0,73.411,73.569,73.3944,73.5025,16106.0
2016-07-12 11:10:00,88.39,88.5,88.39,88.46,14510.0,73.4942,73.5857,73.4942,73.5524,14510.0
2016-07-12 11:15:00,88.45,88.45,88.26,88.3,10561.0,73.5441,73.5441,73.3861,73.4194,10561.0
2016-07-12 11:20:00,88.33,88.45,88.32,88.42,14002.0,73.4443,73.5441,73.436,73.5191,14002.0
2016-07-12 11:25:00,88.4,88.45,88.31,88.33,11875.0,73.5025,73.5441,73.4277,73.4443,11875.0
2016-07-12 11:30:00,88.32,88.35,88.26,88.26,12690.0,73.436,73.4609,73.3861,73.3861,12690.0
2016-07-12 11:35:00,88.25,88.3,88.16,88.25,14708.0,73.3778,73.4194,73.303,73.3778,14708.0
2016-07-12 11:40:00,88.24,88.3,88.21,88.26,12750.0,73.3695,73.4194,73.3445,73.3861,12750.0
2016-07-12 11:45:00,88.25,88.25,88.21,88.21,3105.0,73.3778,73.3778,73.3445,73.3445,3105.0
2016-07-12 11:50:00,88.22,88.23,88.1,88.1,9115.0,73.3528,73.3612,73.2531,73.2531,9115.0
2016-07-12 11:55:00,88.1,88.21,88.09,88.2,9335.0,73.2531,73.3445,73.2448,73.3362,9335.0
2016-07-12 12:00:00,88.21,88.31,88.21,88.27,6694.0,73.3445,73.4277,73.3445,73.3944,6694.0
2016-07-12 12:05:00,88.27,88.35,88.25,88.34,7207.0,73.3944,73.4609,73.3778,73.4526,7207.0
2016-07-12 12:10:00,88.33,88.37,88.33,88.33,5025.0,73.4443,73.4776,73.4443,73.4443,5025.0
2016-07-12 12:15:00,88.33,88.38,88.29,88.31,7581.0,73.4443,73.4859,73.411,73.4277,7581.0
2016-07-12 12:20:00,88.31,88.34,88.17,88.31,5813.0,73.4277,73.4526,73.3113,73.4277,5813.0
2016-07-12 12:25:00,88.28,88.35,88.25,88.35,8965.0,73.4027,73.4609,73.3778,73.4609,8965.0
2016-07-12 12:30:00,88.36,88.48,88.35,88.41,10077.0,73.4693,73.569,73.4609,73.5108,10077.0
2016-07-12 12:35:00,88.41,88.43,88.28,88.35,6944.0,73.5108,73.5275,73.4027,73.4609,6944.0
2016-07-12 12:40:00,88.38,88.38,88.19,88.21,6417.0,73.4859,73.4859,73.3279,73.3445,6417.0
2016-07-12 12:45:00,88.19,88.25,88.06,88.13,7117.0,73.3279,73.3778,73.2198,73.278,7117.0
2016-07-12 12:50:00,88.11,88.16,88.06,88.1,10175.0,73.2614,73.303,73.2198,73.2531,10175.0
2016-07-12 12:55:00,88.06,88.09,88.02,88.06,5915.0,73.2198,73.2448,73.1866,73.2198,5915.0
2016-07-12 13:00:00,88.1,88.16,88.06,88.14,6800.0,73.2531,73.303,73.2198,73.2863,6800.0
2016-07-12 13:05:00,88.14,88.29,88.13,88.19,19440.0,73.2863,73.411,73.278,73.3279,19440.0
2016-07-12 13:10:00,88.18,88.3,88.17,88.3,7281.0,73.3196,73.4194,73.3113,73.4194,7281.0
2016-07-12 13:15:00,88.3,88.34,88.26,88.34,8033.0,73.4194,73.4526,73.3861,73.4526,8033.0
2016-07-12 13:20:00,88.35,88.37,88.29,88.37,5400.0,73.4609,73.4776,73.411,73.4776,5400.0
2016-07-12 13:25:00,88.37,88.47,88.36,88.37,8036.0,73.4776,73.5607,73.4693,73.4776,8036.0
2016-07-12 13:30:00,88.39,88.46,88.37,88.37,5913.0,73.4942,73.5524,73.4776,73.4776,5913.0
2016-07-12 13:35:00,88.39,88.56,88.38,88.53,11317.0,73.4942,73.6355,73.4859,73.6106,11317.0
2016-07-12 13:40:00,88.53,88.56,88.5,88.5,7741.0,73.6106,73.6355,73.5857,73.5857,7741.0
2016-07-12 13:45:00,88.5,88.52,88.36,88.38,15496.0,73.5857,73.6023,73.4693,73.4859,15496.0
2016-07-12 13:50:00,88.4,88.49,88.38,88.45,13787.0,73.5025,73.5773,73.4859,73.5441,13787.0
2016-07-12 13:55:00,88.47,88.48,88.26,88.27,11365.0,73.5607,73.569,73.3861,73.3944,11365.0
2016-07-12 14:00:00,88.3,88.44,88.28,88.38,10941.0,73.4194,73.5358,73.4027,73.4859,10941.0
2016-07-12 14:05:00,88.38,88.49,88.33,88.44,15808.0,73.4859,73.5773,73.4443,73.5358,15808.0
2016-07-12 14:10:00,88.42,88.48,88.41,88.43,9100.0,73.5191,73.569,73.5108,73.5275,9100.0
2016-07-12 14:15:00,88.4,88.52,88.39,88.47,10277.0,73.5025,73.6023,73.4942,73.5607,10277.0
2016-07-12 14:20:00,88.45,88.5,88.41,88.45,16722.0,73.5441,73.5857,73.5108,73.5441,16722.0
2016-07-12 14:25:00,88.46,88.57,88.46,88.52,13105.0,73.5524,73.6439,73.5524,73.6023,13105.0
2016-07-12 14:30:00,88.54,88.65,88.49,88.65,10408.0,73.6189,73.7104,73.5773,73.7104,10408.0
2016-07-12 14:35:00,88.63,88.7,88.58,88.68,27898.0,73.6938,73.752,73.6522,73.7353,27898.0
2016-07-12 14:40:00,88.68,88.77,88.66,88.76,15835.0,73.7353,73.8102,73.7187,73.8018,15835.0
2016-07-12 14:45:00,88.76,88.78,88.68,88.7,10285.0,73.8018,73.8185,73.7353,73.752,10285.0
2016-07-12 14:50:00,88.7,88.77,88.59,88.59,24971.0,73.752,73.8102,73.6605,73.6605,24971.0
2016-07-12 14:55:00,88.63,88.63,88.44,88.49,9411.0,73.6938,73.6938,73.5358,73.5773,9411.0
2016-07-12 15:00:00,88.49,88.6,88.49,88.55,11354.0,73.5773,73.6688,73.5773,73.6272,11354.0
2016-07-12 15:05:00,88.56,88.57,88.47,88.47,8804.0,73.6355,73.6439,73.5607,73.5607,8804.0
2016-07-12 15:10:00,88.46,88.49,88.43,88.47,13071.0,73.5524,73.5773,73.5275,73.5607,13071.0
2016-07-12 15:15:00,88.46,88.47,88.32,88.37,15204.0,73.5524,73.5607,73.436,73.4776,15204.0
2016-07-12 15:20:00,88.37,88.46,88.37,88.43,17229.0,73.4776,73.5524,73.4776,73.5275,17229.0
2016-07-12 15:25:00,88.43,88.57,88.43,88.51,13403.0,73.5275,73.6439,73.5275,73.594,13403.0
2016-07-12 15:30:00,88.5,88.55,88.48,88.54,16872.0,73.5857,73.6272,73.569,73.6189,16872.0
2016-07-12 15:35:00,88.55,88.64,88.55,88.62,20059.0,73.6272,73.7021,73.6272,73.6854,20059.0
2016-07-12 15:40:00,88.61,88.64,88.53,88.57,19639.0,73.6771,73.7021,73.6106,73.6439,19639.0
2016-07-12 15:45:00,88.57,88.57,88.43,88.46,26038.0,73.6439,73.6439,73.5275,73.5524,26038.0
2016-07-12 15:50:00,88.46,88.51,88.4,88.45,53407.0,73.5524,73.594,73.5025,73.5441,53407.0
2016-07-12 15:55:00,88.45,88.49,88.35,88.41,111273.0,73.5441,73.5773,73.4609,73.5108,111273.0
2016-07-13 09:30:00,88.99,89.06,88.58,88.58,20779.0,73.9931,74.0513,73.6522,73.6522,20779.0
2016-07-13 09:35:00,88.71,88.84,88.54,88.54,10436.0,73.7603,73.8684,73.6189,73.6189,10436.0
2016-07-13 09:40:00,88.59,88.65,88.14,88.14,17304.0,73.6605,73.7104,73.2863,73.2863,17304.0
2016-07-13 09:45:00,88.21,88.38,87.86,87.86,13407.0,73.3445,73.4859,73.0535,73.0535,13407.0
2016-07-13 09:50:00,87.9,88.38,87.86,88.38,12627.0,73.0868,73.4859,73.0535,73.4859,12627.0
2016-07-13 09:55:00,88.39,88.6,88.37,88.59,8255.0,73.4942,73.6688,73.4776,73.6605,8255.0
2016-07-13 10:00:00,88.64,88.81,88.6,88.74,6843.0,73.7021,73.8434,73.6688,73.7852,6843.0
2016-07-13 10:05:00,88.74,88.84,88.62,88.75,9667.0,73.7852,73.8684,73.6854,73.7935,9667.0
2016-07-13 10:10:00,88.75,88.8,88.7,88.76,14719.0,73.7935,73.8351,73.752,73.8018,14719.0
2016-07-13 10:15:00,88.76,88.76,88.51,88.51,18471.0,73.8018,73.8018,73.594,73.594,18471.0
2016-07-13 10:20:00,88.57,88.59,88.4,88.43,12948.0,73.6439,73.6605,73.5025,73.5275,12948.0
2016-07-13 10:25:00,88.39,88.42,88.31,88.39,4653.0,73.4942,73.5191,73.4277,73.4942,4653.0
2016-07-13 10:30:00,88.41,88.48,88.1,88.13,31407.0,73.5108,73.569,73.2531,73.278,31407.0
2016-07-13 10:35:00,88.15,88.27,88.09,88.27,16135.0,73.2946,73.3944,73.2448,73.3944,16135.0
2016-07-13 10:40:00,88.36,88.4,88.3,88.34,15698.0,73.4693,73.5025,73.4194,73.4526,15698.0
2016-07-13 10:45:00,88.33,88.34,88.15,88.16,12091.0,73.4443,73.4526,73.2946,73.303,12091.0
2016-07-13 10:50:00,88.19,88.27,88.19,88.27,11855.0,73.3279,73.3944,73.3279,73.3944,11855.0
2016-07-13 10:55:00,88.27,88.29,88.15,88.15,7868.0,73.3944,73.411,73.2946,73.2946,7868.0
2016-07-13 11:00:00,88.13,88.18,88.11,88.13,8518.0,73.278,73.3196,73.2614,73.278,8518.0
2016-07-13 11:05:00,88.12,88.26,87.98,88.26,17607.0,73.2697,73.3861,73.1533,73.3861,17607.0
2016-07-13 11:10:00,88.3,88.33,88.19,88.19,8329.0,73.4194,73.4443,73.3279,73.3279,8329.0
2016-07-13 11:15:00,88.18,88.18,87.92,87.92,13788.0,73.3196,73.3196,73.1034,73.1034,13788.0
2016-07-13 11:20:00,87.92,87.97,87.83,87.83,11253.0,73.1034,73.145,73.0286,73.0286,11253.0
2016-07-13 11:25:00,87.86,87.89,87.67,87.77,27925.0,73.0535,73.0785,72.8955,72.9787,27925.0
2016-07-13 11:30:00,87.77,87.77,87.68,87.71,9573.0,72.9787,72.9787,72.9038,72.9288,9573.0
2016-07-13 11:35:00,87.71,87.72,87.55,87.55,11822.0,72.9288,72.9371,72.7958,72.7958,11822.0
2016-07-13 11:40:00,87.54,87.61,87.51,87.59,19046.0,72.7874,72.8456,72.7625,72.829,19046.0
2016-07-13 11:45:00,87.59,87.59,87.47,87.54,13336.0,72.829,72.829,72.7292,72.7874,13336.0
2016-07-13 11:50:00,87.54,87.7,87.5,87.7,30844.0,72.7874,72.9205,72.7542,72.9205,30844.0
2016-07-13 11:55:00,87.7,87.8,87.68,87.8,10475.0,72.9205,73.0036,72.9038,73.0036,10475.0
2016-07-13 12:00:00,87.8,87.87,87.75,87.86,18311.0,73.0036,73.0618,72.9621,73.0535,18311.0
2016-07-13 12:05:00,87.84,87.87,87.81,87.84,9871.0,73.0369,73.0618,73.0119,73.0369,9871.0
2016-07-13 12:10:00,87.88,87.97,87.83,87.97,4825.0,73.0701,73.145,73.0286,73.145,4825.0
2016-07-13 12:15:00,87.98,88.11,87.96,88.06,7770.0,73.1533,73.2614,73.1367,73.2198,7770.0
2016-07-13 12:20:00,88.04,88.05,88.02,88.02,7331.0,73.2032,73.2115,73.1866,73.1866,7331.0
2016-07-13 12:25:00,88.01,88.04,87.9,87.97,30520.0,73.1782,73.2032,73.0868,73.145,30520.0
2016-07-13 12:30:00,87.96,88.02,87.96,88.01,4700.0,73.1367,73.1866,73.1367,73.1782,4700.0
2016-07-13 12:35:00,88.0,88.03,87.9,87.96,8279.0,73.1699,73.1949,73.0868,73.1367,8279.0
2016-07-13 12:40:00,87.98,88.05,87.96,87.99,9600.0,73.1533,73.2115,73.1367,73.1616,9600.0
2016-07-13 12:45:00,87.98,87.99,87.87,87.87,5297.0,73.1533,73.1616,73.0618,73.0618,5297.0
2016-07-13 12:50:00,87.9,87.98,87.89,87.94,6878.0,73.0868,73.1533,73.0785,73.12,6878.0
2016-07-13 12:55:00,87.93,87.97,87.88,87.95,9049.0,73.1117,73.145,73.0701,73.1283,9049.0
2016-07-13 13:00:00,87.95,88.02,87.94,87.95,13196.0,73.1283,73.1866,73.12,73.1283,13196.0
2016-07-13 13:05:00,87.98,88.03,87.96,87.99,3614.0,73.1533,73.1949,73.1367,73.1616,3614.0
2016-07-13 13:10:00,88.03,88.05,88.02,88.04,9203.0,73.1949,73.2115,73.1866,73.2032,9203.0
2016-07-13 13:15:00,88.05,88.06,87.98,88.05,5937.0,73.2115,73.2198,73.1533,73.2115,5937.0
2016-07-13 13:20:00,88.05,88.1,88.03,88.04,5305.0,73.2115,73.2531,73.1949,73.2032,5305.0
2016-07-13 13:25:00,88.01,88.01,87.97,88.01,2365.0,73.1782,73.1782,73.145,73.1782,2365.0
2016-07-13 13:30:00,88.02,88.04,88.0,88.03,6400.0,73.1866,73.2032,73.1699,73.1949,6400.0
2016-07-13 13:35:00,88.02,88.25,88.02,88.23,36206.0,73.1866,73.3778,73.1866,73.3612,36206.0
2016-07-13 13:40:00,88.25,88.45,88.25,88.45,11091.0,73.3778,73.5441,73.3778,73.5441,11091.0
2016-07-13 13:45:00,88.41,88.64,88.34,88.64,22648.0,73.5108,73.7021,73.4526,73.7021,22648.0
2016-07-13 13:50:00,88.64,88.64,88.41,88.5,7468.0,73.7021,73.7021,73.5108,73.5857,7468.0
2016-07-13 13:55:00,88.52,88.53,88.43,88.45,8263.0,73.6023,73.6106,73.5275,73.5441,8263.0
2016-07-13 14:00:00,88.42,88.49,88.37,88.46,12360.0,73.5191,73.5773,73.4776,73.5524,12360.0
2016-07-13 14:05:00,88.47,88.65,88.44,88.58,8273.0,73.5607,73.7104,73.5358,73.6522,8273.0
2016-07-13 14:10:00,88.59,88.63,88.51,88.53,14674.0,73.6605,73.6938,73.594,73.6106,14674.0
2016-07-13 14:15:00,88.53,88.53,88.4,88.46,10034.0,73.6106,73.6106,73.5025,73.5524,10034.0
2016-07-13 14:20:00,88.47,88.5,88.37,88.39,11092.0,73.5607,73.5857,73.4776,73.4942,11092.0
2016-07-13 14:25:00,88.38,88.5,88.38,88.5,10149.0,73.4859,73.5857,73.4859,73.5857,10149.0
2016-07-13 14:30:00,88.52,88.53,88.45,88.48,5375.0,73.6023,73.6106,73.5441,73.569,5375.0
2016-07-13 14:35:00,88.48,88.48,88.38,88.4,14277.0,73.569,73.569,73.4859,73.5025,14277.0
2016-07-13 14:40:00,88.38,88.42,88.33,88.39,8039.0,73.4859,73.5191,73.4443,73.4942,8039.0
2016-07-13 14:45:00,88.39,88.44,88.33,88.41,13901.0,73.4942,73.5358,73.4443,73.5108,13901.0
2016-07-13 14:50:00,88.45,88.45,88.38,88.38,11839.0,73.5441,73.5441,73.4859,73.4859,11839.0
2016-07-13 14:55:00,88.39,89.68,88.34,89.25,231985.0,73.4942,74.5668,73.4526,74.2093,231985.0
2016-07-13 15:00:00,89.36,90.39,89.28,90.37,184560.0,74.3007,75.1571,74.2342,75.1405,184560.0
2016-07-13 15:05:00,90.34,90.47,89.91,90.15,157115.0,75.1156,75.2237,74.758,74.9576,157115.0
2016-07-13 15:10:00,90.19,90.46,90.09,90.32,67753.0,74.9909,75.2154,74.9077,75.0989,67753.0
2016-07-13 15:15:00,90.31,90.98,90.22,90.96,73466.0,75.0906,75.6477,75.0158,75.6311,73466.0
2016-07-13 15:20:00,90.97,91.34,90.76,91.22,143816.0,75.6394,75.9471,75.4648,75.8473,143816.0
2016-07-13 15:25:00,91.21,91.43,91.07,91.3,97787.0,75.839,76.0219,75.7226,75.9138,97787.0
2016-07-13 15:30:00,91.3,91.33,91.0,91.21,81711.0,75.9138,75.9387,75.6643,75.839,81711.0
2016-07-13 15:35:00,91.21,91.38,91.07,91.15,90988.0,75.839,75.9803,75.7226,75.7891,90988.0
2016-07-13 15:40:00,91.14,91.17,90.73,90.78,75369.0,75.7808,75.8057,75.4399,75.4814,75369.0
2016-07-13 15:45:00,90.79,91.05,90.78,90.93,71844.0,75.4897,75.7059,75.4814,75.6061,71844.0
2016-07-13 15:50:00,90.9,90.96,90.83,90.83,49475.0,75.5812,75.6311,75.523,75.523,49475.0
2016-07-13 15:55:00,90.83,90.86,90.69,90.74,86420.0,75.523,75.5479,75.4066,75.4482,86420.0
2016-07-14 09:30:00,91.25,91.97,90.85,91.97,41647.0,75.8722,76.4709,75.5396,76.4709,41647.0
2016-07-14 09:35:00,91.92,92.64,91.72,92.59,38408.0,76.4293,77.028,76.263,76.9864,38408.0
2016-07-14 09:40:00,92.49,92.6,92.0,92.14,40824.0,76.9032,76.9947,76.4958,76.6122,40824.0
2016-07-14 09:45:00,92.09,92.12,91.68,91.81,41309.0,76.5707,76.5956,76.2298,76.3378,41309.0
2016-07-14 09:50:00,91.79,92.01,91.72,91.92,16389.0,76.3212,76.5041,76.263,76.4293,16389.0
2016-07-14 09:55:00,91.9,92.01,91.78,92.0,59704.0,76.4127,76.5041,76.3129,76.4958,59704.0
2016-07-14 10:00:00,91.99,92.16,91.86,92.01,55464.0,76.4875,76.6289,76.3794,76.5041,55464.0
2016-07-14 10:05:00,92.01,92.1,91.94,92.06,54860.0,76.5041,76.579,76.4459,76.5457,54860.0
2016-07-14 10:10:00,92.07,92.26,92.05,92.23,20801.0,76.554,76.712,76.5374,76.6871,20801.0
2016-07-14 10:15:00,92.19,92.29,92.02,92.05,19489.0,76.6538,76.737,76.5125,76.5374,19489.0
2016-07-14 10:20:00,92.09,92.19,91.98,92.15,27055.0,76.5707,76.6538,76.4792,76.6205,27055.0
2016-07-14 10:25:00,92.17,92.17,91.92,92.07,34754.0,76.6372,76.6372,76.4293,76.554,34754.0
2016-07-14 10:30:00,92.02,92.07,91.92,91.97,19628.0,76.5125,76.554,76.4293,76.4709,19628.0
2016-07-14 10:35:00,91.94,92.06,91.86,92.01,17782.0,76.4459,76.5457,76.3794,76.5041,17782.0
2016-07-14 10:40:00,92.01,92.07,91.55,92.03,26009.0,76.5041,76.554,76.1217,76.5208,26009.0
2016-07-14 10:45:00,92.03,92.19,91.92,92.14,34627.0,76.5208,76.6538,76.4293,76.6122,34627.0
2016-07-14 10:50:00,92.14,92.18,91.96,92.08,12054.0,76.6122,76.6455,76.4626,76.5623,12054.0
2016-07-14 10:55:00,92.08,92.14,91.99,92.11,17197.0,76.5623,76.6122,76.4875,76.5873,17197.0
2016-07-14 11:00:00,92.13,92.28,92.1,92.23,21698.0,76.6039,76.7286,76.579,76.6871,21698.0
2016-07-14 11:05:00,92.23,92.25,92.14,92.25,10029.0,76.6871,76.7037,76.6122,76.7037,10029.0
2016-07-14 11:10:00,92.21,92.24,92.01,92.05,25401.0,76.6704,76.6954,76.5041,76.5374,25401.0
2016-07-14 11:15:00,92.04,92.05,91.87,91.95,21747.0,76.5291,76.5374,76.3877,76.4543,21747.0
2016-07-14 11:20:00,91.94,92.01,91.81,91.81,27985.0,76.4459,76.5041,76.3378,76.3378,27985.0
2016-07-14 11:25:00,91.82,91.82,91.65,91.74,22616.0,76.3462,76.3462,76.2048,76.2796,22616.0
2016-07-14 11:30:00,91.75,91.88,91.71,91.8,40216.0,76.288,76.396,76.2547,76.3295,40216.0
2016-07-14 11:35:00,91.82,92.08,91.78,92.06,15170.0,76.3462,76.5623,76.3129,76.5457,15170.0
2016-07-14 11:40:00,92.05,92.14,91.99,92.02,16914.0,76.5374,76.6122,76.4875,76.5125,16914.0
2016-07-14 11:45:00,92.03,92.15,91.93,91.93,15767.0,76.5208,76.6205,76.4376,76.4376,15767.0
2016-07-14 11:50:00,91.95,92.17,91.92,92.15,10357.0,76.4543,76.6372,76.4293,76.6205,10357.0
2016-07-14 11:55:00,92.14,92.15,91.98,91.98,6574.0,76.6122,76.6205,76.4792,76.4792,6574.0
2016-07-14 12:00:00,91.98,92.02,91.95,91.96,14229.0,76.4792,76.5125,76.4543,76.4626,14229.0
2016-07-14 12:05:00,91.91,91.93,91.84,91.88,10047.0,76.421,76.4376,76.3628,76.396,10047.0
2016-07-14 12:10:00,91.91,91.93,91.8,91.92,11670.0,76.421,76.4376,76.3295,76.4293,11670.0
2016-07-14 12:15:00,91.96,91.98,91.85,91.86,11887.0,76.4626,76.4792,76.3711,76.3794,11887.0
2016-07-14 12:20:00,91.8,91.86,91.59,91.59,12432.0,76.3295,76.3794,76.1549,76.1549,12432.0
2016-07-14 12:25:00,91.6,91.69,91.53,91.6,9072.0,76.1632,76.2381,76.105,76.1632,9072.0
2016-07-14 12:30:00,91.64,91.69,91.62,91.67,7290.0,76.1965,76.2381,76.1799,76.2214,7290.0
2016-07-14 12:35:00,91.66,91.7,91.57,91.61,6738.0,76.2131,76.2464,76.1383,76.1716,6738.0
2016-07-14 12:40:00,91.59,91.99,91.59,91.99,21065.0,76.1549,76.4875,76.1549,76.4875,21065.0
2016-07-14 12:45:00,91.95,92.05,91.93,92.05,14726.0,76.4543,76.5374,76.4376,76.5374,14726.0
2016-07-14 12:50:00,92.04,92.17,91.99,92.11,21462.0,76.5291,76.6372,76.4875,76.5873,21462.0
2016-07-14 12:55:00,92.06,92.08,91.96,92.0,11857.0,76.5457,76.5623,76.4626,76.4958,11857.0
2016-07-14 13:00:00,92.02,92.09,91.94,91.96,14834.0,76.5125,76.5707,76.4459,76.4626,14834.0
2016-07-14 13:05:00,91.92,91.95,91.88,91.95,5456.0,76.4293,76.4543,76.396,76.4543,5456.0
2016-07-14 13:10:00,91.97,91.98,91.9,91.92,8859.0,76.4709,76.4792,76.4127,76.4293,8859.0
2016-07-14 13:15:00,91.89,91.95,91.89,91.92,11492.0,76.4044,76.4543,76.4044,76.4293,11492.0
2016-07-14 13:20:00,91.9,91.94,91.87,91.87,11770.0,76.4127,76.4459,76.3877,76.3877,11770.0
2016-07-14 13:25:00,91.85,91.9,91.77,91.8,15231.0,76.3711,76.4127,76.3046,76.3295,15231.0
2016-07-14 13:30:00,91.81,91.99,91.8,91.89,30929.0,76.3378,76.4875,76.3295,76.4044,30929.0
2016-07-14 13:35:00,91.88,91.88,91.8,91.8,6768.0,76.396,76.396,76.3295,76.3295,6768.0
2016-07-14 13:40:00,91.8,91.87,91.77,91.86,18403.0,76.3295,76.3877,76.3046,76.3794,18403.0
2016-07-14 13:45:00,91.88,91.99,91.84,91.99,30657.0,76.396,76.4875,76.3628,76.4875,30657.0
2016-07-14 13:50:00,91.98,92.07,91.95,91.95,16557.0,76.4792,76.554,76.4543,76.4543,16557.0
2016-07-14 13:55:00,91.94,92.0,91.92,91.97,10769.0,76.4459,76.4958,76.4293,76.4709,10769.0
2016-07-14 14:00:00,91.99,92.05,91.95,92.01,11124.0,76.4875,76.5374,76.4543,76.5041,11124.0
2016-07-14 14:05:00,91.98,91.99,91.85,91.88,12720.0,76.4792,76.4875,76.3711,76.396,12720.0
2016-07-14 14:10:00,91.87,92.05,91.87,92.01,19510.0,76.3877,76.5374,76.3877,76.5041,19510.0
2016-07-14 14:15:00,92.04,92.06,91.99,92.02,26440.0,76.5291,76.5457,76.4875,76.5125,26440.0
2016-07-14 14:20:00,92.03,92.09,91.97,92.04,20884.0,76.5208,76.5707,76.4709,76.5291,20884.0
2016-07-14 14:25:00,92.05,92.18,92.04,92.16,9218.0,76.5374,76.6455,76.5291,76.6289,9218.0
2016-07-14 14:30:00,92.16,92.17,92.1,92.16,15254.0,76.6289,76.6372,76.579,76.6289,15254.0
2016-07-14 14:35:00,92.16,92.17,92.03,92.05,10032.0,76.6289,76.6372,76.5208,76.5374,10032.0
2016-07-14 14:40:00,92.05,92.18,92.05,92.15,11051.0,76.5374,76.6455,76.5374,76.6205,11051.0
2016-07-14 14:45:00,92.13,92.15,92.07,92.1,9279.0,76.6039,76.6205,76.554,76.579,9279.0
2016-07-14 14:50:00,92.11,92.13,92.0,92.03,12887.0,76.5873,76.6039,76.4958,76.5208,12887.0
2016-07-14 14:55:00,92.0,92.09,92.0,92.05,27639.0,76.4958,76.5707,76.4958,76.5374,27639.0
2016-07-14 15:00:00,92.05,92.15,92.04,92.11,19255.0,76.5374,76.6205,76.5291,76.5873,19255.0
2016-07-14 15:05:00,92.1,92.2,92.09,92.15,42924.0,76.579,76.6621,76.5707,76.6205,42924.0
2016-07-14 15:10:00,92.15,92.19,92.11,92.15,22855.0,76.6205,76.6538,76.5873,76.6205,22855.0
2016-07-14 15:15:00,92.14,92.15,92.09,92.12,25083.0,76.6122,76.6205,76.5707,76.5956,25083.0
2016-07-14 15:20:00,92.12,92.13,92.02,92.04,20112.0,76.5956,76.6039,76.5125,76.5291,20112.0
2016-07-14 15:25:00,92.04,92.12,92.03,92.08,22548.0,76.5291,76.5956,76.5208,76.5623,22548.0
2016-07-14 15:30:00,92.1,92.1,91.98,91.98,29559.0,76.579,76.579,76.4792,76.4792,29559.0
2016-07-14 15:35:00,91.98,92.0,91.8,91.86,36091.0,76.4792,76.4958,76.3295,76.3794,36091.0
2016-07-14 15:40:00,91.85,91.87,91.63,91.63,38883.0,76.3711,76.3877,76.1882,76.1882,38883.0
2016-07-14 15:45:00,91.63,91.84,91.63,91.84,50386.0,76.1882,76.3628,76.1882,76.3628,50386.0
2016-07-14 15:50:00,91.83,91.9,91.82,91.86,50845.0,76.3545,76.4127,76.3462,76.3794,50845.0
2016-07-14 15:55:00,91.86,91.95,91.76,91.78,144404.0,76.3794,76.4543,76.2963,76.3129,144404.0
2016-07-15 09:30:00,91.9,92.3,91.66,91.79,130775.0,76.4127,76.7453,76.2131,76.3212,130775.0
2016-07-15 09:35:00,91.79,91.79,91.05,91.19,19113.0,76.3212,76.3212,75.7059,75.8223,19113.0
2016-07-15 09:40:00,91.13,91.21,91.0,91.02,7774.0,75.7724,75.839,75.6643,75.681,7774.0
2016-07-15 09:45:00,91.06,91.11,90.78,90.94,15258.0,75.7142,75.7558,75.4814,75.6145,15258.0
2016-07-15 09:50:00,91.0,91.28,90.95,91.02,10606.0,75.6643,75.8972,75.6228,75.681,10606.0
2016-07-15 09:55:00,91.02,91.23,90.97,91.22,7668.0,75.681,75.8556,75.6394,75.8473,7668.0
2016-07-15 10:00:00,91.22,91.31,91.07,91.31,21535.0,75.8473,75.9221,75.7226,75.9221,21535.0
2016-07-15 10:05:00,91.31,91.49,91.29,91.45,7595.0,75.9221,76.0718,75.9055,76.0385,7595.0
2016-07-15 10:10:00,91.43,91.47,91.17,91.31,8789.0,76.0219,76.0551,75.8057,75.9221,8789.0
2016-07-15 10:15:00,91.31,91.39,91.27,91.36,5144.0,75.9221,75.9886,75.8888,75.9637,5144.0
2016-07-15 10:20:00,91.41,91.51,91.4,91.46,8950.0,76.0053,76.0884,75.9969,76.0468,8950.0
2016-07-15 10:25:00,91.48,91.58,91.41,91.41,12960.0,76.0635,76.1466,76.0053,76.0053,12960.0
2016-07-15 10:30:00,91.44,91.47,91.37,91.37,5800.0,76.0302,76.0551,75.972,75.972,5800.0
2016-07-15 10:35:00,91.49,91.53,91.43,91.48,5410.0,76.0718,76.105,76.0219,76.0635,5410.0
2016-07-15 10:40:00,91.51,91.54,91.4,91.48,13819.0,76.0884,76.1133,75.9969,76.0635,13819.0
2016-07-15 10:45:00,91.47,91.5,91.4,91.47,12999.0,76.0551,76.0801,75.9969,76.0551,12999.0
2016-07-15 10:50:00,91.47,91.54,91.35,91.35,19931.0,76.0551,76.1133,75.9554,75.9554,19931.0
2016-07-15 10:55:00,91.35,91.4,91.32,91.38,7402.0,75.9554,75.9969,75.9304,75.9803,7402.0
2016-07-15 11:00:00,91.39,91.4,91.28,91.28,13699.0,75.9886,75.9969,75.8972,75.8972,13699.0
2016-07-15 11:05:00,91.31,91.35,91.28,91.32,7580.0,75.9221,75.9554,75.8972,75.9304,7580.0
2016-07-15 11:10:00,91.35,91.35,91.22,91.24,9655.0,75.9554,75.9554,75.8473,75.8639,9655.0
2016-07-15 11:15:00,91.27,91.39,91.23,91.37,7550.0,75.8888,75.9886,75.8556,75.972,7550.0
2016-07-15 11:20:00,91.37,91.47,91.29,91.32,8190.0,75.972,76.0551,75.9055,75.9304,8190.0
2016-07-15 11:25:00,91.29,91.41,91.29,91.4,6599.0,75.9055,76.0053,75.9055,75.9969,6599.0
2016-07-15 11:30:00,91.42,91.52,91.41,91.45,7531.0,76.0136,76.0967,76.0053,76.0385,7531.0
2016-07-15 11:35:00,91.43,91.47,91.39,91.45,7780.0,76.0219,76.0551,75.9886,76.0385,7780.0
2016-07-15 11:40:00,91.45,91.5,91.41,91.45,8727.0,76.0385,76.0801,76.0053,76.0385,8727.0
2016-07-15 11:45:00,91.46,91.46,91.36,91.4,5655.0,76.0468,76.0468,75.9637,75.9969,5655.0
2016-07-15 11:50:00,91.4,91.4,91.25,91.37,8361.0,75.9969,75.9969,75.8722,75.972,8361.0
2016-07-15 11:55:00,91.37,91.43,91.32,91.37,4059.0,75.972,76.0219,75.9304,75.972,4059.0
2016-07-15 12:00:00,91.32,91.32,91.24,91.24,3100.0,75.9304,75.9304,75.8639,75.8639,3100.0
2016-07-15 12:05:00,91.27,91.3,91.24,91.3,5437.0,75.8888,75.9138,75.8639,75.9138,5437.0
2016-07-15 12:10:00,91.27,91.29,91.18,91.29,4400.0,75.8888,75.9055,75.814,75.9055,4400.0
2016-07-15 12:15:00,91.28,91.28,91.23,91.26,6400.0,75.8972,75.8972,75.8556,75.8805,6400.0
2016-07-15 12:20:00,91.29,91.4,91.21,91.37,3399.0,75.9055,75.9969,75.839,75.972,3399.0
2016-07-15 12:25:00,91.36,91.45,91.29,91.45,6990.0,75.9637,76.0385,75.9055,76.0385,6990.0
2016-07-15 12:30:00,91.45,91.45,91.3,91.35,4700.0,76.0385,76.0385,75.9138,75.9554,4700.0
2016-07-15 12:35:00,91.34,91.34,91.27,91.27,3133.0,75.9471,75.9471,75.8888,75.8888,3133.0
2016-07-15 12:40:00,91.26,91.33,91.22,91.33,5689.0,75.8805,75.9387,75.8473,75.9387,5689.0
2016-07-15 12:45:00,91.31,91.33,91.24,91.29,4439.0,75.9221,75.9387,75.8639,75.9055,4439.0
2016-07-15 12:50:00,91.29,91.34,91.27,91.31,4600.0,75.9055,75.9471,75.8888,75.9221,4600.0
2016-07-15 12:55:00,91.3,91.36,91.27,91.33,5036.0,75.9138,75.9637,75.8888,75.9387,5036.0
2016-07-15 13:00:00,91.38,91.42,91.31,91.42,9440.0,75.9803,76.0136,75.9221,76.0136,9440.0
2016-07-15 13:05:00,91.43,91.43,91.34,91.37,4393.0,76.0219,76.0219,75.9471,75.972,4393.0
2016-07-15 13:10:00,91.36,91.4,91.35,91.37,4998.0,75.9637,75.9969,75.9554,75.972,4998.0
2016-07-15 13:15:00,91.36,91.47,91.35,91.47,5741.0,75.9637,76.0551,75.9554,76.0551,5741.0
2016-07-15 13:20:00,91.45,91.53,91.42,91.53,13499.0,76.0385,76.105,76.0136,76.105,13499.0
2016-07-15 13:25:00,91.51,91.53,91.47,91.48,5218.0,76.0884,76.105,76.0551,76.0635,5218.0
2016-07-15 13:30:00,91.5,91.57,91.5,91.57,9297.0,76.0801,76.1383,76.0801,76.1383,9297.0
2016-07-15 13:35:00,91.57,91.58,91.53,91.54,6867.0,76.1383,76.1466,76.105,76.1133,6867.0
2016-07-15 13:40:00,91.53,91.56,91.51,91.53,13076.0,76.105,76.13,76.0884,76.105,13076.0
2016-07-15 13:45:00,91.52,91.53,91.45,91.45,12633.0,76.0967,76.105,76.0385,76.0385,12633.0
2016-07-15 13:50:00,91.45,91.49,91.44,91.48,6743.0,76.0385,76.0718,76.0302,76.0635,6743.0
2016-07-15 13:55:00,91.48,91.55,91.46,91.51,4800.0,76.0635,76.1217,76.0468,76.0884,4800.0
2016-07-15 14:00:00,91.52,91.55,91.51,91.51,13779.0,76.0967,76.1217,76.0884,76.0884,13779.0
2016-07-15 14:05:00,91.51,91.53,91.48,91.51,9348.0,76.0884,76.105,76.0635,76.0884,9348.0
2016-07-15 14:10:00,91.51,91.61,91.5,91.56,40644.0,76.0884,76.1716,76.0801,76.13,40644.0
2016-07-15 14:15:00,91.56,91.58,91.49,91.52,4875.0,76.13,76.1466,76.0718,76.0967,4875.0
2016-07-15 14:20:00,91.51,91.53,91.49,91.53,7494.0,76.0884,76.105,76.0718,76.105,7494.0
2016-07-15 14:25:00,91.55,91.55,91.51,91.53,5109.0,76.1217,76.1217,76.0884,76.105,5109.0
2016-07-15 14:30:00,91.55,91.56,91.51,91.53,12734.0,76.1217,76.13,76.0884,76.105,12734.0
2016-07-15 14:35:00,91.53,91.56,91.5,91.5,6130.0,76.105,76.13,76.0801,76.0801,6130.0
2016-07-15 14:40:00,91.48,91.52,91.46,91.51,4959.0,76.0635,76.0967,76.0468,76.0884,4959.0
2016-07-15 14:45:00,91.52,91.6,91.52,91.6,2137.0,76.0967,76.1632,76.0967,76.1632,2137.0
2016-07-15 14:50:00,91.6,91.66,91.56,91.65,5905.0,76.1632,76.2131,76.13,76.2048,5905.0
2016-07-15 14:55:00,91.65,91.65,91.6,91.6,8677.0,76.2048,76.2048,76.1632,76.1632,8677.0
2016-07-15 15:00:00,91.61,91.63,91.59,91.6,5010.0,76.1716,76.1882,76.1549,76.1632,5010.0
2016-07-15 15:05:00,91.6,91.6,91.53,91.56,5564.0,76.1632,76.1632,76.105,76.13,5564.0
2016-07-15 15:10:00,91.58,91.58,91.53,91.53,3909.0,76.1466,76.1466,76.105,76.105,3909.0
2016-07-15 15:15:00,91.54,91.57,91.53,91.57,3233.0,76.1133,76.1383,76.105,76.1383,3233.0
2016-07-15 15:20:00,91.54,91.65,91.51,91.6,13888.0,76.1133,76.2048,76.0884,76.1632,13888.0
2016-07-15 15:25:00,91.59,91.65,91.59,91.62,7504.0,76.1549,76.2048,76.1549,76.1799,7504.0
2016-07-15 15:30:00,91.63,91.64,91.59,91.61,20770.0,76.1882,76.1965,76.1549,76.1716,20770.0
2016-07-15 15:35:00,91.61,91.61,91.58,91.6,21863.0,76.1716,76.1716,76.1466,76.1632,21863.0
2016-07-15 15:40:00,91.6,91.63,91.58,91.62,67591.0,76.1632,76.1882,76.1466,76.1799,67591.0
2016-07-15 15:45:00,91.61,91.63,91.53,91.56,37227.0,76.1716,76.1882,76.105,76.13,37227.0
2016-07-15 15:50:00,91.55,91.59,91.52,91.53,15539.0,76.1217,76.1549,76.0967,76.105,15539.0
2016-07-15 15:55:00,91.53,91.57,91.48,91.48,59686.0,76.105,76.1383,76.0635,76.0635,59686.0
2016-07-18 09:30:00,91.28,91.36,91.04,91.25,12628.0,75.8972,75.9637,75.6976,75.8722,12628.0
2016-07-18 09:35:00,91.26,91.28,91.09,91.17,3942.0,75.8805,75.8972,75.7392,75.8057,3942.0
2016-07-18 09:40:00,91.17,91.17,90.9,90.99,3529.0,75.8057,75.8057,75.5812,75.656,3529.0
2016-07-18 09:45:00,90.97,91.22,90.97,91.21,2485.0,75.6394,75.8473,75.6394,75.839,2485.0
2016-07-18 09:50:00,91.23,91.35,91.16,91.25,6954.0,75.8556,75.9554,75.7974,75.8722,6954.0
2016-07-18 09:55:00,91.27,91.29,91.09,91.12,7488.0,75.8888,75.9055,75.7392,75.7641,7488.0
2016-07-18 10:00:00,91.08,91.23,91.04,91.14,6950.0,75.7309,75.8556,75.6976,75.7808,6950.0
2016-07-18 10:05:00,91.14,91.21,91.09,91.18,9020.0,75.7808,75.839,75.7392,75.814,9020.0
2016-07-18 10:10:00,91.22,91.25,91.08,91.18,13516.0,75.8473,75.8722,75.7309,75.814,13516.0
2016-07-18 10:15:00,91.18,91.35,91.14,91.28,16864.0,75.814,75.9554,75.7808,75.8972,16864.0
2016-07-18 10:20:00,91.34,91.4,91.32,91.36,13053.0,75.9471,75.9969,75.9304,75.9637,13053.0
2016-07-18 10:25:00,91.43,91.44,91.4,91.42,6250.0,76.0219,76.0302,75.9969,76.0136,6250.0
2016-07-18 10:30:00,91.44,91.56,91.43,91.49,22835.0,76.0302,76.13,76.0219,76.0718,22835.0
2016-07-18 10:35:00,91.49,91.56,91.36,91.55,12301.0,76.0718,76.13,75.9637,76.1217,12301.0
2016-07-18 10:40:00,91.55,91.56,91.41,91.48,15234.0,76.1217,76.13,76.0053,76.0635,15234.0
2016-07-18 10:45:00,91.5,91.52,91.41,91.5,5081.0,76.0801,76.0967,76.0053,76.0801,5081.0
2016-07-18 10:50:00,91.49,91.54,91.48,91.49,11612.0,76.0718,76.1133,76.0635,76.0718,11612.0
2016-07-18 10:55:00,91.51,91.64,91.49,91.59,10104.0,76.0884,76.1965,76.0718,76.1549,10104.0
2016-07-18 11:00:00,91.64,91.67,91.54,91.55,12631.0,76.1965,76.2214,76.1133,76.1217,12631.0
2016-07-18 11:05:00,91.55,91.62,91.52,91.54,9912.0,76.1217,76.1799,76.0967,76.1133,9912.0
2016-07-18 11:10:00,91.53,91.55,91.44,91.47,5501.0,76.105,76.1217,76.0302,76.0551,5501.0
2016-07-18 11:15:00,91.48,91.56,91.45,91.55,9020.0,76.0635,76.13,76.0385,76.1217,9020.0
2016-07-18 11:20:00,91.55,91.58,91.53,91.56,5205.0,76.1217,76.1466,76.105,76.13,5205.0
2016-07-18 11:25:00,91.54,91.56,91.45,91.5,7800.0,76.1133,76.13,76.0385,76.0801,7800.0
2016-07-18 11:30:00,91.54,91.56,91.49,91.51,6353.0,76.1133,76.13,76.0718,76.0884,6353.0
2016-07-18 11:35:00,91.52,91.57,91.49,91.57,6610.0,76.0967,76.1383,76.0718,76.1383,6610.0
2016-07-18 11:40:00,91.55,91.56,91.52,91.55,6600.0,76.1217,76.13,76.0967,76.1217,6600.0
2016-07-18 11:45:00,91.53,91.57,91.51,91.56,6469.0,76.105,76.1383,76.0884,76.13,6469.0
2016-07-18 11:50:00,91.55,91.6,91.54,91.6,7062.0,76.1217,76.1632,76.1133,76.1632,7062.0
2016-07-18 11:55:00,91.59,91.59,91.5,91.5,6392.0,76.1549,76.1549,76.0801,76.0801,6392.0
2016-07-18 12:00:00,91.49,91.49,91.41,91.44,8863.0,76.0718,76.0718,76.0053,76.0302,8863.0
2016-07-18 12:05:00,91.44,91.5,91.43,91.5,3869.0,76.0302,76.0801,76.0219,76.0801,3869.0
2016-07-18 12:10:00,91.5,91.52,91.49,91.52,7000.0,76.0801,76.0967,76.0718,76.0967,7000.0
2016-07-18 12:15:00,91.53,91.53,91.45,91.48,8430.0,76.105,76.105,76.0385,76.0635,8430.0
2016-07-18 12:20:00,91.47,91.52,91.47,91.49,3562.0,76.0551,76.0967,76.0551,76.0718,3562.0
2016-07-18 12:25:00,91.49,91.49,91.42,91.46,3900.0,76.0718,76.0718,76.0136,76.0468,3900.0
2016-07-18 12:30:00,91.45,91.47,91.43,91.43,3378.0,76.0385,76.0551,76.0219,76.0219,3378.0
2016-07-18 12:35:00,91.42,91.47,91.41,91.41,4918.0,76.0136,76.0551,76.0053,76.0053,4918.0
2016-07-18 12:40:00,91.41,91.43,91.39,91.41,4213.0,76.0053,76.0219,75.9886,76.0053,4213.0
2016-07-18 12:45:00,91.42,91.48,91.42,91.46,3300.0,76.0136,76.0635,76.0136,76.0468,3300.0
2016-07-18 12:50:00,91.45,91.47,91.41,91.46,4496.0,76.0385,76.0551,76.0053,76.0468,4496.0
2016-07-18 12:55:00,91.43,91.45,91.43,91.43,2650.0,76.0219,76.0385,76.0219,76.0219,2650.0
2016-07-18 13:00:00,91.46,91.5,91.46,91.49,2359.0,76.0468,76.0801,76.0468,76.0718,2359.0
2016-07-18 13:05:00,91.51,91.53,91.5,91.5,7600.0,76.0884,76.105,76.0801,76.0801,7600.0
2016-07-18 13:10:00,91.51,91.51,91.43,91.43,5515.0,76.0884,76.0884,76.0219,76.0219,5515.0
2016-07-18 13:15:00,91.45,91.47,91.43,91.47,3000.0,76.0385,76.0551,76.0219,76.0551,3000.0
2016-07-18 13:20:00,91.47,91.55,91.47,91.53,5164.0,76.0551,76.1217,76.0551,76.105,5164.0
2016-07-18 13:25:00,91.54,91.57,91.53,91.55,8569.0,76.1133,76.1383,76.105,76.1217,8569.0
2016-07-18 13:30:00,91.56,91.57,91.54,91.55,8413.0,76.13,76.1383,76.1133,76.1217,8413.0
2016-07-18 13:35:00,91.55,91.57,91.54,91.55,9406.0,76.1217,76.1383,76.1133,76.1217,9406.0
2016-07-18 13:40:00,91.55,91.56,91.51,91.52,8977.0,76.1217,76.13,76.0884,76.0967,8977.0
2016-07-18 13:45:00,91.54,91.56,91.53,91.54,5331.0,76.1133,76.13,76.105,76.1133,5331.0
2016-07-18 13:50:00,91.55,91.61,91.55,91.57,15281.0,76.1217,76.1716,76.1217,76.1383,15281.0
2016-07-18 13:55:00,91.57,91.6,91.55,91.6,6060.0,76.1383,76.1632,76.1217,76.1632,6060.0
2016-07-18 14:00:00,91.59,91.6,91.58,91.6,3887.0,76.1549,76.1632,76.1466,76.1632,3887.0
2016-07-18 14:05:00,91.59,91.63,91.59,91.6,11445.0,76.1549,76.1882,76.1549,76.1632,11445.0
2016-07-18 14:10:00,91.63,91.64,91.58,91.58,12352.0,76.1882,76.1965,76.1466,76.1466,12352.0
2016-07-18 14:15:00,91.59,91.6,91.57,91.6,8591.0,76.1549,76.1632,76.1383,76.1632,8591.0
2016-07-18 14:20:00,91.6,91.63,91.59,91.6,9707.0,76.1632,76.1882,76.1549,76.1632,9707.0
2016-07-18 14:25:00,91.61,91.63,91.59,91.6,7058.0,76.1716,76.1882,76.1549,76.1632,7058.0
2016-07-18 14:30:00,91.63,91.65,91.6,91.64,12976.0,76.1882,76.2048,76.1632,76.1965,12976.0
2016-07-18 14:35:00,91.63,91.65,91.61,91.62,6201.0,76.1882,76.2048,76.1716,76.1799,6201.0
2016-07-18 14:40:00,91.62,91.68,91.62,91.68,4820.0,76.1799,76.2298,76.1799,76.2298,4820.0
2016-07-18 14:45:00,91.66,91.67,91.65,91.65,7806.0,76.2131,76.2214,76.2048,76.2048,7806.0
2016-07-18 14:50:00,91.66,91.66,91.64,91.66,6800.0,76.2131,76.2131,76.1965,76.2131,6800.0
2016-07-18 14:55:00,91.65,91.68,91.65,91.66,5968.0,76.2048,76.2298,76.2048,76.2131,5968.0
2016-07-18 15:00:00,91.67,91.68,91.64,91.67,6431.0,76.2214,76.2298,76.1965,76.2214,6431.0
2016-07-18 15:05:00,91.67,91.67,91.61,91.63,11068.0,76.2214,76.2214,76.1716,76.1882,11068.0
2016-07-18 15:10:00,91.64,91.68,91.64,91.65,11024.0,76.1965,76.2298,76.1965,76.2048,11024.0
2016-07-18 15:15:00,91.65,91.72,91.65,91.69,13491.0,76.2048,76.263,76.2048,76.2381,13491.0
2016-07-18 15:20:00,91.69,91.7,91.67,91.69,4398.0,76.2381,76.2464,76.2214,76.2381,4398.0
2016-07-18 15:25:00,91.69,91.69,91.64,91.67,12403.0,76.2381,76.2381,76.1965,76.2214,12403.0
2016-07-18 15:30:00,91.67,91.7,91.66,91.66,17916.0,76.2214,76.2464,76.2131,76.2131,17916.0
2016-07-18 15:35:00,91.66,91.68,91.6,91.62,23174.0,76.2131,76.2298,76.1632,76.1799,23174.0
2016-07-18 15:40:00,91.62,91.67,91.6,91.67,19962.0,76.1799,76.2214,76.1632,76.2214,19962.0
2016-07-18 15:45:00,91.66,91.69,91.64,91.64,22914.0,76.2131,76.2381,76.1965,76.1965,22914.0
2016-07-18 15:50:00,91.65,91.66,91.61,91.62,25603.0,76.2048,76.2131,76.1716,76.1799,25603.0
2016-07-18 15:55:00,91.62,91.66,91.61,91.64,45230.0,76.1799,76.2131,76.1716,76.1965,45230.0
2016-07-19 09:30:00,91.05,91.75,91.01,91.72,36561.0,75.7059,76.288,75.6727,76.263,36561.0
2016-07-19 09:35:00,91.7,91.7,91.12,91.2,11536.0,76.2464,76.2464,75.7641,75.8306,11536.0
2016-07-19 09:40:00,91.15,91.47,91.13,91.21,10900.0,75.7891,76.0551,75.7724,75.839,10900.0
2016-07-19 09:45:00,91.27,91.54,91.14,91.52,7503.0,75.8888,76.1133,75.7808,76.0967,7503.0
2016-07-19 09:50:00,91.51,91.53,91.41,91.47,23800.0,76.0884,76.105,76.0053,76.0551,23800.0
2016-07-19 09:55:00,91.4,91.47,91.15,91.18,12026.0,75.9969,76.0551,75.7891,75.814,12026.0
2016-07-19 10:00:00,91.19,91.21,91.08,91.18,4753.0,75.8223,75.839,75.7309,75.814,4753.0
2016-07-19 10:05:00,91.25,91.29,91.21,91.23,8062.0,75.8722,75.9055,75.839,75.8556,8062.0
2016-07-19 10:10:00,91.27,91.39,91.24,91.24,6900.0,75.8888,75.9886,75.8639,75.8639,6900.0
2016-07-19 10:15:00,91.24,91.35,91.2,91.22,10048.0,75.8639,75.9554,75.8306,75.8473,10048.0
2016-07-19 10:20:00,91.23,91.23,91.15,91.2,4307.0,75.8556,75.8556,75.7891,75.8306,4307.0
2016-07-19 10:25:00,91.2,91.26,91.16,91.21,5107.0,75.8306,75.8805,75.7974,75.839,5107.0
2016-07-19 10:30:00,91.23,91.26,91.14,91.21,9806.0,75.8556,75.8805,75.7808,75.839,9806.0
2016-07-19 10:35:00,91.2,91.22,91.14,91.19,4575.0,75.8306,75.8473,75.7808,75.8223,4575.0
2016-07-19 10:40:00,91.19,91.51,91.19,91.51,15693.0,75.8223,76.0884,75.8223,76.0884,15693.0
2016-07-19 10:45:00,91.54,91.65,91.51,91.58,46653.0,76.1133,76.2048,76.0884,76.1466,46653.0
2016-07-19 10:50:00,91.58,91.75,91.51,91.68,159875.0,76.1466,76.288,76.0884,76.2298,159875.0
2016-07-19 10:55:00,91.69,91.77,91.68,91.77,7002.0,76.2381,76.3046,76.2298,76.3046,7002.0
2016-07-19 11:00:00,91.78,91.78,91.63,91.64,6273.0,76.3129,76.3129,76.1882,76.1965,6273.0
2016-07-19 11:05:00,91.66,91.69,91.56,91.56,6942.0,76.2131,76.2381,76.13,76.13,6942.0
2016-07-19 11:10:00,91.54,91.56,91.42,91.44,7450.0,76.1133,76.13,76.0136,76.0302,7450.0
2016-07-19 11:15:00,91.45,91.48,91.44,91.48,5454.0,76.0385,76.0635,76.0302,76.0635,5454.0
2016-07-19 11:20:00,91.48,91.49,91.43,91.46,6330.0,76.0635,76.0718,76.0219,76.0468,6330.0
2016-07-19 11:25:00,91.46,91.49,91.37,91.38,5448.0,76.0468,76.0718,75.972,75.9803,5448.0
2016-07-19 11:30:00,91.37,91.49,91.29,91.47,8160.0,75.972,76.0718,75.9055,76.0551,8160.0
2016-07-19 11:35:00,91.48,91.49,91.35,91.35,4004.0,76.0635,76.0718,75.9554,75.9554,4004.0
2016-07-19 11:40:00,91.39,91.47,91.38,91.39,4663.0,75.9886,76.0551,75.9803,75.9886,4663.0
2016-07-19 11:45:00,91.39,91.39,91.18,91.23,9645.0,75.9886,75.9886,75.814,75.8556,9645.0
2016-07-19 11:50:00,91.23,91.35,91.21,91.35,4957.0,75.8556,75.9554,75.839,75.9554,4957.0
2016-07-19 11:55:00,91.37,91.39,91.26,91.27,3323.0,75.972,75.9886,75.8805,75.8888,3323.0
2016-07-19 12:00:00,91.27,91.32,91.27,91.28,4724.0,75.8888,75.9304,75.8888,75.8972,4724.0
2016-07-19 12:05:00,91.26,91.29,91.2,91.24,6614.0,75.8805,75.9055,75.8306,75.8639,6614.0
2016-07-19 12:10:00,91.29,91.37,91.27,91.34,5262.0,75.9055,75.972,75.8888,75.9471,5262.0
2016-07-19 12:15:00,91.35,91.41,91.32,91.4,4083.0,75.9554,76.0053,75.9304,75.9969,4083.0
2016-07-19 12:20:00,91.43,91.43,91.37,91.39,3507.0,76.0219,76.0219,75.972,75.9886,3507.0
2016-07-19 12:25:00,91.4,91.47,91.37,91.42,3073.0,75.9969,76.0551,75.972,76.0136,3073.0
2016-07-19 12:30:00,91.44,91.46,91.41,91.44,4084.0,76.0302,76.0468,76.0053,76.0302,4084.0
2016-07-19 12:35:00,91.42,91.45,91.34,91.4,4736.0,76.0136,76.0385,75.9471,75.9969,4736.0
2016-07-19 12:40:00,91.42,91.45,91.4,91.41,6500.0,76.0136,76.0385,75.9969,76.0053,6500.0
2016-07-19 12:45:00,91.41,91.51,91.41,91.51,5529.0,76.0053,76.0884,76.0053,76.0884,5529.0
2016-07-19 12:50:00,91.53,91.72,91.53,91.68,14519.0,76.105,76.263,76.105,76.2298,14519.0
2016-07-19 12:55:00,91.7,91.76,91.66,91.75,49383.0,76.2464,76.2963,76.2131,76.288,49383.0
2016-07-19 13:00:00,91.75,91.75,91.62,91.62,6027.0,76.288,76.288,76.1799,76.1799,6027.0
2016-07-19 13:05:00,91.63,91.64,91.53,91.59,3709.0,76.1882,76.1965,76.105,76.1549,3709.0
2016-07-19 13:10:00,91.59,91.6,91.55,91.56,4254.0,76.1549,76.1632,76.1217,76.13,4254.0
2016-07-19 13:15:00,91.56,91.57,91.42,91.46,15581.0,76.13,76.1383,76.0136,76.0468,15581.0
2016-07-19 13:20:00,91.46,91.48,91.34,91.35,9210.0,76.0468,76.0635,75.9471,75.9554,9210.0
2016-07-19 13:25:00,91.34,91.35,91.26,91.26,4098.0,75.9471,75.9554,75.8805,75.8805,4098.0
2016-07-19 13:30:00,91.25,91.26,91.17,91.24,8598.0,75.8722,75.8805,75.8057,75.8639,8598.0
2016-07-19 13:35:00,91.22,91.26,91.21,91.26,6679.0,75.8473,75.8805,75.839,75.8805,6679.0
2016-07-19 13:40:00,91.27,91.3,91.25,91.26,4204.0,75.8888,75.9138,75.8722,75.8805,4204.0
2016-07-19 13:45:00,91.26,91.28,91.22,91.24,6110.0,75.8805,75.8972,75.8473,75.8639,6110.0
2016-07-19 13:50:00,91.23,91.24,91.18,91.18,4192.0,75.8556,75.8639,75.814,75.814,4192.0
2016-07-19 13:55:00,91.16,91.16,91.02,91.04,7918.0,75.7974,75.7974,75.681,75.6976,7918.0
2016-07-19 14:00:00,91.05,91.05,91.01,91.05,8555.0,75.7059,75.7059,75.6727,75.7059,8555.0
2016-07-19 14:05:00,91.05,91.06,90.94,90.96,18262.0,75.7059,75.7142,75.6145,75.6311,18262.0
2016-07-19 14:10:00,90.96,90.98,90.86,90.9,16251.0,75.6311,75.6477,75.5479,75.5812,16251.0
2016-07-19 14:15:00,90.9,91.06,90.9,91.06,3505.0,75.5812,75.7142,75.5812,75.7142,3505.0
2016-07-19 14:20:00,91.06,91.17,91.06,91.17,5090.0,75.7142,75.8057,75.7142,75.8057,5090.0
2016-07-19 14:25:00,91.17,91.3,91.16,91.27,6000.0,75.8057,75.9138,75.7974,75.8888,6000.0
2016-07-19 14:30:00,91.26,91.26,91.14,91.15,6136.0,75.8805,75.8805,75.7808,75.7891,6136.0
2016-07-19 14:35:00,91.14,91.27,91.13,91.26,17341.0,75.7808,75.8888,75.7724,75.8805,17341.0
2016-07-19 14:40:00,91.28,91.38,91.26,91.31,9291.0,75.8972,75.9803,75.8805,75.9221,9291.0
2016-07-19 14:45:00,91.33,91.37,91.3,91.3,6965.0,75.9387,75.972,75.9138,75.9138,6965.0
2016-07-19 14:50:00,91.27,91.28,91.21,91.21,7640.0,75.8888,75.8972,75.839,75.839,7640.0
2016-07-19 14:55:00,91.22,91.24,91.13,91.15,7868.0,75.8473,75.8639,75.7724,75.7891,7868.0
2016-07-19 15:00:00,91.17,91.25,91.16,91.17,9011.0,75.8057,75.8722,75.7974,75.8057,9011.0
2016-07-19 15:05:00,91.19,91.21,91.14,91.15,6177.0,75.8223,75.839,75.7808,75.7891,6177.0
2016-07-19 15:10:00,91.15,91.19,91.12,91.15,5925.0,75.7891,75.8223,75.7641,75.7891,5925.0
2016-07-19 15:15:00,91.15,91.22,91.15,91.22,6403.0,75.7891,75.8473,75.7891,75.8473,6403.0
2016-07-19 15:20:00,91.22,91.25,91.21,91.24,7019.0,75.8473,75.8722,75.839,75.8639,7019.0
2016-07-19 15:25:00,91.24,91.31,91.21,91.28,12144.0,75.8639,75.9221,75.839,75.8972,12144.0
2016-07-19 15:30:00,91.27,91.3,91.25,91.3,8499.0,75.8888,75.9138,75.8722,75.9138,8499.0
2016-07-19 15:35:00,91.3,91.34,91.27,91.32,8105.0,75.9138,75.9471,75.8888,75.9304,8105.0
2016-07-19 15:40:00,91.33,91.39,91.32,91.34,11614.0,75.9387,75.9886,75.9304,75.9471,11614.0
2016-07-19 15:45:00,91.33,91.42,91.32,91.41,19467.0,75.9387,76.0136,75.9304,76.0053,19467.0
2016-07-19 15:50:00,91.41,91.44,91.37,91.4,19375.0,76.0053,76.0302,75.972,75.9969,19375.0
2016-07-19 15:55:00,91.39,91.44,91.32,91.42,33309.0,75.9886,76.0302,75.9304,76.0136,33309.0
2016-07-20 09:30:00,91.4,91.6,90.95,91.02,32674.0,75.9969,76.1632,75.6228,75.681,32674.0
2016-07-20 09:35:00,91.04,91.07,90.8,90.88,11570.0,75.6976,75.7226,75.4981,75.5646,11570.0
2016-07-20 09:40:00,90.88,91.03,90.82,90.88,7813.0,75.5646,75.6893,75.5147,75.5646,7813.0
2016-07-20 09:45:00,90.85,90.92,90.7,90.88,8502.0,75.5396,75.5978,75.4149,75.5646,8502.0
2016-07-20 09:50:00,90.89,90.96,90.85,90.89,4085.0,75.5729,75.6311,75.5396,75.5729,4085.0
2016-07-20 09:55:00,90.88,91.02,90.77,90.94,14683.0,75.5646,75.681,75.4731,75.6145,14683.0
2016-07-20 10:00:00,90.97,91.07,90.89,91.02,8235.0,75.6394,75.7226,75.5729,75.681,8235.0
2016-07-20 10:05:00,91.05,91.12,90.98,91.12,12487.0,75.7059,75.7641,75.6477,75.7641,12487.0
2016-07-20 10:10:00,91.13,91.28,91.12,91.21,9311.0,75.7724,75.8972,75.7641,75.839,9311.0
2016-07-20 10:15:00,91.2,91.47,91.2,91.47,6614.0,75.8306,76.0551,75.8306,76.0551,6614.0
2016-07-20 10:20:00,91.47,91.54,91.4,91.53,23693.0,76.0551,76.1133,75.9969,76.105,23693.0
2016-07-20 10:25:00,91.53,91.54,91.28,91.28,7138.0,76.105,76.1133,75.8972,75.8972,7138.0
2016-07-20 10:30:00,91.32,91.5,91.29,91.48,3800.0,75.9304,76.0801,75.9055,76.0635,3800.0
2016-07-20 10:35:00,91.54,91.83,91.54,91.81,4735.0,76.1133,76.3545,76.1133,76.3378,4735.0
2016-07-20 10:40:00,91.82,91.82,91.66,91.71,5413.0,76.3462,76.3462,76.2131,76.2547,5413.0
2016-07-20 10:45:00,91.71,91.8,91.52,91.55,7737.0,76.2547,76.3295,76.0967,76.1217,7737.0
2016-07-20 10:50:00,91.52,91.54,91.47,91.47,2200.0,76.0967,76.1133,76.0551,76.0551,2200.0
2016-07-20 10:55:00,91.48,91.62,91.45,91.61,2600.0,76.0635,76.1799,76.0385,76.1716,2600.0
2016-07-20 11:00:00,91.62,91.67,91.59,91.63,4248.0,76.1799,76.2214,76.1549,76.1882,4248.0
2016-07-20 11:05:00,91.68,91.7,91.61,91.66,8199.0,76.2298,76.2464,76.1716,76.2131,8199.0
2016-07-20 11:10:00,91.63,91.63,91.54,91.58,5097.0,76.1882,76.1882,76.1133,76.1466,5097.0
2016-07-20 11:15:00,91.56,91.67,91.53,91.64,4843.0,76.13,76.2214,76.105,76.1965,4843.0
2016-07-20 11:20:00,91.64,91.8,91.64,91.75,29155.0,76.1965,76.3295,76.1965,76.288,29155.0
2016-07-20 11:25:00,91.76,92.01,91.74,91.9,62272.0,76.2963,76.5041,76.2796,76.4127,62272.0
2016-07-20 11:30:00,91.9,91.91,91.71,91.74,23176.0,76.4127,76.421,76.2547,76.2796,23176.0
2016-07-20 11:35:00,91.71,91.81,91.65,91.78,9700.0,76.2547,76.3378,76.2048,76.3129,9700.0
2016-07-20 11:40:00,91.77,91.77,91.6,91.6,3931.0,76.3046,76.3046,76.1632,76.1632,3931.0
2016-07-20 11:45:00,91.62,91.75,91.6,91.75,9700.0,76.1799,76.288,76.1632,76.288,9700.0
2016-07-20 11:50:00,91.73,91.85,91.72,91.84,11585.0,76.2713,76.3711,76.263,76.3628,11585.0
2016-07-20 11:55:00,91.86,91.87,91.69,91.69,7195.0,76.3794,76.3877,76.2381,76.2381,7195.0
2016-07-20 12:00:00,91.69,91.71,91.6,91.68,6515.0,76.2381,76.2547,76.1632,76.2298,6515.0
2016-07-20 12:05:00,91.68,91.76,91.64,91.7,8684.0,76.2298,76.2963,76.1965,76.2464,8684.0
2016-07-20 12:10:00,91.72,91.9,91.72,91.88,11877.0,76.263,76.4127,76.263,76.396,11877.0
2016-07-20 12:15:00,91.86,91.88,91.81,91.81,4538.0,76.3794,76.396,76.3378,76.3378,4538.0
2016-07-20 12:20:00,91.82,91.86,91.79,91.81,4700.0,76.3462,76.3794,76.3212,76.3378,4700.0
2016-07-20 12:25:00,91.81,91.83,91.66,91.67,31858.0,76.3378,76.3545,76.2131,76.2214,31858.0
2016-07-20 12:30:00,91.67,91.77,91.63,91.77,6900.0,76.2214,76.3046,76.1882,76.3046,6900.0
2016-07-20 12:35:00,91.78,91.8,91.7,91.71,108226.0,76.3129,76.3295,76.2464,76.2547,108226.0
2016-07-20 12:40:00,91.73,91.78,91.61,91.61,18545.0,76.2713,76.3129,76.1716,76.1716,18545.0
2016-07-20 12:45:00,91.62,91.71,91.59,91.67,9587.0,76.1799,76.2547,76.1549,76.2214,9587.0
2016-07-20 12:50:00,91.69,91.77,91.67,91.77,12365.0,76.2381,76.3046,76.2214,76.3046,12365.0
2016-07-20 12:55:00,91.79,91.8,91.72,91.76,10119.0,76.3212,76.3295,76.263,76.2963,10119.0
2016-07-20 13:00:00,91.72,91.72,91.68,91.71,3014.0,76.263,76.263,76.2298,76.2547,3014.0
2016-07-20 13:05:00,91.68,91.77,91.68,91.72,5903.0,76.2298,76.3046,76.2298,76.263,5903.0
2016-07-20 13:10:00,91.74,91.78,91.67,91.72,9074.0,76.2796,76.3129,76.2214,76.263,9074.0
2016-07-20 13:15:00,91.72,91.72,91.67,91.7,6867.0,76.263,76.263,76.2214,76.2464,6867.0
2016-07-20 13:20:00,91.71,91.72,91.64,91.69,10984.0,76.2547,76.263,76.1965,76.2381,10984.0
2016-07-20 13:25:00,91.7,91.73,91.69,91.73,5209.0,76.2464,76.2713,76.2381,76.2713,5209.0
2016-07-20 13:30:00,91.74,91.83,91.74,91.83,59577.0,76.2796,76.3545,76.2796,76.3545,59577.0
2016-07-20 13:35:00,91.8,91.91,91.8,91.84,67925.0,76.3295,76.421,76.3295,76.3628,67925.0
2016-07-20 13:40:00,91.85,91.89,91.83,91.86,9484.0,76.3711,76.4044,76.3545,76.3794,9484.0
2016-07-20 13:45:00,91.85,91.92,91.83,91.88,18016.0,76.3711,76.4293,76.3545,76.396,18016.0
2016-07-20 13:50:00,91.89,91.89,91.76,91.77,10222.0,76.4044,76.4044,76.2963,76.3046,10222.0
2016-07-20 13:55:00,91.79,91.82,91.75,91.75,8723.0,76.3212,76.3462,76.288,76.288,8723.0
2016-07-20 14:00:00,91.75,91.8,91.72,91.73,20657.0,76.288,76.3295,76.263,76.2713,20657.0
2016-07-20 14:05:00,91.74,91.82,91.74,91.8,15341.0,76.2796,76.3462,76.2796,76.3295,15341.0
2016-07-20 14:10:00,91.79,91.83,91.75,91.79,21624.0,76.3212,76.3545,76.288,76.3212,21624.0
2016-07-20 14:15:00,91.79,91.8,91.73,91.73,11043.0,76.3212,76.3295,76.2713,76.2713,11043.0
2016-07-20 14:20:00,91.7,91.76,91.65,91.68,3308.0,76.2464,76.2963,76.2048,76.2298,3308.0
2016-07-20 14:25:00,91.66,91.68,91.57,91.64,8583.0,76.2131,76.2298,76.1383,76.1965,8583.0
2016-07-20 14:30:00,91.66,91.71,91.63,91.63,9651.0,76.2131,76.2547,76.1882,76.1882,9651.0
2016-07-20 14:35:00,91.64,91.7,91.64,91.65,10988.0,76.1965,76.2464,76.1965,76.2048,10988.0
2016-07-20 14:40:00,91.64,91.73,91.62,91.7,7706.0,76.1965,76.2713,76.1799,76.2464,7706.0
2016-07-20 14:45:00,91.72,91.76,91.72,91.76,5578.0,76.263,76.2963,76.263,76.2963,5578.0
2016-07-20 14:50:00,91.74,91.74,91.64,91.67,12816.0,76.2796,76.2796,76.1965,76.2214,12816.0
2016-07-20 14:55:00,91.67,91.69,91.57,91.59,8617.0,76.2214,76.2381,76.1383,76.1549,8617.0
2016-07-20 15:00:00,91.59,91.74,91.59,91.71,12457.0,76.1549,76.2796,76.1549,76.2547,12457.0
2016-07-20 15:05:00,91.7,91.7,91.63,91.64,6237.0,76.2464,76.2464,76.1882,76.1965,6237.0
2016-07-20 15:10:00,91.64,91.69,91.63,91.64,8802.0,76.1965,76.2381,76.1882,76.1965,8802.0
2016-07-20 15:15:00,91.63,91.66,91.62,91.65,6209.0,76.1882,76.2131,76.1799,76.2048,6209.0
2016-07-20 15:20:00,91.65,91.67,91.6,91.61,8458.0,76.2048,76.2214,76.1632,76.1716,8458.0
2016-07-20 15:25:00,91.6,91.61,91.49,91.51,17757.0,76.1632,76.1716,76.0718,76.0884,17757.0
2016-07-20 15:30:00,91.52,91.64,91.52,91.62,11360.0,76.0967,76.1965,76.0967,76.1799,11360.0
2016-07-20 15:35:00,91.65,91.7,91.62,91.63,32826.0,76.2048,76.2464,76.1799,76.1882,32826.0
2016-07-20 15:40:00,91.63,91.75,91.62,91.75,26665.0,76.1882,76.288,76.1799,76.288,26665.0
2016-07-20 15:45:00,91.76,91.92,91.76,91.92,34560.0,76.2963,76.4293,76.2963,76.4293,34560.0
2016-07-20 15:50:00,91.91,91.91,91.76,91.78,21706.0,76.421,76.421,76.2963,76.3129,21706.0
2016-07-20 15:55:00,91.78,91.83,91.72,91.76,49011.0,76.3129,76.3545,76.263,76.2963,49011.0
2016-07-21 09:30:00,91.12,91.15,90.53,90.53,25025.0,75.7641,75.7891,75.2736,75.2736,25025.0
2016-07-21 09:35:00,90.61,91.16,90.6,91.13,9976.0,75.3401,75.7974,75.3318,75.7724,9976.0
2016-07-21 09:40:00,91.18,91.43,91.01,91.43,10205.0,75.814,76.0219,75.6727,76.0219,10205.0
2016-07-21 09:45:00,91.38,91.55,91.36,91.42,6958.0,75.9803,76.1217,75.9637,76.0136,6958.0
2016-07-21 09:50:00,91.43,91.5,91.32,91.46,11161.0,76.0219,76.0801,75.9304,76.0468,11161.0
2016-07-21 09:55:00,91.51,91.51,91.41,91.48,5675.0,76.0884,76.0884,76.0053,76.0635,5675.0
2016-07-21 10:00:00,91.45,91.49,91.37,91.44,10279.0,76.0385,76.0718,75.972,76.0302,10279.0
2016-07-21 10:05:00,91.42,91.43,91.26,91.37,10159.0,76.0136,76.0219,75.8805,75.972,10159.0
2016-07-21 10:10:00,91.41,91.47,91.33,91.42,6312.0,76.0053,76.0551,75.9387,76.0136,6312.0
2016-07-21 10:15:00,91.39,91.49,91.36,91.44,6474.0,75.9886,76.0718,75.9637,76.0302,6474.0
2016-07-21 10:20:00,91.44,91.52,91.41,91.44,25427.0,76.0302,76.0967,76.0053,76.0302,25427.0
2016-07-21 10:25:00,91.41,91.45,91.33,91.38,8251.0,76.0053,76.0385,75.9387,75.9803,8251.0
2016-07-21 10:30:00,91.4,91.44,91.25,91.37,5053.0,75.9969,76.0302,75.8722,75.972,5053.0
2016-07-21 10:35:00,91.37,91.48,91.37,91.45,6744.0,75.972,76.0635,75.972,76.0385,6744.0
2016-07-21 10:40:00,91.45,91.51,91.42,91.48,8069.0,76.0385,76.0884,76.0136,76.0635,8069.0
2016-07-21 10:45:00,91.47,91.49,91.37,91.49,4504.0,76.0551,76.0718,75.972,76.0718,4504.0
2016-07-21 10:50:00,91.54,91.64,91.54,91.64,7315.0,76.1133,76.1965,76.1133,76.1965,7315.0
2016-07-21 10:55:00,91.68,91.72,91.57,91.72,3971.0,76.2298,76.263,76.1383,76.263,3971.0
2016-07-21 11:00:00,91.68,91.69,91.58,91.6,5040.0,76.2298,76.2381,76.1466,76.1632,5040.0
2016-07-21 11:05:00,91.6,91.63,91.49,91.51,3823.0,76.1632,76.1882,76.0718,76.0884,3823.0
2016-07-21 11:10:00,91.52,91.56,91.42,91.42,6681.0,76.0967,76.13,76.0136,76.0136,6681.0
2016-07-21 11:15:00,91.42,91.43,91.39,91.43,2900.0,76.0136,76.0219,75.9886,76.0219,2900.0
2016-07-21 11:20:00,91.41,91.43,91.37,91.43,6209.0,76.0053,76.0219,75.972,76.0219,6209.0
2016-07-21 11:25:00,91.41,91.5,91.41,91.48,6015.0,76.0053,76.0801,76.0053,76.0635,6015.0
2016-07-21 11:30:00,91.46,91.46,91.27,91.27,8610.0,76.0468,76.0468,75.8888,75.8888,8610.0
2016-07-21 11:35:00,91.23,91.28,91.14,91.14,7391.0,75.8556,75.8972,75.7808,75.7808,7391.0
2016-07-21 11:40:00,91.12,91.22,91.07,91.13,8980.0,75.7641,75.8473,75.7226,75.7724,8980.0
2016-07-21 11:45:00,91.12,91.12,90.98,90.98,13398.0,75.7641,75.7641,75.6477,75.6477,13398.0
2016-07-21 11:50:00,90.97,90.97,90.75,90.8,17898.0,75.6394,75.6394,75.4565,75.4981,17898.0
2016-07-21 11:55:00,90.8,90.82,90.75,90.81,7285.0,75.4981,75.5147,75.4565,75.5064,7285.0
2016-07-21 12:00:00,90.81,90.94,90.73,90.94,20154.0,75.5064,75.6145,75.4399,75.6145,20154.0
2016-07-21 12:05:00,90.94,91.12,90.9,91.11,23155.0,75.6145,75.7641,75.5812,75.7558,23155.0
2016-07-21 12:10:00,91.09,91.15,91.0,91.01,14926.0,75.7392,75.7891,75.6643,75.6727,14926.0
2016-07-21 12:15:00,91.03,91.21,90.99,91.2,56339.0,75.6893,75.839,75.656,75.8306,56339.0
2016-07-21 12:20:00,91.21,91.39,91.21,91.34,12312.0,75.839,75.9886,75.839,75.9471,12312.0
2016-07-21 12:25:00,91.36,91.39,91.28,91.33,15557.0,75.9637,75.9886,75.8972,75.9387,15557.0
2016-07-21 12:30:00,91.31,91.36,91.3,91.33,8225.0,75.9221,75.9637,75.9138,75.9387,8225.0
2016-07-21 12:35:00,91.35,91.42,91.33,91.42,12351.0,75.9554,76.0136,75.9387,76.0136,12351.0
2016-07-21 12:40:00,91.42,91.45,91.35,91.36,10173.0,76.0136,76.0385,75.9554,75.9637,10173.0
2016-07-21 12:45:00,91.37,91.45,91.32,91.33,12723.0,75.972,76.0385,75.9304,75.9387,12723.0
2016-07-21 12:50:00,91.31,91.34,91.28,91.32,4500.0,75.9221,75.9471,75.8972,75.9304,4500.0
2016-07-21 12:55:00,91.33,91.39,91.32,91.38,6698.0,75.9387,75.9886,75.9304,75.9803,6698.0
2016-07-21 13:00:00,91.41,91.49,91.4,91.46,10897.0,76.0053,76.0718,75.9969,76.0468,10897.0
2016-07-21 13:05:00,91.46,91.52,91.44,91.5,3700.0,76.0468,76.0967,76.0302,76.0801,3700.0
2016-07-21 13:10:00,91.5,91.63,91.5,91.63,6920.0,76.0801,76.1882,76.0801,76.1882,6920.0
2016-07-21 13:15:00,91.62,91.71,91.61,91.69,8831.0,76.1799,76.2547,76.1716,76.2381,8831.0
2016-07-21 13:20:00,91.71,91.82,91.71,91.75,15620.0,76.2547,76.3462,76.2547,76.288,15620.0
2016-07-21 13:25:00,91.75,91.75,91.55,91.56,20229.0,76.288,76.288,76.1217,76.13,20229.0
2016-07-21 13:30:00,91.59,91.73,91.56,91.73,10999.0,76.1549,76.2713,76.13,76.2713,10999.0
2016-07-21 13:35:00,91.73,91.86,91.7,91.86,15383.0,76.2713,76.3794,76.2464,76.3794,15383.0
2016-07-21 13:40:00,91.88,91.93,91.85,91.89,6681.0,76.396,76.4376,76.3711,76.4044,6681.0
2016-07-21 13:45:00,91.88,91.88,91.77,91.77,9374.0,76.396,76.396,76.3046,76.3046,9374.0
2016-07-21 13:50:00,91.78,91.82,91.77,91.77,9358.0,76.3129,76.3462,76.3046,76.3046,9358.0
2016-07-21 13:55:00,91.77,91.92,91.76,91.85,14651.0,76.3046,76.4293,76.2963,76.3711,14651.0
2016-07-21 14:00:00,91.87,91.96,91.86,91.95,25388.0,76.3877,76.4626,76.3794,76.4543,25388.0
2016-07-21 14:05:00,91.96,92.05,91.95,91.96,21566.0,76.4626,76.5374,76.4543,76.4626,21566.0
2016-07-21 14:10:00,91.96,91.97,91.89,91.89,13954.0,76.4626,76.4709,76.4044,76.4044,13954.0
2016-07-21 14:15:00,91.89,91.89,91.82,91.84,8907.0,76.4044,76.4044,76.3462,76.3628,8907.0
2016-07-21 14:20:00,91.84,91.93,91.83,91.88,9471.0,76.3628,76.4376,76.3545,76.396,9471.0
2016-07-21 14:25:00,91.86,91.95,91.86,91.93,7128.0,76.3794,76.4543,76.3794,76.4376,7128.0
2016-07-21 14:30:00,91.93,92.1,91.93,92.09,22223.0,76.4376,76.579,76.4376,76.5707,22223.0
2016-07-21 14:35:00,92.1,92.16,92.08,92.15,18659.0,76.579,76.6289,76.5623,76.6205,18659.0
2016-07-21 14:40:00,92.13,92.16,92.05,92.07,17150.0,76.6039,76.6289,76.5374,76.554,17150.0
2016-07-21 14:45:00,92.05,92.08,92.01,92.07,13341.0,76.5374,76.5623,76.5041,76.554,13341.0
2016-07-21 14:50:00,92.06,92.08,92.01,92.02,10778.0,76.5457,76.5623,76.5041,76.5125,10778.0
2016-07-21 14:55:00,92.03,92.03,91.85,91.87,25962.0,76.5208,76.5208,76.3711,76.3877,25962.0
2016-07-21 15:00:00,91.86,91.93,91.86,91.87,13995.0,76.3794,76.4376,76.3794,76.3877,13995.0
2016-07-21 15:05:00,91.86,91.86,91.69,91.69,40588.0,76.3794,76.3794,76.2381,76.2381,40588.0
2016-07-21 15:10:00,91.7,91.7,91.59,91.61,15912.0,76.2464,76.2464,76.1549,76.1716,15912.0
2016-07-21 15:15:00,91.61,91.63,91.54,91.57,16791.0,76.1716,76.1882,76.1133,76.1383,16791.0
2016-07-21 15:20:00,91.57,91.7,91.57,91.68,18722.0,76.1383,76.2464,76.1383,76.2298,18722.0
2016-07-21 15:25:00,91.68,91.69,91.62,91.64,14465.0,76.2298,76.2381,76.1799,76.1965,14465.0
2016-07-21 15:30:00,91.65,91.8,91.64,91.79,17977.0,76.2048,76.3295,76.1965,76.3212,17977.0
2016-07-21 15:35:00,91.79,91.82,91.68,91.68,22729.0,76.3212,76.3462,76.2298,76.2298,22729.0
2016-07-21 15:40:00,91.68,91.68,91.47,91.47,49174.0,76.2298,76.2298,76.0551,76.0551,49174.0
2016-07-21 15:45:00,91.47,91.6,91.43,91.58,50207.0,76.0551,76.1632,76.0219,76.1466,50207.0
2016-07-21 15:50:00,91.58,91.6,91.51,91.51,37087.0,76.1466,76.1632,76.0884,76.0884,37087.0
2016-07-21 15:55:00,91.53,91.6,91.52,91.56,51635.0,76.105,76.1632,76.0967,76.13,51635.0
2016-07-22 09:30:00,91.34,91.54,91.02,91.12,26920.0,75.9471,76.1133,75.681,75.7641,26920.0
2016-07-22 09:35:00,91.12,91.29,91.06,91.08,48618.0,75.7641,75.9055,75.7142,75.7309,48618.0
2016-07-22 09:40:00,91.1,91.17,90.9,90.93,11842.0,75.7475,75.8057,75.5812,75.6061,11842.0
2016-07-22 09:45:00,90.93,90.96,90.79,90.84,4907.0,75.6061,75.6311,75.4897,75.5313,4907.0
2016-07-22 09:50:00,90.86,91.21,90.85,91.13,15187.0,75.5479,75.839,75.5396,75.7724,15187.0
2016-07-22 09:55:00,91.09,91.23,91.04,91.2,5727.0,75.7392,75.8556,75.6976,75.8306,5727.0
2016-07-22 10:00:00,91.24,91.56,91.24,91.56,15638.0,75.8639,76.13,75.8639,76.13,15638.0
2016-07-22 10:05:00,91.63,91.63,91.49,91.55,4950.0,76.1882,76.1882,76.0718,76.1217,4950.0
2016-07-22 10:10:00,91.54,91.6,91.48,91.51,5900.0,76.1133,76.1632,76.0635,76.0884,5900.0
2016-07-22 10:15:00,91.45,91.6,91.36,91.57,6145.0,76.0385,76.1632,75.9637,76.1383,6145.0
2016-07-22 10:20:00,91.63,91.66,91.53,91.59,7217.0,76.1882,76.2131,76.105,76.1549,7217.0
2016-07-22 10:25:00,91.61,91.65,91.48,91.51,5355.0,76.1716,76.2048,76.0635,76.0884,5355.0
2016-07-22 10:30:00,91.51,91.52,91.35,91.5,8269.0,76.0884,76.0967,75.9554,76.0801,8269.0
2016-07-22 10:35:00,91.49,91.51,91.4,91.5,9375.0,76.0718,76.0884,75.9969,76.0801,9375.0
2016-07-22 10:40:00,91.52,91.63,91.5,91.61,3648.0,76.0967,76.1882,76.0801,76.1716,3648.0
2016-07-22 10:45:00,91.63,91.68,91.59,91.68,2518.0,76.1882,76.2298,76.1549,76.2298,2518.0
2016-07-22 10:50:00,91.68,91.71,91.53,91.55,18668.0,76.2298,76.2547,76.105,76.1217,18668.0
2016-07-22 10:55:00,91.55,91.7,91.54,91.7,11362.0,76.1217,76.2464,76.1133,76.2464,11362.0
2016-07-22 11:00:00,91.7,91.7,91.62,91.63,9361.0,76.2464,76.2464,76.1799,76.1882,9361.0
2016-07-22 11:05:00,91.63,91.63,91.57,91.58,4390.0,76.1882,76.1882,76.1383,76.1466,4390.0
2016-07-22 11:10:00,91.59,91.64,91.52,91.53,12296.0,76.1549,76.1965,76.0967,76.105,12296.0
2016-07-22 11:15:00,91.51,91.55,91.47,91.49,3835.0,76.0884,76.1217,76.0551,76.0718,3835.0
2016-07-22 11:20:00,91.47,91.54,91.45,91.45,2626.0,76.0551,76.1133,76.0385,76.0385,2626.0
2016-07-22 11:25:00,91.45,91.47,91.39,91.41,3529.0,76.0385,76.0551,75.9886,76.0053,3529.0
2016-07-22 11:30:00,91.38,91.43,91.37,91.4,4560.0,75.9803,76.0219,75.972,75.9969,4560.0
2016-07-22 11:35:00,91.42,91.5,91.42,91.42,3400.0,76.0136,76.0801,76.0136,76.0136,3400.0
2016-07-22 11:40:00,91.43,91.5,91.4,91.43,5450.0,76.0219,76.0801,75.9969,76.0219,5450.0
2016-07-22 11:45:00,91.43,91.51,91.43,91.5,3595.0,76.0219,76.0884,76.0219,76.0801,3595.0
2016-07-22 11:50:00,91.49,91.52,91.44,91.49,11580.0,76.0718,76.0967,76.0302,76.0718,11580.0
2016-07-22 11:55:00,91.48,91.5,91.38,91.44,19260.0,76.0635,76.0801,75.9803,76.0302,19260.0
2016-07-22 12:00:00,91.42,91.49,91.4,91.42,5728.0,76.0136,76.0718,75.9969,76.0136,5728.0
2016-07-22 12:05:00,91.39,91.5,91.39,91.47,5149.0,75.9886,76.0801,75.9886,76.0551,5149.0
2016-07-22 12:10:00,91.47,91.51,91.41,91.42,8351.0,76.0551,76.0884,76.0053,76.0136,8351.0
2016-07-22 12:15:00,91.41,91.47,91.39,91.44,6071.0,76.0053,76.0551,75.9886,76.0302,6071.0
2016-07-22 12:20:00,91.44,91.48,91.43,91.45,5900.0,76.0302,76.0635,76.0219,76.0385,5900.0
2016-07-22 12:25:00,91.47,91.48,91.41,91.48,4700.0,76.0551,76.0635,76.0053,76.0635,4700.0
2016-07-22 12:30:00,91.5,91.51,91.48,91.48,5327.0,76.0801,76.0884,76.0635,76.0635,5327.0
2016-07-22 12:35:00,91.47,91.48,91.39,91.39,4855.0,76.0551,76.0635,75.9886,75.9886,4855.0
2016-07-22 12:40:00,91.37,91.42,91.36,91.4,4388.0,75.972,76.0136,75.9637,75.9969,4388.0
2016-07-22 12:45:00,91.41,91.42,91.39,91.42,5300.0,76.0053,76.0136,75.9886,76.0136,5300.0
2016-07-22 12:50:00,91.4,91.44,91.38,91.44,4719.0,75.9969,76.0302,75.9803,76.0302,4719.0
2016-07-22 12:55:00,91.47,91.49,91.38,91.38,8577.0,76.0551,76.0718,75.9803,75.9803,8577.0
2016-07-22 13:00:00,91.37,91.39,91.35,91.38,2864.0,75.972,75.9886,75.9554,75.9803,2864.0
2016-07-22 13:05:00,91.4,91.43,91.39,91.43,3400.0,75.9969,76.0219,75.9886,76.0219,3400.0
2016-07-22 13:10:00,91.45,91.46,91.4,91.41,5922.0,76.0385,76.0468,75.9969,76.0053,5922.0
2016-07-22 13:15:00,91.42,91.42,91.38,91.39,3000.0,76.0136,76.0136,75.9803,75.9886,3000.0
2016-07-22 13:20:00,91.4,91.44,91.38,91.39,4750.0,75.9969,76.0302,75.9803,75.9886,4750.0
2016-07-22 13:25:00,91.39,91.4,91.35,91.37,5069.0,75.9886,75.9969,75.9554,75.972,5069.0
2016-07-22 13:30:00,91.38,91.49,91.38,91.49,5290.0,75.9803,76.0718,75.9803,76.0718,5290.0
2016-07-22 13:35:00,91.47,91.48,91.42,91.42,6800.0,76.0551,76.0635,76.0136,76.0136,6800.0
2016-07-22 13:40:00,91.4,91.44,91.35,91.4,7400.0,75.9969,76.0302,75.9554,75.9969,7400.0
2016-07-22 13:45:00,91.41,91.41,91.23,91.3,29632.0,76.0053,76.0053,75.8556,75.9138,29632.0
2016-07-22 13:50:00,91.3,91.31,91.23,91.25,7067.0,75.9138,75.9221,75.8556,75.8722,7067.0
2016-07-22 13:55:00,91.25,91.26,91.21,91.23,13100.0,75.8722,75.8805,75.839,75.8556,13100.0
2016-07-22 14:00:00,91.24,91.3,91.24,91.28,4620.0,75.8639,75.9138,75.8639,75.8972,4620.0
2016-07-22 14:05:00,91.29,91.36,91.26,91.36,9673.0,75.9055,75.9637,75.8805,75.9637,9673.0
2016-07-22 14:10:00,91.37,91.4,91.36,91.4,3370.0,75.972,75.9969,75.9637,75.9969,3370.0
2016-07-22 14:15:00,91.39,91.43,91.38,91.38,10708.0,75.9886,76.0219,75.9803,75.9803,10708.0
2016-07-22 14:20:00,91.38,91.42,91.36,91.42,6001.0,75.9803,76.0136,75.9637,76.0136,6001.0
2016-07-22 14:25:00,91.42,91.44,91.39,91.4,7295.0,76.0136,76.0302,75.9886,75.9969,7295.0
2016-07-22 14:30:00,91.41,91.43,91.37,91.39,5700.0,76.0053,76.0219,75.972,75.9886,5700.0
2016-07-22 14:35:00,91.38,91.41,91.38,91.4,6400.0,75.9803,76.0053,75.9803,75.9969,6400.0
2016-07-22 14:40:00,91.4,91.43,91.39,91.4,7744.0,75.9969,76.0219,75.9886,75.9969,7744.0
2016-07-22 14:45:00,91.42,91.45,91.37,91.42,13915.0,76.0136,76.0385,75.972,76.0136,13915.0
2016-07-22 14:50:00,91.44,91.62,91.43,91.62,15611.0,76.0302,76.1799,76.0219,76.1799,15611.0
2016-07-22 14:55:00,91.64,91.7,91.63,91.65,8249.0,76.1965,76.2464,76.1882,76.2048,8249.0
2016-07-22 15:00:00,91.66,91.93,91.66,91.93,11685.0,76.2131,76.4376,76.2131,76.4376,11685.0
2016-07-22 15:05:00,91.93,91.99,91.91,91.97,19102.0,76.4376,76.4875,76.421,76.4709,19102.0
2016-07-22 15:10:00,91.98,91.98,91.83,91.88,13604.0,76.4792,76.4792,76.3545,76.396,13604.0
2016-07-22 15:15:00,91.87,91.97,91.86,91.96,7421.0,76.3877,76.4709,76.3794,76.4626,7421.0
2016-07-22 15:20:00,91.96,91.96,91.89,91.94,8487.0,76.4626,76.4626,76.4044,76.4459,8487.0
2016-07-22 15:25:00,91.94,92.0,91.9,91.9,11988.0,76.4459,76.4958,76.4127,76.4127,11988.0
2016-07-22 15:30:00,91.91,91.92,91.83,91.85,13844.0,76.421,76.4293,76.3545,76.3711,13844.0
2016-07-22 15:35:00,91.86,91.98,91.85,91.97,14064.0,76.3794,76.4792,76.3711,76.4709,14064.0
2016-07-22 15:40:00,91.98,91.98,91.91,91.95,18401.0,76.4792,76.4792,76.421,76.4543,18401.0
2016-07-22 15:45:00,91.97,92.1,91.95,92.06,34956.0,76.4709,76.579,76.4543,76.5457,34956.0
2016-07-22 15:50:00,92.06,92.06,91.99,92.02,27864.0,76.5457,76.5457,76.4875,76.5125,27864.0
2016-07-22 15:55:00,92.02,92.05,91.96,92.01,66613.0,76.5125,76.5374,76.4626,76.5041,66613.0
2016-07-25 09:30:00,92.0,92.0,91.4,91.5,18510.0,76.4958,76.4958,75.9969,76.0801,18510.0
2016-07-25 09:35:00,91.5,91.58,91.37,91.51,8212.0,76.0801,76.1466,75.972,76.0884,8212.0
2016-07-25 09:40:00,91.52,91.59,91.26,91.54,7098.0,76.0967,76.1549,75.8805,76.1133,7098.0
2016-07-25 09:45:00,91.5,91.57,91.24,91.28,7297.0,76.0801,76.1383,75.8639,75.8972,7297.0
2016-07-25 09:50:00,91.3,91.55,91.29,91.39,4087.0,75.9138,76.1217,75.9055,75.9886,4087.0
2016-07-25 09:55:00,91.46,91.52,91.38,91.52,4626.0,76.0468,76.0967,75.9803,76.0967,4626.0
2016-07-25 10:00:00,91.51,91.54,91.28,91.35,6377.0,76.0884,76.1133,75.8972,75.9554,6377.0
2016-07-25 10:05:00,91.34,91.34,91.14,91.22,4441.0,75.9471,75.9471,75.7808,75.8473,4441.0
2016-07-25 10:10:00,91.17,91.32,90.97,91.16,6082.0,75.8057,75.9304,75.6394,75.7974,6082.0
2016-07-25 10:15:00,91.16,91.43,91.06,91.28,3388.0,75.7974,76.0219,75.7142,75.8972,3388.0
2016-07-25 10:20:00,91.23,91.32,91.15,91.24,5202.0,75.8556,75.9304,75.7891,75.8639,5202.0
2016-07-25 10:25:00,91.23,91.43,91.12,91.37,10329.0,75.8556,76.0219,75.7641,75.972,10329.0
2016-07-25 10:30:00,91.26,91.4,91.22,91.39,9870.0,75.8805,75.9969,75.8473,75.9886,9870.0
2016-07-25 10:35:00,91.45,91.49,91.37,91.45,4399.0,76.0385,76.0718,75.972,76.0385,4399.0
2016-07-25 10:40:00,91.44,91.48,91.26,91.36,6418.0,76.0302,76.0635,75.8805,75.9637,6418.0
2016-07-25 10:45:00,91.36,91.48,91.32,91.48,4680.0,75.9637,76.0635,75.9304,76.0635,4680.0
2016-07-25 10:50:00,91.51,91.72,91.49,91.72,10576.0,76.0884,76.263,76.0718,76.263,10576.0
2016-07-25 10:55:00,91.72,91.73,91.55,91.63,8289.0,76.263,76.2713,76.1217,76.1882,8289.0
2016-07-25 11:00:00,91.59,91.6,91.43,91.43,5456.0,76.1549,76.1632,76.0219,76.0219,5456.0
2016-07-25 11:05:00,91.45,91.48,91.36,91.38,4500.0,76.0385,76.0635,75.9637,75.9803,4500.0
2016-07-25 11:10:00,91.37,91.47,91.32,91.46,5300.0,75.972,76.0551,75.9304,76.0468,5300.0
2016-07-25 11:15:00,91.46,91.47,91.3,91.42,4622.0,76.0468,76.0551,75.9138,76.0136,4622.0
2016-07-25 11:20:00,91.39,91.58,91.39,91.52,5730.0,75.9886,76.1466,75.9886,76.0967,5730.0
2016-07-25 11:25:00,91.53,91.63,91.5,91.51,2400.0,76.105,76.1882,76.0801,76.0884,2400.0
2016-07-25 11:30:00,91.52,91.59,91.46,91.59,3400.0,76.0967,76.1549,76.0468,76.1549,3400.0
2016-07-25 11:35:00,91.6,91.61,91.48,91.48,5846.0,76.1632,76.1716,76.0635,76.0635,5846.0
2016-07-25 11:40:00,91.54,91.63,91.54,91.59,3700.0,76.1133,76.1882,76.1133,76.1549,3700.0
2016-07-25 11:45:00,91.59,91.68,91.53,91.61,3050.0,76.1549,76.2298,76.105,76.1716,3050.0
2016-07-25 11:50:00,91.62,91.69,91.57,91.69,4600.0,76.1799,76.2381,76.1383,76.2381,4600.0
2016-07-25 11:55:00,91.69,91.69,91.58,91.59,3637.0,76.2381,76.2381,76.1466,76.1549,3637.0
2016-07-25 12:00:00,91.57,91.58,91.52,91.58,3384.0,76.1383,76.1466,76.0967,76.1466,3384.0
2016-07-25 12:05:00,91.56,91.68,91.55,91.64,10730.0,76.13,76.2298,76.1217,76.1965,10730.0
2016-07-25 12:10:00,91.66,91.75,91.63,91.72,30414.0,76.2131,76.288,76.1882,76.263,30414.0
2016-07-25 12:15:00,91.73,91.86,91.72,91.85,21655.0,76.2713,76.3794,76.263,76.3711,21655.0
2016-07-25 12:20:00,91.83,91.96,91.83,91.92,8147.0,76.3545,76.4626,76.3545,76.4293,8147.0
2016-07-25 12:25:00,91.91,91.95,91.9,91.94,6248.0,76.421,76.4543,76.4127,76.4459,6248.0
2016-07-25 12:30:00,91.91,92.03,91.86,92.01,20592.0,76.421,76.5208,76.3794,76.5041,20592.0
2016-07-25 12:35:00,92.01,92.07,91.97,92.07,11929.0,76.5041,76.554,76.4709,76.554,11929.0
2016-07-25 12:40:00,92.07,92.15,92.07,92.14,12618.0,76.554,76.6205,76.554,76.6122,12618.0
2016-07-25 12:45:00,92.15,92.42,92.14,92.42,29948.0,76.6205,76.845,76.6122,76.845,29948.0
2016-07-25 12:50:00,92.42,92.73,92.42,92.57,54957.0,76.845,77.1028,76.845,76.9698,54957.0
2016-07-25 12:55:00,92.51,92.56,92.25,92.27,13154.0,76.9199,76.9615,76.7037,76.7203,13154.0
2016-07-25 13:00:00,92.27,92.41,92.18,92.4,30150.0,76.7203,76.8367,76.6455,76.8284,30150.0
2016-07-25 13:05:00,92.42,92.5,92.42,92.47,16766.0,76.845,76.9116,76.845,76.8866,16766.0
2016-07-25 13:10:00,92.46,92.46,92.27,92.29,31442.0,76.8783,76.8783,76.7203,76.737,31442.0
2016-07-25 13:15:00,92.28,92.35,92.28,92.31,15987.0,76.7286,76.7868,76.7286,76.7536,15987.0
2016-07-25 13:20:00,92.31,92.35,92.27,92.28,11700.0,76.7536,76.7868,76.7203,76.7286,11700.0
2016-07-25 13:25:00,92.29,92.35,92.27,92.29,18716.0,76.737,76.7868,76.7203,76.737,18716.0
2016-07-25 13:30:00,92.29,92.29,92.1,92.18,22877.0,76.737,76.737,76.579,76.6455,22877.0
2016-07-25 13:35:00,92.18,92.2,92.06,92.08,17448.0,76.6455,76.6621,76.5457,76.5623,17448.0
2016-07-25 13:40:00,92.08,92.11,92.03,92.03,10265.0,76.5623,76.5873,76.5208,76.5208,10265.0
2016-07-25 13:45:00,92.05,92.17,92.04,92.17,6338.0,76.5374,76.6372,76.5291,76.6372,6338.0
2016-07-25 13:50:00,92.18,92.23,92.13,92.16,7651.0,76.6455,76.6871,76.6039,76.6289,7651.0
2016-07-25 13:55:00,92.14,92.16,92.13,92.14,4560.0,76.6122,76.6289,76.6039,76.6122,4560.0
2016-07-25 14:00:00,92.13,92.17,92.13,92.15,16651.0,76.6039,76.6372,76.6039,76.6205,16651.0
2016-07-25 14:05:00,92.16,92.33,92.15,92.31,14983.0,76.6289,76.7702,76.6205,76.7536,14983.0
2016-07-25 14:10:00,92.32,92.32,92.26,92.26,8557.0,76.7619,76.7619,76.712,76.712,8557.0
2016-07-25 14:15:00,92.26,92.34,92.26,92.33,6687.0,76.712,76.7785,76.712,76.7702,6687.0
2016-07-25 14:20:00,92.31,92.32,92.23,92.28,9188.0,76.7536,76.7619,76.6871,76.7286,9188.0
2016-07-25 14:25:00,92.29,92.3,92.19,92.22,11098.0,76.737,76.7453,76.6538,76.6788,11098.0
2016-07-25 14:30:00,92.21,92.23,92.14,92.15,18065.0,76.6704,76.6871,76.6122,76.6205,18065.0
2016-07-25 14:35:00,92.16,92.17,91.98,92.0,24901.0,76.6289,76.6372,76.4792,76.4958,24901.0
2016-07-25 14:40:00,91.99,92.04,91.98,92.01,12326.0,76.4875,76.5291,76.4792,76.5041,12326.0
2016-07-25 14:45:00,92.02,92.14,92.0,92.13,15400.0,76.5125,76.6122,76.4958,76.6039,15400.0
2016-07-25 14:50:00,92.14,92.18,92.13,92.16,17401.0,76.6122,76.6455,76.6039,76.6289,17401.0
2016-07-25 14:55:00,92.16,92.16,91.89,91.9,14357.0,76.6289,76.6289,76.4044,76.4127,14357.0
2016-07-25 15:00:00,91.9,91.94,91.9,91.91,13305.0,76.4127,76.4459,76.4127,76.421,13305.0
2016-07-25 15:05:00,91.92,91.92,91.75,91.84,14719.0,76.4293,76.4293,76.288,76.3628,14719.0
2016-07-25 15:10:00,91.84,91.9,91.83,91.87,5714.0,76.3628,76.4127,76.3545,76.3877,5714.0
2016-07-25 15:15:00,91.87,91.91,91.74,91.8,15800.0,76.3877,76.421,76.2796,76.3295,15800.0
2016-07-25 15:20:00,91.82,91.88,91.78,91.82,10124.0,76.3462,76.396,76.3129,76.3462,10124.0
2016-07-25 15:25:00,91.83,91.84,91.74,91.78,11535.0,76.3545,76.3628,76.2796,76.3129,11535.0
2016-07-25 15:30:00,91.79,91.93,91.79,91.93,10833.0,76.3212,76.4376,76.3212,76.4376,10833.0
2016-07-25 15:35:00,91.93,91.93,91.83,91.87,16180.0,76.4376,76.4376,76.3545,76.3877,16180.0
2016-07-25 15:40:00,91.88,91.91,91.8,91.86,30183.0,76.396,76.421,76.3295,76.3794,30183.0
2016-07-25 15:45:00,91.84,91.97,91.82,91.94,25479.0,76.3628,76.4709,76.3462,76.4459,25479.0
2016-07-25 15:50:00,91.95,91.95,91.77,91.86,80933.0,76.4543,76.4543,76.3046,76.3794,80933.0
2016-07-25 15:55:00,91.85,91.98,91.81,91.96,64614.0,76.3711,76.4792,76.3378,76.4626,64614.0
2016-07-26 09:30:00,91.96,92.26,91.74,92.22,29499.0,76.4626,76.712,76.2796,76.6788,29499.0
2016-07-26 09:35:00,92.34,92.39,91.95,92.15,9419.0,76.7785,76.8201,76.4543,76.6205,9419.0
2016-07-26 09:40:00,92.14,92.28,92.0,92.26,13475.0,76.6122,76.7286,76.4958,76.712,13475.0
2016-07-26 09:45:00,92.33,92.75,92.21,92.69,49184.0,76.7702,77.1194,76.6704,77.0695,49184.0
2016-07-26 09:50:00,92.67,92.81,92.6,92.78,29316.0,77.0529,77.1693,76.9947,77.1444,29316.0
2016-07-26 09:55:00,92.79,92.85,92.67,92.69,22912.0,77.1527,77.2026,77.0529,77.0695,22912.0
2016-07-26 10:00:00,92.72,92.8,92.45,92.46,14194.0,77.0945,77.161,76.87,76.8783,14194.0
2016-07-26 10:05:00,92.48,92.5,92.05,92.12,11663.0,76.8949,76.9116,76.5374,76.5956,11663.0
2016-07-26 10:10:00,92.09,92.1,91.64,91.66,25698.0,76.5707,76.579,76.1965,76.2131,25698.0
2016-07-26 10:15:00,91.68,91.81,91.6,91.6,21860.0,76.2298,76.3378,76.1632,76.1632,21860.0
2016-07-26 10:20:00,91.64,91.78,91.5,91.69,25151.0,76.1965,76.3129,76.0801,76.2381,25151.0
2016-07-26 10:25:00,91.7,91.91,91.63,91.91,41973.0,76.2464,76.421,76.1882,76.421,41973.0
2016-07-26 10:30:00,91.93,91.94,91.78,91.92,21876.0,76.4376,76.4459,76.3129,76.4293,21876.0
2016-07-26 10:35:00,91.89,92.0,91.88,92.0,20461.0,76.4044,76.4958,76.396,76.4958,20461.0
2016-07-26 10:40:00,92.01,92.26,92.01,92.24,8323.0,76.5041,76.712,76.5041,76.6954,8323.0
2016-07-26 10:45:00,92.24,92.25,92.13,92.17,6301.0,76.6954,76.7037,76.6039,76.6372,6301.0
2016-07-26 10:50:00,92.15,92.19,91.96,92.04,17999.0,76.6205,76.6538,76.4626,76.5291,17999.0
2016-07-26 10:55:00,92.05,92.2,91.97,92.04,32794.0,76.5374,76.6621,76.4709,76.5291,32794.0
2016-07-26 11:00:00,92.02,92.28,92.02,92.26,6288.0,76.5125,76.7286,76.5125,76.712,6288.0
2016-07-26 11:05:00,92.26,92.51,92.23,92.5,4900.0,76.712,76.9199,76.6871,76.9116,4900.0
2016-07-26 11:10:00,92.49,92.52,92.43,92.5,9378.0,76.9032,76.9282,76.8534,76.9116,9378.0
2016-07-26 11:15:00,92.54,92.59,92.49,92.54,5736.0,76.9448,76.9864,76.9032,76.9448,5736.0
2016-07-26 11:20:00,92.51,92.51,92.42,92.48,12685.0,76.9199,76.9199,76.845,76.8949,12685.0
2016-07-26 11:25:00,92.45,92.45,92.23,92.31,7310.0,76.87,76.87,76.6871,76.7536,7310.0
2016-07-26 11:30:00,92.28,92.28,92.19,92.21,6579.0,76.7286,76.7286,76.6538,76.6704,6579.0
2016-07-26 11:35:00,92.23,92.33,92.15,92.2,5900.0,76.6871,76.7702,76.6205,76.6621,5900.0
2016-07-26 11:40:00,92.17,92.29,92.14,92.25,8759.0,76.6372,76.737,76.6122,76.7037,8759.0
2016-07-26 11:45:00,92.24,92.4,92.22,92.35,7900.0,76.6954,76.8284,76.6788,76.7868,7900.0
2016-07-26 11:50:00,92.37,92.57,92.37,92.45,19617.0,76.8035,76.9698,76.8035,76.87,19617.0
2016-07-26 11:55:00,92.46,92.49,92.41,92.45,98872.0,76.8783,76.9032,76.8367,76.87,98872.0
2016-07-26 12:00:00,92.45,92.52,92.42,92.45,34930.0,76.87,76.9282,76.845,76.87,34930.0
2016-07-26 12:05:00,92.46,92.54,92.45,92.49,10498.0,76.8783,76.9448,76.87,76.9032,10498.0
2016-07-26 12:10:00,92.49,92.57,92.46,92.55,11880.0,76.9032,76.9698,76.8783,76.9531,11880.0
2016-07-26 12:15:00,92.55,92.64,92.53,92.62,12401.0,76.9531,77.028,76.9365,77.0113,12401.0
2016-07-26 12:20:00,92.63,92.73,92.62,92.65,8268.0,77.0197,77.1028,77.0113,77.0363,8268.0
2016-07-26 12:25:00,92.63,92.78,92.63,92.64,14257.0,77.0197,77.1444,77.0197,77.028,14257.0
2016-07-26 12:30:00,92.65,92.69,92.49,92.5,20822.0,77.0363,77.0695,76.9032,76.9116,20822.0
2016-07-26 12:35:00,92.5,92.59,92.48,92.58,10757.0,76.9116,76.9864,76.8949,76.9781,10757.0
2016-07-26 12:40:00,92.58,92.59,92.46,92.49,12490.0,76.9781,76.9864,76.8783,76.9032,12490.0
2016-07-26 12:45:00,92.5,92.58,92.45,92.53,11934.0,76.9116,76.9781,76.87,76.9365,11934.0
2016-07-26 12:50:00,92.53,92.57,92.5,92.55,7475.0,76.9365,76.9698,76.9116,76.9531,7475.0
2016-07-26 12:55:00,92.55,92.6,92.54,92.55,9414.0,76.9531,76.9947,76.9448,76.9531,9414.0
2016-07-26 13:00:00,92.54,92.62,92.45,92.45,25822.0,76.9448,77.0113,76.87,76.87,25822.0
2016-07-26 13:05:00,92.49,92.52,92.46,92.48,6603.0,76.9032,76.9282,76.8783,76.8949,6603.0
2016-07-26 13:10:00,92.47,92.58,92.46,92.56,11694.0,76.8866,76.9781,76.8783,76.9615,11694.0
2016-07-26 13:15:00,92.56,92.6,92.56,92.59,17860.0,76.9615,76.9947,76.9615,76.9864,17860.0
2016-07-26 13:20:00,92.57,92.59,92.45,92.47,19691.0,76.9698,76.9864,76.87,76.8866,19691.0
2016-07-26 13:25:00,92.47,92.67,92.46,92.67,35103.0,76.8866,77.0529,76.8783,77.0529,35103.0
2016-07-26 13:30:00,92.66,92.72,92.58,92.59,33619.0,77.0446,77.0945,76.9781,76.9864,33619.0
2016-07-26 13:35:00,92.61,92.67,92.56,92.65,28267.0,77.003,77.0529,76.9615,77.0363,28267.0
2016-07-26 13:40:00,92.65,92.95,92.65,92.89,82523.0,77.0363,77.2857,77.0363,77.2358,82523.0
2016-07-26 13:45:00,92.87,92.99,92.7,92.71,49949.0,77.2192,77.319,77.0779,77.0862,49949.0
2016-07-26 13:50:00,92.72,92.72,92.45,92.5,50727.0,77.0945,77.0945,76.87,76.9116,50727.0
2016-07-26 13:55:00,92.5,92.81,92.49,92.81,27840.0,76.9116,77.1693,76.9032,77.1693,27840.0
2016-07-26 14:00:00,92.8,92.86,92.72,92.72,29072.0,77.161,77.2109,77.0945,77.0945,29072.0
2016-07-26 14:05:00,92.73,92.74,92.7,92.7,16356.0,77.1028,77.1111,77.0779,77.0779,16356.0
2016-07-26 14:10:00,92.72,92.87,92.72,92.87,12226.0,77.0945,77.2192,77.0945,77.2192,12226.0
2016-07-26 14:15:00,92.85,92.92,92.84,92.92,24920.0,77.2026,77.2608,77.1943,77.2608,24920.0
2016-07-26 14:20:00,92.91,93.09,92.9,93.03,31949.0,77.2525,77.4021,77.2442,77.3522,31949.0
2016-07-26 14:25:00,93.02,93.06,92.8,92.86,19835.0,77.3439,77.3772,77.161,77.2109,19835.0
2016-07-26 14:30:00,92.86,92.92,92.86,92.9,18931.0,77.2109,77.2608,77.2109,77.2442,18931.0
2016-07-26 14:35:00,92.91,92.95,92.9,92.9,32461.0,77.2525,77.2857,77.2442,77.2442,32461.0
2016-07-26 14:40:00,92.9,92.93,92.86,92.86,21723.0,77.2442,77.2691,77.2109,77.2109,21723.0
2016-07-26 14:45:00,92.87,92.89,92.78,92.8,16746.0,77.2192,77.2358,77.1444,77.161,16746.0
2016-07-26 14:50:00,92.78,92.9,92.78,92.88,13377.0,77.1444,77.2442,77.1444,77.2275,13377.0
2016-07-26 14:55:00,92.89,92.89,92.85,92.89,21476.0,77.2358,77.2358,77.2026,77.2358,21476.0
2016-07-26 15:00:00,92.88,92.9,92.81,92.81,20581.0,77.2275,77.2442,77.1693,77.1693,20581.0
2016-07-26 15:05:00,92.8,92.8,92.68,92.74,22053.0,77.161,77.161,77.0612,77.1111,22053.0
2016-07-26 15:10:00,92.75,92.83,92.68,92.68,21407.0,77.1194,77.186,77.0612,77.0612,21407.0
2016-07-26 15:15:00,92.7,92.74,92.62,92.68,7528.0,77.0779,77.1111,77.0113,77.0612,7528.0
2016-07-26 15:20:00,92.67,92.76,92.66,92.69,15307.0,77.0529,77.1277,77.0446,77.0695,15307.0
2016-07-26 15:25:00,92.69,92.75,92.65,92.74,29756.0,77.0695,77.1194,77.0363,77.1111,29756.0
2016-07-26 15:30:00,92.74,92.79,92.66,92.71,25064.0,77.1111,77.1527,77.0446,77.0862,25064.0
2016-07-26 15:35:00,92.72,92.77,92.68,92.77,33762.0,77.0945,77.1361,77.0612,77.1361,33762.0
2016-07-26 15:40:00,92.77,92.84,92.77,92.79,39914.0,77.1361,77.1943,77.1361,77.1527,39914.0
2016-07-26 15:45:00,92.79,92.87,92.77,92.83,54561.0,77.1527,77.2192,77.1361,77.186,54561.0
2016-07-26 15:50:00,92.82,92.94,92.78,92.94,61435.0,77.1776,77.2774,77.1444,77.2774,61435.0
2016-07-26 15:55:00,92.92,92.93,92.68,92.77,104422.0,77.2608,77.2691,77.0612,77.1361,104422.0
2016-07-27 09:30:00,92.44,92.5,90.35,90.37,84629.0,76.8617,76.9116,75.1239,75.1405,84629.0
2016-07-27 09:35:00,90.45,91.2,90.44,90.89,61116.0,75.207,75.8306,75.1987,75.5729,61116.0
2016-07-27 09:40:00,90.84,91.15,90.43,90.97,82296.0,75.5313,75.7891,75.1904,75.6394,82296.0
2016-07-27 09:45:00,90.97,91.06,90.75,90.86,99774.0,75.6394,75.7142,75.4565,75.5479,99774.0
2016-07-27 09:50:00,90.87,90.99,90.52,90.54,71349.0,75.5563,75.656,75.2652,75.2819,71349.0
2016-07-27 09:55:00,90.52,90.52,90.02,90.25,42083.0,75.2652,75.2652,74.8495,75.0407,42083.0
2016-07-27 10:00:00,90.27,90.89,90.21,90.89,24496.0,75.0574,75.5729,75.0075,75.5729,24496.0
2016-07-27 10:05:00,90.86,91.16,90.73,90.73,61088.0,75.5479,75.7974,75.4399,75.4399,61088.0
2016-07-27 10:10:00,90.7,90.92,90.67,90.72,26239.0,75.4149,75.5978,75.39,75.4315,26239.0
2016-07-27 10:15:00,90.69,90.75,90.57,90.65,24298.0,75.4066,75.4565,75.3068,75.3733,24298.0
2016-07-27 10:20:00,90.63,90.87,90.5,90.85,15753.0,75.3567,75.5563,75.2486,75.5396,15753.0
2016-07-27 10:25:00,90.83,91.15,90.83,91.05,10376.0,75.523,75.7891,75.523,75.7059,10376.0
2016-07-27 10:30:00,91.06,91.06,90.74,90.78,19353.0,75.7142,75.7142,75.4482,75.4814,19353.0
2016-07-27 10:35:00,90.78,90.97,90.73,90.97,24400.0,75.4814,75.6394,75.4399,75.6394,24400.0
2016-07-27 10:40:00,90.94,91.22,90.87,90.95,20718.0,75.6145,75.8473,75.5563,75.6228,20718.0
2016-07-27 10:45:00,90.92,90.97,90.66,90.67,27925.0,75.5978,75.6394,75.3816,75.39,27925.0
2016-07-27 10:50:00,90.64,90.67,90.52,90.59,13393.0,75.365,75.39,75.2652,75.3234,13393.0
2016-07-27 10:55:00,90.63,90.68,90.24,90.32,37263.0,75.3567,75.3983,75.0324,75.0989,37263.0
2016-07-27 11:00:00,90.31,90.31,89.83,89.83,37972.0,75.0906,75.0906,74.6915,74.6915,37972.0
2016-07-27 11:05:00,89.83,89.84,89.57,89.64,28044.0,74.6915,74.6998,74.4753,74.5335,28044.0
2016-07-27 11:10:00,89.63,89.82,89.61,89.78,24635.0,74.5252,74.6832,74.5086,74.6499,24635.0
2016-07-27 11:15:00,89.78,89.94,89.65,89.67,18562.0,74.6499,74.783,74.5419,74.5585,18562.0
2016-07-27 11:20:00,89.63,89.72,89.43,89.69,15788.0,74.5252,74.6001,74.3589,74.5751,15788.0
2016-07-27 11:25:00,89.74,89.88,89.71,89.71,10047.0,74.6167,74.7331,74.5917,74.5917,10047.0
2016-07-27 11:30:00,89.74,89.75,89.51,89.69,18926.0,74.6167,74.625,74.4255,74.5751,18926.0
2016-07-27 11:35:00,89.71,89.86,89.31,89.43,115322.0,74.5917,74.7165,74.2592,74.3589,115322.0
2016-07-27 11:40:00,89.38,89.45,89.18,89.29,29598.0,74.3174,74.3756,74.1511,74.2425,29598.0
2016-07-27 11:45:00,89.25,89.65,89.25,89.65,17736.0,74.2093,74.5419,74.2093,74.5419,17736.0
2016-07-27 11:50:00,89.65,89.72,89.56,89.65,12416.0,74.5419,74.6001,74.467,74.5419,12416.0
2016-07-27 11:55:00,89.68,89.81,89.65,89.79,18089.0,74.5668,74.6749,74.5419,74.6583,18089.0
2016-07-27 12:00:00,89.76,89.93,89.74,89.93,15656.0,74.6333,74.7747,74.6167,74.7747,15656.0
2016-07-27 12:05:00,89.89,90.0,89.86,89.99,11556.0,74.7414,74.8329,74.7165,74.8246,11556.0
2016-07-27 12:10:00,90.01,90.09,89.96,90.07,59331.0,74.8412,74.9077,74.7996,74.8911,59331.0
2016-07-27 12:15:00,90.08,90.3,90.06,90.26,27844.0,74.8994,75.0823,74.8828,75.0491,27844.0
2016-07-27 12:20:00,90.25,90.3,90.14,90.16,31966.0,75.0407,75.0823,74.9493,74.9659,31966.0
2016-07-27 12:25:00,90.15,90.18,90.03,90.05,11496.0,74.9576,74.9825,74.8578,74.8744,11496.0
2016-07-27 12:30:00,90.02,90.06,89.92,90.02,23500.0,74.8495,74.8828,74.7664,74.8495,23500.0
2016-07-27 12:35:00,90.01,90.04,89.93,90.0,27686.0,74.8412,74.8661,74.7747,74.8329,27686.0
2016-07-27 12:40:00,90.0,90.11,89.99,90.03,16825.0,74.8329,74.9243,74.8246,74.8578,16825.0
2016-07-27 12:45:00,90.04,90.39,90.03,90.34,57967.0,74.8661,75.1571,74.8578,75.1156,57967.0
2016-07-27 12:50:00,90.37,90.54,90.34,90.36,25247.0,75.1405,75.2819,75.1156,75.1322,25247.0
2016-07-27 12:55:00,90.39,90.44,90.06,90.07,59896.0,75.1571,75.1987,74.8828,74.8911,59896.0
2016-07-27 13:00:00,90.09,90.1,89.7,89.8,28649.0,74.9077,74.916,74.5834,74.6666,28649.0
2016-07-27 13:05:00,89.8,89.83,89.62,89.64,16612.0,74.6666,74.6915,74.5169,74.5335,16612.0
2016-07-27 13:10:00,89.63,89.63,89.38,89.42,10045.0,74.5252,74.5252,74.3174,74.3506,10045.0
2016-07-27 13:15:00,89.44,89.46,89.39,89.46,13737.0,74.3672,74.3839,74.3257,74.3839,13737.0
2016-07-27 13:20:00,89.44,89.54,89.43,89.53,14634.0,74.3672,74.4504,74.3589,74.4421,14634.0
2016-07-27 13:25:00,89.54,89.58,89.43,89.46,11899.0,74.4504,74.4837,74.3589,74.3839,11899.0
2016-07-27 13:30:00,89.45,89.47,89.28,89.34,11479.0,74.3756,74.3922,74.2342,74.2841,11479.0
2016-07-27 13:35:00,89.32,89.39,89.31,89.39,9995.0,74.2675,74.3257,74.2592,74.3257,9995.0
2016-07-27 13:40:00,89.35,89.48,89.35,89.4,18159.0,74.2924,74.4005,74.2924,74.334,18159.0
2016-07-27 13:45:00,89.42,89.43,89.35,89.41,14580.0,74.3506,74.3589,74.2924,74.3423,14580.0
2016-07-27 13:50:00,89.41,89.46,89.34,89.43,26397.0,74.3423,74.3839,74.2841,74.3589,26397.0
2016-07-27 13:55:00,89.43,89.44,89.36,89.36,6640.0,74.3589,74.3672,74.3007,74.3007,6640.0
2016-07-27 14:00:00,89.35,89.42,89.19,89.35,28517.0,74.2924,74.3506,74.1594,74.2924,28517.0
2016-07-27 14:05:00,89.36,89.44,89.32,89.39,18373.0,74.3007,74.3672,74.2675,74.3257,18373.0
2016-07-27 14:10:00,89.41,89.54,89.41,89.46,29378.0,74.3423,74.4504,74.3423,74.3839,29378.0
2016-07-27 14:15:00,89.46,89.74,89.44,89.66,25486.0,74.3839,74.6167,74.3672,74.5502,25486.0
2016-07-27 14:20:00,89.72,89.85,89.7,89.82,17091.0,74.6001,74.7082,74.5834,74.6832,17091.0
2016-07-27 14:25:00,89.8,89.81,89.72,89.73,16268.0,74.6666,74.6749,74.6001,74.6084,16268.0
2016-07-27 14:30:00,89.76,89.81,89.75,89.77,11688.0,74.6333,74.6749,74.625,74.6416,11688.0
2016-07-27 14:35:00,89.79,89.86,89.74,89.78,20970.0,74.6583,74.7165,74.6167,74.6499,20970.0
2016-07-27 14:40:00,89.8,89.83,89.71,89.77,16995.0,74.6666,74.6915,74.5917,74.6416,16995.0
2016-07-27 14:45:00,89.73,89.74,89.55,89.58,15147.0,74.6084,74.6167,74.4587,74.4837,15147.0
2016-07-27 14:50:00,89.59,89.65,89.56,89.6,9880.0,74.492,74.5419,74.467,74.5003,9880.0
2016-07-27 14:55:00,89.6,89.71,89.58,89.71,11675.0,74.5003,74.5917,74.4837,74.5917,11675.0
2016-07-27 15:00:00,89.7,89.78,89.68,89.73,21475.0,74.5834,74.6499,74.5668,74.6084,21475.0
2016-07-27 15:05:00,89.75,89.84,89.75,89.84,18293.0,74.625,74.6998,74.625,74.6998,18293.0
2016-07-27 15:10:00,89.84,89.92,89.8,89.91,21332.0,74.6998,74.7664,74.6666,74.758,21332.0
2016-07-27 15:15:00,89.91,90.2,89.85,90.17,52670.0,74.758,74.9992,74.7082,74.9742,52670.0
2016-07-27 15:20:00,90.17,90.17,90.02,90.09,34282.0,74.9742,74.9742,74.8495,74.9077,34282.0
2016-07-27 15:25:00,90.07,90.2,90.05,90.09,49983.0,74.8911,74.9992,74.8744,74.9077,49983.0
2016-07-27 15:30:00,90.08,90.2,90.08,90.18,32400.0,74.8994,74.9992,74.8994,74.9825,32400.0
2016-07-27 15:35:00,90.17,90.19,90.12,90.19,37038.0,74.9742,74.9909,74.9327,74.9909,37038.0
2016-07-27 15:40:00,90.19,90.33,90.15,90.29,50808.0,74.9909,75.1073,74.9576,75.074,50808.0
2016-07-27 15:45:00,90.28,90.29,90.08,90.08,44897.0,75.0657,75.074,74.8994,74.8994,44897.0
2016-07-27 15:50:00,90.08,90.18,90.08,90.18,64464.0,74.8994,74.9825,74.8994,74.9825,64464.0
2016-07-27 15:55:00,90.18,90.21,90.08,90.16,99734.0,74.9825,75.0075,74.8994,74.9659,99734.0
2016-07-28 09:30:00,89.75,89.75,89.13,89.19,21827.0,74.625,74.625,74.1095,74.1594,21827.0
2016-07-28 09:35:00,89.14,89.22,88.88,89.18,11376.0,74.1178,74.1843,73.9016,74.1511,11376.0
2016-07-28 09:40:00,89.17,89.39,88.95,89.32,12652.0,74.1427,74.3257,73.9598,74.2675,12652.0
2016-07-28 09:45:00,89.38,89.69,89.31,89.56,15660.0,74.3174,74.5751,74.2592,74.467,15660.0
2016-07-28 09:50:00,89.61,90.15,89.59,90.1,10992.0,74.5086,74.9576,74.492,74.916,10992.0
2016-07-28 09:55:00,90.15,90.4,90.0,90.3,14450.0,74.9576,75.1655,74.8329,75.0823,14450.0
2016-07-28 10:00:00,90.33,90.52,90.27,90.44,27403.0,75.1073,75.2652,75.0574,75.1987,27403.0
2016-07-28 10:05:00,90.41,90.73,90.39,90.73,43491.0,75.1738,75.4399,75.1571,75.4399,43491.0
2016-07-28 10:10:00,90.75,91.03,90.75,90.83,53537.0,75.4565,75.6893,75.4565,75.523,53537.0
2016-07-28 10:15:00,90.79,90.87,90.63,90.76,24593.0,75.4897,75.5563,75.3567,75.4648,24593.0
2016-07-28 10:20:00,90.77,90.94,90.68,90.77,31834.0,75.4731,75.6145,75.3983,75.4731,31834.0
2016-07-28 10:25:00,90.75,90.78,90.6,90.69,9895.0,75.4565,75.4814,75.3318,75.4066,9895.0
2016-07-28 10:30:00,90.71,90.71,90.5,90.55,17217.0,75.4232,75.4232,75.2486,75.2902,17217.0
2016-07-28 10:35:00,90.54,90.66,90.52,90.59,12500.0,75.2819,75.3816,75.2652,75.3234,12500.0
2016-07-28 10:40:00,90.59,90.65,90.26,90.3,21575.0,75.3234,75.3733,75.0491,75.0823,21575.0
2016-07-28 10:45:00,90.28,90.29,90.16,90.17,10892.0,75.0657,75.074,74.9659,74.9742,10892.0
2016-07-28 10:50:00,90.21,90.21,90.0,90.0,10410.0,75.0075,75.0075,74.8329,74.8329,10410.0
2016-07-28 10:55:00,89.99,90.01,89.85,89.92,13600.0,74.8246,74.8412,74.7082,74.7664,13600.0
2016-07-28 11:00:00,89.94,90.12,89.93,90.09,5700.0,74.783,74.9327,74.7747,74.9077,5700.0
2016-07-28 11:05:00,90.1,90.1,89.95,90.04,18953.0,74.916,74.916,74.7913,74.8661,18953.0
2016-07-28 11:10:00,90.05,90.09,89.9,89.94,14829.0,74.8744,74.9077,74.7497,74.783,14829.0
2016-07-28 11:15:00,89.9,90.0,89.9,89.9,11709.0,74.7497,74.8329,74.7497,74.7497,11709.0
2016-07-28 11:20:00,89.92,90.07,89.92,90.07,5492.0,74.7664,74.8911,74.7664,74.8911,5492.0
2016-07-28 11:25:00,90.05,90.05,89.88,89.92,16555.0,74.8744,74.8744,74.7331,74.7664,16555.0
2016-07-28 11:30:00,89.95,90.01,89.91,89.91,2953.0,74.7913,74.8412,74.758,74.758,2953.0
2016-07-28 11:35:00,89.91,90.02,89.91,90.02,3675.0,74.758,74.8495,74.758,74.8495,3675.0
2016-07-28 11:40:00,89.99,90.1,89.98,90.1,3742.0,74.8246,74.916,74.8162,74.916,3742.0
2016-07-28 11:45:00,90.1,90.1,90.05,90.06,9066.0,74.916,74.916,74.8744,74.8828,9066.0
2016-07-28 11:50:00,90.02,90.1,89.98,90.02,5999.0,74.8495,74.916,74.8162,74.8495,5999.0
2016-07-28 11:55:00,90.01,90.06,90.0,90.05,2300.0,74.8412,74.8828,74.8329,74.8744,2300.0
2016-07-28 12:00:00,90.08,90.14,90.03,90.14,3245.0,74.8994,74.9493,74.8578,74.9493,3245.0
2016-07-28 12:05:00,90.16,90.21,90.14,90.17,4400.0,74.9659,75.0075,74.9493,74.9742,4400.0
2016-07-28 12:10:00,90.16,90.16,90.04,90.04,4835.0,74.9659,74.9659,74.8661,74.8661,4835.0
2016-07-28 12:15:00,90.05,90.11,90.05,90.1,11300.0,74.8744,74.9243,74.8744,74.916,11300.0
2016-07-28 12:20:00,90.11,90.12,90.08,90.1,7700.0,74.9243,74.9327,74.8994,74.916,7700.0
2016-07-28 12:25:00,90.1,90.19,90.08,90.19,8924.0,74.916,74.9909,74.8994,74.9909,8924.0
2016-07-28 12:30:00,90.2,90.2,90.1,90.12,3648.0,74.9992,74.9992,74.916,74.9327,3648.0
2016-07-28 12:35:00,90.13,90.16,90.11,90.16,977.0,74.941,74.9659,74.9243,74.9659,977.0
2016-07-28 12:40:00,90.15,90.16,90.11,90.11,6790.0,74.9576,74.9659,74.9243,74.9243,6790.0
2016-07-28 12:45:00,90.11,90.14,90.11,90.13,1910.0,74.9243,74.9493,74.9243,74.941,1910.0
2016-07-28 12:50:00,90.15,90.19,90.12,90.16,4811.0,74.9576,74.9909,74.9327,74.9659,4811.0
2016-07-28 12:55:00,90.16,90.16,90.13,90.14,3504.0,74.9659,74.9659,74.941,74.9493,3504.0
2016-07-28 13:00:00,90.15,90.18,90.11,90.15,2660.0,74.9576,74.9825,74.9243,74.9576,2660.0
2016-07-28 13:05:00,90.14,90.21,90.14,90.2,5531.0,74.9493,75.0075,74.9493,74.9992,5531.0
2016-07-28 13:10:00,90.2,90.21,90.16,90.18,4682.0,74.9992,75.0075,74.9659,74.9825,4682.0
2016-07-28 13:15:00,90.18,90.18,90.12,90.14,4247.0,74.9825,74.9825,74.9327,74.9493,4247.0
2016-07-28 13:20:00,90.12,90.12,90.03,90.04,3476.0,74.9327,74.9327,74.8578,74.8661,3476.0
2016-07-28 13:25:00,90.04,90.2,90.04,90.2,8171.0,74.8661,74.9992,74.8661,74.9992,8171.0
2016-07-28 13:30:00,90.19,90.2,90.14,90.16,5555.0,74.9909,74.9992,74.9493,74.9659,5555.0
2016-07-28 13:35:00,90.18,90.2,90.17,90.2,8220.0,74.9825,74.9992,74.9742,74.9992,8220.0
2016-07-28 13:40:00,90.2,90.2,90.05,90.07,8804.0,74.9992,74.9992,74.8744,74.8911,8804.0
2016-07-28 13:45:00,90.06,90.11,90.03,90.11,7837.0,74.8828,74.9243,74.8578,74.9243,7837.0
2016-07-28 13:50:00,90.11,90.18,90.08,90.09,5456.0,74.9243,74.9825,74.8994,74.9077,5456.0
2016-07-28 13:55:00,90.09,90.25,90.09,90.22,12086.0,74.9077,75.0407,74.9077,75.0158,12086.0
2016-07-28 14:00:00,90.24,90.24,90.15,90.19,11070.0,75.0324,75.0324,74.9576,74.9909,11070.0
2016-07-28 14:05:00,90.19,90.2,90.12,90.16,9884.0,74.9909,74.9992,74.9327,74.9659,9884.0
2016-07-28 14:10:00,90.17,90.19,90.16,90.17,8115.0,74.9742,74.9909,74.9659,74.9742,8115.0
2016-07-28 14:15:00,90.19,90.26,90.17,90.24,7892.0,74.9909,75.0491,74.9742,75.0324,7892.0
2016-07-28 14:20:00,90.22,90.26,90.21,90.22,6075.0,75.0158,75.0491,75.0075,75.0158,6075.0
2016-07-28 14:25:00,90.23,90.25,90.16,90.16,12200.0,75.0241,75.0407,74.9659,74.9659,12200.0
2016-07-28 14:30:00,90.15,90.17,90.11,90.13,8770.0,74.9576,74.9742,74.9243,74.941,8770.0
2016-07-28 14:35:00,90.14,90.19,90.13,90.16,6954.0,74.9493,74.9909,74.941,74.9659,6954.0
2016-07-28 14:40:00,90.17,90.25,90.16,90.24,7106.0,74.9742,75.0407,74.9659,75.0324,7106.0
2016-07-28 14:45:00,90.25,90.27,90.17,90.19,10769.0,75.0407,75.0574,74.9742,74.9909,10769.0
2016-07-28 14:50:00,90.18,90.22,90.18,90.2,3910.0,74.9825,75.0158,74.9825,74.9992,3910.0
2016-07-28 14:55:00,90.2,90.21,90.12,90.12,7690.0,74.9992,75.0075,74.9327,74.9327,7690.0
2016-07-28 15:00:00,90.13,90.24,90.12,90.18,9215.0,74.941,75.0324,74.9327,74.9825,9215.0
2016-07-28 15:05:00,90.19,90.23,90.18,90.22,5182.0,74.9909,75.0241,74.9825,75.0158,5182.0
2016-07-28 15:10:00,90.23,90.26,90.21,90.25,7731.0,75.0241,75.0491,75.0075,75.0407,7731.0
2016-07-28 15:15:00,90.25,90.27,90.24,90.25,7289.0,75.0407,75.0574,75.0324,75.0407,7289.0
2016-07-28 15:20:00,90.25,90.31,90.24,90.27,10417.0,75.0407,75.0906,75.0324,75.0574,10417.0
2016-07-28 15:25:00,90.27,90.27,90.22,90.24,10641.0,75.0574,75.0574,75.0158,75.0324,10641.0
2016-07-28 15:30:00,90.24,90.26,90.23,90.24,21912.0,75.0324,75.0491,75.0241,75.0324,21912.0
2016-07-28 15:35:00,90.25,90.26,90.14,90.17,21630.0,75.0407,75.0491,74.9493,74.9742,21630.0
2016-07-28 15:40:00,90.17,90.2,90.15,90.2,18026.0,74.9742,74.9992,74.9576,74.9992,18026.0
2016-07-28 15:45:00,90.2,90.27,90.14,90.15,35946.0,74.9992,75.0574,74.9493,74.9576,35946.0
2016-07-28 15:50:00,90.15,90.16,90.08,90.08,41637.0,74.9576,74.9659,74.8994,74.8994,41637.0
2016-07-28 15:55:00,90.08,90.1,90.01,90.02,64158.0,74.8994,74.916,74.8412,74.8495,64158.0
2016-07-29 09:30:00,89.73,89.95,89.72,89.74,17430.0,74.6084,74.7913,74.6001,74.6167,17430.0
2016-07-29 09:35:00,89.8,89.94,89.68,89.85,9391.0,74.6666,74.783,74.5668,74.7082,9391.0
2016-07-29 09:40:00,89.84,89.9,89.76,89.84,2583.0,74.6998,74.7497,74.6333,74.6998,2583.0
2016-07-29 09:45:00,89.85,89.88,89.56,89.56,8676.0,74.7082,74.7331,74.467,74.467,8676.0
2016-07-29 09:50:00,89.58,89.65,89.32,89.32,7033.0,74.4837,74.5419,74.2675,74.2675,7033.0
2016-07-29 09:55:00,89.29,89.29,89.1,89.23,11128.0,74.2425,74.2425,74.0845,74.1926,11128.0
2016-07-29 10:00:00,89.23,89.41,89.16,89.3,10451.0,74.1926,74.3423,74.1344,74.2508,10451.0
2016-07-29 10:05:00,89.31,89.6,89.29,89.53,8901.0,74.2592,74.5003,74.2425,74.4421,8901.0
2016-07-29 10:10:00,89.55,89.72,89.4,89.68,9221.0,74.4587,74.6001,74.334,74.5668,9221.0
2016-07-29 10:15:00,89.7,89.78,89.63,89.66,7200.0,74.5834,74.6499,74.5252,74.5502,7200.0
2016-07-29 10:20:00,89.66,89.78,89.6,89.63,9672.0,74.5502,74.6499,74.5003,74.5252,9672.0
2016-07-29 10:25:00,89.62,89.76,89.59,89.76,8838.0,74.5169,74.6333,74.492,74.6333,8838.0
2016-07-29 10:30:00,89.77,89.81,89.74,89.8,5946.0,74.6416,74.6749,74.6167,74.6666,5946.0
2016-07-29 10:35:00,89.8,90.04,89.8,89.99,9261.0,74.6666,74.8661,74.6666,74.8246,9261.0
2016-07-29 10:40:00,90.02,90.02,89.8,89.85,55261.0,74.8495,74.8495,74.6666,74.7082,55261.0
2016-07-29 10:45:00,89.85,89.99,89.83,89.99,41911.0,74.7082,74.8246,74.6915,74.8246,41911.0
2016-07-29 10:50:00,90.01,90.1,90.01,90.06,9569.0,74.8412,74.916,74.8412,74.8828,9569.0
2016-07-29 10:55:00,90.05,90.15,90.05,90.06,5801.0,74.8744,74.9576,74.8744,74.8828,5801.0
2016-07-29 11:00:00,90.08,90.17,90.05,90.1,9395.0,74.8994,74.9742,74.8744,74.916,9395.0
2016-07-29 11:05:00,90.08,90.13,90.04,90.09,10430.0,74.8994,74.941,74.8661,74.9077,10430.0
2016-07-29 11:10:00,90.12,90.21,89.96,89.98,23690.0,74.9327,75.0075,74.7996,74.8162,23690.0
2016-07-29 11:15:00,89.95,90.06,89.87,90.0,56795.0,74.7913,74.8828,74.7248,74.8329,56795.0
2016-07-29 11:20:00,90.01,90.15,90.0,90.1,8413.0,74.8412,74.9576,74.8329,74.916,8413.0
2016-07-29 11:25:00,90.12,90.12,90.01,90.07,20601.0,74.9327,74.9327,74.8412,74.8911,20601.0
2016-07-29 11:30:00,90.09,90.2,90.09,90.18,6641.0,74.9077,74.9992,74.9077,74.9825,6641.0
2016-07-29 11:35:00,90.18,90.28,90.15,90.27,6877.0,74.9825,75.0657,74.9576,75.0574,6877.0
2016-07-29 11:40:00,90.29,90.31,90.15,90.24,2900.0,75.074,75.0906,74.9576,75.0324,2900.0
2016-07-29 11:45:00,90.23,90.24,90.01,90.01,5464.0,75.0241,75.0324,74.8412,74.8412,5464.0
2016-07-29 11:50:00,90.02,90.09,90.01,90.01,5950.0,74.8495,74.9077,74.8412,74.8412,5950.0
2016-07-29 11:55:00,90.03,90.1,89.97,90.04,5259.0,74.8578,74.916,74.8079,74.8661,5259.0
2016-07-29 12:00:00,90.07,90.08,90.01,90.02,3700.0,74.8911,74.8994,74.8412,74.8495,3700.0
2016-07-29 12:05:00,90.05,90.06,89.97,89.98,4977.0,74.8744,74.8828,74.8079,74.8162,4977.0
2016-07-29 12:10:00,89.99,90.0,89.93,89.98,4900.0,74.8246,74.8329,74.7747,74.8162,4900.0
2016-07-29 12:15:00,89.99,90.0,89.93,89.98,3969.0,74.8246,74.8329,74.7747,74.8162,3969.0
2016-07-29 12:20:00,89.99,89.99,89.92,89.92,5038.0,74.8246,74.8246,74.7664,74.7664,5038.0
2016-07-29 12:25:00,89.9,89.97,89.9,89.94,3970.0,74.7497,74.8079,74.7497,74.783,3970.0
2016-07-29 12:30:00,89.94,90.03,89.92,90.02,4019.0,74.783,74.8578,74.7664,74.8495,4019.0
2016-07-29 12:35:00,90.03,90.12,90.0,90.04,3725.0,74.8578,74.9327,74.8329,74.8661,3725.0
2016-07-29 12:40:00,90.03,90.1,89.99,90.03,3401.0,74.8578,74.916,74.8246,74.8578,3401.0
2016-07-29 12:45:00,90.02,90.08,89.95,90.01,5013.0,74.8495,74.8994,74.7913,74.8412,5013.0
2016-07-29 12:50:00,90.0,90.04,89.98,90.02,2508.0,74.8329,74.8661,74.8162,74.8495,2508.0
2016-07-29 12:55:00,90.03,90.04,89.98,90.03,2900.0,74.8578,74.8661,74.8162,74.8578,2900.0
2016-07-29 13:00:00,90.03,90.07,90.01,90.07,4580.0,74.8578,74.8911,74.8412,74.8911,4580.0
2016-07-29 13:05:00,90.06,90.1,90.04,90.1,2864.0,74.8828,74.916,74.8661,74.916,2864.0
2016-07-29 13:10:00,90.1,90.18,90.1,90.12,3088.0,74.916,74.9825,74.916,74.9327,3088.0
2016-07-29 13:15:00,90.11,90.16,90.06,90.14,3760.0,74.9243,74.9659,74.8828,74.9493,3760.0
2016-07-29 13:20:00,90.13,90.2,90.12,90.15,4115.0,74.941,74.9992,74.9327,74.9576,4115.0
2016-07-29 13:25:00,90.13,90.19,90.12,90.19,2800.0,74.941,74.9909,74.9327,74.9909,2800.0
2016-07-29 13:30:00,90.19,90.3,90.09,90.28,5705.0,74.9909,75.0823,74.9077,75.0657,5705.0
2016-07-29 13:35:00,90.26,90.27,90.19,90.19,2772.0,75.0491,75.0574,74.9909,74.9909,2772.0
2016-07-29 13:40:00,90.22,90.22,90.17,90.19,5302.0,75.0158,75.0158,74.9742,74.9909,5302.0
2016-07-29 13:45:00,90.23,90.31,90.23,90.3,3054.0,75.0241,75.0906,75.0241,75.0823,3054.0
2016-07-29 13:50:00,90.28,90.3,90.17,90.22,5268.0,75.0657,75.0823,74.9742,75.0158,5268.0
2016-07-29 13:55:00,90.22,90.22,90.14,90.15,3998.0,75.0158,75.0158,74.9493,74.9576,3998.0
2016-07-29 14:00:00,90.17,90.2,90.14,90.15,5425.0,74.9742,74.9992,74.9493,74.9576,5425.0
2016-07-29 14:05:00,90.14,90.16,90.11,90.12,4855.0,74.9493,74.9659,74.9243,74.9327,4855.0
2016-07-29 14:10:00,90.12,90.12,90.08,90.1,8374.0,74.9327,74.9327,74.8994,74.916,8374.0
2016-07-29 14:15:00,90.08,90.14,90.08,90.1,4604.0,74.8994,74.9493,74.8994,74.916,4604.0
2016-07-29 14:20:00,90.08,90.16,90.08,90.14,6610.0,74.8994,74.9659,74.8994,74.9493,6610.0
2016-07-29 14:25:00,90.14,90.15,90.07,90.14,6439.0,74.9493,74.9576,74.8911,74.9493,6439.0
2016-07-29 14:30:00,90.13,90.15,90.09,90.09,7204.0,74.941,74.9576,74.9077,74.9077,7204.0
2016-07-29 14:35:00,90.09,90.09,89.94,89.94,14826.0,74.9077,74.9077,74.783,74.783,14826.0
2016-07-29 14:40:00,89.94,89.99,89.93,89.94,12102.0,74.783,74.8246,74.7747,74.783,12102.0
2016-07-29 14:45:00,89.93,89.94,89.85,89.93,8246.0,74.7747,74.783,74.7082,74.7747,8246.0
2016-07-29 14:50:00,89.92,89.97,89.92,89.93,4173.0,74.7664,74.8079,74.7664,74.7747,4173.0
2016-07-29 14:55:00,89.94,89.95,89.88,89.93,4426.0,74.783,74.7913,74.7331,74.7747,4426.0
2016-07-29 15:00:00,89.93,89.97,89.86,89.86,15806.0,74.7747,74.8079,74.7165,74.7165,15806.0
2016-07-29 15:05:00,89.86,89.86,89.76,89.86,9879.0,74.7165,74.7165,74.6333,74.7165,9879.0
2016-07-29 15:10:00,89.84,89.91,89.82,89.84,9449.0,74.6998,74.758,74.6832,74.6998,9449.0
2016-07-29 15:15:00,89.86,89.91,89.82,89.82,7283.0,74.7165,74.758,74.6832,74.6832,7283.0
2016-07-29 15:20:00,89.82,89.86,89.75,89.75,11916.0,74.6832,74.7165,74.625,74.625,11916.0
2016-07-29 15:25:00,89.75,89.8,89.75,89.79,8522.0,74.625,74.6666,74.625,74.6583,8522.0
2016-07-29 15:30:00,89.79,89.87,89.78,89.83,15021.0,74.6583,74.7248,74.6499,74.6915,15021.0
2016-07-29 15:35:00,89.83,89.86,89.73,89.76,23885.0,74.6915,74.7165,74.6084,74.6333,23885.0
2016-07-29 15:40:00,89.76,89.81,89.76,89.79,19017.0,74.6333,74.6749,74.6333,74.6583,19017.0
2016-07-29 15:45:00,89.79,89.99,89.75,89.98,63077.0,74.6583,74.8246,74.625,74.8162,63077.0
2016-07-29 15:50:00,89.98,89.99,89.9,89.91,35976.0,74.8162,74.8246,74.7497,74.758,35976.0
2016-07-29 15:55:00,89.91,89.91,89.77,89.77,64504.0,74.758,74.758,74.6416,74.6416,64504.0
2016-08-01 09:30:00,89.67,89.67,88.7,88.7,23929.0,74.5585,74.5585,73.752,73.752,23929.0
2016-08-01 09:35:00,88.7,88.78,88.4,88.61,25010.0,73.752,73.8185,73.5025,73.6771,25010.0
2016-08-01 09:40:00,88.63,88.74,88.52,88.69,15975.0,73.6938,73.7852,73.6023,73.7436,15975.0
2016-08-01 09:45:00,88.71,88.82,88.33,88.45,27079.0,73.7603,73.8517,73.4443,73.5441,27079.0
2016-08-01 09:50:00,88.43,88.69,88.39,88.62,20655.0,73.5275,73.7436,73.4942,73.6854,20655.0
2016-08-01 09:55:00,88.62,88.72,88.55,88.61,10839.0,73.6854,73.7686,73.6272,73.6771,10839.0
2016-08-01 10:00:00,88.57,88.84,88.54,88.74,20846.0,73.6439,73.8684,73.6189,73.7852,20846.0
2016-08-01 10:05:00,88.78,89.16,88.78,89.11,17844.0,73.8185,74.1344,73.8185,74.0929,17844.0
2016-08-01 10:10:00,89.12,89.33,89.1,89.26,18047.0,74.1012,74.2758,74.0845,74.2176,18047.0
2016-08-01 10:15:00,89.26,89.64,89.26,89.56,16212.0,74.2176,74.5335,74.2176,74.467,16212.0
2016-08-01 10:20:00,89.58,89.63,89.32,89.32,15578.0,74.4837,74.5252,74.2675,74.2675,15578.0
2016-08-01 10:25:00,89.34,89.53,89.24,89.25,12314.0,74.2841,74.4421,74.201,74.2093,12314.0
2016-08-01 10:30:00,89.25,89.26,88.98,88.98,16464.0,74.2093,74.2176,73.9848,73.9848,16464.0
2016-08-01 10:35:00,88.99,89.06,88.88,88.91,13969.0,73.9931,74.0513,73.9016,73.9266,13969.0
2016-08-01 10:40:00,88.93,89.1,88.9,89.08,10269.0,73.9432,74.0845,73.9182,74.0679,10269.0
2016-08-01 10:45:00,89.09,89.09,88.95,89.0,12157.0,74.0762,74.0762,73.9598,74.0014,12157.0
2016-08-01 10:50:00,89.02,89.17,89.01,89.11,25110.0,74.018,74.1427,74.0097,74.0929,25110.0
2016-08-01 10:55:00,89.12,89.18,89.02,89.09,13501.0,74.1012,74.1511,74.018,74.0762,13501.0
2016-08-01 11:00:00,89.08,89.12,88.99,89.08,8935.0,74.0679,74.1012,73.9931,74.0679,8935.0
2016-08-01 11:05:00,89.12,89.27,89.09,89.21,10677.0,74.1012,74.2259,74.0762,74.176,10677.0
2016-08-01 11:10:00,89.23,89.23,89.03,89.03,12226.0,74.1926,74.1926,74.0263,74.0263,12226.0
2016-08-01 11:15:00,89.03,89.12,89.0,89.0,8424.0,74.0263,74.1012,74.0014,74.0014,8424.0
2016-08-01 11:20:00,89.01,89.07,88.93,88.97,12470.0,74.0097,74.0596,73.9432,73.9765,12470.0
2016-08-01 11:25:00,88.98,88.99,88.72,88.72,13344.0,73.9848,73.9931,73.7686,73.7686,13344.0
2016-08-01 11:30:00,88.74,88.92,88.73,88.92,9816.0,73.7852,73.9349,73.7769,73.9349,9816.0
2016-08-01 11:35:00,88.92,89.0,88.89,88.94,5906.0,73.9349,74.0014,73.9099,73.9515,5906.0
2016-08-01 11:40:00,88.92,88.92,88.79,88.83,8441.0,73.9349,73.9349,73.8268,73.86,8441.0
2016-08-01 11:45:00,88.8,88.84,88.77,88.82,6438.0,73.8351,73.8684,73.8102,73.8517,6438.0
2016-08-01 11:50:00,88.81,88.81,88.71,88.73,2439.0,73.8434,73.8434,73.7603,73.7769,2439.0
2016-08-01 11:55:00,88.7,88.74,88.65,88.65,5573.0,73.752,73.7852,73.7104,73.7104,5573.0
2016-08-01 12:00:00,88.64,88.69,88.62,88.63,4800.0,73.7021,73.7436,73.6854,73.6938,4800.0
2016-08-01 12:05:00,88.6,88.6,88.44,88.44,6451.0,73.6688,73.6688,73.5358,73.5358,6451.0
2016-08-01 12:10:00,88.43,88.51,88.32,88.32,20053.0,73.5275,73.594,73.436,73.436,20053.0
2016-08-01 12:15:00,88.35,88.53,88.28,88.51,11981.0,73.4609,73.6106,73.4027,73.594,11981.0
2016-08-01 12:20:00,88.52,88.52,88.35,88.39,16548.0,73.6023,73.6023,73.4609,73.4942,16548.0
2016-08-01 12:25:00,88.41,88.47,88.29,88.38,9196.0,73.5108,73.5607,73.411,73.4859,9196.0
2016-08-01 12:30:00,88.36,88.44,88.32,88.36,7086.0,73.4693,73.5358,73.436,73.4693,7086.0
2016-08-01 12:35:00,88.33,88.54,88.33,88.54,12669.0,73.4443,73.6189,73.4443,73.6189,12669.0
2016-08-01 12:40:00,88.54,88.57,88.44,88.5,5955.0,73.6189,73.6439,73.5358,73.5857,5955.0
2016-08-01 12:45:00,88.5,88.51,88.42,88.42,3134.0,73.5857,73.594,73.5191,73.5191,3134.0
2016-08-01 12:50:00,88.43,88.49,88.4,88.47,5190.0,73.5275,73.5773,73.5025,73.5607,5190.0
2016-08-01 12:55:00,88.47,88.53,88.4,88.43,6858.0,73.5607,73.6106,73.5025,73.5275,6858.0
2016-08-01 13:00:00,88.44,88.53,88.44,88.47,8297.0,73.5358,73.6106,73.5358,73.5607,8297.0
2016-08-01 13:05:00,88.45,88.56,88.45,88.56,9743.0,73.5441,73.6355,73.5441,73.6355,9743.0
2016-08-01 13:10:00,88.52,88.73,88.51,88.68,9684.0,73.6023,73.7769,73.594,73.7353,9684.0
2016-08-01 13:15:00,88.7,88.76,88.69,88.76,2774.0,73.752,73.8018,73.7436,73.8018,2774.0
2016-08-01 13:20:00,88.75,88.78,88.69,88.7,7749.0,73.7935,73.8185,73.7436,73.752,7749.0
2016-08-01 13:25:00,88.71,88.74,88.65,88.66,5003.0,73.7603,73.7852,73.7104,73.7187,5003.0
2016-08-01 13:30:00,88.66,88.72,88.64,88.67,4250.0,73.7187,73.7686,73.7021,73.727,4250.0
2016-08-01 13:35:00,88.69,88.71,88.54,88.56,5011.0,73.7436,73.7603,73.6189,73.6355,5011.0
2016-08-01 13:40:00,88.53,88.61,88.49,88.54,6034.0,73.6106,73.6771,73.5773,73.6189,6034.0
2016-08-01 13:45:00,88.54,88.65,88.53,88.65,10618.0,73.6189,73.7104,73.6106,73.7104,10618.0
2016-08-01 13:50:00,88.67,88.7,88.58,88.68,11839.0,73.727,73.752,73.6522,73.7353,11839.0
2016-08-01 13:55:00,88.69,88.87,88.67,88.87,13626.0,73.7436,73.8933,73.727,73.8933,13626.0
2016-08-01 14:00:00,88.86,88.93,88.81,88.92,20776.0,73.885,73.9432,73.8434,73.9349,20776.0
2016-08-01 14:05:00,88.92,88.99,88.91,88.95,13968.0,73.9349,73.9931,73.9266,73.9598,13968.0
2016-08-01 14:10:00,88.97,88.97,88.84,88.87,13708.0,73.9765,73.9765,73.8684,73.8933,13708.0
2016-08-01 14:15:00,88.87,88.89,88.76,88.76,12794.0,73.8933,73.9099,73.8018,73.8018,12794.0
2016-08-01 14:20:00,88.77,88.85,88.71,88.8,7907.0,73.8102,73.8767,73.7603,73.8351,7907.0
2016-08-01 14:25:00,88.82,88.82,88.69,88.76,9305.0,73.8517,73.8517,73.7436,73.8018,9305.0
2016-08-01 14:30:00,88.74,88.74,88.63,88.66,6500.0,73.7852,73.7852,73.6938,73.7187,6500.0
2016-08-01 14:35:00,88.67,88.69,88.56,88.56,12305.0,73.727,73.7436,73.6355,73.6355,12305.0
2016-08-01 14:40:00,88.57,88.63,88.53,88.6,20010.0,73.6439,73.6938,73.6106,73.6688,20010.0
2016-08-01 14:45:00,88.61,88.72,88.61,88.7,10732.0,73.6771,73.7686,73.6771,73.752,10732.0
2016-08-01 14:50:00,88.71,88.76,88.5,88.52,7558.0,73.7603,73.8018,73.5857,73.6023,7558.0
2016-08-01 14:55:00,88.52,88.58,88.49,88.54,9649.0,73.6023,73.6522,73.5773,73.6189,9649.0
2016-08-01 15:00:00,88.5,88.55,88.48,88.5,9027.0,73.5857,73.6272,73.569,73.5857,9027.0
2016-08-01 15:05:00,88.51,88.51,88.41,88.41,9600.0,73.594,73.594,73.5108,73.5108,9600.0
2016-08-01 15:10:00,88.4,88.56,88.4,88.44,8705.0,73.5025,73.6355,73.5025,73.5358,8705.0
2016-08-01 15:15:00,88.45,88.54,88.4,88.42,18706.0,73.5441,73.6189,73.5025,73.5191,18706.0
2016-08-01 15:20:00,88.4,88.41,88.28,88.34,17852.0,73.5025,73.5108,73.4027,73.4526,17852.0
2016-08-01 15:25:00,88.34,88.4,88.31,88.33,15404.0,73.4526,73.5025,73.4277,73.4443,15404.0
2016-08-01 15:30:00,88.35,88.42,88.35,88.35,13967.0,73.4609,73.5191,73.4609,73.4609,13967.0
2016-08-01 15:35:00,88.36,88.44,88.34,88.39,34487.0,73.4693,73.5358,73.4526,73.4942,34487.0
2016-08-01 15:40:00,88.37,88.52,88.36,88.49,48564.0,73.4776,73.6023,73.4693,73.5773,48564.0
2016-08-01 15:45:00,88.51,88.57,88.48,88.5,32050.0,73.594,73.6439,73.569,73.5857,32050.0
2016-08-01 15:50:00,88.5,88.51,88.45,88.46,25571.0,73.5857,73.594,73.5441,73.5524,25571.0
2016-08-01 15:55:00,88.46,88.55,88.43,88.55,52226.0,73.5524,73.6272,73.5275,73.6272,52226.0
2016-08-02 09:30:00,88.25,88.46,88.08,88.11,13619.0,73.3778,73.5524,73.2364,73.2614,13619.0
2016-08-02 09:35:00,88.12,88.49,88.12,88.21,7720.0,73.2697,73.5773,73.2697,73.3445,7720.0
2016-08-02 09:40:00,88.25,88.34,88.15,88.3,13481.0,73.3778,73.4526,73.2946,73.4194,13481.0
2016-08-02 09:45:00,88.3,88.52,88.18,88.18,19316.0,73.4194,73.6023,73.3196,73.3196,19316.0
2016-08-02 09:50:00,88.28,88.35,87.86,88.04,15917.0,73.4027,73.4609,73.0535,73.2032,15917.0
2016-08-02 09:55:00,88.08,88.18,87.91,88.09,6952.0,73.2364,73.3196,73.0951,73.2448,6952.0
2016-08-02 10:00:00,88.13,88.15,88.06,88.09,8298.0,73.278,73.2946,73.2198,73.2448,8298.0
2016-08-02 10:05:00,88.09,88.09,87.66,87.66,20776.0,73.2448,73.2448,72.8872,72.8872,20776.0
2016-08-02 10:10:00,87.67,87.85,87.64,87.82,6455.0,72.8955,73.0452,72.8706,73.0203,6455.0
2016-08-02 10:15:00,87.83,87.98,87.79,87.79,7012.0,73.0286,73.1533,72.9953,72.9953,7012.0
2016-08-02 10:20:00,87.79,87.91,87.75,87.88,4800.0,72.9953,73.0951,72.9621,73.0701,4800.0
2016-08-02 10:25:00,87.84,87.99,87.8,87.99,5500.0,73.0369,73.1616,73.0036,73.1616,5500.0
2016-08-02 10:30:00,88.0,88.04,87.69,87.7,6758.0,73.1699,73.2032,72.9122,72.9205,6758.0
2016-08-02 10:35:00,87.7,87.76,87.65,87.65,7701.0,72.9205,72.9704,72.8789,72.8789,7701.0
2016-08-02 10:40:00,87.68,87.68,87.56,87.58,7378.0,72.9038,72.9038,72.8041,72.8207,7378.0
2016-08-02 10:45:00,87.59,87.66,87.51,87.56,13686.0,72.829,72.8872,72.7625,72.8041,13686.0
2016-08-02 10:50:00,87.55,87.56,87.37,87.5,7143.0,72.7958,72.8041,72.6461,72.7542,7143.0
2016-08-02 10:55:00,87.49,87.55,87.37,87.4,4891.0,72.7459,72.7958,72.6461,72.671,4891.0
2016-08-02 11:00:00,87.43,87.5,87.41,87.47,3545.0,72.696,72.7542,72.6793,72.7292,3545.0
2016-08-02 11:05:00,87.48,87.57,87.46,87.57,4690.0,72.7376,72.8124,72.7209,72.8124,4690.0
2016-08-02 11:10:00,87.55,87.55,87.4,87.42,7541.0,72.7958,72.7958,72.671,72.6877,7541.0
2016-08-02 11:15:00,87.42,87.43,87.3,87.32,6719.0,72.6877,72.696,72.5879,72.6045,6719.0
2016-08-02 11:20:00,87.31,87.47,87.26,87.45,7858.0,72.5962,72.7292,72.5546,72.7126,7858.0
2016-08-02 11:25:00,87.45,87.53,87.41,87.41,4517.0,72.7126,72.7791,72.6793,72.6793,4517.0
2016-08-02 11:30:00,87.41,87.44,87.32,87.44,10152.0,72.6793,72.7043,72.6045,72.7043,10152.0
2016-08-02 11:35:00,87.45,87.52,87.44,87.46,6617.0,72.7126,72.7708,72.7043,72.7209,6617.0
2016-08-02 11:40:00,87.47,87.59,87.42,87.42,5185.0,72.7292,72.829,72.6877,72.6877,5185.0
2016-08-02 11:45:00,87.42,87.52,87.4,87.52,8600.0,72.6877,72.7708,72.671,72.7708,8600.0
2016-08-02 11:50:00,87.51,87.52,87.38,87.38,5447.0,72.7625,72.7708,72.6544,72.6544,5447.0
2016-08-02 11:55:00,87.38,87.38,87.22,87.25,6150.0,72.6544,72.6544,72.5214,72.5463,6150.0
2016-08-02 12:00:00,87.28,87.29,87.21,87.25,4455.0,72.5713,72.5796,72.5131,72.5463,4455.0
2016-08-02 12:05:00,87.27,87.31,87.22,87.31,3858.0,72.5629,72.5962,72.5214,72.5962,3858.0
2016-08-02 12:10:00,87.33,87.41,87.32,87.39,2767.0,72.6128,72.6793,72.6045,72.6627,2767.0
2016-08-02 12:15:00,87.43,87.48,87.37,87.43,3861.0,72.696,72.7376,72.6461,72.696,3861.0
2016-08-02 12:20:00,87.44,87.55,87.41,87.53,6039.0,72.7043,72.7958,72.6793,72.7791,6039.0
2016-08-02 12:25:00,87.52,87.62,87.51,87.59,2850.0,72.7708,72.854,72.7625,72.829,2850.0
2016-08-02 12:30:00,87.59,87.6,87.5,87.51,4134.0,72.829,72.8373,72.7542,72.7625,4134.0
2016-08-02 12:35:00,87.51,87.51,87.37,87.38,6665.0,72.7625,72.7625,72.6461,72.6544,6665.0
2016-08-02 12:40:00,87.39,87.42,87.32,87.32,4992.0,72.6627,72.6877,72.6045,72.6045,4992.0
2016-08-02 12:45:00,87.34,87.4,87.34,87.39,5819.0,72.6211,72.671,72.6211,72.6627,5819.0
2016-08-02 12:50:00,87.41,87.42,87.32,87.32,6285.0,72.6793,72.6877,72.6045,72.6045,6285.0
2016-08-02 12:55:00,87.3,87.3,87.14,87.17,6103.0,72.5879,72.5879,72.4549,72.4798,6103.0
2016-08-02 13:00:00,87.17,87.2,87.07,87.1,5720.0,72.4798,72.5047,72.3966,72.4216,5720.0
2016-08-02 13:05:00,87.09,87.13,87.03,87.04,3001.0,72.4133,72.4465,72.3634,72.3717,3001.0
2016-08-02 13:10:00,87.04,87.04,86.91,86.92,5902.0,72.3717,72.3717,72.2636,72.2719,5902.0
2016-08-02 13:15:00,86.94,87.01,86.94,86.96,5400.0,72.2886,72.3468,72.2886,72.3052,5400.0
2016-08-02 13:20:00,86.96,87.01,86.91,87.0,7793.0,72.3052,72.3468,72.2636,72.3384,7793.0
2016-08-02 13:25:00,86.99,87.06,86.96,87.03,6061.0,72.3301,72.3883,72.3052,72.3634,6061.0
2016-08-02 13:30:00,87.06,87.13,87.05,87.07,8830.0,72.3883,72.4465,72.38,72.3966,8830.0
2016-08-02 13:35:00,87.07,87.08,86.99,87.02,3908.0,72.3966,72.405,72.3301,72.3551,3908.0
2016-08-02 13:40:00,86.98,86.99,86.92,86.97,3610.0,72.3218,72.3301,72.2719,72.3135,3610.0
2016-08-02 13:45:00,86.97,87.12,86.97,87.12,3788.0,72.3135,72.4382,72.3135,72.4382,3788.0
2016-08-02 13:50:00,87.13,87.14,87.04,87.1,12405.0,72.4465,72.4549,72.3717,72.4216,12405.0
2016-08-02 13:55:00,87.09,87.09,86.96,87.0,5512.0,72.4133,72.4133,72.3052,72.3384,5512.0
2016-08-02 14:00:00,86.99,87.06,86.96,87.02,5880.0,72.3301,72.3883,72.3052,72.3551,5880.0
2016-08-02 14:05:00,87.03,87.12,86.99,87.12,38550.0,72.3634,72.4382,72.3301,72.4382,38550.0
2016-08-02 14:10:00,87.13,87.18,87.08,87.18,8671.0,72.4465,72.4881,72.405,72.4881,8671.0
2016-08-02 14:15:00,87.16,87.19,87.13,87.13,6450.0,72.4715,72.4964,72.4465,72.4465,6450.0
2016-08-02 14:20:00,87.15,87.22,87.15,87.22,5657.0,72.4632,72.5214,72.4632,72.5214,5657.0
2016-08-02 14:25:00,87.24,87.28,87.21,87.24,6895.0,72.538,72.5713,72.5131,72.538,6895.0
2016-08-02 14:30:00,87.22,87.22,87.15,87.21,7264.0,72.5214,72.5214,72.4632,72.5131,7264.0
2016-08-02 14:35:00,87.21,87.21,87.11,87.11,4961.0,72.5131,72.5131,72.4299,72.4299,4961.0
2016-08-02 14:40:00,87.13,87.29,87.11,87.29,14527.0,72.4465,72.5796,72.4299,72.5796,14527.0
2016-08-02 14:45:00,87.3,87.3,87.2,87.22,5763.0,72.5879,72.5879,72.5047,72.5214,5763.0
2016-08-02 14:50:00,87.22,87.25,87.16,87.24,7851.0,72.5214,72.5463,72.4715,72.538,7851.0
2016-08-02 14:55:00,87.25,87.34,87.21,87.24,9668.0,72.5463,72.6211,72.5131,72.538,9668.0
2016-08-02 15:00:00,87.23,87.36,87.18,87.32,11190.0,72.5297,72.6378,72.4881,72.6045,11190.0
2016-08-02 15:05:00,87.32,87.37,87.28,87.37,6994.0,72.6045,72.6461,72.5713,72.6461,6994.0
2016-08-02 15:10:00,87.38,87.4,87.3,87.32,8893.0,72.6544,72.671,72.5879,72.6045,8893.0
2016-08-02 15:15:00,87.31,87.36,87.28,87.31,5300.0,72.5962,72.6378,72.5713,72.5962,5300.0
2016-08-02 15:20:00,87.29,87.39,87.28,87.39,6700.0,72.5796,72.6627,72.5713,72.6627,6700.0
2016-08-02 15:25:00,87.38,87.45,87.37,87.44,9414.0,72.6544,72.7126,72.6461,72.7043,9414.0
2016-08-02 15:30:00,87.43,87.47,87.36,87.41,12982.0,72.696,72.7292,72.6378,72.6793,12982.0
2016-08-02 15:35:00,87.4,87.51,87.38,87.49,14746.0,72.671,72.7625,72.6544,72.7459,14746.0
2016-08-02 15:40:00,87.48,87.48,87.31,87.35,12268.0,72.7376,72.7376,72.5962,72.6295,12268.0
2016-08-02 15:45:00,87.35,87.4,87.31,87.34,22297.0,72.6295,72.671,72.5962,72.6211,22297.0
2016-08-02 15:50:00,87.34,87.34,87.28,87.29,20125.0,72.6211,72.6211,72.5713,72.5796,20125.0
2016-08-02 15:55:00,87.28,87.3,87.17,87.17,90555.0,72.5713,72.5879,72.4798,72.4798,90555.0
2016-08-03 09:30:00,87.09,87.36,87.0,87.36,18736.0,72.4133,72.6378,72.3384,72.6378,18736.0
2016-08-03 09:35:00,87.32,87.39,87.09,87.34,10801.0,72.6045,72.6627,72.4133,72.6211,10801.0
2016-08-03 09:40:00,87.39,87.64,87.39,87.58,17409.0,72.6627,72.8706,72.6627,72.8207,17409.0
2016-08-03 09:45:00,87.65,87.65,87.33,87.39,10728.0,72.8789,72.8789,72.6128,72.6627,10728.0
2016-08-03 09:50:00,87.37,87.5,87.26,87.34,16126.0,72.6461,72.7542,72.5546,72.6211,16126.0
2016-08-03 09:55:00,87.31,87.42,87.19,87.35,21282.0,72.5962,72.6877,72.4964,72.6295,21282.0
2016-08-03 10:00:00,87.33,87.44,87.17,87.36,17096.0,72.6128,72.7043,72.4798,72.6378,17096.0
2016-08-03 10:05:00,87.36,87.56,87.33,87.51,34802.0,72.6378,72.8041,72.6128,72.7625,34802.0
2016-08-03 10:10:00,87.53,87.95,87.5,87.91,15091.0,72.7791,73.1283,72.7542,73.0951,15091.0
2016-08-03 10:15:00,87.91,88.07,87.86,87.98,18192.0,73.0951,73.2281,73.0535,73.1533,18192.0
2016-08-03 10:20:00,87.9,88.01,87.9,87.97,19723.0,73.0868,73.1782,73.0868,73.145,19723.0
2016-08-03 10:25:00,87.94,87.95,87.75,87.75,16672.0,73.12,73.1283,72.9621,72.9621,16672.0
2016-08-03 10:30:00,87.75,87.77,87.49,87.72,18961.0,72.9621,72.9787,72.7459,72.9371,18961.0
2016-08-03 10:35:00,87.74,87.76,87.57,87.61,15500.0,72.9537,72.9704,72.8124,72.8456,15500.0
2016-08-03 10:40:00,87.62,87.65,87.47,87.53,13427.0,72.854,72.8789,72.7292,72.7791,13427.0
2016-08-03 10:45:00,87.53,87.65,87.51,87.58,19783.0,72.7791,72.8789,72.7625,72.8207,19783.0
2016-08-03 10:50:00,87.58,87.6,87.36,87.38,16412.0,72.8207,72.8373,72.6378,72.6544,16412.0
2016-08-03 10:55:00,87.37,87.41,87.15,87.17,32631.0,72.6461,72.6793,72.4632,72.4798,32631.0
2016-08-03 11:00:00,87.17,87.21,87.01,87.14,20670.0,72.4798,72.5131,72.3468,72.4549,20670.0
2016-08-03 11:05:00,87.17,87.45,87.17,87.25,12165.0,72.4798,72.7126,72.4798,72.5463,12165.0
2016-08-03 11:10:00,87.26,87.38,87.25,87.35,14941.0,72.5546,72.6544,72.5463,72.6295,14941.0
2016-08-03 11:15:00,87.36,87.45,87.36,87.4,14811.0,72.6378,72.7126,72.6378,72.671,14811.0
2016-08-03 11:20:00,87.43,87.7,87.41,87.7,8957.0,72.696,72.9205,72.6793,72.9205,8957.0
2016-08-03 11:25:00,87.7,87.83,87.69,87.8,10412.0,72.9205,73.0286,72.9122,73.0036,10412.0
2016-08-03 11:30:00,87.79,87.83,87.72,87.81,15175.0,72.9953,73.0286,72.9371,73.0119,15175.0
2016-08-03 11:35:00,87.8,87.92,87.77,87.83,13460.0,73.0036,73.1034,72.9787,73.0286,13460.0
2016-08-03 11:40:00,87.84,87.93,87.81,87.84,12375.0,73.0369,73.1117,73.0119,73.0369,12375.0
2016-08-03 11:45:00,87.84,87.98,87.84,87.98,10777.0,73.0369,73.1533,73.0369,73.1533,10777.0
2016-08-03 11:50:00,87.96,88.03,87.91,87.99,17798.0,73.1367,73.1949,73.0951,73.1616,17798.0
2016-08-03 11:55:00,87.99,88.05,87.96,88.02,10027.0,73.1616,73.2115,73.1367,73.1866,10027.0
2016-08-03 12:00:00,87.99,88.08,87.96,87.96,27658.0,73.1616,73.2364,73.1367,73.1367,27658.0
2016-08-03 12:05:00,87.98,88.04,87.97,88.04,18966.0,73.1533,73.2032,73.145,73.2032,18966.0
2016-08-03 12:10:00,88.03,88.12,88.0,88.08,8860.0,73.1949,73.2697,73.1699,73.2364,8860.0
2016-08-03 12:15:00,88.11,88.3,88.1,88.24,13752.0,73.2614,73.4194,73.2531,73.3695,13752.0
2016-08-03 12:20:00,88.27,88.27,88.08,88.1,12495.0,73.3944,73.3944,73.2364,73.2531,12495.0
2016-08-03 12:25:00,88.08,88.18,88.04,88.11,23576.0,73.2364,73.3196,73.2032,73.2614,23576.0
2016-08-03 12:30:00,88.14,88.14,88.07,88.14,6368.0,73.2863,73.2863,73.2281,73.2863,6368.0
2016-08-03 12:35:00,88.14,88.17,88.07,88.16,7689.0,73.2863,73.3113,73.2281,73.303,7689.0
2016-08-03 12:40:00,88.17,88.2,88.11,88.17,14985.0,73.3113,73.3362,73.2614,73.3113,14985.0
2016-08-03 12:45:00,88.2,88.3,88.07,88.09,22175.0,73.3362,73.4194,73.2281,73.2448,22175.0
2016-08-03 12:50:00,88.1,88.26,88.1,88.25,6659.0,73.2531,73.3861,73.2531,73.3778,6659.0
2016-08-03 12:55:00,88.27,88.33,88.27,88.3,5222.0,73.3944,73.4443,73.3944,73.4194,5222.0
2016-08-03 13:00:00,88.3,88.32,88.19,88.19,8942.0,73.4194,73.436,73.3279,73.3279,8942.0
2016-08-03 13:05:00,88.21,88.35,88.21,88.32,8633.0,73.3445,73.4609,73.3445,73.436,8633.0
2016-08-03 13:10:00,88.31,88.42,88.31,88.41,7199.0,73.4277,73.5191,73.4277,73.5108,7199.0
2016-08-03 13:15:00,88.4,88.4,88.33,88.34,4400.0,73.5025,73.5025,73.4443,73.4526,4400.0
2016-08-03 13:20:00,88.34,88.47,88.34,88.45,8872.0,73.4526,73.5607,73.4526,73.5441,8872.0
2016-08-03 13:25:00,88.47,88.52,88.45,88.51,6498.0,73.5607,73.6023,73.5441,73.594,6498.0
2016-08-03 13:30:00,88.5,88.51,88.44,88.45,6483.0,73.5857,73.594,73.5358,73.5441,6483.0
2016-08-03 13:35:00,88.46,88.53,88.41,88.42,9865.0,73.5524,73.6106,73.5108,73.5191,9865.0
2016-08-03 13:40:00,88.41,88.41,88.36,88.36,8331.0,73.5108,73.5108,73.4693,73.4693,8331.0
2016-08-03 13:45:00,88.37,88.41,88.32,88.38,13557.0,73.4776,73.5108,73.436,73.4859,13557.0
2016-08-03 13:50:00,88.38,88.39,88.29,88.35,17788.0,73.4859,73.4942,73.411,73.4609,17788.0
2016-08-03 13:55:00,88.35,88.38,88.32,88.38,9287.0,73.4609,73.4859,73.436,73.4859,9287.0
2016-08-03 14:00:00,88.39,88.39,88.28,88.29,13395.0,73.4942,73.4942,73.4027,73.411,13395.0
2016-08-03 14:05:00,88.29,88.52,88.29,88.5,10091.0,73.411,73.6023,73.411,73.5857,10091.0
2016-08-03 14:10:00,88.48,88.53,88.41,88.41,8354.0,73.569,73.6106,73.5108,73.5108,8354.0
2016-08-03 14:15:00,88.42,88.42,88.27,88.27,8317.0,73.5191,73.5191,73.3944,73.3944,8317.0
2016-08-03 14:20:00,88.27,88.31,88.14,88.17,6293.0,73.3944,73.4277,73.2863,73.3113,6293.0
2016-08-03 14:25:00,88.17,88.22,88.16,88.17,8231.0,73.3113,73.3528,73.303,73.3113,8231.0
2016-08-03 14:30:00,88.15,88.29,88.12,88.29,6970.0,73.2946,73.411,73.2697,73.411,6970.0
2016-08-03 14:35:00,88.28,88.31,88.19,88.22,12044.0,73.4027,73.4277,73.3279,73.3528,12044.0
2016-08-03 14:40:00,88.23,88.26,88.18,88.18,9229.0,73.3612,73.3861,73.3196,73.3196,9229.0
2016-08-03 14:45:00,88.18,88.18,88.11,88.17,7992.0,73.3196,73.3196,73.2614,73.3113,7992.0
2016-08-03 14:50:00,88.19,88.32,88.19,88.21,5557.0,73.3279,73.436,73.3279,73.3445,5557.0
2016-08-03 14:55:00,88.2,88.25,88.2,88.25,6753.0,73.3362,73.3778,73.3362,73.3778,6753.0
2016-08-03 15:00:00,88.23,88.23,88.09,88.12,8990.0,73.3612,73.3612,73.2448,73.2697,8990.0
2016-08-03 15:05:00,88.1,88.21,88.1,88.17,7600.0,73.2531,73.3445,73.2531,73.3113,7600.0
2016-08-03 15:10:00,88.16,88.3,88.16,88.25,9125.0,73.303,73.4194,73.303,73.3778,9125.0
2016-08-03 15:15:00,88.26,88.26,88.2,88.22,5600.0,73.3861,73.3861,73.3362,73.3528,5600.0
2016-08-03 15:20:00,88.2,88.26,88.16,88.22,8085.0,73.3362,73.3861,73.303,73.3528,8085.0
2016-08-03 15:25:00,88.24,88.37,88.23,88.37,12761.0,73.3695,73.4776,73.3612,73.4776,12761.0
2016-08-03 15:30:00,88.36,88.37,88.27,88.31,12917.0,73.4693,73.4776,73.3944,73.4277,12917.0
2016-08-03 15:35:00,88.31,88.33,88.23,88.24,14458.0,73.4277,73.4443,73.3612,73.3695,14458.0
2016-08-03 15:40:00,88.24,88.25,88.09,88.12,17743.0,73.3695,73.3778,73.2448,73.2697,17743.0
2016-08-03 15:45:00,88.11,88.23,88.1,88.23,29521.0,73.2614,73.3612,73.2531,73.3612,29521.0
2016-08-03 15:50:00,88.23,88.29,88.21,88.29,40313.0,73.3612,73.411,73.3445,73.411,40313.0
2016-08-03 15:55:00,88.29,88.35,88.27,88.33,44032.0,73.411,73.4609,73.3944,73.4443,44032.0
2016-08-04 09:30:00,87.57,88.31,87.0,87.1,34242.0,73.3027,73.9222,72.8256,72.9093,34242.0
2016-08-04 09:35:00,87.12,87.42,87.02,87.39,21793.0,72.926,73.1772,72.8423,73.1521,21793.0
2016-08-04 09:40:00,87.41,87.6,87.09,87.52,20575.0,73.1688,73.3278,72.9009,73.2609,20575.0
2016-08-04 09:45:00,87.58,87.58,87.09,87.13,13824.0,73.3111,73.3111,72.9009,72.9344,13824.0
2016-08-04 09:50:00,87.14,87.44,87.05,87.41,13648.0,72.9428,73.1939,72.8675,73.1688,13648.0
2016-08-04 09:55:00,87.38,87.38,87.04,87.1,18112.0,73.1437,73.1437,72.8591,72.9093,18112.0
2016-08-04 10:00:00,87.11,87.27,87.04,87.12,15562.0,72.9177,73.0516,72.8591,72.926,15562.0
2016-08-04 10:05:00,87.15,87.18,86.96,87.08,24125.0,72.9512,72.9763,72.7921,72.8926,24125.0
2016-08-04 10:10:00,87.1,87.35,87.1,87.2,25101.0,72.9093,73.1186,72.9093,72.993,25101.0
2016-08-04 10:15:00,87.19,87.35,87.17,87.3,71215.0,72.9846,73.1186,72.9679,73.0767,71215.0
2016-08-04 10:20:00,87.31,87.47,87.28,87.37,21090.0,73.0851,73.219,73.06,73.1353,21090.0
2016-08-04 10:25:00,87.4,87.49,87.34,87.42,11411.0,73.1604,73.2358,73.1102,73.1772,11411.0
2016-08-04 10:30:00,87.42,87.45,87.25,87.28,18343.0,73.1772,73.2023,73.0349,73.06,18343.0
2016-08-04 10:35:00,87.28,87.3,87.05,87.1,22954.0,73.06,73.0767,72.8675,72.9093,22954.0
2016-08-04 10:40:00,87.09,87.1,86.95,87.03,10313.0,72.9009,72.9093,72.7837,72.8507,10313.0
2016-08-04 10:45:00,87.02,87.05,86.92,86.95,19724.0,72.8423,72.8675,72.7586,72.7837,19724.0
2016-08-04 10:50:00,86.96,87.13,86.92,86.95,13758.0,72.7921,72.9344,72.7586,72.7837,13758.0
2016-08-04 10:55:00,86.96,87.14,86.96,87.09,14429.0,72.7921,72.9428,72.7921,72.9009,14429.0
2016-08-04 11:00:00,87.1,87.1,86.99,87.05,11850.0,72.9093,72.9093,72.8172,72.8675,11850.0
2016-08-04 11:05:00,87.03,87.18,86.99,87.18,14100.0,72.8507,72.9763,72.8172,72.9763,14100.0
2016-08-04 11:10:00,87.18,87.26,87.14,87.26,23829.0,72.9763,73.0432,72.9428,73.0432,23829.0
2016-08-04 11:15:00,87.26,87.27,87.13,87.2,9897.0,73.0432,73.0516,72.9344,72.993,9897.0
2016-08-04 11:20:00,87.19,87.27,87.1,87.11,12565.0,72.9846,73.0516,72.9093,72.9177,12565.0
2016-08-04 11:25:00,87.13,87.21,87.02,87.08,23231.0,72.9344,73.0014,72.8423,72.8926,23231.0
2016-08-04 11:30:00,87.1,87.18,87.05,87.14,9032.0,72.9093,72.9763,72.8675,72.9428,9032.0
2016-08-04 11:35:00,87.14,87.16,87.01,87.05,12260.0,72.9428,72.9595,72.834,72.8675,12260.0
2016-08-04 11:40:00,87.03,87.08,86.97,87.08,11626.0,72.8507,72.8926,72.8005,72.8926,11626.0
2016-08-04 11:45:00,87.06,87.06,86.99,87.02,11067.0,72.8758,72.8758,72.8172,72.8423,11067.0
2016-08-04 11:50:00,87.04,87.04,86.93,86.94,8427.0,72.8591,72.8591,72.767,72.7754,8427.0
2016-08-04 11:55:00,86.92,87.08,86.88,87.08,14647.0,72.7586,72.8926,72.7252,72.8926,14647.0
2016-08-04 12:00:00,87.08,87.28,87.08,87.24,9139.0,72.8926,73.06,72.8926,73.0265,9139.0
2016-08-04 12:05:00,87.25,87.26,87.18,87.18,7053.0,73.0349,73.0432,72.9763,72.9763,7053.0
2016-08-04 12:10:00,87.19,87.25,87.19,87.2,11382.0,72.9846,73.0349,72.9846,72.993,11382.0
2016-08-04 12:15:00,87.21,87.21,87.07,87.09,7412.0,73.0014,73.0014,72.8842,72.9009,7412.0
2016-08-04 12:20:00,87.09,87.19,87.08,87.14,7170.0,72.9009,72.9846,72.8926,72.9428,7170.0
2016-08-04 12:25:00,87.13,87.13,87.07,87.08,5729.0,72.9344,72.9344,72.8842,72.8926,5729.0
2016-08-04 12:30:00,87.08,87.1,87.0,87.05,12827.0,72.8926,72.9093,72.8256,72.8675,12827.0
2016-08-04 12:35:00,87.05,87.07,87.04,87.04,4900.0,72.8675,72.8842,72.8591,72.8591,4900.0
2016-08-04 12:40:00,87.02,87.05,86.99,87.03,4220.0,72.8423,72.8675,72.8172,72.8507,4220.0
2016-08-04 12:45:00,87.04,87.08,87.04,87.05,6505.0,72.8591,72.8926,72.8591,72.8675,6505.0
2016-08-04 12:50:00,87.06,87.18,87.06,87.16,7261.0,72.8758,72.9763,72.8758,72.9595,7261.0
2016-08-04 12:55:00,87.17,87.17,87.14,87.14,4511.0,72.9679,72.9679,72.9428,72.9428,4511.0
2016-08-04 13:00:00,87.12,87.26,87.09,87.2,24387.0,72.926,73.0432,72.9009,72.993,24387.0
2016-08-04 13:05:00,87.2,87.3,87.2,87.3,30568.0,72.993,73.0767,72.993,73.0767,30568.0
2016-08-04 13:10:00,87.28,87.36,87.25,87.32,33502.0,73.06,73.1269,73.0349,73.0935,33502.0
2016-08-04 13:15:00,87.3,87.36,87.29,87.31,15150.0,73.0767,73.1269,73.0684,73.0851,15150.0
2016-08-04 13:20:00,87.32,87.32,87.27,87.27,9616.0,73.0935,73.0935,73.0516,73.0516,9616.0
2016-08-04 13:25:00,87.28,87.31,87.2,87.21,13616.0,73.06,73.0851,72.993,73.0014,13616.0
2016-08-04 13:30:00,87.2,87.26,87.18,87.25,28400.0,72.993,73.0432,72.9763,73.0349,28400.0
2016-08-04 13:35:00,87.25,87.37,87.25,87.37,6072.0,73.0349,73.1353,73.0349,73.1353,6072.0
2016-08-04 13:40:00,87.35,87.35,87.21,87.23,7592.0,73.1186,73.1186,73.0014,73.0181,7592.0
2016-08-04 13:45:00,87.25,87.25,87.2,87.24,8678.0,73.0349,73.0349,72.993,73.0265,8678.0
2016-08-04 13:50:00,87.26,87.3,87.26,87.29,8632.0,73.0432,73.0767,73.0432,73.0684,8632.0
2016-08-04 13:55:00,87.27,87.29,87.26,87.27,4915.0,73.0516,73.0684,73.0432,73.0516,4915.0
2016-08-04 14:00:00,87.28,87.36,87.28,87.36,7520.0,73.06,73.1269,73.06,73.1269,7520.0
2016-08-04 14:05:00,87.37,87.4,87.28,87.29,11273.0,73.1353,73.1604,73.06,73.0684,11273.0
2016-08-04 14:10:00,87.3,87.35,87.26,87.27,8800.0,73.0767,73.1186,73.0432,73.0516,8800.0
2016-08-04 14:15:00,87.27,87.33,87.21,87.3,16504.0,73.0516,73.1018,73.0014,73.0767,16504.0
2016-08-04 14:20:00,87.29,87.4,87.27,87.4,6217.0,73.0684,73.1604,73.0516,73.1604,6217.0
2016-08-04 14:25:00,87.4,87.41,87.31,87.32,13880.0,73.1604,73.1688,73.0851,73.0935,13880.0
2016-08-04 14:30:00,87.32,87.34,87.29,87.3,8773.0,73.0935,73.1102,73.0684,73.0767,8773.0
2016-08-04 14:35:00,87.33,87.33,87.29,87.31,10044.0,73.1018,73.1018,73.0684,73.0851,10044.0
2016-08-04 14:40:00,87.31,87.39,87.31,87.34,24314.0,73.0851,73.1521,73.0851,73.1102,24314.0
2016-08-04 14:45:00,87.36,87.47,87.36,87.44,7622.0,73.1269,73.219,73.1269,73.1939,7622.0
2016-08-04 14:50:00,87.43,87.55,87.43,87.53,15735.0,73.1855,73.286,73.1855,73.2693,15735.0
2016-08-04 14:55:00,87.53,87.57,87.49,87.5,12400.0,73.2693,73.3027,73.2358,73.2441,12400.0
2016-08-04 15:00:00,87.49,87.5,87.43,87.48,25872.0,73.2358,73.2441,73.1855,73.2274,25872.0
2016-08-04 15:05:00,87.48,87.57,87.48,87.55,7500.0,73.2274,73.3027,73.2274,73.286,7500.0
2016-08-04 15:10:00,87.55,87.55,87.46,87.47,13459.0,73.286,73.286,73.2107,73.219,13459.0
2016-08-04 15:15:00,87.48,87.51,87.43,87.46,11326.0,73.2274,73.2525,73.1855,73.2107,11326.0
2016-08-04 15:20:00,87.46,87.46,87.35,87.38,7931.0,73.2107,73.2107,73.1186,73.1437,7931.0
2016-08-04 15:25:00,87.37,87.39,87.33,87.34,14856.0,73.1353,73.1521,73.1018,73.1102,14856.0
2016-08-04 15:30:00,87.35,87.41,87.33,87.4,42264.0,73.1186,73.1688,73.1018,73.1604,42264.0
2016-08-04 15:35:00,87.4,87.49,87.38,87.47,20347.0,73.1604,73.2358,73.1437,73.219,20347.0
2016-08-04 15:40:00,87.47,87.51,87.43,87.46,47241.0,73.219,73.2525,73.1855,73.2107,47241.0
2016-08-04 15:45:00,87.45,87.53,87.44,87.5,48625.0,73.2023,73.2693,73.1939,73.2441,48625.0
2016-08-04 15:50:00,87.5,87.52,87.5,87.51,34783.0,73.2441,73.2609,73.2441,73.2525,34783.0
2016-08-04 15:55:00,87.52,87.63,87.5,87.62,134151.0,73.2609,73.353,73.2441,73.3446,134151.0
2016-08-05 09:30:00,88.16,88.19,87.61,88.19,16638.0,73.7966,73.8217,73.3362,73.8217,16638.0
2016-08-05 09:35:00,88.23,88.55,88.23,88.44,5583.0,73.8552,74.1231,73.8552,74.031,5583.0
2016-08-05 09:40:00,88.53,88.87,88.52,88.78,11409.0,74.1063,74.3909,74.098,74.3156,11409.0
2016-08-05 09:45:00,88.86,88.91,88.68,88.76,6000.0,74.3826,74.4244,74.2319,74.2989,6000.0
2016-08-05 09:50:00,88.78,88.92,88.77,88.92,8848.0,74.3156,74.4328,74.3072,74.4328,8848.0
2016-08-05 09:55:00,88.91,89.17,88.9,89.09,12019.0,74.4244,74.6421,74.416,74.5751,12019.0
2016-08-05 10:00:00,89.07,89.28,89.02,89.19,13286.0,74.5583,74.7341,74.5165,74.6588,13286.0
2016-08-05 10:05:00,89.19,89.22,89.0,89.0,14502.0,74.6588,74.6839,74.4998,74.4998,14502.0
2016-08-05 10:10:00,88.99,89.22,88.95,89.22,9844.0,74.4914,74.6839,74.4579,74.6839,9844.0
2016-08-05 10:15:00,89.23,89.23,89.05,89.14,8048.0,74.6923,74.6923,74.5416,74.6169,8048.0
2016-08-05 10:20:00,89.18,89.33,89.15,89.31,12830.0,74.6504,74.776,74.6253,74.7592,12830.0
2016-08-05 10:25:00,89.31,89.37,89.21,89.37,9374.0,74.7592,74.8095,74.6755,74.8095,9374.0
2016-08-05 10:30:00,89.34,89.36,89.14,89.17,7095.0,74.7844,74.8011,74.6169,74.6421,7095.0
2016-08-05 10:35:00,89.21,89.27,89.16,89.16,3500.0,74.6755,74.7258,74.6337,74.6337,3500.0
2016-08-05 10:40:00,89.16,89.32,89.15,89.29,9167.0,74.6337,74.7676,74.6253,74.7425,9167.0
2016-08-05 10:45:00,89.27,89.28,89.13,89.13,5556.0,74.7258,74.7341,74.6086,74.6086,5556.0
2016-08-05 10:50:00,89.14,89.2,89.1,89.1,11640.0,74.6169,74.6672,74.5835,74.5835,11640.0
2016-08-05 10:55:00,89.1,89.2,89.06,89.18,14109.0,74.5835,74.6672,74.55,74.6504,14109.0
2016-08-05 11:00:00,89.17,89.24,89.08,89.1,15131.0,74.6421,74.7006,74.5667,74.5835,15131.0
2016-08-05 11:05:00,89.12,89.2,89.07,89.2,6446.0,74.6002,74.6672,74.5583,74.6672,6446.0
2016-08-05 11:10:00,89.21,89.22,89.13,89.16,7821.0,74.6755,74.6839,74.6086,74.6337,7821.0
2016-08-05 11:15:00,89.14,89.14,89.06,89.1,9247.0,74.6169,74.6169,74.55,74.5835,9247.0
2016-08-05 11:20:00,89.11,89.12,89.05,89.05,2298.0,74.5918,74.6002,74.5416,74.5416,2298.0
2016-08-05 11:25:00,89.08,89.11,89.01,89.11,39309.0,74.5667,74.5918,74.5081,74.5918,39309.0
2016-08-05 11:30:00,89.12,89.3,89.12,89.3,4305.0,74.6002,74.7509,74.6002,74.7509,4305.0
2016-08-05 11:35:00,89.27,89.31,89.19,89.19,8737.0,74.7258,74.7592,74.6588,74.6588,8737.0
2016-08-05 11:40:00,89.18,89.37,89.18,89.36,4001.0,74.6504,74.8095,74.6504,74.8011,4001.0
2016-08-05 11:45:00,89.33,89.38,89.28,89.28,10189.0,74.776,74.8178,74.7341,74.7341,10189.0
2016-08-05 11:50:00,89.26,89.34,89.26,89.34,2502.0,74.7174,74.7844,74.7174,74.7844,2502.0
2016-08-05 11:55:00,89.33,89.37,89.26,89.26,5300.0,74.776,74.8095,74.7174,74.7174,5300.0
2016-08-05 12:00:00,89.26,89.26,89.11,89.11,8130.0,74.7174,74.7174,74.5918,74.5918,8130.0
2016-08-05 12:05:00,89.1,89.14,89.04,89.14,8256.0,74.5835,74.6169,74.5332,74.6169,8256.0
2016-08-05 12:10:00,89.14,89.16,89.04,89.04,5907.0,74.6169,74.6337,74.5332,74.5332,5907.0
2016-08-05 12:15:00,89.05,89.1,88.96,88.97,4111.0,74.5416,74.5835,74.4663,74.4746,4111.0
2016-08-05 12:20:00,88.98,89.02,88.94,88.95,8357.0,74.483,74.5165,74.4495,74.4579,8357.0
2016-08-05 12:25:00,88.97,89.03,88.84,88.84,10206.0,74.4746,74.5249,74.3658,74.3658,10206.0
2016-08-05 12:30:00,88.85,88.86,88.65,88.74,30951.0,74.3742,74.3826,74.2068,74.2821,30951.0
2016-08-05 12:35:00,88.76,88.81,88.72,88.79,16503.0,74.2989,74.3407,74.2654,74.324,16503.0
2016-08-05 12:40:00,88.78,88.87,88.69,88.87,21215.0,74.3156,74.3909,74.2403,74.3909,21215.0
2016-08-05 12:45:00,88.82,88.85,88.77,88.79,9355.0,74.3491,74.3742,74.3072,74.324,9355.0
2016-08-05 12:50:00,88.79,88.92,88.77,88.91,2586.0,74.324,74.4328,74.3072,74.4244,2586.0
2016-08-05 12:55:00,88.97,88.98,88.85,88.89,9582.0,74.4746,74.483,74.3742,74.4077,9582.0
2016-08-05 13:00:00,88.86,88.9,88.85,88.9,5057.0,74.3826,74.416,74.3742,74.416,5057.0
2016-08-05 13:05:00,88.89,88.89,88.84,88.84,6830.0,74.4077,74.4077,74.3658,74.3658,6830.0
2016-08-05 13:10:00,88.89,88.93,88.85,88.93,3479.0,74.4077,74.4412,74.3742,74.4412,3479.0
2016-08-05 13:15:00,88.94,89.02,88.93,88.97,8726.0,74.4495,74.5165,74.4412,74.4746,8726.0
2016-08-05 13:20:00,89.03,89.03,88.95,89.01,5053.0,74.5249,74.5249,74.4579,74.5081,5053.0
2016-08-05 13:25:00,89.03,89.03,88.95,88.96,6196.0,74.5249,74.5249,74.4579,74.4663,6196.0
2016-08-05 13:30:00,88.95,89.06,88.93,89.01,37873.0,74.4579,74.55,74.4412,74.5081,37873.0
2016-08-05 13:35:00,89.0,89.01,88.84,88.86,5495.0,74.4998,74.5081,74.3658,74.3826,5495.0
2016-08-05 13:40:00,88.87,88.94,88.87,88.93,2862.0,74.3909,74.4495,74.3909,74.4412,2862.0
2016-08-05 13:45:00,88.91,88.97,88.91,88.94,3268.0,74.4244,74.4746,74.4244,74.4495,3268.0
2016-08-05 13:50:00,88.94,88.96,88.92,88.94,16308.0,74.4495,74.4663,74.4328,74.4495,16308.0
2016-08-05 13:55:00,88.93,88.93,88.78,88.83,11583.0,74.4412,74.4412,74.3156,74.3574,11583.0
2016-08-05 14:00:00,88.83,88.88,88.83,88.88,5021.0,74.3574,74.3993,74.3574,74.3993,5021.0
2016-08-05 14:05:00,88.88,88.89,88.79,88.8,8197.0,74.3993,74.4077,74.324,74.3323,8197.0
2016-08-05 14:10:00,88.8,88.84,88.78,88.83,6486.0,74.3323,74.3658,74.3156,74.3574,6486.0
2016-08-05 14:15:00,88.82,88.82,88.71,88.73,23945.0,74.3491,74.3491,74.257,74.2737,23945.0
2016-08-05 14:20:00,88.74,88.8,88.72,88.76,10499.0,74.2821,74.3323,74.2654,74.2989,10499.0
2016-08-05 14:25:00,88.75,88.8,88.75,88.78,8456.0,74.2905,74.3323,74.2905,74.3156,8456.0
2016-08-05 14:30:00,88.78,88.89,88.78,88.88,13639.0,74.3156,74.4077,74.3156,74.3993,13639.0
2016-08-05 14:35:00,88.89,88.91,88.86,88.86,12687.0,74.4077,74.4244,74.3826,74.3826,12687.0
2016-08-05 14:40:00,88.86,88.87,88.8,88.83,19118.0,74.3826,74.3909,74.3323,74.3574,19118.0
2016-08-05 14:45:00,88.82,88.83,88.69,88.73,43167.0,74.3491,74.3574,74.2403,74.2737,43167.0
2016-08-05 14:50:00,88.75,88.81,88.74,88.81,11949.0,74.2905,74.3407,74.2821,74.3407,11949.0
2016-08-05 14:55:00,88.82,88.87,88.82,88.84,11064.0,74.3491,74.3909,74.3491,74.3658,11064.0
2016-08-05 15:00:00,88.85,88.91,88.84,88.89,20137.0,74.3742,74.4244,74.3658,74.4077,20137.0
2016-08-05 15:05:00,88.9,88.91,88.83,88.88,26001.0,74.416,74.4244,74.3574,74.3993,26001.0
2016-08-05 15:10:00,88.9,88.9,88.82,88.87,8178.0,74.416,74.416,74.3491,74.3909,8178.0
2016-08-05 15:15:00,88.85,88.88,88.83,88.84,11312.0,74.3742,74.3993,74.3574,74.3658,11312.0
2016-08-05 15:20:00,88.84,88.91,88.83,88.91,15519.0,74.3658,74.4244,74.3574,74.4244,15519.0
2016-08-05 15:25:00,88.91,88.96,88.89,88.96,11104.0,74.4244,74.4663,74.4077,74.4663,11104.0
2016-08-05 15:30:00,88.94,88.94,88.87,88.88,14355.0,74.4495,74.4495,74.3909,74.3993,14355.0
2016-08-05 15:35:00,88.9,88.93,88.85,88.88,16934.0,74.416,74.4412,74.3742,74.3993,16934.0
2016-08-05 15:40:00,88.89,89.01,88.88,88.89,48111.0,74.4077,74.5081,74.3993,74.4077,48111.0
2016-08-05 15:45:00,88.89,88.91,88.77,88.84,41721.0,74.4077,74.4244,74.3072,74.3658,41721.0
2016-08-05 15:50:00,88.85,88.87,88.82,88.87,55095.0,74.3742,74.3909,74.3491,74.3909,55095.0
2016-08-05 15:55:00,88.87,88.93,88.84,88.86,94072.0,74.3909,74.4412,74.3658,74.3826,94072.0
2016-08-08 09:30:00,89.0,89.49,89.0,89.2,12963.0,74.4998,74.9099,74.4998,74.6672,12963.0
2016-08-08 09:35:00,89.23,90.14,89.11,89.75,48024.0,74.6923,75.454,74.5918,75.1276,48024.0
2016-08-08 09:40:00,89.79,90.0,89.64,89.78,8833.0,75.161,75.3368,75.0355,75.1527,8833.0
2016-08-08 09:45:00,89.75,89.75,89.51,89.51,16919.0,75.1276,75.1276,74.9267,74.9267,16919.0
2016-08-08 09:50:00,89.51,89.73,89.41,89.42,13940.0,74.9267,75.1108,74.843,74.8513,13940.0
2016-08-08 09:55:00,89.48,89.48,89.34,89.37,10774.0,74.9015,74.9015,74.7844,74.8095,10774.0
2016-08-08 10:00:00,89.41,89.67,89.41,89.65,18608.0,74.843,75.0606,74.843,75.0439,18608.0
2016-08-08 10:05:00,89.64,90.11,89.63,90.11,20438.0,75.0355,75.4289,75.0271,75.4289,20438.0
2016-08-08 10:10:00,90.09,90.22,90.04,90.22,8600.0,75.4122,75.521,75.3703,75.521,8600.0
2016-08-08 10:15:00,90.19,90.28,90.13,90.2,22219.0,75.4959,75.5712,75.4456,75.5042,22219.0
2016-08-08 10:20:00,90.16,90.28,90.16,90.23,9985.0,75.4708,75.5712,75.4708,75.5294,9985.0
2016-08-08 10:25:00,90.23,90.29,90.15,90.16,15443.0,75.5294,75.5796,75.4624,75.4708,15443.0
2016-08-08 10:30:00,90.16,90.22,90.05,90.22,23014.0,75.4708,75.521,75.3787,75.521,23014.0
2016-08-08 10:35:00,90.2,90.21,89.98,89.98,8561.0,75.5042,75.5126,75.3201,75.3201,8561.0
2016-08-08 10:40:00,90.01,90.2,89.96,90.19,7823.0,75.3452,75.5042,75.3033,75.4959,7823.0
2016-08-08 10:45:00,90.16,90.22,90.07,90.11,5800.0,75.4708,75.521,75.3954,75.4289,5800.0
2016-08-08 10:50:00,90.09,90.11,89.96,90.04,5378.0,75.4122,75.4289,75.3033,75.3703,5378.0
2016-08-08 10:55:00,90.04,90.2,90.04,90.2,14525.0,75.3703,75.5042,75.3703,75.5042,14525.0
2016-08-08 11:00:00,90.2,90.25,90.14,90.19,7690.0,75.5042,75.5461,75.454,75.4959,7690.0
2016-08-08 11:05:00,90.19,90.42,90.16,90.4,23278.0,75.4959,75.6884,75.4708,75.6717,23278.0
2016-08-08 11:10:00,90.42,90.47,90.2,90.25,15435.0,75.6884,75.7303,75.5042,75.5461,15435.0
2016-08-08 11:15:00,90.25,90.26,90.13,90.14,7112.0,75.5461,75.5545,75.4456,75.454,7112.0
2016-08-08 11:20:00,90.16,90.17,90.03,90.05,11238.0,75.4708,75.4791,75.3619,75.3787,11238.0
2016-08-08 11:25:00,90.03,90.06,89.88,89.9,18621.0,75.3619,75.3871,75.2364,75.2531,18621.0
2016-08-08 11:30:00,89.91,89.94,89.85,89.87,10813.0,75.2615,75.2866,75.2113,75.228,10813.0
2016-08-08 11:35:00,89.87,90.2,89.87,90.09,13633.0,75.228,75.5042,75.228,75.4122,13633.0
2016-08-08 11:40:00,90.09,90.12,89.91,89.91,6899.0,75.4122,75.4373,75.2615,75.2615,6899.0
2016-08-08 11:45:00,89.93,89.94,89.75,89.77,8300.0,75.2782,75.2866,75.1276,75.1443,8300.0
2016-08-08 11:50:00,89.8,89.84,89.69,89.69,17213.0,75.1694,75.2029,75.0773,75.0773,17213.0
2016-08-08 11:55:00,89.68,89.68,89.5,89.59,13516.0,75.069,75.069,74.9183,74.9936,13516.0
2016-08-08 12:00:00,89.59,89.69,89.58,89.66,8305.0,74.9936,75.0773,74.9853,75.0522,8305.0
2016-08-08 12:05:00,89.66,89.71,89.66,89.7,15767.0,75.0522,75.0941,75.0522,75.0857,15767.0
2016-08-08 12:10:00,89.7,89.77,89.7,89.75,7605.0,75.0857,75.1443,75.0857,75.1276,7605.0
2016-08-08 12:15:00,89.72,89.77,89.7,89.76,11080.0,75.1024,75.1443,75.0857,75.1359,11080.0
2016-08-08 12:20:00,89.75,89.76,89.71,89.75,24180.0,75.1276,75.1359,75.0941,75.1276,24180.0
2016-08-08 12:25:00,89.73,89.76,89.66,89.7,8226.0,75.1108,75.1359,75.0522,75.0857,8226.0
2016-08-08 12:30:00,89.68,89.69,89.67,89.69,3353.0,75.069,75.0773,75.0606,75.0773,3353.0
2016-08-08 12:35:00,89.67,89.73,89.66,89.72,8963.0,75.0606,75.1108,75.0522,75.1024,8963.0
2016-08-08 12:40:00,89.7,89.71,89.55,89.55,17193.0,75.0857,75.0941,74.9601,74.9601,17193.0
2016-08-08 12:45:00,89.53,89.54,89.5,89.52,4436.0,74.9434,74.9518,74.9183,74.935,4436.0
2016-08-08 12:50:00,89.52,89.53,89.5,89.53,3878.0,74.935,74.9434,74.9183,74.9434,3878.0
2016-08-08 12:55:00,89.53,89.58,89.51,89.55,5950.0,74.9434,74.9853,74.9267,74.9601,5950.0
2016-08-08 13:00:00,89.56,89.68,89.55,89.68,7068.0,74.9685,75.069,74.9601,75.069,7068.0
2016-08-08 13:05:00,89.67,89.67,89.62,89.65,5301.0,75.0606,75.0606,75.0187,75.0439,5301.0
2016-08-08 13:10:00,89.64,89.65,89.62,89.62,4600.0,75.0355,75.0439,75.0187,75.0187,4600.0
2016-08-08 13:15:00,89.61,89.65,89.58,89.65,2600.0,75.0104,75.0439,74.9853,75.0439,2600.0
2016-08-08 13:20:00,89.64,89.66,89.61,89.64,3804.0,75.0355,75.0522,75.0104,75.0355,3804.0
2016-08-08 13:25:00,89.63,89.69,89.59,89.69,4500.0,75.0271,75.0773,74.9936,75.0773,4500.0
2016-08-08 13:30:00,89.7,89.7,89.59,89.59,19050.0,75.0857,75.0857,74.9936,74.9936,19050.0
2016-08-08 13:35:00,89.58,89.62,89.47,89.52,8561.0,74.9853,75.0187,74.8932,74.935,8561.0
2016-08-08 13:40:00,89.49,89.5,89.45,89.48,8420.0,74.9099,74.9183,74.8764,74.9015,8420.0
2016-08-08 13:45:00,89.48,89.52,89.43,89.43,10148.0,74.9015,74.935,74.8597,74.8597,10148.0
2016-08-08 13:50:00,89.42,89.52,89.41,89.48,8323.0,74.8513,74.935,74.843,74.9015,8323.0
2016-08-08 13:55:00,89.48,89.55,89.41,89.55,14426.0,74.9015,74.9601,74.843,74.9601,14426.0
2016-08-08 14:00:00,89.56,89.66,89.55,89.58,7535.0,74.9685,75.0522,74.9601,74.9853,7535.0
2016-08-08 14:05:00,89.59,89.59,89.45,89.45,7910.0,74.9936,74.9936,74.8764,74.8764,7910.0
2016-08-08 14:10:00,89.44,89.48,89.42,89.48,8856.0,74.8681,74.9015,74.8513,74.9015,8856.0
2016-08-08 14:15:00,89.49,89.52,89.45,89.5,10330.0,74.9099,74.935,74.8764,74.9183,10330.0
2016-08-08 14:20:00,89.48,89.49,89.41,89.48,5502.0,74.9015,74.9099,74.843,74.9015,5502.0
2016-08-08 14:25:00,89.47,89.48,89.34,89.35,8790.0,74.8932,74.9015,74.7844,74.7927,8790.0
2016-08-08 14:30:00,89.36,89.45,89.35,89.44,8658.0,74.8011,74.8764,74.7927,74.8681,8658.0
2016-08-08 14:35:00,89.43,89.5,89.39,89.49,8923.0,74.8597,74.9183,74.8262,74.9099,8923.0
2016-08-08 14:40:00,89.5,89.52,89.46,89.48,11943.0,74.9183,74.935,74.8848,74.9015,11943.0
2016-08-08 14:45:00,89.47,89.58,89.45,89.51,12253.0,74.8932,74.9853,74.8764,74.9267,12253.0
2016-08-08 14:50:00,89.51,89.57,89.5,89.57,6664.0,74.9267,74.9769,74.9183,74.9769,6664.0
2016-08-08 14:55:00,89.58,89.62,89.54,89.54,9519.0,74.9853,75.0187,74.9518,74.9518,9519.0
2016-08-08 15:00:00,89.53,89.54,89.5,89.52,8648.0,74.9434,74.9518,74.9183,74.935,8648.0
2016-08-08 15:05:00,89.51,89.53,89.47,89.51,12457.0,74.9267,74.9434,74.8932,74.9267,12457.0
2016-08-08 15:10:00,89.51,89.6,89.5,89.59,10020.0,74.9267,75.002,74.9183,74.9936,10020.0
2016-08-08 15:15:00,89.58,89.6,89.53,89.53,11246.0,74.9853,75.002,74.9434,74.9434,11246.0
2016-08-08 15:20:00,89.52,89.59,89.5,89.59,10624.0,74.935,74.9936,74.9183,74.9936,10624.0
2016-08-08 15:25:00,89.59,89.6,89.57,89.57,10891.0,74.9936,75.002,74.9769,74.9769,10891.0
2016-08-08 15:30:00,89.57,89.59,89.5,89.52,31398.0,74.9769,74.9936,74.9183,74.935,31398.0
2016-08-08 15:35:00,89.52,89.52,89.46,89.49,17311.0,74.935,74.935,74.8848,74.9099,17311.0
2016-08-08 15:40:00,89.49,89.53,89.47,89.52,16298.0,74.9099,74.9434,74.8932,74.935,16298.0
2016-08-08 15:45:00,89.53,89.56,89.5,89.56,27001.0,74.9434,74.9685,74.9183,74.9685,27001.0
2016-08-08 15:50:00,89.54,89.58,89.54,89.58,23231.0,74.9518,74.9853,74.9518,74.9853,23231.0
2016-08-08 15:55:00,89.58,89.6,89.49,89.53,46152.0,74.9853,75.002,74.9099,74.9434,46152.0
2016-08-09 09:30:00,89.43,89.62,89.41,89.6,9936.0,74.8597,75.0187,74.843,75.002,9936.0
2016-08-09 09:35:00,89.66,89.82,89.49,89.49,7908.0,75.0522,75.1862,74.9099,74.9099,7908.0
2016-08-09 09:40:00,89.58,89.64,89.47,89.5,2900.0,74.9853,75.0355,74.8932,74.9183,2900.0
2016-08-09 09:45:00,89.57,89.57,89.32,89.43,10976.0,74.9769,74.9769,74.7676,74.8597,10976.0
2016-08-09 09:50:00,89.45,89.68,89.45,89.52,8590.0,74.8764,75.069,74.8764,74.935,8590.0
2016-08-09 09:55:00,89.56,89.65,89.48,89.54,3766.0,74.9685,75.0439,74.9015,74.9518,3766.0
2016-08-09 10:00:00,89.51,89.55,89.4,89.46,7582.0,74.9267,74.9601,74.8346,74.8848,7582.0
2016-08-09 10:05:00,89.47,89.47,89.33,89.36,6844.0,74.8932,74.8932,74.776,74.8011,6844.0
2016-08-09 10:10:00,89.36,89.46,89.36,89.38,4823.0,74.8011,74.8848,74.8011,74.8178,4823.0
2016-08-09 10:15:00,89.36,89.51,89.36,89.5,4098.0,74.8011,74.9267,74.8011,74.9183,4098.0
2016-08-09 10:20:00,89.53,89.58,89.43,89.44,34562.0,74.9434,74.9853,74.8597,74.8681,34562.0
2016-08-09 10:25:00,89.42,89.51,89.37,89.37,4700.0,74.8513,74.9267,74.8095,74.8095,4700.0
2016-08-09 10:30:00,89.4,89.41,89.37,89.39,3100.0,74.8346,74.843,74.8095,74.8262,3100.0
2016-08-09 10:35:00,89.45,89.56,89.44,89.48,6802.0,74.8764,74.9685,74.8681,74.9015,6802.0
2016-08-09 10:40:00,89.48,89.59,89.46,89.58,7810.0,74.9015,74.9936,74.8848,74.9853,7810.0
2016-08-09 10:45:00,89.58,89.58,89.48,89.52,5635.0,74.9853,74.9853,74.9015,74.935,5635.0
2016-08-09 10:50:00,89.52,89.6,89.48,89.59,11126.0,74.935,75.002,74.9015,74.9936,11126.0
2016-08-09 10:55:00,89.6,89.7,89.58,89.61,6465.0,75.002,75.0857,74.9853,75.0104,6465.0
2016-08-09 11:00:00,89.62,89.67,89.59,89.59,9297.0,75.0187,75.0606,74.9936,74.9936,9297.0
2016-08-09 11:05:00,89.62,89.71,89.6,89.66,17056.0,75.0187,75.0941,75.002,75.0522,17056.0
2016-08-09 11:10:00,89.66,89.74,89.63,89.67,14810.0,75.0522,75.1192,75.0271,75.0606,14810.0
2016-08-09 11:15:00,89.66,89.81,89.66,89.8,8533.0,75.0522,75.1778,75.0522,75.1694,8533.0
2016-08-09 11:20:00,89.79,89.86,89.66,89.67,11336.0,75.161,75.2196,75.0522,75.0606,11336.0
2016-08-09 11:25:00,89.66,89.69,89.64,89.67,9082.0,75.0522,75.0773,75.0355,75.0606,9082.0
2016-08-09 11:30:00,89.63,89.79,89.57,89.7,30468.0,75.0271,75.161,74.9769,75.0857,30468.0
2016-08-09 11:35:00,89.7,89.74,89.67,89.69,13395.0,75.0857,75.1192,75.0606,75.0773,13395.0
2016-08-09 11:40:00,89.71,89.74,89.67,89.73,5235.0,75.0941,75.1192,75.0606,75.1108,5235.0
2016-08-09 11:45:00,89.75,89.76,89.72,89.75,3554.0,75.1276,75.1359,75.1024,75.1276,3554.0
2016-08-09 11:50:00,89.74,89.74,89.59,89.66,13253.0,75.1192,75.1192,74.9936,75.0522,13253.0
2016-08-09 11:55:00,89.66,89.77,89.66,89.75,15521.0,75.0522,75.1443,75.0522,75.1276,15521.0
2016-08-09 12:00:00,89.78,89.78,89.6,89.6,7518.0,75.1527,75.1527,75.002,75.002,7518.0
2016-08-09 12:05:00,89.6,89.71,89.56,89.67,15289.0,75.002,75.0941,74.9685,75.0606,15289.0
2016-08-09 12:10:00,89.67,89.74,89.59,89.61,19150.0,75.0606,75.1192,74.9936,75.0104,19150.0
2016-08-09 12:15:00,89.6,89.6,89.48,89.55,9757.0,75.002,75.002,74.9015,74.9601,9757.0
2016-08-09 12:20:00,89.54,89.59,89.49,89.57,23699.0,74.9518,74.9936,74.9099,74.9769,23699.0
2016-08-09 12:25:00,89.54,89.62,89.5,89.6,18056.0,74.9518,75.0187,74.9183,75.002,18056.0
2016-08-09 12:30:00,89.59,89.63,89.53,89.59,22980.0,74.9936,75.0271,74.9434,74.9936,22980.0
2016-08-09 12:35:00,89.58,89.61,89.45,89.45,45395.0,74.9853,75.0104,74.8764,74.8764,45395.0
2016-08-09 12:40:00,89.47,89.52,89.46,89.51,6400.0,74.8932,74.935,74.8848,74.9267,6400.0
2016-08-09 12:45:00,89.51,89.58,89.51,89.57,4757.0,74.9267,74.9853,74.9267,74.9769,4757.0
2016-08-09 12:50:00,89.56,89.59,89.53,89.57,4063.0,74.9685,74.9936,74.9434,74.9769,4063.0
2016-08-09 12:55:00,89.56,89.57,89.53,89.53,3204.0,74.9685,74.9769,74.9434,74.9434,3204.0
2016-08-09 13:00:00,89.53,89.57,89.5,89.52,15983.0,74.9434,74.9769,74.9183,74.935,15983.0
2016-08-09 13:05:00,89.51,89.56,89.5,89.53,5684.0,74.9267,74.9685,74.9183,74.9434,5684.0
2016-08-09 13:10:00,89.53,89.54,89.5,89.54,7604.0,74.9434,74.9518,74.9183,74.9518,7604.0
2016-08-09 13:15:00,89.54,89.55,89.5,89.52,14518.0,74.9518,74.9601,74.9183,74.935,14518.0
2016-08-09 13:20:00,89.52,89.55,89.5,89.5,3403.0,74.935,74.9601,74.9183,74.9183,3403.0
2016-08-09 13:25:00,89.5,89.53,89.5,89.5,7277.0,74.9183,74.9434,74.9183,74.9183,7277.0
2016-08-09 13:30:00,89.5,89.53,89.47,89.5,15901.0,74.9183,74.9434,74.8932,74.9183,15901.0
2016-08-09 13:35:00,89.47,89.52,89.47,89.51,3801.0,74.8932,74.935,74.8932,74.9267,3801.0
2016-08-09 13:40:00,89.5,89.51,89.42,89.44,4913.0,74.9183,74.9267,74.8513,74.8681,4913.0
2016-08-09 13:45:00,89.44,89.47,89.42,89.47,6860.0,74.8681,74.8932,74.8513,74.8932,6860.0
2016-08-09 13:50:00,89.46,89.52,89.46,89.5,10684.0,74.8848,74.935,74.8848,74.9183,10684.0
2016-08-09 13:55:00,89.5,89.53,89.5,89.51,5531.0,74.9183,74.9434,74.9183,74.9267,5531.0
2016-08-09 14:00:00,89.5,89.52,89.49,89.5,13931.0,74.9183,74.935,74.9099,74.9183,13931.0
2016-08-09 14:05:00,89.51,89.52,89.49,89.52,8686.0,74.9267,74.935,74.9099,74.935,8686.0
2016-08-09 14:10:00,89.52,89.54,89.49,89.5,6193.0,74.935,74.9518,74.9099,74.9183,6193.0
2016-08-09 14:15:00,89.5,89.51,89.49,89.51,6576.0,74.9183,74.9267,74.9099,74.9267,6576.0
2016-08-09 14:20:00,89.52,89.53,89.49,89.53,7756.0,74.935,74.9434,74.9099,74.9434,7756.0
2016-08-09 14:25:00,89.51,89.53,89.49,89.5,4501.0,74.9267,74.9434,74.9099,74.9183,4501.0
2016-08-09 14:30:00,89.5,89.51,89.47,89.48,14890.0,74.9183,74.9267,74.8932,74.9015,14890.0
2016-08-09 14:35:00,89.45,89.48,89.45,89.47,4582.0,74.8764,74.9015,74.8764,74.8932,4582.0
2016-08-09 14:40:00,89.47,89.47,89.34,89.42,7990.0,74.8932,74.8932,74.7844,74.8513,7990.0
2016-08-09 14:45:00,89.39,89.4,89.32,89.34,4283.0,74.8262,74.8346,74.7676,74.7844,4283.0
2016-08-09 14:50:00,89.32,89.37,89.28,89.29,5989.0,74.7676,74.8095,74.7341,74.7425,5989.0
2016-08-09 14:55:00,89.29,89.35,89.27,89.35,4937.0,74.7425,74.7927,74.7258,74.7927,4937.0
2016-08-09 15:00:00,89.37,89.41,89.35,89.37,6322.0,74.8095,74.843,74.7927,74.8095,6322.0
2016-08-09 15:05:00,89.35,89.51,89.35,89.51,22135.0,74.7927,74.9267,74.7927,74.9267,22135.0
2016-08-09 15:10:00,89.51,89.52,89.42,89.42,7769.0,74.9267,74.935,74.8513,74.8513,7769.0
2016-08-09 15:15:00,89.39,89.4,89.31,89.31,5277.0,74.8262,74.8346,74.7592,74.7592,5277.0
2016-08-09 15:20:00,89.33,89.33,89.27,89.28,7275.0,74.776,74.776,74.7258,74.7341,7275.0
2016-08-09 15:25:00,89.28,89.32,89.27,89.3,5589.0,74.7341,74.7676,74.7258,74.7509,5589.0
2016-08-09 15:30:00,89.31,89.31,89.22,89.27,10271.0,74.7592,74.7592,74.6839,74.7258,10271.0
2016-08-09 15:35:00,89.24,89.28,89.21,89.22,8816.0,74.7006,74.7341,74.6755,74.6839,8816.0
2016-08-09 15:40:00,89.22,89.29,89.19,89.2,10816.0,74.6839,74.7425,74.6588,74.6672,10816.0
2016-08-09 15:45:00,89.19,89.29,89.17,89.26,18793.0,74.6588,74.7425,74.6421,74.7174,18793.0
2016-08-09 15:50:00,89.26,89.29,89.24,89.29,23300.0,74.7174,74.7425,74.7006,74.7425,23300.0
2016-08-09 15:55:00,89.29,89.3,89.21,89.26,44977.0,74.7425,74.7509,74.6755,74.7174,44977.0
2016-08-10 09:30:00,89.56,89.56,88.64,88.64,41412.0,74.9685,74.9685,74.1984,74.1984,41412.0
2016-08-10 09:35:00,88.65,88.9,88.59,88.86,18400.0,74.2068,74.416,74.1566,74.3826,18400.0
2016-08-10 09:40:00,88.84,88.92,88.69,88.8,5840.0,74.3658,74.4328,74.2403,74.3323,5840.0
2016-08-10 09:45:00,88.8,88.82,88.71,88.81,6591.0,74.3323,74.3491,74.257,74.3407,6591.0
2016-08-10 09:50:00,88.84,88.84,88.69,88.76,9258.0,74.3658,74.3658,74.2403,74.2989,9258.0
2016-08-10 09:55:00,88.76,88.86,88.61,88.65,13886.0,74.2989,74.3826,74.1733,74.2068,13886.0
2016-08-10 10:00:00,88.71,88.82,88.71,88.78,5745.0,74.257,74.3491,74.257,74.3156,5745.0
2016-08-10 10:05:00,88.79,89.0,88.79,88.98,3800.0,74.324,74.4998,74.324,74.483,3800.0
2016-08-10 10:10:00,88.95,88.98,88.89,88.98,4501.0,74.4579,74.483,74.4077,74.483,4501.0
2016-08-10 10:15:00,88.95,88.95,88.84,88.93,16301.0,74.4579,74.4579,74.3658,74.4412,16301.0
2016-08-10 10:20:00,88.91,89.04,88.84,88.85,5122.0,74.4244,74.5332,74.3658,74.3742,5122.0
2016-08-10 10:25:00,88.86,88.88,88.76,88.8,6284.0,74.3826,74.3993,74.2989,74.3323,6284.0
2016-08-10 10:30:00,88.78,88.96,88.76,88.88,4812.0,74.3156,74.4663,74.2989,74.3993,4812.0
2016-08-10 10:35:00,88.87,88.89,88.68,88.69,4136.0,74.3909,74.4077,74.2319,74.2403,4136.0
2016-08-10 10:40:00,88.69,88.76,88.63,88.69,9062.0,74.2403,74.2989,74.19,74.2403,9062.0
2016-08-10 10:45:00,88.72,88.74,88.62,88.64,3700.0,74.2654,74.2821,74.1817,74.1984,3700.0
2016-08-10 10:50:00,88.62,88.72,88.62,88.64,5375.0,74.1817,74.2654,74.1817,74.1984,5375.0
2016-08-10 10:55:00,88.61,88.67,88.6,88.66,3040.0,74.1733,74.2235,74.1649,74.2151,3040.0
2016-08-10 11:00:00,88.67,88.88,88.64,88.87,5535.0,74.2235,74.3993,74.1984,74.3909,5535.0
2016-08-10 11:05:00,88.9,88.9,88.76,88.76,5303.0,74.416,74.416,74.2989,74.2989,5303.0
2016-08-10 11:10:00,88.73,88.75,88.66,88.71,3636.0,74.2737,74.2905,74.2151,74.257,3636.0
2016-08-10 11:15:00,88.7,88.7,88.47,88.47,7972.0,74.2486,74.2486,74.0561,74.0561,7972.0
2016-08-10 11:20:00,88.46,88.5,88.43,88.48,2100.0,74.0477,74.0812,74.0226,74.0645,2100.0
2016-08-10 11:25:00,88.45,88.52,88.41,88.49,3247.0,74.0394,74.098,74.0059,74.0728,3247.0
2016-08-10 11:30:00,88.46,88.48,88.38,88.47,4000.0,74.0477,74.0645,73.9808,74.0561,4000.0
2016-08-10 11:35:00,88.47,88.56,88.46,88.51,2644.0,74.0561,74.1314,74.0477,74.0896,2644.0
2016-08-10 11:40:00,88.51,88.51,88.42,88.45,12416.0,74.0896,74.0896,74.0142,74.0394,12416.0
2016-08-10 11:45:00,88.43,88.53,88.39,88.52,3155.0,74.0226,74.1063,73.9891,74.098,3155.0
2016-08-10 11:50:00,88.51,88.57,88.47,88.54,9129.0,74.0896,74.1398,74.0561,74.1147,9129.0
2016-08-10 11:55:00,88.56,88.62,88.54,88.58,4180.0,74.1314,74.1817,74.1147,74.1482,4180.0
2016-08-10 12:00:00,88.56,88.66,88.55,88.63,6438.0,74.1314,74.2151,74.1231,74.19,6438.0
2016-08-10 12:05:00,88.63,88.71,88.59,88.66,6156.0,74.19,74.257,74.1566,74.2151,6156.0
2016-08-10 12:10:00,88.67,88.68,88.64,88.68,3965.0,74.2235,74.2319,74.1984,74.2319,3965.0
2016-08-10 12:15:00,88.66,88.71,88.65,88.7,3513.0,74.2151,74.257,74.2068,74.2486,3513.0
2016-08-10 12:20:00,88.73,88.74,88.63,88.65,4498.0,74.2737,74.2821,74.19,74.2068,4498.0
2016-08-10 12:25:00,88.65,88.78,88.65,88.77,2910.0,74.2068,74.3156,74.2068,74.3072,2910.0
2016-08-10 12:30:00,88.81,88.84,88.74,88.76,5661.0,74.3407,74.3658,74.2821,74.2989,5661.0
2016-08-10 12:35:00,88.75,88.82,88.75,88.8,2341.0,74.2905,74.3491,74.2905,74.3323,2341.0
2016-08-10 12:40:00,88.78,88.78,88.72,88.75,5061.0,74.3156,74.3156,74.2654,74.2905,5061.0
2016-08-10 12:45:00,88.78,88.87,88.78,88.86,1397.0,74.3156,74.3909,74.3156,74.3826,1397.0
2016-08-10 12:50:00,88.85,88.87,88.79,88.81,3910.0,74.3742,74.3909,74.324,74.3407,3910.0
2016-08-10 12:55:00,88.84,88.92,88.82,88.91,4136.0,74.3658,74.4328,74.3491,74.4244,4136.0
2016-08-10 13:00:00,88.91,88.91,88.79,88.79,4086.0,74.4244,74.4244,74.324,74.324,4086.0
2016-08-10 13:05:00,88.78,88.87,88.78,88.86,2900.0,74.3156,74.3909,74.3156,74.3826,2900.0
2016-08-10 13:10:00,88.88,88.88,88.81,88.81,3780.0,74.3993,74.3993,74.3407,74.3407,3780.0
2016-08-10 13:15:00,88.81,88.81,88.73,88.75,4078.0,74.3407,74.3407,74.2737,74.2905,4078.0
2016-08-10 13:20:00,88.73,88.82,88.73,88.8,2410.0,74.2737,74.3491,74.2737,74.3323,2410.0
2016-08-10 13:25:00,88.81,88.87,88.8,88.87,2500.0,74.3407,74.3909,74.3323,74.3909,2500.0
2016-08-10 13:30:00,88.89,88.93,88.79,88.81,5058.0,74.4077,74.4412,74.324,74.3407,5058.0
2016-08-10 13:35:00,88.81,88.94,88.81,88.85,5000.0,74.3407,74.4495,74.3407,74.3742,5000.0
2016-08-10 13:40:00,88.91,88.92,88.83,88.83,3203.0,74.4244,74.4328,74.3574,74.3574,3203.0
2016-08-10 13:45:00,88.84,88.86,88.81,88.84,2803.0,74.3658,74.3826,74.3407,74.3658,2803.0
2016-08-10 13:50:00,88.81,88.81,88.76,88.8,2846.0,74.3407,74.3407,74.2989,74.3323,2846.0
2016-08-10 13:55:00,88.79,88.84,88.77,88.79,6251.0,74.324,74.3658,74.3072,74.324,6251.0
2016-08-10 14:00:00,88.77,88.88,88.76,88.88,4353.0,74.3072,74.3993,74.2989,74.3993,4353.0
2016-08-10 14:05:00,88.87,88.97,88.87,88.91,6904.0,74.3909,74.4746,74.3909,74.4244,6904.0
2016-08-10 14:10:00,88.92,88.92,88.76,88.78,6918.0,74.4328,74.4328,74.2989,74.3156,6918.0
2016-08-10 14:15:00,88.78,88.79,88.67,88.7,9489.0,74.3156,74.324,74.2235,74.2486,9489.0
2016-08-10 14:20:00,88.71,88.75,88.68,88.72,4080.0,74.257,74.2905,74.2319,74.2654,4080.0
2016-08-10 14:25:00,88.71,88.72,88.68,88.71,5652.0,74.257,74.2654,74.2319,74.257,5652.0
2016-08-10 14:30:00,88.72,88.73,88.68,88.7,4543.0,74.2654,74.2737,74.2319,74.2486,4543.0
2016-08-10 14:35:00,88.68,88.73,88.67,88.68,6223.0,74.2319,74.2737,74.2235,74.2319,6223.0
2016-08-10 14:40:00,88.7,88.73,88.69,88.71,4500.0,74.2486,74.2737,74.2403,74.257,4500.0
2016-08-10 14:45:00,88.7,88.81,88.69,88.81,8661.0,74.2486,74.3407,74.2403,74.3407,8661.0
2016-08-10 14:50:00,88.8,88.81,88.73,88.73,4537.0,74.3323,74.3407,74.2737,74.2737,4537.0
2016-08-10 14:55:00,88.73,88.73,88.69,88.7,6800.0,74.2737,74.2737,74.2403,74.2486,6800.0
2016-08-10 15:00:00,88.7,88.72,88.58,88.59,9745.0,74.2486,74.2654,74.1482,74.1566,9745.0
2016-08-10 15:05:00,88.59,88.6,88.55,88.58,34527.0,74.1566,74.1649,74.1231,74.1482,34527.0
2016-08-10 15:10:00,88.57,88.64,88.57,88.64,12776.0,74.1398,74.1984,74.1398,74.1984,12776.0
2016-08-10 15:15:00,88.65,88.68,88.61,88.62,7013.0,74.2068,74.2319,74.1733,74.1817,7013.0
2016-08-10 15:20:00,88.61,88.69,88.61,88.67,7530.0,74.1733,74.2403,74.1733,74.2235,7530.0
2016-08-10 15:25:00,88.67,88.69,88.62,88.62,17959.0,74.2235,74.2403,74.1817,74.1817,17959.0
2016-08-10 15:30:00,88.63,88.65,88.58,88.6,14635.0,74.19,74.2068,74.1482,74.1649,14635.0
2016-08-10 15:35:00,88.6,88.6,88.48,88.48,20173.0,74.1649,74.1649,74.0645,74.0645,20173.0
2016-08-10 15:40:00,88.48,88.56,88.47,88.48,18479.0,74.0645,74.1314,74.0561,74.0645,18479.0
2016-08-10 15:45:00,88.47,88.49,88.42,88.42,35086.0,74.0561,74.0728,74.0142,74.0142,35086.0
2016-08-10 15:50:00,88.41,88.51,88.41,88.5,28882.0,74.0059,74.0896,74.0059,74.0812,28882.0
2016-08-10 15:55:00,88.5,88.61,88.5,88.61,43745.0,74.0812,74.1733,74.0812,74.1733,43745.0
2016-08-11 09:30:00,88.77,88.82,88.28,88.82,11170.0,74.3072,74.3491,73.8971,74.3491,11170.0
2016-08-11 09:35:00,88.77,88.82,88.66,88.78,700.0,74.3072,74.3491,74.2151,74.3156,700.0
2016-08-11 09:40:00,88.99,89.04,88.68,88.84,31569.0,74.4914,74.5332,74.2319,74.3658,31569.0
2016-08-11 09:45:00,89.01,89.29,88.97,89.29,6045.0,74.5081,74.7425,74.4746,74.7425,6045.0
2016-08-11 09:50:00,89.32,89.32,89.14,89.14,3500.0,74.7676,74.7676,74.6169,74.6169,3500.0
2016-08-11 09:55:00,89.19,89.2,88.95,88.95,3289.0,74.6588,74.6672,74.4579,74.4579,3289.0
2016-08-11 10:00:00,88.9,89.17,88.76,89.11,6401.0,74.416,74.6421,74.2989,74.5918,6401.0
2016-08-11 10:05:00,89.1,89.13,88.95,88.99,2314.0,74.5835,74.6086,74.4579,74.4914,2314.0
2016-08-11 10:10:00,89.03,89.08,88.98,89.03,3191.0,74.5249,74.5667,74.483,74.5249,3191.0
2016-08-11 10:15:00,89.03,89.04,88.91,88.92,5645.0,74.5249,74.5332,74.4244,74.4328,5645.0
2016-08-11 10:20:00,88.89,88.89,88.76,88.77,6802.0,74.4077,74.4077,74.2989,74.3072,6802.0
2016-08-11 10:25:00,88.76,88.85,88.72,88.75,43070.0,74.2989,74.3742,74.2654,74.2905,43070.0
2016-08-11 10:30:00,88.76,89.13,88.73,89.1,25422.0,74.2989,74.6086,74.2737,74.5835,25422.0
2016-08-11 10:35:00,89.1,89.18,89.05,89.18,9520.0,74.5835,74.6504,74.5416,74.6504,9520.0
2016-08-11 10:40:00,89.17,89.25,89.13,89.25,3875.0,74.6421,74.709,74.6086,74.709,3875.0
2016-08-11 10:45:00,89.22,89.28,89.2,89.23,2723.0,74.6839,74.7341,74.6672,74.6923,2723.0
2016-08-11 10:50:00,89.22,89.22,89.17,89.18,4200.0,74.6839,74.6839,74.6421,74.6504,4200.0
2016-08-11 10:55:00,89.2,89.2,89.02,89.02,4835.0,74.6672,74.6672,74.5165,74.5165,4835.0
2016-08-11 11:00:00,89.01,89.01,88.82,88.82,3923.0,74.5081,74.5081,74.3491,74.3491,3923.0
2016-08-11 11:05:00,88.82,88.86,88.75,88.79,8265.0,74.3491,74.3826,74.2905,74.324,8265.0
2016-08-11 11:10:00,88.81,88.84,88.7,88.81,26009.0,74.3407,74.3658,74.2486,74.3407,26009.0
2016-08-11 11:15:00,88.87,88.94,88.81,88.9,34920.0,74.3909,74.4495,74.3407,74.416,34920.0
2016-08-11 11:20:00,88.89,88.98,88.89,88.93,2400.0,74.4077,74.483,74.4077,74.4412,2400.0
2016-08-11 11:25:00,88.98,88.98,88.85,88.9,5273.0,74.483,74.483,74.3742,74.416,5273.0
2016-08-11 11:30:00,88.91,89.0,88.9,88.98,5850.0,74.4244,74.4998,74.416,74.483,5850.0
2016-08-11 11:35:00,89.01,89.25,88.99,89.2,42639.0,74.5081,74.709,74.4914,74.6672,42639.0
2016-08-11 11:40:00,89.18,89.18,89.0,89.03,1800.0,74.6504,74.6504,74.4998,74.5249,1800.0
2016-08-11 11:45:00,89.02,89.04,88.96,89.03,8195.0,74.5165,74.5332,74.4663,74.5249,8195.0
2016-08-11 11:50:00,89.02,89.14,89.02,89.06,7926.0,74.5165,74.6169,74.5165,74.55,7926.0
2016-08-11 11:55:00,89.05,89.11,89.02,89.09,10033.0,74.5416,74.5918,74.5165,74.5751,10033.0
2016-08-11 12:00:00,89.09,89.15,89.08,89.15,23054.0,74.5751,74.6253,74.5667,74.6253,23054.0
2016-08-11 12:05:00,89.13,89.23,89.13,89.22,5334.0,74.6086,74.6923,74.6086,74.6839,5334.0
2016-08-11 12:10:00,89.26,89.26,89.19,89.19,2958.0,74.7174,74.7174,74.6588,74.6588,2958.0
2016-08-11 12:15:00,89.17,89.2,89.12,89.13,3195.0,74.6421,74.6672,74.6002,74.6086,3195.0
2016-08-11 12:20:00,89.12,89.16,89.11,89.16,3500.0,74.6002,74.6337,74.5918,74.6337,3500.0
2016-08-11 12:25:00,89.15,89.16,89.1,89.11,6952.0,74.6253,74.6337,74.5835,74.5918,6952.0
2016-08-11 12:30:00,89.13,89.16,89.12,89.12,3100.0,74.6086,74.6337,74.6002,74.6002,3100.0
2016-08-11 12:35:00,89.12,89.15,89.1,89.13,4702.0,74.6002,74.6253,74.5835,74.6086,4702.0
2016-08-11 12:40:00,89.12,89.16,89.1,89.16,1936.0,74.6002,74.6337,74.5835,74.6337,1936.0
2016-08-11 12:45:00,89.18,89.18,89.13,89.13,6294.0,74.6504,74.6504,74.6086,74.6086,6294.0
2016-08-11 12:50:00,89.12,89.13,89.1,89.11,4300.0,74.6002,74.6086,74.5835,74.5918,4300.0
2016-08-11 12:55:00,89.11,89.11,89.06,89.06,4396.0,74.5918,74.5918,74.55,74.55,4396.0
2016-08-11 13:00:00,89.08,89.18,89.07,89.18,7045.0,74.5667,74.6504,74.5583,74.6504,7045.0
2016-08-11 13:05:00,89.17,89.19,89.14,89.15,5133.0,74.6421,74.6588,74.6169,74.6253,5133.0
2016-08-11 13:10:00,89.18,89.22,89.17,89.2,6940.0,74.6504,74.6839,74.6421,74.6672,6940.0
2016-08-11 13:15:00,89.2,89.21,89.14,89.16,8495.0,74.6672,74.6755,74.6169,74.6337,8495.0
2016-08-11 13:20:00,89.16,89.27,89.15,89.21,17268.0,74.6337,74.7258,74.6253,74.6755,17268.0
2016-08-11 13:25:00,89.21,89.26,89.16,89.26,25269.0,74.6755,74.7174,74.6337,74.7174,25269.0
2016-08-11 13:30:00,89.26,89.32,89.24,89.31,10171.0,74.7174,74.7676,74.7006,74.7592,10171.0
2016-08-11 13:35:00,89.33,89.42,89.33,89.42,3967.0,74.776,74.8513,74.776,74.8513,3967.0
2016-08-11 13:40:00,89.43,89.55,89.41,89.52,14818.0,74.8597,74.9601,74.843,74.935,14818.0
2016-08-11 13:45:00,89.53,89.72,89.53,89.63,48398.0,74.9434,75.1024,74.9434,75.0271,48398.0
2016-08-11 13:50:00,89.63,89.81,89.62,89.63,75006.0,75.0271,75.1778,75.0187,75.0271,75006.0
2016-08-11 13:55:00,89.62,89.73,89.53,89.71,25120.0,75.0187,75.1108,74.9434,75.0941,25120.0
2016-08-11 14:00:00,89.71,89.85,89.7,89.84,18944.0,75.0941,75.2113,75.0857,75.2029,18944.0
2016-08-11 14:05:00,89.81,89.95,89.76,89.94,21637.0,75.1778,75.295,75.1359,75.2866,21637.0
2016-08-11 14:10:00,89.92,90.24,89.86,89.94,115667.0,75.2699,75.5377,75.2196,75.2866,115667.0
2016-08-11 14:15:00,89.93,89.98,89.62,89.63,39351.0,75.2782,75.3201,75.0187,75.0271,39351.0
2016-08-11 14:20:00,89.6,89.73,89.59,89.69,12559.0,75.002,75.1108,74.9936,75.0773,12559.0
2016-08-11 14:25:00,89.71,89.81,89.71,89.8,5575.0,75.0941,75.1778,75.0941,75.1694,5575.0
2016-08-11 14:30:00,89.8,89.86,89.76,89.83,26665.0,75.1694,75.2196,75.1359,75.1945,26665.0
2016-08-11 14:35:00,89.84,89.86,89.73,89.73,11541.0,75.2029,75.2196,75.1108,75.1108,11541.0
2016-08-11 14:40:00,89.72,89.83,89.72,89.78,9472.0,75.1024,75.1945,75.1024,75.1527,9472.0
2016-08-11 14:45:00,89.79,89.92,89.76,89.92,40277.0,75.161,75.2699,75.1359,75.2699,40277.0
2016-08-11 14:50:00,89.93,89.99,89.6,89.6,83272.0,75.2782,75.3285,75.002,75.002,83272.0
2016-08-11 14:55:00,89.6,89.88,89.56,89.76,33570.0,75.002,75.2364,74.9685,75.1359,33570.0
2016-08-11 15:00:00,89.77,89.78,89.59,89.65,48820.0,75.1443,75.1527,74.9936,75.0439,48820.0
2016-08-11 15:05:00,89.65,89.7,89.58,89.6,19608.0,75.0439,75.0857,74.9853,75.002,19608.0
2016-08-11 15:10:00,89.6,89.71,89.59,89.64,37833.0,75.002,75.0941,74.9936,75.0355,37833.0
2016-08-11 15:15:00,89.65,89.66,89.52,89.53,32019.0,75.0439,75.0522,74.935,74.9434,32019.0
2016-08-11 15:20:00,89.55,89.56,89.47,89.54,14817.0,74.9601,74.9685,74.8932,74.9518,14817.0
2016-08-11 15:25:00,89.54,89.55,89.52,89.54,25033.0,74.9518,74.9601,74.935,74.9518,25033.0
2016-08-11 15:30:00,89.54,89.58,89.49,89.52,20840.0,74.9518,74.9853,74.9099,74.935,20840.0
2016-08-11 15:35:00,89.52,89.65,89.42,89.58,64236.0,74.935,75.0439,74.8513,74.9853,64236.0
2016-08-11 15:40:00,89.58,89.58,89.46,89.54,32678.0,74.9853,74.9853,74.8848,74.9518,32678.0
2016-08-11 15:45:00,89.54,89.67,89.54,89.6,15858.0,74.9518,75.0606,74.9518,75.002,15858.0
2016-08-11 15:50:00,89.59,89.6,89.53,89.56,20353.0,74.9936,75.002,74.9434,74.9685,20353.0
2016-08-11 15:55:00,89.55,89.57,89.47,89.47,34515.0,74.9601,74.9769,74.8932,74.8932,34515.0
2016-08-12 09:30:00,89.51,89.51,88.37,88.38,27771.0,74.9267,74.9267,73.9724,73.9808,27771.0
2016-08-12 09:35:00,88.43,88.57,88.36,88.39,13586.0,74.0226,74.1398,73.964,73.9891,13586.0
2016-08-12 09:40:00,88.41,88.66,88.37,88.59,26902.0,74.0059,74.2151,73.9724,74.1566,26902.0
2016-08-12 09:45:00,88.6,88.66,88.21,88.23,13748.0,74.1649,74.2151,73.8385,73.8552,13748.0
2016-08-12 09:50:00,88.18,88.28,88.11,88.22,15594.0,73.8133,73.8971,73.7548,73.8468,15594.0
2016-08-12 09:55:00,88.29,88.46,88.25,88.29,15350.0,73.9054,74.0477,73.8719,73.9054,15350.0
2016-08-12 10:00:00,88.29,88.59,88.27,88.45,18303.0,73.9054,74.1566,73.8887,74.0394,18303.0
2016-08-12 10:05:00,88.49,88.63,88.34,88.58,8836.0,74.0728,74.19,73.9473,74.1482,8836.0
2016-08-12 10:10:00,88.54,88.59,88.43,88.48,16831.0,74.1147,74.1566,74.0226,74.0645,16831.0
2016-08-12 10:15:00,88.48,88.67,88.43,88.61,14597.0,74.0645,74.2235,74.0226,74.1733,14597.0
2016-08-12 10:20:00,88.58,88.63,88.51,88.53,18930.0,74.1482,74.19,74.0896,74.1063,18930.0
2016-08-12 10:25:00,88.52,88.52,88.38,88.39,9215.0,74.098,74.098,73.9808,73.9891,9215.0
2016-08-12 10:30:00,88.4,88.41,88.24,88.24,10289.0,73.9975,74.0059,73.8636,73.8636,10289.0
2016-08-12 10:35:00,88.24,88.49,88.23,88.49,9011.0,73.8636,74.0728,73.8552,74.0728,9011.0
2016-08-12 10:40:00,88.5,88.56,88.41,88.55,16870.0,74.0812,74.1314,74.0059,74.1231,16870.0
2016-08-12 10:45:00,88.57,88.73,88.37,88.45,35389.0,74.1398,74.2737,73.9724,74.0394,35389.0
2016-08-12 10:50:00,88.44,88.58,88.35,88.52,16296.0,74.031,74.1482,73.9557,74.098,16296.0
2016-08-12 10:55:00,88.55,88.76,88.37,88.39,43559.0,74.1231,74.2989,73.9724,73.9891,43559.0
2016-08-12 11:00:00,88.35,88.47,88.35,88.42,7903.0,73.9557,74.0561,73.9557,74.0142,7903.0
2016-08-12 11:05:00,88.42,88.43,88.27,88.29,15222.0,74.0142,74.0226,73.8887,73.9054,15222.0
2016-08-12 11:10:00,88.28,88.31,88.27,88.28,4010.0,73.8971,73.9222,73.8887,73.8971,4010.0
2016-08-12 11:15:00,88.28,88.35,88.28,88.31,6835.0,73.8971,73.9557,73.8971,73.9222,6835.0
2016-08-12 11:20:00,88.29,88.29,88.15,88.18,8899.0,73.9054,73.9054,73.7882,73.8133,8899.0
2016-08-12 11:25:00,88.16,88.18,88.07,88.18,18335.0,73.7966,73.8133,73.7213,73.8133,18335.0
2016-08-12 11:30:00,88.18,88.26,88.16,88.21,7718.0,73.8133,73.8803,73.7966,73.8385,7718.0
2016-08-12 11:35:00,88.2,88.24,88.1,88.1,5656.0,73.8301,73.8636,73.7464,73.7464,5656.0
2016-08-12 11:40:00,88.09,88.12,88.07,88.11,6918.0,73.738,73.7631,73.7213,73.7548,6918.0
2016-08-12 11:45:00,88.09,88.15,88.09,88.1,7064.0,73.738,73.7882,73.738,73.7464,7064.0
2016-08-12 11:50:00,88.12,88.13,87.97,87.97,7313.0,73.7631,73.7715,73.6376,73.6376,7313.0
2016-08-12 11:55:00,87.98,88.18,87.97,88.16,5911.0,73.6459,73.8133,73.6376,73.7966,5911.0
2016-08-12 12:00:00,88.16,88.21,88.09,88.19,6093.0,73.7966,73.8385,73.738,73.8217,6093.0
2016-08-12 12:05:00,88.17,88.17,88.03,88.07,4021.0,73.805,73.805,73.6878,73.7213,4021.0
2016-08-12 12:10:00,88.09,88.16,88.05,88.13,3678.0,73.738,73.7966,73.7045,73.7715,3678.0
2016-08-12 12:15:00,88.11,88.12,88.04,88.1,5598.0,73.7548,73.7631,73.6962,73.7464,5598.0
2016-08-12 12:20:00,88.14,88.17,88.1,88.12,4187.0,73.7799,73.805,73.7464,73.7631,4187.0
2016-08-12 12:25:00,88.13,88.2,88.13,88.2,5930.0,73.7715,73.8301,73.7715,73.8301,5930.0
2016-08-12 12:30:00,88.15,88.2,88.15,88.2,1838.0,73.7882,73.8301,73.7882,73.8301,1838.0
2016-08-12 12:35:00,88.21,88.28,88.21,88.24,4308.0,73.8385,73.8971,73.8385,73.8636,4308.0
2016-08-12 12:40:00,88.2,88.26,88.16,88.16,3415.0,73.8301,73.8803,73.7966,73.7966,3415.0
2016-08-12 12:45:00,88.16,88.19,88.12,88.15,7728.0,73.7966,73.8217,73.7631,73.7882,7728.0
2016-08-12 12:50:00,88.14,88.17,88.12,88.17,5896.0,73.7799,73.805,73.7631,73.805,5896.0
2016-08-12 12:55:00,88.14,88.23,88.14,88.2,11940.0,73.7799,73.8552,73.7799,73.8301,11940.0
2016-08-12 13:00:00,88.19,88.25,88.15,88.21,5206.0,73.8217,73.8719,73.7882,73.8385,5206.0
2016-08-12 13:05:00,88.22,88.23,88.16,88.19,3853.0,73.8468,73.8552,73.7966,73.8217,3853.0
2016-08-12 13:10:00,88.21,88.27,88.19,88.26,3762.0,73.8385,73.8887,73.8217,73.8803,3762.0
2016-08-12 13:15:00,88.25,88.29,88.23,88.27,6407.0,73.8719,73.9054,73.8552,73.8887,6407.0
2016-08-12 13:20:00,88.3,88.32,88.26,88.27,4746.0,73.9138,73.9305,73.8803,73.8887,4746.0
2016-08-12 13:25:00,88.28,88.31,88.27,88.29,2995.0,73.8971,73.9222,73.8887,73.9054,2995.0
2016-08-12 13:30:00,88.27,88.3,88.23,88.23,3131.0,73.8887,73.9138,73.8552,73.8552,3131.0
2016-08-12 13:35:00,88.24,88.25,88.22,88.24,2900.0,73.8636,73.8719,73.8468,73.8636,2900.0
2016-08-12 13:40:00,88.25,88.29,88.24,88.26,3900.0,73.8719,73.9054,73.8636,73.8803,3900.0
2016-08-12 13:45:00,88.27,88.28,88.21,88.21,3000.0,73.8887,73.8971,73.8385,73.8385,3000.0
2016-08-12 13:50:00,88.2,88.2,88.15,88.17,3733.0,73.8301,73.8301,73.7882,73.805,3733.0
2016-08-12 13:55:00,88.18,88.22,88.18,88.22,2306.0,73.8133,73.8468,73.8133,73.8468,2306.0
2016-08-12 14:00:00,88.21,88.21,88.15,88.17,5318.0,73.8385,73.8385,73.7882,73.805,5318.0
2016-08-12 14:05:00,88.17,88.28,88.16,88.21,5648.0,73.805,73.8971,73.7966,73.8385,5648.0
2016-08-12 14:10:00,88.2,88.3,88.2,88.28,4581.0,73.8301,73.9138,73.8301,73.8971,4581.0
2016-08-12 14:15:00,88.28,88.3,88.27,88.29,5318.0,73.8971,73.9138,73.8887,73.9054,5318.0
2016-08-12 14:20:00,88.29,88.31,88.26,88.3,7843.0,73.9054,73.9222,73.8803,73.9138,7843.0
2016-08-12 14:25:00,88.29,88.31,88.25,88.31,7332.0,73.9054,73.9222,73.8719,73.9222,7332.0
2016-08-12 14:30:00,88.3,88.32,88.27,88.27,6364.0,73.9138,73.9305,73.8887,73.8887,6364.0
2016-08-12 14:35:00,88.29,88.3,88.25,88.27,4206.0,73.9054,73.9138,73.8719,73.8887,4206.0
2016-08-12 14:40:00,88.29,88.29,88.25,88.28,4012.0,73.9054,73.9054,73.8719,73.8971,4012.0
2016-08-12 14:45:00,88.28,88.36,88.28,88.34,7473.0,73.8971,73.964,73.8971,73.9473,7473.0
2016-08-12 14:50:00,88.35,88.36,88.32,88.34,5668.0,73.9557,73.964,73.9305,73.9473,5668.0
2016-08-12 14:55:00,88.32,88.39,88.31,88.35,5547.0,73.9305,73.9891,73.9222,73.9557,5547.0
2016-08-12 15:00:00,88.36,88.37,88.31,88.31,6452.0,73.964,73.9724,73.9222,73.9222,6452.0
2016-08-12 15:05:00,88.3,88.35,88.3,88.33,7713.0,73.9138,73.9557,73.9138,73.9389,7713.0
2016-08-12 15:10:00,88.34,88.37,88.32,88.36,5080.0,73.9473,73.9724,73.9305,73.964,5080.0
2016-08-12 15:15:00,88.36,88.37,88.32,88.34,4329.0,73.964,73.9724,73.9305,73.9473,4329.0
2016-08-12 15:20:00,88.34,88.34,88.3,88.31,3841.0,73.9473,73.9473,73.9138,73.9222,3841.0
2016-08-12 15:25:00,88.31,88.35,88.3,88.34,6831.0,73.9222,73.9557,73.9138,73.9473,6831.0
2016-08-12 15:30:00,88.35,88.44,88.34,88.44,9904.0,73.9557,74.031,73.9473,74.031,9904.0
2016-08-12 15:35:00,88.43,88.49,88.43,88.44,13875.0,74.0226,74.0728,74.0226,74.031,13875.0
2016-08-12 15:40:00,88.45,88.48,88.33,88.33,22212.0,74.0394,74.0645,73.9389,73.9389,22212.0
2016-08-12 15:45:00,88.34,88.34,88.26,88.27,28187.0,73.9473,73.9473,73.8803,73.8887,28187.0
2016-08-12 15:50:00,88.28,88.34,88.28,88.31,43640.0,73.8971,73.9473,73.8971,73.9222,43640.0
2016-08-12 15:55:00,88.32,88.43,88.32,88.36,102867.0,73.9305,74.0226,73.9305,73.964,102867.0
2016-08-15 09:30:00,88.86,88.86,88.74,88.84,12603.0,74.3826,74.3826,74.2821,74.3658,12603.0
2016-08-15 09:35:00,88.67,89.07,88.67,89.06,2070.0,74.2235,74.5583,74.2235,74.55,2070.0
2016-08-15 09:40:00,89.19,89.31,89.03,89.31,3200.0,74.6588,74.7592,74.5249,74.7592,3200.0
2016-08-15 09:45:00,89.26,89.45,89.22,89.39,9876.0,74.7174,74.8764,74.6839,74.8262,9876.0
2016-08-15 09:50:00,89.4,89.46,89.34,89.45,4745.0,74.8346,74.8848,74.7844,74.8764,4745.0
2016-08-15 09:55:00,89.45,89.5,89.32,89.35,8452.0,74.8764,74.9183,74.7676,74.7927,8452.0
2016-08-15 10:00:00,89.4,89.5,89.37,89.45,5101.0,74.8346,74.9183,74.8095,74.8764,5101.0
2016-08-15 10:05:00,89.44,89.44,89.29,89.29,16089.0,74.8681,74.8681,74.7425,74.7425,16089.0
2016-08-15 10:10:00,89.33,89.4,89.32,89.4,4850.0,74.776,74.8346,74.7676,74.8346,4850.0
2016-08-15 10:15:00,89.42,89.48,89.4,89.44,3276.0,74.8513,74.9015,74.8346,74.8681,3276.0
2016-08-15 10:20:00,89.48,89.57,89.48,89.54,6280.0,74.9015,74.9769,74.9015,74.9518,6280.0
2016-08-15 10:25:00,89.52,89.53,89.48,89.49,4038.0,74.935,74.9434,74.9015,74.9099,4038.0
2016-08-15 10:30:00,89.53,89.64,89.52,89.56,9777.0,74.9434,75.0355,74.935,74.9685,9777.0
2016-08-15 10:35:00,89.59,89.61,89.52,89.53,11102.0,74.9936,75.0104,74.935,74.9434,11102.0
2016-08-15 10:40:00,89.53,89.58,89.5,89.5,4315.0,74.9434,74.9853,74.9183,74.9183,4315.0
2016-08-15 10:45:00,89.48,89.55,89.47,89.51,4146.0,74.9015,74.9601,74.8932,74.9267,4146.0
2016-08-15 10:50:00,89.52,89.58,89.47,89.48,8757.0,74.935,74.9853,74.8932,74.9015,8757.0
2016-08-15 10:55:00,89.53,89.56,89.45,89.48,5382.0,74.9434,74.9685,74.8764,74.9015,5382.0
2016-08-15 11:00:00,89.5,89.5,89.43,89.44,2500.0,74.9183,74.9183,74.8597,74.8681,2500.0
2016-08-15 11:05:00,89.41,89.46,89.39,89.46,7875.0,74.843,74.8848,74.8262,74.8848,7875.0
2016-08-15 11:10:00,89.49,89.5,89.43,89.43,3991.0,74.9099,74.9183,74.8597,74.8597,3991.0
2016-08-15 11:15:00,89.43,89.47,89.31,89.35,10089.0,74.8597,74.8932,74.7592,74.7927,10089.0
2016-08-15 11:20:00,89.35,89.57,89.34,89.55,60372.0,74.7927,74.9769,74.7844,74.9601,60372.0
2016-08-15 11:25:00,89.59,89.59,89.44,89.46,2940.0,74.9936,74.9936,74.8681,74.8848,2940.0
2016-08-15 11:30:00,89.47,89.54,89.43,89.48,1090.0,74.8932,74.9518,74.8597,74.9015,1090.0
2016-08-15 11:35:00,89.54,89.6,89.38,89.42,22878.0,74.9518,75.002,74.8178,74.8513,22878.0
2016-08-15 11:40:00,89.44,89.53,89.4,89.4,3812.0,74.8681,74.9434,74.8346,74.8346,3812.0
2016-08-15 11:45:00,89.42,89.52,89.41,89.41,3314.0,74.8513,74.935,74.843,74.843,3314.0
2016-08-15 11:50:00,89.35,89.53,89.34,89.38,10311.0,74.7927,74.9434,74.7844,74.8178,10311.0
2016-08-15 11:55:00,89.4,89.43,89.37,89.39,2682.0,74.8346,74.8597,74.8095,74.8262,2682.0
2016-08-15 12:00:00,89.44,89.59,89.4,89.5,29507.0,74.8681,74.9936,74.8346,74.9183,29507.0
2016-08-15 12:05:00,89.5,89.55,89.47,89.53,4136.0,74.9183,74.9601,74.8932,74.9434,4136.0
2016-08-15 12:10:00,89.53,89.53,89.49,89.52,2401.0,74.9434,74.9434,74.9099,74.935,2401.0
2016-08-15 12:15:00,89.48,89.52,89.43,89.43,4392.0,74.9015,74.935,74.8597,74.8597,4392.0
2016-08-15 12:20:00,89.43,89.51,89.42,89.51,3039.0,74.8597,74.9267,74.8513,74.9267,3039.0
2016-08-15 12:25:00,89.47,89.49,89.38,89.44,9974.0,74.8932,74.9099,74.8178,74.8681,9974.0
2016-08-15 12:30:00,89.42,89.49,89.4,89.42,2000.0,74.8513,74.9099,74.8346,74.8513,2000.0
2016-08-15 12:35:00,89.43,89.45,89.41,89.41,3000.0,74.8597,74.8764,74.843,74.843,3000.0
2016-08-15 12:40:00,89.4,89.45,89.38,89.43,2369.0,74.8346,74.8764,74.8178,74.8597,2369.0
2016-08-15 12:45:00,89.41,89.41,89.37,89.4,1460.0,74.843,74.843,74.8095,74.8346,1460.0
2016-08-15 12:50:00,89.41,89.41,89.34,89.37,1743.0,74.843,74.843,74.7844,74.8095,1743.0
2016-08-15 12:55:00,89.36,89.37,89.31,89.31,2352.0,74.8011,74.8095,74.7592,74.7592,2352.0
2016-08-15 13:00:00,89.31,89.32,89.25,89.25,3980.0,74.7592,74.7676,74.709,74.709,3980.0
2016-08-15 13:05:00,89.26,89.29,89.26,89.27,1327.0,74.7174,74.7425,74.7174,74.7258,1327.0
2016-08-15 13:10:00,89.27,89.32,89.24,89.26,3104.0,74.7258,74.7676,74.7006,74.7174,3104.0
2016-08-15 13:15:00,89.26,89.29,89.23,89.27,1933.0,74.7174,74.7425,74.6923,74.7258,1933.0
2016-08-15 13:20:00,89.24,89.25,89.21,89.21,2357.0,74.7006,74.709,74.6755,74.6755,2357.0
2016-08-15 13:25:00,89.2,89.24,89.2,89.24,2700.0,74.6672,74.7006,74.6672,74.7006,2700.0
2016-08-15 13:30:00,89.25,89.29,89.23,89.28,7110.0,74.709,74.7425,74.6923,74.7341,7110.0
2016-08-15 13:35:00,89.27,89.3,89.26,89.29,2014.0,74.7258,74.7509,74.7174,74.7425,2014.0
2016-08-15 13:40:00,89.29,89.3,89.26,89.27,4600.0,74.7425,74.7509,74.7174,74.7258,4600.0
2016-08-15 13:45:00,89.28,89.31,89.25,89.27,4680.0,74.7341,74.7592,74.709,74.7258,4680.0
2016-08-15 13:50:00,89.29,89.35,89.29,89.35,1505.0,74.7425,74.7927,74.7425,74.7927,1505.0
2016-08-15 13:55:00,89.36,89.37,89.34,89.34,2288.0,74.8011,74.8095,74.7844,74.7844,2288.0
2016-08-15 14:00:00,89.35,89.38,89.25,89.25,15164.0,74.7927,74.8178,74.709,74.709,15164.0
2016-08-15 14:05:00,89.23,89.27,89.23,89.25,1400.0,74.6923,74.7258,74.6923,74.709,1400.0
2016-08-15 14:10:00,89.27,89.28,89.24,89.24,2930.0,74.7258,74.7341,74.7006,74.7006,2930.0
2016-08-15 14:15:00,89.27,89.28,89.25,89.28,4842.0,74.7258,74.7341,74.709,74.7341,4842.0
2016-08-15 14:20:00,89.28,89.28,89.16,89.16,6700.0,74.7341,74.7341,74.6337,74.6337,6700.0
2016-08-15 14:25:00,89.16,89.25,89.16,89.2,4917.0,74.6337,74.709,74.6337,74.6672,4917.0
2016-08-15 14:30:00,89.21,89.21,89.15,89.15,2538.0,74.6755,74.6755,74.6253,74.6253,2538.0
2016-08-15 14:35:00,89.16,89.18,89.08,89.08,3420.0,74.6337,74.6504,74.5667,74.5667,3420.0
2016-08-15 14:40:00,89.1,89.18,89.1,89.14,2403.0,74.5835,74.6504,74.5835,74.6169,2403.0
2016-08-15 14:45:00,89.15,89.17,89.1,89.14,6540.0,74.6253,74.6421,74.5835,74.6169,6540.0
2016-08-15 14:50:00,89.17,89.19,89.1,89.13,5257.0,74.6421,74.6588,74.5835,74.6086,5257.0
2016-08-15 14:55:00,89.14,89.2,89.11,89.18,20274.0,74.6169,74.6672,74.5918,74.6504,20274.0
2016-08-15 15:00:00,89.22,89.23,89.15,89.16,17511.0,74.6839,74.6923,74.6253,74.6337,17511.0
2016-08-15 15:05:00,89.17,89.2,89.16,89.2,6500.0,74.6421,74.6672,74.6337,74.6672,6500.0
2016-08-15 15:10:00,89.18,89.21,89.14,89.2,9396.0,74.6504,74.6755,74.6169,74.6672,9396.0
2016-08-15 15:15:00,89.2,89.24,89.14,89.14,15503.0,74.6672,74.7006,74.6169,74.6169,15503.0
2016-08-15 15:20:00,89.16,89.19,89.12,89.12,3148.0,74.6337,74.6588,74.6002,74.6002,3148.0
2016-08-15 15:25:00,89.13,89.18,89.12,89.16,4013.0,74.6086,74.6504,74.6002,74.6337,4013.0
2016-08-15 15:30:00,89.18,89.19,89.13,89.15,11647.0,74.6504,74.6588,74.6086,74.6253,11647.0
2016-08-15 15:35:00,89.15,89.19,89.11,89.13,5356.0,74.6253,74.6588,74.5918,74.6086,5356.0
2016-08-15 15:40:00,89.11,89.14,89.11,89.11,7296.0,74.5918,74.6169,74.5918,74.5918,7296.0
2016-08-15 15:45:00,89.12,89.12,88.99,89.0,11510.0,74.6002,74.6002,74.4914,74.4998,11510.0
2016-08-15 15:50:00,89.0,89.0,88.97,88.97,10028.0,74.4998,74.4998,74.4746,74.4746,10028.0
2016-08-15 15:55:00,88.97,88.97,88.88,88.91,74815.0,74.4746,74.4746,74.3993,74.4244,74815.0
2016-08-16 09:30:00,88.73,88.83,88.55,88.56,10271.0,74.2737,74.3574,74.1231,74.1314,10271.0
2016-08-16 09:35:00,88.53,88.82,88.52,88.69,6920.0,74.1063,74.3491,74.098,74.2403,6920.0
2016-08-16 09:40:00,88.6,88.84,88.6,88.63,6918.0,74.1649,74.3658,74.1649,74.19,6918.0
2016-08-16 09:45:00,88.68,88.76,88.62,88.76,5493.0,74.2319,74.2989,74.1817,74.2989,5493.0
2016-08-16 09:50:00,88.69,88.79,88.6,88.63,6540.0,74.2403,74.324,74.1649,74.19,6540.0
2016-08-16 09:55:00,88.61,88.62,88.43,88.47,5000.0,74.1733,74.1817,74.0226,74.0561,5000.0
2016-08-16 10:00:00,88.47,88.64,88.42,88.64,6016.0,74.0561,74.1984,74.0142,74.1984,6016.0
2016-08-16 10:05:00,88.65,88.68,88.47,88.48,8133.0,74.2068,74.2319,74.0561,74.0645,8133.0
2016-08-16 10:10:00,88.47,88.59,88.46,88.51,3746.0,74.0561,74.1566,74.0477,74.0896,3746.0
2016-08-16 10:15:00,88.51,88.51,88.41,88.5,11263.0,74.0896,74.0896,74.0059,74.0812,11263.0
2016-08-16 10:20:00,88.5,88.54,88.45,88.48,37569.0,74.0812,74.1147,74.0394,74.0645,37569.0
2016-08-16 10:25:00,88.49,88.5,88.17,88.22,29340.0,74.0728,74.0812,73.805,73.8468,29340.0
2016-08-16 10:30:00,88.21,88.36,88.06,88.22,35578.0,73.8385,73.964,73.7129,73.8468,35578.0
2016-08-16 10:35:00,88.2,88.49,88.15,88.45,18038.0,73.8301,74.0728,73.7882,74.0394,18038.0
2016-08-16 10:40:00,88.45,88.62,88.43,88.59,21464.0,74.0394,74.1817,74.0226,74.1566,21464.0
2016-08-16 10:45:00,88.58,88.68,88.55,88.64,12824.0,74.1482,74.2319,74.1231,74.1984,12824.0
2016-08-16 10:50:00,88.65,88.84,88.64,88.77,19452.0,74.2068,74.3658,74.1984,74.3072,19452.0
2016-08-16 10:55:00,88.78,88.82,88.73,88.81,6716.0,74.3156,74.3491,74.2737,74.3407,6716.0
2016-08-16 11:00:00,88.83,89.05,88.82,89.01,18603.0,74.3574,74.5416,74.3491,74.5081,18603.0
2016-08-16 11:05:00,88.98,89.03,88.98,88.99,8634.0,74.483,74.5249,74.483,74.4914,8634.0
2016-08-16 11:10:00,88.96,89.03,88.89,88.89,9266.0,74.4663,74.5249,74.4077,74.4077,9266.0
2016-08-16 11:15:00,88.91,89.1,88.89,89.06,10428.0,74.4244,74.5835,74.4077,74.55,10428.0
2016-08-16 11:20:00,89.05,89.05,88.99,89.0,11600.0,74.5416,74.5416,74.4914,74.4998,11600.0
2016-08-16 11:25:00,88.99,89.1,88.97,89.05,13597.0,74.4914,74.5835,74.4746,74.5416,13597.0
2016-08-16 11:30:00,89.07,89.12,88.96,88.96,8222.0,74.5583,74.6002,74.4663,74.4663,8222.0
2016-08-16 11:35:00,88.96,89.01,88.8,88.87,20077.0,74.4663,74.5081,74.3323,74.3909,20077.0
2016-08-16 11:40:00,88.79,88.93,88.73,88.73,15589.0,74.324,74.4412,74.2737,74.2737,15589.0
2016-08-16 11:45:00,88.77,88.87,88.69,88.87,7610.0,74.3072,74.3909,74.2403,74.3909,7610.0
2016-08-16 11:50:00,88.89,88.96,88.87,88.87,3653.0,74.4077,74.4663,74.3909,74.3909,3653.0
2016-08-16 11:55:00,88.88,89.14,88.88,89.04,7254.0,74.3993,74.6169,74.3993,74.5332,7254.0
2016-08-16 12:00:00,89.06,89.07,88.93,89.0,7126.0,74.55,74.5583,74.4412,74.4998,7126.0
2016-08-16 12:05:00,89.03,89.1,89.03,89.09,3000.0,74.5249,74.5835,74.5249,74.5751,3000.0
2016-08-16 12:10:00,89.07,89.14,89.05,89.12,5819.0,74.5583,74.6169,74.5416,74.6002,5819.0
2016-08-16 12:15:00,89.11,89.11,89.01,89.01,3485.0,74.5918,74.5918,74.5081,74.5081,3485.0
2016-08-16 12:20:00,89.03,89.03,88.94,88.94,4179.0,74.5249,74.5249,74.4495,74.4495,4179.0
2016-08-16 12:25:00,88.95,88.96,88.86,88.86,8531.0,74.4579,74.4663,74.3826,74.3826,8531.0
2016-08-16 12:30:00,88.82,88.94,88.81,88.94,6089.0,74.3491,74.4495,74.3407,74.4495,6089.0
2016-08-16 12:35:00,88.95,89.02,88.95,89.01,1900.0,74.4579,74.5165,74.4579,74.5081,1900.0
2016-08-16 12:40:00,89.01,89.05,89.01,89.05,1800.0,74.5081,74.5416,74.5081,74.5416,1800.0
2016-08-16 12:45:00,89.03,89.13,89.02,89.11,7811.0,74.5249,74.6086,74.5165,74.5918,7811.0
2016-08-16 12:50:00,89.09,89.09,89.0,89.07,6902.0,74.5751,74.5751,74.4998,74.5583,6902.0
2016-08-16 12:55:00,89.06,89.13,89.06,89.11,12770.0,74.55,74.6086,74.55,74.5918,12770.0
2016-08-16 13:00:00,89.08,89.11,89.05,89.08,9100.0,74.5667,74.5918,74.5416,74.5667,9100.0
2016-08-16 13:05:00,89.06,89.08,89.02,89.02,5356.0,74.55,74.5667,74.5165,74.5165,5356.0
2016-08-16 13:10:00,89.01,89.01,88.94,88.95,4037.0,74.5081,74.5081,74.4495,74.4579,4037.0
2016-08-16 13:15:00,88.94,88.99,88.88,88.97,12011.0,74.4495,74.4914,74.3993,74.4746,12011.0
2016-08-16 13:20:00,88.95,89.02,88.91,89.02,7503.0,74.4579,74.5165,74.4244,74.5165,7503.0
2016-08-16 13:25:00,89.01,89.18,89.01,89.11,14691.0,74.5081,74.6504,74.5081,74.5918,14691.0
2016-08-16 13:30:00,89.11,89.14,89.08,89.13,10918.0,74.5918,74.6169,74.5667,74.6086,10918.0
2016-08-16 13:35:00,89.13,89.15,89.08,89.14,7979.0,74.6086,74.6253,74.5667,74.6169,7979.0
2016-08-16 13:40:00,89.15,89.27,89.15,89.27,6842.0,74.6253,74.7258,74.6253,74.7258,6842.0
2016-08-16 13:45:00,89.25,89.26,89.09,89.11,10864.0,74.709,74.7174,74.5751,74.5918,10864.0
2016-08-16 13:50:00,89.11,89.16,89.07,89.15,11502.0,74.5918,74.6337,74.5583,74.6253,11502.0
2016-08-16 13:55:00,89.15,89.17,89.05,89.06,9601.0,74.6253,74.6421,74.5416,74.55,9601.0
2016-08-16 14:00:00,89.05,89.08,89.02,89.07,11096.0,74.5416,74.5667,74.5165,74.5583,11096.0
2016-08-16 14:05:00,89.06,89.06,89.02,89.04,9153.0,74.55,74.55,74.5165,74.5332,9153.0
2016-08-16 14:10:00,89.03,89.05,88.9,89.01,15952.0,74.5249,74.5416,74.416,74.5081,15952.0
2016-08-16 14:15:00,89.01,89.01,88.9,89.0,11510.0,74.5081,74.5081,74.416,74.4998,11510.0
2016-08-16 14:20:00,88.99,89.0,88.92,88.92,13194.0,74.4914,74.4998,74.4328,74.4328,13194.0
2016-08-16 14:25:00,88.94,89.1,88.92,89.09,10300.0,74.4495,74.5835,74.4328,74.5751,10300.0
2016-08-16 14:30:00,89.09,89.13,88.86,88.86,16121.0,74.5751,74.6086,74.3826,74.3826,16121.0
2016-08-16 14:35:00,88.87,89.0,88.86,88.99,9307.0,74.3909,74.4998,74.3826,74.4914,9307.0
2016-08-16 14:40:00,88.98,89.07,88.98,89.05,7260.0,74.483,74.5583,74.483,74.5416,7260.0
2016-08-16 14:45:00,89.03,89.11,89.01,89.1,14526.0,74.5249,74.5918,74.5081,74.5835,14526.0
2016-08-16 14:50:00,89.09,89.25,89.09,89.22,10728.0,74.5751,74.709,74.5751,74.6839,10728.0
2016-08-16 14:55:00,89.22,89.3,89.21,89.3,16016.0,74.6839,74.7509,74.6755,74.7509,16016.0
2016-08-16 15:00:00,89.28,89.3,89.18,89.19,14652.0,74.7341,74.7509,74.6504,74.6588,14652.0
2016-08-16 15:05:00,89.19,89.26,89.18,89.22,8500.0,74.6588,74.7174,74.6504,74.6839,8500.0
2016-08-16 15:10:00,89.21,89.23,89.16,89.17,13512.0,74.6755,74.6923,74.6337,74.6421,13512.0
2016-08-16 15:15:00,89.18,89.26,89.16,89.25,15410.0,74.6504,74.7174,74.6337,74.709,15410.0
2016-08-16 15:20:00,89.24,89.35,89.24,89.35,13695.0,74.7006,74.7927,74.7006,74.7927,13695.0
2016-08-16 15:25:00,89.36,89.38,89.31,89.32,17321.0,74.8011,74.8178,74.7592,74.7676,17321.0
2016-08-16 15:30:00,89.33,89.35,89.3,89.3,18157.0,74.776,74.7927,74.7509,74.7509,18157.0
2016-08-16 15:35:00,89.31,89.32,89.26,89.26,26225.0,74.7592,74.7676,74.7174,74.7174,26225.0
2016-08-16 15:40:00,89.26,89.31,89.25,89.29,24527.0,74.7174,74.7592,74.709,74.7425,24527.0
2016-08-16 15:45:00,89.28,89.31,89.21,89.27,33502.0,74.7341,74.7592,74.6755,74.7258,33502.0
2016-08-16 15:50:00,89.28,89.29,89.2,89.23,24547.0,74.7341,74.7425,74.6672,74.6923,24547.0
2016-08-16 15:55:00,89.23,89.23,89.09,89.12,68373.0,74.6923,74.6923,74.5751,74.6002,68373.0
2016-08-17 09:30:00,89.09,89.21,88.78,88.78,13754.0,74.5751,74.6755,74.3156,74.3156,13754.0
2016-08-17 09:35:00,88.93,89.07,88.62,88.62,4197.0,74.4412,74.5583,74.1817,74.1817,4197.0
2016-08-17 09:40:00,88.64,88.97,88.62,88.97,7687.0,74.1984,74.4746,74.1817,74.4746,7687.0
2016-08-17 09:45:00,88.9,89.14,88.89,89.14,7279.0,74.416,74.6169,74.4077,74.6169,7279.0
2016-08-17 09:50:00,89.22,89.25,88.99,89.02,6028.0,74.6839,74.709,74.4914,74.5165,6028.0
2016-08-17 09:55:00,89.03,89.03,88.87,88.89,7016.0,74.5249,74.5249,74.3909,74.4077,7016.0
2016-08-17 10:00:00,88.9,88.99,88.87,88.95,8672.0,74.416,74.4914,74.3909,74.4579,8672.0
2016-08-17 10:05:00,88.94,88.96,88.8,88.8,5950.0,74.4495,74.4663,74.3323,74.3323,5950.0
2016-08-17 10:10:00,88.8,89.0,88.79,89.0,20976.0,74.3323,74.4998,74.324,74.4998,20976.0
2016-08-17 10:15:00,89.04,89.13,89.02,89.1,3600.0,74.5332,74.6086,74.5165,74.5835,3600.0
2016-08-17 10:20:00,89.1,89.13,89.01,89.09,7755.0,74.5835,74.6086,74.5081,74.5751,7755.0
2016-08-17 10:25:00,89.08,89.08,88.97,89.02,5815.0,74.5667,74.5667,74.4746,74.5165,5815.0
2016-08-17 10:30:00,89.02,89.17,89.0,89.14,11608.0,74.5165,74.6421,74.4998,74.6169,11608.0
2016-08-17 10:35:00,89.14,89.16,89.02,89.03,11544.0,74.6169,74.6337,74.5165,74.5249,11544.0
2016-08-17 10:40:00,89.06,89.09,89.04,89.04,2040.0,74.55,74.5751,74.5332,74.5332,2040.0
2016-08-17 10:45:00,89.06,89.22,89.05,89.13,9679.0,74.55,74.6839,74.5416,74.6086,9679.0
2016-08-17 10:50:00,89.1,89.14,89.07,89.1,4807.0,74.5835,74.6169,74.5583,74.5835,4807.0
2016-08-17 10:55:00,89.1,89.17,89.1,89.11,7827.0,74.5835,74.6421,74.5835,74.5918,7827.0
2016-08-17 11:00:00,89.13,89.15,89.12,89.13,6700.0,74.6086,74.6253,74.6002,74.6086,6700.0
2016-08-17 11:05:00,89.11,89.13,89.02,89.03,3200.0,74.5918,74.6086,74.5165,74.5249,3200.0
2016-08-17 11:10:00,89.04,89.15,89.02,89.13,10536.0,74.5332,74.6253,74.5165,74.6086,10536.0
2016-08-17 11:15:00,89.13,89.19,89.13,89.15,3044.0,74.6086,74.6588,74.6086,74.6253,3044.0
2016-08-17 11:20:00,89.18,89.22,89.09,89.14,7012.0,74.6504,74.6839,74.5751,74.6169,7012.0
2016-08-17 11:25:00,89.13,89.15,89.06,89.08,8148.0,74.6086,74.6253,74.55,74.5667,8148.0
2016-08-17 11:30:00,89.09,89.11,89.05,89.06,7127.0,74.5751,74.5918,74.5416,74.55,7127.0
2016-08-17 11:35:00,89.06,89.08,89.03,89.08,7801.0,74.55,74.5667,74.5249,74.5667,7801.0
2016-08-17 11:40:00,89.08,89.1,89.07,89.09,2650.0,74.5667,74.5835,74.5583,74.5751,2650.0
2016-08-17 11:45:00,89.1,89.15,89.08,89.12,6351.0,74.5835,74.6253,74.5667,74.6002,6351.0
2016-08-17 11:50:00,89.14,89.15,89.12,89.13,2700.0,74.6169,74.6253,74.6002,74.6086,2700.0
2016-08-17 11:55:00,89.11,89.12,89.07,89.08,8122.0,74.5918,74.6002,74.5583,74.5667,8122.0
2016-08-17 12:00:00,89.1,89.19,89.09,89.19,5469.0,74.5835,74.6588,74.5751,74.6588,5469.0
2016-08-17 12:05:00,89.2,89.25,89.2,89.24,6100.0,74.6672,74.709,74.6672,74.7006,6100.0
2016-08-17 12:10:00,89.22,89.29,89.22,89.29,7096.0,74.6839,74.7425,74.6839,74.7425,7096.0
2016-08-17 12:15:00,89.3,89.34,89.3,89.32,5909.0,74.7509,74.7844,74.7509,74.7676,5909.0
2016-08-17 12:20:00,89.31,89.31,89.25,89.29,6021.0,74.7592,74.7592,74.709,74.7425,6021.0
2016-08-17 12:25:00,89.29,89.32,89.25,89.25,4023.0,74.7425,74.7676,74.709,74.709,4023.0
2016-08-17 12:30:00,89.27,89.27,89.21,89.23,5055.0,74.7258,74.7258,74.6755,74.6923,5055.0
2016-08-17 12:35:00,89.21,89.22,89.16,89.18,5150.0,74.6755,74.6839,74.6337,74.6504,5150.0
2016-08-17 12:40:00,89.17,89.17,89.1,89.11,16261.0,74.6421,74.6421,74.5835,74.5918,16261.0
2016-08-17 12:45:00,89.12,89.22,89.11,89.22,13532.0,74.6002,74.6839,74.5918,74.6839,13532.0
2016-08-17 12:50:00,89.22,89.25,89.2,89.23,7500.0,74.6839,74.709,74.6672,74.6923,7500.0
2016-08-17 12:55:00,89.2,89.21,89.16,89.18,6103.0,74.6672,74.6755,74.6337,74.6504,6103.0
2016-08-17 13:00:00,89.19,89.26,89.15,89.25,8511.0,74.6588,74.7174,74.6253,74.709,8511.0
2016-08-17 13:05:00,89.25,89.27,89.19,89.19,6732.0,74.709,74.7258,74.6588,74.6588,6732.0
2016-08-17 13:10:00,89.21,89.21,89.1,89.15,10598.0,74.6755,74.6755,74.5835,74.6253,10598.0
2016-08-17 13:15:00,89.16,89.2,89.15,89.17,4047.0,74.6337,74.6672,74.6253,74.6421,4047.0
2016-08-17 13:20:00,89.15,89.16,89.13,89.16,2519.0,74.6253,74.6337,74.6086,74.6337,2519.0
2016-08-17 13:25:00,89.16,89.24,89.15,89.22,8812.0,74.6337,74.7006,74.6253,74.6839,8812.0
2016-08-17 13:30:00,89.21,89.21,89.12,89.21,8600.0,74.6755,74.6755,74.6002,74.6755,8600.0
2016-08-17 13:35:00,89.21,89.34,89.21,89.34,10669.0,74.6755,74.7844,74.6755,74.7844,10669.0
2016-08-17 13:40:00,89.35,89.41,89.27,89.3,8110.0,74.7927,74.843,74.7258,74.7509,8110.0
2016-08-17 13:45:00,89.32,89.37,89.26,89.28,3378.0,74.7676,74.8095,74.7174,74.7341,3378.0
2016-08-17 13:50:00,89.28,89.28,89.11,89.11,5811.0,74.7341,74.7341,74.5918,74.5918,5811.0
2016-08-17 13:55:00,89.14,89.14,89.1,89.1,3663.0,74.6169,74.6169,74.5835,74.5835,3663.0
2016-08-17 14:00:00,89.11,89.16,88.97,89.16,15061.0,74.5918,74.6337,74.4746,74.6337,15061.0
2016-08-17 14:05:00,89.14,89.22,89.08,89.16,5718.0,74.6169,74.6839,74.5667,74.6337,5718.0
2016-08-17 14:10:00,89.17,89.4,89.16,89.36,9223.0,74.6421,74.8346,74.6337,74.8011,9223.0
2016-08-17 14:15:00,89.38,89.4,89.27,89.27,8341.0,74.8178,74.8346,74.7258,74.7258,8341.0
2016-08-17 14:20:00,89.32,89.35,89.25,89.33,7500.0,74.7676,74.7927,74.709,74.776,7500.0
2016-08-17 14:25:00,89.29,89.41,89.27,89.39,6196.0,74.7425,74.843,74.7258,74.8262,6196.0
2016-08-17 14:30:00,89.38,89.46,89.36,89.4,8857.0,74.8178,74.8848,74.8011,74.8346,8857.0
2016-08-17 14:35:00,89.38,89.47,89.37,89.46,8577.0,74.8178,74.8932,74.8095,74.8848,8577.0
2016-08-17 14:40:00,89.47,89.53,89.44,89.46,6960.0,74.8932,74.9434,74.8681,74.8848,6960.0
2016-08-17 14:45:00,89.45,89.63,89.45,89.56,12868.0,74.8764,75.0271,74.8764,74.9685,12868.0
2016-08-17 14:50:00,89.58,89.62,89.5,89.61,17374.0,74.9853,75.0187,74.9183,75.0104,17374.0
2016-08-17 14:55:00,89.62,89.69,89.6,89.66,16111.0,75.0187,75.0773,75.002,75.0522,16111.0
2016-08-17 15:00:00,89.67,89.69,89.61,89.65,7117.0,75.0606,75.0773,75.0104,75.0439,7117.0
2016-08-17 15:05:00,89.64,89.66,89.62,89.62,6967.0,75.0355,75.0522,75.0187,75.0187,6967.0
2016-08-17 15:10:00,89.62,89.67,89.6,89.61,17801.0,75.0187,75.0606,75.002,75.0104,17801.0
2016-08-17 15:15:00,89.61,89.66,89.59,89.62,13081.0,75.0104,75.0522,74.9936,75.0187,13081.0
2016-08-17 15:20:00,89.6,89.68,89.6,89.66,9801.0,75.002,75.069,75.002,75.0522,9801.0
2016-08-17 15:25:00,89.67,89.77,89.67,89.7,13566.0,75.0606,75.1443,75.0606,75.0857,13566.0
2016-08-17 15:30:00,89.71,89.76,89.67,89.76,8025.0,75.0941,75.1359,75.0606,75.1359,8025.0
2016-08-17 15:35:00,89.75,89.76,89.68,89.76,11457.0,75.1276,75.1359,75.069,75.1359,11457.0
2016-08-17 15:40:00,89.76,89.78,89.73,89.76,14831.0,75.1359,75.1527,75.1108,75.1359,14831.0
2016-08-17 15:45:00,89.76,89.83,89.75,89.82,15787.0,75.1359,75.1945,75.1276,75.1862,15787.0
2016-08-17 15:50:00,89.81,89.86,89.8,89.81,28635.0,75.1778,75.2196,75.1694,75.1778,28635.0
2016-08-17 15:55:00,89.82,89.87,89.76,89.8,53469.0,75.1862,75.228,75.1359,75.1694,53469.0
2016-08-18 09:30:00,89.83,90.45,89.65,90.45,22565.0,75.1945,75.7135,75.0439,75.7135,22565.0
2016-08-18 09:35:00,90.39,90.89,90.37,90.71,24095.0,75.6633,76.0818,75.6465,75.9312,24095.0
2016-08-18 09:40:00,90.66,90.84,90.51,90.71,18017.0,75.8893,76.04,75.7637,75.9312,18017.0
2016-08-18 09:45:00,90.71,91.02,90.71,91.02,28278.0,75.9312,76.1906,75.9312,76.1906,28278.0
2016-08-18 09:50:00,91.04,91.1,90.95,91.08,43962.0,76.2074,76.2576,76.132,76.2409,43962.0
2016-08-18 09:55:00,91.1,91.27,91.05,91.24,17463.0,76.2576,76.3999,76.2158,76.3748,17463.0
2016-08-18 10:00:00,91.25,91.43,91.24,91.38,53160.0,76.3832,76.5338,76.3748,76.492,53160.0
2016-08-18 10:05:00,91.37,91.44,91.26,91.34,21708.0,76.4836,76.5422,76.3915,76.4585,21708.0
2016-08-18 10:10:00,91.32,91.53,91.27,91.3,21962.0,76.4418,76.6176,76.3999,76.425,21962.0
2016-08-18 10:15:00,91.29,91.47,91.24,91.35,28610.0,76.4167,76.5673,76.3748,76.4669,28610.0
2016-08-18 10:20:00,91.36,91.45,91.31,91.34,20880.0,76.4753,76.5506,76.4334,76.4585,20880.0
2016-08-18 10:25:00,91.33,91.33,91.15,91.19,27161.0,76.4501,76.4501,76.2995,76.3329,27161.0
2016-08-18 10:30:00,91.22,91.4,91.21,91.24,20482.0,76.3581,76.5087,76.3497,76.3748,20482.0
2016-08-18 10:35:00,91.23,91.23,91.03,91.18,12028.0,76.3664,76.3664,76.199,76.3246,12028.0
2016-08-18 10:40:00,91.17,91.22,91.1,91.19,10354.0,76.3162,76.3581,76.2576,76.3329,10354.0
2016-08-18 10:45:00,91.19,91.2,91.1,91.12,9602.0,76.3329,76.3413,76.2576,76.2744,9602.0
2016-08-18 10:50:00,91.11,91.23,91.09,91.23,11891.0,76.266,76.3664,76.2492,76.3664,11891.0
2016-08-18 10:55:00,91.24,91.46,91.24,91.45,16736.0,76.3748,76.559,76.3748,76.5506,16736.0
2016-08-18 11:00:00,91.4,91.41,91.21,91.21,9960.0,76.5087,76.5171,76.3497,76.3497,9960.0
2016-08-18 11:05:00,91.19,91.32,91.19,91.32,8281.0,76.3329,76.4418,76.3329,76.4418,8281.0
2016-08-18 11:10:00,91.32,91.44,91.16,91.17,11889.0,76.4418,76.5422,76.3078,76.3162,11889.0
2016-08-18 11:15:00,91.17,91.18,91.05,91.11,8300.0,76.3162,76.3246,76.2158,76.266,8300.0
2016-08-18 11:20:00,91.12,91.2,91.11,91.18,4480.0,76.2744,76.3413,76.266,76.3246,4480.0
2016-08-18 11:25:00,91.21,91.28,91.16,91.22,8293.0,76.3497,76.4083,76.3078,76.3581,8293.0
2016-08-18 11:30:00,91.25,91.32,91.24,91.27,8759.0,76.3832,76.4418,76.3748,76.3999,8759.0
2016-08-18 11:35:00,91.27,91.3,91.23,91.28,12866.0,76.3999,76.425,76.3664,76.4083,12866.0
2016-08-18 11:40:00,91.31,91.34,91.28,91.33,6509.0,76.4334,76.4585,76.4083,76.4501,6509.0
2016-08-18 11:45:00,91.34,91.42,91.31,91.35,9819.0,76.4585,76.5255,76.4334,76.4669,9819.0
2016-08-18 11:50:00,91.35,91.41,91.3,91.31,10880.0,76.4669,76.5171,76.425,76.4334,10880.0
2016-08-18 11:55:00,91.3,91.42,91.3,91.4,7100.0,76.425,76.5255,76.425,76.5087,7100.0
2016-08-18 12:00:00,91.39,91.39,91.27,91.29,14994.0,76.5004,76.5004,76.3999,76.4167,14994.0
2016-08-18 12:05:00,91.28,91.38,91.28,91.36,9840.0,76.4083,76.492,76.4083,76.4753,9840.0
2016-08-18 12:10:00,91.37,91.37,91.16,91.2,10658.0,76.4836,76.4836,76.3078,76.3413,10658.0
2016-08-18 12:15:00,91.19,91.19,91.1,91.1,17525.0,76.3329,76.3329,76.2576,76.2576,17525.0
2016-08-18 12:20:00,91.09,91.15,90.98,91.1,29359.0,76.2492,76.2995,76.1572,76.2576,29359.0
2016-08-18 12:25:00,91.11,91.2,91.05,91.16,8962.0,76.266,76.3413,76.2158,76.3078,8962.0
2016-08-18 12:30:00,91.16,91.17,91.06,91.12,8956.0,76.3078,76.3162,76.2241,76.2744,8956.0
2016-08-18 12:35:00,91.11,91.2,91.05,91.2,6500.0,76.266,76.3413,76.2158,76.3413,6500.0
2016-08-18 12:40:00,91.21,91.35,91.21,91.35,9002.0,76.3497,76.4669,76.3497,76.4669,9002.0
2016-08-18 12:45:00,91.35,91.41,91.34,91.36,11817.0,76.4669,76.5171,76.4585,76.4753,11817.0
2016-08-18 12:50:00,91.38,91.43,91.24,91.28,10233.0,76.492,76.5338,76.3748,76.4083,10233.0
2016-08-18 12:55:00,91.3,91.42,91.3,91.39,11433.0,76.425,76.5255,76.425,76.5004,11433.0
2016-08-18 13:00:00,91.4,91.4,91.28,91.37,13407.0,76.5087,76.5087,76.4083,76.4836,13407.0
2016-08-18 13:05:00,91.37,91.42,91.31,91.42,5571.0,76.4836,76.5255,76.4334,76.5255,5571.0
2016-08-18 13:10:00,91.43,91.47,91.41,91.42,5524.0,76.5338,76.5673,76.5171,76.5255,5524.0
2016-08-18 13:15:00,91.41,91.44,91.33,91.43,6200.0,76.5171,76.5422,76.4501,76.5338,6200.0
2016-08-18 13:20:00,91.43,91.46,91.39,91.4,5545.0,76.5338,76.559,76.5004,76.5087,5545.0
2016-08-18 13:25:00,91.41,91.45,91.36,91.37,7925.0,76.5171,76.5506,76.4753,76.4836,7925.0
2016-08-18 13:30:00,91.36,91.43,91.36,91.39,3900.0,76.4753,76.5338,76.4753,76.5004,3900.0
2016-08-18 13:35:00,91.4,91.51,91.36,91.5,16970.0,76.5087,76.6008,76.4753,76.5924,16970.0
2016-08-18 13:40:00,91.5,91.58,91.49,91.49,8900.0,76.5924,76.6594,76.5841,76.5841,8900.0
2016-08-18 13:45:00,91.48,91.53,91.42,91.52,9551.0,76.5757,76.6176,76.5255,76.6092,9551.0
2016-08-18 13:50:00,91.55,91.65,91.54,91.63,11269.0,76.6343,76.718,76.6259,76.7013,11269.0
2016-08-18 13:55:00,91.61,91.65,91.5,91.5,14662.0,76.6845,76.718,76.5924,76.5924,14662.0
2016-08-18 14:00:00,91.51,91.53,91.45,91.5,16000.0,76.6008,76.6176,76.5506,76.5924,16000.0
2016-08-18 14:05:00,91.5,91.54,91.49,91.5,10391.0,76.5924,76.6259,76.5841,76.5924,10391.0
2016-08-18 14:10:00,91.5,91.56,91.48,91.5,15315.0,76.5924,76.6427,76.5757,76.5924,15315.0
2016-08-18 14:15:00,91.51,91.55,91.47,91.51,15202.0,76.6008,76.6343,76.5673,76.6008,15202.0
2016-08-18 14:20:00,91.5,91.57,91.49,91.55,11903.0,76.5924,76.651,76.5841,76.6343,11903.0
2016-08-18 14:25:00,91.54,91.54,91.47,91.51,14043.0,76.6259,76.6259,76.5673,76.6008,14043.0
2016-08-18 14:30:00,91.51,91.51,91.4,91.5,22700.0,76.6008,76.6008,76.5087,76.5924,22700.0
2016-08-18 14:35:00,91.51,91.53,91.44,91.51,13380.0,76.6008,76.6176,76.5422,76.6008,13380.0
2016-08-18 14:40:00,91.52,91.53,91.49,91.52,13312.0,76.6092,76.6176,76.5841,76.6092,13312.0
2016-08-18 14:45:00,91.52,91.54,91.49,91.54,12349.0,76.6092,76.6259,76.5841,76.6259,12349.0
2016-08-18 14:50:00,91.53,91.59,91.51,91.55,9272.0,76.6176,76.6678,76.6008,76.6343,9272.0
2016-08-18 14:55:00,91.55,91.57,91.43,91.44,53468.0,76.6343,76.651,76.5338,76.5422,53468.0
2016-08-18 15:00:00,91.44,91.52,91.41,91.51,11561.0,76.5422,76.6092,76.5171,76.6008,11561.0
2016-08-18 15:05:00,91.52,91.57,91.51,91.57,11551.0,76.6092,76.651,76.6008,76.651,11551.0
2016-08-18 15:10:00,91.56,91.59,91.51,91.55,9935.0,76.6427,76.6678,76.6008,76.6343,9935.0
2016-08-18 15:15:00,91.54,91.58,91.52,91.57,13345.0,76.6259,76.6594,76.6092,76.651,13345.0
2016-08-18 15:20:00,91.57,91.58,91.53,91.54,12100.0,76.651,76.6594,76.6176,76.6259,12100.0
2016-08-18 15:25:00,91.55,91.6,91.54,91.59,13653.0,76.6343,76.6761,76.6259,76.6678,13653.0
2016-08-18 15:30:00,91.59,91.59,91.53,91.53,21112.0,76.6678,76.6678,76.6176,76.6176,21112.0
2016-08-18 15:35:00,91.53,91.56,91.48,91.51,22202.0,76.6176,76.6427,76.5757,76.6008,22202.0
2016-08-18 15:40:00,91.51,91.59,91.49,91.52,26081.0,76.6008,76.6678,76.5841,76.6092,26081.0
2016-08-18 15:45:00,91.51,91.57,91.5,91.55,29168.0,76.6008,76.651,76.5924,76.6343,29168.0
2016-08-18 15:50:00,91.56,91.6,91.52,91.59,33001.0,76.6427,76.6761,76.6092,76.6678,33001.0
2016-08-18 15:55:00,91.59,91.67,91.55,91.65,71968.0,76.6678,76.7347,76.6343,76.718,71968.0
2016-08-19 09:30:00,91.3,91.44,91.05,91.32,71173.0,76.425,76.5422,76.2158,76.4418,71173.0
2016-08-19 09:35:00,91.49,91.55,91.21,91.48,13769.0,76.5841,76.6343,76.3497,76.5757,13769.0
2016-08-19 09:40:00,91.42,91.65,91.35,91.5,10658.0,76.5255,76.718,76.4669,76.5924,10658.0
2016-08-19 09:45:00,91.51,91.55,91.29,91.39,12600.0,76.6008,76.6343,76.4167,76.5004,12600.0
2016-08-19 09:50:00,91.43,91.52,91.36,91.41,14599.0,76.5338,76.6092,76.4753,76.5171,14599.0
2016-08-19 09:55:00,91.37,91.56,91.31,91.45,14968.0,76.4836,76.6427,76.4334,76.5506,14968.0
2016-08-19 10:00:00,91.51,91.55,91.4,91.43,9401.0,76.6008,76.6343,76.5087,76.5338,9401.0
2016-08-19 10:05:00,91.44,91.58,91.44,91.58,7143.0,76.5422,76.6594,76.5422,76.6594,7143.0
2016-08-19 10:10:00,91.57,91.57,91.5,91.55,9589.0,76.651,76.651,76.5924,76.6343,9589.0
2016-08-19 10:15:00,91.53,91.62,91.51,91.62,6027.0,76.6176,76.6929,76.6008,76.6929,6027.0
2016-08-19 10:20:00,91.62,91.67,91.58,91.63,7378.0,76.6929,76.7347,76.6594,76.7013,7378.0
2016-08-19 10:25:00,91.62,91.7,91.52,91.68,11010.0,76.6929,76.7599,76.6092,76.7431,11010.0
2016-08-19 10:30:00,91.67,91.75,91.64,91.64,5405.0,76.7347,76.8017,76.7096,76.7096,5405.0
2016-08-19 10:35:00,91.64,91.8,91.63,91.7,7573.0,76.7096,76.8436,76.7013,76.7599,7573.0
2016-08-19 10:40:00,91.74,91.96,91.7,91.85,17312.0,76.7933,76.9775,76.7599,76.8854,17312.0
2016-08-19 10:45:00,91.87,91.95,91.75,91.82,8755.0,76.9022,76.9691,76.8017,76.8603,8755.0
2016-08-19 10:50:00,91.84,91.86,91.78,91.78,3302.0,76.877,76.8938,76.8268,76.8268,3302.0
2016-08-19 10:55:00,91.78,91.81,91.74,91.74,5303.0,76.8268,76.8519,76.7933,76.7933,5303.0
2016-08-19 11:00:00,91.72,91.78,91.68,91.77,8918.0,76.7766,76.8268,76.7431,76.8185,8918.0
2016-08-19 11:05:00,91.78,91.81,91.7,91.76,8677.0,76.8268,76.8519,76.7599,76.8101,8677.0
2016-08-19 11:10:00,91.78,91.79,91.69,91.76,7552.0,76.8268,76.8352,76.7515,76.8101,7552.0
2016-08-19 11:15:00,91.76,91.85,91.75,91.79,9198.0,76.8101,76.8854,76.8017,76.8352,9198.0
2016-08-19 11:20:00,91.82,91.82,91.75,91.76,5983.0,76.8603,76.8603,76.8017,76.8101,5983.0
2016-08-19 11:25:00,91.77,91.87,91.76,91.86,4927.0,76.8185,76.9022,76.8101,76.8938,4927.0
2016-08-19 11:30:00,91.86,91.91,91.8,91.82,3750.0,76.8938,76.9356,76.8436,76.8603,3750.0
2016-08-19 11:35:00,91.78,91.79,91.66,91.67,4933.0,76.8268,76.8352,76.7264,76.7347,4933.0
2016-08-19 11:40:00,91.66,91.66,91.57,91.57,9328.0,76.7264,76.7264,76.651,76.651,9328.0
2016-08-19 11:45:00,91.59,91.6,91.52,91.52,10112.0,76.6678,76.6761,76.6092,76.6092,10112.0
2016-08-19 11:50:00,91.51,91.57,91.5,91.56,9374.0,76.6008,76.651,76.5924,76.6427,9374.0
2016-08-19 11:55:00,91.56,91.58,91.53,91.55,7532.0,76.6427,76.6594,76.6176,76.6343,7532.0
2016-08-19 12:00:00,91.55,91.6,91.52,91.56,15350.0,76.6343,76.6761,76.6092,76.6427,15350.0
2016-08-19 12:05:00,91.56,91.56,91.51,91.53,8296.0,76.6427,76.6427,76.6008,76.6176,8296.0
2016-08-19 12:10:00,91.54,91.66,91.53,91.65,31513.0,76.6259,76.7264,76.6176,76.718,31513.0
2016-08-19 12:15:00,91.65,91.65,91.53,91.54,15367.0,76.718,76.718,76.6176,76.6259,15367.0
2016-08-19 12:20:00,91.54,91.64,91.54,91.61,10829.0,76.6259,76.7096,76.6259,76.6845,10829.0
2016-08-19 12:25:00,91.6,91.65,91.55,91.65,6029.0,76.6761,76.718,76.6343,76.718,6029.0
2016-08-19 12:30:00,91.65,91.66,91.57,91.58,8524.0,76.718,76.7264,76.651,76.6594,8524.0
2016-08-19 12:35:00,91.56,91.58,91.53,91.58,2402.0,76.6427,76.6594,76.6176,76.6594,2402.0
2016-08-19 12:40:00,91.58,91.64,91.54,91.62,8902.0,76.6594,76.7096,76.6259,76.6929,8902.0
2016-08-19 12:45:00,91.61,91.61,91.52,91.59,6401.0,76.6845,76.6845,76.6092,76.6678,6401.0
2016-08-19 12:50:00,91.58,91.58,91.5,91.52,14508.0,76.6594,76.6594,76.5924,76.6092,14508.0
2016-08-19 12:55:00,91.52,91.53,91.5,91.51,11771.0,76.6092,76.6176,76.5924,76.6008,11771.0
2016-08-19 13:00:00,91.51,91.53,91.5,91.5,8492.0,76.6008,76.6176,76.5924,76.5924,8492.0
2016-08-19 13:05:00,91.5,91.56,91.5,91.55,14515.0,76.5924,76.6427,76.5924,76.6343,14515.0
2016-08-19 13:10:00,91.55,91.63,91.54,91.58,9856.0,76.6343,76.7013,76.6259,76.6594,9856.0
2016-08-19 13:15:00,91.6,91.66,91.6,91.62,6604.0,76.6761,76.7264,76.6761,76.6929,6604.0
2016-08-19 13:20:00,91.62,91.62,91.59,91.6,2849.0,76.6929,76.6929,76.6678,76.6761,2849.0
2016-08-19 13:25:00,91.6,91.61,91.57,91.57,2503.0,76.6761,76.6845,76.651,76.651,2503.0
2016-08-19 13:30:00,91.58,91.64,91.52,91.64,11877.0,76.6594,76.7096,76.6092,76.7096,11877.0
2016-08-19 13:35:00,91.61,91.68,91.6,91.68,5115.0,76.6845,76.7431,76.6761,76.7431,5115.0
2016-08-19 13:40:00,91.69,91.72,91.66,91.67,7602.0,76.7515,76.7766,76.7264,76.7347,7602.0
2016-08-19 13:45:00,91.68,91.79,91.68,91.76,7921.0,76.7431,76.8352,76.7431,76.8101,7921.0
2016-08-19 13:50:00,91.77,91.81,91.76,91.79,3499.0,76.8185,76.8519,76.8101,76.8352,3499.0
2016-08-19 13:55:00,91.8,91.81,91.7,91.71,5192.0,76.8436,76.8519,76.7599,76.7682,5192.0
2016-08-19 14:00:00,91.73,91.8,91.71,91.75,5115.0,76.785,76.8436,76.7682,76.8017,5115.0
2016-08-19 14:05:00,91.75,91.78,91.68,91.73,7448.0,76.8017,76.8268,76.7431,76.785,7448.0
2016-08-19 14:10:00,91.72,91.77,91.72,91.75,7939.0,76.7766,76.8185,76.7766,76.8017,7939.0
2016-08-19 14:15:00,91.74,91.76,91.69,91.72,9634.0,76.7933,76.8101,76.7515,76.7766,9634.0
2016-08-19 14:20:00,91.71,91.73,91.65,91.67,14003.0,76.7682,76.785,76.718,76.7347,14003.0
2016-08-19 14:25:00,91.68,91.74,91.67,91.68,7754.0,76.7431,76.7933,76.7347,76.7431,7754.0
2016-08-19 14:30:00,91.68,91.7,91.65,91.67,6231.0,76.7431,76.7599,76.718,76.7347,6231.0
2016-08-19 14:35:00,91.67,91.72,91.66,91.69,8317.0,76.7347,76.7766,76.7264,76.7515,8317.0
2016-08-19 14:40:00,91.68,91.68,91.64,91.65,7342.0,76.7431,76.7431,76.7096,76.718,7342.0
2016-08-19 14:45:00,91.66,91.75,91.65,91.71,15750.0,76.7264,76.8017,76.718,76.7682,15750.0
2016-08-19 14:50:00,91.71,91.8,91.69,91.77,11626.0,76.7682,76.8436,76.7515,76.8185,11626.0
2016-08-19 14:55:00,91.75,91.79,91.63,91.65,8894.0,76.8017,76.8352,76.7013,76.718,8894.0
2016-08-19 15:00:00,91.65,91.7,91.65,91.67,11346.0,76.718,76.7599,76.718,76.7347,11346.0
2016-08-19 15:05:00,91.66,91.71,91.66,91.71,5401.0,76.7264,76.7682,76.7264,76.7682,5401.0
2016-08-19 15:10:00,91.71,91.72,91.62,91.62,13829.0,76.7682,76.7766,76.6929,76.6929,13829.0
2016-08-19 15:15:00,91.63,91.7,91.61,91.7,11622.0,76.7013,76.7599,76.6845,76.7599,11622.0
2016-08-19 15:20:00,91.7,91.71,91.61,91.62,15111.0,76.7599,76.7682,76.6845,76.6929,15111.0
2016-08-19 15:25:00,91.63,91.69,91.63,91.68,9386.0,76.7013,76.7515,76.7013,76.7431,9386.0
2016-08-19 15:30:00,91.68,91.72,91.66,91.69,8803.0,76.7431,76.7766,76.7264,76.7515,8803.0
2016-08-19 15:35:00,91.7,91.7,91.66,91.68,7360.0,76.7599,76.7599,76.7264,76.7431,7360.0
2016-08-19 15:40:00,91.68,91.69,91.59,91.65,19845.0,76.7431,76.7515,76.6678,76.718,19845.0
2016-08-19 15:45:00,91.64,91.67,91.58,91.59,17700.0,76.7096,76.7347,76.6594,76.6678,17700.0
2016-08-19 15:50:00,91.6,91.66,91.6,91.66,20290.0,76.6761,76.7264,76.6761,76.7264,20290.0
2016-08-19 15:55:00,91.65,91.65,91.59,91.59,46545.0,76.718,76.718,76.6678,76.6678,46545.0
2016-08-22 09:30:00,91.46,91.58,91.21,91.3,23179.0,76.559,76.6594,76.3497,76.425,23179.0
2016-08-22 09:35:00,91.26,91.31,91.14,91.31,2716.0,76.3915,76.4334,76.2911,76.4334,2716.0
2016-08-22 09:40:00,91.24,91.29,91.19,91.23,4697.0,76.3748,76.4167,76.3329,76.3664,4697.0
2016-08-22 09:45:00,91.16,91.22,91.1,91.12,5615.0,76.3078,76.3581,76.2576,76.2744,5615.0
2016-08-22 09:50:00,91.13,91.28,91.12,91.2,10574.0,76.2827,76.4083,76.2744,76.3413,10574.0
2016-08-22 09:55:00,91.2,91.27,91.18,91.25,8846.0,76.3413,76.3999,76.3246,76.3832,8846.0
2016-08-22 10:00:00,91.25,91.32,91.17,91.2,25342.0,76.3832,76.4418,76.3162,76.3413,25342.0
2016-08-22 10:05:00,91.18,91.2,91.02,91.1,25122.0,76.3246,76.3413,76.1906,76.2576,25122.0
2016-08-22 10:10:00,91.08,91.1,91.01,91.1,4231.0,76.2409,76.2576,76.1823,76.2576,4231.0
2016-08-22 10:15:00,91.09,91.25,91.09,91.25,5086.0,76.2492,76.3832,76.2492,76.3832,5086.0
2016-08-22 10:20:00,91.25,91.27,91.15,91.27,5902.0,76.3832,76.3999,76.2995,76.3999,5902.0
2016-08-22 10:25:00,91.31,91.34,91.27,91.33,9700.0,76.4334,76.4585,76.3999,76.4501,9700.0
2016-08-22 10:30:00,91.34,91.34,91.26,91.27,5240.0,76.4585,76.4585,76.3915,76.3999,5240.0
2016-08-22 10:35:00,91.27,91.28,91.22,91.26,3800.0,76.3999,76.4083,76.3581,76.3915,3800.0
2016-08-22 10:40:00,91.27,91.34,91.23,91.32,6000.0,76.3999,76.4585,76.3664,76.4418,6000.0
2016-08-22 10:45:00,91.32,91.35,91.27,91.34,5689.0,76.4418,76.4669,76.3999,76.4585,5689.0
2016-08-22 10:50:00,91.36,91.4,91.32,91.35,3554.0,76.4753,76.5087,76.4418,76.4669,3554.0
2016-08-22 10:55:00,91.33,91.36,91.2,91.2,5454.0,76.4501,76.4753,76.3413,76.3413,5454.0
2016-08-22 11:00:00,91.2,91.26,91.18,91.22,4507.0,76.3413,76.3915,76.3246,76.3581,4507.0
2016-08-22 11:05:00,91.2,91.28,91.2,91.24,2900.0,76.3413,76.4083,76.3413,76.3748,2900.0
2016-08-22 11:10:00,91.26,91.33,91.26,91.29,4400.0,76.3915,76.4501,76.3915,76.4167,4400.0
2016-08-22 11:15:00,91.3,91.34,91.28,91.28,11498.0,76.425,76.4585,76.4083,76.4083,11498.0
2016-08-22 11:20:00,91.29,91.31,91.11,91.11,8971.0,76.4167,76.4334,76.266,76.266,8971.0
2016-08-22 11:25:00,91.1,91.15,91.1,91.11,4641.0,76.2576,76.2995,76.2576,76.266,4641.0
2016-08-22 11:30:00,91.12,91.2,91.11,91.18,5053.0,76.2744,76.3413,76.266,76.3246,5053.0
2016-08-22 11:35:00,91.17,91.21,91.17,91.19,4835.0,76.3162,76.3497,76.3162,76.3329,4835.0
2016-08-22 11:40:00,91.19,91.21,91.16,91.21,6400.0,76.3329,76.3497,76.3078,76.3497,6400.0
2016-08-22 11:45:00,91.2,91.23,91.16,91.19,5109.0,76.3413,76.3664,76.3078,76.3329,5109.0
2016-08-22 11:50:00,91.19,91.28,91.19,91.26,5845.0,76.3329,76.4083,76.3329,76.3915,5845.0
2016-08-22 11:55:00,91.27,91.27,91.19,91.25,6350.0,76.3999,76.3999,76.3329,76.3832,6350.0
2016-08-22 12:00:00,91.22,91.22,91.14,91.18,12804.0,76.3581,76.3581,76.2911,76.3246,12804.0
2016-08-22 12:05:00,91.2,91.21,91.17,91.19,7501.0,76.3413,76.3497,76.3162,76.3329,7501.0
2016-08-22 12:10:00,91.18,91.22,91.16,91.21,9454.0,76.3246,76.3581,76.3078,76.3497,9454.0
2016-08-22 12:15:00,91.22,91.25,91.22,91.23,6148.0,76.3581,76.3832,76.3581,76.3664,6148.0
2016-08-22 12:20:00,91.23,91.37,91.22,91.36,7100.0,76.3664,76.4836,76.3581,76.4753,7100.0
2016-08-22 12:25:00,91.38,91.44,91.33,91.34,6700.0,76.492,76.5422,76.4501,76.4585,6700.0
2016-08-22 12:30:00,91.34,91.36,91.32,91.36,5869.0,76.4585,76.4753,76.4418,76.4753,5869.0
2016-08-22 12:35:00,91.32,91.33,91.28,91.28,4625.0,76.4418,76.4501,76.4083,76.4083,4625.0
2016-08-22 12:40:00,91.29,91.31,91.23,91.23,9765.0,76.4167,76.4334,76.3664,76.3664,9765.0
2016-08-22 12:45:00,91.23,91.36,91.23,91.36,6869.0,76.3664,76.4753,76.3664,76.4753,6869.0
2016-08-22 12:50:00,91.33,91.37,91.3,91.37,3514.0,76.4501,76.4836,76.425,76.4836,3514.0
2016-08-22 12:55:00,91.38,91.38,91.29,91.31,3955.0,76.492,76.492,76.4167,76.4334,3955.0
2016-08-22 13:00:00,91.3,91.35,91.3,91.31,3456.0,76.425,76.4669,76.425,76.4334,3456.0
2016-08-22 13:05:00,91.31,91.33,91.25,91.32,6371.0,76.4334,76.4501,76.3832,76.4418,6371.0
2016-08-22 13:10:00,91.33,91.37,91.27,91.32,3255.0,76.4501,76.4836,76.3999,76.4418,3255.0
2016-08-22 13:15:00,91.32,91.32,91.24,91.28,3926.0,76.4418,76.4418,76.3748,76.4083,3926.0
2016-08-22 13:20:00,91.29,91.33,91.19,91.23,12122.0,76.4167,76.4501,76.3329,76.3664,12122.0
2016-08-22 13:25:00,91.23,91.29,91.21,91.29,11200.0,76.3664,76.4167,76.3497,76.4167,11200.0
2016-08-22 13:30:00,91.26,91.26,91.2,91.21,4897.0,76.3915,76.3915,76.3413,76.3497,4897.0
2016-08-22 13:35:00,91.21,91.27,91.18,91.2,8110.0,76.3497,76.3999,76.3246,76.3413,8110.0
2016-08-22 13:40:00,91.23,91.32,91.22,91.3,3757.0,76.3664,76.4418,76.3581,76.425,3757.0
2016-08-22 13:45:00,91.29,91.35,91.28,91.28,2327.0,76.4167,76.4669,76.4083,76.4083,2327.0
2016-08-22 13:50:00,91.29,91.29,91.25,91.29,3901.0,76.4167,76.4167,76.3832,76.4167,3901.0
2016-08-22 13:55:00,91.3,91.35,91.27,91.27,3840.0,76.425,76.4669,76.3999,76.3999,3840.0
2016-08-22 14:00:00,91.27,91.35,91.24,91.35,2816.0,76.3999,76.4669,76.3748,76.4669,2816.0
2016-08-22 14:05:00,91.36,91.4,91.32,91.39,3794.0,76.4753,76.5087,76.4418,76.5004,3794.0
2016-08-22 14:10:00,91.38,91.44,91.34,91.44,10142.0,76.492,76.5422,76.4585,76.5422,10142.0
2016-08-22 14:15:00,91.45,91.45,91.39,91.43,6108.0,76.5506,76.5506,76.5004,76.5338,6108.0
2016-08-22 14:20:00,91.43,91.46,91.4,91.45,8733.0,76.5338,76.559,76.5087,76.5506,8733.0
2016-08-22 14:25:00,91.46,91.48,91.33,91.33,4834.0,76.559,76.5757,76.4501,76.4501,4834.0
2016-08-22 14:30:00,91.3,91.35,91.28,91.34,2246.0,76.425,76.4669,76.4083,76.4585,2246.0
2016-08-22 14:35:00,91.33,91.39,91.31,91.39,5873.0,76.4501,76.5004,76.4334,76.5004,5873.0
2016-08-22 14:40:00,91.4,91.47,91.39,91.45,3172.0,76.5087,76.5673,76.5004,76.5506,3172.0
2016-08-22 14:45:00,91.44,91.49,91.42,91.49,3793.0,76.5422,76.5841,76.5255,76.5841,3793.0
2016-08-22 14:50:00,91.46,91.47,91.35,91.37,5366.0,76.559,76.5673,76.4669,76.4836,5366.0
2016-08-22 14:55:00,91.35,91.35,91.3,91.31,5965.0,76.4669,76.4669,76.425,76.4334,5965.0
2016-08-22 15:00:00,91.32,91.36,91.31,91.36,6688.0,76.4418,76.4753,76.4334,76.4753,6688.0
2016-08-22 15:05:00,91.34,91.41,91.33,91.4,6049.0,76.4585,76.5171,76.4501,76.5087,6049.0
2016-08-22 15:10:00,91.39,91.44,91.37,91.4,7789.0,76.5004,76.5422,76.4836,76.5087,7789.0
2016-08-22 15:15:00,91.41,91.41,91.32,91.32,3800.0,76.5171,76.5171,76.4418,76.4418,3800.0
2016-08-22 15:20:00,91.32,91.34,91.29,91.32,5377.0,76.4418,76.4585,76.4167,76.4418,5377.0
2016-08-22 15:25:00,91.34,91.37,91.33,91.34,15973.0,76.4585,76.4836,76.4501,76.4585,15973.0
2016-08-22 15:30:00,91.35,91.38,91.34,91.36,10172.0,76.4669,76.492,76.4585,76.4753,10172.0
2016-08-22 15:35:00,91.35,91.36,91.28,91.29,10775.0,76.4669,76.4753,76.4083,76.4167,10775.0
2016-08-22 15:40:00,91.29,91.33,91.29,91.3,9504.0,76.4167,76.4501,76.4167,76.425,9504.0
2016-08-22 15:45:00,91.31,91.31,91.21,91.21,18411.0,76.4334,76.4334,76.3497,76.3497,18411.0
2016-08-22 15:50:00,91.21,91.29,91.21,91.29,15837.0,76.3497,76.4167,76.3497,76.4167,15837.0
2016-08-22 15:55:00,91.3,91.37,91.22,91.37,71052.0,76.425,76.4836,76.3581,76.4836,71052.0
2016-08-23 09:30:00,91.9,92.15,91.52,91.83,27090.0,76.9273,77.1365,76.6092,76.8687,27090.0
2016-08-23 09:35:00,91.92,92.14,91.81,91.83,6226.0,76.944,77.1282,76.8519,76.8687,6226.0
2016-08-23 09:40:00,91.85,91.93,91.78,91.79,7936.0,76.8854,76.9524,76.8268,76.8352,7936.0
2016-08-23 09:45:00,91.82,91.89,91.73,91.76,7515.0,76.8603,76.9189,76.785,76.8101,7515.0
2016-08-23 09:50:00,91.76,91.9,91.66,91.69,9854.0,76.8101,76.9273,76.7264,76.7515,9854.0
2016-08-23 09:55:00,91.76,91.78,91.58,91.6,5650.0,76.8101,76.8268,76.6594,76.6761,5650.0
2016-08-23 10:00:00,91.63,91.83,91.6,91.8,4900.0,76.7013,76.8687,76.6761,76.8436,4900.0
2016-08-23 10:05:00,91.81,91.84,91.74,91.77,3622.0,76.8519,76.877,76.7933,76.8185,3622.0
2016-08-23 10:10:00,91.75,91.84,91.74,91.77,3900.0,76.8017,76.877,76.7933,76.8185,3900.0
2016-08-23 10:15:00,91.78,91.88,91.76,91.76,5606.0,76.8268,76.9105,76.8101,76.8101,5606.0
2016-08-23 10:20:00,91.79,92.06,91.78,92.05,11900.0,76.8352,77.0612,76.8268,77.0528,11900.0
2016-08-23 10:25:00,92.03,92.06,91.97,91.98,6581.0,77.0361,77.0612,76.9859,76.9942,6581.0
2016-08-23 10:30:00,92.0,92.07,91.96,92.04,5639.0,77.011,77.0696,76.9775,77.0445,5639.0
2016-08-23 10:35:00,92.03,92.11,92.02,92.06,25704.0,77.0361,77.1031,77.0277,77.0612,25704.0
2016-08-23 10:40:00,92.04,92.07,91.94,91.94,4301.0,77.0445,77.0696,76.9608,76.9608,4301.0
2016-08-23 10:45:00,91.97,92.07,91.97,92.05,2643.0,76.9859,77.0696,76.9859,77.0528,2643.0
2016-08-23 10:50:00,92.09,92.1,92.05,92.09,4174.0,77.0863,77.0947,77.0528,77.0863,4174.0
2016-08-23 10:55:00,92.1,92.19,92.1,92.14,3315.0,77.0947,77.17,77.0947,77.1282,3315.0
2016-08-23 11:00:00,92.13,92.13,92.03,92.05,3945.0,77.1198,77.1198,77.0361,77.0528,3945.0
2016-08-23 11:05:00,92.04,92.04,91.91,91.94,4115.0,77.0445,77.0445,76.9356,76.9608,4115.0
2016-08-23 11:10:00,91.97,92.02,91.95,91.98,5490.0,76.9859,77.0277,76.9691,76.9942,5490.0
2016-08-23 11:15:00,92.01,92.03,91.95,92.03,5864.0,77.0193,77.0361,76.9691,77.0361,5864.0
2016-08-23 11:20:00,92.0,92.03,91.98,91.99,6404.0,77.011,77.0361,76.9942,77.0026,6404.0
2016-08-23 11:25:00,92.01,92.05,91.96,92.0,4562.0,77.0193,77.0528,76.9775,77.011,4562.0
2016-08-23 11:30:00,92.01,92.03,91.98,92.01,2068.0,77.0193,77.0361,76.9942,77.0193,2068.0
2016-08-23 11:35:00,92.04,92.04,91.97,91.99,2150.0,77.0445,77.0445,76.9859,77.0026,2150.0
2016-08-23 11:40:00,92.01,92.01,91.96,92.0,4860.0,77.0193,77.0193,76.9775,77.011,4860.0
2016-08-23 11:45:00,91.97,92.05,91.97,92.0,4279.0,76.9859,77.0528,76.9859,77.011,4279.0
2016-08-23 11:50:00,92.0,92.03,91.98,92.03,9398.0,77.011,77.0361,76.9942,77.0361,9398.0
2016-08-23 11:55:00,92.04,92.1,92.04,92.05,5699.0,77.0445,77.0947,77.0445,77.0528,5699.0
2016-08-23 12:00:00,92.05,92.07,91.98,92.06,15038.0,77.0528,77.0696,76.9942,77.0612,15038.0
2016-08-23 12:05:00,92.05,92.09,92.03,92.08,2127.0,77.0528,77.0863,77.0361,77.0779,2127.0
2016-08-23 12:10:00,92.07,92.09,92.05,92.05,3377.0,77.0696,77.0863,77.0528,77.0528,3377.0
2016-08-23 12:15:00,92.05,92.13,92.05,92.1,3116.0,77.0528,77.1198,77.0528,77.0947,3116.0
2016-08-23 12:20:00,92.12,92.13,92.07,92.1,3092.0,77.1114,77.1198,77.0696,77.0947,3092.0
2016-08-23 12:25:00,92.1,92.13,92.09,92.12,1558.0,77.0947,77.1198,77.0863,77.1114,1558.0
2016-08-23 12:30:00,92.11,92.12,92.06,92.11,3673.0,77.1031,77.1114,77.0612,77.1031,3673.0
2016-08-23 12:35:00,92.09,92.12,92.05,92.11,2839.0,77.0863,77.1114,77.0528,77.1031,2839.0
2016-08-23 12:40:00,92.11,92.13,92.1,92.1,1700.0,77.1031,77.1198,77.0947,77.0947,1700.0
2016-08-23 12:45:00,92.12,92.14,92.1,92.12,2839.0,77.1114,77.1282,77.0947,77.1114,2839.0
2016-08-23 12:50:00,92.12,92.13,92.05,92.08,6115.0,77.1114,77.1198,77.0528,77.0779,6115.0
2016-08-23 12:55:00,92.07,92.12,92.07,92.09,3846.0,77.0696,77.1114,77.0696,77.0863,3846.0
2016-08-23 13:00:00,92.07,92.1,92.06,92.09,2869.0,77.0696,77.0947,77.0612,77.0863,2869.0
2016-08-23 13:05:00,92.08,92.15,92.07,92.1,5431.0,77.0779,77.1365,77.0696,77.0947,5431.0
2016-08-23 13:10:00,92.12,92.14,92.09,92.13,4328.0,77.1114,77.1282,77.0863,77.1198,4328.0
2016-08-23 13:15:00,92.14,92.14,92.11,92.13,2503.0,77.1282,77.1282,77.1031,77.1198,2503.0
2016-08-23 13:20:00,92.15,92.17,92.09,92.12,4867.0,77.1365,77.1533,77.0863,77.1114,4867.0
2016-08-23 13:25:00,92.13,92.16,92.09,92.09,2130.0,77.1198,77.1449,77.0863,77.0863,2130.0
2016-08-23 13:30:00,92.08,92.08,92.0,92.03,2375.0,77.0779,77.0779,77.011,77.0361,2375.0
2016-08-23 13:35:00,92.02,92.03,91.99,92.0,5300.0,77.0277,77.0361,77.0026,77.011,5300.0
2016-08-23 13:40:00,92.01,92.04,92.0,92.03,5445.0,77.0193,77.0445,77.011,77.0361,5445.0
2016-08-23 13:45:00,92.03,92.07,92.03,92.06,1969.0,77.0361,77.0696,77.0361,77.0612,1969.0
2016-08-23 13:50:00,92.07,92.07,92.02,92.03,4927.0,77.0696,77.0696,77.0277,77.0361,4927.0
2016-08-23 13:55:00,92.01,92.02,91.98,91.98,3493.0,77.0193,77.0277,76.9942,76.9942,3493.0
2016-08-23 14:00:00,91.97,91.97,91.91,91.93,2630.0,76.9859,76.9859,76.9356,76.9524,2630.0
2016-08-23 14:05:00,91.96,91.99,91.92,91.95,3173.0,76.9775,77.0026,76.944,76.9691,3173.0
2016-08-23 14:10:00,91.97,91.98,91.92,91.92,3024.0,76.9859,76.9942,76.944,76.944,3024.0
2016-08-23 14:15:00,91.93,91.93,91.86,91.91,6442.0,76.9524,76.9524,76.8938,76.9356,6442.0
2016-08-23 14:20:00,91.9,91.91,91.82,91.84,3860.0,76.9273,76.9356,76.8603,76.877,3860.0
2016-08-23 14:25:00,91.85,91.96,91.85,91.94,5623.0,76.8854,76.9775,76.8854,76.9608,5623.0
2016-08-23 14:30:00,91.92,91.96,91.92,91.94,4140.0,76.944,76.9775,76.944,76.9608,4140.0
2016-08-23 14:35:00,91.95,91.97,91.91,91.91,5880.0,76.9691,76.9859,76.9356,76.9356,5880.0
2016-08-23 14:40:00,91.91,91.97,91.9,91.97,6756.0,76.9356,76.9859,76.9273,76.9859,6756.0
2016-08-23 14:45:00,91.96,92.02,91.96,92.01,20780.0,76.9775,77.0277,76.9775,77.0193,20780.0
2016-08-23 14:50:00,92.02,92.07,92.0,92.04,5190.0,77.0277,77.0696,77.011,77.0445,5190.0
2016-08-23 14:55:00,92.05,92.05,92.0,92.03,3809.0,77.0528,77.0528,77.011,77.0361,3809.0
2016-08-23 15:00:00,92.01,92.05,92.01,92.04,3110.0,77.0193,77.0528,77.0193,77.0445,3110.0
2016-08-23 15:05:00,92.02,92.03,91.99,92.02,9445.0,77.0277,77.0361,77.0026,77.0277,9445.0
2016-08-23 15:10:00,92.03,92.07,92.01,92.04,5749.0,77.0361,77.0696,77.0193,77.0445,5749.0
2016-08-23 15:15:00,92.05,92.07,92.04,92.05,2804.0,77.0528,77.0696,77.0445,77.0528,2804.0
2016-08-23 15:20:00,92.04,92.06,92.01,92.06,6490.0,77.0445,77.0612,77.0193,77.0612,6490.0
2016-08-23 15:25:00,92.06,92.08,92.04,92.08,4317.0,77.0612,77.0779,77.0445,77.0779,4317.0
2016-08-23 15:30:00,92.07,92.07,92.03,92.05,6351.0,77.0696,77.0696,77.0361,77.0528,6351.0
2016-08-23 15:35:00,92.05,92.06,92.01,92.03,13467.0,77.0528,77.0612,77.0193,77.0361,13467.0
2016-08-23 15:40:00,92.04,92.08,92.03,92.04,7383.0,77.0445,77.0779,77.0361,77.0445,7383.0
2016-08-23 15:45:00,92.04,92.04,91.92,91.94,13106.0,77.0445,77.0445,76.944,76.9608,13106.0
2016-08-23 15:50:00,91.94,91.95,91.92,91.94,6341.0,76.9608,76.9691,76.944,76.9608,6341.0
2016-08-23 15:55:00,91.93,92.11,91.93,92.05,88525.0,76.9524,77.1031,76.9524,77.0528,88525.0
2016-08-24 09:30:00,91.98,91.98,91.79,91.86,18162.0,76.9942,76.9942,76.8352,76.8938,18162.0
2016-08-24 09:35:00,91.99,92.22,91.95,92.02,10608.0,77.0026,77.1951,76.9691,77.0277,10608.0
2016-08-24 09:40:00,92.04,92.14,92.04,92.1,2423.0,77.0445,77.1282,77.0445,77.0947,2423.0
2016-08-24 09:45:00,92.02,92.06,91.94,92.06,1900.0,77.0277,77.0612,76.9608,77.0612,1900.0
2016-08-24 09:50:00,92.11,92.13,92.02,92.1,2975.0,77.1031,77.1198,77.0277,77.0947,2975.0
2016-08-24 09:55:00,92.09,92.09,92.02,92.04,3344.0,77.0863,77.0863,77.0277,77.0445,3344.0
2016-08-24 10:00:00,92.05,92.17,92.04,92.14,3616.0,77.0528,77.1533,77.0445,77.1282,3616.0
2016-08-24 10:05:00,92.16,92.22,92.13,92.18,4618.0,77.1449,77.1951,77.1198,77.1617,4618.0
2016-08-24 10:10:00,92.21,92.22,92.15,92.15,5287.0,77.1868,77.1951,77.1365,77.1365,5287.0
2016-08-24 10:15:00,92.21,92.25,92.16,92.23,3125.0,77.1868,77.2202,77.1449,77.2035,3125.0
2016-08-24 10:20:00,92.25,92.27,92.14,92.16,5121.0,77.2202,77.237,77.1282,77.1449,5121.0
2016-08-24 10:25:00,92.16,92.22,92.11,92.21,4483.0,77.1449,77.1951,77.1031,77.1868,4483.0
2016-08-24 10:30:00,92.2,92.2,92.12,92.15,9057.0,77.1784,77.1784,77.1114,77.1365,9057.0
2016-08-24 10:35:00,92.17,92.23,92.17,92.2,5000.0,77.1533,77.2035,77.1533,77.1784,5000.0
2016-08-24 10:40:00,92.19,92.22,92.17,92.18,6834.0,77.17,77.1951,77.1533,77.1617,6834.0
2016-08-24 10:45:00,92.18,92.18,92.07,92.13,5909.0,77.1617,77.1617,77.0696,77.1198,5909.0
2016-08-24 10:50:00,92.14,92.22,92.12,92.16,4899.0,77.1282,77.1951,77.1114,77.1449,4899.0
2016-08-24 10:55:00,92.16,92.25,92.14,92.25,3530.0,77.1449,77.2202,77.1282,77.2202,3530.0
2016-08-24 11:00:00,92.27,92.27,92.2,92.22,14755.0,77.237,77.237,77.1784,77.1951,14755.0
2016-08-24 11:05:00,92.2,92.23,92.18,92.2,7405.0,77.1784,77.2035,77.1617,77.1784,7405.0
2016-08-24 11:10:00,92.19,92.19,92.12,92.13,6982.0,77.17,77.17,77.1114,77.1198,6982.0
2016-08-24 11:15:00,92.15,92.18,92.14,92.14,2585.0,77.1365,77.1617,77.1282,77.1282,2585.0
2016-08-24 11:20:00,92.13,92.13,92.06,92.09,12555.0,77.1198,77.1198,77.0612,77.0863,12555.0
2016-08-24 11:25:00,92.08,92.1,92.05,92.08,7727.0,77.0779,77.0947,77.0528,77.0779,7727.0
2016-08-24 11:30:00,92.06,92.06,91.99,92.01,4300.0,77.0612,77.0612,77.0026,77.0193,4300.0
2016-08-24 11:35:00,92.0,92.03,91.98,91.98,4925.0,77.011,77.0361,76.9942,76.9942,4925.0
2016-08-24 11:40:00,91.97,92.02,91.96,91.99,3571.0,76.9859,77.0277,76.9775,77.0026,3571.0
2016-08-24 11:45:00,92.03,92.05,91.99,91.99,2000.0,77.0361,77.0528,77.0026,77.0026,2000.0
2016-08-24 11:50:00,91.98,92.06,91.97,92.02,3161.0,76.9942,77.0612,76.9859,77.0277,3161.0
2016-08-24 11:55:00,92.02,92.05,92.0,92.01,2363.0,77.0277,77.0528,77.011,77.0193,2363.0
2016-08-24 12:00:00,92.01,92.09,91.99,92.09,4238.0,77.0193,77.0863,77.0026,77.0863,4238.0
2016-08-24 12:05:00,92.1,92.17,92.09,92.13,3300.0,77.0947,77.1533,77.0863,77.1198,3300.0
2016-08-24 12:10:00,92.1,92.17,92.07,92.15,3700.0,77.0947,77.1533,77.0696,77.1365,3700.0
2016-08-24 12:15:00,92.2,92.2,92.17,92.2,2872.0,77.1784,77.1784,77.1533,77.1784,2872.0
2016-08-24 12:20:00,92.21,92.24,92.17,92.17,3300.0,77.1868,77.2119,77.1533,77.1533,3300.0
2016-08-24 12:25:00,92.17,92.19,92.15,92.19,3600.0,77.1533,77.17,77.1365,77.17,3600.0
2016-08-24 12:30:00,92.19,92.2,92.15,92.15,2024.0,77.17,77.1784,77.1365,77.1365,2024.0
2016-08-24 12:35:00,92.15,92.19,92.15,92.18,3694.0,77.1365,77.17,77.1365,77.1617,3694.0
2016-08-24 12:40:00,92.2,92.23,92.17,92.23,3264.0,77.1784,77.2035,77.1533,77.2035,3264.0
2016-08-24 12:45:00,92.22,92.24,92.2,92.2,4325.0,77.1951,77.2119,77.1784,77.1784,4325.0
2016-08-24 12:50:00,92.22,92.25,92.2,92.23,18948.0,77.1951,77.2202,77.1784,77.2035,18948.0
2016-08-24 12:55:00,92.25,92.25,92.2,92.23,4777.0,77.2202,77.2202,77.1784,77.2035,4777.0
2016-08-24 13:00:00,92.23,92.25,92.15,92.18,9400.0,77.2035,77.2202,77.1365,77.1617,9400.0
2016-08-24 13:05:00,92.16,92.2,92.16,92.18,5385.0,77.1449,77.1784,77.1449,77.1617,5385.0
2016-08-24 13:10:00,92.19,92.2,92.16,92.16,2900.0,77.17,77.1784,77.1449,77.1449,2900.0
2016-08-24 13:15:00,92.17,92.26,92.16,92.25,3305.0,77.1533,77.2286,77.1449,77.2202,3305.0
2016-08-24 13:20:00,92.23,92.28,92.23,92.27,3998.0,77.2035,77.2454,77.2035,77.237,3998.0
2016-08-24 13:25:00,92.28,92.32,92.28,92.3,5026.0,77.2454,77.2788,77.2454,77.2621,5026.0
2016-08-24 13:30:00,92.3,92.3,92.18,92.21,4578.0,77.2621,77.2621,77.1617,77.1868,4578.0
2016-08-24 13:35:00,92.21,92.26,92.21,92.22,2700.0,77.1868,77.2286,77.1868,77.1951,2700.0
2016-08-24 13:40:00,92.22,92.24,92.21,92.22,3961.0,77.1951,77.2119,77.1868,77.1951,3961.0
2016-08-24 13:45:00,92.25,92.33,92.24,92.32,4706.0,77.2202,77.2872,77.2119,77.2788,4706.0
2016-08-24 13:50:00,92.31,92.32,92.25,92.25,3700.0,77.2705,77.2788,77.2202,77.2202,3700.0
2016-08-24 13:55:00,92.26,92.3,92.24,92.3,2999.0,77.2286,77.2621,77.2119,77.2621,2999.0
2016-08-24 14:00:00,92.27,92.33,92.26,92.3,3440.0,77.237,77.2872,77.2286,77.2621,3440.0
2016-08-24 14:05:00,92.27,92.29,92.24,92.27,20230.0,77.237,77.2537,77.2119,77.237,20230.0
2016-08-24 14:10:00,92.26,92.32,92.24,92.3,4587.0,77.2286,77.2788,77.2119,77.2621,4587.0
2016-08-24 14:15:00,92.32,92.33,92.26,92.28,4850.0,77.2788,77.2872,77.2286,77.2454,4850.0
2016-08-24 14:20:00,92.28,92.29,92.18,92.2,7596.0,77.2454,77.2537,77.1617,77.1784,7596.0
2016-08-24 14:25:00,92.22,92.25,92.2,92.2,5604.0,77.1951,77.2202,77.1784,77.1784,5604.0
2016-08-24 14:30:00,92.19,92.23,92.18,92.2,22250.0,77.17,77.2035,77.1617,77.1784,22250.0
2016-08-24 14:35:00,92.2,92.2,92.13,92.18,8469.0,77.1784,77.1784,77.1198,77.1617,8469.0
2016-08-24 14:40:00,92.22,92.25,92.21,92.22,4135.0,77.1951,77.2202,77.1868,77.1951,4135.0
2016-08-24 14:45:00,92.22,92.22,92.19,92.19,4348.0,77.1951,77.1951,77.17,77.17,4348.0
2016-08-24 14:50:00,92.2,92.21,92.17,92.19,5270.0,77.1784,77.1868,77.1533,77.17,5270.0
2016-08-24 14:55:00,92.21,92.25,92.17,92.25,5788.0,77.1868,77.2202,77.1533,77.2202,5788.0
2016-08-24 15:00:00,92.22,92.24,92.2,92.22,4344.0,77.1951,77.2119,77.1784,77.1951,4344.0
2016-08-24 15:05:00,92.22,92.25,92.13,92.13,7681.0,77.1951,77.2202,77.1198,77.1198,7681.0
2016-08-24 15:10:00,92.1,92.14,92.08,92.08,6661.0,77.0947,77.1282,77.0779,77.0779,6661.0
2016-08-24 15:15:00,92.09,92.14,92.09,92.1,4620.0,77.0863,77.1282,77.0863,77.0947,4620.0
2016-08-24 15:20:00,92.1,92.18,92.1,92.13,7305.0,77.0947,77.1617,77.0947,77.1198,7305.0
2016-08-24 15:25:00,92.12,92.16,92.1,92.1,5387.0,77.1114,77.1449,77.0947,77.0947,5387.0
2016-08-24 15:30:00,92.09,92.15,92.08,92.14,12506.0,77.0863,77.1365,77.0779,77.1282,12506.0
2016-08-24 15:35:00,92.15,92.15,92.0,92.0,15384.0,77.1365,77.1365,77.011,77.011,15384.0
2016-08-24 15:40:00,92.0,92.04,91.91,91.94,19960.0,77.011,77.0445,76.9356,76.9608,19960.0
2016-08-24 15:45:00,91.94,91.95,91.88,91.93,20924.0,76.9608,76.9691,76.9105,76.9524,20924.0
2016-08-24 15:50:00,91.93,92.05,91.93,92.02,39649.0,76.9524,77.0528,76.9524,77.0277,39649.0
2016-08-24 15:55:00,92.0,92.12,92.0,92.11,55115.0,77.011,77.1114,77.011,77.1031,55115.0
2016-08-25 09:30:00,91.91,92.21,91.9,91.91,8561.0,76.9356,77.1868,76.9273,76.9356,8561.0
2016-08-25 09:35:00,91.97,92.1,91.96,92.07,3651.0,76.9859,77.0947,76.9775,77.0696,3651.0
2016-08-25 09:40:00,92.1,92.1,91.91,92.05,7300.0,77.0947,77.0947,76.9356,77.0528,7300.0
2016-08-25 09:45:00,92.04,92.16,91.95,92.16,16042.0,77.0445,77.1449,76.9691,77.1449,16042.0
2016-08-25 09:50:00,92.17,92.17,92.01,92.08,8167.0,77.1533,77.1533,77.0193,77.0779,8167.0
2016-08-25 09:55:00,92.11,92.17,92.04,92.04,7756.0,77.1031,77.1533,77.0445,77.0445,7756.0
2016-08-25 10:00:00,92.02,92.34,92.0,92.34,4600.0,77.0277,77.2956,77.011,77.2956,4600.0
2016-08-25 10:05:00,92.31,92.32,92.13,92.15,6522.0,77.2705,77.2788,77.1198,77.1365,6522.0
2016-08-25 10:10:00,92.13,92.46,92.11,92.44,16999.0,77.1198,77.396,77.1031,77.3793,16999.0
2016-08-25 10:15:00,92.41,92.5,92.37,92.46,13779.0,77.3542,77.4295,77.3207,77.396,13779.0
2016-08-25 10:20:00,92.44,92.47,92.37,92.41,10219.0,77.3793,77.4044,77.3207,77.3542,10219.0
2016-08-25 10:25:00,92.41,92.44,92.37,92.41,8753.0,77.3542,77.3793,77.3207,77.3542,8753.0
2016-08-25 10:30:00,92.42,92.59,92.42,92.58,7335.0,77.3626,77.5049,77.3626,77.4965,7335.0
2016-08-25 10:35:00,92.58,92.59,92.42,92.46,10633.0,77.4965,77.5049,77.3626,77.396,10633.0
2016-08-25 10:40:00,92.48,92.64,92.48,92.64,8560.0,77.4128,77.5467,77.4128,77.5467,8560.0
2016-08-25 10:45:00,92.65,92.67,92.57,92.64,12519.0,77.5551,77.5718,77.4881,77.5467,12519.0
2016-08-25 10:50:00,92.65,92.65,92.41,92.43,10907.0,77.5551,77.5551,77.3542,77.3709,10907.0
2016-08-25 10:55:00,92.42,92.55,92.42,92.43,9296.0,77.3626,77.4714,77.3626,77.3709,9296.0
2016-08-25 11:00:00,92.41,92.58,92.41,92.56,8418.0,77.3542,77.4965,77.3542,77.4797,8418.0
2016-08-25 11:05:00,92.55,92.61,92.52,92.57,6689.0,77.4714,77.5216,77.4463,77.4881,6689.0
2016-08-25 11:10:00,92.59,92.59,92.47,92.49,18923.0,77.5049,77.5049,77.4044,77.4211,18923.0
2016-08-25 11:15:00,92.48,92.49,92.38,92.39,6436.0,77.4128,77.4211,77.3291,77.3374,6436.0
2016-08-25 11:20:00,92.37,92.41,92.35,92.35,7108.0,77.3207,77.3542,77.304,77.304,7108.0
2016-08-25 11:25:00,92.34,92.37,92.24,92.27,8650.0,77.2956,77.3207,77.2119,77.237,8650.0
2016-08-25 11:30:00,92.3,92.35,92.28,92.35,9500.0,77.2621,77.304,77.2454,77.304,9500.0
2016-08-25 11:35:00,92.34,92.43,92.32,92.35,15750.0,77.2956,77.3709,77.2788,77.304,15750.0
2016-08-25 11:40:00,92.34,92.37,92.03,92.05,43310.0,77.2956,77.3207,77.0361,77.0528,43310.0
2016-08-25 11:45:00,92.06,92.31,92.04,92.23,22944.0,77.0612,77.2705,77.0445,77.2035,22944.0
2016-08-25 11:50:00,92.18,92.18,92.1,92.13,6096.0,77.1617,77.1617,77.0947,77.1198,6096.0
2016-08-25 11:55:00,92.17,92.23,92.11,92.17,11087.0,77.1533,77.2035,77.1031,77.1533,11087.0
2016-08-25 12:00:00,92.18,92.18,92.08,92.12,9600.0,77.1617,77.1617,77.0779,77.1114,9600.0
2016-08-25 12:05:00,92.13,92.13,92.03,92.05,12153.0,77.1198,77.1198,77.0361,77.0528,12153.0
2016-08-25 12:10:00,92.05,92.12,92.05,92.09,30814.0,77.0528,77.1114,77.0528,77.0863,30814.0
2016-08-25 12:15:00,92.08,92.17,92.08,92.16,8642.0,77.0779,77.1533,77.0779,77.1449,8642.0
2016-08-25 12:20:00,92.17,92.17,92.1,92.14,4802.0,77.1533,77.1533,77.0947,77.1282,4802.0
2016-08-25 12:25:00,92.12,92.14,92.02,92.09,11407.0,77.1114,77.1282,77.0277,77.0863,11407.0
2016-08-25 12:30:00,92.1,92.17,92.07,92.1,6166.0,77.0947,77.1533,77.0696,77.0947,6166.0
2016-08-25 12:35:00,92.09,92.09,92.02,92.04,13149.0,77.0863,77.0863,77.0277,77.0445,13149.0
2016-08-25 12:40:00,92.04,92.07,92.01,92.02,5500.0,77.0445,77.0696,77.0193,77.0277,5500.0
2016-08-25 12:45:00,92.01,92.04,91.98,92.04,9408.0,77.0193,77.0445,76.9942,77.0445,9408.0
2016-08-25 12:50:00,92.05,92.12,92.03,92.12,4507.0,77.0528,77.1114,77.0361,77.1114,4507.0
2016-08-25 12:55:00,92.12,92.18,92.1,92.18,4907.0,77.1114,77.1617,77.0947,77.1617,4907.0
2016-08-25 13:00:00,92.23,92.23,92.1,92.17,7400.0,77.2035,77.2035,77.0947,77.1533,7400.0
2016-08-25 13:05:00,92.14,92.16,92.07,92.09,8954.0,77.1282,77.1449,77.0696,77.0863,8954.0
2016-08-25 13:10:00,92.08,92.18,92.08,92.11,5223.0,77.0779,77.1617,77.0779,77.1031,5223.0
2016-08-25 13:15:00,92.09,92.16,92.07,92.12,2909.0,77.0863,77.1449,77.0696,77.1114,2909.0
2016-08-25 13:20:00,92.08,92.15,92.08,92.1,5169.0,77.0779,77.1365,77.0779,77.0947,5169.0
2016-08-25 13:25:00,92.12,92.12,92.03,92.1,5545.0,77.1114,77.1114,77.0361,77.0947,5545.0
2016-08-25 13:30:00,92.14,92.16,92.07,92.11,7887.0,77.1282,77.1449,77.0696,77.1031,7887.0
2016-08-25 13:35:00,92.09,92.09,91.93,91.93,12036.0,77.0863,77.0863,76.9524,76.9524,12036.0
2016-08-25 13:40:00,91.91,92.0,91.85,91.95,13423.0,76.9356,77.011,76.8854,76.9691,13423.0
2016-08-25 13:45:00,91.92,91.99,91.91,91.93,6574.0,76.944,77.0026,76.9356,76.9524,6574.0
2016-08-25 13:50:00,91.96,92.02,91.93,92.01,4463.0,76.9775,77.0277,76.9524,77.0193,4463.0
2016-08-25 13:55:00,92.03,92.09,92.03,92.05,4800.0,77.0361,77.0863,77.0361,77.0528,4800.0
2016-08-25 14:00:00,92.02,92.08,91.99,92.02,5609.0,77.0277,77.0779,77.0026,77.0277,5609.0
2016-08-25 14:05:00,91.99,92.0,91.93,91.98,5233.0,77.0026,77.011,76.9524,76.9942,5233.0
2016-08-25 14:10:00,91.98,92.07,91.96,92.03,6150.0,76.9942,77.0696,76.9775,77.0361,6150.0
2016-08-25 14:15:00,92.05,92.08,91.99,91.99,4600.0,77.0528,77.0779,77.0026,77.0026,4600.0
2016-08-25 14:20:00,91.98,92.0,91.92,92.0,8898.0,76.9942,77.011,76.944,77.011,8898.0
2016-08-25 14:25:00,91.99,92.1,91.99,92.1,14817.0,77.0026,77.0947,77.0026,77.0947,14817.0
2016-08-25 14:30:00,92.07,92.14,91.98,92.01,9021.0,77.0696,77.1282,76.9942,77.0193,9021.0
2016-08-25 14:35:00,91.99,92.06,91.99,92.04,3427.0,77.0026,77.0612,77.0026,77.0445,3427.0
2016-08-25 14:40:00,92.05,92.11,91.99,92.11,10204.0,77.0528,77.1031,77.0026,77.1031,10204.0
2016-08-25 14:45:00,92.09,92.13,92.02,92.07,8330.0,77.0863,77.1198,77.0277,77.0696,8330.0
2016-08-25 14:50:00,92.06,92.06,91.98,91.98,20392.0,77.0612,77.0612,76.9942,76.9942,20392.0
2016-08-25 14:55:00,92.0,92.02,91.97,91.98,5856.0,77.011,77.0277,76.9859,76.9942,5856.0
2016-08-25 15:00:00,91.98,92.04,91.97,91.98,8421.0,76.9942,77.0445,76.9859,76.9942,8421.0
2016-08-25 15:05:00,91.98,92.07,91.98,92.05,9400.0,76.9942,77.0696,76.9942,77.0528,9400.0
2016-08-25 15:10:00,92.04,92.05,91.98,92.0,8468.0,77.0445,77.0528,76.9942,77.011,8468.0
2016-08-25 15:15:00,92.0,92.03,91.98,92.02,11956.0,77.011,77.0361,76.9942,77.0277,11956.0
2016-08-25 15:20:00,92.03,92.05,91.98,92.05,18759.0,77.0361,77.0528,76.9942,77.0528,18759.0
2016-08-25 15:25:00,92.06,92.1,92.05,92.06,8955.0,77.0612,77.0947,77.0528,77.0612,8955.0
2016-08-25 15:30:00,92.03,92.07,91.98,92.03,9493.0,77.0361,77.0696,76.9942,77.0361,9493.0
2016-08-25 15:35:00,92.03,92.05,91.97,92.01,17672.0,77.0361,77.0528,76.9859,77.0193,17672.0
2016-08-25 15:40:00,92.02,92.02,91.92,91.92,24748.0,77.0277,77.0277,76.944,76.944,24748.0
2016-08-25 15:45:00,91.91,91.97,91.89,91.91,15789.0,76.9356,76.9859,76.9189,76.9356,15789.0
2016-08-25 15:50:00,91.91,92.04,91.9,92.03,40392.0,76.9356,77.0445,76.9273,77.0361,40392.0
2016-08-25 15:55:00,92.01,92.1,91.98,92.09,64887.0,77.0193,77.0947,76.9942,77.0863,64887.0
2016-08-26 09:30:00,92.16,92.5,91.99,92.5,16070.0,77.1449,77.4295,77.0026,77.4295,16070.0
2016-08-26 09:35:00,92.52,92.65,92.43,92.48,6241.0,77.4463,77.5551,77.3709,77.4128,6241.0
2016-08-26 09:40:00,92.44,92.54,92.23,92.51,7339.0,77.3793,77.463,77.2035,77.4379,7339.0
2016-08-26 09:45:00,92.53,92.61,92.47,92.6,5735.0,77.4546,77.5216,77.4044,77.5132,5735.0
2016-08-26 09:50:00,92.6,92.69,92.52,92.66,7627.0,77.5132,77.5886,77.4463,77.5634,7627.0
2016-08-26 09:55:00,92.63,92.72,92.51,92.72,8370.0,77.5383,77.6137,77.4379,77.6137,8370.0
2016-08-26 10:00:00,92.59,92.67,92.29,92.63,9106.0,77.5049,77.5718,77.2537,77.5383,9106.0
2016-08-26 10:05:00,92.62,92.67,92.49,92.55,6661.0,77.53,77.5718,77.4211,77.4714,6661.0
2016-08-26 10:10:00,92.56,92.7,92.51,92.67,3413.0,77.4797,77.5969,77.4379,77.5718,3413.0
2016-08-26 10:15:00,92.69,92.97,92.62,92.88,9220.0,77.5886,77.8229,77.53,77.7476,9220.0
2016-08-26 10:20:00,92.9,92.92,92.83,92.85,7307.0,77.7643,77.7811,77.7058,77.7225,7307.0
2016-08-26 10:25:00,92.86,92.9,92.69,92.72,12581.0,77.7309,77.7643,77.5886,77.6137,12581.0
2016-08-26 10:30:00,92.72,92.73,92.5,92.5,8469.0,77.6137,77.622,77.4295,77.4295,8469.0
2016-08-26 10:35:00,92.51,92.67,92.49,92.67,4535.0,77.4379,77.5718,77.4211,77.5718,4535.0
2016-08-26 10:40:00,92.69,92.69,92.41,92.41,5962.0,77.5886,77.5886,77.3542,77.3542,5962.0
2016-08-26 10:45:00,92.36,92.4,92.31,92.36,6306.0,77.3123,77.3458,77.2705,77.3123,6306.0
2016-08-26 10:50:00,92.36,92.5,92.34,92.49,4499.0,77.3123,77.4295,77.2956,77.4211,4499.0
2016-08-26 10:55:00,92.52,92.63,92.48,92.48,6205.0,77.4463,77.5383,77.4128,77.4128,6205.0
2016-08-26 11:00:00,92.51,92.6,92.5,92.58,5336.0,77.4379,77.5132,77.4295,77.4965,5336.0
2016-08-26 11:05:00,92.57,92.63,92.54,92.56,8637.0,77.4881,77.5383,77.463,77.4797,8637.0
2016-08-26 11:10:00,92.56,92.58,92.45,92.58,3300.0,77.4797,77.4965,77.3877,77.4965,3300.0
2016-08-26 11:15:00,92.6,92.62,92.49,92.52,5000.0,77.5132,77.53,77.4211,77.4463,5000.0
2016-08-26 11:20:00,92.54,92.61,92.49,92.54,5994.0,77.463,77.5216,77.4211,77.463,5994.0
2016-08-26 11:25:00,92.58,92.68,92.58,92.65,7878.0,77.4965,77.5802,77.4965,77.5551,7878.0
2016-08-26 11:30:00,92.66,92.76,92.6,92.74,15546.0,77.5634,77.6472,77.5132,77.6304,15546.0
2016-08-26 11:35:00,92.74,92.84,92.5,92.51,25465.0,77.6304,77.7141,77.4295,77.4379,25465.0
2016-08-26 11:40:00,92.5,92.5,92.3,92.45,6237.0,77.4295,77.4295,77.2621,77.3877,6237.0
2016-08-26 11:45:00,92.41,92.53,92.38,92.53,7736.0,77.3542,77.4546,77.3291,77.4546,7736.0
2016-08-26 11:50:00,92.52,92.54,92.33,92.46,25888.0,77.4463,77.463,77.2872,77.396,25888.0
2016-08-26 11:55:00,92.49,92.53,92.42,92.47,8257.0,77.4211,77.4546,77.3626,77.4044,8257.0
2016-08-26 12:00:00,92.44,92.44,92.32,92.42,7002.0,77.3793,77.3793,77.2788,77.3626,7002.0
2016-08-26 12:05:00,92.43,92.43,92.14,92.18,6407.0,77.3709,77.3709,77.1282,77.1617,6407.0
2016-08-26 12:10:00,92.18,92.18,91.97,92.17,8700.0,77.1617,77.1617,76.9859,77.1533,8700.0
2016-08-26 12:15:00,92.18,92.22,92.11,92.22,6355.0,77.1617,77.1951,77.1031,77.1951,6355.0
2016-08-26 12:20:00,92.21,92.27,92.17,92.22,7185.0,77.1868,77.237,77.1533,77.1951,7185.0
2016-08-26 12:25:00,92.26,92.28,92.21,92.23,5543.0,77.2286,77.2454,77.1868,77.2035,5543.0
2016-08-26 12:30:00,92.21,92.21,92.09,92.21,7083.0,77.1868,77.1868,77.0863,77.1868,7083.0
2016-08-26 12:35:00,92.18,92.22,92.12,92.18,5856.0,77.1617,77.1951,77.1114,77.1617,5856.0
2016-08-26 12:40:00,92.16,92.23,92.11,92.18,6911.0,77.1449,77.2035,77.1031,77.1617,6911.0
2016-08-26 12:45:00,92.17,92.19,92.12,92.19,4202.0,77.1533,77.17,77.1114,77.17,4202.0
2016-08-26 12:50:00,92.21,92.21,92.13,92.2,8815.0,77.1868,77.1868,77.1198,77.1784,8815.0
2016-08-26 12:55:00,92.18,92.27,92.16,92.23,5712.0,77.1617,77.237,77.1449,77.2035,5712.0
2016-08-26 13:00:00,92.22,92.32,92.17,92.23,6800.0,77.1951,77.2788,77.1533,77.2035,6800.0
2016-08-26 13:05:00,92.21,92.22,92.14,92.17,5489.0,77.1868,77.1951,77.1282,77.1533,5489.0
2016-08-26 13:10:00,92.16,92.24,92.14,92.14,6500.0,77.1449,77.2119,77.1282,77.1282,6500.0
2016-08-26 13:15:00,92.14,92.16,92.0,92.1,9221.0,77.1282,77.1449,77.011,77.0947,9221.0
2016-08-26 13:20:00,92.12,92.14,92.05,92.13,5400.0,77.1114,77.1282,77.0528,77.1198,5400.0
2016-08-26 13:25:00,92.15,92.24,92.15,92.22,11253.0,77.1365,77.2119,77.1365,77.1951,11253.0
2016-08-26 13:30:00,92.23,92.32,92.2,92.31,33086.0,77.2035,77.2788,77.1784,77.2705,33086.0
2016-08-26 13:35:00,92.3,92.48,92.25,92.37,19324.0,77.2621,77.4128,77.2202,77.3207,19324.0
2016-08-26 13:40:00,92.33,92.36,92.31,92.31,4898.0,77.2872,77.3123,77.2705,77.2705,4898.0
2016-08-26 13:45:00,92.31,92.39,92.29,92.39,23252.0,77.2705,77.3374,77.2537,77.3374,23252.0
2016-08-26 13:50:00,92.38,92.47,92.34,92.47,24991.0,77.3291,77.4044,77.2956,77.4044,24991.0
2016-08-26 13:55:00,92.45,92.47,92.36,92.45,14717.0,77.3877,77.4044,77.3123,77.3877,14717.0
2016-08-26 14:00:00,92.42,92.52,92.36,92.52,18253.0,77.3626,77.4463,77.3123,77.4463,18253.0
2016-08-26 14:05:00,92.5,92.59,92.47,92.59,40423.0,77.4295,77.5049,77.4044,77.5049,40423.0
2016-08-26 14:10:00,92.58,92.69,92.5,92.5,53972.0,77.4965,77.5886,77.4295,77.4295,53972.0
2016-08-26 14:15:00,92.5,92.5,92.32,92.36,30680.0,77.4295,77.4295,77.2788,77.3123,30680.0
2016-08-26 14:20:00,92.35,92.38,92.22,92.22,13319.0,77.304,77.3291,77.1951,77.1951,13319.0
2016-08-26 14:25:00,92.22,92.22,92.1,92.13,8796.0,77.1951,77.1951,77.0947,77.1198,8796.0
2016-08-26 14:30:00,92.11,92.12,92.01,92.08,6772.0,77.1031,77.1114,77.0193,77.0779,6772.0
2016-08-26 14:35:00,92.06,92.12,91.99,92.11,10999.0,77.0612,77.1114,77.0026,77.1031,10999.0
2016-08-26 14:40:00,92.09,92.13,92.01,92.04,13869.0,77.0863,77.1198,77.0193,77.0445,13869.0
2016-08-26 14:45:00,92.01,92.03,91.9,92.0,14346.0,77.0193,77.0361,76.9273,77.011,14346.0
2016-08-26 14:50:00,92.0,92.01,91.9,92.0,26378.0,77.011,77.0193,76.9273,77.011,26378.0
2016-08-26 14:55:00,91.99,92.17,91.99,92.12,19267.0,77.0026,77.1533,77.0026,77.1114,19267.0
2016-08-26 15:00:00,92.13,92.17,92.0,92.01,9120.0,77.1198,77.1533,77.011,77.0193,9120.0
2016-08-26 15:05:00,92.01,92.15,92.0,92.13,11361.0,77.0193,77.1365,77.011,77.1198,11361.0
2016-08-26 15:10:00,92.14,92.19,92.09,92.12,12955.0,77.1282,77.17,77.0863,77.1114,12955.0
2016-08-26 15:15:00,92.13,92.25,92.12,92.17,13498.0,77.1198,77.2202,77.1114,77.1533,13498.0
2016-08-26 15:20:00,92.18,92.22,92.1,92.21,12410.0,77.1617,77.1951,77.0947,77.1868,12410.0
2016-08-26 15:25:00,92.21,92.46,92.21,92.44,72309.0,77.1868,77.396,77.1868,77.3793,72309.0
2016-08-26 15:30:00,92.41,92.46,92.28,92.36,47366.0,77.3542,77.396,77.2454,77.3123,47366.0
2016-08-26 15:35:00,92.35,92.37,92.24,92.31,15334.0,77.304,77.3207,77.2119,77.2705,15334.0
2016-08-26 15:40:00,92.33,92.34,92.17,92.19,22760.0,77.2872,77.2956,77.1533,77.17,22760.0
2016-08-26 15:45:00,92.18,92.31,92.17,92.24,34174.0,77.1617,77.2705,77.1533,77.2119,34174.0
2016-08-26 15:50:00,92.25,92.35,92.23,92.23,23258.0,77.2202,77.304,77.2035,77.2035,23258.0
2016-08-26 15:55:00,92.24,92.35,92.2,92.28,40789.0,77.2119,77.304,77.1784,77.2454,40789.0
2016-08-29 09:30:00,92.23,92.4,92.12,92.4,19830.0,77.2035,77.3458,77.1114,77.3458,19830.0
2016-08-29 09:35:00,92.36,92.54,92.27,92.43,10164.0,77.3123,77.463,77.237,77.3709,10164.0
2016-08-29 09:40:00,92.47,92.69,92.43,92.56,22855.0,77.4044,77.5886,77.3709,77.4797,22855.0
2016-08-29 09:45:00,92.54,92.68,92.54,92.65,8406.0,77.463,77.5802,77.463,77.5551,8406.0
2016-08-29 09:50:00,92.66,92.68,92.6,92.67,8250.0,77.5634,77.5802,77.5132,77.5718,8250.0
2016-08-29 09:55:00,92.67,92.74,92.61,92.64,12892.0,77.5718,77.6304,77.5216,77.5467,12892.0
2016-08-29 10:00:00,92.65,92.8,92.62,92.77,11230.0,77.5551,77.6806,77.53,77.6555,11230.0
2016-08-29 10:05:00,92.75,92.86,92.71,92.79,7745.0,77.6388,77.7309,77.6053,77.6723,7745.0
2016-08-29 10:10:00,92.76,93.02,92.76,92.97,21835.0,77.6472,77.8648,77.6472,77.8229,21835.0
2016-08-29 10:15:00,92.99,93.19,92.99,93.19,11384.0,77.8397,78.0071,77.8397,78.0071,11384.0
2016-08-29 10:20:00,93.15,93.39,93.13,93.37,23436.0,77.9736,78.1745,77.9569,78.1578,23436.0
2016-08-29 10:25:00,93.37,93.43,93.27,93.34,14148.0,78.1578,78.208,78.0741,78.1327,14148.0
2016-08-29 10:30:00,93.32,93.43,93.28,93.43,11170.0,78.1159,78.208,78.0824,78.208,11170.0
2016-08-29 10:35:00,93.43,93.62,93.41,93.62,32924.0,78.208,78.367,78.1913,78.367,32924.0
2016-08-29 10:40:00,93.6,93.86,93.56,93.86,33621.0,78.3503,78.5679,78.3168,78.5679,33621.0
2016-08-29 10:45:00,93.86,93.91,93.76,93.77,17280.0,78.5679,78.6098,78.4842,78.4926,17280.0
2016-08-29 10:50:00,93.78,93.88,93.76,93.81,6925.0,78.501,78.5847,78.4842,78.5261,6925.0
2016-08-29 10:55:00,93.82,93.92,93.73,93.88,10419.0,78.5345,78.6182,78.4591,78.5847,10419.0
2016-08-29 11:00:00,93.9,94.05,93.88,94.05,19288.0,78.6014,78.727,78.5847,78.727,19288.0
2016-08-29 11:05:00,94.01,94.15,93.98,94.14,28068.0,78.6935,78.8107,78.6684,78.8023,28068.0
2016-08-29 11:10:00,94.15,94.23,94.09,94.13,27940.0,78.8107,78.8777,78.7605,78.794,27940.0
2016-08-29 11:15:00,94.11,94.17,94.05,94.09,13923.0,78.7772,78.8274,78.727,78.7605,13923.0
2016-08-29 11:20:00,94.1,94.14,94.08,94.11,12124.0,78.7688,78.8023,78.7521,78.7772,12124.0
2016-08-29 11:25:00,94.1,94.13,94.07,94.13,8561.0,78.7688,78.794,78.7437,78.794,8561.0
2016-08-29 11:30:00,94.16,94.17,94.07,94.15,5775.0,78.8191,78.8274,78.7437,78.8107,5775.0
2016-08-29 11:35:00,94.14,94.16,94.06,94.13,4881.0,78.8023,78.8191,78.7354,78.794,4881.0
2016-08-29 11:40:00,94.1,94.25,94.1,94.22,6242.0,78.7688,78.8944,78.7688,78.8693,6242.0
2016-08-29 11:45:00,94.23,94.3,94.2,94.25,12664.0,78.8777,78.9363,78.8525,78.8944,12664.0
2016-08-29 11:50:00,94.25,94.26,94.17,94.17,7840.0,78.8944,78.9028,78.8274,78.8274,7840.0
2016-08-29 11:55:00,94.17,94.18,94.02,94.06,12420.0,78.8274,78.8358,78.7019,78.7354,12420.0
2016-08-29 12:00:00,94.05,94.11,93.97,94.11,10307.0,78.727,78.7772,78.66,78.7772,10307.0
2016-08-29 12:05:00,94.11,94.18,94.09,94.18,7752.0,78.7772,78.8358,78.7605,78.8358,7752.0
2016-08-29 12:10:00,94.18,94.19,94.09,94.12,5201.0,78.8358,78.8442,78.7605,78.7856,5201.0
2016-08-29 12:15:00,94.13,94.13,93.98,94.0,11217.0,78.794,78.794,78.6684,78.6851,11217.0
2016-08-29 12:20:00,93.98,94.13,93.98,94.08,8217.0,78.6684,78.794,78.6684,78.7521,8217.0
2016-08-29 12:25:00,94.08,94.11,94.0,94.02,5706.0,78.7521,78.7772,78.6851,78.7019,5706.0
2016-08-29 12:30:00,94.02,94.13,94.0,94.13,8436.0,78.7019,78.794,78.6851,78.794,8436.0
2016-08-29 12:35:00,94.14,94.18,94.09,94.18,11752.0,78.8023,78.8358,78.7605,78.8358,11752.0
2016-08-29 12:40:00,94.15,94.18,94.1,94.11,10100.0,78.8107,78.8358,78.7688,78.7772,10100.0
2016-08-29 12:45:00,94.11,94.15,94.09,94.09,10249.0,78.7772,78.8107,78.7605,78.7605,10249.0
2016-08-29 12:50:00,94.1,94.13,94.07,94.08,9777.0,78.7688,78.794,78.7437,78.7521,9777.0
2016-08-29 12:55:00,94.07,94.09,94.05,94.05,7757.0,78.7437,78.7605,78.727,78.727,7757.0
2016-08-29 13:00:00,94.07,94.09,94.04,94.07,9149.0,78.7437,78.7605,78.7186,78.7437,9149.0
2016-08-29 13:05:00,94.06,94.08,94.04,94.04,7224.0,78.7354,78.7521,78.7186,78.7186,7224.0
2016-08-29 13:10:00,94.03,94.06,94.0,94.05,7813.0,78.7102,78.7354,78.6851,78.727,7813.0
2016-08-29 13:15:00,94.04,94.06,94.04,94.06,5698.0,78.7186,78.7354,78.7186,78.7354,5698.0
2016-08-29 13:20:00,94.05,94.09,93.95,94.02,26662.0,78.727,78.7605,78.6433,78.7019,26662.0
2016-08-29 13:25:00,94.03,94.03,93.92,93.94,4804.0,78.7102,78.7102,78.6182,78.6349,4804.0
2016-08-29 13:30:00,93.93,94.0,93.92,94.0,4987.0,78.6265,78.6851,78.6182,78.6851,4987.0
2016-08-29 13:35:00,93.99,94.03,93.97,94.03,3953.0,78.6768,78.7102,78.66,78.7102,3953.0
2016-08-29 13:40:00,94.04,94.11,94.04,94.11,6311.0,78.7186,78.7772,78.7186,78.7772,6311.0
2016-08-29 13:45:00,94.11,94.12,94.06,94.07,9326.0,78.7772,78.7856,78.7354,78.7437,9326.0
2016-08-29 13:50:00,94.07,94.11,94.06,94.09,4941.0,78.7437,78.7772,78.7354,78.7605,4941.0
2016-08-29 13:55:00,94.09,94.09,94.01,94.01,6482.0,78.7605,78.7605,78.6935,78.6935,6482.0
2016-08-29 14:00:00,94.0,94.01,93.98,94.0,5223.0,78.6851,78.6935,78.6684,78.6851,5223.0
2016-08-29 14:05:00,94.0,94.05,93.97,94.05,15714.0,78.6851,78.727,78.66,78.727,15714.0
2016-08-29 14:10:00,94.04,94.11,94.03,94.09,7232.0,78.7186,78.7772,78.7102,78.7605,7232.0
2016-08-29 14:15:00,94.1,94.15,94.1,94.14,8336.0,78.7688,78.8107,78.7688,78.8023,8336.0
2016-08-29 14:20:00,94.14,94.15,94.12,94.14,10846.0,78.8023,78.8107,78.7856,78.8023,10846.0
2016-08-29 14:25:00,94.13,94.15,94.04,94.06,12680.0,78.794,78.8107,78.7186,78.7354,12680.0
2016-08-29 14:30:00,94.04,94.06,93.97,93.98,8540.0,78.7186,78.7354,78.66,78.6684,8540.0
2016-08-29 14:35:00,94.0,94.0,93.88,93.93,20429.0,78.6851,78.6851,78.5847,78.6265,20429.0
2016-08-29 14:40:00,93.93,93.95,93.87,93.94,11797.0,78.6265,78.6433,78.5763,78.6349,11797.0
2016-08-29 14:45:00,93.94,93.94,93.77,93.79,17553.0,78.6349,78.6349,78.4926,78.5093,17553.0
2016-08-29 14:50:00,93.8,93.88,93.79,93.87,12950.0,78.5177,78.5847,78.5093,78.5763,12950.0
2016-08-29 14:55:00,93.87,93.87,93.75,93.84,58180.0,78.5763,78.5763,78.4759,78.5512,58180.0
2016-08-29 15:00:00,93.84,93.89,93.78,93.83,27245.0,78.5512,78.5931,78.501,78.5428,27245.0
2016-08-29 15:05:00,93.83,93.83,93.71,93.77,31157.0,78.5428,78.5428,78.4424,78.4926,31157.0
2016-08-29 15:10:00,93.76,93.82,93.67,93.67,16134.0,78.4842,78.5345,78.4089,78.4089,16134.0
2016-08-29 15:15:00,93.67,93.77,93.67,93.75,14204.0,78.4089,78.4926,78.4089,78.4759,14204.0
2016-08-29 15:20:00,93.75,93.75,93.66,93.69,25120.0,78.4759,78.4759,78.4005,78.4256,25120.0
2016-08-29 15:25:00,93.69,93.69,93.56,93.57,41343.0,78.4256,78.4256,78.3168,78.3252,41343.0
2016-08-29 15:30:00,93.58,93.67,93.57,93.65,31874.0,78.3336,78.4089,78.3252,78.3922,31874.0
2016-08-29 15:35:00,93.64,93.64,93.6,93.62,26927.0,78.3838,78.3838,78.3503,78.367,26927.0
2016-08-29 15:40:00,93.62,93.65,93.61,93.65,58061.0,78.367,78.3922,78.3587,78.3922,58061.0
2016-08-29 15:45:00,93.63,93.78,93.62,93.77,55090.0,78.3754,78.501,78.367,78.4926,55090.0
2016-08-29 15:50:00,93.77,93.87,93.75,93.86,74973.0,78.4926,78.5763,78.4759,78.5679,74973.0
2016-08-29 15:55:00,93.85,94.05,93.85,94.01,191656.0,78.5596,78.727,78.5596,78.6935,191656.0
2016-08-30 09:30:00,93.9,94.08,93.76,94.04,19372.0,78.6014,78.7521,78.4842,78.7186,19372.0
2016-08-30 09:35:00,94.08,94.12,93.95,93.95,7900.0,78.7521,78.7856,78.6433,78.6433,7900.0
2016-08-30 09:40:00,93.93,93.93,93.68,93.72,7466.0,78.6265,78.6265,78.4173,78.4507,7466.0
2016-08-30 09:45:00,93.76,94.05,93.61,94.05,10391.0,78.4842,78.727,78.3587,78.727,10391.0
2016-08-30 09:50:00,94.04,94.09,93.89,94.03,7818.0,78.7186,78.7605,78.5931,78.7102,7818.0
2016-08-30 09:55:00,94.04,94.05,93.8,93.8,4313.0,78.7186,78.727,78.5177,78.5177,4313.0
2016-08-30 10:00:00,93.83,93.83,93.6,93.78,12652.0,78.5428,78.5428,78.3503,78.501,12652.0
2016-08-30 10:05:00,93.8,93.9,93.7,93.71,9891.0,78.5177,78.6014,78.434,78.4424,9891.0
2016-08-30 10:10:00,93.75,94.0,93.74,93.96,19184.0,78.4759,78.6851,78.4675,78.6516,19184.0
2016-08-30 10:15:00,93.93,93.97,93.79,93.79,11156.0,78.6265,78.66,78.5093,78.5093,11156.0
2016-08-30 10:20:00,93.74,93.84,93.74,93.84,11063.0,78.4675,78.5512,78.4675,78.5512,11063.0
2016-08-30 10:25:00,93.84,93.9,93.79,93.79,10231.0,78.5512,78.6014,78.5093,78.5093,10231.0
2016-08-30 10:30:00,93.79,93.8,93.63,93.63,12155.0,78.5093,78.5177,78.3754,78.3754,12155.0
2016-08-30 10:35:00,93.66,93.75,93.64,93.71,11838.0,78.4005,78.4759,78.3838,78.4424,11838.0
2016-08-30 10:40:00,93.71,93.78,93.68,93.76,11356.0,78.4424,78.501,78.4173,78.4842,11356.0
2016-08-30 10:45:00,93.75,93.78,93.66,93.77,10200.0,78.4759,78.501,78.4005,78.4926,10200.0
2016-08-30 10:50:00,93.75,93.75,93.55,93.62,8013.0,78.4759,78.4759,78.3084,78.367,8013.0
2016-08-30 10:55:00,93.6,93.61,93.54,93.57,17351.0,78.3503,78.3587,78.3001,78.3252,17351.0
2016-08-30 11:00:00,93.57,93.85,93.56,93.81,11283.0,78.3252,78.5596,78.3168,78.5261,11283.0
2016-08-30 11:05:00,93.83,93.92,93.81,93.92,12000.0,78.5428,78.6182,78.5261,78.6182,12000.0
2016-08-30 11:10:00,93.94,93.99,93.82,93.82,13449.0,78.6349,78.6768,78.5345,78.5345,13449.0
2016-08-30 11:15:00,93.84,93.95,93.8,93.87,13762.0,78.5512,78.6433,78.5177,78.5763,13762.0
2016-08-30 11:20:00,93.87,93.9,93.84,93.86,6300.0,78.5763,78.6014,78.5512,78.5679,6300.0
2016-08-30 11:25:00,93.85,94.01,93.85,93.97,14034.0,78.5596,78.6935,78.5596,78.66,14034.0
2016-08-30 11:30:00,93.98,93.99,93.83,93.88,8301.0,78.6684,78.6768,78.5428,78.5847,8301.0
2016-08-30 11:35:00,93.86,93.97,93.86,93.96,11287.0,78.5679,78.66,78.5679,78.6516,11287.0
2016-08-30 11:40:00,93.97,94.15,93.94,94.14,18954.0,78.66,78.8107,78.6349,78.8023,18954.0
2016-08-30 11:45:00,94.13,94.23,94.01,94.05,25512.0,78.794,78.8777,78.6935,78.727,25512.0
2016-08-30 11:50:00,94.06,94.16,94.06,94.14,6000.0,78.7354,78.8191,78.7354,78.8023,6000.0
2016-08-30 11:55:00,94.14,94.18,94.08,94.17,13107.0,78.8023,78.8358,78.7521,78.8274,13107.0
2016-08-30 12:00:00,94.18,94.21,94.11,94.16,8649.0,78.8358,78.8609,78.7772,78.8191,8649.0
2016-08-30 12:05:00,94.17,94.22,94.11,94.16,7772.0,78.8274,78.8693,78.7772,78.8191,7772.0
2016-08-30 12:10:00,94.17,94.17,94.08,94.11,4778.0,78.8274,78.8274,78.7521,78.7772,4778.0
2016-08-30 12:15:00,94.1,94.17,94.09,94.13,6026.0,78.7688,78.8274,78.7605,78.794,6026.0
2016-08-30 12:20:00,94.14,94.16,94.12,94.16,7003.0,78.8023,78.8191,78.7856,78.8191,7003.0
2016-08-30 12:25:00,94.16,94.19,94.06,94.06,6415.0,78.8191,78.8442,78.7354,78.7354,6415.0
2016-08-30 12:30:00,94.06,94.14,94.06,94.08,5803.0,78.7354,78.8023,78.7354,78.7521,5803.0
2016-08-30 12:35:00,94.07,94.12,94.05,94.05,6853.0,78.7437,78.7856,78.727,78.727,6853.0
2016-08-30 12:40:00,94.05,94.09,94.04,94.08,20945.0,78.727,78.7605,78.7186,78.7521,20945.0
2016-08-30 12:45:00,94.08,94.14,94.08,94.08,9005.0,78.7521,78.8023,78.7521,78.7521,9005.0
2016-08-30 12:50:00,94.09,94.09,94.05,94.05,10234.0,78.7605,78.7605,78.727,78.727,10234.0
2016-08-30 12:55:00,94.06,94.22,94.05,94.18,17155.0,78.7354,78.8693,78.727,78.8358,17155.0
2016-08-30 13:00:00,94.17,94.17,94.04,94.08,10512.0,78.8274,78.8274,78.7186,78.7521,10512.0
2016-08-30 13:05:00,94.09,94.22,94.07,94.11,71511.0,78.7605,78.8693,78.7437,78.7772,71511.0
2016-08-30 13:10:00,94.12,94.18,94.06,94.09,58080.0,78.7856,78.8358,78.7354,78.7605,58080.0
2016-08-30 13:15:00,94.1,94.19,94.05,94.05,5500.0,78.7688,78.8442,78.727,78.727,5500.0
2016-08-30 13:20:00,94.06,94.15,94.06,94.1,5649.0,78.7354,78.8107,78.7354,78.7688,5649.0
2016-08-30 13:25:00,94.12,94.12,94.03,94.08,6695.0,78.7856,78.7856,78.7102,78.7521,6695.0
2016-08-30 13:30:00,94.1,94.1,94.01,94.01,8543.0,78.7688,78.7688,78.6935,78.6935,8543.0
2016-08-30 13:35:00,94.01,94.03,93.96,93.99,10905.0,78.6935,78.7102,78.6516,78.6768,10905.0
2016-08-30 13:40:00,94.0,94.03,93.93,93.96,10100.0,78.6851,78.7102,78.6265,78.6516,10100.0
2016-08-30 13:45:00,93.96,93.98,93.9,93.96,10035.0,78.6516,78.6684,78.6014,78.6516,10035.0
2016-08-30 13:50:00,93.97,93.98,93.93,93.97,6693.0,78.66,78.6684,78.6265,78.66,6693.0
2016-08-30 13:55:00,93.97,93.97,93.87,93.88,6650.0,78.66,78.66,78.5763,78.5847,6650.0
2016-08-30 14:00:00,93.9,93.9,93.82,93.9,12196.0,78.6014,78.6014,78.5345,78.6014,12196.0
2016-08-30 14:05:00,93.91,93.91,93.73,93.75,11894.0,78.6098,78.6098,78.4591,78.4759,11894.0
2016-08-30 14:10:00,93.76,93.81,93.76,93.78,6185.0,78.4842,78.5261,78.4842,78.501,6185.0
2016-08-30 14:15:00,93.79,93.81,93.71,93.73,12056.0,78.5093,78.5261,78.4424,78.4591,12056.0
2016-08-30 14:20:00,93.72,93.82,93.69,93.78,8430.0,78.4507,78.5345,78.4256,78.501,8430.0
2016-08-30 14:25:00,93.79,93.83,93.76,93.77,5991.0,78.5093,78.5428,78.4842,78.4926,5991.0
2016-08-30 14:30:00,93.77,93.81,93.75,93.81,7352.0,78.4926,78.5261,78.4759,78.5261,7352.0
2016-08-30 14:35:00,93.82,93.85,93.79,93.82,7392.0,78.5345,78.5596,78.5093,78.5345,7392.0
2016-08-30 14:40:00,93.82,93.87,93.82,93.84,7763.0,78.5345,78.5763,78.5345,78.5512,7763.0
2016-08-30 14:45:00,93.85,93.87,93.8,93.81,7210.0,78.5596,78.5763,78.5177,78.5261,7210.0
2016-08-30 14:50:00,93.81,93.91,93.81,93.89,7304.0,78.5261,78.6098,78.5261,78.5931,7304.0
2016-08-30 14:55:00,93.9,93.95,93.9,93.92,9287.0,78.6014,78.6433,78.6014,78.6182,9287.0
2016-08-30 15:00:00,93.92,93.94,93.87,93.89,13948.0,78.6182,78.6349,78.5763,78.5931,13948.0
2016-08-30 15:05:00,93.9,93.96,93.9,93.95,11247.0,78.6014,78.6516,78.6014,78.6433,11247.0
2016-08-30 15:10:00,93.95,93.96,93.89,93.94,6100.0,78.6433,78.6516,78.5931,78.6349,6100.0
2016-08-30 15:15:00,93.93,93.94,93.91,93.93,8352.0,78.6265,78.6349,78.6098,78.6265,8352.0
2016-08-30 15:20:00,93.93,93.95,93.85,93.94,16870.0,78.6265,78.6433,78.5596,78.6349,16870.0
2016-08-30 15:25:00,93.94,94.05,93.94,94.05,16006.0,78.6349,78.727,78.6349,78.727,16006.0
2016-08-30 15:30:00,94.05,94.14,94.05,94.11,25840.0,78.727,78.8023,78.727,78.7772,25840.0
2016-08-30 15:35:00,94.11,94.24,94.09,94.24,21227.0,78.7772,78.886,78.7605,78.886,21227.0
2016-08-30 15:40:00,94.23,94.25,94.17,94.24,31205.0,78.8777,78.8944,78.8274,78.886,31205.0
2016-08-30 15:45:00,94.23,94.33,94.2,94.21,38737.0,78.8777,78.9614,78.8525,78.8609,38737.0
2016-08-30 15:50:00,94.21,94.3,94.21,94.28,42061.0,78.8609,78.9363,78.8609,78.9195,42061.0
2016-08-30 15:55:00,94.28,94.37,94.27,94.37,87710.0,78.9195,78.9948,78.9111,78.9948,87710.0
2016-08-31 09:30:00,94.07,94.43,93.87,94.06,69516.0,78.7437,79.0451,78.5763,78.7354,69516.0
2016-08-31 09:35:00,94.06,94.23,93.98,94.12,12922.0,78.7354,78.8777,78.6684,78.7856,12922.0
2016-08-31 09:40:00,94.16,94.39,94.04,94.29,6562.0,78.8191,79.0116,78.7186,78.9279,6562.0
2016-08-31 09:45:00,94.22,94.38,94.15,94.18,10982.0,78.8693,79.0032,78.8107,78.8358,10982.0
2016-08-31 09:50:00,94.18,94.35,94.1,94.12,17695.0,78.8358,78.9781,78.7688,78.7856,17695.0
2016-08-31 09:55:00,94.12,94.12,94.0,94.06,7561.0,78.7856,78.7856,78.6851,78.7354,7561.0
2016-08-31 10:00:00,94.07,94.27,94.07,94.21,13538.0,78.7437,78.9111,78.7437,78.8609,13538.0
2016-08-31 10:05:00,94.23,94.27,93.95,94.07,32639.0,78.8777,78.9111,78.6433,78.7437,32639.0
2016-08-31 10:10:00,94.08,94.2,94.07,94.19,51048.0,78.7521,78.8525,78.7437,78.8442,51048.0
2016-08-31 10:15:00,94.18,94.24,94.01,94.02,56881.0,78.8358,78.886,78.6935,78.7019,56881.0
2016-08-31 10:20:00,94.0,94.03,93.99,94.02,19597.0,78.6851,78.7102,78.6768,78.7019,19597.0
2016-08-31 10:25:00,94.02,94.08,94.0,94.0,18042.0,78.7019,78.7521,78.6851,78.6851,18042.0
2016-08-31 10:30:00,94.0,94.16,93.98,94.05,30538.0,78.6851,78.8191,78.6684,78.727,30538.0
2016-08-31 10:35:00,94.0,94.13,94.0,94.1,15065.0,78.6851,78.794,78.6851,78.7688,15065.0
2016-08-31 10:40:00,94.1,94.12,94.08,94.12,1963.0,78.7688,78.7856,78.7521,78.7856,1963.0
2016-08-31 10:45:00,94.11,94.14,94.05,94.1,6559.0,78.7772,78.8023,78.727,78.7688,6559.0
2016-08-31 10:50:00,94.11,94.11,94.02,94.06,4800.0,78.7772,78.7772,78.7019,78.7354,4800.0
2016-08-31 10:55:00,94.04,94.06,94.0,94.01,14167.0,78.7186,78.7354,78.6851,78.6935,14167.0
2016-08-31 11:00:00,94.0,94.07,93.98,94.07,27544.0,78.6851,78.7437,78.6684,78.7437,27544.0
2016-08-31 11:05:00,94.04,94.09,94.0,94.09,39109.0,78.7186,78.7605,78.6851,78.7605,39109.0
2016-08-31 11:10:00,94.06,94.11,94.02,94.1,12521.0,78.7354,78.7772,78.7019,78.7688,12521.0
2016-08-31 11:15:00,94.11,94.24,94.08,94.08,57528.0,78.7772,78.886,78.7521,78.7521,57528.0
2016-08-31 11:20:00,94.09,94.13,94.01,94.05,7825.0,78.7605,78.794,78.6935,78.727,7825.0
2016-08-31 11:25:00,94.07,94.11,94.05,94.11,2141.0,78.7437,78.7772,78.727,78.7772,2141.0
2016-08-31 11:30:00,94.11,94.12,94.05,94.05,4018.0,78.7772,78.7856,78.727,78.727,4018.0
2016-08-31 11:35:00,94.02,94.03,94.0,94.02,6134.0,78.7019,78.7102,78.6851,78.7019,6134.0
2016-08-31 11:40:00,94.01,94.08,93.99,94.06,12048.0,78.6935,78.7521,78.6768,78.7354,12048.0
2016-08-31 11:45:00,94.05,94.05,93.91,93.98,9715.0,78.727,78.727,78.6098,78.6684,9715.0
2016-08-31 11:50:00,94.02,94.06,94.0,94.06,5725.0,78.7019,78.7354,78.6851,78.7354,5725.0
2016-08-31 11:55:00,94.08,94.09,94.0,94.01,6645.0,78.7521,78.7605,78.6851,78.6935,6645.0
2016-08-31 12:00:00,94.01,94.03,93.83,93.97,31276.0,78.6935,78.7102,78.5428,78.66,31276.0
2016-08-31 12:05:00,93.93,93.95,93.85,93.88,3165.0,78.6265,78.6433,78.5596,78.5847,3165.0
2016-08-31 12:10:00,93.86,93.87,93.77,93.85,8630.0,78.5679,78.5763,78.4926,78.5596,8630.0
2016-08-31 12:15:00,93.84,93.84,93.69,93.78,6100.0,78.5512,78.5512,78.4256,78.501,6100.0
2016-08-31 12:20:00,93.77,93.83,93.69,93.73,5350.0,78.4926,78.5428,78.4256,78.4591,5350.0
2016-08-31 12:25:00,93.75,93.83,93.74,93.82,7306.0,78.4759,78.5428,78.4675,78.5345,7306.0
2016-08-31 12:30:00,93.81,93.81,93.71,93.74,3343.0,78.5261,78.5261,78.4424,78.4675,3343.0
2016-08-31 12:35:00,93.77,93.84,93.73,93.8,4961.0,78.4926,78.5512,78.4591,78.5177,4961.0
2016-08-31 12:40:00,93.79,93.79,93.67,93.69,3100.0,78.5093,78.5093,78.4089,78.4256,3100.0
2016-08-31 12:45:00,93.68,93.71,93.64,93.64,10556.0,78.4173,78.4424,78.3838,78.3838,10556.0
2016-08-31 12:50:00,93.64,93.66,93.56,93.56,5422.0,78.3838,78.4005,78.3168,78.3168,5422.0
2016-08-31 12:55:00,93.58,93.58,93.48,93.5,6186.0,78.3336,78.3336,78.2499,78.2666,6186.0
2016-08-31 13:00:00,93.51,93.52,93.45,93.45,11346.0,78.275,78.2833,78.2247,78.2247,11346.0
2016-08-31 13:05:00,93.46,93.52,93.34,93.34,18050.0,78.2331,78.2833,78.1327,78.1327,18050.0
2016-08-31 13:10:00,93.34,93.44,93.34,93.38,13466.0,78.1327,78.2164,78.1327,78.1661,13466.0
2016-08-31 13:15:00,93.37,93.39,93.28,93.36,4552.0,78.1578,78.1745,78.0824,78.1494,4552.0
2016-08-31 13:20:00,93.4,93.42,93.38,93.38,2786.0,78.1829,78.1996,78.1661,78.1661,2786.0
2016-08-31 13:25:00,93.42,93.42,93.37,93.41,3860.0,78.1996,78.1996,78.1578,78.1913,3860.0
2016-08-31 13:30:00,93.42,93.47,93.37,93.4,5871.0,78.1996,78.2415,78.1578,78.1829,5871.0
2016-08-31 13:35:00,93.4,93.44,93.36,93.41,3736.0,78.1829,78.2164,78.1494,78.1913,3736.0
2016-08-31 13:40:00,93.44,93.48,93.42,93.44,19880.0,78.2164,78.2499,78.1996,78.2164,19880.0
2016-08-31 13:45:00,93.43,93.46,93.38,93.38,4681.0,78.208,78.2331,78.1661,78.1661,4681.0
2016-08-31 13:50:00,93.39,93.43,93.33,93.36,11546.0,78.1745,78.208,78.1243,78.1494,11546.0
2016-08-31 13:55:00,93.38,93.38,93.26,93.26,11427.0,78.1661,78.1661,78.0657,78.0657,11427.0
2016-08-31 14:00:00,93.29,93.34,93.27,93.3,6333.0,78.0908,78.1327,78.0741,78.0992,6333.0
2016-08-31 14:05:00,93.32,93.66,93.32,93.64,17167.0,78.1159,78.4005,78.1159,78.3838,17167.0
2016-08-31 14:10:00,93.59,93.68,93.59,93.67,3700.0,78.3419,78.4173,78.3419,78.4089,3700.0
2016-08-31 14:15:00,93.67,93.68,93.54,93.57,7999.0,78.4089,78.4173,78.3001,78.3252,7999.0
2016-08-31 14:20:00,93.58,93.63,93.55,93.62,5493.0,78.3336,78.3754,78.3084,78.367,5493.0
2016-08-31 14:25:00,93.61,93.63,93.56,93.58,3063.0,78.3587,78.3754,78.3168,78.3336,3063.0
2016-08-31 14:30:00,93.56,93.57,93.47,93.55,6938.0,78.3168,78.3252,78.2415,78.3084,6938.0
2016-08-31 14:35:00,93.54,93.64,93.52,93.6,6399.0,78.3001,78.3838,78.2833,78.3503,6399.0
2016-08-31 14:40:00,93.61,93.68,93.56,93.67,5978.0,78.3587,78.4173,78.3168,78.4089,5978.0
2016-08-31 14:45:00,93.67,93.68,93.6,93.65,6284.0,78.4089,78.4173,78.3503,78.3922,6284.0
2016-08-31 14:50:00,93.63,93.68,93.57,93.67,7950.0,78.3754,78.4173,78.3252,78.4089,7950.0
2016-08-31 14:55:00,93.67,93.7,93.64,93.66,9954.0,78.4089,78.434,78.3838,78.4005,9954.0
2016-08-31 15:00:00,93.64,93.79,93.64,93.77,15294.0,78.3838,78.5093,78.3838,78.4926,15294.0
2016-08-31 15:05:00,93.76,93.87,93.76,93.84,9106.0,78.4842,78.5763,78.4842,78.5512,9106.0
2016-08-31 15:10:00,93.85,93.91,93.78,93.89,11084.0,78.5596,78.6098,78.501,78.5931,11084.0
2016-08-31 15:15:00,93.9,93.95,93.82,93.84,6578.0,78.6014,78.6433,78.5345,78.5512,6578.0
2016-08-31 15:20:00,93.85,93.98,93.83,93.98,12751.0,78.5596,78.6684,78.5428,78.6684,12751.0
2016-08-31 15:25:00,93.97,93.99,93.91,93.94,8912.0,78.66,78.6768,78.6098,78.6349,8912.0
2016-08-31 15:30:00,93.95,93.97,93.86,93.93,9648.0,78.6433,78.66,78.5679,78.6265,9648.0
2016-08-31 15:35:00,93.94,93.97,93.89,93.9,20164.0,78.6349,78.66,78.5931,78.6014,20164.0
2016-08-31 15:40:00,93.88,93.96,93.8,93.8,18633.0,78.5847,78.6516,78.5177,78.5177,18633.0
2016-08-31 15:45:00,93.82,93.89,93.76,93.76,23147.0,78.5345,78.5931,78.4842,78.4842,23147.0
2016-08-31 15:50:00,93.77,93.86,93.77,93.84,24468.0,78.4926,78.5679,78.4926,78.5512,24468.0
2016-08-31 15:55:00,93.83,94.03,93.82,93.91,80818.0,78.5428,78.7102,78.5345,78.6098,80818.0
2016-09-01 09:30:00,94.11,94.25,93.91,93.91,11325.0,78.7772,78.8944,78.6098,78.6098,11325.0
2016-09-01 09:35:00,93.95,94.18,93.85,93.93,9164.0,78.6433,78.8358,78.5596,78.6265,9164.0
2016-09-01 09:40:00,93.9,94.06,93.86,93.93,8188.0,78.6014,78.7354,78.5679,78.6265,8188.0
2016-09-01 09:45:00,93.88,93.96,93.8,93.9,7100.0,78.5847,78.6516,78.5177,78.6014,7100.0
2016-09-01 09:50:00,93.85,93.87,93.63,93.76,8413.0,78.5596,78.5763,78.3754,78.4842,8413.0
2016-09-01 09:55:00,93.82,93.98,93.8,93.88,32670.0,78.5345,78.6684,78.5177,78.5847,32670.0
2016-09-01 10:00:00,93.8,93.97,93.66,93.91,8547.0,78.5177,78.66,78.4005,78.6098,8547.0
2016-09-01 10:05:00,93.91,93.93,93.76,93.86,7199.0,78.6098,78.6265,78.4842,78.5679,7199.0
2016-09-01 10:10:00,93.9,94.07,93.87,93.95,17703.0,78.6014,78.7437,78.5763,78.6433,17703.0
2016-09-01 10:15:00,93.91,93.96,93.83,93.96,7891.0,78.6098,78.6516,78.5428,78.6516,7891.0
2016-09-01 10:20:00,93.91,94.0,93.7,93.93,18694.0,78.6098,78.6851,78.434,78.6265,18694.0
2016-09-01 10:25:00,93.96,93.96,93.64,93.65,6000.0,78.6516,78.6516,78.3838,78.3922,6000.0
2016-09-01 10:30:00,93.6,93.6,93.3,93.35,13753.0,78.3503,78.3503,78.0992,78.141,13753.0
2016-09-01 10:35:00,93.33,93.37,93.28,93.35,5225.0,78.1243,78.1578,78.0824,78.141,5225.0
2016-09-01 10:40:00,93.35,93.48,93.29,93.46,11300.0,78.141,78.2499,78.0908,78.2331,11300.0
2016-09-01 10:45:00,93.46,93.51,93.41,93.5,12764.0,78.2331,78.275,78.1913,78.2666,12764.0
2016-09-01 10:50:00,93.45,93.57,93.45,93.49,5968.0,78.2247,78.3252,78.2247,78.2582,5968.0
2016-09-01 10:55:00,93.48,93.5,93.37,93.38,6739.0,78.2499,78.2666,78.1578,78.1661,6739.0
2016-09-01 11:00:00,93.34,93.34,93.13,93.15,4878.0,78.1327,78.1327,77.9569,77.9736,4878.0
2016-09-01 11:05:00,93.18,93.23,93.09,93.09,11827.0,77.9987,78.0406,77.9234,77.9234,11827.0
2016-09-01 11:10:00,93.12,93.23,93.11,93.15,34376.0,77.9485,78.0406,77.9401,77.9736,34376.0
2016-09-01 11:15:00,93.14,93.14,93.05,93.07,5805.0,77.9652,77.9652,77.8899,77.9067,5805.0
2016-09-01 11:20:00,93.09,93.18,93.06,93.18,4291.0,77.9234,77.9987,77.8983,77.9987,4291.0
2016-09-01 11:25:00,93.19,93.22,93.15,93.21,7662.0,78.0071,78.0322,77.9736,78.0238,7662.0
2016-09-01 11:30:00,93.18,93.23,93.15,93.22,17069.0,77.9987,78.0406,77.9736,78.0322,17069.0
2016-09-01 11:35:00,93.23,93.33,93.22,93.28,19853.0,78.0406,78.1243,78.0322,78.0824,19853.0
2016-09-01 11:40:00,93.3,93.31,93.24,93.27,2904.0,78.0992,78.1075,78.049,78.0741,2904.0
2016-09-01 11:45:00,93.25,93.28,93.19,93.2,3522.0,78.0573,78.0824,78.0071,78.0155,3522.0
2016-09-01 11:50:00,93.2,93.2,93.09,93.09,4200.0,78.0155,78.0155,77.9234,77.9234,4200.0
2016-09-01 11:55:00,93.1,93.12,93.03,93.11,7622.0,77.9318,77.9485,77.8732,77.9401,7622.0
2016-09-01 12:00:00,93.08,93.13,93.03,93.05,9702.0,77.915,77.9569,77.8732,77.8899,9702.0
2016-09-01 12:05:00,93.05,93.05,92.89,92.89,22879.0,77.8899,77.8899,77.756,77.756,22879.0
2016-09-01 12:10:00,92.9,93.03,92.88,93.02,12059.0,77.7643,77.8732,77.7476,77.8648,12059.0
2016-09-01 12:15:00,93.1,93.26,93.06,93.24,3826.0,77.9318,78.0657,77.8983,78.049,3826.0
2016-09-01 12:20:00,93.24,93.49,93.24,93.49,1308.0,78.049,78.2582,78.049,78.2582,1308.0
2016-09-01 12:25:00,93.49,93.53,93.43,93.52,6056.0,78.2582,78.2917,78.208,78.2833,6056.0
2016-09-01 12:30:00,93.5,93.62,93.48,93.62,3131.0,78.2666,78.367,78.2499,78.367,3131.0
2016-09-01 12:35:00,93.58,93.58,93.48,93.48,3268.0,78.3336,78.3336,78.2499,78.2499,3268.0
2016-09-01 12:40:00,93.49,93.49,93.43,93.47,2294.0,78.2582,78.2582,78.208,78.2415,2294.0
2016-09-01 12:45:00,93.47,93.52,93.45,93.46,1700.0,78.2415,78.2833,78.2247,78.2331,1700.0
2016-09-01 12:50:00,93.49,93.56,93.47,93.52,6118.0,78.2582,78.3168,78.2415,78.2833,6118.0
2016-09-01 12:55:00,93.52,93.53,93.46,93.46,2300.0,78.2833,78.2917,78.2331,78.2331,2300.0
2016-09-01 13:00:00,93.48,93.49,93.42,93.42,3700.0,78.2499,78.2582,78.1996,78.1996,3700.0
2016-09-01 13:05:00,93.41,93.44,93.38,93.38,3517.0,78.1913,78.2164,78.1661,78.1661,3517.0
2016-09-01 13:10:00,93.4,93.41,93.29,93.3,4577.0,78.1829,78.1913,78.0908,78.0992,4577.0
2016-09-01 13:15:00,93.34,93.41,93.33,93.41,5637.0,78.1327,78.1913,78.1243,78.1913,5637.0
2016-09-01 13:20:00,93.4,93.44,93.37,93.37,4309.0,78.1829,78.2164,78.1578,78.1578,4309.0
2016-09-01 13:25:00,93.36,93.36,93.3,93.36,3814.0,78.1494,78.1494,78.0992,78.1494,3814.0
2016-09-01 13:30:00,93.38,93.45,93.38,93.4,3500.0,78.1661,78.2247,78.1661,78.1829,3500.0
2016-09-01 13:35:00,93.42,93.44,93.4,93.42,2803.0,78.1996,78.2164,78.1829,78.1996,2803.0
2016-09-01 13:40:00,93.42,93.42,93.35,93.4,3402.0,78.1996,78.1996,78.141,78.1829,3402.0
2016-09-01 13:45:00,93.42,93.42,93.39,93.4,1740.0,78.1996,78.1996,78.1745,78.1829,1740.0
2016-09-01 13:50:00,93.42,93.42,93.38,93.38,1100.0,78.1996,78.1996,78.1661,78.1661,1100.0
2016-09-01 13:55:00,93.37,93.39,93.28,93.28,5361.0,78.1578,78.1745,78.0824,78.0824,5361.0
2016-09-01 14:00:00,93.3,93.3,93.14,93.2,11531.0,78.0992,78.0992,77.9652,78.0155,11531.0
2016-09-01 14:05:00,93.18,93.21,93.14,93.15,2019.0,77.9987,78.0238,77.9652,77.9736,2019.0
2016-09-01 14:10:00,93.13,93.19,93.13,93.19,627.0,77.9569,78.0071,77.9569,78.0071,627.0
2016-09-01 14:15:00,93.22,93.29,93.22,93.28,3410.0,78.0322,78.0908,78.0322,78.0824,3410.0
2016-09-01 14:20:00,93.31,93.35,93.22,93.26,14271.0,78.1075,78.141,78.0322,78.0657,14271.0
2016-09-01 14:25:00,93.27,93.42,93.27,93.42,4984.0,78.0741,78.1996,78.0741,78.1996,4984.0
2016-09-01 14:30:00,93.41,93.41,93.37,93.38,400.0,78.1913,78.1913,78.1578,78.1661,400.0
2016-09-01 14:35:00,93.35,93.35,93.23,93.25,6627.0,78.141,78.141,78.0406,78.0573,6627.0
2016-09-01 14:40:00,93.26,93.31,93.25,93.28,11748.0,78.0657,78.1075,78.0573,78.0824,11748.0
2016-09-01 14:45:00,93.29,93.37,93.28,93.3,18927.0,78.0908,78.1578,78.0824,78.0992,18927.0
2016-09-01 14:50:00,93.31,93.31,93.23,93.28,6398.0,78.1075,78.1075,78.0406,78.0824,6398.0
2016-09-01 14:55:00,93.32,93.34,93.28,93.3,8280.0,78.1159,78.1327,78.0824,78.0992,8280.0
2016-09-01 15:00:00,93.31,93.31,93.19,93.19,10967.0,78.1075,78.1075,78.0071,78.0071,10967.0
2016-09-01 15:05:00,93.2,93.21,93.08,93.1,14203.0,78.0155,78.0238,77.915,77.9318,14203.0
2016-09-01 15:10:00,93.12,93.21,93.07,93.18,12254.0,77.9485,78.0238,77.9067,77.9987,12254.0
2016-09-01 15:15:00,93.16,93.29,93.15,93.24,8268.0,77.982,78.0908,77.9736,78.049,8268.0
2016-09-01 15:20:00,93.26,93.37,93.26,93.32,7725.0,78.0657,78.1578,78.0657,78.1159,7725.0
2016-09-01 15:25:00,93.34,93.35,93.25,93.3,6887.0,78.1327,78.141,78.0573,78.0992,6887.0
2016-09-01 15:30:00,93.31,93.47,93.31,93.45,25880.0,78.1075,78.2415,78.1075,78.2247,25880.0
2016-09-01 15:35:00,93.46,93.52,93.43,93.51,13402.0,78.2331,78.2833,78.208,78.275,13402.0
2016-09-01 15:40:00,93.53,93.64,93.52,93.6,15159.0,78.2917,78.3838,78.2833,78.3503,15159.0
2016-09-01 15:45:00,93.61,93.63,93.56,93.59,27524.0,78.3587,78.3754,78.3168,78.3419,27524.0
2016-09-01 15:50:00,93.59,93.72,93.58,93.71,37376.0,78.3419,78.4507,78.3336,78.4424,37376.0
2016-09-01 15:55:00,93.7,93.86,93.7,93.79,178034.0,78.434,78.5679,78.434,78.5093,178034.0
2016-09-02 09:30:00,94.09,94.65,93.96,94.53,12020.0,78.7605,79.2292,78.6516,79.1288,12020.0
2016-09-02 09:35:00,94.39,94.5,94.23,94.36,2968.0,79.0116,79.1037,78.8777,78.9865,2968.0
2016-09-02 09:40:00,94.29,94.41,94.23,94.23,4412.0,78.9279,79.0283,78.8777,78.8777,4412.0
2016-09-02 09:45:00,94.36,94.52,94.33,94.46,14148.0,78.9865,79.1204,78.9614,79.0702,14148.0
2016-09-02 09:50:00,94.52,94.76,94.51,94.69,8528.0,79.1204,79.3213,79.112,79.2627,8528.0
2016-09-02 09:55:00,94.69,94.76,94.65,94.72,7300.0,79.2627,79.3213,79.2292,79.2878,7300.0
2016-09-02 10:00:00,94.72,94.76,94.65,94.7,12344.0,79.2878,79.3213,79.2292,79.2711,12344.0
2016-09-02 10:05:00,94.71,94.78,94.67,94.73,11991.0,79.2795,79.3381,79.246,79.2962,11991.0
2016-09-02 10:10:00,94.76,94.8,94.56,94.56,6721.0,79.3213,79.3548,79.1539,79.1539,6721.0
2016-09-02 10:15:00,94.55,94.68,94.48,94.63,36794.0,79.1455,79.2543,79.0869,79.2125,36794.0
2016-09-02 10:20:00,94.62,94.65,94.47,94.47,5205.0,79.2041,79.2292,79.0786,79.0786,5205.0
2016-09-02 10:25:00,94.51,94.53,94.3,94.38,10942.0,79.112,79.1288,78.9363,79.0032,10942.0
2016-09-02 10:30:00,94.35,94.5,94.35,94.49,3500.0,78.9781,79.1037,78.9781,79.0953,3500.0
2016-09-02 10:35:00,94.5,94.51,94.42,94.42,4400.0,79.1037,79.112,79.0367,79.0367,4400.0
2016-09-02 10:40:00,94.42,94.44,94.13,94.16,11101.0,79.0367,79.0534,78.794,78.8191,11101.0
2016-09-02 10:45:00,94.15,94.17,94.06,94.1,2600.0,78.8107,78.8274,78.7354,78.7688,2600.0
2016-09-02 10:50:00,94.1,94.16,94.08,94.16,5478.0,78.7688,78.8191,78.7521,78.8191,5478.0
2016-09-02 10:55:00,94.19,94.21,93.96,93.97,2700.0,78.8442,78.8609,78.6516,78.66,2700.0
2016-09-02 11:00:00,94.01,94.16,93.99,94.13,3900.0,78.6935,78.8191,78.6768,78.794,3900.0
2016-09-02 11:05:00,94.16,94.29,94.15,94.25,5000.0,78.8191,78.9279,78.8107,78.8944,5000.0
2016-09-02 11:10:00,94.2,94.2,94.02,94.06,2700.0,78.8525,78.8525,78.7019,78.7354,2700.0
2016-09-02 11:15:00,94.06,94.07,93.99,94.05,2700.0,78.7354,78.7437,78.6768,78.727,2700.0
2016-09-02 11:20:00,94.05,94.08,93.94,93.98,3090.0,78.727,78.7521,78.6349,78.6684,3090.0
2016-09-02 11:25:00,93.96,93.98,93.89,93.89,4123.0,78.6516,78.6684,78.5931,78.5931,4123.0
2016-09-02 11:30:00,93.91,93.92,93.87,93.88,6851.0,78.6098,78.6182,78.5763,78.5847,6851.0
2016-09-02 11:35:00,93.88,93.91,93.85,93.87,5528.0,78.5847,78.6098,78.5596,78.5763,5528.0
2016-09-02 11:40:00,93.85,93.91,93.85,93.91,9449.0,78.5596,78.6098,78.5596,78.6098,9449.0
2016-09-02 11:45:00,93.9,93.98,93.89,93.89,3250.0,78.6014,78.6684,78.5931,78.5931,3250.0
2016-09-02 11:50:00,93.87,93.95,93.87,93.91,3566.0,78.5763,78.6433,78.5763,78.6098,3566.0
2016-09-02 11:55:00,93.89,93.98,93.89,93.96,5800.0,78.5931,78.6684,78.5931,78.6516,5800.0
2016-09-02 12:00:00,93.97,94.0,93.91,94.0,3660.0,78.66,78.6851,78.6098,78.6851,3660.0
2016-09-02 12:05:00,94.01,94.04,93.96,94.0,4025.0,78.6935,78.7186,78.6516,78.6851,4025.0
2016-09-02 12:10:00,93.96,93.99,93.9,93.9,2370.0,78.6516,78.6768,78.6014,78.6014,2370.0
2016-09-02 12:15:00,93.86,93.88,93.8,93.8,5066.0,78.5679,78.5847,78.5177,78.5177,5066.0
2016-09-02 12:20:00,93.75,93.76,93.69,93.7,1501.0,78.4759,78.4842,78.4256,78.434,1501.0
2016-09-02 12:25:00,93.72,93.76,93.7,93.7,1100.0,78.4507,78.4842,78.434,78.434,1100.0
2016-09-02 12:30:00,93.71,93.81,93.7,93.79,5117.0,78.4424,78.5261,78.434,78.5093,5117.0
2016-09-02 12:35:00,93.77,93.91,93.77,93.85,12022.0,78.4926,78.6098,78.4926,78.5596,12022.0
2016-09-02 12:40:00,93.84,93.84,93.78,93.78,1350.0,78.5512,78.5512,78.501,78.501,1350.0
2016-09-02 12:45:00,93.77,93.78,93.69,93.69,1200.0,78.4926,78.501,78.4256,78.4256,1200.0
2016-09-02 12:50:00,93.73,93.84,93.7,93.84,2523.0,78.4591,78.5512,78.434,78.5512,2523.0
2016-09-02 12:55:00,93.84,93.86,93.78,93.79,3202.0,78.5512,78.5679,78.501,78.5093,3202.0
2016-09-02 13:00:00,93.77,93.77,93.71,93.76,3305.0,78.4926,78.4926,78.4424,78.4842,3305.0
2016-09-02 13:05:00,93.77,93.79,93.71,93.75,2300.0,78.4926,78.5093,78.4424,78.4759,2300.0
2016-09-02 13:10:00,93.79,93.85,93.76,93.8,3005.0,78.5093,78.5596,78.4842,78.5177,3005.0
2016-09-02 13:15:00,93.83,93.9,93.79,93.84,2895.0,78.5428,78.6014,78.5093,78.5512,2895.0
2016-09-02 13:20:00,93.83,93.96,93.83,93.92,2200.0,78.5428,78.6516,78.5428,78.6182,2200.0
2016-09-02 13:25:00,93.89,93.93,93.87,93.88,1698.0,78.5931,78.6265,78.5763,78.5847,1698.0
2016-09-02 13:30:00,93.89,93.91,93.84,93.84,1510.0,78.5931,78.6098,78.5512,78.5512,1510.0
2016-09-02 13:35:00,93.85,93.85,93.76,93.76,2055.0,78.5596,78.5596,78.4842,78.4842,2055.0
2016-09-02 13:40:00,93.74,93.77,93.73,93.75,1821.0,78.4675,78.4926,78.4591,78.4759,1821.0
2016-09-02 13:45:00,93.74,93.88,93.73,93.86,12385.0,78.4675,78.5847,78.4591,78.5679,12385.0
2016-09-02 13:50:00,93.86,93.86,93.79,93.84,7964.0,78.5679,78.5679,78.5093,78.5512,7964.0
2016-09-02 13:55:00,93.79,93.79,93.73,93.73,5384.0,78.5093,78.5093,78.4591,78.4591,5384.0
2016-09-02 14:00:00,93.75,93.83,93.74,93.81,8458.0,78.4759,78.5428,78.4675,78.5261,8458.0
2016-09-02 14:05:00,93.81,93.89,93.8,93.85,7326.0,78.5261,78.5931,78.5177,78.5596,7326.0
2016-09-02 14:10:00,93.87,93.9,93.83,93.87,5600.0,78.5763,78.6014,78.5428,78.5763,5600.0
2016-09-02 14:15:00,93.87,93.91,93.86,93.88,9032.0,78.5763,78.6098,78.5679,78.5847,9032.0
2016-09-02 14:20:00,93.88,93.88,93.83,93.83,6191.0,78.5847,78.5847,78.5428,78.5428,6191.0
2016-09-02 14:25:00,93.83,93.96,93.83,93.94,17681.0,78.5428,78.6516,78.5428,78.6349,17681.0
2016-09-02 14:30:00,93.95,93.98,93.89,93.89,2214.0,78.6433,78.6684,78.5931,78.5931,2214.0
2016-09-02 14:35:00,93.87,93.93,93.87,93.93,2700.0,78.5763,78.6265,78.5763,78.6265,2700.0
2016-09-02 14:40:00,93.98,94.01,93.95,93.95,2507.0,78.6684,78.6935,78.6433,78.6433,2507.0
2016-09-02 14:45:00,93.95,93.95,93.9,93.94,2422.0,78.6433,78.6433,78.6014,78.6349,2422.0
2016-09-02 14:50:00,93.91,93.99,93.9,93.99,3573.0,78.6098,78.6768,78.6014,78.6768,3573.0
2016-09-02 14:55:00,94.03,94.03,93.99,93.99,2600.0,78.7102,78.7102,78.6768,78.6768,2600.0
2016-09-02 15:00:00,94.01,94.04,93.95,93.99,2700.0,78.6935,78.7186,78.6433,78.6768,2700.0
2016-09-02 15:05:00,93.99,94.02,93.95,93.96,2052.0,78.6768,78.7019,78.6433,78.6516,2052.0
2016-09-02 15:10:00,93.96,94.03,93.96,94.03,2905.0,78.6516,78.7102,78.6516,78.7102,2905.0
2016-09-02 15:15:00,94.04,94.09,94.03,94.08,7934.0,78.7186,78.7605,78.7102,78.7521,7934.0
2016-09-02 15:20:00,94.08,94.13,94.03,94.07,9493.0,78.7521,78.794,78.7102,78.7437,9493.0
2016-09-02 15:25:00,94.05,94.09,94.05,94.08,3863.0,78.727,78.7605,78.727,78.7521,3863.0
2016-09-02 15:30:00,94.08,94.09,94.04,94.05,11864.0,78.7521,78.7605,78.7186,78.727,11864.0
2016-09-02 15:35:00,94.05,94.07,94.01,94.07,10731.0,78.727,78.7437,78.6935,78.7437,10731.0
2016-09-02 15:40:00,94.08,94.1,94.03,94.06,18655.0,78.7521,78.7688,78.7102,78.7354,18655.0
2016-09-02 15:45:00,94.07,94.12,94.02,94.03,33369.0,78.7437,78.7856,78.7019,78.7102,33369.0
2016-09-02 15:50:00,94.03,94.12,94.0,94.09,30003.0,78.7102,78.7856,78.6851,78.7605,30003.0
2016-09-02 15:55:00,94.1,94.21,94.08,94.16,65397.0,78.7688,78.8609,78.7521,78.8191,65397.0
2016-09-06 09:30:00,94.16,94.39,94.06,94.18,16373.0,78.8191,79.0116,78.7354,78.8358,16373.0
2016-09-06 09:35:00,94.21,94.59,94.04,94.05,17413.0,78.8609,79.179,78.7186,78.727,17413.0
2016-09-06 09:40:00,94.15,94.28,94.05,94.22,7050.0,78.8107,78.9195,78.727,78.8693,7050.0
2016-09-06 09:45:00,94.24,94.35,94.09,94.15,42156.0,78.886,78.9781,78.7605,78.8107,42156.0
2016-09-06 09:50:00,94.2,94.21,94.05,94.08,9530.0,78.8525,78.8609,78.727,78.7521,9530.0
2016-09-06 09:55:00,94.11,94.35,94.11,94.28,7887.0,78.7772,78.9781,78.7772,78.9195,7887.0
2016-09-06 10:00:00,94.28,94.39,94.21,94.35,12877.0,78.9195,79.0116,78.8609,78.9781,12877.0
2016-09-06 10:05:00,94.36,94.56,94.15,94.49,19488.0,78.9865,79.1539,78.8107,79.0953,19488.0
2016-09-06 10:10:00,94.52,94.59,94.46,94.59,4896.0,79.1204,79.179,79.0702,79.179,4896.0
2016-09-06 10:15:00,94.56,94.85,94.49,94.67,21404.0,79.1539,79.3966,79.0953,79.246,21404.0
2016-09-06 10:20:00,94.73,94.77,94.55,94.7,25186.0,79.2962,79.3297,79.1455,79.2711,25186.0
2016-09-06 10:25:00,94.61,94.68,94.47,94.59,5125.0,79.1957,79.2543,79.0786,79.179,5125.0
2016-09-06 10:30:00,94.6,94.73,94.59,94.64,9693.0,79.1874,79.2962,79.179,79.2209,9693.0
2016-09-06 10:35:00,94.68,94.68,94.5,94.56,6231.0,79.2543,79.2543,79.1037,79.1539,6231.0
2016-09-06 10:40:00,94.56,94.6,94.52,94.6,8244.0,79.1539,79.1874,79.1204,79.1874,8244.0
2016-09-06 10:45:00,94.59,94.61,94.44,94.59,8741.0,79.179,79.1957,79.0534,79.179,8741.0
2016-09-06 10:50:00,94.56,94.7,94.49,94.7,8047.0,79.1539,79.2711,79.0953,79.2711,8047.0
2016-09-06 10:55:00,94.67,94.81,94.66,94.75,10225.0,79.246,79.3632,79.2376,79.3129,10225.0
2016-09-06 11:00:00,94.75,94.75,94.67,94.68,5492.0,79.3129,79.3129,79.246,79.2543,5492.0
2016-09-06 11:05:00,94.67,94.67,94.52,94.57,16270.0,79.246,79.246,79.1204,79.1623,16270.0
2016-09-06 11:10:00,94.57,94.8,94.57,94.77,8568.0,79.1623,79.3548,79.1623,79.3297,8568.0
2016-09-06 11:15:00,94.76,94.92,94.76,94.81,12140.0,79.3213,79.4552,79.3213,79.3632,12140.0
2016-09-06 11:20:00,94.83,94.85,94.73,94.77,8186.0,79.3799,79.3966,79.2962,79.3297,8186.0
2016-09-06 11:25:00,94.75,94.88,94.75,94.83,4500.0,79.3129,79.4218,79.3129,79.3799,4500.0
2016-09-06 11:30:00,94.8,94.91,94.79,94.8,4890.0,79.3548,79.4469,79.3464,79.3548,4890.0
2016-09-06 11:35:00,94.82,94.84,94.79,94.82,3512.0,79.3715,79.3883,79.3464,79.3715,3512.0
2016-09-06 11:40:00,94.82,94.85,94.73,94.75,4106.0,79.3715,79.3966,79.2962,79.3129,4106.0
2016-09-06 11:45:00,94.75,94.88,94.7,94.88,5045.0,79.3129,79.4218,79.2711,79.4218,5045.0
2016-09-06 11:50:00,94.89,94.89,94.77,94.87,7116.0,79.4301,79.4301,79.3297,79.4134,7116.0
2016-09-06 11:55:00,94.89,94.99,94.87,94.99,9474.0,79.4301,79.5138,79.4134,79.5138,9474.0
2016-09-06 12:00:00,94.99,95.0,94.95,94.96,61911.0,79.5138,79.5222,79.4804,79.4887,61911.0
2016-09-06 12:05:00,94.99,95.0,94.9,94.98,23974.0,79.5138,79.5222,79.4385,79.5055,23974.0
2016-09-06 12:10:00,94.96,95.0,94.94,95.0,14810.0,79.4887,79.5222,79.472,79.5222,14810.0
2016-09-06 12:15:00,94.98,95.0,94.95,94.98,8503.0,79.5055,79.5222,79.4804,79.5055,8503.0
2016-09-06 12:20:00,94.98,95.0,94.96,94.98,17430.0,79.5055,79.5222,79.4887,79.5055,17430.0
2016-09-06 12:25:00,94.96,94.99,94.91,94.99,4845.0,79.4887,79.5138,79.4469,79.5138,4845.0
2016-09-06 12:30:00,94.96,95.09,94.95,95.05,20472.0,79.4887,79.5975,79.4804,79.5641,20472.0
2016-09-06 12:35:00,95.03,95.04,94.95,94.99,8245.0,79.5473,79.5557,79.4804,79.5138,8245.0
2016-09-06 12:40:00,94.96,95.07,94.96,95.04,8669.0,79.4887,79.5808,79.4887,79.5557,8669.0
2016-09-06 12:45:00,95.03,95.05,94.96,95.01,5990.0,79.5473,79.5641,79.4887,79.5306,5990.0
2016-09-06 12:50:00,95.0,95.03,94.98,95.03,9631.0,79.5222,79.5473,79.5055,79.5473,9631.0
2016-09-06 12:55:00,95.02,95.06,94.95,94.95,6040.0,79.5389,79.5724,79.4804,79.4804,6040.0
2016-09-06 13:00:00,94.94,94.98,94.88,94.88,12902.0,79.472,79.5055,79.4218,79.4218,12902.0
2016-09-06 13:05:00,94.86,94.86,94.72,94.72,5648.0,79.405,79.405,79.2878,79.2878,5648.0
2016-09-06 13:10:00,94.72,94.82,94.66,94.66,9566.0,79.2878,79.3715,79.2376,79.2376,9566.0
2016-09-06 13:15:00,94.66,94.78,94.66,94.73,7457.0,79.2376,79.3381,79.2376,79.2962,7457.0
2016-09-06 13:20:00,94.74,94.74,94.6,94.66,11255.0,79.3046,79.3046,79.1874,79.2376,11255.0
2016-09-06 13:25:00,94.67,94.84,94.66,94.73,9315.0,79.246,79.3883,79.2376,79.2962,9315.0
2016-09-06 13:30:00,94.73,94.79,94.71,94.74,7255.0,79.2962,79.3464,79.2795,79.3046,7255.0
2016-09-06 13:35:00,94.71,94.81,94.69,94.75,8237.0,79.2795,79.3632,79.2627,79.3129,8237.0
2016-09-06 13:40:00,94.76,94.85,94.75,94.84,14500.0,79.3213,79.3966,79.3129,79.3883,14500.0
2016-09-06 13:45:00,94.85,94.87,94.82,94.84,3853.0,79.3966,79.4134,79.3715,79.3883,3853.0
2016-09-06 13:50:00,94.82,94.87,94.81,94.82,5576.0,79.3715,79.4134,79.3632,79.3715,5576.0
2016-09-06 13:55:00,94.83,94.86,94.81,94.85,2716.0,79.3799,79.405,79.3632,79.3966,2716.0
2016-09-06 14:00:00,94.83,94.87,94.75,94.75,11362.0,79.3799,79.4134,79.3129,79.3129,11362.0
2016-09-06 14:05:00,94.76,94.77,94.72,94.73,6245.0,79.3213,79.3297,79.2878,79.2962,6245.0
2016-09-06 14:10:00,94.74,94.79,94.67,94.72,10476.0,79.3046,79.3464,79.246,79.2878,10476.0
2016-09-06 14:15:00,94.73,94.75,94.66,94.71,10059.0,79.2962,79.3129,79.2376,79.2795,10059.0
2016-09-06 14:20:00,94.7,94.8,94.66,94.74,37306.0,79.2711,79.3548,79.2376,79.3046,37306.0
2016-09-06 14:25:00,94.73,94.91,94.69,94.91,29207.0,79.2962,79.4469,79.2627,79.4469,29207.0
2016-09-06 14:30:00,94.91,95.05,94.91,95.03,14061.0,79.4469,79.5641,79.4469,79.5473,14061.0
2016-09-06 14:35:00,95.02,95.02,94.89,94.9,10511.0,79.5389,79.5389,79.4301,79.4385,10511.0
2016-09-06 14:40:00,94.89,95.03,94.87,94.93,39333.0,79.4301,79.5473,79.4134,79.4636,39333.0
2016-09-06 14:45:00,94.94,94.98,94.83,94.84,6275.0,79.472,79.5055,79.3799,79.3883,6275.0
2016-09-06 14:50:00,94.82,94.91,94.8,94.9,5891.0,79.3715,79.4469,79.3548,79.4385,5891.0
2016-09-06 14:55:00,94.92,94.94,94.85,94.94,6477.0,79.4552,79.472,79.3966,79.472,6477.0
2016-09-06 15:00:00,94.94,94.97,94.86,94.87,9152.0,79.472,79.4971,79.405,79.4134,9152.0
2016-09-06 15:05:00,94.88,94.96,94.88,94.89,8641.0,79.4218,79.4887,79.4218,79.4301,8641.0
2016-09-06 15:10:00,94.88,94.89,94.82,94.83,16804.0,79.4218,79.4301,79.3715,79.3799,16804.0
2016-09-06 15:15:00,94.83,94.93,94.83,94.88,7978.0,79.3799,79.4636,79.3799,79.4218,7978.0
2016-09-06 15:20:00,94.87,94.89,94.75,94.87,16865.0,79.4134,79.4301,79.3129,79.4134,16865.0
2016-09-06 15:25:00,94.85,95.0,94.82,95.0,12776.0,79.3966,79.5222,79.3715,79.5222,12776.0
2016-09-06 15:30:00,94.98,95.05,94.92,95.03,23883.0,79.5055,79.5641,79.4552,79.5473,23883.0
2016-09-06 15:35:00,95.02,95.04,94.97,95.02,32155.0,79.5389,79.5557,79.4971,79.5389,32155.0
2016-09-06 15:40:00,95.04,95.07,94.98,95.02,29310.0,79.5557,79.5808,79.5055,79.5389,29310.0
2016-09-06 15:45:00,95.01,95.06,94.94,95.04,40333.0,79.5306,79.5724,79.472,79.5557,40333.0
2016-09-06 15:50:00,95.04,95.06,95.03,95.04,34324.0,79.5557,79.5724,79.5473,79.5557,34324.0
2016-09-06 15:55:00,95.03,95.14,94.94,95.14,125273.0,79.5473,79.6394,79.472,79.6394,125273.0
2016-09-07 09:30:00,94.93,95.75,94.77,95.64,38504.0,79.4636,80.15,79.3297,80.0579,38504.0
2016-09-07 09:35:00,95.61,95.84,95.37,95.71,21639.0,80.0328,80.2254,79.8319,80.1165,21639.0
2016-09-07 09:40:00,95.68,95.97,95.63,95.77,15605.0,80.0914,80.3342,80.0496,80.1668,15605.0
2016-09-07 09:45:00,95.84,95.91,95.67,95.88,17257.0,80.2254,80.2839,80.083,80.2588,17257.0
2016-09-07 09:50:00,95.8,95.89,95.65,95.82,14487.0,80.1919,80.2672,80.0663,80.2086,14487.0
2016-09-07 09:55:00,95.84,95.85,95.68,95.75,11804.0,80.2254,80.2337,80.0914,80.15,11804.0
2016-09-07 10:00:00,95.81,95.81,95.67,95.71,21248.0,80.2002,80.2002,80.083,80.1165,21248.0
2016-09-07 10:05:00,95.72,95.73,95.35,95.53,48621.0,80.1249,80.1333,79.8152,79.9659,48621.0
2016-09-07 10:10:00,95.58,95.59,95.26,95.37,11290.0,80.0077,80.0161,79.7398,79.8319,11290.0
2016-09-07 10:15:00,95.38,95.47,95.31,95.33,13614.0,79.8403,79.9156,79.7817,79.7984,13614.0
2016-09-07 10:20:00,95.31,95.64,95.31,95.55,10312.0,79.7817,80.0579,79.7817,79.9826,10312.0
2016-09-07 10:25:00,95.55,95.55,95.44,95.47,13904.0,79.9826,79.9826,79.8905,79.9156,13904.0
2016-09-07 10:30:00,95.48,95.74,95.47,95.68,23553.0,79.924,80.1416,79.9156,80.0914,23553.0
2016-09-07 10:35:00,95.66,95.76,95.66,95.7,8768.0,80.0747,80.1584,80.0747,80.1082,8768.0
2016-09-07 10:40:00,95.7,95.73,95.64,95.7,48348.0,80.1082,80.1333,80.0579,80.1082,48348.0
2016-09-07 10:45:00,95.72,95.73,95.58,95.59,44535.0,80.1249,80.1333,80.0077,80.0161,44535.0
2016-09-07 10:50:00,95.61,95.68,95.56,95.56,17869.0,80.0328,80.0914,79.991,79.991,17869.0
2016-09-07 10:55:00,95.6,95.61,95.37,95.37,43024.0,80.0245,80.0328,79.8319,79.8319,43024.0
2016-09-07 11:00:00,95.37,95.44,95.29,95.32,40666.0,79.8319,79.8905,79.765,79.7901,40666.0
2016-09-07 11:05:00,95.33,95.33,95.22,95.25,22071.0,79.7984,79.7984,79.7064,79.7315,22071.0
2016-09-07 11:10:00,95.26,95.3,95.19,95.21,18493.0,79.7398,79.7733,79.6813,79.698,18493.0
2016-09-07 11:15:00,95.23,95.27,95.07,95.11,16407.0,79.7147,79.7482,79.5808,79.6143,16407.0
2016-09-07 11:20:00,95.12,95.13,95.01,95.08,18576.0,79.6227,79.631,79.5306,79.5892,18576.0
2016-09-07 11:25:00,95.08,95.17,95.08,95.12,7466.0,79.5892,79.6645,79.5892,79.6227,7466.0
2016-09-07 11:30:00,95.1,95.19,95.07,95.07,7132.0,79.6059,79.6813,79.5808,79.5808,7132.0
2016-09-07 11:35:00,95.07,95.07,94.95,94.99,8440.0,79.5808,79.5808,79.4804,79.5138,8440.0
2016-09-07 11:40:00,94.99,95.07,94.88,94.89,23311.0,79.5138,79.5808,79.4218,79.4301,23311.0
2016-09-07 11:45:00,94.88,94.88,94.76,94.81,8693.0,79.4218,79.4218,79.3213,79.3632,8693.0
2016-09-07 11:50:00,94.81,94.85,94.79,94.79,9136.0,79.3632,79.3966,79.3464,79.3464,9136.0
2016-09-07 11:55:00,94.78,94.84,94.75,94.77,8722.0,79.3381,79.3883,79.3129,79.3297,8722.0
2016-09-07 12:00:00,94.75,94.81,94.69,94.71,7640.0,79.3129,79.3632,79.2627,79.2795,7640.0
2016-09-07 12:05:00,94.71,94.79,94.67,94.77,16024.0,79.2795,79.3464,79.246,79.3297,16024.0
2016-09-07 12:10:00,94.75,94.81,94.72,94.74,9104.0,79.3129,79.3632,79.2878,79.3046,9104.0
2016-09-07 12:15:00,94.73,94.74,94.55,94.62,16949.0,79.2962,79.3046,79.1455,79.2041,16949.0
2016-09-07 12:20:00,94.62,94.7,94.6,94.66,40191.0,79.2041,79.2711,79.1874,79.2376,40191.0
2016-09-07 12:25:00,94.68,94.69,94.6,94.67,16376.0,79.2543,79.2627,79.1874,79.246,16376.0
2016-09-07 12:30:00,94.69,94.74,94.63,94.65,12118.0,79.2627,79.3046,79.2125,79.2292,12118.0
2016-09-07 12:35:00,94.67,94.74,94.59,94.69,18862.0,79.246,79.3046,79.179,79.2627,18862.0
2016-09-07 12:40:00,94.69,94.72,94.61,94.68,17271.0,79.2627,79.2878,79.1957,79.2543,17271.0
2016-09-07 12:45:00,94.69,94.7,94.57,94.61,16239.0,79.2627,79.2711,79.1623,79.1957,16239.0
2016-09-07 12:50:00,94.61,94.63,94.51,94.55,17480.0,79.1957,79.2125,79.112,79.1455,17480.0
2016-09-07 12:55:00,94.59,94.62,94.55,94.6,9000.0,79.179,79.2041,79.1455,79.1874,9000.0
2016-09-07 13:00:00,94.61,94.62,94.55,94.6,16007.0,79.1957,79.2041,79.1455,79.1874,16007.0
2016-09-07 13:05:00,94.6,94.62,94.52,94.58,23321.0,79.1874,79.2041,79.1204,79.1706,23321.0
2016-09-07 13:10:00,94.58,94.6,94.53,94.58,15800.0,79.1706,79.1874,79.1288,79.1706,15800.0
2016-09-07 13:15:00,94.58,94.74,94.56,94.7,21828.0,79.1706,79.3046,79.1539,79.2711,21828.0
2016-09-07 13:20:00,94.7,94.73,94.68,94.7,11646.0,79.2711,79.2962,79.2543,79.2711,11646.0
2016-09-07 13:25:00,94.69,94.71,94.67,94.68,11450.0,79.2627,79.2795,79.246,79.2543,11450.0
2016-09-07 13:30:00,94.69,94.73,94.68,94.69,10152.0,79.2627,79.2962,79.2543,79.2627,10152.0
2016-09-07 13:35:00,94.68,94.74,94.66,94.73,5519.0,79.2543,79.3046,79.2376,79.2962,5519.0
2016-09-07 13:40:00,94.75,94.8,94.74,94.79,9499.0,79.3129,79.3548,79.3046,79.3464,9499.0
2016-09-07 13:45:00,94.8,94.86,94.8,94.83,4683.0,79.3548,79.405,79.3548,79.3799,4683.0
2016-09-07 13:50:00,94.85,94.9,94.85,94.87,6671.0,79.3966,79.4385,79.3966,79.4134,6671.0
2016-09-07 13:55:00,94.88,94.88,94.77,94.79,7996.0,79.4218,79.4218,79.3297,79.3464,7996.0
2016-09-07 14:00:00,94.79,94.81,94.75,94.78,8801.0,79.3464,79.3632,79.3129,79.3381,8801.0
2016-09-07 14:05:00,94.77,94.78,94.66,94.67,11378.0,79.3297,79.3381,79.2376,79.246,11378.0
2016-09-07 14:10:00,94.66,94.71,94.65,94.68,14451.0,79.2376,79.2795,79.2292,79.2543,14451.0
2016-09-07 14:15:00,94.68,94.7,94.6,94.61,8938.0,79.2543,79.2711,79.1874,79.1957,8938.0
2016-09-07 14:20:00,94.61,94.63,94.51,94.53,18640.0,79.1957,79.2125,79.112,79.1288,18640.0
2016-09-07 14:25:00,94.52,94.53,94.46,94.48,13967.0,79.1204,79.1288,79.0702,79.0869,13967.0
2016-09-07 14:30:00,94.48,94.61,94.43,94.61,29721.0,79.0869,79.1957,79.0451,79.1957,29721.0
2016-09-07 14:35:00,94.61,94.64,94.43,94.47,29767.0,79.1957,79.2209,79.0451,79.0786,29767.0
2016-09-07 14:40:00,94.48,94.57,94.47,94.57,24784.0,79.0869,79.1623,79.0786,79.1623,24784.0
2016-09-07 14:45:00,94.57,94.57,94.4,94.41,20935.0,79.1623,79.1623,79.02,79.0283,20935.0
2016-09-07 14:50:00,94.4,94.43,94.2,94.2,24552.0,79.02,79.0451,78.8525,78.8525,24552.0
2016-09-07 14:55:00,94.19,94.27,94.06,94.09,44575.0,78.8442,78.9111,78.7354,78.7605,44575.0
2016-09-07 15:00:00,94.08,94.11,93.94,93.95,76128.0,78.7521,78.7772,78.6349,78.6433,76128.0
2016-09-07 15:05:00,93.95,94.06,93.91,93.96,59075.0,78.6433,78.7354,78.6098,78.6516,59075.0
2016-09-07 15:10:00,93.96,94.02,93.9,93.96,53163.0,78.6516,78.7019,78.6014,78.6516,53163.0
2016-09-07 15:15:00,93.97,93.97,93.85,93.88,34185.0,78.66,78.66,78.5596,78.5847,34185.0
2016-09-07 15:20:00,93.87,93.91,93.81,93.89,41243.0,78.5763,78.6098,78.5261,78.5931,41243.0
2016-09-07 15:25:00,93.9,93.91,93.8,93.84,130273.0,78.6014,78.6098,78.5177,78.5512,130273.0
2016-09-07 15:30:00,93.84,93.87,93.77,93.8,48233.0,78.5512,78.5763,78.4926,78.5177,48233.0
2016-09-07 15:35:00,93.8,93.86,93.77,93.78,49326.0,78.5177,78.5679,78.4926,78.501,49326.0
2016-09-07 15:40:00,93.78,93.85,93.77,93.82,38682.0,78.501,78.5596,78.4926,78.5345,38682.0
2016-09-07 15:45:00,93.82,93.84,93.76,93.83,55713.0,78.5345,78.5512,78.4842,78.5428,55713.0
2016-09-07 15:50:00,93.83,93.86,93.8,93.81,75021.0,78.5428,78.5679,78.5177,78.5261,75021.0
2016-09-07 15:55:00,93.82,93.95,93.8,93.94,206929.0,78.5345,78.6433,78.5177,78.6349,206929.0
2016-09-08 09:30:00,94.0,94.43,93.86,94.43,25195.0,78.6851,79.0451,78.5679,79.0451,25195.0
2016-09-08 09:35:00,94.62,94.92,94.1,94.1,28646.0,79.2041,79.4552,78.7688,78.7688,28646.0
2016-09-08 09:40:00,94.06,94.1,93.86,93.9,22815.0,78.7354,78.7688,78.5679,78.6014,22815.0
2016-09-08 09:45:00,93.9,93.91,93.47,93.49,21076.0,78.6014,78.6098,78.2415,78.2582,21076.0
2016-09-08 09:50:00,93.49,93.61,93.32,93.43,29092.0,78.2582,78.3587,78.1159,78.208,29092.0
2016-09-08 09:55:00,93.42,93.48,93.24,93.24,14292.0,78.1996,78.2499,78.049,78.049,14292.0
2016-09-08 10:00:00,93.24,93.49,93.24,93.43,20083.0,78.049,78.2582,78.049,78.208,20083.0
2016-09-08 10:05:00,93.46,93.66,93.43,93.66,15809.0,78.2331,78.4005,78.208,78.4005,15809.0
2016-09-08 10:10:00,93.68,93.75,93.56,93.68,21606.0,78.4173,78.4759,78.3168,78.4173,21606.0
2016-09-08 10:15:00,93.66,93.71,93.54,93.54,13778.0,78.4005,78.4424,78.3001,78.3001,13778.0
2016-09-08 10:20:00,93.57,93.59,93.43,93.47,10094.0,78.3252,78.3419,78.208,78.2415,10094.0
2016-09-08 10:25:00,93.45,93.56,93.43,93.54,7984.0,78.2247,78.3168,78.208,78.3001,7984.0
2016-09-08 10:30:00,93.55,93.58,93.47,93.55,12826.0,78.3084,78.3336,78.2415,78.3084,12826.0
2016-09-08 10:35:00,93.54,93.7,93.54,93.63,8049.0,78.3001,78.434,78.3001,78.3754,8049.0
2016-09-08 10:40:00,93.61,93.77,93.61,93.75,11567.0,78.3587,78.4926,78.3587,78.4759,11567.0
2016-09-08 10:45:00,93.75,93.81,93.72,93.78,12256.0,78.4759,78.5261,78.4507,78.501,12256.0
2016-09-08 10:50:00,93.77,93.8,93.73,93.8,8520.0,78.4926,78.5177,78.4591,78.5177,8520.0
2016-09-08 10:55:00,93.79,93.85,93.74,93.76,7215.0,78.5093,78.5596,78.4675,78.4842,7215.0
2016-09-08 11:00:00,93.78,93.88,93.78,93.87,9507.0,78.501,78.5847,78.501,78.5763,9507.0
2016-09-08 11:05:00,93.87,93.9,93.85,93.88,12100.0,78.5763,78.6014,78.5596,78.5847,12100.0
2016-09-08 11:10:00,93.9,93.91,93.87,93.88,13814.0,78.6014,78.6098,78.5763,78.5847,13814.0
2016-09-08 11:15:00,93.88,93.9,93.81,93.83,2920.0,78.5847,78.6014,78.5261,78.5428,2920.0
2016-09-08 11:20:00,93.84,93.93,93.84,93.89,9188.0,78.5512,78.6265,78.5512,78.5931,9188.0
2016-09-08 11:25:00,93.9,93.93,93.86,93.88,6655.0,78.6014,78.6265,78.5679,78.5847,6655.0
2016-09-08 11:30:00,93.89,93.91,93.85,93.86,4575.0,78.5931,78.6098,78.5596,78.5679,4575.0
2016-09-08 11:35:00,93.83,93.93,93.81,93.83,11192.0,78.5428,78.6265,78.5261,78.5428,11192.0
2016-09-08 11:40:00,93.86,93.93,93.85,93.91,7501.0,78.5679,78.6265,78.5596,78.6098,7501.0
2016-09-08 11:45:00,93.89,93.93,93.83,93.9,8367.0,78.5931,78.6265,78.5428,78.6014,8367.0
2016-09-08 11:50:00,93.9,93.94,93.87,93.89,12778.0,78.6014,78.6349,78.5763,78.5931,12778.0
2016-09-08 11:55:00,93.9,93.91,93.84,93.88,6100.0,78.6014,78.6098,78.5512,78.5847,6100.0
2016-09-08 12:00:00,93.89,93.92,93.87,93.89,10520.0,78.5931,78.6182,78.5763,78.5931,10520.0
2016-09-08 12:05:00,93.89,93.91,93.85,93.87,4291.0,78.5931,78.6098,78.5596,78.5763,4291.0
2016-09-08 12:10:00,93.87,93.88,93.83,93.83,2900.0,78.5763,78.5847,78.5428,78.5428,2900.0
2016-09-08 12:15:00,93.84,93.94,93.84,93.89,8808.0,78.5512,78.6349,78.5512,78.5931,8808.0
2016-09-08 12:20:00,93.89,93.92,93.87,93.88,4600.0,78.5931,78.6182,78.5763,78.5847,4600.0
2016-09-08 12:25:00,93.91,93.93,93.83,93.86,11275.0,78.6098,78.6265,78.5428,78.5679,11275.0
2016-09-08 12:30:00,93.85,93.92,93.8,93.89,4100.0,78.5596,78.6182,78.5177,78.5931,4100.0
2016-09-08 12:35:00,93.9,93.93,93.89,93.89,4779.0,78.6014,78.6265,78.5931,78.5931,4779.0
2016-09-08 12:40:00,93.92,93.93,93.85,93.87,7158.0,78.6182,78.6265,78.5596,78.5763,7158.0
2016-09-08 12:45:00,93.89,93.9,93.82,93.82,6757.0,78.5931,78.6014,78.5345,78.5345,6757.0
2016-09-08 12:50:00,93.83,93.88,93.81,93.86,8062.0,78.5428,78.5847,78.5261,78.5679,8062.0
2016-09-08 12:55:00,93.85,93.86,93.8,93.85,6531.0,78.5596,78.5679,78.5177,78.5596,6531.0
2016-09-08 13:00:00,93.85,93.86,93.82,93.83,7200.0,78.5596,78.5679,78.5345,78.5428,7200.0
2016-09-08 13:05:00,93.83,93.86,93.82,93.82,7701.0,78.5428,78.5679,78.5345,78.5345,7701.0
2016-09-08 13:10:00,93.84,93.86,93.8,93.8,4331.0,78.5512,78.5679,78.5177,78.5177,4331.0
2016-09-08 13:15:00,93.82,93.84,93.76,93.79,3100.0,78.5345,78.5512,78.4842,78.5093,3100.0
2016-09-08 13:20:00,93.8,93.84,93.8,93.83,4518.0,78.5177,78.5512,78.5177,78.5428,4518.0
2016-09-08 13:25:00,93.83,93.86,93.82,93.85,4630.0,78.5428,78.5679,78.5345,78.5596,4630.0
2016-09-08 13:30:00,93.86,93.88,93.83,93.83,6108.0,78.5679,78.5847,78.5428,78.5428,6108.0
2016-09-08 13:35:00,93.85,93.86,93.46,93.47,61570.0,78.5596,78.5679,78.2331,78.2415,61570.0
2016-09-08 13:40:00,93.47,93.72,93.46,93.67,13076.0,78.2415,78.4507,78.2331,78.4089,13076.0
2016-09-08 13:45:00,93.7,93.78,93.7,93.72,3400.0,78.434,78.501,78.434,78.4507,3400.0
2016-09-08 13:50:00,93.71,93.85,93.7,93.83,4942.0,78.4424,78.5596,78.434,78.5428,4942.0
2016-09-08 13:55:00,93.82,93.83,93.77,93.79,2200.0,78.5345,78.5428,78.4926,78.5093,2200.0
2016-09-08 14:00:00,93.82,93.86,93.78,93.84,6486.0,78.5345,78.5679,78.501,78.5512,6486.0
2016-09-08 14:05:00,93.85,93.87,93.83,93.85,6783.0,78.5596,78.5763,78.5428,78.5596,6783.0
2016-09-08 14:10:00,93.85,93.89,93.82,93.82,6576.0,78.5596,78.5931,78.5345,78.5345,6576.0
2016-09-08 14:15:00,93.83,93.83,93.79,93.81,1487.0,78.5428,78.5428,78.5093,78.5261,1487.0
2016-09-08 14:20:00,93.83,93.9,93.83,93.85,14100.0,78.5428,78.6014,78.5428,78.5596,14100.0
2016-09-08 14:25:00,93.85,93.89,93.82,93.85,7842.0,78.5596,78.5931,78.5345,78.5596,7842.0
2016-09-08 14:30:00,93.85,93.93,93.84,93.93,7885.0,78.5596,78.6265,78.5512,78.6265,7885.0
2016-09-08 14:35:00,93.91,94.06,93.88,94.01,12383.0,78.6098,78.7354,78.5847,78.6935,12383.0
2016-09-08 14:40:00,93.98,94.01,93.95,93.95,9286.0,78.6684,78.6935,78.6433,78.6433,9286.0
2016-09-08 14:45:00,93.97,94.0,93.94,93.97,7473.0,78.66,78.6851,78.6349,78.66,7473.0
2016-09-08 14:50:00,93.95,94.0,93.93,93.93,11464.0,78.6433,78.6851,78.6265,78.6265,11464.0
2016-09-08 14:55:00,93.94,94.0,93.92,93.92,10060.0,78.6349,78.6851,78.6182,78.6182,10060.0
2016-09-08 15:00:00,93.95,93.96,93.91,93.91,9602.0,78.6433,78.6516,78.6098,78.6098,9602.0
2016-09-08 15:05:00,93.92,93.96,93.91,93.95,6416.0,78.6182,78.6516,78.6098,78.6433,6416.0
2016-09-08 15:10:00,93.95,93.96,93.91,93.93,9607.0,78.6433,78.6516,78.6098,78.6265,9607.0
2016-09-08 15:15:00,93.94,93.97,93.87,93.92,14462.0,78.6349,78.66,78.5763,78.6182,14462.0
2016-09-08 15:20:00,93.9,93.92,93.81,93.89,13530.0,78.6014,78.6182,78.5261,78.5931,13530.0
2016-09-08 15:25:00,93.88,93.92,93.87,93.89,13021.0,78.5847,78.6182,78.5763,78.5931,13021.0
2016-09-08 15:30:00,93.89,93.92,93.86,93.88,16482.0,78.5931,78.6182,78.5679,78.5847,16482.0
2016-09-08 15:35:00,93.88,93.96,93.88,93.96,25619.0,78.5847,78.6516,78.5847,78.6516,25619.0
2016-09-08 15:40:00,93.93,93.93,93.87,93.91,26125.0,78.6265,78.6265,78.5763,78.6098,26125.0
2016-09-08 15:45:00,93.91,93.98,93.85,93.98,33530.0,78.6098,78.6684,78.5596,78.6684,33530.0
2016-09-08 15:50:00,93.98,93.98,93.93,93.96,29927.0,78.6684,78.6684,78.6265,78.6516,29927.0
2016-09-08 15:55:00,93.96,94.1,93.95,93.97,103833.0,78.6516,78.7688,78.6433,78.66,103833.0
2016-09-09 09:30:00,93.29,93.29,92.85,92.85,15637.0,78.0908,78.0908,77.7225,77.7225,15637.0
2016-09-09 09:35:00,92.86,93.18,92.7,93.14,11000.0,77.7309,77.9987,77.5969,77.9652,11000.0
2016-09-09 09:40:00,93.16,93.16,92.9,92.98,6656.0,77.982,77.982,77.7643,77.8313,6656.0
2016-09-09 09:45:00,92.97,93.12,92.93,92.93,8208.0,77.8229,77.9485,77.7895,77.7895,8208.0
2016-09-09 09:50:00,92.91,92.91,92.69,92.69,6239.0,77.7727,77.7727,77.5886,77.5886,6239.0
2016-09-09 09:55:00,92.69,92.83,92.58,92.77,15316.0,77.5886,77.7058,77.4965,77.6555,15316.0
2016-09-09 10:00:00,92.76,92.86,92.66,92.7,7537.0,77.6472,77.7309,77.5634,77.5969,7537.0
2016-09-09 10:05:00,92.68,92.68,92.53,92.6,7002.0,77.5802,77.5802,77.4546,77.5132,7002.0
2016-09-09 10:10:00,92.55,92.68,92.43,92.64,15993.0,77.4714,77.5802,77.3709,77.5467,15993.0
2016-09-09 10:15:00,92.63,92.71,92.45,92.45,9723.0,77.5383,77.6053,77.3877,77.3877,9723.0
2016-09-09 10:20:00,92.47,92.53,92.45,92.48,6906.0,77.4044,77.4546,77.3877,77.4128,6906.0
2016-09-09 10:25:00,92.48,92.61,92.43,92.52,9453.0,77.4128,77.5216,77.3709,77.4463,9453.0
2016-09-09 10:30:00,92.55,92.62,92.49,92.6,16782.0,77.4714,77.53,77.4211,77.5132,16782.0
2016-09-09 10:35:00,92.59,92.64,92.47,92.48,22997.0,77.5049,77.5467,77.4044,77.4128,22997.0
2016-09-09 10:40:00,92.5,92.64,92.5,92.63,7221.0,77.4295,77.5467,77.4295,77.5383,7221.0
2016-09-09 10:45:00,92.62,92.62,92.44,92.44,34351.0,77.53,77.53,77.3793,77.3793,34351.0
2016-09-09 10:50:00,92.42,92.5,92.36,92.49,48334.0,77.3626,77.4295,77.3123,77.4211,48334.0
2016-09-09 10:55:00,92.5,92.61,92.41,92.61,38343.0,77.4295,77.5216,77.3542,77.5216,38343.0
2016-09-09 11:00:00,92.61,92.71,92.43,92.46,48748.0,77.5216,77.6053,77.3709,77.396,48748.0
2016-09-09 11:05:00,92.47,92.49,92.37,92.41,24405.0,77.4044,77.4211,77.3207,77.3542,24405.0
2016-09-09 11:10:00,92.43,92.49,92.29,92.37,41150.0,77.3709,77.4211,77.2537,77.3207,41150.0
2016-09-09 11:15:00,92.37,92.38,92.3,92.37,9125.0,77.3207,77.3291,77.2621,77.3207,9125.0
2016-09-09 11:20:00,92.37,92.39,92.31,92.37,9511.0,77.3207,77.3374,77.2705,77.3207,9511.0
2016-09-09 11:25:00,92.37,92.37,92.26,92.33,7708.0,77.3207,77.3207,77.2286,77.2872,7708.0
2016-09-09 11:30:00,92.35,92.53,92.35,92.49,20394.0,77.304,77.4546,77.304,77.4211,20394.0
2016-09-09 11:35:00,92.5,92.62,92.5,92.57,9461.0,77.4295,77.53,77.4295,77.4881,9461.0
2016-09-09 11:40:00,92.58,92.58,92.5,92.52,4322.0,77.4965,77.4965,77.4295,77.4463,4322.0
2016-09-09 11:45:00,92.53,92.54,92.45,92.51,8713.0,77.4546,77.463,77.3877,77.4379,8713.0
2016-09-09 11:50:00,92.54,92.54,92.36,92.42,6498.0,77.463,77.463,77.3123,77.3626,6498.0
2016-09-09 11:55:00,92.4,92.43,92.38,92.42,14977.0,77.3458,77.3709,77.3291,77.3626,14977.0
2016-09-09 12:00:00,92.42,92.53,92.42,92.53,9258.0,77.3626,77.4546,77.3626,77.4546,9258.0
2016-09-09 12:05:00,92.55,92.55,92.4,92.45,14963.0,77.4714,77.4714,77.3458,77.3877,14963.0
2016-09-09 12:10:00,92.45,92.46,92.39,92.39,7091.0,77.3877,77.396,77.3374,77.3374,7091.0
2016-09-09 12:15:00,92.41,92.42,92.23,92.23,6063.0,77.3542,77.3626,77.2035,77.2035,6063.0
2016-09-09 12:20:00,92.25,92.38,92.25,92.36,6552.0,77.2202,77.3291,77.2202,77.3123,6552.0
2016-09-09 12:25:00,92.37,92.47,92.37,92.46,6243.0,77.3207,77.4044,77.3207,77.396,6243.0
2016-09-09 12:30:00,92.45,92.45,92.35,92.35,7358.0,77.3877,77.3877,77.304,77.304,7358.0
2016-09-09 12:35:00,92.34,92.35,92.21,92.21,5337.0,77.2956,77.304,77.1868,77.1868,5337.0
2016-09-09 12:40:00,92.23,92.23,92.1,92.16,8618.0,77.2035,77.2035,77.0947,77.1449,8618.0
2016-09-09 12:45:00,92.18,92.23,92.1,92.18,9883.0,77.1617,77.2035,77.0947,77.1617,9883.0
2016-09-09 12:50:00,92.19,92.24,92.18,92.24,4998.0,77.17,77.2119,77.1617,77.2119,4998.0
2016-09-09 12:55:00,92.25,92.27,92.21,92.25,4984.0,77.2202,77.237,77.1868,77.2202,4984.0
2016-09-09 13:00:00,92.25,92.27,92.19,92.19,4218.0,77.2202,77.237,77.17,77.17,4218.0
2016-09-09 13:05:00,92.17,92.17,92.01,92.04,21645.0,77.1533,77.1533,77.0193,77.0445,21645.0
2016-09-09 13:10:00,92.05,92.05,91.91,91.92,8461.0,77.0528,77.0528,76.9356,76.944,8461.0
2016-09-09 13:15:00,91.92,91.94,91.84,91.92,3677.0,76.944,76.9608,76.877,76.944,3677.0
2016-09-09 13:20:00,91.94,91.98,91.92,91.95,4595.0,76.9608,76.9942,76.944,76.9691,4595.0
2016-09-09 13:25:00,91.97,91.99,91.95,91.96,3972.0,76.9859,77.0026,76.9691,76.9775,3972.0
2016-09-09 13:30:00,91.95,91.95,91.81,91.81,5772.0,76.9691,76.9691,76.8519,76.8519,5772.0
2016-09-09 13:35:00,91.8,91.8,91.66,91.66,10125.0,76.8436,76.8436,76.7264,76.7264,10125.0
2016-09-09 13:40:00,91.68,91.68,91.54,91.55,12681.0,76.7431,76.7431,76.6259,76.6343,12681.0
2016-09-09 13:45:00,91.56,91.56,91.5,91.51,5335.0,76.6427,76.6427,76.5924,76.6008,5335.0
2016-09-09 13:50:00,91.53,91.59,91.5,91.53,4846.0,76.6176,76.6678,76.5924,76.6176,4846.0
2016-09-09 13:55:00,91.53,91.71,91.52,91.67,5696.0,76.6176,76.7682,76.6092,76.7347,5696.0
2016-09-09 14:00:00,91.67,91.68,91.47,91.5,9098.0,76.7347,76.7431,76.5673,76.5924,9098.0
2016-09-09 14:05:00,91.5,91.5,91.37,91.4,5330.0,76.5924,76.5924,76.4836,76.5087,5330.0
2016-09-09 14:10:00,91.37,91.43,91.31,91.35,14914.0,76.4836,76.5338,76.4334,76.4669,14914.0
2016-09-09 14:15:00,91.38,91.48,91.38,91.45,5734.0,76.492,76.5757,76.492,76.5506,5734.0
2016-09-09 14:20:00,91.44,91.56,91.42,91.56,4717.0,76.5422,76.6427,76.5255,76.6427,4717.0
2016-09-09 14:25:00,91.59,91.75,91.57,91.75,7100.0,76.6678,76.8017,76.651,76.8017,7100.0
2016-09-09 14:30:00,91.74,91.74,91.67,91.72,5902.0,76.7933,76.7933,76.7347,76.7766,5902.0
2016-09-09 14:35:00,91.78,91.82,91.72,91.74,7144.0,76.8268,76.8603,76.7766,76.7933,7144.0
2016-09-09 14:40:00,91.73,91.73,91.58,91.58,8309.0,76.785,76.785,76.6594,76.6594,8309.0
2016-09-09 14:45:00,91.55,91.55,91.37,91.39,5313.0,76.6343,76.6343,76.4836,76.5004,5313.0
2016-09-09 14:50:00,91.4,91.47,91.4,91.41,6769.0,76.5087,76.5673,76.5087,76.5171,6769.0
2016-09-09 14:55:00,91.45,91.65,91.45,91.53,9285.0,76.5506,76.718,76.5506,76.6176,9285.0
2016-09-09 15:00:00,91.53,91.57,91.46,91.46,7271.0,76.6176,76.651,76.559,76.559,7271.0
2016-09-09 15:05:00,91.46,91.49,91.35,91.49,6218.0,76.559,76.5841,76.4669,76.5841,6218.0
2016-09-09 15:10:00,91.5,91.5,91.34,91.37,10777.0,76.5924,76.5924,76.4585,76.4836,10777.0
2016-09-09 15:15:00,91.39,91.62,91.39,91.53,43509.0,76.5004,76.6929,76.5004,76.6176,43509.0
2016-09-09 15:20:00,91.52,91.58,91.44,91.55,10970.0,76.6092,76.6594,76.5422,76.6343,10970.0
2016-09-09 15:25:00,91.54,91.71,91.54,91.64,15256.0,76.6259,76.7682,76.6259,76.7096,15256.0
2016-09-09 15:30:00,91.66,91.68,91.55,91.56,37208.0,76.7264,76.7431,76.6343,76.6427,37208.0
2016-09-09 15:35:00,91.54,91.55,91.4,91.46,15794.0,76.6259,76.6343,76.5087,76.559,15794.0
2016-09-09 15:40:00,91.46,91.47,91.2,91.21,22691.0,76.559,76.5673,76.3413,76.3497,22691.0
2016-09-09 15:45:00,91.21,91.21,91.06,91.07,57293.0,76.3497,76.3497,76.2241,76.2325,57293.0
2016-09-09 15:50:00,91.08,91.13,91.02,91.06,61295.0,76.2409,76.2827,76.1906,76.2241,61295.0
2016-09-09 15:55:00,91.06,91.08,90.75,90.78,160800.0,76.2241,76.2409,75.9646,75.9897,160800.0
2016-09-12 09:30:00,90.69,90.8,90.21,90.8,45953.0,75.9144,76.0065,75.5126,76.0065,45953.0
2016-09-12 09:35:00,90.83,91.29,90.71,91.29,13969.0,76.0316,76.4167,75.9312,76.4167,13969.0
2016-09-12 09:40:00,91.29,91.34,90.99,91.01,9244.0,76.4167,76.4585,76.1655,76.1823,9244.0
2016-09-12 09:45:00,91.13,91.13,90.87,90.9,5054.0,76.2827,76.2827,76.0651,76.0902,5054.0
2016-09-12 09:50:00,90.89,90.91,90.81,90.85,7267.0,76.0818,76.0986,76.0149,76.0483,7267.0
2016-09-12 09:55:00,90.9,91.12,90.87,91.11,5607.0,76.0902,76.2744,76.0651,76.266,5607.0
2016-09-12 10:00:00,91.08,91.32,91.08,91.28,9796.0,76.2409,76.4418,76.2409,76.4083,9796.0
2016-09-12 10:05:00,91.23,91.35,91.17,91.22,8355.0,76.3664,76.4669,76.3162,76.3581,8355.0
2016-09-12 10:10:00,91.19,91.25,91.11,91.25,9962.0,76.3329,76.3832,76.266,76.3832,9962.0
2016-09-12 10:15:00,91.25,91.35,91.07,91.35,8491.0,76.3832,76.4669,76.2325,76.4669,8491.0
2016-09-12 10:20:00,91.38,91.52,91.33,91.42,4200.0,76.492,76.6092,76.4501,76.5255,4200.0
2016-09-12 10:25:00,91.42,91.57,91.4,91.47,7018.0,76.5255,76.651,76.5087,76.5673,7018.0
2016-09-12 10:30:00,91.54,91.54,91.34,91.38,6935.0,76.6259,76.6259,76.4585,76.492,6935.0
2016-09-12 10:35:00,91.35,91.43,91.29,91.32,5575.0,76.4669,76.5338,76.4167,76.4418,5575.0
2016-09-12 10:40:00,91.37,91.45,91.3,91.4,5069.0,76.4836,76.5506,76.425,76.5087,5069.0
2016-09-12 10:45:00,91.43,91.45,91.37,91.39,8035.0,76.5338,76.5506,76.4836,76.5004,8035.0
2016-09-12 10:50:00,91.39,91.54,91.36,91.54,15320.0,76.5004,76.6259,76.4753,76.6259,15320.0
2016-09-12 10:55:00,91.5,91.72,91.5,91.68,9973.0,76.5924,76.7766,76.5924,76.7431,9973.0
2016-09-12 11:00:00,91.7,91.82,91.69,91.8,24300.0,76.7599,76.8603,76.7515,76.8436,24300.0
2016-09-12 11:05:00,91.79,91.84,91.75,91.84,7875.0,76.8352,76.877,76.8017,76.877,7875.0
2016-09-12 11:10:00,91.84,91.84,91.63,91.72,8691.0,76.877,76.877,76.7013,76.7766,8691.0
2016-09-12 11:15:00,91.71,91.71,91.53,91.61,11055.0,76.7682,76.7682,76.6176,76.6845,11055.0
2016-09-12 11:20:00,91.59,91.89,91.54,91.86,10152.0,76.6678,76.9189,76.6259,76.8938,10152.0
2016-09-12 11:25:00,91.88,91.96,91.8,91.84,7252.0,76.9105,76.9775,76.8436,76.877,7252.0
2016-09-12 11:30:00,91.88,91.95,91.79,91.94,12431.0,76.9105,76.9691,76.8352,76.9608,12431.0
2016-09-12 11:35:00,91.96,92.13,91.94,92.12,8098.0,76.9775,77.1198,76.9608,77.1114,8098.0
2016-09-12 11:40:00,92.13,92.17,92.1,92.13,4305.0,77.1198,77.1533,77.0947,77.1198,4305.0
2016-09-12 11:45:00,92.1,92.11,91.98,91.98,10884.0,77.0947,77.1031,76.9942,76.9942,10884.0
2016-09-12 11:50:00,92.0,92.07,91.96,91.96,14682.0,77.011,77.0696,76.9775,76.9775,14682.0
2016-09-12 11:55:00,91.94,91.99,91.89,91.94,10561.0,76.9608,77.0026,76.9189,76.9608,10561.0
2016-09-12 12:00:00,91.95,91.95,91.82,91.89,9484.0,76.9691,76.9691,76.8603,76.9189,9484.0
2016-09-12 12:05:00,91.88,91.97,91.87,91.94,6654.0,76.9105,76.9859,76.9022,76.9608,6654.0
2016-09-12 12:10:00,91.94,91.95,91.79,91.79,29746.0,76.9608,76.9691,76.8352,76.8352,29746.0
2016-09-12 12:15:00,91.79,91.79,91.48,91.59,34465.0,76.8352,76.8352,76.5757,76.6678,34465.0
2016-09-12 12:20:00,91.59,91.71,91.35,91.41,33797.0,76.6678,76.7682,76.4669,76.5171,33797.0
2016-09-12 12:25:00,91.41,91.47,91.39,91.44,24109.0,76.5171,76.5673,76.5004,76.5422,24109.0
2016-09-12 12:30:00,91.46,91.69,91.46,91.68,17536.0,76.559,76.7515,76.559,76.7431,17536.0
2016-09-12 12:35:00,91.69,91.92,91.67,91.86,7512.0,76.7515,76.944,76.7347,76.8938,7512.0
2016-09-12 12:40:00,91.87,91.91,91.82,91.86,10633.0,76.9022,76.9356,76.8603,76.8938,10633.0
2016-09-12 12:45:00,91.88,91.94,91.85,91.94,5245.0,76.9105,76.9608,76.8854,76.9608,5245.0
2016-09-12 12:50:00,91.95,92.15,91.93,92.14,6300.0,76.9691,77.1365,76.9524,77.1282,6300.0
2016-09-12 12:55:00,92.16,92.19,92.13,92.16,7597.0,77.1449,77.17,77.1198,77.1449,7597.0
2016-09-12 13:00:00,92.17,92.23,92.16,92.21,6505.0,77.1533,77.2035,77.1449,77.1868,6505.0
2016-09-12 13:05:00,92.2,92.27,92.19,92.26,6333.0,77.1784,77.237,77.17,77.2286,6333.0
2016-09-12 13:10:00,92.24,92.37,92.24,92.36,9334.0,77.2119,77.3207,77.2119,77.3123,9334.0
2016-09-12 13:15:00,92.37,92.49,92.11,92.11,28089.0,77.3207,77.4211,77.1031,77.1031,28089.0
2016-09-12 13:20:00,92.05,92.16,91.84,91.84,6850.0,77.0528,77.1449,76.877,76.877,6850.0
2016-09-12 13:25:00,91.86,91.97,91.79,91.82,8300.0,76.8938,76.9859,76.8352,76.8603,8300.0
2016-09-12 13:30:00,91.84,91.84,91.7,91.78,10524.0,76.877,76.877,76.7599,76.8268,10524.0
2016-09-12 13:35:00,91.81,91.96,91.71,91.94,10104.0,76.8519,76.9775,76.7682,76.9608,10104.0
2016-09-12 13:40:00,91.95,91.97,91.85,91.93,8128.0,76.9691,76.9859,76.8854,76.9524,8128.0
2016-09-12 13:45:00,91.97,92.16,91.96,92.14,9200.0,76.9859,77.1449,76.9775,77.1282,9200.0
2016-09-12 13:50:00,92.13,92.18,92.08,92.16,6247.0,77.1198,77.1617,77.0779,77.1449,6247.0
2016-09-12 13:55:00,92.14,92.27,92.09,92.25,9344.0,77.1282,77.237,77.0863,77.2202,9344.0
2016-09-12 14:00:00,92.32,92.55,92.31,92.54,8741.0,77.2788,77.4714,77.2705,77.463,8741.0
2016-09-12 14:05:00,92.54,92.59,92.49,92.58,7808.0,77.463,77.5049,77.4211,77.4965,7808.0
2016-09-12 14:10:00,92.57,92.66,92.53,92.64,5811.0,77.4881,77.5634,77.4546,77.5467,5811.0
2016-09-12 14:15:00,92.67,92.72,92.62,92.7,8698.0,77.5718,77.6137,77.53,77.5969,8698.0
2016-09-12 14:20:00,92.7,92.82,92.68,92.79,8725.0,77.5969,77.6974,77.5802,77.6723,8725.0
2016-09-12 14:25:00,92.78,92.82,92.67,92.68,5501.0,77.6639,77.6974,77.5718,77.5802,5501.0
2016-09-12 14:30:00,92.69,92.76,92.68,92.69,10674.0,77.5886,77.6472,77.5802,77.5886,10674.0
2016-09-12 14:35:00,92.72,92.92,92.71,92.92,12344.0,77.6137,77.7811,77.6053,77.7811,12344.0
2016-09-12 14:40:00,92.95,93.02,92.94,93.02,6540.0,77.8062,77.8648,77.7978,77.8648,6540.0
2016-09-12 14:45:00,93.02,93.03,92.9,92.91,8434.0,77.8648,77.8732,77.7643,77.7727,8434.0
2016-09-12 14:50:00,92.9,92.9,92.77,92.77,27101.0,77.7643,77.7643,77.6555,77.6555,27101.0
2016-09-12 14:55:00,92.78,92.83,92.71,92.71,9244.0,77.6639,77.7058,77.6053,77.6053,9244.0
2016-09-12 15:00:00,92.72,92.82,92.71,92.75,11240.0,77.6137,77.6974,77.6053,77.6388,11240.0
2016-09-12 15:05:00,92.75,92.82,92.74,92.77,14201.0,77.6388,77.6974,77.6304,77.6555,14201.0
2016-09-12 15:10:00,92.77,92.81,92.7,92.71,12401.0,77.6555,77.689,77.5969,77.6053,12401.0
2016-09-12 15:15:00,92.72,92.72,92.54,92.54,13359.0,77.6137,77.6137,77.463,77.463,13359.0
2016-09-12 15:20:00,92.52,92.64,92.49,92.63,18117.0,77.4463,77.5467,77.4211,77.5383,18117.0
2016-09-12 15:25:00,92.64,92.65,92.55,92.6,20430.0,77.5467,77.5551,77.4714,77.5132,20430.0
2016-09-12 15:30:00,92.6,92.61,92.48,92.52,24918.0,77.5132,77.5216,77.4128,77.4463,24918.0
2016-09-12 15:35:00,92.52,92.56,92.49,92.5,18481.0,77.4463,77.4797,77.4211,77.4295,18481.0
2016-09-12 15:40:00,92.5,92.64,92.48,92.56,23551.0,77.4295,77.5467,77.4128,77.4797,23551.0
2016-09-12 15:45:00,92.56,92.58,92.3,92.31,27465.0,77.4797,77.4965,77.2621,77.2705,27465.0
2016-09-12 15:50:00,92.31,92.36,92.26,92.32,33966.0,77.2705,77.3123,77.2286,77.2788,33966.0
2016-09-12 15:55:00,92.31,92.4,92.3,92.36,62900.0,77.2705,77.3458,77.2621,77.3123,62900.0
2016-09-13 09:30:00,91.65,91.74,91.32,91.33,31405.0,76.718,76.7933,76.4418,76.4501,31405.0
2016-09-13 09:35:00,91.33,92.11,91.32,92.11,21149.0,76.4501,77.1031,76.4418,77.1031,21149.0
2016-09-13 09:40:00,92.12,92.12,91.51,91.51,9735.0,77.1114,77.1114,76.6008,76.6008,9735.0
2016-09-13 09:45:00,91.49,91.6,91.27,91.44,12300.0,76.5841,76.6761,76.3999,76.5422,12300.0
2016-09-13 09:50:00,91.44,91.44,91.17,91.27,10002.0,76.5422,76.5422,76.3162,76.3999,10002.0
2016-09-13 09:55:00,91.26,91.26,90.75,90.9,6198.0,76.3915,76.3915,75.9646,76.0902,6198.0
2016-09-13 10:00:00,90.75,90.86,90.64,90.86,5410.0,75.9646,76.0567,75.8726,76.0567,5410.0
2016-09-13 10:05:00,90.87,91.17,90.84,91.17,11905.0,76.0651,76.3162,76.04,76.3162,11905.0
2016-09-13 10:10:00,91.09,91.17,90.97,91.17,5446.0,76.2492,76.3162,76.1488,76.3162,5446.0
2016-09-13 10:15:00,91.2,91.46,91.17,91.28,10376.0,76.3413,76.559,76.3162,76.4083,10376.0
2016-09-13 10:20:00,91.26,91.37,91.15,91.37,9101.0,76.3915,76.4836,76.2995,76.4836,9101.0
2016-09-13 10:25:00,91.37,91.54,91.17,91.25,11313.0,76.4836,76.6259,76.3162,76.3832,11313.0
2016-09-13 10:30:00,91.24,91.24,91.05,91.14,9910.0,76.3748,76.3748,76.2158,76.2911,9910.0
2016-09-13 10:35:00,91.11,91.16,90.95,91.08,16145.0,76.266,76.3078,76.132,76.2409,16145.0
2016-09-13 10:40:00,91.06,91.25,91.06,91.22,30519.0,76.2241,76.3832,76.2241,76.3581,30519.0
2016-09-13 10:45:00,91.23,91.37,91.01,91.05,17817.0,76.3664,76.4836,76.1823,76.2158,17817.0
2016-09-13 10:50:00,91.02,91.03,90.91,90.94,9809.0,76.1906,76.199,76.0986,76.1237,9809.0
2016-09-13 10:55:00,90.96,90.96,90.73,90.79,9496.0,76.1404,76.1404,75.9479,75.9981,9496.0
2016-09-13 11:00:00,90.74,90.9,90.72,90.81,7768.0,75.9563,76.0902,75.9395,76.0149,7768.0
2016-09-13 11:05:00,90.83,90.83,90.64,90.75,3918.0,76.0316,76.0316,75.8726,75.9646,3918.0
2016-09-13 11:10:00,90.71,90.71,90.56,90.59,5220.0,75.9312,75.9312,75.8056,75.8307,5220.0
2016-09-13 11:15:00,90.6,90.64,90.41,90.45,22414.0,75.8391,75.8726,75.68,75.7135,22414.0
2016-09-13 11:20:00,90.44,90.59,90.43,90.59,5800.0,75.7051,75.8307,75.6968,75.8307,5800.0
2016-09-13 11:25:00,90.56,90.61,90.33,90.35,9283.0,75.8056,75.8474,75.6131,75.6298,9283.0
2016-09-13 11:30:00,90.37,90.5,90.3,90.3,8333.0,75.6465,75.7554,75.588,75.588,8333.0
2016-09-13 11:35:00,90.34,90.59,90.34,90.59,6245.0,75.6214,75.8307,75.6214,75.8307,6245.0
2016-09-13 11:40:00,90.59,90.77,90.56,90.77,4536.0,75.8307,75.9814,75.8056,75.9814,4536.0
2016-09-13 11:45:00,90.75,90.75,90.54,90.63,5941.0,75.9646,75.9646,75.7888,75.8642,5941.0
2016-09-13 11:50:00,90.67,90.77,90.62,90.7,3980.0,75.8977,75.9814,75.8558,75.9228,3980.0
2016-09-13 11:55:00,90.65,90.85,90.65,90.85,12720.0,75.8809,76.0483,75.8809,76.0483,12720.0
2016-09-13 12:00:00,90.9,91.06,90.9,90.95,19114.0,76.0902,76.2241,76.0902,76.132,19114.0
2016-09-13 12:05:00,90.98,91.04,90.89,90.9,5975.0,76.1572,76.2074,76.0818,76.0902,5975.0
2016-09-13 12:10:00,90.91,91.07,90.89,91.0,5340.0,76.0986,76.2325,76.0818,76.1739,5340.0
2016-09-13 12:15:00,91.05,91.08,90.89,90.89,11228.0,76.2158,76.2409,76.0818,76.0818,11228.0
2016-09-13 12:20:00,90.89,90.9,90.77,90.83,6867.0,76.0818,76.0902,75.9814,76.0316,6867.0
2016-09-13 12:25:00,90.8,90.81,90.66,90.79,4511.0,76.0065,76.0149,75.8893,75.9981,4511.0
2016-09-13 12:30:00,90.73,90.85,90.73,90.82,2082.0,75.9479,76.0483,75.9479,76.0232,2082.0
2016-09-13 12:35:00,90.87,90.87,90.75,90.82,5500.0,76.0651,76.0651,75.9646,76.0232,5500.0
2016-09-13 12:40:00,90.79,90.91,90.78,90.91,3972.0,75.9981,76.0986,75.9897,76.0986,3972.0
2016-09-13 12:45:00,90.92,90.96,90.88,90.89,3703.0,76.1069,76.1404,76.0735,76.0818,3703.0
2016-09-13 12:50:00,90.9,90.92,90.75,90.82,5403.0,76.0902,76.1069,75.9646,76.0232,5403.0
2016-09-13 12:55:00,90.84,90.84,90.63,90.75,4000.0,76.04,76.04,75.8642,75.9646,4000.0
2016-09-13 13:00:00,90.74,90.74,90.64,90.69,3295.0,75.9563,75.9563,75.8726,75.9144,3295.0
2016-09-13 13:05:00,90.68,90.82,90.68,90.82,6076.0,75.906,76.0232,75.906,76.0232,6076.0
2016-09-13 13:10:00,90.83,90.96,90.82,90.9,12754.0,76.0316,76.1404,76.0232,76.0902,12754.0
2016-09-13 13:15:00,90.94,91.17,90.94,91.16,8492.0,76.1237,76.3162,76.1237,76.3078,8492.0
2016-09-13 13:20:00,91.26,91.3,91.22,91.26,4717.0,76.3915,76.425,76.3581,76.3915,4717.0
2016-09-13 13:25:00,91.2,91.4,91.19,91.34,3300.0,76.3413,76.5087,76.3329,76.4585,3300.0
2016-09-13 13:30:00,91.36,91.5,91.28,91.28,8424.0,76.4753,76.5924,76.4083,76.4083,8424.0
2016-09-13 13:35:00,91.32,91.37,91.24,91.27,6431.0,76.4418,76.4836,76.3748,76.3999,6431.0
2016-09-13 13:40:00,91.26,91.37,91.22,91.24,4500.0,76.3915,76.4836,76.3581,76.3748,4500.0
2016-09-13 13:45:00,91.28,91.35,91.22,91.31,4336.0,76.4083,76.4669,76.3581,76.4334,4336.0
2016-09-13 13:50:00,91.33,91.34,91.03,91.03,9977.0,76.4501,76.4585,76.199,76.199,9977.0
2016-09-13 13:55:00,90.98,91.1,90.91,91.1,6905.0,76.1572,76.2576,76.0986,76.2576,6905.0
2016-09-13 14:00:00,91.06,91.07,90.95,91.05,9549.0,76.2241,76.2325,76.132,76.2158,9549.0
2016-09-13 14:05:00,91.03,91.13,90.91,91.1,5776.0,76.199,76.2827,76.0986,76.2576,5776.0
2016-09-13 14:10:00,91.1,91.1,90.93,91.03,5142.0,76.2576,76.2576,76.1153,76.199,5142.0
2016-09-13 14:15:00,91.01,91.01,90.76,90.8,8761.0,76.1823,76.1823,75.973,76.0065,8761.0
2016-09-13 14:20:00,90.83,90.86,90.7,90.78,16040.0,76.0316,76.0567,75.9228,75.9897,16040.0
2016-09-13 14:25:00,90.78,90.85,90.68,90.68,8696.0,75.9897,76.0483,75.906,75.906,8696.0
2016-09-13 14:30:00,90.68,90.74,90.55,90.6,10785.0,75.906,75.9563,75.7972,75.8391,10785.0
2016-09-13 14:35:00,90.61,90.8,90.6,90.8,8360.0,75.8474,76.0065,75.8391,76.0065,8360.0
2016-09-13 14:40:00,90.81,91.01,90.81,91.01,10137.0,76.0149,76.1823,76.0149,76.1823,10137.0
2016-09-13 14:45:00,90.99,91.03,90.91,91.0,9831.0,76.1655,76.199,76.0986,76.1739,9831.0
2016-09-13 14:50:00,90.99,91.06,90.92,90.94,7980.0,76.1655,76.2241,76.1069,76.1237,7980.0
2016-09-13 14:55:00,90.91,90.93,90.68,90.68,10990.0,76.0986,76.1153,75.906,75.906,10990.0
2016-09-13 15:00:00,90.68,90.73,90.59,90.61,10441.0,75.906,75.9479,75.8307,75.8474,10441.0
2016-09-13 15:05:00,90.64,90.73,90.61,90.71,8312.0,75.8726,75.9479,75.8474,75.9312,8312.0
2016-09-13 15:10:00,90.71,90.71,90.53,90.67,9400.0,75.9312,75.9312,75.7805,75.8977,9400.0
2016-09-13 15:15:00,90.7,90.97,90.7,90.95,14455.0,75.9228,76.1488,75.9228,76.132,14455.0
2016-09-13 15:20:00,90.93,91.02,90.84,90.89,11276.0,76.1153,76.1906,76.04,76.0818,11276.0
2016-09-13 15:25:00,90.9,91.06,90.81,91.02,11072.0,76.0902,76.2241,76.0149,76.1906,11072.0
2016-09-13 15:30:00,91.01,91.15,90.97,90.98,8994.0,76.1823,76.2995,76.1488,76.1572,8994.0
2016-09-13 15:35:00,90.99,91.07,90.93,91.06,17354.0,76.1655,76.2325,76.1153,76.2241,17354.0
2016-09-13 15:40:00,91.05,91.05,90.66,90.72,23837.0,76.2158,76.2158,75.8893,75.9395,23837.0
2016-09-13 15:45:00,90.71,90.95,90.62,90.91,16592.0,75.9312,76.132,75.8558,76.0986,16592.0
2016-09-13 15:50:00,90.9,91.05,90.85,91.05,34083.0,76.0902,76.2158,76.0483,76.2158,34083.0
2016-09-13 15:55:00,91.04,91.04,90.71,90.73,52449.0,76.2074,76.2074,75.9312,75.9479,52449.0
2016-09-14 09:30:00,90.52,90.65,90.37,90.55,19113.0,75.7721,75.8809,75.6465,75.7972,19113.0
2016-09-14 09:35:00,90.7,91.03,90.69,90.99,9990.0,75.9228,76.199,75.9144,76.1655,9990.0
2016-09-14 09:40:00,90.99,91.02,90.73,90.94,10869.0,76.1655,76.1906,75.9479,76.1237,10869.0
2016-09-14 09:45:00,90.91,90.91,90.7,90.74,12660.0,76.0986,76.0986,75.9228,75.9563,12660.0
2016-09-14 09:50:00,90.69,90.74,90.6,90.73,11224.0,75.9144,75.9563,75.8391,75.9479,11224.0
2016-09-14 09:55:00,90.67,91.05,90.67,90.98,9868.0,75.8977,76.2158,75.8977,76.1572,9868.0
2016-09-14 10:00:00,90.96,91.2,90.93,91.04,9182.0,76.1404,76.3413,76.1153,76.2074,9182.0
2016-09-14 10:05:00,91.06,91.2,91.05,91.2,6704.0,76.2241,76.3413,76.2158,76.3413,6704.0
2016-09-14 10:10:00,91.17,91.34,91.11,91.23,8377.0,76.3162,76.4585,76.266,76.3664,8377.0
2016-09-14 10:15:00,91.26,91.28,91.15,91.18,15718.0,76.3915,76.4083,76.2995,76.3246,15718.0
2016-09-14 10:20:00,91.18,91.42,91.16,91.39,11313.0,76.3246,76.5255,76.3078,76.5004,11313.0
2016-09-14 10:25:00,91.4,91.42,91.29,91.39,4355.0,76.5087,76.5255,76.4167,76.5004,4355.0
2016-09-14 10:30:00,91.43,91.57,91.31,91.45,9975.0,76.5338,76.651,76.4334,76.5506,9975.0
2016-09-14 10:35:00,91.48,91.54,91.34,91.39,6204.0,76.5757,76.6259,76.4585,76.5004,6204.0
2016-09-14 10:40:00,91.38,91.38,91.23,91.23,4777.0,76.492,76.492,76.3664,76.3664,4777.0
2016-09-14 10:45:00,91.27,91.3,91.08,91.09,5855.0,76.3999,76.425,76.2409,76.2492,5855.0
2016-09-14 10:50:00,91.15,91.15,90.94,90.96,4074.0,76.2995,76.2995,76.1237,76.1404,4074.0
2016-09-14 10:55:00,90.96,91.0,90.86,90.96,7607.0,76.1404,76.1739,76.0567,76.1404,7607.0
2016-09-14 11:00:00,90.95,91.13,90.95,91.07,5663.0,76.132,76.2827,76.132,76.2325,5663.0
2016-09-14 11:05:00,91.13,91.13,90.99,91.01,7054.0,76.2827,76.2827,76.1655,76.1823,7054.0
2016-09-14 11:10:00,90.98,91.01,90.8,90.88,8829.0,76.1572,76.1823,76.0065,76.0735,8829.0
2016-09-14 11:15:00,90.86,90.99,90.86,90.99,5356.0,76.0567,76.1655,76.0567,76.1655,5356.0
2016-09-14 11:20:00,91.02,91.22,91.02,91.22,7068.0,76.1906,76.3581,76.1906,76.3581,7068.0
2016-09-14 11:25:00,91.21,91.32,91.14,91.2,19407.0,76.3497,76.4418,76.2911,76.3413,19407.0
2016-09-14 11:30:00,91.17,91.17,90.98,91.01,9131.0,76.3162,76.3162,76.1572,76.1823,9131.0
2016-09-14 11:35:00,91.01,91.16,91.01,91.15,4046.0,76.1823,76.3078,76.1823,76.2995,4046.0
2016-09-14 11:40:00,91.14,91.18,91.05,91.17,6722.0,76.2911,76.3246,76.2158,76.3162,6722.0
2016-09-14 11:45:00,91.16,91.22,91.01,91.1,9423.0,76.3078,76.3581,76.1823,76.2576,9423.0
2016-09-14 11:50:00,91.1,91.18,91.09,91.16,11802.0,76.2576,76.3246,76.2492,76.3078,11802.0
2016-09-14 11:55:00,91.16,91.34,91.16,91.34,8400.0,76.3078,76.4585,76.3078,76.4585,8400.0
2016-09-14 12:00:00,91.34,91.46,91.33,91.45,7067.0,76.4585,76.559,76.4501,76.5506,7067.0
2016-09-14 12:05:00,91.47,91.5,91.33,91.45,8678.0,76.5673,76.5924,76.4501,76.5506,8678.0
2016-09-14 12:10:00,91.45,91.55,91.45,91.5,7291.0,76.5506,76.6343,76.5506,76.5924,7291.0
2016-09-14 12:15:00,91.48,91.62,91.48,91.62,7031.0,76.5757,76.6929,76.5757,76.6929,7031.0
2016-09-14 12:20:00,91.63,91.66,91.59,91.6,3400.0,76.7013,76.7264,76.6678,76.6761,3400.0
2016-09-14 12:25:00,91.62,91.64,91.55,91.55,5132.0,76.6929,76.7096,76.6343,76.6343,5132.0
2016-09-14 12:30:00,91.57,91.57,91.46,91.48,3902.0,76.651,76.651,76.559,76.5757,3902.0
2016-09-14 12:35:00,91.46,91.46,91.33,91.33,7712.0,76.559,76.559,76.4501,76.4501,7712.0
2016-09-14 12:40:00,91.32,91.32,91.22,91.24,5761.0,76.4418,76.4418,76.3581,76.3748,5761.0
2016-09-14 12:45:00,91.26,91.29,91.08,91.2,7984.0,76.3915,76.4167,76.2409,76.3413,7984.0
2016-09-14 12:50:00,91.21,91.27,91.19,91.19,4027.0,76.3497,76.3999,76.3329,76.3329,4027.0
2016-09-14 12:55:00,91.17,91.27,91.13,91.26,8290.0,76.3162,76.3999,76.2827,76.3915,8290.0
2016-09-14 13:00:00,91.24,91.29,91.21,91.27,6823.0,76.3748,76.4167,76.3497,76.3999,6823.0
2016-09-14 13:05:00,91.27,91.39,91.26,91.38,6026.0,76.3999,76.5004,76.3915,76.492,6026.0
2016-09-14 13:10:00,91.38,91.38,91.25,91.27,12003.0,76.492,76.492,76.3832,76.3999,12003.0
2016-09-14 13:15:00,91.28,91.31,91.23,91.26,18445.0,76.4083,76.4334,76.3664,76.3915,18445.0
2016-09-14 13:20:00,91.28,91.48,91.19,91.48,24970.0,76.4083,76.5757,76.3329,76.5757,24970.0
2016-09-14 13:25:00,91.49,91.53,91.43,91.43,8394.0,76.5841,76.6176,76.5338,76.5338,8394.0
2016-09-14 13:30:00,91.44,91.51,91.44,91.46,14634.0,76.5422,76.6008,76.5422,76.559,14634.0
2016-09-14 13:35:00,91.45,91.45,91.29,91.36,21958.0,76.5506,76.5506,76.4167,76.4753,21958.0
2016-09-14 13:40:00,91.33,91.33,91.25,91.29,17091.0,76.4501,76.4501,76.3832,76.4167,17091.0
2016-09-14 13:45:00,91.28,91.29,91.16,91.18,49773.0,76.4083,76.4167,76.3078,76.3246,49773.0
2016-09-14 13:50:00,91.18,91.29,91.12,91.17,29910.0,76.3246,76.4167,76.2744,76.3162,29910.0
2016-09-14 13:55:00,91.17,91.22,91.07,91.11,8549.0,76.3162,76.3581,76.2325,76.266,8549.0
2016-09-14 14:00:00,91.09,91.15,90.92,90.92,12250.0,76.2492,76.2995,76.1069,76.1069,12250.0
2016-09-14 14:05:00,90.93,90.97,90.72,90.72,17652.0,76.1153,76.1488,75.9395,75.9395,17652.0
2016-09-14 14:10:00,90.73,90.73,90.52,90.55,34559.0,75.9479,75.9479,75.7721,75.7972,34559.0
2016-09-14 14:15:00,90.58,90.87,90.57,90.87,12831.0,75.8223,76.0651,75.814,76.0651,12831.0
2016-09-14 14:20:00,90.87,90.89,90.71,90.86,12773.0,76.0651,76.0818,75.9312,76.0567,12773.0
2016-09-14 14:25:00,90.86,90.86,90.74,90.81,20648.0,76.0567,76.0567,75.9563,76.0149,20648.0
2016-09-14 14:30:00,90.81,90.81,90.74,90.78,22994.0,76.0149,76.0149,75.9563,75.9897,22994.0
2016-09-14 14:35:00,90.78,90.82,90.76,90.81,8790.0,75.9897,76.0232,75.973,76.0149,8790.0
2016-09-14 14:40:00,90.82,90.85,90.73,90.84,20630.0,76.0232,76.0483,75.9479,76.04,20630.0
2016-09-14 14:45:00,90.84,90.86,90.71,90.71,17502.0,76.04,76.0567,75.9312,75.9312,17502.0
2016-09-14 14:50:00,90.72,90.79,90.67,90.67,16438.0,75.9395,75.9981,75.8977,75.8977,16438.0
2016-09-14 14:55:00,90.68,90.84,90.68,90.75,17752.0,75.906,76.04,75.906,75.9646,17752.0
2016-09-14 15:00:00,90.77,90.77,90.67,90.68,11922.0,75.9814,75.9814,75.8977,75.906,11922.0
2016-09-14 15:05:00,90.71,90.71,90.6,90.65,15448.0,75.9312,75.9312,75.8391,75.8809,15448.0
2016-09-14 15:10:00,90.66,90.66,90.5,90.5,18271.0,75.8893,75.8893,75.7554,75.7554,18271.0
2016-09-14 15:15:00,90.49,90.55,90.39,90.43,22341.0,75.747,75.7972,75.6633,75.6968,22341.0
2016-09-14 15:20:00,90.43,90.5,90.29,90.31,36081.0,75.6968,75.7554,75.5796,75.5963,36081.0
2016-09-14 15:25:00,90.32,90.41,90.28,90.3,30300.0,75.6047,75.68,75.5712,75.588,30300.0
2016-09-14 15:30:00,90.3,90.43,90.29,90.42,31329.0,75.588,75.6968,75.5796,75.6884,31329.0
2016-09-14 15:35:00,90.42,90.49,90.22,90.39,55287.0,75.6884,75.747,75.521,75.6633,55287.0
2016-09-14 15:40:00,90.39,90.7,90.37,90.61,24079.0,75.6633,75.9228,75.6465,75.8474,24079.0
2016-09-14 15:45:00,90.63,90.63,90.47,90.61,48176.0,75.8642,75.8642,75.7303,75.8474,48176.0
2016-09-14 15:50:00,90.6,90.61,90.46,90.57,67246.0,75.8391,75.8474,75.7219,75.814,67246.0
2016-09-14 15:55:00,90.58,90.67,90.52,90.66,80332.0,75.8223,75.8977,75.7721,75.8893,80332.0
2016-09-15 09:30:00,90.36,90.59,90.15,90.19,21684.0,75.6382,75.8307,75.4624,75.4959,21684.0
2016-09-15 09:35:00,90.22,90.4,90.08,90.08,11142.0,75.521,75.6717,75.4038,75.4038,11142.0
2016-09-15 09:40:00,90.32,90.36,90.04,90.23,18910.0,75.6047,75.6382,75.3703,75.5294,18910.0
2016-09-15 09:45:00,90.33,90.62,90.07,90.56,5000.0,75.6131,75.8558,75.3954,75.8056,5000.0
2016-09-15 09:50:00,90.51,90.6,90.46,90.56,18649.0,75.7637,75.8391,75.7219,75.8056,18649.0
2016-09-15 09:55:00,90.56,90.56,90.2,90.27,10600.0,75.8056,75.8056,75.5042,75.5628,10600.0
2016-09-15 10:00:00,90.23,90.24,89.92,90.11,24311.0,75.5294,75.5377,75.2699,75.4289,24311.0
2016-09-15 10:05:00,90.17,90.52,90.15,90.45,16191.0,75.4791,75.7721,75.4624,75.7135,16191.0
2016-09-15 10:10:00,90.47,90.65,90.41,90.65,48122.0,75.7303,75.8809,75.68,75.8809,48122.0
2016-09-15 10:15:00,90.65,90.82,90.64,90.72,20975.0,75.8809,76.0232,75.8726,75.9395,20975.0
2016-09-15 10:20:00,90.74,90.74,90.45,90.57,26402.0,75.9563,75.9563,75.7135,75.814,26402.0
2016-09-15 10:25:00,90.56,90.73,90.54,90.63,14047.0,75.8056,75.9479,75.7888,75.8642,14047.0
2016-09-15 10:30:00,90.64,90.65,90.45,90.52,14854.0,75.8726,75.8809,75.7135,75.7721,14854.0
2016-09-15 10:35:00,90.57,90.63,90.53,90.6,11600.0,75.814,75.8642,75.7805,75.8391,11600.0
2016-09-15 10:40:00,90.59,90.59,90.29,90.37,8587.0,75.8307,75.8307,75.5796,75.6465,8587.0
2016-09-15 10:45:00,90.38,90.53,90.35,90.53,6388.0,75.6549,75.7805,75.6298,75.7805,6388.0
2016-09-15 10:50:00,90.59,90.83,90.59,90.65,14138.0,75.8307,76.0316,75.8307,75.8809,14138.0
2016-09-15 10:55:00,90.69,90.78,90.54,90.73,9846.0,75.9144,75.9897,75.7888,75.9479,9846.0
2016-09-15 11:00:00,90.79,90.91,90.73,90.87,9008.0,75.9981,76.0986,75.9479,76.0651,9008.0
2016-09-15 11:05:00,90.86,90.99,90.81,90.95,13208.0,76.0567,76.1655,76.0149,76.132,13208.0
2016-09-15 11:10:00,90.97,90.99,90.8,90.86,9307.0,76.1488,76.1655,76.0065,76.0567,9307.0
2016-09-15 11:15:00,90.87,90.91,90.81,90.89,10267.0,76.0651,76.0986,76.0149,76.0818,10267.0
2016-09-15 11:20:00,90.89,91.04,90.87,91.0,15075.0,76.0818,76.2074,76.0651,76.1739,15075.0
2016-09-15 11:25:00,91.03,91.32,91.03,91.25,9100.0,76.199,76.4418,76.199,76.3832,9100.0
2016-09-15 11:30:00,91.26,91.39,91.26,91.34,5046.0,76.3915,76.5004,76.3915,76.4585,5046.0
2016-09-15 11:35:00,91.36,91.4,91.29,91.37,16889.0,76.4753,76.5087,76.4167,76.4836,16889.0
2016-09-15 11:40:00,91.37,91.4,91.29,91.33,39929.0,76.4836,76.5087,76.4167,76.4501,39929.0
2016-09-15 11:45:00,91.35,91.43,91.32,91.33,7642.0,76.4669,76.5338,76.4418,76.4501,7642.0
2016-09-15 11:50:00,91.36,91.5,91.34,91.45,13549.0,76.4753,76.5924,76.4585,76.5506,13549.0
2016-09-15 11:55:00,91.44,91.45,91.17,91.21,10226.0,76.5422,76.5506,76.3162,76.3497,10226.0
2016-09-15 12:00:00,91.2,91.24,91.13,91.2,8295.0,76.3413,76.3748,76.2827,76.3413,8295.0
2016-09-15 12:05:00,91.23,91.31,91.2,91.28,7488.0,76.3664,76.4334,76.3413,76.4083,7488.0
2016-09-15 12:10:00,91.29,91.3,91.22,91.23,9598.0,76.4167,76.425,76.3581,76.3664,9598.0
2016-09-15 12:15:00,91.2,91.27,91.16,91.23,9676.0,76.3413,76.3999,76.3078,76.3664,9676.0
2016-09-15 12:20:00,91.23,91.43,91.23,91.43,8300.0,76.3664,76.5338,76.3664,76.5338,8300.0
2016-09-15 12:25:00,91.41,91.41,91.23,91.31,20506.0,76.5171,76.5171,76.3664,76.4334,20506.0
2016-09-15 12:30:00,91.32,91.43,91.28,91.28,15061.0,76.4418,76.5338,76.4083,76.4083,15061.0
2016-09-15 12:35:00,91.26,91.28,91.11,91.14,9250.0,76.3915,76.4083,76.266,76.2911,9250.0
2016-09-15 12:40:00,91.13,91.19,91.11,91.12,7450.0,76.2827,76.3329,76.266,76.2744,7450.0
2016-09-15 12:45:00,91.16,91.24,91.15,91.16,7653.0,76.3078,76.3748,76.2995,76.3078,7653.0
2016-09-15 12:50:00,91.15,91.16,91.11,91.13,6545.0,76.2995,76.3078,76.266,76.2827,6545.0
2016-09-15 12:55:00,91.13,91.19,91.11,91.13,10463.0,76.2827,76.3329,76.266,76.2827,10463.0
2016-09-15 13:00:00,91.18,91.34,91.18,91.26,92339.0,76.3246,76.4585,76.3246,76.3915,92339.0
2016-09-15 13:05:00,91.28,91.33,91.22,91.23,9905.0,76.4083,76.4501,76.3581,76.3664,9905.0
2016-09-15 13:10:00,91.25,91.33,91.22,91.29,8068.0,76.3832,76.4501,76.3581,76.4167,8068.0
2016-09-15 13:15:00,91.27,91.36,91.21,91.31,10218.0,76.3999,76.4753,76.3497,76.4334,10218.0
2016-09-15 13:20:00,91.29,91.29,91.22,91.26,2410.0,76.4167,76.4167,76.3581,76.3915,2410.0
2016-09-15 13:25:00,91.36,91.49,91.32,91.39,14422.0,76.4753,76.5841,76.4418,76.5004,14422.0
2016-09-15 13:30:00,91.41,91.47,91.41,91.41,8885.0,76.5171,76.5673,76.5171,76.5171,8885.0
2016-09-15 13:35:00,91.4,91.48,91.4,91.44,7251.0,76.5087,76.5757,76.5087,76.5422,7251.0
2016-09-15 13:40:00,91.45,91.6,91.45,91.55,11851.0,76.5506,76.6761,76.5506,76.6343,11851.0
2016-09-15 13:45:00,91.54,91.62,91.54,91.61,8705.0,76.6259,76.6929,76.6259,76.6845,8705.0
2016-09-15 13:50:00,91.6,91.63,91.57,91.6,3300.0,76.6761,76.7013,76.651,76.6761,3300.0
2016-09-15 13:55:00,91.59,91.6,91.53,91.59,12476.0,76.6678,76.6761,76.6176,76.6678,12476.0
2016-09-15 14:00:00,91.56,91.57,91.49,91.5,13532.0,76.6427,76.651,76.5841,76.5924,13532.0
2016-09-15 14:05:00,91.47,91.52,91.46,91.47,10259.0,76.5673,76.6092,76.559,76.5673,10259.0
2016-09-15 14:10:00,91.48,91.58,91.46,91.58,8395.0,76.5757,76.6594,76.559,76.6594,8395.0
2016-09-15 14:15:00,91.58,91.78,91.58,91.77,9332.0,76.6594,76.8268,76.6594,76.8185,9332.0
2016-09-15 14:20:00,91.78,91.9,91.77,91.89,5100.0,76.8268,76.9273,76.8185,76.9189,5100.0
2016-09-15 14:25:00,91.85,91.88,91.77,91.8,10244.0,76.8854,76.9105,76.8185,76.8436,10244.0
2016-09-15 14:30:00,91.82,91.89,91.77,91.89,5200.0,76.8603,76.9189,76.8185,76.9189,5200.0
2016-09-15 14:35:00,91.87,91.91,91.81,91.84,16632.0,76.9022,76.9356,76.8519,76.877,16632.0
2016-09-15 14:40:00,91.84,91.94,91.84,91.91,7100.0,76.877,76.9608,76.877,76.9356,7100.0
2016-09-15 14:45:00,91.93,91.94,91.8,91.85,9348.0,76.9524,76.9608,76.8436,76.8854,9348.0
2016-09-15 14:50:00,91.84,91.87,91.77,91.82,8499.0,76.877,76.9022,76.8185,76.8603,8499.0
2016-09-15 14:55:00,91.81,91.82,91.72,91.72,11741.0,76.8519,76.8603,76.7766,76.7766,11741.0
2016-09-15 15:00:00,91.73,91.76,91.66,91.73,49263.0,76.785,76.8101,76.7264,76.785,49263.0
2016-09-15 15:05:00,91.72,91.81,91.7,91.71,15102.0,76.7766,76.8519,76.7599,76.7682,15102.0
2016-09-15 15:10:00,91.7,91.75,91.57,91.58,34503.0,76.7599,76.8017,76.651,76.6594,34503.0
2016-09-15 15:15:00,91.59,91.61,91.38,91.42,11957.0,76.6678,76.6845,76.492,76.5255,11957.0
2016-09-15 15:20:00,91.42,91.55,91.37,91.38,16804.0,76.5255,76.6343,76.4836,76.492,16804.0
2016-09-15 15:25:00,91.38,91.52,91.38,91.44,18735.0,76.492,76.6092,76.492,76.5422,18735.0
2016-09-15 15:30:00,91.43,91.59,91.42,91.53,16568.0,76.5338,76.6678,76.5255,76.6176,16568.0
2016-09-15 15:35:00,91.53,91.65,91.47,91.65,21795.0,76.6176,76.718,76.5673,76.718,21795.0
2016-09-15 15:40:00,91.64,91.73,91.57,91.65,16082.0,76.7096,76.785,76.651,76.718,16082.0
2016-09-15 15:45:00,91.64,91.71,91.54,91.55,25416.0,76.7096,76.7682,76.6259,76.6343,25416.0
2016-09-15 15:50:00,91.55,91.57,91.47,91.55,24348.0,76.6343,76.651,76.5673,76.6343,24348.0
2016-09-15 15:55:00,91.56,91.58,91.49,91.52,52204.0,76.6427,76.6594,76.5841,76.6092,52204.0
2016-09-16 09:30:00,91.06,91.06,90.45,90.92,223946.0,76.2241,76.2241,75.7135,76.1069,223946.0
2016-09-16 09:35:00,90.94,90.94,90.44,90.6,9557.0,76.1237,76.1237,75.7051,75.8391,9557.0
2016-09-16 09:40:00,90.7,91.33,90.61,91.22,9642.0,75.9228,76.4501,75.8474,76.3581,9642.0
2016-09-16 09:45:00,91.21,91.67,91.21,91.62,13407.0,76.3497,76.7347,76.3497,76.6929,13407.0
2016-09-16 09:50:00,91.65,91.71,91.47,91.49,17655.0,76.718,76.7682,76.5673,76.5841,17655.0
2016-09-16 09:55:00,91.47,91.74,91.47,91.6,12535.0,76.5673,76.7933,76.5673,76.6761,12535.0
2016-09-16 10:00:00,91.57,91.6,91.1,91.11,11416.0,76.651,76.6761,76.2576,76.266,11416.0
2016-09-16 10:05:00,91.13,91.13,90.71,90.75,19320.0,76.2827,76.2827,75.9312,75.9646,19320.0
2016-09-16 10:10:00,90.79,90.82,90.58,90.6,18273.0,75.9981,76.0232,75.8223,75.8391,18273.0
2016-09-16 10:15:00,90.58,90.61,90.52,90.58,10962.0,75.8223,75.8474,75.7721,75.8223,10962.0
2016-09-16 10:20:00,90.59,90.7,90.57,90.7,21923.0,75.8307,75.9228,75.814,75.9228,21923.0
2016-09-16 10:25:00,90.66,90.76,90.59,90.7,20542.0,75.8893,75.973,75.8307,75.9228,20542.0
2016-09-16 10:30:00,90.71,91.01,90.71,91.0,36611.0,75.9312,76.1823,75.9312,76.1739,36611.0
2016-09-16 10:35:00,90.99,91.13,90.95,91.12,6092.0,76.1655,76.2827,76.132,76.2744,6092.0
2016-09-16 10:40:00,91.11,91.21,91.07,91.19,8200.0,76.266,76.3497,76.2325,76.3329,8200.0
2016-09-16 10:45:00,91.2,91.32,91.2,91.27,8244.0,76.3413,76.4418,76.3413,76.3999,8244.0
2016-09-16 10:50:00,91.24,91.31,91.17,91.25,4128.0,76.3748,76.4334,76.3162,76.3832,4128.0
2016-09-16 10:55:00,91.26,91.27,90.87,90.87,10150.0,76.3915,76.3999,76.0651,76.0651,10150.0
2016-09-16 11:00:00,90.91,90.97,90.85,90.97,5098.0,76.0986,76.1488,76.0483,76.1488,5098.0
2016-09-16 11:05:00,90.98,91.15,90.93,91.08,5018.0,76.1572,76.2995,76.1153,76.2409,5018.0
2016-09-16 11:10:00,91.07,91.28,91.02,91.23,3039.0,76.2325,76.4083,76.1906,76.3664,3039.0
2016-09-16 11:15:00,91.26,91.33,91.1,91.22,6260.0,76.3915,76.4501,76.2576,76.3581,6260.0
2016-09-16 11:20:00,91.24,91.37,91.23,91.37,3238.0,76.3748,76.4836,76.3664,76.4836,3238.0
2016-09-16 11:25:00,91.37,91.39,91.26,91.29,2960.0,76.4836,76.5004,76.3915,76.4167,2960.0
2016-09-16 11:30:00,91.24,91.24,91.15,91.15,1403.0,76.3748,76.3748,76.2995,76.2995,1403.0
2016-09-16 11:35:00,91.15,91.19,91.12,91.15,1885.0,76.2995,76.3329,76.2744,76.2995,1885.0
2016-09-16 11:40:00,91.12,91.2,91.12,91.2,2725.0,76.2744,76.3413,76.2744,76.3413,2725.0
2016-09-16 11:45:00,91.22,91.4,91.18,91.36,3604.0,76.3581,76.5087,76.3246,76.4753,3604.0
2016-09-16 11:50:00,91.33,91.37,91.25,91.37,18691.0,76.4501,76.4836,76.3832,76.4836,18691.0
2016-09-16 11:55:00,91.34,91.36,91.18,91.23,26729.0,76.4585,76.4753,76.3246,76.3664,26729.0
2016-09-16 12:00:00,91.27,91.37,91.25,91.26,5814.0,76.3999,76.4836,76.3832,76.3915,5814.0
2016-09-16 12:05:00,91.27,91.33,91.25,91.29,11252.0,76.3999,76.4501,76.3832,76.4167,11252.0
2016-09-16 12:10:00,91.3,91.3,91.18,91.18,6441.0,76.425,76.425,76.3246,76.3246,6441.0
2016-09-16 12:15:00,91.17,91.31,91.17,91.26,3600.0,76.3162,76.4334,76.3162,76.3915,3600.0
2016-09-16 12:20:00,91.24,91.26,91.22,91.26,1716.0,76.3748,76.3915,76.3581,76.3915,1716.0
2016-09-16 12:25:00,91.22,91.32,91.22,91.28,11010.0,76.3581,76.4418,76.3581,76.4083,11010.0
2016-09-16 12:30:00,91.31,91.38,91.23,91.27,8497.0,76.4334,76.492,76.3664,76.3999,8497.0
2016-09-16 12:35:00,91.27,91.38,91.27,91.36,4902.0,76.3999,76.492,76.3999,76.4753,4902.0
2016-09-16 12:40:00,91.33,91.35,91.3,91.35,4021.0,76.4501,76.4669,76.425,76.4669,4021.0
2016-09-16 12:45:00,91.33,91.34,91.28,91.28,9340.0,76.4501,76.4585,76.4083,76.4083,9340.0
2016-09-16 12:50:00,91.29,91.31,91.26,91.31,3981.0,76.4167,76.4334,76.3915,76.4334,3981.0
2016-09-16 12:55:00,91.33,91.33,91.24,91.28,3602.0,76.4501,76.4501,76.3748,76.4083,3602.0
2016-09-16 13:00:00,91.29,91.35,91.25,91.32,5328.0,76.4167,76.4669,76.3832,76.4418,5328.0
2016-09-16 13:05:00,91.31,91.33,91.23,91.24,6497.0,76.4334,76.4501,76.3664,76.3748,6497.0
2016-09-16 13:10:00,91.25,91.34,91.24,91.25,4000.0,76.3832,76.4585,76.3748,76.3832,4000.0
2016-09-16 13:15:00,91.23,91.28,91.19,91.2,5121.0,76.3664,76.4083,76.3329,76.3413,5121.0
2016-09-16 13:20:00,91.18,91.28,91.18,91.25,2599.0,76.3246,76.4083,76.3246,76.3832,2599.0
2016-09-16 13:25:00,91.24,91.34,91.22,91.3,2681.0,76.3748,76.4585,76.3581,76.425,2681.0
2016-09-16 13:30:00,91.3,91.3,91.06,91.06,12422.0,76.425,76.425,76.2241,76.2241,12422.0
2016-09-16 13:35:00,91.03,91.11,90.99,91.05,5609.0,76.199,76.266,76.1655,76.2158,5609.0
2016-09-16 13:40:00,91.07,91.09,90.97,90.98,8644.0,76.2325,76.2492,76.1488,76.1572,8644.0
2016-09-16 13:45:00,90.96,90.97,90.89,90.97,1300.0,76.1404,76.1488,76.0818,76.1488,1300.0
2016-09-16 13:50:00,90.95,91.07,90.87,91.07,10284.0,76.132,76.2325,76.0651,76.2325,10284.0
2016-09-16 13:55:00,91.07,91.22,90.95,91.21,9248.0,76.2325,76.3581,76.132,76.3497,9248.0
2016-09-16 14:00:00,91.19,91.21,91.06,91.18,13671.0,76.3329,76.3497,76.2241,76.3246,13671.0
2016-09-16 14:05:00,91.21,91.42,91.21,91.41,8268.0,76.3497,76.5255,76.3497,76.5171,8268.0
2016-09-16 14:10:00,91.43,91.46,91.31,91.39,4793.0,76.5338,76.559,76.4334,76.5004,4793.0
2016-09-16 14:15:00,91.37,91.43,91.35,91.42,10007.0,76.4836,76.5338,76.4669,76.5255,10007.0
2016-09-16 14:20:00,91.43,91.5,91.42,91.44,3000.0,76.5338,76.5924,76.5255,76.5422,3000.0
2016-09-16 14:25:00,91.44,91.53,91.41,91.5,8675.0,76.5422,76.6176,76.5171,76.5924,8675.0
2016-09-16 14:30:00,91.5,91.54,91.47,91.47,9851.0,76.5924,76.6259,76.5673,76.5673,9851.0
2016-09-16 14:35:00,91.48,91.52,91.46,91.47,7168.0,76.5757,76.6092,76.559,76.5673,7168.0
2016-09-16 14:40:00,91.47,91.61,91.44,91.59,12649.0,76.5673,76.6845,76.5422,76.6678,12649.0
2016-09-16 14:45:00,91.59,91.59,91.47,91.47,13945.0,76.6678,76.6678,76.5673,76.5673,13945.0
2016-09-16 14:50:00,91.47,91.5,91.41,91.46,42736.0,76.5673,76.5924,76.5171,76.559,42736.0
2016-09-16 14:55:00,91.44,91.5,91.4,91.48,17865.0,76.5422,76.5924,76.5087,76.5757,17865.0
2016-09-16 15:00:00,91.48,91.57,91.46,91.52,14823.0,76.5757,76.651,76.559,76.6092,14823.0
2016-09-16 15:05:00,91.51,91.56,91.47,91.52,15904.0,76.6008,76.6427,76.5673,76.6092,15904.0
2016-09-16 15:10:00,91.54,91.63,91.49,91.63,14698.0,76.6259,76.7013,76.5841,76.7013,14698.0
2016-09-16 15:15:00,91.63,91.73,91.61,91.73,20513.0,76.7013,76.785,76.6845,76.785,20513.0
2016-09-16 15:20:00,91.74,91.78,91.49,91.49,31728.0,76.7933,76.8268,76.5841,76.5841,31728.0
2016-09-16 15:25:00,91.5,91.54,91.41,91.41,20816.0,76.5924,76.6259,76.5171,76.5171,20816.0
2016-09-16 15:30:00,91.42,91.66,91.39,91.56,54512.0,76.5255,76.7264,76.5004,76.6427,54512.0
2016-09-16 15:35:00,91.57,91.57,91.39,91.4,36576.0,76.651,76.651,76.5004,76.5087,36576.0
2016-09-16 15:40:00,91.39,91.4,91.35,91.37,46276.0,76.5004,76.5087,76.4669,76.4836,46276.0
2016-09-16 15:45:00,91.38,91.44,91.18,91.42,177566.0,76.492,76.5422,76.3246,76.5255,177566.0
2016-09-16 15:50:00,91.43,91.44,91.27,91.28,45294.0,76.5338,76.5422,76.3999,76.4083,45294.0
2016-09-16 15:55:00,91.28,91.42,91.15,91.36,169417.0,76.4083,76.5255,76.2995,76.4753,169417.0
2016-09-19 09:30:00,91.76,92.67,91.76,92.11,29625.0,76.8101,77.5718,76.8101,77.1031,29625.0
2016-09-19 09:35:00,92.05,92.19,92.01,92.09,2335.0,77.0528,77.17,77.0193,77.0863,2335.0
2016-09-19 09:40:00,92.08,92.08,91.83,91.96,9865.0,77.0779,77.0779,76.8687,76.9775,9865.0
2016-09-19 09:45:00,91.98,92.18,91.95,92.13,14802.0,76.9942,77.1617,76.9691,77.1198,14802.0
2016-09-19 09:50:00,92.14,92.15,91.99,91.99,16423.0,77.1282,77.1365,77.0026,77.0026,16423.0
2016-09-19 09:55:00,92.0,92.09,91.96,92.07,13462.0,77.011,77.0863,76.9775,77.0696,13462.0
2016-09-19 10:00:00,92.15,92.24,92.15,92.15,5186.0,77.1365,77.2119,77.1365,77.1365,5186.0
2016-09-19 10:05:00,92.16,92.16,92.1,92.14,1764.0,77.1449,77.1449,77.0947,77.1282,1764.0
2016-09-19 10:10:00,92.13,92.18,92.13,92.18,3576.0,77.1198,77.1617,77.1198,77.1617,3576.0
2016-09-19 10:15:00,92.19,92.28,92.18,92.21,3214.0,77.17,77.2454,77.1617,77.1868,3214.0
2016-09-19 10:20:00,92.18,92.31,92.18,92.26,5800.0,77.1617,77.2705,77.1617,77.2286,5800.0
2016-09-19 10:25:00,92.26,92.3,92.19,92.29,3735.0,77.2286,77.2621,77.17,77.2537,3735.0
2016-09-19 10:30:00,92.31,92.36,92.27,92.36,2500.0,77.2705,77.3123,77.237,77.3123,2500.0
2016-09-19 10:35:00,92.32,92.32,92.16,92.29,6928.0,77.2788,77.2788,77.1449,77.2537,6928.0
2016-09-19 10:40:00,92.28,92.28,92.18,92.21,3688.0,77.2454,77.2454,77.1617,77.1868,3688.0
2016-09-19 10:45:00,92.24,92.26,92.21,92.21,6063.0,77.2119,77.2286,77.1868,77.1868,6063.0
2016-09-19 10:50:00,92.21,92.32,92.21,92.26,6390.0,77.1868,77.2788,77.1868,77.2286,6390.0
2016-09-19 10:55:00,92.28,92.29,92.21,92.28,3752.0,77.2454,77.2537,77.1868,77.2454,3752.0
2016-09-19 11:00:00,92.29,92.3,92.19,92.22,6081.0,77.2537,77.2621,77.17,77.1951,6081.0
2016-09-19 11:05:00,92.26,92.31,92.24,92.29,3401.0,77.2286,77.2705,77.2119,77.2537,3401.0
2016-09-19 11:10:00,92.31,92.31,92.21,92.21,6924.0,77.2705,77.2705,77.1868,77.1868,6924.0
2016-09-19 11:15:00,92.19,92.23,92.16,92.16,5039.0,77.17,77.2035,77.1449,77.1449,5039.0
2016-09-19 11:20:00,92.18,92.2,92.07,92.11,8623.0,77.1617,77.1784,77.0696,77.1031,8623.0
2016-09-19 11:25:00,92.09,92.19,92.08,92.09,7855.0,77.0863,77.17,77.0779,77.0863,7855.0
2016-09-19 11:30:00,92.14,92.18,92.12,92.15,7892.0,77.1282,77.1617,77.1114,77.1365,7892.0
2016-09-19 11:35:00,92.2,92.26,92.2,92.22,2113.0,77.1784,77.2286,77.1784,77.1951,2113.0
2016-09-19 11:40:00,92.25,92.34,92.24,92.27,31038.0,77.2202,77.2956,77.2119,77.237,31038.0
2016-09-19 11:45:00,92.27,92.3,92.24,92.29,3783.0,77.237,77.2621,77.2119,77.2537,3783.0
2016-09-19 11:50:00,92.31,92.41,92.31,92.41,4695.0,77.2705,77.3542,77.2705,77.3542,4695.0
2016-09-19 11:55:00,92.4,92.42,92.37,92.4,4872.0,77.3458,77.3626,77.3207,77.3458,4872.0
2016-09-19 12:00:00,92.39,92.45,92.39,92.4,3799.0,77.3374,77.3877,77.3374,77.3458,3799.0
2016-09-19 12:05:00,92.4,92.42,92.37,92.37,3262.0,77.3458,77.3626,77.3207,77.3207,3262.0
2016-09-19 12:10:00,92.36,92.38,92.21,92.21,10545.0,77.3123,77.3291,77.1868,77.1868,10545.0
2016-09-19 12:15:00,92.18,92.18,92.07,92.11,5521.0,77.1617,77.1617,77.0696,77.1031,5521.0
2016-09-19 12:20:00,92.1,92.13,92.09,92.13,3300.0,77.0947,77.1198,77.0863,77.1198,3300.0
2016-09-19 12:25:00,92.14,92.24,92.14,92.2,3996.0,77.1282,77.2119,77.1282,77.1784,3996.0
2016-09-19 12:30:00,92.19,92.28,92.19,92.26,4727.0,77.17,77.2454,77.17,77.2286,4727.0
2016-09-19 12:35:00,92.24,92.25,92.19,92.24,14989.0,77.2119,77.2202,77.17,77.2119,14989.0
2016-09-19 12:40:00,92.26,92.31,92.25,92.31,5692.0,77.2286,77.2705,77.2202,77.2705,5692.0
2016-09-19 12:45:00,92.3,92.3,92.23,92.26,6097.0,77.2621,77.2621,77.2035,77.2286,6097.0
2016-09-19 12:50:00,92.26,92.34,92.26,92.29,5243.0,77.2286,77.2956,77.2286,77.2537,5243.0
2016-09-19 12:55:00,92.29,92.33,92.22,92.25,12469.0,77.2537,77.2872,77.1951,77.2202,12469.0
2016-09-19 13:00:00,92.24,92.27,92.18,92.24,15182.0,77.2119,77.237,77.1617,77.2119,15182.0
2016-09-19 13:05:00,92.24,92.37,92.21,92.33,21868.0,77.2119,77.3207,77.1868,77.2872,21868.0
2016-09-19 13:10:00,92.33,92.38,92.28,92.29,11914.0,77.2872,77.3291,77.2454,77.2537,11914.0
2016-09-19 13:15:00,92.28,92.41,92.28,92.31,10691.0,77.2454,77.3542,77.2454,77.2705,10691.0
2016-09-19 13:20:00,92.28,92.29,92.25,92.25,2948.0,77.2454,77.2537,77.2202,77.2202,2948.0
2016-09-19 13:25:00,92.24,92.3,92.24,92.25,11074.0,77.2119,77.2621,77.2119,77.2202,11074.0
2016-09-19 13:30:00,92.25,92.25,91.98,91.98,10878.0,77.2202,77.2202,76.9942,76.9942,10878.0
2016-09-19 13:35:00,91.96,92.02,91.89,91.95,19992.0,76.9775,77.0277,76.9189,76.9691,19992.0
2016-09-19 13:40:00,91.95,91.97,91.85,91.85,3317.0,76.9691,76.9859,76.8854,76.8854,3317.0
2016-09-19 13:45:00,91.84,92.01,91.84,92.01,7563.0,76.877,77.0193,76.877,77.0193,7563.0
2016-09-19 13:50:00,92.01,92.01,91.88,91.99,7574.0,77.0193,77.0193,76.9105,77.0026,7574.0
2016-09-19 13:55:00,92.0,92.1,92.0,92.1,9345.0,77.011,77.0947,77.011,77.0947,9345.0
2016-09-19 14:00:00,92.08,92.32,92.08,92.3,10144.0,77.0779,77.2788,77.0779,77.2621,10144.0
2016-09-19 14:05:00,92.29,92.33,92.28,92.33,5052.0,77.2537,77.2872,77.2454,77.2872,5052.0
2016-09-19 14:10:00,92.36,92.42,92.31,92.37,10825.0,77.3123,77.3626,77.2705,77.3207,10825.0
2016-09-19 14:15:00,92.37,92.48,92.37,92.45,6024.0,77.3207,77.4128,77.3207,77.3877,6024.0
2016-09-19 14:20:00,92.46,92.5,92.42,92.49,3300.0,77.396,77.4295,77.3626,77.4211,3300.0
2016-09-19 14:25:00,92.48,92.49,92.32,92.41,8491.0,77.4128,77.4211,77.2788,77.3542,8491.0
2016-09-19 14:30:00,92.44,92.57,92.44,92.5,7292.0,77.3793,77.4881,77.3793,77.4295,7292.0
2016-09-19 14:35:00,92.52,92.58,92.38,92.39,9020.0,77.4463,77.4965,77.3291,77.3374,9020.0
2016-09-19 14:40:00,92.37,92.4,92.32,92.33,9303.0,77.3207,77.3458,77.2788,77.2872,9303.0
2016-09-19 14:45:00,92.34,92.41,92.32,92.33,9787.0,77.2956,77.3542,77.2788,77.2872,9787.0
2016-09-19 14:50:00,92.34,92.4,92.33,92.33,6041.0,77.2956,77.3458,77.2872,77.2872,6041.0
2016-09-19 14:55:00,92.33,92.39,92.33,92.37,6511.0,77.2872,77.3374,77.2872,77.3207,6511.0
2016-09-19 15:00:00,92.37,92.41,92.31,92.38,10081.0,77.3207,77.3542,77.2705,77.3291,10081.0
2016-09-19 15:05:00,92.38,92.38,92.24,92.25,14009.0,77.3291,77.3291,77.2119,77.2202,14009.0
2016-09-19 15:10:00,92.26,92.31,92.25,92.27,6671.0,77.2286,77.2705,77.2202,77.237,6671.0
2016-09-19 15:15:00,92.25,92.27,92.18,92.26,19451.0,77.2202,77.237,77.1617,77.2286,19451.0
2016-09-19 15:20:00,92.25,92.33,92.25,92.29,14863.0,77.2202,77.2872,77.2202,77.2537,14863.0
2016-09-19 15:25:00,92.29,92.36,92.2,92.2,13775.0,77.2537,77.3123,77.1784,77.1784,13775.0
2016-09-19 15:30:00,92.2,92.25,92.14,92.21,43381.0,77.1784,77.2202,77.1282,77.1868,43381.0
2016-09-19 15:35:00,92.23,92.27,92.11,92.17,19504.0,77.2035,77.237,77.1031,77.1533,19504.0
2016-09-19 15:40:00,92.17,92.3,92.15,92.23,19641.0,77.1533,77.2621,77.1365,77.2035,19641.0
2016-09-19 15:45:00,92.22,92.25,92.13,92.23,21845.0,77.1951,77.2202,77.1198,77.2035,21845.0
2016-09-19 15:50:00,92.21,92.27,92.15,92.2,24586.0,77.1868,77.237,77.1365,77.1784,24586.0
2016-09-19 15:55:00,92.2,92.21,92.02,92.03,104570.0,77.1784,77.1868,77.0277,77.0361,104570.0
2016-09-20 09:30:00,92.38,92.53,92.05,92.32,18808.0,77.3291,77.4546,77.0528,77.2788,18808.0
2016-09-20 09:35:00,92.36,92.42,92.21,92.3,4800.0,77.3123,77.3626,77.1868,77.2621,4800.0
2016-09-20 09:40:00,92.31,92.31,92.08,92.16,10114.0,77.2705,77.2705,77.0779,77.1449,10114.0
2016-09-20 09:45:00,92.21,92.33,92.14,92.28,6956.0,77.1868,77.2872,77.1282,77.2454,6956.0
2016-09-20 09:50:00,92.29,92.47,92.28,92.45,8585.0,77.2537,77.4044,77.2454,77.3877,8585.0
2016-09-20 09:55:00,92.44,92.44,92.21,92.22,7339.0,77.3793,77.3793,77.1868,77.1951,7339.0
2016-09-20 10:00:00,92.25,92.32,92.06,92.11,28019.0,77.2202,77.2788,77.0612,77.1031,28019.0
2016-09-20 10:05:00,92.12,92.16,92.07,92.13,8635.0,77.1114,77.1449,77.0696,77.1198,8635.0
2016-09-20 10:10:00,92.1,92.16,92.03,92.11,6979.0,77.0947,77.1449,77.0361,77.1031,6979.0
2016-09-20 10:15:00,92.05,92.07,91.98,91.99,4052.0,77.0528,77.0696,76.9942,77.0026,4052.0
2016-09-20 10:20:00,91.97,92.07,91.94,92.05,6857.0,76.9859,77.0696,76.9608,77.0528,6857.0
2016-09-20 10:25:00,92.03,92.11,92.03,92.08,3395.0,77.0361,77.1031,77.0361,77.0779,3395.0
2016-09-20 10:30:00,92.04,92.07,91.85,91.86,9535.0,77.0445,77.0696,76.8854,76.8938,9535.0
2016-09-20 10:35:00,91.82,91.87,91.61,91.64,10254.0,76.8603,76.9022,76.6845,76.7096,10254.0
2016-09-20 10:40:00,91.61,91.75,91.61,91.69,7678.0,76.6845,76.8017,76.6845,76.7515,7678.0
2016-09-20 10:45:00,91.69,91.78,91.69,91.75,16913.0,76.7515,76.8268,76.7515,76.8017,16913.0
2016-09-20 10:50:00,91.77,91.8,91.74,91.76,5485.0,76.8185,76.8436,76.7933,76.8101,5485.0
2016-09-20 10:55:00,91.72,91.8,91.7,91.77,6754.0,76.7766,76.8436,76.7599,76.8185,6754.0
2016-09-20 11:00:00,91.76,91.89,91.75,91.84,6183.0,76.8101,76.9189,76.8017,76.877,6183.0
2016-09-20 11:05:00,91.89,91.99,91.89,91.95,4400.0,76.9189,77.0026,76.9189,76.9691,4400.0
2016-09-20 11:10:00,91.97,92.06,91.97,92.05,10180.0,76.9859,77.0612,76.9859,77.0528,10180.0
2016-09-20 11:15:00,92.03,92.16,92.0,92.15,10540.0,77.0361,77.1449,77.011,77.1365,10540.0
2016-09-20 11:20:00,92.17,92.24,92.1,92.19,13388.0,77.1533,77.2119,77.0947,77.17,13388.0
2016-09-20 11:25:00,92.21,92.3,92.19,92.21,17908.0,77.1868,77.2621,77.17,77.1868,17908.0
2016-09-20 11:30:00,92.22,92.27,92.17,92.21,16004.0,77.1951,77.237,77.1533,77.1868,16004.0
2016-09-20 11:35:00,92.19,92.19,92.0,92.02,12906.0,77.17,77.17,77.011,77.0277,12906.0
2016-09-20 11:40:00,92.0,92.13,91.99,92.1,12523.0,77.011,77.1198,77.0026,77.0947,12523.0
2016-09-20 11:45:00,92.1,92.23,92.09,92.2,9131.0,77.0947,77.2035,77.0863,77.1784,9131.0
2016-09-20 11:50:00,92.23,92.29,92.21,92.29,4620.0,77.2035,77.2537,77.1868,77.2537,4620.0
2016-09-20 11:55:00,92.31,92.37,92.08,92.12,14521.0,77.2705,77.3207,77.0779,77.1114,14521.0
2016-09-20 12:00:00,92.1,92.1,91.99,91.99,6821.0,77.0947,77.0947,77.0026,77.0026,6821.0
2016-09-20 12:05:00,92.01,92.08,92.0,92.04,14356.0,77.0193,77.0779,77.011,77.0445,14356.0
2016-09-20 12:10:00,92.04,92.06,91.98,91.98,30711.0,77.0445,77.0612,76.9942,76.9942,30711.0
2016-09-20 12:15:00,92.0,92.06,91.98,92.04,12247.0,77.011,77.0612,76.9942,77.0445,12247.0
2016-09-20 12:20:00,92.05,92.18,92.05,92.16,2935.0,77.0528,77.1617,77.0528,77.1449,2935.0
2016-09-20 12:25:00,92.18,92.24,92.16,92.2,5695.0,77.1617,77.2119,77.1449,77.1784,5695.0
2016-09-20 12:30:00,92.21,92.21,92.12,92.12,5121.0,77.1868,77.1868,77.1114,77.1114,5121.0
2016-09-20 12:35:00,92.09,92.12,92.04,92.06,7350.0,77.0863,77.1114,77.0445,77.0612,7350.0
2016-09-20 12:40:00,92.03,92.04,91.98,92.01,26048.0,77.0361,77.0445,76.9942,77.0193,26048.0
2016-09-20 12:45:00,92.0,92.01,91.85,91.85,34460.0,77.011,77.0193,76.8854,76.8854,34460.0
2016-09-20 12:50:00,91.86,91.95,91.86,91.91,6923.0,76.8938,76.9691,76.8938,76.9356,6923.0
2016-09-20 12:55:00,91.9,91.96,91.76,91.78,14461.0,76.9273,76.9775,76.8101,76.8268,14461.0
2016-09-20 13:00:00,91.79,91.87,91.75,91.85,7900.0,76.8352,76.9022,76.8017,76.8854,7900.0
2016-09-20 13:05:00,91.87,91.93,91.87,91.88,22904.0,76.9022,76.9524,76.9022,76.9105,22904.0
2016-09-20 13:10:00,91.87,92.01,91.85,91.96,12428.0,76.9022,77.0193,76.8854,76.9775,12428.0
2016-09-20 13:15:00,91.91,91.94,91.86,91.91,4801.0,76.9356,76.9608,76.8938,76.9356,4801.0
2016-09-20 13:20:00,91.87,91.98,91.84,91.9,12185.0,76.9022,76.9942,76.877,76.9273,12185.0
2016-09-20 13:25:00,91.92,92.01,91.91,91.96,4356.0,76.944,77.0193,76.9356,76.9775,4356.0
2016-09-20 13:30:00,91.99,92.0,91.93,91.99,4380.0,77.0026,77.011,76.9524,77.0026,4380.0
2016-09-20 13:35:00,91.96,91.99,91.92,91.96,6319.0,76.9775,77.0026,76.944,76.9775,6319.0
2016-09-20 13:40:00,91.94,91.94,91.9,91.93,6934.0,76.9608,76.9608,76.9273,76.9524,6934.0
2016-09-20 13:45:00,91.92,91.96,91.91,91.96,6555.0,76.944,76.9775,76.9356,76.9775,6555.0
2016-09-20 13:50:00,91.96,92.0,91.91,92.0,13108.0,76.9775,77.011,76.9356,77.011,13108.0
2016-09-20 13:55:00,92.01,92.11,92.0,92.07,3980.0,77.0193,77.1031,77.011,77.0696,3980.0
2016-09-20 14:00:00,92.03,92.03,91.95,92.03,5621.0,77.0361,77.0361,76.9691,77.0361,5621.0
2016-09-20 14:05:00,92.03,92.06,91.99,92.02,5968.0,77.0361,77.0612,77.0026,77.0277,5968.0
2016-09-20 14:10:00,92.04,92.05,91.98,92.05,12140.0,77.0445,77.0528,76.9942,77.0528,12140.0
2016-09-20 14:15:00,92.06,92.1,92.05,92.1,6145.0,77.0612,77.0947,77.0528,77.0947,6145.0
2016-09-20 14:20:00,92.1,92.1,92.02,92.05,14719.0,77.0947,77.0947,77.0277,77.0528,14719.0
2016-09-20 14:25:00,92.05,92.11,92.03,92.1,4430.0,77.0528,77.1031,77.0361,77.0947,4430.0
2016-09-20 14:30:00,92.09,92.16,92.09,92.13,3709.0,77.0863,77.1449,77.0863,77.1198,3709.0
2016-09-20 14:35:00,92.11,92.13,92.05,92.09,3093.0,77.1031,77.1198,77.0528,77.0863,3093.0
2016-09-20 14:40:00,92.1,92.12,92.0,92.03,17396.0,77.0947,77.1114,77.011,77.0361,17396.0
2016-09-20 14:45:00,92.0,92.08,91.97,92.07,2801.0,77.011,77.0779,76.9859,77.0696,2801.0
2016-09-20 14:50:00,92.07,92.12,92.04,92.1,3856.0,77.0696,77.1114,77.0445,77.0947,3856.0
2016-09-20 14:55:00,92.08,92.08,92.02,92.05,3573.0,77.0779,77.0779,77.0277,77.0528,3573.0
2016-09-20 15:00:00,92.02,92.05,92.01,92.02,8087.0,77.0277,77.0528,77.0193,77.0277,8087.0
2016-09-20 15:05:00,92.02,92.03,91.97,91.98,7452.0,77.0277,77.0361,76.9859,76.9942,7452.0
2016-09-20 15:10:00,91.99,92.09,91.98,92.05,18829.0,77.0026,77.0863,76.9942,77.0528,18829.0
2016-09-20 15:15:00,92.06,92.12,91.99,92.09,38800.0,77.0612,77.1114,77.0026,77.0863,38800.0
2016-09-20 15:20:00,92.09,92.15,92.08,92.1,16499.0,77.0863,77.1365,77.0779,77.0947,16499.0
2016-09-20 15:25:00,92.1,92.21,92.1,92.16,11356.0,77.0947,77.1868,77.0947,77.1449,11356.0
2016-09-20 15:30:00,92.16,92.18,92.06,92.06,19937.0,77.1449,77.1617,77.0612,77.0612,19937.0
2016-09-20 15:35:00,92.06,92.07,91.97,92.0,16709.0,77.0612,77.0696,76.9859,77.011,16709.0
2016-09-20 15:40:00,92.01,92.06,91.98,92.05,29287.0,77.0193,77.0612,76.9942,77.0528,29287.0
2016-09-20 15:45:00,92.05,92.05,92.0,92.04,27768.0,77.0528,77.0528,77.011,77.0445,27768.0
2016-09-20 15:50:00,92.04,92.04,92.0,92.0,49047.0,77.0445,77.0445,77.011,77.011,49047.0
2016-09-20 15:55:00,92.0,92.04,91.96,91.96,227751.0,77.011,77.0445,76.9775,76.9775,227751.0
2016-09-21 09:30:00,92.03,92.77,91.92,92.66,25663.0,77.0361,77.6555,76.944,77.5634,25663.0
2016-09-21 09:35:00,92.69,92.73,92.52,92.52,5534.0,77.5886,77.622,77.4463,77.4463,5534.0
2016-09-21 09:40:00,92.53,92.64,92.49,92.55,4180.0,77.4546,77.5467,77.4211,77.4714,4180.0
2016-09-21 09:45:00,92.47,92.62,92.41,92.62,4970.0,77.4044,77.53,77.3542,77.53,4970.0
2016-09-21 09:50:00,92.66,92.66,92.53,92.53,5375.0,77.5634,77.5634,77.4546,77.4546,5375.0
2016-09-21 09:55:00,92.52,92.58,92.41,92.51,8095.0,77.4463,77.4965,77.3542,77.4379,8095.0
2016-09-21 10:00:00,92.54,92.55,92.42,92.42,13228.0,77.463,77.4714,77.3626,77.3626,13228.0
2016-09-21 10:05:00,92.41,92.46,92.3,92.3,3859.0,77.3542,77.396,77.2621,77.2621,3859.0
2016-09-21 10:10:00,92.26,92.26,92.13,92.15,16451.0,77.2286,77.2286,77.1198,77.1365,16451.0
2016-09-21 10:15:00,92.18,92.21,92.06,92.09,5086.0,77.1617,77.1868,77.0612,77.0863,5086.0
2016-09-21 10:20:00,92.07,92.1,92.06,92.09,7544.0,77.0696,77.0947,77.0612,77.0863,7544.0
2016-09-21 10:25:00,92.07,92.12,92.04,92.08,6419.0,77.0696,77.1114,77.0445,77.0779,6419.0
2016-09-21 10:30:00,92.08,92.28,92.08,92.17,11097.0,77.0779,77.2454,77.0779,77.1533,11097.0
2016-09-21 10:35:00,92.22,92.3,92.17,92.22,14352.0,77.1951,77.2621,77.1533,77.1951,14352.0
2016-09-21 10:40:00,92.21,92.27,92.16,92.2,15051.0,77.1868,77.237,77.1449,77.1784,15051.0
2016-09-21 10:45:00,92.18,92.19,92.06,92.17,9846.0,77.1617,77.17,77.0612,77.1533,9846.0
2016-09-21 10:50:00,92.15,92.19,92.1,92.1,4848.0,77.1365,77.17,77.0947,77.0947,4848.0
2016-09-21 10:55:00,92.11,92.13,91.99,92.01,4000.0,77.1031,77.1198,77.0026,77.0193,4000.0
2016-09-21 11:00:00,91.99,92.13,91.95,92.13,61320.0,77.0026,77.1198,76.9691,77.1198,61320.0
2016-09-21 11:05:00,92.15,92.24,92.14,92.16,5940.0,77.1365,77.2119,77.1282,77.1449,5940.0
2016-09-21 11:10:00,92.11,92.17,92.1,92.15,3120.0,77.1031,77.1533,77.0947,77.1365,3120.0
2016-09-21 11:15:00,92.14,92.16,92.1,92.15,6303.0,77.1282,77.1449,77.0947,77.1365,6303.0
2016-09-21 11:20:00,92.13,92.26,92.13,92.25,17182.0,77.1198,77.2286,77.1198,77.2202,17182.0
2016-09-21 11:25:00,92.25,92.46,92.24,92.44,3900.0,77.2202,77.396,77.2119,77.3793,3900.0
2016-09-21 11:30:00,92.44,92.48,92.29,92.31,5099.0,77.3793,77.4128,77.2537,77.2705,5099.0
2016-09-21 11:35:00,92.33,92.41,92.3,92.34,4883.0,77.2872,77.3542,77.2621,77.2956,4883.0
2016-09-21 11:40:00,92.37,92.37,92.26,92.28,2695.0,77.3207,77.3207,77.2286,77.2454,2695.0
2016-09-21 11:45:00,92.3,92.32,92.29,92.3,2300.0,77.2621,77.2788,77.2537,77.2621,2300.0
2016-09-21 11:50:00,92.32,92.4,92.31,92.4,2400.0,77.2788,77.3458,77.2705,77.3458,2400.0
2016-09-21 11:55:00,92.42,92.53,92.4,92.53,4396.0,77.3626,77.4546,77.3458,77.4546,4396.0
2016-09-21 12:00:00,92.52,92.53,92.45,92.51,9586.0,77.4463,77.4546,77.3877,77.4379,9586.0
2016-09-21 12:05:00,92.51,92.53,92.47,92.47,5000.0,77.4379,77.4546,77.4044,77.4044,5000.0
2016-09-21 12:10:00,92.47,92.47,92.34,92.34,3450.0,77.4044,77.4044,77.2956,77.2956,3450.0
2016-09-21 12:15:00,92.34,92.34,92.19,92.22,13811.0,77.2956,77.2956,77.17,77.1951,13811.0
2016-09-21 12:20:00,92.24,92.24,92.13,92.13,4220.0,77.2119,77.2119,77.1198,77.1198,4220.0
2016-09-21 12:25:00,92.1,92.1,91.95,91.95,4445.0,77.0947,77.0947,76.9691,76.9691,4445.0
2016-09-21 12:30:00,91.96,92.0,91.96,91.99,3015.0,76.9775,77.011,76.9775,77.0026,3015.0
2016-09-21 12:35:00,92.0,92.02,91.97,91.99,3275.0,77.011,77.0277,76.9859,77.0026,3275.0
2016-09-21 12:40:00,91.99,92.02,91.96,92.02,2200.0,77.0026,77.0277,76.9775,77.0277,2200.0
2016-09-21 12:45:00,92.03,92.04,91.99,91.99,2124.0,77.0361,77.0445,77.0026,77.0026,2124.0
2016-09-21 12:50:00,92.01,92.07,92.01,92.05,4200.0,77.0193,77.0696,77.0193,77.0528,4200.0
2016-09-21 12:55:00,92.02,92.07,92.0,92.04,3300.0,77.0277,77.0696,77.011,77.0445,3300.0
2016-09-21 13:00:00,92.07,92.08,92.03,92.05,4388.0,77.0696,77.0779,77.0361,77.0528,4388.0
2016-09-21 13:05:00,92.03,92.07,91.99,92.01,4104.0,77.0361,77.0696,77.0026,77.0193,4104.0
2016-09-21 13:10:00,92.02,92.03,91.99,92.03,3114.0,77.0277,77.0361,77.0026,77.0361,3114.0
2016-09-21 13:15:00,91.99,92.0,91.9,91.94,2341.0,77.0026,77.011,76.9273,76.9608,2341.0
2016-09-21 13:20:00,91.95,91.96,91.89,91.92,3934.0,76.9691,76.9775,76.9189,76.944,3934.0
2016-09-21 13:25:00,91.95,91.97,91.91,91.94,4256.0,76.9691,76.9859,76.9356,76.9608,4256.0
2016-09-21 13:30:00,91.93,92.04,91.92,92.04,2455.0,76.9524,77.0445,76.944,77.0445,2455.0
2016-09-21 13:35:00,92.03,92.13,92.03,92.08,6001.0,77.0361,77.1198,77.0361,77.0779,6001.0
2016-09-21 13:40:00,92.09,92.12,91.99,91.99,2900.0,77.0863,77.1114,77.0026,77.0026,2900.0
2016-09-21 13:45:00,92.02,92.09,91.99,92.05,4718.0,77.0277,77.0863,77.0026,77.0528,4718.0
2016-09-21 13:50:00,92.03,92.07,92.02,92.03,2018.0,77.0361,77.0696,77.0277,77.0361,2018.0
2016-09-21 13:55:00,92.04,92.22,92.04,92.09,6746.0,77.0445,77.1951,77.0445,77.0863,6746.0
2016-09-21 14:00:00,92.01,92.47,91.94,92.37,11112.0,77.0193,77.4044,76.9608,77.3207,11112.0
2016-09-21 14:05:00,92.31,92.5,92.31,92.45,4596.0,77.2705,77.4295,77.2705,77.3877,4596.0
2016-09-21 14:10:00,92.5,92.68,92.42,92.42,9456.0,77.4295,77.5802,77.3626,77.3626,9456.0
2016-09-21 14:15:00,92.48,92.53,92.36,92.45,2625.0,77.4128,77.4546,77.3123,77.3877,2625.0
2016-09-21 14:20:00,92.37,92.51,92.25,92.25,5540.0,77.3207,77.4379,77.2202,77.2202,5540.0
2016-09-21 14:25:00,92.27,92.3,92.03,92.12,3140.0,77.237,77.2621,77.0361,77.1114,3140.0
2016-09-21 14:30:00,92.17,92.21,92.08,92.19,10434.0,77.1533,77.1868,77.0779,77.17,10434.0
2016-09-21 14:35:00,92.21,92.42,92.21,92.41,3545.0,77.1868,77.3626,77.1868,77.3542,3545.0
2016-09-21 14:40:00,92.4,92.51,92.34,92.48,3205.0,77.3458,77.4379,77.2956,77.4128,3205.0
2016-09-21 14:45:00,92.47,92.59,92.38,92.44,5479.0,77.4044,77.5049,77.3291,77.3793,5479.0
2016-09-21 14:50:00,92.44,92.45,92.4,92.43,2708.0,77.3793,77.3877,77.3458,77.3709,2708.0
2016-09-21 14:55:00,92.41,92.74,92.41,92.68,5767.0,77.3542,77.6304,77.3542,77.5802,5767.0
2016-09-21 15:00:00,92.65,92.78,92.58,92.73,4616.0,77.5551,77.6639,77.4965,77.622,4616.0
2016-09-21 15:05:00,92.75,92.84,92.7,92.78,3893.0,77.6388,77.7141,77.5969,77.6639,3893.0
2016-09-21 15:10:00,92.8,92.93,92.8,92.91,4461.0,77.6806,77.7895,77.6806,77.7727,4461.0
2016-09-21 15:15:00,92.91,92.97,92.81,92.83,8202.0,77.7727,77.8229,77.689,77.7058,8202.0
2016-09-21 15:20:00,92.86,92.99,92.84,92.9,8272.0,77.7309,77.8397,77.7141,77.7643,8272.0
2016-09-21 15:25:00,92.94,92.99,92.91,92.93,17666.0,77.7978,77.8397,77.7727,77.7895,17666.0
2016-09-21 15:30:00,92.93,93.07,92.93,93.05,19682.0,77.7895,77.9067,77.7895,77.8899,19682.0
2016-09-21 15:35:00,93.06,93.09,93.01,93.08,11539.0,77.8983,77.9234,77.8564,77.915,11539.0
2016-09-21 15:40:00,93.11,93.25,93.09,93.22,15654.0,77.9401,78.0573,77.9234,78.0322,15654.0
2016-09-21 15:45:00,93.29,93.31,93.22,93.27,21430.0,78.0908,78.1075,78.0322,78.0741,21430.0
2016-09-21 15:50:00,93.27,93.27,93.16,93.18,24297.0,78.0741,78.0741,77.982,77.9987,24297.0
2016-09-21 15:55:00,93.19,93.26,93.11,93.11,76095.0,78.0071,78.0657,77.9401,77.9401,76095.0
2016-09-22 09:30:00,93.78,94.18,93.78,93.92,18591.0,78.501,78.8358,78.501,78.6182,18591.0
2016-09-22 09:35:00,94.11,94.39,94.0,94.12,10041.0,78.7772,79.0116,78.6851,78.7856,10041.0
2016-09-22 09:40:00,94.12,94.21,93.79,94.1,6265.0,78.7856,78.8609,78.5093,78.7688,6265.0
2016-09-22 09:45:00,94.02,94.27,93.95,94.05,26259.0,78.7019,78.9111,78.6433,78.727,26259.0
2016-09-22 09:50:00,94.06,94.26,94.06,94.21,14881.0,78.7354,78.9028,78.7354,78.8609,14881.0
2016-09-22 09:55:00,94.2,94.2,94.1,94.17,4154.0,78.8525,78.8525,78.7688,78.8274,4154.0
2016-09-22 10:00:00,94.16,94.21,94.1,94.12,16001.0,78.8191,78.8609,78.7688,78.7856,16001.0
2016-09-22 10:05:00,94.14,94.16,94.0,94.02,25515.0,78.8023,78.8191,78.6851,78.7019,25515.0
2016-09-22 10:10:00,94.05,94.07,93.92,93.97,23515.0,78.727,78.7437,78.6182,78.66,23515.0
2016-09-22 10:15:00,93.95,93.96,93.88,93.93,8182.0,78.6433,78.6516,78.5847,78.6265,8182.0
2016-09-22 10:20:00,93.9,94.09,93.87,94.09,14733.0,78.6014,78.7605,78.5763,78.7605,14733.0
2016-09-22 10:25:00,94.07,94.1,93.92,93.92,14548.0,78.7437,78.7688,78.6182,78.6182,14548.0
2016-09-22 10:30:00,93.92,93.95,93.84,93.94,7281.0,78.6182,78.6433,78.5512,78.6349,7281.0
2016-09-22 10:35:00,93.91,93.97,93.81,93.94,12805.0,78.6098,78.66,78.5261,78.6349,12805.0
2016-09-22 10:40:00,93.92,94.12,93.92,94.08,4727.0,78.6182,78.7856,78.6182,78.7521,4727.0
2016-09-22 10:45:00,94.1,94.13,94.03,94.03,9835.0,78.7688,78.794,78.7102,78.7102,9835.0
2016-09-22 10:50:00,94.0,94.02,93.93,93.98,7354.0,78.6851,78.7019,78.6265,78.6684,7354.0
2016-09-22 10:55:00,93.98,94.02,93.92,93.92,3005.0,78.6684,78.7019,78.6182,78.6182,3005.0
2016-09-22 11:00:00,93.93,94.0,93.93,93.99,3513.0,78.6265,78.6851,78.6265,78.6768,3513.0
2016-09-22 11:05:00,93.97,94.02,93.92,94.0,5253.0,78.66,78.7019,78.6182,78.6851,5253.0
2016-09-22 11:10:00,93.98,93.98,93.85,93.9,4050.0,78.6684,78.6684,78.5596,78.6014,4050.0
2016-09-22 11:15:00,93.91,94.11,93.88,94.09,5961.0,78.6098,78.7772,78.5847,78.7605,5961.0
2016-09-22 11:20:00,94.11,94.12,93.97,93.97,4154.0,78.7772,78.7856,78.66,78.66,4154.0
2016-09-22 11:25:00,94.03,94.03,93.88,93.93,3745.0,78.7102,78.7102,78.5847,78.6265,3745.0
2016-09-22 11:30:00,93.98,93.98,93.83,93.87,4000.0,78.6684,78.6684,78.5428,78.5763,4000.0
2016-09-22 11:35:00,93.91,93.93,93.83,93.86,4511.0,78.6098,78.6265,78.5428,78.5679,4511.0
2016-09-22 11:40:00,93.83,93.87,93.79,93.84,2816.0,78.5428,78.5763,78.5093,78.5512,2816.0
2016-09-22 11:45:00,93.84,93.86,93.78,93.79,2550.0,78.5512,78.5679,78.501,78.5093,2550.0
2016-09-22 11:50:00,93.75,93.76,93.7,93.74,3600.0,78.4759,78.4842,78.434,78.4675,3600.0
2016-09-22 11:55:00,93.72,93.8,93.64,93.8,7153.0,78.4507,78.5177,78.3838,78.5177,7153.0
2016-09-22 12:00:00,93.85,93.88,93.82,93.88,2759.0,78.5596,78.5847,78.5345,78.5847,2759.0
2016-09-22 12:05:00,93.86,93.86,93.75,93.75,3426.0,78.5679,78.5679,78.4759,78.4759,3426.0
2016-09-22 12:10:00,93.75,93.75,93.71,93.72,1600.0,78.4759,78.4759,78.4424,78.4507,1600.0
2016-09-22 12:15:00,93.73,93.86,93.72,93.86,4063.0,78.4591,78.5679,78.4507,78.5679,4063.0
2016-09-22 12:20:00,93.9,93.9,93.83,93.86,3703.0,78.6014,78.6014,78.5428,78.5679,3703.0
2016-09-22 12:25:00,93.86,93.95,93.82,93.91,5829.0,78.5679,78.6433,78.5345,78.6098,5829.0
2016-09-22 12:30:00,93.9,94.0,93.88,93.98,3939.0,78.6014,78.6851,78.5847,78.6684,3939.0
2016-09-22 12:35:00,93.99,94.0,93.91,93.94,6347.0,78.6768,78.6851,78.6098,78.6349,6347.0
2016-09-22 12:40:00,93.97,93.98,93.94,93.94,6424.0,78.66,78.6684,78.6349,78.6349,6424.0
2016-09-22 12:45:00,93.93,93.97,93.93,93.95,4200.0,78.6265,78.66,78.6265,78.6433,4200.0
2016-09-22 12:50:00,93.94,94.05,93.94,94.04,4890.0,78.6349,78.727,78.6349,78.7186,4890.0
2016-09-22 12:55:00,94.02,94.05,93.98,94.03,2941.0,78.7019,78.727,78.6684,78.7102,2941.0
2016-09-22 13:00:00,94.03,94.15,93.97,94.12,8749.0,78.7102,78.8107,78.66,78.7856,8749.0
2016-09-22 13:05:00,94.13,94.2,94.07,94.1,12117.0,78.794,78.8525,78.7437,78.7688,12117.0
2016-09-22 13:10:00,94.07,94.15,94.06,94.15,4724.0,78.7437,78.8107,78.7354,78.8107,4724.0
2016-09-22 13:15:00,94.15,94.22,94.11,94.13,13280.0,78.8107,78.8693,78.7772,78.794,13280.0
2016-09-22 13:20:00,94.12,94.13,94.08,94.13,4458.0,78.7856,78.794,78.7521,78.794,4458.0
2016-09-22 13:25:00,94.12,94.16,94.1,94.14,4000.0,78.7856,78.8191,78.7688,78.8023,4000.0
2016-09-22 13:30:00,94.15,94.23,94.14,94.22,7034.0,78.8107,78.8777,78.8023,78.8693,7034.0
2016-09-22 13:35:00,94.21,94.21,94.13,94.14,5895.0,78.8609,78.8609,78.794,78.8023,5895.0
2016-09-22 13:40:00,94.14,94.15,94.09,94.12,2418.0,78.8023,78.8107,78.7605,78.7856,2418.0
2016-09-22 13:45:00,94.11,94.12,93.96,93.99,6408.0,78.7772,78.7856,78.6516,78.6768,6408.0
2016-09-22 13:50:00,94.01,94.06,93.95,94.01,6400.0,78.6935,78.7354,78.6433,78.6935,6400.0
2016-09-22 13:55:00,94.0,94.09,93.97,94.02,6848.0,78.6851,78.7605,78.66,78.7019,6848.0
2016-09-22 14:00:00,94.01,94.09,93.96,94.09,31943.0,78.6935,78.7605,78.6516,78.7605,31943.0
2016-09-22 14:05:00,94.06,94.08,93.99,94.06,9050.0,78.7354,78.7521,78.6768,78.7354,9050.0
2016-09-22 14:10:00,94.04,94.04,93.78,93.8,7408.0,78.7186,78.7186,78.501,78.5177,7408.0
2016-09-22 14:15:00,93.8,93.9,93.77,93.88,8317.0,78.5177,78.6014,78.4926,78.5847,8317.0
2016-09-22 14:20:00,93.85,93.93,93.78,93.8,42415.0,78.5596,78.6265,78.501,78.5177,42415.0
2016-09-22 14:25:00,93.8,93.94,93.8,93.93,23940.0,78.5177,78.6349,78.5177,78.6265,23940.0
2016-09-22 14:30:00,93.94,94.04,93.92,93.98,6773.0,78.6349,78.7186,78.6182,78.6684,6773.0
2016-09-22 14:35:00,93.95,93.99,93.9,93.97,7143.0,78.6433,78.6768,78.6014,78.66,7143.0
2016-09-22 14:40:00,93.98,93.98,93.85,93.87,9739.0,78.6684,78.6684,78.5596,78.5763,9739.0
2016-09-22 14:45:00,93.88,93.91,93.83,93.9,24134.0,78.5847,78.6098,78.5428,78.6014,24134.0
2016-09-22 14:50:00,93.88,94.04,93.81,94.02,16112.0,78.5847,78.7186,78.5261,78.7019,16112.0
2016-09-22 14:55:00,94.01,94.06,93.97,94.03,10891.0,78.6935,78.7354,78.66,78.7102,10891.0
2016-09-22 15:00:00,94.04,94.07,93.97,93.97,10418.0,78.7186,78.7437,78.66,78.66,10418.0
2016-09-22 15:05:00,94.01,94.01,93.94,93.97,18325.0,78.6935,78.6935,78.6349,78.66,18325.0
2016-09-22 15:10:00,93.98,94.05,93.94,93.94,7960.0,78.6684,78.727,78.6349,78.6349,7960.0
2016-09-22 15:15:00,93.96,93.96,93.82,93.87,39296.0,78.6516,78.6516,78.5345,78.5763,39296.0
2016-09-22 15:20:00,93.88,93.95,93.87,93.88,27780.0,78.5847,78.6433,78.5763,78.5847,27780.0
2016-09-22 15:25:00,93.89,93.94,93.88,93.92,17607.0,78.5931,78.6349,78.5847,78.6182,17607.0
2016-09-22 15:30:00,93.9,93.97,93.89,93.95,24882.0,78.6014,78.66,78.5931,78.6433,24882.0
2016-09-22 15:35:00,93.95,93.98,93.89,93.9,32071.0,78.6433,78.6684,78.5931,78.6014,32071.0
2016-09-22 15:40:00,93.9,93.93,93.89,93.93,39016.0,78.6014,78.6265,78.5931,78.6265,39016.0
2016-09-22 15:45:00,93.93,93.94,93.86,93.91,55949.0,78.6265,78.6349,78.5679,78.6098,55949.0
2016-09-22 15:50:00,93.91,93.91,93.81,93.87,65341.0,78.6098,78.6098,78.5261,78.5763,65341.0
2016-09-22 15:55:00,93.87,93.97,93.86,93.9,76236.0,78.5763,78.66,78.5679,78.6014,76236.0
2016-09-23 09:30:00,93.48,93.58,93.25,93.42,19336.0,78.2499,78.3336,78.0573,78.1996,19336.0
2016-09-23 09:35:00,93.37,93.77,93.37,93.68,4328.0,78.1578,78.4926,78.1578,78.4173,4328.0
2016-09-23 09:40:00,93.71,93.73,93.37,93.5,8136.0,78.4424,78.4591,78.1578,78.2666,8136.0
2016-09-23 09:45:00,93.51,93.53,93.37,93.45,11036.0,78.275,78.2917,78.1578,78.2247,11036.0
2016-09-23 09:50:00,93.48,93.53,93.37,93.48,7200.0,78.2499,78.2917,78.1578,78.2499,7200.0
2016-09-23 09:55:00,93.47,93.69,93.45,93.59,7966.0,78.2415,78.4256,78.2247,78.3419,7966.0
2016-09-23 10:00:00,93.58,93.68,93.53,93.68,5050.0,78.3336,78.4173,78.2917,78.4173,5050.0
2016-09-23 10:05:00,93.68,93.69,93.57,93.58,9300.0,78.4173,78.4256,78.3252,78.3336,9300.0
2016-09-23 10:10:00,93.58,93.59,93.49,93.58,10219.0,78.3336,78.3419,78.2582,78.3336,10219.0
2016-09-23 10:15:00,93.61,93.68,93.52,93.57,8632.0,78.3587,78.4173,78.2833,78.3252,8632.0
2016-09-23 10:20:00,93.59,93.63,93.52,93.61,12287.0,78.3419,78.3754,78.2833,78.3587,12287.0
2016-09-23 10:25:00,93.59,93.59,93.46,93.46,4926.0,78.3419,78.3419,78.2331,78.2331,4926.0
2016-09-23 10:30:00,93.47,93.54,93.42,93.46,5248.0,78.2415,78.3001,78.1996,78.2331,5248.0
2016-09-23 10:35:00,93.47,93.59,93.47,93.59,5488.0,78.2415,78.3419,78.2415,78.3419,5488.0
2016-09-23 10:40:00,93.61,93.68,93.59,93.68,8847.0,78.3587,78.4173,78.3419,78.4173,8847.0
2016-09-23 10:45:00,93.67,93.68,93.58,93.59,4400.0,78.4089,78.4173,78.3336,78.3419,4400.0
2016-09-23 10:50:00,93.61,93.69,93.59,93.62,12537.0,78.3587,78.4256,78.3419,78.367,12537.0
2016-09-23 10:55:00,93.61,93.64,93.59,93.63,4100.0,78.3587,78.3838,78.3419,78.3754,4100.0
2016-09-23 11:00:00,93.61,93.69,93.61,93.69,7369.0,78.3587,78.4256,78.3587,78.4256,7369.0
2016-09-23 11:05:00,93.68,93.68,93.57,93.58,4150.0,78.4173,78.4173,78.3252,78.3336,4150.0
2016-09-23 11:10:00,93.57,93.61,93.55,93.58,3567.0,78.3252,78.3587,78.3084,78.3336,3567.0
2016-09-23 11:15:00,93.57,93.62,93.55,93.59,4876.0,78.3252,78.367,78.3084,78.3419,4876.0
2016-09-23 11:20:00,93.58,93.64,93.55,93.63,12805.0,78.3336,78.3838,78.3084,78.3754,12805.0
2016-09-23 11:25:00,93.62,93.78,93.59,93.75,15845.0,78.367,78.501,78.3419,78.4759,15845.0
2016-09-23 11:30:00,93.74,93.87,93.71,93.82,6744.0,78.4675,78.5763,78.4424,78.5345,6744.0
2016-09-23 11:35:00,93.81,93.99,93.81,93.96,5723.0,78.5261,78.6768,78.5261,78.6516,5723.0
2016-09-23 11:40:00,93.98,94.22,93.97,94.21,17327.0,78.6684,78.8693,78.66,78.8609,17327.0
2016-09-23 11:45:00,94.2,94.23,94.05,94.08,19171.0,78.8525,78.8777,78.727,78.7521,19171.0
2016-09-23 11:50:00,94.1,94.11,93.99,94.0,19322.0,78.7688,78.7772,78.6768,78.6851,19322.0
2016-09-23 11:55:00,93.98,93.98,93.82,93.89,4103.0,78.6684,78.6684,78.5345,78.5931,4103.0
2016-09-23 12:00:00,93.87,93.96,93.87,93.95,3356.0,78.5763,78.6516,78.5763,78.6433,3356.0
2016-09-23 12:05:00,93.96,94.0,93.91,93.93,5826.0,78.6516,78.6851,78.6098,78.6265,5826.0
2016-09-23 12:10:00,93.91,94.01,93.91,93.96,6432.0,78.6098,78.6935,78.6098,78.6516,6432.0
2016-09-23 12:15:00,93.94,94.02,93.92,93.93,4316.0,78.6349,78.7019,78.6182,78.6265,4316.0
2016-09-23 12:20:00,93.91,94.0,93.91,93.95,2500.0,78.6098,78.6851,78.6098,78.6433,2500.0
2016-09-23 12:25:00,93.95,94.04,93.93,94.01,5339.0,78.6433,78.7186,78.6265,78.6935,5339.0
2016-09-23 12:30:00,94.04,94.04,93.95,93.97,5247.0,78.7186,78.7186,78.6433,78.66,5247.0
2016-09-23 12:35:00,93.97,93.97,93.89,93.92,3663.0,78.66,78.66,78.5931,78.6182,3663.0
2016-09-23 12:40:00,93.92,93.93,93.82,93.84,3300.0,78.6182,78.6265,78.5345,78.5512,3300.0
2016-09-23 12:45:00,93.81,93.85,93.75,93.75,3237.0,78.5261,78.5596,78.4759,78.4759,3237.0
2016-09-23 12:50:00,93.73,93.83,93.73,93.82,2170.0,78.4591,78.5428,78.4591,78.5345,2170.0
2016-09-23 12:55:00,93.82,93.82,93.74,93.74,3848.0,78.5345,78.5345,78.4675,78.4675,3848.0
2016-09-23 13:00:00,93.74,93.74,93.66,93.7,3791.0,78.4675,78.4675,78.4005,78.434,3791.0
2016-09-23 13:05:00,93.68,93.69,93.6,93.6,3300.0,78.4173,78.4256,78.3503,78.3503,3300.0
2016-09-23 13:10:00,93.6,93.65,93.6,93.64,4910.0,78.3503,78.3922,78.3503,78.3838,4910.0
2016-09-23 13:15:00,93.68,93.85,93.67,93.85,9752.0,78.4173,78.5596,78.4089,78.5596,9752.0
2016-09-23 13:20:00,93.85,93.87,93.75,93.75,3200.0,78.5596,78.5763,78.4759,78.4759,3200.0
2016-09-23 13:25:00,93.74,93.89,93.74,93.89,3200.0,78.4675,78.5931,78.4675,78.5931,3200.0
2016-09-23 13:30:00,93.9,93.97,93.86,93.93,2400.0,78.6014,78.66,78.5679,78.6265,2400.0
2016-09-23 13:35:00,93.9,93.9,93.77,93.77,2200.0,78.6014,78.6014,78.4926,78.4926,2200.0
2016-09-23 13:40:00,93.79,93.81,93.78,93.78,1647.0,78.5093,78.5261,78.501,78.501,1647.0
2016-09-23 13:45:00,93.79,93.83,93.75,93.76,2300.0,78.5093,78.5428,78.4759,78.4842,2300.0
2016-09-23 13:50:00,93.74,93.75,93.65,93.65,20046.0,78.4675,78.4759,78.3922,78.3922,20046.0
2016-09-23 13:55:00,93.62,93.71,93.61,93.66,11490.0,78.367,78.4424,78.3587,78.4005,11490.0
2016-09-23 14:00:00,93.63,93.67,93.6,93.62,4132.0,78.3754,78.4089,78.3503,78.367,4132.0
2016-09-23 14:05:00,93.65,93.7,93.62,93.66,6736.0,78.3922,78.434,78.367,78.4005,6736.0
2016-09-23 14:10:00,93.66,93.66,93.56,93.64,3750.0,78.4005,78.4005,78.3168,78.3838,3750.0
2016-09-23 14:15:00,93.63,93.67,93.6,93.65,3485.0,78.3754,78.4089,78.3503,78.3922,3485.0
2016-09-23 14:20:00,93.67,93.67,93.54,93.58,8885.0,78.4089,78.4089,78.3001,78.3336,8885.0
2016-09-23 14:25:00,93.57,93.74,93.57,93.72,8372.0,78.3252,78.4675,78.3252,78.4507,8372.0
2016-09-23 14:30:00,93.72,93.76,93.68,93.76,3407.0,78.4507,78.4842,78.4173,78.4842,3407.0
2016-09-23 14:35:00,93.74,93.76,93.65,93.65,7894.0,78.4675,78.4842,78.3922,78.3922,7894.0
2016-09-23 14:40:00,93.63,93.64,93.57,93.61,2591.0,78.3754,78.3838,78.3252,78.3587,2591.0
2016-09-23 14:45:00,93.6,93.66,93.58,93.6,6080.0,78.3503,78.4005,78.3336,78.3503,6080.0
2016-09-23 14:50:00,93.59,93.7,93.59,93.7,2593.0,78.3419,78.434,78.3419,78.434,2593.0
2016-09-23 14:55:00,93.7,93.76,93.7,93.71,4668.0,78.434,78.4842,78.434,78.4424,4668.0
2016-09-23 15:00:00,93.72,93.81,93.72,93.76,7609.0,78.4507,78.5261,78.4507,78.4842,7609.0
2016-09-23 15:05:00,93.75,93.82,93.74,93.77,7893.0,78.4759,78.5345,78.4675,78.4926,7893.0
2016-09-23 15:10:00,93.78,93.79,93.74,93.79,4652.0,78.501,78.5093,78.4675,78.5093,4652.0
2016-09-23 15:15:00,93.79,93.8,93.66,93.68,5985.0,78.5093,78.5177,78.4005,78.4173,5985.0
2016-09-23 15:20:00,93.69,93.69,93.58,93.65,6646.0,78.4256,78.4256,78.3336,78.3922,6646.0
2016-09-23 15:25:00,93.66,93.73,93.62,93.73,8003.0,78.4005,78.4591,78.367,78.4591,8003.0
2016-09-23 15:30:00,93.73,93.88,93.72,93.82,13717.0,78.4591,78.5847,78.4507,78.5345,13717.0
2016-09-23 15:35:00,93.82,93.82,93.66,93.75,25404.0,78.5345,78.5345,78.4005,78.4759,25404.0
2016-09-23 15:40:00,93.74,93.82,93.73,93.74,25331.0,78.4675,78.5345,78.4591,78.4675,25331.0
2016-09-23 15:45:00,93.75,93.79,93.7,93.73,26605.0,78.4759,78.5093,78.434,78.4591,26605.0
2016-09-23 15:50:00,93.73,93.85,93.72,93.81,29244.0,78.4591,78.5596,78.4507,78.5261,29244.0
2016-09-23 15:55:00,93.8,93.81,93.62,93.63,61027.0,78.5177,78.5261,78.367,78.3754,61027.0
2016-09-26 09:30:00,93.07,93.32,92.9,93.04,46992.0,77.9067,78.1159,77.7643,77.8815,46992.0
2016-09-26 09:35:00,93.13,93.28,92.97,93.0,26900.0,77.9569,78.0824,77.8229,77.8481,26900.0
2016-09-26 09:40:00,92.97,93.1,92.89,92.93,17567.0,77.8229,77.9318,77.756,77.7895,17567.0
2016-09-26 09:45:00,92.93,93.14,92.83,93.01,22440.0,77.7895,77.9652,77.7058,77.8564,22440.0
2016-09-26 09:50:00,93.0,93.13,92.96,93.01,7802.0,77.8481,77.9569,77.8146,77.8564,7802.0
2016-09-26 09:55:00,93.01,93.09,92.97,93.06,19287.0,77.8564,77.9234,77.8229,77.8983,19287.0
2016-09-26 10:00:00,93.0,93.11,92.95,93.02,36129.0,77.8481,77.9401,77.8062,77.8648,36129.0
2016-09-26 10:05:00,93.03,93.26,93.03,93.23,13757.0,77.8732,78.0657,77.8732,78.0406,13757.0
2016-09-26 10:10:00,93.26,93.56,93.23,93.55,7056.0,78.0657,78.3168,78.0406,78.3084,7056.0
2016-09-26 10:15:00,93.59,93.72,93.52,93.53,19943.0,78.3419,78.4507,78.2833,78.2917,19943.0
2016-09-26 10:20:00,93.57,93.6,93.49,93.56,2400.0,78.3252,78.3503,78.2582,78.3168,2400.0
2016-09-26 10:25:00,93.52,93.56,93.45,93.51,6330.0,78.2833,78.3168,78.2247,78.275,6330.0
2016-09-26 10:30:00,93.56,93.57,93.44,93.46,10201.0,78.3168,78.3252,78.2164,78.2331,10201.0
2016-09-26 10:35:00,93.45,93.53,93.43,93.49,10784.0,78.2247,78.2917,78.208,78.2582,10784.0
2016-09-26 10:40:00,93.47,93.61,93.41,93.59,8525.0,78.2415,78.3587,78.1913,78.3419,8525.0
2016-09-26 10:45:00,93.57,93.72,93.56,93.72,3654.0,78.3252,78.4507,78.3168,78.4507,3654.0
2016-09-26 10:50:00,93.7,93.77,93.7,93.76,2095.0,78.434,78.4926,78.434,78.4842,2095.0
2016-09-26 10:55:00,93.75,93.84,93.74,93.83,5402.0,78.4759,78.5512,78.4675,78.5428,5402.0
2016-09-26 11:00:00,93.81,93.87,93.77,93.83,8133.0,78.5261,78.5763,78.4926,78.5428,8133.0
2016-09-26 11:05:00,93.87,94.02,93.87,93.98,10185.0,78.5763,78.7019,78.5763,78.6684,10185.0
2016-09-26 11:10:00,94.0,94.05,93.89,93.93,3305.0,78.6851,78.727,78.5931,78.6265,3305.0
2016-09-26 11:15:00,93.92,93.98,93.82,93.95,13813.0,78.6182,78.6684,78.5345,78.6433,13813.0
2016-09-26 11:20:00,93.94,94.03,93.92,93.95,5717.0,78.6349,78.7102,78.6182,78.6433,5717.0
2016-09-26 11:25:00,93.94,93.94,93.83,93.83,3706.0,78.6349,78.6349,78.5428,78.5428,3706.0
2016-09-26 11:30:00,93.81,93.87,93.75,93.75,3161.0,78.5261,78.5763,78.4759,78.4759,3161.0
2016-09-26 11:35:00,93.84,93.93,93.84,93.91,2000.0,78.5512,78.6265,78.5512,78.6098,2000.0
2016-09-26 11:40:00,93.9,93.94,93.84,93.84,3801.0,78.6014,78.6349,78.5512,78.5512,3801.0
2016-09-26 11:45:00,93.86,93.92,93.86,93.9,1507.0,78.5679,78.6182,78.5679,78.6014,1507.0
2016-09-26 11:50:00,93.88,93.99,93.87,93.94,3250.0,78.5847,78.6768,78.5763,78.6349,3250.0
2016-09-26 11:55:00,93.97,94.0,93.89,93.91,4176.0,78.66,78.6851,78.5931,78.6098,4176.0
2016-09-26 12:00:00,93.91,93.97,93.88,93.88,2707.0,78.6098,78.66,78.5847,78.5847,2707.0
2016-09-26 12:05:00,93.85,93.92,93.85,93.89,4972.0,78.5596,78.6182,78.5596,78.5931,4972.0
2016-09-26 12:10:00,93.89,93.9,93.83,93.83,4894.0,78.5931,78.6014,78.5428,78.5428,4894.0
2016-09-26 12:15:00,93.83,93.88,93.75,93.76,5033.0,78.5428,78.5847,78.4759,78.4842,5033.0
2016-09-26 12:20:00,93.73,93.78,93.61,93.61,26058.0,78.4591,78.501,78.3587,78.3587,26058.0
2016-09-26 12:25:00,93.63,93.66,93.57,93.6,7197.0,78.3754,78.4005,78.3252,78.3503,7197.0
2016-09-26 12:30:00,93.59,93.66,93.53,93.62,7420.0,78.3419,78.4005,78.2917,78.367,7420.0
2016-09-26 12:35:00,93.61,93.65,93.58,93.58,4018.0,78.3587,78.3922,78.3336,78.3336,4018.0
2016-09-26 12:40:00,93.52,93.61,93.51,93.61,2800.0,78.2833,78.3587,78.275,78.3587,2800.0
2016-09-26 12:45:00,93.65,93.66,93.62,93.66,4100.0,78.3922,78.4005,78.367,78.4005,4100.0
2016-09-26 12:50:00,93.64,93.73,93.64,93.71,3146.0,78.3838,78.4591,78.3838,78.4424,3146.0
2016-09-26 12:55:00,93.72,93.76,93.62,93.67,3564.0,78.4507,78.4842,78.367,78.4089,3564.0
2016-09-26 13:00:00,93.66,93.68,93.66,93.68,1318.0,78.4005,78.4173,78.4005,78.4173,1318.0
2016-09-26 13:05:00,93.68,93.68,93.54,93.55,4201.0,78.4173,78.4173,78.3001,78.3084,4201.0
2016-09-26 13:10:00,93.54,93.61,93.49,93.51,4400.0,78.3001,78.3587,78.2582,78.275,4400.0
2016-09-26 13:15:00,93.51,93.59,93.47,93.56,2739.0,78.275,78.3419,78.2415,78.3168,2739.0
2016-09-26 13:20:00,93.56,93.6,93.46,93.48,7453.0,78.3168,78.3503,78.2331,78.2499,7453.0
2016-09-26 13:25:00,93.45,93.49,93.39,93.43,5720.0,78.2247,78.2582,78.1745,78.208,5720.0
2016-09-26 13:30:00,93.43,93.54,93.4,93.54,1800.0,78.208,78.3001,78.1829,78.3001,1800.0
2016-09-26 13:35:00,93.53,93.53,93.43,93.47,4510.0,78.2917,78.2917,78.208,78.2415,4510.0
2016-09-26 13:40:00,93.49,93.57,93.46,93.46,6007.0,78.2582,78.3252,78.2331,78.2331,6007.0
2016-09-26 13:45:00,93.44,93.62,93.43,93.56,7843.0,78.2164,78.367,78.208,78.3168,7843.0
2016-09-26 13:50:00,93.59,93.61,93.55,93.61,900.0,78.3419,78.3587,78.3084,78.3587,900.0
2016-09-26 13:55:00,93.62,93.64,93.58,93.62,5244.0,78.367,78.3838,78.3336,78.367,5244.0
2016-09-26 14:00:00,93.61,93.7,93.61,93.69,4421.0,78.3587,78.434,78.3587,78.4256,4421.0
2016-09-26 14:05:00,93.7,93.73,93.64,93.71,5010.0,78.434,78.4591,78.3838,78.4424,5010.0
2016-09-26 14:10:00,93.68,93.7,93.63,93.69,4605.0,78.4173,78.434,78.3754,78.4256,4605.0
2016-09-26 14:15:00,93.67,93.77,93.65,93.69,10608.0,78.4089,78.4926,78.3922,78.4256,10608.0
2016-09-26 14:20:00,93.64,93.71,93.61,93.69,3520.0,78.3838,78.4424,78.3587,78.4256,3520.0
2016-09-26 14:25:00,93.7,93.72,93.62,93.68,7235.0,78.434,78.4507,78.367,78.4173,7235.0
2016-09-26 14:30:00,93.66,93.69,93.64,93.65,2335.0,78.4005,78.4256,78.3838,78.3922,2335.0
2016-09-26 14:35:00,93.64,93.64,93.51,93.6,4537.0,78.3838,78.3838,78.275,78.3503,4537.0
2016-09-26 14:40:00,93.59,93.59,93.45,93.5,13058.0,78.3419,78.3419,78.2247,78.2666,13058.0
2016-09-26 14:45:00,93.5,93.58,93.45,93.57,5159.0,78.2666,78.3336,78.2247,78.3252,5159.0
2016-09-26 14:50:00,93.59,93.59,93.39,93.41,13490.0,78.3419,78.3419,78.1745,78.1913,13490.0
2016-09-26 14:55:00,93.41,93.42,93.27,93.32,13947.0,78.1913,78.1996,78.0741,78.1159,13947.0
2016-09-26 15:00:00,93.31,93.38,93.29,93.31,22092.0,78.1075,78.1661,78.0908,78.1075,22092.0
2016-09-26 15:05:00,93.31,93.39,93.29,93.32,17974.0,78.1075,78.1745,78.0908,78.1159,17974.0
2016-09-26 15:10:00,93.33,93.38,93.22,93.25,16851.0,78.1243,78.1661,78.0322,78.0573,16851.0
2016-09-26 15:15:00,93.27,93.27,93.16,93.18,18607.0,78.0741,78.0741,77.982,77.9987,18607.0
2016-09-26 15:20:00,93.15,93.2,93.13,93.16,13290.0,77.9736,78.0155,77.9569,77.982,13290.0
2016-09-26 15:25:00,93.16,93.31,93.16,93.25,17424.0,77.982,78.1075,77.982,78.0573,17424.0
2016-09-26 15:30:00,93.24,93.4,93.24,93.36,14276.0,78.049,78.1829,78.049,78.1494,14276.0
2016-09-26 15:35:00,93.36,93.37,93.23,93.25,23254.0,78.1494,78.1578,78.0406,78.0573,23254.0
2016-09-26 15:40:00,93.26,93.29,93.21,93.23,20031.0,78.0657,78.0908,78.0238,78.0406,20031.0
2016-09-26 15:45:00,93.23,93.29,93.2,93.27,27502.0,78.0406,78.0908,78.0155,78.0741,27502.0
2016-09-26 15:50:00,93.27,93.31,93.24,93.29,36145.0,78.0741,78.1075,78.049,78.0908,36145.0
2016-09-26 15:55:00,93.29,93.34,93.22,93.31,65265.0,78.0908,78.1327,78.0322,78.1075,65265.0
2016-09-27 09:30:00,93.25,93.35,93.15,93.28,32756.0,78.0573,78.141,77.9736,78.0824,32756.0
2016-09-27 09:35:00,93.38,93.7,93.38,93.7,8684.0,78.1661,78.434,78.1661,78.434,8684.0
2016-09-27 09:40:00,93.7,94.02,93.7,93.79,17404.0,78.434,78.7019,78.434,78.5093,17404.0
2016-09-27 09:45:00,93.75,93.82,93.68,93.77,6520.0,78.4759,78.5345,78.4173,78.4926,6520.0
2016-09-27 09:50:00,93.77,93.8,93.67,93.77,5120.0,78.4926,78.5177,78.4089,78.4926,5120.0
2016-09-27 09:55:00,93.84,93.9,93.76,93.9,7042.0,78.5512,78.6014,78.4842,78.6014,7042.0
2016-09-27 10:00:00,93.94,94.12,93.8,94.07,13467.0,78.6349,78.7856,78.5177,78.7437,13467.0
2016-09-27 10:05:00,94.06,94.1,93.93,93.95,5450.0,78.7354,78.7688,78.6265,78.6433,5450.0
2016-09-27 10:10:00,93.97,94.0,93.88,93.89,2700.0,78.66,78.6851,78.5847,78.5931,2700.0
2016-09-27 10:15:00,93.94,94.03,93.94,94.03,3100.0,78.6349,78.7102,78.6349,78.7102,3100.0
2016-09-27 10:20:00,94.03,94.06,93.96,94.05,6715.0,78.7102,78.7354,78.6516,78.727,6715.0
2016-09-27 10:25:00,94.04,94.12,94.01,94.05,6700.0,78.7186,78.7856,78.6935,78.727,6700.0
2016-09-27 10:30:00,94.01,94.06,93.89,93.89,6200.0,78.6935,78.7354,78.5931,78.5931,6200.0
2016-09-27 10:35:00,93.87,93.87,93.77,93.87,4364.0,78.5763,78.5763,78.4926,78.5763,4364.0
2016-09-27 10:40:00,93.84,93.84,93.77,93.8,5605.0,78.5512,78.5512,78.4926,78.5177,5605.0
2016-09-27 10:45:00,93.8,93.86,93.75,93.76,4834.0,78.5177,78.5679,78.4759,78.4842,4834.0
2016-09-27 10:50:00,93.74,93.78,93.62,93.62,6700.0,78.4675,78.501,78.367,78.367,6700.0
2016-09-27 10:55:00,93.61,93.64,93.45,93.45,4890.0,78.3587,78.3838,78.2247,78.2247,4890.0
2016-09-27 11:00:00,93.49,93.57,93.47,93.51,4917.0,78.2582,78.3252,78.2415,78.275,4917.0
2016-09-27 11:05:00,93.49,93.49,93.38,93.41,8864.0,78.2582,78.2582,78.1661,78.1913,8864.0
2016-09-27 11:10:00,93.41,93.43,93.35,93.43,11779.0,78.1913,78.208,78.141,78.208,11779.0
2016-09-27 11:15:00,93.46,93.46,93.4,93.4,2322.0,78.2331,78.2331,78.1829,78.1829,2322.0
2016-09-27 11:20:00,93.42,93.61,93.4,93.61,5476.0,78.1996,78.3587,78.1829,78.3587,5476.0
2016-09-27 11:25:00,93.62,93.72,93.56,93.7,6106.0,78.367,78.4507,78.3168,78.434,6106.0
2016-09-27 11:30:00,93.7,93.78,93.6,93.78,13400.0,78.434,78.501,78.3503,78.501,13400.0
2016-09-27 11:35:00,93.75,93.87,93.74,93.85,1900.0,78.4759,78.5763,78.4675,78.5596,1900.0
2016-09-27 11:40:00,93.84,93.85,93.75,93.85,2924.0,78.5512,78.5596,78.4759,78.5596,2924.0
2016-09-27 11:45:00,93.86,93.88,93.73,93.74,8485.0,78.5679,78.5847,78.4591,78.4675,8485.0
2016-09-27 11:50:00,93.74,93.8,93.73,93.8,2900.0,78.4675,78.5177,78.4591,78.5177,2900.0
2016-09-27 11:55:00,93.79,93.87,93.78,93.81,5891.0,78.5093,78.5763,78.501,78.5261,5891.0
2016-09-27 12:00:00,93.78,93.87,93.78,93.86,1778.0,78.501,78.5763,78.501,78.5679,1778.0
2016-09-27 12:05:00,93.85,93.92,93.84,93.89,1900.0,78.5596,78.6182,78.5512,78.5931,1900.0
2016-09-27 12:10:00,93.9,93.95,93.89,93.93,2750.0,78.6014,78.6433,78.5931,78.6265,2750.0
2016-09-27 12:15:00,93.93,94.01,93.92,94.01,3863.0,78.6265,78.6935,78.6182,78.6935,3863.0
2016-09-27 12:20:00,94.01,94.23,94.0,94.22,7915.0,78.6935,78.8777,78.6851,78.8693,7915.0
2016-09-27 12:25:00,94.29,94.32,94.16,94.16,4689.0,78.9279,78.953,78.8191,78.8191,4689.0
2016-09-27 12:30:00,94.19,94.2,94.16,94.17,2050.0,78.8442,78.8525,78.8191,78.8274,2050.0
2016-09-27 12:35:00,94.17,94.2,94.13,94.16,3936.0,78.8274,78.8525,78.794,78.8191,3936.0
2016-09-27 12:40:00,94.19,94.22,94.18,94.19,1846.0,78.8442,78.8693,78.8358,78.8442,1846.0
2016-09-27 12:45:00,94.18,94.37,94.13,94.31,36638.0,78.8358,78.9948,78.794,78.9446,36638.0
2016-09-27 12:50:00,94.32,94.54,94.32,94.53,21255.0,78.953,79.1372,78.953,79.1288,21255.0
2016-09-27 12:55:00,94.5,94.57,94.48,94.52,6202.0,79.1037,79.1623,79.0869,79.1204,6202.0
2016-09-27 13:00:00,94.5,94.65,94.49,94.58,12879.0,79.1037,79.2292,79.0953,79.1706,12879.0
2016-09-27 13:05:00,94.58,94.64,94.56,94.62,6372.0,79.1706,79.2209,79.1539,79.2041,6372.0
2016-09-27 13:10:00,94.62,94.64,94.56,94.6,8933.0,79.2041,79.2209,79.1539,79.1874,8933.0
2016-09-27 13:15:00,94.58,94.63,94.57,94.63,9318.0,79.1706,79.2125,79.1623,79.2125,9318.0
2016-09-27 13:20:00,94.63,94.66,94.59,94.63,8203.0,79.2125,79.2376,79.179,79.2125,8203.0
2016-09-27 13:25:00,94.61,94.68,94.59,94.67,19081.0,79.1957,79.2543,79.179,79.246,19081.0
2016-09-27 13:30:00,94.66,94.69,94.61,94.61,4621.0,79.2376,79.2627,79.1957,79.1957,4621.0
2016-09-27 13:35:00,94.62,94.65,94.59,94.63,4021.0,79.2041,79.2292,79.179,79.2125,4021.0
2016-09-27 13:40:00,94.63,94.67,94.62,94.66,5069.0,79.2125,79.246,79.2041,79.2376,5069.0
2016-09-27 13:45:00,94.66,94.66,94.58,94.63,12555.0,79.2376,79.2376,79.1706,79.2125,12555.0
2016-09-27 13:50:00,94.63,94.72,94.61,94.72,5390.0,79.2125,79.2878,79.1957,79.2878,5390.0
2016-09-27 13:55:00,94.71,94.71,94.63,94.66,7104.0,79.2795,79.2795,79.2125,79.2376,7104.0
2016-09-27 14:00:00,94.66,94.72,94.64,94.72,8754.0,79.2376,79.2878,79.2209,79.2878,8754.0
2016-09-27 14:05:00,94.69,94.7,94.62,94.64,10359.0,79.2627,79.2711,79.2041,79.2209,10359.0
2016-09-27 14:10:00,94.61,94.66,94.58,94.61,19205.0,79.1957,79.2376,79.1706,79.1957,19205.0
2016-09-27 14:15:00,94.61,94.66,94.6,94.65,9173.0,79.1957,79.2376,79.1874,79.2292,9173.0
2016-09-27 14:20:00,94.64,94.67,94.62,94.63,4420.0,79.2209,79.246,79.2041,79.2125,4420.0
2016-09-27 14:25:00,94.64,94.66,94.6,94.62,8811.0,79.2209,79.2376,79.1874,79.2041,8811.0
2016-09-27 14:30:00,94.61,94.66,94.57,94.65,12647.0,79.1957,79.2376,79.1623,79.2292,12647.0
2016-09-27 14:35:00,94.65,94.65,94.59,94.6,12223.0,79.2292,79.2292,79.179,79.1874,12223.0
2016-09-27 14:40:00,94.61,94.64,94.58,94.62,14013.0,79.1957,79.2209,79.1706,79.2041,14013.0
2016-09-27 14:45:00,94.62,94.64,94.58,94.6,11451.0,79.2041,79.2209,79.1706,79.1874,11451.0
2016-09-27 14:50:00,94.6,94.67,94.6,94.64,12314.0,79.1874,79.246,79.1874,79.2209,12314.0
2016-09-27 14:55:00,94.63,94.66,94.6,94.66,7772.0,79.2125,79.2376,79.1874,79.2376,7772.0
2016-09-27 15:00:00,94.65,94.67,94.59,94.67,10346.0,79.2292,79.246,79.179,79.246,10346.0
2016-09-27 15:05:00,94.67,94.67,94.58,94.64,14091.0,79.246,79.246,79.1706,79.2209,14091.0
2016-09-27 15:10:00,94.63,94.64,94.59,94.62,12474.0,79.2125,79.2209,79.179,79.2041,12474.0
2016-09-27 15:15:00,94.6,94.65,94.6,94.63,7222.0,79.1874,79.2292,79.1874,79.2125,7222.0
2016-09-27 15:20:00,94.63,94.63,94.58,94.61,21602.0,79.2125,79.2125,79.1706,79.1957,21602.0
2016-09-27 15:25:00,94.61,94.63,94.55,94.61,32140.0,79.1957,79.2125,79.1455,79.1957,32140.0
2016-09-27 15:30:00,94.6,94.64,94.57,94.6,26657.0,79.1874,79.2209,79.1623,79.1874,26657.0
2016-09-27 15:35:00,94.61,94.62,94.57,94.59,19659.0,79.1957,79.2041,79.1623,79.179,19659.0
2016-09-27 15:40:00,94.58,94.62,94.51,94.56,22415.0,79.1706,79.2041,79.112,79.1539,22415.0
2016-09-27 15:45:00,94.56,94.56,94.36,94.36,23507.0,79.1539,79.1539,78.9865,78.9865,23507.0
2016-09-27 15:50:00,94.36,94.41,94.35,94.39,37466.0,78.9865,79.0283,78.9781,79.0116,37466.0
2016-09-27 15:55:00,94.39,94.48,94.39,94.48,51679.0,79.0116,79.0869,79.0116,79.0869,51679.0
2016-09-28 09:30:00,94.5,94.85,94.5,94.62,19369.0,79.1037,79.3966,79.1037,79.2041,19369.0
2016-09-28 09:35:00,94.69,94.87,94.67,94.74,3402.0,79.2627,79.4134,79.246,79.3046,3402.0
2016-09-28 09:40:00,94.74,94.76,94.66,94.68,3517.0,79.3046,79.3213,79.2376,79.2543,3517.0
2016-09-28 09:45:00,94.75,94.84,94.53,94.62,8128.0,79.3129,79.3883,79.1288,79.2041,8128.0
2016-09-28 09:50:00,94.64,94.72,94.55,94.55,12602.0,79.2209,79.2878,79.1455,79.1455,12602.0
2016-09-28 09:55:00,94.61,94.7,94.55,94.65,22249.0,79.1957,79.2711,79.1455,79.2292,22249.0
2016-09-28 10:00:00,94.68,94.74,94.53,94.6,3839.0,79.2543,79.3046,79.1288,79.1874,3839.0
2016-09-28 10:05:00,94.57,94.65,94.49,94.62,8145.0,79.1623,79.2292,79.0953,79.2041,8145.0
2016-09-28 10:10:00,94.6,94.62,94.48,94.54,4232.0,79.1874,79.2041,79.0869,79.1372,4232.0
2016-09-28 10:15:00,94.56,94.56,94.43,94.44,2000.0,79.1539,79.1539,79.0451,79.0534,2000.0
2016-09-28 10:20:00,94.42,94.42,94.31,94.39,4467.0,79.0367,79.0367,78.9446,79.0116,4467.0
2016-09-28 10:25:00,94.37,94.47,94.33,94.47,2322.0,78.9948,79.0786,78.9614,79.0786,2322.0
2016-09-28 10:30:00,94.48,94.53,94.34,94.34,3230.0,79.0869,79.1288,78.9697,78.9697,3230.0
2016-09-28 10:35:00,94.37,94.39,94.29,94.32,4411.0,78.9948,79.0116,78.9279,78.953,4411.0
2016-09-28 10:40:00,94.32,94.36,94.29,94.36,7622.0,78.953,78.9865,78.9279,78.9865,7622.0
2016-09-28 10:45:00,94.33,94.4,94.26,94.32,16314.0,78.9614,79.02,78.9028,78.953,16314.0
2016-09-28 10:50:00,94.3,94.39,94.28,94.35,5119.0,78.9363,79.0116,78.9195,78.9781,5119.0
2016-09-28 10:55:00,94.39,94.46,94.33,94.4,3800.0,79.0116,79.0702,78.9614,79.02,3800.0
2016-09-28 11:00:00,94.38,94.39,94.26,94.28,4102.0,79.0032,79.0116,78.9028,78.9195,4102.0
2016-09-28 11:05:00,94.24,94.33,94.17,94.33,11976.0,78.886,78.9614,78.8274,78.9614,11976.0
2016-09-28 11:10:00,94.32,94.35,94.22,94.34,3815.0,78.953,78.9781,78.8693,78.9697,3815.0
2016-09-28 11:15:00,94.32,94.45,94.29,94.44,4459.0,78.953,79.0618,78.9279,79.0534,4459.0
2016-09-28 11:20:00,94.44,94.5,94.41,94.46,4297.0,79.0534,79.1037,79.0283,79.0702,4297.0
2016-09-28 11:25:00,94.44,94.49,94.35,94.44,3929.0,79.0534,79.0953,78.9781,79.0534,3929.0
2016-09-28 11:30:00,94.45,94.46,94.35,94.4,3900.0,79.0618,79.0702,78.9781,79.02,3900.0
2016-09-28 11:35:00,94.43,94.45,94.4,94.44,2062.0,79.0451,79.0618,79.02,79.0534,2062.0
2016-09-28 11:40:00,94.42,94.48,94.38,94.38,3005.0,79.0367,79.0869,79.0032,79.0032,3005.0
2016-09-28 11:45:00,94.43,94.45,94.4,94.44,1600.0,79.0451,79.0618,79.02,79.0534,1600.0
2016-09-28 11:50:00,94.44,94.55,94.4,94.52,4225.0,79.0534,79.1455,79.02,79.1204,4225.0
2016-09-28 11:55:00,94.55,94.59,94.52,94.52,2853.0,79.1455,79.179,79.1204,79.1204,2853.0
2016-09-28 12:00:00,94.55,94.6,94.48,94.56,27306.0,79.1455,79.1874,79.0869,79.1539,27306.0
2016-09-28 12:05:00,94.56,94.68,94.56,94.64,4145.0,79.1539,79.2543,79.1539,79.2209,4145.0
2016-09-28 12:10:00,94.6,94.78,94.6,94.78,2202.0,79.1874,79.3381,79.1874,79.3381,2202.0
2016-09-28 12:15:00,94.81,94.84,94.76,94.76,4690.0,79.3632,79.3883,79.3213,79.3213,4690.0
2016-09-28 12:20:00,94.76,94.82,94.72,94.78,2400.0,79.3213,79.3715,79.2878,79.3381,2400.0
2016-09-28 12:25:00,94.78,94.78,94.73,94.73,3200.0,79.3381,79.3381,79.2962,79.2962,3200.0
2016-09-28 12:30:00,94.72,94.79,94.66,94.66,6349.0,79.2878,79.3464,79.2376,79.2376,6349.0
2016-09-28 12:35:00,94.68,94.71,94.67,94.7,4822.0,79.2543,79.2795,79.246,79.2711,4822.0
2016-09-28 12:40:00,94.69,94.74,94.64,94.71,6090.0,79.2627,79.3046,79.2209,79.2795,6090.0
2016-09-28 12:45:00,94.7,94.79,94.7,94.75,2929.0,79.2711,79.3464,79.2711,79.3129,2929.0
2016-09-28 12:50:00,94.74,94.74,94.69,94.72,2500.0,79.3046,79.3046,79.2627,79.2878,2500.0
2016-09-28 12:55:00,94.71,94.72,94.65,94.69,3100.0,79.2795,79.2878,79.2292,79.2627,3100.0
2016-09-28 13:00:00,94.68,94.74,94.67,94.73,11357.0,79.2543,79.3046,79.246,79.2962,11357.0
2016-09-28 13:05:00,94.77,94.77,94.66,94.66,4140.0,79.3297,79.3297,79.2376,79.2376,4140.0
2016-09-28 13:10:00,94.67,94.69,94.59,94.59,2395.0,79.246,79.2627,79.179,79.179,2395.0
2016-09-28 13:15:00,94.57,94.65,94.56,94.64,6567.0,79.1623,79.2292,79.1539,79.2209,6567.0
2016-09-28 13:20:00,94.68,94.79,94.68,94.74,10675.0,79.2543,79.3464,79.2543,79.3046,10675.0
2016-09-28 13:25:00,94.74,94.89,94.7,94.83,15302.0,79.3046,79.4301,79.2711,79.3799,15302.0
2016-09-28 13:30:00,94.85,94.9,94.8,94.87,5861.0,79.3966,79.4385,79.3548,79.4134,5861.0
2016-09-28 13:35:00,94.88,94.9,94.83,94.85,7235.0,79.4218,79.4385,79.3799,79.3966,7235.0
2016-09-28 13:40:00,94.85,94.9,94.85,94.86,3402.0,79.3966,79.4385,79.3966,79.405,3402.0
2016-09-28 13:45:00,94.86,94.91,94.85,94.86,5770.0,79.405,79.4469,79.3966,79.405,5770.0
2016-09-28 13:50:00,94.85,94.88,94.83,94.83,7547.0,79.3966,79.4218,79.3799,79.3799,7547.0
2016-09-28 13:55:00,94.83,94.88,94.82,94.87,6158.0,79.3799,79.4218,79.3715,79.4134,6158.0
2016-09-28 14:00:00,94.86,94.92,94.78,94.78,10653.0,79.405,79.4552,79.3381,79.3381,10653.0
2016-09-28 14:05:00,94.77,94.85,94.77,94.85,7453.0,79.3297,79.3966,79.3297,79.3966,7453.0
2016-09-28 14:10:00,94.87,95.08,94.87,95.03,23446.0,79.4134,79.5892,79.4134,79.5473,23446.0
2016-09-28 14:15:00,95.04,95.17,95.02,95.16,8496.0,79.5557,79.6645,79.5389,79.6561,8496.0
2016-09-28 14:20:00,95.18,95.21,95.08,95.19,12500.0,79.6729,79.698,79.5892,79.6813,12500.0
2016-09-28 14:25:00,95.17,95.34,95.16,95.32,12525.0,79.6645,79.8068,79.6561,79.7901,12525.0
2016-09-28 14:30:00,95.31,95.38,95.3,95.33,10379.0,79.7817,79.8403,79.7733,79.7984,10379.0
2016-09-28 14:35:00,95.35,95.4,95.28,95.28,23268.0,79.8152,79.857,79.7566,79.7566,23268.0
2016-09-28 14:40:00,95.29,95.31,95.23,95.24,24974.0,79.765,79.7817,79.7147,79.7231,24974.0
2016-09-28 14:45:00,95.25,95.27,95.21,95.27,9345.0,79.7315,79.7482,79.698,79.7482,9345.0
2016-09-28 14:50:00,95.25,95.31,95.2,95.3,7406.0,79.7315,79.7817,79.6896,79.7733,7406.0
2016-09-28 14:55:00,95.3,95.3,95.2,95.23,10511.0,79.7733,79.7733,79.6896,79.7147,10511.0
2016-09-28 15:00:00,95.22,95.31,95.22,95.3,10983.0,79.7064,79.7817,79.7064,79.7733,10983.0
2016-09-28 15:05:00,95.29,95.33,95.27,95.31,12344.0,79.765,79.7984,79.7482,79.7817,12344.0
2016-09-28 15:10:00,95.32,95.34,95.27,95.3,6965.0,79.7901,79.8068,79.7482,79.7733,6965.0
2016-09-28 15:15:00,95.29,95.35,95.28,95.33,12446.0,79.765,79.8152,79.7566,79.7984,12446.0
2016-09-28 15:20:00,95.34,95.38,95.3,95.33,9609.0,79.8068,79.8403,79.7733,79.7984,9609.0
2016-09-28 15:25:00,95.34,95.37,95.26,95.3,18408.0,79.8068,79.8319,79.7398,79.7733,18408.0
2016-09-28 15:30:00,95.31,95.35,95.29,95.33,15955.0,79.7817,79.8152,79.765,79.7984,15955.0
2016-09-28 15:35:00,95.33,95.4,95.33,95.4,11192.0,79.7984,79.857,79.7984,79.857,11192.0
2016-09-28 15:40:00,95.39,95.49,95.36,95.48,22345.0,79.8487,79.9324,79.8236,79.924,22345.0
2016-09-28 15:45:00,95.47,95.58,95.46,95.58,27641.0,79.9156,80.0077,79.9073,80.0077,27641.0
2016-09-28 15:50:00,95.57,95.57,95.47,95.57,30820.0,79.9993,79.9993,79.9156,79.9993,30820.0
2016-09-28 15:55:00,95.58,95.62,95.53,95.53,111328.0,80.0077,80.0412,79.9659,79.9659,111328.0
2016-09-29 09:30:00,95.55,95.72,95.36,95.6,21788.0,79.9826,80.1249,79.8236,80.0245,21788.0
2016-09-29 09:35:00,95.59,95.81,95.56,95.67,14176.0,80.0161,80.2002,79.991,80.083,14176.0
2016-09-29 09:40:00,95.58,95.87,95.58,95.73,12670.0,80.0077,80.2505,80.0077,80.1333,12670.0
2016-09-29 09:45:00,95.73,95.8,95.57,95.65,9344.0,80.1333,80.1919,79.9993,80.0663,9344.0
2016-09-29 09:50:00,95.65,95.8,95.59,95.73,11353.0,80.0663,80.1919,80.0161,80.1333,11353.0
2016-09-29 09:55:00,95.77,95.78,95.5,95.5,7096.0,80.1668,80.1751,79.9407,79.9407,7096.0
2016-09-29 10:00:00,95.53,95.54,95.41,95.49,10876.0,79.9659,79.9742,79.8654,79.9324,10876.0
2016-09-29 10:05:00,95.5,95.57,95.17,95.19,16800.0,79.9407,79.9993,79.6645,79.6813,16800.0
2016-09-29 10:10:00,95.24,95.35,95.21,95.21,22255.0,79.7231,79.8152,79.698,79.698,22255.0
2016-09-29 10:15:00,95.21,95.44,95.21,95.37,16576.0,79.698,79.8905,79.698,79.8319,16576.0
2016-09-29 10:20:00,95.38,95.44,95.27,95.32,18243.0,79.8403,79.8905,79.7482,79.7901,18243.0
2016-09-29 10:25:00,95.34,95.36,95.21,95.21,59514.0,79.8068,79.8236,79.698,79.698,59514.0
2016-09-29 10:30:00,95.22,95.27,95.09,95.15,21604.0,79.7064,79.7482,79.5975,79.6478,21604.0
2016-09-29 10:35:00,95.16,95.29,95.15,95.24,120677.0,79.6561,79.765,79.6478,79.7231,120677.0
2016-09-29 10:40:00,95.26,95.39,95.25,95.26,9402.0,79.7398,79.8487,79.7315,79.7398,9402.0
2016-09-29 10:45:00,95.25,95.32,95.2,95.31,8247.0,79.7315,79.7901,79.6896,79.7817,8247.0
2016-09-29 10:50:00,95.31,95.33,95.2,95.31,9663.0,79.7817,79.7984,79.6896,79.7817,9663.0
2016-09-29 10:55:00,95.32,95.37,95.25,95.25,9602.0,79.7901,79.8319,79.7315,79.7315,9602.0
2016-09-29 11:00:00,95.27,95.32,95.25,95.29,11402.0,79.7482,79.7901,79.7315,79.765,11402.0
2016-09-29 11:05:00,95.25,95.34,95.2,95.23,8062.0,79.7315,79.8068,79.6896,79.7147,8062.0
2016-09-29 11:10:00,95.24,95.25,95.09,95.14,9199.0,79.7231,79.7315,79.5975,79.6394,9199.0
2016-09-29 11:15:00,95.15,95.16,95.07,95.12,6463.0,79.6478,79.6561,79.5808,79.6227,6463.0
2016-09-29 11:20:00,95.12,95.21,95.11,95.2,6285.0,79.6227,79.698,79.6143,79.6896,6285.0
2016-09-29 11:25:00,95.19,95.35,95.19,95.33,6070.0,79.6813,79.8152,79.6813,79.7984,6070.0
2016-09-29 11:30:00,95.33,95.46,95.32,95.45,4162.0,79.7984,79.9073,79.7901,79.8989,4162.0
2016-09-29 11:35:00,95.45,95.49,95.38,95.4,12350.0,79.8989,79.9324,79.8403,79.857,12350.0
2016-09-29 11:40:00,95.39,95.53,95.39,95.53,6009.0,79.8487,79.9659,79.8487,79.9659,6009.0
2016-09-29 11:45:00,95.54,95.56,95.45,95.47,10067.0,79.9742,79.991,79.8989,79.9156,10067.0
2016-09-29 11:50:00,95.5,95.51,95.43,95.43,9248.0,79.9407,79.9491,79.8821,79.8821,9248.0
2016-09-29 11:55:00,95.45,95.53,95.42,95.53,3700.0,79.8989,79.9659,79.8738,79.9659,3700.0
2016-09-29 12:00:00,95.53,95.53,95.45,95.49,5500.0,79.9659,79.9659,79.8989,79.9324,5500.0
2016-09-29 12:05:00,95.48,95.61,95.47,95.59,12329.0,79.924,80.0328,79.9156,80.0161,12329.0
2016-09-29 12:10:00,95.62,95.67,95.6,95.63,4739.0,80.0412,80.083,80.0245,80.0496,4739.0
2016-09-29 12:15:00,95.63,95.66,95.6,95.64,7490.0,80.0496,80.0747,80.0245,80.0579,7490.0
2016-09-29 12:20:00,95.62,95.64,95.55,95.62,14747.0,80.0412,80.0579,79.9826,80.0412,14747.0
2016-09-29 12:25:00,95.63,95.68,95.6,95.63,7505.0,80.0496,80.0914,80.0245,80.0496,7505.0
2016-09-29 12:30:00,95.63,95.65,95.59,95.6,6575.0,80.0496,80.0663,80.0161,80.0245,6575.0
2016-09-29 12:35:00,95.58,95.58,95.44,95.44,8400.0,80.0077,80.0077,79.8905,79.8905,8400.0
2016-09-29 12:40:00,95.42,95.44,95.24,95.24,9886.0,79.8738,79.8905,79.7231,79.7231,9886.0
2016-09-29 12:45:00,95.22,95.22,94.96,94.99,22710.0,79.7064,79.7064,79.4887,79.5138,22710.0
2016-09-29 12:50:00,94.98,95.04,94.84,95.01,135033.0,79.5055,79.5557,79.3883,79.5306,135033.0
2016-09-29 12:55:00,95.0,95.05,94.95,94.97,17995.0,79.5222,79.5641,79.4804,79.4971,17995.0
2016-09-29 13:00:00,95.02,95.08,94.92,95.04,83024.0,79.5389,79.5892,79.4552,79.5557,83024.0
2016-09-29 13:05:00,95.05,95.26,94.96,95.15,19666.0,79.5641,79.7398,79.4887,79.6478,19666.0
2016-09-29 13:10:00,95.17,95.36,95.1,95.1,7164.0,79.6645,79.8236,79.6059,79.6059,7164.0
2016-09-29 13:15:00,95.13,95.24,95.09,95.15,4600.0,79.631,79.7231,79.5975,79.6478,4600.0
2016-09-29 13:20:00,95.18,95.19,95.06,95.19,4840.0,79.6729,79.6813,79.5724,79.6813,4840.0
2016-09-29 13:25:00,95.21,95.21,95.07,95.11,5900.0,79.698,79.698,79.5808,79.6143,5900.0
2016-09-29 13:30:00,95.11,95.6,95.02,95.13,6334.0,79.6143,80.0245,79.5389,79.631,6334.0
2016-09-29 13:35:00,95.19,95.19,94.99,94.99,7629.0,79.6813,79.6813,79.5138,79.5138,7629.0
2016-09-29 13:40:00,95.02,95.02,94.94,95.01,13145.0,79.5389,79.5389,79.472,79.5306,13145.0
2016-09-29 13:45:00,95.05,95.06,94.89,95.0,27696.0,79.5641,79.5724,79.4301,79.5222,27696.0
2016-09-29 13:50:00,95.02,95.03,94.91,94.99,62113.0,79.5389,79.5473,79.4469,79.5138,62113.0
2016-09-29 13:55:00,95.01,95.06,94.89,94.97,46990.0,79.5306,79.5724,79.4301,79.4971,46990.0
2016-09-29 14:00:00,95.02,95.17,94.96,95.17,11044.0,79.5389,79.6645,79.4887,79.6645,11044.0
2016-09-29 14:05:00,95.18,95.26,95.12,95.2,13039.0,79.6729,79.7398,79.6227,79.6896,13039.0
2016-09-29 14:10:00,95.2,95.27,95.16,95.24,5960.0,79.6896,79.7482,79.6561,79.7231,5960.0
2016-09-29 14:15:00,95.28,95.6,95.26,95.49,32560.0,79.7566,80.0245,79.7398,79.9324,32560.0
2016-09-29 14:20:00,95.52,95.66,95.48,95.66,10519.0,79.9575,80.0747,79.924,80.0747,10519.0
2016-09-29 14:25:00,95.68,95.77,95.58,95.74,12325.0,80.0914,80.1668,80.0077,80.1416,12325.0
2016-09-29 14:30:00,95.77,95.77,95.65,95.77,5021.0,80.1668,80.1668,80.0663,80.1668,5021.0
2016-09-29 14:35:00,95.77,95.83,95.73,95.75,12646.0,80.1668,80.217,80.1333,80.15,12646.0
2016-09-29 14:40:00,95.77,95.8,95.61,95.61,4127.0,80.1668,80.1919,80.0328,80.0328,4127.0
2016-09-29 14:45:00,95.64,95.76,95.55,95.75,11566.0,80.0579,80.1584,79.9826,80.15,11566.0
2016-09-29 14:50:00,95.76,95.79,95.72,95.77,10975.0,80.1584,80.1835,80.1249,80.1668,10975.0
2016-09-29 14:55:00,95.75,95.83,95.63,95.64,14773.0,80.15,80.217,80.0496,80.0579,14773.0
2016-09-29 15:00:00,95.65,95.67,95.41,95.45,65294.0,80.0663,80.083,79.8654,79.8989,65294.0
2016-09-29 15:05:00,95.45,95.65,95.45,95.65,27702.0,79.8989,80.0663,79.8989,80.0663,27702.0
2016-09-29 15:10:00,95.64,95.64,95.49,95.59,8328.0,80.0579,80.0579,79.9324,80.0161,8328.0
2016-09-29 15:15:00,95.6,95.6,95.45,95.51,7919.0,80.0245,80.0245,79.8989,79.9491,7919.0
2016-09-29 15:20:00,95.5,95.53,95.4,95.4,9059.0,79.9407,79.9659,79.857,79.857,9059.0
2016-09-29 15:25:00,95.4,95.53,95.25,95.53,15614.0,79.857,79.9659,79.7315,79.9659,15614.0
2016-09-29 15:30:00,95.53,95.78,95.45,95.62,27276.0,79.9659,80.1751,79.8989,80.0412,27276.0
2016-09-29 15:35:00,95.61,95.68,95.49,95.59,17482.0,80.0328,80.0914,79.9324,80.0161,17482.0
2016-09-29 15:40:00,95.6,95.65,95.36,95.64,33667.0,80.0245,80.0663,79.8236,80.0579,33667.0
2016-09-29 15:45:00,95.61,95.63,95.38,95.42,26922.0,80.0328,80.0496,79.8403,79.8738,26922.0
2016-09-29 15:50:00,95.43,95.47,95.3,95.35,21152.0,79.8821,79.9156,79.7733,79.8152,21152.0
2016-09-29 15:55:00,95.34,95.36,95.12,95.15,73430.0,79.8068,79.8236,79.6227,79.6478,73430.0
2016-09-30 09:30:00,95.52,95.93,95.29,95.87,37501.0,79.9575,80.3007,79.765,80.2505,37501.0
2016-09-30 09:35:00,95.81,96.24,95.81,95.95,18148.0,80.2002,80.5602,80.2002,80.3174,18148.0
2016-09-30 09:40:00,95.98,96.16,95.86,96.08,22587.0,80.3425,80.4932,80.2421,80.4262,22587.0
2016-09-30 09:45:00,96.06,96.2,96.0,96.12,10885.0,80.4095,80.5267,80.3593,80.4597,10885.0
2016-09-30 09:50:00,96.13,96.21,95.91,95.99,10824.0,80.4681,80.5351,80.2839,80.3509,10824.0
2016-09-30 09:55:00,95.95,96.2,95.94,96.12,19214.0,80.3174,80.5267,80.3091,80.4597,19214.0
2016-09-30 10:00:00,96.12,96.25,96.11,96.22,9117.0,80.4597,80.5686,80.4514,80.5434,9117.0
2016-09-30 10:05:00,96.22,96.25,96.14,96.22,9464.0,80.5434,80.5686,80.4765,80.5434,9464.0
2016-09-30 10:10:00,96.24,96.43,96.23,96.42,8956.0,80.5602,80.7192,80.5518,80.7109,8956.0
2016-09-30 10:15:00,96.4,96.43,96.31,96.35,13245.0,80.6941,80.7192,80.6188,80.6523,13245.0
2016-09-30 10:20:00,96.39,96.42,96.29,96.42,10986.0,80.6857,80.7109,80.602,80.7109,10986.0
2016-09-30 10:25:00,96.4,96.54,96.38,96.52,24744.0,80.6941,80.8113,80.6774,80.7946,24744.0
2016-09-30 10:30:00,96.52,96.55,96.23,96.24,23094.0,80.7946,80.8197,80.5518,80.5602,23094.0
2016-09-30 10:35:00,96.25,96.25,96.07,96.12,19409.0,80.5686,80.5686,80.4179,80.4597,19409.0
2016-09-30 10:40:00,96.15,96.21,96.12,96.15,7401.0,80.4848,80.5351,80.4597,80.4848,7401.0
2016-09-30 10:45:00,96.12,96.17,96.0,96.02,15807.0,80.4597,80.5016,80.3593,80.376,15807.0
2016-09-30 10:50:00,96.04,96.23,96.04,96.21,16815.0,80.3928,80.5518,80.3928,80.5351,16815.0
2016-09-30 10:55:00,96.22,96.36,96.2,96.36,12033.0,80.5434,80.6606,80.5267,80.6606,12033.0
2016-09-30 11:00:00,96.38,96.52,96.35,96.52,9264.0,80.6774,80.7946,80.6523,80.7946,9264.0
2016-09-30 11:05:00,96.49,96.54,96.45,96.53,14350.0,80.7694,80.8113,80.736,80.8029,14350.0
2016-09-30 11:10:00,96.54,96.81,96.54,96.79,11787.0,80.8113,81.0373,80.8113,81.0206,11787.0
2016-09-30 11:15:00,96.82,96.82,96.7,96.7,23267.0,81.0457,81.0457,80.9452,80.9452,23267.0
2016-09-30 11:20:00,96.72,96.73,96.55,96.6,10768.0,80.962,80.9703,80.8197,80.8615,10768.0
2016-09-30 11:25:00,96.6,96.7,96.48,96.67,12668.0,80.8615,80.9452,80.7611,80.9201,12668.0
2016-09-30 11:30:00,96.69,96.7,96.57,96.6,7995.0,80.9369,80.9452,80.8364,80.8615,7995.0
2016-09-30 11:35:00,96.6,96.63,96.43,96.43,8795.0,80.8615,80.8866,80.7192,80.7192,8795.0
2016-09-30 11:40:00,96.42,96.62,96.42,96.57,9718.0,80.7109,80.8783,80.7109,80.8364,9718.0
2016-09-30 11:45:00,96.6,96.72,96.58,96.69,8656.0,80.8615,80.962,80.8448,80.9369,8656.0
2016-09-30 11:50:00,96.71,96.72,96.6,96.64,9704.0,80.9536,80.962,80.8615,80.895,9704.0
2016-09-30 11:55:00,96.63,96.75,96.6,96.72,12061.0,80.8866,80.9871,80.8615,80.962,12061.0
2016-09-30 12:00:00,96.7,96.7,96.6,96.65,5051.0,80.9452,80.9452,80.8615,80.9034,5051.0
2016-09-30 12:05:00,96.66,96.7,96.58,96.63,5152.0,80.9118,80.9452,80.8448,80.8866,5152.0
2016-09-30 12:10:00,96.64,96.67,96.54,96.58,6256.0,80.895,80.9201,80.8113,80.8448,6256.0
2016-09-30 12:15:00,96.58,96.64,96.54,96.54,6081.0,80.8448,80.895,80.8113,80.8113,6081.0
2016-09-30 12:20:00,96.53,96.62,96.53,96.54,8230.0,80.8029,80.8783,80.8029,80.8113,8230.0
2016-09-30 12:25:00,96.55,96.62,96.55,96.61,5471.0,80.8197,80.8783,80.8197,80.8699,5471.0
2016-09-30 12:30:00,96.59,96.63,96.59,96.6,3767.0,80.8532,80.8866,80.8532,80.8615,3767.0
2016-09-30 12:35:00,96.61,96.81,96.6,96.72,9242.0,80.8699,81.0373,80.8615,80.962,9242.0
2016-09-30 12:40:00,96.73,96.75,96.56,96.69,5888.0,80.9703,80.9871,80.828,80.9369,5888.0
2016-09-30 12:45:00,96.72,96.72,96.65,96.7,5148.0,80.962,80.962,80.9034,80.9452,5148.0
2016-09-30 12:50:00,96.65,96.67,96.57,96.65,3406.0,80.9034,80.9201,80.8364,80.9034,3406.0
2016-09-30 12:55:00,96.66,96.69,96.65,96.66,5426.0,80.9118,80.9369,80.9034,80.9118,5426.0
2016-09-30 13:00:00,96.65,96.71,96.61,96.61,12650.0,80.9034,80.9536,80.8699,80.8699,12650.0
2016-09-30 13:05:00,96.59,96.59,96.51,96.55,8789.0,80.8532,80.8532,80.7862,80.8197,8789.0
2016-09-30 13:10:00,96.52,96.55,96.49,96.5,10916.0,80.7946,80.8197,80.7694,80.7778,10916.0
2016-09-30 13:15:00,96.5,96.57,96.44,96.45,7293.0,80.7778,80.8364,80.7276,80.736,7293.0
2016-09-30 13:20:00,96.45,96.49,96.41,96.42,3450.0,80.736,80.7694,80.7025,80.7109,3450.0
2016-09-30 13:25:00,96.43,96.43,96.3,96.37,4441.0,80.7192,80.7192,80.6104,80.669,4441.0
2016-09-30 13:30:00,96.41,96.5,96.4,96.49,7486.0,80.7025,80.7778,80.6941,80.7694,7486.0
2016-09-30 13:35:00,96.48,96.52,96.48,96.51,7304.0,80.7611,80.7946,80.7611,80.7862,7304.0
2016-09-30 13:40:00,96.52,96.63,96.45,96.63,20043.0,80.7946,80.8866,80.736,80.8866,20043.0
2016-09-30 13:45:00,96.64,96.72,96.61,96.64,10164.0,80.895,80.962,80.8699,80.895,10164.0
2016-09-30 13:50:00,96.7,96.75,96.68,96.75,8971.0,80.9452,80.9871,80.9285,80.9871,8971.0
2016-09-30 13:55:00,96.74,96.82,96.7,96.81,14645.0,80.9787,81.0457,80.9452,81.0373,14645.0
2016-09-30 14:00:00,96.78,96.9,96.77,96.83,14584.0,81.0122,81.1127,81.0038,81.0541,14584.0
2016-09-30 14:05:00,96.82,96.91,96.81,96.9,8596.0,81.0457,81.121,81.0373,81.1127,8596.0
2016-09-30 14:10:00,96.91,96.99,96.91,96.93,11434.0,81.121,81.188,81.121,81.1378,11434.0
2016-09-30 14:15:00,96.9,96.99,96.85,96.91,13923.0,81.1127,81.188,81.0708,81.121,13923.0
2016-09-30 14:20:00,96.92,96.95,96.87,96.9,12056.0,81.1294,81.1545,81.0875,81.1127,12056.0
2016-09-30 14:25:00,96.91,96.96,96.86,96.86,14835.0,81.121,81.1629,81.0792,81.0792,14835.0
2016-09-30 14:30:00,96.86,96.96,96.86,96.9,14044.0,81.0792,81.1629,81.0792,81.1127,14044.0
2016-09-30 14:35:00,96.9,97.0,96.88,96.92,12110.0,81.1127,81.1964,81.0959,81.1294,12110.0
2016-09-30 14:40:00,96.93,96.97,96.9,96.96,11879.0,81.1378,81.1712,81.1127,81.1629,11879.0
2016-09-30 14:45:00,96.95,97.05,96.95,96.98,24304.0,81.1545,81.2382,81.1545,81.1796,24304.0
2016-09-30 14:50:00,96.98,97.09,96.98,97.06,17911.0,81.1796,81.2717,81.1796,81.2466,17911.0
2016-09-30 14:55:00,97.06,97.14,97.06,97.13,13832.0,81.2466,81.3135,81.2466,81.3052,13832.0
2016-09-30 15:00:00,97.13,97.21,97.09,97.17,21653.0,81.3052,81.3721,81.2717,81.3387,21653.0
2016-09-30 15:05:00,97.14,97.22,97.11,97.2,16112.0,81.3135,81.3805,81.2884,81.3638,16112.0
2016-09-30 15:10:00,97.2,97.23,97.14,97.18,18881.0,81.3638,81.3889,81.3135,81.347,18881.0
2016-09-30 15:15:00,97.17,97.24,97.15,97.21,15058.0,81.3387,81.3973,81.3219,81.3721,15058.0
2016-09-30 15:20:00,97.21,97.22,97.06,97.09,18596.0,81.3721,81.3805,81.2466,81.2717,18596.0
2016-09-30 15:25:00,97.1,97.13,97.04,97.08,19256.0,81.2801,81.3052,81.2298,81.2633,19256.0
2016-09-30 15:30:00,97.07,97.14,97.05,97.07,31434.0,81.255,81.3135,81.2382,81.255,31434.0
2016-09-30 15:35:00,97.09,97.12,97.04,97.08,36863.0,81.2717,81.2968,81.2298,81.2633,36863.0
2016-09-30 15:40:00,97.08,97.2,97.07,97.18,50156.0,81.2633,81.3638,81.255,81.347,50156.0
2016-09-30 15:45:00,97.18,97.23,97.06,97.23,69128.0,81.347,81.3889,81.2466,81.3889,69128.0
2016-09-30 15:50:00,97.22,97.28,97.2,97.27,66100.0,81.3805,81.4307,81.3638,81.4224,66100.0
2016-09-30 15:55:00,97.26,97.27,97.05,97.06,272662.0,81.414,81.4224,81.2382,81.2466,272662.0
2016-10-03 09:30:00,96.59,96.99,96.59,96.99,27937.0,80.8532,81.188,80.8532,81.188,27937.0
2016-10-03 09:35:00,96.9,96.99,96.84,96.89,10017.0,81.1127,81.188,81.0624,81.1043,10017.0
2016-10-03 09:40:00,96.96,96.99,96.6,96.62,20699.0,81.1629,81.188,80.8615,80.8783,20699.0
2016-10-03 09:45:00,96.61,96.65,96.53,96.62,8260.0,80.8699,80.9034,80.8029,80.8783,8260.0
2016-10-03 09:50:00,96.58,96.7,96.58,96.61,3800.0,80.8448,80.9452,80.8448,80.8699,3800.0
2016-10-03 09:55:00,96.66,96.82,96.61,96.81,6844.0,80.9118,81.0457,80.8699,81.0373,6844.0
2016-10-03 10:00:00,96.75,97.06,96.75,97.02,14334.0,80.9871,81.2466,80.9871,81.2131,14334.0
2016-10-03 10:05:00,97.02,97.06,96.74,96.8,16857.0,81.2131,81.2466,80.9787,81.0289,16857.0
2016-10-03 10:10:00,96.83,96.91,96.76,96.85,9226.0,81.0541,81.121,80.9955,81.0708,9226.0
2016-10-03 10:15:00,96.9,96.9,96.69,96.72,6356.0,81.1127,81.1127,80.9369,80.962,6356.0
2016-10-03 10:20:00,96.8,96.82,96.72,96.78,6100.0,81.0289,81.0457,80.962,81.0122,6100.0
2016-10-03 10:25:00,96.75,96.92,96.64,96.71,11942.0,80.9871,81.1294,80.895,80.9536,11942.0
2016-10-03 10:30:00,96.71,96.86,96.65,96.76,5542.0,80.9536,81.0792,80.9034,80.9955,5542.0
2016-10-03 10:35:00,96.78,96.85,96.73,96.84,11925.0,81.0122,81.0708,80.9703,81.0624,11925.0
2016-10-03 10:40:00,96.84,96.88,96.79,96.88,6357.0,81.0624,81.0959,81.0206,81.0959,6357.0
2016-10-03 10:45:00,96.88,96.89,96.84,96.89,4333.0,81.0959,81.1043,81.0624,81.1043,4333.0
2016-10-03 10:50:00,96.92,96.96,96.88,96.9,10420.0,81.1294,81.1629,81.0959,81.1127,10420.0
2016-10-03 10:55:00,96.91,97.01,96.88,97.0,41489.0,81.121,81.2047,81.0959,81.1964,41489.0
2016-10-03 11:00:00,97.0,97.06,96.93,96.93,32221.0,81.1964,81.2466,81.1378,81.1378,32221.0
2016-10-03 11:05:00,96.93,97.01,96.84,96.97,10202.0,81.1378,81.2047,81.0624,81.1712,10202.0
2016-10-03 11:10:00,96.97,96.97,96.84,96.93,3096.0,81.1712,81.1712,81.0624,81.1378,3096.0
2016-10-03 11:15:00,96.9,96.94,96.79,96.85,4600.0,81.1127,81.1461,81.0206,81.0708,4600.0
2016-10-03 11:20:00,96.9,96.9,96.85,96.88,5944.0,81.1127,81.1127,81.0708,81.0959,5944.0
2016-10-03 11:25:00,96.86,96.91,96.85,96.86,22060.0,81.0792,81.121,81.0708,81.0792,22060.0
2016-10-03 11:30:00,96.89,96.97,96.89,96.96,17300.0,81.1043,81.1712,81.1043,81.1629,17300.0
2016-10-03 11:35:00,96.95,97.03,96.85,96.86,24565.0,81.1545,81.2215,81.0708,81.0792,24565.0
2016-10-03 11:40:00,96.87,96.87,96.7,96.76,22452.0,81.0875,81.0875,80.9452,80.9955,22452.0
2016-10-03 11:45:00,96.77,96.77,96.61,96.61,13838.0,81.0038,81.0038,80.8699,80.8699,13838.0
2016-10-03 11:50:00,96.6,96.61,96.46,96.51,13229.0,80.8615,80.8699,80.7443,80.7862,13229.0
2016-10-03 11:55:00,96.51,96.61,96.47,96.54,6975.0,80.7862,80.8699,80.7527,80.8113,6975.0
2016-10-03 12:00:00,96.55,96.58,96.48,96.48,2415.0,80.8197,80.8448,80.7611,80.7611,2415.0
2016-10-03 12:05:00,96.52,96.56,96.5,96.56,4304.0,80.7946,80.828,80.7778,80.828,4304.0
2016-10-03 12:10:00,96.54,96.58,96.52,96.56,8394.0,80.8113,80.8448,80.7946,80.828,8394.0
2016-10-03 12:15:00,96.56,96.59,96.48,96.55,5937.0,80.828,80.8532,80.7611,80.8197,5937.0
2016-10-03 12:20:00,96.55,96.56,96.52,96.55,4507.0,80.8197,80.828,80.7946,80.8197,4507.0
2016-10-03 12:25:00,96.55,96.57,96.33,96.43,23552.0,80.8197,80.8364,80.6355,80.7192,23552.0
2016-10-03 12:30:00,96.4,96.44,96.35,96.44,4408.0,80.6941,80.7276,80.6523,80.7276,4408.0
2016-10-03 12:35:00,96.43,96.57,96.43,96.49,7173.0,80.7192,80.8364,80.7192,80.7694,7173.0
2016-10-03 12:40:00,96.49,96.64,96.48,96.6,5155.0,80.7694,80.895,80.7611,80.8615,5155.0
2016-10-03 12:45:00,96.64,96.67,96.51,96.53,12555.0,80.895,80.9201,80.7862,80.8029,12555.0
2016-10-03 12:50:00,96.56,96.59,96.52,96.54,4880.0,80.828,80.8532,80.7946,80.8113,4880.0
2016-10-03 12:55:00,96.55,96.61,96.48,96.57,5653.0,80.8197,80.8699,80.7611,80.8364,5653.0
2016-10-03 13:00:00,96.6,96.61,96.49,96.5,7124.0,80.8615,80.8699,80.7694,80.7778,7124.0
2016-10-03 13:05:00,96.51,96.54,96.47,96.48,3849.0,80.7862,80.8113,80.7527,80.7611,3849.0
2016-10-03 13:10:00,96.47,96.6,96.36,96.6,20002.0,80.7527,80.8615,80.6606,80.8615,20002.0
2016-10-03 13:15:00,96.61,96.72,96.54,96.71,6855.0,80.8699,80.962,80.8113,80.9536,6855.0
2016-10-03 13:20:00,96.75,96.83,96.7,96.83,8377.0,80.9871,81.0541,80.9452,81.0541,8377.0
2016-10-03 13:25:00,96.85,96.9,96.8,96.9,7102.0,81.0708,81.1127,81.0289,81.1127,7102.0
2016-10-03 13:30:00,96.9,96.93,96.8,96.93,5100.0,81.1127,81.1378,81.0289,81.1378,5100.0
2016-10-03 13:35:00,96.96,96.96,96.83,96.92,4526.0,81.1629,81.1629,81.0541,81.1294,4526.0
2016-10-03 13:40:00,96.91,96.94,96.83,96.83,6827.0,81.121,81.1461,81.0541,81.0541,6827.0
2016-10-03 13:45:00,96.81,96.88,96.81,96.83,7729.0,81.0373,81.0959,81.0373,81.0541,7729.0
2016-10-03 13:50:00,96.82,96.84,96.78,96.82,10087.0,81.0457,81.0624,81.0122,81.0457,10087.0
2016-10-03 13:55:00,96.84,96.86,96.8,96.82,22079.0,81.0624,81.0792,81.0289,81.0457,22079.0
2016-10-03 14:00:00,96.83,96.97,96.82,96.95,17432.0,81.0541,81.1712,81.0457,81.1545,17432.0
2016-10-03 14:05:00,96.93,96.94,96.87,96.88,10412.0,81.1378,81.1461,81.0875,81.0959,10412.0
2016-10-03 14:10:00,96.86,96.87,96.83,96.86,9305.0,81.0792,81.0875,81.0541,81.0792,9305.0
2016-10-03 14:15:00,96.87,96.87,96.79,96.85,6440.0,81.0875,81.0875,81.0206,81.0708,6440.0
2016-10-03 14:20:00,96.83,96.92,96.8,96.9,7349.0,81.0541,81.1294,81.0289,81.1127,7349.0
2016-10-03 14:25:00,96.91,96.92,96.73,96.73,13017.0,81.121,81.1294,80.9703,80.9703,13017.0
2016-10-03 14:30:00,96.73,96.75,96.71,96.72,5223.0,80.9703,80.9871,80.9536,80.962,5223.0
2016-10-03 14:35:00,96.7,96.71,96.59,96.59,20064.0,80.9452,80.9536,80.8532,80.8532,20064.0
2016-10-03 14:40:00,96.59,96.76,96.59,96.72,22127.0,80.8532,80.9955,80.8532,80.962,22127.0
2016-10-03 14:45:00,96.72,96.77,96.7,96.76,10225.0,80.962,81.0038,80.9452,80.9955,10225.0
2016-10-03 14:50:00,96.75,96.75,96.66,96.72,11448.0,80.9871,80.9871,80.9118,80.962,11448.0
2016-10-03 14:55:00,96.72,96.87,96.69,96.85,16555.0,80.962,81.0875,80.9369,81.0708,16555.0
2016-10-03 15:00:00,96.86,96.86,96.8,96.81,12475.0,81.0792,81.0792,81.0289,81.0373,12475.0
2016-10-03 15:05:00,96.82,96.87,96.76,96.84,15381.0,81.0457,81.0875,80.9955,81.0624,15381.0
2016-10-03 15:10:00,96.84,96.95,96.8,96.92,15300.0,81.0624,81.1545,81.0289,81.1294,15300.0
2016-10-03 15:15:00,96.93,96.96,96.88,96.94,13842.0,81.1378,81.1629,81.0959,81.1461,13842.0
2016-10-03 15:20:00,96.93,96.94,96.86,96.87,17117.0,81.1378,81.1461,81.0792,81.0875,17117.0
2016-10-03 15:25:00,96.87,96.97,96.86,96.93,16933.0,81.0875,81.1712,81.0792,81.1378,16933.0
2016-10-03 15:30:00,96.93,97.04,96.92,97.03,26189.0,81.1378,81.2298,81.1294,81.2215,26189.0
2016-10-03 15:35:00,97.04,97.1,97.02,97.04,24604.0,81.2298,81.2801,81.2131,81.2298,24604.0
2016-10-03 15:40:00,97.04,97.12,97.02,97.06,30492.0,81.2298,81.2968,81.2131,81.2466,30492.0
2016-10-03 15:45:00,97.06,97.06,96.88,96.88,22677.0,81.2466,81.2466,81.0959,81.0959,22677.0
2016-10-03 15:50:00,96.88,96.98,96.88,96.95,27414.0,81.0959,81.1796,81.0959,81.1545,27414.0
2016-10-03 15:55:00,96.96,96.98,96.88,96.89,59776.0,81.1629,81.1796,81.0959,81.1043,59776.0
2016-10-04 09:30:00,97.11,97.39,97.11,97.33,17307.0,81.2884,81.5228,81.2884,81.4726,17307.0
2016-10-04 09:35:00,97.34,97.73,97.28,97.7,10226.0,81.481,81.8074,81.4307,81.7823,10226.0
2016-10-04 09:40:00,97.64,97.7,97.48,97.55,13145.0,81.7321,81.7823,81.5982,81.6568,13145.0
2016-10-04 09:45:00,97.63,97.65,97.33,97.38,31015.0,81.7237,81.7405,81.4726,81.5144,31015.0
2016-10-04 09:50:00,97.33,97.49,97.33,97.49,3265.0,81.4726,81.6065,81.4726,81.6065,3265.0
2016-10-04 09:55:00,97.56,97.56,97.39,97.42,4850.0,81.6651,81.6651,81.5228,81.5479,4850.0
2016-10-04 10:00:00,97.38,97.44,97.22,97.37,8955.0,81.5144,81.5647,81.3805,81.5061,8955.0
2016-10-04 10:05:00,97.33,97.33,97.18,97.2,6256.0,81.4726,81.4726,81.347,81.3638,6256.0
2016-10-04 10:10:00,97.2,97.2,96.89,96.97,14338.0,81.3638,81.3638,81.1043,81.1712,14338.0
2016-10-04 10:15:00,97.0,97.02,96.7,96.79,6617.0,81.1964,81.2131,80.9452,81.0206,6617.0
2016-10-04 10:20:00,96.72,96.8,96.71,96.76,15396.0,80.962,81.0289,80.9536,80.9955,15396.0
2016-10-04 10:25:00,96.76,96.82,96.73,96.8,6752.0,80.9955,81.0457,80.9703,81.0289,6752.0
2016-10-04 10:30:00,96.8,96.95,96.8,96.89,6931.0,81.0289,81.1545,81.0289,81.1043,6931.0
2016-10-04 10:35:00,96.89,97.07,96.88,97.04,5857.0,81.1043,81.255,81.0959,81.2298,5857.0
2016-10-04 10:40:00,97.08,97.2,97.08,97.12,4047.0,81.2633,81.3638,81.2633,81.2968,4047.0
2016-10-04 10:45:00,97.12,97.15,97.07,97.1,3000.0,81.2968,81.3219,81.255,81.2801,3000.0
2016-10-04 10:50:00,97.12,97.18,97.06,97.09,3896.0,81.2968,81.347,81.2466,81.2717,3896.0
2016-10-04 10:55:00,97.11,97.11,97.03,97.05,7409.0,81.2884,81.2884,81.2215,81.2382,7409.0
2016-10-04 11:00:00,97.03,97.05,96.74,96.74,14114.0,81.2215,81.2382,80.9787,80.9787,14114.0
2016-10-04 11:05:00,96.75,96.91,96.71,96.91,27819.0,80.9871,81.121,80.9536,81.121,27819.0
2016-10-04 11:10:00,96.91,96.92,96.78,96.89,42385.0,81.121,81.1294,81.0122,81.1043,42385.0
2016-10-04 11:15:00,96.84,96.88,96.51,96.54,35576.0,81.0624,81.0959,80.7862,80.8113,35576.0
2016-10-04 11:20:00,96.54,96.76,96.5,96.69,17252.0,80.8113,80.9955,80.7778,80.9369,17252.0
2016-10-04 11:25:00,96.71,96.77,96.64,96.7,4845.0,80.9536,81.0038,80.895,80.9452,4845.0
2016-10-04 11:30:00,96.73,96.86,96.7,96.86,7769.0,80.9703,81.0792,80.9452,81.0792,7769.0
2016-10-04 11:35:00,96.89,97.14,96.89,96.89,12350.0,81.1043,81.3135,81.1043,81.1043,12350.0
2016-10-04 11:40:00,96.82,96.97,96.78,96.86,5242.0,81.0457,81.1712,81.0122,81.0792,5242.0
2016-10-04 11:45:00,96.88,97.06,96.87,96.99,3438.0,81.0959,81.2466,81.0875,81.188,3438.0
2016-10-04 11:50:00,96.96,97.0,96.68,96.71,9046.0,81.1629,81.1964,80.9285,80.9536,9046.0
2016-10-04 11:55:00,96.67,96.75,96.66,96.75,2847.0,80.9201,80.9871,80.9118,80.9871,2847.0
2016-10-04 12:00:00,96.71,96.77,96.62,96.69,5242.0,80.9536,81.0038,80.8783,80.9369,5242.0
2016-10-04 12:05:00,96.66,96.71,96.65,96.67,2100.0,80.9118,80.9536,80.9034,80.9201,2100.0
2016-10-04 12:10:00,96.65,96.75,96.62,96.63,4562.0,80.9034,80.9871,80.8783,80.8866,4562.0
2016-10-04 12:15:00,96.64,96.78,96.61,96.72,6519.0,80.895,81.0122,80.8699,80.962,6519.0
2016-10-04 12:20:00,96.68,96.75,96.66,96.71,1300.0,80.9285,80.9871,80.9118,80.9536,1300.0
2016-10-04 12:25:00,96.74,96.77,96.7,96.7,3714.0,80.9787,81.0038,80.9452,80.9452,3714.0
2016-10-04 12:30:00,96.7,96.7,96.62,96.66,3050.0,80.9452,80.9452,80.8783,80.9118,3050.0
2016-10-04 12:35:00,96.67,96.9,96.64,96.88,12016.0,80.9201,81.1127,80.895,81.0959,12016.0
2016-10-04 12:40:00,96.88,97.01,96.85,96.86,8200.0,81.0959,81.2047,81.0708,81.0792,8200.0
2016-10-04 12:45:00,96.83,96.85,96.63,96.63,5400.0,81.0541,81.0708,80.8866,80.8866,5400.0
2016-10-04 12:50:00,96.64,96.65,96.51,96.53,6037.0,80.895,80.9034,80.7862,80.8029,6037.0
2016-10-04 12:55:00,96.55,96.55,96.46,96.52,10200.0,80.8197,80.8197,80.7443,80.7946,10200.0
2016-10-04 13:00:00,96.51,96.58,96.47,96.47,6521.0,80.7862,80.8448,80.7527,80.7527,6521.0
2016-10-04 13:05:00,96.46,96.47,96.26,96.26,9503.0,80.7443,80.7527,80.5769,80.5769,9503.0
2016-10-04 13:10:00,96.25,96.29,96.2,96.23,6704.0,80.5686,80.602,80.5267,80.5518,6704.0
2016-10-04 13:15:00,96.24,96.24,96.07,96.11,11040.0,80.5602,80.5602,80.4179,80.4514,11040.0
2016-10-04 13:20:00,96.13,96.14,95.87,95.89,4737.0,80.4681,80.4765,80.2505,80.2672,4737.0
2016-10-04 13:25:00,95.88,96.02,95.88,96.02,10171.0,80.2588,80.376,80.2588,80.376,10171.0
2016-10-04 13:30:00,96.04,96.06,95.98,96.04,11200.0,80.3928,80.4095,80.3425,80.3928,11200.0
2016-10-04 13:35:00,96.03,96.04,95.92,95.92,18423.0,80.3844,80.3928,80.2923,80.2923,18423.0
2016-10-04 13:40:00,95.93,95.94,95.87,95.87,8155.0,80.3007,80.3091,80.2505,80.2505,8155.0
2016-10-04 13:45:00,95.86,95.94,95.84,95.93,14706.0,80.2421,80.3091,80.2254,80.3007,14706.0
2016-10-04 13:50:00,95.94,95.96,95.81,95.84,12095.0,80.3091,80.3258,80.2002,80.2254,12095.0
2016-10-04 13:55:00,95.87,95.9,95.79,95.79,4339.0,80.2505,80.2756,80.1835,80.1835,4339.0
2016-10-04 14:00:00,95.78,95.9,95.77,95.88,21638.0,80.1751,80.2756,80.1668,80.2588,21638.0
2016-10-04 14:05:00,95.89,96.11,95.89,96.08,16903.0,80.2672,80.4514,80.2672,80.4262,16903.0
2016-10-04 14:10:00,96.07,96.1,96.02,96.02,16607.0,80.4179,80.443,80.376,80.376,16607.0
2016-10-04 14:15:00,96.04,96.04,95.91,95.94,17445.0,80.3928,80.3928,80.2839,80.3091,17445.0
2016-10-04 14:20:00,95.93,95.94,95.7,95.78,25258.0,80.3007,80.3091,80.1082,80.1751,25258.0
2016-10-04 14:25:00,95.78,95.84,95.72,95.84,8846.0,80.1751,80.2254,80.1249,80.2254,8846.0
2016-10-04 14:30:00,95.81,95.93,95.8,95.9,6963.0,80.2002,80.3007,80.1919,80.2756,6963.0
2016-10-04 14:35:00,95.91,95.91,95.8,95.8,5892.0,80.2839,80.2839,80.1919,80.1919,5892.0
2016-10-04 14:40:00,95.8,95.82,95.76,95.77,6180.0,80.1919,80.2086,80.1584,80.1668,6180.0
2016-10-04 14:45:00,95.76,95.81,95.64,95.65,18204.0,80.1584,80.2002,80.0579,80.0663,18204.0
2016-10-04 14:50:00,95.66,95.75,95.64,95.64,20903.0,80.0747,80.15,80.0579,80.0579,20903.0
2016-10-04 14:55:00,95.64,95.72,95.58,95.58,13324.0,80.0579,80.1249,80.0077,80.0077,13324.0
2016-10-04 15:00:00,95.54,95.61,95.46,95.48,27510.0,79.9742,80.0328,79.9073,79.924,27510.0
2016-10-04 15:05:00,95.48,95.57,95.42,95.53,38711.0,79.924,79.9993,79.8738,79.9659,38711.0
2016-10-04 15:10:00,95.54,95.58,95.43,95.47,19488.0,79.9742,80.0077,79.8821,79.9156,19488.0
2016-10-04 15:15:00,95.47,95.49,95.37,95.45,32856.0,79.9156,79.9324,79.8319,79.8989,32856.0
2016-10-04 15:20:00,95.46,95.71,95.44,95.71,79680.0,79.9073,80.1165,79.8905,80.1165,79680.0
2016-10-04 15:25:00,95.71,95.79,95.65,95.75,15583.0,80.1165,80.1835,80.0663,80.15,15583.0
2016-10-04 15:30:00,95.75,95.81,95.71,95.78,30103.0,80.15,80.2002,80.1165,80.1751,30103.0
2016-10-04 15:35:00,95.78,95.88,95.72,95.83,26831.0,80.1751,80.2588,80.1249,80.217,26831.0
2016-10-04 15:40:00,95.83,95.87,95.78,95.81,22557.0,80.217,80.2505,80.1751,80.2002,22557.0
2016-10-04 15:45:00,95.8,95.83,95.73,95.73,43514.0,80.1919,80.217,80.1333,80.1333,43514.0
2016-10-04 15:50:00,95.71,95.79,95.68,95.79,28135.0,80.1165,80.1835,80.0914,80.1835,28135.0
2016-10-04 15:55:00,95.79,95.81,95.65,95.78,51006.0,80.1835,80.2002,80.0663,80.1751,51006.0
2016-10-05 09:30:00,96.23,96.43,96.1,96.22,18755.0,80.5518,80.7192,80.443,80.5434,18755.0
2016-10-05 09:35:00,96.27,96.68,96.27,96.46,10287.0,80.5853,80.9285,80.5853,80.7443,10287.0
2016-10-05 09:40:00,96.41,96.54,96.4,96.51,5700.0,80.7025,80.8113,80.6941,80.7862,5700.0
2016-10-05 09:45:00,96.55,96.59,96.38,96.48,5136.0,80.8197,80.8532,80.6774,80.7611,5136.0
2016-10-05 09:50:00,96.5,96.53,96.38,96.5,6653.0,80.7778,80.8029,80.6774,80.7778,6653.0
2016-10-05 09:55:00,96.46,96.5,96.32,96.43,4820.0,80.7443,80.7778,80.6271,80.7192,4820.0
2016-10-05 10:00:00,96.43,96.47,96.35,96.44,9851.0,80.7192,80.7527,80.6523,80.7276,9851.0
2016-10-05 10:05:00,96.46,96.47,96.28,96.29,12537.0,80.7443,80.7527,80.5937,80.602,12537.0
2016-10-05 10:10:00,96.28,96.31,96.23,96.23,8599.0,80.5937,80.6188,80.5518,80.5518,8599.0
2016-10-05 10:15:00,96.23,96.27,96.1,96.1,4008.0,80.5518,80.5853,80.443,80.443,4008.0
2016-10-05 10:20:00,96.07,96.24,96.05,96.23,6391.0,80.4179,80.5602,80.4011,80.5518,6391.0
2016-10-05 10:25:00,96.26,96.39,96.18,96.31,18493.0,80.5769,80.6857,80.51,80.6188,18493.0
2016-10-05 10:30:00,96.33,96.47,96.29,96.47,8118.0,80.6355,80.7527,80.602,80.7527,8118.0
2016-10-05 10:35:00,96.5,96.61,96.48,96.55,6055.0,80.7778,80.8699,80.7611,80.8197,6055.0
2016-10-05 10:40:00,96.53,96.57,96.45,96.48,12960.0,80.8029,80.8364,80.736,80.7611,12960.0
2016-10-05 10:45:00,96.5,96.57,96.49,96.49,4399.0,80.7778,80.8364,80.7694,80.7694,4399.0
2016-10-05 10:50:00,96.52,96.61,96.46,96.5,13751.0,80.7946,80.8699,80.7443,80.7778,13751.0
2016-10-05 10:55:00,96.48,96.53,96.46,96.5,17939.0,80.7611,80.8029,80.7443,80.7778,17939.0
2016-10-05 11:00:00,96.52,96.57,96.49,96.56,23600.0,80.7946,80.8364,80.7694,80.828,23600.0
2016-10-05 11:05:00,96.56,96.84,96.55,96.84,8143.0,80.828,81.0624,80.8197,81.0624,8143.0
2016-10-05 11:10:00,96.84,96.88,96.75,96.76,4454.0,81.0624,81.0959,80.9871,80.9955,4454.0
2016-10-05 11:15:00,96.78,96.78,96.48,96.52,9300.0,81.0122,81.0122,80.7611,80.7946,9300.0
2016-10-05 11:20:00,96.53,96.59,96.53,96.54,10125.0,80.8029,80.8532,80.8029,80.8113,10125.0
2016-10-05 11:25:00,96.53,96.59,96.5,96.55,2603.0,80.8029,80.8532,80.7778,80.8197,2603.0
2016-10-05 11:30:00,96.55,96.58,96.48,96.55,8482.0,80.8197,80.8448,80.7611,80.8197,8482.0
2016-10-05 11:35:00,96.55,96.62,96.53,96.59,5483.0,80.8197,80.8783,80.8029,80.8532,5483.0
2016-10-05 11:40:00,96.58,96.72,96.54,96.72,3538.0,80.8448,80.962,80.8113,80.962,3538.0
2016-10-05 11:45:00,96.75,96.8,96.71,96.79,2979.0,80.9871,81.0289,80.9536,81.0206,2979.0
2016-10-05 11:50:00,96.8,96.86,96.76,96.83,7818.0,81.0289,81.0792,80.9955,81.0541,7818.0
2016-10-05 11:55:00,96.83,96.83,96.72,96.72,2809.0,81.0541,81.0541,80.962,80.962,2809.0
2016-10-05 12:00:00,96.75,96.84,96.75,96.84,17373.0,80.9871,81.0624,80.9871,81.0624,17373.0
2016-10-05 12:05:00,96.84,96.93,96.83,96.89,13966.0,81.0624,81.1378,81.0541,81.1043,13966.0
2016-10-05 12:10:00,96.9,96.93,96.88,96.88,6276.0,81.1127,81.1378,81.0959,81.0959,6276.0
2016-10-05 12:15:00,96.9,96.95,96.89,96.95,7000.0,81.1127,81.1545,81.1043,81.1545,7000.0
2016-10-05 12:20:00,96.93,96.96,96.87,96.88,8522.0,81.1378,81.1629,81.0875,81.0959,8522.0
2016-10-05 12:25:00,96.9,96.94,96.86,96.87,25464.0,81.1127,81.1461,81.0792,81.0875,25464.0
2016-10-05 12:30:00,96.89,96.92,96.89,96.91,7964.0,81.1043,81.1294,81.1043,81.121,7964.0
2016-10-05 12:35:00,96.92,96.97,96.9,96.95,30092.0,81.1294,81.1712,81.1127,81.1545,30092.0
2016-10-05 12:40:00,96.97,96.98,96.93,96.93,6259.0,81.1712,81.1796,81.1378,81.1378,6259.0
2016-10-05 12:45:00,96.93,96.93,96.85,96.91,4297.0,81.1378,81.1378,81.0708,81.121,4297.0
2016-10-05 12:50:00,96.89,96.91,96.8,96.8,14120.0,81.1043,81.121,81.0289,81.0289,14120.0
2016-10-05 12:55:00,96.81,96.81,96.74,96.77,4870.0,81.0373,81.0373,80.9787,81.0038,4870.0
2016-10-05 13:00:00,96.8,96.95,96.79,96.94,15722.0,81.0289,81.1545,81.0206,81.1461,15722.0
2016-10-05 13:05:00,96.92,96.92,96.78,96.85,12019.0,81.1294,81.1294,81.0122,81.0708,12019.0
2016-10-05 13:10:00,96.85,96.9,96.84,96.84,8166.0,81.0708,81.1127,81.0624,81.0624,8166.0
2016-10-05 13:15:00,96.88,96.91,96.82,96.83,6500.0,81.0959,81.121,81.0457,81.0541,6500.0
2016-10-05 13:20:00,96.83,96.86,96.8,96.81,8340.0,81.0541,81.0792,81.0289,81.0373,8340.0
2016-10-05 13:25:00,96.83,96.92,96.83,96.9,4948.0,81.0541,81.1294,81.0541,81.1127,4948.0
2016-10-05 13:30:00,96.9,96.93,96.87,96.92,7707.0,81.1127,81.1378,81.0875,81.1294,7707.0
2016-10-05 13:35:00,96.92,96.93,96.9,96.91,3476.0,81.1294,81.1378,81.1127,81.121,3476.0
2016-10-05 13:40:00,96.91,96.92,96.89,96.91,4441.0,81.121,81.1294,81.1043,81.121,4441.0
2016-10-05 13:45:00,96.9,96.91,96.89,96.89,4859.0,81.1127,81.121,81.1043,81.1043,4859.0
2016-10-05 13:50:00,96.9,96.94,96.89,96.92,18340.0,81.1127,81.1461,81.1043,81.1294,18340.0
2016-10-05 13:55:00,96.94,96.99,96.93,96.97,5165.0,81.1461,81.188,81.1378,81.1712,5165.0
2016-10-05 14:00:00,96.96,97.0,96.95,96.95,5799.0,81.1629,81.1964,81.1545,81.1545,5799.0
2016-10-05 14:05:00,96.95,96.97,96.9,96.95,7601.0,81.1545,81.1712,81.1127,81.1545,7601.0
2016-10-05 14:10:00,96.95,96.95,96.9,96.9,5948.0,81.1545,81.1545,81.1127,81.1127,5948.0
2016-10-05 14:15:00,96.91,96.94,96.91,96.92,11538.0,81.121,81.1461,81.121,81.1294,11538.0
2016-10-05 14:20:00,96.92,97.0,96.92,96.98,10057.0,81.1294,81.1964,81.1294,81.1796,10057.0
2016-10-05 14:25:00,96.99,96.99,96.91,96.93,7188.0,81.188,81.188,81.121,81.1378,7188.0
2016-10-05 14:30:00,96.93,96.98,96.91,96.94,7247.0,81.1378,81.1796,81.121,81.1461,7247.0
2016-10-05 14:35:00,96.94,96.98,96.93,96.96,6383.0,81.1461,81.1796,81.1378,81.1629,6383.0
2016-10-05 14:40:00,96.95,97.0,96.95,96.97,8300.0,81.1545,81.1964,81.1545,81.1712,8300.0
2016-10-05 14:45:00,96.98,97.0,96.97,96.99,4922.0,81.1796,81.1964,81.1712,81.188,4922.0
2016-10-05 14:50:00,97.0,97.07,96.98,97.05,9603.0,81.1964,81.255,81.1796,81.2382,9603.0
2016-10-05 14:55:00,97.06,97.13,97.04,97.11,10245.0,81.2466,81.3052,81.2298,81.2884,10245.0
2016-10-05 15:00:00,97.11,97.15,97.1,97.12,20747.0,81.2884,81.3219,81.2801,81.2968,20747.0
2016-10-05 15:05:00,97.1,97.13,97.02,97.03,9664.0,81.2801,81.3052,81.2131,81.2215,9664.0
2016-10-05 15:10:00,97.03,97.04,96.98,97.04,19350.0,81.2215,81.2298,81.1796,81.2298,19350.0
2016-10-05 15:15:00,97.02,97.04,96.95,97.03,25394.0,81.2131,81.2298,81.1545,81.2215,25394.0
2016-10-05 15:20:00,97.02,97.04,96.97,97.04,20560.0,81.2131,81.2298,81.1712,81.2298,20560.0
2016-10-05 15:25:00,97.03,97.05,96.99,97.04,16898.0,81.2215,81.2382,81.188,81.2298,16898.0
2016-10-05 15:30:00,97.05,97.13,96.99,97.13,13967.0,81.2382,81.3052,81.188,81.3052,13967.0
2016-10-05 15:35:00,97.13,97.16,97.09,97.11,15636.0,81.3052,81.3303,81.2717,81.2884,15636.0
2016-10-05 15:40:00,97.11,97.17,97.08,97.13,14505.0,81.2884,81.3387,81.2633,81.3052,14505.0
2016-10-05 15:45:00,97.15,97.16,97.06,97.13,18204.0,81.3219,81.3303,81.2466,81.3052,18204.0
2016-10-05 15:50:00,97.12,97.13,97.03,97.05,73329.0,81.2968,81.3052,81.2215,81.2382,73329.0
2016-10-05 15:55:00,97.06,97.07,96.99,97.04,94100.0,81.2466,81.255,81.188,81.2298,94100.0
2016-10-06 09:30:00,97.04,97.38,96.85,97.22,20891.0,81.2298,81.5144,81.0708,81.3805,20891.0
2016-10-06 09:35:00,97.31,97.48,97.19,97.33,13415.0,81.4559,81.5982,81.3554,81.4726,13415.0
2016-10-06 09:40:00,97.3,97.47,97.17,97.44,11944.0,81.4475,81.5898,81.3387,81.5647,11944.0
2016-10-06 09:45:00,97.38,97.43,96.98,97.02,24616.0,81.5144,81.5563,81.1796,81.2131,24616.0
2016-10-06 09:50:00,97.04,97.17,97.01,97.02,32205.0,81.2298,81.3387,81.2047,81.2131,32205.0
2016-10-06 09:55:00,97.01,97.28,96.85,97.2,16311.0,81.2047,81.4307,81.0708,81.3638,16311.0
2016-10-06 10:00:00,97.16,97.17,96.84,96.84,20691.0,81.3303,81.3387,81.0624,81.0624,20691.0
2016-10-06 10:05:00,96.86,96.96,96.83,96.86,38668.0,81.0792,81.1629,81.0541,81.0792,38668.0
2016-10-06 10:10:00,96.9,97.12,96.9,97.07,35451.0,81.1127,81.2968,81.1127,81.255,35451.0
2016-10-06 10:15:00,97.05,97.1,96.93,97.09,16517.0,81.2382,81.2801,81.1378,81.2717,16517.0
2016-10-06 10:20:00,97.09,97.09,96.84,97.01,15561.0,81.2717,81.2717,81.0624,81.2047,15561.0
2016-10-06 10:25:00,96.99,97.03,96.84,96.98,29090.0,81.188,81.2215,81.0624,81.1796,29090.0
2016-10-06 10:30:00,96.98,97.11,96.93,97.1,25990.0,81.1796,81.2884,81.1378,81.2801,25990.0
2016-10-06 10:35:00,97.08,97.31,97.07,97.3,9093.0,81.2633,81.4559,81.255,81.4475,9093.0
2016-10-06 10:40:00,97.31,97.42,97.26,97.3,15028.0,81.4559,81.5479,81.414,81.4475,15028.0
2016-10-06 10:45:00,97.31,97.33,97.2,97.29,13313.0,81.4559,81.4726,81.3638,81.4391,13313.0
2016-10-06 10:50:00,97.28,97.28,97.15,97.19,9586.0,81.4307,81.4307,81.3219,81.3554,9586.0
2016-10-06 10:55:00,97.18,97.31,97.14,97.31,13198.0,81.347,81.4559,81.3135,81.4559,13198.0
2016-10-06 11:00:00,97.31,97.36,97.31,97.34,9233.0,81.4559,81.4977,81.4559,81.481,9233.0
2016-10-06 11:05:00,97.32,97.34,97.19,97.2,6125.0,81.4642,81.481,81.3554,81.3638,6125.0
2016-10-06 11:10:00,97.21,97.25,97.17,97.18,12064.0,81.3721,81.4056,81.3387,81.347,12064.0
2016-10-06 11:15:00,97.19,97.19,97.07,97.08,8800.0,81.3554,81.3554,81.255,81.2633,8800.0
2016-10-06 11:20:00,97.05,97.1,97.04,97.08,11192.0,81.2382,81.2801,81.2298,81.2633,11192.0
2016-10-06 11:25:00,97.09,97.19,97.08,97.12,17991.0,81.2717,81.3554,81.2633,81.2968,17991.0
2016-10-06 11:30:00,97.13,97.17,97.07,97.1,14598.0,81.3052,81.3387,81.255,81.2801,14598.0
2016-10-06 11:35:00,97.1,97.14,97.06,97.13,11500.0,81.2801,81.3135,81.2466,81.3052,11500.0
2016-10-06 11:40:00,97.12,97.13,97.02,97.03,9600.0,81.2968,81.3052,81.2131,81.2215,9600.0
2016-10-06 11:45:00,97.02,97.28,96.98,97.17,27279.0,81.2131,81.4307,81.1796,81.3387,27279.0
2016-10-06 11:50:00,97.16,97.3,97.12,97.12,62626.0,81.3303,81.4475,81.2968,81.2968,62626.0
2016-10-06 11:55:00,97.12,97.13,96.98,96.98,9837.0,81.2968,81.3052,81.1796,81.1796,9837.0
2016-10-06 12:00:00,96.99,97.14,96.99,97.14,6601.0,81.188,81.3135,81.188,81.3135,6601.0
2016-10-06 12:05:00,97.14,97.19,97.04,97.04,9014.0,81.3135,81.3554,81.2298,81.2298,9014.0
2016-10-06 12:10:00,97.05,97.1,97.03,97.03,4087.0,81.2382,81.2801,81.2215,81.2215,4087.0
2016-10-06 12:15:00,97.04,97.06,97.0,97.01,7401.0,81.2298,81.2466,81.1964,81.2047,7401.0
2016-10-06 12:20:00,96.99,97.0,96.65,96.92,35061.0,81.188,81.1964,80.9034,81.1294,35061.0
2016-10-06 12:25:00,96.94,97.0,96.91,96.94,10847.0,81.1461,81.1964,81.121,81.1461,10847.0
2016-10-06 12:30:00,96.93,97.0,96.92,96.93,6699.0,81.1378,81.1964,81.1294,81.1378,6699.0
2016-10-06 12:35:00,96.92,96.92,96.85,96.85,7800.0,81.1294,81.1294,81.0708,81.0708,7800.0
2016-10-06 12:40:00,96.86,96.92,96.85,96.85,7863.0,81.0792,81.1294,81.0708,81.0708,7863.0
2016-10-06 12:45:00,96.85,96.92,96.85,96.89,5800.0,81.0708,81.1294,81.0708,81.1043,5800.0
2016-10-06 12:50:00,96.9,96.99,96.87,96.99,3250.0,81.1127,81.188,81.0875,81.188,3250.0
2016-10-06 12:55:00,96.98,97.02,96.94,97.02,11326.0,81.1796,81.2131,81.1461,81.2131,11326.0
2016-10-06 13:00:00,97.04,97.19,96.85,96.94,59405.0,81.2298,81.3554,81.0708,81.1461,59405.0
2016-10-06 13:05:00,96.94,96.99,96.9,96.97,30798.0,81.1461,81.188,81.1127,81.1712,30798.0
2016-10-06 13:10:00,96.97,97.13,96.91,97.12,23810.0,81.1712,81.3052,81.121,81.2968,23810.0
2016-10-06 13:15:00,97.14,97.2,97.12,97.18,6454.0,81.3135,81.3638,81.2968,81.347,6454.0
2016-10-06 13:20:00,97.19,97.2,97.1,97.11,7318.0,81.3554,81.3638,81.2801,81.2884,7318.0
2016-10-06 13:25:00,97.1,97.25,97.09,97.25,7200.0,81.2801,81.4056,81.2717,81.4056,7200.0
2016-10-06 13:30:00,97.24,97.44,97.24,97.44,14370.0,81.3973,81.5647,81.3973,81.5647,14370.0
2016-10-06 13:35:00,97.45,97.47,97.39,97.43,8316.0,81.573,81.5898,81.5228,81.5563,8316.0
2016-10-06 13:40:00,97.41,97.43,97.37,97.42,9500.0,81.5396,81.5563,81.5061,81.5479,9500.0
2016-10-06 13:45:00,97.42,97.43,97.38,97.38,5500.0,81.5479,81.5563,81.5144,81.5144,5500.0
2016-10-06 13:50:00,97.38,97.45,97.36,97.41,10433.0,81.5144,81.573,81.4977,81.5396,10433.0
2016-10-06 13:55:00,97.41,97.61,97.41,97.57,28850.0,81.5396,81.707,81.5396,81.6735,28850.0
2016-10-06 14:00:00,97.54,97.56,97.51,97.56,10002.0,81.6484,81.6651,81.6233,81.6651,10002.0
2016-10-06 14:05:00,97.54,97.59,97.53,97.57,5296.0,81.6484,81.6902,81.64,81.6735,5296.0
2016-10-06 14:10:00,97.54,97.55,97.52,97.54,5096.0,81.6484,81.6568,81.6316,81.6484,5096.0
2016-10-06 14:15:00,97.53,97.57,97.52,97.57,8023.0,81.64,81.6735,81.6316,81.6735,8023.0
2016-10-06 14:20:00,97.57,97.69,97.56,97.63,14552.0,81.6735,81.7739,81.6651,81.7237,14552.0
2016-10-06 14:25:00,97.61,97.82,97.6,97.7,32722.0,81.707,81.8828,81.6986,81.7823,32722.0
2016-10-06 14:30:00,97.71,97.71,97.61,97.61,4700.0,81.7907,81.7907,81.707,81.707,4700.0
2016-10-06 14:35:00,97.61,97.65,97.57,97.62,5260.0,81.707,81.7405,81.6735,81.7153,5260.0
2016-10-06 14:40:00,97.6,97.6,97.53,97.53,5300.0,81.6986,81.6986,81.64,81.64,5300.0
2016-10-06 14:45:00,97.53,97.53,97.41,97.43,10474.0,81.64,81.64,81.5396,81.5563,10474.0
2016-10-06 14:50:00,97.43,97.51,97.42,97.51,13561.0,81.5563,81.6233,81.5479,81.6233,13561.0
2016-10-06 14:55:00,97.5,97.51,97.36,97.39,13716.0,81.6149,81.6233,81.4977,81.5228,13716.0
2016-10-06 15:00:00,97.4,97.41,97.36,97.37,18647.0,81.5312,81.5396,81.4977,81.5061,18647.0
2016-10-06 15:05:00,97.36,97.39,97.35,97.36,10433.0,81.4977,81.5228,81.4893,81.4977,10433.0
2016-10-06 15:10:00,97.36,97.36,97.3,97.31,4211.0,81.4977,81.4977,81.4475,81.4559,4211.0
2016-10-06 15:15:00,97.32,97.39,97.24,97.26,18007.0,81.4642,81.5228,81.3973,81.414,18007.0
2016-10-06 15:20:00,97.26,97.34,97.25,97.3,11807.0,81.414,81.481,81.4056,81.4475,11807.0
2016-10-06 15:25:00,97.3,97.35,97.25,97.27,11208.0,81.4475,81.4893,81.4056,81.4224,11208.0
2016-10-06 15:30:00,97.25,97.26,97.2,97.21,33336.0,81.4056,81.414,81.3638,81.3721,33336.0
2016-10-06 15:35:00,97.2,97.3,97.17,97.3,62559.0,81.3638,81.4475,81.3387,81.4475,62559.0
2016-10-06 15:40:00,97.32,97.4,97.3,97.38,20351.0,81.4642,81.5312,81.4475,81.5144,20351.0
2016-10-06 15:45:00,97.37,97.5,97.33,97.48,52463.0,81.5061,81.6149,81.4726,81.5982,52463.0
2016-10-06 15:50:00,97.47,97.52,97.43,97.44,39451.0,81.5898,81.6316,81.5563,81.5647,39451.0
2016-10-06 15:55:00,97.44,97.47,97.3,97.44,83786.0,81.5647,81.5898,81.4475,81.5647,83786.0
2016-10-07 09:30:00,97.3,97.3,96.94,97.08,14725.0,81.4475,81.4475,81.1461,81.2633,14725.0
2016-10-07 09:35:00,96.95,97.4,96.92,97.26,19118.0,81.1545,81.5312,81.1294,81.414,19118.0
2016-10-07 09:40:00,97.3,97.32,96.94,97.03,19796.0,81.4475,81.4642,81.1461,81.2215,19796.0
2016-10-07 09:45:00,96.99,97.19,96.93,96.98,9734.0,81.188,81.3554,81.1378,81.1796,9734.0
2016-10-07 09:50:00,96.95,97.06,96.87,96.97,7711.0,81.1545,81.2466,81.0875,81.1712,7711.0
2016-10-07 09:55:00,97.02,97.14,96.87,96.89,9881.0,81.2131,81.3135,81.0875,81.1043,9881.0
2016-10-07 10:00:00,96.91,97.04,96.87,97.03,12798.0,81.121,81.2298,81.0875,81.2215,12798.0
2016-10-07 10:05:00,97.0,97.04,96.88,96.98,9803.0,81.1964,81.2298,81.0959,81.1796,9803.0
2016-10-07 10:10:00,96.98,97.13,96.97,97.05,9335.0,81.1796,81.3052,81.1712,81.2382,9335.0
2016-10-07 10:15:00,97.05,97.05,96.85,96.98,39108.0,81.2382,81.2382,81.0708,81.1796,39108.0
2016-10-07 10:20:00,96.96,97.06,96.88,97.06,14447.0,81.1629,81.2466,81.0959,81.2466,14447.0
2016-10-07 10:25:00,97.08,97.16,97.06,97.14,7195.0,81.2633,81.3303,81.2466,81.3135,7195.0
2016-10-07 10:30:00,97.11,97.32,97.11,97.24,24718.0,81.2884,81.4642,81.2884,81.3973,24718.0
2016-10-07 10:35:00,97.23,97.23,97.02,97.16,9561.0,81.3889,81.3889,81.2131,81.3303,9561.0
2016-10-07 10:40:00,97.16,97.33,97.15,97.26,7990.0,81.3303,81.4726,81.3219,81.414,7990.0
2016-10-07 10:45:00,97.28,97.29,97.23,97.27,3800.0,81.4307,81.4391,81.3889,81.4224,3800.0
2016-10-07 10:50:00,97.26,97.29,97.24,97.28,3310.0,81.414,81.4391,81.3973,81.4307,3310.0
2016-10-07 10:55:00,97.23,97.23,97.04,97.12,3798.0,81.3889,81.3889,81.2298,81.2968,3798.0
2016-10-07 11:00:00,97.04,97.11,97.03,97.08,5774.0,81.2298,81.2884,81.2215,81.2633,5774.0
2016-10-07 11:05:00,97.09,97.09,97.03,97.08,2170.0,81.2717,81.2717,81.2215,81.2633,2170.0
2016-10-07 11:10:00,97.06,97.14,97.06,97.07,4452.0,81.2466,81.3135,81.2466,81.255,4452.0
2016-10-07 11:15:00,97.05,97.14,97.03,97.03,4593.0,81.2382,81.3135,81.2215,81.2215,4593.0
2016-10-07 11:20:00,97.07,97.12,97.05,97.12,16497.0,81.255,81.2968,81.2382,81.2968,16497.0
2016-10-07 11:25:00,97.07,97.07,96.87,96.88,3989.0,81.255,81.255,81.0875,81.0959,3989.0
2016-10-07 11:30:00,96.85,96.88,96.64,96.64,10111.0,81.0708,81.0959,80.895,80.895,10111.0
2016-10-07 11:35:00,96.65,96.67,96.44,96.47,9189.0,80.9034,80.9201,80.7276,80.7527,9189.0
2016-10-07 11:40:00,96.45,96.47,96.33,96.34,9147.0,80.736,80.7527,80.6355,80.6439,9147.0
2016-10-07 11:45:00,96.34,96.35,96.23,96.32,10917.0,80.6439,80.6523,80.5518,80.6271,10917.0
2016-10-07 11:50:00,96.31,96.37,96.25,96.35,5518.0,80.6188,80.669,80.5686,80.6523,5518.0
2016-10-07 11:55:00,96.38,96.47,96.37,96.37,6435.0,80.6774,80.7527,80.669,80.669,6435.0
2016-10-07 12:00:00,96.41,96.57,96.4,96.45,9439.0,80.7025,80.8364,80.6941,80.736,9439.0
2016-10-07 12:05:00,96.44,96.46,96.38,96.41,4000.0,80.7276,80.7443,80.6774,80.7025,4000.0
2016-10-07 12:10:00,96.41,96.46,96.34,96.42,2935.0,80.7025,80.7443,80.6439,80.7109,2935.0
2016-10-07 12:15:00,96.44,96.46,96.31,96.34,7782.0,80.7276,80.7443,80.6188,80.6439,7782.0
2016-10-07 12:20:00,96.34,96.34,96.24,96.26,8140.0,80.6439,80.6439,80.5602,80.5769,8140.0
2016-10-07 12:25:00,96.26,96.27,96.21,96.27,2604.0,80.5769,80.5853,80.5351,80.5853,2604.0
2016-10-07 12:30:00,96.24,96.32,96.22,96.27,7341.0,80.5602,80.6271,80.5434,80.5853,7341.0
2016-10-07 12:35:00,96.25,96.31,96.23,96.24,9088.0,80.5686,80.6188,80.5518,80.5602,9088.0
2016-10-07 12:40:00,96.24,96.25,96.11,96.18,11428.0,80.5602,80.5686,80.4514,80.51,11428.0
2016-10-07 12:45:00,96.18,96.28,96.16,96.26,20937.0,80.51,80.5937,80.4932,80.5769,20937.0
2016-10-07 12:50:00,96.26,96.26,96.11,96.13,26689.0,80.5769,80.5769,80.4514,80.4681,26689.0
2016-10-07 12:55:00,96.14,96.19,96.14,96.17,9597.0,80.4765,80.5183,80.4765,80.5016,9597.0
2016-10-07 13:00:00,96.17,96.19,96.05,96.19,12600.0,80.5016,80.5183,80.4011,80.5183,12600.0
2016-10-07 13:05:00,96.19,96.22,96.17,96.17,12767.0,80.5183,80.5434,80.5016,80.5016,12767.0
2016-10-07 13:10:00,96.18,96.21,96.15,96.17,3714.0,80.51,80.5351,80.4848,80.5016,3714.0
2016-10-07 13:15:00,96.16,96.21,96.12,96.21,10144.0,80.4932,80.5351,80.4597,80.5351,10144.0
2016-10-07 13:20:00,96.21,96.21,96.12,96.13,11896.0,80.5351,80.5351,80.4597,80.4681,11896.0
2016-10-07 13:25:00,96.14,96.41,96.14,96.39,17078.0,80.4765,80.7025,80.4765,80.6857,17078.0
2016-10-07 13:30:00,96.38,96.39,96.26,96.35,14870.0,80.6774,80.6857,80.5769,80.6523,14870.0
2016-10-07 13:35:00,96.34,96.36,96.29,96.3,10450.0,80.6439,80.6606,80.602,80.6104,10450.0
2016-10-07 13:40:00,96.31,96.36,96.26,96.27,17694.0,80.6188,80.6606,80.5769,80.5853,17694.0
2016-10-07 13:45:00,96.29,96.51,96.28,96.39,34593.0,80.602,80.7862,80.5937,80.6857,34593.0
2016-10-07 13:50:00,96.38,96.49,96.35,96.45,16368.0,80.6774,80.7694,80.6523,80.736,16368.0
2016-10-07 13:55:00,96.45,96.47,96.34,96.35,11697.0,80.736,80.7527,80.6439,80.6523,11697.0
2016-10-07 14:00:00,96.36,96.37,96.31,96.34,15518.0,80.6606,80.669,80.6188,80.6439,15518.0
2016-10-07 14:05:00,96.32,96.43,96.27,96.39,22219.0,80.6271,80.7192,80.5853,80.6857,22219.0
2016-10-07 14:10:00,96.39,96.49,96.38,96.48,5681.0,80.6857,80.7694,80.6774,80.7611,5681.0
2016-10-07 14:15:00,96.47,96.51,96.38,96.48,17847.0,80.7527,80.7862,80.6774,80.7611,17847.0
2016-10-07 14:20:00,96.48,96.57,96.4,96.57,80958.0,80.7611,80.8364,80.6941,80.8364,80958.0
2016-10-07 14:25:00,96.56,96.8,96.56,96.77,21231.0,80.828,81.0289,80.828,81.0038,21231.0
2016-10-07 14:30:00,96.77,96.87,96.76,96.87,10688.0,81.0038,81.0875,80.9955,81.0875,10688.0
2016-10-07 14:35:00,96.86,96.93,96.83,96.91,9054.0,81.0792,81.1378,81.0541,81.121,9054.0
2016-10-07 14:40:00,96.9,96.97,96.9,96.96,6341.0,81.1127,81.1712,81.1127,81.1629,6341.0
2016-10-07 14:45:00,96.96,96.99,96.88,96.92,13570.0,81.1629,81.188,81.0959,81.1294,13570.0
2016-10-07 14:50:00,96.94,97.11,96.92,97.05,30685.0,81.1461,81.2884,81.1294,81.2382,30685.0
2016-10-07 14:55:00,97.06,97.15,97.05,97.05,13880.0,81.2466,81.3219,81.2382,81.2382,13880.0
2016-10-07 15:00:00,97.05,97.06,96.82,96.82,11270.0,81.2382,81.2466,81.0457,81.0457,11270.0
2016-10-07 15:05:00,96.79,96.82,96.72,96.75,11552.0,81.0206,81.0457,80.962,80.9871,11552.0
2016-10-07 15:10:00,96.76,96.79,96.7,96.7,13777.0,80.9955,81.0206,80.9452,80.9452,13777.0
2016-10-07 15:15:00,96.68,96.75,96.68,96.72,8937.0,80.9285,80.9871,80.9285,80.962,8937.0
2016-10-07 15:20:00,96.72,96.76,96.7,96.73,14999.0,80.962,80.9955,80.9452,80.9703,14999.0
2016-10-07 15:25:00,96.73,96.84,96.73,96.8,19941.0,80.9703,81.0624,80.9703,81.0289,19941.0
2016-10-07 15:30:00,96.78,96.86,96.77,96.78,13338.0,81.0122,81.0792,81.0038,81.0122,13338.0
2016-10-07 15:35:00,96.77,96.9,96.77,96.84,23665.0,81.0038,81.1127,81.0038,81.0624,23665.0
2016-10-07 15:40:00,96.83,96.84,96.77,96.81,16071.0,81.0541,81.0624,81.0038,81.0373,16071.0
2016-10-07 15:45:00,96.81,96.9,96.78,96.86,39255.0,81.0373,81.1127,81.0122,81.0792,39255.0
2016-10-07 15:50:00,96.87,96.9,96.82,96.83,42683.0,81.0875,81.1127,81.0457,81.0541,42683.0
2016-10-07 15:55:00,96.83,96.93,96.76,96.78,61142.0,81.0541,81.1378,80.9955,81.0122,61142.0
2016-10-10 09:30:00,97.22,97.52,97.08,97.08,49912.0,81.3805,81.6316,81.2633,81.2633,49912.0
2016-10-10 09:35:00,97.31,97.59,97.31,97.39,5233.0,81.4559,81.6902,81.4559,81.5228,5233.0
2016-10-10 09:40:00,97.43,97.43,97.29,97.37,1000.0,81.5563,81.5563,81.4391,81.5061,1000.0
2016-10-10 09:45:00,97.31,97.43,97.09,97.18,6143.0,81.4559,81.5563,81.2717,81.347,6143.0
2016-10-10 09:50:00,97.2,97.27,97.14,97.2,12507.0,81.3638,81.4224,81.3135,81.3638,12507.0
2016-10-10 09:55:00,97.24,97.24,97.09,97.16,12818.0,81.3973,81.3973,81.2717,81.3303,12818.0
2016-10-10 10:00:00,97.16,97.17,97.13,97.17,22468.0,81.3303,81.3387,81.3052,81.3387,22468.0
2016-10-10 10:05:00,97.13,97.17,96.99,96.99,7649.0,81.3052,81.3387,81.188,81.188,7649.0
2016-10-10 10:10:00,96.94,96.94,96.7,96.7,9120.0,81.1461,81.1461,80.9452,80.9452,9120.0
2016-10-10 10:15:00,96.68,96.68,96.54,96.55,13795.0,80.9285,80.9285,80.8113,80.8197,13795.0
2016-10-10 10:20:00,96.54,96.59,96.4,96.4,7840.0,80.8113,80.8532,80.6941,80.6941,7840.0
2016-10-10 10:25:00,96.42,96.43,96.22,96.39,17196.0,80.7109,80.7192,80.5434,80.6857,17196.0
2016-10-10 10:30:00,96.41,96.45,96.39,96.42,8307.0,80.7025,80.736,80.6857,80.7109,8307.0
2016-10-10 10:35:00,96.42,96.44,96.27,96.28,53258.0,80.7109,80.7276,80.5853,80.5937,53258.0
2016-10-10 10:40:00,96.28,96.41,96.25,96.4,22315.0,80.5937,80.7025,80.5686,80.6941,22315.0
2016-10-10 10:45:00,96.42,96.47,96.28,96.3,13182.0,80.7109,80.7527,80.5937,80.6104,13182.0
2016-10-10 10:50:00,96.27,96.29,96.17,96.28,29037.0,80.5853,80.602,80.5016,80.5937,29037.0
2016-10-10 10:55:00,96.29,96.34,96.18,96.19,15903.0,80.602,80.6439,80.51,80.5183,15903.0
2016-10-10 11:00:00,96.15,96.24,96.08,96.23,23297.0,80.4848,80.5602,80.4262,80.5518,23297.0
2016-10-10 11:05:00,96.21,96.29,96.2,96.24,18105.0,80.5351,80.602,80.5267,80.5602,18105.0
2016-10-10 11:10:00,96.23,96.36,96.23,96.36,23310.0,80.5518,80.6606,80.5518,80.6606,23310.0
2016-10-10 11:15:00,96.36,96.5,96.33,96.39,60860.0,80.6606,80.7778,80.6355,80.6857,60860.0
2016-10-10 11:20:00,96.35,96.35,96.19,96.2,7497.0,80.6523,80.6523,80.5183,80.5267,7497.0
2016-10-10 11:25:00,96.18,96.19,96.07,96.13,12344.0,80.51,80.5183,80.4179,80.4681,12344.0
2016-10-10 11:30:00,96.12,96.15,95.98,96.0,13468.0,80.4597,80.4848,80.3425,80.3593,13468.0
2016-10-10 11:35:00,95.99,96.0,95.89,95.95,14753.0,80.3509,80.3593,80.2672,80.3174,14753.0
2016-10-10 11:40:00,95.95,96.03,95.95,95.98,69528.0,80.3174,80.3844,80.3174,80.3425,69528.0
2016-10-10 11:45:00,95.98,96.13,95.96,96.13,7788.0,80.3425,80.4681,80.3258,80.4681,7788.0
2016-10-10 11:50:00,96.18,96.33,96.18,96.26,9269.0,80.51,80.6355,80.51,80.5769,9269.0
2016-10-10 11:55:00,96.27,96.27,95.99,96.02,27299.0,80.5853,80.5853,80.3509,80.376,27299.0
2016-10-10 12:00:00,96.03,96.03,95.94,95.96,28353.0,80.3844,80.3844,80.3091,80.3258,28353.0
2016-10-10 12:05:00,95.98,96.05,95.96,96.05,18388.0,80.3425,80.4011,80.3258,80.4011,18388.0
2016-10-10 12:10:00,96.08,96.1,95.97,96.0,11309.0,80.4262,80.443,80.3342,80.3593,11309.0
2016-10-10 12:15:00,96.0,96.1,95.98,96.07,12063.0,80.3593,80.443,80.3425,80.4179,12063.0
2016-10-10 12:20:00,96.05,96.21,96.04,96.18,12178.0,80.4011,80.5351,80.3928,80.51,12178.0
2016-10-10 12:25:00,96.17,96.17,96.08,96.09,9370.0,80.5016,80.5016,80.4262,80.4346,9370.0
2016-10-10 12:30:00,96.08,96.17,96.07,96.15,8823.0,80.4262,80.5016,80.4179,80.4848,8823.0
2016-10-10 12:35:00,96.14,96.14,96.04,96.07,9970.0,80.4765,80.4765,80.3928,80.4179,9970.0
2016-10-10 12:40:00,96.06,96.06,96.03,96.03,14138.0,80.4095,80.4095,80.3844,80.3844,14138.0
2016-10-10 12:45:00,96.03,96.09,96.02,96.08,12202.0,80.3844,80.4346,80.376,80.4262,12202.0
2016-10-10 12:50:00,96.07,96.08,95.91,95.92,13115.0,80.4179,80.4262,80.2839,80.2923,13115.0
2016-10-10 12:55:00,95.92,96.0,95.87,96.0,18129.0,80.2923,80.3593,80.2505,80.3593,18129.0
2016-10-10 13:00:00,95.99,96.17,95.99,96.17,8962.0,80.3509,80.5016,80.3509,80.5016,8962.0
2016-10-10 13:05:00,96.16,96.16,96.09,96.12,11349.0,80.4932,80.4932,80.4346,80.4597,11349.0
2016-10-10 13:10:00,96.13,96.15,96.11,96.14,9903.0,80.4681,80.4848,80.4514,80.4765,9903.0
2016-10-10 13:15:00,96.14,96.14,96.08,96.08,7448.0,80.4765,80.4765,80.4262,80.4262,7448.0
2016-10-10 13:20:00,96.06,96.11,95.98,96.03,12810.0,80.4095,80.4514,80.3425,80.3844,12810.0
2016-10-10 13:25:00,96.02,96.02,95.92,95.94,17187.0,80.376,80.376,80.2923,80.3091,17187.0
2016-10-10 13:30:00,95.94,96.02,95.92,96.0,13021.0,80.3091,80.376,80.2923,80.3593,13021.0
2016-10-10 13:35:00,96.0,96.1,95.99,96.06,13940.0,80.3593,80.443,80.3509,80.4095,13940.0
2016-10-10 13:40:00,96.06,96.06,95.87,95.9,25146.0,80.4095,80.4095,80.2505,80.2756,25146.0
2016-10-10 13:45:00,95.91,95.93,95.87,95.88,15448.0,80.2839,80.3007,80.2505,80.2588,15448.0
2016-10-10 13:50:00,95.87,95.92,95.82,95.9,13919.0,80.2505,80.2923,80.2086,80.2756,13919.0
2016-10-10 13:55:00,95.89,95.91,95.88,95.91,7915.0,80.2672,80.2839,80.2588,80.2839,7915.0
2016-10-10 14:00:00,95.91,95.96,95.9,95.95,16390.0,80.2839,80.3258,80.2756,80.3174,16390.0
2016-10-10 14:05:00,95.94,95.94,95.91,95.92,9719.0,80.3091,80.3091,80.2839,80.2923,9719.0
2016-10-10 14:10:00,95.93,95.99,95.92,95.92,20055.0,80.3007,80.3509,80.2923,80.2923,20055.0
2016-10-10 14:15:00,95.94,95.96,95.93,95.95,15500.0,80.3091,80.3258,80.3007,80.3174,15500.0
2016-10-10 14:20:00,95.95,96.02,95.93,96.01,16431.0,80.3174,80.376,80.3007,80.3677,16431.0
2016-10-10 14:25:00,96.02,96.09,96.0,96.09,10122.0,80.376,80.4346,80.3593,80.4346,10122.0
2016-10-10 14:30:00,96.08,96.08,95.99,96.01,15658.0,80.4262,80.4262,80.3509,80.3677,15658.0
2016-10-10 14:35:00,96.01,96.01,95.98,96.0,11945.0,80.3677,80.3677,80.3425,80.3593,11945.0
2016-10-10 14:40:00,96.0,96.03,95.93,95.94,13531.0,80.3593,80.3844,80.3007,80.3091,13531.0
2016-10-10 14:45:00,95.94,95.95,95.92,95.92,12018.0,80.3091,80.3174,80.2923,80.2923,12018.0
2016-10-10 14:50:00,95.92,95.92,95.87,95.9,13648.0,80.2923,80.2923,80.2505,80.2756,13648.0
2016-10-10 14:55:00,95.9,95.9,95.81,95.82,20606.0,80.2756,80.2756,80.2002,80.2086,20606.0
2016-10-10 15:00:00,95.83,95.86,95.8,95.85,48085.0,80.217,80.2421,80.1919,80.2337,48085.0
2016-10-10 15:05:00,95.84,95.87,95.78,95.78,25457.0,80.2254,80.2505,80.1751,80.1751,25457.0
2016-10-10 15:10:00,95.78,95.79,95.74,95.77,26093.0,80.1751,80.1835,80.1416,80.1668,26093.0
2016-10-10 15:15:00,95.77,95.78,95.7,95.72,22105.0,80.1668,80.1751,80.1082,80.1249,22105.0
2016-10-10 15:20:00,95.73,95.73,95.69,95.73,41962.0,80.1333,80.1333,80.0998,80.1333,41962.0
2016-10-10 15:25:00,95.74,95.83,95.72,95.77,25488.0,80.1416,80.217,80.1249,80.1668,25488.0
2016-10-10 15:30:00,95.77,95.87,95.76,95.82,20198.0,80.1668,80.2505,80.1584,80.2086,20198.0
2016-10-10 15:35:00,95.83,95.92,95.83,95.89,17519.0,80.217,80.2923,80.217,80.2672,17519.0
2016-10-10 15:40:00,95.89,95.9,95.81,95.82,24367.0,80.2672,80.2756,80.2002,80.2086,24367.0
2016-10-10 15:45:00,95.82,95.84,95.78,95.8,25588.0,80.2086,80.2254,80.1751,80.1919,25588.0
2016-10-10 15:50:00,95.8,95.83,95.77,95.82,37536.0,80.1919,80.217,80.1668,80.2086,37536.0
2016-10-10 15:55:00,95.82,95.9,95.77,95.81,74265.0,80.2086,80.2756,80.1668,80.2002,74265.0
2016-10-11 09:30:00,96.59,96.6,95.91,96.42,66694.0,80.8532,80.8615,80.2839,80.7109,66694.0
2016-10-11 09:35:00,96.52,96.63,96.15,96.56,40320.0,80.7946,80.8866,80.4848,80.828,40320.0
2016-10-11 09:40:00,96.52,96.93,96.49,96.9,36895.0,80.7946,81.1378,80.7694,81.1127,36895.0
2016-10-11 09:45:00,96.95,97.0,96.88,96.96,64668.0,81.1545,81.1964,81.0959,81.1629,64668.0
2016-10-11 09:50:00,96.94,96.94,96.64,96.86,42499.0,81.1461,81.1461,80.895,81.0792,42499.0
2016-10-11 09:55:00,96.88,96.88,96.37,96.37,41695.0,81.0959,81.0959,80.669,80.669,41695.0
2016-10-11 10:00:00,96.44,96.71,96.2,96.71,47453.0,80.7276,80.9536,80.5267,80.9536,47453.0
2016-10-11 10:05:00,96.68,96.95,96.65,96.92,26558.0,80.9285,81.1545,80.9034,81.1294,26558.0
2016-10-11 10:10:00,96.91,96.97,96.73,96.91,27345.0,81.121,81.1712,80.9703,81.121,27345.0
2016-10-11 10:15:00,96.89,96.89,96.75,96.78,16163.0,81.1043,81.1043,80.9871,81.0122,16163.0
2016-10-11 10:20:00,96.78,96.92,96.74,96.81,17619.0,81.0122,81.1294,80.9787,81.0373,17619.0
2016-10-11 10:25:00,96.81,96.84,96.62,96.64,15888.0,81.0373,81.0624,80.8783,80.895,15888.0
2016-10-11 10:30:00,96.63,96.76,96.61,96.74,13878.0,80.8866,80.9955,80.8699,80.9787,13878.0
2016-10-11 10:35:00,96.73,96.98,96.69,96.94,14227.0,80.9703,81.1796,80.9369,81.1461,14227.0
2016-10-11 10:40:00,96.93,97.0,96.86,96.9,7069.0,81.1378,81.1964,81.0792,81.1127,7069.0
2016-10-11 10:45:00,96.88,96.89,96.8,96.86,8433.0,81.0959,81.1043,81.0289,81.0792,8433.0
2016-10-11 10:50:00,96.83,96.83,96.72,96.8,9820.0,81.0541,81.0541,80.962,81.0289,9820.0
2016-10-11 10:55:00,96.82,96.82,96.6,96.6,19512.0,81.0457,81.0457,80.8615,80.8615,19512.0
2016-10-11 11:00:00,96.59,96.59,96.12,96.27,45650.0,80.8532,80.8532,80.4597,80.5853,45650.0
2016-10-11 11:05:00,96.26,96.54,96.25,96.46,12564.0,80.5769,80.8113,80.5686,80.7443,12564.0
2016-10-11 11:10:00,96.44,96.54,96.4,96.5,9514.0,80.7276,80.8113,80.6941,80.7778,9514.0
2016-10-11 11:15:00,96.53,96.66,96.48,96.51,11479.0,80.8029,80.9118,80.7611,80.7862,11479.0
2016-10-11 11:20:00,96.48,96.51,96.33,96.42,15532.0,80.7611,80.7862,80.6355,80.7109,15532.0
2016-10-11 11:25:00,96.42,96.52,96.25,96.26,9322.0,80.7109,80.7946,80.5686,80.5769,9322.0
2016-10-11 11:30:00,96.28,96.46,96.28,96.38,23844.0,80.5937,80.7443,80.5937,80.6774,23844.0
2016-10-11 11:35:00,96.36,96.37,96.16,96.16,8782.0,80.6606,80.669,80.4932,80.4932,8782.0
2016-10-11 11:40:00,96.15,96.16,96.06,96.09,10752.0,80.4848,80.4932,80.4095,80.4346,10752.0
2016-10-11 11:45:00,96.07,96.07,95.87,95.89,12854.0,80.4179,80.4179,80.2505,80.2672,12854.0
2016-10-11 11:50:00,95.85,95.92,95.79,95.83,20781.0,80.2337,80.2923,80.1835,80.217,20781.0
2016-10-11 11:55:00,95.84,95.91,95.79,95.86,16817.0,80.2254,80.2839,80.1835,80.2421,16817.0
2016-10-11 12:00:00,95.88,95.96,95.83,95.96,19100.0,80.2588,80.3258,80.217,80.3258,19100.0
2016-10-11 12:05:00,95.96,96.0,95.9,96.0,10393.0,80.3258,80.3593,80.2756,80.3593,10393.0
2016-10-11 12:10:00,95.99,95.99,95.82,95.86,12611.0,80.3509,80.3509,80.2086,80.2421,12611.0
2016-10-11 12:15:00,95.83,95.89,95.83,95.85,10946.0,80.217,80.2672,80.217,80.2337,10946.0
2016-10-11 12:20:00,95.87,95.91,95.77,95.77,18620.0,80.2505,80.2839,80.1668,80.1668,18620.0
2016-10-11 12:25:00,95.77,95.85,95.77,95.78,15171.0,80.1668,80.2337,80.1668,80.1751,15171.0
2016-10-11 12:30:00,95.79,95.81,95.76,95.8,13176.0,80.1835,80.2002,80.1584,80.1919,13176.0
2016-10-11 12:35:00,95.78,95.87,95.75,95.85,16862.0,80.1751,80.2505,80.15,80.2337,16862.0
2016-10-11 12:40:00,95.88,95.94,95.72,95.77,81224.0,80.2588,80.3091,80.1249,80.1668,81224.0
2016-10-11 12:45:00,95.76,95.83,95.61,95.62,29791.0,80.1584,80.217,80.0328,80.0412,29791.0
2016-10-11 12:50:00,95.61,95.67,95.51,95.52,16944.0,80.0328,80.083,79.9491,79.9575,16944.0
2016-10-11 12:55:00,95.52,95.55,95.39,95.42,59797.0,79.9575,79.9826,79.8487,79.8738,59797.0
2016-10-11 13:00:00,95.41,95.54,95.33,95.4,46684.0,79.8654,79.9742,79.7984,79.857,46684.0
2016-10-11 13:05:00,95.4,95.48,95.22,95.24,29572.0,79.857,79.924,79.7064,79.7231,29572.0
2016-10-11 13:10:00,95.26,95.29,95.16,95.18,13713.0,79.7398,79.765,79.6561,79.6729,13713.0
2016-10-11 13:15:00,95.16,95.16,94.97,95.09,18767.0,79.6561,79.6561,79.4971,79.5975,18767.0
2016-10-11 13:20:00,95.07,95.12,95.02,95.07,32279.0,79.5808,79.6227,79.5389,79.5808,32279.0
2016-10-11 13:25:00,95.06,95.08,94.93,95.0,52334.0,79.5724,79.5892,79.4636,79.5222,52334.0
2016-10-11 13:30:00,95.02,95.02,94.82,94.87,41838.0,79.5389,79.5389,79.3715,79.4134,41838.0
2016-10-11 13:35:00,94.88,94.92,94.67,94.67,55517.0,79.4218,79.4552,79.246,79.246,55517.0
2016-10-11 13:40:00,94.69,95.02,94.69,94.96,48301.0,79.2627,79.5389,79.2627,79.4887,48301.0
2016-10-11 13:45:00,94.94,94.95,94.78,94.84,30887.0,79.472,79.4804,79.3381,79.3883,30887.0
2016-10-11 13:50:00,94.84,94.86,94.65,94.72,33989.0,79.3883,79.405,79.2292,79.2878,33989.0
2016-10-11 13:55:00,94.73,94.78,94.62,94.66,19790.0,79.2962,79.3381,79.2041,79.2376,19790.0
2016-10-11 14:00:00,94.67,94.67,94.47,94.49,40458.0,79.246,79.246,79.0786,79.0953,40458.0
2016-10-11 14:05:00,94.51,94.64,94.46,94.62,29272.0,79.112,79.2209,79.0702,79.2041,29272.0
2016-10-11 14:10:00,94.63,94.79,94.58,94.71,23234.0,79.2125,79.3464,79.1706,79.2795,23234.0
2016-10-11 14:15:00,94.7,94.7,94.34,94.37,24131.0,79.2711,79.2711,78.9697,78.9948,24131.0
2016-10-11 14:20:00,94.36,94.51,94.35,94.48,19408.0,78.9865,79.112,78.9781,79.0869,19408.0
2016-10-11 14:25:00,94.49,94.51,94.43,94.48,15393.0,79.0953,79.112,79.0451,79.0869,15393.0
2016-10-11 14:30:00,94.49,94.52,94.35,94.35,19349.0,79.0953,79.1204,78.9781,78.9781,19349.0
2016-10-11 14:35:00,94.33,94.47,94.33,94.44,33558.0,78.9614,79.0786,78.9614,79.0534,33558.0
2016-10-11 14:40:00,94.45,94.47,94.37,94.4,20601.0,79.0618,79.0786,78.9948,79.02,20601.0
2016-10-11 14:45:00,94.41,94.49,94.36,94.42,52731.0,79.0283,79.0953,78.9865,79.0367,52731.0
2016-10-11 14:50:00,94.42,94.45,94.39,94.42,35931.0,79.0367,79.0618,79.0116,79.0367,35931.0
2016-10-11 14:55:00,94.42,94.52,94.33,94.34,68761.0,79.0367,79.1204,78.9614,78.9697,68761.0
2016-10-11 15:00:00,94.34,94.41,94.3,94.35,31902.0,78.9697,79.0283,78.9363,78.9781,31902.0
2016-10-11 15:05:00,94.34,94.41,94.26,94.37,30479.0,78.9697,79.0283,78.9028,78.9948,30479.0
2016-10-11 15:10:00,94.36,94.44,94.25,94.4,44177.0,78.9865,79.0534,78.8944,79.02,44177.0
2016-10-11 15:15:00,94.4,94.54,94.33,94.53,40340.0,79.02,79.1372,78.9614,79.1288,40340.0
2016-10-11 15:20:00,94.55,94.63,94.52,94.61,41259.0,79.1455,79.2125,79.1204,79.1957,41259.0
2016-10-11 15:25:00,94.61,94.69,94.54,94.6,48092.0,79.1957,79.2627,79.1372,79.1874,48092.0
2016-10-11 15:30:00,94.61,94.78,94.57,94.78,56653.0,79.1957,79.3381,79.1623,79.3381,56653.0
2016-10-11 15:35:00,94.77,94.85,94.74,94.83,61695.0,79.3297,79.3966,79.3046,79.3799,61695.0
2016-10-11 15:40:00,94.82,94.89,94.77,94.77,74852.0,79.3715,79.4301,79.3297,79.3297,74852.0
2016-10-11 15:45:00,94.77,94.85,94.68,94.83,97080.0,79.3297,79.3966,79.2543,79.3799,97080.0
2016-10-11 15:50:00,94.83,94.83,94.72,94.72,87515.0,79.3799,79.3799,79.2878,79.2878,87515.0
2016-10-11 15:55:00,94.72,94.73,94.64,94.68,200588.0,79.2878,79.2962,79.2209,79.2543,200588.0
2016-10-12 09:30:00,93.85,94.08,93.67,94.08,54139.0,78.5596,78.7521,78.4089,78.7521,54139.0
2016-10-12 09:35:00,94.12,94.34,94.08,94.16,16797.0,78.7856,78.9697,78.7521,78.8191,16797.0
2016-10-12 09:40:00,94.1,94.1,93.8,93.98,27153.0,78.7688,78.7688,78.5177,78.6684,27153.0
2016-10-12 09:45:00,93.99,94.0,93.78,93.89,33139.0,78.6768,78.6851,78.501,78.5931,33139.0
2016-10-12 09:50:00,93.84,93.89,93.69,93.88,35238.0,78.5512,78.5931,78.4256,78.5847,35238.0
2016-10-12 09:55:00,93.86,93.96,93.7,93.73,67143.0,78.5679,78.6516,78.434,78.4591,67143.0
2016-10-12 10:00:00,93.74,93.93,93.71,93.92,58895.0,78.4675,78.6265,78.4424,78.6182,58895.0
2016-10-12 10:05:00,93.92,94.14,93.91,93.95,23998.0,78.6182,78.8023,78.6098,78.6433,23998.0
2016-10-12 10:10:00,93.92,94.11,93.91,93.99,25313.0,78.6182,78.7772,78.6098,78.6768,25313.0
2016-10-12 10:15:00,94.0,94.05,93.86,93.86,16106.0,78.6851,78.727,78.5679,78.5679,16106.0
2016-10-12 10:20:00,93.87,94.03,93.84,94.01,31327.0,78.5763,78.7102,78.5512,78.6935,31327.0
2016-10-12 10:25:00,94.01,94.2,94.0,94.12,28655.0,78.6935,78.8525,78.6851,78.7856,28655.0
2016-10-12 10:30:00,94.14,94.29,94.13,94.27,28700.0,78.8023,78.9279,78.794,78.9111,28700.0
2016-10-12 10:35:00,94.27,94.28,94.1,94.17,22568.0,78.9111,78.9195,78.7688,78.8274,22568.0
2016-10-12 10:40:00,94.16,94.16,93.96,93.99,12153.0,78.8191,78.8191,78.6516,78.6768,12153.0
2016-10-12 10:45:00,94.0,94.02,93.81,93.95,26560.0,78.6851,78.7019,78.5261,78.6433,26560.0
2016-10-12 10:50:00,93.97,93.98,93.71,93.71,13613.0,78.66,78.6684,78.4424,78.4424,13613.0
2016-10-12 10:55:00,93.72,93.79,93.7,93.72,13534.0,78.4507,78.5093,78.434,78.4507,13534.0
2016-10-12 11:00:00,93.74,93.76,93.65,93.68,18857.0,78.4675,78.4842,78.3922,78.4173,18857.0
2016-10-12 11:05:00,93.69,93.8,93.66,93.71,25621.0,78.4256,78.5177,78.4005,78.4424,25621.0
2016-10-12 11:10:00,93.7,93.7,93.64,93.67,14113.0,78.434,78.434,78.3838,78.4089,14113.0
2016-10-12 11:15:00,93.67,93.72,93.64,93.7,18240.0,78.4089,78.4507,78.3838,78.434,18240.0
2016-10-12 11:20:00,93.69,93.73,93.61,93.68,15883.0,78.4256,78.4591,78.3587,78.4173,15883.0
2016-10-12 11:25:00,93.66,93.72,93.63,93.64,13153.0,78.4005,78.4507,78.3754,78.3838,13153.0
2016-10-12 11:30:00,93.63,93.71,93.59,93.59,12021.0,78.3754,78.4424,78.3419,78.3419,12021.0
2016-10-12 11:35:00,93.61,93.67,93.56,93.61,10079.0,78.3587,78.4089,78.3168,78.3587,10079.0
2016-10-12 11:40:00,93.61,93.64,93.52,93.61,13000.0,78.3587,78.3838,78.2833,78.3587,13000.0
2016-10-12 11:45:00,93.61,93.62,93.49,93.51,12475.0,78.3587,78.367,78.2582,78.275,12475.0
2016-10-12 11:50:00,93.52,93.52,93.38,93.41,17883.0,78.2833,78.2833,78.1661,78.1913,17883.0
2016-10-12 11:55:00,93.41,93.47,93.36,93.4,20379.0,78.1913,78.2415,78.1494,78.1829,20379.0
2016-10-12 12:00:00,93.44,93.46,93.3,93.35,15375.0,78.2164,78.2331,78.0992,78.141,15375.0
2016-10-12 12:05:00,93.38,93.48,93.37,93.48,12145.0,78.1661,78.2499,78.1578,78.2499,12145.0
2016-10-12 12:10:00,93.48,93.5,93.42,93.46,10910.0,78.2499,78.2666,78.1996,78.2331,10910.0
2016-10-12 12:15:00,93.47,93.48,93.39,93.45,15523.0,78.2415,78.2499,78.1745,78.2247,15523.0
2016-10-12 12:20:00,93.44,93.61,93.44,93.59,30877.0,78.2164,78.3587,78.2164,78.3419,30877.0
2016-10-12 12:25:00,93.59,93.76,93.58,93.69,23579.0,78.3419,78.4842,78.3336,78.4256,23579.0
2016-10-12 12:30:00,93.7,93.78,93.66,93.77,28644.0,78.434,78.501,78.4005,78.4926,28644.0
2016-10-12 12:35:00,93.77,93.88,93.77,93.84,14198.0,78.4926,78.5847,78.4926,78.5512,14198.0
2016-10-12 12:40:00,93.85,93.85,93.66,93.7,35703.0,78.5596,78.5596,78.4005,78.434,35703.0
2016-10-12 12:45:00,93.7,93.73,93.62,93.68,16900.0,78.434,78.4591,78.367,78.4173,16900.0
2016-10-12 12:50:00,93.67,93.85,93.66,93.85,9052.0,78.4089,78.5596,78.4005,78.5596,9052.0
2016-10-12 12:55:00,93.86,93.87,93.75,93.76,7059.0,78.5679,78.5763,78.4759,78.4842,7059.0
2016-10-12 13:00:00,93.77,93.81,93.76,93.8,7186.0,78.4926,78.5261,78.4842,78.5177,7186.0
2016-10-12 13:05:00,93.79,93.87,93.77,93.83,10324.0,78.5093,78.5763,78.4926,78.5428,10324.0
2016-10-12 13:10:00,93.81,93.81,93.7,93.73,7891.0,78.5261,78.5261,78.434,78.4591,7891.0
2016-10-12 13:15:00,93.74,93.83,93.74,93.82,7650.0,78.4675,78.5428,78.4675,78.5345,7650.0
2016-10-12 13:20:00,93.82,93.84,93.78,93.78,4815.0,78.5345,78.5512,78.501,78.501,4815.0
2016-10-12 13:25:00,93.78,93.86,93.77,93.82,8051.0,78.501,78.5679,78.4926,78.5345,8051.0
2016-10-12 13:30:00,93.83,93.88,93.81,93.82,7723.0,78.5428,78.5847,78.5261,78.5345,7723.0
2016-10-12 13:35:00,93.81,93.84,93.78,93.81,6334.0,78.5261,78.5512,78.501,78.5261,6334.0
2016-10-12 13:40:00,93.81,93.81,93.76,93.8,6371.0,78.5261,78.5261,78.4842,78.5177,6371.0
2016-10-12 13:45:00,93.78,93.81,93.77,93.78,7734.0,78.501,78.5261,78.4926,78.501,7734.0
2016-10-12 13:50:00,93.77,93.81,93.73,93.78,6802.0,78.4926,78.5261,78.4591,78.501,6802.0
2016-10-12 13:55:00,93.77,93.85,93.77,93.83,8400.0,78.4926,78.5596,78.4926,78.5428,8400.0
2016-10-12 14:00:00,93.84,93.88,93.65,93.74,28930.0,78.5512,78.5847,78.3922,78.4675,28930.0
2016-10-12 14:05:00,93.68,93.75,93.57,93.67,16996.0,78.4173,78.4759,78.3252,78.4089,16996.0
2016-10-12 14:10:00,93.7,93.81,93.69,93.79,20063.0,78.434,78.5261,78.4256,78.5093,20063.0
2016-10-12 14:15:00,93.79,93.83,93.67,93.68,20230.0,78.5093,78.5428,78.4089,78.4173,20230.0
2016-10-12 14:20:00,93.69,93.75,93.64,93.71,12410.0,78.4256,78.4759,78.3838,78.4424,12410.0
2016-10-12 14:25:00,93.69,93.71,93.47,93.49,20501.0,78.4256,78.4424,78.2415,78.2582,20501.0
2016-10-12 14:30:00,93.48,93.63,93.42,93.63,16899.0,78.2499,78.3754,78.1996,78.3754,16899.0
2016-10-12 14:35:00,93.67,93.7,93.63,93.65,8179.0,78.4089,78.434,78.3754,78.3922,8179.0
2016-10-12 14:40:00,93.63,93.63,93.5,93.53,10515.0,78.3754,78.3754,78.2666,78.2917,10515.0
2016-10-12 14:45:00,93.51,93.51,93.4,93.45,22527.0,78.275,78.275,78.1829,78.2247,22527.0
2016-10-12 14:50:00,93.45,93.55,93.33,93.36,60227.0,78.2247,78.3084,78.1243,78.1494,60227.0
2016-10-12 14:55:00,93.36,93.41,93.27,93.29,21575.0,78.1494,78.1913,78.0741,78.0908,21575.0
2016-10-12 15:00:00,93.29,93.35,93.2,93.26,55290.0,78.0908,78.141,78.0155,78.0657,55290.0
2016-10-12 15:05:00,93.26,93.41,93.21,93.36,25979.0,78.0657,78.1913,78.0238,78.1494,25979.0
2016-10-12 15:10:00,93.37,93.46,93.37,93.46,29842.0,78.1578,78.2331,78.1578,78.2331,29842.0
2016-10-12 15:15:00,93.47,93.55,93.46,93.55,24562.0,78.2415,78.3084,78.2331,78.3084,24562.0
2016-10-12 15:20:00,93.53,93.56,93.47,93.49,25289.0,78.2917,78.3168,78.2415,78.2582,25289.0
2016-10-12 15:25:00,93.49,93.51,93.45,93.47,26171.0,78.2582,78.275,78.2247,78.2415,26171.0
2016-10-12 15:30:00,93.45,93.45,93.26,93.28,26266.0,78.2247,78.2247,78.0657,78.0824,26266.0
2016-10-12 15:35:00,93.28,93.39,93.28,93.39,28949.0,78.0824,78.1745,78.0824,78.1745,28949.0
2016-10-12 15:40:00,93.37,93.47,93.34,93.44,43004.0,78.1578,78.2415,78.1327,78.2164,43004.0
2016-10-12 15:45:00,93.44,93.56,93.4,93.5,45983.0,78.2164,78.3168,78.1829,78.2666,45983.0
2016-10-12 15:50:00,93.5,93.5,93.42,93.44,53050.0,78.2666,78.2666,78.1996,78.2164,53050.0
2016-10-12 15:55:00,93.43,93.46,93.34,93.39,152482.0,78.208,78.2331,78.1327,78.1745,152482.0
2016-10-13 09:30:00,92.81,92.87,92.48,92.61,55806.0,77.689,77.7392,77.4128,77.5216,55806.0
2016-10-13 09:35:00,92.59,92.79,92.47,92.79,19577.0,77.5049,77.6723,77.4044,77.6723,19577.0
2016-10-13 09:40:00,92.74,92.93,92.52,92.86,16110.0,77.6304,77.7895,77.4463,77.7309,16110.0
2016-10-13 09:45:00,92.91,93.39,92.8,93.0,34183.0,77.7727,78.1745,77.6806,77.8481,34183.0
2016-10-13 09:50:00,93.11,93.33,93.01,93.22,38191.0,77.9401,78.1243,77.8564,78.0322,38191.0
2016-10-13 09:55:00,93.18,93.22,92.83,93.03,41300.0,77.9987,78.0322,77.7058,77.8732,41300.0
2016-10-13 10:00:00,93.0,93.02,92.87,93.0,29889.0,77.8481,77.8648,77.7392,77.8481,29889.0
2016-10-13 10:05:00,92.98,93.0,92.76,92.88,22541.0,77.8313,77.8481,77.6472,77.7476,22541.0
2016-10-13 10:10:00,92.86,93.01,92.77,93.01,17105.0,77.7309,77.8564,77.6555,77.8564,17105.0
2016-10-13 10:15:00,92.97,93.05,92.82,92.95,42211.0,77.8229,77.8899,77.6974,77.8062,42211.0
2016-10-13 10:20:00,92.96,93.11,92.82,93.1,24419.0,77.8146,77.9401,77.6974,77.9318,24419.0
2016-10-13 10:25:00,93.12,93.12,92.94,93.02,16639.0,77.9485,77.9485,77.7978,77.8648,16639.0
2016-10-13 10:30:00,92.98,93.15,92.87,93.15,9885.0,77.8313,77.9736,77.7392,77.9736,9885.0
2016-10-13 10:35:00,93.19,93.49,93.18,93.49,15151.0,78.0071,78.2582,77.9987,78.2582,15151.0
2016-10-13 10:40:00,93.48,93.73,93.45,93.68,14117.0,78.2499,78.4591,78.2247,78.4173,14117.0
2016-10-13 10:45:00,93.66,93.81,93.57,93.58,39607.0,78.4005,78.5261,78.3252,78.3336,39607.0
2016-10-13 10:50:00,93.61,93.84,93.59,93.81,11090.0,78.3587,78.5512,78.3419,78.5261,11090.0
2016-10-13 10:55:00,93.81,94.05,93.79,94.05,28126.0,78.5261,78.727,78.5093,78.727,28126.0
2016-10-13 11:00:00,94.05,94.13,94.0,94.04,42851.0,78.727,78.794,78.6851,78.7186,42851.0
2016-10-13 11:05:00,94.03,94.04,93.82,93.93,22988.0,78.7102,78.7186,78.5345,78.6265,22988.0
2016-10-13 11:10:00,93.91,94.09,93.86,94.05,6512.0,78.6098,78.7605,78.5679,78.727,6512.0
2016-10-13 11:15:00,94.05,94.25,94.05,94.25,9527.0,78.727,78.8944,78.727,78.8944,9527.0
2016-10-13 11:20:00,94.26,94.26,94.09,94.12,16572.0,78.9028,78.9028,78.7605,78.7856,16572.0
2016-10-13 11:25:00,94.14,94.15,93.97,93.99,19428.0,78.8023,78.8107,78.66,78.6768,19428.0
2016-10-13 11:30:00,93.98,94.1,93.97,94.07,13952.0,78.6684,78.7688,78.66,78.7437,13952.0
2016-10-13 11:35:00,94.04,94.17,94.0,94.17,11550.0,78.7186,78.8274,78.6851,78.8274,11550.0
2016-10-13 11:40:00,94.12,94.27,94.12,94.27,15788.0,78.7856,78.9111,78.7856,78.9111,15788.0
2016-10-13 11:45:00,94.27,94.33,94.21,94.29,19528.0,78.9111,78.9614,78.8609,78.9279,19528.0
2016-10-13 11:50:00,94.29,94.34,94.25,94.25,13630.0,78.9279,78.9697,78.8944,78.8944,13630.0
2016-10-13 11:55:00,94.23,94.24,94.11,94.15,6513.0,78.8777,78.886,78.7772,78.8107,6513.0
2016-10-13 12:00:00,94.11,94.17,94.07,94.17,8731.0,78.7772,78.8274,78.7437,78.8274,8731.0
2016-10-13 12:05:00,94.17,94.27,94.16,94.23,7716.0,78.8274,78.9111,78.8191,78.8777,7716.0
2016-10-13 12:10:00,94.23,94.29,94.1,94.16,19268.0,78.8777,78.9279,78.7688,78.8191,19268.0
2016-10-13 12:15:00,94.16,94.31,94.15,94.31,17597.0,78.8191,78.9446,78.8107,78.9446,17597.0
2016-10-13 12:20:00,94.29,94.41,94.29,94.41,7731.0,78.9279,79.0283,78.9279,79.0283,7731.0
2016-10-13 12:25:00,94.43,94.46,94.36,94.45,8082.0,79.0451,79.0702,78.9865,79.0618,8082.0
2016-10-13 12:30:00,94.44,94.5,94.3,94.48,17554.0,79.0534,79.1037,78.9363,79.0869,17554.0
2016-10-13 12:35:00,94.49,94.77,94.47,94.75,11990.0,79.0953,79.3297,79.0786,79.3129,11990.0
2016-10-13 12:40:00,94.74,94.76,94.68,94.71,7199.0,79.3046,79.3213,79.2543,79.2795,7199.0
2016-10-13 12:45:00,94.72,94.82,94.71,94.82,11321.0,79.2878,79.3715,79.2795,79.3715,11321.0
2016-10-13 12:50:00,94.81,94.82,94.73,94.8,6691.0,79.3632,79.3715,79.2962,79.3548,6691.0
2016-10-13 12:55:00,94.78,94.82,94.74,94.77,8556.0,79.3381,79.3715,79.3046,79.3297,8556.0
2016-10-13 13:00:00,94.76,94.8,94.73,94.77,10482.0,79.3213,79.3548,79.2962,79.3297,10482.0
2016-10-13 13:05:00,94.78,94.89,94.76,94.84,11137.0,79.3381,79.4301,79.3213,79.3883,11137.0
2016-10-13 13:10:00,94.83,94.83,94.64,94.64,13593.0,79.3799,79.3799,79.2209,79.2209,13593.0
2016-10-13 13:15:00,94.66,94.68,94.51,94.52,18949.0,79.2376,79.2543,79.112,79.1204,18949.0
2016-10-13 13:20:00,94.5,94.56,94.48,94.48,7470.0,79.1037,79.1539,79.0869,79.0869,7470.0
2016-10-13 13:25:00,94.49,94.58,94.47,94.58,8066.0,79.0953,79.1706,79.0786,79.1706,8066.0
2016-10-13 13:30:00,94.55,94.6,94.53,94.57,11976.0,79.1455,79.1874,79.1288,79.1623,11976.0
2016-10-13 13:35:00,94.56,94.57,94.47,94.56,10792.0,79.1539,79.1623,79.0786,79.1539,10792.0
2016-10-13 13:40:00,94.58,94.67,94.57,94.57,11463.0,79.1706,79.246,79.1623,79.1623,11463.0
2016-10-13 13:45:00,94.55,94.6,94.52,94.58,10785.0,79.1455,79.1874,79.1204,79.1706,10785.0
2016-10-13 13:50:00,94.6,94.77,94.6,94.76,7242.0,79.1874,79.3297,79.1874,79.3213,7242.0
2016-10-13 13:55:00,94.76,94.93,94.75,94.89,19422.0,79.3213,79.4636,79.3129,79.4301,19422.0
2016-10-13 14:00:00,94.88,95.0,94.83,94.96,9523.0,79.4218,79.5222,79.3799,79.4887,9523.0
2016-10-13 14:05:00,95.0,95.03,94.77,94.81,14326.0,79.5222,79.5473,79.3297,79.3632,14326.0
2016-10-13 14:10:00,94.8,94.8,94.71,94.75,11906.0,79.3548,79.3548,79.2795,79.3129,11906.0
2016-10-13 14:15:00,94.74,94.78,94.73,94.74,4900.0,79.3046,79.3381,79.2962,79.3046,4900.0
2016-10-13 14:20:00,94.75,94.81,94.75,94.79,9260.0,79.3129,79.3632,79.3129,79.3464,9260.0
2016-10-13 14:25:00,94.8,94.89,94.77,94.8,12475.0,79.3548,79.4301,79.3297,79.3548,12475.0
2016-10-13 14:30:00,94.8,94.85,94.74,94.74,16023.0,79.3548,79.3966,79.3046,79.3046,16023.0
2016-10-13 14:35:00,94.74,94.74,94.61,94.68,12613.0,79.3046,79.3046,79.1957,79.2543,12613.0
2016-10-13 14:40:00,94.68,94.73,94.63,94.68,16847.0,79.2543,79.2962,79.2125,79.2543,16847.0
2016-10-13 14:45:00,94.68,94.8,94.68,94.8,5835.0,79.2543,79.3548,79.2543,79.3548,5835.0
2016-10-13 14:50:00,94.79,94.89,94.73,94.86,15510.0,79.3464,79.4301,79.2962,79.405,15510.0
2016-10-13 14:55:00,94.87,94.95,94.85,94.95,10274.0,79.4134,79.4804,79.3966,79.4804,10274.0
2016-10-13 15:00:00,94.93,94.95,94.77,94.86,20854.0,79.4636,79.4804,79.3297,79.405,20854.0
2016-10-13 15:05:00,94.86,94.97,94.82,94.97,15968.0,79.405,79.4971,79.3715,79.4971,15968.0
2016-10-13 15:10:00,94.97,94.97,94.92,94.94,20429.0,79.4971,79.4971,79.4552,79.472,20429.0
2016-10-13 15:15:00,94.94,95.02,94.9,94.98,17172.0,79.472,79.5389,79.4385,79.5055,17172.0
2016-10-13 15:20:00,94.98,95.03,94.95,94.99,27911.0,79.5055,79.5473,79.4804,79.5138,27911.0
2016-10-13 15:25:00,94.97,94.98,94.82,94.82,30589.0,79.4971,79.5055,79.3715,79.3715,30589.0
2016-10-13 15:30:00,94.85,94.86,94.76,94.79,43322.0,79.3966,79.405,79.3213,79.3464,43322.0
2016-10-13 15:35:00,94.79,94.81,94.76,94.79,46233.0,79.3464,79.3632,79.3213,79.3464,46233.0
2016-10-13 15:40:00,94.77,94.85,94.67,94.74,31681.0,79.3297,79.3966,79.246,79.3046,31681.0
2016-10-13 15:45:00,94.75,94.77,94.65,94.66,33941.0,79.3129,79.3297,79.2292,79.2376,33941.0
2016-10-13 15:50:00,94.67,94.75,94.65,94.75,57824.0,79.246,79.3129,79.2292,79.3129,57824.0
2016-10-13 15:55:00,94.74,94.84,94.7,94.82,154365.0,79.3046,79.3883,79.2711,79.3715,154365.0
2016-10-14 09:30:00,95.51,96.4,95.27,95.77,29892.0,79.9491,80.6941,79.7482,80.1668,29892.0
2016-10-14 09:35:00,95.89,96.0,95.84,95.9,7231.0,80.2672,80.3593,80.2254,80.2756,7231.0
2016-10-14 09:40:00,95.87,95.89,95.72,95.84,15223.0,80.2505,80.2672,80.1249,80.2254,15223.0
2016-10-14 09:45:00,95.84,95.96,95.75,95.79,31670.0,80.2254,80.3258,80.15,80.1835,31670.0
2016-10-14 09:50:00,95.82,95.82,95.6,95.63,9056.0,80.2086,80.2086,80.0245,80.0496,9056.0
2016-10-14 09:55:00,95.66,95.67,95.16,95.17,20485.0,80.0747,80.083,79.6561,79.6645,20485.0
2016-10-14 10:00:00,95.15,95.32,95.11,95.31,8887.0,79.6478,79.7901,79.6143,79.7817,8887.0
2016-10-14 10:05:00,95.32,95.43,95.28,95.34,13653.0,79.7901,79.8821,79.7566,79.8068,13653.0
2016-10-14 10:10:00,95.39,95.52,95.37,95.5,5907.0,79.8487,79.9575,79.8319,79.9407,5907.0
2016-10-14 10:15:00,95.49,95.65,95.48,95.65,2675.0,79.9324,80.0663,79.924,80.0663,2675.0
2016-10-14 10:20:00,95.61,95.64,95.52,95.54,7900.0,80.0328,80.0579,79.9575,79.9742,7900.0
2016-10-14 10:25:00,95.55,95.69,95.55,95.64,9339.0,79.9826,80.0998,79.9826,80.0579,9339.0
2016-10-14 10:30:00,95.68,95.69,95.54,95.54,5450.0,80.0914,80.0998,79.9742,79.9742,5450.0
2016-10-14 10:35:00,95.52,95.59,95.51,95.59,3653.0,79.9575,80.0161,79.9491,80.0161,3653.0
2016-10-14 10:40:00,95.62,95.71,95.55,95.59,7400.0,80.0412,80.1165,79.9826,80.0161,7400.0
2016-10-14 10:45:00,95.65,95.67,95.55,95.55,4008.0,80.0663,80.083,79.9826,79.9826,4008.0
2016-10-14 10:50:00,95.53,95.54,95.41,95.45,4137.0,79.9659,79.9742,79.8654,79.8989,4137.0
2016-10-14 10:55:00,95.45,95.61,95.45,95.52,6969.0,79.8989,80.0328,79.8989,79.9575,6969.0
2016-10-14 11:00:00,95.49,95.49,95.29,95.31,5791.0,79.9324,79.9324,79.765,79.7817,5791.0
2016-10-14 11:05:00,95.31,95.32,95.24,95.31,4047.0,79.7817,79.7901,79.7231,79.7817,4047.0
2016-10-14 11:10:00,95.34,95.34,95.17,95.25,17182.0,79.8068,79.8068,79.6645,79.7315,17182.0
2016-10-14 11:15:00,95.22,95.3,95.21,95.3,5120.0,79.7064,79.7733,79.698,79.7733,5120.0
2016-10-14 11:20:00,95.32,95.49,95.32,95.43,5408.0,79.7901,79.9324,79.7901,79.8821,5408.0
2016-10-14 11:25:00,95.42,95.55,95.42,95.44,78946.0,79.8738,79.9826,79.8738,79.8905,78946.0
2016-10-14 11:30:00,95.42,95.45,95.28,95.36,11829.0,79.8738,79.8989,79.7566,79.8236,11829.0
2016-10-14 11:35:00,95.36,95.4,95.28,95.3,5972.0,79.8236,79.857,79.7566,79.7733,5972.0
2016-10-14 11:40:00,95.27,95.27,95.2,95.22,5074.0,79.7482,79.7482,79.6896,79.7064,5074.0
2016-10-14 11:45:00,95.21,95.26,95.08,95.19,9955.0,79.698,79.7398,79.5892,79.6813,9955.0
2016-10-14 11:50:00,95.18,95.27,95.16,95.21,5001.0,79.6729,79.7482,79.6561,79.698,5001.0
2016-10-14 11:55:00,95.2,95.3,95.15,95.18,9572.0,79.6896,79.7733,79.6478,79.6729,9572.0
2016-10-14 12:00:00,95.17,95.23,95.16,95.22,6380.0,79.6645,79.7147,79.6561,79.7064,6380.0
2016-10-14 12:05:00,95.24,95.24,95.16,95.16,4103.0,79.7231,79.7231,79.6561,79.6561,4103.0
2016-10-14 12:10:00,95.14,95.23,95.09,95.21,4700.0,79.6394,79.7147,79.5975,79.698,4700.0
2016-10-14 12:15:00,95.21,95.21,95.09,95.14,8710.0,79.698,79.698,79.5975,79.6394,8710.0
2016-10-14 12:20:00,95.16,95.24,95.13,95.24,5617.0,79.6561,79.7231,79.631,79.7231,5617.0
2016-10-14 12:25:00,95.23,95.29,95.22,95.25,7884.0,79.7147,79.765,79.7064,79.7315,7884.0
2016-10-14 12:30:00,95.24,95.28,95.15,95.16,14486.0,79.7231,79.7566,79.6478,79.6561,14486.0
2016-10-14 12:35:00,95.15,95.24,95.13,95.18,9667.0,79.6478,79.7231,79.631,79.6729,9667.0
2016-10-14 12:40:00,95.17,95.22,95.16,95.17,5631.0,79.6645,79.7064,79.6561,79.6645,5631.0
2016-10-14 12:45:00,95.18,95.18,95.09,95.11,2014.0,79.6729,79.6729,79.5975,79.6143,2014.0
2016-10-14 12:50:00,95.14,95.19,95.02,95.03,15262.0,79.6394,79.6813,79.5389,79.5473,15262.0
2016-10-14 12:55:00,95.04,95.05,95.0,95.01,4918.0,79.5557,79.5641,79.5222,79.5306,4918.0
2016-10-14 13:00:00,95.01,95.01,94.9,94.94,19115.0,79.5306,79.5306,79.4385,79.472,19115.0
2016-10-14 13:05:00,94.94,95.1,94.92,95.04,12032.0,79.472,79.6059,79.4552,79.5557,12032.0
2016-10-14 13:10:00,95.06,95.1,95.02,95.06,21658.0,79.5724,79.6059,79.5389,79.5724,21658.0
2016-10-14 13:15:00,95.05,95.12,95.04,95.11,4299.0,79.5641,79.6227,79.5557,79.6143,4299.0
2016-10-14 13:20:00,95.13,95.21,95.11,95.15,8279.0,79.631,79.698,79.6143,79.6478,8279.0
2016-10-14 13:25:00,95.16,95.22,95.13,95.14,8439.0,79.6561,79.7064,79.631,79.6394,8439.0
2016-10-14 13:30:00,95.12,95.38,95.1,95.26,17256.0,79.6227,79.8403,79.6059,79.7398,17256.0
2016-10-14 13:35:00,95.27,95.28,95.15,95.23,12550.0,79.7482,79.7566,79.6478,79.7147,12550.0
2016-10-14 13:40:00,95.24,95.24,95.08,95.09,10048.0,79.7231,79.7231,79.5892,79.5975,10048.0
2016-10-14 13:45:00,95.12,95.22,95.12,95.17,11997.0,79.6227,79.7064,79.6227,79.6645,11997.0
2016-10-14 13:50:00,95.19,95.19,95.11,95.12,7357.0,79.6813,79.6813,79.6143,79.6227,7357.0
2016-10-14 13:55:00,95.14,95.23,95.04,95.04,25597.0,79.6394,79.7147,79.5557,79.5557,25597.0
2016-10-14 14:00:00,95.04,95.06,94.96,95.01,17964.0,79.5557,79.5724,79.4887,79.5306,17964.0
2016-10-14 14:05:00,95.0,95.06,94.96,95.01,12362.0,79.5222,79.5724,79.4887,79.5306,12362.0
2016-10-14 14:10:00,95.0,95.13,95.0,95.13,7451.0,79.5222,79.631,79.5222,79.631,7451.0
2016-10-14 14:15:00,95.1,95.25,95.09,95.21,13900.0,79.6059,79.7315,79.5975,79.698,13900.0
2016-10-14 14:20:00,95.26,95.29,95.2,95.22,51514.0,79.7398,79.765,79.6896,79.7064,51514.0
2016-10-14 14:25:00,95.22,95.26,95.17,95.23,9630.0,79.7064,79.7398,79.6645,79.7147,9630.0
2016-10-14 14:30:00,95.24,95.28,95.16,95.2,8703.0,79.7231,79.7566,79.6561,79.6896,8703.0
2016-10-14 14:35:00,95.21,95.28,95.16,95.25,7390.0,79.698,79.7566,79.6561,79.7315,7390.0
2016-10-14 14:40:00,95.26,95.26,95.17,95.2,8841.0,79.7398,79.7398,79.6645,79.6896,8841.0
2016-10-14 14:45:00,95.18,95.29,95.18,95.23,8132.0,79.6729,79.765,79.6729,79.7147,8132.0
2016-10-14 14:50:00,95.22,95.28,95.18,95.19,9122.0,79.7064,79.7566,79.6729,79.6813,9122.0
2016-10-14 14:55:00,95.18,95.19,95.1,95.13,13321.0,79.6729,79.6813,79.6059,79.631,13321.0
2016-10-14 15:00:00,95.13,95.2,95.12,95.16,31702.0,79.631,79.6896,79.6227,79.6561,31702.0
2016-10-14 15:05:00,95.17,95.18,95.08,95.09,11589.0,79.6645,79.6729,79.5892,79.5975,11589.0
2016-10-14 15:10:00,95.08,95.14,95.06,95.08,10926.0,79.5892,79.6394,79.5724,79.5892,10926.0
2016-10-14 15:15:00,95.09,95.1,95.04,95.05,19023.0,79.5975,79.6059,79.5557,79.5641,19023.0
2016-10-14 15:20:00,95.05,95.06,94.98,95.03,24016.0,79.5641,79.5724,79.5055,79.5473,24016.0
2016-10-14 15:25:00,95.04,95.07,94.96,94.96,8321.0,79.5557,79.5808,79.4887,79.4887,8321.0
2016-10-14 15:30:00,94.94,95.04,94.89,95.0,19621.0,79.472,79.5557,79.4301,79.5222,19621.0
2016-10-14 15:35:00,95.0,95.05,94.99,95.04,12594.0,79.5222,79.5641,79.5138,79.5557,12594.0
2016-10-14 15:40:00,95.04,95.05,94.96,94.98,20114.0,79.5557,79.5641,79.4887,79.5055,20114.0
2016-10-14 15:45:00,94.95,94.98,94.88,94.9,12255.0,79.4804,79.5055,79.4218,79.4385,12255.0
2016-10-14 15:50:00,94.89,94.93,94.87,94.87,22731.0,79.4301,79.4636,79.4134,79.4134,22731.0
2016-10-14 15:55:00,94.88,95.02,94.85,94.95,174704.0,79.4218,79.5389,79.3966,79.4804,174704.0
2016-10-17 09:30:00,94.82,95.18,94.57,95.16,22559.0,79.3715,79.6729,79.1623,79.6561,22559.0
2016-10-17 09:35:00,95.14,95.53,94.88,95.01,7107.0,79.6394,79.9659,79.4218,79.5306,7107.0
2016-10-17 09:40:00,94.93,95.09,94.79,94.79,33797.0,79.4636,79.5975,79.3464,79.3464,33797.0
2016-10-17 09:45:00,94.86,94.95,94.75,94.92,6207.0,79.405,79.4804,79.3129,79.4552,6207.0
2016-10-17 09:50:00,94.91,94.99,94.67,94.75,7729.0,79.4469,79.5138,79.246,79.3129,7729.0
2016-10-17 09:55:00,94.76,94.84,94.67,94.69,15032.0,79.3213,79.3883,79.246,79.2627,15032.0
2016-10-17 10:00:00,94.69,94.97,94.69,94.93,35609.0,79.2627,79.4971,79.2627,79.4636,35609.0
2016-10-17 10:05:00,94.87,94.97,94.83,94.95,8192.0,79.4134,79.4971,79.3799,79.4804,8192.0
2016-10-17 10:10:00,94.97,95.09,94.87,94.99,24600.0,79.4971,79.5975,79.4134,79.5138,24600.0
2016-10-17 10:15:00,95.02,95.09,94.96,95.07,6612.0,79.5389,79.5975,79.4887,79.5808,6612.0
2016-10-17 10:20:00,95.09,95.38,94.98,95.38,23396.0,79.5975,79.8403,79.5055,79.8403,23396.0
2016-10-17 10:25:00,95.38,95.46,95.28,95.29,18228.0,79.8403,79.9073,79.7566,79.765,18228.0
2016-10-17 10:30:00,95.26,95.26,95.2,95.22,9587.0,79.7398,79.7398,79.6896,79.7064,9587.0
2016-10-17 10:35:00,95.23,95.31,95.23,95.28,8301.0,79.7147,79.7817,79.7147,79.7566,8301.0
2016-10-17 10:40:00,95.26,95.3,95.16,95.16,16907.0,79.7398,79.7733,79.6561,79.6561,16907.0
2016-10-17 10:45:00,95.13,95.16,95.1,95.13,8134.0,79.631,79.6561,79.6059,79.631,8134.0
2016-10-17 10:50:00,95.14,95.14,94.99,94.99,4428.0,79.6394,79.6394,79.5138,79.5138,4428.0
2016-10-17 10:55:00,94.96,95.06,94.95,95.02,8630.0,79.4887,79.5724,79.4804,79.5389,8630.0
2016-10-17 11:00:00,95.05,95.12,95.03,95.12,3727.0,79.5641,79.6227,79.5473,79.6227,3727.0
2016-10-17 11:05:00,95.13,95.2,95.06,95.09,6474.0,79.631,79.6896,79.5724,79.5975,6474.0
2016-10-17 11:10:00,95.09,95.16,95.03,95.13,3486.0,79.5975,79.6561,79.5473,79.631,3486.0
2016-10-17 11:15:00,95.12,95.13,95.07,95.13,3754.0,79.6227,79.631,79.5808,79.631,3754.0
2016-10-17 11:20:00,95.16,95.17,94.99,95.04,4361.0,79.6561,79.6645,79.5138,79.5557,4361.0
2016-10-17 11:25:00,94.99,95.01,94.93,94.96,5937.0,79.5138,79.5306,79.4636,79.4887,5937.0
2016-10-17 11:30:00,94.99,95.0,94.94,94.94,7966.0,79.5138,79.5222,79.472,79.472,7966.0
2016-10-17 11:35:00,94.99,94.99,94.89,94.98,4659.0,79.5138,79.5138,79.4301,79.5055,4659.0
2016-10-17 11:40:00,95.0,95.13,94.94,95.12,27835.0,79.5222,79.631,79.472,79.6227,27835.0
2016-10-17 11:45:00,95.1,95.12,95.05,95.06,14604.0,79.6059,79.6227,79.5641,79.5724,14604.0
2016-10-17 11:50:00,95.09,95.17,95.08,95.17,5146.0,79.5975,79.6645,79.5892,79.6645,5146.0
2016-10-17 11:55:00,95.18,95.25,95.11,95.18,4712.0,79.6729,79.7315,79.6143,79.6729,4712.0
2016-10-17 12:00:00,95.16,95.16,95.09,95.12,8058.0,79.6561,79.6561,79.5975,79.6227,8058.0
2016-10-17 12:05:00,95.13,95.14,95.08,95.09,13174.0,79.631,79.6394,79.5892,79.5975,13174.0
2016-10-17 12:10:00,95.06,95.11,95.05,95.11,2300.0,79.5724,79.6143,79.5641,79.6143,2300.0
2016-10-17 12:15:00,95.09,95.09,95.04,95.04,2311.0,79.5975,79.5975,79.5557,79.5557,2311.0
2016-10-17 12:20:00,95.04,95.13,95.03,95.07,3310.0,79.5557,79.631,79.5473,79.5808,3310.0
2016-10-17 12:25:00,95.06,95.11,95.03,95.03,3328.0,79.5724,79.6143,79.5473,79.5473,3328.0
2016-10-17 12:30:00,95.03,95.04,94.96,95.02,9217.0,79.5473,79.5557,79.4887,79.5389,9217.0
2016-10-17 12:35:00,95.01,95.04,94.98,94.98,3992.0,79.5306,79.5557,79.5055,79.5055,3992.0
2016-10-17 12:40:00,95.01,95.01,94.9,94.92,5800.0,79.5306,79.5306,79.4385,79.4552,5800.0
2016-10-17 12:45:00,94.93,94.93,94.88,94.91,1300.0,79.4636,79.4636,79.4218,79.4469,1300.0
2016-10-17 12:50:00,94.91,94.95,94.88,94.89,6289.0,79.4469,79.4804,79.4218,79.4301,6289.0
2016-10-17 12:55:00,94.92,94.95,94.87,94.94,1570.0,79.4552,79.4804,79.4134,79.472,1570.0
2016-10-17 13:00:00,94.96,95.05,94.87,94.87,6436.0,79.4887,79.5641,79.4134,79.4134,6436.0
2016-10-17 13:05:00,94.91,94.92,94.84,94.92,1986.0,79.4469,79.4552,79.3883,79.4552,1986.0
2016-10-17 13:10:00,94.95,95.0,94.92,94.94,5532.0,79.4804,79.5222,79.4552,79.472,5532.0
2016-10-17 13:15:00,94.95,94.96,94.84,94.88,8013.0,79.4804,79.4887,79.3883,79.4218,8013.0
2016-10-17 13:20:00,94.86,94.87,94.84,94.86,2400.0,79.405,79.4134,79.3883,79.405,2400.0
2016-10-17 13:25:00,94.85,94.89,94.84,94.87,6827.0,79.3966,79.4301,79.3883,79.4134,6827.0
2016-10-17 13:30:00,94.85,94.9,94.84,94.88,14834.0,79.3966,79.4385,79.3883,79.4218,14834.0
2016-10-17 13:35:00,94.9,94.92,94.85,94.9,3000.0,79.4385,79.4552,79.3966,79.4385,3000.0
2016-10-17 13:40:00,94.92,94.95,94.88,94.89,18100.0,79.4552,79.4804,79.4218,79.4301,18100.0
2016-10-17 13:45:00,94.88,94.88,94.84,94.84,2610.0,79.4218,79.4218,79.3883,79.3883,2610.0
2016-10-17 13:50:00,94.87,94.92,94.87,94.92,4058.0,79.4134,79.4552,79.4134,79.4552,4058.0
2016-10-17 13:55:00,94.92,94.92,94.82,94.84,12370.0,79.4552,79.4552,79.3715,79.3883,12370.0
2016-10-17 14:00:00,94.83,94.87,94.83,94.86,4104.0,79.3799,79.4134,79.3799,79.405,4104.0
2016-10-17 14:05:00,94.86,94.88,94.85,94.85,3773.0,79.405,79.4218,79.3966,79.3966,3773.0
2016-10-17 14:10:00,94.88,94.95,94.88,94.94,3126.0,79.4218,79.4804,79.4218,79.472,3126.0
2016-10-17 14:15:00,94.92,94.95,94.92,94.95,1695.0,79.4552,79.4804,79.4552,79.4804,1695.0
2016-10-17 14:20:00,94.95,94.96,94.89,94.93,5563.0,79.4804,79.4887,79.4301,79.4636,5563.0
2016-10-17 14:25:00,94.95,95.01,94.95,94.98,4596.0,79.4804,79.5306,79.4804,79.5055,4596.0
2016-10-17 14:30:00,94.96,94.99,94.95,94.95,3862.0,79.4887,79.5138,79.4804,79.4804,3862.0
2016-10-17 14:35:00,94.95,94.96,94.86,94.88,7069.0,79.4804,79.4887,79.405,79.4218,7069.0
2016-10-17 14:40:00,94.9,94.94,94.87,94.94,4950.0,79.4385,79.472,79.4134,79.472,4950.0
2016-10-17 14:45:00,94.93,94.98,94.93,94.94,3900.0,79.4636,79.5055,79.4636,79.472,3900.0
2016-10-17 14:50:00,94.95,95.02,94.94,95.01,3661.0,79.4804,79.5389,79.472,79.5306,3661.0
2016-10-17 14:55:00,95.02,95.1,95.02,95.07,5703.0,79.5389,79.6059,79.5389,79.5808,5703.0
2016-10-17 15:00:00,95.08,95.08,94.98,95.03,4596.0,79.5892,79.5892,79.5055,79.5473,4596.0
2016-10-17 15:05:00,95.02,95.02,94.94,94.97,7713.0,79.5389,79.5389,79.472,79.4971,7713.0
2016-10-17 15:10:00,94.96,94.99,94.89,94.91,15450.0,79.4887,79.5138,79.4301,79.4469,15450.0
2016-10-17 15:15:00,94.93,94.97,94.92,94.95,8896.0,79.4636,79.4971,79.4552,79.4804,8896.0
2016-10-17 15:20:00,94.96,94.98,94.93,94.96,12705.0,79.4887,79.5055,79.4636,79.4887,12705.0
2016-10-17 15:25:00,94.94,94.95,94.88,94.91,8638.0,79.472,79.4804,79.4218,79.4469,8638.0
2016-10-17 15:30:00,94.91,94.93,94.89,94.91,9239.0,79.4469,79.4636,79.4301,79.4469,9239.0
2016-10-17 15:35:00,94.91,94.96,94.88,94.88,9984.0,79.4469,79.4887,79.4218,79.4218,9984.0
2016-10-17 15:40:00,94.88,94.89,94.83,94.84,14039.0,79.4218,79.4301,79.3799,79.3883,14039.0
2016-10-17 15:45:00,94.84,94.94,94.82,94.85,29714.0,79.3883,79.472,79.3715,79.3966,29714.0
2016-10-17 15:50:00,94.85,94.88,94.83,94.88,24064.0,79.3966,79.4218,79.3799,79.4218,24064.0
2016-10-17 15:55:00,94.87,94.88,94.78,94.84,77206.0,79.4134,79.4218,79.3381,79.3883,77206.0
2016-10-18 09:30:00,95.25,95.69,94.96,95.62,47971.0,79.7315,80.0998,79.4887,80.0412,47971.0
2016-10-18 09:35:00,95.64,95.67,95.34,95.41,34571.0,80.0579,80.083,79.8068,79.8654,34571.0
2016-10-18 09:40:00,95.42,95.63,95.42,95.54,18397.0,79.8738,80.0496,79.8738,79.9742,18397.0
2016-10-18 09:45:00,95.53,95.56,95.3,95.32,22978.0,79.9659,79.991,79.7733,79.7901,22978.0
2016-10-18 09:50:00,95.35,95.44,94.89,94.89,26256.0,79.8152,79.8905,79.4301,79.4301,26256.0
2016-10-18 09:55:00,94.9,95.05,94.79,94.93,9600.0,79.4385,79.5641,79.3464,79.4636,9600.0
2016-10-18 10:00:00,94.94,95.1,94.94,95.05,10214.0,79.472,79.6059,79.472,79.5641,10214.0
2016-10-18 10:05:00,95.0,95.13,95.0,95.09,13800.0,79.5222,79.631,79.5222,79.5975,13800.0
2016-10-18 10:10:00,95.06,95.14,95.02,95.06,32234.0,79.5724,79.6394,79.5389,79.5724,32234.0
2016-10-18 10:15:00,95.08,95.08,94.81,94.81,6161.0,79.5892,79.5892,79.3632,79.3632,6161.0
2016-10-18 10:20:00,94.8,94.8,94.53,94.56,9172.0,79.3548,79.3548,79.1288,79.1539,9172.0
2016-10-18 10:25:00,94.59,94.63,94.48,94.48,4980.0,79.179,79.2125,79.0869,79.0869,4980.0
2016-10-18 10:30:00,94.49,94.58,94.48,94.55,5408.0,79.0953,79.1706,79.0869,79.1455,5408.0
2016-10-18 10:35:00,94.62,94.81,94.62,94.81,3480.0,79.2041,79.3632,79.2041,79.3632,3480.0
2016-10-18 10:40:00,94.74,94.83,94.74,94.82,2868.0,79.3046,79.3799,79.3046,79.3715,2868.0
2016-10-18 10:45:00,94.8,94.96,94.8,94.96,10425.0,79.3548,79.4887,79.3548,79.4887,10425.0
2016-10-18 10:50:00,94.93,94.94,94.84,94.84,5123.0,79.4636,79.472,79.3883,79.3883,5123.0
2016-10-18 10:55:00,94.84,94.95,94.79,94.95,3690.0,79.3883,79.4804,79.3464,79.4804,3690.0
2016-10-18 11:00:00,94.95,95.03,94.95,94.97,3906.0,79.4804,79.5473,79.4804,79.4971,3906.0
2016-10-18 11:05:00,94.99,94.99,94.85,94.85,2359.0,79.5138,79.5138,79.3966,79.3966,2359.0
2016-10-18 11:10:00,94.88,94.89,94.81,94.85,4672.0,79.4218,79.4301,79.3632,79.3966,4672.0
2016-10-18 11:15:00,94.85,94.98,94.8,94.92,2702.0,79.3966,79.5055,79.3548,79.4552,2702.0
2016-10-18 11:20:00,94.92,94.99,94.92,94.99,700.0,79.4552,79.5138,79.4552,79.5138,700.0
2016-10-18 11:25:00,95.02,95.09,94.94,95.08,7835.0,79.5389,79.5975,79.472,79.5892,7835.0
2016-10-18 11:30:00,95.1,95.15,95.09,95.15,5904.0,79.6059,79.6478,79.5975,79.6478,5904.0
2016-10-18 11:35:00,95.13,95.21,95.13,95.21,1896.0,79.631,79.698,79.631,79.698,1896.0
2016-10-18 11:40:00,95.24,95.31,95.2,95.3,3014.0,79.7231,79.7817,79.6896,79.7733,3014.0
2016-10-18 11:45:00,95.35,95.35,95.16,95.19,5000.0,79.8152,79.8152,79.6561,79.6813,5000.0
2016-10-18 11:50:00,95.24,95.24,95.16,95.23,2629.0,79.7231,79.7231,79.6561,79.7147,2629.0
2016-10-18 11:55:00,95.21,95.31,95.21,95.28,2128.0,79.698,79.7817,79.698,79.7566,2128.0
2016-10-18 12:00:00,95.31,95.33,95.24,95.24,7137.0,79.7817,79.7984,79.7231,79.7231,7137.0
2016-10-18 12:05:00,95.26,95.26,95.2,95.22,2000.0,79.7398,79.7398,79.6896,79.7064,2000.0
2016-10-18 12:10:00,95.24,95.25,95.17,95.17,2220.0,79.7231,79.7315,79.6645,79.6645,2220.0
2016-10-18 12:15:00,95.15,95.15,95.07,95.09,3899.0,79.6478,79.6478,79.5808,79.5975,3899.0
2016-10-18 12:20:00,95.13,95.13,95.05,95.08,1991.0,79.631,79.631,79.5641,79.5892,1991.0
2016-10-18 12:25:00,95.09,95.14,95.07,95.13,3061.0,79.5975,79.6394,79.5808,79.631,3061.0
2016-10-18 12:30:00,95.15,95.18,95.08,95.08,2622.0,79.6478,79.6729,79.5892,79.5892,2622.0
2016-10-18 12:35:00,95.06,95.07,95.03,95.06,4123.0,79.5724,79.5808,79.5473,79.5724,4123.0
2016-10-18 12:40:00,95.06,95.09,95.05,95.06,1600.0,79.5724,79.5975,79.5641,79.5724,1600.0
2016-10-18 12:45:00,95.09,95.09,94.95,94.95,3319.0,79.5975,79.5975,79.4804,79.4804,3319.0
2016-10-18 12:50:00,94.94,95.05,94.94,95.05,7005.0,79.472,79.5641,79.472,79.5641,7005.0
2016-10-18 12:55:00,95.03,95.04,94.96,95.04,3605.0,79.5473,79.5557,79.4887,79.5557,3605.0
2016-10-18 13:00:00,95.02,95.02,94.95,94.95,2292.0,79.5389,79.5389,79.4804,79.4804,2292.0
2016-10-18 13:05:00,94.99,95.08,94.99,95.06,2600.0,79.5138,79.5892,79.5138,79.5724,2600.0
2016-10-18 13:10:00,95.03,95.11,95.03,95.05,4348.0,79.5473,79.6143,79.5473,79.5641,4348.0
2016-10-18 13:15:00,95.05,95.1,95.03,95.04,4653.0,79.5641,79.6059,79.5473,79.5557,4653.0
2016-10-18 13:20:00,95.04,95.08,95.0,95.06,4688.0,79.5557,79.5892,79.5222,79.5724,4688.0
2016-10-18 13:25:00,95.08,95.16,95.08,95.08,5643.0,79.5892,79.6561,79.5892,79.5892,5643.0
2016-10-18 13:30:00,95.06,95.07,95.01,95.01,4301.0,79.5724,79.5808,79.5306,79.5306,4301.0
2016-10-18 13:35:00,95.02,95.07,95.01,95.01,3686.0,79.5389,79.5808,79.5306,79.5306,3686.0
2016-10-18 13:40:00,95.01,95.04,94.97,95.04,10513.0,79.5306,79.5557,79.4971,79.5557,10513.0
2016-10-18 13:45:00,95.04,95.07,95.02,95.04,10411.0,79.5557,79.5808,79.5389,79.5557,10411.0
2016-10-18 13:50:00,95.03,95.09,95.0,95.07,9537.0,79.5473,79.5975,79.5222,79.5808,9537.0
2016-10-18 13:55:00,95.06,95.19,95.06,95.14,8820.0,79.5724,79.6813,79.5724,79.6394,8820.0
2016-10-18 14:00:00,95.13,95.18,95.11,95.17,10801.0,79.631,79.6729,79.6143,79.6645,10801.0
2016-10-18 14:05:00,95.16,95.19,95.16,95.17,5600.0,79.6561,79.6813,79.6561,79.6645,5600.0
2016-10-18 14:10:00,95.16,95.22,95.16,95.2,27602.0,79.6561,79.7064,79.6561,79.6896,27602.0
2016-10-18 14:15:00,95.19,95.21,95.07,95.11,8494.0,79.6813,79.698,79.5808,79.6143,8494.0
2016-10-18 14:20:00,95.11,95.22,95.09,95.21,4503.0,79.6143,79.7064,79.5975,79.698,4503.0
2016-10-18 14:25:00,95.22,95.26,95.19,95.2,30931.0,79.7064,79.7398,79.6813,79.6896,30931.0
2016-10-18 14:30:00,95.21,95.25,95.19,95.24,16540.0,79.698,79.7315,79.6813,79.7231,16540.0
2016-10-18 14:35:00,95.23,95.3,95.22,95.26,9434.0,79.7147,79.7733,79.7064,79.7398,9434.0
2016-10-18 14:40:00,95.28,95.31,95.21,95.23,9812.0,79.7566,79.7817,79.698,79.7147,9812.0
2016-10-18 14:45:00,95.23,95.36,95.22,95.34,11690.0,79.7147,79.8236,79.7064,79.8068,11690.0
2016-10-18 14:50:00,95.31,95.33,95.27,95.28,10439.0,79.7817,79.7984,79.7482,79.7566,10439.0
2016-10-18 14:55:00,95.3,95.36,95.29,95.36,12645.0,79.7733,79.8236,79.765,79.8236,12645.0
2016-10-18 15:00:00,95.35,95.36,95.33,95.36,7796.0,79.8152,79.8236,79.7984,79.8236,7796.0
2016-10-18 15:05:00,95.36,95.36,95.26,95.27,13586.0,79.8236,79.8236,79.7398,79.7482,13586.0
2016-10-18 15:10:00,95.27,95.27,95.14,95.21,14672.0,79.7482,79.7482,79.6394,79.698,14672.0
2016-10-18 15:15:00,95.21,95.21,95.17,95.21,6672.0,79.698,79.698,79.6645,79.698,6672.0
2016-10-18 15:20:00,95.2,95.23,95.16,95.16,12495.0,79.6896,79.7147,79.6561,79.6561,12495.0
2016-10-18 15:25:00,95.18,95.18,95.08,95.11,21366.0,79.6729,79.6729,79.5892,79.6143,21366.0
2016-10-18 15:30:00,95.1,95.11,95.07,95.1,10302.0,79.6059,79.6143,79.5808,79.6059,10302.0
2016-10-18 15:35:00,95.09,95.13,95.05,95.07,12777.0,79.5975,79.631,79.5641,79.5808,12777.0
2016-10-18 15:40:00,95.06,95.06,94.95,94.97,15703.0,79.5724,79.5724,79.4804,79.4971,15703.0
2016-10-18 15:45:00,94.96,95.06,94.95,94.95,22870.0,79.4887,79.5724,79.4804,79.4804,22870.0
2016-10-18 15:50:00,94.97,95.03,94.96,95.01,20037.0,79.4971,79.5473,79.4887,79.5306,20037.0
2016-10-18 15:55:00,95.01,95.04,94.95,94.97,53116.0,79.5306,79.5557,79.4804,79.4971,53116.0
2016-10-19 09:30:00,95.25,95.7,94.9,95.66,21800.0,79.7315,80.1082,79.4385,80.0747,21800.0
2016-10-19 09:35:00,95.59,95.66,95.14,95.3,4592.0,80.0161,80.0747,79.6394,79.7733,4592.0
2016-10-19 09:40:00,95.42,95.59,95.17,95.28,5970.0,79.8738,80.0161,79.6645,79.7566,5970.0
2016-10-19 09:45:00,95.33,95.48,95.24,95.27,15991.0,79.7984,79.924,79.7231,79.7482,15991.0
2016-10-19 09:50:00,95.34,95.63,95.34,95.62,15644.0,79.8068,80.0496,79.8068,80.0412,15644.0
2016-10-19 09:55:00,95.62,95.63,95.35,95.38,10407.0,80.0412,80.0496,79.8152,79.8403,10407.0
2016-10-19 10:00:00,95.35,95.42,95.28,95.32,5951.0,79.8152,79.8738,79.7566,79.7901,5951.0
2016-10-19 10:05:00,95.27,95.27,95.14,95.26,3855.0,79.7482,79.7482,79.6394,79.7398,3855.0
2016-10-19 10:10:00,95.26,95.65,95.26,95.65,16990.0,79.7398,80.0663,79.7398,80.0663,16990.0
2016-10-19 10:15:00,95.65,95.71,95.58,95.71,3274.0,80.0663,80.1165,80.0077,80.1165,3274.0
2016-10-19 10:20:00,95.68,95.81,95.63,95.81,7682.0,80.0914,80.2002,80.0496,80.2002,7682.0
2016-10-19 10:25:00,95.81,95.87,95.78,95.83,4450.0,80.2002,80.2505,80.1751,80.217,4450.0
2016-10-19 10:30:00,95.84,95.96,95.84,95.85,6653.0,80.2254,80.3258,80.2254,80.2337,6653.0
2016-10-19 10:35:00,95.9,95.97,95.8,95.81,18678.0,80.2756,80.3342,80.1919,80.2002,18678.0
2016-10-19 10:40:00,95.81,95.97,95.81,95.96,9982.0,80.2002,80.3342,80.2002,80.3258,9982.0
2016-10-19 10:45:00,95.95,96.2,95.95,96.18,11361.0,80.3174,80.5267,80.3174,80.51,11361.0
2016-10-19 10:50:00,96.21,96.21,96.1,96.1,6415.0,80.5351,80.5351,80.443,80.443,6415.0
2016-10-19 10:55:00,96.1,96.26,96.06,96.19,6162.0,80.443,80.5769,80.4095,80.5183,6162.0
2016-10-19 11:00:00,96.24,96.38,96.22,96.28,3481.0,80.5602,80.6774,80.5434,80.5937,3481.0
2016-10-19 11:05:00,96.31,96.31,96.18,96.19,5750.0,80.6188,80.6188,80.51,80.5183,5750.0
2016-10-19 11:10:00,96.19,96.22,96.14,96.17,8456.0,80.5183,80.5434,80.4765,80.5016,8456.0
2016-10-19 11:15:00,96.17,96.21,96.11,96.13,10190.0,80.5016,80.5351,80.4514,80.4681,10190.0
2016-10-19 11:20:00,96.09,96.13,96.01,96.12,5537.0,80.4346,80.4681,80.3677,80.4597,5537.0
2016-10-19 11:25:00,96.09,96.12,95.95,96.05,5248.0,80.4346,80.4597,80.3174,80.4011,5248.0
2016-10-19 11:30:00,96.02,96.07,95.91,96.07,5590.0,80.376,80.4179,80.2839,80.4179,5590.0
2016-10-19 11:35:00,96.01,96.08,95.99,96.04,5483.0,80.3677,80.4262,80.3509,80.3928,5483.0
2016-10-19 11:40:00,96.01,96.06,95.99,96.01,3333.0,80.3677,80.4095,80.3509,80.3677,3333.0
2016-10-19 11:45:00,96.06,96.12,95.99,96.1,8421.0,80.4095,80.4597,80.3509,80.443,8421.0
2016-10-19 11:50:00,96.13,96.19,96.13,96.14,5223.0,80.4681,80.5183,80.4681,80.4765,5223.0
2016-10-19 11:55:00,96.14,96.22,96.13,96.2,1509.0,80.4765,80.5434,80.4681,80.5267,1509.0
2016-10-19 12:00:00,96.2,96.28,96.17,96.2,7548.0,80.5267,80.5937,80.5016,80.5267,7548.0
2016-10-19 12:05:00,96.23,96.28,96.17,96.28,5200.0,80.5518,80.5937,80.5016,80.5937,5200.0
2016-10-19 12:10:00,96.26,96.3,96.21,96.3,5537.0,80.5769,80.6104,80.5351,80.6104,5537.0
2016-10-19 12:15:00,96.27,96.29,96.22,96.23,2808.0,80.5853,80.602,80.5434,80.5518,2808.0
2016-10-19 12:20:00,96.24,96.3,96.22,96.3,2615.0,80.5602,80.6104,80.5434,80.6104,2615.0
2016-10-19 12:25:00,96.33,96.38,96.31,96.33,2905.0,80.6355,80.6774,80.6188,80.6355,2905.0
2016-10-19 12:30:00,96.37,96.37,96.31,96.31,2600.0,80.669,80.669,80.6188,80.6188,2600.0
2016-10-19 12:35:00,96.3,96.3,96.18,96.18,2900.0,80.6104,80.6104,80.51,80.51,2900.0
2016-10-19 12:40:00,96.19,96.19,96.12,96.17,5189.0,80.5183,80.5183,80.4597,80.5016,5189.0
2016-10-19 12:45:00,96.15,96.16,96.09,96.14,6490.0,80.4848,80.4932,80.4346,80.4765,6490.0
2016-10-19 12:50:00,96.13,96.13,95.98,96.0,6908.0,80.4681,80.4681,80.3425,80.3593,6908.0
2016-10-19 12:55:00,96.01,96.04,95.99,95.99,4382.0,80.3677,80.3928,80.3509,80.3509,4382.0
2016-10-19 13:00:00,96.03,96.06,95.99,96.03,3932.0,80.3844,80.4095,80.3509,80.3844,3932.0
2016-10-19 13:05:00,96.03,96.07,96.0,96.01,5100.0,80.3844,80.4179,80.3593,80.3677,5100.0
2016-10-19 13:10:00,96.02,96.05,95.97,95.98,6250.0,80.376,80.4011,80.3342,80.3425,6250.0
2016-10-19 13:15:00,95.97,96.03,95.94,96.03,6359.0,80.3342,80.3844,80.3091,80.3844,6359.0
2016-10-19 13:20:00,96.02,96.04,95.98,96.04,5654.0,80.376,80.3928,80.3425,80.3928,5654.0
2016-10-19 13:25:00,96.05,96.08,96.0,96.0,5779.0,80.4011,80.4262,80.3593,80.3593,5779.0
2016-10-19 13:30:00,96.0,96.03,96.0,96.03,10975.0,80.3593,80.3844,80.3593,80.3844,10975.0
2016-10-19 13:35:00,96.03,96.09,96.03,96.05,6255.0,80.3844,80.4346,80.3844,80.4011,6255.0
2016-10-19 13:40:00,96.05,96.08,96.03,96.06,5798.0,80.4011,80.4262,80.3844,80.4095,5798.0
2016-10-19 13:45:00,96.09,96.15,96.08,96.15,10915.0,80.4346,80.4848,80.4262,80.4848,10915.0
2016-10-19 13:50:00,96.14,96.2,96.11,96.19,3454.0,80.4765,80.5267,80.4514,80.5183,3454.0
2016-10-19 13:55:00,96.21,96.21,96.15,96.16,6985.0,80.5351,80.5351,80.4848,80.4932,6985.0
2016-10-19 14:00:00,96.17,96.21,96.16,96.19,7967.0,80.5016,80.5351,80.4932,80.5183,7967.0
2016-10-19 14:05:00,96.18,96.18,96.12,96.16,4804.0,80.51,80.51,80.4597,80.4932,4804.0
2016-10-19 14:10:00,96.17,96.18,96.12,96.14,7721.0,80.5016,80.51,80.4597,80.4765,7721.0
2016-10-19 14:15:00,96.14,96.15,96.04,96.06,10247.0,80.4765,80.4848,80.3928,80.4095,10247.0
2016-10-19 14:20:00,96.05,96.05,96.0,96.0,14890.0,80.4011,80.4011,80.3593,80.3593,14890.0
2016-10-19 14:25:00,96.01,96.06,96.0,96.0,7327.0,80.3677,80.4095,80.3593,80.3593,7327.0
2016-10-19 14:30:00,96.01,96.05,95.93,95.98,13524.0,80.3677,80.4011,80.3007,80.3425,13524.0
2016-10-19 14:35:00,95.98,96.04,95.93,95.94,13787.0,80.3425,80.3928,80.3007,80.3091,13787.0
2016-10-19 14:40:00,95.92,95.93,95.78,95.82,11287.0,80.2923,80.3007,80.1751,80.2086,11287.0
2016-10-19 14:45:00,95.81,95.82,95.74,95.77,16431.0,80.2002,80.2086,80.1416,80.1668,16431.0
2016-10-19 14:50:00,95.77,95.79,95.66,95.7,18359.0,80.1668,80.1835,80.0747,80.1082,18359.0
2016-10-19 14:55:00,95.72,95.83,95.72,95.82,7131.0,80.1249,80.217,80.1249,80.2086,7131.0
2016-10-19 15:00:00,95.82,95.85,95.78,95.8,10641.0,80.2086,80.2337,80.1751,80.1919,10641.0
2016-10-19 15:05:00,95.79,95.82,95.73,95.81,9898.0,80.1835,80.2086,80.1333,80.2002,9898.0
2016-10-19 15:10:00,95.83,95.83,95.75,95.77,7535.0,80.217,80.217,80.15,80.1668,7535.0
2016-10-19 15:15:00,95.76,95.82,95.75,95.81,9712.0,80.1584,80.2086,80.15,80.2002,9712.0
2016-10-19 15:20:00,95.81,95.87,95.79,95.8,16277.0,80.2002,80.2505,80.1835,80.1919,16277.0
2016-10-19 15:25:00,95.8,95.81,95.74,95.77,21584.0,80.1919,80.2002,80.1416,80.1668,21584.0
2016-10-19 15:30:00,95.78,95.79,95.74,95.77,19647.0,80.1751,80.1835,80.1416,80.1668,19647.0
2016-10-19 15:35:00,95.76,95.76,95.7,95.74,34836.0,80.1584,80.1584,80.1082,80.1416,34836.0
2016-10-19 15:40:00,95.75,95.78,95.72,95.73,28353.0,80.15,80.1751,80.1249,80.1333,28353.0
2016-10-19 15:45:00,95.74,95.75,95.72,95.73,23652.0,80.1416,80.15,80.1249,80.1333,23652.0
2016-10-19 15:50:00,95.73,95.74,95.61,95.62,29740.0,80.1333,80.1416,80.0328,80.0412,29740.0
2016-10-19 15:55:00,95.62,95.66,95.56,95.64,46691.0,80.0412,80.0747,79.991,80.0579,46691.0
2016-10-20 09:30:00,95.01,95.15,94.36,94.65,33828.0,79.5306,79.6478,78.9865,79.2292,33828.0
2016-10-20 09:35:00,94.59,94.6,94.35,94.47,23041.0,79.179,79.1874,78.9781,79.0786,23041.0
2016-10-20 09:40:00,94.43,94.48,94.29,94.42,16175.0,79.0451,79.0869,78.9279,79.0367,16175.0
2016-10-20 09:45:00,94.47,94.55,94.3,94.52,15645.0,79.0786,79.1455,78.9363,79.1204,15645.0
2016-10-20 09:50:00,94.45,94.55,94.28,94.34,22315.0,79.0618,79.1455,78.9195,78.9697,22315.0
2016-10-20 09:55:00,94.34,94.62,94.19,94.44,7661.0,78.9697,79.2041,78.8442,79.0534,7661.0
2016-10-20 10:00:00,94.43,94.79,94.43,94.79,4115.0,79.0451,79.3464,79.0451,79.3464,4115.0
2016-10-20 10:05:00,94.8,94.81,94.67,94.67,6150.0,79.3548,79.3632,79.246,79.246,6150.0
2016-10-20 10:10:00,94.71,94.72,94.63,94.69,4710.0,79.2795,79.2878,79.2125,79.2627,4710.0
2016-10-20 10:15:00,94.68,94.78,94.62,94.74,15732.0,79.2543,79.3381,79.2041,79.3046,15732.0
2016-10-20 10:20:00,94.7,94.8,94.54,94.55,6720.0,79.2711,79.3548,79.1372,79.1455,6720.0
2016-10-20 10:25:00,94.55,94.66,94.48,94.6,13460.0,79.1455,79.2376,79.0869,79.1874,13460.0
2016-10-20 10:30:00,94.61,94.61,94.28,94.28,7694.0,79.1957,79.1957,78.9195,78.9195,7694.0
2016-10-20 10:35:00,94.26,94.33,94.15,94.33,14929.0,78.9028,78.9614,78.8107,78.9614,14929.0
2016-10-20 10:40:00,94.32,94.32,94.21,94.3,6500.0,78.953,78.953,78.8609,78.9363,6500.0
2016-10-20 10:45:00,94.27,94.35,94.25,94.29,20255.0,78.9111,78.9781,78.8944,78.9279,20255.0
2016-10-20 10:50:00,94.3,94.3,94.13,94.15,15142.0,78.9363,78.9363,78.794,78.8107,15142.0
2016-10-20 10:55:00,94.17,94.19,93.93,94.13,12595.0,78.8274,78.8442,78.6265,78.794,12595.0
2016-10-20 11:00:00,94.15,94.24,94.09,94.15,14300.0,78.8107,78.886,78.7605,78.8107,14300.0
2016-10-20 11:05:00,94.18,94.18,93.93,93.96,23109.0,78.8358,78.8358,78.6265,78.6516,23109.0
2016-10-20 11:10:00,93.97,94.09,93.93,94.06,71526.0,78.66,78.7605,78.6265,78.7354,71526.0
2016-10-20 11:15:00,94.05,94.21,94.03,94.16,47049.0,78.727,78.8609,78.7102,78.8191,47049.0
2016-10-20 11:20:00,94.14,94.35,94.13,94.3,63614.0,78.8023,78.9781,78.794,78.9363,63614.0
2016-10-20 11:25:00,94.29,94.4,94.25,94.28,15058.0,78.9279,79.02,78.8944,78.9195,15058.0
2016-10-20 11:30:00,94.3,94.32,94.14,94.2,10499.0,78.9363,78.953,78.8023,78.8525,10499.0
2016-10-20 11:35:00,94.16,94.18,94.06,94.13,8224.0,78.8191,78.8358,78.7354,78.794,8224.0
2016-10-20 11:40:00,94.13,94.14,94.04,94.05,8228.0,78.794,78.8023,78.7186,78.727,8228.0
2016-10-20 11:45:00,94.05,94.16,94.04,94.16,8842.0,78.727,78.8191,78.7186,78.8191,8842.0
2016-10-20 11:50:00,94.16,94.17,94.06,94.06,4700.0,78.8191,78.8274,78.7354,78.7354,4700.0
2016-10-20 11:55:00,94.07,94.11,94.0,94.11,20816.0,78.7437,78.7772,78.6851,78.7772,20816.0
2016-10-20 12:00:00,94.07,94.2,94.07,94.14,5234.0,78.7437,78.8525,78.7437,78.8023,5234.0
2016-10-20 12:05:00,94.12,94.28,94.08,94.15,18736.0,78.7856,78.9195,78.7521,78.8107,18736.0
2016-10-20 12:10:00,94.15,94.24,94.09,94.13,7691.0,78.8107,78.886,78.7605,78.794,7691.0
2016-10-20 12:15:00,94.11,94.13,94.05,94.12,9414.0,78.7772,78.794,78.727,78.7856,9414.0
2016-10-20 12:20:00,94.11,94.12,94.0,94.01,7647.0,78.7772,78.7856,78.6851,78.6935,7647.0
2016-10-20 12:25:00,94.0,94.07,93.94,93.97,8784.0,78.6851,78.7437,78.6349,78.66,8784.0
2016-10-20 12:30:00,93.95,93.99,93.92,93.98,2732.0,78.6433,78.6768,78.6182,78.6684,2732.0
2016-10-20 12:35:00,93.94,94.03,93.94,94.03,4647.0,78.6349,78.7102,78.6349,78.7102,4647.0
2016-10-20 12:40:00,94.03,94.04,93.92,93.96,5654.0,78.7102,78.7186,78.6182,78.6516,5654.0
2016-10-20 12:45:00,93.99,94.0,93.8,93.88,19971.0,78.6768,78.6851,78.5177,78.5847,19971.0
2016-10-20 12:50:00,93.87,93.89,93.82,93.84,3451.0,78.5763,78.5931,78.5345,78.5512,3451.0
2016-10-20 12:55:00,93.85,93.95,93.82,93.92,22148.0,78.5596,78.6433,78.5345,78.6182,22148.0
2016-10-20 13:00:00,93.93,93.99,93.87,93.9,6011.0,78.6265,78.6768,78.5763,78.6014,6011.0
2016-10-20 13:05:00,93.87,93.88,93.8,93.86,5910.0,78.5763,78.5847,78.5177,78.5679,5910.0
2016-10-20 13:10:00,93.84,93.84,93.67,93.69,8718.0,78.5512,78.5512,78.4089,78.4256,8718.0
2016-10-20 13:15:00,93.7,93.77,93.66,93.67,6125.0,78.434,78.4926,78.4005,78.4089,6125.0
2016-10-20 13:20:00,93.64,93.75,93.64,93.69,6037.0,78.3838,78.4759,78.3838,78.4256,6037.0
2016-10-20 13:25:00,93.67,93.7,93.59,93.6,6344.0,78.4089,78.434,78.3419,78.3503,6344.0
2016-10-20 13:30:00,93.59,93.65,93.56,93.56,9522.0,78.3419,78.3922,78.3168,78.3168,9522.0
2016-10-20 13:35:00,93.55,93.64,93.55,93.59,6702.0,78.3084,78.3838,78.3084,78.3419,6702.0
2016-10-20 13:40:00,93.56,93.6,93.52,93.54,6338.0,78.3168,78.3503,78.2833,78.3001,6338.0
2016-10-20 13:45:00,93.56,93.58,93.35,93.35,10930.0,78.3168,78.3336,78.141,78.141,10930.0
2016-10-20 13:50:00,93.37,93.38,93.29,93.35,9400.0,78.1578,78.1661,78.0908,78.141,9400.0
2016-10-20 13:55:00,93.3,93.37,93.29,93.33,9030.0,78.0992,78.1578,78.0908,78.1243,9030.0
2016-10-20 14:00:00,93.33,93.38,93.31,93.35,5900.0,78.1243,78.1661,78.1075,78.141,5900.0
2016-10-20 14:05:00,93.36,93.46,93.33,93.42,9132.0,78.1494,78.2331,78.1243,78.1996,9132.0
2016-10-20 14:10:00,93.41,93.41,93.33,93.41,5942.0,78.1913,78.1913,78.1243,78.1913,5942.0
2016-10-20 14:15:00,93.41,93.45,93.29,93.34,7871.0,78.1913,78.2247,78.0908,78.1327,7871.0
2016-10-20 14:20:00,93.37,93.4,93.34,93.35,5900.0,78.1578,78.1829,78.1327,78.141,5900.0
2016-10-20 14:25:00,93.37,93.39,93.33,93.37,5700.0,78.1578,78.1745,78.1243,78.1578,5700.0
2016-10-20 14:30:00,93.38,93.38,93.26,93.26,4521.0,78.1661,78.1661,78.0657,78.0657,4521.0
2016-10-20 14:35:00,93.27,93.28,93.12,93.12,8013.0,78.0741,78.0824,77.9485,77.9485,8013.0
2016-10-20 14:40:00,93.1,93.14,93.1,93.11,7925.0,77.9318,77.9652,77.9318,77.9401,7925.0
2016-10-20 14:45:00,93.12,93.16,93.01,93.16,24285.0,77.9485,77.982,77.8564,77.982,24285.0
2016-10-20 14:50:00,93.16,93.21,93.06,93.18,19977.0,77.982,78.0238,77.8983,77.9987,19977.0
2016-10-20 14:55:00,93.19,93.24,93.13,93.16,15123.0,78.0071,78.049,77.9569,77.982,15123.0
2016-10-20 15:00:00,93.19,93.3,93.15,93.29,13639.0,78.0071,78.0992,77.9736,78.0908,13639.0
2016-10-20 15:05:00,93.29,93.3,93.23,93.29,10344.0,78.0908,78.0992,78.0406,78.0908,10344.0
2016-10-20 15:10:00,93.29,93.34,93.27,93.31,9473.0,78.0908,78.1327,78.0741,78.1075,9473.0
2016-10-20 15:15:00,93.33,93.33,93.24,93.28,11214.0,78.1243,78.1243,78.049,78.0824,11214.0
2016-10-20 15:20:00,93.29,93.34,93.28,93.34,17688.0,78.0908,78.1327,78.0824,78.1327,17688.0
2016-10-20 15:25:00,93.33,93.33,93.15,93.15,16762.0,78.1243,78.1243,77.9736,77.9736,16762.0
2016-10-20 15:30:00,93.16,93.19,93.11,93.12,28139.0,77.982,78.0071,77.9401,77.9485,28139.0
2016-10-20 15:35:00,93.1,93.1,92.98,93.0,29911.0,77.9318,77.9318,77.8313,77.8481,29911.0
2016-10-20 15:40:00,93.02,93.05,92.94,92.99,42825.0,77.8648,77.8899,77.7978,77.8397,42825.0
2016-10-20 15:45:00,92.98,93.13,92.98,93.13,50503.0,77.8313,77.9569,77.8313,77.9569,50503.0
2016-10-20 15:50:00,93.14,93.21,93.13,93.18,54766.0,77.9652,78.0238,77.9569,77.9987,54766.0
2016-10-20 15:55:00,93.17,93.19,93.11,93.13,140415.0,77.9904,78.0071,77.9401,77.9569,140415.0
2016-10-21 09:30:00,92.35,92.47,92.07,92.44,99706.0,77.304,77.4044,77.0696,77.3793,99706.0
2016-10-21 09:35:00,92.44,92.5,92.2,92.5,15087.0,77.3793,77.4295,77.1784,77.4295,15087.0
2016-10-21 09:40:00,92.53,92.67,92.41,92.59,11119.0,77.4546,77.5718,77.3542,77.5049,11119.0
2016-10-21 09:45:00,92.6,92.71,92.52,92.7,22930.0,77.5132,77.6053,77.4463,77.5969,22930.0
2016-10-21 09:50:00,92.69,92.84,92.56,92.72,25532.0,77.5886,77.7141,77.4797,77.6137,25532.0
2016-10-21 09:55:00,92.74,92.83,92.65,92.68,10412.0,77.6304,77.7058,77.5551,77.5802,10412.0
2016-10-21 10:00:00,92.66,92.72,92.56,92.68,6230.0,77.5634,77.6137,77.4797,77.5802,6230.0
2016-10-21 10:05:00,92.69,92.8,92.67,92.72,10536.0,77.5886,77.6806,77.5718,77.6137,10536.0
2016-10-21 10:10:00,92.79,92.88,92.74,92.77,8850.0,77.6723,77.7476,77.6304,77.6555,8850.0
2016-10-21 10:15:00,92.8,92.92,92.76,92.85,10859.0,77.6806,77.7811,77.6472,77.7225,10859.0
2016-10-21 10:20:00,92.84,92.9,92.7,92.78,20143.0,77.7141,77.7643,77.5969,77.6639,20143.0
2016-10-21 10:25:00,92.77,92.85,92.73,92.75,32875.0,77.6555,77.7225,77.622,77.6388,32875.0
2016-10-21 10:30:00,92.8,92.86,92.76,92.84,34280.0,77.6806,77.7309,77.6472,77.7141,34280.0
2016-10-21 10:35:00,92.84,92.85,92.74,92.74,3300.0,77.7141,77.7225,77.6304,77.6304,3300.0
2016-10-21 10:40:00,92.73,92.9,92.73,92.85,18871.0,77.622,77.7643,77.622,77.7225,18871.0
2016-10-21 10:45:00,92.88,92.97,92.79,92.83,16825.0,77.7476,77.8229,77.6723,77.7058,16825.0
2016-10-21 10:50:00,92.81,92.83,92.73,92.81,11200.0,77.689,77.7058,77.622,77.689,11200.0
2016-10-21 10:55:00,92.83,92.86,92.75,92.82,25470.0,77.7058,77.7309,77.6388,77.6974,25470.0
2016-10-21 11:00:00,92.81,92.85,92.79,92.8,41353.0,77.689,77.7225,77.6723,77.6806,41353.0
2016-10-21 11:05:00,92.81,92.87,92.79,92.83,17566.0,77.689,77.7392,77.6723,77.7058,17566.0
2016-10-21 11:10:00,92.84,92.84,92.71,92.71,7243.0,77.7141,77.7141,77.6053,77.6053,7243.0
2016-10-21 11:15:00,92.69,92.76,92.68,92.68,7335.0,77.5886,77.6472,77.5802,77.5802,7335.0
2016-10-21 11:20:00,92.7,92.74,92.63,92.63,8550.0,77.5969,77.6304,77.5383,77.5383,8550.0
2016-10-21 11:25:00,92.64,92.75,92.62,92.7,13467.0,77.5467,77.6388,77.53,77.5969,13467.0
2016-10-21 11:30:00,92.7,92.7,92.63,92.68,12013.0,77.5969,77.5969,77.5383,77.5802,12013.0
2016-10-21 11:35:00,92.69,92.7,92.65,92.66,10884.0,77.5886,77.5969,77.5551,77.5634,10884.0
2016-10-21 11:40:00,92.68,92.7,92.65,92.67,13721.0,77.5802,77.5969,77.5551,77.5718,13721.0
2016-10-21 11:45:00,92.67,92.75,92.66,92.74,22615.0,77.5718,77.6388,77.5634,77.6304,22615.0
2016-10-21 11:50:00,92.73,92.77,92.71,92.76,20586.0,77.622,77.6555,77.6053,77.6472,20586.0
2016-10-21 11:55:00,92.75,92.78,92.68,92.68,23563.0,77.6388,77.6639,77.5802,77.5802,23563.0
2016-10-21 12:00:00,92.68,92.72,92.67,92.72,29148.0,77.5802,77.6137,77.5718,77.6137,29148.0
2016-10-21 12:05:00,92.73,92.75,92.64,92.7,72172.0,77.622,77.6388,77.5467,77.5969,72172.0
2016-10-21 12:10:00,92.7,92.87,92.7,92.76,29236.0,77.5969,77.7392,77.5969,77.6472,29236.0
2016-10-21 12:15:00,92.76,92.9,92.72,92.78,84245.0,77.6472,77.7643,77.6137,77.6639,84245.0
2016-10-21 12:20:00,92.78,92.8,92.7,92.74,26428.0,77.6639,77.6806,77.5969,77.6304,26428.0
2016-10-21 12:25:00,92.74,92.78,92.72,92.74,19477.0,77.6304,77.6639,77.6137,77.6304,19477.0
2016-10-21 12:30:00,92.72,92.74,92.68,92.71,4486.0,77.6137,77.6304,77.5802,77.6053,4486.0
2016-10-21 12:35:00,92.71,92.96,92.71,92.77,113198.0,77.6053,77.8146,77.6053,77.6555,113198.0
2016-10-21 12:40:00,92.78,92.9,92.78,92.89,7494.0,77.6639,77.7643,77.6639,77.756,7494.0
2016-10-21 12:45:00,92.89,92.93,92.83,92.92,8804.0,77.756,77.7895,77.7058,77.7811,8804.0
2016-10-21 12:50:00,92.92,92.93,92.75,92.75,9666.0,77.7811,77.7895,77.6388,77.6388,9666.0
2016-10-21 12:55:00,92.75,92.82,92.74,92.8,7114.0,77.6388,77.6974,77.6304,77.6806,7114.0
2016-10-21 13:00:00,92.8,92.86,92.72,92.72,13891.0,77.6806,77.7309,77.6137,77.6137,13891.0
2016-10-21 13:05:00,92.72,92.81,92.7,92.8,7040.0,77.6137,77.689,77.5969,77.6806,7040.0
2016-10-21 13:10:00,92.81,92.82,92.77,92.79,5600.0,77.689,77.6974,77.6555,77.6723,5600.0
2016-10-21 13:15:00,92.78,92.78,92.69,92.69,13342.0,77.6639,77.6639,77.5886,77.5886,13342.0
2016-10-21 13:20:00,92.69,92.72,92.65,92.65,6503.0,77.5886,77.6137,77.5551,77.5551,6503.0
2016-10-21 13:25:00,92.66,92.7,92.61,92.62,6752.0,77.5634,77.5969,77.5216,77.53,6752.0
2016-10-21 13:30:00,92.63,92.69,92.55,92.64,8192.0,77.5383,77.5886,77.4714,77.5467,8192.0
2016-10-21 13:35:00,92.65,92.76,92.63,92.73,6066.0,77.5551,77.6472,77.5383,77.622,6066.0
2016-10-21 13:40:00,92.73,92.77,92.7,92.77,7571.0,77.622,77.6555,77.5969,77.6555,7571.0
2016-10-21 13:45:00,92.76,92.84,92.74,92.82,12159.0,77.6472,77.7141,77.6304,77.6974,12159.0
2016-10-21 13:50:00,92.85,92.87,92.81,92.84,12270.0,77.7225,77.7392,77.689,77.7141,12270.0
2016-10-21 13:55:00,92.83,92.86,92.8,92.85,10707.0,77.7058,77.7309,77.6806,77.7225,10707.0
2016-10-21 14:00:00,92.86,92.86,92.81,92.85,7842.0,77.7309,77.7309,77.689,77.7225,7842.0
2016-10-21 14:05:00,92.86,92.98,92.86,92.88,12781.0,77.7309,77.8313,77.7309,77.7476,12781.0
2016-10-21 14:10:00,92.86,92.86,92.82,92.84,8158.0,77.7309,77.7309,77.6974,77.7141,8158.0
2016-10-21 14:15:00,92.83,92.85,92.82,92.83,7353.0,77.7058,77.7225,77.6974,77.7058,7353.0
2016-10-21 14:20:00,92.82,92.87,92.79,92.84,8171.0,77.6974,77.7392,77.6723,77.7141,8171.0
2016-10-21 14:25:00,92.85,92.87,92.8,92.87,6591.0,77.7225,77.7392,77.6806,77.7392,6591.0
2016-10-21 14:30:00,92.86,92.87,92.83,92.86,3687.0,77.7309,77.7392,77.7058,77.7309,3687.0
2016-10-21 14:35:00,92.87,92.87,92.79,92.87,7606.0,77.7392,77.7392,77.6723,77.7392,7606.0
2016-10-21 14:40:00,92.88,92.88,92.81,92.85,10743.0,77.7476,77.7476,77.689,77.7225,10743.0
2016-10-21 14:45:00,92.86,92.86,92.78,92.79,3100.0,77.7309,77.7309,77.6639,77.6723,3100.0
2016-10-21 14:50:00,92.77,92.78,92.69,92.69,8900.0,77.6555,77.6639,77.5886,77.5886,8900.0
2016-10-21 14:55:00,92.71,92.81,92.7,92.81,5611.0,77.6053,77.689,77.5969,77.689,5611.0
2016-10-21 15:00:00,92.82,92.84,92.8,92.8,6546.0,77.6974,77.7141,77.6806,77.6806,6546.0
2016-10-21 15:05:00,92.81,92.87,92.81,92.84,10918.0,77.689,77.7392,77.689,77.7141,10918.0
2016-10-21 15:10:00,92.83,92.87,92.83,92.84,9507.0,77.7058,77.7392,77.7058,77.7141,9507.0
2016-10-21 15:15:00,92.82,92.84,92.69,92.69,16028.0,77.6974,77.7141,77.5886,77.5886,16028.0
2016-10-21 15:20:00,92.68,92.72,92.65,92.67,6869.0,77.5802,77.6137,77.5551,77.5718,6869.0
2016-10-21 15:25:00,92.66,92.85,92.66,92.83,12394.0,77.5634,77.7225,77.5634,77.7058,12394.0
2016-10-21 15:30:00,92.83,92.88,92.79,92.88,10670.0,77.7058,77.7476,77.6723,77.7476,10670.0
2016-10-21 15:35:00,92.87,92.89,92.83,92.89,13203.0,77.7392,77.756,77.7058,77.756,13203.0
2016-10-21 15:40:00,92.88,92.88,92.69,92.69,28439.0,77.7476,77.7476,77.5886,77.5886,28439.0
2016-10-21 15:45:00,92.7,92.89,92.69,92.89,35716.0,77.5969,77.756,77.5886,77.756,35716.0
2016-10-21 15:50:00,92.88,92.93,92.87,92.89,34411.0,77.7476,77.7895,77.7392,77.756,34411.0
2016-10-21 15:55:00,92.9,93.01,92.84,92.91,177844.0,77.7643,77.8564,77.7141,77.7727,177844.0
2016-10-24 09:30:00,93.84,94.0,93.7,93.84,27725.0,78.5512,78.6851,78.434,78.5512,27725.0
2016-10-24 09:35:00,93.9,94.08,93.83,94.01,25155.0,78.6014,78.7521,78.5428,78.6935,25155.0
2016-10-24 09:40:00,94.0,94.27,93.89,94.07,29807.0,78.6851,78.9111,78.5931,78.7437,29807.0
2016-10-24 09:45:00,94.08,94.17,93.86,93.92,28655.0,78.7521,78.8274,78.5679,78.6182,28655.0
2016-10-24 09:50:00,93.92,93.98,93.79,93.79,14794.0,78.6182,78.6684,78.5093,78.5093,14794.0
2016-10-24 09:55:00,93.79,94.07,93.77,93.92,15260.0,78.5093,78.7437,78.4926,78.6182,15260.0
2016-10-24 10:00:00,93.92,94.07,93.9,94.07,15064.0,78.6182,78.7437,78.6014,78.7437,15064.0
2016-10-24 10:05:00,94.01,94.09,93.97,94.09,19763.0,78.6935,78.7605,78.66,78.7605,19763.0
2016-10-24 10:10:00,94.08,94.11,93.98,94.08,13241.0,78.7521,78.7772,78.6684,78.7521,13241.0
2016-10-24 10:15:00,94.02,94.06,93.9,93.91,14882.0,78.7019,78.7354,78.6014,78.6098,14882.0
2016-10-24 10:20:00,93.92,94.0,93.9,93.94,14741.0,78.6182,78.6851,78.6014,78.6349,14741.0
2016-10-24 10:25:00,93.95,93.99,93.75,93.76,18025.0,78.6433,78.6768,78.4759,78.4842,18025.0
2016-10-24 10:30:00,93.77,93.89,93.76,93.87,16912.0,78.4926,78.5931,78.4842,78.5763,16912.0
2016-10-24 10:35:00,93.83,93.98,93.83,93.96,15289.0,78.5428,78.6684,78.5428,78.6516,15289.0
2016-10-24 10:40:00,93.94,93.99,93.84,93.86,14292.0,78.6349,78.6768,78.5512,78.5679,14292.0
2016-10-24 10:45:00,93.85,93.93,93.84,93.91,9382.0,78.5596,78.6265,78.5512,78.6098,9382.0
2016-10-24 10:50:00,93.91,93.97,93.87,93.88,10886.0,78.6098,78.66,78.5763,78.5847,10886.0
2016-10-24 10:55:00,93.89,94.03,93.88,94.0,11983.0,78.5931,78.7102,78.5847,78.6851,11983.0
2016-10-24 11:00:00,93.98,94.13,93.97,94.05,11623.0,78.6684,78.794,78.66,78.727,11623.0
2016-10-24 11:05:00,94.04,94.12,94.0,94.06,13593.0,78.7186,78.7856,78.6851,78.7354,13593.0
2016-10-24 11:10:00,94.03,94.16,94.0,94.11,23987.0,78.7102,78.8191,78.6851,78.7772,23987.0
2016-10-24 11:15:00,94.13,94.21,94.04,94.1,17641.0,78.794,78.8609,78.7186,78.7688,17641.0
2016-10-24 11:20:00,94.1,94.23,94.07,94.07,8388.0,78.7688,78.8777,78.7437,78.7437,8388.0
2016-10-24 11:25:00,94.08,94.08,93.92,93.95,8818.0,78.7521,78.7521,78.6182,78.6433,8818.0
2016-10-24 11:30:00,93.92,93.96,93.75,93.75,23579.0,78.6182,78.6516,78.4759,78.4759,23579.0
2016-10-24 11:35:00,93.77,93.78,93.7,93.73,9410.0,78.4926,78.501,78.434,78.4591,9410.0
2016-10-24 11:40:00,93.73,93.74,93.68,93.72,6784.0,78.4591,78.4675,78.4173,78.4507,6784.0
2016-10-24 11:45:00,93.69,93.72,93.67,93.72,4810.0,78.4256,78.4507,78.4089,78.4507,4810.0
2016-10-24 11:50:00,93.71,93.76,93.7,93.76,5912.0,78.4424,78.4842,78.434,78.4842,5912.0
2016-10-24 11:55:00,93.77,93.81,93.71,93.71,14999.0,78.4926,78.5261,78.4424,78.4424,14999.0
2016-10-24 12:00:00,93.71,93.71,93.49,93.49,19208.0,78.4424,78.4424,78.2582,78.2582,19208.0
2016-10-24 12:05:00,93.49,93.52,93.43,93.44,16366.0,78.2582,78.2833,78.208,78.2164,16366.0
2016-10-24 12:10:00,93.45,93.46,93.42,93.43,13428.0,78.2247,78.2331,78.1996,78.208,13428.0
2016-10-24 12:15:00,93.42,93.45,93.35,93.36,11564.0,78.1996,78.2247,78.141,78.1494,11564.0
2016-10-24 12:20:00,93.36,93.36,93.26,93.26,7934.0,78.1494,78.1494,78.0657,78.0657,7934.0
2016-10-24 12:25:00,93.25,93.26,93.17,93.2,12738.0,78.0573,78.0657,77.9904,78.0155,12738.0
2016-10-24 12:30:00,93.19,93.2,93.12,93.15,22258.0,78.0071,78.0155,77.9485,77.9736,22258.0
2016-10-24 12:35:00,93.15,93.27,93.09,93.09,32894.0,77.9736,78.0741,77.9234,77.9234,32894.0
2016-10-24 12:40:00,93.1,93.11,93.02,93.05,9396.0,77.9318,77.9401,77.8648,77.8899,9396.0
2016-10-24 12:45:00,93.04,93.06,93.01,93.01,6559.0,77.8815,77.8983,77.8564,77.8564,6559.0
2016-10-24 12:50:00,93.03,93.06,93.0,93.06,7655.0,77.8732,77.8983,77.8481,77.8983,7655.0
2016-10-24 12:55:00,93.05,93.12,93.04,93.12,7890.0,77.8899,77.9485,77.8815,77.9485,7890.0
2016-10-24 13:00:00,93.13,93.2,93.12,93.15,8955.0,77.9569,78.0155,77.9485,77.9736,8955.0
2016-10-24 13:05:00,93.15,93.15,93.1,93.11,4618.0,77.9736,77.9736,77.9318,77.9401,4618.0
2016-10-24 13:10:00,93.11,93.13,93.09,93.11,7650.0,77.9401,77.9569,77.9234,77.9401,7650.0
2016-10-24 13:15:00,93.1,93.11,93.05,93.07,11028.0,77.9318,77.9401,77.8899,77.9067,11028.0
2016-10-24 13:20:00,93.07,93.08,93.03,93.06,5203.0,77.9067,77.915,77.8732,77.8983,5203.0
2016-10-24 13:25:00,93.06,93.07,92.98,92.98,7400.0,77.8983,77.9067,77.8313,77.8313,7400.0
2016-10-24 13:30:00,92.99,93.04,92.98,93.04,7759.0,77.8397,77.8815,77.8313,77.8815,7759.0
2016-10-24 13:35:00,93.01,93.03,92.98,92.98,9515.0,77.8564,77.8732,77.8313,77.8313,9515.0
2016-10-24 13:40:00,92.98,93.01,92.98,92.99,6523.0,77.8313,77.8564,77.8313,77.8397,6523.0
2016-10-24 13:45:00,92.98,92.98,92.9,92.91,11450.0,77.8313,77.8313,77.7643,77.7727,11450.0
2016-10-24 13:50:00,92.91,92.92,92.85,92.86,15413.0,77.7727,77.7811,77.7225,77.7309,15413.0
2016-10-24 13:55:00,92.86,92.91,92.85,92.85,6069.0,77.7309,77.7727,77.7225,77.7225,6069.0
2016-10-24 14:00:00,92.87,93.0,92.86,93.0,7300.0,77.7392,77.8481,77.7309,77.8481,7300.0
2016-10-24 14:05:00,92.99,93.1,92.98,93.09,2570.0,77.8397,77.9318,77.8313,77.9234,2570.0
2016-10-24 14:10:00,93.1,93.13,93.05,93.09,6367.0,77.9318,77.9569,77.8899,77.9234,6367.0
2016-10-24 14:15:00,93.12,93.13,92.97,92.97,9081.0,77.9485,77.9569,77.8229,77.8229,9081.0
2016-10-24 14:20:00,92.97,93.02,92.97,93.0,8997.0,77.8229,77.8648,77.8229,77.8481,8997.0
2016-10-24 14:25:00,93.01,93.06,92.99,93.05,2300.0,77.8564,77.8983,77.8397,77.8899,2300.0
2016-10-24 14:30:00,93.06,93.09,93.02,93.05,7271.0,77.8983,77.9234,77.8648,77.8899,7271.0
2016-10-24 14:35:00,93.05,93.08,93.01,93.04,5529.0,77.8899,77.915,77.8564,77.8815,5529.0
2016-10-24 14:40:00,93.05,93.06,93.0,93.04,6616.0,77.8899,77.8983,77.8481,77.8815,6616.0
2016-10-24 14:45:00,93.06,93.1,93.05,93.06,8266.0,77.8983,77.9318,77.8899,77.8983,8266.0
2016-10-24 14:50:00,93.06,93.11,93.05,93.06,11532.0,77.8983,77.9401,77.8899,77.8983,11532.0
2016-10-24 14:55:00,93.07,93.13,93.06,93.13,12060.0,77.9067,77.9569,77.8983,77.9569,12060.0
2016-10-24 15:00:00,93.13,93.14,93.08,93.11,13504.0,77.9569,77.9652,77.915,77.9401,13504.0
2016-10-24 15:05:00,93.11,93.13,93.07,93.11,15668.0,77.9401,77.9569,77.9067,77.9401,15668.0
2016-10-24 15:10:00,93.11,93.13,93.03,93.04,15045.0,77.9401,77.9569,77.8732,77.8815,15045.0
2016-10-24 15:15:00,93.03,93.05,92.99,93.01,15034.0,77.8732,77.8899,77.8397,77.8564,15034.0
2016-10-24 15:20:00,93.01,93.07,92.99,93.07,12646.0,77.8564,77.9067,77.8397,77.9067,12646.0
2016-10-24 15:25:00,93.06,93.06,93.01,93.06,15726.0,77.8983,77.8983,77.8564,77.8983,15726.0
2016-10-24 15:30:00,93.05,93.07,93.01,93.03,31912.0,77.8899,77.9067,77.8564,77.8732,31912.0
2016-10-24 15:35:00,93.04,93.12,93.03,93.11,14817.0,77.8815,77.9485,77.8732,77.9401,14817.0
2016-10-24 15:40:00,93.11,93.13,92.99,93.01,28224.0,77.9401,77.9569,77.8397,77.8564,28224.0
2016-10-24 15:45:00,93.02,93.05,92.97,93.0,23312.0,77.8648,77.8899,77.8229,77.8481,23312.0
2016-10-24 15:50:00,92.99,93.05,92.95,92.95,41563.0,77.8397,77.8899,77.8062,77.8062,41563.0
2016-10-24 15:55:00,92.94,93.03,92.91,92.92,69719.0,77.7978,77.8732,77.7727,77.7811,69719.0
2016-10-25 09:30:00,92.79,92.93,92.56,92.56,14141.0,77.6723,77.7895,77.4797,77.4797,14141.0
2016-10-25 09:35:00,92.6,92.84,92.6,92.78,1200.0,77.5132,77.7141,77.5132,77.6639,1200.0
2016-10-25 09:40:00,92.87,93.15,92.78,93.12,14232.0,77.7392,77.9736,77.6639,77.9485,14232.0
2016-10-25 09:45:00,93.11,93.35,93.11,93.35,8600.0,77.9401,78.141,77.9401,78.141,8600.0
2016-10-25 09:50:00,93.35,93.36,92.88,93.06,13627.0,78.141,78.1494,77.7476,77.8983,13627.0
2016-10-25 09:55:00,93.06,93.06,92.76,92.84,16974.0,77.8983,77.8983,77.6472,77.7141,16974.0
2016-10-25 10:00:00,92.85,92.85,92.64,92.7,13418.0,77.7225,77.7225,77.5467,77.5969,13418.0
2016-10-25 10:05:00,92.66,92.86,92.65,92.85,36304.0,77.5634,77.7309,77.5551,77.7225,36304.0
2016-10-25 10:10:00,92.86,93.18,92.78,93.18,12192.0,77.7309,77.9987,77.6639,77.9987,12192.0
2016-10-25 10:15:00,93.21,93.32,92.88,93.03,20724.0,78.0238,78.1159,77.7476,77.8732,20724.0
2016-10-25 10:20:00,93.03,93.03,92.74,92.76,12903.0,77.8732,77.8732,77.6304,77.6472,12903.0
2016-10-25 10:25:00,92.76,93.09,92.76,93.03,27600.0,77.6472,77.9234,77.6472,77.8732,27600.0
2016-10-25 10:30:00,93.08,93.28,93.06,93.28,20032.0,77.915,78.0824,77.8983,78.0824,20032.0
2016-10-25 10:35:00,93.22,93.35,93.05,93.35,15757.0,78.0322,78.141,77.8899,78.141,15757.0
2016-10-25 10:40:00,93.37,93.37,93.0,93.09,22643.0,78.1578,78.1578,77.8481,77.9234,22643.0
2016-10-25 10:45:00,93.0,93.15,92.84,93.15,10177.0,77.8481,77.9736,77.7141,77.9736,10177.0
2016-10-25 10:50:00,93.15,93.25,93.09,93.19,32420.0,77.9736,78.0573,77.9234,78.0071,32420.0
2016-10-25 10:55:00,93.21,93.26,93.08,93.26,18482.0,78.0238,78.0657,77.915,78.0657,18482.0
2016-10-25 11:00:00,93.19,93.25,93.15,93.22,3800.0,78.0071,78.0573,77.9736,78.0322,3800.0
2016-10-25 11:05:00,93.22,93.26,93.15,93.26,8749.0,78.0322,78.0657,77.9736,78.0657,8749.0
2016-10-25 11:10:00,93.28,93.33,93.25,93.28,4400.0,78.0824,78.1243,78.0573,78.0824,4400.0
2016-10-25 11:15:00,93.3,93.34,93.23,93.32,5632.0,78.0992,78.1327,78.0406,78.1159,5632.0
2016-10-25 11:20:00,93.27,93.3,93.04,93.08,5900.0,78.0741,78.0992,77.8815,77.915,5900.0
2016-10-25 11:25:00,93.07,93.17,93.05,93.13,3623.0,77.9067,77.9904,77.8899,77.9569,3623.0
2016-10-25 11:30:00,93.15,93.27,93.12,93.23,8263.0,77.9736,78.0741,77.9485,78.0406,8263.0
2016-10-25 11:35:00,93.23,93.32,93.19,93.19,9156.0,78.0406,78.1159,78.0071,78.0071,9156.0
2016-10-25 11:40:00,93.17,93.34,93.17,93.31,6074.0,77.9904,78.1327,77.9904,78.1075,6074.0
2016-10-25 11:45:00,93.26,93.34,93.26,93.34,5765.0,78.0657,78.1327,78.0657,78.1327,5765.0
2016-10-25 11:50:00,93.34,93.34,93.26,93.28,7395.0,78.1327,78.1327,78.0657,78.0824,7395.0
2016-10-25 11:55:00,93.3,93.35,93.26,93.31,5601.0,78.0992,78.141,78.0657,78.1075,5601.0
2016-10-25 12:00:00,93.33,93.4,93.25,93.36,11101.0,78.1243,78.1829,78.0573,78.1494,11101.0
2016-10-25 12:05:00,93.36,93.38,93.18,93.24,9393.0,78.1494,78.1661,77.9987,78.049,9393.0
2016-10-25 12:10:00,93.24,93.34,93.24,93.3,3003.0,78.049,78.1327,78.049,78.0992,3003.0
2016-10-25 12:15:00,93.3,93.34,93.24,93.26,15024.0,78.0992,78.1327,78.049,78.0657,15024.0
2016-10-25 12:20:00,93.29,93.29,93.18,93.2,8757.0,78.0908,78.0908,77.9987,78.0155,8757.0
2016-10-25 12:25:00,93.21,93.21,93.12,93.13,16153.0,78.0238,78.0238,77.9485,77.9569,16153.0
2016-10-25 12:30:00,93.14,93.17,93.12,93.16,17839.0,77.9652,77.9904,77.9485,77.982,17839.0
2016-10-25 12:35:00,93.15,93.15,93.1,93.12,12390.0,77.9736,77.9736,77.9318,77.9485,12390.0
2016-10-25 12:40:00,93.12,93.12,93.04,93.04,11773.0,77.9485,77.9485,77.8815,77.8815,11773.0
2016-10-25 12:45:00,93.06,93.15,93.05,93.11,13295.0,77.8983,77.9736,77.8899,77.9401,13295.0
2016-10-25 12:50:00,93.12,93.15,93.09,93.09,11851.0,77.9485,77.9736,77.9234,77.9234,11851.0
2016-10-25 12:55:00,93.09,93.22,93.09,93.21,5600.0,77.9234,78.0322,77.9234,78.0238,5600.0
2016-10-25 13:00:00,93.21,93.3,93.17,93.29,7463.0,78.0238,78.0992,77.9904,78.0908,7463.0
2016-10-25 13:05:00,93.31,93.35,93.14,93.17,31423.0,78.1075,78.141,77.9652,77.9904,31423.0
2016-10-25 13:10:00,93.19,93.24,93.14,93.24,13547.0,78.0071,78.049,77.9652,78.049,13547.0
2016-10-25 13:15:00,93.22,93.33,93.22,93.29,7758.0,78.0322,78.1243,78.0322,78.0908,7758.0
2016-10-25 13:20:00,93.3,93.35,93.3,93.33,14392.0,78.0992,78.141,78.0992,78.1243,14392.0
2016-10-25 13:25:00,93.35,93.35,93.3,93.32,7636.0,78.141,78.141,78.0992,78.1159,7636.0
2016-10-25 13:30:00,93.31,93.32,93.2,93.22,12365.0,78.1075,78.1159,78.0155,78.0322,12365.0
2016-10-25 13:35:00,93.2,93.24,93.19,93.2,10796.0,78.0155,78.049,78.0071,78.0155,10796.0
2016-10-25 13:40:00,93.2,93.3,93.2,93.27,13268.0,78.0155,78.0992,78.0155,78.0741,13268.0
2016-10-25 13:45:00,93.27,93.31,93.23,93.26,22648.0,78.0741,78.1075,78.0406,78.0657,22648.0
2016-10-25 13:50:00,93.26,93.32,93.17,93.2,12817.0,78.0657,78.1159,77.9904,78.0155,12817.0
2016-10-25 13:55:00,93.19,93.19,93.1,93.12,10746.0,78.0071,78.0071,77.9318,77.9485,10746.0
2016-10-25 14:00:00,93.12,93.16,93.08,93.12,19173.0,77.9485,77.982,77.915,77.9485,19173.0
2016-10-25 14:05:00,93.11,93.17,93.09,93.17,9277.0,77.9401,77.9904,77.9234,77.9904,9277.0
2016-10-25 14:10:00,93.17,93.24,93.16,93.17,9524.0,77.9904,78.049,77.982,77.9904,9524.0
2016-10-25 14:15:00,93.14,93.21,93.13,93.19,11634.0,77.9652,78.0238,77.9569,78.0071,11634.0
2016-10-25 14:20:00,93.2,93.3,93.18,93.28,27860.0,78.0155,78.0992,77.9987,78.0824,27860.0
2016-10-25 14:25:00,93.27,93.35,93.26,93.35,11780.0,78.0741,78.141,78.0657,78.141,11780.0
2016-10-25 14:30:00,93.35,93.5,93.34,93.49,20794.0,78.141,78.2666,78.1327,78.2582,20794.0
2016-10-25 14:35:00,93.48,93.52,93.45,93.52,18936.0,78.2499,78.2833,78.2247,78.2833,18936.0
2016-10-25 14:40:00,93.53,93.56,93.39,93.43,30304.0,78.2917,78.3168,78.1745,78.208,30304.0
2016-10-25 14:45:00,93.41,93.51,93.41,93.41,32159.0,78.1913,78.275,78.1913,78.1913,32159.0
2016-10-25 14:50:00,93.4,93.4,93.29,93.34,30257.0,78.1829,78.1829,78.0908,78.1327,30257.0
2016-10-25 14:55:00,93.33,93.36,93.3,93.31,24751.0,78.1243,78.1494,78.0992,78.1075,24751.0
2016-10-25 15:00:00,93.32,93.46,93.32,93.46,21590.0,78.1159,78.2331,78.1159,78.2331,21590.0
2016-10-25 15:05:00,93.45,93.55,93.45,93.53,24892.0,78.2247,78.3084,78.2247,78.2917,24892.0
2016-10-25 15:10:00,93.53,93.55,93.43,93.46,22688.0,78.2917,78.3084,78.208,78.2331,22688.0
2016-10-25 15:15:00,93.46,93.46,93.22,93.22,23330.0,78.2331,78.2331,78.0322,78.0322,23330.0
2016-10-25 15:20:00,93.22,93.31,93.17,93.18,35422.0,78.0322,78.1075,77.9904,77.9987,35422.0
2016-10-25 15:25:00,93.18,93.2,93.06,93.17,41646.0,77.9987,78.0155,77.8983,77.9904,41646.0
2016-10-25 15:30:00,93.18,93.25,93.15,93.18,52752.0,77.9987,78.0573,77.9736,77.9987,52752.0
2016-10-25 15:35:00,93.19,93.35,93.19,93.23,75981.0,78.0071,78.141,78.0071,78.0406,75981.0
2016-10-25 15:40:00,93.22,93.34,93.19,93.29,72890.0,78.0322,78.1327,78.0071,78.0908,72890.0
2016-10-25 15:45:00,93.3,93.47,93.28,93.44,98965.0,78.0992,78.2415,78.0824,78.2164,98965.0
2016-10-25 15:50:00,93.44,93.49,93.31,93.31,110029.0,78.2164,78.2582,78.1075,78.1075,110029.0
2016-10-25 15:55:00,93.31,93.38,93.2,93.29,223375.0,78.1075,78.1661,78.0155,78.0908,223375.0
2016-10-26 09:30:00,91.9,91.94,90.68,91.43,83643.0,76.9273,76.9608,75.906,76.5338,83643.0
2016-10-26 09:35:00,91.15,91.6,91.15,91.36,18150.0,76.2995,76.6761,76.2995,76.4753,18150.0
2016-10-26 09:40:00,91.52,92.31,91.51,92.22,25394.0,76.6092,77.2705,76.6008,77.1951,25394.0
2016-10-26 09:45:00,92.37,92.37,91.87,91.97,19428.0,77.3207,77.3207,76.9022,76.9859,19428.0
2016-10-26 09:50:00,92.11,92.11,91.74,91.91,17170.0,77.1031,77.1031,76.7933,76.9356,17170.0
2016-10-26 09:55:00,91.91,91.92,91.4,91.49,43355.0,76.9356,76.944,76.5087,76.5841,43355.0
2016-10-26 10:00:00,91.37,91.57,91.13,91.2,25157.0,76.4836,76.651,76.2827,76.3413,25157.0
2016-10-26 10:05:00,91.19,91.25,90.64,90.82,98939.0,76.3329,76.3832,75.8726,76.0232,98939.0
2016-10-26 10:10:00,90.87,90.89,90.4,90.61,38092.0,76.0651,76.0818,75.6717,75.8474,38092.0
2016-10-26 10:15:00,90.62,91.08,90.57,91.07,25237.0,75.8558,76.2409,75.814,76.2325,25237.0
2016-10-26 10:20:00,91.07,91.45,91.06,91.38,44485.0,76.2325,76.5506,76.2241,76.492,44485.0
2016-10-26 10:25:00,91.38,91.5,91.3,91.38,40479.0,76.492,76.5924,76.425,76.492,40479.0
2016-10-26 10:30:00,91.42,91.54,91.24,91.34,10000.0,76.5255,76.6259,76.3748,76.4585,10000.0
2016-10-26 10:35:00,91.34,91.45,91.19,91.22,16662.0,76.4585,76.5506,76.3329,76.3581,16662.0
2016-10-26 10:40:00,91.21,91.38,91.16,91.2,19174.0,76.3497,76.492,76.3078,76.3413,19174.0
2016-10-26 10:45:00,91.2,91.26,90.68,90.89,54977.0,76.3413,76.3915,75.906,76.0818,54977.0
2016-10-26 10:50:00,90.88,90.91,90.78,90.87,20754.0,76.0735,76.0986,75.9897,76.0651,20754.0
2016-10-26 10:55:00,90.86,91.02,90.7,90.95,24310.0,76.0567,76.1906,75.9228,76.132,24310.0
2016-10-26 11:00:00,90.94,91.11,90.9,91.08,20036.0,76.1237,76.266,76.0902,76.2409,20036.0
2016-10-26 11:05:00,91.12,91.46,91.09,91.12,19530.0,76.2744,76.559,76.2492,76.2744,19530.0
2016-10-26 11:10:00,91.13,91.22,91.09,91.21,13025.0,76.2827,76.3581,76.2492,76.3497,13025.0
2016-10-26 11:15:00,91.2,91.39,91.09,91.25,15622.0,76.3413,76.5004,76.2492,76.3832,15622.0
2016-10-26 11:20:00,91.24,91.32,91.1,91.12,20466.0,76.3748,76.4418,76.2576,76.2744,20466.0
2016-10-26 11:25:00,91.12,91.36,91.05,91.36,9200.0,76.2744,76.4753,76.2158,76.4753,9200.0
2016-10-26 11:30:00,91.35,91.42,91.28,91.29,18971.0,76.4669,76.5255,76.4083,76.4167,18971.0
2016-10-26 11:35:00,91.28,91.34,91.22,91.34,18041.0,76.4083,76.4585,76.3581,76.4585,18041.0
2016-10-26 11:40:00,91.33,91.35,91.17,91.17,18269.0,76.4501,76.4669,76.3162,76.3162,18269.0
2016-10-26 11:45:00,91.16,91.29,91.09,91.29,12425.0,76.3078,76.4167,76.2492,76.4167,12425.0
2016-10-26 11:50:00,91.29,91.36,91.25,91.29,12924.0,76.4167,76.4753,76.3832,76.4167,12924.0
2016-10-26 11:55:00,91.28,91.31,91.19,91.25,10703.0,76.4083,76.4334,76.3329,76.3832,10703.0
2016-10-26 12:00:00,91.26,91.39,91.26,91.33,9600.0,76.3915,76.5004,76.3915,76.4501,9600.0
2016-10-26 12:05:00,91.34,91.43,91.26,91.27,17409.0,76.4585,76.5338,76.3915,76.3999,17409.0
2016-10-26 12:10:00,91.3,91.3,90.92,90.92,25801.0,76.425,76.425,76.1069,76.1069,25801.0
2016-10-26 12:15:00,90.94,91.01,90.9,91.0,9645.0,76.1237,76.1823,76.0902,76.1739,9645.0
2016-10-26 12:20:00,91.01,91.06,90.94,90.98,10715.0,76.1823,76.2241,76.1237,76.1572,10715.0
2016-10-26 12:25:00,90.96,90.98,90.85,90.87,13954.0,76.1404,76.1572,76.0483,76.0651,13954.0
2016-10-26 12:30:00,90.88,91.08,90.88,90.98,14536.0,76.0735,76.2409,76.0735,76.1572,14536.0
2016-10-26 12:35:00,91.0,91.07,90.98,91.03,7330.0,76.1739,76.2325,76.1572,76.199,7330.0
2016-10-26 12:40:00,91.05,91.07,90.98,91.05,11560.0,76.2158,76.2325,76.1572,76.2158,11560.0
2016-10-26 12:45:00,91.07,91.27,91.07,91.21,7262.0,76.2325,76.3999,76.2325,76.3497,7262.0
2016-10-26 12:50:00,91.23,91.28,91.19,91.27,11163.0,76.3664,76.4083,76.3329,76.3999,11163.0
2016-10-26 12:55:00,91.27,91.35,91.27,91.32,9913.0,76.3999,76.4669,76.3999,76.4418,9913.0
2016-10-26 13:00:00,91.29,91.41,91.27,91.37,11932.0,76.4167,76.5171,76.3999,76.4836,11932.0
2016-10-26 13:05:00,91.36,91.42,91.24,91.24,16577.0,76.4753,76.5255,76.3748,76.3748,16577.0
2016-10-26 13:10:00,91.24,91.25,91.14,91.16,10854.0,76.3748,76.3832,76.2911,76.3078,10854.0
2016-10-26 13:15:00,91.16,91.2,91.12,91.13,11624.0,76.3078,76.3413,76.2744,76.2827,11624.0
2016-10-26 13:20:00,91.14,91.18,91.12,91.16,8484.0,76.2911,76.3246,76.2744,76.3078,8484.0
2016-10-26 13:25:00,91.16,91.18,91.06,91.06,13680.0,76.3078,76.3246,76.2241,76.2241,13680.0
2016-10-26 13:30:00,91.08,91.12,91.02,91.12,5977.0,76.2409,76.2744,76.1906,76.2744,5977.0
2016-10-26 13:35:00,91.11,91.12,90.97,90.99,24307.0,76.266,76.2744,76.1488,76.1655,24307.0
2016-10-26 13:40:00,91.0,91.01,90.89,90.98,7645.0,76.1739,76.1823,76.0818,76.1572,7645.0
2016-10-26 13:45:00,90.96,91.0,90.92,90.92,9130.0,76.1404,76.1739,76.1069,76.1069,9130.0
2016-10-26 13:50:00,90.91,90.95,90.8,90.8,18472.0,76.0986,76.132,76.0065,76.0065,18472.0
2016-10-26 13:55:00,90.8,90.9,90.74,90.9,5577.0,76.0065,76.0902,75.9563,76.0902,5577.0
2016-10-26 14:00:00,90.88,90.89,90.71,90.73,22529.0,76.0735,76.0818,75.9312,75.9479,22529.0
2016-10-26 14:05:00,90.71,90.71,90.59,90.6,15643.0,75.9312,75.9312,75.8307,75.8391,15643.0
2016-10-26 14:10:00,90.59,90.68,90.57,90.58,13486.0,75.8307,75.906,75.814,75.8223,13486.0
2016-10-26 14:15:00,90.59,90.59,90.39,90.5,20173.0,75.8307,75.8307,75.6633,75.7554,20173.0
2016-10-26 14:20:00,90.51,90.54,90.39,90.39,38778.0,75.7637,75.7888,75.6633,75.6633,38778.0
2016-10-26 14:25:00,90.39,90.5,90.37,90.47,40552.0,75.6633,75.7554,75.6465,75.7303,40552.0
2016-10-26 14:30:00,90.49,90.6,90.49,90.6,8110.0,75.747,75.8391,75.747,75.8391,8110.0
2016-10-26 14:35:00,90.6,90.71,90.6,90.68,14388.0,75.8391,75.9312,75.8391,75.906,14388.0
2016-10-26 14:40:00,90.66,90.73,90.62,90.65,14527.0,75.8893,75.9479,75.8558,75.8809,14527.0
2016-10-26 14:45:00,90.65,90.68,90.54,90.58,16854.0,75.8809,75.906,75.7888,75.8223,16854.0
2016-10-26 14:50:00,90.54,90.56,90.46,90.54,16499.0,75.7888,75.8056,75.7219,75.7888,16499.0
2016-10-26 14:55:00,90.54,90.69,90.52,90.65,19175.0,75.7888,75.9144,75.7721,75.8809,19175.0
2016-10-26 15:00:00,90.63,90.64,90.4,90.4,24059.0,75.8642,75.8726,75.6717,75.6717,24059.0
2016-10-26 15:05:00,90.39,90.43,90.24,90.33,27249.0,75.6633,75.6968,75.5377,75.6131,27249.0
2016-10-26 15:10:00,90.29,90.42,90.29,90.42,16026.0,75.5796,75.6884,75.5796,75.6884,16026.0
2016-10-26 15:15:00,90.42,90.61,90.42,90.59,18368.0,75.6884,75.8474,75.6884,75.8307,18368.0
2016-10-26 15:20:00,90.61,90.68,90.59,90.65,15843.0,75.8474,75.906,75.8307,75.8809,15843.0
2016-10-26 15:25:00,90.64,90.71,90.57,90.57,22663.0,75.8726,75.9312,75.814,75.814,22663.0
2016-10-26 15:30:00,90.56,90.58,90.31,90.36,42899.0,75.8056,75.8223,75.5963,75.6382,42899.0
2016-10-26 15:35:00,90.36,90.41,90.26,90.38,54422.0,75.6382,75.68,75.5545,75.6549,54422.0
2016-10-26 15:40:00,90.38,90.38,90.15,90.27,67331.0,75.6549,75.6549,75.4624,75.5628,67331.0
2016-10-26 15:45:00,90.26,90.33,90.23,90.24,51508.0,75.5545,75.6131,75.5294,75.5377,51508.0
2016-10-26 15:50:00,90.24,90.29,90.13,90.13,132473.0,75.5377,75.5796,75.4456,75.4456,132473.0
2016-10-26 15:55:00,90.14,90.17,89.95,90.02,190102.0,75.454,75.4791,75.295,75.3536,190102.0
2016-10-27 09:30:00,90.65,91.07,90.61,90.78,59538.0,75.8809,76.2325,75.8474,75.9897,59538.0
2016-10-27 09:35:00,90.89,91.16,90.59,90.75,33629.0,76.0818,76.3078,75.8307,75.9646,33629.0
2016-10-27 09:40:00,90.77,91.17,90.77,91.03,42055.0,75.9814,76.3162,75.9814,76.199,42055.0
2016-10-27 09:45:00,91.05,91.17,90.96,91.15,30174.0,76.2158,76.3162,76.1404,76.2995,30174.0
2016-10-27 09:50:00,91.16,91.36,91.0,91.05,40766.0,76.3078,76.4753,76.1739,76.2158,40766.0
2016-10-27 09:55:00,91.09,91.26,91.0,91.23,35149.0,76.2492,76.3915,76.1739,76.3664,35149.0
2016-10-27 10:00:00,91.22,91.24,90.97,91.01,46405.0,76.3581,76.3748,76.1488,76.1823,46405.0
2016-10-27 10:05:00,91.04,91.12,90.82,90.92,24918.0,76.2074,76.2744,76.0232,76.1069,24918.0
2016-10-27 10:10:00,90.91,90.91,90.63,90.64,41078.0,76.0986,76.0986,75.8642,75.8726,41078.0
2016-10-27 10:15:00,90.62,90.84,90.57,90.82,91029.0,75.8558,76.04,75.814,76.0232,91029.0
2016-10-27 10:20:00,90.84,90.86,90.53,90.61,39616.0,76.04,76.0567,75.7805,75.8474,39616.0
2016-10-27 10:25:00,90.6,91.04,90.55,91.0,43358.0,75.8391,76.2074,75.7972,76.1739,43358.0
2016-10-27 10:30:00,90.98,91.04,90.86,90.96,35815.0,76.1572,76.2074,76.0567,76.1404,35815.0
2016-10-27 10:35:00,90.92,91.04,90.81,90.97,23798.0,76.1069,76.2074,76.0149,76.1488,23798.0
2016-10-27 10:40:00,90.93,91.36,90.93,91.15,31552.0,76.1153,76.4753,76.1153,76.2995,31552.0
2016-10-27 10:45:00,91.12,91.18,90.83,90.86,28767.0,76.2744,76.3246,76.0316,76.0567,28767.0
2016-10-27 10:50:00,90.9,91.04,90.87,90.96,22850.0,76.0902,76.2074,76.0651,76.1404,22850.0
2016-10-27 10:55:00,90.99,91.02,90.87,90.93,21167.0,76.1655,76.1906,76.0651,76.1153,21167.0
2016-10-27 11:00:00,90.95,91.02,90.93,90.97,27359.0,76.132,76.1906,76.1153,76.1488,27359.0
2016-10-27 11:05:00,90.98,91.02,90.9,90.9,17777.0,76.1572,76.1906,76.0902,76.0902,17777.0
2016-10-27 11:10:00,90.92,91.03,90.9,90.99,16959.0,76.1069,76.199,76.0902,76.1655,16959.0
2016-10-27 11:15:00,90.98,91.01,90.92,90.92,18012.0,76.1572,76.1823,76.1069,76.1069,18012.0
2016-10-27 11:20:00,90.93,90.94,90.81,90.81,11711.0,76.1153,76.1237,76.0149,76.0149,11711.0
2016-10-27 11:25:00,90.81,90.84,90.75,90.8,20943.0,76.0149,76.04,75.9646,76.0065,20943.0
2016-10-27 11:30:00,90.8,90.97,90.79,90.87,14367.0,76.0065,76.1488,75.9981,76.0651,14367.0
2016-10-27 11:35:00,90.86,91.04,90.86,91.03,66808.0,76.0567,76.2074,76.0567,76.199,66808.0
2016-10-27 11:40:00,91.03,91.03,90.92,90.96,21522.0,76.199,76.199,76.1069,76.1404,21522.0
2016-10-27 11:45:00,90.97,91.03,90.88,91.02,14649.0,76.1488,76.199,76.0735,76.1906,14649.0
2016-10-27 11:50:00,91.01,91.05,90.89,91.0,17613.0,76.1823,76.2158,76.0818,76.1739,17613.0
2016-10-27 11:55:00,91.0,91.18,90.98,91.09,17864.0,76.1739,76.3246,76.1572,76.2492,17864.0
2016-10-27 12:00:00,91.12,91.12,91.0,91.03,11300.0,76.2744,76.2744,76.1739,76.199,11300.0
2016-10-27 12:05:00,91.04,91.11,91.02,91.08,11012.0,76.2074,76.266,76.1906,76.2409,11012.0
2016-10-27 12:10:00,91.1,91.15,90.99,91.01,12300.0,76.2576,76.2995,76.1655,76.1823,12300.0
2016-10-27 12:15:00,91.02,91.04,90.91,90.91,14956.0,76.1906,76.2074,76.0986,76.0986,14956.0
2016-10-27 12:20:00,90.9,90.95,90.83,90.92,37359.0,76.0902,76.132,76.0316,76.1069,37359.0
2016-10-27 12:25:00,90.93,90.95,90.87,90.88,9727.0,76.1153,76.132,76.0651,76.0735,9727.0
2016-10-27 12:30:00,90.87,90.97,90.87,90.92,18026.0,76.0651,76.1488,76.0651,76.1069,18026.0
2016-10-27 12:35:00,90.93,91.06,90.92,91.02,13949.0,76.1153,76.2241,76.1069,76.1906,13949.0
2016-10-27 12:40:00,91.03,91.06,91.01,91.01,8813.0,76.199,76.2241,76.1823,76.1823,8813.0
2016-10-27 12:45:00,91.01,91.04,90.96,90.97,17538.0,76.1823,76.2074,76.1404,76.1488,17538.0
2016-10-27 12:50:00,90.97,90.99,90.94,90.96,13211.0,76.1488,76.1655,76.1237,76.1404,13211.0
2016-10-27 12:55:00,90.96,91.0,90.92,90.93,23559.0,76.1404,76.1739,76.1069,76.1153,23559.0
2016-10-27 13:00:00,90.93,90.93,90.71,90.83,15148.0,76.1153,76.1153,75.9312,76.0316,15148.0
2016-10-27 13:05:00,90.83,90.98,90.81,90.94,9330.0,76.0316,76.1572,76.0149,76.1237,9330.0
2016-10-27 13:10:00,90.94,91.05,90.92,90.98,5944.0,76.1237,76.2158,76.1069,76.1572,5944.0
2016-10-27 13:15:00,90.98,91.11,90.94,90.95,16654.0,76.1572,76.266,76.1237,76.132,16654.0
2016-10-27 13:20:00,90.97,91.05,90.94,90.97,6339.0,76.1488,76.2158,76.1237,76.1488,6339.0
2016-10-27 13:25:00,90.96,91.02,90.96,91.01,6133.0,76.1404,76.1906,76.1404,76.1823,6133.0
2016-10-27 13:30:00,91.0,91.03,90.95,90.97,10050.0,76.1739,76.199,76.132,76.1488,10050.0
2016-10-27 13:35:00,90.98,91.21,90.98,91.21,10577.0,76.1572,76.3497,76.1572,76.3497,10577.0
2016-10-27 13:40:00,91.18,91.26,91.17,91.21,17796.0,76.3246,76.3915,76.3162,76.3497,17796.0
2016-10-27 13:45:00,91.21,91.28,91.13,91.16,26056.0,76.3497,76.4083,76.2827,76.3078,26056.0
2016-10-27 13:50:00,91.15,91.35,91.15,91.3,17486.0,76.2995,76.4669,76.2995,76.425,17486.0
2016-10-27 13:55:00,91.29,91.31,91.2,91.25,24076.0,76.4167,76.4334,76.3413,76.3832,24076.0
2016-10-27 14:00:00,91.24,91.24,91.1,91.1,23724.0,76.3748,76.3748,76.2576,76.2576,23724.0
2016-10-27 14:05:00,91.1,91.15,91.09,91.11,11976.0,76.2576,76.2995,76.2492,76.266,11976.0
2016-10-27 14:10:00,91.09,91.21,91.08,91.18,12726.0,76.2492,76.3497,76.2409,76.3246,12726.0
2016-10-27 14:15:00,91.17,91.19,91.1,91.12,17991.0,76.3162,76.3329,76.2576,76.2744,17991.0
2016-10-27 14:20:00,91.13,91.22,91.12,91.18,12754.0,76.2827,76.3581,76.2744,76.3246,12754.0
2016-10-27 14:25:00,91.18,91.29,91.11,91.22,24124.0,76.3246,76.4167,76.266,76.3581,24124.0
2016-10-27 14:30:00,91.2,91.23,91.05,91.12,30069.0,76.3413,76.3664,76.2158,76.2744,30069.0
2016-10-27 14:35:00,91.11,91.14,91.04,91.05,17598.0,76.266,76.2911,76.2074,76.2158,17598.0
2016-10-27 14:40:00,91.05,91.1,91.02,91.05,14087.0,76.2158,76.2576,76.1906,76.2158,14087.0
2016-10-27 14:45:00,91.03,91.08,90.97,90.97,23613.0,76.199,76.2409,76.1488,76.1488,23613.0
2016-10-27 14:50:00,91.0,91.07,90.96,91.06,20447.0,76.1739,76.2325,76.1404,76.2241,20447.0
2016-10-27 14:55:00,91.06,91.1,91.01,91.05,21417.0,76.2241,76.2576,76.1823,76.2158,21417.0
2016-10-27 15:00:00,91.06,91.18,91.04,91.12,25717.0,76.2241,76.3246,76.2074,76.2744,25717.0
2016-10-27 15:05:00,91.11,91.12,91.02,91.05,24172.0,76.266,76.2744,76.1906,76.2158,24172.0
2016-10-27 15:10:00,91.04,91.12,91.02,91.09,26974.0,76.2074,76.2744,76.1906,76.2492,26974.0
2016-10-27 15:15:00,91.09,91.17,91.08,91.14,27194.0,76.2492,76.3162,76.2409,76.2911,27194.0
2016-10-27 15:20:00,91.1,91.16,91.09,91.13,24980.0,76.2576,76.3078,76.2492,76.2827,24980.0
2016-10-27 15:25:00,91.14,91.46,91.14,91.46,27876.0,76.2911,76.559,76.2911,76.559,27876.0
2016-10-27 15:30:00,91.43,91.56,91.4,91.54,74061.0,76.5338,76.6427,76.5087,76.6259,74061.0
2016-10-27 15:35:00,91.53,91.58,91.41,91.54,64931.0,76.6176,76.6594,76.5171,76.6259,64931.0
2016-10-27 15:40:00,91.54,91.57,91.38,91.38,61654.0,76.6259,76.651,76.492,76.492,61654.0
2016-10-27 15:45:00,91.38,91.38,91.18,91.27,61760.0,76.492,76.492,76.3246,76.3999,61760.0
2016-10-27 15:50:00,91.28,91.34,91.25,91.3,68533.0,76.4083,76.4585,76.3832,76.425,68533.0
2016-10-27 15:55:00,91.3,91.36,91.18,91.35,122572.0,76.425,76.4753,76.3246,76.4669,122572.0
2016-10-28 09:30:00,91.51,91.7,91.36,91.44,23996.0,76.6008,76.7599,76.4753,76.5422,23996.0
2016-10-28 09:35:00,91.4,92.06,91.39,91.96,25345.0,76.5087,77.0612,76.5004,76.9775,25345.0
2016-10-28 09:40:00,91.94,92.17,91.78,92.11,36225.0,76.9608,77.1533,76.8268,77.1031,36225.0
2016-10-28 09:45:00,92.1,92.16,91.95,92.11,10239.0,77.0947,77.1449,76.9691,77.1031,10239.0
2016-10-28 09:50:00,92.12,92.12,91.83,91.94,14830.0,77.1114,77.1114,76.8687,76.9608,14830.0
2016-10-28 09:55:00,91.93,91.99,91.86,91.86,23485.0,76.9524,77.0026,76.8938,76.8938,23485.0
2016-10-28 10:00:00,91.87,91.92,91.5,91.55,28542.0,76.9022,76.944,76.5924,76.6343,28542.0
2016-10-28 10:05:00,91.6,91.75,91.56,91.75,14059.0,76.6761,76.8017,76.6427,76.8017,14059.0
2016-10-28 10:10:00,91.75,91.92,91.69,91.9,19723.0,76.8017,76.944,76.7515,76.9273,19723.0
2016-10-28 10:15:00,91.92,92.07,91.87,91.92,22311.0,76.944,77.0696,76.9022,76.944,22311.0
2016-10-28 10:20:00,91.93,92.14,91.89,92.13,24924.0,76.9524,77.1282,76.9189,77.1198,24924.0
2016-10-28 10:25:00,92.13,92.18,92.03,92.04,21804.0,77.1198,77.1617,77.0361,77.0445,21804.0
2016-10-28 10:30:00,91.99,92.25,91.99,92.22,20262.0,77.0026,77.2202,77.0026,77.1951,20262.0
2016-10-28 10:35:00,92.26,92.5,92.24,92.48,32755.0,77.2286,77.4295,77.2119,77.4128,32755.0
2016-10-28 10:40:00,92.48,92.48,92.38,92.42,24169.0,77.4128,77.4128,77.3291,77.3626,24169.0
2016-10-28 10:45:00,92.42,92.59,92.38,92.57,16084.0,77.3626,77.5049,77.3291,77.4881,16084.0
2016-10-28 10:50:00,92.59,92.73,92.52,92.66,18697.0,77.5049,77.622,77.4463,77.5634,18697.0
2016-10-28 10:55:00,92.66,92.66,92.55,92.59,15343.0,77.5634,77.5634,77.4714,77.5049,15343.0
2016-10-28 11:00:00,92.61,92.75,92.61,92.72,24929.0,77.5216,77.6388,77.5216,77.6137,24929.0
2016-10-28 11:05:00,92.72,92.74,92.65,92.66,6340.0,77.6137,77.6304,77.5551,77.5634,6340.0
2016-10-28 11:10:00,92.69,92.71,92.56,92.59,11818.0,77.5886,77.6053,77.4797,77.5049,11818.0
2016-10-28 11:15:00,92.59,92.69,92.58,92.69,7234.0,77.5049,77.5886,77.4965,77.5886,7234.0
2016-10-28 11:20:00,92.69,92.8,92.69,92.8,12272.0,77.5886,77.6806,77.5886,77.6806,12272.0
2016-10-28 11:25:00,92.79,92.79,92.7,92.75,15553.0,77.6723,77.6723,77.5969,77.6388,15553.0
2016-10-28 11:30:00,92.76,92.82,92.75,92.75,12589.0,77.6472,77.6974,77.6388,77.6388,12589.0
2016-10-28 11:35:00,92.77,92.8,92.71,92.78,9219.0,77.6555,77.6806,77.6053,77.6639,9219.0
2016-10-28 11:40:00,92.8,92.9,92.8,92.89,11697.0,77.6806,77.7643,77.6806,77.756,11697.0
2016-10-28 11:45:00,92.88,92.9,92.66,92.75,14805.0,77.7476,77.7643,77.5634,77.6388,14805.0
2016-10-28 11:50:00,92.76,92.9,92.75,92.86,14054.0,77.6472,77.7643,77.6388,77.7309,14054.0
2016-10-28 11:55:00,92.84,92.88,92.61,92.63,32764.0,77.7141,77.7476,77.5216,77.5383,32764.0
2016-10-28 12:00:00,92.64,92.86,92.64,92.85,14613.0,77.5467,77.7309,77.5467,77.7225,14613.0
2016-10-28 12:05:00,92.85,92.96,92.85,92.96,104806.0,77.7225,77.8146,77.7225,77.8146,104806.0
2016-10-28 12:10:00,92.97,93.01,92.92,92.97,22618.0,77.8229,77.8564,77.7811,77.8229,22618.0
2016-10-28 12:15:00,92.96,93.01,92.94,93.0,10498.0,77.8146,77.8564,77.7978,77.8481,10498.0
2016-10-28 12:20:00,93.01,93.04,92.94,92.98,25109.0,77.8564,77.8815,77.7978,77.8313,25109.0
2016-10-28 12:25:00,92.96,93.0,92.85,92.86,25840.0,77.8146,77.8481,77.7225,77.7309,25840.0
2016-10-28 12:30:00,92.87,92.9,92.85,92.87,12716.0,77.7392,77.7643,77.7225,77.7392,12716.0
2016-10-28 12:35:00,92.86,92.91,92.86,92.91,15809.0,77.7309,77.7727,77.7309,77.7727,15809.0
2016-10-28 12:40:00,92.91,92.99,92.9,92.97,12331.0,77.7727,77.8397,77.7643,77.8229,12331.0
2016-10-28 12:45:00,92.98,93.07,92.98,93.05,16365.0,77.8313,77.9067,77.8313,77.8899,16365.0
2016-10-28 12:50:00,93.05,93.16,93.03,93.07,18442.0,77.8899,77.982,77.8732,77.9067,18442.0
2016-10-28 12:55:00,93.09,93.09,92.96,92.96,17905.0,77.9234,77.9234,77.8146,77.8146,17905.0
2016-10-28 13:00:00,92.95,93.0,92.55,92.55,12576.0,77.8062,77.8481,77.4714,77.4714,12576.0
2016-10-28 13:05:00,92.55,92.55,92.21,92.25,45948.0,77.4714,77.4714,77.1868,77.2202,45948.0
2016-10-28 13:10:00,92.22,92.34,92.17,92.31,54875.0,77.1951,77.2956,77.1533,77.2705,54875.0
2016-10-28 13:15:00,92.31,92.36,92.27,92.33,23779.0,77.2705,77.3123,77.237,77.2872,23779.0
2016-10-28 13:20:00,92.34,92.44,92.26,92.26,27487.0,77.2956,77.3793,77.2286,77.2286,27487.0
2016-10-28 13:25:00,92.25,92.4,92.22,92.4,18050.0,77.2202,77.3458,77.1951,77.3458,18050.0
2016-10-28 13:30:00,92.4,92.4,92.0,92.03,28358.0,77.3458,77.3458,77.011,77.0361,28358.0
2016-10-28 13:35:00,92.05,92.05,91.62,91.79,85137.0,77.0528,77.0528,76.6929,76.8352,85137.0
2016-10-28 13:40:00,91.79,91.9,91.74,91.78,29874.0,76.8352,76.9273,76.7933,76.8268,29874.0
2016-10-28 13:45:00,91.82,91.93,91.79,91.9,12000.0,76.8603,76.9524,76.8352,76.9273,12000.0
2016-10-28 13:50:00,91.91,91.92,91.78,91.83,15429.0,76.9356,76.944,76.8268,76.8687,15429.0
2016-10-28 13:55:00,91.81,91.88,91.72,91.73,11321.0,76.8519,76.9105,76.7766,76.785,11321.0
2016-10-28 14:00:00,91.73,91.87,91.7,91.75,15657.0,76.785,76.9022,76.7599,76.8017,15657.0
2016-10-28 14:05:00,91.7,91.77,91.57,91.7,28258.0,76.7599,76.8185,76.651,76.7599,28258.0
2016-10-28 14:10:00,91.71,92.0,91.71,91.99,16315.0,76.7682,77.011,76.7682,77.0026,16315.0
2016-10-28 14:15:00,92.0,92.09,91.84,91.93,27962.0,77.011,77.0863,76.877,76.9524,27962.0
2016-10-28 14:20:00,91.95,92.12,91.85,92.06,24719.0,76.9691,77.1114,76.8854,77.0612,24719.0
2016-10-28 14:25:00,92.08,92.21,92.03,92.09,13921.0,77.0779,77.1868,77.0361,77.0863,13921.0
2016-10-28 14:30:00,92.13,92.35,92.11,92.29,13987.0,77.1198,77.304,77.1031,77.2537,13987.0
2016-10-28 14:35:00,92.3,92.36,92.16,92.3,14107.0,77.2621,77.3123,77.1449,77.2621,14107.0
2016-10-28 14:40:00,92.32,92.32,92.07,92.16,16540.0,77.2788,77.2788,77.0696,77.1449,16540.0
2016-10-28 14:45:00,92.14,92.29,92.14,92.26,13641.0,77.1282,77.2537,77.1282,77.2286,13641.0
2016-10-28 14:50:00,92.29,92.4,92.26,92.38,19512.0,77.2537,77.3458,77.2286,77.3291,19512.0
2016-10-28 14:55:00,92.38,92.57,92.31,92.57,19953.0,77.3291,77.4881,77.2705,77.4881,19953.0
2016-10-28 15:00:00,92.52,92.57,92.42,92.5,26833.0,77.4463,77.4881,77.3626,77.4295,26833.0
2016-10-28 15:05:00,92.48,92.52,92.33,92.38,12269.0,77.4128,77.4463,77.2872,77.3291,12269.0
2016-10-28 15:10:00,92.39,92.4,92.17,92.29,17157.0,77.3374,77.3458,77.1533,77.2537,17157.0
2016-10-28 15:15:00,92.28,92.29,92.16,92.27,25132.0,77.2454,77.2537,77.1449,77.237,25132.0
2016-10-28 15:20:00,92.27,92.38,92.25,92.33,44502.0,77.237,77.3291,77.2202,77.2872,44502.0
2016-10-28 15:25:00,92.36,92.61,92.36,92.53,19916.0,77.3123,77.5216,77.3123,77.4546,19916.0
2016-10-28 15:30:00,92.49,92.51,92.44,92.48,18975.0,77.4211,77.4379,77.3793,77.4128,18975.0
2016-10-28 15:35:00,92.48,92.54,92.42,92.43,39622.0,77.4128,77.463,77.3626,77.3709,39622.0
2016-10-28 15:40:00,92.41,92.42,92.24,92.34,45849.0,77.3542,77.3626,77.2119,77.2956,45849.0
2016-10-28 15:45:00,92.33,92.39,92.22,92.34,40595.0,77.2872,77.3374,77.1951,77.2956,40595.0
2016-10-28 15:50:00,92.31,92.37,92.21,92.23,60967.0,77.2705,77.3207,77.1868,77.2035,60967.0
2016-10-28 15:55:00,92.22,92.34,92.17,92.28,115488.0,77.1951,77.2956,77.1533,77.2454,115488.0
2016-10-31 09:30:00,92.73,93.03,92.42,92.86,23858.0,77.622,77.8732,77.3626,77.7309,23858.0
2016-10-31 09:35:00,92.92,93.16,92.84,93.06,7814.0,77.7811,77.982,77.7141,77.8983,7814.0
2016-10-31 09:40:00,93.1,93.13,92.81,92.84,10282.0,77.9318,77.9569,77.689,77.7141,10282.0
2016-10-31 09:45:00,92.78,92.88,92.61,92.76,15717.0,77.6639,77.7476,77.5216,77.6472,15717.0
2016-10-31 09:50:00,92.79,93.06,92.75,92.94,11495.0,77.6723,77.8983,77.6388,77.7978,11495.0
2016-10-31 09:55:00,92.96,93.05,92.83,92.83,10214.0,77.8146,77.8899,77.7058,77.7058,10214.0
2016-10-31 10:00:00,92.84,92.84,92.72,92.73,8699.0,77.7141,77.7141,77.6137,77.622,8699.0
2016-10-31 10:05:00,92.71,92.89,92.7,92.87,3191.0,77.6053,77.756,77.5969,77.7392,3191.0
2016-10-31 10:10:00,92.9,93.02,92.88,92.97,12985.0,77.7643,77.8648,77.7476,77.8229,12985.0
2016-10-31 10:15:00,92.99,93.09,92.98,93.07,7464.0,77.8397,77.9234,77.8313,77.9067,7464.0
2016-10-31 10:20:00,93.04,93.08,92.98,92.98,12027.0,77.8815,77.915,77.8313,77.8313,12027.0
2016-10-31 10:25:00,92.95,93.17,92.93,93.14,15306.0,77.8062,77.9904,77.7895,77.9652,15306.0
2016-10-31 10:30:00,93.17,93.18,92.93,92.93,13401.0,77.9904,77.9987,77.7895,77.7895,13401.0
2016-10-31 10:35:00,92.91,92.93,92.85,92.91,4839.0,77.7727,77.7895,77.7225,77.7727,4839.0
2016-10-31 10:40:00,92.9,92.92,92.81,92.84,10422.0,77.7643,77.7811,77.689,77.7141,10422.0
2016-10-31 10:45:00,92.85,93.0,92.79,92.99,7697.0,77.7225,77.8481,77.6723,77.8397,7697.0
2016-10-31 10:50:00,92.97,93.18,92.95,93.17,11830.0,77.8229,77.9987,77.8062,77.9904,11830.0
2016-10-31 10:55:00,93.18,93.18,92.94,93.0,18795.0,77.9987,77.9987,77.7978,77.8481,18795.0
2016-10-31 11:00:00,93.0,93.09,92.98,93.06,9547.0,77.8481,77.9234,77.8313,77.8983,9547.0
2016-10-31 11:05:00,93.05,93.1,93.01,93.08,10400.0,77.8899,77.9318,77.8564,77.915,10400.0
2016-10-31 11:10:00,93.1,93.1,93.03,93.03,6803.0,77.9318,77.9318,77.8732,77.8732,6803.0
2016-10-31 11:15:00,93.05,93.18,93.05,93.18,4748.0,77.8899,77.9987,77.8899,77.9987,4748.0
2016-10-31 11:20:00,93.18,93.24,93.11,93.22,23638.0,77.9987,78.049,77.9401,78.0322,23638.0
2016-10-31 11:25:00,93.25,93.39,93.21,93.39,12270.0,78.0573,78.1745,78.0238,78.1745,12270.0
2016-10-31 11:30:00,93.4,93.53,93.4,93.42,14725.0,78.1829,78.2917,78.1829,78.1996,14725.0
2016-10-31 11:35:00,93.42,93.42,93.26,93.26,10928.0,78.1996,78.1996,78.0657,78.0657,10928.0
2016-10-31 11:40:00,93.29,93.31,93.15,93.16,12674.0,78.0908,78.1075,77.9736,77.982,12674.0
2016-10-31 11:45:00,93.18,93.22,93.14,93.2,22201.0,77.9987,78.0322,77.9652,78.0155,22201.0
2016-10-31 11:50:00,93.2,93.22,93.14,93.19,15790.0,78.0155,78.0322,77.9652,78.0071,15790.0
2016-10-31 11:55:00,93.19,93.29,93.17,93.26,24817.0,78.0071,78.0908,77.9904,78.0657,24817.0
2016-10-31 12:00:00,93.26,93.29,93.19,93.19,15544.0,78.0657,78.0908,78.0071,78.0071,15544.0
2016-10-31 12:05:00,93.19,93.22,93.16,93.17,13460.0,78.0071,78.0322,77.982,77.9904,13460.0
2016-10-31 12:10:00,93.15,93.19,93.11,93.18,15538.0,77.9736,78.0071,77.9401,77.9987,15538.0
2016-10-31 12:15:00,93.14,93.22,93.13,93.16,8762.0,77.9652,78.0322,77.9569,77.982,8762.0
2016-10-31 12:20:00,93.16,93.16,93.0,93.05,41802.0,77.982,77.982,77.8481,77.8899,41802.0
2016-10-31 12:25:00,93.05,93.13,93.03,93.1,12142.0,77.8899,77.9569,77.8732,77.9318,12142.0
2016-10-31 12:30:00,93.13,93.24,93.11,93.2,12325.0,77.9569,78.049,77.9401,78.0155,12325.0
2016-10-31 12:35:00,93.2,93.35,93.19,93.32,14245.0,78.0155,78.141,78.0071,78.1159,14245.0
2016-10-31 12:40:00,93.36,93.49,93.3,93.49,7803.0,78.1494,78.2582,78.0992,78.2582,7803.0
2016-10-31 12:45:00,93.44,93.49,93.4,93.49,13775.0,78.2164,78.2582,78.1829,78.2582,13775.0
2016-10-31 12:50:00,93.49,93.54,93.35,93.35,10795.0,78.2582,78.3001,78.141,78.141,10795.0
2016-10-31 12:55:00,93.38,93.51,93.27,93.43,27449.0,78.1661,78.275,78.0741,78.208,27449.0
2016-10-31 13:00:00,93.46,93.51,93.43,93.47,8768.0,78.2331,78.275,78.208,78.2415,8768.0
2016-10-31 13:05:00,93.48,93.48,93.38,93.39,11983.0,78.2499,78.2499,78.1661,78.1745,11983.0
2016-10-31 13:10:00,93.38,93.47,93.36,93.47,3631.0,78.1661,78.2415,78.1494,78.2415,3631.0
2016-10-31 13:15:00,93.47,93.47,93.32,93.36,11192.0,78.2415,78.2415,78.1159,78.1494,11192.0
2016-10-31 13:20:00,93.36,93.44,93.3,93.32,14391.0,78.1494,78.2164,78.0992,78.1159,14391.0
2016-10-31 13:25:00,93.31,93.34,93.29,93.34,9811.0,78.1075,78.1327,78.0908,78.1327,9811.0
2016-10-31 13:30:00,93.35,93.41,93.32,93.41,12679.0,78.141,78.1913,78.1159,78.1913,12679.0
2016-10-31 13:35:00,93.4,93.41,93.32,93.33,13809.0,78.1829,78.1913,78.1159,78.1243,13809.0
2016-10-31 13:40:00,93.35,93.38,93.27,93.36,7913.0,78.141,78.1661,78.0741,78.1494,7913.0
2016-10-31 13:45:00,93.36,93.42,93.35,93.37,16410.0,78.1494,78.1996,78.141,78.1578,16410.0
2016-10-31 13:50:00,93.37,93.38,93.22,93.24,17059.0,78.1578,78.1661,78.0322,78.049,17059.0
2016-10-31 13:55:00,93.22,93.22,93.15,93.16,16103.0,78.0322,78.0322,77.9736,77.982,16103.0
2016-10-31 14:00:00,93.16,93.17,93.09,93.09,14540.0,77.982,77.9904,77.9234,77.9234,14540.0
2016-10-31 14:05:00,93.08,93.1,92.97,92.99,14923.0,77.915,77.9318,77.8229,77.8397,14923.0
2016-10-31 14:10:00,93.0,93.04,92.93,92.95,13723.0,77.8481,77.8815,77.7895,77.8062,13723.0
2016-10-31 14:15:00,92.94,92.97,92.89,92.89,17856.0,77.7978,77.8229,77.756,77.756,17856.0
2016-10-31 14:20:00,92.88,92.92,92.82,92.83,17244.0,77.7476,77.7811,77.6974,77.7058,17244.0
2016-10-31 14:25:00,92.81,92.95,92.8,92.89,15709.0,77.689,77.8062,77.6806,77.756,15709.0
2016-10-31 14:30:00,92.9,93.02,92.88,93.02,20840.0,77.7643,77.8648,77.7476,77.8648,20840.0
2016-10-31 14:35:00,93.01,93.07,92.95,93.06,10928.0,77.8564,77.9067,77.8062,77.8983,10928.0
2016-10-31 14:40:00,93.05,93.08,93.02,93.05,8637.0,77.8899,77.915,77.8648,77.8899,8637.0
2016-10-31 14:45:00,93.06,93.13,93.04,93.06,10125.0,77.8983,77.9569,77.8815,77.8983,10125.0
2016-10-31 14:50:00,93.04,93.13,93.02,93.13,10551.0,77.8815,77.9569,77.8648,77.9569,10551.0
2016-10-31 14:55:00,93.12,93.17,93.09,93.11,13958.0,77.9485,77.9904,77.9234,77.9401,13958.0
2016-10-31 15:00:00,93.13,93.2,93.11,93.17,10801.0,77.9569,78.0155,77.9401,77.9904,10801.0
2016-10-31 15:05:00,93.18,93.21,93.14,93.17,18409.0,77.9987,78.0238,77.9652,77.9904,18409.0
2016-10-31 15:10:00,93.17,93.18,93.12,93.12,17613.0,77.9904,77.9987,77.9485,77.9485,17613.0
2016-10-31 15:15:00,93.13,93.15,93.04,93.06,13753.0,77.9569,77.9736,77.8815,77.8983,13753.0
2016-10-31 15:20:00,93.06,93.1,93.05,93.08,11572.0,77.8983,77.9318,77.8899,77.915,11572.0
2016-10-31 15:25:00,93.07,93.14,92.99,93.11,68151.0,77.9067,77.9652,77.8397,77.9401,68151.0
2016-10-31 15:30:00,93.12,93.15,93.08,93.12,27096.0,77.9485,77.9736,77.915,77.9485,27096.0
2016-10-31 15:35:00,93.12,93.12,93.07,93.07,20166.0,77.9485,77.9485,77.9067,77.9067,20166.0
2016-10-31 15:40:00,93.06,93.07,92.91,93.01,43586.0,77.8983,77.9067,77.7727,77.8564,43586.0
2016-10-31 15:45:00,93.01,93.1,92.98,93.1,68855.0,77.8564,77.9318,77.8313,77.9318,68855.0
2016-10-31 15:50:00,93.09,93.09,93.02,93.07,47054.0,77.9234,77.9234,77.8648,77.9067,47054.0
2016-10-31 15:55:00,93.07,93.12,92.93,93.0,159955.0,77.9067,77.9485,77.7895,77.8481,159955.0
2016-11-01 09:30:00,93.28,93.29,92.74,92.74,18223.0,78.0824,78.0908,77.6304,77.6304,18223.0
2016-11-01 09:35:00,92.75,93.0,92.63,92.9,16601.0,77.6388,77.8481,77.5383,77.7643,16601.0
2016-11-01 09:40:00,92.9,92.92,92.75,92.9,7916.0,77.7643,77.7811,77.6388,77.7643,7916.0
2016-11-01 09:45:00,92.85,92.94,92.83,92.91,13156.0,77.7225,77.7978,77.7058,77.7727,13156.0
2016-11-01 09:50:00,92.87,92.96,92.87,92.9,39639.0,77.7392,77.8146,77.7392,77.7643,39639.0
2016-11-01 09:55:00,92.89,92.92,92.7,92.7,22070.0,77.756,77.7811,77.5969,77.5969,22070.0
2016-11-01 10:00:00,92.68,92.71,92.26,92.54,15560.0,77.5802,77.6053,77.2286,77.463,15560.0
2016-11-01 10:05:00,92.51,92.54,92.38,92.54,7109.0,77.4379,77.463,77.3291,77.463,7109.0
2016-11-01 10:10:00,92.46,92.49,92.29,92.49,9220.0,77.396,77.4211,77.2537,77.4211,9220.0
2016-11-01 10:15:00,92.44,92.56,92.43,92.5,5765.0,77.3793,77.4797,77.3709,77.4295,5765.0
2016-11-01 10:20:00,92.47,92.48,92.39,92.44,11937.0,77.4044,77.4128,77.3374,77.3793,11937.0
2016-11-01 10:25:00,92.44,92.51,92.36,92.37,9608.0,77.3793,77.4379,77.3123,77.3207,9608.0
2016-11-01 10:30:00,92.38,92.56,92.36,92.49,4174.0,77.3291,77.4797,77.3123,77.4211,4174.0
2016-11-01 10:35:00,92.49,92.49,92.19,92.22,5228.0,77.4211,77.4211,77.17,77.1951,5228.0
2016-11-01 10:40:00,92.22,92.39,92.2,92.27,7262.0,77.1951,77.3374,77.1784,77.237,7262.0
2016-11-01 10:45:00,92.26,92.3,92.09,92.29,14219.0,77.2286,77.2621,77.0863,77.2537,14219.0
2016-11-01 10:50:00,92.25,92.32,92.22,92.24,10811.0,77.2202,77.2788,77.1951,77.2119,10811.0
2016-11-01 10:55:00,92.23,92.53,92.23,92.53,4549.0,77.2035,77.4546,77.2035,77.4546,4549.0
2016-11-01 11:00:00,92.48,92.51,92.32,92.33,9047.0,77.4128,77.4379,77.2788,77.2872,9047.0
2016-11-01 11:05:00,92.36,92.36,92.25,92.31,15138.0,77.3123,77.3123,77.2202,77.2705,15138.0
2016-11-01 11:10:00,92.32,92.32,92.21,92.23,9109.0,77.2788,77.2788,77.1868,77.2035,9109.0
2016-11-01 11:15:00,92.24,92.24,92.16,92.23,12140.0,77.2119,77.2119,77.1449,77.2035,12140.0
2016-11-01 11:20:00,92.19,92.32,92.19,92.3,6340.0,77.17,77.2788,77.17,77.2621,6340.0
2016-11-01 11:25:00,92.3,92.35,92.25,92.26,12125.0,77.2621,77.304,77.2202,77.2286,12125.0
2016-11-01 11:30:00,92.23,92.23,92.09,92.16,4119.0,77.2035,77.2035,77.0863,77.1449,4119.0
2016-11-01 11:35:00,92.16,92.2,92.15,92.19,4269.0,77.1449,77.1784,77.1365,77.17,4269.0
2016-11-01 11:40:00,92.17,92.17,92.04,92.09,19339.0,77.1533,77.1533,77.0445,77.0863,19339.0
2016-11-01 11:45:00,92.07,92.11,91.92,91.92,6560.0,77.0696,77.1031,76.944,76.944,6560.0
2016-11-01 11:50:00,91.91,91.97,91.84,91.84,5414.0,76.9356,76.9859,76.877,76.877,5414.0
2016-11-01 11:55:00,91.86,91.86,91.61,91.64,8981.0,76.8938,76.8938,76.6845,76.7096,8981.0
2016-11-01 12:00:00,91.65,91.69,91.56,91.62,11201.0,76.718,76.7515,76.6427,76.6929,11201.0
2016-11-01 12:05:00,91.65,91.66,91.47,91.47,8632.0,76.718,76.7264,76.5673,76.5673,8632.0
2016-11-01 12:10:00,91.45,91.49,91.4,91.45,24744.0,76.5506,76.5841,76.5087,76.5506,24744.0
2016-11-01 12:15:00,91.41,91.46,91.32,91.37,8208.0,76.5171,76.559,76.4418,76.4836,8208.0
2016-11-01 12:20:00,91.38,91.53,91.35,91.52,15029.0,76.492,76.6176,76.4669,76.6092,15029.0
2016-11-01 12:25:00,91.5,91.53,91.42,91.45,10740.0,76.5924,76.6176,76.5255,76.5506,10740.0
2016-11-01 12:30:00,91.48,91.65,91.48,91.65,4200.0,76.5757,76.718,76.5757,76.718,4200.0
2016-11-01 12:35:00,91.65,91.65,91.49,91.51,8538.0,76.718,76.718,76.5841,76.6008,8538.0
2016-11-01 12:40:00,91.53,91.76,91.53,91.76,32538.0,76.6176,76.8101,76.6176,76.8101,32538.0
2016-11-01 12:45:00,91.77,91.82,91.67,91.7,10441.0,76.8185,76.8603,76.7347,76.7599,10441.0
2016-11-01 12:50:00,91.67,91.71,91.6,91.66,7812.0,76.7347,76.7682,76.6761,76.7264,7812.0
2016-11-01 12:55:00,91.67,91.79,91.67,91.78,3959.0,76.7347,76.8352,76.7347,76.8268,3959.0
2016-11-01 13:00:00,91.78,91.78,91.69,91.75,4074.0,76.8268,76.8268,76.7515,76.8017,4074.0
2016-11-01 13:05:00,91.72,91.72,91.66,91.68,5700.0,76.7766,76.7766,76.7264,76.7431,5700.0
2016-11-01 13:10:00,91.7,91.72,91.66,91.67,8849.0,76.7599,76.7766,76.7264,76.7347,8849.0
2016-11-01 13:15:00,91.68,91.71,91.59,91.6,11690.0,76.7431,76.7682,76.6678,76.6761,11690.0
2016-11-01 13:20:00,91.59,91.66,91.54,91.6,23675.0,76.6678,76.7264,76.6259,76.6761,23675.0
2016-11-01 13:25:00,91.61,91.68,91.56,91.62,10231.0,76.6845,76.7431,76.6427,76.6929,10231.0
2016-11-01 13:30:00,91.58,91.61,91.51,91.54,12016.0,76.6594,76.6845,76.6008,76.6259,12016.0
2016-11-01 13:35:00,91.55,91.6,91.44,91.48,12667.0,76.6343,76.6761,76.5422,76.5757,12667.0
2016-11-01 13:40:00,91.46,91.51,91.44,91.46,30295.0,76.559,76.6008,76.5422,76.559,30295.0
2016-11-01 13:45:00,91.45,91.5,91.32,91.36,30238.0,76.5506,76.5924,76.4418,76.4753,30238.0
2016-11-01 13:50:00,91.37,91.55,91.37,91.48,12834.0,76.4836,76.6343,76.4836,76.5757,12834.0
2016-11-01 13:55:00,91.5,91.53,91.44,91.46,11468.0,76.5924,76.6176,76.5422,76.559,11468.0
2016-11-01 14:00:00,91.45,91.56,91.4,91.49,17426.0,76.5506,76.6427,76.5087,76.5841,17426.0
2016-11-01 14:05:00,91.5,91.52,91.33,91.37,23054.0,76.5924,76.6092,76.4501,76.4836,23054.0
2016-11-01 14:10:00,91.38,91.38,91.21,91.21,14187.0,76.492,76.492,76.3497,76.3497,14187.0
2016-11-01 14:15:00,91.19,91.19,90.98,91.07,19647.0,76.3329,76.3329,76.1572,76.2325,19647.0
2016-11-01 14:20:00,91.1,91.26,91.1,91.26,5964.0,76.2576,76.3915,76.2576,76.3915,5964.0
2016-11-01 14:25:00,91.27,91.59,91.23,91.54,40172.0,76.3999,76.6678,76.3664,76.6259,40172.0
2016-11-01 14:30:00,91.54,91.56,91.43,91.53,8859.0,76.6259,76.6427,76.5338,76.6176,8859.0
2016-11-01 14:35:00,91.53,91.53,91.4,91.41,4419.0,76.6176,76.6176,76.5087,76.5171,4419.0
2016-11-01 14:40:00,91.41,91.46,91.25,91.32,7459.0,76.5171,76.559,76.3832,76.4418,7459.0
2016-11-01 14:45:00,91.29,91.37,91.22,91.29,7565.0,76.4167,76.4836,76.3581,76.4167,7565.0
2016-11-01 14:50:00,91.29,91.4,91.28,91.4,8878.0,76.4167,76.5087,76.4083,76.5087,8878.0
2016-11-01 14:55:00,91.44,91.46,91.29,91.32,6770.0,76.5422,76.559,76.4167,76.4418,6770.0
2016-11-01 15:00:00,91.31,91.39,91.21,91.31,12098.0,76.4334,76.5004,76.3497,76.4334,12098.0
2016-11-01 15:05:00,91.3,91.37,91.22,91.34,16212.0,76.425,76.4836,76.3581,76.4585,16212.0
2016-11-01 15:10:00,91.33,91.34,91.22,91.3,9070.0,76.4501,76.4585,76.3581,76.425,9070.0
2016-11-01 15:15:00,91.28,91.53,91.24,91.44,21306.0,76.4083,76.6176,76.3748,76.5422,21306.0
2016-11-01 15:20:00,91.43,91.48,91.41,91.44,9789.0,76.5338,76.5757,76.5171,76.5422,9789.0
2016-11-01 15:25:00,91.44,91.55,91.44,91.51,31956.0,76.5422,76.6343,76.5422,76.6008,31956.0
2016-11-01 15:30:00,91.51,91.56,91.38,91.41,25099.0,76.6008,76.6427,76.492,76.5171,25099.0
2016-11-01 15:35:00,91.4,91.5,91.34,91.5,29268.0,76.5087,76.5924,76.4585,76.5924,29268.0
2016-11-01 15:40:00,91.48,91.53,91.4,91.46,24536.0,76.5757,76.6176,76.5087,76.559,24536.0
2016-11-01 15:45:00,91.45,91.65,91.44,91.65,41505.0,76.5506,76.718,76.5422,76.718,41505.0
2016-11-01 15:50:00,91.64,91.67,91.54,91.61,59928.0,76.7096,76.7347,76.6259,76.6845,59928.0
2016-11-01 15:55:00,91.62,91.66,91.53,91.59,74715.0,76.6929,76.7264,76.6176,76.6678,74715.0
2016-11-02 09:30:00,91.42,91.97,91.33,91.87,26857.0,77.0163,77.4796,76.9405,77.3954,26857.0
2016-11-02 09:35:00,91.97,92.41,91.85,92.18,22986.0,77.4796,77.8503,77.3785,77.6565,22986.0
2016-11-02 09:40:00,92.17,92.28,91.95,91.97,17636.0,77.6481,77.7408,77.4628,77.4796,17636.0
2016-11-02 09:45:00,91.97,92.37,91.82,92.27,40550.0,77.4796,77.8166,77.3533,77.7324,40550.0
2016-11-02 09:50:00,92.36,92.5,92.25,92.29,18082.0,77.8082,77.9261,77.7155,77.7492,18082.0
2016-11-02 09:55:00,92.32,92.53,92.3,92.31,16328.0,77.7745,77.9514,77.7576,77.7661,16328.0
2016-11-02 10:00:00,92.29,92.48,92.2,92.27,12733.0,77.7492,77.9093,77.6734,77.7324,12733.0
2016-11-02 10:05:00,92.27,92.3,92.14,92.19,9783.0,77.7324,77.7576,77.6228,77.665,9783.0
2016-11-02 10:10:00,92.17,92.22,92.07,92.1,14095.0,77.6481,77.6902,77.5639,77.5892,14095.0
2016-11-02 10:15:00,92.1,92.13,91.98,92.01,18942.0,77.5892,77.6144,77.4881,77.5133,18942.0
2016-11-02 10:20:00,91.98,92.04,91.86,91.92,8114.0,77.4881,77.5386,77.387,77.4375,8114.0
2016-11-02 10:25:00,91.94,92.04,91.9,91.97,21100.0,77.4544,77.5386,77.4207,77.4796,21100.0
2016-11-02 10:30:00,91.95,91.96,91.7,91.78,11907.0,77.4628,77.4712,77.2522,77.3196,11907.0
2016-11-02 10:35:00,91.8,91.98,91.77,91.95,14199.0,77.3364,77.4881,77.3111,77.4628,14199.0
2016-11-02 10:40:00,91.98,92.07,91.84,91.98,8873.0,77.4881,77.5639,77.3701,77.4881,8873.0
2016-11-02 10:45:00,91.96,92.04,91.84,91.86,10256.0,77.4712,77.5386,77.3701,77.387,10256.0
2016-11-02 10:50:00,91.88,91.88,91.56,91.65,17012.0,77.4038,77.4038,77.1342,77.2101,17012.0
2016-11-02 10:55:00,91.67,91.76,91.53,91.56,24056.0,77.2269,77.3027,77.109,77.1342,24056.0
2016-11-02 11:00:00,91.59,91.81,91.57,91.67,31824.0,77.1595,77.3448,77.1427,77.2269,31824.0
2016-11-02 11:05:00,91.66,91.84,91.57,91.84,10666.0,77.2185,77.3701,77.1427,77.3701,10666.0
2016-11-02 11:10:00,91.83,91.98,91.78,91.94,14382.0,77.3617,77.4881,77.3196,77.4544,14382.0
2016-11-02 11:15:00,91.95,92.08,91.94,91.94,17554.0,77.4628,77.5723,77.4544,77.4544,17554.0
2016-11-02 11:20:00,91.93,91.96,91.88,91.96,6902.0,77.4459,77.4712,77.4038,77.4712,6902.0
2016-11-02 11:25:00,91.97,92.03,91.85,91.86,8037.0,77.4796,77.5302,77.3785,77.387,8037.0
2016-11-02 11:30:00,91.84,91.95,91.77,91.83,8160.0,77.3701,77.4628,77.3111,77.3617,8160.0
2016-11-02 11:35:00,91.86,91.87,91.75,91.82,7978.0,77.387,77.3954,77.2943,77.3533,7978.0
2016-11-02 11:40:00,91.85,91.91,91.82,91.88,5316.0,77.3785,77.4291,77.3533,77.4038,5316.0
2016-11-02 11:45:00,91.87,92.02,91.84,91.97,13745.0,77.3954,77.5218,77.3701,77.4796,13745.0
2016-11-02 11:50:00,91.94,91.94,91.78,91.78,5426.0,77.4544,77.4544,77.3196,77.3196,5426.0
2016-11-02 11:55:00,91.82,91.9,91.74,91.77,4950.0,77.3533,77.4207,77.2859,77.3111,4950.0
2016-11-02 12:00:00,91.77,91.83,91.74,91.77,6602.0,77.3111,77.3617,77.2859,77.3111,6602.0
2016-11-02 12:05:00,91.78,91.83,91.75,91.83,5184.0,77.3196,77.3617,77.2943,77.3617,5184.0
2016-11-02 12:10:00,91.82,91.87,91.79,91.83,8938.0,77.3533,77.3954,77.328,77.3617,8938.0
2016-11-02 12:15:00,91.82,91.85,91.79,91.83,3141.0,77.3533,77.3785,77.328,77.3617,3141.0
2016-11-02 12:20:00,91.82,91.84,91.73,91.82,7844.0,77.3533,77.3701,77.2774,77.3533,7844.0
2016-11-02 12:25:00,91.82,91.85,91.8,91.83,5106.0,77.3533,77.3785,77.3364,77.3617,5106.0
2016-11-02 12:30:00,91.81,91.84,91.76,91.82,5806.0,77.3448,77.3701,77.3027,77.3533,5806.0
2016-11-02 12:35:00,91.83,91.88,91.76,91.76,9876.0,77.3617,77.4038,77.3027,77.3027,9876.0
2016-11-02 12:40:00,91.8,91.93,91.8,91.93,9870.0,77.3364,77.4459,77.3364,77.4459,9870.0
2016-11-02 12:45:00,91.93,91.98,91.89,91.91,6670.0,77.4459,77.4881,77.4122,77.4291,6670.0
2016-11-02 12:50:00,91.95,91.95,91.84,91.86,5862.0,77.4628,77.4628,77.3701,77.387,5862.0
2016-11-02 12:55:00,91.9,91.92,91.85,91.9,6708.0,77.4207,77.4375,77.3785,77.4207,6708.0
2016-11-02 13:00:00,91.9,91.93,91.81,91.81,9850.0,77.4207,77.4459,77.3448,77.3448,9850.0
2016-11-02 13:05:00,91.82,91.85,91.7,91.72,6449.0,77.3533,77.3785,77.2522,77.269,6449.0
2016-11-02 13:10:00,91.72,91.75,91.58,91.61,6665.0,77.269,77.2943,77.1511,77.1764,6665.0
2016-11-02 13:15:00,91.61,91.66,91.59,91.63,9355.0,77.1764,77.2185,77.1595,77.1932,9355.0
2016-11-02 13:20:00,91.63,91.7,91.59,91.7,16281.0,77.1932,77.2522,77.1595,77.2522,16281.0
2016-11-02 13:25:00,91.69,91.82,91.69,91.79,6116.0,77.2437,77.3533,77.2437,77.328,6116.0
2016-11-02 13:30:00,91.79,91.79,91.68,91.69,5627.0,77.328,77.328,77.2353,77.2437,5627.0
2016-11-02 13:35:00,91.72,91.73,91.59,91.59,5085.0,77.269,77.2774,77.1595,77.1595,5085.0
2016-11-02 13:40:00,91.59,91.64,91.58,91.58,8375.0,77.1595,77.2016,77.1511,77.1511,8375.0
2016-11-02 13:45:00,91.63,91.66,91.44,91.62,24516.0,77.1932,77.2185,77.0331,77.1848,24516.0
2016-11-02 13:50:00,91.63,91.7,91.51,91.53,24562.0,77.1932,77.2522,77.0921,77.109,24562.0
2016-11-02 13:55:00,91.52,91.52,91.32,91.33,80694.0,77.1005,77.1005,76.932,76.9405,80694.0
2016-11-02 14:00:00,91.42,91.81,91.42,91.75,17548.0,77.0163,77.3448,77.0163,77.2943,17548.0
2016-11-02 14:05:00,91.75,91.78,91.38,91.47,21477.0,77.2943,77.3196,76.9826,77.0584,21477.0
2016-11-02 14:10:00,91.47,91.78,91.43,91.76,19970.0,77.0584,77.3196,77.0247,77.3027,19970.0
2016-11-02 14:15:00,91.75,92.0,91.64,91.98,21064.0,77.2943,77.5049,77.2016,77.4881,21064.0
2016-11-02 14:20:00,92.01,92.15,91.92,92.13,20756.0,77.5133,77.6313,77.4375,77.6144,20756.0
2016-11-02 14:25:00,92.13,92.17,91.98,92.01,19890.0,77.6144,77.6481,77.4881,77.5133,19890.0
2016-11-02 14:30:00,92.02,92.15,92.02,92.15,16517.0,77.5218,77.6313,77.5218,77.6313,16517.0
2016-11-02 14:35:00,92.13,92.32,92.08,92.28,19407.0,77.6144,77.7745,77.5723,77.7408,19407.0
2016-11-02 14:40:00,92.29,92.32,92.18,92.29,17379.0,77.7492,77.7745,77.6565,77.7492,17379.0
2016-11-02 14:45:00,92.28,92.39,92.16,92.21,22326.0,77.7408,77.8335,77.6397,77.6818,22326.0
2016-11-02 14:50:00,92.24,92.24,92.06,92.07,19002.0,77.7071,77.7071,77.5555,77.5639,19002.0
2016-11-02 14:55:00,92.09,92.26,92.07,92.23,11382.0,77.5807,77.7239,77.5639,77.6987,11382.0
2016-11-02 15:00:00,92.22,92.3,92.16,92.28,20212.0,77.6902,77.7576,77.6397,77.7408,20212.0
2016-11-02 15:05:00,92.3,92.3,92.16,92.24,14418.0,77.7576,77.7576,77.6397,77.7071,14418.0
2016-11-02 15:10:00,92.25,92.27,92.15,92.19,11378.0,77.7155,77.7324,77.6313,77.665,11378.0
2016-11-02 15:15:00,92.2,92.24,92.09,92.12,16314.0,77.6734,77.7071,77.5807,77.606,16314.0
2016-11-02 15:20:00,92.13,92.23,92.12,92.23,13354.0,77.6144,77.6987,77.606,77.6987,13354.0
2016-11-02 15:25:00,92.22,92.31,92.22,92.26,19742.0,77.6902,77.7661,77.6902,77.7239,19742.0
2016-11-02 15:30:00,92.25,92.26,92.18,92.26,21828.0,77.7155,77.7239,77.6565,77.7239,21828.0
2016-11-02 15:35:00,92.25,92.28,92.18,92.19,25572.0,77.7155,77.7408,77.6565,77.665,25572.0
2016-11-02 15:40:00,92.19,92.26,92.14,92.26,46364.0,77.665,77.7239,77.6228,77.7239,46364.0
2016-11-02 15:45:00,92.26,92.28,92.15,92.22,62646.0,77.7239,77.7408,77.6313,77.6902,62646.0
2016-11-02 15:50:00,92.23,92.27,92.12,92.12,67721.0,77.6987,77.7324,77.606,77.606,67721.0
2016-11-02 15:55:00,92.14,92.14,91.96,91.99,64394.0,77.6228,77.6228,77.4712,77.4965,64394.0
2016-11-03 09:30:00,92.21,92.44,91.65,91.66,14869.0,77.6818,77.8756,77.2101,77.2185,14869.0
2016-11-03 09:35:00,91.85,92.36,91.84,92.36,2812.0,77.3785,77.8082,77.3701,77.8082,2812.0
2016-11-03 09:40:00,92.27,92.35,92.13,92.17,7820.0,77.7324,77.7998,77.6144,77.6481,7820.0
2016-11-03 09:45:00,92.22,92.34,92.16,92.25,3548.0,77.6902,77.7913,77.6397,77.7155,3548.0
2016-11-03 09:50:00,92.22,92.39,92.09,92.36,13143.0,77.6902,77.8335,77.5807,77.8082,13143.0
2016-11-03 09:55:00,92.4,92.49,92.31,92.31,22843.0,77.8419,77.9177,77.7661,77.7661,22843.0
2016-11-03 10:00:00,92.33,92.38,92.1,92.1,27942.0,77.7829,77.825,77.5892,77.5892,27942.0
2016-11-03 10:05:00,92.13,92.36,92.1,92.23,10906.0,77.6144,77.8082,77.5892,77.6987,10906.0
2016-11-03 10:10:00,92.27,92.3,92.18,92.18,13003.0,77.7324,77.7576,77.6565,77.6565,13003.0
2016-11-03 10:15:00,92.16,92.27,92.15,92.27,6743.0,77.6397,77.7324,77.6313,77.7324,6743.0
2016-11-03 10:20:00,92.28,92.53,92.27,92.52,14745.0,77.7408,77.9514,77.7324,77.943,14745.0
2016-11-03 10:25:00,92.46,92.48,92.37,92.42,3836.0,77.8924,77.9093,77.8166,77.8587,3836.0
2016-11-03 10:30:00,92.42,92.42,92.3,92.42,1959.0,77.8587,77.8587,77.7576,77.8587,1959.0
2016-11-03 10:35:00,92.42,92.48,92.39,92.44,2346.0,77.8587,77.9093,77.8335,77.8756,2346.0
2016-11-03 10:40:00,92.37,92.53,92.31,92.46,3864.0,77.8166,77.9514,77.7661,77.8924,3864.0
2016-11-03 10:45:00,92.44,92.44,92.29,92.41,2025.0,77.8756,77.8756,77.7492,77.8503,2025.0
2016-11-03 10:50:00,92.38,92.42,92.31,92.39,2325.0,77.825,77.8587,77.7661,77.8335,2325.0
2016-11-03 10:55:00,92.41,92.41,92.2,92.24,4673.0,77.8503,77.8503,77.6734,77.7071,4673.0
2016-11-03 11:00:00,92.22,92.22,92.15,92.15,2900.0,77.6902,77.6902,77.6313,77.6313,2900.0
2016-11-03 11:05:00,92.2,92.35,92.15,92.26,4632.0,77.6734,77.7998,77.6313,77.7239,4632.0
2016-11-03 11:10:00,92.27,92.3,92.23,92.29,4183.0,77.7324,77.7576,77.6987,77.7492,4183.0
2016-11-03 11:15:00,92.32,92.44,92.23,92.41,32268.0,77.7745,77.8756,77.6987,77.8503,32268.0
2016-11-03 11:20:00,92.41,92.49,92.31,92.4,32991.0,77.8503,77.9177,77.7661,77.8419,32991.0
2016-11-03 11:25:00,92.42,92.49,92.38,92.38,21543.0,77.8587,77.9177,77.825,77.825,21543.0
2016-11-03 11:30:00,92.39,92.52,92.27,92.43,22987.0,77.8335,77.943,77.7324,77.8672,22987.0
2016-11-03 11:35:00,92.48,92.48,92.36,92.39,6473.0,77.9093,77.9093,77.8082,77.8335,6473.0
2016-11-03 11:40:00,92.41,92.41,92.22,92.22,3749.0,77.8503,77.8503,77.6902,77.6902,3749.0
2016-11-03 11:45:00,92.27,92.48,92.27,92.48,8874.0,77.7324,77.9093,77.7324,77.9093,8874.0
2016-11-03 11:50:00,92.47,92.5,92.39,92.43,5564.0,77.9009,77.9261,77.8335,77.8672,5564.0
2016-11-03 11:55:00,92.42,92.45,92.36,92.41,7638.0,77.8587,77.884,77.8082,77.8503,7638.0
2016-11-03 12:00:00,92.44,92.5,92.4,92.43,12227.0,77.8756,77.9261,77.8419,77.8672,12227.0
2016-11-03 12:05:00,92.42,92.44,92.23,92.31,12633.0,77.8587,77.8756,77.6987,77.7661,12633.0
2016-11-03 12:10:00,92.32,92.32,92.16,92.16,16493.0,77.7745,77.7745,77.6397,77.6397,16493.0
2016-11-03 12:15:00,92.21,92.23,92.08,92.08,5388.0,77.6818,77.6987,77.5723,77.5723,5388.0
2016-11-03 12:20:00,92.04,92.07,91.99,92.05,7310.0,77.5386,77.5639,77.4965,77.547,7310.0
2016-11-03 12:25:00,92.06,92.1,91.96,92.04,10122.0,77.5555,77.5892,77.4712,77.5386,10122.0
2016-11-03 12:30:00,92.05,92.05,91.95,91.95,1700.0,77.547,77.547,77.4628,77.4628,1700.0
2016-11-03 12:35:00,91.96,91.97,91.86,91.86,5278.0,77.4712,77.4796,77.387,77.387,5278.0
2016-11-03 12:40:00,91.85,92.02,91.72,91.78,26911.0,77.3785,77.5218,77.269,77.3196,26911.0
2016-11-03 12:45:00,91.82,91.85,91.75,91.78,3253.0,77.3533,77.3785,77.2943,77.3196,3253.0
2016-11-03 12:50:00,91.78,91.9,91.76,91.85,9127.0,77.3196,77.4207,77.3027,77.3785,9127.0
2016-11-03 12:55:00,91.81,91.89,91.81,91.86,3825.0,77.3448,77.4122,77.3448,77.387,3825.0
2016-11-03 13:00:00,91.89,91.89,91.82,91.89,5185.0,77.4122,77.4122,77.3533,77.4122,5185.0
2016-11-03 13:05:00,91.87,91.89,91.82,91.87,6530.0,77.3954,77.4122,77.3533,77.3954,6530.0
2016-11-03 13:10:00,91.87,91.9,91.78,91.78,2970.0,77.3954,77.4207,77.3196,77.3196,2970.0
2016-11-03 13:15:00,91.83,91.9,91.82,91.9,4687.0,77.3617,77.4207,77.3533,77.4207,4687.0
2016-11-03 13:20:00,91.89,91.91,91.85,91.91,3150.0,77.4122,77.4291,77.3785,77.4291,3150.0
2016-11-03 13:25:00,91.94,92.01,91.87,91.93,18071.0,77.4544,77.5133,77.3954,77.4459,18071.0
2016-11-03 13:30:00,91.92,91.95,91.89,91.91,7182.0,77.4375,77.4628,77.4122,77.4291,7182.0
2016-11-03 13:35:00,91.88,91.88,91.82,91.84,4323.0,77.4038,77.4038,77.3533,77.3701,4323.0
2016-11-03 13:40:00,91.83,91.9,91.73,91.76,10747.0,77.3617,77.4207,77.2774,77.3027,10747.0
2016-11-03 13:45:00,91.73,91.79,91.68,91.74,7941.0,77.2774,77.328,77.2353,77.2859,7941.0
2016-11-03 13:50:00,91.78,91.8,91.67,91.72,8540.0,77.3196,77.3364,77.2269,77.269,8540.0
2016-11-03 13:55:00,91.74,91.76,91.63,91.72,15564.0,77.2859,77.3027,77.1932,77.269,15564.0
2016-11-03 14:00:00,91.75,91.8,91.7,91.8,14499.0,77.2943,77.3364,77.2522,77.3364,14499.0
2016-11-03 14:05:00,91.78,91.84,91.7,91.84,7462.0,77.3196,77.3701,77.2522,77.3701,7462.0
2016-11-03 14:10:00,91.84,91.87,91.78,91.81,14363.0,77.3701,77.3954,77.3196,77.3448,14363.0
2016-11-03 14:15:00,91.81,91.82,91.75,91.75,9432.0,77.3448,77.3533,77.2943,77.2943,9432.0
2016-11-03 14:20:00,91.76,91.84,91.76,91.77,6567.0,77.3027,77.3701,77.3027,77.3111,6567.0
2016-11-03 14:25:00,91.77,91.82,91.72,91.79,17443.0,77.3111,77.3533,77.269,77.328,17443.0
2016-11-03 14:30:00,91.8,91.82,91.73,91.74,9671.0,77.3364,77.3533,77.2774,77.2859,9671.0
2016-11-03 14:35:00,91.77,91.82,91.72,91.76,7200.0,77.3111,77.3533,77.269,77.3027,7200.0
2016-11-03 14:40:00,91.77,91.94,91.73,91.77,50476.0,77.3111,77.4544,77.2774,77.3111,50476.0
2016-11-03 14:45:00,91.79,91.95,91.7,91.93,9906.0,77.328,77.4628,77.2522,77.4459,9906.0
2016-11-03 14:50:00,91.9,91.93,91.85,91.93,7800.0,77.4207,77.4459,77.3785,77.4459,7800.0
2016-11-03 14:55:00,91.93,91.95,91.86,91.95,6087.0,77.4459,77.4628,77.387,77.4628,6087.0
2016-11-03 15:00:00,91.93,91.95,91.88,91.95,7161.0,77.4459,77.4628,77.4038,77.4628,7161.0
2016-11-03 15:05:00,91.94,91.96,91.88,91.9,12792.0,77.4544,77.4712,77.4038,77.4207,12792.0
2016-11-03 15:10:00,91.91,91.92,91.86,91.87,8132.0,77.4291,77.4375,77.387,77.3954,8132.0
2016-11-03 15:15:00,91.89,91.92,91.82,91.88,14736.0,77.4122,77.4375,77.3533,77.4038,14736.0
2016-11-03 15:20:00,91.87,91.89,91.82,91.84,11524.0,77.3954,77.4122,77.3533,77.3701,11524.0
2016-11-03 15:25:00,91.84,91.9,91.82,91.86,12357.0,77.3701,77.4207,77.3533,77.387,12357.0
2016-11-03 15:30:00,91.85,91.88,91.76,91.81,19468.0,77.3785,77.4038,77.3027,77.3448,19468.0
2016-11-03 15:35:00,91.78,91.82,91.73,91.75,12080.0,77.3196,77.3533,77.2774,77.2943,12080.0
2016-11-03 15:40:00,91.74,91.74,91.55,91.6,23455.0,77.2859,77.2859,77.1258,77.1679,23455.0
2016-11-03 15:45:00,91.59,91.76,91.57,91.7,34758.0,77.1595,77.3027,77.1427,77.2522,34758.0
2016-11-03 15:50:00,91.69,91.77,91.66,91.77,33863.0,77.2437,77.3111,77.2185,77.3111,33863.0
2016-11-03 15:55:00,91.75,91.78,91.62,91.77,135651.0,77.2943,77.3196,77.1848,77.3111,135651.0
2016-11-04 09:30:00,91.79,92.01,91.58,91.9,19427.0,77.328,77.5133,77.1511,77.4207,19427.0
2016-11-04 09:35:00,91.88,91.88,91.51,91.58,4975.0,77.4038,77.4038,77.0921,77.1511,4975.0
2016-11-04 09:40:00,91.52,91.58,91.33,91.37,4713.0,77.1005,77.1511,76.9405,76.9742,4713.0
2016-11-04 09:45:00,91.37,91.57,91.3,91.42,11995.0,76.9742,77.1427,76.9152,77.0163,11995.0
2016-11-04 09:50:00,91.44,91.49,91.28,91.47,3446.0,77.0331,77.0753,76.8983,77.0584,3446.0
2016-11-04 09:55:00,91.5,91.5,91.34,91.39,5372.0,77.0837,77.0837,76.9489,76.991,5372.0
2016-11-04 10:00:00,91.38,91.56,91.38,91.56,4825.0,76.9826,77.1342,76.9826,77.1342,4825.0
2016-11-04 10:05:00,91.54,91.64,91.51,91.61,3778.0,77.1174,77.2016,77.0921,77.1764,3778.0
2016-11-04 10:10:00,91.58,91.81,91.58,91.69,8740.0,77.1511,77.3448,77.1511,77.2437,8740.0
2016-11-04 10:15:00,91.69,91.87,91.62,91.83,4198.0,77.2437,77.3954,77.1848,77.3617,4198.0
2016-11-04 10:20:00,91.86,91.99,91.86,91.91,2300.0,77.387,77.4965,77.387,77.4291,2300.0
2016-11-04 10:25:00,91.9,91.99,91.78,91.98,10634.0,77.4207,77.4965,77.3196,77.4881,10634.0
2016-11-04 10:30:00,91.96,92.02,91.9,92.02,3098.0,77.4712,77.5218,77.4207,77.5218,3098.0
2016-11-04 10:35:00,92.0,92.05,91.95,92.04,2970.0,77.5049,77.547,77.4628,77.5386,2970.0
2016-11-04 10:40:00,92.1,92.16,92.04,92.1,5410.0,77.5892,77.6397,77.5386,77.5892,5410.0
2016-11-04 10:45:00,92.12,92.15,92.0,92.0,4480.0,77.606,77.6313,77.5049,77.5049,4480.0
2016-11-04 10:50:00,92.0,92.13,92.0,92.13,4337.0,77.5049,77.6144,77.5049,77.6144,4337.0
2016-11-04 10:55:00,92.08,92.08,91.92,91.93,3515.0,77.5723,77.5723,77.4375,77.4459,3515.0
2016-11-04 11:00:00,91.93,92.13,91.89,92.12,8375.0,77.4459,77.6144,77.4122,77.606,8375.0
2016-11-04 11:05:00,92.14,92.16,91.94,92.06,7525.0,77.6228,77.6397,77.4544,77.5555,7525.0
2016-11-04 11:10:00,92.04,92.09,91.99,92.05,5056.0,77.5386,77.5807,77.4965,77.547,5056.0
2016-11-04 11:15:00,92.07,92.07,92.0,92.05,5673.0,77.5639,77.5639,77.5049,77.547,5673.0
2016-11-04 11:20:00,92.07,92.13,91.99,92.13,4955.0,77.5639,77.6144,77.4965,77.6144,4955.0
2016-11-04 11:25:00,92.12,92.13,92.01,92.13,6706.0,77.606,77.6144,77.5133,77.6144,6706.0
2016-11-04 11:30:00,92.1,92.1,91.92,92.01,3700.0,77.5892,77.5892,77.4375,77.5133,3700.0
2016-11-04 11:35:00,91.98,92.05,91.89,92.01,4907.0,77.4881,77.547,77.4122,77.5133,4907.0
2016-11-04 11:40:00,91.98,92.07,91.95,92.07,3513.0,77.4881,77.5639,77.4628,77.5639,3513.0
2016-11-04 11:45:00,92.06,92.12,92.02,92.09,2900.0,77.5555,77.606,77.5218,77.5807,2900.0
2016-11-04 11:50:00,92.08,92.1,92.0,92.08,6164.0,77.5723,77.5892,77.5049,77.5723,6164.0
2016-11-04 11:55:00,92.09,92.16,92.05,92.13,9449.0,77.5807,77.6397,77.547,77.6144,9449.0
2016-11-04 12:00:00,92.16,92.19,92.09,92.16,4115.0,77.6397,77.665,77.5807,77.6397,4115.0
2016-11-04 12:05:00,92.2,92.2,92.06,92.14,10720.0,77.6734,77.6734,77.5555,77.6228,10720.0
2016-11-04 12:10:00,92.13,92.19,92.05,92.16,15914.0,77.6144,77.665,77.547,77.6397,15914.0
2016-11-04 12:15:00,92.17,92.19,92.11,92.13,11587.0,77.6481,77.665,77.5976,77.6144,11587.0
2016-11-04 12:20:00,92.11,92.14,92.08,92.14,3130.0,77.5976,77.6228,77.5723,77.6228,3130.0
2016-11-04 12:25:00,92.12,92.24,92.12,92.23,7469.0,77.606,77.7071,77.606,77.6987,7469.0
2016-11-04 12:30:00,92.24,92.28,92.2,92.26,2587.0,77.7071,77.7408,77.6734,77.7239,2587.0
2016-11-04 12:35:00,92.27,92.3,92.23,92.26,3152.0,77.7324,77.7576,77.6987,77.7239,3152.0
2016-11-04 12:40:00,92.24,92.25,92.16,92.2,18372.0,77.7071,77.7155,77.6397,77.6734,18372.0
2016-11-04 12:45:00,92.14,92.25,92.13,92.23,2721.0,77.6228,77.7155,77.6144,77.6987,2721.0
2016-11-04 12:50:00,92.24,92.27,92.15,92.15,7337.0,77.7071,77.7324,77.6313,77.6313,7337.0
2016-11-04 12:55:00,92.13,92.24,92.09,92.24,8463.0,77.6144,77.7071,77.5807,77.7071,8463.0
2016-11-04 13:00:00,92.25,92.3,92.21,92.28,1894.0,77.7155,77.7576,77.6818,77.7408,1894.0
2016-11-04 13:05:00,92.31,92.35,92.24,92.24,4999.0,77.7661,77.7998,77.7071,77.7071,4999.0
2016-11-04 13:10:00,92.25,92.31,92.22,92.31,1301.0,77.7155,77.7661,77.6902,77.7661,1301.0
2016-11-04 13:15:00,92.36,92.39,92.3,92.34,2100.0,77.8082,77.8335,77.7576,77.7913,2100.0
2016-11-04 13:20:00,92.31,92.33,92.24,92.3,4376.0,77.7661,77.7829,77.7071,77.7576,4376.0
2016-11-04 13:25:00,92.27,92.27,92.14,92.16,5789.0,77.7324,77.7324,77.6228,77.6397,5789.0
2016-11-04 13:30:00,92.14,92.18,92.1,92.18,2380.0,77.6228,77.6565,77.5892,77.6565,2380.0
2016-11-04 13:35:00,92.16,92.22,92.15,92.18,3408.0,77.6397,77.6902,77.6313,77.6565,3408.0
2016-11-04 13:40:00,92.18,92.25,92.15,92.16,1975.0,77.6565,77.7155,77.6313,77.6397,1975.0
2016-11-04 13:45:00,92.13,92.17,92.12,92.12,4219.0,77.6144,77.6481,77.606,77.606,4219.0
2016-11-04 13:50:00,92.16,92.17,92.06,92.07,4769.0,77.6397,77.6481,77.5555,77.5639,4769.0
2016-11-04 13:55:00,92.04,92.13,92.04,92.12,2910.0,77.5386,77.6144,77.5386,77.606,2910.0
2016-11-04 14:00:00,92.1,92.13,92.06,92.08,3475.0,77.5892,77.6144,77.5555,77.5723,3475.0
2016-11-04 14:05:00,92.08,92.09,92.05,92.05,4599.0,77.5723,77.5807,77.547,77.547,4599.0
2016-11-04 14:10:00,92.04,92.11,92.04,92.09,5935.0,77.5386,77.5976,77.5386,77.5807,5935.0
2016-11-04 14:15:00,92.12,92.14,92.06,92.07,4662.0,77.606,77.6228,77.5555,77.5639,4662.0
2016-11-04 14:20:00,92.08,92.15,92.08,92.1,3742.0,77.5723,77.6313,77.5723,77.5892,3742.0
2016-11-04 14:25:00,92.1,92.16,92.09,92.14,10072.0,77.5892,77.6397,77.5807,77.6228,10072.0
2016-11-04 14:30:00,92.14,92.16,92.1,92.13,7081.0,77.6228,77.6397,77.5892,77.6144,7081.0
2016-11-04 14:35:00,92.12,92.12,92.06,92.11,5035.0,77.606,77.606,77.5555,77.5976,5035.0
2016-11-04 14:40:00,92.14,92.17,92.11,92.13,4014.0,77.6228,77.6481,77.5976,77.6144,4014.0
2016-11-04 14:45:00,92.12,92.13,91.92,91.93,5648.0,77.606,77.6144,77.4375,77.4459,5648.0
2016-11-04 14:50:00,91.94,92.05,91.94,91.98,7263.0,77.4544,77.547,77.4544,77.4881,7263.0
2016-11-04 14:55:00,91.97,92.06,91.95,92.0,6950.0,77.4796,77.5555,77.4628,77.5049,6950.0
2016-11-04 15:00:00,91.99,92.0,91.92,91.94,6834.0,77.4965,77.5049,77.4375,77.4544,6834.0
2016-11-04 15:05:00,91.94,91.96,91.88,91.91,10181.0,77.4544,77.4712,77.4038,77.4291,10181.0
2016-11-04 15:10:00,91.9,92.01,91.89,91.91,8957.0,77.4207,77.5133,77.4122,77.4291,8957.0
2016-11-04 15:15:00,91.91,92.01,91.91,91.98,6604.0,77.4291,77.5133,77.4291,77.4881,6604.0
2016-11-04 15:20:00,91.98,92.04,91.92,91.97,10000.0,77.4881,77.5386,77.4375,77.4796,10000.0
2016-11-04 15:25:00,91.97,92.02,91.92,91.97,7930.0,77.4796,77.5218,77.4375,77.4796,7930.0
2016-11-04 15:30:00,91.97,91.97,91.86,91.86,11010.0,77.4796,77.4796,77.387,77.387,11010.0
2016-11-04 15:35:00,91.86,91.89,91.75,91.81,9309.0,77.387,77.4122,77.2943,77.3448,9309.0
2016-11-04 15:40:00,91.81,91.82,91.71,91.8,11943.0,77.3448,77.3533,77.2606,77.3364,11943.0
2016-11-04 15:45:00,91.78,91.79,91.63,91.71,23207.0,77.3196,77.328,77.1932,77.2606,23207.0
2016-11-04 15:50:00,91.7,91.73,91.62,91.72,21396.0,77.2522,77.2774,77.1848,77.269,21396.0
2016-11-04 15:55:00,91.7,91.73,91.63,91.63,40493.0,77.2522,77.2774,77.1932,77.1932,40493.0
2016-11-07 09:30:00,92.49,93.28,92.49,92.8,26879.0,77.9177,78.5832,77.9177,78.1789,26879.0
2016-11-07 09:35:00,92.96,93.43,92.96,93.43,15869.0,78.3137,78.7096,78.3137,78.7096,15869.0
2016-11-07 09:40:00,93.36,93.5,93.21,93.21,10775.0,78.6506,78.7686,78.5243,78.5243,10775.0
2016-11-07 09:45:00,93.24,93.31,92.99,93.03,17816.0,78.5495,78.6085,78.3389,78.3726,17816.0
2016-11-07 09:50:00,92.99,93.33,92.99,93.08,3818.0,78.3389,78.6254,78.3389,78.4147,3818.0
2016-11-07 09:55:00,93.1,93.28,93.1,93.25,2688.0,78.4316,78.5832,78.4316,78.558,2688.0
2016-11-07 10:00:00,93.32,93.41,93.23,93.27,8585.0,78.6169,78.6928,78.5411,78.5748,8585.0
2016-11-07 10:05:00,93.31,93.46,93.31,93.42,7264.0,78.6085,78.7349,78.6085,78.7012,7264.0
2016-11-07 10:10:00,93.44,93.47,93.36,93.37,9178.0,78.718,78.7433,78.6506,78.6591,9178.0
2016-11-07 10:15:00,93.35,93.35,93.25,93.32,4946.0,78.6422,78.6422,78.558,78.6169,4946.0
2016-11-07 10:20:00,93.31,93.33,93.23,93.26,6562.0,78.6085,78.6254,78.5411,78.5664,6562.0
2016-11-07 10:25:00,93.26,93.4,93.26,93.38,6145.0,78.5664,78.6843,78.5664,78.6675,6145.0
2016-11-07 10:30:00,93.39,93.47,93.3,93.44,5559.0,78.6759,78.7433,78.6001,78.718,5559.0
2016-11-07 10:35:00,93.44,93.5,93.4,93.42,6760.0,78.718,78.7686,78.6843,78.7012,6760.0
2016-11-07 10:40:00,93.43,93.43,93.29,93.36,5507.0,78.7096,78.7096,78.5917,78.6506,5507.0
2016-11-07 10:45:00,93.38,93.49,93.37,93.43,6310.0,78.6675,78.7602,78.6591,78.7096,6310.0
2016-11-07 10:50:00,93.46,93.48,93.32,93.43,5649.0,78.7349,78.7517,78.6169,78.7096,5649.0
2016-11-07 10:55:00,93.4,93.5,93.39,93.47,7186.0,78.6843,78.7686,78.6759,78.7433,7186.0
2016-11-07 11:00:00,93.49,93.5,93.34,93.38,5502.0,78.7602,78.7686,78.6338,78.6675,5502.0
2016-11-07 11:05:00,93.39,93.47,93.36,93.36,20873.0,78.6759,78.7433,78.6506,78.6506,20873.0
2016-11-07 11:10:00,93.41,93.43,93.34,93.36,13522.0,78.6928,78.7096,78.6338,78.6506,13522.0
2016-11-07 11:15:00,93.33,93.34,93.3,93.3,2750.0,78.6254,78.6338,78.6001,78.6001,2750.0
2016-11-07 11:20:00,93.3,93.36,93.29,93.29,9201.0,78.6001,78.6506,78.5917,78.5917,9201.0
2016-11-07 11:25:00,93.3,93.42,93.3,93.34,21046.0,78.6001,78.7012,78.6001,78.6338,21046.0
2016-11-07 11:30:00,93.37,93.41,93.36,93.36,9104.0,78.6591,78.6928,78.6506,78.6506,9104.0
2016-11-07 11:35:00,93.35,93.42,93.3,93.42,4225.0,78.6422,78.7012,78.6001,78.7012,4225.0
2016-11-07 11:40:00,93.46,93.56,93.46,93.52,3250.0,78.7349,78.8191,78.7349,78.7854,3250.0
2016-11-07 11:45:00,93.55,93.64,93.55,93.64,4800.0,78.8107,78.8865,78.8107,78.8865,4800.0
2016-11-07 11:50:00,93.61,93.68,93.6,93.64,5523.0,78.8612,78.9202,78.8528,78.8865,5523.0
2016-11-07 11:55:00,93.71,93.77,93.67,93.74,6639.0,78.9455,78.996,78.9118,78.9708,6639.0
2016-11-07 12:00:00,93.77,93.91,93.76,93.76,7199.0,78.996,79.114,78.9876,78.9876,7199.0
2016-11-07 12:05:00,93.81,93.9,93.81,93.84,5277.0,79.0297,79.1056,79.0297,79.055,5277.0
2016-11-07 12:10:00,93.84,94.02,93.84,94.02,4806.0,79.055,79.2066,79.055,79.2066,4806.0
2016-11-07 12:15:00,94.02,94.05,93.94,93.96,6681.0,79.2066,79.2319,79.1393,79.1561,6681.0
2016-11-07 12:20:00,93.97,93.97,93.91,93.93,3466.0,79.1645,79.1645,79.114,79.1308,3466.0
2016-11-07 12:25:00,93.92,94.0,93.91,93.97,4880.0,79.1224,79.1898,79.114,79.1645,4880.0
2016-11-07 12:30:00,93.97,93.99,93.87,93.91,4041.0,79.1645,79.1814,79.0803,79.114,4041.0
2016-11-07 12:35:00,93.87,93.9,93.84,93.85,4880.0,79.0803,79.1056,79.055,79.0634,4880.0
2016-11-07 12:40:00,93.84,93.85,93.79,93.82,14694.0,79.055,79.0634,79.0129,79.0382,14694.0
2016-11-07 12:45:00,93.81,93.87,93.81,93.85,9024.0,79.0297,79.0803,79.0297,79.0634,9024.0
2016-11-07 12:50:00,93.84,93.84,93.79,93.84,6002.0,79.055,79.055,79.0129,79.055,6002.0
2016-11-07 12:55:00,93.85,93.92,93.84,93.92,7269.0,79.0634,79.1224,79.055,79.1224,7269.0
2016-11-07 13:00:00,93.91,93.96,93.9,93.96,5529.0,79.114,79.1561,79.1056,79.1561,5529.0
2016-11-07 13:05:00,93.96,94.02,93.95,94.01,9660.0,79.1561,79.2066,79.1477,79.1982,9660.0
2016-11-07 13:10:00,94.0,94.01,93.93,93.97,7350.0,79.1898,79.1982,79.1308,79.1645,7350.0
2016-11-07 13:15:00,94.02,94.02,93.93,93.96,5226.0,79.2066,79.2066,79.1308,79.1561,5226.0
2016-11-07 13:20:00,93.95,93.95,93.82,93.87,9531.0,79.1477,79.1477,79.0382,79.0803,9531.0
2016-11-07 13:25:00,93.87,93.88,93.79,93.79,7901.0,79.0803,79.0887,79.0129,79.0129,7901.0
2016-11-07 13:30:00,93.81,93.87,93.8,93.8,10008.0,79.0297,79.0803,79.0213,79.0213,10008.0
2016-11-07 13:35:00,93.84,93.94,93.82,93.89,14704.0,79.055,79.1393,79.0382,79.0971,14704.0
2016-11-07 13:40:00,93.89,94.06,93.86,93.88,23278.0,79.0971,79.2403,79.0719,79.0887,23278.0
2016-11-07 13:45:00,93.89,94.09,93.89,94.08,7135.0,79.0971,79.2656,79.0971,79.2572,7135.0
2016-11-07 13:50:00,94.08,94.23,94.06,94.22,12877.0,79.2572,79.3836,79.2403,79.3751,12877.0
2016-11-07 13:55:00,94.19,94.27,94.19,94.23,11937.0,79.3499,79.4173,79.3499,79.3836,11937.0
2016-11-07 14:00:00,94.24,94.3,94.2,94.3,8166.0,79.392,79.4425,79.3583,79.4425,8166.0
2016-11-07 14:05:00,94.3,94.37,94.22,94.36,13490.0,79.4425,79.5015,79.3751,79.4931,13490.0
2016-11-07 14:10:00,94.37,94.53,94.37,94.38,20485.0,79.5015,79.6363,79.5015,79.5099,20485.0
2016-11-07 14:15:00,94.41,94.56,94.41,94.56,8530.0,79.5352,79.6616,79.5352,79.6616,8530.0
2016-11-07 14:20:00,94.56,94.56,94.41,94.48,10405.0,79.6616,79.6616,79.5352,79.5942,10405.0
2016-11-07 14:25:00,94.47,94.52,94.43,94.44,29837.0,79.5857,79.6279,79.552,79.5605,29837.0
2016-11-07 14:30:00,94.46,94.47,94.4,94.4,6984.0,79.5773,79.5857,79.5268,79.5268,6984.0
2016-11-07 14:35:00,94.4,94.47,94.37,94.38,10613.0,79.5268,79.5857,79.5015,79.5099,10613.0
2016-11-07 14:40:00,94.38,94.42,94.34,94.39,18126.0,79.5099,79.5436,79.4762,79.5184,18126.0
2016-11-07 14:45:00,94.38,94.46,94.38,94.39,18920.0,79.5099,79.5773,79.5099,79.5184,18920.0
2016-11-07 14:50:00,94.38,94.45,94.33,94.43,8584.0,79.5099,79.5689,79.4678,79.552,8584.0
2016-11-07 14:55:00,94.45,94.54,94.43,94.5,14884.0,79.5689,79.6447,79.552,79.611,14884.0
2016-11-07 15:00:00,94.5,94.52,94.35,94.44,36418.0,79.611,79.6279,79.4847,79.5605,36418.0
2016-11-07 15:05:00,94.44,94.47,94.4,94.46,29636.0,79.5605,79.5857,79.5268,79.5773,29636.0
2016-11-07 15:10:00,94.45,94.5,94.41,94.45,28229.0,79.5689,79.611,79.5352,79.5689,28229.0
2016-11-07 15:15:00,94.45,94.56,94.42,94.53,27268.0,79.5689,79.6616,79.5436,79.6363,27268.0
2016-11-07 15:20:00,94.52,94.56,94.48,94.54,18540.0,79.6279,79.6616,79.5942,79.6447,18540.0
2016-11-07 15:25:00,94.56,94.58,94.48,94.58,25791.0,79.6616,79.6784,79.5942,79.6784,25791.0
2016-11-07 15:30:00,94.59,94.76,94.58,94.75,51457.0,79.6868,79.8301,79.6784,79.8216,51457.0
2016-11-07 15:35:00,94.76,94.79,94.69,94.77,43014.0,79.8301,79.8553,79.7711,79.8385,43014.0
2016-11-07 15:40:00,94.77,94.86,94.74,94.74,40217.0,79.8385,79.9143,79.8132,79.8132,40217.0
2016-11-07 15:45:00,94.75,94.9,94.74,94.88,62041.0,79.8216,79.948,79.8132,79.9311,62041.0
2016-11-07 15:50:00,94.89,94.96,94.82,94.87,57107.0,79.9396,79.9985,79.8806,79.9227,57107.0
2016-11-07 15:55:00,94.88,94.99,94.84,94.93,93631.0,79.9311,80.0238,79.8975,79.9733,93631.0
2016-11-08 09:30:00,94.55,94.95,94.24,94.51,34388.0,79.6531,79.9901,79.392,79.6194,34388.0
2016-11-08 09:35:00,94.36,94.51,94.24,94.45,3108.0,79.4931,79.6194,79.392,79.5689,3108.0
2016-11-08 09:40:00,94.38,94.76,94.21,94.21,11108.0,79.5099,79.8301,79.3667,79.3667,11108.0
2016-11-08 09:45:00,94.32,94.5,94.09,94.5,12859.0,79.4594,79.611,79.2656,79.611,12859.0
2016-11-08 09:50:00,94.53,94.53,94.31,94.39,23725.0,79.6363,79.6363,79.451,79.5184,23725.0
2016-11-08 09:55:00,94.36,94.48,94.3,94.41,16308.0,79.4931,79.5942,79.4425,79.5352,16308.0
2016-11-08 10:00:00,94.4,94.46,94.22,94.37,16652.0,79.5268,79.5773,79.3751,79.5015,16652.0
2016-11-08 10:05:00,94.33,94.38,94.24,94.29,10144.0,79.4678,79.5099,79.392,79.4341,10144.0
2016-11-08 10:10:00,94.22,94.31,94.2,94.28,2668.0,79.3751,79.451,79.3583,79.4257,2668.0
2016-11-08 10:15:00,94.23,94.36,94.2,94.36,3137.0,79.3836,79.4931,79.3583,79.4931,3137.0
2016-11-08 10:20:00,94.34,94.39,94.22,94.28,5314.0,79.4762,79.5184,79.3751,79.4257,5314.0
2016-11-08 10:25:00,94.27,94.37,94.2,94.27,5579.0,79.4173,79.5015,79.3583,79.4173,5579.0
2016-11-08 10:30:00,94.31,94.45,94.31,94.45,2998.0,79.451,79.5689,79.451,79.5689,2998.0
2016-11-08 10:35:00,94.46,94.5,94.29,94.29,3210.0,79.5773,79.611,79.4341,79.4341,3210.0
2016-11-08 10:40:00,94.29,94.3,94.19,94.27,2925.0,79.4341,79.4425,79.3499,79.4173,2925.0
2016-11-08 10:45:00,94.36,94.51,94.29,94.5,3424.0,79.4931,79.6194,79.4341,79.611,3424.0
2016-11-08 10:50:00,94.51,94.58,94.47,94.5,6050.0,79.6194,79.6784,79.5857,79.611,6050.0
2016-11-08 10:55:00,94.55,94.57,94.5,94.56,4364.0,79.6531,79.67,79.611,79.6616,4364.0
2016-11-08 11:00:00,94.57,94.71,94.56,94.64,4449.0,79.67,79.7879,79.6616,79.729,4449.0
2016-11-08 11:05:00,94.68,94.85,94.66,94.71,6226.0,79.7627,79.9059,79.7458,79.7879,6226.0
2016-11-08 11:10:00,94.72,94.87,94.69,94.85,6176.0,79.7964,79.9227,79.7711,79.9059,6176.0
2016-11-08 11:15:00,94.86,94.98,94.83,94.96,4465.0,79.9143,80.0154,79.889,79.9985,4465.0
2016-11-08 11:20:00,94.96,95.22,94.95,95.0,28538.0,79.9985,80.2176,79.9901,80.0322,28538.0
2016-11-08 11:25:00,95.01,95.12,94.97,94.99,4246.0,80.0407,80.1333,80.007,80.0238,4246.0
2016-11-08 11:30:00,95.02,95.28,95.01,95.18,4260.0,80.0491,80.2681,80.0407,80.1839,4260.0
2016-11-08 11:35:00,95.17,95.26,95.09,95.23,4553.0,80.1755,80.2513,80.1081,80.226,4553.0
2016-11-08 11:40:00,95.17,95.26,95.13,95.16,4062.0,80.1755,80.2513,80.1418,80.167,4062.0
2016-11-08 11:45:00,95.21,95.21,95.14,95.16,2600.0,80.2092,80.2092,80.1502,80.167,2600.0
2016-11-08 11:50:00,95.18,95.22,95.05,95.05,4394.0,80.1839,80.2176,80.0744,80.0744,4394.0
2016-11-08 11:55:00,95.08,95.31,95.03,95.31,4900.0,80.0996,80.2934,80.0575,80.2934,4900.0
2016-11-08 12:00:00,95.35,95.36,95.17,95.33,3744.0,80.3271,80.3355,80.1755,80.3102,3744.0
2016-11-08 12:05:00,95.31,95.47,95.31,95.41,6615.0,80.2934,80.4282,80.2934,80.3776,6615.0
2016-11-08 12:10:00,95.41,95.54,95.37,95.44,4723.0,80.3776,80.4872,80.3439,80.4029,4723.0
2016-11-08 12:15:00,95.42,95.48,95.38,95.38,7387.0,80.3861,80.4366,80.3524,80.3524,7387.0
2016-11-08 12:20:00,95.42,95.45,95.29,95.39,6839.0,80.3861,80.4113,80.2766,80.3608,6839.0
2016-11-08 12:25:00,95.37,95.43,95.33,95.37,4025.0,80.3439,80.3945,80.3102,80.3439,4025.0
2016-11-08 12:30:00,95.33,95.36,95.26,95.35,5396.0,80.3102,80.3355,80.2513,80.3271,5396.0
2016-11-08 12:35:00,95.31,95.45,95.31,95.41,6943.0,80.2934,80.4113,80.2934,80.3776,6943.0
2016-11-08 12:40:00,95.41,95.47,95.36,95.4,15061.0,80.3776,80.4282,80.3355,80.3692,15061.0
2016-11-08 12:45:00,95.4,95.45,95.32,95.45,6585.0,80.3692,80.4113,80.3018,80.4113,6585.0
2016-11-08 12:50:00,95.42,95.66,95.42,95.58,13245.0,80.3861,80.5883,80.3861,80.5209,13245.0
2016-11-08 12:55:00,95.6,95.66,95.57,95.61,10320.0,80.5377,80.5883,80.5124,80.5461,10320.0
2016-11-08 13:00:00,95.64,95.71,95.6,95.63,6908.0,80.5714,80.6304,80.5377,80.563,6908.0
2016-11-08 13:05:00,95.64,95.78,95.49,95.6,12237.0,80.5714,80.6893,80.445,80.5377,12237.0
2016-11-08 13:10:00,95.61,95.68,95.59,95.67,4560.0,80.5461,80.6051,80.5293,80.5967,4560.0
2016-11-08 13:15:00,95.66,95.71,95.58,95.65,9167.0,80.5883,80.6304,80.5209,80.5798,9167.0
2016-11-08 13:20:00,95.65,95.77,95.64,95.74,10941.0,80.5798,80.6809,80.5714,80.6557,10941.0
2016-11-08 13:25:00,95.73,95.85,95.72,95.85,6610.0,80.6472,80.7483,80.6388,80.7483,6610.0
2016-11-08 13:30:00,95.8,95.93,95.78,95.92,12713.0,80.7062,80.8157,80.6893,80.8073,12713.0
2016-11-08 13:35:00,95.92,96.33,95.9,96.27,53154.0,80.8073,81.1527,80.7904,81.1021,53154.0
2016-11-08 13:40:00,96.28,96.31,96.14,96.14,18217.0,81.1106,81.1358,80.9926,80.9926,18217.0
2016-11-08 13:45:00,96.11,96.16,96.06,96.06,5695.0,80.9674,81.0095,80.9252,80.9252,5695.0
2016-11-08 13:50:00,96.04,96.07,95.95,95.97,5989.0,80.9084,80.9337,80.8326,80.8494,5989.0
2016-11-08 13:55:00,95.94,95.96,95.87,95.9,12864.0,80.8241,80.841,80.7652,80.7904,12864.0
2016-11-08 14:00:00,95.9,96.0,95.9,95.99,54527.0,80.7904,80.8747,80.7904,80.8663,54527.0
2016-11-08 14:05:00,95.96,96.1,95.92,96.05,17036.0,80.841,80.9589,80.8073,80.9168,17036.0
2016-11-08 14:10:00,96.04,96.04,95.84,95.93,14924.0,80.9084,80.9084,80.7399,80.8157,14924.0
2016-11-08 14:15:00,95.94,95.97,95.89,95.97,9546.0,80.8241,80.8494,80.782,80.8494,9546.0
2016-11-08 14:20:00,95.98,96.19,95.95,96.19,21703.0,80.8578,81.0348,80.8326,81.0348,21703.0
2016-11-08 14:25:00,96.2,96.23,96.08,96.11,17891.0,81.0432,81.0684,80.9421,80.9674,17891.0
2016-11-08 14:30:00,96.09,96.17,96.06,96.07,17215.0,80.9505,81.0179,80.9252,80.9337,17215.0
2016-11-08 14:35:00,96.09,96.11,96.03,96.05,18484.0,80.9505,80.9674,80.9,80.9168,18484.0
2016-11-08 14:40:00,96.05,96.08,95.98,96.02,14564.0,80.9168,80.9421,80.8578,80.8915,14564.0
2016-11-08 14:45:00,96.02,96.04,95.93,95.98,12188.0,80.8915,80.9084,80.8157,80.8578,12188.0
2016-11-08 14:50:00,96.01,96.12,96.0,96.12,12240.0,80.8831,80.9758,80.8747,80.9758,12240.0
2016-11-08 14:55:00,96.14,96.14,96.04,96.09,10860.0,80.9926,80.9926,80.9084,80.9505,10860.0
2016-11-08 15:00:00,96.08,96.08,95.99,96.03,13830.0,80.9421,80.9421,80.8663,80.9,13830.0
2016-11-08 15:05:00,96.06,96.28,96.05,96.26,17685.0,80.9252,81.1106,80.9168,81.0937,17685.0
2016-11-08 15:10:00,96.26,96.34,96.12,96.17,15802.0,81.0937,81.1611,80.9758,81.0179,15802.0
2016-11-08 15:15:00,96.17,96.19,96.06,96.11,13770.0,81.0179,81.0348,80.9252,80.9674,13770.0
2016-11-08 15:20:00,96.13,96.27,96.12,96.21,16430.0,80.9842,81.1021,80.9758,81.0516,16430.0
2016-11-08 15:25:00,96.19,96.22,96.09,96.13,24730.0,81.0348,81.06,80.9505,80.9842,24730.0
2016-11-08 15:30:00,96.14,96.3,96.12,96.22,26376.0,80.9926,81.1274,80.9758,81.06,26376.0
2016-11-08 15:35:00,96.22,96.23,96.14,96.2,35301.0,81.06,81.0684,80.9926,81.0432,35301.0
2016-11-08 15:40:00,96.19,96.24,96.15,96.21,46587.0,81.0348,81.0769,81.0011,81.0516,46587.0
2016-11-08 15:45:00,96.22,96.24,96.15,96.21,61654.0,81.06,81.0769,81.0011,81.0516,61654.0
2016-11-08 15:50:00,96.18,96.21,95.91,95.97,60362.0,81.0263,81.0516,80.7989,80.8494,60362.0
2016-11-08 15:55:00,95.97,96.02,95.88,96.02,133798.0,80.8494,80.8915,80.7736,80.8915,133798.0
2016-11-09 09:30:00,95.55,96.84,95.1,96.82,134306.0,80.4956,81.5823,80.1165,81.5655,134306.0
2016-11-09 09:35:00,96.89,99.95,96.75,99.95,287540.0,81.6245,84.2023,81.5065,84.2023,287540.0
2016-11-09 09:40:00,99.93,100.12,98.73,99.07,120981.0,84.1855,84.3456,83.1746,83.461,120981.0
2016-11-09 09:45:00,99.13,100.21,99.13,99.97,108234.0,83.5115,84.4214,83.5115,84.2192,108234.0
2016-11-09 09:50:00,99.96,100.73,99.79,100.61,135845.0,84.2108,84.8594,84.0676,84.7584,135845.0
2016-11-09 09:55:00,100.59,100.66,99.74,99.89,116419.0,84.7415,84.8005,84.0254,84.1518,116419.0
2016-11-09 10:00:00,99.85,99.9,99.15,99.23,58795.0,84.1181,84.1602,83.5284,83.5958,58795.0
2016-11-09 10:05:00,99.19,99.32,98.97,99.24,88512.0,83.5621,83.6716,83.3767,83.6042,88512.0
2016-11-09 10:10:00,99.21,99.28,98.81,98.86,65817.0,83.5789,83.6379,83.242,83.2841,65817.0
2016-11-09 10:15:00,98.79,98.9,97.85,98.21,98333.0,83.2251,83.3178,82.4332,82.7365,98333.0
2016-11-09 10:20:00,98.26,98.58,98.0,98.44,53697.0,82.7786,83.0482,82.5596,82.9303,53697.0
2016-11-09 10:25:00,98.44,98.72,98.43,98.61,93340.0,82.9303,83.1661,82.9218,83.0735,93340.0
2016-11-09 10:30:00,98.66,98.66,97.99,98.12,84419.0,83.1156,83.1156,82.5512,82.6607,84419.0
2016-11-09 10:35:00,98.06,98.2,97.66,98.0,52009.0,82.6101,82.7281,82.2731,82.5596,52009.0
2016-11-09 10:40:00,97.91,98.12,97.85,97.91,47915.0,82.4838,82.6607,82.4332,82.4838,47915.0
2016-11-09 10:45:00,97.91,98.05,97.77,97.94,33105.0,82.4838,82.6017,82.3658,82.509,33105.0
2016-11-09 10:50:00,97.94,98.08,97.82,98.06,34713.0,82.509,82.627,82.4079,82.6101,34713.0
2016-11-09 10:55:00,98.03,98.61,98.02,98.56,79078.0,82.5848,83.0735,82.5764,83.0313,79078.0
2016-11-09 11:00:00,98.56,98.77,98.32,98.4,105900.0,83.0313,83.2083,82.8292,82.8966,105900.0
2016-11-09 11:05:00,98.41,98.58,98.35,98.58,38556.0,82.905,83.0482,82.8544,83.0482,38556.0
2016-11-09 11:10:00,98.6,98.86,98.45,98.86,75461.0,83.065,83.2841,82.9387,83.2841,75461.0
2016-11-09 11:15:00,98.87,98.98,98.65,98.73,77889.0,83.2925,83.3852,83.1072,83.1746,77889.0
2016-11-09 11:20:00,98.69,98.85,98.58,98.72,41674.0,83.1409,83.2757,83.0482,83.1661,41674.0
2016-11-09 11:25:00,98.75,98.75,98.57,98.7,92910.0,83.1914,83.1914,83.0398,83.1493,92910.0
2016-11-09 11:30:00,98.7,98.89,98.63,98.75,72252.0,83.1493,83.3094,83.0903,83.1914,72252.0
2016-11-09 11:35:00,98.73,98.97,98.73,98.95,49543.0,83.1746,83.3767,83.1746,83.3599,49543.0
2016-11-09 11:40:00,98.96,99.0,98.79,98.92,19795.0,83.3683,83.402,83.2251,83.3346,19795.0
2016-11-09 11:45:00,98.95,99.18,98.92,99.1,30385.0,83.3599,83.5537,83.3346,83.4863,30385.0
2016-11-09 11:50:00,99.11,99.72,99.01,99.7,38247.0,83.4947,84.0086,83.4104,83.9917,38247.0
2016-11-09 11:55:00,99.69,99.95,99.58,99.62,30927.0,83.9833,84.2023,83.8906,83.9243,30927.0
2016-11-09 12:00:00,99.69,99.74,99.17,99.17,27232.0,83.9833,84.0254,83.5452,83.5452,27232.0
2016-11-09 12:05:00,99.24,99.26,99.02,99.2,15291.0,83.6042,83.6211,83.4189,83.5705,15291.0
2016-11-09 12:10:00,99.17,99.34,99.08,99.08,22682.0,83.5452,83.6885,83.4694,83.4694,22682.0
2016-11-09 12:15:00,99.16,99.32,99.15,99.29,12115.0,83.5368,83.6716,83.5284,83.6463,12115.0
2016-11-09 12:20:00,99.3,99.43,99.26,99.3,23398.0,83.6548,83.7643,83.6211,83.6548,23398.0
2016-11-09 12:25:00,99.26,99.31,99.08,99.11,24315.0,83.6211,83.6632,83.4694,83.4947,24315.0
2016-11-09 12:30:00,99.08,99.08,98.81,98.97,64434.0,83.4694,83.4694,83.242,83.3767,64434.0
2016-11-09 12:35:00,99.01,99.02,98.88,98.91,24217.0,83.4104,83.4189,83.3009,83.3262,24217.0
2016-11-09 12:40:00,98.96,99.07,98.91,99.02,36202.0,83.3683,83.461,83.3262,83.4189,36202.0
2016-11-09 12:45:00,99.01,99.06,98.9,98.95,37127.0,83.4104,83.4526,83.3178,83.3599,37127.0
2016-11-09 12:50:00,98.96,99.05,98.96,99.0,60820.0,83.3683,83.4441,83.3683,83.402,60820.0
2016-11-09 12:55:00,99.0,99.23,98.99,99.2,30676.0,83.402,83.5958,83.3936,83.5705,30676.0
2016-11-09 13:00:00,99.21,99.21,98.93,99.04,31233.0,83.5789,83.5789,83.343,83.4357,31233.0
2016-11-09 13:05:00,99.0,99.46,99.0,99.25,70948.0,83.402,83.7895,83.402,83.6126,70948.0
2016-11-09 13:10:00,99.21,99.44,99.16,99.37,41400.0,83.5789,83.7727,83.5368,83.7137,41400.0
2016-11-09 13:15:00,99.37,99.37,99.06,99.06,27790.0,83.7137,83.7137,83.4526,83.4526,27790.0
2016-11-09 13:20:00,99.05,99.06,98.81,98.93,101527.0,83.4441,83.4526,83.242,83.343,101527.0
2016-11-09 13:25:00,98.96,99.16,98.96,99.05,42765.0,83.3683,83.5368,83.3683,83.4441,42765.0
2016-11-09 13:30:00,99.05,99.22,98.99,99.17,60431.0,83.4441,83.5874,83.3936,83.5452,60431.0
2016-11-09 13:35:00,99.19,99.19,99.1,99.18,65703.0,83.5621,83.5621,83.4863,83.5537,65703.0
2016-11-09 13:40:00,99.19,99.55,99.15,99.45,72702.0,83.5621,83.8654,83.5284,83.7811,72702.0
2016-11-09 13:45:00,99.43,99.51,99.11,99.29,45345.0,83.7643,83.8317,83.4947,83.6463,45345.0
2016-11-09 13:50:00,99.29,99.34,99.21,99.34,57514.0,83.6463,83.6885,83.5789,83.6885,57514.0
2016-11-09 13:55:00,99.3,99.34,98.94,99.03,36526.0,83.6548,83.6885,83.3515,83.4273,36526.0
2016-11-09 14:00:00,99.05,99.22,99.05,99.13,44590.0,83.4441,83.5874,83.4441,83.5115,44590.0
2016-11-09 14:05:00,99.14,99.14,98.82,98.9,29741.0,83.52,83.52,83.2504,83.3178,29741.0
2016-11-09 14:10:00,98.88,99.01,98.75,99.01,37573.0,83.3009,83.4104,83.1914,83.4104,37573.0
2016-11-09 14:15:00,98.98,99.09,98.94,99.03,32420.0,83.3852,83.4778,83.3515,83.4273,32420.0
2016-11-09 14:20:00,99.06,99.07,98.71,98.98,45757.0,83.4526,83.461,83.1577,83.3852,45757.0
2016-11-09 14:25:00,98.95,99.04,98.91,99.03,21014.0,83.3599,83.4357,83.3262,83.4273,21014.0
2016-11-09 14:30:00,99.02,99.09,99.01,99.06,42558.0,83.4189,83.4778,83.4104,83.4526,42558.0
2016-11-09 14:35:00,99.06,99.13,98.99,99.13,61531.0,83.4526,83.5115,83.3936,83.5115,61531.0
2016-11-09 14:40:00,99.15,99.26,99.02,99.22,40588.0,83.5284,83.6211,83.4189,83.5874,40588.0
2016-11-09 14:45:00,99.24,99.29,98.89,98.89,58517.0,83.6042,83.6463,83.3094,83.3094,58517.0
2016-11-09 14:50:00,98.89,98.89,98.51,98.65,37023.0,83.3094,83.3094,82.9892,83.1072,37023.0
2016-11-09 14:55:00,98.6,98.93,98.58,98.87,36410.0,83.065,83.343,83.0482,83.2925,36410.0
2016-11-09 15:00:00,98.87,99.04,98.86,99.01,133762.0,83.2925,83.4357,83.2841,83.4104,133762.0
2016-11-09 15:05:00,99.02,99.27,99.0,99.18,229131.0,83.4189,83.6295,83.402,83.5537,229131.0
2016-11-09 15:10:00,99.19,99.25,99.06,99.06,128524.0,83.5621,83.6126,83.4526,83.4526,128524.0
2016-11-09 15:15:00,99.06,99.14,98.93,99.12,160426.0,83.4526,83.52,83.343,83.5031,160426.0
2016-11-09 15:20:00,99.14,99.14,98.98,99.04,57701.0,83.52,83.52,83.3852,83.4357,57701.0
2016-11-09 15:25:00,99.03,99.09,98.86,98.92,50770.0,83.4273,83.4778,83.2841,83.3346,50770.0
2016-11-09 15:30:00,98.94,98.96,98.7,98.76,41720.0,83.3515,83.3683,83.1493,83.1998,41720.0
2016-11-09 15:35:00,98.75,98.81,98.58,98.61,48984.0,83.1914,83.242,83.0482,83.0735,48984.0
2016-11-09 15:40:00,98.61,98.79,98.6,98.79,80363.0,83.0735,83.2251,83.065,83.2251,80363.0
2016-11-09 15:45:00,98.77,98.86,98.69,98.85,69898.0,83.2083,83.2841,83.1409,83.2757,69898.0
2016-11-09 15:50:00,98.85,98.9,98.71,98.71,74019.0,83.2757,83.3178,83.1577,83.1577,74019.0
2016-11-09 15:55:00,98.74,98.9,98.68,98.8,110052.0,83.183,83.3178,83.1324,83.2335,110052.0
2016-11-10 09:30:00,99.79,100.0,99.07,99.71,76794.0,84.0676,84.2445,83.461,84.0002,76794.0
2016-11-10 09:35:00,99.71,100.17,99.49,99.91,216030.0,84.0002,84.3877,83.8148,84.1686,216030.0
2016-11-10 09:40:00,99.9,101.2,99.89,101.04,62291.0,84.1602,85.2554,84.1518,85.1206,62291.0
2016-11-10 09:45:00,101.0,101.14,100.7,100.8,47879.0,85.0869,85.2049,84.8342,84.9184,47879.0
2016-11-10 09:50:00,100.82,100.87,100.66,100.75,51865.0,84.9353,84.9774,84.8005,84.8763,51865.0
2016-11-10 09:55:00,100.77,100.79,100.46,100.67,42843.0,84.8931,84.91,84.632,84.8089,42843.0
2016-11-10 10:00:00,100.71,100.8,100.52,100.74,55474.0,84.8426,84.9184,84.6825,84.8679,55474.0
2016-11-10 10:05:00,100.66,100.75,100.44,100.53,37613.0,84.8005,84.8763,84.6151,84.691,37613.0
2016-11-10 10:10:00,100.53,100.72,100.4,100.68,39121.0,84.691,84.851,84.5814,84.8173,39121.0
2016-11-10 10:15:00,100.66,100.75,100.42,100.5,76026.0,84.8005,84.8763,84.5983,84.6657,76026.0
2016-11-10 10:20:00,100.5,100.73,100.48,100.73,87151.0,84.6657,84.8594,84.6488,84.8594,87151.0
2016-11-10 10:25:00,100.74,100.83,100.67,100.7,48199.0,84.8679,84.9437,84.8089,84.8342,48199.0
2016-11-10 10:30:00,100.67,100.79,100.57,100.57,70145.0,84.8089,84.91,84.7247,84.7247,70145.0
2016-11-10 10:35:00,100.63,100.64,100.4,100.52,66150.0,84.7752,84.7836,84.5814,84.6825,66150.0
2016-11-10 10:40:00,100.55,100.79,100.53,100.79,45718.0,84.7078,84.91,84.691,84.91,45718.0
2016-11-10 10:45:00,100.79,100.89,100.7,100.76,32285.0,84.91,84.9942,84.8342,84.8847,32285.0
2016-11-10 10:50:00,100.69,100.74,100.36,100.4,14896.0,84.8258,84.8679,84.5477,84.5814,14896.0
2016-11-10 10:55:00,100.42,100.42,100.24,100.34,124937.0,84.5983,84.5983,84.4467,84.5309,124937.0
2016-11-10 11:00:00,100.31,100.43,100.03,100.03,40584.0,84.5056,84.6067,84.2697,84.2697,40584.0
2016-11-10 11:05:00,100.07,100.26,100.02,100.16,20771.0,84.3034,84.4635,84.2613,84.3793,20771.0
2016-11-10 11:10:00,100.16,100.16,100.03,100.1,45593.0,84.3793,84.3793,84.2697,84.3287,45593.0
2016-11-10 11:15:00,100.1,100.3,100.06,100.29,34639.0,84.3287,84.4972,84.295,84.4888,34639.0
2016-11-10 11:20:00,100.29,100.37,100.21,100.37,24438.0,84.4888,84.5562,84.4214,84.5562,24438.0
2016-11-10 11:25:00,100.38,100.38,100.1,100.14,28847.0,84.5646,84.5646,84.3287,84.3624,28847.0
2016-11-10 11:30:00,100.15,100.3,100.06,100.14,83603.0,84.3708,84.4972,84.295,84.3624,83603.0
2016-11-10 11:35:00,100.12,100.15,100.0,100.1,18187.0,84.3456,84.3708,84.2445,84.3287,18187.0
2016-11-10 11:40:00,100.11,100.56,100.09,100.56,30258.0,84.3371,84.7162,84.3203,84.7162,30258.0
2016-11-10 11:45:00,100.52,100.53,100.18,100.21,40373.0,84.6825,84.691,84.3961,84.4214,40373.0
2016-11-10 11:50:00,100.23,100.27,99.96,100.01,76645.0,84.4382,84.4719,84.2108,84.2529,76645.0
2016-11-10 11:55:00,100.03,100.05,99.79,99.83,17434.0,84.2697,84.2866,84.0676,84.1012,17434.0
2016-11-10 12:00:00,99.82,100.06,99.82,100.02,22757.0,84.0928,84.295,84.0928,84.2613,22757.0
2016-11-10 12:05:00,100.02,100.11,99.88,100.0,139102.0,84.2613,84.3371,84.1434,84.2445,139102.0
2016-11-10 12:10:00,99.96,100.25,99.94,100.08,56405.0,84.2108,84.4551,84.1939,84.3119,56405.0
2016-11-10 12:15:00,100.08,100.15,99.98,100.11,36511.0,84.3119,84.3708,84.2276,84.3371,36511.0
2016-11-10 12:20:00,100.12,100.14,100.03,100.09,26125.0,84.3456,84.3624,84.2697,84.3203,26125.0
2016-11-10 12:25:00,100.09,100.21,100.01,100.19,32735.0,84.3203,84.4214,84.2529,84.4045,32735.0
2016-11-10 12:30:00,100.19,100.27,100.17,100.2,32503.0,84.4045,84.4719,84.3877,84.413,32503.0
2016-11-10 12:35:00,100.22,100.46,100.21,100.41,25538.0,84.4298,84.632,84.4214,84.5899,25538.0
2016-11-10 12:40:00,100.39,100.42,100.13,100.15,57290.0,84.573,84.5983,84.354,84.3708,57290.0
2016-11-10 12:45:00,100.15,100.24,100.15,100.19,207234.0,84.3708,84.4467,84.3708,84.4045,207234.0
2016-11-10 12:50:00,100.18,100.19,99.99,100.07,37273.0,84.3961,84.4045,84.236,84.3034,37273.0
2016-11-10 12:55:00,100.06,100.14,100.0,100.07,22110.0,84.295,84.3624,84.2445,84.3034,22110.0
2016-11-10 13:00:00,100.14,100.15,100.0,100.08,25004.0,84.3624,84.3708,84.2445,84.3119,25004.0
2016-11-10 13:05:00,100.12,100.14,100.01,100.14,13170.0,84.3456,84.3624,84.2529,84.3624,13170.0
2016-11-10 13:10:00,100.14,100.14,99.95,100.02,24390.0,84.3624,84.3624,84.2023,84.2613,24390.0
2016-11-10 13:15:00,100.02,100.14,99.95,100.05,30203.0,84.2613,84.3624,84.2023,84.2866,30203.0
2016-11-10 13:20:00,100.04,100.08,99.99,100.08,70673.0,84.2782,84.3119,84.236,84.3119,70673.0
2016-11-10 13:25:00,100.05,100.15,99.98,100.14,27942.0,84.2866,84.3708,84.2276,84.3624,27942.0
2016-11-10 13:30:00,100.15,100.36,100.14,100.27,49232.0,84.3708,84.5477,84.3624,84.4719,49232.0
2016-11-10 13:35:00,100.23,100.36,100.21,100.29,16957.0,84.4382,84.5477,84.4214,84.4888,16957.0
2016-11-10 13:40:00,100.28,100.4,100.14,100.22,82113.0,84.4803,84.5814,84.3624,84.4298,82113.0
2016-11-10 13:45:00,100.24,100.48,100.14,100.39,42769.0,84.4467,84.6488,84.3624,84.573,42769.0
2016-11-10 13:50:00,100.36,100.49,100.29,100.36,172256.0,84.5477,84.6573,84.4888,84.5477,172256.0
2016-11-10 13:55:00,100.31,100.41,100.17,100.22,11070.0,84.5056,84.5899,84.3877,84.4298,11070.0
2016-11-10 14:00:00,100.21,100.31,100.18,100.21,8865.0,84.4214,84.5056,84.3961,84.4214,8865.0
2016-11-10 14:05:00,100.25,100.35,100.15,100.31,26488.0,84.4551,84.5393,84.3708,84.5056,26488.0
2016-11-10 14:10:00,100.33,100.35,100.2,100.21,37797.0,84.5225,84.5393,84.413,84.4214,37797.0
2016-11-10 14:15:00,100.2,100.25,100.14,100.22,7928.0,84.413,84.4551,84.3624,84.4298,7928.0
2016-11-10 14:20:00,100.22,100.26,100.1,100.14,10551.0,84.4298,84.4635,84.3287,84.3624,10551.0
2016-11-10 14:25:00,100.18,100.27,99.94,99.97,27642.0,84.3961,84.4719,84.1939,84.2192,27642.0
2016-11-10 14:30:00,100.02,100.17,99.97,100.06,14057.0,84.2613,84.3877,84.2192,84.295,14057.0
2016-11-10 14:35:00,100.06,100.12,99.98,100.09,13850.0,84.295,84.3456,84.2276,84.3203,13850.0
2016-11-10 14:40:00,100.09,100.22,100.09,100.22,22716.0,84.3203,84.4298,84.3203,84.4298,22716.0
2016-11-10 14:45:00,100.18,100.3,100.14,100.16,23224.0,84.3961,84.4972,84.3624,84.3793,23224.0
2016-11-10 14:50:00,100.17,100.32,100.14,100.29,28322.0,84.3877,84.514,84.3624,84.4888,28322.0
2016-11-10 14:55:00,100.28,100.31,100.13,100.23,49696.0,84.4803,84.5056,84.354,84.4382,49696.0
2016-11-10 15:00:00,100.23,100.25,100.16,100.22,34292.0,84.4382,84.4551,84.3793,84.4298,34292.0
2016-11-10 15:05:00,100.22,100.23,100.05,100.12,22363.0,84.4298,84.4382,84.2866,84.3456,22363.0
2016-11-10 15:10:00,100.12,100.13,99.99,100.02,36563.0,84.3456,84.354,84.236,84.2613,36563.0
2016-11-10 15:15:00,100.01,100.05,99.97,100.01,28121.0,84.2529,84.2866,84.2192,84.2529,28121.0
2016-11-10 15:20:00,100.01,100.25,100.0,100.24,12928.0,84.2529,84.4551,84.2445,84.4467,12928.0
2016-11-10 15:25:00,100.25,100.41,100.24,100.36,17664.0,84.4551,84.5899,84.4467,84.5477,17664.0
2016-11-10 15:30:00,100.37,100.37,100.26,100.37,42597.0,84.5562,84.5562,84.4635,84.5562,42597.0
2016-11-10 15:35:00,100.33,100.51,100.33,100.49,35504.0,84.5225,84.6741,84.5225,84.6573,35504.0
2016-11-10 15:40:00,100.47,100.59,100.37,100.58,50171.0,84.6404,84.7415,84.5562,84.7331,50171.0
2016-11-10 15:45:00,100.55,100.62,100.36,100.51,75989.0,84.7078,84.7668,84.5477,84.6741,75989.0
2016-11-10 15:50:00,100.51,100.6,100.48,100.56,104446.0,84.6741,84.7499,84.6488,84.7162,104446.0
2016-11-10 15:55:00,100.56,100.56,100.43,100.5,117404.0,84.7162,84.7162,84.6067,84.6657,117404.0
2016-11-11 09:30:00,99.91,100.65,98.92,100.65,29428.0,84.1686,84.7921,83.3346,84.7921,29428.0
2016-11-11 09:35:00,100.64,100.91,100.47,100.65,30825.0,84.7836,85.0111,84.6404,84.7921,30825.0
2016-11-11 09:40:00,100.65,100.65,100.23,100.23,19923.0,84.7921,84.7921,84.4382,84.4382,19923.0
2016-11-11 09:45:00,100.19,100.32,99.82,99.96,28522.0,84.4045,84.514,84.0928,84.2108,28522.0
2016-11-11 09:50:00,99.9,100.09,99.76,99.76,37230.0,84.1602,84.3203,84.0423,84.0423,37230.0
2016-11-11 09:55:00,99.78,100.29,99.78,100.29,18372.0,84.0591,84.4888,84.0591,84.4888,18372.0
2016-11-11 10:00:00,100.28,100.37,100.02,100.07,35238.0,84.4803,84.5562,84.2613,84.3034,35238.0
2016-11-11 10:05:00,100.13,100.15,99.84,99.96,39209.0,84.354,84.3708,84.1097,84.2108,39209.0
2016-11-11 10:10:00,99.89,100.29,99.88,100.22,48225.0,84.1518,84.4888,84.1434,84.4298,48225.0
2016-11-11 10:15:00,100.23,100.29,99.67,99.68,40620.0,84.4382,84.4888,83.9665,83.9749,40620.0
2016-11-11 10:20:00,99.7,99.93,99.68,99.76,11543.0,83.9917,84.1855,83.9749,84.0423,11543.0
2016-11-11 10:25:00,99.8,99.96,99.76,99.94,17882.0,84.076,84.2108,84.0423,84.1939,17882.0
2016-11-11 10:30:00,99.92,100.0,99.91,99.96,39961.0,84.1771,84.2445,84.1686,84.2108,39961.0
2016-11-11 10:35:00,99.93,100.0,99.79,99.95,15251.0,84.1855,84.2445,84.0676,84.2023,15251.0
2016-11-11 10:40:00,99.93,100.0,99.9,100.0,21632.0,84.1855,84.2445,84.1602,84.2445,21632.0
2016-11-11 10:45:00,100.0,100.24,99.94,100.21,47873.0,84.2445,84.4467,84.1939,84.4214,47873.0
2016-11-11 10:50:00,100.2,100.2,99.99,100.0,50827.0,84.413,84.413,84.236,84.2445,50827.0
2016-11-11 10:55:00,100.0,100.02,99.89,99.94,10700.0,84.2445,84.2613,84.1518,84.1939,10700.0
2016-11-11 11:00:00,99.93,100.06,99.86,100.04,29212.0,84.1855,84.295,84.1265,84.2782,29212.0
2016-11-11 11:05:00,100.05,100.43,100.04,100.43,20745.0,84.2866,84.6067,84.2782,84.6067,20745.0
2016-11-11 11:10:00,100.45,100.58,100.41,100.5,22020.0,84.6236,84.7331,84.5899,84.6657,22020.0
2016-11-11 11:15:00,100.5,100.5,100.33,100.42,16744.0,84.6657,84.6657,84.5225,84.5983,16744.0
2016-11-11 11:20:00,100.38,100.38,100.02,100.09,9477.0,84.5646,84.5646,84.2613,84.3203,9477.0
2016-11-11 11:25:00,100.09,100.09,99.9,100.07,15696.0,84.3203,84.3203,84.1602,84.3034,15696.0
2016-11-11 11:30:00,100.05,100.44,100.04,100.44,23110.0,84.2866,84.6151,84.2782,84.6151,23110.0
2016-11-11 11:35:00,100.44,100.49,100.22,100.38,22231.0,84.6151,84.6573,84.4298,84.5646,22231.0
2016-11-11 11:40:00,100.38,100.39,99.92,100.0,22265.0,84.5646,84.573,84.1771,84.2445,22265.0
2016-11-11 11:45:00,99.96,100.01,99.87,99.96,16226.0,84.2108,84.2529,84.1349,84.2108,16226.0
2016-11-11 11:50:00,99.93,100.19,99.9,100.19,25438.0,84.1855,84.4045,84.1602,84.4045,25438.0
2016-11-11 11:55:00,100.19,100.3,100.1,100.18,19216.0,84.4045,84.4972,84.3287,84.3961,19216.0
2016-11-11 12:00:00,100.18,100.19,100.05,100.12,21785.0,84.3961,84.4045,84.2866,84.3456,21785.0
2016-11-11 12:05:00,100.09,100.12,100.04,100.06,21743.0,84.3203,84.3456,84.2782,84.295,21743.0
2016-11-11 12:10:00,100.04,100.17,100.03,100.15,46985.0,84.2782,84.3877,84.2697,84.3708,46985.0
2016-11-11 12:15:00,100.15,100.16,100.09,100.13,47591.0,84.3708,84.3793,84.3203,84.354,47591.0
2016-11-11 12:20:00,100.14,100.17,100.1,100.13,62824.0,84.3624,84.3877,84.3287,84.354,62824.0
2016-11-11 12:25:00,100.12,100.16,100.1,100.15,28050.0,84.3456,84.3793,84.3287,84.3708,28050.0
2016-11-11 12:30:00,100.16,100.17,100.08,100.12,46376.0,84.3793,84.3877,84.3119,84.3456,46376.0
2016-11-11 12:35:00,100.11,100.17,100.1,100.17,10837.0,84.3371,84.3877,84.3287,84.3877,10837.0
2016-11-11 12:40:00,100.17,100.19,100.02,100.13,19312.0,84.3877,84.4045,84.2613,84.354,19312.0
2016-11-11 12:45:00,100.09,100.18,99.98,99.98,8200.0,84.3203,84.3961,84.2276,84.2276,8200.0
2016-11-11 12:50:00,100.0,100.04,99.89,100.0,8710.0,84.2445,84.2782,84.1518,84.2445,8710.0
2016-11-11 12:55:00,100.0,100.13,99.95,100.07,61611.0,84.2445,84.354,84.2023,84.3034,61611.0
2016-11-11 13:00:00,100.09,100.14,100.06,100.11,10732.0,84.3203,84.3624,84.295,84.3371,10732.0
2016-11-11 13:05:00,100.11,100.14,100.01,100.1,14628.0,84.3371,84.3624,84.2529,84.3287,14628.0
2016-11-11 13:10:00,100.08,100.12,100.05,100.08,25139.0,84.3119,84.3456,84.2866,84.3119,25139.0
2016-11-11 13:15:00,100.12,100.12,99.9,99.94,144381.0,84.3456,84.3456,84.1602,84.1939,144381.0
2016-11-11 13:20:00,100.0,100.16,99.99,100.16,34678.0,84.2445,84.3793,84.236,84.3793,34678.0
2016-11-11 13:25:00,100.22,100.3,100.17,100.27,12679.0,84.4298,84.4972,84.3877,84.4719,12679.0
2016-11-11 13:30:00,100.32,100.46,100.3,100.41,8700.0,84.514,84.632,84.4972,84.5899,8700.0
2016-11-11 13:35:00,100.4,100.4,100.25,100.25,7712.0,84.5814,84.5814,84.4551,84.4551,7712.0
2016-11-11 13:40:00,100.25,100.31,100.23,100.25,12331.0,84.4551,84.5056,84.4382,84.4551,12331.0
2016-11-11 13:45:00,100.24,100.31,100.22,100.31,15260.0,84.4467,84.5056,84.4298,84.5056,15260.0
2016-11-11 13:50:00,100.31,100.46,100.26,100.41,11594.0,84.5056,84.632,84.4635,84.5899,11594.0
2016-11-11 13:55:00,100.38,100.42,100.33,100.35,15672.0,84.5646,84.5983,84.5225,84.5393,15672.0
2016-11-11 14:00:00,100.34,100.41,100.31,100.37,60522.0,84.5309,84.5899,84.5056,84.5562,60522.0
2016-11-11 14:05:00,100.4,100.44,100.21,100.21,28978.0,84.5814,84.6151,84.4214,84.4214,28978.0
2016-11-11 14:10:00,100.2,100.3,100.14,100.28,30650.0,84.413,84.4972,84.3624,84.4803,30650.0
2016-11-11 14:15:00,100.27,100.45,100.24,100.45,36342.0,84.4719,84.6236,84.4467,84.6236,36342.0
2016-11-11 14:20:00,100.47,100.61,100.45,100.54,34107.0,84.6404,84.7584,84.6236,84.6994,34107.0
2016-11-11 14:25:00,100.5,100.57,100.32,100.36,29985.0,84.6657,84.7247,84.514,84.5477,29985.0
2016-11-11 14:30:00,100.36,100.38,100.32,100.36,28532.0,84.5477,84.5646,84.514,84.5477,28532.0
2016-11-11 14:35:00,100.35,100.38,100.3,100.34,39927.0,84.5393,84.5646,84.4972,84.5309,39927.0
2016-11-11 14:40:00,100.33,100.49,100.32,100.48,13167.0,84.5225,84.6573,84.514,84.6488,13167.0
2016-11-11 14:45:00,100.47,100.59,100.47,100.55,10790.0,84.6404,84.7415,84.6404,84.7078,10790.0
2016-11-11 14:50:00,100.53,100.59,100.53,100.54,4563.0,84.691,84.7415,84.691,84.6994,4563.0
2016-11-11 14:55:00,100.56,100.61,100.5,100.53,7661.0,84.7162,84.7584,84.6657,84.691,7661.0
2016-11-11 15:00:00,100.54,100.62,100.52,100.62,16925.0,84.6994,84.7668,84.6825,84.7668,16925.0
2016-11-11 15:05:00,100.62,100.71,100.62,100.67,14614.0,84.7668,84.8426,84.7668,84.8089,14614.0
2016-11-11 15:10:00,100.67,100.71,100.56,100.63,18761.0,84.8089,84.8426,84.7162,84.7752,18761.0
2016-11-11 15:15:00,100.63,100.64,100.53,100.57,10774.0,84.7752,84.7836,84.691,84.7247,10774.0
2016-11-11 15:20:00,100.57,100.66,100.56,100.65,13709.0,84.7247,84.8005,84.7162,84.7921,13709.0
2016-11-11 15:25:00,100.66,100.68,100.56,100.67,27735.0,84.8005,84.8173,84.7162,84.8089,27735.0
2016-11-11 15:30:00,100.68,100.75,100.66,100.71,25459.0,84.8173,84.8763,84.8005,84.8426,25459.0
2016-11-11 15:35:00,100.69,100.7,100.57,100.65,36216.0,84.8258,84.8342,84.7247,84.7921,36216.0
2016-11-11 15:40:00,100.65,100.74,100.61,100.73,37609.0,84.7921,84.8679,84.7584,84.8594,37609.0
2016-11-11 15:45:00,100.73,100.93,100.72,100.86,61059.0,84.8594,85.0279,84.851,84.969,61059.0
2016-11-11 15:50:00,100.87,100.9,100.8,100.89,48558.0,84.9774,85.0027,84.9184,84.9942,48558.0
2016-11-11 15:55:00,100.89,100.93,100.78,100.89,131095.0,84.9942,85.0279,84.9016,84.9942,131095.0
2016-11-14 09:30:00,101.0,101.49,100.91,101.35,73565.0,85.0869,85.4997,85.0111,85.3818,73565.0
2016-11-14 09:35:00,101.35,101.62,101.24,101.53,28957.0,85.3818,85.6092,85.2891,85.5334,28957.0
2016-11-14 09:40:00,101.42,102.08,101.35,102.03,47792.0,85.4407,85.9967,85.3818,85.9546,47792.0
2016-11-14 09:45:00,101.94,102.72,101.94,102.45,48750.0,85.8788,86.5359,85.8788,86.3085,48750.0
2016-11-14 09:50:00,102.48,102.59,102.27,102.29,21329.0,86.3337,86.4264,86.1568,86.1737,21329.0
2016-11-14 09:55:00,102.24,102.46,102.1,102.46,12557.0,86.1315,86.3169,86.0136,86.3169,12557.0
2016-11-14 10:00:00,102.38,102.66,102.3,102.6,34257.0,86.2495,86.4854,86.1821,86.4348,34257.0
2016-11-14 10:05:00,102.6,102.89,102.6,102.88,34093.0,86.4348,86.6791,86.4348,86.6707,34093.0
2016-11-14 10:10:00,102.84,102.97,102.74,102.96,28201.0,86.637,86.7465,86.5528,86.7381,28201.0
2016-11-14 10:15:00,102.92,103.42,102.92,103.36,68071.0,86.7044,87.1256,86.7044,87.0751,68071.0
2016-11-14 10:20:00,103.3,103.4,103.24,103.36,20209.0,87.0245,87.1088,86.974,87.0751,20209.0
2016-11-14 10:25:00,103.37,103.44,103.29,103.44,21739.0,87.0835,87.1425,87.0161,87.1425,21739.0
2016-11-14 10:30:00,103.44,103.49,103.34,103.37,45445.0,87.1425,87.1846,87.0582,87.0835,45445.0
2016-11-14 10:35:00,103.36,103.43,103.11,103.11,24615.0,87.0751,87.134,86.8645,86.8645,24615.0
2016-11-14 10:40:00,103.12,103.27,103.08,103.23,72719.0,86.8729,86.9993,86.8392,86.9656,72719.0
2016-11-14 10:45:00,103.23,103.43,103.23,103.4,25215.0,86.9656,87.134,86.9656,87.1088,25215.0
2016-11-14 10:50:00,103.41,103.41,103.27,103.39,19028.0,87.1172,87.1172,86.9993,87.1004,19028.0
2016-11-14 10:55:00,103.38,103.5,103.33,103.42,20311.0,87.0919,87.193,87.0498,87.1256,20311.0
2016-11-14 11:00:00,103.37,103.42,103.26,103.35,8963.0,87.0835,87.1256,86.9908,87.0667,8963.0
2016-11-14 11:05:00,103.37,103.41,103.23,103.32,19602.0,87.0835,87.1172,86.9656,87.0414,19602.0
2016-11-14 11:10:00,103.3,103.5,103.27,103.5,11490.0,87.0245,87.193,86.9993,87.193,11490.0
2016-11-14 11:15:00,103.5,103.78,103.5,103.72,28795.0,87.193,87.4289,87.193,87.3784,28795.0
2016-11-14 11:20:00,103.73,103.76,103.65,103.7,14078.0,87.3868,87.4121,87.3194,87.3615,14078.0
2016-11-14 11:25:00,103.7,103.82,103.64,103.79,14271.0,87.3615,87.4626,87.311,87.4373,14271.0
2016-11-14 11:30:00,103.79,103.91,103.72,103.78,24240.0,87.4373,87.5384,87.3784,87.4289,24240.0
2016-11-14 11:35:00,103.79,103.96,103.78,103.9,44852.0,87.4373,87.5805,87.4289,87.53,44852.0
2016-11-14 11:40:00,103.88,104.0,103.88,103.96,28549.0,87.5131,87.6142,87.5131,87.5805,28549.0
2016-11-14 11:45:00,103.98,104.15,103.92,104.15,25621.0,87.5974,87.7406,87.5468,87.7406,25621.0
2016-11-14 11:50:00,104.16,104.42,104.13,104.35,58315.0,87.749,87.9681,87.7238,87.9091,58315.0
2016-11-14 11:55:00,104.35,104.4,104.27,104.37,38411.0,87.9091,87.9512,87.8417,87.9259,38411.0
2016-11-14 12:00:00,104.39,104.47,104.2,104.2,23826.0,87.9428,88.0102,87.7827,87.7827,23826.0
2016-11-14 12:05:00,104.22,104.22,104.1,104.16,18792.0,87.7996,87.7996,87.6985,87.749,18792.0
2016-11-14 12:10:00,104.15,104.32,104.04,104.32,131660.0,87.7406,87.8838,87.6479,87.8838,131660.0
2016-11-14 12:15:00,104.32,104.32,104.2,104.27,17005.0,87.8838,87.8838,87.7827,87.8417,17005.0
2016-11-14 12:20:00,104.29,104.39,104.22,104.27,18630.0,87.8586,87.9428,87.7996,87.8417,18630.0
2016-11-14 12:25:00,104.26,104.5,104.26,104.45,28064.0,87.8333,88.0355,87.8333,87.9933,28064.0
2016-11-14 12:30:00,104.44,104.54,104.42,104.47,23483.0,87.9849,88.0692,87.9681,88.0102,23483.0
2016-11-14 12:35:00,104.48,104.7,104.46,104.7,24259.0,88.0186,88.204,88.0018,88.204,24259.0
2016-11-14 12:40:00,104.67,104.87,104.66,104.76,33038.0,88.1787,88.3472,88.1703,88.2545,33038.0
2016-11-14 12:45:00,104.76,104.77,104.54,104.58,33455.0,88.2545,88.2629,88.0692,88.1029,33455.0
2016-11-14 12:50:00,104.56,104.61,104.38,104.38,47090.0,88.086,88.1281,87.9344,87.9344,47090.0
2016-11-14 12:55:00,104.37,104.38,103.98,104.19,67278.0,87.9259,87.9344,87.5974,87.7743,67278.0
2016-11-14 13:00:00,104.19,104.36,104.1,104.13,35961.0,87.7743,87.9175,87.6985,87.7238,35961.0
2016-11-14 13:05:00,104.19,104.41,104.13,104.37,28757.0,87.7743,87.9596,87.7238,87.9259,28757.0
2016-11-14 13:10:00,104.37,104.42,104.24,104.3,22504.0,87.9259,87.9681,87.8164,87.867,22504.0
2016-11-14 13:15:00,104.26,104.37,104.07,104.07,11369.0,87.8333,87.9259,87.6732,87.6732,11369.0
2016-11-14 13:20:00,104.06,104.19,104.04,104.13,29344.0,87.6648,87.7743,87.6479,87.7238,29344.0
2016-11-14 13:25:00,104.1,104.16,103.83,103.87,23943.0,87.6985,87.749,87.471,87.5047,23943.0
2016-11-14 13:30:00,103.87,104.06,103.84,103.9,24955.0,87.5047,87.6648,87.4795,87.53,24955.0
2016-11-14 13:35:00,103.97,104.02,103.89,103.97,14387.0,87.589,87.6311,87.5216,87.589,14387.0
2016-11-14 13:40:00,103.96,104.0,103.82,103.85,12903.0,87.5805,87.6142,87.4626,87.4879,12903.0
2016-11-14 13:45:00,103.87,103.88,103.67,103.68,21469.0,87.5047,87.5131,87.3362,87.3447,21469.0
2016-11-14 13:50:00,103.69,103.77,103.62,103.73,29249.0,87.3531,87.4205,87.2941,87.3868,29249.0
2016-11-14 13:55:00,103.72,103.76,103.55,103.61,29333.0,87.3784,87.4121,87.2351,87.2857,29333.0
2016-11-14 14:00:00,103.63,103.65,103.36,103.36,18385.0,87.3025,87.3194,87.0751,87.0751,18385.0
2016-11-14 14:05:00,103.33,103.65,103.33,103.6,27921.0,87.0498,87.3194,87.0498,87.2773,27921.0
2016-11-14 14:10:00,103.6,103.76,103.59,103.66,18473.0,87.2773,87.4121,87.2688,87.3278,18473.0
2016-11-14 14:15:00,103.63,103.74,103.56,103.7,13592.0,87.3025,87.3952,87.2436,87.3615,13592.0
2016-11-14 14:20:00,103.67,103.76,103.61,103.73,14056.0,87.3362,87.4121,87.2857,87.3868,14056.0
2016-11-14 14:25:00,103.75,103.91,103.71,103.87,14903.0,87.4036,87.5384,87.3699,87.5047,14903.0
2016-11-14 14:30:00,103.87,103.9,103.79,103.88,18212.0,87.5047,87.53,87.4373,87.5131,18212.0
2016-11-14 14:35:00,103.87,103.91,103.81,103.88,9896.0,87.5047,87.5384,87.4542,87.5131,9896.0
2016-11-14 14:40:00,103.87,103.88,103.75,103.77,15452.0,87.5047,87.5131,87.4036,87.4205,15452.0
2016-11-14 14:45:00,103.78,103.98,103.78,103.91,54022.0,87.4289,87.5974,87.4289,87.5384,54022.0
2016-11-14 14:50:00,103.94,104.08,103.92,104.08,20109.0,87.5637,87.6816,87.5468,87.6816,20109.0
2016-11-14 14:55:00,104.07,104.15,104.05,104.1,20083.0,87.6732,87.7406,87.6564,87.6985,20083.0
2016-11-14 15:00:00,104.1,104.15,104.02,104.06,20997.0,87.6985,87.7406,87.6311,87.6648,20997.0
2016-11-14 15:05:00,104.06,104.13,104.05,104.06,17670.0,87.6648,87.7238,87.6564,87.6648,17670.0
2016-11-14 15:10:00,104.08,104.27,104.08,104.23,25815.0,87.6816,87.8417,87.6816,87.808,25815.0
2016-11-14 15:15:00,104.23,104.37,104.23,104.34,24299.0,87.808,87.9259,87.808,87.9007,24299.0
2016-11-14 15:20:00,104.31,104.35,104.24,104.26,27300.0,87.8754,87.9091,87.8164,87.8333,27300.0
2016-11-14 15:25:00,104.27,104.27,104.04,104.07,51842.0,87.8417,87.8417,87.6479,87.6732,51842.0
2016-11-14 15:30:00,104.07,104.12,104.04,104.07,42659.0,87.6732,87.7153,87.6479,87.6732,42659.0
2016-11-14 15:35:00,104.08,104.18,104.07,104.16,32833.0,87.6816,87.7659,87.6732,87.749,32833.0
2016-11-14 15:40:00,104.17,104.17,103.97,104.03,51799.0,87.7575,87.7575,87.589,87.6395,51799.0
2016-11-14 15:45:00,104.01,104.03,103.89,103.95,58785.0,87.6227,87.6395,87.5216,87.5721,58785.0
2016-11-14 15:50:00,103.96,104.1,103.91,104.02,73760.0,87.5805,87.6985,87.5384,87.6311,73760.0
2016-11-14 15:55:00,104.02,104.09,103.94,104.02,174515.0,87.6311,87.6901,87.5637,87.6311,174515.0
2016-11-15 09:30:00,103.99,104.25,103.68,103.92,39591.0,87.6058,87.8249,87.3447,87.5468,39591.0
2016-11-15 09:35:00,103.92,104.11,103.46,103.46,18715.0,87.5468,87.7069,87.1593,87.1593,18715.0
2016-11-15 09:40:00,103.56,103.62,102.86,103.24,19582.0,87.2436,87.2941,86.6539,86.974,19582.0
2016-11-15 09:45:00,103.22,103.25,102.93,103.11,19579.0,86.9571,86.9824,86.7128,86.8645,19579.0
2016-11-15 09:50:00,103.14,103.64,103.13,103.35,13157.0,86.8897,87.311,86.8813,87.0667,13157.0
2016-11-15 09:55:00,103.24,103.43,103.22,103.32,25413.0,86.974,87.134,86.9571,87.0414,25413.0
2016-11-15 10:00:00,103.36,103.36,103.06,103.06,9425.0,87.0751,87.0751,86.8223,86.8223,9425.0
2016-11-15 10:05:00,103.06,103.1,102.81,102.81,28157.0,86.8223,86.856,86.6117,86.6117,28157.0
2016-11-15 10:10:00,102.83,102.91,102.79,102.87,15814.0,86.6286,86.696,86.5949,86.6623,15814.0
2016-11-15 10:15:00,102.9,103.28,102.9,103.24,10851.0,86.6876,87.0077,86.6876,86.974,10851.0
2016-11-15 10:20:00,103.25,103.3,103.03,103.18,29671.0,86.9824,87.0245,86.7971,86.9234,29671.0
2016-11-15 10:25:00,103.12,103.36,103.03,103.33,17042.0,86.8729,87.0751,86.7971,87.0498,17042.0
2016-11-15 10:30:00,103.35,103.48,103.29,103.3,22015.0,87.0667,87.1762,87.0161,87.0245,22015.0
2016-11-15 10:35:00,103.33,103.34,103.18,103.23,16186.0,87.0498,87.0582,86.9234,86.9656,16186.0
2016-11-15 10:40:00,103.2,103.22,103.03,103.12,13512.0,86.9403,86.9571,86.7971,86.8729,13512.0
2016-11-15 10:45:00,103.13,103.43,103.13,103.4,14659.0,86.8813,87.134,86.8813,87.1088,14659.0
2016-11-15 10:50:00,103.43,103.62,103.43,103.49,17842.0,87.134,87.2941,87.134,87.1846,17842.0
2016-11-15 10:55:00,103.52,103.52,103.31,103.31,11381.0,87.2099,87.2099,87.033,87.033,11381.0
2016-11-15 11:00:00,103.32,103.4,103.31,103.34,12533.0,87.0414,87.1088,87.033,87.0582,12533.0
2016-11-15 11:05:00,103.36,103.57,103.35,103.5,10466.0,87.0751,87.252,87.0667,87.193,10466.0
2016-11-15 11:10:00,103.47,103.54,103.46,103.53,5119.0,87.1677,87.2267,87.1593,87.2183,5119.0
2016-11-15 11:15:00,103.47,103.56,103.41,103.41,13323.0,87.1677,87.2436,87.1172,87.1172,13323.0
2016-11-15 11:20:00,103.4,103.43,103.3,103.32,13490.0,87.1088,87.134,87.0245,87.0414,13490.0
2016-11-15 11:25:00,103.29,103.32,103.13,103.13,11808.0,87.0161,87.0414,86.8813,86.8813,11808.0
2016-11-15 11:30:00,103.15,103.51,103.12,103.5,15871.0,86.8982,87.2014,86.8729,87.193,15871.0
2016-11-15 11:35:00,103.48,103.54,103.4,103.42,26052.0,87.1762,87.2267,87.1088,87.1256,26052.0
2016-11-15 11:40:00,103.42,103.42,103.22,103.23,11439.0,87.1256,87.1256,86.9571,86.9656,11439.0
2016-11-15 11:45:00,103.25,103.27,103.11,103.13,8589.0,86.9824,86.9993,86.8645,86.8813,8589.0
2016-11-15 11:50:00,103.11,103.16,103.08,103.16,6346.0,86.8645,86.9066,86.8392,86.9066,6346.0
2016-11-15 11:55:00,103.16,103.29,103.14,103.29,15651.0,86.9066,87.0161,86.8897,87.0161,15651.0
2016-11-15 12:00:00,103.29,103.39,103.25,103.36,8393.0,87.0161,87.1004,86.9824,87.0751,8393.0
2016-11-15 12:05:00,103.37,103.54,103.37,103.54,11216.0,87.0835,87.2267,87.0835,87.2267,11216.0
2016-11-15 12:10:00,103.54,103.54,103.43,103.48,6669.0,87.2267,87.2267,87.134,87.1762,6669.0
2016-11-15 12:15:00,103.42,103.44,103.4,103.44,5590.0,87.1256,87.1425,87.1088,87.1425,5590.0
2016-11-15 12:20:00,103.41,103.46,103.39,103.42,27046.0,87.1172,87.1593,87.1004,87.1256,27046.0
2016-11-15 12:25:00,103.42,103.42,103.34,103.34,8158.0,87.1256,87.1256,87.0582,87.0582,8158.0
2016-11-15 12:30:00,103.34,103.54,103.34,103.54,11093.0,87.0582,87.2267,87.0582,87.2267,11093.0
2016-11-15 12:35:00,103.54,103.6,103.47,103.6,5615.0,87.2267,87.2773,87.1677,87.2773,5615.0
2016-11-15 12:40:00,103.62,103.67,103.52,103.52,7087.0,87.2941,87.3362,87.2099,87.2099,7087.0
2016-11-15 12:45:00,103.5,103.58,103.45,103.5,8259.0,87.193,87.2604,87.1509,87.193,8259.0
2016-11-15 12:50:00,103.47,103.55,103.46,103.48,3271.0,87.1677,87.2351,87.1593,87.1762,3271.0
2016-11-15 12:55:00,103.5,103.54,103.48,103.5,8160.0,87.193,87.2267,87.1762,87.193,8160.0
2016-11-15 13:00:00,103.49,103.54,103.47,103.48,5505.0,87.1846,87.2267,87.1677,87.1762,5505.0
2016-11-15 13:05:00,103.51,103.54,103.46,103.47,9356.0,87.2014,87.2267,87.1593,87.1677,9356.0
2016-11-15 13:10:00,103.49,103.58,103.45,103.58,4913.0,87.1846,87.2604,87.1509,87.2604,4913.0
2016-11-15 13:15:00,103.58,103.61,103.43,103.45,8959.0,87.2604,87.2857,87.134,87.1509,8959.0
2016-11-15 13:20:00,103.48,103.62,103.46,103.62,14542.0,87.1762,87.2941,87.1593,87.2941,14542.0
2016-11-15 13:25:00,103.61,103.66,103.54,103.55,6415.0,87.2857,87.3278,87.2267,87.2351,6415.0
2016-11-15 13:30:00,103.55,103.65,103.55,103.61,5680.0,87.2351,87.3194,87.2351,87.2857,5680.0
2016-11-15 13:35:00,103.59,103.76,103.55,103.76,11351.0,87.2688,87.4121,87.2351,87.4121,11351.0
2016-11-15 13:40:00,103.73,103.73,103.56,103.57,8500.0,87.3868,87.3868,87.2436,87.252,8500.0
2016-11-15 13:45:00,103.58,103.68,103.57,103.62,12733.0,87.2604,87.3447,87.252,87.2941,12733.0
2016-11-15 13:50:00,103.63,103.72,103.61,103.69,9496.0,87.3025,87.3784,87.2857,87.3531,9496.0
2016-11-15 13:55:00,103.7,103.71,103.62,103.68,14985.0,87.3615,87.3699,87.2941,87.3447,14985.0
2016-11-15 14:00:00,103.69,103.74,103.6,103.62,7876.0,87.3531,87.3952,87.2773,87.2941,7876.0
2016-11-15 14:05:00,103.64,103.67,103.55,103.63,11374.0,87.311,87.3362,87.2351,87.3025,11374.0
2016-11-15 14:10:00,103.67,103.74,103.65,103.68,38665.0,87.3362,87.3952,87.3194,87.3447,38665.0
2016-11-15 14:15:00,103.66,103.8,103.65,103.78,12669.0,87.3278,87.4458,87.3194,87.4289,12669.0
2016-11-15 14:20:00,103.8,103.8,103.75,103.76,7843.0,87.4458,87.4458,87.4036,87.4121,7843.0
2016-11-15 14:25:00,103.76,103.87,103.74,103.86,18927.0,87.4121,87.5047,87.3952,87.4963,18927.0
2016-11-15 14:30:00,103.88,104.03,103.88,104.03,9586.0,87.5131,87.6395,87.5131,87.6395,9586.0
2016-11-15 14:35:00,104.0,104.17,104.0,104.14,18181.0,87.6142,87.7575,87.6142,87.7322,18181.0
2016-11-15 14:40:00,104.14,104.29,104.11,104.29,24902.0,87.7322,87.8586,87.7069,87.8586,24902.0
2016-11-15 14:45:00,104.31,104.41,104.3,104.4,24792.0,87.8754,87.9596,87.867,87.9512,24792.0
2016-11-15 14:50:00,104.39,104.43,104.35,104.43,18007.0,87.9428,87.9765,87.9091,87.9765,18007.0
2016-11-15 14:55:00,104.45,104.61,104.44,104.61,33095.0,87.9933,88.1281,87.9849,88.1281,33095.0
2016-11-15 15:00:00,104.59,104.78,104.59,104.76,30002.0,88.1113,88.2714,88.1113,88.2545,30002.0
2016-11-15 15:05:00,104.77,104.77,104.65,104.7,29980.0,88.2629,88.2629,88.1618,88.204,29980.0
2016-11-15 15:10:00,104.68,104.75,104.63,104.66,22352.0,88.1871,88.2461,88.145,88.1703,22352.0
2016-11-15 15:15:00,104.65,104.74,104.62,104.67,19535.0,88.1618,88.2377,88.1366,88.1787,19535.0
2016-11-15 15:20:00,104.66,104.74,104.64,104.65,17835.0,88.1703,88.2377,88.1534,88.1618,17835.0
2016-11-15 15:25:00,104.65,104.66,104.45,104.54,27699.0,88.1618,88.1703,87.9933,88.0692,27699.0
2016-11-15 15:30:00,104.52,104.57,104.47,104.54,23146.0,88.0523,88.0944,88.0102,88.0692,23146.0
2016-11-15 15:35:00,104.51,104.61,104.49,104.58,22792.0,88.0439,88.1281,88.027,88.1029,22792.0
2016-11-15 15:40:00,104.58,104.6,104.48,104.48,41614.0,88.1029,88.1197,88.0186,88.0186,41614.0
2016-11-15 15:45:00,104.46,104.51,104.4,104.4,67267.0,88.0018,88.0439,87.9512,87.9512,67267.0
2016-11-15 15:50:00,104.41,104.47,104.36,104.37,65984.0,87.9596,88.0102,87.9175,87.9259,65984.0
2016-11-15 15:55:00,104.38,104.62,104.35,104.61,166389.0,87.9344,88.1366,87.9091,88.1281,166389.0
2016-11-16 09:30:00,104.07,104.12,103.54,103.6,24046.0,87.6732,87.7153,87.2267,87.2773,24046.0
2016-11-16 09:35:00,103.56,104.19,103.56,104.18,71871.0,87.2436,87.7743,87.2436,87.7659,71871.0
2016-11-16 09:40:00,104.11,104.38,104.11,104.34,19134.0,87.7069,87.9344,87.7069,87.9007,19134.0
2016-11-16 09:45:00,104.28,104.36,103.92,104.2,45621.0,87.8501,87.9175,87.5468,87.7827,45621.0
2016-11-16 09:50:00,104.19,104.19,103.98,104.02,25237.0,87.7743,87.7743,87.5974,87.6311,25237.0
2016-11-16 09:55:00,104.0,104.04,103.65,103.65,36169.0,87.6142,87.6479,87.3194,87.3194,36169.0
2016-11-16 10:00:00,103.67,103.68,103.19,103.25,18190.0,87.3362,87.3447,86.9319,86.9824,18190.0
2016-11-16 10:05:00,103.19,103.4,103.17,103.33,14932.0,86.9319,87.1088,86.915,87.0498,14932.0
2016-11-16 10:10:00,103.33,103.36,103.13,103.19,14900.0,87.0498,87.0751,86.8813,86.9319,14900.0
2016-11-16 10:15:00,103.18,103.45,103.16,103.39,23303.0,86.9234,87.1509,86.9066,87.1004,23303.0
2016-11-16 10:20:00,103.39,103.5,103.24,103.32,28487.0,87.1004,87.193,86.974,87.0414,28487.0
2016-11-16 10:25:00,103.32,103.43,103.2,103.36,27148.0,87.0414,87.134,86.9403,87.0751,27148.0
2016-11-16 10:30:00,103.36,103.57,103.21,103.55,46399.0,87.0751,87.252,86.9487,87.2351,46399.0
2016-11-16 10:35:00,103.55,103.65,103.47,103.48,62112.0,87.2351,87.3194,87.1677,87.1762,62112.0
2016-11-16 10:40:00,103.5,103.64,103.44,103.44,37112.0,87.193,87.311,87.1425,87.1425,37112.0
2016-11-16 10:45:00,103.45,103.45,103.26,103.26,18669.0,87.1509,87.1509,86.9908,86.9908,18669.0
2016-11-16 10:50:00,103.28,103.56,103.26,103.46,16917.0,87.0077,87.2436,86.9908,87.1593,16917.0
2016-11-16 10:55:00,103.46,103.47,103.3,103.33,15343.0,87.1593,87.1677,87.0245,87.0498,15343.0
2016-11-16 11:00:00,103.36,103.37,103.17,103.24,9716.0,87.0751,87.0835,86.915,86.974,9716.0
2016-11-16 11:05:00,103.25,103.27,103.11,103.25,10951.0,86.9824,86.9993,86.8645,86.9824,10951.0
2016-11-16 11:10:00,103.27,103.38,103.23,103.36,15425.0,86.9993,87.0919,86.9656,87.0751,15425.0
2016-11-16 11:15:00,103.37,103.38,103.2,103.2,14683.0,87.0835,87.0919,86.9403,86.9403,14683.0
2016-11-16 11:20:00,103.19,103.23,103.06,103.09,9062.0,86.9319,86.9656,86.8223,86.8476,9062.0
2016-11-16 11:25:00,103.1,103.3,103.05,103.25,11644.0,86.856,87.0245,86.8139,86.9824,11644.0
2016-11-16 11:30:00,103.25,103.25,103.12,103.16,8681.0,86.9824,86.9824,86.8729,86.9066,8681.0
2016-11-16 11:35:00,103.16,103.21,103.11,103.14,9442.0,86.9066,86.9487,86.8645,86.8897,9442.0
2016-11-16 11:40:00,103.15,103.26,103.05,103.05,10186.0,86.8982,86.9908,86.8139,86.8139,10186.0
2016-11-16 11:45:00,103.04,103.15,103.0,103.12,11378.0,86.8055,86.8982,86.7718,86.8729,11378.0
2016-11-16 11:50:00,103.14,103.15,103.0,103.07,12305.0,86.8897,86.8982,86.7718,86.8308,12305.0
2016-11-16 11:55:00,103.08,103.14,103.02,103.08,13645.0,86.8392,86.8897,86.7886,86.8392,13645.0
2016-11-16 12:00:00,103.08,103.12,102.98,102.99,10503.0,86.8392,86.8729,86.7549,86.7634,10503.0
2016-11-16 12:05:00,103.01,103.01,102.87,102.88,11936.0,86.7802,86.7802,86.6623,86.6707,11936.0
2016-11-16 12:10:00,102.92,102.99,102.87,102.97,27677.0,86.7044,86.7634,86.6623,86.7465,27677.0
2016-11-16 12:15:00,102.97,103.0,102.71,102.73,16587.0,86.7465,86.7718,86.5275,86.5443,16587.0
2016-11-16 12:20:00,102.75,102.85,102.7,102.81,12304.0,86.5612,86.6454,86.5191,86.6117,12304.0
2016-11-16 12:25:00,102.81,102.92,102.81,102.82,6297.0,86.6117,86.7044,86.6117,86.6202,6297.0
2016-11-16 12:30:00,102.82,102.95,102.75,102.91,14559.0,86.6202,86.7297,86.5612,86.696,14559.0
2016-11-16 12:35:00,102.94,102.95,102.84,102.88,5606.0,86.7213,86.7297,86.637,86.6707,5606.0
2016-11-16 12:40:00,102.89,102.96,102.82,102.82,8003.0,86.6791,86.7381,86.6202,86.6202,8003.0
2016-11-16 12:45:00,102.78,102.86,102.71,102.86,9309.0,86.5865,86.6539,86.5275,86.6539,9309.0
2016-11-16 12:50:00,102.87,102.94,102.84,102.92,7773.0,86.6623,86.7213,86.637,86.7044,7773.0
2016-11-16 12:55:00,102.92,103.0,102.91,102.94,10691.0,86.7044,86.7718,86.696,86.7213,10691.0
2016-11-16 13:00:00,102.95,103.05,102.89,102.91,4656.0,86.7297,86.8139,86.6791,86.696,4656.0
2016-11-16 13:05:00,102.91,102.91,102.8,102.83,8669.0,86.696,86.696,86.6033,86.6286,8669.0
2016-11-16 13:10:00,102.86,102.92,102.84,102.92,2926.0,86.6539,86.7044,86.637,86.7044,2926.0
2016-11-16 13:15:00,102.92,102.97,102.83,102.92,7000.0,86.7044,86.7465,86.6286,86.7044,7000.0
2016-11-16 13:20:00,102.94,103.05,102.92,102.98,4762.0,86.7213,86.8139,86.7044,86.7549,4762.0
2016-11-16 13:25:00,102.98,103.0,102.9,102.9,9689.0,86.7549,86.7718,86.6876,86.6876,9689.0
2016-11-16 13:30:00,102.92,103.07,102.9,103.07,8733.0,86.7044,86.8308,86.6876,86.8308,8733.0
2016-11-16 13:35:00,103.08,103.22,103.04,103.2,7521.0,86.8392,86.9571,86.8055,86.9403,7521.0
2016-11-16 13:40:00,103.18,103.22,103.12,103.13,8729.0,86.9234,86.9571,86.8729,86.8813,8729.0
2016-11-16 13:45:00,103.13,103.16,103.07,103.16,3200.0,86.8813,86.9066,86.8308,86.9066,3200.0
2016-11-16 13:50:00,103.18,103.27,103.14,103.2,12930.0,86.9234,86.9993,86.8897,86.9403,12930.0
2016-11-16 13:55:00,103.2,103.28,103.15,103.22,12962.0,86.9403,87.0077,86.8982,86.9571,12962.0
2016-11-16 14:00:00,103.23,103.4,103.21,103.4,31759.0,86.9656,87.1088,86.9487,87.1088,31759.0
2016-11-16 14:05:00,103.36,103.4,103.3,103.34,22584.0,87.0751,87.1088,87.0245,87.0582,22584.0
2016-11-16 14:10:00,103.34,103.39,103.32,103.36,8458.0,87.0582,87.1004,87.0414,87.0751,8458.0
2016-11-16 14:15:00,103.33,103.35,103.18,103.25,8247.0,87.0498,87.0667,86.9234,86.9824,8247.0
2016-11-16 14:20:00,103.25,103.31,103.17,103.2,11862.0,86.9824,87.033,86.915,86.9403,11862.0
2016-11-16 14:25:00,103.17,103.27,103.17,103.24,7294.0,86.915,86.9993,86.915,86.974,7294.0
2016-11-16 14:30:00,103.21,103.27,103.18,103.25,5100.0,86.9487,86.9993,86.9234,86.9824,5100.0
2016-11-16 14:35:00,103.25,103.28,103.22,103.25,6132.0,86.9824,87.0077,86.9571,86.9824,6132.0
2016-11-16 14:40:00,103.27,103.39,103.18,103.31,43742.0,86.9993,87.1004,86.9234,87.033,43742.0
2016-11-16 14:45:00,103.3,103.36,103.2,103.24,6269.0,87.0245,87.0751,86.9403,86.974,6269.0
2016-11-16 14:50:00,103.26,103.26,103.08,103.1,13045.0,86.9908,86.9908,86.8392,86.856,13045.0
2016-11-16 14:55:00,103.1,103.15,103.07,103.14,20752.0,86.856,86.8982,86.8308,86.8897,20752.0
2016-11-16 15:00:00,103.15,103.27,103.14,103.26,23867.0,86.8982,86.9993,86.8897,86.9908,23867.0
2016-11-16 15:05:00,103.26,103.29,103.2,103.28,13012.0,86.9908,87.0161,86.9403,87.0077,13012.0
2016-11-16 15:10:00,103.28,103.3,103.23,103.24,29015.0,87.0077,87.0245,86.9656,86.974,29015.0
2016-11-16 15:15:00,103.24,103.37,103.22,103.34,28376.0,86.974,87.0835,86.9571,87.0582,28376.0
2016-11-16 15:20:00,103.31,103.35,103.31,103.32,15437.0,87.033,87.0667,87.033,87.0414,15437.0
2016-11-16 15:25:00,103.32,103.35,103.22,103.25,40629.0,87.0414,87.0667,86.9571,86.9824,40629.0
2016-11-16 15:30:00,103.24,103.26,103.19,103.21,15380.0,86.974,86.9908,86.9319,86.9487,15380.0
2016-11-16 15:35:00,103.22,103.25,103.18,103.19,18235.0,86.9571,86.9824,86.9234,86.9319,18235.0
2016-11-16 15:40:00,103.2,103.25,103.07,103.09,77167.0,86.9403,86.9824,86.8308,86.8476,77167.0
2016-11-16 15:45:00,103.09,103.11,102.94,102.95,52319.0,86.8476,86.8645,86.7213,86.7297,52319.0
2016-11-16 15:50:00,102.96,103.06,102.94,102.98,69502.0,86.7381,86.8223,86.7213,86.7549,69502.0
2016-11-16 15:55:00,102.99,103.05,102.98,103.0,171529.0,86.7634,86.8139,86.7549,86.7718,171529.0
2016-11-17 09:30:00,103.0,103.19,103.0,103.02,11119.0,86.7718,86.9319,86.7718,86.7886,11119.0
2016-11-17 09:35:00,102.98,103.17,102.89,102.94,39068.0,86.7549,86.915,86.6791,86.7213,39068.0
2016-11-17 09:40:00,102.93,103.11,102.91,103.0,31669.0,86.7128,86.8645,86.696,86.7718,31669.0
2016-11-17 09:45:00,102.99,103.09,102.92,103.09,33356.0,86.7634,86.8476,86.7044,86.8476,33356.0
2016-11-17 09:50:00,103.03,103.28,102.84,103.21,42974.0,86.7971,87.0077,86.637,86.9487,42974.0
2016-11-17 09:55:00,103.21,103.33,103.07,103.15,27930.0,86.9487,87.0498,86.8308,86.8982,27930.0
2016-11-17 10:00:00,103.15,103.31,103.1,103.27,30258.0,86.8982,87.033,86.856,86.9993,30258.0
2016-11-17 10:05:00,103.29,103.39,103.09,103.12,22491.0,87.0161,87.1004,86.8476,86.8729,22491.0
2016-11-17 10:10:00,103.13,103.34,103.1,103.32,23221.0,86.8813,87.0582,86.856,87.0414,23221.0
2016-11-17 10:15:00,103.34,103.44,103.09,103.14,31525.0,87.0582,87.1425,86.8476,86.8897,31525.0
2016-11-17 10:20:00,103.13,103.15,102.9,103.15,39378.0,86.8813,86.8982,86.6876,86.8982,39378.0
2016-11-17 10:25:00,103.15,103.2,102.84,102.85,46462.0,86.8982,86.9403,86.637,86.6454,46462.0
2016-11-17 10:30:00,102.85,102.91,102.59,102.72,39135.0,86.6454,86.696,86.4264,86.5359,39135.0
2016-11-17 10:35:00,102.71,102.76,102.62,102.72,10021.0,86.5275,86.5696,86.4517,86.5359,10021.0
2016-11-17 10:40:00,102.73,102.83,102.62,102.79,13718.0,86.5443,86.6286,86.4517,86.5949,13718.0
2016-11-17 10:45:00,102.83,103.03,102.82,103.0,64672.0,86.6286,86.7971,86.6202,86.7718,64672.0
2016-11-17 10:50:00,103.03,103.03,102.91,102.98,38182.0,86.7971,86.7971,86.696,86.7549,38182.0
2016-11-17 10:55:00,102.94,103.04,102.86,102.86,10766.0,86.7213,86.8055,86.6539,86.6539,10766.0
2016-11-17 11:00:00,102.88,102.99,102.84,102.89,6710.0,86.6707,86.7634,86.637,86.6791,6710.0
2016-11-17 11:05:00,102.89,103.04,102.86,103.02,20614.0,86.6791,86.8055,86.6539,86.7886,20614.0
2016-11-17 11:10:00,103.0,103.05,102.95,103.02,19910.0,86.7718,86.8139,86.7297,86.7886,19910.0
2016-11-17 11:15:00,103.05,103.07,102.92,103.07,14510.0,86.8139,86.8308,86.7044,86.8308,14510.0
2016-11-17 11:20:00,103.08,103.09,102.9,102.97,25924.0,86.8392,86.8476,86.6876,86.7465,25924.0
2016-11-17 11:25:00,103.02,103.04,102.9,102.91,12067.0,86.7886,86.8055,86.6876,86.696,12067.0
2016-11-17 11:30:00,102.91,102.98,102.79,102.91,9952.0,86.696,86.7549,86.5949,86.696,9952.0
2016-11-17 11:35:00,102.93,103.11,102.92,103.11,35895.0,86.7128,86.8645,86.7044,86.8645,35895.0
2016-11-17 11:40:00,103.07,103.08,102.98,103.04,75061.0,86.8308,86.8392,86.7549,86.8055,75061.0
2016-11-17 11:45:00,103.02,103.17,103.01,103.17,15783.0,86.7886,86.915,86.7802,86.915,15783.0
2016-11-17 11:50:00,103.18,103.33,103.18,103.33,15300.0,86.9234,87.0498,86.9234,87.0498,15300.0
2016-11-17 11:55:00,103.35,103.35,103.12,103.14,8390.0,87.0667,87.0667,86.8729,86.8897,8390.0
2016-11-17 12:00:00,103.12,103.27,103.12,103.27,6859.0,86.8729,86.9993,86.8729,86.9993,6859.0
2016-11-17 12:05:00,103.26,103.33,103.0,103.03,17443.0,86.9908,87.0498,86.7718,86.7971,17443.0
2016-11-17 12:10:00,103.03,103.07,102.9,103.0,44185.0,86.7971,86.8308,86.6876,86.7718,44185.0
2016-11-17 12:15:00,103.0,103.0,102.93,103.0,23540.0,86.7718,86.7718,86.7128,86.7718,23540.0
2016-11-17 12:20:00,103.03,103.04,102.91,102.95,29223.0,86.7971,86.8055,86.696,86.7297,29223.0
2016-11-17 12:25:00,102.94,103.07,102.94,103.05,10537.0,86.7213,86.8308,86.7213,86.8139,10537.0
2016-11-17 12:30:00,103.06,103.08,102.89,102.9,9546.0,86.8223,86.8392,86.6791,86.6876,9546.0
2016-11-17 12:35:00,102.9,102.91,102.85,102.86,6194.0,86.6876,86.696,86.6454,86.6539,6194.0
2016-11-17 12:40:00,102.87,103.04,102.87,103.04,4950.0,86.6623,86.8055,86.6623,86.8055,4950.0
2016-11-17 12:45:00,103.01,103.05,102.82,102.82,6770.0,86.7802,86.8139,86.6202,86.6202,6770.0
2016-11-17 12:50:00,102.85,102.9,102.78,102.8,9434.0,86.6454,86.6876,86.5865,86.6033,9434.0
2016-11-17 12:55:00,102.81,102.81,102.76,102.79,9000.0,86.6117,86.6117,86.5696,86.5949,9000.0
2016-11-17 13:00:00,102.77,102.83,102.75,102.83,12733.0,86.578,86.6286,86.5612,86.6286,12733.0
2016-11-17 13:05:00,102.84,102.94,102.84,102.93,7679.0,86.637,86.7213,86.637,86.7128,7679.0
2016-11-17 13:10:00,102.95,102.97,102.93,102.95,12434.0,86.7297,86.7465,86.7128,86.7297,12434.0
2016-11-17 13:15:00,102.95,103.17,102.95,103.15,16249.0,86.7297,86.915,86.7297,86.8982,16249.0
2016-11-17 13:20:00,103.13,103.15,103.06,103.06,9032.0,86.8813,86.8982,86.8223,86.8223,9032.0
2016-11-17 13:25:00,103.06,103.11,103.0,103.11,13810.0,86.8223,86.8645,86.7718,86.8645,13810.0
2016-11-17 13:30:00,103.13,103.18,103.05,103.09,13335.0,86.8813,86.9234,86.8139,86.8476,13335.0
2016-11-17 13:35:00,103.08,103.17,103.02,103.02,16704.0,86.8392,86.915,86.7886,86.7886,16704.0
2016-11-17 13:40:00,103.02,103.08,103.01,103.05,24412.0,86.7886,86.8392,86.7802,86.8139,24412.0
2016-11-17 13:45:00,103.04,103.05,102.97,103.01,11499.0,86.8055,86.8139,86.7465,86.7802,11499.0
2016-11-17 13:50:00,103.03,103.09,103.01,103.02,41448.0,86.7971,86.8476,86.7802,86.7886,41448.0
2016-11-17 13:55:00,103.0,103.04,102.93,103.0,19148.0,86.7718,86.8055,86.7128,86.7718,19148.0
2016-11-17 14:00:00,103.01,103.16,102.98,103.1,42122.0,86.7802,86.9066,86.7549,86.856,42122.0
2016-11-17 14:05:00,103.12,103.23,103.09,103.18,16837.0,86.8729,86.9656,86.8476,86.9234,16837.0
2016-11-17 14:10:00,103.2,103.27,103.13,103.13,39620.0,86.9403,86.9993,86.8813,86.8813,39620.0
2016-11-17 14:15:00,103.14,103.15,103.03,103.06,74724.0,86.8897,86.8982,86.7971,86.8223,74724.0
2016-11-17 14:20:00,103.08,103.08,102.98,103.02,26344.0,86.8392,86.8392,86.7549,86.7886,26344.0
2016-11-17 14:25:00,103.04,103.06,102.95,103.01,12721.0,86.8055,86.8223,86.7297,86.7802,12721.0
2016-11-17 14:30:00,102.99,103.07,102.97,103.03,27220.0,86.7634,86.8308,86.7465,86.7971,27220.0
2016-11-17 14:35:00,103.03,103.1,103.0,103.06,25483.0,86.7971,86.856,86.7718,86.8223,25483.0
2016-11-17 14:40:00,103.06,103.08,102.97,103.07,32427.0,86.8223,86.8392,86.7465,86.8308,32427.0
2016-11-17 14:45:00,103.08,103.08,102.91,102.98,45549.0,86.8392,86.8392,86.696,86.7549,45549.0
2016-11-17 14:50:00,103.01,103.05,102.9,102.92,7382.0,86.7802,86.8139,86.6876,86.7044,7382.0
2016-11-17 14:55:00,102.92,103.03,102.91,103.02,15252.0,86.7044,86.7971,86.696,86.7886,15252.0
2016-11-17 15:00:00,103.04,103.16,103.03,103.13,19088.0,86.8055,86.9066,86.7971,86.8813,19088.0
2016-11-17 15:05:00,103.15,103.15,103.08,103.1,91493.0,86.8982,86.8982,86.8392,86.856,91493.0
2016-11-17 15:10:00,103.11,103.31,103.08,103.3,96937.0,86.8645,87.033,86.8392,87.0245,96937.0
2016-11-17 15:15:00,103.28,103.3,103.11,103.11,12494.0,87.0077,87.0245,86.8645,86.8645,12494.0
2016-11-17 15:20:00,103.12,103.18,103.09,103.11,26885.0,86.8729,86.9234,86.8476,86.8645,26885.0
2016-11-17 15:25:00,103.09,103.13,102.96,103.0,17240.0,86.8476,86.8813,86.7381,86.7718,17240.0
2016-11-17 15:30:00,103.0,103.1,102.99,103.0,33102.0,86.7718,86.856,86.7634,86.7718,33102.0
2016-11-17 15:35:00,103.0,103.02,102.96,102.98,29418.0,86.7718,86.7886,86.7381,86.7549,29418.0
2016-11-17 15:40:00,102.98,103.01,102.91,102.95,34380.0,86.7549,86.7802,86.696,86.7297,34380.0
2016-11-17 15:45:00,102.97,103.14,102.97,103.05,69912.0,86.7465,86.8897,86.7465,86.8139,69912.0
2016-11-17 15:50:00,103.07,103.16,102.94,102.96,72566.0,86.8308,86.9066,86.7213,86.7381,72566.0
2016-11-17 15:55:00,102.97,103.15,102.97,103.14,179349.0,86.7465,86.8982,86.7465,86.8897,179349.0
2016-11-18 09:30:00,102.93,103.49,102.92,103.49,80715.0,86.7128,87.1846,86.7044,87.1846,80715.0
2016-11-18 09:35:00,103.5,103.51,102.76,103.02,8767.0,87.193,87.2014,86.5696,86.7886,8767.0
2016-11-18 09:40:00,103.04,103.1,102.78,102.85,6507.0,86.8055,86.856,86.5865,86.6454,6507.0
2016-11-18 09:45:00,102.94,103.07,102.84,102.88,14717.0,86.7213,86.8308,86.637,86.6707,14717.0
2016-11-18 09:50:00,102.95,103.0,102.88,102.99,17059.0,86.7297,86.7718,86.6707,86.7634,17059.0
2016-11-18 09:55:00,103.03,103.18,103.03,103.14,7320.0,86.7971,86.9234,86.7971,86.8897,7320.0
2016-11-18 10:00:00,103.16,103.24,103.12,103.13,12225.0,86.9066,86.974,86.8729,86.8813,12225.0
2016-11-18 10:05:00,103.17,103.25,103.15,103.23,14312.0,86.915,86.9824,86.8982,86.9656,14312.0
2016-11-18 10:10:00,103.27,103.45,103.27,103.36,15633.0,86.9993,87.1509,86.9993,87.0751,15633.0
2016-11-18 10:15:00,103.36,103.39,103.31,103.35,19436.0,87.0751,87.1004,87.033,87.0667,19436.0
2016-11-18 10:20:00,103.32,103.4,103.22,103.26,17024.0,87.0414,87.1088,86.9571,86.9908,17024.0
2016-11-18 10:25:00,103.27,103.27,103.14,103.22,33898.0,86.9993,86.9993,86.8897,86.9571,33898.0
2016-11-18 10:30:00,103.22,103.41,103.2,103.28,4366.0,86.9571,87.1172,86.9403,87.0077,4366.0
2016-11-18 10:35:00,103.28,103.4,103.28,103.31,16214.0,87.0077,87.1088,87.0077,87.033,16214.0
2016-11-18 10:40:00,103.3,103.31,103.28,103.31,3247.0,87.0245,87.033,87.0077,87.033,3247.0
2016-11-18 10:45:00,103.32,103.41,103.27,103.41,4969.0,87.0414,87.1172,86.9993,87.1172,4969.0
2016-11-18 10:50:00,103.42,103.48,103.35,103.35,17921.0,87.1256,87.1762,87.0667,87.0667,17921.0
2016-11-18 10:55:00,103.38,103.4,103.32,103.35,10106.0,87.0919,87.1088,87.0414,87.0667,10106.0
2016-11-18 11:00:00,103.32,103.4,103.28,103.38,18157.0,87.0414,87.1088,87.0077,87.0919,18157.0
2016-11-18 11:05:00,103.39,103.46,103.35,103.43,29923.0,87.1004,87.1593,87.0667,87.134,29923.0
2016-11-18 11:10:00,103.41,103.69,103.41,103.68,53671.0,87.1172,87.3531,87.1172,87.3447,53671.0
2016-11-18 11:15:00,103.68,103.98,103.68,103.94,16985.0,87.3447,87.5974,87.3447,87.5637,16985.0
2016-11-18 11:20:00,103.97,103.97,103.76,103.8,29282.0,87.589,87.589,87.4121,87.4458,29282.0
2016-11-18 11:25:00,103.79,103.89,103.78,103.86,23851.0,87.4373,87.5216,87.4289,87.4963,23851.0
2016-11-18 11:30:00,103.89,103.89,103.82,103.86,17539.0,87.5216,87.5216,87.4626,87.4963,17539.0
2016-11-18 11:35:00,103.89,103.89,103.81,103.87,4925.0,87.5216,87.5216,87.4542,87.5047,4925.0
2016-11-18 11:40:00,103.88,103.88,103.76,103.77,12466.0,87.5131,87.5131,87.4121,87.4205,12466.0
2016-11-18 11:45:00,103.78,103.8,103.72,103.78,24363.0,87.4289,87.4458,87.3784,87.4289,24363.0
2016-11-18 11:50:00,103.75,103.8,103.75,103.8,7544.0,87.4036,87.4458,87.4036,87.4458,7544.0
2016-11-18 11:55:00,103.8,103.81,103.76,103.8,6329.0,87.4458,87.4542,87.4121,87.4458,6329.0
2016-11-18 12:00:00,103.79,103.96,103.79,103.88,7776.0,87.4373,87.5805,87.4373,87.5131,7776.0
2016-11-18 12:05:00,103.88,103.95,103.7,103.72,14050.0,87.5131,87.5721,87.3615,87.3784,14050.0
2016-11-18 12:10:00,103.71,103.76,103.7,103.75,15040.0,87.3699,87.4121,87.3615,87.4036,15040.0
2016-11-18 12:15:00,103.75,103.75,103.7,103.7,10472.0,87.4036,87.4036,87.3615,87.3615,10472.0
2016-11-18 12:20:00,103.7,103.72,103.61,103.65,9169.0,87.3615,87.3784,87.2857,87.3194,9169.0
2016-11-18 12:25:00,103.61,103.74,103.61,103.7,12151.0,87.2857,87.3952,87.2857,87.3615,12151.0
2016-11-18 12:30:00,103.7,103.79,103.7,103.79,3185.0,87.3615,87.4373,87.3615,87.4373,3185.0
2016-11-18 12:35:00,103.82,103.83,103.7,103.73,4892.0,87.4626,87.471,87.3615,87.3868,4892.0
2016-11-18 12:40:00,103.72,103.75,103.71,103.72,6830.0,87.3784,87.4036,87.3699,87.3784,6830.0
2016-11-18 12:45:00,103.71,103.73,103.68,103.73,2867.0,87.3699,87.3868,87.3447,87.3868,2867.0
2016-11-18 12:50:00,103.75,103.75,103.72,103.72,5093.0,87.4036,87.4036,87.3784,87.3784,5093.0
2016-11-18 12:55:00,103.73,103.8,103.72,103.79,11345.0,87.3868,87.4458,87.3784,87.4373,11345.0
2016-11-18 13:00:00,103.78,103.83,103.78,103.81,11200.0,87.4289,87.471,87.4289,87.4542,11200.0
2016-11-18 13:05:00,103.82,103.82,103.75,103.75,3904.0,87.4626,87.4626,87.4036,87.4036,3904.0
2016-11-18 13:10:00,103.75,103.87,103.74,103.86,10888.0,87.4036,87.5047,87.3952,87.4963,10888.0
2016-11-18 13:15:00,103.87,103.87,103.81,103.81,7951.0,87.5047,87.5047,87.4542,87.4542,7951.0
2016-11-18 13:20:00,103.82,103.86,103.81,103.85,8342.0,87.4626,87.4963,87.4542,87.4879,8342.0
2016-11-18 13:25:00,103.86,103.86,103.81,103.84,6431.0,87.4963,87.4963,87.4542,87.4795,6431.0
2016-11-18 13:30:00,103.84,103.84,103.75,103.75,12936.0,87.4795,87.4795,87.4036,87.4036,12936.0
2016-11-18 13:35:00,103.77,103.79,103.75,103.78,9371.0,87.4205,87.4373,87.4036,87.4289,9371.0
2016-11-18 13:40:00,103.79,103.79,103.75,103.75,12646.0,87.4373,87.4373,87.4036,87.4036,12646.0
2016-11-18 13:45:00,103.75,103.76,103.73,103.75,8823.0,87.4036,87.4121,87.3868,87.4036,8823.0
2016-11-18 13:50:00,103.75,103.76,103.71,103.73,10610.0,87.4036,87.4121,87.3699,87.3868,10610.0
2016-11-18 13:55:00,103.73,103.76,103.67,103.67,8446.0,87.3868,87.4121,87.3362,87.3362,8446.0
2016-11-18 14:00:00,103.69,103.7,103.67,103.68,8905.0,87.3531,87.3615,87.3362,87.3447,8905.0
2016-11-18 14:05:00,103.68,103.7,103.65,103.68,8094.0,87.3447,87.3615,87.3194,87.3447,8094.0
2016-11-18 14:10:00,103.69,103.7,103.66,103.68,12000.0,87.3531,87.3615,87.3278,87.3447,12000.0
2016-11-18 14:15:00,103.69,103.8,103.68,103.73,16112.0,87.3531,87.4458,87.3447,87.3868,16112.0
2016-11-18 14:20:00,103.73,103.74,103.7,103.72,10052.0,87.3868,87.3952,87.3615,87.3784,10052.0
2016-11-18 14:25:00,103.72,103.73,103.61,103.73,33833.0,87.3784,87.3868,87.2857,87.3868,33833.0
2016-11-18 14:30:00,103.73,103.8,103.67,103.68,59566.0,87.3868,87.4458,87.3362,87.3447,59566.0
2016-11-18 14:35:00,103.72,103.78,103.7,103.74,33130.0,87.3784,87.4289,87.3615,87.3952,33130.0
2016-11-18 14:40:00,103.75,103.78,103.74,103.76,14119.0,87.4036,87.4289,87.3952,87.4121,14119.0
2016-11-18 14:45:00,103.75,103.8,103.72,103.8,8884.0,87.4036,87.4458,87.3784,87.4458,8884.0
2016-11-18 14:50:00,103.8,103.88,103.8,103.87,3848.0,87.4458,87.5131,87.4458,87.5047,3848.0
2016-11-18 14:55:00,103.88,103.92,103.86,103.9,13200.0,87.5131,87.5468,87.4963,87.53,13200.0
2016-11-18 15:00:00,103.89,103.9,103.8,103.8,11771.0,87.5216,87.53,87.4458,87.4458,11771.0
2016-11-18 15:05:00,103.8,103.81,103.73,103.78,9270.0,87.4458,87.4542,87.3868,87.4289,9270.0
2016-11-18 15:10:00,103.79,103.83,103.76,103.76,12110.0,87.4373,87.471,87.4121,87.4121,12110.0
2016-11-18 15:15:00,103.77,103.85,103.77,103.79,20386.0,87.4205,87.4879,87.4205,87.4373,20386.0
2016-11-18 15:20:00,103.8,103.86,103.72,103.8,19197.0,87.4458,87.4963,87.3784,87.4458,19197.0
2016-11-18 15:25:00,103.81,103.81,103.69,103.7,18956.0,87.4542,87.4542,87.3531,87.3615,18956.0
2016-11-18 15:30:00,103.69,103.79,103.68,103.75,24718.0,87.3531,87.4373,87.3447,87.4036,24718.0
2016-11-18 15:35:00,103.76,103.77,103.64,103.7,34012.0,87.4121,87.4205,87.311,87.3615,34012.0
2016-11-18 15:40:00,103.71,103.75,103.69,103.69,27843.0,87.3699,87.4036,87.3531,87.3531,27843.0
2016-11-18 15:45:00,103.69,103.71,103.66,103.66,32107.0,87.3531,87.3699,87.3278,87.3278,32107.0
2016-11-18 15:50:00,103.66,103.66,103.49,103.5,81669.0,87.3278,87.3278,87.1846,87.193,81669.0
2016-11-18 15:55:00,103.51,103.7,103.39,103.45,261016.0,87.2014,87.3615,87.1004,87.1509,261016.0
2016-11-21 09:30:00,103.76,104.1,103.76,104.01,66042.0,87.4121,87.6985,87.4121,87.6227,66042.0
2016-11-21 09:35:00,103.97,104.1,103.84,103.84,30159.0,87.589,87.6985,87.4795,87.4795,30159.0
2016-11-21 09:40:00,103.81,103.93,103.69,103.9,10714.0,87.4542,87.5553,87.3531,87.53,10714.0
2016-11-21 09:45:00,103.88,103.99,103.81,103.87,51698.0,87.5131,87.6058,87.4542,87.5047,51698.0
2016-11-21 09:50:00,103.92,103.93,103.73,103.9,13824.0,87.5468,87.5553,87.3868,87.53,13824.0
2016-11-21 09:55:00,103.87,103.94,103.66,103.72,11090.0,87.5047,87.5637,87.3278,87.3784,11090.0
2016-11-21 10:00:00,103.68,103.85,103.62,103.82,63188.0,87.3447,87.4879,87.2941,87.4626,63188.0
2016-11-21 10:05:00,103.83,103.97,103.76,103.86,10392.0,87.471,87.589,87.4121,87.4963,10392.0
2016-11-21 10:10:00,103.84,103.95,103.81,103.95,37692.0,87.4795,87.5721,87.4542,87.5721,37692.0
2016-11-21 10:15:00,103.98,104.1,103.94,104.0,27665.0,87.5974,87.6985,87.5637,87.6142,27665.0
2016-11-21 10:20:00,103.99,104.02,103.85,103.91,15655.0,87.6058,87.6311,87.4879,87.5384,15655.0
2016-11-21 10:25:00,103.91,103.94,103.74,103.85,14806.0,87.5384,87.5637,87.3952,87.4879,14806.0
2016-11-21 10:30:00,103.86,103.96,103.86,103.93,23336.0,87.4963,87.5805,87.4963,87.5553,23336.0
2016-11-21 10:35:00,103.95,103.99,103.87,103.87,5406.0,87.5721,87.6058,87.5047,87.5047,5406.0
2016-11-21 10:40:00,103.86,103.93,103.82,103.92,23340.0,87.4963,87.5553,87.4626,87.5468,23340.0
2016-11-21 10:45:00,103.9,103.97,103.88,103.91,10180.0,87.53,87.589,87.5131,87.5384,10180.0
2016-11-21 10:50:00,103.93,104.06,103.91,104.04,17627.0,87.5553,87.6648,87.5384,87.6479,17627.0
2016-11-21 10:55:00,104.0,104.0,103.92,103.97,4541.0,87.6142,87.6142,87.5468,87.589,4541.0
2016-11-21 11:00:00,103.99,103.99,103.8,103.9,38091.0,87.6058,87.6058,87.4458,87.53,38091.0
2016-11-21 11:05:00,103.91,104.03,103.91,103.94,10603.0,87.5384,87.6395,87.5384,87.5637,10603.0
2016-11-21 11:10:00,103.94,104.04,103.94,104.0,14302.0,87.5637,87.6479,87.5637,87.6142,14302.0
2016-11-21 11:15:00,104.01,104.1,103.99,104.03,8768.0,87.6227,87.6985,87.6058,87.6395,8768.0
2016-11-21 11:20:00,104.02,104.09,104.0,104.03,28148.0,87.6311,87.6901,87.6142,87.6395,28148.0
2016-11-21 11:25:00,104.04,104.1,104.0,104.09,16253.0,87.6479,87.6985,87.6142,87.6901,16253.0
2016-11-21 11:30:00,104.1,104.15,104.06,104.1,28434.0,87.6985,87.7406,87.6648,87.6985,28434.0
2016-11-21 11:35:00,104.11,104.28,104.1,104.26,11332.0,87.7069,87.8501,87.6985,87.8333,11332.0
2016-11-21 11:40:00,104.25,104.29,104.24,104.25,6769.0,87.8249,87.8586,87.8164,87.8249,6769.0
2016-11-21 11:45:00,104.28,104.33,104.28,104.31,3595.0,87.8501,87.8923,87.8501,87.8754,3595.0
2016-11-21 11:50:00,104.29,104.33,104.23,104.24,17242.0,87.8586,87.8923,87.808,87.8164,17242.0
2016-11-21 11:55:00,104.26,104.38,104.25,104.38,15370.0,87.8333,87.9344,87.8249,87.9344,15370.0
2016-11-21 12:00:00,104.36,104.38,104.2,104.2,14191.0,87.9175,87.9344,87.7827,87.7827,14191.0
2016-11-21 12:05:00,104.23,104.38,104.22,104.33,8946.0,87.808,87.9344,87.7996,87.8923,8946.0
2016-11-21 12:10:00,104.34,104.41,104.32,104.38,3500.0,87.9007,87.9596,87.8838,87.9344,3500.0
2016-11-21 12:15:00,104.38,104.48,104.32,104.47,7574.0,87.9344,88.0186,87.8838,88.0102,7574.0
2016-11-21 12:20:00,104.43,104.48,104.41,104.47,4800.0,87.9765,88.0186,87.9596,88.0102,4800.0
2016-11-21 12:25:00,104.47,104.52,104.38,104.5,20002.0,88.0102,88.0523,87.9344,88.0355,20002.0
2016-11-21 12:30:00,104.53,104.6,104.52,104.57,5152.0,88.0607,88.1197,88.0523,88.0944,5152.0
2016-11-21 12:35:00,104.59,104.86,104.59,104.86,52392.0,88.1113,88.3387,88.1113,88.3387,52392.0
2016-11-21 12:40:00,104.86,105.06,104.83,105.06,32808.0,88.3387,88.5072,88.3135,88.5072,32808.0
2016-11-21 12:45:00,105.08,105.17,104.97,105.0,23321.0,88.5241,88.5999,88.4314,88.4567,23321.0
2016-11-21 12:50:00,105.0,105.11,104.98,105.11,14065.0,88.4567,88.5494,88.4398,88.5494,14065.0
2016-11-21 12:55:00,105.09,105.26,105.05,105.25,8425.0,88.5325,88.6757,88.4988,88.6673,8425.0
2016-11-21 13:00:00,105.26,105.28,105.11,105.24,19578.0,88.6757,88.6926,88.5494,88.6589,19578.0
2016-11-21 13:05:00,105.27,105.3,105.16,105.19,28335.0,88.6841,88.7094,88.5915,88.6168,28335.0
2016-11-21 13:10:00,105.22,105.25,105.14,105.15,8728.0,88.642,88.6673,88.5746,88.5831,8728.0
2016-11-21 13:15:00,105.14,105.14,105.02,105.1,31236.0,88.5746,88.5746,88.4735,88.5409,31236.0
2016-11-21 13:20:00,105.1,105.11,105.03,105.06,7002.0,88.5409,88.5494,88.482,88.5072,7002.0
2016-11-21 13:25:00,105.05,105.16,105.05,105.06,18329.0,88.4988,88.5915,88.4988,88.5072,18329.0
2016-11-21 13:30:00,105.06,105.07,104.97,105.02,6815.0,88.5072,88.5157,88.4314,88.4735,6815.0
2016-11-21 13:35:00,105.02,105.03,104.94,105.0,6835.0,88.4735,88.482,88.4061,88.4567,6835.0
2016-11-21 13:40:00,104.98,104.99,104.93,104.98,4501.0,88.4398,88.4483,88.3977,88.4398,4501.0
2016-11-21 13:45:00,104.98,105.05,104.97,105.03,8044.0,88.4398,88.4988,88.4314,88.482,8044.0
2016-11-21 13:50:00,105.09,105.1,105.02,105.03,5292.0,88.5325,88.5409,88.4735,88.482,5292.0
2016-11-21 13:55:00,105.05,105.09,104.96,104.96,5669.0,88.4988,88.5325,88.423,88.423,5669.0
2016-11-21 14:00:00,104.98,105.0,104.95,104.96,4815.0,88.4398,88.4567,88.4146,88.423,4815.0
2016-11-21 14:05:00,104.96,105.03,104.94,104.94,14243.0,88.423,88.482,88.4061,88.4061,14243.0
2016-11-21 14:10:00,104.92,104.92,104.86,104.87,8979.0,88.3893,88.3893,88.3387,88.3472,8979.0
2016-11-21 14:15:00,104.86,104.86,104.62,104.68,47292.0,88.3387,88.3387,88.1366,88.1871,47292.0
2016-11-21 14:20:00,104.69,104.87,104.69,104.75,13810.0,88.1955,88.3472,88.1955,88.2461,13810.0
2016-11-21 14:25:00,104.77,104.77,104.72,104.75,6718.0,88.2629,88.2629,88.2208,88.2461,6718.0
2016-11-21 14:30:00,104.75,104.76,104.63,104.63,10591.0,88.2461,88.2545,88.145,88.145,10591.0
2016-11-21 14:35:00,104.63,104.7,104.6,104.67,8623.0,88.145,88.204,88.1197,88.1787,8623.0
2016-11-21 14:40:00,104.68,104.68,104.48,104.49,8968.0,88.1871,88.1871,88.0186,88.027,8968.0
2016-11-21 14:45:00,104.51,104.7,104.48,104.68,34136.0,88.0439,88.204,88.0186,88.1871,34136.0
2016-11-21 14:50:00,104.67,104.68,104.53,104.57,18429.0,88.1787,88.1871,88.0607,88.0944,18429.0
2016-11-21 14:55:00,104.6,104.6,104.48,104.49,6891.0,88.1197,88.1197,88.0186,88.027,6891.0
2016-11-21 15:00:00,104.49,104.54,104.47,104.53,8908.0,88.027,88.0692,88.0102,88.0607,8908.0
2016-11-21 15:05:00,104.54,104.55,104.45,104.46,9354.0,88.0692,88.0776,87.9933,88.0018,9354.0
2016-11-21 15:10:00,104.46,104.61,104.46,104.61,10374.0,88.0018,88.1281,88.0018,88.1281,10374.0
2016-11-21 15:15:00,104.62,104.62,104.46,104.5,9510.0,88.1366,88.1366,88.0018,88.0355,9510.0
2016-11-21 15:20:00,104.5,104.57,104.47,104.53,10400.0,88.0355,88.0944,88.0102,88.0607,10400.0
2016-11-21 15:25:00,104.53,104.56,104.44,104.48,12338.0,88.0607,88.086,87.9849,88.0186,12338.0
2016-11-21 15:30:00,104.48,104.52,104.39,104.5,18868.0,88.0186,88.0523,87.9428,88.0355,18868.0
2016-11-21 15:35:00,104.5,104.53,104.45,104.5,13329.0,88.0355,88.0607,87.9933,88.0355,13329.0
2016-11-21 15:40:00,104.5,104.57,104.48,104.51,26274.0,88.0355,88.0944,88.0186,88.0439,26274.0
2016-11-21 15:45:00,104.52,104.63,104.5,104.63,24264.0,88.0523,88.145,88.0355,88.145,24264.0
2016-11-21 15:50:00,104.63,104.69,104.59,104.67,32222.0,88.145,88.1955,88.1113,88.1787,32222.0
2016-11-21 15:55:00,104.64,104.68,104.57,104.6,67814.0,88.1534,88.1871,88.0944,88.1197,67814.0
2016-11-22 09:30:00,104.93,105.06,104.55,105.06,29175.0,88.3977,88.5072,88.0776,88.5072,29175.0
2016-11-22 09:35:00,105.06,105.14,104.75,105.12,18567.0,88.5072,88.5746,88.2461,88.5578,18567.0
2016-11-22 09:40:00,105.11,105.5,104.84,105.13,29221.0,88.5494,88.8779,88.3219,88.5662,29221.0
2016-11-22 09:45:00,105.13,105.13,104.39,104.43,16022.0,88.5662,88.5662,87.9428,87.9765,16022.0
2016-11-22 09:50:00,104.39,104.52,104.35,104.36,43105.0,87.9428,88.0523,87.9091,87.9175,43105.0
2016-11-22 09:55:00,104.39,104.56,104.34,104.48,25195.0,87.9428,88.086,87.9007,88.0186,25195.0
2016-11-22 10:00:00,104.52,104.57,104.3,104.37,19412.0,88.0523,88.0944,87.867,87.9259,19412.0
2016-11-22 10:05:00,104.41,104.52,104.3,104.34,5065.0,87.9596,88.0523,87.867,87.9007,5065.0
2016-11-22 10:10:00,104.3,104.51,104.3,104.5,14039.0,87.867,88.0439,87.867,88.0355,14039.0
2016-11-22 10:15:00,104.47,104.5,104.3,104.43,7683.0,88.0102,88.0355,87.867,87.9765,7683.0
2016-11-22 10:20:00,104.45,104.45,104.34,104.43,10300.0,87.9933,87.9933,87.9007,87.9765,10300.0
2016-11-22 10:25:00,104.42,104.54,104.34,104.43,14464.0,87.9681,88.0692,87.9007,87.9765,14464.0
2016-11-22 10:30:00,104.45,104.48,104.41,104.46,4550.0,87.9933,88.0186,87.9596,88.0018,4550.0
2016-11-22 10:35:00,104.45,104.53,104.37,104.48,20723.0,87.9933,88.0607,87.9259,88.0186,20723.0
2016-11-22 10:40:00,104.47,104.47,104.36,104.36,6004.0,88.0102,88.0102,87.9175,87.9175,6004.0
2016-11-22 10:45:00,104.32,104.36,104.23,104.28,8276.0,87.8838,87.9175,87.808,87.8501,8276.0
2016-11-22 10:50:00,104.23,104.38,104.23,104.37,7257.0,87.808,87.9344,87.808,87.9259,7257.0
2016-11-22 10:55:00,104.36,104.51,104.14,104.14,16974.0,87.9175,88.0439,87.7322,87.7322,16974.0
2016-11-22 11:00:00,104.18,104.25,104.12,104.22,6150.0,87.7659,87.8249,87.7153,87.7996,6150.0
2016-11-22 11:05:00,104.24,104.28,104.19,104.22,7133.0,87.8164,87.8501,87.7743,87.7996,7133.0
2016-11-22 11:10:00,104.2,104.28,104.19,104.22,9199.0,87.7827,87.8501,87.7743,87.7996,9199.0
2016-11-22 11:15:00,104.23,104.36,104.19,104.3,16509.0,87.808,87.9175,87.7743,87.867,16509.0
2016-11-22 11:20:00,104.33,104.4,104.28,104.33,4885.0,87.8923,87.9512,87.8501,87.8923,4885.0
2016-11-22 11:25:00,104.37,104.4,104.2,104.2,3309.0,87.9259,87.9512,87.7827,87.7827,3309.0
2016-11-22 11:30:00,104.2,104.25,104.03,104.03,3298.0,87.7827,87.8249,87.6395,87.6395,3298.0
2016-11-22 11:35:00,104.02,104.19,104.02,104.1,12946.0,87.6311,87.7743,87.6311,87.6985,12946.0
2016-11-22 11:40:00,104.11,104.2,104.05,104.19,3576.0,87.7069,87.7827,87.6564,87.7743,3576.0
2016-11-22 11:45:00,104.19,104.19,104.03,104.09,31883.0,87.7743,87.7743,87.6395,87.6901,31883.0
2016-11-22 11:50:00,104.09,104.09,104.02,104.05,5471.0,87.6901,87.6901,87.6311,87.6564,5471.0
2016-11-22 11:55:00,104.05,104.05,103.92,103.99,18233.0,87.6564,87.6564,87.5468,87.6058,18233.0
2016-11-22 12:00:00,103.98,104.01,103.85,103.85,14890.0,87.5974,87.6227,87.4879,87.4879,14890.0
2016-11-22 12:05:00,103.89,104.06,103.89,104.05,9617.0,87.5216,87.6648,87.5216,87.6564,9617.0
2016-11-22 12:10:00,104.01,104.05,103.91,103.97,4013.0,87.6227,87.6564,87.5384,87.589,4013.0
2016-11-22 12:15:00,103.97,104.03,103.93,104.0,10463.0,87.589,87.6395,87.5553,87.6142,10463.0
2016-11-22 12:20:00,104.01,104.02,103.94,103.98,19267.0,87.6227,87.6311,87.5637,87.5974,19267.0
2016-11-22 12:25:00,104.0,104.05,103.98,104.02,15648.0,87.6142,87.6564,87.5974,87.6311,15648.0
2016-11-22 12:30:00,104.04,104.04,103.98,104.0,5467.0,87.6479,87.6479,87.5974,87.6142,5467.0
2016-11-22 12:35:00,104.0,104.05,103.98,104.05,16317.0,87.6142,87.6564,87.5974,87.6564,16317.0
2016-11-22 12:40:00,104.05,104.18,104.03,104.14,4213.0,87.6564,87.7659,87.6395,87.7322,4213.0
2016-11-22 12:45:00,104.14,104.21,104.14,104.21,4491.0,87.7322,87.7912,87.7322,87.7912,4491.0
2016-11-22 12:50:00,104.18,104.24,104.1,104.16,5011.0,87.7659,87.8164,87.6985,87.749,5011.0
2016-11-22 12:55:00,104.14,104.25,104.14,104.14,24276.0,87.7322,87.8249,87.7322,87.7322,24276.0
2016-11-22 13:00:00,104.15,104.2,104.15,104.2,4486.0,87.7406,87.7827,87.7406,87.7827,4486.0
2016-11-22 13:05:00,104.2,104.29,104.2,104.28,5173.0,87.7827,87.8586,87.7827,87.8501,5173.0
2016-11-22 13:10:00,104.29,104.32,104.08,104.1,14344.0,87.8586,87.8838,87.6816,87.6985,14344.0
2016-11-22 13:15:00,104.14,104.14,104.03,104.03,20428.0,87.7322,87.7322,87.6395,87.6395,20428.0
2016-11-22 13:20:00,104.01,104.09,103.98,104.09,7364.0,87.6227,87.6901,87.5974,87.6901,7364.0
2016-11-22 13:25:00,104.11,104.15,104.07,104.14,6600.0,87.7069,87.7406,87.6732,87.7322,6600.0
2016-11-22 13:30:00,104.19,104.27,104.16,104.2,3794.0,87.7743,87.8417,87.749,87.7827,3794.0
2016-11-22 13:35:00,104.2,104.21,104.15,104.18,9700.0,87.7827,87.7912,87.7406,87.7659,9700.0
2016-11-22 13:40:00,104.17,104.19,104.09,104.13,7443.0,87.7575,87.7743,87.6901,87.7238,7443.0
2016-11-22 13:45:00,104.14,104.27,104.07,104.08,16619.0,87.7322,87.8417,87.6732,87.6816,16619.0
2016-11-22 13:50:00,104.09,104.13,103.98,104.02,9200.0,87.6901,87.7238,87.5974,87.6311,9200.0
2016-11-22 13:55:00,104.02,104.02,103.86,103.89,12550.0,87.6311,87.6311,87.4963,87.5216,12550.0
2016-11-22 14:00:00,103.89,103.91,103.82,103.9,7177.0,87.5216,87.5384,87.4626,87.53,7177.0
2016-11-22 14:05:00,103.91,103.96,103.82,103.83,6529.0,87.5384,87.5805,87.4626,87.471,6529.0
2016-11-22 14:10:00,103.84,103.91,103.81,103.85,4415.0,87.4795,87.5384,87.4542,87.4879,4415.0
2016-11-22 14:15:00,103.84,103.99,103.84,103.99,7600.0,87.4795,87.6058,87.4795,87.6058,7600.0
2016-11-22 14:20:00,103.99,104.02,103.96,103.99,6064.0,87.6058,87.6311,87.5805,87.6058,6064.0
2016-11-22 14:25:00,103.99,104.11,103.96,104.1,8100.0,87.6058,87.7069,87.5805,87.6985,8100.0
2016-11-22 14:30:00,104.1,104.11,104.01,104.01,15703.0,87.6985,87.7069,87.6227,87.6227,15703.0
2016-11-22 14:35:00,104.03,104.08,103.96,104.0,14124.0,87.6395,87.6816,87.5805,87.6142,14124.0
2016-11-22 14:40:00,104.02,104.03,103.99,104.01,13893.0,87.6311,87.6395,87.6058,87.6227,13893.0
2016-11-22 14:45:00,104.0,104.01,103.98,103.98,12893.0,87.6142,87.6227,87.5974,87.5974,12893.0
2016-11-22 14:50:00,104.01,104.02,103.97,104.0,10084.0,87.6227,87.6311,87.589,87.6142,10084.0
2016-11-22 14:55:00,104.02,104.03,103.97,104.0,16277.0,87.6311,87.6395,87.589,87.6142,16277.0
2016-11-22 15:00:00,104.0,104.01,103.93,103.93,8065.0,87.6142,87.6227,87.5553,87.5553,8065.0
2016-11-22 15:05:00,103.94,103.94,103.87,103.88,15233.0,87.5637,87.5637,87.5047,87.5131,15233.0
2016-11-22 15:10:00,103.88,103.9,103.76,103.78,14188.0,87.5131,87.53,87.4121,87.4289,14188.0
2016-11-22 15:15:00,103.77,103.88,103.75,103.8,15464.0,87.4205,87.5131,87.4036,87.4458,15464.0
2016-11-22 15:20:00,103.81,103.94,103.81,103.94,10870.0,87.4542,87.5637,87.4542,87.5637,10870.0
2016-11-22 15:25:00,103.94,104.01,103.93,103.93,12097.0,87.5637,87.6227,87.5553,87.5553,12097.0
2016-11-22 15:30:00,103.95,104.02,103.94,104.0,19454.0,87.5721,87.6311,87.5637,87.6142,19454.0
2016-11-22 15:35:00,103.97,104.03,103.95,103.97,15076.0,87.589,87.6395,87.5721,87.589,15076.0
2016-11-22 15:40:00,103.97,103.99,103.86,103.87,22196.0,87.589,87.6058,87.4963,87.5047,22196.0
2016-11-22 15:45:00,103.87,103.93,103.82,103.83,34622.0,87.5047,87.5553,87.4626,87.471,34622.0
2016-11-22 15:50:00,103.84,103.89,103.78,103.87,76004.0,87.4795,87.5216,87.4289,87.5047,76004.0
2016-11-22 15:55:00,103.89,103.96,103.83,103.89,106830.0,87.5216,87.5805,87.471,87.5216,106830.0
2016-11-23 09:30:00,103.65,104.77,103.65,104.54,43265.0,87.3194,88.2629,87.3194,88.0692,43265.0
2016-11-23 09:35:00,104.56,104.56,104.24,104.36,17850.0,88.086,88.086,87.8164,87.9175,17850.0
2016-11-23 09:40:00,104.43,104.46,104.24,104.38,8714.0,87.9765,88.0018,87.8164,87.9344,8714.0
2016-11-23 09:45:00,104.38,104.42,104.08,104.25,10229.0,87.9344,87.9681,87.6816,87.8249,10229.0
2016-11-23 09:50:00,104.22,104.33,104.13,104.16,3300.0,87.7996,87.8923,87.7238,87.749,3300.0
2016-11-23 09:55:00,104.15,104.18,104.07,104.08,4100.0,87.7406,87.7659,87.6732,87.6816,4100.0
2016-11-23 10:00:00,104.13,104.24,104.1,104.2,10273.0,87.7238,87.8164,87.6985,87.7827,10273.0
2016-11-23 10:05:00,104.3,104.56,104.27,104.51,12933.0,87.867,88.086,87.8417,88.0439,12933.0
2016-11-23 10:10:00,104.47,104.51,104.2,104.2,4984.0,88.0102,88.0439,87.7827,87.7827,4984.0
2016-11-23 10:15:00,104.24,104.36,104.2,104.36,8003.0,87.8164,87.9175,87.7827,87.9175,8003.0
2016-11-23 10:20:00,104.36,104.46,104.28,104.42,2693.0,87.9175,88.0018,87.8501,87.9681,2693.0
2016-11-23 10:25:00,104.42,104.52,104.33,104.42,7105.0,87.9681,88.0523,87.8923,87.9681,7105.0
2016-11-23 10:30:00,104.45,104.59,104.45,104.5,7574.0,87.9933,88.1113,87.9933,88.0355,7574.0
2016-11-23 10:35:00,104.45,104.48,104.36,104.45,4883.0,87.9933,88.0186,87.9175,87.9933,4883.0
2016-11-23 10:40:00,104.41,104.41,104.21,104.37,7550.0,87.9596,87.9596,87.7912,87.9259,7550.0
2016-11-23 10:45:00,104.39,104.4,104.21,104.32,6476.0,87.9428,87.9512,87.7912,87.8838,6476.0
2016-11-23 10:50:00,104.3,104.38,104.23,104.23,4050.0,87.867,87.9344,87.808,87.808,4050.0
2016-11-23 10:55:00,104.23,104.34,104.19,104.32,9558.0,87.808,87.9007,87.7743,87.8838,9558.0
2016-11-23 11:00:00,104.31,104.36,104.17,104.22,6779.0,87.8754,87.9175,87.7575,87.7996,6779.0
2016-11-23 11:05:00,104.21,104.21,104.11,104.17,4904.0,87.7912,87.7912,87.7069,87.7575,4904.0
2016-11-23 11:10:00,104.14,104.14,103.98,103.98,2650.0,87.7322,87.7322,87.5974,87.5974,2650.0
2016-11-23 11:15:00,103.96,104.0,103.91,103.91,2725.0,87.5805,87.6142,87.5384,87.5384,2725.0
2016-11-23 11:20:00,103.93,104.01,103.87,103.99,7917.0,87.5553,87.6227,87.5047,87.6058,7917.0
2016-11-23 11:25:00,103.99,104.14,103.95,104.14,3261.0,87.6058,87.7322,87.5721,87.7322,3261.0
2016-11-23 11:30:00,104.14,104.2,104.0,104.0,8110.0,87.7322,87.7827,87.6142,87.6142,8110.0
2016-11-23 11:35:00,104.0,104.2,103.93,104.17,13641.0,87.6142,87.7827,87.5553,87.7575,13641.0
2016-11-23 11:40:00,104.17,104.22,104.13,104.22,11982.0,87.7575,87.7996,87.7238,87.7996,11982.0
2016-11-23 11:45:00,104.24,104.25,104.07,104.09,26233.0,87.8164,87.8249,87.6732,87.6901,26233.0
2016-11-23 11:50:00,104.08,104.21,104.08,104.15,17831.0,87.6816,87.7912,87.6816,87.7406,17831.0
2016-11-23 11:55:00,104.14,104.17,104.12,104.16,9486.0,87.7322,87.7575,87.7153,87.749,9486.0
2016-11-23 12:00:00,104.14,104.23,104.06,104.09,11089.0,87.7322,87.808,87.6648,87.6901,11089.0
2016-11-23 12:05:00,104.1,104.11,104.06,104.08,2800.0,87.6985,87.7069,87.6648,87.6816,2800.0
2016-11-23 12:10:00,104.07,104.16,104.06,104.07,6154.0,87.6732,87.749,87.6648,87.6732,6154.0
2016-11-23 12:15:00,104.11,104.17,104.06,104.09,7059.0,87.7069,87.7575,87.6648,87.6901,7059.0
2016-11-23 12:20:00,104.06,104.18,104.02,104.06,23856.0,87.6648,87.7659,87.6311,87.6648,23856.0
2016-11-23 12:25:00,104.05,104.18,104.05,104.07,11427.0,87.6564,87.7659,87.6564,87.6732,11427.0
2016-11-23 12:30:00,104.06,104.18,104.05,104.13,18807.0,87.6648,87.7659,87.6564,87.7238,18807.0
2016-11-23 12:35:00,104.07,104.12,103.97,103.97,10165.0,87.6732,87.7153,87.589,87.589,10165.0
2016-11-23 12:40:00,103.96,104.04,103.95,103.98,5370.0,87.5805,87.6479,87.5721,87.5974,5370.0
2016-11-23 12:45:00,104.01,104.04,103.86,103.87,10476.0,87.6227,87.6479,87.4963,87.5047,10476.0
2016-11-23 12:50:00,103.86,103.87,103.78,103.81,6525.0,87.4963,87.5047,87.4289,87.4542,6525.0
2016-11-23 12:55:00,103.8,103.86,103.76,103.81,7625.0,87.4458,87.4963,87.4121,87.4542,7625.0
2016-11-23 13:00:00,103.81,103.88,103.79,103.79,7720.0,87.4542,87.5131,87.4373,87.4373,7720.0
2016-11-23 13:05:00,103.8,103.82,103.78,103.79,7800.0,87.4458,87.4626,87.4289,87.4373,7800.0
2016-11-23 13:10:00,103.79,103.84,103.78,103.81,16666.0,87.4373,87.4795,87.4289,87.4542,16666.0
2016-11-23 13:15:00,103.83,103.84,103.8,103.82,20050.0,87.471,87.4795,87.4458,87.4626,20050.0
2016-11-23 13:20:00,103.84,103.95,103.83,103.91,52334.0,87.4795,87.5721,87.471,87.5384,52334.0
2016-11-23 13:25:00,103.92,104.03,103.92,104.0,14925.0,87.5468,87.6395,87.5468,87.6142,14925.0
2016-11-23 13:30:00,104.03,104.03,103.97,103.97,17886.0,87.6395,87.6395,87.589,87.589,17886.0
2016-11-23 13:35:00,103.97,104.02,103.93,104.0,16465.0,87.589,87.6311,87.5553,87.6142,16465.0
2016-11-23 13:40:00,104.0,104.03,103.95,103.95,15498.0,87.6142,87.6395,87.5721,87.5721,15498.0
2016-11-23 13:45:00,103.97,104.04,103.91,104.04,4118.0,87.589,87.6479,87.5384,87.6479,4118.0
2016-11-23 13:50:00,104.01,104.08,103.99,104.02,14868.0,87.6227,87.6816,87.6058,87.6311,14868.0
2016-11-23 13:55:00,104.01,104.01,103.94,103.97,5975.0,87.6227,87.6227,87.5637,87.589,5975.0
2016-11-23 14:00:00,104.02,104.05,103.9,103.95,11911.0,87.6311,87.6564,87.53,87.5721,11911.0
2016-11-23 14:05:00,103.91,104.02,103.9,103.95,4100.0,87.5384,87.6311,87.53,87.5721,4100.0
2016-11-23 14:10:00,103.94,104.0,103.94,103.95,2489.0,87.5637,87.6142,87.5637,87.5721,2489.0
2016-11-23 14:15:00,103.97,104.04,103.95,104.02,2900.0,87.589,87.6479,87.5721,87.6311,2900.0
2016-11-23 14:20:00,104.04,104.09,104.01,104.04,6371.0,87.6479,87.6901,87.6227,87.6479,6371.0
2016-11-23 14:25:00,104.09,104.1,104.0,104.02,6600.0,87.6901,87.6985,87.6142,87.6311,6600.0
2016-11-23 14:30:00,104.03,104.11,104.03,104.05,10873.0,87.6395,87.7069,87.6395,87.6564,10873.0
2016-11-23 14:35:00,104.06,104.06,103.91,104.0,4224.0,87.6648,87.6648,87.5384,87.6142,4224.0
2016-11-23 14:40:00,103.98,104.02,103.95,103.95,4200.0,87.5974,87.6311,87.5721,87.5721,4200.0
2016-11-23 14:45:00,103.91,104.01,103.91,104.0,8565.0,87.5384,87.6227,87.5384,87.6142,8565.0
2016-11-23 14:50:00,103.99,104.03,103.93,103.93,7420.0,87.6058,87.6395,87.5553,87.5553,7420.0
2016-11-23 14:55:00,103.96,104.01,103.95,104.0,4418.0,87.5805,87.6227,87.5721,87.6142,4418.0
2016-11-23 15:00:00,103.98,104.03,103.94,104.0,9714.0,87.5974,87.6395,87.5637,87.6142,9714.0
2016-11-23 15:05:00,103.98,104.05,103.95,104.01,11702.0,87.5974,87.6564,87.5721,87.6227,11702.0
2016-11-23 15:10:00,104.03,104.05,103.99,104.01,24277.0,87.6395,87.6564,87.6058,87.6227,24277.0
2016-11-23 15:15:00,104.01,104.03,103.96,103.98,16250.0,87.6227,87.6395,87.5805,87.5974,16250.0
2016-11-23 15:20:00,103.98,104.08,103.98,104.03,7179.0,87.5974,87.6816,87.5974,87.6395,7179.0
2016-11-23 15:25:00,104.06,104.06,103.94,104.0,24723.0,87.6648,87.6648,87.5637,87.6142,24723.0
2016-11-23 15:30:00,104.0,104.04,103.98,104.02,31718.0,87.6142,87.6479,87.5974,87.6311,31718.0
2016-11-23 15:35:00,104.01,104.09,103.97,104.0,79539.0,87.6227,87.6901,87.589,87.6142,79539.0
2016-11-23 15:40:00,104.0,104.14,103.99,104.1,26660.0,87.6142,87.7322,87.6058,87.6985,26660.0
2016-11-23 15:45:00,104.1,104.15,103.99,103.99,64292.0,87.6985,87.7406,87.6058,87.6058,64292.0
2016-11-23 15:50:00,103.99,104.03,103.96,103.97,36901.0,87.6058,87.6395,87.5805,87.589,36901.0
2016-11-23 15:55:00,103.97,104.08,103.96,104.04,30153.0,87.589,87.6816,87.5805,87.6479,30153.0
2016-11-25 09:30:00,104.24,104.24,103.91,104.13,9334.0,87.8164,87.8164,87.5384,87.7238,9334.0
2016-11-25 09:35:00,104.47,104.47,104.04,104.14,26637.0,88.0102,88.0102,87.6479,87.7322,26637.0
2016-11-25 09:40:00,104.2,104.27,104.14,104.18,7580.0,87.7827,87.8417,87.7322,87.7659,7580.0
2016-11-25 09:45:00,104.15,104.37,104.13,104.29,21251.0,87.7406,87.9259,87.7238,87.8586,21251.0
2016-11-25 09:50:00,104.36,104.4,104.3,104.34,14877.0,87.9175,87.9512,87.867,87.9007,14877.0
2016-11-25 09:55:00,104.31,104.34,104.17,104.29,16367.0,87.8754,87.9007,87.7575,87.8586,16367.0
2016-11-25 10:00:00,104.28,104.32,104.16,104.29,20701.0,87.8501,87.8838,87.749,87.8586,20701.0
2016-11-25 10:05:00,104.31,104.46,104.31,104.43,6102.0,87.8754,88.0018,87.8754,87.9765,6102.0
2016-11-25 10:10:00,104.48,104.48,104.4,104.44,6777.0,88.0186,88.0186,87.9512,87.9849,6777.0
2016-11-25 10:15:00,104.45,104.45,104.2,104.2,14656.0,87.9933,87.9933,87.7827,87.7827,14656.0
2016-11-25 10:20:00,104.2,104.28,104.2,104.25,7900.0,87.7827,87.8501,87.7827,87.8249,7900.0
2016-11-25 10:25:00,104.25,104.49,104.24,104.49,10875.0,87.8249,88.027,87.8164,88.027,10875.0
2016-11-25 10:30:00,104.5,104.53,104.37,104.39,16109.0,88.0355,88.0607,87.9259,87.9428,16109.0
2016-11-25 10:35:00,104.4,104.43,104.3,104.3,9076.0,87.9512,87.9765,87.867,87.867,9076.0
2016-11-25 10:40:00,104.33,104.35,104.29,104.3,8107.0,87.8923,87.9091,87.8586,87.867,8107.0
2016-11-25 10:45:00,104.3,104.37,104.29,104.35,7600.0,87.867,87.9259,87.8586,87.9091,7600.0
2016-11-25 10:50:00,104.35,104.42,104.3,104.33,52392.0,87.9091,87.9681,87.867,87.8923,52392.0
2016-11-25 10:55:00,104.33,104.39,104.26,104.28,15726.0,87.8923,87.9428,87.8333,87.8501,15726.0
2016-11-25 11:00:00,104.27,104.33,104.24,104.32,16686.0,87.8417,87.8923,87.8164,87.8838,16686.0
2016-11-25 11:05:00,104.32,104.44,104.28,104.42,14066.0,87.8838,87.9849,87.8501,87.9681,14066.0
2016-11-25 11:10:00,104.42,104.56,104.36,104.54,11627.0,87.9681,88.086,87.9175,88.0692,11627.0
2016-11-25 11:15:00,104.53,104.54,104.29,104.3,21104.0,88.0607,88.0692,87.8586,87.867,21104.0
2016-11-25 11:20:00,104.3,104.31,104.24,104.3,6553.0,87.867,87.8754,87.8164,87.867,6553.0
2016-11-25 11:25:00,104.28,104.37,104.28,104.32,9200.0,87.8501,87.9259,87.8501,87.8838,9200.0
2016-11-25 11:30:00,104.34,104.38,104.26,104.38,17922.0,87.9007,87.9344,87.8333,87.9344,17922.0
2016-11-25 11:35:00,104.35,104.37,104.25,104.33,19444.0,87.9091,87.9259,87.8249,87.8923,19444.0
2016-11-25 11:40:00,104.31,104.34,104.29,104.3,11752.0,87.8754,87.9007,87.8586,87.867,11752.0
2016-11-25 11:45:00,104.31,104.32,104.29,104.31,12035.0,87.8754,87.8838,87.8586,87.8754,12035.0
2016-11-25 11:50:00,104.3,104.32,104.2,104.31,8486.0,87.867,87.8838,87.7827,87.8754,8486.0
2016-11-25 11:55:00,104.31,104.32,104.28,104.32,21519.0,87.8754,87.8838,87.8501,87.8838,21519.0
2016-11-25 12:00:00,104.31,104.32,104.29,104.3,21443.0,87.8754,87.8838,87.8586,87.867,21443.0
2016-11-25 12:05:00,104.3,104.32,104.28,104.3,44036.0,87.867,87.8838,87.8501,87.867,44036.0
2016-11-25 12:10:00,104.3,104.33,104.29,104.31,28574.0,87.867,87.8923,87.8586,87.8754,28574.0
2016-11-25 12:15:00,104.32,104.37,104.29,104.3,22956.0,87.8838,87.9259,87.8586,87.867,22956.0
2016-11-25 12:20:00,104.29,104.31,104.28,104.3,6090.0,87.8586,87.8754,87.8501,87.867,6090.0
2016-11-25 12:25:00,104.3,104.31,104.26,104.3,13676.0,87.867,87.8754,87.8333,87.867,13676.0
2016-11-25 12:30:00,104.3,104.35,104.28,104.29,36191.0,87.867,87.9091,87.8501,87.8586,36191.0
2016-11-25 12:35:00,104.3,104.34,104.23,104.3,16170.0,87.867,87.9007,87.808,87.867,16170.0
2016-11-25 12:40:00,104.32,104.33,104.19,104.22,21665.0,87.8838,87.8923,87.7743,87.7996,21665.0
2016-11-25 12:45:00,104.23,104.31,104.23,104.29,17399.0,87.808,87.8754,87.808,87.8586,17399.0
2016-11-25 12:50:00,104.29,104.29,104.19,104.2,35408.0,87.8586,87.8586,87.7743,87.7827,35408.0
2016-11-25 12:55:00,104.2,104.26,104.19,104.26,66185.0,87.7827,87.8333,87.7743,87.8333,66185.0
2016-11-28 09:30:00,103.72,104.01,103.72,103.88,39993.0,87.3784,87.6227,87.3784,87.5131,39993.0
2016-11-28 09:35:00,103.97,104.01,103.81,103.97,14044.0,87.589,87.6227,87.4542,87.589,14044.0
2016-11-28 09:40:00,103.97,103.97,103.82,103.97,6620.0,87.589,87.589,87.4626,87.589,6620.0
2016-11-28 09:45:00,103.97,104.16,103.95,104.16,6700.0,87.589,87.749,87.5721,87.749,6700.0
2016-11-28 09:50:00,104.17,104.24,103.99,103.99,10317.0,87.7575,87.8164,87.6058,87.6058,10317.0
2016-11-28 09:55:00,103.98,103.98,103.82,103.92,5476.0,87.5974,87.5974,87.4626,87.5468,5476.0
2016-11-28 10:00:00,103.94,103.96,103.78,103.86,8471.0,87.5637,87.5805,87.4289,87.4963,8471.0
2016-11-28 10:05:00,103.88,103.88,103.61,103.62,17775.0,87.5131,87.5131,87.2857,87.2941,17775.0
2016-11-28 10:10:00,103.66,103.66,103.57,103.57,9414.0,87.3278,87.3278,87.252,87.252,9414.0
2016-11-28 10:15:00,103.56,103.64,103.52,103.56,9293.0,87.2436,87.311,87.2099,87.2436,9293.0
2016-11-28 10:20:00,103.51,103.52,103.41,103.52,8152.0,87.2014,87.2099,87.1172,87.2099,8152.0
2016-11-28 10:25:00,103.52,103.57,103.41,103.45,7995.0,87.2099,87.252,87.1172,87.1509,7995.0
2016-11-28 10:30:00,103.45,103.58,103.45,103.53,9106.0,87.1509,87.2604,87.1509,87.2183,9106.0
2016-11-28 10:35:00,103.55,103.6,103.48,103.59,6201.0,87.2351,87.2773,87.1762,87.2688,6201.0
2016-11-28 10:40:00,103.59,103.63,103.53,103.63,9071.0,87.2688,87.3025,87.2183,87.3025,9071.0
2016-11-28 10:45:00,103.6,103.63,103.53,103.56,10187.0,87.2773,87.3025,87.2183,87.2436,10187.0
2016-11-28 10:50:00,103.58,103.65,103.55,103.58,6688.0,87.2604,87.3194,87.2351,87.2604,6688.0
2016-11-28 10:55:00,103.56,103.58,103.37,103.37,12828.0,87.2436,87.2604,87.0835,87.0835,12828.0
2016-11-28 11:00:00,103.37,103.39,103.16,103.18,19405.0,87.0835,87.1004,86.9066,86.9234,19405.0
2016-11-28 11:05:00,103.18,103.18,103.05,103.11,11066.0,86.9234,86.9234,86.8139,86.8645,11066.0
2016-11-28 11:10:00,103.1,103.1,102.99,102.99,15158.0,86.856,86.856,86.7634,86.7634,15158.0
2016-11-28 11:15:00,102.98,102.99,102.9,102.9,21709.0,86.7549,86.7634,86.6876,86.6876,21709.0
2016-11-28 11:20:00,102.94,102.95,102.77,102.93,26849.0,86.7213,86.7297,86.578,86.7128,26849.0
2016-11-28 11:25:00,102.93,103.16,102.9,103.13,9767.0,86.7128,86.9066,86.6876,86.8813,9767.0
2016-11-28 11:30:00,103.14,103.19,103.04,103.04,19524.0,86.8897,86.9319,86.8055,86.8055,19524.0
2016-11-28 11:35:00,103.03,103.16,103.03,103.08,10418.0,86.7971,86.9066,86.7971,86.8392,10418.0
2016-11-28 11:40:00,103.09,103.18,103.04,103.18,5148.0,86.8476,86.9234,86.8055,86.9234,5148.0
2016-11-28 11:45:00,103.15,103.31,103.12,103.26,7295.0,86.8982,87.033,86.8729,86.9908,7295.0
2016-11-28 11:50:00,103.25,103.33,103.19,103.23,9405.0,86.9824,87.0498,86.9319,86.9656,9405.0
2016-11-28 11:55:00,103.24,103.36,103.24,103.31,9880.0,86.974,87.0751,86.974,87.033,9880.0
2016-11-28 12:00:00,103.31,103.32,103.21,103.3,27406.0,87.033,87.0414,86.9487,87.0245,27406.0
2016-11-28 12:05:00,103.3,103.55,103.29,103.54,12545.0,87.0245,87.2351,87.0161,87.2267,12545.0
2016-11-28 12:10:00,103.57,103.71,103.56,103.56,12600.0,87.252,87.3699,87.2436,87.2436,12600.0
2016-11-28 12:15:00,103.57,103.63,103.55,103.55,6115.0,87.252,87.3025,87.2351,87.2351,6115.0
2016-11-28 12:20:00,103.55,103.66,103.51,103.6,12753.0,87.2351,87.3278,87.2014,87.2773,12753.0
2016-11-28 12:25:00,103.61,103.61,103.57,103.6,7985.0,87.2857,87.2857,87.252,87.2773,7985.0
2016-11-28 12:30:00,103.6,103.64,103.56,103.58,15950.0,87.2773,87.311,87.2436,87.2604,15950.0
2016-11-28 12:35:00,103.57,103.64,103.56,103.64,11396.0,87.252,87.311,87.2436,87.311,11396.0
2016-11-28 12:40:00,103.68,103.74,103.63,103.71,4951.0,87.3447,87.3952,87.3025,87.3699,4951.0
2016-11-28 12:45:00,103.71,103.84,103.69,103.83,5567.0,87.3699,87.4795,87.3531,87.471,5567.0
2016-11-28 12:50:00,103.84,103.84,103.71,103.74,11091.0,87.4795,87.4795,87.3699,87.3952,11091.0
2016-11-28 12:55:00,103.76,103.81,103.73,103.73,8190.0,87.4121,87.4542,87.3868,87.3868,8190.0
2016-11-28 13:00:00,103.71,103.72,103.66,103.66,6865.0,87.3699,87.3784,87.3278,87.3278,6865.0
2016-11-28 13:05:00,103.66,103.76,103.66,103.76,5934.0,87.3278,87.4121,87.3278,87.4121,5934.0
2016-11-28 13:10:00,103.76,103.76,103.63,103.64,7418.0,87.4121,87.4121,87.3025,87.311,7418.0
2016-11-28 13:15:00,103.67,103.68,103.63,103.67,6136.0,87.3362,87.3447,87.3025,87.3362,6136.0
2016-11-28 13:20:00,103.68,103.81,103.68,103.74,7808.0,87.3447,87.4542,87.3447,87.3952,7808.0
2016-11-28 13:25:00,103.72,103.78,103.69,103.76,3400.0,87.3784,87.4289,87.3531,87.4121,3400.0
2016-11-28 13:30:00,103.76,103.77,103.73,103.75,12037.0,87.4121,87.4205,87.3868,87.4036,12037.0
2016-11-28 13:35:00,103.77,103.93,103.77,103.88,15070.0,87.4205,87.5553,87.4205,87.5131,15070.0
2016-11-28 13:40:00,103.85,103.91,103.81,103.89,5214.0,87.4879,87.5384,87.4542,87.5216,5214.0
2016-11-28 13:45:00,103.91,104.01,103.89,104.0,6881.0,87.5384,87.6227,87.5216,87.6142,6881.0
2016-11-28 13:50:00,104.0,104.02,103.96,103.96,13791.0,87.6142,87.6311,87.5805,87.5805,13791.0
2016-11-28 13:55:00,103.96,103.97,103.88,103.97,10464.0,87.5805,87.589,87.5131,87.589,10464.0
2016-11-28 14:00:00,103.97,104.01,103.97,104.01,10698.0,87.589,87.6227,87.589,87.6227,10698.0
2016-11-28 14:05:00,103.99,104.01,103.94,104.0,15940.0,87.6058,87.6227,87.5637,87.6142,15940.0
2016-11-28 14:10:00,104.0,104.01,103.98,104.0,17775.0,87.6142,87.6227,87.5974,87.6142,17775.0
2016-11-28 14:15:00,103.98,104.02,103.97,104.01,21593.0,87.5974,87.6311,87.589,87.6227,21593.0
2016-11-28 14:20:00,104.0,104.02,103.98,103.98,21896.0,87.6142,87.6311,87.5974,87.5974,21896.0
2016-11-28 14:25:00,103.99,104.01,103.96,103.96,14966.0,87.6058,87.6227,87.5805,87.5805,14966.0
2016-11-28 14:30:00,103.94,104.02,103.94,104.0,18639.0,87.5637,87.6311,87.5637,87.6142,18639.0
2016-11-28 14:35:00,103.99,104.17,103.96,104.11,40019.0,87.6058,87.7575,87.5805,87.7069,40019.0
2016-11-28 14:40:00,104.11,104.13,103.96,103.98,25148.0,87.7069,87.7238,87.5805,87.5974,25148.0
2016-11-28 14:45:00,103.99,104.01,103.92,103.98,15442.0,87.6058,87.6227,87.5468,87.5974,15442.0
2016-11-28 14:50:00,103.99,104.11,103.96,104.1,17541.0,87.6058,87.7069,87.5805,87.6985,17541.0
2016-11-28 14:55:00,104.1,104.12,103.99,104.09,23281.0,87.6985,87.7153,87.6058,87.6901,23281.0
2016-11-28 15:00:00,104.1,104.1,103.97,103.99,21686.0,87.6985,87.6985,87.589,87.6058,21686.0
2016-11-28 15:05:00,103.99,104.01,103.95,103.98,24616.0,87.6058,87.6227,87.5721,87.5974,24616.0
2016-11-28 15:10:00,103.98,104.01,103.97,104.0,19672.0,87.5974,87.6227,87.589,87.6142,19672.0
2016-11-28 15:15:00,104.0,104.03,103.93,104.03,16601.0,87.6142,87.6395,87.5553,87.6395,16601.0
2016-11-28 15:20:00,104.04,104.05,103.93,103.93,25925.0,87.6479,87.6564,87.5553,87.5553,25925.0
2016-11-28 15:25:00,103.92,103.95,103.85,103.86,24624.0,87.5468,87.5721,87.4879,87.4963,24624.0
2016-11-28 15:30:00,103.87,103.96,103.87,103.92,17517.0,87.5047,87.5805,87.5047,87.5468,17517.0
2016-11-28 15:35:00,103.93,103.96,103.87,103.9,19442.0,87.5553,87.5805,87.5047,87.53,19442.0
2016-11-28 15:40:00,103.92,103.94,103.86,103.88,27266.0,87.5468,87.5637,87.4963,87.5131,27266.0
2016-11-28 15:45:00,103.87,103.89,103.77,103.79,36229.0,87.5047,87.5216,87.4205,87.4373,36229.0
2016-11-28 15:50:00,103.78,103.93,103.74,103.93,43390.0,87.4289,87.5553,87.3952,87.5553,43390.0
2016-11-28 15:55:00,103.92,104.02,103.89,103.99,114008.0,87.5468,87.6311,87.5216,87.6058,114008.0
2016-11-29 09:30:00,103.82,104.0,103.23,103.5,17016.0,87.4626,87.6142,86.9656,87.193,17016.0
2016-11-29 09:35:00,103.67,104.02,103.67,103.98,21765.0,87.3362,87.6311,87.3362,87.5974,21765.0
2016-11-29 09:40:00,103.93,103.93,103.48,103.61,6408.0,87.5553,87.5553,87.1762,87.2857,6408.0
2016-11-29 09:45:00,103.64,103.64,103.42,103.45,9856.0,87.311,87.311,87.1256,87.1509,9856.0
2016-11-29 09:50:00,103.43,103.51,103.4,103.45,4600.0,87.134,87.2014,87.1088,87.1509,4600.0
2016-11-29 09:55:00,103.46,103.57,103.41,103.53,25224.0,87.1593,87.252,87.1172,87.2183,25224.0
2016-11-29 10:00:00,103.52,103.74,103.52,103.74,53920.0,87.2099,87.3952,87.2099,87.3952,53920.0
2016-11-29 10:05:00,103.67,103.84,103.67,103.77,8772.0,87.3362,87.4795,87.3362,87.4205,8772.0
2016-11-29 10:10:00,103.81,104.0,103.81,103.91,16892.0,87.4542,87.6142,87.4542,87.5384,16892.0
2016-11-29 10:15:00,103.94,103.98,103.81,103.93,8847.0,87.5637,87.5974,87.4542,87.5553,8847.0
2016-11-29 10:20:00,103.93,103.93,103.79,103.79,7928.0,87.5553,87.5553,87.4373,87.4373,7928.0
2016-11-29 10:25:00,103.83,103.83,103.67,103.73,5018.0,87.471,87.471,87.3362,87.3868,5018.0
2016-11-29 10:30:00,103.75,103.92,103.75,103.87,2100.0,87.4036,87.5468,87.4036,87.5047,2100.0
2016-11-29 10:35:00,103.86,103.92,103.85,103.9,4540.0,87.4963,87.5468,87.4879,87.53,4540.0
2016-11-29 10:40:00,103.96,104.1,103.93,104.1,3921.0,87.5805,87.6985,87.5553,87.6985,3921.0
2016-11-29 10:45:00,104.09,104.25,104.05,104.21,10165.0,87.6901,87.8249,87.6564,87.7912,10165.0
2016-11-29 10:50:00,104.2,104.32,104.2,104.24,9275.0,87.7827,87.8838,87.7827,87.8164,9275.0
2016-11-29 10:55:00,104.26,104.39,104.23,104.36,6196.0,87.8333,87.9428,87.808,87.9175,6196.0
2016-11-29 11:00:00,104.38,104.48,104.32,104.32,11631.0,87.9344,88.0186,87.8838,87.8838,11631.0
2016-11-29 11:05:00,104.31,104.43,104.27,104.43,3281.0,87.8754,87.9765,87.8417,87.9765,3281.0
2016-11-29 11:10:00,104.4,104.46,104.39,104.45,4925.0,87.9512,88.0018,87.9428,87.9933,4925.0
2016-11-29 11:15:00,104.45,104.51,104.36,104.4,14882.0,87.9933,88.0439,87.9175,87.9512,14882.0
2016-11-29 11:20:00,104.4,104.43,104.31,104.32,15937.0,87.9512,87.9765,87.8754,87.8838,15937.0
2016-11-29 11:25:00,104.34,104.42,104.33,104.37,21169.0,87.9007,87.9681,87.8923,87.9259,21169.0
2016-11-29 11:30:00,104.38,104.44,104.35,104.39,131858.0,87.9344,87.9849,87.9091,87.9428,131858.0
2016-11-29 11:35:00,104.42,104.44,104.33,104.38,52255.0,87.9681,87.9849,87.8923,87.9344,52255.0
2016-11-29 11:40:00,104.41,104.45,104.38,104.38,32967.0,87.9596,87.9933,87.9344,87.9344,32967.0
2016-11-29 11:45:00,104.41,104.43,104.36,104.4,16096.0,87.9596,87.9765,87.9175,87.9512,16096.0
2016-11-29 11:50:00,104.4,104.41,104.22,104.35,5795.0,87.9512,87.9596,87.7996,87.9091,5795.0
2016-11-29 11:55:00,104.29,104.4,104.26,104.4,11461.0,87.8586,87.9512,87.8333,87.9512,11461.0
2016-11-29 12:00:00,104.4,104.5,104.39,104.46,54574.0,87.9512,88.0355,87.9428,88.0018,54574.0
2016-11-29 12:05:00,104.45,104.46,104.37,104.38,16054.0,87.9933,88.0018,87.9259,87.9344,16054.0
2016-11-29 12:10:00,104.43,104.48,104.4,104.42,25810.0,87.9765,88.0186,87.9512,87.9681,25810.0
2016-11-29 12:15:00,104.41,104.45,104.4,104.44,17268.0,87.9596,87.9933,87.9512,87.9849,17268.0
2016-11-29 12:20:00,104.44,104.6,104.41,104.44,41842.0,87.9849,88.1197,87.9596,87.9849,41842.0
2016-11-29 12:25:00,104.44,104.46,104.38,104.41,44004.0,87.9849,88.0018,87.9344,87.9596,44004.0
2016-11-29 12:30:00,104.4,104.46,104.38,104.4,36761.0,87.9512,88.0018,87.9344,87.9512,36761.0
2016-11-29 12:35:00,104.41,104.5,104.4,104.5,27925.0,87.9596,88.0355,87.9512,88.0355,27925.0
2016-11-29 12:40:00,104.52,104.73,104.49,104.71,10364.0,88.0523,88.2292,88.027,88.2124,10364.0
2016-11-29 12:45:00,104.71,104.71,104.63,104.65,18376.0,88.2124,88.2124,88.145,88.1618,18376.0
2016-11-29 12:50:00,104.65,104.66,104.59,104.6,32996.0,88.1618,88.1703,88.1113,88.1197,32996.0
2016-11-29 12:55:00,104.6,104.63,104.58,104.6,73475.0,88.1197,88.145,88.1029,88.1197,73475.0
2016-11-29 13:00:00,104.61,104.63,104.58,104.6,24297.0,88.1281,88.145,88.1029,88.1197,24297.0
2016-11-29 13:05:00,104.6,104.68,104.59,104.61,33419.0,88.1197,88.1871,88.1113,88.1281,33419.0
2016-11-29 13:10:00,104.62,104.62,104.55,104.6,11144.0,88.1366,88.1366,88.0776,88.1197,11144.0
2016-11-29 13:15:00,104.59,104.59,104.53,104.54,4370.0,88.1113,88.1113,88.0607,88.0692,4370.0
2016-11-29 13:20:00,104.54,104.56,104.44,104.45,4600.0,88.0692,88.086,87.9849,87.9933,4600.0
2016-11-29 13:25:00,104.46,104.48,104.38,104.4,22543.0,88.0018,88.0186,87.9344,87.9512,22543.0
2016-11-29 13:30:00,104.4,104.48,104.37,104.39,30104.0,87.9512,88.0186,87.9259,87.9428,30104.0
2016-11-29 13:35:00,104.4,104.41,104.34,104.35,9628.0,87.9512,87.9596,87.9007,87.9091,9628.0
2016-11-29 13:40:00,104.36,104.46,104.36,104.42,6500.0,87.9175,88.0018,87.9175,87.9681,6500.0
2016-11-29 13:45:00,104.43,104.46,104.39,104.43,7679.0,87.9765,88.0018,87.9428,87.9765,7679.0
2016-11-29 13:50:00,104.43,104.45,104.39,104.4,9203.0,87.9765,87.9933,87.9428,87.9512,9203.0
2016-11-29 13:55:00,104.4,104.43,104.38,104.4,49799.0,87.9512,87.9765,87.9344,87.9512,49799.0
2016-11-29 14:00:00,104.41,104.47,104.38,104.42,35510.0,87.9596,88.0102,87.9344,87.9681,35510.0
2016-11-29 14:05:00,104.42,104.47,104.37,104.4,22263.0,87.9681,88.0102,87.9259,87.9512,22263.0
2016-11-29 14:10:00,104.4,104.42,104.33,104.37,7223.0,87.9512,87.9681,87.8923,87.9259,7223.0
2016-11-29 14:15:00,104.38,104.41,104.37,104.37,10062.0,87.9344,87.9596,87.9259,87.9259,10062.0
2016-11-29 14:20:00,104.4,104.4,104.32,104.35,10531.0,87.9512,87.9512,87.8838,87.9091,10531.0
2016-11-29 14:25:00,104.36,104.4,104.33,104.4,12827.0,87.9175,87.9512,87.8923,87.9512,12827.0
2016-11-29 14:30:00,104.41,104.44,104.36,104.4,19248.0,87.9596,87.9849,87.9175,87.9512,19248.0
2016-11-29 14:35:00,104.39,104.43,104.35,104.4,7498.0,87.9428,87.9765,87.9091,87.9512,7498.0
2016-11-29 14:40:00,104.4,104.56,104.39,104.56,6387.0,87.9512,88.086,87.9428,88.086,6387.0
2016-11-29 14:45:00,104.56,104.63,104.54,104.59,10693.0,88.086,88.145,88.0692,88.1113,10693.0
2016-11-29 14:50:00,104.59,104.61,104.53,104.53,6025.0,88.1113,88.1281,88.0607,88.0607,6025.0
2016-11-29 14:55:00,104.56,104.58,104.52,104.58,6527.0,88.086,88.1029,88.0523,88.1029,6527.0
2016-11-29 15:00:00,104.58,104.59,104.49,104.51,8750.0,88.1029,88.1113,88.027,88.0439,8750.0
2016-11-29 15:05:00,104.51,104.58,104.51,104.55,16707.0,88.0439,88.1029,88.0439,88.0776,16707.0
2016-11-29 15:10:00,104.56,104.67,104.55,104.63,27532.0,88.086,88.1787,88.0776,88.145,27532.0
2016-11-29 15:15:00,104.64,104.8,104.64,104.78,22800.0,88.1534,88.2882,88.1534,88.2714,22800.0
2016-11-29 15:20:00,104.77,104.86,104.74,104.76,25917.0,88.2629,88.3387,88.2377,88.2545,25917.0
2016-11-29 15:25:00,104.77,104.85,104.74,104.84,15655.0,88.2629,88.3303,88.2377,88.3219,15655.0
2016-11-29 15:30:00,104.83,104.84,104.64,104.64,31656.0,88.3135,88.3219,88.1534,88.1534,31656.0
2016-11-29 15:35:00,104.63,104.65,104.54,104.55,22147.0,88.145,88.1618,88.0692,88.0776,22147.0
2016-11-29 15:40:00,104.56,104.65,104.54,104.55,26819.0,88.086,88.1618,88.0692,88.0776,26819.0
2016-11-29 15:45:00,104.54,104.54,104.33,104.33,49751.0,88.0692,88.0692,87.8923,87.8923,49751.0
2016-11-29 15:50:00,104.33,104.44,104.33,104.4,53023.0,87.8923,87.9849,87.8923,87.9512,53023.0
2016-11-29 15:55:00,104.39,104.4,104.31,104.37,125567.0,87.9428,87.9512,87.8754,87.9259,125567.0
2016-11-30 09:30:00,105.0,106.78,104.84,106.62,168236.0,88.4567,89.9562,88.3219,89.8214,168236.0
2016-11-30 09:35:00,106.62,106.99,106.53,106.88,23577.0,89.8214,90.1332,89.7456,90.0405,23577.0
2016-11-30 09:40:00,106.89,107.0,106.6,106.8,119612.0,90.0489,90.1416,89.8046,89.9731,119612.0
2016-11-30 09:45:00,106.71,106.93,106.65,106.8,69234.0,89.8973,90.0826,89.8467,89.9731,69234.0
2016-11-30 09:50:00,106.8,107.1,106.73,106.78,113130.0,89.9731,90.2258,89.9141,89.9562,113130.0
2016-11-30 09:55:00,106.76,107.22,106.76,107.22,46886.0,89.9394,90.3269,89.9394,90.3269,46886.0
2016-11-30 10:00:00,107.17,107.21,106.84,106.89,62979.0,90.2848,90.3185,90.0068,90.0489,62979.0
2016-11-30 10:05:00,106.86,106.88,106.73,106.85,69701.0,90.0236,90.0405,89.9141,90.0152,69701.0
2016-11-30 10:10:00,106.85,107.1,106.7,107.1,35724.0,90.0152,90.2258,89.8888,90.2258,35724.0
2016-11-30 10:15:00,107.12,107.32,107.09,107.2,27566.0,90.2427,90.4112,90.2174,90.3101,27566.0
2016-11-30 10:20:00,107.21,107.25,106.88,106.94,18917.0,90.3185,90.3522,90.0405,90.091,18917.0
2016-11-30 10:25:00,106.94,106.94,106.67,106.7,20560.0,90.091,90.091,89.8636,89.8888,20560.0
2016-11-30 10:30:00,106.71,106.71,106.5,106.51,6076.0,89.8973,89.8973,89.7204,89.7288,6076.0
2016-11-30 10:35:00,106.45,106.64,106.42,106.43,13818.0,89.6782,89.8383,89.653,89.6614,13818.0
2016-11-30 10:40:00,106.46,106.54,106.34,106.54,32400.0,89.6867,89.7541,89.5856,89.7541,32400.0
2016-11-30 10:45:00,106.54,106.54,106.37,106.45,20507.0,89.7541,89.7541,89.6108,89.6782,20507.0
2016-11-30 10:50:00,106.44,106.5,106.38,106.46,22271.0,89.6698,89.7204,89.6193,89.6867,22271.0
2016-11-30 10:55:00,106.47,106.82,106.39,106.8,44051.0,89.6951,89.9899,89.6277,89.9731,44051.0
2016-11-30 11:00:00,106.8,106.97,106.75,106.77,28450.0,89.9731,90.1163,89.931,89.9478,28450.0
2016-11-30 11:05:00,106.8,107.24,106.79,107.2,67001.0,89.9731,90.3438,89.9647,90.3101,67001.0
2016-11-30 11:10:00,107.19,107.21,106.85,106.94,59390.0,90.3016,90.3185,90.0152,90.091,59390.0
2016-11-30 11:15:00,106.94,107.05,106.92,107.0,39022.0,90.091,90.1837,90.0742,90.1416,39022.0
2016-11-30 11:20:00,107.01,107.01,106.75,106.75,18001.0,90.15,90.15,89.931,89.931,18001.0
2016-11-30 11:25:00,106.75,106.81,106.42,106.42,10021.0,89.931,89.9815,89.653,89.653,10021.0
2016-11-30 11:30:00,106.42,106.5,106.33,106.34,11680.0,89.653,89.7204,89.5771,89.5856,11680.0
2016-11-30 11:35:00,106.37,106.42,106.25,106.4,21181.0,89.6108,89.653,89.5097,89.6361,21181.0
2016-11-30 11:40:00,106.4,106.4,106.28,106.32,26968.0,89.6361,89.6361,89.535,89.5687,26968.0
2016-11-30 11:45:00,106.33,106.53,106.32,106.49,15385.0,89.5771,89.7456,89.5687,89.7119,15385.0
2016-11-30 11:50:00,106.51,106.52,106.4,106.47,11347.0,89.7288,89.7372,89.6361,89.6951,11347.0
2016-11-30 11:55:00,106.49,106.49,106.28,106.3,23616.0,89.7119,89.7119,89.535,89.5519,23616.0
2016-11-30 12:00:00,106.32,106.55,106.28,106.46,21416.0,89.5687,89.7625,89.535,89.6867,21416.0
2016-11-30 12:05:00,106.5,106.5,106.41,106.48,11794.0,89.7204,89.7204,89.6445,89.7035,11794.0
2016-11-30 12:10:00,106.42,106.49,106.31,106.31,15450.0,89.653,89.7119,89.5603,89.5603,15450.0
2016-11-30 12:15:00,106.27,106.52,106.23,106.52,15676.0,89.5266,89.7372,89.4929,89.7372,15676.0
2016-11-30 12:20:00,106.52,106.74,106.52,106.6,13733.0,89.7372,89.9225,89.7372,89.8046,13733.0
2016-11-30 12:25:00,106.57,106.68,106.53,106.63,7674.0,89.7793,89.872,89.7456,89.8299,7674.0
2016-11-30 12:30:00,106.66,106.67,106.46,106.56,12687.0,89.8551,89.8636,89.6867,89.7709,12687.0
2016-11-30 12:35:00,106.58,106.8,106.52,106.8,4409.0,89.7878,89.9731,89.7372,89.9731,4409.0
2016-11-30 12:40:00,106.8,106.99,106.76,106.92,9405.0,89.9731,90.1332,89.9394,90.0742,9405.0
2016-11-30 12:45:00,106.93,106.99,106.79,106.89,17700.0,90.0826,90.1332,89.9647,90.0489,17700.0
2016-11-30 12:50:00,106.93,107.03,106.9,106.94,11178.0,90.0826,90.1669,90.0573,90.091,11178.0
2016-11-30 12:55:00,106.91,107.14,106.89,107.06,10258.0,90.0658,90.2595,90.0489,90.1921,10258.0
2016-11-30 13:00:00,107.09,107.15,107.01,107.15,12420.0,90.2174,90.2679,90.15,90.2679,12420.0
2016-11-30 13:05:00,107.15,107.17,107.05,107.14,11640.0,90.2679,90.2848,90.1837,90.2595,11640.0
2016-11-30 13:10:00,107.12,107.15,106.91,107.0,62429.0,90.2427,90.2679,90.0658,90.1416,62429.0
2016-11-30 13:15:00,107.01,107.12,106.93,107.08,15431.0,90.15,90.2427,90.0826,90.209,15431.0
2016-11-30 13:20:00,107.13,107.2,107.08,107.14,20790.0,90.2511,90.3101,90.209,90.2595,20790.0
2016-11-30 13:25:00,107.13,107.15,106.97,107.03,26627.0,90.2511,90.2679,90.1163,90.1669,26627.0
2016-11-30 13:30:00,107.06,107.19,107.06,107.13,32728.0,90.1921,90.3016,90.1921,90.2511,32728.0
2016-11-30 13:35:00,107.12,107.14,107.06,107.09,11153.0,90.2427,90.2595,90.1921,90.2174,11153.0
2016-11-30 13:40:00,107.06,107.08,107.03,107.03,8206.0,90.1921,90.209,90.1669,90.1669,8206.0
2016-11-30 13:45:00,107.05,107.11,106.95,106.99,17093.0,90.1837,90.2342,90.0995,90.1332,17093.0
2016-11-30 13:50:00,106.96,106.97,106.89,106.94,3600.0,90.1079,90.1163,90.0489,90.091,3600.0
2016-11-30 13:55:00,107.0,107.02,106.89,106.89,12339.0,90.1416,90.1584,90.0489,90.0489,12339.0
2016-11-30 14:00:00,106.93,106.99,106.8,106.9,25872.0,90.0826,90.1332,89.9731,90.0573,25872.0
2016-11-30 14:05:00,106.89,106.97,106.77,106.95,20352.0,90.0489,90.1163,89.9478,90.0995,20352.0
2016-11-30 14:10:00,106.93,107.01,106.81,107.0,14361.0,90.0826,90.15,89.9815,90.1416,14361.0
2016-11-30 14:15:00,107.0,107.03,106.95,106.97,18587.0,90.1416,90.1669,90.0995,90.1163,18587.0
2016-11-30 14:20:00,106.96,107.01,106.92,106.94,9036.0,90.1079,90.15,90.0742,90.091,9036.0
2016-11-30 14:25:00,106.97,107.05,106.91,107.01,12934.0,90.1163,90.1837,90.0658,90.15,12934.0
2016-11-30 14:30:00,107.0,107.04,106.93,106.96,22851.0,90.1416,90.1753,90.0826,90.1079,22851.0
2016-11-30 14:35:00,106.95,107.01,106.9,106.95,17346.0,90.0995,90.15,90.0573,90.0995,17346.0
2016-11-30 14:40:00,106.95,107.01,106.9,106.9,34570.0,90.0995,90.15,90.0573,90.0573,34570.0
2016-11-30 14:45:00,106.9,106.99,106.86,106.9,33996.0,90.0573,90.1332,90.0236,90.0573,33996.0
2016-11-30 14:50:00,106.9,106.97,106.85,106.85,13082.0,90.0573,90.1163,90.0152,90.0152,13082.0
2016-11-30 14:55:00,106.88,106.89,106.67,106.67,37919.0,90.0405,90.0489,89.8636,89.8636,37919.0
2016-11-30 15:00:00,106.67,106.73,106.6,106.64,16736.0,89.8636,89.9141,89.8046,89.8383,16736.0
2016-11-30 15:05:00,106.64,106.68,106.59,106.65,8406.0,89.8383,89.872,89.7962,89.8467,8406.0
2016-11-30 15:10:00,106.65,106.72,106.61,106.71,14243.0,89.8467,89.9057,89.813,89.8973,14243.0
2016-11-30 15:15:00,106.74,106.85,106.71,106.85,17974.0,89.9225,90.0152,89.8973,90.0152,17974.0
2016-11-30 15:20:00,106.85,106.86,106.81,106.83,35586.0,90.0152,90.0236,89.9815,89.9984,35586.0
2016-11-30 15:25:00,106.84,106.88,106.81,106.81,19687.0,90.0068,90.0405,89.9815,89.9815,19687.0
2016-11-30 15:30:00,106.81,106.83,106.7,106.7,64853.0,89.9815,89.9984,89.8888,89.8888,64853.0
2016-11-30 15:35:00,106.7,106.79,106.69,106.77,23783.0,89.8888,89.9647,89.8804,89.9478,23783.0
2016-11-30 15:40:00,106.78,106.81,106.68,106.74,49075.0,89.9562,89.9815,89.872,89.9225,49075.0
2016-11-30 15:45:00,106.74,106.75,106.59,106.67,108037.0,89.9225,89.931,89.7962,89.8636,108037.0
2016-11-30 15:50:00,106.65,106.8,106.63,106.8,38469.0,89.8467,89.9731,89.8299,89.9731,38469.0
2016-11-30 15:55:00,106.79,106.8,106.46,106.47,391850.0,89.9647,89.9731,89.6867,89.6951,391850.0
2016-12-01 09:30:00,106.87,107.89,106.87,107.54,55802.0,90.0321,90.8914,90.0321,90.5965,55802.0
2016-12-01 09:35:00,107.45,107.59,107.04,107.59,33011.0,90.5207,90.6386,90.1753,90.6386,33011.0
2016-12-01 09:40:00,107.52,107.61,107.07,107.23,25637.0,90.5796,90.6555,90.2005,90.3353,25637.0
2016-12-01 09:45:00,107.22,107.27,107.0,107.07,23907.0,90.3269,90.369,90.1416,90.2005,23907.0
2016-12-01 09:50:00,107.07,107.13,106.84,106.96,9151.0,90.2005,90.2511,90.0068,90.1079,9151.0
2016-12-01 09:55:00,106.96,107.19,106.78,107.19,11967.0,90.1079,90.3016,89.9562,90.3016,11967.0
2016-12-01 10:00:00,107.2,107.39,107.06,107.38,5459.0,90.3101,90.4701,90.1921,90.4617,5459.0
2016-12-01 10:05:00,107.32,107.38,107.14,107.17,43330.0,90.4112,90.4617,90.2595,90.2848,43330.0
2016-12-01 10:10:00,107.09,107.25,106.98,107.16,13151.0,90.2174,90.3522,90.1247,90.2764,13151.0
2016-12-01 10:15:00,107.11,107.23,107.0,107.04,19068.0,90.2342,90.3353,90.1416,90.1753,19068.0
2016-12-01 10:20:00,107.03,107.06,106.88,107.0,22280.0,90.1669,90.1921,90.0405,90.1416,22280.0
2016-12-01 10:25:00,106.97,107.21,106.94,107.12,5392.0,90.1163,90.3185,90.091,90.2427,5392.0
2016-12-01 10:30:00,107.14,107.14,106.87,107.02,9470.0,90.2595,90.2595,90.0321,90.1584,9470.0
2016-12-01 10:35:00,107.0,107.04,106.9,106.9,19072.0,90.1416,90.1753,90.0573,90.0573,19072.0
2016-12-01 10:40:00,106.91,107.08,106.9,106.91,17213.0,90.0658,90.209,90.0573,90.0658,17213.0
2016-12-01 10:45:00,106.94,107.03,106.88,106.92,9619.0,90.091,90.1669,90.0405,90.0742,9619.0
2016-12-01 10:50:00,106.97,107.3,106.96,107.25,35234.0,90.1163,90.3943,90.1079,90.3522,35234.0
2016-12-01 10:55:00,107.19,107.3,107.15,107.25,51409.0,90.3016,90.3943,90.2679,90.3522,51409.0
2016-12-01 11:00:00,107.22,107.31,107.09,107.19,27699.0,90.3269,90.4027,90.2174,90.3016,27699.0
2016-12-01 11:05:00,107.16,107.5,107.09,107.5,27952.0,90.2764,90.5628,90.2174,90.5628,27952.0
2016-12-01 11:10:00,107.5,107.74,107.47,107.52,20429.0,90.5628,90.765,90.5375,90.5796,20429.0
2016-12-01 11:15:00,107.52,107.52,107.23,107.24,40435.0,90.5796,90.5796,90.3353,90.3438,40435.0
2016-12-01 11:20:00,107.23,107.38,107.18,107.28,18411.0,90.3353,90.4617,90.2932,90.3775,18411.0
2016-12-01 11:25:00,107.3,107.33,107.2,107.31,13335.0,90.3943,90.4196,90.3101,90.4027,13335.0
2016-12-01 11:30:00,107.31,107.41,107.28,107.38,15879.0,90.4027,90.487,90.3775,90.4617,15879.0
2016-12-01 11:35:00,107.41,107.49,107.37,107.49,21977.0,90.487,90.5544,90.4533,90.5544,21977.0
2016-12-01 11:40:00,107.47,107.68,107.45,107.68,5186.0,90.5375,90.7144,90.5207,90.7144,5186.0
2016-12-01 11:45:00,107.6,107.65,107.48,107.54,29000.0,90.647,90.6892,90.546,90.5965,29000.0
2016-12-01 11:50:00,107.54,107.64,107.47,107.52,16627.0,90.5965,90.6807,90.5375,90.5796,16627.0
2016-12-01 11:55:00,107.55,107.55,107.43,107.46,5151.0,90.6049,90.6049,90.5038,90.5291,5151.0
2016-12-01 12:00:00,107.48,107.53,107.32,107.35,7843.0,90.546,90.5881,90.4112,90.4364,7843.0
2016-12-01 12:05:00,107.33,107.4,107.19,107.19,42936.0,90.4196,90.4786,90.3016,90.3016,42936.0
2016-12-01 12:10:00,107.19,107.23,107.09,107.1,19208.0,90.3016,90.3353,90.2174,90.2258,19208.0
2016-12-01 12:15:00,107.1,107.15,107.05,107.13,5991.0,90.2258,90.2679,90.1837,90.2511,5991.0
2016-12-01 12:20:00,107.13,107.15,106.97,107.01,15866.0,90.2511,90.2679,90.1163,90.15,15866.0
2016-12-01 12:25:00,107.0,107.15,106.97,107.12,13243.0,90.1416,90.2679,90.1163,90.2427,13243.0
2016-12-01 12:30:00,107.14,107.14,107.06,107.1,7472.0,90.2595,90.2595,90.1921,90.2258,7472.0
2016-12-01 12:35:00,107.1,107.12,107.07,107.08,12588.0,90.2258,90.2427,90.2005,90.209,12588.0
2016-12-01 12:40:00,107.06,107.1,106.99,107.04,6003.0,90.1921,90.2258,90.1332,90.1753,6003.0
2016-12-01 12:45:00,107.03,107.04,106.95,106.95,3565.0,90.1669,90.1753,90.0995,90.0995,3565.0
2016-12-01 12:50:00,106.91,106.96,106.85,106.85,4229.0,90.0658,90.1079,90.0152,90.0152,4229.0
2016-12-01 12:55:00,106.82,106.82,106.69,106.73,6853.0,89.9899,89.9899,89.8804,89.9141,6853.0
2016-12-01 13:00:00,106.73,106.8,106.7,106.75,2698.0,89.9141,89.9731,89.8888,89.931,2698.0
2016-12-01 13:05:00,106.73,106.73,106.63,106.65,5304.0,89.9141,89.9141,89.8299,89.8467,5304.0
2016-12-01 13:10:00,106.68,106.7,106.62,106.69,3591.0,89.872,89.8888,89.8214,89.8804,3591.0
2016-12-01 13:15:00,106.69,106.75,106.64,106.72,3686.0,89.8804,89.931,89.8383,89.9057,3686.0
2016-12-01 13:20:00,106.75,106.75,106.58,106.63,5591.0,89.931,89.931,89.7878,89.8299,5591.0
2016-12-01 13:25:00,106.69,106.74,106.68,106.68,6452.0,89.8804,89.9225,89.872,89.872,6452.0
2016-12-01 13:30:00,106.65,106.72,106.6,106.71,5479.0,89.8467,89.9057,89.8046,89.8973,5479.0
2016-12-01 13:35:00,106.7,106.82,106.7,106.81,8521.0,89.8888,89.9899,89.8888,89.9815,8521.0
2016-12-01 13:40:00,106.82,106.97,106.82,106.96,6475.0,89.9899,90.1163,89.9899,90.1079,6475.0
2016-12-01 13:45:00,106.92,106.95,106.8,106.8,3305.0,90.0742,90.0995,89.9731,89.9731,3305.0
2016-12-01 13:50:00,106.77,106.77,106.58,106.72,11149.0,89.9478,89.9478,89.7878,89.9057,11149.0
2016-12-01 13:55:00,106.73,106.85,106.58,106.85,49389.0,89.9141,90.0152,89.7878,90.0152,49389.0
2016-12-01 14:00:00,106.85,107.0,106.85,106.94,14259.0,90.0152,90.1416,90.0152,90.091,14259.0
2016-12-01 14:05:00,106.95,107.03,106.95,107.0,16793.0,90.0995,90.1669,90.0995,90.1416,16793.0
2016-12-01 14:10:00,107.0,107.01,106.96,107.0,54062.0,90.1416,90.15,90.1079,90.1416,54062.0
2016-12-01 14:15:00,107.0,107.04,106.94,106.98,38546.0,90.1416,90.1753,90.091,90.1247,38546.0
2016-12-01 14:20:00,107.0,107.18,106.94,107.1,49707.0,90.1416,90.2932,90.091,90.2258,49707.0
2016-12-01 14:25:00,107.11,107.11,107.0,107.07,37629.0,90.2342,90.2342,90.1416,90.2005,37629.0
2016-12-01 14:30:00,107.07,107.1,106.95,107.0,38592.0,90.2005,90.2258,90.0995,90.1416,38592.0
2016-12-01 14:35:00,107.0,107.08,106.97,106.99,36916.0,90.1416,90.209,90.1163,90.1332,36916.0
2016-12-01 14:40:00,107.02,107.04,106.98,106.99,25349.0,90.1584,90.1753,90.1247,90.1332,25349.0
2016-12-01 14:45:00,106.99,106.99,106.87,106.87,7483.0,90.1332,90.1332,90.0321,90.0321,7483.0
2016-12-01 14:50:00,106.9,106.97,106.89,106.92,9635.0,90.0573,90.1163,90.0489,90.0742,9635.0
2016-12-01 14:55:00,106.93,107.01,106.88,106.95,13277.0,90.0826,90.15,90.0405,90.0995,13277.0
2016-12-01 15:00:00,106.95,107.14,106.93,107.14,30458.0,90.0995,90.2595,90.0826,90.2595,30458.0
2016-12-01 15:05:00,107.16,107.2,107.08,107.08,15801.0,90.2764,90.3101,90.209,90.209,15801.0
2016-12-01 15:10:00,107.1,107.1,107.01,107.07,9085.0,90.2258,90.2258,90.15,90.2005,9085.0
2016-12-01 15:15:00,107.08,107.09,106.92,106.93,23689.0,90.209,90.2174,90.0742,90.0826,23689.0
2016-12-01 15:20:00,106.93,106.93,106.81,106.83,16663.0,90.0826,90.0826,89.9815,89.9984,16663.0
2016-12-01 15:25:00,106.85,106.85,106.79,106.79,15337.0,90.0152,90.0152,89.9647,89.9647,15337.0
2016-12-01 15:30:00,106.8,106.8,106.7,106.74,26763.0,89.9731,89.9731,89.8888,89.9225,26763.0
2016-12-01 15:35:00,106.75,106.8,106.67,106.79,24826.0,89.931,89.9731,89.8636,89.9647,24826.0
2016-12-01 15:40:00,106.77,106.88,106.69,106.8,38313.0,89.9478,90.0405,89.8804,89.9731,38313.0
2016-12-01 15:45:00,106.8,106.8,106.66,106.66,46342.0,89.9731,89.9731,89.8551,89.8551,46342.0
2016-12-01 15:50:00,106.67,106.83,106.66,106.79,51735.0,89.8636,89.9984,89.8551,89.9647,51735.0
2016-12-01 15:55:00,106.78,106.85,106.74,106.83,106076.0,89.9562,90.0152,89.9225,89.9984,106076.0
2016-12-02 09:30:00,106.65,107.02,106.59,106.61,25457.0,89.8467,90.1584,89.7962,89.813,25457.0
2016-12-02 09:35:00,106.64,106.72,106.03,106.52,19966.0,89.8383,89.9057,89.3244,89.7372,19966.0
2016-12-02 09:40:00,106.4,106.66,106.33,106.59,12210.0,89.6361,89.8551,89.5771,89.7962,12210.0
2016-12-02 09:45:00,106.52,106.86,106.46,106.63,7003.0,89.7372,90.0236,89.6867,89.8299,7003.0
2016-12-02 09:50:00,106.79,106.82,106.66,106.72,4293.0,89.9647,89.9899,89.8551,89.9057,4293.0
2016-12-02 09:55:00,106.78,106.87,106.65,106.83,4200.0,89.9562,90.0321,89.8467,89.9984,4200.0
2016-12-02 10:00:00,106.79,106.93,106.65,106.69,10225.0,89.9647,90.0826,89.8467,89.8804,10225.0
2016-12-02 10:05:00,106.72,107.1,106.69,106.92,21693.0,89.9057,90.2258,89.8804,90.0742,21693.0
2016-12-02 10:10:00,106.95,107.0,106.71,106.72,11344.0,90.0995,90.1416,89.8973,89.9057,11344.0
2016-12-02 10:15:00,106.83,106.84,106.58,106.71,5473.0,89.9984,90.0068,89.7878,89.8973,5473.0
2016-12-02 10:20:00,106.64,106.7,106.42,106.55,4863.0,89.8383,89.8888,89.653,89.7625,4863.0
2016-12-02 10:25:00,106.58,106.78,106.56,106.74,20517.0,89.7878,89.9562,89.7709,89.9225,20517.0
2016-12-02 10:30:00,106.74,106.82,106.57,106.6,14025.0,89.9225,89.9899,89.7793,89.8046,14025.0
2016-12-02 10:35:00,106.59,106.62,106.46,106.51,17006.0,89.7962,89.8214,89.6867,89.7288,17006.0
2016-12-02 10:40:00,106.49,106.57,106.39,106.41,10616.0,89.7119,89.7793,89.6277,89.6445,10616.0
2016-12-02 10:45:00,106.41,106.41,106.19,106.34,15771.0,89.6445,89.6445,89.4592,89.5856,15771.0
2016-12-02 10:50:00,106.32,106.33,106.1,106.1,30592.0,89.5687,89.5771,89.3834,89.3834,30592.0
2016-12-02 10:55:00,106.15,106.15,105.9,105.97,14490.0,89.4255,89.4255,89.2149,89.2739,14490.0
2016-12-02 11:00:00,105.97,106.26,105.96,106.24,11184.0,89.2739,89.5182,89.2654,89.5013,11184.0
2016-12-02 11:05:00,106.24,106.31,106.09,106.09,8170.0,89.5013,89.5603,89.375,89.375,8170.0
2016-12-02 11:10:00,106.12,106.26,106.03,106.2,14137.0,89.4002,89.5182,89.3244,89.4676,14137.0
2016-12-02 11:15:00,106.19,106.21,106.07,106.2,8633.0,89.4592,89.476,89.3581,89.4676,8633.0
2016-12-02 11:20:00,106.18,106.27,105.96,105.96,15541.0,89.4508,89.5266,89.2654,89.2654,15541.0
2016-12-02 11:25:00,105.93,106.01,105.88,105.91,10213.0,89.2402,89.3076,89.198,89.2233,10213.0
2016-12-02 11:30:00,105.94,105.96,105.77,105.9,27251.0,89.2486,89.2654,89.1054,89.2149,27251.0
2016-12-02 11:35:00,105.92,106.07,105.82,105.82,32095.0,89.2317,89.3581,89.1475,89.1475,32095.0
2016-12-02 11:40:00,105.82,106.0,105.82,105.86,8845.0,89.1475,89.2991,89.1475,89.1812,8845.0
2016-12-02 11:45:00,105.88,105.97,105.79,105.91,7979.0,89.198,89.2739,89.1222,89.2233,7979.0
2016-12-02 11:50:00,105.87,105.91,105.79,105.87,10144.0,89.1896,89.2233,89.1222,89.1896,10144.0
2016-12-02 11:55:00,105.85,105.85,105.71,105.82,10385.0,89.1728,89.1728,89.0548,89.1475,10385.0
2016-12-02 12:00:00,105.8,105.8,105.58,105.64,16308.0,89.1306,89.1306,88.9453,88.9959,16308.0
2016-12-02 12:05:00,105.69,105.69,105.52,105.62,10185.0,89.038,89.038,88.8948,88.979,10185.0
2016-12-02 12:10:00,105.61,105.61,105.36,105.46,20199.0,88.9706,88.9706,88.76,88.8442,20199.0
2016-12-02 12:15:00,105.42,105.53,105.41,105.5,16697.0,88.8105,88.9032,88.8021,88.8779,16697.0
2016-12-02 12:20:00,105.47,105.51,105.38,105.43,13903.0,88.8526,88.8863,88.7768,88.8189,13903.0
2016-12-02 12:25:00,105.44,105.44,105.28,105.36,30042.0,88.8274,88.8274,88.6926,88.76,30042.0
2016-12-02 12:30:00,105.34,105.36,105.17,105.22,23285.0,88.7431,88.76,88.5999,88.642,23285.0
2016-12-02 12:35:00,105.24,105.26,105.12,105.17,11794.0,88.6589,88.6757,88.5578,88.5999,11794.0
2016-12-02 12:40:00,105.16,105.24,105.09,105.12,12275.0,88.5915,88.6589,88.5325,88.5578,12275.0
2016-12-02 12:45:00,105.12,105.35,105.12,105.29,8308.0,88.5578,88.7515,88.5578,88.701,8308.0
2016-12-02 12:50:00,105.26,105.3,105.18,105.2,23565.0,88.6757,88.7094,88.6083,88.6252,23565.0
2016-12-02 12:55:00,105.23,105.37,105.21,105.28,20369.0,88.6505,88.7684,88.6336,88.6926,20369.0
2016-12-02 13:00:00,105.27,105.4,105.22,105.28,29518.0,88.6841,88.7937,88.642,88.6926,29518.0
2016-12-02 13:05:00,105.29,105.38,105.22,105.29,26443.0,88.701,88.7768,88.642,88.701,26443.0
2016-12-02 13:10:00,105.27,105.43,105.15,105.2,24975.0,88.6841,88.8189,88.5831,88.6252,24975.0
2016-12-02 13:15:00,105.2,105.25,105.15,105.25,8466.0,88.6252,88.6673,88.5831,88.6673,8466.0
2016-12-02 13:20:00,105.22,105.37,105.22,105.25,25501.0,88.642,88.7684,88.642,88.6673,25501.0
2016-12-02 13:25:00,105.25,105.34,105.19,105.24,18081.0,88.6673,88.7431,88.6168,88.6589,18081.0
2016-12-02 13:30:00,105.21,105.33,105.19,105.25,20891.0,88.6336,88.7347,88.6168,88.6673,20891.0
2016-12-02 13:35:00,105.23,105.24,105.16,105.16,7780.0,88.6505,88.6589,88.5915,88.5915,7780.0
2016-12-02 13:40:00,105.14,105.24,105.14,105.23,6985.0,88.5746,88.6589,88.5746,88.6505,6985.0
2016-12-02 13:45:00,105.23,105.4,105.22,105.4,20238.0,88.6505,88.7937,88.642,88.7937,20238.0
2016-12-02 13:50:00,105.39,105.4,105.22,105.3,12818.0,88.7852,88.7937,88.642,88.7094,12818.0
2016-12-02 13:55:00,105.29,105.48,105.28,105.48,20709.0,88.701,88.8611,88.6926,88.8611,20709.0
2016-12-02 14:00:00,105.45,105.47,105.34,105.44,13811.0,88.8358,88.8526,88.7431,88.8274,13811.0
2016-12-02 14:05:00,105.42,105.44,105.26,105.26,12429.0,88.8105,88.8274,88.6757,88.6757,12429.0
2016-12-02 14:10:00,105.29,105.42,105.26,105.35,10107.0,88.701,88.8105,88.6757,88.7515,10107.0
2016-12-02 14:15:00,105.33,105.45,105.33,105.44,8012.0,88.7347,88.8358,88.7347,88.8274,8012.0
2016-12-02 14:20:00,105.43,105.44,105.35,105.4,9399.0,88.8189,88.8274,88.7515,88.7937,9399.0
2016-12-02 14:25:00,105.39,105.43,105.35,105.41,8751.0,88.7852,88.8189,88.7515,88.8021,8751.0
2016-12-02 14:30:00,105.42,105.42,105.34,105.37,16523.0,88.8105,88.8105,88.7431,88.7684,16523.0
2016-12-02 14:35:00,105.37,105.59,105.34,105.56,32125.0,88.7684,88.9537,88.7431,88.9285,32125.0
2016-12-02 14:40:00,105.56,105.67,105.56,105.62,18080.0,88.9285,89.0211,88.9285,88.979,18080.0
2016-12-02 14:45:00,105.62,105.62,105.45,105.46,18582.0,88.979,88.979,88.8358,88.8442,18582.0
2016-12-02 14:50:00,105.47,105.52,105.37,105.52,11339.0,88.8526,88.8948,88.7684,88.8948,11339.0
2016-12-02 14:55:00,105.5,105.56,105.47,105.47,11860.0,88.8779,88.9285,88.8526,88.8526,11860.0
2016-12-02 15:00:00,105.44,105.56,105.4,105.49,20682.0,88.8274,88.9285,88.7937,88.8695,20682.0
2016-12-02 15:05:00,105.51,105.54,105.45,105.54,10815.0,88.8863,88.9116,88.8358,88.9116,10815.0
2016-12-02 15:10:00,105.54,105.58,105.5,105.58,13516.0,88.9116,88.9453,88.8779,88.9453,13516.0
2016-12-02 15:15:00,105.57,105.66,105.57,105.61,18532.0,88.9369,89.0127,88.9369,88.9706,18532.0
2016-12-02 15:20:00,105.61,105.7,105.59,105.7,8904.0,88.9706,89.0464,88.9537,89.0464,8904.0
2016-12-02 15:25:00,105.69,105.77,105.66,105.76,26280.0,89.038,89.1054,89.0127,89.0969,26280.0
2016-12-02 15:30:00,105.75,105.81,105.73,105.75,20663.0,89.0885,89.1391,89.0717,89.0885,20663.0
2016-12-02 15:35:00,105.74,105.74,105.55,105.59,38126.0,89.0801,89.0801,88.92,88.9537,38126.0
2016-12-02 15:40:00,105.59,105.7,105.58,105.69,13238.0,88.9537,89.0464,88.9453,89.038,13238.0
2016-12-02 15:45:00,105.7,105.73,105.56,105.61,24096.0,89.0464,89.0717,88.9285,88.9706,24096.0
2016-12-02 15:50:00,105.61,105.66,105.55,105.56,33562.0,88.9706,89.0127,88.92,88.9285,33562.0
2016-12-02 15:55:00,105.55,105.68,105.52,105.61,116968.0,88.92,89.0296,88.8948,88.9706,116968.0
2016-12-05 09:30:00,106.0,106.55,105.99,106.34,23013.0,89.2991,89.7625,89.2907,89.5856,23013.0
2016-12-05 09:35:00,106.35,106.43,106.0,106.07,14091.0,89.594,89.6614,89.2991,89.3581,14091.0
2016-12-05 09:40:00,106.08,106.36,106.03,106.14,22046.0,89.3665,89.6024,89.3244,89.4171,22046.0
2016-12-05 09:45:00,106.15,106.17,105.97,106.0,22923.0,89.4255,89.4423,89.2739,89.2991,22923.0
2016-12-05 09:50:00,106.0,106.47,106.0,106.39,15827.0,89.2991,89.6951,89.2991,89.6277,15827.0
2016-12-05 09:55:00,106.39,106.62,106.34,106.54,26018.0,89.6277,89.8214,89.5856,89.7541,26018.0
2016-12-05 10:00:00,106.54,106.58,106.44,106.54,22439.0,89.7541,89.7878,89.6698,89.7541,22439.0
2016-12-05 10:05:00,106.54,106.54,106.38,106.5,31877.0,89.7541,89.7541,89.6193,89.7204,31877.0
2016-12-05 10:10:00,106.46,106.82,106.44,106.82,17066.0,89.6867,89.9899,89.6698,89.9899,17066.0
2016-12-05 10:15:00,106.82,106.92,106.73,106.77,39861.0,89.9899,90.0742,89.9141,89.9478,39861.0
2016-12-05 10:20:00,106.73,106.75,106.58,106.61,6800.0,89.9141,89.931,89.7878,89.813,6800.0
2016-12-05 10:25:00,106.53,106.58,106.32,106.38,18954.0,89.7456,89.7878,89.5687,89.6193,18954.0
2016-12-05 10:30:00,106.33,106.51,106.32,106.48,8769.0,89.5771,89.7288,89.5687,89.7035,8769.0
2016-12-05 10:35:00,106.48,106.5,106.3,106.38,4878.0,89.7035,89.7204,89.5519,89.6193,4878.0
2016-12-05 10:40:00,106.39,106.46,106.36,106.36,7273.0,89.6277,89.6867,89.6024,89.6024,7273.0
2016-12-05 10:45:00,106.36,106.36,106.05,106.05,11607.0,89.6024,89.6024,89.3413,89.3413,11607.0
2016-12-05 10:50:00,106.06,106.11,106.0,106.1,7972.0,89.3497,89.3918,89.2991,89.3834,7972.0
2016-12-05 10:55:00,106.12,106.26,106.02,106.26,32170.0,89.4002,89.5182,89.316,89.5182,32170.0
2016-12-05 11:00:00,106.23,106.32,106.21,106.31,12588.0,89.4929,89.5687,89.476,89.5603,12588.0
2016-12-05 11:05:00,106.33,106.43,106.26,106.26,23310.0,89.5771,89.6614,89.5182,89.5182,23310.0
2016-12-05 11:10:00,106.3,106.3,106.16,106.17,28121.0,89.5519,89.5519,89.4339,89.4423,28121.0
2016-12-05 11:15:00,106.14,106.17,106.08,106.11,7900.0,89.4171,89.4423,89.3665,89.3918,7900.0
2016-12-05 11:20:00,106.1,106.13,105.94,105.95,3765.0,89.3834,89.4087,89.2486,89.257,3765.0
2016-12-05 11:25:00,105.93,106.01,105.86,105.98,9477.0,89.2402,89.3076,89.1812,89.2823,9477.0
2016-12-05 11:30:00,105.99,106.03,105.93,105.94,8080.0,89.2907,89.3244,89.2402,89.2486,8080.0
2016-12-05 11:35:00,105.87,105.98,105.87,105.9,7329.0,89.1896,89.2823,89.1896,89.2149,7329.0
2016-12-05 11:40:00,105.88,106.01,105.86,106.0,9457.0,89.198,89.3076,89.1812,89.2991,9457.0
2016-12-05 11:45:00,105.99,106.03,105.94,105.99,11114.0,89.2907,89.3244,89.2486,89.2907,11114.0
2016-12-05 11:50:00,105.97,105.97,105.83,105.84,17146.0,89.2739,89.2739,89.1559,89.1643,17146.0
2016-12-05 11:55:00,105.86,105.92,105.79,105.86,20536.0,89.1812,89.2317,89.1222,89.1812,20536.0
2016-12-05 12:00:00,105.88,105.98,105.85,105.89,10881.0,89.198,89.2823,89.1728,89.2065,10881.0
2016-12-05 12:05:00,105.89,105.92,105.82,105.92,7014.0,89.2065,89.2317,89.1475,89.2317,7014.0
2016-12-05 12:10:00,105.94,105.95,105.86,105.88,6893.0,89.2486,89.257,89.1812,89.198,6893.0
2016-12-05 12:15:00,105.91,106.36,105.88,106.1,82875.0,89.2233,89.6024,89.198,89.3834,82875.0
2016-12-05 12:20:00,106.1,106.25,106.06,106.25,29482.0,89.3834,89.5097,89.3497,89.5097,29482.0
2016-12-05 12:25:00,106.28,106.28,106.09,106.11,16527.0,89.535,89.535,89.375,89.3918,16527.0
2016-12-05 12:30:00,106.08,106.11,105.94,106.09,24609.0,89.3665,89.3918,89.2486,89.375,24609.0
2016-12-05 12:35:00,106.1,106.11,105.96,106.07,10058.0,89.3834,89.3918,89.2654,89.3581,10058.0
2016-12-05 12:40:00,106.05,106.12,105.99,106.07,10917.0,89.3413,89.4002,89.2907,89.3581,10917.0
2016-12-05 12:45:00,106.04,106.16,105.99,106.07,16304.0,89.3328,89.4339,89.2907,89.3581,16304.0
2016-12-05 12:50:00,106.06,106.12,106.02,106.07,9671.0,89.3497,89.4002,89.316,89.3581,9671.0
2016-12-05 12:55:00,106.09,106.25,106.09,106.21,11044.0,89.375,89.5097,89.375,89.476,11044.0
2016-12-05 13:00:00,106.2,106.22,106.07,106.08,13020.0,89.4676,89.4845,89.3581,89.3665,13020.0
2016-12-05 13:05:00,106.07,106.09,105.95,105.99,5565.0,89.3581,89.375,89.257,89.2907,5565.0
2016-12-05 13:10:00,106.02,106.14,105.93,106.07,9317.0,89.316,89.4171,89.2402,89.3581,9317.0
2016-12-05 13:15:00,106.06,106.16,106.05,106.13,14403.0,89.3497,89.4339,89.3413,89.4087,14403.0
2016-12-05 13:20:00,106.14,106.16,105.95,105.95,10008.0,89.4171,89.4339,89.257,89.257,10008.0
2016-12-05 13:25:00,105.97,106.11,105.92,106.11,12977.0,89.2739,89.3918,89.2317,89.3918,12977.0
2016-12-05 13:30:00,106.11,106.11,105.91,105.91,10381.0,89.3918,89.3918,89.2233,89.2233,10381.0
2016-12-05 13:35:00,105.91,106.05,105.89,105.94,13514.0,89.2233,89.3413,89.2065,89.2486,13514.0
2016-12-05 13:40:00,105.91,105.97,105.89,105.89,4100.0,89.2233,89.2739,89.2065,89.2065,4100.0
2016-12-05 13:45:00,105.89,105.92,105.75,105.76,14405.0,89.2065,89.2317,89.0885,89.0969,14405.0
2016-12-05 13:50:00,105.76,105.79,105.72,105.77,17846.0,89.0969,89.1222,89.0632,89.1054,17846.0
2016-12-05 13:55:00,105.78,105.93,105.78,105.91,11792.0,89.1138,89.2402,89.1138,89.2233,11792.0
2016-12-05 14:00:00,105.91,105.91,105.8,105.83,7971.0,89.2233,89.2233,89.1306,89.1559,7971.0
2016-12-05 14:05:00,105.84,105.84,105.77,105.8,12087.0,89.1643,89.1643,89.1054,89.1306,12087.0
2016-12-05 14:10:00,105.79,105.81,105.7,105.7,8598.0,89.1222,89.1391,89.0464,89.0464,8598.0
2016-12-05 14:15:00,105.71,105.79,105.67,105.77,25035.0,89.0548,89.1222,89.0211,89.1054,25035.0
2016-12-05 14:20:00,105.74,105.82,105.74,105.75,9981.0,89.0801,89.1475,89.0801,89.0885,9981.0
2016-12-05 14:25:00,105.73,105.78,105.69,105.71,8637.0,89.0717,89.1138,89.038,89.0548,8637.0
2016-12-05 14:30:00,105.73,105.76,105.62,105.65,11693.0,89.0717,89.0969,88.979,89.0043,11693.0
2016-12-05 14:35:00,105.68,105.8,105.63,105.79,9591.0,89.0296,89.1306,88.9874,89.1222,9591.0
2016-12-05 14:40:00,105.8,105.81,105.71,105.71,10767.0,89.1306,89.1391,89.0548,89.0548,10767.0
2016-12-05 14:45:00,105.72,105.83,105.71,105.83,45836.0,89.0632,89.1559,89.0548,89.1559,45836.0
2016-12-05 14:50:00,105.82,105.94,105.8,105.84,31006.0,89.1475,89.2486,89.1306,89.1643,31006.0
2016-12-05 14:55:00,105.84,105.97,105.84,105.97,9867.0,89.1643,89.2739,89.1643,89.2739,9867.0
2016-12-05 15:00:00,105.97,106.07,105.96,106.03,40540.0,89.2739,89.3581,89.2654,89.3244,40540.0
2016-12-05 15:05:00,106.02,106.03,105.92,106.01,10044.0,89.316,89.3244,89.2317,89.3076,10044.0
2016-12-05 15:10:00,106.03,106.06,105.93,106.06,8840.0,89.3244,89.3497,89.2402,89.3497,8840.0
2016-12-05 15:15:00,106.08,106.14,106.03,106.11,7003.0,89.3665,89.4171,89.3244,89.3918,7003.0
2016-12-05 15:20:00,106.11,106.23,106.1,106.18,15889.0,89.3918,89.4929,89.3834,89.4508,15889.0
2016-12-05 15:25:00,106.18,106.23,106.07,106.09,36935.0,89.4508,89.4929,89.3581,89.375,36935.0
2016-12-05 15:30:00,106.09,106.1,105.91,105.93,56078.0,89.375,89.3834,89.2233,89.2402,56078.0
2016-12-05 15:35:00,105.95,105.99,105.87,105.87,22384.0,89.257,89.2907,89.1896,89.1896,22384.0
2016-12-05 15:40:00,105.88,106.0,105.87,105.98,18426.0,89.198,89.2991,89.1896,89.2823,18426.0
2016-12-05 15:45:00,105.98,106.01,105.92,105.93,17894.0,89.2823,89.3076,89.2317,89.2402,17894.0
2016-12-05 15:50:00,105.92,106.0,105.91,106.0,29649.0,89.2317,89.2991,89.2233,89.2991,29649.0
2016-12-05 15:55:00,106.0,106.02,105.93,105.95,51147.0,89.2991,89.316,89.2402,89.257,51147.0
2016-12-06 09:30:00,105.96,106.17,105.39,105.42,13790.0,89.2654,89.4423,88.7852,88.8105,13790.0
2016-12-06 09:35:00,105.25,105.79,105.25,105.65,3435.0,88.6673,89.1222,88.6673,89.0043,3435.0
2016-12-06 09:40:00,105.59,105.65,105.16,105.35,4914.0,88.9537,89.0043,88.5915,88.7515,4914.0
2016-12-06 09:45:00,105.43,105.47,105.18,105.28,5200.0,88.8189,88.8526,88.6083,88.6926,5200.0
2016-12-06 09:50:00,105.27,105.64,105.27,105.57,17513.0,88.6841,88.9959,88.6841,88.9369,17513.0
2016-12-06 09:55:00,105.5,105.67,105.45,105.51,16084.0,88.8779,89.0211,88.8358,88.8863,16084.0
2016-12-06 10:00:00,105.51,105.86,105.49,105.66,20177.0,88.8863,89.1812,88.8695,89.0127,20177.0
2016-12-06 10:05:00,105.67,105.74,105.59,105.64,8939.0,89.0211,89.0801,88.9537,88.9959,8939.0
2016-12-06 10:10:00,105.62,105.62,105.3,105.3,5773.0,88.979,88.979,88.7094,88.7094,5773.0
2016-12-06 10:15:00,105.34,105.41,105.27,105.34,8434.0,88.7431,88.8021,88.6841,88.7431,8434.0
2016-12-06 10:20:00,105.31,105.48,105.31,105.31,7402.0,88.7178,88.8611,88.7178,88.7178,7402.0
2016-12-06 10:25:00,105.28,105.33,105.23,105.28,5771.0,88.6926,88.7347,88.6505,88.6926,5771.0
2016-12-06 10:30:00,105.28,105.45,105.27,105.4,8838.0,88.6926,88.8358,88.6841,88.7937,8838.0
2016-12-06 10:35:00,105.4,105.52,105.4,105.52,7487.0,88.7937,88.8948,88.7937,88.8948,7487.0
2016-12-06 10:40:00,105.54,105.68,105.51,105.62,4179.0,88.9116,89.0296,88.8863,88.979,4179.0
2016-12-06 10:45:00,105.65,105.72,105.6,105.62,4200.0,89.0043,89.0632,88.9622,88.979,4200.0
2016-12-06 10:50:00,105.59,105.64,105.55,105.58,8523.0,88.9537,88.9959,88.92,88.9453,8523.0
2016-12-06 10:55:00,105.59,105.62,105.52,105.56,7950.0,88.9537,88.979,88.8948,88.9285,7950.0
2016-12-06 11:00:00,105.5,105.52,105.44,105.49,9830.0,88.8779,88.8948,88.8274,88.8695,9830.0
2016-12-06 11:05:00,105.5,105.52,105.39,105.39,6841.0,88.8779,88.8948,88.7852,88.7852,6841.0
2016-12-06 11:10:00,105.41,105.53,105.41,105.44,7713.0,88.8021,88.9032,88.8021,88.8274,7713.0
2016-12-06 11:15:00,105.46,105.48,105.39,105.48,10757.0,88.8442,88.8611,88.7852,88.8611,10757.0
2016-12-06 11:20:00,105.48,105.69,105.48,105.68,13970.0,88.8611,89.038,88.8611,89.0296,13970.0
2016-12-06 11:25:00,105.7,105.8,105.66,105.75,7699.0,89.0464,89.1306,89.0127,89.0885,7699.0
2016-12-06 11:30:00,105.76,105.76,105.64,105.64,8423.0,89.0969,89.0969,88.9959,88.9959,8423.0
2016-12-06 11:35:00,105.62,105.64,105.53,105.63,5814.0,88.979,88.9959,88.9032,88.9874,5814.0
2016-12-06 11:40:00,105.62,105.79,105.59,105.73,19317.0,88.979,89.1222,88.9537,89.0717,19317.0
2016-12-06 11:45:00,105.73,105.73,105.53,105.55,9700.0,89.0717,89.0717,88.9032,88.92,9700.0
2016-12-06 11:50:00,105.58,105.59,105.52,105.52,3774.0,88.9453,88.9537,88.8948,88.8948,3774.0
2016-12-06 11:55:00,105.52,105.67,105.5,105.67,10280.0,88.8948,89.0211,88.8779,89.0211,10280.0
2016-12-06 12:00:00,105.68,105.8,105.68,105.77,7573.0,89.0296,89.1306,89.0296,89.1054,7573.0
2016-12-06 12:05:00,105.77,105.86,105.7,105.86,6420.0,89.1054,89.1812,89.0464,89.1812,6420.0
2016-12-06 12:10:00,105.8,105.85,105.76,105.81,9210.0,89.1306,89.1728,89.0969,89.1391,9210.0
2016-12-06 12:15:00,105.81,105.82,105.75,105.78,8087.0,89.1391,89.1475,89.0885,89.1138,8087.0
2016-12-06 12:20:00,105.79,105.97,105.79,105.97,7923.0,89.1222,89.2739,89.1222,89.2739,7923.0
2016-12-06 12:25:00,105.97,106.0,105.95,105.97,3046.0,89.2739,89.2991,89.257,89.2739,3046.0
2016-12-06 12:30:00,106.0,106.06,106.0,106.02,4640.0,89.2991,89.3497,89.2991,89.316,4640.0
2016-12-06 12:35:00,106.02,106.13,105.99,106.05,5713.0,89.316,89.4087,89.2907,89.3413,5713.0
2016-12-06 12:40:00,106.0,106.04,105.96,106.03,5800.0,89.2991,89.3328,89.2654,89.3244,5800.0
2016-12-06 12:45:00,106.02,106.05,105.98,105.99,9162.0,89.316,89.3413,89.2823,89.2907,9162.0
2016-12-06 12:50:00,105.98,106.01,105.93,106.01,5505.0,89.2823,89.3076,89.2402,89.3076,5505.0
2016-12-06 12:55:00,106.04,106.06,105.98,106.06,4471.0,89.3328,89.3497,89.2823,89.3497,4471.0
2016-12-06 13:00:00,106.08,106.08,105.96,105.97,5630.0,89.3665,89.3665,89.2654,89.2739,5630.0
2016-12-06 13:05:00,105.97,105.99,105.89,105.9,4339.0,89.2739,89.2907,89.2065,89.2149,4339.0
2016-12-06 13:10:00,105.85,105.91,105.85,105.89,7619.0,89.1728,89.2233,89.1728,89.2065,7619.0
2016-12-06 13:15:00,105.9,105.94,105.81,105.87,6100.0,89.2149,89.2486,89.1391,89.1896,6100.0
2016-12-06 13:20:00,105.87,106.04,105.87,106.01,9728.0,89.1896,89.3328,89.1896,89.3076,9728.0
2016-12-06 13:25:00,106.0,106.01,105.91,105.91,4600.0,89.2991,89.3076,89.2233,89.2233,4600.0
2016-12-06 13:30:00,105.92,105.95,105.86,105.92,6142.0,89.2317,89.257,89.1812,89.2317,6142.0
2016-12-06 13:35:00,105.93,105.95,105.86,105.88,3223.0,89.2402,89.257,89.1812,89.198,3223.0
2016-12-06 13:40:00,105.91,105.93,105.85,105.91,6571.0,89.2233,89.2402,89.1728,89.2233,6571.0
2016-12-06 13:45:00,105.91,105.97,105.86,105.87,6028.0,89.2233,89.2739,89.1812,89.1896,6028.0
2016-12-06 13:50:00,105.87,105.99,105.86,105.99,6347.0,89.1896,89.2907,89.1812,89.2907,6347.0
2016-12-06 13:55:00,105.99,106.04,105.78,105.84,21485.0,89.2907,89.3328,89.1138,89.1643,21485.0
2016-12-06 14:00:00,105.85,105.85,105.75,105.8,17906.0,89.1728,89.1728,89.0885,89.1306,17906.0
2016-12-06 14:05:00,105.8,105.84,105.73,105.76,10109.0,89.1306,89.1643,89.0717,89.0969,10109.0
2016-12-06 14:10:00,105.74,105.81,105.71,105.71,6354.0,89.0801,89.1391,89.0548,89.0548,6354.0
2016-12-06 14:15:00,105.71,105.79,105.71,105.76,12865.0,89.0548,89.1222,89.0548,89.0969,12865.0
2016-12-06 14:20:00,105.77,105.77,105.67,105.75,28227.0,89.1054,89.1054,89.0211,89.0885,28227.0
2016-12-06 14:25:00,105.74,105.74,105.61,105.66,8486.0,89.0801,89.0801,88.9706,89.0127,8486.0
2016-12-06 14:30:00,105.66,105.76,105.64,105.73,9751.0,89.0127,89.0969,88.9959,89.0717,9751.0
2016-12-06 14:35:00,105.74,105.78,105.68,105.7,5940.0,89.0801,89.1138,89.0296,89.0464,5940.0
2016-12-06 14:40:00,105.7,105.78,105.67,105.78,9863.0,89.0464,89.1138,89.0211,89.1138,9863.0
2016-12-06 14:45:00,105.77,105.78,105.69,105.71,10394.0,89.1054,89.1138,89.038,89.0548,10394.0
2016-12-06 14:50:00,105.71,105.79,105.7,105.78,11160.0,89.0548,89.1222,89.0464,89.1138,11160.0
2016-12-06 14:55:00,105.78,105.81,105.7,105.79,9310.0,89.1138,89.1391,89.0464,89.1222,9310.0
2016-12-06 15:00:00,105.8,105.91,105.8,105.88,22468.0,89.1306,89.2233,89.1306,89.198,22468.0
2016-12-06 15:05:00,105.88,105.95,105.86,105.91,13698.0,89.198,89.257,89.1812,89.2233,13698.0
2016-12-06 15:10:00,105.9,105.91,105.83,105.83,12706.0,89.2149,89.2233,89.1559,89.1559,12706.0
2016-12-06 15:15:00,105.83,105.84,105.75,105.78,21248.0,89.1559,89.1643,89.0885,89.1138,21248.0
2016-12-06 15:20:00,105.8,106.0,105.79,106.0,9329.0,89.1306,89.2991,89.1222,89.2991,9329.0
2016-12-06 15:25:00,106.0,106.01,105.98,105.99,19189.0,89.2991,89.3076,89.2823,89.2907,19189.0
2016-12-06 15:30:00,105.99,106.02,105.97,106.0,39587.0,89.2907,89.316,89.2739,89.2991,39587.0
2016-12-06 15:35:00,106.0,106.04,105.95,106.0,41153.0,89.2991,89.3328,89.257,89.2991,41153.0
2016-12-06 15:40:00,106.0,106.03,105.96,106.03,28802.0,89.2991,89.3244,89.2654,89.3244,28802.0
2016-12-06 15:45:00,106.02,106.13,105.95,106.11,123577.0,89.316,89.4087,89.257,89.3918,123577.0
2016-12-06 15:50:00,106.11,106.16,106.03,106.15,68874.0,89.3918,89.4339,89.3244,89.4255,68874.0
2016-12-06 15:55:00,106.15,106.25,106.11,106.21,97725.0,89.4255,89.5097,89.3918,89.476,97725.0
2016-12-07 09:30:00,106.64,107.29,106.05,107.29,49150.0,89.8383,90.3859,89.3413,90.3859,49150.0
2016-12-07 09:35:00,107.36,107.4,107.09,107.24,20416.0,90.4449,90.4786,90.2174,90.3438,20416.0
2016-12-07 09:40:00,107.36,107.41,106.98,107.32,27016.0,90.4449,90.487,90.1247,90.4112,27016.0
2016-12-07 09:45:00,107.35,107.43,107.22,107.38,14385.0,90.4364,90.5038,90.3269,90.4617,14385.0
2016-12-07 09:50:00,107.38,107.38,107.22,107.25,7573.0,90.4617,90.4617,90.3269,90.3522,7573.0
2016-12-07 09:55:00,107.26,107.35,107.14,107.35,9721.0,90.3606,90.4364,90.2595,90.4364,9721.0
2016-12-07 10:00:00,107.35,107.39,107.25,107.28,12907.0,90.4364,90.4701,90.3522,90.3775,12907.0
2016-12-07 10:05:00,107.23,107.4,107.23,107.4,6841.0,90.3353,90.4786,90.3353,90.4786,6841.0
2016-12-07 10:10:00,107.37,107.44,107.19,107.41,20477.0,90.4533,90.5123,90.3016,90.487,20477.0
2016-12-07 10:15:00,107.39,107.74,107.39,107.64,17916.0,90.4701,90.765,90.4701,90.6807,17916.0
2016-12-07 10:20:00,107.7,107.8,107.64,107.77,15575.0,90.7313,90.8155,90.6807,90.7903,15575.0
2016-12-07 10:25:00,107.76,107.85,107.72,107.79,9910.0,90.7818,90.8577,90.7481,90.8071,9910.0
2016-12-07 10:30:00,107.77,107.85,107.73,107.84,14553.0,90.7903,90.8577,90.7566,90.8492,14553.0
2016-12-07 10:35:00,107.82,107.82,107.68,107.7,14441.0,90.8324,90.8324,90.7144,90.7313,14441.0
2016-12-07 10:40:00,107.71,107.89,107.71,107.81,12645.0,90.7397,90.8914,90.7397,90.824,12645.0
2016-12-07 10:45:00,107.79,107.94,107.71,107.91,18470.0,90.8071,90.9335,90.7397,90.9082,18470.0
2016-12-07 10:50:00,107.94,108.13,107.94,108.13,21625.0,90.9335,91.0935,90.9335,91.0935,21625.0
2016-12-07 10:55:00,108.14,108.22,108.08,108.18,13130.0,91.102,91.1694,91.0514,91.1357,13130.0
2016-12-07 11:00:00,108.12,108.14,107.99,108.02,11656.0,91.0851,91.102,90.9756,91.0009,11656.0
2016-12-07 11:05:00,108.04,108.15,108.03,108.1,11686.0,91.0177,91.1104,91.0093,91.0683,11686.0
2016-12-07 11:10:00,108.08,108.3,108.08,108.11,12824.0,91.0514,91.2368,91.0514,91.0767,12824.0
2016-12-07 11:15:00,108.1,108.22,108.06,108.11,7408.0,91.0683,91.1694,91.0346,91.0767,7408.0
2016-12-07 11:20:00,108.13,108.25,108.09,108.22,22057.0,91.0935,91.1946,91.0598,91.1694,22057.0
2016-12-07 11:25:00,108.18,108.22,108.04,108.04,10200.0,91.1357,91.1694,91.0177,91.0177,10200.0
2016-12-07 11:30:00,108.02,108.14,107.98,108.07,10373.0,91.0009,91.102,90.9672,91.043,10373.0
2016-12-07 11:35:00,108.04,108.18,107.98,108.17,20299.0,91.0177,91.1357,90.9672,91.1272,20299.0
2016-12-07 11:40:00,108.18,108.3,108.12,108.24,14771.0,91.1357,91.2368,91.0851,91.1862,14771.0
2016-12-07 11:45:00,108.22,108.34,108.18,108.29,9375.0,91.1694,91.2705,91.1357,91.2283,9375.0
2016-12-07 11:50:00,108.28,108.35,108.26,108.35,12305.0,91.2199,91.2789,91.2031,91.2789,12305.0
2016-12-07 11:55:00,108.36,108.43,108.31,108.31,12301.0,91.2873,91.3463,91.2452,91.2452,12301.0
2016-12-07 12:00:00,108.3,108.38,108.24,108.38,16900.0,91.2368,91.3042,91.1862,91.3042,16900.0
2016-12-07 12:05:00,108.34,108.46,108.34,108.43,12116.0,91.2705,91.3715,91.2705,91.3463,12116.0
2016-12-07 12:10:00,108.43,108.56,108.37,108.55,16793.0,91.3463,91.4558,91.2957,91.4474,16793.0
2016-12-07 12:15:00,108.54,108.55,108.41,108.45,5578.0,91.4389,91.4474,91.3294,91.3631,5578.0
2016-12-07 12:20:00,108.45,108.54,108.41,108.53,10934.0,91.3631,91.4389,91.3294,91.4305,10934.0
2016-12-07 12:25:00,108.53,108.54,108.47,108.5,12166.0,91.4305,91.4389,91.38,91.4052,12166.0
2016-12-07 12:30:00,108.5,108.58,108.49,108.55,13096.0,91.4052,91.4726,91.3968,91.4474,13096.0
2016-12-07 12:35:00,108.56,108.56,108.45,108.5,9400.0,91.4558,91.4558,91.3631,91.4052,9400.0
2016-12-07 12:40:00,108.49,108.55,108.48,108.52,8472.0,91.3968,91.4474,91.3884,91.4221,8472.0
2016-12-07 12:45:00,108.52,108.55,108.47,108.5,11885.0,91.4221,91.4474,91.38,91.4052,11885.0
2016-12-07 12:50:00,108.5,108.53,108.42,108.52,5949.0,91.4052,91.4305,91.3378,91.4221,5949.0
2016-12-07 12:55:00,108.53,108.65,108.47,108.62,9234.0,91.4305,91.5316,91.38,91.5063,9234.0
2016-12-07 13:00:00,108.67,108.67,108.54,108.55,12163.0,91.5485,91.5485,91.4389,91.4474,12163.0
2016-12-07 13:05:00,108.55,108.7,108.54,108.65,11961.0,91.4474,91.5737,91.4389,91.5316,11961.0
2016-12-07 13:10:00,108.63,108.65,108.57,108.57,5400.0,91.5148,91.5316,91.4642,91.4642,5400.0
2016-12-07 13:15:00,108.56,108.68,108.55,108.67,8598.0,91.4558,91.5569,91.4474,91.5485,8598.0
2016-12-07 13:20:00,108.68,108.84,108.68,108.81,13926.0,91.5569,91.6917,91.5569,91.6664,13926.0
2016-12-07 13:25:00,108.79,108.79,108.65,108.66,4937.0,91.6496,91.6496,91.5316,91.54,4937.0
2016-12-07 13:30:00,108.65,108.78,108.6,108.7,8519.0,91.5316,91.6411,91.4895,91.5737,8519.0
2016-12-07 13:35:00,108.73,108.84,108.72,108.8,7779.0,91.599,91.6917,91.5906,91.658,7779.0
2016-12-07 13:40:00,108.79,108.91,108.78,108.84,39200.0,91.6496,91.7506,91.6411,91.6917,39200.0
2016-12-07 13:45:00,108.82,108.91,108.78,108.87,27477.0,91.6748,91.7506,91.6411,91.7169,27477.0
2016-12-07 13:50:00,108.89,108.98,108.87,108.96,8435.0,91.7338,91.8096,91.7169,91.7928,8435.0
2016-12-07 13:55:00,108.96,109.06,108.89,109.01,27749.0,91.7928,91.877,91.7338,91.8349,27749.0
2016-12-07 14:00:00,109.04,109.13,108.98,109.09,14338.0,91.8602,91.936,91.8096,91.9023,14338.0
2016-12-07 14:05:00,109.09,109.16,109.07,109.12,23075.0,91.9023,91.9613,91.8854,91.9276,23075.0
2016-12-07 14:10:00,109.11,109.15,109.05,109.06,17948.0,91.9191,91.9528,91.8686,91.877,17948.0
2016-12-07 14:15:00,109.05,109.07,109.01,109.02,15470.0,91.8686,91.8854,91.8349,91.8433,15470.0
2016-12-07 14:20:00,109.01,109.06,108.98,109.0,20462.0,91.8349,91.877,91.8096,91.8265,20462.0
2016-12-07 14:25:00,108.96,108.97,108.85,108.91,13158.0,91.7928,91.8012,91.7001,91.7506,13158.0
2016-12-07 14:30:00,108.89,108.97,108.86,108.91,10789.0,91.7338,91.8012,91.7085,91.7506,10789.0
2016-12-07 14:35:00,108.94,109.03,108.92,109.02,11811.0,91.7759,91.8517,91.7591,91.8433,11811.0
2016-12-07 14:40:00,109.02,109.2,109.02,109.2,25562.0,91.8433,91.995,91.8433,91.995,25562.0
2016-12-07 14:45:00,109.22,109.29,109.19,109.24,10916.0,92.0118,92.0708,91.9865,92.0287,10916.0
2016-12-07 14:50:00,109.23,109.31,109.19,109.19,14196.0,92.0202,92.0876,91.9865,91.9865,14196.0
2016-12-07 14:55:00,109.2,109.24,109.14,109.2,14734.0,91.995,92.0287,91.9444,91.995,14734.0
2016-12-07 15:00:00,109.21,109.26,109.09,109.25,17074.0,92.0034,92.0455,91.9023,92.0371,17074.0
2016-12-07 15:05:00,109.27,109.38,109.2,109.32,26997.0,92.0539,92.1466,91.995,92.096,26997.0
2016-12-07 15:10:00,109.35,109.49,109.31,109.45,32944.0,92.1213,92.2393,92.0876,92.2056,32944.0
2016-12-07 15:15:00,109.43,109.47,109.4,109.4,16567.0,92.1887,92.2224,92.1634,92.1634,16567.0
2016-12-07 15:20:00,109.41,109.53,109.4,109.5,28104.0,92.1719,92.273,92.1634,92.2477,28104.0
2016-12-07 15:25:00,109.51,109.66,109.49,109.56,38392.0,92.2561,92.3825,92.2393,92.2982,38392.0
2016-12-07 15:30:00,109.57,109.68,109.46,109.65,30323.0,92.3067,92.3993,92.214,92.3741,30323.0
2016-12-07 15:35:00,109.65,109.77,109.56,109.76,37477.0,92.3741,92.4751,92.2982,92.4667,37477.0
2016-12-07 15:40:00,109.76,109.86,109.75,109.76,56089.0,92.4667,92.551,92.4583,92.4667,56089.0
2016-12-07 15:45:00,109.77,109.81,109.53,109.53,56853.0,92.4751,92.5088,92.273,92.273,56853.0
2016-12-07 15:50:00,109.54,109.62,109.53,109.55,52083.0,92.2814,92.3488,92.273,92.2898,52083.0
2016-12-07 15:55:00,109.56,109.81,109.55,109.75,121727.0,92.2982,92.5088,92.2898,92.4583,121727.0
2016-12-08 09:30:00,109.88,110.38,109.83,110.07,67048.0,92.5678,92.989,92.5257,92.7279,67048.0
2016-12-08 09:35:00,109.92,109.93,109.32,109.48,21989.0,92.6015,92.6099,92.096,92.2308,21989.0
2016-12-08 09:40:00,109.48,109.95,109.48,109.7,14803.0,92.2308,92.6268,92.2308,92.4162,14803.0
2016-12-08 09:45:00,109.73,109.88,109.33,109.43,14807.0,92.4415,92.5678,92.1045,92.1887,14807.0
2016-12-08 09:50:00,109.43,109.91,109.43,109.72,38021.0,92.1887,92.5931,92.1887,92.433,38021.0
2016-12-08 09:55:00,109.73,109.77,109.6,109.69,12566.0,92.4415,92.4751,92.3319,92.4078,12566.0
2016-12-08 10:00:00,109.69,109.7,109.38,109.47,28609.0,92.4078,92.4162,92.1466,92.2224,28609.0
2016-12-08 10:05:00,109.5,109.65,109.47,109.65,10101.0,92.2477,92.3741,92.2224,92.3741,10101.0
2016-12-08 10:10:00,109.66,109.66,109.28,109.45,26702.0,92.3825,92.3825,92.0624,92.2056,26702.0
2016-12-08 10:15:00,109.41,109.41,109.34,109.37,9550.0,92.1719,92.1719,92.1129,92.1382,9550.0
2016-12-08 10:20:00,109.35,109.36,109.08,109.36,22810.0,92.1213,92.1297,91.8939,92.1297,22810.0
2016-12-08 10:25:00,109.4,109.42,109.17,109.26,10782.0,92.1634,92.1803,91.9697,92.0455,10782.0
2016-12-08 10:30:00,109.26,109.31,109.12,109.22,13595.0,92.0455,92.0876,91.9276,92.0118,13595.0
2016-12-08 10:35:00,109.22,109.36,109.22,109.35,4126.0,92.0118,92.1297,92.0118,92.1213,4126.0
2016-12-08 10:40:00,109.31,109.32,109.18,109.29,10155.0,92.0876,92.096,91.9781,92.0708,10155.0
2016-12-08 10:45:00,109.29,109.3,109.14,109.14,8900.0,92.0708,92.0792,91.9444,91.9444,8900.0
2016-12-08 10:50:00,109.12,109.23,109.06,109.23,22415.0,91.9276,92.0202,91.877,92.0202,22415.0
2016-12-08 10:55:00,109.23,109.35,109.22,109.32,4947.0,92.0202,92.1213,92.0118,92.096,4947.0
2016-12-08 11:00:00,109.32,109.44,109.24,109.41,10419.0,92.096,92.1971,92.0287,92.1719,10419.0
2016-12-08 11:05:00,109.37,109.54,109.36,109.4,9508.0,92.1382,92.2814,92.1297,92.1634,9508.0
2016-12-08 11:10:00,109.39,109.44,109.24,109.43,8956.0,92.155,92.1971,92.0287,92.1887,8956.0
2016-12-08 11:15:00,109.36,109.37,109.19,109.21,8462.0,92.1297,92.1382,91.9865,92.0034,8462.0
2016-12-08 11:20:00,109.19,109.36,109.17,109.26,5711.0,91.9865,92.1297,91.9697,92.0455,5711.0
2016-12-08 11:25:00,109.26,109.4,109.25,109.32,9984.0,92.0455,92.1634,92.0371,92.096,9984.0
2016-12-08 11:30:00,109.27,109.3,109.13,109.2,5963.0,92.0539,92.0792,91.936,91.995,5963.0
2016-12-08 11:35:00,109.2,109.2,109.05,109.11,8863.0,91.995,91.995,91.8686,91.9191,8863.0
2016-12-08 11:40:00,109.09,109.15,109.09,109.12,5133.0,91.9023,91.9528,91.9023,91.9276,5133.0
2016-12-08 11:45:00,109.1,109.28,109.1,109.24,3904.0,91.9107,92.0624,91.9107,92.0287,3904.0
2016-12-08 11:50:00,109.22,109.22,109.0,109.08,9644.0,92.0118,92.0118,91.8265,91.8939,9644.0
2016-12-08 11:55:00,109.1,109.38,109.09,109.36,27929.0,91.9107,92.1466,91.9023,92.1297,27929.0
2016-12-08 12:00:00,109.37,109.46,109.22,109.27,8162.0,92.1382,92.214,92.0118,92.0539,8162.0
2016-12-08 12:05:00,109.19,109.31,109.16,109.25,11932.0,91.9865,92.0876,91.9613,92.0371,11932.0
2016-12-08 12:10:00,109.25,109.38,109.25,109.36,8545.0,92.0371,92.1466,92.0371,92.1297,8545.0
2016-12-08 12:15:00,109.36,109.52,109.34,109.52,9733.0,92.1297,92.2645,92.1129,92.2645,9733.0
2016-12-08 12:20:00,109.54,109.89,109.5,109.86,16102.0,92.2814,92.5762,92.2477,92.551,16102.0
2016-12-08 12:25:00,109.82,109.88,109.72,109.73,6947.0,92.5173,92.5678,92.433,92.4415,6947.0
2016-12-08 12:30:00,109.77,109.99,109.69,109.95,6889.0,92.4751,92.6605,92.4078,92.6268,6889.0
2016-12-08 12:35:00,109.92,109.94,109.79,109.86,9874.0,92.6015,92.6184,92.492,92.551,9874.0
2016-12-08 12:40:00,109.83,109.93,109.79,109.88,9428.0,92.5257,92.6099,92.492,92.5678,9428.0
2016-12-08 12:45:00,109.9,109.95,109.72,109.88,12676.0,92.5847,92.6268,92.433,92.5678,12676.0
2016-12-08 12:50:00,109.83,109.87,109.78,109.79,8357.0,92.5257,92.5594,92.4836,92.492,8357.0
2016-12-08 12:55:00,109.76,109.87,109.76,109.84,7482.0,92.4667,92.5594,92.4667,92.5341,7482.0
2016-12-08 13:00:00,109.85,109.96,109.81,109.87,7966.0,92.5425,92.6352,92.5088,92.5594,7966.0
2016-12-08 13:05:00,109.82,109.95,109.82,109.95,8478.0,92.5173,92.6268,92.5173,92.6268,8478.0
2016-12-08 13:10:00,109.94,110.11,109.94,110.05,18049.0,92.6184,92.7616,92.6184,92.711,18049.0
2016-12-08 13:15:00,110.06,110.06,109.96,110.0,9156.0,92.7195,92.7195,92.6352,92.6689,9156.0
2016-12-08 13:20:00,109.96,109.98,109.86,109.93,12448.0,92.6352,92.6521,92.551,92.6099,12448.0
2016-12-08 13:25:00,109.94,110.04,109.93,110.04,8811.0,92.6184,92.7026,92.6099,92.7026,8811.0
2016-12-08 13:30:00,110.05,110.06,109.96,110.03,5719.0,92.711,92.7195,92.6352,92.6942,5719.0
2016-12-08 13:35:00,110.06,110.17,110.0,110.16,9407.0,92.7195,92.8121,92.6689,92.8037,9407.0
2016-12-08 13:40:00,110.14,110.21,110.12,110.13,12591.0,92.7869,92.8458,92.77,92.7784,12591.0
2016-12-08 13:45:00,110.18,110.19,110.11,110.12,6865.0,92.8206,92.829,92.7616,92.77,6865.0
2016-12-08 13:50:00,110.17,110.21,110.15,110.2,8897.0,92.8121,92.8458,92.7953,92.8374,8897.0
2016-12-08 13:55:00,110.18,110.36,110.18,110.34,14692.0,92.8206,92.9722,92.8206,92.9553,14692.0
2016-12-08 14:00:00,110.29,110.32,110.07,110.07,8220.0,92.9132,92.9385,92.7279,92.7279,8220.0
2016-12-08 14:05:00,110.06,110.06,109.89,110.01,26799.0,92.7195,92.7195,92.5762,92.6773,26799.0
2016-12-08 14:10:00,110.03,110.17,110.03,110.17,4560.0,92.6942,92.8121,92.6942,92.8121,4560.0
2016-12-08 14:15:00,110.15,110.16,109.97,109.99,10265.0,92.7953,92.8037,92.6436,92.6605,10265.0
2016-12-08 14:20:00,110.0,110.04,109.84,109.86,9028.0,92.6689,92.7026,92.5341,92.551,9028.0
2016-12-08 14:25:00,109.87,110.03,109.85,110.03,7269.0,92.5594,92.6942,92.5425,92.6942,7269.0
2016-12-08 14:30:00,110.04,110.11,110.02,110.03,7434.0,92.7026,92.7616,92.6858,92.6942,7434.0
2016-12-08 14:35:00,110.02,110.02,109.77,109.8,9770.0,92.6858,92.6858,92.4751,92.5004,9770.0
2016-12-08 14:40:00,109.78,109.82,109.75,109.79,3175.0,92.4836,92.5173,92.4583,92.492,3175.0
2016-12-08 14:45:00,109.77,109.77,109.68,109.71,6989.0,92.4751,92.4751,92.3993,92.4246,6989.0
2016-12-08 14:50:00,109.72,109.86,109.7,109.86,5509.0,92.433,92.551,92.4162,92.551,5509.0
2016-12-08 14:55:00,109.83,109.94,109.81,109.9,13704.0,92.5257,92.6184,92.5088,92.5847,13704.0
2016-12-08 15:00:00,109.91,109.93,109.77,109.8,8553.0,92.5931,92.6099,92.4751,92.5004,8553.0
2016-12-08 15:05:00,109.82,110.03,109.8,110.02,19365.0,92.5173,92.6942,92.5004,92.6858,19365.0
2016-12-08 15:10:00,110.0,110.07,109.96,110.0,12372.0,92.6689,92.7279,92.6352,92.6689,12372.0
2016-12-08 15:15:00,110.0,110.02,109.94,109.99,8654.0,92.6689,92.6858,92.6184,92.6605,8654.0
2016-12-08 15:20:00,109.96,109.96,109.87,109.93,12545.0,92.6352,92.6352,92.5594,92.6099,12545.0
2016-12-08 15:25:00,109.92,109.93,109.73,109.73,14228.0,92.6015,92.6099,92.4415,92.4415,14228.0
2016-12-08 15:30:00,109.75,109.88,109.73,109.87,16751.0,92.4583,92.5678,92.4415,92.5594,16751.0
2016-12-08 15:35:00,109.88,110.01,109.87,110.01,12095.0,92.5678,92.6773,92.5594,92.6773,12095.0
2016-12-08 15:40:00,110.01,110.15,110.0,110.06,21435.0,92.6773,92.7953,92.6689,92.7195,21435.0
2016-12-08 15:45:00,110.05,110.07,109.84,109.89,28264.0,92.711,92.7279,92.5341,92.5762,28264.0
2016-12-08 15:50:00,109.9,110.03,109.9,109.99,26338.0,92.5847,92.6942,92.5847,92.6605,26338.0
2016-12-08 15:55:00,110.0,110.04,109.91,110.02,76332.0,92.6689,92.7026,92.5931,92.6858,76332.0
2016-12-09 09:30:00,109.89,110.0,109.5,109.55,23520.0,92.5762,92.6689,92.2477,92.2898,23520.0
2016-12-09 09:35:00,109.57,109.83,109.13,109.83,11454.0,92.3067,92.5257,91.936,92.5257,11454.0
2016-12-09 09:40:00,109.87,110.04,109.73,110.04,12686.0,92.5594,92.7026,92.4415,92.7026,12686.0
2016-12-09 09:45:00,109.91,110.06,109.88,110.0,14559.0,92.5931,92.7195,92.5678,92.6689,14559.0
2016-12-09 09:50:00,109.92,110.48,109.92,110.45,10738.0,92.6015,93.0733,92.6015,93.048,10738.0
2016-12-09 09:55:00,110.46,110.46,110.03,110.09,10403.0,93.0564,93.0564,92.6942,92.7447,10403.0
2016-12-09 10:00:00,110.13,110.26,110.0,110.08,5543.0,92.7784,92.8879,92.6689,92.7363,5543.0
2016-12-09 10:05:00,110.06,110.25,109.89,110.22,27384.0,92.7195,92.8795,92.5762,92.8542,27384.0
2016-12-09 10:10:00,110.17,110.36,110.17,110.22,7582.0,92.8121,92.9722,92.8121,92.8542,7582.0
2016-12-09 10:15:00,110.22,110.23,110.08,110.21,10704.0,92.8542,92.8627,92.7363,92.8458,10704.0
2016-12-09 10:20:00,110.26,110.28,110.17,110.28,6085.0,92.8879,92.9048,92.8121,92.9048,6085.0
2016-12-09 10:25:00,110.25,110.44,110.25,110.44,8893.0,92.8795,93.0396,92.8795,93.0396,8893.0
2016-12-09 10:30:00,110.48,110.59,110.42,110.42,13020.0,93.0733,93.166,93.0227,93.0227,13020.0
2016-12-09 10:35:00,110.45,110.59,110.42,110.52,18136.0,93.048,93.166,93.0227,93.107,18136.0
2016-12-09 10:40:00,110.52,110.55,110.35,110.35,9500.0,93.107,93.1323,92.9638,92.9638,9500.0
2016-12-09 10:45:00,110.31,110.31,110.18,110.18,18312.0,92.9301,92.9301,92.8206,92.8206,18312.0
2016-12-09 10:50:00,110.15,110.25,109.75,109.8,16929.0,92.7953,92.8795,92.4583,92.5004,16929.0
2016-12-09 10:55:00,109.79,109.94,109.74,109.81,5677.0,92.492,92.6184,92.4499,92.5088,5677.0
2016-12-09 11:00:00,109.79,109.86,109.66,109.7,8012.0,92.492,92.551,92.3825,92.4162,8012.0
2016-12-09 11:05:00,109.66,109.73,109.47,109.54,8379.0,92.3825,92.4415,92.2224,92.2814,8379.0
2016-12-09 11:10:00,109.52,109.69,109.51,109.52,6835.0,92.2645,92.4078,92.2561,92.2645,6835.0
2016-12-09 11:15:00,109.58,109.77,109.47,109.77,7245.0,92.3151,92.4751,92.2224,92.4751,7245.0
2016-12-09 11:20:00,109.8,109.89,109.77,109.84,7455.0,92.5004,92.5762,92.4751,92.5341,7455.0
2016-12-09 11:25:00,109.86,109.87,109.64,109.73,7823.0,92.551,92.5594,92.3656,92.4415,7823.0
2016-12-09 11:30:00,109.72,109.72,109.58,109.72,5637.0,92.433,92.433,92.3151,92.433,5637.0
2016-12-09 11:35:00,109.71,110.02,109.64,110.02,13541.0,92.4246,92.6858,92.3656,92.6858,13541.0
2016-12-09 11:40:00,109.96,109.97,109.83,109.97,6674.0,92.6352,92.6436,92.5257,92.6436,6674.0
2016-12-09 11:45:00,109.96,110.0,109.84,109.84,5499.0,92.6352,92.6689,92.5341,92.5341,5499.0
2016-12-09 11:50:00,109.82,109.91,109.82,109.87,3250.0,92.5173,92.5931,92.5173,92.5594,3250.0
2016-12-09 11:55:00,109.89,109.93,109.85,109.85,5001.0,92.5762,92.6099,92.5425,92.5425,5001.0
2016-12-09 12:00:00,109.88,109.88,109.74,109.77,12035.0,92.5678,92.5678,92.4499,92.4751,12035.0
2016-12-09 12:05:00,109.8,109.86,109.71,109.79,5556.0,92.5004,92.551,92.4246,92.492,5556.0
2016-12-09 12:10:00,109.79,109.84,109.75,109.84,13911.0,92.492,92.5341,92.4583,92.5341,13911.0
2016-12-09 12:15:00,109.83,109.85,109.75,109.84,5536.0,92.5257,92.5425,92.4583,92.5341,5536.0
2016-12-09 12:20:00,109.85,109.97,109.83,109.87,5708.0,92.5425,92.6436,92.5257,92.5594,5708.0
2016-12-09 12:25:00,109.89,109.94,109.86,109.91,8950.0,92.5762,92.6184,92.551,92.5931,8950.0
2016-12-09 12:30:00,109.93,109.97,109.9,109.93,10805.0,92.6099,92.6436,92.5847,92.6099,10805.0
2016-12-09 12:35:00,109.88,110.02,109.86,110.0,8579.0,92.5678,92.6858,92.551,92.6689,8579.0
2016-12-09 12:40:00,110.01,110.11,109.99,110.06,9349.0,92.6773,92.7616,92.6605,92.7195,9349.0
2016-12-09 12:45:00,110.09,110.19,110.07,110.14,9108.0,92.7447,92.829,92.7279,92.7869,9108.0
2016-12-09 12:50:00,110.15,110.25,110.13,110.25,6500.0,92.7953,92.8795,92.7784,92.8795,6500.0
2016-12-09 12:55:00,110.24,110.3,110.18,110.22,9360.0,92.8711,92.9216,92.8206,92.8542,9360.0
2016-12-09 13:00:00,110.22,110.22,110.12,110.12,4761.0,92.8542,92.8542,92.77,92.77,4761.0
2016-12-09 13:05:00,110.12,110.12,109.97,110.07,10035.0,92.77,92.77,92.6436,92.7279,10035.0
2016-12-09 13:10:00,110.07,110.09,109.93,110.05,5976.0,92.7279,92.7447,92.6099,92.711,5976.0
2016-12-09 13:15:00,110.04,110.1,109.99,110.04,6037.0,92.7026,92.7532,92.6605,92.7026,6037.0
2016-12-09 13:20:00,110.02,110.06,110.0,110.03,3501.0,92.6858,92.7195,92.6689,92.6942,3501.0
2016-12-09 13:25:00,110.03,110.1,110.0,110.1,6098.0,92.6942,92.7532,92.6689,92.7532,6098.0
2016-12-09 13:30:00,110.08,110.11,109.95,109.95,4701.0,92.7363,92.7616,92.6268,92.6268,4701.0
2016-12-09 13:35:00,109.98,110.06,109.94,110.06,7954.0,92.6521,92.7195,92.6184,92.7195,7954.0
2016-12-09 13:40:00,110.05,110.11,110.03,110.04,3600.0,92.711,92.7616,92.6942,92.7026,3600.0
2016-12-09 13:45:00,110.04,110.15,110.01,110.12,27146.0,92.7026,92.7953,92.6773,92.77,27146.0
2016-12-09 13:50:00,110.14,110.14,109.96,110.02,48982.0,92.7869,92.7869,92.6352,92.6858,48982.0
2016-12-09 13:55:00,110.04,110.07,109.92,109.95,38756.0,92.7026,92.7279,92.6015,92.6268,38756.0
2016-12-09 14:00:00,109.97,110.05,109.93,110.01,8548.0,92.6436,92.711,92.6099,92.6773,8548.0
2016-12-09 14:05:00,109.98,110.05,109.96,109.98,47750.0,92.6521,92.711,92.6352,92.6521,47750.0
2016-12-09 14:10:00,109.98,109.99,109.94,109.97,10642.0,92.6521,92.6605,92.6184,92.6436,10642.0
2016-12-09 14:15:00,109.97,110.03,109.96,109.98,5450.0,92.6436,92.6942,92.6352,92.6521,5450.0
2016-12-09 14:20:00,109.99,110.13,109.96,110.11,7806.0,92.6605,92.7784,92.6352,92.7616,7806.0
2016-12-09 14:25:00,110.09,110.13,110.06,110.1,6558.0,92.7447,92.7784,92.7195,92.7532,6558.0
2016-12-09 14:30:00,110.11,110.16,110.06,110.12,8842.0,92.7616,92.8037,92.7195,92.77,8842.0
2016-12-09 14:35:00,110.14,110.16,110.08,110.12,14012.0,92.7869,92.8037,92.7363,92.77,14012.0
2016-12-09 14:40:00,110.13,110.33,110.13,110.31,10115.0,92.7784,92.9469,92.7784,92.9301,10115.0
2016-12-09 14:45:00,110.29,110.32,110.23,110.23,14953.0,92.9132,92.9385,92.8627,92.8627,14953.0
2016-12-09 14:50:00,110.26,110.3,110.21,110.24,8219.0,92.8879,92.9216,92.8458,92.8711,8219.0
2016-12-09 14:55:00,110.24,110.24,110.14,110.19,5330.0,92.8711,92.8711,92.7869,92.829,5330.0
2016-12-09 15:00:00,110.2,110.22,110.08,110.19,10547.0,92.8374,92.8542,92.7363,92.829,10547.0
2016-12-09 15:05:00,110.21,110.42,110.2,110.4,13443.0,92.8458,93.0227,92.8374,93.0059,13443.0
2016-12-09 15:10:00,110.39,110.5,110.39,110.49,11378.0,92.9975,93.0901,92.9975,93.0817,11378.0
2016-12-09 15:15:00,110.48,110.61,110.47,110.6,13133.0,93.0733,93.1828,93.0649,93.1744,13133.0
2016-12-09 15:20:00,110.59,110.67,110.56,110.65,27847.0,93.166,93.2333,93.1407,93.2165,27847.0
2016-12-09 15:25:00,110.63,110.7,110.61,110.69,23764.0,93.1997,93.2586,93.1828,93.2502,23764.0
2016-12-09 15:30:00,110.69,110.73,110.59,110.61,33356.0,93.2502,93.2839,93.166,93.1828,33356.0
2016-12-09 15:35:00,110.61,110.63,110.51,110.62,26786.0,93.1828,93.1997,93.0986,93.1912,26786.0
2016-12-09 15:40:00,110.62,110.64,110.56,110.59,33213.0,93.1912,93.2081,93.1407,93.166,33213.0
2016-12-09 15:45:00,110.55,110.63,110.47,110.47,48909.0,93.1323,93.1997,93.0649,93.0649,48909.0
2016-12-09 15:50:00,110.5,110.63,110.49,110.62,66240.0,93.0901,93.1997,93.0817,93.1912,66240.0
2016-12-09 15:55:00,110.6,110.62,110.5,110.61,109400.0,93.1744,93.1912,93.0901,93.1828,109400.0
2016-12-12 09:30:00,110.78,110.97,110.02,110.73,76717.0,93.326,93.4861,92.6858,93.2839,76717.0
2016-12-12 09:35:00,110.72,110.94,110.34,110.51,39552.0,93.2755,93.4608,92.9553,93.0986,39552.0
2016-12-12 09:40:00,110.53,110.75,110.46,110.66,12214.0,93.1154,93.3007,93.0564,93.2249,12214.0
2016-12-12 09:45:00,110.69,110.83,110.53,110.77,10301.0,93.2502,93.3681,93.1154,93.3176,10301.0
2016-12-12 09:50:00,110.83,110.98,110.7,110.88,26083.0,93.3681,93.4945,93.2586,93.4103,26083.0
2016-12-12 09:55:00,110.86,110.97,110.82,110.94,20730.0,93.3934,93.4861,93.3597,93.4608,20730.0
2016-12-12 10:00:00,110.95,111.17,110.89,111.06,25117.0,93.4692,93.6546,93.4187,93.5619,25117.0
2016-12-12 10:05:00,111.09,111.43,111.03,111.13,35842.0,93.5872,93.8736,93.5366,93.6209,35842.0
2016-12-12 10:10:00,111.18,111.26,111.02,111.14,23420.0,93.663,93.7304,93.5282,93.6293,23420.0
2016-12-12 10:15:00,111.15,111.17,110.5,110.5,45831.0,93.6377,93.6546,93.0901,93.0901,45831.0
2016-12-12 10:20:00,110.54,110.55,110.4,110.47,16450.0,93.1238,93.1323,93.0059,93.0649,16450.0
2016-12-12 10:25:00,110.48,110.66,110.38,110.66,21070.0,93.0733,93.2249,92.989,93.2249,21070.0
2016-12-12 10:30:00,110.69,110.8,110.53,110.62,19425.0,93.2502,93.3429,93.1154,93.1912,19425.0
2016-12-12 10:35:00,110.62,110.65,110.42,110.6,14586.0,93.1912,93.2165,93.0227,93.1744,14586.0
2016-12-12 10:40:00,110.52,110.6,110.23,110.24,12987.0,93.107,93.1744,92.8627,92.8711,12987.0
2016-12-12 10:45:00,110.23,110.27,110.15,110.23,26985.0,92.8627,92.8964,92.7953,92.8627,26985.0
2016-12-12 10:50:00,110.23,110.61,110.22,110.55,21760.0,92.8627,93.1828,92.8542,93.1323,21760.0
2016-12-12 10:55:00,110.6,110.99,110.58,110.7,27603.0,93.1744,93.5029,93.1575,93.2586,27603.0
2016-12-12 11:00:00,110.62,110.64,110.33,110.33,9921.0,93.1912,93.2081,92.9469,92.9469,9921.0
2016-12-12 11:05:00,110.34,110.36,110.06,110.06,14001.0,92.9553,92.9722,92.7195,92.7195,14001.0
2016-12-12 11:10:00,110.06,110.3,110.02,110.14,17902.0,92.7195,92.9216,92.6858,92.7869,17902.0
2016-12-12 11:15:00,110.12,110.19,109.95,110.04,18530.0,92.77,92.829,92.6268,92.7026,18530.0
2016-12-12 11:20:00,110.04,110.06,109.79,109.81,16055.0,92.7026,92.7195,92.492,92.5088,16055.0
2016-12-12 11:25:00,109.86,109.9,109.65,109.76,12948.0,92.551,92.5847,92.3741,92.4667,12948.0
2016-12-12 11:30:00,109.77,109.96,109.64,109.87,8266.0,92.4751,92.6352,92.3656,92.5594,8266.0
2016-12-12 11:35:00,109.88,109.89,109.68,109.7,9745.0,92.5678,92.5762,92.3993,92.4162,9745.0
2016-12-12 11:40:00,109.7,109.71,109.4,109.44,33934.0,92.4162,92.4246,92.1634,92.1971,33934.0
2016-12-12 11:45:00,109.44,109.63,109.4,109.59,10395.0,92.1971,92.3572,92.1634,92.3235,10395.0
2016-12-12 11:50:00,109.62,109.78,109.57,109.74,7435.0,92.3488,92.4836,92.3067,92.4499,7435.0
2016-12-12 11:55:00,109.8,109.9,109.76,109.89,5450.0,92.5004,92.5847,92.4667,92.5762,5450.0
2016-12-12 12:00:00,109.86,109.86,109.61,109.67,7490.0,92.551,92.551,92.3404,92.3909,7490.0
2016-12-12 12:05:00,109.7,109.86,109.66,109.86,10476.0,92.4162,92.551,92.3825,92.551,10476.0
2016-12-12 12:10:00,109.81,109.89,109.81,109.87,22949.0,92.5088,92.5762,92.5088,92.5594,22949.0
2016-12-12 12:15:00,109.85,109.86,109.73,109.78,13479.0,92.5425,92.551,92.4415,92.4836,13479.0
2016-12-12 12:20:00,109.74,109.83,109.7,109.74,9757.0,92.4499,92.5257,92.4162,92.4499,9757.0
2016-12-12 12:25:00,109.74,109.85,109.74,109.8,17388.0,92.4499,92.5425,92.4499,92.5004,17388.0
2016-12-12 12:30:00,109.77,109.88,109.77,109.88,4190.0,92.4751,92.5678,92.4751,92.5678,4190.0
2016-12-12 12:35:00,109.88,109.98,109.84,109.91,18100.0,92.5678,92.6521,92.5341,92.5931,18100.0
2016-12-12 12:40:00,109.85,110.01,109.83,109.99,6864.0,92.5425,92.6773,92.5257,92.6605,6864.0
2016-12-12 12:45:00,109.97,109.98,109.86,109.94,17623.0,92.6436,92.6521,92.551,92.6184,17623.0
2016-12-12 12:50:00,109.93,109.95,109.85,109.95,7916.0,92.6099,92.6268,92.5425,92.6268,7916.0
2016-12-12 12:55:00,109.96,110.01,109.88,109.89,4765.0,92.6352,92.6773,92.5678,92.5762,4765.0
2016-12-12 13:00:00,109.93,110.06,109.93,110.06,3512.0,92.6099,92.7195,92.6099,92.7195,3512.0
2016-12-12 13:05:00,110.06,110.21,109.99,110.2,9774.0,92.7195,92.8458,92.6605,92.8374,9774.0
2016-12-12 13:10:00,110.21,110.22,110.13,110.17,6000.0,92.8458,92.8542,92.7784,92.8121,6000.0
2016-12-12 13:15:00,110.17,110.37,110.17,110.34,15243.0,92.8121,92.9806,92.8121,92.9553,15243.0
2016-12-12 13:20:00,110.34,110.34,110.23,110.3,7237.0,92.9553,92.9553,92.8627,92.9216,7237.0
2016-12-12 13:25:00,110.32,110.32,110.15,110.19,8800.0,92.9385,92.9385,92.7953,92.829,8800.0
2016-12-12 13:30:00,110.19,110.21,109.94,109.99,7930.0,92.829,92.8458,92.6184,92.6605,7930.0
2016-12-12 13:35:00,109.95,110.23,109.95,110.13,15377.0,92.6268,92.8627,92.6268,92.7784,15377.0
2016-12-12 13:40:00,110.05,110.11,110.04,110.05,10401.0,92.711,92.7616,92.7026,92.711,10401.0
2016-12-12 13:45:00,110.03,110.06,109.95,110.03,9611.0,92.6942,92.7195,92.6268,92.6942,9611.0
2016-12-12 13:50:00,110.06,110.16,109.98,110.11,20796.0,92.7195,92.8037,92.6521,92.7616,20796.0
2016-12-12 13:55:00,110.13,110.14,109.96,110.1,15291.0,92.7784,92.7869,92.6352,92.7532,15291.0
2016-12-12 14:00:00,110.12,110.27,110.1,110.27,11018.0,92.77,92.8964,92.7532,92.8964,11018.0
2016-12-12 14:05:00,110.29,110.42,110.27,110.42,12428.0,92.9132,93.0227,92.8964,93.0227,12428.0
2016-12-12 14:10:00,110.42,110.65,110.42,110.62,16795.0,93.0227,93.2165,93.0227,93.1912,16795.0
2016-12-12 14:15:00,110.65,110.66,110.44,110.49,23037.0,93.2165,93.2249,93.0396,93.0817,23037.0
2016-12-12 14:20:00,110.49,110.81,110.44,110.75,13487.0,93.0817,93.3513,93.0396,93.3007,13487.0
2016-12-12 14:25:00,110.8,110.8,110.57,110.73,12712.0,93.3429,93.3429,93.1491,93.2839,12712.0
2016-12-12 14:30:00,110.75,110.75,110.58,110.61,18117.0,93.3007,93.3007,93.1575,93.1828,18117.0
2016-12-12 14:35:00,110.63,110.68,110.58,110.62,11178.0,93.1997,93.2418,93.1575,93.1912,11178.0
2016-12-12 14:40:00,110.62,110.76,110.58,110.76,17624.0,93.1912,93.3092,93.1575,93.3092,17624.0
2016-12-12 14:45:00,110.77,110.87,110.72,110.86,23287.0,93.3176,93.4018,93.2755,93.3934,23287.0
2016-12-12 14:50:00,110.84,110.93,110.74,110.92,24250.0,93.3766,93.4524,93.2923,93.444,24250.0
2016-12-12 14:55:00,110.9,111.07,110.9,111.0,19269.0,93.4271,93.5703,93.4271,93.5114,19269.0
2016-12-12 15:00:00,111.0,111.04,110.94,110.98,27542.0,93.5114,93.5451,93.4608,93.4945,27542.0
2016-12-12 15:05:00,110.98,111.03,110.96,110.99,22819.0,93.4945,93.5366,93.4777,93.5029,22819.0
2016-12-12 15:10:00,110.97,111.05,110.94,110.97,31801.0,93.4861,93.5535,93.4608,93.4861,31801.0
2016-12-12 15:15:00,110.96,111.03,110.93,110.99,23426.0,93.4777,93.5366,93.4524,93.5029,23426.0
2016-12-12 15:20:00,110.98,111.05,110.97,111.0,19045.0,93.4945,93.5535,93.4861,93.5114,19045.0
2016-12-12 15:25:00,111.0,111.01,110.75,110.84,21591.0,93.5114,93.5198,93.3007,93.3766,21591.0
2016-12-12 15:30:00,110.82,110.9,110.75,110.75,23845.0,93.3597,93.4271,93.3007,93.3007,23845.0
2016-12-12 15:35:00,110.8,110.82,110.68,110.8,23445.0,93.3429,93.3597,93.2418,93.3429,23445.0
2016-12-12 15:40:00,110.78,110.8,110.59,110.59,29152.0,93.326,93.3429,93.166,93.166,29152.0
2016-12-12 15:45:00,110.59,110.73,110.59,110.68,42339.0,93.166,93.2839,93.166,93.2418,42339.0
2016-12-12 15:50:00,110.7,110.76,110.66,110.67,41044.0,93.2586,93.3092,93.2249,93.2333,41044.0
2016-12-12 15:55:00,110.68,110.71,110.59,110.69,96057.0,93.2418,93.267,93.166,93.2502,96057.0
2016-12-13 09:30:00,110.83,110.83,110.0,110.08,31533.0,93.3681,93.3681,92.6689,92.7363,31533.0
2016-12-13 09:35:00,110.07,110.47,109.95,110.34,12217.0,92.7279,93.0649,92.6268,92.9553,12217.0
2016-12-13 09:40:00,110.32,111.38,110.24,111.37,27513.0,92.9385,93.8315,92.8711,93.8231,27513.0
2016-12-13 09:45:00,111.39,111.39,110.41,110.43,18456.0,93.8399,93.8399,93.0143,93.0312,18456.0
2016-12-13 09:50:00,110.49,110.49,110.21,110.31,9285.0,93.0817,93.0817,92.8458,92.9301,9285.0
2016-12-13 09:55:00,110.26,110.26,109.86,110.02,10687.0,92.8879,92.8879,92.551,92.6858,10687.0
2016-12-13 10:00:00,110.03,110.21,109.96,110.0,16526.0,92.6942,92.8458,92.6352,92.6689,16526.0
2016-12-13 10:05:00,109.97,110.0,109.71,109.8,24962.0,92.6436,92.6689,92.4246,92.5004,24962.0
2016-12-13 10:10:00,109.82,109.89,109.5,109.54,61102.0,92.5173,92.5762,92.2477,92.2814,61102.0
2016-12-13 10:15:00,109.52,109.69,109.46,109.62,20596.0,92.2645,92.4078,92.214,92.3488,20596.0
2016-12-13 10:20:00,109.64,109.64,109.14,109.17,12888.0,92.3656,92.3656,91.9444,91.9697,12888.0
2016-12-13 10:25:00,109.2,109.46,109.01,109.08,37592.0,91.995,92.214,91.8349,91.8939,37592.0
2016-12-13 10:30:00,109.05,109.16,108.67,108.74,15049.0,91.8686,91.9613,91.5485,91.6074,15049.0
2016-12-13 10:35:00,108.78,108.85,108.62,108.62,12511.0,91.6411,91.7001,91.5063,91.5063,12511.0
2016-12-13 10:40:00,108.66,108.96,108.63,108.65,21291.0,91.54,91.7928,91.5148,91.5316,21291.0
2016-12-13 10:45:00,108.76,108.86,108.69,108.83,16974.0,91.6243,91.7085,91.5653,91.6833,16974.0
2016-12-13 10:50:00,108.8,108.87,108.66,108.82,18624.0,91.658,91.7169,91.54,91.6748,18624.0
2016-12-13 10:55:00,108.86,108.9,108.78,108.82,23686.0,91.7085,91.7422,91.6411,91.6748,23686.0
2016-12-13 11:00:00,108.78,108.82,108.69,108.76,19768.0,91.6411,91.6748,91.5653,91.6243,19768.0
2016-12-13 11:05:00,108.77,108.77,108.46,108.51,35785.0,91.6327,91.6327,91.3715,91.4137,35785.0
2016-12-13 11:10:00,108.51,108.59,108.5,108.52,28514.0,91.4137,91.4811,91.4052,91.4221,28514.0
2016-12-13 11:15:00,108.54,108.63,108.5,108.61,59612.0,91.4389,91.5148,91.4052,91.4979,59612.0
2016-12-13 11:20:00,108.61,108.77,108.6,108.74,19566.0,91.4979,91.6327,91.4895,91.6074,19566.0
2016-12-13 11:25:00,108.7,108.72,108.64,108.7,10359.0,91.5737,91.5906,91.5232,91.5737,10359.0
2016-12-13 11:30:00,108.67,108.68,108.53,108.55,14595.0,91.5485,91.5569,91.4305,91.4474,14595.0
2016-12-13 11:35:00,108.53,108.58,108.45,108.48,8656.0,91.4305,91.4726,91.3631,91.3884,8656.0
2016-12-13 11:40:00,108.52,108.57,108.45,108.45,6171.0,91.4221,91.4642,91.3631,91.3631,6171.0
2016-12-13 11:45:00,108.48,108.61,108.45,108.6,13856.0,91.3884,91.4979,91.3631,91.4895,13856.0
2016-12-13 11:50:00,108.58,108.64,108.57,108.58,6300.0,91.4726,91.5232,91.4642,91.4726,6300.0
2016-12-13 11:55:00,108.6,108.76,108.53,108.76,6829.0,91.4895,91.6243,91.4305,91.6243,6829.0
2016-12-13 12:00:00,108.8,108.98,108.77,108.91,6649.0,91.658,91.8096,91.6327,91.7506,6649.0
2016-12-13 12:05:00,108.9,109.06,108.85,109.05,11871.0,91.7422,91.877,91.7001,91.8686,11871.0
2016-12-13 12:10:00,109.03,109.06,108.97,109.02,6563.0,91.8517,91.877,91.8012,91.8433,6563.0
2016-12-13 12:15:00,109.02,109.3,109.0,109.13,7881.0,91.8433,92.0792,91.8265,91.936,7881.0
2016-12-13 12:20:00,109.13,109.27,109.11,109.24,4505.0,91.936,92.0539,91.9191,92.0287,4505.0
2016-12-13 12:25:00,109.25,109.25,109.07,109.19,7161.0,92.0371,92.0371,91.8854,91.9865,7161.0
2016-12-13 12:30:00,109.22,109.3,109.18,109.3,9444.0,92.0118,92.0792,91.9781,92.0792,9444.0
2016-12-13 12:35:00,109.3,109.35,109.28,109.3,21995.0,92.0792,92.1213,92.0624,92.0792,21995.0
2016-12-13 12:40:00,109.33,109.71,109.31,109.7,11191.0,92.1045,92.4246,92.0876,92.4162,11191.0
2016-12-13 12:45:00,109.69,109.72,109.56,109.59,4910.0,92.4078,92.433,92.2982,92.3235,4910.0
2016-12-13 12:50:00,109.56,109.65,109.53,109.6,5997.0,92.2982,92.3741,92.273,92.3319,5997.0
2016-12-13 12:55:00,109.62,109.78,109.6,109.76,8825.0,92.3488,92.4836,92.3319,92.4667,8825.0
2016-12-13 13:00:00,109.73,109.85,109.7,109.82,5185.0,92.4415,92.5425,92.4162,92.5173,5185.0
2016-12-13 13:05:00,109.78,109.79,109.58,109.58,6709.0,92.4836,92.492,92.3151,92.3151,6709.0
2016-12-13 13:10:00,109.59,109.6,109.45,109.48,11400.0,92.3235,92.3319,92.2056,92.2308,11400.0
2016-12-13 13:15:00,109.45,109.61,109.37,109.61,11725.0,92.2056,92.3404,92.1382,92.3404,11725.0
2016-12-13 13:20:00,109.63,109.7,109.59,109.66,5438.0,92.3572,92.4162,92.3235,92.3825,5438.0
2016-12-13 13:25:00,109.65,109.68,109.59,109.63,15816.0,92.3741,92.3993,92.3235,92.3572,15816.0
2016-12-13 13:30:00,109.65,109.67,109.51,109.51,7413.0,92.3741,92.3909,92.2561,92.2561,7413.0
2016-12-13 13:35:00,109.49,109.55,109.46,109.5,28717.0,92.2393,92.2898,92.214,92.2477,28717.0
2016-12-13 13:40:00,109.55,109.7,109.5,109.66,91523.0,92.2898,92.4162,92.2477,92.3825,91523.0
2016-12-13 13:45:00,109.65,109.67,109.54,109.57,12354.0,92.3741,92.3909,92.2814,92.3067,12354.0
2016-12-13 13:50:00,109.57,109.63,109.54,109.6,22369.0,92.3067,92.3572,92.2814,92.3319,22369.0
2016-12-13 13:55:00,109.58,109.8,109.56,109.8,20500.0,92.3151,92.5004,92.2982,92.5004,20500.0
2016-12-13 14:00:00,109.8,109.91,109.76,109.9,4100.0,92.5004,92.5931,92.4667,92.5847,4100.0
2016-12-13 14:05:00,109.91,109.91,109.72,109.72,11575.0,92.5931,92.5931,92.433,92.433,11575.0
2016-12-13 14:10:00,109.71,109.76,109.7,109.71,6682.0,92.4246,92.4667,92.4162,92.4246,6682.0
2016-12-13 14:15:00,109.73,109.79,109.64,109.71,9619.0,92.4415,92.492,92.3656,92.4246,9619.0
2016-12-13 14:20:00,109.7,109.77,109.68,109.69,5457.0,92.4162,92.4751,92.3993,92.4078,5457.0
2016-12-13 14:25:00,109.67,109.67,109.48,109.5,5133.0,92.3909,92.3909,92.2308,92.2477,5133.0
2016-12-13 14:30:00,109.5,109.66,109.46,109.66,8760.0,92.2477,92.3825,92.214,92.3825,8760.0
2016-12-13 14:35:00,109.69,109.76,109.66,109.76,9177.0,92.4078,92.4667,92.3825,92.4667,9177.0
2016-12-13 14:40:00,109.73,109.85,109.73,109.84,9203.0,92.4415,92.5425,92.4415,92.5341,9203.0
2016-12-13 14:45:00,109.83,109.84,109.76,109.79,7979.0,92.5257,92.5341,92.4667,92.492,7979.0
2016-12-13 14:50:00,109.79,109.83,109.74,109.77,16507.0,92.492,92.5257,92.4499,92.4751,16507.0
2016-12-13 14:55:00,109.77,109.81,109.71,109.71,9332.0,92.4751,92.5088,92.4246,92.4246,9332.0
2016-12-13 15:00:00,109.71,109.71,109.6,109.67,10357.0,92.4246,92.4246,92.3319,92.3909,10357.0
2016-12-13 15:05:00,109.65,109.72,109.61,109.61,9495.0,92.3741,92.433,92.3404,92.3404,9495.0
2016-12-13 15:10:00,109.61,109.61,109.45,109.47,11274.0,92.3404,92.3404,92.2056,92.2224,11274.0
2016-12-13 15:15:00,109.45,109.65,109.44,109.65,11319.0,92.2056,92.3741,92.1971,92.3741,11319.0
2016-12-13 15:20:00,109.65,109.73,109.61,109.65,13259.0,92.3741,92.4415,92.3404,92.3741,13259.0
2016-12-13 15:25:00,109.63,109.77,109.63,109.76,23038.0,92.3572,92.4751,92.3572,92.4667,23038.0
2016-12-13 15:30:00,109.77,109.82,109.71,109.76,23218.0,92.4751,92.5173,92.4246,92.4667,23218.0
2016-12-13 15:35:00,109.77,109.88,109.76,109.78,29437.0,92.4751,92.5678,92.4667,92.4836,29437.0
2016-12-13 15:40:00,109.78,109.84,109.73,109.78,18514.0,92.4836,92.5341,92.4415,92.4836,18514.0
2016-12-13 15:45:00,109.78,109.79,109.62,109.67,24894.0,92.4836,92.492,92.3488,92.3909,24894.0
2016-12-13 15:50:00,109.69,109.73,109.65,109.71,41185.0,92.4078,92.4415,92.3741,92.4246,41185.0
2016-12-13 15:55:00,109.71,109.9,109.71,109.83,90265.0,92.4246,92.5847,92.4246,92.5257,90265.0
2016-12-14 09:30:00,109.54,110.0,109.42,109.82,27439.0,92.2814,92.6689,92.1803,92.5173,27439.0
2016-12-14 09:35:00,109.95,110.24,109.61,109.79,34883.0,92.6268,92.8711,92.3404,92.492,34883.0
2016-12-14 09:40:00,109.76,110.1,109.44,109.55,6981.0,92.4667,92.7532,92.1971,92.2898,6981.0
2016-12-14 09:45:00,109.66,109.92,109.53,109.83,2600.0,92.3825,92.6015,92.273,92.5257,2600.0
2016-12-14 09:50:00,109.84,109.87,109.49,109.59,10100.0,92.5341,92.5594,92.2393,92.3235,10100.0
2016-12-14 09:55:00,109.57,109.65,109.11,109.11,14850.0,92.3067,92.3741,91.9191,91.9191,14850.0
2016-12-14 10:00:00,109.15,109.42,109.13,109.13,7495.0,91.9528,92.1803,91.936,91.936,7495.0
2016-12-14 10:05:00,109.08,109.18,108.97,109.03,5600.0,91.8939,91.9781,91.8012,91.8517,5600.0
2016-12-14 10:10:00,109.05,109.13,108.92,108.92,7300.0,91.8686,91.936,91.7591,91.7591,7300.0
2016-12-14 10:15:00,108.99,109.03,108.88,108.88,13030.0,91.818,91.8517,91.7254,91.7254,13030.0
2016-12-14 10:20:00,108.88,109.13,108.82,109.08,5221.0,91.7254,91.936,91.6748,91.8939,5221.0
2016-12-14 10:25:00,109.04,109.28,108.85,108.9,51594.0,91.8602,92.0624,91.7001,91.7422,51594.0
2016-12-14 10:30:00,108.94,109.12,108.6,108.62,31716.0,91.7759,91.9276,91.4895,91.5063,31716.0
2016-12-14 10:35:00,108.61,108.72,108.34,108.72,21016.0,91.4979,91.5906,91.2705,91.5906,21016.0
2016-12-14 10:40:00,108.74,108.74,108.42,108.51,16649.0,91.6074,91.6074,91.3378,91.4137,16649.0
2016-12-14 10:45:00,108.5,108.75,108.5,108.6,22044.0,91.4052,91.6159,91.4052,91.4895,22044.0
2016-12-14 10:50:00,108.6,108.82,108.58,108.82,17522.0,91.4895,91.6748,91.4726,91.6748,17522.0
2016-12-14 10:55:00,108.82,108.82,108.69,108.8,7352.0,91.6748,91.6748,91.5653,91.658,7352.0
2016-12-14 11:00:00,108.75,108.77,108.67,108.74,13262.0,91.6159,91.6327,91.5485,91.6074,13262.0
2016-12-14 11:05:00,108.76,108.8,108.64,108.67,5994.0,91.6243,91.658,91.5232,91.5485,5994.0
2016-12-14 11:10:00,108.66,108.84,108.66,108.78,8332.0,91.54,91.6917,91.54,91.6411,8332.0
2016-12-14 11:15:00,108.79,109.05,108.79,108.95,9453.0,91.6496,91.8686,91.6496,91.7843,9453.0
2016-12-14 11:20:00,108.92,109.19,108.91,109.19,4478.0,91.7591,91.9865,91.7506,91.9865,4478.0
2016-12-14 11:25:00,109.15,109.18,109.0,109.02,10850.0,91.9528,91.9781,91.8265,91.8433,10850.0
2016-12-14 11:30:00,108.96,109.0,108.81,108.83,16060.0,91.7928,91.8265,91.6664,91.6833,16060.0
2016-12-14 11:35:00,108.75,108.79,108.61,108.69,15389.0,91.6159,91.6496,91.4979,91.5653,15389.0
2016-12-14 11:40:00,108.68,108.71,108.6,108.62,9828.0,91.5569,91.5822,91.4895,91.5063,9828.0
2016-12-14 11:45:00,108.66,108.8,108.57,108.8,6842.0,91.54,91.658,91.4642,91.658,6842.0
2016-12-14 11:50:00,108.82,108.88,108.75,108.87,6400.0,91.6748,91.7254,91.6159,91.7169,6400.0
2016-12-14 11:55:00,108.9,108.9,108.74,108.82,12167.0,91.7422,91.7422,91.6074,91.6748,12167.0
2016-12-14 12:00:00,108.83,108.98,108.83,108.98,7475.0,91.6833,91.8096,91.6833,91.8096,7475.0
2016-12-14 12:05:00,108.96,108.98,108.8,108.9,6773.0,91.7928,91.8096,91.658,91.7422,6773.0
2016-12-14 12:10:00,108.89,109.07,108.88,109.04,9265.0,91.7338,91.8854,91.7254,91.8602,9265.0
2016-12-14 12:15:00,109.03,109.08,108.98,109.03,5910.0,91.8517,91.8939,91.8096,91.8517,5910.0
2016-12-14 12:20:00,109.03,109.2,108.98,109.18,10983.0,91.8517,91.995,91.8096,91.9781,10983.0
2016-12-14 12:25:00,109.14,109.35,109.14,109.33,16095.0,91.9444,92.1213,91.9444,92.1045,16095.0
2016-12-14 12:30:00,109.27,109.33,109.21,109.21,6916.0,92.0539,92.1045,92.0034,92.0034,6916.0
2016-12-14 12:35:00,109.2,109.2,109.13,109.13,13308.0,91.995,91.995,91.936,91.936,13308.0
2016-12-14 12:40:00,109.12,109.15,109.07,109.09,5695.0,91.9276,91.9528,91.8854,91.9023,5695.0
2016-12-14 12:45:00,109.08,109.11,109.01,109.08,13266.0,91.8939,91.9191,91.8349,91.8939,13266.0
2016-12-14 12:50:00,109.1,109.11,108.99,109.03,7666.0,91.9107,91.9191,91.818,91.8517,7666.0
2016-12-14 12:55:00,109.04,109.06,108.93,108.93,6357.0,91.8602,91.877,91.7675,91.7675,6357.0
2016-12-14 13:00:00,108.94,109.04,108.93,109.01,11466.0,91.7759,91.8602,91.7675,91.8349,11466.0
2016-12-14 13:05:00,108.97,108.98,108.91,108.92,6217.0,91.8012,91.8096,91.7506,91.7591,6217.0
2016-12-14 13:10:00,108.94,108.94,108.87,108.88,13151.0,91.7759,91.7759,91.7169,91.7254,13151.0
2016-12-14 13:15:00,108.89,108.91,108.8,108.91,9073.0,91.7338,91.7506,91.658,91.7506,9073.0
2016-12-14 13:20:00,108.91,108.91,108.82,108.87,7651.0,91.7506,91.7506,91.6748,91.7169,7651.0
2016-12-14 13:25:00,108.88,108.88,108.78,108.78,6789.0,91.7254,91.7254,91.6411,91.6411,6789.0
2016-12-14 13:30:00,108.8,108.88,108.8,108.83,8245.0,91.658,91.7254,91.658,91.6833,8245.0
2016-12-14 13:35:00,108.8,108.86,108.77,108.78,5187.0,91.658,91.7085,91.6327,91.6411,5187.0
2016-12-14 13:40:00,108.8,108.83,108.77,108.81,8007.0,91.658,91.6833,91.6327,91.6664,8007.0
2016-12-14 13:45:00,108.8,108.81,108.7,108.73,7657.0,91.658,91.6664,91.5737,91.599,7657.0
2016-12-14 13:50:00,108.72,108.78,108.67,108.68,20730.0,91.5906,91.6411,91.5485,91.5569,20730.0
2016-12-14 13:55:00,108.68,108.91,108.63,108.9,18780.0,91.5569,91.7506,91.5148,91.7422,18780.0
2016-12-14 14:00:00,108.87,109.15,108.77,109.07,27491.0,91.7169,91.9528,91.6327,91.8854,27491.0
2016-12-14 14:05:00,109.04,109.05,108.71,108.92,15524.0,91.8602,91.8686,91.5822,91.7591,15524.0
2016-12-14 14:10:00,108.89,108.9,108.53,108.67,15559.0,91.7338,91.7422,91.4305,91.5485,15559.0
2016-12-14 14:15:00,108.69,108.74,108.53,108.61,16650.0,91.5653,91.6074,91.4305,91.4979,16650.0
2016-12-14 14:20:00,108.6,108.62,108.25,108.37,9762.0,91.4895,91.5063,91.1946,91.2957,9762.0
2016-12-14 14:25:00,108.33,108.33,107.7,107.8,19474.0,91.262,91.262,90.7313,90.8155,19474.0
2016-12-14 14:30:00,107.8,108.16,107.75,108.08,43422.0,90.8155,91.1188,90.7734,91.0514,43422.0
2016-12-14 14:35:00,108.09,108.42,108.09,108.36,18395.0,91.0598,91.3378,91.0598,91.2873,18395.0
2016-12-14 14:40:00,108.4,108.46,108.0,108.36,27879.0,91.321,91.3715,90.984,91.2873,27879.0
2016-12-14 14:45:00,108.37,108.63,108.35,108.55,26784.0,91.2957,91.5148,91.2789,91.4474,26784.0
2016-12-14 14:50:00,108.5,108.61,108.48,108.48,11319.0,91.4052,91.4979,91.3884,91.3884,11319.0
2016-12-14 14:55:00,108.46,108.49,108.14,108.18,10253.0,91.3715,91.3968,91.102,91.1357,10253.0
2016-12-14 15:00:00,108.06,108.21,108.04,108.07,13985.0,91.0346,91.1609,91.0177,91.043,13985.0
2016-12-14 15:05:00,108.08,108.26,107.95,107.98,28134.0,91.0514,91.2031,90.9419,90.9672,28134.0
2016-12-14 15:10:00,107.95,108.08,107.9,107.97,9990.0,90.9419,91.0514,90.8998,90.9587,9990.0
2016-12-14 15:15:00,107.94,107.98,107.65,107.68,24714.0,90.9335,90.9672,90.6892,90.7144,24714.0
2016-12-14 15:20:00,107.66,107.97,107.62,107.9,32976.0,90.6976,90.9587,90.6639,90.8998,32976.0
2016-12-14 15:25:00,107.9,108.02,107.78,107.87,24845.0,90.8998,91.0009,90.7987,90.8745,24845.0
2016-12-14 15:30:00,107.87,108.11,107.83,108.08,29178.0,90.8745,91.0767,90.8408,91.0514,29178.0
2016-12-14 15:35:00,108.03,108.29,108.03,108.21,18977.0,91.0093,91.2283,91.0093,91.1609,18977.0
2016-12-14 15:40:00,108.23,108.27,107.96,108.01,31895.0,91.1778,91.2115,90.9503,90.9924,31895.0
2016-12-14 15:45:00,108.0,108.13,107.87,107.89,51538.0,90.984,91.0935,90.8745,90.8914,51538.0
2016-12-14 15:50:00,107.89,107.9,107.54,107.65,75522.0,90.8914,90.8998,90.5965,90.6892,75522.0
2016-12-14 15:55:00,107.65,107.7,107.46,107.58,102596.0,90.6892,90.7313,90.5291,90.6302,102596.0
2016-12-15 09:30:00,107.23,107.63,106.79,107.63,31902.0,90.3353,90.6723,89.9647,90.6723,31902.0
2016-12-15 09:35:00,107.85,107.9,107.5,107.55,7560.0,90.8577,90.8998,90.5628,90.6049,7560.0
2016-12-15 09:40:00,107.49,107.8,107.42,107.68,5963.0,90.5544,90.8155,90.4954,90.7144,5963.0
2016-12-15 09:45:00,107.61,107.7,107.36,107.56,23492.0,90.6555,90.7313,90.4449,90.6133,23492.0
2016-12-15 09:50:00,107.57,107.85,107.53,107.81,18401.0,90.6218,90.8577,90.5881,90.824,18401.0
2016-12-15 09:55:00,107.81,108.49,107.75,108.48,22525.0,90.824,91.3968,90.7734,91.3884,22525.0
2016-12-15 10:00:00,108.45,109.0,108.45,108.98,17284.0,91.3631,91.8265,91.3631,91.8096,17284.0
2016-12-15 10:05:00,109.0,109.16,108.7,108.85,23351.0,91.8265,91.9613,91.5737,91.7001,23351.0
2016-12-15 10:10:00,108.85,108.89,108.42,108.75,13924.0,91.7001,91.7338,91.3378,91.6159,13924.0
2016-12-15 10:15:00,108.74,108.87,108.49,108.57,12809.0,91.6074,91.7169,91.3968,91.4642,12809.0
2016-12-15 10:20:00,108.57,108.65,108.45,108.55,18900.0,91.4642,91.5316,91.3631,91.4474,18900.0
2016-12-15 10:25:00,108.55,108.62,108.51,108.51,5150.0,91.4474,91.5063,91.4137,91.4137,5150.0
2016-12-15 10:30:00,108.54,109.04,108.53,109.04,20882.0,91.4389,91.8602,91.4305,91.8602,20882.0
2016-12-15 10:35:00,108.99,109.11,108.91,109.11,13233.0,91.818,91.9191,91.7506,91.9191,13233.0
2016-12-15 10:40:00,109.12,109.24,109.01,109.09,9313.0,91.9276,92.0287,91.8349,91.9023,9313.0
2016-12-15 10:45:00,109.07,109.16,108.8,108.82,7678.0,91.8854,91.9613,91.658,91.6748,7678.0
2016-12-15 10:50:00,108.86,109.0,108.81,108.84,8114.0,91.7085,91.8265,91.6664,91.6917,8114.0
2016-12-15 10:55:00,108.87,108.87,108.68,108.75,6996.0,91.7169,91.7169,91.5569,91.6159,6996.0
2016-12-15 11:00:00,108.8,108.89,108.77,108.78,10424.0,91.658,91.7338,91.6327,91.6411,10424.0
2016-12-15 11:05:00,108.77,109.0,108.77,108.82,16496.0,91.6327,91.8265,91.6327,91.6748,16496.0
2016-12-15 11:10:00,108.83,108.87,108.79,108.85,4625.0,91.6833,91.7169,91.6496,91.7001,4625.0
2016-12-15 11:15:00,108.81,108.87,108.79,108.83,4534.0,91.6664,91.7169,91.6496,91.6833,4534.0
2016-12-15 11:20:00,108.79,108.87,108.55,108.58,9327.0,91.6496,91.7169,91.4474,91.4726,9327.0
2016-12-15 11:25:00,108.55,108.55,108.38,108.38,8444.0,91.4474,91.4474,91.3042,91.3042,8444.0
2016-12-15 11:30:00,108.38,108.42,108.27,108.27,9518.0,91.3042,91.3378,91.2115,91.2115,9518.0
2016-12-15 11:35:00,108.27,108.54,108.27,108.53,10338.0,91.2115,91.4389,91.2115,91.4305,10338.0
2016-12-15 11:40:00,108.54,108.66,108.46,108.56,11342.0,91.4389,91.54,91.3715,91.4558,11342.0
2016-12-15 11:45:00,108.55,108.56,108.39,108.47,6675.0,91.4474,91.4558,91.3126,91.38,6675.0
2016-12-15 11:50:00,108.47,108.51,108.4,108.48,6638.0,91.38,91.4137,91.321,91.3884,6638.0
2016-12-15 11:55:00,108.48,108.51,108.26,108.31,9404.0,91.3884,91.4137,91.2031,91.2452,9404.0
2016-12-15 12:00:00,108.3,108.41,108.3,108.32,7298.0,91.2368,91.3294,91.2368,91.2536,7298.0
2016-12-15 12:05:00,108.32,108.37,108.15,108.2,15634.0,91.2536,91.2957,91.1104,91.1525,15634.0
2016-12-15 12:10:00,108.23,108.23,108.16,108.2,7202.0,91.1778,91.1778,91.1188,91.1525,7202.0
2016-12-15 12:15:00,108.21,108.32,108.16,108.19,19572.0,91.1609,91.2536,91.1188,91.1441,19572.0
2016-12-15 12:20:00,108.18,108.18,108.01,108.08,17383.0,91.1357,91.1357,90.9924,91.0514,17383.0
2016-12-15 12:25:00,108.06,108.23,108.06,108.2,17293.0,91.0346,91.1778,91.0346,91.1525,17293.0
2016-12-15 12:30:00,108.18,108.32,108.14,108.3,5827.0,91.1357,91.2536,91.102,91.2368,5827.0
2016-12-15 12:35:00,108.3,108.37,108.26,108.26,6925.0,91.2368,91.2957,91.2031,91.2031,6925.0
2016-12-15 12:40:00,108.23,108.3,108.13,108.17,5400.0,91.1778,91.2368,91.0935,91.1272,5400.0
2016-12-15 12:45:00,108.19,108.25,108.09,108.11,8850.0,91.1441,91.1946,91.0598,91.0767,8850.0
2016-12-15 12:50:00,108.11,108.11,107.91,107.92,5327.0,91.0767,91.0767,90.9082,90.9166,5327.0
2016-12-15 12:55:00,107.94,108.25,107.92,108.25,10281.0,90.9335,91.1946,90.9166,91.1946,10281.0
2016-12-15 13:00:00,108.22,108.4,108.22,108.35,14729.0,91.1694,91.321,91.1694,91.2789,14729.0
2016-12-15 13:05:00,108.37,108.43,108.37,108.37,4756.0,91.2957,91.3463,91.2957,91.2957,4756.0
2016-12-15 13:10:00,108.38,108.42,108.28,108.33,10709.0,91.3042,91.3378,91.2199,91.262,10709.0
2016-12-15 13:15:00,108.35,108.46,108.35,108.44,3776.0,91.2789,91.3715,91.2789,91.3547,3776.0
2016-12-15 13:20:00,108.45,108.51,108.43,108.48,8811.0,91.3631,91.4137,91.3463,91.3884,8811.0
2016-12-15 13:25:00,108.48,108.57,108.48,108.53,4967.0,91.3884,91.4642,91.3884,91.4305,4967.0
2016-12-15 13:30:00,108.54,108.59,108.5,108.54,4835.0,91.4389,91.4811,91.4052,91.4389,4835.0
2016-12-15 13:35:00,108.53,108.53,108.26,108.28,8226.0,91.4305,91.4305,91.2031,91.2199,8226.0
2016-12-15 13:40:00,108.25,108.38,108.25,108.3,10571.0,91.1946,91.3042,91.1946,91.2368,10571.0
2016-12-15 13:45:00,108.3,108.3,108.09,108.18,11222.0,91.2368,91.2368,91.0598,91.1357,11222.0
2016-12-15 13:50:00,108.22,108.35,108.05,108.2,13035.0,91.1694,91.2789,91.0261,91.1525,13035.0
2016-12-15 13:55:00,108.17,108.32,108.15,108.18,7830.0,91.1272,91.2536,91.1104,91.1357,7830.0
2016-12-15 14:00:00,108.17,108.26,108.06,108.26,4737.0,91.1272,91.2031,91.0346,91.2031,4737.0
2016-12-15 14:05:00,108.27,108.31,108.18,108.19,7690.0,91.2115,91.2452,91.1357,91.1441,7690.0
2016-12-15 14:10:00,108.2,108.37,108.2,108.37,4721.0,91.1525,91.2957,91.1525,91.2957,4721.0
2016-12-15 14:15:00,108.38,108.44,108.36,108.39,5437.0,91.3042,91.3547,91.2873,91.3126,5437.0
2016-12-15 14:20:00,108.37,108.39,108.08,108.1,11743.0,91.2957,91.3126,91.0514,91.0683,11743.0
2016-12-15 14:25:00,108.08,108.26,108.02,108.19,22044.0,91.0514,91.2031,91.0009,91.1441,22044.0
2016-12-15 14:30:00,108.19,108.24,108.1,108.16,10355.0,91.1441,91.1862,91.0683,91.1188,10355.0
2016-12-15 14:35:00,108.19,108.32,108.11,108.32,16264.0,91.1441,91.2536,91.0767,91.2536,16264.0
2016-12-15 14:40:00,108.28,108.35,108.27,108.29,11415.0,91.2199,91.2789,91.2115,91.2283,11415.0
2016-12-15 14:45:00,108.32,108.44,108.3,108.37,6826.0,91.2536,91.3547,91.2368,91.2957,6826.0
2016-12-15 14:50:00,108.36,108.57,108.35,108.51,8033.0,91.2873,91.4642,91.2789,91.4137,8033.0
2016-12-15 14:55:00,108.49,108.52,108.37,108.37,8060.0,91.3968,91.4221,91.2957,91.2957,8060.0
2016-12-15 15:00:00,108.38,108.48,108.31,108.41,12695.0,91.3042,91.3884,91.2452,91.3294,12695.0
2016-12-15 15:05:00,108.38,108.47,108.33,108.38,15300.0,91.3042,91.38,91.262,91.3042,15300.0
2016-12-15 15:10:00,108.37,108.4,108.32,108.32,11769.0,91.2957,91.321,91.2536,91.2536,11769.0
2016-12-15 15:15:00,108.32,108.39,108.2,108.23,17845.0,91.2536,91.3126,91.1525,91.1778,17845.0
2016-12-15 15:20:00,108.23,108.39,108.22,108.39,12117.0,91.1778,91.3126,91.1694,91.3126,12117.0
2016-12-15 15:25:00,108.39,108.49,108.3,108.3,10826.0,91.3126,91.3968,91.2368,91.2368,10826.0
2016-12-15 15:30:00,108.31,108.37,108.23,108.24,18891.0,91.2452,91.2957,91.1778,91.1862,18891.0
2016-12-15 15:35:00,108.26,108.26,107.99,108.01,27622.0,91.2031,91.2031,90.9756,90.9924,27622.0
2016-12-15 15:40:00,108.01,108.02,107.9,107.94,32329.0,90.9924,91.0009,90.8998,90.9335,32329.0
2016-12-15 15:45:00,107.93,108.14,107.93,107.98,33890.0,90.9251,91.102,90.9251,90.9672,33890.0
2016-12-15 15:50:00,107.96,108.1,107.96,108.1,39738.0,90.9503,91.0683,90.9503,91.0683,39738.0
2016-12-15 15:55:00,108.1,108.16,108.01,108.1,69249.0,91.0683,91.1188,90.9924,91.0683,69249.0
2016-12-16 09:30:00,108.09,108.18,107.57,107.57,345187.0,91.0598,91.1357,90.6218,90.6218,345187.0
2016-12-16 09:35:00,107.6,108.0,107.6,107.95,12293.0,90.647,90.984,90.647,90.9419,12293.0
2016-12-16 09:40:00,107.97,108.0,107.14,107.34,21993.0,90.9587,90.984,90.2595,90.428,21993.0
2016-12-16 09:45:00,107.36,107.67,107.31,107.54,7345.0,90.4449,90.706,90.4027,90.5965,7345.0
2016-12-16 09:50:00,107.46,107.46,107.03,107.06,12898.0,90.5291,90.5291,90.1669,90.1921,12898.0
2016-12-16 09:55:00,107.1,107.24,107.08,107.15,12332.0,90.2258,90.3438,90.209,90.2679,12332.0
2016-12-16 10:00:00,107.13,107.17,106.8,106.87,22364.0,90.2511,90.2848,89.9731,90.0321,22364.0
2016-12-16 10:05:00,106.88,106.94,106.8,106.84,33636.0,90.0405,90.091,89.9731,90.0068,33636.0
2016-12-16 10:10:00,106.8,107.13,106.68,107.13,21309.0,89.9731,90.2511,89.872,90.2511,21309.0
2016-12-16 10:15:00,107.15,107.21,106.92,106.92,15430.0,90.2679,90.3185,90.0742,90.0742,15430.0
2016-12-16 10:20:00,106.92,106.98,106.84,106.92,24709.0,90.0742,90.1247,90.0068,90.0742,24709.0
2016-12-16 10:25:00,106.93,107.07,106.92,106.98,21791.0,90.0826,90.2005,90.0742,90.1247,21791.0
2016-12-16 10:30:00,106.95,107.06,106.85,106.85,22662.0,90.0995,90.1921,90.0152,90.0152,22662.0
2016-12-16 10:35:00,106.87,107.08,106.85,107.07,14720.0,90.0321,90.209,90.0152,90.2005,14720.0
2016-12-16 10:40:00,107.06,107.13,107.02,107.09,13264.0,90.1921,90.2511,90.1584,90.2174,13264.0
2016-12-16 10:45:00,107.09,107.11,106.99,107.0,11330.0,90.2174,90.2342,90.1332,90.1416,11330.0
2016-12-16 10:50:00,107.0,107.01,106.92,106.96,12644.0,90.1416,90.15,90.0742,90.1079,12644.0
2016-12-16 10:55:00,106.99,106.99,106.85,106.85,12237.0,90.1332,90.1332,90.0152,90.0152,12237.0
2016-12-16 11:00:00,106.85,106.86,106.6,106.6,18476.0,90.0152,90.0236,89.8046,89.8046,18476.0
2016-12-16 11:05:00,106.56,106.73,106.54,106.64,16153.0,89.7709,89.9141,89.7541,89.8383,16153.0
2016-12-16 11:10:00,106.7,106.87,106.7,106.76,7536.0,89.8888,90.0321,89.8888,89.9394,7536.0
2016-12-16 11:15:00,106.73,106.82,106.73,106.82,7285.0,89.9141,89.9899,89.9141,89.9899,7285.0
2016-12-16 11:20:00,106.79,106.8,106.52,106.59,16495.0,89.9647,89.9731,89.7372,89.7962,16495.0
2016-12-16 11:25:00,106.62,106.64,106.51,106.52,5780.0,89.8214,89.8383,89.7288,89.7372,5780.0
2016-12-16 11:30:00,106.5,106.65,106.47,106.6,7515.0,89.7204,89.8467,89.6951,89.8046,7515.0
2016-12-16 11:35:00,106.62,106.86,106.58,106.86,11331.0,89.8214,90.0236,89.7878,90.0236,11331.0
2016-12-16 11:40:00,106.85,106.99,106.8,106.8,10091.0,90.0152,90.1332,89.9731,89.9731,10091.0
2016-12-16 11:45:00,106.8,106.93,106.79,106.9,4905.0,89.9731,90.0826,89.9647,90.0573,4905.0
2016-12-16 11:50:00,106.9,106.99,106.88,106.91,4896.0,90.0573,90.1332,90.0405,90.0658,4896.0
2016-12-16 11:55:00,106.93,107.07,106.93,107.07,6586.0,90.0826,90.2005,90.0826,90.2005,6586.0
2016-12-16 12:00:00,107.06,107.1,106.93,107.04,8258.0,90.1921,90.2258,90.0826,90.1753,8258.0
2016-12-16 12:05:00,107.09,107.23,107.06,107.23,7751.0,90.2174,90.3353,90.1921,90.3353,7751.0
2016-12-16 12:10:00,107.21,107.23,107.09,107.09,11862.0,90.3185,90.3353,90.2174,90.2174,11862.0
2016-12-16 12:15:00,107.12,107.15,106.82,106.82,5536.0,90.2427,90.2679,89.9899,89.9899,5536.0
2016-12-16 12:20:00,106.82,106.89,106.79,106.82,8840.0,89.9899,90.0489,89.9647,89.9899,8840.0
2016-12-16 12:25:00,106.82,106.9,106.82,106.87,11633.0,89.9899,90.0573,89.9899,90.0321,11633.0
2016-12-16 12:30:00,106.86,106.86,106.66,106.66,6075.0,90.0236,90.0236,89.8551,89.8551,6075.0
2016-12-16 12:35:00,106.68,106.75,106.65,106.71,8372.0,89.872,89.931,89.8467,89.8973,8372.0
2016-12-16 12:40:00,106.71,106.71,106.61,106.63,7382.0,89.8973,89.8973,89.813,89.8299,7382.0
2016-12-16 12:45:00,106.62,106.66,106.52,106.59,7445.0,89.8214,89.8551,89.7372,89.7962,7445.0
2016-12-16 12:50:00,106.59,106.59,106.33,106.42,12091.0,89.7962,89.7962,89.5771,89.653,12091.0
2016-12-16 12:55:00,106.44,106.59,106.44,106.59,7229.0,89.6698,89.7962,89.6698,89.7962,7229.0
2016-12-16 13:00:00,106.59,106.6,106.4,106.42,10520.0,89.7962,89.8046,89.6361,89.653,10520.0
2016-12-16 13:05:00,106.45,106.51,106.45,106.47,6532.0,89.6782,89.7288,89.6782,89.6951,6532.0
2016-12-16 13:10:00,106.49,106.49,106.34,106.4,8763.0,89.7119,89.7119,89.5856,89.6361,8763.0
2016-12-16 13:15:00,106.4,106.47,106.37,106.47,3740.0,89.6361,89.6951,89.6108,89.6951,3740.0
2016-12-16 13:20:00,106.48,106.61,106.48,106.6,4300.0,89.7035,89.813,89.7035,89.8046,4300.0
2016-12-16 13:25:00,106.59,106.6,106.51,106.51,6168.0,89.7962,89.8046,89.7288,89.7288,6168.0
2016-12-16 13:30:00,106.47,106.54,106.47,106.53,6125.0,89.6951,89.7541,89.6951,89.7456,6125.0
2016-12-16 13:35:00,106.51,106.54,106.37,106.39,7172.0,89.7288,89.7541,89.6108,89.6277,7172.0
2016-12-16 13:40:00,106.42,106.51,106.42,106.46,4944.0,89.653,89.7288,89.653,89.6867,4944.0
2016-12-16 13:45:00,106.45,106.46,106.27,106.27,12013.0,89.6782,89.6867,89.5266,89.5266,12013.0
2016-12-16 13:50:00,106.27,106.31,106.21,106.23,38427.0,89.5266,89.5603,89.476,89.4929,38427.0
2016-12-16 13:55:00,106.25,106.26,106.17,106.25,7394.0,89.5097,89.5182,89.4423,89.5097,7394.0
2016-12-16 14:00:00,106.25,106.29,106.15,106.23,19639.0,89.5097,89.5434,89.4255,89.4929,19639.0
2016-12-16 14:05:00,106.22,106.26,106.17,106.21,34256.0,89.4845,89.5182,89.4423,89.476,34256.0
2016-12-16 14:10:00,106.22,106.24,106.18,106.19,42175.0,89.4845,89.5013,89.4508,89.4592,42175.0
2016-12-16 14:15:00,106.21,106.31,106.18,106.19,13941.0,89.476,89.5603,89.4508,89.4592,13941.0
2016-12-16 14:20:00,106.19,106.26,106.11,106.25,13274.0,89.4592,89.5182,89.3918,89.5097,13274.0
2016-12-16 14:25:00,106.25,106.3,106.24,106.27,27749.0,89.5097,89.5519,89.5013,89.5266,27749.0
2016-12-16 14:30:00,106.26,106.28,106.22,106.25,30245.0,89.5182,89.535,89.4845,89.5097,30245.0
2016-12-16 14:35:00,106.25,106.28,106.22,106.26,17161.0,89.5097,89.535,89.4845,89.5182,17161.0
2016-12-16 14:40:00,106.25,106.27,106.19,106.2,32449.0,89.5097,89.5266,89.4592,89.4676,32449.0
2016-12-16 14:45:00,106.2,106.22,106.2,106.2,28924.0,89.4676,89.4845,89.4676,89.4676,28924.0
2016-12-16 14:50:00,106.2,106.22,106.17,106.2,50828.0,89.4676,89.4845,89.4423,89.4676,50828.0
2016-12-16 14:55:00,106.2,106.43,106.18,106.39,65810.0,89.4676,89.6614,89.4508,89.6277,65810.0
2016-12-16 15:00:00,106.42,106.48,106.39,106.44,18844.0,89.653,89.7035,89.6277,89.6698,18844.0
2016-12-16 15:05:00,106.45,106.53,106.38,106.38,16513.0,89.6782,89.7456,89.6193,89.6193,16513.0
2016-12-16 15:10:00,106.38,106.48,106.33,106.46,17617.0,89.6193,89.7035,89.5771,89.6867,17617.0
2016-12-16 15:15:00,106.46,106.48,106.43,106.43,16080.0,89.6867,89.7035,89.6614,89.6614,16080.0
2016-12-16 15:20:00,106.42,106.6,106.42,106.6,29050.0,89.653,89.8046,89.653,89.8046,29050.0
2016-12-16 15:25:00,106.59,106.66,106.48,106.59,33327.0,89.7962,89.8551,89.7035,89.7962,33327.0
2016-12-16 15:30:00,106.58,106.71,106.58,106.7,17314.0,89.7878,89.8973,89.7878,89.8888,17314.0
2016-12-16 15:35:00,106.7,106.76,106.66,106.67,18173.0,89.8888,89.9394,89.8551,89.8636,18173.0
2016-12-16 15:40:00,106.68,106.69,106.57,106.6,19570.0,89.872,89.8804,89.7793,89.8046,19570.0
2016-12-16 15:45:00,106.58,106.78,106.54,106.78,37784.0,89.7878,89.9562,89.7541,89.9562,37784.0
2016-12-16 15:50:00,106.76,106.84,106.72,106.76,58325.0,89.9394,90.0068,89.9057,89.9394,58325.0
2016-12-16 15:55:00,106.75,106.76,106.62,106.7,106833.0,89.931,89.9394,89.8214,89.8888,106833.0
2016-12-19 09:30:00,106.56,106.79,106.17,106.62,29628.0,89.7709,89.9647,89.4423,89.8214,29628.0
2016-12-19 09:35:00,106.6,106.83,106.51,106.74,8828.0,89.8046,89.9984,89.7288,89.9225,8828.0
2016-12-19 09:40:00,106.74,107.11,106.66,106.93,18759.0,89.9225,90.2342,89.8551,90.0826,18759.0
2016-12-19 09:45:00,106.91,107.12,106.73,106.94,22280.0,90.0658,90.2427,89.9141,90.091,22280.0
2016-12-19 09:50:00,106.93,106.94,106.71,106.71,10117.0,90.0826,90.091,89.8973,89.8973,10117.0
2016-12-19 09:55:00,106.72,106.86,106.65,106.65,16127.0,89.9057,90.0236,89.8467,89.8467,16127.0
2016-12-19 10:00:00,106.68,106.89,106.65,106.89,7066.0,89.872,90.0489,89.8467,90.0489,7066.0
2016-12-19 10:05:00,106.85,106.87,106.75,106.75,7473.0,90.0152,90.0321,89.931,89.931,7473.0
2016-12-19 10:10:00,106.77,107.0,106.77,107.0,6578.0,89.9478,90.1416,89.9478,90.1416,6578.0
2016-12-19 10:15:00,106.99,107.05,106.93,106.99,5328.0,90.1332,90.1837,90.0826,90.1332,5328.0
2016-12-19 10:20:00,106.99,107.01,106.87,106.97,19822.0,90.1332,90.15,90.0321,90.1163,19822.0
2016-12-19 10:25:00,107.01,107.05,106.86,106.86,7602.0,90.15,90.1837,90.0236,90.0236,7602.0
2016-12-19 10:30:00,106.83,107.07,106.83,107.07,13111.0,89.9984,90.2005,89.9984,90.2005,13111.0
2016-12-19 10:35:00,107.02,107.11,107.02,107.06,4750.0,90.1584,90.2342,90.1584,90.1921,4750.0
2016-12-19 10:40:00,107.08,107.17,106.93,106.93,13307.0,90.209,90.2848,90.0826,90.0826,13307.0
2016-12-19 10:45:00,106.93,107.04,106.87,107.0,11942.0,90.0826,90.1753,90.0321,90.1416,11942.0
2016-12-19 10:50:00,107.0,107.05,106.98,106.99,8118.0,90.1416,90.1837,90.1247,90.1332,8118.0
2016-12-19 10:55:00,106.99,107.05,106.97,107.03,12242.0,90.1332,90.1837,90.1163,90.1669,12242.0
2016-12-19 11:00:00,107.04,107.05,106.99,106.99,15840.0,90.1753,90.1837,90.1332,90.1332,15840.0
2016-12-19 11:05:00,107.0,107.01,106.82,106.93,14618.0,90.1416,90.15,89.9899,90.0826,14618.0
2016-12-19 11:10:00,106.95,106.97,106.78,106.82,5795.0,90.0995,90.1163,89.9562,89.9899,5795.0
2016-12-19 11:15:00,106.82,106.82,106.69,106.69,4306.0,89.9899,89.9899,89.8804,89.8804,4306.0
2016-12-19 11:20:00,106.68,106.69,106.45,106.45,38074.0,89.872,89.8804,89.6782,89.6782,38074.0
2016-12-19 11:25:00,106.48,106.55,106.39,106.55,14748.0,89.7035,89.7625,89.6277,89.7625,14748.0
2016-12-19 11:30:00,106.52,106.58,106.37,106.38,19223.0,89.7372,89.7878,89.6108,89.6193,19223.0
2016-12-19 11:35:00,106.38,106.5,106.37,106.5,7847.0,89.6193,89.7204,89.6108,89.7204,7847.0
2016-12-19 11:40:00,106.49,106.52,106.4,106.42,14175.0,89.7119,89.7372,89.6361,89.653,14175.0
2016-12-19 11:45:00,106.42,106.45,106.35,106.35,4325.0,89.653,89.6782,89.594,89.594,4325.0
2016-12-19 11:50:00,106.35,106.47,106.33,106.44,9979.0,89.594,89.6951,89.5771,89.6698,9979.0
2016-12-19 11:55:00,106.45,106.45,106.26,106.26,5559.0,89.6782,89.6782,89.5182,89.5182,5559.0
2016-12-19 12:00:00,106.26,106.42,106.17,106.42,11504.0,89.5182,89.653,89.4423,89.653,11504.0
2016-12-19 12:05:00,106.39,106.41,106.26,106.36,7973.0,89.6277,89.6445,89.5182,89.6024,7973.0
2016-12-19 12:10:00,106.38,106.38,106.21,106.21,8359.0,89.6193,89.6193,89.476,89.476,8359.0
2016-12-19 12:15:00,106.26,106.41,106.26,106.35,5905.0,89.5182,89.6445,89.5182,89.594,5905.0
2016-12-19 12:20:00,106.39,106.41,106.37,106.41,2205.0,89.6277,89.6445,89.6108,89.6445,2205.0
2016-12-19 12:25:00,106.43,106.43,106.25,106.26,6283.0,89.6614,89.6614,89.5097,89.5182,6283.0
2016-12-19 12:30:00,106.26,106.45,106.26,106.44,9481.0,89.5182,89.6782,89.5182,89.6698,9481.0
2016-12-19 12:35:00,106.42,106.52,106.41,106.52,10850.0,89.653,89.7372,89.6445,89.7372,10850.0
2016-12-19 12:40:00,106.52,106.52,106.43,106.48,9257.0,89.7372,89.7372,89.6614,89.7035,9257.0
2016-12-19 12:45:00,106.48,106.49,106.35,106.35,7647.0,89.7035,89.7119,89.594,89.594,7647.0
2016-12-19 12:50:00,106.35,106.53,106.35,106.49,11150.0,89.594,89.7456,89.594,89.7119,11150.0
2016-12-19 12:55:00,106.47,106.49,106.36,106.39,5333.0,89.6951,89.7119,89.6024,89.6277,5333.0
2016-12-19 13:00:00,106.42,106.61,106.42,106.55,4559.0,89.653,89.813,89.653,89.7625,4559.0
2016-12-19 13:05:00,106.55,106.55,106.4,106.41,6102.0,89.7625,89.7625,89.6361,89.6445,6102.0
2016-12-19 13:10:00,106.41,106.54,106.4,106.42,7142.0,89.6445,89.7541,89.6361,89.653,7142.0
2016-12-19 13:15:00,106.38,106.43,106.34,106.38,14224.0,89.6193,89.6614,89.5856,89.6193,14224.0
2016-12-19 13:20:00,106.36,106.52,106.28,106.51,18493.0,89.6024,89.7372,89.535,89.7288,18493.0
2016-12-19 13:25:00,106.48,106.49,106.37,106.42,10005.0,89.7035,89.7119,89.6108,89.653,10005.0
2016-12-19 13:30:00,106.4,106.53,106.3,106.37,10919.0,89.6361,89.7456,89.5519,89.6108,10919.0
2016-12-19 13:35:00,106.4,106.44,106.23,106.25,5979.0,89.6361,89.6698,89.4929,89.5097,5979.0
2016-12-19 13:40:00,106.26,106.35,106.23,106.31,8876.0,89.5182,89.594,89.4929,89.5603,8876.0
2016-12-19 13:45:00,106.27,106.33,106.23,106.33,6821.0,89.5266,89.5771,89.4929,89.5771,6821.0
2016-12-19 13:50:00,106.35,106.48,106.35,106.37,5660.0,89.594,89.7035,89.594,89.6108,5660.0
2016-12-19 13:55:00,106.39,106.52,106.36,106.52,8791.0,89.6277,89.7372,89.6024,89.7372,8791.0
2016-12-19 14:00:00,106.48,106.56,106.44,106.46,7294.0,89.7035,89.7709,89.6698,89.6867,7294.0
2016-12-19 14:05:00,106.47,106.56,106.44,106.52,10955.0,89.6951,89.7709,89.6698,89.7372,10955.0
2016-12-19 14:10:00,106.53,106.74,106.53,106.64,9218.0,89.7456,89.9225,89.7456,89.8383,9218.0
2016-12-19 14:15:00,106.63,106.67,106.53,106.67,7469.0,89.8299,89.8636,89.7456,89.8636,7469.0
2016-12-19 14:20:00,106.66,106.75,106.65,106.7,11132.0,89.8551,89.931,89.8467,89.8888,11132.0
2016-12-19 14:25:00,106.73,106.83,106.71,106.77,9022.0,89.9141,89.9984,89.8973,89.9478,9022.0
2016-12-19 14:30:00,106.76,106.76,106.61,106.64,8103.0,89.9394,89.9394,89.813,89.8383,8103.0
2016-12-19 14:35:00,106.64,106.7,106.58,106.67,9785.0,89.8383,89.8888,89.7878,89.8636,9785.0
2016-12-19 14:40:00,106.66,106.7,106.62,106.62,16491.0,89.8551,89.8888,89.8214,89.8214,16491.0
2016-12-19 14:45:00,106.6,106.66,106.55,106.58,10685.0,89.8046,89.8551,89.7625,89.7878,10685.0
2016-12-19 14:50:00,106.58,106.67,106.56,106.67,7176.0,89.7878,89.8636,89.7709,89.8636,7176.0
2016-12-19 14:55:00,106.65,106.67,106.61,106.63,8931.0,89.8467,89.8636,89.813,89.8299,8931.0
2016-12-19 15:00:00,106.63,106.78,106.62,106.73,10338.0,89.8299,89.9562,89.8214,89.9141,10338.0
2016-12-19 15:05:00,106.74,106.81,106.7,106.81,14044.0,89.9225,89.9815,89.8888,89.9815,14044.0
2016-12-19 15:10:00,106.82,106.83,106.75,106.79,17438.0,89.9899,89.9984,89.931,89.9647,17438.0
2016-12-19 15:15:00,106.8,106.81,106.65,106.66,13799.0,89.9731,89.9815,89.8467,89.8551,13799.0
2016-12-19 15:20:00,106.68,106.7,106.57,106.7,13811.0,89.872,89.8888,89.7793,89.8888,13811.0
2016-12-19 15:25:00,106.69,106.82,106.67,106.76,14188.0,89.8804,89.9899,89.8636,89.9394,14188.0
2016-12-19 15:30:00,106.77,106.87,106.76,106.82,17596.0,89.9478,90.0321,89.9394,89.9899,17596.0
2016-12-19 15:35:00,106.8,106.84,106.71,106.73,34174.0,89.9731,90.0068,89.8973,89.9141,34174.0
2016-12-19 15:40:00,106.72,106.75,106.66,106.68,30922.0,89.9057,89.931,89.8551,89.872,30922.0
2016-12-19 15:45:00,106.69,106.78,106.68,106.78,30112.0,89.8804,89.9562,89.872,89.9562,30112.0
2016-12-19 15:50:00,106.77,106.83,106.71,106.83,49761.0,89.9478,89.9984,89.8973,89.9984,49761.0
2016-12-19 15:55:00,106.81,106.96,106.81,106.93,46364.0,89.9815,90.1079,89.9815,90.0826,46364.0
2016-12-20 09:30:00,107.25,107.91,107.05,107.45,21317.0,90.3522,90.9082,90.1837,90.5207,21317.0
2016-12-20 09:35:00,107.77,107.77,107.52,107.7,8804.0,90.7903,90.7903,90.5796,90.7313,8804.0
2016-12-20 09:40:00,107.67,107.67,107.46,107.62,9590.0,90.706,90.706,90.5291,90.6639,9590.0
2016-12-20 09:45:00,107.6,107.74,107.58,107.7,9086.0,90.647,90.765,90.6302,90.7313,9086.0
2016-12-20 09:50:00,107.63,107.75,107.52,107.75,7567.0,90.6723,90.7734,90.5796,90.7734,7567.0
2016-12-20 09:55:00,107.74,107.92,107.69,107.92,21161.0,90.765,90.9166,90.7229,90.9166,21161.0
2016-12-20 10:00:00,107.89,108.17,107.89,108.09,12988.0,90.8914,91.1272,90.8914,91.0598,12988.0
2016-12-20 10:05:00,108.09,108.26,108.04,108.26,5551.0,91.0598,91.2031,91.0177,91.2031,5551.0
2016-12-20 10:10:00,108.2,108.24,107.89,108.01,7184.0,91.1525,91.1862,90.8914,90.9924,7184.0
2016-12-20 10:15:00,107.94,108.13,107.85,108.05,5895.0,90.9335,91.0935,90.8577,91.0261,5895.0
2016-12-20 10:20:00,108.06,108.08,107.85,107.96,6098.0,91.0346,91.0514,90.8577,90.9503,6098.0
2016-12-20 10:25:00,107.98,107.98,107.81,107.84,1759.0,90.9672,90.9672,90.824,90.8492,1759.0
2016-12-20 10:30:00,107.82,108.11,107.82,107.91,8330.0,90.8324,91.0767,90.8324,90.9082,8330.0
2016-12-20 10:35:00,107.86,108.14,107.86,108.14,6262.0,90.8661,91.102,90.8661,91.102,6262.0
2016-12-20 10:40:00,108.2,108.2,108.04,108.09,6974.0,91.1525,91.1525,91.0177,91.0598,6974.0
2016-12-20 10:45:00,108.02,108.11,107.98,108.11,8766.0,91.0009,91.0767,90.9672,91.0767,8766.0
2016-12-20 10:50:00,108.07,108.16,108.02,108.09,5900.0,91.043,91.1188,91.0009,91.0598,5900.0
2016-12-20 10:55:00,108.07,108.15,107.99,108.05,10196.0,91.043,91.1104,90.9756,91.0261,10196.0
2016-12-20 11:00:00,108.05,108.28,108.05,108.22,10060.0,91.0261,91.2199,91.0261,91.1694,10060.0
2016-12-20 11:05:00,108.24,108.24,108.09,108.19,13926.0,91.1862,91.1862,91.0598,91.1441,13926.0
2016-12-20 11:10:00,108.2,108.34,108.13,108.27,49254.0,91.1525,91.2705,91.0935,91.2115,49254.0
2016-12-20 11:15:00,108.22,108.34,108.19,108.34,15724.0,91.1694,91.2705,91.1441,91.2705,15724.0
2016-12-20 11:20:00,108.3,108.35,108.14,108.2,59317.0,91.2368,91.2789,91.102,91.1525,59317.0
2016-12-20 11:25:00,108.15,108.18,107.89,107.9,11820.0,91.1104,91.1357,90.8914,90.8998,11820.0
2016-12-20 11:30:00,107.89,108.09,107.86,108.05,10027.0,90.8914,91.0598,90.8661,91.0261,10027.0
2016-12-20 11:35:00,108.09,108.09,107.76,107.76,5668.0,91.0598,91.0598,90.7818,90.7818,5668.0
2016-12-20 11:40:00,107.75,107.95,107.75,107.89,5885.0,90.7734,90.9419,90.7734,90.8914,5885.0
2016-12-20 11:45:00,107.95,107.96,107.8,107.81,10450.0,90.9419,90.9503,90.8155,90.824,10450.0
2016-12-20 11:50:00,107.8,107.8,107.56,107.66,14594.0,90.8155,90.8155,90.6133,90.6976,14594.0
2016-12-20 11:55:00,107.64,107.72,107.6,107.64,9255.0,90.6807,90.7481,90.647,90.6807,9255.0
2016-12-20 12:00:00,107.65,107.68,107.5,107.65,9815.0,90.6892,90.7144,90.5628,90.6892,9815.0
2016-12-20 12:05:00,107.67,107.68,107.5,107.55,9351.0,90.706,90.7144,90.5628,90.6049,9351.0
2016-12-20 12:10:00,107.57,107.58,107.52,107.57,4472.0,90.6218,90.6302,90.5796,90.6218,4472.0
2016-12-20 12:15:00,107.59,107.65,107.49,107.51,6899.0,90.6386,90.6892,90.5544,90.5712,6899.0
2016-12-20 12:20:00,107.52,107.63,107.49,107.56,5050.0,90.5796,90.6723,90.5544,90.6133,5050.0
2016-12-20 12:25:00,107.59,107.64,107.52,107.59,7560.0,90.6386,90.6807,90.5796,90.6386,7560.0
2016-12-20 12:30:00,107.62,107.64,107.54,107.64,5545.0,90.6639,90.6807,90.5965,90.6807,5545.0
2016-12-20 12:35:00,107.63,107.65,107.53,107.53,6681.0,90.6723,90.6892,90.5881,90.5881,6681.0
2016-12-20 12:40:00,107.55,107.64,107.54,107.64,3356.0,90.6049,90.6807,90.5965,90.6807,3356.0
2016-12-20 12:45:00,107.64,107.75,107.64,107.7,2823.0,90.6807,90.7734,90.6807,90.7313,2823.0
2016-12-20 12:50:00,107.69,107.69,107.65,107.66,3000.0,90.7229,90.7229,90.6892,90.6976,3000.0
2016-12-20 12:55:00,107.7,107.7,107.66,107.66,500.0,90.7313,90.7313,90.6976,90.6976,500.0
2016-12-20 13:00:00,107.69,107.73,107.59,107.65,7785.0,90.7229,90.7566,90.6386,90.6892,7785.0
2016-12-20 13:05:00,107.64,107.72,107.6,107.65,4627.0,90.6807,90.7481,90.647,90.6892,4627.0
2016-12-20 13:10:00,107.65,107.7,107.57,107.6,2691.0,90.6892,90.7313,90.6218,90.647,2691.0
2016-12-20 13:15:00,107.58,107.59,107.54,107.54,5900.0,90.6302,90.6386,90.5965,90.5965,5900.0
2016-12-20 13:20:00,107.54,107.56,107.52,107.54,2590.0,90.5965,90.6133,90.5796,90.5965,2590.0
2016-12-20 13:25:00,107.51,107.56,107.49,107.52,6342.0,90.5712,90.6133,90.5544,90.5796,6342.0
2016-12-20 13:30:00,107.54,107.59,107.53,107.54,7427.0,90.5965,90.6386,90.5881,90.5965,7427.0
2016-12-20 13:35:00,107.54,107.58,107.54,107.56,3333.0,90.5965,90.6302,90.5965,90.6133,3333.0
2016-12-20 13:40:00,107.56,107.62,107.49,107.53,12820.0,90.6133,90.6639,90.5544,90.5881,12820.0
2016-12-20 13:45:00,107.56,107.75,107.54,107.75,7021.0,90.6133,90.7734,90.5965,90.7734,7021.0
2016-12-20 13:50:00,107.76,107.89,107.76,107.89,3000.0,90.7818,90.8914,90.7818,90.8914,3000.0
2016-12-20 13:55:00,107.87,108.08,107.86,108.07,19391.0,90.8745,91.0514,90.8661,91.043,19391.0
2016-12-20 14:00:00,108.07,108.1,107.84,107.84,8577.0,91.043,91.0683,90.8492,90.8492,8577.0
2016-12-20 14:05:00,107.84,107.92,107.81,107.9,6153.0,90.8492,90.9166,90.824,90.8998,6153.0
2016-12-20 14:10:00,107.82,107.83,107.81,107.81,900.0,90.8324,90.8408,90.824,90.824,900.0
2016-12-20 14:15:00,107.79,108.03,107.79,108.0,5661.0,90.8071,91.0093,90.8071,90.984,5661.0
2016-12-20 14:20:00,107.97,108.06,107.9,108.06,10885.0,90.9587,91.0346,90.8998,91.0346,10885.0
2016-12-20 14:25:00,108.05,108.15,108.03,108.07,12038.0,91.0261,91.1104,91.0093,91.043,12038.0
2016-12-20 14:30:00,108.08,108.12,107.91,107.91,6614.0,91.0514,91.0851,90.9082,90.9082,6614.0
2016-12-20 14:35:00,107.86,107.97,107.83,107.97,5155.0,90.8661,90.9587,90.8408,90.9587,5155.0
2016-12-20 14:40:00,107.96,108.11,107.95,108.03,6480.0,90.9503,91.0767,90.9419,91.0093,6480.0
2016-12-20 14:45:00,108.03,108.07,107.96,107.97,9413.0,91.0093,91.043,90.9503,90.9587,9413.0
2016-12-20 14:50:00,107.98,108.02,107.93,107.99,18030.0,90.9672,91.0009,90.9251,90.9756,18030.0
2016-12-20 14:55:00,107.97,107.99,107.76,107.88,19961.0,90.9587,90.9756,90.7818,90.8829,19961.0
2016-12-20 15:00:00,107.86,107.88,107.79,107.86,6532.0,90.8661,90.8829,90.8071,90.8661,6532.0
2016-12-20 15:05:00,107.84,107.9,107.8,107.87,7628.0,90.8492,90.8998,90.8155,90.8745,7628.0
2016-12-20 15:10:00,107.85,107.87,107.75,107.87,13076.0,90.8577,90.8745,90.7734,90.8745,13076.0
2016-12-20 15:15:00,107.86,108.14,107.86,108.03,24393.0,90.8661,91.102,90.8661,91.0093,24393.0
2016-12-20 15:20:00,108.02,108.11,107.98,108.04,20690.0,91.0009,91.0767,90.9672,91.0177,20690.0
2016-12-20 15:25:00,108.04,108.19,108.04,108.15,34789.0,91.0177,91.1441,91.0177,91.1104,34789.0
2016-12-20 15:30:00,108.16,108.29,108.12,108.16,22690.0,91.1188,91.2283,91.0851,91.1188,22690.0
2016-12-20 15:35:00,108.19,108.29,108.14,108.16,42974.0,91.1441,91.2283,91.102,91.1188,42974.0
2016-12-20 15:40:00,108.17,108.24,108.1,108.23,20777.0,91.1272,91.1862,91.0683,91.1778,20777.0
2016-12-20 15:45:00,108.21,108.23,108.06,108.06,31838.0,91.1609,91.1778,91.0346,91.0346,31838.0
2016-12-20 15:50:00,108.07,108.14,108.03,108.13,34400.0,91.043,91.102,91.0093,91.0935,34400.0
2016-12-20 15:55:00,108.13,108.2,108.09,108.17,62496.0,91.0935,91.1525,91.0598,91.1272,62496.0
2016-12-21 09:30:00,108.33,108.33,107.68,107.99,18146.0,91.262,91.262,90.7144,90.9756,18146.0
2016-12-21 09:35:00,108.0,108.06,107.69,107.82,4000.0,90.984,91.0346,90.7229,90.8324,4000.0
2016-12-21 09:40:00,107.85,108.0,107.81,107.92,11366.0,90.8577,90.984,90.824,90.9166,11366.0
2016-12-21 09:45:00,107.81,107.96,107.6,107.67,9577.0,90.824,90.9503,90.647,90.706,9577.0
2016-12-21 09:50:00,107.75,107.78,107.63,107.68,13938.0,90.7734,90.7987,90.6723,90.7144,13938.0
2016-12-21 09:55:00,107.67,107.93,107.56,107.93,11924.0,90.706,90.9251,90.6133,90.9251,11924.0
2016-12-21 10:00:00,107.94,108.03,107.9,108.02,9662.0,90.9335,91.0093,90.8998,91.0009,9662.0
2016-12-21 10:05:00,108.05,108.38,108.04,108.23,10542.0,91.0261,91.3042,91.0177,91.1778,10542.0
2016-12-21 10:10:00,108.24,108.31,108.14,108.3,9182.0,91.1862,91.2452,91.102,91.2368,9182.0
2016-12-21 10:15:00,108.29,108.48,108.25,108.45,10491.0,91.2283,91.3884,91.1946,91.3631,10491.0
2016-12-21 10:20:00,108.45,108.46,108.33,108.36,21264.0,91.3631,91.3715,91.262,91.2873,21264.0
2016-12-21 10:25:00,108.35,108.35,108.2,108.23,10239.0,91.2789,91.2789,91.1525,91.1778,10239.0
2016-12-21 10:30:00,108.22,108.24,108.13,108.2,9452.0,91.1694,91.1862,91.0935,91.1525,9452.0
2016-12-21 10:35:00,108.21,108.45,108.21,108.44,7663.0,91.1609,91.3631,91.1609,91.3547,7663.0
2016-12-21 10:40:00,108.44,108.47,108.39,108.45,8566.0,91.3547,91.38,91.3126,91.3631,8566.0
2016-12-21 10:45:00,108.46,108.56,108.39,108.39,17474.0,91.3715,91.4558,91.3126,91.3126,17474.0
2016-12-21 10:50:00,108.39,108.56,108.38,108.49,17402.0,91.3126,91.4558,91.3042,91.3968,17402.0
2016-12-21 10:55:00,108.47,108.51,108.22,108.24,13350.0,91.38,91.4137,91.1694,91.1862,13350.0
2016-12-21 11:00:00,108.26,108.46,108.24,108.45,12549.0,91.2031,91.3715,91.1862,91.3631,12549.0
2016-12-21 11:05:00,108.51,108.75,108.48,108.71,15243.0,91.4137,91.6159,91.3884,91.5822,15243.0
2016-12-21 11:10:00,108.72,108.94,108.72,108.79,17024.0,91.5906,91.7759,91.5906,91.6496,17024.0
2016-12-21 11:15:00,108.79,108.95,108.79,108.92,7219.0,91.6496,91.7843,91.6496,91.7591,7219.0
2016-12-21 11:20:00,108.95,108.97,108.79,108.84,8882.0,91.7843,91.8012,91.6496,91.6917,8882.0
2016-12-21 11:25:00,108.84,108.96,108.81,108.95,26945.0,91.6917,91.7928,91.6664,91.7843,26945.0
2016-12-21 11:30:00,108.92,108.98,108.83,108.84,9669.0,91.7591,91.8096,91.6833,91.6917,9669.0
2016-12-21 11:35:00,108.82,108.95,108.8,108.87,11221.0,91.6748,91.7843,91.658,91.7169,11221.0
2016-12-21 11:40:00,108.84,108.89,108.8,108.83,12674.0,91.6917,91.7338,91.658,91.6833,12674.0
2016-12-21 11:45:00,108.8,108.92,108.8,108.91,9800.0,91.658,91.7591,91.658,91.7506,9800.0
2016-12-21 11:50:00,108.92,108.92,108.8,108.82,8053.0,91.7591,91.7591,91.658,91.6748,8053.0
2016-12-21 11:55:00,108.84,108.85,108.79,108.85,11154.0,91.6917,91.7001,91.6496,91.7001,11154.0
2016-12-21 12:00:00,108.82,108.82,108.69,108.71,13360.0,91.6748,91.6748,91.5653,91.5822,13360.0
2016-12-21 12:05:00,108.68,108.69,108.6,108.61,6141.0,91.5569,91.5653,91.4895,91.4979,6141.0
2016-12-21 12:10:00,108.61,108.63,108.55,108.56,9802.0,91.4979,91.5148,91.4474,91.4558,9802.0
2016-12-21 12:15:00,108.59,108.68,108.58,108.64,5900.0,91.4811,91.5569,91.4726,91.5232,5900.0
2016-12-21 12:20:00,108.63,108.63,108.56,108.61,7916.0,91.5148,91.5148,91.4558,91.4979,7916.0
2016-12-21 12:25:00,108.62,108.75,108.6,108.75,8639.0,91.5063,91.6159,91.4895,91.6159,8639.0
2016-12-21 12:30:00,108.73,108.77,108.62,108.62,10809.0,91.599,91.6327,91.5063,91.5063,10809.0
2016-12-21 12:35:00,108.63,108.69,108.57,108.68,15452.0,91.5148,91.5653,91.4642,91.5569,15452.0
2016-12-21 12:40:00,108.67,108.7,108.55,108.59,7825.0,91.5485,91.5737,91.4474,91.4811,7825.0
2016-12-21 12:45:00,108.58,108.63,108.5,108.52,12059.0,91.4726,91.5148,91.4052,91.4221,12059.0
2016-12-21 12:50:00,108.52,108.54,108.38,108.39,11849.0,91.4221,91.4389,91.3042,91.3126,11849.0
2016-12-21 12:55:00,108.35,108.5,108.34,108.48,11550.0,91.2789,91.4052,91.2705,91.3884,11550.0
2016-12-21 13:00:00,108.48,108.61,108.48,108.53,12470.0,91.3884,91.4979,91.3884,91.4305,12470.0
2016-12-21 13:05:00,108.52,108.52,108.41,108.46,11987.0,91.4221,91.4221,91.3294,91.3715,11987.0
2016-12-21 13:10:00,108.45,108.47,108.31,108.31,9932.0,91.3631,91.38,91.2452,91.2452,9932.0
2016-12-21 13:15:00,108.31,108.35,108.28,108.3,14341.0,91.2452,91.2789,91.2199,91.2368,14341.0
2016-12-21 13:20:00,108.29,108.3,108.15,108.16,5621.0,91.2283,91.2368,91.1104,91.1188,5621.0
2016-12-21 13:25:00,108.14,108.23,108.14,108.23,6031.0,91.102,91.1778,91.102,91.1778,6031.0
2016-12-21 13:30:00,108.25,108.39,108.23,108.38,11568.0,91.1946,91.3126,91.1778,91.3042,11568.0
2016-12-21 13:35:00,108.38,108.51,108.38,108.5,8362.0,91.3042,91.4137,91.3042,91.4052,8362.0
2016-12-21 13:40:00,108.5,108.52,108.39,108.4,7586.0,91.4052,91.4221,91.3126,91.321,7586.0
2016-12-21 13:45:00,108.4,108.53,108.39,108.44,23683.0,91.321,91.4305,91.3126,91.3547,23683.0
2016-12-21 13:50:00,108.41,108.44,108.36,108.37,16100.0,91.3294,91.3547,91.2873,91.2957,16100.0
2016-12-21 13:55:00,108.36,108.43,108.33,108.37,10642.0,91.2873,91.3463,91.262,91.2957,10642.0
2016-12-21 14:00:00,108.38,108.41,108.35,108.35,8156.0,91.3042,91.3294,91.2789,91.2789,8156.0
2016-12-21 14:05:00,108.36,108.38,108.34,108.35,6890.0,91.2873,91.3042,91.2705,91.2789,6890.0
2016-12-21 14:10:00,108.35,108.36,108.26,108.26,9345.0,91.2789,91.2873,91.2031,91.2031,9345.0
2016-12-21 14:15:00,108.25,108.25,108.14,108.15,9093.0,91.1946,91.1946,91.102,91.1104,9093.0
2016-12-21 14:20:00,108.15,108.41,108.14,108.39,12355.0,91.1104,91.3294,91.102,91.3126,12355.0
2016-12-21 14:25:00,108.39,108.48,108.39,108.45,9888.0,91.3126,91.3884,91.3126,91.3631,9888.0
2016-12-21 14:30:00,108.46,108.62,108.4,108.61,27328.0,91.3715,91.5063,91.321,91.4979,27328.0
2016-12-21 14:35:00,108.6,108.61,108.53,108.54,12494.0,91.4895,91.4979,91.4305,91.4389,12494.0
2016-12-21 14:40:00,108.54,108.59,108.47,108.47,13366.0,91.4389,91.4811,91.38,91.38,13366.0
2016-12-21 14:45:00,108.45,108.48,108.39,108.39,4835.0,91.3631,91.3884,91.3126,91.3126,4835.0
2016-12-21 14:50:00,108.38,108.44,108.38,108.41,10972.0,91.3042,91.3547,91.3042,91.3294,10972.0
2016-12-21 14:55:00,108.39,108.39,108.35,108.37,9406.0,91.3126,91.3126,91.2789,91.2957,9406.0
2016-12-21 15:00:00,108.37,108.4,108.33,108.33,9846.0,91.2957,91.321,91.262,91.262,9846.0
2016-12-21 15:05:00,108.33,108.33,108.2,108.2,7079.0,91.262,91.262,91.1525,91.1525,7079.0
2016-12-21 15:10:00,108.19,108.22,108.19,108.21,8724.0,91.1441,91.1694,91.1441,91.1609,8724.0
2016-12-21 15:15:00,108.22,108.22,108.17,108.18,11357.0,91.1694,91.1694,91.1272,91.1357,11357.0
2016-12-21 15:20:00,108.17,108.17,108.08,108.08,8643.0,91.1272,91.1272,91.0514,91.0514,8643.0
2016-12-21 15:25:00,108.09,108.2,108.07,108.16,22199.0,91.0598,91.1525,91.043,91.1188,22199.0
2016-12-21 15:30:00,108.17,108.18,108.05,108.06,12485.0,91.1272,91.1357,91.0261,91.0346,12485.0
2016-12-21 15:35:00,108.05,108.06,108.01,108.06,22694.0,91.0261,91.0346,90.9924,91.0346,22694.0
2016-12-21 15:40:00,108.05,108.18,108.04,108.16,23977.0,91.0261,91.1357,91.0177,91.1188,23977.0
2016-12-21 15:45:00,108.18,108.18,108.12,108.12,20545.0,91.1357,91.1357,91.0851,91.0851,20545.0
2016-12-21 15:50:00,108.12,108.12,108.04,108.04,34980.0,91.0851,91.0851,91.0177,91.0177,34980.0
2016-12-21 15:55:00,108.04,108.09,107.96,108.04,81278.0,91.0177,91.0598,90.9503,91.0177,81278.0
2016-12-22 09:30:00,107.67,107.73,107.46,107.73,8772.0,90.706,90.7566,90.5291,90.7566,8772.0
2016-12-22 09:35:00,107.56,107.81,107.54,107.58,7313.0,90.6133,90.824,90.5965,90.6302,7313.0
2016-12-22 09:40:00,107.58,107.84,107.52,107.84,20929.0,90.6302,90.8492,90.5796,90.8492,20929.0
2016-12-22 09:45:00,107.74,107.74,107.61,107.69,5540.0,90.765,90.765,90.6555,90.7229,5540.0
2016-12-22 09:50:00,107.67,107.72,107.65,107.72,1300.0,90.706,90.7481,90.6892,90.7481,1300.0
2016-12-22 09:55:00,107.77,107.88,107.69,107.86,3774.0,90.7903,90.8829,90.7229,90.8661,3774.0
2016-12-22 10:00:00,107.89,107.95,107.84,107.94,3928.0,90.8914,90.9419,90.8492,90.9335,3928.0
2016-12-22 10:05:00,107.93,107.99,107.9,107.9,5535.0,90.9251,90.9756,90.8998,90.8998,5535.0
2016-12-22 10:10:00,107.92,108.01,107.91,108.0,5257.0,90.9166,90.9924,90.9082,90.984,5257.0
2016-12-22 10:15:00,108.01,108.1,108.01,108.09,1757.0,90.9924,91.0683,90.9924,91.0598,1757.0
2016-12-22 10:20:00,108.13,108.18,108.08,108.15,1900.0,91.0935,91.1357,91.0514,91.1104,1900.0
2016-12-22 10:25:00,108.09,108.12,108.0,108.02,4587.0,91.0598,91.0851,90.984,91.0009,4587.0
2016-12-22 10:30:00,107.99,108.02,107.89,107.89,4934.0,90.9756,91.0009,90.8914,90.8914,4934.0
2016-12-22 10:35:00,107.95,107.95,107.87,107.88,6465.0,90.9419,90.9419,90.8745,90.8829,6465.0
2016-12-22 10:40:00,107.89,107.89,107.85,107.87,4901.0,90.8914,90.8914,90.8577,90.8745,4901.0
2016-12-22 10:45:00,107.85,107.98,107.81,107.98,6605.0,90.8577,90.9672,90.824,90.9672,6605.0
2016-12-22 10:50:00,107.98,108.03,107.92,107.94,4223.0,90.9672,91.0093,90.9166,90.9335,4223.0
2016-12-22 10:55:00,107.94,107.99,107.91,107.92,4668.0,90.9335,90.9756,90.9082,90.9166,4668.0
2016-12-22 11:00:00,107.92,107.92,107.84,107.85,6417.0,90.9166,90.9166,90.8492,90.8577,6417.0
2016-12-22 11:05:00,107.85,107.87,107.79,107.79,7194.0,90.8577,90.8745,90.8071,90.8071,7194.0
2016-12-22 11:10:00,107.8,107.87,107.77,107.87,8352.0,90.8155,90.8745,90.7903,90.8745,8352.0
2016-12-22 11:15:00,107.88,107.96,107.87,107.94,4480.0,90.8829,90.9503,90.8745,90.9335,4480.0
2016-12-22 11:20:00,107.95,108.05,107.94,108.04,7324.0,90.9419,91.0261,90.9335,91.0177,7324.0
2016-12-22 11:25:00,108.01,108.02,107.85,107.89,7003.0,90.9924,91.0009,90.8577,90.8914,7003.0
2016-12-22 11:30:00,107.87,107.96,107.81,107.84,5536.0,90.8745,90.9503,90.824,90.8492,5536.0
2016-12-22 11:35:00,107.84,107.93,107.82,107.9,11872.0,90.8492,90.9251,90.8324,90.8998,11872.0
2016-12-22 11:40:00,107.89,107.9,107.8,107.87,9125.0,90.8914,90.8998,90.8155,90.8745,9125.0
2016-12-22 11:45:00,107.86,107.89,107.82,107.85,4192.0,90.8661,90.8914,90.8324,90.8577,4192.0
2016-12-22 11:50:00,107.85,107.96,107.85,107.85,9276.0,90.8577,90.9503,90.8577,90.8577,9276.0
2016-12-22 11:55:00,107.85,107.88,107.82,107.86,11320.0,90.8577,90.8829,90.8324,90.8661,11320.0
2016-12-22 12:00:00,107.83,107.88,107.81,107.85,3676.0,90.8408,90.8829,90.824,90.8577,3676.0
2016-12-22 12:05:00,107.86,107.86,107.8,107.85,10061.0,90.8661,90.8661,90.8155,90.8577,10061.0
2016-12-22 12:10:00,107.85,107.89,107.85,107.89,600.0,90.8577,90.8914,90.8577,90.8914,600.0
2016-12-22 12:15:00,107.88,107.88,107.8,107.8,18754.0,90.8829,90.8829,90.8155,90.8155,18754.0
2016-12-22 12:20:00,107.8,107.83,107.8,107.81,47484.0,90.8155,90.8408,90.8155,90.824,47484.0
2016-12-22 12:25:00,107.81,107.84,107.8,107.82,8854.0,90.824,90.8492,90.8155,90.8324,8854.0
2016-12-22 12:30:00,107.82,107.87,107.82,107.83,3800.0,90.8324,90.8745,90.8324,90.8408,3800.0
2016-12-22 12:35:00,107.86,107.89,107.84,107.86,28110.0,90.8661,90.8914,90.8492,90.8661,28110.0
2016-12-22 12:40:00,107.87,107.89,107.84,107.88,42908.0,90.8745,90.8914,90.8492,90.8829,42908.0
2016-12-22 12:45:00,107.88,107.98,107.88,107.96,9582.0,90.8829,90.9672,90.8829,90.9503,9582.0
2016-12-22 12:50:00,107.96,107.96,107.9,107.92,7671.0,90.9503,90.9503,90.8998,90.9166,7671.0
2016-12-22 12:55:00,107.96,108.07,107.95,108.07,23597.0,90.9503,91.043,90.9419,91.043,23597.0
2016-12-22 13:00:00,108.09,108.42,108.09,108.37,33579.0,91.0598,91.3378,91.0598,91.2957,33579.0
2016-12-22 13:05:00,108.35,108.37,108.2,108.24,61119.0,91.2789,91.2957,91.1525,91.1862,61119.0
2016-12-22 13:10:00,108.24,108.35,108.22,108.34,11425.0,91.1862,91.2789,91.1694,91.2705,11425.0
2016-12-22 13:15:00,108.33,108.36,108.27,108.27,23730.0,91.262,91.2873,91.2115,91.2115,23730.0
2016-12-22 13:20:00,108.27,108.29,108.27,108.29,2954.0,91.2115,91.2283,91.2115,91.2283,2954.0
2016-12-22 13:25:00,108.29,108.29,108.23,108.23,7421.0,91.2283,91.2283,91.1778,91.1778,7421.0
2016-12-22 13:30:00,108.23,108.3,108.22,108.28,10713.0,91.1778,91.2368,91.1694,91.2199,10713.0
2016-12-22 13:35:00,108.29,108.39,108.29,108.36,4670.0,91.2283,91.3126,91.2283,91.2873,4670.0
2016-12-22 13:40:00,108.36,108.49,108.33,108.47,25590.0,91.2873,91.3968,91.262,91.38,25590.0
2016-12-22 13:45:00,108.47,108.76,108.47,108.68,33695.0,91.38,91.6243,91.38,91.5569,33695.0
2016-12-22 13:50:00,108.7,108.71,108.62,108.66,13904.0,91.5737,91.5822,91.5063,91.54,13904.0
2016-12-22 13:55:00,108.62,108.7,108.62,108.67,11761.0,91.5063,91.5737,91.5063,91.5485,11761.0
2016-12-22 14:00:00,108.67,108.67,108.55,108.6,17352.0,91.5485,91.5485,91.4474,91.4895,17352.0
2016-12-22 14:05:00,108.6,108.6,108.56,108.56,9337.0,91.4895,91.4895,91.4558,91.4558,9337.0
2016-12-22 14:10:00,108.55,108.61,108.54,108.59,18276.0,91.4474,91.4979,91.4389,91.4811,18276.0
2016-12-22 14:15:00,108.59,108.73,108.57,108.73,12436.0,91.4811,91.599,91.4642,91.599,12436.0
2016-12-22 14:20:00,108.7,108.77,108.67,108.69,5629.0,91.5737,91.6327,91.5485,91.5653,5629.0
2016-12-22 14:25:00,108.69,108.75,108.68,108.73,3846.0,91.5653,91.6159,91.5569,91.599,3846.0
2016-12-22 14:30:00,108.71,108.71,108.64,108.64,11610.0,91.5822,91.5822,91.5232,91.5232,11610.0
2016-12-22 14:35:00,108.64,108.64,108.6,108.62,3200.0,91.5232,91.5232,91.4895,91.5063,3200.0
2016-12-22 14:40:00,108.63,108.63,108.54,108.59,6765.0,91.5148,91.5148,91.4389,91.4811,6765.0
2016-12-22 14:45:00,108.6,108.6,108.32,108.33,15870.0,91.4895,91.4895,91.2536,91.262,15870.0
2016-12-22 14:50:00,108.34,108.42,108.32,108.42,13002.0,91.2705,91.3378,91.2536,91.3378,13002.0
2016-12-22 14:55:00,108.44,108.55,108.44,108.49,10611.0,91.3547,91.4474,91.3547,91.3968,10611.0
2016-12-22 15:00:00,108.5,108.58,108.49,108.53,13568.0,91.4052,91.4726,91.3968,91.4305,13568.0
2016-12-22 15:05:00,108.53,108.53,108.43,108.48,8092.0,91.4305,91.4305,91.3463,91.3884,8092.0
2016-12-22 15:10:00,108.47,108.55,108.46,108.55,8401.0,91.38,91.4474,91.3715,91.4474,8401.0
2016-12-22 15:15:00,108.54,108.59,108.54,108.58,11282.0,91.4389,91.4811,91.4389,91.4726,11282.0
2016-12-22 15:20:00,108.57,108.57,108.54,108.57,17109.0,91.4642,91.4642,91.4389,91.4642,17109.0
2016-12-22 15:25:00,108.56,108.57,108.54,108.56,15982.0,91.4558,91.4642,91.4389,91.4558,15982.0
2016-12-22 15:30:00,108.56,108.6,108.54,108.59,27278.0,91.4558,91.4895,91.4389,91.4811,27278.0
2016-12-22 15:35:00,108.59,108.67,108.58,108.63,19320.0,91.4811,91.5485,91.4726,91.5148,19320.0
2016-12-22 15:40:00,108.63,108.67,108.61,108.63,32997.0,91.5148,91.5485,91.4979,91.5148,32997.0
2016-12-22 15:45:00,108.62,108.64,108.59,108.62,33372.0,91.5063,91.5232,91.4811,91.5063,33372.0
2016-12-22 15:50:00,108.62,108.7,108.6,108.7,46806.0,91.5063,91.5737,91.4895,91.5737,46806.0
2016-12-22 15:55:00,108.7,108.79,108.67,108.78,127973.0,91.5737,91.6496,91.5485,91.6411,127973.0
2016-12-23 09:30:00,108.66,108.66,108.19,108.36,12219.0,91.54,91.54,91.1441,91.2873,12219.0
2016-12-23 09:35:00,108.39,108.73,108.38,108.69,5280.0,91.3126,91.599,91.3042,91.5653,5280.0
2016-12-23 09:40:00,108.56,108.67,108.5,108.61,10827.0,91.4558,91.5485,91.4052,91.4979,10827.0
2016-12-23 09:45:00,108.6,108.6,108.35,108.51,14459.0,91.4895,91.4895,91.2789,91.4137,14459.0
2016-12-23 09:50:00,108.52,108.54,108.41,108.51,8008.0,91.4221,91.4389,91.3294,91.4137,8008.0
2016-12-23 09:55:00,108.49,108.54,108.37,108.4,14794.0,91.3968,91.4389,91.2957,91.321,14794.0
2016-12-23 10:00:00,108.4,108.6,108.37,108.56,12473.0,91.321,91.4895,91.2957,91.4558,12473.0
2016-12-23 10:05:00,108.58,108.7,108.52,108.55,6101.0,91.4726,91.5737,91.4221,91.4474,6101.0
2016-12-23 10:10:00,108.48,108.63,108.47,108.61,6482.0,91.3884,91.5148,91.38,91.4979,6482.0
2016-12-23 10:15:00,108.58,108.7,108.47,108.7,21659.0,91.4726,91.5737,91.38,91.5737,21659.0
2016-12-23 10:20:00,108.61,108.63,108.53,108.6,9124.0,91.4979,91.5148,91.4305,91.4895,9124.0
2016-12-23 10:25:00,108.57,108.64,108.55,108.57,2885.0,91.4642,91.5232,91.4474,91.4642,2885.0
2016-12-23 10:30:00,108.6,108.63,108.49,108.6,11652.0,91.4895,91.5148,91.3968,91.4895,11652.0
2016-12-23 10:35:00,108.59,108.63,108.53,108.59,15517.0,91.4811,91.5148,91.4305,91.4811,15517.0
2016-12-23 10:40:00,108.56,108.58,108.54,108.57,11839.0,91.4558,91.4726,91.4389,91.4642,11839.0
2016-12-23 10:45:00,108.57,108.7,108.52,108.66,42116.0,91.4642,91.5737,91.4221,91.54,42116.0
2016-12-23 10:50:00,108.66,108.66,108.47,108.56,163396.0,91.54,91.54,91.38,91.4558,163396.0
2016-12-23 10:55:00,108.55,108.72,108.53,108.69,27000.0,91.4474,91.5906,91.4305,91.5653,27000.0
2016-12-23 11:00:00,108.67,108.9,108.67,108.9,26955.0,91.5485,91.7422,91.5485,91.7422,26955.0
2016-12-23 11:05:00,108.91,108.93,108.74,108.76,14953.0,91.7506,91.7675,91.6074,91.6243,14953.0
2016-12-23 11:10:00,108.75,108.9,108.75,108.87,35772.0,91.6159,91.7422,91.6159,91.7169,35772.0
2016-12-23 11:15:00,108.89,108.96,108.86,108.91,8903.0,91.7338,91.7928,91.7085,91.7506,8903.0
2016-12-23 11:20:00,108.94,109.35,108.9,109.3,30782.0,91.7759,92.1213,91.7422,92.0792,30782.0
2016-12-23 11:25:00,109.26,109.48,109.24,109.44,13604.0,92.0455,92.2308,92.0287,92.1971,13604.0
2016-12-23 11:30:00,109.42,109.49,109.38,109.49,12945.0,92.1803,92.2393,92.1466,92.2393,12945.0
2016-12-23 11:35:00,109.46,109.54,109.44,109.5,20308.0,92.214,92.2814,92.1971,92.2477,20308.0
2016-12-23 11:40:00,109.47,109.55,109.46,109.47,8299.0,92.2224,92.2898,92.214,92.2224,8299.0
2016-12-23 11:45:00,109.48,109.54,109.42,109.46,12618.0,92.2308,92.2814,92.1803,92.214,12618.0
2016-12-23 11:50:00,109.45,109.47,109.34,109.45,9318.0,92.2056,92.2224,92.1129,92.2056,9318.0
2016-12-23 11:55:00,109.45,109.5,109.35,109.44,19662.0,92.2056,92.2477,92.1213,92.1971,19662.0
2016-12-23 12:00:00,109.44,109.47,109.28,109.28,14885.0,92.1971,92.2224,92.0624,92.0624,14885.0
2016-12-23 12:05:00,109.26,109.29,109.18,109.24,4736.0,92.0455,92.0708,91.9781,92.0287,4736.0
2016-12-23 12:10:00,109.26,109.28,109.17,109.26,6223.0,92.0455,92.0624,91.9697,92.0455,6223.0
2016-12-23 12:15:00,109.27,109.28,109.17,109.17,7891.0,92.0539,92.0624,91.9697,91.9697,7891.0
2016-12-23 12:20:00,109.18,109.4,109.15,109.4,12632.0,91.9781,92.1634,91.9528,92.1634,12632.0
2016-12-23 12:25:00,109.37,109.4,109.28,109.38,22728.0,92.1382,92.1634,92.0624,92.1466,22728.0
2016-12-23 12:30:00,109.34,109.41,109.34,109.4,4345.0,92.1129,92.1719,92.1129,92.1634,4345.0
2016-12-23 12:35:00,109.41,109.53,109.38,109.46,18091.0,92.1719,92.273,92.1466,92.214,18091.0
2016-12-23 12:40:00,109.46,109.54,109.45,109.54,8400.0,92.214,92.2814,92.2056,92.2814,8400.0
2016-12-23 12:45:00,109.53,109.56,109.53,109.55,8405.0,92.273,92.2982,92.273,92.2898,8405.0
2016-12-23 12:50:00,109.54,109.61,109.53,109.61,11002.0,92.2814,92.3404,92.273,92.3404,11002.0
2016-12-23 12:55:00,109.6,109.65,109.55,109.63,5975.0,92.3319,92.3741,92.2898,92.3572,5975.0
2016-12-23 13:00:00,109.61,109.63,109.58,109.61,5731.0,92.3404,92.3572,92.3151,92.3404,5731.0
2016-12-23 13:05:00,109.61,109.67,109.6,109.66,13415.0,92.3404,92.3909,92.3319,92.3825,13415.0
2016-12-23 13:10:00,109.66,109.69,109.64,109.67,11936.0,92.3825,92.4078,92.3656,92.3909,11936.0
2016-12-23 13:15:00,109.67,109.73,109.67,109.7,10533.0,92.3909,92.4415,92.3909,92.4162,10533.0
2016-12-23 13:20:00,109.71,109.71,109.61,109.66,12650.0,92.4246,92.4246,92.3404,92.3825,12650.0
2016-12-23 13:25:00,109.67,109.73,109.64,109.71,22321.0,92.3909,92.4415,92.3656,92.4246,22321.0
2016-12-23 13:30:00,109.7,109.74,109.67,109.72,18143.0,92.4162,92.4499,92.3909,92.433,18143.0
2016-12-23 13:35:00,109.71,109.77,109.68,109.74,14298.0,92.4246,92.4751,92.3993,92.4499,14298.0
2016-12-23 13:40:00,109.75,109.78,109.68,109.7,19515.0,92.4583,92.4836,92.3993,92.4162,19515.0
2016-12-23 13:45:00,109.7,109.75,109.69,109.72,22308.0,92.4162,92.4583,92.4078,92.433,22308.0
2016-12-23 13:50:00,109.73,109.76,109.68,109.73,21450.0,92.4415,92.4667,92.3993,92.4415,21450.0
2016-12-23 13:55:00,109.71,109.77,109.71,109.73,11085.0,92.4246,92.4751,92.4246,92.4415,11085.0
2016-12-23 14:00:00,109.73,109.8,109.7,109.74,19987.0,92.4415,92.5004,92.4162,92.4499,19987.0
2016-12-23 14:05:00,109.73,109.78,109.6,109.65,21717.0,92.4415,92.4836,92.3319,92.3741,21717.0
2016-12-23 14:10:00,109.64,109.67,109.56,109.58,8813.0,92.3656,92.3909,92.2982,92.3151,8813.0
2016-12-23 14:15:00,109.59,109.59,109.47,109.49,10484.0,92.3235,92.3235,92.2224,92.2393,10484.0
2016-12-23 14:20:00,109.5,109.51,109.37,109.37,5801.0,92.2477,92.2561,92.1382,92.1382,5801.0
2016-12-23 14:25:00,109.37,109.43,109.36,109.41,9169.0,92.1382,92.1887,92.1297,92.1719,9169.0
2016-12-23 14:30:00,109.43,109.62,109.41,109.54,11288.0,92.1887,92.3488,92.1719,92.2814,11288.0
2016-12-23 14:35:00,109.53,109.74,109.52,109.74,12666.0,92.273,92.4499,92.2645,92.4499,12666.0
2016-12-23 14:40:00,109.73,109.76,109.52,109.56,7977.0,92.4415,92.4667,92.2645,92.2982,7977.0
2016-12-23 14:45:00,109.57,109.63,109.46,109.48,5002.0,92.3067,92.3572,92.214,92.2308,5002.0
2016-12-23 14:50:00,109.49,109.56,109.49,109.51,9538.0,92.2393,92.2982,92.2393,92.2561,9538.0
2016-12-23 14:55:00,109.49,109.56,109.48,109.48,3627.0,92.2393,92.2982,92.2308,92.2308,3627.0
2016-12-23 15:00:00,109.45,109.46,109.39,109.39,4423.0,92.2056,92.214,92.155,92.155,4423.0
2016-12-23 15:05:00,109.4,109.44,109.4,109.41,7745.0,92.1634,92.1971,92.1634,92.1719,7745.0
2016-12-23 15:10:00,109.4,109.43,109.39,109.4,15447.0,92.1634,92.1887,92.155,92.1634,15447.0
2016-12-23 15:15:00,109.41,109.49,109.41,109.43,21548.0,92.1719,92.2393,92.1719,92.1887,21548.0
2016-12-23 15:20:00,109.4,109.45,109.39,109.4,21375.0,92.1634,92.2056,92.155,92.1634,21375.0
2016-12-23 15:25:00,109.4,109.43,109.39,109.4,17886.0,92.1634,92.1887,92.155,92.1634,17886.0
2016-12-23 15:30:00,109.4,109.42,109.28,109.28,27077.0,92.1634,92.1803,92.0624,92.0624,27077.0
2016-12-23 15:35:00,109.28,109.28,109.19,109.21,19083.0,92.0624,92.0624,91.9865,92.0034,19083.0
2016-12-23 15:40:00,109.2,109.24,109.19,109.21,22405.0,91.995,92.0287,91.9865,92.0034,22405.0
2016-12-23 15:45:00,109.21,109.22,109.06,109.07,40360.0,92.0034,92.0118,91.877,91.8854,40360.0
2016-12-23 15:50:00,109.07,109.18,109.06,109.18,49010.0,91.8854,91.9781,91.877,91.9781,49010.0
2016-12-23 15:55:00,109.17,109.28,109.17,109.22,85489.0,91.9697,92.0624,91.9697,92.0118,85489.0
2016-12-27 09:30:00,109.24,109.56,109.24,109.46,11524.0,92.0287,92.2982,92.0287,92.214,11524.0
2016-12-27 09:35:00,109.5,109.59,109.45,109.46,2001.0,92.2477,92.3235,92.2056,92.214,2001.0
2016-12-27 09:40:00,109.53,109.53,109.32,109.37,3319.0,92.273,92.273,92.096,92.1382,3319.0
2016-12-27 09:45:00,109.34,109.71,109.32,109.57,8242.0,92.1129,92.4246,92.096,92.3067,8242.0
2016-12-27 09:50:00,109.61,109.79,109.59,109.72,4944.0,92.3404,92.492,92.3235,92.433,4944.0
2016-12-27 09:55:00,109.76,109.79,109.35,109.37,5350.0,92.4667,92.492,92.1213,92.1382,5350.0
2016-12-27 10:00:00,109.39,109.72,109.39,109.66,6010.0,92.155,92.433,92.155,92.3825,6010.0
2016-12-27 10:05:00,109.67,109.71,109.64,109.71,6316.0,92.3909,92.4246,92.3656,92.4246,6316.0
2016-12-27 10:10:00,109.7,109.7,109.56,109.58,7078.0,92.4162,92.4162,92.2982,92.3151,7078.0
2016-12-27 10:15:00,109.63,109.67,109.59,109.61,4561.0,92.3572,92.3909,92.3235,92.3404,4561.0
2016-12-27 10:20:00,109.63,109.68,109.5,109.5,9719.0,92.3572,92.3993,92.2477,92.2477,9719.0
2016-12-27 10:25:00,109.53,109.64,109.5,109.52,4829.0,92.273,92.3656,92.2477,92.2645,4829.0
2016-12-27 10:30:00,109.47,109.53,109.43,109.5,8404.0,92.2224,92.273,92.1887,92.2477,8404.0
2016-12-27 10:35:00,109.46,109.5,109.43,109.48,4929.0,92.214,92.2477,92.1887,92.2308,4929.0
2016-12-27 10:40:00,109.46,109.46,109.39,109.39,7649.0,92.214,92.214,92.155,92.155,7649.0
2016-12-27 10:45:00,109.4,109.45,109.38,109.38,6430.0,92.1634,92.2056,92.1466,92.1466,6430.0
2016-12-27 10:50:00,109.45,109.46,109.35,109.38,5455.0,92.2056,92.214,92.1213,92.1466,5455.0
2016-12-27 10:55:00,109.4,109.46,109.35,109.35,12999.0,92.1634,92.214,92.1213,92.1213,12999.0
2016-12-27 11:00:00,109.38,109.41,109.37,109.39,4111.0,92.1466,92.1719,92.1382,92.155,4111.0
2016-12-27 11:05:00,109.39,109.45,109.33,109.41,7396.0,92.155,92.2056,92.1045,92.1719,7396.0
2016-12-27 11:10:00,109.41,109.45,109.4,109.4,4213.0,92.1719,92.2056,92.1634,92.1634,4213.0
2016-12-27 11:15:00,109.4,109.5,109.4,109.5,4369.0,92.1634,92.2477,92.1634,92.2477,4369.0
2016-12-27 11:20:00,109.54,109.56,109.47,109.47,4585.0,92.2814,92.2982,92.2224,92.2224,4585.0
2016-12-27 11:25:00,109.45,109.5,109.4,109.5,6847.0,92.2056,92.2477,92.1634,92.2477,6847.0
2016-12-27 11:30:00,109.51,109.62,109.49,109.61,3464.0,92.2561,92.3488,92.2393,92.3404,3464.0
2016-12-27 11:35:00,109.61,109.61,109.53,109.57,5522.0,92.3404,92.3404,92.273,92.3067,5522.0
2016-12-27 11:40:00,109.58,109.58,109.44,109.44,3345.0,92.3151,92.3151,92.1971,92.1971,3345.0
2016-12-27 11:45:00,109.44,109.59,109.44,109.59,10332.0,92.1971,92.3235,92.1971,92.3235,10332.0
2016-12-27 11:50:00,109.55,109.62,109.51,109.62,4992.0,92.2898,92.3488,92.2561,92.3488,4992.0
2016-12-27 11:55:00,109.61,109.67,109.58,109.58,6730.0,92.3404,92.3909,92.3151,92.3151,6730.0
2016-12-27 12:00:00,109.6,109.66,109.47,109.66,14920.0,92.3319,92.3825,92.2224,92.3825,14920.0
2016-12-27 12:05:00,109.65,109.68,109.63,109.65,12524.0,92.3741,92.3993,92.3572,92.3741,12524.0
2016-12-27 12:10:00,109.65,109.66,109.63,109.65,13636.0,92.3741,92.3825,92.3572,92.3741,13636.0
2016-12-27 12:15:00,109.62,109.7,109.61,109.7,7456.0,92.3488,92.4162,92.3404,92.4162,7456.0
2016-12-27 12:20:00,109.69,109.7,109.62,109.65,7175.0,92.4078,92.4162,92.3488,92.3741,7175.0
2016-12-27 12:25:00,109.65,109.65,109.59,109.63,9899.0,92.3741,92.3741,92.3235,92.3572,9899.0
2016-12-27 12:30:00,109.62,109.67,109.6,109.6,10060.0,92.3488,92.3909,92.3319,92.3319,10060.0
2016-12-27 12:35:00,109.63,109.63,109.54,109.57,9300.0,92.3572,92.3572,92.2814,92.3067,9300.0
2016-12-27 12:40:00,109.59,109.68,109.58,109.68,6093.0,92.3235,92.3993,92.3151,92.3993,6093.0
2016-12-27 12:45:00,109.66,109.7,109.66,109.68,5018.0,92.3825,92.4162,92.3825,92.3993,5018.0
2016-12-27 12:50:00,109.68,109.7,109.67,109.68,8398.0,92.3993,92.4162,92.3909,92.3993,8398.0
2016-12-27 12:55:00,109.68,109.83,109.67,109.83,6672.0,92.3993,92.5257,92.3909,92.5257,6672.0
2016-12-27 13:00:00,109.81,109.81,109.67,109.7,5600.0,92.5088,92.5088,92.3909,92.4162,5600.0
2016-12-27 13:05:00,109.7,109.71,109.64,109.64,1700.0,92.4162,92.4246,92.3656,92.3656,1700.0
2016-12-27 13:10:00,109.66,109.67,109.6,109.61,3163.0,92.3825,92.3909,92.3319,92.3404,3163.0
2016-12-27 13:15:00,109.58,109.59,109.54,109.54,2800.0,92.3151,92.3235,92.2814,92.2814,2800.0
2016-12-27 13:20:00,109.55,109.55,109.5,109.52,4202.0,92.2898,92.2898,92.2477,92.2645,4202.0
2016-12-27 13:25:00,109.51,109.53,109.49,109.53,2493.0,92.2561,92.273,92.2393,92.273,2493.0
2016-12-27 13:30:00,109.51,109.61,109.51,109.61,5470.0,92.2561,92.3404,92.2561,92.3404,5470.0
2016-12-27 13:35:00,109.59,109.67,109.59,109.67,4432.0,92.3235,92.3909,92.3235,92.3909,4432.0
2016-12-27 13:40:00,109.68,109.72,109.66,109.68,2023.0,92.3993,92.433,92.3825,92.3993,2023.0
2016-12-27 13:45:00,109.66,109.69,109.57,109.59,4933.0,92.3825,92.4078,92.3067,92.3235,4933.0
2016-12-27 13:50:00,109.59,109.61,109.57,109.59,5242.0,92.3235,92.3404,92.3067,92.3235,5242.0
2016-12-27 13:55:00,109.6,109.6,109.57,109.57,3534.0,92.3319,92.3319,92.3067,92.3067,3534.0
2016-12-27 14:00:00,109.59,109.61,109.56,109.58,4632.0,92.3235,92.3404,92.2982,92.3151,4632.0
2016-12-27 14:05:00,109.58,109.59,109.56,109.58,4290.0,92.3151,92.3235,92.2982,92.3151,4290.0
2016-12-27 14:10:00,109.56,109.65,109.56,109.65,6746.0,92.2982,92.3741,92.2982,92.3741,6746.0
2016-12-27 14:15:00,109.66,109.78,109.66,109.76,7610.0,92.3825,92.4836,92.3825,92.4667,7610.0
2016-12-27 14:20:00,109.78,109.83,109.76,109.77,4922.0,92.4836,92.5257,92.4667,92.4751,4922.0
2016-12-27 14:25:00,109.76,109.8,109.72,109.8,6494.0,92.4667,92.5004,92.433,92.5004,6494.0
2016-12-27 14:30:00,109.81,109.84,109.78,109.81,6099.0,92.5088,92.5341,92.4836,92.5088,6099.0
2016-12-27 14:35:00,109.81,109.87,109.8,109.82,5722.0,92.5088,92.5594,92.5004,92.5173,5722.0
2016-12-27 14:40:00,109.83,109.84,109.71,109.77,5479.0,92.5257,92.5341,92.4246,92.4751,5479.0
2016-12-27 14:45:00,109.78,109.87,109.78,109.86,6333.0,92.4836,92.5594,92.4836,92.551,6333.0
2016-12-27 14:50:00,109.83,109.84,109.72,109.72,3305.0,92.5257,92.5341,92.433,92.433,3305.0
2016-12-27 14:55:00,109.72,109.76,109.72,109.73,6558.0,92.433,92.4667,92.433,92.4415,6558.0
2016-12-27 15:00:00,109.73,109.77,109.71,109.71,6293.0,92.4415,92.4751,92.4246,92.4246,6293.0
2016-12-27 15:05:00,109.7,109.71,109.66,109.71,5019.0,92.4162,92.4246,92.3825,92.4246,5019.0
2016-12-27 15:10:00,109.73,109.73,109.7,109.7,7843.0,92.4415,92.4415,92.4162,92.4162,7843.0
2016-12-27 15:15:00,109.69,109.72,109.67,109.69,4885.0,92.4078,92.433,92.3909,92.4078,4885.0
2016-12-27 15:20:00,109.68,109.74,109.67,109.72,11640.0,92.3993,92.4499,92.3909,92.433,11640.0
2016-12-27 15:25:00,109.73,109.73,109.62,109.62,6760.0,92.4415,92.4415,92.3488,92.3488,6760.0
2016-12-27 15:30:00,109.62,109.63,109.56,109.56,5441.0,92.3488,92.3572,92.2982,92.2982,5441.0
2016-12-27 15:35:00,109.56,109.61,109.55,109.58,7625.0,92.2982,92.3404,92.2898,92.3151,7625.0
2016-12-27 15:40:00,109.57,109.67,109.57,109.63,6832.0,92.3067,92.3909,92.3067,92.3572,6832.0
2016-12-27 15:45:00,109.61,109.62,109.47,109.49,17587.0,92.3404,92.3488,92.2224,92.2393,17587.0
2016-12-27 15:50:00,109.5,109.54,109.49,109.5,17944.0,92.2477,92.2814,92.2393,92.2477,17944.0
2016-12-27 15:55:00,109.5,109.52,109.4,109.46,43973.0,92.2477,92.2645,92.1634,92.214,43973.0
2016-12-28 09:30:00,109.41,109.85,109.19,109.45,14136.0,92.1719,92.5425,91.9865,92.2056,14136.0
2016-12-28 09:35:00,109.53,110.26,109.52,110.02,21944.0,92.273,92.8879,92.2645,92.6858,21944.0
2016-12-28 09:40:00,110.03,110.03,109.77,109.78,4511.0,92.6942,92.6942,92.4751,92.4836,4511.0
2016-12-28 09:45:00,109.85,109.85,109.58,109.62,3253.0,92.5425,92.5425,92.3151,92.3488,3253.0
2016-12-28 09:50:00,109.59,109.7,109.49,109.57,6490.0,92.3235,92.4162,92.2393,92.3067,6490.0
2016-12-28 09:55:00,109.47,109.58,109.34,109.46,6892.0,92.2224,92.3151,92.1129,92.214,6892.0
2016-12-28 10:00:00,109.46,109.5,109.09,109.22,3701.0,92.214,92.2477,91.9023,92.0118,3701.0
2016-12-28 10:05:00,109.25,109.37,109.1,109.37,7814.0,92.0371,92.1382,91.9107,92.1382,7814.0
2016-12-28 10:10:00,109.34,109.34,109.26,109.32,4155.0,92.1129,92.1129,92.0455,92.096,4155.0
2016-12-28 10:15:00,109.28,109.39,109.2,109.28,7650.0,92.0624,92.155,91.995,92.0624,7650.0
2016-12-28 10:20:00,109.23,109.27,109.14,109.15,7002.0,92.0202,92.0539,91.9444,91.9528,7002.0
2016-12-28 10:25:00,109.16,109.39,109.14,109.39,10566.0,91.9613,92.155,91.9444,92.155,10566.0
2016-12-28 10:30:00,109.45,109.52,109.34,109.42,9821.0,92.2056,92.2645,92.1129,92.1803,9821.0
2016-12-28 10:35:00,109.39,109.39,109.23,109.31,2210.0,92.155,92.155,92.0202,92.0876,2210.0
2016-12-28 10:40:00,109.25,109.31,109.16,109.19,2338.0,92.0371,92.0876,91.9613,91.9865,2338.0
2016-12-28 10:45:00,109.16,109.33,109.14,109.3,5432.0,91.9613,92.1045,91.9444,92.0792,5432.0
2016-12-28 10:50:00,109.26,109.37,109.26,109.37,5402.0,92.0455,92.1382,92.0455,92.1382,5402.0
2016-12-28 10:55:00,109.39,109.39,109.22,109.24,4700.0,92.155,92.155,92.0118,92.0287,4700.0
2016-12-28 11:00:00,109.23,109.33,109.2,109.33,9040.0,92.0202,92.1045,91.995,92.1045,9040.0
2016-12-28 11:05:00,109.34,109.53,109.31,109.53,15141.0,92.1129,92.273,92.0876,92.273,15141.0
2016-12-28 11:10:00,109.53,109.71,109.53,109.58,10020.0,92.273,92.4246,92.273,92.3151,10020.0
2016-12-28 11:15:00,109.58,109.62,109.53,109.58,3747.0,92.3151,92.3488,92.273,92.3151,3747.0
2016-12-28 11:20:00,109.58,109.86,109.58,109.78,14713.0,92.3151,92.551,92.3151,92.4836,14713.0
2016-12-28 11:25:00,109.77,109.83,109.77,109.79,9677.0,92.4751,92.5257,92.4751,92.492,9677.0
2016-12-28 11:30:00,109.75,109.81,109.75,109.76,9989.0,92.4583,92.5088,92.4583,92.4667,9989.0
2016-12-28 11:35:00,109.75,109.81,109.75,109.75,11100.0,92.4583,92.5088,92.4583,92.4583,11100.0
2016-12-28 11:40:00,109.75,109.79,109.7,109.71,6550.0,92.4583,92.492,92.4162,92.4246,6550.0
2016-12-28 11:45:00,109.7,109.75,109.69,109.73,7026.0,92.4162,92.4583,92.4078,92.4415,7026.0
2016-12-28 11:50:00,109.73,109.92,109.72,109.84,9190.0,92.4415,92.6015,92.433,92.5341,9190.0
2016-12-28 11:55:00,109.81,109.83,109.74,109.83,11626.0,92.5088,92.5257,92.4499,92.5257,11626.0
2016-12-28 12:00:00,109.81,109.81,109.6,109.64,14583.0,92.5088,92.5088,92.3319,92.3656,14583.0
2016-12-28 12:05:00,109.61,109.61,109.4,109.4,6620.0,92.3404,92.3404,92.1634,92.1634,6620.0
2016-12-28 12:10:00,109.46,109.48,109.3,109.33,8663.0,92.214,92.2308,92.0792,92.1045,8663.0
2016-12-28 12:15:00,109.26,109.33,109.23,109.29,9347.0,92.0455,92.1045,92.0202,92.0708,9347.0
2016-12-28 12:20:00,109.2,109.27,109.1,109.17,6229.0,91.995,92.0539,91.9107,91.9697,6229.0
2016-12-28 12:25:00,109.18,109.3,109.18,109.23,3200.0,91.9781,92.0792,91.9781,92.0202,3200.0
2016-12-28 12:30:00,109.27,109.27,109.12,109.17,19920.0,92.0539,92.0539,91.9276,91.9697,19920.0
2016-12-28 12:35:00,109.16,109.25,109.14,109.19,22249.0,91.9613,92.0371,91.9444,91.9865,22249.0
2016-12-28 12:40:00,109.18,109.24,109.07,109.13,22168.0,91.9781,92.0287,91.8854,91.936,22168.0
2016-12-28 12:45:00,109.12,109.17,109.0,109.13,20266.0,91.9276,91.9697,91.8265,91.936,20266.0
2016-12-28 12:50:00,109.12,109.24,109.11,109.2,9917.0,91.9276,92.0287,91.9191,91.995,9917.0
2016-12-28 12:55:00,109.19,109.22,109.1,109.22,13831.0,91.9865,92.0118,91.9107,92.0118,13831.0
2016-12-28 13:00:00,109.24,109.34,109.24,109.32,13499.0,92.0287,92.1129,92.0287,92.096,13499.0
2016-12-28 13:05:00,109.3,109.3,109.18,109.25,12570.0,92.0792,92.0792,91.9781,92.0371,12570.0
2016-12-28 13:10:00,109.24,109.26,109.17,109.19,5548.0,92.0287,92.0455,91.9697,91.9865,5548.0
2016-12-28 13:15:00,109.2,109.2,109.09,109.13,5112.0,91.995,91.995,91.9023,91.936,5112.0
2016-12-28 13:20:00,109.15,109.24,109.14,109.24,4313.0,91.9528,92.0287,91.9444,92.0287,4313.0
2016-12-28 13:25:00,109.23,109.24,109.14,109.14,3238.0,92.0202,92.0287,91.9444,91.9444,3238.0
2016-12-28 13:30:00,109.17,109.18,109.12,109.13,6822.0,91.9697,91.9781,91.9276,91.936,6822.0
2016-12-28 13:35:00,109.11,109.23,109.11,109.18,4018.0,91.9191,92.0202,91.9191,91.9781,4018.0
2016-12-28 13:40:00,109.15,109.18,109.13,109.15,5840.0,91.9528,91.9781,91.936,91.9528,5840.0
2016-12-28 13:45:00,109.09,109.17,109.06,109.14,8461.0,91.9023,91.9697,91.877,91.9444,8461.0
2016-12-28 13:50:00,109.13,109.17,109.1,109.14,9365.0,91.936,91.9697,91.9107,91.9444,9365.0
2016-12-28 13:55:00,109.14,109.24,109.12,109.18,6359.0,91.9444,92.0287,91.9276,91.9781,6359.0
2016-12-28 14:00:00,109.11,109.27,109.11,109.26,6387.0,91.9191,92.0539,91.9191,92.0455,6387.0
2016-12-28 14:05:00,109.25,109.26,109.13,109.15,5900.0,92.0371,92.0455,91.936,91.9528,5900.0
2016-12-28 14:10:00,109.16,109.18,109.05,109.05,3850.0,91.9613,91.9781,91.8686,91.8686,3850.0
2016-12-28 14:15:00,109.06,109.13,109.04,109.13,10805.0,91.877,91.936,91.8602,91.936,10805.0
2016-12-28 14:20:00,109.13,109.15,109.04,109.07,5771.0,91.936,91.9528,91.8602,91.8854,5771.0
2016-12-28 14:25:00,109.08,109.15,109.06,109.11,7310.0,91.8939,91.9528,91.877,91.9191,7310.0
2016-12-28 14:30:00,109.13,109.19,109.13,109.19,2556.0,91.936,91.9865,91.936,91.9865,2556.0
2016-12-28 14:35:00,109.18,109.21,109.11,109.16,6116.0,91.9781,92.0034,91.9191,91.9613,6116.0
2016-12-28 14:40:00,109.16,109.18,109.06,109.08,4555.0,91.9613,91.9781,91.877,91.8939,4555.0
2016-12-28 14:45:00,109.08,109.08,109.0,109.0,6692.0,91.8939,91.8939,91.8265,91.8265,6692.0
2016-12-28 14:50:00,108.98,109.0,108.87,108.91,11322.0,91.8096,91.8265,91.7169,91.7506,11322.0
2016-12-28 14:55:00,108.91,109.04,108.91,109.0,7336.0,91.7506,91.8602,91.7506,91.8265,7336.0
2016-12-28 15:00:00,109.01,109.11,108.96,109.08,8640.0,91.8349,91.9191,91.7928,91.8939,8640.0
2016-12-28 15:05:00,109.08,109.11,108.99,109.01,5901.0,91.8939,91.9191,91.818,91.8349,5901.0
2016-12-28 15:10:00,108.98,109.0,108.91,108.97,4380.0,91.8096,91.8265,91.7506,91.8012,4380.0
2016-12-28 15:15:00,108.97,108.98,108.9,108.96,6270.0,91.8012,91.8096,91.7422,91.7928,6270.0
2016-12-28 15:20:00,108.96,108.98,108.88,108.93,7948.0,91.7928,91.8096,91.7254,91.7675,7948.0
2016-12-28 15:25:00,108.94,108.96,108.84,108.84,5727.0,91.7759,91.7928,91.6917,91.6917,5727.0
2016-12-28 15:30:00,108.83,108.89,108.83,108.89,6189.0,91.6833,91.7338,91.6833,91.7338,6189.0
2016-12-28 15:35:00,108.88,108.88,108.74,108.74,7920.0,91.7254,91.7254,91.6074,91.6074,7920.0
2016-12-28 15:40:00,108.75,108.75,108.62,108.73,13798.0,91.6159,91.6159,91.5063,91.599,13798.0
2016-12-28 15:45:00,108.72,108.87,108.69,108.82,17614.0,91.5906,91.7169,91.5653,91.6748,17614.0
2016-12-28 15:50:00,108.83,108.87,108.72,108.79,28905.0,91.6833,91.7169,91.5906,91.6496,28905.0
2016-12-28 15:55:00,108.78,108.83,108.69,108.75,43182.0,91.6411,91.6833,91.5653,91.6159,43182.0
2016-12-29 09:30:00,108.86,109.32,108.62,109.17,16365.0,91.7085,92.096,91.5063,91.9697,16365.0
2016-12-29 09:35:00,109.05,109.23,108.93,109.02,5029.0,91.8686,92.0202,91.7675,91.8433,5029.0
2016-12-29 09:40:00,109.02,109.04,108.87,108.91,1300.0,91.8433,91.8602,91.7169,91.7506,1300.0
2016-12-29 09:45:00,108.82,108.91,108.51,108.52,2551.0,91.6748,91.7506,91.4137,91.4221,2551.0
2016-12-29 09:50:00,108.55,108.66,108.53,108.61,3395.0,91.4474,91.54,91.4305,91.4979,3395.0
2016-12-29 09:55:00,108.6,108.7,108.57,108.63,12417.0,91.4895,91.5737,91.4642,91.5148,12417.0
2016-12-29 10:00:00,108.67,108.89,108.63,108.82,2709.0,91.5485,91.7338,91.5148,91.6748,2709.0
2016-12-29 10:05:00,108.82,108.82,108.58,108.66,5201.0,91.6748,91.6748,91.4726,91.54,5201.0
2016-12-29 10:10:00,108.66,108.97,108.66,108.87,3647.0,91.54,91.8012,91.54,91.7169,3647.0
2016-12-29 10:15:00,108.93,108.93,108.83,108.86,9003.0,91.7675,91.7675,91.6833,91.7085,9003.0
2016-12-29 10:20:00,108.82,108.83,108.54,108.59,3775.0,91.6748,91.6833,91.4389,91.4811,3775.0
2016-12-29 10:25:00,108.54,108.64,108.51,108.53,6056.0,91.4389,91.5232,91.4137,91.4305,6056.0
2016-12-29 10:30:00,108.53,108.53,108.37,108.37,4308.0,91.4305,91.4305,91.2957,91.2957,4308.0
2016-12-29 10:35:00,108.41,108.55,108.4,108.4,8849.0,91.3294,91.4474,91.321,91.321,8849.0
2016-12-29 10:40:00,108.4,108.5,108.39,108.5,4508.0,91.321,91.4052,91.3126,91.4052,4508.0
2016-12-29 10:45:00,108.45,108.48,108.26,108.28,7581.0,91.3631,91.3884,91.2031,91.2199,7581.0
2016-12-29 10:50:00,108.25,108.36,108.23,108.3,5355.0,91.1946,91.2873,91.1778,91.2368,5355.0
2016-12-29 10:55:00,108.35,108.36,108.2,108.23,6000.0,91.2789,91.2873,91.1525,91.1778,6000.0
2016-12-29 11:00:00,108.23,108.33,108.23,108.27,7587.0,91.1778,91.262,91.1778,91.2115,7587.0
2016-12-29 11:05:00,108.25,108.39,108.25,108.39,5334.0,91.1946,91.3126,91.1946,91.3126,5334.0
2016-12-29 11:10:00,108.35,108.38,108.21,108.24,4975.0,91.2789,91.3042,91.1609,91.1862,4975.0
2016-12-29 11:15:00,108.21,108.23,108.13,108.19,8217.0,91.1609,91.1778,91.0935,91.1441,8217.0
2016-12-29 11:20:00,108.16,108.23,108.15,108.19,5604.0,91.1188,91.1778,91.1104,91.1441,5604.0
2016-12-29 11:25:00,108.21,108.4,108.21,108.38,6127.0,91.1609,91.321,91.1609,91.3042,6127.0
2016-12-29 11:30:00,108.39,108.4,108.31,108.32,8187.0,91.3126,91.321,91.2452,91.2536,8187.0
2016-12-29 11:35:00,108.31,108.35,108.24,108.29,8451.0,91.2452,91.2789,91.1862,91.2283,8451.0
2016-12-29 11:40:00,108.29,108.29,108.09,108.09,4996.0,91.2283,91.2283,91.0598,91.0598,4996.0
2016-12-29 11:45:00,108.13,108.16,108.05,108.15,5741.0,91.0935,91.1188,91.0261,91.1104,5741.0
2016-12-29 11:50:00,108.16,108.18,108.08,108.09,5466.0,91.1188,91.1357,91.0514,91.0598,5466.0
2016-12-29 11:55:00,108.1,108.14,108.09,108.12,1700.0,91.0683,91.102,91.0598,91.0851,1700.0
2016-12-29 12:00:00,108.13,108.13,108.05,108.05,2702.0,91.0935,91.0935,91.0261,91.0261,2702.0
2016-12-29 12:05:00,108.05,108.08,107.92,107.95,3051.0,91.0261,91.0514,90.9166,90.9419,3051.0
2016-12-29 12:10:00,107.92,107.92,107.77,107.86,9659.0,90.9166,90.9166,90.7903,90.8661,9659.0
2016-12-29 12:15:00,107.86,108.0,107.86,107.98,3800.0,90.8661,90.984,90.8661,90.9672,3800.0
2016-12-29 12:20:00,107.96,107.99,107.86,107.99,4805.0,90.9503,90.9756,90.8661,90.9756,4805.0
2016-12-29 12:25:00,107.99,108.15,107.92,108.11,10100.0,90.9756,91.1104,90.9166,91.0767,10100.0
2016-12-29 12:30:00,108.14,108.2,108.12,108.14,4205.0,91.102,91.1525,91.0851,91.102,4205.0
2016-12-29 12:35:00,108.14,108.23,108.09,108.23,6296.0,91.102,91.1778,91.0598,91.1778,6296.0
2016-12-29 12:40:00,108.24,108.32,108.22,108.29,3400.0,91.1862,91.2536,91.1694,91.2283,3400.0
2016-12-29 12:45:00,108.3,108.46,108.23,108.46,7028.0,91.2368,91.3715,91.1778,91.3715,7028.0
2016-12-29 12:50:00,108.44,108.47,108.38,108.47,6300.0,91.3547,91.38,91.3042,91.38,6300.0
2016-12-29 12:55:00,108.45,108.47,108.28,108.29,4600.0,91.3631,91.38,91.2199,91.2283,4600.0
2016-12-29 13:00:00,108.29,108.47,108.27,108.27,6948.0,91.2283,91.38,91.2115,91.2115,6948.0
2016-12-29 13:05:00,108.26,108.41,108.23,108.35,4400.0,91.2031,91.3294,91.1778,91.2789,4400.0
2016-12-29 13:10:00,108.36,108.5,108.36,108.42,6329.0,91.2873,91.4052,91.2873,91.3378,6329.0
2016-12-29 13:15:00,108.45,108.52,108.43,108.51,4199.0,91.3631,91.4221,91.3463,91.4137,4199.0
2016-12-29 13:20:00,108.47,108.52,108.45,108.46,4044.0,91.38,91.4221,91.3631,91.3715,4044.0
2016-12-29 13:25:00,108.46,108.56,108.46,108.53,3810.0,91.3715,91.4558,91.3715,91.4305,3810.0
2016-12-29 13:30:00,108.51,108.51,108.38,108.38,5500.0,91.4137,91.4137,91.3042,91.3042,5500.0
2016-12-29 13:35:00,108.38,108.45,108.3,108.45,6462.0,91.3042,91.3631,91.2368,91.3631,6462.0
2016-12-29 13:40:00,108.43,108.45,108.33,108.35,4889.0,91.3463,91.3631,91.262,91.2789,4889.0
2016-12-29 13:45:00,108.36,108.42,108.3,108.39,3819.0,91.2873,91.3378,91.2368,91.3126,3819.0
2016-12-29 13:50:00,108.42,108.47,108.35,108.41,8421.0,91.3378,91.38,91.2789,91.3294,8421.0
2016-12-29 13:55:00,108.43,108.45,108.31,108.45,4941.0,91.3463,91.3631,91.2452,91.3631,4941.0
2016-12-29 14:00:00,108.47,108.75,108.47,108.72,10179.0,91.38,91.6159,91.38,91.5906,10179.0
2016-12-29 14:05:00,108.73,108.85,108.67,108.78,8264.0,91.599,91.7001,91.5485,91.6411,8264.0
2016-12-29 14:10:00,108.79,108.8,108.75,108.77,8930.0,91.6496,91.658,91.6159,91.6327,8930.0
2016-12-29 14:15:00,108.76,108.86,108.76,108.8,9276.0,91.6243,91.7085,91.6243,91.658,9276.0
2016-12-29 14:20:00,108.77,108.94,108.75,108.82,9576.0,91.6327,91.7759,91.6159,91.6748,9576.0
2016-12-29 14:25:00,108.82,108.84,108.75,108.83,5748.0,91.6748,91.6917,91.6159,91.6833,5748.0
2016-12-29 14:30:00,108.78,108.84,108.75,108.77,9153.0,91.6411,91.6917,91.6159,91.6327,9153.0
2016-12-29 14:35:00,108.77,108.86,108.75,108.84,12499.0,91.6327,91.7085,91.6159,91.6917,12499.0
2016-12-29 14:40:00,108.82,108.85,108.75,108.76,13972.0,91.6748,91.7001,91.6159,91.6243,13972.0
2016-12-29 14:45:00,108.8,108.91,108.8,108.81,13177.0,91.658,91.7506,91.658,91.6664,13177.0
2016-12-29 14:50:00,108.78,108.82,108.74,108.75,5000.0,91.6411,91.6748,91.6074,91.6159,5000.0
2016-12-29 14:55:00,108.79,108.8,108.75,108.75,10457.0,91.6496,91.658,91.6159,91.6159,10457.0
2016-12-29 15:00:00,108.75,108.78,108.65,108.66,19174.0,91.6159,91.6411,91.5316,91.54,19174.0
2016-12-29 15:05:00,108.62,108.68,108.62,108.68,3733.0,91.5063,91.5569,91.5063,91.5569,3733.0
2016-12-29 15:10:00,108.66,108.7,108.64,108.65,4407.0,91.54,91.5737,91.5232,91.5316,4407.0
2016-12-29 15:15:00,108.64,108.77,108.64,108.72,11972.0,91.5232,91.6327,91.5232,91.5906,11972.0
2016-12-29 15:20:00,108.7,108.76,108.68,108.73,3900.0,91.5737,91.6243,91.5569,91.599,3900.0
2016-12-29 15:25:00,108.74,108.78,108.59,108.6,10513.0,91.6074,91.6411,91.4811,91.4895,10513.0
2016-12-29 15:30:00,108.59,108.75,108.59,108.62,7113.0,91.4811,91.6159,91.4811,91.5063,7113.0
2016-12-29 15:35:00,108.61,108.63,108.53,108.58,8493.0,91.4979,91.5148,91.4305,91.4726,8493.0
2016-12-29 15:40:00,108.56,108.67,108.54,108.66,14069.0,91.4558,91.5485,91.4389,91.54,14069.0
2016-12-29 15:45:00,108.66,108.72,108.63,108.71,28750.0,91.54,91.5906,91.5148,91.5822,28750.0
2016-12-29 15:50:00,108.72,108.8,108.72,108.78,51675.0,91.5906,91.658,91.5906,91.6411,51675.0
2016-12-29 15:55:00,108.78,108.89,108.74,108.83,130939.0,91.6411,91.7338,91.6074,91.6833,130939.0
2016-12-30 09:30:00,108.85,108.99,108.5,108.5,16505.0,91.7001,91.818,91.4052,91.4052,16505.0
2016-12-30 09:35:00,108.53,108.93,108.43,108.52,6136.0,91.4305,91.7675,91.3463,91.4221,6136.0
2016-12-30 09:40:00,108.49,108.67,108.39,108.54,18197.0,91.3968,91.5485,91.3126,91.4389,18197.0
2016-12-30 09:45:00,108.39,108.61,108.36,108.38,16910.0,91.3126,91.4979,91.2873,91.3042,16910.0
2016-12-30 09:50:00,108.43,108.64,108.23,108.5,5523.0,91.3463,91.5232,91.1778,91.4052,5523.0
2016-12-30 09:55:00,108.46,108.57,108.23,108.46,25307.0,91.3715,91.4642,91.1778,91.3715,25307.0
2016-12-30 10:00:00,108.45,108.45,108.07,108.18,11251.0,91.3631,91.3631,91.043,91.1357,11251.0
2016-12-30 10:05:00,108.11,108.23,107.86,107.86,22812.0,91.0767,91.1778,90.8661,90.8661,22812.0
2016-12-30 10:10:00,108.04,108.18,107.87,108.01,37721.0,91.0177,91.1357,90.8745,90.9924,37721.0
2016-12-30 10:15:00,108.05,108.05,107.72,107.84,19245.0,91.0261,91.0261,90.7481,90.8492,19245.0
2016-12-30 10:20:00,107.84,107.88,107.64,107.68,11770.0,90.8492,90.8829,90.6807,90.7144,11770.0
2016-12-30 10:25:00,107.7,107.74,107.5,107.72,13684.0,90.7313,90.765,90.5628,90.7481,13684.0
2016-12-30 10:30:00,107.77,108.18,107.73,108.11,24984.0,90.7903,91.1357,90.7566,91.0767,24984.0
2016-12-30 10:35:00,108.12,108.23,108.07,108.19,18701.0,91.0851,91.1778,91.043,91.1441,18701.0
2016-12-30 10:40:00,108.23,108.23,108.13,108.18,12195.0,91.1778,91.1778,91.0935,91.1357,12195.0
2016-12-30 10:45:00,108.17,108.7,108.16,108.7,13720.0,91.1272,91.5737,91.1188,91.5737,13720.0
2016-12-30 10:50:00,108.7,108.71,108.53,108.64,10619.0,91.5737,91.5822,91.4305,91.5232,10619.0
2016-12-30 10:55:00,108.67,108.9,108.65,108.9,9273.0,91.5485,91.7422,91.5316,91.7422,9273.0
2016-12-30 11:00:00,108.94,108.95,108.71,108.71,10810.0,91.7759,91.7843,91.5822,91.5822,10810.0
2016-12-30 11:05:00,108.72,108.72,108.55,108.56,9974.0,91.5906,91.5906,91.4474,91.4558,9974.0
2016-12-30 11:10:00,108.55,108.59,108.49,108.54,5332.0,91.4474,91.4811,91.3968,91.4389,5332.0
2016-12-30 11:15:00,108.56,108.65,108.53,108.54,12500.0,91.4558,91.5316,91.4305,91.4389,12500.0
2016-12-30 11:20:00,108.54,108.58,108.48,108.57,8743.0,91.4389,91.4726,91.3884,91.4642,8743.0
2016-12-30 11:25:00,108.56,108.71,108.56,108.69,5998.0,91.4558,91.5822,91.4558,91.5653,5998.0
2016-12-30 11:30:00,108.69,108.76,108.58,108.58,3900.0,91.5653,91.6243,91.4726,91.4726,3900.0
2016-12-30 11:35:00,108.58,108.64,108.57,108.6,4300.0,91.4726,91.5232,91.4642,91.4895,4300.0
2016-12-30 11:40:00,108.61,108.69,108.61,108.65,4770.0,91.4979,91.5653,91.4979,91.5316,4770.0
2016-12-30 11:45:00,108.64,108.7,108.63,108.67,2200.0,91.5232,91.5737,91.5148,91.5485,2200.0
2016-12-30 11:50:00,108.68,108.69,108.64,108.64,4710.0,91.5569,91.5653,91.5232,91.5232,4710.0
2016-12-30 11:55:00,108.63,108.64,108.52,108.52,10600.0,91.5148,91.5232,91.4221,91.4221,10600.0
2016-12-30 12:00:00,108.51,108.52,108.36,108.41,6599.0,91.4137,91.4221,91.2873,91.3294,6599.0
2016-12-30 12:05:00,108.4,108.49,108.37,108.48,7606.0,91.321,91.3968,91.2957,91.3884,7606.0
2016-12-30 12:10:00,108.49,108.53,108.48,108.53,2759.0,91.3968,91.4305,91.3884,91.4305,2759.0
2016-12-30 12:15:00,108.53,108.54,108.48,108.53,13436.0,91.4305,91.4389,91.3884,91.4305,13436.0
2016-12-30 12:20:00,108.52,108.56,108.49,108.49,2856.0,91.4221,91.4558,91.3968,91.3968,2856.0
2016-12-30 12:25:00,108.49,108.5,108.39,108.39,3893.0,91.3968,91.4052,91.3126,91.3126,3893.0
2016-12-30 12:30:00,108.36,108.43,108.28,108.28,4012.0,91.2873,91.3463,91.2199,91.2199,4012.0
2016-12-30 12:35:00,108.28,108.28,108.15,108.25,14307.0,91.2199,91.2199,91.1104,91.1946,14307.0
2016-12-30 12:40:00,108.22,108.32,108.22,108.24,6981.0,91.1694,91.2536,91.1694,91.1862,6981.0
2016-12-30 12:45:00,108.23,108.25,108.15,108.19,2946.0,91.1778,91.1946,91.1104,91.1441,2946.0
2016-12-30 12:50:00,108.17,108.22,108.13,108.13,6890.0,91.1272,91.1694,91.0935,91.0935,6890.0
2016-12-30 12:55:00,108.15,108.18,108.14,108.14,2205.0,91.1104,91.1357,91.102,91.102,2205.0
2016-12-30 13:00:00,108.17,108.24,108.15,108.24,5834.0,91.1272,91.1862,91.1104,91.1862,5834.0
2016-12-30 13:05:00,108.24,108.27,108.22,108.24,2125.0,91.1862,91.2115,91.1694,91.1862,2125.0
2016-12-30 13:10:00,108.23,108.32,108.23,108.28,2410.0,91.1778,91.2536,91.1778,91.2199,2410.0
2016-12-30 13:15:00,108.29,108.38,108.29,108.35,4698.0,91.2283,91.3042,91.2283,91.2789,4698.0
2016-12-30 13:20:00,108.34,108.39,108.34,108.36,1698.0,91.2705,91.3126,91.2705,91.2873,1698.0
2016-12-30 13:25:00,108.36,108.4,108.33,108.37,4594.0,91.2873,91.321,91.262,91.2957,4594.0
2016-12-30 13:30:00,108.37,108.38,108.24,108.29,11071.0,91.2957,91.3042,91.1862,91.2283,11071.0
2016-12-30 13:35:00,108.3,108.39,108.29,108.37,12111.0,91.2368,91.3126,91.2283,91.2957,12111.0
2016-12-30 13:40:00,108.4,108.47,108.35,108.39,5754.0,91.321,91.38,91.2789,91.3126,5754.0
2016-12-30 13:45:00,108.37,108.42,108.32,108.36,1804.0,91.2957,91.3378,91.2536,91.2873,1804.0
2016-12-30 13:50:00,108.36,108.41,108.32,108.41,6384.0,91.2873,91.3294,91.2536,91.3294,6384.0
2016-12-30 13:55:00,108.42,108.42,108.3,108.3,4658.0,91.3378,91.3378,91.2368,91.2368,4658.0
2016-12-30 14:00:00,108.27,108.33,108.26,108.3,4186.0,91.2115,91.262,91.2031,91.2368,4186.0
2016-12-30 14:05:00,108.3,108.3,108.25,108.28,8611.0,91.2368,91.2368,91.1946,91.2199,8611.0
2016-12-30 14:10:00,108.28,108.28,108.11,108.13,18572.0,91.2199,91.2199,91.0767,91.0935,18572.0
2016-12-30 14:15:00,108.13,108.28,108.12,108.26,6952.0,91.0935,91.2199,91.0851,91.2031,6952.0
2016-12-30 14:20:00,108.24,108.26,108.12,108.14,6986.0,91.1862,91.2031,91.0851,91.102,6986.0
2016-12-30 14:25:00,108.12,108.26,108.12,108.21,19875.0,91.0851,91.2031,91.0851,91.1609,19875.0
2016-12-30 14:30:00,108.18,108.24,108.11,108.15,23444.0,91.1357,91.1862,91.0767,91.1104,23444.0
2016-12-30 14:35:00,108.14,108.31,108.09,108.31,16206.0,91.102,91.2452,91.0598,91.2452,16206.0
2016-12-30 14:40:00,108.3,108.42,108.28,108.4,12047.0,91.2368,91.3378,91.2199,91.321,12047.0
2016-12-30 14:45:00,108.38,108.4,108.15,108.15,15190.0,91.3042,91.321,91.1104,91.1104,15190.0
2016-12-30 14:50:00,108.11,108.15,108.01,108.02,16200.0,91.0767,91.1104,90.9924,91.0009,16200.0
2016-12-30 14:55:00,108.01,108.01,107.84,107.86,16943.0,90.9924,90.9924,90.8492,90.8661,16943.0
2016-12-30 15:00:00,107.88,107.88,107.78,107.86,12536.0,90.8829,90.8829,90.7987,90.8661,12536.0
2016-12-30 15:05:00,107.86,107.95,107.85,107.9,18410.0,90.8661,90.9419,90.8577,90.8998,18410.0
2016-12-30 15:10:00,107.89,108.16,107.89,108.15,12047.0,90.8914,91.1188,90.8914,91.1104,12047.0
2016-12-30 15:15:00,108.15,108.21,108.01,108.01,16886.0,91.1104,91.1609,90.9924,90.9924,16886.0
2016-12-30 15:20:00,107.99,108.07,107.99,108.01,11874.0,90.9756,91.043,90.9756,90.9924,11874.0
2016-12-30 15:25:00,108.01,108.1,107.98,108.04,12047.0,90.9924,91.0683,90.9672,91.0177,12047.0
2016-12-30 15:30:00,108.05,108.08,107.98,108.02,13408.0,91.0261,91.0514,90.9672,91.0009,13408.0
2016-12-30 15:35:00,108.0,108.01,107.93,107.93,9196.0,90.984,90.9924,90.9251,90.9251,9196.0
2016-12-30 15:40:00,107.92,107.93,107.82,107.83,15018.0,90.9166,90.9251,90.8324,90.8408,15018.0
2016-12-30 15:45:00,107.81,107.85,107.67,107.67,47111.0,90.824,90.8577,90.706,90.706,47111.0
2016-12-30 15:50:00,107.68,107.76,107.67,107.73,49807.0,90.7144,90.7818,90.706,90.7566,49807.0
2016-12-30 15:55:00,107.73,108.09,107.72,108.08,110402.0,90.7566,91.0598,90.7481,91.0514,110402.0
2017-01-03 09:30:00,108.91,109.21,108.66,109.09,38921.0,91.7506,92.0034,91.54,91.9023,38921.0
2017-01-03 09:35:00,109.07,109.51,109.03,109.33,13312.0,91.8854,92.2561,91.8517,92.1045,13312.0
2017-01-03 09:40:00,109.34,109.52,109.22,109.52,6413.0,92.1129,92.2645,92.0118,92.2645,6413.0
2017-01-03 09:45:00,109.44,109.44,108.68,108.86,10505.0,92.1971,92.1971,91.5569,91.7085,10505.0
2017-01-03 09:50:00,108.8,108.83,108.64,108.67,20320.0,91.658,91.6833,91.5232,91.5485,20320.0
2017-01-03 09:55:00,108.7,108.7,108.31,108.33,16963.0,91.5737,91.5737,91.2452,91.262,16963.0
2017-01-03 10:00:00,108.35,108.48,108.26,108.33,11670.0,91.2789,91.3884,91.2031,91.262,11670.0
2017-01-03 10:05:00,108.34,108.96,108.34,108.92,43690.0,91.2705,91.7928,91.2705,91.7591,43690.0
2017-01-03 10:10:00,108.88,109.02,108.66,108.68,106835.0,91.7254,91.8433,91.54,91.5569,106835.0
2017-01-03 10:15:00,108.68,108.78,108.56,108.57,90183.0,91.5569,91.6411,91.4558,91.4642,90183.0
2017-01-03 10:20:00,108.57,108.65,108.34,108.34,11743.0,91.4642,91.5316,91.2705,91.2705,11743.0
2017-01-03 10:25:00,108.39,108.6,108.33,108.45,20847.0,91.3126,91.4895,91.262,91.3631,20847.0
2017-01-03 10:30:00,108.46,108.49,108.32,108.32,9393.0,91.3715,91.3968,91.2536,91.2536,9393.0
2017-01-03 10:35:00,108.3,108.34,107.92,107.97,31524.0,91.2368,91.2705,90.9166,90.9587,31524.0
2017-01-03 10:40:00,107.97,107.97,107.44,107.45,14236.0,90.9587,90.9587,90.5123,90.5207,14236.0
2017-01-03 10:45:00,107.47,107.5,107.4,107.43,7534.0,90.5375,90.5628,90.4786,90.5038,7534.0
2017-01-03 10:50:00,107.37,107.46,107.17,107.21,17303.0,90.4533,90.5291,90.2848,90.3185,17303.0
2017-01-03 10:55:00,107.18,107.2,106.75,106.95,37903.0,90.2932,90.3101,89.931,90.0995,37903.0
2017-01-03 11:00:00,106.95,106.96,106.79,106.87,14639.0,90.0995,90.1079,89.9647,90.0321,14639.0
2017-01-03 11:05:00,106.87,106.96,106.61,106.61,21281.0,90.0321,90.1079,89.813,89.813,21281.0
2017-01-03 11:10:00,106.61,106.73,106.61,106.7,9195.0,89.813,89.9141,89.813,89.8888,9195.0
2017-01-03 11:15:00,106.66,106.72,106.62,106.64,8921.0,89.8551,89.9057,89.8214,89.8383,8921.0
2017-01-03 11:20:00,106.63,106.83,106.59,106.77,8462.0,89.8299,89.9984,89.7962,89.9478,8462.0
2017-01-03 11:25:00,106.78,106.78,106.51,106.58,9205.0,89.9562,89.9562,89.7288,89.7878,9205.0
2017-01-03 11:30:00,106.59,106.66,106.51,106.53,10881.0,89.7962,89.8551,89.7288,89.7456,10881.0
2017-01-03 11:35:00,106.54,106.58,106.34,106.34,12390.0,89.7541,89.7878,89.5856,89.5856,12390.0
2017-01-03 11:40:00,106.34,106.4,106.15,106.26,9352.0,89.5856,89.6361,89.4255,89.5182,9352.0
2017-01-03 11:45:00,106.27,106.59,106.27,106.47,9671.0,89.5266,89.7962,89.5266,89.6951,9671.0
2017-01-03 11:50:00,106.47,106.69,106.47,106.68,8343.0,89.6951,89.8804,89.6951,89.872,8343.0
2017-01-03 11:55:00,106.64,106.66,106.51,106.61,17706.0,89.8383,89.8551,89.7288,89.813,17706.0
2017-01-03 12:00:00,106.64,106.77,106.61,106.7,10112.0,89.8383,89.9478,89.813,89.8888,10112.0
2017-01-03 12:05:00,106.7,106.71,106.56,106.71,13834.0,89.8888,89.8973,89.7709,89.8973,13834.0
2017-01-03 12:10:00,106.66,106.71,106.65,106.66,13128.0,89.8551,89.8973,89.8467,89.8551,13128.0
2017-01-03 12:15:00,106.69,106.72,106.61,106.66,8021.0,89.8804,89.9057,89.813,89.8551,8021.0
2017-01-03 12:20:00,106.63,106.69,106.6,106.69,2319.0,89.8299,89.8804,89.8046,89.8804,2319.0
2017-01-03 12:25:00,106.71,106.83,106.71,106.72,7526.0,89.8973,89.9984,89.8973,89.9057,7526.0
2017-01-03 12:30:00,106.71,106.71,106.54,106.55,7236.0,89.8973,89.8973,89.7541,89.7625,7236.0
2017-01-03 12:35:00,106.53,106.56,106.41,106.44,9849.0,89.7456,89.7709,89.6445,89.6698,9849.0
2017-01-03 12:40:00,106.47,106.47,106.22,106.23,10784.0,89.6951,89.6951,89.4845,89.4929,10784.0
2017-01-03 12:45:00,106.24,106.39,106.23,106.38,7932.0,89.5013,89.6277,89.4929,89.6193,7932.0
2017-01-03 12:50:00,106.4,106.42,106.3,106.32,2302.0,89.6361,89.653,89.5519,89.5687,2302.0
2017-01-03 12:55:00,106.34,106.36,106.24,106.26,3603.0,89.5856,89.6024,89.5013,89.5182,3603.0
2017-01-03 13:00:00,106.27,106.4,106.27,106.4,6061.0,89.5266,89.6361,89.5266,89.6361,6061.0
2017-01-03 13:05:00,106.36,106.5,106.36,106.48,12625.0,89.6024,89.7204,89.6024,89.7035,12625.0
2017-01-03 13:10:00,106.43,106.5,106.39,106.5,9491.0,89.6614,89.7204,89.6277,89.7204,9491.0
2017-01-03 13:15:00,106.53,106.68,106.5,106.68,9795.0,89.7456,89.872,89.7204,89.872,9795.0
2017-01-03 13:20:00,106.69,106.84,106.69,106.82,3147.0,89.8804,90.0068,89.8804,89.9899,3147.0
2017-01-03 13:25:00,106.82,106.92,106.76,106.76,9201.0,89.9899,90.0742,89.9394,89.9394,9201.0
2017-01-03 13:30:00,106.79,106.86,106.75,106.75,4007.0,89.9647,90.0236,89.931,89.931,4007.0
2017-01-03 13:35:00,106.7,106.8,106.67,106.8,3344.0,89.8888,89.9731,89.8636,89.9731,3344.0
2017-01-03 13:40:00,106.75,106.76,106.65,106.76,6766.0,89.931,89.9394,89.8467,89.9394,6766.0
2017-01-03 13:45:00,106.74,106.77,106.52,106.59,6394.0,89.9225,89.9478,89.7372,89.7962,6394.0
2017-01-03 13:50:00,106.61,106.62,106.39,106.43,8959.0,89.813,89.8214,89.6277,89.6614,8959.0
2017-01-03 13:55:00,106.41,106.52,106.39,106.48,9155.0,89.6445,89.7372,89.6277,89.7035,9155.0
2017-01-03 14:00:00,106.49,106.63,106.48,106.59,5649.0,89.7119,89.8299,89.7035,89.7962,5649.0
2017-01-03 14:05:00,106.62,106.83,106.61,106.79,9472.0,89.8214,89.9984,89.813,89.9647,9472.0
2017-01-03 14:10:00,106.79,106.86,106.77,106.86,8361.0,89.9647,90.0236,89.9478,90.0236,8361.0
2017-01-03 14:15:00,106.86,106.96,106.81,106.81,9541.0,90.0236,90.1079,89.9815,89.9815,9541.0
2017-01-03 14:20:00,106.81,106.99,106.81,106.9,10837.0,89.9815,90.1332,89.9815,90.0573,10837.0
2017-01-03 14:25:00,106.88,106.91,106.82,106.82,8960.0,90.0405,90.0658,89.9899,89.9899,8960.0
2017-01-03 14:30:00,106.82,106.85,106.64,106.65,12088.0,89.9899,90.0152,89.8383,89.8467,12088.0
2017-01-03 14:35:00,106.64,106.69,106.59,106.59,9763.0,89.8383,89.8804,89.7962,89.7962,9763.0
2017-01-03 14:40:00,106.58,106.81,106.56,106.81,10525.0,89.7878,89.9815,89.7709,89.9815,10525.0
2017-01-03 14:45:00,106.8,106.82,106.72,106.79,9288.0,89.9731,89.9899,89.9057,89.9647,9288.0
2017-01-03 14:50:00,106.78,106.91,106.77,106.91,13766.0,89.9562,90.0658,89.9478,90.0658,13766.0
2017-01-03 14:55:00,106.88,106.91,106.82,106.88,10917.0,90.0405,90.0658,89.9899,90.0405,10917.0
2017-01-03 15:00:00,106.89,107.03,106.89,107.02,13870.0,90.0489,90.1669,90.0489,90.1584,13870.0
2017-01-03 15:05:00,107.03,107.11,106.99,107.03,14347.0,90.1669,90.2342,90.1332,90.1669,14347.0
2017-01-03 15:10:00,107.04,107.06,106.98,107.05,8989.0,90.1753,90.1921,90.1247,90.1837,8989.0
2017-01-03 15:15:00,107.04,107.05,106.87,106.94,10884.0,90.1753,90.1837,90.0321,90.091,10884.0
2017-01-03 15:20:00,106.95,106.96,106.76,106.87,16981.0,90.0995,90.1079,89.9394,90.0321,16981.0
2017-01-03 15:25:00,106.89,107.04,106.88,106.88,16736.0,90.0489,90.1753,90.0405,90.0405,16736.0
2017-01-03 15:30:00,106.88,106.88,106.73,106.82,21381.0,90.0405,90.0405,89.9141,89.9899,21381.0
2017-01-03 15:35:00,106.83,106.89,106.76,106.87,20006.0,89.9984,90.0489,89.9394,90.0321,20006.0
2017-01-03 15:40:00,106.89,106.93,106.79,106.84,22190.0,90.0489,90.0826,89.9647,90.0068,22190.0
2017-01-03 15:45:00,106.83,107.07,106.82,107.01,39562.0,89.9984,90.2005,89.9899,90.15,39562.0
2017-01-03 15:50:00,107.01,107.14,106.99,107.04,50067.0,90.15,90.2595,90.1332,90.1753,50067.0
2017-01-03 15:55:00,107.05,107.06,106.97,107.0,48902.0,90.1837,90.1921,90.1163,90.1416,48902.0
2017-01-04 09:30:00,107.57,109.55,107.15,108.94,63493.0,90.6218,92.2898,90.2679,91.7759,63493.0
2017-01-04 09:35:00,108.88,109.12,108.3,108.45,18122.0,91.7254,91.9276,91.2368,91.3631,18122.0
2017-01-04 09:40:00,108.36,109.14,108.36,109.04,30561.0,91.2873,91.9444,91.2873,91.8602,30561.0
2017-01-04 09:45:00,109.0,109.42,108.7,108.92,27240.0,91.8265,92.1803,91.5737,91.7591,27240.0
2017-01-04 09:50:00,108.86,108.92,108.51,108.75,32454.0,91.7085,91.7591,91.4137,91.6159,32454.0
2017-01-04 09:55:00,108.81,108.84,108.23,108.27,57305.0,91.6664,91.6917,91.1778,91.2115,57305.0
2017-01-04 10:00:00,108.29,108.57,108.14,108.55,36123.0,91.2283,91.4642,91.102,91.4474,36123.0
2017-01-04 10:05:00,108.74,109.16,108.59,108.87,92080.0,91.6074,91.9613,91.4811,91.7169,92080.0
2017-01-04 10:10:00,108.89,109.02,108.71,108.94,38016.0,91.7338,91.8433,91.5822,91.7759,38016.0
2017-01-04 10:15:00,108.85,108.85,108.36,108.43,28863.0,91.7001,91.7001,91.2873,91.3463,28863.0
2017-01-04 10:20:00,108.38,108.65,108.34,108.47,13960.0,91.3042,91.5316,91.2705,91.38,13960.0
2017-01-04 10:25:00,108.47,108.53,108.2,108.2,48812.0,91.38,91.4305,91.1525,91.1525,48812.0
2017-01-04 10:30:00,108.26,109.08,108.16,108.94,93516.0,91.2031,91.8939,91.1188,91.7759,93516.0
2017-01-04 10:35:00,109.0,109.05,108.76,108.95,15862.0,91.8265,91.8686,91.6243,91.7843,15862.0
2017-01-04 10:40:00,109.0,109.0,108.75,108.81,19046.0,91.8265,91.8265,91.6159,91.6664,19046.0
2017-01-04 10:45:00,108.9,109.05,108.77,109.03,62097.0,91.7422,91.8686,91.6327,91.8517,62097.0
2017-01-04 10:50:00,109.0,109.17,108.97,109.16,13534.0,91.8265,91.9697,91.8012,91.9613,13534.0
2017-01-04 10:55:00,109.18,109.22,109.03,109.06,26250.0,91.9781,92.0118,91.8517,91.877,26250.0
2017-01-04 11:00:00,109.07,109.15,108.97,109.02,9974.0,91.8854,91.9528,91.8012,91.8433,9974.0
2017-01-04 11:05:00,109.05,109.11,108.93,109.04,8522.0,91.8686,91.9191,91.7675,91.8602,8522.0
2017-01-04 11:10:00,109.04,109.11,108.91,109.04,15573.0,91.8602,91.9191,91.7506,91.8602,15573.0
2017-01-04 11:15:00,108.99,109.16,108.98,109.07,8393.0,91.818,91.9613,91.8096,91.8854,8393.0
2017-01-04 11:20:00,109.07,109.34,109.07,109.11,8910.0,91.8854,92.1129,91.8854,91.9191,8910.0
2017-01-04 11:25:00,109.16,109.25,109.06,109.2,19794.0,91.9613,92.0371,91.877,91.995,19794.0
2017-01-04 11:30:00,109.24,109.48,109.15,109.43,23073.0,92.0287,92.2308,91.9528,92.1887,23073.0
2017-01-04 11:35:00,109.47,109.54,109.22,109.36,38391.0,92.2224,92.2814,92.0118,92.1297,38391.0
2017-01-04 11:40:00,109.32,109.54,109.26,109.53,28693.0,92.096,92.2814,92.0455,92.273,28693.0
2017-01-04 11:45:00,109.46,109.49,109.11,109.13,11125.0,92.214,92.2393,91.9191,91.936,11125.0
2017-01-04 11:50:00,109.18,109.41,109.15,109.26,13687.0,91.9781,92.1719,91.9528,92.0455,13687.0
2017-01-04 11:55:00,109.29,109.38,109.19,109.24,5506.0,92.0708,92.1466,91.9865,92.0287,5506.0
2017-01-04 12:00:00,109.23,109.27,109.08,109.12,8974.0,92.0202,92.0539,91.8939,91.9276,8974.0
2017-01-04 12:05:00,109.1,109.14,109.02,109.02,9465.0,91.9107,91.9444,91.8433,91.8433,9465.0
2017-01-04 12:10:00,109.02,109.31,108.98,109.28,17265.0,91.8433,92.0876,91.8096,92.0624,17265.0
2017-01-04 12:15:00,109.28,109.29,109.05,109.06,9852.0,92.0624,92.0708,91.8686,91.877,9852.0
2017-01-04 12:20:00,109.07,109.19,108.98,109.11,9611.0,91.8854,91.9865,91.8096,91.9191,9611.0
2017-01-04 12:25:00,109.09,109.31,109.08,109.31,4896.0,91.9023,92.0876,91.8939,92.0876,4896.0
2017-01-04 12:30:00,109.24,109.28,109.16,109.18,8697.0,92.0287,92.0624,91.9613,91.9781,8697.0
2017-01-04 12:35:00,109.17,109.22,109.17,109.17,7099.0,91.9697,92.0118,91.9697,91.9697,7099.0
2017-01-04 12:40:00,109.16,109.2,109.1,109.18,7760.0,91.9613,91.995,91.9107,91.9781,7760.0
2017-01-04 12:45:00,109.19,109.23,109.12,109.13,8922.0,91.9865,92.0202,91.9276,91.936,8922.0
2017-01-04 12:50:00,109.14,109.28,109.13,109.28,10082.0,91.9444,92.0624,91.936,92.0624,10082.0
2017-01-04 12:55:00,109.29,109.38,109.26,109.36,9711.0,92.0708,92.1466,92.0455,92.1297,9711.0
2017-01-04 13:00:00,109.32,109.61,109.31,109.61,26580.0,92.096,92.3404,92.0876,92.3404,26580.0
2017-01-04 13:05:00,109.58,109.61,109.44,109.58,7542.0,92.3151,92.3404,92.1971,92.3151,7542.0
2017-01-04 13:10:00,109.58,109.58,109.47,109.55,3816.0,92.3151,92.3151,92.2224,92.2898,3816.0
2017-01-04 13:15:00,109.53,109.54,109.31,109.45,30250.0,92.273,92.2814,92.0876,92.2056,30250.0
2017-01-04 13:20:00,109.43,109.5,109.36,109.46,5616.0,92.1887,92.2477,92.1297,92.214,5616.0
2017-01-04 13:25:00,109.48,109.5,109.29,109.32,8550.0,92.2308,92.2477,92.0708,92.096,8550.0
2017-01-04 13:30:00,109.33,109.63,109.33,109.62,37346.0,92.1045,92.3572,92.1045,92.3488,37346.0
2017-01-04 13:35:00,109.66,109.92,109.62,109.87,48316.0,92.3825,92.6015,92.3488,92.5594,48316.0
2017-01-04 13:40:00,109.84,109.84,109.66,109.67,8684.0,92.5341,92.5341,92.3825,92.3909,8684.0
2017-01-04 13:45:00,109.68,109.78,109.63,109.77,10108.0,92.3993,92.4836,92.3572,92.4751,10108.0
2017-01-04 13:50:00,109.76,109.86,109.67,109.86,10050.0,92.4667,92.551,92.3909,92.551,10050.0
2017-01-04 13:55:00,109.87,109.87,109.74,109.78,10421.0,92.5594,92.5594,92.4499,92.4836,10421.0
2017-01-04 14:00:00,109.76,109.86,109.73,109.84,15653.0,92.4667,92.551,92.4415,92.5341,15653.0
2017-01-04 14:05:00,109.86,109.89,109.74,109.87,15981.0,92.551,92.5762,92.4499,92.5594,15981.0
2017-01-04 14:10:00,109.86,110.13,109.81,109.98,18975.0,92.551,92.7784,92.5088,92.6521,18975.0
2017-01-04 14:15:00,109.99,110.2,109.98,110.13,13121.0,92.6605,92.8374,92.6521,92.7784,13121.0
2017-01-04 14:20:00,110.17,110.26,110.03,110.03,12636.0,92.8121,92.8879,92.6942,92.6942,12636.0
2017-01-04 14:25:00,110.06,110.26,110.05,110.21,17006.0,92.7195,92.8879,92.711,92.8458,17006.0
2017-01-04 14:30:00,110.23,110.57,110.2,110.54,34981.0,92.8627,93.1491,92.8374,93.1238,34981.0
2017-01-04 14:35:00,110.57,110.98,110.49,110.92,88267.0,93.1491,93.4945,93.0817,93.444,88267.0
2017-01-04 14:40:00,110.9,110.9,110.23,110.29,93538.0,93.4271,93.4271,92.8627,92.9132,93538.0
2017-01-04 14:45:00,110.29,110.3,109.94,110.03,23582.0,92.9132,92.9216,92.6184,92.6942,23582.0
2017-01-04 14:50:00,110.05,110.09,109.97,110.02,15276.0,92.711,92.7447,92.6436,92.6858,15276.0
2017-01-04 14:55:00,110.0,110.03,109.91,110.01,18409.0,92.6689,92.6942,92.5931,92.6773,18409.0
2017-01-04 15:00:00,110.0,110.03,109.94,109.95,43927.0,92.6689,92.6942,92.6184,92.6268,43927.0
2017-01-04 15:05:00,109.94,110.15,109.93,110.15,20746.0,92.6184,92.7953,92.6099,92.7953,20746.0
2017-01-04 15:10:00,110.15,110.18,110.07,110.18,19770.0,92.7953,92.8206,92.7279,92.8206,19770.0
2017-01-04 15:15:00,110.17,110.34,110.16,110.26,19499.0,92.8121,92.9553,92.8037,92.8879,19499.0
2017-01-04 15:20:00,110.24,110.45,110.18,110.4,24733.0,92.8711,93.048,92.8206,93.0059,24733.0
2017-01-04 15:25:00,110.41,110.43,110.29,110.33,26712.0,93.0143,93.0312,92.9132,92.9469,26712.0
2017-01-04 15:30:00,110.33,110.38,110.25,110.37,23120.0,92.9469,92.989,92.8795,92.9806,23120.0
2017-01-04 15:35:00,110.37,110.72,110.27,110.72,89792.0,92.9806,93.2755,92.8964,93.2755,89792.0
2017-01-04 15:40:00,110.73,110.88,110.66,110.88,50784.0,93.2839,93.4103,93.2249,93.4103,50784.0
2017-01-04 15:45:00,110.89,110.91,110.49,110.5,72571.0,93.4187,93.4355,93.0817,93.0901,72571.0
2017-01-04 15:50:00,110.5,110.64,110.48,110.62,73362.0,93.0901,93.2081,93.0733,93.1912,73362.0
2017-01-04 15:55:00,110.63,110.73,110.57,110.65,153838.0,93.1997,93.2839,93.1491,93.2165,153838.0
2017-01-05 09:30:00,110.18,110.79,110.18,110.7,46145.0,92.8206,93.3344,92.8206,93.2586,46145.0
2017-01-05 09:35:00,110.7,111.4,110.67,111.21,37725.0,93.2586,93.8483,93.2333,93.6883,37725.0
2017-01-05 09:40:00,111.21,111.21,110.84,110.84,34785.0,93.6883,93.6883,93.3766,93.3766,34785.0
2017-01-05 09:45:00,110.88,111.05,110.68,110.91,25741.0,93.4103,93.5535,93.2418,93.4355,25741.0
2017-01-05 09:50:00,110.96,111.11,110.87,111.05,19060.0,93.4777,93.604,93.4018,93.5535,19060.0
2017-01-05 09:55:00,111.06,111.14,110.85,111.0,19581.0,93.5619,93.6293,93.385,93.5114,19581.0
2017-01-05 10:00:00,111.0,111.21,110.97,111.09,23145.0,93.5114,93.6883,93.4861,93.5872,23145.0
2017-01-05 10:05:00,111.14,111.46,111.12,111.37,15660.0,93.6293,93.8989,93.6124,93.8231,15660.0
2017-01-05 10:10:00,111.36,111.6,111.36,111.57,27203.0,93.8146,94.0168,93.8146,93.9915,27203.0
2017-01-05 10:15:00,111.57,111.65,111.21,111.27,21723.0,93.9915,94.0589,93.6883,93.7388,21723.0
2017-01-05 10:20:00,111.25,111.48,111.12,111.37,8125.0,93.722,93.9157,93.6124,93.8231,8125.0
2017-01-05 10:25:00,111.36,111.52,111.25,111.47,15501.0,93.8146,93.9494,93.722,93.9073,15501.0
2017-01-05 10:30:00,111.43,111.53,111.22,111.23,34133.0,93.8736,93.9579,93.6967,93.7051,34133.0
2017-01-05 10:35:00,111.29,111.4,111.17,111.29,43935.0,93.7557,93.8483,93.6546,93.7557,43935.0
2017-01-05 10:40:00,111.28,111.29,111.06,111.15,25746.0,93.7472,93.7557,93.5619,93.6377,25746.0
2017-01-05 10:45:00,111.21,111.28,111.1,111.12,11316.0,93.6883,93.7472,93.5956,93.6124,11316.0
2017-01-05 10:50:00,111.07,111.1,110.76,110.85,43516.0,93.5703,93.5956,93.3092,93.385,43516.0
2017-01-05 10:55:00,110.9,111.2,110.88,111.08,32243.0,93.4271,93.6798,93.4103,93.5788,32243.0
2017-01-05 11:00:00,110.97,111.07,110.83,110.92,16842.0,93.4861,93.5703,93.3681,93.444,16842.0
2017-01-05 11:05:00,110.86,110.9,110.29,110.37,52859.0,93.3934,93.4271,92.9132,92.9806,52859.0
2017-01-05 11:10:00,110.52,110.54,110.16,110.31,48104.0,93.107,93.1238,92.8037,92.9301,48104.0
2017-01-05 11:15:00,110.37,110.51,110.31,110.45,7386.0,92.9806,93.0986,92.9301,93.048,7386.0
2017-01-05 11:20:00,110.45,110.5,110.25,110.41,13868.0,93.048,93.0901,92.8795,93.0143,13868.0
2017-01-05 11:25:00,110.4,110.67,110.3,110.47,10829.0,93.0059,93.2333,92.9216,93.0649,10829.0
2017-01-05 11:30:00,110.49,110.52,110.2,110.29,47905.0,93.0817,93.107,92.8374,92.9132,47905.0
2017-01-05 11:35:00,110.3,110.45,110.22,110.38,22533.0,92.9216,93.048,92.8542,92.989,22533.0
2017-01-05 11:40:00,110.39,110.48,110.26,110.39,27718.0,92.9975,93.0733,92.8879,92.9975,27718.0
2017-01-05 11:45:00,110.28,110.52,110.27,110.48,19396.0,92.9048,93.107,92.8964,93.0733,19396.0
2017-01-05 11:50:00,110.48,110.77,110.44,110.46,18008.0,93.0733,93.3176,93.0396,93.0564,18008.0
2017-01-05 11:55:00,110.46,110.59,110.43,110.52,15184.0,93.0564,93.166,93.0312,93.107,15184.0
2017-01-05 12:00:00,110.5,110.86,110.5,110.76,35098.0,93.0901,93.3934,93.0901,93.3092,35098.0
2017-01-05 12:05:00,110.71,110.74,110.56,110.62,9014.0,93.267,93.2923,93.1407,93.1912,9014.0
2017-01-05 12:10:00,110.61,110.72,110.57,110.66,12661.0,93.1828,93.2755,93.1491,93.2249,12661.0
2017-01-05 12:15:00,110.63,111.14,110.63,111.08,18515.0,93.1997,93.6293,93.1997,93.5788,18515.0
2017-01-05 12:20:00,111.07,111.34,111.05,111.07,39292.0,93.5703,93.7978,93.5535,93.5703,39292.0
2017-01-05 12:25:00,111.06,111.08,110.88,110.99,20996.0,93.5619,93.5788,93.4103,93.5029,20996.0
2017-01-05 12:30:00,110.98,111.02,110.72,110.76,19330.0,93.4945,93.5282,93.2755,93.3092,19330.0
2017-01-05 12:35:00,110.79,111.1,110.75,111.1,102953.0,93.3344,93.5956,93.3007,93.5956,102953.0
2017-01-05 12:40:00,111.13,111.26,110.95,111.08,31540.0,93.6209,93.7304,93.4692,93.5788,31540.0
2017-01-05 12:45:00,111.1,111.24,110.96,111.14,24126.0,93.5956,93.7135,93.4777,93.6293,24126.0
2017-01-05 12:50:00,111.19,111.24,111.01,111.01,46620.0,93.6714,93.7135,93.5198,93.5198,46620.0
2017-01-05 12:55:00,111.0,111.19,111.0,111.04,25954.0,93.5114,93.6714,93.5114,93.5451,25954.0
2017-01-05 13:00:00,111.05,111.08,110.96,111.04,30077.0,93.5535,93.5788,93.4777,93.5451,30077.0
2017-01-05 13:05:00,111.03,111.3,110.99,111.28,32809.0,93.5366,93.7641,93.5029,93.7472,32809.0
2017-01-05 13:10:00,111.28,111.33,111.12,111.19,23822.0,93.7472,93.7894,93.6124,93.6714,23822.0
2017-01-05 13:15:00,111.19,111.21,111.0,111.09,24329.0,93.6714,93.6883,93.5114,93.5872,24329.0
2017-01-05 13:20:00,111.11,111.12,110.88,110.92,33156.0,93.604,93.6124,93.4103,93.444,33156.0
2017-01-05 13:25:00,110.94,110.98,110.66,110.75,21916.0,93.4608,93.4945,93.2249,93.3007,21916.0
2017-01-05 13:30:00,110.75,111.0,110.63,110.88,42416.0,93.3007,93.5114,93.1997,93.4103,42416.0
2017-01-05 13:35:00,110.87,110.92,110.65,110.65,17777.0,93.4018,93.444,93.2165,93.2165,17777.0
2017-01-05 13:40:00,110.68,110.81,110.61,110.65,29711.0,93.2418,93.3513,93.1828,93.2165,29711.0
2017-01-05 13:45:00,110.64,110.95,110.64,110.94,22988.0,93.2081,93.4692,93.2081,93.4608,22988.0
2017-01-05 13:50:00,110.94,111.01,110.88,111.01,18353.0,93.4608,93.5198,93.4103,93.5198,18353.0
2017-01-05 13:55:00,111.01,111.04,110.73,110.76,24522.0,93.5198,93.5451,93.2839,93.3092,24522.0
2017-01-05 14:00:00,110.79,110.92,110.64,110.87,76402.0,93.3344,93.444,93.2081,93.4018,76402.0
2017-01-05 14:05:00,110.86,110.95,110.59,110.6,26990.0,93.3934,93.4692,93.166,93.1744,26990.0
2017-01-05 14:10:00,110.59,110.65,110.48,110.54,23476.0,93.166,93.2165,93.0733,93.1238,23476.0
2017-01-05 14:15:00,110.52,110.83,110.52,110.83,55124.0,93.107,93.3681,93.107,93.3681,55124.0
2017-01-05 14:20:00,110.84,111.02,110.82,111.02,29557.0,93.3766,93.5282,93.3597,93.5282,29557.0
2017-01-05 14:25:00,111.02,111.08,110.88,110.88,39462.0,93.5282,93.5788,93.4103,93.4103,39462.0
2017-01-05 14:30:00,110.83,111.07,110.83,111.01,32113.0,93.3681,93.5703,93.3681,93.5198,32113.0
2017-01-05 14:35:00,111.01,111.09,110.82,110.95,58422.0,93.5198,93.5872,93.3597,93.4692,58422.0
2017-01-05 14:40:00,110.95,110.96,110.8,110.81,20163.0,93.4692,93.4777,93.3429,93.3513,20163.0
2017-01-05 14:45:00,110.81,110.88,110.6,110.7,38795.0,93.3513,93.4103,93.1744,93.2586,38795.0
2017-01-05 14:50:00,110.74,110.81,110.54,110.7,48774.0,93.2923,93.3513,93.1238,93.2586,48774.0
2017-01-05 14:55:00,110.58,110.81,110.33,110.36,79916.0,93.1575,93.3513,92.9469,92.9722,79916.0
2017-01-05 15:00:00,110.38,110.69,110.29,110.41,46254.0,92.989,93.2502,92.9132,93.0143,46254.0
2017-01-05 15:05:00,110.43,110.52,110.4,110.45,40637.0,93.0312,93.107,93.0059,93.048,40637.0
2017-01-05 15:10:00,110.46,110.62,110.43,110.48,51324.0,93.0564,93.1912,93.0312,93.0733,51324.0
2017-01-05 15:15:00,110.47,110.56,110.4,110.5,31073.0,93.0649,93.1407,93.0059,93.0901,31073.0
2017-01-05 15:20:00,110.49,110.55,110.43,110.54,25358.0,93.0817,93.1323,93.0312,93.1238,25358.0
2017-01-05 15:25:00,110.56,110.57,110.4,110.49,25948.0,93.1407,93.1491,93.0059,93.0817,25948.0
2017-01-05 15:30:00,110.48,110.5,110.42,110.44,25738.0,93.0733,93.0901,93.0227,93.0396,25738.0
2017-01-05 15:35:00,110.44,110.53,110.34,110.37,21943.0,93.0396,93.1154,92.9553,92.9806,21943.0
2017-01-05 15:40:00,110.37,110.4,110.21,110.25,26102.0,92.9806,93.0059,92.8458,92.8795,26102.0
2017-01-05 15:45:00,110.24,110.36,110.24,110.28,39794.0,92.8711,92.9722,92.8711,92.9048,39794.0
2017-01-05 15:50:00,110.27,110.32,110.22,110.24,62346.0,92.8964,92.9385,92.8542,92.8711,62346.0
2017-01-05 15:55:00,110.24,110.34,110.22,110.29,87181.0,92.8711,92.9553,92.8542,92.9132,87181.0
2017-01-06 09:30:00,110.18,110.51,109.97,109.97,24199.0,92.8206,93.0986,92.6436,92.6436,24199.0
2017-01-06 09:35:00,110.08,110.26,109.92,110.23,20482.0,92.7363,92.8879,92.6015,92.8627,20482.0
2017-01-06 09:40:00,110.23,110.42,110.23,110.29,22000.0,92.8627,93.0227,92.8627,92.9132,22000.0
2017-01-06 09:45:00,110.2,110.51,110.11,110.48,15722.0,92.8374,93.0986,92.7616,93.0733,15722.0
2017-01-06 09:50:00,110.56,110.79,110.39,110.5,15337.0,93.1407,93.3344,92.9975,93.0901,15337.0
2017-01-06 09:55:00,110.6,110.95,110.43,110.87,20174.0,93.1744,93.4692,93.0312,93.4018,20174.0
2017-01-06 10:00:00,110.94,110.94,110.7,110.78,13523.0,93.4608,93.4608,93.2586,93.326,13523.0
2017-01-06 10:05:00,110.77,111.08,110.73,111.0,14666.0,93.3176,93.5788,93.2839,93.5114,14666.0
2017-01-06 10:10:00,111.02,111.2,110.88,111.0,44815.0,93.5282,93.6798,93.4103,93.5114,44815.0
2017-01-06 10:15:00,111.0,111.13,110.88,110.9,30910.0,93.5114,93.6209,93.4103,93.4271,30910.0
2017-01-06 10:20:00,110.87,110.91,110.77,110.82,23552.0,93.4018,93.4355,93.3176,93.3597,23552.0
2017-01-06 10:25:00,110.81,110.83,110.6,110.6,44241.0,93.3513,93.3681,93.1744,93.1744,44241.0
2017-01-06 10:30:00,110.66,110.68,110.49,110.61,34358.0,93.2249,93.2418,93.0817,93.1828,34358.0
2017-01-06 10:35:00,110.61,110.61,110.44,110.59,55841.0,93.1828,93.1828,93.0396,93.166,55841.0
2017-01-06 10:40:00,110.63,110.74,110.56,110.68,16312.0,93.1997,93.2923,93.1407,93.2418,16312.0
2017-01-06 10:45:00,110.7,110.81,110.54,110.72,26615.0,93.2586,93.3513,93.1238,93.2755,26615.0
2017-01-06 10:50:00,110.64,110.8,110.53,110.78,8833.0,93.2081,93.3429,93.1154,93.326,8833.0
2017-01-06 10:55:00,110.78,110.97,110.73,110.86,7032.0,93.326,93.4861,93.2839,93.3934,7032.0
2017-01-06 11:00:00,110.93,111.08,110.84,111.08,8653.0,93.4524,93.5788,93.3766,93.5788,8653.0
2017-01-06 11:05:00,111.08,111.21,111.05,111.21,12180.0,93.5788,93.6883,93.5535,93.6883,12180.0
2017-01-06 11:10:00,111.19,111.48,111.18,111.48,9894.0,93.6714,93.9157,93.663,93.9157,9894.0
2017-01-06 11:15:00,111.49,111.58,111.39,111.53,13845.0,93.9242,94.0,93.8399,93.9579,13845.0
2017-01-06 11:20:00,111.48,111.7,111.33,111.59,24534.0,93.9157,94.1011,93.7894,94.0084,24534.0
2017-01-06 11:25:00,111.59,111.73,111.51,111.65,22007.0,94.0084,94.1263,93.941,94.0589,22007.0
2017-01-06 11:30:00,111.69,111.78,111.62,111.74,42349.0,94.0926,94.1685,94.0337,94.1348,42349.0
2017-01-06 11:35:00,111.67,111.69,111.5,111.54,14583.0,94.0758,94.0926,93.9326,93.9663,14583.0
2017-01-06 11:40:00,111.55,111.79,111.54,111.64,18620.0,93.9747,94.1769,93.9663,94.0505,18620.0
2017-01-06 11:45:00,111.66,112.0,111.66,111.9,9377.0,94.0674,94.3538,94.0674,94.2696,9377.0
2017-01-06 11:50:00,111.94,111.99,111.77,111.84,9523.0,94.3033,94.3454,94.16,94.219,9523.0
2017-01-06 11:55:00,111.87,112.13,111.87,112.07,20981.0,94.2443,94.4633,94.2443,94.4128,20981.0
2017-01-06 12:00:00,112.07,112.32,112.04,112.23,31201.0,94.4128,94.6234,94.3875,94.5476,31201.0
2017-01-06 12:05:00,112.19,112.29,112.1,112.22,16734.0,94.5139,94.5981,94.438,94.5391,16734.0
2017-01-06 12:10:00,112.25,112.32,112.15,112.32,32147.0,94.5644,94.6234,94.4802,94.6234,32147.0
2017-01-06 12:15:00,112.29,112.36,112.26,112.26,5958.0,94.5981,94.6571,94.5728,94.5728,5958.0
2017-01-06 12:20:00,112.26,112.31,112.25,112.3,12085.0,94.5728,94.615,94.5644,94.6065,12085.0
2017-01-06 12:25:00,112.3,112.34,112.17,112.34,12254.0,94.6065,94.6402,94.497,94.6402,12254.0
2017-01-06 12:30:00,112.38,112.44,112.27,112.39,6140.0,94.6739,94.7245,94.5813,94.6824,6140.0
2017-01-06 12:35:00,112.4,112.42,112.29,112.4,8904.0,94.6908,94.7076,94.5981,94.6908,8904.0
2017-01-06 12:40:00,112.41,112.5,112.29,112.33,16637.0,94.6992,94.775,94.5981,94.6318,16637.0
2017-01-06 12:45:00,112.31,112.48,112.3,112.32,9798.0,94.615,94.7582,94.6065,94.6234,9798.0
2017-01-06 12:50:00,112.34,112.36,112.29,112.35,6418.0,94.6402,94.6571,94.5981,94.6487,6418.0
2017-01-06 12:55:00,112.31,112.58,112.31,112.57,8334.0,94.615,94.8424,94.615,94.834,8334.0
2017-01-06 13:00:00,112.6,112.65,112.44,112.47,14525.0,94.8593,94.9014,94.7245,94.7497,14525.0
2017-01-06 13:05:00,112.48,112.53,112.45,112.51,16240.0,94.7582,94.8003,94.7329,94.7834,16240.0
2017-01-06 13:10:00,112.5,112.55,112.5,112.52,7383.0,94.775,94.8171,94.775,94.7919,7383.0
2017-01-06 13:15:00,112.53,112.64,112.52,112.61,10502.0,94.8003,94.893,94.7919,94.8677,10502.0
2017-01-06 13:20:00,112.59,112.79,112.58,112.72,13402.0,94.8508,95.0193,94.8424,94.9604,13402.0
2017-01-06 13:25:00,112.71,112.72,112.56,112.65,10509.0,94.9519,94.9604,94.8256,94.9014,10509.0
2017-01-06 13:30:00,112.66,112.71,112.61,112.61,9137.0,94.9098,94.9519,94.8677,94.8677,9137.0
2017-01-06 13:35:00,112.6,112.68,112.6,112.68,4150.0,94.8593,94.9267,94.8593,94.9267,4150.0
2017-01-06 13:40:00,112.67,112.88,112.67,112.84,14081.0,94.9182,95.0952,94.9182,95.0615,14081.0
2017-01-06 13:45:00,112.87,112.89,112.84,112.86,11440.0,95.0867,95.1036,95.0615,95.0783,11440.0
2017-01-06 13:50:00,112.86,112.89,112.76,112.89,7030.0,95.0783,95.1036,94.9941,95.1036,7030.0
2017-01-06 13:55:00,112.89,112.92,112.86,112.9,23870.0,95.1036,95.1288,95.0783,95.112,23870.0
2017-01-06 14:00:00,112.9,112.94,112.86,112.88,19757.0,95.112,95.1457,95.0783,95.0952,19757.0
2017-01-06 14:05:00,112.88,112.99,112.88,112.95,7933.0,95.0952,95.1878,95.0952,95.1541,7933.0
2017-01-06 14:10:00,112.94,112.97,112.89,112.96,10312.0,95.1457,95.171,95.1036,95.1625,10312.0
2017-01-06 14:15:00,112.96,112.96,112.81,112.86,6116.0,95.1625,95.1625,95.0362,95.0783,6116.0
2017-01-06 14:20:00,112.89,112.89,112.71,112.78,11383.0,95.1036,95.1036,94.9519,95.0109,11383.0
2017-01-06 14:25:00,112.77,112.78,112.52,112.54,15891.0,95.0025,95.0109,94.7919,94.8087,15891.0
2017-01-06 14:30:00,112.54,112.56,112.42,112.52,8798.0,94.8087,94.8256,94.7076,94.7919,8798.0
2017-01-06 14:35:00,112.53,112.53,112.36,112.37,7148.0,94.8003,94.8003,94.6571,94.6655,7148.0
2017-01-06 14:40:00,112.38,112.47,112.38,112.42,6826.0,94.6739,94.7497,94.6739,94.7076,6826.0
2017-01-06 14:45:00,112.41,112.45,112.29,112.32,8266.0,94.6992,94.7329,94.5981,94.6234,8266.0
2017-01-06 14:50:00,112.31,112.33,112.27,112.3,12828.0,94.615,94.6318,94.5813,94.6065,12828.0
2017-01-06 14:55:00,112.28,112.29,112.16,112.16,15231.0,94.5897,94.5981,94.4886,94.4886,15231.0
2017-01-06 15:00:00,112.16,112.36,112.15,112.32,11804.0,94.4886,94.6571,94.4802,94.6234,11804.0
2017-01-06 15:05:00,112.32,112.38,112.21,112.22,41500.0,94.6234,94.6739,94.5307,94.5391,41500.0
2017-01-06 15:10:00,112.24,112.25,112.02,112.02,33435.0,94.556,94.5644,94.3706,94.3706,33435.0
2017-01-06 15:15:00,112.01,112.2,111.9,111.98,46956.0,94.3622,94.5223,94.2696,94.337,46956.0
2017-01-06 15:20:00,111.99,111.99,111.85,111.91,13435.0,94.3454,94.3454,94.2274,94.278,13435.0
2017-01-06 15:25:00,111.91,111.94,111.71,111.76,16558.0,94.278,94.3033,94.1095,94.1516,16558.0
2017-01-06 15:30:00,111.76,111.78,111.61,111.61,44338.0,94.1516,94.1685,94.0252,94.0252,44338.0
2017-01-06 15:35:00,111.61,111.82,111.61,111.82,35384.0,94.0252,94.2022,94.0252,94.2022,35384.0
2017-01-06 15:40:00,111.82,111.9,111.73,111.82,45161.0,94.2022,94.2696,94.1263,94.2022,45161.0
2017-01-06 15:45:00,111.84,111.85,111.68,111.77,38277.0,94.219,94.2274,94.0842,94.16,38277.0
2017-01-06 15:50:00,111.77,111.8,111.71,111.74,55375.0,94.16,94.1853,94.1095,94.1348,55375.0
2017-01-06 15:55:00,111.75,111.75,111.58,111.67,78135.0,94.1432,94.1432,94.0,94.0758,78135.0
2017-01-09 09:30:00,110.89,110.89,109.62,109.62,44128.0,93.4187,93.4187,92.3488,92.3488,44128.0
2017-01-09 09:35:00,109.67,110.3,109.67,110.3,30180.0,92.3909,92.9216,92.3909,92.9216,30180.0
2017-01-09 09:40:00,110.06,110.21,109.84,109.87,24089.0,92.7195,92.8458,92.5341,92.5594,24089.0
2017-01-09 09:45:00,109.87,110.61,109.85,110.6,30509.0,92.5594,93.1828,92.5425,93.1744,30509.0
2017-01-09 09:50:00,110.62,110.62,110.27,110.28,11214.0,93.1912,93.1912,92.8964,92.9048,11214.0
2017-01-09 09:55:00,110.26,110.38,110.21,110.26,7491.0,92.8879,92.989,92.8458,92.8879,7491.0
2017-01-09 10:00:00,110.26,110.35,110.13,110.22,25219.0,92.8879,92.9638,92.7784,92.8542,25219.0
2017-01-09 10:05:00,110.28,110.3,109.92,109.95,13068.0,92.9048,92.9216,92.6015,92.6268,13068.0
2017-01-09 10:10:00,109.9,109.96,109.6,109.6,8747.0,92.5847,92.6352,92.3319,92.3319,8747.0
2017-01-09 10:15:00,109.61,109.65,109.3,109.34,29733.0,92.3404,92.3741,92.0792,92.1129,29733.0
2017-01-09 10:20:00,109.33,109.63,109.26,109.6,20243.0,92.1045,92.3572,92.0455,92.3319,20243.0
2017-01-09 10:25:00,109.57,109.57,109.42,109.52,7594.0,92.3067,92.3067,92.1803,92.2645,7594.0
2017-01-09 10:30:00,109.52,109.57,109.43,109.53,11954.0,92.2645,92.3067,92.1887,92.273,11954.0
2017-01-09 10:35:00,109.52,109.59,109.41,109.5,21075.0,92.2645,92.3235,92.1719,92.2477,21075.0
2017-01-09 10:40:00,109.52,109.55,109.28,109.28,11840.0,92.2645,92.2898,92.0624,92.0624,11840.0
2017-01-09 10:45:00,109.27,109.45,109.25,109.4,19102.0,92.0539,92.2056,92.0371,92.1634,19102.0
2017-01-09 10:50:00,109.48,109.71,109.48,109.59,13018.0,92.2308,92.4246,92.2308,92.3235,13018.0
2017-01-09 10:55:00,109.62,109.82,109.61,109.74,21801.0,92.3488,92.5173,92.3404,92.4499,21801.0
2017-01-09 11:00:00,109.74,109.74,109.59,109.63,35230.0,92.4499,92.4499,92.3235,92.3572,35230.0
2017-01-09 11:05:00,109.64,109.72,109.61,109.61,22491.0,92.3656,92.433,92.3404,92.3404,22491.0
2017-01-09 11:10:00,109.57,109.77,109.55,109.72,19098.0,92.3067,92.4751,92.2898,92.433,19098.0
2017-01-09 11:15:00,109.7,109.84,109.67,109.8,14516.0,92.4162,92.5341,92.3909,92.5004,14516.0
2017-01-09 11:20:00,109.83,109.92,109.79,109.9,16837.0,92.5257,92.6015,92.492,92.5847,16837.0
2017-01-09 11:25:00,109.91,109.99,109.8,109.85,58847.0,92.5931,92.6605,92.5004,92.5425,58847.0
2017-01-09 11:30:00,109.88,110.0,109.72,109.82,40571.0,92.5678,92.6689,92.433,92.5173,40571.0
2017-01-09 11:35:00,109.8,109.85,109.73,109.76,13200.0,92.5004,92.5425,92.4415,92.4667,13200.0
2017-01-09 11:40:00,109.78,109.79,109.71,109.75,4369.0,92.4836,92.492,92.4246,92.4583,4369.0
2017-01-09 11:45:00,109.76,109.78,109.66,109.74,6313.0,92.4667,92.4836,92.3825,92.4499,6313.0
2017-01-09 11:50:00,109.76,109.86,109.69,109.72,9814.0,92.4667,92.551,92.4078,92.433,9814.0
2017-01-09 11:55:00,109.72,109.9,109.7,109.9,4461.0,92.433,92.5847,92.4162,92.5847,4461.0
2017-01-09 12:00:00,109.93,110.0,109.83,109.87,4888.0,92.6099,92.6689,92.5257,92.5594,4888.0
2017-01-09 12:05:00,109.89,110.02,109.89,109.98,6001.0,92.5762,92.6858,92.5762,92.6521,6001.0
2017-01-09 12:10:00,109.97,110.02,109.85,109.87,10106.0,92.6436,92.6858,92.5425,92.5594,10106.0
2017-01-09 12:15:00,109.87,109.99,109.87,109.91,8596.0,92.5594,92.6605,92.5594,92.5931,8596.0
2017-01-09 12:20:00,109.92,109.98,109.9,109.97,3300.0,92.6015,92.6521,92.5847,92.6436,3300.0
2017-01-09 12:25:00,109.97,110.19,109.97,110.15,8837.0,92.6436,92.829,92.6436,92.7953,8837.0
2017-01-09 12:30:00,110.13,110.15,110.07,110.12,4531.0,92.7784,92.7953,92.7279,92.77,4531.0
2017-01-09 12:35:00,110.11,110.13,109.97,109.97,6954.0,92.7616,92.7784,92.6436,92.6436,6954.0
2017-01-09 12:40:00,109.97,110.12,109.96,110.1,5736.0,92.6436,92.77,92.6352,92.7532,5736.0
2017-01-09 12:45:00,110.08,110.14,110.08,110.1,2836.0,92.7363,92.7869,92.7363,92.7532,2836.0
2017-01-09 12:50:00,110.12,110.2,110.09,110.2,4343.0,92.77,92.8374,92.7447,92.8374,4343.0
2017-01-09 12:55:00,110.22,110.29,110.2,110.25,4994.0,92.8542,92.9132,92.8374,92.8795,4994.0
2017-01-09 13:00:00,110.23,110.23,109.98,109.98,9670.0,92.8627,92.8627,92.6521,92.6521,9670.0
2017-01-09 13:05:00,109.98,109.99,109.82,109.89,9061.0,92.6521,92.6605,92.5173,92.5762,9061.0
2017-01-09 13:10:00,109.84,109.9,109.79,109.82,6986.0,92.5341,92.5847,92.492,92.5173,6986.0
2017-01-09 13:15:00,109.81,109.81,109.61,109.66,24312.0,92.5088,92.5088,92.3404,92.3825,24312.0
2017-01-09 13:20:00,109.65,109.67,109.51,109.52,5225.0,92.3741,92.3909,92.2561,92.2645,5225.0
2017-01-09 13:25:00,109.5,109.51,109.2,109.2,20041.0,92.2477,92.2561,91.995,91.995,20041.0
2017-01-09 13:30:00,109.21,109.35,109.2,109.27,5204.0,92.0034,92.1213,91.995,92.0539,5204.0
2017-01-09 13:35:00,109.32,109.33,109.12,109.12,23265.0,92.096,92.1045,91.9276,91.9276,23265.0
2017-01-09 13:40:00,109.15,109.26,109.15,109.26,6200.0,91.9528,92.0455,91.9528,92.0455,6200.0
2017-01-09 13:45:00,109.29,109.3,109.09,109.1,15637.0,92.0708,92.0792,91.9023,91.9107,15637.0
2017-01-09 13:50:00,109.09,109.1,109.0,109.05,13827.0,91.9023,91.9107,91.8265,91.8686,13827.0
2017-01-09 13:55:00,109.03,109.04,108.55,108.63,62808.0,91.8517,91.8602,91.4474,91.5148,62808.0
2017-01-09 14:00:00,108.68,108.83,108.65,108.77,20170.0,91.5569,91.6833,91.5316,91.6327,20170.0
2017-01-09 14:05:00,108.73,108.77,108.65,108.66,14650.0,91.599,91.6327,91.5316,91.54,14650.0
2017-01-09 14:10:00,108.67,108.73,108.54,108.57,14454.0,91.5485,91.599,91.4389,91.4642,14454.0
2017-01-09 14:15:00,108.56,108.59,108.47,108.59,16281.0,91.4558,91.4811,91.38,91.4811,16281.0
2017-01-09 14:20:00,108.58,108.65,108.53,108.62,12793.0,91.4726,91.5316,91.4305,91.5063,12793.0
2017-01-09 14:25:00,108.6,108.83,108.56,108.83,13256.0,91.4895,91.6833,91.4558,91.6833,13256.0
2017-01-09 14:30:00,108.82,108.92,108.71,108.86,21130.0,91.6748,91.7591,91.5822,91.7085,21130.0
2017-01-09 14:35:00,108.86,108.95,108.59,108.59,32240.0,91.7085,91.7843,91.4811,91.4811,32240.0
2017-01-09 14:40:00,108.59,108.62,108.5,108.52,23398.0,91.4811,91.5063,91.4052,91.4221,23398.0
2017-01-09 14:45:00,108.51,108.54,108.38,108.38,20522.0,91.4137,91.4389,91.3042,91.3042,20522.0
2017-01-09 14:50:00,108.37,108.46,108.34,108.46,34760.0,91.2957,91.3715,91.2705,91.3715,34760.0
2017-01-09 14:55:00,108.43,108.49,108.28,108.34,24501.0,91.3463,91.3968,91.2199,91.2705,24501.0
2017-01-09 15:00:00,108.34,108.51,108.31,108.47,25463.0,91.2705,91.4137,91.2452,91.38,25463.0
2017-01-09 15:05:00,108.44,108.51,108.44,108.48,19685.0,91.3547,91.4137,91.3547,91.3884,19685.0
2017-01-09 15:10:00,108.48,108.68,108.48,108.57,15806.0,91.3884,91.5569,91.3884,91.4642,15806.0
2017-01-09 15:15:00,108.56,108.64,108.5,108.61,15575.0,91.4558,91.5232,91.4052,91.4979,15575.0
2017-01-09 15:20:00,108.62,108.68,108.59,108.66,21741.0,91.5063,91.5569,91.4811,91.54,21741.0
2017-01-09 15:25:00,108.65,109.01,108.63,109.0,18127.0,91.5316,91.8349,91.5148,91.8265,18127.0
2017-01-09 15:30:00,109.01,109.01,108.89,109.01,41355.0,91.8349,91.8349,91.7338,91.8349,41355.0
2017-01-09 15:35:00,108.99,109.08,108.95,109.02,24942.0,91.818,91.8939,91.7843,91.8433,24942.0
2017-01-09 15:40:00,109.02,109.11,109.01,109.07,28046.0,91.8433,91.9191,91.8349,91.8854,28046.0
2017-01-09 15:45:00,109.09,109.13,108.96,109.13,37833.0,91.9023,91.936,91.7928,91.936,37833.0
2017-01-09 15:50:00,109.13,109.16,109.02,109.13,50175.0,91.936,91.9613,91.8433,91.936,50175.0
2017-01-09 15:55:00,109.16,109.23,109.13,109.18,123348.0,91.9613,92.0202,91.936,91.9781,123348.0
2017-01-10 09:30:00,109.23,109.49,108.33,109.23,43552.0,92.0202,92.2393,91.262,92.0202,43552.0
2017-01-10 09:35:00,109.12,109.76,109.1,109.52,11628.0,91.9276,92.4667,91.9107,92.2645,11628.0
2017-01-10 09:40:00,109.53,110.06,109.53,110.05,13495.0,92.273,92.7195,92.273,92.711,13495.0
2017-01-10 09:45:00,110.02,110.02,109.16,109.3,27266.0,92.6858,92.6858,91.9613,92.0792,27266.0
2017-01-10 09:50:00,109.38,109.58,109.32,109.49,19500.0,92.1466,92.3151,92.096,92.2393,19500.0
2017-01-10 09:55:00,109.47,109.56,109.27,109.51,44974.0,92.2224,92.2982,92.0539,92.2561,44974.0
2017-01-10 10:00:00,109.51,109.71,109.45,109.54,19427.0,92.2561,92.4246,92.2056,92.2814,19427.0
2017-01-10 10:05:00,109.58,109.73,109.46,109.66,10570.0,92.3151,92.4415,92.214,92.3825,10570.0
2017-01-10 10:10:00,109.66,109.69,109.44,109.6,18706.0,92.3825,92.4078,92.1971,92.3319,18706.0
2017-01-10 10:15:00,109.56,109.71,109.56,109.71,7835.0,92.2982,92.4246,92.2982,92.4246,7835.0
2017-01-10 10:20:00,109.71,109.84,109.59,109.77,13581.0,92.4246,92.5341,92.3235,92.4751,13581.0
2017-01-10 10:25:00,109.82,109.84,109.62,109.66,11695.0,92.5173,92.5341,92.3488,92.3825,11695.0
2017-01-10 10:30:00,109.66,109.76,109.56,109.64,13800.0,92.3825,92.4667,92.2982,92.3656,13800.0
2017-01-10 10:35:00,109.65,109.75,109.46,109.75,66446.0,92.3741,92.4583,92.214,92.4583,66446.0
2017-01-10 10:40:00,109.73,109.76,109.56,109.6,27864.0,92.4415,92.4667,92.2982,92.3319,27864.0
2017-01-10 10:45:00,109.62,109.69,109.48,109.52,11810.0,92.3488,92.4078,92.2308,92.2645,11810.0
2017-01-10 10:50:00,109.54,109.72,109.54,109.71,20129.0,92.2814,92.433,92.2814,92.4246,20129.0
2017-01-10 10:55:00,109.69,109.8,109.6,109.6,9008.0,92.4078,92.5004,92.3319,92.3319,9008.0
2017-01-10 11:00:00,109.66,109.71,109.61,109.66,22816.0,92.3825,92.4246,92.3404,92.3825,22816.0
2017-01-10 11:05:00,109.68,109.86,109.64,109.64,40764.0,92.3993,92.551,92.3656,92.3656,40764.0
2017-01-10 11:10:00,109.66,109.72,109.6,109.71,10670.0,92.3825,92.433,92.3319,92.4246,10670.0
2017-01-10 11:15:00,109.74,109.78,109.61,109.61,15011.0,92.4499,92.4836,92.3404,92.3404,15011.0
2017-01-10 11:20:00,109.63,109.78,109.61,109.78,12521.0,92.3572,92.4836,92.3404,92.4836,12521.0
2017-01-10 11:25:00,109.8,109.8,109.58,109.65,12015.0,92.5004,92.5004,92.3151,92.3741,12015.0
2017-01-10 11:30:00,109.65,109.66,109.0,109.36,51724.0,92.3741,92.3825,91.8265,92.1297,51724.0
2017-01-10 11:35:00,109.4,109.49,109.4,109.45,17209.0,92.1634,92.2393,92.1634,92.2056,17209.0
2017-01-10 11:40:00,109.44,109.53,109.42,109.5,23150.0,92.1971,92.273,92.1803,92.2477,23150.0
2017-01-10 11:45:00,109.5,109.53,109.39,109.53,10282.0,92.2477,92.273,92.155,92.273,10282.0
2017-01-10 11:50:00,109.54,109.57,109.46,109.46,9215.0,92.2814,92.3067,92.214,92.214,9215.0
2017-01-10 11:55:00,109.46,109.54,109.37,109.41,18527.0,92.214,92.2814,92.1382,92.1719,18527.0
2017-01-10 12:00:00,109.41,109.51,109.41,109.49,15158.0,92.1719,92.2561,92.1719,92.2393,15158.0
2017-01-10 12:05:00,109.49,109.5,109.37,109.48,15448.0,92.2393,92.2477,92.1382,92.2308,15448.0
2017-01-10 12:10:00,109.49,109.51,109.44,109.48,12519.0,92.2393,92.2561,92.1971,92.2308,12519.0
2017-01-10 12:15:00,109.48,109.49,109.27,109.27,12139.0,92.2308,92.2393,92.0539,92.0539,12139.0
2017-01-10 12:20:00,109.27,109.35,109.25,109.31,8623.0,92.0539,92.1213,92.0371,92.0876,8623.0
2017-01-10 12:25:00,109.32,109.43,109.3,109.4,11372.0,92.096,92.1887,92.0792,92.1634,11372.0
2017-01-10 12:30:00,109.4,109.48,109.37,109.39,13783.0,92.1634,92.2308,92.1382,92.155,13783.0
2017-01-10 12:35:00,109.39,109.48,109.34,109.48,13815.0,92.155,92.2308,92.1129,92.2308,13815.0
2017-01-10 12:40:00,109.48,109.5,109.39,109.41,12040.0,92.2308,92.2477,92.155,92.1719,12040.0
2017-01-10 12:45:00,109.41,109.49,109.4,109.44,7284.0,92.1719,92.2393,92.1634,92.1971,7284.0
2017-01-10 12:50:00,109.43,109.43,109.25,109.3,18982.0,92.1887,92.1887,92.0371,92.0792,18982.0
2017-01-10 12:55:00,109.3,109.44,109.29,109.44,13128.0,92.0792,92.1971,92.0708,92.1971,13128.0
2017-01-10 13:00:00,109.42,109.53,109.41,109.41,14589.0,92.1803,92.273,92.1719,92.1719,14589.0
2017-01-10 13:05:00,109.44,109.45,109.33,109.4,32439.0,92.1971,92.2056,92.1045,92.1634,32439.0
2017-01-10 13:10:00,109.38,109.51,109.35,109.5,5734.0,92.1466,92.2561,92.1213,92.2477,5734.0
2017-01-10 13:15:00,109.49,109.49,109.34,109.46,11027.0,92.2393,92.2393,92.1129,92.214,11027.0
2017-01-10 13:20:00,109.47,109.5,109.35,109.4,6764.0,92.2224,92.2477,92.1213,92.1634,6764.0
2017-01-10 13:25:00,109.39,109.49,109.37,109.43,4960.0,92.155,92.2393,92.1382,92.1887,4960.0
2017-01-10 13:30:00,109.43,109.43,109.26,109.33,11840.0,92.1887,92.1887,92.0455,92.1045,11840.0
2017-01-10 13:35:00,109.35,109.41,109.32,109.39,10853.0,92.1213,92.1719,92.096,92.155,10853.0
2017-01-10 13:40:00,109.39,109.4,109.21,109.21,13850.0,92.155,92.1634,92.0034,92.0034,13850.0
2017-01-10 13:45:00,109.23,109.29,109.12,109.12,22175.0,92.0202,92.0708,91.9276,91.9276,22175.0
2017-01-10 13:50:00,109.13,109.25,109.11,109.25,20856.0,91.936,92.0371,91.9191,92.0371,20856.0
2017-01-10 13:55:00,109.23,109.25,109.02,109.02,13802.0,92.0202,92.0371,91.8433,91.8433,13802.0
2017-01-10 14:00:00,109.02,109.06,108.89,108.95,20937.0,91.8433,91.877,91.7338,91.7843,20937.0
2017-01-10 14:05:00,108.93,108.95,108.87,108.93,14614.0,91.7675,91.7843,91.7169,91.7675,14614.0
2017-01-10 14:10:00,108.93,108.96,108.88,108.95,13520.0,91.7675,91.7928,91.7254,91.7843,13520.0
2017-01-10 14:15:00,108.93,109.13,108.92,109.13,10987.0,91.7675,91.936,91.7591,91.936,10987.0
2017-01-10 14:20:00,109.16,109.25,109.12,109.22,13024.0,91.9613,92.0371,91.9276,92.0118,13024.0
2017-01-10 14:25:00,109.23,109.3,109.07,109.07,9355.0,92.0202,92.0792,91.8854,91.8854,9355.0
2017-01-10 14:30:00,109.11,109.3,109.09,109.3,5416.0,91.9191,92.0792,91.9023,92.0792,5416.0
2017-01-10 14:35:00,109.28,109.34,109.21,109.24,14001.0,92.0624,92.1129,92.0034,92.0287,14001.0
2017-01-10 14:40:00,109.26,109.29,109.16,109.17,13748.0,92.0455,92.0708,91.9613,91.9697,13748.0
2017-01-10 14:45:00,109.19,109.43,109.19,109.36,9646.0,91.9865,92.1887,91.9865,92.1297,9646.0
2017-01-10 14:50:00,109.37,109.41,109.22,109.27,11534.0,92.1382,92.1719,92.0118,92.0539,11534.0
2017-01-10 14:55:00,109.31,109.4,109.24,109.31,9400.0,92.0876,92.1634,92.0287,92.0876,9400.0
2017-01-10 15:00:00,109.32,109.34,109.24,109.31,8419.0,92.096,92.1129,92.0287,92.0876,8419.0
2017-01-10 15:05:00,109.31,109.45,109.31,109.44,6993.0,92.0876,92.2056,92.0876,92.1971,6993.0
2017-01-10 15:10:00,109.47,109.5,109.36,109.37,12283.0,92.2224,92.2477,92.1297,92.1382,12283.0
2017-01-10 15:15:00,109.36,109.43,109.34,109.38,14179.0,92.1297,92.1887,92.1129,92.1466,14179.0
2017-01-10 15:20:00,109.39,109.47,109.36,109.36,12656.0,92.155,92.2224,92.1297,92.1297,12656.0
2017-01-10 15:25:00,109.36,109.41,109.34,109.41,12298.0,92.1297,92.1719,92.1129,92.1719,12298.0
2017-01-10 15:30:00,109.43,109.55,109.4,109.54,16783.0,92.1887,92.2898,92.1634,92.2814,16783.0
2017-01-10 15:35:00,109.54,109.6,109.39,109.44,37959.0,92.2814,92.3319,92.155,92.1971,37959.0
2017-01-10 15:40:00,109.43,109.57,109.38,109.5,34486.0,92.1887,92.3067,92.1466,92.2477,34486.0
2017-01-10 15:45:00,109.5,109.5,109.36,109.36,33633.0,92.2477,92.2477,92.1297,92.1297,33633.0
2017-01-10 15:50:00,109.38,109.43,109.36,109.36,41633.0,92.1466,92.1887,92.1297,92.1297,41633.0
2017-01-10 15:55:00,109.36,109.37,109.2,109.28,70992.0,92.1297,92.1382,91.995,92.0624,70992.0
2017-01-11 09:30:00,109.35,109.35,109.02,109.02,15863.0,92.1213,92.1213,91.8433,91.8433,15863.0
2017-01-11 09:35:00,109.1,109.75,108.77,109.71,14719.0,91.9107,92.4583,91.6327,92.4246,14719.0
2017-01-11 09:40:00,109.71,109.85,109.55,109.64,11320.0,92.4246,92.5425,92.2898,92.3656,11320.0
2017-01-11 09:45:00,109.66,109.83,109.51,109.83,8374.0,92.3825,92.5257,92.2561,92.5257,8374.0
2017-01-11 09:50:00,109.79,110.04,109.67,110.01,27602.0,92.492,92.7026,92.3909,92.6773,27602.0
2017-01-11 09:55:00,110.08,110.4,110.0,110.29,16677.0,92.7363,93.0059,92.6689,92.9132,16677.0
2017-01-11 10:00:00,110.27,110.28,110.11,110.12,9689.0,92.8964,92.9048,92.7616,92.77,9689.0
2017-01-11 10:05:00,110.11,110.29,110.11,110.29,15808.0,92.7616,92.9132,92.7616,92.9132,15808.0
2017-01-11 10:10:00,110.22,110.24,110.05,110.12,7408.0,92.8542,92.8711,92.711,92.77,7408.0
2017-01-11 10:15:00,110.1,110.25,109.92,110.25,13346.0,92.7532,92.8795,92.6015,92.8795,13346.0
2017-01-11 10:20:00,110.28,110.45,110.19,110.45,6204.0,92.9048,93.048,92.829,93.048,6204.0
2017-01-11 10:25:00,110.41,110.48,110.36,110.48,9468.0,93.0143,93.0733,92.9722,93.0733,9468.0
2017-01-11 10:30:00,110.42,110.44,110.19,110.25,8967.0,93.0227,93.0396,92.829,92.8795,8967.0
2017-01-11 10:35:00,110.27,110.39,110.18,110.39,8460.0,92.8964,92.9975,92.8206,92.9975,8460.0
2017-01-11 10:40:00,110.42,110.43,110.27,110.37,7047.0,93.0227,93.0312,92.8964,92.9806,7047.0
2017-01-11 10:45:00,110.35,110.45,110.24,110.24,9641.0,92.9638,93.048,92.8711,92.8711,9641.0
2017-01-11 10:50:00,110.23,110.29,110.09,110.29,7823.0,92.8627,92.9132,92.7447,92.9132,7823.0
2017-01-11 10:55:00,110.3,110.3,110.04,110.2,8402.0,92.9216,92.9216,92.7026,92.8374,8402.0
2017-01-11 11:00:00,110.23,110.31,110.13,110.28,23461.0,92.8627,92.9301,92.7784,92.9048,23461.0
2017-01-11 11:05:00,110.3,110.41,110.25,110.36,17239.0,92.9216,93.0143,92.8795,92.9722,17239.0
2017-01-11 11:10:00,110.36,110.43,110.14,110.14,22592.0,92.9722,93.0312,92.7869,92.7869,22592.0
2017-01-11 11:15:00,110.14,110.29,110.06,110.2,7610.0,92.7869,92.9132,92.7195,92.8374,7610.0
2017-01-11 11:20:00,110.23,110.42,110.19,110.19,17177.0,92.8627,93.0227,92.829,92.829,17177.0
2017-01-11 11:25:00,110.27,110.29,110.0,110.06,7361.0,92.8964,92.9132,92.6689,92.7195,7361.0
2017-01-11 11:30:00,110.06,110.1,109.83,110.06,22803.0,92.7195,92.7532,92.5257,92.7195,22803.0
2017-01-11 11:35:00,110.08,110.14,109.8,109.98,10451.0,92.7363,92.7869,92.5004,92.6521,10451.0
2017-01-11 11:40:00,110.04,110.12,109.92,110.04,12008.0,92.7026,92.77,92.6015,92.7026,12008.0
2017-01-11 11:45:00,110.03,110.16,109.99,110.05,18405.0,92.6942,92.8037,92.6605,92.711,18405.0
2017-01-11 11:50:00,110.07,110.18,109.85,110.04,30124.0,92.7279,92.8206,92.5425,92.7026,30124.0
2017-01-11 11:55:00,110.05,110.3,109.97,110.3,10025.0,92.711,92.9216,92.6436,92.9216,10025.0
2017-01-11 12:00:00,110.25,110.38,110.19,110.37,28420.0,92.8795,92.989,92.829,92.9806,28420.0
2017-01-11 12:05:00,110.36,110.37,110.19,110.22,9780.0,92.9722,92.9806,92.829,92.8542,9780.0
2017-01-11 12:10:00,110.25,110.38,110.17,110.28,24429.0,92.8795,92.989,92.8121,92.9048,24429.0
2017-01-11 12:15:00,110.32,110.33,110.19,110.2,15327.0,92.9385,92.9469,92.829,92.8374,15327.0
2017-01-11 12:20:00,110.18,110.18,110.03,110.14,5929.0,92.8206,92.8206,92.6942,92.7869,5929.0
2017-01-11 12:25:00,110.13,110.27,110.13,110.25,2228.0,92.7784,92.8964,92.7784,92.8795,2228.0
2017-01-11 12:30:00,110.35,110.41,110.13,110.13,7380.0,92.9638,93.0143,92.7784,92.7784,7380.0
2017-01-11 12:35:00,110.16,110.31,110.13,110.19,4805.0,92.8037,92.9301,92.7784,92.829,4805.0
2017-01-11 12:40:00,110.18,110.18,109.89,109.92,2045.0,92.8206,92.8206,92.5762,92.6015,2045.0
2017-01-11 12:45:00,109.9,110.05,109.82,109.98,9057.0,92.5847,92.711,92.5173,92.6521,9057.0
2017-01-11 12:50:00,109.95,110.14,109.9,110.0,5762.0,92.6268,92.7869,92.5847,92.6689,5762.0
2017-01-11 12:55:00,110.04,110.18,110.02,110.16,4081.0,92.7026,92.8206,92.6858,92.8037,4081.0
2017-01-11 13:00:00,110.16,110.19,110.06,110.06,13332.0,92.8037,92.829,92.7195,92.7195,13332.0
2017-01-11 13:05:00,110.09,110.23,110.08,110.18,7363.0,92.7447,92.8627,92.7363,92.8206,7363.0
2017-01-11 13:10:00,110.18,110.18,109.88,109.96,7778.0,92.8206,92.8206,92.5678,92.6352,7778.0
2017-01-11 13:15:00,109.93,109.94,109.73,109.73,3104.0,92.6099,92.6184,92.4415,92.4415,3104.0
2017-01-11 13:20:00,109.81,109.99,109.81,109.99,7769.0,92.5088,92.6605,92.5088,92.6605,7769.0
2017-01-11 13:25:00,109.95,109.95,109.73,109.77,6807.0,92.6268,92.6268,92.4415,92.4751,6807.0
2017-01-11 13:30:00,109.72,109.78,109.63,109.76,13625.0,92.433,92.4836,92.3572,92.4667,13625.0
2017-01-11 13:35:00,109.78,110.15,109.78,110.15,6154.0,92.4836,92.7953,92.4836,92.7953,6154.0
2017-01-11 13:40:00,110.12,110.12,109.99,110.02,4284.0,92.77,92.77,92.6605,92.6858,4284.0
2017-01-11 13:45:00,110.06,110.13,109.96,109.96,5631.0,92.7195,92.7784,92.6352,92.6352,5631.0
2017-01-11 13:50:00,109.97,110.09,109.94,110.09,8051.0,92.6436,92.7447,92.6184,92.7447,8051.0
2017-01-11 13:55:00,110.05,110.16,109.96,110.0,5118.0,92.711,92.8037,92.6352,92.6689,5118.0
2017-01-11 14:00:00,110.05,110.1,110.01,110.03,4200.0,92.711,92.7532,92.6773,92.6942,4200.0
2017-01-11 14:05:00,110.06,110.1,109.95,109.96,7301.0,92.7195,92.7532,92.6268,92.6352,7301.0
2017-01-11 14:10:00,109.96,109.98,109.89,109.95,6239.0,92.6352,92.6521,92.5762,92.6268,6239.0
2017-01-11 14:15:00,109.97,110.06,109.94,109.98,10360.0,92.6436,92.7195,92.6184,92.6521,10360.0
2017-01-11 14:20:00,109.96,110.02,109.92,109.95,4923.0,92.6352,92.6858,92.6015,92.6268,4923.0
2017-01-11 14:25:00,109.97,110.1,109.97,110.1,13552.0,92.6436,92.7532,92.6436,92.7532,13552.0
2017-01-11 14:30:00,110.13,110.27,110.13,110.27,12529.0,92.7784,92.8964,92.7784,92.8964,12529.0
2017-01-11 14:35:00,110.23,110.32,110.21,110.32,14543.0,92.8627,92.9385,92.8458,92.9385,14543.0
2017-01-11 14:40:00,110.32,110.43,110.29,110.41,17638.0,92.9385,93.0312,92.9132,93.0143,17638.0
2017-01-11 14:45:00,110.4,110.43,110.38,110.43,22065.0,93.0059,93.0312,92.989,93.0312,22065.0
2017-01-11 14:50:00,110.44,110.45,110.4,110.44,6156.0,93.0396,93.048,93.0059,93.0396,6156.0
2017-01-11 14:55:00,110.46,110.5,110.42,110.47,16053.0,93.0564,93.0901,93.0227,93.0649,16053.0
2017-01-11 15:00:00,110.49,110.56,110.47,110.53,19778.0,93.0817,93.1407,93.0649,93.1154,19778.0
2017-01-11 15:05:00,110.54,110.63,110.4,110.44,11230.0,93.1238,93.1997,93.0059,93.0396,11230.0
2017-01-11 15:10:00,110.4,110.46,110.39,110.4,6489.0,93.0059,93.0564,92.9975,93.0059,6489.0
2017-01-11 15:15:00,110.41,110.42,110.32,110.39,5110.0,93.0143,93.0227,92.9385,92.9975,5110.0
2017-01-11 15:20:00,110.39,110.4,110.28,110.4,9087.0,92.9975,93.0059,92.9048,93.0059,9087.0
2017-01-11 15:25:00,110.38,110.38,110.26,110.28,6669.0,92.989,92.989,92.8879,92.9048,6669.0
2017-01-11 15:30:00,110.27,110.42,110.26,110.42,9194.0,92.8964,93.0227,92.8879,93.0227,9194.0
2017-01-11 15:35:00,110.42,110.52,110.4,110.51,9634.0,93.0227,93.107,93.0059,93.0986,9634.0
2017-01-11 15:40:00,110.48,110.53,110.43,110.5,9847.0,93.0733,93.1154,93.0312,93.0901,9847.0
2017-01-11 15:45:00,110.5,110.62,110.5,110.57,14129.0,93.0901,93.1912,93.0901,93.1491,14129.0
2017-01-11 15:50:00,110.54,110.56,110.46,110.51,19217.0,93.1238,93.1407,93.0564,93.0986,19217.0
2017-01-11 15:55:00,110.5,110.65,110.47,110.55,48174.0,93.0901,93.2165,93.0649,93.1323,48174.0
2017-01-12 09:30:00,110.61,110.61,109.65,110.27,17045.0,93.1828,93.1828,92.3741,92.8964,17045.0
2017-01-12 09:35:00,110.02,110.11,109.59,109.68,20592.0,92.6858,92.7616,92.3235,92.3993,20592.0
2017-01-12 09:40:00,109.71,110.08,109.59,109.91,5674.0,92.4246,92.7363,92.3235,92.5931,5674.0
2017-01-12 09:45:00,109.81,110.14,109.81,109.99,10250.0,92.5088,92.7869,92.5088,92.6605,10250.0
2017-01-12 09:50:00,109.93,109.95,109.62,109.93,15731.0,92.6099,92.6268,92.3488,92.6099,15731.0
2017-01-12 09:55:00,109.84,110.01,109.5,109.98,7030.0,92.5341,92.6773,92.2477,92.6521,7030.0
2017-01-12 10:00:00,109.9,110.02,109.61,109.66,26614.0,92.5847,92.6858,92.3404,92.3825,26614.0
2017-01-12 10:05:00,109.67,109.84,109.36,109.55,17352.0,92.3909,92.5341,92.1297,92.2898,17352.0
2017-01-12 10:10:00,109.58,110.0,109.56,109.86,7755.0,92.3151,92.6689,92.2982,92.551,7755.0
2017-01-12 10:15:00,109.82,110.41,109.82,110.38,24729.0,92.5173,93.0143,92.5173,92.989,24729.0
2017-01-12 10:20:00,110.38,110.73,110.35,110.73,23538.0,92.989,93.2839,92.9638,93.2839,23538.0
2017-01-12 10:25:00,110.73,110.85,110.46,110.82,18235.0,93.2839,93.385,93.0564,93.3597,18235.0
2017-01-12 10:30:00,110.81,110.81,110.6,110.67,17031.0,93.3513,93.3513,93.1744,93.2333,17031.0
2017-01-12 10:35:00,110.68,110.68,110.32,110.49,6961.0,93.2418,93.2418,92.9385,93.0817,6961.0
2017-01-12 10:40:00,110.45,110.64,110.41,110.64,3597.0,93.048,93.2081,93.0143,93.2081,3597.0
2017-01-12 10:45:00,110.59,110.61,110.36,110.36,5992.0,93.166,93.1828,92.9722,92.9722,5992.0
2017-01-12 10:50:00,110.36,110.44,110.29,110.4,14309.0,92.9722,93.0396,92.9132,93.0059,14309.0
2017-01-12 10:55:00,110.4,110.47,110.3,110.3,8040.0,93.0059,93.0649,92.9216,92.9216,8040.0
2017-01-12 11:00:00,110.28,110.35,110.04,110.05,12622.0,92.9048,92.9638,92.7026,92.711,12622.0
2017-01-12 11:05:00,110.09,110.14,110.05,110.13,1380.0,92.7447,92.7869,92.711,92.7784,1380.0
2017-01-12 11:10:00,110.07,110.1,109.96,110.09,8242.0,92.7279,92.7532,92.6352,92.7447,8242.0
2017-01-12 11:15:00,110.06,110.28,109.98,110.12,11138.0,92.7195,92.9048,92.6521,92.77,11138.0
2017-01-12 11:20:00,110.16,110.48,110.12,110.48,4034.0,92.8037,93.0733,92.77,93.0733,4034.0
2017-01-12 11:25:00,110.48,110.64,110.41,110.64,4181.0,93.0733,93.2081,93.0143,93.2081,4181.0
2017-01-12 11:30:00,110.63,110.66,110.39,110.55,5806.0,93.1997,93.2249,92.9975,93.1323,5806.0
2017-01-12 11:35:00,110.52,110.54,110.41,110.54,5317.0,93.107,93.1238,93.0143,93.1238,5317.0
2017-01-12 11:40:00,110.57,110.57,110.29,110.47,4555.0,93.1491,93.1491,92.9132,93.0649,4555.0
2017-01-12 11:45:00,110.42,110.43,110.23,110.27,3994.0,93.0227,93.0312,92.8627,92.8964,3994.0
2017-01-12 11:50:00,110.27,110.36,110.16,110.16,2495.0,92.8964,92.9722,92.8037,92.8037,2495.0
2017-01-12 11:55:00,110.17,110.22,110.07,110.22,3396.0,92.8121,92.8542,92.7279,92.8542,3396.0
2017-01-12 12:00:00,110.17,110.3,110.12,110.3,4922.0,92.8121,92.9216,92.77,92.9216,4922.0
2017-01-12 12:05:00,110.27,110.3,110.14,110.23,4291.0,92.8964,92.9216,92.7869,92.8627,4291.0
2017-01-12 12:10:00,110.15,110.25,110.1,110.1,3334.0,92.7953,92.8795,92.7532,92.7532,3334.0
2017-01-12 12:15:00,110.14,110.54,110.14,110.51,10471.0,92.7869,93.1238,92.7869,93.0986,10471.0
2017-01-12 12:20:00,110.53,110.59,110.53,110.56,3396.0,93.1154,93.166,93.1154,93.1407,3396.0
2017-01-12 12:25:00,110.55,110.66,110.53,110.55,5891.0,93.1323,93.2249,93.1154,93.1323,5891.0
2017-01-12 12:30:00,110.56,110.73,110.55,110.69,3247.0,93.1407,93.2839,93.1323,93.2502,3247.0
2017-01-12 12:35:00,110.68,110.8,110.67,110.68,7041.0,93.2418,93.3429,93.2333,93.2418,7041.0
2017-01-12 12:40:00,110.63,110.83,110.58,110.74,5438.0,93.1997,93.3681,93.1575,93.2923,5438.0
2017-01-12 12:45:00,110.76,110.85,110.69,110.82,6851.0,93.3092,93.385,93.2502,93.3597,6851.0
2017-01-12 12:50:00,110.82,110.83,110.75,110.76,18602.0,93.3597,93.3681,93.3007,93.3092,18602.0
2017-01-12 12:55:00,110.75,110.76,110.69,110.69,15632.0,93.3007,93.3092,93.2502,93.2502,15632.0
2017-01-12 13:00:00,110.68,110.96,110.64,110.93,13419.0,93.2418,93.4777,93.2081,93.4524,13419.0
2017-01-12 13:05:00,110.91,111.01,110.88,110.99,12943.0,93.4355,93.5198,93.4103,93.5029,12943.0
2017-01-12 13:10:00,111.02,111.1,111.02,111.06,13776.0,93.5282,93.5956,93.5282,93.5619,13776.0
2017-01-12 13:15:00,111.1,111.16,111.03,111.04,8306.0,93.5956,93.6461,93.5366,93.5451,8306.0
2017-01-12 13:20:00,111.03,111.08,110.98,110.98,10323.0,93.5366,93.5788,93.4945,93.4945,10323.0
2017-01-12 13:25:00,111.01,111.09,111.01,111.08,2847.0,93.5198,93.5872,93.5198,93.5788,2847.0
2017-01-12 13:30:00,111.07,111.15,111.05,111.1,11020.0,93.5703,93.6377,93.5535,93.5956,11020.0
2017-01-12 13:35:00,111.11,111.27,111.11,111.25,6298.0,93.604,93.7388,93.604,93.722,6298.0
2017-01-12 13:40:00,111.23,111.36,111.23,111.33,7587.0,93.7051,93.8146,93.7051,93.7894,7587.0
2017-01-12 13:45:00,111.31,111.42,111.29,111.42,12500.0,93.7725,93.8652,93.7557,93.8652,12500.0
2017-01-12 13:50:00,111.39,111.44,111.34,111.4,2701.0,93.8399,93.882,93.7978,93.8483,2701.0
2017-01-12 13:55:00,111.4,111.42,111.32,111.38,12081.0,93.8483,93.8652,93.7809,93.8315,12081.0
2017-01-12 14:00:00,111.36,111.36,111.27,111.28,4824.0,93.8146,93.8146,93.7388,93.7472,4824.0
2017-01-12 14:05:00,111.3,111.3,111.08,111.19,7291.0,93.7641,93.7641,93.5788,93.6714,7291.0
2017-01-12 14:10:00,111.19,111.26,111.16,111.17,8351.0,93.6714,93.7304,93.6461,93.6546,8351.0
2017-01-12 14:15:00,111.14,111.19,111.08,111.1,9974.0,93.6293,93.6714,93.5788,93.5956,9974.0
2017-01-12 14:20:00,111.11,111.18,111.01,111.05,12824.0,93.604,93.663,93.5198,93.5535,12824.0
2017-01-12 14:25:00,111.06,111.07,110.93,110.99,11585.0,93.5619,93.5703,93.4524,93.5029,11585.0
2017-01-12 14:30:00,111.02,111.19,111.02,111.17,13433.0,93.5282,93.6714,93.5282,93.6546,13433.0
2017-01-12 14:35:00,111.17,111.19,111.08,111.12,10975.0,93.6546,93.6714,93.5788,93.6124,10975.0
2017-01-12 14:40:00,111.16,111.19,111.11,111.15,5455.0,93.6461,93.6714,93.604,93.6377,5455.0
2017-01-12 14:45:00,111.13,111.18,111.13,111.18,3771.0,93.6209,93.663,93.6209,93.663,3771.0
2017-01-12 14:50:00,111.18,111.19,111.09,111.09,14182.0,93.663,93.6714,93.5872,93.5872,14182.0
2017-01-12 14:55:00,111.13,111.21,111.12,111.19,8897.0,93.6209,93.6883,93.6124,93.6714,8897.0
2017-01-12 15:00:00,111.18,111.23,111.06,111.07,8274.0,93.663,93.7051,93.5619,93.5703,8274.0
2017-01-12 15:05:00,111.08,111.15,111.07,111.11,42393.0,93.5788,93.6377,93.5703,93.604,42393.0
2017-01-12 15:10:00,111.13,111.18,111.11,111.14,11180.0,93.6209,93.663,93.604,93.6293,11180.0
2017-01-12 15:15:00,111.14,111.14,110.93,110.93,5700.0,93.6293,93.6293,93.4524,93.4524,5700.0
2017-01-12 15:20:00,110.9,110.98,110.84,110.89,17012.0,93.4271,93.4945,93.3766,93.4187,17012.0
2017-01-12 15:25:00,110.89,110.94,110.66,110.76,18899.0,93.4187,93.4608,93.2249,93.3092,18899.0
2017-01-12 15:30:00,110.77,110.91,110.77,110.85,18737.0,93.3176,93.4355,93.3176,93.385,18737.0
2017-01-12 15:35:00,110.85,111.03,110.84,111.03,18390.0,93.385,93.5366,93.3766,93.5366,18390.0
2017-01-12 15:40:00,111.04,111.05,110.91,111.05,17752.0,93.5451,93.5535,93.4355,93.5535,17752.0
2017-01-12 15:45:00,111.03,111.18,111.03,111.16,19078.0,93.5366,93.663,93.5366,93.6461,19078.0
2017-01-12 15:50:00,111.14,111.21,111.07,111.11,19413.0,93.6293,93.6883,93.5703,93.604,19413.0
2017-01-12 15:55:00,111.11,111.23,110.99,111.01,99569.0,93.604,93.7051,93.5029,93.5198,99569.0
2017-01-13 09:30:00,111.01,111.2,110.83,111.01,13665.0,93.5198,93.6798,93.3681,93.5198,13665.0
2017-01-13 09:35:00,111.14,111.36,111.04,111.23,4605.0,93.6293,93.8146,93.5451,93.7051,4605.0
2017-01-13 09:40:00,111.2,111.41,111.06,111.15,13411.0,93.6798,93.8568,93.5619,93.6377,13411.0
2017-01-13 09:45:00,111.11,111.19,110.67,110.71,40071.0,93.604,93.6714,93.2333,93.267,40071.0
2017-01-13 09:50:00,110.72,111.03,110.55,110.55,19196.0,93.2755,93.5366,93.1323,93.1323,19196.0
2017-01-13 09:55:00,110.65,110.81,110.61,110.75,8434.0,93.2165,93.3513,93.1828,93.3007,8434.0
2017-01-13 10:00:00,110.76,110.94,110.6,110.83,14462.0,93.3092,93.4608,93.1744,93.3681,14462.0
2017-01-13 10:05:00,110.84,111.05,110.8,110.82,36287.0,93.3766,93.5535,93.3429,93.3597,36287.0
2017-01-13 10:10:00,110.87,110.98,110.75,110.76,6100.0,93.4018,93.4945,93.3007,93.3092,6100.0
2017-01-13 10:15:00,110.77,110.99,110.77,110.83,6981.0,93.3176,93.5029,93.3176,93.3681,6981.0
2017-01-13 10:20:00,110.81,110.81,110.57,110.78,5098.0,93.3513,93.3513,93.1491,93.326,5098.0
2017-01-13 10:25:00,110.78,110.95,110.75,110.8,5707.0,93.326,93.4692,93.3007,93.3429,5707.0
2017-01-13 10:30:00,110.82,111.2,110.81,111.05,10027.0,93.3597,93.6798,93.3513,93.5535,10027.0
2017-01-13 10:35:00,111.05,111.19,111.04,111.1,26400.0,93.5535,93.6714,93.5451,93.5956,26400.0
2017-01-13 10:40:00,111.09,111.19,111.03,111.17,26072.0,93.5872,93.6714,93.5366,93.6546,26072.0
2017-01-13 10:45:00,111.17,111.19,111.0,111.14,37614.0,93.6546,93.6714,93.5114,93.6293,37614.0
2017-01-13 10:50:00,111.13,111.18,111.1,111.16,11565.0,93.6209,93.663,93.5956,93.6461,11565.0
2017-01-13 10:55:00,111.16,111.19,111.09,111.16,5885.0,93.6461,93.6714,93.5872,93.6461,5885.0
2017-01-13 11:00:00,111.14,111.17,111.08,111.12,8381.0,93.6293,93.6546,93.5788,93.6124,8381.0
2017-01-13 11:05:00,111.13,111.15,111.05,111.15,7848.0,93.6209,93.6377,93.5535,93.6377,7848.0
2017-01-13 11:10:00,111.17,111.23,111.03,111.11,23895.0,93.6546,93.7051,93.5366,93.604,23895.0
2017-01-13 11:15:00,111.12,111.17,111.06,111.15,37953.0,93.6124,93.6546,93.5619,93.6377,37953.0
2017-01-13 11:20:00,111.15,111.36,111.14,111.21,15120.0,93.6377,93.8146,93.6293,93.6883,15120.0
2017-01-13 11:25:00,111.22,111.4,111.18,111.4,11345.0,93.6967,93.8483,93.663,93.8483,11345.0
2017-01-13 11:30:00,111.4,111.56,111.4,111.56,3059.0,93.8483,93.9831,93.8483,93.9831,3059.0
2017-01-13 11:35:00,111.57,111.82,111.57,111.75,10841.0,93.9915,94.2022,93.9915,94.1432,10841.0
2017-01-13 11:40:00,111.71,111.8,111.6,111.73,8424.0,94.1095,94.1853,94.0168,94.1263,8424.0
2017-01-13 11:45:00,111.7,111.72,111.62,111.66,9480.0,94.1011,94.1179,94.0337,94.0674,9480.0
2017-01-13 11:50:00,111.66,111.72,111.58,111.64,12201.0,94.0674,94.1179,94.0,94.0505,12201.0
2017-01-13 11:55:00,111.64,111.69,111.58,111.59,5588.0,94.0505,94.0926,94.0,94.0084,5588.0
2017-01-13 12:00:00,111.6,111.6,111.47,111.58,3771.0,94.0168,94.0168,93.9073,94.0,3771.0
2017-01-13 12:05:00,111.58,111.67,111.58,111.64,3177.0,94.0,94.0758,94.0,94.0505,3177.0
2017-01-13 12:10:00,111.66,111.66,111.48,111.53,6868.0,94.0674,94.0674,93.9157,93.9579,6868.0
2017-01-13 12:15:00,111.51,111.51,111.38,111.4,2762.0,93.941,93.941,93.8315,93.8483,2762.0
2017-01-13 12:20:00,111.42,111.42,111.27,111.33,3350.0,93.8652,93.8652,93.7388,93.7894,3350.0
2017-01-13 12:25:00,111.33,111.38,111.26,111.34,4753.0,93.7894,93.8315,93.7304,93.7978,4753.0
2017-01-13 12:30:00,111.34,111.52,111.32,111.42,10143.0,93.7978,93.9494,93.7809,93.8652,10143.0
2017-01-13 12:35:00,111.45,111.5,111.44,111.44,3204.0,93.8905,93.9326,93.882,93.882,3204.0
2017-01-13 12:40:00,111.44,111.47,111.29,111.36,5593.0,93.882,93.9073,93.7557,93.8146,5593.0
2017-01-13 12:45:00,111.34,111.35,111.26,111.26,2649.0,93.7978,93.8062,93.7304,93.7304,2649.0
2017-01-13 12:50:00,111.22,111.48,111.22,111.46,9870.0,93.6967,93.9157,93.6967,93.8989,9870.0
2017-01-13 12:55:00,111.45,111.45,111.32,111.44,10888.0,93.8905,93.8905,93.7809,93.882,10888.0
2017-01-13 13:00:00,111.45,111.52,111.39,111.51,19963.0,93.8905,93.9494,93.8399,93.941,19963.0
2017-01-13 13:05:00,111.51,111.67,111.42,111.59,15716.0,93.941,94.0758,93.8652,94.0084,15716.0
2017-01-13 13:10:00,111.59,111.69,111.59,111.66,4629.0,94.0084,94.0926,94.0084,94.0674,4629.0
2017-01-13 13:15:00,111.7,111.7,111.56,111.58,16485.0,94.1011,94.1011,93.9831,94.0,16485.0
2017-01-13 13:20:00,111.57,111.6,111.5,111.56,8058.0,93.9915,94.0168,93.9326,93.9831,8058.0
2017-01-13 13:25:00,111.58,111.62,111.48,111.48,8797.0,94.0,94.0337,93.9157,93.9157,8797.0
2017-01-13 13:30:00,111.5,111.57,111.5,111.54,7839.0,93.9326,93.9915,93.9326,93.9663,7839.0
2017-01-13 13:35:00,111.53,111.57,111.46,111.56,15220.0,93.9579,93.9915,93.8989,93.9831,15220.0
2017-01-13 13:40:00,111.55,111.65,111.55,111.61,20125.0,93.9747,94.0589,93.9747,94.0252,20125.0
2017-01-13 13:45:00,111.65,111.69,111.61,111.69,11171.0,94.0589,94.0926,94.0252,94.0926,11171.0
2017-01-13 13:50:00,111.67,111.69,111.62,111.67,8090.0,94.0758,94.0926,94.0337,94.0758,8090.0
2017-01-13 13:55:00,111.69,111.78,111.68,111.75,20357.0,94.0926,94.1685,94.0842,94.1432,20357.0
2017-01-13 14:00:00,111.8,111.85,111.72,111.73,12038.0,94.1853,94.2274,94.1179,94.1263,12038.0
2017-01-13 14:05:00,111.7,111.75,111.58,111.58,11286.0,94.1011,94.1432,94.0,94.0,11286.0
2017-01-13 14:10:00,111.57,111.63,111.53,111.61,7865.0,93.9915,94.0421,93.9579,94.0252,7865.0
2017-01-13 14:15:00,111.62,111.63,111.5,111.5,9373.0,94.0337,94.0421,93.9326,93.9326,9373.0
2017-01-13 14:20:00,111.5,111.53,111.37,111.43,11568.0,93.9326,93.9579,93.8231,93.8736,11568.0
2017-01-13 14:25:00,111.44,111.49,111.39,111.41,37761.0,93.882,93.9242,93.8399,93.8568,37761.0
2017-01-13 14:30:00,111.41,111.46,111.32,111.36,21233.0,93.8568,93.8989,93.7809,93.8146,21233.0
2017-01-13 14:35:00,111.36,111.39,111.31,111.31,13559.0,93.8146,93.8399,93.7725,93.7725,13559.0
2017-01-13 14:40:00,111.26,111.31,111.21,111.31,5754.0,93.7304,93.7725,93.6883,93.7725,5754.0
2017-01-13 14:45:00,111.27,111.31,111.25,111.25,5589.0,93.7388,93.7725,93.722,93.722,5589.0
2017-01-13 14:50:00,111.25,111.25,111.15,111.2,7615.0,93.722,93.722,93.6377,93.6798,7615.0
2017-01-13 14:55:00,111.2,111.27,111.12,111.12,12674.0,93.6798,93.7388,93.6124,93.6124,12674.0
2017-01-13 15:00:00,111.16,111.36,111.1,111.34,10206.0,93.6461,93.8146,93.5956,93.7978,10206.0
2017-01-13 15:05:00,111.37,111.45,111.32,111.43,8748.0,93.8231,93.8905,93.7809,93.8736,8748.0
2017-01-13 15:10:00,111.43,111.44,111.33,111.33,6914.0,93.8736,93.882,93.7894,93.7894,6914.0
2017-01-13 15:15:00,111.35,111.4,111.3,111.38,9393.0,93.8062,93.8483,93.7641,93.8315,9393.0
2017-01-13 15:20:00,111.4,111.47,111.39,111.43,6112.0,93.8483,93.9073,93.8399,93.8736,6112.0
2017-01-13 15:25:00,111.42,111.57,111.38,111.48,7751.0,93.8652,93.9915,93.8315,93.9157,7751.0
2017-01-13 15:30:00,111.48,111.51,111.43,111.5,12088.0,93.9157,93.941,93.8736,93.9326,12088.0
2017-01-13 15:35:00,111.5,111.65,111.5,111.57,20896.0,93.9326,94.0589,93.9326,93.9915,20896.0
2017-01-13 15:40:00,111.58,111.64,111.56,111.59,22831.0,94.0,94.0505,93.9831,94.0084,22831.0
2017-01-13 15:45:00,111.6,111.67,111.56,111.61,26691.0,94.0168,94.0758,93.9831,94.0252,26691.0
2017-01-13 15:50:00,111.6,111.64,111.57,111.58,45790.0,94.0168,94.0505,93.9915,94.0,45790.0
2017-01-13 15:55:00,111.58,111.6,111.56,111.6,170195.0,94.0,94.0168,93.9831,94.0168,170195.0
2017-01-17 09:30:00,111.18,111.45,110.7,111.16,28804.0,93.663,93.8905,93.2586,93.6461,28804.0
2017-01-17 09:35:00,111.18,111.24,110.71,110.73,19649.0,93.663,93.7135,93.267,93.2839,19649.0
2017-01-17 09:40:00,110.86,111.27,110.65,110.65,37818.0,93.3934,93.7388,93.2165,93.2165,37818.0
2017-01-17 09:45:00,110.65,110.72,110.45,110.63,26444.0,93.2165,93.2755,93.048,93.1997,26444.0
2017-01-17 09:50:00,110.62,110.83,110.47,110.61,15726.0,93.1912,93.3681,93.0649,93.1828,15726.0
2017-01-17 09:55:00,110.66,110.79,110.4,110.53,14193.0,93.2249,93.3344,93.0059,93.1154,14193.0
2017-01-17 10:00:00,110.48,110.55,110.3,110.31,9167.0,93.0733,93.1323,92.9216,92.9301,9167.0
2017-01-17 10:05:00,110.32,110.64,110.27,110.61,13596.0,92.9385,93.2081,92.8964,93.1828,13596.0
2017-01-17 10:10:00,110.64,110.64,110.28,110.28,10263.0,93.2081,93.2081,92.9048,92.9048,10263.0
2017-01-17 10:15:00,110.35,110.57,110.24,110.26,42322.0,92.9638,93.1491,92.8711,92.8879,42322.0
2017-01-17 10:20:00,110.25,110.42,110.14,110.22,21852.0,92.8795,93.0227,92.7869,92.8542,21852.0
2017-01-17 10:25:00,110.24,110.3,109.95,110.07,13541.0,92.8711,92.9216,92.6268,92.7279,13541.0
2017-01-17 10:30:00,110.11,110.11,109.83,109.84,10271.0,92.7616,92.7616,92.5257,92.5341,10271.0
2017-01-17 10:35:00,109.85,110.05,109.78,109.85,11844.0,92.5425,92.711,92.4836,92.5425,11844.0
2017-01-17 10:40:00,109.9,110.09,109.83,109.83,6348.0,92.5847,92.7447,92.5257,92.5257,6348.0
2017-01-17 10:45:00,109.84,110.01,109.68,109.68,17696.0,92.5341,92.6773,92.3993,92.3993,17696.0
2017-01-17 10:50:00,109.68,109.74,109.43,109.57,76721.0,92.3993,92.4499,92.1887,92.3067,76721.0
2017-01-17 10:55:00,109.57,109.77,109.52,109.76,23837.0,92.3067,92.4751,92.2645,92.4667,23837.0
2017-01-17 11:00:00,109.73,109.76,109.53,109.63,14001.0,92.4415,92.4667,92.273,92.3572,14001.0
2017-01-17 11:05:00,109.62,109.85,109.6,109.85,18619.0,92.3488,92.5425,92.3319,92.5425,18619.0
2017-01-17 11:10:00,109.77,109.84,109.62,109.7,10768.0,92.4751,92.5341,92.3488,92.4162,10768.0
2017-01-17 11:15:00,109.7,109.76,109.53,109.57,15642.0,92.4162,92.4667,92.273,92.3067,15642.0
2017-01-17 11:20:00,109.54,109.59,109.32,109.41,17348.0,92.2814,92.3235,92.096,92.1719,17348.0
2017-01-17 11:25:00,109.44,109.57,109.41,109.48,9571.0,92.1971,92.3067,92.1719,92.2308,9571.0
2017-01-17 11:30:00,109.51,109.54,109.39,109.43,8130.0,92.2561,92.2814,92.155,92.1887,8130.0
2017-01-17 11:35:00,109.43,109.58,109.4,109.48,6958.0,92.1887,92.3151,92.1634,92.2308,6958.0
2017-01-17 11:40:00,109.47,109.56,109.44,109.5,4330.0,92.2224,92.2982,92.1971,92.2477,4330.0
2017-01-17 11:45:00,109.48,109.58,109.42,109.55,9493.0,92.2308,92.3151,92.1803,92.2898,9493.0
2017-01-17 11:50:00,109.63,109.7,109.54,109.55,10398.0,92.3572,92.4162,92.2814,92.2898,10398.0
2017-01-17 11:55:00,109.56,109.68,109.52,109.58,16600.0,92.2982,92.3993,92.2645,92.3151,16600.0
2017-01-17 12:00:00,109.62,109.75,109.61,109.68,13939.0,92.3488,92.4583,92.3404,92.3993,13939.0
2017-01-17 12:05:00,109.72,109.89,109.72,109.8,7375.0,92.433,92.5762,92.433,92.5004,7375.0
2017-01-17 12:10:00,109.81,109.9,109.74,109.88,7750.0,92.5088,92.5847,92.4499,92.5678,7750.0
2017-01-17 12:15:00,109.88,109.96,109.86,109.94,17285.0,92.5678,92.6352,92.551,92.6184,17285.0
2017-01-17 12:20:00,109.92,110.04,109.83,109.83,8758.0,92.6015,92.7026,92.5257,92.5257,8758.0
2017-01-17 12:25:00,109.88,109.94,109.86,109.87,6429.0,92.5678,92.6184,92.551,92.5594,6429.0
2017-01-17 12:30:00,109.87,109.94,109.81,109.89,4538.0,92.5594,92.6184,92.5088,92.5762,4538.0
2017-01-17 12:35:00,109.85,109.9,109.85,109.86,4775.0,92.5425,92.5847,92.5425,92.551,4775.0
2017-01-17 12:40:00,109.84,110.04,109.83,109.99,6685.0,92.5341,92.7026,92.5257,92.6605,6685.0
2017-01-17 12:45:00,110.0,110.02,109.93,109.94,7159.0,92.6689,92.6858,92.6099,92.6184,7159.0
2017-01-17 12:50:00,109.97,110.04,109.92,109.94,4498.0,92.6436,92.7026,92.6015,92.6184,4498.0
2017-01-17 12:55:00,109.95,109.98,109.87,109.87,4595.0,92.6268,92.6521,92.5594,92.5594,4595.0
2017-01-17 13:00:00,109.87,109.92,109.82,109.85,3500.0,92.5594,92.6015,92.5173,92.5425,3500.0
2017-01-17 13:05:00,109.81,109.83,109.72,109.76,2994.0,92.5088,92.5257,92.433,92.4667,2994.0
2017-01-17 13:10:00,109.73,109.84,109.73,109.83,3250.0,92.4415,92.5341,92.4415,92.5257,3250.0
2017-01-17 13:15:00,109.85,109.85,109.73,109.83,7484.0,92.5425,92.5425,92.4415,92.5257,7484.0
2017-01-17 13:20:00,109.82,109.87,109.71,109.72,7701.0,92.5173,92.5594,92.4246,92.433,7701.0
2017-01-17 13:25:00,109.74,109.78,109.66,109.69,6904.0,92.4499,92.4836,92.3825,92.4078,6904.0
2017-01-17 13:30:00,109.72,109.85,109.69,109.76,6226.0,92.433,92.5425,92.4078,92.4667,6226.0
2017-01-17 13:35:00,109.75,109.76,109.66,109.66,10579.0,92.4583,92.4667,92.3825,92.3825,10579.0
2017-01-17 13:40:00,109.66,109.71,109.6,109.66,14387.0,92.3825,92.4246,92.3319,92.3825,14387.0
2017-01-17 13:45:00,109.66,109.69,109.62,109.63,8725.0,92.3825,92.4078,92.3488,92.3572,8725.0
2017-01-17 13:50:00,109.61,109.65,109.58,109.63,8414.0,92.3404,92.3741,92.3151,92.3572,8414.0
2017-01-17 13:55:00,109.63,109.64,109.59,109.63,16208.0,92.3572,92.3656,92.3235,92.3572,16208.0
2017-01-17 14:00:00,109.64,109.64,109.51,109.56,12331.0,92.3656,92.3656,92.2561,92.2982,12331.0
2017-01-17 14:05:00,109.54,109.54,109.41,109.42,9504.0,92.2814,92.2814,92.1719,92.1803,9504.0
2017-01-17 14:10:00,109.43,109.44,109.36,109.4,8679.0,92.1887,92.1971,92.1297,92.1634,8679.0
2017-01-17 14:15:00,109.4,109.44,109.35,109.41,8875.0,92.1634,92.1971,92.1213,92.1719,8875.0
2017-01-17 14:20:00,109.38,109.42,109.31,109.32,12465.0,92.1466,92.1803,92.0876,92.096,12465.0
2017-01-17 14:25:00,109.29,109.37,109.27,109.31,10562.0,92.0708,92.1382,92.0539,92.0876,10562.0
2017-01-17 14:30:00,109.33,109.33,109.12,109.12,11913.0,92.1045,92.1045,91.9276,91.9276,11913.0
2017-01-17 14:35:00,109.13,109.17,108.98,109.06,18718.0,91.936,91.9697,91.8096,91.877,18718.0
2017-01-17 14:40:00,109.02,109.02,108.95,108.95,26203.0,91.8433,91.8433,91.7843,91.7843,26203.0
2017-01-17 14:45:00,108.95,109.08,108.89,109.01,38673.0,91.7843,91.8939,91.7338,91.8349,38673.0
2017-01-17 14:50:00,109.03,109.04,108.82,108.88,14919.0,91.8517,91.8602,91.6748,91.7254,14919.0
2017-01-17 14:55:00,108.89,108.95,108.83,108.85,22255.0,91.7338,91.7843,91.6833,91.7001,22255.0
2017-01-17 15:00:00,108.86,108.91,108.74,108.91,31988.0,91.7085,91.7506,91.6074,91.7506,31988.0
2017-01-17 15:05:00,108.93,109.02,108.84,108.98,15695.0,91.7675,91.8433,91.6917,91.8096,15695.0
2017-01-17 15:10:00,108.97,109.02,108.91,108.92,26179.0,91.8012,91.8433,91.7506,91.7591,26179.0
2017-01-17 15:15:00,108.9,108.96,108.85,108.88,18977.0,91.7422,91.7928,91.7001,91.7254,18977.0
2017-01-17 15:20:00,108.88,108.93,108.82,108.87,46832.0,91.7254,91.7675,91.6748,91.7169,46832.0
2017-01-17 15:25:00,108.87,108.96,108.79,108.8,35687.0,91.7169,91.7928,91.6496,91.658,35687.0
2017-01-17 15:30:00,108.8,108.8,108.53,108.56,71626.0,91.658,91.658,91.4305,91.4558,71626.0
2017-01-17 15:35:00,108.55,108.65,108.47,108.6,42522.0,91.4474,91.5316,91.38,91.4895,42522.0
2017-01-17 15:40:00,108.6,108.66,108.54,108.61,34516.0,91.4895,91.54,91.4389,91.4979,34516.0
2017-01-17 15:45:00,108.62,108.88,108.62,108.83,75442.0,91.5063,91.7254,91.5063,91.6833,75442.0
2017-01-17 15:50:00,108.82,108.83,108.77,108.8,52883.0,91.6748,91.6833,91.6327,91.658,52883.0
2017-01-17 15:55:00,108.81,108.94,108.77,108.89,97908.0,91.6664,91.7759,91.6327,91.7338,97908.0
2017-01-18 09:30:00,106.96,107.64,105.89,106.95,143726.0,90.1079,90.6807,89.2065,90.0995,143726.0
2017-01-18 09:35:00,107.07,108.74,106.89,108.41,111608.0,90.2005,91.6074,90.0489,91.3294,111608.0
2017-01-18 09:40:00,108.3,108.67,107.72,108.48,83354.0,91.2368,91.5485,90.7481,91.3884,83354.0
2017-01-18 09:45:00,108.47,108.88,108.45,108.54,34638.0,91.38,91.7254,91.3631,91.4389,34638.0
2017-01-18 09:50:00,108.51,108.83,108.44,108.62,58660.0,91.4137,91.6833,91.3547,91.5063,58660.0
2017-01-18 09:55:00,108.66,109.35,108.62,109.34,36991.0,91.54,92.1213,91.5063,92.1129,36991.0
2017-01-18 10:00:00,109.34,109.43,108.9,109.17,31427.0,92.1129,92.1887,91.7422,91.9697,31427.0
2017-01-18 10:05:00,109.18,109.26,108.82,109.12,16560.0,91.9781,92.0455,91.6748,91.9276,16560.0
2017-01-18 10:10:00,109.13,109.26,108.98,109.1,22707.0,91.936,92.0455,91.8096,91.9107,22707.0
2017-01-18 10:15:00,109.13,109.15,108.91,108.92,19978.0,91.936,91.9528,91.7506,91.7591,19978.0
2017-01-18 10:20:00,108.88,108.99,108.78,108.89,20720.0,91.7254,91.818,91.6411,91.7338,20720.0
2017-01-18 10:25:00,108.88,108.88,108.61,108.78,23233.0,91.7254,91.7254,91.4979,91.6411,23233.0
2017-01-18 10:30:00,108.78,108.78,108.56,108.78,39055.0,91.6411,91.6411,91.4558,91.6411,39055.0
2017-01-18 10:35:00,108.82,109.0,108.79,108.95,15790.0,91.6748,91.8265,91.6496,91.7843,15790.0
2017-01-18 10:40:00,108.92,109.21,108.89,109.05,32166.0,91.7591,92.0034,91.7338,91.8686,32166.0
2017-01-18 10:45:00,109.04,109.17,108.92,108.94,19561.0,91.8602,91.9697,91.7591,91.7759,19561.0
2017-01-18 10:50:00,108.93,109.15,108.91,109.12,24195.0,91.7675,91.9528,91.7506,91.9276,24195.0
2017-01-18 10:55:00,109.15,109.38,109.12,109.38,41053.0,91.9528,92.1466,91.9276,92.1466,41053.0
2017-01-18 11:00:00,109.38,109.55,109.26,109.32,18358.0,92.1466,92.2898,92.0455,92.096,18358.0
2017-01-18 11:05:00,109.31,109.47,109.3,109.47,14635.0,92.0876,92.2224,92.0792,92.2224,14635.0
2017-01-18 11:10:00,109.49,109.58,109.32,109.34,12479.0,92.2393,92.3151,92.096,92.1129,12479.0
2017-01-18 11:15:00,109.35,109.5,109.33,109.5,20019.0,92.1213,92.2477,92.1045,92.2477,20019.0
2017-01-18 11:20:00,109.51,109.51,109.42,109.45,11065.0,92.2561,92.2561,92.1803,92.2056,11065.0
2017-01-18 11:25:00,109.42,109.56,109.36,109.55,18355.0,92.1803,92.2982,92.1297,92.2898,18355.0
2017-01-18 11:30:00,109.56,109.78,109.53,109.72,11705.0,92.2982,92.4836,92.273,92.433,11705.0
2017-01-18 11:35:00,109.7,109.7,109.45,109.45,12212.0,92.4162,92.4162,92.2056,92.2056,12212.0
2017-01-18 11:40:00,109.45,109.58,109.41,109.49,19306.0,92.2056,92.3151,92.1719,92.2393,19306.0
2017-01-18 11:45:00,109.45,109.58,109.41,109.45,21115.0,92.2056,92.3151,92.1719,92.2056,21115.0
2017-01-18 11:50:00,109.45,109.48,109.16,109.26,24690.0,92.2056,92.2308,91.9613,92.0455,24690.0
2017-01-18 11:55:00,109.32,109.45,108.99,109.02,13190.0,92.096,92.2056,91.818,91.8433,13190.0
2017-01-18 12:00:00,109.04,109.06,108.86,108.95,50341.0,91.8602,91.877,91.7085,91.7843,50341.0
2017-01-18 12:05:00,108.95,109.0,108.75,108.77,18145.0,91.7843,91.8265,91.6159,91.6327,18145.0
2017-01-18 12:10:00,108.76,108.77,108.45,108.49,71376.0,91.6243,91.6327,91.3631,91.3968,71376.0
2017-01-18 12:15:00,108.51,108.73,108.5,108.66,32003.0,91.4137,91.599,91.4052,91.54,32003.0
2017-01-18 12:20:00,108.69,108.75,108.62,108.63,12687.0,91.5653,91.6159,91.5063,91.5148,12687.0
2017-01-18 12:25:00,108.63,108.79,108.58,108.78,9938.0,91.5148,91.6496,91.4726,91.6411,9938.0
2017-01-18 12:30:00,108.79,108.9,108.72,108.9,11531.0,91.6496,91.7422,91.5906,91.7422,11531.0
2017-01-18 12:35:00,108.87,108.99,108.86,108.86,9757.0,91.7169,91.818,91.7085,91.7085,9757.0
2017-01-18 12:40:00,108.84,108.84,108.72,108.82,7250.0,91.6917,91.6917,91.5906,91.6748,7250.0
2017-01-18 12:45:00,108.84,108.96,108.84,108.86,11231.0,91.6917,91.7928,91.6917,91.7085,11231.0
2017-01-18 12:50:00,108.85,108.85,108.67,108.79,11502.0,91.7001,91.7001,91.5485,91.6496,11502.0
2017-01-18 12:55:00,108.8,108.94,108.77,108.9,8123.0,91.658,91.7759,91.6327,91.7422,8123.0
2017-01-18 13:00:00,108.94,109.01,108.86,108.91,16607.0,91.7759,91.8349,91.7085,91.7506,16607.0
2017-01-18 13:05:00,108.88,109.09,108.83,109.09,8567.0,91.7254,91.9023,91.6833,91.9023,8567.0
2017-01-18 13:10:00,109.04,109.07,108.98,108.98,6235.0,91.8602,91.8854,91.8096,91.8096,6235.0
2017-01-18 13:15:00,108.98,109.02,108.93,108.93,5427.0,91.8096,91.8433,91.7675,91.7675,5427.0
2017-01-18 13:20:00,108.93,108.98,108.89,108.95,6691.0,91.7675,91.8096,91.7338,91.7843,6691.0
2017-01-18 13:25:00,108.98,108.99,108.86,108.86,6902.0,91.8096,91.818,91.7085,91.7085,6902.0
2017-01-18 13:30:00,108.86,109.01,108.86,108.96,8967.0,91.7085,91.8349,91.7085,91.7928,8967.0
2017-01-18 13:35:00,108.96,108.99,108.84,108.84,17235.0,91.7928,91.818,91.6917,91.6917,17235.0
2017-01-18 13:40:00,108.86,109.05,108.85,109.05,11917.0,91.7085,91.8686,91.7001,91.8686,11917.0
2017-01-18 13:45:00,109.02,109.02,108.87,108.87,11693.0,91.8433,91.8433,91.7169,91.7169,11693.0
2017-01-18 13:50:00,108.87,108.88,108.7,108.79,16252.0,91.7169,91.7254,91.5737,91.6496,16252.0
2017-01-18 13:55:00,108.79,108.92,108.79,108.84,13591.0,91.6496,91.7591,91.6496,91.6917,13591.0
2017-01-18 14:00:00,108.84,108.91,108.81,108.88,13306.0,91.6917,91.7506,91.6664,91.7254,13306.0
2017-01-18 14:05:00,108.86,109.1,108.86,109.06,17078.0,91.7085,91.9107,91.7085,91.877,17078.0
2017-01-18 14:10:00,109.05,109.2,109.0,109.2,8027.0,91.8686,91.995,91.8265,91.995,8027.0
2017-01-18 14:15:00,109.19,109.37,109.12,109.36,11190.0,91.9865,92.1382,91.9276,92.1297,11190.0
2017-01-18 14:20:00,109.36,109.41,109.31,109.4,13210.0,92.1297,92.1719,92.0876,92.1634,13210.0
2017-01-18 14:25:00,109.39,109.49,109.36,109.48,14639.0,92.155,92.2393,92.1297,92.2308,14639.0
2017-01-18 14:30:00,109.47,109.52,109.36,109.38,28210.0,92.2224,92.2645,92.1297,92.1466,28210.0
2017-01-18 14:35:00,109.37,109.38,109.29,109.35,16984.0,92.1382,92.1466,92.0708,92.1213,16984.0
2017-01-18 14:40:00,109.35,109.4,109.33,109.39,14878.0,92.1213,92.1634,92.1045,92.155,14878.0
2017-01-18 14:45:00,109.39,109.44,109.38,109.4,15778.0,92.155,92.1971,92.1466,92.1634,15778.0
2017-01-18 14:50:00,109.4,109.5,109.4,109.49,18474.0,92.1634,92.2477,92.1634,92.2393,18474.0
2017-01-18 14:55:00,109.46,109.47,109.3,109.33,19804.0,92.214,92.2224,92.0792,92.1045,19804.0
2017-01-18 15:00:00,109.3,109.33,109.13,109.24,21278.0,92.0792,92.1045,91.936,92.0287,21278.0
2017-01-18 15:05:00,109.24,109.31,109.23,109.26,25899.0,92.0287,92.0876,92.0202,92.0455,25899.0
2017-01-18 15:10:00,109.28,109.33,109.22,109.31,23320.0,92.0624,92.1045,92.0118,92.0876,23320.0
2017-01-18 15:15:00,109.31,109.52,109.3,109.51,35215.0,92.0876,92.2645,92.0792,92.2561,35215.0
2017-01-18 15:20:00,109.5,109.55,109.46,109.48,25876.0,92.2477,92.2898,92.214,92.2308,25876.0
2017-01-18 15:25:00,109.48,109.64,109.45,109.64,55540.0,92.2308,92.3656,92.2056,92.3656,55540.0
2017-01-18 15:30:00,109.64,109.67,109.53,109.63,31872.0,92.3656,92.3909,92.273,92.3572,31872.0
2017-01-18 15:35:00,109.62,109.9,109.61,109.89,42050.0,92.3488,92.5847,92.3404,92.5762,42050.0
2017-01-18 15:40:00,109.9,109.91,109.79,109.9,31498.0,92.5847,92.5931,92.492,92.5847,31498.0
2017-01-18 15:45:00,109.9,109.94,109.83,109.86,40126.0,92.5847,92.6184,92.5257,92.551,40126.0
2017-01-18 15:50:00,109.86,109.94,109.84,109.93,47208.0,92.551,92.6184,92.5341,92.6099,47208.0
2017-01-18 15:55:00,109.92,110.04,109.88,109.97,133509.0,92.6015,92.7026,92.5678,92.6436,133509.0
2017-01-19 09:30:00,115.57,116.0,113.1,113.88,421583.0,97.3613,97.7236,95.2805,95.9376,421583.0
2017-01-19 09:35:00,113.92,114.22,112.87,112.87,269939.0,95.9713,96.224,95.0867,95.0867,269939.0
2017-01-19 09:40:00,112.86,113.62,112.56,113.54,240104.0,95.0783,95.7186,94.8256,95.6512,240104.0
2017-01-19 09:45:00,113.45,113.98,113.43,113.6,105462.0,95.5753,96.0218,95.5585,95.7017,105462.0
2017-01-19 09:50:00,113.56,113.9,113.14,113.19,91666.0,95.668,95.9544,95.3142,95.3563,91666.0
2017-01-19 09:55:00,113.19,113.35,112.9,113.21,63226.0,95.3563,95.4911,95.112,95.3732,63226.0
2017-01-19 10:00:00,113.16,113.22,112.83,113.05,79685.0,95.331,95.3816,95.053,95.2384,79685.0
2017-01-19 10:05:00,113.02,113.18,112.9,113.15,78800.0,95.2131,95.3479,95.112,95.3226,78800.0
2017-01-19 10:10:00,113.14,113.43,113.13,113.39,72048.0,95.3142,95.5585,95.3058,95.5248,72048.0
2017-01-19 10:15:00,113.39,113.65,113.31,113.65,63569.0,95.5248,95.7438,95.4574,95.7438,63569.0
2017-01-19 10:20:00,113.65,114.52,113.63,114.33,106985.0,95.7438,96.4768,95.727,96.3167,106985.0
2017-01-19 10:25:00,114.38,114.53,114.21,114.44,70522.0,96.3588,96.4852,96.2156,96.4094,70522.0
2017-01-19 10:30:00,114.46,114.94,114.44,114.94,61207.0,96.4262,96.8306,96.4094,96.8306,61207.0
2017-01-19 10:35:00,114.94,114.99,114.69,114.75,97812.0,96.8306,96.8727,96.62,96.6705,97812.0
2017-01-19 10:40:00,114.76,114.79,114.33,114.69,91531.0,96.6789,96.7042,96.3167,96.62,91531.0
2017-01-19 10:45:00,114.68,114.68,114.28,114.31,74143.0,96.6116,96.6116,96.2746,96.2998,74143.0
2017-01-19 10:50:00,114.31,114.47,114.24,114.38,72205.0,96.2998,96.4346,96.2409,96.3588,72205.0
2017-01-19 10:55:00,114.35,114.41,114.16,114.22,67951.0,96.3335,96.3841,96.1735,96.224,67951.0
2017-01-19 11:00:00,114.23,114.55,114.16,114.28,66446.0,96.2325,96.502,96.1735,96.2746,66446.0
2017-01-19 11:05:00,114.25,114.38,114.11,114.27,61038.0,96.2493,96.3588,96.1314,96.2661,61038.0
2017-01-19 11:10:00,114.28,114.43,114.19,114.25,33505.0,96.2746,96.4009,96.1988,96.2493,33505.0
2017-01-19 11:15:00,114.28,114.31,114.03,114.08,39936.0,96.2746,96.2998,96.064,96.1061,39936.0
2017-01-19 11:20:00,114.06,114.2,113.92,114.15,39375.0,96.0892,96.2072,95.9713,96.1651,39375.0
2017-01-19 11:25:00,114.15,114.31,113.92,113.98,39765.0,96.1651,96.2998,95.9713,96.0218,39765.0
2017-01-19 11:30:00,113.97,114.38,113.97,114.21,57551.0,96.0134,96.3588,96.0134,96.2156,57551.0
2017-01-19 11:35:00,114.17,114.24,114.07,114.18,25563.0,96.1819,96.2409,96.0977,96.1903,25563.0
2017-01-19 11:40:00,114.19,114.55,114.08,114.55,28253.0,96.1988,96.502,96.1061,96.502,28253.0
2017-01-19 11:45:00,114.55,114.55,114.33,114.47,23895.0,96.502,96.502,96.3167,96.4346,23895.0
2017-01-19 11:50:00,114.46,114.46,114.04,114.24,56220.0,96.4262,96.4262,96.0724,96.2409,56220.0
2017-01-19 11:55:00,114.25,114.48,114.23,114.34,52285.0,96.2493,96.4431,96.2325,96.3251,52285.0
2017-01-19 12:00:00,114.37,114.61,114.31,114.6,27948.0,96.3504,96.5526,96.2998,96.5442,27948.0
2017-01-19 12:05:00,114.58,114.71,114.49,114.5,29497.0,96.5273,96.6368,96.4515,96.4599,29497.0
2017-01-19 12:10:00,114.51,114.54,114.32,114.41,45321.0,96.4683,96.4936,96.3083,96.3841,45321.0
2017-01-19 12:15:00,114.43,114.65,114.4,114.65,32668.0,96.4009,96.5863,96.3757,96.5863,32668.0
2017-01-19 12:20:00,114.65,114.67,114.48,114.51,35829.0,96.5863,96.6031,96.4431,96.4683,35829.0
2017-01-19 12:25:00,114.51,114.86,114.49,114.84,23188.0,96.4683,96.7632,96.4515,96.7463,23188.0
2017-01-19 12:30:00,114.83,114.92,114.72,114.74,24168.0,96.7379,96.8137,96.6452,96.6621,24168.0
2017-01-19 12:35:00,114.74,114.79,114.56,114.63,14698.0,96.6621,96.7042,96.5105,96.5694,14698.0
2017-01-19 12:40:00,114.65,114.77,114.6,114.77,20372.0,96.5863,96.6874,96.5442,96.6874,20372.0
2017-01-19 12:45:00,114.77,114.9,114.74,114.88,18895.0,96.6874,96.7969,96.6621,96.78,18895.0
2017-01-19 12:50:00,114.88,114.98,114.77,114.78,27846.0,96.78,96.8643,96.6874,96.6958,27846.0
2017-01-19 12:55:00,114.79,114.96,114.73,114.92,24133.0,96.7042,96.8474,96.6537,96.8137,24133.0
2017-01-19 13:00:00,114.93,115.28,114.93,115.25,43640.0,96.8222,97.117,96.8222,97.0917,43640.0
2017-01-19 13:05:00,115.23,115.27,115.1,115.23,41716.0,97.0749,97.1086,96.9654,97.0749,41716.0
2017-01-19 13:10:00,115.23,115.32,115.1,115.28,33101.0,97.0749,97.1507,96.9654,97.117,33101.0
2017-01-19 13:15:00,115.3,115.41,115.18,115.39,36509.0,97.1339,97.2265,97.0328,97.2097,36509.0
2017-01-19 13:20:00,115.38,115.49,115.2,115.2,47031.0,97.2013,97.2939,97.0496,97.0496,47031.0
2017-01-19 13:25:00,115.19,115.33,115.18,115.2,23085.0,97.0412,97.1591,97.0328,97.0496,23085.0
2017-01-19 13:30:00,115.2,115.49,115.18,115.46,43142.0,97.0496,97.2939,97.0328,97.2687,43142.0
2017-01-19 13:35:00,115.46,115.47,115.37,115.38,24955.0,97.2687,97.2771,97.1928,97.2013,24955.0
2017-01-19 13:40:00,115.38,115.57,115.33,115.57,42111.0,97.2013,97.3613,97.1591,97.3613,42111.0
2017-01-19 13:45:00,115.57,115.69,115.5,115.52,45052.0,97.3613,97.4624,97.3024,97.3192,45052.0
2017-01-19 13:50:00,115.56,115.59,115.42,115.48,33830.0,97.3529,97.3782,97.235,97.2855,33830.0
2017-01-19 13:55:00,115.48,115.54,115.39,115.42,27389.0,97.2855,97.3361,97.2097,97.235,27389.0
2017-01-19 14:00:00,115.43,115.43,115.14,115.15,36784.0,97.2434,97.2434,96.9991,97.0075,36784.0
2017-01-19 14:05:00,115.14,115.16,114.54,114.61,66998.0,96.9991,97.0159,96.4936,96.5526,66998.0
2017-01-19 14:10:00,114.55,114.64,114.22,114.23,35437.0,96.502,96.5779,96.224,96.2325,35437.0
2017-01-19 14:15:00,114.24,114.24,114.01,114.09,37779.0,96.2409,96.2409,96.0471,96.1145,37779.0
2017-01-19 14:20:00,114.11,114.42,113.94,114.42,44740.0,96.1314,96.3925,95.9881,96.3925,44740.0
2017-01-19 14:25:00,114.44,114.8,114.41,114.78,40559.0,96.4094,96.7126,96.3841,96.6958,40559.0
2017-01-19 14:30:00,114.77,114.78,114.42,114.5,30935.0,96.6874,96.6958,96.3925,96.4599,30935.0
2017-01-19 14:35:00,114.53,114.78,114.44,114.78,38901.0,96.4852,96.6958,96.4094,96.6958,38901.0
2017-01-19 14:40:00,114.78,114.89,114.68,114.78,72063.0,96.6958,96.7885,96.6116,96.6958,72063.0
2017-01-19 14:45:00,114.79,115.03,114.76,114.92,33930.0,96.7042,96.9064,96.6789,96.8137,33930.0
2017-01-19 14:50:00,114.93,115.17,114.92,114.97,51437.0,96.8222,97.0244,96.8137,96.8559,51437.0
2017-01-19 14:55:00,114.99,114.99,114.63,114.82,35166.0,96.8727,96.8727,96.5694,96.7295,35166.0
2017-01-19 15:00:00,114.86,114.86,114.57,114.7,42088.0,96.7632,96.7632,96.5189,96.6284,42088.0
2017-01-19 15:05:00,114.7,114.73,114.47,114.56,35398.0,96.6284,96.6537,96.4346,96.5105,35398.0
2017-01-19 15:10:00,114.58,114.59,114.2,114.43,49464.0,96.5273,96.5357,96.2072,96.4009,49464.0
2017-01-19 15:15:00,114.41,114.5,114.34,114.46,61896.0,96.3841,96.4599,96.3251,96.4262,61896.0
2017-01-19 15:20:00,114.47,114.55,114.41,114.55,53157.0,96.4346,96.502,96.3841,96.502,53157.0
2017-01-19 15:25:00,114.56,114.58,114.42,114.47,81816.0,96.5105,96.5273,96.3925,96.4346,81816.0
2017-01-19 15:30:00,114.47,114.5,114.43,114.47,86595.0,96.4346,96.4599,96.4009,96.4346,86595.0
2017-01-19 15:35:00,114.47,114.5,114.37,114.44,115391.0,96.4346,96.4599,96.3504,96.4094,115391.0
2017-01-19 15:40:00,114.43,114.48,114.28,114.38,103774.0,96.4009,96.4431,96.2746,96.3588,103774.0
2017-01-19 15:45:00,114.37,114.54,114.33,114.48,136210.0,96.3504,96.4936,96.3167,96.4431,136210.0
2017-01-19 15:50:00,114.49,114.57,114.42,114.51,137526.0,96.4515,96.5189,96.3925,96.4683,137526.0
2017-01-19 15:55:00,114.5,114.51,114.37,114.42,202644.0,96.4599,96.4683,96.3504,96.3925,202644.0
2017-01-20 09:30:00,113.68,113.74,113.04,113.11,170615.0,95.7691,95.8197,95.2299,95.2889,170615.0
2017-01-20 09:35:00,113.2,113.54,113.16,113.37,34542.0,95.3647,95.6512,95.331,95.5079,34542.0
2017-01-20 09:40:00,113.29,113.72,113.29,113.33,44959.0,95.4406,95.8028,95.4406,95.4743,44959.0
2017-01-20 09:45:00,113.38,113.6,113.16,113.18,20896.0,95.5164,95.7017,95.331,95.3479,20896.0
2017-01-20 09:50:00,113.14,113.4,113.04,113.19,31646.0,95.3142,95.5332,95.2299,95.3563,31646.0
2017-01-20 09:55:00,113.18,113.59,113.15,113.57,51552.0,95.3479,95.6933,95.3226,95.6764,51552.0
2017-01-20 10:00:00,113.61,113.8,113.55,113.61,27394.0,95.7101,95.8702,95.6596,95.7101,27394.0
2017-01-20 10:05:00,113.57,113.77,113.43,113.58,30384.0,95.6764,95.8449,95.5585,95.6849,30384.0
2017-01-20 10:10:00,113.56,113.58,113.26,113.29,21373.0,95.668,95.6849,95.4153,95.4406,21373.0
2017-01-20 10:15:00,113.31,113.5,113.26,113.37,13830.0,95.4574,95.6175,95.4153,95.5079,13830.0
2017-01-20 10:20:00,113.33,113.36,113.04,113.15,16416.0,95.4743,95.4995,95.2299,95.3226,16416.0
2017-01-20 10:25:00,113.12,113.13,112.77,112.91,38884.0,95.2973,95.3058,95.0025,95.1204,38884.0
2017-01-20 10:30:00,112.88,113.04,112.82,113.02,19809.0,95.0952,95.2299,95.0446,95.2131,19809.0
2017-01-20 10:35:00,113.07,113.09,112.95,112.95,43600.0,95.2552,95.2721,95.1541,95.1541,43600.0
2017-01-20 10:40:00,112.99,113.08,112.9,112.95,20839.0,95.1878,95.2636,95.112,95.1541,20839.0
2017-01-20 10:45:00,112.94,113.02,112.9,112.96,13897.0,95.1457,95.2131,95.112,95.1625,13897.0
2017-01-20 10:50:00,112.94,113.02,112.9,112.96,15208.0,95.1457,95.2131,95.112,95.1625,15208.0
2017-01-20 10:55:00,112.95,113.04,112.92,113.04,16316.0,95.1541,95.2299,95.1288,95.2299,16316.0
2017-01-20 11:00:00,113.04,113.06,112.93,112.98,26304.0,95.2299,95.2468,95.1373,95.1794,26304.0
2017-01-20 11:05:00,112.97,112.97,112.54,112.62,24160.0,95.171,95.171,94.8087,94.8761,24160.0
2017-01-20 11:10:00,112.62,112.69,112.55,112.69,13874.0,94.8761,94.9351,94.8171,94.9351,13874.0
2017-01-20 11:15:00,112.68,112.79,112.51,112.54,29277.0,94.9267,95.0193,94.7834,94.8087,29277.0
2017-01-20 11:20:00,112.54,112.54,112.23,112.33,37811.0,94.8087,94.8087,94.5476,94.6318,37811.0
2017-01-20 11:25:00,112.31,112.58,112.28,112.51,21693.0,94.615,94.8424,94.5897,94.7834,21693.0
2017-01-20 11:30:00,112.53,112.62,112.43,112.61,18674.0,94.8003,94.8761,94.7161,94.8677,18674.0
2017-01-20 11:35:00,112.6,112.65,112.49,112.59,14781.0,94.8593,94.9014,94.7666,94.8508,14781.0
2017-01-20 11:40:00,112.6,112.77,112.52,112.69,7585.0,94.8593,95.0025,94.7919,94.9351,7585.0
2017-01-20 11:45:00,112.72,112.77,112.65,112.73,8239.0,94.9604,95.0025,94.9014,94.9688,8239.0
2017-01-20 11:50:00,112.75,112.95,112.74,112.93,5134.0,94.9856,95.1541,94.9772,95.1373,5134.0
2017-01-20 11:55:00,112.95,113.01,112.83,112.9,25017.0,95.1541,95.2047,95.053,95.112,25017.0
2017-01-20 12:00:00,112.92,112.96,112.73,112.73,23841.0,95.1288,95.1625,94.9688,94.9688,23841.0
2017-01-20 12:05:00,112.71,112.71,112.32,112.44,12058.0,94.9519,94.9519,94.6234,94.7245,12058.0
2017-01-20 12:10:00,112.42,112.42,112.12,112.18,9673.0,94.7076,94.7076,94.4549,94.5054,9673.0
2017-01-20 12:15:00,112.23,112.48,112.13,112.38,11557.0,94.5476,94.7582,94.4633,94.6739,11557.0
2017-01-20 12:20:00,112.37,112.37,112.01,112.1,18850.0,94.6655,94.6655,94.3622,94.438,18850.0
2017-01-20 12:25:00,112.1,112.2,112.02,112.11,11964.0,94.438,94.5223,94.3706,94.4465,11964.0
2017-01-20 12:30:00,112.14,112.17,111.78,112.12,12213.0,94.4717,94.497,94.1685,94.4549,12213.0
2017-01-20 12:35:00,112.11,112.15,112.0,112.07,15506.0,94.4465,94.4802,94.3538,94.4128,15506.0
2017-01-20 12:40:00,112.12,112.18,112.08,112.17,8380.0,94.4549,94.5054,94.4212,94.497,8380.0
2017-01-20 12:45:00,112.17,112.17,112.02,112.09,20708.0,94.497,94.497,94.3706,94.4296,20708.0
2017-01-20 12:50:00,112.12,112.14,111.84,111.91,10785.0,94.4549,94.4717,94.219,94.278,10785.0
2017-01-20 12:55:00,111.96,111.97,111.75,111.97,12392.0,94.3201,94.3285,94.1432,94.3285,12392.0
2017-01-20 13:00:00,111.97,112.0,111.8,111.88,17867.0,94.3285,94.3538,94.1853,94.2527,17867.0
2017-01-20 13:05:00,111.86,112.04,111.86,111.98,16171.0,94.2359,94.3875,94.2359,94.337,16171.0
2017-01-20 13:10:00,111.99,112.14,111.99,112.11,12186.0,94.3454,94.4717,94.3454,94.4465,12186.0
2017-01-20 13:15:00,112.14,112.33,112.14,112.33,24240.0,94.4717,94.6318,94.4717,94.6318,24240.0
2017-01-20 13:20:00,112.33,112.42,112.32,112.33,5456.0,94.6318,94.7076,94.6234,94.6318,5456.0
2017-01-20 13:25:00,112.33,112.46,112.27,112.46,16628.0,94.6318,94.7413,94.5813,94.7413,16628.0
2017-01-20 13:30:00,112.47,112.49,112.24,112.27,31567.0,94.7497,94.7666,94.556,94.5813,31567.0
2017-01-20 13:35:00,112.27,112.32,112.22,112.31,14317.0,94.5813,94.6234,94.5391,94.615,14317.0
2017-01-20 13:40:00,112.34,112.37,112.27,112.29,8932.0,94.6402,94.6655,94.5813,94.5981,8932.0
2017-01-20 13:45:00,112.32,112.48,112.3,112.44,14483.0,94.6234,94.7582,94.6065,94.7245,14483.0
2017-01-20 13:50:00,112.44,112.51,112.42,112.5,16637.0,94.7245,94.7834,94.7076,94.775,16637.0
2017-01-20 13:55:00,112.51,112.61,112.48,112.57,23793.0,94.7834,94.8677,94.7582,94.834,23793.0
2017-01-20 14:00:00,112.6,112.61,112.38,112.48,11171.0,94.8593,94.8677,94.6739,94.7582,11171.0
2017-01-20 14:05:00,112.47,112.54,112.46,112.5,16598.0,94.7497,94.8087,94.7413,94.775,16598.0
2017-01-20 14:10:00,112.5,112.55,112.44,112.49,12061.0,94.775,94.8171,94.7245,94.7666,12061.0
2017-01-20 14:15:00,112.49,112.56,112.49,112.55,23470.0,94.7666,94.8256,94.7666,94.8171,23470.0
2017-01-20 14:20:00,112.55,112.56,112.32,112.38,18763.0,94.8171,94.8256,94.6234,94.6739,18763.0
2017-01-20 14:25:00,112.38,112.54,112.37,112.54,14838.0,94.6739,94.8087,94.6655,94.8087,14838.0
2017-01-20 14:30:00,112.54,112.69,112.52,112.66,29414.0,94.8087,94.9351,94.7919,94.9098,29414.0
2017-01-20 14:35:00,112.65,112.65,112.37,112.4,23889.0,94.9014,94.9014,94.6655,94.6908,23889.0
2017-01-20 14:40:00,112.39,112.71,112.34,112.7,25343.0,94.6824,94.9519,94.6402,94.9435,25343.0
2017-01-20 14:45:00,112.67,112.72,112.62,112.67,16006.0,94.9182,94.9604,94.8761,94.9182,16006.0
2017-01-20 14:50:00,112.68,112.99,112.68,112.99,22206.0,94.9267,95.1878,94.9267,95.1878,22206.0
2017-01-20 14:55:00,112.98,112.99,112.89,112.91,11400.0,95.1794,95.1878,95.1036,95.1204,11400.0
2017-01-20 15:00:00,112.92,113.03,112.91,112.99,26580.0,95.1288,95.2215,95.1204,95.1878,26580.0
2017-01-20 15:05:00,113.0,113.02,112.93,112.99,19648.0,95.1962,95.2131,95.1373,95.1878,19648.0
2017-01-20 15:10:00,112.99,113.05,112.95,113.05,35568.0,95.1878,95.2384,95.1541,95.2384,35568.0
2017-01-20 15:15:00,113.05,113.1,112.97,113.03,16381.0,95.2384,95.2805,95.171,95.2215,16381.0
2017-01-20 15:20:00,113.02,113.05,112.85,112.89,25576.0,95.2131,95.2384,95.0699,95.1036,25576.0
2017-01-20 15:25:00,112.9,112.99,112.85,112.97,24177.0,95.112,95.1878,95.0699,95.171,24177.0
2017-01-20 15:30:00,112.98,113.1,112.94,113.1,25081.0,95.1794,95.2805,95.1457,95.2805,25081.0
2017-01-20 15:35:00,113.1,113.37,113.08,113.37,33673.0,95.2805,95.5079,95.2636,95.5079,33673.0
2017-01-20 15:40:00,113.37,113.52,113.34,113.47,43436.0,95.5079,95.6343,95.4827,95.5922,43436.0
2017-01-20 15:45:00,113.45,113.57,113.42,113.55,52960.0,95.5753,95.6764,95.5501,95.6596,52960.0
2017-01-20 15:50:00,113.56,113.61,113.48,113.59,73979.0,95.668,95.7101,95.6006,95.6933,73979.0
2017-01-20 15:55:00,113.62,113.76,113.57,113.7,235445.0,95.7186,95.8365,95.6764,95.786,235445.0
2017-01-23 09:30:00,113.7,113.91,113.03,113.75,52798.0,95.786,95.9629,95.2215,95.8281,52798.0
2017-01-23 09:35:00,113.79,113.85,113.6,113.65,13608.0,95.8618,95.9123,95.7017,95.7438,13608.0
2017-01-23 09:40:00,113.65,113.7,113.11,113.2,70792.0,95.7438,95.786,95.2889,95.3647,70792.0
2017-01-23 09:45:00,113.24,113.71,113.24,113.62,9931.0,95.3984,95.7944,95.3984,95.7186,9931.0
2017-01-23 09:50:00,113.55,113.66,113.47,113.59,12035.0,95.6596,95.7523,95.5922,95.6933,12035.0
2017-01-23 09:55:00,113.59,113.64,113.37,113.38,5366.0,95.6933,95.7354,95.5079,95.5164,5366.0
2017-01-23 10:00:00,113.44,113.7,113.42,113.55,20604.0,95.5669,95.786,95.5501,95.6596,20604.0
2017-01-23 10:05:00,113.57,113.69,113.55,113.62,17121.0,95.6764,95.7775,95.6596,95.7186,17121.0
2017-01-23 10:10:00,113.65,113.68,113.47,113.56,17175.0,95.7438,95.7691,95.5922,95.668,17175.0
2017-01-23 10:15:00,113.58,113.58,113.1,113.1,42043.0,95.6849,95.6849,95.2805,95.2805,42043.0
2017-01-23 10:20:00,113.15,113.44,113.01,113.38,38140.0,95.3226,95.5669,95.2047,95.5164,38140.0
2017-01-23 10:25:00,113.38,113.38,113.17,113.28,10121.0,95.5164,95.5164,95.3395,95.4321,10121.0
2017-01-23 10:30:00,113.24,113.35,112.83,112.93,25923.0,95.3984,95.4911,95.053,95.1373,25923.0
2017-01-23 10:35:00,112.94,113.03,112.9,112.94,12387.0,95.1457,95.2215,95.112,95.1457,12387.0
2017-01-23 10:40:00,112.91,112.92,112.78,112.87,34941.0,95.1204,95.1288,95.0109,95.0867,34941.0
2017-01-23 10:45:00,112.84,112.95,112.82,112.93,20681.0,95.0615,95.1541,95.0446,95.1373,20681.0
2017-01-23 10:50:00,112.91,113.13,112.88,112.88,28969.0,95.1204,95.3058,95.0952,95.0952,28969.0
2017-01-23 10:55:00,112.87,112.95,112.83,112.95,5350.0,95.0867,95.1541,95.053,95.1541,5350.0
2017-01-23 11:00:00,112.95,113.03,112.93,113.02,7635.0,95.1541,95.2215,95.1373,95.2131,7635.0
2017-01-23 11:05:00,112.99,113.01,112.88,112.93,18638.0,95.1878,95.2047,95.0952,95.1373,18638.0
2017-01-23 11:10:00,112.94,112.94,112.78,112.79,6762.0,95.1457,95.1457,95.0109,95.0193,6762.0
2017-01-23 11:15:00,112.76,112.93,112.75,112.85,6737.0,94.9941,95.1373,94.9856,95.0699,6737.0
2017-01-23 11:20:00,112.87,112.92,112.78,112.78,11281.0,95.0867,95.1288,95.0109,95.0109,11281.0
2017-01-23 11:25:00,112.78,112.94,112.78,112.94,5309.0,95.0109,95.1457,95.0109,95.1457,5309.0
2017-01-23 11:30:00,112.96,112.99,112.85,112.87,6571.0,95.1625,95.1878,95.0699,95.0867,6571.0
2017-01-23 11:35:00,112.89,112.92,112.87,112.89,8808.0,95.1036,95.1288,95.0867,95.1036,8808.0
2017-01-23 11:40:00,112.9,112.94,112.89,112.94,7395.0,95.112,95.1457,95.1036,95.1457,7395.0
2017-01-23 11:45:00,112.92,112.92,112.64,112.69,15158.0,95.1288,95.1288,94.893,94.9351,15158.0
2017-01-23 11:50:00,112.68,112.69,112.45,112.46,13378.0,94.9267,94.9351,94.7329,94.7413,13378.0
2017-01-23 11:55:00,112.46,112.59,112.45,112.55,9026.0,94.7413,94.8508,94.7329,94.8171,9026.0
2017-01-23 12:00:00,112.59,112.62,112.52,112.55,10009.0,94.8508,94.8761,94.7919,94.8171,10009.0
2017-01-23 12:05:00,112.56,112.6,112.5,112.51,6707.0,94.8256,94.8593,94.775,94.7834,6707.0
2017-01-23 12:10:00,112.5,112.59,112.38,112.59,27967.0,94.775,94.8508,94.6739,94.8508,27967.0
2017-01-23 12:15:00,112.6,112.77,112.58,112.75,9227.0,94.8593,95.0025,94.8424,94.9856,9227.0
2017-01-23 12:20:00,112.75,112.81,112.72,112.74,13320.0,94.9856,95.0362,94.9604,94.9772,13320.0
2017-01-23 12:25:00,112.73,112.76,112.7,112.76,4830.0,94.9688,94.9941,94.9435,94.9941,4830.0
2017-01-23 12:30:00,112.75,112.85,112.73,112.84,8228.0,94.9856,95.0699,94.9688,95.0615,8228.0
2017-01-23 12:35:00,112.82,112.96,112.82,112.94,12965.0,95.0446,95.1625,95.0446,95.1457,12965.0
2017-01-23 12:40:00,112.95,113.03,112.95,112.99,9916.0,95.1541,95.2215,95.1541,95.1878,9916.0
2017-01-23 12:45:00,112.98,112.98,112.78,112.81,8212.0,95.1794,95.1794,95.0109,95.0362,8212.0
2017-01-23 12:50:00,112.84,113.0,112.84,113.0,27026.0,95.0615,95.1962,95.0615,95.1962,27026.0
2017-01-23 12:55:00,113.02,113.02,112.89,112.92,8155.0,95.2131,95.2131,95.1036,95.1288,8155.0
2017-01-23 13:00:00,112.95,112.96,112.92,112.95,6703.0,95.1541,95.1625,95.1288,95.1541,6703.0
2017-01-23 13:05:00,112.92,112.96,112.88,112.93,4800.0,95.1288,95.1625,95.0952,95.1373,4800.0
2017-01-23 13:10:00,112.9,112.91,112.87,112.88,4630.0,95.112,95.1204,95.0867,95.0952,4630.0
2017-01-23 13:15:00,112.92,113.09,112.86,113.09,12778.0,95.1288,95.2721,95.0783,95.2721,12778.0
2017-01-23 13:20:00,113.08,113.12,113.01,113.06,6872.0,95.2636,95.2973,95.2047,95.2468,6872.0
2017-01-23 13:25:00,113.07,113.22,113.06,113.16,3880.0,95.2552,95.3816,95.2468,95.331,3880.0
2017-01-23 13:30:00,113.17,113.29,113.1,113.26,10027.0,95.3395,95.4406,95.2805,95.4153,10027.0
2017-01-23 13:35:00,113.29,113.56,113.29,113.56,15963.0,95.4406,95.668,95.4406,95.668,15963.0
2017-01-23 13:40:00,113.56,113.58,113.43,113.45,5668.0,95.668,95.6849,95.5585,95.5753,5668.0
2017-01-23 13:45:00,113.44,113.46,113.32,113.37,6069.0,95.5669,95.5838,95.4658,95.5079,6069.0
2017-01-23 13:50:00,113.36,113.36,113.11,113.17,9592.0,95.4995,95.4995,95.2889,95.3395,9592.0
2017-01-23 13:55:00,113.19,113.22,113.12,113.12,17022.0,95.3563,95.3816,95.2973,95.2973,17022.0
2017-01-23 14:00:00,113.12,113.25,113.1,113.23,9284.0,95.2973,95.4069,95.2805,95.39,9284.0
2017-01-23 14:05:00,113.21,113.21,113.05,113.06,6161.0,95.3732,95.3732,95.2384,95.2468,6161.0
2017-01-23 14:10:00,113.05,113.05,112.95,112.97,24209.0,95.2384,95.2384,95.1541,95.171,24209.0
2017-01-23 14:15:00,112.97,113.07,112.87,112.87,15566.0,95.171,95.2552,95.0867,95.0867,15566.0
2017-01-23 14:20:00,112.88,112.96,112.81,112.84,10587.0,95.0952,95.1625,95.0362,95.0615,10587.0
2017-01-23 14:25:00,112.84,112.84,112.74,112.83,10258.0,95.0615,95.0615,94.9772,95.053,10258.0
2017-01-23 14:30:00,112.84,113.0,112.84,112.93,18606.0,95.0615,95.1962,95.0615,95.1373,18606.0
2017-01-23 14:35:00,112.92,113.16,112.89,113.14,16426.0,95.1288,95.331,95.1036,95.3142,16426.0
2017-01-23 14:40:00,113.19,113.2,113.03,113.17,10386.0,95.3563,95.3647,95.2215,95.3395,10386.0
2017-01-23 14:45:00,113.2,113.3,113.12,113.18,13222.0,95.3647,95.449,95.2973,95.3479,13222.0
2017-01-23 14:50:00,113.16,113.25,113.15,113.22,6900.0,95.331,95.4069,95.3226,95.3816,6900.0
2017-01-23 14:55:00,113.23,113.34,113.22,113.27,8110.0,95.39,95.4827,95.3816,95.4237,8110.0
2017-01-23 15:00:00,113.28,113.39,113.26,113.39,10252.0,95.4321,95.5248,95.4153,95.5248,10252.0
2017-01-23 15:05:00,113.37,113.54,113.36,113.41,13862.0,95.5079,95.6512,95.4995,95.5416,13862.0
2017-01-23 15:10:00,113.41,113.49,113.4,113.41,8788.0,95.5416,95.609,95.5332,95.5416,8788.0
2017-01-23 15:15:00,113.42,113.47,113.39,113.46,16309.0,95.5501,95.5922,95.5248,95.5838,16309.0
2017-01-23 15:20:00,113.47,113.57,113.46,113.56,14623.0,95.5922,95.6764,95.5838,95.668,14623.0
2017-01-23 15:25:00,113.56,113.56,113.45,113.45,13686.0,95.668,95.668,95.5753,95.5753,13686.0
2017-01-23 15:30:00,113.46,113.6,113.45,113.51,20271.0,95.5838,95.7017,95.5753,95.6259,20271.0
2017-01-23 15:35:00,113.52,113.7,113.51,113.6,37677.0,95.6343,95.786,95.6259,95.7017,37677.0
2017-01-23 15:40:00,113.6,113.63,113.53,113.59,36762.0,95.7017,95.727,95.6427,95.6933,36762.0
2017-01-23 15:45:00,113.62,113.66,113.54,113.6,46221.0,95.7186,95.7523,95.6512,95.7017,46221.0
2017-01-23 15:50:00,113.59,113.6,113.47,113.51,54470.0,95.6933,95.7017,95.5922,95.6259,54470.0
2017-01-23 15:55:00,113.5,113.59,113.47,113.56,78719.0,95.6175,95.6933,95.5922,95.668,78719.0
2017-01-24 09:30:00,114.0,114.23,113.3,114.18,19563.0,96.0387,96.2325,95.449,96.1903,19563.0
2017-01-24 09:35:00,114.18,114.9,114.1,114.76,22401.0,96.1903,96.7969,96.1229,96.6789,22401.0
2017-01-24 09:40:00,114.73,115.11,114.36,115.11,52950.0,96.6537,96.9738,96.342,96.9738,52950.0
2017-01-24 09:45:00,115.1,115.31,114.76,114.84,35754.0,96.9654,97.1423,96.6789,96.7463,35754.0
2017-01-24 09:50:00,114.88,115.11,114.84,114.98,285284.0,96.78,96.9738,96.7463,96.8643,285284.0
2017-01-24 09:55:00,114.97,115.11,114.9,115.1,98126.0,96.8559,96.9738,96.7969,96.9654,98126.0
2017-01-24 10:00:00,115.04,115.2,114.91,115.2,26406.0,96.9148,97.0496,96.8053,97.0496,26406.0
2017-01-24 10:05:00,115.2,115.5,115.12,115.42,30741.0,97.0496,97.3024,96.9822,97.235,30741.0
2017-01-24 10:10:00,115.42,115.42,114.8,114.88,12585.0,97.235,97.235,96.7126,96.78,12585.0
2017-01-24 10:15:00,114.84,115.05,114.82,114.98,16303.0,96.7463,96.9233,96.7295,96.8643,16303.0
2017-01-24 10:20:00,114.94,115.25,114.94,115.23,14775.0,96.8306,97.0917,96.8306,97.0749,14775.0
2017-01-24 10:25:00,115.25,115.39,115.15,115.26,29381.0,97.0917,97.2097,97.0075,97.1002,29381.0
2017-01-24 10:30:00,115.24,115.28,115.07,115.18,79606.0,97.0833,97.117,96.9401,97.0328,79606.0
2017-01-24 10:35:00,115.17,115.37,115.17,115.33,40485.0,97.0244,97.1928,97.0244,97.1591,40485.0
2017-01-24 10:40:00,115.34,115.35,115.09,115.2,40617.0,97.1676,97.176,96.957,97.0496,40617.0
2017-01-24 10:45:00,115.18,115.3,115.16,115.22,23220.0,97.0328,97.1339,97.0159,97.0665,23220.0
2017-01-24 10:50:00,115.22,115.34,115.2,115.25,21171.0,97.0665,97.1676,97.0496,97.0917,21171.0
2017-01-24 10:55:00,115.26,115.33,115.18,115.3,15123.0,97.1002,97.1591,97.0328,97.1339,15123.0
2017-01-24 11:00:00,115.26,115.34,115.18,115.26,18301.0,97.1002,97.1676,97.0328,97.1002,18301.0
2017-01-24 11:05:00,115.29,115.47,115.26,115.41,16402.0,97.1254,97.2771,97.1002,97.2265,16402.0
2017-01-24 11:10:00,115.36,115.38,115.09,115.16,18460.0,97.1844,97.2013,96.957,97.0159,18460.0
2017-01-24 11:15:00,115.16,115.21,114.88,114.9,28274.0,97.0159,97.058,96.78,96.7969,28274.0
2017-01-24 11:20:00,114.92,114.99,114.83,114.96,26410.0,96.8137,96.8727,96.7379,96.8474,26410.0
2017-01-24 11:25:00,114.99,115.11,114.95,115.06,16006.0,96.8727,96.9738,96.839,96.9317,16006.0
2017-01-24 11:30:00,115.07,115.42,115.07,115.28,18515.0,96.9401,97.235,96.9401,97.117,18515.0
2017-01-24 11:35:00,115.28,115.39,115.22,115.26,16361.0,97.117,97.2097,97.0665,97.1002,16361.0
2017-01-24 11:40:00,115.27,115.39,115.24,115.39,9965.0,97.1086,97.2097,97.0833,97.2097,9965.0
2017-01-24 11:45:00,115.39,115.5,115.32,115.45,10265.0,97.2097,97.3024,97.1507,97.2602,10265.0
2017-01-24 11:50:00,115.5,115.56,115.46,115.48,19096.0,97.3024,97.3529,97.2687,97.2855,19096.0
2017-01-24 11:55:00,115.48,115.71,115.48,115.64,17676.0,97.2855,97.4793,97.2855,97.4203,17676.0
2017-01-24 12:00:00,115.67,115.68,115.54,115.6,17510.0,97.4456,97.454,97.3361,97.3866,17510.0
2017-01-24 12:05:00,115.6,115.64,115.57,115.64,17929.0,97.3866,97.4203,97.3613,97.4203,17929.0
2017-01-24 12:10:00,115.62,115.75,115.61,115.7,17445.0,97.4035,97.513,97.395,97.4708,17445.0
2017-01-24 12:15:00,115.72,115.88,115.69,115.85,31556.0,97.4877,97.6225,97.4624,97.5972,31556.0
2017-01-24 12:20:00,115.85,115.9,115.84,115.87,21395.0,97.5972,97.6393,97.5888,97.6141,21395.0
2017-01-24 12:25:00,115.86,115.94,115.81,115.84,19889.0,97.6056,97.673,97.5635,97.5888,19889.0
2017-01-24 12:30:00,115.84,115.97,115.83,115.97,13701.0,97.5888,97.6983,97.5804,97.6983,13701.0
2017-01-24 12:35:00,115.95,116.23,115.95,116.23,26159.0,97.6815,97.9173,97.6815,97.9173,26159.0
2017-01-24 12:40:00,116.21,116.43,116.17,116.41,25225.0,97.9005,98.0858,97.8668,98.069,25225.0
2017-01-24 12:45:00,116.42,116.61,116.42,116.54,29714.0,98.0774,98.2375,98.0774,98.1785,29714.0
2017-01-24 12:50:00,116.52,116.58,116.34,116.41,42104.0,98.1617,98.2122,98.01,98.069,42104.0
2017-01-24 12:55:00,116.43,116.44,116.06,116.09,23324.0,98.0858,98.0943,97.7741,97.7994,23324.0
2017-01-24 13:00:00,116.09,116.26,116.0,116.2,32715.0,97.7994,97.9426,97.7236,97.8921,32715.0
2017-01-24 13:05:00,116.21,116.23,116.0,116.12,30730.0,97.9005,97.9173,97.7236,97.8247,30730.0
2017-01-24 13:10:00,116.1,116.34,116.09,116.32,12643.0,97.8078,98.01,97.7994,97.9932,12643.0
2017-01-24 13:15:00,116.35,116.4,116.3,116.38,23190.0,98.0184,98.0606,97.9763,98.0437,23190.0
2017-01-24 13:20:00,116.38,116.38,116.22,116.3,59774.0,98.0437,98.0437,97.9089,97.9763,59774.0
2017-01-24 13:25:00,116.29,116.5,116.27,116.5,18905.0,97.9679,98.1448,97.951,98.1448,18905.0
2017-01-24 13:30:00,116.5,116.65,116.47,116.48,32636.0,98.1448,98.2712,98.1195,98.128,32636.0
2017-01-24 13:35:00,116.52,116.56,116.4,116.45,17498.0,98.1617,98.1953,98.0606,98.1027,17498.0
2017-01-24 13:40:00,116.47,116.56,116.36,116.45,299224.0,98.1195,98.1953,98.0269,98.1027,299224.0
2017-01-24 13:45:00,116.44,116.66,116.41,116.64,33952.0,98.0943,98.2796,98.069,98.2627,33952.0
2017-01-24 13:50:00,116.61,116.65,116.56,116.62,12925.0,98.2375,98.2712,98.1953,98.2459,12925.0
2017-01-24 13:55:00,116.62,116.62,116.52,116.53,15106.0,98.2459,98.2459,98.1617,98.1701,15106.0
2017-01-24 14:00:00,116.51,116.83,116.51,116.82,26722.0,98.1532,98.4228,98.1532,98.4144,26722.0
2017-01-24 14:05:00,116.8,116.95,116.8,116.87,21605.0,98.3975,98.5239,98.3975,98.4565,21605.0
2017-01-24 14:10:00,116.88,116.88,116.48,116.48,23855.0,98.4649,98.4649,98.128,98.128,23855.0
2017-01-24 14:15:00,116.48,116.52,116.45,116.47,26356.0,98.128,98.1617,98.1027,98.1195,26356.0
2017-01-24 14:20:00,116.47,116.58,116.41,116.48,24974.0,98.1195,98.2122,98.069,98.128,24974.0
2017-01-24 14:25:00,116.47,116.56,116.46,116.53,36446.0,98.1195,98.1953,98.1111,98.1701,36446.0
2017-01-24 14:30:00,116.51,116.73,116.51,116.67,42022.0,98.1532,98.3386,98.1532,98.288,42022.0
2017-01-24 14:35:00,116.67,116.76,116.67,116.69,45141.0,98.288,98.3638,98.288,98.3049,45141.0
2017-01-24 14:40:00,116.68,116.93,116.68,116.88,29763.0,98.2964,98.5071,98.2964,98.4649,29763.0
2017-01-24 14:45:00,116.92,116.92,116.75,116.76,34766.0,98.4986,98.4986,98.3554,98.3638,34766.0
2017-01-24 14:50:00,116.75,116.76,116.66,116.72,18140.0,98.3554,98.3638,98.2796,98.3301,18140.0
2017-01-24 14:55:00,116.72,116.87,116.7,116.76,26099.0,98.3301,98.4565,98.3133,98.3638,26099.0
2017-01-24 15:00:00,116.75,117.09,116.75,116.9,26415.0,98.3554,98.6418,98.3554,98.4818,26415.0
2017-01-24 15:05:00,116.91,116.92,116.8,116.84,41330.0,98.4902,98.4986,98.3975,98.4312,41330.0
2017-01-24 15:10:00,116.83,116.93,116.81,116.9,19670.0,98.4228,98.5071,98.406,98.4818,19670.0
2017-01-24 15:15:00,116.9,116.9,116.74,116.79,30707.0,98.4818,98.4818,98.347,98.3891,30707.0
2017-01-24 15:20:00,116.79,116.81,116.66,116.67,44811.0,98.3891,98.406,98.2796,98.288,44811.0
2017-01-24 15:25:00,116.67,116.68,116.57,116.6,42492.0,98.288,98.2964,98.2038,98.229,42492.0
2017-01-24 15:30:00,116.61,116.67,116.57,116.57,29431.0,98.2375,98.288,98.2038,98.2038,29431.0
2017-01-24 15:35:00,116.57,116.59,116.42,116.46,44656.0,98.2038,98.2206,98.0774,98.1111,44656.0
2017-01-24 15:40:00,116.46,116.49,116.38,116.43,40619.0,98.1111,98.1364,98.0437,98.0858,40619.0
2017-01-24 15:45:00,116.43,116.52,116.39,116.4,80817.0,98.0858,98.1617,98.0521,98.0606,80817.0
2017-01-24 15:50:00,116.4,116.53,116.34,116.49,81219.0,98.0606,98.1701,98.01,98.1364,81219.0
2017-01-24 15:55:00,116.49,116.63,116.3,116.62,166056.0,98.1364,98.2543,97.9763,98.2459,166056.0
2017-01-25 09:30:00,117.41,118.11,116.8,118.09,75285.0,98.9114,99.5011,98.3975,99.4843,75285.0
2017-01-25 09:35:00,117.97,119.09,117.73,119.09,52385.0,99.3832,100.3267,99.181,100.3267,52385.0
2017-01-25 09:40:00,119.02,119.08,118.35,118.86,105475.0,100.2678,100.3183,99.7033,100.133,105475.0
2017-01-25 09:45:00,118.88,119.25,118.64,118.66,58425.0,100.1498,100.4615,99.9476,99.9645,58425.0
2017-01-25 09:50:00,118.7,118.7,118.12,118.43,38898.0,99.9982,99.9982,99.5096,99.7707,38898.0
2017-01-25 09:55:00,118.46,118.92,118.37,118.87,35245.0,99.796,100.1835,99.7202,100.1414,35245.0
2017-01-25 10:00:00,118.86,119.01,118.52,118.81,28421.0,100.133,100.2593,99.8465,100.0908,28421.0
2017-01-25 10:05:00,118.81,118.89,118.54,118.6,37286.0,100.0908,100.1582,99.8634,99.9139,37286.0
2017-01-25 10:10:00,118.61,118.67,118.24,118.4,35312.0,99.9224,99.9729,99.6107,99.7454,35312.0
2017-01-25 10:15:00,118.37,118.37,118.04,118.19,50281.0,99.7202,99.7202,99.4422,99.5685,50281.0
2017-01-25 10:20:00,118.21,118.75,118.18,118.52,34950.0,99.5854,100.0403,99.5601,99.8465,34950.0
2017-01-25 10:25:00,118.53,118.98,118.4,118.85,19088.0,99.855,100.2341,99.7454,100.1245,19088.0
2017-01-25 10:30:00,118.77,118.87,118.25,118.3,50829.0,100.0572,100.1414,99.6191,99.6612,50829.0
2017-01-25 10:35:00,118.28,118.63,118.28,118.56,50812.0,99.6444,99.9392,99.6444,99.8802,50812.0
2017-01-25 10:40:00,118.56,118.76,118.49,118.64,33725.0,99.8802,100.0487,99.8213,99.9476,33725.0
2017-01-25 10:45:00,118.62,118.69,118.46,118.58,29305.0,99.9308,99.9898,99.796,99.8971,29305.0
2017-01-25 10:50:00,118.55,118.8,118.5,118.79,36049.0,99.8718,100.0824,99.8297,100.074,36049.0
2017-01-25 10:55:00,118.79,118.88,118.62,118.69,56778.0,100.074,100.1498,99.9308,99.9898,56778.0
2017-01-25 11:00:00,118.66,118.9,118.54,118.87,33024.0,99.9645,100.1667,99.8634,100.1414,33024.0
2017-01-25 11:05:00,118.85,118.98,118.7,118.84,32813.0,100.1245,100.2341,99.9982,100.1161,32813.0
2017-01-25 11:10:00,118.84,119.0,118.69,118.85,15573.0,100.1161,100.2509,99.9898,100.1245,15573.0
2017-01-25 11:15:00,118.92,119.19,118.87,119.16,26545.0,100.1835,100.411,100.1414,100.3857,26545.0
2017-01-25 11:20:00,119.12,119.35,118.99,119.2,24054.0,100.352,100.5458,100.2425,100.4194,24054.0
2017-01-25 11:25:00,119.19,119.38,119.09,119.38,25834.0,100.411,100.571,100.3267,100.571,25834.0
2017-01-25 11:30:00,119.36,119.86,119.21,119.74,53199.0,100.5542,100.9754,100.4278,100.8743,53199.0
2017-01-25 11:35:00,119.68,119.68,119.44,119.51,39825.0,100.8238,100.8238,100.6216,100.6806,39825.0
2017-01-25 11:40:00,119.51,119.99,119.51,119.92,54052.0,100.6806,101.0849,100.6806,101.026,54052.0
2017-01-25 11:45:00,119.94,120.17,119.75,120.16,65605.0,101.0428,101.2366,100.8827,101.2281,65605.0
2017-01-25 11:50:00,120.14,120.31,119.99,120.23,53355.0,101.2113,101.3545,101.0849,101.2871,53355.0
2017-01-25 11:55:00,120.18,120.82,120.18,120.6,51010.0,101.245,101.7842,101.245,101.5988,51010.0
2017-01-25 12:00:00,120.59,121.13,120.44,121.1,80410.0,101.5904,102.0453,101.464,102.02,80410.0
2017-01-25 12:05:00,121.13,121.21,121.0,121.17,46015.0,102.0453,102.1127,101.9358,102.079,46015.0
2017-01-25 12:10:00,121.15,121.17,120.82,120.95,66755.0,102.0622,102.079,101.7842,101.8937,66755.0
2017-01-25 12:15:00,121.0,121.0,120.71,120.8,54435.0,101.9358,101.9358,101.6915,101.7673,54435.0
2017-01-25 12:20:00,120.78,121.08,120.73,121.08,41550.0,101.7505,102.0032,101.7083,102.0032,41550.0
2017-01-25 12:25:00,121.1,121.3,120.99,121.04,43049.0,102.02,102.1885,101.9274,101.9695,43049.0
2017-01-25 12:30:00,121.12,121.14,120.81,120.9,68808.0,102.0369,102.0537,101.7757,101.8516,68808.0
2017-01-25 12:35:00,120.9,120.96,120.58,120.62,20872.0,101.8516,101.9021,101.582,101.6157,20872.0
2017-01-25 12:40:00,120.56,120.93,120.56,120.69,26760.0,101.5651,101.8768,101.5651,101.6746,26760.0
2017-01-25 12:45:00,120.66,120.75,120.58,120.73,18403.0,101.6494,101.7252,101.582,101.7083,18403.0
2017-01-25 12:50:00,120.71,120.85,120.46,120.55,22512.0,101.6915,101.8094,101.4809,101.5567,22512.0
2017-01-25 12:55:00,120.53,120.63,120.42,120.43,12424.0,101.5399,101.6241,101.4472,101.4556,12424.0
2017-01-25 13:00:00,120.45,120.69,120.43,120.68,19670.0,101.4725,101.6746,101.4556,101.6662,19670.0
2017-01-25 13:05:00,120.69,120.75,120.56,120.65,26235.0,101.6746,101.7252,101.5651,101.6409,26235.0
2017-01-25 13:10:00,120.66,120.7,120.51,120.58,20854.0,101.6494,101.6831,101.523,101.582,20854.0
2017-01-25 13:15:00,120.6,120.99,120.57,120.94,19254.0,101.5988,101.9274,101.5736,101.8853,19254.0
2017-01-25 13:20:00,120.94,121.04,120.87,121.04,22618.0,101.8853,101.9695,101.8263,101.9695,22618.0
2017-01-25 13:25:00,121.04,121.06,120.91,120.92,27903.0,101.9695,101.9863,101.86,101.8684,27903.0
2017-01-25 13:30:00,120.96,121.21,120.96,121.09,13874.0,101.9021,102.1127,101.9021,102.0116,13874.0
2017-01-25 13:35:00,121.12,121.3,121.09,121.22,24594.0,102.0369,102.1885,102.0116,102.1211,24594.0
2017-01-25 13:40:00,121.24,121.29,121.18,121.24,15345.0,102.138,102.1801,102.0874,102.138,15345.0
2017-01-25 13:45:00,121.21,121.21,120.92,121.16,23190.0,102.1127,102.1127,101.8684,102.0706,23190.0
2017-01-25 13:50:00,121.14,121.24,120.97,121.02,22914.0,102.0537,102.138,101.9105,101.9527,22914.0
2017-01-25 13:55:00,121.0,121.06,120.74,120.82,43262.0,101.9358,101.9863,101.7168,101.7842,43262.0
2017-01-25 14:00:00,120.81,121.08,120.79,121.04,24812.0,101.7757,102.0032,101.7589,101.9695,24812.0
2017-01-25 14:05:00,121.08,121.11,121.02,121.04,15934.0,102.0032,102.0285,101.9527,101.9695,15934.0
2017-01-25 14:10:00,121.04,121.05,120.92,121.0,32525.0,101.9695,101.9779,101.8684,101.9358,32525.0
2017-01-25 14:15:00,121.03,121.11,120.97,121.05,44965.0,101.9611,102.0285,101.9105,101.9779,44965.0
2017-01-25 14:20:00,121.03,121.22,121.03,121.16,35584.0,101.9611,102.1211,101.9611,102.0706,35584.0
2017-01-25 14:25:00,121.15,121.29,121.08,121.15,41758.0,102.0622,102.1801,102.0032,102.0622,41758.0
2017-01-25 14:30:00,121.15,121.15,120.94,121.02,18507.0,102.0622,102.0622,101.8853,101.9527,18507.0
2017-01-25 14:35:00,121.01,121.06,120.92,121.04,29700.0,101.9442,101.9863,101.8684,101.9695,29700.0
2017-01-25 14:40:00,121.05,121.11,120.96,121.09,70429.0,101.9779,102.0285,101.9021,102.0116,70429.0
2017-01-25 14:45:00,121.1,121.27,120.95,120.95,60547.0,102.02,102.1633,101.8937,101.8937,60547.0
2017-01-25 14:50:00,120.96,120.96,120.75,120.84,23311.0,101.9021,101.9021,101.7252,101.801,23311.0
2017-01-25 14:55:00,120.85,120.95,120.61,120.68,64151.0,101.8094,101.8937,101.6072,101.6662,64151.0
2017-01-25 15:00:00,120.68,120.93,120.68,120.92,37733.0,101.6662,101.8768,101.6662,101.8684,37733.0
2017-01-25 15:05:00,120.84,120.95,120.72,120.9,48775.0,101.801,101.8937,101.6999,101.8516,48775.0
2017-01-25 15:10:00,120.9,120.94,120.64,120.66,52958.0,101.8516,101.8853,101.6325,101.6494,52958.0
2017-01-25 15:15:00,120.68,120.88,120.44,120.55,64436.0,101.6662,101.8347,101.464,101.5567,64436.0
2017-01-25 15:20:00,120.56,120.56,120.22,120.45,71392.0,101.5651,101.5651,101.2787,101.4725,71392.0
2017-01-25 15:25:00,120.45,120.7,120.45,120.64,35249.0,101.4725,101.6831,101.4725,101.6325,35249.0
2017-01-25 15:30:00,120.64,120.75,120.51,120.51,94521.0,101.6325,101.7252,101.523,101.523,94521.0
2017-01-25 15:35:00,120.51,120.73,120.43,120.65,88049.0,101.523,101.7083,101.4556,101.6409,88049.0
2017-01-25 15:40:00,120.64,120.78,120.48,120.48,67780.0,101.6325,101.7505,101.4977,101.4977,67780.0
2017-01-25 15:45:00,120.47,120.88,120.47,120.66,59336.0,101.4893,101.8347,101.4893,101.6494,59336.0
2017-01-25 15:50:00,120.58,120.78,120.56,120.57,59383.0,101.582,101.7505,101.5651,101.5736,59383.0
2017-01-25 15:55:00,120.55,120.68,120.48,120.54,89585.0,101.5567,101.6662,101.4977,101.5483,89585.0
2017-01-26 09:30:00,118.79,119.99,118.32,119.63,127164.0,100.074,101.0849,99.6781,100.7817,127164.0
2017-01-26 09:35:00,119.66,119.87,119.23,119.44,27452.0,100.8069,100.9838,100.4447,100.6216,27452.0
2017-01-26 09:40:00,119.45,119.71,119.08,119.71,27256.0,100.63,100.849,100.3183,100.849,27256.0
2017-01-26 09:45:00,119.76,119.94,119.65,119.92,31903.0,100.8912,101.0428,100.7985,101.026,31903.0
2017-01-26 09:50:00,119.94,120.17,119.74,120.0,79442.0,101.0428,101.2366,100.8743,101.0934,79442.0
2017-01-26 09:55:00,120.04,120.49,119.89,120.4,54530.0,101.1271,101.5062,101.0007,101.4303,54530.0
2017-01-26 10:00:00,120.45,120.87,120.4,120.8,33845.0,101.4725,101.8263,101.4303,101.7673,33845.0
2017-01-26 10:05:00,120.8,121.46,120.8,121.35,40997.0,101.7673,102.3233,101.7673,102.2307,40997.0
2017-01-26 10:10:00,121.34,121.96,121.25,121.96,22146.0,102.2222,102.7445,102.1464,102.7445,22146.0
2017-01-26 10:15:00,121.88,121.99,121.51,121.65,39313.0,102.6772,102.7698,102.3654,102.4834,39313.0
2017-01-26 10:20:00,121.67,121.67,121.42,121.6,21943.0,102.5002,102.5002,102.2896,102.4413,21943.0
2017-01-26 10:25:00,121.51,121.63,121.31,121.55,21772.0,102.3654,102.4665,102.197,102.3991,21772.0
2017-01-26 10:30:00,121.6,121.81,121.59,121.72,11201.0,102.4413,102.6182,102.4328,102.5424,11201.0
2017-01-26 10:35:00,121.72,122.1,121.72,122.1,27813.0,102.5424,102.8625,102.5424,102.8625,27813.0
2017-01-26 10:40:00,122.09,122.17,121.57,121.57,43026.0,102.8541,102.9215,102.416,102.416,43026.0
2017-01-26 10:45:00,121.6,121.62,121.01,121.02,30154.0,102.4413,102.4581,101.9442,101.9527,30154.0
2017-01-26 10:50:00,121.05,121.2,120.55,120.56,44661.0,101.9779,102.1043,101.5567,101.5651,44661.0
2017-01-26 10:55:00,120.56,120.71,120.36,120.62,53250.0,101.5651,101.6915,101.3966,101.6157,53250.0
2017-01-26 11:00:00,120.62,120.67,120.32,120.35,30909.0,101.6157,101.6578,101.3629,101.3882,30909.0
2017-01-26 11:05:00,120.36,120.51,120.33,120.41,24859.0,101.3966,101.523,101.3714,101.4388,24859.0
2017-01-26 11:10:00,120.41,120.43,120.25,120.42,28208.0,101.4388,101.4556,101.304,101.4472,28208.0
2017-01-26 11:15:00,120.43,120.45,120.07,120.19,14495.0,101.4556,101.4725,101.1523,101.2534,14495.0
2017-01-26 11:20:00,120.15,120.29,120.11,120.21,15932.0,101.2197,101.3377,101.186,101.2703,15932.0
2017-01-26 11:25:00,120.21,120.36,120.14,120.14,17872.0,101.2703,101.3966,101.2113,101.2113,17872.0
2017-01-26 11:30:00,120.1,120.22,120.05,120.19,12229.0,101.1776,101.2787,101.1355,101.2534,12229.0
2017-01-26 11:35:00,120.25,120.25,120.01,120.07,10321.0,101.304,101.304,101.1018,101.1523,10321.0
2017-01-26 11:40:00,120.06,120.5,120.06,120.21,22659.0,101.1439,101.5146,101.1439,101.2703,22659.0
2017-01-26 11:45:00,120.19,120.24,120.11,120.17,13700.0,101.2534,101.2955,101.186,101.2366,13700.0
2017-01-26 11:50:00,120.11,120.3,120.11,120.13,20703.0,101.186,101.3461,101.186,101.2029,20703.0
2017-01-26 11:55:00,120.13,120.17,120.02,120.14,12164.0,101.2029,101.2366,101.1102,101.2113,12164.0
2017-01-26 12:00:00,120.11,120.14,119.95,119.98,26288.0,101.186,101.2113,101.0512,101.0765,26288.0
2017-01-26 12:05:00,120.04,120.05,119.66,119.72,9971.0,101.1271,101.1355,100.8069,100.8575,9971.0
2017-01-26 12:10:00,119.68,119.68,119.51,119.6,18201.0,100.8238,100.8238,100.6806,100.7564,18201.0
2017-01-26 12:15:00,119.55,119.66,119.44,119.44,23869.0,100.7143,100.8069,100.6216,100.6216,23869.0
2017-01-26 12:20:00,119.48,119.63,119.44,119.56,8267.0,100.6553,100.7817,100.6216,100.7227,8267.0
2017-01-26 12:25:00,119.53,119.68,119.48,119.68,11579.0,100.6974,100.8238,100.6553,100.8238,11579.0
2017-01-26 12:30:00,119.7,119.7,119.47,119.5,9206.0,100.8406,100.8406,100.6469,100.6721,9206.0
2017-01-26 12:35:00,119.54,119.54,119.36,119.36,19330.0,100.7058,100.7058,100.5542,100.5542,19330.0
2017-01-26 12:40:00,119.35,119.44,119.26,119.39,8695.0,100.5458,100.6216,100.4699,100.5795,8695.0
2017-01-26 12:45:00,119.41,119.55,119.39,119.55,16551.0,100.5963,100.7143,100.5795,100.7143,16551.0
2017-01-26 12:50:00,119.51,119.84,119.51,119.84,9243.0,100.6806,100.9586,100.6806,100.9586,9243.0
2017-01-26 12:55:00,119.86,119.86,119.64,119.85,14659.0,100.9754,100.9754,100.7901,100.967,14659.0
2017-01-26 13:00:00,119.85,119.85,119.7,119.72,18590.0,100.967,100.967,100.8406,100.8575,18590.0
2017-01-26 13:05:00,119.71,119.74,119.55,119.6,11277.0,100.849,100.8743,100.7143,100.7564,11277.0
2017-01-26 13:10:00,119.6,119.77,119.6,119.73,12719.0,100.7564,100.8996,100.7564,100.8659,12719.0
2017-01-26 13:15:00,119.72,119.78,119.62,119.62,9833.0,100.8575,100.908,100.7732,100.7732,9833.0
2017-01-26 13:20:00,119.59,119.72,119.54,119.72,7253.0,100.748,100.8575,100.7058,100.8575,7253.0
2017-01-26 13:25:00,119.68,119.77,119.62,119.69,11279.0,100.8238,100.8996,100.7732,100.8322,11279.0
2017-01-26 13:30:00,119.72,119.72,119.39,119.39,14872.0,100.8575,100.8575,100.5795,100.5795,14872.0
2017-01-26 13:35:00,119.41,119.66,119.41,119.66,15784.0,100.5963,100.8069,100.5963,100.8069,15784.0
2017-01-26 13:40:00,119.66,119.91,119.64,119.91,21069.0,100.8069,101.0175,100.7901,101.0175,21069.0
2017-01-26 13:45:00,119.89,119.89,119.66,119.69,21518.0,101.0007,101.0007,100.8069,100.8322,21518.0
2017-01-26 13:50:00,119.69,119.84,119.59,119.81,14598.0,100.8322,100.9586,100.748,100.9333,14598.0
2017-01-26 13:55:00,119.8,119.87,119.75,119.87,23042.0,100.9249,100.9838,100.8827,100.9838,23042.0
2017-01-26 14:00:00,119.85,119.9,119.74,119.78,17461.0,100.967,101.0091,100.8743,100.908,17461.0
2017-01-26 14:05:00,119.74,119.83,119.74,119.78,13130.0,100.8743,100.9501,100.8743,100.908,13130.0
2017-01-26 14:10:00,119.76,119.79,119.63,119.68,14206.0,100.8912,100.9164,100.7817,100.8238,14206.0
2017-01-26 14:15:00,119.66,119.71,119.6,119.68,9657.0,100.8069,100.849,100.7564,100.8238,9657.0
2017-01-26 14:20:00,119.67,119.71,119.55,119.6,17046.0,100.8154,100.849,100.7143,100.7564,17046.0
2017-01-26 14:25:00,119.61,119.81,119.61,119.8,15272.0,100.7648,100.9333,100.7648,100.9249,15272.0
2017-01-26 14:30:00,119.8,119.83,119.69,119.7,18992.0,100.9249,100.9501,100.8322,100.8406,18992.0
2017-01-26 14:35:00,119.72,119.75,119.61,119.61,15926.0,100.8575,100.8827,100.7648,100.7648,15926.0
2017-01-26 14:40:00,119.61,119.64,119.58,119.59,19202.0,100.7648,100.7901,100.7395,100.748,19202.0
2017-01-26 14:45:00,119.59,119.61,119.57,119.59,17833.0,100.748,100.7648,100.7311,100.748,17833.0
2017-01-26 14:50:00,119.58,119.61,119.46,119.49,22037.0,100.7395,100.7648,100.6384,100.6637,22037.0
2017-01-26 14:55:00,119.46,119.55,119.44,119.48,18901.0,100.6384,100.7143,100.6216,100.6553,18901.0
2017-01-26 15:00:00,119.48,119.48,119.23,119.26,24001.0,100.6553,100.6553,100.4447,100.4699,24001.0
2017-01-26 15:05:00,119.27,119.33,119.12,119.12,24541.0,100.4784,100.5289,100.352,100.352,24541.0
2017-01-26 15:10:00,119.13,119.16,119.07,119.16,38099.0,100.3604,100.3857,100.3099,100.3857,38099.0
2017-01-26 15:15:00,119.15,119.3,119.14,119.24,38279.0,100.3773,100.5036,100.3689,100.4531,38279.0
2017-01-26 15:20:00,119.23,119.39,119.22,119.39,32204.0,100.4447,100.5795,100.4363,100.5795,32204.0
2017-01-26 15:25:00,119.42,119.58,119.42,119.51,30248.0,100.6047,100.7395,100.6047,100.6806,30248.0
2017-01-26 15:30:00,119.5,119.63,119.39,119.56,48154.0,100.6721,100.7817,100.5795,100.7227,48154.0
2017-01-26 15:35:00,119.57,119.63,119.54,119.57,26715.0,100.7311,100.7817,100.7058,100.7311,26715.0
2017-01-26 15:40:00,119.57,119.58,119.34,119.35,43614.0,100.7311,100.7395,100.5373,100.5458,43614.0
2017-01-26 15:45:00,119.34,119.58,119.32,119.58,53750.0,100.5373,100.7395,100.5205,100.7395,53750.0
2017-01-26 15:50:00,119.58,119.65,119.49,119.59,75924.0,100.7395,100.7985,100.6637,100.748,75924.0
2017-01-26 15:55:00,119.58,119.66,119.53,119.54,105056.0,100.7395,100.8069,100.6974,100.7058,105056.0
2017-01-27 09:30:00,120.18,120.46,119.6,120.1,33515.0,101.245,101.4809,100.7564,101.1776,33515.0
2017-01-27 09:35:00,120.26,120.39,119.25,119.53,30036.0,101.3124,101.4219,100.4615,100.6974,30036.0
2017-01-27 09:40:00,119.51,119.55,119.02,119.38,9632.0,100.6806,100.7143,100.2678,100.571,9632.0
2017-01-27 09:45:00,119.38,119.62,119.16,119.25,24450.0,100.571,100.7732,100.3857,100.4615,24450.0
2017-01-27 09:50:00,119.25,119.37,119.02,119.19,13736.0,100.4615,100.5626,100.2678,100.411,13736.0
2017-01-27 09:55:00,119.26,119.42,118.95,118.96,30819.0,100.4699,100.6047,100.2088,100.2172,30819.0
2017-01-27 10:00:00,119.02,119.37,118.95,119.31,40157.0,100.2678,100.5626,100.2088,100.5121,40157.0
2017-01-27 10:05:00,119.43,119.7,119.33,119.57,22941.0,100.6132,100.8406,100.5289,100.7311,22941.0
2017-01-27 10:10:00,119.54,119.79,119.4,119.75,29812.0,100.7058,100.9164,100.5879,100.8827,29812.0
2017-01-27 10:15:00,119.77,119.77,119.4,119.52,29627.0,100.8996,100.8996,100.5879,100.689,29627.0
2017-01-27 10:20:00,119.58,119.72,119.54,119.66,11853.0,100.7395,100.8575,100.7058,100.8069,11853.0
2017-01-27 10:25:00,119.63,119.7,119.19,119.22,38732.0,100.7817,100.8406,100.411,100.4363,38732.0
2017-01-27 10:30:00,119.26,119.29,119.13,119.15,12607.0,100.4699,100.4952,100.3604,100.3773,12607.0
2017-01-27 10:35:00,119.21,119.58,119.15,119.43,26818.0,100.4278,100.7395,100.3773,100.6132,26818.0
2017-01-27 10:40:00,119.43,119.63,119.42,119.63,31671.0,100.6132,100.7817,100.6047,100.7817,31671.0
2017-01-27 10:45:00,119.63,119.72,119.5,119.53,21025.0,100.7817,100.8575,100.6721,100.6974,21025.0
2017-01-27 10:50:00,119.53,119.72,119.41,119.52,14476.0,100.6974,100.8575,100.5963,100.689,14476.0
2017-01-27 10:55:00,119.58,119.65,119.41,119.59,15248.0,100.7395,100.7985,100.5963,100.748,15248.0
2017-01-27 11:00:00,119.59,119.87,119.59,119.8,18037.0,100.748,100.9838,100.748,100.9249,18037.0
2017-01-27 11:05:00,119.83,120.13,119.81,120.09,40749.0,100.9501,101.2029,100.9333,101.1692,40749.0
2017-01-27 11:10:00,120.09,120.23,120.04,120.07,18714.0,101.1692,101.2871,101.1271,101.1523,18714.0
2017-01-27 11:15:00,120.08,120.28,120.04,120.23,17738.0,101.1608,101.3292,101.1271,101.2871,17738.0
2017-01-27 11:20:00,120.23,120.41,120.18,120.38,21208.0,101.2871,101.4388,101.245,101.4135,21208.0
2017-01-27 11:25:00,120.35,120.62,120.35,120.6,18800.0,101.3882,101.6157,101.3882,101.5988,18800.0
2017-01-27 11:30:00,120.54,120.61,120.17,120.18,41989.0,101.5483,101.6072,101.2366,101.245,41989.0
2017-01-27 11:35:00,120.18,120.2,119.97,120.15,19856.0,101.245,101.2618,101.0681,101.2197,19856.0
2017-01-27 11:40:00,120.14,120.29,120.1,120.2,13477.0,101.2113,101.3377,101.1776,101.2618,13477.0
2017-01-27 11:45:00,120.21,120.33,120.18,120.29,22724.0,101.2703,101.3714,101.245,101.3377,22724.0
2017-01-27 11:50:00,120.27,120.37,119.99,120.0,17843.0,101.3208,101.4051,101.0849,101.0934,17843.0
2017-01-27 11:55:00,120.02,120.27,120.02,120.15,12102.0,101.1102,101.3208,101.1102,101.2197,12102.0
2017-01-27 12:00:00,120.16,120.42,120.14,120.42,15084.0,101.2281,101.4472,101.2113,101.4472,15084.0
2017-01-27 12:05:00,120.37,120.44,120.26,120.41,13300.0,101.4051,101.464,101.3124,101.4388,13300.0
2017-01-27 12:10:00,120.41,120.45,120.17,120.22,15105.0,101.4388,101.4725,101.2366,101.2787,15105.0
2017-01-27 12:15:00,120.22,120.53,120.22,120.42,12326.0,101.2787,101.5399,101.2787,101.4472,12326.0
2017-01-27 12:20:00,120.39,120.5,120.3,120.42,20686.0,101.4219,101.5146,101.3461,101.4472,20686.0
2017-01-27 12:25:00,120.38,120.44,120.26,120.27,39381.0,101.4135,101.464,101.3124,101.3208,39381.0
2017-01-27 12:30:00,120.28,120.49,120.28,120.43,16532.0,101.3292,101.5062,101.3292,101.4556,16532.0
2017-01-27 12:35:00,120.43,120.45,120.02,120.02,15884.0,101.4556,101.4725,101.1102,101.1102,15884.0
2017-01-27 12:40:00,120.07,120.08,119.78,119.86,30750.0,101.1523,101.1608,100.908,100.9754,30750.0
2017-01-27 12:45:00,119.82,120.0,119.82,120.0,10850.0,100.9417,101.0934,100.9417,101.0934,10850.0
2017-01-27 12:50:00,120.04,120.27,120.02,120.2,15195.0,101.1271,101.3208,101.1102,101.2618,15195.0
2017-01-27 12:55:00,120.2,120.27,120.15,120.26,15276.0,101.2618,101.3208,101.2197,101.3124,15276.0
2017-01-27 13:00:00,120.26,120.5,120.23,120.37,21298.0,101.3124,101.5146,101.2871,101.4051,21298.0
2017-01-27 13:05:00,120.37,120.37,120.12,120.2,21089.0,101.4051,101.4051,101.1945,101.2618,21089.0
2017-01-27 13:10:00,120.15,120.2,120.07,120.14,9522.0,101.2197,101.2618,101.1523,101.2113,9522.0
2017-01-27 13:15:00,120.14,120.26,119.97,120.23,12628.0,101.2113,101.3124,101.0681,101.2871,12628.0
2017-01-27 13:20:00,120.22,120.32,120.06,120.31,10983.0,101.2787,101.3629,101.1439,101.3545,10983.0
2017-01-27 13:25:00,120.28,120.32,120.07,120.17,12530.0,101.3292,101.3629,101.1523,101.2366,12530.0
2017-01-27 13:30:00,120.21,120.28,120.03,120.05,30506.0,101.2703,101.3292,101.1186,101.1355,30506.0
2017-01-27 13:35:00,120.06,120.18,119.98,120.15,10753.0,101.1439,101.245,101.0765,101.2197,10753.0
2017-01-27 13:40:00,120.19,120.28,120.17,120.22,11527.0,101.2534,101.3292,101.2366,101.2787,11527.0
2017-01-27 13:45:00,120.24,120.3,119.87,119.87,18535.0,101.2955,101.3461,100.9838,100.9838,18535.0
2017-01-27 13:50:00,119.91,119.93,119.79,119.84,14114.0,101.0175,101.0344,100.9164,100.9586,14114.0
2017-01-27 13:55:00,119.85,120.08,119.82,119.93,41732.0,100.967,101.1608,100.9417,101.0344,41732.0
2017-01-27 14:00:00,119.88,119.98,119.81,119.98,13390.0,100.9923,101.0765,100.9333,101.0765,13390.0
2017-01-27 14:05:00,119.96,120.01,119.85,120.01,14151.0,101.0597,101.1018,100.967,101.1018,14151.0
2017-01-27 14:10:00,120.0,120.02,119.81,119.85,19471.0,101.0934,101.1102,100.9333,100.967,19471.0
2017-01-27 14:15:00,119.86,119.91,119.77,119.9,18887.0,100.9754,101.0175,100.8996,101.0091,18887.0
2017-01-27 14:20:00,119.9,119.91,119.62,119.66,15013.0,101.0091,101.0175,100.7732,100.8069,15013.0
2017-01-27 14:25:00,119.69,119.85,119.67,119.85,15175.0,100.8322,100.967,100.8154,100.967,15175.0
2017-01-27 14:30:00,119.87,120.09,119.8,120.09,17550.0,100.9838,101.1692,100.9249,101.1692,17550.0
2017-01-27 14:35:00,120.1,120.11,119.87,119.92,16985.0,101.1776,101.186,100.9838,101.026,16985.0
2017-01-27 14:40:00,119.92,120.0,119.9,119.97,12450.0,101.026,101.0934,101.0091,101.0681,12450.0
2017-01-27 14:45:00,119.97,120.1,119.97,120.08,11235.0,101.0681,101.1776,101.0681,101.1608,11235.0
2017-01-27 14:50:00,120.08,120.16,120.01,120.16,17691.0,101.1608,101.2281,101.1018,101.2281,17691.0
2017-01-27 14:55:00,120.17,120.3,120.11,120.22,15632.0,101.2366,101.3461,101.186,101.2787,15632.0
2017-01-27 15:00:00,120.23,120.39,120.21,120.26,24692.0,101.2871,101.4219,101.2703,101.3124,24692.0
2017-01-27 15:05:00,120.27,120.31,120.21,120.21,18465.0,101.3208,101.3545,101.2703,101.2703,18465.0
2017-01-27 15:10:00,120.21,120.22,120.08,120.08,10785.0,101.2703,101.2787,101.1608,101.1608,10785.0
2017-01-27 15:15:00,120.08,120.29,120.08,120.27,26354.0,101.1608,101.3377,101.1608,101.3208,26354.0
2017-01-27 15:20:00,120.27,120.34,120.11,120.12,19715.0,101.3208,101.3798,101.186,101.1945,19715.0
2017-01-27 15:25:00,120.11,120.2,120.07,120.2,28117.0,101.186,101.2618,101.1523,101.2618,28117.0
2017-01-27 15:30:00,120.2,120.3,120.15,120.29,27700.0,101.2618,101.3461,101.2197,101.3377,27700.0
2017-01-27 15:35:00,120.29,120.29,120.1,120.22,35147.0,101.3377,101.3377,101.1776,101.2787,35147.0
2017-01-27 15:40:00,120.22,120.24,120.15,120.17,34006.0,101.2787,101.2955,101.2197,101.2366,34006.0
2017-01-27 15:45:00,120.16,120.26,120.14,120.24,61804.0,101.2281,101.3124,101.2113,101.2955,61804.0
2017-01-27 15:50:00,120.24,120.26,120.1,120.14,51361.0,101.2955,101.3124,101.1776,101.2113,51361.0
2017-01-27 15:55:00,120.14,120.37,120.14,120.35,112838.0,101.2113,101.4051,101.2113,101.3882,112838.0
2017-01-30 09:30:00,119.27,120.1,118.35,119.41,49934.0,100.4784,101.1776,99.7033,100.5963,49934.0
2017-01-30 09:35:00,119.1,119.33,118.96,119.01,96547.0,100.3352,100.5289,100.2172,100.2593,96547.0
2017-01-30 09:40:00,119.05,119.14,118.33,118.48,36559.0,100.293,100.3689,99.6865,99.8128,36559.0
2017-01-30 09:45:00,118.37,118.55,117.91,118.1,52798.0,99.7202,99.8718,99.3326,99.4927,52798.0
2017-01-30 09:50:00,118.05,118.26,118.03,118.14,33629.0,99.4506,99.6275,99.4337,99.5264,33629.0
2017-01-30 09:55:00,118.14,118.5,118.1,118.28,52875.0,99.5264,99.8297,99.4927,99.6444,52875.0
2017-01-30 10:00:00,118.27,118.54,118.23,118.32,28798.0,99.6359,99.8634,99.6022,99.6781,28798.0
2017-01-30 10:05:00,118.36,118.54,118.28,118.54,37509.0,99.7117,99.8634,99.6444,99.8634,37509.0
2017-01-30 10:10:00,118.51,118.53,118.25,118.43,25425.0,99.8381,99.855,99.6191,99.7707,25425.0
2017-01-30 10:15:00,118.42,118.46,118.15,118.35,59298.0,99.7623,99.796,99.5348,99.7033,59298.0
2017-01-30 10:20:00,118.36,118.43,118.22,118.36,32850.0,99.7117,99.7707,99.5938,99.7117,32850.0
2017-01-30 10:25:00,118.39,118.69,118.39,118.63,23074.0,99.737,99.9898,99.737,99.9392,23074.0
2017-01-30 10:30:00,118.63,118.89,118.61,118.77,31946.0,99.9392,100.1582,99.9224,100.0572,31946.0
2017-01-30 10:35:00,118.77,118.77,118.14,118.18,43185.0,100.0572,100.0572,99.5264,99.5601,43185.0
2017-01-30 10:40:00,118.19,118.24,118.03,118.16,26836.0,99.5685,99.6107,99.4337,99.5433,26836.0
2017-01-30 10:45:00,118.14,118.15,118.03,118.1,28425.0,99.5264,99.5348,99.4337,99.4927,28425.0
2017-01-30 10:50:00,118.07,118.15,117.68,117.68,31843.0,99.4674,99.5348,99.1389,99.1389,31843.0
2017-01-30 10:55:00,117.7,117.71,117.56,117.66,18833.0,99.1557,99.1642,99.0378,99.122,18833.0
2017-01-30 11:00:00,117.65,117.96,117.63,117.91,16276.0,99.1136,99.3748,99.0968,99.3326,16276.0
2017-01-30 11:05:00,117.9,118.11,117.9,118.04,22677.0,99.3242,99.5011,99.3242,99.4422,22677.0
2017-01-30 11:10:00,118.0,118.21,117.96,118.18,25882.0,99.4085,99.5854,99.3748,99.5601,25882.0
2017-01-30 11:15:00,118.16,118.21,118.09,118.21,30409.0,99.5433,99.5854,99.4843,99.5854,30409.0
2017-01-30 11:20:00,118.21,118.31,117.81,117.88,33619.0,99.5854,99.6696,99.2484,99.3074,33619.0
2017-01-30 11:25:00,117.87,117.91,117.71,117.76,25728.0,99.299,99.3326,99.1642,99.2063,25728.0
2017-01-30 11:30:00,117.75,118.16,117.75,118.13,22152.0,99.1979,99.5433,99.1979,99.518,22152.0
2017-01-30 11:35:00,118.11,118.22,118.03,118.22,18487.0,99.5011,99.5938,99.4337,99.5938,18487.0
2017-01-30 11:40:00,118.18,118.42,118.16,118.28,15542.0,99.5601,99.7623,99.5433,99.6444,15542.0
2017-01-30 11:45:00,118.28,118.59,118.23,118.59,18670.0,99.6444,99.9055,99.6022,99.9055,18670.0
2017-01-30 11:50:00,118.5,118.63,118.5,118.54,18199.0,99.8297,99.9392,99.8297,99.8634,18199.0
2017-01-30 11:55:00,118.57,118.64,118.24,118.33,18578.0,99.8887,99.9476,99.6107,99.6865,18578.0
2017-01-30 12:00:00,118.31,118.36,118.29,118.32,17677.0,99.6696,99.7117,99.6528,99.6781,17677.0
2017-01-30 12:05:00,118.32,118.48,118.32,118.46,21204.0,99.6781,99.8128,99.6781,99.796,21204.0
2017-01-30 12:10:00,118.43,118.57,118.38,118.57,39982.0,99.7707,99.8887,99.7286,99.8887,39982.0
2017-01-30 12:15:00,118.56,118.79,118.54,118.79,14465.0,99.8802,100.074,99.8634,100.074,14465.0
2017-01-30 12:20:00,118.79,118.89,118.75,118.88,10603.0,100.074,100.1582,100.0403,100.1498,10603.0
2017-01-30 12:25:00,118.88,118.94,118.84,118.88,11607.0,100.1498,100.2004,100.1161,100.1498,11607.0
2017-01-30 12:30:00,118.84,118.84,118.56,118.63,19092.0,100.1161,100.1161,99.8802,99.9392,19092.0
2017-01-30 12:35:00,118.67,118.84,118.65,118.84,6696.0,99.9729,100.1161,99.9561,100.1161,6696.0
2017-01-30 12:40:00,118.83,118.87,118.74,118.84,10571.0,100.1077,100.1414,100.0319,100.1161,10571.0
2017-01-30 12:45:00,118.83,118.96,118.82,118.93,7985.0,100.1077,100.2172,100.0993,100.1919,7985.0
2017-01-30 12:50:00,118.89,119.09,118.89,118.98,16727.0,100.1582,100.3267,100.1582,100.2341,16727.0
2017-01-30 12:55:00,118.98,119.04,118.82,118.93,14416.0,100.2341,100.2846,100.0993,100.1919,14416.0
2017-01-30 13:00:00,118.9,118.97,118.85,118.89,8949.0,100.1667,100.2256,100.1245,100.1582,8949.0
2017-01-30 13:05:00,118.91,119.05,118.86,118.92,9700.0,100.1751,100.293,100.133,100.1835,9700.0
2017-01-30 13:10:00,118.89,118.98,118.77,118.77,5517.0,100.1582,100.2341,100.0572,100.0572,5517.0
2017-01-30 13:15:00,118.82,118.88,118.69,118.88,20967.0,100.0993,100.1498,99.9898,100.1498,20967.0
2017-01-30 13:20:00,118.87,118.96,118.81,118.87,10113.0,100.1414,100.2172,100.0908,100.1414,10113.0
2017-01-30 13:25:00,118.86,118.88,118.78,118.81,12281.0,100.133,100.1498,100.0656,100.0908,12281.0
2017-01-30 13:30:00,118.8,118.8,118.72,118.8,12970.0,100.0824,100.0824,100.015,100.0824,12970.0
2017-01-30 13:35:00,118.82,118.89,118.78,118.86,12663.0,100.0993,100.1582,100.0656,100.133,12663.0
2017-01-30 13:40:00,118.87,119.06,118.85,118.97,10681.0,100.1414,100.3015,100.1245,100.2256,10681.0
2017-01-30 13:45:00,118.93,119.04,118.9,118.93,9948.0,100.1919,100.2846,100.1667,100.1919,9948.0
2017-01-30 13:50:00,118.9,118.94,118.79,118.9,19388.0,100.1667,100.2004,100.074,100.1667,19388.0
2017-01-30 13:55:00,118.92,118.98,118.86,118.95,10477.0,100.1835,100.2341,100.133,100.2088,10477.0
2017-01-30 14:00:00,118.96,119.12,118.94,119.03,20310.0,100.2172,100.352,100.2004,100.2762,20310.0
2017-01-30 14:05:00,119.02,119.08,118.94,119.05,9434.0,100.2678,100.3183,100.2004,100.293,9434.0
2017-01-30 14:10:00,119.04,119.04,118.9,118.92,32832.0,100.2846,100.2846,100.1667,100.1835,32832.0
2017-01-30 14:15:00,118.94,118.95,118.81,118.9,20101.0,100.2004,100.2088,100.0908,100.1667,20101.0
2017-01-30 14:20:00,118.92,119.1,118.92,119.03,26800.0,100.1835,100.3352,100.1835,100.2762,26800.0
2017-01-30 14:25:00,119.04,119.16,119.02,119.15,10330.0,100.2846,100.3857,100.2678,100.3773,10330.0
2017-01-30 14:30:00,119.15,119.22,119.09,119.15,18314.0,100.3773,100.4363,100.3267,100.3773,18314.0
2017-01-30 14:35:00,119.15,119.23,119.09,119.22,11659.0,100.3773,100.4447,100.3267,100.4363,11659.0
2017-01-30 14:40:00,119.25,119.28,119.15,119.17,14496.0,100.4615,100.4868,100.3773,100.3941,14496.0
2017-01-30 14:45:00,119.19,119.29,119.18,119.24,24429.0,100.411,100.4952,100.4026,100.4531,24429.0
2017-01-30 14:50:00,119.26,119.33,119.22,119.33,15600.0,100.4699,100.5289,100.4363,100.5289,15600.0
2017-01-30 14:55:00,119.34,119.37,119.29,119.33,20961.0,100.5373,100.5626,100.4952,100.5289,20961.0
2017-01-30 15:00:00,119.33,119.33,119.13,119.13,17524.0,100.5289,100.5289,100.3604,100.3604,17524.0
2017-01-30 15:05:00,119.15,119.23,119.11,119.11,11669.0,100.3773,100.4447,100.3436,100.3436,11669.0
2017-01-30 15:10:00,119.12,119.2,119.09,119.13,21862.0,100.352,100.4194,100.3267,100.3604,21862.0
2017-01-30 15:15:00,119.12,119.13,119.02,119.11,12436.0,100.352,100.3604,100.2678,100.3436,12436.0
2017-01-30 15:20:00,119.11,119.21,119.09,119.19,23117.0,100.3436,100.4278,100.3267,100.411,23117.0
2017-01-30 15:25:00,119.18,119.28,119.18,119.27,21504.0,100.4026,100.4868,100.4026,100.4784,21504.0
2017-01-30 15:30:00,119.28,119.36,119.26,119.33,40569.0,100.4868,100.5542,100.4699,100.5289,40569.0
2017-01-30 15:35:00,119.34,119.35,119.24,119.26,29631.0,100.5373,100.5458,100.4531,100.4699,29631.0
2017-01-30 15:40:00,119.26,119.42,119.21,119.4,55300.0,100.4699,100.6047,100.4278,100.5879,55300.0
2017-01-30 15:45:00,119.42,119.51,119.4,119.44,66090.0,100.6047,100.6806,100.5879,100.6216,66090.0
2017-01-30 15:50:00,119.44,119.63,119.44,119.63,59476.0,100.6216,100.7817,100.6216,100.7817,59476.0
2017-01-30 15:55:00,119.63,119.78,119.61,119.62,139394.0,100.7817,100.908,100.7648,100.7732,139394.0
2017-01-31 09:30:00,119.44,119.66,118.94,119.61,39664.0,100.6216,100.8069,100.2004,100.7648,39664.0
2017-01-31 09:35:00,119.55,119.75,119.15,119.22,26212.0,100.7143,100.8827,100.3773,100.4363,26212.0
2017-01-31 09:40:00,119.24,119.24,118.62,118.78,79282.0,100.4531,100.4531,99.9308,100.0656,79282.0
2017-01-31 09:45:00,118.78,118.81,118.21,118.27,36511.0,100.0656,100.0908,99.5854,99.6359,36511.0
2017-01-31 09:50:00,118.28,118.28,117.89,117.95,63318.0,99.6444,99.6444,99.3158,99.3663,63318.0
2017-01-31 09:55:00,117.95,118.2,117.75,118.11,127805.0,99.3663,99.577,99.1979,99.5011,127805.0
2017-01-31 10:00:00,118.14,118.21,117.5,117.53,39514.0,99.5264,99.5854,98.9872,99.0125,39514.0
2017-01-31 10:05:00,117.6,118.26,117.53,118.2,51270.0,99.0715,99.6275,99.0125,99.577,51270.0
2017-01-31 10:10:00,118.18,118.22,117.92,118.04,31208.0,99.5601,99.5938,99.3411,99.4422,31208.0
2017-01-31 10:15:00,118.04,118.42,118.03,118.42,19972.0,99.4422,99.7623,99.4337,99.7623,19972.0
2017-01-31 10:20:00,118.4,118.59,118.38,118.44,33609.0,99.7454,99.9055,99.7286,99.7791,33609.0
2017-01-31 10:25:00,118.44,118.5,118.01,118.05,27096.0,99.7791,99.8297,99.4169,99.4506,27096.0
2017-01-31 10:30:00,118.05,118.32,118.05,118.24,29488.0,99.4506,99.6781,99.4506,99.6107,29488.0
2017-01-31 10:35:00,118.27,118.3,118.02,118.02,34656.0,99.6359,99.6612,99.4253,99.4253,34656.0
2017-01-31 10:40:00,118.02,118.08,117.77,117.8,38372.0,99.4253,99.4759,99.2147,99.24,38372.0
2017-01-31 10:45:00,117.79,118.05,117.77,117.78,37703.0,99.2316,99.4506,99.2147,99.2231,37703.0
2017-01-31 10:50:00,117.76,117.96,117.66,117.95,20341.0,99.2063,99.3748,99.122,99.3663,20341.0
2017-01-31 10:55:00,117.95,118.21,117.94,118.11,36274.0,99.3663,99.5854,99.3579,99.5011,36274.0
2017-01-31 11:00:00,118.1,118.11,117.78,117.94,28499.0,99.4927,99.5011,99.2231,99.3579,28499.0
2017-01-31 11:05:00,117.94,118.2,117.92,117.96,36025.0,99.3579,99.577,99.3411,99.3748,36025.0
2017-01-31 11:10:00,117.97,118.07,117.85,118.04,18418.0,99.3832,99.4674,99.2821,99.4422,18418.0
2017-01-31 11:15:00,118.03,118.17,117.95,118.06,29926.0,99.4337,99.5517,99.3663,99.459,29926.0
2017-01-31 11:20:00,118.06,118.11,117.99,118.1,15832.0,99.459,99.5011,99.4,99.4927,15832.0
2017-01-31 11:25:00,118.1,118.11,117.91,117.95,27711.0,99.4927,99.5011,99.3326,99.3663,27711.0
2017-01-31 11:30:00,117.95,117.97,117.72,117.79,27570.0,99.3663,99.3832,99.1726,99.2316,27570.0
2017-01-31 11:35:00,117.81,117.96,117.72,117.95,17058.0,99.2484,99.3748,99.1726,99.3663,17058.0
2017-01-31 11:40:00,117.91,118.07,117.9,117.99,18771.0,99.3326,99.4674,99.3242,99.4,18771.0
2017-01-31 11:45:00,118.0,118.15,118.0,118.08,20258.0,99.4085,99.5348,99.4085,99.4759,20258.0
2017-01-31 11:50:00,118.09,118.28,118.03,118.1,24815.0,99.4843,99.6444,99.4337,99.4927,24815.0
2017-01-31 11:55:00,118.11,118.13,117.97,118.1,20010.0,99.5011,99.518,99.3832,99.4927,20010.0
2017-01-31 12:00:00,118.08,118.31,118.07,118.18,30446.0,99.4759,99.6696,99.4674,99.5601,30446.0
2017-01-31 12:05:00,118.18,118.2,117.96,118.08,22911.0,99.5601,99.577,99.3748,99.4759,22911.0
2017-01-31 12:10:00,118.06,118.12,118.05,118.09,40276.0,99.459,99.5096,99.4506,99.4843,40276.0
2017-01-31 12:15:00,118.1,118.26,118.08,118.17,53847.0,99.4927,99.6275,99.4759,99.5517,53847.0
2017-01-31 12:20:00,118.18,118.25,118.16,118.16,25686.0,99.5601,99.6191,99.5433,99.5433,25686.0
2017-01-31 12:25:00,118.17,118.25,118.16,118.22,18353.0,99.5517,99.6191,99.5433,99.5938,18353.0
2017-01-31 12:30:00,118.22,118.29,118.18,118.29,19657.0,99.5938,99.6528,99.5601,99.6528,19657.0
2017-01-31 12:35:00,118.26,118.3,118.15,118.15,21062.0,99.6275,99.6612,99.5348,99.5348,21062.0
2017-01-31 12:40:00,118.15,118.15,117.98,118.06,36688.0,99.5348,99.5348,99.3916,99.459,36688.0
2017-01-31 12:45:00,118.06,118.09,117.98,117.98,32605.0,99.459,99.4843,99.3916,99.3916,32605.0
2017-01-31 12:50:00,117.99,118.09,117.95,117.98,19630.0,99.4,99.4843,99.3663,99.3916,19630.0
2017-01-31 12:55:00,117.98,118.07,117.96,118.03,26880.0,99.3916,99.4674,99.3748,99.4337,26880.0
2017-01-31 13:00:00,118.03,118.06,117.96,118.02,24914.0,99.4337,99.459,99.3748,99.4253,24914.0
2017-01-31 13:05:00,118.0,118.04,117.92,117.99,18611.0,99.4085,99.4422,99.3411,99.4,18611.0
2017-01-31 13:10:00,118.02,118.02,117.81,117.84,19761.0,99.4253,99.4253,99.2484,99.2737,19761.0
2017-01-31 13:15:00,117.85,117.97,117.84,117.97,15470.0,99.2821,99.3832,99.2737,99.3832,15470.0
2017-01-31 13:20:00,117.96,118.02,117.91,118.02,25724.0,99.3748,99.4253,99.3326,99.4253,25724.0
2017-01-31 13:25:00,118.02,118.13,118.0,118.12,24186.0,99.4253,99.518,99.4085,99.5096,24186.0
2017-01-31 13:30:00,118.12,118.19,118.1,118.1,22012.0,99.5096,99.5685,99.4927,99.4927,22012.0
2017-01-31 13:35:00,118.09,118.1,118.0,118.05,22073.0,99.4843,99.4927,99.4085,99.4506,22073.0
2017-01-31 13:40:00,118.04,118.04,117.92,117.95,16781.0,99.4422,99.4422,99.3411,99.3663,16781.0
2017-01-31 13:45:00,117.94,117.98,117.82,117.84,15172.0,99.3579,99.3916,99.2568,99.2737,15172.0
2017-01-31 13:50:00,117.84,117.87,117.81,117.86,14197.0,99.2737,99.299,99.2484,99.2905,14197.0
2017-01-31 13:55:00,117.87,117.9,117.83,117.89,18049.0,99.299,99.3242,99.2653,99.3158,18049.0
2017-01-31 14:00:00,117.88,117.93,117.87,117.92,20195.0,99.3074,99.3495,99.299,99.3411,20195.0
2017-01-31 14:05:00,117.9,117.95,117.83,117.85,18899.0,99.3242,99.3663,99.2653,99.2821,18899.0
2017-01-31 14:10:00,117.85,117.87,117.77,117.78,11695.0,99.2821,99.299,99.2147,99.2231,11695.0
2017-01-31 14:15:00,117.82,117.95,117.77,117.92,15837.0,99.2568,99.3663,99.2147,99.3411,15837.0
2017-01-31 14:20:00,117.92,118.01,117.91,117.95,22970.0,99.3411,99.4169,99.3326,99.3663,22970.0
2017-01-31 14:25:00,117.98,118.0,117.93,117.94,19415.0,99.3916,99.4085,99.3495,99.3579,19415.0
2017-01-31 14:30:00,117.95,117.95,117.71,117.84,24661.0,99.3663,99.3663,99.1642,99.2737,24661.0
2017-01-31 14:35:00,117.88,118.0,117.86,117.96,19789.0,99.3074,99.4085,99.2905,99.3748,19789.0
2017-01-31 14:40:00,117.98,118.0,117.92,117.96,29917.0,99.3916,99.4085,99.3411,99.3748,29917.0
2017-01-31 14:45:00,117.96,117.97,117.77,117.89,24400.0,99.3748,99.3832,99.2147,99.3158,24400.0
2017-01-31 14:50:00,117.91,117.96,117.9,117.91,28653.0,99.3326,99.3748,99.3242,99.3326,28653.0
2017-01-31 14:55:00,117.91,117.97,117.85,117.86,29022.0,99.3326,99.3832,99.2821,99.2905,29022.0
2017-01-31 15:00:00,117.87,117.97,117.85,117.85,43742.0,99.299,99.3832,99.2821,99.2821,43742.0
2017-01-31 15:05:00,117.87,117.87,117.66,117.68,48951.0,99.299,99.299,99.122,99.1389,48951.0
2017-01-31 15:10:00,117.7,117.72,117.64,117.66,43060.0,99.1557,99.1726,99.1052,99.122,43060.0
2017-01-31 15:15:00,117.65,117.65,117.35,117.38,46074.0,99.1136,99.1136,98.8609,98.8862,46074.0
2017-01-31 15:20:00,117.38,117.43,117.35,117.38,35601.0,98.8862,98.9283,98.8609,98.8862,35601.0
2017-01-31 15:25:00,117.39,117.47,117.26,117.29,52425.0,98.8946,98.962,98.7851,98.8103,52425.0
2017-01-31 15:30:00,117.29,117.39,117.28,117.37,74926.0,98.8103,98.8946,98.8019,98.8777,74926.0
2017-01-31 15:35:00,117.36,117.42,117.32,117.38,53730.0,98.8693,98.9199,98.8356,98.8862,53730.0
2017-01-31 15:40:00,117.37,117.41,117.11,117.15,99615.0,98.8777,98.9114,98.6587,98.6924,99615.0
2017-01-31 15:45:00,117.15,117.57,117.15,117.55,103959.0,98.6924,99.0462,98.6924,99.0294,103959.0
2017-01-31 15:50:00,117.54,117.55,117.34,117.4,118162.0,99.0209,99.0294,98.8525,98.903,118162.0
2017-01-31 15:55:00,117.38,117.52,117.3,117.47,183315.0,98.8862,99.0041,98.8188,98.962,183315.0
2017-02-01 09:30:00,117.37,118.37,117.25,117.91,30494.0,99.3807,100.2274,99.279,99.8379,30494.0
2017-02-01 09:35:00,118.09,118.47,117.89,118.18,9218.0,99.9903,100.3121,99.8209,100.0665,9218.0
2017-02-01 09:40:00,118.15,118.34,118.09,118.16,23482.0,100.0411,100.202,99.9903,100.0496,23482.0
2017-02-01 09:45:00,118.2,118.2,117.99,118.07,21462.0,100.0834,100.0834,99.9056,99.9734,21462.0
2017-02-01 09:50:00,118.06,118.21,117.8,117.8,10928.0,99.9649,100.0919,99.7447,99.7447,10928.0
2017-02-01 09:55:00,117.8,118.02,117.72,117.89,9850.0,99.7447,99.931,99.677,99.8209,9850.0
2017-02-01 10:00:00,117.89,118.28,117.86,118.14,17263.0,99.8209,100.1512,99.7955,100.0326,17263.0
2017-02-01 10:05:00,118.13,118.17,117.74,117.98,12140.0,100.0242,100.058,99.6939,99.8972,12140.0
2017-02-01 10:10:00,117.95,118.01,117.79,117.79,11905.0,99.8718,99.9226,99.7363,99.7363,11905.0
2017-02-01 10:15:00,117.79,118.25,117.79,118.12,11300.0,99.7363,100.1258,99.7363,100.0157,11300.0
2017-02-01 10:20:00,118.13,118.18,118.05,118.09,14325.0,100.0242,100.0665,99.9564,99.9903,14325.0
2017-02-01 10:25:00,118.13,118.36,118.13,118.28,24536.0,100.0242,100.2189,100.0242,100.1512,24536.0
2017-02-01 10:30:00,118.27,118.41,118.21,118.31,39259.0,100.1427,100.2612,100.0919,100.1766,39259.0
2017-02-01 10:35:00,118.33,118.36,117.83,117.92,20291.0,100.1935,100.2189,99.7701,99.8464,20291.0
2017-02-01 10:40:00,117.92,118.16,117.82,118.11,96859.0,99.8464,100.0496,99.7617,100.0072,96859.0
2017-02-01 10:45:00,118.11,118.16,118.0,118.02,46623.0,100.0072,100.0496,99.9141,99.931,46623.0
2017-02-01 10:50:00,118.06,118.16,117.95,118.03,30889.0,99.9649,100.0496,99.8718,99.9395,30889.0
2017-02-01 10:55:00,118.02,118.22,117.92,117.98,15553.0,99.931,100.1004,99.8464,99.8972,15553.0
2017-02-01 11:00:00,117.98,118.12,117.98,118.09,25697.0,99.8972,100.0157,99.8972,99.9903,25697.0
2017-02-01 11:05:00,118.09,118.16,118.02,118.13,23629.0,99.9903,100.0496,99.931,100.0242,23629.0
2017-02-01 11:10:00,118.13,118.13,117.99,118.09,24575.0,100.0242,100.0242,99.9056,99.9903,24575.0
2017-02-01 11:15:00,118.06,118.19,118.02,118.02,11426.0,99.9649,100.075,99.931,99.931,11426.0
2017-02-01 11:20:00,118.07,118.26,118.05,118.26,11101.0,99.9734,100.1342,99.9564,100.1342,11101.0
2017-02-01 11:25:00,118.28,118.33,118.09,118.2,11814.0,100.1512,100.1935,99.9903,100.0834,11814.0
2017-02-01 11:30:00,118.24,118.4,118.24,118.35,8479.0,100.1173,100.2528,100.1173,100.2104,8479.0
2017-02-01 11:35:00,118.4,118.45,118.31,118.45,21931.0,100.2528,100.2951,100.1766,100.2951,21931.0
2017-02-01 11:40:00,118.41,118.52,118.37,118.5,29353.0,100.2612,100.3544,100.2274,100.3375,29353.0
2017-02-01 11:45:00,118.47,118.54,118.35,118.39,116917.0,100.3121,100.3713,100.2104,100.2443,116917.0
2017-02-01 11:50:00,118.36,118.47,118.21,118.42,23550.0,100.2189,100.3121,100.0919,100.2697,23550.0
2017-02-01 11:55:00,118.45,118.63,118.25,118.63,33153.0,100.2951,100.4475,100.1258,100.4475,33153.0
2017-02-01 12:00:00,118.62,118.8,118.6,118.77,12522.0,100.4391,100.5915,100.4221,100.5661,12522.0
2017-02-01 12:05:00,118.81,118.92,118.8,118.85,93647.0,100.5999,100.6931,100.5915,100.6338,93647.0
2017-02-01 12:10:00,118.85,118.86,118.8,118.84,16274.0,100.6338,100.6423,100.5915,100.6253,16274.0
2017-02-01 12:15:00,118.85,118.88,118.82,118.82,22297.0,100.6338,100.6592,100.6084,100.6084,22297.0
2017-02-01 12:20:00,118.85,119.01,118.81,118.94,22536.0,100.6338,100.7693,100.5999,100.71,22536.0
2017-02-01 12:25:00,118.94,118.97,118.8,118.91,15464.0,100.71,100.7354,100.5915,100.6846,15464.0
2017-02-01 12:30:00,118.91,118.91,118.8,118.84,18020.0,100.6846,100.6846,100.5915,100.6253,18020.0
2017-02-01 12:35:00,118.83,118.84,118.75,118.78,19073.0,100.6169,100.6253,100.5491,100.5745,19073.0
2017-02-01 12:40:00,118.77,118.84,118.76,118.8,18917.0,100.5661,100.6253,100.5576,100.5915,18917.0
2017-02-01 12:45:00,118.81,118.84,118.75,118.82,16179.0,100.5999,100.6253,100.5491,100.6084,16179.0
2017-02-01 12:50:00,118.82,118.88,118.79,118.8,13060.0,100.6084,100.6592,100.583,100.5915,13060.0
2017-02-01 12:55:00,118.77,118.78,118.73,118.73,13116.0,100.5661,100.5745,100.5322,100.5322,13116.0
2017-02-01 13:00:00,118.73,118.81,118.7,118.81,27109.0,100.5322,100.5999,100.5068,100.5999,27109.0
2017-02-01 13:05:00,118.82,118.94,118.8,118.9,9486.0,100.6084,100.71,100.5915,100.6761,9486.0
2017-02-01 13:10:00,118.87,118.97,118.85,118.96,68666.0,100.6507,100.7354,100.6338,100.727,68666.0
2017-02-01 13:15:00,118.95,118.95,118.85,118.87,16776.0,100.7185,100.7185,100.6338,100.6507,16776.0
2017-02-01 13:20:00,118.88,118.91,118.79,118.88,11920.0,100.6592,100.6846,100.583,100.6592,11920.0
2017-02-01 13:25:00,118.9,118.9,118.8,118.87,19287.0,100.6761,100.6761,100.5915,100.6507,19287.0
2017-02-01 13:30:00,118.85,118.92,118.84,118.85,13876.0,100.6338,100.6931,100.6253,100.6338,13876.0
2017-02-01 13:35:00,118.86,118.93,118.85,118.86,15781.0,100.6423,100.7015,100.6338,100.6423,15781.0
2017-02-01 13:40:00,118.87,119.08,118.87,119.06,49825.0,100.6507,100.8286,100.6507,100.8116,49825.0
2017-02-01 13:45:00,119.05,119.13,119.03,119.08,16169.0,100.8032,100.8709,100.7862,100.8286,16169.0
2017-02-01 13:50:00,119.1,119.13,118.98,119.0,18675.0,100.8455,100.8709,100.7439,100.7608,18675.0
2017-02-01 13:55:00,119.02,119.07,118.91,119.04,24929.0,100.7778,100.8201,100.6846,100.7947,24929.0
2017-02-01 14:00:00,118.94,119.18,118.7,118.87,22776.0,100.71,100.9132,100.5068,100.6507,22776.0
2017-02-01 14:05:00,118.82,119.05,118.82,119.04,29164.0,100.6084,100.8032,100.6084,100.7947,29164.0
2017-02-01 14:10:00,119.04,119.49,119.04,119.49,20147.0,100.7947,101.1757,100.7947,101.1757,20147.0
2017-02-01 14:15:00,119.45,119.64,119.4,119.61,35390.0,101.1418,101.3027,101.0995,101.2773,35390.0
2017-02-01 14:20:00,119.61,119.71,119.52,119.62,95961.0,101.2773,101.362,101.2011,101.2858,95961.0
2017-02-01 14:25:00,119.63,119.82,119.6,119.71,27485.0,101.2943,101.4551,101.2689,101.362,27485.0
2017-02-01 14:30:00,119.71,119.95,119.66,119.71,31468.0,101.362,101.5652,101.3197,101.362,31468.0
2017-02-01 14:35:00,119.67,119.68,119.5,119.6,17072.0,101.3281,101.3366,101.1842,101.2689,17072.0
2017-02-01 14:40:00,119.59,119.6,119.44,119.46,10028.0,101.2604,101.2689,101.1334,101.1503,10028.0
2017-02-01 14:45:00,119.47,119.5,119.36,119.5,10392.0,101.1588,101.1842,101.0656,101.1842,10392.0
2017-02-01 14:50:00,119.47,119.47,119.35,119.37,13730.0,101.1588,101.1588,101.0572,101.0741,13730.0
2017-02-01 14:55:00,119.35,119.35,119.24,119.32,18700.0,101.0572,101.0572,100.964,101.0318,18700.0
2017-02-01 15:00:00,119.32,119.41,119.28,119.39,20910.0,101.0318,101.108,100.9979,101.091,20910.0
2017-02-01 15:05:00,119.4,119.43,119.29,119.33,16111.0,101.0995,101.1249,101.0064,101.0402,16111.0
2017-02-01 15:10:00,119.32,119.45,119.31,119.45,14003.0,101.0318,101.1418,101.0233,101.1418,14003.0
2017-02-01 15:15:00,119.45,119.5,119.37,119.4,15722.0,101.1418,101.1842,101.0741,101.0995,15722.0
2017-02-01 15:20:00,119.42,119.47,119.37,119.38,16635.0,101.1164,101.1588,101.0741,101.0826,16635.0
2017-02-01 15:25:00,119.41,119.55,119.39,119.55,17268.0,101.108,101.2265,101.091,101.2265,17268.0
2017-02-01 15:30:00,119.54,119.64,119.49,119.63,22060.0,101.2181,101.3027,101.1757,101.2943,22060.0
2017-02-01 15:35:00,119.65,119.66,119.6,119.62,18904.0,101.3112,101.3197,101.2689,101.2858,18904.0
2017-02-01 15:40:00,119.64,119.86,119.64,119.82,88116.0,101.3027,101.489,101.3027,101.4551,88116.0
2017-02-01 15:45:00,119.83,119.94,119.83,119.92,172952.0,101.4636,101.5567,101.4636,101.5398,172952.0
2017-02-01 15:50:00,119.92,119.95,119.9,119.92,74959.0,101.5398,101.5652,101.5229,101.5398,74959.0
2017-02-01 15:55:00,119.93,120.0,119.88,119.91,148646.0,101.5483,101.6075,101.5059,101.5313,148646.0
2017-02-02 09:30:00,119.12,119.17,117.95,118.99,26039.0,100.8624,100.9048,99.8718,100.7524,26039.0
2017-02-02 09:35:00,119.09,119.1,117.61,117.86,30061.0,100.837,100.8455,99.5839,99.7955,30061.0
2017-02-02 09:40:00,118.04,118.74,118.04,118.7,33452.0,99.948,100.5407,99.948,100.5068,33452.0
2017-02-02 09:45:00,118.62,118.62,118.23,118.46,31394.0,100.4391,100.4391,100.1088,100.3036,31394.0
2017-02-02 09:50:00,118.45,118.64,118.2,118.6,43238.0,100.2951,100.456,100.0834,100.4221,43238.0
2017-02-02 09:55:00,118.64,118.68,118.55,118.6,25796.0,100.456,100.4899,100.3798,100.4221,25796.0
2017-02-02 10:00:00,118.61,118.8,118.6,118.8,23624.0,100.4306,100.5915,100.4221,100.5915,23624.0
2017-02-02 10:05:00,118.79,119.07,118.79,119.0,28492.0,100.583,100.8201,100.583,100.7608,28492.0
2017-02-02 10:10:00,118.96,119.25,118.88,119.21,18679.0,100.727,100.9725,100.6592,100.9386,18679.0
2017-02-02 10:15:00,119.25,119.59,119.25,119.54,26994.0,100.9725,101.2604,100.9725,101.2181,26994.0
2017-02-02 10:20:00,119.59,119.83,119.58,119.73,47569.0,101.2604,101.4636,101.2519,101.3789,47569.0
2017-02-02 10:25:00,119.76,119.89,119.72,119.85,28401.0,101.4043,101.5144,101.3705,101.4805,28401.0
2017-02-02 10:30:00,119.85,119.85,119.46,119.6,32346.0,101.4805,101.4805,101.1503,101.2689,32346.0
2017-02-02 10:35:00,119.55,119.78,119.54,119.77,11003.0,101.2265,101.4213,101.2181,101.4128,11003.0
2017-02-02 10:40:00,119.78,120.0,119.77,119.88,27608.0,101.4213,101.6075,101.4128,101.5059,27608.0
2017-02-02 10:45:00,119.88,119.89,119.51,119.66,44174.0,101.5059,101.5144,101.1927,101.3197,44174.0
2017-02-02 10:50:00,119.65,119.8,119.57,119.58,11932.0,101.3112,101.4382,101.2435,101.2519,11932.0
2017-02-02 10:55:00,119.55,119.88,119.49,119.88,11621.0,101.2265,101.5059,101.1757,101.5059,11621.0
2017-02-02 11:00:00,119.83,119.88,119.69,119.78,30613.0,101.4636,101.5059,101.3451,101.4213,30613.0
2017-02-02 11:05:00,119.79,119.79,119.6,119.61,6500.0,101.4297,101.4297,101.2689,101.2773,6500.0
2017-02-02 11:10:00,119.63,119.63,119.31,119.31,12228.0,101.2943,101.2943,101.0233,101.0233,12228.0
2017-02-02 11:15:00,119.32,119.49,119.29,119.36,16995.0,101.0318,101.1757,101.0064,101.0656,16995.0
2017-02-02 11:20:00,119.31,119.33,119.01,119.04,13954.0,101.0233,101.0402,100.7693,100.7947,13954.0
2017-02-02 11:25:00,119.06,119.2,119.03,119.06,10725.0,100.8116,100.9302,100.7862,100.8116,10725.0
2017-02-02 11:30:00,119.07,119.35,119.06,119.33,19039.0,100.8201,101.0572,100.8116,101.0402,19039.0
2017-02-02 11:35:00,119.3,119.33,119.23,119.23,11600.0,101.0148,101.0402,100.9556,100.9556,11600.0
2017-02-02 11:40:00,119.24,119.41,119.19,119.35,15544.0,100.964,101.108,100.9217,101.0572,15544.0
2017-02-02 11:45:00,119.32,119.44,119.28,119.41,24622.0,101.0318,101.1334,100.9979,101.108,24622.0
2017-02-02 11:50:00,119.39,119.4,119.22,119.27,20181.0,101.091,101.0995,100.9471,100.9894,20181.0
2017-02-02 11:55:00,119.25,119.28,119.02,119.07,17022.0,100.9725,100.9979,100.7778,100.8201,17022.0
2017-02-02 12:00:00,119.04,119.1,118.91,119.03,17045.0,100.7947,100.8455,100.6846,100.7862,17045.0
2017-02-02 12:05:00,119.04,119.19,119.03,119.16,8500.0,100.7947,100.9217,100.7862,100.8963,8500.0
2017-02-02 12:10:00,119.14,119.14,118.97,119.06,12556.0,100.8794,100.8794,100.7354,100.8116,12556.0
2017-02-02 12:15:00,119.05,119.14,119.03,119.14,8546.0,100.8032,100.8794,100.7862,100.8794,8546.0
2017-02-02 12:20:00,119.15,119.17,119.0,119.02,28823.0,100.8878,100.9048,100.7608,100.7778,28823.0
2017-02-02 12:25:00,119.0,119.15,118.99,119.15,6750.0,100.7608,100.8878,100.7524,100.8878,6750.0
2017-02-02 12:30:00,119.13,119.24,119.06,119.19,12437.0,100.8709,100.964,100.8116,100.9217,12437.0
2017-02-02 12:35:00,119.15,119.21,119.1,119.2,8896.0,100.8878,100.9386,100.8455,100.9302,8896.0
2017-02-02 12:40:00,119.21,119.24,119.12,119.12,8267.0,100.9386,100.964,100.8624,100.8624,8267.0
2017-02-02 12:45:00,119.14,119.22,119.09,119.09,8279.0,100.8794,100.9471,100.837,100.837,8279.0
2017-02-02 12:50:00,119.09,119.09,118.95,119.08,9364.0,100.837,100.837,100.7185,100.8286,9364.0
2017-02-02 12:55:00,119.06,119.2,119.06,119.18,17111.0,100.8116,100.9302,100.8116,100.9132,17111.0
2017-02-02 13:00:00,119.17,119.21,119.0,119.07,18858.0,100.9048,100.9386,100.7608,100.8201,18858.0
2017-02-02 13:05:00,119.06,119.13,119.05,119.13,11198.0,100.8116,100.8709,100.8032,100.8709,11198.0
2017-02-02 13:10:00,119.15,119.2,119.12,119.14,8507.0,100.8878,100.9302,100.8624,100.8794,8507.0
2017-02-02 13:15:00,119.14,119.14,119.03,119.05,12931.0,100.8794,100.8794,100.7862,100.8032,12931.0
2017-02-02 13:20:00,119.05,119.08,119.01,119.07,12653.0,100.8032,100.8286,100.7693,100.8201,12653.0
2017-02-02 13:25:00,119.07,119.07,118.94,118.98,49116.0,100.8201,100.8201,100.71,100.7439,49116.0
2017-02-02 13:30:00,118.98,119.01,118.95,118.99,9491.0,100.7439,100.7693,100.7185,100.7524,9491.0
2017-02-02 13:35:00,118.97,119.02,118.91,118.97,37231.0,100.7354,100.7778,100.6846,100.7354,37231.0
2017-02-02 13:40:00,118.97,119.11,118.95,119.06,38983.0,100.7354,100.854,100.7185,100.8116,38983.0
2017-02-02 13:45:00,119.03,119.11,118.94,119.03,40230.0,100.7862,100.854,100.71,100.7862,40230.0
2017-02-02 13:50:00,119.05,119.16,119.0,119.15,29533.0,100.8032,100.8963,100.7608,100.8878,29533.0
2017-02-02 13:55:00,119.17,119.36,119.14,119.34,19167.0,100.9048,101.0656,100.8794,101.0487,19167.0
2017-02-02 14:00:00,119.33,119.35,119.11,119.18,6055.0,101.0402,101.0572,100.854,100.9132,6055.0
2017-02-02 14:05:00,119.2,119.25,119.18,119.24,12287.0,100.9302,100.9725,100.9132,100.964,12287.0
2017-02-02 14:10:00,119.24,119.4,119.15,119.4,15866.0,100.964,101.0995,100.8878,101.0995,15866.0
2017-02-02 14:15:00,119.36,119.44,119.25,119.25,12675.0,101.0656,101.1334,100.9725,100.9725,12675.0
2017-02-02 14:20:00,119.28,119.33,119.22,119.31,13374.0,100.9979,101.0402,100.9471,101.0233,13374.0
2017-02-02 14:25:00,119.32,119.36,119.17,119.23,11447.0,101.0318,101.0656,100.9048,100.9556,11447.0
2017-02-02 14:30:00,119.21,119.21,119.07,119.13,16518.0,100.9386,100.9386,100.8201,100.8709,16518.0
2017-02-02 14:35:00,119.14,119.19,119.01,119.13,29076.0,100.8794,100.9217,100.7693,100.8709,29076.0
2017-02-02 14:40:00,119.12,119.48,119.11,119.47,33056.0,100.8624,101.1672,100.854,101.1588,33056.0
2017-02-02 14:45:00,119.45,119.48,119.23,119.24,40425.0,101.1418,101.1672,100.9556,100.964,40425.0
2017-02-02 14:50:00,119.24,119.34,119.19,119.33,6499.0,100.964,101.0487,100.9217,101.0402,6499.0
2017-02-02 14:55:00,119.31,119.32,119.16,119.3,14257.0,101.0233,101.0318,100.8963,101.0148,14257.0
2017-02-02 15:00:00,119.26,119.29,119.18,119.23,15724.0,100.981,101.0064,100.9132,100.9556,15724.0
2017-02-02 15:05:00,119.21,119.35,119.2,119.29,13177.0,100.9386,101.0572,100.9302,101.0064,13177.0
2017-02-02 15:10:00,119.31,119.32,119.2,119.24,14751.0,101.0233,101.0318,100.9302,100.964,14751.0
2017-02-02 15:15:00,119.24,119.5,119.24,119.43,24566.0,100.964,101.1842,100.964,101.1249,24566.0
2017-02-02 15:20:00,119.45,119.6,119.44,119.56,31197.0,101.1418,101.2689,101.1334,101.235,31197.0
2017-02-02 15:25:00,119.55,119.68,119.5,119.63,23429.0,101.2265,101.3366,101.1842,101.2943,23429.0
2017-02-02 15:30:00,119.63,119.67,119.43,119.61,41769.0,101.2943,101.3281,101.1249,101.2773,41769.0
2017-02-02 15:35:00,119.6,119.65,119.47,119.47,65116.0,101.2689,101.3112,101.1588,101.1588,65116.0
2017-02-02 15:40:00,119.47,119.64,119.44,119.57,51396.0,101.1588,101.3027,101.1334,101.2435,51396.0
2017-02-02 15:45:00,119.57,119.62,119.5,119.58,54857.0,101.2435,101.2858,101.1842,101.2519,54857.0
2017-02-02 15:50:00,119.59,119.64,119.48,119.51,62891.0,101.2604,101.3027,101.1672,101.1927,62891.0
2017-02-02 15:55:00,119.51,119.57,119.43,119.46,100531.0,101.1927,101.2435,101.1249,101.1503,100531.0
2017-02-03 09:30:00,119.69,120.08,118.94,119.38,44912.0,101.3451,101.6753,100.71,101.0826,44912.0
2017-02-03 09:35:00,119.19,120.22,119.02,120.22,23777.0,100.9217,101.7938,100.7778,101.7938,23777.0
2017-02-03 09:40:00,120.24,120.33,119.82,120.08,26651.0,101.8108,101.887,101.4551,101.6753,26651.0
2017-02-03 09:45:00,120.03,120.13,119.62,120.13,21800.0,101.633,101.7176,101.2858,101.7176,21800.0
2017-02-03 09:50:00,120.14,120.46,120.08,120.44,15803.0,101.7261,101.997,101.6753,101.9801,15803.0
2017-02-03 09:55:00,120.44,120.81,120.37,120.37,47472.0,101.9801,102.2934,101.9208,101.9208,47472.0
2017-02-03 10:00:00,120.37,120.8,120.3,120.65,23022.0,101.9208,102.2849,101.8616,102.1579,23022.0
2017-02-03 10:05:00,120.65,120.66,120.33,120.42,18109.0,102.1579,102.1664,101.887,101.9632,18109.0
2017-02-03 10:10:00,120.45,120.58,120.33,120.37,14870.0,101.9886,102.0987,101.887,101.9208,14870.0
2017-02-03 10:15:00,120.36,120.72,120.36,120.63,16054.0,101.9124,102.2172,101.9124,102.141,16054.0
2017-02-03 10:20:00,120.7,120.88,120.63,120.83,12592.0,102.2003,102.3527,102.141,102.3103,12592.0
2017-02-03 10:25:00,120.84,120.94,120.5,120.53,12224.0,102.3188,102.4035,102.0309,102.0563,12224.0
2017-02-03 10:30:00,120.5,120.65,120.5,120.65,10821.0,102.0309,102.1579,102.0309,102.1579,10821.0
2017-02-03 10:35:00,120.59,120.63,120.49,120.59,16244.0,102.1071,102.141,102.0224,102.1071,16244.0
2017-02-03 10:40:00,120.63,120.95,120.63,120.86,22589.0,102.141,102.4119,102.141,102.3357,22589.0
2017-02-03 10:45:00,120.86,120.97,120.74,120.79,11201.0,102.3357,102.4289,102.2341,102.2765,11201.0
2017-02-03 10:50:00,120.84,120.86,120.6,120.74,16267.0,102.3188,102.3357,102.1156,102.2341,16267.0
2017-02-03 10:55:00,120.72,120.84,120.68,120.7,9803.0,102.2172,102.3188,102.1833,102.2003,9803.0
2017-02-03 11:00:00,120.7,120.92,120.69,120.89,13852.0,102.2003,102.3865,102.1918,102.3611,13852.0
2017-02-03 11:05:00,120.88,121.0,120.85,121.0,23598.0,102.3527,102.4543,102.3273,102.4543,23598.0
2017-02-03 11:10:00,120.96,121.02,120.9,120.99,60995.0,102.4204,102.4712,102.3696,102.4458,60995.0
2017-02-03 11:15:00,120.98,121.08,120.98,121.0,43878.0,102.4373,102.522,102.4373,102.4543,43878.0
2017-02-03 11:20:00,121.0,121.08,120.85,120.98,68184.0,102.4543,102.522,102.3273,102.4373,68184.0
2017-02-03 11:25:00,120.97,121.09,120.87,121.06,12572.0,102.4289,102.5305,102.3442,102.5051,12572.0
2017-02-03 11:30:00,121.08,121.22,121.0,121.0,13230.0,102.522,102.6406,102.4543,102.4543,13230.0
2017-02-03 11:35:00,120.99,120.99,120.84,120.97,10887.0,102.4458,102.4458,102.3188,102.4289,10887.0
2017-02-03 11:40:00,120.95,120.95,120.72,120.75,9249.0,102.4119,102.4119,102.2172,102.2426,9249.0
2017-02-03 11:45:00,120.78,120.84,120.67,120.84,9744.0,102.268,102.3188,102.1749,102.3188,9744.0
2017-02-03 11:50:00,120.8,120.87,120.63,120.64,9437.0,102.2849,102.3442,102.141,102.1495,9437.0
2017-02-03 11:55:00,120.63,120.64,120.52,120.58,8095.0,102.141,102.1495,102.0478,102.0987,8095.0
2017-02-03 12:00:00,120.62,120.69,120.53,120.62,15135.0,102.1325,102.1918,102.0563,102.1325,15135.0
2017-02-03 12:05:00,120.68,120.75,120.62,120.74,10810.0,102.1833,102.2426,102.1325,102.2341,10810.0
2017-02-03 12:10:00,120.72,120.78,120.65,120.66,7079.0,102.2172,102.268,102.1579,102.1664,7079.0
2017-02-03 12:15:00,120.63,120.71,120.61,120.62,7775.0,102.141,102.2087,102.1241,102.1325,7775.0
2017-02-03 12:20:00,120.62,120.67,120.62,120.64,5313.0,102.1325,102.1749,102.1325,102.1495,5313.0
2017-02-03 12:25:00,120.64,120.64,120.37,120.37,9492.0,102.1495,102.1495,101.9208,101.9208,9492.0
2017-02-03 12:30:00,120.36,120.52,120.36,120.45,8489.0,101.9124,102.0478,101.9124,101.9886,8489.0
2017-02-03 12:35:00,120.46,120.49,120.38,120.43,5007.0,101.997,102.0224,101.9293,101.9716,5007.0
2017-02-03 12:40:00,120.41,120.45,120.35,120.35,6773.0,101.9547,101.9886,101.9039,101.9039,6773.0
2017-02-03 12:45:00,120.34,120.39,120.27,120.39,7807.0,101.8954,101.9378,101.8362,101.9378,7807.0
2017-02-03 12:50:00,120.4,120.59,120.38,120.54,18359.0,101.9462,102.1071,101.9293,102.0648,18359.0
2017-02-03 12:55:00,120.54,120.63,120.52,120.6,14822.0,102.0648,102.141,102.0478,102.1156,14822.0
2017-02-03 13:00:00,120.62,120.74,120.58,120.73,6498.0,102.1325,102.2341,102.0987,102.2257,6498.0
2017-02-03 13:05:00,120.73,120.74,120.58,120.68,8322.0,102.2257,102.2341,102.0987,102.1833,8322.0
2017-02-03 13:10:00,120.69,120.88,120.6,120.78,19470.0,102.1918,102.3527,102.1156,102.268,19470.0
2017-02-03 13:15:00,120.82,120.89,120.71,120.73,6304.0,102.3019,102.3611,102.2087,102.2257,6304.0
2017-02-03 13:20:00,120.77,120.86,120.71,120.79,13209.0,102.2595,102.3357,102.2087,102.2765,13209.0
2017-02-03 13:25:00,120.79,120.84,120.63,120.72,13627.0,102.2765,102.3188,102.141,102.2172,13627.0
2017-02-03 13:30:00,120.73,120.77,120.67,120.73,6392.0,102.2257,102.2595,102.1749,102.2257,6392.0
2017-02-03 13:35:00,120.72,120.72,120.65,120.68,7831.0,102.2172,102.2172,102.1579,102.1833,7831.0
2017-02-03 13:40:00,120.68,120.7,120.51,120.54,9225.0,102.1833,102.2003,102.0394,102.0648,9225.0
2017-02-03 13:45:00,120.54,120.56,120.45,120.49,11165.0,102.0648,102.0817,101.9886,102.0224,11165.0
2017-02-03 13:50:00,120.48,120.68,120.46,120.62,6073.0,102.014,102.1833,101.997,102.1325,6073.0
2017-02-03 13:55:00,120.6,120.66,120.48,120.48,10070.0,102.1156,102.1664,102.014,102.014,10070.0
2017-02-03 14:00:00,120.5,120.64,120.5,120.62,11558.0,102.0309,102.1495,102.0309,102.1325,11558.0
2017-02-03 14:05:00,120.62,120.68,120.61,120.67,5790.0,102.1325,102.1833,102.1241,102.1749,5790.0
2017-02-03 14:10:00,120.66,120.7,120.53,120.56,11999.0,102.1664,102.2003,102.0563,102.0817,11999.0
2017-02-03 14:15:00,120.56,120.59,120.52,120.57,9792.0,102.0817,102.1071,102.0478,102.0902,9792.0
2017-02-03 14:20:00,120.56,120.59,120.45,120.57,8651.0,102.0817,102.1071,101.9886,102.0902,8651.0
2017-02-03 14:25:00,120.56,120.61,120.5,120.51,8555.0,102.0817,102.1241,102.0309,102.0394,8555.0
2017-02-03 14:30:00,120.56,120.57,120.47,120.5,5866.0,102.0817,102.0902,102.0055,102.0309,5866.0
2017-02-03 14:35:00,120.51,120.59,120.48,120.59,10711.0,102.0394,102.1071,102.014,102.1071,10711.0
2017-02-03 14:40:00,120.59,120.73,120.58,120.67,9445.0,102.1071,102.2257,102.0987,102.1749,9445.0
2017-02-03 14:45:00,120.69,120.75,120.66,120.66,7183.0,102.1918,102.2426,102.1664,102.1664,7183.0
2017-02-03 14:50:00,120.67,120.75,120.63,120.66,9278.0,102.1749,102.2426,102.141,102.1664,9278.0
2017-02-03 14:55:00,120.66,120.71,120.63,120.69,8989.0,102.1664,102.2087,102.141,102.1918,8989.0
2017-02-03 15:00:00,120.69,120.69,120.56,120.65,13335.0,102.1918,102.1918,102.0817,102.1579,13335.0
2017-02-03 15:05:00,120.65,120.71,120.61,120.67,17125.0,102.1579,102.2087,102.1241,102.1749,17125.0
2017-02-03 15:10:00,120.68,120.7,120.63,120.66,11748.0,102.1833,102.2003,102.141,102.1664,11748.0
2017-02-03 15:15:00,120.67,120.74,120.6,120.65,18567.0,102.1749,102.2341,102.1156,102.1579,18567.0
2017-02-03 15:20:00,120.64,120.67,120.59,120.59,31904.0,102.1495,102.1749,102.1071,102.1071,31904.0
2017-02-03 15:25:00,120.59,120.59,120.41,120.41,30854.0,102.1071,102.1071,101.9547,101.9547,30854.0
2017-02-03 15:30:00,120.45,120.46,120.35,120.43,20717.0,101.9886,101.997,101.9039,101.9716,20717.0
2017-02-03 15:35:00,120.44,120.52,120.41,120.46,23416.0,101.9801,102.0478,101.9547,101.997,23416.0
2017-02-03 15:40:00,120.46,120.59,120.46,120.55,20068.0,101.997,102.1071,101.997,102.0733,20068.0
2017-02-03 15:45:00,120.55,120.61,120.52,120.6,25045.0,102.0733,102.1241,102.0478,102.1156,25045.0
2017-02-03 15:50:00,120.62,120.69,120.61,120.65,45736.0,102.1325,102.1918,102.1241,102.1579,45736.0
2017-02-03 15:55:00,120.65,120.67,120.39,120.46,66871.0,102.1579,102.1749,101.9378,101.997,66871.0
2017-02-06 09:30:00,120.13,120.38,119.57,119.8,26791.0,101.7176,101.9293,101.2435,101.4382,26791.0
2017-02-06 09:35:00,119.89,120.35,119.78,120.34,72741.0,101.5144,101.9039,101.4213,101.8954,72741.0
2017-02-06 09:40:00,120.34,120.54,120.29,120.31,42652.0,101.8954,102.0648,101.8531,101.87,42652.0
2017-02-06 09:45:00,120.38,120.74,120.26,120.51,49946.0,101.9293,102.2341,101.8277,102.0394,49946.0
2017-02-06 09:50:00,120.49,120.49,119.98,119.98,27556.0,102.0224,102.0224,101.5906,101.5906,27556.0
2017-02-06 09:55:00,119.98,120.5,119.98,120.38,22625.0,101.5906,102.0309,101.5906,101.9293,22625.0
2017-02-06 10:00:00,120.36,120.44,120.08,120.44,22796.0,101.9124,101.9801,101.6753,101.9801,22796.0
2017-02-06 10:05:00,120.45,120.61,120.38,120.44,50589.0,101.9886,102.1241,101.9293,101.9801,50589.0
2017-02-06 10:10:00,120.42,120.45,120.33,120.39,42066.0,101.9632,101.9886,101.887,101.9378,42066.0
2017-02-06 10:15:00,120.41,120.48,120.26,120.34,14850.0,101.9547,102.014,101.8277,101.8954,14850.0
2017-02-06 10:20:00,120.37,120.37,120.21,120.21,12838.0,101.9208,101.9208,101.7854,101.7854,12838.0
2017-02-06 10:25:00,120.23,120.35,120.19,120.34,10646.0,101.8023,101.9039,101.7684,101.8954,10646.0
2017-02-06 10:30:00,120.3,120.34,120.0,120.02,12650.0,101.8616,101.8954,101.6075,101.6245,12650.0
2017-02-06 10:35:00,120.02,120.08,119.77,119.86,23633.0,101.6245,101.6753,101.4128,101.489,23633.0
2017-02-06 10:40:00,119.86,119.87,119.65,119.65,29495.0,101.489,101.4975,101.3112,101.3112,29495.0
2017-02-06 10:45:00,119.67,119.74,119.54,119.55,18877.0,101.3281,101.3874,101.2181,101.2265,18877.0
2017-02-06 10:50:00,119.57,119.63,119.35,119.55,22546.0,101.2435,101.2943,101.0572,101.2265,22546.0
2017-02-06 10:55:00,119.58,119.58,119.43,119.45,10310.0,101.2519,101.2519,101.1249,101.1418,10310.0
2017-02-06 11:00:00,119.45,119.55,119.44,119.48,13350.0,101.1418,101.2265,101.1334,101.1672,13350.0
2017-02-06 11:05:00,119.5,119.62,119.5,119.57,8353.0,101.1842,101.2858,101.1842,101.2435,8353.0
2017-02-06 11:10:00,119.57,119.58,119.4,119.48,10495.0,101.2435,101.2519,101.0995,101.1672,10495.0
2017-02-06 11:15:00,119.48,119.5,119.29,119.32,14771.0,101.1672,101.1842,101.0064,101.0318,14771.0
2017-02-06 11:20:00,119.32,119.4,119.31,119.34,13211.0,101.0318,101.0995,101.0233,101.0487,13211.0
2017-02-06 11:25:00,119.33,119.41,119.24,119.3,12005.0,101.0402,101.108,100.964,101.0148,12005.0
2017-02-06 11:30:00,119.29,119.33,119.25,119.25,9402.0,101.0064,101.0402,100.9725,100.9725,9402.0
2017-02-06 11:35:00,119.24,119.3,119.19,119.19,10473.0,100.964,101.0148,100.9217,100.9217,10473.0
2017-02-06 11:40:00,119.21,119.22,119.11,119.14,8721.0,100.9386,100.9471,100.854,100.8794,8721.0
2017-02-06 11:45:00,119.15,119.24,119.11,119.12,11182.0,100.8878,100.964,100.854,100.8624,11182.0
2017-02-06 11:50:00,119.14,119.2,119.04,119.15,22956.0,100.8794,100.9302,100.7947,100.8878,22956.0
2017-02-06 11:55:00,119.19,119.21,119.11,119.13,11611.0,100.9217,100.9386,100.854,100.8709,11611.0
2017-02-06 12:00:00,119.12,119.29,119.08,119.24,19410.0,100.8624,101.0064,100.8286,100.964,19410.0
2017-02-06 12:05:00,119.29,119.43,119.26,119.41,11827.0,101.0064,101.1249,100.981,101.108,11827.0
2017-02-06 12:10:00,119.39,119.5,119.34,119.47,18191.0,101.091,101.1842,101.0487,101.1588,18191.0
2017-02-06 12:15:00,119.46,119.49,119.38,119.42,15142.0,101.1503,101.1757,101.0826,101.1164,15142.0
2017-02-06 12:20:00,119.42,119.46,119.34,119.37,11556.0,101.1164,101.1503,101.0487,101.0741,11556.0
2017-02-06 12:25:00,119.4,119.43,119.2,119.22,8856.0,101.0995,101.1249,100.9302,100.9471,8856.0
2017-02-06 12:30:00,119.21,119.26,119.18,119.18,6720.0,100.9386,100.981,100.9132,100.9132,6720.0
2017-02-06 12:35:00,119.2,119.25,119.15,119.15,13283.0,100.9302,100.9725,100.8878,100.8878,13283.0
2017-02-06 12:40:00,119.14,119.21,119.09,119.14,20036.0,100.8794,100.9386,100.837,100.8794,20036.0
2017-02-06 12:45:00,119.14,119.19,119.11,119.14,11113.0,100.8794,100.9217,100.854,100.8794,11113.0
2017-02-06 12:50:00,119.16,119.25,119.15,119.22,16305.0,100.8963,100.9725,100.8878,100.9471,16305.0
2017-02-06 12:55:00,119.21,119.26,119.12,119.17,36193.0,100.9386,100.981,100.8624,100.9048,36193.0
2017-02-06 13:00:00,119.17,119.2,119.15,119.16,22010.0,100.9048,100.9302,100.8878,100.8963,22010.0
2017-02-06 13:05:00,119.17,119.19,119.04,119.05,13096.0,100.9048,100.9217,100.7947,100.8032,13096.0
2017-02-06 13:10:00,119.05,119.06,118.94,118.98,16672.0,100.8032,100.8116,100.71,100.7439,16672.0
2017-02-06 13:15:00,118.95,119.02,118.88,118.91,7780.0,100.7185,100.7778,100.6592,100.6846,7780.0
2017-02-06 13:20:00,118.93,118.97,118.86,118.86,7438.0,100.7015,100.7354,100.6423,100.6423,7438.0
2017-02-06 13:25:00,118.84,118.85,118.76,118.76,7588.0,100.6253,100.6338,100.5576,100.5576,7588.0
2017-02-06 13:30:00,118.76,118.8,118.69,118.75,10552.0,100.5576,100.5915,100.4983,100.5491,10552.0
2017-02-06 13:35:00,118.75,118.84,118.7,118.74,10741.0,100.5491,100.6253,100.5068,100.5407,10741.0
2017-02-06 13:40:00,118.75,118.79,118.65,118.65,16563.0,100.5491,100.583,100.4645,100.4645,16563.0
2017-02-06 13:45:00,118.68,118.76,118.6,118.73,41213.0,100.4899,100.5576,100.4221,100.5322,41213.0
2017-02-06 13:50:00,118.74,118.91,118.72,118.9,13509.0,100.5407,100.6846,100.5237,100.6761,13509.0
2017-02-06 13:55:00,118.91,119.01,118.85,119.0,15237.0,100.6846,100.7693,100.6338,100.7608,15237.0
2017-02-06 14:00:00,119.0,119.09,119.0,119.05,10090.0,100.7608,100.837,100.7608,100.8032,10090.0
2017-02-06 14:05:00,119.02,119.02,118.91,118.98,4078.0,100.7778,100.7778,100.6846,100.7439,4078.0
2017-02-06 14:10:00,119.0,119.05,118.87,118.96,7707.0,100.7608,100.8032,100.6507,100.727,7707.0
2017-02-06 14:15:00,118.99,119.05,118.92,118.97,10994.0,100.7524,100.8032,100.6931,100.7354,10994.0
2017-02-06 14:20:00,118.98,119.02,118.84,118.87,9457.0,100.7439,100.7778,100.6253,100.6507,9457.0
2017-02-06 14:25:00,118.85,118.98,118.84,118.97,12525.0,100.6338,100.7439,100.6253,100.7354,12525.0
2017-02-06 14:30:00,118.98,119.08,118.97,119.04,49747.0,100.7439,100.8286,100.7354,100.7947,49747.0
2017-02-06 14:35:00,119.03,119.19,119.03,119.14,21050.0,100.7862,100.9217,100.7862,100.8794,21050.0
2017-02-06 14:40:00,119.15,119.26,119.14,119.26,11966.0,100.8878,100.981,100.8794,100.981,11966.0
2017-02-06 14:45:00,119.26,119.27,119.12,119.27,11116.0,100.981,100.9894,100.8624,100.9894,11116.0
2017-02-06 14:50:00,119.29,119.34,119.19,119.19,6259.0,101.0064,101.0487,100.9217,100.9217,6259.0
2017-02-06 14:55:00,119.2,119.43,119.2,119.39,10145.0,100.9302,101.1249,100.9302,101.091,10145.0
2017-02-06 15:00:00,119.39,119.44,119.37,119.42,48803.0,101.091,101.1334,101.0741,101.1164,48803.0
2017-02-06 15:05:00,119.38,119.52,119.38,119.48,7391.0,101.0826,101.2011,101.0826,101.1672,7391.0
2017-02-06 15:10:00,119.48,119.49,119.27,119.27,8022.0,101.1672,101.1757,100.9894,100.9894,8022.0
2017-02-06 15:15:00,119.25,119.5,119.25,119.45,22274.0,100.9725,101.1842,100.9725,101.1418,22274.0
2017-02-06 15:20:00,119.48,119.56,119.47,119.51,11297.0,101.1672,101.235,101.1588,101.1927,11297.0
2017-02-06 15:25:00,119.51,119.6,119.48,119.52,118041.0,101.1927,101.2689,101.1672,101.2011,118041.0
2017-02-06 15:30:00,119.52,119.59,119.43,119.54,19529.0,101.2011,101.2604,101.1249,101.2181,19529.0
2017-02-06 15:35:00,119.53,119.79,119.5,119.74,28779.0,101.2096,101.4297,101.1842,101.3874,28779.0
2017-02-06 15:40:00,119.77,119.77,119.67,119.75,51926.0,101.4128,101.4128,101.3281,101.3959,51926.0
2017-02-06 15:45:00,119.74,119.82,119.7,119.79,89631.0,101.3874,101.4551,101.3535,101.4297,89631.0
2017-02-06 15:50:00,119.79,119.83,119.75,119.8,137841.0,101.4297,101.4636,101.3959,101.4382,137841.0
2017-02-06 15:55:00,119.8,119.87,119.8,119.87,92831.0,101.4382,101.4975,101.4382,101.4975,92831.0
2017-02-07 09:30:00,120.16,120.84,120.0,120.84,31290.0,101.743,102.3188,101.6075,102.3188,31290.0
2017-02-07 09:35:00,120.93,121.06,120.52,121.06,17363.0,102.395,102.5051,102.0478,102.5051,17363.0
2017-02-07 09:40:00,121.02,121.22,120.61,120.91,35442.0,102.4712,102.6406,102.1241,102.3781,35442.0
2017-02-07 09:45:00,120.91,121.36,120.91,121.31,43887.0,102.3781,102.7591,102.3781,102.7168,43887.0
2017-02-07 09:50:00,121.37,121.65,121.09,121.23,25921.0,102.7676,103.0047,102.5305,102.649,25921.0
2017-02-07 09:55:00,121.26,121.83,121.23,121.8,41738.0,102.6744,103.1571,102.649,103.1317,41738.0
2017-02-07 10:00:00,121.86,121.91,121.68,121.88,23613.0,103.1825,103.2248,103.0301,103.1994,23613.0
2017-02-07 10:05:00,121.9,122.14,121.9,122.1,26811.0,103.2163,103.4196,103.2163,103.3857,26811.0
2017-02-07 10:10:00,122.14,122.46,122.0,122.4,37677.0,103.4196,103.6905,103.301,103.6397,37677.0
2017-02-07 10:15:00,122.41,122.5,121.93,122.12,26259.0,103.6482,103.7244,103.2417,103.4026,26259.0
2017-02-07 10:20:00,122.18,122.19,121.78,121.98,21410.0,103.4534,103.4619,103.1147,103.2841,21410.0
2017-02-07 10:25:00,121.98,122.14,121.94,122.11,15850.0,103.2841,103.4196,103.2502,103.3941,15850.0
2017-02-07 10:30:00,122.02,122.07,121.95,122.05,31376.0,103.3179,103.3603,103.2587,103.3433,31376.0
2017-02-07 10:35:00,122.01,122.09,121.96,122.03,17815.0,103.3095,103.3772,103.2671,103.3264,17815.0
2017-02-07 10:40:00,122.0,122.14,122.0,122.12,16217.0,103.301,103.4196,103.301,103.4026,16217.0
2017-02-07 10:45:00,122.13,122.14,122.0,122.04,25066.0,103.4111,103.4196,103.301,103.3349,25066.0
2017-02-07 10:50:00,122.07,122.17,122.0,122.17,10284.0,103.3603,103.445,103.301,103.445,10284.0
2017-02-07 10:55:00,122.18,122.24,122.0,122.08,26683.0,103.4534,103.5042,103.301,103.3687,26683.0
2017-02-07 11:00:00,122.08,122.29,122.05,122.29,14014.0,103.3687,103.5466,103.3433,103.5466,14014.0
2017-02-07 11:05:00,122.3,122.35,122.01,122.06,17223.0,103.555,103.5974,103.3095,103.3518,17223.0
2017-02-07 11:10:00,122.05,122.07,121.87,121.88,33980.0,103.3433,103.3603,103.1909,103.1994,33980.0
2017-02-07 11:15:00,121.85,121.85,121.48,121.8,25203.0,103.174,103.174,102.8607,103.1317,25203.0
2017-02-07 11:20:00,121.81,121.85,121.72,121.82,15428.0,103.1401,103.174,103.0639,103.1486,15428.0
2017-02-07 11:25:00,121.81,121.82,121.57,121.65,18275.0,103.1401,103.1486,102.9369,103.0047,18275.0
2017-02-07 11:30:00,121.65,121.65,121.55,121.59,21523.0,103.0047,103.0047,102.92,102.9538,21523.0
2017-02-07 11:35:00,121.57,121.57,121.37,121.5,17841.0,102.9369,102.9369,102.7676,102.8776,17841.0
2017-02-07 11:40:00,121.52,121.8,121.46,121.8,14201.0,102.8946,103.1317,102.8438,103.1317,14201.0
2017-02-07 11:45:00,121.75,121.98,121.72,121.96,7972.0,103.0893,103.2841,103.0639,103.2671,7972.0
2017-02-07 11:50:00,121.88,121.99,121.84,121.92,11245.0,103.1994,103.2925,103.1655,103.2333,11245.0
2017-02-07 11:55:00,121.96,122.03,121.9,121.96,11598.0,103.2671,103.3264,103.2163,103.2671,11598.0
2017-02-07 12:00:00,121.96,122.05,121.96,122.0,16955.0,103.2671,103.3433,103.2671,103.301,16955.0
2017-02-07 12:05:00,121.98,122.01,121.84,121.85,18232.0,103.2841,103.3095,103.1655,103.174,18232.0
2017-02-07 12:10:00,121.86,121.9,121.66,121.71,12507.0,103.1825,103.2163,103.0131,103.0555,12507.0
2017-02-07 12:15:00,121.69,121.7,121.5,121.56,17218.0,103.0385,103.047,102.8776,102.9284,17218.0
2017-02-07 12:20:00,121.51,121.63,121.48,121.62,14828.0,102.8861,102.9877,102.8607,102.9793,14828.0
2017-02-07 12:25:00,121.61,121.62,121.38,121.46,15587.0,102.9708,102.9793,102.776,102.8438,15587.0
2017-02-07 12:30:00,121.42,121.52,121.39,121.46,12463.0,102.8099,102.8946,102.7845,102.8438,12463.0
2017-02-07 12:35:00,121.5,121.51,121.4,121.49,10483.0,102.8776,102.8861,102.793,102.8692,10483.0
2017-02-07 12:40:00,121.48,121.49,121.2,121.26,13606.0,102.8607,102.8692,102.6236,102.6744,13606.0
2017-02-07 12:45:00,121.28,121.32,121.12,121.12,11739.0,102.6914,102.7252,102.5559,102.5559,11739.0
2017-02-07 12:50:00,121.12,121.28,121.12,121.2,30167.0,102.5559,102.6914,102.5559,102.6236,30167.0
2017-02-07 12:55:00,121.2,121.22,120.95,120.98,23490.0,102.6236,102.6406,102.4119,102.4373,23490.0
2017-02-07 13:00:00,120.98,121.05,120.77,120.78,36843.0,102.4373,102.4966,102.2595,102.268,36843.0
2017-02-07 13:05:00,120.75,120.8,120.53,120.53,17691.0,102.2426,102.2849,102.0563,102.0563,17691.0
2017-02-07 13:10:00,120.57,120.62,120.5,120.52,22922.0,102.0902,102.1325,102.0309,102.0478,22922.0
2017-02-07 13:15:00,120.54,120.57,120.46,120.5,16144.0,102.0648,102.0902,101.997,102.0309,16144.0
2017-02-07 13:20:00,120.49,120.86,120.49,120.83,13309.0,102.0224,102.3357,102.0224,102.3103,13309.0
2017-02-07 13:25:00,120.86,121.12,120.86,121.05,17722.0,102.3357,102.5559,102.3357,102.4966,17722.0
2017-02-07 13:30:00,121.12,121.23,121.07,121.23,18807.0,102.5559,102.649,102.5135,102.649,18807.0
2017-02-07 13:35:00,121.2,121.3,121.11,121.26,20720.0,102.6236,102.7083,102.5474,102.6744,20720.0
2017-02-07 13:40:00,121.23,121.38,121.23,121.37,21502.0,102.649,102.776,102.649,102.7676,21502.0
2017-02-07 13:45:00,121.32,121.53,121.31,121.53,23964.0,102.7252,102.903,102.7168,102.903,23964.0
2017-02-07 13:50:00,121.49,121.58,121.34,121.36,14385.0,102.8692,102.9454,102.7422,102.7591,14385.0
2017-02-07 13:55:00,121.37,121.51,121.31,121.51,8755.0,102.7676,102.8861,102.7168,102.8861,8755.0
2017-02-07 14:00:00,121.5,121.5,121.23,121.32,21161.0,102.8776,102.8776,102.649,102.7252,21161.0
2017-02-07 14:05:00,121.31,121.38,121.24,121.35,10473.0,102.7168,102.776,102.6575,102.7506,10473.0
2017-02-07 14:10:00,121.35,121.35,121.14,121.2,6913.0,102.7506,102.7506,102.5728,102.6236,6913.0
2017-02-07 14:15:00,121.19,121.29,121.19,121.2,9028.0,102.6152,102.6998,102.6152,102.6236,9028.0
2017-02-07 14:20:00,121.18,121.23,121.09,121.15,8772.0,102.6067,102.649,102.5305,102.5813,8772.0
2017-02-07 14:25:00,121.17,121.28,121.17,121.2,12721.0,102.5982,102.6914,102.5982,102.6236,12721.0
2017-02-07 14:30:00,121.19,121.32,121.1,121.19,9112.0,102.6152,102.7252,102.539,102.6152,9112.0
2017-02-07 14:35:00,121.2,121.33,121.15,121.15,11383.0,102.6236,102.7337,102.5813,102.5813,11383.0
2017-02-07 14:40:00,121.18,121.26,121.1,121.25,7269.0,102.6067,102.6744,102.539,102.666,7269.0
2017-02-07 14:45:00,121.25,121.26,121.06,121.21,10720.0,102.666,102.6744,102.5051,102.6321,10720.0
2017-02-07 14:50:00,121.24,121.31,120.94,120.95,27577.0,102.6575,102.7168,102.4035,102.4119,27577.0
2017-02-07 14:55:00,120.94,121.03,120.88,120.95,8919.0,102.4035,102.4797,102.3527,102.4119,8919.0
2017-02-07 15:00:00,120.93,121.04,120.84,120.9,12359.0,102.395,102.4881,102.3188,102.3696,12359.0
2017-02-07 15:05:00,120.87,120.9,120.77,120.79,27817.0,102.3442,102.3696,102.2595,102.2765,27817.0
2017-02-07 15:10:00,120.83,120.83,120.66,120.78,19453.0,102.3103,102.3103,102.1664,102.268,19453.0
2017-02-07 15:15:00,120.78,120.78,120.65,120.65,14134.0,102.268,102.268,102.1579,102.1579,14134.0
2017-02-07 15:20:00,120.64,120.71,120.58,120.61,12940.0,102.1495,102.2087,102.0987,102.1241,12940.0
2017-02-07 15:25:00,120.63,120.73,120.6,120.71,21667.0,102.141,102.2257,102.1156,102.2087,21667.0
2017-02-07 15:30:00,120.72,120.72,120.62,120.69,14275.0,102.2172,102.2172,102.1325,102.1918,14275.0
2017-02-07 15:35:00,120.7,120.89,120.68,120.88,24530.0,102.2003,102.3611,102.1833,102.3527,24530.0
2017-02-07 15:40:00,120.86,120.9,120.76,120.8,23268.0,102.3357,102.3696,102.2511,102.2849,23268.0
2017-02-07 15:45:00,120.8,120.83,120.75,120.78,42831.0,102.2849,102.3103,102.2426,102.268,42831.0
2017-02-07 15:50:00,120.81,120.82,120.74,120.76,34275.0,102.2934,102.3019,102.2341,102.2511,34275.0
2017-02-07 15:55:00,120.76,120.95,120.73,120.86,59664.0,102.2511,102.4119,102.2257,102.3357,59664.0
2017-02-08 09:30:00,120.46,120.73,119.09,119.61,41674.0,101.997,102.2257,100.837,101.2773,41674.0
2017-02-08 09:35:00,119.3,120.13,119.3,120.08,11897.0,101.0148,101.7176,101.0148,101.6753,11897.0
2017-02-08 09:40:00,120.06,120.25,119.75,120.07,17292.0,101.6584,101.8192,101.3959,101.6668,17292.0
2017-02-08 09:45:00,120.11,120.25,119.76,119.8,10236.0,101.7007,101.8192,101.4043,101.4382,10236.0
2017-02-08 09:50:00,119.84,120.08,119.6,119.71,24547.0,101.4721,101.6753,101.2689,101.362,24547.0
2017-02-08 09:55:00,119.78,120.06,119.71,119.91,13834.0,101.4213,101.6584,101.362,101.5313,13834.0
2017-02-08 10:00:00,119.81,120.29,119.81,120.25,21531.0,101.4467,101.8531,101.4467,101.8192,21531.0
2017-02-08 10:05:00,120.25,120.29,120.07,120.07,17192.0,101.8192,101.8531,101.6668,101.6668,17192.0
2017-02-08 10:10:00,120.07,120.11,119.91,120.1,15509.0,101.6668,101.7007,101.5313,101.6922,15509.0
2017-02-08 10:15:00,120.11,120.61,120.07,120.46,21555.0,101.7007,102.1241,101.6668,101.997,21555.0
2017-02-08 10:20:00,120.38,120.64,120.37,120.64,17164.0,101.9293,102.1495,101.9208,102.1495,17164.0
2017-02-08 10:25:00,120.62,120.74,120.56,120.66,10166.0,102.1325,102.2341,102.0817,102.1664,10166.0
2017-02-08 10:30:00,120.69,120.75,120.35,120.38,24893.0,102.1918,102.2426,101.9039,101.9293,24893.0
2017-02-08 10:35:00,120.42,120.42,120.13,120.13,30087.0,101.9632,101.9632,101.7176,101.7176,30087.0
2017-02-08 10:40:00,120.18,120.21,119.87,120.18,13798.0,101.76,101.7854,101.4975,101.76,13798.0
2017-02-08 10:45:00,120.2,120.26,119.95,120.08,20877.0,101.7769,101.8277,101.5652,101.6753,20877.0
2017-02-08 10:50:00,120.07,120.24,119.95,120.06,20758.0,101.6668,101.8108,101.5652,101.6584,20758.0
2017-02-08 10:55:00,120.07,120.07,119.77,119.88,11400.0,101.6668,101.6668,101.4128,101.5059,11400.0
2017-02-08 11:00:00,119.89,120.29,119.89,120.29,13274.0,101.5144,101.8531,101.5144,101.8531,13274.0
2017-02-08 11:05:00,120.32,120.49,120.29,120.49,12316.0,101.8785,102.0224,101.8531,102.0224,12316.0
2017-02-08 11:10:00,120.45,120.65,120.45,120.65,5164.0,101.9886,102.1579,101.9886,102.1579,5164.0
2017-02-08 11:15:00,120.65,120.65,120.48,120.48,4668.0,102.1579,102.1579,102.014,102.014,4668.0
2017-02-08 11:20:00,120.44,120.82,120.44,120.6,11812.0,101.9801,102.3019,101.9801,102.1156,11812.0
2017-02-08 11:25:00,120.6,120.77,120.6,120.68,7738.0,102.1156,102.2595,102.1156,102.1833,7738.0
2017-02-08 11:30:00,120.69,120.81,120.62,120.75,11069.0,102.1918,102.2934,102.1325,102.2426,11069.0
2017-02-08 11:35:00,120.68,120.68,120.4,120.4,8568.0,102.1833,102.1833,101.9462,101.9462,8568.0
2017-02-08 11:40:00,120.36,120.48,120.3,120.39,8700.0,101.9124,102.014,101.8616,101.9378,8700.0
2017-02-08 11:45:00,120.29,120.34,120.12,120.12,5884.0,101.8531,101.8954,101.7092,101.7092,5884.0
2017-02-08 11:50:00,120.1,120.3,120.1,120.24,7256.0,101.6922,101.8616,101.6922,101.8108,7256.0
2017-02-08 11:55:00,120.24,120.32,120.17,120.23,4046.0,101.8108,101.8785,101.7515,101.8023,4046.0
2017-02-08 12:00:00,120.24,120.38,120.24,120.34,4403.0,101.8108,101.9293,101.8108,101.8954,4403.0
2017-02-08 12:05:00,120.37,120.49,120.3,120.49,8687.0,101.9208,102.0224,101.8616,102.0224,8687.0
2017-02-08 12:10:00,120.47,120.5,120.36,120.39,4468.0,102.0055,102.0309,101.9124,101.9378,4468.0
2017-02-08 12:15:00,120.4,120.46,120.35,120.46,5705.0,101.9462,101.997,101.9039,101.997,5705.0
2017-02-08 12:20:00,120.46,120.61,120.35,120.57,17889.0,101.997,102.1241,101.9039,102.0902,17889.0
2017-02-08 12:25:00,120.6,120.72,120.54,120.71,10315.0,102.1156,102.2172,102.0648,102.2087,10315.0
2017-02-08 12:30:00,120.68,120.72,120.61,120.7,6379.0,102.1833,102.2172,102.1241,102.2003,6379.0
2017-02-08 12:35:00,120.72,120.74,120.46,120.46,10380.0,102.2172,102.2341,101.997,101.997,10380.0
2017-02-08 12:40:00,120.44,120.47,120.29,120.32,7724.0,101.9801,102.0055,101.8531,101.8785,7724.0
2017-02-08 12:45:00,120.34,120.34,120.12,120.12,9871.0,101.8954,101.8954,101.7092,101.7092,9871.0
2017-02-08 12:50:00,120.11,120.45,120.11,120.44,15974.0,101.7007,101.9886,101.7007,101.9801,15974.0
2017-02-08 12:55:00,120.43,120.52,120.39,120.48,6960.0,101.9716,102.0478,101.9378,102.014,6960.0
2017-02-08 13:00:00,120.46,120.62,120.41,120.59,5889.0,101.997,102.1325,101.9547,102.1071,5889.0
2017-02-08 13:05:00,120.61,120.65,120.44,120.47,8655.0,102.1241,102.1579,101.9801,102.0055,8655.0
2017-02-08 13:10:00,120.54,120.54,120.37,120.4,9000.0,102.0648,102.0648,101.9208,101.9462,9000.0
2017-02-08 13:15:00,120.41,120.79,120.41,120.76,22772.0,101.9547,102.2765,101.9547,102.2511,22772.0
2017-02-08 13:20:00,120.81,120.84,120.62,120.62,15730.0,102.2934,102.3188,102.1325,102.1325,15730.0
2017-02-08 13:25:00,120.65,120.72,120.5,120.55,17318.0,102.1579,102.2172,102.0309,102.0733,17318.0
2017-02-08 13:30:00,120.57,120.76,120.55,120.66,8631.0,102.0902,102.2511,102.0733,102.1664,8631.0
2017-02-08 13:35:00,120.67,120.68,120.53,120.53,9559.0,102.1749,102.1833,102.0563,102.0563,9559.0
2017-02-08 13:40:00,120.55,120.63,120.44,120.63,4846.0,102.0733,102.141,101.9801,102.141,4846.0
2017-02-08 13:45:00,120.64,120.89,120.63,120.82,7382.0,102.1495,102.3611,102.141,102.3019,7382.0
2017-02-08 13:50:00,120.8,120.87,120.73,120.78,8619.0,102.2849,102.3442,102.2257,102.268,8619.0
2017-02-08 13:55:00,120.74,120.95,120.74,120.95,4600.0,102.2341,102.4119,102.2341,102.4119,4600.0
2017-02-08 14:00:00,120.95,121.01,120.8,120.94,20486.0,102.4119,102.4627,102.2849,102.4035,20486.0
2017-02-08 14:05:00,120.93,120.97,120.82,120.83,8892.0,102.395,102.4289,102.3019,102.3103,8892.0
2017-02-08 14:10:00,120.83,120.88,120.76,120.8,7133.0,102.3103,102.3527,102.2511,102.2849,7133.0
2017-02-08 14:15:00,120.8,120.9,120.76,120.81,4261.0,102.2849,102.3696,102.2511,102.2934,4261.0
2017-02-08 14:20:00,120.79,120.81,120.7,120.75,5972.0,102.2765,102.2934,102.2003,102.2426,5972.0
2017-02-08 14:25:00,120.74,120.79,120.68,120.7,8252.0,102.2341,102.2765,102.1833,102.2003,8252.0
2017-02-08 14:30:00,120.7,120.76,120.66,120.72,22824.0,102.2003,102.2511,102.1664,102.2172,22824.0
2017-02-08 14:35:00,120.73,120.76,120.6,120.66,13594.0,102.2257,102.2511,102.1156,102.1664,13594.0
2017-02-08 14:40:00,120.66,120.71,120.48,120.48,9371.0,102.1664,102.2087,102.014,102.014,9371.0
2017-02-08 14:45:00,120.49,120.65,120.49,120.63,5666.0,102.0224,102.1579,102.0224,102.141,5666.0
2017-02-08 14:50:00,120.67,120.8,120.65,120.8,8995.0,102.1749,102.2849,102.1579,102.2849,8995.0
2017-02-08 14:55:00,120.8,120.82,120.71,120.77,10161.0,102.2849,102.3019,102.2087,102.2595,10161.0
2017-02-08 15:00:00,120.77,120.88,120.74,120.86,9515.0,102.2595,102.3527,102.2341,102.3357,9515.0
2017-02-08 15:05:00,120.82,120.84,120.73,120.82,8647.0,102.3019,102.3188,102.2257,102.3019,8647.0
2017-02-08 15:10:00,120.81,120.93,120.81,120.88,11890.0,102.2934,102.395,102.2934,102.3527,11890.0
2017-02-08 15:15:00,120.85,120.97,120.85,120.96,13331.0,102.3273,102.4289,102.3273,102.4204,13331.0
2017-02-08 15:20:00,120.95,120.97,120.84,120.94,11673.0,102.4119,102.4289,102.3188,102.4035,11673.0
2017-02-08 15:25:00,120.98,121.04,120.92,121.0,10972.0,102.4373,102.4881,102.3865,102.4543,10972.0
2017-02-08 15:30:00,121.0,121.03,120.97,121.0,38457.0,102.4543,102.4797,102.4289,102.4543,38457.0
2017-02-08 15:35:00,121.01,121.1,120.99,121.02,20242.0,102.4627,102.539,102.4458,102.4712,20242.0
2017-02-08 15:40:00,121.03,121.04,120.97,120.97,43674.0,102.4797,102.4881,102.4289,102.4289,43674.0
2017-02-08 15:45:00,120.97,120.97,120.81,120.9,29255.0,102.4289,102.4289,102.2934,102.3696,29255.0
2017-02-08 15:50:00,120.91,120.94,120.88,120.9,37515.0,102.3781,102.4035,102.3527,102.3696,37515.0
2017-02-08 15:55:00,120.9,120.97,120.84,120.95,51184.0,102.3696,102.4289,102.3188,102.4119,51184.0
2017-02-09 09:30:00,121.46,121.96,121.02,121.71,18345.0,102.8438,103.2671,102.4712,103.0555,18345.0
2017-02-09 09:35:00,121.64,121.71,121.23,121.5,5871.0,102.9962,103.0555,102.649,102.8776,5871.0
2017-02-09 09:40:00,121.52,121.59,121.21,121.29,25918.0,102.8946,102.9538,102.6321,102.6998,25918.0
2017-02-09 09:45:00,121.35,121.45,121.15,121.25,13635.0,102.7506,102.8353,102.5813,102.666,13635.0
2017-02-09 09:50:00,121.29,121.56,121.28,121.36,12957.0,102.6998,102.9284,102.6914,102.7591,12957.0
2017-02-09 09:55:00,121.39,121.78,121.36,121.72,43410.0,102.7845,103.1147,102.7591,103.0639,43410.0
2017-02-09 10:00:00,121.64,121.72,121.36,121.36,42217.0,102.9962,103.0639,102.7591,102.7591,42217.0
2017-02-09 10:05:00,121.39,121.46,121.17,121.4,12698.0,102.7845,102.8438,102.5982,102.793,12698.0
2017-02-09 10:10:00,121.43,121.65,121.4,121.61,9027.0,102.8184,103.0047,102.793,102.9708,9027.0
2017-02-09 10:15:00,121.67,121.69,121.41,121.41,7981.0,103.0216,103.0385,102.8014,102.8014,7981.0
2017-02-09 10:20:00,121.43,121.57,121.36,121.5,19784.0,102.8184,102.9369,102.7591,102.8776,19784.0
2017-02-09 10:25:00,121.47,121.62,121.43,121.6,13623.0,102.8522,102.9793,102.8184,102.9623,13623.0
2017-02-09 10:30:00,121.63,121.79,121.6,121.71,23722.0,102.9877,103.1232,102.9623,103.0555,23722.0
2017-02-09 10:35:00,121.71,121.82,121.53,121.53,15731.0,103.0555,103.1486,102.903,102.903,15731.0
2017-02-09 10:40:00,121.56,121.81,121.53,121.75,14907.0,102.9284,103.1401,102.903,103.0893,14907.0
2017-02-09 10:45:00,121.75,121.95,121.59,121.82,10147.0,103.0893,103.2587,102.9538,103.1486,10147.0
2017-02-09 10:50:00,121.88,121.99,121.81,121.93,11731.0,103.1994,103.2925,103.1401,103.2417,11731.0
2017-02-09 10:55:00,121.9,121.94,121.69,121.8,25071.0,103.2163,103.2502,103.0385,103.1317,25071.0
2017-02-09 11:00:00,121.73,121.96,121.68,121.81,13957.0,103.0724,103.2671,103.0301,103.1401,13957.0
2017-02-09 11:05:00,121.85,121.88,121.74,121.78,13641.0,103.174,103.1994,103.0809,103.1147,13641.0
2017-02-09 11:10:00,121.81,121.94,121.78,121.79,12468.0,103.1401,103.2502,103.1147,103.1232,12468.0
2017-02-09 11:15:00,121.79,121.98,121.74,121.74,17757.0,103.1232,103.2841,103.0809,103.0809,17757.0
2017-02-09 11:20:00,121.78,121.8,121.69,121.77,11019.0,103.1147,103.1317,103.0385,103.1063,11019.0
2017-02-09 11:25:00,121.78,121.81,121.74,121.77,7586.0,103.1147,103.1401,103.0809,103.1063,7586.0
2017-02-09 11:30:00,121.78,121.8,121.67,121.8,9841.0,103.1147,103.1317,103.0216,103.1317,9841.0
2017-02-09 11:35:00,121.8,121.8,121.68,121.75,11804.0,103.1317,103.1317,103.0301,103.0893,11804.0
2017-02-09 11:40:00,121.76,121.8,121.73,121.76,7853.0,103.0978,103.1317,103.0724,103.0978,7853.0
2017-02-09 11:45:00,121.75,121.83,121.65,121.79,11709.0,103.0893,103.1571,103.0047,103.1232,11709.0
2017-02-09 11:50:00,121.82,121.86,121.77,121.81,6491.0,103.1486,103.1825,103.1063,103.1401,6491.0
2017-02-09 11:55:00,121.81,121.82,121.74,121.75,15457.0,103.1401,103.1486,103.0809,103.0893,15457.0
2017-02-09 12:00:00,121.78,121.78,121.6,121.64,11741.0,103.1147,103.1147,102.9623,102.9962,11741.0
2017-02-09 12:05:00,121.6,121.63,121.5,121.54,12521.0,102.9623,102.9877,102.8776,102.9115,12521.0
2017-02-09 12:10:00,121.57,121.72,121.54,121.71,7000.0,102.9369,103.0639,102.9115,103.0555,7000.0
2017-02-09 12:15:00,121.7,121.7,121.58,121.62,33520.0,103.047,103.047,102.9454,102.9793,33520.0
2017-02-09 12:20:00,121.63,121.66,121.42,121.47,21543.0,102.9877,103.0131,102.8099,102.8522,21543.0
2017-02-09 12:25:00,121.47,121.49,121.37,121.44,5230.0,102.8522,102.8692,102.7676,102.8268,5230.0
2017-02-09 12:30:00,121.46,121.5,121.4,121.47,5924.0,102.8438,102.8776,102.793,102.8522,5924.0
2017-02-09 12:35:00,121.44,121.55,121.39,121.5,5878.0,102.8268,102.92,102.7845,102.8776,5878.0
2017-02-09 12:40:00,121.52,121.78,121.47,121.73,8200.0,102.8946,103.1147,102.8522,103.0724,8200.0
2017-02-09 12:45:00,121.69,121.73,121.55,121.59,3730.0,103.0385,103.0724,102.92,102.9538,3730.0
2017-02-09 12:50:00,121.59,121.68,121.53,121.66,3700.0,102.9538,103.0301,102.903,103.0131,3700.0
2017-02-09 12:55:00,121.67,121.68,121.52,121.54,5858.0,103.0216,103.0301,102.8946,102.9115,5858.0
2017-02-09 13:00:00,121.55,121.7,121.51,121.62,5745.0,102.92,103.047,102.8861,102.9793,5745.0
2017-02-09 13:05:00,121.63,121.63,121.52,121.55,5948.0,102.9877,102.9877,102.8946,102.92,5948.0
2017-02-09 13:10:00,121.59,121.6,121.35,121.35,15246.0,102.9538,102.9623,102.7506,102.7506,15246.0
2017-02-09 13:15:00,121.35,121.4,121.35,121.36,6799.0,102.7506,102.793,102.7506,102.7591,6799.0
2017-02-09 13:20:00,121.37,121.42,121.33,121.37,16348.0,102.7676,102.8099,102.7337,102.7676,16348.0
2017-02-09 13:25:00,121.39,121.42,121.38,121.42,19891.0,102.7845,102.8099,102.776,102.8099,19891.0
2017-02-09 13:30:00,121.45,121.54,121.38,121.54,6932.0,102.8353,102.9115,102.776,102.9115,6932.0
2017-02-09 13:35:00,121.54,121.59,121.49,121.51,5790.0,102.9115,102.9538,102.8692,102.8861,5790.0
2017-02-09 13:40:00,121.5,121.61,121.5,121.55,5769.0,102.8776,102.9708,102.8776,102.92,5769.0
2017-02-09 13:45:00,121.57,121.59,121.51,121.56,4509.0,102.9369,102.9538,102.8861,102.9284,4509.0
2017-02-09 13:50:00,121.56,121.58,121.5,121.5,12758.0,102.9284,102.9454,102.8776,102.8776,12758.0
2017-02-09 13:55:00,121.52,121.59,121.4,121.4,92875.0,102.8946,102.9538,102.793,102.793,92875.0
2017-02-09 14:00:00,121.4,121.42,121.13,121.16,15769.0,102.793,102.8099,102.5644,102.5898,15769.0
2017-02-09 14:05:00,121.16,121.41,121.15,121.29,12712.0,102.5898,102.8014,102.5813,102.6998,12712.0
2017-02-09 14:10:00,121.3,121.33,121.16,121.16,12099.0,102.7083,102.7337,102.5898,102.5898,12099.0
2017-02-09 14:15:00,121.16,121.26,121.15,121.2,41872.0,102.5898,102.6744,102.5813,102.6236,41872.0
2017-02-09 14:20:00,121.17,121.27,121.16,121.21,20989.0,102.5982,102.6829,102.5898,102.6321,20989.0
2017-02-09 14:25:00,121.18,121.22,121.04,121.04,17417.0,102.6067,102.6406,102.4881,102.4881,17417.0
2017-02-09 14:30:00,121.05,121.17,121.05,121.14,9566.0,102.4966,102.5982,102.4966,102.5728,9566.0
2017-02-09 14:35:00,121.15,121.2,121.12,121.16,15477.0,102.5813,102.6236,102.5559,102.5898,15477.0
2017-02-09 14:40:00,121.16,121.16,120.96,120.96,9991.0,102.5898,102.5898,102.4204,102.4204,9991.0
2017-02-09 14:45:00,120.97,121.04,120.94,120.96,15231.0,102.4289,102.4881,102.4035,102.4204,15231.0
2017-02-09 14:50:00,120.96,120.96,120.85,120.87,10524.0,102.4204,102.4204,102.3273,102.3442,10524.0
2017-02-09 14:55:00,120.87,121.03,120.87,121.0,8846.0,102.3442,102.4797,102.3442,102.4543,8846.0
2017-02-09 15:00:00,121.01,121.01,120.91,120.92,12383.0,102.4627,102.4627,102.3781,102.3865,12383.0
2017-02-09 15:05:00,120.92,120.92,120.83,120.83,15712.0,102.3865,102.3865,102.3103,102.3103,15712.0
2017-02-09 15:10:00,120.85,120.86,120.71,120.73,22513.0,102.3273,102.3357,102.2087,102.2257,22513.0
2017-02-09 15:15:00,120.73,120.86,120.71,120.78,17124.0,102.2257,102.3357,102.2087,102.268,17124.0
2017-02-09 15:20:00,120.77,120.78,120.63,120.64,21466.0,102.2595,102.268,102.141,102.1495,21466.0
2017-02-09 15:25:00,120.65,120.68,120.51,120.52,29880.0,102.1579,102.1833,102.0394,102.0478,29880.0
2017-02-09 15:30:00,120.52,120.69,120.51,120.68,29510.0,102.0478,102.1918,102.0394,102.1833,29510.0
2017-02-09 15:35:00,120.69,120.76,120.65,120.68,38392.0,102.1918,102.2511,102.1579,102.1833,38392.0
2017-02-09 15:40:00,120.68,120.7,120.66,120.68,28608.0,102.1833,102.2003,102.1664,102.1833,28608.0
2017-02-09 15:45:00,120.69,120.7,120.56,120.63,53473.0,102.1918,102.2003,102.0817,102.141,53473.0
2017-02-09 15:50:00,120.62,120.7,120.62,120.67,47370.0,102.1325,102.2003,102.1325,102.1749,47370.0
2017-02-09 15:55:00,120.67,120.8,120.63,120.64,92946.0,102.1749,102.2849,102.141,102.1495,92946.0
2017-02-10 09:30:00,121.0,121.75,120.87,121.12,32694.0,102.4543,103.0893,102.3442,102.5559,32694.0
2017-02-10 09:35:00,121.13,121.39,120.44,120.78,33501.0,102.5644,102.7845,101.9801,102.268,33501.0
2017-02-10 09:40:00,120.72,120.83,120.38,120.76,14124.0,102.2172,102.3103,101.9293,102.2511,14124.0
2017-02-10 09:45:00,120.78,120.82,120.4,120.4,20701.0,102.268,102.3019,101.9462,101.9462,20701.0
2017-02-10 09:50:00,120.46,120.6,120.33,120.35,15135.0,101.997,102.1156,101.887,101.9039,15135.0
2017-02-10 09:55:00,120.33,120.44,120.22,120.22,13966.0,101.887,101.9801,101.7938,101.7938,13966.0
2017-02-10 10:00:00,120.22,120.39,120.06,120.08,15049.0,101.7938,101.9378,101.6584,101.6753,15049.0
2017-02-10 10:05:00,120.08,120.33,119.97,120.32,14355.0,101.6753,101.887,101.5821,101.8785,14355.0
2017-02-10 10:10:00,120.31,120.36,120.14,120.16,30197.0,101.87,101.9124,101.7261,101.743,30197.0
2017-02-10 10:15:00,120.27,120.29,119.95,120.03,24413.0,101.8362,101.8531,101.5652,101.633,24413.0
2017-02-10 10:20:00,120.04,120.25,120.04,120.14,15595.0,101.6414,101.8192,101.6414,101.7261,15595.0
2017-02-10 10:25:00,120.17,120.24,120.13,120.13,29625.0,101.7515,101.8108,101.7176,101.7176,29625.0
2017-02-10 10:30:00,120.23,120.61,120.23,120.61,12214.0,101.8023,102.1241,101.8023,102.1241,12214.0
2017-02-10 10:35:00,120.6,120.85,120.59,120.84,20965.0,102.1156,102.3273,102.1071,102.3188,20965.0
2017-02-10 10:40:00,120.84,121.01,120.84,120.86,15637.0,102.3188,102.4627,102.3188,102.3357,15637.0
2017-02-10 10:45:00,120.86,120.94,120.8,120.84,10300.0,102.3357,102.4035,102.2849,102.3188,10300.0
2017-02-10 10:50:00,120.84,120.87,120.75,120.75,10118.0,102.3188,102.3442,102.2426,102.2426,10118.0
2017-02-10 10:55:00,120.76,120.81,120.66,120.79,9626.0,102.2511,102.2934,102.1664,102.2765,9626.0
2017-02-10 11:00:00,120.77,120.79,120.69,120.73,10966.0,102.2595,102.2765,102.1918,102.2257,10966.0
2017-02-10 11:05:00,120.76,120.87,120.72,120.82,23692.0,102.2511,102.3442,102.2172,102.3019,23692.0
2017-02-10 11:10:00,120.84,120.88,120.73,120.88,38332.0,102.3188,102.3527,102.2257,102.3527,38332.0
2017-02-10 11:15:00,120.91,120.99,120.85,120.99,9148.0,102.3781,102.4458,102.3273,102.4458,9148.0
2017-02-10 11:20:00,121.0,121.03,120.9,120.94,16041.0,102.4543,102.4797,102.3696,102.4035,16041.0
2017-02-10 11:25:00,120.94,120.96,120.8,120.8,12944.0,102.4035,102.4204,102.2849,102.2849,12944.0
2017-02-10 11:30:00,120.81,120.83,120.66,120.71,17255.0,102.2934,102.3103,102.1664,102.2087,17255.0
2017-02-10 11:35:00,120.72,120.77,120.61,120.62,15487.0,102.2172,102.2595,102.1241,102.1325,15487.0
2017-02-10 11:40:00,120.64,120.64,120.47,120.55,25687.0,102.1495,102.1495,102.0055,102.0733,25687.0
2017-02-10 11:45:00,120.59,120.68,120.47,120.6,19499.0,102.1071,102.1833,102.0055,102.1156,19499.0
2017-02-10 11:50:00,120.62,120.82,120.61,120.81,22097.0,102.1325,102.3019,102.1241,102.2934,22097.0
2017-02-10 11:55:00,120.79,120.95,120.77,120.95,7000.0,102.2765,102.4119,102.2595,102.4119,7000.0
2017-02-10 12:00:00,120.95,120.98,120.87,120.88,13554.0,102.4119,102.4373,102.3442,102.3527,13554.0
2017-02-10 12:05:00,120.91,121.02,120.91,121.0,4854.0,102.3781,102.4712,102.3781,102.4543,4854.0
2017-02-10 12:10:00,121.0,121.03,120.92,121.02,8854.0,102.4543,102.4797,102.3865,102.4712,8854.0
2017-02-10 12:15:00,120.99,121.14,120.97,121.14,4404.0,102.4458,102.5728,102.4289,102.5728,4404.0
2017-02-10 12:20:00,121.11,121.15,121.09,121.15,35081.0,102.5474,102.5813,102.5305,102.5813,35081.0
2017-02-10 12:25:00,121.16,121.16,121.06,121.06,8903.0,102.5898,102.5898,102.5051,102.5051,8903.0
2017-02-10 12:30:00,121.09,121.29,121.08,121.27,9547.0,102.5305,102.6998,102.522,102.6829,9547.0
2017-02-10 12:35:00,121.28,121.29,121.2,121.25,16800.0,102.6914,102.6998,102.6236,102.666,16800.0
2017-02-10 12:40:00,121.24,121.32,121.22,121.26,24929.0,102.6575,102.7252,102.6406,102.6744,24929.0
2017-02-10 12:45:00,121.26,121.32,121.12,121.12,39814.0,102.6744,102.7252,102.5559,102.5559,39814.0
2017-02-10 12:50:00,121.17,121.19,121.02,121.06,6265.0,102.5982,102.6152,102.4712,102.5051,6265.0
2017-02-10 12:55:00,121.04,121.06,120.87,120.88,28783.0,102.4881,102.5051,102.3442,102.3527,28783.0
2017-02-10 13:00:00,120.86,120.9,120.7,120.74,9651.0,102.3357,102.3696,102.2003,102.2341,9651.0
2017-02-10 13:05:00,120.74,120.74,120.6,120.6,10175.0,102.2341,102.2341,102.1156,102.1156,10175.0
2017-02-10 13:10:00,120.66,120.66,120.4,120.53,17855.0,102.1664,102.1664,101.9462,102.0563,17855.0
2017-02-10 13:15:00,120.53,120.93,120.36,120.93,75184.0,102.0563,102.395,101.9124,102.395,75184.0
2017-02-10 13:20:00,120.94,121.16,120.94,121.1,16676.0,102.4035,102.5898,102.4035,102.539,16676.0
2017-02-10 13:25:00,121.04,121.1,120.99,121.02,6550.0,102.4881,102.539,102.4458,102.4712,6550.0
2017-02-10 13:30:00,120.99,121.01,120.85,120.86,6996.0,102.4458,102.4627,102.3273,102.3357,6996.0
2017-02-10 13:35:00,120.87,120.89,120.83,120.86,8055.0,102.3442,102.3611,102.3103,102.3357,8055.0
2017-02-10 13:40:00,120.89,121.16,120.85,121.16,25227.0,102.3611,102.5898,102.3273,102.5898,25227.0
2017-02-10 13:45:00,121.14,121.26,121.1,121.21,12462.0,102.5728,102.6744,102.539,102.6321,12462.0
2017-02-10 13:50:00,121.21,121.3,121.2,121.29,12160.0,102.6321,102.7083,102.6236,102.6998,12160.0
2017-02-10 13:55:00,121.32,121.35,121.27,121.3,13928.0,102.7252,102.7506,102.6829,102.7083,13928.0
2017-02-10 14:00:00,121.32,121.33,121.24,121.26,17522.0,102.7252,102.7337,102.6575,102.6744,17522.0
2017-02-10 14:05:00,121.27,121.37,121.25,121.34,13340.0,102.6829,102.7676,102.666,102.7422,13340.0
2017-02-10 14:10:00,121.33,121.36,121.11,121.2,22097.0,102.7337,102.7591,102.5474,102.6236,22097.0
2017-02-10 14:15:00,121.21,121.25,121.1,121.11,21677.0,102.6321,102.666,102.539,102.5474,21677.0
2017-02-10 14:20:00,121.14,121.22,121.13,121.14,10916.0,102.5728,102.6406,102.5644,102.5728,10916.0
2017-02-10 14:25:00,121.15,121.19,121.11,121.17,9536.0,102.5813,102.6152,102.5474,102.5982,9536.0
2017-02-10 14:30:00,121.16,121.17,120.78,120.95,23165.0,102.5898,102.5982,102.268,102.4119,23165.0
2017-02-10 14:35:00,120.91,120.98,120.64,120.74,14838.0,102.3781,102.4373,102.1495,102.2341,14838.0
2017-02-10 14:40:00,120.78,120.91,120.77,120.91,5212.0,102.268,102.3781,102.2595,102.3781,5212.0
2017-02-10 14:45:00,120.91,120.96,120.87,120.87,5550.0,102.3781,102.4204,102.3442,102.3442,5550.0
2017-02-10 14:50:00,120.86,120.88,120.81,120.82,6213.0,102.3357,102.3527,102.2934,102.3019,6213.0
2017-02-10 14:55:00,120.82,120.83,120.69,120.71,10073.0,102.3019,102.3103,102.1918,102.2087,10073.0
2017-02-10 15:00:00,120.72,120.77,120.58,120.74,23669.0,102.2172,102.2595,102.0987,102.2341,23669.0
2017-02-10 15:05:00,120.75,120.78,120.69,120.74,10261.0,102.2426,102.268,102.1918,102.2341,10261.0
2017-02-10 15:10:00,120.74,120.93,120.74,120.87,11667.0,102.2341,102.395,102.2341,102.3442,11667.0
2017-02-10 15:15:00,120.9,120.91,120.8,120.83,24451.0,102.3696,102.3781,102.2849,102.3103,24451.0
2017-02-10 15:20:00,120.81,120.99,120.75,120.95,14030.0,102.2934,102.4458,102.2426,102.4119,14030.0
2017-02-10 15:25:00,120.95,120.95,120.81,120.91,14635.0,102.4119,102.4119,102.2934,102.3781,14635.0
2017-02-10 15:30:00,120.9,120.97,120.84,120.97,21684.0,102.3696,102.4289,102.3188,102.4289,21684.0
2017-02-10 15:35:00,120.96,120.98,120.91,120.96,27605.0,102.4204,102.4373,102.3781,102.4204,27605.0
2017-02-10 15:40:00,120.96,121.01,120.87,120.88,24946.0,102.4204,102.4627,102.3442,102.3527,24946.0
2017-02-10 15:45:00,120.87,120.88,120.78,120.81,25105.0,102.3442,102.3527,102.268,102.2934,25105.0
2017-02-10 15:50:00,120.81,120.88,120.81,120.86,30931.0,102.2934,102.3527,102.2934,102.3357,30931.0
2017-02-10 15:55:00,120.86,121.24,120.85,121.13,155486.0,102.3357,102.6575,102.3273,102.5644,155486.0
2017-02-13 09:30:00,121.33,122.0,121.17,121.98,29231.0,102.7337,103.301,102.5982,103.2841,29231.0
2017-02-13 09:35:00,121.88,122.4,121.79,121.97,66343.0,103.1994,103.6397,103.1232,103.2756,66343.0
2017-02-13 09:40:00,121.95,122.81,121.91,122.63,40663.0,103.2587,103.9869,103.2248,103.8344,40663.0
2017-02-13 09:45:00,122.78,122.94,122.6,122.73,16687.0,103.9615,104.0969,103.809,103.9191,16687.0
2017-02-13 09:50:00,122.72,122.85,122.52,122.7,29048.0,103.9107,104.0207,103.7413,103.8937,29048.0
2017-02-13 09:55:00,122.7,122.8,122.37,122.54,23283.0,103.8937,103.9784,103.6143,103.7582,23283.0
2017-02-13 10:00:00,122.63,122.89,122.39,122.89,37417.0,103.8344,104.0546,103.6312,104.0546,37417.0
2017-02-13 10:05:00,122.88,122.93,122.74,122.79,12737.0,104.0461,104.0885,103.9276,103.9699,12737.0
2017-02-13 10:10:00,122.79,122.86,122.4,122.59,15052.0,103.9699,104.0292,103.6397,103.8006,15052.0
2017-02-13 10:15:00,122.62,122.73,122.49,122.61,17986.0,103.826,103.9191,103.7159,103.8175,17986.0
2017-02-13 10:20:00,122.64,122.75,122.61,122.75,19841.0,103.8429,103.9361,103.8175,103.9361,19841.0
2017-02-13 10:25:00,122.78,122.9,122.7,122.88,11017.0,103.9615,104.0631,103.8937,104.0461,11017.0
2017-02-13 10:30:00,122.81,123.21,122.8,123.21,18624.0,103.9869,104.3256,103.9784,104.3256,18624.0
2017-02-13 10:35:00,123.18,123.23,122.93,122.96,52394.0,104.3001,104.3425,104.0885,104.1139,52394.0
2017-02-13 10:40:00,122.96,123.3,122.96,123.29,35902.0,104.1139,104.4018,104.1139,104.3933,35902.0
2017-02-13 10:45:00,123.23,123.26,122.95,123.12,20518.0,104.3425,104.3679,104.1054,104.2493,20518.0
2017-02-13 10:50:00,123.08,123.14,123.0,123.11,44406.0,104.2155,104.2663,104.1477,104.2409,44406.0
2017-02-13 10:55:00,123.12,123.21,123.03,123.05,22030.0,104.2493,104.3256,104.1731,104.1901,22030.0
2017-02-13 11:00:00,123.04,123.21,123.02,123.05,10119.0,104.1816,104.3256,104.1647,104.1901,10119.0
2017-02-13 11:05:00,123.04,123.14,122.99,123.12,10213.0,104.1816,104.2663,104.1393,104.2493,10213.0
2017-02-13 11:10:00,123.12,123.15,123.06,123.1,10083.0,104.2493,104.2747,104.1985,104.2324,10083.0
2017-02-13 11:15:00,123.13,123.15,122.82,122.88,17937.0,104.2578,104.2747,103.9953,104.0461,17937.0
2017-02-13 11:20:00,122.9,123.04,122.88,123.04,3615.0,104.0631,104.1816,104.0461,104.1816,3615.0
2017-02-13 11:25:00,123.0,123.0,122.79,122.8,6700.0,104.1477,104.1477,103.9699,103.9784,6700.0
2017-02-13 11:30:00,122.78,122.83,122.58,122.58,19520.0,103.9615,104.0038,103.7921,103.7921,19520.0
2017-02-13 11:35:00,122.58,122.59,122.45,122.51,7487.0,103.7921,103.8006,103.682,103.7328,7487.0
2017-02-13 11:40:00,122.55,122.55,122.28,122.32,11090.0,103.7667,103.7667,103.5381,103.572,11090.0
2017-02-13 11:45:00,122.39,122.47,122.34,122.41,6345.0,103.6312,103.699,103.5889,103.6482,6345.0
2017-02-13 11:50:00,122.41,122.47,122.4,122.43,7490.0,103.6482,103.699,103.6397,103.6651,7490.0
2017-02-13 11:55:00,122.42,122.49,122.42,122.48,9168.0,103.6566,103.7159,103.6566,103.7074,9168.0
2017-02-13 12:00:00,122.49,122.5,122.43,122.46,8740.0,103.7159,103.7244,103.6651,103.6905,8740.0
2017-02-13 12:05:00,122.46,122.58,122.37,122.56,16678.0,103.6905,103.7921,103.6143,103.7752,16678.0
2017-02-13 12:10:00,122.57,122.62,122.53,122.58,7339.0,103.7836,103.826,103.7498,103.7921,7339.0
2017-02-13 12:15:00,122.58,122.63,122.54,122.63,6057.0,103.7921,103.8344,103.7582,103.8344,6057.0
2017-02-13 12:20:00,122.6,122.74,122.6,122.74,5701.0,103.809,103.9276,103.809,103.9276,5701.0
2017-02-13 12:25:00,122.78,122.81,122.69,122.7,6125.0,103.9615,103.9869,103.8853,103.8937,6125.0
2017-02-13 12:30:00,122.67,122.67,122.52,122.57,13561.0,103.8683,103.8683,103.7413,103.7836,13561.0
2017-02-13 12:35:00,122.59,122.71,122.55,122.71,9222.0,103.8006,103.9022,103.7667,103.9022,9222.0
2017-02-13 12:40:00,122.69,122.69,122.5,122.53,9686.0,103.8853,103.8853,103.7244,103.7498,9686.0
2017-02-13 12:45:00,122.53,122.74,122.53,122.7,9877.0,103.7498,103.9276,103.7498,103.8937,9877.0
2017-02-13 12:50:00,122.7,122.83,122.68,122.77,5565.0,103.8937,104.0038,103.8768,103.953,5565.0
2017-02-13 12:55:00,122.75,122.77,122.7,122.71,9505.0,103.9361,103.953,103.8937,103.9022,9505.0
2017-02-13 13:00:00,122.71,122.74,122.49,122.58,9918.0,103.9022,103.9276,103.7159,103.7921,9918.0
2017-02-13 13:05:00,122.6,122.6,122.42,122.53,10948.0,103.809,103.809,103.6566,103.7498,10948.0
2017-02-13 13:10:00,122.46,122.61,122.46,122.6,5100.0,103.6905,103.8175,103.6905,103.809,5100.0
2017-02-13 13:15:00,122.61,122.62,122.52,122.56,6005.0,103.8175,103.826,103.7413,103.7752,6005.0
2017-02-13 13:20:00,122.54,122.63,122.52,122.62,7389.0,103.7582,103.8344,103.7413,103.826,7389.0
2017-02-13 13:25:00,122.62,122.74,122.57,122.71,8054.0,103.826,103.9276,103.7836,103.9022,8054.0
2017-02-13 13:30:00,122.68,122.73,122.65,122.73,5161.0,103.8768,103.9191,103.8514,103.9191,5161.0
2017-02-13 13:35:00,122.73,122.74,122.62,122.67,8569.0,103.9191,103.9276,103.826,103.8683,8569.0
2017-02-13 13:40:00,122.65,122.69,122.6,122.67,3372.0,103.8514,103.8853,103.809,103.8683,3372.0
2017-02-13 13:45:00,122.69,122.69,122.6,122.61,6104.0,103.8853,103.8853,103.809,103.8175,6104.0
2017-02-13 13:50:00,122.61,122.64,122.44,122.55,11392.0,103.8175,103.8429,103.6736,103.7667,11392.0
2017-02-13 13:55:00,122.55,122.63,122.52,122.59,4976.0,103.7667,103.8344,103.7413,103.8006,4976.0
2017-02-13 14:00:00,122.58,122.58,122.35,122.44,10619.0,103.7921,103.7921,103.5974,103.6736,10619.0
2017-02-13 14:05:00,122.47,122.49,122.35,122.49,6087.0,103.699,103.7159,103.5974,103.7159,6087.0
2017-02-13 14:10:00,122.48,122.61,122.4,122.61,7671.0,103.7074,103.8175,103.6397,103.8175,7671.0
2017-02-13 14:15:00,122.61,122.65,122.43,122.48,8157.0,103.8175,103.8514,103.6651,103.7074,8157.0
2017-02-13 14:20:00,122.49,122.52,122.35,122.41,7607.0,103.7159,103.7413,103.5974,103.6482,7607.0
2017-02-13 14:25:00,122.42,122.55,122.41,122.49,5908.0,103.6566,103.7667,103.6482,103.7159,5908.0
2017-02-13 14:30:00,122.49,122.5,122.35,122.48,11081.0,103.7159,103.7244,103.5974,103.7074,11081.0
2017-02-13 14:35:00,122.48,122.51,122.35,122.39,7275.0,103.7074,103.7328,103.5974,103.6312,7275.0
2017-02-13 14:40:00,122.4,122.49,122.37,122.49,7170.0,103.6397,103.7159,103.6143,103.7159,7170.0
2017-02-13 14:45:00,122.52,122.52,122.34,122.34,5528.0,103.7413,103.7413,103.5889,103.5889,5528.0
2017-02-13 14:50:00,122.35,122.45,122.29,122.29,12887.0,103.5974,103.682,103.5466,103.5466,12887.0
2017-02-13 14:55:00,122.29,122.34,122.18,122.26,5374.0,103.5466,103.5889,103.4534,103.5212,5374.0
2017-02-13 15:00:00,122.27,122.33,122.14,122.15,17390.0,103.5296,103.5804,103.4196,103.428,17390.0
2017-02-13 15:05:00,122.16,122.27,122.14,122.27,8728.0,103.4365,103.5296,103.4196,103.5296,8728.0
2017-02-13 15:10:00,122.27,122.39,122.23,122.39,10425.0,103.5296,103.6312,103.4958,103.6312,10425.0
2017-02-13 15:15:00,122.37,122.4,122.32,122.32,9344.0,103.6143,103.6397,103.572,103.572,9344.0
2017-02-13 15:20:00,122.31,122.36,122.27,122.3,11155.0,103.5635,103.6058,103.5296,103.555,11155.0
2017-02-13 15:25:00,122.3,122.32,122.21,122.23,17641.0,103.555,103.572,103.4788,103.4958,17641.0
2017-02-13 15:30:00,122.24,122.24,122.15,122.19,14029.0,103.5042,103.5042,103.428,103.4619,14029.0
2017-02-13 15:35:00,122.18,122.31,122.17,122.31,14987.0,103.4534,103.5635,103.445,103.5635,14987.0
2017-02-13 15:40:00,122.3,122.34,122.23,122.33,26901.0,103.555,103.5889,103.4958,103.5804,26901.0
2017-02-13 15:45:00,122.34,122.4,122.33,122.4,39506.0,103.5889,103.6397,103.5804,103.6397,39506.0
2017-02-13 15:50:00,122.41,122.46,122.38,122.42,36304.0,103.6482,103.6905,103.6228,103.6566,36304.0
2017-02-13 15:55:00,122.42,122.42,122.14,122.15,99956.0,103.6566,103.6566,103.4196,103.428,99956.0
2017-02-14 09:30:00,121.83,122.07,121.8,122.07,12633.0,103.1571,103.3603,103.1317,103.3603,12633.0
2017-02-14 09:35:00,121.87,122.02,121.62,121.84,4384.0,103.1909,103.3179,102.9793,103.1655,4384.0
2017-02-14 09:40:00,121.97,122.24,121.75,121.88,26717.0,103.2756,103.5042,103.0893,103.1994,26717.0
2017-02-14 09:45:00,121.88,121.96,121.82,121.83,7545.0,103.1994,103.2671,103.1486,103.1571,7545.0
2017-02-14 09:50:00,121.79,122.17,121.79,122.02,7058.0,103.1232,103.445,103.1232,103.3179,7058.0
2017-02-14 09:55:00,121.96,122.22,121.9,122.22,13600.0,103.2671,103.4873,103.2163,103.4873,13600.0
2017-02-14 10:00:00,122.16,122.51,122.16,122.3,15505.0,103.4365,103.7328,103.4365,103.555,15505.0
2017-02-14 10:05:00,122.33,122.52,122.27,122.51,7553.0,103.5804,103.7413,103.5296,103.7328,7553.0
2017-02-14 10:10:00,122.51,122.7,122.48,122.7,17240.0,103.7328,103.8937,103.7074,103.8937,17240.0
2017-02-14 10:15:00,122.74,122.75,122.48,122.51,14634.0,103.9276,103.9361,103.7074,103.7328,14634.0
2017-02-14 10:20:00,122.51,122.55,122.17,122.23,7906.0,103.7328,103.7667,103.445,103.4958,7906.0
2017-02-14 10:25:00,122.26,122.4,122.26,122.31,6924.0,103.5212,103.6397,103.5212,103.5635,6924.0
2017-02-14 10:30:00,122.34,122.43,122.22,122.43,4819.0,103.5889,103.6651,103.4873,103.6651,4819.0
2017-02-14 10:35:00,122.39,122.39,122.11,122.29,4803.0,103.6312,103.6312,103.3941,103.5466,4803.0
2017-02-14 10:40:00,122.3,122.45,122.17,122.22,46648.0,103.555,103.682,103.445,103.4873,46648.0
2017-02-14 10:45:00,122.25,122.78,122.25,122.78,15181.0,103.5127,103.9615,103.5127,103.9615,15181.0
2017-02-14 10:50:00,122.76,122.87,122.66,122.76,23572.0,103.9445,104.0377,103.8598,103.9445,23572.0
2017-02-14 10:55:00,122.73,122.79,122.69,122.74,12199.0,103.9191,103.9699,103.8853,103.9276,12199.0
2017-02-14 11:00:00,122.73,122.73,122.46,122.56,19949.0,103.9191,103.9191,103.6905,103.7752,19949.0
2017-02-14 11:05:00,122.53,122.53,122.14,122.3,12776.0,103.7498,103.7498,103.4196,103.555,12776.0
2017-02-14 11:10:00,122.29,122.39,122.25,122.35,12955.0,103.5466,103.6312,103.5127,103.5974,12955.0
2017-02-14 11:15:00,122.33,122.34,122.29,122.31,3976.0,103.5804,103.5889,103.5466,103.5635,3976.0
2017-02-14 11:20:00,122.35,122.4,122.25,122.28,7017.0,103.5974,103.6397,103.5127,103.5381,7017.0
2017-02-14 11:25:00,122.23,122.23,122.13,122.13,3619.0,103.4958,103.4958,103.4111,103.4111,3619.0
2017-02-14 11:30:00,122.15,122.2,122.04,122.11,8652.0,103.428,103.4704,103.3349,103.3941,8652.0
2017-02-14 11:35:00,122.08,122.08,121.86,121.86,4088.0,103.3687,103.3687,103.1825,103.1825,4088.0
2017-02-14 11:40:00,121.83,121.95,121.8,121.8,7844.0,103.1571,103.2587,103.1317,103.1317,7844.0
2017-02-14 11:45:00,121.8,121.84,121.76,121.78,6005.0,103.1317,103.1655,103.0978,103.1147,6005.0
2017-02-14 11:50:00,121.75,121.77,121.68,121.72,11870.0,103.0893,103.1063,103.0301,103.0639,11870.0
2017-02-14 11:55:00,121.71,121.92,121.69,121.89,12321.0,103.0555,103.2333,103.0385,103.2079,12321.0
2017-02-14 12:00:00,121.88,122.09,121.84,122.01,28993.0,103.1994,103.3772,103.1655,103.3095,28993.0
2017-02-14 12:05:00,122.03,122.42,122.02,122.24,17621.0,103.3264,103.6566,103.3179,103.5042,17621.0
2017-02-14 12:10:00,122.27,122.32,122.16,122.19,9436.0,103.5296,103.572,103.4365,103.4619,9436.0
2017-02-14 12:15:00,122.2,122.27,122.1,122.23,9824.0,103.4704,103.5296,103.3857,103.4958,9824.0
2017-02-14 12:20:00,122.2,122.27,122.12,122.23,6433.0,103.4704,103.5296,103.4026,103.4958,6433.0
2017-02-14 12:25:00,122.24,122.24,122.03,122.03,7145.0,103.5042,103.5042,103.3264,103.3264,7145.0
2017-02-14 12:30:00,122.04,122.18,122.03,122.18,6662.0,103.3349,103.4534,103.3264,103.4534,6662.0
2017-02-14 12:35:00,122.16,122.2,122.07,122.07,6168.0,103.4365,103.4704,103.3603,103.3603,6168.0
2017-02-14 12:40:00,122.11,122.22,122.08,122.12,7447.0,103.3941,103.4873,103.3687,103.4026,7447.0
2017-02-14 12:45:00,122.16,122.2,122.1,122.16,3128.0,103.4365,103.4704,103.3857,103.4365,3128.0
2017-02-14 12:50:00,122.17,122.27,122.16,122.16,9908.0,103.445,103.5296,103.4365,103.4365,9908.0
2017-02-14 12:55:00,122.2,122.2,122.14,122.17,8065.0,103.4704,103.4704,103.4196,103.445,8065.0
2017-02-14 13:00:00,122.16,122.31,122.15,122.31,24656.0,103.4365,103.5635,103.428,103.5635,24656.0
2017-02-14 13:05:00,122.28,122.47,122.28,122.45,3164.0,103.5381,103.699,103.5381,103.682,3164.0
2017-02-14 13:10:00,122.48,122.6,122.48,122.55,10368.0,103.7074,103.809,103.7074,103.7667,10368.0
2017-02-14 13:15:00,122.54,122.6,122.46,122.46,7882.0,103.7582,103.809,103.6905,103.6905,7882.0
2017-02-14 13:20:00,122.47,122.55,122.45,122.55,3483.0,103.699,103.7667,103.682,103.7667,3483.0
2017-02-14 13:25:00,122.54,122.54,122.47,122.51,2542.0,103.7582,103.7582,103.699,103.7328,2542.0
2017-02-14 13:30:00,122.54,122.61,122.4,122.61,8074.0,103.7582,103.8175,103.6397,103.8175,8074.0
2017-02-14 13:35:00,122.55,122.62,122.54,122.56,3990.0,103.7667,103.826,103.7582,103.7752,3990.0
2017-02-14 13:40:00,122.61,122.64,122.56,122.58,4414.0,103.8175,103.8429,103.7752,103.7921,4414.0
2017-02-14 13:45:00,122.57,122.62,122.55,122.61,6386.0,103.7836,103.826,103.7667,103.8175,6386.0
2017-02-14 13:50:00,122.62,122.74,122.61,122.74,3672.0,103.826,103.9276,103.8175,103.9276,3672.0
2017-02-14 13:55:00,122.77,122.85,122.75,122.8,7794.0,103.953,104.0207,103.9361,103.9784,7794.0
2017-02-14 14:00:00,122.77,122.85,122.74,122.85,3440.0,103.953,104.0207,103.9276,104.0207,3440.0
2017-02-14 14:05:00,122.8,123.0,122.79,122.82,8657.0,103.9784,104.1477,103.9699,103.9953,8657.0
2017-02-14 14:10:00,122.82,122.96,122.82,122.87,7146.0,103.9953,104.1139,103.9953,104.0377,7146.0
2017-02-14 14:15:00,122.87,122.96,122.82,122.88,7637.0,104.0377,104.1139,103.9953,104.0461,7637.0
2017-02-14 14:20:00,122.9,122.94,122.63,122.65,9684.0,104.0631,104.0969,103.8344,103.8514,9684.0
2017-02-14 14:25:00,122.61,122.61,122.48,122.48,6646.0,103.8175,103.8175,103.7074,103.7074,6646.0
2017-02-14 14:30:00,122.46,122.48,122.29,122.32,6424.0,103.6905,103.7074,103.5466,103.572,6424.0
2017-02-14 14:35:00,122.37,122.38,122.32,122.33,9032.0,103.6143,103.6228,103.572,103.5804,9032.0
2017-02-14 14:40:00,122.36,122.39,122.27,122.31,12035.0,103.6058,103.6312,103.5296,103.5635,12035.0
2017-02-14 14:45:00,122.3,122.35,122.25,122.25,16861.0,103.555,103.5974,103.5127,103.5127,16861.0
2017-02-14 14:50:00,122.29,122.32,122.16,122.16,7405.0,103.5466,103.572,103.4365,103.4365,7405.0
2017-02-14 14:55:00,122.19,122.2,122.11,122.17,14022.0,103.4619,103.4704,103.3941,103.445,14022.0
2017-02-14 15:00:00,122.14,122.28,122.14,122.23,9880.0,103.4196,103.5381,103.4196,103.4958,9880.0
2017-02-14 15:05:00,122.24,122.25,122.18,122.23,13382.0,103.5042,103.5127,103.4534,103.4958,13382.0
2017-02-14 15:10:00,122.24,122.26,122.18,122.24,8490.0,103.5042,103.5212,103.4534,103.5042,8490.0
2017-02-14 15:15:00,122.26,122.3,122.23,122.24,7296.0,103.5212,103.555,103.4958,103.5042,7296.0
2017-02-14 15:20:00,122.23,122.24,122.09,122.09,16850.0,103.4958,103.5042,103.3772,103.3772,16850.0
2017-02-14 15:25:00,122.08,122.09,121.99,122.05,16396.0,103.3687,103.3772,103.2925,103.3433,16396.0
2017-02-14 15:30:00,122.06,122.16,122.02,122.1,24526.0,103.3518,103.4365,103.3179,103.3857,24526.0
2017-02-14 15:35:00,122.1,122.22,122.08,122.2,8509.0,103.3857,103.4873,103.3687,103.4704,8509.0
2017-02-14 15:40:00,122.21,122.23,122.18,122.23,9878.0,103.4788,103.4958,103.4534,103.4958,9878.0
2017-02-14 15:45:00,122.3,122.35,122.22,122.35,13158.0,103.555,103.5974,103.4873,103.5974,13158.0
2017-02-14 15:50:00,122.34,122.47,122.32,122.45,21176.0,103.5889,103.699,103.572,103.682,21176.0
2017-02-14 15:55:00,122.45,122.51,122.33,122.49,50094.0,103.682,103.7328,103.5804,103.7159,50094.0
2017-02-15 09:30:00,122.44,122.5,121.69,121.74,24886.0,103.6736,103.7244,103.0385,103.0809,24886.0
2017-02-15 09:35:00,121.74,122.1,121.6,121.9,11425.0,103.0809,103.3857,102.9623,103.2163,11425.0
2017-02-15 09:40:00,121.91,122.08,121.65,121.78,28843.0,103.2248,103.3687,103.0047,103.1147,28843.0
2017-02-15 09:45:00,121.77,122.01,121.48,121.51,27053.0,103.1063,103.3095,102.8607,102.8861,27053.0
2017-02-15 09:50:00,121.53,121.75,121.42,121.7,7935.0,102.903,103.0893,102.8099,103.047,7935.0
2017-02-15 09:55:00,121.67,121.69,121.42,121.45,5380.0,103.0216,103.0385,102.8099,102.8353,5380.0
2017-02-15 10:00:00,121.45,121.45,121.24,121.24,27213.0,102.8353,102.8353,102.6575,102.6575,27213.0
2017-02-15 10:05:00,121.2,121.32,121.16,121.26,30418.0,102.6236,102.7252,102.5898,102.6744,30418.0
2017-02-15 10:10:00,121.3,121.68,121.19,121.58,25741.0,102.7083,103.0301,102.6152,102.9454,25741.0
2017-02-15 10:15:00,121.63,121.83,121.4,121.81,24840.0,102.9877,103.1571,102.793,103.1401,24840.0
2017-02-15 10:20:00,121.83,121.9,121.58,121.58,12187.0,103.1571,103.2163,102.9454,102.9454,12187.0
2017-02-15 10:25:00,121.57,121.88,121.53,121.72,17058.0,102.9369,103.1994,102.903,103.0639,17058.0
2017-02-15 10:30:00,121.75,121.93,121.62,121.86,27321.0,103.0893,103.2417,102.9793,103.1825,27321.0
2017-02-15 10:35:00,121.86,122.04,121.77,121.98,34248.0,103.1825,103.3349,103.1063,103.2841,34248.0
2017-02-15 10:40:00,121.98,122.04,121.96,122.02,8889.0,103.2841,103.3349,103.2671,103.3179,8889.0
2017-02-15 10:45:00,122.02,122.4,122.0,122.4,127044.0,103.3179,103.6397,103.301,103.6397,127044.0
2017-02-15 10:50:00,122.4,122.45,122.14,122.21,30158.0,103.6397,103.682,103.4196,103.4788,30158.0
2017-02-15 10:55:00,122.18,122.4,122.15,122.2,52846.0,103.4534,103.6397,103.428,103.4704,52846.0
2017-02-15 11:00:00,122.2,122.26,122.12,122.24,47179.0,103.4704,103.5212,103.4026,103.5042,47179.0
2017-02-15 11:05:00,122.26,122.36,122.25,122.3,20105.0,103.5212,103.6058,103.5127,103.555,20105.0
2017-02-15 11:10:00,122.33,122.49,122.31,122.49,21161.0,103.5804,103.7159,103.5635,103.7159,21161.0
2017-02-15 11:15:00,122.48,122.5,122.21,122.29,20581.0,103.7074,103.7244,103.4788,103.5466,20581.0
2017-02-15 11:20:00,122.3,122.42,122.29,122.4,18212.0,103.555,103.6566,103.5466,103.6397,18212.0
2017-02-15 11:25:00,122.41,122.47,122.34,122.47,24734.0,103.6482,103.699,103.5889,103.699,24734.0
2017-02-15 11:30:00,122.48,122.49,122.38,122.49,12593.0,103.7074,103.7159,103.6228,103.7159,12593.0
2017-02-15 11:35:00,122.46,122.47,122.38,122.44,22486.0,103.6905,103.699,103.6228,103.6736,22486.0
2017-02-15 11:40:00,122.44,122.51,122.39,122.45,22354.0,103.6736,103.7328,103.6312,103.682,22354.0
2017-02-15 11:45:00,122.47,122.59,122.44,122.54,6554.0,103.699,103.8006,103.6736,103.7582,6554.0
2017-02-15 11:50:00,122.51,122.6,122.49,122.6,6520.0,103.7328,103.809,103.7159,103.809,6520.0
2017-02-15 11:55:00,122.58,122.66,122.57,122.65,16314.0,103.7921,103.8598,103.7836,103.8514,16314.0
2017-02-15 12:00:00,122.64,122.71,122.61,122.69,9811.0,103.8429,103.9022,103.8175,103.8853,9811.0
2017-02-15 12:05:00,122.69,122.71,122.64,122.67,14067.0,103.8853,103.9022,103.8429,103.8683,14067.0
2017-02-15 12:10:00,122.67,122.74,122.65,122.69,10160.0,103.8683,103.9276,103.8514,103.8853,10160.0
2017-02-15 12:15:00,122.71,122.76,122.64,122.76,8625.0,103.9022,103.9445,103.8429,103.9445,8625.0
2017-02-15 12:20:00,122.79,122.84,122.73,122.82,8526.0,103.9699,104.0123,103.9191,103.9953,8526.0
2017-02-15 12:25:00,122.81,122.9,122.8,122.83,7912.0,103.9869,104.0631,103.9784,104.0038,7912.0
2017-02-15 12:30:00,122.84,122.84,122.74,122.79,6331.0,104.0123,104.0123,103.9276,103.9699,6331.0
2017-02-15 12:35:00,122.77,122.79,122.57,122.64,65626.0,103.953,103.9699,103.7836,103.8429,65626.0
2017-02-15 12:40:00,122.65,122.79,122.64,122.74,35191.0,103.8514,103.9699,103.8429,103.9276,35191.0
2017-02-15 12:45:00,122.74,122.81,122.67,122.67,16621.0,103.9276,103.9869,103.8683,103.8683,16621.0
2017-02-15 12:50:00,122.71,122.86,122.66,122.86,11276.0,103.9022,104.0292,103.8598,104.0292,11276.0
2017-02-15 12:55:00,122.88,122.89,122.76,122.85,21489.0,104.0461,104.0546,103.9445,104.0207,21489.0
2017-02-15 13:00:00,122.85,122.89,122.82,122.89,4568.0,104.0207,104.0546,103.9953,104.0546,4568.0
2017-02-15 13:05:00,122.87,122.9,122.8,122.86,14592.0,104.0377,104.0631,103.9784,104.0292,14592.0
2017-02-15 13:10:00,122.86,122.93,122.76,122.76,56638.0,104.0292,104.0885,103.9445,103.9445,56638.0
2017-02-15 13:15:00,122.77,122.82,122.61,122.62,12752.0,103.953,103.9953,103.8175,103.826,12752.0
2017-02-15 13:20:00,122.62,122.76,122.62,122.72,11995.0,103.826,103.9445,103.826,103.9107,11995.0
2017-02-15 13:25:00,122.74,122.92,122.72,122.86,18321.0,103.9276,104.08,103.9107,104.0292,18321.0
2017-02-15 13:30:00,122.89,122.99,122.89,122.98,13836.0,104.0546,104.1393,104.0546,104.1308,13836.0
2017-02-15 13:35:00,122.97,123.03,122.93,122.98,18241.0,104.1223,104.1731,104.0885,104.1308,18241.0
2017-02-15 13:40:00,122.97,123.11,122.96,123.11,13540.0,104.1223,104.2409,104.1139,104.2409,13540.0
2017-02-15 13:45:00,123.09,123.19,123.03,123.18,19739.0,104.2239,104.3086,104.1731,104.3001,19739.0
2017-02-15 13:50:00,123.2,123.27,123.16,123.27,21349.0,104.3171,104.3764,104.2832,104.3764,21349.0
2017-02-15 13:55:00,123.24,123.36,123.24,123.36,23553.0,104.351,104.4526,104.351,104.4526,23553.0
2017-02-15 14:00:00,123.33,123.42,123.3,123.3,25165.0,104.4272,104.5034,104.4018,104.4018,25165.0
2017-02-15 14:05:00,123.29,123.35,123.07,123.12,48298.0,104.3933,104.4441,104.207,104.2493,48298.0
2017-02-15 14:10:00,123.1,123.1,122.97,123.0,12584.0,104.2324,104.2324,104.1223,104.1477,12584.0
2017-02-15 14:15:00,122.94,122.95,122.84,122.84,6800.0,104.0969,104.1054,104.0123,104.0123,6800.0
2017-02-15 14:20:00,122.84,122.9,122.69,122.74,23272.0,104.0123,104.0631,103.8853,103.9276,23272.0
2017-02-15 14:25:00,122.71,122.81,122.7,122.78,15706.0,103.9022,103.9869,103.8937,103.9615,15706.0
2017-02-15 14:30:00,122.76,122.92,122.75,122.88,14488.0,103.9445,104.08,103.9361,104.0461,14488.0
2017-02-15 14:35:00,122.88,122.93,122.83,122.9,18667.0,104.0461,104.0885,104.0038,104.0631,18667.0
2017-02-15 14:40:00,122.9,122.96,122.87,122.88,16273.0,104.0631,104.1139,104.0377,104.0461,16273.0
2017-02-15 14:45:00,122.88,122.96,122.85,122.92,19318.0,104.0461,104.1139,104.0207,104.08,19318.0
2017-02-15 14:50:00,122.92,122.96,122.9,122.94,14726.0,104.08,104.1139,104.0631,104.0969,14726.0
2017-02-15 14:55:00,122.93,123.0,122.91,122.98,18488.0,104.0885,104.1477,104.0715,104.1308,18488.0
2017-02-15 15:00:00,122.99,123.09,122.98,123.0,15171.0,104.1393,104.2239,104.1308,104.1477,15171.0
2017-02-15 15:05:00,123.02,123.09,123.01,123.06,18227.0,104.1647,104.2239,104.1562,104.1985,18227.0
2017-02-15 15:10:00,123.06,123.11,122.95,123.09,21943.0,104.1985,104.2409,104.1054,104.2239,21943.0
2017-02-15 15:15:00,123.11,123.18,123.08,123.08,22091.0,104.2409,104.3001,104.2155,104.2155,22091.0
2017-02-15 15:20:00,123.07,123.14,123.04,123.11,17324.0,104.207,104.2663,104.1816,104.2409,17324.0
2017-02-15 15:25:00,123.12,123.12,122.91,122.91,19318.0,104.2493,104.2493,104.0715,104.0715,19318.0
2017-02-15 15:30:00,122.94,122.96,122.84,122.86,22231.0,104.0969,104.1139,104.0123,104.0292,22231.0
2017-02-15 15:35:00,122.86,122.9,122.77,122.85,29877.0,104.0292,104.0631,103.953,104.0207,29877.0
2017-02-15 15:40:00,122.85,122.87,122.74,122.75,37138.0,104.0207,104.0377,103.9276,103.9361,37138.0
2017-02-15 15:45:00,122.75,122.86,122.74,122.75,37673.0,103.9361,104.0292,103.9276,103.9361,37673.0
2017-02-15 15:50:00,122.75,122.75,122.62,122.62,59559.0,103.9361,103.9361,103.826,103.826,59559.0
2017-02-15 15:55:00,122.63,122.68,122.54,122.63,108156.0,103.8344,103.8768,103.7582,103.8344,108156.0
2017-02-16 09:30:00,122.63,123.23,122.42,123.23,23653.0,103.8344,104.3425,103.6566,104.3425,23653.0
2017-02-16 09:35:00,123.29,123.31,122.94,123.31,8988.0,104.3933,104.4102,104.0969,104.4102,8988.0
2017-02-16 09:40:00,123.23,123.32,123.07,123.27,14674.0,104.3425,104.4187,104.207,104.3764,14674.0
2017-02-16 09:45:00,123.27,123.31,122.83,123.2,22421.0,104.3764,104.4102,104.0038,104.3171,22421.0
2017-02-16 09:50:00,123.12,123.15,122.81,123.0,14125.0,104.2493,104.2747,103.9869,104.1477,14125.0
2017-02-16 09:55:00,123.1,123.22,122.99,123.02,7398.0,104.2324,104.334,104.1393,104.1647,7398.0
2017-02-16 10:00:00,122.96,122.96,122.59,122.63,14419.0,104.1139,104.1139,103.8006,103.8344,14419.0
2017-02-16 10:05:00,122.64,122.66,122.25,122.33,21695.0,103.8429,103.8598,103.5127,103.5804,21695.0
2017-02-16 10:10:00,122.39,122.64,122.39,122.57,10810.0,103.6312,103.8429,103.6312,103.7836,10810.0
2017-02-16 10:15:00,122.61,122.62,122.24,122.24,8348.0,103.8175,103.826,103.5042,103.5042,8348.0
2017-02-16 10:20:00,122.26,122.59,122.24,122.51,9784.0,103.5212,103.8006,103.5042,103.7328,9784.0
2017-02-16 10:25:00,122.51,122.55,122.36,122.47,7459.0,103.7328,103.7667,103.6058,103.699,7459.0
2017-02-16 10:30:00,122.45,122.75,122.44,122.74,7880.0,103.682,103.9361,103.6736,103.9276,7880.0
2017-02-16 10:35:00,122.75,122.94,122.75,122.9,7604.0,103.9361,104.0969,103.9361,104.0631,7604.0
2017-02-16 10:40:00,122.94,123.02,122.6,122.73,22347.0,104.0969,104.1647,103.809,103.9191,22347.0
2017-02-16 10:45:00,122.75,122.78,122.56,122.61,5088.0,103.9361,103.9615,103.7752,103.8175,5088.0
2017-02-16 10:50:00,122.59,122.59,121.78,121.83,13867.0,103.8006,103.8006,103.1147,103.1571,13867.0
2017-02-16 10:55:00,121.88,122.14,121.72,122.11,11792.0,103.1994,103.4196,103.0639,103.3941,11792.0
2017-02-16 11:00:00,122.16,122.25,122.12,122.25,11017.0,103.4365,103.5127,103.4026,103.5127,11017.0
2017-02-16 11:05:00,122.28,122.31,121.98,122.12,8964.0,103.5381,103.5635,103.2841,103.4026,8964.0
2017-02-16 11:10:00,122.11,122.17,121.95,122.16,12718.0,103.3941,103.445,103.2587,103.4365,12718.0
2017-02-16 11:15:00,122.17,122.24,122.05,122.05,11931.0,103.445,103.5042,103.3433,103.3433,11931.0
2017-02-16 11:20:00,122.08,122.22,122.06,122.18,8642.0,103.3687,103.4873,103.3518,103.4534,8642.0
2017-02-16 11:25:00,122.17,122.22,122.13,122.19,9347.0,103.445,103.4873,103.4111,103.4619,9347.0
2017-02-16 11:30:00,122.19,122.26,122.15,122.2,16995.0,103.4619,103.5212,103.428,103.4704,16995.0
2017-02-16 11:35:00,122.19,122.21,121.97,122.12,9692.0,103.4619,103.4788,103.2756,103.4026,9692.0
2017-02-16 11:40:00,122.21,122.23,122.04,122.1,9872.0,103.4788,103.4958,103.3349,103.3857,9872.0
2017-02-16 11:45:00,122.13,122.13,121.98,122.06,9636.0,103.4111,103.4111,103.2841,103.3518,9636.0
2017-02-16 11:50:00,122.06,122.09,122.01,122.05,7862.0,103.3518,103.3772,103.3095,103.3433,7862.0
2017-02-16 11:55:00,122.07,122.1,122.02,122.08,23632.0,103.3603,103.3857,103.3179,103.3687,23632.0
2017-02-16 12:00:00,122.12,122.13,122.0,122.0,8200.0,103.4026,103.4111,103.301,103.301,8200.0
2017-02-16 12:05:00,121.99,122.0,121.83,121.94,7767.0,103.2925,103.301,103.1571,103.2502,7767.0
2017-02-16 12:10:00,121.99,121.99,121.89,121.96,10148.0,103.2925,103.2925,103.2079,103.2671,10148.0
2017-02-16 12:15:00,121.97,122.12,121.96,122.12,5941.0,103.2756,103.4026,103.2671,103.4026,5941.0
2017-02-16 12:20:00,122.14,122.2,122.1,122.1,6922.0,103.4196,103.4704,103.3857,103.3857,6922.0
2017-02-16 12:25:00,122.1,122.16,121.94,122.0,21405.0,103.3857,103.4365,103.2502,103.301,21405.0
2017-02-16 12:30:00,122.0,122.03,121.94,121.97,5589.0,103.301,103.3264,103.2502,103.2756,5589.0
2017-02-16 12:35:00,122.0,122.18,121.97,122.15,12126.0,103.301,103.4534,103.2756,103.428,12126.0
2017-02-16 12:40:00,122.15,122.15,121.96,121.98,10996.0,103.428,103.428,103.2671,103.2841,10996.0
2017-02-16 12:45:00,121.98,122.03,121.97,121.99,5042.0,103.2841,103.3264,103.2756,103.2925,5042.0
2017-02-16 12:50:00,122.03,122.16,121.97,121.99,14252.0,103.3264,103.4365,103.2756,103.2925,14252.0
2017-02-16 12:55:00,121.99,121.99,121.82,121.91,8134.0,103.2925,103.2925,103.1486,103.2248,8134.0
2017-02-16 13:00:00,121.93,121.93,121.79,121.8,6992.0,103.2417,103.2417,103.1232,103.1317,6992.0
2017-02-16 13:05:00,121.78,122.19,121.78,122.15,14090.0,103.1147,103.4619,103.1147,103.428,14090.0
2017-02-16 13:10:00,122.19,122.22,122.11,122.22,8384.0,103.4619,103.4873,103.3941,103.4873,8384.0
2017-02-16 13:15:00,122.2,122.24,122.16,122.24,2959.0,103.4704,103.5042,103.4365,103.5042,2959.0
2017-02-16 13:20:00,122.25,122.35,122.18,122.35,3027.0,103.5127,103.5974,103.4534,103.5974,3027.0
2017-02-16 13:25:00,122.29,122.39,122.2,122.37,7477.0,103.5466,103.6312,103.4704,103.6143,7477.0
2017-02-16 13:30:00,122.36,122.36,122.23,122.29,2200.0,103.6058,103.6058,103.4958,103.5466,2200.0
2017-02-16 13:35:00,122.33,122.37,122.28,122.37,5495.0,103.5804,103.6143,103.5381,103.6143,5495.0
2017-02-16 13:40:00,122.41,122.41,122.23,122.27,4142.0,103.6482,103.6482,103.4958,103.5296,4142.0
2017-02-16 13:45:00,122.27,122.37,122.26,122.34,4188.0,103.5296,103.6143,103.5212,103.5889,4188.0
2017-02-16 13:50:00,122.35,122.41,122.3,122.41,2327.0,103.5974,103.6482,103.555,103.6482,2327.0
2017-02-16 13:55:00,122.4,122.51,122.35,122.48,3916.0,103.6397,103.7328,103.5974,103.7074,3916.0
2017-02-16 14:00:00,122.5,122.56,122.42,122.44,7108.0,103.7244,103.7752,103.6566,103.6736,7108.0
2017-02-16 14:05:00,122.42,122.51,122.4,122.46,4523.0,103.6566,103.7328,103.6397,103.6905,4523.0
2017-02-16 14:10:00,122.48,122.56,122.41,122.53,5973.0,103.7074,103.7752,103.6482,103.7498,5973.0
2017-02-16 14:15:00,122.53,122.56,122.24,122.37,17240.0,103.7498,103.7752,103.5042,103.6143,17240.0
2017-02-16 14:20:00,122.37,122.51,122.37,122.49,10052.0,103.6143,103.7328,103.6143,103.7159,10052.0
2017-02-16 14:25:00,122.48,122.61,122.48,122.57,5186.0,103.7074,103.8175,103.7074,103.7836,5186.0
2017-02-16 14:30:00,122.62,122.67,122.59,122.65,7003.0,103.826,103.8683,103.8006,103.8514,7003.0
2017-02-16 14:35:00,122.64,122.66,122.59,122.66,7102.0,103.8429,103.8598,103.8006,103.8598,7102.0
2017-02-16 14:40:00,122.63,122.74,122.58,122.71,4811.0,103.8344,103.9276,103.7921,103.9022,4811.0
2017-02-16 14:45:00,122.7,122.73,122.53,122.53,9250.0,103.8937,103.9191,103.7498,103.7498,9250.0
2017-02-16 14:50:00,122.56,122.63,122.51,122.63,9563.0,103.7752,103.8344,103.7328,103.8344,9563.0
2017-02-16 14:55:00,122.62,122.78,122.58,122.68,14486.0,103.826,103.9615,103.7921,103.8768,14486.0
2017-02-16 15:00:00,122.72,122.87,122.67,122.83,4716.0,103.9107,104.0377,103.8683,104.0038,4716.0
2017-02-16 15:05:00,122.83,122.88,122.77,122.88,9109.0,104.0038,104.0461,103.953,104.0461,9109.0
2017-02-16 15:10:00,122.87,122.9,122.86,122.88,8547.0,104.0377,104.0631,104.0292,104.0461,8547.0
2017-02-16 15:15:00,122.86,122.88,122.77,122.77,11104.0,104.0292,104.0461,103.953,103.953,11104.0
2017-02-16 15:20:00,122.79,122.91,122.76,122.82,11832.0,103.9699,104.0715,103.9445,103.9953,11832.0
2017-02-16 15:25:00,122.81,122.84,122.77,122.8,9035.0,103.9869,104.0123,103.953,103.9784,9035.0
2017-02-16 15:30:00,122.81,122.83,122.76,122.79,24780.0,103.9869,104.0038,103.9445,103.9699,24780.0
2017-02-16 15:35:00,122.8,122.81,122.73,122.77,23068.0,103.9784,103.9869,103.9191,103.953,23068.0
2017-02-16 15:40:00,122.78,122.87,122.76,122.87,15749.0,103.9615,104.0377,103.9445,104.0377,15749.0
2017-02-16 15:45:00,122.88,122.93,122.84,122.92,34601.0,104.0461,104.0885,104.0123,104.08,34601.0
2017-02-16 15:50:00,122.91,122.96,122.91,122.96,46976.0,104.0715,104.1139,104.0715,104.1139,46976.0
2017-02-16 15:55:00,122.96,123.0,122.87,122.92,111119.0,104.1139,104.1477,104.0377,104.08,111119.0
2017-02-17 09:30:00,122.64,122.72,121.77,122.17,76121.0,103.8429,103.9107,103.1063,103.445,76121.0
2017-02-17 09:35:00,122.2,122.5,122.01,122.28,10871.0,103.4704,103.7244,103.3095,103.5381,10871.0
2017-02-17 09:40:00,122.25,122.41,122.12,122.19,19014.0,103.5127,103.6482,103.4026,103.4619,19014.0
2017-02-17 09:45:00,122.2,122.45,122.07,122.38,26330.0,103.4704,103.682,103.3603,103.6228,26330.0
2017-02-17 09:50:00,122.28,122.54,122.21,122.46,6765.0,103.5381,103.7582,103.4788,103.6905,6765.0
2017-02-17 09:55:00,122.47,122.91,122.41,122.82,10193.0,103.699,104.0715,103.6482,103.9953,10193.0
2017-02-17 10:00:00,122.82,123.18,122.73,123.13,13435.0,103.9953,104.3001,103.9191,104.2578,13435.0
2017-02-17 10:05:00,123.13,123.13,122.68,122.77,34562.0,104.2578,104.2578,103.8768,103.953,34562.0
2017-02-17 10:10:00,122.81,122.83,122.6,122.62,4840.0,103.9869,104.0038,103.809,103.826,4840.0
2017-02-17 10:15:00,122.65,122.65,122.51,122.57,4941.0,103.8514,103.8514,103.7328,103.7836,4941.0
2017-02-17 10:20:00,122.62,122.64,122.41,122.48,5300.0,103.826,103.8429,103.6482,103.7074,5300.0
2017-02-17 10:25:00,122.44,122.51,122.27,122.46,8405.0,103.6736,103.7328,103.5296,103.6905,8405.0
2017-02-17 10:30:00,122.5,122.58,122.33,122.58,13150.0,103.7244,103.7921,103.5804,103.7921,13150.0
2017-02-17 10:35:00,122.58,122.58,122.41,122.5,7470.0,103.7921,103.7921,103.6482,103.7244,7470.0
2017-02-17 10:40:00,122.47,122.54,122.43,122.48,8239.0,103.699,103.7582,103.6651,103.7074,8239.0
2017-02-17 10:45:00,122.45,122.68,122.45,122.66,4280.0,103.682,103.8768,103.682,103.8598,4280.0
2017-02-17 10:50:00,122.7,122.76,122.64,122.68,4060.0,103.8937,103.9445,103.8429,103.8768,4060.0
2017-02-17 10:55:00,122.66,122.74,122.5,122.51,7172.0,103.8598,103.9276,103.7244,103.7328,7172.0
2017-02-17 11:00:00,122.44,122.56,122.44,122.52,6181.0,103.6736,103.7752,103.6736,103.7413,6181.0
2017-02-17 11:05:00,122.54,122.54,122.38,122.4,5579.0,103.7582,103.7582,103.6228,103.6397,5579.0
2017-02-17 11:10:00,122.38,122.4,122.17,122.22,14097.0,103.6228,103.6397,103.445,103.4873,14097.0
2017-02-17 11:15:00,122.25,122.25,121.98,122.01,4926.0,103.5127,103.5127,103.2841,103.3095,4926.0
2017-02-17 11:20:00,121.98,122.07,121.96,122.05,7163.0,103.2841,103.3603,103.2671,103.3433,7163.0
2017-02-17 11:25:00,122.01,122.06,121.93,122.06,6090.0,103.3095,103.3518,103.2417,103.3518,6090.0
2017-02-17 11:30:00,122.07,122.4,121.99,122.37,7500.0,103.3603,103.6397,103.2925,103.6143,7500.0
2017-02-17 11:35:00,122.4,122.48,122.31,122.47,17537.0,103.6397,103.7074,103.5635,103.699,17537.0
2017-02-17 11:40:00,122.48,122.53,122.4,122.47,9364.0,103.7074,103.7498,103.6397,103.699,9364.0
2017-02-17 11:45:00,122.42,122.5,122.41,122.49,3421.0,103.6566,103.7244,103.6482,103.7159,3421.0
2017-02-17 11:50:00,122.44,122.5,122.41,122.44,2900.0,103.6736,103.7244,103.6482,103.6736,2900.0
2017-02-17 11:55:00,122.47,122.49,122.32,122.35,2796.0,103.699,103.7159,103.572,103.5974,2796.0
2017-02-17 12:00:00,122.4,122.49,122.39,122.49,3860.0,103.6397,103.7159,103.6312,103.7159,3860.0
2017-02-17 12:05:00,122.5,122.5,122.35,122.37,5965.0,103.7244,103.7244,103.5974,103.6143,5965.0
2017-02-17 12:10:00,122.34,122.5,122.34,122.47,2200.0,103.5889,103.7244,103.5889,103.699,2200.0
2017-02-17 12:15:00,122.46,122.52,122.38,122.42,5948.0,103.6905,103.7413,103.6228,103.6566,5948.0
2017-02-17 12:20:00,122.39,122.44,122.35,122.38,6822.0,103.6312,103.6736,103.5974,103.6228,6822.0
2017-02-17 12:25:00,122.39,122.44,122.32,122.39,7840.0,103.6312,103.6736,103.572,103.6312,7840.0
2017-02-17 12:30:00,122.39,122.45,122.37,122.4,4260.0,103.6312,103.682,103.6143,103.6397,4260.0
2017-02-17 12:35:00,122.42,122.47,122.4,122.45,7061.0,103.6566,103.699,103.6397,103.682,7061.0
2017-02-17 12:40:00,122.44,122.46,122.41,122.44,5723.0,103.6736,103.6905,103.6482,103.6736,5723.0
2017-02-17 12:45:00,122.42,122.44,122.37,122.44,1843.0,103.6566,103.6736,103.6143,103.6736,1843.0
2017-02-17 12:50:00,122.42,122.43,122.36,122.38,5414.0,103.6566,103.6651,103.6058,103.6228,5414.0
2017-02-17 12:55:00,122.35,122.38,122.26,122.37,4314.0,103.5974,103.6228,103.5212,103.6143,4314.0
2017-02-17 13:00:00,122.37,122.37,122.31,122.34,5320.0,103.6143,103.6143,103.5635,103.5889,5320.0
2017-02-17 13:05:00,122.35,122.37,122.24,122.27,2002.0,103.5974,103.6143,103.5042,103.5296,2002.0
2017-02-17 13:10:00,122.29,122.33,122.26,122.31,3908.0,103.5466,103.5804,103.5212,103.5635,3908.0
2017-02-17 13:15:00,122.33,122.4,122.3,122.34,2250.0,103.5804,103.6397,103.555,103.5889,2250.0
2017-02-17 13:20:00,122.37,122.44,122.35,122.42,2007.0,103.6143,103.6736,103.5974,103.6566,2007.0
2017-02-17 13:25:00,122.46,122.47,122.44,122.46,2401.0,103.6905,103.699,103.6736,103.6905,2401.0
2017-02-17 13:30:00,122.47,122.57,122.45,122.49,9221.0,103.699,103.7836,103.682,103.7159,9221.0
2017-02-17 13:35:00,122.5,122.51,122.44,122.47,4101.0,103.7244,103.7328,103.6736,103.699,4101.0
2017-02-17 13:40:00,122.45,122.52,122.38,122.38,6033.0,103.682,103.7413,103.6228,103.6228,6033.0
2017-02-17 13:45:00,122.41,122.46,122.39,122.42,3337.0,103.6482,103.6905,103.6312,103.6566,3337.0
2017-02-17 13:50:00,122.41,122.42,122.33,122.35,3015.0,103.6482,103.6566,103.5804,103.5974,3015.0
2017-02-17 13:55:00,122.36,122.43,122.33,122.42,2885.0,103.6058,103.6651,103.5804,103.6566,2885.0
2017-02-17 14:00:00,122.42,122.47,122.41,122.42,3876.0,103.6566,103.699,103.6482,103.6566,3876.0
2017-02-17 14:05:00,122.41,122.43,122.32,122.4,4633.0,103.6482,103.6651,103.572,103.6397,4633.0
2017-02-17 14:10:00,122.4,122.42,122.34,122.34,5045.0,103.6397,103.6566,103.5889,103.5889,5045.0
2017-02-17 14:15:00,122.34,122.38,122.29,122.32,9336.0,103.5889,103.6228,103.5466,103.572,9336.0
2017-02-17 14:20:00,122.32,122.45,122.3,122.44,7466.0,103.572,103.682,103.555,103.6736,7466.0
2017-02-17 14:25:00,122.46,122.46,122.41,122.42,6969.0,103.6905,103.6905,103.6482,103.6566,6969.0
2017-02-17 14:30:00,122.41,122.48,122.4,122.43,6022.0,103.6482,103.7074,103.6397,103.6651,6022.0
2017-02-17 14:35:00,122.45,122.48,122.42,122.46,7933.0,103.682,103.7074,103.6566,103.6905,7933.0
2017-02-17 14:40:00,122.44,122.46,122.41,122.44,7214.0,103.6736,103.6905,103.6482,103.6736,7214.0
2017-02-17 14:45:00,122.45,122.47,122.4,122.46,7550.0,103.682,103.699,103.6397,103.6905,7550.0
2017-02-17 14:50:00,122.47,122.5,122.43,122.44,5352.0,103.699,103.7244,103.6651,103.6736,5352.0
2017-02-17 14:55:00,122.45,122.45,122.33,122.37,5567.0,103.682,103.682,103.5804,103.6143,5567.0
2017-02-17 15:00:00,122.37,122.46,122.36,122.46,4259.0,103.6143,103.6905,103.6058,103.6905,4259.0
2017-02-17 15:05:00,122.44,122.51,122.43,122.48,5221.0,103.6736,103.7328,103.6651,103.7074,5221.0
2017-02-17 15:10:00,122.48,122.54,122.46,122.53,7918.0,103.7074,103.7582,103.6905,103.7498,7918.0
2017-02-17 15:15:00,122.52,122.55,122.49,122.53,5612.0,103.7413,103.7667,103.7159,103.7498,5612.0
2017-02-17 15:20:00,122.54,122.58,122.43,122.5,49750.0,103.7582,103.7921,103.6651,103.7244,49750.0
2017-02-17 15:25:00,122.48,122.5,122.44,122.47,20944.0,103.7074,103.7244,103.6736,103.699,20944.0
2017-02-17 15:30:00,122.46,122.6,122.43,122.57,46037.0,103.6905,103.809,103.6651,103.7836,46037.0
2017-02-17 15:35:00,122.58,122.68,122.56,122.61,26950.0,103.7921,103.8768,103.7752,103.8175,26950.0
2017-02-17 15:40:00,122.63,122.69,122.57,122.68,22334.0,103.8344,103.8853,103.7836,103.8768,22334.0
2017-02-17 15:45:00,122.69,122.74,122.59,122.6,39213.0,103.8853,103.9276,103.8006,103.809,39213.0
2017-02-17 15:50:00,122.61,122.69,122.57,122.57,53135.0,103.8175,103.8853,103.7836,103.7836,53135.0
2017-02-17 15:55:00,122.58,122.79,122.5,122.77,98849.0,103.7921,103.9699,103.7244,103.953,98849.0
2017-02-21 09:30:00,123.09,123.49,122.81,123.49,17561.0,104.2239,104.5626,103.9869,104.5626,17561.0
2017-02-21 09:35:00,123.49,124.2,123.27,124.19,41795.0,104.5626,105.1638,104.3764,105.1553,41795.0
2017-02-21 09:40:00,124.17,124.27,123.84,124.04,26645.0,105.1384,105.2231,104.859,105.0283,26645.0
2017-02-21 09:45:00,124.03,124.34,124.01,124.28,25751.0,105.0199,105.2824,105.0029,105.2316,25751.0
2017-02-21 09:50:00,124.29,124.74,124.21,124.7,19448.0,105.24,105.621,105.1723,105.5872,19448.0
2017-02-21 09:55:00,124.7,124.82,124.52,124.73,15274.0,105.5872,105.6888,105.4348,105.6126,15274.0
2017-02-21 10:00:00,124.73,125.0,124.66,124.99,17802.0,105.6126,105.8412,105.5533,105.8327,17802.0
2017-02-21 10:05:00,124.9,124.93,124.6,124.73,42324.0,105.7565,105.7819,105.5025,105.6126,42324.0
2017-02-21 10:10:00,124.78,124.78,124.39,124.42,14500.0,105.6549,105.6549,105.3247,105.3501,14500.0
2017-02-21 10:15:00,124.39,124.39,124.21,124.3,12356.0,105.3247,105.3247,105.1723,105.2485,12356.0
2017-02-21 10:20:00,124.25,124.35,124.21,124.21,10216.0,105.2061,105.2908,105.1723,105.1723,10216.0
2017-02-21 10:25:00,124.22,124.24,124.07,124.21,13914.0,105.1807,105.1977,105.0537,105.1723,13914.0
2017-02-21 10:30:00,124.18,124.19,124.05,124.06,3150.0,105.1469,105.1553,105.0368,105.0453,3150.0
2017-02-21 10:35:00,124.08,124.15,124.05,124.06,14284.0,105.0622,105.1215,105.0368,105.0453,14284.0
2017-02-21 10:40:00,124.08,124.09,123.96,124.07,18067.0,105.0622,105.0707,104.9606,105.0537,18067.0
2017-02-21 10:45:00,124.03,124.09,123.85,123.96,7582.0,105.0199,105.0707,104.8675,104.9606,7582.0
2017-02-21 10:50:00,123.97,124.05,123.87,123.99,7674.0,104.9691,105.0368,104.8844,104.986,7674.0
2017-02-21 10:55:00,123.96,124.06,123.88,124.02,7636.0,104.9606,105.0453,104.8929,105.0114,7636.0
2017-02-21 11:00:00,124.0,124.04,123.93,123.96,10215.0,104.9945,105.0283,104.9352,104.9606,10215.0
2017-02-21 11:05:00,123.94,124.04,123.91,123.99,12528.0,104.9437,105.0283,104.9183,104.986,12528.0
2017-02-21 11:10:00,124.0,124.0,123.91,123.97,12533.0,104.9945,104.9945,104.9183,104.9691,12533.0
2017-02-21 11:15:00,123.99,124.0,123.93,123.98,11507.0,104.986,104.9945,104.9352,104.9775,11507.0
2017-02-21 11:20:00,123.98,124.0,123.56,123.56,17190.0,104.9775,104.9945,104.6219,104.6219,17190.0
2017-02-21 11:25:00,123.57,123.66,123.38,123.42,6830.0,104.6304,104.7066,104.4695,104.5034,6830.0
2017-02-21 11:30:00,123.39,123.71,123.35,123.71,8960.0,104.478,104.7489,104.4441,104.7489,8960.0
2017-02-21 11:35:00,123.66,123.66,123.4,123.43,4382.0,104.7066,104.7066,104.4864,104.5118,4382.0
2017-02-21 11:40:00,123.47,123.6,123.47,123.55,6239.0,104.5457,104.6558,104.5457,104.6134,6239.0
2017-02-21 11:45:00,123.59,123.6,123.4,123.46,3502.0,104.6473,104.6558,104.4864,104.5372,3502.0
2017-02-21 11:50:00,123.47,123.51,123.39,123.43,13684.0,104.5457,104.5796,104.478,104.5118,13684.0
2017-02-21 11:55:00,123.44,123.58,123.4,123.52,13154.0,104.5203,104.6388,104.4864,104.588,13154.0
2017-02-21 12:00:00,123.6,123.77,123.59,123.71,3023.0,104.6558,104.7997,104.6473,104.7489,3023.0
2017-02-21 12:05:00,123.76,123.77,123.61,123.61,3051.0,104.7913,104.7997,104.6642,104.6642,3051.0
2017-02-21 12:10:00,123.61,123.68,123.61,123.62,3937.0,104.6642,104.7235,104.6642,104.6727,3937.0
2017-02-21 12:15:00,123.64,123.64,123.5,123.57,4004.0,104.6896,104.6896,104.5711,104.6304,4004.0
2017-02-21 12:20:00,123.64,123.65,123.56,123.57,2351.0,104.6896,104.6981,104.6219,104.6304,2351.0
2017-02-21 12:25:00,123.62,123.78,123.59,123.67,6329.0,104.6727,104.8082,104.6473,104.715,6329.0
2017-02-21 12:30:00,123.68,123.71,123.62,123.67,4644.0,104.7235,104.7489,104.6727,104.715,4644.0
2017-02-21 12:35:00,123.69,123.7,123.52,123.6,10085.0,104.732,104.7404,104.588,104.6558,10085.0
2017-02-21 12:40:00,123.57,123.61,123.51,123.55,2570.0,104.6304,104.6642,104.5796,104.6134,2570.0
2017-02-21 12:45:00,123.58,123.61,123.54,123.57,4013.0,104.6388,104.6642,104.605,104.6304,4013.0
2017-02-21 12:50:00,123.58,123.61,123.51,123.51,6715.0,104.6388,104.6642,104.5796,104.5796,6715.0
2017-02-21 12:55:00,123.54,123.56,123.5,123.5,3828.0,104.605,104.6219,104.5711,104.5711,3828.0
2017-02-21 13:00:00,123.5,123.53,123.39,123.52,9620.0,104.5711,104.5965,104.478,104.588,9620.0
2017-02-21 13:05:00,123.48,123.54,123.34,123.35,4722.0,104.5542,104.605,104.4356,104.4441,4722.0
2017-02-21 13:10:00,123.39,123.42,123.34,123.35,18796.0,104.478,104.5034,104.4356,104.4441,18796.0
2017-02-21 13:15:00,123.33,123.35,123.28,123.3,8629.0,104.4272,104.4441,104.3848,104.4018,8629.0
2017-02-21 13:20:00,123.31,123.38,123.27,123.31,9488.0,104.4102,104.4695,104.3764,104.4102,9488.0
2017-02-21 13:25:00,123.31,123.37,123.3,123.31,8827.0,104.4102,104.461,104.4018,104.4102,8827.0
2017-02-21 13:30:00,123.3,123.35,123.19,123.29,4497.0,104.4018,104.4441,104.3086,104.3933,4497.0
2017-02-21 13:35:00,123.26,123.33,123.24,123.24,4428.0,104.3679,104.4272,104.351,104.351,4428.0
2017-02-21 13:40:00,123.23,123.34,123.23,123.3,3588.0,104.3425,104.4356,104.3425,104.4018,3588.0
2017-02-21 13:45:00,123.3,123.33,123.15,123.33,13607.0,104.4018,104.4272,104.2747,104.4272,13607.0
2017-02-21 13:50:00,123.33,123.35,123.24,123.26,12601.0,104.4272,104.4441,104.351,104.3679,12601.0
2017-02-21 13:55:00,123.25,123.38,123.23,123.36,19647.0,104.3594,104.4695,104.3425,104.4526,19647.0
2017-02-21 14:00:00,123.37,123.45,123.34,123.44,11847.0,104.461,104.5288,104.4356,104.5203,11847.0
2017-02-21 14:05:00,123.5,123.65,123.47,123.57,8220.0,104.5711,104.6981,104.5457,104.6304,8220.0
2017-02-21 14:10:00,123.58,123.68,123.54,123.57,18726.0,104.6388,104.7235,104.605,104.6304,18726.0
2017-02-21 14:15:00,123.57,123.59,123.51,123.57,7040.0,104.6304,104.6473,104.5796,104.6304,7040.0
2017-02-21 14:20:00,123.59,123.68,123.55,123.63,17762.0,104.6473,104.7235,104.6134,104.6812,17762.0
2017-02-21 14:25:00,123.63,123.69,123.59,123.68,9718.0,104.6812,104.732,104.6473,104.7235,9718.0
2017-02-21 14:30:00,123.68,123.71,123.65,123.7,3814.0,104.7235,104.7489,104.6981,104.7404,3814.0
2017-02-21 14:35:00,123.67,123.83,123.67,123.83,5009.0,104.715,104.8505,104.715,104.8505,5009.0
2017-02-21 14:40:00,123.87,123.91,123.81,123.86,13907.0,104.8844,104.9183,104.8336,104.8759,13907.0
2017-02-21 14:45:00,123.89,124.0,123.89,124.0,10430.0,104.9013,104.9945,104.9013,104.9945,10430.0
2017-02-21 14:50:00,123.96,124.0,123.85,123.9,13393.0,104.9606,104.9945,104.8675,104.9098,13393.0
2017-02-21 14:55:00,123.88,123.93,123.83,123.84,9955.0,104.8929,104.9352,104.8505,104.859,9955.0
2017-02-21 15:00:00,123.81,123.83,123.75,123.78,12978.0,104.8336,104.8505,104.7828,104.8082,12978.0
2017-02-21 15:05:00,123.76,123.85,123.75,123.78,6363.0,104.7913,104.8675,104.7828,104.8082,6363.0
2017-02-21 15:10:00,123.77,123.79,123.68,123.7,7475.0,104.7997,104.8167,104.7235,104.7404,7475.0
2017-02-21 15:15:00,123.67,123.74,123.67,123.73,15658.0,104.715,104.7743,104.715,104.7659,15658.0
2017-02-21 15:20:00,123.68,123.77,123.63,123.77,32921.0,104.7235,104.7997,104.6812,104.7997,32921.0
2017-02-21 15:25:00,123.79,123.84,123.75,123.81,8533.0,104.8167,104.859,104.7828,104.8336,8533.0
2017-02-21 15:30:00,123.8,123.83,123.55,123.61,23471.0,104.8251,104.8505,104.6134,104.6642,23471.0
2017-02-21 15:35:00,123.61,123.69,123.59,123.59,73501.0,104.6642,104.732,104.6473,104.6473,73501.0
2017-02-21 15:40:00,123.63,123.71,123.48,123.49,13593.0,104.6812,104.7489,104.5542,104.5626,13593.0
2017-02-21 15:45:00,123.52,123.65,123.5,123.6,35258.0,104.588,104.6981,104.5711,104.6558,35258.0
2017-02-21 15:50:00,123.6,123.7,123.6,123.7,26646.0,104.6558,104.7404,104.6558,104.7404,26646.0
2017-02-21 15:55:00,123.7,123.7,123.51,123.53,61701.0,104.7404,104.7404,104.5796,104.5965,61701.0
2017-02-22 09:30:00,122.86,123.07,122.36,122.71,39180.0,104.0292,104.207,103.6058,103.9022,39180.0
2017-02-22 09:35:00,122.56,123.07,122.56,122.95,13778.0,103.7752,104.207,103.7752,104.1054,13778.0
2017-02-22 09:40:00,122.92,123.0,122.49,122.55,25305.0,104.08,104.1477,103.7159,103.7667,25305.0
2017-02-22 09:45:00,122.51,123.02,122.36,122.79,32958.0,103.7328,104.1647,103.6058,103.9699,32958.0
2017-02-22 09:50:00,122.83,122.99,122.76,122.81,10035.0,104.0038,104.1393,103.9445,103.9869,10035.0
2017-02-22 09:55:00,122.87,123.09,122.8,122.86,29265.0,104.0377,104.2239,103.9784,104.0292,29265.0
2017-02-22 10:00:00,122.89,122.92,122.66,122.77,14154.0,104.0546,104.08,103.8598,103.953,14154.0
2017-02-22 10:05:00,122.74,122.8,122.44,122.44,11255.0,103.9276,103.9784,103.6736,103.6736,11255.0
2017-02-22 10:10:00,122.48,122.48,122.21,122.21,12880.0,103.7074,103.7074,103.4788,103.4788,12880.0
2017-02-22 10:15:00,122.21,122.3,122.06,122.06,12101.0,103.4788,103.555,103.3518,103.3518,12101.0
2017-02-22 10:20:00,122.09,122.29,122.06,122.15,16984.0,103.3772,103.5466,103.3518,103.428,16984.0
2017-02-22 10:25:00,122.11,122.14,122.01,122.05,14679.0,103.3941,103.4196,103.3095,103.3433,14679.0
2017-02-22 10:30:00,122.12,122.35,122.09,122.1,20233.0,103.4026,103.5974,103.3772,103.3857,20233.0
2017-02-22 10:35:00,122.09,122.24,122.07,122.16,33683.0,103.3772,103.5042,103.3603,103.4365,33683.0
2017-02-22 10:40:00,122.22,122.31,122.1,122.24,29557.0,103.4873,103.5635,103.3857,103.5042,29557.0
2017-02-22 10:45:00,122.24,122.28,122.14,122.23,33903.0,103.5042,103.5381,103.4196,103.4958,33903.0
2017-02-22 10:50:00,122.2,122.47,122.2,122.47,13341.0,103.4704,103.699,103.4704,103.699,13341.0
2017-02-22 10:55:00,122.46,122.73,122.44,122.63,11474.0,103.6905,103.9191,103.6736,103.8344,11474.0
2017-02-22 11:00:00,122.63,122.71,122.6,122.63,21897.0,103.8344,103.9022,103.809,103.8344,21897.0
2017-02-22 11:05:00,122.65,122.68,122.6,122.64,23229.0,103.8514,103.8768,103.809,103.8429,23229.0
2017-02-22 11:10:00,122.64,122.66,122.54,122.54,31572.0,103.8429,103.8598,103.7582,103.7582,31572.0
2017-02-22 11:15:00,122.55,122.67,122.54,122.62,21754.0,103.7667,103.8683,103.7582,103.826,21754.0
2017-02-22 11:20:00,122.62,122.67,122.54,122.59,10389.0,103.826,103.8683,103.7582,103.8006,10389.0
2017-02-22 11:25:00,122.6,122.62,122.54,122.58,6932.0,103.809,103.826,103.7582,103.7921,6932.0
2017-02-22 11:30:00,122.57,122.57,122.41,122.44,9593.0,103.7836,103.7836,103.6482,103.6736,9593.0
2017-02-22 11:35:00,122.43,122.45,122.27,122.29,17200.0,103.6651,103.682,103.5296,103.5466,17200.0
2017-02-22 11:40:00,122.32,122.32,122.24,122.25,6385.0,103.572,103.572,103.5042,103.5127,6385.0
2017-02-22 11:45:00,122.24,122.37,122.22,122.37,2727.0,103.5042,103.6143,103.4873,103.6143,2727.0
2017-02-22 11:50:00,122.35,122.37,122.27,122.35,11325.0,103.5974,103.6143,103.5296,103.5974,11325.0
2017-02-22 11:55:00,122.35,122.55,122.33,122.45,8390.0,103.5974,103.7667,103.5804,103.682,8390.0
2017-02-22 12:00:00,122.43,122.45,122.36,122.45,4646.0,103.6651,103.682,103.6058,103.682,4646.0
2017-02-22 12:05:00,122.4,122.41,122.26,122.28,17157.0,103.6397,103.6482,103.5212,103.5381,17157.0
2017-02-22 12:10:00,122.3,122.32,122.22,122.29,13593.0,103.555,103.572,103.4873,103.5466,13593.0
2017-02-22 12:15:00,122.32,122.34,122.24,122.29,10865.0,103.572,103.5889,103.5042,103.5466,10865.0
2017-02-22 12:20:00,122.28,122.36,122.28,122.3,12455.0,103.5381,103.6058,103.5381,103.555,12455.0
2017-02-22 12:25:00,122.3,122.35,122.22,122.24,10535.0,103.555,103.5974,103.4873,103.5042,10535.0
2017-02-22 12:30:00,122.22,122.27,122.18,122.22,9227.0,103.4873,103.5296,103.4534,103.4873,9227.0
2017-02-22 12:35:00,122.25,122.33,122.24,122.29,4635.0,103.5127,103.5804,103.5042,103.5466,4635.0
2017-02-22 12:40:00,122.3,122.31,122.27,122.27,14329.0,103.555,103.5635,103.5296,103.5296,14329.0
2017-02-22 12:45:00,122.3,122.33,122.27,122.27,6425.0,103.555,103.5804,103.5296,103.5296,6425.0
2017-02-22 12:50:00,122.31,122.43,122.3,122.42,11710.0,103.5635,103.6651,103.555,103.6566,11710.0
2017-02-22 12:55:00,122.44,122.59,122.43,122.54,7458.0,103.6736,103.8006,103.6651,103.7582,7458.0
2017-02-22 13:00:00,122.59,122.67,122.56,122.58,9321.0,103.8006,103.8683,103.7752,103.7921,9321.0
2017-02-22 13:05:00,122.57,122.59,122.55,122.55,6450.0,103.7836,103.8006,103.7667,103.7667,6450.0
2017-02-22 13:10:00,122.57,122.62,122.56,122.59,8597.0,103.7836,103.826,103.7752,103.8006,8597.0
2017-02-22 13:15:00,122.59,122.6,122.5,122.52,12859.0,103.8006,103.809,103.7244,103.7413,12859.0
2017-02-22 13:20:00,122.52,122.54,122.45,122.47,12895.0,103.7413,103.7582,103.682,103.699,12895.0
2017-02-22 13:25:00,122.48,122.6,122.47,122.6,12063.0,103.7074,103.809,103.699,103.809,12063.0
2017-02-22 13:30:00,122.59,122.6,122.54,122.57,10690.0,103.8006,103.809,103.7582,103.7836,10690.0
2017-02-22 13:35:00,122.54,122.56,122.52,122.53,6983.0,103.7582,103.7752,103.7413,103.7498,6983.0
2017-02-22 13:40:00,122.5,122.56,122.26,122.26,19732.0,103.7244,103.7752,103.5212,103.5212,19732.0
2017-02-22 13:45:00,122.3,122.38,122.25,122.31,14205.0,103.555,103.6228,103.5127,103.5635,14205.0
2017-02-22 13:50:00,122.31,122.45,122.27,122.44,27866.0,103.5635,103.682,103.5296,103.6736,27866.0
2017-02-22 13:55:00,122.44,122.5,122.41,122.42,10009.0,103.6736,103.7244,103.6482,103.6566,10009.0
2017-02-22 14:00:00,122.42,122.46,122.28,122.33,9605.0,103.6566,103.6905,103.5381,103.5804,9605.0
2017-02-22 14:05:00,122.34,122.35,122.13,122.14,15391.0,103.5889,103.5974,103.4111,103.4196,15391.0
2017-02-22 14:10:00,122.12,122.12,121.9,122.0,15780.0,103.4026,103.4026,103.2163,103.301,15780.0
2017-02-22 14:15:00,122.04,122.25,121.98,122.25,6725.0,103.3349,103.5127,103.2841,103.5127,6725.0
2017-02-22 14:20:00,122.24,122.35,122.24,122.25,11107.0,103.5042,103.5974,103.5042,103.5127,11107.0
2017-02-22 14:25:00,122.24,122.37,122.21,122.35,12372.0,103.5042,103.6143,103.4788,103.5974,12372.0
2017-02-22 14:30:00,122.35,122.42,122.33,122.34,6826.0,103.5974,103.6566,103.5804,103.5889,6826.0
2017-02-22 14:35:00,122.33,122.35,122.28,122.29,7902.0,103.5804,103.5974,103.5381,103.5466,7902.0
2017-02-22 14:40:00,122.26,122.35,122.26,122.33,12155.0,103.5212,103.5974,103.5212,103.5804,12155.0
2017-02-22 14:45:00,122.33,122.35,122.26,122.26,11947.0,103.5804,103.5974,103.5212,103.5212,11947.0
2017-02-22 14:50:00,122.28,122.43,122.28,122.4,8074.0,103.5381,103.6651,103.5381,103.6397,8074.0
2017-02-22 14:55:00,122.4,122.4,122.24,122.24,42709.0,103.6397,103.6397,103.5042,103.5042,42709.0
2017-02-22 15:00:00,122.25,122.35,122.25,122.32,9650.0,103.5127,103.5974,103.5127,103.572,9650.0
2017-02-22 15:05:00,122.35,122.35,122.17,122.18,17240.0,103.5974,103.5974,103.445,103.4534,17240.0
2017-02-22 15:10:00,122.23,122.4,122.23,122.39,23960.0,103.4958,103.6397,103.4958,103.6312,23960.0
2017-02-22 15:15:00,122.4,122.44,122.34,122.35,11951.0,103.6397,103.6736,103.5889,103.5974,11951.0
2017-02-22 15:20:00,122.36,122.54,122.36,122.5,26221.0,103.6058,103.7582,103.6058,103.7244,26221.0
2017-02-22 15:25:00,122.49,122.52,122.44,122.45,21781.0,103.7159,103.7413,103.6736,103.682,21781.0
2017-02-22 15:30:00,122.45,122.5,122.43,122.47,16931.0,103.682,103.7244,103.6651,103.699,16931.0
2017-02-22 15:35:00,122.48,122.56,122.47,122.55,65665.0,103.7074,103.7752,103.699,103.7667,65665.0
2017-02-22 15:40:00,122.55,122.56,122.38,122.38,24297.0,103.7667,103.7752,103.6228,103.6228,24297.0
2017-02-22 15:45:00,122.4,122.41,122.26,122.26,33539.0,103.6397,103.6482,103.5212,103.5212,33539.0
2017-02-22 15:50:00,122.26,122.41,122.26,122.39,31679.0,103.5212,103.6482,103.5212,103.6312,31679.0
2017-02-22 15:55:00,122.39,122.47,122.25,122.29,60165.0,103.6312,103.699,103.5127,103.5466,60165.0
2017-02-23 09:30:00,122.99,123.05,122.49,122.73,28526.0,104.1393,104.1901,103.7159,103.9191,28526.0
2017-02-23 09:35:00,122.82,122.82,122.45,122.45,13888.0,103.9953,103.9953,103.682,103.682,13888.0
2017-02-23 09:40:00,122.62,122.76,122.39,122.4,12325.0,103.826,103.9445,103.6312,103.6397,12325.0
2017-02-23 09:45:00,122.5,122.61,121.8,121.83,37622.0,103.7244,103.8175,103.1317,103.1571,37622.0
2017-02-23 09:50:00,121.86,122.07,121.77,121.85,35269.0,103.1825,103.3603,103.1063,103.174,35269.0
2017-02-23 09:55:00,121.82,121.97,121.65,121.66,17104.0,103.1486,103.2756,103.0047,103.0131,17104.0
2017-02-23 10:00:00,121.73,121.77,121.5,121.51,23836.0,103.0724,103.1063,102.8776,102.8861,23836.0
2017-02-23 10:05:00,121.51,121.55,121.01,121.13,45552.0,102.8861,102.92,102.4627,102.5644,45552.0
2017-02-23 10:10:00,121.07,121.07,120.72,120.77,20506.0,102.5135,102.5135,102.2172,102.2595,20506.0
2017-02-23 10:15:00,120.75,121.12,120.62,121.06,22201.0,102.2426,102.5559,102.1325,102.5051,22201.0
2017-02-23 10:20:00,121.11,121.3,121.05,121.07,22943.0,102.5474,102.7083,102.4966,102.5135,22943.0
2017-02-23 10:25:00,121.07,121.07,120.87,120.93,22005.0,102.5135,102.5135,102.3442,102.395,22005.0
2017-02-23 10:30:00,121.0,121.0,120.92,120.95,25034.0,102.4543,102.4543,102.3865,102.4119,25034.0
2017-02-23 10:35:00,120.99,121.02,120.81,120.83,19800.0,102.4458,102.4712,102.2934,102.3103,19800.0
2017-02-23 10:40:00,120.82,120.92,120.77,120.87,18213.0,102.3019,102.3865,102.2595,102.3442,18213.0
2017-02-23 10:45:00,120.87,120.9,120.8,120.83,18777.0,102.3442,102.3696,102.2849,102.3103,18777.0
2017-02-23 10:50:00,120.83,120.85,120.37,120.37,17119.0,102.3103,102.3273,101.9208,101.9208,17119.0
2017-02-23 10:55:00,120.37,120.46,120.03,120.36,26074.0,101.9208,101.997,101.633,101.9124,26074.0
2017-02-23 11:00:00,120.42,120.53,120.39,120.5,20486.0,101.9632,102.0563,101.9378,102.0309,20486.0
2017-02-23 11:05:00,120.5,120.5,120.09,120.17,26503.0,102.0309,102.0309,101.6838,101.7515,26503.0
2017-02-23 11:10:00,120.16,120.26,120.05,120.12,12369.0,101.743,101.8277,101.6499,101.7092,12369.0
2017-02-23 11:15:00,120.07,120.26,120.02,120.14,18046.0,101.6668,101.8277,101.6245,101.7261,18046.0
2017-02-23 11:20:00,120.16,120.2,119.83,119.85,20365.0,101.743,101.7769,101.4636,101.4805,20365.0
2017-02-23 11:25:00,119.83,119.97,119.77,119.89,11646.0,101.4636,101.5821,101.4128,101.5144,11646.0
2017-02-23 11:30:00,119.94,119.99,119.86,119.93,19086.0,101.5567,101.5991,101.489,101.5483,19086.0
2017-02-23 11:35:00,119.93,120.14,119.92,120.0,14240.0,101.5483,101.7261,101.5398,101.6075,14240.0
2017-02-23 11:40:00,119.99,120.0,119.76,119.76,10617.0,101.5991,101.6075,101.4043,101.4043,10617.0
2017-02-23 11:45:00,119.75,119.76,119.21,119.25,77527.0,101.3959,101.4043,100.9386,100.9725,77527.0
2017-02-23 11:50:00,119.28,119.32,119.16,119.2,27254.0,100.9979,101.0318,100.8963,100.9302,27254.0
2017-02-23 11:55:00,119.2,119.37,119.2,119.33,18299.0,100.9302,101.0741,100.9302,101.0402,18299.0
2017-02-23 12:00:00,119.3,119.61,119.29,119.58,15346.0,101.0148,101.2773,101.0064,101.2519,15346.0
2017-02-23 12:05:00,119.63,119.72,119.5,119.54,15205.0,101.2943,101.3705,101.1842,101.2181,15205.0
2017-02-23 12:10:00,119.51,119.51,119.29,119.48,22389.0,101.1927,101.1927,101.0064,101.1672,22389.0
2017-02-23 12:15:00,119.55,119.75,119.51,119.62,39941.0,101.2265,101.3959,101.1927,101.2858,39941.0
2017-02-23 12:20:00,119.59,119.84,119.57,119.7,36460.0,101.2604,101.4721,101.2435,101.3535,36460.0
2017-02-23 12:25:00,119.65,119.88,119.64,119.81,14343.0,101.3112,101.5059,101.3027,101.4467,14343.0
2017-02-23 12:30:00,119.84,120.17,119.61,120.16,37556.0,101.4721,101.7515,101.2773,101.743,37556.0
2017-02-23 12:35:00,120.21,120.46,120.19,120.42,14590.0,101.7854,101.997,101.7684,101.9632,14590.0
2017-02-23 12:40:00,120.38,120.47,120.12,120.15,20887.0,101.9293,102.0055,101.7092,101.7346,20887.0
2017-02-23 12:45:00,120.15,120.2,120.12,120.2,29167.0,101.7346,101.7769,101.7092,101.7769,29167.0
2017-02-23 12:50:00,120.2,120.2,120.14,120.17,16246.0,101.7769,101.7769,101.7261,101.7515,16246.0
2017-02-23 12:55:00,120.17,120.2,120.08,120.16,19405.0,101.7515,101.7769,101.6753,101.743,19405.0
2017-02-23 13:00:00,120.17,120.2,120.14,120.14,32557.0,101.7515,101.7769,101.7261,101.7261,32557.0
2017-02-23 13:05:00,120.11,120.12,119.94,120.02,16769.0,101.7007,101.7092,101.5567,101.6245,16769.0
2017-02-23 13:10:00,120.04,120.26,120.04,120.19,7352.0,101.6414,101.8277,101.6414,101.7684,7352.0
2017-02-23 13:15:00,120.17,120.19,120.09,120.17,6289.0,101.7515,101.7684,101.6838,101.7515,6289.0
2017-02-23 13:20:00,120.19,120.19,120.1,120.16,4928.0,101.7684,101.7684,101.6922,101.743,4928.0
2017-02-23 13:25:00,120.16,120.2,120.03,120.03,6856.0,101.743,101.7769,101.633,101.633,6856.0
2017-02-23 13:30:00,120.03,120.09,119.96,119.97,9305.0,101.633,101.6838,101.5737,101.5821,9305.0
2017-02-23 13:35:00,119.96,120.08,119.89,119.98,15437.0,101.5737,101.6753,101.5144,101.5906,15437.0
2017-02-23 13:40:00,119.97,120.21,119.95,120.21,14799.0,101.5821,101.7854,101.5652,101.7854,14799.0
2017-02-23 13:45:00,120.21,120.29,120.09,120.15,14123.0,101.7854,101.8531,101.6838,101.7346,14123.0
2017-02-23 13:50:00,120.14,120.22,120.02,120.04,11271.0,101.7261,101.7938,101.6245,101.6414,11271.0
2017-02-23 13:55:00,120.04,120.26,120.04,120.26,7600.0,101.6414,101.8277,101.6414,101.8277,7600.0
2017-02-23 14:00:00,120.25,120.26,120.13,120.24,11877.0,101.8192,101.8277,101.7176,101.8108,11877.0
2017-02-23 14:05:00,120.25,120.3,120.2,120.24,13443.0,101.8192,101.8616,101.7769,101.8108,13443.0
2017-02-23 14:10:00,120.26,120.26,119.98,119.98,16544.0,101.8277,101.8277,101.5906,101.5906,16544.0
2017-02-23 14:15:00,119.99,120.0,119.9,119.91,13907.0,101.5991,101.6075,101.5229,101.5313,13907.0
2017-02-23 14:20:00,119.89,119.97,119.86,119.94,12265.0,101.5144,101.5821,101.489,101.5567,12265.0
2017-02-23 14:25:00,119.94,119.98,119.86,119.9,9909.0,101.5567,101.5906,101.489,101.5229,9909.0
2017-02-23 14:30:00,119.9,120.01,119.9,120.0,7811.0,101.5229,101.616,101.5229,101.6075,7811.0
2017-02-23 14:35:00,119.99,120.03,119.93,119.96,22210.0,101.5991,101.633,101.5483,101.5737,22210.0
2017-02-23 14:40:00,119.98,120.04,119.93,119.99,14546.0,101.5906,101.6414,101.5483,101.5991,14546.0
2017-02-23 14:45:00,120.01,120.04,119.89,119.89,14853.0,101.616,101.6414,101.5144,101.5144,14853.0
2017-02-23 14:50:00,119.91,119.96,119.9,119.95,18236.0,101.5313,101.5737,101.5229,101.5652,18236.0
2017-02-23 14:55:00,119.93,120.02,119.93,119.97,17229.0,101.5483,101.6245,101.5483,101.5821,17229.0
2017-02-23 15:00:00,119.98,120.05,119.94,120.05,15756.0,101.5906,101.6499,101.5567,101.6499,15756.0
2017-02-23 15:05:00,120.05,120.06,119.85,119.85,18528.0,101.6499,101.6584,101.4805,101.4805,18528.0
2017-02-23 15:10:00,119.87,119.97,119.87,119.92,14877.0,101.4975,101.5821,101.4975,101.5398,14877.0
2017-02-23 15:15:00,119.94,119.96,119.89,119.95,15510.0,101.5567,101.5737,101.5144,101.5652,15510.0
2017-02-23 15:20:00,119.96,120.08,119.94,119.98,25639.0,101.5737,101.6753,101.5567,101.5906,25639.0
2017-02-23 15:25:00,119.98,120.14,119.95,119.96,22914.0,101.5906,101.7261,101.5652,101.5737,22914.0
2017-02-23 15:30:00,119.97,120.1,119.95,119.97,34273.0,101.5821,101.6922,101.5652,101.5821,34273.0
2017-02-23 15:35:00,119.97,120.0,119.94,119.98,24956.0,101.5821,101.6075,101.5567,101.5906,24956.0
2017-02-23 15:40:00,119.97,120.0,119.95,119.99,26379.0,101.5821,101.6075,101.5652,101.5991,26379.0
2017-02-23 15:45:00,119.99,120.07,119.96,120.06,51329.0,101.5991,101.6668,101.5737,101.6584,51329.0
2017-02-23 15:50:00,120.07,120.1,119.99,120.0,52335.0,101.6668,101.6922,101.5991,101.6075,52335.0
2017-02-23 15:55:00,120.02,120.15,119.98,120.03,124623.0,101.6245,101.7346,101.5906,101.633,124623.0
2017-02-24 09:30:00,119.0,119.94,118.75,119.32,53342.0,100.7608,101.5567,100.5491,101.0318,53342.0
2017-02-24 09:35:00,119.3,119.35,118.83,119.2,30263.0,101.0148,101.0572,100.6169,100.9302,30263.0
2017-02-24 09:40:00,119.21,119.63,119.03,119.39,54928.0,100.9386,101.2943,100.7862,101.091,54928.0
2017-02-24 09:45:00,119.44,119.67,118.87,118.98,34192.0,101.1334,101.3281,100.6507,100.7439,34192.0
2017-02-24 09:50:00,119.04,119.18,118.72,118.76,46580.0,100.7947,100.9132,100.5237,100.5576,46580.0
2017-02-24 09:55:00,118.77,118.84,118.65,118.72,40990.0,100.5661,100.6253,100.4645,100.5237,40990.0
2017-02-24 10:00:00,118.79,118.9,118.68,118.81,67414.0,100.583,100.6761,100.4899,100.5999,67414.0
2017-02-24 10:05:00,118.84,118.96,118.65,118.91,25239.0,100.6253,100.727,100.4645,100.6846,25239.0
2017-02-24 10:10:00,118.92,118.94,118.72,118.83,19497.0,100.6931,100.71,100.5237,100.6169,19497.0
2017-02-24 10:15:00,118.83,119.05,118.75,118.81,18282.0,100.6169,100.8032,100.5491,100.5999,18282.0
2017-02-24 10:20:00,118.87,119.05,118.82,118.83,22821.0,100.6507,100.8032,100.6084,100.6169,22821.0
2017-02-24 10:25:00,118.89,119.08,118.84,118.96,21936.0,100.6677,100.8286,100.6253,100.727,21936.0
2017-02-24 10:30:00,118.96,119.26,118.96,119.23,55992.0,100.727,100.981,100.727,100.9556,55992.0
2017-02-24 10:35:00,119.25,119.38,119.19,119.37,25523.0,100.9725,101.0826,100.9217,101.0741,25523.0
2017-02-24 10:40:00,119.35,119.7,119.34,119.47,35505.0,101.0572,101.3535,101.0487,101.1588,35505.0
2017-02-24 10:45:00,119.48,119.64,119.31,119.37,30579.0,101.1672,101.3027,101.0233,101.0741,30579.0
2017-02-24 10:50:00,119.41,119.63,119.34,119.36,21635.0,101.108,101.2943,101.0487,101.0656,21635.0
2017-02-24 10:55:00,119.44,119.76,119.36,119.72,24117.0,101.1334,101.4043,101.0656,101.3705,24117.0
2017-02-24 11:00:00,119.71,119.85,119.66,119.82,16778.0,101.362,101.4805,101.3197,101.4551,16778.0
2017-02-24 11:05:00,119.86,119.86,119.57,119.59,17775.0,101.489,101.489,101.2435,101.2604,17775.0
2017-02-24 11:10:00,119.57,119.94,119.57,119.84,18797.0,101.2435,101.5567,101.2435,101.4721,18797.0
2017-02-24 11:15:00,119.78,119.8,119.66,119.76,8610.0,101.4213,101.4382,101.3197,101.4043,8610.0
2017-02-24 11:20:00,119.8,119.85,119.75,119.78,8875.0,101.4382,101.4805,101.3959,101.4213,8875.0
2017-02-24 11:25:00,119.74,119.81,119.7,119.77,9803.0,101.3874,101.4467,101.3535,101.4128,9803.0
2017-02-24 11:30:00,119.76,119.85,119.66,119.66,11458.0,101.4043,101.4805,101.3197,101.3197,11458.0
2017-02-24 11:35:00,119.66,119.66,119.48,119.57,14195.0,101.3197,101.3197,101.1672,101.2435,14195.0
2017-02-24 11:40:00,119.6,119.67,119.43,119.43,11526.0,101.2689,101.3281,101.1249,101.1249,11526.0
2017-02-24 11:45:00,119.42,119.61,119.41,119.48,36506.0,101.1164,101.2773,101.108,101.1672,36506.0
2017-02-24 11:50:00,119.46,119.53,119.41,119.41,10604.0,101.1503,101.2096,101.108,101.108,10604.0
2017-02-24 11:55:00,119.42,119.44,119.2,119.24,15230.0,101.1164,101.1334,100.9302,100.964,15230.0
2017-02-24 12:00:00,119.24,119.28,119.11,119.18,29715.0,100.964,100.9979,100.854,100.9132,29715.0
2017-02-24 12:05:00,119.24,119.39,119.16,119.29,10437.0,100.964,101.091,100.8963,101.0064,10437.0
2017-02-24 12:10:00,119.24,119.47,119.22,119.46,12436.0,100.964,101.1588,100.9471,101.1503,12436.0
2017-02-24 12:15:00,119.46,119.48,119.26,119.27,5100.0,101.1503,101.1672,100.981,100.9894,5100.0
2017-02-24 12:20:00,119.31,119.44,119.24,119.33,11682.0,101.0233,101.1334,100.964,101.0402,11682.0
2017-02-24 12:25:00,119.31,119.62,119.31,119.56,37374.0,101.0233,101.2858,101.0233,101.235,37374.0
2017-02-24 12:30:00,119.58,119.8,119.57,119.64,16828.0,101.2519,101.4382,101.2435,101.3027,16828.0
2017-02-24 12:35:00,119.68,119.72,119.65,119.71,5212.0,101.3366,101.3705,101.3112,101.362,5212.0
2017-02-24 12:40:00,119.7,119.76,119.65,119.65,8336.0,101.3535,101.4043,101.3112,101.3112,8336.0
2017-02-24 12:45:00,119.63,119.64,119.36,119.47,19308.0,101.2943,101.3027,101.0656,101.1588,19308.0
2017-02-24 12:50:00,119.45,119.45,119.26,119.3,13792.0,101.1418,101.1418,100.981,101.0148,13792.0
2017-02-24 12:55:00,119.31,119.5,119.31,119.42,11758.0,101.0233,101.1842,101.0233,101.1164,11758.0
2017-02-24 13:00:00,119.46,119.46,119.35,119.43,13898.0,101.1503,101.1503,101.0572,101.1249,13898.0
2017-02-24 13:05:00,119.44,119.44,119.34,119.38,10564.0,101.1334,101.1334,101.0487,101.0826,10564.0
2017-02-24 13:10:00,119.4,119.44,119.36,119.44,10954.0,101.0995,101.1334,101.0656,101.1334,10954.0
2017-02-24 13:15:00,119.44,119.55,119.43,119.51,9298.0,101.1334,101.2265,101.1249,101.1927,9298.0
2017-02-24 13:20:00,119.51,119.51,119.34,119.48,8842.0,101.1927,101.1927,101.0487,101.1672,8842.0
2017-02-24 13:25:00,119.51,119.53,119.45,119.52,5287.0,101.1927,101.2096,101.1418,101.2011,5287.0
2017-02-24 13:30:00,119.53,119.65,119.51,119.59,9453.0,101.2096,101.3112,101.1927,101.2604,9453.0
2017-02-24 13:35:00,119.58,119.63,119.44,119.44,15604.0,101.2519,101.2943,101.1334,101.1334,15604.0
2017-02-24 13:40:00,119.43,119.49,119.4,119.44,24385.0,101.1249,101.1757,101.0995,101.1334,24385.0
2017-02-24 13:45:00,119.44,119.52,119.42,119.52,16066.0,101.1334,101.2011,101.1164,101.2011,16066.0
2017-02-24 13:50:00,119.5,119.51,119.39,119.42,17302.0,101.1842,101.1927,101.091,101.1164,17302.0
2017-02-24 13:55:00,119.4,119.57,119.39,119.57,23558.0,101.0995,101.2435,101.091,101.2435,23558.0
2017-02-24 14:00:00,119.55,119.6,119.45,119.59,15802.0,101.2265,101.2689,101.1418,101.2604,15802.0
2017-02-24 14:05:00,119.58,119.6,119.44,119.44,6096.0,101.2519,101.2689,101.1334,101.1334,6096.0
2017-02-24 14:10:00,119.4,119.57,119.4,119.54,10444.0,101.0995,101.2435,101.0995,101.2181,10444.0
2017-02-24 14:15:00,119.53,119.74,119.52,119.74,9420.0,101.2096,101.3874,101.2011,101.3874,9420.0
2017-02-24 14:20:00,119.77,119.77,119.6,119.62,14218.0,101.4128,101.4128,101.2689,101.2858,14218.0
2017-02-24 14:25:00,119.65,119.76,119.64,119.75,10788.0,101.3112,101.4043,101.3027,101.3959,10788.0
2017-02-24 14:30:00,119.72,119.83,119.68,119.78,46675.0,101.3705,101.4636,101.3366,101.4213,46675.0
2017-02-24 14:35:00,119.77,119.81,119.67,119.69,12455.0,101.4128,101.4467,101.3281,101.3451,12455.0
2017-02-24 14:40:00,119.63,119.77,119.63,119.74,10095.0,101.2943,101.4128,101.2943,101.3874,10095.0
2017-02-24 14:45:00,119.75,119.81,119.6,119.7,12520.0,101.3959,101.4467,101.2689,101.3535,12520.0
2017-02-24 14:50:00,119.66,119.79,119.63,119.68,13228.0,101.3197,101.4297,101.2943,101.3366,13228.0
2017-02-24 14:55:00,119.68,119.79,119.67,119.78,7500.0,101.3366,101.4297,101.3281,101.4213,7500.0
2017-02-24 15:00:00,119.78,119.84,119.71,119.73,9351.0,101.4213,101.4721,101.362,101.3789,9351.0
2017-02-24 15:05:00,119.77,119.87,119.76,119.8,14485.0,101.4128,101.4975,101.4043,101.4382,14485.0
2017-02-24 15:10:00,119.79,119.84,119.72,119.75,14492.0,101.4297,101.4721,101.3705,101.3959,14492.0
2017-02-24 15:15:00,119.77,119.89,119.76,119.82,9659.0,101.4128,101.5144,101.4043,101.4551,9659.0
2017-02-24 15:20:00,119.81,119.83,119.73,119.76,24458.0,101.4467,101.4636,101.3789,101.4043,24458.0
2017-02-24 15:25:00,119.78,119.82,119.73,119.8,16978.0,101.4213,101.4551,101.3789,101.4382,16978.0
2017-02-24 15:30:00,119.8,119.97,119.79,119.97,32548.0,101.4382,101.5821,101.4297,101.5821,32548.0
2017-02-24 15:35:00,119.97,120.01,119.93,119.97,32456.0,101.5821,101.616,101.5483,101.5821,32456.0
2017-02-24 15:40:00,119.97,120.06,119.97,119.98,39980.0,101.5821,101.6584,101.5821,101.5906,39980.0
2017-02-24 15:45:00,119.99,120.04,119.93,119.96,67530.0,101.5991,101.6414,101.5483,101.5737,67530.0
2017-02-24 15:50:00,119.95,120.01,119.85,119.99,84488.0,101.5652,101.616,101.4805,101.5991,84488.0
2017-02-24 15:55:00,119.99,120.1,119.95,120.1,69528.0,101.5991,101.6922,101.5652,101.6922,69528.0
2017-02-27 09:30:00,120.2,120.45,119.54,119.73,40385.0,101.7769,101.9886,101.2181,101.3789,40385.0
2017-02-27 09:35:00,119.73,120.05,119.63,119.63,24849.0,101.3789,101.6499,101.2943,101.2943,24849.0
2017-02-27 09:40:00,119.57,119.64,119.35,119.55,34701.0,101.2435,101.3027,101.0572,101.2265,34701.0
2017-02-27 09:45:00,119.53,119.58,119.1,119.1,60823.0,101.2096,101.2519,100.8455,100.8455,60823.0
2017-02-27 09:50:00,119.1,119.32,118.93,119.14,32699.0,100.8455,101.0318,100.7015,100.8794,32699.0
2017-02-27 09:55:00,119.15,119.5,119.04,119.32,39988.0,100.8878,101.1842,100.7947,101.0318,39988.0
2017-02-27 10:00:00,119.37,119.79,119.37,119.55,25738.0,101.0741,101.4297,101.0741,101.2265,25738.0
2017-02-27 10:05:00,119.61,119.67,119.44,119.64,17383.0,101.2773,101.3281,101.1334,101.3027,17383.0
2017-02-27 10:10:00,119.67,119.7,119.51,119.61,30318.0,101.3281,101.3535,101.1927,101.2773,30318.0
2017-02-27 10:15:00,119.62,119.7,119.52,119.55,55633.0,101.2858,101.3535,101.2011,101.2265,55633.0
2017-02-27 10:20:00,119.56,119.82,119.56,119.73,36231.0,101.235,101.4551,101.235,101.3789,36231.0
2017-02-27 10:25:00,119.74,120.43,119.74,120.4,52635.0,101.3874,101.9716,101.3874,101.9462,52635.0
2017-02-27 10:30:00,120.39,120.46,120.29,120.38,18400.0,101.9378,101.997,101.8531,101.9293,18400.0
2017-02-27 10:35:00,120.37,120.57,120.25,120.57,50148.0,101.9208,102.0902,101.8192,102.0902,50148.0
2017-02-27 10:40:00,120.5,120.72,120.43,120.72,31684.0,102.0309,102.2172,101.9716,102.2172,31684.0
2017-02-27 10:45:00,120.76,120.86,120.65,120.77,26951.0,102.2511,102.3357,102.1579,102.2595,26951.0
2017-02-27 10:50:00,120.79,120.86,120.66,120.77,17986.0,102.2765,102.3357,102.1664,102.2595,17986.0
2017-02-27 10:55:00,120.75,120.78,120.55,120.55,11596.0,102.2426,102.268,102.0733,102.0733,11596.0
2017-02-27 11:00:00,120.62,120.87,120.62,120.83,10258.0,102.1325,102.3442,102.1325,102.3103,10258.0
2017-02-27 11:05:00,120.87,120.88,120.69,120.75,16373.0,102.3442,102.3527,102.1918,102.2426,16373.0
2017-02-27 11:10:00,120.75,120.93,120.75,120.85,19092.0,102.2426,102.395,102.2426,102.3273,19092.0
2017-02-27 11:15:00,120.85,121.13,120.84,121.13,9763.0,102.3273,102.5644,102.3188,102.5644,9763.0
2017-02-27 11:20:00,121.16,121.17,120.97,121.01,9068.0,102.5898,102.5982,102.4289,102.4627,9068.0
2017-02-27 11:25:00,120.99,121.07,120.87,121.07,20102.0,102.4458,102.5135,102.3442,102.5135,20102.0
2017-02-27 11:30:00,121.03,121.07,120.86,120.88,19252.0,102.4797,102.5135,102.3357,102.3527,19252.0
2017-02-27 11:35:00,120.86,120.96,120.85,120.91,7648.0,102.3357,102.4204,102.3273,102.3781,7648.0
2017-02-27 11:40:00,120.92,120.95,120.81,120.83,28072.0,102.3865,102.4119,102.2934,102.3103,28072.0
2017-02-27 11:45:00,120.8,120.86,120.72,120.79,8890.0,102.2849,102.3357,102.2172,102.2765,8890.0
2017-02-27 11:50:00,120.79,120.88,120.77,120.88,12085.0,102.2765,102.3527,102.2595,102.3527,12085.0
2017-02-27 11:55:00,120.88,120.88,120.8,120.83,7100.0,102.3527,102.3527,102.2849,102.3103,7100.0
2017-02-27 12:00:00,120.82,121.02,120.82,120.92,13629.0,102.3019,102.4712,102.3019,102.3865,13629.0
2017-02-27 12:05:00,120.89,121.06,120.89,121.02,17081.0,102.3611,102.5051,102.3611,102.4712,17081.0
2017-02-27 12:10:00,121.0,121.05,120.97,120.98,10667.0,102.4543,102.4966,102.4289,102.4373,10667.0
2017-02-27 12:15:00,120.99,121.13,120.99,121.09,18254.0,102.4458,102.5644,102.4458,102.5305,18254.0
2017-02-27 12:20:00,121.09,121.22,121.01,121.16,20972.0,102.5305,102.6406,102.4627,102.5898,20972.0
2017-02-27 12:25:00,121.13,121.14,121.06,121.08,13141.0,102.5644,102.5728,102.5051,102.522,13141.0
2017-02-27 12:30:00,121.05,121.16,121.03,121.11,8774.0,102.4966,102.5898,102.4797,102.5474,8774.0
2017-02-27 12:35:00,121.11,121.13,120.92,120.92,16717.0,102.5474,102.5644,102.3865,102.3865,16717.0
2017-02-27 12:40:00,120.91,120.91,120.69,120.79,12560.0,102.3781,102.3781,102.1918,102.2765,12560.0
2017-02-27 12:45:00,120.81,120.95,120.79,120.93,11019.0,102.2934,102.4119,102.2765,102.395,11019.0
2017-02-27 12:50:00,120.95,121.04,120.94,120.98,10784.0,102.4119,102.4881,102.4035,102.4373,10784.0
2017-02-27 12:55:00,120.99,120.99,120.91,120.92,6165.0,102.4458,102.4458,102.3781,102.3865,6165.0
2017-02-27 13:00:00,120.92,120.98,120.91,120.93,9120.0,102.3865,102.4373,102.3781,102.395,9120.0
2017-02-27 13:05:00,120.92,120.98,120.89,120.96,5649.0,102.3865,102.4373,102.3611,102.4204,5649.0
2017-02-27 13:10:00,120.95,121.03,120.94,120.99,12231.0,102.4119,102.4797,102.4035,102.4458,12231.0
2017-02-27 13:15:00,121.0,121.0,120.89,120.96,6912.0,102.4543,102.4543,102.3611,102.4204,6912.0
2017-02-27 13:20:00,120.94,121.05,120.91,120.98,5029.0,102.4035,102.4966,102.3781,102.4373,5029.0
2017-02-27 13:25:00,120.97,120.98,120.92,120.96,3993.0,102.4289,102.4373,102.3865,102.4204,3993.0
2017-02-27 13:30:00,120.95,120.99,120.91,120.98,7948.0,102.4119,102.4458,102.3781,102.4373,7948.0
2017-02-27 13:35:00,120.97,121.02,120.96,120.98,6326.0,102.4289,102.4712,102.4204,102.4373,6326.0
2017-02-27 13:40:00,120.97,121.01,120.93,120.96,9000.0,102.4289,102.4627,102.395,102.4204,9000.0
2017-02-27 13:45:00,120.95,121.03,120.92,120.96,5481.0,102.4119,102.4797,102.3865,102.4204,5481.0
2017-02-27 13:50:00,121.02,121.02,120.9,120.9,5850.0,102.4712,102.4712,102.3696,102.3696,5850.0
2017-02-27 13:55:00,120.92,120.94,120.83,120.93,18616.0,102.3865,102.4035,102.3103,102.395,18616.0
2017-02-27 14:00:00,120.91,120.96,120.87,120.89,6097.0,102.3781,102.4204,102.3442,102.3611,6097.0
2017-02-27 14:05:00,120.91,120.98,120.87,120.98,29335.0,102.3781,102.4373,102.3442,102.4373,29335.0
2017-02-27 14:10:00,120.95,121.02,120.95,121.02,4079.0,102.4119,102.4712,102.4119,102.4712,4079.0
2017-02-27 14:15:00,121.01,121.03,120.93,120.97,12489.0,102.4627,102.4797,102.395,102.4289,12489.0
2017-02-27 14:20:00,120.97,121.01,120.91,121.01,4206.0,102.4289,102.4627,102.3781,102.4627,4206.0
2017-02-27 14:25:00,120.98,121.02,120.93,120.93,12878.0,102.4373,102.4712,102.395,102.395,12878.0
2017-02-27 14:30:00,120.93,120.99,120.93,120.96,7421.0,102.395,102.4458,102.395,102.4204,7421.0
2017-02-27 14:35:00,120.96,120.98,120.88,120.93,6081.0,102.4204,102.4373,102.3527,102.395,6081.0
2017-02-27 14:40:00,120.92,120.95,120.86,120.86,9756.0,102.3865,102.4119,102.3357,102.3357,9756.0
2017-02-27 14:45:00,120.86,120.89,120.79,120.86,10252.0,102.3357,102.3611,102.2765,102.3357,10252.0
2017-02-27 14:50:00,120.9,120.9,120.79,120.82,6182.0,102.3696,102.3696,102.2765,102.3019,6182.0
2017-02-27 14:55:00,120.83,120.83,120.76,120.79,8650.0,102.3103,102.3103,102.2511,102.2765,8650.0
2017-02-27 15:00:00,120.8,120.91,120.74,120.74,12652.0,102.2849,102.3781,102.2341,102.2341,12652.0
2017-02-27 15:05:00,120.76,120.8,120.62,120.62,11217.0,102.2511,102.2849,102.1325,102.1325,11217.0
2017-02-27 15:10:00,120.66,120.79,120.59,120.79,12148.0,102.1664,102.2765,102.1071,102.2765,12148.0
2017-02-27 15:15:00,120.77,120.83,120.73,120.76,13419.0,102.2595,102.3103,102.2257,102.2511,13419.0
2017-02-27 15:20:00,120.71,120.81,120.71,120.79,14380.0,102.2087,102.2934,102.2087,102.2765,14380.0
2017-02-27 15:25:00,120.8,120.99,120.79,120.99,16601.0,102.2849,102.4458,102.2765,102.4458,16601.0
2017-02-27 15:30:00,120.96,121.06,120.94,121.04,30733.0,102.4204,102.5051,102.4035,102.4881,30733.0
2017-02-27 15:35:00,121.06,121.06,120.98,121.0,28797.0,102.5051,102.5051,102.4373,102.4543,28797.0
2017-02-27 15:40:00,121.0,121.16,120.99,121.12,28814.0,102.4543,102.5898,102.4458,102.5559,28814.0
2017-02-27 15:45:00,121.12,121.12,121.01,121.1,34183.0,102.5559,102.5559,102.4627,102.539,34183.0
2017-02-27 15:50:00,121.12,121.19,121.1,121.16,33268.0,102.5559,102.6152,102.539,102.5898,33268.0
2017-02-27 15:55:00,121.16,121.16,121.07,121.14,49006.0,102.5898,102.5898,102.5135,102.5728,49006.0
2017-02-28 09:30:00,121.16,121.58,121.16,121.3,24663.0,102.5898,102.9454,102.5898,102.7083,24663.0
2017-02-28 09:35:00,121.36,121.72,121.3,121.66,15789.0,102.7591,103.0639,102.7083,103.0131,15789.0
2017-02-28 09:40:00,121.52,122.15,121.47,122.09,26644.0,102.8946,103.428,102.8522,103.3772,26644.0
2017-02-28 09:45:00,122.08,122.19,121.69,121.7,18560.0,103.3687,103.4619,103.0385,103.047,18560.0
2017-02-28 09:50:00,121.69,121.72,121.49,121.5,20093.0,103.0385,103.0639,102.8692,102.8776,20093.0
2017-02-28 09:55:00,121.5,121.56,121.25,121.37,13622.0,102.8776,102.9284,102.666,102.7676,13622.0
2017-02-28 10:00:00,121.44,121.84,121.34,121.72,18847.0,102.8268,103.1655,102.7422,103.0639,18847.0
2017-02-28 10:05:00,121.7,121.72,121.47,121.53,24698.0,103.047,103.0639,102.8522,102.903,24698.0
2017-02-28 10:10:00,121.54,121.79,121.52,121.52,10856.0,102.9115,103.1232,102.8946,102.8946,10856.0
2017-02-28 10:15:00,121.55,121.71,121.4,121.67,12010.0,102.92,103.0555,102.793,103.0216,12010.0
2017-02-28 10:20:00,121.63,121.63,121.46,121.54,4900.0,102.9877,102.9877,102.8438,102.9115,4900.0
2017-02-28 10:25:00,121.55,121.72,121.48,121.51,11214.0,102.92,103.0639,102.8607,102.8861,11214.0
2017-02-28 10:30:00,121.59,121.71,121.56,121.59,2465.0,102.9538,103.0555,102.9284,102.9538,2465.0
2017-02-28 10:35:00,121.59,121.62,121.35,121.35,6084.0,102.9538,102.9793,102.7506,102.7506,6084.0
2017-02-28 10:40:00,121.37,121.38,121.29,121.34,3640.0,102.7676,102.776,102.6998,102.7422,3640.0
2017-02-28 10:45:00,121.24,121.33,121.19,121.29,2645.0,102.6575,102.7337,102.6152,102.6998,2645.0
2017-02-28 10:50:00,121.28,121.34,121.27,121.3,7984.0,102.6914,102.7422,102.6829,102.7083,7984.0
2017-02-28 10:55:00,121.3,121.3,121.19,121.22,4065.0,102.7083,102.7083,102.6152,102.6406,4065.0
2017-02-28 11:00:00,121.23,121.24,121.07,121.13,5827.0,102.649,102.6575,102.5135,102.5644,5827.0
2017-02-28 11:05:00,121.11,121.13,120.97,120.97,8727.0,102.5474,102.5644,102.4289,102.4289,8727.0
2017-02-28 11:10:00,121.02,121.04,120.92,121.02,7528.0,102.4712,102.4881,102.3865,102.4712,7528.0
2017-02-28 11:15:00,121.02,121.06,120.89,120.93,6550.0,102.4712,102.5051,102.3611,102.395,6550.0
2017-02-28 11:20:00,120.94,121.03,120.94,121.0,8050.0,102.4035,102.4797,102.4035,102.4543,8050.0
2017-02-28 11:25:00,120.97,120.97,120.81,120.92,5251.0,102.4289,102.4289,102.2934,102.3865,5251.0
2017-02-28 11:30:00,120.94,121.01,120.93,120.95,5968.0,102.4035,102.4627,102.395,102.4119,5968.0
2017-02-28 11:35:00,120.94,120.98,120.92,120.95,5606.0,102.4035,102.4373,102.3865,102.4119,5606.0
2017-02-28 11:40:00,120.94,121.07,120.91,121.01,9620.0,102.4035,102.5135,102.3781,102.4627,9620.0
2017-02-28 11:45:00,121.04,121.14,121.04,121.12,6341.0,102.4881,102.5728,102.4881,102.5559,6341.0
2017-02-28 11:50:00,121.12,121.17,121.09,121.13,11633.0,102.5559,102.5982,102.5305,102.5644,11633.0
2017-02-28 11:55:00,121.06,121.12,121.04,121.12,6228.0,102.5051,102.5559,102.4881,102.5559,6228.0
2017-02-28 12:00:00,121.12,121.12,121.02,121.05,9658.0,102.5559,102.5559,102.4712,102.4966,9658.0
2017-02-28 12:05:00,121.05,121.06,120.86,120.86,8192.0,102.4966,102.5051,102.3357,102.3357,8192.0
2017-02-28 12:10:00,120.87,120.98,120.83,120.93,6200.0,102.3442,102.4373,102.3103,102.395,6200.0
2017-02-28 12:15:00,120.97,120.97,120.88,120.93,4705.0,102.4289,102.4289,102.3527,102.395,4705.0
2017-02-28 12:20:00,120.94,120.94,120.59,120.59,4900.0,102.4035,102.4035,102.1071,102.1071,4900.0
2017-02-28 12:25:00,120.6,120.78,120.58,120.66,7787.0,102.1156,102.268,102.0987,102.1664,7787.0
2017-02-28 12:30:00,120.7,120.81,120.67,120.78,6200.0,102.2003,102.2934,102.1749,102.268,6200.0
2017-02-28 12:35:00,120.77,120.78,120.64,120.74,3960.0,102.2595,102.268,102.1495,102.2341,3960.0
2017-02-28 12:40:00,120.73,120.81,120.72,120.72,2800.0,102.2257,102.2934,102.2172,102.2172,2800.0
2017-02-28 12:45:00,120.71,120.86,120.69,120.86,5429.0,102.2087,102.3357,102.1918,102.3357,5429.0
2017-02-28 12:50:00,120.85,120.88,120.77,120.82,5321.0,102.3273,102.3527,102.2595,102.3019,5321.0
2017-02-28 12:55:00,120.83,120.88,120.78,120.88,3910.0,102.3103,102.3527,102.268,102.3527,3910.0
2017-02-28 13:00:00,120.85,121.02,120.85,121.02,7069.0,102.3273,102.4712,102.3273,102.4712,7069.0
2017-02-28 13:05:00,121.01,121.21,121.01,121.2,8049.0,102.4627,102.6321,102.4627,102.6236,8049.0
2017-02-28 13:10:00,121.19,121.22,121.14,121.15,8848.0,102.6152,102.6406,102.5728,102.5813,8848.0
2017-02-28 13:15:00,121.15,121.15,121.05,121.06,3331.0,102.5813,102.5813,102.4966,102.5051,3331.0
2017-02-28 13:20:00,121.04,121.04,120.9,120.94,5402.0,102.4881,102.4881,102.3696,102.4035,5402.0
2017-02-28 13:25:00,120.97,120.99,120.91,120.91,4389.0,102.4289,102.4458,102.3781,102.3781,4389.0
2017-02-28 13:30:00,120.95,121.05,120.95,121.03,2797.0,102.4119,102.4966,102.4119,102.4797,2797.0
2017-02-28 13:35:00,121.03,121.28,121.03,121.22,5675.0,102.4797,102.6914,102.4797,102.6406,5675.0
2017-02-28 13:40:00,121.24,121.25,121.11,121.22,5283.0,102.6575,102.666,102.5474,102.6406,5283.0
2017-02-28 13:45:00,121.23,121.23,121.12,121.18,5120.0,102.649,102.649,102.5559,102.6067,5120.0
2017-02-28 13:50:00,121.17,121.19,121.11,121.17,7018.0,102.5982,102.6152,102.5474,102.5982,7018.0
2017-02-28 13:55:00,121.17,121.17,121.06,121.1,1731.0,102.5982,102.5982,102.5051,102.539,1731.0
2017-02-28 14:00:00,121.1,121.15,121.02,121.03,7573.0,102.539,102.5813,102.4712,102.4797,7573.0
2017-02-28 14:05:00,121.05,121.05,120.88,120.89,6594.0,102.4966,102.4966,102.3527,102.3611,6594.0
2017-02-28 14:10:00,120.89,120.93,120.85,120.88,3000.0,102.3611,102.395,102.3273,102.3527,3000.0
2017-02-28 14:15:00,120.86,120.91,120.83,120.88,6407.0,102.3357,102.3781,102.3103,102.3527,6407.0
2017-02-28 14:20:00,120.89,120.95,120.84,120.95,4762.0,102.3611,102.4119,102.3188,102.4119,4762.0
2017-02-28 14:25:00,120.95,121.04,120.95,121.04,5189.0,102.4119,102.4881,102.4119,102.4881,5189.0
2017-02-28 14:30:00,121.03,121.06,120.94,121.04,5996.0,102.4797,102.5051,102.4035,102.4881,5996.0
2017-02-28 14:35:00,121.04,121.06,120.93,120.93,6024.0,102.4881,102.5051,102.395,102.395,6024.0
2017-02-28 14:40:00,120.95,121.01,120.93,121.01,13637.0,102.4119,102.4627,102.395,102.4627,13637.0
2017-02-28 14:45:00,121.04,121.09,121.01,121.09,12001.0,102.4881,102.5305,102.4627,102.5305,12001.0
2017-02-28 14:50:00,121.14,121.16,121.04,121.09,7736.0,102.5728,102.5898,102.4881,102.5305,7736.0
2017-02-28 14:55:00,121.08,121.11,121.04,121.07,14772.0,102.522,102.5474,102.4881,102.5135,14772.0
2017-02-28 15:00:00,121.08,121.08,120.99,121.05,5461.0,102.522,102.522,102.4458,102.4966,5461.0
2017-02-28 15:05:00,121.03,121.09,121.03,121.07,7733.0,102.4797,102.5305,102.4797,102.5135,7733.0
2017-02-28 15:10:00,121.07,121.13,121.03,121.13,8491.0,102.5135,102.5644,102.4797,102.5644,8491.0
2017-02-28 15:15:00,121.13,121.18,120.99,121.0,17065.0,102.5644,102.6067,102.4458,102.4543,17065.0
2017-02-28 15:20:00,121.01,121.03,120.88,120.9,14155.0,102.4627,102.4797,102.3527,102.3696,14155.0
2017-02-28 15:25:00,120.9,121.03,120.85,121.01,20805.0,102.3696,102.4797,102.3273,102.4627,20805.0
2017-02-28 15:30:00,121.01,121.07,121.0,121.04,21655.0,102.4627,102.5135,102.4543,102.4881,21655.0
2017-02-28 15:35:00,121.06,121.13,120.92,120.96,29975.0,102.5051,102.5644,102.3865,102.4204,29975.0
2017-02-28 15:40:00,120.94,120.97,120.86,120.93,15271.0,102.4035,102.4289,102.3357,102.395,15271.0
2017-02-28 15:45:00,120.91,121.16,120.9,121.14,26648.0,102.3781,102.5898,102.3696,102.5728,26648.0
2017-02-28 15:50:00,121.14,121.22,121.12,121.21,27816.0,102.5728,102.6406,102.5559,102.6321,27816.0
2017-02-28 15:55:00,121.2,121.22,121.02,121.03,86806.0,102.6236,102.6406,102.4712,102.4797,86806.0
2017-03-01 09:30:00,122.2,123.4,121.81,123.4,46995.0,103.4704,104.4864,103.1401,104.4864,46995.0
2017-03-01 09:35:00,123.56,123.64,123.27,123.64,12894.0,104.6219,104.6896,104.3764,104.6896,12894.0
2017-03-01 09:40:00,123.64,123.83,123.38,123.55,15646.0,104.6896,104.8505,104.4695,104.6134,15646.0
2017-03-01 09:45:00,123.52,123.8,123.39,123.4,10947.0,104.588,104.8251,104.478,104.4864,10947.0
2017-03-01 09:50:00,123.37,123.73,123.33,123.73,10593.0,104.461,104.7659,104.4272,104.7659,10593.0
2017-03-01 09:55:00,123.7,123.79,123.51,123.79,14124.0,104.7404,104.8167,104.5796,104.8167,14124.0
2017-03-01 10:00:00,123.8,124.1,123.75,123.92,19378.0,104.8251,105.0791,104.7828,104.9267,19378.0
2017-03-01 10:05:00,123.92,123.95,123.66,123.68,11210.0,104.9267,104.9521,104.7066,104.7235,11210.0
2017-03-01 10:10:00,123.65,123.72,123.49,123.71,6887.0,104.6981,104.7574,104.5626,104.7489,6887.0
2017-03-01 10:15:00,123.74,123.85,123.54,123.56,6246.0,104.7743,104.8675,104.605,104.6219,6246.0
2017-03-01 10:20:00,123.6,123.82,123.57,123.81,7829.0,104.6558,104.8421,104.6304,104.8336,7829.0
2017-03-01 10:25:00,123.76,123.76,123.38,123.46,7206.0,104.7913,104.7913,104.4695,104.5372,7206.0
2017-03-01 10:30:00,123.48,123.81,123.48,123.57,11451.0,104.5542,104.8336,104.5542,104.6304,11451.0
2017-03-01 10:35:00,123.54,123.58,123.29,123.34,6644.0,104.605,104.6388,104.3933,104.4356,6644.0
2017-03-01 10:40:00,123.23,123.23,122.99,123.14,22815.0,104.3425,104.3425,104.1393,104.2663,22815.0
2017-03-01 10:45:00,123.14,123.34,123.11,123.14,5620.0,104.2663,104.4356,104.2409,104.2663,5620.0
2017-03-01 10:50:00,123.17,123.23,123.11,123.15,5271.0,104.2917,104.3425,104.2409,104.2747,5271.0
2017-03-01 10:55:00,123.16,123.28,123.12,123.28,8879.0,104.2832,104.3848,104.2493,104.3848,8879.0
2017-03-01 11:00:00,123.26,123.34,123.17,123.2,11415.0,104.3679,104.4356,104.2917,104.3171,11415.0
2017-03-01 11:05:00,123.23,123.52,123.23,123.52,10136.0,104.3425,104.588,104.3425,104.588,10136.0
2017-03-01 11:10:00,123.53,123.53,123.25,123.3,8090.0,104.5965,104.5965,104.3594,104.4018,8090.0
2017-03-01 11:15:00,123.28,123.38,123.24,123.38,6976.0,104.3848,104.4695,104.351,104.4695,6976.0
2017-03-01 11:20:00,123.35,123.45,123.2,123.2,4676.0,104.4441,104.5288,104.3171,104.3171,4676.0
2017-03-01 11:25:00,123.14,123.51,123.14,123.5,6920.0,104.2663,104.5796,104.2663,104.5711,6920.0
2017-03-01 11:30:00,123.48,123.54,123.46,123.53,2206.0,104.5542,104.605,104.5372,104.5965,2206.0
2017-03-01 11:35:00,123.49,123.5,123.26,123.31,9449.0,104.5626,104.5711,104.3679,104.4102,9449.0
2017-03-01 11:40:00,123.26,123.36,123.24,123.35,11417.0,104.3679,104.4526,104.351,104.4441,11417.0
2017-03-01 11:45:00,123.38,123.42,123.32,123.42,6847.0,104.4695,104.5034,104.4187,104.5034,6847.0
2017-03-01 11:50:00,123.41,123.6,123.38,123.43,10839.0,104.4949,104.6558,104.4695,104.5118,10839.0
2017-03-01 11:55:00,123.44,123.48,123.31,123.37,10792.0,104.5203,104.5542,104.4102,104.461,10792.0
2017-03-01 12:00:00,123.4,123.56,123.34,123.47,10189.0,104.4864,104.6219,104.4356,104.5457,10189.0
2017-03-01 12:05:00,123.44,123.57,123.32,123.44,10030.0,104.5203,104.6304,104.4187,104.5203,10030.0
2017-03-01 12:10:00,123.47,123.67,123.45,123.66,17997.0,104.5457,104.715,104.5288,104.7066,17997.0
2017-03-01 12:15:00,123.69,123.71,123.42,123.5,7380.0,104.732,104.7489,104.5034,104.5711,7380.0
2017-03-01 12:20:00,123.48,123.52,123.37,123.46,6958.0,104.5542,104.588,104.461,104.5372,6958.0
2017-03-01 12:25:00,123.47,123.53,123.39,123.53,4160.0,104.5457,104.5965,104.478,104.5965,4160.0
2017-03-01 12:30:00,123.49,123.59,123.36,123.59,4753.0,104.5626,104.6473,104.4526,104.6473,4753.0
2017-03-01 12:35:00,123.56,123.56,123.37,123.4,16000.0,104.6219,104.6219,104.461,104.4864,16000.0
2017-03-01 12:40:00,123.38,123.53,123.32,123.48,31471.0,104.4695,104.5965,104.4187,104.5542,31471.0
2017-03-01 12:45:00,123.48,123.68,123.47,123.68,6904.0,104.5542,104.7235,104.5457,104.7235,6904.0
2017-03-01 12:50:00,123.64,123.68,123.58,123.62,6470.0,104.6896,104.7235,104.6388,104.6727,6470.0
2017-03-01 12:55:00,123.6,123.67,123.48,123.65,8122.0,104.6558,104.715,104.5542,104.6981,8122.0
2017-03-01 13:00:00,123.65,123.82,123.65,123.81,8831.0,104.6981,104.8421,104.6981,104.8336,8831.0
2017-03-01 13:05:00,123.81,123.86,123.67,123.67,12205.0,104.8336,104.8759,104.715,104.715,12205.0
2017-03-01 13:10:00,123.7,123.71,123.6,123.69,12133.0,104.7404,104.7489,104.6558,104.732,12133.0
2017-03-01 13:15:00,123.69,123.75,123.58,123.69,14664.0,104.732,104.7828,104.6388,104.732,14664.0
2017-03-01 13:20:00,123.69,123.8,123.68,123.77,4933.0,104.732,104.8251,104.7235,104.7997,4933.0
2017-03-01 13:25:00,123.73,123.86,123.71,123.73,5400.0,104.7659,104.8759,104.7489,104.7659,5400.0
2017-03-01 13:30:00,123.73,123.89,123.73,123.89,5760.0,104.7659,104.9013,104.7659,104.9013,5760.0
2017-03-01 13:35:00,123.87,123.88,123.74,123.79,6130.0,104.8844,104.8929,104.7743,104.8167,6130.0
2017-03-01 13:40:00,123.82,123.9,123.82,123.88,6852.0,104.8421,104.9098,104.8421,104.8929,6852.0
2017-03-01 13:45:00,123.9,123.94,123.88,123.88,8929.0,104.9098,104.9437,104.8929,104.8929,8929.0
2017-03-01 13:50:00,123.91,123.96,123.84,123.84,7689.0,104.9183,104.9606,104.859,104.859,7689.0
2017-03-01 13:55:00,123.83,123.84,123.71,123.71,3942.0,104.8505,104.859,104.7489,104.7489,3942.0
2017-03-01 14:00:00,123.72,123.94,123.69,123.94,13759.0,104.7574,104.9437,104.732,104.9437,13759.0
2017-03-01 14:05:00,123.91,124.0,123.88,123.95,14159.0,104.9183,104.9945,104.8929,104.9521,14159.0
2017-03-01 14:10:00,123.97,124.1,123.94,124.09,15122.0,104.9691,105.0791,104.9437,105.0707,15122.0
2017-03-01 14:15:00,124.13,124.28,124.13,124.24,10921.0,105.1045,105.2316,105.1045,105.1977,10921.0
2017-03-01 14:20:00,124.27,124.47,124.23,124.41,13016.0,105.2231,105.3924,105.1892,105.3416,13016.0
2017-03-01 14:25:00,124.45,124.47,124.28,124.37,14494.0,105.3755,105.3924,105.2316,105.3078,14494.0
2017-03-01 14:30:00,124.41,124.44,124.29,124.34,12630.0,105.3416,105.367,105.24,105.2824,12630.0
2017-03-01 14:35:00,124.35,124.39,124.2,124.39,40989.0,105.2908,105.3247,105.1638,105.3247,40989.0
2017-03-01 14:40:00,124.37,124.41,124.19,124.2,13504.0,105.3078,105.3416,105.1553,105.1638,13504.0
2017-03-01 14:45:00,124.22,124.45,124.19,124.44,9328.0,105.1807,105.3755,105.1553,105.367,9328.0
2017-03-01 14:50:00,124.44,124.47,124.35,124.41,12727.0,105.367,105.3924,105.2908,105.3416,12727.0
2017-03-01 14:55:00,124.47,124.5,124.36,124.36,18496.0,105.3924,105.4178,105.2993,105.2993,18496.0
2017-03-01 15:00:00,124.35,124.39,124.2,124.21,20232.0,105.2908,105.3247,105.1638,105.1723,20232.0
2017-03-01 15:05:00,124.21,124.25,124.06,124.06,26899.0,105.1723,105.2061,105.0453,105.0453,26899.0
2017-03-01 15:10:00,124.08,124.16,124.05,124.05,15792.0,105.0622,105.1299,105.0368,105.0368,15792.0
2017-03-01 15:15:00,124.02,124.07,123.97,124.06,9906.0,105.0114,105.0537,104.9691,105.0453,9906.0
2017-03-01 15:20:00,124.07,124.1,123.96,124.06,17325.0,105.0537,105.0791,104.9606,105.0453,17325.0
2017-03-01 15:25:00,124.02,124.07,123.97,123.99,14074.0,105.0114,105.0537,104.9691,104.986,14074.0
2017-03-01 15:30:00,123.98,124.02,123.88,123.91,18584.0,104.9775,105.0114,104.8929,104.9183,18584.0
2017-03-01 15:35:00,123.92,123.98,123.88,123.89,21002.0,104.9267,104.9775,104.8929,104.9013,21002.0
2017-03-01 15:40:00,123.9,123.92,123.83,123.87,23102.0,104.9098,104.9267,104.8505,104.8844,23102.0
2017-03-01 15:45:00,123.86,123.88,123.77,123.78,29361.0,104.8759,104.8929,104.7997,104.8082,29361.0
2017-03-01 15:50:00,123.79,123.88,123.53,123.53,43496.0,104.8167,104.8929,104.5965,104.5965,43496.0
2017-03-01 15:55:00,123.53,123.56,123.26,123.37,93563.0,104.5965,104.6219,104.3679,104.461,93563.0
2017-03-02 09:30:00,123.23,123.23,122.5,122.57,10168.0,104.3425,104.3425,103.7244,103.7836,10168.0
2017-03-02 09:35:00,122.5,123.09,122.5,123.07,5718.0,103.7244,104.2239,103.7244,104.207,5718.0
2017-03-02 09:40:00,123.13,123.15,122.94,123.15,1969.0,104.2578,104.2747,104.0969,104.2747,1969.0
2017-03-02 09:45:00,123.09,123.09,122.8,122.93,3692.0,104.2239,104.2239,103.9784,104.0885,3692.0
2017-03-02 09:50:00,122.91,122.94,122.79,122.79,13051.0,104.0715,104.0969,103.9699,103.9699,13051.0
2017-03-02 09:55:00,122.83,123.2,122.82,123.17,4694.0,104.0038,104.3171,103.9953,104.2917,4694.0
2017-03-02 10:00:00,123.17,123.17,122.81,122.94,5913.0,104.2917,104.2917,103.9869,104.0969,5913.0
2017-03-02 10:05:00,122.94,122.99,122.78,122.8,5644.0,104.0969,104.1393,103.9615,103.9784,5644.0
2017-03-02 10:10:00,122.8,122.85,122.62,122.81,6877.0,103.9784,104.0207,103.826,103.9869,6877.0
2017-03-02 10:15:00,122.82,123.03,122.78,123.0,3120.0,103.9953,104.1731,103.9615,104.1477,3120.0
2017-03-02 10:20:00,123.17,123.24,123.11,123.24,4917.0,104.2917,104.351,104.2409,104.351,4917.0
2017-03-02 10:25:00,123.28,123.28,123.0,123.07,7450.0,104.3848,104.3848,104.1477,104.207,7450.0
2017-03-02 10:30:00,123.01,123.01,122.84,122.84,3886.0,104.1562,104.1562,104.0123,104.0123,3886.0
2017-03-02 10:35:00,122.84,122.96,122.75,122.87,6114.0,104.0123,104.1139,103.9361,104.0377,6114.0
2017-03-02 10:40:00,122.87,122.99,122.85,122.99,4518.0,104.0377,104.1393,104.0207,104.1393,4518.0
2017-03-02 10:45:00,122.94,123.02,122.94,122.94,2735.0,104.0969,104.1647,104.0969,104.0969,2735.0
2017-03-02 10:50:00,122.93,122.94,122.73,122.73,3565.0,104.0885,104.0969,103.9191,103.9191,3565.0
2017-03-02 10:55:00,122.79,122.87,122.72,122.87,5977.0,103.9699,104.0377,103.9107,104.0377,5977.0
2017-03-02 11:00:00,122.89,122.96,122.66,122.76,6874.0,104.0546,104.1139,103.8598,103.9445,6874.0
2017-03-02 11:05:00,122.74,122.78,122.61,122.62,4171.0,103.9276,103.9615,103.8175,103.826,4171.0
2017-03-02 11:10:00,122.66,122.66,122.32,122.49,7361.0,103.8598,103.8598,103.572,103.7159,7361.0
2017-03-02 11:15:00,122.52,122.52,122.36,122.36,2400.0,103.7413,103.7413,103.6058,103.6058,2400.0
2017-03-02 11:20:00,122.33,122.52,122.33,122.47,3249.0,103.5804,103.7413,103.5804,103.699,3249.0
2017-03-02 11:25:00,122.5,122.56,122.38,122.42,3076.0,103.7244,103.7752,103.6228,103.6566,3076.0
2017-03-02 11:30:00,122.39,122.39,122.24,122.26,6363.0,103.6312,103.6312,103.5042,103.5212,6363.0
2017-03-02 11:35:00,122.14,122.2,122.1,122.1,6720.0,103.4196,103.4704,103.3857,103.3857,6720.0
2017-03-02 11:40:00,122.19,122.31,122.18,122.31,3700.0,103.4619,103.5635,103.4534,103.5635,3700.0
2017-03-02 11:45:00,122.29,122.5,122.23,122.41,6701.0,103.5466,103.7244,103.4958,103.6482,6701.0
2017-03-02 11:50:00,122.44,122.59,122.38,122.38,3355.0,103.6736,103.8006,103.6228,103.6228,3355.0
2017-03-02 11:55:00,122.39,122.5,122.37,122.38,3979.0,103.6312,103.7244,103.6143,103.6228,3979.0
2017-03-02 12:00:00,122.31,122.38,122.17,122.2,3971.0,103.5635,103.6228,103.445,103.4704,3971.0
2017-03-02 12:05:00,122.2,122.29,122.1,122.29,4537.0,103.4704,103.5466,103.3857,103.5466,4537.0
2017-03-02 12:10:00,122.29,122.31,122.12,122.18,6392.0,103.5466,103.5635,103.4026,103.4534,6392.0
2017-03-02 12:15:00,122.15,122.28,122.15,122.21,7710.0,103.428,103.5381,103.428,103.4788,7710.0
2017-03-02 12:20:00,122.24,122.29,122.13,122.13,7510.0,103.5042,103.5466,103.4111,103.4111,7510.0
2017-03-02 12:25:00,122.13,122.2,122.11,122.2,2257.0,103.4111,103.4704,103.3941,103.4704,2257.0
2017-03-02 12:30:00,122.2,122.29,122.18,122.29,7411.0,103.4704,103.5466,103.4534,103.5466,7411.0
2017-03-02 12:35:00,122.28,122.32,122.21,122.32,4050.0,103.5381,103.572,103.4788,103.572,4050.0
2017-03-02 12:40:00,122.35,122.37,122.27,122.32,3483.0,103.5974,103.6143,103.5296,103.572,3483.0
2017-03-02 12:45:00,122.34,122.36,122.27,122.36,5750.0,103.5889,103.6058,103.5296,103.6058,5750.0
2017-03-02 12:50:00,122.35,122.4,122.29,122.39,2323.0,103.5974,103.6397,103.5466,103.6312,2323.0
2017-03-02 12:55:00,122.39,122.44,122.38,122.44,3450.0,103.6312,103.6736,103.6228,103.6736,3450.0
2017-03-02 13:00:00,122.46,122.47,122.41,122.44,3172.0,103.6905,103.699,103.6482,103.6736,3172.0
2017-03-02 13:05:00,122.48,122.56,122.44,122.44,2449.0,103.7074,103.7752,103.6736,103.6736,2449.0
2017-03-02 13:10:00,122.41,122.41,122.31,122.37,5147.0,103.6482,103.6482,103.5635,103.6143,5147.0
2017-03-02 13:15:00,122.43,122.52,122.43,122.52,2050.0,103.6651,103.7413,103.6651,103.7413,2050.0
2017-03-02 13:20:00,122.49,122.56,122.42,122.51,3377.0,103.7159,103.7752,103.6566,103.7328,3377.0
2017-03-02 13:25:00,122.45,122.6,122.38,122.6,3750.0,103.682,103.809,103.6228,103.809,3750.0
2017-03-02 13:30:00,122.58,122.72,122.55,122.72,5326.0,103.7921,103.9107,103.7667,103.9107,5326.0
2017-03-02 13:35:00,122.67,122.71,122.44,122.47,5253.0,103.8683,103.9022,103.6736,103.699,5253.0
2017-03-02 13:40:00,122.51,122.52,122.39,122.39,4100.0,103.7328,103.7413,103.6312,103.6312,4100.0
2017-03-02 13:45:00,122.42,122.42,122.31,122.36,2450.0,103.6566,103.6566,103.5635,103.6058,2450.0
2017-03-02 13:50:00,122.31,122.39,122.27,122.37,2905.0,103.5635,103.6312,103.5296,103.6143,2905.0
2017-03-02 13:55:00,122.37,122.53,122.34,122.52,3065.0,103.6143,103.7498,103.5889,103.7413,3065.0
2017-03-02 14:00:00,122.5,122.78,122.44,122.76,16254.0,103.7244,103.9615,103.6736,103.9445,16254.0
2017-03-02 14:05:00,122.77,122.84,122.72,122.73,17982.0,103.953,104.0123,103.9107,103.9191,17982.0
2017-03-02 14:10:00,122.73,122.76,122.67,122.73,14914.0,103.9191,103.9445,103.8683,103.9191,14914.0
2017-03-02 14:15:00,122.71,122.71,122.63,122.63,9944.0,103.9022,103.9022,103.8344,103.8344,9944.0
2017-03-02 14:20:00,122.64,122.67,122.62,122.63,7905.0,103.8429,103.8683,103.826,103.8344,7905.0
2017-03-02 14:25:00,122.64,122.71,122.61,122.7,8548.0,103.8429,103.9022,103.8175,103.8937,8548.0
2017-03-02 14:30:00,122.71,122.86,122.71,122.85,7502.0,103.9022,104.0292,103.9022,104.0207,7502.0
2017-03-02 14:35:00,122.87,123.03,122.81,123.03,11761.0,104.0377,104.1731,103.9869,104.1731,11761.0
2017-03-02 14:40:00,123.0,123.02,122.8,122.81,15650.0,104.1477,104.1647,103.9784,103.9869,15650.0
2017-03-02 14:45:00,122.8,122.88,122.72,122.88,16064.0,103.9784,104.0461,103.9107,104.0461,16064.0
2017-03-02 14:50:00,122.86,122.9,122.76,122.78,9586.0,104.0292,104.0631,103.9445,103.9615,9586.0
2017-03-02 14:55:00,122.8,122.8,122.66,122.71,10402.0,103.9784,103.9784,103.8598,103.9022,10402.0
2017-03-02 15:00:00,122.69,122.7,122.6,122.62,17214.0,103.8853,103.8937,103.809,103.826,17214.0
2017-03-02 15:05:00,122.62,122.64,122.39,122.4,11264.0,103.826,103.8429,103.6312,103.6397,11264.0
2017-03-02 15:10:00,122.45,122.5,122.35,122.35,14794.0,103.682,103.7244,103.5974,103.5974,14794.0
2017-03-02 15:15:00,122.33,122.33,122.15,122.22,18310.0,103.5804,103.5804,103.428,103.4873,18310.0
2017-03-02 15:20:00,122.21,122.24,122.15,122.18,16271.0,103.4788,103.5042,103.428,103.4534,16271.0
2017-03-02 15:25:00,122.18,122.24,122.14,122.19,15726.0,103.4534,103.5042,103.4196,103.4619,15726.0
2017-03-02 15:30:00,122.21,122.27,122.05,122.05,18331.0,103.4788,103.5296,103.3433,103.3433,18331.0
2017-03-02 15:35:00,122.05,122.23,122.05,122.14,19552.0,103.3433,103.4958,103.3433,103.4196,19552.0
2017-03-02 15:40:00,122.15,122.19,121.85,121.89,18627.0,103.428,103.4619,103.174,103.2079,18627.0
2017-03-02 15:45:00,121.85,122.05,121.84,121.84,44469.0,103.174,103.3433,103.1655,103.1655,44469.0
2017-03-02 15:50:00,121.86,121.96,121.84,121.85,48176.0,103.1825,103.2671,103.1655,103.174,48176.0
2017-03-02 15:55:00,121.88,121.89,121.7,121.77,120407.0,103.1994,103.2079,103.047,103.1063,120407.0
2017-03-03 09:30:00,121.93,122.16,121.4,122.12,23493.0,103.2417,103.4365,102.793,103.4026,23493.0
2017-03-03 09:35:00,121.96,121.98,121.65,121.84,3713.0,103.2671,103.2841,103.0047,103.1655,3713.0
2017-03-03 09:40:00,121.82,121.97,121.75,121.95,5309.0,103.1486,103.2756,103.0893,103.2587,5309.0
2017-03-03 09:45:00,121.97,122.0,121.51,121.69,5322.0,103.2756,103.301,102.8861,103.0385,5322.0
2017-03-03 09:50:00,121.68,121.68,121.37,121.39,6838.0,103.0301,103.0301,102.7676,102.7845,6838.0
2017-03-03 09:55:00,121.41,121.42,121.16,121.16,6725.0,102.8014,102.8099,102.5898,102.5898,6725.0
2017-03-03 10:00:00,121.15,121.49,121.02,121.2,13273.0,102.5813,102.8692,102.4712,102.6236,13273.0
2017-03-03 10:05:00,121.23,121.42,121.16,121.34,10104.0,102.649,102.8099,102.5898,102.7422,10104.0
2017-03-03 10:10:00,121.34,121.49,121.25,121.27,7586.0,102.7422,102.8692,102.666,102.6829,7586.0
2017-03-03 10:15:00,121.24,121.32,121.13,121.15,7119.0,102.6575,102.7252,102.5644,102.5813,7119.0
2017-03-03 10:20:00,121.16,121.16,120.85,121.09,14202.0,102.5898,102.5898,102.3273,102.5305,14202.0
2017-03-03 10:25:00,121.11,121.12,120.83,120.99,13370.0,102.5474,102.5559,102.3103,102.4458,13370.0
2017-03-03 10:30:00,121.01,121.16,120.97,121.12,23829.0,102.4627,102.5898,102.4289,102.5559,23829.0
2017-03-03 10:35:00,121.12,121.12,120.99,121.08,32175.0,102.5559,102.5559,102.4458,102.522,32175.0
2017-03-03 10:40:00,121.08,121.15,120.99,121.05,14953.0,102.522,102.5813,102.4458,102.4966,14953.0
2017-03-03 10:45:00,121.05,121.43,121.0,121.2,363897.0,102.4966,102.8184,102.4543,102.6236,363897.0
2017-03-03 10:50:00,121.2,121.56,121.15,121.46,14850.0,102.6236,102.9284,102.5813,102.8438,14850.0
2017-03-03 10:55:00,121.46,121.49,121.26,121.26,36550.0,102.8438,102.8692,102.6744,102.6744,36550.0
2017-03-03 11:00:00,121.24,121.4,121.19,121.32,19212.0,102.6575,102.793,102.6152,102.7252,19212.0
2017-03-03 11:05:00,121.37,121.73,121.35,121.73,16167.0,102.7676,103.0724,102.7506,103.0724,16167.0
2017-03-03 11:10:00,121.73,121.76,121.7,121.7,8297.0,103.0724,103.0978,103.047,103.047,8297.0
2017-03-03 11:15:00,121.7,121.7,121.54,121.69,12773.0,103.047,103.047,102.9115,103.0385,12773.0
2017-03-03 11:20:00,121.71,121.76,121.66,121.68,4488.0,103.0555,103.0978,103.0131,103.0301,4488.0
2017-03-03 11:25:00,121.68,121.68,121.58,121.62,9200.0,103.0301,103.0301,102.9454,102.9793,9200.0
2017-03-03 11:30:00,121.61,121.67,121.56,121.63,8937.0,102.9708,103.0216,102.9284,102.9877,8937.0
2017-03-03 11:35:00,121.66,121.66,121.39,121.43,13400.0,103.0131,103.0131,102.7845,102.8184,13400.0
2017-03-03 11:40:00,121.44,121.5,121.3,121.32,12703.0,102.8268,102.8776,102.7083,102.7252,12703.0
2017-03-03 11:45:00,121.3,121.35,121.21,121.35,15166.0,102.7083,102.7506,102.6321,102.7506,15166.0
2017-03-03 11:50:00,121.35,121.39,121.26,121.29,42156.0,102.7506,102.7845,102.6744,102.6998,42156.0
2017-03-03 11:55:00,121.29,121.42,121.27,121.42,14795.0,102.6998,102.8099,102.6829,102.8099,14795.0
2017-03-03 12:00:00,121.4,121.49,121.38,121.49,6919.0,102.793,102.8692,102.776,102.8692,6919.0
2017-03-03 12:05:00,121.5,121.54,121.48,121.54,4800.0,102.8776,102.9115,102.8607,102.9115,4800.0
2017-03-03 12:10:00,121.54,121.57,121.48,121.51,5524.0,102.9115,102.9369,102.8607,102.8861,5524.0
2017-03-03 12:15:00,121.52,121.52,121.26,121.26,14588.0,102.8946,102.8946,102.6744,102.6744,14588.0
2017-03-03 12:20:00,121.27,121.31,121.18,121.18,6276.0,102.6829,102.7168,102.6067,102.6067,6276.0
2017-03-03 12:25:00,121.24,121.46,121.22,121.46,12309.0,102.6575,102.8438,102.6406,102.8438,12309.0
2017-03-03 12:30:00,121.43,121.55,121.41,121.48,8820.0,102.8184,102.92,102.8014,102.8607,8820.0
2017-03-03 12:35:00,121.45,121.46,121.36,121.36,1328.0,102.8353,102.8438,102.7591,102.7591,1328.0
2017-03-03 12:40:00,121.36,121.4,121.29,121.36,20772.0,102.7591,102.793,102.6998,102.7591,20772.0
2017-03-03 12:45:00,121.37,121.4,121.16,121.16,19709.0,102.7676,102.793,102.5898,102.5898,19709.0
2017-03-03 12:50:00,121.14,121.16,121.1,121.12,5813.0,102.5728,102.5898,102.539,102.5559,5813.0
2017-03-03 12:55:00,121.11,121.25,121.11,121.25,8959.0,102.5474,102.666,102.5474,102.666,8959.0
2017-03-03 13:00:00,121.23,121.33,121.07,121.27,24172.0,102.649,102.7337,102.5135,102.6829,24172.0
2017-03-03 13:05:00,121.26,121.31,121.13,121.27,7498.0,102.6744,102.7168,102.5644,102.6829,7498.0
2017-03-03 13:10:00,121.29,121.3,121.11,121.13,11199.0,102.6998,102.7083,102.5474,102.5644,11199.0
2017-03-03 13:15:00,121.12,121.14,121.03,121.08,8290.0,102.5559,102.5728,102.4797,102.522,8290.0
2017-03-03 13:20:00,121.06,121.12,121.03,121.06,6923.0,102.5051,102.5559,102.4797,102.5051,6923.0
2017-03-03 13:25:00,121.13,121.28,121.11,121.23,11504.0,102.5644,102.6914,102.5474,102.649,11504.0
2017-03-03 13:30:00,121.27,121.27,121.1,121.17,12151.0,102.6829,102.6829,102.539,102.5982,12151.0
2017-03-03 13:35:00,121.18,121.21,121.09,121.17,3476.0,102.6067,102.6321,102.5305,102.5982,3476.0
2017-03-03 13:40:00,121.19,121.4,121.18,121.39,10950.0,102.6152,102.793,102.6067,102.7845,10950.0
2017-03-03 13:45:00,121.4,121.44,121.25,121.32,15181.0,102.793,102.8268,102.666,102.7252,15181.0
2017-03-03 13:50:00,121.31,121.42,121.3,121.41,7658.0,102.7168,102.8099,102.7083,102.8014,7658.0
2017-03-03 13:55:00,121.4,121.46,121.37,121.44,13122.0,102.793,102.8438,102.7676,102.8268,13122.0
2017-03-03 14:00:00,121.43,121.57,121.41,121.53,8950.0,102.8184,102.9369,102.8014,102.903,8950.0
2017-03-03 14:05:00,121.53,121.74,121.49,121.72,6071.0,102.903,103.0809,102.8692,103.0639,6071.0
2017-03-03 14:10:00,121.74,121.85,121.74,121.8,9243.0,103.0809,103.174,103.0809,103.1317,9243.0
2017-03-03 14:15:00,121.8,121.81,121.65,121.67,12319.0,103.1317,103.1401,103.0047,103.0216,12319.0
2017-03-03 14:20:00,121.7,121.9,121.69,121.89,4362.0,103.047,103.2163,103.0385,103.2079,4362.0
2017-03-03 14:25:00,121.9,121.98,121.86,121.94,11216.0,103.2163,103.2841,103.1825,103.2502,11216.0
2017-03-03 14:30:00,121.92,122.06,121.91,122.06,4773.0,103.2333,103.3518,103.2248,103.3518,4773.0
2017-03-03 14:35:00,122.05,122.08,121.98,122.02,9340.0,103.3433,103.3687,103.2841,103.3179,9340.0
2017-03-03 14:40:00,122.02,122.04,121.87,121.96,13302.0,103.3179,103.3349,103.1909,103.2671,13302.0
2017-03-03 14:45:00,121.96,122.02,121.94,121.97,11685.0,103.2671,103.3179,103.2502,103.2756,11685.0
2017-03-03 14:50:00,121.97,121.98,121.9,121.92,4744.0,103.2756,103.2841,103.2163,103.2333,4744.0
2017-03-03 14:55:00,121.91,122.03,121.9,121.96,10277.0,103.2248,103.3264,103.2163,103.2671,10277.0
2017-03-03 15:00:00,121.96,121.96,121.73,121.79,11764.0,103.2671,103.2671,103.0724,103.1232,11764.0
2017-03-03 15:05:00,121.79,121.94,121.78,121.84,20468.0,103.1232,103.2502,103.1147,103.1655,20468.0
2017-03-03 15:10:00,121.82,121.95,121.73,121.95,8661.0,103.1486,103.2587,103.0724,103.2587,8661.0
2017-03-03 15:15:00,121.95,122.08,121.95,122.02,15063.0,103.2587,103.3687,103.2587,103.3179,15063.0
2017-03-03 15:20:00,122.03,122.16,121.99,122.1,13958.0,103.3264,103.4365,103.2925,103.3857,13958.0
2017-03-03 15:25:00,122.1,122.15,122.07,122.12,10423.0,103.3857,103.428,103.3603,103.4026,10423.0
2017-03-03 15:30:00,122.14,122.18,122.04,122.08,19208.0,103.4196,103.4534,103.3349,103.3687,19208.0
2017-03-03 15:35:00,122.09,122.33,122.09,122.33,16392.0,103.3772,103.5804,103.3772,103.5804,16392.0
2017-03-03 15:40:00,122.32,122.34,122.07,122.13,21748.0,103.572,103.5889,103.3603,103.4111,21748.0
2017-03-03 15:45:00,122.12,122.28,122.02,122.28,42283.0,103.4026,103.5381,103.3179,103.5381,42283.0
2017-03-03 15:50:00,122.28,122.51,122.22,122.47,64261.0,103.5381,103.7328,103.4873,103.699,64261.0
2017-03-03 15:55:00,122.48,122.5,122.28,122.38,98026.0,103.7074,103.7244,103.5381,103.6228,98026.0
2017-03-06 09:30:00,121.34,122.18,121.34,121.77,15799.0,102.7422,103.4534,102.7422,103.1063,15799.0
2017-03-06 09:35:00,121.65,121.73,121.27,121.33,18144.0,103.0047,103.0724,102.6829,102.7337,18144.0
2017-03-06 09:40:00,121.38,121.68,121.31,121.34,11495.0,102.776,103.0301,102.7168,102.7422,11495.0
2017-03-06 09:45:00,121.41,121.61,121.22,121.61,13068.0,102.8014,102.9708,102.6406,102.9708,13068.0
2017-03-06 09:50:00,121.58,122.11,121.52,122.08,18721.0,102.9454,103.3941,102.8946,103.3687,18721.0
2017-03-06 09:55:00,122.13,122.27,121.93,122.23,10593.0,103.4111,103.5296,103.2417,103.4958,10593.0
2017-03-06 10:00:00,122.15,122.33,121.94,122.32,8985.0,103.428,103.5804,103.2502,103.572,8985.0
2017-03-06 10:05:00,122.36,122.72,122.36,122.63,25154.0,103.6058,103.9107,103.6058,103.8344,25154.0
2017-03-06 10:10:00,122.67,122.79,122.63,122.72,12958.0,103.8683,103.9699,103.8344,103.9107,12958.0
2017-03-06 10:15:00,122.82,122.86,122.27,122.27,10151.0,103.9953,104.0292,103.5296,103.5296,10151.0
2017-03-06 10:20:00,122.27,122.31,122.12,122.2,4692.0,103.5296,103.5635,103.4026,103.4704,4692.0
2017-03-06 10:25:00,122.21,122.37,122.16,122.37,9634.0,103.4788,103.6143,103.4365,103.6143,9634.0
2017-03-06 10:30:00,122.34,122.35,122.07,122.12,7834.0,103.5889,103.5974,103.3603,103.4026,7834.0
2017-03-06 10:35:00,122.09,122.31,121.93,122.31,38661.0,103.3772,103.5635,103.2417,103.5635,38661.0
2017-03-06 10:40:00,122.25,122.31,122.2,122.2,19829.0,103.5127,103.5635,103.4704,103.4704,19829.0
2017-03-06 10:45:00,122.21,122.22,122.08,122.1,14881.0,103.4788,103.4873,103.3687,103.3857,14881.0
2017-03-06 10:50:00,122.1,122.1,121.85,121.94,6327.0,103.3857,103.3857,103.174,103.2502,6327.0
2017-03-06 10:55:00,121.95,122.23,121.95,122.09,9123.0,103.2587,103.4958,103.2587,103.3772,9123.0
2017-03-06 11:00:00,122.12,122.12,121.97,122.07,7171.0,103.4026,103.4026,103.2756,103.3603,7171.0
2017-03-06 11:05:00,122.09,122.16,122.07,122.16,12444.0,103.3772,103.4365,103.3603,103.4365,12444.0
2017-03-06 11:10:00,122.19,122.42,122.18,122.38,8400.0,103.4619,103.6566,103.4534,103.6228,8400.0
2017-03-06 11:15:00,122.38,122.53,122.24,122.47,16125.0,103.6228,103.7498,103.5042,103.699,16125.0
2017-03-06 11:20:00,122.47,122.48,122.19,122.24,8964.0,103.699,103.7074,103.4619,103.5042,8964.0
2017-03-06 11:25:00,122.22,122.32,122.14,122.14,9125.0,103.4873,103.572,103.4196,103.4196,9125.0
2017-03-06 11:30:00,122.21,122.22,122.08,122.1,4100.0,103.4788,103.4873,103.3687,103.3857,4100.0
2017-03-06 11:35:00,122.09,122.14,122.05,122.1,14229.0,103.3772,103.4196,103.3433,103.3857,14229.0
2017-03-06 11:40:00,122.1,122.13,121.97,121.99,17165.0,103.3857,103.4111,103.2756,103.2925,17165.0
2017-03-06 11:45:00,122.01,122.05,121.85,121.85,14476.0,103.3095,103.3433,103.174,103.174,14476.0
2017-03-06 11:50:00,121.93,121.98,121.84,121.89,22096.0,103.2417,103.2841,103.1655,103.2079,22096.0
2017-03-06 11:55:00,121.89,122.09,121.89,121.98,9062.0,103.2079,103.3772,103.2079,103.2841,9062.0
2017-03-06 12:00:00,122.0,122.02,121.93,121.99,4052.0,103.301,103.3179,103.2417,103.2925,4052.0
2017-03-06 12:05:00,122.01,122.14,121.99,122.01,7004.0,103.3095,103.4196,103.2925,103.3095,7004.0
2017-03-06 12:10:00,122.01,122.1,122.01,122.05,9280.0,103.3095,103.3857,103.3095,103.3433,9280.0
2017-03-06 12:15:00,122.05,122.14,121.99,122.09,6235.0,103.3433,103.4196,103.2925,103.3772,6235.0
2017-03-06 12:20:00,122.11,122.18,122.09,122.12,12808.0,103.3941,103.4534,103.3772,103.4026,12808.0
2017-03-06 12:25:00,122.09,122.21,122.08,122.11,5685.0,103.3772,103.4788,103.3687,103.3941,5685.0
2017-03-06 12:30:00,122.13,122.13,121.95,121.98,22337.0,103.4111,103.4111,103.2587,103.2841,22337.0
2017-03-06 12:35:00,121.99,122.0,121.79,121.79,4060.0,103.2925,103.301,103.1232,103.1232,4060.0
2017-03-06 12:40:00,121.77,121.79,121.69,121.71,4626.0,103.1063,103.1232,103.0385,103.0555,4626.0
2017-03-06 12:45:00,121.74,121.74,121.62,121.72,7974.0,103.0809,103.0809,102.9793,103.0639,7974.0
2017-03-06 12:50:00,121.72,121.88,121.66,121.88,4140.0,103.0639,103.1994,103.0131,103.1994,4140.0
2017-03-06 12:55:00,121.89,122.03,121.84,122.0,6023.0,103.2079,103.3264,103.1655,103.301,6023.0
2017-03-06 13:00:00,122.02,122.11,121.99,122.11,3019.0,103.3179,103.3941,103.2925,103.3941,3019.0
2017-03-06 13:05:00,122.13,122.15,122.04,122.12,16600.0,103.4111,103.428,103.3349,103.4026,16600.0
2017-03-06 13:10:00,122.09,122.25,122.05,122.25,3780.0,103.3772,103.5127,103.3433,103.5127,3780.0
2017-03-06 13:15:00,122.25,122.28,122.16,122.18,12519.0,103.5127,103.5381,103.4365,103.4534,12519.0
2017-03-06 13:20:00,122.17,122.23,122.14,122.16,9000.0,103.445,103.4958,103.4196,103.4365,9000.0
2017-03-06 13:25:00,122.18,122.18,122.05,122.08,23607.0,103.4534,103.4534,103.3433,103.3687,23607.0
2017-03-06 13:30:00,122.09,122.21,122.02,122.2,13593.0,103.3772,103.4788,103.3179,103.4704,13593.0
2017-03-06 13:35:00,122.2,122.33,122.13,122.29,6816.0,103.4704,103.5804,103.4111,103.5466,6816.0
2017-03-06 13:40:00,122.28,122.29,122.12,122.17,5944.0,103.5381,103.5466,103.4026,103.445,5944.0
2017-03-06 13:45:00,122.15,122.17,122.07,122.15,6350.0,103.428,103.445,103.3603,103.428,6350.0
2017-03-06 13:50:00,122.15,122.26,122.15,122.24,18802.0,103.428,103.5212,103.428,103.5042,18802.0
2017-03-06 13:55:00,122.23,122.24,122.1,122.17,6942.0,103.4958,103.5042,103.3857,103.445,6942.0
2017-03-06 14:00:00,122.15,122.25,122.11,122.11,7527.0,103.428,103.5127,103.3941,103.3941,7527.0
2017-03-06 14:05:00,122.16,122.27,122.13,122.27,5034.0,103.4365,103.5296,103.4111,103.5296,5034.0
2017-03-06 14:10:00,122.27,122.4,122.14,122.18,27513.0,103.5296,103.6397,103.4196,103.4534,27513.0
2017-03-06 14:15:00,122.21,122.26,122.17,122.21,10412.0,103.4788,103.5212,103.445,103.4788,10412.0
2017-03-06 14:20:00,122.19,122.23,122.15,122.19,21239.0,103.4619,103.4958,103.428,103.4619,21239.0
2017-03-06 14:25:00,122.19,122.23,122.11,122.12,12503.0,103.4619,103.4958,103.3941,103.4026,12503.0
2017-03-06 14:30:00,122.07,122.28,122.05,122.21,8477.0,103.3603,103.5381,103.3433,103.4788,8477.0
2017-03-06 14:35:00,122.2,122.22,122.12,122.21,7254.0,103.4704,103.4873,103.4026,103.4788,7254.0
2017-03-06 14:40:00,122.2,122.23,122.18,122.2,6662.0,103.4704,103.4958,103.4534,103.4704,6662.0
2017-03-06 14:45:00,122.23,122.41,122.21,122.37,15960.0,103.4958,103.6482,103.4788,103.6143,15960.0
2017-03-06 14:50:00,122.35,122.35,122.21,122.26,27746.0,103.5974,103.5974,103.4788,103.5212,27746.0
2017-03-06 14:55:00,122.26,122.35,122.25,122.34,9303.0,103.5212,103.5974,103.5127,103.5889,9303.0
2017-03-06 15:00:00,122.36,122.58,122.35,122.54,17081.0,103.6058,103.7921,103.5974,103.7582,17081.0
2017-03-06 15:05:00,122.54,122.76,122.53,122.74,19917.0,103.7582,103.9445,103.7498,103.9276,19917.0
2017-03-06 15:10:00,122.75,122.99,122.71,122.92,52857.0,103.9361,104.1393,103.9022,104.08,52857.0
2017-03-06 15:15:00,122.89,123.02,122.86,122.98,25395.0,104.0546,104.1647,104.0292,104.1308,25395.0
2017-03-06 15:20:00,123.0,123.01,122.95,122.96,21402.0,104.1477,104.1562,104.1054,104.1139,21402.0
2017-03-06 15:25:00,122.95,122.95,122.59,122.68,22278.0,104.1054,104.1054,103.8006,103.8768,22278.0
2017-03-06 15:30:00,122.67,122.72,122.67,122.69,34636.0,103.8683,103.9107,103.8683,103.8853,34636.0
2017-03-06 15:35:00,122.7,123.01,122.63,122.97,28966.0,103.8937,104.1562,103.8344,104.1223,28966.0
2017-03-06 15:40:00,122.97,123.1,122.92,123.1,28649.0,104.1223,104.2324,104.08,104.2324,28649.0
2017-03-06 15:45:00,123.1,123.11,122.98,123.06,27942.0,104.2324,104.2409,104.1308,104.1985,27942.0
2017-03-06 15:50:00,123.07,123.08,122.98,123.04,40826.0,104.207,104.2155,104.1308,104.1816,40826.0
2017-03-06 15:55:00,123.03,123.05,122.91,122.93,80075.0,104.1731,104.1901,104.0715,104.0885,80075.0
2017-03-07 09:30:00,122.94,122.94,121.96,122.27,38098.0,104.0969,104.0969,103.2671,103.5296,38098.0
2017-03-07 09:35:00,122.38,122.91,122.38,122.71,33803.0,103.6228,104.0715,103.6228,103.9022,33803.0
2017-03-07 09:40:00,122.63,122.65,122.35,122.49,29378.0,103.8344,103.8514,103.5974,103.7159,29378.0
2017-03-07 09:45:00,122.5,122.55,122.25,122.51,18368.0,103.7244,103.7667,103.5127,103.7328,18368.0
2017-03-07 09:50:00,122.47,122.47,121.98,121.99,40436.0,103.699,103.699,103.2841,103.2925,40436.0
2017-03-07 09:55:00,122.07,122.28,121.94,122.23,36847.0,103.3603,103.5381,103.2502,103.4958,36847.0
2017-03-07 10:00:00,122.2,122.41,122.15,122.34,41363.0,103.4704,103.6482,103.428,103.5889,41363.0
2017-03-07 10:05:00,122.31,122.66,122.28,122.65,55513.0,103.5635,103.8598,103.5381,103.8514,55513.0
2017-03-07 10:10:00,122.67,122.73,122.52,122.55,23273.0,103.8683,103.9191,103.7413,103.7667,23273.0
2017-03-07 10:15:00,122.58,122.87,122.58,122.84,20050.0,103.7921,104.0377,103.7921,104.0123,20050.0
2017-03-07 10:20:00,122.85,122.93,122.67,122.85,33445.0,104.0207,104.0885,103.8683,104.0207,33445.0
2017-03-07 10:25:00,122.86,123.05,122.67,122.7,13751.0,104.0292,104.1901,103.8683,103.8937,13751.0
2017-03-07 10:30:00,122.7,123.17,122.7,123.17,21208.0,103.8937,104.2917,103.8937,104.2917,21208.0
2017-03-07 10:35:00,123.17,123.17,122.93,122.93,16983.0,104.2917,104.2917,104.0885,104.0885,16983.0
2017-03-07 10:40:00,122.93,123.05,122.77,123.05,11630.0,104.0885,104.1901,103.953,104.1901,11630.0
2017-03-07 10:45:00,123.01,123.07,122.7,122.76,19866.0,104.1562,104.207,103.8937,103.9445,19866.0
2017-03-07 10:50:00,122.75,122.97,122.7,122.97,11309.0,103.9361,104.1223,103.8937,104.1223,11309.0
2017-03-07 10:55:00,122.95,123.0,122.88,122.98,13412.0,104.1054,104.1477,104.0461,104.1308,13412.0
2017-03-07 11:00:00,122.97,123.06,122.94,122.99,10339.0,104.1223,104.1985,104.0969,104.1393,10339.0
2017-03-07 11:05:00,122.97,122.99,122.75,122.89,17993.0,104.1223,104.1393,103.9361,104.0546,17993.0
2017-03-07 11:10:00,122.87,122.94,122.78,122.84,14112.0,104.0377,104.0969,103.9615,104.0123,14112.0
2017-03-07 11:15:00,122.84,122.98,122.84,122.92,14430.0,104.0123,104.1308,104.0123,104.08,14430.0
2017-03-07 11:20:00,122.92,122.99,122.8,122.81,16158.0,104.08,104.1393,103.9784,103.9869,16158.0
2017-03-07 11:25:00,122.78,122.8,122.6,122.63,9961.0,103.9615,103.9784,103.809,103.8344,9961.0
2017-03-07 11:30:00,122.55,122.59,122.48,122.57,12324.0,103.7667,103.8006,103.7074,103.7836,12324.0
2017-03-07 11:35:00,122.61,122.77,122.61,122.73,10859.0,103.8175,103.953,103.8175,103.9191,10859.0
2017-03-07 11:40:00,122.7,122.77,122.66,122.7,13871.0,103.8937,103.953,103.8598,103.8937,13871.0
2017-03-07 11:45:00,122.63,122.78,122.54,122.75,5700.0,103.8344,103.9615,103.7582,103.9361,5700.0
2017-03-07 11:50:00,122.73,122.78,122.68,122.68,9287.0,103.9191,103.9615,103.8768,103.8768,9287.0
2017-03-07 11:55:00,122.67,122.68,122.57,122.65,7715.0,103.8683,103.8768,103.7836,103.8514,7715.0
2017-03-07 12:00:00,122.63,122.63,122.46,122.54,8346.0,103.8344,103.8344,103.6905,103.7582,8346.0
2017-03-07 12:05:00,122.55,122.62,122.49,122.57,6007.0,103.7667,103.826,103.7159,103.7836,6007.0
2017-03-07 12:10:00,122.54,122.55,122.37,122.41,8810.0,103.7582,103.7667,103.6143,103.6482,8810.0
2017-03-07 12:15:00,122.43,122.51,122.4,122.48,6504.0,103.6651,103.7328,103.6397,103.7074,6504.0
2017-03-07 12:20:00,122.51,122.51,122.42,122.44,5555.0,103.7328,103.7328,103.6566,103.6736,5555.0
2017-03-07 12:25:00,122.48,122.51,122.45,122.45,6226.0,103.7074,103.7328,103.682,103.682,6226.0
2017-03-07 12:30:00,122.43,122.46,122.36,122.44,4526.0,103.6651,103.6905,103.6058,103.6736,4526.0
2017-03-07 12:35:00,122.43,122.62,122.41,122.62,5100.0,103.6651,103.826,103.6482,103.826,5100.0
2017-03-07 12:40:00,122.65,122.71,122.58,122.64,6174.0,103.8514,103.9022,103.7921,103.8429,6174.0
2017-03-07 12:45:00,122.63,122.68,122.55,122.68,7716.0,103.8344,103.8768,103.7667,103.8768,7716.0
2017-03-07 12:50:00,122.69,122.78,122.69,122.74,2798.0,103.8853,103.9615,103.8853,103.9276,2798.0
2017-03-07 12:55:00,122.68,122.74,122.65,122.73,8096.0,103.8768,103.9276,103.8514,103.9191,8096.0
2017-03-07 13:00:00,122.77,122.77,122.52,122.52,5100.0,103.953,103.953,103.7413,103.7413,5100.0
2017-03-07 13:05:00,122.52,122.67,122.51,122.6,13171.0,103.7413,103.8683,103.7328,103.809,13171.0
2017-03-07 13:10:00,122.61,122.66,122.57,122.66,5510.0,103.8175,103.8598,103.7836,103.8598,5510.0
2017-03-07 13:15:00,122.66,122.69,122.55,122.6,5280.0,103.8598,103.8853,103.7667,103.809,5280.0
2017-03-07 13:20:00,122.59,122.62,122.51,122.58,6499.0,103.8006,103.826,103.7328,103.7921,6499.0
2017-03-07 13:25:00,122.56,122.6,122.53,122.56,6100.0,103.7752,103.809,103.7498,103.7752,6100.0
2017-03-07 13:30:00,122.57,122.65,122.55,122.6,4691.0,103.7836,103.8514,103.7667,103.809,4691.0
2017-03-07 13:35:00,122.56,122.58,122.44,122.44,10285.0,103.7752,103.7921,103.6736,103.6736,10285.0
2017-03-07 13:40:00,122.47,122.6,122.44,122.55,6609.0,103.699,103.809,103.6736,103.7667,6609.0
2017-03-07 13:45:00,122.5,122.57,122.48,122.54,9649.0,103.7244,103.7836,103.7074,103.7582,9649.0
2017-03-07 13:50:00,122.54,122.55,122.42,122.44,8022.0,103.7582,103.7667,103.6566,103.6736,8022.0
2017-03-07 13:55:00,122.44,122.48,122.37,122.4,10429.0,103.6736,103.7074,103.6143,103.6397,10429.0
2017-03-07 14:00:00,122.4,122.53,122.37,122.51,12154.0,103.6397,103.7498,103.6143,103.7328,12154.0
2017-03-07 14:05:00,122.5,122.53,122.28,122.3,10744.0,103.7244,103.7498,103.5381,103.555,10744.0
2017-03-07 14:10:00,122.31,122.34,122.24,122.25,16991.0,103.5635,103.5889,103.5042,103.5127,16991.0
2017-03-07 14:15:00,122.22,122.42,122.21,122.42,22440.0,103.4873,103.6566,103.4788,103.6566,22440.0
2017-03-07 14:20:00,122.39,122.4,122.24,122.27,22926.0,103.6312,103.6397,103.5042,103.5296,22926.0
2017-03-07 14:25:00,122.28,122.28,122.05,122.05,15975.0,103.5381,103.5381,103.3433,103.3433,15975.0
2017-03-07 14:30:00,122.09,122.13,121.9,121.95,13228.0,103.3772,103.4111,103.2163,103.2587,13228.0
2017-03-07 14:35:00,121.94,122.01,121.81,121.99,15566.0,103.2502,103.3095,103.1401,103.2925,15566.0
2017-03-07 14:40:00,122.01,122.14,121.97,122.04,26463.0,103.3095,103.4196,103.2756,103.3349,26463.0
2017-03-07 14:45:00,122.04,122.04,121.88,121.91,20766.0,103.3349,103.3349,103.1994,103.2248,20766.0
2017-03-07 14:50:00,121.93,121.94,121.77,121.89,21122.0,103.2417,103.2502,103.1063,103.2079,21122.0
2017-03-07 14:55:00,121.9,122.11,121.9,121.93,12414.0,103.2163,103.3941,103.2163,103.2417,12414.0
2017-03-07 15:00:00,121.95,122.03,121.92,122.01,27607.0,103.2587,103.3264,103.2333,103.3095,27607.0
2017-03-07 15:05:00,122.01,122.02,121.91,121.95,17738.0,103.3095,103.3179,103.2248,103.2587,17738.0
2017-03-07 15:10:00,121.94,122.1,121.85,122.1,24023.0,103.2502,103.3857,103.174,103.3857,24023.0
2017-03-07 15:15:00,122.11,122.16,122.07,122.12,23187.0,103.3941,103.4365,103.3603,103.4026,23187.0
2017-03-07 15:20:00,122.14,122.27,122.13,122.24,34318.0,103.4196,103.5296,103.4111,103.5042,34318.0
2017-03-07 15:25:00,122.24,122.29,122.05,122.07,25713.0,103.5042,103.5466,103.3433,103.3603,25713.0
2017-03-07 15:30:00,122.06,122.09,121.81,121.84,33303.0,103.3518,103.3772,103.1401,103.1655,33303.0
2017-03-07 15:35:00,121.84,121.96,121.84,121.9,34178.0,103.1655,103.2671,103.1655,103.2163,34178.0
2017-03-07 15:40:00,121.91,121.92,121.72,121.8,38511.0,103.2248,103.2333,103.0639,103.1317,38511.0
2017-03-07 15:45:00,121.8,121.92,121.71,121.79,52728.0,103.1317,103.2333,103.0555,103.1232,52728.0
2017-03-07 15:50:00,121.82,121.82,121.63,121.7,48245.0,103.1486,103.1486,102.9877,103.047,48245.0
2017-03-07 15:55:00,121.7,121.94,121.7,121.87,99013.0,103.047,103.2502,103.047,103.1909,99013.0
2017-03-08 09:30:00,122.0,122.14,121.43,121.44,20756.0,103.301,103.4196,102.8184,102.8268,20756.0
2017-03-08 09:35:00,121.28,121.84,121.28,121.61,5863.0,102.6914,103.1655,102.6914,102.9708,5863.0
2017-03-08 09:40:00,121.67,122.07,121.61,121.99,9862.0,103.0216,103.3603,102.9708,103.2925,9862.0
2017-03-08 09:45:00,122.0,122.05,121.6,121.68,19137.0,103.301,103.3433,102.9623,103.0301,19137.0
2017-03-08 09:50:00,121.79,121.82,121.57,121.71,11082.0,103.1232,103.1486,102.9369,103.0555,11082.0
2017-03-08 09:55:00,121.73,122.02,121.63,121.73,23999.0,103.0724,103.3179,102.9877,103.0724,23999.0
2017-03-08 10:00:00,121.73,122.06,121.73,122.05,10612.0,103.0724,103.3518,103.0724,103.3433,10612.0
2017-03-08 10:05:00,121.99,122.12,121.72,121.73,40847.0,103.2925,103.4026,103.0639,103.0724,40847.0
2017-03-08 10:10:00,121.62,121.69,121.48,121.69,10546.0,102.9793,103.0385,102.8607,103.0385,10546.0
2017-03-08 10:15:00,121.7,121.74,121.38,121.44,20809.0,103.047,103.0809,102.776,102.8268,20809.0
2017-03-08 10:20:00,121.47,121.66,121.39,121.63,7728.0,102.8522,103.0131,102.7845,102.9877,7728.0
2017-03-08 10:25:00,121.65,122.0,121.65,121.96,8546.0,103.0047,103.301,103.0047,103.2671,8546.0
2017-03-08 10:30:00,121.98,121.99,121.65,121.7,7355.0,103.2841,103.2925,103.0047,103.047,7355.0
2017-03-08 10:35:00,121.69,121.7,121.42,121.45,10088.0,103.0385,103.047,102.8099,102.8353,10088.0
2017-03-08 10:40:00,121.48,121.72,121.48,121.72,19657.0,102.8607,103.0639,102.8607,103.0639,19657.0
2017-03-08 10:45:00,121.69,121.69,121.24,121.27,18074.0,103.0385,103.0385,102.6575,102.6829,18074.0
2017-03-08 10:50:00,121.31,121.43,121.14,121.43,39025.0,102.7168,102.8184,102.5728,102.8184,39025.0
2017-03-08 10:55:00,121.45,121.58,121.4,121.52,23573.0,102.8353,102.9454,102.793,102.8946,23573.0
2017-03-08 11:00:00,121.5,121.62,121.47,121.47,22618.0,102.8776,102.9793,102.8522,102.8522,22618.0
2017-03-08 11:05:00,121.48,121.52,121.21,121.41,18835.0,102.8607,102.8946,102.6321,102.8014,18835.0
2017-03-08 11:10:00,121.43,121.58,121.4,121.52,10667.0,102.8184,102.9454,102.793,102.8946,10667.0
2017-03-08 11:15:00,121.49,121.87,121.49,121.58,19998.0,102.8692,103.1909,102.8692,102.9454,19998.0
2017-03-08 11:20:00,121.54,121.57,121.41,121.44,23746.0,102.9115,102.9369,102.8014,102.8268,23746.0
2017-03-08 11:25:00,121.48,121.64,121.39,121.39,25375.0,102.8607,102.9962,102.7845,102.7845,25375.0
2017-03-08 11:30:00,121.39,121.43,121.19,121.26,16585.0,102.7845,102.8184,102.6152,102.6744,16585.0
2017-03-08 11:35:00,121.25,121.33,121.19,121.19,12394.0,102.666,102.7337,102.6152,102.6152,12394.0
2017-03-08 11:40:00,121.18,121.26,121.07,121.07,13813.0,102.6067,102.6744,102.5135,102.5135,13813.0
2017-03-08 11:45:00,121.11,121.25,120.98,121.21,8053.0,102.5474,102.666,102.4373,102.6321,8053.0
2017-03-08 11:50:00,121.22,121.26,121.14,121.14,14351.0,102.6406,102.6744,102.5728,102.5728,14351.0
2017-03-08 11:55:00,121.13,121.23,121.09,121.21,15361.0,102.5644,102.649,102.5305,102.6321,15361.0
2017-03-08 12:00:00,121.17,121.25,121.05,121.11,15077.0,102.5982,102.666,102.4966,102.5474,15077.0
2017-03-08 12:05:00,121.09,121.26,121.05,121.19,14876.0,102.5305,102.6744,102.4966,102.6152,14876.0
2017-03-08 12:10:00,121.2,121.28,121.09,121.09,8078.0,102.6236,102.6914,102.5305,102.5305,8078.0
2017-03-08 12:15:00,121.1,121.37,121.09,121.37,6351.0,102.539,102.7676,102.5305,102.7676,6351.0
2017-03-08 12:20:00,121.41,121.54,121.36,121.54,8197.0,102.8014,102.9115,102.7591,102.9115,8197.0
2017-03-08 12:25:00,121.55,121.57,121.45,121.53,6253.0,102.92,102.9369,102.8353,102.903,6253.0
2017-03-08 12:30:00,121.48,121.64,121.48,121.6,7910.0,102.8607,102.9962,102.8607,102.9623,7910.0
2017-03-08 12:35:00,121.57,121.58,121.47,121.55,5428.0,102.9369,102.9454,102.8522,102.92,5428.0
2017-03-08 12:40:00,121.56,121.56,121.46,121.56,3454.0,102.9284,102.9284,102.8438,102.9284,3454.0
2017-03-08 12:45:00,121.55,121.61,121.42,121.46,7225.0,102.92,102.9708,102.8099,102.8438,7225.0
2017-03-08 12:50:00,121.46,121.65,121.42,121.59,17675.0,102.8438,103.0047,102.8099,102.9538,17675.0
2017-03-08 12:55:00,121.56,121.56,121.45,121.45,13600.0,102.9284,102.9284,102.8353,102.8353,13600.0
2017-03-08 13:00:00,121.43,121.5,121.33,121.33,9061.0,102.8184,102.8776,102.7337,102.7337,9061.0
2017-03-08 13:05:00,121.33,121.39,121.28,121.3,5780.0,102.7337,102.7845,102.6914,102.7083,5780.0
2017-03-08 13:10:00,121.31,121.4,121.24,121.36,12772.0,102.7168,102.793,102.6575,102.7591,12772.0
2017-03-08 13:15:00,121.34,121.45,121.27,121.27,8643.0,102.7422,102.8353,102.6829,102.6829,8643.0
2017-03-08 13:20:00,121.31,121.38,121.25,121.34,13982.0,102.7168,102.776,102.666,102.7422,13982.0
2017-03-08 13:25:00,121.3,121.36,121.24,121.26,9880.0,102.7083,102.7591,102.6575,102.6744,9880.0
2017-03-08 13:30:00,121.28,121.34,121.26,121.27,9216.0,102.6914,102.7422,102.6744,102.6829,9216.0
2017-03-08 13:35:00,121.3,121.38,121.25,121.38,10740.0,102.7083,102.776,102.666,102.776,10740.0
2017-03-08 13:40:00,121.39,121.48,121.34,121.48,8579.0,102.7845,102.8607,102.7422,102.8607,8579.0
2017-03-08 13:45:00,121.45,121.51,121.34,121.41,10359.0,102.8353,102.8861,102.7422,102.8014,10359.0
2017-03-08 13:50:00,121.41,121.49,121.36,121.43,8366.0,102.8014,102.8692,102.7591,102.8184,8366.0
2017-03-08 13:55:00,121.44,121.5,121.39,121.48,9970.0,102.8268,102.8776,102.7845,102.8607,9970.0
2017-03-08 14:00:00,121.45,121.49,121.32,121.49,5556.0,102.8353,102.8692,102.7252,102.8692,5556.0
2017-03-08 14:05:00,121.48,121.48,121.27,121.27,10725.0,102.8607,102.8607,102.6829,102.6829,10725.0
2017-03-08 14:10:00,121.26,121.26,121.11,121.25,9900.0,102.6744,102.6744,102.5474,102.666,9900.0
2017-03-08 14:15:00,121.25,121.25,121.0,121.0,9950.0,102.666,102.666,102.4543,102.4543,9950.0
2017-03-08 14:20:00,120.99,121.01,120.86,120.9,15876.0,102.4458,102.4627,102.3357,102.3696,15876.0
2017-03-08 14:25:00,120.89,121.0,120.8,120.91,13113.0,102.3611,102.4543,102.2849,102.3781,13113.0
2017-03-08 14:30:00,120.91,120.91,120.61,120.63,44014.0,102.3781,102.3781,102.1241,102.141,44014.0
2017-03-08 14:35:00,120.64,120.64,120.5,120.5,17219.0,102.1495,102.1495,102.0309,102.0309,17219.0
2017-03-08 14:40:00,120.54,120.56,120.4,120.43,16971.0,102.0648,102.0817,101.9462,101.9716,16971.0
2017-03-08 14:45:00,120.43,120.48,120.3,120.38,21794.0,101.9716,102.014,101.8616,101.9293,21794.0
2017-03-08 14:50:00,120.35,120.47,120.35,120.47,14543.0,101.9039,102.0055,101.9039,102.0055,14543.0
2017-03-08 14:55:00,120.5,120.55,120.32,120.35,12973.0,102.0309,102.0733,101.8785,101.9039,12973.0
2017-03-08 15:00:00,120.32,120.59,120.32,120.48,16408.0,101.8785,102.1071,101.8785,102.014,16408.0
2017-03-08 15:05:00,120.51,120.54,120.4,120.41,16739.0,102.0394,102.0648,101.9462,101.9547,16739.0
2017-03-08 15:10:00,120.41,120.42,120.25,120.28,22605.0,101.9547,101.9632,101.8192,101.8446,22605.0
2017-03-08 15:15:00,120.25,120.27,120.11,120.12,20204.0,101.8192,101.8362,101.7007,101.7092,20204.0
2017-03-08 15:20:00,120.15,120.28,120.14,120.19,26806.0,101.7346,101.8446,101.7261,101.7684,26806.0
2017-03-08 15:25:00,120.19,120.21,120.04,120.04,22004.0,101.7684,101.7854,101.6414,101.6414,22004.0
2017-03-08 15:30:00,120.05,120.08,119.72,119.82,48686.0,101.6499,101.6753,101.3705,101.4551,48686.0
2017-03-08 15:35:00,119.83,119.98,119.79,119.95,28334.0,101.4636,101.5906,101.4297,101.5652,28334.0
2017-03-08 15:40:00,119.95,119.96,119.68,119.8,34692.0,101.5652,101.5737,101.3366,101.4382,34692.0
2017-03-08 15:45:00,119.76,119.9,119.74,119.74,58782.0,101.4043,101.5229,101.3874,101.3874,58782.0
2017-03-08 15:50:00,119.76,119.79,119.64,119.73,85788.0,101.4043,101.4297,101.3027,101.3789,85788.0
2017-03-08 15:55:00,119.73,119.9,119.72,119.87,110741.0,101.3789,101.5229,101.3705,101.4975,110741.0
2017-03-09 09:30:00,119.88,120.41,119.88,119.96,15341.0,101.5059,101.9547,101.5059,101.5737,15341.0
2017-03-09 09:35:00,120.05,120.09,119.72,119.9,9117.0,101.6499,101.6838,101.3705,101.5229,9117.0
2017-03-09 09:40:00,119.98,120.04,119.66,119.82,3594.0,101.5906,101.6414,101.3197,101.4551,3594.0
2017-03-09 09:45:00,119.81,120.46,119.72,120.45,13834.0,101.4467,101.997,101.3705,101.9886,13834.0
2017-03-09 09:50:00,120.49,120.56,120.12,120.56,22012.0,102.0224,102.0817,101.7092,102.0817,22012.0
2017-03-09 09:55:00,120.39,120.47,120.17,120.41,10116.0,101.9378,102.0055,101.7515,101.9547,10116.0
2017-03-09 10:00:00,120.42,120.61,120.21,120.51,19996.0,101.9632,102.1241,101.7854,102.0394,19996.0
2017-03-09 10:05:00,120.51,120.53,120.19,120.28,32642.0,102.0394,102.0563,101.7684,101.8446,32642.0
2017-03-09 10:10:00,120.27,120.27,119.93,119.98,27771.0,101.8362,101.8362,101.5483,101.5906,27771.0
2017-03-09 10:15:00,119.98,120.19,119.89,120.02,17118.0,101.5906,101.7684,101.5144,101.6245,17118.0
2017-03-09 10:20:00,120.05,120.16,119.93,119.98,22566.0,101.6499,101.743,101.5483,101.5906,22566.0
2017-03-09 10:25:00,120.01,120.09,119.76,119.77,13024.0,101.616,101.6838,101.4043,101.4128,13024.0
2017-03-09 10:30:00,119.84,119.84,119.54,119.7,12050.0,101.4721,101.4721,101.2181,101.3535,12050.0
2017-03-09 10:35:00,119.71,119.71,119.27,119.36,28384.0,101.362,101.362,100.9894,101.0656,28384.0
2017-03-09 10:40:00,119.36,119.37,119.16,119.24,46060.0,101.0656,101.0741,100.8963,100.964,46060.0
2017-03-09 10:45:00,119.24,119.36,119.14,119.21,11923.0,100.964,101.0656,100.8794,100.9386,11923.0
2017-03-09 10:50:00,119.21,119.39,119.09,119.25,17560.0,100.9386,101.091,100.837,100.9725,17560.0
2017-03-09 10:55:00,119.26,119.37,119.11,119.31,17431.0,100.981,101.0741,100.854,101.0233,17431.0
2017-03-09 11:00:00,119.35,119.53,119.31,119.35,9634.0,101.0572,101.2096,101.0233,101.0572,9634.0
2017-03-09 11:05:00,119.41,119.55,119.32,119.48,20088.0,101.108,101.2265,101.0318,101.1672,20088.0
2017-03-09 11:10:00,119.53,119.53,119.33,119.33,11577.0,101.2096,101.2096,101.0402,101.0402,11577.0
2017-03-09 11:15:00,119.33,119.38,119.2,119.25,40042.0,101.0402,101.0826,100.9302,100.9725,40042.0
2017-03-09 11:20:00,119.28,119.28,118.97,118.99,13437.0,100.9979,100.9979,100.7354,100.7524,13437.0
2017-03-09 11:25:00,119.04,119.35,118.93,119.27,14235.0,100.7947,101.0572,100.7015,100.9894,14235.0
2017-03-09 11:30:00,119.31,119.33,119.13,119.13,11252.0,101.0233,101.0402,100.8709,100.8709,11252.0
2017-03-09 11:35:00,119.16,119.33,119.15,119.26,11037.0,100.8963,101.0402,100.8878,100.981,11037.0
2017-03-09 11:40:00,119.24,119.28,119.16,119.2,9805.0,100.964,100.9979,100.8963,100.9302,9805.0
2017-03-09 11:45:00,119.2,119.35,119.17,119.32,6138.0,100.9302,101.0572,100.9048,101.0318,6138.0
2017-03-09 11:50:00,119.34,119.49,119.28,119.42,11577.0,101.0487,101.1757,100.9979,101.1164,11577.0
2017-03-09 11:55:00,119.39,119.39,119.1,119.16,8895.0,101.091,101.091,100.8455,100.8963,8895.0
2017-03-09 12:00:00,119.17,119.31,119.17,119.31,6941.0,100.9048,101.0233,100.9048,101.0233,6941.0
2017-03-09 12:05:00,119.3,119.46,119.3,119.41,5422.0,101.0148,101.1503,101.0148,101.108,5422.0
2017-03-09 12:10:00,119.42,119.52,119.41,119.44,5918.0,101.1164,101.2011,101.108,101.1334,5918.0
2017-03-09 12:15:00,119.42,119.47,119.37,119.37,7435.0,101.1164,101.1588,101.0741,101.0741,7435.0
2017-03-09 12:20:00,119.41,119.5,119.38,119.45,11986.0,101.108,101.1842,101.0826,101.1418,11986.0
2017-03-09 12:25:00,119.46,119.58,119.46,119.54,11690.0,101.1503,101.2519,101.1503,101.2181,11690.0
2017-03-09 12:30:00,119.53,119.53,119.41,119.43,17712.0,101.2096,101.2096,101.108,101.1249,17712.0
2017-03-09 12:35:00,119.41,119.5,119.37,119.43,14686.0,101.108,101.1842,101.0741,101.1249,14686.0
2017-03-09 12:40:00,119.41,119.47,119.4,119.47,9033.0,101.108,101.1588,101.0995,101.1588,9033.0
2017-03-09 12:45:00,119.43,119.48,119.39,119.48,6192.0,101.1249,101.1672,101.091,101.1672,6192.0
2017-03-09 12:50:00,119.49,119.59,119.49,119.57,10809.0,101.1757,101.2604,101.1757,101.2435,10809.0
2017-03-09 12:55:00,119.59,119.61,119.55,119.55,4501.0,101.2604,101.2773,101.2265,101.2265,4501.0
2017-03-09 13:00:00,119.57,119.67,119.49,119.67,16704.0,101.2435,101.3281,101.1757,101.3281,16704.0
2017-03-09 13:05:00,119.66,119.77,119.66,119.76,4422.0,101.3197,101.4128,101.3197,101.4043,4422.0
2017-03-09 13:10:00,119.78,119.81,119.68,119.68,7486.0,101.4213,101.4467,101.3366,101.3366,7486.0
2017-03-09 13:15:00,119.67,119.69,119.58,119.63,8129.0,101.3281,101.3451,101.2519,101.2943,8129.0
2017-03-09 13:20:00,119.65,119.69,119.51,119.56,8960.0,101.3112,101.3451,101.1927,101.235,8960.0
2017-03-09 13:25:00,119.55,119.57,119.52,119.57,6050.0,101.2265,101.2435,101.2011,101.2435,6050.0
2017-03-09 13:30:00,119.54,119.54,119.33,119.4,7250.0,101.2181,101.2181,101.0402,101.0995,7250.0
2017-03-09 13:35:00,119.38,119.45,119.3,119.3,4541.0,101.0826,101.1418,101.0148,101.0148,4541.0
2017-03-09 13:40:00,119.29,119.32,119.16,119.32,5881.0,101.0064,101.0318,100.8963,101.0318,5881.0
2017-03-09 13:45:00,119.32,119.42,119.28,119.42,5291.0,101.0318,101.1164,100.9979,101.1164,5291.0
2017-03-09 13:50:00,119.46,119.52,119.38,119.48,5569.0,101.1503,101.2011,101.0826,101.1672,5569.0
2017-03-09 13:55:00,119.47,119.49,119.31,119.36,7523.0,101.1588,101.1757,101.0233,101.0656,7523.0
2017-03-09 14:00:00,119.36,119.43,119.15,119.19,16687.0,101.0656,101.1249,100.8878,100.9217,16687.0
2017-03-09 14:05:00,119.14,119.25,119.11,119.25,13316.0,100.8794,100.9725,100.854,100.9725,13316.0
2017-03-09 14:10:00,119.25,119.25,119.01,119.08,9115.0,100.9725,100.9725,100.7693,100.8286,9115.0
2017-03-09 14:15:00,119.03,119.09,118.93,118.97,8716.0,100.7862,100.837,100.7015,100.7354,8716.0
2017-03-09 14:20:00,118.95,119.16,118.89,119.02,7976.0,100.7185,100.8963,100.6677,100.7778,7976.0
2017-03-09 14:25:00,119.03,119.15,119.02,119.11,7808.0,100.7862,100.8878,100.7778,100.854,7808.0
2017-03-09 14:30:00,119.08,119.09,118.93,118.96,4251.0,100.8286,100.837,100.7015,100.727,4251.0
2017-03-09 14:35:00,118.96,118.99,118.93,118.97,15976.0,100.727,100.7524,100.7015,100.7354,15976.0
2017-03-09 14:40:00,118.99,119.03,118.9,118.96,15826.0,100.7524,100.7862,100.6761,100.727,15826.0
2017-03-09 14:45:00,118.95,119.06,118.95,118.98,20199.0,100.7185,100.8116,100.7185,100.7439,20199.0
2017-03-09 14:50:00,118.95,119.09,118.95,119.05,9529.0,100.7185,100.837,100.7185,100.8032,9529.0
2017-03-09 14:55:00,119.04,119.12,118.98,119.1,8856.0,100.7947,100.8624,100.7439,100.8455,8856.0
2017-03-09 15:00:00,119.14,119.25,119.1,119.16,13831.0,100.8794,100.9725,100.8455,100.8963,13831.0
2017-03-09 15:05:00,119.16,119.41,119.16,119.25,37145.0,100.8963,101.108,100.8963,100.9725,37145.0
2017-03-09 15:10:00,119.24,119.33,119.15,119.24,34158.0,100.964,101.0402,100.8878,100.964,34158.0
2017-03-09 15:15:00,119.25,119.37,119.25,119.37,9395.0,100.9725,101.0741,100.9725,101.0741,9395.0
2017-03-09 15:20:00,119.38,119.39,119.16,119.16,26754.0,101.0826,101.091,100.8963,100.8963,26754.0
2017-03-09 15:25:00,119.17,119.24,119.15,119.16,21809.0,100.9048,100.964,100.8878,100.8963,21809.0
2017-03-09 15:30:00,119.16,119.32,119.16,119.29,33000.0,100.8963,101.0318,100.8963,101.0064,33000.0
2017-03-09 15:35:00,119.29,119.35,119.22,119.25,27744.0,101.0064,101.0572,100.9471,100.9725,27744.0
2017-03-09 15:40:00,119.25,119.42,119.22,119.34,24210.0,100.9725,101.1164,100.9471,101.0487,24210.0
2017-03-09 15:45:00,119.32,119.4,119.3,119.35,28144.0,101.0318,101.0995,101.0148,101.0572,28144.0
2017-03-09 15:50:00,119.36,119.41,119.31,119.38,40942.0,101.0656,101.108,101.0233,101.0826,40942.0
2017-03-09 15:55:00,119.38,119.42,119.33,119.39,88550.0,101.0826,101.1164,101.0402,101.091,88550.0
2017-03-10 09:30:00,119.86,120.41,119.23,120.27,32483.0,101.489,101.9547,100.9556,101.8362,32483.0
2017-03-10 09:35:00,120.28,120.79,120.18,120.18,13777.0,101.8446,102.2765,101.76,101.76,13777.0
2017-03-10 09:40:00,120.1,120.38,119.83,119.84,18801.0,101.6922,101.9293,101.4636,101.4721,18801.0
2017-03-10 09:45:00,119.84,120.46,119.75,120.35,15297.0,101.4721,101.997,101.3959,101.9039,15297.0
2017-03-10 09:50:00,120.39,120.48,120.24,120.38,16465.0,101.9378,102.014,101.8108,101.9293,16465.0
2017-03-10 09:55:00,120.42,120.42,120.15,120.21,13422.0,101.9632,101.9632,101.7346,101.7854,13422.0
2017-03-10 10:00:00,120.29,120.47,120.23,120.44,16583.0,101.8531,102.0055,101.8023,101.9801,16583.0
2017-03-10 10:05:00,120.43,120.47,120.06,120.17,10751.0,101.9716,102.0055,101.6584,101.7515,10751.0
2017-03-10 10:10:00,120.19,120.22,119.88,120.04,18992.0,101.7684,101.7938,101.5059,101.6414,18992.0
2017-03-10 10:15:00,120.16,120.21,120.05,120.1,12866.0,101.743,101.7854,101.6499,101.6922,12866.0
2017-03-10 10:20:00,120.16,120.21,119.89,119.89,11603.0,101.743,101.7854,101.5144,101.5144,11603.0
2017-03-10 10:25:00,119.92,120.06,119.78,119.78,7899.0,101.5398,101.6584,101.4213,101.4213,7899.0
2017-03-10 10:30:00,119.72,119.86,119.55,119.6,18246.0,101.3705,101.489,101.2265,101.2689,18246.0
2017-03-10 10:35:00,119.66,119.86,119.59,119.71,24689.0,101.3197,101.489,101.2604,101.362,24689.0
2017-03-10 10:40:00,119.66,119.67,119.5,119.59,15085.0,101.3197,101.3281,101.1842,101.2604,15085.0
2017-03-10 10:45:00,119.61,119.63,119.33,119.47,7796.0,101.2773,101.2943,101.0402,101.1588,7796.0
2017-03-10 10:50:00,119.5,119.69,119.47,119.65,12973.0,101.1842,101.3451,101.1588,101.3112,12973.0
2017-03-10 10:55:00,119.63,119.63,119.48,119.48,10689.0,101.2943,101.2943,101.1672,101.1672,10689.0
2017-03-10 11:00:00,119.5,119.58,119.26,119.32,7251.0,101.1842,101.2519,100.981,101.0318,7251.0
2017-03-10 11:05:00,119.32,119.47,119.28,119.44,7859.0,101.0318,101.1588,100.9979,101.1334,7859.0
2017-03-10 11:10:00,119.4,119.4,119.19,119.2,10032.0,101.0995,101.0995,100.9217,100.9302,10032.0
2017-03-10 11:15:00,119.2,119.4,119.15,119.29,9872.0,100.9302,101.0995,100.8878,101.0064,9872.0
2017-03-10 11:20:00,119.32,119.48,119.32,119.45,11958.0,101.0318,101.1672,101.0318,101.1418,11958.0
2017-03-10 11:25:00,119.45,119.62,119.42,119.58,11223.0,101.1418,101.2858,101.1164,101.2519,11223.0
2017-03-10 11:30:00,119.66,119.71,119.47,119.52,15391.0,101.3197,101.362,101.1588,101.2011,15391.0
2017-03-10 11:35:00,119.51,119.54,119.35,119.4,8895.0,101.1927,101.2181,101.0572,101.0995,8895.0
2017-03-10 11:40:00,119.42,119.44,119.26,119.27,17160.0,101.1164,101.1334,100.981,100.9894,17160.0
2017-03-10 11:45:00,119.28,119.39,119.25,119.3,12613.0,100.9979,101.091,100.9725,101.0148,12613.0
2017-03-10 11:50:00,119.33,119.46,119.3,119.34,10509.0,101.0402,101.1503,101.0148,101.0487,10509.0
2017-03-10 11:55:00,119.36,119.49,119.31,119.31,5348.0,101.0656,101.1757,101.0233,101.0233,5348.0
2017-03-10 12:00:00,119.38,119.43,119.29,119.33,11417.0,101.0826,101.1249,101.0064,101.0402,11417.0
2017-03-10 12:05:00,119.38,119.49,119.31,119.39,10807.0,101.0826,101.1757,101.0233,101.091,10807.0
2017-03-10 12:10:00,119.41,119.43,119.34,119.43,8616.0,101.108,101.1249,101.0487,101.1249,8616.0
2017-03-10 12:15:00,119.42,119.48,119.35,119.35,15412.0,101.1164,101.1672,101.0572,101.0572,15412.0
2017-03-10 12:20:00,119.34,119.51,119.31,119.5,8201.0,101.0487,101.1927,101.0233,101.1842,8201.0
2017-03-10 12:25:00,119.52,119.56,119.38,119.47,7758.0,101.2011,101.235,101.0826,101.1588,7758.0
2017-03-10 12:30:00,119.46,119.46,119.37,119.38,4860.0,101.1503,101.1503,101.0741,101.0826,4860.0
2017-03-10 12:35:00,119.38,119.39,119.23,119.39,8525.0,101.0826,101.091,100.9556,101.091,8525.0
2017-03-10 12:40:00,119.41,119.41,119.27,119.38,8716.0,101.108,101.108,100.9894,101.0826,8716.0
2017-03-10 12:45:00,119.4,119.48,119.36,119.45,5902.0,101.0995,101.1672,101.0656,101.1418,5902.0
2017-03-10 12:50:00,119.43,119.47,119.21,119.23,7861.0,101.1249,101.1588,100.9386,100.9556,7861.0
2017-03-10 12:55:00,119.23,119.41,119.19,119.41,4601.0,100.9556,101.108,100.9217,101.108,4601.0
2017-03-10 13:00:00,119.43,119.48,119.17,119.19,15183.0,101.1249,101.1672,100.9048,100.9217,15183.0
2017-03-10 13:05:00,119.23,119.23,118.97,119.09,9902.0,100.9556,100.9556,100.7354,100.837,9902.0
2017-03-10 13:10:00,119.1,119.24,119.1,119.17,10058.0,100.8455,100.964,100.8455,100.9048,10058.0
2017-03-10 13:15:00,119.18,119.2,119.1,119.1,9454.0,100.9132,100.9302,100.8455,100.8455,9454.0
2017-03-10 13:20:00,119.13,119.18,119.08,119.18,3701.0,100.8709,100.9132,100.8286,100.9132,3701.0
2017-03-10 13:25:00,119.16,119.28,119.13,119.2,11220.0,100.8963,100.9979,100.8709,100.9302,11220.0
2017-03-10 13:30:00,119.26,119.38,119.16,119.16,6124.0,100.981,101.0826,100.8963,100.8963,6124.0
2017-03-10 13:35:00,119.19,119.4,119.16,119.3,11000.0,100.9217,101.0995,100.8963,101.0148,11000.0
2017-03-10 13:40:00,119.33,119.36,119.2,119.24,6137.0,101.0402,101.0656,100.9302,100.964,6137.0
2017-03-10 13:45:00,119.24,119.39,119.24,119.39,4450.0,100.964,101.091,100.964,101.091,4450.0
2017-03-10 13:50:00,119.39,119.51,119.3,119.49,6926.0,101.091,101.1927,101.0148,101.1757,6926.0
2017-03-10 13:55:00,119.51,119.54,119.39,119.44,7269.0,101.1927,101.2181,101.091,101.1334,7269.0
2017-03-10 14:00:00,119.43,119.52,119.37,119.51,6518.0,101.1249,101.2011,101.0741,101.1927,6518.0
2017-03-10 14:05:00,119.54,119.56,119.33,119.52,10437.0,101.2181,101.235,101.0402,101.2011,10437.0
2017-03-10 14:10:00,119.53,119.59,119.4,119.59,23577.0,101.2096,101.2604,101.0995,101.2604,23577.0
2017-03-10 14:15:00,119.61,119.64,119.57,119.61,10295.0,101.2773,101.3027,101.2435,101.2773,10295.0
2017-03-10 14:20:00,119.61,119.64,119.54,119.59,17038.0,101.2773,101.3027,101.2181,101.2604,17038.0
2017-03-10 14:25:00,119.59,119.75,119.52,119.67,23329.0,101.2604,101.3959,101.2011,101.3281,23329.0
2017-03-10 14:30:00,119.68,119.68,119.56,119.59,6281.0,101.3366,101.3366,101.235,101.2604,6281.0
2017-03-10 14:35:00,119.58,119.74,119.56,119.65,7789.0,101.2519,101.3874,101.235,101.3112,7789.0
2017-03-10 14:40:00,119.66,119.7,119.61,119.67,5698.0,101.3197,101.3535,101.2773,101.3281,5698.0
2017-03-10 14:45:00,119.66,119.76,119.64,119.68,8680.0,101.3197,101.4043,101.3027,101.3366,8680.0
2017-03-10 14:50:00,119.69,119.74,119.65,119.68,3406.0,101.3451,101.3874,101.3112,101.3366,3406.0
2017-03-10 14:55:00,119.68,119.7,119.62,119.67,8489.0,101.3366,101.3535,101.2858,101.3281,8489.0
2017-03-10 15:00:00,119.68,119.73,119.64,119.69,5574.0,101.3366,101.3789,101.3027,101.3451,5574.0
2017-03-10 15:05:00,119.72,119.76,119.61,119.62,11059.0,101.3705,101.4043,101.2773,101.2858,11059.0
2017-03-10 15:10:00,119.63,119.77,119.63,119.77,12985.0,101.2943,101.4128,101.2943,101.4128,12985.0
2017-03-10 15:15:00,119.77,119.79,119.62,119.64,10094.0,101.4128,101.4297,101.2858,101.3027,10094.0
2017-03-10 15:20:00,119.65,119.73,119.6,119.6,11419.0,101.3112,101.3789,101.2689,101.2689,11419.0
2017-03-10 15:25:00,119.59,119.77,119.59,119.76,19658.0,101.2604,101.4128,101.2604,101.4043,19658.0
2017-03-10 15:30:00,119.74,119.76,119.68,119.69,14778.0,101.3874,101.4043,101.3366,101.3451,14778.0
2017-03-10 15:35:00,119.67,119.76,119.66,119.68,16551.0,101.3281,101.4043,101.3197,101.3366,16551.0
2017-03-10 15:40:00,119.66,119.67,119.56,119.56,13691.0,101.3197,101.3281,101.235,101.235,13691.0
2017-03-10 15:45:00,119.56,119.63,119.49,119.59,27827.0,101.235,101.2943,101.1757,101.2604,27827.0
2017-03-10 15:50:00,119.63,119.63,119.53,119.58,43712.0,101.2943,101.2943,101.2096,101.2519,43712.0
2017-03-10 15:55:00,119.58,119.69,119.45,119.69,72950.0,101.2519,101.3451,101.1418,101.3451,72950.0
2017-03-13 09:30:00,119.74,120.26,119.58,119.58,21246.0,101.3874,101.8277,101.2519,101.2519,21246.0
2017-03-13 09:35:00,119.73,119.84,119.5,119.65,11877.0,101.3789,101.4721,101.1842,101.3112,11877.0
2017-03-13 09:40:00,119.69,119.87,119.51,119.72,8770.0,101.3451,101.4975,101.1927,101.3705,8770.0
2017-03-13 09:45:00,119.68,119.72,119.43,119.6,20875.0,101.3366,101.3705,101.1249,101.2689,20875.0
2017-03-13 09:50:00,119.6,119.62,119.31,119.48,16077.0,101.2689,101.2858,101.0233,101.1672,16077.0
2017-03-13 09:55:00,119.45,119.46,119.17,119.17,20309.0,101.1418,101.1503,100.9048,100.9048,20309.0
2017-03-13 10:00:00,119.16,119.52,119.06,119.52,60237.0,100.8963,101.2011,100.8116,101.2011,60237.0
2017-03-13 10:05:00,119.46,119.49,119.22,119.22,22886.0,101.1503,101.1757,100.9471,100.9471,22886.0
2017-03-13 10:10:00,119.19,119.42,119.19,119.23,14326.0,100.9217,101.1164,100.9217,100.9556,14326.0
2017-03-13 10:15:00,119.23,119.42,119.07,119.15,12628.0,100.9556,101.1164,100.8201,100.8878,12628.0
2017-03-13 10:20:00,119.14,119.18,118.94,119.04,16023.0,100.8794,100.9132,100.71,100.7947,16023.0
2017-03-13 10:25:00,119.03,119.11,118.92,118.98,12610.0,100.7862,100.854,100.6931,100.7439,12610.0
2017-03-13 10:30:00,119.05,119.28,119.02,119.15,10135.0,100.8032,100.9979,100.7778,100.8878,10135.0
2017-03-13 10:35:00,119.17,119.41,119.14,119.27,11800.0,100.9048,101.108,100.8794,100.9894,11800.0
2017-03-13 10:40:00,119.28,119.32,119.12,119.12,7924.0,100.9979,101.0318,100.8624,100.8624,7924.0
2017-03-13 10:45:00,119.16,119.24,119.05,119.09,10332.0,100.8963,100.964,100.8032,100.837,10332.0
2017-03-13 10:50:00,119.11,119.2,119.03,119.15,14504.0,100.854,100.9302,100.7862,100.8878,14504.0
2017-03-13 10:55:00,119.15,119.24,119.08,119.21,14141.0,100.8878,100.964,100.8286,100.9386,14141.0
2017-03-13 11:00:00,119.17,119.24,119.12,119.23,11007.0,100.9048,100.964,100.8624,100.9556,11007.0
2017-03-13 11:05:00,119.26,119.26,119.05,119.06,11629.0,100.981,100.981,100.8032,100.8116,11629.0
2017-03-13 11:10:00,119.11,119.17,119.0,119.08,10092.0,100.854,100.9048,100.7608,100.8286,10092.0
2017-03-13 11:15:00,119.12,119.15,119.0,119.12,7405.0,100.8624,100.8878,100.7608,100.8624,7405.0
2017-03-13 11:20:00,119.13,119.13,119.0,119.09,8998.0,100.8709,100.8709,100.7608,100.837,8998.0
2017-03-13 11:25:00,119.11,119.17,119.08,119.1,5465.0,100.854,100.9048,100.8286,100.8455,5465.0
2017-03-13 11:30:00,119.15,119.3,119.14,119.27,41429.0,100.8878,101.0148,100.8794,100.9894,41429.0
2017-03-13 11:35:00,119.29,119.4,119.29,119.35,10796.0,101.0064,101.0995,101.0064,101.0572,10796.0
2017-03-13 11:40:00,119.33,119.46,119.27,119.42,6765.0,101.0402,101.1503,100.9894,101.1164,6765.0
2017-03-13 11:45:00,119.4,119.5,119.35,119.35,6373.0,101.0995,101.1842,101.0572,101.0572,6373.0
2017-03-13 11:50:00,119.33,119.46,119.3,119.43,8014.0,101.0402,101.1503,101.0148,101.1249,8014.0
2017-03-13 11:55:00,119.44,119.45,119.36,119.41,8125.0,101.1334,101.1418,101.0656,101.108,8125.0
2017-03-13 12:00:00,119.39,119.54,119.39,119.47,44117.0,101.091,101.2181,101.091,101.1588,44117.0
2017-03-13 12:05:00,119.48,119.48,119.19,119.21,14458.0,101.1672,101.1672,100.9217,100.9386,14458.0
2017-03-13 12:10:00,119.18,119.23,119.1,119.17,17773.0,100.9132,100.9556,100.8455,100.9048,17773.0
2017-03-13 12:15:00,119.17,119.2,119.1,119.14,10556.0,100.9048,100.9302,100.8455,100.8794,10556.0
2017-03-13 12:20:00,119.15,119.21,119.1,119.1,6649.0,100.8878,100.9386,100.8455,100.8455,6649.0
2017-03-13 12:25:00,119.16,119.31,119.07,119.31,25105.0,100.8963,101.0233,100.8201,101.0233,25105.0
2017-03-13 12:30:00,119.28,119.4,119.18,119.18,53368.0,100.9979,101.0995,100.9132,100.9132,53368.0
2017-03-13 12:35:00,119.23,119.36,119.2,119.34,5300.0,100.9556,101.0656,100.9302,101.0487,5300.0
2017-03-13 12:40:00,119.32,119.41,119.32,119.4,5186.0,101.0318,101.108,101.0318,101.0995,5186.0
2017-03-13 12:45:00,119.38,119.43,119.3,119.35,12533.0,101.0826,101.1249,101.0148,101.0572,12533.0
2017-03-13 12:50:00,119.36,119.42,119.35,119.42,3393.0,101.0656,101.1164,101.0572,101.1164,3393.0
2017-03-13 12:55:00,119.42,119.46,119.39,119.4,7207.0,101.1164,101.1503,101.091,101.0995,7207.0
2017-03-13 13:00:00,119.44,119.51,119.4,119.46,5614.0,101.1334,101.1927,101.0995,101.1503,5614.0
2017-03-13 13:05:00,119.45,119.45,119.37,119.39,3926.0,101.1418,101.1418,101.0741,101.091,3926.0
2017-03-13 13:10:00,119.4,119.42,119.31,119.42,10330.0,101.0995,101.1164,101.0233,101.1164,10330.0
2017-03-13 13:15:00,119.45,119.49,119.36,119.38,14659.0,101.1418,101.1757,101.0656,101.0826,14659.0
2017-03-13 13:20:00,119.35,119.5,119.35,119.49,16855.0,101.0572,101.1842,101.0572,101.1757,16855.0
2017-03-13 13:25:00,119.48,119.57,119.45,119.56,7293.0,101.1672,101.2435,101.1418,101.235,7293.0
2017-03-13 13:30:00,119.56,119.6,119.46,119.53,17527.0,101.235,101.2689,101.1503,101.2096,17527.0
2017-03-13 13:35:00,119.53,119.64,119.51,119.64,14650.0,101.2096,101.3027,101.1927,101.3027,14650.0
2017-03-13 13:40:00,119.65,119.65,119.5,119.53,21303.0,101.3112,101.3112,101.1842,101.2096,21303.0
2017-03-13 13:45:00,119.49,119.55,119.4,119.43,6057.0,101.1757,101.2265,101.0995,101.1249,6057.0
2017-03-13 13:50:00,119.41,119.41,119.38,119.4,3986.0,101.108,101.108,101.0826,101.0995,3986.0
2017-03-13 13:55:00,119.38,119.45,119.35,119.42,12350.0,101.0826,101.1418,101.0572,101.1164,12350.0
2017-03-13 14:00:00,119.39,119.43,119.35,119.39,5957.0,101.091,101.1249,101.0572,101.091,5957.0
2017-03-13 14:05:00,119.37,119.41,119.23,119.27,11709.0,101.0741,101.108,100.9556,100.9894,11709.0
2017-03-13 14:10:00,119.28,119.36,119.24,119.36,11183.0,100.9979,101.0656,100.964,101.0656,11183.0
2017-03-13 14:15:00,119.37,119.44,119.28,119.28,7000.0,101.0741,101.1334,100.9979,100.9979,7000.0
2017-03-13 14:20:00,119.3,119.48,119.27,119.46,16339.0,101.0148,101.1672,100.9894,101.1503,16339.0
2017-03-13 14:25:00,119.49,119.65,119.44,119.65,5850.0,101.1757,101.3112,101.1334,101.3112,5850.0
2017-03-13 14:30:00,119.64,119.74,119.57,119.73,26743.0,101.3027,101.3874,101.2435,101.3789,26743.0
2017-03-13 14:35:00,119.74,119.85,119.66,119.85,23400.0,101.3874,101.4805,101.3197,101.4805,23400.0
2017-03-13 14:40:00,119.82,119.85,119.63,119.67,20101.0,101.4551,101.4805,101.2943,101.3281,20101.0
2017-03-13 14:45:00,119.64,119.64,119.53,119.61,8743.0,101.3027,101.3027,101.2096,101.2773,8743.0
2017-03-13 14:50:00,119.62,119.62,119.48,119.62,6156.0,101.2858,101.2858,101.1672,101.2858,6156.0
2017-03-13 14:55:00,119.62,119.63,119.56,119.6,10413.0,101.2858,101.2943,101.235,101.2689,10413.0
2017-03-13 15:00:00,119.59,119.6,119.46,119.54,10107.0,101.2604,101.2689,101.1503,101.2181,10107.0
2017-03-13 15:05:00,119.51,119.62,119.45,119.61,10270.0,101.1927,101.2858,101.1418,101.2773,10270.0
2017-03-13 15:10:00,119.64,119.66,119.57,119.61,6495.0,101.3027,101.3197,101.2435,101.2773,6495.0
2017-03-13 15:15:00,119.61,119.61,119.46,119.46,12464.0,101.2773,101.2773,101.1503,101.1503,12464.0
2017-03-13 15:20:00,119.48,119.57,119.47,119.56,14512.0,101.1672,101.2435,101.1588,101.235,14512.0
2017-03-13 15:25:00,119.54,119.59,119.46,119.52,10313.0,101.2181,101.2604,101.1503,101.2011,10313.0
2017-03-13 15:30:00,119.52,119.58,119.47,119.53,11226.0,101.2011,101.2519,101.1588,101.2096,11226.0
2017-03-13 15:35:00,119.55,119.58,119.45,119.51,15235.0,101.2265,101.2519,101.1418,101.1927,15235.0
2017-03-13 15:40:00,119.5,119.58,119.41,119.57,17553.0,101.1842,101.2519,101.108,101.2435,17553.0
2017-03-13 15:45:00,119.57,119.58,119.45,119.49,24149.0,101.2435,101.2519,101.1418,101.1757,24149.0
2017-03-13 15:50:00,119.49,119.52,119.44,119.49,28899.0,101.1757,101.2011,101.1334,101.1757,28899.0
2017-03-13 15:55:00,119.49,119.59,119.48,119.55,53554.0,101.1757,101.2604,101.1672,101.2265,53554.0
2017-03-14 09:30:00,119.58,119.58,118.22,119.15,26822.0,101.2519,101.2519,100.1004,100.8878,26822.0
2017-03-14 09:35:00,119.29,119.29,118.73,118.93,10019.0,101.0064,101.0064,100.5322,100.7015,10019.0
2017-03-14 09:40:00,118.97,119.41,118.97,119.17,16601.0,100.7354,101.108,100.7354,100.9048,16601.0
2017-03-14 09:45:00,119.28,119.28,118.73,118.89,9438.0,100.9979,100.9979,100.5322,100.6677,9438.0
2017-03-14 09:50:00,118.88,118.94,118.67,118.73,10521.0,100.6592,100.71,100.4814,100.5322,10521.0
2017-03-14 09:55:00,118.66,118.74,118.23,118.62,20745.0,100.4729,100.5407,100.1088,100.4391,20745.0
2017-03-14 10:00:00,118.62,118.62,118.21,118.31,16674.0,100.4391,100.4391,100.0919,100.1766,16674.0
2017-03-14 10:05:00,118.28,118.57,118.12,118.49,7076.0,100.1512,100.3967,100.0157,100.329,7076.0
2017-03-14 10:10:00,118.6,118.75,118.42,118.75,11935.0,100.4221,100.5491,100.2697,100.5491,11935.0
2017-03-14 10:15:00,118.78,119.01,118.64,118.67,16395.0,100.5745,100.7693,100.456,100.4814,16395.0
2017-03-14 10:20:00,118.59,118.83,118.55,118.61,8553.0,100.4137,100.6169,100.3798,100.4306,8553.0
2017-03-14 10:25:00,118.65,118.72,118.49,118.49,7915.0,100.4645,100.5237,100.329,100.329,7915.0
2017-03-14 10:30:00,118.51,118.54,118.34,118.48,15658.0,100.3459,100.3713,100.202,100.3205,15658.0
2017-03-14 10:35:00,118.52,118.52,118.09,118.15,23148.0,100.3544,100.3544,99.9903,100.0411,23148.0
2017-03-14 10:40:00,118.16,118.25,117.79,117.93,28057.0,100.0496,100.1258,99.7363,99.8548,28057.0
2017-03-14 10:45:00,117.93,118.25,117.89,118.24,12942.0,99.8548,100.1258,99.8209,100.1173,12942.0
2017-03-14 10:50:00,118.24,118.6,118.2,118.6,7981.0,100.1173,100.4221,100.0834,100.4221,7981.0
2017-03-14 10:55:00,118.6,118.81,118.49,118.81,8565.0,100.4221,100.5999,100.329,100.5999,8565.0
2017-03-14 11:00:00,118.74,118.77,118.54,118.74,9562.0,100.5407,100.5661,100.3713,100.5407,9562.0
2017-03-14 11:05:00,118.78,118.84,118.51,118.56,10126.0,100.5745,100.6253,100.3459,100.3883,10126.0
2017-03-14 11:10:00,118.57,118.71,118.47,118.71,10476.0,100.3967,100.5153,100.3121,100.5153,10476.0
2017-03-14 11:15:00,118.73,119.05,118.68,118.92,8749.0,100.5322,100.8032,100.4899,100.6931,8749.0
2017-03-14 11:20:00,118.88,119.08,118.8,119.02,12163.0,100.6592,100.8286,100.5915,100.7778,12163.0
2017-03-14 11:25:00,119.02,119.27,119.02,119.25,12861.0,100.7778,100.9894,100.7778,100.9725,12861.0
2017-03-14 11:30:00,119.25,119.28,119.07,119.13,12011.0,100.9725,100.9979,100.8201,100.8709,12011.0
2017-03-14 11:35:00,119.12,119.19,118.92,118.92,8916.0,100.8624,100.9217,100.6931,100.6931,8916.0
2017-03-14 11:40:00,118.94,119.14,118.92,118.98,10400.0,100.71,100.8794,100.6931,100.7439,10400.0
2017-03-14 11:45:00,118.99,119.06,118.91,118.93,11368.0,100.7524,100.8116,100.6846,100.7015,11368.0
2017-03-14 11:50:00,118.98,119.05,118.62,118.62,38870.0,100.7439,100.8032,100.4391,100.4391,38870.0
2017-03-14 11:55:00,118.62,118.9,118.62,118.9,19040.0,100.4391,100.6761,100.4391,100.6761,19040.0
2017-03-14 12:00:00,118.9,119.0,118.73,118.81,16145.0,100.6761,100.7608,100.5322,100.5999,16145.0
2017-03-14 12:05:00,118.83,118.89,118.5,118.5,13962.0,100.6169,100.6677,100.3375,100.3375,13962.0
2017-03-14 12:10:00,118.52,118.61,118.43,118.56,22198.0,100.3544,100.4306,100.2782,100.3883,22198.0
2017-03-14 12:15:00,118.54,118.69,118.47,118.48,11076.0,100.3713,100.4983,100.3121,100.3205,11076.0
2017-03-14 12:20:00,118.42,118.61,118.42,118.54,14206.0,100.2697,100.4306,100.2697,100.3713,14206.0
2017-03-14 12:25:00,118.56,118.69,118.55,118.62,14601.0,100.3883,100.4983,100.3798,100.4391,14601.0
2017-03-14 12:30:00,118.68,118.7,118.43,118.43,11147.0,100.4899,100.5068,100.2782,100.2782,11147.0
2017-03-14 12:35:00,118.41,118.41,118.21,118.33,13093.0,100.2612,100.2612,100.0919,100.1935,13093.0
2017-03-14 12:40:00,118.32,118.41,118.29,118.38,10377.0,100.185,100.2612,100.1596,100.2358,10377.0
2017-03-14 12:45:00,118.38,118.47,118.24,118.32,9034.0,100.2358,100.3121,100.1173,100.185,9034.0
2017-03-14 12:50:00,118.26,118.26,118.14,118.16,11124.0,100.1342,100.1342,100.0326,100.0496,11124.0
2017-03-14 12:55:00,118.13,118.13,117.95,118.0,26577.0,100.0242,100.0242,99.8718,99.9141,26577.0
2017-03-14 13:00:00,118.02,118.29,118.02,118.29,21209.0,99.931,100.1596,99.931,100.1596,21209.0
2017-03-14 13:05:00,118.25,118.42,118.16,118.16,13901.0,100.1258,100.2697,100.0496,100.0496,13901.0
2017-03-14 13:10:00,118.16,118.36,118.14,118.35,15816.0,100.0496,100.2189,100.0326,100.2104,15816.0
2017-03-14 13:15:00,118.37,118.41,118.13,118.23,10603.0,100.2274,100.2612,100.0242,100.1088,10603.0
2017-03-14 13:20:00,118.27,118.27,118.1,118.17,13000.0,100.1427,100.1427,99.9988,100.058,13000.0
2017-03-14 13:25:00,118.23,118.4,118.14,118.14,9913.0,100.1088,100.2528,100.0326,100.0326,9913.0
2017-03-14 13:30:00,118.21,118.34,118.19,118.34,10050.0,100.0919,100.202,100.075,100.202,10050.0
2017-03-14 13:35:00,118.34,118.43,118.33,118.43,9110.0,100.202,100.2782,100.1935,100.2782,9110.0
2017-03-14 13:40:00,118.42,118.45,118.14,118.23,9841.0,100.2697,100.2951,100.0326,100.1088,9841.0
2017-03-14 13:45:00,118.26,118.26,118.1,118.26,13074.0,100.1342,100.1342,99.9988,100.1342,13074.0
2017-03-14 13:50:00,118.32,118.34,118.09,118.15,12980.0,100.185,100.202,99.9903,100.0411,12980.0
2017-03-14 13:55:00,118.2,118.31,118.11,118.11,16248.0,100.0834,100.1766,100.0072,100.0072,16248.0
2017-03-14 14:00:00,118.11,118.35,118.1,118.26,19115.0,100.0072,100.2104,99.9988,100.1342,19115.0
2017-03-14 14:05:00,118.31,118.4,118.24,118.29,16619.0,100.1766,100.2528,100.1173,100.1596,16619.0
2017-03-14 14:10:00,118.29,118.38,118.2,118.27,19941.0,100.1596,100.2358,100.0834,100.1427,19941.0
2017-03-14 14:15:00,118.23,118.4,118.12,118.24,45820.0,100.1088,100.2528,100.0157,100.1173,45820.0
2017-03-14 14:20:00,118.19,118.29,118.1,118.12,11142.0,100.075,100.1596,99.9988,100.0157,11142.0
2017-03-14 14:25:00,118.11,118.16,117.98,118.02,41656.0,100.0072,100.0496,99.8972,99.931,41656.0
2017-03-14 14:30:00,118.06,118.2,118.04,118.2,11352.0,99.9649,100.0834,99.948,100.0834,11352.0
2017-03-14 14:35:00,118.2,118.26,118.1,118.19,13504.0,100.0834,100.1342,99.9988,100.075,13504.0
2017-03-14 14:40:00,118.19,118.25,118.06,118.09,11026.0,100.075,100.1258,99.9649,99.9903,11026.0
2017-03-14 14:45:00,118.08,118.21,118.03,118.11,10175.0,99.9818,100.0919,99.9395,100.0072,10175.0
2017-03-14 14:50:00,118.12,118.16,118.01,118.14,11140.0,100.0157,100.0496,99.9226,100.0326,11140.0
2017-03-14 14:55:00,118.12,118.12,117.97,118.03,22163.0,100.0157,100.0157,99.8887,99.9395,22163.0
2017-03-14 15:00:00,118.03,118.18,118.03,118.13,12008.0,99.9395,100.0665,99.9395,100.0242,12008.0
2017-03-14 15:05:00,118.13,118.23,118.1,118.22,14218.0,100.0242,100.1088,99.9988,100.1004,14218.0
2017-03-14 15:10:00,118.2,118.3,118.17,118.27,11211.0,100.0834,100.1681,100.058,100.1427,11211.0
2017-03-14 15:15:00,118.27,118.44,118.25,118.41,17062.0,100.1427,100.2867,100.1258,100.2612,17062.0
2017-03-14 15:20:00,118.38,118.51,118.31,118.43,24265.0,100.2358,100.3459,100.1766,100.2782,24265.0
2017-03-14 15:25:00,118.44,118.59,118.41,118.41,18436.0,100.2867,100.4137,100.2612,100.2612,18436.0
2017-03-14 15:30:00,118.41,118.57,118.4,118.5,23962.0,100.2612,100.3967,100.2528,100.3375,23962.0
2017-03-14 15:35:00,118.5,118.56,118.38,118.38,25816.0,100.3375,100.3883,100.2358,100.2358,25816.0
2017-03-14 15:40:00,118.37,118.39,118.26,118.35,25011.0,100.2274,100.2443,100.1342,100.2104,25011.0
2017-03-14 15:45:00,118.32,118.44,118.29,118.43,24597.0,100.185,100.2867,100.1596,100.2782,24597.0
2017-03-14 15:50:00,118.43,118.44,118.24,118.25,50608.0,100.2782,100.2867,100.1173,100.1258,50608.0
2017-03-14 15:55:00,118.25,118.39,118.24,118.36,100618.0,100.1258,100.2443,100.1173,100.2189,100618.0
2017-03-15 09:30:00,117.37,117.69,115.92,116.54,139038.0,99.3807,99.6516,98.1529,98.6779,139038.0
2017-03-15 09:35:00,116.39,116.95,116.25,116.27,94263.0,98.5509,99.025,98.4323,98.4492,94263.0
2017-03-15 09:40:00,116.34,116.39,116.01,116.28,22187.0,98.5085,98.5509,98.2291,98.4577,22187.0
2017-03-15 09:45:00,116.3,116.41,115.99,116.09,36272.0,98.4746,98.5678,98.2122,98.2968,36272.0
2017-03-15 09:50:00,116.09,116.58,116.08,116.47,45787.0,98.2968,98.7117,98.2884,98.6186,45787.0
2017-03-15 09:55:00,116.52,116.68,116.41,116.5,42491.0,98.6609,98.7964,98.5678,98.644,42491.0
2017-03-15 10:00:00,116.48,116.59,116.3,116.3,38958.0,98.6271,98.7202,98.4746,98.4746,38958.0
2017-03-15 10:05:00,116.32,116.44,116.2,116.33,28817.0,98.4916,98.5932,98.39,98.5001,28817.0
2017-03-15 10:10:00,116.32,116.43,116.25,116.41,31614.0,98.4916,98.5847,98.4323,98.5678,31614.0
2017-03-15 10:15:00,116.41,116.45,116.17,116.21,44882.0,98.5678,98.6017,98.3646,98.3984,44882.0
2017-03-15 10:20:00,116.25,116.43,116.18,116.35,29909.0,98.4323,98.5847,98.373,98.517,29909.0
2017-03-15 10:25:00,116.35,116.56,116.2,116.56,47754.0,98.517,98.6948,98.39,98.6948,47754.0
2017-03-15 10:30:00,116.55,116.57,116.2,116.37,56330.0,98.6863,98.7033,98.39,98.5339,56330.0
2017-03-15 10:35:00,116.38,116.59,116.32,116.53,27028.0,98.5424,98.7202,98.4916,98.6694,27028.0
2017-03-15 10:40:00,116.55,116.66,116.51,116.63,24967.0,98.6863,98.7795,98.6525,98.7541,24967.0
2017-03-15 10:45:00,116.62,116.8,116.62,116.7,22238.0,98.7456,98.898,98.7456,98.8133,22238.0
2017-03-15 10:50:00,116.69,116.86,116.59,116.85,18099.0,98.8049,98.9488,98.7202,98.9404,18099.0
2017-03-15 10:55:00,116.8,117.06,116.72,116.94,26772.0,98.898,99.1182,98.8303,99.0166,26772.0
2017-03-15 11:00:00,116.95,117.06,116.91,116.93,18229.0,99.025,99.1182,98.9912,99.0081,18229.0
2017-03-15 11:05:00,116.95,117.07,116.9,116.92,20892.0,99.025,99.1266,98.9827,98.9996,20892.0
2017-03-15 11:10:00,116.97,117.04,116.92,116.99,20957.0,99.042,99.1012,98.9996,99.0589,20957.0
2017-03-15 11:15:00,117.0,117.02,116.84,116.99,15645.0,99.0674,99.0843,98.9319,99.0589,15645.0
2017-03-15 11:20:00,117.04,117.07,116.87,117.05,14247.0,99.1012,99.1266,98.9573,99.1097,14247.0
2017-03-15 11:25:00,117.06,117.14,116.95,117.03,10400.0,99.1182,99.1859,99.025,99.0928,10400.0
2017-03-15 11:30:00,117.04,117.21,117.01,117.17,17737.0,99.1012,99.2452,99.0758,99.2113,17737.0
2017-03-15 11:35:00,117.16,117.38,117.13,117.36,17941.0,99.2028,99.3891,99.1774,99.3722,17941.0
2017-03-15 11:40:00,117.34,117.42,117.29,117.33,11225.0,99.3552,99.423,99.3129,99.3468,11225.0
2017-03-15 11:45:00,117.33,117.34,117.08,117.13,15171.0,99.3468,99.3552,99.1351,99.1774,15171.0
2017-03-15 11:50:00,117.16,117.18,116.99,116.99,21574.0,99.2028,99.2198,99.0589,99.0589,21574.0
2017-03-15 11:55:00,116.97,117.02,116.87,116.99,16044.0,99.042,99.0843,98.9573,99.0589,16044.0
2017-03-15 12:00:00,116.99,117.09,116.98,117.06,17943.0,99.0589,99.1436,99.0504,99.1182,17943.0
2017-03-15 12:05:00,117.07,117.16,117.01,117.1,15753.0,99.1266,99.2028,99.0758,99.152,15753.0
2017-03-15 12:10:00,117.1,117.1,116.97,117.01,7381.0,99.152,99.152,99.042,99.0758,7381.0
2017-03-15 12:15:00,117.0,117.11,116.98,117.02,13343.0,99.0674,99.1605,99.0504,99.0843,13343.0
2017-03-15 12:20:00,117.04,117.13,117.04,117.13,6111.0,99.1012,99.1774,99.1012,99.1774,6111.0
2017-03-15 12:25:00,117.1,117.1,117.01,117.02,9488.0,99.152,99.152,99.0758,99.0843,9488.0
2017-03-15 12:30:00,117.04,117.06,116.89,116.92,28857.0,99.1012,99.1182,98.9742,98.9996,28857.0
2017-03-15 12:35:00,116.93,116.96,116.86,116.86,17508.0,99.0081,99.0335,98.9488,98.9488,17508.0
2017-03-15 12:40:00,116.87,117.08,116.83,117.08,27588.0,98.9573,99.1351,98.9234,99.1351,27588.0
2017-03-15 12:45:00,117.08,117.11,116.96,116.97,18352.0,99.1351,99.1605,99.0335,99.042,18352.0
2017-03-15 12:50:00,117.0,117.03,116.89,116.89,17154.0,99.0674,99.0928,98.9742,98.9742,17154.0
2017-03-15 12:55:00,116.91,116.98,116.83,116.86,19191.0,98.9912,99.0504,98.9234,98.9488,19191.0
2017-03-15 13:00:00,116.86,116.87,116.74,116.79,14275.0,98.9488,98.9573,98.8472,98.8895,14275.0
2017-03-15 13:05:00,116.78,116.95,116.76,116.93,20147.0,98.8811,99.025,98.8641,99.0081,20147.0
2017-03-15 13:10:00,116.95,116.96,116.84,116.89,11238.0,99.025,99.0335,98.9319,98.9742,11238.0
2017-03-15 13:15:00,116.87,116.89,116.75,116.77,15530.0,98.9573,98.9742,98.8557,98.8726,15530.0
2017-03-15 13:20:00,116.77,116.77,116.6,116.6,11801.0,98.8726,98.8726,98.7287,98.7287,11801.0
2017-03-15 13:25:00,116.63,116.65,116.47,116.56,22635.0,98.7541,98.771,98.6186,98.6948,22635.0
2017-03-15 13:30:00,116.57,116.61,116.5,116.52,12400.0,98.7033,98.7371,98.644,98.6609,12400.0
2017-03-15 13:35:00,116.55,116.71,116.5,116.59,26903.0,98.6863,98.8218,98.644,98.7202,26903.0
2017-03-15 13:40:00,116.63,116.7,116.62,116.68,20974.0,98.7541,98.8133,98.7456,98.7964,20974.0
2017-03-15 13:45:00,116.68,116.69,116.59,116.67,17907.0,98.7964,98.8049,98.7202,98.7879,17907.0
2017-03-15 13:50:00,116.66,116.79,116.66,116.72,16602.0,98.7795,98.8895,98.7795,98.8303,16602.0
2017-03-15 13:55:00,116.69,116.71,116.53,116.55,14395.0,98.8049,98.8218,98.6694,98.6863,14395.0
2017-03-15 14:00:00,116.58,117.37,116.58,117.09,43285.0,98.7117,99.3807,98.7117,99.1436,43285.0
2017-03-15 14:05:00,117.1,117.34,116.96,116.99,35004.0,99.152,99.3552,99.0335,99.0589,35004.0
2017-03-15 14:10:00,117.08,117.68,117.08,117.46,40197.0,99.1351,99.6431,99.1351,99.4569,40197.0
2017-03-15 14:15:00,117.47,117.62,117.34,117.39,17470.0,99.4653,99.5923,99.3552,99.3976,17470.0
2017-03-15 14:20:00,117.4,117.66,117.36,117.55,40495.0,99.4061,99.6262,99.3722,99.5331,40495.0
2017-03-15 14:25:00,117.58,117.67,117.21,117.22,47270.0,99.5585,99.6347,99.2452,99.2536,47270.0
2017-03-15 14:30:00,117.21,117.26,116.96,117.04,64331.0,99.2452,99.2875,99.0335,99.1012,64331.0
2017-03-15 14:35:00,117.04,117.25,117.04,117.25,42045.0,99.1012,99.279,99.1012,99.279,42045.0
2017-03-15 14:40:00,117.24,117.48,117.18,117.34,71688.0,99.2706,99.4738,99.2198,99.3552,71688.0
2017-03-15 14:45:00,117.34,117.61,117.28,117.51,45103.0,99.3552,99.5839,99.3044,99.4992,45103.0
2017-03-15 14:50:00,117.55,117.93,117.55,117.74,23367.0,99.5331,99.8548,99.5331,99.6939,23367.0
2017-03-15 14:55:00,117.74,117.81,117.61,117.64,17191.0,99.6939,99.7532,99.5839,99.6093,17191.0
2017-03-15 15:00:00,117.69,117.78,117.48,117.54,56753.0,99.6516,99.7278,99.4738,99.5246,56753.0
2017-03-15 15:05:00,117.59,117.75,117.49,117.49,38900.0,99.5669,99.7024,99.4823,99.4823,38900.0
2017-03-15 15:10:00,117.49,117.6,117.39,117.6,51546.0,99.4823,99.5754,99.3976,99.5754,51546.0
2017-03-15 15:15:00,117.6,117.6,117.35,117.52,42167.0,99.5754,99.5754,99.3637,99.5077,42167.0
2017-03-15 15:20:00,117.49,117.59,117.42,117.59,30500.0,99.4823,99.5669,99.423,99.5669,30500.0
2017-03-15 15:25:00,117.59,117.6,117.44,117.57,38228.0,99.5669,99.5754,99.4399,99.55,38228.0
2017-03-15 15:30:00,117.55,117.78,117.48,117.69,60257.0,99.5331,99.7278,99.4738,99.6516,60257.0
2017-03-15 15:35:00,117.7,117.83,117.66,117.68,35726.0,99.6601,99.7701,99.6262,99.6431,35726.0
2017-03-15 15:40:00,117.71,117.76,117.65,117.68,49141.0,99.6685,99.7109,99.6177,99.6431,49141.0
2017-03-15 15:45:00,117.68,117.71,117.48,117.56,67093.0,99.6431,99.6685,99.4738,99.5415,67093.0
2017-03-15 15:50:00,117.59,117.65,117.52,117.58,61697.0,99.5669,99.6177,99.5077,99.5585,61697.0
2017-03-15 15:55:00,117.59,117.63,117.48,117.51,113100.0,99.5669,99.6008,99.4738,99.4992,113100.0
2017-03-16 09:30:00,117.4,117.51,115.65,115.93,99074.0,99.4061,99.4992,97.9243,98.1614,99074.0
2017-03-16 09:35:00,115.93,116.9,115.92,116.6,87207.0,98.1614,98.9827,98.1529,98.7287,87207.0
2017-03-16 09:40:00,116.59,116.92,116.34,116.62,74247.0,98.7202,98.9996,98.5085,98.7456,74247.0
2017-03-16 09:45:00,116.61,117.1,116.56,116.93,36447.0,98.7371,99.152,98.6948,99.0081,36447.0
2017-03-16 09:50:00,116.95,117.08,116.68,117.06,22411.0,99.025,99.1351,98.7964,99.1182,22411.0
2017-03-16 09:55:00,117.0,117.04,116.69,116.91,41350.0,99.0674,99.1012,98.8049,98.9912,41350.0
2017-03-16 10:00:00,116.89,117.11,116.8,117.07,49035.0,98.9742,99.1605,98.898,99.1266,49035.0
2017-03-16 10:05:00,117.1,117.43,117.1,117.41,20949.0,99.152,99.4315,99.152,99.4145,20949.0
2017-03-16 10:10:00,117.37,117.59,117.29,117.5,39525.0,99.3807,99.5669,99.3129,99.4907,39525.0
2017-03-16 10:15:00,117.5,117.5,117.21,117.26,14730.0,99.4907,99.4907,99.2452,99.2875,14730.0
2017-03-16 10:20:00,117.28,117.4,117.17,117.4,20001.0,99.3044,99.4061,99.2113,99.4061,20001.0
2017-03-16 10:25:00,117.4,117.4,117.11,117.31,22647.0,99.4061,99.4061,99.1605,99.3298,22647.0
2017-03-16 10:30:00,117.34,117.44,117.33,117.43,10851.0,99.3552,99.4399,99.3468,99.4315,10851.0
2017-03-16 10:35:00,117.39,117.55,117.34,117.49,79308.0,99.3976,99.5331,99.3552,99.4823,79308.0
2017-03-16 10:40:00,117.47,117.61,117.47,117.57,20918.0,99.4653,99.5839,99.4653,99.55,20918.0
2017-03-16 10:45:00,117.58,117.67,117.52,117.67,17784.0,99.5585,99.6347,99.5077,99.6347,17784.0
2017-03-16 10:50:00,117.63,117.63,117.41,117.43,16693.0,99.6008,99.6008,99.4145,99.4315,16693.0
2017-03-16 10:55:00,117.47,117.48,117.24,117.28,20120.0,99.4653,99.4738,99.2706,99.3044,20120.0
2017-03-16 11:00:00,117.27,117.32,117.03,117.03,11359.0,99.296,99.3383,99.0928,99.0928,11359.0
2017-03-16 11:05:00,117.02,117.17,117.02,117.16,23700.0,99.0843,99.2113,99.0843,99.2028,23700.0
2017-03-16 11:10:00,117.16,117.16,116.89,116.92,23994.0,99.2028,99.2028,98.9742,98.9996,23994.0
2017-03-16 11:15:00,116.9,117.04,116.85,116.85,18093.0,98.9827,99.1012,98.9404,98.9404,18093.0
2017-03-16 11:20:00,116.85,116.88,116.55,116.55,14700.0,98.9404,98.9658,98.6863,98.6863,14700.0
2017-03-16 11:25:00,116.55,116.76,116.51,116.72,36312.0,98.6863,98.8641,98.6525,98.8303,36312.0
2017-03-16 11:30:00,116.68,116.78,116.5,116.58,145204.0,98.7964,98.8811,98.644,98.7117,145204.0
2017-03-16 11:35:00,116.59,116.59,116.4,116.49,49239.0,98.7202,98.7202,98.5593,98.6355,49239.0
2017-03-16 11:40:00,116.53,116.66,116.5,116.54,20286.0,98.6694,98.7795,98.644,98.6779,20286.0
2017-03-16 11:45:00,116.54,116.64,116.54,116.58,22040.0,98.6779,98.7625,98.6779,98.7117,22040.0
2017-03-16 11:50:00,116.57,116.6,116.49,116.49,23505.0,98.7033,98.7287,98.6355,98.6355,23505.0
2017-03-16 11:55:00,116.51,116.61,116.47,116.58,21072.0,98.6525,98.7371,98.6186,98.7117,21072.0
2017-03-16 12:00:00,116.58,116.64,116.53,116.59,19986.0,98.7117,98.7625,98.6694,98.7202,19986.0
2017-03-16 12:05:00,116.58,116.61,116.46,116.48,17556.0,98.7117,98.7371,98.6101,98.6271,17556.0
2017-03-16 12:10:00,116.48,116.56,116.46,116.49,15034.0,98.6271,98.6948,98.6101,98.6355,15034.0
2017-03-16 12:15:00,116.48,116.52,116.38,116.48,68917.0,98.6271,98.6609,98.5424,98.6271,68917.0
2017-03-16 12:20:00,116.47,116.58,116.4,116.55,59672.0,98.6186,98.7117,98.5593,98.6863,59672.0
2017-03-16 12:25:00,116.5,116.61,116.47,116.61,35317.0,98.644,98.7371,98.6186,98.7371,35317.0
2017-03-16 12:30:00,116.6,116.61,116.26,116.31,42047.0,98.7287,98.7371,98.4408,98.4831,42047.0
2017-03-16 12:35:00,116.33,116.5,116.33,116.46,25180.0,98.5001,98.644,98.5001,98.6101,25180.0
2017-03-16 12:40:00,116.45,116.65,116.44,116.53,20352.0,98.6017,98.771,98.5932,98.6694,20352.0
2017-03-16 12:45:00,116.53,116.68,116.51,116.57,32775.0,98.6694,98.7964,98.6525,98.7033,32775.0
2017-03-16 12:50:00,116.57,116.71,116.55,116.57,50563.0,98.7033,98.8218,98.6863,98.7033,50563.0
2017-03-16 12:55:00,116.57,116.65,116.56,116.58,21061.0,98.7033,98.771,98.6948,98.7117,21061.0
2017-03-16 13:00:00,116.59,116.61,116.41,116.41,26664.0,98.7202,98.7371,98.5678,98.5678,26664.0
2017-03-16 13:05:00,116.44,116.44,116.28,116.32,14708.0,98.5932,98.5932,98.4577,98.4916,14708.0
2017-03-16 13:10:00,116.3,116.33,116.11,116.18,20516.0,98.4746,98.5001,98.3138,98.373,20516.0
2017-03-16 13:15:00,116.19,116.3,116.09,116.22,18033.0,98.3815,98.4746,98.2968,98.4069,18033.0
2017-03-16 13:20:00,116.24,116.26,116.1,116.18,17048.0,98.4238,98.4408,98.3053,98.373,17048.0
2017-03-16 13:25:00,116.18,116.2,116.07,116.07,19406.0,98.373,98.39,98.2799,98.2799,19406.0
2017-03-16 13:30:00,116.09,116.22,116.07,116.16,21151.0,98.2968,98.4069,98.2799,98.3561,21151.0
2017-03-16 13:35:00,116.16,116.31,116.16,116.28,32828.0,98.3561,98.4831,98.3561,98.4577,32828.0
2017-03-16 13:40:00,116.28,116.48,116.25,116.42,31126.0,98.4577,98.6271,98.4323,98.5763,31126.0
2017-03-16 13:45:00,116.48,116.52,116.43,116.48,17454.0,98.6271,98.6609,98.5847,98.6271,17454.0
2017-03-16 13:50:00,116.48,116.63,116.47,116.51,14192.0,98.6271,98.7541,98.6186,98.6525,14192.0
2017-03-16 13:55:00,116.52,116.52,116.38,116.39,23049.0,98.6609,98.6609,98.5424,98.5509,23049.0
2017-03-16 14:00:00,116.39,116.48,116.35,116.48,27722.0,98.5509,98.6271,98.517,98.6271,27722.0
2017-03-16 14:05:00,116.49,116.53,116.41,116.48,19302.0,98.6355,98.6694,98.5678,98.6271,19302.0
2017-03-16 14:10:00,116.5,116.51,116.42,116.43,24572.0,98.644,98.6525,98.5763,98.5847,24572.0
2017-03-16 14:15:00,116.43,116.45,116.32,116.38,28291.0,98.5847,98.6017,98.4916,98.5424,28291.0
2017-03-16 14:20:00,116.37,116.39,116.08,116.13,45148.0,98.5339,98.5509,98.2884,98.3307,45148.0
2017-03-16 14:25:00,116.14,116.33,116.13,116.27,38405.0,98.3392,98.5001,98.3307,98.4492,38405.0
2017-03-16 14:30:00,116.28,116.3,116.15,116.18,28947.0,98.4577,98.4746,98.3476,98.373,28947.0
2017-03-16 14:35:00,116.2,116.2,115.99,116.0,30550.0,98.39,98.39,98.2122,98.2206,30550.0
2017-03-16 14:40:00,116.01,116.26,116.01,116.05,35502.0,98.2291,98.4408,98.2291,98.263,35502.0
2017-03-16 14:45:00,116.05,116.05,115.83,115.84,40291.0,98.263,98.263,98.0767,98.0852,40291.0
2017-03-16 14:50:00,115.84,115.91,115.82,115.9,32227.0,98.0852,98.1444,98.0682,98.136,32227.0
2017-03-16 14:55:00,115.89,115.89,115.62,115.71,45639.0,98.1275,98.1275,97.8989,97.9751,45639.0
2017-03-16 15:00:00,115.71,115.89,115.68,115.82,59376.0,97.9751,98.1275,97.9497,98.0682,59376.0
2017-03-16 15:05:00,115.82,115.89,115.73,115.74,46998.0,98.0682,98.1275,97.992,98.0005,46998.0
2017-03-16 15:10:00,115.73,115.86,115.72,115.79,31234.0,97.992,98.1021,97.9835,98.0428,31234.0
2017-03-16 15:15:00,115.79,115.84,115.68,115.74,51744.0,98.0428,98.0852,97.9497,98.0005,51744.0
2017-03-16 15:20:00,115.74,115.87,115.68,115.7,42957.0,98.0005,98.1106,97.9497,97.9666,42957.0
2017-03-16 15:25:00,115.7,115.72,115.58,115.6,42422.0,97.9666,97.9835,97.865,97.8819,42422.0
2017-03-16 15:30:00,115.59,115.6,115.45,115.48,89847.0,97.8735,97.8819,97.7549,97.7803,89847.0
2017-03-16 15:35:00,115.48,115.51,115.46,115.47,71795.0,97.7803,97.8057,97.7634,97.7719,71795.0
2017-03-16 15:40:00,115.47,115.49,115.3,115.31,76844.0,97.7719,97.7888,97.6279,97.6364,76844.0
2017-03-16 15:45:00,115.3,115.32,115.13,115.25,123753.0,97.6279,97.6449,97.484,97.5856,123753.0
2017-03-16 15:50:00,115.26,115.37,115.18,115.29,119157.0,97.5941,97.6872,97.5263,97.6195,119157.0
2017-03-16 15:55:00,115.3,115.48,115.26,115.37,152574.0,97.6279,97.7803,97.5941,97.6872,152574.0
2017-03-17 09:30:00,115.42,115.46,114.21,114.44,361426.0,97.7295,97.7634,96.705,96.8997,361426.0
2017-03-17 09:35:00,114.57,115.3,114.45,114.98,21455.0,97.0098,97.6279,96.9082,97.357,21455.0
2017-03-17 09:40:00,115.01,115.14,114.81,114.9,19838.0,97.3824,97.4924,97.213,97.2892,19838.0
2017-03-17 09:45:00,114.96,114.96,114.6,114.65,76878.0,97.34,97.34,97.0352,97.0775,76878.0
2017-03-17 09:50:00,114.65,115.33,114.59,115.3,39858.0,97.0775,97.6533,97.0267,97.6279,39858.0
2017-03-17 09:55:00,115.26,115.5,115.15,115.27,38984.0,97.5941,97.7973,97.5009,97.6025,38984.0
2017-03-17 10:00:00,115.26,115.34,115.05,115.23,27232.0,97.5941,97.6618,97.4162,97.5686,27232.0
2017-03-17 10:05:00,115.27,115.38,115.23,115.37,29186.0,97.6025,97.6957,97.5686,97.6872,29186.0
2017-03-17 10:10:00,115.41,115.74,115.36,115.58,29373.0,97.7211,98.0005,97.6787,97.865,29373.0
2017-03-17 10:15:00,115.56,115.61,115.28,115.28,15213.0,97.8481,97.8904,97.611,97.611,15213.0
2017-03-17 10:20:00,115.32,115.47,115.13,115.14,12435.0,97.6449,97.7719,97.484,97.4924,12435.0
2017-03-17 10:25:00,115.21,115.26,115.0,115.15,24226.0,97.5517,97.5941,97.3739,97.5009,24226.0
2017-03-17 10:30:00,115.15,115.58,115.13,115.47,20837.0,97.5009,97.865,97.484,97.7719,20837.0
2017-03-17 10:35:00,115.45,115.5,115.24,115.33,8406.0,97.7549,97.7973,97.5771,97.6533,8406.0
2017-03-17 10:40:00,115.33,115.44,115.26,115.43,19910.0,97.6533,97.7465,97.5941,97.738,19910.0
2017-03-17 10:45:00,115.41,115.43,115.25,115.33,24737.0,97.7211,97.738,97.5856,97.6533,24737.0
2017-03-17 10:50:00,115.3,115.4,115.26,115.32,17035.0,97.6279,97.7126,97.5941,97.6449,17035.0
2017-03-17 10:55:00,115.33,115.45,115.3,115.4,13460.0,97.6533,97.7549,97.6279,97.7126,13460.0
2017-03-17 11:00:00,115.41,115.47,115.29,115.4,21100.0,97.7211,97.7719,97.6195,97.7126,21100.0
2017-03-17 11:05:00,115.47,115.47,115.24,115.26,23712.0,97.7719,97.7719,97.5771,97.5941,23712.0
2017-03-17 11:10:00,115.26,115.26,114.99,115.05,22736.0,97.5941,97.5941,97.3654,97.4162,22736.0
2017-03-17 11:15:00,115.01,115.11,114.97,114.97,10492.0,97.3824,97.467,97.3485,97.3485,10492.0
2017-03-17 11:20:00,114.98,115.14,114.89,114.97,16101.0,97.357,97.4924,97.2808,97.3485,16101.0
2017-03-17 11:25:00,114.96,115.05,114.94,114.99,13629.0,97.34,97.4162,97.3231,97.3654,13629.0
2017-03-17 11:30:00,114.99,115.01,114.86,114.86,8824.0,97.3654,97.3824,97.2554,97.2554,8824.0
2017-03-17 11:35:00,114.85,114.99,114.81,114.92,10627.0,97.2469,97.3654,97.213,97.3062,10627.0
2017-03-17 11:40:00,114.92,115.01,114.83,114.93,8034.0,97.3062,97.3824,97.23,97.3146,8034.0
2017-03-17 11:45:00,114.92,115.0,114.88,114.88,8039.0,97.3062,97.3739,97.2723,97.2723,8039.0
2017-03-17 11:50:00,114.86,114.94,114.78,114.81,12720.0,97.2554,97.3231,97.1876,97.213,12720.0
2017-03-17 11:55:00,114.84,114.91,114.81,114.88,8601.0,97.2384,97.2977,97.213,97.2723,8601.0
2017-03-17 12:00:00,114.91,114.97,114.87,114.97,13843.0,97.2977,97.3485,97.2638,97.3485,13843.0
2017-03-17 12:05:00,114.97,115.0,114.87,114.91,19917.0,97.3485,97.3739,97.2638,97.2977,19917.0
2017-03-17 12:10:00,114.91,114.98,114.85,114.93,14059.0,97.2977,97.357,97.2469,97.3146,14059.0
2017-03-17 12:15:00,114.95,115.0,114.92,114.99,11560.0,97.3316,97.3739,97.3062,97.3654,11560.0
2017-03-17 12:20:00,114.99,115.01,114.86,114.98,24526.0,97.3654,97.3824,97.2554,97.357,24526.0
2017-03-17 12:25:00,114.97,115.01,114.9,115.0,8129.0,97.3485,97.3824,97.2892,97.3739,8129.0
2017-03-17 12:30:00,114.98,115.01,114.89,114.93,9847.0,97.357,97.3824,97.2808,97.3146,9847.0
2017-03-17 12:35:00,114.94,115.02,114.92,115.02,8916.0,97.3231,97.3908,97.3062,97.3908,8916.0
2017-03-17 12:40:00,115.02,115.1,114.96,115.01,10142.0,97.3908,97.4586,97.34,97.3824,10142.0
2017-03-17 12:45:00,115.02,115.02,114.9,114.98,14820.0,97.3908,97.3908,97.2892,97.357,14820.0
2017-03-17 12:50:00,114.98,114.99,114.89,114.9,11206.0,97.357,97.3654,97.2808,97.2892,11206.0
2017-03-17 12:55:00,114.9,114.95,114.85,114.95,8679.0,97.2892,97.3316,97.2469,97.3316,8679.0
2017-03-17 13:00:00,114.95,115.0,114.91,114.95,8554.0,97.3316,97.3739,97.2977,97.3316,8554.0
2017-03-17 13:05:00,114.92,114.93,114.87,114.91,9298.0,97.3062,97.3146,97.2638,97.2977,9298.0
2017-03-17 13:10:00,114.94,114.94,114.78,114.88,66071.0,97.3231,97.3231,97.1876,97.2723,66071.0
2017-03-17 13:15:00,114.92,114.92,114.81,114.83,63367.0,97.3062,97.3062,97.213,97.23,63367.0
2017-03-17 13:20:00,114.84,114.86,114.81,114.83,6446.0,97.2384,97.2554,97.213,97.23,6446.0
2017-03-17 13:25:00,114.84,114.84,114.77,114.8,12791.0,97.2384,97.2384,97.1792,97.2046,12791.0
2017-03-17 13:30:00,114.82,114.88,114.8,114.83,14923.0,97.2215,97.2723,97.2046,97.23,14923.0
2017-03-17 13:35:00,114.83,114.87,114.79,114.81,12050.0,97.23,97.2638,97.1961,97.213,12050.0
2017-03-17 13:40:00,114.8,114.82,114.67,114.69,12147.0,97.2046,97.2215,97.0945,97.1114,12147.0
2017-03-17 13:45:00,114.68,114.75,114.62,114.74,20182.0,97.1029,97.1622,97.0521,97.1538,20182.0
2017-03-17 13:50:00,114.78,114.81,114.66,114.71,12640.0,97.1876,97.213,97.086,97.1283,12640.0
2017-03-17 13:55:00,114.69,114.81,114.68,114.81,9783.0,97.1114,97.213,97.1029,97.213,9783.0
2017-03-17 14:00:00,114.8,114.85,114.77,114.8,19183.0,97.2046,97.2469,97.1792,97.2046,19183.0
2017-03-17 14:05:00,114.83,114.88,114.8,114.8,15259.0,97.23,97.2723,97.2046,97.2046,15259.0
2017-03-17 14:10:00,114.78,114.85,114.74,114.85,12543.0,97.1876,97.2469,97.1538,97.2469,12543.0
2017-03-17 14:15:00,114.86,114.86,114.74,114.78,18067.0,97.2554,97.2554,97.1538,97.1876,18067.0
2017-03-17 14:20:00,114.78,114.79,114.69,114.7,9641.0,97.1876,97.1961,97.1114,97.1199,9641.0
2017-03-17 14:25:00,114.73,114.82,114.73,114.78,18596.0,97.1453,97.2215,97.1453,97.1876,18596.0
2017-03-17 14:30:00,114.78,114.8,114.74,114.76,10438.0,97.1876,97.2046,97.1538,97.1707,10438.0
2017-03-17 14:35:00,114.74,114.75,114.65,114.69,9941.0,97.1538,97.1622,97.0775,97.1114,9941.0
2017-03-17 14:40:00,114.69,114.78,114.67,114.73,16347.0,97.1114,97.1876,97.0945,97.1453,16347.0
2017-03-17 14:45:00,114.75,114.79,114.68,114.78,19235.0,97.1622,97.1961,97.1029,97.1876,19235.0
2017-03-17 14:50:00,114.75,114.75,114.53,114.61,16564.0,97.1622,97.1622,96.9759,97.0437,16564.0
2017-03-17 14:55:00,114.59,114.69,114.55,114.57,13872.0,97.0267,97.1114,96.9929,97.0098,13872.0
2017-03-17 15:00:00,114.58,114.71,114.56,114.63,15501.0,97.0183,97.1283,97.0013,97.0606,15501.0
2017-03-17 15:05:00,114.64,114.64,114.43,114.43,29542.0,97.0691,97.0691,96.8913,96.8913,29542.0
2017-03-17 15:10:00,114.46,114.54,114.42,114.46,18932.0,96.9167,96.9844,96.8828,96.9167,18932.0
2017-03-17 15:15:00,114.44,114.57,114.41,114.54,25568.0,96.8997,97.0098,96.8743,96.9844,25568.0
2017-03-17 15:20:00,114.57,114.59,114.47,114.49,22587.0,97.0098,97.0267,96.9251,96.9421,22587.0
2017-03-17 15:25:00,114.49,114.49,114.34,114.37,25783.0,96.9421,96.9421,96.8151,96.8405,25783.0
2017-03-17 15:30:00,114.37,114.51,114.34,114.39,40060.0,96.8405,96.959,96.8151,96.8574,40060.0
2017-03-17 15:35:00,114.38,114.64,114.34,114.54,42984.0,96.8489,97.0691,96.8151,96.9844,42984.0
2017-03-17 15:40:00,114.52,114.72,114.52,114.72,62117.0,96.9675,97.1368,96.9675,97.1368,62117.0
2017-03-17 15:45:00,114.77,114.83,114.68,114.78,81757.0,97.1792,97.23,97.1029,97.1876,81757.0
2017-03-17 15:50:00,114.78,114.82,114.77,114.81,77118.0,97.1876,97.2215,97.1792,97.213,77118.0
2017-03-17 15:55:00,114.81,114.86,114.66,114.68,240120.0,97.213,97.2554,97.086,97.1029,240120.0
2017-03-20 09:30:00,114.89,114.89,114.26,114.65,20767.0,97.2808,97.2808,96.7473,97.0775,20767.0
2017-03-20 09:35:00,114.24,114.8,114.24,114.8,6911.0,96.7304,97.2046,96.7304,97.2046,6911.0
2017-03-20 09:40:00,114.81,114.84,114.56,114.79,14707.0,97.213,97.2384,97.0013,97.1961,14707.0
2017-03-20 09:45:00,114.85,115.0,114.7,114.86,22247.0,97.2469,97.3739,97.1199,97.2554,22247.0
2017-03-20 09:50:00,114.92,115.12,114.66,114.77,26003.0,97.3062,97.4755,97.086,97.1792,26003.0
2017-03-20 09:55:00,114.86,114.92,114.66,114.71,10276.0,97.2554,97.3062,97.086,97.1283,10276.0
2017-03-20 10:00:00,114.77,114.91,114.73,114.79,14770.0,97.1792,97.2977,97.1453,97.1961,14770.0
2017-03-20 10:05:00,114.83,115.0,114.82,114.97,19091.0,97.23,97.3739,97.2215,97.3485,19091.0
2017-03-20 10:10:00,115.02,115.1,114.95,114.96,22225.0,97.3908,97.4586,97.3316,97.34,22225.0
2017-03-20 10:15:00,114.95,115.0,114.81,114.99,8699.0,97.3316,97.3739,97.213,97.3654,8699.0
2017-03-20 10:20:00,115.02,115.08,114.75,114.79,13259.0,97.3908,97.4416,97.1622,97.1961,13259.0
2017-03-20 10:25:00,114.84,114.94,114.67,114.85,12322.0,97.2384,97.3231,97.0945,97.2469,12322.0
2017-03-20 10:30:00,114.89,114.95,114.77,114.77,17022.0,97.2808,97.3316,97.1792,97.1792,17022.0
2017-03-20 10:35:00,114.74,114.9,114.74,114.81,188977.0,97.1538,97.2892,97.1538,97.213,188977.0
2017-03-20 10:40:00,114.82,114.95,114.81,114.92,104021.0,97.2215,97.3316,97.213,97.3062,104021.0
2017-03-20 10:45:00,114.92,115.02,114.88,114.99,16569.0,97.3062,97.3908,97.2723,97.3654,16569.0
2017-03-20 10:50:00,114.98,115.13,114.96,115.0,26810.0,97.357,97.484,97.34,97.3739,26810.0
2017-03-20 10:55:00,115.0,115.04,114.9,115.02,67137.0,97.3739,97.4078,97.2892,97.3908,67137.0
2017-03-20 11:00:00,115.04,115.07,114.92,114.98,19100.0,97.4078,97.4332,97.3062,97.357,19100.0
2017-03-20 11:05:00,115.01,115.12,114.99,115.08,29004.0,97.3824,97.4755,97.3654,97.4416,29004.0
2017-03-20 11:10:00,115.07,115.16,115.03,115.08,20303.0,97.4332,97.5094,97.3993,97.4416,20303.0
2017-03-20 11:15:00,115.1,115.25,115.07,115.22,26630.0,97.4586,97.5856,97.4332,97.5602,26630.0
2017-03-20 11:20:00,115.19,115.21,115.12,115.17,16343.0,97.5348,97.5517,97.4755,97.5178,16343.0
2017-03-20 11:25:00,115.19,115.27,115.15,115.19,14481.0,97.5348,97.6025,97.5009,97.5348,14481.0
2017-03-20 11:30:00,115.16,115.2,115.02,115.03,15497.0,97.5094,97.5432,97.3908,97.3993,15497.0
2017-03-20 11:35:00,115.04,115.08,114.97,114.98,9569.0,97.4078,97.4416,97.3485,97.357,9569.0
2017-03-20 11:40:00,114.98,115.06,114.96,114.99,12581.0,97.357,97.4247,97.34,97.3654,12581.0
2017-03-20 11:45:00,114.99,115.06,114.98,115.03,13005.0,97.3654,97.4247,97.357,97.3993,13005.0
2017-03-20 11:50:00,115.02,115.17,114.97,115.17,36107.0,97.3908,97.5178,97.3485,97.5178,36107.0
2017-03-20 11:55:00,115.17,115.18,115.06,115.06,19446.0,97.5178,97.5263,97.4247,97.4247,19446.0
2017-03-20 12:00:00,115.08,115.08,115.0,115.04,3625.0,97.4416,97.4416,97.3739,97.4078,3625.0
2017-03-20 12:05:00,115.02,115.12,115.02,115.08,10118.0,97.3908,97.4755,97.3908,97.4416,10118.0
2017-03-20 12:10:00,115.09,115.16,115.0,115.0,8400.0,97.4501,97.5094,97.3739,97.3739,8400.0
2017-03-20 12:15:00,114.99,115.06,114.96,115.02,6783.0,97.3654,97.4247,97.34,97.3908,6783.0
2017-03-20 12:20:00,115.04,115.13,114.99,115.1,6978.0,97.4078,97.484,97.3654,97.4586,6978.0
2017-03-20 12:25:00,115.14,115.2,115.08,115.16,12350.0,97.4924,97.5432,97.4416,97.5094,12350.0
2017-03-20 12:30:00,115.15,115.19,115.1,115.17,5944.0,97.5009,97.5348,97.4586,97.5178,5944.0
2017-03-20 12:35:00,115.18,115.26,115.15,115.25,7152.0,97.5263,97.5941,97.5009,97.5856,7152.0
2017-03-20 12:40:00,115.24,115.35,115.14,115.3,7883.0,97.5771,97.6703,97.4924,97.6279,7883.0
2017-03-20 12:45:00,115.32,115.52,115.31,115.38,24312.0,97.6449,97.8142,97.6364,97.6957,24312.0
2017-03-20 12:50:00,115.42,115.47,115.3,115.35,11202.0,97.7295,97.7719,97.6279,97.6703,11202.0
2017-03-20 12:55:00,115.36,115.36,115.25,115.33,10459.0,97.6787,97.6787,97.5856,97.6533,10459.0
2017-03-20 13:00:00,115.33,115.34,115.21,115.21,10143.0,97.6533,97.6618,97.5517,97.5517,10143.0
2017-03-20 13:05:00,115.2,115.24,115.14,115.24,6469.0,97.5432,97.5771,97.4924,97.5771,6469.0
2017-03-20 13:10:00,115.21,115.31,115.19,115.29,24892.0,97.5517,97.6364,97.5348,97.6195,24892.0
2017-03-20 13:15:00,115.29,115.36,115.22,115.29,21083.0,97.6195,97.6787,97.5602,97.6195,21083.0
2017-03-20 13:20:00,115.3,115.37,115.26,115.3,6387.0,97.6279,97.6872,97.5941,97.6279,6387.0
2017-03-20 13:25:00,115.3,115.33,115.27,115.31,7247.0,97.6279,97.6533,97.6025,97.6364,7247.0
2017-03-20 13:30:00,115.31,115.39,115.28,115.34,18970.0,97.6364,97.7041,97.611,97.6618,18970.0
2017-03-20 13:35:00,115.35,115.43,115.29,115.31,13012.0,97.6703,97.738,97.6195,97.6364,13012.0
2017-03-20 13:40:00,115.29,115.29,115.1,115.11,10343.0,97.6195,97.6195,97.4586,97.467,10343.0
2017-03-20 13:45:00,115.17,115.28,115.1,115.18,10212.0,97.5178,97.611,97.4586,97.5263,10212.0
2017-03-20 13:50:00,115.15,115.28,115.15,115.26,5686.0,97.5009,97.611,97.5009,97.5941,5686.0
2017-03-20 13:55:00,115.26,115.35,115.23,115.35,14049.0,97.5941,97.6703,97.5686,97.6703,14049.0
2017-03-20 14:00:00,115.37,115.38,115.2,115.23,32426.0,97.6872,97.6957,97.5432,97.5686,32426.0
2017-03-20 14:05:00,115.24,115.33,115.22,115.33,9415.0,97.5771,97.6533,97.5602,97.6533,9415.0
2017-03-20 14:10:00,115.32,115.36,115.31,115.35,14413.0,97.6449,97.6787,97.6364,97.6703,14413.0
2017-03-20 14:15:00,115.35,115.35,115.25,115.31,13201.0,97.6703,97.6703,97.5856,97.6364,13201.0
2017-03-20 14:20:00,115.28,115.3,115.21,115.26,11645.0,97.611,97.6279,97.5517,97.5941,11645.0
2017-03-20 14:25:00,115.27,115.38,115.27,115.37,12777.0,97.6025,97.6957,97.6025,97.6872,12777.0
2017-03-20 14:30:00,115.39,115.43,115.31,115.34,10205.0,97.7041,97.738,97.6364,97.6618,10205.0
2017-03-20 14:35:00,115.35,115.39,115.16,115.29,14771.0,97.6703,97.7041,97.5094,97.6195,14771.0
2017-03-20 14:40:00,115.26,115.31,115.25,115.28,9069.0,97.5941,97.6364,97.5856,97.611,9069.0
2017-03-20 14:45:00,115.29,115.29,115.1,115.17,28978.0,97.6195,97.6195,97.4586,97.5178,28978.0
2017-03-20 14:50:00,115.16,115.24,115.13,115.17,13333.0,97.5094,97.5771,97.484,97.5178,13333.0
2017-03-20 14:55:00,115.16,115.18,115.0,115.11,24311.0,97.5094,97.5263,97.3739,97.467,24311.0
2017-03-20 15:00:00,115.1,115.15,115.04,115.07,22294.0,97.4586,97.5009,97.4078,97.4332,22294.0
2017-03-20 15:05:00,115.08,115.11,115.07,115.07,13766.0,97.4416,97.467,97.4332,97.4332,13766.0
2017-03-20 15:10:00,115.06,115.1,114.96,115.0,22873.0,97.4247,97.4586,97.34,97.3739,22873.0
2017-03-20 15:15:00,115.0,115.02,114.91,114.96,23084.0,97.3739,97.3908,97.2977,97.34,23084.0
2017-03-20 15:20:00,114.97,115.02,114.91,114.93,14452.0,97.3485,97.3908,97.2977,97.3146,14452.0
2017-03-20 15:25:00,114.93,114.97,114.76,114.97,48360.0,97.3146,97.3485,97.1707,97.3485,48360.0
2017-03-20 15:30:00,114.98,115.18,114.97,115.14,30761.0,97.357,97.5263,97.3485,97.4924,30761.0
2017-03-20 15:35:00,115.15,115.21,115.1,115.15,25484.0,97.5009,97.5517,97.4586,97.5009,25484.0
2017-03-20 15:40:00,115.15,115.17,115.08,115.08,39936.0,97.5009,97.5178,97.4416,97.4416,39936.0
2017-03-20 15:45:00,115.05,115.05,114.9,114.91,53383.0,97.4162,97.4162,97.2892,97.2977,53383.0
2017-03-20 15:50:00,114.91,115.03,114.76,114.78,47677.0,97.2977,97.3993,97.1707,97.1876,47677.0
2017-03-20 15:55:00,114.77,114.84,114.75,114.84,101366.0,97.1792,97.2384,97.1622,97.2384,101366.0
2017-03-21 09:30:00,115.11,115.45,115.09,115.45,22330.0,97.467,97.7549,97.4501,97.7549,22330.0
2017-03-21 09:35:00,115.31,115.51,115.1,115.35,11936.0,97.6364,97.8057,97.4586,97.6703,11936.0
2017-03-21 09:40:00,115.29,115.63,115.25,115.42,18789.0,97.6195,97.9073,97.5856,97.7295,18789.0
2017-03-21 09:45:00,115.37,115.42,114.71,114.89,30903.0,97.6872,97.7295,97.1283,97.2808,30903.0
2017-03-21 09:50:00,114.72,114.8,114.52,114.53,79089.0,97.1368,97.2046,96.9675,96.9759,79089.0
2017-03-21 09:55:00,114.55,114.59,113.79,113.91,100500.0,96.9929,97.0267,96.3494,96.451,100500.0
2017-03-21 10:00:00,113.94,114.01,113.64,113.64,49999.0,96.4764,96.5356,96.2223,96.2223,49999.0
2017-03-21 10:05:00,113.69,114.25,113.68,114.18,40665.0,96.2647,96.7389,96.2562,96.6796,40665.0
2017-03-21 10:10:00,114.18,114.22,113.93,113.93,48020.0,96.6796,96.7135,96.4679,96.4679,48020.0
2017-03-21 10:15:00,113.89,113.9,113.61,113.8,13980.0,96.434,96.4425,96.1969,96.3578,13980.0
2017-03-21 10:20:00,113.76,113.8,113.69,113.75,21369.0,96.324,96.3578,96.2647,96.3155,21369.0
2017-03-21 10:25:00,113.75,113.8,113.24,113.24,30616.0,96.3155,96.3578,95.8837,95.8837,30616.0
2017-03-21 10:30:00,113.31,113.61,113.22,113.27,23412.0,95.9429,96.1969,95.8667,95.9091,23412.0
2017-03-21 10:35:00,113.28,113.5,113.28,113.34,21878.0,95.9175,96.1038,95.9175,95.9683,21878.0
2017-03-21 10:40:00,113.38,113.41,113.13,113.16,50645.0,96.0022,96.0276,95.7905,95.8159,50645.0
2017-03-21 10:45:00,113.17,113.28,112.89,113.01,35835.0,95.8244,95.9175,95.5873,95.6889,35835.0
2017-03-21 10:50:00,113.01,113.02,112.63,112.82,17847.0,95.6889,95.6974,95.3672,95.528,17847.0
2017-03-21 10:55:00,112.82,112.91,112.5,112.57,35181.0,95.528,95.6042,95.2571,95.3163,35181.0
2017-03-21 11:00:00,112.55,112.58,112.29,112.35,37462.0,95.2994,95.3248,95.0793,95.1301,37462.0
2017-03-21 11:05:00,112.36,112.36,112.0,112.1,76295.0,95.1385,95.1385,94.8337,94.9184,76295.0
2017-03-21 11:10:00,112.1,112.32,112.03,112.31,32572.0,94.9184,95.1047,94.8591,95.0962,32572.0
2017-03-21 11:15:00,112.31,112.31,111.69,111.73,49827.0,95.0962,95.0962,94.5712,94.6051,49827.0
2017-03-21 11:20:00,111.73,112.01,111.62,112.01,25437.0,94.6051,94.8422,94.512,94.8422,25437.0
2017-03-21 11:25:00,112.01,112.04,111.75,112.04,30769.0,94.8422,94.8676,94.622,94.8676,30769.0
2017-03-21 11:30:00,112.05,112.07,111.55,111.56,19074.0,94.876,94.893,94.4527,94.4612,19074.0
2017-03-21 11:35:00,111.53,111.82,111.53,111.71,37083.0,94.4357,94.6813,94.4357,94.5882,37083.0
2017-03-21 11:40:00,111.65,111.76,111.54,111.72,25577.0,94.5374,94.6305,94.4442,94.5966,25577.0
2017-03-21 11:45:00,111.71,112.08,111.68,112.06,41354.0,94.5882,94.9015,94.5628,94.8845,41354.0
2017-03-21 11:50:00,112.05,112.05,111.9,111.96,21756.0,94.876,94.876,94.749,94.7998,21756.0
2017-03-21 11:55:00,111.96,112.02,111.8,111.95,21226.0,94.7998,94.8506,94.6644,94.7914,21226.0
2017-03-21 12:00:00,111.93,111.95,111.79,111.88,36688.0,94.7744,94.7914,94.6559,94.7321,36688.0
2017-03-21 12:05:00,111.9,112.17,111.81,112.15,51729.0,94.749,94.9777,94.6728,94.9607,51729.0
2017-03-21 12:10:00,112.16,112.22,112.03,112.12,32072.0,94.9692,95.02,94.8591,94.9353,32072.0
2017-03-21 12:15:00,112.12,112.13,111.97,112.02,26391.0,94.9353,94.9438,94.8083,94.8506,26391.0
2017-03-21 12:20:00,112.0,112.11,111.81,111.86,23762.0,94.8337,94.9269,94.6728,94.7152,23762.0
2017-03-21 12:25:00,111.86,111.9,111.72,111.86,24508.0,94.7152,94.749,94.5966,94.7152,24508.0
2017-03-21 12:30:00,111.92,112.11,111.89,112.01,32347.0,94.766,94.9269,94.7406,94.8422,32347.0
2017-03-21 12:35:00,112.0,112.1,111.89,111.93,27611.0,94.8337,94.9184,94.7406,94.7744,27611.0
2017-03-21 12:40:00,111.91,111.91,111.76,111.82,16569.0,94.7575,94.7575,94.6305,94.6813,16569.0
2017-03-21 12:45:00,111.84,111.84,111.42,111.43,29739.0,94.6982,94.6982,94.3426,94.3511,29739.0
2017-03-21 12:50:00,111.47,111.64,111.38,111.57,50282.0,94.3849,94.5289,94.3087,94.4696,50282.0
2017-03-21 12:55:00,111.56,111.64,111.46,111.47,30446.0,94.4612,94.5289,94.3765,94.3849,30446.0
2017-03-21 13:00:00,111.45,111.47,111.34,111.4,20313.0,94.368,94.3849,94.2749,94.3257,20313.0
2017-03-21 13:05:00,111.41,111.43,111.22,111.23,20075.0,94.3341,94.3511,94.1733,94.1817,20075.0
2017-03-21 13:10:00,111.19,111.34,111.18,111.3,23525.0,94.1479,94.2749,94.1394,94.241,23525.0
2017-03-21 13:15:00,111.29,111.55,111.26,111.55,18392.0,94.2325,94.4527,94.2071,94.4527,18392.0
2017-03-21 13:20:00,111.52,111.54,111.39,111.46,19806.0,94.4273,94.4442,94.3172,94.3765,19806.0
2017-03-21 13:25:00,111.46,111.53,111.41,111.43,14443.0,94.3765,94.4357,94.3341,94.3511,14443.0
2017-03-21 13:30:00,111.43,111.54,111.37,111.39,12777.0,94.3511,94.4442,94.3003,94.3172,12777.0
2017-03-21 13:35:00,111.37,111.41,111.11,111.15,9648.0,94.3003,94.3341,94.0801,94.114,9648.0
2017-03-21 13:40:00,111.16,111.32,111.13,111.16,22221.0,94.1225,94.2579,94.0971,94.1225,22221.0
2017-03-21 13:45:00,111.15,111.33,111.11,111.27,22576.0,94.114,94.2664,94.0801,94.2156,22576.0
2017-03-21 13:50:00,111.23,111.27,110.95,110.98,18496.0,94.1817,94.2156,93.9446,93.97,18496.0
2017-03-21 13:55:00,110.98,111.03,110.82,110.82,22497.0,93.97,94.0124,93.8346,93.8346,22497.0
2017-03-21 14:00:00,110.82,110.93,110.73,110.73,24278.0,93.8346,93.9277,93.7584,93.7584,24278.0
2017-03-21 14:05:00,110.72,111.21,110.69,111.21,25680.0,93.7499,94.1648,93.7245,94.1648,25680.0
2017-03-21 14:10:00,111.2,111.24,111.05,111.09,28356.0,94.1563,94.1902,94.0293,94.0632,28356.0
2017-03-21 14:15:00,111.08,111.25,110.97,111.09,37209.0,94.0547,94.1987,93.9616,94.0632,37209.0
2017-03-21 14:20:00,111.09,111.21,111.06,111.12,23008.0,94.0632,94.1648,94.0378,94.0886,23008.0
2017-03-21 14:25:00,111.11,111.11,110.86,110.91,11641.0,94.0801,94.0801,93.8684,93.9108,11641.0
2017-03-21 14:30:00,110.91,111.17,110.9,111.13,21720.0,93.9108,94.1309,93.9023,94.0971,21720.0
2017-03-21 14:35:00,111.11,111.25,111.07,111.22,26775.0,94.0801,94.1987,94.0463,94.1733,26775.0
2017-03-21 14:40:00,111.25,111.26,111.06,111.13,30073.0,94.1987,94.2071,94.0378,94.0971,30073.0
2017-03-21 14:45:00,111.13,111.15,110.94,111.13,17009.0,94.0971,94.114,93.9362,94.0971,17009.0
2017-03-21 14:50:00,111.13,111.2,110.98,111.2,12824.0,94.0971,94.1563,93.97,94.1563,12824.0
2017-03-21 14:55:00,111.21,111.32,111.09,111.2,19997.0,94.1648,94.2579,94.0632,94.1563,19997.0
2017-03-21 15:00:00,111.22,111.3,111.13,111.3,13172.0,94.1733,94.241,94.0971,94.241,13172.0
2017-03-21 15:05:00,111.31,111.46,111.28,111.41,18086.0,94.2495,94.3765,94.2241,94.3341,18086.0
2017-03-21 15:10:00,111.41,111.45,111.31,111.36,19031.0,94.3341,94.368,94.2495,94.2918,19031.0
2017-03-21 15:15:00,111.37,111.44,111.25,111.36,21049.0,94.3003,94.3595,94.1987,94.2918,21049.0
2017-03-21 15:20:00,111.37,111.4,111.3,111.36,17608.0,94.3003,94.3257,94.241,94.2918,17608.0
2017-03-21 15:25:00,111.37,111.49,111.34,111.46,23867.0,94.3003,94.4019,94.2749,94.3765,23867.0
2017-03-21 15:30:00,111.43,111.51,111.37,111.37,33137.0,94.3511,94.4188,94.3003,94.3003,33137.0
2017-03-21 15:35:00,111.38,111.5,111.38,111.45,72020.0,94.3087,94.4103,94.3087,94.368,72020.0
2017-03-21 15:40:00,111.45,111.51,111.43,111.47,82942.0,94.368,94.4188,94.3511,94.3849,82942.0
2017-03-21 15:45:00,111.47,111.52,111.28,111.48,86558.0,94.3849,94.4273,94.2241,94.3934,86558.0
2017-03-21 15:50:00,111.48,111.49,111.37,111.47,143750.0,94.3934,94.4019,94.3003,94.3849,143750.0
2017-03-21 15:55:00,111.46,111.56,111.43,111.51,172611.0,94.3765,94.4612,94.3511,94.4188,172611.0
2017-03-22 09:30:00,111.74,111.74,111.29,111.52,45341.0,94.6136,94.6136,94.2325,94.4273,45341.0
2017-03-22 09:35:00,111.41,111.87,111.19,111.71,24462.0,94.3341,94.7236,94.1479,94.5882,24462.0
2017-03-22 09:40:00,111.77,112.05,111.76,111.88,14114.0,94.639,94.876,94.6305,94.7321,14114.0
2017-03-22 09:45:00,111.89,112.17,111.84,112.0,33774.0,94.7406,94.9777,94.6982,94.8337,33774.0
2017-03-22 09:50:00,112.03,112.04,111.57,111.64,13612.0,94.8591,94.8676,94.4696,94.5289,13612.0
2017-03-22 09:55:00,111.64,111.65,111.38,111.39,27106.0,94.5289,94.5374,94.3087,94.3172,27106.0
2017-03-22 10:00:00,111.4,111.79,111.37,111.53,41504.0,94.3257,94.6559,94.3003,94.4357,41504.0
2017-03-22 10:05:00,111.5,111.63,111.25,111.39,26999.0,94.4103,94.5204,94.1987,94.3172,26999.0
2017-03-22 10:10:00,111.41,111.44,111.11,111.3,23222.0,94.3341,94.3595,94.0801,94.241,23222.0
2017-03-22 10:15:00,111.31,111.33,111.1,111.23,39377.0,94.2495,94.2664,94.0717,94.1817,39377.0
2017-03-22 10:20:00,111.19,111.51,111.17,111.37,14177.0,94.1479,94.4188,94.1309,94.3003,14177.0
2017-03-22 10:25:00,111.52,111.6,111.35,111.35,88745.0,94.4273,94.495,94.2833,94.2833,88745.0
2017-03-22 10:30:00,111.33,111.44,111.18,111.34,44848.0,94.2664,94.3595,94.1394,94.2749,44848.0
2017-03-22 10:35:00,111.32,111.81,111.31,111.7,17204.0,94.2579,94.6728,94.2495,94.5797,17204.0
2017-03-22 10:40:00,111.72,111.84,111.62,111.73,11146.0,94.5966,94.6982,94.512,94.6051,11146.0
2017-03-22 10:45:00,111.67,111.76,111.59,111.6,11154.0,94.5543,94.6305,94.4866,94.495,11154.0
2017-03-22 10:50:00,111.67,111.9,111.57,111.9,16950.0,94.5543,94.749,94.4696,94.749,16950.0
2017-03-22 10:55:00,111.83,111.93,111.73,111.9,12732.0,94.6898,94.7744,94.6051,94.749,12732.0
2017-03-22 11:00:00,111.88,111.89,111.7,111.75,9551.0,94.7321,94.7406,94.5797,94.622,9551.0
2017-03-22 11:05:00,111.76,111.95,111.76,111.85,11444.0,94.6305,94.7914,94.6305,94.7067,11444.0
2017-03-22 11:10:00,111.89,111.92,111.71,111.8,7618.0,94.7406,94.766,94.5882,94.6644,7618.0
2017-03-22 11:15:00,111.85,112.38,111.85,112.36,22803.0,94.7067,95.1555,94.7067,95.1385,22803.0
2017-03-22 11:20:00,112.38,112.63,112.37,112.63,9698.0,95.1555,95.3672,95.147,95.3672,9698.0
2017-03-22 11:25:00,112.6,112.65,112.3,112.39,12399.0,95.3418,95.3841,95.0877,95.1639,12399.0
2017-03-22 11:30:00,112.38,112.39,112.11,112.12,9074.0,95.1555,95.1639,94.9269,94.9353,9074.0
2017-03-22 11:35:00,112.1,112.22,112.07,112.2,6738.0,94.9184,95.02,94.893,95.0031,6738.0
2017-03-22 11:40:00,112.2,112.4,112.19,112.37,12365.0,95.0031,95.1724,94.9946,95.147,12365.0
2017-03-22 11:45:00,112.43,112.43,112.18,112.35,11671.0,95.1978,95.1978,94.9861,95.1301,11671.0
2017-03-22 11:50:00,112.35,112.37,112.11,112.11,15556.0,95.1301,95.147,94.9269,94.9269,15556.0
2017-03-22 11:55:00,112.14,112.3,112.06,112.22,17384.0,94.9523,95.0877,94.8845,95.02,17384.0
2017-03-22 12:00:00,112.28,112.28,112.05,112.17,7131.0,95.0708,95.0708,94.876,94.9777,7131.0
2017-03-22 12:05:00,112.18,112.24,112.07,112.12,6615.0,94.9861,95.0369,94.893,94.9353,6615.0
2017-03-22 12:10:00,112.15,112.24,112.12,112.17,19349.0,94.9607,95.0369,94.9353,94.9777,19349.0
2017-03-22 12:15:00,112.19,112.19,111.83,111.85,32900.0,94.9946,94.9946,94.6898,94.7067,32900.0
2017-03-22 12:20:00,111.86,111.94,111.8,111.9,32356.0,94.7152,94.7829,94.6644,94.749,32356.0
2017-03-22 12:25:00,111.9,112.0,111.78,111.99,11852.0,94.749,94.8337,94.6474,94.8252,11852.0
2017-03-22 12:30:00,111.99,112.01,111.9,112.0,12748.0,94.8252,94.8422,94.749,94.8337,12748.0
2017-03-22 12:35:00,112.0,112.03,111.92,111.95,8298.0,94.8337,94.8591,94.766,94.7914,8298.0
2017-03-22 12:40:00,111.97,111.97,111.81,111.82,9650.0,94.8083,94.8083,94.6728,94.6813,9650.0
2017-03-22 12:45:00,111.82,112.02,111.82,111.97,6428.0,94.6813,94.8506,94.6813,94.8083,6428.0
2017-03-22 12:50:00,111.99,112.01,111.9,111.96,7100.0,94.8252,94.8422,94.749,94.7998,7100.0
2017-03-22 12:55:00,111.95,112.0,111.9,111.95,5598.0,94.7914,94.8337,94.749,94.7914,5598.0
2017-03-22 13:00:00,111.93,111.93,111.71,111.81,17837.0,94.7744,94.7744,94.5882,94.6728,17837.0
2017-03-22 13:05:00,111.8,111.91,111.71,111.9,7251.0,94.6644,94.7575,94.5882,94.749,7251.0
2017-03-22 13:10:00,111.95,111.96,111.8,111.8,8246.0,94.7914,94.7998,94.6644,94.6644,8246.0
2017-03-22 13:15:00,111.8,112.05,111.77,112.05,9582.0,94.6644,94.876,94.639,94.876,9582.0
2017-03-22 13:20:00,111.99,112.11,111.93,111.98,18972.0,94.8252,94.9269,94.7744,94.8168,18972.0
2017-03-22 13:25:00,112.01,112.01,111.9,111.97,8589.0,94.8422,94.8422,94.749,94.8083,8589.0
2017-03-22 13:30:00,111.94,112.09,111.92,112.0,11728.0,94.7829,94.9099,94.766,94.8337,11728.0
2017-03-22 13:35:00,112.03,112.14,111.94,112.11,9446.0,94.8591,94.9523,94.7829,94.9269,9446.0
2017-03-22 13:40:00,112.11,112.18,112.02,112.03,11189.0,94.9269,94.9861,94.8506,94.8591,11189.0
2017-03-22 13:45:00,112.07,112.1,111.94,112.06,20328.0,94.893,94.9184,94.7829,94.8845,20328.0
2017-03-22 13:50:00,112.04,112.06,111.85,111.92,11814.0,94.8676,94.8845,94.7067,94.766,11814.0
2017-03-22 13:55:00,111.9,111.92,111.8,111.81,10150.0,94.749,94.766,94.6644,94.6728,10150.0
2017-03-22 14:00:00,111.82,112.01,111.82,111.98,15388.0,94.6813,94.8422,94.6813,94.8168,15388.0
2017-03-22 14:05:00,111.93,111.96,111.82,111.86,7237.0,94.7744,94.7998,94.6813,94.7152,7237.0
2017-03-22 14:10:00,111.86,111.98,111.8,111.91,10355.0,94.7152,94.8168,94.6644,94.7575,10355.0
2017-03-22 14:15:00,111.87,111.87,111.69,111.69,13124.0,94.7236,94.7236,94.5712,94.5712,13124.0
2017-03-22 14:20:00,111.69,111.75,111.63,111.71,8793.0,94.5712,94.622,94.5204,94.5882,8793.0
2017-03-22 14:25:00,111.69,111.74,111.64,111.71,13149.0,94.5712,94.6136,94.5289,94.5882,13149.0
2017-03-22 14:30:00,111.71,111.78,111.66,111.71,14135.0,94.5882,94.6474,94.5458,94.5882,14135.0
2017-03-22 14:35:00,111.7,111.91,111.7,111.9,16201.0,94.5797,94.7575,94.5797,94.749,16201.0
2017-03-22 14:40:00,111.89,111.91,111.81,111.87,16085.0,94.7406,94.7575,94.6728,94.7236,16085.0
2017-03-22 14:45:00,111.86,111.87,111.74,111.87,19712.0,94.7152,94.7236,94.6136,94.7236,19712.0
2017-03-22 14:50:00,111.86,111.99,111.83,111.95,12047.0,94.7152,94.8252,94.6898,94.7914,12047.0
2017-03-22 14:55:00,111.93,112.08,111.88,112.06,23629.0,94.7744,94.9015,94.7321,94.8845,23629.0
2017-03-22 15:00:00,112.04,112.09,111.99,112.0,22229.0,94.8676,94.9099,94.8252,94.8337,22229.0
2017-03-22 15:05:00,111.99,112.01,111.91,111.94,42547.0,94.8252,94.8422,94.7575,94.7829,42547.0
2017-03-22 15:10:00,111.93,112.0,111.87,111.89,26597.0,94.7744,94.8337,94.7236,94.7406,26597.0
2017-03-22 15:15:00,111.91,112.0,111.84,111.98,26289.0,94.7575,94.8337,94.6982,94.8168,26289.0
2017-03-22 15:20:00,111.99,112.03,111.91,111.93,41087.0,94.8252,94.8591,94.7575,94.7744,41087.0
2017-03-22 15:25:00,111.91,111.94,111.81,111.81,20834.0,94.7575,94.7829,94.6728,94.6728,20834.0
2017-03-22 15:30:00,111.81,111.86,111.76,111.77,29046.0,94.6728,94.7152,94.6305,94.639,29046.0
2017-03-22 15:35:00,111.77,111.82,111.72,111.77,39917.0,94.639,94.6813,94.5966,94.639,39917.0
2017-03-22 15:40:00,111.77,111.92,111.73,111.84,38762.0,94.639,94.766,94.6051,94.6982,38762.0
2017-03-22 15:45:00,111.85,111.96,111.83,111.94,79397.0,94.7067,94.7998,94.6898,94.7829,79397.0
2017-03-22 15:50:00,111.95,111.96,111.81,111.86,83995.0,94.7914,94.7998,94.6728,94.7152,83995.0
2017-03-22 15:55:00,111.87,111.93,111.72,111.77,103162.0,94.7236,94.7744,94.5966,94.639,103162.0
2017-03-23 09:30:00,110.5,111.13,110.31,110.98,79212.0,93.5636,94.0971,93.4027,93.97,79212.0
2017-03-23 09:35:00,110.96,111.28,110.72,110.83,20573.0,93.9531,94.2241,93.7499,93.843,20573.0
2017-03-23 09:40:00,110.89,111.39,110.87,111.12,20838.0,93.8938,94.3172,93.8769,94.0886,20838.0
2017-03-23 09:45:00,111.0,111.12,110.76,110.96,40917.0,93.987,94.0886,93.7838,93.9531,40917.0
2017-03-23 09:50:00,110.98,111.07,110.5,110.57,29345.0,93.97,94.0463,93.5636,93.6229,29345.0
2017-03-23 09:55:00,110.56,110.87,110.48,110.73,30182.0,93.6144,93.8769,93.5467,93.7584,30182.0
2017-03-23 10:00:00,110.77,111.28,110.77,111.23,48167.0,93.7922,94.2241,93.7922,94.1817,48167.0
2017-03-23 10:05:00,111.25,111.41,111.11,111.23,33355.0,94.1987,94.3341,94.0801,94.1817,33355.0
2017-03-23 10:10:00,111.17,111.27,111.06,111.27,19443.0,94.1309,94.2156,94.0378,94.2156,19443.0
2017-03-23 10:15:00,111.31,111.36,111.16,111.25,12723.0,94.2495,94.2918,94.1225,94.1987,12723.0
2017-03-23 10:20:00,111.26,111.52,111.26,111.39,32843.0,94.2071,94.4273,94.2071,94.3172,32843.0
2017-03-23 10:25:00,111.39,111.43,111.22,111.37,21145.0,94.3172,94.3511,94.1733,94.3003,21145.0
2017-03-23 10:30:00,111.42,111.48,111.25,111.38,22863.0,94.3426,94.3934,94.1987,94.3087,22863.0
2017-03-23 10:35:00,111.39,111.64,111.39,111.64,32914.0,94.3172,94.5289,94.3172,94.5289,32914.0
2017-03-23 10:40:00,111.64,111.81,111.6,111.79,33573.0,94.5289,94.6728,94.495,94.6559,33573.0
2017-03-23 10:45:00,111.8,111.8,111.69,111.74,26481.0,94.6644,94.6644,94.5712,94.6136,26481.0
2017-03-23 10:50:00,111.74,111.75,111.44,111.58,16347.0,94.6136,94.622,94.3595,94.4781,16347.0
2017-03-23 10:55:00,111.63,111.68,111.48,111.52,18443.0,94.5204,94.5628,94.3934,94.4273,18443.0
2017-03-23 11:00:00,111.5,111.56,111.42,111.42,14126.0,94.4103,94.4612,94.3426,94.3426,14126.0
2017-03-23 11:05:00,111.43,111.59,111.43,111.56,16224.0,94.3511,94.4866,94.3511,94.4612,16224.0
2017-03-23 11:10:00,111.59,111.76,111.54,111.72,14894.0,94.4866,94.6305,94.4442,94.5966,14894.0
2017-03-23 11:15:00,111.74,111.94,111.71,111.76,26482.0,94.6136,94.7829,94.5882,94.6305,26482.0
2017-03-23 11:20:00,111.8,111.89,111.74,111.89,25495.0,94.6644,94.7406,94.6136,94.7406,25495.0
2017-03-23 11:25:00,111.88,111.89,111.67,111.71,13889.0,94.7321,94.7406,94.5543,94.5882,13889.0
2017-03-23 11:30:00,111.72,111.84,111.62,111.62,16485.0,94.5966,94.6982,94.512,94.512,16485.0
2017-03-23 11:35:00,111.61,111.61,111.47,111.57,19182.0,94.5035,94.5035,94.3849,94.4696,19182.0
2017-03-23 11:40:00,111.56,111.56,111.38,111.45,15026.0,94.4612,94.4612,94.3087,94.368,15026.0
2017-03-23 11:45:00,111.44,111.48,111.27,111.33,23022.0,94.3595,94.3934,94.2156,94.2664,23022.0
2017-03-23 11:50:00,111.35,111.35,111.08,111.16,12737.0,94.2833,94.2833,94.0547,94.1225,12737.0
2017-03-23 11:55:00,111.16,111.22,111.11,111.11,8705.0,94.1225,94.1733,94.0801,94.0801,8705.0
2017-03-23 12:00:00,111.11,111.27,111.11,111.25,19125.0,94.0801,94.2156,94.0801,94.1987,19125.0
2017-03-23 12:05:00,111.28,111.38,111.26,111.36,12230.0,94.2241,94.3087,94.2071,94.2918,12230.0
2017-03-23 12:10:00,111.38,111.51,111.38,111.45,10289.0,94.3087,94.4188,94.3087,94.368,10289.0
2017-03-23 12:15:00,111.47,111.58,111.42,111.48,10331.0,94.3849,94.4781,94.3426,94.3934,10331.0
2017-03-23 12:20:00,111.48,111.49,111.38,111.41,11401.0,94.3934,94.4019,94.3087,94.3341,11401.0
2017-03-23 12:25:00,111.45,111.45,111.36,111.37,5519.0,94.368,94.368,94.2918,94.3003,5519.0
2017-03-23 12:30:00,111.38,111.4,111.27,111.4,5100.0,94.3087,94.3257,94.2156,94.3257,5100.0
2017-03-23 12:35:00,111.37,111.39,111.27,111.28,14950.0,94.3003,94.3172,94.2156,94.2241,14950.0
2017-03-23 12:40:00,111.26,111.36,111.25,111.36,9257.0,94.2071,94.2918,94.1987,94.2918,9257.0
2017-03-23 12:45:00,111.36,111.4,111.28,111.31,13760.0,94.2918,94.3257,94.2241,94.2495,13760.0
2017-03-23 12:50:00,111.3,111.32,111.23,111.31,9304.0,94.241,94.2579,94.1817,94.2495,9304.0
2017-03-23 12:55:00,111.32,111.42,111.31,111.38,6923.0,94.2579,94.3426,94.2495,94.3087,6923.0
2017-03-23 13:00:00,111.37,111.39,111.08,111.12,11004.0,94.3003,94.3172,94.0547,94.0886,11004.0
2017-03-23 13:05:00,111.1,111.22,110.89,110.89,15255.0,94.0717,94.1733,93.8938,93.8938,15255.0
2017-03-23 13:10:00,110.86,111.03,110.78,110.8,24075.0,93.8684,94.0124,93.8007,93.8176,24075.0
2017-03-23 13:15:00,110.8,110.93,110.78,110.85,12902.0,93.8176,93.9277,93.8007,93.86,12902.0
2017-03-23 13:20:00,110.87,111.03,110.83,110.87,6606.0,93.8769,94.0124,93.843,93.8769,6606.0
2017-03-23 13:25:00,110.91,110.94,110.69,110.69,9258.0,93.9108,93.9362,93.7245,93.7245,9258.0
2017-03-23 13:30:00,110.69,110.82,110.64,110.76,12971.0,93.7245,93.8346,93.6822,93.7838,12971.0
2017-03-23 13:35:00,110.82,110.92,110.78,110.81,9743.0,93.8346,93.9192,93.8007,93.8261,9743.0
2017-03-23 13:40:00,110.81,110.96,110.79,110.93,11714.0,93.8261,93.9531,93.8092,93.9277,11714.0
2017-03-23 13:45:00,110.95,111.11,110.95,111.01,6116.0,93.9446,94.0801,93.9446,93.9955,6116.0
2017-03-23 13:50:00,110.99,111.19,110.99,111.16,9983.0,93.9785,94.1479,93.9785,94.1225,9983.0
2017-03-23 13:55:00,111.18,111.18,110.98,111.06,20251.0,94.1394,94.1394,93.97,94.0378,20251.0
2017-03-23 14:00:00,111.05,111.17,111.03,111.12,8802.0,94.0293,94.1309,94.0124,94.0886,8802.0
2017-03-23 14:05:00,111.13,111.2,111.03,111.2,13782.0,94.0971,94.1563,94.0124,94.1563,13782.0
2017-03-23 14:10:00,111.15,111.27,111.15,111.2,13480.0,94.114,94.2156,94.114,94.1563,13480.0
2017-03-23 14:15:00,111.19,111.38,111.19,111.38,11056.0,94.1479,94.3087,94.1479,94.3087,11056.0
2017-03-23 14:20:00,111.34,111.39,111.28,111.31,14821.0,94.2749,94.3172,94.2241,94.2495,14821.0
2017-03-23 14:25:00,111.29,111.35,111.25,111.25,9167.0,94.2325,94.2833,94.1987,94.1987,9167.0
2017-03-23 14:30:00,111.25,111.33,111.18,111.21,7802.0,94.1987,94.2664,94.1394,94.1648,7802.0
2017-03-23 14:35:00,111.2,111.2,111.02,111.19,10871.0,94.1563,94.1563,94.0039,94.1479,10871.0
2017-03-23 14:40:00,111.18,111.23,111.1,111.19,5905.0,94.1394,94.1817,94.0717,94.1479,5905.0
2017-03-23 14:45:00,111.25,111.25,111.14,111.23,20724.0,94.1987,94.1987,94.1055,94.1817,20724.0
2017-03-23 14:50:00,111.23,111.24,111.17,111.19,22620.0,94.1817,94.1902,94.1309,94.1479,22620.0
2017-03-23 14:55:00,111.21,111.29,111.16,111.16,28692.0,94.1648,94.2325,94.1225,94.1225,28692.0
2017-03-23 15:00:00,111.17,111.18,110.96,111.01,19874.0,94.1309,94.1394,93.9531,93.9955,19874.0
2017-03-23 15:05:00,111.03,111.09,111.02,111.07,8992.0,94.0124,94.0632,94.0039,94.0463,8992.0
2017-03-23 15:10:00,111.05,111.08,110.94,111.02,13811.0,94.0293,94.0547,93.9362,94.0039,13811.0
2017-03-23 15:15:00,111.02,111.03,110.77,110.82,19037.0,94.0039,94.0124,93.7922,93.8346,19037.0
2017-03-23 15:20:00,110.86,110.97,110.86,110.88,16489.0,93.8684,93.9616,93.8684,93.8854,16489.0
2017-03-23 15:25:00,110.89,110.92,110.71,110.73,22438.0,93.8938,93.9192,93.7414,93.7584,22438.0
2017-03-23 15:30:00,110.77,110.79,110.45,110.47,41282.0,93.7922,93.8092,93.5213,93.5382,41282.0
2017-03-23 15:35:00,110.5,110.78,110.5,110.78,28372.0,93.5636,93.8007,93.5636,93.8007,28372.0
2017-03-23 15:40:00,110.75,110.81,110.54,110.54,32193.0,93.7753,93.8261,93.5975,93.5975,32193.0
2017-03-23 15:45:00,110.54,110.6,110.43,110.6,72190.0,93.5975,93.6483,93.5043,93.6483,72190.0
2017-03-23 15:50:00,110.59,110.6,110.4,110.49,64020.0,93.6398,93.6483,93.4789,93.5552,64020.0
2017-03-23 15:55:00,110.49,110.68,110.44,110.55,147341.0,93.5552,93.716,93.5128,93.606,147341.0
2017-03-24 09:30:00,110.8,111.21,110.55,111.21,17512.0,93.8176,94.1648,93.606,94.1648,17512.0
2017-03-24 09:35:00,111.2,111.43,110.67,111.15,10169.0,94.1563,94.3511,93.7076,94.114,10169.0
2017-03-24 09:40:00,111.21,111.5,111.15,111.5,5765.0,94.1648,94.4103,94.114,94.4103,5765.0
2017-03-24 09:45:00,111.49,111.5,111.25,111.49,16567.0,94.4019,94.4103,94.1987,94.4019,16567.0
2017-03-24 09:50:00,111.49,111.51,111.1,111.31,7337.0,94.4019,94.4188,94.0717,94.2495,7337.0
2017-03-24 09:55:00,111.31,111.31,111.03,111.15,4667.0,94.2495,94.2495,94.0124,94.114,4667.0
2017-03-24 10:00:00,111.24,111.49,111.05,111.1,3901.0,94.1902,94.4019,94.0293,94.0717,3901.0
2017-03-24 10:05:00,111.1,111.18,110.87,110.87,4930.0,94.0717,94.1394,93.8769,93.8769,4930.0
2017-03-24 10:10:00,110.93,111.16,110.78,110.99,9695.0,93.9277,94.1225,93.8007,93.9785,9695.0
2017-03-24 10:15:00,111.06,111.21,110.84,111.21,5763.0,94.0378,94.1648,93.8515,94.1648,5763.0
2017-03-24 10:20:00,111.13,111.23,110.94,111.04,16351.0,94.0971,94.1817,93.9362,94.0209,16351.0
2017-03-24 10:25:00,111.05,111.14,110.93,111.03,10013.0,94.0293,94.1055,93.9277,94.0124,10013.0
2017-03-24 10:30:00,111.03,111.14,110.94,111.0,16415.0,94.0124,94.1055,93.9362,93.987,16415.0
2017-03-24 10:35:00,110.97,111.03,110.79,110.88,8345.0,93.9616,94.0124,93.8092,93.8854,8345.0
2017-03-24 10:40:00,110.88,111.09,110.88,110.95,5048.0,93.8854,94.0632,93.8854,93.9446,5048.0
2017-03-24 10:45:00,110.92,110.98,110.8,110.8,5711.0,93.9192,93.97,93.8176,93.8176,5711.0
2017-03-24 10:50:00,110.78,110.83,110.6,110.75,22139.0,93.8007,93.843,93.6483,93.7753,22139.0
2017-03-24 10:55:00,110.69,110.86,110.69,110.72,6999.0,93.7245,93.8684,93.7245,93.7499,6999.0
2017-03-24 11:00:00,110.72,110.87,110.69,110.81,4066.0,93.7499,93.8769,93.7245,93.8261,4066.0
2017-03-24 11:05:00,110.85,110.93,110.66,110.66,12163.0,93.86,93.9277,93.6991,93.6991,12163.0
2017-03-24 11:10:00,110.69,110.72,110.61,110.7,4497.0,93.7245,93.7499,93.6568,93.733,4497.0
2017-03-24 11:15:00,110.67,110.7,110.47,110.52,4300.0,93.7076,93.733,93.5382,93.5806,4300.0
2017-03-24 11:20:00,110.62,110.62,110.41,110.46,2764.0,93.6652,93.6652,93.4874,93.5297,2764.0
2017-03-24 11:25:00,110.42,110.52,110.35,110.46,4072.0,93.4959,93.5806,93.4366,93.5297,4072.0
2017-03-24 11:30:00,110.48,110.65,110.46,110.65,5834.0,93.5467,93.6906,93.5297,93.6906,5834.0
2017-03-24 11:35:00,110.65,110.73,110.55,110.67,9802.0,93.6906,93.7584,93.606,93.7076,9802.0
2017-03-24 11:40:00,110.68,110.72,110.58,110.6,5206.0,93.716,93.7499,93.6314,93.6483,5206.0
2017-03-24 11:45:00,110.6,110.7,110.57,110.66,3300.0,93.6483,93.733,93.6229,93.6991,3300.0
2017-03-24 11:50:00,110.66,110.85,110.66,110.75,5387.0,93.6991,93.86,93.6991,93.7753,5387.0
2017-03-24 11:55:00,110.74,110.89,110.73,110.88,6133.0,93.7668,93.8938,93.7584,93.8854,6133.0
2017-03-24 12:00:00,110.83,110.84,110.71,110.72,8620.0,93.843,93.8515,93.7414,93.7499,8620.0
2017-03-24 12:05:00,110.71,110.82,110.71,110.76,8331.0,93.7414,93.8346,93.7414,93.7838,8331.0
2017-03-24 12:10:00,110.76,110.76,110.4,110.52,13847.0,93.7838,93.7838,93.4789,93.5806,13847.0
2017-03-24 12:15:00,110.52,110.58,110.33,110.38,7798.0,93.5806,93.6314,93.4197,93.462,7798.0
2017-03-24 12:20:00,110.28,110.46,110.21,110.23,9305.0,93.3773,93.5297,93.3181,93.335,9305.0
2017-03-24 12:25:00,110.26,110.67,110.14,110.57,7632.0,93.3604,93.7076,93.2588,93.6229,7632.0
2017-03-24 12:30:00,110.6,110.7,110.54,110.6,4348.0,93.6483,93.733,93.5975,93.6483,4348.0
2017-03-24 12:35:00,110.6,110.71,110.57,110.64,3116.0,93.6483,93.7414,93.6229,93.6822,3116.0
2017-03-24 12:40:00,110.64,110.85,110.64,110.75,4772.0,93.6822,93.86,93.6822,93.7753,4772.0
2017-03-24 12:45:00,110.75,110.89,110.72,110.78,6975.0,93.7753,93.8938,93.7499,93.8007,6975.0
2017-03-24 12:50:00,110.78,110.87,110.65,110.72,19107.0,93.8007,93.8769,93.6906,93.7499,19107.0
2017-03-24 12:55:00,110.71,110.71,110.55,110.59,7512.0,93.7414,93.7414,93.606,93.6398,7512.0
2017-03-24 13:00:00,110.59,110.66,110.47,110.59,6987.0,93.6398,93.6991,93.5382,93.6398,6987.0
2017-03-24 13:05:00,110.53,110.56,110.43,110.5,3155.0,93.589,93.6144,93.5043,93.5636,3155.0
2017-03-24 13:10:00,110.5,110.58,110.36,110.58,5793.0,93.5636,93.6314,93.4451,93.6314,5793.0
2017-03-24 13:15:00,110.56,110.67,110.53,110.6,14976.0,93.6144,93.7076,93.589,93.6483,14976.0
2017-03-24 13:20:00,110.64,110.78,110.6,110.74,15440.0,93.6822,93.8007,93.6483,93.7668,15440.0
2017-03-24 13:25:00,110.78,110.87,110.78,110.87,4581.0,93.8007,93.8769,93.8007,93.8769,4581.0
2017-03-24 13:30:00,110.84,110.89,110.77,110.85,5000.0,93.8515,93.8938,93.7922,93.86,5000.0
2017-03-24 13:35:00,110.78,110.87,110.73,110.76,6699.0,93.8007,93.8769,93.7584,93.7838,6699.0
2017-03-24 13:40:00,110.74,110.92,110.73,110.86,13794.0,93.7668,93.9192,93.7584,93.8684,13794.0
2017-03-24 13:45:00,110.86,110.97,110.83,110.91,15715.0,93.8684,93.9616,93.843,93.9108,15715.0
2017-03-24 13:50:00,110.9,110.92,110.73,110.8,13386.0,93.9023,93.9192,93.7584,93.8176,13386.0
2017-03-24 13:55:00,110.75,110.79,110.64,110.72,15099.0,93.7753,93.8092,93.6822,93.7499,15099.0
2017-03-24 14:00:00,110.78,110.91,110.73,110.8,8645.0,93.8007,93.9108,93.7584,93.8176,8645.0
2017-03-24 14:05:00,110.8,110.87,110.68,110.7,12507.0,93.8176,93.8769,93.716,93.733,12507.0
2017-03-24 14:10:00,110.7,110.76,110.66,110.71,4851.0,93.733,93.7838,93.6991,93.7414,4851.0
2017-03-24 14:15:00,110.69,110.78,110.66,110.78,13753.0,93.7245,93.8007,93.6991,93.8007,13753.0
2017-03-24 14:20:00,110.78,110.79,110.64,110.66,5351.0,93.8007,93.8092,93.6822,93.6991,5351.0
2017-03-24 14:25:00,110.65,110.79,110.64,110.65,8753.0,93.6906,93.8092,93.6822,93.6906,8753.0
2017-03-24 14:30:00,110.65,110.72,110.6,110.62,7749.0,93.6906,93.7499,93.6483,93.6652,7749.0
2017-03-24 14:35:00,110.62,110.62,110.42,110.47,6271.0,93.6652,93.6652,93.4959,93.5382,6271.0
2017-03-24 14:40:00,110.47,110.51,110.35,110.49,5822.0,93.5382,93.5721,93.4366,93.5552,5822.0
2017-03-24 14:45:00,110.45,110.63,110.44,110.62,8147.0,93.5213,93.6737,93.5128,93.6652,8147.0
2017-03-24 14:50:00,110.57,110.62,110.52,110.56,36290.0,93.6229,93.6652,93.5806,93.6144,36290.0
2017-03-24 14:55:00,110.56,110.61,110.5,110.53,9642.0,93.6144,93.6568,93.5636,93.589,9642.0
2017-03-24 15:00:00,110.55,110.59,110.34,110.39,11808.0,93.606,93.6398,93.4281,93.4705,11808.0
2017-03-24 15:05:00,110.37,110.44,110.22,110.42,17017.0,93.4535,93.5128,93.3265,93.4959,17017.0
2017-03-24 15:10:00,110.41,110.42,110.32,110.32,13073.0,93.4874,93.4959,93.4112,93.4112,13073.0
2017-03-24 15:15:00,110.34,110.38,110.22,110.28,12490.0,93.4281,93.462,93.3265,93.3773,12490.0
2017-03-24 15:20:00,110.3,110.48,110.3,110.4,7362.0,93.3943,93.5467,93.3943,93.4789,7362.0
2017-03-24 15:25:00,110.38,110.54,110.38,110.49,9735.0,93.462,93.5975,93.462,93.5552,9735.0
2017-03-24 15:30:00,110.49,110.55,110.2,110.51,26827.0,93.5552,93.606,93.3096,93.5721,26827.0
2017-03-24 15:35:00,110.51,110.85,110.4,110.85,27849.0,93.5721,93.86,93.4789,93.86,27849.0
2017-03-24 15:40:00,110.94,110.99,110.76,110.76,19871.0,93.9362,93.9785,93.7838,93.7838,19871.0
2017-03-24 15:45:00,110.76,110.85,110.48,110.53,23776.0,93.7838,93.86,93.5467,93.589,23776.0
2017-03-24 15:50:00,110.53,110.84,110.52,110.76,35651.0,93.589,93.8515,93.5806,93.7838,35651.0
2017-03-24 15:55:00,110.78,110.82,110.5,110.69,70371.0,93.8007,93.8346,93.5636,93.7245,70371.0
2017-03-27 09:30:00,109.51,110.0,109.27,109.64,56982.0,92.7254,93.1403,92.5221,92.8354,56982.0
2017-03-27 09:35:00,109.61,109.61,109.31,109.44,19004.0,92.81,92.81,92.556,92.6661,19004.0
2017-03-27 09:40:00,109.42,109.54,109.31,109.41,13713.0,92.6491,92.7508,92.556,92.6407,13713.0
2017-03-27 09:45:00,109.38,109.82,109.3,109.61,14381.0,92.6153,92.9878,92.5475,92.81,14381.0
2017-03-27 09:50:00,109.7,110.0,109.7,109.8,25725.0,92.8862,93.1403,92.8862,92.9709,25725.0
2017-03-27 09:55:00,109.82,110.08,109.81,109.96,33871.0,92.9878,93.208,92.9794,93.1064,33871.0
2017-03-27 10:00:00,109.98,110.13,109.86,110.13,19288.0,93.1233,93.2503,93.0217,93.2503,19288.0
2017-03-27 10:05:00,110.17,110.23,109.95,110.04,14549.0,93.2842,93.335,93.0979,93.1741,14549.0
2017-03-27 10:10:00,110.01,110.38,109.98,110.23,18543.0,93.1487,93.462,93.1233,93.335,18543.0
2017-03-27 10:15:00,110.19,110.27,109.98,110.0,11247.0,93.3011,93.3689,93.1233,93.1403,11247.0
2017-03-27 10:20:00,110.08,110.26,110.02,110.26,7566.0,93.208,93.3604,93.1572,93.3604,7566.0
2017-03-27 10:25:00,110.25,110.37,110.18,110.3,9539.0,93.3519,93.4535,93.2927,93.3943,9539.0
2017-03-27 10:30:00,110.26,110.5,110.26,110.41,11714.0,93.3604,93.5636,93.3604,93.4874,11714.0
2017-03-27 10:35:00,110.43,110.5,110.32,110.44,9500.0,93.5043,93.5636,93.4112,93.5128,9500.0
2017-03-27 10:40:00,110.44,110.74,110.39,110.74,17840.0,93.5128,93.7668,93.4705,93.7668,17840.0
2017-03-27 10:45:00,110.74,110.74,110.43,110.43,18133.0,93.7668,93.7668,93.5043,93.5043,18133.0
2017-03-27 10:50:00,110.4,110.61,110.39,110.53,24812.0,93.4789,93.6568,93.4705,93.589,24812.0
2017-03-27 10:55:00,110.52,110.84,110.49,110.82,35738.0,93.5806,93.8515,93.5552,93.8346,35738.0
2017-03-27 11:00:00,110.84,110.84,110.7,110.75,12398.0,93.8515,93.8515,93.733,93.7753,12398.0
2017-03-27 11:05:00,110.73,110.73,110.36,110.55,26409.0,93.7584,93.7584,93.4451,93.606,26409.0
2017-03-27 11:10:00,110.51,110.62,110.48,110.51,9846.0,93.5721,93.6652,93.5467,93.5721,9846.0
2017-03-27 11:15:00,110.53,110.64,110.5,110.52,7256.0,93.589,93.6822,93.5636,93.5806,7256.0
2017-03-27 11:20:00,110.54,110.62,110.46,110.62,13127.0,93.5975,93.6652,93.5297,93.6652,13127.0
2017-03-27 11:25:00,110.56,110.78,110.53,110.78,13103.0,93.6144,93.8007,93.589,93.8007,13103.0
2017-03-27 11:30:00,110.76,110.95,110.68,110.87,9382.0,93.7838,93.9446,93.716,93.8769,9382.0
2017-03-27 11:35:00,110.85,111.04,110.79,111.01,7215.0,93.86,94.0209,93.8092,93.9955,7215.0
2017-03-27 11:40:00,111.01,111.04,110.95,111.02,8842.0,93.9955,94.0209,93.9446,94.0039,8842.0
2017-03-27 11:45:00,110.98,111.04,110.91,110.92,11596.0,93.97,94.0209,93.9108,93.9192,11596.0
2017-03-27 11:50:00,110.87,110.99,110.85,110.93,7690.0,93.8769,93.9785,93.86,93.9277,7690.0
2017-03-27 11:55:00,110.93,111.16,110.92,111.1,12744.0,93.9277,94.1225,93.9192,94.0717,12744.0
2017-03-27 12:00:00,111.05,111.18,110.99,111.18,7630.0,94.0293,94.1394,93.9785,94.1394,7630.0
2017-03-27 12:05:00,111.19,111.27,111.17,111.2,26566.0,94.1479,94.2156,94.1309,94.1563,26566.0
2017-03-27 12:10:00,111.21,111.22,111.11,111.15,7425.0,94.1648,94.1733,94.0801,94.114,7425.0
2017-03-27 12:15:00,111.12,111.19,111.1,111.16,4718.0,94.0886,94.1479,94.0717,94.1225,4718.0
2017-03-27 12:20:00,111.15,111.16,111.04,111.06,4008.0,94.114,94.1225,94.0209,94.0378,4008.0
2017-03-27 12:25:00,111.04,111.09,110.99,111.04,6534.0,94.0209,94.0632,93.9785,94.0209,6534.0
2017-03-27 12:30:00,111.07,111.07,110.92,110.97,7287.0,94.0463,94.0463,93.9192,93.9616,7287.0
2017-03-27 12:35:00,110.95,111.04,110.92,110.94,6100.0,93.9446,94.0209,93.9192,93.9362,6100.0
2017-03-27 12:40:00,110.94,111.05,110.92,111.04,5667.0,93.9362,94.0293,93.9192,94.0209,5667.0
2017-03-27 12:45:00,111.06,111.16,110.99,111.12,7836.0,94.0378,94.1225,93.9785,94.0886,7836.0
2017-03-27 12:50:00,111.13,111.32,111.13,111.29,9992.0,94.0971,94.2579,94.0971,94.2325,9992.0
2017-03-27 12:55:00,111.26,111.34,111.2,111.31,5134.0,94.2071,94.2749,94.1563,94.2495,5134.0
2017-03-27 13:00:00,111.31,111.45,111.31,111.45,5866.0,94.2495,94.368,94.2495,94.368,5866.0
2017-03-27 13:05:00,111.45,111.49,111.32,111.43,9433.0,94.368,94.4019,94.2579,94.3511,9433.0
2017-03-27 13:10:00,111.44,111.52,111.38,111.45,44157.0,94.3595,94.4273,94.3087,94.368,44157.0
2017-03-27 13:15:00,111.45,111.56,111.36,111.44,52188.0,94.368,94.4612,94.2918,94.3595,52188.0
2017-03-27 13:20:00,111.43,111.52,111.39,111.51,9629.0,94.3511,94.4273,94.3172,94.4188,9629.0
2017-03-27 13:25:00,111.48,111.53,111.35,111.47,40424.0,94.3934,94.4357,94.2833,94.3849,40424.0
2017-03-27 13:30:00,111.45,111.56,111.39,111.48,18145.0,94.368,94.4612,94.3172,94.3934,18145.0
2017-03-27 13:35:00,111.49,111.54,111.4,111.41,19022.0,94.4019,94.4442,94.3257,94.3341,19022.0
2017-03-27 13:40:00,111.41,111.47,111.33,111.33,9985.0,94.3341,94.3849,94.2664,94.2664,9985.0
2017-03-27 13:45:00,111.27,111.3,111.22,111.28,6127.0,94.2156,94.241,94.1733,94.2241,6127.0
2017-03-27 13:50:00,111.26,111.29,111.18,111.23,11392.0,94.2071,94.2325,94.1394,94.1817,11392.0
2017-03-27 13:55:00,111.27,111.35,111.24,111.28,8020.0,94.2156,94.2833,94.1902,94.2241,8020.0
2017-03-27 14:00:00,111.31,111.53,111.31,111.49,22266.0,94.2495,94.4357,94.2495,94.4019,22266.0
2017-03-27 14:05:00,111.47,111.69,111.47,111.67,23546.0,94.3849,94.5712,94.3849,94.5543,23546.0
2017-03-27 14:10:00,111.66,111.7,111.58,111.63,25469.0,94.5458,94.5797,94.4781,94.5204,25469.0
2017-03-27 14:15:00,111.62,111.63,111.28,111.28,26869.0,94.512,94.5204,94.2241,94.2241,26869.0
2017-03-27 14:20:00,111.28,111.38,111.23,111.28,7042.0,94.2241,94.3087,94.1817,94.2241,7042.0
2017-03-27 14:25:00,111.26,111.3,111.14,111.26,6647.0,94.2071,94.241,94.1055,94.2071,6647.0
2017-03-27 14:30:00,111.25,111.34,111.2,111.33,4305.0,94.1987,94.2749,94.1563,94.2664,4305.0
2017-03-27 14:35:00,111.31,111.35,111.22,111.3,9760.0,94.2495,94.2833,94.1733,94.241,9760.0
2017-03-27 14:40:00,111.29,111.38,111.23,111.23,8888.0,94.2325,94.3087,94.1817,94.1817,8888.0
2017-03-27 14:45:00,111.27,111.41,111.23,111.37,8025.0,94.2156,94.3341,94.1817,94.3003,8025.0
2017-03-27 14:50:00,111.36,111.44,111.34,111.38,8664.0,94.2918,94.3595,94.2749,94.3087,8664.0
2017-03-27 14:55:00,111.35,111.37,111.24,111.33,29622.0,94.2833,94.3003,94.1902,94.2664,29622.0
2017-03-27 15:00:00,111.29,111.35,111.29,111.32,10710.0,94.2325,94.2833,94.2325,94.2579,10710.0
2017-03-27 15:05:00,111.29,111.29,111.22,111.29,11638.0,94.2325,94.2325,94.1733,94.2325,11638.0
2017-03-27 15:10:00,111.3,111.34,111.25,111.25,28014.0,94.241,94.2749,94.1987,94.1987,28014.0
2017-03-27 15:15:00,111.3,111.31,111.26,111.3,18909.0,94.241,94.2495,94.2071,94.241,18909.0
2017-03-27 15:20:00,111.28,111.29,111.13,111.16,8570.0,94.2241,94.2325,94.0971,94.1225,8570.0
2017-03-27 15:25:00,111.16,111.31,111.16,111.21,18308.0,94.1225,94.2495,94.1225,94.1648,18308.0
2017-03-27 15:30:00,111.21,111.33,111.15,111.32,22350.0,94.1648,94.2664,94.114,94.2579,22350.0
2017-03-27 15:35:00,111.31,111.43,111.29,111.41,25469.0,94.2495,94.3511,94.2325,94.3341,25469.0
2017-03-27 15:40:00,111.4,111.46,111.31,111.36,33721.0,94.3257,94.3765,94.2495,94.2918,33721.0
2017-03-27 15:45:00,111.35,111.42,111.21,111.24,33534.0,94.2833,94.3426,94.1648,94.1902,33534.0
2017-03-27 15:50:00,111.25,111.34,111.23,111.27,57650.0,94.1987,94.2749,94.1817,94.2156,57650.0
2017-03-27 15:55:00,111.27,111.27,111.06,111.13,103651.0,94.2156,94.2156,94.0378,94.0971,103651.0
2017-03-28 09:30:00,111.0,111.0,110.78,110.9,54283.0,93.987,93.987,93.8007,93.9023,54283.0
2017-03-28 09:35:00,110.99,111.27,110.93,111.27,37802.0,93.9785,94.2156,93.9277,94.2156,37802.0
2017-03-28 09:40:00,111.2,111.67,111.2,111.67,24690.0,94.1563,94.5543,94.1563,94.5543,24690.0
2017-03-28 09:45:00,111.63,112.17,111.61,112.13,65504.0,94.5204,94.9777,94.5035,94.9438,65504.0
2017-03-28 09:50:00,112.15,112.16,111.94,112.0,58537.0,94.9607,94.9692,94.7829,94.8337,58537.0
2017-03-28 09:55:00,111.95,112.04,111.74,112.0,21478.0,94.7914,94.8676,94.6136,94.8337,21478.0
2017-03-28 10:00:00,111.94,112.23,111.93,112.1,29080.0,94.7829,95.0285,94.7744,94.9184,29080.0
2017-03-28 10:05:00,112.1,112.16,111.81,112.02,30962.0,94.9184,94.9692,94.6728,94.8506,30962.0
2017-03-28 10:10:00,112.02,112.16,111.99,112.16,34213.0,94.8506,94.9692,94.8252,94.9692,34213.0
2017-03-28 10:15:00,112.11,112.16,111.95,112.14,39943.0,94.9269,94.9692,94.7914,94.9523,39943.0
2017-03-28 10:20:00,112.1,112.1,111.91,112.06,15174.0,94.9184,94.9184,94.7575,94.8845,15174.0
2017-03-28 10:25:00,112.0,112.08,111.94,112.02,9377.0,94.8337,94.9015,94.7829,94.8506,9377.0
2017-03-28 10:30:00,112.04,112.13,111.89,111.94,8137.0,94.8676,94.9438,94.7406,94.7829,8137.0
2017-03-28 10:35:00,111.96,112.13,111.89,112.08,9686.0,94.7998,94.9438,94.7406,94.9015,9686.0
2017-03-28 10:40:00,112.08,112.4,112.07,112.37,9057.0,94.9015,95.1724,94.893,95.147,9057.0
2017-03-28 10:45:00,112.38,112.63,112.38,112.61,17378.0,95.1555,95.3672,95.1555,95.3502,17378.0
2017-03-28 10:50:00,112.59,112.93,112.55,112.93,63707.0,95.3333,95.6212,95.2994,95.6212,63707.0
2017-03-28 10:55:00,112.92,113.06,112.79,113.06,21675.0,95.6127,95.7312,95.5026,95.7312,21675.0
2017-03-28 11:00:00,113.06,113.36,113.0,113.36,15354.0,95.7312,95.9853,95.6804,95.9853,15354.0
2017-03-28 11:05:00,113.34,113.81,113.29,113.79,79953.0,95.9683,96.3663,95.926,96.3494,79953.0
2017-03-28 11:10:00,113.75,113.97,113.68,113.96,51773.0,96.3155,96.5018,96.2562,96.4933,51773.0
2017-03-28 11:15:00,113.96,114.38,113.9,114.28,88545.0,96.4933,96.8489,96.4425,96.7643,88545.0
2017-03-28 11:20:00,114.33,114.35,113.63,113.63,61766.0,96.8066,96.8235,96.2139,96.2139,61766.0
2017-03-28 11:25:00,113.65,113.82,113.57,113.79,25759.0,96.2308,96.3748,96.1631,96.3494,25759.0
2017-03-28 11:30:00,113.81,113.93,113.68,113.68,39016.0,96.3663,96.4679,96.2562,96.2562,39016.0
2017-03-28 11:35:00,113.66,113.74,113.36,113.48,18221.0,96.2393,96.307,95.9853,96.0869,18221.0
2017-03-28 11:40:00,113.51,113.66,113.46,113.66,22427.0,96.1123,96.2393,96.0699,96.2393,22427.0
2017-03-28 11:45:00,113.67,113.72,113.57,113.66,40641.0,96.2478,96.2901,96.1631,96.2393,40641.0
2017-03-28 11:50:00,113.64,113.69,113.4,113.44,20283.0,96.2223,96.2647,96.0191,96.053,20283.0
2017-03-28 11:55:00,113.4,113.49,113.25,113.25,15294.0,96.0191,96.0953,95.8921,95.8921,15294.0
2017-03-28 12:00:00,113.22,113.4,113.22,113.34,11006.0,95.8667,96.0191,95.8667,95.9683,11006.0
2017-03-28 12:05:00,113.37,113.43,113.27,113.36,7338.0,95.9937,96.0445,95.9091,95.9853,7338.0
2017-03-28 12:10:00,113.35,113.35,113.23,113.28,7086.0,95.9768,95.9768,95.8752,95.9175,7086.0
2017-03-28 12:15:00,113.27,113.38,113.05,113.07,5623.0,95.9091,96.0022,95.7228,95.7397,5623.0
2017-03-28 12:20:00,113.08,113.11,113.01,113.05,6502.0,95.7482,95.7736,95.6889,95.7228,6502.0
2017-03-28 12:25:00,113.06,113.06,112.93,112.93,5012.0,95.7312,95.7312,95.6212,95.6212,5012.0
2017-03-28 12:30:00,112.96,113.08,112.95,113.0,7007.0,95.6466,95.7482,95.6381,95.6804,7007.0
2017-03-28 12:35:00,112.99,113.11,112.95,113.11,5545.0,95.672,95.7736,95.6381,95.7736,5545.0
2017-03-28 12:40:00,113.09,113.14,112.96,113.14,15436.0,95.7566,95.799,95.6466,95.799,15436.0
2017-03-28 12:45:00,113.11,113.12,112.97,112.98,8600.0,95.7736,95.782,95.655,95.6635,8600.0
2017-03-28 12:50:00,112.97,113.1,112.97,112.98,8946.0,95.655,95.7651,95.655,95.6635,8946.0
2017-03-28 12:55:00,113.02,113.16,113.02,113.15,6070.0,95.6974,95.8159,95.6974,95.8075,6070.0
2017-03-28 13:00:00,113.17,113.28,113.17,113.25,9374.0,95.8244,95.9175,95.8244,95.8921,9374.0
2017-03-28 13:05:00,113.22,113.41,113.22,113.35,17033.0,95.8667,96.0276,95.8667,95.9768,17033.0
2017-03-28 13:10:00,113.34,113.46,113.32,113.35,9002.0,95.9683,96.0699,95.9514,95.9768,9002.0
2017-03-28 13:15:00,113.36,113.36,113.22,113.27,5000.0,95.9853,95.9853,95.8667,95.9091,5000.0
2017-03-28 13:20:00,113.28,113.28,113.08,113.09,8120.0,95.9175,95.9175,95.7482,95.7566,8120.0
2017-03-28 13:25:00,113.06,113.21,113.05,113.19,5821.0,95.7312,95.8583,95.7228,95.8413,5821.0
2017-03-28 13:30:00,113.16,113.22,113.11,113.2,5318.0,95.8159,95.8667,95.7736,95.8498,5318.0
2017-03-28 13:35:00,113.23,113.35,113.2,113.31,8860.0,95.8752,95.9768,95.8498,95.9429,8860.0
2017-03-28 13:40:00,113.32,113.44,113.3,113.43,10651.0,95.9514,96.053,95.9345,96.0445,10651.0
2017-03-28 13:45:00,113.42,113.43,113.36,113.4,9479.0,96.0361,96.0445,95.9853,96.0191,9479.0
2017-03-28 13:50:00,113.43,113.6,113.41,113.57,7638.0,96.0445,96.1885,96.0276,96.1631,7638.0
2017-03-28 13:55:00,113.58,113.65,113.54,113.61,25849.0,96.1715,96.2308,96.1377,96.1969,25849.0
2017-03-28 14:00:00,113.6,113.67,113.55,113.62,11280.0,96.1885,96.2478,96.1461,96.2054,11280.0
2017-03-28 14:05:00,113.62,113.68,113.51,113.62,12929.0,96.2054,96.2562,96.1123,96.2054,12929.0
2017-03-28 14:10:00,113.64,113.75,113.6,113.73,10646.0,96.2223,96.3155,96.1885,96.2986,10646.0
2017-03-28 14:15:00,113.69,113.69,113.51,113.55,15615.0,96.2647,96.2647,96.1123,96.1461,15615.0
2017-03-28 14:20:00,113.56,113.66,113.52,113.62,12559.0,96.1546,96.2393,96.1207,96.2054,12559.0
2017-03-28 14:25:00,113.63,113.72,113.57,113.57,10402.0,96.2139,96.2901,96.1631,96.1631,10402.0
2017-03-28 14:30:00,113.57,113.6,113.49,113.6,9835.0,96.1631,96.1885,96.0953,96.1885,9835.0
2017-03-28 14:35:00,113.61,113.73,113.55,113.72,6624.0,96.1969,96.2986,96.1461,96.2901,6624.0
2017-03-28 14:40:00,113.74,113.74,113.51,113.59,9458.0,96.307,96.307,96.1123,96.18,9458.0
2017-03-28 14:45:00,113.6,113.68,113.51,113.52,10274.0,96.1885,96.2562,96.1123,96.1207,10274.0
2017-03-28 14:50:00,113.54,113.56,113.43,113.51,6901.0,96.1377,96.1546,96.0445,96.1123,6901.0
2017-03-28 14:55:00,113.52,113.59,113.42,113.5,14330.0,96.1207,96.18,96.0361,96.1038,14330.0
2017-03-28 15:00:00,113.47,113.58,113.46,113.58,8830.0,96.0784,96.1715,96.0699,96.1715,8830.0
2017-03-28 15:05:00,113.58,113.64,113.5,113.5,10485.0,96.1715,96.2223,96.1038,96.1038,10485.0
2017-03-28 15:10:00,113.48,113.61,113.47,113.57,14350.0,96.0869,96.1969,96.0784,96.1631,14350.0
2017-03-28 15:15:00,113.57,113.6,113.43,113.47,14177.0,96.1631,96.1885,96.0445,96.0784,14177.0
2017-03-28 15:20:00,113.47,113.54,113.45,113.49,14024.0,96.0784,96.1377,96.0615,96.0953,14024.0
2017-03-28 15:25:00,113.49,113.66,113.44,113.63,14996.0,96.0953,96.2393,96.053,96.2139,14996.0
2017-03-28 15:30:00,113.63,113.66,113.49,113.57,25681.0,96.2139,96.2393,96.0953,96.1631,25681.0
2017-03-28 15:35:00,113.56,113.61,113.46,113.61,24129.0,96.1546,96.1969,96.0699,96.1969,24129.0
2017-03-28 15:40:00,113.61,113.66,113.51,113.52,26641.0,96.1969,96.2393,96.1123,96.1207,26641.0
2017-03-28 15:45:00,113.51,113.54,113.43,113.44,32777.0,96.1123,96.1377,96.0445,96.053,32777.0
2017-03-28 15:50:00,113.43,113.44,113.35,113.39,49820.0,96.0445,96.053,95.9768,96.0107,49820.0
2017-03-28 15:55:00,113.4,113.49,113.26,113.31,104532.0,96.0191,96.0953,95.9006,95.9429,104532.0
2017-03-29 09:30:00,112.86,113.26,112.52,113.09,33387.0,95.5619,95.9006,95.274,95.7566,33387.0
2017-03-29 09:35:00,113.21,113.28,112.77,113.15,14233.0,95.8583,95.9175,95.4857,95.8075,14233.0
2017-03-29 09:40:00,113.13,113.14,112.89,113.04,9804.0,95.7905,95.799,95.5873,95.7143,9804.0
2017-03-29 09:45:00,113.02,113.1,112.79,112.91,27503.0,95.6974,95.7651,95.5026,95.6042,27503.0
2017-03-29 09:50:00,112.85,112.9,112.66,112.87,12601.0,95.5534,95.5958,95.3926,95.5704,12601.0
2017-03-29 09:55:00,112.9,113.02,112.75,113.01,10176.0,95.5958,95.6974,95.4688,95.6889,10176.0
2017-03-29 10:00:00,113.02,113.09,112.8,112.92,16243.0,95.6974,95.7566,95.5111,95.6127,16243.0
2017-03-29 10:05:00,112.87,113.02,112.82,112.94,9400.0,95.5704,95.6974,95.528,95.6296,9400.0
2017-03-29 10:10:00,112.98,113.24,112.98,113.14,10718.0,95.6635,95.8837,95.6635,95.799,10718.0
2017-03-29 10:15:00,113.15,113.22,112.98,113.21,5843.0,95.8075,95.8667,95.6635,95.8583,5843.0
2017-03-29 10:20:00,113.17,113.29,113.03,113.03,6284.0,95.8244,95.926,95.7058,95.7058,6284.0
2017-03-29 10:25:00,112.98,113.05,112.94,113.04,2422.0,95.6635,95.7228,95.6296,95.7143,2422.0
2017-03-29 10:30:00,113.07,113.43,113.07,113.33,13689.0,95.7397,96.0445,95.7397,95.9599,13689.0
2017-03-29 10:35:00,113.33,113.51,113.33,113.51,5022.0,95.9599,96.1123,95.9599,96.1123,5022.0
2017-03-29 10:40:00,113.52,113.6,113.4,113.44,8647.0,96.1207,96.1885,96.0191,96.053,8647.0
2017-03-29 10:45:00,113.43,113.65,113.43,113.63,9550.0,96.0445,96.2308,96.0445,96.2139,9550.0
2017-03-29 10:50:00,113.63,113.72,113.59,113.59,8753.0,96.2139,96.2901,96.18,96.18,8753.0
2017-03-29 10:55:00,113.57,113.57,113.46,113.48,21888.0,96.1631,96.1631,96.0699,96.0869,21888.0
2017-03-29 11:00:00,113.5,113.59,113.17,113.2,17734.0,96.1038,96.18,95.8244,95.8498,17734.0
2017-03-29 11:05:00,113.22,113.22,113.05,113.05,9136.0,95.8667,95.8667,95.7228,95.7228,9136.0
2017-03-29 11:10:00,113.13,113.18,113.02,113.06,11741.0,95.7905,95.8329,95.6974,95.7312,11741.0
2017-03-29 11:15:00,113.03,113.03,112.87,112.94,13781.0,95.7058,95.7058,95.5704,95.6296,13781.0
2017-03-29 11:20:00,112.96,113.02,112.95,112.96,8018.0,95.6466,95.6974,95.6381,95.6466,8018.0
2017-03-29 11:25:00,112.98,113.05,112.97,113.03,6655.0,95.6635,95.7228,95.655,95.7058,6655.0
2017-03-29 11:30:00,113.01,113.01,112.81,112.84,8005.0,95.6889,95.6889,95.5196,95.545,8005.0
2017-03-29 11:35:00,112.85,112.96,112.72,112.73,6365.0,95.5534,95.6466,95.4434,95.4518,6365.0
2017-03-29 11:40:00,112.71,112.75,112.64,112.7,10675.0,95.4349,95.4688,95.3756,95.4264,10675.0
2017-03-29 11:45:00,112.7,112.8,112.69,112.8,5718.0,95.4264,95.5111,95.418,95.5111,5718.0
2017-03-29 11:50:00,112.81,112.82,112.74,112.82,3779.0,95.5196,95.528,95.4603,95.528,3779.0
2017-03-29 11:55:00,112.83,112.96,112.83,112.92,9244.0,95.5365,95.6466,95.5365,95.6127,9244.0
2017-03-29 12:00:00,112.9,112.94,112.81,112.81,5951.0,95.5958,95.6296,95.5196,95.5196,5951.0
2017-03-29 12:05:00,112.78,112.81,112.73,112.76,5035.0,95.4942,95.5196,95.4518,95.4772,5035.0
2017-03-29 12:10:00,112.75,112.83,112.75,112.83,3841.0,95.4688,95.5365,95.4688,95.5365,3841.0
2017-03-29 12:15:00,112.78,112.86,112.76,112.77,9490.0,95.4942,95.5619,95.4772,95.4857,9490.0
2017-03-29 12:20:00,112.75,112.82,112.72,112.82,3705.0,95.4688,95.528,95.4434,95.528,3705.0
2017-03-29 12:25:00,112.82,112.83,112.76,112.8,4622.0,95.528,95.5365,95.4772,95.5111,4622.0
2017-03-29 12:30:00,112.79,112.79,112.72,112.77,4097.0,95.5026,95.5026,95.4434,95.4857,4097.0
2017-03-29 12:35:00,112.76,112.77,112.74,112.77,4962.0,95.4772,95.4857,95.4603,95.4857,4962.0
2017-03-29 12:40:00,112.75,112.79,112.69,112.79,4606.0,95.4688,95.5026,95.418,95.5026,4606.0
2017-03-29 12:45:00,112.79,112.79,112.65,112.72,5565.0,95.5026,95.5026,95.3841,95.4434,5565.0
2017-03-29 12:50:00,112.71,112.82,112.71,112.8,9007.0,95.4349,95.528,95.4349,95.5111,9007.0
2017-03-29 12:55:00,112.77,112.77,112.66,112.73,11716.0,95.4857,95.4857,95.3926,95.4518,11716.0
2017-03-29 13:00:00,112.74,112.79,112.69,112.78,4787.0,95.4603,95.5026,95.418,95.4942,4787.0
2017-03-29 13:05:00,112.78,112.78,112.68,112.78,6686.0,95.4942,95.4942,95.4095,95.4942,6686.0
2017-03-29 13:10:00,112.77,112.89,112.76,112.82,7669.0,95.4857,95.5873,95.4772,95.528,7669.0
2017-03-29 13:15:00,112.82,112.96,112.8,112.94,3430.0,95.528,95.6466,95.5111,95.6296,3430.0
2017-03-29 13:20:00,112.98,113.01,112.95,112.97,6623.0,95.6635,95.6889,95.6381,95.655,6623.0
2017-03-29 13:25:00,112.97,112.97,112.88,112.89,8222.0,95.655,95.655,95.5788,95.5873,8222.0
2017-03-29 13:30:00,112.91,113.02,112.89,113.02,8824.0,95.6042,95.6974,95.5873,95.6974,8824.0
2017-03-29 13:35:00,113.0,113.01,112.97,113.0,5914.0,95.6804,95.6889,95.655,95.6804,5914.0
2017-03-29 13:40:00,113.0,113.07,112.98,113.05,7324.0,95.6804,95.7397,95.6635,95.7228,7324.0
2017-03-29 13:45:00,113.06,113.1,113.03,113.1,2600.0,95.7312,95.7651,95.7058,95.7651,2600.0
2017-03-29 13:50:00,113.09,113.09,113.03,113.04,5373.0,95.7566,95.7566,95.7058,95.7143,5373.0
2017-03-29 13:55:00,113.05,113.11,113.05,113.09,7713.0,95.7228,95.7736,95.7228,95.7566,7713.0
2017-03-29 14:00:00,113.08,113.08,112.99,113.04,9209.0,95.7482,95.7482,95.672,95.7143,9209.0
2017-03-29 14:05:00,113.03,113.06,112.99,113.01,6000.0,95.7058,95.7312,95.672,95.6889,6000.0
2017-03-29 14:10:00,113.01,113.11,113.0,113.08,9761.0,95.6889,95.7736,95.6804,95.7482,9761.0
2017-03-29 14:15:00,113.11,113.13,113.06,113.09,9300.0,95.7736,95.7905,95.7312,95.7566,9300.0
2017-03-29 14:20:00,113.09,113.23,113.04,113.19,5988.0,95.7566,95.8752,95.7143,95.8413,5988.0
2017-03-29 14:25:00,113.2,113.33,113.18,113.33,3950.0,95.8498,95.9599,95.8329,95.9599,3950.0
2017-03-29 14:30:00,113.31,113.35,113.13,113.17,7129.0,95.9429,95.9768,95.7905,95.8244,7129.0
2017-03-29 14:35:00,113.17,113.33,113.12,113.26,8108.0,95.8244,95.9599,95.782,95.9006,8108.0
2017-03-29 14:40:00,113.27,113.31,113.2,113.2,6189.0,95.9091,95.9429,95.8498,95.8498,6189.0
2017-03-29 14:45:00,113.19,113.24,113.16,113.16,7786.0,95.8413,95.8837,95.8159,95.8159,7786.0
2017-03-29 14:50:00,113.16,113.28,113.16,113.28,9156.0,95.8159,95.9175,95.8159,95.9175,9156.0
2017-03-29 14:55:00,113.27,113.36,113.27,113.34,13164.0,95.9091,95.9853,95.9091,95.9683,13164.0
2017-03-29 15:00:00,113.35,113.35,113.24,113.32,12605.0,95.9768,95.9768,95.8837,95.9514,12605.0
2017-03-29 15:05:00,113.32,113.38,113.29,113.33,9733.0,95.9514,96.0022,95.926,95.9599,9733.0
2017-03-29 15:10:00,113.31,113.31,113.21,113.21,9589.0,95.9429,95.9429,95.8583,95.8583,9589.0
2017-03-29 15:15:00,113.22,113.25,113.16,113.16,10089.0,95.8667,95.8921,95.8159,95.8159,10089.0
2017-03-29 15:20:00,113.16,113.24,113.15,113.16,9539.0,95.8159,95.8837,95.8075,95.8159,9539.0
2017-03-29 15:25:00,113.13,113.22,113.13,113.18,7766.0,95.7905,95.8667,95.7905,95.8329,7766.0
2017-03-29 15:30:00,113.18,113.26,113.16,113.23,20903.0,95.8329,95.9006,95.8159,95.8752,20903.0
2017-03-29 15:35:00,113.23,113.29,113.22,113.27,18359.0,95.8752,95.926,95.8667,95.9091,18359.0
2017-03-29 15:40:00,113.26,113.28,113.16,113.17,21475.0,95.9006,95.9175,95.8159,95.8244,21475.0
2017-03-29 15:45:00,113.15,113.2,113.12,113.12,25459.0,95.8075,95.8498,95.782,95.782,25459.0
2017-03-29 15:50:00,113.12,113.23,113.11,113.19,41029.0,95.782,95.8752,95.7736,95.8413,41029.0
2017-03-29 15:55:00,113.19,113.2,113.09,113.18,66638.0,95.8413,95.8498,95.7566,95.8329,66638.0
2017-03-30 09:30:00,113.48,113.59,113.4,113.55,14967.0,96.0869,96.18,96.0191,96.1461,14967.0
2017-03-30 09:35:00,113.63,114.16,113.61,113.99,11755.0,96.2139,96.6626,96.1969,96.5187,11755.0
2017-03-30 09:40:00,113.93,113.94,113.63,113.83,3705.0,96.4679,96.4764,96.2139,96.3832,3705.0
2017-03-30 09:45:00,113.84,113.99,113.65,113.93,11692.0,96.3917,96.5187,96.2308,96.4679,11692.0
2017-03-30 09:50:00,113.97,114.03,113.82,113.82,13002.0,96.5018,96.5526,96.3748,96.3748,13002.0
2017-03-30 09:55:00,113.82,114.22,113.82,114.16,9641.0,96.3748,96.7135,96.3748,96.6626,9641.0
2017-03-30 10:00:00,114.19,114.44,114.13,114.44,14804.0,96.6881,96.8997,96.6372,96.8997,14804.0
2017-03-30 10:05:00,114.39,114.39,114.04,114.04,23774.0,96.8574,96.8574,96.561,96.561,23774.0
2017-03-30 10:10:00,114.05,114.28,114.0,114.28,8527.0,96.5695,96.7643,96.5272,96.7643,8527.0
2017-03-30 10:15:00,114.31,114.59,114.31,114.53,7234.0,96.7897,97.0267,96.7897,96.9759,7234.0
2017-03-30 10:20:00,114.51,114.53,114.24,114.39,17270.0,96.959,96.9759,96.7304,96.8574,17270.0
2017-03-30 10:25:00,114.39,114.47,114.33,114.43,9135.0,96.8574,96.9251,96.8066,96.8913,9135.0
2017-03-30 10:30:00,114.41,114.42,114.29,114.42,8265.0,96.8743,96.8828,96.7727,96.8828,8265.0
2017-03-30 10:35:00,114.43,114.61,114.43,114.61,15982.0,96.8913,97.0437,96.8913,97.0437,15982.0
2017-03-30 10:40:00,114.61,114.79,114.6,114.72,28332.0,97.0437,97.1961,97.0352,97.1368,28332.0
2017-03-30 10:45:00,114.72,114.8,114.69,114.77,19974.0,97.1368,97.2046,97.1114,97.1792,19974.0
2017-03-30 10:50:00,114.73,114.87,114.67,114.87,16405.0,97.1453,97.2638,97.0945,97.2638,16405.0
2017-03-30 10:55:00,114.87,114.99,114.8,114.97,12011.0,97.2638,97.3654,97.2046,97.3485,12011.0
2017-03-30 11:00:00,114.92,115.13,114.92,115.11,28408.0,97.3062,97.484,97.3062,97.467,28408.0
2017-03-30 11:05:00,115.11,115.28,115.07,115.18,27154.0,97.467,97.611,97.4332,97.5263,27154.0
2017-03-30 11:10:00,115.16,115.31,115.13,115.15,24447.0,97.5094,97.6364,97.484,97.5009,24447.0
2017-03-30 11:15:00,115.14,115.32,115.11,115.32,13393.0,97.4924,97.6449,97.467,97.6449,13393.0
2017-03-30 11:20:00,115.3,115.39,115.09,115.09,20611.0,97.6279,97.7041,97.4501,97.4501,20611.0
2017-03-30 11:25:00,115.14,115.16,115.07,115.14,7971.0,97.4924,97.5094,97.4332,97.4924,7971.0
2017-03-30 11:30:00,115.15,115.2,114.96,114.96,18388.0,97.5009,97.5432,97.34,97.34,18388.0
2017-03-30 11:35:00,114.96,114.96,114.75,114.75,7671.0,97.34,97.34,97.1622,97.1622,7671.0
2017-03-30 11:40:00,114.72,114.77,114.69,114.7,7630.0,97.1368,97.1792,97.1114,97.1199,7630.0
2017-03-30 11:45:00,114.67,114.71,114.56,114.59,9965.0,97.0945,97.1283,97.0013,97.0267,9965.0
2017-03-30 11:50:00,114.57,114.63,114.55,114.61,10943.0,97.0098,97.0606,96.9929,97.0437,10943.0
2017-03-30 11:55:00,114.59,114.6,114.48,114.52,8197.0,97.0267,97.0352,96.9336,96.9675,8197.0
2017-03-30 12:00:00,114.47,114.56,114.45,114.49,33428.0,96.9251,97.0013,96.9082,96.9421,33428.0
2017-03-30 12:05:00,114.48,114.61,114.48,114.61,7739.0,96.9336,97.0437,96.9336,97.0437,7739.0
2017-03-30 12:10:00,114.63,114.69,114.57,114.58,11419.0,97.0606,97.1114,97.0098,97.0183,11419.0
2017-03-30 12:15:00,114.55,114.63,114.55,114.62,5680.0,96.9929,97.0606,96.9929,97.0521,5680.0
2017-03-30 12:20:00,114.65,114.68,114.56,114.56,12332.0,97.0775,97.1029,97.0013,97.0013,12332.0
2017-03-30 12:25:00,114.54,114.7,114.53,114.69,7244.0,96.9844,97.1199,96.9759,97.1114,7244.0
2017-03-30 12:30:00,114.69,114.69,114.56,114.58,8350.0,97.1114,97.1114,97.0013,97.0183,8350.0
2017-03-30 12:35:00,114.58,114.61,114.23,114.31,7251.0,97.0183,97.0437,96.7219,96.7897,7251.0
2017-03-30 12:40:00,114.27,114.39,114.26,114.33,11321.0,96.7558,96.8574,96.7473,96.8066,11321.0
2017-03-30 12:45:00,114.35,114.42,114.32,114.41,7021.0,96.8235,96.8828,96.7981,96.8743,7021.0
2017-03-30 12:50:00,114.39,114.42,114.27,114.31,11119.0,96.8574,96.8828,96.7558,96.7897,11119.0
2017-03-30 12:55:00,114.3,114.31,114.08,114.08,8022.0,96.7812,96.7897,96.5949,96.5949,8022.0
2017-03-30 13:00:00,114.11,114.21,114.06,114.2,12810.0,96.6203,96.705,96.578,96.6965,12810.0
2017-03-30 13:05:00,114.21,114.38,114.21,114.37,5500.0,96.705,96.8489,96.705,96.8405,5500.0
2017-03-30 13:10:00,114.39,114.46,114.33,114.35,6600.0,96.8574,96.9167,96.8066,96.8235,6600.0
2017-03-30 13:15:00,114.35,114.43,114.35,114.43,7358.0,96.8235,96.8913,96.8235,96.8913,7358.0
2017-03-30 13:20:00,114.39,114.54,114.35,114.51,7970.0,96.8574,96.9844,96.8235,96.959,7970.0
2017-03-30 13:25:00,114.52,114.55,114.36,114.38,5981.0,96.9675,96.9929,96.832,96.8489,5981.0
2017-03-30 13:30:00,114.37,114.46,114.36,114.42,8510.0,96.8405,96.9167,96.832,96.8828,8510.0
2017-03-30 13:35:00,114.43,114.49,114.42,114.46,7400.0,96.8913,96.9421,96.8828,96.9167,7400.0
2017-03-30 13:40:00,114.45,114.45,114.35,114.45,6508.0,96.9082,96.9082,96.8235,96.9082,6508.0
2017-03-30 13:45:00,114.44,114.44,114.38,114.43,3502.0,96.8997,96.8997,96.8489,96.8913,3502.0
2017-03-30 13:50:00,114.42,114.44,114.36,114.42,6828.0,96.8828,96.8997,96.832,96.8828,6828.0
2017-03-30 13:55:00,114.42,114.45,114.35,114.45,11936.0,96.8828,96.9082,96.8235,96.9082,11936.0
2017-03-30 14:00:00,114.47,114.51,114.43,114.44,8171.0,96.9251,96.959,96.8913,96.8997,8171.0
2017-03-30 14:05:00,114.39,114.41,114.27,114.32,4981.0,96.8574,96.8743,96.7558,96.7981,4981.0
2017-03-30 14:10:00,114.31,114.31,114.19,114.25,7101.0,96.7897,96.7897,96.6881,96.7389,7101.0
2017-03-30 14:15:00,114.25,114.33,114.23,114.24,11486.0,96.7389,96.8066,96.7219,96.7304,11486.0
2017-03-30 14:20:00,114.26,114.3,114.2,114.22,4556.0,96.7473,96.7812,96.6965,96.7135,4556.0
2017-03-30 14:25:00,114.23,114.38,114.23,114.31,12249.0,96.7219,96.8489,96.7219,96.7897,12249.0
2017-03-30 14:30:00,114.32,114.5,114.32,114.48,6209.0,96.7981,96.9505,96.7981,96.9336,6209.0
2017-03-30 14:35:00,114.48,114.51,114.37,114.42,10053.0,96.9336,96.959,96.8405,96.8828,10053.0
2017-03-30 14:40:00,114.4,114.46,114.26,114.27,6100.0,96.8659,96.9167,96.7473,96.7558,6100.0
2017-03-30 14:45:00,114.24,114.36,114.22,114.34,7498.0,96.7304,96.832,96.7135,96.8151,7498.0
2017-03-30 14:50:00,114.36,114.37,114.23,114.24,6692.0,96.832,96.8405,96.7219,96.7304,6692.0
2017-03-30 14:55:00,114.25,114.32,114.21,114.27,6806.0,96.7389,96.7981,96.705,96.7558,6806.0
2017-03-30 15:00:00,114.28,114.36,114.28,114.34,6894.0,96.7643,96.832,96.7643,96.8151,6894.0
2017-03-30 15:05:00,114.35,114.37,114.3,114.31,10003.0,96.8235,96.8405,96.7812,96.7897,10003.0
2017-03-30 15:10:00,114.31,114.37,114.29,114.37,4945.0,96.7897,96.8405,96.7727,96.8405,4945.0
2017-03-30 15:15:00,114.35,114.36,114.28,114.31,7958.0,96.8235,96.832,96.7643,96.7897,7958.0
2017-03-30 15:20:00,114.32,114.39,114.31,114.35,9602.0,96.7981,96.8574,96.7897,96.8235,9602.0
2017-03-30 15:25:00,114.34,114.37,114.3,114.36,11775.0,96.8151,96.8405,96.7812,96.832,11775.0
2017-03-30 15:30:00,114.36,114.51,114.35,114.5,15089.0,96.832,96.959,96.8235,96.9505,15089.0
2017-03-30 15:35:00,114.48,114.49,114.39,114.4,19274.0,96.9336,96.9421,96.8574,96.8659,19274.0
2017-03-30 15:40:00,114.39,114.4,114.28,114.34,18217.0,96.8574,96.8659,96.7643,96.8151,18217.0
2017-03-30 15:45:00,114.33,114.34,114.21,114.24,30605.0,96.8066,96.8151,96.705,96.7304,30605.0
2017-03-30 15:50:00,114.24,114.26,114.17,114.21,38548.0,96.7304,96.7473,96.6711,96.705,38548.0
2017-03-30 15:55:00,114.22,114.33,114.18,114.26,59484.0,96.7135,96.8066,96.6796,96.7473,59484.0
2017-03-31 09:30:00,113.56,113.73,112.87,113.0,41716.0,96.1546,96.2986,95.5704,95.6804,41716.0
2017-03-31 09:35:00,113.13,113.42,113.05,113.22,21574.0,95.7905,96.0361,95.7228,95.8667,21574.0
2017-03-31 09:40:00,113.25,113.52,113.15,113.23,9370.0,95.8921,96.1207,95.8075,95.8752,9370.0
2017-03-31 09:45:00,113.23,113.57,113.21,113.22,22594.0,95.8752,96.1631,95.8583,95.8667,22594.0
2017-03-31 09:50:00,113.21,113.39,113.12,113.15,16400.0,95.8583,96.0107,95.782,95.8075,16400.0
2017-03-31 09:55:00,113.16,113.19,112.95,113.01,22160.0,95.8159,95.8413,95.6381,95.6889,22160.0
2017-03-31 10:00:00,112.95,113.02,112.84,112.93,17262.0,95.6381,95.6974,95.545,95.6212,17262.0
2017-03-31 10:05:00,112.93,113.13,112.93,112.94,18941.0,95.6212,95.7905,95.6212,95.6296,18941.0
2017-03-31 10:10:00,112.94,112.94,112.77,112.92,12349.0,95.6296,95.6296,95.4857,95.6127,12349.0
2017-03-31 10:15:00,112.88,113.11,112.88,113.08,14605.0,95.5788,95.7736,95.5788,95.7482,14605.0
2017-03-31 10:20:00,113.06,113.12,113.0,113.02,27490.0,95.7312,95.782,95.6804,95.6974,27490.0
2017-03-31 10:25:00,113.04,113.09,112.91,112.99,12253.0,95.7143,95.7566,95.6042,95.672,12253.0
2017-03-31 10:30:00,113.01,113.05,112.95,113.01,15682.0,95.6889,95.7228,95.6381,95.6889,15682.0
2017-03-31 10:35:00,113.04,113.14,112.98,113.04,18204.0,95.7143,95.799,95.6635,95.7143,18204.0
2017-03-31 10:40:00,113.03,113.06,112.97,112.99,4763.0,95.7058,95.7312,95.655,95.672,4763.0
2017-03-31 10:45:00,112.99,113.15,112.95,113.06,17158.0,95.672,95.8075,95.6381,95.7312,17158.0
2017-03-31 10:50:00,113.08,113.08,112.96,113.04,10148.0,95.7482,95.7482,95.6466,95.7143,10148.0
2017-03-31 10:55:00,113.02,113.04,112.96,112.99,9612.0,95.6974,95.7143,95.6466,95.672,9612.0
2017-03-31 11:00:00,113.0,113.09,112.99,113.01,7962.0,95.6804,95.7566,95.672,95.6889,7962.0
2017-03-31 11:05:00,112.98,113.01,112.83,112.95,12025.0,95.6635,95.6889,95.5365,95.6381,12025.0
2017-03-31 11:10:00,112.93,112.96,112.83,112.91,6519.0,95.6212,95.6466,95.5365,95.6042,6519.0
2017-03-31 11:15:00,112.91,112.91,112.71,112.76,30268.0,95.6042,95.6042,95.4349,95.4772,30268.0
2017-03-31 11:20:00,112.79,112.88,112.74,112.82,8972.0,95.5026,95.5788,95.4603,95.528,8972.0
2017-03-31 11:25:00,112.83,112.93,112.81,112.81,11090.0,95.5365,95.6212,95.5196,95.5196,11090.0
2017-03-31 11:30:00,112.83,112.93,112.7,112.89,12507.0,95.5365,95.6212,95.4264,95.5873,12507.0
2017-03-31 11:35:00,112.84,112.96,112.84,112.84,9942.0,95.545,95.6466,95.545,95.545,9942.0
2017-03-31 11:40:00,112.88,112.92,112.86,112.9,10599.0,95.5788,95.6127,95.5619,95.5958,10599.0
2017-03-31 11:45:00,112.89,112.9,112.8,112.81,6223.0,95.5873,95.5958,95.5111,95.5196,6223.0
2017-03-31 11:50:00,112.81,112.83,112.65,112.71,11033.0,95.5196,95.5365,95.3841,95.4349,11033.0
2017-03-31 11:55:00,112.68,112.72,112.62,112.7,6028.0,95.4095,95.4434,95.3587,95.4264,6028.0
2017-03-31 12:00:00,112.71,112.78,112.66,112.76,10929.0,95.4349,95.4942,95.3926,95.4772,10929.0
2017-03-31 12:05:00,112.76,112.85,112.76,112.79,6263.0,95.4772,95.5534,95.4772,95.5026,6263.0
2017-03-31 12:10:00,112.82,112.88,112.77,112.78,6052.0,95.528,95.5788,95.4857,95.4942,6052.0
2017-03-31 12:15:00,112.8,112.82,112.74,112.79,5151.0,95.5111,95.528,95.4603,95.5026,5151.0
2017-03-31 12:20:00,112.83,112.84,112.75,112.79,10227.0,95.5365,95.545,95.4688,95.5026,10227.0
2017-03-31 12:25:00,112.77,112.9,112.76,112.87,4866.0,95.4857,95.5958,95.4772,95.5704,4866.0
2017-03-31 12:30:00,112.88,112.88,112.64,112.7,19359.0,95.5788,95.5788,95.3756,95.4264,19359.0
2017-03-31 12:35:00,112.7,112.75,112.58,112.58,13310.0,95.4264,95.4688,95.3248,95.3248,13310.0
2017-03-31 12:40:00,112.59,112.71,112.59,112.65,18595.0,95.3333,95.4349,95.3333,95.3841,18595.0
2017-03-31 12:45:00,112.66,112.66,112.55,112.63,21863.0,95.3926,95.3926,95.2994,95.3672,21863.0
2017-03-31 12:50:00,112.63,112.68,112.57,112.58,11155.0,95.3672,95.4095,95.3163,95.3248,11155.0
2017-03-31 12:55:00,112.58,112.61,112.49,112.54,15559.0,95.3248,95.3502,95.2486,95.2909,15559.0
2017-03-31 13:00:00,112.53,112.61,112.51,112.52,11803.0,95.2825,95.3502,95.2655,95.274,11803.0
2017-03-31 13:05:00,112.5,112.61,112.49,112.54,18705.0,95.2571,95.3502,95.2486,95.2909,18705.0
2017-03-31 13:10:00,112.55,112.64,112.54,112.61,28023.0,95.2994,95.3756,95.2909,95.3502,28023.0
2017-03-31 13:15:00,112.59,112.69,112.58,112.65,7718.0,95.3333,95.418,95.3248,95.3841,7718.0
2017-03-31 13:20:00,112.65,112.73,112.63,112.67,17029.0,95.3841,95.4518,95.3672,95.401,17029.0
2017-03-31 13:25:00,112.67,112.81,112.64,112.79,16800.0,95.401,95.5196,95.3756,95.5026,16800.0
2017-03-31 13:30:00,112.8,112.8,112.65,112.67,14124.0,95.5111,95.5111,95.3841,95.401,14124.0
2017-03-31 13:35:00,112.68,112.77,112.59,112.61,12435.0,95.4095,95.4857,95.3333,95.3502,12435.0
2017-03-31 13:40:00,112.59,112.59,112.42,112.42,16338.0,95.3333,95.3333,95.1893,95.1893,16338.0
2017-03-31 13:45:00,112.42,112.49,112.36,112.37,18475.0,95.1893,95.2486,95.1385,95.147,18475.0
2017-03-31 13:50:00,112.38,112.42,112.34,112.37,15623.0,95.1555,95.1893,95.1216,95.147,15623.0
2017-03-31 13:55:00,112.37,112.38,112.16,112.19,18846.0,95.147,95.1555,94.9692,94.9946,18846.0
2017-03-31 14:00:00,112.2,112.32,112.1,112.11,23099.0,95.0031,95.1047,94.9184,94.9269,23099.0
2017-03-31 14:05:00,112.13,112.27,112.11,112.18,27562.0,94.9438,95.0623,94.9269,94.9861,27562.0
2017-03-31 14:10:00,112.15,112.23,111.96,112.05,20582.0,94.9607,95.0285,94.7998,94.876,20582.0
2017-03-31 14:15:00,112.06,112.13,111.98,112.07,35499.0,94.8845,94.9438,94.8168,94.893,35499.0
2017-03-31 14:20:00,112.05,112.25,111.99,112.25,26931.0,94.876,95.0454,94.8252,95.0454,26931.0
2017-03-31 14:25:00,112.27,112.43,112.19,112.3,22650.0,95.0623,95.1978,94.9946,95.0877,22650.0
2017-03-31 14:30:00,112.31,112.33,112.2,112.21,18090.0,95.0962,95.1131,95.0031,95.0115,18090.0
2017-03-31 14:35:00,112.22,112.23,112.12,112.17,18843.0,95.02,95.0285,94.9353,94.9777,18843.0
2017-03-31 14:40:00,112.18,112.31,112.11,112.11,17898.0,94.9861,95.0962,94.9269,94.9269,17898.0
2017-03-31 14:45:00,112.11,112.19,111.97,112.1,35284.0,94.9269,94.9946,94.8083,94.9184,35284.0
2017-03-31 14:50:00,112.09,112.12,112.02,112.1,19657.0,94.9099,94.9353,94.8506,94.9184,19657.0
2017-03-31 14:55:00,112.08,112.13,112.04,112.05,16594.0,94.9015,94.9438,94.8676,94.876,16594.0
2017-03-31 15:00:00,112.05,112.13,112.02,112.09,36879.0,94.876,94.9438,94.8506,94.9099,36879.0
2017-03-31 15:05:00,112.1,112.2,112.06,112.19,23968.0,94.9184,95.0031,94.8845,94.9946,23968.0
2017-03-31 15:10:00,112.2,112.27,112.17,112.26,20036.0,95.0031,95.0623,94.9777,95.0539,20036.0
2017-03-31 15:15:00,112.28,112.32,112.19,112.24,28278.0,95.0708,95.1047,94.9946,95.0369,28278.0
2017-03-31 15:20:00,112.25,112.34,112.22,112.34,22107.0,95.0454,95.1216,95.02,95.1216,22107.0
2017-03-31 15:25:00,112.34,112.41,112.34,112.36,25860.0,95.1216,95.1809,95.1216,95.1385,25860.0
2017-03-31 15:30:00,112.36,112.43,112.29,112.39,38630.0,95.1385,95.1978,95.0793,95.1639,38630.0
2017-03-31 15:35:00,112.4,112.46,112.34,112.41,37036.0,95.1724,95.2232,95.1216,95.1809,37036.0
2017-03-31 15:40:00,112.41,112.44,112.26,112.31,46437.0,95.1809,95.2063,95.0539,95.0962,46437.0
2017-03-31 15:45:00,112.32,112.43,112.18,112.22,61988.0,95.1047,95.1978,94.9861,95.02,61988.0
2017-03-31 15:50:00,112.21,112.23,112.1,112.18,69906.0,95.0115,95.0285,94.9184,94.9861,69906.0
2017-03-31 15:55:00,112.18,112.23,111.94,111.97,203287.0,94.9861,95.0285,94.7829,94.8083,203287.0
2017-04-03 09:30:00,112.23,113.11,111.97,112.75,42788.0,95.0285,95.7736,94.8083,95.4688,42788.0
2017-04-03 09:35:00,112.82,113.48,112.74,113.33,35050.0,95.528,96.0869,95.4603,95.9599,35050.0
2017-04-03 09:40:00,113.3,113.5,113.22,113.24,14768.0,95.9345,96.1038,95.8667,95.8837,14768.0
2017-04-03 09:45:00,113.3,113.36,113.15,113.21,11262.0,95.9345,95.9853,95.8075,95.8583,11262.0
2017-04-03 09:50:00,113.16,113.35,113.08,113.3,25026.0,95.8159,95.9768,95.7482,95.9345,25026.0
2017-04-03 09:55:00,113.34,113.38,113.09,113.12,21801.0,95.9683,96.0022,95.7566,95.782,21801.0
2017-04-03 10:00:00,113.16,113.19,112.97,113.07,29774.0,95.8159,95.8413,95.655,95.7397,29774.0
2017-04-03 10:05:00,113.06,113.06,112.79,112.96,48018.0,95.7312,95.7312,95.5026,95.6466,48018.0
2017-04-03 10:10:00,112.94,113.18,112.83,113.11,45226.0,95.6296,95.8329,95.5365,95.7736,45226.0
2017-04-03 10:15:00,113.02,113.06,112.87,112.93,7314.0,95.6974,95.7312,95.5704,95.6212,7314.0
2017-04-03 10:20:00,112.92,113.09,112.89,112.94,63691.0,95.6127,95.7566,95.5873,95.6296,63691.0
2017-04-03 10:25:00,112.95,112.96,112.54,112.7,23100.0,95.6381,95.6466,95.2909,95.4264,23100.0
2017-04-03 10:30:00,112.68,113.09,112.68,113.09,13269.0,95.4095,95.7566,95.4095,95.7566,13269.0
2017-04-03 10:35:00,113.04,113.15,112.93,113.15,10482.0,95.7143,95.8075,95.6212,95.8075,10482.0
2017-04-03 10:40:00,113.15,113.15,112.75,112.75,14420.0,95.8075,95.8075,95.4688,95.4688,14420.0
2017-04-03 10:45:00,112.8,112.89,112.76,112.79,9513.0,95.5111,95.5873,95.4772,95.5026,9513.0
2017-04-03 10:50:00,112.76,112.76,112.43,112.5,4457.0,95.4772,95.4772,95.1978,95.2571,4457.0
2017-04-03 10:55:00,112.47,112.47,111.9,111.9,25267.0,95.2317,95.2317,94.749,94.749,25267.0
2017-04-03 11:00:00,111.9,112.38,111.9,112.3,49042.0,94.749,95.1555,94.749,95.0877,49042.0
2017-04-03 11:05:00,112.3,112.32,112.1,112.15,55351.0,95.0877,95.1047,94.9184,94.9607,55351.0
2017-04-03 11:10:00,112.15,112.23,112.1,112.2,13653.0,94.9607,95.0285,94.9184,95.0031,13653.0
2017-04-03 11:15:00,112.21,112.51,112.16,112.36,9231.0,95.0115,95.2655,94.9692,95.1385,9231.0
2017-04-03 11:20:00,112.27,112.56,112.18,112.56,15320.0,95.0623,95.3079,94.9861,95.3079,15320.0
2017-04-03 11:25:00,112.56,112.56,112.33,112.38,6802.0,95.3079,95.3079,95.1131,95.1555,6802.0
2017-04-03 11:30:00,112.4,112.47,112.29,112.31,8497.0,95.1724,95.2317,95.0793,95.0962,8497.0
2017-04-03 11:35:00,112.27,112.54,112.24,112.48,5948.0,95.0623,95.2909,95.0369,95.2401,5948.0
2017-04-03 11:40:00,112.45,112.48,112.34,112.4,7039.0,95.2147,95.2401,95.1216,95.1724,7039.0
2017-04-03 11:45:00,112.35,112.43,112.26,112.3,12799.0,95.1301,95.1978,95.0539,95.0877,12799.0
2017-04-03 11:50:00,112.31,112.36,112.25,112.36,9871.0,95.0962,95.1385,95.0454,95.1385,9871.0
2017-04-03 11:55:00,112.36,112.47,112.26,112.41,10735.0,95.1385,95.2317,95.0539,95.1809,10735.0
2017-04-03 12:00:00,112.44,112.44,112.17,112.36,20129.0,95.2063,95.2063,94.9777,95.1385,20129.0
2017-04-03 12:05:00,112.35,112.47,112.33,112.45,7554.0,95.1301,95.2317,95.1131,95.2147,7554.0
2017-04-03 12:10:00,112.48,112.58,112.46,112.46,5596.0,95.2401,95.3248,95.2232,95.2232,5596.0
2017-04-03 12:15:00,112.49,112.74,112.49,112.73,6010.0,95.2486,95.4603,95.2486,95.4518,6010.0
2017-04-03 12:20:00,112.68,112.86,112.67,112.83,6913.0,95.4095,95.5619,95.401,95.5365,6913.0
2017-04-03 12:25:00,112.87,112.97,112.87,112.95,13021.0,95.5704,95.655,95.5704,95.6381,13021.0
2017-04-03 12:30:00,112.92,112.95,112.82,112.87,12110.0,95.6127,95.6381,95.528,95.5704,12110.0
2017-04-03 12:35:00,112.88,112.9,112.85,112.85,9659.0,95.5788,95.5958,95.5534,95.5534,9659.0
2017-04-03 12:40:00,112.85,112.99,112.83,112.99,6356.0,95.5534,95.672,95.5365,95.672,6356.0
2017-04-03 12:45:00,112.98,112.99,112.87,112.93,5000.0,95.6635,95.672,95.5704,95.6212,5000.0
2017-04-03 12:50:00,112.92,112.92,112.76,112.86,12233.0,95.6127,95.6127,95.4772,95.5619,12233.0
2017-04-03 12:55:00,112.83,113.02,112.8,113.0,45897.0,95.5365,95.6974,95.5111,95.6804,45897.0
2017-04-03 13:00:00,113.01,113.13,112.95,113.12,20493.0,95.6889,95.7905,95.6381,95.782,20493.0
2017-04-03 13:05:00,113.1,113.26,113.1,113.23,8916.0,95.7651,95.9006,95.7651,95.8752,8916.0
2017-04-03 13:10:00,113.22,113.43,113.22,113.33,6731.0,95.8667,96.0445,95.8667,95.9599,6731.0
2017-04-03 13:15:00,113.31,113.36,113.28,113.36,8806.0,95.9429,95.9853,95.9175,95.9853,8806.0
2017-04-03 13:20:00,113.36,113.45,113.35,113.38,7590.0,95.9853,96.0615,95.9768,96.0022,7590.0
2017-04-03 13:25:00,113.37,113.41,113.29,113.33,14881.0,95.9937,96.0276,95.926,95.9599,14881.0
2017-04-03 13:30:00,113.3,113.35,113.19,113.29,8899.0,95.9345,95.9768,95.8413,95.926,8899.0
2017-04-03 13:35:00,113.25,113.25,113.07,113.09,17743.0,95.8921,95.8921,95.7397,95.7566,17743.0
2017-04-03 13:40:00,113.08,113.15,113.0,113.12,21149.0,95.7482,95.8075,95.6804,95.782,21149.0
2017-04-03 13:45:00,113.1,113.3,113.1,113.25,19331.0,95.7651,95.9345,95.7651,95.8921,19331.0
2017-04-03 13:50:00,113.23,113.35,113.22,113.32,13761.0,95.8752,95.9768,95.8667,95.9514,13761.0
2017-04-03 13:55:00,113.31,113.37,113.25,113.28,10354.0,95.9429,95.9937,95.8921,95.9175,10354.0
2017-04-03 14:00:00,113.28,113.33,113.19,113.21,15689.0,95.9175,95.9599,95.8413,95.8583,15689.0
2017-04-03 14:05:00,113.18,113.21,113.13,113.17,13784.0,95.8329,95.8583,95.7905,95.8244,13784.0
2017-04-03 14:10:00,113.19,113.21,113.09,113.12,10464.0,95.8413,95.8583,95.7566,95.782,10464.0
2017-04-03 14:15:00,113.11,113.11,112.88,112.89,9729.0,95.7736,95.7736,95.5788,95.5873,9729.0
2017-04-03 14:20:00,112.89,112.94,112.81,112.93,14638.0,95.5873,95.6296,95.5196,95.6212,14638.0
2017-04-03 14:25:00,112.92,112.99,112.84,112.89,17287.0,95.6127,95.672,95.545,95.5873,17287.0
2017-04-03 14:30:00,112.87,112.95,112.84,112.88,9422.0,95.5704,95.6381,95.545,95.5788,9422.0
2017-04-03 14:35:00,112.88,112.98,112.88,112.92,9233.0,95.5788,95.6635,95.5788,95.6127,9233.0
2017-04-03 14:40:00,112.93,113.49,112.93,113.46,27127.0,95.6212,96.0953,95.6212,96.0699,27127.0
2017-04-03 14:45:00,113.47,113.64,113.38,113.62,24239.0,96.0784,96.2223,96.0022,96.2054,24239.0
2017-04-03 14:50:00,113.6,113.65,113.53,113.55,20155.0,96.1885,96.2308,96.1292,96.1461,20155.0
2017-04-03 14:55:00,113.55,113.65,113.53,113.65,29087.0,96.1461,96.2308,96.1292,96.2308,29087.0
2017-04-03 15:00:00,113.63,113.73,113.62,113.69,24798.0,96.2139,96.2986,96.2054,96.2647,24798.0
2017-04-03 15:05:00,113.67,113.71,113.62,113.7,26540.0,96.2478,96.2816,96.2054,96.2732,26540.0
2017-04-03 15:10:00,113.71,113.9,113.68,113.87,27938.0,96.2816,96.4425,96.2562,96.4171,27938.0
2017-04-03 15:15:00,113.89,113.93,113.78,113.8,18523.0,96.434,96.4679,96.3409,96.3578,18523.0
2017-04-03 15:20:00,113.8,113.82,113.7,113.77,21859.0,96.3578,96.3748,96.2732,96.3324,21859.0
2017-04-03 15:25:00,113.79,113.79,113.65,113.7,20395.0,96.3494,96.3494,96.2308,96.2732,20395.0
2017-04-03 15:30:00,113.67,113.67,113.49,113.52,31130.0,96.2478,96.2478,96.0953,96.1207,31130.0
2017-04-03 15:35:00,113.5,113.53,113.41,113.43,43968.0,96.1038,96.1292,96.0276,96.0445,43968.0
2017-04-03 15:40:00,113.44,113.5,113.32,113.42,40966.0,96.053,96.1038,95.9514,96.0361,40966.0
2017-04-03 15:45:00,113.43,113.45,113.34,113.34,47355.0,96.0445,96.0615,95.9683,95.9683,47355.0
2017-04-03 15:50:00,113.33,113.47,113.28,113.42,93816.0,95.9599,96.0784,95.9175,96.0361,93816.0
2017-04-03 15:55:00,113.44,113.53,113.3,113.49,157622.0,96.053,96.1292,95.9345,96.0953,157622.0
2017-04-04 09:30:00,113.73,114.07,113.26,113.83,27235.0,96.2986,96.5864,95.9006,96.3832,27235.0
2017-04-04 09:35:00,113.81,114.01,113.58,113.61,16485.0,96.3663,96.5356,96.1715,96.1969,16485.0
2017-04-04 09:40:00,113.66,114.31,113.66,114.31,16897.0,96.2393,96.7897,96.2393,96.7897,16897.0
2017-04-04 09:45:00,114.24,114.52,114.23,114.5,24877.0,96.7304,96.9675,96.7219,96.9505,24877.0
2017-04-04 09:50:00,114.51,114.58,114.31,114.31,19165.0,96.959,97.0183,96.7897,96.7897,19165.0
2017-04-04 09:55:00,114.29,114.5,114.29,114.47,9381.0,96.7727,96.9505,96.7727,96.9251,9381.0
2017-04-04 10:00:00,114.48,114.61,114.1,114.11,26954.0,96.9336,97.0437,96.6118,96.6203,26954.0
2017-04-04 10:05:00,114.12,114.12,113.67,113.76,10290.0,96.6288,96.6288,96.2478,96.324,10290.0
2017-04-04 10:10:00,113.77,113.92,113.7,113.82,16647.0,96.3324,96.4594,96.2732,96.3748,16647.0
2017-04-04 10:15:00,113.82,113.93,113.71,113.71,23167.0,96.3748,96.4679,96.2816,96.2816,23167.0
2017-04-04 10:20:00,113.75,114.0,113.74,113.93,16139.0,96.3155,96.5272,96.307,96.4679,16139.0
2017-04-04 10:25:00,113.9,114.06,113.87,113.95,8658.0,96.4425,96.578,96.4171,96.4848,8658.0
2017-04-04 10:30:00,113.95,114.35,113.94,114.22,14658.0,96.4848,96.8235,96.4764,96.7135,14658.0
2017-04-04 10:35:00,114.18,114.45,114.06,114.06,19139.0,96.6796,96.9082,96.578,96.578,19139.0
2017-04-04 10:40:00,114.06,114.29,114.0,114.01,22271.0,96.578,96.7727,96.5272,96.5356,22271.0
2017-04-04 10:45:00,113.98,114.06,113.87,113.87,10720.0,96.5102,96.578,96.4171,96.4171,10720.0
2017-04-04 10:50:00,113.89,114.01,113.89,114.01,30703.0,96.434,96.5356,96.434,96.5356,30703.0
2017-04-04 10:55:00,113.98,114.17,113.97,114.12,23766.0,96.5102,96.6711,96.5018,96.6288,23766.0
2017-04-04 11:00:00,114.14,114.47,114.14,114.47,15432.0,96.6457,96.9251,96.6457,96.9251,15432.0
2017-04-04 11:05:00,114.45,114.55,114.33,114.54,16669.0,96.9082,96.9929,96.8066,96.9844,16669.0
2017-04-04 11:10:00,114.57,114.63,114.5,114.61,9868.0,97.0098,97.0606,96.9505,97.0437,9868.0
2017-04-04 11:15:00,114.61,114.73,114.57,114.73,13584.0,97.0437,97.1453,97.0098,97.1453,13584.0
2017-04-04 11:20:00,114.73,114.94,114.7,114.94,35315.0,97.1453,97.3231,97.1199,97.3231,35315.0
2017-04-04 11:25:00,114.94,115.06,114.64,114.66,61338.0,97.3231,97.4247,97.0691,97.086,61338.0
2017-04-04 11:30:00,114.67,114.68,114.48,114.59,10436.0,97.0945,97.1029,96.9336,97.0267,10436.0
2017-04-04 11:35:00,114.56,114.68,114.52,114.68,8818.0,97.0013,97.1029,96.9675,97.1029,8818.0
2017-04-04 11:40:00,114.68,114.76,114.6,114.64,9509.0,97.1029,97.1707,97.0352,97.0691,9509.0
2017-04-04 11:45:00,114.66,114.88,114.65,114.86,12655.0,97.086,97.2723,97.0775,97.2554,12655.0
2017-04-04 11:50:00,114.85,114.87,114.78,114.86,17271.0,97.2469,97.2638,97.1876,97.2554,17271.0
2017-04-04 11:55:00,114.82,114.87,114.72,114.72,18682.0,97.2215,97.2638,97.1368,97.1368,18682.0
2017-04-04 12:00:00,114.7,114.78,114.54,114.78,25769.0,97.1199,97.1876,96.9844,97.1876,25769.0
2017-04-04 12:05:00,114.75,114.87,114.73,114.86,12339.0,97.1622,97.2638,97.1453,97.2554,12339.0
2017-04-04 12:10:00,114.84,115.01,114.84,115.0,17812.0,97.2384,97.3824,97.2384,97.3739,17812.0
2017-04-04 12:15:00,115.01,115.09,114.97,115.02,25441.0,97.3824,97.4501,97.3485,97.3908,25441.0
2017-04-04 12:20:00,115.0,115.0,114.86,114.93,21078.0,97.3739,97.3739,97.2554,97.3146,21078.0
2017-04-04 12:25:00,114.96,115.03,114.86,114.93,22789.0,97.34,97.3993,97.2554,97.3146,22789.0
2017-04-04 12:30:00,114.94,114.98,114.86,114.87,14320.0,97.3231,97.357,97.2554,97.2638,14320.0
2017-04-04 12:35:00,114.88,114.99,114.88,114.93,22742.0,97.2723,97.3654,97.2723,97.3146,22742.0
2017-04-04 12:40:00,114.92,115.02,114.9,114.99,23087.0,97.3062,97.3908,97.2892,97.3654,23087.0
2017-04-04 12:45:00,114.99,115.08,114.88,114.97,29197.0,97.3654,97.4416,97.2723,97.3485,29197.0
2017-04-04 12:50:00,114.96,114.96,114.88,114.92,10861.0,97.34,97.34,97.2723,97.3062,10861.0
2017-04-04 12:55:00,114.94,114.96,114.86,114.93,32733.0,97.3231,97.34,97.2554,97.3146,32733.0
2017-04-04 13:00:00,114.91,114.97,114.86,114.92,29545.0,97.2977,97.3485,97.2554,97.3062,29545.0
2017-04-04 13:05:00,114.95,114.97,114.86,114.95,32754.0,97.3316,97.3485,97.2554,97.3316,32754.0
2017-04-04 13:10:00,114.94,115.06,114.93,115.01,11077.0,97.3231,97.4247,97.3146,97.3824,11077.0
2017-04-04 13:15:00,115.02,115.06,114.94,114.94,20979.0,97.3908,97.4247,97.3231,97.3231,20979.0
2017-04-04 13:20:00,114.96,115.0,114.92,114.94,15655.0,97.34,97.3739,97.3062,97.3231,15655.0
2017-04-04 13:25:00,114.96,115.0,114.93,114.93,13404.0,97.34,97.3739,97.3146,97.3146,13404.0
2017-04-04 13:30:00,114.93,115.02,114.93,114.99,25196.0,97.3146,97.3908,97.3146,97.3654,25196.0
2017-04-04 13:35:00,114.96,115.0,114.96,115.0,8150.0,97.34,97.3739,97.34,97.3739,8150.0
2017-04-04 13:40:00,114.98,115.0,114.93,114.99,8571.0,97.357,97.3739,97.3146,97.3654,8571.0
2017-04-04 13:45:00,114.97,114.97,114.87,114.88,15272.0,97.3485,97.3485,97.2638,97.2723,15272.0
2017-04-04 13:50:00,114.86,115.0,114.82,114.9,16502.0,97.2554,97.3739,97.2215,97.2892,16502.0
2017-04-04 13:55:00,114.9,114.94,114.84,114.9,7454.0,97.2892,97.3231,97.2384,97.2892,7454.0
2017-04-04 14:00:00,114.9,115.01,114.89,114.96,15335.0,97.2892,97.3824,97.2808,97.34,15335.0
2017-04-04 14:05:00,114.95,114.97,114.91,114.96,22598.0,97.3316,97.3485,97.2977,97.34,22598.0
2017-04-04 14:10:00,114.96,115.02,114.91,114.96,16092.0,97.34,97.3908,97.2977,97.34,16092.0
2017-04-04 14:15:00,114.95,115.0,114.93,114.97,13998.0,97.3316,97.3739,97.3146,97.3485,13998.0
2017-04-04 14:20:00,114.96,114.97,114.85,114.9,10789.0,97.34,97.3485,97.2469,97.2892,10789.0
2017-04-04 14:25:00,114.9,114.96,114.88,114.92,11552.0,97.2892,97.34,97.2723,97.3062,11552.0
2017-04-04 14:30:00,114.91,115.01,114.91,114.93,7949.0,97.2977,97.3824,97.2977,97.3146,7949.0
2017-04-04 14:35:00,114.92,115.0,114.92,114.96,11255.0,97.3062,97.3739,97.3062,97.34,11255.0
2017-04-04 14:40:00,114.99,115.03,114.94,114.94,24702.0,97.3654,97.3993,97.3231,97.3231,24702.0
2017-04-04 14:45:00,114.94,114.94,114.83,114.92,8659.0,97.3231,97.3231,97.23,97.3062,8659.0
2017-04-04 14:50:00,114.88,114.95,114.88,114.93,13665.0,97.2723,97.3316,97.2723,97.3146,13665.0
2017-04-04 14:55:00,114.93,114.98,114.86,114.88,21223.0,97.3146,97.357,97.2554,97.2723,21223.0
2017-04-04 15:00:00,114.9,114.99,114.84,114.99,9340.0,97.2892,97.3654,97.2384,97.3654,9340.0
2017-04-04 15:05:00,114.98,115.01,114.96,114.97,17440.0,97.357,97.3824,97.34,97.3485,17440.0
2017-04-04 15:10:00,114.97,115.0,114.94,114.94,22343.0,97.3485,97.3739,97.3231,97.3231,22343.0
2017-04-04 15:15:00,114.94,114.94,114.85,114.89,10971.0,97.3231,97.3231,97.2469,97.2808,10971.0
2017-04-04 15:20:00,114.9,114.95,114.85,114.95,18156.0,97.2892,97.3316,97.2469,97.3316,18156.0
2017-04-04 15:25:00,114.93,115.0,114.91,114.96,16366.0,97.3146,97.3739,97.2977,97.34,16366.0
2017-04-04 15:30:00,114.97,115.05,114.96,114.99,36763.0,97.3485,97.4162,97.34,97.3654,36763.0
2017-04-04 15:35:00,114.99,115.21,114.99,115.17,38060.0,97.3654,97.5517,97.3654,97.5178,38060.0
2017-04-04 15:40:00,115.15,115.24,115.11,115.22,35086.0,97.5009,97.5771,97.467,97.5602,35086.0
2017-04-04 15:45:00,115.22,115.22,115.12,115.2,52807.0,97.5602,97.5602,97.4755,97.5432,52807.0
2017-04-04 15:50:00,115.21,115.23,115.15,115.21,67174.0,97.5517,97.5686,97.5009,97.5517,67174.0
2017-04-04 15:55:00,115.21,115.25,115.08,115.2,111341.0,97.5517,97.5856,97.4416,97.5432,111341.0
2017-04-05 09:30:00,115.59,116.74,115.59,116.72,40203.0,97.8735,98.8472,97.8735,98.8303,40203.0
2017-04-05 09:35:00,116.61,117.03,116.61,116.76,32283.0,98.7371,99.0928,98.7371,98.8641,32283.0
2017-04-05 09:40:00,116.8,117.31,116.78,117.28,23235.0,98.898,99.3298,98.8811,99.3044,23235.0
2017-04-05 09:45:00,117.32,117.49,117.03,117.34,31232.0,99.3383,99.4823,99.0928,99.3552,31232.0
2017-04-05 09:50:00,117.4,117.48,117.11,117.31,22396.0,99.4061,99.4738,99.1605,99.3298,22396.0
2017-04-05 09:55:00,117.33,117.63,117.33,117.4,24991.0,99.3468,99.6008,99.3468,99.4061,24991.0
2017-04-05 10:00:00,117.39,117.42,117.15,117.32,20818.0,99.3976,99.423,99.1944,99.3383,20818.0
2017-04-05 10:05:00,117.34,117.35,117.06,117.1,10801.0,99.3552,99.3637,99.1182,99.152,10801.0
2017-04-05 10:10:00,117.06,117.06,116.87,116.98,28188.0,99.1182,99.1182,98.9573,99.0504,28188.0
2017-04-05 10:15:00,116.98,117.22,116.88,116.91,20106.0,99.0504,99.2536,98.9658,98.9912,20106.0
2017-04-05 10:20:00,116.93,117.01,116.6,116.63,31322.0,99.0081,99.0758,98.7287,98.7541,31322.0
2017-04-05 10:25:00,116.65,116.75,116.46,116.46,10889.0,98.771,98.8557,98.6101,98.6101,10889.0
2017-04-05 10:30:00,116.41,116.43,116.01,116.02,9971.0,98.5678,98.5847,98.2291,98.2376,9971.0
2017-04-05 10:35:00,115.99,116.06,115.78,115.99,27070.0,98.2122,98.2714,98.0344,98.2122,27070.0
2017-04-05 10:40:00,115.96,116.17,115.92,116.16,15352.0,98.1868,98.3646,98.1529,98.3561,15352.0
2017-04-05 10:45:00,116.15,116.26,115.89,115.91,15478.0,98.3476,98.4408,98.1275,98.1444,15478.0
2017-04-05 10:50:00,115.92,115.98,115.78,115.98,12448.0,98.1529,98.2037,98.0344,98.2037,12448.0
2017-04-05 10:55:00,115.97,116.08,115.95,115.98,10061.0,98.1952,98.2884,98.1783,98.2037,10061.0
2017-04-05 11:00:00,116.0,116.02,115.72,115.72,23782.0,98.2206,98.2376,97.9835,97.9835,23782.0
2017-04-05 11:05:00,115.71,115.77,115.5,115.56,33317.0,97.9751,98.0259,97.7973,97.8481,33317.0
2017-04-05 11:10:00,115.56,115.87,115.52,115.83,22801.0,97.8481,98.1106,97.8142,98.0767,22801.0
2017-04-05 11:15:00,115.82,115.91,115.82,115.88,24441.0,98.0682,98.1444,98.0682,98.119,24441.0
2017-04-05 11:20:00,115.84,115.91,115.74,115.85,34966.0,98.0852,98.1444,98.0005,98.0936,34966.0
2017-04-05 11:25:00,115.86,115.9,115.75,115.9,18366.0,98.1021,98.136,98.0089,98.136,18366.0
2017-04-05 11:30:00,115.9,116.05,115.8,115.98,23818.0,98.136,98.263,98.0513,98.2037,23818.0
2017-04-05 11:35:00,115.95,116.24,115.95,116.24,27642.0,98.1783,98.4238,98.1783,98.4238,27642.0
2017-04-05 11:40:00,116.21,116.5,116.21,116.35,21904.0,98.3984,98.644,98.3984,98.517,21904.0
2017-04-05 11:45:00,116.34,116.39,116.16,116.18,11127.0,98.5085,98.5509,98.3561,98.373,11127.0
2017-04-05 11:50:00,116.16,116.43,116.16,116.3,14892.0,98.3561,98.5847,98.3561,98.4746,14892.0
2017-04-05 11:55:00,116.33,116.37,116.19,116.19,5400.0,98.5001,98.5339,98.3815,98.3815,5400.0
2017-04-05 12:00:00,116.2,116.32,116.09,116.15,10364.0,98.39,98.4916,98.2968,98.3476,10364.0
2017-04-05 12:05:00,116.15,116.26,116.13,116.16,12000.0,98.3476,98.4408,98.3307,98.3561,12000.0
2017-04-05 12:10:00,116.09,116.23,116.09,116.1,4824.0,98.2968,98.4154,98.2968,98.3053,4824.0
2017-04-05 12:15:00,116.11,116.21,116.06,116.08,9805.0,98.3138,98.3984,98.2714,98.2884,9805.0
2017-04-05 12:20:00,116.1,116.31,116.1,116.25,7447.0,98.3053,98.4831,98.3053,98.4323,7447.0
2017-04-05 12:25:00,116.25,116.31,116.24,116.25,6270.0,98.4323,98.4831,98.4238,98.4323,6270.0
2017-04-05 12:30:00,116.24,116.26,116.2,116.25,4104.0,98.4238,98.4408,98.39,98.4323,4104.0
2017-04-05 12:35:00,116.23,116.23,116.15,116.17,4307.0,98.4154,98.4154,98.3476,98.3646,4307.0
2017-04-05 12:40:00,116.15,116.29,116.14,116.29,7600.0,98.3476,98.4662,98.3392,98.4662,7600.0
2017-04-05 12:45:00,116.32,116.35,116.27,116.27,5431.0,98.4916,98.517,98.4492,98.4492,5431.0
2017-04-05 12:50:00,116.25,116.43,116.21,116.26,8184.0,98.4323,98.5847,98.3984,98.4408,8184.0
2017-04-05 12:55:00,116.26,116.27,116.16,116.27,6146.0,98.4408,98.4492,98.3561,98.4492,6146.0
2017-04-05 13:00:00,116.27,116.33,116.18,116.32,8262.0,98.4492,98.5001,98.373,98.4916,8262.0
2017-04-05 13:05:00,116.36,116.39,116.31,116.36,7045.0,98.5255,98.5509,98.4831,98.5255,7045.0
2017-04-05 13:10:00,116.34,116.35,116.25,116.25,4716.0,98.5085,98.517,98.4323,98.4323,4716.0
2017-04-05 13:15:00,116.29,116.3,116.16,116.2,8105.0,98.4662,98.4746,98.3561,98.39,8105.0
2017-04-05 13:20:00,116.16,116.21,116.08,116.21,7012.0,98.3561,98.3984,98.2884,98.3984,7012.0
2017-04-05 13:25:00,116.2,116.26,116.2,116.25,5082.0,98.39,98.4408,98.39,98.4323,5082.0
2017-04-05 13:30:00,116.24,116.31,116.22,116.27,7474.0,98.4238,98.4831,98.4069,98.4492,7474.0
2017-04-05 13:35:00,116.27,116.3,116.17,116.17,8045.0,98.4492,98.4746,98.3646,98.3646,8045.0
2017-04-05 13:40:00,116.17,116.17,116.07,116.11,5317.0,98.3646,98.3646,98.2799,98.3138,5317.0
2017-04-05 13:45:00,116.12,116.21,116.1,116.18,11988.0,98.3222,98.3984,98.3053,98.373,11988.0
2017-04-05 13:50:00,116.19,116.23,116.12,116.12,7165.0,98.3815,98.4154,98.3222,98.3222,7165.0
2017-04-05 13:55:00,116.12,116.3,116.1,116.3,12581.0,98.3222,98.4746,98.3053,98.4746,12581.0
2017-04-05 14:00:00,116.3,116.31,116.09,116.17,24567.0,98.4746,98.4831,98.2968,98.3646,24567.0
2017-04-05 14:05:00,116.22,116.25,116.09,116.09,7192.0,98.4069,98.4323,98.2968,98.2968,7192.0
2017-04-05 14:10:00,116.1,116.2,116.03,116.05,10914.0,98.3053,98.39,98.246,98.263,10914.0
2017-04-05 14:15:00,116.03,116.16,115.96,116.13,11333.0,98.246,98.3561,98.1868,98.3307,11333.0
2017-04-05 14:20:00,116.11,116.13,115.93,115.93,11000.0,98.3138,98.3307,98.1614,98.1614,11000.0
2017-04-05 14:25:00,115.87,116.0,115.87,115.94,8108.0,98.1106,98.2206,98.1106,98.1698,8108.0
2017-04-05 14:30:00,115.96,115.99,115.8,115.82,9901.0,98.1868,98.2122,98.0513,98.0682,9901.0
2017-04-05 14:35:00,115.81,115.86,115.64,115.68,9215.0,98.0598,98.1021,97.9158,97.9497,9215.0
2017-04-05 14:40:00,115.7,115.84,115.67,115.84,9952.0,97.9666,98.0852,97.9412,98.0852,9952.0
2017-04-05 14:45:00,115.82,115.82,115.7,115.74,9226.0,98.0682,98.0682,97.9666,98.0005,9226.0
2017-04-05 14:50:00,115.76,115.8,115.42,115.47,12783.0,98.0174,98.0513,97.7295,97.7719,12783.0
2017-04-05 14:55:00,115.5,115.56,115.44,115.5,10917.0,97.7973,97.8481,97.7465,97.7973,10917.0
2017-04-05 15:00:00,115.49,115.57,115.35,115.53,23997.0,97.7888,97.8565,97.6703,97.8227,23997.0
2017-04-05 15:05:00,115.52,115.6,115.42,115.46,18782.0,97.8142,97.8819,97.7295,97.7634,18782.0
2017-04-05 15:10:00,115.45,115.49,115.28,115.34,39005.0,97.7549,97.7888,97.611,97.6618,39005.0
2017-04-05 15:15:00,115.31,115.37,115.25,115.26,22689.0,97.6364,97.6872,97.5856,97.5941,22689.0
2017-04-05 15:20:00,115.25,115.26,114.88,114.97,33677.0,97.5856,97.5941,97.2723,97.3485,33677.0
2017-04-05 15:25:00,114.96,115.06,114.79,115.06,22244.0,97.34,97.4247,97.1961,97.4247,22244.0
2017-04-05 15:30:00,115.05,115.06,114.45,114.64,39218.0,97.4162,97.4247,96.9082,97.0691,39218.0
2017-04-05 15:35:00,114.62,115.03,114.62,114.9,21929.0,97.0521,97.3993,97.0521,97.2892,21929.0
2017-04-05 15:40:00,114.9,114.93,114.76,114.77,26037.0,97.2892,97.3146,97.1707,97.1792,26037.0
2017-04-05 15:45:00,114.78,114.87,114.59,114.66,41644.0,97.1876,97.2638,97.0267,97.086,41644.0
2017-04-05 15:50:00,114.62,114.97,114.6,114.88,41727.0,97.0521,97.3485,97.0352,97.2723,41727.0
2017-04-05 15:55:00,114.86,114.88,114.67,114.71,62459.0,97.2554,97.2723,97.0945,97.1283,62459.0
2017-04-06 09:30:00,114.66,115.85,114.66,115.53,34994.0,97.086,98.0936,97.086,97.8227,34994.0
2017-04-06 09:35:00,115.54,115.68,115.29,115.57,22531.0,97.8311,97.9497,97.6195,97.8565,22531.0
2017-04-06 09:40:00,115.56,115.84,115.45,115.45,22100.0,97.8481,98.0852,97.7549,97.7549,22100.0
2017-04-06 09:45:00,115.59,115.61,115.19,115.19,20466.0,97.8735,97.8904,97.5348,97.5348,20466.0
2017-04-06 09:50:00,115.24,115.41,115.12,115.41,11932.0,97.5771,97.7211,97.4755,97.7211,11932.0
2017-04-06 09:55:00,115.43,115.58,115.27,115.42,11057.0,97.738,97.865,97.6025,97.7295,11057.0
2017-04-06 10:00:00,115.35,115.61,115.11,115.11,28970.0,97.6703,97.8904,97.467,97.467,28970.0
2017-04-06 10:05:00,115.2,115.4,115.14,115.25,13527.0,97.5432,97.7126,97.4924,97.5856,13527.0
2017-04-06 10:10:00,115.23,115.26,115.1,115.17,13061.0,97.5686,97.5941,97.4586,97.5178,13061.0
2017-04-06 10:15:00,115.2,115.51,115.18,115.29,7280.0,97.5432,97.8057,97.5263,97.6195,7280.0
2017-04-06 10:20:00,115.32,115.45,115.28,115.42,10302.0,97.6449,97.7549,97.611,97.7295,10302.0
2017-04-06 10:25:00,115.42,115.51,115.23,115.48,7508.0,97.7295,97.8057,97.5686,97.7803,7508.0
2017-04-06 10:30:00,115.53,115.83,115.51,115.83,13673.0,97.8227,98.0767,97.8057,98.0767,13673.0
2017-04-06 10:35:00,115.76,116.0,115.71,115.86,89698.0,98.0174,98.2206,97.9751,98.1021,89698.0
2017-04-06 10:40:00,115.86,115.89,115.52,115.76,11892.0,98.1021,98.1275,97.8142,98.0174,11892.0
2017-04-06 10:45:00,115.76,115.84,115.64,115.73,9017.0,98.0174,98.0852,97.9158,97.992,9017.0
2017-04-06 10:50:00,115.73,115.73,115.52,115.53,11220.0,97.992,97.992,97.8142,97.8227,11220.0
2017-04-06 10:55:00,115.55,115.75,115.44,115.44,7470.0,97.8396,98.0089,97.7465,97.7465,7470.0
2017-04-06 11:00:00,115.51,115.68,115.5,115.59,10212.0,97.8057,97.9497,97.7973,97.8735,10212.0
2017-04-06 11:05:00,115.53,115.74,115.53,115.67,5433.0,97.8227,98.0005,97.8227,97.9412,5433.0
2017-04-06 11:10:00,115.7,115.85,115.66,115.78,10238.0,97.9666,98.0936,97.9327,98.0344,10238.0
2017-04-06 11:15:00,115.76,115.81,115.71,115.76,12404.0,98.0174,98.0598,97.9751,98.0174,12404.0
2017-04-06 11:20:00,115.78,116.06,115.78,116.06,9972.0,98.0344,98.2714,98.0344,98.2714,9972.0
2017-04-06 11:25:00,116.06,116.18,116.05,116.15,18965.0,98.2714,98.373,98.263,98.3476,18965.0
2017-04-06 11:30:00,116.12,116.13,115.95,116.06,5614.0,98.3222,98.3307,98.1783,98.2714,5614.0
2017-04-06 11:35:00,116.07,116.07,115.9,115.9,3211.0,98.2799,98.2799,98.136,98.136,3211.0
2017-04-06 11:40:00,115.91,115.92,115.87,115.91,6516.0,98.1444,98.1529,98.1106,98.1444,6516.0
2017-04-06 11:45:00,115.87,115.87,115.8,115.84,15118.0,98.1106,98.1106,98.0513,98.0852,15118.0
2017-04-06 11:50:00,115.84,115.87,115.76,115.78,6300.0,98.0852,98.1106,98.0174,98.0344,6300.0
2017-04-06 11:55:00,115.78,115.93,115.73,115.85,6619.0,98.0344,98.1614,97.992,98.0936,6619.0
2017-04-06 12:00:00,115.89,115.97,115.88,115.94,16028.0,98.1275,98.1952,98.119,98.1698,16028.0
2017-04-06 12:05:00,115.94,115.98,115.83,115.83,6589.0,98.1698,98.2037,98.0767,98.0767,6589.0
2017-04-06 12:10:00,115.79,115.95,115.79,115.92,5500.0,98.0428,98.1783,98.0428,98.1529,5500.0
2017-04-06 12:15:00,115.88,116.04,115.87,116.03,9653.0,98.119,98.2545,98.1106,98.246,9653.0
2017-04-06 12:20:00,116.01,116.15,115.99,116.04,9561.0,98.2291,98.3476,98.2122,98.2545,9561.0
2017-04-06 12:25:00,116.03,116.08,116.0,116.01,7923.0,98.246,98.2884,98.2206,98.2291,7923.0
2017-04-06 12:30:00,116.0,116.07,115.92,115.92,6474.0,98.2206,98.2799,98.1529,98.1529,6474.0
2017-04-06 12:35:00,115.91,115.99,115.79,115.9,15397.0,98.1444,98.2122,98.0428,98.136,15397.0
2017-04-06 12:40:00,115.87,115.9,115.8,115.89,5031.0,98.1106,98.136,98.0513,98.1275,5031.0
2017-04-06 12:45:00,115.82,115.95,115.76,115.89,10102.0,98.0682,98.1783,98.0174,98.1275,10102.0
2017-04-06 12:50:00,115.89,115.92,115.88,115.92,6550.0,98.1275,98.1529,98.119,98.1529,6550.0
2017-04-06 12:55:00,115.9,115.92,115.81,115.81,7300.0,98.136,98.1529,98.0598,98.0598,7300.0
2017-04-06 13:00:00,115.79,115.84,115.78,115.8,4100.0,98.0428,98.0852,98.0344,98.0513,4100.0
2017-04-06 13:05:00,115.83,115.87,115.72,115.83,5944.0,98.0767,98.1106,97.9835,98.0767,5944.0
2017-04-06 13:10:00,115.83,115.85,115.78,115.8,5400.0,98.0767,98.0936,98.0344,98.0513,5400.0
2017-04-06 13:15:00,115.81,115.92,115.79,115.9,15883.0,98.0598,98.1529,98.0428,98.136,15883.0
2017-04-06 13:20:00,115.92,115.99,115.9,115.92,16392.0,98.1529,98.2122,98.136,98.1529,16392.0
2017-04-06 13:25:00,115.97,116.04,115.92,115.98,7737.0,98.1952,98.2545,98.1529,98.2037,7737.0
2017-04-06 13:30:00,115.98,116.01,115.89,115.97,11450.0,98.2037,98.2291,98.1275,98.1952,11450.0
2017-04-06 13:35:00,116.04,116.09,115.96,115.99,2362.0,98.2545,98.2968,98.1868,98.2122,2362.0
2017-04-06 13:40:00,115.95,116.0,115.91,116.0,5500.0,98.1783,98.2206,98.1444,98.2206,5500.0
2017-04-06 13:45:00,116.0,116.09,116.0,116.06,7141.0,98.2206,98.2968,98.2206,98.2714,7141.0
2017-04-06 13:50:00,116.06,116.07,115.99,116.05,2691.0,98.2714,98.2799,98.2122,98.263,2691.0
2017-04-06 13:55:00,116.0,116.0,115.86,115.87,8004.0,98.2206,98.2206,98.1021,98.1106,8004.0
2017-04-06 14:00:00,115.9,115.98,115.9,115.95,11200.0,98.136,98.2037,98.136,98.1783,11200.0
2017-04-06 14:05:00,115.95,115.97,115.88,115.93,13366.0,98.1783,98.1952,98.119,98.1614,13366.0
2017-04-06 14:10:00,115.92,115.93,115.85,115.89,11369.0,98.1529,98.1614,98.0936,98.1275,11369.0
2017-04-06 14:15:00,115.89,115.97,115.87,115.92,9140.0,98.1275,98.1952,98.1106,98.1529,9140.0
2017-04-06 14:20:00,115.9,116.04,115.89,115.98,13711.0,98.136,98.2545,98.1275,98.2037,13711.0
2017-04-06 14:25:00,115.94,115.95,115.69,115.69,15844.0,98.1698,98.1783,97.9581,97.9581,15844.0
2017-04-06 14:30:00,115.69,115.83,115.66,115.8,11800.0,97.9581,98.0767,97.9327,98.0513,11800.0
2017-04-06 14:35:00,115.8,115.94,115.78,115.88,17903.0,98.0513,98.1698,98.0344,98.119,17903.0
2017-04-06 14:40:00,115.9,115.94,115.77,115.94,8221.0,98.136,98.1698,98.0259,98.1698,8221.0
2017-04-06 14:45:00,115.93,116.0,115.79,115.79,11942.0,98.1614,98.2206,98.0428,98.0428,11942.0
2017-04-06 14:50:00,115.79,115.83,115.68,115.74,22949.0,98.0428,98.0767,97.9497,98.0005,22949.0
2017-04-06 14:55:00,115.79,115.8,115.54,115.6,18105.0,98.0428,98.0513,97.8311,97.8819,18105.0
2017-04-06 15:00:00,115.61,115.71,115.58,115.59,6663.0,97.8904,97.9751,97.865,97.8735,6663.0
2017-04-06 15:05:00,115.56,115.63,115.5,115.6,11046.0,97.8481,97.9073,97.7973,97.8819,11046.0
2017-04-06 15:10:00,115.62,115.84,115.59,115.83,50243.0,97.8989,98.0852,97.8735,98.0767,50243.0
2017-04-06 15:15:00,115.84,115.87,115.74,115.86,12583.0,98.0852,98.1106,98.0005,98.1021,12583.0
2017-04-06 15:20:00,115.86,115.87,115.74,115.75,8503.0,98.1021,98.1106,98.0005,98.0089,8503.0
2017-04-06 15:25:00,115.77,115.93,115.77,115.88,13088.0,98.0259,98.1614,98.0259,98.119,13088.0
2017-04-06 15:30:00,115.87,115.87,115.73,115.8,17241.0,98.1106,98.1106,97.992,98.0513,17241.0
2017-04-06 15:35:00,115.81,115.93,115.81,115.9,23269.0,98.0598,98.1614,98.0598,98.136,23269.0
2017-04-06 15:40:00,115.9,116.05,115.9,115.99,44848.0,98.136,98.263,98.136,98.2122,44848.0
2017-04-06 15:45:00,115.95,115.96,115.78,115.87,46161.0,98.1783,98.1868,98.0344,98.1106,46161.0
2017-04-06 15:50:00,115.87,115.91,115.71,115.77,68009.0,98.1106,98.1444,97.9751,98.0259,68009.0
2017-04-06 15:55:00,115.77,115.99,115.73,115.9,80378.0,98.0259,98.2122,97.992,98.136,80378.0
2017-04-07 09:30:00,115.97,116.21,115.77,116.21,18320.0,98.1952,98.3984,98.0259,98.3984,18320.0
2017-04-07 09:35:00,116.13,116.64,116.06,116.53,27348.0,98.3307,98.7625,98.2714,98.6694,27348.0
2017-04-07 09:40:00,116.56,116.57,116.13,116.28,10108.0,98.6948,98.7033,98.3307,98.4577,10108.0
2017-04-07 09:45:00,116.28,116.42,116.18,116.42,14492.0,98.4577,98.5763,98.373,98.5763,14492.0
2017-04-07 09:50:00,116.42,116.56,115.97,116.06,65897.0,98.5763,98.6948,98.1952,98.2714,65897.0
2017-04-07 09:55:00,115.97,116.06,115.75,115.75,14400.0,98.1952,98.2714,98.0089,98.0089,14400.0
2017-04-07 10:00:00,115.72,115.86,115.7,115.86,10652.0,97.9835,98.1021,97.9666,98.1021,10652.0
2017-04-07 10:05:00,115.93,116.03,115.86,116.02,12518.0,98.1614,98.246,98.1021,98.2376,12518.0
2017-04-07 10:10:00,116.04,116.36,115.97,116.28,10084.0,98.2545,98.5255,98.1952,98.4577,10084.0
2017-04-07 10:15:00,116.28,116.31,116.15,116.17,18553.0,98.4577,98.4831,98.3476,98.3646,18553.0
2017-04-07 10:20:00,116.18,116.46,116.18,116.46,6236.0,98.373,98.6101,98.373,98.6101,6236.0
2017-04-07 10:25:00,116.51,116.57,116.29,116.29,12695.0,98.6525,98.7033,98.4662,98.4662,12695.0
2017-04-07 10:30:00,116.29,116.42,116.19,116.42,14419.0,98.4662,98.5763,98.3815,98.5763,14419.0
2017-04-07 10:35:00,116.44,116.59,116.35,116.58,11887.0,98.5932,98.7202,98.517,98.7117,11887.0
2017-04-07 10:40:00,116.58,116.59,116.31,116.34,15350.0,98.7117,98.7202,98.4831,98.5085,15350.0
2017-04-07 10:45:00,116.3,116.3,115.97,115.97,28104.0,98.4746,98.4746,98.1952,98.1952,28104.0
2017-04-07 10:50:00,115.94,116.0,115.87,116.0,10650.0,98.1698,98.2206,98.1106,98.2206,10650.0
2017-04-07 10:55:00,116.01,116.02,115.77,115.87,36255.0,98.2291,98.2376,98.0259,98.1106,36255.0
2017-04-07 11:00:00,115.89,116.06,115.71,115.71,39117.0,98.1275,98.2714,97.9751,97.9751,39117.0
2017-04-07 11:05:00,115.75,115.77,115.51,115.54,13317.0,98.0089,98.0259,97.8057,97.8311,13317.0
2017-04-07 11:10:00,115.51,115.55,115.32,115.37,81098.0,97.8057,97.8396,97.6449,97.6872,81098.0
2017-04-07 11:15:00,115.37,115.65,115.37,115.54,43112.0,97.6872,97.9243,97.6872,97.8311,43112.0
2017-04-07 11:20:00,115.56,115.87,115.48,115.84,36777.0,97.8481,98.1106,97.7803,98.0852,36777.0
2017-04-07 11:25:00,115.88,116.21,115.81,115.81,36825.0,98.119,98.3984,98.0598,98.0598,36825.0
2017-04-07 11:30:00,115.85,116.11,115.82,116.11,20299.0,98.0936,98.3138,98.0682,98.3138,20299.0
2017-04-07 11:35:00,116.12,116.18,115.77,115.8,37157.0,98.3222,98.373,98.0259,98.0513,37157.0
2017-04-07 11:40:00,115.8,115.86,115.71,115.8,16524.0,98.0513,98.1021,97.9751,98.0513,16524.0
2017-04-07 11:45:00,115.84,116.05,115.84,116.01,15412.0,98.0852,98.263,98.0852,98.2291,15412.0
2017-04-07 11:50:00,116.03,116.05,115.91,116.0,23092.0,98.246,98.263,98.1444,98.2206,23092.0
2017-04-07 11:55:00,115.96,116.04,115.9,116.01,12791.0,98.1868,98.2545,98.136,98.2291,12791.0
2017-04-07 12:00:00,115.98,116.31,115.97,116.31,22903.0,98.2037,98.4831,98.1952,98.4831,22903.0
2017-04-07 12:05:00,116.31,116.58,116.25,116.5,54400.0,98.4831,98.7117,98.4323,98.644,54400.0
2017-04-07 12:10:00,116.49,116.5,116.35,116.38,14373.0,98.6355,98.644,98.517,98.5424,14373.0
2017-04-07 12:15:00,116.36,116.47,116.33,116.4,29429.0,98.5255,98.6186,98.5001,98.5593,29429.0
2017-04-07 12:20:00,116.43,116.62,116.43,116.57,12527.0,98.5847,98.7456,98.5847,98.7033,12527.0
2017-04-07 12:25:00,116.55,116.68,116.53,116.68,14092.0,98.6863,98.7964,98.6694,98.7964,14092.0
2017-04-07 12:30:00,116.6,116.94,116.52,116.52,57420.0,98.7287,99.0166,98.6609,98.6609,57420.0
2017-04-07 12:35:00,116.5,116.52,116.41,116.42,9180.0,98.644,98.6609,98.5678,98.5763,9180.0
2017-04-07 12:40:00,116.39,116.46,116.34,116.4,22042.0,98.5509,98.6101,98.5085,98.5593,22042.0
2017-04-07 12:45:00,116.39,116.68,116.34,116.34,27725.0,98.5509,98.7964,98.5085,98.5085,27725.0
2017-04-07 12:50:00,116.34,116.39,116.27,116.37,19661.0,98.5085,98.5509,98.4492,98.5339,19661.0
2017-04-07 12:55:00,116.39,116.47,116.31,116.39,14646.0,98.5509,98.6186,98.4831,98.5509,14646.0
2017-04-07 13:00:00,116.36,116.36,116.18,116.19,5804.0,98.5255,98.5255,98.373,98.3815,5804.0
2017-04-07 13:05:00,116.21,116.28,116.13,116.14,9142.0,98.3984,98.4577,98.3307,98.3392,9142.0
2017-04-07 13:10:00,116.11,116.39,116.11,116.31,17878.0,98.3138,98.5509,98.3138,98.4831,17878.0
2017-04-07 13:15:00,116.33,116.34,116.18,116.18,9269.0,98.5001,98.5085,98.373,98.373,9269.0
2017-04-07 13:20:00,116.2,116.24,116.17,116.2,13236.0,98.39,98.4238,98.3646,98.39,13236.0
2017-04-07 13:25:00,116.21,116.29,116.11,116.27,14043.0,98.3984,98.4662,98.3138,98.4492,14043.0
2017-04-07 13:30:00,116.26,116.62,116.25,116.59,43287.0,98.4408,98.7456,98.4323,98.7202,43287.0
2017-04-07 13:35:00,116.59,116.63,116.33,116.33,74648.0,98.7202,98.7541,98.5001,98.5001,74648.0
2017-04-07 13:40:00,116.33,116.33,116.24,116.27,7279.0,98.5001,98.5001,98.4238,98.4492,7279.0
2017-04-07 13:45:00,116.27,116.46,116.26,116.42,11819.0,98.4492,98.6101,98.4408,98.5763,11819.0
2017-04-07 13:50:00,116.44,116.44,116.37,116.38,6018.0,98.5932,98.5932,98.5339,98.5424,6018.0
2017-04-07 13:55:00,116.44,116.5,116.34,116.36,8290.0,98.5932,98.644,98.5085,98.5255,8290.0
2017-04-07 14:00:00,116.34,116.52,116.33,116.42,7535.0,98.5085,98.6609,98.5001,98.5763,7535.0
2017-04-07 14:05:00,116.44,116.51,116.44,116.48,6133.0,98.5932,98.6525,98.5932,98.6271,6133.0
2017-04-07 14:10:00,116.47,116.59,116.47,116.55,8980.0,98.6186,98.7202,98.6186,98.6863,8980.0
2017-04-07 14:15:00,116.54,116.66,116.48,116.58,10969.0,98.6779,98.7795,98.6271,98.7117,10969.0
2017-04-07 14:20:00,116.56,116.65,116.56,116.56,6714.0,98.6948,98.771,98.6948,98.6948,6714.0
2017-04-07 14:25:00,116.56,116.59,116.41,116.41,8772.0,98.6948,98.7202,98.5678,98.5678,8772.0
2017-04-07 14:30:00,116.43,116.43,116.27,116.27,9430.0,98.5847,98.5847,98.4492,98.4492,9430.0
2017-04-07 14:35:00,116.28,116.32,116.25,116.28,8993.0,98.4577,98.4916,98.4323,98.4577,8993.0
2017-04-07 14:40:00,116.3,116.33,116.16,116.28,9449.0,98.4746,98.5001,98.3561,98.4577,9449.0
2017-04-07 14:45:00,116.23,116.37,116.23,116.26,6186.0,98.4154,98.5339,98.4154,98.4408,6186.0
2017-04-07 14:50:00,116.29,116.3,116.17,116.24,7333.0,98.4662,98.4746,98.3646,98.4238,7333.0
2017-04-07 14:55:00,116.24,116.28,116.09,116.14,11788.0,98.4238,98.4577,98.2968,98.3392,11788.0
2017-04-07 15:00:00,116.11,116.25,116.08,116.19,8644.0,98.3138,98.4323,98.2884,98.3815,8644.0
2017-04-07 15:05:00,116.18,116.18,116.04,116.07,10030.0,98.373,98.373,98.2545,98.2799,10030.0
2017-04-07 15:10:00,116.09,116.19,116.09,116.16,19638.0,98.2968,98.3815,98.2968,98.3561,19638.0
2017-04-07 15:15:00,116.16,116.24,116.15,116.22,15814.0,98.3561,98.4238,98.3476,98.4069,15814.0
2017-04-07 15:20:00,116.22,116.32,116.22,116.26,11328.0,98.4069,98.4916,98.4069,98.4408,11328.0
2017-04-07 15:25:00,116.26,116.27,116.16,116.17,20950.0,98.4408,98.4492,98.3561,98.3646,20950.0
2017-04-07 15:30:00,116.17,116.26,116.1,116.26,56818.0,98.3646,98.4408,98.3053,98.4408,56818.0
2017-04-07 15:35:00,116.26,116.41,116.06,116.13,87053.0,98.4408,98.5678,98.2714,98.3307,87053.0
2017-04-07 15:40:00,116.14,116.16,115.93,115.93,30638.0,98.3392,98.3561,98.1614,98.1614,30638.0
2017-04-07 15:45:00,115.93,116.04,115.91,115.96,29079.0,98.1614,98.2545,98.1444,98.1868,29079.0
2017-04-07 15:50:00,115.96,116.03,115.94,115.96,50976.0,98.1868,98.246,98.1698,98.1868,50976.0
2017-04-07 15:55:00,115.96,116.02,115.89,115.91,112154.0,98.1868,98.2376,98.1275,98.1444,112154.0
2017-04-10 09:30:00,115.99,117.0,115.99,116.94,14913.0,98.2122,99.0674,98.2122,99.0166,14913.0
2017-04-10 09:35:00,116.89,116.89,116.44,116.44,12002.0,98.9742,98.9742,98.5932,98.5932,12002.0
2017-04-10 09:40:00,116.48,116.63,116.18,116.24,32885.0,98.6271,98.7541,98.373,98.4238,32885.0
2017-04-10 09:45:00,116.17,116.39,116.16,116.28,18937.0,98.3646,98.5509,98.3561,98.4577,18937.0
2017-04-10 09:50:00,116.26,116.29,116.03,116.16,7154.0,98.4408,98.4662,98.246,98.3561,7154.0
2017-04-10 09:55:00,116.23,116.27,115.92,116.04,23925.0,98.4154,98.4492,98.1529,98.2545,23925.0
2017-04-10 10:00:00,116.04,116.1,115.74,115.86,12001.0,98.2545,98.3053,98.0005,98.1021,12001.0
2017-04-10 10:05:00,115.84,115.9,115.55,115.7,38897.0,98.0852,98.136,97.8396,97.9666,38897.0
2017-04-10 10:10:00,115.71,116.09,115.71,116.09,25915.0,97.9751,98.2968,97.9751,98.2968,25915.0
2017-04-10 10:15:00,116.09,116.09,115.81,115.95,41306.0,98.2968,98.2968,98.0598,98.1783,41306.0
2017-04-10 10:20:00,115.93,116.0,115.79,115.87,11100.0,98.1614,98.2206,98.0428,98.1106,11100.0
2017-04-10 10:25:00,115.87,115.9,115.59,115.69,14898.0,98.1106,98.136,97.8735,97.9581,14898.0
2017-04-10 10:30:00,115.79,115.95,115.73,115.86,16342.0,98.0428,98.1783,97.992,98.1021,16342.0
2017-04-10 10:35:00,115.88,115.94,115.77,115.79,71145.0,98.119,98.1698,98.0259,98.0428,71145.0
2017-04-10 10:40:00,115.82,115.9,115.78,115.86,12021.0,98.0682,98.136,98.0344,98.1021,12021.0
2017-04-10 10:45:00,115.81,115.85,115.66,115.73,11203.0,98.0598,98.0936,97.9327,97.992,11203.0
2017-04-10 10:50:00,115.73,115.73,115.52,115.66,11495.0,97.992,97.992,97.8142,97.9327,11495.0
2017-04-10 10:55:00,115.65,115.75,115.5,115.55,13328.0,97.9243,98.0089,97.7973,97.8396,13328.0
2017-04-10 11:00:00,115.54,115.74,115.48,115.55,21557.0,97.8311,98.0005,97.7803,97.8396,21557.0
2017-04-10 11:05:00,115.57,115.85,115.42,115.83,38582.0,97.8565,98.0936,97.7295,98.0767,38582.0
2017-04-10 11:10:00,115.85,116.18,115.85,116.1,24933.0,98.0936,98.373,98.0936,98.3053,24933.0
2017-04-10 11:15:00,116.12,116.15,116.0,116.0,13700.0,98.3222,98.3476,98.2206,98.2206,13700.0
2017-04-10 11:20:00,116.03,116.05,115.8,115.87,14449.0,98.246,98.263,98.0513,98.1106,14449.0
2017-04-10 11:25:00,115.87,115.87,115.71,115.75,9630.0,98.1106,98.1106,97.9751,98.0089,9630.0
2017-04-10 11:30:00,115.77,115.82,115.33,115.33,46915.0,98.0259,98.0682,97.6533,97.6533,46915.0
2017-04-10 11:35:00,115.3,115.41,115.19,115.28,13406.0,97.6279,97.7211,97.5348,97.611,13406.0
2017-04-10 11:40:00,115.27,115.3,115.06,115.22,12129.0,97.6025,97.6279,97.4247,97.5602,12129.0
2017-04-10 11:45:00,115.2,115.4,115.17,115.4,5768.0,97.5432,97.7126,97.5178,97.7126,5768.0
2017-04-10 11:50:00,115.36,115.4,115.25,115.25,6968.0,97.6787,97.7126,97.5856,97.5856,6968.0
2017-04-10 11:55:00,115.22,115.34,115.18,115.32,9951.0,97.5602,97.6618,97.5263,97.6449,9951.0
2017-04-10 12:00:00,115.31,115.46,115.26,115.36,31194.0,97.6364,97.7634,97.5941,97.6787,31194.0
2017-04-10 12:05:00,115.37,115.42,115.18,115.22,25314.0,97.6872,97.7295,97.5263,97.5602,25314.0
2017-04-10 12:10:00,115.24,115.3,115.02,115.18,71439.0,97.5771,97.6279,97.3908,97.5263,71439.0
2017-04-10 12:15:00,115.18,115.37,115.13,115.3,42000.0,97.5263,97.6872,97.484,97.6279,42000.0
2017-04-10 12:20:00,115.3,115.48,115.26,115.32,24579.0,97.6279,97.7803,97.5941,97.6449,24579.0
2017-04-10 12:25:00,115.31,115.36,115.23,115.28,9738.0,97.6364,97.6787,97.5686,97.611,9738.0
2017-04-10 12:30:00,115.28,115.55,115.26,115.55,32280.0,97.611,97.8396,97.5941,97.8396,32280.0
2017-04-10 12:35:00,115.55,115.58,115.44,115.5,10172.0,97.8396,97.865,97.7465,97.7973,10172.0
2017-04-10 12:40:00,115.52,115.69,115.52,115.69,18767.0,97.8142,97.9581,97.8142,97.9581,18767.0
2017-04-10 12:45:00,115.71,115.84,115.66,115.81,24317.0,97.9751,98.0852,97.9327,98.0598,24317.0
2017-04-10 12:50:00,115.84,115.96,115.79,115.83,23411.0,98.0852,98.1868,98.0428,98.0767,23411.0
2017-04-10 12:55:00,115.78,115.88,115.71,115.73,14314.0,98.0344,98.119,97.9751,97.992,14314.0
2017-04-10 13:00:00,115.7,115.7,115.52,115.54,14470.0,97.9666,97.9666,97.8142,97.8311,14470.0
2017-04-10 13:05:00,115.55,115.65,115.53,115.6,8871.0,97.8396,97.9243,97.8227,97.8819,8871.0
2017-04-10 13:10:00,115.59,115.61,115.53,115.59,13479.0,97.8735,97.8904,97.8227,97.8735,13479.0
2017-04-10 13:15:00,115.6,115.65,115.59,115.62,11479.0,97.8819,97.9243,97.8735,97.8989,11479.0
2017-04-10 13:20:00,115.64,115.71,115.63,115.66,4574.0,97.9158,97.9751,97.9073,97.9327,4574.0
2017-04-10 13:25:00,115.64,115.75,115.63,115.7,38365.0,97.9158,98.0089,97.9073,97.9666,38365.0
2017-04-10 13:30:00,115.69,115.81,115.68,115.78,14128.0,97.9581,98.0598,97.9497,98.0344,14128.0
2017-04-10 13:35:00,115.81,115.92,115.77,115.8,11913.0,98.0598,98.1529,98.0259,98.0513,11913.0
2017-04-10 13:40:00,115.78,115.88,115.74,115.78,44892.0,98.0344,98.119,98.0005,98.0344,44892.0
2017-04-10 13:45:00,115.79,115.86,115.74,115.81,10005.0,98.0428,98.1021,98.0005,98.0598,10005.0
2017-04-10 13:50:00,115.81,115.92,115.78,115.92,30187.0,98.0598,98.1529,98.0344,98.1529,30187.0
2017-04-10 13:55:00,115.95,116.08,115.95,116.02,12253.0,98.1783,98.2884,98.1783,98.2376,12253.0
2017-04-10 14:00:00,116.01,116.08,115.81,115.83,20633.0,98.2291,98.2884,98.0598,98.0767,20633.0
2017-04-10 14:05:00,115.8,115.85,115.75,115.78,16281.0,98.0513,98.0936,98.0089,98.0344,16281.0
2017-04-10 14:10:00,115.76,115.85,115.73,115.84,15710.0,98.0174,98.0936,97.992,98.0852,15710.0
2017-04-10 14:15:00,115.84,115.88,115.78,115.81,14453.0,98.0852,98.119,98.0344,98.0598,14453.0
2017-04-10 14:20:00,115.86,115.92,115.78,115.91,7290.0,98.1021,98.1529,98.0344,98.1444,7290.0
2017-04-10 14:25:00,115.92,115.97,115.72,115.77,9789.0,98.1529,98.1952,97.9835,98.0259,9789.0
2017-04-10 14:30:00,115.77,115.88,115.76,115.79,8937.0,98.0259,98.119,98.0174,98.0428,8937.0
2017-04-10 14:35:00,115.79,115.79,115.62,115.65,9106.0,98.0428,98.0428,97.8989,97.9243,9106.0
2017-04-10 14:40:00,115.66,115.78,115.59,115.76,12844.0,97.9327,98.0344,97.8735,98.0174,12844.0
2017-04-10 14:45:00,115.78,115.94,115.78,115.83,20207.0,98.0344,98.1698,98.0344,98.0767,20207.0
2017-04-10 14:50:00,115.83,115.89,115.78,115.83,19157.0,98.0767,98.1275,98.0344,98.0767,19157.0
2017-04-10 14:55:00,115.86,115.86,115.73,115.73,6905.0,98.1021,98.1021,97.992,97.992,6905.0
2017-04-10 15:00:00,115.74,115.85,115.72,115.85,18659.0,98.0005,98.0936,97.9835,98.0936,18659.0
2017-04-10 15:05:00,115.84,116.06,115.84,115.9,19944.0,98.0852,98.2714,98.0852,98.136,19944.0
2017-04-10 15:10:00,115.88,115.89,115.73,115.75,26266.0,98.119,98.1275,97.992,98.0089,26266.0
2017-04-10 15:15:00,115.75,115.76,115.59,115.63,26321.0,98.0089,98.0174,97.8735,97.9073,26321.0
2017-04-10 15:20:00,115.63,115.68,115.37,115.49,31320.0,97.9073,97.9497,97.6872,97.7888,31320.0
2017-04-10 15:25:00,115.49,115.49,115.36,115.36,23224.0,97.7888,97.7888,97.6787,97.6787,23224.0
2017-04-10 15:30:00,115.38,115.45,115.31,115.44,53619.0,97.6957,97.7549,97.6364,97.7465,53619.0
2017-04-10 15:35:00,115.45,115.52,115.41,115.51,23629.0,97.7549,97.8142,97.7211,97.8057,23629.0
2017-04-10 15:40:00,115.5,115.51,115.43,115.48,41146.0,97.7973,97.8057,97.738,97.7803,41146.0
2017-04-10 15:45:00,115.47,115.48,115.36,115.37,30891.0,97.7719,97.7803,97.6787,97.6872,30891.0
2017-04-10 15:50:00,115.36,115.46,115.36,115.37,36835.0,97.6787,97.7634,97.6787,97.6872,36835.0
2017-04-10 15:55:00,115.36,115.52,115.34,115.47,86875.0,97.6787,97.8142,97.6618,97.7719,86875.0
2017-04-11 09:30:00,115.25,115.36,114.29,114.29,28484.0,97.5856,97.6787,96.7727,96.7727,28484.0
2017-04-11 09:35:00,114.29,114.94,114.26,114.91,12700.0,96.7727,97.3231,96.7473,97.2977,12700.0
2017-04-11 09:40:00,114.86,114.86,114.29,114.45,16311.0,97.2554,97.2554,96.7727,96.9082,16311.0
2017-04-11 09:45:00,114.36,114.47,114.04,114.07,12129.0,96.832,96.9251,96.561,96.5864,12129.0
2017-04-11 09:50:00,114.13,114.45,113.97,114.33,78836.0,96.6372,96.9082,96.5018,96.8066,78836.0
2017-04-11 09:55:00,114.32,114.37,114.13,114.36,32980.0,96.7981,96.8405,96.6372,96.832,32980.0
2017-04-11 10:00:00,114.34,114.34,114.06,114.22,19812.0,96.8151,96.8151,96.578,96.7135,19812.0
2017-04-11 10:05:00,114.23,114.37,114.08,114.15,18650.0,96.7219,96.8405,96.5949,96.6542,18650.0
2017-04-11 10:10:00,114.14,114.2,113.95,114.06,22094.0,96.6457,96.6965,96.4848,96.578,22094.0
2017-04-11 10:15:00,114.06,114.1,113.86,113.96,20646.0,96.578,96.6118,96.4086,96.4933,20646.0
2017-04-11 10:20:00,113.97,113.97,113.51,113.8,36237.0,96.5018,96.5018,96.1123,96.3578,36237.0
2017-04-11 10:25:00,113.79,113.89,113.57,113.81,27440.0,96.3494,96.434,96.1631,96.3663,27440.0
2017-04-11 10:30:00,113.81,113.82,113.19,113.33,39431.0,96.3663,96.3748,95.8413,95.9599,39431.0
2017-04-11 10:35:00,113.29,113.89,113.24,113.82,28965.0,95.926,96.434,95.8837,96.3748,28965.0
2017-04-11 10:40:00,113.86,113.95,113.56,113.72,35146.0,96.4086,96.4848,96.1546,96.2901,35146.0
2017-04-11 10:45:00,113.7,113.82,113.4,113.42,20318.0,96.2732,96.3748,96.0191,96.0361,20318.0
2017-04-11 10:50:00,113.43,113.48,113.11,113.18,20681.0,96.0445,96.0869,95.7736,95.8329,20681.0
2017-04-11 10:55:00,113.18,113.24,113.01,113.11,28214.0,95.8329,95.8837,95.6889,95.7736,28214.0
2017-04-11 11:00:00,113.17,113.65,113.06,113.59,29329.0,95.8244,96.2308,95.7312,96.18,29329.0
2017-04-11 11:05:00,113.63,113.66,113.43,113.44,18401.0,96.2139,96.2393,96.0445,96.053,18401.0
2017-04-11 11:10:00,113.51,113.53,113.09,113.16,10299.0,96.1123,96.1292,95.7566,95.8159,10299.0
2017-04-11 11:15:00,113.1,113.17,112.86,113.17,18751.0,95.7651,95.8244,95.5619,95.8244,18751.0
2017-04-11 11:20:00,113.12,113.2,113.0,113.17,18246.0,95.782,95.8498,95.6804,95.8244,18246.0
2017-04-11 11:25:00,113.18,113.31,113.07,113.27,21640.0,95.8329,95.9429,95.7397,95.9091,21640.0
2017-04-11 11:30:00,113.29,113.55,113.27,113.51,31015.0,95.926,96.1461,95.9091,96.1123,31015.0
2017-04-11 11:35:00,113.48,113.66,113.48,113.61,15130.0,96.0869,96.2393,96.0869,96.1969,15130.0
2017-04-11 11:40:00,113.61,113.65,113.38,113.46,11588.0,96.1969,96.2308,96.0022,96.0699,11588.0
2017-04-11 11:45:00,113.39,113.67,113.36,113.66,10156.0,96.0107,96.2478,95.9853,96.2393,10156.0
2017-04-11 11:50:00,113.59,113.66,113.48,113.56,10248.0,96.18,96.2393,96.0869,96.1546,10248.0
2017-04-11 11:55:00,113.56,113.65,113.44,113.46,7785.0,96.1546,96.2308,96.053,96.0699,7785.0
2017-04-11 12:00:00,113.49,113.49,113.31,113.34,11192.0,96.0953,96.0953,95.9429,95.9683,11192.0
2017-04-11 12:05:00,113.36,113.48,113.34,113.44,7490.0,95.9853,96.0869,95.9683,96.053,7490.0
2017-04-11 12:10:00,113.44,113.59,113.35,113.53,16655.0,96.053,96.18,95.9768,96.1292,16655.0
2017-04-11 12:15:00,113.58,113.83,113.54,113.83,9265.0,96.1715,96.3832,96.1377,96.3832,9265.0
2017-04-11 12:20:00,113.84,114.03,113.78,114.0,11708.0,96.3917,96.5526,96.3409,96.5272,11708.0
2017-04-11 12:25:00,114.02,114.05,113.93,114.0,10410.0,96.5441,96.5695,96.4679,96.5272,10410.0
2017-04-11 12:30:00,114.0,114.07,113.85,113.91,9565.0,96.5272,96.5864,96.4002,96.451,9565.0
2017-04-11 12:35:00,113.94,114.07,113.93,113.95,7380.0,96.4764,96.5864,96.4679,96.4848,7380.0
2017-04-11 12:40:00,113.97,113.97,113.72,113.76,5579.0,96.5018,96.5018,96.2901,96.324,5579.0
2017-04-11 12:45:00,113.77,113.77,113.61,113.61,6627.0,96.3324,96.3324,96.1969,96.1969,6627.0
2017-04-11 12:50:00,113.57,113.97,113.54,113.97,8750.0,96.1631,96.5018,96.1377,96.5018,8750.0
2017-04-11 12:55:00,113.97,113.97,113.81,113.88,15752.0,96.5018,96.5018,96.3663,96.4256,15752.0
2017-04-11 13:00:00,113.92,114.18,113.92,114.12,12696.0,96.4594,96.6796,96.4594,96.6288,12696.0
2017-04-11 13:05:00,114.16,114.26,114.15,114.16,9130.0,96.6626,96.7473,96.6542,96.6626,9130.0
2017-04-11 13:10:00,114.2,114.29,114.15,114.24,9328.0,96.6965,96.7727,96.6542,96.7304,9328.0
2017-04-11 13:15:00,114.2,114.3,114.17,114.3,11990.0,96.6965,96.7812,96.6711,96.7812,11990.0
2017-04-11 13:20:00,114.29,114.36,114.17,114.17,7500.0,96.7727,96.832,96.6711,96.6711,7500.0
2017-04-11 13:25:00,114.18,114.29,114.18,114.2,6045.0,96.6796,96.7727,96.6796,96.6965,6045.0
2017-04-11 13:30:00,114.23,114.36,114.23,114.27,9184.0,96.7219,96.832,96.7219,96.7558,9184.0
2017-04-11 13:35:00,114.31,114.56,114.31,114.56,7080.0,96.7897,97.0013,96.7897,97.0013,7080.0
2017-04-11 13:40:00,114.55,114.55,114.33,114.38,10150.0,96.9929,96.9929,96.8066,96.8489,10150.0
2017-04-11 13:45:00,114.4,114.49,114.38,114.41,7671.0,96.8659,96.9421,96.8489,96.8743,7671.0
2017-04-11 13:50:00,114.37,114.43,114.32,114.38,13148.0,96.8405,96.8913,96.7981,96.8489,13148.0
2017-04-11 13:55:00,114.37,114.54,114.34,114.54,14759.0,96.8405,96.9844,96.8151,96.9844,14759.0
2017-04-11 14:00:00,114.5,114.6,114.4,114.4,11415.0,96.9505,97.0352,96.8659,96.8659,11415.0
2017-04-11 14:05:00,114.43,114.47,114.32,114.33,9230.0,96.8913,96.9251,96.7981,96.8066,9230.0
2017-04-11 14:10:00,114.35,114.35,113.98,114.15,12838.0,96.8235,96.8235,96.5102,96.6542,12838.0
2017-04-11 14:15:00,114.18,114.34,114.17,114.33,11892.0,96.6796,96.8151,96.6711,96.8066,11892.0
2017-04-11 14:20:00,114.34,114.45,114.32,114.44,6359.0,96.8151,96.9082,96.7981,96.8997,6359.0
2017-04-11 14:25:00,114.43,114.55,114.41,114.52,11653.0,96.8913,96.9929,96.8743,96.9675,11653.0
2017-04-11 14:30:00,114.52,114.52,114.36,114.44,11008.0,96.9675,96.9675,96.832,96.8997,11008.0
2017-04-11 14:35:00,114.46,114.55,114.43,114.5,7060.0,96.9167,96.9929,96.8913,96.9505,7060.0
2017-04-11 14:40:00,114.51,114.56,114.47,114.48,5042.0,96.959,97.0013,96.9251,96.9336,5042.0
2017-04-11 14:45:00,114.48,114.63,114.47,114.6,14922.0,96.9336,97.0606,96.9251,97.0352,14922.0
2017-04-11 14:50:00,114.59,114.82,114.59,114.75,9369.0,97.0267,97.2215,97.0267,97.1622,9369.0
2017-04-11 14:55:00,114.73,114.75,114.65,114.68,6617.0,97.1453,97.1622,97.0775,97.1029,6617.0
2017-04-11 15:00:00,114.65,114.75,114.6,114.72,5934.0,97.0775,97.1622,97.0352,97.1368,5934.0
2017-04-11 15:05:00,114.69,114.69,114.46,114.53,9097.0,97.1114,97.1114,96.9167,96.9759,9097.0
2017-04-11 15:10:00,114.54,114.6,114.35,114.36,9334.0,96.9844,97.0352,96.8235,96.832,9334.0
2017-04-11 15:15:00,114.37,114.47,114.32,114.47,30015.0,96.8405,96.9251,96.7981,96.9251,30015.0
2017-04-11 15:20:00,114.49,114.49,114.3,114.39,17212.0,96.9421,96.9421,96.7812,96.8574,17212.0
2017-04-11 15:25:00,114.4,114.5,114.37,114.46,9821.0,96.8659,96.9505,96.8405,96.9167,9821.0
2017-04-11 15:30:00,114.42,114.71,114.39,114.68,14306.0,96.8828,97.1283,96.8574,97.1029,14306.0
2017-04-11 15:35:00,114.68,114.78,114.59,114.78,16420.0,97.1029,97.1876,97.0267,97.1876,16420.0
2017-04-11 15:40:00,114.79,114.83,114.63,114.63,30944.0,97.1961,97.23,97.0606,97.0606,30944.0
2017-04-11 15:45:00,114.65,114.89,114.63,114.88,43314.0,97.0775,97.2808,97.0606,97.2723,43314.0
2017-04-11 15:50:00,114.89,115.05,114.89,115.01,87390.0,97.2808,97.4162,97.2808,97.3824,87390.0
2017-04-11 15:55:00,115.01,115.25,114.97,115.22,110191.0,97.3824,97.5856,97.3485,97.5602,110191.0
2017-04-12 09:30:00,115.45,115.45,114.64,114.8,52416.0,97.7549,97.7549,97.0691,97.2046,52416.0
2017-04-12 09:35:00,114.79,114.81,114.3,114.34,17360.0,97.1961,97.213,96.7812,96.8151,17360.0
2017-04-12 09:40:00,114.34,114.57,114.21,114.32,17251.0,96.8151,97.0098,96.705,96.7981,17251.0
2017-04-12 09:45:00,114.27,114.3,114.13,114.13,17985.0,96.7558,96.7812,96.6372,96.6372,17985.0
2017-04-12 09:50:00,114.05,114.32,114.05,114.14,9355.0,96.5695,96.7981,96.5695,96.6457,9355.0
2017-04-12 09:55:00,114.16,114.16,113.9,113.98,18517.0,96.6626,96.6626,96.4425,96.5102,18517.0
2017-04-12 10:00:00,113.92,113.97,113.74,113.77,15723.0,96.4594,96.5018,96.307,96.3324,15723.0
2017-04-12 10:05:00,113.8,113.99,113.67,113.68,16760.0,96.3578,96.5187,96.2478,96.2562,16760.0
2017-04-12 10:10:00,113.67,113.71,113.5,113.67,18149.0,96.2478,96.2816,96.1038,96.2478,18149.0
2017-04-12 10:15:00,113.67,113.84,113.65,113.71,11993.0,96.2478,96.3917,96.2308,96.2816,11993.0
2017-04-12 10:20:00,113.72,113.89,113.61,113.71,10773.0,96.2901,96.434,96.1969,96.2816,10773.0
2017-04-12 10:25:00,113.64,113.68,113.51,113.67,19042.0,96.2223,96.2562,96.1123,96.2478,19042.0
2017-04-12 10:30:00,113.69,113.9,113.64,113.7,12688.0,96.2647,96.4425,96.2223,96.2732,12688.0
2017-04-12 10:35:00,113.73,113.83,113.55,113.65,10151.0,96.2986,96.3832,96.1461,96.2308,10151.0
2017-04-12 10:40:00,113.58,113.63,113.52,113.57,17750.0,96.1715,96.2139,96.1207,96.1631,17750.0
2017-04-12 10:45:00,113.57,113.57,113.29,113.34,19573.0,96.1631,96.1631,95.926,95.9683,19573.0
2017-04-12 10:50:00,113.33,113.33,113.01,113.02,14556.0,95.9599,95.9599,95.6889,95.6974,14556.0
2017-04-12 10:55:00,113.0,113.15,113.0,113.12,20982.0,95.6804,95.8075,95.6804,95.782,20982.0
2017-04-12 11:00:00,113.14,113.18,112.93,112.93,14798.0,95.799,95.8329,95.6212,95.6212,14798.0
2017-04-12 11:05:00,112.95,113.21,112.92,113.13,9193.0,95.6381,95.8583,95.6127,95.7905,9193.0
2017-04-12 11:10:00,113.13,113.13,112.93,112.95,11293.0,95.7905,95.7905,95.6212,95.6381,11293.0
2017-04-12 11:15:00,112.99,113.05,112.95,113.01,9424.0,95.672,95.7228,95.6381,95.6889,9424.0
2017-04-12 11:20:00,113.04,113.12,112.86,112.87,14761.0,95.7143,95.782,95.5619,95.5704,14761.0
2017-04-12 11:25:00,112.87,112.97,112.7,112.7,11584.0,95.5704,95.655,95.4264,95.4264,11584.0
2017-04-12 11:30:00,112.74,112.78,112.66,112.66,10504.0,95.4603,95.4942,95.3926,95.3926,10504.0
2017-04-12 11:35:00,112.66,112.67,112.46,112.57,14079.0,95.3926,95.401,95.2232,95.3163,14079.0
2017-04-12 11:40:00,112.58,112.64,112.55,112.59,10663.0,95.3248,95.3756,95.2994,95.3333,10663.0
2017-04-12 11:45:00,112.55,112.6,112.46,112.5,35437.0,95.2994,95.3418,95.2232,95.2571,35437.0
2017-04-12 11:50:00,112.49,112.49,112.32,112.42,8985.0,95.2486,95.2486,95.1047,95.1893,8985.0
2017-04-12 11:55:00,112.36,112.53,112.3,112.5,7798.0,95.1385,95.2825,95.0877,95.2571,7798.0
2017-04-12 12:00:00,112.52,112.62,112.45,112.56,10013.0,95.274,95.3587,95.2147,95.3079,10013.0
2017-04-12 12:05:00,112.56,112.82,112.56,112.78,18169.0,95.3079,95.528,95.3079,95.4942,18169.0
2017-04-12 12:10:00,112.79,113.07,112.79,113.07,15713.0,95.5026,95.7397,95.5026,95.7397,15713.0
2017-04-12 12:15:00,113.07,113.09,112.97,113.02,13084.0,95.7397,95.7566,95.655,95.6974,13084.0
2017-04-12 12:20:00,113.0,113.12,112.97,113.02,7360.0,95.6804,95.782,95.655,95.6974,7360.0
2017-04-12 12:25:00,113.03,113.09,112.95,113.0,16603.0,95.7058,95.7566,95.6381,95.6804,16603.0
2017-04-12 12:30:00,113.0,113.06,112.9,113.01,11959.0,95.6804,95.7312,95.5958,95.6889,11959.0
2017-04-12 12:35:00,112.97,113.05,112.82,112.82,4975.0,95.655,95.7228,95.528,95.528,4975.0
2017-04-12 12:40:00,112.88,112.93,112.78,112.87,15160.0,95.5788,95.6212,95.4942,95.5704,15160.0
2017-04-12 12:45:00,112.84,112.94,112.79,112.87,15136.0,95.545,95.6296,95.5026,95.5704,15136.0
2017-04-12 12:50:00,112.83,112.83,112.5,112.53,23312.0,95.5365,95.5365,95.2571,95.2825,23312.0
2017-04-12 12:55:00,112.51,112.52,112.4,112.48,25918.0,95.2655,95.274,95.1724,95.2401,25918.0
2017-04-12 13:00:00,112.5,112.7,112.5,112.62,51972.0,95.2571,95.4264,95.2571,95.3587,51972.0
2017-04-12 13:05:00,112.66,112.72,112.55,112.66,7874.0,95.3926,95.4434,95.2994,95.3926,7874.0
2017-04-12 13:10:00,112.64,112.72,112.55,112.61,14641.0,95.3756,95.4434,95.2994,95.3502,14641.0
2017-04-12 13:15:00,112.62,112.68,112.6,112.66,15649.0,95.3587,95.4095,95.3418,95.3926,15649.0
2017-04-12 13:20:00,112.63,112.63,112.52,112.52,5491.0,95.3672,95.3672,95.274,95.274,5491.0
2017-04-12 13:25:00,112.49,112.64,112.47,112.58,11162.0,95.2486,95.3756,95.2317,95.3248,11162.0
2017-04-12 13:30:00,112.6,112.64,112.41,112.5,7525.0,95.3418,95.3756,95.1809,95.2571,7525.0
2017-04-12 13:35:00,112.5,112.65,112.5,112.61,10622.0,95.2571,95.3841,95.2571,95.3502,10622.0
2017-04-12 13:40:00,112.6,112.73,112.59,112.63,15772.0,95.3418,95.4518,95.3333,95.3672,15772.0
2017-04-12 13:45:00,112.66,112.71,112.48,112.61,11951.0,95.3926,95.4349,95.2401,95.3502,11951.0
2017-04-12 13:50:00,112.59,112.67,112.45,112.47,7064.0,95.3333,95.401,95.2147,95.2317,7064.0
2017-04-12 13:55:00,112.47,112.63,112.38,112.57,14949.0,95.2317,95.3672,95.1555,95.3163,14949.0
2017-04-12 14:00:00,112.63,112.64,112.45,112.45,9129.0,95.3672,95.3756,95.2147,95.2147,9129.0
2017-04-12 14:05:00,112.45,112.6,112.45,112.47,12524.0,95.2147,95.3418,95.2147,95.2317,12524.0
2017-04-12 14:10:00,112.43,112.57,112.43,112.47,12190.0,95.1978,95.3163,95.1978,95.2317,12190.0
2017-04-12 14:15:00,112.44,112.52,112.36,112.39,16125.0,95.2063,95.274,95.1385,95.1639,16125.0
2017-04-12 14:20:00,112.38,112.42,112.3,112.37,10633.0,95.1555,95.1893,95.0877,95.147,10633.0
2017-04-12 14:25:00,112.31,112.42,112.25,112.36,14241.0,95.0962,95.1893,95.0454,95.1385,14241.0
2017-04-12 14:30:00,112.38,112.5,112.32,112.5,13393.0,95.1555,95.2571,95.1047,95.2571,13393.0
2017-04-12 14:35:00,112.51,112.51,112.23,112.25,17279.0,95.2655,95.2655,95.0285,95.0454,17279.0
2017-04-12 14:40:00,112.24,112.25,112.11,112.22,18026.0,95.0369,95.0454,94.9269,95.02,18026.0
2017-04-12 14:45:00,112.19,112.19,112.06,112.07,9545.0,94.9946,94.9946,94.8845,94.893,9545.0
2017-04-12 14:50:00,112.07,112.24,112.04,112.19,15658.0,94.893,95.0369,94.8676,94.9946,15658.0
2017-04-12 14:55:00,112.22,112.26,112.16,112.16,9774.0,95.02,95.0539,94.9692,94.9692,9774.0
2017-04-12 15:00:00,112.18,112.25,112.13,112.15,13465.0,94.9861,95.0454,94.9438,94.9607,13465.0
2017-04-12 15:05:00,112.15,112.2,112.08,112.12,11340.0,94.9607,95.0031,94.9015,94.9353,11340.0
2017-04-12 15:10:00,112.13,112.23,111.88,111.9,27119.0,94.9438,95.0285,94.7321,94.749,27119.0
2017-04-12 15:15:00,111.91,111.99,111.7,111.73,21553.0,94.7575,94.8252,94.5797,94.6051,21553.0
2017-04-12 15:20:00,111.75,111.99,111.73,111.94,25514.0,94.622,94.8252,94.6051,94.7829,25514.0
2017-04-12 15:25:00,111.94,111.96,111.69,111.74,24224.0,94.7829,94.7998,94.5712,94.6136,24224.0
2017-04-12 15:30:00,111.76,111.92,111.74,111.92,37590.0,94.6305,94.766,94.6136,94.766,37590.0
2017-04-12 15:35:00,111.9,111.96,111.79,111.86,40992.0,94.749,94.7998,94.6559,94.7152,40992.0
2017-04-12 15:40:00,111.87,111.94,111.57,111.57,36745.0,94.7236,94.7829,94.4696,94.4696,36745.0
2017-04-12 15:45:00,111.57,111.79,111.54,111.61,59457.0,94.4696,94.6559,94.4442,94.5035,59457.0
2017-04-12 15:50:00,111.61,111.77,111.61,111.77,38355.0,94.5035,94.639,94.5035,94.639,38355.0
2017-04-12 15:55:00,111.77,111.83,111.69,111.81,82337.0,94.639,94.6898,94.5712,94.6728,82337.0
2017-04-13 09:30:00,111.64,111.64,111.07,111.25,27605.0,94.5289,94.5289,94.0463,94.1987,27605.0
2017-04-13 09:35:00,111.24,111.82,111.14,111.64,12250.0,94.1902,94.6813,94.1055,94.5289,12250.0
2017-04-13 09:40:00,111.78,112.22,111.77,111.96,23269.0,94.6474,95.02,94.639,94.7998,23269.0
2017-04-13 09:45:00,111.93,112.28,111.93,112.22,12774.0,94.7744,95.0708,94.7744,95.02,12774.0
2017-04-13 09:50:00,112.19,112.53,112.13,112.48,28135.0,94.9946,95.2825,94.9438,95.2401,28135.0
2017-04-13 09:55:00,112.49,112.69,112.25,112.33,31707.0,95.2486,95.418,95.0454,95.1131,31707.0
2017-04-13 10:00:00,112.39,112.81,112.39,112.75,13665.0,95.1639,95.5196,95.1639,95.4688,13665.0
2017-04-13 10:05:00,112.75,112.75,112.38,112.52,19355.0,95.4688,95.4688,95.1555,95.274,19355.0
2017-04-13 10:10:00,112.49,112.52,112.27,112.27,11768.0,95.2486,95.274,95.0623,95.0623,11768.0
2017-04-13 10:15:00,112.28,112.42,112.22,112.23,10456.0,95.0708,95.1893,95.02,95.0285,10456.0
2017-04-13 10:20:00,112.25,112.25,111.98,112.09,9664.0,95.0454,95.0454,94.8168,94.9099,9664.0
2017-04-13 10:25:00,112.07,112.08,111.85,111.9,10044.0,94.893,94.9015,94.7067,94.749,10044.0
2017-04-13 10:30:00,111.93,112.28,111.92,112.25,9414.0,94.7744,95.0708,94.766,95.0454,9414.0
2017-04-13 10:35:00,112.27,112.41,112.27,112.4,9979.0,95.0623,95.1809,95.0623,95.1724,9979.0
2017-04-13 10:40:00,112.43,112.45,112.19,112.2,15782.0,95.1978,95.2147,94.9946,95.0031,15782.0
2017-04-13 10:45:00,112.2,112.32,112.17,112.17,10226.0,95.0031,95.1047,94.9777,94.9777,10226.0
2017-04-13 10:50:00,112.17,112.44,112.17,112.39,10262.0,94.9777,95.2063,94.9777,95.1639,10262.0
2017-04-13 10:55:00,112.4,112.41,112.29,112.34,9693.0,95.1724,95.1809,95.0793,95.1216,9693.0
2017-04-13 11:00:00,112.31,112.53,112.24,112.49,10206.0,95.0962,95.2825,95.0369,95.2486,10206.0
2017-04-13 11:05:00,112.47,112.59,112.41,112.59,6351.0,95.2317,95.3333,95.1809,95.3333,6351.0
2017-04-13 11:10:00,112.59,112.71,112.57,112.66,9666.0,95.3333,95.4349,95.3163,95.3926,9666.0
2017-04-13 11:15:00,112.69,112.71,112.49,112.49,10989.0,95.418,95.4349,95.2486,95.2486,10989.0
2017-04-13 11:20:00,112.5,112.63,112.45,112.55,10788.0,95.2571,95.3672,95.2147,95.2994,10788.0
2017-04-13 11:25:00,112.5,112.67,112.48,112.5,12750.0,95.2571,95.401,95.2401,95.2571,12750.0
2017-04-13 11:30:00,112.48,112.52,112.4,112.46,14668.0,95.2401,95.274,95.1724,95.2232,14668.0
2017-04-13 11:35:00,112.45,112.58,112.45,112.52,18792.0,95.2147,95.3248,95.2147,95.274,18792.0
2017-04-13 11:40:00,112.53,112.57,112.5,112.57,6566.0,95.2825,95.3163,95.2571,95.3163,6566.0
2017-04-13 11:45:00,112.56,112.61,112.45,112.49,16114.0,95.3079,95.3502,95.2147,95.2486,16114.0
2017-04-13 11:50:00,112.48,112.61,112.48,112.61,5898.0,95.2401,95.3502,95.2401,95.3502,5898.0
2017-04-13 11:55:00,112.61,112.61,112.46,112.58,6504.0,95.3502,95.3502,95.2232,95.3248,6504.0
2017-04-13 12:00:00,112.53,112.57,112.33,112.34,8807.0,95.2825,95.3163,95.1131,95.1216,8807.0
2017-04-13 12:05:00,112.34,112.34,112.09,112.13,7690.0,95.1216,95.1216,94.9099,94.9438,7690.0
2017-04-13 12:10:00,112.15,112.24,112.09,112.13,7541.0,94.9607,95.0369,94.9099,94.9438,7541.0
2017-04-13 12:15:00,112.16,112.16,112.06,112.07,7668.0,94.9692,94.9692,94.8845,94.893,7668.0
2017-04-13 12:20:00,112.11,112.14,112.02,112.02,7081.0,94.9269,94.9523,94.8506,94.8506,7081.0
2017-04-13 12:25:00,112.04,112.19,112.0,112.12,7882.0,94.8676,94.9946,94.8337,94.9353,7882.0
2017-04-13 12:30:00,112.15,112.32,112.14,112.21,6303.0,94.9607,95.1047,94.9523,95.0115,6303.0
2017-04-13 12:35:00,112.19,112.3,112.04,112.05,9762.0,94.9946,95.0877,94.8676,94.876,9762.0
2017-04-13 12:40:00,112.02,112.05,111.83,111.87,9864.0,94.8506,94.876,94.6898,94.7236,9864.0
2017-04-13 12:45:00,111.89,111.91,111.71,111.73,7539.0,94.7406,94.7575,94.5882,94.6051,7539.0
2017-04-13 12:50:00,111.72,111.99,111.71,111.96,6177.0,94.5966,94.8252,94.5882,94.7998,6177.0
2017-04-13 12:55:00,111.95,112.01,111.91,111.92,4950.0,94.7914,94.8422,94.7575,94.766,4950.0
2017-04-13 13:00:00,111.95,111.95,111.76,111.82,6269.0,94.7914,94.7914,94.6305,94.6813,6269.0
2017-04-13 13:05:00,111.78,111.88,111.72,111.87,6998.0,94.6474,94.7321,94.5966,94.7236,6998.0
2017-04-13 13:10:00,111.91,111.91,111.82,111.87,7037.0,94.7575,94.7575,94.6813,94.7236,7037.0
2017-04-13 13:15:00,111.88,112.04,111.88,112.01,4971.0,94.7321,94.8676,94.7321,94.8422,4971.0
2017-04-13 13:20:00,111.99,112.15,111.99,112.08,5407.0,94.8252,94.9607,94.8252,94.9015,5407.0
2017-04-13 13:25:00,112.09,112.15,112.05,112.15,8839.0,94.9099,94.9607,94.876,94.9607,8839.0
2017-04-13 13:30:00,112.15,112.18,112.02,112.02,13178.0,94.9607,94.9861,94.8506,94.8506,13178.0
2017-04-13 13:35:00,112.05,112.09,111.98,111.98,5477.0,94.876,94.9099,94.8168,94.8168,5477.0
2017-04-13 13:40:00,111.98,112.03,111.86,111.9,9556.0,94.8168,94.8591,94.7152,94.749,9556.0
2017-04-13 13:45:00,111.86,111.93,111.78,111.93,9973.0,94.7152,94.7744,94.6474,94.7744,9973.0
2017-04-13 13:50:00,111.86,112.0,111.84,111.97,7847.0,94.7152,94.8337,94.6982,94.8083,7847.0
2017-04-13 13:55:00,111.97,112.02,111.91,111.98,8600.0,94.8083,94.8506,94.7575,94.8168,8600.0
2017-04-13 14:00:00,111.96,112.07,111.92,112.03,15285.0,94.7998,94.893,94.766,94.8591,15285.0
2017-04-13 14:05:00,112.0,112.3,112.0,112.26,28390.0,94.8337,95.0877,94.8337,95.0539,28390.0
2017-04-13 14:10:00,112.28,112.39,112.27,112.35,5554.0,95.0708,95.1639,95.0623,95.1301,5554.0
2017-04-13 14:15:00,112.36,112.45,112.34,112.39,11022.0,95.1385,95.2147,95.1216,95.1639,11022.0
2017-04-13 14:20:00,112.37,112.52,112.36,112.39,14521.0,95.147,95.274,95.1385,95.1639,14521.0
2017-04-13 14:25:00,112.43,112.49,112.4,112.44,5643.0,95.1978,95.2486,95.1724,95.2063,5643.0
2017-04-13 14:30:00,112.4,112.59,112.4,112.4,9195.0,95.1724,95.3333,95.1724,95.1724,9195.0
2017-04-13 14:35:00,112.38,112.44,112.29,112.34,6028.0,95.1555,95.2063,95.0793,95.1216,6028.0
2017-04-13 14:40:00,112.31,112.36,112.25,112.31,11600.0,95.0962,95.1385,95.0454,95.0962,11600.0
2017-04-13 14:45:00,112.31,112.35,112.25,112.28,4277.0,95.0962,95.1301,95.0454,95.0708,4277.0
2017-04-13 14:50:00,112.3,112.31,112.14,112.19,6582.0,95.0877,95.0962,94.9523,94.9946,6582.0
2017-04-13 14:55:00,112.18,112.24,112.13,112.24,15210.0,94.9861,95.0369,94.9438,95.0369,15210.0
2017-04-13 15:00:00,112.25,112.32,112.22,112.25,9021.0,95.0454,95.1047,95.02,95.0454,9021.0
2017-04-13 15:05:00,112.23,112.3,112.13,112.13,10233.0,95.0285,95.0877,94.9438,94.9438,10233.0
2017-04-13 15:10:00,112.1,112.11,111.98,112.04,8340.0,94.9184,94.9269,94.8168,94.8676,8340.0
2017-04-13 15:15:00,112.02,112.07,111.9,111.97,10465.0,94.8506,94.893,94.749,94.8083,10465.0
2017-04-13 15:20:00,112.02,112.13,112.0,112.11,11171.0,94.8506,94.9438,94.8337,94.9269,11171.0
2017-04-13 15:25:00,112.11,112.11,112.0,112.01,10973.0,94.9269,94.9269,94.8337,94.8422,10973.0
2017-04-13 15:30:00,111.99,112.01,111.75,111.77,31701.0,94.8252,94.8422,94.622,94.639,31701.0
2017-04-13 15:35:00,111.75,111.75,111.62,111.62,20554.0,94.622,94.622,94.512,94.512,20554.0
2017-04-13 15:40:00,111.63,111.69,111.53,111.63,20169.0,94.5204,94.5712,94.4357,94.5204,20169.0
2017-04-13 15:45:00,111.64,111.97,111.64,111.94,31977.0,94.5289,94.8083,94.5289,94.7829,31977.0
2017-04-13 15:50:00,111.94,111.95,111.5,111.82,39192.0,94.7829,94.7914,94.4103,94.6813,39192.0
2017-04-13 15:55:00,111.83,111.86,111.58,111.6,62189.0,94.6898,94.7152,94.4781,94.495,62189.0
2017-04-17 09:30:00,111.89,112.08,111.59,111.62,15114.0,94.7406,94.9015,94.4866,94.512,15114.0
2017-04-17 09:35:00,111.7,111.92,111.62,111.69,8932.0,94.5797,94.766,94.512,94.5712,8932.0
2017-04-17 09:40:00,111.68,111.68,111.4,111.4,7588.0,94.5628,94.5628,94.3257,94.3257,7588.0
2017-04-17 09:45:00,111.43,111.79,111.38,111.79,15990.0,94.3511,94.6559,94.3087,94.6559,15990.0
2017-04-17 09:50:00,111.81,112.03,111.72,112.03,20038.0,94.6728,94.8591,94.5966,94.8591,20038.0
2017-04-17 09:55:00,112.07,112.09,111.95,111.95,12189.0,94.893,94.9099,94.7914,94.7914,12189.0
2017-04-17 10:00:00,111.93,112.07,111.86,112.07,7491.0,94.7744,94.893,94.7152,94.893,7491.0
2017-04-17 10:05:00,112.0,112.13,112.0,112.12,9312.0,94.8337,94.9438,94.8337,94.9353,9312.0
2017-04-17 10:10:00,112.09,112.29,112.01,112.26,5583.0,94.9099,95.0793,94.8422,95.0539,5583.0
2017-04-17 10:15:00,112.3,112.45,112.21,112.4,9898.0,95.0877,95.2147,95.0115,95.1724,9898.0
2017-04-17 10:20:00,112.4,112.54,112.38,112.52,3452.0,95.1724,95.2909,95.1555,95.274,3452.0
2017-04-17 10:25:00,112.52,112.52,112.29,112.48,4516.0,95.274,95.274,95.0793,95.2401,4516.0
2017-04-17 10:30:00,112.49,112.49,112.4,112.4,3474.0,95.2486,95.2486,95.1724,95.1724,3474.0
2017-04-17 10:35:00,112.4,112.46,112.33,112.37,4138.0,95.1724,95.2232,95.1131,95.147,4138.0
2017-04-17 10:40:00,112.39,112.4,112.3,112.35,5545.0,95.1639,95.1724,95.0877,95.1301,5545.0
2017-04-17 10:45:00,112.38,112.59,112.34,112.53,6250.0,95.1555,95.3333,95.1216,95.2825,6250.0
2017-04-17 10:50:00,112.52,112.62,112.45,112.53,3500.0,95.274,95.3587,95.2147,95.2825,3500.0
2017-04-17 10:55:00,112.57,112.64,112.49,112.5,7878.0,95.3163,95.3756,95.2486,95.2571,7878.0
2017-04-17 11:00:00,112.52,112.55,112.47,112.54,3504.0,95.274,95.2994,95.2317,95.2909,3504.0
2017-04-17 11:05:00,112.56,112.64,112.56,112.62,2915.0,95.3079,95.3756,95.3079,95.3587,2915.0
2017-04-17 11:10:00,112.65,112.66,112.57,112.57,6445.0,95.3841,95.3926,95.3163,95.3163,6445.0
2017-04-17 11:15:00,112.59,112.59,112.46,112.57,5213.0,95.3333,95.3333,95.2232,95.3163,5213.0
2017-04-17 11:20:00,112.61,112.63,112.42,112.58,7359.0,95.3502,95.3672,95.1893,95.3248,7359.0
2017-04-17 11:25:00,112.56,112.68,112.55,112.64,2131.0,95.3079,95.4095,95.2994,95.3756,2131.0
2017-04-17 11:30:00,112.65,112.73,112.61,112.64,7609.0,95.3841,95.4518,95.3502,95.3756,7609.0
2017-04-17 11:35:00,112.64,112.86,112.64,112.85,7449.0,95.3756,95.5619,95.3756,95.5534,7449.0
2017-04-17 11:40:00,112.86,112.89,112.68,112.68,4171.0,95.5619,95.5873,95.4095,95.4095,4171.0
2017-04-17 11:45:00,112.63,112.67,112.57,112.6,4920.0,95.3672,95.401,95.3163,95.3418,4920.0
2017-04-17 11:50:00,112.61,112.62,112.48,112.48,3425.0,95.3502,95.3587,95.2401,95.2401,3425.0
2017-04-17 11:55:00,112.49,112.61,112.44,112.59,4444.0,95.2486,95.3502,95.2063,95.3333,4444.0
2017-04-17 12:00:00,112.59,112.72,112.55,112.63,10750.0,95.3333,95.4434,95.2994,95.3672,10750.0
2017-04-17 12:05:00,112.66,112.86,112.65,112.83,7439.0,95.3926,95.5619,95.3841,95.5365,7439.0
2017-04-17 12:10:00,112.81,112.99,112.8,112.94,27743.0,95.5196,95.672,95.5111,95.6296,27743.0
2017-04-17 12:15:00,112.96,113.03,112.84,112.84,12664.0,95.6466,95.7058,95.545,95.545,12664.0
2017-04-17 12:20:00,112.87,113.0,112.85,113.0,9629.0,95.5704,95.6804,95.5534,95.6804,9629.0
2017-04-17 12:25:00,113.0,113.04,112.92,113.0,25821.0,95.6804,95.7143,95.6127,95.6804,25821.0
2017-04-17 12:30:00,113.0,113.03,112.94,112.95,37320.0,95.6804,95.7058,95.6296,95.6381,37320.0
2017-04-17 12:35:00,112.94,112.98,112.61,112.7,22308.0,95.6296,95.6635,95.3502,95.4264,22308.0
2017-04-17 12:40:00,112.72,112.73,112.61,112.61,3981.0,95.4434,95.4518,95.3502,95.3502,3981.0
2017-04-17 12:45:00,112.65,112.66,112.49,112.55,6611.0,95.3841,95.3926,95.2486,95.2994,6611.0
2017-04-17 12:50:00,112.54,112.66,112.54,112.65,4750.0,95.2909,95.3926,95.2909,95.3841,4750.0
2017-04-17 12:55:00,112.61,112.75,112.61,112.68,5549.0,95.3502,95.4688,95.3502,95.4095,5549.0
2017-04-17 13:00:00,112.71,112.71,112.51,112.53,23670.0,95.4349,95.4349,95.2655,95.2825,23670.0
2017-04-17 13:05:00,112.53,112.73,112.5,112.65,33640.0,95.2825,95.4518,95.2571,95.3841,33640.0
2017-04-17 13:10:00,112.64,112.74,112.64,112.69,2526.0,95.3756,95.4603,95.3756,95.418,2526.0
2017-04-17 13:15:00,112.67,112.68,112.57,112.59,14373.0,95.401,95.4095,95.3163,95.3333,14373.0
2017-04-17 13:20:00,112.61,112.74,112.61,112.63,18789.0,95.3502,95.4603,95.3502,95.3672,18789.0
2017-04-17 13:25:00,112.62,112.8,112.62,112.75,10483.0,95.3587,95.5111,95.3587,95.4688,10483.0
2017-04-17 13:30:00,112.82,112.85,112.81,112.84,2270.0,95.528,95.5534,95.5196,95.545,2270.0
2017-04-17 13:35:00,112.86,112.86,112.67,112.71,15859.0,95.5619,95.5619,95.401,95.4349,15859.0
2017-04-17 13:40:00,112.7,112.77,112.64,112.69,17699.0,95.4264,95.4857,95.3756,95.418,17699.0
2017-04-17 13:45:00,112.67,112.78,112.65,112.78,6482.0,95.401,95.4942,95.3841,95.4942,6482.0
2017-04-17 13:50:00,112.8,112.8,112.74,112.76,4113.0,95.5111,95.5111,95.4603,95.4772,4113.0
2017-04-17 13:55:00,112.75,112.83,112.75,112.81,5472.0,95.4688,95.5365,95.4688,95.5196,5472.0
2017-04-17 14:00:00,112.77,112.83,112.77,112.83,3322.0,95.4857,95.5365,95.4857,95.5365,3322.0
2017-04-17 14:05:00,112.82,112.85,112.7,112.74,6606.0,95.528,95.5534,95.4264,95.4603,6606.0
2017-04-17 14:10:00,112.74,112.8,112.73,112.74,4355.0,95.4603,95.5111,95.4518,95.4603,4355.0
2017-04-17 14:15:00,112.74,112.77,112.65,112.65,4753.0,95.4603,95.4857,95.3841,95.3841,4753.0
2017-04-17 14:20:00,112.66,112.73,112.64,112.71,16660.0,95.3926,95.4518,95.3756,95.4349,16660.0
2017-04-17 14:25:00,112.66,112.72,112.64,112.67,2711.0,95.3926,95.4434,95.3756,95.401,2711.0
2017-04-17 14:30:00,112.67,112.82,112.65,112.82,2002.0,95.401,95.528,95.3841,95.528,2002.0
2017-04-17 14:35:00,112.82,112.82,112.71,112.79,4526.0,95.528,95.528,95.4349,95.5026,4526.0
2017-04-17 14:40:00,112.79,112.93,112.79,112.91,12597.0,95.5026,95.6212,95.5026,95.6042,12597.0
2017-04-17 14:45:00,112.91,112.94,112.82,112.82,6226.0,95.6042,95.6296,95.528,95.528,6226.0
2017-04-17 14:50:00,112.86,112.89,112.81,112.81,3601.0,95.5619,95.5873,95.5196,95.5196,3601.0
2017-04-17 14:55:00,112.83,112.84,112.73,112.76,7333.0,95.5365,95.545,95.4518,95.4772,7333.0
2017-04-17 15:00:00,112.74,112.76,112.68,112.68,5741.0,95.4603,95.4772,95.4095,95.4095,5741.0
2017-04-17 15:05:00,112.67,112.69,112.62,112.69,8772.0,95.401,95.418,95.3587,95.418,8772.0
2017-04-17 15:10:00,112.7,112.72,112.64,112.72,11188.0,95.4264,95.4434,95.3756,95.4434,11188.0
2017-04-17 15:15:00,112.72,112.91,112.68,112.89,12123.0,95.4434,95.6042,95.4095,95.5873,12123.0
2017-04-17 15:20:00,112.89,113.0,112.87,112.99,4606.0,95.5873,95.6804,95.5704,95.672,4606.0
2017-04-17 15:25:00,113.02,113.13,112.99,113.04,7211.0,95.6974,95.7905,95.672,95.7143,7211.0
2017-04-17 15:30:00,113.08,113.1,112.95,112.95,8976.0,95.7482,95.7651,95.6381,95.6381,8976.0
2017-04-17 15:35:00,112.97,113.1,112.96,113.07,7844.0,95.655,95.7651,95.6466,95.7397,7844.0
2017-04-17 15:40:00,113.06,113.08,113.03,113.05,6587.0,95.7312,95.7482,95.7058,95.7228,6587.0
2017-04-17 15:45:00,113.05,113.15,113.05,113.09,18245.0,95.7228,95.8075,95.7228,95.7566,18245.0
2017-04-17 15:50:00,113.11,113.14,113.06,113.09,27332.0,95.7736,95.799,95.7312,95.7566,27332.0
2017-04-17 15:55:00,113.11,113.17,113.05,113.16,59448.0,95.7736,95.8244,95.7228,95.8159,59448.0
2017-04-18 09:30:00,112.26,112.87,111.84,112.18,22489.0,95.0539,95.5704,94.6982,94.9861,22489.0
2017-04-18 09:35:00,112.18,112.85,112.12,112.69,18295.0,94.9861,95.5534,94.9353,95.418,18295.0
2017-04-18 09:40:00,112.71,113.5,112.66,113.49,22462.0,95.4349,96.1038,95.3926,96.0953,22462.0
2017-04-18 09:45:00,113.44,113.44,112.95,113.05,36070.0,96.053,96.053,95.6381,95.7228,36070.0
2017-04-18 09:50:00,113.06,113.15,112.85,112.89,17995.0,95.7312,95.8075,95.5534,95.5873,17995.0
2017-04-18 09:55:00,112.92,113.38,112.82,113.36,17221.0,95.6127,96.0022,95.528,95.9853,17221.0
2017-04-18 10:00:00,113.34,113.34,112.86,112.88,11756.0,95.9683,95.9683,95.5619,95.5788,11756.0
2017-04-18 10:05:00,112.76,112.99,112.64,112.99,18065.0,95.4772,95.672,95.3756,95.672,18065.0
2017-04-18 10:10:00,112.97,113.03,112.75,112.89,6241.0,95.655,95.7058,95.4688,95.5873,6241.0
2017-04-18 10:15:00,112.94,113.03,112.77,112.77,5353.0,95.6296,95.7058,95.4857,95.4857,5353.0
2017-04-18 10:20:00,112.67,112.84,112.55,112.81,18027.0,95.401,95.545,95.2994,95.5196,18027.0
2017-04-18 10:25:00,112.85,113.17,112.83,112.83,35957.0,95.5534,95.8244,95.5365,95.5365,35957.0
2017-04-18 10:30:00,112.82,112.96,112.74,112.84,10008.0,95.528,95.6466,95.4603,95.545,10008.0
2017-04-18 10:35:00,112.83,112.89,112.7,112.83,8450.0,95.5365,95.5873,95.4264,95.5365,8450.0
2017-04-18 10:40:00,112.8,112.8,112.7,112.71,7448.0,95.5111,95.5111,95.4264,95.4349,7448.0
2017-04-18 10:45:00,112.76,112.87,112.69,112.82,7802.0,95.4772,95.5704,95.418,95.528,7802.0
2017-04-18 10:50:00,112.83,112.84,112.72,112.79,12384.0,95.5365,95.545,95.4434,95.5026,12384.0
2017-04-18 10:55:00,112.83,112.89,112.71,112.89,10900.0,95.5365,95.5873,95.4349,95.5873,10900.0
2017-04-18 11:00:00,112.9,112.91,112.73,112.75,14629.0,95.5958,95.6042,95.4518,95.4688,14629.0
2017-04-18 11:05:00,112.73,112.92,112.72,112.92,7200.0,95.4518,95.6127,95.4434,95.6127,7200.0
2017-04-18 11:10:00,112.93,113.07,112.92,113.05,14463.0,95.6212,95.7397,95.6127,95.7228,14463.0
2017-04-18 11:15:00,113.07,113.25,113.06,113.19,9770.0,95.7397,95.8921,95.7312,95.8413,9770.0
2017-04-18 11:20:00,113.2,113.2,113.06,113.11,8100.0,95.8498,95.8498,95.7312,95.7736,8100.0
2017-04-18 11:25:00,113.06,113.19,112.95,113.19,11504.0,95.7312,95.8413,95.6381,95.8413,11504.0
2017-04-18 11:30:00,113.15,113.15,112.92,112.92,6235.0,95.8075,95.8075,95.6127,95.6127,6235.0
2017-04-18 11:35:00,112.85,112.9,112.7,112.84,34791.0,95.5534,95.5958,95.4264,95.545,34791.0
2017-04-18 11:40:00,112.82,112.87,112.62,112.68,25976.0,95.528,95.5704,95.3587,95.4095,25976.0
2017-04-18 11:45:00,112.7,112.84,112.67,112.79,6978.0,95.4264,95.545,95.401,95.5026,6978.0
2017-04-18 11:50:00,112.78,113.12,112.64,112.92,78763.0,95.4942,95.782,95.3756,95.6127,78763.0
2017-04-18 11:55:00,112.97,113.0,112.56,112.56,22551.0,95.655,95.6804,95.3079,95.3079,22551.0
2017-04-18 12:00:00,112.58,112.72,112.46,112.71,13471.0,95.3248,95.4434,95.2232,95.4349,13471.0
2017-04-18 12:05:00,112.74,112.79,112.66,112.78,14672.0,95.4603,95.5026,95.3926,95.4942,14672.0
2017-04-18 12:10:00,112.81,112.86,112.75,112.81,5209.0,95.5196,95.5619,95.4688,95.5196,5209.0
2017-04-18 12:15:00,112.79,112.88,112.73,112.87,21287.0,95.5026,95.5788,95.4518,95.5704,21287.0
2017-04-18 12:20:00,112.86,112.95,112.8,112.92,5330.0,95.5619,95.6381,95.5111,95.6127,5330.0
2017-04-18 12:25:00,112.92,112.94,112.8,112.8,4300.0,95.6127,95.6296,95.5111,95.5111,4300.0
2017-04-18 12:30:00,112.83,112.89,112.8,112.8,8015.0,95.5365,95.5873,95.5111,95.5111,8015.0
2017-04-18 12:35:00,112.81,112.81,112.67,112.79,29212.0,95.5196,95.5196,95.401,95.5026,29212.0
2017-04-18 12:40:00,112.79,112.87,112.75,112.83,8434.0,95.5026,95.5704,95.4688,95.5365,8434.0
2017-04-18 12:45:00,112.79,112.82,112.75,112.82,11071.0,95.5026,95.528,95.4688,95.528,11071.0
2017-04-18 12:50:00,112.8,112.95,112.8,112.9,5156.0,95.5111,95.6381,95.5111,95.5958,5156.0
2017-04-18 12:55:00,112.9,113.04,112.88,112.98,36029.0,95.5958,95.7143,95.5788,95.6635,36029.0
2017-04-18 13:00:00,113.01,113.03,112.9,112.94,46687.0,95.6889,95.7058,95.5958,95.6296,46687.0
2017-04-18 13:05:00,112.97,113.0,112.93,113.0,7975.0,95.655,95.6804,95.6212,95.6804,7975.0
2017-04-18 13:10:00,112.99,113.04,112.93,112.99,7998.0,95.672,95.7143,95.6212,95.672,7998.0
2017-04-18 13:15:00,113.05,113.05,112.97,113.02,6247.0,95.7228,95.7228,95.655,95.6974,6247.0
2017-04-18 13:20:00,113.04,113.08,113.0,113.06,9330.0,95.7143,95.7482,95.6804,95.7312,9330.0
2017-04-18 13:25:00,113.08,113.2,113.05,113.18,5405.0,95.7482,95.8498,95.7228,95.8329,5405.0
2017-04-18 13:30:00,113.23,113.23,113.11,113.18,8252.0,95.8752,95.8752,95.7736,95.8329,8252.0
2017-04-18 13:35:00,113.17,113.28,113.11,113.18,5962.0,95.8244,95.9175,95.7736,95.8329,5962.0
2017-04-18 13:40:00,113.23,113.27,113.2,113.21,3700.0,95.8752,95.9091,95.8498,95.8583,3700.0
2017-04-18 13:45:00,113.23,113.23,113.14,113.15,2360.0,95.8752,95.8752,95.799,95.8075,2360.0
2017-04-18 13:50:00,113.16,113.21,113.12,113.17,5693.0,95.8159,95.8583,95.782,95.8244,5693.0
2017-04-18 13:55:00,113.19,113.25,113.14,113.16,9106.0,95.8413,95.8921,95.799,95.8159,9106.0
2017-04-18 14:00:00,113.18,113.39,113.18,113.32,7091.0,95.8329,96.0107,95.8329,95.9514,7091.0
2017-04-18 14:05:00,113.32,113.47,113.29,113.41,33294.0,95.9514,96.0784,95.926,96.0276,33294.0
2017-04-18 14:10:00,113.41,113.46,113.38,113.46,26688.0,96.0276,96.0699,96.0022,96.0699,26688.0
2017-04-18 14:15:00,113.45,113.79,113.42,113.6,50805.0,96.0615,96.3494,96.0361,96.1885,50805.0
2017-04-18 14:20:00,113.6,113.81,113.48,113.54,102355.0,96.1885,96.3663,96.0869,96.1377,102355.0
2017-04-18 14:25:00,113.54,113.54,113.42,113.53,16331.0,96.1377,96.1377,96.0361,96.1292,16331.0
2017-04-18 14:30:00,113.52,113.55,113.39,113.5,49848.0,96.1207,96.1461,96.0107,96.1038,49848.0
2017-04-18 14:35:00,113.5,113.52,113.25,113.32,13322.0,96.1038,96.1207,95.8921,95.9514,13322.0
2017-04-18 14:40:00,113.37,113.37,113.19,113.19,5391.0,95.9937,95.9937,95.8413,95.8413,5391.0
2017-04-18 14:45:00,113.15,113.25,113.09,113.25,6010.0,95.8075,95.8921,95.7566,95.8921,6010.0
2017-04-18 14:50:00,113.27,113.31,113.15,113.19,10304.0,95.9091,95.9429,95.8075,95.8413,10304.0
2017-04-18 14:55:00,113.19,113.21,113.0,113.17,16401.0,95.8413,95.8583,95.6804,95.8244,16401.0
2017-04-18 15:00:00,113.19,113.24,112.95,113.0,11883.0,95.8413,95.8837,95.6381,95.6804,11883.0
2017-04-18 15:05:00,112.98,112.99,112.91,112.94,11171.0,95.6635,95.672,95.6042,95.6296,11171.0
2017-04-18 15:10:00,112.94,113.03,112.87,113.02,13032.0,95.6296,95.7058,95.5704,95.6974,13032.0
2017-04-18 15:15:00,113.04,113.04,112.91,112.92,18399.0,95.7143,95.7143,95.6042,95.6127,18399.0
2017-04-18 15:20:00,112.96,113.05,112.95,113.05,25886.0,95.6466,95.7228,95.6381,95.7228,25886.0
2017-04-18 15:25:00,113.01,113.13,113.0,113.0,17200.0,95.6889,95.7905,95.6804,95.6804,17200.0
2017-04-18 15:30:00,113.02,113.25,113.0,113.22,52484.0,95.6974,95.8921,95.6804,95.8667,52484.0
2017-04-18 15:35:00,113.22,113.3,113.12,113.14,95817.0,95.8667,95.9345,95.782,95.799,95817.0
2017-04-18 15:40:00,113.14,113.19,113.08,113.15,20371.0,95.799,95.8413,95.7482,95.8075,20371.0
2017-04-18 15:45:00,113.13,113.13,113.0,113.0,20319.0,95.7905,95.7905,95.6804,95.6804,20319.0
2017-04-18 15:50:00,113.02,113.16,112.96,112.97,105970.0,95.6974,95.8159,95.6466,95.655,105970.0
2017-04-18 15:55:00,112.97,112.99,112.83,112.86,63979.0,95.655,95.672,95.5365,95.5619,63979.0
2017-04-19 09:30:00,113.61,114.1,113.26,113.26,19437.0,96.1969,96.6118,95.9006,95.9006,19437.0
2017-04-19 09:35:00,113.55,113.88,113.55,113.67,13089.0,96.1461,96.4256,96.1461,96.2478,13089.0
2017-04-19 09:40:00,113.54,113.61,113.15,113.26,28492.0,96.1377,96.1969,95.8075,95.9006,28492.0
2017-04-19 09:45:00,113.39,113.65,113.39,113.58,6239.0,96.0107,96.2308,96.0107,96.1715,6239.0
2017-04-19 09:50:00,113.51,113.86,113.48,113.81,13730.0,96.1123,96.4086,96.0869,96.3663,13730.0
2017-04-19 09:55:00,113.83,113.99,113.8,113.88,5854.0,96.3832,96.5187,96.3578,96.4256,5854.0
2017-04-19 10:00:00,113.92,113.94,113.68,113.68,4899.0,96.4594,96.4764,96.2562,96.2562,4899.0
2017-04-19 10:05:00,113.65,113.72,113.54,113.62,14138.0,96.2308,96.2901,96.1377,96.2054,14138.0
2017-04-19 10:10:00,113.64,113.84,113.64,113.74,7581.0,96.2223,96.3917,96.2223,96.307,7581.0
2017-04-19 10:15:00,113.75,113.76,113.62,113.71,8494.0,96.3155,96.324,96.2054,96.2816,8494.0
2017-04-19 10:20:00,113.66,113.84,113.62,113.84,13282.0,96.2393,96.3917,96.2054,96.3917,13282.0
2017-04-19 10:25:00,113.79,114.0,113.79,113.9,8969.0,96.3494,96.5272,96.3494,96.4425,8969.0
2017-04-19 10:30:00,113.88,113.88,113.68,113.86,7803.0,96.4256,96.4256,96.2562,96.4086,7803.0
2017-04-19 10:35:00,113.8,113.97,113.76,113.91,5994.0,96.3578,96.5018,96.324,96.451,5994.0
2017-04-19 10:40:00,113.89,113.96,113.84,113.94,8815.0,96.434,96.4933,96.3917,96.4764,8815.0
2017-04-19 10:45:00,113.84,113.86,113.72,113.72,6726.0,96.3917,96.4086,96.2901,96.2901,6726.0
2017-04-19 10:50:00,113.72,113.8,113.66,113.7,7798.0,96.2901,96.3578,96.2393,96.2732,7798.0
2017-04-19 10:55:00,113.72,113.85,113.63,113.83,8801.0,96.2901,96.4002,96.2139,96.3832,8801.0
2017-04-19 11:00:00,113.85,113.95,113.81,113.84,6208.0,96.4002,96.4848,96.3663,96.3917,6208.0
2017-04-19 11:05:00,113.79,113.93,113.76,113.89,6847.0,96.3494,96.4679,96.324,96.434,6847.0
2017-04-19 11:10:00,113.89,113.94,113.78,113.91,6700.0,96.434,96.4764,96.3409,96.451,6700.0
2017-04-19 11:15:00,113.9,113.96,113.79,113.94,15603.0,96.4425,96.4933,96.3494,96.4764,15603.0
2017-04-19 11:20:00,113.96,114.0,113.87,114.0,22145.0,96.4933,96.5272,96.4171,96.5272,22145.0
2017-04-19 11:25:00,113.97,113.98,113.75,113.9,10878.0,96.5018,96.5102,96.3155,96.4425,10878.0
2017-04-19 11:30:00,113.88,113.92,113.65,113.66,3678.0,96.4256,96.4594,96.2308,96.2393,3678.0
2017-04-19 11:35:00,113.68,113.83,113.6,113.78,20848.0,96.2562,96.3832,96.1885,96.3409,20848.0
2017-04-19 11:40:00,113.75,113.91,113.74,113.84,14120.0,96.3155,96.451,96.307,96.3917,14120.0
2017-04-19 11:45:00,113.8,113.82,113.45,113.48,6371.0,96.3578,96.3748,96.0615,96.0869,6371.0
2017-04-19 11:50:00,113.48,113.54,113.44,113.45,3347.0,96.0869,96.1377,96.053,96.0615,3347.0
2017-04-19 11:55:00,113.46,113.54,113.38,113.46,4780.0,96.0699,96.1377,96.0022,96.0699,4780.0
2017-04-19 12:00:00,113.43,113.47,113.35,113.35,5317.0,96.0445,96.0784,95.9768,95.9768,5317.0
2017-04-19 12:05:00,113.37,113.37,113.26,113.31,11000.0,95.9937,95.9937,95.9006,95.9429,11000.0
2017-04-19 12:10:00,113.31,113.33,113.15,113.27,6126.0,95.9429,95.9599,95.8075,95.9091,6126.0
2017-04-19 12:15:00,113.24,113.36,113.23,113.33,4805.0,95.8837,95.9853,95.8752,95.9599,4805.0
2017-04-19 12:20:00,113.33,113.49,113.32,113.35,4500.0,95.9599,96.0953,95.9514,95.9768,4500.0
2017-04-19 12:25:00,113.37,113.39,113.32,113.32,6651.0,95.9937,96.0107,95.9514,95.9514,6651.0
2017-04-19 12:30:00,113.35,113.5,113.3,113.5,4658.0,95.9768,96.1038,95.9345,96.1038,4658.0
2017-04-19 12:35:00,113.48,113.48,113.3,113.3,6448.0,96.0869,96.0869,95.9345,95.9345,6448.0
2017-04-19 12:40:00,113.29,113.34,113.28,113.34,1831.0,95.926,95.9683,95.9175,95.9683,1831.0
2017-04-19 12:45:00,113.35,113.43,113.22,113.24,4306.0,95.9768,96.0445,95.8667,95.8837,4306.0
2017-04-19 12:50:00,113.23,113.43,113.21,113.43,8893.0,95.8752,96.0445,95.8583,96.0445,8893.0
2017-04-19 12:55:00,113.4,113.45,113.39,113.43,3091.0,96.0191,96.0615,96.0107,96.0445,3091.0
2017-04-19 13:00:00,113.43,113.44,113.2,113.21,11841.0,96.0445,96.053,95.8498,95.8583,11841.0
2017-04-19 13:05:00,113.2,113.24,113.14,113.14,5000.0,95.8498,95.8837,95.799,95.799,5000.0
2017-04-19 13:10:00,113.12,113.22,113.03,113.1,8509.0,95.782,95.8667,95.7058,95.7651,8509.0
2017-04-19 13:15:00,113.16,113.23,113.0,113.03,6800.0,95.8159,95.8752,95.6804,95.7058,6800.0
2017-04-19 13:20:00,113.05,113.24,113.05,113.23,6038.0,95.7228,95.8837,95.7228,95.8752,6038.0
2017-04-19 13:25:00,113.19,113.21,113.11,113.13,4627.0,95.8413,95.8583,95.7736,95.7905,4627.0
2017-04-19 13:30:00,113.15,113.18,113.05,113.06,12240.0,95.8075,95.8329,95.7228,95.7312,12240.0
2017-04-19 13:35:00,113.03,113.13,112.98,113.11,9515.0,95.7058,95.7905,95.6635,95.7736,9515.0
2017-04-19 13:40:00,113.14,113.34,113.1,113.31,6283.0,95.799,95.9683,95.7651,95.9429,6283.0
2017-04-19 13:45:00,113.25,113.34,113.21,113.31,7363.0,95.8921,95.9683,95.8583,95.9429,7363.0
2017-04-19 13:50:00,113.37,113.47,113.35,113.47,3178.0,95.9937,96.0784,95.9768,96.0784,3178.0
2017-04-19 13:55:00,113.46,113.47,113.25,113.37,13152.0,96.0699,96.0784,95.8921,95.9937,13152.0
2017-04-19 14:00:00,113.39,113.39,113.26,113.28,3998.0,96.0107,96.0107,95.9006,95.9175,3998.0
2017-04-19 14:05:00,113.28,113.28,113.1,113.15,7855.0,95.9175,95.9175,95.7651,95.8075,7855.0
2017-04-19 14:10:00,113.13,113.18,112.95,112.97,4430.0,95.7905,95.8329,95.6381,95.655,4430.0
2017-04-19 14:15:00,112.97,113.06,112.9,113.06,16707.0,95.655,95.7312,95.5958,95.7312,16707.0
2017-04-19 14:20:00,113.05,113.11,112.88,112.88,7564.0,95.7228,95.7736,95.5788,95.5788,7564.0
2017-04-19 14:25:00,112.91,113.12,112.87,113.04,8666.0,95.6042,95.782,95.5704,95.7143,8666.0
2017-04-19 14:30:00,113.05,113.06,112.98,113.0,6074.0,95.7228,95.7312,95.6635,95.6804,6074.0
2017-04-19 14:35:00,113.0,113.12,113.0,113.04,3500.0,95.6804,95.782,95.6804,95.7143,3500.0
2017-04-19 14:40:00,113.02,113.05,112.88,112.92,9534.0,95.6974,95.7228,95.5788,95.6127,9534.0
2017-04-19 14:45:00,112.93,112.96,112.7,112.73,10118.0,95.6212,95.6466,95.4264,95.4518,10118.0
2017-04-19 14:50:00,112.72,112.72,112.57,112.72,12537.0,95.4434,95.4434,95.3163,95.4434,12537.0
2017-04-19 14:55:00,112.73,112.86,112.68,112.68,6461.0,95.4518,95.5619,95.4095,95.4095,6461.0
2017-04-19 15:00:00,112.7,112.8,112.65,112.75,12866.0,95.4264,95.5111,95.3841,95.4688,12866.0
2017-04-19 15:05:00,112.73,112.85,112.67,112.79,9043.0,95.4518,95.5534,95.401,95.5026,9043.0
2017-04-19 15:10:00,112.8,112.85,112.74,112.8,14700.0,95.5111,95.5534,95.4603,95.5111,14700.0
2017-04-19 15:15:00,112.76,112.87,112.71,112.78,13222.0,95.4772,95.5704,95.4349,95.4942,13222.0
2017-04-19 15:20:00,112.81,112.81,112.69,112.71,14671.0,95.5196,95.5196,95.418,95.4349,14671.0
2017-04-19 15:25:00,112.7,112.77,112.59,112.6,20975.0,95.4264,95.4857,95.3333,95.3418,20975.0
2017-04-19 15:30:00,112.6,112.6,112.47,112.56,23683.0,95.3418,95.3418,95.2317,95.3079,23683.0
2017-04-19 15:35:00,112.56,112.67,112.55,112.61,25146.0,95.3079,95.401,95.2994,95.3502,25146.0
2017-04-19 15:40:00,112.61,112.62,112.4,112.46,30582.0,95.3502,95.3587,95.1724,95.2232,30582.0
2017-04-19 15:45:00,112.45,112.57,112.42,112.53,34000.0,95.2147,95.3163,95.1893,95.2825,34000.0
2017-04-19 15:50:00,112.54,112.58,112.46,112.53,48593.0,95.2909,95.3248,95.2232,95.2825,48593.0
2017-04-19 15:55:00,112.54,112.61,112.46,112.54,108115.0,95.2909,95.3502,95.2232,95.2909,108115.0
2017-04-20 09:30:00,114.77,116.61,114.77,116.09,93834.0,97.1792,98.7371,97.1792,98.2968,93834.0
2017-04-20 09:35:00,116.14,116.87,115.57,116.22,65840.0,98.3392,98.9573,97.8565,98.4069,65840.0
2017-04-20 09:40:00,116.17,116.83,115.99,116.65,57002.0,98.3646,98.9234,98.2122,98.771,57002.0
2017-04-20 09:45:00,116.65,116.82,116.42,116.59,51525.0,98.771,98.9149,98.5763,98.7202,51525.0
2017-04-20 09:50:00,116.6,116.71,116.48,116.53,19166.0,98.7287,98.8218,98.6271,98.6694,19166.0
2017-04-20 09:55:00,116.47,116.6,116.17,116.23,25647.0,98.6186,98.7287,98.3646,98.4154,25647.0
2017-04-20 10:00:00,116.19,116.26,115.94,116.21,105296.0,98.3815,98.4408,98.1698,98.3984,105296.0
2017-04-20 10:05:00,116.21,116.5,116.13,116.45,68857.0,98.3984,98.644,98.3307,98.6017,68857.0
2017-04-20 10:10:00,116.46,116.71,116.26,116.61,48550.0,98.6101,98.8218,98.4408,98.7371,48550.0
2017-04-20 10:15:00,116.65,116.72,116.54,116.58,13510.0,98.771,98.8303,98.6779,98.7117,13510.0
2017-04-20 10:20:00,116.64,117.0,116.54,116.77,17053.0,98.7625,99.0674,98.6779,98.8726,17053.0
2017-04-20 10:25:00,116.8,116.81,116.36,116.36,20360.0,98.898,98.9065,98.5255,98.5255,20360.0
2017-04-20 10:30:00,116.32,116.4,115.89,115.89,20430.0,98.4916,98.5593,98.1275,98.1275,20430.0
2017-04-20 10:35:00,115.88,115.92,115.15,115.34,51559.0,98.119,98.1529,97.5009,97.6618,51559.0
2017-04-20 10:40:00,115.3,115.31,115.04,115.22,34048.0,97.6279,97.6364,97.4078,97.5602,34048.0
2017-04-20 10:45:00,115.22,115.55,115.17,115.43,51628.0,97.5602,97.8396,97.5178,97.738,51628.0
2017-04-20 10:50:00,115.48,115.95,115.47,115.86,37546.0,97.7803,98.1783,97.7719,98.1021,37546.0
2017-04-20 10:55:00,115.85,116.03,115.73,115.75,26011.0,98.0936,98.246,97.992,98.0089,26011.0
2017-04-20 11:00:00,115.8,115.85,115.65,115.7,12978.0,98.0513,98.0936,97.9243,97.9666,12978.0
2017-04-20 11:05:00,115.65,115.65,115.42,115.61,14252.0,97.9243,97.9243,97.7295,97.8904,14252.0
2017-04-20 11:10:00,115.69,115.71,115.54,115.66,7670.0,97.9581,97.9751,97.8311,97.9327,7670.0
2017-04-20 11:15:00,115.6,115.66,115.5,115.54,13235.0,97.8819,97.9327,97.7973,97.8311,13235.0
2017-04-20 11:20:00,115.55,115.78,115.52,115.78,16471.0,97.8396,98.0344,97.8142,98.0344,16471.0
2017-04-20 11:25:00,115.77,115.92,115.7,115.75,12183.0,98.0259,98.1529,97.9666,98.0089,12183.0
2017-04-20 11:30:00,115.74,115.97,115.74,115.94,16941.0,98.0005,98.1952,98.0005,98.1698,16941.0
2017-04-20 11:35:00,115.95,116.0,115.87,115.92,13939.0,98.1783,98.2206,98.1106,98.1529,13939.0
2017-04-20 11:40:00,115.92,115.96,115.73,115.81,9580.0,98.1529,98.1868,97.992,98.0598,9580.0
2017-04-20 11:45:00,115.82,115.95,115.72,115.95,6345.0,98.0682,98.1783,97.9835,98.1783,6345.0
2017-04-20 11:50:00,115.91,116.04,115.87,115.88,10540.0,98.1444,98.2545,98.1106,98.119,10540.0
2017-04-20 11:55:00,115.92,116.11,115.87,115.91,19078.0,98.1529,98.3138,98.1106,98.1444,19078.0
2017-04-20 12:00:00,115.94,116.24,115.94,116.13,16620.0,98.1698,98.4238,98.1698,98.3307,16620.0
2017-04-20 12:05:00,116.16,116.35,116.13,116.28,13647.0,98.3561,98.517,98.3307,98.4577,13647.0
2017-04-20 12:10:00,116.26,116.47,116.25,116.44,20849.0,98.4408,98.6186,98.4323,98.5932,20849.0
2017-04-20 12:15:00,116.45,116.45,116.25,116.29,18691.0,98.6017,98.6017,98.4323,98.4662,18691.0
2017-04-20 12:20:00,116.3,116.46,116.26,116.36,17014.0,98.4746,98.6101,98.4408,98.5255,17014.0
2017-04-20 12:25:00,116.37,116.49,116.28,116.42,7750.0,98.5339,98.6355,98.4577,98.5763,7750.0
2017-04-20 12:30:00,116.4,116.58,116.27,116.27,16381.0,98.5593,98.7117,98.4492,98.4492,16381.0
2017-04-20 12:35:00,116.32,116.47,116.32,116.43,6059.0,98.4916,98.6186,98.4916,98.5847,6059.0
2017-04-20 12:40:00,116.41,116.66,116.4,116.66,9005.0,98.5678,98.7795,98.5593,98.7795,9005.0
2017-04-20 12:45:00,116.6,116.66,116.42,116.46,11951.0,98.7287,98.7795,98.5763,98.6101,11951.0
2017-04-20 12:50:00,116.45,116.53,116.41,116.45,5484.0,98.6017,98.6694,98.5678,98.6017,5484.0
2017-04-20 12:55:00,116.41,116.44,116.05,116.06,19973.0,98.5678,98.5932,98.263,98.2714,19973.0
2017-04-20 13:00:00,116.07,116.26,116.07,116.2,11614.0,98.2799,98.4408,98.2799,98.39,11614.0
2017-04-20 13:05:00,116.23,116.23,116.02,116.02,8938.0,98.4154,98.4154,98.2376,98.2376,8938.0
2017-04-20 13:10:00,116.04,116.12,115.98,115.99,8240.0,98.2545,98.3222,98.2037,98.2122,8240.0
2017-04-20 13:15:00,116.03,116.05,115.86,115.91,7166.0,98.246,98.263,98.1021,98.1444,7166.0
2017-04-20 13:20:00,115.92,116.09,115.87,116.09,5221.0,98.1529,98.2968,98.1106,98.2968,5221.0
2017-04-20 13:25:00,116.07,116.18,115.99,115.99,36226.0,98.2799,98.373,98.2122,98.2122,36226.0
2017-04-20 13:30:00,115.95,116.02,115.91,116.02,16315.0,98.1783,98.2376,98.1444,98.2376,16315.0
2017-04-20 13:35:00,116.03,116.1,115.98,116.0,12345.0,98.246,98.3053,98.2037,98.2206,12345.0
2017-04-20 13:40:00,115.97,116.1,115.95,115.98,5115.0,98.1952,98.3053,98.1783,98.2037,5115.0
2017-04-20 13:45:00,115.94,116.1,115.91,116.04,14949.0,98.1698,98.3053,98.1444,98.2545,14949.0
2017-04-20 13:50:00,116.1,116.15,115.98,116.02,12652.0,98.3053,98.3476,98.2037,98.2376,12652.0
2017-04-20 13:55:00,116.0,116.05,115.89,115.89,15430.0,98.2206,98.263,98.1275,98.1275,15430.0
2017-04-20 14:00:00,115.96,116.01,115.89,115.96,9295.0,98.1868,98.2291,98.1275,98.1868,9295.0
2017-04-20 14:05:00,115.94,116.0,115.72,115.75,8383.0,98.1698,98.2206,97.9835,98.0089,8383.0
2017-04-20 14:10:00,115.76,115.76,115.44,115.56,18849.0,98.0174,98.0174,97.7465,97.8481,18849.0
2017-04-20 14:15:00,115.52,115.56,115.43,115.46,31228.0,97.8142,97.8481,97.738,97.7634,31228.0
2017-04-20 14:20:00,115.42,115.5,115.35,115.36,26149.0,97.7295,97.7973,97.6703,97.6787,26149.0
2017-04-20 14:25:00,115.42,115.46,115.34,115.38,8990.0,97.7295,97.7634,97.6618,97.6957,8990.0
2017-04-20 14:30:00,115.36,115.41,115.21,115.29,16963.0,97.6787,97.7211,97.5517,97.6195,16963.0
2017-04-20 14:35:00,115.29,115.46,115.29,115.39,8585.0,97.6195,97.7634,97.6195,97.7041,8585.0
2017-04-20 14:40:00,115.39,115.5,115.38,115.43,19142.0,97.7041,97.7973,97.6957,97.738,19142.0
2017-04-20 14:45:00,115.39,115.41,115.3,115.38,7800.0,97.7041,97.7211,97.6279,97.6957,7800.0
2017-04-20 14:50:00,115.38,115.43,115.32,115.42,12473.0,97.6957,97.738,97.6449,97.7295,12473.0
2017-04-20 14:55:00,115.42,115.43,115.34,115.36,17493.0,97.7295,97.738,97.6618,97.6787,17493.0
2017-04-20 15:00:00,115.36,115.41,115.3,115.39,20314.0,97.6787,97.7211,97.6279,97.7041,20314.0
2017-04-20 15:05:00,115.39,115.58,115.39,115.52,13913.0,97.7041,97.865,97.7041,97.8142,13913.0
2017-04-20 15:10:00,115.52,115.6,115.48,115.55,14284.0,97.8142,97.8819,97.7803,97.8396,14284.0
2017-04-20 15:15:00,115.56,115.66,115.52,115.64,24767.0,97.8481,97.9327,97.8142,97.9158,24767.0
2017-04-20 15:20:00,115.61,115.61,115.4,115.52,15301.0,97.8904,97.8904,97.7126,97.8142,15301.0
2017-04-20 15:25:00,115.52,115.56,115.46,115.5,29015.0,97.8142,97.8481,97.7634,97.7973,29015.0
2017-04-20 15:30:00,115.53,115.81,115.53,115.78,15020.0,97.8227,98.0598,97.8227,98.0344,15020.0
2017-04-20 15:35:00,115.79,115.88,115.74,115.86,72858.0,98.0428,98.119,98.0005,98.1021,72858.0
2017-04-20 15:40:00,115.84,115.98,115.84,115.95,26100.0,98.0852,98.2037,98.0852,98.1783,26100.0
2017-04-20 15:45:00,115.94,115.94,115.81,115.83,43562.0,98.1698,98.1698,98.0598,98.0767,43562.0
2017-04-20 15:50:00,115.82,115.86,115.75,115.8,45629.0,98.0682,98.1021,98.0089,98.0513,45629.0
2017-04-20 15:55:00,115.8,115.88,115.78,115.81,136916.0,98.0513,98.119,98.0344,98.0598,136916.0
2017-04-21 09:30:00,115.85,116.15,115.53,115.84,79264.0,98.0936,98.3476,97.8227,98.0852,79264.0
2017-04-21 09:35:00,115.88,115.99,115.15,115.38,23172.0,98.119,98.2122,97.5009,97.6957,23172.0
2017-04-21 09:40:00,115.62,115.85,115.58,115.79,5398.0,97.8989,98.0936,97.865,98.0428,5398.0
2017-04-21 09:45:00,115.55,115.85,115.42,115.56,10874.0,97.8396,98.0936,97.7295,97.8481,10874.0
2017-04-21 09:50:00,115.5,115.64,115.25,115.45,22872.0,97.7973,97.9158,97.5856,97.7549,22872.0
2017-04-21 09:55:00,115.55,115.57,115.2,115.57,5300.0,97.8396,97.8565,97.5432,97.8565,5300.0
2017-04-21 10:00:00,115.7,115.76,115.48,115.62,15116.0,97.9666,98.0174,97.7803,97.8989,15116.0
2017-04-21 10:05:00,115.69,115.77,115.46,115.6,12505.0,97.9581,98.0259,97.7634,97.8819,12505.0
2017-04-21 10:10:00,115.68,115.93,115.66,115.8,10803.0,97.9497,98.1614,97.9327,98.0513,10803.0
2017-04-21 10:15:00,115.77,115.77,115.55,115.68,4400.0,98.0259,98.0259,97.8396,97.9497,4400.0
2017-04-21 10:20:00,115.68,115.8,115.58,115.78,5279.0,97.9497,98.0513,97.865,98.0344,5279.0
2017-04-21 10:25:00,115.75,116.01,115.66,116.0,12548.0,98.0089,98.2291,97.9327,98.2206,12548.0
2017-04-21 10:30:00,115.91,115.99,115.65,115.85,43989.0,98.1444,98.2122,97.9243,98.0936,43989.0
2017-04-21 10:35:00,115.84,115.97,115.69,115.73,14882.0,98.0852,98.1952,97.9581,97.992,14882.0
2017-04-21 10:40:00,115.71,116.0,115.69,115.86,16019.0,97.9751,98.2206,97.9581,98.1021,16019.0
2017-04-21 10:45:00,115.84,116.0,115.84,115.97,20100.0,98.0852,98.2206,98.0852,98.1952,20100.0
2017-04-21 10:50:00,116.0,116.11,115.98,116.0,5500.0,98.2206,98.3138,98.2037,98.2206,5500.0
2017-04-21 10:55:00,115.99,116.14,115.9,116.07,34418.0,98.2122,98.3392,98.136,98.2799,34418.0
2017-04-21 11:00:00,116.09,116.09,115.84,115.85,14725.0,98.2968,98.2968,98.0852,98.0936,14725.0
2017-04-21 11:05:00,115.86,115.95,115.71,115.76,6761.0,98.1021,98.1783,97.9751,98.0174,6761.0
2017-04-21 11:10:00,115.75,115.85,115.7,115.77,9493.0,98.0089,98.0936,97.9666,98.0259,9493.0
2017-04-21 11:15:00,115.72,116.38,115.7,116.26,28056.0,97.9835,98.5424,97.9666,98.4408,28056.0
2017-04-21 11:20:00,116.2,116.3,116.1,116.26,26614.0,98.39,98.4746,98.3053,98.4408,26614.0
2017-04-21 11:25:00,116.3,116.49,116.24,116.31,54758.0,98.4746,98.6355,98.4238,98.4831,54758.0
2017-04-21 11:30:00,116.3,116.33,116.19,116.28,20899.0,98.4746,98.5001,98.3815,98.4577,20899.0
2017-04-21 11:35:00,116.26,116.3,116.18,116.3,18649.0,98.4408,98.4746,98.373,98.4746,18649.0
2017-04-21 11:40:00,116.3,116.42,116.3,116.37,22616.0,98.4746,98.5763,98.4746,98.5339,22616.0
2017-04-21 11:45:00,116.35,116.5,116.33,116.41,26036.0,98.517,98.644,98.5001,98.5678,26036.0
2017-04-21 11:50:00,116.37,116.58,116.37,116.55,23253.0,98.5339,98.7117,98.5339,98.6863,23253.0
2017-04-21 11:55:00,116.55,116.66,116.51,116.52,13792.0,98.6863,98.7795,98.6525,98.6609,13792.0
2017-04-21 12:00:00,116.55,116.61,116.47,116.49,8684.0,98.6863,98.7371,98.6186,98.6355,8684.0
2017-04-21 12:05:00,116.48,116.5,116.39,116.46,17681.0,98.6271,98.644,98.5509,98.6101,17681.0
2017-04-21 12:10:00,116.47,116.55,116.43,116.43,13533.0,98.6186,98.6863,98.5847,98.5847,13533.0
2017-04-21 12:15:00,116.41,116.65,116.38,116.43,31920.0,98.5678,98.771,98.5424,98.5847,31920.0
2017-04-21 12:20:00,116.45,116.51,116.26,116.31,25558.0,98.6017,98.6525,98.4408,98.4831,25558.0
2017-04-21 12:25:00,116.33,116.37,116.25,116.26,16441.0,98.5001,98.5339,98.4323,98.4408,16441.0
2017-04-21 12:30:00,116.23,116.39,116.23,116.36,19071.0,98.4154,98.5509,98.4154,98.5255,19071.0
2017-04-21 12:35:00,116.33,116.39,116.24,116.34,8541.0,98.5001,98.5509,98.4238,98.5085,8541.0
2017-04-21 12:40:00,116.34,116.51,116.33,116.47,17926.0,98.5085,98.6525,98.5001,98.6186,17926.0
2017-04-21 12:45:00,116.44,116.44,116.3,116.4,7024.0,98.5932,98.5932,98.4746,98.5593,7024.0
2017-04-21 12:50:00,116.41,116.49,116.3,116.3,17837.0,98.5678,98.6355,98.4746,98.4746,17837.0
2017-04-21 12:55:00,116.31,116.37,116.18,116.19,24591.0,98.4831,98.5339,98.373,98.3815,24591.0
2017-04-21 13:00:00,116.23,116.34,116.16,116.29,16646.0,98.4154,98.5085,98.3561,98.4662,16646.0
2017-04-21 13:05:00,116.26,116.28,116.12,116.14,4654.0,98.4408,98.4577,98.3222,98.3392,4654.0
2017-04-21 13:10:00,116.17,116.18,115.76,116.0,28729.0,98.3646,98.373,98.0174,98.2206,28729.0
2017-04-21 13:15:00,116.0,116.0,115.9,115.93,4780.0,98.2206,98.2206,98.136,98.1614,4780.0
2017-04-21 13:20:00,115.88,116.03,115.83,116.03,6265.0,98.119,98.246,98.0767,98.246,6265.0
2017-04-21 13:25:00,116.04,116.06,115.87,115.87,5489.0,98.2545,98.2714,98.1106,98.1106,5489.0
2017-04-21 13:30:00,115.85,115.94,115.85,115.9,8600.0,98.0936,98.1698,98.0936,98.136,8600.0
2017-04-21 13:35:00,115.9,115.91,115.8,115.88,13999.0,98.136,98.1444,98.0513,98.119,13999.0
2017-04-21 13:40:00,115.87,116.06,115.87,116.05,12411.0,98.1106,98.2714,98.1106,98.263,12411.0
2017-04-21 13:45:00,116.02,116.05,115.94,116.02,8758.0,98.2376,98.263,98.1698,98.2376,8758.0
2017-04-21 13:50:00,116.07,116.08,115.97,116.03,7368.0,98.2799,98.2884,98.1952,98.246,7368.0
2017-04-21 13:55:00,116.09,116.29,116.08,116.18,7952.0,98.2968,98.4662,98.2884,98.373,7952.0
2017-04-21 14:00:00,116.18,116.27,116.11,116.27,19486.0,98.373,98.4492,98.3138,98.4492,19486.0
2017-04-21 14:05:00,116.23,116.26,116.18,116.25,11811.0,98.4154,98.4408,98.373,98.4323,11811.0
2017-04-21 14:10:00,116.22,116.29,116.19,116.29,9150.0,98.4069,98.4662,98.3815,98.4662,9150.0
2017-04-21 14:15:00,116.29,116.3,116.19,116.2,7998.0,98.4662,98.4746,98.3815,98.39,7998.0
2017-04-21 14:20:00,116.21,116.32,116.21,116.32,8220.0,98.3984,98.4916,98.3984,98.4916,8220.0
2017-04-21 14:25:00,116.36,116.43,116.28,116.4,17681.0,98.5255,98.5847,98.4577,98.5593,17681.0
2017-04-21 14:30:00,116.39,116.51,116.33,116.35,24786.0,98.5509,98.6525,98.5001,98.517,24786.0
2017-04-21 14:35:00,116.33,116.4,116.31,116.39,13509.0,98.5001,98.5593,98.4831,98.5509,13509.0
2017-04-21 14:40:00,116.35,116.35,116.21,116.28,13360.0,98.517,98.517,98.3984,98.4577,13360.0
2017-04-21 14:45:00,116.28,116.32,116.09,116.09,17081.0,98.4577,98.4916,98.2968,98.2968,17081.0
2017-04-21 14:50:00,116.05,116.13,115.97,116.12,14903.0,98.263,98.3307,98.1952,98.3222,14903.0
2017-04-21 14:55:00,116.13,116.19,116.08,116.13,9775.0,98.3307,98.3815,98.2884,98.3307,9775.0
2017-04-21 15:00:00,116.12,116.18,116.05,116.11,14679.0,98.3222,98.373,98.263,98.3138,14679.0
2017-04-21 15:05:00,116.12,116.16,116.01,116.05,42127.0,98.3222,98.3561,98.2291,98.263,42127.0
2017-04-21 15:10:00,116.05,116.22,116.05,116.22,17554.0,98.263,98.4069,98.263,98.4069,17554.0
2017-04-21 15:15:00,116.19,116.32,116.15,116.23,25407.0,98.3815,98.4916,98.3476,98.4154,25407.0
2017-04-21 15:20:00,116.21,116.34,116.2,116.26,13989.0,98.3984,98.5085,98.39,98.4408,13989.0
2017-04-21 15:25:00,116.24,116.36,116.12,116.33,26111.0,98.4238,98.5255,98.3222,98.5001,26111.0
2017-04-21 15:30:00,116.32,116.32,116.17,116.21,21569.0,98.4916,98.4916,98.3646,98.3984,21569.0
2017-04-21 15:35:00,116.19,116.44,116.19,116.38,23944.0,98.3815,98.5932,98.3815,98.5424,23944.0
2017-04-21 15:40:00,116.39,116.46,116.26,116.29,23876.0,98.5509,98.6101,98.4408,98.4662,23876.0
2017-04-21 15:45:00,116.26,116.51,116.25,116.48,41567.0,98.4408,98.6525,98.4323,98.6271,41567.0
2017-04-21 15:50:00,116.47,116.48,116.36,116.41,50467.0,98.6186,98.6271,98.5255,98.5678,50467.0
2017-04-21 15:55:00,116.4,116.46,116.3,116.37,123537.0,98.5593,98.6101,98.4746,98.5339,123537.0
2017-04-24 09:30:00,118.0,118.18,117.77,117.8,25449.0,99.9141,100.0665,99.7193,99.7447,25449.0
2017-04-24 09:35:00,117.83,117.86,117.49,117.68,11140.0,99.7701,99.7955,99.4823,99.6431,11140.0
2017-04-24 09:40:00,117.67,117.8,117.52,117.53,13033.0,99.6347,99.7447,99.5077,99.5161,13033.0
2017-04-24 09:45:00,117.6,117.71,117.14,117.17,27542.0,99.5754,99.6685,99.1859,99.2113,27542.0
2017-04-24 09:50:00,117.26,117.53,117.14,117.48,10225.0,99.2875,99.5161,99.1859,99.4738,10225.0
2017-04-24 09:55:00,117.44,117.8,117.44,117.62,19569.0,99.4399,99.7447,99.4399,99.5923,19569.0
2017-04-24 10:00:00,117.7,117.9,117.62,117.82,9946.0,99.6601,99.8294,99.5923,99.7617,9946.0
2017-04-24 10:05:00,117.8,117.97,117.68,117.78,12222.0,99.7447,99.8887,99.6431,99.7278,12222.0
2017-04-24 10:10:00,117.75,117.87,117.65,117.87,10776.0,99.7024,99.804,99.6177,99.804,10776.0
2017-04-24 10:15:00,117.83,117.96,117.75,117.8,16101.0,99.7701,99.8802,99.7024,99.7447,16101.0
2017-04-24 10:20:00,117.79,117.81,117.68,117.75,12190.0,99.7363,99.7532,99.6431,99.7024,12190.0
2017-04-24 10:25:00,117.71,117.8,117.59,117.78,12313.0,99.6685,99.7447,99.5669,99.7278,12313.0
2017-04-24 10:30:00,117.76,117.78,117.54,117.61,9277.0,99.7109,99.7278,99.5246,99.5839,9277.0
2017-04-24 10:35:00,117.61,117.67,117.52,117.57,9743.0,99.5839,99.6347,99.5077,99.55,9743.0
2017-04-24 10:40:00,117.57,117.57,117.38,117.4,11513.0,99.55,99.55,99.3891,99.4061,11513.0
2017-04-24 10:45:00,117.4,117.4,117.24,117.38,10958.0,99.4061,99.4061,99.2706,99.3891,10958.0
2017-04-24 10:50:00,117.38,117.42,117.3,117.3,14310.0,99.3891,99.423,99.3214,99.3214,14310.0
2017-04-24 10:55:00,117.33,117.39,117.26,117.29,5093.0,99.3468,99.3976,99.2875,99.3129,5093.0
2017-04-24 11:00:00,117.34,117.39,117.31,117.31,13941.0,99.3552,99.3976,99.3298,99.3298,13941.0
2017-04-24 11:05:00,117.31,117.37,117.25,117.25,8657.0,99.3298,99.3807,99.279,99.279,8657.0
2017-04-24 11:10:00,117.25,117.38,117.24,117.33,20677.0,99.279,99.3891,99.2706,99.3468,20677.0
2017-04-24 11:15:00,117.33,117.33,117.1,117.1,11995.0,99.3468,99.3468,99.152,99.152,11995.0
2017-04-24 11:20:00,117.09,117.14,117.04,117.08,5768.0,99.1436,99.1859,99.1012,99.1351,5768.0
2017-04-24 11:25:00,117.08,117.16,117.03,117.12,14393.0,99.1351,99.2028,99.0928,99.169,14393.0
2017-04-24 11:30:00,117.13,117.13,116.88,116.98,8177.0,99.1774,99.1774,98.9658,99.0504,8177.0
2017-04-24 11:35:00,116.97,117.13,116.96,117.02,14704.0,99.042,99.1774,99.0335,99.0843,14704.0
2017-04-24 11:40:00,117.06,117.06,116.94,117.04,5383.0,99.1182,99.1182,99.0166,99.1012,5383.0
2017-04-24 11:45:00,117.04,117.06,116.93,116.98,8300.0,99.1012,99.1182,99.0081,99.0504,8300.0
2017-04-24 11:50:00,117.01,117.06,117.0,117.04,31963.0,99.0758,99.1182,99.0674,99.1012,31963.0
2017-04-24 11:55:00,117.04,117.09,117.0,117.04,12153.0,99.1012,99.1436,99.0674,99.1012,12153.0
2017-04-24 12:00:00,117.05,117.14,117.02,117.14,7401.0,99.1097,99.1859,99.0843,99.1859,7401.0
2017-04-24 12:05:00,117.14,117.14,117.06,117.1,10211.0,99.1859,99.1859,99.1182,99.152,10211.0
2017-04-24 12:10:00,117.13,117.13,117.07,117.08,9605.0,99.1774,99.1774,99.1266,99.1351,9605.0
2017-04-24 12:15:00,117.1,117.11,117.07,117.1,9738.0,99.152,99.1605,99.1266,99.152,9738.0
2017-04-24 12:20:00,117.11,117.15,117.07,117.13,12660.0,99.1605,99.1944,99.1266,99.1774,12660.0
2017-04-24 12:25:00,117.12,117.14,117.06,117.07,6534.0,99.169,99.1859,99.1182,99.1266,6534.0
2017-04-24 12:30:00,117.06,117.08,116.97,116.98,15081.0,99.1182,99.1351,99.042,99.0504,15081.0
2017-04-24 12:35:00,116.98,117.16,116.98,117.13,9166.0,99.0504,99.2028,99.0504,99.1774,9166.0
2017-04-24 12:40:00,117.14,117.15,117.09,117.13,22777.0,99.1859,99.1944,99.1436,99.1774,22777.0
2017-04-24 12:45:00,117.13,117.15,117.0,117.01,26868.0,99.1774,99.1944,99.0674,99.0758,26868.0
2017-04-24 12:50:00,117.02,117.26,117.02,117.22,29885.0,99.0843,99.2875,99.0843,99.2536,29885.0
2017-04-24 12:55:00,117.17,117.2,117.1,117.1,18335.0,99.2113,99.2367,99.152,99.152,18335.0
2017-04-24 13:00:00,117.11,117.13,116.99,116.99,9728.0,99.1605,99.1774,99.0589,99.0589,9728.0
2017-04-24 13:05:00,117.02,117.05,117.0,117.03,4810.0,99.0843,99.1097,99.0674,99.0928,4810.0
2017-04-24 13:10:00,117.01,117.07,117.0,117.06,10239.0,99.0758,99.1266,99.0674,99.1182,10239.0
2017-04-24 13:15:00,117.06,117.06,116.97,117.01,13442.0,99.1182,99.1182,99.042,99.0758,13442.0
2017-04-24 13:20:00,117.0,117.0,116.91,116.95,4218.0,99.0674,99.0674,98.9912,99.025,4218.0
2017-04-24 13:25:00,116.95,117.0,116.93,116.97,13911.0,99.025,99.0674,99.0081,99.042,13911.0
2017-04-24 13:30:00,116.97,116.97,116.84,116.93,13675.0,99.042,99.042,98.9319,99.0081,13675.0
2017-04-24 13:35:00,116.92,116.94,116.87,116.89,9376.0,98.9996,99.0166,98.9573,98.9742,9376.0
2017-04-24 13:40:00,116.88,116.91,116.85,116.88,4049.0,98.9658,98.9912,98.9404,98.9658,4049.0
2017-04-24 13:45:00,116.86,116.94,116.84,116.92,5646.0,98.9488,99.0166,98.9319,98.9996,5646.0
2017-04-24 13:50:00,116.94,117.0,116.85,116.96,8231.0,99.0166,99.0674,98.9404,99.0335,8231.0
2017-04-24 13:55:00,116.98,117.07,116.98,117.07,12045.0,99.0504,99.1266,99.0504,99.1266,12045.0
2017-04-24 14:00:00,117.07,117.21,117.05,117.1,7526.0,99.1266,99.2452,99.1097,99.152,7526.0
2017-04-24 14:05:00,117.12,117.16,117.08,117.11,7451.0,99.169,99.2028,99.1351,99.1605,7451.0
2017-04-24 14:10:00,117.13,117.16,117.06,117.11,7481.0,99.1774,99.2028,99.1182,99.1605,7481.0
2017-04-24 14:15:00,117.14,117.29,117.11,117.26,13142.0,99.1859,99.3129,99.1605,99.2875,13142.0
2017-04-24 14:20:00,117.3,117.41,117.3,117.37,6754.0,99.3214,99.4145,99.3214,99.3807,6754.0
2017-04-24 14:25:00,117.36,117.41,117.34,117.41,6197.0,99.3722,99.4145,99.3552,99.4145,6197.0
2017-04-24 14:30:00,117.43,117.48,117.4,117.4,4483.0,99.4315,99.4738,99.4061,99.4061,4483.0
2017-04-24 14:35:00,117.39,117.39,117.31,117.35,6588.0,99.3976,99.3976,99.3298,99.3637,6588.0
2017-04-24 14:40:00,117.33,117.42,117.33,117.36,4849.0,99.3468,99.423,99.3468,99.3722,4849.0
2017-04-24 14:45:00,117.34,117.38,117.3,117.34,8250.0,99.3552,99.3891,99.3214,99.3552,8250.0
2017-04-24 14:50:00,117.34,117.49,117.32,117.42,26141.0,99.3552,99.4823,99.3383,99.423,26141.0
2017-04-24 14:55:00,117.42,117.42,117.31,117.34,4838.0,99.423,99.423,99.3298,99.3552,4838.0
2017-04-24 15:00:00,117.38,117.43,117.33,117.42,6464.0,99.3891,99.4315,99.3468,99.423,6464.0
2017-04-24 15:05:00,117.4,117.48,117.38,117.43,7737.0,99.4061,99.4738,99.3891,99.4315,7737.0
2017-04-24 15:10:00,117.43,117.43,117.37,117.41,9691.0,99.4315,99.4315,99.3807,99.4145,9691.0
2017-04-24 15:15:00,117.39,117.42,117.28,117.34,18358.0,99.3976,99.423,99.3044,99.3552,18358.0
2017-04-24 15:20:00,117.32,117.36,117.19,117.21,9794.0,99.3383,99.3722,99.2282,99.2452,9794.0
2017-04-24 15:25:00,117.2,117.25,117.18,117.18,9163.0,99.2367,99.279,99.2198,99.2198,9163.0
2017-04-24 15:30:00,117.2,117.23,117.11,117.15,10800.0,99.2367,99.2621,99.1605,99.1944,10800.0
2017-04-24 15:35:00,117.13,117.14,116.94,116.95,20452.0,99.1774,99.1859,99.0166,99.025,20452.0
2017-04-24 15:40:00,116.95,117.14,116.94,117.04,29261.0,99.025,99.1859,99.0166,99.1012,29261.0
2017-04-24 15:45:00,117.05,117.19,117.02,117.05,33107.0,99.1097,99.2282,99.0843,99.1097,33107.0
2017-04-24 15:50:00,117.05,117.14,116.89,117.12,58757.0,99.1097,99.1859,98.9742,99.169,58757.0
2017-04-24 15:55:00,117.13,117.13,117.0,117.02,87199.0,99.1774,99.1774,99.0674,99.0843,87199.0
2017-04-25 09:30:00,117.26,117.5,117.15,117.21,14570.0,99.2875,99.4907,99.1944,99.2452,14570.0
2017-04-25 09:35:00,117.24,117.34,117.1,117.18,15546.0,99.2706,99.3552,99.152,99.2198,15546.0
2017-04-25 09:40:00,117.23,117.27,116.87,116.89,10988.0,99.2621,99.296,98.9573,98.9742,10988.0
2017-04-25 09:45:00,116.82,117.0,116.82,116.96,10569.0,98.9149,99.0674,98.9149,99.0335,10569.0
2017-04-25 09:50:00,116.95,117.06,116.63,116.87,39961.0,99.025,99.1182,98.7541,98.9573,39961.0
2017-04-25 09:55:00,116.92,117.1,116.79,116.99,42132.0,98.9996,99.152,98.8895,99.0589,42132.0
2017-04-25 10:00:00,117.02,117.12,116.98,117.02,18562.0,99.0843,99.169,99.0504,99.0843,18562.0
2017-04-25 10:05:00,117.05,117.29,116.95,117.26,19876.0,99.1097,99.3129,99.025,99.2875,19876.0
2017-04-25 10:10:00,117.27,117.38,117.23,117.37,7309.0,99.296,99.3891,99.2621,99.3807,7309.0
2017-04-25 10:15:00,117.39,117.39,117.12,117.13,10911.0,99.3976,99.3976,99.169,99.1774,10911.0
2017-04-25 10:20:00,117.19,117.19,117.06,117.15,11045.0,99.2282,99.2282,99.1182,99.1944,11045.0
2017-04-25 10:25:00,117.21,117.21,117.09,117.14,10931.0,99.2452,99.2452,99.1436,99.1859,10931.0
2017-04-25 10:30:00,117.12,117.31,117.09,117.18,20000.0,99.169,99.3298,99.1436,99.2198,20000.0
2017-04-25 10:35:00,117.19,117.48,117.17,117.38,12572.0,99.2282,99.4738,99.2113,99.3891,12572.0
2017-04-25 10:40:00,117.39,117.61,117.35,117.58,13720.0,99.3976,99.5839,99.3637,99.5585,13720.0
2017-04-25 10:45:00,117.61,117.66,117.47,117.47,14723.0,99.5839,99.6262,99.4653,99.4653,14723.0
2017-04-25 10:50:00,117.47,117.54,117.26,117.31,26642.0,99.4653,99.5246,99.2875,99.3298,26642.0
2017-04-25 10:55:00,117.3,117.36,117.0,117.07,26106.0,99.3214,99.3722,99.0674,99.1266,26106.0
2017-04-25 11:00:00,117.07,117.09,116.94,116.97,35807.0,99.1266,99.1436,99.0166,99.042,35807.0
2017-04-25 11:05:00,116.97,117.16,116.97,117.05,18746.0,99.042,99.2028,99.042,99.1097,18746.0
2017-04-25 11:10:00,117.03,117.12,117.03,117.08,4450.0,99.0928,99.169,99.0928,99.1351,4450.0
2017-04-25 11:15:00,117.08,117.2,117.06,117.14,50650.0,99.1351,99.2367,99.1182,99.1859,50650.0
2017-04-25 11:20:00,117.14,117.14,116.96,116.97,16299.0,99.1859,99.1859,99.0335,99.042,16299.0
2017-04-25 11:25:00,117.0,117.04,116.84,116.92,67720.0,99.0674,99.1012,98.9319,98.9996,67720.0
2017-04-25 11:30:00,116.92,117.01,116.89,117.01,22686.0,98.9996,99.0758,98.9742,99.0758,22686.0
2017-04-25 11:35:00,117.01,117.01,116.89,116.91,12592.0,99.0758,99.0758,98.9742,98.9912,12592.0
2017-04-25 11:40:00,116.91,116.98,116.75,116.98,20935.0,98.9912,99.0504,98.8557,99.0504,20935.0
2017-04-25 11:45:00,117.0,117.07,116.95,116.98,14918.0,99.0674,99.1266,99.025,99.0504,14918.0
2017-04-25 11:50:00,116.97,117.11,116.96,117.07,9601.0,99.042,99.1605,99.0335,99.1266,9601.0
2017-04-25 11:55:00,117.08,117.15,117.06,117.13,6500.0,99.1351,99.1944,99.1182,99.1774,6500.0
2017-04-25 12:00:00,117.13,117.15,117.08,117.09,7292.0,99.1774,99.1944,99.1351,99.1436,7292.0
2017-04-25 12:05:00,117.12,117.16,117.12,117.13,5726.0,99.169,99.2028,99.169,99.1774,5726.0
2017-04-25 12:10:00,117.13,117.15,117.03,117.07,9240.0,99.1774,99.1944,99.0928,99.1266,9240.0
2017-04-25 12:15:00,117.08,117.13,117.04,117.13,5501.0,99.1351,99.1774,99.1012,99.1774,5501.0
2017-04-25 12:20:00,117.14,117.19,117.1,117.16,6892.0,99.1859,99.2282,99.152,99.2028,6892.0
2017-04-25 12:25:00,117.18,117.27,117.14,117.15,18617.0,99.2198,99.296,99.1859,99.1944,18617.0
2017-04-25 12:30:00,117.12,117.15,116.98,116.98,5386.0,99.169,99.1944,99.0504,99.0504,5386.0
2017-04-25 12:35:00,116.98,116.99,116.84,116.9,9553.0,99.0504,99.0589,98.9319,98.9827,9553.0
2017-04-25 12:40:00,116.9,117.04,116.9,116.95,11775.0,98.9827,99.1012,98.9827,99.025,11775.0
2017-04-25 12:45:00,116.95,116.98,116.85,116.89,12347.0,99.025,99.0504,98.9404,98.9742,12347.0
2017-04-25 12:50:00,116.94,116.97,116.75,116.78,8256.0,99.0166,99.042,98.8557,98.8811,8256.0
2017-04-25 12:55:00,116.76,116.81,116.67,116.73,11460.0,98.8641,98.9065,98.7879,98.8387,11460.0
2017-04-25 13:00:00,116.73,116.82,116.73,116.77,7442.0,98.8387,98.9149,98.8387,98.8726,7442.0
2017-04-25 13:05:00,116.76,116.93,116.76,116.9,10469.0,98.8641,99.0081,98.8641,98.9827,10469.0
2017-04-25 13:10:00,116.87,116.89,116.78,116.78,8498.0,98.9573,98.9742,98.8811,98.8811,8498.0
2017-04-25 13:15:00,116.8,116.84,116.76,116.82,7794.0,98.898,98.9319,98.8641,98.9149,7794.0
2017-04-25 13:20:00,116.83,116.83,116.7,116.72,5291.0,98.9234,98.9234,98.8133,98.8303,5291.0
2017-04-25 13:25:00,116.73,116.73,116.62,116.68,5286.0,98.8387,98.8387,98.7456,98.7964,5286.0
2017-04-25 13:30:00,116.66,116.69,116.61,116.61,4465.0,98.7795,98.8049,98.7371,98.7371,4465.0
2017-04-25 13:35:00,116.62,116.71,116.59,116.6,8440.0,98.7456,98.8218,98.7202,98.7287,8440.0
2017-04-25 13:40:00,116.63,116.84,116.63,116.77,7755.0,98.7541,98.9319,98.7541,98.8726,7755.0
2017-04-25 13:45:00,116.81,116.82,116.73,116.75,8314.0,98.9065,98.9149,98.8387,98.8557,8314.0
2017-04-25 13:50:00,116.75,116.79,116.71,116.75,7336.0,98.8557,98.8895,98.8218,98.8557,7336.0
2017-04-25 13:55:00,116.73,116.8,116.7,116.8,7459.0,98.8387,98.898,98.8133,98.898,7459.0
2017-04-25 14:00:00,116.78,116.87,116.77,116.82,6310.0,98.8811,98.9573,98.8726,98.9149,6310.0
2017-04-25 14:05:00,116.81,116.89,116.79,116.89,5585.0,98.9065,98.9742,98.8895,98.9742,5585.0
2017-04-25 14:10:00,116.89,116.96,116.87,116.93,7464.0,98.9742,99.0335,98.9573,99.0081,7464.0
2017-04-25 14:15:00,116.95,117.0,116.93,117.0,7181.0,99.025,99.0674,99.0081,99.0674,7181.0
2017-04-25 14:20:00,116.97,117.0,116.86,116.95,11039.0,99.042,99.0674,98.9488,99.025,11039.0
2017-04-25 14:25:00,116.95,117.0,116.92,116.95,22627.0,99.025,99.0674,98.9996,99.025,22627.0
2017-04-25 14:30:00,116.96,117.1,116.95,117.07,14092.0,99.0335,99.152,99.025,99.1266,14092.0
2017-04-25 14:35:00,117.1,117.14,117.05,117.09,11500.0,99.152,99.1859,99.1097,99.1436,11500.0
2017-04-25 14:40:00,117.07,117.09,116.9,116.9,58368.0,99.1266,99.1436,98.9827,98.9827,58368.0
2017-04-25 14:45:00,116.92,117.13,116.86,117.07,18285.0,98.9996,99.1774,98.9488,99.1266,18285.0
2017-04-25 14:50:00,117.06,117.11,117.01,117.07,11313.0,99.1182,99.1605,99.0758,99.1266,11313.0
2017-04-25 14:55:00,117.09,117.2,117.06,117.15,9701.0,99.1436,99.2367,99.1182,99.1944,9701.0
2017-04-25 15:00:00,117.15,117.21,117.12,117.2,8764.0,99.1944,99.2452,99.169,99.2367,8764.0
2017-04-25 15:05:00,117.18,117.39,117.18,117.39,16215.0,99.2198,99.3976,99.2198,99.3976,16215.0
2017-04-25 15:10:00,117.37,117.39,117.28,117.39,9276.0,99.3807,99.3976,99.3044,99.3976,9276.0
2017-04-25 15:15:00,117.38,117.38,117.21,117.32,18034.0,99.3891,99.3891,99.2452,99.3383,18034.0
2017-04-25 15:20:00,117.3,117.3,117.16,117.21,19824.0,99.3214,99.3214,99.2028,99.2452,19824.0
2017-04-25 15:25:00,117.19,117.21,117.01,117.1,71459.0,99.2282,99.2452,99.0758,99.152,71459.0
2017-04-25 15:30:00,117.1,117.12,116.76,116.93,65829.0,99.152,99.169,98.8641,99.0081,65829.0
2017-04-25 15:35:00,116.95,117.18,116.95,117.16,26834.0,99.025,99.2198,99.025,99.2028,26834.0
2017-04-25 15:40:00,117.14,117.17,117.04,117.09,52365.0,99.1859,99.2113,99.1012,99.1436,52365.0
2017-04-25 15:45:00,117.09,117.14,116.94,117.06,90377.0,99.1436,99.1859,99.0166,99.1182,90377.0
2017-04-25 15:50:00,117.06,117.07,116.87,116.89,59603.0,99.1182,99.1266,98.9573,98.9742,59603.0
2017-04-25 15:55:00,116.9,116.95,116.71,116.75,121094.0,98.9827,99.025,98.8218,98.8557,121094.0
2017-04-26 09:30:00,116.13,117.31,116.01,116.57,73293.0,98.3307,99.3298,98.2291,98.7033,73293.0
2017-04-26 09:35:00,116.56,117.21,115.49,115.97,126863.0,98.6948,99.2452,97.7888,98.1952,126863.0
2017-04-26 09:40:00,115.85,117.09,115.8,117.05,93939.0,98.0936,99.1436,98.0513,99.1097,93939.0
2017-04-26 09:45:00,116.95,116.95,116.34,116.82,37882.0,99.025,99.025,98.5085,98.9149,37882.0
2017-04-26 09:50:00,116.78,117.16,116.7,116.86,76035.0,98.8811,99.2028,98.8133,98.9488,76035.0
2017-04-26 09:55:00,116.89,116.91,116.11,116.35,28249.0,98.9742,98.9912,98.3138,98.517,28249.0
2017-04-26 10:00:00,116.29,118.0,116.23,118.0,112318.0,98.4662,99.9141,98.4154,99.9141,112318.0
2017-04-26 10:05:00,118.08,118.33,117.86,117.9,100423.0,99.9818,100.1935,99.7955,99.8294,100423.0
2017-04-26 10:10:00,117.99,118.05,117.41,118.05,45994.0,99.9056,99.9564,99.4145,99.9564,45994.0
2017-04-26 10:15:00,118.0,118.29,117.8,118.15,20434.0,99.9141,100.1596,99.7447,100.0411,20434.0
2017-04-26 10:20:00,118.22,118.49,118.05,118.43,20855.0,100.1004,100.329,99.9564,100.2782,20855.0
2017-04-26 10:25:00,118.4,118.79,118.4,118.66,20635.0,100.2528,100.583,100.2528,100.4729,20635.0
2017-04-26 10:30:00,118.72,118.96,118.62,118.68,33258.0,100.5237,100.727,100.4391,100.4899,33258.0
2017-04-26 10:35:00,118.66,118.72,118.12,118.18,24108.0,100.4729,100.5237,100.0157,100.0665,24108.0
2017-04-26 10:40:00,118.2,118.84,118.18,118.84,49486.0,100.0834,100.6253,100.0665,100.6253,49486.0
2017-04-26 10:45:00,118.84,119.05,118.76,118.9,38655.0,100.6253,100.8032,100.5576,100.6761,38655.0
2017-04-26 10:50:00,118.9,119.11,118.79,118.95,67354.0,100.6761,100.854,100.583,100.7185,67354.0
2017-04-26 10:55:00,118.91,119.1,118.72,118.79,72261.0,100.6846,100.8455,100.5237,100.583,72261.0
2017-04-26 11:00:00,118.77,118.81,118.41,118.51,34407.0,100.5661,100.5999,100.2612,100.3459,34407.0
2017-04-26 11:05:00,118.43,118.51,118.15,118.22,30314.0,100.2782,100.3459,100.0411,100.1004,30314.0
2017-04-26 11:10:00,118.24,118.25,117.93,118.13,24864.0,100.1173,100.1258,99.8548,100.0242,24864.0
2017-04-26 11:15:00,118.12,118.17,117.91,118.02,6482.0,100.0157,100.058,99.8379,99.931,6482.0
2017-04-26 11:20:00,118.01,118.01,117.89,117.95,16502.0,99.9226,99.9226,99.8209,99.8718,16502.0
2017-04-26 11:25:00,118.0,118.36,117.94,118.29,7776.0,99.9141,100.2189,99.8633,100.1596,7776.0
2017-04-26 11:30:00,118.3,118.68,118.24,118.55,6948.0,100.1681,100.4899,100.1173,100.3798,6948.0
2017-04-26 11:35:00,118.55,118.59,118.48,118.52,33971.0,100.3798,100.4137,100.3205,100.3544,33971.0
2017-04-26 11:40:00,118.5,118.53,118.17,118.23,50687.0,100.3375,100.3629,100.058,100.1088,50687.0
2017-04-26 11:45:00,118.13,118.19,117.43,117.43,15534.0,100.0242,100.075,99.4315,99.4315,15534.0
2017-04-26 11:50:00,117.38,117.48,117.08,117.38,19093.0,99.3891,99.4738,99.1351,99.3891,19093.0
2017-04-26 11:55:00,117.34,117.51,117.21,117.3,18664.0,99.3552,99.4992,99.2452,99.3214,18664.0
2017-04-26 12:00:00,117.31,117.66,117.2,117.65,10411.0,99.3298,99.6262,99.2367,99.6177,10411.0
2017-04-26 12:05:00,117.66,117.66,117.47,117.47,6601.0,99.6262,99.6262,99.4653,99.4653,6601.0
2017-04-26 12:10:00,117.42,117.63,117.35,117.63,7667.0,99.423,99.6008,99.3637,99.6008,7667.0
2017-04-26 12:15:00,117.6,117.71,117.58,117.68,13108.0,99.5754,99.6685,99.5585,99.6431,13108.0
2017-04-26 12:20:00,117.65,117.77,117.47,117.74,10908.0,99.6177,99.7193,99.4653,99.6939,10908.0
2017-04-26 12:25:00,117.73,117.73,117.52,117.6,11136.0,99.6855,99.6855,99.5077,99.5754,11136.0
2017-04-26 12:30:00,117.53,117.58,117.52,117.54,5308.0,99.5161,99.5585,99.5077,99.5246,5308.0
2017-04-26 12:35:00,117.52,117.53,117.28,117.37,26416.0,99.5077,99.5161,99.3044,99.3807,26416.0
2017-04-26 12:40:00,117.42,117.56,117.36,117.44,14784.0,99.423,99.5415,99.3722,99.4399,14784.0
2017-04-26 12:45:00,117.47,117.51,117.21,117.21,9563.0,99.4653,99.4992,99.2452,99.2452,9563.0
2017-04-26 12:50:00,117.18,117.46,117.14,117.46,12714.0,99.2198,99.4569,99.1859,99.4569,12714.0
2017-04-26 12:55:00,117.46,117.72,117.46,117.72,8159.0,99.4569,99.677,99.4569,99.677,8159.0
2017-04-26 13:00:00,117.69,117.78,117.5,117.5,9695.0,99.6516,99.7278,99.4907,99.4907,9695.0
2017-04-26 13:05:00,117.51,117.52,117.37,117.38,7888.0,99.4992,99.5077,99.3807,99.3891,7888.0
2017-04-26 13:10:00,117.4,117.41,117.25,117.3,6528.0,99.4061,99.4145,99.279,99.3214,6528.0
2017-04-26 13:15:00,117.32,117.38,117.24,117.3,13493.0,99.3383,99.3891,99.2706,99.3214,13493.0
2017-04-26 13:20:00,117.3,117.4,117.25,117.29,6804.0,99.3214,99.4061,99.279,99.3129,6804.0
2017-04-26 13:25:00,117.29,117.31,117.17,117.17,11312.0,99.3129,99.3298,99.2113,99.2113,11312.0
2017-04-26 13:30:00,117.12,117.12,116.9,117.11,20292.0,99.169,99.169,98.9827,99.1605,20292.0
2017-04-26 13:35:00,117.08,117.16,117.05,117.11,12031.0,99.1351,99.2028,99.1097,99.1605,12031.0
2017-04-26 13:40:00,117.08,117.46,116.93,117.46,22521.0,99.1351,99.4569,99.0081,99.4569,22521.0
2017-04-26 13:45:00,117.51,117.56,117.15,117.15,35339.0,99.4992,99.5415,99.1944,99.1944,35339.0
2017-04-26 13:50:00,117.1,117.51,117.09,117.33,14935.0,99.152,99.4992,99.1436,99.3468,14935.0
2017-04-26 13:55:00,117.32,117.34,117.23,117.31,18491.0,99.3383,99.3552,99.2621,99.3298,18491.0
2017-04-26 14:00:00,117.31,117.62,117.23,117.54,59878.0,99.3298,99.5923,99.2621,99.5246,59878.0
2017-04-26 14:05:00,117.6,117.79,117.49,117.69,18696.0,99.5754,99.7363,99.4823,99.6516,18696.0
2017-04-26 14:10:00,117.68,118.36,117.62,118.29,52137.0,99.6431,100.2189,99.5923,100.1596,52137.0
2017-04-26 14:15:00,118.27,118.54,118.16,118.16,42438.0,100.1427,100.3713,100.0496,100.0496,42438.0
2017-04-26 14:20:00,118.15,118.15,117.8,117.81,17675.0,100.0411,100.0411,99.7447,99.7532,17675.0
2017-04-26 14:25:00,117.75,117.83,117.59,117.68,35401.0,99.7024,99.7701,99.5669,99.6431,35401.0
2017-04-26 14:30:00,117.68,118.05,117.68,118.01,23555.0,99.6431,99.9564,99.6431,99.9226,23555.0
2017-04-26 14:35:00,117.99,117.99,117.54,117.75,28446.0,99.9056,99.9056,99.5246,99.7024,28446.0
2017-04-26 14:40:00,117.74,117.93,117.64,117.77,18139.0,99.6939,99.8548,99.6093,99.7193,18139.0
2017-04-26 14:45:00,117.77,118.02,117.74,117.89,11959.0,99.7193,99.931,99.6939,99.8209,11959.0
2017-04-26 14:50:00,117.87,117.91,117.73,117.82,15829.0,99.804,99.8379,99.6855,99.7617,15829.0
2017-04-26 14:55:00,117.85,118.04,117.85,118.03,19516.0,99.7871,99.948,99.7871,99.9395,19516.0
2017-04-26 15:00:00,117.96,118.09,117.78,117.79,14186.0,99.8802,99.9903,99.7278,99.7363,14186.0
2017-04-26 15:05:00,117.79,118.09,117.75,117.88,48800.0,99.7363,99.9903,99.7024,99.8125,48800.0
2017-04-26 15:10:00,117.88,117.88,117.81,117.86,23138.0,99.8125,99.8125,99.7532,99.7955,23138.0
2017-04-26 15:15:00,117.84,117.89,117.67,117.71,24607.0,99.7786,99.8209,99.6347,99.6685,24607.0
2017-04-26 15:20:00,117.68,117.81,117.62,117.81,21129.0,99.6431,99.7532,99.5923,99.7532,21129.0
2017-04-26 15:25:00,117.82,118.01,117.82,117.96,32749.0,99.7617,99.9226,99.7617,99.8802,32749.0
2017-04-26 15:30:00,117.96,118.16,117.86,117.94,120397.0,99.8802,100.0496,99.7955,99.8633,120397.0
2017-04-26 15:35:00,117.93,117.93,117.63,117.69,38915.0,99.8548,99.8548,99.6008,99.6516,38915.0
2017-04-26 15:40:00,117.63,117.74,117.63,117.74,45088.0,99.6008,99.6939,99.6008,99.6939,45088.0
2017-04-26 15:45:00,117.73,117.83,117.6,117.7,82029.0,99.6855,99.7701,99.5754,99.6601,82029.0
2017-04-26 15:50:00,117.7,117.91,117.69,117.86,117110.0,99.6601,99.8379,99.6516,99.7955,117110.0
2017-04-26 15:55:00,117.85,117.9,117.78,117.85,180085.0,99.7871,99.8294,99.7278,99.7871,180085.0
2017-04-27 09:30:00,118.57,119.91,118.51,119.75,50141.0,100.3967,101.5313,100.3459,101.3959,50141.0
2017-04-27 09:35:00,119.82,120.4,119.61,119.71,55067.0,101.4551,101.9462,101.2773,101.362,55067.0
2017-04-27 09:40:00,119.69,120.08,119.63,120.03,40037.0,101.3451,101.6753,101.2943,101.633,40037.0
2017-04-27 09:45:00,120.03,120.74,119.84,120.57,71984.0,101.633,102.2341,101.4721,102.0902,71984.0
2017-04-27 09:50:00,120.57,120.59,120.18,120.38,25732.0,102.0902,102.1071,101.76,101.9293,25732.0
2017-04-27 09:55:00,120.35,120.5,119.95,120.03,15345.0,101.9039,102.0309,101.5652,101.633,15345.0
2017-04-27 10:00:00,120.0,120.29,119.93,120.19,55753.0,101.6075,101.8531,101.5483,101.7684,55753.0
2017-04-27 10:05:00,120.19,120.57,120.19,120.31,15654.0,101.7684,102.0902,101.7684,101.87,15654.0
2017-04-27 10:10:00,120.3,120.5,120.08,120.41,22805.0,101.8616,102.0309,101.6753,101.9547,22805.0
2017-04-27 10:15:00,120.42,120.51,120.27,120.29,13772.0,101.9632,102.0394,101.8362,101.8531,13772.0
2017-04-27 10:20:00,120.32,120.35,120.14,120.18,12764.0,101.8785,101.9039,101.7261,101.76,12764.0
2017-04-27 10:25:00,120.17,120.43,120.15,120.25,22220.0,101.7515,101.9716,101.7346,101.8192,22220.0
2017-04-27 10:30:00,120.26,120.37,120.18,120.22,13424.0,101.8277,101.9208,101.76,101.7938,13424.0
2017-04-27 10:35:00,120.21,120.21,119.99,120.04,18960.0,101.7854,101.7854,101.5991,101.6414,18960.0
2017-04-27 10:40:00,120.01,120.07,119.92,119.98,13849.0,101.616,101.6668,101.5398,101.5906,13849.0
2017-04-27 10:45:00,119.96,120.01,119.5,119.5,15410.0,101.5737,101.616,101.1842,101.1842,15410.0
2017-04-27 10:50:00,119.48,119.5,119.24,119.47,25698.0,101.1672,101.1842,100.964,101.1588,25698.0
2017-04-27 10:55:00,119.49,119.57,119.28,119.33,33747.0,101.1757,101.2435,100.9979,101.0402,33747.0
2017-04-27 11:00:00,119.34,119.62,119.28,119.55,16446.0,101.0487,101.2858,100.9979,101.2265,16446.0
2017-04-27 11:05:00,119.57,119.57,119.27,119.3,8874.0,101.2435,101.2435,100.9894,101.0148,8874.0
2017-04-27 11:10:00,119.29,119.47,119.19,119.45,17247.0,101.0064,101.1588,100.9217,101.1418,17247.0
2017-04-27 11:15:00,119.47,119.56,119.37,119.52,10791.0,101.1588,101.235,101.0741,101.2011,10791.0
2017-04-27 11:20:00,119.5,119.55,119.22,119.33,16284.0,101.1842,101.2265,100.9471,101.0402,16284.0
2017-04-27 11:25:00,119.35,119.39,119.2,119.23,9891.0,101.0572,101.091,100.9302,100.9556,9891.0
2017-04-27 11:30:00,119.27,119.32,119.18,119.19,8792.0,100.9894,101.0318,100.9132,100.9217,8792.0
2017-04-27 11:35:00,119.23,119.25,119.08,119.09,12426.0,100.9556,100.9725,100.8286,100.837,12426.0
2017-04-27 11:40:00,119.1,119.17,119.06,119.09,16090.0,100.8455,100.9048,100.8116,100.837,16090.0
2017-04-27 11:45:00,119.11,119.11,118.7,118.75,19756.0,100.854,100.854,100.5068,100.5491,19756.0
2017-04-27 11:50:00,118.75,118.82,118.57,118.59,20674.0,100.5491,100.6084,100.3967,100.4137,20674.0
2017-04-27 11:55:00,118.59,118.76,118.58,118.61,19406.0,100.4137,100.5576,100.4052,100.4306,19406.0
2017-04-27 12:00:00,118.62,118.8,118.55,118.76,17342.0,100.4391,100.5915,100.3798,100.5576,17342.0
2017-04-27 12:05:00,118.78,118.81,118.72,118.77,26323.0,100.5745,100.5999,100.5237,100.5661,26323.0
2017-04-27 12:10:00,118.78,118.78,118.69,118.72,10418.0,100.5745,100.5745,100.4983,100.5237,10418.0
2017-04-27 12:15:00,118.73,118.75,118.65,118.74,12006.0,100.5322,100.5491,100.4645,100.5407,12006.0
2017-04-27 12:20:00,118.74,118.75,118.59,118.59,12416.0,100.5407,100.5491,100.4137,100.4137,12416.0
2017-04-27 12:25:00,118.59,118.71,118.55,118.67,12964.0,100.4137,100.5153,100.3798,100.4814,12964.0
2017-04-27 12:30:00,118.68,118.78,118.65,118.7,13700.0,100.4899,100.5745,100.4645,100.5068,13700.0
2017-04-27 12:35:00,118.69,118.7,118.55,118.56,8446.0,100.4983,100.5068,100.3798,100.3883,8446.0
2017-04-27 12:40:00,118.55,118.78,118.55,118.78,13953.0,100.3798,100.5745,100.3798,100.5745,13953.0
2017-04-27 12:45:00,118.78,118.8,118.65,118.68,13955.0,100.5745,100.5915,100.4645,100.4899,13955.0
2017-04-27 12:50:00,118.69,118.86,118.69,118.81,21085.0,100.4983,100.6423,100.4983,100.5999,21085.0
2017-04-27 12:55:00,118.8,118.93,118.75,118.92,33592.0,100.5915,100.7015,100.5491,100.6931,33592.0
2017-04-27 13:00:00,118.98,119.01,118.9,118.93,21668.0,100.7439,100.7693,100.6761,100.7015,21668.0
2017-04-27 13:05:00,118.95,118.99,118.75,118.84,37473.0,100.7185,100.7524,100.5491,100.6253,37473.0
2017-04-27 13:10:00,118.87,118.96,118.86,118.86,10371.0,100.6507,100.727,100.6423,100.6423,10371.0
2017-04-27 13:15:00,118.84,119.02,118.8,119.01,18859.0,100.6253,100.7778,100.5915,100.7693,18859.0
2017-04-27 13:20:00,119.02,119.03,118.89,118.92,4263.0,100.7778,100.7862,100.6677,100.6931,4263.0
2017-04-27 13:25:00,118.95,118.95,118.88,118.88,4825.0,100.7185,100.7185,100.6592,100.6592,4825.0
2017-04-27 13:30:00,118.9,118.97,118.89,118.91,8263.0,100.6761,100.7354,100.6677,100.6846,8263.0
2017-04-27 13:35:00,118.88,118.93,118.87,118.91,6000.0,100.6592,100.7015,100.6507,100.6846,6000.0
2017-04-27 13:40:00,118.94,118.96,118.84,118.85,6185.0,100.71,100.727,100.6253,100.6338,6185.0
2017-04-27 13:45:00,118.83,118.93,118.8,118.82,26088.0,100.6169,100.7015,100.5915,100.6084,26088.0
2017-04-27 13:50:00,118.83,118.91,118.82,118.89,9572.0,100.6169,100.6846,100.6084,100.6677,9572.0
2017-04-27 13:55:00,118.89,118.89,118.8,118.85,16762.0,100.6677,100.6677,100.5915,100.6338,16762.0
2017-04-27 14:00:00,118.83,118.89,118.81,118.88,16420.0,100.6169,100.6677,100.5999,100.6592,16420.0
2017-04-27 14:05:00,118.9,119.03,118.87,119.03,14011.0,100.6761,100.7862,100.6507,100.7862,14011.0
2017-04-27 14:10:00,119.02,119.37,119.0,119.2,19507.0,100.7778,101.0741,100.7608,100.9302,19507.0
2017-04-27 14:15:00,119.24,119.29,119.17,119.19,14686.0,100.964,101.0064,100.9048,100.9217,14686.0
2017-04-27 14:20:00,119.18,119.28,119.15,119.23,19535.0,100.9132,100.9979,100.8878,100.9556,19535.0
2017-04-27 14:25:00,119.23,119.3,119.2,119.24,13654.0,100.9556,101.0148,100.9302,100.964,13654.0
2017-04-27 14:30:00,119.24,119.43,119.23,119.32,21404.0,100.964,101.1249,100.9556,101.0318,21404.0
2017-04-27 14:35:00,119.28,119.31,119.19,119.26,53737.0,100.9979,101.0233,100.9217,100.981,53737.0
2017-04-27 14:40:00,119.26,119.29,119.21,119.26,33609.0,100.981,101.0064,100.9386,100.981,33609.0
2017-04-27 14:45:00,119.27,119.33,119.24,119.3,27797.0,100.9894,101.0402,100.964,101.0148,27797.0
2017-04-27 14:50:00,119.32,119.33,119.15,119.2,57350.0,101.0318,101.0402,100.8878,100.9302,57350.0
2017-04-27 14:55:00,119.19,119.2,119.15,119.15,19539.0,100.9217,100.9302,100.8878,100.8878,19539.0
2017-04-27 15:00:00,119.15,119.15,119.0,119.01,20434.0,100.8878,100.8878,100.7608,100.7693,20434.0
2017-04-27 15:05:00,119.0,119.03,118.88,118.9,20191.0,100.7608,100.7862,100.6592,100.6761,20191.0
2017-04-27 15:10:00,118.92,119.05,118.91,119.03,12897.0,100.6931,100.8032,100.6846,100.7862,12897.0
2017-04-27 15:15:00,119.03,119.18,118.99,119.14,33823.0,100.7862,100.9132,100.7524,100.8794,33823.0
2017-04-27 15:20:00,119.14,119.17,118.82,118.86,31701.0,100.8794,100.9048,100.6084,100.6423,31701.0
2017-04-27 15:25:00,118.88,118.88,118.7,118.78,30818.0,100.6592,100.6592,100.5068,100.5745,30818.0
2017-04-27 15:30:00,118.78,118.89,118.74,118.79,23156.0,100.5745,100.6677,100.5407,100.583,23156.0
2017-04-27 15:35:00,118.79,118.86,118.76,118.8,29041.0,100.583,100.6423,100.5576,100.5915,29041.0
2017-04-27 15:40:00,118.84,118.93,118.81,118.82,28364.0,100.6253,100.7015,100.5999,100.6084,28364.0
2017-04-27 15:45:00,118.81,118.89,118.76,118.77,39940.0,100.5999,100.6677,100.5576,100.5661,39940.0
2017-04-27 15:50:00,118.75,118.76,118.69,118.75,49690.0,100.5491,100.5576,100.4983,100.5491,49690.0
2017-04-27 15:55:00,118.76,118.82,118.73,118.82,97946.0,100.5576,100.6084,100.5322,100.6084,97946.0
2017-04-28 09:30:00,118.76,119.61,118.24,118.4,29634.0,100.5576,101.2773,100.1173,100.2528,29634.0
2017-04-28 09:35:00,118.6,118.67,118.34,118.56,11078.0,100.4221,100.4814,100.202,100.3883,11078.0
2017-04-28 09:40:00,118.6,118.7,118.33,118.46,21018.0,100.4221,100.5068,100.1935,100.3036,21018.0
2017-04-28 09:45:00,118.39,118.49,118.2,118.25,10048.0,100.2443,100.329,100.0834,100.1258,10048.0
2017-04-28 09:50:00,118.32,118.34,118.2,118.24,6677.0,100.185,100.202,100.0834,100.1173,6677.0
2017-04-28 09:55:00,118.23,118.23,118.05,118.17,10341.0,100.1088,100.1088,99.9564,100.058,10341.0
2017-04-28 10:00:00,118.16,118.18,118.06,118.09,12003.0,100.0496,100.0665,99.9649,99.9903,12003.0
2017-04-28 10:05:00,118.07,118.13,117.92,117.94,18167.0,99.9734,100.0242,99.8464,99.8633,18167.0
2017-04-28 10:10:00,117.92,118.28,117.88,118.24,69327.0,99.8464,100.1512,99.8125,100.1173,69327.0
2017-04-28 10:15:00,118.25,118.35,117.71,117.71,38779.0,100.1258,100.2104,99.6685,99.6685,38779.0
2017-04-28 10:20:00,117.72,117.72,117.31,117.44,10637.0,99.677,99.677,99.3298,99.4399,10637.0
2017-04-28 10:25:00,117.36,117.41,117.28,117.38,14788.0,99.3722,99.4145,99.3044,99.3891,14788.0
2017-04-28 10:30:00,117.38,117.63,117.38,117.52,26911.0,99.3891,99.6008,99.3891,99.5077,26911.0
2017-04-28 10:35:00,117.5,117.9,117.5,117.82,20538.0,99.4907,99.8294,99.4907,99.7617,20538.0
2017-04-28 10:40:00,117.77,117.96,117.7,117.72,8662.0,99.7193,99.8802,99.6601,99.677,8662.0
2017-04-28 10:45:00,117.71,117.74,117.6,117.67,10630.0,99.6685,99.6939,99.5754,99.6347,10630.0
2017-04-28 10:50:00,117.74,117.87,117.66,117.87,4514.0,99.6939,99.804,99.6262,99.804,4514.0
2017-04-28 10:55:00,117.92,117.92,117.77,117.82,6352.0,99.8464,99.8464,99.7193,99.7617,6352.0
2017-04-28 11:00:00,117.85,117.93,117.72,117.87,8064.0,99.7871,99.8548,99.677,99.804,8064.0
2017-04-28 11:05:00,117.89,117.96,117.79,117.84,9286.0,99.8209,99.8802,99.7363,99.7786,9286.0
2017-04-28 11:10:00,117.83,117.86,117.65,117.65,10074.0,99.7701,99.7955,99.6177,99.6177,10074.0
2017-04-28 11:15:00,117.65,117.8,117.64,117.74,7314.0,99.6177,99.7447,99.6093,99.6939,7314.0
2017-04-28 11:20:00,117.81,118.0,117.75,117.79,12825.0,99.7532,99.9141,99.7024,99.7363,12825.0
2017-04-28 11:25:00,117.79,117.96,117.79,117.83,22409.0,99.7363,99.8802,99.7363,99.7701,22409.0
2017-04-28 11:30:00,117.82,117.87,117.66,117.74,20276.0,99.7617,99.804,99.6262,99.6939,20276.0
2017-04-28 11:35:00,117.76,117.82,117.69,117.72,14297.0,99.7109,99.7617,99.6516,99.677,14297.0
2017-04-28 11:40:00,117.74,117.85,117.73,117.73,6482.0,99.6939,99.7871,99.6855,99.6855,6482.0
2017-04-28 11:45:00,117.75,117.82,117.64,117.76,15182.0,99.7024,99.7617,99.6093,99.7109,15182.0
2017-04-28 11:50:00,117.77,117.86,117.75,117.75,11544.0,99.7193,99.7955,99.7024,99.7024,11544.0
2017-04-28 11:55:00,117.75,117.79,117.63,117.79,14284.0,99.7024,99.7363,99.6008,99.7363,14284.0
2017-04-28 12:00:00,117.78,117.8,117.62,117.75,46323.0,99.7278,99.7447,99.5923,99.7024,46323.0
2017-04-28 12:05:00,117.79,117.8,117.67,117.78,21523.0,99.7363,99.7447,99.6347,99.7278,21523.0
2017-04-28 12:10:00,117.76,117.76,117.71,117.73,10456.0,99.7109,99.7109,99.6685,99.6855,10456.0
2017-04-28 12:15:00,117.72,117.77,117.67,117.73,11523.0,99.677,99.7193,99.6347,99.6855,11523.0
2017-04-28 12:20:00,117.76,117.8,117.73,117.79,7398.0,99.7109,99.7447,99.6855,99.7363,7398.0
2017-04-28 12:25:00,117.8,117.81,117.69,117.79,10481.0,99.7447,99.7532,99.6516,99.7363,10481.0
2017-04-28 12:30:00,117.81,117.81,117.72,117.78,7817.0,99.7532,99.7532,99.677,99.7278,7817.0
2017-04-28 12:35:00,117.79,117.8,117.74,117.74,4232.0,99.7363,99.7447,99.6939,99.6939,4232.0
2017-04-28 12:40:00,117.77,117.83,117.74,117.78,7226.0,99.7193,99.7701,99.6939,99.7278,7226.0
2017-04-28 12:45:00,117.77,117.83,117.76,117.8,12499.0,99.7193,99.7701,99.7109,99.7447,12499.0
2017-04-28 12:50:00,117.79,117.82,117.75,117.75,13774.0,99.7363,99.7617,99.7024,99.7024,13774.0
2017-04-28 12:55:00,117.78,117.81,117.72,117.78,18154.0,99.7278,99.7532,99.677,99.7278,18154.0
2017-04-28 13:00:00,117.74,117.79,117.72,117.78,17521.0,99.6939,99.7363,99.677,99.7278,17521.0
2017-04-28 13:05:00,117.77,117.79,117.65,117.71,30584.0,99.7193,99.7363,99.6177,99.6685,30584.0
2017-04-28 13:10:00,117.77,117.77,117.63,117.66,9401.0,99.7193,99.7193,99.6008,99.6262,9401.0
2017-04-28 13:15:00,117.65,117.67,117.48,117.48,4874.0,99.6177,99.6347,99.4738,99.4738,4874.0
2017-04-28 13:20:00,117.44,117.59,117.44,117.56,5887.0,99.4399,99.5669,99.4399,99.5415,5887.0
2017-04-28 13:25:00,117.59,117.62,117.55,117.55,2939.0,99.5669,99.5923,99.5331,99.5331,2939.0
2017-04-28 13:30:00,117.58,117.65,117.58,117.63,3755.0,99.5585,99.6177,99.5585,99.6008,3755.0
2017-04-28 13:35:00,117.62,117.63,117.57,117.59,3483.0,99.5923,99.6008,99.55,99.5669,3483.0
2017-04-28 13:40:00,117.57,117.58,117.46,117.49,5722.0,99.55,99.5585,99.4569,99.4823,5722.0
2017-04-28 13:45:00,117.5,117.51,117.4,117.4,5550.0,99.4907,99.4992,99.4061,99.4061,5550.0
2017-04-28 13:50:00,117.42,117.52,117.42,117.52,4801.0,99.423,99.5077,99.423,99.5077,4801.0
2017-04-28 13:55:00,117.51,117.52,117.44,117.51,6107.0,99.4992,99.5077,99.4399,99.4992,6107.0
2017-04-28 14:00:00,117.48,117.57,117.47,117.56,17913.0,99.4738,99.55,99.4653,99.5415,17913.0
2017-04-28 14:05:00,117.57,117.58,117.41,117.43,8725.0,99.55,99.5585,99.4145,99.4315,8725.0
2017-04-28 14:10:00,117.42,117.44,117.33,117.41,5681.0,99.423,99.4399,99.3468,99.4145,5681.0
2017-04-28 14:15:00,117.43,117.53,117.41,117.52,23497.0,99.4315,99.5161,99.4145,99.5077,23497.0
2017-04-28 14:20:00,117.5,117.57,117.49,117.54,6671.0,99.4907,99.55,99.4823,99.5246,6671.0
2017-04-28 14:25:00,117.53,117.54,117.44,117.5,8411.0,99.5161,99.5246,99.4399,99.4907,8411.0
2017-04-28 14:30:00,117.49,117.58,117.49,117.58,8159.0,99.4823,99.5585,99.4823,99.5585,8159.0
2017-04-28 14:35:00,117.56,117.56,117.48,117.48,7647.0,99.5415,99.5415,99.4738,99.4738,7647.0
2017-04-28 14:40:00,117.48,117.5,117.45,117.45,7623.0,99.4738,99.4907,99.4484,99.4484,7623.0
2017-04-28 14:45:00,117.45,117.47,117.42,117.45,5252.0,99.4484,99.4653,99.423,99.4484,5252.0
2017-04-28 14:50:00,117.45,117.51,117.44,117.51,12352.0,99.4484,99.4992,99.4399,99.4992,12352.0
2017-04-28 14:55:00,117.51,117.57,117.5,117.56,18110.0,99.4992,99.55,99.4907,99.5415,18110.0
2017-04-28 15:00:00,117.57,117.65,117.56,117.65,14263.0,99.55,99.6177,99.5415,99.6177,14263.0
2017-04-28 15:05:00,117.65,117.72,117.63,117.71,18549.0,99.6177,99.677,99.6008,99.6685,18549.0
2017-04-28 15:10:00,117.71,117.77,117.71,117.74,13490.0,99.6685,99.7193,99.6685,99.6939,13490.0
2017-04-28 15:15:00,117.74,117.74,117.56,117.58,18588.0,99.6939,99.6939,99.5415,99.5585,18588.0
2017-04-28 15:20:00,117.57,117.68,117.53,117.58,21159.0,99.55,99.6431,99.5161,99.5585,21159.0
2017-04-28 15:25:00,117.59,117.62,117.57,117.61,10981.0,99.5669,99.5923,99.55,99.5839,10981.0
2017-04-28 15:30:00,117.61,117.7,117.6,117.69,11257.0,99.5839,99.6601,99.5754,99.6516,11257.0
2017-04-28 15:35:00,117.7,117.7,117.61,117.64,22677.0,99.6601,99.6601,99.5839,99.6093,22677.0
2017-04-28 15:40:00,117.63,117.69,117.6,117.63,15295.0,99.6008,99.6516,99.5754,99.6008,15295.0
2017-04-28 15:45:00,117.62,117.62,117.53,117.56,25297.0,99.5923,99.5923,99.5161,99.5415,25297.0
2017-04-28 15:50:00,117.56,117.65,117.56,117.61,32345.0,99.5415,99.6177,99.5415,99.5839,32345.0
2017-04-28 15:55:00,117.61,117.63,117.48,117.49,60824.0,99.5839,99.6008,99.4738,99.4823,60824.0
2017-05-01 09:30:00,117.65,117.87,117.51,117.75,12253.0,99.6177,99.804,99.4992,99.7024,12253.0
2017-05-01 09:35:00,117.92,117.92,117.57,117.59,17997.0,99.8464,99.8464,99.55,99.5669,17997.0
2017-05-01 09:40:00,117.68,117.89,117.65,117.84,13700.0,99.6431,99.8209,99.6177,99.7786,13700.0
2017-05-01 09:45:00,117.8,117.86,117.66,117.86,15415.0,99.7447,99.7955,99.6262,99.7955,15415.0
2017-05-01 09:50:00,117.84,118.17,117.79,118.17,15216.0,99.7786,100.058,99.7363,100.058,15216.0
2017-05-01 09:55:00,118.17,118.17,117.92,118.15,7076.0,100.058,100.058,99.8464,100.0411,7076.0
2017-05-01 10:00:00,118.05,118.09,117.67,117.67,17737.0,99.9564,99.9903,99.6347,99.6347,17737.0
2017-05-01 10:05:00,117.65,117.72,117.54,117.54,29699.0,99.6177,99.677,99.5246,99.5246,29699.0
2017-05-01 10:10:00,117.5,117.5,117.05,117.14,26935.0,99.4907,99.4907,99.1097,99.1859,26935.0
2017-05-01 10:15:00,117.1,117.24,117.1,117.19,10155.0,99.152,99.2706,99.152,99.2282,10155.0
2017-05-01 10:20:00,117.18,117.19,117.04,117.1,7810.0,99.2198,99.2282,99.1012,99.152,7810.0
2017-05-01 10:25:00,117.12,117.28,117.12,117.25,11467.0,99.169,99.3044,99.169,99.279,11467.0
2017-05-01 10:30:00,117.26,117.53,117.25,117.5,10152.0,99.2875,99.5161,99.279,99.4907,10152.0
2017-05-01 10:35:00,117.54,117.58,117.46,117.56,15816.0,99.5246,99.5585,99.4569,99.5415,15816.0
2017-05-01 10:40:00,117.57,117.64,117.55,117.61,11066.0,99.55,99.6093,99.5331,99.5839,11066.0
2017-05-01 10:45:00,117.6,117.74,117.52,117.73,10000.0,99.5754,99.6939,99.5077,99.6855,10000.0
2017-05-01 10:50:00,117.73,117.73,117.55,117.66,45249.0,99.6855,99.6855,99.5331,99.6262,45249.0
2017-05-01 10:55:00,117.66,117.74,117.63,117.69,21865.0,99.6262,99.6939,99.6008,99.6516,21865.0
2017-05-01 11:00:00,117.66,117.85,117.66,117.82,30511.0,99.6262,99.7871,99.6262,99.7617,30511.0
2017-05-01 11:05:00,117.88,117.88,117.74,117.77,29370.0,99.8125,99.8125,99.6939,99.7193,29370.0
2017-05-01 11:10:00,117.77,117.89,117.76,117.88,9760.0,99.7193,99.8209,99.7109,99.8125,9760.0
2017-05-01 11:15:00,117.85,118.0,117.83,117.97,16097.0,99.7871,99.9141,99.7701,99.8887,16097.0
2017-05-01 11:20:00,117.97,117.97,117.87,117.92,11142.0,99.8887,99.8887,99.804,99.8464,11142.0
2017-05-01 11:25:00,117.94,118.1,117.93,117.99,19178.0,99.8633,99.9988,99.8548,99.9056,19178.0
2017-05-01 11:30:00,118.01,118.11,118.01,118.11,10800.0,99.9226,100.0072,99.9226,100.0072,10800.0
2017-05-01 11:35:00,118.1,118.19,118.08,118.19,10217.0,99.9988,100.075,99.9818,100.075,10217.0
2017-05-01 11:40:00,118.2,118.33,118.19,118.29,18991.0,100.0834,100.1935,100.075,100.1596,18991.0
2017-05-01 11:45:00,118.29,118.43,118.24,118.37,14457.0,100.1596,100.2782,100.1173,100.2274,14457.0
2017-05-01 11:50:00,118.35,118.46,118.34,118.41,10006.0,100.2104,100.3036,100.202,100.2612,10006.0
2017-05-01 11:55:00,118.38,118.45,118.33,118.33,21616.0,100.2358,100.2951,100.1935,100.1935,21616.0
2017-05-01 12:00:00,118.35,118.42,118.34,118.36,13033.0,100.2104,100.2697,100.202,100.2189,13033.0
2017-05-01 12:05:00,118.35,118.4,118.25,118.36,12723.0,100.2104,100.2528,100.1258,100.2189,12723.0
2017-05-01 12:10:00,118.32,118.37,118.2,118.2,8956.0,100.185,100.2274,100.0834,100.0834,8956.0
2017-05-01 12:15:00,118.22,118.25,118.1,118.17,10185.0,100.1004,100.1258,99.9988,100.058,10185.0
2017-05-01 12:20:00,118.13,118.14,118.04,118.14,7785.0,100.0242,100.0326,99.948,100.0326,7785.0
2017-05-01 12:25:00,118.12,118.14,118.02,118.04,5928.0,100.0157,100.0326,99.931,99.948,5928.0
2017-05-01 12:30:00,118.07,118.14,118.04,118.1,7080.0,99.9734,100.0326,99.948,99.9988,7080.0
2017-05-01 12:35:00,118.08,118.19,118.0,118.0,6327.0,99.9818,100.075,99.9141,99.9141,6327.0
2017-05-01 12:40:00,118.0,118.08,117.97,118.04,3554.0,99.9141,99.9818,99.8887,99.948,3554.0
2017-05-01 12:45:00,118.03,118.03,117.85,117.85,8802.0,99.9395,99.9395,99.7871,99.7871,8802.0
2017-05-01 12:50:00,117.87,117.87,117.51,117.84,20814.0,99.804,99.804,99.4992,99.7786,20814.0
2017-05-01 12:55:00,117.79,117.82,117.76,117.76,3200.0,99.7363,99.7617,99.7109,99.7109,3200.0
2017-05-01 13:00:00,117.76,117.77,117.65,117.71,6464.0,99.7109,99.7193,99.6177,99.6685,6464.0
2017-05-01 13:05:00,117.69,117.78,117.65,117.7,6999.0,99.6516,99.7278,99.6177,99.6601,6999.0
2017-05-01 13:10:00,117.78,117.88,117.68,117.88,29904.0,99.7278,99.8125,99.6431,99.8125,29904.0
2017-05-01 13:15:00,117.93,117.98,117.84,117.88,8454.0,99.8548,99.8972,99.7786,99.8125,8454.0
2017-05-01 13:20:00,117.93,117.93,117.71,117.82,34257.0,99.8548,99.8548,99.6685,99.7617,34257.0
2017-05-01 13:25:00,117.85,118.03,117.83,117.97,13665.0,99.7871,99.9395,99.7701,99.8887,13665.0
2017-05-01 13:30:00,117.98,118.12,117.96,118.07,15006.0,99.8972,100.0157,99.8802,99.9734,15006.0
2017-05-01 13:35:00,118.04,118.04,117.97,118.03,12202.0,99.948,99.948,99.8887,99.9395,12202.0
2017-05-01 13:40:00,118.03,118.04,117.96,118.01,13619.0,99.9395,99.948,99.8802,99.9226,13619.0
2017-05-01 13:45:00,118.01,118.03,117.93,118.03,10941.0,99.9226,99.9395,99.8548,99.9395,10941.0
2017-05-01 13:50:00,118.0,118.06,117.87,117.92,12162.0,99.9141,99.9649,99.804,99.8464,12162.0
2017-05-01 13:55:00,117.88,117.91,117.78,117.86,6586.0,99.8125,99.8379,99.7278,99.7955,6586.0
2017-05-01 14:00:00,117.88,118.06,117.87,118.0,15528.0,99.8125,99.9649,99.804,99.9141,15528.0
2017-05-01 14:05:00,118.0,118.08,117.96,117.97,15958.0,99.9141,99.9818,99.8802,99.8887,15958.0
2017-05-01 14:10:00,117.97,118.12,117.96,118.09,9981.0,99.8887,100.0157,99.8802,99.9903,9981.0
2017-05-01 14:15:00,118.11,118.13,117.95,118.0,8577.0,100.0072,100.0242,99.8718,99.9141,8577.0
2017-05-01 14:20:00,118.04,118.05,117.86,117.91,6977.0,99.948,99.9564,99.7955,99.8379,6977.0
2017-05-01 14:25:00,117.91,117.91,117.72,117.76,6968.0,99.8379,99.8379,99.677,99.7109,6968.0
2017-05-01 14:30:00,117.76,117.87,117.73,117.77,8219.0,99.7109,99.804,99.6855,99.7193,8219.0
2017-05-01 14:35:00,117.8,117.84,117.73,117.74,5310.0,99.7447,99.7786,99.6855,99.6939,5310.0
2017-05-01 14:40:00,117.74,117.81,117.71,117.8,5393.0,99.6939,99.7532,99.6685,99.7447,5393.0
2017-05-01 14:45:00,117.82,117.84,117.75,117.76,10367.0,99.7617,99.7786,99.7024,99.7109,10367.0
2017-05-01 14:50:00,117.78,117.82,117.75,117.81,7758.0,99.7278,99.7617,99.7024,99.7532,7758.0
2017-05-01 14:55:00,117.8,117.93,117.79,117.9,12975.0,99.7447,99.8548,99.7363,99.8294,12975.0
2017-05-01 15:00:00,117.86,117.96,117.86,117.93,8412.0,99.7955,99.8802,99.7955,99.8548,8412.0
2017-05-01 15:05:00,117.92,118.0,117.9,118.0,9887.0,99.8464,99.9141,99.8294,99.9141,9887.0
2017-05-01 15:10:00,117.98,118.08,117.97,118.03,21971.0,99.8972,99.9818,99.8887,99.9395,21971.0
2017-05-01 15:15:00,118.01,118.03,117.94,118.0,9160.0,99.9226,99.9395,99.8633,99.9141,9160.0
2017-05-01 15:20:00,117.98,117.98,117.81,117.81,35045.0,99.8972,99.8972,99.7532,99.7532,35045.0
2017-05-01 15:25:00,117.83,117.83,117.76,117.77,11248.0,99.7701,99.7701,99.7109,99.7193,11248.0
2017-05-01 15:30:00,117.76,117.91,117.75,117.91,21234.0,99.7109,99.8379,99.7024,99.8379,21234.0
2017-05-01 15:35:00,117.91,117.93,117.67,117.69,23488.0,99.8379,99.8548,99.6347,99.6516,23488.0
2017-05-01 15:40:00,117.68,117.78,117.65,117.75,16315.0,99.6431,99.7278,99.6177,99.7024,16315.0
2017-05-01 15:45:00,117.76,117.81,117.72,117.72,27173.0,99.7109,99.7532,99.677,99.677,27173.0
2017-05-01 15:50:00,117.73,117.76,117.71,117.72,27502.0,99.6855,99.7109,99.6685,99.677,27502.0
2017-05-01 15:55:00,117.73,117.86,117.64,117.77,117200.0,99.6855,99.7955,99.6093,99.7193,117200.0
2017-05-02 09:30:00,117.53,118.26,117.48,117.52,14626.0,99.5161,100.1342,99.4738,99.5077,14626.0
2017-05-02 09:35:00,117.71,117.82,117.46,117.71,18501.0,99.6685,99.7617,99.4569,99.6685,18501.0
2017-05-02 09:40:00,117.65,117.65,117.17,117.19,9964.0,99.6177,99.6177,99.2113,99.2282,9964.0
2017-05-02 09:45:00,117.2,117.2,116.92,117.09,7185.0,99.2367,99.2367,98.9996,99.1436,7185.0
2017-05-02 09:50:00,117.02,117.45,117.0,117.37,12383.0,99.0843,99.4484,99.0674,99.3807,12383.0
2017-05-02 09:55:00,117.4,117.57,117.12,117.17,9508.0,99.4061,99.55,99.169,99.2113,9508.0
2017-05-02 10:00:00,117.13,117.52,117.12,117.41,11289.0,99.1774,99.5077,99.169,99.4145,11289.0
2017-05-02 10:05:00,117.46,117.51,117.36,117.51,8380.0,99.4569,99.4992,99.3722,99.4992,8380.0
2017-05-02 10:10:00,117.52,117.56,117.3,117.42,11855.0,99.5077,99.5415,99.3214,99.423,11855.0
2017-05-02 10:15:00,117.46,117.62,117.45,117.46,6965.0,99.4569,99.5923,99.4484,99.4569,6965.0
2017-05-02 10:20:00,117.41,117.55,117.41,117.55,8450.0,99.4145,99.5331,99.4145,99.5331,8450.0
2017-05-02 10:25:00,117.57,117.59,117.43,117.44,14637.0,99.55,99.5669,99.4315,99.4399,14637.0
2017-05-02 10:30:00,117.43,117.52,117.24,117.26,31109.0,99.4315,99.5077,99.2706,99.2875,31109.0
2017-05-02 10:35:00,117.27,117.32,117.21,117.3,24639.0,99.296,99.3383,99.2452,99.3214,24639.0
2017-05-02 10:40:00,117.29,117.43,117.28,117.42,12491.0,99.3129,99.4315,99.3044,99.423,12491.0
2017-05-02 10:45:00,117.44,117.48,117.36,117.46,17909.0,99.4399,99.4738,99.3722,99.4569,17909.0
2017-05-02 10:50:00,117.47,117.58,117.43,117.43,7960.0,99.4653,99.5585,99.4315,99.4315,7960.0
2017-05-02 10:55:00,117.43,117.44,117.16,117.24,11910.0,99.4315,99.4399,99.2028,99.2706,11910.0
2017-05-02 11:00:00,117.24,117.29,117.09,117.22,17682.0,99.2706,99.3129,99.1436,99.2536,17682.0
2017-05-02 11:05:00,117.21,117.48,117.21,117.48,9594.0,99.2452,99.4738,99.2452,99.4738,9594.0
2017-05-02 11:10:00,117.48,117.58,117.42,117.43,7691.0,99.4738,99.5585,99.423,99.4315,7691.0
2017-05-02 11:15:00,117.41,117.46,117.34,117.4,15784.0,99.4145,99.4569,99.3552,99.4061,15784.0
2017-05-02 11:20:00,117.41,117.67,117.39,117.5,12608.0,99.4145,99.6347,99.3976,99.4907,12608.0
2017-05-02 11:25:00,117.53,117.63,117.46,117.58,8880.0,99.5161,99.6008,99.4569,99.5585,8880.0
2017-05-02 11:30:00,117.57,117.67,117.54,117.66,13131.0,99.55,99.6347,99.5246,99.6262,13131.0
2017-05-02 11:35:00,117.65,117.78,117.61,117.78,15306.0,99.6177,99.7278,99.5839,99.7278,15306.0
2017-05-02 11:40:00,117.79,117.92,117.74,117.83,28748.0,99.7363,99.8464,99.6939,99.7701,28748.0
2017-05-02 11:45:00,117.84,117.87,117.63,117.66,12761.0,99.7786,99.804,99.6008,99.6262,12761.0
2017-05-02 11:50:00,117.63,117.63,117.47,117.5,14896.0,99.6008,99.6008,99.4653,99.4907,14896.0
2017-05-02 11:55:00,117.48,117.59,117.42,117.51,15582.0,99.4738,99.5669,99.423,99.4992,15582.0
2017-05-02 12:00:00,117.51,117.61,117.44,117.44,15201.0,99.4992,99.5839,99.4399,99.4399,15201.0
2017-05-02 12:05:00,117.42,117.52,117.42,117.49,17337.0,99.423,99.5077,99.423,99.4823,17337.0
2017-05-02 12:10:00,117.48,117.59,117.47,117.55,10789.0,99.4738,99.5669,99.4653,99.5331,10789.0
2017-05-02 12:15:00,117.55,117.58,117.48,117.52,5839.0,99.5331,99.5585,99.4738,99.5077,5839.0
2017-05-02 12:20:00,117.49,117.6,117.46,117.52,9219.0,99.4823,99.5754,99.4569,99.5077,9219.0
2017-05-02 12:25:00,117.47,117.54,117.47,117.47,8350.0,99.4653,99.5246,99.4653,99.4653,8350.0
2017-05-02 12:30:00,117.48,117.69,117.48,117.65,12151.0,99.4738,99.6516,99.4738,99.6177,12151.0
2017-05-02 12:35:00,117.64,117.76,117.61,117.69,11994.0,99.6093,99.7109,99.5839,99.6516,11994.0
2017-05-02 12:40:00,117.66,117.76,117.66,117.76,6523.0,99.6262,99.7109,99.6262,99.7109,6523.0
2017-05-02 12:45:00,117.74,117.79,117.67,117.74,11697.0,99.6939,99.7363,99.6347,99.6939,11697.0
2017-05-02 12:50:00,117.74,117.78,117.71,117.74,8200.0,99.6939,99.7278,99.6685,99.6939,8200.0
2017-05-02 12:55:00,117.74,117.75,117.65,117.68,9150.0,99.6939,99.7024,99.6177,99.6431,9150.0
2017-05-02 13:00:00,117.67,117.68,117.47,117.47,26621.0,99.6347,99.6431,99.4653,99.4653,26621.0
2017-05-02 13:05:00,117.48,117.61,117.48,117.51,9560.0,99.4738,99.5839,99.4738,99.4992,9560.0
2017-05-02 13:10:00,117.52,117.58,117.49,117.58,9147.0,99.5077,99.5585,99.4823,99.5585,9147.0
2017-05-02 13:15:00,117.59,117.68,117.54,117.63,5700.0,99.5669,99.6431,99.5246,99.6008,5700.0
2017-05-02 13:20:00,117.62,117.64,117.55,117.58,5523.0,99.5923,99.6093,99.5331,99.5585,5523.0
2017-05-02 13:25:00,117.6,117.62,117.53,117.55,5198.0,99.5754,99.5923,99.5161,99.5331,5198.0
2017-05-02 13:30:00,117.55,117.71,117.55,117.71,6825.0,99.5331,99.6685,99.5331,99.6685,6825.0
2017-05-02 13:35:00,117.7,117.83,117.7,117.76,10986.0,99.6601,99.7701,99.6601,99.7109,10986.0
2017-05-02 13:40:00,117.73,117.76,117.59,117.76,4880.0,99.6855,99.7109,99.5669,99.7109,4880.0
2017-05-02 13:45:00,117.72,117.73,117.56,117.56,6130.0,99.677,99.6855,99.5415,99.5415,6130.0
2017-05-02 13:50:00,117.57,117.6,117.5,117.56,4520.0,99.55,99.5754,99.4907,99.5415,4520.0
2017-05-02 13:55:00,117.58,117.6,117.48,117.5,5865.0,99.5585,99.5754,99.4738,99.4907,5865.0
2017-05-02 14:00:00,117.51,117.61,117.45,117.5,9150.0,99.4992,99.5839,99.4484,99.4907,9150.0
2017-05-02 14:05:00,117.53,117.6,117.47,117.53,8308.0,99.5161,99.5754,99.4653,99.5161,8308.0
2017-05-02 14:10:00,117.52,117.64,117.49,117.62,11149.0,99.5077,99.6093,99.4823,99.5923,11149.0
2017-05-02 14:15:00,117.63,117.68,117.57,117.65,9141.0,99.6008,99.6431,99.55,99.6177,9141.0
2017-05-02 14:20:00,117.65,117.72,117.63,117.63,16144.0,99.6177,99.677,99.6008,99.6008,16144.0
2017-05-02 14:25:00,117.64,117.66,117.52,117.53,11872.0,99.6093,99.6262,99.5077,99.5161,11872.0
2017-05-02 14:30:00,117.53,117.68,117.53,117.65,6684.0,99.5161,99.6431,99.5161,99.6177,6684.0
2017-05-02 14:35:00,117.64,117.64,117.47,117.52,6600.0,99.6093,99.6093,99.4653,99.5077,6600.0
2017-05-02 14:40:00,117.51,117.65,117.48,117.63,10224.0,99.4992,99.6177,99.4738,99.6008,10224.0
2017-05-02 14:45:00,117.61,117.74,117.53,117.64,13332.0,99.5839,99.6939,99.5161,99.6093,13332.0
2017-05-02 14:50:00,117.65,117.69,117.6,117.6,11604.0,99.6177,99.6516,99.5754,99.5754,11604.0
2017-05-02 14:55:00,117.61,117.7,117.55,117.7,13349.0,99.5839,99.6601,99.5331,99.6601,13349.0
2017-05-02 15:00:00,117.68,117.8,117.66,117.79,13537.0,99.6431,99.7447,99.6262,99.7363,13537.0
2017-05-02 15:05:00,117.78,117.91,117.76,117.85,18790.0,99.7278,99.8379,99.7109,99.7871,18790.0
2017-05-02 15:10:00,117.84,117.93,117.81,117.88,17033.0,99.7786,99.8548,99.7532,99.8125,17033.0
2017-05-02 15:15:00,117.89,117.91,117.84,117.86,14175.0,99.8209,99.8379,99.7786,99.7955,14175.0
2017-05-02 15:20:00,117.86,117.88,117.8,117.84,23882.0,99.7955,99.8125,99.7447,99.7786,23882.0
2017-05-02 15:25:00,117.82,117.95,117.82,117.95,17231.0,99.7617,99.8718,99.7617,99.8718,17231.0
2017-05-02 15:30:00,117.95,117.99,117.94,117.96,24871.0,99.8718,99.9056,99.8633,99.8802,24871.0
2017-05-02 15:35:00,117.97,118.09,117.93,118.09,35263.0,99.8887,99.9903,99.8548,99.9903,35263.0
2017-05-02 15:40:00,118.1,118.15,118.08,118.09,33089.0,99.9988,100.0411,99.9818,99.9903,33089.0
2017-05-02 15:45:00,118.08,118.1,117.98,118.05,36403.0,99.9818,99.9988,99.8972,99.9564,36403.0
2017-05-02 15:50:00,118.05,118.13,118.05,118.08,41550.0,99.9564,100.0242,99.9564,99.9818,41550.0
2017-05-02 15:55:00,118.08,118.26,118.08,118.23,100325.0,99.9818,100.1342,99.9818,100.1088,100325.0
2017-05-03 09:30:00,116.63,117.46,116.63,117.21,17122.0,99.268,99.9745,99.268,99.7617,17122.0
2017-05-03 09:35:00,117.24,117.27,117.16,117.17,4030.0,99.7872,99.8127,99.7191,99.7276,4030.0
2017-05-03 09:40:00,117.22,117.26,117.13,117.16,16342.0,99.7702,99.8042,99.6936,99.7191,16342.0
2017-05-03 09:45:00,117.16,117.22,117.01,117.09,25656.0,99.7191,99.7702,99.5915,99.6595,25656.0
2017-05-03 09:50:00,117.11,117.22,117.11,117.2,29887.0,99.6766,99.7702,99.6766,99.7532,29887.0
2017-05-03 09:55:00,117.18,117.26,117.11,117.15,78935.0,99.7361,99.8042,99.6766,99.7106,78935.0
2017-05-03 10:00:00,117.19,117.42,117.16,117.25,15233.0,99.7447,99.9404,99.7191,99.7957,15233.0
2017-05-03 10:05:00,117.21,117.29,116.87,116.89,21014.0,99.7617,99.8298,99.4723,99.4893,21014.0
2017-05-03 10:10:00,116.89,116.98,116.76,116.96,15756.0,99.4893,99.5659,99.3787,99.5489,15756.0
2017-05-03 10:15:00,117.01,117.02,116.83,116.98,6467.0,99.5915,99.6,99.4382,99.5659,6467.0
2017-05-03 10:20:00,116.96,117.02,116.93,116.98,6986.0,99.5489,99.6,99.5234,99.5659,6986.0
2017-05-03 10:25:00,117.0,117.06,116.98,117.06,9039.0,99.5829,99.634,99.5659,99.634,9039.0
2017-05-03 10:30:00,117.09,117.19,117.03,117.03,22115.0,99.6595,99.7447,99.6085,99.6085,22115.0
2017-05-03 10:35:00,116.99,116.99,116.84,116.95,7163.0,99.5744,99.5744,99.4468,99.5404,7163.0
2017-05-03 10:40:00,116.98,117.07,116.98,117.01,10403.0,99.5659,99.6425,99.5659,99.5915,10403.0
2017-05-03 10:45:00,117.02,117.05,116.9,116.95,32155.0,99.6,99.6255,99.4978,99.5404,32155.0
2017-05-03 10:50:00,116.95,116.95,116.73,116.86,10927.0,99.5404,99.5404,99.3531,99.4638,10927.0
2017-05-03 10:55:00,116.88,116.94,116.82,116.86,5606.0,99.4808,99.5319,99.4297,99.4638,5606.0
2017-05-03 11:00:00,116.88,116.9,116.77,116.78,10016.0,99.4808,99.4978,99.3872,99.3957,10016.0
2017-05-03 11:05:00,116.78,117.08,116.75,117.06,8978.0,99.3957,99.651,99.3702,99.634,8978.0
2017-05-03 11:10:00,117.04,117.19,116.91,116.91,12967.0,99.617,99.7447,99.5063,99.5063,12967.0
2017-05-03 11:15:00,116.96,117.03,116.91,117.01,104300.0,99.5489,99.6085,99.5063,99.5915,104300.0
2017-05-03 11:20:00,117.04,117.21,116.85,116.85,11985.0,99.617,99.7617,99.4553,99.4553,11985.0
2017-05-03 11:25:00,116.82,116.9,116.72,116.9,9826.0,99.4297,99.4978,99.3446,99.4978,9826.0
2017-05-03 11:30:00,116.89,116.99,116.72,116.73,6014.0,99.4893,99.5744,99.3446,99.3531,6014.0
2017-05-03 11:35:00,116.72,116.93,116.66,116.81,8088.0,99.3446,99.5234,99.2936,99.4212,8088.0
2017-05-03 11:40:00,116.81,116.81,116.5,116.58,5942.0,99.4212,99.4212,99.1574,99.2255,5942.0
2017-05-03 11:45:00,116.59,116.81,116.58,116.81,4509.0,99.234,99.4212,99.2255,99.4212,4509.0
2017-05-03 11:50:00,116.89,117.03,116.89,117.01,7966.0,99.4893,99.6085,99.4893,99.5915,7966.0
2017-05-03 11:55:00,117.04,117.15,116.99,117.15,5304.0,99.617,99.7106,99.5744,99.7106,5304.0
2017-05-03 12:00:00,117.15,117.19,117.06,117.14,11262.0,99.7106,99.7447,99.634,99.7021,11262.0
2017-05-03 12:05:00,117.14,117.22,117.04,117.04,10151.0,99.7021,99.7702,99.617,99.617,10151.0
2017-05-03 12:10:00,117.05,117.06,116.97,116.97,4334.0,99.6255,99.634,99.5574,99.5574,4334.0
2017-05-03 12:15:00,116.99,117.1,116.99,117.03,11776.0,99.5744,99.6681,99.5744,99.6085,11776.0
2017-05-03 12:20:00,117.04,117.12,116.99,116.99,6050.0,99.617,99.6851,99.5744,99.5744,6050.0
2017-05-03 12:25:00,117.03,117.06,117.0,117.0,2200.0,99.6085,99.634,99.5829,99.5829,2200.0
2017-05-03 12:30:00,116.98,117.1,116.95,116.98,5423.0,99.5659,99.6681,99.5404,99.5659,5423.0
2017-05-03 12:35:00,116.96,117.01,116.96,116.97,2350.0,99.5489,99.5915,99.5489,99.5574,2350.0
2017-05-03 12:40:00,116.98,117.01,116.94,116.94,1800.0,99.5659,99.5915,99.5319,99.5319,1800.0
2017-05-03 12:45:00,116.96,116.96,116.84,116.89,1724.0,99.5489,99.5489,99.4468,99.4893,1724.0
2017-05-03 12:50:00,116.87,117.0,116.87,117.0,2780.0,99.4723,99.5829,99.4723,99.5829,2780.0
2017-05-03 12:55:00,116.99,117.05,116.98,117.04,2412.0,99.5744,99.6255,99.5659,99.617,2412.0
2017-05-03 13:00:00,117.06,117.12,117.01,117.09,32507.0,99.634,99.6851,99.5915,99.6595,32507.0
2017-05-03 13:05:00,117.12,117.12,117.01,117.01,15999.0,99.6851,99.6851,99.5915,99.5915,15999.0
2017-05-03 13:10:00,116.99,117.03,116.96,117.01,3862.0,99.5744,99.6085,99.5489,99.5915,3862.0
2017-05-03 13:15:00,117.01,117.01,116.92,116.92,1000.0,99.5915,99.5915,99.5148,99.5148,1000.0
2017-05-03 13:20:00,116.94,116.94,116.9,116.9,1500.0,99.5319,99.5319,99.4978,99.4978,1500.0
2017-05-03 13:25:00,116.88,116.99,116.85,116.96,2553.0,99.4808,99.5744,99.4553,99.5489,2553.0
2017-05-03 13:30:00,116.94,116.96,116.91,116.92,1900.0,99.5319,99.5489,99.5063,99.5148,1900.0
2017-05-03 13:35:00,116.9,116.94,116.87,116.87,1712.0,99.4978,99.5319,99.4723,99.4723,1712.0
2017-05-03 13:40:00,116.87,116.89,116.83,116.85,1700.0,99.4723,99.4893,99.4382,99.4553,1700.0
2017-05-03 13:45:00,116.85,116.93,116.83,116.89,4993.0,99.4553,99.5234,99.4382,99.4893,4993.0
2017-05-03 13:50:00,116.86,116.95,116.8,116.85,4850.0,99.4638,99.5404,99.4127,99.4553,4850.0
2017-05-03 13:55:00,116.81,116.99,116.72,116.99,5452.0,99.4212,99.5744,99.3446,99.5744,5452.0
2017-05-03 14:00:00,117.05,117.14,116.99,117.03,17377.0,99.6255,99.7021,99.5744,99.6085,17377.0
2017-05-03 14:05:00,117.08,117.14,117.04,117.07,23596.0,99.651,99.7021,99.617,99.6425,23596.0
2017-05-03 14:10:00,117.08,117.11,117.0,117.04,8503.0,99.651,99.6766,99.5829,99.617,8503.0
2017-05-03 14:15:00,117.04,117.05,116.74,116.79,5071.0,99.617,99.6255,99.3616,99.4042,5071.0
2017-05-03 14:20:00,116.8,116.9,116.76,116.88,10280.0,99.4127,99.4978,99.3787,99.4808,10280.0
2017-05-03 14:25:00,116.87,116.93,116.83,116.93,9476.0,99.4723,99.5234,99.4382,99.5234,9476.0
2017-05-03 14:30:00,116.93,117.06,116.91,117.05,9891.0,99.5234,99.634,99.5063,99.6255,9891.0
2017-05-03 14:35:00,117.04,117.06,116.89,116.97,3959.0,99.617,99.634,99.4893,99.5574,3959.0
2017-05-03 14:40:00,117.01,117.07,116.95,116.99,11340.0,99.5915,99.6425,99.5404,99.5744,11340.0
2017-05-03 14:45:00,117.05,117.09,116.96,117.04,7751.0,99.6255,99.6595,99.5489,99.617,7751.0
2017-05-03 14:50:00,117.01,117.06,116.95,116.98,5926.0,99.5915,99.634,99.5404,99.5659,5926.0
2017-05-03 14:55:00,116.99,117.04,116.94,117.03,7204.0,99.5744,99.617,99.5319,99.6085,7204.0
2017-05-03 15:00:00,117.01,117.08,116.97,117.04,20415.0,99.5915,99.651,99.5574,99.617,20415.0
2017-05-03 15:05:00,117.07,117.08,117.02,117.05,14936.0,99.6425,99.651,99.6,99.6255,14936.0
2017-05-03 15:10:00,117.06,117.21,117.03,117.21,20535.0,99.634,99.7617,99.6085,99.7617,20535.0
2017-05-03 15:15:00,117.22,117.34,117.22,117.33,16706.0,99.7702,99.8723,99.7702,99.8638,16706.0
2017-05-03 15:20:00,117.31,117.36,117.25,117.25,22987.0,99.8468,99.8893,99.7957,99.7957,22987.0
2017-05-03 15:25:00,117.24,117.24,117.15,117.17,13648.0,99.7872,99.7872,99.7106,99.7276,13648.0
2017-05-03 15:30:00,117.19,117.29,117.18,117.23,14267.0,99.7447,99.8298,99.7361,99.7787,14267.0
2017-05-03 15:35:00,117.23,117.28,117.17,117.2,12129.0,99.7787,99.8213,99.7276,99.7532,12129.0
2017-05-03 15:40:00,117.2,117.2,117.13,117.15,10891.0,99.7532,99.7532,99.6936,99.7106,10891.0
2017-05-03 15:45:00,117.15,117.2,117.13,117.2,11276.0,99.7106,99.7532,99.6936,99.7532,11276.0
2017-05-03 15:50:00,117.21,117.28,117.2,117.27,27863.0,99.7617,99.8213,99.7532,99.8127,27863.0
2017-05-03 15:55:00,117.27,117.31,117.14,117.23,129441.0,99.8127,99.8468,99.7021,99.7787,129441.0
2017-05-04 09:30:00,117.48,118.13,117.15,118.01,21805.0,99.9915,100.5447,99.7106,100.4426,21805.0
2017-05-04 09:35:00,118.1,118.1,117.5,117.5,11498.0,100.5192,100.5192,100.0085,100.0085,11498.0
2017-05-04 09:40:00,117.59,117.69,117.17,117.48,22241.0,100.0851,100.1702,99.7276,99.9915,22241.0
2017-05-04 09:45:00,117.43,117.52,117.01,117.01,7899.0,99.9489,100.0255,99.5915,99.5915,7899.0
2017-05-04 09:50:00,117.03,117.07,116.8,116.99,34210.0,99.6085,99.6425,99.4127,99.5744,34210.0
2017-05-04 09:55:00,117.0,117.28,116.96,117.16,11220.0,99.5829,99.8213,99.5489,99.7191,11220.0
2017-05-04 10:00:00,117.08,117.37,117.07,117.37,17046.0,99.651,99.8979,99.6425,99.8979,17046.0
2017-05-04 10:05:00,117.37,117.38,117.18,117.2,5965.0,99.8979,99.9064,99.7361,99.7532,5965.0
2017-05-04 10:10:00,117.19,117.34,117.12,117.26,7983.0,99.7447,99.8723,99.6851,99.8042,7983.0
2017-05-04 10:15:00,117.32,117.41,117.31,117.33,4500.0,99.8553,99.9319,99.8468,99.8638,4500.0
2017-05-04 10:20:00,117.3,117.33,117.23,117.28,5861.0,99.8383,99.8638,99.7787,99.8213,5861.0
2017-05-04 10:25:00,117.27,117.36,117.24,117.24,6763.0,99.8127,99.8893,99.7872,99.7872,6763.0
2017-05-04 10:30:00,117.2,117.22,117.03,117.08,9931.0,99.7532,99.7702,99.6085,99.651,9931.0
2017-05-04 10:35:00,117.02,117.13,116.99,117.11,12832.0,99.6,99.6936,99.5744,99.6766,12832.0
2017-05-04 10:40:00,117.11,117.13,116.99,117.04,8620.0,99.6766,99.6936,99.5744,99.617,8620.0
2017-05-04 10:45:00,117.09,117.23,117.09,117.2,11112.0,99.6595,99.7787,99.6595,99.7532,11112.0
2017-05-04 10:50:00,117.19,117.23,117.12,117.16,5779.0,99.7447,99.7787,99.6851,99.7191,5779.0
2017-05-04 10:55:00,117.2,117.24,117.13,117.21,8136.0,99.7532,99.7872,99.6936,99.7617,8136.0
2017-05-04 11:00:00,117.23,117.26,116.99,117.03,12207.0,99.7787,99.8042,99.5744,99.6085,12207.0
2017-05-04 11:05:00,117.04,117.04,116.91,116.97,3240.0,99.617,99.617,99.5063,99.5574,3240.0
2017-05-04 11:10:00,116.95,116.96,116.89,116.93,14833.0,99.5404,99.5489,99.4893,99.5234,14833.0
2017-05-04 11:15:00,116.96,117.07,116.96,117.06,4380.0,99.5489,99.6425,99.5489,99.634,4380.0
2017-05-04 11:20:00,117.13,117.21,117.1,117.15,4971.0,99.6936,99.7617,99.6681,99.7106,4971.0
2017-05-04 11:25:00,117.15,117.21,117.13,117.18,4000.0,99.7106,99.7617,99.6936,99.7361,4000.0
2017-05-04 11:30:00,117.2,117.28,117.15,117.28,9705.0,99.7532,99.8213,99.7106,99.8213,9705.0
2017-05-04 11:35:00,117.28,117.4,117.28,117.38,5100.0,99.8213,99.9234,99.8213,99.9064,5100.0
2017-05-04 11:40:00,117.4,117.41,117.35,117.41,3915.0,99.9234,99.9319,99.8808,99.9319,3915.0
2017-05-04 11:45:00,117.41,117.41,117.3,117.36,4960.0,99.9319,99.9319,99.8383,99.8893,4960.0
2017-05-04 11:50:00,117.34,117.34,117.26,117.27,3163.0,99.8723,99.8723,99.8042,99.8127,3163.0
2017-05-04 11:55:00,117.3,117.3,116.9,116.96,12653.0,99.8383,99.8383,99.4978,99.5489,12653.0
2017-05-04 12:00:00,116.96,117.03,116.86,116.87,10577.0,99.5489,99.6085,99.4638,99.4723,10577.0
2017-05-04 12:05:00,116.89,116.9,116.74,116.75,2899.0,99.4893,99.4978,99.3616,99.3702,2899.0
2017-05-04 12:10:00,116.75,116.83,116.67,116.78,6764.0,99.3702,99.4382,99.3021,99.3957,6764.0
2017-05-04 12:15:00,116.78,116.79,116.6,116.6,3979.0,99.3957,99.4042,99.2425,99.2425,3979.0
2017-05-04 12:20:00,116.61,116.78,116.6,116.75,3540.0,99.251,99.3957,99.2425,99.3702,3540.0
2017-05-04 12:25:00,116.78,116.87,116.72,116.84,5068.0,99.3957,99.4723,99.3446,99.4468,5068.0
2017-05-04 12:30:00,116.84,116.84,116.76,116.82,3595.0,99.4468,99.4468,99.3787,99.4297,3595.0
2017-05-04 12:35:00,116.77,116.8,116.72,116.79,5700.0,99.3872,99.4127,99.3446,99.4042,5700.0
2017-05-04 12:40:00,116.83,116.86,116.69,116.73,3010.0,99.4382,99.4638,99.3191,99.3531,3010.0
2017-05-04 12:45:00,116.76,116.76,116.64,116.75,2702.0,99.3787,99.3787,99.2765,99.3702,2702.0
2017-05-04 12:50:00,116.72,116.83,116.71,116.8,3800.0,99.3446,99.4382,99.3361,99.4127,3800.0
2017-05-04 12:55:00,116.82,116.96,116.79,116.94,3673.0,99.4297,99.5489,99.4042,99.5319,3673.0
2017-05-04 13:00:00,116.95,117.17,116.93,117.06,11781.0,99.5404,99.7276,99.5234,99.634,11781.0
2017-05-04 13:05:00,117.03,117.05,116.97,117.02,3400.0,99.6085,99.6255,99.5574,99.6,3400.0
2017-05-04 13:10:00,116.98,116.98,116.89,116.91,8614.0,99.5659,99.5659,99.4893,99.5063,8614.0
2017-05-04 13:15:00,116.94,116.95,116.84,116.85,3034.0,99.5319,99.5404,99.4468,99.4553,3034.0
2017-05-04 13:20:00,116.84,116.95,116.83,116.92,3700.0,99.4468,99.5404,99.4382,99.5148,3700.0
2017-05-04 13:25:00,116.92,116.92,116.81,116.81,2665.0,99.5148,99.5148,99.4212,99.4212,2665.0
2017-05-04 13:30:00,116.83,116.83,116.74,116.78,3682.0,99.4382,99.4382,99.3616,99.3957,3682.0
2017-05-04 13:35:00,116.79,116.89,116.79,116.86,4440.0,99.4042,99.4893,99.4042,99.4638,4440.0
2017-05-04 13:40:00,116.82,116.85,116.77,116.81,3302.0,99.4297,99.4553,99.3872,99.4212,3302.0
2017-05-04 13:45:00,116.81,116.96,116.81,116.94,4200.0,99.4212,99.5489,99.4212,99.5319,4200.0
2017-05-04 13:50:00,116.93,116.93,116.82,116.86,2802.0,99.5234,99.5234,99.4297,99.4638,2802.0
2017-05-04 13:55:00,116.88,116.95,116.86,116.92,4700.0,99.4808,99.5404,99.4638,99.5148,4700.0
2017-05-04 14:00:00,116.94,117.03,116.94,116.99,4024.0,99.5319,99.6085,99.5319,99.5744,4024.0
2017-05-04 14:05:00,116.98,116.99,116.94,116.94,3100.0,99.5659,99.5744,99.5319,99.5319,3100.0
2017-05-04 14:10:00,116.94,116.94,116.84,116.87,5900.0,99.5319,99.5319,99.4468,99.4723,5900.0
2017-05-04 14:15:00,116.87,116.91,116.68,116.72,7392.0,99.4723,99.5063,99.3106,99.3446,7392.0
2017-05-04 14:20:00,116.71,116.72,116.6,116.67,5742.0,99.3361,99.3446,99.2425,99.3021,5742.0
2017-05-04 14:25:00,116.67,116.85,116.67,116.82,5400.0,99.3021,99.4553,99.3021,99.4297,5400.0
2017-05-04 14:30:00,116.84,116.95,116.84,116.9,11414.0,99.4468,99.5404,99.4468,99.4978,11414.0
2017-05-04 14:35:00,116.89,116.93,116.86,116.9,14059.0,99.4893,99.5234,99.4638,99.4978,14059.0
2017-05-04 14:40:00,116.92,116.94,116.87,116.88,16067.0,99.5148,99.5319,99.4723,99.4808,16067.0
2017-05-04 14:45:00,116.89,116.96,116.86,116.94,17301.0,99.4893,99.5489,99.4638,99.5319,17301.0
2017-05-04 14:50:00,116.95,116.99,116.89,116.95,17544.0,99.5404,99.5744,99.4893,99.5404,17544.0
2017-05-04 14:55:00,116.94,116.96,116.81,116.83,10670.0,99.5319,99.5489,99.4212,99.4382,10670.0
2017-05-04 15:00:00,116.82,116.9,116.74,116.9,11498.0,99.4297,99.4978,99.3616,99.4978,11498.0
2017-05-04 15:05:00,116.9,116.93,116.86,116.86,12961.0,99.4978,99.5234,99.4638,99.4638,12961.0
2017-05-04 15:10:00,116.89,116.93,116.86,116.91,11706.0,99.4893,99.5234,99.4638,99.5063,11706.0
2017-05-04 15:15:00,116.91,116.92,116.84,116.9,11353.0,99.5063,99.5148,99.4468,99.4978,11353.0
2017-05-04 15:20:00,116.91,116.96,116.89,116.9,18872.0,99.5063,99.5489,99.4893,99.4978,18872.0
2017-05-04 15:25:00,116.91,116.93,116.86,116.89,11759.0,99.5063,99.5234,99.4638,99.4893,11759.0
2017-05-04 15:30:00,116.9,116.93,116.88,116.9,28271.0,99.4978,99.5234,99.4808,99.4978,28271.0
2017-05-04 15:35:00,116.9,116.93,116.88,116.91,20558.0,99.4978,99.5234,99.4808,99.5063,20558.0
2017-05-04 15:40:00,116.9,116.92,116.85,116.88,25455.0,99.4978,99.5148,99.4553,99.4808,25455.0
2017-05-04 15:45:00,116.86,116.87,116.77,116.83,20392.0,99.4638,99.4723,99.3872,99.4382,20392.0
2017-05-04 15:50:00,116.83,116.97,116.82,116.88,81009.0,99.4382,99.5574,99.4297,99.4808,81009.0
2017-05-04 15:55:00,116.86,116.91,116.82,116.85,48968.0,99.4638,99.5063,99.4297,99.4553,48968.0
2017-05-05 09:30:00,116.85,117.05,116.85,117.05,12942.0,99.4553,99.6255,99.4553,99.6255,12942.0
2017-05-05 09:35:00,117.06,117.16,116.89,116.92,3513.0,99.634,99.7191,99.4893,99.5148,3513.0
2017-05-05 09:40:00,116.96,117.02,116.94,117.0,1300.0,99.5489,99.6,99.5319,99.5829,1300.0
2017-05-05 09:45:00,117.0,117.07,116.84,116.84,5430.0,99.5829,99.6425,99.4468,99.4468,5430.0
2017-05-05 09:50:00,116.92,117.0,116.84,116.92,2200.0,99.5148,99.5829,99.4468,99.5148,2200.0
2017-05-05 09:55:00,116.92,116.95,116.8,116.85,3500.0,99.5148,99.5404,99.4127,99.4553,3500.0
2017-05-05 10:00:00,116.89,117.07,116.87,117.01,15831.0,99.4893,99.6425,99.4723,99.5915,15831.0
2017-05-05 10:05:00,117.04,117.16,117.01,117.07,7748.0,99.617,99.7191,99.5915,99.6425,7748.0
2017-05-05 10:10:00,117.05,117.05,116.88,116.88,26281.0,99.6255,99.6255,99.4808,99.4808,26281.0
2017-05-05 10:15:00,116.87,116.92,116.81,116.86,18033.0,99.4723,99.5148,99.4212,99.4638,18033.0
2017-05-05 10:20:00,116.9,117.0,116.83,116.95,17626.0,99.4978,99.5829,99.4382,99.5404,17626.0
2017-05-05 10:25:00,116.98,116.98,116.67,116.81,20912.0,99.5659,99.5659,99.3021,99.4212,20912.0
2017-05-05 10:30:00,116.83,116.93,116.64,116.7,9500.0,99.4382,99.5234,99.2765,99.3276,9500.0
2017-05-05 10:35:00,116.7,117.0,116.66,116.95,13101.0,99.3276,99.5829,99.2936,99.5404,13101.0
2017-05-05 10:40:00,116.97,117.09,116.96,116.99,48847.0,99.5574,99.6595,99.5489,99.5744,48847.0
2017-05-05 10:45:00,116.99,117.0,116.73,116.8,17662.0,99.5744,99.5829,99.3531,99.4127,17662.0
2017-05-05 10:50:00,116.83,116.94,116.77,116.84,20617.0,99.4382,99.5319,99.3872,99.4468,20617.0
2017-05-05 10:55:00,116.84,116.87,116.75,116.83,9118.0,99.4468,99.4723,99.3702,99.4382,9118.0
2017-05-05 11:00:00,116.88,116.99,116.86,116.99,11200.0,99.4808,99.5744,99.4638,99.5744,11200.0
2017-05-05 11:05:00,117.0,117.0,116.81,116.84,5478.0,99.5829,99.5829,99.4212,99.4468,5478.0
2017-05-05 11:10:00,116.81,116.95,116.81,116.94,5607.0,99.4212,99.5404,99.4212,99.5319,5607.0
2017-05-05 11:15:00,116.92,117.0,116.92,116.98,7753.0,99.5148,99.5829,99.5148,99.5659,7753.0
2017-05-05 11:20:00,116.99,117.0,116.91,116.94,7639.0,99.5744,99.5829,99.5063,99.5319,7639.0
2017-05-05 11:25:00,116.95,117.0,116.85,116.85,7797.0,99.5404,99.5829,99.4553,99.4553,7797.0
2017-05-05 11:30:00,116.86,117.0,116.83,117.0,9108.0,99.4638,99.5829,99.4382,99.5829,9108.0
2017-05-05 11:35:00,117.0,117.06,116.98,117.03,15267.0,99.5829,99.634,99.5659,99.6085,15267.0
2017-05-05 11:40:00,117.05,117.05,116.95,117.03,7300.0,99.6255,99.6255,99.5404,99.6085,7300.0
2017-05-05 11:45:00,117.03,117.05,116.97,116.99,8775.0,99.6085,99.6255,99.5574,99.5744,8775.0
2017-05-05 11:50:00,116.99,117.13,116.96,117.11,6641.0,99.5744,99.6936,99.5489,99.6766,6641.0
2017-05-05 11:55:00,117.08,117.11,117.05,117.07,7502.0,99.651,99.6766,99.6255,99.6425,7502.0
2017-05-05 12:00:00,117.07,117.09,116.98,117.06,4601.0,99.6425,99.6595,99.5659,99.634,4601.0
2017-05-05 12:05:00,117.07,117.08,117.0,117.0,2500.0,99.6425,99.651,99.5829,99.5829,2500.0
2017-05-05 12:10:00,117.03,117.04,117.02,117.04,3396.0,99.6085,99.617,99.6,99.617,3396.0
2017-05-05 12:15:00,117.05,117.09,117.0,117.04,4607.0,99.6255,99.6595,99.5829,99.617,4607.0
2017-05-05 12:20:00,117.03,117.08,116.99,117.0,3081.0,99.6085,99.651,99.5744,99.5829,3081.0
2017-05-05 12:25:00,116.98,117.01,116.94,116.95,59994.0,99.5659,99.5915,99.5319,99.5404,59994.0
2017-05-05 12:30:00,116.94,116.96,116.86,116.95,3300.0,99.5319,99.5489,99.4638,99.5404,3300.0
2017-05-05 12:35:00,116.96,116.97,116.88,116.95,4700.0,99.5489,99.5574,99.4808,99.5404,4700.0
2017-05-05 12:40:00,117.0,117.08,117.0,117.08,2700.0,99.5829,99.651,99.5829,99.651,2700.0
2017-05-05 12:45:00,117.08,117.1,117.01,117.1,4443.0,99.651,99.6681,99.5915,99.6681,4443.0
2017-05-05 12:50:00,117.08,117.12,117.06,117.08,7150.0,99.651,99.6851,99.634,99.651,7150.0
2017-05-05 12:55:00,117.07,117.09,116.94,117.01,8516.0,99.6425,99.6595,99.5319,99.5915,8516.0
2017-05-05 13:00:00,117.01,117.09,116.99,117.01,23045.0,99.5915,99.6595,99.5744,99.5915,23045.0
2017-05-05 13:05:00,117.01,117.04,116.92,116.99,11467.0,99.5915,99.617,99.5148,99.5744,11467.0
2017-05-05 13:10:00,117.02,117.03,116.95,117.01,7081.0,99.6,99.6085,99.5404,99.5915,7081.0
2017-05-05 13:15:00,116.98,117.03,116.94,117.01,3980.0,99.5659,99.6085,99.5319,99.5915,3980.0
2017-05-05 13:20:00,116.99,117.03,116.95,116.99,10014.0,99.5744,99.6085,99.5404,99.5744,10014.0
2017-05-05 13:25:00,116.98,117.03,116.97,117.01,12985.0,99.5659,99.6085,99.5574,99.5915,12985.0
2017-05-05 13:30:00,117.02,117.03,116.93,116.96,19660.0,99.6,99.6085,99.5234,99.5489,19660.0
2017-05-05 13:35:00,116.96,117.0,116.95,116.96,5299.0,99.5489,99.5829,99.5404,99.5489,5299.0
2017-05-05 13:40:00,117.0,117.02,116.99,117.0,3210.0,99.5829,99.6,99.5744,99.5829,3210.0
2017-05-05 13:45:00,116.98,117.02,116.95,117.01,17166.0,99.5659,99.6,99.5404,99.5915,17166.0
2017-05-05 13:50:00,117.01,117.03,116.95,117.01,20094.0,99.5915,99.6085,99.5404,99.5915,20094.0
2017-05-05 13:55:00,117.0,117.05,116.96,116.98,12456.0,99.5829,99.6255,99.5489,99.5659,12456.0
2017-05-05 14:00:00,116.98,117.04,116.97,116.98,18318.0,99.5659,99.617,99.5574,99.5659,18318.0
2017-05-05 14:05:00,116.99,117.02,116.91,117.01,8622.0,99.5744,99.6,99.5063,99.5915,8622.0
2017-05-05 14:10:00,117.01,117.02,116.96,117.0,9323.0,99.5915,99.6,99.5489,99.5829,9323.0
2017-05-05 14:15:00,117.01,117.02,116.9,116.95,9089.0,99.5915,99.6,99.4978,99.5404,9089.0
2017-05-05 14:20:00,116.94,116.99,116.93,116.98,3402.0,99.5319,99.5744,99.5234,99.5659,3402.0
2017-05-05 14:25:00,116.98,116.99,116.93,116.94,4820.0,99.5659,99.5744,99.5234,99.5319,4820.0
2017-05-05 14:30:00,116.93,117.0,116.93,116.95,3200.0,99.5234,99.5829,99.5234,99.5404,3200.0
2017-05-05 14:35:00,116.94,117.0,116.92,116.98,4600.0,99.5319,99.5829,99.5148,99.5659,4600.0
2017-05-05 14:40:00,116.95,116.99,116.94,116.99,3500.0,99.5404,99.5744,99.5319,99.5744,3500.0
2017-05-05 14:45:00,116.97,117.05,116.96,117.0,13200.0,99.5574,99.6255,99.5489,99.5829,13200.0
2017-05-05 14:50:00,116.98,117.02,116.93,117.01,9940.0,99.5659,99.6,99.5234,99.5915,9940.0
2017-05-05 14:55:00,117.01,117.03,116.98,117.01,12236.0,99.5915,99.6085,99.5659,99.5915,12236.0
2017-05-05 15:00:00,117.01,117.09,116.96,117.06,15065.0,99.5915,99.6595,99.5489,99.634,15065.0
2017-05-05 15:05:00,117.06,117.15,117.04,117.06,16336.0,99.634,99.7106,99.617,99.634,16336.0
2017-05-05 15:10:00,117.11,117.13,117.06,117.08,11022.0,99.6766,99.6936,99.634,99.651,11022.0
2017-05-05 15:15:00,117.09,117.11,117.05,117.07,10234.0,99.6595,99.6766,99.6255,99.6425,10234.0
2017-05-05 15:20:00,117.06,117.06,116.98,117.04,14289.0,99.634,99.634,99.5659,99.617,14289.0
2017-05-05 15:25:00,117.05,117.07,117.03,117.04,16117.0,99.6255,99.6425,99.6085,99.617,16117.0
2017-05-05 15:30:00,117.05,117.08,117.01,117.02,37413.0,99.6255,99.651,99.5915,99.6,37413.0
2017-05-05 15:35:00,117.02,117.04,116.99,117.02,40487.0,99.6,99.617,99.5744,99.6,40487.0
2017-05-05 15:40:00,117.02,117.15,116.99,117.11,23733.0,99.6,99.7106,99.5744,99.6766,23733.0
2017-05-05 15:45:00,117.1,117.19,117.06,117.08,51203.0,99.6681,99.7447,99.634,99.651,51203.0
2017-05-05 15:50:00,117.07,117.26,117.06,117.2,59831.0,99.6425,99.8042,99.634,99.7532,59831.0
2017-05-05 15:55:00,117.21,117.21,116.99,117.04,196436.0,99.7617,99.7617,99.5744,99.617,196436.0
2017-05-08 09:30:00,117.0,117.28,116.6,117.23,22543.0,99.5829,99.8213,99.2425,99.7787,22543.0
2017-05-08 09:35:00,117.29,117.41,117.15,117.21,14560.0,99.8298,99.9319,99.7106,99.7617,14560.0
2017-05-08 09:40:00,117.2,117.28,116.85,116.87,17184.0,99.7532,99.8213,99.4553,99.4723,17184.0
2017-05-08 09:45:00,116.89,117.1,116.76,116.78,14768.0,99.4893,99.6681,99.3787,99.3957,14768.0
2017-05-08 09:50:00,116.87,116.9,116.67,116.84,17350.0,99.4723,99.4978,99.3021,99.4468,17350.0
2017-05-08 09:55:00,116.79,116.79,116.54,116.66,17897.0,99.4042,99.4042,99.1914,99.2936,17897.0
2017-05-08 10:00:00,116.7,116.93,116.63,116.92,13918.0,99.3276,99.5234,99.268,99.5148,13918.0
2017-05-08 10:05:00,116.94,117.2,116.86,117.07,20519.0,99.5319,99.7532,99.4638,99.6425,20519.0
2017-05-08 10:10:00,117.06,117.08,116.94,116.96,13480.0,99.634,99.651,99.5319,99.5489,13480.0
2017-05-08 10:15:00,116.94,117.1,116.88,117.03,10183.0,99.5319,99.6681,99.4808,99.6085,10183.0
2017-05-08 10:20:00,117.02,117.08,116.95,117.02,14960.0,99.6,99.651,99.5404,99.6,14960.0
2017-05-08 10:25:00,117.02,117.03,116.84,117.01,9211.0,99.6,99.6085,99.4468,99.5915,9211.0
2017-05-08 10:30:00,117.01,117.09,116.96,117.05,40616.0,99.5915,99.6595,99.5489,99.6255,40616.0
2017-05-08 10:35:00,117.05,117.06,116.94,117.01,31992.0,99.6255,99.634,99.5319,99.5915,31992.0
2017-05-08 10:40:00,117.01,117.05,116.97,116.99,11952.0,99.5915,99.6255,99.5574,99.5744,11952.0
2017-05-08 10:45:00,116.99,117.02,116.81,116.81,6758.0,99.5744,99.6,99.4212,99.4212,6758.0
2017-05-08 10:50:00,116.79,116.82,116.61,116.68,15830.0,99.4042,99.4297,99.251,99.3106,15830.0
2017-05-08 10:55:00,116.7,116.78,116.46,116.5,28057.0,99.3276,99.3957,99.1233,99.1574,28057.0
2017-05-08 11:00:00,116.52,116.72,116.52,116.63,16477.0,99.1744,99.3446,99.1744,99.268,16477.0
2017-05-08 11:05:00,116.63,116.79,116.62,116.74,8675.0,99.268,99.4042,99.2595,99.3616,8675.0
2017-05-08 11:10:00,116.74,116.75,116.44,116.45,18000.0,99.3616,99.3702,99.1063,99.1148,18000.0
2017-05-08 11:15:00,116.45,116.8,116.34,116.75,82052.0,99.1148,99.4127,99.0212,99.3702,82052.0
2017-05-08 11:20:00,116.8,116.86,116.62,116.72,7107.0,99.4127,99.4638,99.2595,99.3446,7107.0
2017-05-08 11:25:00,116.67,116.84,116.67,116.77,11599.0,99.3021,99.4468,99.3021,99.3872,11599.0
2017-05-08 11:30:00,116.77,116.92,116.76,116.86,6466.0,99.3872,99.5148,99.3787,99.4638,6466.0
2017-05-08 11:35:00,116.83,116.86,116.73,116.78,8046.0,99.4382,99.4638,99.3531,99.3957,8046.0
2017-05-08 11:40:00,116.72,116.84,116.62,116.62,6116.0,99.3446,99.4468,99.2595,99.2595,6116.0
2017-05-08 11:45:00,116.6,116.7,116.59,116.69,7192.0,99.2425,99.3276,99.234,99.3191,7192.0
2017-05-08 11:50:00,116.7,116.7,116.61,116.65,11259.0,99.3276,99.3276,99.251,99.285,11259.0
2017-05-08 11:55:00,116.59,116.78,116.57,116.69,13111.0,99.234,99.3957,99.217,99.3191,13111.0
2017-05-08 12:00:00,116.7,116.7,116.58,116.58,11322.0,99.3276,99.3276,99.2255,99.2255,11322.0
2017-05-08 12:05:00,116.57,116.66,116.48,116.49,8116.0,99.217,99.2936,99.1403,99.1489,8116.0
2017-05-08 12:10:00,116.51,116.51,116.36,116.4,8422.0,99.1659,99.1659,99.0382,99.0723,8422.0
2017-05-08 12:15:00,116.42,116.47,116.33,116.46,3896.0,99.0893,99.1318,99.0127,99.1233,3896.0
2017-05-08 12:20:00,116.45,116.48,116.36,116.37,9295.0,99.1148,99.1403,99.0382,99.0467,9295.0
2017-05-08 12:25:00,116.39,116.46,116.27,116.27,10801.0,99.0637,99.1233,98.9616,98.9616,10801.0
2017-05-08 12:30:00,116.32,116.47,116.32,116.45,5049.0,99.0042,99.1318,99.0042,99.1148,5049.0
2017-05-08 12:35:00,116.43,116.5,116.41,116.5,9498.0,99.0978,99.1574,99.0808,99.1574,9498.0
2017-05-08 12:40:00,116.53,116.53,116.38,116.52,6150.0,99.1829,99.1829,99.0552,99.1744,6150.0
2017-05-08 12:45:00,116.53,116.57,116.48,116.48,3609.0,99.1829,99.217,99.1403,99.1403,3609.0
2017-05-08 12:50:00,116.47,116.5,116.44,116.44,5316.0,99.1318,99.1574,99.1063,99.1063,5316.0
2017-05-08 12:55:00,116.4,116.41,116.31,116.4,7981.0,99.0723,99.0808,98.9957,99.0723,7981.0
2017-05-08 13:00:00,116.41,116.43,116.22,116.43,6379.0,99.0808,99.0978,98.9191,99.0978,6379.0
2017-05-08 13:05:00,116.45,116.45,116.33,116.39,4283.0,99.1148,99.1148,99.0127,99.0637,4283.0
2017-05-08 13:10:00,116.42,116.45,116.18,116.25,8935.0,99.0893,99.1148,98.885,98.9446,8935.0
2017-05-08 13:15:00,116.27,116.31,116.18,116.31,7838.0,98.9616,98.9957,98.885,98.9957,7838.0
2017-05-08 13:20:00,116.31,116.33,116.13,116.2,14405.0,98.9957,99.0127,98.8425,98.902,14405.0
2017-05-08 13:25:00,116.22,116.28,116.11,116.13,23086.0,98.9191,98.9701,98.8254,98.8425,23086.0
2017-05-08 13:30:00,116.15,116.25,116.13,116.17,10731.0,98.8595,98.9446,98.8425,98.8765,10731.0
2017-05-08 13:35:00,116.16,116.17,116.06,116.12,8589.0,98.868,98.8765,98.7829,98.8339,8589.0
2017-05-08 13:40:00,116.1,116.14,116.02,116.14,4411.0,98.8169,98.851,98.7488,98.851,4411.0
2017-05-08 13:45:00,116.09,116.16,116.08,116.13,12584.0,98.8084,98.868,98.7999,98.8425,12584.0
2017-05-08 13:50:00,116.11,116.2,116.07,116.1,17140.0,98.8254,98.902,98.7914,98.8169,17140.0
2017-05-08 13:55:00,116.1,116.14,115.92,116.01,22275.0,98.8169,98.851,98.6637,98.7403,22275.0
2017-05-08 14:00:00,116.02,116.18,116.0,116.18,19515.0,98.7488,98.885,98.7318,98.885,19515.0
2017-05-08 14:05:00,116.19,116.23,116.12,116.2,9925.0,98.8935,98.9276,98.8339,98.902,9925.0
2017-05-08 14:10:00,116.21,116.23,116.0,116.05,9220.0,98.9105,98.9276,98.7318,98.7744,9220.0
2017-05-08 14:15:00,116.02,116.1,115.96,116.1,7220.0,98.7488,98.8169,98.6978,98.8169,7220.0
2017-05-08 14:20:00,116.13,116.19,116.07,116.08,14703.0,98.8425,98.8935,98.7914,98.7999,14703.0
2017-05-08 14:25:00,116.09,116.12,115.98,116.08,26397.0,98.8084,98.8339,98.7148,98.7999,26397.0
2017-05-08 14:30:00,116.08,116.18,116.02,116.17,26859.0,98.7999,98.885,98.7488,98.8765,26859.0
2017-05-08 14:35:00,116.15,116.15,115.94,116.02,7956.0,98.8595,98.8595,98.6807,98.7488,7956.0
2017-05-08 14:40:00,116.0,116.05,115.95,116.01,5357.0,98.7318,98.7744,98.6892,98.7403,5357.0
2017-05-08 14:45:00,116.04,116.05,115.88,115.89,9229.0,98.7658,98.7744,98.6297,98.6382,9229.0
2017-05-08 14:50:00,115.9,116.06,115.9,115.96,10706.0,98.6467,98.7829,98.6467,98.6978,10706.0
2017-05-08 14:55:00,115.95,115.95,115.84,115.94,25152.0,98.6892,98.6892,98.5956,98.6807,25152.0
2017-05-08 15:00:00,115.92,115.93,115.78,115.88,22511.0,98.6637,98.6722,98.5446,98.6297,22511.0
2017-05-08 15:05:00,115.89,115.92,115.85,115.89,8082.0,98.6382,98.6637,98.6041,98.6382,8082.0
2017-05-08 15:10:00,115.9,115.95,115.85,115.91,11807.0,98.6467,98.6892,98.6041,98.6552,11807.0
2017-05-08 15:15:00,115.89,116.0,115.88,115.92,11934.0,98.6382,98.7318,98.6297,98.6637,11934.0
2017-05-08 15:20:00,115.92,115.95,115.84,115.84,16711.0,98.6637,98.6892,98.5956,98.5956,16711.0
2017-05-08 15:25:00,115.82,115.83,115.7,115.75,24390.0,98.5786,98.5871,98.4765,98.519,24390.0
2017-05-08 15:30:00,115.75,115.77,115.64,115.66,17195.0,98.519,98.536,98.4254,98.4424,17195.0
2017-05-08 15:35:00,115.66,115.7,115.54,115.59,20196.0,98.4424,98.4765,98.3403,98.3828,20196.0
2017-05-08 15:40:00,115.6,115.63,115.53,115.59,23192.0,98.3913,98.4169,98.3318,98.3828,23192.0
2017-05-08 15:45:00,115.58,115.59,115.33,115.34,59183.0,98.3743,98.3828,98.1615,98.1701,59183.0
2017-05-08 15:50:00,115.35,115.66,115.35,115.62,83169.0,98.1786,98.4424,98.1786,98.4084,83169.0
2017-05-08 15:55:00,115.62,115.75,115.61,115.74,92460.0,98.4084,98.519,98.3999,98.5105,92460.0
2017-05-09 09:30:00,115.59,115.98,115.59,115.72,23160.0,98.3828,98.7148,98.3828,98.4935,23160.0
2017-05-09 09:35:00,115.73,115.88,115.54,115.7,22497.0,98.502,98.6297,98.3403,98.4765,22497.0
2017-05-09 09:40:00,115.71,116.05,115.7,115.91,26632.0,98.485,98.7744,98.4765,98.6552,26632.0
2017-05-09 09:45:00,115.98,116.34,115.91,116.14,58996.0,98.7148,99.0212,98.6552,98.851,58996.0
2017-05-09 09:50:00,116.19,116.58,116.19,116.58,11519.0,98.8935,99.2255,98.8935,99.2255,11519.0
2017-05-09 09:55:00,116.51,116.67,116.42,116.67,29494.0,99.1659,99.3021,99.0893,99.3021,29494.0
2017-05-09 10:00:00,116.65,116.81,116.55,116.69,24253.0,99.285,99.4212,99.1999,99.3191,24253.0
2017-05-09 10:05:00,116.65,116.85,116.64,116.79,13155.0,99.285,99.4553,99.2765,99.4042,13155.0
2017-05-09 10:10:00,116.78,116.84,116.62,116.84,11900.0,99.3957,99.4468,99.2595,99.4468,11900.0
2017-05-09 10:15:00,116.86,116.86,116.74,116.82,10007.0,99.4638,99.4638,99.3616,99.4297,10007.0
2017-05-09 10:20:00,116.8,116.8,116.63,116.67,16253.0,99.4127,99.4127,99.268,99.3021,16253.0
2017-05-09 10:25:00,116.68,116.81,116.63,116.71,10457.0,99.3106,99.4212,99.268,99.3361,10457.0
2017-05-09 10:30:00,116.7,116.75,116.64,116.69,11040.0,99.3276,99.3702,99.2765,99.3191,11040.0
2017-05-09 10:35:00,116.73,116.76,116.65,116.71,18243.0,99.3531,99.3787,99.285,99.3361,18243.0
2017-05-09 10:40:00,116.73,116.77,116.63,116.71,22406.0,99.3531,99.3872,99.268,99.3361,22406.0
2017-05-09 10:45:00,116.71,116.71,116.63,116.64,16138.0,99.3361,99.3361,99.268,99.2765,16138.0
2017-05-09 10:50:00,116.66,116.68,116.62,116.66,18522.0,99.2936,99.3106,99.2595,99.2936,18522.0
2017-05-09 10:55:00,116.7,116.99,116.69,116.98,23176.0,99.3276,99.5744,99.3191,99.5659,23176.0
2017-05-09 11:00:00,116.94,116.99,116.91,116.97,9491.0,99.5319,99.5744,99.5063,99.5574,9491.0
2017-05-09 11:05:00,116.97,117.1,116.97,117.05,10517.0,99.5574,99.6681,99.5574,99.6255,10517.0
2017-05-09 11:10:00,117.09,117.16,117.01,117.13,5131.0,99.6595,99.7191,99.5915,99.6936,5131.0
2017-05-09 11:15:00,117.13,117.21,116.96,117.02,9038.0,99.6936,99.7617,99.5489,99.6,9038.0
2017-05-09 11:20:00,117.01,117.02,116.95,116.95,10628.0,99.5915,99.6,99.5404,99.5404,10628.0
2017-05-09 11:25:00,116.97,116.97,116.64,116.68,18167.0,99.5574,99.5574,99.2765,99.3106,18167.0
2017-05-09 11:30:00,116.71,116.84,116.65,116.68,10339.0,99.3361,99.4468,99.285,99.3106,10339.0
2017-05-09 11:35:00,116.68,116.74,116.61,116.69,4573.0,99.3106,99.3616,99.251,99.3191,4573.0
2017-05-09 11:40:00,116.7,116.78,116.69,116.72,3920.0,99.3276,99.3957,99.3191,99.3446,3920.0
2017-05-09 11:45:00,116.73,116.81,116.72,116.8,5503.0,99.3531,99.4212,99.3446,99.4127,5503.0
2017-05-09 11:50:00,116.8,116.95,116.78,116.91,6798.0,99.4127,99.5404,99.3957,99.5063,6798.0
2017-05-09 11:55:00,116.9,116.9,116.69,116.73,6878.0,99.4978,99.4978,99.3191,99.3531,6878.0
2017-05-09 12:00:00,116.7,116.7,116.65,116.67,9444.0,99.3276,99.3276,99.285,99.3021,9444.0
2017-05-09 12:05:00,116.67,116.89,116.66,116.89,11000.0,99.3021,99.4893,99.2936,99.4893,11000.0
2017-05-09 12:10:00,116.88,116.95,116.81,116.82,10977.0,99.4808,99.5404,99.4212,99.4297,10977.0
2017-05-09 12:15:00,116.84,116.87,116.76,116.8,5400.0,99.4468,99.4723,99.3787,99.4127,5400.0
2017-05-09 12:20:00,116.8,116.87,116.76,116.87,9000.0,99.4127,99.4723,99.3787,99.4723,9000.0
2017-05-09 12:25:00,116.88,116.91,116.85,116.85,3572.0,99.4808,99.5063,99.4553,99.4553,3572.0
2017-05-09 12:30:00,116.85,116.87,116.78,116.79,9818.0,99.4553,99.4723,99.3957,99.4042,9818.0
2017-05-09 12:35:00,116.8,116.82,116.77,116.82,5657.0,99.4127,99.4297,99.3872,99.4297,5657.0
2017-05-09 12:40:00,116.82,116.9,116.79,116.83,13440.0,99.4297,99.4978,99.4042,99.4382,13440.0
2017-05-09 12:45:00,116.84,116.91,116.79,116.82,15910.0,99.4468,99.5063,99.4042,99.4297,15910.0
2017-05-09 12:50:00,116.79,116.8,116.66,116.67,11313.0,99.4042,99.4127,99.2936,99.3021,11313.0
2017-05-09 12:55:00,116.67,116.74,116.62,116.73,3000.0,99.3021,99.3616,99.2595,99.3531,3000.0
2017-05-09 13:00:00,116.73,116.86,116.71,116.86,8260.0,99.3531,99.4638,99.3361,99.4638,8260.0
2017-05-09 13:05:00,116.85,116.91,116.77,116.83,12228.0,99.4553,99.5063,99.3872,99.4382,12228.0
2017-05-09 13:10:00,116.82,116.88,116.79,116.79,8170.0,99.4297,99.4808,99.4042,99.4042,8170.0
2017-05-09 13:15:00,116.8,116.94,116.8,116.93,14102.0,99.4127,99.5319,99.4127,99.5234,14102.0
2017-05-09 13:20:00,116.89,116.92,116.87,116.87,5941.0,99.4893,99.5148,99.4723,99.4723,5941.0
2017-05-09 13:25:00,116.86,116.87,116.73,116.78,9295.0,99.4638,99.4723,99.3531,99.3957,9295.0
2017-05-09 13:30:00,116.77,116.87,116.77,116.81,12687.0,99.3872,99.4723,99.3872,99.4212,12687.0
2017-05-09 13:35:00,116.81,116.93,116.8,116.92,11402.0,99.4212,99.5234,99.4127,99.5148,11402.0
2017-05-09 13:40:00,116.92,116.92,116.85,116.88,26569.0,99.5148,99.5148,99.4553,99.4808,26569.0
2017-05-09 13:45:00,116.9,117.03,116.86,116.9,34026.0,99.4978,99.6085,99.4638,99.4978,34026.0
2017-05-09 13:50:00,116.91,116.92,116.87,116.89,11412.0,99.5063,99.5148,99.4723,99.4893,11412.0
2017-05-09 13:55:00,116.9,116.9,116.87,116.89,18215.0,99.4978,99.4978,99.4723,99.4893,18215.0
2017-05-09 14:00:00,116.89,117.01,116.87,116.97,23833.0,99.4893,99.5915,99.4723,99.5574,23833.0
2017-05-09 14:05:00,116.99,117.0,116.9,116.96,9610.0,99.5744,99.5829,99.4978,99.5489,9610.0
2017-05-09 14:10:00,116.95,117.0,116.93,116.98,10786.0,99.5404,99.5829,99.5234,99.5659,10786.0
2017-05-09 14:15:00,116.98,117.0,116.9,116.91,9786.0,99.5659,99.5829,99.4978,99.5063,9786.0
2017-05-09 14:20:00,116.91,116.95,116.85,116.85,8156.0,99.5063,99.5404,99.4553,99.4553,8156.0
2017-05-09 14:25:00,116.88,116.95,116.86,116.93,11179.0,99.4808,99.5404,99.4638,99.5234,11179.0
2017-05-09 14:30:00,116.92,116.96,116.91,116.92,17008.0,99.5148,99.5489,99.5063,99.5148,17008.0
2017-05-09 14:35:00,116.96,116.98,116.91,116.95,9734.0,99.5489,99.5659,99.5063,99.5404,9734.0
2017-05-09 14:40:00,116.93,116.93,116.88,116.9,3575.0,99.5234,99.5234,99.4808,99.4978,3575.0
2017-05-09 14:45:00,116.92,116.97,116.87,116.9,7606.0,99.5148,99.5574,99.4723,99.4978,7606.0
2017-05-09 14:50:00,116.93,116.95,116.89,116.89,6111.0,99.5234,99.5404,99.4893,99.4893,6111.0
2017-05-09 14:55:00,116.91,116.98,116.89,116.92,11063.0,99.5063,99.5659,99.4893,99.5148,11063.0
2017-05-09 15:00:00,116.95,116.98,116.89,116.93,6544.0,99.5404,99.5659,99.4893,99.5234,6544.0
2017-05-09 15:05:00,116.93,116.97,116.92,116.95,8121.0,99.5234,99.5574,99.5148,99.5404,8121.0
2017-05-09 15:10:00,116.94,116.96,116.89,116.95,11662.0,99.5319,99.5489,99.4893,99.5404,11662.0
2017-05-09 15:15:00,116.93,116.96,116.88,116.93,8916.0,99.5234,99.5489,99.4808,99.5234,8916.0
2017-05-09 15:20:00,116.91,116.92,116.83,116.88,10872.0,99.5063,99.5148,99.4382,99.4808,10872.0
2017-05-09 15:25:00,116.88,116.93,116.87,116.88,10094.0,99.4808,99.5234,99.4723,99.4808,10094.0
2017-05-09 15:30:00,116.88,116.88,116.69,116.76,14021.0,99.4808,99.4808,99.3191,99.3787,14021.0
2017-05-09 15:35:00,116.76,116.78,116.54,116.63,14837.0,99.3787,99.3957,99.1914,99.268,14837.0
2017-05-09 15:40:00,116.64,116.65,116.51,116.6,19753.0,99.2765,99.285,99.1659,99.2425,19753.0
2017-05-09 15:45:00,116.58,116.74,116.58,116.72,29188.0,99.2255,99.3616,99.2255,99.3446,29188.0
2017-05-09 15:50:00,116.69,116.85,116.69,116.79,40073.0,99.3191,99.4553,99.3191,99.4042,40073.0
2017-05-09 15:55:00,116.79,116.8,116.65,116.66,84076.0,99.4042,99.4127,99.285,99.2936,84076.0
2017-05-10 09:30:00,116.83,116.88,116.37,116.69,17648.0,99.4382,99.4808,99.0467,99.3191,17648.0
2017-05-10 09:35:00,116.7,116.87,116.56,116.78,10800.0,99.3276,99.4723,99.2084,99.3957,10800.0
2017-05-10 09:40:00,116.81,116.81,116.57,116.66,8098.0,99.4212,99.4212,99.217,99.2936,8098.0
2017-05-10 09:45:00,116.68,116.83,116.66,116.83,16761.0,99.3106,99.4382,99.2936,99.4382,16761.0
2017-05-10 09:50:00,116.83,116.87,116.56,116.65,9003.0,99.4382,99.4723,99.2084,99.285,9003.0
2017-05-10 09:55:00,116.72,116.79,116.64,116.76,11966.0,99.3446,99.4042,99.2765,99.3787,11966.0
2017-05-10 10:00:00,116.71,116.78,116.64,116.77,5535.0,99.3361,99.3957,99.2765,99.3872,5535.0
2017-05-10 10:05:00,116.79,117.0,116.78,116.9,10137.0,99.4042,99.5829,99.3957,99.4978,10137.0
2017-05-10 10:10:00,116.9,116.97,116.67,116.72,10506.0,99.4978,99.5574,99.3021,99.3446,10506.0
2017-05-10 10:15:00,116.71,116.75,116.65,116.7,4757.0,99.3361,99.3702,99.285,99.3276,4757.0
2017-05-10 10:20:00,116.72,116.82,116.66,116.79,6599.0,99.3446,99.4297,99.2936,99.4042,6599.0
2017-05-10 10:25:00,116.77,116.77,116.66,116.68,4912.0,99.3872,99.3872,99.2936,99.3106,4912.0
2017-05-10 10:30:00,116.7,116.95,116.7,116.91,8469.0,99.3276,99.5404,99.3276,99.5063,8469.0
2017-05-10 10:35:00,116.93,116.97,116.77,116.84,20054.0,99.5234,99.5574,99.3872,99.4468,20054.0
2017-05-10 10:40:00,116.84,116.92,116.74,116.9,5960.0,99.4468,99.5148,99.3616,99.4978,5960.0
2017-05-10 10:45:00,116.91,116.96,116.84,116.89,9653.0,99.5063,99.5489,99.4468,99.4893,9653.0
2017-05-10 10:50:00,116.91,116.96,116.88,116.89,7985.0,99.5063,99.5489,99.4808,99.4893,7985.0
2017-05-10 10:55:00,116.9,116.94,116.86,116.88,11192.0,99.4978,99.5319,99.4638,99.4808,11192.0
2017-05-10 11:00:00,116.87,116.87,116.79,116.85,6301.0,99.4723,99.4723,99.4042,99.4553,6301.0
2017-05-10 11:05:00,116.85,116.9,116.77,116.86,9272.0,99.4553,99.4978,99.3872,99.4638,9272.0
2017-05-10 11:10:00,116.85,116.85,116.75,116.78,9342.0,99.4553,99.4553,99.3702,99.3957,9342.0
2017-05-10 11:15:00,116.77,116.9,116.77,116.83,8217.0,99.3872,99.4978,99.3872,99.4382,8217.0
2017-05-10 11:20:00,116.84,117.0,116.83,117.0,6894.0,99.4468,99.5829,99.4382,99.5829,6894.0
2017-05-10 11:25:00,117.02,117.05,116.89,116.9,31206.0,99.6,99.6255,99.4893,99.4978,31206.0
2017-05-10 11:30:00,116.9,117.0,116.88,116.95,5827.0,99.4978,99.5829,99.4808,99.5404,5827.0
2017-05-10 11:35:00,116.98,117.02,116.95,117.01,2700.0,99.5659,99.6,99.5404,99.5915,2700.0
2017-05-10 11:40:00,117.03,117.07,116.94,117.05,11990.0,99.6085,99.6425,99.5319,99.6255,11990.0
2017-05-10 11:45:00,117.06,117.11,117.01,117.02,17651.0,99.634,99.6766,99.5915,99.6,17651.0
2017-05-10 11:50:00,117.02,117.03,116.92,116.98,3301.0,99.6,99.6085,99.5148,99.5659,3301.0
2017-05-10 11:55:00,116.99,117.05,116.94,116.96,3400.0,99.5744,99.6255,99.5319,99.5489,3400.0
2017-05-10 12:00:00,116.96,117.08,116.95,117.08,9952.0,99.5489,99.651,99.5404,99.651,9952.0
2017-05-10 12:05:00,117.06,117.08,117.03,117.05,12925.0,99.634,99.651,99.6085,99.6255,12925.0
2017-05-10 12:10:00,117.05,117.1,117.01,117.03,17860.0,99.6255,99.6681,99.5915,99.6085,17860.0
2017-05-10 12:15:00,117.02,117.07,116.99,117.02,24939.0,99.6,99.6425,99.5744,99.6,24939.0
2017-05-10 12:20:00,117.0,117.05,116.94,116.97,4250.0,99.5829,99.6255,99.5319,99.5574,4250.0
2017-05-10 12:25:00,116.97,117.0,116.95,116.99,4294.0,99.5574,99.5829,99.5404,99.5744,4294.0
2017-05-10 12:30:00,116.98,117.03,116.95,116.98,6097.0,99.5659,99.6085,99.5404,99.5659,6097.0
2017-05-10 12:35:00,116.99,117.01,116.83,116.83,7589.0,99.5744,99.5915,99.4382,99.4382,7589.0
2017-05-10 12:40:00,116.81,116.83,116.79,116.79,4125.0,99.4212,99.4382,99.4042,99.4042,4125.0
2017-05-10 12:45:00,116.81,116.89,116.8,116.84,4298.0,99.4212,99.4893,99.4127,99.4468,4298.0
2017-05-10 12:50:00,116.86,116.91,116.82,116.88,5687.0,99.4638,99.5063,99.4297,99.4808,5687.0
2017-05-10 12:55:00,116.91,116.95,116.9,116.93,6664.0,99.5063,99.5404,99.4978,99.5234,6664.0
2017-05-10 13:00:00,116.93,117.0,116.91,116.98,7644.0,99.5234,99.5829,99.5063,99.5659,7644.0
2017-05-10 13:05:00,116.97,117.03,116.94,116.95,7600.0,99.5574,99.6085,99.5319,99.5404,7600.0
2017-05-10 13:10:00,116.93,116.93,116.87,116.92,4753.0,99.5234,99.5234,99.4723,99.5148,4753.0
2017-05-10 13:15:00,116.91,116.99,116.88,116.92,5330.0,99.5063,99.5744,99.4808,99.5148,5330.0
2017-05-10 13:20:00,116.94,117.0,116.92,116.92,11003.0,99.5319,99.5829,99.5148,99.5148,11003.0
2017-05-10 13:25:00,116.92,116.92,116.86,116.87,6167.0,99.5148,99.5148,99.4638,99.4723,6167.0
2017-05-10 13:30:00,116.86,116.88,116.79,116.8,6352.0,99.4638,99.4808,99.4042,99.4127,6352.0
2017-05-10 13:35:00,116.82,116.87,116.79,116.87,8350.0,99.4297,99.4723,99.4042,99.4723,8350.0
2017-05-10 13:40:00,116.83,116.83,116.75,116.75,4281.0,99.4382,99.4382,99.3702,99.3702,4281.0
2017-05-10 13:45:00,116.73,116.87,116.73,116.83,5297.0,99.3531,99.4723,99.3531,99.4382,5297.0
2017-05-10 13:50:00,116.84,116.84,116.79,116.84,4671.0,99.4468,99.4468,99.4042,99.4468,4671.0
2017-05-10 13:55:00,116.86,116.89,116.8,116.8,6680.0,99.4638,99.4893,99.4127,99.4127,6680.0
2017-05-10 14:00:00,116.79,116.79,116.66,116.73,11516.0,99.4042,99.4042,99.2936,99.3531,11516.0
2017-05-10 14:05:00,116.7,116.74,116.66,116.72,6748.0,99.3276,99.3616,99.2936,99.3446,6748.0
2017-05-10 14:10:00,116.73,116.79,116.73,116.76,8536.0,99.3531,99.4042,99.3531,99.3787,8536.0
2017-05-10 14:15:00,116.75,116.86,116.72,116.81,10698.0,99.3702,99.4638,99.3446,99.4212,10698.0
2017-05-10 14:20:00,116.84,116.88,116.6,116.6,8687.0,99.4468,99.4808,99.2425,99.2425,8687.0
2017-05-10 14:25:00,116.62,116.74,116.6,116.6,10712.0,99.2595,99.3616,99.2425,99.2425,10712.0
2017-05-10 14:30:00,116.61,116.73,116.58,116.71,7857.0,99.251,99.3531,99.2255,99.3361,7857.0
2017-05-10 14:35:00,116.7,116.71,116.6,116.6,6193.0,99.3276,99.3361,99.2425,99.2425,6193.0
2017-05-10 14:40:00,116.63,116.64,116.58,116.58,5700.0,99.268,99.2765,99.2255,99.2255,5700.0
2017-05-10 14:45:00,116.61,116.69,116.59,116.64,7057.0,99.251,99.3191,99.234,99.2765,7057.0
2017-05-10 14:50:00,116.66,116.73,116.66,116.69,9246.0,99.2936,99.3531,99.2936,99.3191,9246.0
2017-05-10 14:55:00,116.68,116.73,116.62,116.66,9330.0,99.3106,99.3531,99.2595,99.2936,9330.0
2017-05-10 15:00:00,116.68,116.83,116.68,116.82,8043.0,99.3106,99.4382,99.3106,99.4297,8043.0
2017-05-10 15:05:00,116.81,116.89,116.81,116.84,11129.0,99.4212,99.4893,99.4212,99.4468,11129.0
2017-05-10 15:10:00,116.84,116.91,116.83,116.87,9225.0,99.4468,99.5063,99.4382,99.4723,9225.0
2017-05-10 15:15:00,116.87,116.88,116.77,116.79,10898.0,99.4723,99.4808,99.3872,99.4042,10898.0
2017-05-10 15:20:00,116.78,116.87,116.76,116.83,22274.0,99.3957,99.4723,99.3787,99.4382,22274.0
2017-05-10 15:25:00,116.84,116.87,116.79,116.85,10214.0,99.4468,99.4723,99.4042,99.4553,10214.0
2017-05-10 15:30:00,116.84,116.88,116.74,116.76,14159.0,99.4468,99.4808,99.3616,99.3787,14159.0
2017-05-10 15:35:00,116.76,116.77,116.67,116.71,16409.0,99.3787,99.3872,99.3021,99.3361,16409.0
2017-05-10 15:40:00,116.71,116.71,116.66,116.7,12346.0,99.3361,99.3361,99.2936,99.3276,12346.0
2017-05-10 15:45:00,116.7,116.92,116.67,116.82,32524.0,99.3276,99.5148,99.3021,99.4297,32524.0
2017-05-10 15:50:00,116.82,116.92,116.81,116.87,25103.0,99.4297,99.5148,99.4212,99.4723,25103.0
2017-05-10 15:55:00,116.87,116.92,116.85,116.87,57796.0,99.4723,99.5148,99.4553,99.4723,57796.0
2017-05-11 09:30:00,116.32,117.05,116.32,117.05,13118.0,99.0042,99.6255,99.0042,99.6255,13118.0
2017-05-11 09:35:00,116.94,117.11,116.7,117.05,8109.0,99.5319,99.6766,99.3276,99.6255,8109.0
2017-05-11 09:40:00,117.06,117.07,116.77,116.94,23679.0,99.634,99.6425,99.3872,99.5319,23679.0
2017-05-11 09:45:00,116.87,116.9,116.59,116.8,6243.0,99.4723,99.4978,99.234,99.4127,6243.0
2017-05-11 09:50:00,116.84,116.84,116.53,116.6,19421.0,99.4468,99.4468,99.1829,99.2425,19421.0
2017-05-11 09:55:00,116.54,116.6,116.43,116.58,11400.0,99.1914,99.2425,99.0978,99.2255,11400.0
2017-05-11 10:00:00,116.57,116.57,116.32,116.52,7000.0,99.217,99.217,99.0042,99.1744,7000.0
2017-05-11 10:05:00,116.53,116.69,116.42,116.67,8386.0,99.1829,99.3191,99.0893,99.3021,8386.0
2017-05-11 10:10:00,116.7,116.91,116.7,116.89,5064.0,99.3276,99.5063,99.3276,99.4893,5064.0
2017-05-11 10:15:00,116.9,116.96,116.76,116.76,6153.0,99.4978,99.5489,99.3787,99.3787,6153.0
2017-05-11 10:20:00,116.73,116.76,116.43,116.51,5400.0,99.3531,99.3787,99.0978,99.1659,5400.0
2017-05-11 10:25:00,116.5,116.61,116.43,116.55,9151.0,99.1574,99.251,99.0978,99.1999,9151.0
2017-05-11 10:30:00,116.61,116.99,116.58,116.9,14579.0,99.251,99.5744,99.2255,99.4978,14579.0
2017-05-11 10:35:00,116.99,117.06,116.78,116.8,45315.0,99.5744,99.634,99.3957,99.4127,45315.0
2017-05-11 10:40:00,116.81,117.05,116.79,117.05,9820.0,99.4212,99.6255,99.4042,99.6255,9820.0
2017-05-11 10:45:00,117.05,117.08,116.84,116.88,8882.0,99.6255,99.651,99.4468,99.4808,8882.0
2017-05-11 10:50:00,116.91,116.96,116.77,116.94,18732.0,99.5063,99.5489,99.3872,99.5319,18732.0
2017-05-11 10:55:00,116.97,117.05,116.94,117.02,11553.0,99.5574,99.6255,99.5319,99.6,11553.0
2017-05-11 11:00:00,117.02,117.04,116.89,116.93,13217.0,99.6,99.617,99.4893,99.5234,13217.0
2017-05-11 11:05:00,116.95,117.0,116.89,116.97,9033.0,99.5404,99.5829,99.4893,99.5574,9033.0
2017-05-11 11:10:00,117.0,117.06,116.99,117.04,8658.0,99.5829,99.634,99.5744,99.617,8658.0
2017-05-11 11:15:00,117.03,117.06,116.93,116.93,7000.0,99.6085,99.634,99.5234,99.5234,7000.0
2017-05-11 11:20:00,116.85,116.91,116.77,116.87,7142.0,99.4553,99.5063,99.3872,99.4723,7142.0
2017-05-11 11:25:00,116.85,116.93,116.81,116.89,6931.0,99.4553,99.5234,99.4212,99.4893,6931.0
2017-05-11 11:30:00,116.89,116.98,116.88,116.91,6694.0,99.4893,99.5659,99.4808,99.5063,6694.0
2017-05-11 11:35:00,116.89,116.97,116.84,116.87,3550.0,99.4893,99.5574,99.4468,99.4723,3550.0
2017-05-11 11:40:00,116.87,116.95,116.87,116.9,2666.0,99.4723,99.5404,99.4723,99.4978,2666.0
2017-05-11 11:45:00,116.88,116.96,116.86,116.89,2503.0,99.4808,99.5489,99.4638,99.4893,2503.0
2017-05-11 11:50:00,116.92,116.92,116.85,116.87,5099.0,99.5148,99.5148,99.4553,99.4723,5099.0
2017-05-11 11:55:00,116.89,116.93,116.88,116.93,3800.0,99.4893,99.5234,99.4808,99.5234,3800.0
2017-05-11 12:00:00,116.93,116.94,116.85,116.9,3698.0,99.5234,99.5319,99.4553,99.4978,3698.0
2017-05-11 12:05:00,116.9,117.03,116.9,117.0,3994.0,99.4978,99.6085,99.4978,99.5829,3994.0
2017-05-11 12:10:00,116.97,117.02,116.96,117.01,3998.0,99.5574,99.6,99.5489,99.5915,3998.0
2017-05-11 12:15:00,117.01,117.09,117.0,117.05,9160.0,99.5915,99.6595,99.5829,99.6255,9160.0
2017-05-11 12:20:00,117.07,117.1,117.01,117.05,8200.0,99.6425,99.6681,99.5915,99.6255,8200.0
2017-05-11 12:25:00,117.07,117.09,116.99,117.01,9298.0,99.6425,99.6595,99.5744,99.5915,9298.0
2017-05-11 12:30:00,117.0,117.1,116.99,117.07,5663.0,99.5829,99.6681,99.5744,99.6425,5663.0
2017-05-11 12:35:00,117.07,117.07,117.0,117.06,18341.0,99.6425,99.6425,99.5829,99.634,18341.0
2017-05-11 12:40:00,117.05,117.29,117.05,117.26,16915.0,99.6255,99.8298,99.6255,99.8042,16915.0
2017-05-11 12:45:00,117.3,117.41,117.29,117.3,38994.0,99.8383,99.9319,99.8298,99.8383,38994.0
2017-05-11 12:50:00,117.3,117.3,117.15,117.16,11423.0,99.8383,99.8383,99.7106,99.7191,11423.0
2017-05-11 12:55:00,117.17,117.17,117.09,117.1,12042.0,99.7276,99.7276,99.6595,99.6681,12042.0
2017-05-11 13:00:00,117.1,117.13,117.04,117.04,7241.0,99.6681,99.6936,99.617,99.617,7241.0
2017-05-11 13:05:00,117.04,117.18,117.03,117.1,11122.0,99.617,99.7361,99.6085,99.6681,11122.0
2017-05-11 13:10:00,117.15,117.21,117.09,117.18,7700.0,99.7106,99.7617,99.6595,99.7361,7700.0
2017-05-11 13:15:00,117.19,117.22,117.08,117.09,7077.0,99.7447,99.7702,99.651,99.6595,7077.0
2017-05-11 13:20:00,117.07,117.12,117.03,117.04,6570.0,99.6425,99.6851,99.6085,99.617,6570.0
2017-05-11 13:25:00,117.04,117.04,116.92,116.92,6127.0,99.617,99.617,99.5148,99.5148,6127.0
2017-05-11 13:30:00,116.93,116.98,116.91,116.92,4566.0,99.5234,99.5659,99.5063,99.5148,4566.0
2017-05-11 13:35:00,116.92,116.95,116.87,116.94,6560.0,99.5148,99.5404,99.4723,99.5319,6560.0
2017-05-11 13:40:00,116.93,116.99,116.86,116.96,5570.0,99.5234,99.5744,99.4638,99.5489,5570.0
2017-05-11 13:45:00,116.92,117.0,116.92,116.94,6660.0,99.5148,99.5829,99.5148,99.5319,6660.0
2017-05-11 13:50:00,116.96,116.96,116.89,116.9,9703.0,99.5489,99.5489,99.4893,99.4978,9703.0
2017-05-11 13:55:00,116.93,116.95,116.88,116.93,2410.0,99.5234,99.5404,99.4808,99.5234,2410.0
2017-05-11 14:00:00,116.95,116.95,116.85,116.86,3688.0,99.5404,99.5404,99.4553,99.4638,3688.0
2017-05-11 14:05:00,116.89,116.92,116.8,116.84,3790.0,99.4893,99.5148,99.4127,99.4468,3790.0
2017-05-11 14:10:00,116.83,116.91,116.82,116.89,9744.0,99.4382,99.5063,99.4297,99.4893,9744.0
2017-05-11 14:15:00,116.9,116.99,116.85,116.97,14348.0,99.4978,99.5744,99.4553,99.5574,14348.0
2017-05-11 14:20:00,116.97,117.01,116.94,116.99,21362.0,99.5574,99.5915,99.5319,99.5744,21362.0
2017-05-11 14:25:00,116.96,116.99,116.95,116.95,3476.0,99.5489,99.5744,99.5404,99.5404,3476.0
2017-05-11 14:30:00,116.96,116.97,116.85,116.92,6967.0,99.5489,99.5574,99.4553,99.5148,6967.0
2017-05-11 14:35:00,116.88,116.9,116.81,116.89,5408.0,99.4808,99.4978,99.4212,99.4893,5408.0
2017-05-11 14:40:00,116.89,116.9,116.83,116.84,5583.0,99.4893,99.4978,99.4382,99.4468,5583.0
2017-05-11 14:45:00,116.84,116.86,116.75,116.86,5817.0,99.4468,99.4638,99.3702,99.4638,5817.0
2017-05-11 14:50:00,116.85,116.85,116.79,116.83,4561.0,99.4553,99.4553,99.4042,99.4382,4561.0
2017-05-11 14:55:00,116.8,116.87,116.77,116.84,8397.0,99.4127,99.4723,99.3872,99.4468,8397.0
2017-05-11 15:00:00,116.86,116.86,116.82,116.84,7111.0,99.4638,99.4638,99.4297,99.4468,7111.0
2017-05-11 15:05:00,116.83,116.86,116.8,116.83,6570.0,99.4382,99.4638,99.4127,99.4382,6570.0
2017-05-11 15:10:00,116.82,116.89,116.79,116.89,8211.0,99.4297,99.4893,99.4042,99.4893,8211.0
2017-05-11 15:15:00,116.91,116.96,116.85,116.94,19937.0,99.5063,99.5489,99.4553,99.5319,19937.0
2017-05-11 15:20:00,116.95,116.95,116.84,116.9,10322.0,99.5404,99.5404,99.4468,99.4978,10322.0
2017-05-11 15:25:00,116.9,116.91,116.8,116.81,11414.0,99.4978,99.5063,99.4127,99.4212,11414.0
2017-05-11 15:30:00,116.81,116.85,116.77,116.82,12001.0,99.4212,99.4553,99.3872,99.4297,12001.0
2017-05-11 15:35:00,116.82,116.85,116.8,116.83,15740.0,99.4297,99.4553,99.4127,99.4382,15740.0
2017-05-11 15:40:00,116.84,116.84,116.79,116.81,14022.0,99.4468,99.4468,99.4042,99.4212,14022.0
2017-05-11 15:45:00,116.79,116.83,116.79,116.8,21795.0,99.4042,99.4382,99.4042,99.4127,21795.0
2017-05-11 15:50:00,116.82,116.84,116.77,116.83,18741.0,99.4297,99.4468,99.3872,99.4382,18741.0
2017-05-11 15:55:00,116.82,116.84,116.69,116.73,51779.0,99.4297,99.4468,99.3191,99.3531,51779.0
2017-05-12 09:30:00,116.33,116.52,116.32,116.48,8173.0,99.0127,99.1744,99.0042,99.1403,8173.0
2017-05-12 09:35:00,116.5,116.6,116.32,116.38,12198.0,99.1574,99.2425,99.0042,99.0552,12198.0
2017-05-12 09:40:00,116.37,116.43,116.16,116.29,10280.0,99.0467,99.0978,98.868,98.9786,10280.0
2017-05-12 09:45:00,116.26,116.8,116.24,116.79,15399.0,98.9531,99.4127,98.9361,99.4042,15399.0
2017-05-12 09:50:00,116.8,117.03,116.79,117.02,17412.0,99.4127,99.6085,99.4042,99.6,17412.0
2017-05-12 09:55:00,117.0,117.0,116.7,116.78,14207.0,99.5829,99.5829,99.3276,99.3957,14207.0
2017-05-12 10:00:00,116.79,116.85,116.71,116.81,10107.0,99.4042,99.4553,99.3361,99.4212,10107.0
2017-05-12 10:05:00,116.84,116.85,116.64,116.64,6156.0,99.4468,99.4553,99.2765,99.2765,6156.0
2017-05-12 10:10:00,116.67,116.81,116.65,116.81,7668.0,99.3021,99.4212,99.285,99.4212,7668.0
2017-05-12 10:15:00,116.78,116.8,116.45,116.45,6266.0,99.3957,99.4127,99.1148,99.1148,6266.0
2017-05-12 10:20:00,116.43,116.55,116.41,116.43,7004.0,99.0978,99.1999,99.0808,99.0978,7004.0
2017-05-12 10:25:00,116.42,116.42,116.19,116.23,5282.0,99.0893,99.0893,98.8935,98.9276,5282.0
2017-05-12 10:30:00,116.23,116.34,116.19,116.32,5101.0,98.9276,99.0212,98.8935,99.0042,5101.0
2017-05-12 10:35:00,116.34,116.36,116.28,116.29,10473.0,99.0212,99.0382,98.9701,98.9786,10473.0
2017-05-12 10:40:00,116.26,116.26,116.15,116.24,7802.0,98.9531,98.9531,98.8595,98.9361,7802.0
2017-05-12 10:45:00,116.22,116.26,116.17,116.24,7950.0,98.9191,98.9531,98.8765,98.9361,7950.0
2017-05-12 10:50:00,116.22,116.23,116.02,116.02,2550.0,98.9191,98.9276,98.7488,98.7488,2550.0
2017-05-12 10:55:00,116.02,116.13,116.01,116.13,12120.0,98.7488,98.8425,98.7403,98.8425,12120.0
2017-05-12 11:00:00,116.17,116.2,116.12,116.12,10900.0,98.8765,98.902,98.8339,98.8339,10900.0
2017-05-12 11:05:00,116.08,116.22,116.07,116.08,8600.0,98.7999,98.9191,98.7914,98.7999,8600.0
2017-05-12 11:10:00,116.1,116.23,116.08,116.13,14563.0,98.8169,98.9276,98.7999,98.8425,14563.0
2017-05-12 11:15:00,116.14,116.15,116.04,116.08,11724.0,98.851,98.8595,98.7658,98.7999,11724.0
2017-05-12 11:20:00,116.11,116.21,116.07,116.19,18699.0,98.8254,98.9105,98.7914,98.8935,18699.0
2017-05-12 11:25:00,116.19,116.35,116.08,116.35,36392.0,98.8935,99.0297,98.7999,99.0297,36392.0
2017-05-12 11:30:00,116.3,116.58,116.3,116.46,21611.0,98.9871,99.2255,98.9871,99.1233,21611.0
2017-05-12 11:35:00,116.48,116.6,116.46,116.6,2762.0,99.1403,99.2425,99.1233,99.2425,2762.0
2017-05-12 11:40:00,116.57,116.58,116.4,116.46,11156.0,99.217,99.2255,99.0723,99.1233,11156.0
2017-05-12 11:45:00,116.46,116.58,116.46,116.58,2966.0,99.1233,99.2255,99.1233,99.2255,2966.0
2017-05-12 11:50:00,116.58,116.6,116.53,116.55,6281.0,99.2255,99.2425,99.1829,99.1999,6281.0
2017-05-12 11:55:00,116.55,116.56,116.5,116.56,4244.0,99.1999,99.2084,99.1574,99.2084,4244.0
2017-05-12 12:00:00,116.58,116.62,116.53,116.61,5291.0,99.2255,99.2595,99.1829,99.251,5291.0
2017-05-12 12:05:00,116.61,116.69,116.61,116.64,2837.0,99.251,99.3191,99.251,99.2765,2837.0
2017-05-12 12:10:00,116.65,116.67,116.58,116.62,5564.0,99.285,99.3021,99.2255,99.2595,5564.0
2017-05-12 12:15:00,116.61,116.66,116.6,116.63,2496.0,99.251,99.2936,99.2425,99.268,2496.0
2017-05-12 12:20:00,116.64,116.64,116.5,116.58,7872.0,99.2765,99.2765,99.1574,99.2255,7872.0
2017-05-12 12:25:00,116.58,116.59,116.48,116.5,5400.0,99.2255,99.234,99.1403,99.1574,5400.0
2017-05-12 12:30:00,116.5,116.67,116.5,116.64,5446.0,99.1574,99.3021,99.1574,99.2765,5446.0
2017-05-12 12:35:00,116.68,116.69,116.61,116.61,4198.0,99.3106,99.3191,99.251,99.251,4198.0
2017-05-12 12:40:00,116.6,116.81,116.6,116.75,14201.0,99.2425,99.4212,99.2425,99.3702,14201.0
2017-05-12 12:45:00,116.72,116.86,116.71,116.81,8581.0,99.3446,99.4638,99.3361,99.4212,8581.0
2017-05-12 12:50:00,116.81,116.93,116.8,116.93,8248.0,99.4212,99.5234,99.4127,99.5234,8248.0
2017-05-12 12:55:00,116.88,116.94,116.82,116.88,15834.0,99.4808,99.5319,99.4297,99.4808,15834.0
2017-05-12 13:00:00,116.89,116.9,116.76,116.76,10921.0,99.4893,99.4978,99.3787,99.3787,10921.0
2017-05-12 13:05:00,116.79,116.86,116.76,116.76,14368.0,99.4042,99.4638,99.3787,99.3787,14368.0
2017-05-12 13:10:00,116.75,116.85,116.75,116.84,3102.0,99.3702,99.4553,99.3702,99.4468,3102.0
2017-05-12 13:15:00,116.86,116.97,116.86,116.93,4917.0,99.4638,99.5574,99.4638,99.5234,4917.0
2017-05-12 13:20:00,116.96,116.99,116.93,116.98,2650.0,99.5489,99.5744,99.5234,99.5659,2650.0
2017-05-12 13:25:00,116.97,117.04,116.97,117.04,5984.0,99.5574,99.617,99.5574,99.617,5984.0
2017-05-12 13:30:00,117.01,117.03,116.87,116.87,7356.0,99.5915,99.6085,99.4723,99.4723,7356.0
2017-05-12 13:35:00,116.85,116.85,116.72,116.75,7564.0,99.4553,99.4553,99.3446,99.3702,7564.0
2017-05-12 13:40:00,116.73,116.86,116.73,116.8,6225.0,99.3531,99.4638,99.3531,99.4127,6225.0
2017-05-12 13:45:00,116.81,116.9,116.78,116.84,6303.0,99.4212,99.4978,99.3957,99.4468,6303.0
2017-05-12 13:50:00,116.84,116.92,116.83,116.86,4208.0,99.4468,99.5148,99.4382,99.4638,4208.0
2017-05-12 13:55:00,116.84,116.88,116.71,116.76,10355.0,99.4468,99.4808,99.3361,99.3787,10355.0
2017-05-12 14:00:00,116.79,116.79,116.75,116.79,4600.0,99.4042,99.4042,99.3702,99.4042,4600.0
2017-05-12 14:05:00,116.78,116.82,116.69,116.69,5868.0,99.3957,99.4297,99.3191,99.3191,5868.0
2017-05-12 14:10:00,116.68,116.7,116.62,116.62,3833.0,99.3106,99.3276,99.2595,99.2595,3833.0
2017-05-12 14:15:00,116.65,116.71,116.64,116.66,6500.0,99.285,99.3361,99.2765,99.2936,6500.0
2017-05-12 14:20:00,116.64,116.64,116.59,116.59,3593.0,99.2765,99.2765,99.234,99.234,3593.0
2017-05-12 14:25:00,116.61,116.63,116.56,116.61,5460.0,99.251,99.268,99.2084,99.251,5460.0
2017-05-12 14:30:00,116.62,116.69,116.59,116.67,12425.0,99.2595,99.3191,99.234,99.3021,12425.0
2017-05-12 14:35:00,116.66,116.72,116.66,116.67,4700.0,99.2936,99.3446,99.2936,99.3021,4700.0
2017-05-12 14:40:00,116.69,116.79,116.67,116.78,7506.0,99.3191,99.4042,99.3021,99.3957,7506.0
2017-05-12 14:45:00,116.78,116.87,116.76,116.79,6804.0,99.3957,99.4723,99.3787,99.4042,6804.0
2017-05-12 14:50:00,116.79,116.9,116.79,116.89,4339.0,99.4042,99.4978,99.4042,99.4893,4339.0
2017-05-12 14:55:00,116.9,116.94,116.84,116.86,9640.0,99.4978,99.5319,99.4468,99.4638,9640.0
2017-05-12 15:00:00,116.86,116.95,116.85,116.95,14557.0,99.4638,99.5404,99.4553,99.5404,14557.0
2017-05-12 15:05:00,116.92,116.93,116.87,116.9,12521.0,99.5148,99.5234,99.4723,99.4978,12521.0
2017-05-12 15:10:00,116.89,116.92,116.86,116.92,5200.0,99.4893,99.5148,99.4638,99.5148,5200.0
2017-05-12 15:15:00,116.91,116.96,116.91,116.96,5361.0,99.5063,99.5489,99.5063,99.5489,5361.0
2017-05-12 15:20:00,116.92,116.96,116.89,116.94,21161.0,99.5148,99.5489,99.4893,99.5319,21161.0
2017-05-12 15:25:00,116.93,116.95,116.84,116.84,7863.0,99.5234,99.5404,99.4468,99.4468,7863.0
2017-05-12 15:30:00,116.85,116.85,116.76,116.76,14039.0,99.4553,99.4553,99.3787,99.3787,14039.0
2017-05-12 15:35:00,116.76,116.93,116.71,116.93,9025.0,99.3787,99.5234,99.3361,99.5234,9025.0
2017-05-12 15:40:00,116.93,117.02,116.93,116.96,21428.0,99.5234,99.6,99.5234,99.5489,21428.0
2017-05-12 15:45:00,116.96,116.96,116.81,116.84,28768.0,99.5489,99.5489,99.4212,99.4468,28768.0
2017-05-12 15:50:00,116.83,116.87,116.75,116.76,20560.0,99.4382,99.4723,99.3702,99.3787,20560.0
2017-05-12 15:55:00,116.76,116.94,116.75,116.93,56350.0,99.3787,99.5319,99.3702,99.5234,56350.0
2017-05-15 09:30:00,117.14,117.18,116.86,116.94,19275.0,99.7021,99.7361,99.4638,99.5319,19275.0
2017-05-15 09:35:00,116.97,117.27,116.97,117.12,6539.0,99.5574,99.8127,99.5574,99.6851,6539.0
2017-05-15 09:40:00,117.11,117.19,116.98,117.04,40082.0,99.6766,99.7447,99.5659,99.617,40082.0
2017-05-15 09:45:00,117.05,117.11,116.92,117.06,7400.0,99.6255,99.6766,99.5148,99.634,7400.0
2017-05-15 09:50:00,117.11,117.17,117.04,117.08,14704.0,99.6766,99.7276,99.617,99.651,14704.0
2017-05-15 09:55:00,117.05,117.09,117.0,117.08,7013.0,99.6255,99.6595,99.5829,99.651,7013.0
2017-05-15 10:00:00,117.05,117.13,117.01,117.02,27191.0,99.6255,99.6936,99.5915,99.6,27191.0
2017-05-15 10:05:00,117.0,117.09,116.96,117.06,6100.0,99.5829,99.6595,99.5489,99.634,6100.0
2017-05-15 10:10:00,117.08,117.19,117.0,117.16,4909.0,99.651,99.7447,99.5829,99.7191,4909.0
2017-05-15 10:15:00,117.24,117.26,117.05,117.08,8100.0,99.7872,99.8042,99.6255,99.651,8100.0
2017-05-15 10:20:00,117.09,117.13,117.01,117.01,9108.0,99.6595,99.6936,99.5915,99.5915,9108.0
2017-05-15 10:25:00,117.01,117.06,116.99,117.02,21195.0,99.5915,99.634,99.5744,99.6,21195.0
2017-05-15 10:30:00,117.05,117.12,116.97,117.11,14543.0,99.6255,99.6851,99.5574,99.6766,14543.0
2017-05-15 10:35:00,117.13,117.23,117.12,117.23,4511.0,99.6936,99.7787,99.6851,99.7787,4511.0
2017-05-15 10:40:00,117.25,117.28,117.16,117.24,4603.0,99.7957,99.8213,99.7191,99.7872,4603.0
2017-05-15 10:45:00,117.24,117.24,117.01,117.07,4300.0,99.7872,99.7872,99.5915,99.6425,4300.0
2017-05-15 10:50:00,117.07,117.18,117.06,117.06,11982.0,99.6425,99.7361,99.634,99.634,11982.0
2017-05-15 10:55:00,117.09,117.11,117.04,117.07,2410.0,99.6595,99.6766,99.617,99.6425,2410.0
2017-05-15 11:00:00,117.1,117.13,116.82,116.82,9345.0,99.6681,99.6936,99.4297,99.4297,9345.0
2017-05-15 11:05:00,116.83,116.95,116.83,116.94,2871.0,99.4382,99.5404,99.4382,99.5319,2871.0
2017-05-15 11:10:00,116.95,116.98,116.91,116.93,3869.0,99.5404,99.5659,99.5063,99.5234,3869.0
2017-05-15 11:15:00,116.94,116.98,116.86,116.89,10355.0,99.5319,99.5659,99.4638,99.4893,10355.0
2017-05-15 11:20:00,116.89,116.93,116.71,116.71,11576.0,99.4893,99.5234,99.3361,99.3361,11576.0
2017-05-15 11:25:00,116.69,116.92,116.66,116.91,12722.0,99.3191,99.5148,99.2936,99.5063,12722.0
2017-05-15 11:30:00,116.87,117.0,116.81,117.0,4620.0,99.4723,99.5829,99.4212,99.5829,4620.0
2017-05-15 11:35:00,117.0,117.01,116.9,117.01,4700.0,99.5829,99.5915,99.4978,99.5915,4700.0
2017-05-15 11:40:00,117.04,117.04,116.89,116.89,5000.0,99.617,99.617,99.4893,99.4893,5000.0
2017-05-15 11:45:00,116.85,116.91,116.85,116.87,2600.0,99.4553,99.5063,99.4553,99.4723,2600.0
2017-05-15 11:50:00,116.89,116.94,116.79,116.92,9647.0,99.4893,99.5319,99.4042,99.5148,9647.0
2017-05-15 11:55:00,116.95,117.07,116.92,117.07,4530.0,99.5404,99.6425,99.5148,99.6425,4530.0
2017-05-15 12:00:00,117.03,117.07,117.03,117.03,3762.0,99.6085,99.6425,99.6085,99.6085,3762.0
2017-05-15 12:05:00,117.03,117.03,116.91,116.99,1900.0,99.6085,99.6085,99.5063,99.5744,1900.0
2017-05-15 12:10:00,116.99,117.05,116.96,117.02,4119.0,99.5744,99.6255,99.5489,99.6,4119.0
2017-05-15 12:15:00,117.02,117.18,117.02,117.13,12062.0,99.6,99.7361,99.6,99.6936,12062.0
2017-05-15 12:20:00,117.16,117.22,117.15,117.19,6047.0,99.7191,99.7702,99.7106,99.7447,6047.0
2017-05-15 12:25:00,117.2,117.23,117.16,117.16,14189.0,99.7532,99.7787,99.7191,99.7191,14189.0
2017-05-15 12:30:00,117.16,117.21,117.14,117.15,6900.0,99.7191,99.7617,99.7021,99.7106,6900.0
2017-05-15 12:35:00,117.13,117.21,117.12,117.15,5100.0,99.6936,99.7617,99.6851,99.7106,5100.0
2017-05-15 12:40:00,117.19,117.21,117.15,117.21,3317.0,99.7447,99.7617,99.7106,99.7617,3317.0
2017-05-15 12:45:00,117.19,117.22,117.16,117.2,4550.0,99.7447,99.7702,99.7191,99.7532,4550.0
2017-05-15 12:50:00,117.22,117.23,117.13,117.13,4521.0,99.7702,99.7787,99.6936,99.6936,4521.0
2017-05-15 12:55:00,117.11,117.2,117.1,117.17,4801.0,99.6766,99.7532,99.6681,99.7276,4801.0
2017-05-15 13:00:00,117.19,117.19,117.1,117.15,2350.0,99.7447,99.7447,99.6681,99.7106,2350.0
2017-05-15 13:05:00,117.17,117.22,117.13,117.16,12122.0,99.7276,99.7702,99.6936,99.7191,12122.0
2017-05-15 13:10:00,117.17,117.22,117.15,117.15,6322.0,99.7276,99.7702,99.7106,99.7106,6322.0
2017-05-15 13:15:00,117.18,117.2,117.14,117.14,2708.0,99.7361,99.7532,99.7021,99.7021,2708.0
2017-05-15 13:20:00,117.16,117.16,117.07,117.11,2180.0,99.7191,99.7191,99.6425,99.6766,2180.0
2017-05-15 13:25:00,117.15,117.18,117.13,117.18,24420.0,99.7106,99.7361,99.6936,99.7361,24420.0
2017-05-15 13:30:00,117.19,117.24,117.17,117.19,23006.0,99.7447,99.7872,99.7276,99.7447,23006.0
2017-05-15 13:35:00,117.17,117.22,117.15,117.16,5410.0,99.7276,99.7702,99.7106,99.7191,5410.0
2017-05-15 13:40:00,117.14,117.2,117.12,117.13,5555.0,99.7021,99.7532,99.6851,99.6936,5555.0
2017-05-15 13:45:00,117.15,117.15,117.07,117.07,8276.0,99.7106,99.7106,99.6425,99.6425,8276.0
2017-05-15 13:50:00,117.1,117.11,117.06,117.08,2501.0,99.6681,99.6766,99.634,99.651,2501.0
2017-05-15 13:55:00,117.09,117.13,117.06,117.11,4404.0,99.6595,99.6936,99.634,99.6766,4404.0
2017-05-15 14:00:00,117.1,117.14,117.09,117.13,2600.0,99.6681,99.7021,99.6595,99.6936,2600.0
2017-05-15 14:05:00,117.13,117.14,117.1,117.14,3202.0,99.6936,99.7021,99.6681,99.7021,3202.0
2017-05-15 14:10:00,117.13,117.19,117.11,117.13,9071.0,99.6936,99.7447,99.6766,99.6936,9071.0
2017-05-15 14:15:00,117.12,117.18,117.11,117.16,3106.0,99.6851,99.7361,99.6766,99.7191,3106.0
2017-05-15 14:20:00,117.16,117.17,117.09,117.1,3966.0,99.7191,99.7276,99.6595,99.6681,3966.0
2017-05-15 14:25:00,117.08,117.11,117.0,117.01,9618.0,99.651,99.6766,99.5829,99.5915,9618.0
2017-05-15 14:30:00,117.01,117.03,116.96,116.97,8254.0,99.5915,99.6085,99.5489,99.5574,8254.0
2017-05-15 14:35:00,116.98,117.03,116.93,116.96,8857.0,99.5659,99.6085,99.5234,99.5489,8857.0
2017-05-15 14:40:00,116.97,117.04,116.97,117.03,2536.0,99.5574,99.617,99.5574,99.6085,2536.0
2017-05-15 14:45:00,117.02,117.14,117.01,117.07,5474.0,99.6,99.7021,99.5915,99.6425,5474.0
2017-05-15 14:50:00,117.05,117.08,117.0,117.06,8889.0,99.6255,99.651,99.5829,99.634,8889.0
2017-05-15 14:55:00,117.08,117.09,117.02,117.04,5300.0,99.651,99.6595,99.6,99.617,5300.0
2017-05-15 15:00:00,117.05,117.12,117.03,117.05,6385.0,99.6255,99.6851,99.6085,99.6255,6385.0
2017-05-15 15:05:00,117.05,117.08,117.04,117.04,4317.0,99.6255,99.651,99.617,99.617,4317.0
2017-05-15 15:10:00,117.04,117.05,116.97,117.04,5320.0,99.617,99.6255,99.5574,99.617,5320.0
2017-05-15 15:15:00,117.03,117.04,116.96,116.98,4858.0,99.6085,99.617,99.5489,99.5659,4858.0
2017-05-15 15:20:00,116.98,117.05,116.93,117.05,18668.0,99.5659,99.6255,99.5234,99.6255,18668.0
2017-05-15 15:25:00,117.05,117.1,116.97,117.03,8943.0,99.6255,99.6681,99.5574,99.6085,8943.0
2017-05-15 15:30:00,117.04,117.11,117.03,117.07,8463.0,99.617,99.6766,99.6085,99.6425,8463.0
2017-05-15 15:35:00,117.07,117.15,117.06,117.06,10031.0,99.6425,99.7106,99.634,99.634,10031.0
2017-05-15 15:40:00,117.08,117.1,117.02,117.03,9302.0,99.651,99.6681,99.6,99.6085,9302.0
2017-05-15 15:45:00,117.04,117.21,117.04,117.18,31484.0,99.617,99.7617,99.617,99.7361,31484.0
2017-05-15 15:50:00,117.19,117.22,117.16,117.18,33567.0,99.7447,99.7702,99.7191,99.7361,33567.0
2017-05-15 15:55:00,117.18,117.21,117.11,117.14,53124.0,99.7361,99.7617,99.6766,99.7021,53124.0
2017-05-16 09:30:00,117.77,117.86,117.38,117.48,32770.0,100.2383,100.3149,99.9064,99.9915,32770.0
2017-05-16 09:35:00,117.47,117.55,117.33,117.44,18476.0,99.983,100.0511,99.8638,99.9574,18476.0
2017-05-16 09:40:00,117.48,117.49,116.92,116.92,15934.0,99.9915,100.0,99.5148,99.5148,15934.0
2017-05-16 09:45:00,116.91,116.91,116.43,116.72,30201.0,99.5063,99.5063,99.0978,99.3446,30201.0
2017-05-16 09:50:00,116.72,116.83,116.6,116.7,31432.0,99.3446,99.4382,99.2425,99.3276,31432.0
2017-05-16 09:55:00,116.7,117.03,116.7,116.85,38906.0,99.3276,99.6085,99.3276,99.4553,38906.0
2017-05-16 10:00:00,116.9,117.03,116.77,116.77,52389.0,99.4978,99.6085,99.3872,99.3872,52389.0
2017-05-16 10:05:00,116.72,116.81,116.52,116.7,6847.0,99.3446,99.4212,99.1744,99.3276,6847.0
2017-05-16 10:10:00,116.71,116.73,116.39,116.41,20547.0,99.3361,99.3531,99.0637,99.0808,20547.0
2017-05-16 10:15:00,116.39,116.66,116.37,116.66,6326.0,99.0637,99.2936,99.0467,99.2936,6326.0
2017-05-16 10:20:00,116.65,116.74,116.52,116.58,5965.0,99.285,99.3616,99.1744,99.2255,5965.0
2017-05-16 10:25:00,116.65,116.65,116.45,116.49,8151.0,99.285,99.285,99.1148,99.1489,8151.0
2017-05-16 10:30:00,116.52,116.62,116.43,116.62,8160.0,99.1744,99.2595,99.0978,99.2595,8160.0
2017-05-16 10:35:00,116.59,116.6,116.48,116.48,5475.0,99.234,99.2425,99.1403,99.1403,5475.0
2017-05-16 10:40:00,116.43,116.43,116.2,116.33,12320.0,99.0978,99.0978,98.902,99.0127,12320.0
2017-05-16 10:45:00,116.33,116.47,116.32,116.42,5473.0,99.0127,99.1318,99.0042,99.0893,5473.0
2017-05-16 10:50:00,116.38,116.51,116.32,116.5,14152.0,99.0552,99.1659,99.0042,99.1574,14152.0
2017-05-16 10:55:00,116.5,116.58,116.37,116.38,12644.0,99.1574,99.2255,99.0467,99.0552,12644.0
2017-05-16 11:00:00,116.37,116.39,116.28,116.34,16108.0,99.0467,99.0637,98.9701,99.0212,16108.0
2017-05-16 11:05:00,116.37,116.65,116.31,116.61,31527.0,99.0467,99.285,98.9957,99.251,31527.0
2017-05-16 11:10:00,116.58,116.62,116.46,116.62,13309.0,99.2255,99.2595,99.1233,99.2595,13309.0
2017-05-16 11:15:00,116.58,116.66,116.51,116.51,9057.0,99.2255,99.2936,99.1659,99.1659,9057.0
2017-05-16 11:20:00,116.49,116.6,116.41,116.58,9098.0,99.1489,99.2425,99.0808,99.2255,9098.0
2017-05-16 11:25:00,116.52,116.62,116.48,116.51,7919.0,99.1744,99.2595,99.1403,99.1659,7919.0
2017-05-16 11:30:00,116.54,116.58,116.48,116.52,5846.0,99.1914,99.2255,99.1403,99.1744,5846.0
2017-05-16 11:35:00,116.56,116.65,116.53,116.61,3864.0,99.2084,99.285,99.1829,99.251,3864.0
2017-05-16 11:40:00,116.63,116.67,116.58,116.66,2900.0,99.268,99.3021,99.2255,99.2936,2900.0
2017-05-16 11:45:00,116.64,116.67,116.6,116.66,8600.0,99.2765,99.3021,99.2425,99.2936,8600.0
2017-05-16 11:50:00,116.75,116.82,116.71,116.79,4500.0,99.3702,99.4297,99.3361,99.4042,4500.0
2017-05-16 11:55:00,116.74,116.78,116.66,116.67,11306.0,99.3616,99.3957,99.2936,99.3021,11306.0
2017-05-16 12:00:00,116.66,116.75,116.61,116.72,6240.0,99.2936,99.3702,99.251,99.3446,6240.0
2017-05-16 12:05:00,116.73,116.77,116.65,116.77,7902.0,99.3531,99.3872,99.285,99.3872,7902.0
2017-05-16 12:10:00,116.77,116.81,116.7,116.75,11847.0,99.3872,99.4212,99.3276,99.3702,11847.0
2017-05-16 12:15:00,116.74,116.81,116.74,116.81,8339.0,99.3616,99.4212,99.3616,99.4212,8339.0
2017-05-16 12:20:00,116.81,116.86,116.75,116.83,4224.0,99.4212,99.4638,99.3702,99.4382,4224.0
2017-05-16 12:25:00,116.83,116.9,116.79,116.85,5100.0,99.4382,99.4978,99.4042,99.4553,5100.0
2017-05-16 12:30:00,116.85,116.85,116.71,116.85,4896.0,99.4553,99.4553,99.3361,99.4553,4896.0
2017-05-16 12:35:00,116.83,116.86,116.78,116.83,2318.0,99.4382,99.4638,99.3957,99.4382,2318.0
2017-05-16 12:40:00,116.83,116.84,116.69,116.71,4800.0,99.4382,99.4468,99.3191,99.3361,4800.0
2017-05-16 12:45:00,116.71,116.78,116.71,116.75,3728.0,99.3361,99.3957,99.3361,99.3702,3728.0
2017-05-16 12:50:00,116.7,116.85,116.7,116.85,3629.0,99.3276,99.4553,99.3276,99.4553,3629.0
2017-05-16 12:55:00,116.87,116.87,116.75,116.8,3584.0,99.4723,99.4723,99.3702,99.4127,3584.0
2017-05-16 13:00:00,116.81,116.81,116.71,116.79,2880.0,99.4212,99.4212,99.3361,99.4042,2880.0
2017-05-16 13:05:00,116.77,116.86,116.72,116.76,3853.0,99.3872,99.4638,99.3446,99.3787,3853.0
2017-05-16 13:10:00,116.81,116.82,116.72,116.76,3511.0,99.4212,99.4297,99.3446,99.3787,3511.0
2017-05-16 13:15:00,116.78,116.8,116.71,116.73,4927.0,99.3957,99.4127,99.3361,99.3531,4927.0
2017-05-16 13:20:00,116.71,116.76,116.69,116.75,3650.0,99.3361,99.3787,99.3191,99.3702,3650.0
2017-05-16 13:25:00,116.75,116.83,116.7,116.81,6589.0,99.3702,99.4382,99.3276,99.4212,6589.0
2017-05-16 13:30:00,116.85,116.93,116.81,116.85,4510.0,99.4553,99.5234,99.4212,99.4553,4510.0
2017-05-16 13:35:00,116.84,116.88,116.84,116.88,2200.0,99.4468,99.4808,99.4468,99.4808,2200.0
2017-05-16 13:40:00,116.89,116.96,116.87,116.96,7185.0,99.4893,99.5489,99.4723,99.5489,7185.0
2017-05-16 13:45:00,116.97,117.02,116.87,116.91,19657.0,99.5574,99.6,99.4723,99.5063,19657.0
2017-05-16 13:50:00,116.9,116.92,116.87,116.89,4697.0,99.4978,99.5148,99.4723,99.4893,4697.0
2017-05-16 13:55:00,116.89,116.9,116.83,116.89,3910.0,99.4893,99.4978,99.4382,99.4893,3910.0
2017-05-16 14:00:00,116.87,116.9,116.85,116.89,2417.0,99.4723,99.4978,99.4553,99.4893,2417.0
2017-05-16 14:05:00,116.87,116.89,116.82,116.87,5349.0,99.4723,99.4893,99.4297,99.4723,5349.0
2017-05-16 14:10:00,116.87,116.87,116.77,116.85,4337.0,99.4723,99.4723,99.3872,99.4553,4337.0
2017-05-16 14:15:00,116.85,116.9,116.79,116.88,7853.0,99.4553,99.4978,99.4042,99.4808,7853.0
2017-05-16 14:20:00,116.87,116.93,116.8,116.84,9625.0,99.4723,99.5234,99.4127,99.4468,9625.0
2017-05-16 14:25:00,116.79,116.81,116.71,116.8,4670.0,99.4042,99.4212,99.3361,99.4127,4670.0
2017-05-16 14:30:00,116.82,116.9,116.8,116.85,5650.0,99.4297,99.4978,99.4127,99.4553,5650.0
2017-05-16 14:35:00,116.83,116.9,116.77,116.85,5231.0,99.4382,99.4978,99.3872,99.4553,5231.0
2017-05-16 14:40:00,116.84,116.89,116.79,116.81,4632.0,99.4468,99.4893,99.4042,99.4212,4632.0
2017-05-16 14:45:00,116.78,116.87,116.75,116.85,4843.0,99.3957,99.4723,99.3702,99.4553,4843.0
2017-05-16 14:50:00,116.84,116.84,116.74,116.82,4139.0,99.4468,99.4468,99.3616,99.4297,4139.0
2017-05-16 14:55:00,116.79,116.81,116.73,116.79,4311.0,99.4042,99.4212,99.3531,99.4042,4311.0
2017-05-16 15:00:00,116.81,116.89,116.79,116.8,8740.0,99.4212,99.4893,99.4042,99.4127,8740.0
2017-05-16 15:05:00,116.78,116.84,116.78,116.8,5932.0,99.3957,99.4468,99.3957,99.4127,5932.0
2017-05-16 15:10:00,116.77,116.85,116.77,116.82,22507.0,99.3872,99.4553,99.3872,99.4297,22507.0
2017-05-16 15:15:00,116.82,116.89,116.79,116.86,11431.0,99.4297,99.4893,99.4042,99.4638,11431.0
2017-05-16 15:20:00,116.88,116.9,116.82,116.82,27818.0,99.4808,99.4978,99.4297,99.4297,27818.0
2017-05-16 15:25:00,116.82,116.85,116.76,116.82,11544.0,99.4297,99.4553,99.3787,99.4297,11544.0
2017-05-16 15:30:00,116.83,116.84,116.76,116.84,7577.0,99.4382,99.4468,99.3787,99.4468,7577.0
2017-05-16 15:35:00,116.84,116.88,116.83,116.85,11758.0,99.4468,99.4808,99.4382,99.4553,11758.0
2017-05-16 15:40:00,116.84,116.9,116.84,116.86,20628.0,99.4468,99.4978,99.4468,99.4638,20628.0
2017-05-16 15:45:00,116.86,116.89,116.85,116.86,18800.0,99.4638,99.4893,99.4553,99.4638,18800.0
2017-05-16 15:50:00,116.85,116.88,116.84,116.87,21979.0,99.4553,99.4808,99.4468,99.4723,21979.0
2017-05-16 15:55:00,116.87,116.88,116.79,116.84,45100.0,99.4723,99.4808,99.4042,99.4468,45100.0
2017-05-17 09:30:00,115.26,115.56,115.07,115.32,28058.0,98.102,98.3573,97.9402,98.153,28058.0
2017-05-17 09:35:00,115.35,115.51,115.23,115.48,18401.0,98.1786,98.3147,98.0764,98.2892,18401.0
2017-05-17 09:40:00,115.5,115.63,115.19,115.32,8495.0,98.3062,98.4169,98.0424,98.153,8495.0
2017-05-17 09:45:00,115.17,115.56,115.17,115.37,21468.0,98.0254,98.3573,98.0254,98.1956,21468.0
2017-05-17 09:50:00,115.37,115.4,114.65,114.69,35156.0,98.1956,98.2211,97.5828,97.6168,35156.0
2017-05-17 09:55:00,114.75,114.78,114.45,114.58,14665.0,97.6679,97.6934,97.4125,97.5232,14665.0
2017-05-17 10:00:00,114.62,114.63,114.29,114.56,13197.0,97.5572,97.5657,97.2764,97.5062,13197.0
2017-05-17 10:05:00,114.54,114.82,114.47,114.64,6693.0,97.4891,97.7275,97.4296,97.5743,6693.0
2017-05-17 10:10:00,114.65,114.84,114.64,114.64,11670.0,97.5828,97.7445,97.5743,97.5743,11670.0
2017-05-17 10:15:00,114.61,114.88,114.61,114.79,6395.0,97.5487,97.7785,97.5487,97.7019,6395.0
2017-05-17 10:20:00,114.85,114.85,114.66,114.74,14471.0,97.753,97.753,97.5913,97.6594,14471.0
2017-05-17 10:25:00,114.74,114.81,114.62,114.65,13233.0,97.6594,97.719,97.5572,97.5828,13233.0
2017-05-17 10:30:00,114.68,114.78,114.6,114.62,4650.0,97.6083,97.6934,97.5402,97.5572,4650.0
2017-05-17 10:35:00,114.61,114.65,114.46,114.6,7983.0,97.5487,97.5828,97.4211,97.5402,7983.0
2017-05-17 10:40:00,114.65,114.86,114.64,114.79,8365.0,97.5828,97.7615,97.5743,97.7019,8365.0
2017-05-17 10:45:00,114.79,114.86,114.72,114.79,10322.0,97.7019,97.7615,97.6423,97.7019,10322.0
2017-05-17 10:50:00,114.79,114.82,114.47,114.55,5501.0,97.7019,97.7275,97.4296,97.4977,5501.0
2017-05-17 10:55:00,114.51,114.58,114.16,114.17,7713.0,97.4636,97.5232,97.1657,97.1742,7713.0
2017-05-17 11:00:00,114.21,114.33,114.07,114.07,6074.0,97.2083,97.3104,97.0891,97.0891,6074.0
2017-05-17 11:05:00,114.12,114.24,114.07,114.21,4776.0,97.1317,97.2338,97.0891,97.2083,4776.0
2017-05-17 11:10:00,114.21,114.55,114.21,114.5,9616.0,97.2083,97.4977,97.2083,97.4551,9616.0
2017-05-17 11:15:00,114.54,114.54,114.3,114.35,13845.0,97.4891,97.4891,97.2849,97.3274,13845.0
2017-05-17 11:20:00,114.36,114.5,114.3,114.43,15555.0,97.3359,97.4551,97.2849,97.3955,15555.0
2017-05-17 11:25:00,114.41,114.57,114.41,114.51,14083.0,97.3785,97.5147,97.3785,97.4636,14083.0
2017-05-17 11:30:00,114.52,114.56,114.11,114.11,17352.0,97.4721,97.5062,97.1232,97.1232,17352.0
2017-05-17 11:35:00,114.16,114.36,114.13,114.36,12290.0,97.1657,97.3359,97.1402,97.3359,12290.0
2017-05-17 11:40:00,114.35,114.44,114.21,114.32,16074.0,97.3274,97.404,97.2083,97.3019,16074.0
2017-05-17 11:45:00,114.32,114.32,114.11,114.16,29217.0,97.3019,97.3019,97.1232,97.1657,29217.0
2017-05-17 11:50:00,114.18,114.21,114.02,114.02,11409.0,97.1827,97.2083,97.0466,97.0466,11409.0
2017-05-17 11:55:00,114.03,114.16,114.02,114.12,14758.0,97.0551,97.1657,97.0466,97.1317,14758.0
2017-05-17 12:00:00,114.12,114.2,114.07,114.15,9125.0,97.1317,97.1998,97.0891,97.1572,9125.0
2017-05-17 12:05:00,114.13,114.16,114.04,114.1,9773.0,97.1402,97.1657,97.0636,97.1146,9773.0
2017-05-17 12:10:00,114.14,114.15,114.01,114.04,15857.0,97.1487,97.1572,97.038,97.0636,15857.0
2017-05-17 12:15:00,114.04,114.2,114.04,114.15,6035.0,97.0636,97.1998,97.0636,97.1572,6035.0
2017-05-17 12:20:00,114.13,114.17,114.06,114.11,7873.0,97.1402,97.1742,97.0806,97.1232,7873.0
2017-05-17 12:25:00,114.12,114.14,114.06,114.06,5499.0,97.1317,97.1487,97.0806,97.0806,5499.0
2017-05-17 12:30:00,114.04,114.16,114.01,114.04,8407.0,97.0636,97.1657,97.038,97.0636,8407.0
2017-05-17 12:35:00,114.1,114.19,114.06,114.12,5135.0,97.1146,97.1912,97.0806,97.1317,5135.0
2017-05-17 12:40:00,114.17,114.22,114.06,114.12,9920.0,97.1742,97.2168,97.0806,97.1317,9920.0
2017-05-17 12:45:00,114.12,114.21,114.02,114.06,11701.0,97.1317,97.2083,97.0466,97.0806,11701.0
2017-05-17 12:50:00,114.06,114.16,114.0,114.08,11133.0,97.0806,97.1657,97.0295,97.0976,11133.0
2017-05-17 12:55:00,114.08,114.15,114.04,114.09,8558.0,97.0976,97.1572,97.0636,97.1061,8558.0
2017-05-17 13:00:00,114.09,114.15,114.04,114.1,11347.0,97.1061,97.1572,97.0636,97.1146,11347.0
2017-05-17 13:05:00,114.06,114.08,113.88,113.95,14854.0,97.0806,97.0976,96.9274,96.987,14854.0
2017-05-17 13:10:00,113.97,113.97,113.77,113.81,10988.0,97.004,97.004,96.8338,96.8678,10988.0
2017-05-17 13:15:00,113.8,113.87,113.71,113.75,15081.0,96.8593,96.9189,96.7827,96.8167,15081.0
2017-05-17 13:20:00,113.76,113.79,113.66,113.66,6065.0,96.8253,96.8508,96.7401,96.7401,6065.0
2017-05-17 13:25:00,113.64,113.72,113.53,113.63,12459.0,96.7231,96.7912,96.6295,96.7146,12459.0
2017-05-17 13:30:00,113.63,113.67,113.55,113.67,8225.0,96.7146,96.7487,96.6465,96.7487,8225.0
2017-05-17 13:35:00,113.65,113.68,113.56,113.62,4233.0,96.7316,96.7572,96.655,96.7061,4233.0
2017-05-17 13:40:00,113.6,113.63,113.41,113.44,9349.0,96.6891,96.7146,96.5274,96.5529,9349.0
2017-05-17 13:45:00,113.44,113.52,113.38,113.5,11043.0,96.5529,96.621,96.5018,96.604,11043.0
2017-05-17 13:50:00,113.5,113.5,113.31,113.34,32202.0,96.604,96.604,96.4422,96.4678,32202.0
2017-05-17 13:55:00,113.32,113.35,113.21,113.27,13263.0,96.4508,96.4763,96.3571,96.4082,13263.0
2017-05-17 14:00:00,113.3,113.34,113.22,113.31,12391.0,96.4337,96.4678,96.3656,96.4422,12391.0
2017-05-17 14:05:00,113.3,113.34,113.14,113.2,7902.0,96.4337,96.4678,96.2976,96.3486,7902.0
2017-05-17 14:10:00,113.16,113.16,112.93,113.01,10828.0,96.3146,96.3146,96.1188,96.1869,10828.0
2017-05-17 14:15:00,113.03,113.08,112.65,112.87,17462.0,96.2039,96.2465,95.8805,96.0677,17462.0
2017-05-17 14:20:00,112.91,112.94,112.64,112.79,8872.0,96.1018,96.1273,95.872,95.9997,8872.0
2017-05-17 14:25:00,112.79,112.8,112.6,112.63,8722.0,95.9997,96.0082,95.8379,95.8635,8722.0
2017-05-17 14:30:00,112.55,112.86,112.55,112.73,20580.0,95.7954,96.0592,95.7954,95.9486,20580.0
2017-05-17 14:35:00,112.73,112.76,112.58,112.58,10687.0,95.9486,95.9741,95.8209,95.8209,10687.0
2017-05-17 14:40:00,112.67,112.68,112.45,112.46,9914.0,95.8975,95.906,95.7103,95.7188,9914.0
2017-05-17 14:45:00,112.46,112.5,112.3,112.31,14647.0,95.7188,95.7528,95.5826,95.5911,14647.0
2017-05-17 14:50:00,112.37,112.49,112.27,112.44,11927.0,95.6422,95.7443,95.5571,95.7018,11927.0
2017-05-17 14:55:00,112.44,112.49,112.32,112.38,14327.0,95.7018,95.7443,95.5996,95.6507,14327.0
2017-05-17 15:00:00,112.38,112.52,112.38,112.49,17246.0,95.6507,95.7698,95.6507,95.7443,17246.0
2017-05-17 15:05:00,112.49,112.62,112.49,112.57,14964.0,95.7443,95.855,95.7443,95.8124,14964.0
2017-05-17 15:10:00,112.57,112.62,112.36,112.61,23852.0,95.8124,95.855,95.6337,95.8465,23852.0
2017-05-17 15:15:00,112.6,112.83,112.56,112.77,15046.0,95.8379,96.0337,95.8039,95.9826,15046.0
2017-05-17 15:20:00,112.79,112.94,112.72,112.82,18305.0,95.9997,96.1273,95.9401,96.0252,18305.0
2017-05-17 15:25:00,112.81,112.81,112.62,112.66,18961.0,96.0167,96.0167,95.855,95.889,18961.0
2017-05-17 15:30:00,112.65,112.76,112.64,112.67,22061.0,95.8805,95.9741,95.872,95.8975,22061.0
2017-05-17 15:35:00,112.68,112.77,112.68,112.75,52749.0,95.906,95.9826,95.906,95.9656,52749.0
2017-05-17 15:40:00,112.75,112.77,112.17,112.28,44963.0,95.9656,95.9826,95.472,95.5656,44963.0
2017-05-17 15:45:00,112.27,112.33,112.18,112.26,47597.0,95.5571,95.6081,95.4805,95.5486,47597.0
2017-05-17 15:50:00,112.27,112.3,112.08,112.1,52674.0,95.5571,95.5826,95.3953,95.4124,52674.0
2017-05-17 15:55:00,112.09,112.17,111.95,112.12,118167.0,95.4039,95.472,95.2847,95.4294,118167.0
2017-05-18 09:30:00,111.88,112.65,111.67,111.73,37334.0,95.2251,95.8805,95.0464,95.0975,37334.0
2017-05-18 09:35:00,111.72,112.36,111.72,112.36,12639.0,95.0889,95.6337,95.0889,95.6337,12639.0
2017-05-18 09:40:00,112.4,112.41,112.14,112.14,8145.0,95.6677,95.6762,95.4464,95.4464,8145.0
2017-05-18 09:45:00,112.14,112.23,111.83,111.84,14452.0,95.4464,95.523,95.1826,95.1911,14452.0
2017-05-18 09:50:00,111.78,111.92,111.31,111.5,26347.0,95.14,95.2592,94.74,94.9017,26347.0
2017-05-18 09:55:00,111.43,111.64,111.21,111.64,23890.0,94.8421,95.0208,94.6549,95.0208,23890.0
2017-05-18 10:00:00,111.62,112.3,111.62,112.27,25690.0,95.0038,95.5826,95.0038,95.5571,25690.0
2017-05-18 10:05:00,112.24,112.33,112.09,112.2,20382.0,95.5315,95.6081,95.4039,95.4975,20382.0
2017-05-18 10:10:00,112.24,112.35,112.12,112.23,40223.0,95.5315,95.6252,95.4294,95.523,40223.0
2017-05-18 10:15:00,112.23,112.25,112.0,112.05,12627.0,95.523,95.54,95.3273,95.3698,12627.0
2017-05-18 10:20:00,112.05,112.05,111.72,111.72,7700.0,95.3698,95.3698,95.0889,95.0889,7700.0
2017-05-18 10:25:00,111.69,112.12,111.53,112.09,18476.0,95.0634,95.4294,94.9272,95.4039,18476.0
2017-05-18 10:30:00,112.09,112.2,111.99,112.17,20244.0,95.4039,95.4975,95.3187,95.472,20244.0
2017-05-18 10:35:00,112.17,112.17,111.92,111.92,14085.0,95.472,95.472,95.2592,95.2592,14085.0
2017-05-18 10:40:00,111.93,111.95,111.46,111.48,34555.0,95.2677,95.2847,94.8676,94.8847,34555.0
2017-05-18 10:45:00,111.47,111.5,111.25,111.41,24498.0,94.8762,94.9017,94.6889,94.8251,24498.0
2017-05-18 10:50:00,111.44,111.48,111.32,111.41,19343.0,94.8506,94.8847,94.7485,94.8251,19343.0
2017-05-18 10:55:00,111.46,111.55,111.22,111.38,21642.0,94.8676,94.9442,94.6634,94.7996,21642.0
2017-05-18 11:00:00,111.38,111.54,111.25,111.49,79446.0,94.7996,94.9357,94.6889,94.8932,79446.0
2017-05-18 11:05:00,111.51,112.13,111.5,112.13,15819.0,94.9102,95.4379,94.9017,95.4379,15819.0
2017-05-18 11:10:00,112.07,112.09,111.85,111.99,19686.0,95.3868,95.4039,95.1996,95.3187,19686.0
2017-05-18 11:15:00,112.05,112.21,111.96,112.16,10192.0,95.3698,95.506,95.2932,95.4634,10192.0
2017-05-18 11:20:00,112.16,112.33,112.01,112.23,10194.0,95.4634,95.6081,95.3358,95.523,10194.0
2017-05-18 11:25:00,112.31,112.41,112.16,112.25,34145.0,95.5911,95.6762,95.4634,95.54,34145.0
2017-05-18 11:30:00,112.32,112.33,112.18,112.22,37299.0,95.5996,95.6081,95.4805,95.5145,37299.0
2017-05-18 11:35:00,112.24,112.24,111.91,111.91,13821.0,95.5315,95.5315,95.2507,95.2507,13821.0
2017-05-18 11:40:00,111.93,111.94,111.62,111.62,11753.0,95.2677,95.2762,95.0038,95.0038,11753.0
2017-05-18 11:45:00,111.63,111.81,111.6,111.79,23049.0,95.0123,95.1655,94.9868,95.1485,23049.0
2017-05-18 11:50:00,111.79,111.86,111.58,111.71,18950.0,95.1485,95.2081,94.9698,95.0804,18950.0
2017-05-18 11:55:00,111.71,111.8,111.68,111.71,10388.0,95.0804,95.157,95.0549,95.0804,10388.0
2017-05-18 12:00:00,111.72,111.77,111.44,111.48,16970.0,95.0889,95.1315,94.8506,94.8847,16970.0
2017-05-18 12:05:00,111.46,111.68,111.46,111.57,10475.0,94.8676,95.0549,94.8676,94.9613,10475.0
2017-05-18 12:10:00,111.55,111.7,111.53,111.7,10159.0,94.9442,95.0719,94.9272,95.0719,10159.0
2017-05-18 12:15:00,111.73,111.86,111.71,111.73,9535.0,95.0975,95.2081,95.0804,95.0975,9535.0
2017-05-18 12:20:00,111.75,111.87,111.73,111.75,7972.0,95.1145,95.2166,95.0975,95.1145,7972.0
2017-05-18 12:25:00,111.77,111.98,111.77,111.9,7232.0,95.1315,95.3102,95.1315,95.2421,7232.0
2017-05-18 12:30:00,111.88,112.07,111.81,111.97,8023.0,95.2251,95.3868,95.1655,95.3017,8023.0
2017-05-18 12:35:00,111.98,112.07,111.98,112.02,6578.0,95.3102,95.3868,95.3102,95.3443,6578.0
2017-05-18 12:40:00,112.05,112.07,111.95,112.07,4450.0,95.3698,95.3868,95.2847,95.3868,4450.0
2017-05-18 12:45:00,112.04,112.07,112.0,112.02,6653.0,95.3613,95.3868,95.3273,95.3443,6653.0
2017-05-18 12:50:00,111.99,111.99,111.89,111.94,5140.0,95.3187,95.3187,95.2336,95.2762,5140.0
2017-05-18 12:55:00,111.99,112.0,111.91,111.95,11254.0,95.3187,95.3273,95.2507,95.2847,11254.0
2017-05-18 13:00:00,111.98,111.98,111.82,111.9,7539.0,95.3102,95.3102,95.1741,95.2421,7539.0
2017-05-18 13:05:00,111.9,111.9,111.79,111.86,3483.0,95.2421,95.2421,95.1485,95.2081,3483.0
2017-05-18 13:10:00,111.83,111.97,111.82,111.9,11204.0,95.1826,95.3017,95.1741,95.2421,11204.0
2017-05-18 13:15:00,111.93,112.02,111.85,111.99,18946.0,95.2677,95.3443,95.1996,95.3187,18946.0
2017-05-18 13:20:00,111.94,112.13,111.94,112.13,6337.0,95.2762,95.4379,95.2762,95.4379,6337.0
2017-05-18 13:25:00,112.11,112.14,111.95,111.98,26495.0,95.4209,95.4464,95.2847,95.3102,26495.0
2017-05-18 13:30:00,112.0,112.19,111.79,112.19,92580.0,95.3273,95.489,95.1485,95.489,92580.0
2017-05-18 13:35:00,112.13,112.82,112.13,112.82,72988.0,95.4379,96.0252,95.4379,96.0252,72988.0
2017-05-18 13:40:00,112.72,113.05,112.62,112.76,32877.0,95.9401,96.221,95.855,95.9741,32877.0
2017-05-18 13:45:00,112.8,112.98,112.75,112.91,57934.0,96.0082,96.1614,95.9656,96.1018,57934.0
2017-05-18 13:50:00,112.91,113.08,112.8,113.06,59908.0,96.1018,96.2465,96.0082,96.2295,59908.0
2017-05-18 13:55:00,113.04,113.41,113.04,113.15,30658.0,96.2124,96.5274,96.2124,96.3061,30658.0
2017-05-18 14:00:00,113.15,113.85,113.15,113.75,39065.0,96.3061,96.9019,96.3061,96.8167,39065.0
2017-05-18 14:05:00,113.72,113.77,113.54,113.76,15618.0,96.7912,96.8338,96.638,96.8253,15618.0
2017-05-18 14:10:00,113.78,113.8,113.47,113.51,14459.0,96.8423,96.8593,96.5784,96.6125,14459.0
2017-05-18 14:15:00,113.51,113.51,113.25,113.3,19584.0,96.6125,96.6125,96.3912,96.4337,19584.0
2017-05-18 14:20:00,113.36,113.57,113.33,113.5,12100.0,96.4848,96.6635,96.4593,96.604,12100.0
2017-05-18 14:25:00,113.54,113.54,113.39,113.41,27336.0,96.638,96.638,96.5103,96.5274,27336.0
2017-05-18 14:30:00,113.45,113.62,113.44,113.53,80017.0,96.5614,96.7061,96.5529,96.6295,80017.0
2017-05-18 14:35:00,113.58,113.67,113.5,113.61,15867.0,96.6721,96.7487,96.604,96.6976,15867.0
2017-05-18 14:40:00,113.63,113.66,113.5,113.54,9098.0,96.7146,96.7401,96.604,96.638,9098.0
2017-05-18 14:45:00,113.55,113.59,113.48,113.57,13623.0,96.6465,96.6806,96.5869,96.6635,13623.0
2017-05-18 14:50:00,113.58,113.6,113.5,113.57,17486.0,96.6721,96.6891,96.604,96.6635,17486.0
2017-05-18 14:55:00,113.57,113.61,113.5,113.52,20993.0,96.6635,96.6976,96.604,96.621,20993.0
2017-05-18 15:00:00,113.54,113.57,113.4,113.4,21874.0,96.638,96.6635,96.5188,96.5188,21874.0
2017-05-18 15:05:00,113.4,113.44,113.29,113.38,33026.0,96.5188,96.5529,96.4252,96.5018,33026.0
2017-05-18 15:10:00,113.37,113.4,113.14,113.14,15580.0,96.4933,96.5188,96.2976,96.2976,15580.0
2017-05-18 15:15:00,113.13,113.21,113.04,113.05,18233.0,96.289,96.3571,96.2124,96.221,18233.0
2017-05-18 15:20:00,113.05,113.07,112.83,113.05,33630.0,96.221,96.238,96.0337,96.221,33630.0
2017-05-18 15:25:00,113.03,113.06,112.96,113.0,20600.0,96.2039,96.2295,96.1443,96.1784,20600.0
2017-05-18 15:30:00,113.05,113.11,113.01,113.09,22474.0,96.221,96.272,96.1869,96.255,22474.0
2017-05-18 15:35:00,113.09,113.26,113.05,113.25,34112.0,96.255,96.3997,96.221,96.3912,34112.0
2017-05-18 15:40:00,113.26,113.36,113.0,113.04,50591.0,96.3997,96.4848,96.1784,96.2124,50591.0
2017-05-18 15:45:00,113.06,113.24,112.97,113.12,57544.0,96.2295,96.3827,96.1529,96.2805,57544.0
2017-05-18 15:50:00,113.12,113.23,113.06,113.06,40994.0,96.2805,96.3742,96.2295,96.2295,40994.0
2017-05-18 15:55:00,113.07,113.08,112.75,112.79,85468.0,96.238,96.2465,95.9656,95.9997,85468.0
2017-05-19 09:30:00,113.14,113.55,113.01,113.37,102874.0,96.2976,96.6465,96.1869,96.4933,102874.0
2017-05-19 09:35:00,113.38,113.56,113.23,113.51,13818.0,96.5018,96.655,96.3742,96.6125,13818.0
2017-05-19 09:40:00,113.57,113.57,113.37,113.4,13187.0,96.6635,96.6635,96.4933,96.5188,13187.0
2017-05-19 09:45:00,113.35,113.39,113.11,113.28,5380.0,96.4763,96.5103,96.272,96.4167,5380.0
2017-05-19 09:50:00,113.17,113.47,113.17,113.41,9240.0,96.3231,96.5784,96.3231,96.5274,9240.0
2017-05-19 09:55:00,113.36,113.4,113.21,113.3,6638.0,96.4848,96.5188,96.3571,96.4337,6638.0
2017-05-19 10:00:00,113.3,113.81,113.27,113.77,21114.0,96.4337,96.8678,96.4082,96.8338,21114.0
2017-05-19 10:05:00,113.77,113.81,113.63,113.74,15060.0,96.8338,96.8678,96.7146,96.8082,15060.0
2017-05-19 10:10:00,113.75,113.93,113.73,113.81,14483.0,96.8167,96.97,96.7997,96.8678,14483.0
2017-05-19 10:15:00,113.74,113.76,113.53,113.53,5100.0,96.8082,96.8253,96.6295,96.6295,5100.0
2017-05-19 10:20:00,113.53,113.69,113.53,113.63,10325.0,96.6295,96.7657,96.6295,96.7146,10325.0
2017-05-19 10:25:00,113.61,113.7,113.49,113.53,9825.0,96.6976,96.7742,96.5955,96.6295,9825.0
2017-05-19 10:30:00,113.54,113.67,113.52,113.52,8336.0,96.638,96.7487,96.621,96.621,8336.0
2017-05-19 10:35:00,113.52,113.64,113.51,113.62,10922.0,96.621,96.7231,96.6125,96.7061,10922.0
2017-05-19 10:40:00,113.61,113.66,113.42,113.42,9157.0,96.6976,96.7401,96.5359,96.5359,9157.0
2017-05-19 10:45:00,113.42,113.51,113.39,113.45,9380.0,96.5359,96.6125,96.5103,96.5614,9380.0
2017-05-19 10:50:00,113.39,113.49,113.39,113.4,9293.0,96.5103,96.5955,96.5103,96.5188,9293.0
2017-05-19 10:55:00,113.38,113.38,113.25,113.29,5275.0,96.5018,96.5018,96.3912,96.4252,5275.0
2017-05-19 11:00:00,113.29,113.34,113.24,113.31,10990.0,96.4252,96.4678,96.3827,96.4422,10990.0
2017-05-19 11:05:00,113.29,113.45,113.18,113.4,16954.0,96.4252,96.5614,96.3316,96.5188,16954.0
2017-05-19 11:10:00,113.38,113.41,113.22,113.24,20520.0,96.5018,96.5274,96.3656,96.3827,20520.0
2017-05-19 11:15:00,113.26,113.35,113.17,113.18,10186.0,96.3997,96.4763,96.3231,96.3316,10186.0
2017-05-19 11:20:00,113.13,113.31,113.13,113.22,9660.0,96.289,96.4422,96.289,96.3656,9660.0
2017-05-19 11:25:00,113.26,113.28,113.18,113.23,7683.0,96.3997,96.4167,96.3316,96.3742,7683.0
2017-05-19 11:30:00,113.28,113.31,113.12,113.18,11501.0,96.4167,96.4422,96.2805,96.3316,11501.0
2017-05-19 11:35:00,113.17,113.23,113.14,113.21,7200.0,96.3231,96.3742,96.2976,96.3571,7200.0
2017-05-19 11:40:00,113.23,113.29,113.12,113.25,11433.0,96.3742,96.4252,96.2805,96.3912,11433.0
2017-05-19 11:45:00,113.28,113.3,113.19,113.24,5210.0,96.4167,96.4337,96.3401,96.3827,5210.0
2017-05-19 11:50:00,113.24,113.31,113.2,113.24,7166.0,96.3827,96.4422,96.3486,96.3827,7166.0
2017-05-19 11:55:00,113.27,113.36,113.25,113.36,8081.0,96.4082,96.4848,96.3912,96.4848,8081.0
2017-05-19 12:00:00,113.37,113.48,113.37,113.4,9652.0,96.4933,96.5869,96.4933,96.5188,9652.0
2017-05-19 12:05:00,113.4,113.5,113.4,113.47,7102.0,96.5188,96.604,96.5188,96.5784,7102.0
2017-05-19 12:10:00,113.44,113.6,113.4,113.58,7272.0,96.5529,96.6891,96.5188,96.6721,7272.0
2017-05-19 12:15:00,113.54,113.63,113.49,113.6,8143.0,96.638,96.7146,96.5955,96.6891,8143.0
2017-05-19 12:20:00,113.61,113.7,113.59,113.7,6250.0,96.6976,96.7742,96.6806,96.7742,6250.0
2017-05-19 12:25:00,113.67,113.76,113.66,113.73,6100.0,96.7487,96.8253,96.7401,96.7997,6100.0
2017-05-19 12:30:00,113.73,113.85,113.71,113.81,9111.0,96.7997,96.9019,96.7827,96.8678,9111.0
2017-05-19 12:35:00,113.76,113.79,113.68,113.68,2000.0,96.8253,96.8508,96.7572,96.7572,2000.0
2017-05-19 12:40:00,113.65,113.82,113.65,113.82,6200.0,96.7316,96.8763,96.7316,96.8763,6200.0
2017-05-19 12:45:00,113.81,113.83,113.8,113.8,3060.0,96.8678,96.8848,96.8593,96.8593,3060.0
2017-05-19 12:50:00,113.79,113.84,113.76,113.83,3600.0,96.8508,96.8933,96.8253,96.8848,3600.0
2017-05-19 12:55:00,113.84,113.87,113.72,113.75,5834.0,96.8933,96.9189,96.7912,96.8167,5834.0
2017-05-19 13:00:00,113.78,113.78,113.66,113.66,4724.0,96.8423,96.8423,96.7401,96.7401,4724.0
2017-05-19 13:05:00,113.64,113.64,113.51,113.53,5070.0,96.7231,96.7231,96.6125,96.6295,5070.0
2017-05-19 13:10:00,113.57,113.65,113.55,113.59,5382.0,96.6635,96.7316,96.6465,96.6806,5382.0
2017-05-19 13:15:00,113.59,113.7,113.57,113.65,7791.0,96.6806,96.7742,96.6635,96.7316,7791.0
2017-05-19 13:20:00,113.64,113.67,113.58,113.66,2500.0,96.7231,96.7487,96.6721,96.7401,2500.0
2017-05-19 13:25:00,113.66,113.82,113.66,113.72,12495.0,96.7401,96.8763,96.7401,96.7912,12495.0
2017-05-19 13:30:00,113.74,113.81,113.72,113.78,3309.0,96.8082,96.8678,96.7912,96.8423,3309.0
2017-05-19 13:35:00,113.77,113.81,113.74,113.76,7811.0,96.8338,96.8678,96.8082,96.8253,7811.0
2017-05-19 13:40:00,113.77,113.88,113.74,113.79,7100.0,96.8338,96.9274,96.8082,96.8508,7100.0
2017-05-19 13:45:00,113.82,113.92,113.78,113.86,3200.0,96.8763,96.9614,96.8423,96.9104,3200.0
2017-05-19 13:50:00,113.8,113.96,113.8,113.92,2877.0,96.8593,96.9955,96.8593,96.9614,2877.0
2017-05-19 13:55:00,113.92,114.13,113.92,114.12,5110.0,96.9614,97.1402,96.9614,97.1317,5110.0
2017-05-19 14:00:00,114.1,114.11,114.0,114.0,7207.0,97.1146,97.1232,97.0295,97.0295,7207.0
2017-05-19 14:05:00,113.97,114.08,113.94,114.04,9820.0,97.004,97.0976,96.9785,97.0636,9820.0
2017-05-19 14:10:00,114.02,114.18,114.0,114.16,5980.0,97.0466,97.1827,97.0295,97.1657,5980.0
2017-05-19 14:15:00,114.18,114.18,114.11,114.13,3797.0,97.1827,97.1827,97.1232,97.1402,3797.0
2017-05-19 14:20:00,114.12,114.16,114.07,114.07,4589.0,97.1317,97.1657,97.0891,97.0891,4589.0
2017-05-19 14:25:00,114.04,114.13,114.02,114.05,5404.0,97.0636,97.1402,97.0466,97.0721,5404.0
2017-05-19 14:30:00,114.04,114.17,113.98,114.12,6247.0,97.0636,97.1742,97.0125,97.1317,6247.0
2017-05-19 14:35:00,114.15,114.16,114.06,114.12,5172.0,97.1572,97.1657,97.0806,97.1317,5172.0
2017-05-19 14:40:00,114.13,114.2,114.03,114.18,8678.0,97.1402,97.1998,97.0551,97.1827,8678.0
2017-05-19 14:45:00,114.13,114.15,114.02,114.1,16244.0,97.1402,97.1572,97.0466,97.1146,16244.0
2017-05-19 14:50:00,114.12,114.13,114.0,114.0,5549.0,97.1317,97.1402,97.0295,97.0295,5549.0
2017-05-19 14:55:00,114.01,114.07,113.95,113.95,4248.0,97.038,97.0891,96.987,96.987,4248.0
2017-05-19 15:00:00,113.99,113.99,113.87,113.96,7500.0,97.021,97.021,96.9189,96.9955,7500.0
2017-05-19 15:05:00,114.01,114.01,113.66,113.67,13876.0,97.038,97.038,96.7401,96.7487,13876.0
2017-05-19 15:10:00,113.66,113.72,113.55,113.56,16261.0,96.7401,96.7912,96.6465,96.655,16261.0
2017-05-19 15:15:00,113.56,113.65,113.53,113.54,7913.0,96.655,96.7316,96.6295,96.638,7913.0
2017-05-19 15:20:00,113.57,113.6,113.43,113.5,11143.0,96.6635,96.6891,96.5444,96.604,11143.0
2017-05-19 15:25:00,113.49,113.6,113.41,113.41,12121.0,96.5955,96.6891,96.5274,96.5274,12121.0
2017-05-19 15:30:00,113.41,113.41,113.15,113.22,20304.0,96.5274,96.5274,96.3061,96.3656,20304.0
2017-05-19 15:35:00,113.21,113.31,113.12,113.19,18877.0,96.3571,96.4422,96.2805,96.3401,18877.0
2017-05-19 15:40:00,113.21,113.26,113.1,113.15,20441.0,96.3571,96.3997,96.2635,96.3061,20441.0
2017-05-19 15:45:00,113.15,113.2,113.03,113.13,24792.0,96.3061,96.3486,96.2039,96.289,24792.0
2017-05-19 15:50:00,113.14,113.22,113.12,113.12,32465.0,96.2976,96.3656,96.2805,96.2805,32465.0
2017-05-19 15:55:00,113.13,113.29,113.12,113.27,75069.0,96.289,96.4252,96.2805,96.4082,75069.0
2017-05-22 09:30:00,113.79,113.98,113.27,113.87,17744.0,96.8508,97.0125,96.4082,96.9189,17744.0
2017-05-22 09:35:00,113.98,114.29,113.88,114.11,8127.0,97.0125,97.2764,96.9274,97.1232,8127.0
2017-05-22 09:40:00,114.13,114.13,113.77,113.97,11008.0,97.1402,97.1402,96.8338,97.004,11008.0
2017-05-22 09:45:00,113.97,114.19,113.89,114.15,10824.0,97.004,97.1912,96.9359,97.1572,10824.0
2017-05-22 09:50:00,114.03,114.16,113.95,114.08,14989.0,97.0551,97.1657,96.987,97.0976,14989.0
2017-05-22 09:55:00,114.09,114.18,114.02,114.03,19904.0,97.1061,97.1827,97.0466,97.0551,19904.0
2017-05-22 10:00:00,114.02,114.24,113.97,114.19,5381.0,97.0466,97.2338,97.004,97.1912,5381.0
2017-05-22 10:05:00,114.17,114.17,113.94,113.97,9869.0,97.1742,97.1742,96.9785,97.004,9869.0
2017-05-22 10:10:00,113.97,114.0,113.8,113.85,12157.0,97.004,97.0295,96.8593,96.9019,12157.0
2017-05-22 10:15:00,113.85,113.89,113.74,113.88,5393.0,96.9019,96.9359,96.8082,96.9274,5393.0
2017-05-22 10:20:00,113.84,113.92,113.69,113.88,15542.0,96.8933,96.9614,96.7657,96.9274,15542.0
2017-05-22 10:25:00,113.92,113.92,113.72,113.81,14850.0,96.9614,96.9614,96.7912,96.8678,14850.0
2017-05-22 10:30:00,113.8,113.83,113.67,113.67,4000.0,96.8593,96.8848,96.7487,96.7487,4000.0
2017-05-22 10:35:00,113.69,113.93,113.65,113.91,69314.0,96.7657,96.97,96.7316,96.9529,69314.0
2017-05-22 10:40:00,113.88,113.88,113.55,113.59,27274.0,96.9274,96.9274,96.6465,96.6806,27274.0
2017-05-22 10:45:00,113.65,113.72,113.38,113.39,17570.0,96.7316,96.7912,96.5018,96.5103,17570.0
2017-05-22 10:50:00,113.41,113.53,113.41,113.5,8200.0,96.5274,96.6295,96.5274,96.604,8200.0
2017-05-22 10:55:00,113.48,113.65,113.41,113.63,9429.0,96.5869,96.7316,96.5274,96.7146,9429.0
2017-05-22 11:00:00,113.62,113.65,113.52,113.53,5300.0,96.7061,96.7316,96.621,96.6295,5300.0
2017-05-22 11:05:00,113.59,113.69,113.55,113.69,10012.0,96.6806,96.7657,96.6465,96.7657,10012.0
2017-05-22 11:10:00,113.69,113.83,113.65,113.79,8908.0,96.7657,96.8848,96.7316,96.8508,8908.0
2017-05-22 11:15:00,113.81,114.07,113.77,114.04,13368.0,96.8678,97.0891,96.8338,97.0636,13368.0
2017-05-22 11:20:00,114.03,114.05,113.92,113.97,8857.0,97.0551,97.0721,96.9614,97.004,8857.0
2017-05-22 11:25:00,113.94,113.99,113.9,113.93,6401.0,96.9785,97.021,96.9444,96.97,6401.0
2017-05-22 11:30:00,113.95,113.96,113.85,113.88,6420.0,96.987,96.9955,96.9019,96.9274,6420.0
2017-05-22 11:35:00,113.86,113.88,113.69,113.82,7665.0,96.9104,96.9274,96.7657,96.8763,7665.0
2017-05-22 11:40:00,113.89,114.08,113.83,114.07,19216.0,96.9359,97.0976,96.8848,97.0891,19216.0
2017-05-22 11:45:00,114.07,114.16,114.04,114.08,5712.0,97.0891,97.1657,97.0636,97.0976,5712.0
2017-05-22 11:50:00,114.13,114.13,114.02,114.04,3210.0,97.1402,97.1402,97.0466,97.0636,3210.0
2017-05-22 11:55:00,114.02,114.18,114.02,114.18,3549.0,97.0466,97.1827,97.0466,97.1827,3549.0
2017-05-22 12:00:00,114.16,114.23,114.11,114.23,2902.0,97.1657,97.2253,97.1232,97.2253,2902.0
2017-05-22 12:05:00,114.22,114.27,114.12,114.23,55666.0,97.2168,97.2593,97.1317,97.2253,55666.0
2017-05-22 12:10:00,114.25,114.37,114.23,114.3,6838.0,97.2423,97.3445,97.2253,97.2849,6838.0
2017-05-22 12:15:00,114.29,114.39,114.25,114.27,8692.0,97.2764,97.3615,97.2423,97.2593,8692.0
2017-05-22 12:20:00,114.24,114.24,114.15,114.2,5134.0,97.2338,97.2338,97.1572,97.1998,5134.0
2017-05-22 12:25:00,114.19,114.24,114.07,114.23,36981.0,97.1912,97.2338,97.0891,97.2253,36981.0
2017-05-22 12:30:00,114.26,114.26,114.1,114.13,6825.0,97.2508,97.2508,97.1146,97.1402,6825.0
2017-05-22 12:35:00,114.15,114.17,114.1,114.14,6551.0,97.1572,97.1742,97.1146,97.1487,6551.0
2017-05-22 12:40:00,114.14,114.16,114.07,114.16,2173.0,97.1487,97.1657,97.0891,97.1657,2173.0
2017-05-22 12:45:00,114.1,114.17,114.1,114.1,1788.0,97.1146,97.1742,97.1146,97.1146,1788.0
2017-05-22 12:50:00,114.1,114.12,114.0,114.12,2207.0,97.1146,97.1317,97.0295,97.1317,2207.0
2017-05-22 12:55:00,114.14,114.17,114.11,114.13,2443.0,97.1487,97.1742,97.1232,97.1402,2443.0
2017-05-22 13:00:00,114.15,114.16,114.06,114.07,4817.0,97.1572,97.1657,97.0806,97.0891,4817.0
2017-05-22 13:05:00,114.04,114.09,114.03,114.03,2828.0,97.0636,97.1061,97.0551,97.0551,2828.0
2017-05-22 13:10:00,114.03,114.11,114.03,114.07,4150.0,97.0551,97.1232,97.0551,97.0891,4150.0
2017-05-22 13:15:00,114.06,114.06,113.98,114.05,2930.0,97.0806,97.0806,97.0125,97.0721,2930.0
2017-05-22 13:20:00,114.06,114.06,114.04,114.04,3663.0,97.0806,97.0806,97.0636,97.0636,3663.0
2017-05-22 13:25:00,114.01,114.04,113.97,113.99,7226.0,97.038,97.0636,97.004,97.021,7226.0
2017-05-22 13:30:00,113.99,114.06,113.95,113.98,7741.0,97.021,97.0806,96.987,97.0125,7741.0
2017-05-22 13:35:00,113.98,114.0,113.91,113.98,5067.0,97.0125,97.0295,96.9529,97.0125,5067.0
2017-05-22 13:40:00,114.0,114.0,113.9,113.93,4657.0,97.0295,97.0295,96.9444,96.97,4657.0
2017-05-22 13:45:00,113.92,113.94,113.88,113.9,5341.0,96.9614,96.9785,96.9274,96.9444,5341.0
2017-05-22 13:50:00,113.95,113.99,113.92,113.92,3400.0,96.987,97.021,96.9614,96.9614,3400.0
2017-05-22 13:55:00,113.92,113.97,113.9,113.96,4487.0,96.9614,97.004,96.9444,96.9955,4487.0
2017-05-22 14:00:00,113.96,113.97,113.9,113.97,6047.0,96.9955,97.004,96.9444,97.004,6047.0
2017-05-22 14:05:00,113.97,113.97,113.92,113.95,3200.0,97.004,97.004,96.9614,96.987,3200.0
2017-05-22 14:10:00,113.95,114.05,113.93,114.05,5785.0,96.987,97.0721,96.97,97.0721,5785.0
2017-05-22 14:15:00,114.05,114.06,114.0,114.0,4304.0,97.0721,97.0806,97.0295,97.0295,4304.0
2017-05-22 14:20:00,114.04,114.06,113.94,113.95,5794.0,97.0636,97.0806,96.9785,96.987,5794.0
2017-05-22 14:25:00,113.95,114.03,113.95,114.02,10855.0,96.987,97.0551,96.987,97.0466,10855.0
2017-05-22 14:30:00,114.03,114.05,113.99,113.99,3633.0,97.0551,97.0721,97.021,97.021,3633.0
2017-05-22 14:35:00,114.01,114.04,113.97,114.03,8194.0,97.038,97.0636,97.004,97.0551,8194.0
2017-05-22 14:40:00,114.08,114.12,114.05,114.05,3581.0,97.0976,97.1317,97.0721,97.0721,3581.0
2017-05-22 14:45:00,114.05,114.06,114.03,114.05,2980.0,97.0721,97.0806,97.0551,97.0721,2980.0
2017-05-22 14:50:00,114.05,114.05,113.95,114.03,6502.0,97.0721,97.0721,96.987,97.0551,6502.0
2017-05-22 14:55:00,114.02,114.02,113.99,114.01,17231.0,97.0466,97.0466,97.021,97.038,17231.0
2017-05-22 15:00:00,114.0,114.11,114.0,114.07,8086.0,97.0295,97.1232,97.0295,97.0891,8086.0
2017-05-22 15:05:00,114.08,114.17,114.06,114.15,7002.0,97.0976,97.1742,97.0806,97.1572,7002.0
2017-05-22 15:10:00,114.18,114.21,114.11,114.11,5487.0,97.1827,97.2083,97.1232,97.1232,5487.0
2017-05-22 15:15:00,114.1,114.15,114.1,114.13,4903.0,97.1146,97.1572,97.1146,97.1402,4903.0
2017-05-22 15:20:00,114.11,114.17,114.06,114.16,9820.0,97.1232,97.1742,97.0806,97.1657,9820.0
2017-05-22 15:25:00,114.16,114.16,114.09,114.12,5215.0,97.1657,97.1657,97.1061,97.1317,5215.0
2017-05-22 15:30:00,114.12,114.14,114.06,114.14,13566.0,97.1317,97.1487,97.0806,97.1487,13566.0
2017-05-22 15:35:00,114.15,114.23,114.14,114.21,10473.0,97.1572,97.2253,97.1487,97.2083,10473.0
2017-05-22 15:40:00,114.21,114.29,114.18,114.29,12618.0,97.2083,97.2764,97.1827,97.2764,12618.0
2017-05-22 15:45:00,114.29,114.32,114.25,114.31,26887.0,97.2764,97.3019,97.2423,97.2934,26887.0
2017-05-22 15:50:00,114.31,114.38,114.31,114.37,27579.0,97.2934,97.353,97.2934,97.3445,27579.0
2017-05-22 15:55:00,114.36,114.36,114.1,114.15,60559.0,97.3359,97.3359,97.1146,97.1572,60559.0
2017-05-23 09:30:00,114.16,114.16,113.84,113.87,14350.0,97.1657,97.1657,96.8933,96.9189,14350.0
2017-05-23 09:35:00,113.93,114.02,113.87,113.93,3750.0,96.97,97.0466,96.9189,96.97,3750.0
2017-05-23 09:40:00,113.97,113.97,113.78,113.86,4000.0,97.004,97.004,96.8423,96.9104,4000.0
2017-05-23 09:45:00,113.8,113.81,113.61,113.63,5576.0,96.8593,96.8678,96.6976,96.7146,5576.0
2017-05-23 09:50:00,113.61,113.61,113.5,113.58,4785.0,96.6976,96.6976,96.604,96.6721,4785.0
2017-05-23 09:55:00,113.59,113.59,113.48,113.48,2300.0,96.6806,96.6806,96.5869,96.5869,2300.0
2017-05-23 10:00:00,113.48,113.69,113.44,113.69,4851.0,96.5869,96.7657,96.5529,96.7657,4851.0
2017-05-23 10:05:00,113.73,113.84,113.61,113.82,8318.0,96.7997,96.8933,96.6976,96.8763,8318.0
2017-05-23 10:10:00,113.8,113.84,113.76,113.81,8865.0,96.8593,96.8933,96.8253,96.8678,8865.0
2017-05-23 10:15:00,113.82,114.03,113.8,114.0,13921.0,96.8763,97.0551,96.8593,97.0295,13921.0
2017-05-23 10:20:00,113.99,114.18,113.99,114.14,8100.0,97.021,97.1827,97.021,97.1487,8100.0
2017-05-23 10:25:00,114.15,114.17,114.01,114.04,5837.0,97.1572,97.1742,97.038,97.0636,5837.0
2017-05-23 10:30:00,114.02,114.13,113.97,114.12,5501.0,97.0466,97.1402,97.004,97.1317,5501.0
2017-05-23 10:35:00,114.12,114.12,114.01,114.02,6000.0,97.1317,97.1317,97.038,97.0466,6000.0
2017-05-23 10:40:00,114.07,114.07,113.95,113.95,3548.0,97.0891,97.0891,96.987,96.987,3548.0
2017-05-23 10:45:00,113.97,114.19,113.96,114.16,6530.0,97.004,97.1912,96.9955,97.1657,6530.0
2017-05-23 10:50:00,114.19,114.27,114.17,114.27,7092.0,97.1912,97.2593,97.1742,97.2593,7092.0
2017-05-23 10:55:00,114.27,114.3,114.19,114.26,10158.0,97.2593,97.2849,97.1912,97.2508,10158.0
2017-05-23 11:00:00,114.27,114.33,114.23,114.31,7039.0,97.2593,97.3104,97.2253,97.2934,7039.0
2017-05-23 11:05:00,114.31,114.4,114.23,114.39,6096.0,97.2934,97.37,97.2253,97.3615,6096.0
2017-05-23 11:10:00,114.35,114.42,114.33,114.42,3216.0,97.3274,97.387,97.3104,97.387,3216.0
2017-05-23 11:15:00,114.42,114.46,114.39,114.44,5099.0,97.387,97.4211,97.3615,97.404,5099.0
2017-05-23 11:20:00,114.47,114.56,114.47,114.56,3749.0,97.4296,97.5062,97.4296,97.5062,3749.0
2017-05-23 11:25:00,114.56,114.63,114.53,114.62,7869.0,97.5062,97.5657,97.4806,97.5572,7869.0
2017-05-23 11:30:00,114.64,114.66,114.48,114.48,5446.0,97.5743,97.5913,97.4381,97.4381,5446.0
2017-05-23 11:35:00,114.51,114.61,114.46,114.47,7201.0,97.4636,97.5487,97.4211,97.4296,7201.0
2017-05-23 11:40:00,114.48,114.59,114.46,114.46,4280.0,97.4381,97.5317,97.4211,97.4211,4280.0
2017-05-23 11:45:00,114.5,114.53,114.43,114.47,4651.0,97.4551,97.4806,97.3955,97.4296,4651.0
2017-05-23 11:50:00,114.46,114.49,114.37,114.37,3079.0,97.4211,97.4466,97.3445,97.3445,3079.0
2017-05-23 11:55:00,114.37,114.39,114.24,114.24,7458.0,97.3445,97.3615,97.2338,97.2338,7458.0
2017-05-23 12:00:00,114.25,114.4,114.24,114.34,3858.0,97.2423,97.37,97.2338,97.3189,3858.0
2017-05-23 12:05:00,114.31,114.48,114.27,114.41,5900.0,97.2934,97.4381,97.2593,97.3785,5900.0
2017-05-23 12:10:00,114.39,114.46,114.36,114.45,2642.0,97.3615,97.4211,97.3359,97.4125,2642.0
2017-05-23 12:15:00,114.46,114.47,114.34,114.36,4898.0,97.4211,97.4296,97.3189,97.3359,4898.0
2017-05-23 12:20:00,114.34,114.35,114.28,114.28,3539.0,97.3189,97.3274,97.2678,97.2678,3539.0
2017-05-23 12:25:00,114.26,114.28,114.08,114.08,7198.0,97.2508,97.2678,97.0976,97.0976,7198.0
2017-05-23 12:30:00,114.11,114.18,114.04,114.18,10611.0,97.1232,97.1827,97.0636,97.1827,10611.0
2017-05-23 12:35:00,114.15,114.26,114.15,114.26,25349.0,97.1572,97.2508,97.1572,97.2508,25349.0
2017-05-23 12:40:00,114.27,114.31,114.22,114.25,4714.0,97.2593,97.2934,97.2168,97.2423,4714.0
2017-05-23 12:45:00,114.18,114.25,114.18,114.23,4867.0,97.1827,97.2423,97.1827,97.2253,4867.0
2017-05-23 12:50:00,114.21,114.23,114.15,114.15,6049.0,97.2083,97.2253,97.1572,97.1572,6049.0
2017-05-23 12:55:00,114.17,114.21,114.1,114.15,5036.0,97.1742,97.2083,97.1146,97.1572,5036.0
2017-05-23 13:00:00,114.2,114.22,114.17,114.22,1800.0,97.1998,97.2168,97.1742,97.2168,1800.0
2017-05-23 13:05:00,114.22,114.29,114.21,114.27,6729.0,97.2168,97.2764,97.2083,97.2593,6729.0
2017-05-23 13:10:00,114.32,114.47,114.27,114.47,4122.0,97.3019,97.4296,97.2593,97.4296,4122.0
2017-05-23 13:15:00,114.47,114.5,114.31,114.32,7105.0,97.4296,97.4551,97.2934,97.3019,7105.0
2017-05-23 13:20:00,114.34,114.47,114.33,114.46,3525.0,97.3189,97.4296,97.3104,97.4211,3525.0
2017-05-23 13:25:00,114.45,114.46,114.38,114.39,4882.0,97.4125,97.4211,97.353,97.3615,4882.0
2017-05-23 13:30:00,114.39,114.41,114.29,114.34,7671.0,97.3615,97.3785,97.2764,97.3189,7671.0
2017-05-23 13:35:00,114.32,114.32,114.29,114.31,1200.0,97.3019,97.3019,97.2764,97.2934,1200.0
2017-05-23 13:40:00,114.28,114.34,114.28,114.31,4261.0,97.2678,97.3189,97.2678,97.2934,4261.0
2017-05-23 13:45:00,114.31,114.35,114.3,114.33,3604.0,97.2934,97.3274,97.2849,97.3104,3604.0
2017-05-23 13:50:00,114.34,114.42,114.3,114.3,8451.0,97.3189,97.387,97.2849,97.2849,8451.0
2017-05-23 13:55:00,114.34,114.34,114.27,114.33,3538.0,97.3189,97.3189,97.2593,97.3104,3538.0
2017-05-23 14:00:00,114.35,114.5,114.34,114.49,33767.0,97.3274,97.4551,97.3189,97.4466,33767.0
2017-05-23 14:05:00,114.5,114.52,114.45,114.48,6407.0,97.4551,97.4721,97.4125,97.4381,6407.0
2017-05-23 14:10:00,114.49,114.49,114.39,114.39,4900.0,97.4466,97.4466,97.3615,97.3615,4900.0
2017-05-23 14:15:00,114.39,114.44,114.35,114.35,6703.0,97.3615,97.404,97.3274,97.3274,6703.0
2017-05-23 14:20:00,114.35,114.43,114.35,114.43,6048.0,97.3274,97.3955,97.3274,97.3955,6048.0
2017-05-23 14:25:00,114.45,114.45,114.4,114.41,5057.0,97.4125,97.4125,97.37,97.3785,5057.0
2017-05-23 14:30:00,114.43,114.5,114.41,114.42,7878.0,97.3955,97.4551,97.3785,97.387,7878.0
2017-05-23 14:35:00,114.42,114.45,114.39,114.39,12713.0,97.387,97.4125,97.3615,97.3615,12713.0
2017-05-23 14:40:00,114.39,114.5,114.39,114.49,7918.0,97.3615,97.4551,97.3615,97.4466,7918.0
2017-05-23 14:45:00,114.49,114.58,114.49,114.53,22650.0,97.4466,97.5232,97.4466,97.4806,22650.0
2017-05-23 14:50:00,114.53,114.53,114.4,114.41,7304.0,97.4806,97.4806,97.37,97.3785,7304.0
2017-05-23 14:55:00,114.41,114.49,114.4,114.49,6515.0,97.3785,97.4466,97.37,97.4466,6515.0
2017-05-23 15:00:00,114.5,114.51,114.41,114.5,7986.0,97.4551,97.4636,97.3785,97.4551,7986.0
2017-05-23 15:05:00,114.52,114.58,114.51,114.55,6977.0,97.4721,97.5232,97.4636,97.4977,6977.0
2017-05-23 15:10:00,114.54,114.57,114.5,114.55,5210.0,97.4891,97.5147,97.4551,97.4977,5210.0
2017-05-23 15:15:00,114.57,114.63,114.56,114.61,32270.0,97.5147,97.5657,97.5062,97.5487,32270.0
2017-05-23 15:20:00,114.62,114.63,114.55,114.59,7518.0,97.5572,97.5657,97.4977,97.5317,7518.0
2017-05-23 15:25:00,114.57,114.59,114.53,114.53,7920.0,97.5147,97.5317,97.4806,97.4806,7920.0
2017-05-23 15:30:00,114.53,114.55,114.35,114.4,11747.0,97.4806,97.4977,97.3274,97.37,11747.0
2017-05-23 15:35:00,114.39,114.44,114.38,114.4,16321.0,97.3615,97.404,97.353,97.37,16321.0
2017-05-23 15:40:00,114.39,114.39,114.33,114.35,11599.0,97.3615,97.3615,97.3104,97.3274,11599.0
2017-05-23 15:45:00,114.33,114.35,114.25,114.27,21841.0,97.3104,97.3274,97.2423,97.2593,21841.0
2017-05-23 15:50:00,114.27,114.29,114.24,114.25,31179.0,97.2593,97.2764,97.2338,97.2423,31179.0
2017-05-23 15:55:00,114.24,114.36,114.19,114.35,86854.0,97.2338,97.3359,97.1912,97.3274,86854.0
2017-05-24 09:30:00,114.39,114.7,114.0,114.63,11663.0,97.3615,97.6253,97.0295,97.5657,11663.0
2017-05-24 09:35:00,114.5,114.74,114.5,114.54,3916.0,97.4551,97.6594,97.4551,97.4891,3916.0
2017-05-24 09:40:00,114.67,114.67,114.31,114.44,11100.0,97.5998,97.5998,97.2934,97.404,11100.0
2017-05-24 09:45:00,114.47,114.68,114.47,114.64,4800.0,97.4296,97.6083,97.4296,97.5743,4800.0
2017-05-24 09:50:00,114.6,114.69,114.5,114.6,3791.0,97.5402,97.6168,97.4551,97.5402,3791.0
2017-05-24 09:55:00,114.6,114.68,114.6,114.66,2300.0,97.5402,97.6083,97.5402,97.5913,2300.0
2017-05-24 10:00:00,114.66,114.77,114.54,114.58,9544.0,97.5913,97.6849,97.4891,97.5232,9544.0
2017-05-24 10:05:00,114.54,114.79,114.52,114.68,5822.0,97.4891,97.7019,97.4721,97.6083,5822.0
2017-05-24 10:10:00,114.65,114.71,114.58,114.68,3333.0,97.5828,97.6338,97.5232,97.6083,3333.0
2017-05-24 10:15:00,114.69,114.75,114.68,114.69,5040.0,97.6168,97.6679,97.6083,97.6168,5040.0
2017-05-24 10:20:00,114.72,114.72,114.59,114.71,5010.0,97.6423,97.6423,97.5317,97.6338,5010.0
2017-05-24 10:25:00,114.78,114.87,114.72,114.85,2912.0,97.6934,97.77,97.6423,97.753,2912.0
2017-05-24 10:30:00,114.78,114.81,114.74,114.75,2594.0,97.6934,97.719,97.6594,97.6679,2594.0
2017-05-24 10:35:00,114.77,114.94,114.73,114.94,9735.0,97.6849,97.8296,97.6509,97.8296,9735.0
2017-05-24 10:40:00,114.96,114.99,114.85,114.85,7615.0,97.8466,97.8722,97.753,97.753,7615.0
2017-05-24 10:45:00,114.89,115.02,114.88,114.95,4951.0,97.787,97.8977,97.7785,97.8381,4951.0
2017-05-24 10:50:00,114.98,115.01,114.96,114.98,4400.0,97.8636,97.8892,97.8466,97.8636,4400.0
2017-05-24 10:55:00,114.99,115.01,114.89,114.89,2596.0,97.8722,97.8892,97.787,97.787,2596.0
2017-05-24 11:00:00,114.86,114.91,114.76,114.77,3342.0,97.7615,97.8041,97.6764,97.6849,3342.0
2017-05-24 11:05:00,114.76,114.8,114.73,114.76,2100.0,97.6764,97.7104,97.6509,97.6764,2100.0
2017-05-24 11:10:00,114.74,114.74,114.68,114.71,2800.0,97.6594,97.6594,97.6083,97.6338,2800.0
2017-05-24 11:15:00,114.76,114.76,114.64,114.69,4361.0,97.6764,97.6764,97.5743,97.6168,4361.0
2017-05-24 11:20:00,114.7,114.74,114.66,114.66,1900.0,97.6253,97.6594,97.5913,97.5913,1900.0
2017-05-24 11:25:00,114.66,114.71,114.63,114.66,3375.0,97.5913,97.6338,97.5657,97.5913,3375.0
2017-05-24 11:30:00,114.67,114.76,114.66,114.68,5959.0,97.5998,97.6764,97.5913,97.6083,5959.0
2017-05-24 11:35:00,114.67,114.81,114.67,114.75,6200.0,97.5998,97.719,97.5998,97.6679,6200.0
2017-05-24 11:40:00,114.76,114.91,114.76,114.91,2807.0,97.6764,97.8041,97.6764,97.8041,2807.0
2017-05-24 11:45:00,114.93,115.01,114.92,115.0,5914.0,97.8211,97.8892,97.8126,97.8807,5914.0
2017-05-24 11:50:00,114.99,115.03,114.94,115.0,12045.0,97.8722,97.9062,97.8296,97.8807,12045.0
2017-05-24 11:55:00,114.98,115.0,114.93,114.99,4100.0,97.8636,97.8807,97.8211,97.8722,4100.0
2017-05-24 12:00:00,114.98,115.01,114.95,114.95,5787.0,97.8636,97.8892,97.8381,97.8381,5787.0
2017-05-24 12:05:00,114.98,115.01,114.94,114.99,5100.0,97.8636,97.8892,97.8296,97.8722,5100.0
2017-05-24 12:10:00,114.99,114.99,114.91,114.93,2601.0,97.8722,97.8722,97.8041,97.8211,2601.0
2017-05-24 12:15:00,114.93,114.96,114.93,114.94,1600.0,97.8211,97.8466,97.8211,97.8296,1600.0
2017-05-24 12:20:00,114.93,114.95,114.89,114.92,2300.0,97.8211,97.8381,97.787,97.8126,2300.0
2017-05-24 12:25:00,114.94,115.0,114.94,114.97,13861.0,97.8296,97.8807,97.8296,97.8551,13861.0
2017-05-24 12:30:00,114.96,114.98,114.95,114.96,2675.0,97.8466,97.8636,97.8381,97.8466,2675.0
2017-05-24 12:35:00,114.94,114.95,114.89,114.95,23536.0,97.8296,97.8381,97.787,97.8381,23536.0
2017-05-24 12:40:00,114.95,114.99,114.95,114.95,3648.0,97.8381,97.8722,97.8381,97.8381,3648.0
2017-05-24 12:45:00,114.93,114.94,114.93,114.93,400.0,97.8211,97.8296,97.8211,97.8211,400.0
2017-05-24 12:50:00,114.93,114.95,114.92,114.92,2610.0,97.8211,97.8381,97.8126,97.8126,2610.0
2017-05-24 12:55:00,114.92,114.92,114.84,114.85,2300.0,97.8126,97.8126,97.7445,97.753,2300.0
2017-05-24 13:00:00,114.86,114.88,114.75,114.79,2115.0,97.7615,97.7785,97.6679,97.7019,2115.0
2017-05-24 13:05:00,114.73,114.78,114.73,114.77,1253.0,97.6509,97.6934,97.6509,97.6849,1253.0
2017-05-24 13:10:00,114.74,114.78,114.73,114.78,1803.0,97.6594,97.6934,97.6509,97.6934,1803.0
2017-05-24 13:15:00,114.77,114.79,114.73,114.73,2000.0,97.6849,97.7019,97.6509,97.6509,2000.0
2017-05-24 13:20:00,114.73,114.74,114.63,114.7,2400.0,97.6509,97.6594,97.5657,97.6253,2400.0
2017-05-24 13:25:00,114.67,114.67,114.62,114.62,1600.0,97.5998,97.5998,97.5572,97.5572,1600.0
2017-05-24 13:30:00,114.62,114.7,114.6,114.7,3460.0,97.5572,97.6253,97.5402,97.6253,3460.0
2017-05-24 13:35:00,114.67,114.72,114.65,114.72,2300.0,97.5998,97.6423,97.5828,97.6423,2300.0
2017-05-24 13:40:00,114.71,114.93,114.68,114.9,207265.0,97.6338,97.8211,97.6083,97.7956,207265.0
2017-05-24 13:45:00,114.89,114.95,114.86,114.95,7696.0,97.787,97.8381,97.7615,97.8381,7696.0
2017-05-24 13:50:00,114.93,114.95,114.89,114.91,1759.0,97.8211,97.8381,97.787,97.8041,1759.0
2017-05-24 13:55:00,114.89,114.95,114.85,114.91,4176.0,97.787,97.8381,97.753,97.8041,4176.0
2017-05-24 14:00:00,114.91,115.02,114.7,114.85,10904.0,97.8041,97.8977,97.6253,97.753,10904.0
2017-05-24 14:05:00,114.82,115.0,114.82,114.95,7177.0,97.7275,97.8807,97.7275,97.8381,7177.0
2017-05-24 14:10:00,114.93,115.05,114.92,114.97,5350.0,97.8211,97.9232,97.8126,97.8551,5350.0
2017-05-24 14:15:00,114.97,115.04,114.78,114.85,13317.0,97.8551,97.9147,97.6934,97.753,13317.0
2017-05-24 14:20:00,114.83,114.86,114.7,114.72,6825.0,97.736,97.7615,97.6253,97.6423,6825.0
2017-05-24 14:25:00,114.73,114.94,114.67,114.9,17626.0,97.6509,97.8296,97.5998,97.7956,17626.0
2017-05-24 14:30:00,114.9,114.95,114.87,114.88,3701.0,97.7956,97.8381,97.77,97.7785,3701.0
2017-05-24 14:35:00,114.94,114.96,114.81,114.9,5285.0,97.8296,97.8466,97.719,97.7956,5285.0
2017-05-24 14:40:00,114.86,114.91,114.79,114.79,4784.0,97.7615,97.8041,97.7019,97.7019,4784.0
2017-05-24 14:45:00,114.75,114.83,114.68,114.81,14641.0,97.6679,97.736,97.6083,97.719,14641.0
2017-05-24 14:50:00,114.82,114.82,114.66,114.67,7635.0,97.7275,97.7275,97.5913,97.5998,7635.0
2017-05-24 14:55:00,114.69,114.76,114.64,114.7,19530.0,97.6168,97.6764,97.5743,97.6253,19530.0
2017-05-24 15:00:00,114.73,114.8,114.68,114.77,6804.0,97.6509,97.7104,97.6083,97.6849,6804.0
2017-05-24 15:05:00,114.75,114.75,114.67,114.68,5625.0,97.6679,97.6679,97.5998,97.6083,5625.0
2017-05-24 15:10:00,114.68,114.77,114.66,114.77,17833.0,97.6083,97.6849,97.5913,97.6849,17833.0
2017-05-24 15:15:00,114.79,114.86,114.78,114.86,4160.0,97.7019,97.7615,97.6934,97.7615,4160.0
2017-05-24 15:20:00,114.86,114.88,114.82,114.87,12406.0,97.7615,97.7785,97.7275,97.77,12406.0
2017-05-24 15:25:00,114.88,114.89,114.85,114.88,18502.0,97.7785,97.787,97.753,97.7785,18502.0
2017-05-24 15:30:00,114.87,114.93,114.81,114.85,17398.0,97.77,97.8211,97.719,97.753,17398.0
2017-05-24 15:35:00,114.85,114.86,114.81,114.82,15072.0,97.753,97.7615,97.719,97.7275,15072.0
2017-05-24 15:40:00,114.83,114.89,114.83,114.86,18775.0,97.736,97.787,97.736,97.7615,18775.0
2017-05-24 15:45:00,114.86,114.92,114.85,114.91,13689.0,97.7615,97.8126,97.753,97.8041,13689.0
2017-05-24 15:50:00,114.92,115.01,114.9,114.97,16550.0,97.8126,97.8892,97.7956,97.8551,16550.0
2017-05-24 15:55:00,114.96,115.02,114.89,114.96,65052.0,97.8466,97.8977,97.787,97.8466,65052.0
2017-05-25 09:30:00,115.41,115.67,115.03,115.41,7448.0,98.2296,98.4509,97.9062,98.2296,7448.0
2017-05-25 09:35:00,115.19,115.5,115.1,115.5,8386.0,98.0424,98.3062,97.9658,98.3062,8386.0
2017-05-25 09:40:00,115.46,115.49,115.27,115.34,19487.0,98.2722,98.2977,98.1105,98.1701,19487.0
2017-05-25 09:45:00,115.25,115.47,115.25,115.33,7613.0,98.0935,98.2807,98.0935,98.1615,7613.0
2017-05-25 09:50:00,115.33,115.86,115.32,115.82,33696.0,98.1615,98.6126,98.153,98.5786,33696.0
2017-05-25 09:55:00,115.83,115.86,115.66,115.66,6608.0,98.5871,98.6126,98.4424,98.4424,6608.0
2017-05-25 10:00:00,115.71,115.88,115.71,115.73,10670.0,98.485,98.6297,98.485,98.502,10670.0
2017-05-25 10:05:00,115.76,115.76,115.62,115.65,45350.0,98.5275,98.5275,98.4084,98.4339,45350.0
2017-05-25 10:10:00,115.63,115.75,115.63,115.66,10697.0,98.4169,98.519,98.4169,98.4424,10697.0
2017-05-25 10:15:00,115.73,115.74,115.61,115.67,13237.0,98.502,98.5105,98.3999,98.4509,13237.0
2017-05-25 10:20:00,115.69,115.91,115.66,115.83,341965.0,98.468,98.6552,98.4424,98.5871,341965.0
2017-05-25 10:25:00,115.84,115.96,115.83,115.96,10350.0,98.5956,98.6978,98.5871,98.6978,10350.0
2017-05-25 10:30:00,115.97,116.1,115.93,116.04,9758.0,98.7063,98.8169,98.6722,98.7658,9758.0
2017-05-25 10:35:00,115.98,116.08,115.9,116.03,17445.0,98.7148,98.7999,98.6467,98.7573,17445.0
2017-05-25 10:40:00,116.04,116.1,116.0,116.03,14187.0,98.7658,98.8169,98.7318,98.7573,14187.0
2017-05-25 10:45:00,116.05,116.29,116.05,116.29,143927.0,98.7744,98.9786,98.7744,98.9786,143927.0
2017-05-25 10:50:00,116.28,116.49,116.25,116.44,26458.0,98.9701,99.1489,98.9446,99.1063,26458.0
2017-05-25 10:55:00,116.43,116.46,116.36,116.4,34613.0,99.0978,99.1233,99.0382,99.0723,34613.0
2017-05-25 11:00:00,116.41,116.62,116.4,116.57,40156.0,99.0808,99.2595,99.0723,99.217,40156.0
2017-05-25 11:05:00,116.59,116.68,116.57,116.58,17591.0,99.234,99.3106,99.217,99.2255,17591.0
2017-05-25 11:10:00,116.59,116.61,116.5,116.57,14957.0,99.234,99.251,99.1574,99.217,14957.0
2017-05-25 11:15:00,116.58,116.6,116.51,116.52,10264.0,99.2255,99.2425,99.1659,99.1744,10264.0
2017-05-25 11:20:00,116.53,116.6,116.48,116.54,11234.0,99.1829,99.2425,99.1403,99.1914,11234.0
2017-05-25 11:25:00,116.54,116.59,116.48,116.59,7316.0,99.1914,99.234,99.1403,99.234,7316.0
2017-05-25 11:30:00,116.6,116.62,116.52,116.52,20018.0,99.2425,99.2595,99.1744,99.1744,20018.0
2017-05-25 11:35:00,116.52,116.55,116.49,116.54,12264.0,99.1744,99.1999,99.1489,99.1914,12264.0
2017-05-25 11:40:00,116.52,116.59,116.49,116.5,34127.0,99.1744,99.234,99.1489,99.1574,34127.0
2017-05-25 11:45:00,116.51,116.55,116.47,116.55,13579.0,99.1659,99.1999,99.1318,99.1999,13579.0
2017-05-25 11:50:00,116.51,116.54,116.5,116.52,7701.0,99.1659,99.1914,99.1574,99.1744,7701.0
2017-05-25 11:55:00,116.51,116.57,116.49,116.54,19989.0,99.1659,99.217,99.1489,99.1914,19989.0
2017-05-25 12:00:00,116.53,116.54,116.5,116.52,6286.0,99.1829,99.1914,99.1574,99.1744,6286.0
2017-05-25 12:05:00,116.54,116.57,116.53,116.54,10985.0,99.1914,99.217,99.1829,99.1914,10985.0
2017-05-25 12:10:00,116.53,116.53,116.5,116.52,11445.0,99.1829,99.1829,99.1574,99.1744,11445.0
2017-05-25 12:15:00,116.52,116.56,116.51,116.55,6467.0,99.1744,99.2084,99.1659,99.1999,6467.0
2017-05-25 12:20:00,116.55,116.6,116.53,116.59,26848.0,99.1999,99.2425,99.1829,99.234,26848.0
2017-05-25 12:25:00,116.59,116.6,116.57,116.59,11939.0,99.234,99.2425,99.217,99.234,11939.0
2017-05-25 12:30:00,116.59,116.61,116.57,116.59,9880.0,99.234,99.251,99.217,99.234,9880.0
2017-05-25 12:35:00,116.6,116.81,116.58,116.8,14457.0,99.2425,99.4212,99.2255,99.4127,14457.0
2017-05-25 12:40:00,116.77,116.88,116.76,116.8,4558.0,99.3872,99.4808,99.3787,99.4127,4558.0
2017-05-25 12:45:00,116.81,116.89,116.8,116.83,3991.0,99.4212,99.4893,99.4127,99.4382,3991.0
2017-05-25 12:50:00,116.85,116.88,116.79,116.81,3195.0,99.4553,99.4808,99.4042,99.4212,3195.0
2017-05-25 12:55:00,116.82,116.84,116.76,116.8,3913.0,99.4297,99.4468,99.3787,99.4127,3913.0
2017-05-25 13:00:00,116.8,116.8,116.73,116.74,7058.0,99.4127,99.4127,99.3531,99.3616,7058.0
2017-05-25 13:05:00,116.73,116.73,116.59,116.64,17740.0,99.3531,99.3531,99.234,99.2765,17740.0
2017-05-25 13:10:00,116.62,116.66,116.6,116.66,5463.0,99.2595,99.2936,99.2425,99.2936,5463.0
2017-05-25 13:15:00,116.6,116.67,116.56,116.6,6314.0,99.2425,99.3021,99.2084,99.2425,6314.0
2017-05-25 13:20:00,116.59,116.63,116.55,116.57,5473.0,99.234,99.268,99.1999,99.217,5473.0
2017-05-25 13:25:00,116.57,116.6,116.55,116.57,8236.0,99.217,99.2425,99.1999,99.217,8236.0
2017-05-25 13:30:00,116.58,116.7,116.51,116.56,18604.0,99.2255,99.3276,99.1659,99.2084,18604.0
2017-05-25 13:35:00,116.57,116.86,116.57,116.85,21096.0,99.217,99.4638,99.217,99.4553,21096.0
2017-05-25 13:40:00,116.86,117.0,116.85,116.96,104971.0,99.4638,99.5829,99.4553,99.5489,104971.0
2017-05-25 13:45:00,116.91,117.0,116.9,116.94,8501.0,99.5063,99.5829,99.4978,99.5319,8501.0
2017-05-25 13:50:00,116.95,116.96,116.8,116.84,21243.0,99.5404,99.5489,99.4127,99.4468,21243.0
2017-05-25 13:55:00,116.85,116.9,116.82,116.9,67061.0,99.4553,99.4978,99.4297,99.4978,67061.0
2017-05-25 14:00:00,116.91,116.97,116.91,116.96,43988.0,99.5063,99.5574,99.5063,99.5489,43988.0
2017-05-25 14:05:00,116.96,117.08,116.9,116.96,21129.0,99.5489,99.651,99.4978,99.5489,21129.0
2017-05-25 14:10:00,116.96,117.04,116.96,117.02,14987.0,99.5489,99.617,99.5489,99.6,14987.0
2017-05-25 14:15:00,117.03,117.16,117.01,117.09,112600.0,99.6085,99.7191,99.5915,99.6595,112600.0
2017-05-25 14:20:00,117.07,117.53,117.07,117.49,58816.0,99.6425,100.034,99.6425,100.0,58816.0
2017-05-25 14:25:00,117.49,118.07,117.49,117.91,100377.0,100.0,100.4937,100.0,100.3575,100377.0
2017-05-25 14:30:00,117.9,118.37,117.9,118.22,89555.0,100.349,100.749,100.349,100.6213,89555.0
2017-05-25 14:35:00,118.24,118.6,118.19,118.6,58885.0,100.6383,100.9448,100.5958,100.9448,58885.0
2017-05-25 14:40:00,118.61,118.91,118.53,118.89,98616.0,100.9533,101.2086,100.8852,101.1916,98616.0
2017-05-25 14:45:00,118.9,119.08,118.51,118.51,114114.0,101.2001,101.3533,100.8682,100.8682,114114.0
2017-05-25 14:50:00,118.48,118.59,118.14,118.3,77124.0,100.8426,100.9362,100.5532,100.6894,77124.0
2017-05-25 14:55:00,118.32,118.78,118.32,118.49,51747.0,100.7064,101.098,100.7064,100.8511,51747.0
2017-05-25 15:00:00,118.49,118.7,118.49,118.65,31319.0,100.8511,101.0299,100.8511,100.9873,31319.0
2017-05-25 15:05:00,118.62,118.62,118.5,118.57,26820.0,100.9618,100.9618,100.8596,100.9192,26820.0
2017-05-25 15:10:00,118.55,118.95,118.52,118.86,61467.0,100.9022,101.2427,100.8767,101.1661,61467.0
2017-05-25 15:15:00,118.87,119.1,118.84,119.04,77534.0,101.1746,101.3703,101.149,101.3193,77534.0
2017-05-25 15:20:00,119.06,119.26,118.98,119.26,72643.0,101.3363,101.5065,101.2682,101.5065,72643.0
2017-05-25 15:25:00,119.28,119.55,119.28,119.51,99032.0,101.5235,101.7533,101.5235,101.7193,99032.0
2017-05-25 15:30:00,119.51,119.51,119.28,119.28,119791.0,101.7193,101.7193,101.5235,101.5235,119791.0
2017-05-25 15:35:00,119.28,119.47,119.28,119.4,92586.0,101.5235,101.6852,101.5235,101.6257,92586.0
2017-05-25 15:40:00,119.4,119.7,119.37,119.69,104149.0,101.6257,101.881,101.6001,101.8725,104149.0
2017-05-25 15:45:00,119.69,119.99,119.54,119.98,134902.0,101.8725,102.1278,101.7448,102.1193,134902.0
2017-05-25 15:50:00,119.96,119.96,119.55,119.63,194170.0,102.1023,102.1023,101.7533,101.8214,194170.0
2017-05-25 15:55:00,119.63,119.84,119.6,119.78,276653.0,101.8214,102.0002,101.7959,101.9491,276653.0
2017-05-26 09:30:00,119.47,119.91,119.2,119.55,40176.0,101.6852,102.0597,101.4554,101.7533,40176.0
2017-05-26 09:35:00,119.7,119.84,119.46,119.58,26572.0,101.881,102.0002,101.6767,101.7789,26572.0
2017-05-26 09:40:00,119.56,119.83,119.56,119.79,31853.0,101.7618,101.9917,101.7618,101.9576,31853.0
2017-05-26 09:45:00,119.75,120.25,119.75,120.19,51506.0,101.9236,102.3491,101.9236,102.2981,51506.0
2017-05-26 09:50:00,120.19,120.61,120.19,120.39,43653.0,102.2981,102.6555,102.2981,102.4683,43653.0
2017-05-26 09:55:00,120.38,120.75,120.33,120.74,41676.0,102.4598,102.7747,102.4172,102.7662,41676.0
2017-05-26 10:00:00,120.76,120.85,120.49,120.85,29470.0,102.7832,102.8598,102.5534,102.8598,29470.0
2017-05-26 10:05:00,120.85,120.94,120.77,120.94,24411.0,102.8598,102.9364,102.7917,102.9364,24411.0
2017-05-26 10:10:00,120.95,120.97,120.59,120.75,14181.0,102.9449,102.962,102.6385,102.7747,14181.0
2017-05-26 10:15:00,120.79,120.83,120.49,120.78,26493.0,102.8087,102.8428,102.5534,102.8002,26493.0
2017-05-26 10:20:00,120.84,120.84,120.66,120.78,10438.0,102.8513,102.8513,102.6981,102.8002,10438.0
2017-05-26 10:25:00,120.77,120.8,120.66,120.75,7208.0,102.7917,102.8173,102.6981,102.7747,7208.0
2017-05-26 10:30:00,120.77,121.11,120.76,121.07,18481.0,102.7917,103.0811,102.7832,103.0471,18481.0
2017-05-26 10:35:00,121.05,121.29,121.01,121.29,21570.0,103.03,103.2343,102.996,103.2343,21570.0
2017-05-26 10:40:00,121.29,121.69,121.19,121.69,38376.0,103.2343,103.5748,103.1492,103.5748,38376.0
2017-05-26 10:45:00,121.69,122.22,121.53,122.17,107097.0,103.5748,104.0259,103.4386,103.9833,107097.0
2017-05-26 10:50:00,122.17,122.22,122.06,122.1,55190.0,103.9833,104.0259,103.8897,103.9237,55190.0
2017-05-26 10:55:00,122.06,122.12,121.76,121.82,45988.0,103.8897,103.9408,103.6343,103.6854,45988.0
2017-05-26 11:00:00,121.81,122.07,121.77,122.07,29464.0,103.6769,103.8982,103.6429,103.8982,29464.0
2017-05-26 11:05:00,122.06,122.1,121.8,121.91,14215.0,103.8897,103.9237,103.6684,103.762,14215.0
2017-05-26 11:10:00,121.89,121.99,121.85,121.9,12381.0,103.745,103.8301,103.711,103.7535,12381.0
2017-05-26 11:15:00,121.91,122.0,121.88,121.92,24838.0,103.762,103.8386,103.7365,103.7705,24838.0
2017-05-26 11:20:00,121.88,121.89,121.78,121.82,18882.0,103.7365,103.745,103.6514,103.6854,18882.0
2017-05-26 11:25:00,121.81,121.92,121.72,121.9,43566.0,103.6769,103.7705,103.6003,103.7535,43566.0
2017-05-26 11:30:00,121.9,122.07,121.88,122.01,30784.0,103.7535,103.8982,103.7365,103.8471,30784.0
2017-05-26 11:35:00,121.99,122.03,121.88,121.91,16793.0,103.8301,103.8642,103.7365,103.762,16793.0
2017-05-26 11:40:00,121.93,122.01,121.89,121.94,22556.0,103.779,103.8471,103.745,103.7876,22556.0
2017-05-26 11:45:00,121.94,121.99,121.88,121.95,40280.0,103.7876,103.8301,103.7365,103.7961,40280.0
2017-05-26 11:50:00,121.95,122.07,121.93,122.03,20241.0,103.7961,103.8982,103.779,103.8642,20241.0
2017-05-26 11:55:00,122.01,122.1,121.95,121.99,14866.0,103.8471,103.9237,103.7961,103.8301,14866.0
2017-05-26 12:00:00,122.02,122.31,122.02,122.24,19411.0,103.8556,104.1025,103.8556,104.0429,19411.0
2017-05-26 12:05:00,122.24,122.37,122.2,122.36,31552.0,104.0429,104.1535,104.0088,104.145,31552.0
2017-05-26 12:10:00,122.34,122.34,122.17,122.28,20987.0,104.128,104.128,103.9833,104.0769,20987.0
2017-05-26 12:15:00,122.3,122.36,122.15,122.15,14965.0,104.094,104.145,103.9663,103.9663,14965.0
2017-05-26 12:20:00,122.14,122.21,121.94,122.01,24348.0,103.9578,104.0174,103.7876,103.8471,24348.0
2017-05-26 12:25:00,122.03,122.06,121.84,121.89,29555.0,103.8642,103.8897,103.7024,103.745,29555.0
2017-05-26 12:30:00,121.91,121.96,121.86,121.92,44699.0,103.762,103.8046,103.7195,103.7705,44699.0
2017-05-26 12:35:00,121.9,122.03,121.87,122.03,22858.0,103.7535,103.8642,103.728,103.8642,22858.0
2017-05-26 12:40:00,122.03,122.22,122.03,122.22,12387.0,103.8642,104.0259,103.8642,104.0259,12387.0
2017-05-26 12:45:00,122.2,122.54,122.2,122.52,31021.0,104.0088,104.2982,104.0088,104.2812,31021.0
2017-05-26 12:50:00,122.48,122.54,122.35,122.54,17540.0,104.2472,104.2982,104.1365,104.2982,17540.0
2017-05-26 12:55:00,122.54,122.75,122.46,122.75,31319.0,104.2982,104.477,104.2301,104.477,31319.0
2017-05-26 13:00:00,122.73,122.9,122.65,122.65,34811.0,104.46,104.6046,104.3919,104.3919,34811.0
2017-05-26 13:05:00,122.69,122.71,122.58,122.6,15216.0,104.4259,104.4429,104.3323,104.3493,15216.0
2017-05-26 13:10:00,122.59,122.64,122.22,122.23,26029.0,104.3408,104.3833,104.0259,104.0344,26029.0
2017-05-26 13:15:00,122.23,122.26,122.07,122.08,11142.0,104.0344,104.0599,103.8982,103.9067,11142.0
2017-05-26 13:20:00,122.06,122.09,121.95,122.09,23586.0,103.8897,103.9152,103.7961,103.9152,23586.0
2017-05-26 13:25:00,122.11,122.14,121.91,121.98,11330.0,103.9322,103.9578,103.762,103.8216,11330.0
2017-05-26 13:30:00,122.0,122.04,121.91,121.95,9875.0,103.8386,103.8727,103.762,103.7961,9875.0
2017-05-26 13:35:00,121.94,122.01,121.89,121.98,16195.0,103.7876,103.8471,103.745,103.8216,16195.0
2017-05-26 13:40:00,121.99,122.07,121.9,122.07,10256.0,103.8301,103.8982,103.7535,103.8982,10256.0
2017-05-26 13:45:00,122.04,122.28,122.02,122.23,15569.0,103.8727,104.0769,103.8556,104.0344,15569.0
2017-05-26 13:50:00,122.23,122.29,122.23,122.25,10152.0,104.0344,104.0855,104.0344,104.0514,10152.0
2017-05-26 13:55:00,122.24,122.27,122.18,122.18,4623.0,104.0429,104.0684,103.9918,103.9918,4623.0
2017-05-26 14:00:00,122.2,122.2,121.99,122.11,18706.0,104.0088,104.0088,103.8301,103.9322,18706.0
2017-05-26 14:05:00,122.11,122.23,122.08,122.23,15263.0,103.9322,104.0344,103.9067,104.0344,15263.0
2017-05-26 14:10:00,122.22,122.32,122.19,122.3,18485.0,104.0259,104.111,104.0003,104.094,18485.0
2017-05-26 14:15:00,122.31,122.31,122.15,122.23,19138.0,104.1025,104.1025,103.9663,104.0344,19138.0
2017-05-26 14:20:00,122.22,122.45,122.21,122.38,22383.0,104.0259,104.2216,104.0174,104.1621,22383.0
2017-05-26 14:25:00,122.4,122.47,122.29,122.33,14485.0,104.1791,104.2387,104.0855,104.1195,14485.0
2017-05-26 14:30:00,122.35,122.51,122.34,122.37,16128.0,104.1365,104.2727,104.128,104.1535,16128.0
2017-05-26 14:35:00,122.37,122.43,122.29,122.29,12352.0,104.1535,104.2046,104.0855,104.0855,12352.0
2017-05-26 14:40:00,122.28,122.32,122.24,122.3,12796.0,104.0769,104.111,104.0429,104.094,12796.0
2017-05-26 14:45:00,122.31,122.37,122.31,122.32,10300.0,104.1025,104.1535,104.1025,104.111,10300.0
2017-05-26 14:50:00,122.32,122.4,122.3,122.4,19007.0,104.111,104.1791,104.094,104.1791,19007.0
2017-05-26 14:55:00,122.4,122.4,122.18,122.21,17146.0,104.1791,104.1791,103.9918,104.0174,17146.0
2017-05-26 15:00:00,122.22,122.27,122.17,122.26,19631.0,104.0259,104.0684,103.9833,104.0599,19631.0
2017-05-26 15:05:00,122.26,122.28,122.14,122.15,26814.0,104.0599,104.0769,103.9578,103.9663,26814.0
2017-05-26 15:10:00,122.17,122.21,122.15,122.19,18049.0,103.9833,104.0174,103.9663,104.0003,18049.0
2017-05-26 15:15:00,122.19,122.28,122.18,122.25,31419.0,104.0003,104.0769,103.9918,104.0514,31419.0
2017-05-26 15:20:00,122.24,122.36,122.23,122.34,28333.0,104.0429,104.145,104.0344,104.128,28333.0
2017-05-26 15:25:00,122.34,122.56,122.33,122.55,106258.0,104.128,104.3153,104.1195,104.3067,106258.0
2017-05-26 15:30:00,122.56,122.82,122.55,122.61,130185.0,104.3153,104.5366,104.3067,104.3578,130185.0
2017-05-26 15:35:00,122.61,122.61,122.24,122.25,42792.0,104.3578,104.3578,104.0429,104.0514,42792.0
2017-05-26 15:40:00,122.26,122.41,122.17,122.39,62846.0,104.0599,104.1876,103.9833,104.1706,62846.0
2017-05-26 15:45:00,122.38,122.38,122.21,122.31,39797.0,104.1621,104.1621,104.0174,104.1025,39797.0
2017-05-26 15:50:00,122.3,122.36,122.25,122.34,58890.0,104.094,104.145,104.0514,104.128,58890.0
2017-05-26 15:55:00,122.35,122.36,122.2,122.32,103058.0,104.1365,104.145,104.0088,104.111,103058.0
2017-05-30 09:30:00,121.89,122.08,121.22,122.02,76311.0,103.745,103.9067,103.1747,103.8556,76311.0
2017-05-30 09:35:00,122.05,122.41,121.58,121.62,38655.0,103.8812,104.1876,103.4811,103.5152,38655.0
2017-05-30 09:40:00,121.63,122.12,121.53,121.99,31585.0,103.5237,103.9408,103.4386,103.8301,31585.0
2017-05-30 09:45:00,122.0,122.0,121.68,121.73,20811.0,103.8386,103.8386,103.5663,103.6088,20811.0
2017-05-30 09:50:00,121.75,122.21,121.74,122.12,26815.0,103.6258,104.0174,103.6173,103.9408,26815.0
2017-05-30 09:55:00,122.08,122.09,121.99,122.04,14555.0,103.9067,103.9152,103.8301,103.8727,14555.0
2017-05-30 10:00:00,122.0,122.1,121.99,122.09,11415.0,103.8386,103.9237,103.8301,103.9152,11415.0
2017-05-30 10:05:00,122.08,122.16,121.92,122.08,19079.0,103.9067,103.9748,103.7705,103.9067,19079.0
2017-05-30 10:10:00,122.08,122.34,122.08,122.3,15945.0,103.9067,104.128,103.9067,104.094,15945.0
2017-05-30 10:15:00,122.3,122.62,122.23,122.62,25104.0,104.094,104.3663,104.0344,104.3663,25104.0
2017-05-30 10:20:00,122.62,122.93,122.58,122.86,48990.0,104.3663,104.6302,104.3323,104.5706,48990.0
2017-05-30 10:25:00,122.86,123.0,122.68,123.0,19593.0,104.5706,104.6898,104.4174,104.6898,19593.0
2017-05-30 10:30:00,122.93,123.18,122.88,123.08,18411.0,104.6302,104.843,104.5876,104.7578,18411.0
2017-05-30 10:35:00,123.06,123.28,123.05,123.27,10288.0,104.7408,104.9281,104.7323,104.9196,10288.0
2017-05-30 10:40:00,123.28,123.45,123.26,123.4,25545.0,104.9281,105.0728,104.9111,105.0302,25545.0
2017-05-30 10:45:00,123.4,123.6,123.38,123.6,39953.0,105.0302,105.2004,105.0132,105.2004,39953.0
2017-05-30 10:50:00,123.61,124.08,123.61,124.08,46664.0,105.209,105.609,105.209,105.609,46664.0
2017-05-30 10:55:00,124.09,124.13,123.8,123.92,86372.0,105.6175,105.6515,105.3707,105.4728,86372.0
2017-05-30 11:00:00,123.9,124.0,123.86,123.97,42269.0,105.4558,105.5409,105.4217,105.5154,42269.0
2017-05-30 11:05:00,123.98,124.31,123.86,123.94,35489.0,105.5239,105.8047,105.4217,105.4898,35489.0
2017-05-30 11:10:00,123.95,124.08,123.85,124.05,24197.0,105.4983,105.609,105.4132,105.5835,24197.0
2017-05-30 11:15:00,124.06,124.12,123.94,124.01,33589.0,105.592,105.643,105.4898,105.5494,33589.0
2017-05-30 11:20:00,124.02,124.02,123.79,123.88,32240.0,105.5579,105.5579,105.3622,105.4388,32240.0
2017-05-30 11:25:00,123.9,123.94,123.77,123.87,38165.0,105.4558,105.4898,105.3451,105.4302,38165.0
2017-05-30 11:30:00,123.88,124.0,123.59,123.97,138781.0,105.4388,105.5409,105.1919,105.5154,138781.0
2017-05-30 11:35:00,123.98,124.07,123.94,124.0,25030.0,105.5239,105.6005,105.4898,105.5409,25030.0
2017-05-30 11:40:00,123.98,124.09,123.97,124.08,33327.0,105.5239,105.6175,105.5154,105.609,33327.0
2017-05-30 11:45:00,124.08,124.14,123.97,124.07,13856.0,105.609,105.6601,105.5154,105.6005,13856.0
2017-05-30 11:50:00,124.08,124.13,123.89,123.92,36287.0,105.609,105.6515,105.4473,105.4728,36287.0
2017-05-30 11:55:00,123.91,123.95,123.77,123.77,27009.0,105.4643,105.4983,105.3451,105.3451,27009.0
2017-05-30 12:00:00,123.8,123.98,123.69,123.81,43579.0,105.3707,105.5239,105.277,105.3792,43579.0
2017-05-30 12:05:00,123.78,123.8,123.33,123.58,90277.0,105.3536,105.3707,104.9706,105.1834,90277.0
2017-05-30 12:10:00,123.6,123.84,123.6,123.83,11284.0,105.2004,105.4047,105.2004,105.3962,11284.0
2017-05-30 12:15:00,123.81,123.84,123.68,123.77,59700.0,105.3792,105.4047,105.2685,105.3451,59700.0
2017-05-30 12:20:00,123.73,123.9,123.68,123.8,14947.0,105.3111,105.4558,105.2685,105.3707,14947.0
2017-05-30 12:25:00,123.76,123.95,123.75,123.93,11630.0,105.3366,105.4983,105.3281,105.4813,11630.0
2017-05-30 12:30:00,123.91,124.12,123.91,124.03,18171.0,105.4643,105.643,105.4643,105.5664,18171.0
2017-05-30 12:35:00,124.04,124.26,124.04,124.25,18284.0,105.5749,105.7622,105.5749,105.7537,18284.0
2017-05-30 12:40:00,124.25,124.28,124.08,124.08,40853.0,105.7537,105.7792,105.609,105.609,40853.0
2017-05-30 12:45:00,124.1,124.24,124.1,124.14,11687.0,105.626,105.7452,105.626,105.6601,11687.0
2017-05-30 12:50:00,124.16,124.26,124.08,124.17,14065.0,105.6771,105.7622,105.609,105.6856,14065.0
2017-05-30 12:55:00,124.17,124.17,124.06,124.08,16440.0,105.6856,105.6856,105.592,105.609,16440.0
2017-05-30 13:00:00,124.08,124.23,124.08,124.22,24509.0,105.609,105.7367,105.609,105.7281,24509.0
2017-05-30 13:05:00,124.19,124.39,124.18,124.34,18957.0,105.7026,105.8728,105.6941,105.8303,18957.0
2017-05-30 13:10:00,124.35,124.43,124.33,124.41,12422.0,105.8388,105.9069,105.8218,105.8899,12422.0
2017-05-30 13:15:00,124.42,124.43,124.21,124.23,8106.0,105.8984,105.9069,105.7196,105.7367,8106.0
2017-05-30 13:20:00,124.18,124.3,124.18,124.28,6434.0,105.6941,105.7962,105.6941,105.7792,6434.0
2017-05-30 13:25:00,124.26,124.26,124.07,124.18,36746.0,105.7622,105.7622,105.6005,105.6941,36746.0
2017-05-30 13:30:00,124.17,124.17,123.97,124.02,13597.0,105.6856,105.6856,105.5154,105.5579,13597.0
2017-05-30 13:35:00,124.02,124.07,123.99,124.07,28597.0,105.5579,105.6005,105.5324,105.6005,28597.0
2017-05-30 13:40:00,124.08,124.2,124.07,124.15,19120.0,105.609,105.7111,105.6005,105.6686,19120.0
2017-05-30 13:45:00,124.15,124.22,124.12,124.13,10583.0,105.6686,105.7281,105.643,105.6515,10583.0
2017-05-30 13:50:00,124.14,124.16,124.04,124.05,11483.0,105.6601,105.6771,105.5749,105.5835,11483.0
2017-05-30 13:55:00,124.04,124.09,124.03,124.04,8514.0,105.5749,105.6175,105.5664,105.5749,8514.0
2017-05-30 14:00:00,124.04,124.13,124.03,124.09,14832.0,105.5749,105.6515,105.5664,105.6175,14832.0
2017-05-30 14:05:00,124.07,124.12,124.03,124.08,5843.0,105.6005,105.643,105.5664,105.609,5843.0
2017-05-30 14:10:00,124.09,124.15,124.08,124.13,25671.0,105.6175,105.6686,105.609,105.6515,25671.0
2017-05-30 14:15:00,124.12,124.15,124.09,124.14,23709.0,105.643,105.6686,105.6175,105.6601,23709.0
2017-05-30 14:20:00,124.14,124.23,124.12,124.21,35499.0,105.6601,105.7367,105.643,105.7196,35499.0
2017-05-30 14:25:00,124.2,124.22,124.08,124.19,12949.0,105.7111,105.7281,105.609,105.7026,12949.0
2017-05-30 14:30:00,124.19,124.24,124.17,124.18,10931.0,105.7026,105.7452,105.6856,105.6941,10931.0
2017-05-30 14:35:00,124.17,124.18,124.07,124.13,9980.0,105.6856,105.6941,105.6005,105.6515,9980.0
2017-05-30 14:40:00,124.11,124.2,124.11,124.18,96463.0,105.6345,105.7111,105.6345,105.6941,96463.0
2017-05-30 14:45:00,124.17,124.18,124.03,124.12,16565.0,105.6856,105.6941,105.5664,105.643,16565.0
2017-05-30 14:50:00,124.13,124.13,124.06,124.1,23546.0,105.6515,105.6515,105.592,105.626,23546.0
2017-05-30 14:55:00,124.09,124.17,124.06,124.14,15437.0,105.6175,105.6856,105.592,105.6601,15437.0
2017-05-30 15:00:00,124.15,124.15,124.06,124.13,28391.0,105.6686,105.6686,105.592,105.6515,28391.0
2017-05-30 15:05:00,124.12,124.16,124.07,124.09,20878.0,105.643,105.6771,105.6005,105.6175,20878.0
2017-05-30 15:10:00,124.08,124.13,124.04,124.13,22912.0,105.609,105.6515,105.5749,105.6515,22912.0
2017-05-30 15:15:00,124.12,124.32,124.12,124.24,43778.0,105.643,105.8133,105.643,105.7452,43778.0
2017-05-30 15:20:00,124.24,124.31,124.19,124.2,25265.0,105.7452,105.8047,105.7026,105.7111,25265.0
2017-05-30 15:25:00,124.19,124.2,124.09,124.09,23932.0,105.7026,105.7111,105.6175,105.6175,23932.0
2017-05-30 15:30:00,124.09,124.26,124.07,124.26,49004.0,105.6175,105.7622,105.6005,105.7622,49004.0
2017-05-30 15:35:00,124.25,124.38,124.16,124.32,56145.0,105.7537,105.8643,105.6771,105.8133,56145.0
2017-05-30 15:40:00,124.32,124.41,124.32,124.4,36847.0,105.8133,105.8899,105.8133,105.8813,36847.0
2017-05-30 15:45:00,124.39,124.4,124.19,124.26,71001.0,105.8728,105.8813,105.7026,105.7622,71001.0
2017-05-30 15:50:00,124.26,124.32,124.1,124.14,66827.0,105.7622,105.8133,105.626,105.6601,66827.0
2017-05-30 15:55:00,124.14,124.21,124.13,124.14,93735.0,105.6601,105.7196,105.6515,105.6601,93735.0
2017-05-31 09:30:00,123.95,124.0,123.62,123.75,39544.0,105.4983,105.5409,105.2175,105.3281,39544.0
2017-05-31 09:35:00,123.72,123.82,123.3,123.46,23429.0,105.3026,105.3877,104.9451,105.0813,23429.0
2017-05-31 09:40:00,123.42,123.67,123.41,123.61,27775.0,105.0472,105.26,105.0387,105.209,27775.0
2017-05-31 09:45:00,123.58,123.68,123.5,123.57,56241.0,105.1834,105.2685,105.1153,105.1749,56241.0
2017-05-31 09:50:00,123.58,123.65,123.5,123.59,67499.0,105.1834,105.243,105.1153,105.1919,67499.0
2017-05-31 09:55:00,123.55,123.74,123.39,123.53,130233.0,105.1579,105.3196,105.0217,105.1409,130233.0
2017-05-31 10:00:00,123.54,123.6,123.27,123.27,42191.0,105.1494,105.2004,104.9196,104.9196,42191.0
2017-05-31 10:05:00,123.31,123.58,123.28,123.55,37202.0,104.9536,105.1834,104.9281,105.1579,37202.0
2017-05-31 10:10:00,123.55,123.57,123.4,123.55,10888.0,105.1579,105.1749,105.0302,105.1579,10888.0
2017-05-31 10:15:00,123.58,123.66,123.49,123.58,28988.0,105.1834,105.2515,105.1068,105.1834,28988.0
2017-05-31 10:20:00,123.64,123.8,123.58,123.76,22378.0,105.2345,105.3707,105.1834,105.3366,22378.0
2017-05-31 10:25:00,123.74,123.99,123.68,123.97,137420.0,105.3196,105.5324,105.2685,105.5154,137420.0
2017-05-31 10:30:00,124.0,124.12,123.75,123.86,72697.0,105.5409,105.643,105.3281,105.4217,72697.0
2017-05-31 10:35:00,123.83,123.9,123.73,123.82,48612.0,105.3962,105.4558,105.3111,105.3877,48612.0
2017-05-31 10:40:00,123.82,123.82,123.62,123.75,77989.0,105.3877,105.3877,105.2175,105.3281,77989.0
2017-05-31 10:45:00,123.73,123.76,123.52,123.75,22690.0,105.3111,105.3366,105.1323,105.3281,22690.0
2017-05-31 10:50:00,123.77,123.78,123.53,123.56,20088.0,105.3451,105.3536,105.1409,105.1664,20088.0
2017-05-31 10:55:00,123.58,123.58,123.27,123.27,11279.0,105.1834,105.1834,104.9196,104.9196,11279.0
2017-05-31 11:00:00,123.27,123.34,123.25,123.32,12755.0,104.9196,104.9791,104.9025,104.9621,12755.0
2017-05-31 11:05:00,123.35,123.37,123.28,123.3,5962.0,104.9877,105.0047,104.9281,104.9451,5962.0
2017-05-31 11:10:00,123.27,123.34,123.2,123.23,17254.0,104.9196,104.9791,104.86,104.8855,17254.0
2017-05-31 11:15:00,123.25,123.38,123.15,123.38,12979.0,104.9025,105.0132,104.8174,105.0132,12979.0
2017-05-31 11:20:00,123.36,123.48,123.33,123.43,16185.0,104.9962,105.0983,104.9706,105.0557,16185.0
2017-05-31 11:25:00,123.41,123.41,123.19,123.24,8103.0,105.0387,105.0387,104.8515,104.894,8103.0
2017-05-31 11:30:00,123.25,123.25,123.05,123.1,18115.0,104.9025,104.9025,104.7323,104.7749,18115.0
2017-05-31 11:35:00,123.08,123.18,122.98,123.03,16208.0,104.7578,104.843,104.6727,104.7153,16208.0
2017-05-31 11:40:00,123.04,123.13,123.01,123.05,10752.0,104.7238,104.8004,104.6983,104.7323,10752.0
2017-05-31 11:45:00,123.05,123.17,123.0,123.14,7239.0,104.7323,104.8345,104.6898,104.8089,7239.0
2017-05-31 11:50:00,123.19,123.21,123.04,123.13,15630.0,104.8515,104.8685,104.7238,104.8004,15630.0
2017-05-31 11:55:00,123.12,123.33,123.12,123.25,13404.0,104.7919,104.9706,104.7919,104.9025,13404.0
2017-05-31 12:00:00,123.27,123.59,123.27,123.59,13134.0,104.9196,105.1919,104.9196,105.1919,13134.0
2017-05-31 12:05:00,123.58,123.67,123.54,123.55,14809.0,105.1834,105.26,105.1494,105.1579,14809.0
2017-05-31 12:10:00,123.58,123.6,123.42,123.44,8065.0,105.1834,105.2004,105.0472,105.0643,8065.0
2017-05-31 12:15:00,123.43,123.49,123.38,123.47,7310.0,105.0557,105.1068,105.0132,105.0898,7310.0
2017-05-31 12:20:00,123.46,123.46,123.31,123.35,5531.0,105.0813,105.0813,104.9536,104.9877,5531.0
2017-05-31 12:25:00,123.35,123.36,123.17,123.21,8221.0,104.9877,104.9962,104.8345,104.8685,8221.0
2017-05-31 12:30:00,123.23,123.25,123.14,123.15,8370.0,104.8855,104.9025,104.8089,104.8174,8370.0
2017-05-31 12:35:00,123.14,123.21,123.13,123.17,10604.0,104.8089,104.8685,104.8004,104.8345,10604.0
2017-05-31 12:40:00,123.15,123.19,123.09,123.09,7383.0,104.8174,104.8515,104.7664,104.7664,7383.0
2017-05-31 12:45:00,123.06,123.06,123.01,123.05,6266.0,104.7408,104.7408,104.6983,104.7323,6266.0
2017-05-31 12:50:00,123.05,123.07,123.0,123.04,9530.0,104.7323,104.7493,104.6898,104.7238,9530.0
2017-05-31 12:55:00,123.02,123.05,122.97,123.02,7379.0,104.7068,104.7323,104.6642,104.7068,7379.0
2017-05-31 13:00:00,123.02,123.04,122.98,123.0,12023.0,104.7068,104.7238,104.6727,104.6898,12023.0
2017-05-31 13:05:00,122.99,123.0,122.9,122.95,10363.0,104.6812,104.6898,104.6046,104.6472,10363.0
2017-05-31 13:10:00,122.94,123.01,122.87,123.01,10420.0,104.6387,104.6983,104.5791,104.6983,10420.0
2017-05-31 13:15:00,122.96,123.01,122.92,122.92,4110.0,104.6557,104.6983,104.6217,104.6217,4110.0
2017-05-31 13:20:00,122.92,122.97,122.85,122.85,6935.0,104.6217,104.6642,104.5621,104.5621,6935.0
2017-05-31 13:25:00,122.85,122.91,122.84,122.87,7436.0,104.5621,104.6132,104.5536,104.5791,7436.0
2017-05-31 13:30:00,122.87,122.9,122.84,122.9,6317.0,104.5791,104.6046,104.5536,104.6046,6317.0
2017-05-31 13:35:00,122.9,123.0,122.89,122.99,7753.0,104.6046,104.6898,104.5961,104.6812,7753.0
2017-05-31 13:40:00,123.0,123.05,122.93,123.05,9090.0,104.6898,104.7323,104.6302,104.7323,9090.0
2017-05-31 13:45:00,123.05,123.09,122.99,123.07,9965.0,104.7323,104.7664,104.6812,104.7493,9965.0
2017-05-31 13:50:00,123.06,123.16,123.04,123.14,12609.0,104.7408,104.8259,104.7238,104.8089,12609.0
2017-05-31 13:55:00,123.14,123.14,123.04,123.12,7055.0,104.8089,104.8089,104.7238,104.7919,7055.0
2017-05-31 14:00:00,123.11,123.2,123.1,123.12,13224.0,104.7834,104.86,104.7749,104.7919,13224.0
2017-05-31 14:05:00,123.16,123.41,123.16,123.4,9930.0,104.8259,105.0387,104.8259,105.0302,9930.0
2017-05-31 14:10:00,123.39,123.46,123.31,123.4,13222.0,105.0217,105.0813,104.9536,105.0302,13222.0
2017-05-31 14:15:00,123.42,123.59,123.42,123.59,8145.0,105.0472,105.1919,105.0472,105.1919,8145.0
2017-05-31 14:20:00,123.61,123.8,123.61,123.71,15110.0,105.209,105.3707,105.209,105.2941,15110.0
2017-05-31 14:25:00,123.7,123.75,123.64,123.75,13187.0,105.2856,105.3281,105.2345,105.3281,13187.0
2017-05-31 14:30:00,123.75,123.79,123.7,123.71,13973.0,105.3281,105.3622,105.2856,105.2941,13973.0
2017-05-31 14:35:00,123.7,123.79,123.68,123.78,11769.0,105.2856,105.3622,105.2685,105.3536,11769.0
2017-05-31 14:40:00,123.77,123.84,123.73,123.78,17803.0,105.3451,105.4047,105.3111,105.3536,17803.0
2017-05-31 14:45:00,123.77,123.79,123.73,123.78,11972.0,105.3451,105.3622,105.3111,105.3536,11972.0
2017-05-31 14:50:00,123.78,123.78,123.64,123.69,17204.0,105.3536,105.3536,105.2345,105.277,17204.0
2017-05-31 14:55:00,123.75,123.81,123.69,123.69,10176.0,105.3281,105.3792,105.277,105.277,10176.0
2017-05-31 15:00:00,123.71,123.88,123.71,123.83,14481.0,105.2941,105.4388,105.2941,105.3962,14481.0
2017-05-31 15:05:00,123.83,123.88,123.75,123.87,16806.0,105.3962,105.4388,105.3281,105.4302,16806.0
2017-05-31 15:10:00,123.87,123.89,123.82,123.86,13544.0,105.4302,105.4473,105.3877,105.4217,13544.0
2017-05-31 15:15:00,123.85,123.86,123.81,123.84,14020.0,105.4132,105.4217,105.3792,105.4047,14020.0
2017-05-31 15:20:00,123.85,123.98,123.85,123.96,18133.0,105.4132,105.5239,105.4132,105.5068,18133.0
2017-05-31 15:25:00,123.95,124.14,123.95,124.11,18625.0,105.4983,105.6601,105.4983,105.6345,18625.0
2017-05-31 15:30:00,124.1,124.22,124.1,124.21,26246.0,105.626,105.7281,105.626,105.7196,26246.0
2017-05-31 15:35:00,124.21,124.24,124.08,124.1,28566.0,105.7196,105.7452,105.609,105.626,28566.0
2017-05-31 15:40:00,124.09,124.14,124.07,124.07,30922.0,105.6175,105.6601,105.6005,105.6005,30922.0
2017-05-31 15:45:00,124.08,124.08,123.98,124.05,43610.0,105.609,105.609,105.5239,105.5835,43610.0
2017-05-31 15:50:00,124.04,124.05,123.99,124.01,47485.0,105.5749,105.5835,105.5324,105.5494,47485.0
2017-05-31 15:55:00,123.99,124.09,123.95,124.03,104096.0,105.5324,105.6175,105.4983,105.5664,104096.0
2017-06-01 09:30:00,124.4,124.5,124.0,124.23,28729.0,105.8813,105.9665,105.5409,105.7367,28729.0
2017-06-01 09:35:00,124.09,124.22,124.0,124.03,13226.0,105.6175,105.7281,105.5409,105.5664,13226.0
2017-06-01 09:40:00,123.95,124.27,123.85,124.04,13993.0,105.4983,105.7707,105.4132,105.5749,13993.0
2017-06-01 09:45:00,124.12,124.28,124.0,124.25,6492.0,105.643,105.7792,105.5409,105.7537,6492.0
2017-06-01 09:50:00,124.25,124.32,124.16,124.24,12002.0,105.7537,105.8133,105.6771,105.7452,12002.0
2017-06-01 09:55:00,124.18,124.41,124.18,124.39,7494.0,105.6941,105.8899,105.6941,105.8728,7494.0
2017-06-01 10:00:00,124.39,124.46,124.27,124.33,8155.0,105.8728,105.9324,105.7707,105.8218,8155.0
2017-06-01 10:05:00,124.35,124.57,124.27,124.57,18230.0,105.8388,106.026,105.7707,106.026,18230.0
2017-06-01 10:10:00,124.58,124.74,124.58,124.72,10667.0,106.0346,106.1707,106.0346,106.1537,10667.0
2017-06-01 10:15:00,124.69,124.93,124.65,124.91,10419.0,106.1282,106.3325,106.0941,106.3154,10419.0
2017-06-01 10:20:00,124.96,125.15,124.92,125.11,29966.0,106.358,106.5197,106.3239,106.4857,29966.0
2017-06-01 10:25:00,125.13,125.13,124.8,124.95,10840.0,106.5027,106.5027,106.2218,106.3495,10840.0
2017-06-01 10:30:00,124.91,124.94,124.48,124.48,11267.0,106.3154,106.341,105.9494,105.9494,11267.0
2017-06-01 10:35:00,124.44,124.48,124.26,124.26,19950.0,105.9154,105.9494,105.7622,105.7622,19950.0
2017-06-01 10:40:00,124.32,124.49,124.29,124.37,11042.0,105.8133,105.958,105.7877,105.8558,11042.0
2017-06-01 10:45:00,124.33,124.43,124.24,124.32,8760.0,105.8218,105.9069,105.7452,105.8133,8760.0
2017-06-01 10:50:00,124.3,124.32,124.13,124.24,9950.0,105.7962,105.8133,105.6515,105.7452,9950.0
2017-06-01 10:55:00,124.25,124.54,124.25,124.5,12290.0,105.7537,106.0005,105.7537,105.9665,12290.0
2017-06-01 11:00:00,124.54,124.58,124.48,124.49,8319.0,106.0005,106.0346,105.9494,105.958,8319.0
2017-06-01 11:05:00,124.49,124.54,124.45,124.49,9416.0,105.958,106.0005,105.9239,105.958,9416.0
2017-06-01 11:10:00,124.53,124.79,124.49,124.63,9295.0,105.992,106.2133,105.958,106.0771,9295.0
2017-06-01 11:15:00,124.64,124.72,124.54,124.7,13893.0,106.0856,106.1537,106.0005,106.1367,13893.0
2017-06-01 11:20:00,124.72,124.72,124.57,124.6,10182.0,106.1537,106.1537,106.026,106.0516,10182.0
2017-06-01 11:25:00,124.64,124.76,124.63,124.69,7446.0,106.0856,106.1878,106.0771,106.1282,7446.0
2017-06-01 11:30:00,124.66,124.97,124.66,124.93,10903.0,106.1026,106.3665,106.1026,106.3325,10903.0
2017-06-01 11:35:00,124.97,125.0,124.89,124.96,8669.0,106.3665,106.392,106.2984,106.358,8669.0
2017-06-01 11:40:00,124.96,124.96,124.66,124.77,18347.0,106.358,106.358,106.1026,106.1963,18347.0
2017-06-01 11:45:00,124.8,124.87,124.63,124.65,14822.0,106.2218,106.2814,106.0771,106.0941,14822.0
2017-06-01 11:50:00,124.65,124.66,124.56,124.56,19294.0,106.0941,106.1026,106.0175,106.0175,19294.0
2017-06-01 11:55:00,124.58,124.58,124.34,124.35,16691.0,106.0346,106.0346,105.8303,105.8388,16691.0
2017-06-01 12:00:00,124.4,124.49,124.34,124.34,14487.0,105.8813,105.958,105.8303,105.8303,14487.0
2017-06-01 12:05:00,124.34,124.39,124.25,124.31,14346.0,105.8303,105.8728,105.7537,105.8047,14346.0
2017-06-01 12:10:00,124.33,124.37,124.25,124.27,11951.0,105.8218,105.8558,105.7537,105.7707,11951.0
2017-06-01 12:15:00,124.27,124.33,124.18,124.3,21131.0,105.7707,105.8218,105.6941,105.7962,21131.0
2017-06-01 12:20:00,124.29,124.34,124.23,124.32,9531.0,105.7877,105.8303,105.7367,105.8133,9531.0
2017-06-01 12:25:00,124.3,124.35,124.2,124.25,15940.0,105.7962,105.8388,105.7111,105.7537,15940.0
2017-06-01 12:30:00,124.23,124.33,124.23,124.3,9308.0,105.7367,105.8218,105.7367,105.7962,9308.0
2017-06-01 12:35:00,124.26,124.34,124.23,124.29,20504.0,105.7622,105.8303,105.7367,105.7877,20504.0
2017-06-01 12:40:00,124.29,124.3,124.21,124.25,18257.0,105.7877,105.7962,105.7196,105.7537,18257.0
2017-06-01 12:45:00,124.24,124.37,124.23,124.33,15667.0,105.7452,105.8558,105.7367,105.8218,15667.0
2017-06-01 12:50:00,124.32,124.48,124.32,124.48,16222.0,105.8133,105.9494,105.8133,105.9494,16222.0
2017-06-01 12:55:00,124.51,124.56,124.51,124.54,6483.0,105.975,106.0175,105.975,106.0005,6483.0
2017-06-01 13:00:00,124.52,124.61,124.52,124.59,10559.0,105.9835,106.0601,105.9835,106.0431,10559.0
2017-06-01 13:05:00,124.59,124.72,124.59,124.72,8795.0,106.0431,106.1537,106.0431,106.1537,8795.0
2017-06-01 13:10:00,124.69,124.82,124.64,124.82,9414.0,106.1282,106.2388,106.0856,106.2388,9414.0
2017-06-01 13:15:00,124.8,124.94,124.78,124.87,13265.0,106.2218,106.341,106.2048,106.2814,13265.0
2017-06-01 13:20:00,124.86,124.9,124.82,124.88,14950.0,106.2729,106.3069,106.2388,106.2899,14950.0
2017-06-01 13:25:00,124.89,124.99,124.88,124.96,8951.0,106.2984,106.3835,106.2899,106.358,8951.0
2017-06-01 13:30:00,124.97,125.02,124.95,124.97,8402.0,106.3665,106.4091,106.3495,106.3665,8402.0
2017-06-01 13:35:00,124.96,125.02,124.93,124.95,13170.0,106.358,106.4091,106.3325,106.3495,13170.0
2017-06-01 13:40:00,124.95,124.97,124.86,124.92,15398.0,106.3495,106.3665,106.2729,106.3239,15398.0
2017-06-01 13:45:00,124.94,125.02,124.93,124.98,4556.0,106.341,106.4091,106.3325,106.375,4556.0
2017-06-01 13:50:00,125.0,125.01,124.83,124.83,7429.0,106.392,106.4005,106.2473,106.2473,7429.0
2017-06-01 13:55:00,124.82,124.84,124.77,124.77,6098.0,106.2388,106.2558,106.1963,106.1963,6098.0
2017-06-01 14:00:00,124.72,124.74,124.53,124.59,13496.0,106.1537,106.1707,105.992,106.0431,13496.0
2017-06-01 14:05:00,124.56,124.65,124.56,124.58,10012.0,106.0175,106.0941,106.0175,106.0346,10012.0
2017-06-01 14:10:00,124.57,124.62,124.49,124.49,17971.0,106.026,106.0686,105.958,105.958,17971.0
2017-06-01 14:15:00,124.49,124.49,124.35,124.48,19543.0,105.958,105.958,105.8388,105.9494,19543.0
2017-06-01 14:20:00,124.47,124.56,124.46,124.53,15361.0,105.9409,106.0175,105.9324,105.992,15361.0
2017-06-01 14:25:00,124.52,124.54,124.4,124.43,16514.0,105.9835,106.0005,105.8813,105.9069,16514.0
2017-06-01 14:30:00,124.41,124.41,124.24,124.26,16746.0,105.8899,105.8899,105.7452,105.7622,16746.0
2017-06-01 14:35:00,124.27,124.34,124.19,124.24,16911.0,105.7707,105.8303,105.7026,105.7452,16911.0
2017-06-01 14:40:00,124.23,124.45,124.23,124.41,15525.0,105.7367,105.9239,105.7367,105.8899,15525.0
2017-06-01 14:45:00,124.43,124.6,124.43,124.56,11475.0,105.9069,106.0516,105.9069,106.0175,11475.0
2017-06-01 14:50:00,124.57,124.58,124.47,124.47,9414.0,106.026,106.0346,105.9409,105.9409,9414.0
2017-06-01 14:55:00,124.45,124.53,124.44,124.48,12343.0,105.9239,105.992,105.9154,105.9494,12343.0
2017-06-01 15:00:00,124.45,124.55,124.42,124.54,12486.0,105.9239,106.009,105.8984,106.0005,12486.0
2017-06-01 15:05:00,124.54,124.59,124.46,124.52,15195.0,106.0005,106.0431,105.9324,105.9835,15195.0
2017-06-01 15:10:00,124.5,124.54,124.44,124.45,12681.0,105.9665,106.0005,105.9154,105.9239,12681.0
2017-06-01 15:15:00,124.44,124.6,124.44,124.6,13600.0,105.9154,106.0516,105.9154,106.0516,13600.0
2017-06-01 15:20:00,124.59,124.63,124.54,124.61,13925.0,106.0431,106.0771,106.0005,106.0601,13925.0
2017-06-01 15:25:00,124.62,124.62,124.52,124.57,14888.0,106.0686,106.0686,105.9835,106.026,14888.0
2017-06-01 15:30:00,124.58,124.58,124.53,124.54,17158.0,106.0346,106.0346,105.992,106.0005,17158.0
2017-06-01 15:35:00,124.54,124.55,124.38,124.38,21968.0,106.0005,106.009,105.8643,105.8643,21968.0
2017-06-01 15:40:00,124.4,124.46,124.28,124.37,25825.0,105.8813,105.9324,105.7792,105.8558,25825.0
2017-06-01 15:45:00,124.36,124.45,124.34,124.41,39186.0,105.8473,105.9239,105.8303,105.8899,39186.0
2017-06-01 15:50:00,124.41,124.49,124.41,124.45,34762.0,105.8899,105.958,105.8899,105.9239,34762.0
2017-06-01 15:55:00,124.45,124.52,124.43,124.52,60431.0,105.9239,105.9835,105.9069,105.9835,60431.0
2017-06-02 09:30:00,124.42,124.89,124.42,124.57,20838.0,105.8984,106.2984,105.8984,106.026,20838.0
2017-06-02 09:35:00,124.87,124.88,124.5,124.56,7209.0,106.2814,106.2899,105.9665,106.0175,7209.0
2017-06-02 09:40:00,124.49,124.65,124.32,124.52,5050.0,105.958,106.0941,105.8133,105.9835,5050.0
2017-06-02 09:45:00,124.51,124.66,124.25,124.65,4767.0,105.975,106.1026,105.7537,106.0941,4767.0
2017-06-02 09:50:00,124.66,124.76,124.46,124.5,37398.0,106.1026,106.1878,105.9324,105.9665,37398.0
2017-06-02 09:55:00,124.42,124.54,124.15,124.32,9026.0,105.8984,106.0005,105.6686,105.8133,9026.0
2017-06-02 10:00:00,124.4,124.53,124.17,124.17,7787.0,105.8813,105.992,105.6856,105.6856,7787.0
2017-06-02 10:05:00,124.24,124.35,124.14,124.18,5610.0,105.7452,105.8388,105.6601,105.6941,5610.0
2017-06-02 10:10:00,124.18,124.28,124.15,124.15,4466.0,105.6941,105.7792,105.6686,105.6686,4466.0
2017-06-02 10:15:00,124.15,124.25,124.1,124.25,6364.0,105.6686,105.7537,105.626,105.7537,6364.0
2017-06-02 10:20:00,124.12,124.31,124.12,124.15,3793.0,105.643,105.8047,105.643,105.6686,3793.0
2017-06-02 10:25:00,124.21,124.3,124.11,124.18,6822.0,105.7196,105.7962,105.6345,105.6941,6822.0
2017-06-02 10:30:00,124.21,124.29,124.09,124.24,18391.0,105.7196,105.7877,105.6175,105.7452,18391.0
2017-06-02 10:35:00,124.25,124.46,124.24,124.46,19447.0,105.7537,105.9324,105.7452,105.9324,19447.0
2017-06-02 10:40:00,124.58,124.67,124.52,124.67,6358.0,106.0346,106.1112,105.9835,106.1112,6358.0
2017-06-02 10:45:00,124.67,124.97,124.66,124.97,7227.0,106.1112,106.3665,106.1026,106.3665,7227.0
2017-06-02 10:50:00,125.0,125.03,124.86,124.94,6898.0,106.392,106.4176,106.2729,106.341,6898.0
2017-06-02 10:55:00,125.02,125.02,124.79,124.82,3735.0,106.4091,106.4091,106.2133,106.2388,3735.0
2017-06-02 11:00:00,124.88,125.1,124.85,125.09,5941.0,106.2899,106.4771,106.2644,106.4686,5941.0
2017-06-02 11:05:00,125.03,125.11,125.02,125.05,3350.0,106.4176,106.4857,106.4091,106.4346,3350.0
2017-06-02 11:10:00,125.06,125.1,124.88,124.93,5567.0,106.4431,106.4771,106.2899,106.3325,5567.0
2017-06-02 11:15:00,124.92,124.99,124.85,124.86,6455.0,106.3239,106.3835,106.2644,106.2729,6455.0
2017-06-02 11:20:00,124.84,124.85,124.73,124.77,7500.0,106.2558,106.2644,106.1622,106.1963,7500.0
2017-06-02 11:25:00,124.76,124.87,124.69,124.82,8278.0,106.1878,106.2814,106.1282,106.2388,8278.0
2017-06-02 11:30:00,124.83,124.91,124.74,124.87,8567.0,106.2473,106.3154,106.1707,106.2814,8567.0
2017-06-02 11:35:00,124.85,124.85,124.73,124.76,9382.0,106.2644,106.2644,106.1622,106.1878,9382.0
2017-06-02 11:40:00,124.77,124.82,124.69,124.72,8358.0,106.1963,106.2388,106.1282,106.1537,8358.0
2017-06-02 11:45:00,124.75,124.78,124.69,124.73,6900.0,106.1792,106.2048,106.1282,106.1622,6900.0
2017-06-02 11:50:00,124.7,124.81,124.69,124.74,10754.0,106.1367,106.2303,106.1282,106.1707,10754.0
2017-06-02 11:55:00,124.78,124.81,124.73,124.79,30150.0,106.2048,106.2303,106.1622,106.2133,30150.0
2017-06-02 12:00:00,124.79,124.8,124.7,124.75,32561.0,106.2133,106.2218,106.1367,106.1792,32561.0
2017-06-02 12:05:00,124.76,124.99,124.75,124.95,22007.0,106.1878,106.3835,106.1792,106.3495,22007.0
2017-06-02 12:10:00,124.99,125.24,124.93,125.23,7864.0,106.3835,106.5963,106.3325,106.5878,7864.0
2017-06-02 12:15:00,125.24,125.31,125.16,125.28,5013.0,106.5963,106.6559,106.5282,106.6303,5013.0
2017-06-02 12:20:00,125.29,125.3,125.17,125.23,9584.0,106.6389,106.6474,106.5367,106.5878,9584.0
2017-06-02 12:25:00,125.21,125.29,125.08,125.16,7596.0,106.5708,106.6389,106.4601,106.5282,7596.0
2017-06-02 12:30:00,125.16,125.19,125.06,125.06,6477.0,106.5282,106.5537,106.4431,106.4431,6477.0
2017-06-02 12:35:00,125.09,125.11,125.03,125.07,3726.0,106.4686,106.4857,106.4176,106.4516,3726.0
2017-06-02 12:40:00,125.07,125.07,124.95,125.0,2700.0,106.4516,106.4516,106.3495,106.392,2700.0
2017-06-02 12:45:00,125.02,125.04,124.94,125.03,4039.0,106.4091,106.4261,106.341,106.4176,4039.0
2017-06-02 12:50:00,125.01,125.05,124.94,124.96,2605.0,106.4005,106.4346,106.341,106.358,2605.0
2017-06-02 12:55:00,124.94,124.99,124.89,124.89,4700.0,106.341,106.3835,106.2984,106.2984,4700.0
2017-06-02 13:00:00,124.92,124.94,124.8,124.82,6628.0,106.3239,106.341,106.2218,106.2388,6628.0
2017-06-02 13:05:00,124.85,125.02,124.78,125.02,9446.0,106.2644,106.4091,106.2048,106.4091,9446.0
2017-06-02 13:10:00,125.02,125.07,124.95,125.05,3608.0,106.4091,106.4516,106.3495,106.4346,3608.0
2017-06-02 13:15:00,125.04,125.04,124.9,124.91,4014.0,106.4261,106.4261,106.3069,106.3154,4014.0
2017-06-02 13:20:00,124.91,124.93,124.8,124.8,4362.0,106.3154,106.3325,106.2218,106.2218,4362.0
2017-06-02 13:25:00,124.84,124.89,124.76,124.76,4200.0,106.2558,106.2984,106.1878,106.1878,4200.0
2017-06-02 13:30:00,124.77,124.85,124.72,124.83,6264.0,106.1963,106.2644,106.1537,106.2473,6264.0
2017-06-02 13:35:00,124.84,124.88,124.79,124.83,6746.0,106.2558,106.2899,106.2133,106.2473,6746.0
2017-06-02 13:40:00,124.8,124.81,124.7,124.7,10130.0,106.2218,106.2303,106.1367,106.1367,10130.0
2017-06-02 13:45:00,124.7,124.72,124.64,124.66,14111.0,106.1367,106.1537,106.0856,106.1026,14111.0
2017-06-02 13:50:00,124.68,124.71,124.58,124.59,8705.0,106.1197,106.1452,106.0346,106.0431,8705.0
2017-06-02 13:55:00,124.61,124.65,124.54,124.59,7458.0,106.0601,106.0941,106.0005,106.0431,7458.0
2017-06-02 14:00:00,124.56,124.67,124.54,124.66,15319.0,106.0175,106.1112,106.0005,106.1026,15319.0
2017-06-02 14:05:00,124.65,124.65,124.49,124.52,13133.0,106.0941,106.0941,105.958,105.9835,13133.0
2017-06-02 14:10:00,124.51,124.55,124.45,124.51,10831.0,105.975,106.009,105.9239,105.975,10831.0
2017-06-02 14:15:00,124.51,124.62,124.51,124.59,8269.0,105.975,106.0686,105.975,106.0431,8269.0
2017-06-02 14:20:00,124.59,124.59,124.51,124.56,14205.0,106.0431,106.0431,105.975,106.0175,14205.0
2017-06-02 14:25:00,124.56,124.59,124.31,124.31,5709.0,106.0175,106.0431,105.8047,105.8047,5709.0
2017-06-02 14:30:00,124.36,124.48,124.35,124.4,9830.0,105.8473,105.9494,105.8388,105.8813,9830.0
2017-06-02 14:35:00,124.39,124.45,124.39,124.43,6888.0,105.8728,105.9239,105.8728,105.9069,6888.0
2017-06-02 14:40:00,124.4,124.45,124.3,124.3,7509.0,105.8813,105.9239,105.7962,105.7962,7509.0
2017-06-02 14:45:00,124.33,124.38,124.3,124.33,6556.0,105.8218,105.8643,105.7962,105.8218,6556.0
2017-06-02 14:50:00,124.35,124.35,124.21,124.21,7073.0,105.8388,105.8388,105.7196,105.7196,7073.0
2017-06-02 14:55:00,124.24,124.25,124.16,124.19,7358.0,105.7452,105.7537,105.6771,105.7026,7358.0
2017-06-02 15:00:00,124.16,124.25,124.14,124.23,10296.0,105.6771,105.7537,105.6601,105.7367,10296.0
2017-06-02 15:05:00,124.23,124.24,124.09,124.15,13042.0,105.7367,105.7452,105.6175,105.6686,13042.0
2017-06-02 15:10:00,124.14,124.19,124.09,124.14,7823.0,105.6601,105.7026,105.6175,105.6601,7823.0
2017-06-02 15:15:00,124.14,124.16,124.03,124.12,11225.0,105.6601,105.6771,105.5664,105.643,11225.0
2017-06-02 15:20:00,124.1,124.13,123.98,124.06,17839.0,105.626,105.6515,105.5239,105.592,17839.0
2017-06-02 15:25:00,124.05,124.13,124.04,124.11,12313.0,105.5835,105.6515,105.5749,105.6345,12313.0
2017-06-02 15:30:00,124.11,124.19,124.1,124.13,13139.0,105.6345,105.7026,105.626,105.6515,13139.0
2017-06-02 15:35:00,124.15,124.2,124.09,124.15,12765.0,105.6686,105.7111,105.6175,105.6686,12765.0
2017-06-02 15:40:00,124.15,124.16,123.94,123.99,20870.0,105.6686,105.6771,105.4898,105.5324,20870.0
2017-06-02 15:45:00,124.0,124.0,123.77,123.79,38022.0,105.5409,105.5409,105.3451,105.3622,38022.0
2017-06-02 15:50:00,123.8,123.84,123.67,123.67,41095.0,105.3707,105.4047,105.26,105.26,41095.0
2017-06-02 15:55:00,123.67,123.74,123.52,123.6,128549.0,105.26,105.3196,105.1323,105.2004,128549.0
2017-06-05 09:30:00,123.85,123.85,123.11,123.35,21808.0,105.4132,105.4132,104.7834,104.9877,21808.0
2017-06-05 09:35:00,123.34,123.87,123.27,123.61,18871.0,104.9791,105.4302,104.9196,105.209,18871.0
2017-06-05 09:40:00,123.61,123.82,123.54,123.58,16580.0,105.209,105.3877,105.1494,105.1834,16580.0
2017-06-05 09:45:00,123.52,123.6,123.29,123.33,13578.0,105.1323,105.2004,104.9366,104.9706,13578.0
2017-06-05 09:50:00,123.3,123.33,123.13,123.26,12132.0,104.9451,104.9706,104.8004,104.9111,12132.0
2017-06-05 09:55:00,123.26,123.26,123.06,123.19,18721.0,104.9111,104.9111,104.7408,104.8515,18721.0
2017-06-05 10:00:00,123.15,123.58,123.14,123.51,16892.0,104.8174,105.1834,104.8089,105.1238,16892.0
2017-06-05 10:05:00,123.56,123.67,123.42,123.66,29259.0,105.1664,105.26,105.0472,105.2515,29259.0
2017-06-05 10:10:00,123.65,123.65,123.49,123.51,5805.0,105.243,105.243,105.1068,105.1238,5805.0
2017-06-05 10:15:00,123.51,123.55,123.45,123.46,7508.0,105.1238,105.1579,105.0728,105.0813,7508.0
2017-06-05 10:20:00,123.51,123.53,123.41,123.48,7866.0,105.1238,105.1409,105.0387,105.0983,7866.0
2017-06-05 10:25:00,123.46,123.55,123.42,123.48,8299.0,105.0813,105.1579,105.0472,105.0983,8299.0
2017-06-05 10:30:00,123.53,123.57,123.4,123.51,6003.0,105.1409,105.1749,105.0302,105.1238,6003.0
2017-06-05 10:35:00,123.56,123.61,123.48,123.48,7336.0,105.1664,105.209,105.0983,105.0983,7336.0
2017-06-05 10:40:00,123.47,123.54,123.4,123.5,7521.0,105.0898,105.1494,105.0302,105.1153,7521.0
2017-06-05 10:45:00,123.49,123.55,123.44,123.53,6303.0,105.1068,105.1579,105.0643,105.1409,6303.0
2017-06-05 10:50:00,123.53,123.53,123.38,123.45,10670.0,105.1409,105.1409,105.0132,105.0728,10670.0
2017-06-05 10:55:00,123.47,123.56,123.45,123.51,12259.0,105.0898,105.1664,105.0728,105.1238,12259.0
2017-06-05 11:00:00,123.51,123.7,123.45,123.54,13573.0,105.1238,105.2856,105.0728,105.1494,13573.0
2017-06-05 11:05:00,123.54,123.56,123.44,123.49,10658.0,105.1494,105.1664,105.0643,105.1068,10658.0
2017-06-05 11:10:00,123.53,123.62,123.51,123.51,5709.0,105.1409,105.2175,105.1238,105.1238,5709.0
2017-06-05 11:15:00,123.49,123.51,123.42,123.44,4113.0,105.1068,105.1238,105.0472,105.0643,4113.0
2017-06-05 11:20:00,123.48,123.55,123.46,123.55,5962.0,105.0983,105.1579,105.0813,105.1579,5962.0
2017-06-05 11:25:00,123.55,123.55,123.45,123.46,7543.0,105.1579,105.1579,105.0728,105.0813,7543.0
2017-06-05 11:30:00,123.46,123.71,123.46,123.71,11776.0,105.0813,105.2941,105.0813,105.2941,11776.0
2017-06-05 11:35:00,123.71,123.72,123.6,123.63,12799.0,105.2941,105.3026,105.2004,105.226,12799.0
2017-06-05 11:40:00,123.63,123.67,123.54,123.55,11191.0,105.226,105.26,105.1494,105.1579,11191.0
2017-06-05 11:45:00,123.56,123.6,123.46,123.48,8066.0,105.1664,105.2004,105.0813,105.0983,8066.0
2017-06-05 11:50:00,123.49,123.54,123.43,123.46,10400.0,105.1068,105.1494,105.0557,105.0813,10400.0
2017-06-05 11:55:00,123.48,123.51,123.41,123.49,8452.0,105.0983,105.1238,105.0387,105.1068,8452.0
2017-06-05 12:00:00,123.48,123.58,123.43,123.52,13839.0,105.0983,105.1834,105.0557,105.1323,13839.0
2017-06-05 12:05:00,123.53,123.57,123.37,123.42,6722.0,105.1409,105.1749,105.0047,105.0472,6722.0
2017-06-05 12:10:00,123.37,123.38,123.11,123.21,11244.0,105.0047,105.0132,104.7834,104.8685,11244.0
2017-06-05 12:15:00,123.21,123.23,123.16,123.21,5637.0,104.8685,104.8855,104.8259,104.8685,5637.0
2017-06-05 12:20:00,123.19,123.22,123.17,123.2,5516.0,104.8515,104.877,104.8345,104.86,5516.0
2017-06-05 12:25:00,123.19,123.3,123.12,123.29,11824.0,104.8515,104.9451,104.7919,104.9366,11824.0
2017-06-05 12:30:00,123.27,123.32,123.24,123.28,4750.0,104.9196,104.9621,104.894,104.9281,4750.0
2017-06-05 12:35:00,123.29,123.29,123.17,123.19,7320.0,104.9366,104.9366,104.8345,104.8515,7320.0
2017-06-05 12:40:00,123.19,123.19,123.05,123.05,10987.0,104.8515,104.8515,104.7323,104.7323,10987.0
2017-06-05 12:45:00,123.07,123.12,123.05,123.06,6775.0,104.7493,104.7919,104.7323,104.7408,6775.0
2017-06-05 12:50:00,123.07,123.12,123.03,123.1,8562.0,104.7493,104.7919,104.7153,104.7749,8562.0
2017-06-05 12:55:00,123.07,123.09,123.03,123.05,4600.0,104.7493,104.7664,104.7153,104.7323,4600.0
2017-06-05 13:00:00,123.08,123.14,123.03,123.04,12373.0,104.7578,104.8089,104.7153,104.7238,12373.0
2017-06-05 13:05:00,123.05,123.07,122.9,122.92,18204.0,104.7323,104.7493,104.6046,104.6217,18204.0
2017-06-05 13:10:00,122.9,122.92,122.85,122.9,16846.0,104.6046,104.6217,104.5621,104.6046,16846.0
2017-06-05 13:15:00,122.89,122.9,122.78,122.81,11034.0,104.5961,104.6046,104.5025,104.528,11034.0
2017-06-05 13:20:00,122.81,122.85,122.79,122.83,10894.0,104.528,104.5621,104.511,104.5451,10894.0
2017-06-05 13:25:00,122.83,122.94,122.82,122.93,17328.0,104.5451,104.6387,104.5366,104.6302,17328.0
2017-06-05 13:30:00,122.91,123.0,122.9,122.98,14138.0,104.6132,104.6898,104.6046,104.6727,14138.0
2017-06-05 13:35:00,122.98,122.99,122.9,122.99,5754.0,104.6727,104.6812,104.6046,104.6812,5754.0
2017-06-05 13:40:00,122.99,123.0,122.91,122.92,6287.0,104.6812,104.6898,104.6132,104.6217,6287.0
2017-06-05 13:45:00,122.94,122.96,122.91,122.95,8568.0,104.6387,104.6557,104.6132,104.6472,8568.0
2017-06-05 13:50:00,122.95,123.01,122.93,122.97,16014.0,104.6472,104.6983,104.6302,104.6642,16014.0
2017-06-05 13:55:00,122.95,122.95,122.87,122.9,11216.0,104.6472,104.6472,104.5791,104.6046,11216.0
2017-06-05 14:00:00,122.89,122.95,122.87,122.92,24631.0,104.5961,104.6472,104.5791,104.6217,24631.0
2017-06-05 14:05:00,122.91,122.97,122.9,122.91,16202.0,104.6132,104.6642,104.6046,104.6132,16202.0
2017-06-05 14:10:00,122.91,122.98,122.87,122.94,13854.0,104.6132,104.6727,104.5791,104.6387,13854.0
2017-06-05 14:15:00,122.94,123.02,122.93,123.02,20226.0,104.6387,104.7068,104.6302,104.7068,20226.0
2017-06-05 14:20:00,123.01,123.06,123.0,123.06,20097.0,104.6983,104.7408,104.6898,104.7408,20097.0
2017-06-05 14:25:00,123.06,123.11,123.0,123.05,19870.0,104.7408,104.7834,104.6898,104.7323,19870.0
2017-06-05 14:30:00,123.06,123.06,122.87,122.9,23318.0,104.7408,104.7408,104.5791,104.6046,23318.0
2017-06-05 14:35:00,122.91,123.06,122.84,123.06,16326.0,104.6132,104.7408,104.5536,104.7408,16326.0
2017-06-05 14:40:00,123.04,123.04,122.96,122.98,23363.0,104.7238,104.7238,104.6557,104.6727,23363.0
2017-06-05 14:45:00,122.99,123.0,122.89,122.89,11214.0,104.6812,104.6898,104.5961,104.5961,11214.0
2017-06-05 14:50:00,122.88,122.94,122.86,122.94,8341.0,104.5876,104.6387,104.5706,104.6387,8341.0
2017-06-05 14:55:00,122.94,122.95,122.87,122.87,11971.0,104.6387,104.6472,104.5791,104.5791,11971.0
2017-06-05 15:00:00,122.87,122.95,122.81,122.81,9377.0,104.5791,104.6472,104.528,104.528,9377.0
2017-06-05 15:05:00,122.83,122.88,122.83,122.84,10158.0,104.5451,104.5876,104.5451,104.5536,10158.0
2017-06-05 15:10:00,122.85,122.87,122.77,122.84,66168.0,104.5621,104.5791,104.494,104.5536,66168.0
2017-06-05 15:15:00,122.84,122.89,122.76,122.84,12755.0,104.5536,104.5961,104.4855,104.5536,12755.0
2017-06-05 15:20:00,122.82,122.84,122.67,122.67,16643.0,104.5366,104.5536,104.4089,104.4089,16643.0
2017-06-05 15:25:00,122.67,122.71,122.55,122.66,28275.0,104.4089,104.4429,104.3067,104.4004,28275.0
2017-06-05 15:30:00,122.66,122.72,122.6,122.65,18819.0,104.4004,104.4514,104.3493,104.3919,18819.0
2017-06-05 15:35:00,122.64,122.74,122.6,122.6,25651.0,104.3833,104.4685,104.3493,104.3493,25651.0
2017-06-05 15:40:00,122.59,122.6,122.46,122.58,32662.0,104.3408,104.3493,104.2301,104.3323,32662.0
2017-06-05 15:45:00,122.58,122.63,122.54,122.63,28224.0,104.3323,104.3748,104.2982,104.3748,28224.0
2017-06-05 15:50:00,122.62,122.62,122.51,122.51,31034.0,104.3663,104.3663,104.2727,104.2727,31034.0
2017-06-05 15:55:00,122.51,122.54,122.46,122.52,71790.0,104.2727,104.2982,104.2301,104.2812,71790.0
2017-06-06 09:30:00,121.7,122.12,121.61,121.87,48803.0,103.5833,103.9408,103.5067,103.728,48803.0
2017-06-06 09:35:00,121.95,122.0,121.7,121.85,18233.0,103.7961,103.8386,103.5833,103.711,18233.0
2017-06-06 09:40:00,121.83,122.06,121.61,122.0,25292.0,103.6939,103.8897,103.5067,103.8386,25292.0
2017-06-06 09:45:00,122.06,122.15,121.86,122.1,44036.0,103.8897,103.9663,103.7195,103.9237,44036.0
2017-06-06 09:50:00,122.11,122.18,121.95,122.01,17683.0,103.9322,103.9918,103.7961,103.8471,17683.0
2017-06-06 09:55:00,122.02,122.1,121.78,121.82,21084.0,103.8556,103.9237,103.6514,103.6854,21084.0
2017-06-06 10:00:00,121.73,121.8,121.47,121.66,14318.0,103.6088,103.6684,103.3875,103.5492,14318.0
2017-06-06 10:05:00,121.73,121.85,121.56,121.64,15354.0,103.6088,103.711,103.4641,103.5322,15354.0
2017-06-06 10:10:00,121.71,121.74,121.64,121.73,8300.0,103.5918,103.6173,103.5322,103.6088,8300.0
2017-06-06 10:15:00,121.74,121.8,121.66,121.66,6270.0,103.6173,103.6684,103.5492,103.5492,6270.0
2017-06-06 10:20:00,121.62,121.68,121.52,121.52,7475.0,103.5152,103.5663,103.4301,103.4301,7475.0
2017-06-06 10:25:00,121.52,121.54,121.3,121.31,20561.0,103.4301,103.4471,103.2428,103.2513,20561.0
2017-06-06 10:30:00,121.31,121.33,121.18,121.25,21011.0,103.2513,103.2684,103.1407,103.2003,21011.0
2017-06-06 10:35:00,121.28,121.53,121.24,121.5,16539.0,103.2258,103.4386,103.1918,103.4131,16539.0
2017-06-06 10:40:00,121.5,121.73,121.48,121.72,10427.0,103.4131,103.6088,103.396,103.6003,10427.0
2017-06-06 10:45:00,121.77,121.86,121.76,121.83,9708.0,103.6429,103.7195,103.6343,103.6939,9708.0
2017-06-06 10:50:00,121.83,121.88,121.72,121.88,7674.0,103.6939,103.7365,103.6003,103.7365,7674.0
2017-06-06 10:55:00,121.9,122.0,121.77,121.96,13281.0,103.7535,103.8386,103.6429,103.8046,13281.0
2017-06-06 11:00:00,121.98,122.04,121.91,121.98,9035.0,103.8216,103.8727,103.762,103.8216,9035.0
2017-06-06 11:05:00,121.94,121.94,121.82,121.94,10075.0,103.7876,103.7876,103.6854,103.7876,10075.0
2017-06-06 11:10:00,121.95,121.99,121.88,121.91,9772.0,103.7961,103.8301,103.7365,103.762,9772.0
2017-06-06 11:15:00,121.94,121.99,121.84,121.9,8258.0,103.7876,103.8301,103.7024,103.7535,8258.0
2017-06-06 11:20:00,121.9,121.92,121.83,121.92,8800.0,103.7535,103.7705,103.6939,103.7705,8800.0
2017-06-06 11:25:00,121.9,121.94,121.81,121.87,12213.0,103.7535,103.7876,103.6769,103.728,12213.0
2017-06-06 11:30:00,121.86,121.99,121.8,121.91,7991.0,103.7195,103.8301,103.6684,103.762,7991.0
2017-06-06 11:35:00,121.93,121.98,121.82,121.86,14248.0,103.779,103.8216,103.6854,103.7195,14248.0
2017-06-06 11:40:00,121.87,121.89,121.8,121.82,20278.0,103.728,103.745,103.6684,103.6854,20278.0
2017-06-06 11:45:00,121.83,121.92,121.74,121.75,16145.0,103.6939,103.7705,103.6173,103.6258,16145.0
2017-06-06 11:50:00,121.75,121.8,121.67,121.68,7155.0,103.6258,103.6684,103.5577,103.5663,7155.0
2017-06-06 11:55:00,121.71,121.71,121.6,121.61,7780.0,103.5918,103.5918,103.4982,103.5067,7780.0
2017-06-06 12:00:00,121.63,121.67,121.55,121.61,11416.0,103.5237,103.5577,103.4556,103.5067,11416.0
2017-06-06 12:05:00,121.6,121.63,121.56,121.56,5519.0,103.4982,103.5237,103.4641,103.4641,5519.0
2017-06-06 12:10:00,121.56,121.62,121.55,121.59,7300.0,103.4641,103.5152,103.4556,103.4897,7300.0
2017-06-06 12:15:00,121.62,121.77,121.61,121.74,10560.0,103.5152,103.6429,103.5067,103.6173,10560.0
2017-06-06 12:20:00,121.74,121.75,121.68,121.69,5507.0,103.6173,103.6258,103.5663,103.5748,5507.0
2017-06-06 12:25:00,121.67,121.67,121.52,121.56,7911.0,103.5577,103.5577,103.4301,103.4641,7911.0
2017-06-06 12:30:00,121.57,121.57,121.52,121.55,5383.0,103.4726,103.4726,103.4301,103.4556,5383.0
2017-06-06 12:35:00,121.58,121.6,121.5,121.52,5607.0,103.4811,103.4982,103.4131,103.4301,5607.0
2017-06-06 12:40:00,121.55,121.65,121.52,121.64,4263.0,103.4556,103.5407,103.4301,103.5322,4263.0
2017-06-06 12:45:00,121.64,121.69,121.6,121.64,5677.0,103.5322,103.5748,103.4982,103.5322,5677.0
2017-06-06 12:50:00,121.62,121.71,121.62,121.68,8070.0,103.5152,103.5918,103.5152,103.5663,8070.0
2017-06-06 12:55:00,121.7,121.72,121.65,121.7,6417.0,103.5833,103.6003,103.5407,103.5833,6417.0
2017-06-06 13:00:00,121.71,121.78,121.68,121.73,7442.0,103.5918,103.6514,103.5663,103.6088,7442.0
2017-06-06 13:05:00,121.72,121.75,121.72,121.74,5700.0,103.6003,103.6258,103.6003,103.6173,5700.0
2017-06-06 13:10:00,121.74,121.77,121.68,121.72,12580.0,103.6173,103.6429,103.5663,103.6003,12580.0
2017-06-06 13:15:00,121.72,121.72,121.62,121.64,4600.0,103.6003,103.6003,103.5152,103.5322,4600.0
2017-06-06 13:20:00,121.64,121.64,121.49,121.52,6976.0,103.5322,103.5322,103.4045,103.4301,6976.0
2017-06-06 13:25:00,121.54,121.61,121.5,121.52,5517.0,103.4471,103.5067,103.4131,103.4301,5517.0
2017-06-06 13:30:00,121.54,121.54,121.34,121.34,5211.0,103.4471,103.4471,103.2769,103.2769,5211.0
2017-06-06 13:35:00,121.34,121.46,121.33,121.44,5516.0,103.2769,103.379,103.2684,103.362,5516.0
2017-06-06 13:40:00,121.43,121.47,121.36,121.42,8145.0,103.3535,103.3875,103.2939,103.345,8145.0
2017-06-06 13:45:00,121.42,121.46,121.39,121.41,4020.0,103.345,103.379,103.3194,103.3365,4020.0
2017-06-06 13:50:00,121.39,121.39,121.32,121.35,6519.0,103.3194,103.3194,103.2598,103.2854,6519.0
2017-06-06 13:55:00,121.35,121.36,121.28,121.35,10257.0,103.2854,103.2939,103.2258,103.2854,10257.0
2017-06-06 14:00:00,121.35,121.44,121.34,121.4,10705.0,103.2854,103.362,103.2769,103.3279,10705.0
2017-06-06 14:05:00,121.42,121.44,121.37,121.39,10871.0,103.345,103.362,103.3024,103.3194,10871.0
2017-06-06 14:10:00,121.37,121.37,121.3,121.33,8175.0,103.3024,103.3024,103.2428,103.2684,8175.0
2017-06-06 14:15:00,121.33,121.33,121.27,121.28,6689.0,103.2684,103.2684,103.2173,103.2258,6689.0
2017-06-06 14:20:00,121.26,121.3,121.23,121.26,3114.0,103.2088,103.2428,103.1832,103.2088,3114.0
2017-06-06 14:25:00,121.26,121.29,121.22,121.26,5075.0,103.2088,103.2343,103.1747,103.2088,5075.0
2017-06-06 14:30:00,121.24,121.39,121.24,121.32,14706.0,103.1918,103.3194,103.1918,103.2598,14706.0
2017-06-06 14:35:00,121.32,121.37,121.26,121.26,6851.0,103.2598,103.3024,103.2088,103.2088,6851.0
2017-06-06 14:40:00,121.25,121.33,121.24,121.31,8269.0,103.2003,103.2684,103.1918,103.2513,8269.0
2017-06-06 14:45:00,121.31,121.42,121.31,121.34,6453.0,103.2513,103.345,103.2513,103.2769,6453.0
2017-06-06 14:50:00,121.34,121.38,121.31,121.31,6959.0,103.2769,103.3109,103.2513,103.2513,6959.0
2017-06-06 14:55:00,121.31,121.37,121.24,121.24,6283.0,103.2513,103.3024,103.1918,103.1918,6283.0
2017-06-06 15:00:00,121.26,121.31,121.24,121.29,49482.0,103.2088,103.2513,103.1918,103.2343,49482.0
2017-06-06 15:05:00,121.27,121.29,121.23,121.25,10499.0,103.2173,103.2343,103.1832,103.2003,10499.0
2017-06-06 15:10:00,121.26,121.36,121.23,121.34,7324.0,103.2088,103.2939,103.1832,103.2769,7324.0
2017-06-06 15:15:00,121.36,121.48,121.36,121.48,8940.0,103.2939,103.396,103.2939,103.396,8940.0
2017-06-06 15:20:00,121.51,121.61,121.5,121.52,11745.0,103.4216,103.5067,103.4131,103.4301,11745.0
2017-06-06 15:25:00,121.52,121.55,121.43,121.43,7891.0,103.4301,103.4556,103.3535,103.3535,7891.0
2017-06-06 15:30:00,121.42,121.42,121.23,121.26,12943.0,103.345,103.345,103.1832,103.2088,12943.0
2017-06-06 15:35:00,121.25,121.32,121.21,121.24,11233.0,103.2003,103.2598,103.1662,103.1918,11233.0
2017-06-06 15:40:00,121.23,121.33,121.19,121.2,13975.0,103.1832,103.2684,103.1492,103.1577,13975.0
2017-06-06 15:45:00,121.2,121.2,120.95,120.96,41047.0,103.1577,103.1577,102.9449,102.9534,41047.0
2017-06-06 15:50:00,120.98,121.05,120.9,120.91,44170.0,102.9705,103.03,102.9024,102.9109,44170.0
2017-06-06 15:55:00,120.9,121.04,120.87,120.96,123570.0,102.9024,103.0215,102.8768,102.9534,123570.0
2017-06-07 09:30:00,121.76,121.87,120.76,120.84,21490.0,103.6343,103.728,102.7832,102.8513,21490.0
2017-06-07 09:35:00,120.76,120.85,120.63,120.66,16269.0,102.7832,102.8598,102.6726,102.6981,16269.0
2017-06-07 09:40:00,120.62,120.75,120.57,120.65,6888.0,102.6641,102.7747,102.6215,102.6896,6888.0
2017-06-07 09:45:00,120.7,120.81,120.63,120.72,37980.0,102.7321,102.8258,102.6726,102.7492,37980.0
2017-06-07 09:50:00,120.76,120.94,120.54,120.81,14097.0,102.7832,102.9364,102.596,102.8258,14097.0
2017-06-07 09:55:00,120.81,120.84,120.64,120.68,9851.0,102.8258,102.8513,102.6811,102.7151,9851.0
2017-06-07 10:00:00,120.68,120.75,120.58,120.63,8952.0,102.7151,102.7747,102.63,102.6726,8952.0
2017-06-07 10:05:00,120.67,120.67,120.42,120.47,7937.0,102.7066,102.7066,102.4938,102.5364,7937.0
2017-06-07 10:10:00,120.5,120.6,120.47,120.55,5151.0,102.5619,102.647,102.5364,102.6045,5151.0
2017-06-07 10:15:00,120.49,120.68,120.49,120.6,6427.0,102.5534,102.7151,102.5534,102.647,6427.0
2017-06-07 10:20:00,120.59,120.61,120.39,120.53,7881.0,102.6385,102.6555,102.4683,102.5875,7881.0
2017-06-07 10:25:00,120.49,120.49,120.29,120.29,7044.0,102.5534,102.5534,102.3832,102.3832,7044.0
2017-06-07 10:30:00,120.26,120.32,120.14,120.17,6318.0,102.3576,102.4087,102.2555,102.281,6318.0
2017-06-07 10:35:00,120.16,120.2,120.13,120.17,7222.0,102.2725,102.3066,102.247,102.281,7222.0
2017-06-07 10:40:00,120.15,120.43,120.05,120.37,13815.0,102.264,102.5023,102.1789,102.4513,13815.0
2017-06-07 10:45:00,120.4,120.44,120.26,120.26,8401.0,102.4768,102.5108,102.3576,102.3576,8401.0
2017-06-07 10:50:00,120.27,120.29,120.17,120.21,7429.0,102.3662,102.3832,102.281,102.3151,7429.0
2017-06-07 10:55:00,120.25,120.29,120.21,120.24,22715.0,102.3491,102.3832,102.3151,102.3406,22715.0
2017-06-07 11:00:00,120.23,120.25,120.15,120.19,28079.0,102.3321,102.3491,102.264,102.2981,28079.0
2017-06-07 11:05:00,120.2,120.21,120.15,120.17,9405.0,102.3066,102.3151,102.264,102.281,9405.0
2017-06-07 11:10:00,120.19,120.19,120.09,120.15,10602.0,102.2981,102.2981,102.213,102.264,10602.0
2017-06-07 11:15:00,120.11,120.26,120.07,120.2,19732.0,102.23,102.3576,102.1959,102.3066,19732.0
2017-06-07 11:20:00,120.2,120.28,120.15,120.2,11137.0,102.3066,102.3747,102.264,102.3066,11137.0
2017-06-07 11:25:00,120.21,120.23,120.1,120.11,9344.0,102.3151,102.3321,102.2215,102.23,9344.0
2017-06-07 11:30:00,120.09,120.13,120.06,120.09,7167.0,102.213,102.247,102.1874,102.213,7167.0
2017-06-07 11:35:00,120.09,120.13,119.97,119.99,22466.0,102.213,102.247,102.1108,102.1278,22466.0
2017-06-07 11:40:00,120.0,120.08,119.95,120.08,6066.0,102.1363,102.2044,102.0938,102.2044,6066.0
2017-06-07 11:45:00,120.08,120.18,120.03,120.13,10693.0,102.2044,102.2896,102.1619,102.247,10693.0
2017-06-07 11:50:00,120.13,120.25,120.13,120.16,6800.0,102.247,102.3491,102.247,102.2725,6800.0
2017-06-07 11:55:00,120.17,120.21,120.11,120.12,9858.0,102.281,102.3151,102.23,102.2385,9858.0
2017-06-07 12:00:00,120.14,120.2,120.05,120.08,6225.0,102.2555,102.3066,102.1789,102.2044,6225.0
2017-06-07 12:05:00,120.08,120.15,120.07,120.1,7852.0,102.2044,102.264,102.1959,102.2215,7852.0
2017-06-07 12:10:00,120.09,120.2,120.09,120.2,3669.0,102.213,102.3066,102.213,102.3066,3669.0
2017-06-07 12:15:00,120.2,120.23,120.16,120.18,11716.0,102.3066,102.3321,102.2725,102.2896,11716.0
2017-06-07 12:20:00,120.2,120.25,120.16,120.21,7173.0,102.3066,102.3491,102.2725,102.3151,7173.0
2017-06-07 12:25:00,120.23,120.23,120.14,120.21,3400.0,102.3321,102.3321,102.2555,102.3151,3400.0
2017-06-07 12:30:00,120.19,120.23,120.15,120.15,5980.0,102.2981,102.3321,102.264,102.264,5980.0
2017-06-07 12:35:00,120.16,120.18,120.11,120.11,4576.0,102.2725,102.2896,102.23,102.23,4576.0
2017-06-07 12:40:00,120.11,120.23,120.11,120.14,6525.0,102.23,102.3321,102.23,102.2555,6525.0
2017-06-07 12:45:00,120.14,120.14,120.01,120.01,4698.0,102.2555,102.2555,102.1449,102.1449,4698.0
2017-06-07 12:50:00,120.05,120.05,119.88,119.95,8878.0,102.1789,102.1789,102.0342,102.0938,8878.0
2017-06-07 12:55:00,119.92,120.05,119.89,120.0,3823.0,102.0683,102.1789,102.0427,102.1363,3823.0
2017-06-07 13:00:00,120.02,120.15,120.02,120.13,5002.0,102.1534,102.264,102.1534,102.247,5002.0
2017-06-07 13:05:00,120.13,120.17,120.12,120.14,16300.0,102.247,102.281,102.2385,102.2555,16300.0
2017-06-07 13:10:00,120.11,120.25,120.11,120.18,28553.0,102.23,102.3491,102.23,102.2896,28553.0
2017-06-07 13:15:00,120.17,120.23,120.12,120.15,7700.0,102.281,102.3321,102.2385,102.264,7700.0
2017-06-07 13:20:00,120.12,120.23,120.08,120.23,9342.0,102.2385,102.3321,102.2044,102.3321,9342.0
2017-06-07 13:25:00,120.2,120.24,120.16,120.22,4128.0,102.3066,102.3406,102.2725,102.3236,4128.0
2017-06-07 13:30:00,120.21,120.24,120.16,120.24,5701.0,102.3151,102.3406,102.2725,102.3406,5701.0
2017-06-07 13:35:00,120.24,120.26,120.18,120.2,8601.0,102.3406,102.3576,102.2896,102.3066,8601.0
2017-06-07 13:40:00,120.18,120.25,120.16,120.21,5010.0,102.2896,102.3491,102.2725,102.3151,5010.0
2017-06-07 13:45:00,120.23,120.25,120.16,120.24,12409.0,102.3321,102.3491,102.2725,102.3406,12409.0
2017-06-07 13:50:00,120.25,120.25,120.21,120.21,12470.0,102.3491,102.3491,102.3151,102.3151,12470.0
2017-06-07 13:55:00,120.22,120.25,120.18,120.19,10137.0,102.3236,102.3491,102.2896,102.2981,10137.0
2017-06-07 14:00:00,120.2,120.25,120.18,120.25,18184.0,102.3066,102.3491,102.2896,102.3491,18184.0
2017-06-07 14:05:00,120.25,120.25,120.19,120.23,23254.0,102.3491,102.3491,102.2981,102.3321,23254.0
2017-06-07 14:10:00,120.24,120.25,120.17,120.18,6176.0,102.3406,102.3491,102.281,102.2896,6176.0
2017-06-07 14:15:00,120.19,120.2,120.12,120.2,4000.0,102.2981,102.3066,102.2385,102.3066,4000.0
2017-06-07 14:20:00,120.2,120.25,120.19,120.24,6582.0,102.3066,102.3491,102.2981,102.3406,6582.0
2017-06-07 14:25:00,120.24,120.24,120.17,120.21,6023.0,102.3406,102.3406,102.281,102.3151,6023.0
2017-06-07 14:30:00,120.22,120.25,120.2,120.2,3590.0,102.3236,102.3491,102.3066,102.3066,3590.0
2017-06-07 14:35:00,120.19,120.25,120.19,120.23,6732.0,102.2981,102.3491,102.2981,102.3321,6732.0
2017-06-07 14:40:00,120.22,120.24,120.15,120.23,6961.0,102.3236,102.3406,102.264,102.3321,6961.0
2017-06-07 14:45:00,120.24,120.33,120.21,120.27,30059.0,102.3406,102.4172,102.3151,102.3662,30059.0
2017-06-07 14:50:00,120.27,120.31,120.19,120.24,9833.0,102.3662,102.4002,102.2981,102.3406,9833.0
2017-06-07 14:55:00,120.22,120.22,120.16,120.21,7023.0,102.3236,102.3236,102.2725,102.3151,7023.0
2017-06-07 15:00:00,120.21,120.22,120.11,120.17,11533.0,102.3151,102.3236,102.23,102.281,11533.0
2017-06-07 15:05:00,120.16,120.21,120.12,120.18,9285.0,102.2725,102.3151,102.2385,102.2896,9285.0
2017-06-07 15:10:00,120.18,120.25,120.13,120.22,11733.0,102.2896,102.3491,102.247,102.3236,11733.0
2017-06-07 15:15:00,120.23,120.24,120.11,120.19,22519.0,102.3321,102.3406,102.23,102.2981,22519.0
2017-06-07 15:20:00,120.22,120.27,120.16,120.16,10576.0,102.3236,102.3662,102.2725,102.2725,10576.0
2017-06-07 15:25:00,120.18,120.25,120.16,120.18,16630.0,102.2896,102.3491,102.2725,102.2896,16630.0
2017-06-07 15:30:00,120.18,120.26,120.13,120.26,48887.0,102.2896,102.3576,102.247,102.3576,48887.0
2017-06-07 15:35:00,120.24,120.28,120.19,120.23,17772.0,102.3406,102.3747,102.2981,102.3321,17772.0
2017-06-07 15:40:00,120.22,120.51,120.19,120.49,40496.0,102.3236,102.5704,102.2981,102.5534,40496.0
2017-06-07 15:45:00,120.49,120.58,120.39,120.41,35155.0,102.5534,102.63,102.4683,102.4853,35155.0
2017-06-07 15:50:00,120.42,120.44,120.23,120.27,64369.0,102.4938,102.5108,102.3321,102.3662,64369.0
2017-06-07 15:55:00,120.26,120.27,120.0,120.17,182478.0,102.3576,102.3662,102.1363,102.281,182478.0
2017-06-08 09:30:00,120.21,120.21,119.87,119.96,14148.0,102.3151,102.3151,102.0257,102.1023,14148.0
2017-06-08 09:35:00,120.02,120.04,119.88,120.02,7447.0,102.1534,102.1704,102.0342,102.1534,7447.0
2017-06-08 09:40:00,119.99,120.39,119.99,120.35,10644.0,102.1278,102.4683,102.1278,102.4342,10644.0
2017-06-08 09:45:00,120.46,120.46,120.04,120.19,41379.0,102.5279,102.5279,102.1704,102.2981,41379.0
2017-06-08 09:50:00,120.23,120.29,119.97,120.09,12756.0,102.3321,102.3832,102.1108,102.213,12756.0
2017-06-08 09:55:00,120.09,120.17,119.89,119.94,8028.0,102.213,102.281,102.0427,102.0853,8028.0
2017-06-08 10:00:00,119.94,120.14,119.91,120.14,6081.0,102.0853,102.2555,102.0597,102.2555,6081.0
2017-06-08 10:05:00,120.09,120.26,120.09,120.16,6527.0,102.213,102.3576,102.213,102.2725,6527.0
2017-06-08 10:10:00,120.22,120.25,120.1,120.22,7262.0,102.3236,102.3491,102.2215,102.3236,7262.0
2017-06-08 10:15:00,120.18,120.28,120.18,120.18,3597.0,102.2896,102.3747,102.2896,102.2896,3597.0
2017-06-08 10:20:00,120.17,120.18,119.97,120.13,12395.0,102.281,102.2896,102.1108,102.247,12395.0
2017-06-08 10:25:00,120.14,120.28,120.0,120.08,6996.0,102.2555,102.3747,102.1363,102.2044,6996.0
2017-06-08 10:30:00,120.09,120.22,120.05,120.21,4788.0,102.213,102.3236,102.1789,102.3151,4788.0
2017-06-08 10:35:00,120.25,120.31,120.16,120.3,6895.0,102.3491,102.4002,102.2725,102.3917,6895.0
2017-06-08 10:40:00,120.33,120.42,120.24,120.25,9750.0,102.4172,102.4938,102.3406,102.3491,9750.0
2017-06-08 10:45:00,120.26,120.5,120.25,120.44,8338.0,102.3576,102.5619,102.3491,102.5108,8338.0
2017-06-08 10:50:00,120.45,120.49,120.36,120.36,6765.0,102.5194,102.5534,102.4428,102.4428,6765.0
2017-06-08 10:55:00,120.37,120.43,120.28,120.28,7511.0,102.4513,102.5023,102.3747,102.3747,7511.0
2017-06-08 11:00:00,120.28,120.41,120.21,120.41,9442.0,102.3747,102.4853,102.3151,102.4853,9442.0
2017-06-08 11:05:00,120.44,120.44,120.3,120.33,5481.0,102.5108,102.5108,102.3917,102.4172,5481.0
2017-06-08 11:10:00,120.35,120.5,120.35,120.44,8237.0,102.4342,102.5619,102.4342,102.5108,8237.0
2017-06-08 11:15:00,120.44,120.57,120.42,120.57,5846.0,102.5108,102.6215,102.4938,102.6215,5846.0
2017-06-08 11:20:00,120.57,120.64,120.5,120.5,10281.0,102.6215,102.6811,102.5619,102.5619,10281.0
2017-06-08 11:25:00,120.55,120.57,120.42,120.47,7182.0,102.6045,102.6215,102.4938,102.5364,7182.0
2017-06-08 11:30:00,120.42,120.52,120.4,120.5,5613.0,102.4938,102.5789,102.4768,102.5619,5613.0
2017-06-08 11:35:00,120.51,120.51,120.34,120.35,10560.0,102.5704,102.5704,102.4257,102.4342,10560.0
2017-06-08 11:40:00,120.34,120.39,120.27,120.27,8147.0,102.4257,102.4683,102.3662,102.3662,8147.0
2017-06-08 11:45:00,120.31,120.34,120.27,120.29,6681.0,102.4002,102.4257,102.3662,102.3832,6681.0
2017-06-08 11:50:00,120.28,120.28,120.1,120.14,6250.0,102.3747,102.3747,102.2215,102.2555,6250.0
2017-06-08 11:55:00,120.15,120.32,120.07,120.32,6856.0,102.264,102.4087,102.1959,102.4087,6856.0
2017-06-08 12:00:00,120.32,120.45,120.31,120.39,6062.0,102.4087,102.5194,102.4002,102.4683,6062.0
2017-06-08 12:05:00,120.39,120.53,120.39,120.45,4580.0,102.4683,102.5875,102.4683,102.5194,4580.0
2017-06-08 12:10:00,120.43,120.55,120.43,120.54,5098.0,102.5023,102.6045,102.5023,102.596,5098.0
2017-06-08 12:15:00,120.53,120.62,120.53,120.56,5318.0,102.5875,102.6641,102.5875,102.613,5318.0
2017-06-08 12:20:00,120.56,120.62,120.44,120.44,4757.0,102.613,102.6641,102.5108,102.5108,4757.0
2017-06-08 12:25:00,120.48,120.56,120.35,120.38,6600.0,102.5449,102.613,102.4342,102.4598,6600.0
2017-06-08 12:30:00,120.42,120.51,120.42,120.49,3674.0,102.4938,102.5704,102.4938,102.5534,3674.0
2017-06-08 12:35:00,120.46,120.54,120.42,120.51,4500.0,102.5279,102.596,102.4938,102.5704,4500.0
2017-06-08 12:40:00,120.5,120.58,120.5,120.57,6407.0,102.5619,102.63,102.5619,102.6215,6407.0
2017-06-08 12:45:00,120.57,120.57,120.47,120.49,8023.0,102.6215,102.6215,102.5364,102.5534,8023.0
2017-06-08 12:50:00,120.49,120.52,120.43,120.46,7207.0,102.5534,102.5789,102.5023,102.5279,7207.0
2017-06-08 12:55:00,120.44,120.56,120.42,120.48,6721.0,102.5108,102.613,102.4938,102.5449,6721.0
2017-06-08 13:00:00,120.5,120.56,120.45,120.53,10117.0,102.5619,102.613,102.5194,102.5875,10117.0
2017-06-08 13:05:00,120.54,120.55,120.41,120.42,16612.0,102.596,102.6045,102.4853,102.4938,16612.0
2017-06-08 13:10:00,120.44,120.47,120.33,120.35,17599.0,102.5108,102.5364,102.4172,102.4342,17599.0
2017-06-08 13:15:00,120.38,120.42,120.35,120.39,5053.0,102.4598,102.4938,102.4342,102.4683,5053.0
2017-06-08 13:20:00,120.32,120.36,120.26,120.27,7402.0,102.4087,102.4428,102.3576,102.3662,7402.0
2017-06-08 13:25:00,120.27,120.3,120.17,120.18,15298.0,102.3662,102.3917,102.281,102.2896,15298.0
2017-06-08 13:30:00,120.19,120.23,120.07,120.16,19652.0,102.2981,102.3321,102.1959,102.2725,19652.0
2017-06-08 13:35:00,120.16,120.18,120.13,120.15,14170.0,102.2725,102.2896,102.247,102.264,14170.0
2017-06-08 13:40:00,120.13,120.18,120.11,120.14,10689.0,102.247,102.2896,102.23,102.2555,10689.0
2017-06-08 13:45:00,120.14,120.28,120.12,120.27,14910.0,102.2555,102.3747,102.2385,102.3662,14910.0
2017-06-08 13:50:00,120.28,120.39,120.22,120.33,15385.0,102.3747,102.4683,102.3236,102.4172,15385.0
2017-06-08 13:55:00,120.34,120.35,120.27,120.31,9000.0,102.4257,102.4342,102.3662,102.4002,9000.0
2017-06-08 14:00:00,120.31,120.37,120.19,120.21,17713.0,102.4002,102.4513,102.2981,102.3151,17713.0
2017-06-08 14:05:00,120.18,120.22,120.09,120.12,21836.0,102.2896,102.3236,102.213,102.2385,21836.0
2017-06-08 14:10:00,120.14,120.18,120.08,120.1,16788.0,102.2555,102.2896,102.2044,102.2215,16788.0
2017-06-08 14:15:00,120.09,120.3,120.08,120.3,15913.0,102.213,102.3917,102.2044,102.3917,15913.0
2017-06-08 14:20:00,120.28,120.37,120.23,120.32,17703.0,102.3747,102.4513,102.3321,102.4087,17703.0
2017-06-08 14:25:00,120.33,120.37,120.21,120.24,15258.0,102.4172,102.4513,102.3151,102.3406,15258.0
2017-06-08 14:30:00,120.24,120.42,120.23,120.42,11928.0,102.3406,102.4938,102.3321,102.4938,11928.0
2017-06-08 14:35:00,120.41,120.44,120.22,120.28,16696.0,102.4853,102.5108,102.3236,102.3747,16696.0
2017-06-08 14:40:00,120.32,120.35,120.18,120.22,9649.0,102.4087,102.4342,102.2896,102.3236,9649.0
2017-06-08 14:45:00,120.19,120.19,120.0,120.04,14035.0,102.2981,102.2981,102.1363,102.1704,14035.0
2017-06-08 14:50:00,120.04,120.15,120.01,120.14,16686.0,102.1704,102.264,102.1449,102.2555,16686.0
2017-06-08 14:55:00,120.12,120.24,120.12,120.18,12995.0,102.2385,102.3406,102.2385,102.2896,12995.0
2017-06-08 15:00:00,120.2,120.22,120.14,120.19,13542.0,102.3066,102.3236,102.2555,102.2981,13542.0
2017-06-08 15:05:00,120.17,120.27,120.13,120.27,13692.0,102.281,102.3662,102.247,102.3662,13692.0
2017-06-08 15:10:00,120.24,120.27,120.15,120.24,12218.0,102.3406,102.3662,102.264,102.3406,12218.0
2017-06-08 15:15:00,120.24,120.27,120.18,120.27,14389.0,102.3406,102.3662,102.2896,102.3662,14389.0
2017-06-08 15:20:00,120.28,120.38,120.25,120.33,19095.0,102.3747,102.4598,102.3491,102.4172,19095.0
2017-06-08 15:25:00,120.33,120.45,120.32,120.45,12008.0,102.4172,102.5194,102.4087,102.5194,12008.0
2017-06-08 15:30:00,120.42,120.44,120.28,120.35,25305.0,102.4938,102.5108,102.3747,102.4342,25305.0
2017-06-08 15:35:00,120.34,120.36,120.22,120.22,18981.0,102.4257,102.4428,102.3236,102.3236,18981.0
2017-06-08 15:40:00,120.24,120.28,120.15,120.15,18049.0,102.3406,102.3747,102.264,102.264,18049.0
2017-06-08 15:45:00,120.14,120.51,120.14,120.48,27073.0,102.2555,102.5704,102.2555,102.5449,27073.0
2017-06-08 15:50:00,120.48,120.48,120.41,120.45,38481.0,102.5449,102.5449,102.4853,102.5194,38481.0
2017-06-08 15:55:00,120.45,120.48,120.34,120.39,72476.0,102.5194,102.5449,102.4257,102.4683,72476.0
2017-06-09 09:30:00,120.62,120.7,120.35,120.62,16702.0,102.6641,102.7321,102.4342,102.6641,16702.0
2017-06-09 09:35:00,120.7,121.07,120.66,120.84,46146.0,102.7321,103.0471,102.6981,102.8513,46146.0
2017-06-09 09:40:00,120.82,121.16,120.71,121.16,8829.0,102.8343,103.1237,102.7407,103.1237,8829.0
2017-06-09 09:45:00,120.97,121.03,120.69,120.7,15035.0,102.962,103.013,102.7236,102.7321,15035.0
2017-06-09 09:50:00,120.72,120.79,120.58,120.61,5036.0,102.7492,102.8087,102.63,102.6555,5036.0
2017-06-09 09:55:00,120.69,120.81,120.68,120.68,7795.0,102.7236,102.8258,102.7151,102.7151,7795.0
2017-06-09 10:00:00,120.67,120.67,120.42,120.48,7032.0,102.7066,102.7066,102.4938,102.5449,7032.0
2017-06-09 10:05:00,120.54,120.54,120.18,120.23,22874.0,102.596,102.596,102.2896,102.3321,22874.0
2017-06-09 10:10:00,120.16,120.33,120.11,120.31,11245.0,102.2725,102.4172,102.23,102.4002,11245.0
2017-06-09 10:15:00,120.26,120.28,120.1,120.1,4830.0,102.3576,102.3747,102.2215,102.2215,4830.0
2017-06-09 10:20:00,120.07,120.13,119.97,120.13,4236.0,102.1959,102.247,102.1108,102.247,4236.0
2017-06-09 10:25:00,120.09,120.21,120.04,120.09,6661.0,102.213,102.3151,102.1704,102.213,6661.0
2017-06-09 10:30:00,120.12,120.32,120.1,120.2,7276.0,102.2385,102.4087,102.2215,102.3066,7276.0
2017-06-09 10:35:00,120.14,120.19,120.1,120.14,6000.0,102.2555,102.2981,102.2215,102.2555,6000.0
2017-06-09 10:40:00,120.14,120.15,120.04,120.04,8185.0,102.2555,102.264,102.1704,102.1704,8185.0
2017-06-09 10:45:00,120.05,120.14,120.02,120.03,10212.0,102.1789,102.2555,102.1534,102.1619,10212.0
2017-06-09 10:50:00,120.03,120.1,120.01,120.06,8966.0,102.1619,102.2215,102.1449,102.1874,8966.0
2017-06-09 10:55:00,120.06,120.06,119.91,119.94,7253.0,102.1874,102.1874,102.0597,102.0853,7253.0
2017-06-09 11:00:00,119.96,120.01,119.87,119.88,11604.0,102.1023,102.1449,102.0257,102.0342,11604.0
2017-06-09 11:05:00,119.86,119.9,119.77,119.81,17200.0,102.0172,102.0512,101.9406,101.9746,17200.0
2017-06-09 11:10:00,119.82,119.83,119.58,119.58,32729.0,101.9831,101.9917,101.7789,101.7789,32729.0
2017-06-09 11:15:00,119.53,119.55,119.37,119.37,21524.0,101.7363,101.7533,101.6001,101.6001,21524.0
2017-06-09 11:20:00,119.44,119.52,119.32,119.45,21848.0,101.6597,101.7278,101.5576,101.6682,21848.0
2017-06-09 11:25:00,119.45,119.6,119.33,119.5,84371.0,101.6682,101.7959,101.5661,101.7108,84371.0
2017-06-09 11:30:00,119.5,119.65,119.22,119.26,44287.0,101.7108,101.8385,101.4725,101.5065,44287.0
2017-06-09 11:35:00,119.31,119.36,119.26,119.32,23443.0,101.5491,101.5916,101.5065,101.5576,23443.0
2017-06-09 11:40:00,119.3,119.64,119.3,119.64,25789.0,101.5406,101.8299,101.5406,101.8299,25789.0
2017-06-09 11:45:00,119.64,119.79,119.6,119.72,14521.0,101.8299,101.9576,101.7959,101.898,14521.0
2017-06-09 11:50:00,119.74,119.77,119.47,119.52,13308.0,101.9151,101.9406,101.6852,101.7278,13308.0
2017-06-09 11:55:00,119.49,119.5,119.29,119.29,28764.0,101.7023,101.7108,101.532,101.532,28764.0
2017-06-09 12:00:00,119.29,119.31,118.94,118.98,49078.0,101.532,101.5491,101.2341,101.2682,49078.0
2017-06-09 12:05:00,118.98,119.17,118.94,119.12,25491.0,101.2682,101.4299,101.2341,101.3873,25491.0
2017-06-09 12:10:00,119.1,119.28,119.07,119.18,16635.0,101.3703,101.5235,101.3448,101.4384,16635.0
2017-06-09 12:15:00,119.16,119.18,119.07,119.08,11293.0,101.4214,101.4384,101.3448,101.3533,11293.0
2017-06-09 12:20:00,119.12,119.25,119.09,119.1,20367.0,101.3873,101.498,101.3618,101.3703,20367.0
2017-06-09 12:25:00,119.13,119.13,119.03,119.12,2928.0,101.3959,101.3959,101.3107,101.3873,2928.0
2017-06-09 12:30:00,119.13,119.15,118.9,118.92,12248.0,101.3959,101.4129,101.2001,101.2171,12248.0
2017-06-09 12:35:00,118.92,119.02,118.85,119.0,8135.0,101.2171,101.3022,101.1575,101.2852,8135.0
2017-06-09 12:40:00,119.01,119.07,118.78,118.9,9765.0,101.2937,101.3448,101.098,101.2001,9765.0
2017-06-09 12:45:00,118.88,118.92,118.8,118.81,8706.0,101.1831,101.2171,101.115,101.1235,8706.0
2017-06-09 12:50:00,118.79,118.82,118.74,118.8,16420.0,101.1065,101.132,101.0639,101.115,16420.0
2017-06-09 12:55:00,118.81,118.86,118.75,118.75,9383.0,101.1235,101.1661,101.0724,101.0724,9383.0
2017-06-09 13:00:00,118.75,118.79,118.7,118.75,11631.0,101.0724,101.1065,101.0299,101.0724,11631.0
2017-06-09 13:05:00,118.75,118.87,118.72,118.81,11271.0,101.0724,101.1746,101.0469,101.1235,11271.0
2017-06-09 13:10:00,118.79,118.8,118.66,118.75,13396.0,101.1065,101.115,100.9958,101.0724,13396.0
2017-06-09 13:15:00,118.75,118.75,118.58,118.65,14914.0,101.0724,101.0724,100.9277,100.9873,14914.0
2017-06-09 13:20:00,118.61,118.71,118.57,118.71,15879.0,100.9533,101.0384,100.9192,101.0384,15879.0
2017-06-09 13:25:00,118.67,118.73,118.64,118.64,11308.0,101.0043,101.0554,100.9788,100.9788,11308.0
2017-06-09 13:30:00,118.65,118.67,118.53,118.61,26434.0,100.9873,101.0043,100.8852,100.9533,26434.0
2017-06-09 13:35:00,118.59,118.61,118.41,118.46,26335.0,100.9362,100.9533,100.783,100.8256,26335.0
2017-06-09 13:40:00,118.45,118.54,118.4,118.53,13850.0,100.8171,100.8937,100.7745,100.8852,13850.0
2017-06-09 13:45:00,118.54,118.57,118.45,118.45,17484.0,100.8937,100.9192,100.8171,100.8171,17484.0
2017-06-09 13:50:00,118.43,118.44,118.22,118.22,28583.0,100.8001,100.8086,100.6213,100.6213,28583.0
2017-06-09 13:55:00,118.25,118.26,117.96,118.02,88111.0,100.6469,100.6554,100.4,100.4511,88111.0
2017-06-09 14:00:00,118.04,118.2,117.98,118.2,25355.0,100.4681,100.6043,100.4171,100.6043,25355.0
2017-06-09 14:05:00,118.2,118.26,117.99,117.99,45773.0,100.6043,100.6554,100.4256,100.4256,45773.0
2017-06-09 14:10:00,118.0,118.08,117.98,118.08,20382.0,100.4341,100.5022,100.4171,100.5022,20382.0
2017-06-09 14:15:00,118.08,118.1,118.03,118.04,21800.0,100.5022,100.5192,100.4596,100.4681,21800.0
2017-06-09 14:20:00,118.06,118.08,117.98,118.05,27549.0,100.4851,100.5022,100.4171,100.4766,27549.0
2017-06-09 14:25:00,118.01,118.15,118.01,118.13,12751.0,100.4426,100.5617,100.4426,100.5447,12751.0
2017-06-09 14:30:00,118.15,118.22,118.06,118.08,14384.0,100.5617,100.6213,100.4851,100.5022,14384.0
2017-06-09 14:35:00,118.06,118.07,117.8,117.84,10644.0,100.4851,100.4937,100.2638,100.2979,10644.0
2017-06-09 14:40:00,117.84,117.86,117.62,117.64,26020.0,100.2979,100.3149,100.1106,100.1277,26020.0
2017-06-09 14:45:00,117.63,117.71,117.46,117.54,18905.0,100.1192,100.1872,99.9745,100.0426,18905.0
2017-06-09 14:50:00,117.47,117.62,117.4,117.61,29349.0,99.983,100.1106,99.9234,100.1021,29349.0
2017-06-09 14:55:00,117.63,117.78,117.62,117.73,25979.0,100.1192,100.2468,100.1106,100.2043,25979.0
2017-06-09 15:00:00,117.73,118.15,117.73,118.1,33781.0,100.2043,100.5617,100.2043,100.5192,33781.0
2017-06-09 15:05:00,118.12,118.46,118.04,118.46,35444.0,100.5362,100.8256,100.4681,100.8256,35444.0
2017-06-09 15:10:00,118.46,118.68,118.46,118.54,20449.0,100.8256,101.0128,100.8256,100.8937,20449.0
2017-06-09 15:15:00,118.53,118.72,118.51,118.71,25300.0,100.8852,101.0469,100.8682,101.0384,25300.0
2017-06-09 15:20:00,118.72,118.83,118.66,118.83,33188.0,101.0469,101.1405,100.9958,101.1405,33188.0
2017-06-09 15:25:00,118.84,118.85,118.71,118.84,20600.0,101.149,101.1575,101.0384,101.149,20600.0
2017-06-09 15:30:00,118.85,118.85,118.5,118.62,118046.0,101.1575,101.1575,100.8596,100.9618,118046.0
2017-06-09 15:35:00,118.6,118.7,118.6,118.65,59203.0,100.9448,101.0299,100.9448,100.9873,59203.0
2017-06-09 15:40:00,118.64,118.64,118.51,118.6,53014.0,100.9788,100.9788,100.8682,100.9448,53014.0
2017-06-09 15:45:00,118.62,118.71,118.6,118.63,54293.0,100.9618,101.0384,100.9448,100.9703,54293.0
2017-06-09 15:50:00,118.64,118.82,118.61,118.8,112218.0,100.9788,101.132,100.9533,101.115,112218.0
2017-06-09 15:55:00,118.82,118.99,118.73,118.86,151155.0,101.132,101.2767,101.0554,101.1661,151155.0
2017-06-12 09:30:00,118.99,119.23,118.28,119.12,34906.0,101.2767,101.481,100.6724,101.3873,34906.0
2017-06-12 09:35:00,119.19,119.23,118.76,118.76,20231.0,101.4469,101.481,101.0809,101.0809,20231.0
2017-06-12 09:40:00,118.82,118.84,118.06,118.33,19307.0,101.132,101.149,100.4851,100.715,19307.0
2017-06-12 09:45:00,118.3,118.31,118.01,118.16,15714.0,100.6894,100.6979,100.4426,100.5703,15714.0
2017-06-12 09:50:00,118.13,118.19,117.88,117.96,10063.0,100.5447,100.5958,100.3319,100.4,10063.0
2017-06-12 09:55:00,118.04,118.26,117.96,117.96,34842.0,100.4681,100.6554,100.4,100.4,34842.0
2017-06-12 10:00:00,118.01,118.26,117.94,118.26,35079.0,100.4426,100.6554,100.383,100.6554,35079.0
2017-06-12 10:05:00,118.28,118.38,117.96,118.01,19003.0,100.6724,100.7575,100.4,100.4426,19003.0
2017-06-12 10:10:00,118.01,118.48,117.86,118.48,36485.0,100.4426,100.8426,100.3149,100.8426,36485.0
2017-06-12 10:15:00,118.47,118.52,118.26,118.4,19456.0,100.8341,100.8767,100.6554,100.7745,19456.0
2017-06-12 10:20:00,118.37,118.79,118.36,118.79,17908.0,100.749,101.1065,100.7405,101.1065,17908.0
2017-06-12 10:25:00,118.82,118.99,118.6,118.89,20874.0,101.132,101.2767,100.9448,101.1916,20874.0
2017-06-12 10:30:00,118.91,119.05,118.81,118.94,18033.0,101.2086,101.3278,101.1235,101.2341,18033.0
2017-06-12 10:35:00,118.94,119.09,118.85,118.86,27332.0,101.2341,101.3618,101.1575,101.1661,27332.0
2017-06-12 10:40:00,118.85,119.07,118.85,118.97,13110.0,101.1575,101.3448,101.1575,101.2597,13110.0
2017-06-12 10:45:00,119.0,119.25,118.96,119.2,37685.0,101.2852,101.498,101.2512,101.4554,37685.0
2017-06-12 10:50:00,119.19,119.21,119.05,119.16,20578.0,101.4469,101.464,101.3278,101.4214,20578.0
2017-06-12 10:55:00,119.15,119.16,119.04,119.14,16703.0,101.4129,101.4214,101.3193,101.4044,16703.0
2017-06-12 11:00:00,119.16,119.29,119.12,119.29,17840.0,101.4214,101.532,101.3873,101.532,17840.0
2017-06-12 11:05:00,119.27,119.43,119.22,119.37,9546.0,101.515,101.6512,101.4725,101.6001,9546.0
2017-06-12 11:10:00,119.38,119.51,119.17,119.17,13989.0,101.6086,101.7193,101.4299,101.4299,13989.0
2017-06-12 11:15:00,119.2,119.35,119.05,119.17,53800.0,101.4554,101.5831,101.3278,101.4299,53800.0
2017-06-12 11:20:00,119.19,119.24,119.04,119.13,18704.0,101.4469,101.4895,101.3193,101.3959,18704.0
2017-06-12 11:25:00,119.11,119.27,119.1,119.12,14930.0,101.3788,101.515,101.3703,101.3873,14930.0
2017-06-12 11:30:00,119.14,119.25,119.1,119.1,12026.0,101.4044,101.498,101.3703,101.3703,12026.0
2017-06-12 11:35:00,119.1,119.18,119.01,119.07,19223.0,101.3703,101.4384,101.2937,101.3448,19223.0
2017-06-12 11:40:00,119.06,119.19,118.98,118.98,12041.0,101.3363,101.4469,101.2682,101.2682,12041.0
2017-06-12 11:45:00,118.95,119.14,118.89,118.92,22701.0,101.2427,101.4044,101.1916,101.2171,22701.0
2017-06-12 11:50:00,118.91,118.93,118.71,118.72,18069.0,101.2086,101.2256,101.0384,101.0469,18069.0
2017-06-12 11:55:00,118.76,118.85,118.71,118.77,10826.0,101.0809,101.1575,101.0384,101.0895,10826.0
2017-06-12 12:00:00,118.79,118.93,118.77,118.93,13005.0,101.1065,101.2256,101.0895,101.2256,13005.0
2017-06-12 12:05:00,118.92,119.08,118.91,119.04,11288.0,101.2171,101.3533,101.2086,101.3193,11288.0
2017-06-12 12:10:00,119.04,119.07,118.99,119.03,18853.0,101.3193,101.3448,101.2767,101.3107,18853.0
2017-06-12 12:15:00,119.0,119.0,118.87,119.0,13601.0,101.2852,101.2852,101.1746,101.2852,13601.0
2017-06-12 12:20:00,119.02,119.06,118.89,118.89,13859.0,101.3022,101.3363,101.1916,101.1916,13859.0
2017-06-12 12:25:00,118.88,118.98,118.86,118.86,5836.0,101.1831,101.2682,101.1661,101.1661,5836.0
2017-06-12 12:30:00,118.88,119.05,118.88,118.94,8552.0,101.1831,101.3278,101.1831,101.2341,8552.0
2017-06-12 12:35:00,118.94,118.99,118.91,118.95,5374.0,101.2341,101.2767,101.2086,101.2427,5374.0
2017-06-12 12:40:00,118.95,118.99,118.88,118.9,9576.0,101.2427,101.2767,101.1831,101.2001,9576.0
2017-06-12 12:45:00,118.91,118.92,118.78,118.78,6100.0,101.2086,101.2171,101.098,101.098,6100.0
2017-06-12 12:50:00,118.76,118.81,118.71,118.78,10010.0,101.0809,101.1235,101.0384,101.098,10010.0
2017-06-12 12:55:00,118.8,118.86,118.72,118.73,8419.0,101.115,101.1661,101.0469,101.0554,8419.0
2017-06-12 13:00:00,118.74,118.88,118.72,118.88,5700.0,101.0639,101.1831,101.0469,101.1831,5700.0
2017-06-12 13:05:00,118.86,118.86,118.75,118.79,7015.0,101.1661,101.1661,101.0724,101.1065,7015.0
2017-06-12 13:10:00,118.78,118.82,118.7,118.81,7613.0,101.098,101.132,101.0299,101.1235,7613.0
2017-06-12 13:15:00,118.82,118.84,118.7,118.75,7620.0,101.132,101.149,101.0299,101.0724,7620.0
2017-06-12 13:20:00,118.76,118.81,118.68,118.76,8630.0,101.0809,101.1235,101.0128,101.0809,8630.0
2017-06-12 13:25:00,118.76,118.79,118.67,118.67,9894.0,101.0809,101.1065,101.0043,101.0043,9894.0
2017-06-12 13:30:00,118.69,118.77,118.68,118.74,8137.0,101.0214,101.0895,101.0128,101.0639,8137.0
2017-06-12 13:35:00,118.75,118.79,118.69,118.72,9739.0,101.0724,101.1065,101.0214,101.0469,9739.0
2017-06-12 13:40:00,118.72,118.8,118.68,118.77,10431.0,101.0469,101.115,101.0128,101.0895,10431.0
2017-06-12 13:45:00,118.8,118.86,118.79,118.85,13483.0,101.115,101.1661,101.1065,101.1575,13483.0
2017-06-12 13:50:00,118.83,118.92,118.79,118.85,17575.0,101.1405,101.2171,101.1065,101.1575,17575.0
2017-06-12 13:55:00,118.86,118.9,118.82,118.89,10166.0,101.1661,101.2001,101.132,101.1916,10166.0
2017-06-12 14:00:00,118.89,118.96,118.87,118.94,10801.0,101.1916,101.2512,101.1746,101.2341,10801.0
2017-06-12 14:05:00,118.94,118.99,118.89,118.96,10342.0,101.2341,101.2767,101.1916,101.2512,10342.0
2017-06-12 14:10:00,118.95,118.99,118.9,118.96,10774.0,101.2427,101.2767,101.2001,101.2512,10774.0
2017-06-12 14:15:00,118.94,119.03,118.92,119.02,40027.0,101.2341,101.3107,101.2171,101.3022,40027.0
2017-06-12 14:20:00,119.01,119.07,118.96,118.96,13306.0,101.2937,101.3448,101.2512,101.2512,13306.0
2017-06-12 14:25:00,118.95,118.99,118.88,118.94,15384.0,101.2427,101.2767,101.1831,101.2341,15384.0
2017-06-12 14:30:00,118.95,119.07,118.91,119.05,14785.0,101.2427,101.3448,101.2086,101.3278,14785.0
2017-06-12 14:35:00,119.09,119.14,119.01,119.14,11417.0,101.3618,101.4044,101.2937,101.4044,11417.0
2017-06-12 14:40:00,119.14,119.21,119.06,119.06,36955.0,101.4044,101.464,101.3363,101.3363,36955.0
2017-06-12 14:45:00,119.08,119.09,118.96,119.03,55517.0,101.3533,101.3618,101.2512,101.3107,55517.0
2017-06-12 14:50:00,119.02,119.06,118.97,119.05,49423.0,101.3022,101.3363,101.2597,101.3278,49423.0
2017-06-12 14:55:00,119.06,119.13,119.03,119.12,28508.0,101.3363,101.3959,101.3107,101.3873,28508.0
2017-06-12 15:00:00,119.11,119.12,119.02,119.08,64061.0,101.3788,101.3873,101.3022,101.3533,64061.0
2017-06-12 15:05:00,119.07,119.12,119.0,119.04,86704.0,101.3448,101.3873,101.2852,101.3193,86704.0
2017-06-12 15:10:00,119.04,119.14,119.03,119.14,44130.0,101.3193,101.4044,101.3107,101.4044,44130.0
2017-06-12 15:15:00,119.14,119.38,119.13,119.35,32803.0,101.4044,101.6086,101.3959,101.5831,32803.0
2017-06-12 15:20:00,119.36,119.66,119.36,119.64,23870.0,101.5916,101.847,101.5916,101.8299,23870.0
2017-06-12 15:25:00,119.63,119.78,119.61,119.73,47272.0,101.8214,101.9491,101.8044,101.9065,47272.0
2017-06-12 15:30:00,119.74,119.93,119.7,119.76,41324.0,101.9151,102.0768,101.881,101.9321,41324.0
2017-06-12 15:35:00,119.78,119.79,119.67,119.78,45116.0,101.9491,101.9576,101.8555,101.9491,45116.0
2017-06-12 15:40:00,119.78,119.79,119.68,119.76,39448.0,101.9491,101.9576,101.864,101.9321,39448.0
2017-06-12 15:45:00,119.77,119.79,119.66,119.74,62716.0,101.9406,101.9576,101.847,101.9151,62716.0
2017-06-12 15:50:00,119.74,119.77,119.71,119.75,52244.0,101.9151,101.9406,101.8895,101.9236,52244.0
2017-06-12 15:55:00,119.75,119.78,119.69,119.7,213076.0,101.9236,101.9491,101.8725,101.881,213076.0
2017-06-13 09:30:00,120.13,120.13,119.54,119.67,16127.0,102.247,102.247,101.7448,101.8555,16127.0
2017-06-13 09:35:00,119.7,119.87,119.65,119.87,5938.0,101.881,102.0257,101.8385,102.0257,5938.0
2017-06-13 09:40:00,119.83,120.07,119.76,119.94,9854.0,101.9917,102.1959,101.9321,102.0853,9854.0
2017-06-13 09:45:00,120.06,120.06,119.67,119.81,4887.0,102.1874,102.1874,101.8555,101.9746,4887.0
2017-06-13 09:50:00,119.8,119.8,119.54,119.63,4487.0,101.9661,101.9661,101.7448,101.8214,4487.0
2017-06-13 09:55:00,119.67,119.72,119.54,119.72,4646.0,101.8555,101.898,101.7448,101.898,4646.0
2017-06-13 10:00:00,119.67,119.77,119.48,119.53,10388.0,101.8555,101.9406,101.6938,101.7363,10388.0
2017-06-13 10:05:00,119.52,119.86,119.52,119.86,14162.0,101.7278,102.0172,101.7278,102.0172,14162.0
2017-06-13 10:10:00,119.86,120.1,119.86,119.88,15300.0,102.0172,102.2215,102.0172,102.0342,15300.0
2017-06-13 10:15:00,119.92,120.09,119.85,120.06,36512.0,102.0683,102.213,102.0087,102.1874,36512.0
2017-06-13 10:20:00,120.06,120.13,119.95,120.03,15700.0,102.1874,102.247,102.0938,102.1619,15700.0
2017-06-13 10:25:00,119.97,120.03,119.87,119.95,11012.0,102.1108,102.1619,102.0257,102.0938,11012.0
2017-06-13 10:30:00,119.95,120.01,119.73,119.73,11796.0,102.0938,102.1449,101.9065,101.9065,11796.0
2017-06-13 10:35:00,119.75,119.78,119.56,119.66,22716.0,101.9236,101.9491,101.7618,101.847,22716.0
2017-06-13 10:40:00,119.69,119.82,119.63,119.78,17420.0,101.8725,101.9831,101.8214,101.9491,17420.0
2017-06-13 10:45:00,119.75,119.81,119.66,119.79,10389.0,101.9236,101.9746,101.847,101.9576,10389.0
2017-06-13 10:50:00,119.8,119.88,119.78,119.84,8350.0,101.9661,102.0342,101.9491,102.0002,8350.0
2017-06-13 10:55:00,119.86,119.97,119.86,119.94,14405.0,102.0172,102.1108,102.0172,102.0853,14405.0
2017-06-13 11:00:00,119.88,119.89,119.71,119.81,10700.0,102.0342,102.0427,101.8895,101.9746,10700.0
2017-06-13 11:05:00,119.82,120.02,119.82,119.95,9629.0,101.9831,102.1534,101.9831,102.0938,9629.0
2017-06-13 11:10:00,119.95,120.07,119.94,119.98,6974.0,102.0938,102.1959,102.0853,102.1193,6974.0
2017-06-13 11:15:00,119.92,119.98,119.81,119.96,7431.0,102.0683,102.1193,101.9746,102.1023,7431.0
2017-06-13 11:20:00,119.92,120.09,119.91,120.03,6338.0,102.0683,102.213,102.0597,102.1619,6338.0
2017-06-13 11:25:00,120.05,120.09,119.99,120.03,4110.0,102.1789,102.213,102.1278,102.1619,4110.0
2017-06-13 11:30:00,120.03,120.06,119.92,120.02,10441.0,102.1619,102.1874,102.0683,102.1534,10441.0
2017-06-13 11:35:00,120.02,120.03,119.91,120.0,8856.0,102.1534,102.1619,102.0597,102.1363,8856.0
2017-06-13 11:40:00,120.02,120.12,120.02,120.07,5579.0,102.1534,102.2385,102.1534,102.1959,5579.0
2017-06-13 11:45:00,120.09,120.15,120.03,120.08,12650.0,102.213,102.264,102.1619,102.2044,12650.0
2017-06-13 11:50:00,120.06,120.1,119.97,119.98,66803.0,102.1874,102.2215,102.1108,102.1193,66803.0
2017-06-13 11:55:00,119.99,119.99,119.85,119.85,63053.0,102.1278,102.1278,102.0087,102.0087,63053.0
2017-06-13 12:00:00,119.85,119.91,119.8,119.84,50164.0,102.0087,102.0597,101.9661,102.0002,50164.0
2017-06-13 12:05:00,119.84,119.84,119.66,119.68,29122.0,102.0002,102.0002,101.847,101.864,29122.0
2017-06-13 12:10:00,119.65,119.86,119.57,119.74,60509.0,101.8385,102.0172,101.7704,101.9151,60509.0
2017-06-13 12:15:00,119.75,119.88,119.64,119.88,44782.0,101.9236,102.0342,101.8299,102.0342,44782.0
2017-06-13 12:20:00,119.87,119.91,119.78,119.79,10050.0,102.0257,102.0597,101.9491,101.9576,10050.0
2017-06-13 12:25:00,119.83,119.9,119.79,119.88,4049.0,101.9917,102.0512,101.9576,102.0342,4049.0
2017-06-13 12:30:00,119.83,119.85,119.76,119.79,8486.0,101.9917,102.0087,101.9321,101.9576,8486.0
2017-06-13 12:35:00,119.82,119.88,119.72,119.77,14531.0,101.9831,102.0342,101.898,101.9406,14531.0
2017-06-13 12:40:00,119.76,119.99,119.76,119.95,6149.0,101.9321,102.1278,101.9321,102.0938,6149.0
2017-06-13 12:45:00,119.96,120.18,119.96,120.18,5200.0,102.1023,102.2896,102.1023,102.2896,5200.0
2017-06-13 12:50:00,120.19,120.34,120.17,120.32,10036.0,102.2981,102.4257,102.281,102.4087,10036.0
2017-06-13 12:55:00,120.34,120.65,120.34,120.6,25456.0,102.4257,102.6896,102.4257,102.647,25456.0
2017-06-13 13:00:00,120.62,120.69,120.55,120.58,12341.0,102.6641,102.7236,102.6045,102.63,12341.0
2017-06-13 13:05:00,120.58,120.68,120.55,120.65,12543.0,102.63,102.7151,102.6045,102.6896,12543.0
2017-06-13 13:10:00,120.65,120.67,120.53,120.62,7103.0,102.6896,102.7066,102.5875,102.6641,7103.0
2017-06-13 13:15:00,120.61,120.7,120.6,120.66,6677.0,102.6555,102.7321,102.647,102.6981,6677.0
2017-06-13 13:20:00,120.68,120.86,120.68,120.84,11159.0,102.7151,102.8683,102.7151,102.8513,11159.0
2017-06-13 13:25:00,120.84,121.03,120.81,120.97,13185.0,102.8513,103.013,102.8258,102.962,13185.0
2017-06-13 13:30:00,120.97,121.15,120.95,121.1,16237.0,102.962,103.1152,102.9449,103.0726,16237.0
2017-06-13 13:35:00,121.08,121.14,121.07,121.09,11703.0,103.0556,103.1066,103.0471,103.0641,11703.0
2017-06-13 13:40:00,121.07,121.08,120.95,121.0,8589.0,103.0471,103.0556,102.9449,102.9875,8589.0
2017-06-13 13:45:00,121.0,121.02,120.93,120.95,8035.0,102.9875,103.0045,102.9279,102.9449,8035.0
2017-06-13 13:50:00,120.97,121.1,120.96,121.1,13710.0,102.962,103.0726,102.9534,103.0726,13710.0
2017-06-13 13:55:00,121.12,121.13,121.0,121.03,11728.0,103.0896,103.0981,102.9875,103.013,11728.0
2017-06-13 14:00:00,121.02,121.08,120.99,121.01,19885.0,103.0045,103.0556,102.979,102.996,19885.0
2017-06-13 14:05:00,121.01,121.01,120.89,120.95,14949.0,102.996,102.996,102.8939,102.9449,14949.0
2017-06-13 14:10:00,120.95,120.98,120.78,120.83,19679.0,102.9449,102.9705,102.8002,102.8428,19679.0
2017-06-13 14:15:00,120.84,120.84,120.75,120.78,8569.0,102.8513,102.8513,102.7747,102.8002,8569.0
2017-06-13 14:20:00,120.76,120.82,120.61,120.66,7200.0,102.7832,102.8343,102.6555,102.6981,7200.0
2017-06-13 14:25:00,120.63,120.65,120.52,120.57,13061.0,102.6726,102.6896,102.5789,102.6215,13061.0
2017-06-13 14:30:00,120.57,120.71,120.56,120.71,7097.0,102.6215,102.7407,102.613,102.7407,7097.0
2017-06-13 14:35:00,120.67,120.79,120.65,120.71,32806.0,102.7066,102.8087,102.6896,102.7407,32806.0
2017-06-13 14:40:00,120.68,120.7,120.51,120.53,34212.0,102.7151,102.7321,102.5704,102.5875,34212.0
2017-06-13 14:45:00,120.53,120.62,120.45,120.61,51413.0,102.5875,102.6641,102.5194,102.6555,51413.0
2017-06-13 14:50:00,120.62,120.68,120.48,120.51,37220.0,102.6641,102.7151,102.5449,102.5704,37220.0
2017-06-13 14:55:00,120.51,120.51,120.36,120.47,10730.0,102.5704,102.5704,102.4428,102.5364,10730.0
2017-06-13 15:00:00,120.47,120.67,120.45,120.67,6313.0,102.5364,102.7066,102.5194,102.7066,6313.0
2017-06-13 15:05:00,120.67,120.67,120.55,120.56,12854.0,102.7066,102.7066,102.6045,102.613,12854.0
2017-06-13 15:10:00,120.54,120.59,120.54,120.56,8185.0,102.596,102.6385,102.596,102.613,8185.0
2017-06-13 15:15:00,120.59,120.62,120.48,120.49,33680.0,102.6385,102.6641,102.5449,102.5534,33680.0
2017-06-13 15:20:00,120.5,120.66,120.49,120.65,28118.0,102.5619,102.6981,102.5534,102.6896,28118.0
2017-06-13 15:25:00,120.64,120.7,120.59,120.66,23764.0,102.6811,102.7321,102.6385,102.6981,23764.0
2017-06-13 15:30:00,120.67,120.71,120.5,120.52,51256.0,102.7066,102.7407,102.5619,102.5789,51256.0
2017-06-13 15:35:00,120.53,120.67,120.51,120.59,45004.0,102.5875,102.7066,102.5704,102.6385,45004.0
2017-06-13 15:40:00,120.6,120.64,120.56,120.58,16324.0,102.647,102.6811,102.613,102.63,16324.0
2017-06-13 15:45:00,120.59,120.64,120.51,120.63,34603.0,102.6385,102.6811,102.5704,102.6726,34603.0
2017-06-13 15:50:00,120.63,120.67,120.57,120.65,21009.0,102.6726,102.7066,102.6215,102.6896,21009.0
2017-06-13 15:55:00,120.65,120.79,120.58,120.73,53463.0,102.6896,102.8087,102.63,102.7577,53463.0
2017-06-14 09:30:00,121.16,121.44,120.49,120.63,25537.0,103.1237,103.362,102.5534,102.6726,25537.0
2017-06-14 09:35:00,120.69,120.99,120.62,120.98,10715.0,102.7236,102.979,102.6641,102.9705,10715.0
2017-06-14 09:40:00,120.94,120.95,120.79,120.86,9075.0,102.9364,102.9449,102.8087,102.8683,9075.0
2017-06-14 09:45:00,120.88,120.92,120.82,120.86,9681.0,102.8853,102.9194,102.8343,102.8683,9681.0
2017-06-14 09:50:00,120.82,120.91,120.65,120.77,13999.0,102.8343,102.9109,102.6896,102.7917,13999.0
2017-06-14 09:55:00,120.74,120.83,120.4,120.49,11315.0,102.7662,102.8428,102.4768,102.5534,11315.0
2017-06-14 10:00:00,120.48,120.5,120.13,120.17,15834.0,102.5449,102.5619,102.247,102.281,15834.0
2017-06-14 10:05:00,120.15,120.17,120.0,120.0,11155.0,102.264,102.281,102.1363,102.1363,11155.0
2017-06-14 10:10:00,119.99,119.99,119.75,119.8,23143.0,102.1278,102.1278,101.9236,101.9661,23143.0
2017-06-14 10:15:00,119.83,120.38,119.81,120.24,24370.0,101.9917,102.4598,101.9746,102.3406,24370.0
2017-06-14 10:20:00,120.22,120.22,119.95,119.99,10202.0,102.3236,102.3236,102.0938,102.1278,10202.0
2017-06-14 10:25:00,119.95,120.16,119.89,120.09,12511.0,102.0938,102.2725,102.0427,102.213,12511.0
2017-06-14 10:30:00,120.11,120.14,119.96,120.07,9731.0,102.23,102.2555,102.1023,102.1959,9731.0
2017-06-14 10:35:00,120.04,120.15,119.98,120.03,14140.0,102.1704,102.264,102.1193,102.1619,14140.0
2017-06-14 10:40:00,120.01,120.1,119.97,120.07,15139.0,102.1449,102.2215,102.1108,102.1959,15139.0
2017-06-14 10:45:00,120.1,120.11,119.93,120.04,10304.0,102.2215,102.23,102.0768,102.1704,10304.0
2017-06-14 10:50:00,119.99,120.25,119.89,120.17,13169.0,102.1278,102.3491,102.0427,102.281,13169.0
2017-06-14 10:55:00,120.21,120.25,120.12,120.25,10207.0,102.3151,102.3491,102.2385,102.3491,10207.0
2017-06-14 11:00:00,120.25,120.25,120.11,120.18,8743.0,102.3491,102.3491,102.23,102.2896,8743.0
2017-06-14 11:05:00,120.18,120.23,120.13,120.14,11783.0,102.2896,102.3321,102.247,102.2555,11783.0
2017-06-14 11:10:00,120.17,120.35,120.13,120.22,17709.0,102.281,102.4342,102.247,102.3236,17709.0
2017-06-14 11:15:00,120.25,120.42,120.24,120.42,18769.0,102.3491,102.4938,102.3406,102.4938,18769.0
2017-06-14 11:20:00,120.42,120.46,120.28,120.3,12044.0,102.4938,102.5279,102.3747,102.3917,12044.0
2017-06-14 11:25:00,120.32,120.32,120.12,120.13,7983.0,102.4087,102.4087,102.2385,102.247,7983.0
2017-06-14 11:30:00,120.13,120.14,119.89,119.91,4340.0,102.247,102.2555,102.0427,102.0597,4340.0
2017-06-14 11:35:00,119.87,119.94,119.63,119.63,8548.0,102.0257,102.0853,101.8214,101.8214,8548.0
2017-06-14 11:40:00,119.62,119.68,119.31,119.31,36107.0,101.8129,101.864,101.5491,101.5491,36107.0
2017-06-14 11:45:00,119.33,119.43,119.27,119.4,27638.0,101.5661,101.6512,101.515,101.6257,27638.0
2017-06-14 11:50:00,119.4,119.72,119.35,119.6,19031.0,101.6257,101.898,101.5831,101.7959,19031.0
2017-06-14 11:55:00,119.59,119.59,119.3,119.3,7824.0,101.7874,101.7874,101.5406,101.5406,7824.0
2017-06-14 12:00:00,119.33,119.39,119.2,119.2,18239.0,101.5661,101.6172,101.4554,101.4554,18239.0
2017-06-14 12:05:00,119.2,119.29,119.09,119.09,13792.0,101.4554,101.532,101.3618,101.3618,13792.0
2017-06-14 12:10:00,119.1,119.22,119.1,119.22,18762.0,101.3703,101.4725,101.3703,101.4725,18762.0
2017-06-14 12:15:00,119.22,119.32,119.22,119.32,9877.0,101.4725,101.5576,101.4725,101.5576,9877.0
2017-06-14 12:20:00,119.39,119.47,119.33,119.33,4732.0,101.6172,101.6852,101.5661,101.5661,4732.0
2017-06-14 12:25:00,119.37,119.4,119.28,119.35,5022.0,101.6001,101.6257,101.5235,101.5831,5022.0
2017-06-14 12:30:00,119.36,119.38,119.28,119.29,5147.0,101.5916,101.6086,101.5235,101.532,5147.0
2017-06-14 12:35:00,119.29,119.33,119.21,119.22,7409.0,101.532,101.5661,101.464,101.4725,7409.0
2017-06-14 12:40:00,119.24,119.32,119.2,119.26,10265.0,101.4895,101.5576,101.4554,101.5065,10265.0
2017-06-14 12:45:00,119.24,119.25,119.2,119.25,2700.0,101.4895,101.498,101.4554,101.498,2700.0
2017-06-14 12:50:00,119.23,119.25,119.11,119.14,5907.0,101.481,101.498,101.3788,101.4044,5907.0
2017-06-14 12:55:00,119.14,119.19,119.04,119.04,4664.0,101.4044,101.4469,101.3193,101.3193,4664.0
2017-06-14 13:00:00,119.07,119.21,119.06,119.19,6043.0,101.3448,101.464,101.3363,101.4469,6043.0
2017-06-14 13:05:00,119.25,119.26,119.1,119.14,25934.0,101.498,101.5065,101.3703,101.4044,25934.0
2017-06-14 13:10:00,119.14,119.26,118.98,119.02,18274.0,101.4044,101.5065,101.2682,101.3022,18274.0
2017-06-14 13:15:00,119.0,119.0,118.92,118.95,7761.0,101.2852,101.2852,101.2171,101.2427,7761.0
2017-06-14 13:20:00,118.96,118.98,118.91,118.91,7430.0,101.2512,101.2682,101.2086,101.2086,7430.0
2017-06-14 13:25:00,118.91,118.97,118.91,118.94,4207.0,101.2086,101.2597,101.2086,101.2341,4207.0
2017-06-14 13:30:00,118.92,118.94,118.83,118.88,8430.0,101.2171,101.2341,101.1405,101.1831,8430.0
2017-06-14 13:35:00,118.91,118.91,118.76,118.76,8788.0,101.2086,101.2086,101.0809,101.0809,8788.0
2017-06-14 13:40:00,118.75,118.8,118.69,118.79,12574.0,101.0724,101.115,101.0214,101.1065,12574.0
2017-06-14 13:45:00,118.76,118.88,118.64,118.87,20596.0,101.0809,101.1831,100.9788,101.1746,20596.0
2017-06-14 13:50:00,118.86,118.87,118.66,118.68,5156.0,101.1661,101.1746,100.9958,101.0128,5156.0
2017-06-14 13:55:00,118.71,118.81,118.69,118.76,7411.0,101.0384,101.1235,101.0214,101.0809,7411.0
2017-06-14 14:00:00,118.79,118.94,118.65,118.8,10701.0,101.1065,101.2341,100.9873,101.115,10701.0
2017-06-14 14:05:00,118.8,118.96,118.72,118.73,7143.0,101.115,101.2512,101.0469,101.0554,7143.0
2017-06-14 14:10:00,118.78,118.86,118.56,118.7,10947.0,101.098,101.1661,100.9107,101.0299,10947.0
2017-06-14 14:15:00,118.64,118.64,118.4,118.61,13499.0,100.9788,100.9788,100.7745,100.9533,13499.0
2017-06-14 14:20:00,118.6,118.79,118.52,118.79,10103.0,100.9448,101.1065,100.8767,101.1065,10103.0
2017-06-14 14:25:00,118.83,118.98,118.82,118.98,7639.0,101.1405,101.2682,101.132,101.2682,7639.0
2017-06-14 14:30:00,118.99,119.0,118.75,118.94,10817.0,101.2767,101.2852,101.0724,101.2341,10817.0
2017-06-14 14:35:00,118.9,118.93,118.59,118.63,8900.0,101.2001,101.2256,100.9362,100.9703,8900.0
2017-06-14 14:40:00,118.59,118.61,118.19,118.27,13190.0,100.9362,100.9533,100.5958,100.6639,13190.0
2017-06-14 14:45:00,118.3,118.4,118.12,118.29,14643.0,100.6894,100.7745,100.5362,100.6809,14643.0
2017-06-14 14:50:00,118.22,118.28,118.12,118.19,26140.0,100.6213,100.6724,100.5362,100.5958,26140.0
2017-06-14 14:55:00,118.21,118.27,118.12,118.14,23228.0,100.6128,100.6639,100.5362,100.5532,23228.0
2017-06-14 15:00:00,118.18,118.32,118.09,118.32,11711.0,100.5873,100.7064,100.5107,100.7064,11711.0
2017-06-14 15:05:00,118.33,118.53,118.33,118.35,15010.0,100.715,100.8852,100.715,100.732,15010.0
2017-06-14 15:10:00,118.37,118.37,118.05,118.11,13890.0,100.749,100.749,100.4766,100.5277,13890.0
2017-06-14 15:15:00,118.15,118.2,118.03,118.1,28483.0,100.5617,100.6043,100.4596,100.5192,28483.0
2017-06-14 15:20:00,118.09,118.1,117.99,118.03,36726.0,100.5107,100.5192,100.4256,100.4596,36726.0
2017-06-14 15:25:00,118.03,118.14,117.96,118.08,28635.0,100.4596,100.5532,100.4,100.5022,28635.0
2017-06-14 15:30:00,118.08,118.15,117.95,118.15,25640.0,100.5022,100.5617,100.3915,100.5617,25640.0
2017-06-14 15:35:00,118.17,118.23,117.97,118.07,27795.0,100.5788,100.6298,100.4085,100.4937,27795.0
2017-06-14 15:40:00,118.08,118.08,117.93,118.08,53577.0,100.5022,100.5022,100.3745,100.5022,53577.0
2017-06-14 15:45:00,118.08,118.24,118.07,118.14,65704.0,100.5022,100.6383,100.4937,100.5532,65704.0
2017-06-14 15:50:00,118.14,118.19,118.03,118.14,72772.0,100.5532,100.5958,100.4596,100.5532,72772.0
2017-06-14 15:55:00,118.13,118.3,118.12,118.28,99181.0,100.5447,100.6894,100.5362,100.6724,99181.0
2017-06-15 09:30:00,117.12,117.74,117.02,117.47,21883.0,99.6851,100.2128,99.6,99.983,21883.0
2017-06-15 09:35:00,117.5,117.98,117.4,117.83,14417.0,100.0085,100.4171,99.9234,100.2894,14417.0
2017-06-15 09:40:00,117.83,117.92,117.69,117.69,5050.0,100.2894,100.366,100.1702,100.1702,5050.0
2017-06-15 09:45:00,117.66,117.75,117.56,117.61,7684.0,100.1447,100.2213,100.0596,100.1021,7684.0
2017-06-15 09:50:00,117.62,117.9,117.59,117.83,4001.0,100.1106,100.349,100.0851,100.2894,4001.0
2017-06-15 09:55:00,117.84,118.17,117.84,118.13,4500.0,100.2979,100.5788,100.2979,100.5447,4500.0
2017-06-15 10:00:00,118.14,118.14,117.83,117.83,16220.0,100.5532,100.5532,100.2894,100.2894,16220.0
2017-06-15 10:05:00,117.83,117.84,117.41,117.42,12350.0,100.2894,100.2979,99.9319,99.9404,12350.0
2017-06-15 10:10:00,117.42,117.51,117.25,117.25,11052.0,99.9404,100.017,99.7957,99.7957,11052.0
2017-06-15 10:15:00,117.28,117.35,117.12,117.12,16927.0,99.8213,99.8808,99.6851,99.6851,16927.0
2017-06-15 10:20:00,117.13,117.17,116.99,117.0,16775.0,99.6936,99.7276,99.5744,99.5829,16775.0
2017-06-15 10:25:00,117.03,117.12,116.96,117.08,15604.0,99.6085,99.6851,99.5489,99.651,15604.0
2017-06-15 10:30:00,117.13,117.2,117.08,117.15,18199.0,99.6936,99.7532,99.651,99.7106,18199.0
2017-06-15 10:35:00,117.16,117.21,116.99,117.21,15885.0,99.7191,99.7617,99.5744,99.7617,15885.0
2017-06-15 10:40:00,117.19,117.19,116.98,116.99,14210.0,99.7447,99.7447,99.5659,99.5744,14210.0
2017-06-15 10:45:00,116.98,117.21,116.96,117.12,19229.0,99.5659,99.7617,99.5489,99.6851,19229.0
2017-06-15 10:50:00,117.11,117.14,116.98,117.04,12364.0,99.6766,99.7021,99.5659,99.617,12364.0
2017-06-15 10:55:00,117.05,117.24,117.03,117.21,9970.0,99.6255,99.7872,99.6085,99.7617,9970.0
2017-06-15 11:00:00,117.25,117.4,117.23,117.32,12774.0,99.7957,99.9234,99.7787,99.8553,12774.0
2017-06-15 11:05:00,117.32,117.45,117.26,117.26,8630.0,99.8553,99.966,99.8042,99.8042,8630.0
2017-06-15 11:10:00,117.28,117.35,117.21,117.24,7687.0,99.8213,99.8808,99.7617,99.7872,7687.0
2017-06-15 11:15:00,117.25,117.4,117.24,117.38,5770.0,99.7957,99.9234,99.7872,99.9064,5770.0
2017-06-15 11:20:00,117.38,117.51,117.35,117.5,12128.0,99.9064,100.017,99.8808,100.0085,12128.0
2017-06-15 11:25:00,117.5,117.66,117.4,117.66,11938.0,100.0085,100.1447,99.9234,100.1447,11938.0
2017-06-15 11:30:00,117.64,117.76,117.6,117.72,8696.0,100.1277,100.2298,100.0936,100.1958,8696.0
2017-06-15 11:35:00,117.73,117.74,117.54,117.55,8835.0,100.2043,100.2128,100.0426,100.0511,8835.0
2017-06-15 11:40:00,117.55,117.68,117.55,117.65,11604.0,100.0511,100.1617,100.0511,100.1362,11604.0
2017-06-15 11:45:00,117.6,117.61,117.4,117.49,30745.0,100.0936,100.1021,99.9234,100.0,30745.0
2017-06-15 11:50:00,117.49,117.53,117.43,117.43,7201.0,100.0,100.034,99.9489,99.9489,7201.0
2017-06-15 11:55:00,117.45,117.51,117.31,117.31,8860.0,99.966,100.017,99.8468,99.8468,8860.0
2017-06-15 12:00:00,117.37,117.37,117.21,117.22,7080.0,99.8979,99.8979,99.7617,99.7702,7080.0
2017-06-15 12:05:00,117.27,117.35,117.24,117.27,8188.0,99.8127,99.8808,99.7872,99.8127,8188.0
2017-06-15 12:10:00,117.22,117.24,117.07,117.07,3900.0,99.7702,99.7872,99.6425,99.6425,3900.0
2017-06-15 12:15:00,117.04,117.23,117.04,117.08,8328.0,99.617,99.7787,99.617,99.651,8328.0
2017-06-15 12:20:00,117.09,117.29,117.04,117.17,11435.0,99.6595,99.8298,99.617,99.7276,11435.0
2017-06-15 12:25:00,117.19,117.21,117.14,117.16,5300.0,99.7447,99.7617,99.7021,99.7191,5300.0
2017-06-15 12:30:00,117.13,117.19,117.11,117.11,3734.0,99.6936,99.7447,99.6766,99.6766,3734.0
2017-06-15 12:35:00,117.1,117.22,117.1,117.21,9955.0,99.6681,99.7702,99.6681,99.7617,9955.0
2017-06-15 12:40:00,117.22,117.31,117.14,117.31,8814.0,99.7702,99.8468,99.7021,99.8468,8814.0
2017-06-15 12:45:00,117.34,117.54,117.34,117.5,15286.0,99.8723,100.0426,99.8723,100.0085,15286.0
2017-06-15 12:50:00,117.53,117.65,117.5,117.59,15889.0,100.034,100.1362,100.0085,100.0851,15889.0
2017-06-15 12:55:00,117.59,117.72,117.55,117.56,28638.0,100.0851,100.1958,100.0511,100.0596,28638.0
2017-06-15 13:00:00,117.56,117.68,117.46,117.57,7763.0,100.0596,100.1617,99.9745,100.0681,7763.0
2017-06-15 13:05:00,117.59,117.67,117.55,117.56,11382.0,100.0851,100.1532,100.0511,100.0596,11382.0
2017-06-15 13:10:00,117.56,117.62,117.51,117.59,3521.0,100.0596,100.1106,100.017,100.0851,3521.0
2017-06-15 13:15:00,117.55,117.58,117.49,117.49,6354.0,100.0511,100.0766,100.0,100.0,6354.0
2017-06-15 13:20:00,117.49,117.58,117.49,117.58,5349.0,100.0,100.0766,100.0,100.0766,5349.0
2017-06-15 13:25:00,117.56,117.62,117.54,117.58,10347.0,100.0596,100.1106,100.0426,100.0766,10347.0
2017-06-15 13:30:00,117.59,117.74,117.58,117.74,6518.0,100.0851,100.2128,100.0766,100.2128,6518.0
2017-06-15 13:35:00,117.71,117.75,117.65,117.68,5777.0,100.1872,100.2213,100.1362,100.1617,5777.0
2017-06-15 13:40:00,117.68,117.73,117.67,117.71,4192.0,100.1617,100.2043,100.1532,100.1872,4192.0
2017-06-15 13:45:00,117.7,117.77,117.57,117.75,6524.0,100.1787,100.2383,100.0681,100.2213,6524.0
2017-06-15 13:50:00,117.76,117.81,117.68,117.73,4766.0,100.2298,100.2724,100.1617,100.2043,4766.0
2017-06-15 13:55:00,117.76,117.8,117.7,117.73,9669.0,100.2298,100.2638,100.1787,100.2043,9669.0
2017-06-15 14:00:00,117.7,117.88,117.69,117.87,12700.0,100.1787,100.3319,100.1702,100.3234,12700.0
2017-06-15 14:05:00,117.88,118.06,117.85,118.06,11783.0,100.3319,100.4851,100.3064,100.4851,11783.0
2017-06-15 14:10:00,118.1,118.1,118.03,118.05,9072.0,100.5192,100.5192,100.4596,100.4766,9072.0
2017-06-15 14:15:00,118.06,118.17,118.02,118.17,13604.0,100.4851,100.5788,100.4511,100.5788,13604.0
2017-06-15 14:20:00,118.14,118.24,118.14,118.2,22582.0,100.5532,100.6383,100.5532,100.6043,22582.0
2017-06-15 14:25:00,118.2,118.3,118.17,118.18,18493.0,100.6043,100.6894,100.5788,100.5873,18493.0
2017-06-15 14:30:00,118.16,118.28,118.14,118.25,10017.0,100.5703,100.6724,100.5532,100.6469,10017.0
2017-06-15 14:35:00,118.23,118.31,118.21,118.24,9787.0,100.6298,100.6979,100.6128,100.6383,9787.0
2017-06-15 14:40:00,118.27,118.32,118.18,118.31,26434.0,100.6639,100.7064,100.5873,100.6979,26434.0
2017-06-15 14:45:00,118.3,118.32,118.24,118.28,25200.0,100.6894,100.7064,100.6383,100.6724,25200.0
2017-06-15 14:50:00,118.27,118.33,118.18,118.19,14020.0,100.6639,100.715,100.5873,100.5958,14020.0
2017-06-15 14:55:00,118.23,118.28,118.2,118.26,16953.0,100.6298,100.6724,100.6043,100.6554,16953.0
2017-06-15 15:00:00,118.25,118.25,118.14,118.18,44089.0,100.6469,100.6469,100.5532,100.5873,44089.0
2017-06-15 15:05:00,118.19,118.53,118.14,118.53,39788.0,100.5958,100.8852,100.5532,100.8852,39788.0
2017-06-15 15:10:00,118.53,118.68,118.51,118.57,13939.0,100.8852,101.0128,100.8682,100.9192,13939.0
2017-06-15 15:15:00,118.58,118.67,118.52,118.61,9657.0,100.9277,101.0043,100.8767,100.9533,9657.0
2017-06-15 15:20:00,118.61,118.65,118.59,118.63,9050.0,100.9533,100.9873,100.9362,100.9703,9050.0
2017-06-15 15:25:00,118.64,118.64,118.53,118.53,36752.0,100.9788,100.9788,100.8852,100.8852,36752.0
2017-06-15 15:30:00,118.58,118.58,118.38,118.39,21125.0,100.9277,100.9277,100.7575,100.766,21125.0
2017-06-15 15:35:00,118.38,118.45,118.27,118.27,22930.0,100.7575,100.8171,100.6639,100.6639,22930.0
2017-06-15 15:40:00,118.27,118.37,118.25,118.36,22350.0,100.6639,100.749,100.6469,100.7405,22350.0
2017-06-15 15:45:00,118.35,118.36,118.25,118.32,36976.0,100.732,100.7405,100.6469,100.7064,36976.0
2017-06-15 15:50:00,118.32,118.33,118.24,118.25,61143.0,100.7064,100.715,100.6383,100.6469,61143.0
2017-06-15 15:55:00,118.25,118.3,118.23,118.3,109181.0,100.6469,100.6894,100.6298,100.6894,109181.0
2017-06-16 09:30:00,118.65,118.71,118.23,118.45,177778.0,100.9873,101.0384,100.6298,100.8171,177778.0
2017-06-16 09:35:00,118.5,118.85,118.23,118.32,6672.0,100.8596,101.1575,100.6298,100.7064,6672.0
2017-06-16 09:40:00,118.21,118.61,118.2,118.41,3706.0,100.6128,100.9533,100.6043,100.783,3706.0
2017-06-16 09:45:00,118.42,118.65,118.21,118.58,4783.0,100.7916,100.9873,100.6128,100.9277,4783.0
2017-06-16 09:50:00,118.57,118.7,118.23,118.61,16683.0,100.9192,101.0299,100.6298,100.9533,16683.0
2017-06-16 09:55:00,118.61,118.67,118.54,118.67,7036.0,100.9533,101.0043,100.8937,101.0043,7036.0
2017-06-16 10:00:00,118.68,118.81,118.4,118.74,100571.0,101.0128,101.1235,100.7745,101.0639,100571.0
2017-06-16 10:05:00,118.78,118.8,118.6,118.6,4906.0,101.098,101.115,100.9448,100.9448,4906.0
2017-06-16 10:10:00,118.63,118.66,118.42,118.51,12130.0,100.9703,100.9958,100.7916,100.8682,12130.0
2017-06-16 10:15:00,118.49,118.6,118.49,118.54,6094.0,100.8511,100.9448,100.8511,100.8937,6094.0
2017-06-16 10:20:00,118.54,118.59,118.45,118.46,8670.0,100.8937,100.9362,100.8171,100.8256,8670.0
2017-06-16 10:25:00,118.47,118.57,118.43,118.5,14962.0,100.8341,100.9192,100.8001,100.8596,14962.0
2017-06-16 10:30:00,118.5,118.58,118.39,118.39,6140.0,100.8596,100.9277,100.766,100.766,6140.0
2017-06-16 10:35:00,118.44,118.52,118.44,118.47,13709.0,100.8086,100.8767,100.8086,100.8341,13709.0
2017-06-16 10:40:00,118.46,118.71,118.46,118.66,45180.0,100.8256,101.0384,100.8256,100.9958,45180.0
2017-06-16 10:45:00,118.66,118.73,118.61,118.67,8800.0,100.9958,101.0554,100.9533,101.0043,8800.0
2017-06-16 10:50:00,118.69,118.69,118.45,118.48,17298.0,101.0214,101.0214,100.8171,100.8426,17298.0
2017-06-16 10:55:00,118.48,118.58,118.42,118.58,17190.0,100.8426,100.9277,100.7916,100.9277,17190.0
2017-06-16 11:00:00,118.59,118.64,118.56,118.61,6110.0,100.9362,100.9788,100.9107,100.9533,6110.0
2017-06-16 11:05:00,118.59,118.65,118.31,118.33,7915.0,100.9362,100.9873,100.6979,100.715,7915.0
2017-06-16 11:10:00,118.31,118.43,118.26,118.43,9357.0,100.6979,100.8001,100.6554,100.8001,9357.0
2017-06-16 11:15:00,118.43,118.5,118.33,118.47,8010.0,100.8001,100.8596,100.715,100.8341,8010.0
2017-06-16 11:20:00,118.52,118.52,118.42,118.5,7178.0,100.8767,100.8767,100.7916,100.8596,7178.0
2017-06-16 11:25:00,118.47,118.57,118.4,118.54,9800.0,100.8341,100.9192,100.7745,100.8937,9800.0
2017-06-16 11:30:00,118.56,118.67,118.53,118.58,5150.0,100.9107,101.0043,100.8852,100.9277,5150.0
2017-06-16 11:35:00,118.62,118.66,118.54,118.57,3765.0,100.9618,100.9958,100.8937,100.9192,3765.0
2017-06-16 11:40:00,118.57,118.59,118.5,118.56,6749.0,100.9192,100.9362,100.8596,100.9107,6749.0
2017-06-16 11:45:00,118.52,118.52,118.15,118.21,13804.0,100.8767,100.8767,100.5617,100.6128,13804.0
2017-06-16 11:50:00,118.2,118.41,118.17,118.41,11519.0,100.6043,100.783,100.5788,100.783,11519.0
2017-06-16 11:55:00,118.37,118.45,118.3,118.39,10366.0,100.749,100.8171,100.6894,100.766,10366.0
2017-06-16 12:00:00,118.4,118.51,118.35,118.46,8800.0,100.7745,100.8682,100.732,100.8256,8800.0
2017-06-16 12:05:00,118.46,118.49,118.39,118.4,5009.0,100.8256,100.8511,100.766,100.7745,5009.0
2017-06-16 12:10:00,118.43,118.52,118.43,118.45,3410.0,100.8001,100.8767,100.8001,100.8171,3410.0
2017-06-16 12:15:00,118.48,118.5,118.4,118.5,4806.0,100.8426,100.8596,100.7745,100.8596,4806.0
2017-06-16 12:20:00,118.47,118.55,118.42,118.46,5811.0,100.8341,100.9022,100.7916,100.8256,5811.0
2017-06-16 12:25:00,118.47,118.5,118.44,118.5,9347.0,100.8341,100.8596,100.8086,100.8596,9347.0
2017-06-16 12:30:00,118.48,118.5,118.45,118.5,7646.0,100.8426,100.8596,100.8171,100.8596,7646.0
2017-06-16 12:35:00,118.47,118.47,118.29,118.32,12404.0,100.8341,100.8341,100.6809,100.7064,12404.0
2017-06-16 12:40:00,118.34,118.36,118.29,118.32,12287.0,100.7235,100.7405,100.6809,100.7064,12287.0
2017-06-16 12:45:00,118.29,118.35,118.23,118.31,44716.0,100.6809,100.732,100.6298,100.6979,44716.0
2017-06-16 12:50:00,118.31,118.37,118.29,118.34,4100.0,100.6979,100.749,100.6809,100.7235,4100.0
2017-06-16 12:55:00,118.34,118.34,118.24,118.3,18212.0,100.7235,100.7235,100.6383,100.6894,18212.0
2017-06-16 13:00:00,118.31,118.32,118.22,118.27,15602.0,100.6979,100.7064,100.6213,100.6639,15602.0
2017-06-16 13:05:00,118.31,118.33,118.23,118.24,10281.0,100.6979,100.715,100.6298,100.6383,10281.0
2017-06-16 13:10:00,118.2,118.2,118.08,118.1,5601.0,100.6043,100.6043,100.5022,100.5192,5601.0
2017-06-16 13:15:00,118.11,118.18,118.11,118.15,6101.0,100.5277,100.5873,100.5277,100.5617,6101.0
2017-06-16 13:20:00,118.17,118.25,118.14,118.25,6370.0,100.5788,100.6469,100.5532,100.6469,6370.0
2017-06-16 13:25:00,118.25,118.3,118.22,118.3,6640.0,100.6469,100.6894,100.6213,100.6894,6640.0
2017-06-16 13:30:00,118.28,118.31,118.25,118.28,5355.0,100.6724,100.6979,100.6469,100.6724,5355.0
2017-06-16 13:35:00,118.28,118.3,118.25,118.29,4975.0,100.6724,100.6894,100.6469,100.6809,4975.0
2017-06-16 13:40:00,118.28,118.31,118.25,118.25,5123.0,100.6724,100.6979,100.6469,100.6469,5123.0
2017-06-16 13:45:00,118.29,118.3,118.23,118.28,22116.0,100.6809,100.6894,100.6298,100.6724,22116.0
2017-06-16 13:50:00,118.29,118.46,118.29,118.41,9121.0,100.6809,100.8256,100.6809,100.783,9121.0
2017-06-16 13:55:00,118.44,118.48,118.32,118.44,9341.0,100.8086,100.8426,100.7064,100.8086,9341.0
2017-06-16 14:00:00,118.49,118.52,118.44,118.46,4957.0,100.8511,100.8767,100.8086,100.8256,4957.0
2017-06-16 14:05:00,118.45,118.55,118.44,118.52,6219.0,100.8171,100.9022,100.8086,100.8767,6219.0
2017-06-16 14:10:00,118.53,118.58,118.48,118.56,4796.0,100.8852,100.9277,100.8426,100.9107,4796.0
2017-06-16 14:15:00,118.55,118.57,118.52,118.57,4384.0,100.9022,100.9192,100.8767,100.9192,4384.0
2017-06-16 14:20:00,118.56,118.65,118.53,118.64,6346.0,100.9107,100.9873,100.8852,100.9788,6346.0
2017-06-16 14:25:00,118.65,118.71,118.63,118.66,10896.0,100.9873,101.0384,100.9703,100.9958,10896.0
2017-06-16 14:30:00,118.65,118.72,118.64,118.66,7096.0,100.9873,101.0469,100.9788,100.9958,7096.0
2017-06-16 14:35:00,118.66,118.67,118.49,118.55,7145.0,100.9958,101.0043,100.8511,100.9022,7145.0
2017-06-16 14:40:00,118.53,118.54,118.47,118.5,7437.0,100.8852,100.8937,100.8341,100.8596,7437.0
2017-06-16 14:45:00,118.5,118.52,118.42,118.47,10029.0,100.8596,100.8767,100.7916,100.8341,10029.0
2017-06-16 14:50:00,118.47,118.55,118.47,118.53,7311.0,100.8341,100.9022,100.8341,100.8852,7311.0
2017-06-16 14:55:00,118.5,118.58,118.5,118.54,5352.0,100.8596,100.9277,100.8596,100.8937,5352.0
2017-06-16 15:00:00,118.54,118.57,118.51,118.52,7628.0,100.8937,100.9192,100.8682,100.8767,7628.0
2017-06-16 15:05:00,118.51,118.57,118.51,118.57,5871.0,100.8682,100.9192,100.8682,100.9192,5871.0
2017-06-16 15:10:00,118.56,118.6,118.48,118.48,20711.0,100.9107,100.9448,100.8426,100.8426,20711.0
2017-06-16 15:15:00,118.53,118.65,118.5,118.65,5549.0,100.8852,100.9873,100.8596,100.9873,5549.0
2017-06-16 15:20:00,118.67,118.68,118.58,118.6,8341.0,101.0043,101.0128,100.9277,100.9448,8341.0
2017-06-16 15:25:00,118.6,118.63,118.55,118.62,7527.0,100.9448,100.9703,100.9022,100.9618,7527.0
2017-06-16 15:30:00,118.65,118.74,118.63,118.69,12815.0,100.9873,101.0639,100.9703,101.0214,12815.0
2017-06-16 15:35:00,118.71,118.83,118.68,118.83,13379.0,101.0384,101.1405,101.0128,101.1405,13379.0
2017-06-16 15:40:00,118.83,118.91,118.82,118.86,23608.0,101.1405,101.2086,101.132,101.1661,23608.0
2017-06-16 15:45:00,118.88,119.06,118.84,119.05,22215.0,101.1831,101.3363,101.149,101.3278,22215.0
2017-06-16 15:50:00,119.03,119.08,118.99,119.08,26221.0,101.3107,101.3533,101.2767,101.3533,26221.0
2017-06-16 15:55:00,119.09,119.18,119.06,119.11,64306.0,101.3618,101.4384,101.3363,101.3788,64306.0
2017-06-19 09:30:00,119.53,119.76,118.77,119.22,18823.0,101.7363,101.9321,101.0895,101.4725,18823.0
2017-06-19 09:35:00,119.29,119.48,119.16,119.16,12720.0,101.532,101.6938,101.4214,101.4214,12720.0
2017-06-19 09:40:00,119.25,119.34,119.13,119.31,4813.0,101.498,101.5746,101.3959,101.5491,4813.0
2017-06-19 09:45:00,119.26,119.41,119.19,119.31,19920.0,101.5065,101.6342,101.4469,101.5491,19920.0
2017-06-19 09:50:00,119.33,119.44,119.29,119.39,9620.0,101.5661,101.6597,101.532,101.6172,9620.0
2017-06-19 09:55:00,119.4,119.46,119.22,119.46,8500.0,101.6257,101.6767,101.4725,101.6767,8500.0
2017-06-19 10:00:00,119.41,119.51,119.32,119.44,7452.0,101.6342,101.7193,101.5576,101.6597,7452.0
2017-06-19 10:05:00,119.44,119.64,119.37,119.57,4283.0,101.6597,101.8299,101.6001,101.7704,4283.0
2017-06-19 10:10:00,119.67,119.7,119.6,119.64,7093.0,101.8555,101.881,101.7959,101.8299,7093.0
2017-06-19 10:15:00,119.67,119.83,119.65,119.72,8149.0,101.8555,101.9917,101.8385,101.898,8149.0
2017-06-19 10:20:00,119.75,119.96,119.75,119.93,9689.0,101.9236,102.1023,101.9236,102.0768,9689.0
2017-06-19 10:25:00,119.92,120.01,119.86,120.0,12550.0,102.0683,102.1449,102.0172,102.1363,12550.0
2017-06-19 10:30:00,120.01,120.06,119.79,119.81,8745.0,102.1449,102.1874,101.9576,101.9746,8745.0
2017-06-19 10:35:00,119.82,119.86,119.66,119.85,5900.0,101.9831,102.0172,101.847,102.0087,5900.0
2017-06-19 10:40:00,119.88,119.88,119.74,119.75,4000.0,102.0342,102.0342,101.9151,101.9236,4000.0
2017-06-19 10:45:00,119.71,119.71,119.55,119.63,2560.0,101.8895,101.8895,101.7533,101.8214,2560.0
2017-06-19 10:50:00,119.62,119.62,119.52,119.57,2600.0,101.8129,101.8129,101.7278,101.7704,2600.0
2017-06-19 10:55:00,119.49,119.49,119.37,119.37,3442.0,101.7023,101.7023,101.6001,101.6001,3442.0
2017-06-19 11:00:00,119.34,119.39,119.24,119.24,3100.0,101.5746,101.6172,101.4895,101.4895,3100.0
2017-06-19 11:05:00,119.26,119.36,119.26,119.27,2035.0,101.5065,101.5916,101.5065,101.515,2035.0
2017-06-19 11:10:00,119.26,119.35,119.21,119.32,4213.0,101.5065,101.5831,101.464,101.5576,4213.0
2017-06-19 11:15:00,119.35,119.35,119.11,119.13,3300.0,101.5831,101.5831,101.3788,101.3959,3300.0
2017-06-19 11:20:00,119.11,119.25,119.07,119.21,3917.0,101.3788,101.498,101.3448,101.464,3917.0
2017-06-19 11:25:00,119.17,119.18,119.04,119.15,4020.0,101.4299,101.4384,101.3193,101.4129,4020.0
2017-06-19 11:30:00,119.12,119.25,119.12,119.23,3328.0,101.3873,101.498,101.3873,101.481,3328.0
2017-06-19 11:35:00,119.19,119.32,119.16,119.32,6362.0,101.4469,101.5576,101.4214,101.5576,6362.0
2017-06-19 11:40:00,119.31,119.35,119.21,119.25,3974.0,101.5491,101.5831,101.464,101.498,3974.0
2017-06-19 11:45:00,119.24,119.25,119.15,119.23,4788.0,101.4895,101.498,101.4129,101.481,4788.0
2017-06-19 11:50:00,119.25,119.26,119.18,119.18,3639.0,101.498,101.5065,101.4384,101.4384,3639.0
2017-06-19 11:55:00,119.18,119.27,119.18,119.27,3211.0,101.4384,101.515,101.4384,101.515,3211.0
2017-06-19 12:00:00,119.27,119.37,119.27,119.37,1300.0,101.515,101.6001,101.515,101.6001,1300.0
2017-06-19 12:05:00,119.32,119.32,119.24,119.29,5944.0,101.5576,101.5576,101.4895,101.532,5944.0
2017-06-19 12:10:00,119.31,119.36,119.27,119.27,5337.0,101.5491,101.5916,101.515,101.515,5337.0
2017-06-19 12:15:00,119.29,119.38,119.29,119.31,6847.0,101.532,101.6086,101.532,101.5491,6847.0
2017-06-19 12:20:00,119.33,119.41,119.32,119.41,6392.0,101.5661,101.6342,101.5576,101.6342,6392.0
2017-06-19 12:25:00,119.37,119.48,119.37,119.47,9088.0,101.6001,101.6938,101.6001,101.6852,9088.0
2017-06-19 12:30:00,119.47,119.5,119.4,119.44,5640.0,101.6852,101.7108,101.6257,101.6597,5640.0
2017-06-19 12:35:00,119.46,119.56,119.46,119.56,4411.0,101.6767,101.7618,101.6767,101.7618,4411.0
2017-06-19 12:40:00,119.53,119.56,119.41,119.41,5341.0,101.7363,101.7618,101.6342,101.6342,5341.0
2017-06-19 12:45:00,119.4,119.43,119.35,119.39,6022.0,101.6257,101.6512,101.5831,101.6172,6022.0
2017-06-19 12:50:00,119.39,119.39,119.24,119.31,14159.0,101.6172,101.6172,101.4895,101.5491,14159.0
2017-06-19 12:55:00,119.3,119.38,119.3,119.34,3370.0,101.5406,101.6086,101.5406,101.5746,3370.0
2017-06-19 13:00:00,119.36,119.5,119.35,119.49,5899.0,101.5916,101.7108,101.5831,101.7023,5899.0
2017-06-19 13:05:00,119.52,119.53,119.47,119.47,2500.0,101.7278,101.7363,101.6852,101.6852,2500.0
2017-06-19 13:10:00,119.48,119.54,119.47,119.54,2642.0,101.6938,101.7448,101.6852,101.7448,2642.0
2017-06-19 13:15:00,119.53,119.54,119.47,119.51,5087.0,101.7363,101.7448,101.6852,101.7193,5087.0
2017-06-19 13:20:00,119.51,119.57,119.51,119.56,3958.0,101.7193,101.7704,101.7193,101.7618,3958.0
2017-06-19 13:25:00,119.57,119.57,119.46,119.54,3865.0,101.7704,101.7704,101.6767,101.7448,3865.0
2017-06-19 13:30:00,119.56,119.66,119.56,119.61,5090.0,101.7618,101.847,101.7618,101.8044,5090.0
2017-06-19 13:35:00,119.63,119.67,119.55,119.6,4100.0,101.8214,101.8555,101.7533,101.7959,4100.0
2017-06-19 13:40:00,119.59,119.65,119.49,119.65,6046.0,101.7874,101.8385,101.7023,101.8385,6046.0
2017-06-19 13:45:00,119.65,119.72,119.65,119.72,1050.0,101.8385,101.898,101.8385,101.898,1050.0
2017-06-19 13:50:00,119.74,119.76,119.67,119.7,5168.0,101.9151,101.9321,101.8555,101.881,5168.0
2017-06-19 13:55:00,119.71,119.71,119.69,119.71,3035.0,101.8895,101.8895,101.8725,101.8895,3035.0
2017-06-19 14:00:00,119.72,119.72,119.58,119.62,5670.0,101.898,101.898,101.7789,101.8129,5670.0
2017-06-19 14:05:00,119.63,119.65,119.58,119.59,3265.0,101.8214,101.8385,101.7789,101.7874,3265.0
2017-06-19 14:10:00,119.63,119.67,119.62,119.65,2207.0,101.8214,101.8555,101.8129,101.8385,2207.0
2017-06-19 14:15:00,119.62,119.65,119.57,119.62,7242.0,101.8129,101.8385,101.7704,101.8129,7242.0
2017-06-19 14:20:00,119.6,119.64,119.55,119.57,7242.0,101.7959,101.8299,101.7533,101.7704,7242.0
2017-06-19 14:25:00,119.59,119.76,119.56,119.76,6400.0,101.7874,101.9321,101.7618,101.9321,6400.0
2017-06-19 14:30:00,119.73,119.81,119.71,119.8,4736.0,101.9065,101.9746,101.8895,101.9661,4736.0
2017-06-19 14:35:00,119.8,119.82,119.68,119.69,5904.0,101.9661,101.9831,101.864,101.8725,5904.0
2017-06-19 14:40:00,119.7,119.91,119.7,119.91,5151.0,101.881,102.0597,101.881,102.0597,5151.0
2017-06-19 14:45:00,119.93,119.94,119.87,119.87,5706.0,102.0768,102.0853,102.0257,102.0257,5706.0
2017-06-19 14:50:00,119.86,119.86,119.82,119.83,2993.0,102.0172,102.0172,101.9831,101.9917,2993.0
2017-06-19 14:55:00,119.83,119.84,119.8,119.83,4673.0,101.9917,102.0002,101.9661,101.9917,4673.0
2017-06-19 15:00:00,119.81,119.83,119.72,119.74,5228.0,101.9746,101.9917,101.898,101.9151,5228.0
2017-06-19 15:05:00,119.74,119.83,119.7,119.83,7348.0,101.9151,101.9917,101.881,101.9917,7348.0
2017-06-19 15:10:00,119.83,119.9,119.8,119.9,24480.0,101.9917,102.0512,101.9661,102.0512,24480.0
2017-06-19 15:15:00,119.92,120.06,119.91,120.04,16369.0,102.0683,102.1874,102.0597,102.1704,16369.0
2017-06-19 15:20:00,120.03,120.05,119.97,120.04,9898.0,102.1619,102.1789,102.1108,102.1704,9898.0
2017-06-19 15:25:00,120.04,120.14,120.03,120.12,9534.0,102.1704,102.2555,102.1619,102.2385,9534.0
2017-06-19 15:30:00,120.12,120.2,120.1,120.13,12315.0,102.2385,102.3066,102.2215,102.247,12315.0
2017-06-19 15:35:00,120.13,120.2,120.04,120.05,20034.0,102.247,102.3066,102.1704,102.1789,20034.0
2017-06-19 15:40:00,120.04,120.08,120.0,120.08,19701.0,102.1704,102.2044,102.1363,102.2044,19701.0
2017-06-19 15:45:00,120.09,120.17,120.09,120.16,17453.0,102.213,102.281,102.213,102.2725,17453.0
2017-06-19 15:50:00,120.16,120.27,120.15,120.22,28489.0,102.2725,102.3662,102.264,102.3236,28489.0
2017-06-19 15:55:00,120.22,120.22,120.04,120.12,64393.0,102.3236,102.3236,102.1704,102.2385,64393.0
2017-06-20 09:30:00,119.64,119.64,118.75,118.82,15181.0,101.8299,101.8299,101.0724,101.132,15181.0
2017-06-20 09:35:00,118.86,119.18,118.81,119.04,10025.0,101.1661,101.4384,101.1235,101.3193,10025.0
2017-06-20 09:40:00,119.04,119.11,118.93,118.96,7110.0,101.3193,101.3788,101.2256,101.2512,7110.0
2017-06-20 09:45:00,118.93,118.99,118.87,118.91,10637.0,101.2256,101.2767,101.1746,101.2086,10637.0
2017-06-20 09:50:00,118.93,119.01,118.88,118.9,5390.0,101.2256,101.2937,101.1831,101.2001,5390.0
2017-06-20 09:55:00,118.9,118.93,118.82,118.87,7322.0,101.2001,101.2256,101.132,101.1746,7322.0
2017-06-20 10:00:00,118.84,119.06,118.84,119.06,8152.0,101.149,101.3363,101.149,101.3363,8152.0
2017-06-20 10:05:00,119.07,119.09,118.91,118.95,5805.0,101.3448,101.3618,101.2086,101.2427,5805.0
2017-06-20 10:10:00,118.94,118.99,118.8,118.8,5367.0,101.2341,101.2767,101.115,101.115,5367.0
2017-06-20 10:15:00,118.8,118.86,118.75,118.84,16068.0,101.115,101.1661,101.0724,101.149,16068.0
2017-06-20 10:20:00,118.83,118.86,118.74,118.76,7150.0,101.1405,101.1661,101.0639,101.0809,7150.0
2017-06-20 10:25:00,118.79,118.8,118.58,118.65,9163.0,101.1065,101.115,100.9277,100.9873,9163.0
2017-06-20 10:30:00,118.63,118.69,118.57,118.62,8974.0,100.9703,101.0214,100.9192,100.9618,8974.0
2017-06-20 10:35:00,118.62,118.64,118.51,118.59,18441.0,100.9618,100.9788,100.8682,100.9362,18441.0
2017-06-20 10:40:00,118.61,118.65,118.53,118.59,10148.0,100.9533,100.9873,100.8852,100.9362,10148.0
2017-06-20 10:45:00,118.55,118.57,118.47,118.51,9491.0,100.9022,100.9192,100.8341,100.8682,9491.0
2017-06-20 10:50:00,118.5,118.52,118.47,118.5,34955.0,100.8596,100.8767,100.8341,100.8596,34955.0
2017-06-20 10:55:00,118.5,118.53,118.33,118.52,25530.0,100.8596,100.8852,100.715,100.8767,25530.0
2017-06-20 11:00:00,118.54,118.54,118.29,118.29,57272.0,100.8937,100.8937,100.6809,100.6809,57272.0
2017-06-20 11:05:00,118.34,118.48,118.3,118.41,16622.0,100.7235,100.8426,100.6894,100.783,16622.0
2017-06-20 11:10:00,118.42,118.5,118.42,118.45,43487.0,100.7916,100.8596,100.7916,100.8171,43487.0
2017-06-20 11:15:00,118.43,118.45,118.13,118.18,4646.0,100.8001,100.8171,100.5447,100.5873,4646.0
2017-06-20 11:20:00,118.18,118.23,118.12,118.19,6190.0,100.5873,100.6298,100.5362,100.5958,6190.0
2017-06-20 11:25:00,118.23,118.35,118.22,118.35,4256.0,100.6298,100.732,100.6213,100.732,4256.0
2017-06-20 11:30:00,118.34,118.45,118.33,118.35,7578.0,100.7235,100.8171,100.715,100.732,7578.0
2017-06-20 11:35:00,118.35,118.35,118.27,118.3,3495.0,100.732,100.732,100.6639,100.6894,3495.0
2017-06-20 11:40:00,118.3,118.31,118.26,118.31,4614.0,100.6894,100.6979,100.6554,100.6979,4614.0
2017-06-20 11:45:00,118.31,118.4,118.31,118.33,4324.0,100.6979,100.7745,100.6979,100.715,4324.0
2017-06-20 11:50:00,118.33,118.36,118.26,118.3,4631.0,100.715,100.7405,100.6554,100.6894,4631.0
2017-06-20 11:55:00,118.32,118.36,118.25,118.33,6094.0,100.7064,100.7405,100.6469,100.715,6094.0
2017-06-20 12:00:00,118.32,118.34,118.27,118.27,5154.0,100.7064,100.7235,100.6639,100.6639,5154.0
2017-06-20 12:05:00,118.25,118.27,118.22,118.24,2991.0,100.6469,100.6639,100.6213,100.6383,2991.0
2017-06-20 12:10:00,118.23,118.25,118.16,118.17,7122.0,100.6298,100.6469,100.5703,100.5788,7122.0
2017-06-20 12:15:00,118.19,118.3,118.16,118.21,7419.0,100.5958,100.6894,100.5703,100.6128,7419.0
2017-06-20 12:20:00,118.23,118.25,118.16,118.19,3868.0,100.6298,100.6469,100.5703,100.5958,3868.0
2017-06-20 12:25:00,118.18,118.21,118.08,118.1,3776.0,100.5873,100.6128,100.5022,100.5192,3776.0
2017-06-20 12:30:00,118.1,118.15,118.06,118.13,3205.0,100.5192,100.5617,100.4851,100.5447,3205.0
2017-06-20 12:35:00,118.13,118.19,118.13,118.19,1943.0,100.5447,100.5958,100.5447,100.5958,1943.0
2017-06-20 12:40:00,118.17,118.3,118.16,118.16,4054.0,100.5788,100.6894,100.5703,100.5703,4054.0
2017-06-20 12:45:00,118.17,118.19,118.12,118.12,4044.0,100.5788,100.5958,100.5362,100.5362,4044.0
2017-06-20 12:50:00,118.13,118.24,118.12,118.23,6959.0,100.5447,100.6383,100.5362,100.6298,6959.0
2017-06-20 12:55:00,118.22,118.35,118.21,118.35,6403.0,100.6213,100.732,100.6128,100.732,6403.0
2017-06-20 13:00:00,118.35,118.35,118.29,118.32,4827.0,100.732,100.732,100.6809,100.7064,4827.0
2017-06-20 13:05:00,118.34,118.35,118.22,118.25,3900.0,100.7235,100.732,100.6213,100.6469,3900.0
2017-06-20 13:10:00,118.23,118.35,118.22,118.27,19934.0,100.6298,100.732,100.6213,100.6639,19934.0
2017-06-20 13:15:00,118.26,118.26,118.11,118.11,6564.0,100.6554,100.6554,100.5277,100.5277,6564.0
2017-06-20 13:20:00,118.13,118.17,118.1,118.12,3786.0,100.5447,100.5788,100.5192,100.5362,3786.0
2017-06-20 13:25:00,118.12,118.12,118.0,118.06,7316.0,100.5362,100.5362,100.4341,100.4851,7316.0
2017-06-20 13:30:00,118.02,118.05,118.0,118.02,7096.0,100.4511,100.4766,100.4341,100.4511,7096.0
2017-06-20 13:35:00,118.02,118.11,118.02,118.06,5344.0,100.4511,100.5277,100.4511,100.4851,5344.0
2017-06-20 13:40:00,118.03,118.09,118.02,118.02,4800.0,100.4596,100.5107,100.4511,100.4511,4800.0
2017-06-20 13:45:00,117.99,118.04,117.98,118.04,5383.0,100.4256,100.4681,100.4171,100.4681,5383.0
2017-06-20 13:50:00,118.03,118.12,118.03,118.12,3839.0,100.4596,100.5362,100.4596,100.5362,3839.0
2017-06-20 13:55:00,118.1,118.11,118.02,118.07,7817.0,100.5192,100.5277,100.4511,100.4937,7817.0
2017-06-20 14:00:00,118.06,118.13,117.99,117.99,22177.0,100.4851,100.5447,100.4256,100.4256,22177.0
2017-06-20 14:05:00,117.98,117.99,117.9,117.98,35508.0,100.4171,100.4256,100.349,100.4171,35508.0
2017-06-20 14:10:00,117.98,118.07,117.96,118.04,30352.0,100.4171,100.4937,100.4,100.4681,30352.0
2017-06-20 14:15:00,118.03,118.09,118.01,118.07,4948.0,100.4596,100.5107,100.4426,100.4937,4948.0
2017-06-20 14:20:00,118.09,118.15,117.99,118.0,5437.0,100.5107,100.5617,100.4256,100.4341,5437.0
2017-06-20 14:25:00,117.98,118.05,117.98,118.0,16176.0,100.4171,100.4766,100.4171,100.4341,16176.0
2017-06-20 14:30:00,118.02,118.06,117.97,118.03,6173.0,100.4511,100.4851,100.4085,100.4596,6173.0
2017-06-20 14:35:00,118.0,118.02,117.98,118.02,12674.0,100.4341,100.4511,100.4171,100.4511,12674.0
2017-06-20 14:40:00,117.99,118.04,117.98,118.04,15884.0,100.4256,100.4681,100.4171,100.4681,15884.0
2017-06-20 14:45:00,118.01,118.06,117.99,118.03,3300.0,100.4426,100.4851,100.4256,100.4596,3300.0
2017-06-20 14:50:00,118.06,118.25,118.06,118.25,4790.0,100.4851,100.6469,100.4851,100.6469,4790.0
2017-06-20 14:55:00,118.25,118.27,118.16,118.21,8637.0,100.6469,100.6639,100.5703,100.6128,8637.0
2017-06-20 15:00:00,118.26,118.27,118.2,118.26,8587.0,100.6554,100.6639,100.6043,100.6554,8587.0
2017-06-20 15:05:00,118.26,118.26,118.11,118.19,5048.0,100.6554,100.6554,100.5277,100.5958,5048.0
2017-06-20 15:10:00,118.16,118.21,118.1,118.2,5950.0,100.5703,100.6128,100.5192,100.6043,5950.0
2017-06-20 15:15:00,118.18,118.25,118.17,118.21,6812.0,100.5873,100.6469,100.5788,100.6128,6812.0
2017-06-20 15:20:00,118.2,118.2,118.14,118.15,5412.0,100.6043,100.6043,100.5532,100.5617,5412.0
2017-06-20 15:25:00,118.14,118.15,118.01,118.15,7395.0,100.5532,100.5617,100.4426,100.5617,7395.0
2017-06-20 15:30:00,118.12,118.12,117.98,118.02,43282.0,100.5362,100.5362,100.4171,100.4511,43282.0
2017-06-20 15:35:00,118.01,118.05,117.98,118.01,12943.0,100.4426,100.4766,100.4171,100.4426,12943.0
2017-06-20 15:40:00,118.02,118.04,117.93,117.98,98826.0,100.4511,100.4681,100.3745,100.4171,98826.0
2017-06-20 15:45:00,117.98,118.01,117.86,117.86,149786.0,100.4171,100.4426,100.3149,100.3149,149786.0
2017-06-20 15:50:00,117.83,118.0,117.81,117.81,47135.0,100.2894,100.4341,100.2724,100.2724,47135.0
2017-06-20 15:55:00,117.82,117.83,117.7,117.76,83012.0,100.2809,100.2894,100.1787,100.2298,83012.0
2017-06-21 09:30:00,118.27,118.27,117.57,117.57,14431.0,100.6639,100.6639,100.0681,100.0681,14431.0
2017-06-21 09:35:00,117.38,117.66,117.08,117.4,7387.0,99.9064,100.1447,99.651,99.9234,7387.0
2017-06-21 09:40:00,117.46,117.56,117.3,117.3,5385.0,99.9745,100.0596,99.8383,99.8383,5385.0
2017-06-21 09:45:00,117.34,117.45,117.15,117.31,5058.0,99.8723,99.966,99.7106,99.8468,5058.0
2017-06-21 09:50:00,117.3,117.38,117.11,117.21,9867.0,99.8383,99.9064,99.6766,99.7617,9867.0
2017-06-21 09:55:00,117.22,117.4,117.22,117.3,5252.0,99.7702,99.9234,99.7702,99.8383,5252.0
2017-06-21 10:00:00,117.26,117.4,117.26,117.33,9674.0,99.8042,99.9234,99.8042,99.8638,9674.0
2017-06-21 10:05:00,117.33,117.48,117.32,117.47,5610.0,99.8638,99.9915,99.8553,99.983,5610.0
2017-06-21 10:10:00,117.47,117.5,117.38,117.45,8620.0,99.983,100.0085,99.9064,99.966,8620.0
2017-06-21 10:15:00,117.44,117.52,117.33,117.39,9674.0,99.9574,100.0255,99.8638,99.9149,9674.0
2017-06-21 10:20:00,117.4,117.71,117.4,117.64,5210.0,99.9234,100.1872,99.9234,100.1277,5210.0
2017-06-21 10:25:00,117.68,117.74,117.63,117.74,5655.0,100.1617,100.2128,100.1192,100.2128,5655.0
2017-06-21 10:30:00,117.76,117.88,117.72,117.81,11610.0,100.2298,100.3319,100.1958,100.2724,11610.0
2017-06-21 10:35:00,117.81,117.82,117.68,117.81,6546.0,100.2724,100.2809,100.1617,100.2724,6546.0
2017-06-21 10:40:00,117.82,117.91,117.76,117.76,11031.0,100.2809,100.3575,100.2298,100.2298,11031.0
2017-06-21 10:45:00,117.74,117.78,117.63,117.71,7150.0,100.2128,100.2468,100.1192,100.1872,7150.0
2017-06-21 10:50:00,117.68,117.8,117.68,117.8,8421.0,100.1617,100.2638,100.1617,100.2638,8421.0
2017-06-21 10:55:00,117.79,117.8,117.62,117.69,13917.0,100.2553,100.2638,100.1106,100.1702,13917.0
2017-06-21 11:00:00,117.7,117.7,117.35,117.41,10504.0,100.1787,100.1787,99.8808,99.9319,10504.0
2017-06-21 11:05:00,117.41,117.65,117.4,117.64,15962.0,99.9319,100.1362,99.9234,100.1277,15962.0
2017-06-21 11:10:00,117.61,117.65,117.48,117.57,16070.0,100.1021,100.1362,99.9915,100.0681,16070.0
2017-06-21 11:15:00,117.55,117.61,117.51,117.55,9086.0,100.0511,100.1021,100.017,100.0511,9086.0
2017-06-21 11:20:00,117.58,117.69,117.57,117.62,6560.0,100.0766,100.1702,100.0681,100.1106,6560.0
2017-06-21 11:25:00,117.59,117.76,117.59,117.76,6849.0,100.0851,100.2298,100.0851,100.2298,6849.0
2017-06-21 11:30:00,117.78,117.95,117.75,117.78,11084.0,100.2468,100.3915,100.2213,100.2468,11084.0
2017-06-21 11:35:00,117.77,117.85,117.63,117.76,8835.0,100.2383,100.3064,100.1192,100.2298,8835.0
2017-06-21 11:40:00,117.82,117.87,117.72,117.81,9044.0,100.2809,100.3234,100.1958,100.2724,9044.0
2017-06-21 11:45:00,117.78,117.87,117.78,117.87,6950.0,100.2468,100.3234,100.2468,100.3234,6950.0
2017-06-21 11:50:00,117.87,117.96,117.84,117.96,7662.0,100.3234,100.4,100.2979,100.4,7662.0
2017-06-21 11:55:00,117.96,118.06,117.95,118.06,8602.0,100.4,100.4851,100.3915,100.4851,8602.0
2017-06-21 12:00:00,118.05,118.05,117.8,117.87,5659.0,100.4766,100.4766,100.2638,100.3234,5659.0
2017-06-21 12:05:00,117.87,117.9,117.81,117.9,5351.0,100.3234,100.349,100.2724,100.349,5351.0
2017-06-21 12:10:00,117.93,117.96,117.83,117.86,5031.0,100.3745,100.4,100.2894,100.3149,5031.0
2017-06-21 12:15:00,117.86,117.93,117.84,117.91,27237.0,100.3149,100.3745,100.2979,100.3575,27237.0
2017-06-21 12:20:00,117.91,117.99,117.91,117.97,5470.0,100.3575,100.4256,100.3575,100.4085,5470.0
2017-06-21 12:25:00,117.95,117.96,117.89,117.89,3400.0,100.3915,100.4,100.3405,100.3405,3400.0
2017-06-21 12:30:00,117.89,117.98,117.86,117.87,6031.0,100.3405,100.4171,100.3149,100.3234,6031.0
2017-06-21 12:35:00,117.93,117.93,117.77,117.77,3740.0,100.3745,100.3745,100.2383,100.2383,3740.0
2017-06-21 12:40:00,117.81,117.87,117.73,117.78,5088.0,100.2724,100.3234,100.2043,100.2468,5088.0
2017-06-21 12:45:00,117.76,117.82,117.74,117.75,3600.0,100.2298,100.2809,100.2128,100.2213,3600.0
2017-06-21 12:50:00,117.76,117.79,117.74,117.79,3427.0,100.2298,100.2553,100.2128,100.2553,3427.0
2017-06-21 12:55:00,117.79,117.79,117.67,117.67,4850.0,100.2553,100.2553,100.1532,100.1532,4850.0
2017-06-21 13:00:00,117.69,117.87,117.69,117.82,5806.0,100.1702,100.3234,100.1702,100.2809,5806.0
2017-06-21 13:05:00,117.82,117.83,117.76,117.83,3079.0,100.2809,100.2894,100.2298,100.2894,3079.0
2017-06-21 13:10:00,117.81,117.81,117.63,117.67,5000.0,100.2724,100.2724,100.1192,100.1532,5000.0
2017-06-21 13:15:00,117.62,117.8,117.6,117.78,4759.0,100.1106,100.2638,100.0936,100.2468,4759.0
2017-06-21 13:20:00,117.8,117.83,117.76,117.77,5499.0,100.2638,100.2894,100.2298,100.2383,5499.0
2017-06-21 13:25:00,117.75,117.81,117.74,117.79,44135.0,100.2213,100.2724,100.2128,100.2553,44135.0
2017-06-21 13:30:00,117.81,117.81,117.7,117.7,15100.0,100.2724,100.2724,100.1787,100.1787,15100.0
2017-06-21 13:35:00,117.7,117.75,117.63,117.67,5171.0,100.1787,100.2213,100.1192,100.1532,5171.0
2017-06-21 13:40:00,117.67,117.73,117.62,117.71,5400.0,100.1532,100.2043,100.1106,100.1872,5400.0
2017-06-21 13:45:00,117.67,117.67,117.52,117.54,8310.0,100.1532,100.1532,100.0255,100.0426,8310.0
2017-06-21 13:50:00,117.6,117.63,117.45,117.45,67696.0,100.0936,100.1192,99.966,99.966,67696.0
2017-06-21 13:55:00,117.42,117.45,117.3,117.41,17615.0,99.9404,99.966,99.8383,99.9319,17615.0
2017-06-21 14:00:00,117.42,117.44,117.39,117.41,5750.0,99.9404,99.9574,99.9149,99.9319,5750.0
2017-06-21 14:05:00,117.39,117.46,117.36,117.42,9905.0,99.9149,99.9745,99.8893,99.9404,9905.0
2017-06-21 14:10:00,117.41,117.48,117.41,117.45,9331.0,99.9319,99.9915,99.9319,99.966,9331.0
2017-06-21 14:15:00,117.48,117.49,117.42,117.47,6835.0,99.9915,100.0,99.9404,99.983,6835.0
2017-06-21 14:20:00,117.48,117.48,117.33,117.38,8032.0,99.9915,99.9915,99.8638,99.9064,8032.0
2017-06-21 14:25:00,117.39,117.43,117.36,117.38,13339.0,99.9149,99.9489,99.8893,99.9064,13339.0
2017-06-21 14:30:00,117.38,117.47,117.36,117.41,14412.0,99.9064,99.983,99.8893,99.9319,14412.0
2017-06-21 14:35:00,117.42,117.49,117.41,117.46,6413.0,99.9404,100.0,99.9319,99.9745,6413.0
2017-06-21 14:40:00,117.47,117.53,117.43,117.53,9910.0,99.983,100.034,99.9489,100.034,9910.0
2017-06-21 14:45:00,117.52,117.57,117.46,117.49,11023.0,100.0255,100.0681,99.9745,100.0,11023.0
2017-06-21 14:50:00,117.49,117.59,117.49,117.57,10062.0,100.0,100.0851,100.0,100.0681,10062.0
2017-06-21 14:55:00,117.56,117.56,117.43,117.46,6057.0,100.0596,100.0596,99.9489,99.9745,6057.0
2017-06-21 15:00:00,117.44,117.51,117.32,117.38,12821.0,99.9574,100.017,99.8553,99.9064,12821.0
2017-06-21 15:05:00,117.4,117.53,117.4,117.52,10760.0,99.9234,100.034,99.9234,100.0255,10760.0
2017-06-21 15:10:00,117.51,117.58,117.46,117.46,9861.0,100.017,100.0766,99.9745,99.9745,9861.0
2017-06-21 15:15:00,117.46,117.47,117.37,117.43,17876.0,99.9745,99.983,99.8979,99.9489,17876.0
2017-06-21 15:20:00,117.44,117.48,117.41,117.44,8973.0,99.9574,99.9915,99.9319,99.9574,8973.0
2017-06-21 15:25:00,117.44,117.49,117.41,117.47,12515.0,99.9574,100.0,99.9319,99.983,12515.0
2017-06-21 15:30:00,117.46,117.48,117.35,117.36,16791.0,99.9745,99.9915,99.8808,99.8893,16791.0
2017-06-21 15:35:00,117.36,117.37,117.29,117.29,15559.0,99.8893,99.8979,99.8298,99.8298,15559.0
2017-06-21 15:40:00,117.28,117.31,117.24,117.27,19642.0,99.8213,99.8468,99.7872,99.8127,19642.0
2017-06-21 15:45:00,117.29,117.44,117.27,117.42,34050.0,99.8298,99.9574,99.8127,99.9404,34050.0
2017-06-21 15:50:00,117.43,117.48,117.37,117.45,56284.0,99.9489,99.9915,99.8979,99.966,56284.0
2017-06-21 15:55:00,117.45,117.56,117.33,117.51,91022.0,99.966,100.0596,99.8638,100.017,91022.0
2017-06-22 09:30:00,117.45,117.85,117.35,117.77,10364.0,99.966,100.3064,99.8808,100.2383,10364.0
2017-06-22 09:35:00,117.46,117.46,116.9,116.9,8670.0,99.9745,99.9745,99.4978,99.4978,8670.0
2017-06-22 09:40:00,116.91,117.19,116.91,116.96,3636.0,99.5063,99.7447,99.5063,99.5489,3636.0
2017-06-22 09:45:00,117.01,117.01,116.8,116.84,26510.0,99.5915,99.5915,99.4127,99.4468,26510.0
2017-06-22 09:50:00,116.84,116.84,116.56,116.58,8258.0,99.4468,99.4468,99.2084,99.2255,8258.0
2017-06-22 09:55:00,116.52,116.61,116.34,116.34,14144.0,99.1744,99.251,99.0212,99.0212,14144.0
2017-06-22 10:00:00,116.34,116.58,116.3,116.58,6300.0,99.0212,99.2255,98.9871,99.2255,6300.0
2017-06-22 10:05:00,116.58,116.61,116.49,116.53,7994.0,99.2255,99.251,99.1489,99.1829,7994.0
2017-06-22 10:10:00,116.55,116.59,116.5,116.58,4400.0,99.1999,99.234,99.1574,99.2255,4400.0
2017-06-22 10:15:00,116.58,116.59,116.46,116.53,7722.0,99.2255,99.234,99.1233,99.1829,7722.0
2017-06-22 10:20:00,116.53,116.58,116.42,116.58,5300.0,99.1829,99.2255,99.0893,99.2255,5300.0
2017-06-22 10:25:00,116.6,116.6,116.43,116.48,34300.0,99.2425,99.2425,99.0978,99.1403,34300.0
2017-06-22 10:30:00,116.48,116.59,116.46,116.52,9932.0,99.1403,99.234,99.1233,99.1744,9932.0
2017-06-22 10:35:00,116.52,116.6,116.48,116.57,56001.0,99.1744,99.2425,99.1403,99.217,56001.0
2017-06-22 10:40:00,116.57,116.8,116.54,116.77,21554.0,99.217,99.4127,99.1914,99.3872,21554.0
2017-06-22 10:45:00,116.8,116.94,116.8,116.88,38459.0,99.4127,99.5319,99.4127,99.4808,38459.0
2017-06-22 10:50:00,116.88,117.07,116.87,117.07,16580.0,99.4808,99.6425,99.4723,99.6425,16580.0
2017-06-22 10:55:00,117.01,117.35,117.0,117.32,49443.0,99.5915,99.8808,99.5829,99.8553,49443.0
2017-06-22 11:00:00,117.35,117.56,117.29,117.56,10474.0,99.8808,100.0596,99.8298,100.0596,10474.0
2017-06-22 11:05:00,117.55,117.59,117.51,117.53,7602.0,100.0511,100.0851,100.017,100.034,7602.0
2017-06-22 11:10:00,117.52,117.7,117.5,117.55,10709.0,100.0255,100.1787,100.0085,100.0511,10709.0
2017-06-22 11:15:00,117.56,117.57,117.46,117.49,3700.0,100.0596,100.0681,99.9745,100.0,3700.0
2017-06-22 11:20:00,117.44,117.5,117.37,117.48,5377.0,99.9574,100.0085,99.8979,99.9915,5377.0
2017-06-22 11:25:00,117.48,117.58,117.48,117.55,2724.0,99.9915,100.0766,99.9915,100.0511,2724.0
2017-06-22 11:30:00,117.54,117.54,117.32,117.32,11910.0,100.0426,100.0426,99.8553,99.8553,11910.0
2017-06-22 11:35:00,117.32,117.45,117.3,117.45,4164.0,99.8553,99.966,99.8383,99.966,4164.0
2017-06-22 11:40:00,117.46,117.49,117.32,117.35,7602.0,99.9745,100.0,99.8553,99.8808,7602.0
2017-06-22 11:45:00,117.36,117.36,117.3,117.3,1500.0,99.8893,99.8893,99.8383,99.8383,1500.0
2017-06-22 11:50:00,117.3,117.35,117.1,117.34,17300.0,99.8383,99.8808,99.6681,99.8723,17300.0
2017-06-22 11:55:00,117.35,117.39,117.18,117.39,11467.0,99.8808,99.9149,99.7361,99.9149,11467.0
2017-06-22 12:00:00,117.4,117.4,117.17,117.29,7444.0,99.9234,99.9234,99.7276,99.8298,7444.0
2017-06-22 12:05:00,117.25,117.28,117.21,117.23,6177.0,99.7957,99.8213,99.7617,99.7787,6177.0
2017-06-22 12:10:00,117.2,117.28,117.2,117.26,25825.0,99.7532,99.8213,99.7532,99.8042,25825.0
2017-06-22 12:15:00,117.28,117.31,117.26,117.31,3013.0,99.8213,99.8468,99.8042,99.8468,3013.0
2017-06-22 12:20:00,117.27,117.35,117.26,117.35,4184.0,99.8127,99.8808,99.8042,99.8808,4184.0
2017-06-22 12:25:00,117.3,117.48,117.3,117.48,10475.0,99.8383,99.9915,99.8383,99.9915,10475.0
2017-06-22 12:30:00,117.45,117.51,117.45,117.47,16311.0,99.966,100.017,99.966,99.983,16311.0
2017-06-22 12:35:00,117.46,117.47,117.38,117.4,4530.0,99.9745,99.983,99.9064,99.9234,4530.0
2017-06-22 12:40:00,117.37,117.39,117.34,117.38,2100.0,99.8979,99.9149,99.8723,99.9064,2100.0
2017-06-22 12:45:00,117.39,117.39,117.34,117.35,2742.0,99.9149,99.9149,99.8723,99.8808,2742.0
2017-06-22 12:50:00,117.36,117.38,117.31,117.32,3800.0,99.8893,99.9064,99.8468,99.8553,3800.0
2017-06-22 12:55:00,117.34,117.38,117.34,117.36,2300.0,99.8723,99.9064,99.8723,99.8893,2300.0
2017-06-22 13:00:00,117.39,117.61,117.39,117.54,17965.0,99.9149,100.1021,99.9149,100.0426,17965.0
2017-06-22 13:05:00,117.56,117.56,117.51,117.52,2506.0,100.0596,100.0596,100.017,100.0255,2506.0
2017-06-22 13:10:00,117.51,117.59,117.47,117.59,8441.0,100.017,100.0851,99.983,100.0851,8441.0
2017-06-22 13:15:00,117.59,117.63,117.5,117.52,7192.0,100.0851,100.1192,100.0085,100.0255,7192.0
2017-06-22 13:20:00,117.47,117.52,117.34,117.39,13958.0,99.983,100.0255,99.8723,99.9149,13958.0
2017-06-22 13:25:00,117.37,117.45,117.35,117.45,4800.0,99.8979,99.966,99.8808,99.966,4800.0
2017-06-22 13:30:00,117.46,117.5,117.44,117.47,5256.0,99.9745,100.0085,99.9574,99.983,5256.0
2017-06-22 13:35:00,117.48,117.51,117.48,117.49,3990.0,99.9915,100.017,99.9915,100.0,3990.0
2017-06-22 13:40:00,117.46,117.51,117.41,117.46,2949.0,99.9745,100.017,99.9319,99.9745,2949.0
2017-06-22 13:45:00,117.44,117.44,117.36,117.38,2696.0,99.9574,99.9574,99.8893,99.9064,2696.0
2017-06-22 13:50:00,117.41,117.5,117.41,117.49,5996.0,99.9319,100.0085,99.9319,100.0,5996.0
2017-06-22 13:55:00,117.45,117.51,117.41,117.51,4809.0,99.966,100.017,99.9319,100.017,4809.0
2017-06-22 14:00:00,117.54,117.55,117.48,117.53,4537.0,100.0426,100.0511,99.9915,100.034,4537.0
2017-06-22 14:05:00,117.5,117.54,117.44,117.44,9126.0,100.0085,100.0426,99.9574,99.9574,9126.0
2017-06-22 14:10:00,117.42,117.45,117.38,117.43,4743.0,99.9404,99.966,99.9064,99.9489,4743.0
2017-06-22 14:15:00,117.44,117.49,117.42,117.42,4948.0,99.9574,100.0,99.9404,99.9404,4948.0
2017-06-22 14:20:00,117.4,117.4,117.26,117.3,4356.0,99.9234,99.9234,99.8042,99.8383,4356.0
2017-06-22 14:25:00,117.33,117.36,117.27,117.27,4637.0,99.8638,99.8893,99.8127,99.8127,4637.0
2017-06-22 14:30:00,117.25,117.25,117.13,117.13,7214.0,99.7957,99.7957,99.6936,99.6936,7214.0
2017-06-22 14:35:00,117.16,117.26,117.11,117.17,14928.0,99.7191,99.8042,99.6766,99.7276,14928.0
2017-06-22 14:40:00,117.15,117.21,117.12,117.21,4879.0,99.7106,99.7617,99.6851,99.7617,4879.0
2017-06-22 14:45:00,117.21,117.25,117.16,117.25,6921.0,99.7617,99.7957,99.7191,99.7957,6921.0
2017-06-22 14:50:00,117.27,117.29,117.19,117.2,2700.0,99.8127,99.8298,99.7447,99.7532,2700.0
2017-06-22 14:55:00,117.23,117.31,117.22,117.24,6804.0,99.7787,99.8468,99.7702,99.7872,6804.0
2017-06-22 15:00:00,117.26,117.42,117.24,117.41,9944.0,99.8042,99.9404,99.7872,99.9319,9944.0
2017-06-22 15:05:00,117.4,117.43,117.32,117.42,7900.0,99.9234,99.9489,99.8553,99.9404,7900.0
2017-06-22 15:10:00,117.39,117.48,117.39,117.48,6274.0,99.9149,99.9915,99.9149,99.9915,6274.0
2017-06-22 15:15:00,117.46,117.48,117.4,117.42,5500.0,99.9745,99.9915,99.9234,99.9404,5500.0
2017-06-22 15:20:00,117.42,117.52,117.41,117.46,7877.0,99.9404,100.0255,99.9319,99.9745,7877.0
2017-06-22 15:25:00,117.46,117.48,117.41,117.47,10020.0,99.9745,99.9915,99.9319,99.983,10020.0
2017-06-22 15:30:00,117.47,117.49,117.4,117.42,11843.0,99.983,100.0,99.9234,99.9404,11843.0
2017-06-22 15:35:00,117.43,117.5,117.39,117.42,17299.0,99.9489,100.0085,99.9149,99.9404,17299.0
2017-06-22 15:40:00,117.42,117.42,117.29,117.34,27912.0,99.9404,99.9404,99.8298,99.8723,27912.0
2017-06-22 15:45:00,117.34,117.4,117.32,117.36,23752.0,99.8723,99.9234,99.8553,99.8893,23752.0
2017-06-22 15:50:00,117.36,117.37,117.27,117.3,14991.0,99.8893,99.8979,99.8127,99.8383,14991.0
2017-06-22 15:55:00,117.29,117.42,117.26,117.4,75372.0,99.8298,99.9404,99.8042,99.9234,75372.0
2017-06-23 09:30:00,117.23,117.71,116.84,117.27,19784.0,99.7787,100.1872,99.4468,99.8127,19784.0
2017-06-23 09:35:00,117.16,117.26,116.98,117.13,4371.0,99.7191,99.8042,99.5659,99.6936,4371.0
2017-06-23 09:40:00,117.17,117.28,117.04,117.04,5300.0,99.7276,99.8213,99.617,99.617,5300.0
2017-06-23 09:45:00,117.05,117.29,117.05,117.15,5442.0,99.6255,99.8298,99.6255,99.7106,5442.0
2017-06-23 09:50:00,117.16,117.26,117.07,117.22,8223.0,99.7191,99.8042,99.6425,99.7702,8223.0
2017-06-23 09:55:00,117.21,117.44,117.17,117.44,12734.0,99.7617,99.9574,99.7276,99.9574,12734.0
2017-06-23 10:00:00,117.43,117.57,117.41,117.41,20501.0,99.9489,100.0681,99.9319,99.9319,20501.0
2017-06-23 10:05:00,117.37,117.52,117.35,117.37,6625.0,99.8979,100.0255,99.8808,99.8979,6625.0
2017-06-23 10:10:00,117.35,117.44,117.33,117.37,5964.0,99.8808,99.9574,99.8638,99.8979,5964.0
2017-06-23 10:15:00,117.36,117.47,117.24,117.47,5650.0,99.8893,99.983,99.7872,99.983,5650.0
2017-06-23 10:20:00,117.43,117.62,117.42,117.62,6010.0,99.9489,100.1106,99.9404,100.1106,6010.0
2017-06-23 10:25:00,117.63,117.79,117.63,117.74,4701.0,100.1192,100.2553,100.1192,100.2128,4701.0
2017-06-23 10:30:00,117.77,117.98,117.76,117.95,5806.0,100.2383,100.4171,100.2298,100.3915,5806.0
2017-06-23 10:35:00,117.94,117.95,117.79,117.88,10156.0,100.383,100.3915,100.2553,100.3319,10156.0
2017-06-23 10:40:00,117.84,118.01,117.84,118.01,53003.0,100.2979,100.4426,100.2979,100.4426,53003.0
2017-06-23 10:45:00,118.01,118.07,117.95,117.99,11137.0,100.4426,100.4937,100.3915,100.4256,11137.0
2017-06-23 10:50:00,117.97,118.06,117.94,117.96,10098.0,100.4085,100.4851,100.383,100.4,10098.0
2017-06-23 10:55:00,117.96,118.1,117.94,118.04,10710.0,100.4,100.5192,100.383,100.4681,10710.0
2017-06-23 11:00:00,118.06,118.06,117.96,118.03,7665.0,100.4851,100.4851,100.4,100.4596,7665.0
2017-06-23 11:05:00,118.01,118.03,117.94,117.96,4000.0,100.4426,100.4596,100.383,100.4,4000.0
2017-06-23 11:10:00,117.98,118.0,117.94,117.95,7275.0,100.4171,100.4341,100.383,100.3915,7275.0
2017-06-23 11:15:00,117.93,118.0,117.89,117.95,5400.0,100.3745,100.4341,100.3405,100.3915,5400.0
2017-06-23 11:20:00,117.98,118.03,117.96,118.0,7394.0,100.4171,100.4596,100.4,100.4341,7394.0
2017-06-23 11:25:00,118.02,118.1,118.0,118.08,9987.0,100.4511,100.5192,100.4341,100.5022,9987.0
2017-06-23 11:30:00,118.08,118.42,118.05,118.42,15567.0,100.5022,100.7916,100.4766,100.7916,15567.0
2017-06-23 11:35:00,118.42,118.55,118.39,118.55,6300.0,100.7916,100.9022,100.766,100.9022,6300.0
2017-06-23 11:40:00,118.54,118.79,118.54,118.7,19324.0,100.8937,101.1065,100.8937,101.0299,19324.0
2017-06-23 11:45:00,118.72,118.72,118.63,118.67,6969.0,101.0469,101.0469,100.9703,101.0043,6969.0
2017-06-23 11:50:00,118.67,118.76,118.58,118.76,5780.0,101.0043,101.0809,100.9277,101.0809,5780.0
2017-06-23 11:55:00,118.75,118.86,118.72,118.75,19024.0,101.0724,101.1661,101.0469,101.0724,19024.0
2017-06-23 12:00:00,118.75,118.8,118.73,118.75,9243.0,101.0724,101.115,101.0554,101.0724,9243.0
2017-06-23 12:05:00,118.76,118.79,118.62,118.66,17791.0,101.0809,101.1065,100.9618,100.9958,17791.0
2017-06-23 12:10:00,118.66,118.83,118.64,118.83,25573.0,100.9958,101.1405,100.9788,101.1405,25573.0
2017-06-23 12:15:00,118.82,118.91,118.75,118.87,18039.0,101.132,101.2086,101.0724,101.1746,18039.0
2017-06-23 12:20:00,118.87,119.14,118.86,119.12,12007.0,101.1746,101.4044,101.1661,101.3873,12007.0
2017-06-23 12:25:00,119.06,119.07,118.97,119.06,9390.0,101.3363,101.3448,101.2597,101.3363,9390.0
2017-06-23 12:30:00,119.07,119.16,119.06,119.1,17600.0,101.3448,101.4214,101.3363,101.3703,17600.0
2017-06-23 12:35:00,119.09,119.26,119.09,119.25,11699.0,101.3618,101.5065,101.3618,101.498,11699.0
2017-06-23 12:40:00,119.24,119.38,119.18,119.35,15496.0,101.4895,101.6086,101.4384,101.5831,15496.0
2017-06-23 12:45:00,119.31,119.47,119.31,119.42,17244.0,101.5491,101.6852,101.5491,101.6427,17244.0
2017-06-23 12:50:00,119.38,119.42,119.25,119.25,10374.0,101.6086,101.6427,101.498,101.498,10374.0
2017-06-23 12:55:00,119.23,119.35,119.2,119.2,9115.0,101.481,101.5831,101.4554,101.4554,9115.0
2017-06-23 13:00:00,119.17,119.31,119.09,119.18,17635.0,101.4299,101.5491,101.3618,101.4384,17635.0
2017-06-23 13:05:00,119.14,119.18,118.95,119.01,37986.0,101.4044,101.4384,101.2427,101.2937,37986.0
2017-06-23 13:10:00,118.96,119.0,118.86,118.91,12336.0,101.2512,101.2852,101.1661,101.2086,12336.0
2017-06-23 13:15:00,118.93,119.03,118.9,118.97,26945.0,101.2256,101.3107,101.2001,101.2597,26945.0
2017-06-23 13:20:00,118.96,119.03,118.91,119.01,19840.0,101.2512,101.3107,101.2086,101.2937,19840.0
2017-06-23 13:25:00,119.01,119.15,119.01,119.04,23369.0,101.2937,101.4129,101.2937,101.3193,23369.0
2017-06-23 13:30:00,119.05,119.16,119.05,119.06,15715.0,101.3278,101.4214,101.3278,101.3363,15715.0
2017-06-23 13:35:00,119.05,119.23,119.04,119.14,20353.0,101.3278,101.481,101.3193,101.4044,20353.0
2017-06-23 13:40:00,119.15,119.21,119.08,119.19,9774.0,101.4129,101.464,101.3533,101.4469,9774.0
2017-06-23 13:45:00,119.18,119.31,119.18,119.22,12686.0,101.4384,101.5491,101.4384,101.4725,12686.0
2017-06-23 13:50:00,119.23,119.29,119.21,119.28,6974.0,101.481,101.532,101.464,101.5235,6974.0
2017-06-23 13:55:00,119.26,119.26,119.18,119.18,15437.0,101.5065,101.5065,101.4384,101.4384,15437.0
2017-06-23 14:00:00,119.17,119.18,119.01,119.01,29252.0,101.4299,101.4384,101.2937,101.2937,29252.0
2017-06-23 14:05:00,119.01,119.27,118.99,119.26,17649.0,101.2937,101.515,101.2767,101.5065,17649.0
2017-06-23 14:10:00,119.27,119.33,119.25,119.25,8309.0,101.515,101.5661,101.498,101.498,8309.0
2017-06-23 14:15:00,119.26,119.36,119.25,119.34,12655.0,101.5065,101.5916,101.498,101.5746,12655.0
2017-06-23 14:20:00,119.34,119.45,119.34,119.41,8381.0,101.5746,101.6682,101.5746,101.6342,8381.0
2017-06-23 14:25:00,119.43,119.43,119.29,119.35,10353.0,101.6512,101.6512,101.532,101.5831,10353.0
2017-06-23 14:30:00,119.34,119.46,119.31,119.4,17180.0,101.5746,101.6767,101.5491,101.6257,17180.0
2017-06-23 14:35:00,119.4,119.4,119.32,119.35,6150.0,101.6257,101.6257,101.5576,101.5831,6150.0
2017-06-23 14:40:00,119.35,119.37,119.28,119.32,6115.0,101.5831,101.6001,101.5235,101.5576,6115.0
2017-06-23 14:45:00,119.31,119.59,119.31,119.58,8831.0,101.5491,101.7874,101.5491,101.7789,8831.0
2017-06-23 14:50:00,119.57,120.0,119.57,119.74,21832.0,101.7704,102.1363,101.7704,101.9151,21832.0
2017-06-23 14:55:00,119.71,119.72,119.56,119.58,9858.0,101.8895,101.898,101.7618,101.7789,9858.0
2017-06-23 15:00:00,119.54,119.57,119.32,119.43,10999.0,101.7448,101.7704,101.5576,101.6512,10999.0
2017-06-23 15:05:00,119.43,119.44,119.37,119.42,13618.0,101.6512,101.6597,101.6001,101.6427,13618.0
2017-06-23 15:10:00,119.42,119.5,119.36,119.44,11866.0,101.6427,101.7108,101.5916,101.6597,11866.0
2017-06-23 15:15:00,119.45,119.55,119.42,119.53,25069.0,101.6682,101.7533,101.6427,101.7363,25069.0
2017-06-23 15:20:00,119.53,119.57,119.47,119.53,27169.0,101.7363,101.7704,101.6852,101.7363,27169.0
2017-06-23 15:25:00,119.52,119.52,119.44,119.5,34672.0,101.7278,101.7278,101.6597,101.7108,34672.0
2017-06-23 15:30:00,119.48,119.48,119.38,119.44,33664.0,101.6938,101.6938,101.6086,101.6597,33664.0
2017-06-23 15:35:00,119.44,119.45,119.31,119.35,46948.0,101.6597,101.6682,101.5491,101.5831,46948.0
2017-06-23 15:40:00,119.33,119.45,119.22,119.39,46698.0,101.5661,101.6682,101.4725,101.6172,46698.0
2017-06-23 15:45:00,119.33,119.39,119.24,119.26,48545.0,101.5661,101.6172,101.4895,101.5065,48545.0
2017-06-23 15:50:00,119.27,119.3,119.12,119.25,66241.0,101.515,101.5406,101.3873,101.498,66241.0
2017-06-23 15:55:00,119.26,119.42,119.21,119.27,145673.0,101.5065,101.6427,101.464,101.515,145673.0
2017-06-26 09:30:00,119.94,119.99,119.58,119.88,13437.0,102.0853,102.1278,101.7789,102.0342,13437.0
2017-06-26 09:35:00,119.99,120.19,119.82,120.19,11125.0,102.1278,102.2981,101.9831,102.2981,11125.0
2017-06-26 09:40:00,120.19,120.71,120.19,120.7,7012.0,102.2981,102.7407,102.2981,102.7321,7012.0
2017-06-26 09:45:00,120.67,120.75,120.52,120.57,7384.0,102.7066,102.7747,102.5789,102.6215,7384.0
2017-06-26 09:50:00,120.6,120.66,120.47,120.64,4529.0,102.647,102.6981,102.5364,102.6811,4529.0
2017-06-26 09:55:00,120.67,120.67,120.36,120.43,9669.0,102.7066,102.7066,102.4428,102.5023,9669.0
2017-06-26 10:00:00,120.37,120.42,119.9,119.95,8298.0,102.4513,102.4938,102.0512,102.0938,8298.0
2017-06-26 10:05:00,119.95,120.15,119.9,119.93,15407.0,102.0938,102.264,102.0512,102.0768,15407.0
2017-06-26 10:10:00,119.92,119.95,119.75,119.75,17333.0,102.0683,102.0938,101.9236,101.9236,17333.0
2017-06-26 10:15:00,119.72,119.76,119.59,119.65,12848.0,101.898,101.9321,101.7874,101.8385,12848.0
2017-06-26 10:20:00,119.65,119.68,119.54,119.57,9663.0,101.8385,101.864,101.7448,101.7704,9663.0
2017-06-26 10:25:00,119.57,119.61,119.43,119.45,10352.0,101.7704,101.8044,101.6512,101.6682,10352.0
2017-06-26 10:30:00,119.43,119.61,119.34,119.61,23333.0,101.6512,101.8044,101.5746,101.8044,23333.0
2017-06-26 10:35:00,119.61,119.75,119.48,119.48,15520.0,101.8044,101.9236,101.6938,101.6938,15520.0
2017-06-26 10:40:00,119.48,119.48,119.3,119.4,6656.0,101.6938,101.6938,101.5406,101.6257,6656.0
2017-06-26 10:45:00,119.36,119.54,119.36,119.37,7680.0,101.5916,101.7448,101.5916,101.6001,7680.0
2017-06-26 10:50:00,119.34,119.41,119.23,119.27,4284.0,101.5746,101.6342,101.481,101.515,4284.0
2017-06-26 10:55:00,119.21,119.23,119.03,119.03,6483.0,101.464,101.481,101.3107,101.3107,6483.0
2017-06-26 11:00:00,119.05,119.19,118.98,119.13,12867.0,101.3278,101.4469,101.2682,101.3959,12867.0
2017-06-26 11:05:00,119.09,119.24,119.05,119.19,11887.0,101.3618,101.4895,101.3278,101.4469,11887.0
2017-06-26 11:10:00,119.18,119.22,119.13,119.16,3900.0,101.4384,101.4725,101.3959,101.4214,3900.0
2017-06-26 11:15:00,119.17,119.18,119.03,119.03,5300.0,101.4299,101.4384,101.3107,101.3107,5300.0
2017-06-26 11:20:00,119.03,119.38,118.98,119.38,13807.0,101.3107,101.6086,101.2682,101.6086,13807.0
2017-06-26 11:25:00,119.3,119.37,119.25,119.36,5743.0,101.5406,101.6001,101.498,101.5916,5743.0
2017-06-26 11:30:00,119.29,119.37,119.09,119.09,5530.0,101.532,101.6001,101.3618,101.3618,5530.0
2017-06-26 11:35:00,119.04,119.3,119.02,119.25,7445.0,101.3193,101.5406,101.3022,101.498,7445.0
2017-06-26 11:40:00,119.25,119.45,119.22,119.36,3774.0,101.498,101.6682,101.4725,101.5916,3774.0
2017-06-26 11:45:00,119.37,119.38,119.3,119.3,1600.0,101.6001,101.6086,101.5406,101.5406,1600.0
2017-06-26 11:50:00,119.32,119.44,119.27,119.28,3800.0,101.5576,101.6597,101.515,101.5235,3800.0
2017-06-26 11:55:00,119.26,119.33,119.17,119.33,3361.0,101.5065,101.5661,101.4299,101.5661,3361.0
2017-06-26 12:00:00,119.32,119.4,119.26,119.3,3960.0,101.5576,101.6257,101.5065,101.5406,3960.0
2017-06-26 12:05:00,119.3,119.39,119.19,119.39,6720.0,101.5406,101.6172,101.4469,101.6172,6720.0
2017-06-26 12:10:00,119.38,119.38,119.19,119.26,5239.0,101.6086,101.6086,101.4469,101.5065,5239.0
2017-06-26 12:15:00,119.26,119.35,119.22,119.29,10762.0,101.5065,101.5831,101.4725,101.532,10762.0
2017-06-26 12:20:00,119.2,119.2,119.02,119.18,7782.0,101.4554,101.4554,101.3022,101.4384,7782.0
2017-06-26 12:25:00,119.12,119.13,118.96,118.96,1700.0,101.3873,101.3959,101.2512,101.2512,1700.0
2017-06-26 12:30:00,118.95,119.06,118.87,119.0,5353.0,101.2427,101.3363,101.1746,101.2852,5353.0
2017-06-26 12:35:00,118.96,119.08,118.96,119.06,3582.0,101.2512,101.3533,101.2512,101.3363,3582.0
2017-06-26 12:40:00,119.09,119.15,119.0,119.09,6506.0,101.3618,101.4129,101.2852,101.3618,6506.0
2017-06-26 12:45:00,119.07,119.12,119.0,119.05,4425.0,101.3448,101.3873,101.2852,101.3278,4425.0
2017-06-26 12:50:00,119.05,119.13,119.03,119.07,2101.0,101.3278,101.3959,101.3107,101.3448,2101.0
2017-06-26 12:55:00,119.07,119.11,119.0,119.08,3700.0,101.3448,101.3788,101.2852,101.3533,3700.0
2017-06-26 13:00:00,119.05,119.05,118.96,119.04,3300.0,101.3278,101.3278,101.2512,101.3193,3300.0
2017-06-26 13:05:00,119.06,119.11,119.04,119.05,5274.0,101.3363,101.3788,101.3193,101.3278,5274.0
2017-06-26 13:10:00,119.05,119.07,118.97,118.97,5700.0,101.3278,101.3448,101.2597,101.2597,5700.0
2017-06-26 13:15:00,118.98,119.05,118.96,119.02,3098.0,101.2682,101.3278,101.2512,101.3022,3098.0
2017-06-26 13:20:00,119.03,119.03,118.91,119.0,3400.0,101.3107,101.3107,101.2086,101.2852,3400.0
2017-06-26 13:25:00,118.95,119.06,118.93,119.03,8098.0,101.2427,101.3363,101.2256,101.3107,8098.0
2017-06-26 13:30:00,119.03,119.12,119.01,119.11,3878.0,101.3107,101.3873,101.2937,101.3788,3878.0
2017-06-26 13:35:00,119.12,119.24,119.11,119.23,4757.0,101.3873,101.4895,101.3788,101.481,4757.0
2017-06-26 13:40:00,119.21,119.28,119.17,119.22,11615.0,101.464,101.5235,101.4299,101.4725,11615.0
2017-06-26 13:45:00,119.24,119.32,119.16,119.24,6460.0,101.4895,101.5576,101.4214,101.4895,6460.0
2017-06-26 13:50:00,119.2,119.28,119.19,119.28,4494.0,101.4554,101.5235,101.4469,101.5235,4494.0
2017-06-26 13:55:00,119.26,119.3,119.21,119.23,8550.0,101.5065,101.5406,101.464,101.481,8550.0
2017-06-26 14:00:00,119.24,119.3,119.18,119.28,7446.0,101.4895,101.5406,101.4384,101.5235,7446.0
2017-06-26 14:05:00,119.27,119.34,119.27,119.3,6618.0,101.515,101.5746,101.515,101.5406,6618.0
2017-06-26 14:10:00,119.33,119.4,119.28,119.31,8933.0,101.5661,101.6257,101.5235,101.5491,8933.0
2017-06-26 14:15:00,119.3,119.33,119.27,119.33,4400.0,101.5406,101.5661,101.515,101.5661,4400.0
2017-06-26 14:20:00,119.34,119.34,119.28,119.29,8551.0,101.5746,101.5746,101.5235,101.532,8551.0
2017-06-26 14:25:00,119.3,119.39,119.3,119.37,6286.0,101.5406,101.6172,101.5406,101.6001,6286.0
2017-06-26 14:30:00,119.37,119.4,119.32,119.4,6892.0,101.6001,101.6257,101.5576,101.6257,6892.0
2017-06-26 14:35:00,119.36,119.39,119.33,119.37,6529.0,101.5916,101.6172,101.5661,101.6001,6529.0
2017-06-26 14:40:00,119.37,119.43,119.36,119.42,6976.0,101.6001,101.6512,101.5916,101.6427,6976.0
2017-06-26 14:45:00,119.43,119.44,119.38,119.4,8425.0,101.6512,101.6597,101.6086,101.6257,8425.0
2017-06-26 14:50:00,119.38,119.42,119.33,119.33,7501.0,101.6086,101.6427,101.5661,101.5661,7501.0
2017-06-26 14:55:00,119.33,119.43,119.33,119.4,5360.0,101.5661,101.6512,101.5661,101.6257,5360.0
2017-06-26 15:00:00,119.43,119.43,119.29,119.43,13432.0,101.6512,101.6512,101.532,101.6512,13432.0
2017-06-26 15:05:00,119.43,119.46,119.39,119.45,8504.0,101.6512,101.6767,101.6172,101.6682,8504.0
2017-06-26 15:10:00,119.43,119.46,119.4,119.42,4498.0,101.6512,101.6767,101.6257,101.6427,4498.0
2017-06-26 15:15:00,119.42,119.54,119.38,119.54,7928.0,101.6427,101.7448,101.6086,101.7448,7928.0
2017-06-26 15:20:00,119.54,119.58,119.47,119.47,15807.0,101.7448,101.7789,101.6852,101.6852,15807.0
2017-06-26 15:25:00,119.48,119.51,119.45,119.49,9730.0,101.6938,101.7193,101.6682,101.7023,9730.0
2017-06-26 15:30:00,119.49,119.51,119.39,119.47,13157.0,101.7023,101.7193,101.6172,101.6852,13157.0
2017-06-26 15:35:00,119.48,119.51,119.3,119.35,18823.0,101.6938,101.7193,101.5406,101.5831,18823.0
2017-06-26 15:40:00,119.34,119.35,119.27,119.3,12950.0,101.5746,101.5831,101.515,101.5406,12950.0
2017-06-26 15:45:00,119.29,119.5,119.25,119.48,23360.0,101.532,101.7108,101.498,101.6938,23360.0
2017-06-26 15:50:00,119.46,119.54,119.44,119.5,37254.0,101.6767,101.7448,101.6597,101.7108,37254.0
2017-06-26 15:55:00,119.49,119.52,119.42,119.49,77881.0,101.7023,101.7278,101.6427,101.7023,77881.0
2017-06-27 09:30:00,119.51,119.51,118.81,118.82,15870.0,101.7193,101.7193,101.1235,101.132,15870.0
2017-06-27 09:35:00,118.83,119.39,118.83,119.1,9398.0,101.1405,101.6172,101.1405,101.3703,9398.0
2017-06-27 09:40:00,119.09,119.1,118.5,118.63,15745.0,101.3618,101.3703,100.8596,100.9703,15745.0
2017-06-27 09:45:00,118.68,119.17,118.68,119.04,7750.0,101.0128,101.4299,101.0128,101.3193,7750.0
2017-06-27 09:50:00,118.99,119.29,118.99,119.28,2200.0,101.2767,101.532,101.2767,101.5235,2200.0
2017-06-27 09:55:00,119.29,119.39,119.2,119.34,6123.0,101.532,101.6172,101.4554,101.5746,6123.0
2017-06-27 10:00:00,119.34,119.44,119.34,119.44,5226.0,101.5746,101.6597,101.5746,101.6597,5226.0
2017-06-27 10:05:00,119.43,119.49,119.3,119.36,6309.0,101.6512,101.7023,101.5406,101.5916,6309.0
2017-06-27 10:10:00,119.39,119.4,119.24,119.3,7500.0,101.6172,101.6257,101.4895,101.5406,7500.0
2017-06-27 10:15:00,119.28,119.55,119.28,119.54,2000.0,101.5235,101.7533,101.5235,101.7448,2000.0
2017-06-27 10:20:00,119.54,119.64,119.52,119.52,4063.0,101.7448,101.8299,101.7278,101.7278,4063.0
2017-06-27 10:25:00,119.51,119.62,119.5,119.55,4202.0,101.7193,101.8129,101.7108,101.7533,4202.0
2017-06-27 10:30:00,119.62,119.63,119.5,119.5,1719.0,101.8129,101.8214,101.7108,101.7108,1719.0
2017-06-27 10:35:00,119.48,119.52,119.41,119.52,2000.0,101.6938,101.7278,101.6342,101.7278,2000.0
2017-06-27 10:40:00,119.53,119.76,119.53,119.76,2642.0,101.7363,101.9321,101.7363,101.9321,2642.0
2017-06-27 10:45:00,119.76,119.76,119.54,119.68,4613.0,101.9321,101.9321,101.7448,101.864,4613.0
2017-06-27 10:50:00,119.73,119.73,119.53,119.69,12552.0,101.9065,101.9065,101.7363,101.8725,12552.0
2017-06-27 10:55:00,119.68,119.94,119.65,119.81,6852.0,101.864,102.0853,101.8385,101.9746,6852.0
2017-06-27 11:00:00,119.81,119.83,119.6,119.78,16214.0,101.9746,101.9917,101.7959,101.9491,16214.0
2017-06-27 11:05:00,119.8,119.8,119.59,119.68,4395.0,101.9661,101.9661,101.7874,101.864,4395.0
2017-06-27 11:10:00,119.71,119.88,119.65,119.88,2251.0,101.8895,102.0342,101.8385,102.0342,2251.0
2017-06-27 11:15:00,119.83,119.83,119.71,119.79,4531.0,101.9917,101.9917,101.8895,101.9576,4531.0
2017-06-27 11:20:00,119.82,119.89,119.63,119.63,4200.0,101.9831,102.0427,101.8214,101.8214,4200.0
2017-06-27 11:25:00,119.6,119.66,119.53,119.66,4180.0,101.7959,101.847,101.7363,101.847,4180.0
2017-06-27 11:30:00,119.66,119.8,119.66,119.68,3000.0,101.847,101.9661,101.847,101.864,3000.0
2017-06-27 11:35:00,119.71,119.71,119.61,119.67,4969.0,101.8895,101.8895,101.8044,101.8555,4969.0
2017-06-27 11:40:00,119.7,119.76,119.66,119.71,2492.0,101.881,101.9321,101.847,101.8895,2492.0
2017-06-27 11:45:00,119.68,119.82,119.68,119.79,3700.0,101.864,101.9831,101.864,101.9576,3700.0
2017-06-27 11:50:00,119.81,119.98,119.81,119.88,11027.0,101.9746,102.1193,101.9746,102.0342,11027.0
2017-06-27 11:55:00,119.88,119.96,119.83,119.91,6941.0,102.0342,102.1023,101.9917,102.0597,6941.0
2017-06-27 12:00:00,119.86,119.97,119.86,119.97,5081.0,102.0172,102.1108,102.0172,102.1108,5081.0
2017-06-27 12:05:00,119.97,119.99,119.92,119.93,2804.0,102.1108,102.1278,102.0683,102.0768,2804.0
2017-06-27 12:10:00,119.92,120.02,119.91,119.96,3756.0,102.0683,102.1534,102.0597,102.1023,3756.0
2017-06-27 12:15:00,119.98,120.13,119.98,120.05,9666.0,102.1193,102.247,102.1193,102.1789,9666.0
2017-06-27 12:20:00,120.06,120.08,119.91,120.0,13114.0,102.1874,102.2044,102.0597,102.1363,13114.0
2017-06-27 12:25:00,120.0,120.1,119.96,120.02,19761.0,102.1363,102.2215,102.1023,102.1534,19761.0
2017-06-27 12:30:00,120.0,120.03,119.95,119.96,5100.0,102.1363,102.1619,102.0938,102.1023,5100.0
2017-06-27 12:35:00,119.96,120.04,119.95,120.0,10988.0,102.1023,102.1704,102.0938,102.1363,10988.0
2017-06-27 12:40:00,119.95,120.06,119.94,120.0,2172.0,102.0938,102.1874,102.0853,102.1363,2172.0
2017-06-27 12:45:00,120.0,120.03,119.95,120.0,3566.0,102.1363,102.1619,102.0938,102.1363,3566.0
2017-06-27 12:50:00,119.98,120.06,119.96,119.99,5618.0,102.1193,102.1874,102.1023,102.1278,5618.0
2017-06-27 12:55:00,119.96,120.06,119.96,119.99,4458.0,102.1023,102.1874,102.1023,102.1278,4458.0
2017-06-27 13:00:00,120.01,120.09,119.93,119.98,4892.0,102.1449,102.213,102.0768,102.1193,4892.0
2017-06-27 13:05:00,120.0,120.03,119.97,119.97,3275.0,102.1363,102.1619,102.1108,102.1108,3275.0
2017-06-27 13:10:00,119.9,120.05,119.87,120.0,4055.0,102.0512,102.1789,102.0257,102.1363,4055.0
2017-06-27 13:15:00,119.98,120.2,119.95,120.16,10500.0,102.1193,102.3066,102.0938,102.2725,10500.0
2017-06-27 13:20:00,120.17,120.34,120.16,120.34,16401.0,102.281,102.4257,102.2725,102.4257,16401.0
2017-06-27 13:25:00,120.34,120.36,120.24,120.25,4738.0,102.4257,102.4428,102.3406,102.3491,4738.0
2017-06-27 13:30:00,120.23,120.32,120.23,120.31,9818.0,102.3321,102.4087,102.3321,102.4002,9818.0
2017-06-27 13:35:00,120.3,120.33,119.92,119.93,14866.0,102.3917,102.4172,102.0683,102.0768,14866.0
2017-06-27 13:40:00,119.93,120.05,119.84,119.87,33555.0,102.0768,102.1789,102.0002,102.0257,33555.0
2017-06-27 13:45:00,119.8,119.8,119.57,119.68,30729.0,101.9661,101.9661,101.7704,101.864,30729.0
2017-06-27 13:50:00,119.71,119.83,119.67,119.79,6846.0,101.8895,101.9917,101.8555,101.9576,6846.0
2017-06-27 13:55:00,119.82,119.93,119.73,119.93,10698.0,101.9831,102.0768,101.9065,102.0768,10698.0
2017-06-27 14:00:00,119.93,119.94,119.82,119.85,10886.0,102.0768,102.0853,101.9831,102.0087,10886.0
2017-06-27 14:05:00,119.85,119.86,119.61,119.71,13539.0,102.0087,102.0172,101.8044,101.8895,13539.0
2017-06-27 14:10:00,119.73,119.73,119.63,119.7,5253.0,101.9065,101.9065,101.8214,101.881,5253.0
2017-06-27 14:15:00,119.64,119.84,119.64,119.83,7424.0,101.8299,102.0002,101.8299,101.9917,7424.0
2017-06-27 14:20:00,119.8,119.86,119.77,119.86,3941.0,101.9661,102.0172,101.9406,102.0172,3941.0
2017-06-27 14:25:00,119.86,120.07,119.86,120.07,6327.0,102.0172,102.1959,102.0172,102.1959,6327.0
2017-06-27 14:30:00,120.07,120.14,120.01,120.11,4400.0,102.1959,102.2555,102.1449,102.23,4400.0
2017-06-27 14:35:00,120.09,120.23,120.07,120.2,22110.0,102.213,102.3321,102.1959,102.3066,22110.0
2017-06-27 14:40:00,120.2,120.24,120.15,120.2,6260.0,102.3066,102.3406,102.264,102.3066,6260.0
2017-06-27 14:45:00,120.21,120.33,120.2,120.27,9089.0,102.3151,102.4172,102.3066,102.3662,9089.0
2017-06-27 14:50:00,120.27,120.29,120.15,120.17,9600.0,102.3662,102.3832,102.264,102.281,9600.0
2017-06-27 14:55:00,120.15,120.19,119.96,119.96,16500.0,102.264,102.2981,102.1023,102.1023,16500.0
2017-06-27 15:00:00,119.96,120.0,119.73,119.73,17811.0,102.1023,102.1363,101.9065,101.9065,17811.0
2017-06-27 15:05:00,119.74,119.75,119.59,119.62,17384.0,101.9151,101.9236,101.7874,101.8129,17384.0
2017-06-27 15:10:00,119.63,119.68,119.6,119.68,14198.0,101.8214,101.864,101.7959,101.864,14198.0
2017-06-27 15:15:00,119.68,119.69,119.46,119.5,14568.0,101.864,101.8725,101.6767,101.7108,14568.0
2017-06-27 15:20:00,119.51,119.52,119.35,119.42,14266.0,101.7193,101.7278,101.5831,101.6427,14266.0
2017-06-27 15:25:00,119.38,119.4,119.28,119.38,13916.0,101.6086,101.6257,101.5235,101.6086,13916.0
2017-06-27 15:30:00,119.37,119.6,119.37,119.51,7628.0,101.6001,101.7959,101.6001,101.7193,7628.0
2017-06-27 15:35:00,119.48,119.55,119.42,119.55,12204.0,101.6938,101.7533,101.6427,101.7533,12204.0
2017-06-27 15:40:00,119.49,119.52,119.42,119.48,11668.0,101.7023,101.7278,101.6427,101.6938,11668.0
2017-06-27 15:45:00,119.44,119.56,119.44,119.45,11196.0,101.6597,101.7618,101.6597,101.6682,11196.0
2017-06-27 15:50:00,119.47,119.47,119.28,119.28,21543.0,101.6852,101.6852,101.5235,101.5235,21543.0
2017-06-27 15:55:00,119.28,119.32,119.03,119.09,114615.0,101.5235,101.5576,101.3107,101.3618,114615.0
2017-06-28 09:30:00,120.14,120.89,119.89,120.1,23629.0,102.2555,102.8939,102.0427,102.2215,23629.0
2017-06-28 09:35:00,120.2,120.41,120.01,120.05,18456.0,102.3066,102.4853,102.1449,102.1789,18456.0
2017-06-28 09:40:00,120.03,120.18,119.78,120.01,36280.0,102.1619,102.2896,101.9491,102.1449,36280.0
2017-06-28 09:45:00,119.89,120.09,119.89,119.95,8700.0,102.0427,102.213,102.0427,102.0938,8700.0
2017-06-28 09:50:00,119.95,119.95,119.6,119.75,3897.0,102.0938,102.0938,101.7959,101.9236,3897.0
2017-06-28 09:55:00,119.84,119.93,119.66,119.86,12111.0,102.0002,102.0768,101.847,102.0172,12111.0
2017-06-28 10:00:00,119.86,119.86,119.6,119.61,5398.0,102.0172,102.0172,101.7959,101.8044,5398.0
2017-06-28 10:05:00,119.61,119.82,119.56,119.59,12398.0,101.8044,101.9831,101.7618,101.7874,12398.0
2017-06-28 10:10:00,119.58,119.66,119.49,119.66,5400.0,101.7789,101.847,101.7023,101.847,5400.0
2017-06-28 10:15:00,119.72,119.82,119.66,119.69,11538.0,101.898,101.9831,101.847,101.8725,11538.0
2017-06-28 10:20:00,119.74,119.78,119.55,119.6,6000.0,101.9151,101.9491,101.7533,101.7959,6000.0
2017-06-28 10:25:00,119.6,119.72,119.55,119.55,6781.0,101.7959,101.898,101.7533,101.7533,6781.0
2017-06-28 10:30:00,119.52,119.75,119.49,119.75,9749.0,101.7278,101.9236,101.7023,101.9236,9749.0
2017-06-28 10:35:00,119.7,119.86,119.7,119.74,23064.0,101.881,102.0172,101.881,101.9151,23064.0
2017-06-28 10:40:00,119.73,119.87,119.73,119.82,8246.0,101.9065,102.0257,101.9065,101.9831,8246.0
2017-06-28 10:45:00,119.83,120.03,119.83,119.97,11400.0,101.9917,102.1619,101.9917,102.1108,11400.0
2017-06-28 10:50:00,119.91,120.05,119.87,119.88,5881.0,102.0597,102.1789,102.0257,102.0342,5881.0
2017-06-28 10:55:00,119.88,120.19,119.82,120.18,8083.0,102.0342,102.2981,101.9831,102.2896,8083.0
2017-06-28 11:00:00,120.14,120.21,120.11,120.18,5607.0,102.2555,102.3151,102.23,102.2896,5607.0
2017-06-28 11:05:00,120.17,120.19,120.07,120.16,4369.0,102.281,102.2981,102.1959,102.2725,4369.0
2017-06-28 11:10:00,120.17,120.36,120.14,120.31,5779.0,102.281,102.4428,102.2555,102.4002,5779.0
2017-06-28 11:15:00,120.26,120.29,120.08,120.18,2900.0,102.3576,102.3832,102.2044,102.2896,2900.0
2017-06-28 11:20:00,120.13,120.27,120.1,120.24,5352.0,102.247,102.3662,102.2215,102.3406,5352.0
2017-06-28 11:25:00,120.23,120.38,120.19,120.37,5930.0,102.3321,102.4598,102.2981,102.4513,5930.0
2017-06-28 11:30:00,120.35,120.47,120.35,120.43,5022.0,102.4342,102.5364,102.4342,102.5023,5022.0
2017-06-28 11:35:00,120.46,120.57,120.41,120.53,6171.0,102.5279,102.6215,102.4853,102.5875,6171.0
2017-06-28 11:40:00,120.48,120.48,120.3,120.36,2600.0,102.5449,102.5449,102.3917,102.4428,2600.0
2017-06-28 11:45:00,120.3,120.41,120.22,120.26,5778.0,102.3917,102.4853,102.3236,102.3576,5778.0
2017-06-28 11:50:00,120.21,120.65,120.21,120.56,11299.0,102.3151,102.6896,102.3151,102.613,11299.0
2017-06-28 11:55:00,120.62,120.7,120.55,120.63,6300.0,102.6641,102.7321,102.6045,102.6726,6300.0
2017-06-28 12:00:00,120.57,120.66,120.57,120.58,4266.0,102.6215,102.6981,102.6215,102.63,4266.0
2017-06-28 12:05:00,120.6,120.69,120.6,120.69,5904.0,102.647,102.7236,102.647,102.7236,5904.0
2017-06-28 12:10:00,120.63,120.69,120.58,120.64,37938.0,102.6726,102.7236,102.63,102.6811,37938.0
2017-06-28 12:15:00,120.69,120.74,120.61,120.67,8085.0,102.7236,102.7662,102.6555,102.7066,8085.0
2017-06-28 12:20:00,120.7,120.72,120.6,120.64,5551.0,102.7321,102.7492,102.647,102.6811,5551.0
2017-06-28 12:25:00,120.66,120.83,120.66,120.81,5290.0,102.6981,102.8428,102.6981,102.8258,5290.0
2017-06-28 12:30:00,120.84,120.94,120.8,120.94,5393.0,102.8513,102.9364,102.8173,102.9364,5393.0
2017-06-28 12:35:00,120.88,120.93,120.8,120.83,7917.0,102.8853,102.9279,102.8173,102.8428,7917.0
2017-06-28 12:40:00,120.81,120.95,120.81,120.95,6889.0,102.8258,102.9449,102.8258,102.9449,6889.0
2017-06-28 12:45:00,120.94,121.02,120.92,120.92,8958.0,102.9364,103.0045,102.9194,102.9194,8958.0
2017-06-28 12:50:00,120.89,120.98,120.88,120.96,2900.0,102.8939,102.9705,102.8853,102.9534,2900.0
2017-06-28 12:55:00,120.92,120.98,120.87,120.87,3215.0,102.9194,102.9705,102.8768,102.8768,3215.0
2017-06-28 13:00:00,120.83,120.84,120.76,120.76,2300.0,102.8428,102.8513,102.7832,102.7832,2300.0
2017-06-28 13:05:00,120.75,120.79,120.71,120.71,2958.0,102.7747,102.8087,102.7407,102.7407,2958.0
2017-06-28 13:10:00,120.73,120.8,120.7,120.7,3600.0,102.7577,102.8173,102.7321,102.7321,3600.0
2017-06-28 13:15:00,120.74,120.81,120.74,120.8,2671.0,102.7662,102.8258,102.7662,102.8173,2671.0
2017-06-28 13:20:00,120.79,120.8,120.71,120.72,4300.0,102.8087,102.8173,102.7407,102.7492,4300.0
2017-06-28 13:25:00,120.69,120.76,120.69,120.75,2750.0,102.7236,102.7832,102.7236,102.7747,2750.0
2017-06-28 13:30:00,120.73,120.75,120.65,120.65,3400.0,102.7577,102.7747,102.6896,102.6896,3400.0
2017-06-28 13:35:00,120.67,120.76,120.64,120.72,3896.0,102.7066,102.7832,102.6811,102.7492,3896.0
2017-06-28 13:40:00,120.7,120.77,120.68,120.74,5682.0,102.7321,102.7917,102.7151,102.7662,5682.0
2017-06-28 13:45:00,120.76,120.77,120.7,120.73,5436.0,102.7832,102.7917,102.7321,102.7577,5436.0
2017-06-28 13:50:00,120.76,120.87,120.74,120.78,4642.0,102.7832,102.8768,102.7662,102.8002,4642.0
2017-06-28 13:55:00,120.75,120.77,120.71,120.71,2051.0,102.7747,102.7917,102.7407,102.7407,2051.0
2017-06-28 14:00:00,120.67,120.7,120.59,120.64,6350.0,102.7066,102.7321,102.6385,102.6811,6350.0
2017-06-28 14:05:00,120.65,120.73,120.63,120.73,7200.0,102.6896,102.7577,102.6726,102.7577,7200.0
2017-06-28 14:10:00,120.76,120.77,120.63,120.65,4090.0,102.7832,102.7917,102.6726,102.6896,4090.0
2017-06-28 14:15:00,120.7,120.71,120.66,120.68,4004.0,102.7321,102.7407,102.6981,102.7151,4004.0
2017-06-28 14:20:00,120.68,120.68,120.58,120.61,4200.0,102.7151,102.7151,102.63,102.6555,4200.0
2017-06-28 14:25:00,120.62,120.64,120.49,120.53,5378.0,102.6641,102.6811,102.5534,102.5875,5378.0
2017-06-28 14:30:00,120.53,120.62,120.53,120.61,5323.0,102.5875,102.6641,102.5875,102.6555,5323.0
2017-06-28 14:35:00,120.63,120.64,120.56,120.57,4900.0,102.6726,102.6811,102.613,102.6215,4900.0
2017-06-28 14:40:00,120.57,120.57,120.48,120.52,6015.0,102.6215,102.6215,102.5449,102.5789,6015.0
2017-06-28 14:45:00,120.53,120.65,120.53,120.65,3995.0,102.5875,102.6896,102.5875,102.6896,3995.0
2017-06-28 14:50:00,120.64,120.7,120.62,120.69,6652.0,102.6811,102.7321,102.6641,102.7236,6652.0
2017-06-28 14:55:00,120.7,120.7,120.66,120.66,3000.0,102.7321,102.7321,102.6981,102.6981,3000.0
2017-06-28 15:00:00,120.66,120.69,120.58,120.69,8311.0,102.6981,102.7236,102.63,102.7236,8311.0
2017-06-28 15:05:00,120.71,120.82,120.7,120.82,7512.0,102.7407,102.8343,102.7321,102.8343,7512.0
2017-06-28 15:10:00,120.79,120.83,120.77,120.82,7302.0,102.8087,102.8428,102.7917,102.8343,7302.0
2017-06-28 15:15:00,120.83,120.9,120.83,120.83,8098.0,102.8428,102.9024,102.8428,102.8428,8098.0
2017-06-28 15:20:00,120.79,120.79,120.74,120.74,6770.0,102.8087,102.8087,102.7662,102.7662,6770.0
2017-06-28 15:25:00,120.73,120.82,120.68,120.82,11800.0,102.7577,102.8343,102.7151,102.8343,11800.0
2017-06-28 15:30:00,120.81,120.87,120.72,120.72,13639.0,102.8258,102.8768,102.7492,102.7492,13639.0
2017-06-28 15:35:00,120.75,120.77,120.67,120.76,10100.0,102.7747,102.7917,102.7066,102.7832,10100.0
2017-06-28 15:40:00,120.74,120.79,120.7,120.76,12472.0,102.7662,102.8087,102.7321,102.7832,12472.0
2017-06-28 15:45:00,120.74,120.76,120.66,120.76,17412.0,102.7662,102.7832,102.6981,102.7832,17412.0
2017-06-28 15:50:00,120.77,120.96,120.76,120.93,31427.0,102.7917,102.9534,102.7832,102.9279,31427.0
2017-06-28 15:55:00,120.93,120.94,120.64,120.73,64111.0,102.9279,102.9364,102.6811,102.7577,64111.0
2017-06-29 09:30:00,121.12,121.25,120.57,120.65,16362.0,103.0896,103.2003,102.6215,102.6896,16362.0
2017-06-29 09:35:00,120.55,120.55,120.22,120.22,2604.0,102.6045,102.6045,102.3236,102.3236,2604.0
2017-06-29 09:40:00,120.29,120.44,120.12,120.18,10576.0,102.3832,102.5108,102.2385,102.2896,10576.0
2017-06-29 09:45:00,120.14,120.24,119.85,120.07,9667.0,102.2555,102.3406,102.0087,102.1959,9667.0
2017-06-29 09:50:00,120.02,120.24,120.01,120.01,8400.0,102.1534,102.3406,102.1449,102.1449,8400.0
2017-06-29 09:55:00,119.99,120.13,119.9,119.9,8841.0,102.1278,102.247,102.0512,102.0512,8841.0
2017-06-29 10:00:00,119.94,119.98,119.73,119.73,32850.0,102.0853,102.1193,101.9065,101.9065,32850.0
2017-06-29 10:05:00,119.73,120.14,119.7,119.98,4229.0,101.9065,102.2555,101.881,102.1193,4229.0
2017-06-29 10:10:00,120.0,120.04,119.77,119.77,2150.0,102.1363,102.1704,101.9406,101.9406,2150.0
2017-06-29 10:15:00,119.8,119.85,119.69,119.79,42751.0,101.9661,102.0087,101.8725,101.9576,42751.0
2017-06-29 10:20:00,119.75,120.07,119.73,119.92,38287.0,101.9236,102.1959,101.9065,102.0683,38287.0
2017-06-29 10:25:00,119.89,120.28,119.84,120.27,15805.0,102.0427,102.3747,102.0002,102.3662,15805.0
2017-06-29 10:30:00,120.2,120.24,120.12,120.22,5719.0,102.3066,102.3406,102.2385,102.3236,5719.0
2017-06-29 10:35:00,120.21,120.26,120.01,120.01,5704.0,102.3151,102.3576,102.1449,102.1449,5704.0
2017-06-29 10:40:00,120.06,120.16,120.01,120.02,2800.0,102.1874,102.2725,102.1449,102.1534,2800.0
2017-06-29 10:45:00,120.02,120.13,120.01,120.06,7205.0,102.1534,102.247,102.1449,102.1874,7205.0
2017-06-29 10:50:00,120.12,120.12,119.98,120.0,2500.0,102.2385,102.2385,102.1193,102.1363,2500.0
2017-06-29 10:55:00,119.99,119.99,119.78,119.78,4703.0,102.1278,102.1278,101.9491,101.9491,4703.0
2017-06-29 11:00:00,119.81,119.94,119.77,119.91,7276.0,101.9746,102.0853,101.9406,102.0597,7276.0
2017-06-29 11:05:00,119.91,119.93,119.76,119.8,7348.0,102.0597,102.0768,101.9321,101.9661,7348.0
2017-06-29 11:10:00,119.8,119.8,119.63,119.69,4150.0,101.9661,101.9661,101.8214,101.8725,4150.0
2017-06-29 11:15:00,119.66,119.68,119.52,119.6,6036.0,101.847,101.864,101.7278,101.7959,6036.0
2017-06-29 11:20:00,119.59,119.67,119.51,119.59,6400.0,101.7874,101.8555,101.7193,101.7874,6400.0
2017-06-29 11:25:00,119.58,119.67,119.45,119.63,10772.0,101.7789,101.8555,101.6682,101.8214,10772.0
2017-06-29 11:30:00,119.6,119.63,119.32,119.62,9020.0,101.7959,101.8214,101.5576,101.8129,9020.0
2017-06-29 11:35:00,119.66,119.83,119.56,119.66,9625.0,101.847,101.9917,101.7618,101.847,9625.0
2017-06-29 11:40:00,119.63,119.63,119.43,119.58,4925.0,101.8214,101.8214,101.6512,101.7789,4925.0
2017-06-29 11:45:00,119.59,119.73,119.59,119.65,4963.0,101.7874,101.9065,101.7874,101.8385,4963.0
2017-06-29 11:50:00,119.6,119.67,119.53,119.59,4259.0,101.7959,101.8555,101.7363,101.7874,4259.0
2017-06-29 11:55:00,119.52,119.57,119.41,119.48,5431.0,101.7278,101.7704,101.6342,101.6938,5431.0
2017-06-29 12:00:00,119.51,119.7,119.45,119.7,3400.0,101.7193,101.881,101.6682,101.881,3400.0
2017-06-29 12:05:00,119.68,119.72,119.57,119.69,4205.0,101.864,101.898,101.7704,101.8725,4205.0
2017-06-29 12:10:00,119.72,119.86,119.66,119.8,7082.0,101.898,102.0172,101.847,101.9661,7082.0
2017-06-29 12:15:00,119.79,119.79,119.65,119.7,4200.0,101.9576,101.9576,101.8385,101.881,4200.0
2017-06-29 12:20:00,119.72,119.75,119.64,119.71,5767.0,101.898,101.9236,101.8299,101.8895,5767.0
2017-06-29 12:25:00,119.72,119.72,119.62,119.7,3193.0,101.898,101.898,101.8129,101.881,3193.0
2017-06-29 12:30:00,119.66,119.74,119.58,119.61,5642.0,101.847,101.9151,101.7789,101.8044,5642.0
2017-06-29 12:35:00,119.57,119.68,119.57,119.59,4467.0,101.7704,101.864,101.7704,101.7874,4467.0
2017-06-29 12:40:00,119.59,119.65,119.55,119.62,5386.0,101.7874,101.8385,101.7533,101.8129,5386.0
2017-06-29 12:45:00,119.6,119.65,119.56,119.63,5264.0,101.7959,101.8385,101.7618,101.8214,5264.0
2017-06-29 12:50:00,119.58,119.64,119.56,119.61,3070.0,101.7789,101.8299,101.7618,101.8044,3070.0
2017-06-29 12:55:00,119.59,119.59,119.49,119.5,4512.0,101.7874,101.7874,101.7023,101.7108,4512.0
2017-06-29 13:00:00,119.47,119.6,119.44,119.52,4340.0,101.6852,101.7959,101.6597,101.7278,4340.0
2017-06-29 13:05:00,119.48,119.49,119.39,119.44,3072.0,101.6938,101.7023,101.6172,101.6597,3072.0
2017-06-29 13:10:00,119.42,119.43,119.21,119.25,4430.0,101.6427,101.6512,101.464,101.498,4430.0
2017-06-29 13:15:00,119.24,119.34,119.23,119.31,5450.0,101.4895,101.5746,101.481,101.5491,5450.0
2017-06-29 13:20:00,119.29,119.29,119.14,119.14,5450.0,101.532,101.532,101.4044,101.4044,5450.0
2017-06-29 13:25:00,119.11,119.11,118.91,118.96,7665.0,101.3788,101.3788,101.2086,101.2512,7665.0
2017-06-29 13:30:00,118.95,119.27,118.95,119.25,5397.0,101.2427,101.515,101.2427,101.498,5397.0
2017-06-29 13:35:00,119.24,119.3,119.18,119.3,3530.0,101.4895,101.5406,101.4384,101.5406,3530.0
2017-06-29 13:40:00,119.3,119.39,119.16,119.17,8041.0,101.5406,101.6172,101.4214,101.4299,8041.0
2017-06-29 13:45:00,119.22,119.35,119.2,119.31,5182.0,101.4725,101.5831,101.4554,101.5491,5182.0
2017-06-29 13:50:00,119.31,119.48,119.3,119.43,6518.0,101.5491,101.6938,101.5406,101.6512,6518.0
2017-06-29 13:55:00,119.42,119.46,119.37,119.42,6527.0,101.6427,101.6767,101.6001,101.6427,6527.0
2017-06-29 14:00:00,119.37,119.42,119.34,119.35,6690.0,101.6001,101.6427,101.5746,101.5831,6690.0
2017-06-29 14:05:00,119.4,119.55,119.37,119.41,10686.0,101.6257,101.7533,101.6001,101.6342,10686.0
2017-06-29 14:10:00,119.36,119.44,119.34,119.37,8700.0,101.5916,101.6597,101.5746,101.6001,8700.0
2017-06-29 14:15:00,119.4,119.51,119.39,119.43,5564.0,101.6257,101.7193,101.6172,101.6512,5564.0
2017-06-29 14:20:00,119.46,119.47,119.39,119.46,8426.0,101.6767,101.6852,101.6172,101.6767,8426.0
2017-06-29 14:25:00,119.44,119.59,119.44,119.59,14079.0,101.6597,101.7874,101.6597,101.7874,14079.0
2017-06-29 14:30:00,119.59,119.6,119.46,119.54,5145.0,101.7874,101.7959,101.6767,101.7448,5145.0
2017-06-29 14:35:00,119.54,119.59,119.47,119.51,4349.0,101.7448,101.7874,101.6852,101.7193,4349.0
2017-06-29 14:40:00,119.54,119.68,119.53,119.66,5823.0,101.7448,101.864,101.7363,101.847,5823.0
2017-06-29 14:45:00,119.66,119.68,119.53,119.53,4331.0,101.847,101.864,101.7363,101.7363,4331.0
2017-06-29 14:50:00,119.53,119.62,119.5,119.62,5839.0,101.7363,101.8129,101.7108,101.8129,5839.0
2017-06-29 14:55:00,119.58,119.58,119.48,119.54,4891.0,101.7789,101.7789,101.6938,101.7448,4891.0
2017-06-29 15:00:00,119.53,119.68,119.52,119.67,9804.0,101.7363,101.864,101.7278,101.8555,9804.0
2017-06-29 15:05:00,119.68,119.81,119.68,119.78,23329.0,101.864,101.9746,101.864,101.9491,23329.0
2017-06-29 15:10:00,119.77,119.81,119.66,119.74,9305.0,101.9406,101.9746,101.847,101.9151,9305.0
2017-06-29 15:15:00,119.79,120.03,119.77,120.03,21675.0,101.9576,102.1619,101.9406,102.1619,21675.0
2017-06-29 15:20:00,120.0,120.03,119.79,119.79,10325.0,102.1363,102.1619,101.9576,101.9576,10325.0
2017-06-29 15:25:00,119.82,119.82,119.54,119.6,9665.0,101.9831,101.9831,101.7448,101.7959,9665.0
2017-06-29 15:30:00,119.6,119.86,119.58,119.82,15421.0,101.7959,102.0172,101.7789,101.9831,15421.0
2017-06-29 15:35:00,119.83,119.88,119.72,119.85,15640.0,101.9917,102.0342,101.898,102.0087,15640.0
2017-06-29 15:40:00,119.82,119.82,119.68,119.73,17734.0,101.9831,101.9831,101.864,101.9065,17734.0
2017-06-29 15:45:00,119.69,119.76,119.66,119.72,30055.0,101.8725,101.9321,101.847,101.898,30055.0
2017-06-29 15:50:00,119.71,119.8,119.68,119.72,25394.0,101.8895,101.9661,101.864,101.898,25394.0
2017-06-29 15:55:00,119.72,119.72,119.48,119.55,40561.0,101.898,101.898,101.6938,101.7533,40561.0
2017-06-30 09:30:00,120.13,120.32,120.13,120.29,9818.0,102.247,102.4087,102.247,102.3832,9818.0
2017-06-30 09:35:00,120.43,120.56,120.23,120.45,3397.0,102.5023,102.613,102.3321,102.5194,3397.0
2017-06-30 09:40:00,120.37,120.54,120.28,120.39,15665.0,102.4513,102.596,102.3747,102.4683,15665.0
2017-06-30 09:45:00,120.42,120.55,120.39,120.45,13176.0,102.4938,102.6045,102.4683,102.5194,13176.0
2017-06-30 09:50:00,120.29,120.37,120.17,120.25,1300.0,102.3832,102.4513,102.281,102.3491,1300.0
2017-06-30 09:55:00,120.15,120.15,119.94,120.01,3000.0,102.264,102.264,102.0853,102.1449,3000.0
2017-06-30 10:00:00,120.04,120.05,119.85,119.88,4265.0,102.1704,102.1789,102.0087,102.0342,4265.0
2017-06-30 10:05:00,119.88,120.03,119.86,119.92,4285.0,102.0342,102.1619,102.0172,102.0683,4285.0
2017-06-30 10:10:00,119.92,119.94,119.72,119.83,4800.0,102.0683,102.0853,101.898,101.9917,4800.0
2017-06-30 10:15:00,119.84,120.06,119.83,119.96,2968.0,102.0002,102.1874,101.9917,102.1023,2968.0
2017-06-30 10:20:00,119.87,120.05,119.87,119.98,3901.0,102.0257,102.1789,102.0257,102.1193,3901.0
2017-06-30 10:25:00,120.02,120.09,119.92,119.92,4335.0,102.1534,102.213,102.0683,102.0683,4335.0
2017-06-30 10:30:00,120.02,120.1,120.02,120.06,3500.0,102.1534,102.2215,102.1534,102.1874,3500.0
2017-06-30 10:35:00,120.11,120.2,120.06,120.06,2814.0,102.23,102.3066,102.1874,102.1874,2814.0
2017-06-30 10:40:00,120.11,120.12,119.99,120.06,4993.0,102.23,102.2385,102.1278,102.1874,4993.0
2017-06-30 10:45:00,120.05,120.1,119.9,119.91,3166.0,102.1789,102.2215,102.0512,102.0597,3166.0
2017-06-30 10:50:00,119.94,120.0,119.81,119.98,4931.0,102.0853,102.1363,101.9746,102.1193,4931.0
2017-06-30 10:55:00,119.98,120.13,119.92,120.12,5480.0,102.1193,102.247,102.0683,102.2385,5480.0
2017-06-30 11:00:00,120.12,120.19,120.09,120.13,3645.0,102.2385,102.2981,102.213,102.247,3645.0
2017-06-30 11:05:00,120.13,120.2,120.1,120.18,3051.0,102.247,102.3066,102.2215,102.2896,3051.0
2017-06-30 11:10:00,120.17,120.32,120.14,120.28,51943.0,102.281,102.4087,102.2555,102.3747,51943.0
2017-06-30 11:15:00,120.3,120.3,120.03,120.06,3542.0,102.3917,102.3917,102.1619,102.1874,3542.0
2017-06-30 11:20:00,120.1,120.15,120.06,120.11,3100.0,102.2215,102.264,102.1874,102.23,3100.0
2017-06-30 11:25:00,120.1,120.12,119.98,120.06,3729.0,102.2215,102.2385,102.1193,102.1874,3729.0
2017-06-30 11:30:00,120.01,120.11,119.96,120.07,3771.0,102.1449,102.23,102.1023,102.1959,3771.0
2017-06-30 11:35:00,120.09,120.22,120.07,120.18,6820.0,102.213,102.3236,102.1959,102.2896,6820.0
2017-06-30 11:40:00,120.16,120.25,120.16,120.16,3600.0,102.2725,102.3491,102.2725,102.2725,3600.0
2017-06-30 11:45:00,120.12,120.27,120.12,120.2,7925.0,102.2385,102.3662,102.2385,102.3066,7925.0
2017-06-30 11:50:00,120.21,120.29,120.2,120.27,1400.0,102.3151,102.3832,102.3066,102.3662,1400.0
2017-06-30 11:55:00,120.3,120.45,120.3,120.45,4940.0,102.3917,102.5194,102.3917,102.5194,4940.0
2017-06-30 12:00:00,120.44,120.53,120.43,120.48,4446.0,102.5108,102.5875,102.5023,102.5449,4446.0
2017-06-30 12:05:00,120.48,120.52,120.42,120.51,5441.0,102.5449,102.5789,102.4938,102.5704,5441.0
2017-06-30 12:10:00,120.5,120.57,120.48,120.48,2816.0,102.5619,102.6215,102.5449,102.5449,2816.0
2017-06-30 12:15:00,120.48,120.49,120.41,120.44,1900.0,102.5449,102.5534,102.4853,102.5108,1900.0
2017-06-30 12:20:00,120.44,120.54,120.4,120.53,4082.0,102.5108,102.596,102.4768,102.5875,4082.0
2017-06-30 12:25:00,120.52,120.57,120.48,120.57,1952.0,102.5789,102.6215,102.5449,102.6215,1952.0
2017-06-30 12:30:00,120.58,120.62,120.54,120.55,3651.0,102.63,102.6641,102.596,102.6045,3651.0
2017-06-30 12:35:00,120.55,120.57,120.5,120.52,3163.0,102.6045,102.6215,102.5619,102.5789,3163.0
2017-06-30 12:40:00,120.53,120.59,120.52,120.53,3212.0,102.5875,102.6385,102.5789,102.5875,3212.0
2017-06-30 12:45:00,120.54,120.58,120.45,120.51,2501.0,102.596,102.63,102.5194,102.5704,2501.0
2017-06-30 12:50:00,120.49,120.54,120.49,120.52,1800.0,102.5534,102.596,102.5534,102.5789,1800.0
2017-06-30 12:55:00,120.51,120.52,120.44,120.49,3380.0,102.5704,102.5789,102.5108,102.5534,3380.0
2017-06-30 13:00:00,120.52,120.54,120.47,120.51,6427.0,102.5789,102.596,102.5364,102.5704,6427.0
2017-06-30 13:05:00,120.51,120.57,120.49,120.55,5231.0,102.5704,102.6215,102.5534,102.6045,5231.0
2017-06-30 13:10:00,120.57,120.64,120.57,120.58,3340.0,102.6215,102.6811,102.6215,102.63,3340.0
2017-06-30 13:15:00,120.59,120.73,120.59,120.71,3315.0,102.6385,102.7577,102.6385,102.7407,3315.0
2017-06-30 13:20:00,120.64,120.68,120.58,120.66,14543.0,102.6811,102.7151,102.63,102.6981,14543.0
2017-06-30 13:25:00,120.66,120.84,120.64,120.83,11853.0,102.6981,102.8513,102.6811,102.8428,11853.0
2017-06-30 13:30:00,120.83,120.89,120.66,120.89,9640.0,102.8428,102.8939,102.6981,102.8939,9640.0
2017-06-30 13:35:00,120.91,121.21,120.91,121.15,24902.0,102.9109,103.1662,102.9109,103.1152,24902.0
2017-06-30 13:40:00,121.12,121.21,121.1,121.18,12300.0,103.0896,103.1662,103.0726,103.1407,12300.0
2017-06-30 13:45:00,121.21,121.25,121.17,121.25,5200.0,103.1662,103.2003,103.1322,103.2003,5200.0
2017-06-30 13:50:00,121.24,121.52,121.19,121.42,36230.0,103.1918,103.4301,103.1492,103.345,36230.0
2017-06-30 13:55:00,121.44,121.57,121.43,121.49,20589.0,103.362,103.4726,103.3535,103.4045,20589.0
2017-06-30 14:00:00,121.5,121.52,121.43,121.52,12288.0,103.4131,103.4301,103.3535,103.4301,12288.0
2017-06-30 14:05:00,121.51,121.51,121.42,121.47,13242.0,103.4216,103.4216,103.345,103.3875,13242.0
2017-06-30 14:10:00,121.49,121.75,121.41,121.73,35781.0,103.4045,103.6258,103.3365,103.6088,35781.0
2017-06-30 14:15:00,121.71,121.75,121.66,121.69,15763.0,103.5918,103.6258,103.5492,103.5748,15763.0
2017-06-30 14:20:00,121.66,121.77,121.64,121.73,12912.0,103.5492,103.6429,103.5322,103.6088,12912.0
2017-06-30 14:25:00,121.73,121.91,121.73,121.85,10850.0,103.6088,103.762,103.6088,103.711,10850.0
2017-06-30 14:30:00,121.88,122.01,121.86,122.0,10332.0,103.7365,103.8471,103.7195,103.8386,10332.0
2017-06-30 14:35:00,121.99,122.02,121.97,122.0,11052.0,103.8301,103.8556,103.8131,103.8386,11052.0
2017-06-30 14:40:00,122.0,122.02,121.91,121.98,13206.0,103.8386,103.8556,103.762,103.8216,13206.0
2017-06-30 14:45:00,121.97,122.13,121.97,122.11,8721.0,103.8131,103.9493,103.8131,103.9322,8721.0
2017-06-30 14:50:00,122.11,122.13,122.02,122.11,8374.0,103.9322,103.9493,103.8556,103.9322,8374.0
2017-06-30 14:55:00,122.09,122.11,121.99,122.08,10589.0,103.9152,103.9322,103.8301,103.9067,10589.0
2017-06-30 15:00:00,122.08,122.1,122.03,122.05,9239.0,103.9067,103.9237,103.8642,103.8812,9239.0
2017-06-30 15:05:00,122.05,122.1,122.01,122.1,9623.0,103.8812,103.9237,103.8471,103.9237,9623.0
2017-06-30 15:10:00,122.1,122.13,122.05,122.08,9507.0,103.9237,103.9493,103.8812,103.9067,9507.0
2017-06-30 15:15:00,122.09,122.11,122.03,122.11,11988.0,103.9152,103.9322,103.8642,103.9322,11988.0
2017-06-30 15:20:00,122.12,122.22,122.08,122.19,18393.0,103.9408,104.0259,103.9067,104.0003,18393.0
2017-06-30 15:25:00,122.21,122.3,122.16,122.25,11203.0,104.0174,104.094,103.9748,104.0514,11203.0
2017-06-30 15:30:00,122.24,122.28,122.13,122.14,14358.0,104.0429,104.0769,103.9493,103.9578,14358.0
2017-06-30 15:35:00,122.11,122.15,122.09,122.11,12757.0,103.9322,103.9663,103.9152,103.9322,12757.0
2017-06-30 15:40:00,122.13,122.16,122.11,122.14,15979.0,103.9493,103.9748,103.9322,103.9578,15979.0
2017-06-30 15:45:00,122.15,122.27,122.14,122.2,27202.0,103.9663,104.0684,103.9578,104.0088,27202.0
2017-06-30 15:50:00,122.18,122.19,121.99,122.07,52009.0,103.9918,104.0003,103.8301,103.8982,52009.0
2017-06-30 15:55:00,122.06,122.06,121.69,121.72,145403.0,103.8897,103.8897,103.5748,103.6003,145403.0
2017-07-03 09:30:00,122.32,122.32,121.92,121.95,37980.0,104.111,104.111,103.7705,103.7961,37980.0
2017-07-03 09:35:00,121.88,122.09,121.52,121.85,20032.0,103.7365,103.9152,103.4301,103.711,20032.0
2017-07-03 09:40:00,121.91,121.99,121.59,121.69,15187.0,103.762,103.8301,103.4897,103.5748,15187.0
2017-07-03 09:45:00,121.69,121.88,121.4,121.75,10336.0,103.5748,103.7365,103.3279,103.6258,10336.0
2017-07-03 09:50:00,121.75,121.75,121.42,121.52,87229.0,103.6258,103.6258,103.345,103.4301,87229.0
2017-07-03 09:55:00,121.64,121.78,121.5,121.76,5953.0,103.5322,103.6514,103.4131,103.6343,5953.0
2017-07-03 10:00:00,121.79,122.11,121.72,122.01,7196.0,103.6599,103.9322,103.6003,103.8471,7196.0
2017-07-03 10:05:00,121.95,122.3,121.88,122.17,8747.0,103.7961,104.094,103.7365,103.9833,8747.0
2017-07-03 10:10:00,122.16,122.16,121.99,122.14,3019.0,103.9748,103.9748,103.8301,103.9578,3019.0
2017-07-03 10:15:00,122.14,122.28,122.13,122.2,6816.0,103.9578,104.0769,103.9493,104.0088,6816.0
2017-07-03 10:20:00,122.21,122.32,122.18,122.28,6349.0,104.0174,104.111,103.9918,104.0769,6349.0
2017-07-03 10:25:00,122.3,122.32,121.88,121.89,5488.0,104.094,104.111,103.7365,103.745,5488.0
2017-07-03 10:30:00,121.82,121.9,121.65,121.69,10868.0,103.6854,103.7535,103.5407,103.5748,10868.0
2017-07-03 10:35:00,121.68,121.8,121.61,121.65,5185.0,103.5663,103.6684,103.5067,103.5407,5185.0
2017-07-03 10:40:00,121.57,121.72,121.56,121.64,7394.0,103.4726,103.6003,103.4641,103.5322,7394.0
2017-07-03 10:45:00,121.62,121.71,121.52,121.63,5201.0,103.5152,103.5918,103.4301,103.5237,5201.0
2017-07-03 10:50:00,121.63,121.67,121.57,121.58,4011.0,103.5237,103.5577,103.4726,103.4811,4011.0
2017-07-03 10:55:00,121.59,121.68,121.57,121.66,4300.0,103.4897,103.5663,103.4726,103.5492,4300.0
2017-07-03 11:00:00,121.68,122.09,121.62,122.09,10320.0,103.5663,103.9152,103.5152,103.9152,10320.0
2017-07-03 11:05:00,122.11,122.2,122.04,122.09,14713.0,103.9322,104.0088,103.8727,103.9152,14713.0
2017-07-03 11:10:00,122.09,122.31,122.09,122.31,10462.0,103.9152,104.1025,103.9152,104.1025,10462.0
2017-07-03 11:15:00,122.31,122.75,122.27,122.63,28328.0,104.1025,104.477,104.0684,104.3748,28328.0
2017-07-03 11:20:00,122.59,122.86,122.58,122.82,13217.0,104.3408,104.5706,104.3323,104.5366,13217.0
2017-07-03 11:25:00,122.82,122.97,122.7,122.82,23413.0,104.5366,104.6642,104.4344,104.5366,23413.0
2017-07-03 11:30:00,122.82,122.9,122.81,122.84,9398.0,104.5366,104.6046,104.528,104.5536,9398.0
2017-07-03 11:35:00,122.86,122.9,122.75,122.86,11424.0,104.5706,104.6046,104.477,104.5706,11424.0
2017-07-03 11:40:00,122.86,123.0,122.83,122.96,11827.0,104.5706,104.6898,104.5451,104.6557,11827.0
2017-07-03 11:45:00,122.99,123.0,122.84,122.87,11424.0,104.6812,104.6898,104.5536,104.5791,11424.0
2017-07-03 11:50:00,122.86,123.0,122.77,123.0,9046.0,104.5706,104.6898,104.494,104.6898,9046.0
2017-07-03 11:55:00,123.0,123.13,122.87,123.09,13190.0,104.6898,104.8004,104.5791,104.7664,13190.0
2017-07-03 12:00:00,123.09,123.27,123.02,123.05,15863.0,104.7664,104.9196,104.7068,104.7323,15863.0
2017-07-03 12:05:00,123.02,123.07,122.7,122.88,13142.0,104.7068,104.7493,104.4344,104.5876,13142.0
2017-07-03 12:10:00,122.87,122.95,122.84,122.84,14389.0,104.5791,104.6472,104.5536,104.5536,14389.0
2017-07-03 12:15:00,122.88,122.93,122.75,122.93,10708.0,104.5876,104.6302,104.477,104.6302,10708.0
2017-07-03 12:20:00,122.92,123.0,122.85,122.96,13331.0,104.6217,104.6898,104.5621,104.6557,13331.0
2017-07-03 12:25:00,122.94,123.24,122.94,123.22,14880.0,104.6387,104.894,104.6387,104.877,14880.0
2017-07-03 12:30:00,123.22,123.32,123.19,123.28,21258.0,104.877,104.9621,104.8515,104.9281,21258.0
2017-07-03 12:35:00,123.28,123.39,123.23,123.37,18049.0,104.9281,105.0217,104.8855,105.0047,18049.0
2017-07-03 12:40:00,123.37,123.39,123.31,123.33,20820.0,105.0047,105.0217,104.9536,104.9706,20820.0
2017-07-03 12:45:00,123.34,123.63,123.33,123.63,41552.0,104.9791,105.226,104.9706,105.226,41552.0
2017-07-03 12:50:00,123.62,123.7,123.57,123.7,48573.0,105.2175,105.2856,105.1749,105.2856,48573.0
2017-07-03 12:55:00,123.7,123.7,123.25,123.28,97184.0,105.2856,105.2856,104.9025,104.9281,97184.0
2017-07-05 09:30:00,123.12,123.42,122.49,122.74,24196.0,104.7919,105.0472,104.2557,104.4685,24196.0
2017-07-05 09:35:00,122.93,123.18,122.61,122.88,14000.0,104.6302,104.843,104.3578,104.5876,14000.0
2017-07-05 09:40:00,122.93,123.24,122.67,122.93,12483.0,104.6302,104.894,104.4089,104.6302,12483.0
2017-07-05 09:45:00,122.92,122.99,122.64,122.8,15445.0,104.6217,104.6812,104.3833,104.5195,15445.0
2017-07-05 09:50:00,122.84,123.26,122.81,123.1,12527.0,104.5536,104.9111,104.528,104.7749,12527.0
2017-07-05 09:55:00,123.01,123.39,122.99,123.33,16219.0,104.6983,105.0217,104.6812,104.9706,16219.0
2017-07-05 10:00:00,123.31,123.33,122.69,122.69,8082.0,104.9536,104.9706,104.4259,104.4259,8082.0
2017-07-05 10:05:00,122.71,122.86,122.71,122.82,5236.0,104.4429,104.5706,104.4429,104.5366,5236.0
2017-07-05 10:10:00,122.8,122.86,122.65,122.71,12919.0,104.5195,104.5706,104.3919,104.4429,12919.0
2017-07-05 10:15:00,122.67,122.74,122.54,122.64,10395.0,104.4089,104.4685,104.2982,104.3833,10395.0
2017-07-05 10:20:00,122.66,122.69,122.54,122.67,10684.0,104.4004,104.4259,104.2982,104.4089,10684.0
2017-07-05 10:25:00,122.61,122.79,122.5,122.79,14463.0,104.3578,104.511,104.2642,104.511,14463.0
2017-07-05 10:30:00,122.8,122.82,122.66,122.74,11068.0,104.5195,104.5366,104.4004,104.4685,11068.0
2017-07-05 10:35:00,122.69,122.75,122.59,122.62,8000.0,104.4259,104.477,104.3408,104.3663,8000.0
2017-07-05 10:40:00,122.61,122.88,122.6,122.88,7701.0,104.3578,104.5876,104.3493,104.5876,7701.0
2017-07-05 10:45:00,122.82,122.86,122.72,122.74,9430.0,104.5366,104.5706,104.4514,104.4685,9430.0
2017-07-05 10:50:00,122.7,122.74,122.62,122.7,7329.0,104.4344,104.4685,104.3663,104.4344,7329.0
2017-07-05 10:55:00,122.7,122.72,122.5,122.51,8057.0,104.4344,104.4514,104.2642,104.2727,8057.0
2017-07-05 11:00:00,122.5,122.5,122.24,122.27,43140.0,104.2642,104.2642,104.0429,104.0684,43140.0
2017-07-05 11:05:00,122.29,122.44,122.21,122.42,31479.0,104.0855,104.2131,104.0174,104.1961,31479.0
2017-07-05 11:10:00,122.43,122.52,122.39,122.52,9940.0,104.2046,104.2812,104.1706,104.2812,9940.0
2017-07-05 11:15:00,122.53,122.54,122.35,122.39,7121.0,104.2897,104.2982,104.1365,104.1706,7121.0
2017-07-05 11:20:00,122.36,122.36,122.27,122.35,7980.0,104.145,104.145,104.0684,104.1365,7980.0
2017-07-05 11:25:00,122.36,122.54,122.32,122.48,3800.0,104.145,104.2982,104.111,104.2472,3800.0
2017-07-05 11:30:00,122.46,122.55,122.43,122.54,6450.0,104.2301,104.3067,104.2046,104.2982,6450.0
2017-07-05 11:35:00,122.58,122.75,122.58,122.71,4012.0,104.3323,104.477,104.3323,104.4429,4012.0
2017-07-05 11:40:00,122.71,122.83,122.66,122.75,30303.0,104.4429,104.5451,104.4004,104.477,30303.0
2017-07-05 11:45:00,122.74,122.9,122.72,122.8,7600.0,104.4685,104.6046,104.4514,104.5195,7600.0
2017-07-05 11:50:00,122.8,122.87,122.65,122.69,18422.0,104.5195,104.5791,104.3919,104.4259,18422.0
2017-07-05 11:55:00,122.69,122.79,122.68,122.73,18455.0,104.4259,104.511,104.4174,104.46,18455.0
2017-07-05 12:00:00,122.73,122.79,122.7,122.74,7065.0,104.46,104.511,104.4344,104.4685,7065.0
2017-07-05 12:05:00,122.72,122.77,122.64,122.68,11114.0,104.4514,104.494,104.3833,104.4174,11114.0
2017-07-05 12:10:00,122.67,122.67,122.5,122.63,12910.0,104.4089,104.4089,104.2642,104.3748,12910.0
2017-07-05 12:15:00,122.6,122.82,122.59,122.82,15449.0,104.3493,104.5366,104.3408,104.5366,15449.0
2017-07-05 12:20:00,122.81,122.85,122.63,122.71,11633.0,104.528,104.5621,104.3748,104.4429,11633.0
2017-07-05 12:25:00,122.74,122.75,122.66,122.71,3935.0,104.4685,104.477,104.4004,104.4429,3935.0
2017-07-05 12:30:00,122.72,122.75,122.69,122.75,7300.0,104.4514,104.477,104.4259,104.477,7300.0
2017-07-05 12:35:00,122.76,122.79,122.71,122.76,11403.0,104.4855,104.511,104.4429,104.4855,11403.0
2017-07-05 12:40:00,122.73,122.77,122.67,122.77,10821.0,104.46,104.494,104.4089,104.494,10821.0
2017-07-05 12:45:00,122.73,122.86,122.7,122.84,5200.0,104.46,104.5706,104.4344,104.5536,5200.0
2017-07-05 12:50:00,122.84,122.89,122.8,122.87,2990.0,104.5536,104.5961,104.5195,104.5791,2990.0
2017-07-05 12:55:00,122.88,122.88,122.74,122.75,5446.0,104.5876,104.5876,104.4685,104.477,5446.0
2017-07-05 13:00:00,122.74,122.76,122.68,122.73,4612.0,104.4685,104.4855,104.4174,104.46,4612.0
2017-07-05 13:05:00,122.69,122.77,122.67,122.75,7504.0,104.4259,104.494,104.4089,104.477,7504.0
2017-07-05 13:10:00,122.75,122.81,122.72,122.73,3800.0,104.477,104.528,104.4514,104.46,3800.0
2017-07-05 13:15:00,122.71,122.82,122.7,122.75,5300.0,104.4429,104.5366,104.4344,104.477,5300.0
2017-07-05 13:20:00,122.75,122.79,122.72,122.74,3739.0,104.477,104.511,104.4514,104.4685,3739.0
2017-07-05 13:25:00,122.71,122.86,122.71,122.82,7106.0,104.4429,104.5706,104.4429,104.5366,7106.0
2017-07-05 13:30:00,122.78,122.88,122.78,122.85,3474.0,104.5025,104.5876,104.5025,104.5621,3474.0
2017-07-05 13:35:00,122.81,122.88,122.78,122.88,8940.0,104.528,104.5876,104.5025,104.5876,8940.0
2017-07-05 13:40:00,122.86,122.88,122.8,122.84,5047.0,104.5706,104.5876,104.5195,104.5536,5047.0
2017-07-05 13:45:00,122.87,122.87,122.76,122.83,9626.0,104.5791,104.5791,104.4855,104.5451,9626.0
2017-07-05 13:50:00,122.83,122.88,122.8,122.85,3343.0,104.5451,104.5876,104.5195,104.5621,3343.0
2017-07-05 13:55:00,122.85,122.85,122.73,122.73,2800.0,104.5621,104.5621,104.46,104.46,2800.0
2017-07-05 14:00:00,122.77,122.99,122.72,122.74,8193.0,104.494,104.6812,104.4514,104.4685,8193.0
2017-07-05 14:05:00,122.78,122.86,122.64,122.74,13029.0,104.5025,104.5706,104.3833,104.4685,13029.0
2017-07-05 14:10:00,122.72,122.74,122.65,122.71,9444.0,104.4514,104.4685,104.3919,104.4429,9444.0
2017-07-05 14:15:00,122.72,122.84,122.71,122.78,3600.0,104.4514,104.5536,104.4429,104.5025,3600.0
2017-07-05 14:20:00,122.73,122.83,122.72,122.83,5300.0,104.46,104.5451,104.4514,104.5451,5300.0
2017-07-05 14:25:00,122.83,122.86,122.71,122.81,5399.0,104.5451,104.5706,104.4429,104.528,5399.0
2017-07-05 14:30:00,122.8,122.8,122.66,122.68,8203.0,104.5195,104.5195,104.4004,104.4174,8203.0
2017-07-05 14:35:00,122.69,122.8,122.66,122.8,6688.0,104.4259,104.5195,104.4004,104.5195,6688.0
2017-07-05 14:40:00,122.79,122.8,122.71,122.75,6744.0,104.511,104.5195,104.4429,104.477,6744.0
2017-07-05 14:45:00,122.78,122.8,122.66,122.71,9239.0,104.5025,104.5195,104.4004,104.4429,9239.0
2017-07-05 14:50:00,122.71,122.81,122.68,122.76,5672.0,104.4429,104.528,104.4174,104.4855,5672.0
2017-07-05 14:55:00,122.76,122.8,122.63,122.7,18655.0,104.4855,104.5195,104.3748,104.4344,18655.0
2017-07-05 15:00:00,122.71,122.77,122.68,122.7,17736.0,104.4429,104.494,104.4174,104.4344,17736.0
2017-07-05 15:05:00,122.67,122.82,122.67,122.76,10702.0,104.4089,104.5366,104.4089,104.4855,10702.0
2017-07-05 15:10:00,122.78,122.85,122.73,122.81,8905.0,104.5025,104.5621,104.46,104.528,8905.0
2017-07-05 15:15:00,122.82,122.83,122.71,122.73,9651.0,104.5366,104.5451,104.4429,104.46,9651.0
2017-07-05 15:20:00,122.73,122.75,122.66,122.66,15670.0,104.46,104.477,104.4004,104.4004,15670.0
2017-07-05 15:25:00,122.65,122.76,122.65,122.76,11152.0,104.3919,104.4855,104.3919,104.4855,11152.0
2017-07-05 15:30:00,122.71,122.82,122.71,122.75,15132.0,104.4429,104.5366,104.4429,104.477,15132.0
2017-07-05 15:35:00,122.75,122.76,122.57,122.57,11948.0,104.477,104.4855,104.3238,104.3238,11948.0
2017-07-05 15:40:00,122.57,122.72,122.56,122.71,17116.0,104.3238,104.4514,104.3153,104.4429,17116.0
2017-07-05 15:45:00,122.7,122.72,122.56,122.58,24775.0,104.4344,104.4514,104.3153,104.3323,24775.0
2017-07-05 15:50:00,122.58,122.67,122.5,122.66,40970.0,104.3323,104.4089,104.2642,104.4004,40970.0
2017-07-05 15:55:00,122.67,122.73,122.64,122.68,77634.0,104.4089,104.46,104.3833,104.4174,77634.0
2017-07-06 09:30:00,121.3,121.49,120.28,121.3,63669.0,103.2428,103.4045,102.3747,103.2428,63669.0
2017-07-06 09:35:00,121.19,121.65,121.03,121.55,34865.0,103.1492,103.5407,103.013,103.4556,34865.0
2017-07-06 09:40:00,121.53,121.53,121.1,121.25,12514.0,103.4386,103.4386,103.0726,103.2003,12514.0
2017-07-06 09:45:00,121.15,121.3,120.85,121.11,38465.0,103.1152,103.2428,102.8598,103.0811,38465.0
2017-07-06 09:50:00,121.09,121.22,120.92,121.08,22232.0,103.0641,103.1747,102.9194,103.0556,22232.0
2017-07-06 09:55:00,121.1,121.26,121.0,121.09,9624.0,103.0726,103.2088,102.9875,103.0641,9624.0
2017-07-06 10:00:00,121.02,121.22,120.97,121.12,34061.0,103.0045,103.1747,102.962,103.0896,34061.0
2017-07-06 10:05:00,121.1,121.31,121.0,121.03,17445.0,103.0726,103.2513,102.9875,103.013,17445.0
2017-07-06 10:10:00,121.08,121.46,121.06,121.4,23737.0,103.0556,103.379,103.0386,103.3279,23737.0
2017-07-06 10:15:00,121.36,121.38,121.23,121.28,25908.0,103.2939,103.3109,103.1832,103.2258,25908.0
2017-07-06 10:20:00,121.28,121.38,121.18,121.27,37634.0,103.2258,103.3109,103.1407,103.2173,37634.0
2017-07-06 10:25:00,121.27,121.42,121.23,121.31,18527.0,103.2173,103.345,103.1832,103.2513,18527.0
2017-07-06 10:30:00,121.34,121.34,121.17,121.3,18125.0,103.2769,103.2769,103.1322,103.2428,18125.0
2017-07-06 10:35:00,121.3,121.33,121.2,121.28,20666.0,103.2428,103.2684,103.1577,103.2258,20666.0
2017-07-06 10:40:00,121.32,121.51,121.31,121.46,22816.0,103.2598,103.4216,103.2513,103.379,22816.0
2017-07-06 10:45:00,121.44,121.59,121.41,121.58,10531.0,103.362,103.4897,103.3365,103.4811,10531.0
2017-07-06 10:50:00,121.61,121.65,121.57,121.62,6765.0,103.5067,103.5407,103.4726,103.5152,6765.0
2017-07-06 10:55:00,121.57,121.59,121.38,121.41,16682.0,103.4726,103.4897,103.3109,103.3365,16682.0
2017-07-06 11:00:00,121.43,121.67,121.41,121.6,27762.0,103.3535,103.5577,103.3365,103.4982,27762.0
2017-07-06 11:05:00,121.61,121.69,121.54,121.6,38369.0,103.5067,103.5748,103.4471,103.4982,38369.0
2017-07-06 11:10:00,121.59,121.65,121.49,121.49,8385.0,103.4897,103.5407,103.4045,103.4045,8385.0
2017-07-06 11:15:00,121.53,121.62,121.48,121.49,8728.0,103.4386,103.5152,103.396,103.4045,8728.0
2017-07-06 11:20:00,121.52,121.63,121.52,121.59,4300.0,103.4301,103.5237,103.4301,103.4897,4300.0
2017-07-06 11:25:00,121.61,121.73,121.58,121.68,36814.0,103.5067,103.6088,103.4811,103.5663,36814.0
2017-07-06 11:30:00,121.65,121.85,121.61,121.61,10466.0,103.5407,103.711,103.5067,103.5067,10466.0
2017-07-06 11:35:00,121.62,121.83,121.62,121.74,2900.0,103.5152,103.6939,103.5152,103.6173,2900.0
2017-07-06 11:40:00,121.77,121.88,121.77,121.81,4948.0,103.6429,103.7365,103.6429,103.6769,4948.0
2017-07-06 11:45:00,121.76,121.87,121.76,121.85,11628.0,103.6343,103.728,103.6343,103.711,11628.0
2017-07-06 11:50:00,121.85,121.95,121.8,121.8,7855.0,103.711,103.7961,103.6684,103.6684,7855.0
2017-07-06 11:55:00,121.77,121.8,121.66,121.75,3350.0,103.6429,103.6684,103.5492,103.6258,3350.0
2017-07-06 12:00:00,121.76,121.86,121.76,121.78,5310.0,103.6343,103.7195,103.6343,103.6514,5310.0
2017-07-06 12:05:00,121.8,121.82,121.68,121.73,5850.0,103.6684,103.6854,103.5663,103.6088,5850.0
2017-07-06 12:10:00,121.68,121.78,121.68,121.72,3878.0,103.5663,103.6514,103.5663,103.6003,3878.0
2017-07-06 12:15:00,121.7,121.78,121.67,121.7,4954.0,103.5833,103.6514,103.5577,103.5833,4954.0
2017-07-06 12:20:00,121.7,121.8,121.65,121.8,5918.0,103.5833,103.6684,103.5407,103.6684,5918.0
2017-07-06 12:25:00,121.78,121.79,121.69,121.7,4717.0,103.6514,103.6599,103.5748,103.5833,4717.0
2017-07-06 12:30:00,121.68,121.7,121.57,121.59,4303.0,103.5663,103.5833,103.4726,103.4897,4303.0
2017-07-06 12:35:00,121.59,121.7,121.59,121.68,4450.0,103.4897,103.5833,103.4897,103.5663,4450.0
2017-07-06 12:40:00,121.65,121.68,121.56,121.64,3863.0,103.5407,103.5663,103.4641,103.5322,3863.0
2017-07-06 12:45:00,121.66,121.7,121.58,121.7,5154.0,103.5492,103.5833,103.4811,103.5833,5154.0
2017-07-06 12:50:00,121.7,121.76,121.68,121.71,6679.0,103.5833,103.6343,103.5663,103.5918,6679.0
2017-07-06 12:55:00,121.73,121.76,121.64,121.66,6505.0,103.6088,103.6343,103.5322,103.5492,6505.0
2017-07-06 13:00:00,121.67,121.71,121.59,121.63,4757.0,103.5577,103.5918,103.4897,103.5237,4757.0
2017-07-06 13:05:00,121.65,121.68,121.58,121.63,8800.0,103.5407,103.5663,103.4811,103.5237,8800.0
2017-07-06 13:10:00,121.59,121.65,121.58,121.64,15340.0,103.4897,103.5407,103.4811,103.5322,15340.0
2017-07-06 13:15:00,121.62,121.76,121.57,121.68,18245.0,103.5152,103.6343,103.4726,103.5663,18245.0
2017-07-06 13:20:00,121.68,121.79,121.63,121.75,7242.0,103.5663,103.6599,103.5237,103.6258,7242.0
2017-07-06 13:25:00,121.72,121.76,121.62,121.62,4170.0,103.6003,103.6343,103.5152,103.5152,4170.0
2017-07-06 13:30:00,121.64,121.64,121.52,121.56,17786.0,103.5322,103.5322,103.4301,103.4641,17786.0
2017-07-06 13:35:00,121.57,121.59,121.49,121.5,17734.0,103.4726,103.4897,103.4045,103.4131,17734.0
2017-07-06 13:40:00,121.5,121.52,121.25,121.4,14025.0,103.4131,103.4301,103.2003,103.3279,14025.0
2017-07-06 13:45:00,121.4,121.5,121.38,121.48,4040.0,103.3279,103.4131,103.3109,103.396,4040.0
2017-07-06 13:50:00,121.47,121.53,121.41,121.41,11000.0,103.3875,103.4386,103.3365,103.3365,11000.0
2017-07-06 13:55:00,121.46,121.47,121.41,121.45,10592.0,103.379,103.3875,103.3365,103.3705,10592.0
2017-07-06 14:00:00,121.45,121.46,121.35,121.38,6134.0,103.3705,103.379,103.2854,103.3109,6134.0
2017-07-06 14:05:00,121.34,121.39,121.32,121.36,20971.0,103.2769,103.3194,103.2598,103.2939,20971.0
2017-07-06 14:10:00,121.35,121.39,121.29,121.3,26509.0,103.2854,103.3194,103.2343,103.2428,26509.0
2017-07-06 14:15:00,121.27,121.35,121.16,121.33,11284.0,103.2173,103.2854,103.1237,103.2684,11284.0
2017-07-06 14:20:00,121.32,121.36,121.22,121.26,13300.0,103.2598,103.2939,103.1747,103.2088,13300.0
2017-07-06 14:25:00,121.29,121.36,121.21,121.36,6566.0,103.2343,103.2939,103.1662,103.2939,6566.0
2017-07-06 14:30:00,121.33,121.35,121.23,121.34,8822.0,103.2684,103.2854,103.1832,103.2769,8822.0
2017-07-06 14:35:00,121.34,121.34,121.24,121.29,4600.0,103.2769,103.2769,103.1918,103.2343,4600.0
2017-07-06 14:40:00,121.25,121.32,121.19,121.3,11034.0,103.2003,103.2598,103.1492,103.2428,11034.0
2017-07-06 14:45:00,121.32,121.32,121.2,121.25,9030.0,103.2598,103.2598,103.1577,103.2003,9030.0
2017-07-06 14:50:00,121.28,121.35,121.24,121.35,14848.0,103.2258,103.2854,103.1918,103.2854,14848.0
2017-07-06 14:55:00,121.35,121.46,121.33,121.41,17149.0,103.2854,103.379,103.2684,103.3365,17149.0
2017-07-06 15:00:00,121.4,121.52,121.37,121.4,12526.0,103.3279,103.4301,103.3024,103.3279,12526.0
2017-07-06 15:05:00,121.42,121.45,121.24,121.37,17406.0,103.345,103.3705,103.1918,103.3024,17406.0
2017-07-06 15:10:00,121.37,121.43,121.32,121.32,28571.0,103.3024,103.3535,103.2598,103.2598,28571.0
2017-07-06 15:15:00,121.25,121.35,121.23,121.34,11708.0,103.2003,103.2854,103.1832,103.2769,11708.0
2017-07-06 15:20:00,121.33,121.34,121.19,121.27,12775.0,103.2684,103.2769,103.1492,103.2173,12775.0
2017-07-06 15:25:00,121.24,121.26,121.16,121.19,14551.0,103.1918,103.2088,103.1237,103.1492,14551.0
2017-07-06 15:30:00,121.21,121.36,121.19,121.36,44521.0,103.1662,103.2939,103.1492,103.2939,44521.0
2017-07-06 15:35:00,121.36,121.36,121.14,121.21,32801.0,103.2939,103.2939,103.1066,103.1662,32801.0
2017-07-06 15:40:00,121.19,121.21,121.08,121.11,36477.0,103.1492,103.1662,103.0556,103.0811,36477.0
2017-07-06 15:45:00,121.09,121.2,121.09,121.18,37648.0,103.0641,103.1577,103.0641,103.1407,37648.0
2017-07-06 15:50:00,121.17,121.39,121.14,121.34,48246.0,103.1322,103.3194,103.1066,103.2769,48246.0
2017-07-06 15:55:00,121.33,121.37,121.14,121.32,110228.0,103.2684,103.3024,103.1066,103.2598,110228.0
2017-07-07 09:30:00,121.5,121.86,121.49,121.86,20909.0,103.4131,103.7195,103.4045,103.7195,20909.0
2017-07-07 09:35:00,121.72,121.72,121.38,121.47,3266.0,103.6003,103.6003,103.3109,103.3875,3266.0
2017-07-07 09:40:00,121.47,121.65,121.35,121.35,19903.0,103.3875,103.5407,103.2854,103.2854,19903.0
2017-07-07 09:45:00,121.28,121.57,121.27,121.55,9352.0,103.2258,103.4726,103.2173,103.4556,9352.0
2017-07-07 09:50:00,121.58,121.62,121.41,121.5,15547.0,103.4811,103.5152,103.3365,103.4131,15547.0
2017-07-07 09:55:00,121.5,121.64,121.5,121.56,10351.0,103.4131,103.5322,103.4131,103.4641,10351.0
2017-07-07 10:00:00,121.56,121.62,121.52,121.52,3136.0,103.4641,103.5152,103.4301,103.4301,3136.0
2017-07-07 10:05:00,121.51,121.51,121.29,121.41,5043.0,103.4216,103.4216,103.2343,103.3365,5043.0
2017-07-07 10:10:00,121.34,121.6,121.34,121.56,8426.0,103.2769,103.4982,103.2769,103.4641,8426.0
2017-07-07 10:15:00,121.5,121.54,121.32,121.33,3607.0,103.4131,103.4471,103.2598,103.2684,3607.0
2017-07-07 10:20:00,121.35,121.47,121.28,121.47,9134.0,103.2854,103.3875,103.2258,103.3875,9134.0
2017-07-07 10:25:00,121.42,121.65,121.42,121.48,9491.0,103.345,103.5407,103.345,103.396,9491.0
2017-07-07 10:30:00,121.48,121.52,121.4,121.47,4016.0,103.396,103.4301,103.3279,103.3875,4016.0
2017-07-07 10:35:00,121.43,121.47,121.38,121.4,5231.0,103.3535,103.3875,103.3109,103.3279,5231.0
2017-07-07 10:40:00,121.39,121.46,121.34,121.34,8182.0,103.3194,103.379,103.2769,103.2769,8182.0
2017-07-07 10:45:00,121.33,121.42,121.32,121.41,8109.0,103.2684,103.345,103.2598,103.3365,8109.0
2017-07-07 10:50:00,121.41,121.41,121.23,121.23,5325.0,103.3365,103.3365,103.1832,103.1832,5325.0
2017-07-07 10:55:00,121.23,121.32,121.2,121.32,7619.0,103.1832,103.2598,103.1577,103.2598,7619.0
2017-07-07 11:00:00,121.32,121.57,121.29,121.46,9120.0,103.2598,103.4726,103.2343,103.379,9120.0
2017-07-07 11:05:00,121.4,121.44,121.32,121.44,4381.0,103.3279,103.362,103.2598,103.362,4381.0
2017-07-07 11:10:00,121.44,121.5,121.4,121.46,8305.0,103.362,103.4131,103.3279,103.379,8305.0
2017-07-07 11:15:00,121.46,121.53,121.35,121.48,6835.0,103.379,103.4386,103.2854,103.396,6835.0
2017-07-07 11:20:00,121.52,121.58,121.47,121.58,4532.0,103.4301,103.4811,103.3875,103.4811,4532.0
2017-07-07 11:25:00,121.58,121.69,121.58,121.69,7689.0,103.4811,103.5748,103.4811,103.5748,7689.0
2017-07-07 11:30:00,121.7,121.84,121.7,121.84,4733.0,103.5833,103.7024,103.5833,103.7024,4733.0
2017-07-07 11:35:00,121.88,121.94,121.81,121.85,4660.0,103.7365,103.7876,103.6769,103.711,4660.0
2017-07-07 11:40:00,121.77,121.81,121.68,121.74,3355.0,103.6429,103.6769,103.5663,103.6173,3355.0
2017-07-07 11:45:00,121.74,121.74,121.56,121.64,6772.0,103.6173,103.6173,103.4641,103.5322,6772.0
2017-07-07 11:50:00,121.66,121.8,121.65,121.72,6463.0,103.5492,103.6684,103.5407,103.6003,6463.0
2017-07-07 11:55:00,121.72,121.75,121.68,121.68,3340.0,103.6003,103.6258,103.5663,103.5663,3340.0
2017-07-07 12:00:00,121.72,121.82,121.72,121.82,4500.0,103.6003,103.6854,103.6003,103.6854,4500.0
2017-07-07 12:05:00,121.84,121.9,121.78,121.83,5884.0,103.7024,103.7535,103.6514,103.6939,5884.0
2017-07-07 12:10:00,121.81,121.92,121.78,121.88,6535.0,103.6769,103.7705,103.6514,103.7365,6535.0
2017-07-07 12:15:00,121.85,121.88,121.77,121.8,7497.0,103.711,103.7365,103.6429,103.6684,7497.0
2017-07-07 12:20:00,121.85,121.92,121.83,121.86,2750.0,103.711,103.7705,103.6939,103.7195,2750.0
2017-07-07 12:25:00,121.88,121.94,121.86,121.94,2409.0,103.7365,103.7876,103.7195,103.7876,2409.0
2017-07-07 12:30:00,121.93,121.93,121.89,121.89,2150.0,103.779,103.779,103.745,103.745,2150.0
2017-07-07 12:35:00,121.94,121.94,121.87,121.87,3783.0,103.7876,103.7876,103.728,103.728,3783.0
2017-07-07 12:40:00,121.91,121.99,121.9,121.99,3135.0,103.762,103.8301,103.7535,103.8301,3135.0
2017-07-07 12:45:00,121.98,122.05,121.98,121.99,3543.0,103.8216,103.8812,103.8216,103.8301,3543.0
2017-07-07 12:50:00,122.02,122.1,122.02,122.05,3821.0,103.8556,103.9237,103.8556,103.8812,3821.0
2017-07-07 12:55:00,122.07,122.18,122.04,122.15,7333.0,103.8982,103.9918,103.8727,103.9663,7333.0
2017-07-07 13:00:00,122.14,122.2,122.13,122.13,2320.0,103.9578,104.0088,103.9493,103.9493,2320.0
2017-07-07 13:05:00,122.18,122.22,122.14,122.2,5562.0,103.9918,104.0259,103.9578,104.0088,5562.0
2017-07-07 13:10:00,122.21,122.36,122.21,122.33,2886.0,104.0174,104.145,104.0174,104.1195,2886.0
2017-07-07 13:15:00,122.37,122.37,122.28,122.32,6505.0,104.1535,104.1535,104.0769,104.111,6505.0
2017-07-07 13:20:00,122.34,122.36,122.28,122.32,16862.0,104.128,104.145,104.0769,104.111,16862.0
2017-07-07 13:25:00,122.34,122.45,122.33,122.39,7194.0,104.128,104.2216,104.1195,104.1706,7194.0
2017-07-07 13:30:00,122.39,122.5,122.39,122.44,7789.0,104.1706,104.2642,104.1706,104.2131,7789.0
2017-07-07 13:35:00,122.46,122.59,122.45,122.56,5424.0,104.2301,104.3408,104.2216,104.3153,5424.0
2017-07-07 13:40:00,122.56,122.58,122.45,122.45,3700.0,104.3153,104.3323,104.2216,104.2216,3700.0
2017-07-07 13:45:00,122.44,122.44,122.27,122.27,8050.0,104.2131,104.2131,104.0684,104.0684,8050.0
2017-07-07 13:50:00,122.25,122.4,122.24,122.29,7570.0,104.0514,104.1791,104.0429,104.0855,7570.0
2017-07-07 13:55:00,122.31,122.41,122.3,122.39,7751.0,104.1025,104.1876,104.094,104.1706,7751.0
2017-07-07 14:00:00,122.37,122.38,122.22,122.23,11335.0,104.1535,104.1621,104.0259,104.0344,11335.0
2017-07-07 14:05:00,122.22,122.33,122.2,122.29,10758.0,104.0259,104.1195,104.0088,104.0855,10758.0
2017-07-07 14:10:00,122.29,122.32,122.2,122.27,9679.0,104.0855,104.111,104.0088,104.0684,9679.0
2017-07-07 14:15:00,122.29,122.3,122.22,122.23,6065.0,104.0855,104.094,104.0259,104.0344,6065.0
2017-07-07 14:20:00,122.22,122.25,122.11,122.17,8468.0,104.0259,104.0514,103.9322,103.9833,8468.0
2017-07-07 14:25:00,122.18,122.29,122.1,122.29,9798.0,103.9918,104.0855,103.9237,104.0855,9798.0
2017-07-07 14:30:00,122.29,122.33,122.23,122.27,9735.0,104.0855,104.1195,104.0344,104.0684,9735.0
2017-07-07 14:35:00,122.27,122.33,122.23,122.31,29973.0,104.0684,104.1195,104.0344,104.1025,29973.0
2017-07-07 14:40:00,122.31,122.36,122.21,122.34,5800.0,104.1025,104.145,104.0174,104.128,5800.0
2017-07-07 14:45:00,122.3,122.44,122.3,122.44,3201.0,104.094,104.2131,104.094,104.2131,3201.0
2017-07-07 14:50:00,122.42,122.46,122.38,122.42,5763.0,104.1961,104.2301,104.1621,104.1961,5763.0
2017-07-07 14:55:00,122.4,122.45,122.38,122.44,6274.0,104.1791,104.2216,104.1621,104.2131,6274.0
2017-07-07 15:00:00,122.45,122.52,122.39,122.41,8856.0,104.2216,104.2812,104.1706,104.1876,8856.0
2017-07-07 15:05:00,122.41,122.45,122.4,122.44,7438.0,104.1876,104.2216,104.1791,104.2131,7438.0
2017-07-07 15:10:00,122.44,122.48,122.41,122.46,6197.0,104.2131,104.2472,104.1876,104.2301,6197.0
2017-07-07 15:15:00,122.46,122.49,122.43,122.47,9032.0,104.2301,104.2557,104.2046,104.2387,9032.0
2017-07-07 15:20:00,122.47,122.52,122.46,122.47,9150.0,104.2387,104.2812,104.2301,104.2387,9150.0
2017-07-07 15:25:00,122.47,122.49,122.44,122.48,16053.0,104.2387,104.2557,104.2131,104.2472,16053.0
2017-07-07 15:30:00,122.48,122.59,122.47,122.58,13139.0,104.2472,104.3408,104.2387,104.3323,13139.0
2017-07-07 15:35:00,122.58,122.58,122.48,122.49,9833.0,104.3323,104.3323,104.2472,104.2557,9833.0
2017-07-07 15:40:00,122.48,122.52,122.43,122.44,14656.0,104.2472,104.2812,104.2046,104.2131,14656.0
2017-07-07 15:45:00,122.44,122.52,122.38,122.47,23818.0,104.2131,104.2812,104.1621,104.2387,23818.0
2017-07-07 15:50:00,122.49,122.49,122.37,122.39,27674.0,104.2557,104.2557,104.1535,104.1706,27674.0
2017-07-07 15:55:00,122.39,122.46,122.31,122.34,65870.0,104.1706,104.2301,104.1025,104.128,65870.0
2017-07-10 09:30:00,122.27,122.27,121.87,121.96,9048.0,104.0684,104.0684,103.728,103.8046,9048.0
2017-07-10 09:35:00,122.3,122.3,122.11,122.12,4048.0,104.094,104.094,103.9322,103.9408,4048.0
2017-07-10 09:40:00,122.08,122.28,122.01,122.21,5562.0,103.9067,104.0769,103.8471,104.0174,5562.0
2017-07-10 09:45:00,122.14,122.32,122.14,122.31,3913.0,103.9578,104.111,103.9578,104.1025,3913.0
2017-07-10 09:50:00,122.35,122.41,122.08,122.13,7850.0,104.1365,104.1876,103.9067,103.9493,7850.0
2017-07-10 09:55:00,122.18,122.28,122.16,122.25,4977.0,103.9918,104.0769,103.9748,104.0514,4977.0
2017-07-10 10:00:00,122.25,122.78,122.24,122.74,16600.0,104.0514,104.5025,104.0429,104.4685,16600.0
2017-07-10 10:05:00,122.76,122.88,122.66,122.77,9397.0,104.4855,104.5876,104.4004,104.494,9397.0
2017-07-10 10:10:00,122.76,123.11,122.76,123.11,4600.0,104.4855,104.7834,104.4855,104.7834,4600.0
2017-07-10 10:15:00,123.03,123.15,123.0,123.09,7680.0,104.7153,104.8174,104.6898,104.7664,7680.0
2017-07-10 10:20:00,123.13,123.13,122.97,122.97,3600.0,104.8004,104.8004,104.6642,104.6642,3600.0
2017-07-10 10:25:00,122.98,123.08,122.95,122.97,4400.0,104.6727,104.7578,104.6472,104.6642,4400.0
2017-07-10 10:30:00,123.01,123.02,122.74,122.74,2900.0,104.6983,104.7068,104.4685,104.4685,2900.0
2017-07-10 10:35:00,122.73,122.73,122.58,122.6,11185.0,104.46,104.46,104.3323,104.3493,11185.0
2017-07-10 10:40:00,122.6,122.66,122.48,122.63,7973.0,104.3493,104.4004,104.2472,104.3748,7973.0
2017-07-10 10:45:00,122.61,122.61,122.51,122.59,2650.0,104.3578,104.3578,104.2727,104.3408,2650.0
2017-07-10 10:50:00,122.61,122.69,122.6,122.6,4765.0,104.3578,104.4259,104.3493,104.3493,4765.0
2017-07-10 10:55:00,122.6,122.63,122.54,122.57,5585.0,104.3493,104.3748,104.2982,104.3238,5585.0
2017-07-10 11:00:00,122.57,122.59,122.4,122.44,13200.0,104.3238,104.3408,104.1791,104.2131,13200.0
2017-07-10 11:05:00,122.45,122.59,122.44,122.55,10860.0,104.2216,104.3408,104.2131,104.3067,10860.0
2017-07-10 11:10:00,122.56,122.75,122.55,122.75,2704.0,104.3153,104.477,104.3067,104.477,2704.0
2017-07-10 11:15:00,122.75,122.75,122.62,122.7,4473.0,104.477,104.477,104.3663,104.4344,4473.0
2017-07-10 11:20:00,122.65,122.78,122.65,122.71,9303.0,104.3919,104.5025,104.3919,104.4429,9303.0
2017-07-10 11:25:00,122.68,122.85,122.68,122.81,2580.0,104.4174,104.5621,104.4174,104.528,2580.0
2017-07-10 11:30:00,122.84,122.98,122.83,122.98,2200.0,104.5536,104.6727,104.5451,104.6727,2200.0
2017-07-10 11:35:00,122.93,122.97,122.78,122.89,4790.0,104.6302,104.6642,104.5025,104.5961,4790.0
2017-07-10 11:40:00,122.84,123.0,122.83,123.0,9863.0,104.5536,104.6898,104.5451,104.6898,9863.0
2017-07-10 11:45:00,123.01,123.01,122.95,122.99,2914.0,104.6983,104.6983,104.6472,104.6812,2914.0
2017-07-10 11:50:00,122.96,123.05,122.95,123.05,2650.0,104.6557,104.7323,104.6472,104.7323,2650.0
2017-07-10 11:55:00,123.05,123.13,123.0,123.13,3311.0,104.7323,104.8004,104.6898,104.8004,3311.0
2017-07-10 12:00:00,123.15,123.17,123.02,123.17,2700.0,104.8174,104.8345,104.7068,104.8345,2700.0
2017-07-10 12:05:00,123.12,123.14,122.99,122.99,970.0,104.7919,104.8089,104.6812,104.6812,970.0
2017-07-10 12:10:00,123.02,123.11,123.02,123.07,2702.0,104.7068,104.7834,104.7068,104.7493,2702.0
2017-07-10 12:15:00,123.07,123.18,123.05,123.17,4571.0,104.7493,104.843,104.7323,104.8345,4571.0
2017-07-10 12:20:00,123.15,123.24,123.13,123.23,2400.0,104.8174,104.894,104.8004,104.8855,2400.0
2017-07-10 12:25:00,123.23,123.31,123.21,123.3,6303.0,104.8855,104.9536,104.8685,104.9451,6303.0
2017-07-10 12:30:00,123.3,123.31,123.16,123.22,5830.0,104.9451,104.9536,104.8259,104.877,5830.0
2017-07-10 12:35:00,123.22,123.27,123.19,123.27,4521.0,104.877,104.9196,104.8515,104.9196,4521.0
2017-07-10 12:40:00,123.16,123.25,123.16,123.23,3000.0,104.8259,104.9025,104.8259,104.8855,3000.0
2017-07-10 12:45:00,123.29,123.36,123.25,123.35,3933.0,104.9366,104.9962,104.9025,104.9877,3933.0
2017-07-10 12:50:00,123.34,123.39,123.29,123.33,3943.0,104.9791,105.0217,104.9366,104.9706,3943.0
2017-07-10 12:55:00,123.33,123.44,123.32,123.44,5005.0,104.9706,105.0643,104.9621,105.0643,5005.0
2017-07-10 13:00:00,123.47,123.61,123.46,123.61,6689.0,105.0898,105.209,105.0813,105.209,6689.0
2017-07-10 13:05:00,123.57,123.61,123.48,123.53,4356.0,105.1749,105.209,105.0983,105.1409,4356.0
2017-07-10 13:10:00,123.52,123.53,123.29,123.31,7900.0,105.1323,105.1409,104.9366,104.9536,7900.0
2017-07-10 13:15:00,123.32,123.43,123.32,123.34,5050.0,104.9621,105.0557,104.9621,104.9791,5050.0
2017-07-10 13:20:00,123.33,123.41,123.3,123.38,6169.0,104.9706,105.0387,104.9451,105.0132,6169.0
2017-07-10 13:25:00,123.41,123.46,123.37,123.39,7873.0,105.0387,105.0813,105.0047,105.0217,7873.0
2017-07-10 13:30:00,123.42,123.47,123.38,123.38,4427.0,105.0472,105.0898,105.0132,105.0132,4427.0
2017-07-10 13:35:00,123.4,123.43,123.38,123.42,8619.0,105.0302,105.0557,105.0132,105.0472,8619.0
2017-07-10 13:40:00,123.45,123.59,123.45,123.56,4577.0,105.0728,105.1919,105.0728,105.1664,4577.0
2017-07-10 13:45:00,123.56,123.64,123.56,123.64,6143.0,105.1664,105.2345,105.1664,105.2345,6143.0
2017-07-10 13:50:00,123.61,123.66,123.6,123.61,6445.0,105.209,105.2515,105.2004,105.209,6445.0
2017-07-10 13:55:00,123.63,123.72,123.6,123.66,15191.0,105.226,105.3026,105.2004,105.2515,15191.0
2017-07-10 14:00:00,123.63,123.74,123.63,123.64,17100.0,105.226,105.3196,105.226,105.2345,17100.0
2017-07-10 14:05:00,123.66,123.83,123.6,123.72,36925.0,105.2515,105.3962,105.2004,105.3026,36925.0
2017-07-10 14:10:00,123.68,123.77,123.65,123.76,14623.0,105.2685,105.3451,105.243,105.3366,14623.0
2017-07-10 14:15:00,123.77,123.78,123.65,123.7,6903.0,105.3451,105.3536,105.243,105.2856,6903.0
2017-07-10 14:20:00,123.68,123.77,123.61,123.61,43889.0,105.2685,105.3451,105.209,105.209,43889.0
2017-07-10 14:25:00,123.62,123.62,123.35,123.37,22930.0,105.2175,105.2175,104.9877,105.0047,22930.0
2017-07-10 14:30:00,123.33,123.46,123.32,123.46,6278.0,104.9706,105.0813,104.9621,105.0813,6278.0
2017-07-10 14:35:00,123.49,123.49,123.41,123.41,4597.0,105.1068,105.1068,105.0387,105.0387,4597.0
2017-07-10 14:40:00,123.41,123.41,123.25,123.27,3960.0,105.0387,105.0387,104.9025,104.9196,3960.0
2017-07-10 14:45:00,123.27,123.28,123.1,123.1,12230.0,104.9196,104.9281,104.7749,104.7749,12230.0
2017-07-10 14:50:00,123.09,123.12,123.02,123.04,3237.0,104.7664,104.7919,104.7068,104.7238,3237.0
2017-07-10 14:55:00,123.0,123.09,122.98,123.02,5078.0,104.6898,104.7664,104.6727,104.7068,5078.0
2017-07-10 15:00:00,123.06,123.06,122.89,122.97,10204.0,104.7408,104.7408,104.5961,104.6642,10204.0
2017-07-10 15:05:00,122.97,123.01,122.9,122.9,9594.0,104.6642,104.6983,104.6046,104.6046,9594.0
2017-07-10 15:10:00,122.89,122.89,122.82,122.84,9705.0,104.5961,104.5961,104.5366,104.5536,9705.0
2017-07-10 15:15:00,122.83,122.85,122.57,122.69,33318.0,104.5451,104.5621,104.3238,104.4259,33318.0
2017-07-10 15:20:00,122.69,122.78,122.69,122.75,8072.0,104.4259,104.5025,104.4259,104.477,8072.0
2017-07-10 15:25:00,122.73,122.81,122.7,122.8,9072.0,104.46,104.528,104.4344,104.5195,9072.0
2017-07-10 15:30:00,122.8,122.91,122.78,122.9,25553.0,104.5195,104.6132,104.5025,104.6046,25553.0
2017-07-10 15:35:00,122.89,122.97,122.87,122.9,9956.0,104.5961,104.6642,104.5791,104.6046,9956.0
2017-07-10 15:40:00,122.89,122.98,122.89,122.9,12109.0,104.5961,104.6727,104.5961,104.6046,12109.0
2017-07-10 15:45:00,122.91,122.92,122.76,122.78,12951.0,104.6132,104.6217,104.4855,104.5025,12951.0
2017-07-10 15:50:00,122.76,122.8,122.67,122.67,21164.0,104.4855,104.5195,104.4089,104.4089,21164.0
2017-07-10 15:55:00,122.68,123.03,122.62,123.0,218763.0,104.4174,104.7153,104.3663,104.6898,218763.0
2017-07-11 09:30:00,123.17,123.17,122.07,122.32,18747.0,104.8345,104.8345,103.8982,104.111,18747.0
2017-07-11 09:35:00,122.27,122.53,122.13,122.21,6805.0,104.0684,104.2897,103.9493,104.0174,6805.0
2017-07-11 09:40:00,122.16,122.16,121.88,122.04,7869.0,103.9748,103.9748,103.7365,103.8727,7869.0
2017-07-11 09:45:00,122.02,122.2,121.97,122.01,11277.0,103.8556,104.0088,103.8131,103.8471,11277.0
2017-07-11 09:50:00,121.99,122.18,121.97,122.18,21971.0,103.8301,103.9918,103.8131,103.9918,21971.0
2017-07-11 09:55:00,122.14,122.3,122.07,122.07,5300.0,103.9578,104.094,103.8982,103.8982,5300.0
2017-07-11 10:00:00,122.08,122.45,122.0,122.45,19380.0,103.9067,104.2216,103.8386,104.2216,19380.0
2017-07-11 10:05:00,122.45,122.47,122.14,122.2,6984.0,104.2216,104.2387,103.9578,104.0088,6984.0
2017-07-11 10:10:00,122.15,122.37,122.11,122.28,19653.0,103.9663,104.1535,103.9322,104.0769,19653.0
2017-07-11 10:15:00,122.27,122.38,122.18,122.23,16842.0,104.0684,104.1621,103.9918,104.0344,16842.0
2017-07-11 10:20:00,122.23,122.35,122.2,122.28,7616.0,104.0344,104.1365,104.0088,104.0769,7616.0
2017-07-11 10:25:00,122.31,122.64,122.27,122.59,12711.0,104.1025,104.3833,104.0684,104.3408,12711.0
2017-07-11 10:30:00,122.59,122.81,122.54,122.74,23044.0,104.3408,104.528,104.2982,104.4685,23044.0
2017-07-11 10:35:00,122.76,122.81,122.41,122.45,15400.0,104.4855,104.528,104.1876,104.2216,15400.0
2017-07-11 10:40:00,122.39,122.49,122.3,122.42,9560.0,104.1706,104.2557,104.094,104.1961,9560.0
2017-07-11 10:45:00,122.43,122.45,122.2,122.3,8200.0,104.2046,104.2216,104.0088,104.094,8200.0
2017-07-11 10:50:00,122.28,122.31,122.07,122.15,8199.0,104.0769,104.1025,103.8982,103.9663,8199.0
2017-07-11 10:55:00,122.15,122.17,122.02,122.11,13875.0,103.9663,103.9833,103.8556,103.9322,13875.0
2017-07-11 11:00:00,122.09,122.18,122.06,122.11,9610.0,103.9152,103.9918,103.8897,103.9322,9610.0
2017-07-11 11:05:00,122.11,122.17,121.96,121.98,9663.0,103.9322,103.9833,103.8046,103.8216,9663.0
2017-07-11 11:10:00,122.01,122.04,121.6,121.6,10346.0,103.8471,103.8727,103.4982,103.4982,10346.0
2017-07-11 11:15:00,121.6,121.68,121.52,121.66,5850.0,103.4982,103.5663,103.4301,103.5492,5850.0
2017-07-11 11:20:00,121.66,121.66,121.44,121.53,37777.0,103.5492,103.5492,103.362,103.4386,37777.0
2017-07-11 11:25:00,121.54,121.63,121.12,121.63,35321.0,103.4471,103.5237,103.0896,103.5237,35321.0
2017-07-11 11:30:00,121.62,121.77,121.56,121.73,10937.0,103.5152,103.6429,103.4641,103.6088,10937.0
2017-07-11 11:35:00,121.76,121.9,121.74,121.83,16100.0,103.6343,103.7535,103.6173,103.6939,16100.0
2017-07-11 11:40:00,121.83,122.07,121.83,122.01,21623.0,103.6939,103.8982,103.6939,103.8471,21623.0
2017-07-11 11:45:00,122.04,122.14,122.0,122.05,12361.0,103.8727,103.9578,103.8386,103.8812,12361.0
2017-07-11 11:50:00,122.06,122.26,122.01,122.17,33686.0,103.8897,104.0599,103.8471,103.9833,33686.0
2017-07-11 11:55:00,122.13,122.14,121.95,121.99,19024.0,103.9493,103.9578,103.7961,103.8301,19024.0
2017-07-11 12:00:00,121.96,122.1,121.95,122.1,12891.0,103.8046,103.9237,103.7961,103.9237,12891.0
2017-07-11 12:05:00,122.08,122.11,121.95,122.11,9300.0,103.9067,103.9322,103.7961,103.9322,9300.0
2017-07-11 12:10:00,122.07,122.07,121.92,121.98,9278.0,103.8982,103.8982,103.7705,103.8216,9278.0
2017-07-11 12:15:00,122.03,122.06,121.97,122.06,5067.0,103.8642,103.8897,103.8131,103.8897,5067.0
2017-07-11 12:20:00,122.03,122.09,121.99,122.0,6353.0,103.8642,103.9152,103.8301,103.8386,6353.0
2017-07-11 12:25:00,122.0,122.11,121.96,122.11,9035.0,103.8386,103.9322,103.8046,103.9322,9035.0
2017-07-11 12:30:00,122.12,122.13,122.07,122.1,3305.0,103.9408,103.9493,103.8982,103.9237,3305.0
2017-07-11 12:35:00,122.1,122.15,122.08,122.09,2531.0,103.9237,103.9663,103.9067,103.9152,2531.0
2017-07-11 12:40:00,122.09,122.2,122.07,122.2,6544.0,103.9152,104.0088,103.8982,104.0088,6544.0
2017-07-11 12:45:00,122.26,122.32,122.19,122.31,3700.0,104.0599,104.111,104.0003,104.1025,3700.0
2017-07-11 12:50:00,122.33,122.35,122.31,122.33,3200.0,104.1195,104.1365,104.1025,104.1195,3200.0
2017-07-11 12:55:00,122.35,122.38,122.3,122.32,3000.0,104.1365,104.1621,104.094,104.111,3000.0
2017-07-11 13:00:00,122.29,122.39,122.29,122.32,4244.0,104.0855,104.1706,104.0855,104.111,4244.0
2017-07-11 13:05:00,122.34,122.46,122.34,122.45,14649.0,104.128,104.2301,104.128,104.2216,14649.0
2017-07-11 13:10:00,122.4,122.43,122.24,122.24,3000.0,104.1791,104.2046,104.0429,104.0429,3000.0
2017-07-11 13:15:00,122.24,122.35,122.24,122.35,4991.0,104.0429,104.1365,104.0429,104.1365,4991.0
2017-07-11 13:20:00,122.34,122.38,122.32,122.36,1297.0,104.128,104.1621,104.111,104.145,1297.0
2017-07-11 13:25:00,122.32,122.34,122.27,122.34,5761.0,104.111,104.128,104.0684,104.128,5761.0
2017-07-11 13:30:00,122.32,122.33,122.29,122.3,3700.0,104.111,104.1195,104.0855,104.094,3700.0
2017-07-11 13:35:00,122.3,122.32,122.26,122.29,3849.0,104.094,104.111,104.0599,104.0855,3849.0
2017-07-11 13:40:00,122.27,122.57,122.27,122.55,3702.0,104.0684,104.3238,104.0684,104.3067,3702.0
2017-07-11 13:45:00,122.54,122.6,122.51,122.59,3000.0,104.2982,104.3493,104.2727,104.3408,3000.0
2017-07-11 13:50:00,122.59,122.64,122.58,122.64,3692.0,104.3408,104.3833,104.3323,104.3833,3692.0
2017-07-11 13:55:00,122.66,122.67,122.62,122.65,3400.0,104.4004,104.4089,104.3663,104.3919,3400.0
2017-07-11 14:00:00,122.67,122.75,122.67,122.7,4345.0,104.4089,104.477,104.4089,104.4344,4345.0
2017-07-11 14:05:00,122.68,122.68,122.63,122.66,5696.0,104.4174,104.4174,104.3748,104.4004,5696.0
2017-07-11 14:10:00,122.67,122.88,122.67,122.88,9718.0,104.4089,104.5876,104.4089,104.5876,9718.0
2017-07-11 14:15:00,122.89,122.89,122.68,122.7,6283.0,104.5961,104.5961,104.4174,104.4344,6283.0
2017-07-11 14:20:00,122.7,122.83,122.67,122.8,8669.0,104.4344,104.5451,104.4089,104.5195,8669.0
2017-07-11 14:25:00,122.82,122.84,122.79,122.81,5401.0,104.5366,104.5536,104.511,104.528,5401.0
2017-07-11 14:30:00,122.8,122.85,122.72,122.76,5356.0,104.5195,104.5621,104.4514,104.4855,5356.0
2017-07-11 14:35:00,122.73,122.79,122.7,122.73,10468.0,104.46,104.511,104.4344,104.46,10468.0
2017-07-11 14:40:00,122.72,122.75,122.67,122.75,7720.0,104.4514,104.477,104.4089,104.477,7720.0
2017-07-11 14:45:00,122.76,122.76,122.69,122.72,8831.0,104.4855,104.4855,104.4259,104.4514,8831.0
2017-07-11 14:50:00,122.7,122.7,122.58,122.61,10083.0,104.4344,104.4344,104.3323,104.3578,10083.0
2017-07-11 14:55:00,122.6,122.6,122.51,122.57,14328.0,104.3493,104.3493,104.2727,104.3238,14328.0
2017-07-11 15:00:00,122.59,122.59,122.43,122.44,9137.0,104.3408,104.3408,104.2046,104.2131,9137.0
2017-07-11 15:05:00,122.44,122.59,122.44,122.57,8900.0,104.2131,104.3408,104.2131,104.3238,8900.0
2017-07-11 15:10:00,122.56,122.68,122.55,122.67,7222.0,104.3153,104.4174,104.3067,104.4089,7222.0
2017-07-11 15:15:00,122.68,122.68,122.61,122.64,8258.0,104.4174,104.4174,104.3578,104.3833,8258.0
2017-07-11 15:20:00,122.63,122.75,122.63,122.7,10884.0,104.3748,104.477,104.3748,104.4344,10884.0
2017-07-11 15:25:00,122.7,122.74,122.53,122.53,7400.0,104.4344,104.4685,104.2897,104.2897,7400.0
2017-07-11 15:30:00,122.54,122.7,122.51,122.64,10910.0,104.2982,104.4344,104.2727,104.3833,10910.0
2017-07-11 15:35:00,122.62,122.65,122.59,122.6,6269.0,104.3663,104.3919,104.3408,104.3493,6269.0
2017-07-11 15:40:00,122.6,122.63,122.53,122.57,12273.0,104.3493,104.3748,104.2897,104.3238,12273.0
2017-07-11 15:45:00,122.55,122.59,122.34,122.37,31055.0,104.3067,104.3408,104.128,104.1535,31055.0
2017-07-11 15:50:00,122.37,122.48,122.33,122.46,33008.0,104.1535,104.2472,104.1195,104.2301,33008.0
2017-07-11 15:55:00,122.47,122.55,122.46,122.51,56657.0,104.2387,104.3067,104.2301,104.2727,56657.0
2017-07-12 09:30:00,123.2,123.49,122.5,123.41,17466.0,104.86,105.1068,104.2642,105.0387,17466.0
2017-07-12 09:35:00,123.28,123.74,123.28,123.44,13441.0,104.9281,105.3196,104.9281,105.0643,13441.0
2017-07-12 09:40:00,123.49,123.77,123.48,123.56,6413.0,105.1068,105.3451,105.0983,105.1664,6413.0
2017-07-12 09:45:00,123.61,124.24,123.59,124.09,29891.0,105.209,105.7452,105.1919,105.6175,29891.0
2017-07-12 09:50:00,124.09,124.09,123.69,123.69,8400.0,105.6175,105.6175,105.277,105.277,8400.0
2017-07-12 09:55:00,123.68,123.9,123.68,123.86,2700.0,105.2685,105.4558,105.2685,105.4217,2700.0
2017-07-12 10:00:00,123.86,123.86,123.62,123.62,5572.0,105.4217,105.4217,105.2175,105.2175,5572.0
2017-07-12 10:05:00,123.61,123.71,123.58,123.61,7260.0,105.209,105.2941,105.1834,105.209,7260.0
2017-07-12 10:10:00,123.52,123.63,123.44,123.45,2502.0,105.1323,105.226,105.0643,105.0728,2502.0
2017-07-12 10:15:00,123.41,123.55,123.36,123.38,17950.0,105.0387,105.1579,104.9962,105.0132,17950.0
2017-07-12 10:20:00,123.41,123.45,123.25,123.25,20288.0,105.0387,105.0728,104.9025,104.9025,20288.0
2017-07-12 10:25:00,123.22,123.36,123.18,123.36,14059.0,104.877,104.9962,104.843,104.9962,14059.0
2017-07-12 10:30:00,123.41,123.5,123.36,123.39,5915.0,105.0387,105.1153,104.9962,105.0217,5915.0
2017-07-12 10:35:00,123.4,123.49,123.36,123.46,8161.0,105.0302,105.1068,104.9962,105.0813,8161.0
2017-07-12 10:40:00,123.43,123.43,123.27,123.3,7612.0,105.0557,105.0557,104.9196,104.9451,7612.0
2017-07-12 10:45:00,123.26,123.32,123.18,123.26,7721.0,104.9111,104.9621,104.843,104.9111,7721.0
2017-07-12 10:50:00,123.25,123.28,123.06,123.17,10777.0,104.9025,104.9281,104.7408,104.8345,10777.0
2017-07-12 10:55:00,123.19,123.37,123.19,123.25,5687.0,104.8515,105.0047,104.8515,104.9025,5687.0
2017-07-12 11:00:00,123.24,123.32,123.24,123.26,2800.0,104.894,104.9621,104.894,104.9111,2800.0
2017-07-12 11:05:00,123.28,123.32,123.15,123.24,9932.0,104.9281,104.9621,104.8174,104.894,9932.0
2017-07-12 11:10:00,123.24,123.4,123.23,123.37,11996.0,104.894,105.0302,104.8855,105.0047,11996.0
2017-07-12 11:15:00,123.36,123.49,123.36,123.45,5600.0,104.9962,105.1068,104.9962,105.0728,5600.0
2017-07-12 11:20:00,123.44,123.46,123.28,123.36,10885.0,105.0643,105.0813,104.9281,104.9962,10885.0
2017-07-12 11:25:00,123.38,123.43,123.3,123.42,5821.0,105.0132,105.0557,104.9451,105.0472,5821.0
2017-07-12 11:30:00,123.38,123.47,123.34,123.39,4862.0,105.0132,105.0898,104.9791,105.0217,4862.0
2017-07-12 11:35:00,123.37,123.49,123.37,123.49,1400.0,105.0047,105.1068,105.0047,105.1068,1400.0
2017-07-12 11:40:00,123.45,123.65,123.44,123.65,13830.0,105.0728,105.243,105.0643,105.243,13830.0
2017-07-12 11:45:00,123.66,123.74,123.65,123.74,13057.0,105.2515,105.3196,105.243,105.3196,13057.0
2017-07-12 11:50:00,123.76,123.81,123.76,123.76,3325.0,105.3366,105.3792,105.3366,105.3366,3325.0
2017-07-12 11:55:00,123.78,123.8,123.74,123.74,5378.0,105.3536,105.3707,105.3196,105.3196,5378.0
2017-07-12 12:00:00,123.76,123.8,123.7,123.72,4499.0,105.3366,105.3707,105.2856,105.3026,4499.0
2017-07-12 12:05:00,123.7,123.82,123.7,123.77,4901.0,105.2856,105.3877,105.2856,105.3451,4901.0
2017-07-12 12:10:00,123.77,123.91,123.69,123.75,19874.0,105.3451,105.4643,105.277,105.3281,19874.0
2017-07-12 12:15:00,123.73,123.81,123.7,123.8,4391.0,105.3111,105.3792,105.2856,105.3707,4391.0
2017-07-12 12:20:00,123.77,123.88,123.76,123.84,2730.0,105.3451,105.4388,105.3366,105.4047,2730.0
2017-07-12 12:25:00,123.88,123.88,123.79,123.81,1849.0,105.4388,105.4388,105.3622,105.3792,1849.0
2017-07-12 12:30:00,123.8,123.84,123.8,123.81,3144.0,105.3707,105.4047,105.3707,105.3792,3144.0
2017-07-12 12:35:00,123.82,123.82,123.77,123.78,2400.0,105.3877,105.3877,105.3451,105.3536,2400.0
2017-07-12 12:40:00,123.8,123.8,123.7,123.7,1900.0,105.3707,105.3707,105.2856,105.2856,1900.0
2017-07-12 12:45:00,123.72,123.73,123.65,123.72,4131.0,105.3026,105.3111,105.243,105.3026,4131.0
2017-07-12 12:50:00,123.75,123.75,123.66,123.66,1904.0,105.3281,105.3281,105.2515,105.2515,1904.0
2017-07-12 12:55:00,123.66,123.8,123.64,123.78,4377.0,105.2515,105.3707,105.2345,105.3536,4377.0
2017-07-12 13:00:00,123.77,123.83,123.76,123.81,3306.0,105.3451,105.3962,105.3366,105.3792,3306.0
2017-07-12 13:05:00,123.83,123.84,123.73,123.73,2669.0,105.3962,105.4047,105.3111,105.3111,2669.0
2017-07-12 13:10:00,123.74,123.75,123.67,123.67,2372.0,105.3196,105.3281,105.26,105.26,2372.0
2017-07-12 13:15:00,123.71,123.72,123.59,123.63,4139.0,105.2941,105.3026,105.1919,105.226,4139.0
2017-07-12 13:20:00,123.66,123.66,123.6,123.66,3550.0,105.2515,105.2515,105.2004,105.2515,3550.0
2017-07-12 13:25:00,123.64,123.64,123.58,123.64,3000.0,105.2345,105.2345,105.1834,105.2345,3000.0
2017-07-12 13:30:00,123.64,123.66,123.63,123.63,1983.0,105.2345,105.2515,105.226,105.226,1983.0
2017-07-12 13:35:00,123.61,123.67,123.57,123.57,4103.0,105.209,105.26,105.1749,105.1749,4103.0
2017-07-12 13:40:00,123.55,123.68,123.55,123.67,4640.0,105.1579,105.2685,105.1579,105.26,4640.0
2017-07-12 13:45:00,123.61,123.66,123.61,123.63,18600.0,105.209,105.2515,105.209,105.226,18600.0
2017-07-12 13:50:00,123.61,123.69,123.6,123.69,5412.0,105.209,105.277,105.2004,105.277,5412.0
2017-07-12 13:55:00,123.68,123.7,123.63,123.7,3300.0,105.2685,105.2856,105.226,105.2856,3300.0
2017-07-12 14:00:00,123.67,123.68,123.64,123.65,3458.0,105.26,105.2685,105.2345,105.243,3458.0
2017-07-12 14:05:00,123.65,123.68,123.62,123.64,7226.0,105.243,105.2685,105.2175,105.2345,7226.0
2017-07-12 14:10:00,123.62,123.66,123.54,123.56,4618.0,105.2175,105.2515,105.1494,105.1664,4618.0
2017-07-12 14:15:00,123.58,123.69,123.58,123.68,7273.0,105.1834,105.277,105.1834,105.2685,7273.0
2017-07-12 14:20:00,123.68,123.7,123.62,123.62,6185.0,105.2685,105.2856,105.2175,105.2175,6185.0
2017-07-12 14:25:00,123.64,123.67,123.62,123.62,5693.0,105.2345,105.26,105.2175,105.2175,5693.0
2017-07-12 14:30:00,123.65,123.66,123.57,123.57,9244.0,105.243,105.2515,105.1749,105.1749,9244.0
2017-07-12 14:35:00,123.57,123.61,123.54,123.56,27446.0,105.1749,105.209,105.1494,105.1664,27446.0
2017-07-12 14:40:00,123.54,123.58,123.5,123.56,12073.0,105.1494,105.1834,105.1153,105.1664,12073.0
2017-07-12 14:45:00,123.56,123.66,123.56,123.66,11203.0,105.1664,105.2515,105.1664,105.2515,11203.0
2017-07-12 14:50:00,123.66,123.68,123.59,123.63,8769.0,105.2515,105.2685,105.1919,105.226,8769.0
2017-07-12 14:55:00,123.63,123.65,123.62,123.62,3917.0,105.226,105.243,105.2175,105.2175,3917.0
2017-07-12 15:00:00,123.64,123.68,123.62,123.67,6332.0,105.2345,105.2685,105.2175,105.26,6332.0
2017-07-12 15:05:00,123.68,123.69,123.55,123.66,27927.0,105.2685,105.277,105.1579,105.2515,27927.0
2017-07-12 15:10:00,123.65,123.7,123.53,123.7,14236.0,105.243,105.2856,105.1409,105.2856,14236.0
2017-07-12 15:15:00,123.7,123.75,123.67,123.7,7712.0,105.2856,105.3281,105.26,105.2856,7712.0
2017-07-12 15:20:00,123.69,123.77,123.67,123.74,25747.0,105.277,105.3451,105.26,105.3196,25747.0
2017-07-12 15:25:00,123.74,123.74,123.57,123.61,17425.0,105.3196,105.3196,105.1749,105.209,17425.0
2017-07-12 15:30:00,123.62,123.62,123.42,123.42,7466.0,105.2175,105.2175,105.0472,105.0472,7466.0
2017-07-12 15:35:00,123.42,123.48,123.38,123.38,21994.0,105.0472,105.0983,105.0132,105.0132,21994.0
2017-07-12 15:40:00,123.4,123.41,123.24,123.32,14115.0,105.0302,105.0387,104.894,104.9621,14115.0
2017-07-12 15:45:00,123.31,123.4,123.28,123.34,34480.0,104.9536,105.0302,104.9281,104.9791,34480.0
2017-07-12 15:50:00,123.33,123.37,123.25,123.3,29404.0,104.9706,105.0047,104.9025,104.9451,29404.0
2017-07-12 15:55:00,123.3,123.33,123.19,123.29,60787.0,104.9451,104.9706,104.8515,104.9366,60787.0
2017-07-13 09:30:00,123.33,123.67,123.1,123.36,10345.0,104.9706,105.26,104.7749,104.9962,10345.0
2017-07-13 09:35:00,123.38,123.61,123.27,123.52,4600.0,105.0132,105.209,104.9196,105.1323,4600.0
2017-07-13 09:40:00,123.43,123.43,123.09,123.15,3200.0,105.0557,105.0557,104.7664,104.8174,3200.0
2017-07-13 09:45:00,123.17,123.45,123.16,123.43,2534.0,104.8345,105.0728,104.8259,105.0557,2534.0
2017-07-13 09:50:00,123.42,124.01,123.42,123.91,10500.0,105.0472,105.5494,105.0472,105.4643,10500.0
2017-07-13 09:55:00,123.85,123.87,123.5,123.51,3400.0,105.4132,105.4302,105.1153,105.1238,3400.0
2017-07-13 10:00:00,123.58,123.58,123.39,123.41,2430.0,105.1834,105.1834,105.0217,105.0387,2430.0
2017-07-13 10:05:00,123.4,123.4,123.24,123.37,8104.0,105.0302,105.0302,104.894,105.0047,8104.0
2017-07-13 10:10:00,123.41,123.41,123.2,123.27,3483.0,105.0387,105.0387,104.86,104.9196,3483.0
2017-07-13 10:15:00,123.17,123.19,123.07,123.08,4056.0,104.8345,104.8515,104.7493,104.7578,4056.0
2017-07-13 10:20:00,123.03,123.06,122.92,122.93,3807.0,104.7153,104.7408,104.6217,104.6302,3807.0
2017-07-13 10:25:00,123.0,123.05,122.9,123.0,7311.0,104.6898,104.7323,104.6046,104.6898,7311.0
2017-07-13 10:30:00,122.98,123.16,122.97,123.08,9420.0,104.6727,104.8259,104.6642,104.7578,9420.0
2017-07-13 10:35:00,123.08,123.16,122.98,123.04,9335.0,104.7578,104.8259,104.6727,104.7238,9335.0
2017-07-13 10:40:00,123.09,123.32,123.09,123.29,9842.0,104.7664,104.9621,104.7664,104.9366,9842.0
2017-07-13 10:45:00,123.28,123.32,123.15,123.15,3900.0,104.9281,104.9621,104.8174,104.8174,3900.0
2017-07-13 10:50:00,123.24,123.3,123.13,123.13,8000.0,104.894,104.9451,104.8004,104.8004,8000.0
2017-07-13 10:55:00,123.17,123.32,123.13,123.32,5700.0,104.8345,104.9621,104.8004,104.9621,5700.0
2017-07-13 11:00:00,123.31,123.37,123.23,123.34,2900.0,104.9536,105.0047,104.8855,104.9791,2900.0
2017-07-13 11:05:00,123.31,123.36,123.26,123.33,5248.0,104.9536,104.9962,104.9111,104.9706,5248.0
2017-07-13 11:10:00,123.28,123.29,123.19,123.26,3322.0,104.9281,104.9366,104.8515,104.9111,3322.0
2017-07-13 11:15:00,123.26,123.26,123.17,123.17,3100.0,104.9111,104.9111,104.8345,104.8345,3100.0
2017-07-13 11:20:00,123.16,123.17,123.07,123.08,1600.0,104.8259,104.8345,104.7493,104.7578,1600.0
2017-07-13 11:25:00,123.12,123.26,123.09,123.26,10654.0,104.7919,104.9111,104.7664,104.9111,10654.0
2017-07-13 11:30:00,123.25,123.31,123.2,123.2,10230.0,104.9025,104.9536,104.86,104.86,10230.0
2017-07-13 11:35:00,123.15,123.23,123.09,123.09,1232.0,104.8174,104.8855,104.7664,104.7664,1232.0
2017-07-13 11:40:00,123.08,123.1,122.96,123.06,4928.0,104.7578,104.7749,104.6557,104.7408,4928.0
2017-07-13 11:45:00,123.08,123.22,123.06,123.16,3250.0,104.7578,104.877,104.7408,104.8259,3250.0
2017-07-13 11:50:00,123.21,123.23,123.15,123.15,3960.0,104.8685,104.8855,104.8174,104.8174,3960.0
2017-07-13 11:55:00,123.16,123.16,123.09,123.11,8254.0,104.8259,104.8259,104.7664,104.7834,8254.0
2017-07-13 12:00:00,123.13,123.14,123.08,123.1,4736.0,104.8004,104.8089,104.7578,104.7749,4736.0
2017-07-13 12:05:00,123.12,123.12,123.05,123.05,2367.0,104.7919,104.7919,104.7323,104.7323,2367.0
2017-07-13 12:10:00,123.09,123.14,123.07,123.14,4300.0,104.7664,104.8089,104.7493,104.8089,4300.0
2017-07-13 12:15:00,123.13,123.2,123.13,123.14,5537.0,104.8004,104.86,104.8004,104.8089,5537.0
2017-07-13 12:20:00,123.14,123.17,123.11,123.16,1600.0,104.8089,104.8345,104.7834,104.8259,1600.0
2017-07-13 12:25:00,123.12,123.12,123.06,123.06,1517.0,104.7919,104.7919,104.7408,104.7408,1517.0
2017-07-13 12:30:00,123.05,123.09,123.01,123.05,3371.0,104.7323,104.7664,104.6983,104.7323,3371.0
2017-07-13 12:35:00,123.08,123.1,123.05,123.08,2000.0,104.7578,104.7749,104.7323,104.7578,2000.0
2017-07-13 12:40:00,123.07,123.07,123.02,123.02,867.0,104.7493,104.7493,104.7068,104.7068,867.0
2017-07-13 12:45:00,123.03,123.08,123.02,123.08,2866.0,104.7153,104.7578,104.7068,104.7578,2866.0
2017-07-13 12:50:00,123.05,123.09,123.03,123.09,2600.0,104.7323,104.7664,104.7153,104.7664,2600.0
2017-07-13 12:55:00,123.09,123.13,123.02,123.12,2600.0,104.7664,104.8004,104.7068,104.7919,2600.0
2017-07-13 13:00:00,123.09,123.1,123.04,123.04,3618.0,104.7664,104.7749,104.7238,104.7238,3618.0
2017-07-13 13:05:00,123.07,123.07,123.0,123.05,4686.0,104.7493,104.7493,104.6898,104.7323,4686.0
2017-07-13 13:10:00,123.04,123.06,123.02,123.04,1957.0,104.7238,104.7408,104.7068,104.7238,1957.0
2017-07-13 13:15:00,123.04,123.06,123.03,123.05,400.0,104.7238,104.7408,104.7153,104.7323,400.0
2017-07-13 13:20:00,123.07,123.08,122.99,123.03,5906.0,104.7493,104.7578,104.6812,104.7153,5906.0
2017-07-13 13:25:00,123.03,123.07,123.0,123.0,2968.0,104.7153,104.7493,104.6898,104.6898,2968.0
2017-07-13 13:30:00,123.0,123.06,122.99,123.05,9988.0,104.6898,104.7408,104.6812,104.7323,9988.0
2017-07-13 13:35:00,123.07,123.07,123.02,123.02,2629.0,104.7493,104.7493,104.7068,104.7068,2629.0
2017-07-13 13:40:00,123.01,123.03,123.0,123.02,5022.0,104.6983,104.7153,104.6898,104.7068,5022.0
2017-07-13 13:45:00,123.01,123.06,123.0,123.02,9394.0,104.6983,104.7408,104.6898,104.7068,9394.0
2017-07-13 13:50:00,123.02,123.07,123.02,123.06,2872.0,104.7068,104.7493,104.7068,104.7408,2872.0
2017-07-13 13:55:00,123.05,123.1,123.0,123.06,8859.0,104.7323,104.7749,104.6898,104.7408,8859.0
2017-07-13 14:00:00,123.05,123.09,123.02,123.09,3550.0,104.7323,104.7664,104.7068,104.7664,3550.0
2017-07-13 14:05:00,123.08,123.12,123.01,123.12,3530.0,104.7578,104.7919,104.6983,104.7919,3530.0
2017-07-13 14:10:00,123.13,123.15,123.06,123.08,5973.0,104.8004,104.8174,104.7408,104.7578,5973.0
2017-07-13 14:15:00,123.09,123.1,123.01,123.07,5542.0,104.7664,104.7749,104.6983,104.7493,5542.0
2017-07-13 14:20:00,123.04,123.09,123.0,123.08,4378.0,104.7238,104.7664,104.6898,104.7578,4378.0
2017-07-13 14:25:00,123.12,123.12,123.03,123.08,3500.0,104.7919,104.7919,104.7153,104.7578,3500.0
2017-07-13 14:30:00,123.05,123.1,123.02,123.09,4917.0,104.7323,104.7749,104.7068,104.7664,4917.0
2017-07-13 14:35:00,123.09,123.15,123.08,123.14,15125.0,104.7664,104.8174,104.7578,104.8089,15125.0
2017-07-13 14:40:00,123.13,123.2,123.1,123.16,7228.0,104.8004,104.86,104.7749,104.8259,7228.0
2017-07-13 14:45:00,123.18,123.18,123.14,123.16,2722.0,104.843,104.843,104.8089,104.8259,2722.0
2017-07-13 14:50:00,123.14,123.14,123.09,123.1,5923.0,104.8089,104.8089,104.7664,104.7749,5923.0
2017-07-13 14:55:00,123.1,123.17,123.08,123.17,16152.0,104.7749,104.8345,104.7578,104.8345,16152.0
2017-07-13 15:00:00,123.15,123.15,123.08,123.12,5648.0,104.8174,104.8174,104.7578,104.7919,5648.0
2017-07-13 15:05:00,123.1,123.13,123.03,123.11,45523.0,104.7749,104.8004,104.7153,104.7834,45523.0
2017-07-13 15:10:00,123.1,123.12,123.07,123.1,13705.0,104.7749,104.7919,104.7493,104.7749,13705.0
2017-07-13 15:15:00,123.1,123.11,123.05,123.06,6455.0,104.7749,104.7834,104.7323,104.7408,6455.0
2017-07-13 15:20:00,123.02,123.08,123.02,123.03,16363.0,104.7068,104.7578,104.7068,104.7153,16363.0
2017-07-13 15:25:00,123.01,123.01,122.95,122.95,13257.0,104.6983,104.6983,104.6472,104.6472,13257.0
2017-07-13 15:30:00,122.96,122.96,122.89,122.91,4946.0,104.6557,104.6557,104.5961,104.6132,4946.0
2017-07-13 15:35:00,122.9,122.92,122.83,122.85,4619.0,104.6046,104.6217,104.5451,104.5621,4619.0
2017-07-13 15:40:00,122.84,122.89,122.84,122.84,10068.0,104.5536,104.5961,104.5536,104.5536,10068.0
2017-07-13 15:45:00,122.84,122.85,122.76,122.76,13649.0,104.5536,104.5621,104.4855,104.4855,13649.0
2017-07-13 15:50:00,122.77,122.8,122.7,122.75,19430.0,104.494,104.5195,104.4344,104.477,19430.0
2017-07-13 15:55:00,122.75,122.77,122.53,122.59,77151.0,104.477,104.494,104.2897,104.3408,77151.0
2017-07-14 09:30:00,122.84,122.86,122.58,122.65,10992.0,104.5536,104.5706,104.3323,104.3919,10992.0
2017-07-14 09:35:00,122.61,123.23,122.61,123.19,10609.0,104.3578,104.8855,104.3578,104.8515,10609.0
2017-07-14 09:40:00,123.2,123.37,123.17,123.31,6780.0,104.86,105.0047,104.8345,104.9536,6780.0
2017-07-14 09:45:00,123.33,123.5,123.24,123.45,17796.0,104.9706,105.1153,104.894,105.0728,17796.0
2017-07-14 09:50:00,123.5,123.52,123.32,123.32,11841.0,105.1153,105.1323,104.9621,104.9621,11841.0
2017-07-14 09:55:00,123.32,123.32,123.12,123.21,5926.0,104.9621,104.9621,104.7919,104.8685,5926.0
2017-07-14 10:00:00,123.18,123.34,123.12,123.16,12270.0,104.843,104.9791,104.7919,104.8259,12270.0
2017-07-14 10:05:00,123.21,123.31,123.14,123.31,2673.0,104.8685,104.9536,104.8089,104.9536,2673.0
2017-07-14 10:10:00,123.32,123.34,123.19,123.27,4111.0,104.9621,104.9791,104.8515,104.9196,4111.0
2017-07-14 10:15:00,123.27,123.36,123.23,123.31,11725.0,104.9196,104.9962,104.8855,104.9536,11725.0
2017-07-14 10:20:00,123.32,123.49,123.32,123.38,5793.0,104.9621,105.1068,104.9621,105.0132,5793.0
2017-07-14 10:25:00,123.39,123.44,123.34,123.34,2800.0,105.0217,105.0643,104.9791,104.9791,2800.0
2017-07-14 10:30:00,123.37,123.37,123.21,123.21,1443.0,105.0047,105.0047,104.8685,104.8685,1443.0
2017-07-14 10:35:00,123.28,123.31,123.22,123.26,3199.0,104.9281,104.9536,104.877,104.9111,3199.0
2017-07-14 10:40:00,123.27,123.38,123.27,123.36,5751.0,104.9196,105.0132,104.9196,104.9962,5751.0
2017-07-14 10:45:00,123.39,123.44,123.34,123.44,2213.0,105.0217,105.0643,104.9791,105.0643,2213.0
2017-07-14 10:50:00,123.43,123.49,123.36,123.41,4765.0,105.0557,105.1068,104.9962,105.0387,4765.0
2017-07-14 10:55:00,123.45,123.51,123.38,123.45,3566.0,105.0728,105.1238,105.0132,105.0728,3566.0
2017-07-14 11:00:00,123.39,123.59,123.38,123.5,7656.0,105.0217,105.1919,105.0132,105.1153,7656.0
2017-07-14 11:05:00,123.51,123.62,123.51,123.55,9658.0,105.1238,105.2175,105.1238,105.1579,9658.0
2017-07-14 11:10:00,123.57,123.61,123.54,123.6,2425.0,105.1749,105.209,105.1494,105.2004,2425.0
2017-07-14 11:15:00,123.62,123.63,123.54,123.54,2587.0,105.2175,105.226,105.1494,105.1494,2587.0
2017-07-14 11:20:00,123.56,123.62,123.49,123.49,30535.0,105.1664,105.2175,105.1068,105.1068,30535.0
2017-07-14 11:25:00,123.48,123.54,123.32,123.37,5564.0,105.0983,105.1494,104.9621,105.0047,5564.0
2017-07-14 11:30:00,123.39,123.42,123.28,123.4,7906.0,105.0217,105.0472,104.9281,105.0302,7906.0
2017-07-14 11:35:00,123.43,123.46,123.37,123.45,7276.0,105.0557,105.0813,105.0047,105.0728,7276.0
2017-07-14 11:40:00,123.45,123.49,123.4,123.41,5797.0,105.0728,105.1068,105.0302,105.0387,5797.0
2017-07-14 11:45:00,123.43,123.46,123.4,123.4,6213.0,105.0557,105.0813,105.0302,105.0302,6213.0
2017-07-14 11:50:00,123.4,123.4,123.32,123.34,3296.0,105.0302,105.0302,104.9621,104.9791,3296.0
2017-07-14 11:55:00,123.35,123.46,123.32,123.46,9073.0,104.9877,105.0813,104.9621,105.0813,9073.0
2017-07-14 12:00:00,123.47,123.53,123.47,123.53,3100.0,105.0898,105.1409,105.0898,105.1409,3100.0
2017-07-14 12:05:00,123.53,123.53,123.42,123.42,3070.0,105.1409,105.1409,105.0472,105.0472,3070.0
2017-07-14 12:10:00,123.43,123.46,123.38,123.39,8599.0,105.0557,105.0813,105.0132,105.0217,8599.0
2017-07-14 12:15:00,123.43,123.51,123.41,123.44,5798.0,105.0557,105.1238,105.0387,105.0643,5798.0
2017-07-14 12:20:00,123.48,123.53,123.42,123.51,6831.0,105.0983,105.1409,105.0472,105.1238,6831.0
2017-07-14 12:25:00,123.55,123.57,123.48,123.48,2906.0,105.1579,105.1749,105.0983,105.0983,2906.0
2017-07-14 12:30:00,123.54,123.59,123.53,123.54,3046.0,105.1494,105.1919,105.1409,105.1494,3046.0
2017-07-14 12:35:00,123.52,123.58,123.5,123.58,7801.0,105.1323,105.1834,105.1153,105.1834,7801.0
2017-07-14 12:40:00,123.52,123.52,123.48,123.48,2141.0,105.1323,105.1323,105.0983,105.0983,2141.0
2017-07-14 12:45:00,123.46,123.53,123.45,123.5,6722.0,105.0813,105.1409,105.0728,105.1153,6722.0
2017-07-14 12:50:00,123.52,123.56,123.5,123.56,4952.0,105.1323,105.1664,105.1153,105.1664,4952.0
2017-07-14 12:55:00,123.58,123.59,123.51,123.51,4155.0,105.1834,105.1919,105.1238,105.1238,4155.0
2017-07-14 13:00:00,123.55,123.55,123.49,123.52,1769.0,105.1579,105.1579,105.1068,105.1323,1769.0
2017-07-14 13:05:00,123.52,123.6,123.52,123.54,5188.0,105.1323,105.2004,105.1323,105.1494,5188.0
2017-07-14 13:10:00,123.52,123.52,123.46,123.46,1866.0,105.1323,105.1323,105.0813,105.0813,1866.0
2017-07-14 13:15:00,123.44,123.53,123.44,123.49,2700.0,105.0643,105.1409,105.0643,105.1068,2700.0
2017-07-14 13:20:00,123.51,123.57,123.5,123.57,2475.0,105.1238,105.1749,105.1153,105.1749,2475.0
2017-07-14 13:25:00,123.57,123.59,123.55,123.57,700.0,105.1749,105.1919,105.1579,105.1749,700.0
2017-07-14 13:30:00,123.56,123.58,123.54,123.54,3033.0,105.1664,105.1834,105.1494,105.1494,3033.0
2017-07-14 13:35:00,123.57,123.59,123.55,123.59,5291.0,105.1749,105.1919,105.1579,105.1919,5291.0
2017-07-14 13:40:00,123.58,123.63,123.58,123.62,4101.0,105.1834,105.226,105.1834,105.2175,4101.0
2017-07-14 13:45:00,123.62,123.7,123.59,123.68,6102.0,105.2175,105.2856,105.1919,105.2685,6102.0
2017-07-14 13:50:00,123.66,123.69,123.6,123.69,5968.0,105.2515,105.277,105.2004,105.277,5968.0
2017-07-14 13:55:00,123.71,123.75,123.71,123.75,1310.0,105.2941,105.3281,105.2941,105.3281,1310.0
2017-07-14 14:00:00,123.75,123.79,123.73,123.77,6935.0,105.3281,105.3622,105.3111,105.3451,6935.0
2017-07-14 14:05:00,123.77,123.77,123.67,123.68,4720.0,105.3451,105.3451,105.26,105.2685,4720.0
2017-07-14 14:10:00,123.68,123.79,123.68,123.77,2579.0,105.2685,105.3622,105.2685,105.3451,2579.0
2017-07-14 14:15:00,123.78,123.8,123.71,123.77,4048.0,105.3536,105.3707,105.2941,105.3451,4048.0
2017-07-14 14:20:00,123.77,123.85,123.73,123.81,3272.0,105.3451,105.4132,105.3111,105.3792,3272.0
2017-07-14 14:25:00,123.81,123.84,123.76,123.8,4027.0,105.3792,105.4047,105.3366,105.3707,4027.0
2017-07-14 14:30:00,123.78,123.84,123.76,123.83,4521.0,105.3536,105.4047,105.3366,105.3962,4521.0
2017-07-14 14:35:00,123.83,123.86,123.79,123.84,4331.0,105.3962,105.4217,105.3622,105.4047,4331.0
2017-07-14 14:40:00,123.82,123.87,123.78,123.87,2321.0,105.3877,105.4302,105.3536,105.4302,2321.0
2017-07-14 14:45:00,123.84,123.84,123.74,123.74,3201.0,105.4047,105.4047,105.3196,105.3196,3201.0
2017-07-14 14:50:00,123.73,123.74,123.7,123.7,2494.0,105.3111,105.3196,105.2856,105.2856,2494.0
2017-07-14 14:55:00,123.69,123.75,123.67,123.71,3618.0,105.277,105.3281,105.26,105.2941,3618.0
2017-07-14 15:00:00,123.73,123.77,123.73,123.77,4936.0,105.3111,105.3451,105.3111,105.3451,4936.0
2017-07-14 15:05:00,123.78,123.79,123.69,123.77,10409.0,105.3536,105.3622,105.277,105.3451,10409.0
2017-07-14 15:10:00,123.76,123.79,123.72,123.75,3308.0,105.3366,105.3622,105.3026,105.3281,3308.0
2017-07-14 15:15:00,123.8,123.82,123.75,123.79,4426.0,105.3707,105.3877,105.3281,105.3622,4426.0
2017-07-14 15:20:00,123.82,123.92,123.8,123.88,6775.0,105.3877,105.4728,105.3707,105.4388,6775.0
2017-07-14 15:25:00,123.9,123.95,123.88,123.92,4333.0,105.4558,105.4983,105.4388,105.4728,4333.0
2017-07-14 15:30:00,123.93,124.04,123.92,124.02,5680.0,105.4813,105.5749,105.4728,105.5579,5680.0
2017-07-14 15:35:00,124.02,124.08,124.0,124.06,8079.0,105.5579,105.609,105.5409,105.592,8079.0
2017-07-14 15:40:00,124.08,124.08,123.99,124.02,11382.0,105.609,105.609,105.5324,105.5579,11382.0
2017-07-14 15:45:00,124.03,124.07,124.01,124.06,16197.0,105.5664,105.6005,105.5494,105.592,16197.0
2017-07-14 15:50:00,124.06,124.08,123.94,123.95,32771.0,105.592,105.609,105.4898,105.4983,32771.0
2017-07-14 15:55:00,123.94,124.01,123.74,124.0,124597.0,105.4898,105.5494,105.3196,105.5409,124597.0
2017-07-17 09:30:00,123.82,124.02,123.2,123.21,14562.0,105.3877,105.5579,104.86,104.8685,14562.0
2017-07-17 09:35:00,123.2,123.45,123.17,123.24,8600.0,104.86,105.0728,104.8345,104.894,8600.0
2017-07-17 09:40:00,123.24,123.28,123.04,123.12,8400.0,104.894,104.9281,104.7238,104.7919,8400.0
2017-07-17 09:45:00,123.12,123.13,122.86,122.96,37411.0,104.7919,104.8004,104.5706,104.6557,37411.0
2017-07-17 09:50:00,122.96,123.18,122.77,123.18,43986.0,104.6557,104.843,104.494,104.843,43986.0
2017-07-17 09:55:00,123.22,123.32,123.14,123.16,8508.0,104.877,104.9621,104.8089,104.8259,8508.0
2017-07-17 10:00:00,123.15,123.17,123.0,123.13,6944.0,104.8174,104.8345,104.6898,104.8004,6944.0
2017-07-17 10:05:00,123.07,123.29,122.95,123.03,20878.0,104.7493,104.9366,104.6472,104.7153,20878.0
2017-07-17 10:10:00,123.07,123.13,122.97,122.97,14587.0,104.7493,104.8004,104.6642,104.6642,14587.0
2017-07-17 10:15:00,122.95,123.13,122.93,123.02,32898.0,104.6472,104.8004,104.6302,104.7068,32898.0
2017-07-17 10:20:00,123.04,123.1,122.97,123.1,7177.0,104.7238,104.7749,104.6642,104.7749,7177.0
2017-07-17 10:25:00,123.05,123.26,122.96,123.26,34417.0,104.7323,104.9111,104.6557,104.9111,34417.0
2017-07-17 10:30:00,123.22,123.36,123.21,123.35,6118.0,104.877,104.9962,104.8685,104.9877,6118.0
2017-07-17 10:35:00,123.31,123.54,123.31,123.47,5900.0,104.9536,105.1494,104.9536,105.0898,5900.0
2017-07-17 10:40:00,123.5,123.53,123.39,123.47,5826.0,105.1153,105.1409,105.0217,105.0898,5826.0
2017-07-17 10:45:00,123.49,123.52,123.35,123.51,7369.0,105.1068,105.1323,104.9877,105.1238,7369.0
2017-07-17 10:50:00,123.54,123.59,123.51,123.55,5356.0,105.1494,105.1919,105.1238,105.1579,5356.0
2017-07-17 10:55:00,123.51,123.57,123.43,123.48,9014.0,105.1238,105.1749,105.0557,105.0983,9014.0
2017-07-17 11:00:00,123.49,123.56,123.42,123.54,3786.0,105.1068,105.1664,105.0472,105.1494,3786.0
2017-07-17 11:05:00,123.56,123.66,123.56,123.6,9364.0,105.1664,105.2515,105.1664,105.2004,9364.0
2017-07-17 11:10:00,123.59,123.67,123.52,123.65,9045.0,105.1919,105.26,105.1323,105.243,9045.0
2017-07-17 11:15:00,123.65,123.72,123.62,123.67,6245.0,105.243,105.3026,105.2175,105.26,6245.0
2017-07-17 11:20:00,123.67,123.67,123.61,123.62,2500.0,105.26,105.26,105.209,105.2175,2500.0
2017-07-17 11:25:00,123.58,123.58,123.52,123.53,1800.0,105.1834,105.1834,105.1323,105.1409,1800.0
2017-07-17 11:30:00,123.54,123.54,123.46,123.48,4481.0,105.1494,105.1494,105.0813,105.0983,4481.0
2017-07-17 11:35:00,123.47,123.47,123.34,123.34,3280.0,105.0898,105.0898,104.9791,104.9791,3280.0
2017-07-17 11:40:00,123.33,123.41,123.32,123.39,8050.0,104.9706,105.0387,104.9621,105.0217,8050.0
2017-07-17 11:45:00,123.4,123.43,123.39,123.43,2980.0,105.0302,105.0557,105.0217,105.0557,2980.0
2017-07-17 11:50:00,123.42,123.44,123.35,123.39,1400.0,105.0472,105.0643,104.9877,105.0217,1400.0
2017-07-17 11:55:00,123.37,123.37,123.27,123.27,1720.0,105.0047,105.0047,104.9196,104.9196,1720.0
2017-07-17 12:00:00,123.26,123.32,123.26,123.28,3509.0,104.9111,104.9621,104.9111,104.9281,3509.0
2017-07-17 12:05:00,123.28,123.32,123.27,123.3,5870.0,104.9281,104.9621,104.9196,104.9451,5870.0
2017-07-17 12:10:00,123.31,123.34,123.27,123.29,4176.0,104.9536,104.9791,104.9196,104.9366,4176.0
2017-07-17 12:15:00,123.28,123.32,123.28,123.3,2184.0,104.9281,104.9621,104.9281,104.9451,2184.0
2017-07-17 12:20:00,123.3,123.34,123.29,123.3,1401.0,104.9451,104.9791,104.9366,104.9451,1401.0
2017-07-17 12:25:00,123.34,123.4,123.33,123.4,4415.0,104.9791,105.0302,104.9706,105.0302,4415.0
2017-07-17 12:30:00,123.4,123.41,123.36,123.41,3903.0,105.0302,105.0387,104.9962,105.0387,3903.0
2017-07-17 12:35:00,123.42,123.45,123.4,123.44,2890.0,105.0472,105.0728,105.0302,105.0643,2890.0
2017-07-17 12:40:00,123.46,123.46,123.4,123.43,2100.0,105.0813,105.0813,105.0302,105.0557,2100.0
2017-07-17 12:45:00,123.42,123.43,123.38,123.42,7752.0,105.0472,105.0557,105.0132,105.0472,7752.0
2017-07-17 12:50:00,123.42,123.49,123.39,123.44,8221.0,105.0472,105.1068,105.0217,105.0643,8221.0
2017-07-17 12:55:00,123.43,123.46,123.35,123.35,2341.0,105.0557,105.0813,104.9877,104.9877,2341.0
2017-07-17 13:00:00,123.36,123.39,123.36,123.38,2164.0,104.9962,105.0217,104.9962,105.0132,2164.0
2017-07-17 13:05:00,123.34,123.42,123.34,123.41,2807.0,104.9791,105.0472,104.9791,105.0387,2807.0
2017-07-17 13:10:00,123.39,123.47,123.39,123.42,2591.0,105.0217,105.0898,105.0217,105.0472,2591.0
2017-07-17 13:15:00,123.42,123.44,123.39,123.4,2200.0,105.0472,105.0643,105.0217,105.0302,2200.0
2017-07-17 13:20:00,123.41,123.44,123.39,123.43,2300.0,105.0387,105.0643,105.0217,105.0557,2300.0
2017-07-17 13:25:00,123.44,123.45,123.38,123.41,3614.0,105.0643,105.0728,105.0132,105.0387,3614.0
2017-07-17 13:30:00,123.41,123.43,123.4,123.42,1900.0,105.0387,105.0557,105.0302,105.0472,1900.0
2017-07-17 13:35:00,123.4,123.45,123.35,123.35,2050.0,105.0302,105.0728,104.9877,104.9877,2050.0
2017-07-17 13:40:00,123.37,123.39,123.34,123.36,2200.0,105.0047,105.0217,104.9791,104.9962,2200.0
2017-07-17 13:45:00,123.38,123.4,123.32,123.38,13096.0,105.0132,105.0302,104.9621,105.0132,13096.0
2017-07-17 13:50:00,123.38,123.39,123.35,123.35,3254.0,105.0132,105.0217,104.9877,104.9877,3254.0
2017-07-17 13:55:00,123.38,123.38,123.32,123.33,4349.0,105.0132,105.0132,104.9621,104.9706,4349.0
2017-07-17 14:00:00,123.32,123.33,123.29,123.29,1901.0,104.9621,104.9706,104.9366,104.9366,1901.0
2017-07-17 14:05:00,123.29,123.36,123.28,123.33,7120.0,104.9366,104.9962,104.9281,104.9706,7120.0
2017-07-17 14:10:00,123.31,123.35,123.28,123.3,2620.0,104.9536,104.9877,104.9281,104.9451,2620.0
2017-07-17 14:15:00,123.34,123.34,123.29,123.3,3104.0,104.9791,104.9791,104.9366,104.9451,3104.0
2017-07-17 14:20:00,123.32,123.32,123.26,123.27,10413.0,104.9621,104.9621,104.9111,104.9196,10413.0
2017-07-17 14:25:00,123.31,123.35,123.28,123.33,6175.0,104.9536,104.9877,104.9281,104.9706,6175.0
2017-07-17 14:30:00,123.32,123.35,123.3,123.31,6200.0,104.9621,104.9877,104.9451,104.9536,6200.0
2017-07-17 14:35:00,123.31,123.37,123.26,123.36,5600.0,104.9536,105.0047,104.9111,104.9962,5600.0
2017-07-17 14:40:00,123.37,123.39,123.34,123.36,3202.0,105.0047,105.0217,104.9791,104.9962,3202.0
2017-07-17 14:45:00,123.36,123.42,123.35,123.41,6840.0,104.9962,105.0472,104.9877,105.0387,6840.0
2017-07-17 14:50:00,123.37,123.42,123.37,123.39,3495.0,105.0047,105.0472,105.0047,105.0217,3495.0
2017-07-17 14:55:00,123.41,123.44,123.39,123.41,2910.0,105.0387,105.0643,105.0217,105.0387,2910.0
2017-07-17 15:00:00,123.41,123.46,123.37,123.43,8721.0,105.0387,105.0813,105.0047,105.0557,8721.0
2017-07-17 15:05:00,123.41,123.43,123.35,123.35,6919.0,105.0387,105.0557,104.9877,104.9877,6919.0
2017-07-17 15:10:00,123.35,123.36,123.29,123.32,15106.0,104.9877,104.9962,104.9366,104.9621,15106.0
2017-07-17 15:15:00,123.31,123.37,123.31,123.32,8430.0,104.9536,105.0047,104.9536,104.9621,8430.0
2017-07-17 15:20:00,123.31,123.33,123.22,123.22,8913.0,104.9536,104.9706,104.877,104.877,8913.0
2017-07-17 15:25:00,123.2,123.32,123.19,123.31,33657.0,104.86,104.9621,104.8515,104.9536,33657.0
2017-07-17 15:30:00,123.31,123.33,123.29,123.32,24577.0,104.9536,104.9706,104.9366,104.9621,24577.0
2017-07-17 15:35:00,123.32,123.4,123.32,123.37,15079.0,104.9621,105.0302,104.9621,105.0047,15079.0
2017-07-17 15:40:00,123.35,123.37,123.33,123.35,38554.0,104.9877,105.0047,104.9706,104.9877,38554.0
2017-07-17 15:45:00,123.34,123.39,123.34,123.36,53161.0,104.9791,105.0217,104.9791,104.9962,53161.0
2017-07-17 15:50:00,123.35,123.5,123.34,123.5,49269.0,104.9877,105.1153,104.9791,105.1153,49269.0
2017-07-17 15:55:00,123.5,123.51,123.38,123.5,89807.0,105.1153,105.1238,105.0132,105.1153,89807.0
2017-07-18 09:30:00,123.5,123.88,123.24,123.24,17050.0,105.1153,105.4388,104.894,104.894,17050.0
2017-07-18 09:35:00,123.28,123.48,123.19,123.47,7693.0,104.9281,105.0983,104.8515,105.0898,7693.0
2017-07-18 09:40:00,123.49,123.65,123.46,123.55,7050.0,105.1068,105.243,105.0813,105.1579,7050.0
2017-07-18 09:45:00,123.58,123.74,123.42,123.67,23769.0,105.1834,105.3196,105.0472,105.26,23769.0
2017-07-18 09:50:00,123.66,123.67,123.4,123.44,14650.0,105.2515,105.26,105.0302,105.0643,14650.0
2017-07-18 09:55:00,123.46,123.46,123.39,123.43,15638.0,105.0813,105.0813,105.0217,105.0557,15638.0
2017-07-18 10:00:00,123.44,123.61,123.39,123.43,16821.0,105.0643,105.209,105.0217,105.0557,16821.0
2017-07-18 10:05:00,123.42,123.44,123.03,123.03,14527.0,105.0472,105.0643,104.7153,104.7153,14527.0
2017-07-18 10:10:00,123.06,123.18,123.02,123.1,18607.0,104.7408,104.843,104.7068,104.7749,18607.0
2017-07-18 10:15:00,123.12,123.12,123.0,123.06,7694.0,104.7919,104.7919,104.6898,104.7408,7694.0
2017-07-18 10:20:00,123.04,123.16,123.02,123.05,6844.0,104.7238,104.8259,104.7068,104.7323,6844.0
2017-07-18 10:25:00,123.05,123.17,122.99,123.11,8626.0,104.7323,104.8345,104.6812,104.7834,8626.0
2017-07-18 10:30:00,123.13,123.13,123.04,123.04,5229.0,104.8004,104.8004,104.7238,104.7238,5229.0
2017-07-18 10:35:00,123.08,123.27,123.07,123.22,11029.0,104.7578,104.9196,104.7493,104.877,11029.0
2017-07-18 10:40:00,123.2,123.27,123.09,123.14,9381.0,104.86,104.9196,104.7664,104.8089,9381.0
2017-07-18 10:45:00,123.15,123.16,123.03,123.1,6578.0,104.8174,104.8259,104.7153,104.7749,6578.0
2017-07-18 10:50:00,123.1,123.31,123.07,123.31,7613.0,104.7749,104.9536,104.7493,104.9536,7613.0
2017-07-18 10:55:00,123.31,123.55,123.22,123.55,6971.0,104.9536,105.1579,104.877,105.1579,6971.0
2017-07-18 11:00:00,123.49,123.53,123.37,123.39,16013.0,105.1068,105.1409,105.0047,105.0217,16013.0
2017-07-18 11:05:00,123.38,123.38,123.2,123.24,9765.0,105.0132,105.0132,104.86,104.894,9765.0
2017-07-18 11:10:00,123.26,123.28,122.99,122.99,35061.0,104.9111,104.9281,104.6812,104.6812,35061.0
2017-07-18 11:15:00,123.01,123.01,122.78,122.78,13812.0,104.6983,104.6983,104.5025,104.5025,13812.0
2017-07-18 11:20:00,122.78,122.93,122.78,122.83,14200.0,104.5025,104.6302,104.5025,104.5451,14200.0
2017-07-18 11:25:00,122.85,123.11,122.85,123.07,8534.0,104.5621,104.7834,104.5621,104.7493,8534.0
2017-07-18 11:30:00,123.08,123.27,123.07,123.13,6944.0,104.7578,104.9196,104.7493,104.8004,6944.0
2017-07-18 11:35:00,123.13,123.15,122.93,122.96,14211.0,104.8004,104.8174,104.6302,104.6557,14211.0
2017-07-18 11:40:00,122.93,122.97,122.82,122.94,6623.0,104.6302,104.6642,104.5366,104.6387,6623.0
2017-07-18 11:45:00,122.93,123.02,122.87,123.02,14005.0,104.6302,104.7068,104.5791,104.7068,14005.0
2017-07-18 11:50:00,123.02,123.22,123.02,123.1,14491.0,104.7068,104.877,104.7068,104.7749,14491.0
2017-07-18 11:55:00,123.1,123.21,123.04,123.17,8084.0,104.7749,104.8685,104.7238,104.8345,8084.0
2017-07-18 12:00:00,123.17,123.26,123.15,123.16,10765.0,104.8345,104.9111,104.8174,104.8259,10765.0
2017-07-18 12:05:00,123.16,123.16,123.02,123.05,5730.0,104.8259,104.8259,104.7068,104.7323,5730.0
2017-07-18 12:10:00,123.05,123.05,122.95,123.0,12729.0,104.7323,104.7323,104.6472,104.6898,12729.0
2017-07-18 12:15:00,122.99,123.02,122.94,123.01,10636.0,104.6812,104.7068,104.6387,104.6983,10636.0
2017-07-18 12:20:00,123.0,123.05,122.99,123.05,5955.0,104.6898,104.7323,104.6812,104.7323,5955.0
2017-07-18 12:25:00,123.05,123.11,123.05,123.09,2875.0,104.7323,104.7834,104.7323,104.7664,2875.0
2017-07-18 12:30:00,123.12,123.14,123.03,123.03,7399.0,104.7919,104.8089,104.7153,104.7153,7399.0
2017-07-18 12:35:00,123.04,123.05,123.0,123.02,3901.0,104.7238,104.7323,104.6898,104.7068,3901.0
2017-07-18 12:40:00,123.0,123.03,122.96,123.02,6783.0,104.6898,104.7153,104.6557,104.7068,6783.0
2017-07-18 12:45:00,123.0,123.03,122.96,123.0,3519.0,104.6898,104.7153,104.6557,104.6898,3519.0
2017-07-18 12:50:00,123.0,123.07,123.0,123.04,7952.0,104.6898,104.7493,104.6898,104.7238,7952.0
2017-07-18 12:55:00,123.04,123.05,123.0,123.0,3005.0,104.7238,104.7323,104.6898,104.6898,3005.0
2017-07-18 13:00:00,122.97,122.98,122.93,122.97,14051.0,104.6642,104.6727,104.6302,104.6642,14051.0
2017-07-18 13:05:00,122.99,123.04,122.98,122.98,5200.0,104.6812,104.7238,104.6727,104.6727,5200.0
2017-07-18 13:10:00,122.98,123.35,122.97,123.2,16845.0,104.6727,104.9877,104.6642,104.86,16845.0
2017-07-18 13:15:00,123.19,123.22,123.04,123.04,14300.0,104.8515,104.877,104.7238,104.7238,14300.0
2017-07-18 13:20:00,123.05,123.08,122.95,123.0,17177.0,104.7323,104.7578,104.6472,104.6898,17177.0
2017-07-18 13:25:00,122.99,123.02,122.91,122.95,7859.0,104.6812,104.7068,104.6132,104.6472,7859.0
2017-07-18 13:30:00,122.96,122.99,122.94,122.96,4099.0,104.6557,104.6812,104.6387,104.6557,4099.0
2017-07-18 13:35:00,122.98,123.03,122.96,123.0,279595.0,104.6727,104.7153,104.6557,104.6898,279595.0
2017-07-18 13:40:00,123.0,123.08,122.99,123.01,10200.0,104.6898,104.7578,104.6812,104.6983,10200.0
2017-07-18 13:45:00,123.02,123.05,122.97,123.03,20247.0,104.7068,104.7323,104.6642,104.7153,20247.0
2017-07-18 13:50:00,123.04,123.04,122.88,122.89,10222.0,104.7238,104.7238,104.5876,104.5961,10222.0
2017-07-18 13:55:00,122.86,122.95,122.82,122.93,5635.0,104.5706,104.6472,104.5366,104.6302,5635.0
2017-07-18 14:00:00,122.98,123.01,122.96,123.0,7993.0,104.6727,104.6983,104.6557,104.6898,7993.0
2017-07-18 14:05:00,123.0,123.0,122.97,122.99,7700.0,104.6898,104.6898,104.6642,104.6812,7700.0
2017-07-18 14:10:00,123.0,123.04,122.98,123.03,21595.0,104.6898,104.7238,104.6727,104.7153,21595.0
2017-07-18 14:15:00,123.03,123.11,122.97,123.07,16935.0,104.7153,104.7834,104.6642,104.7493,16935.0
2017-07-18 14:20:00,123.08,123.26,123.06,123.19,9434.0,104.7578,104.9111,104.7408,104.8515,9434.0
2017-07-18 14:25:00,123.17,123.21,123.1,123.1,7238.0,104.8345,104.8685,104.7749,104.7749,7238.0
2017-07-18 14:30:00,123.12,123.15,123.05,123.11,13732.0,104.7919,104.8174,104.7323,104.7834,13732.0
2017-07-18 14:35:00,123.09,123.19,123.09,123.19,9125.0,104.7664,104.8515,104.7664,104.8515,9125.0
2017-07-18 14:40:00,123.19,123.33,123.18,123.26,8289.0,104.8515,104.9706,104.843,104.9111,8289.0
2017-07-18 14:45:00,123.3,123.3,123.2,123.21,8998.0,104.9451,104.9451,104.86,104.8685,8998.0
2017-07-18 14:50:00,123.2,123.25,123.14,123.14,10968.0,104.86,104.9025,104.8089,104.8089,10968.0
2017-07-18 14:55:00,123.16,123.17,123.13,123.14,8003.0,104.8259,104.8345,104.8004,104.8089,8003.0
2017-07-18 15:00:00,123.14,123.15,123.09,123.12,12234.0,104.8089,104.8174,104.7664,104.7919,12234.0
2017-07-18 15:05:00,123.14,123.28,123.14,123.25,18167.0,104.8089,104.9281,104.8089,104.9025,18167.0
2017-07-18 15:10:00,123.25,123.26,123.2,123.25,4798.0,104.9025,104.9111,104.86,104.9025,4798.0
2017-07-18 15:15:00,123.25,123.27,123.22,123.26,11745.0,104.9025,104.9196,104.877,104.9111,11745.0
2017-07-18 15:20:00,123.26,123.39,123.26,123.34,10353.0,104.9111,105.0217,104.9111,104.9791,10353.0
2017-07-18 15:25:00,123.33,123.37,123.33,123.35,10748.0,104.9706,105.0047,104.9706,104.9877,10748.0
2017-07-18 15:30:00,123.36,123.39,123.31,123.38,16297.0,104.9962,105.0217,104.9536,105.0132,16297.0
2017-07-18 15:35:00,123.4,123.5,123.4,123.4,14438.0,105.0302,105.1153,105.0302,105.0302,14438.0
2017-07-18 15:40:00,123.41,123.47,123.35,123.38,21782.0,105.0387,105.0898,104.9877,105.0132,21782.0
2017-07-18 15:45:00,123.4,123.41,123.2,123.25,19865.0,105.0302,105.0387,104.86,104.9025,19865.0
2017-07-18 15:50:00,123.25,123.27,123.21,123.25,40394.0,104.9025,104.9196,104.8685,104.9025,40394.0
2017-07-18 15:55:00,123.25,123.3,123.23,123.26,65748.0,104.9025,104.9451,104.8855,104.9111,65748.0
2017-07-19 09:30:00,122.25,122.25,121.27,121.5,65638.0,104.0514,104.0514,103.2173,103.4131,65638.0
2017-07-19 09:35:00,121.47,121.75,121.36,121.57,53557.0,103.3875,103.6258,103.2939,103.4726,53557.0
2017-07-19 09:40:00,121.53,121.67,121.38,121.58,28115.0,103.4386,103.5577,103.3109,103.4811,28115.0
2017-07-19 09:45:00,121.61,121.79,121.54,121.69,23266.0,103.5067,103.6599,103.4471,103.5748,23266.0
2017-07-19 09:50:00,121.73,121.74,121.4,121.4,38578.0,103.6088,103.6173,103.3279,103.3279,38578.0
2017-07-19 09:55:00,121.41,121.41,121.01,121.12,41543.0,103.3365,103.3365,102.996,103.0896,41543.0
2017-07-19 10:00:00,121.13,121.27,121.05,121.19,31165.0,103.0981,103.2173,103.03,103.1492,31165.0
2017-07-19 10:05:00,121.19,121.21,121.09,121.12,14143.0,103.1492,103.1662,103.0641,103.0896,14143.0
2017-07-19 10:10:00,121.13,121.18,120.83,120.89,54143.0,103.0981,103.1407,102.8428,102.8939,54143.0
2017-07-19 10:15:00,120.86,120.97,120.85,120.97,20562.0,102.8683,102.962,102.8598,102.962,20562.0
2017-07-19 10:20:00,120.98,121.01,120.88,120.94,12989.0,102.9705,102.996,102.8853,102.9364,12989.0
2017-07-19 10:25:00,120.94,121.11,120.83,121.08,45266.0,102.9364,103.0811,102.8428,103.0556,45266.0
2017-07-19 10:30:00,121.11,121.25,121.04,121.1,25249.0,103.0811,103.2003,103.0215,103.0726,25249.0
2017-07-19 10:35:00,121.1,121.12,120.95,120.98,7121.0,103.0726,103.0896,102.9449,102.9705,7121.0
2017-07-19 10:40:00,120.98,121.0,120.92,120.94,8797.0,102.9705,102.9875,102.9194,102.9364,8797.0
2017-07-19 10:45:00,120.94,121.05,120.92,120.96,21131.0,102.9364,103.03,102.9194,102.9534,21131.0
2017-07-19 10:50:00,120.98,121.1,120.92,121.03,18434.0,102.9705,103.0726,102.9194,103.013,18434.0
2017-07-19 10:55:00,121.02,121.02,120.92,121.01,17370.0,103.0045,103.0045,102.9194,102.996,17370.0
2017-07-19 11:00:00,120.99,121.03,120.92,120.97,14371.0,102.979,103.013,102.9194,102.962,14371.0
2017-07-19 11:05:00,120.95,121.06,120.87,120.9,34341.0,102.9449,103.0386,102.8768,102.9024,34341.0
2017-07-19 11:10:00,120.9,120.93,120.27,120.33,35728.0,102.9024,102.9279,102.3662,102.4172,35728.0
2017-07-19 11:15:00,120.3,120.41,120.24,120.31,8433.0,102.3917,102.4853,102.3406,102.4002,8433.0
2017-07-19 11:20:00,120.3,120.31,120.03,120.1,26159.0,102.3917,102.4002,102.1619,102.2215,26159.0
2017-07-19 11:25:00,120.08,120.09,119.96,120.01,19303.0,102.2044,102.213,102.1023,102.1449,19303.0
2017-07-19 11:30:00,120.02,120.02,119.65,119.72,39973.0,102.1534,102.1534,101.8385,101.898,39973.0
2017-07-19 11:35:00,119.76,119.78,119.49,119.53,37959.0,101.9321,101.9491,101.7023,101.7363,37959.0
2017-07-19 11:40:00,119.55,119.77,119.46,119.67,39699.0,101.7533,101.9406,101.6767,101.8555,39699.0
2017-07-19 11:45:00,119.71,119.75,119.58,119.6,10002.0,101.8895,101.9236,101.7789,101.7959,10002.0
2017-07-19 11:50:00,119.6,119.79,119.6,119.68,8246.0,101.7959,101.9576,101.7959,101.864,8246.0
2017-07-19 11:55:00,119.69,119.83,119.63,119.65,7448.0,101.8725,101.9917,101.8214,101.8385,7448.0
2017-07-19 12:00:00,119.66,119.88,119.63,119.8,10135.0,101.847,102.0342,101.8214,101.9661,10135.0
2017-07-19 12:05:00,119.75,119.91,119.75,119.82,10054.0,101.9236,102.0597,101.9236,101.9831,10054.0
2017-07-19 12:10:00,119.86,119.88,119.76,119.87,9380.0,102.0172,102.0342,101.9321,102.0257,9380.0
2017-07-19 12:15:00,119.91,119.99,119.86,119.88,12225.0,102.0597,102.1278,102.0172,102.0342,12225.0
2017-07-19 12:20:00,119.88,119.98,119.86,119.86,5467.0,102.0342,102.1193,102.0172,102.0172,5467.0
2017-07-19 12:25:00,119.89,119.97,119.82,119.95,7884.0,102.0427,102.1108,101.9831,102.0938,7884.0
2017-07-19 12:30:00,119.93,120.11,119.89,120.07,20513.0,102.0768,102.23,102.0427,102.1959,20513.0
2017-07-19 12:35:00,120.11,120.18,120.1,120.12,7005.0,102.23,102.2896,102.2215,102.2385,7005.0
2017-07-19 12:40:00,120.11,120.12,120.0,120.0,12400.0,102.23,102.2385,102.1363,102.1363,12400.0
2017-07-19 12:45:00,120.0,120.06,119.97,120.01,7088.0,102.1363,102.1874,102.1108,102.1449,7088.0
2017-07-19 12:50:00,120.0,120.06,119.99,120.0,8434.0,102.1363,102.1874,102.1278,102.1363,8434.0
2017-07-19 12:55:00,120.03,120.18,120.01,120.18,10473.0,102.1619,102.2896,102.1449,102.2896,10473.0
2017-07-19 13:00:00,120.16,120.19,120.05,120.05,9000.0,102.2725,102.2981,102.1789,102.1789,9000.0
2017-07-19 13:05:00,120.06,120.06,119.97,120.01,10563.0,102.1874,102.1874,102.1108,102.1449,10563.0
2017-07-19 13:10:00,120.0,120.07,119.99,120.05,4800.0,102.1363,102.1959,102.1278,102.1789,4800.0
2017-07-19 13:15:00,120.03,120.05,119.99,120.04,4400.0,102.1619,102.1789,102.1278,102.1704,4400.0
2017-07-19 13:20:00,120.03,120.03,119.97,119.98,8887.0,102.1619,102.1619,102.1108,102.1193,8887.0
2017-07-19 13:25:00,119.97,120.06,119.91,120.02,13601.0,102.1108,102.1874,102.0597,102.1534,13601.0
2017-07-19 13:30:00,120.03,120.12,120.0,120.12,8411.0,102.1619,102.2385,102.1363,102.2385,8411.0
2017-07-19 13:35:00,120.11,120.13,120.02,120.12,33242.0,102.23,102.247,102.1534,102.2385,33242.0
2017-07-19 13:40:00,120.15,120.15,119.99,120.0,19127.0,102.264,102.264,102.1278,102.1363,19127.0
2017-07-19 13:45:00,120.0,120.25,120.0,120.19,14604.0,102.1363,102.3491,102.1363,102.2981,14604.0
2017-07-19 13:50:00,120.21,120.23,120.17,120.23,24545.0,102.3151,102.3321,102.281,102.3321,24545.0
2017-07-19 13:55:00,120.23,120.23,120.1,120.16,8606.0,102.3321,102.3321,102.2215,102.2725,8606.0
2017-07-19 14:00:00,120.16,120.27,120.16,120.27,14115.0,102.2725,102.3662,102.2725,102.3662,14115.0
2017-07-19 14:05:00,120.28,120.37,120.26,120.31,8779.0,102.3747,102.4513,102.3576,102.4002,8779.0
2017-07-19 14:10:00,120.33,120.42,120.3,120.42,26260.0,102.4172,102.4938,102.3917,102.4938,26260.0
2017-07-19 14:15:00,120.42,120.56,120.42,120.56,14732.0,102.4938,102.613,102.4938,102.613,14732.0
2017-07-19 14:20:00,120.59,120.8,120.59,120.75,14691.0,102.6385,102.8173,102.6385,102.7747,14691.0
2017-07-19 14:25:00,120.76,120.84,120.75,120.8,21047.0,102.7832,102.8513,102.7747,102.8173,21047.0
2017-07-19 14:30:00,120.79,120.83,120.75,120.75,11281.0,102.8087,102.8428,102.7747,102.7747,11281.0
2017-07-19 14:35:00,120.75,120.9,120.74,120.75,18628.0,102.7747,102.9024,102.7662,102.7747,18628.0
2017-07-19 14:40:00,120.77,120.83,120.75,120.79,11494.0,102.7917,102.8428,102.7747,102.8087,11494.0
2017-07-19 14:45:00,120.78,120.8,120.75,120.75,6425.0,102.8002,102.8173,102.7747,102.7747,6425.0
2017-07-19 14:50:00,120.77,120.78,120.52,120.61,10104.0,102.7917,102.8002,102.5789,102.6555,10104.0
2017-07-19 14:55:00,120.61,120.61,120.48,120.48,7181.0,102.6555,102.6555,102.5449,102.5449,7181.0
2017-07-19 15:00:00,120.47,120.53,120.36,120.52,12679.0,102.5364,102.5875,102.4428,102.5789,12679.0
2017-07-19 15:05:00,120.52,120.62,120.49,120.49,11002.0,102.5789,102.6641,102.5534,102.5534,11002.0
2017-07-19 15:10:00,120.5,120.5,120.31,120.32,15440.0,102.5619,102.5619,102.4002,102.4087,15440.0
2017-07-19 15:15:00,120.32,120.35,120.27,120.31,16058.0,102.4087,102.4342,102.3662,102.4002,16058.0
2017-07-19 15:20:00,120.33,120.63,120.32,120.63,16656.0,102.4172,102.6726,102.4087,102.6726,16656.0
2017-07-19 15:25:00,120.63,120.67,120.52,120.57,19841.0,102.6726,102.7066,102.5789,102.6215,19841.0
2017-07-19 15:30:00,120.59,120.61,120.55,120.55,15570.0,102.6385,102.6555,102.6045,102.6045,15570.0
2017-07-19 15:35:00,120.57,120.57,120.41,120.55,22968.0,102.6215,102.6215,102.4853,102.6045,22968.0
2017-07-19 15:40:00,120.55,120.62,120.49,120.51,30962.0,102.6045,102.6641,102.5534,102.5704,30962.0
2017-07-19 15:45:00,120.51,120.58,120.49,120.55,76629.0,102.5704,102.63,102.5534,102.6045,76629.0
2017-07-19 15:50:00,120.54,120.6,120.54,120.57,46360.0,102.596,102.647,102.596,102.6215,46360.0
2017-07-19 15:55:00,120.57,120.73,120.51,120.71,133048.0,102.6215,102.7577,102.5704,102.7407,133048.0
2017-07-20 09:30:00,121.27,121.32,120.88,121.17,27283.0,103.2173,103.2598,102.8853,103.1322,27283.0
2017-07-20 09:35:00,121.04,121.04,120.33,120.65,23133.0,103.0215,103.0215,102.4172,102.6896,23133.0
2017-07-20 09:40:00,120.51,120.52,119.51,119.61,23947.0,102.5704,102.5789,101.7193,101.8044,23947.0
2017-07-20 09:45:00,119.55,119.61,118.92,119.42,65148.0,101.7533,101.8044,101.2171,101.6427,65148.0
2017-07-20 09:50:00,119.41,119.48,118.62,119.18,66315.0,101.6342,101.6938,100.9618,101.4384,66315.0
2017-07-20 09:55:00,119.17,119.45,119.15,119.29,26005.0,101.4299,101.6682,101.4129,101.532,26005.0
2017-07-20 10:00:00,119.35,119.9,119.32,119.61,24133.0,101.5831,102.0512,101.5576,101.8044,24133.0
2017-07-20 10:05:00,119.58,119.79,119.5,119.75,18470.0,101.7789,101.9576,101.7108,101.9236,18470.0
2017-07-20 10:10:00,119.74,119.74,119.52,119.56,28282.0,101.9151,101.9151,101.7278,101.7618,28282.0
2017-07-20 10:15:00,119.5,119.59,118.98,119.02,51340.0,101.7108,101.7874,101.2682,101.3022,51340.0
2017-07-20 10:20:00,119.06,119.09,118.95,118.99,26427.0,101.3363,101.3618,101.2427,101.2767,26427.0
2017-07-20 10:25:00,118.97,119.04,118.95,118.98,54741.0,101.2597,101.3193,101.2427,101.2682,54741.0
2017-07-20 10:30:00,118.99,119.06,118.85,118.88,61877.0,101.2767,101.3363,101.1575,101.1831,61877.0
2017-07-20 10:35:00,118.89,118.97,118.76,118.8,27264.0,101.1916,101.2597,101.0809,101.115,27264.0
2017-07-20 10:40:00,118.79,118.93,118.75,118.81,25808.0,101.1065,101.2256,101.0724,101.1235,25808.0
2017-07-20 10:45:00,118.76,118.87,118.68,118.84,31804.0,101.0809,101.1746,101.0128,101.149,31804.0
2017-07-20 10:50:00,118.81,118.92,118.8,118.89,30225.0,101.1235,101.2171,101.115,101.1916,30225.0
2017-07-20 10:55:00,118.89,119.35,118.87,119.35,24934.0,101.1916,101.5831,101.1746,101.5831,24934.0
2017-07-20 11:00:00,119.35,119.58,119.32,119.58,16600.0,101.5831,101.7789,101.5576,101.7789,16600.0
2017-07-20 11:05:00,119.58,119.61,119.27,119.29,36875.0,101.7789,101.8044,101.515,101.532,36875.0
2017-07-20 11:10:00,119.28,119.37,119.26,119.34,11100.0,101.5235,101.6001,101.5065,101.5746,11100.0
2017-07-20 11:15:00,119.36,119.4,118.8,118.8,49037.0,101.5916,101.6257,101.115,101.115,49037.0
2017-07-20 11:20:00,118.82,118.91,118.75,118.85,31076.0,101.132,101.2086,101.0724,101.1575,31076.0
2017-07-20 11:25:00,118.84,119.06,118.82,118.86,24372.0,101.149,101.3363,101.132,101.1661,24372.0
2017-07-20 11:30:00,118.86,118.88,118.74,118.76,16067.0,101.1661,101.1831,101.0639,101.0809,16067.0
2017-07-20 11:35:00,118.75,118.79,118.61,118.64,32151.0,101.0724,101.1065,100.9533,100.9788,32151.0
2017-07-20 11:40:00,118.63,118.63,118.29,118.5,31970.0,100.9703,100.9703,100.6809,100.8596,31970.0
2017-07-20 11:45:00,118.48,118.54,118.35,118.36,83873.0,100.8426,100.8937,100.732,100.7405,83873.0
2017-07-20 11:50:00,118.43,118.64,118.41,118.41,31275.0,100.8001,100.9788,100.783,100.783,31275.0
2017-07-20 11:55:00,118.47,118.57,118.36,118.42,18909.0,100.8341,100.9192,100.7405,100.7916,18909.0
2017-07-20 12:00:00,118.4,118.56,118.4,118.53,14686.0,100.7745,100.9107,100.7745,100.8852,14686.0
2017-07-20 12:05:00,118.53,118.53,118.19,118.25,14119.0,100.8852,100.8852,100.5958,100.6469,14119.0
2017-07-20 12:10:00,118.28,118.36,118.22,118.36,9367.0,100.6724,100.7405,100.6213,100.7405,9367.0
2017-07-20 12:15:00,118.38,118.46,118.35,118.44,8180.0,100.7575,100.8256,100.732,100.8086,8180.0
2017-07-20 12:20:00,118.42,118.45,118.32,118.41,9725.0,100.7916,100.8171,100.7064,100.783,9725.0
2017-07-20 12:25:00,118.45,118.53,118.43,118.53,11062.0,100.8171,100.8852,100.8001,100.8852,11062.0
2017-07-20 12:30:00,118.53,118.53,118.39,118.47,11717.0,100.8852,100.8852,100.766,100.8341,11717.0
2017-07-20 12:35:00,118.46,118.56,118.46,118.54,25793.0,100.8256,100.9107,100.8256,100.8937,25793.0
2017-07-20 12:40:00,118.56,118.56,118.4,118.44,10377.0,100.9107,100.9107,100.7745,100.8086,10377.0
2017-07-20 12:45:00,118.4,118.58,118.37,118.57,12525.0,100.7745,100.9277,100.749,100.9192,12525.0
2017-07-20 12:50:00,118.57,118.58,118.34,118.42,21657.0,100.9192,100.9277,100.7235,100.7916,21657.0
2017-07-20 12:55:00,118.43,118.45,118.38,118.42,13166.0,100.8001,100.8171,100.7575,100.7916,13166.0
2017-07-20 13:00:00,118.45,118.53,118.37,118.4,10415.0,100.8171,100.8852,100.749,100.7745,10415.0
2017-07-20 13:05:00,118.4,118.45,118.37,118.45,7316.0,100.7745,100.8171,100.749,100.8171,7316.0
2017-07-20 13:10:00,118.44,118.44,118.35,118.37,7293.0,100.8086,100.8086,100.732,100.749,7293.0
2017-07-20 13:15:00,118.38,118.38,118.23,118.23,33242.0,100.7575,100.7575,100.6298,100.6298,33242.0
2017-07-20 13:20:00,118.26,118.39,118.17,118.39,61929.0,100.6554,100.766,100.5788,100.766,61929.0
2017-07-20 13:25:00,118.4,118.73,118.37,118.73,29406.0,100.7745,101.0554,100.749,101.0554,29406.0
2017-07-20 13:30:00,118.71,118.79,118.62,118.65,14918.0,101.0384,101.1065,100.9618,100.9873,14918.0
2017-07-20 13:35:00,118.66,118.66,118.42,118.42,14410.0,100.9958,100.9958,100.7916,100.7916,14410.0
2017-07-20 13:40:00,118.45,118.49,118.4,118.45,10801.0,100.8171,100.8511,100.7745,100.8171,10801.0
2017-07-20 13:45:00,118.45,118.51,118.37,118.45,19742.0,100.8171,100.8682,100.749,100.8171,19742.0
2017-07-20 13:50:00,118.46,118.48,118.36,118.45,12559.0,100.8256,100.8426,100.7405,100.8171,12559.0
2017-07-20 13:55:00,118.44,118.48,118.43,118.48,9389.0,100.8086,100.8426,100.8001,100.8426,9389.0
2017-07-20 14:00:00,118.51,118.55,118.41,118.41,10057.0,100.8682,100.9022,100.783,100.783,10057.0
2017-07-20 14:05:00,118.43,118.45,118.35,118.37,21651.0,100.8001,100.8171,100.732,100.749,21651.0
2017-07-20 14:10:00,118.36,118.41,118.36,118.37,17520.0,100.7405,100.783,100.7405,100.749,17520.0
2017-07-20 14:15:00,118.37,118.41,118.36,118.39,27558.0,100.749,100.783,100.7405,100.766,27558.0
2017-07-20 14:20:00,118.39,118.41,118.24,118.24,14757.0,100.766,100.783,100.6383,100.6383,14757.0
2017-07-20 14:25:00,118.24,118.26,118.15,118.22,12910.0,100.6383,100.6554,100.5617,100.6213,12910.0
2017-07-20 14:30:00,118.23,118.37,118.23,118.29,17235.0,100.6298,100.749,100.6298,100.6809,17235.0
2017-07-20 14:35:00,118.28,118.28,118.08,118.1,15619.0,100.6724,100.6724,100.5022,100.5192,15619.0
2017-07-20 14:40:00,118.12,118.4,118.08,118.31,29522.0,100.5362,100.7745,100.5022,100.6979,29522.0
2017-07-20 14:45:00,118.3,118.34,118.13,118.15,15312.0,100.6894,100.7235,100.5447,100.5617,15312.0
2017-07-20 14:50:00,118.15,118.36,118.13,118.3,19654.0,100.5617,100.7405,100.5447,100.6894,19654.0
2017-07-20 14:55:00,118.31,118.4,118.27,118.37,16070.0,100.6979,100.7745,100.6639,100.749,16070.0
2017-07-20 15:00:00,118.38,118.41,118.36,118.4,40202.0,100.7575,100.783,100.7405,100.7745,40202.0
2017-07-20 15:05:00,118.41,118.56,118.38,118.55,85305.0,100.783,100.9107,100.7575,100.9022,85305.0
2017-07-20 15:10:00,118.55,118.87,118.55,118.77,35629.0,100.9022,101.1746,100.9022,101.0895,35629.0
2017-07-20 15:15:00,118.75,118.77,118.55,118.69,70893.0,101.0724,101.0895,100.9022,101.0214,70893.0
2017-07-20 15:20:00,118.68,118.7,118.51,118.52,35943.0,101.0128,101.0299,100.8682,100.8767,35943.0
2017-07-20 15:25:00,118.52,118.68,118.48,118.55,34621.0,100.8767,101.0128,100.8426,100.9022,34621.0
2017-07-20 15:30:00,118.55,118.6,118.5,118.53,36701.0,100.9022,100.9448,100.8596,100.8852,36701.0
2017-07-20 15:35:00,118.53,118.63,118.47,118.61,33281.0,100.8852,100.9703,100.8341,100.9533,33281.0
2017-07-20 15:40:00,118.6,118.61,118.48,118.56,38731.0,100.9448,100.9533,100.8426,100.9107,38731.0
2017-07-20 15:45:00,118.54,118.78,118.52,118.76,35686.0,100.8937,101.098,100.8767,101.0809,35686.0
2017-07-20 15:50:00,118.75,118.77,118.63,118.76,58811.0,101.0724,101.0895,100.9703,101.0809,58811.0
2017-07-20 15:55:00,118.75,118.75,118.48,118.52,143228.0,101.0724,101.0724,100.8426,100.8767,143228.0
2017-07-21 09:30:00,117.77,118.12,117.35,117.93,119342.0,100.2383,100.5362,99.8808,100.3745,119342.0
2017-07-21 09:35:00,118.13,118.38,117.95,117.99,15971.0,100.5447,100.7575,100.3915,100.4256,15971.0
2017-07-21 09:40:00,118.09,118.12,117.76,118.02,11200.0,100.5107,100.5362,100.2298,100.4511,11200.0
2017-07-21 09:45:00,117.93,118.38,117.89,118.36,37000.0,100.3745,100.7575,100.3405,100.7405,37000.0
2017-07-21 09:50:00,118.35,118.35,117.92,117.99,43042.0,100.732,100.732,100.366,100.4256,43042.0
2017-07-21 09:55:00,118.0,118.12,117.71,117.75,41458.0,100.4341,100.5362,100.1872,100.2213,41458.0
2017-07-21 10:00:00,117.7,117.7,117.1,117.18,42766.0,100.1787,100.1787,99.6681,99.7361,42766.0
2017-07-21 10:05:00,117.17,117.19,116.88,117.12,112172.0,99.7276,99.7447,99.4808,99.6851,112172.0
2017-07-21 10:10:00,117.14,117.21,116.97,117.08,20416.0,99.7021,99.7617,99.5574,99.651,20416.0
2017-07-21 10:15:00,117.06,117.11,116.69,116.73,21586.0,99.634,99.6766,99.3191,99.3531,21586.0
2017-07-21 10:20:00,116.77,117.19,116.77,117.08,54194.0,99.3872,99.7447,99.3872,99.651,54194.0
2017-07-21 10:25:00,117.06,117.57,117.05,117.55,12322.0,99.634,100.0681,99.6255,100.0511,12322.0
2017-07-21 10:30:00,117.55,117.76,117.49,117.52,12677.0,100.0511,100.2298,100.0,100.0255,12677.0
2017-07-21 10:35:00,117.52,117.6,117.5,117.55,9987.0,100.0255,100.0936,100.0085,100.0511,9987.0
2017-07-21 10:40:00,117.52,117.52,117.29,117.33,3078.0,100.0255,100.0255,99.8298,99.8638,3078.0
2017-07-21 10:45:00,117.31,117.44,117.27,117.37,11527.0,99.8468,99.9574,99.8127,99.8979,11527.0
2017-07-21 10:50:00,117.39,117.42,117.3,117.31,6596.0,99.9149,99.9404,99.8383,99.8468,6596.0
2017-07-21 10:55:00,117.27,117.32,117.21,117.21,5645.0,99.8127,99.8553,99.7617,99.7617,5645.0
2017-07-21 11:00:00,117.19,117.5,117.16,117.41,30605.0,99.7447,100.0085,99.7191,99.9319,30605.0
2017-07-21 11:05:00,117.42,117.53,117.41,117.43,6991.0,99.9404,100.034,99.9319,99.9489,6991.0
2017-07-21 11:10:00,117.44,117.45,117.3,117.3,17460.0,99.9574,99.966,99.8383,99.8383,17460.0
2017-07-21 11:15:00,117.27,117.42,117.27,117.4,11516.0,99.8127,99.9404,99.8127,99.9234,11516.0
2017-07-21 11:20:00,117.4,117.4,117.31,117.34,8404.0,99.9234,99.9234,99.8468,99.8723,8404.0
2017-07-21 11:25:00,117.32,117.44,117.32,117.37,15445.0,99.8553,99.9574,99.8553,99.8979,15445.0
2017-07-21 11:30:00,117.37,117.4,117.25,117.25,10176.0,99.8979,99.9234,99.7957,99.7957,10176.0
2017-07-21 11:35:00,117.27,117.3,117.17,117.3,14082.0,99.8127,99.8383,99.7276,99.8383,14082.0
2017-07-21 11:40:00,117.34,117.4,117.26,117.37,5228.0,99.8723,99.9234,99.8042,99.8979,5228.0
2017-07-21 11:45:00,117.36,117.36,117.28,117.28,3960.0,99.8893,99.8893,99.8213,99.8213,3960.0
2017-07-21 11:50:00,117.28,117.36,117.22,117.33,13483.0,99.8213,99.8893,99.7702,99.8638,13483.0
2017-07-21 11:55:00,117.29,117.3,117.21,117.25,4000.0,99.8298,99.8383,99.7617,99.7957,4000.0
2017-07-21 12:00:00,117.29,117.31,117.23,117.25,4294.0,99.8298,99.8468,99.7787,99.7957,4294.0
2017-07-21 12:05:00,117.27,117.28,117.21,117.21,5589.0,99.8127,99.8213,99.7617,99.7617,5589.0
2017-07-21 12:10:00,117.22,117.23,117.18,117.2,6212.0,99.7702,99.7787,99.7361,99.7532,6212.0
2017-07-21 12:15:00,117.2,117.34,117.19,117.31,6817.0,99.7532,99.8723,99.7447,99.8468,6817.0
2017-07-21 12:20:00,117.3,117.35,117.29,117.35,3728.0,99.8383,99.8808,99.8298,99.8808,3728.0
2017-07-21 12:25:00,117.32,117.37,117.26,117.33,3100.0,99.8553,99.8979,99.8042,99.8638,3100.0
2017-07-21 12:30:00,117.35,117.47,117.33,117.47,3458.0,99.8808,99.983,99.8638,99.983,3458.0
2017-07-21 12:35:00,117.49,117.53,117.45,117.53,3910.0,100.0,100.034,99.966,100.034,3910.0
2017-07-21 12:40:00,117.53,117.6,117.53,117.54,4459.0,100.034,100.0936,100.034,100.0426,4459.0
2017-07-21 12:45:00,117.54,117.63,117.54,117.62,5033.0,100.0426,100.1192,100.0426,100.1106,5033.0
2017-07-21 12:50:00,117.62,117.68,117.57,117.62,4159.0,100.1106,100.1617,100.0681,100.1106,4159.0
2017-07-21 12:55:00,117.64,117.64,117.54,117.54,1927.0,100.1277,100.1277,100.0426,100.0426,1927.0
2017-07-21 13:00:00,117.52,117.64,117.48,117.6,10782.0,100.0255,100.1277,99.9915,100.0936,10782.0
2017-07-21 13:05:00,117.6,117.68,117.6,117.64,5200.0,100.0936,100.1617,100.0936,100.1277,5200.0
2017-07-21 13:10:00,117.61,117.62,117.4,117.4,8863.0,100.1021,100.1106,99.9234,99.9234,8863.0
2017-07-21 13:15:00,117.38,117.46,117.35,117.46,12341.0,99.9064,99.9745,99.8808,99.9745,12341.0
2017-07-21 13:20:00,117.46,117.48,117.37,117.46,7005.0,99.9745,99.9915,99.8979,99.9745,7005.0
2017-07-21 13:25:00,117.49,117.59,117.46,117.58,5787.0,100.0,100.0851,99.9745,100.0766,5787.0
2017-07-21 13:30:00,117.58,117.61,117.56,117.57,3800.0,100.0766,100.1021,100.0596,100.0681,3800.0
2017-07-21 13:35:00,117.56,117.56,117.45,117.48,9705.0,100.0596,100.0596,99.966,99.9915,9705.0
2017-07-21 13:40:00,117.49,117.55,117.48,117.55,4805.0,100.0,100.0511,99.9915,100.0511,4805.0
2017-07-21 13:45:00,117.55,117.66,117.54,117.63,6614.0,100.0511,100.1447,100.0426,100.1192,6614.0
2017-07-21 13:50:00,117.58,117.6,117.53,117.53,5153.0,100.0766,100.0936,100.034,100.034,5153.0
2017-07-21 13:55:00,117.55,117.56,117.5,117.52,2912.0,100.0511,100.0596,100.0085,100.0255,2912.0
2017-07-21 14:00:00,117.52,117.52,117.42,117.43,5242.0,100.0255,100.0255,99.9404,99.9489,5242.0
2017-07-21 14:05:00,117.46,117.53,117.44,117.53,4575.0,99.9745,100.034,99.9574,100.034,4575.0
2017-07-21 14:10:00,117.49,117.7,117.49,117.7,23776.0,100.0,100.1787,100.0,100.1787,23776.0
2017-07-21 14:15:00,117.71,117.74,117.56,117.71,40580.0,100.1872,100.2128,100.0596,100.1872,40580.0
2017-07-21 14:20:00,117.75,117.85,117.73,117.79,11781.0,100.2213,100.3064,100.2043,100.2553,11781.0
2017-07-21 14:25:00,117.76,117.87,117.73,117.86,7686.0,100.2298,100.3234,100.2043,100.3149,7686.0
2017-07-21 14:30:00,117.86,117.92,117.77,117.77,6742.0,100.3149,100.366,100.2383,100.2383,6742.0
2017-07-21 14:35:00,117.76,117.92,117.76,117.87,4849.0,100.2298,100.366,100.2298,100.3234,4849.0
2017-07-21 14:40:00,117.85,117.86,117.8,117.8,8954.0,100.3064,100.3149,100.2638,100.2638,8954.0
2017-07-21 14:45:00,117.79,117.81,117.7,117.73,8457.0,100.2553,100.2724,100.1787,100.2043,8457.0
2017-07-21 14:50:00,117.75,117.75,117.7,117.73,5800.0,100.2213,100.2213,100.1787,100.2043,5800.0
2017-07-21 14:55:00,117.75,117.76,117.72,117.73,5853.0,100.2213,100.2298,100.1958,100.2043,5853.0
2017-07-21 15:00:00,117.76,117.92,117.76,117.92,11281.0,100.2298,100.366,100.2298,100.366,11281.0
2017-07-21 15:05:00,117.94,118.01,117.86,117.86,10360.0,100.383,100.4426,100.3149,100.3149,10360.0
2017-07-21 15:10:00,117.83,117.84,117.73,117.8,9972.0,100.2894,100.2979,100.2043,100.2638,9972.0
2017-07-21 15:15:00,117.8,117.92,117.76,117.87,9073.0,100.2638,100.366,100.2298,100.3234,9073.0
2017-07-21 15:20:00,117.86,118.02,117.8,118.0,8440.0,100.3149,100.4511,100.2638,100.4341,8440.0
2017-07-21 15:25:00,117.99,118.02,117.89,117.91,6182.0,100.4256,100.4511,100.3405,100.3575,6182.0
2017-07-21 15:30:00,117.87,117.9,117.81,117.86,12938.0,100.3234,100.349,100.2724,100.3149,12938.0
2017-07-21 15:35:00,117.85,117.85,117.74,117.8,15130.0,100.3064,100.3064,100.2128,100.2638,15130.0
2017-07-21 15:40:00,117.81,117.88,117.76,117.76,18845.0,100.2724,100.3319,100.2298,100.2298,18845.0
2017-07-21 15:45:00,117.75,117.86,117.67,117.85,40970.0,100.2213,100.3149,100.1532,100.3064,40970.0
2017-07-21 15:50:00,117.86,117.91,117.85,117.91,29731.0,100.3149,100.3575,100.3064,100.3575,29731.0
2017-07-21 15:55:00,117.9,118.0,117.79,118.0,235497.0,100.349,100.4341,100.2553,100.4341,235497.0
2017-07-24 09:30:00,117.95,118.57,117.85,118.57,11779.0,100.3915,100.9192,100.3064,100.9192,11779.0
2017-07-24 09:35:00,118.43,118.79,118.33,118.7,12014.0,100.8001,101.1065,100.715,101.0299,12014.0
2017-07-24 09:40:00,118.63,118.97,118.63,118.87,16214.0,100.9703,101.2597,100.9703,101.1746,16214.0
2017-07-24 09:45:00,118.96,119.0,118.71,118.99,8598.0,101.2512,101.2852,101.0384,101.2767,8598.0
2017-07-24 09:50:00,118.99,119.0,118.65,118.65,5803.0,101.2767,101.2852,100.9873,100.9873,5803.0
2017-07-24 09:55:00,118.59,118.62,118.42,118.52,8762.0,100.9362,100.9618,100.7916,100.8767,8762.0
2017-07-24 10:00:00,118.53,118.61,118.47,118.57,15251.0,100.8852,100.9533,100.8341,100.9192,15251.0
2017-07-24 10:05:00,118.57,118.67,118.54,118.59,12797.0,100.9192,101.0043,100.8937,100.9362,12797.0
2017-07-24 10:10:00,118.59,118.61,118.51,118.6,12074.0,100.9362,100.9533,100.8682,100.9448,12074.0
2017-07-24 10:15:00,118.6,118.62,118.42,118.42,6733.0,100.9448,100.9618,100.7916,100.7916,6733.0
2017-07-24 10:20:00,118.41,118.53,118.41,118.53,6376.0,100.783,100.8852,100.783,100.8852,6376.0
2017-07-24 10:25:00,118.5,118.51,118.3,118.34,7355.0,100.8596,100.8682,100.6894,100.7235,7355.0
2017-07-24 10:30:00,118.31,118.45,118.28,118.33,8146.0,100.6979,100.8171,100.6724,100.715,8146.0
2017-07-24 10:35:00,118.33,118.38,118.31,118.38,5101.0,100.715,100.7575,100.6979,100.7575,5101.0
2017-07-24 10:40:00,118.35,118.52,118.35,118.5,21121.0,100.732,100.8767,100.732,100.8596,21121.0
2017-07-24 10:45:00,118.49,118.73,118.47,118.66,23442.0,100.8511,101.0554,100.8341,100.9958,23442.0
2017-07-24 10:50:00,118.6,118.6,118.48,118.51,13156.0,100.9448,100.9448,100.8426,100.8682,13156.0
2017-07-24 10:55:00,118.51,118.53,118.36,118.38,26068.0,100.8682,100.8852,100.7405,100.7575,26068.0
2017-07-24 11:00:00,118.33,118.46,118.27,118.43,10938.0,100.715,100.8256,100.6639,100.8001,10938.0
2017-07-24 11:05:00,118.42,118.46,118.35,118.36,7418.0,100.7916,100.8256,100.732,100.7405,7418.0
2017-07-24 11:10:00,118.35,118.35,118.11,118.11,4431.0,100.732,100.732,100.5277,100.5277,4431.0
2017-07-24 11:15:00,118.1,118.11,118.05,118.07,6844.0,100.5192,100.5277,100.4766,100.4937,6844.0
2017-07-24 11:20:00,118.08,118.16,118.05,118.13,4699.0,100.5022,100.5703,100.4766,100.5447,4699.0
2017-07-24 11:25:00,118.13,118.13,118.0,118.05,7518.0,100.5447,100.5447,100.4341,100.4766,7518.0
2017-07-24 11:30:00,118.06,118.14,118.03,118.14,11683.0,100.4851,100.5532,100.4596,100.5532,11683.0
2017-07-24 11:35:00,118.12,118.23,118.12,118.16,4593.0,100.5362,100.6298,100.5362,100.5703,4593.0
2017-07-24 11:40:00,118.15,118.19,118.1,118.17,4591.0,100.5617,100.5958,100.5192,100.5788,4591.0
2017-07-24 11:45:00,118.16,118.25,118.15,118.16,5371.0,100.5703,100.6469,100.5617,100.5703,5371.0
2017-07-24 11:50:00,118.18,118.18,118.09,118.12,1900.0,100.5873,100.5873,100.5107,100.5362,1900.0
2017-07-24 11:55:00,118.12,118.16,118.08,118.16,6546.0,100.5362,100.5703,100.5022,100.5703,6546.0
2017-07-24 12:00:00,118.11,118.15,117.99,118.05,8730.0,100.5277,100.5617,100.4256,100.4766,8730.0
2017-07-24 12:05:00,118.02,118.02,117.96,117.99,1897.0,100.4511,100.4511,100.4,100.4256,1897.0
2017-07-24 12:10:00,117.95,118.03,117.89,118.03,8656.0,100.3915,100.4596,100.3405,100.4596,8656.0
2017-07-24 12:15:00,118.03,118.12,118.01,118.09,13269.0,100.4596,100.5362,100.4426,100.5107,13269.0
2017-07-24 12:20:00,118.12,118.18,118.1,118.18,14450.0,100.5362,100.5873,100.5192,100.5873,14450.0
2017-07-24 12:25:00,118.18,118.26,118.14,118.23,17813.0,100.5873,100.6554,100.5532,100.6298,17813.0
2017-07-24 12:30:00,118.2,118.3,118.17,118.23,18842.0,100.6043,100.6894,100.5788,100.6298,18842.0
2017-07-24 12:35:00,118.22,118.27,118.18,118.22,8996.0,100.6213,100.6639,100.5873,100.6213,8996.0
2017-07-24 12:40:00,118.22,118.26,118.21,118.23,9626.0,100.6213,100.6554,100.6128,100.6298,9626.0
2017-07-24 12:45:00,118.22,118.27,118.18,118.22,6185.0,100.6213,100.6639,100.5873,100.6213,6185.0
2017-07-24 12:50:00,118.21,118.26,118.21,118.25,1700.0,100.6128,100.6554,100.6128,100.6469,1700.0
2017-07-24 12:55:00,118.27,118.28,118.21,118.23,15469.0,100.6639,100.6724,100.6128,100.6298,15469.0
2017-07-24 13:00:00,118.22,118.22,118.13,118.13,2900.0,100.6213,100.6213,100.5447,100.5447,2900.0
2017-07-24 13:05:00,118.08,118.1,118.06,118.1,2550.0,100.5022,100.5192,100.4851,100.5192,2550.0
2017-07-24 13:10:00,118.12,118.13,118.08,118.12,2673.0,100.5362,100.5447,100.5022,100.5362,2673.0
2017-07-24 13:15:00,118.05,118.06,118.01,118.01,1600.0,100.4766,100.4851,100.4426,100.4426,1600.0
2017-07-24 13:20:00,117.98,118.06,117.96,118.05,5256.0,100.4171,100.4851,100.4,100.4766,5256.0
2017-07-24 13:25:00,118.05,118.05,117.98,118.02,2312.0,100.4766,100.4766,100.4171,100.4511,2312.0
2017-07-24 13:30:00,118.02,118.1,118.01,118.1,5100.0,100.4511,100.5192,100.4426,100.5192,5100.0
2017-07-24 13:35:00,118.09,118.13,118.07,118.09,3302.0,100.5107,100.5447,100.4937,100.5107,3302.0
2017-07-24 13:40:00,118.07,118.08,118.0,118.03,3118.0,100.4937,100.5022,100.4341,100.4596,3118.0
2017-07-24 13:45:00,118.0,118.0,117.89,117.9,3148.0,100.4341,100.4341,100.3405,100.349,3148.0
2017-07-24 13:50:00,117.87,117.88,117.72,117.76,11128.0,100.3234,100.3319,100.1958,100.2298,11128.0
2017-07-24 13:55:00,117.74,117.78,117.58,117.59,17900.0,100.2128,100.2468,100.0766,100.0851,17900.0
2017-07-24 14:00:00,117.6,117.6,117.47,117.53,12526.0,100.0936,100.0936,99.983,100.034,12526.0
2017-07-24 14:05:00,117.57,117.61,117.49,117.57,9887.0,100.0681,100.1021,100.0,100.0681,9887.0
2017-07-24 14:10:00,117.59,117.61,117.53,117.55,11817.0,100.0851,100.1021,100.034,100.0511,11817.0
2017-07-24 14:15:00,117.59,117.6,117.54,117.57,6348.0,100.0851,100.0936,100.0426,100.0681,6348.0
2017-07-24 14:20:00,117.57,117.62,117.51,117.6,5001.0,100.0681,100.1106,100.017,100.0936,5001.0
2017-07-24 14:25:00,117.59,117.6,117.53,117.56,5935.0,100.0851,100.0936,100.034,100.0596,5935.0
2017-07-24 14:30:00,117.56,117.58,117.4,117.4,13153.0,100.0596,100.0766,99.9234,99.9234,13153.0
2017-07-24 14:35:00,117.39,117.47,117.27,117.45,9990.0,99.9149,99.983,99.8127,99.966,9990.0
2017-07-24 14:40:00,117.45,117.47,117.31,117.38,5812.0,99.966,99.983,99.8468,99.9064,5812.0
2017-07-24 14:45:00,117.43,117.48,117.39,117.42,3300.0,99.9489,99.9915,99.9149,99.9404,3300.0
2017-07-24 14:50:00,117.32,117.4,117.28,117.38,5530.0,99.8553,99.9234,99.8213,99.9064,5530.0
2017-07-24 14:55:00,117.38,117.42,117.27,117.34,6191.0,99.9064,99.9404,99.8127,99.8723,6191.0
2017-07-24 15:00:00,117.38,117.46,117.34,117.4,10282.0,99.9064,99.9745,99.8723,99.9234,10282.0
2017-07-24 15:05:00,117.41,117.47,117.39,117.41,9072.0,99.9319,99.983,99.9149,99.9319,9072.0
2017-07-24 15:10:00,117.38,117.39,117.25,117.26,14509.0,99.9064,99.9149,99.7957,99.8042,14509.0
2017-07-24 15:15:00,117.25,117.27,117.12,117.16,33672.0,99.7957,99.8127,99.6851,99.7191,33672.0
2017-07-24 15:20:00,117.18,117.26,117.16,117.25,12798.0,99.7361,99.8042,99.7191,99.7957,12798.0
2017-07-24 15:25:00,117.23,117.25,117.16,117.23,10222.0,99.7787,99.7957,99.7191,99.7787,10222.0
2017-07-24 15:30:00,117.23,117.27,117.22,117.26,43462.0,99.7787,99.8127,99.7702,99.8042,43462.0
2017-07-24 15:35:00,117.26,117.34,117.17,117.32,95165.0,99.8042,99.8723,99.7276,99.8553,95165.0
2017-07-24 15:40:00,117.33,117.46,117.31,117.44,26066.0,99.8638,99.9745,99.8468,99.9574,26066.0
2017-07-24 15:45:00,117.43,117.59,117.42,117.58,57422.0,99.9489,100.0851,99.9404,100.0766,57422.0
2017-07-24 15:50:00,117.58,117.6,117.51,117.51,24060.0,100.0766,100.0936,100.017,100.017,24060.0
2017-07-24 15:55:00,117.5,117.53,117.37,117.52,181463.0,100.0085,100.034,99.8979,100.0255,181463.0
2017-07-25 09:30:00,118.33,118.99,118.33,118.93,23282.0,100.715,101.2767,100.715,101.2256,23282.0
2017-07-25 09:35:00,118.88,119.12,118.76,119.09,9711.0,101.1831,101.3873,101.0809,101.3618,9711.0
2017-07-25 09:40:00,118.98,119.01,118.71,118.73,11995.0,101.2682,101.2937,101.0384,101.0554,11995.0
2017-07-25 09:45:00,118.74,118.82,118.55,118.69,36483.0,101.0639,101.132,100.9022,101.0214,36483.0
2017-07-25 09:50:00,118.71,118.78,118.55,118.62,11609.0,101.0384,101.098,100.9022,100.9618,11609.0
2017-07-25 09:55:00,118.59,118.63,118.52,118.52,7795.0,100.9362,100.9703,100.8767,100.8767,7795.0
2017-07-25 10:00:00,118.55,118.55,118.32,118.32,20218.0,100.9022,100.9022,100.7064,100.7064,20218.0
2017-07-25 10:05:00,118.32,118.39,118.05,118.12,20673.0,100.7064,100.766,100.4766,100.5362,20673.0
2017-07-25 10:10:00,118.1,118.21,118.08,118.08,12580.0,100.5192,100.6128,100.5022,100.5022,12580.0
2017-07-25 10:15:00,118.06,118.22,118.0,118.18,29953.0,100.4851,100.6213,100.4341,100.5873,29953.0
2017-07-25 10:20:00,118.16,118.39,118.13,118.39,13738.0,100.5703,100.766,100.5447,100.766,13738.0
2017-07-25 10:25:00,118.34,118.69,118.34,118.66,15252.0,100.7235,101.0214,100.7235,100.9958,15252.0
2017-07-25 10:30:00,118.66,118.77,118.44,118.44,17857.0,100.9958,101.0895,100.8086,100.8086,17857.0
2017-07-25 10:35:00,118.4,118.53,118.38,118.38,10131.0,100.7745,100.8852,100.7575,100.7575,10131.0
2017-07-25 10:40:00,118.32,118.56,118.31,118.56,14985.0,100.7064,100.9107,100.6979,100.9107,14985.0
2017-07-25 10:45:00,118.58,118.59,118.47,118.5,21288.0,100.9277,100.9362,100.8341,100.8596,21288.0
2017-07-25 10:50:00,118.51,118.51,118.26,118.26,8702.0,100.8682,100.8682,100.6554,100.6554,8702.0
2017-07-25 10:55:00,118.25,118.44,118.23,118.44,8730.0,100.6469,100.8086,100.6298,100.8086,8730.0
2017-07-25 11:00:00,118.46,118.51,118.39,118.5,17387.0,100.8256,100.8682,100.766,100.8596,17387.0
2017-07-25 11:05:00,118.47,118.48,118.17,118.23,15316.0,100.8341,100.8426,100.5788,100.6298,15316.0
2017-07-25 11:10:00,118.25,118.52,118.25,118.43,15262.0,100.6469,100.8767,100.6469,100.8001,15262.0
2017-07-25 11:15:00,118.43,118.45,118.32,118.4,27387.0,100.8001,100.8171,100.7064,100.7745,27387.0
2017-07-25 11:20:00,118.4,118.45,118.27,118.33,25061.0,100.7745,100.8171,100.6639,100.715,25061.0
2017-07-25 11:25:00,118.32,118.37,118.23,118.25,80504.0,100.7064,100.749,100.6298,100.6469,80504.0
2017-07-25 11:30:00,118.25,118.38,118.2,118.24,80482.0,100.6469,100.7575,100.6043,100.6383,80482.0
2017-07-25 11:35:00,118.23,118.28,118.19,118.19,12223.0,100.6298,100.6724,100.5958,100.5958,12223.0
2017-07-25 11:40:00,118.18,118.2,118.09,118.09,6926.0,100.5873,100.6043,100.5107,100.5107,6926.0
2017-07-25 11:45:00,118.1,118.18,118.09,118.16,36807.0,100.5192,100.5873,100.5107,100.5703,36807.0
2017-07-25 11:50:00,118.18,118.26,118.18,118.25,11620.0,100.5873,100.6554,100.5873,100.6469,11620.0
2017-07-25 11:55:00,118.26,118.27,118.21,118.24,13887.0,100.6554,100.6639,100.6128,100.6383,13887.0
2017-07-25 12:00:00,118.26,118.28,118.19,118.22,11737.0,100.6554,100.6724,100.5958,100.6213,11737.0
2017-07-25 12:05:00,118.23,118.26,118.06,118.06,8854.0,100.6298,100.6554,100.4851,100.4851,8854.0
2017-07-25 12:10:00,118.05,118.15,118.05,118.08,8264.0,100.4766,100.5617,100.4766,100.5022,8264.0
2017-07-25 12:15:00,118.07,118.13,118.07,118.07,3300.0,100.4937,100.5447,100.4937,100.4937,3300.0
2017-07-25 12:20:00,118.07,118.13,118.04,118.04,4102.0,100.4937,100.5447,100.4681,100.4681,4102.0
2017-07-25 12:25:00,118.06,118.16,118.04,118.16,3580.0,100.4851,100.5703,100.4681,100.5703,3580.0
2017-07-25 12:30:00,118.14,118.26,118.13,118.26,4146.0,100.5532,100.6554,100.5447,100.6554,4146.0
2017-07-25 12:35:00,118.21,118.25,118.18,118.18,7100.0,100.6128,100.6469,100.5873,100.5873,7100.0
2017-07-25 12:40:00,118.14,118.25,118.14,118.21,4496.0,100.5532,100.6469,100.5532,100.6128,4496.0
2017-07-25 12:45:00,118.22,118.25,118.21,118.21,5169.0,100.6213,100.6469,100.6128,100.6128,5169.0
2017-07-25 12:50:00,118.19,118.25,118.15,118.22,25463.0,100.5958,100.6469,100.5617,100.6213,25463.0
2017-07-25 12:55:00,118.24,118.32,118.24,118.29,16320.0,100.6383,100.7064,100.6383,100.6809,16320.0
2017-07-25 13:00:00,118.29,118.29,118.22,118.25,4700.0,100.6809,100.6809,100.6213,100.6469,4700.0
2017-07-25 13:05:00,118.26,118.39,118.21,118.34,24689.0,100.6554,100.766,100.6128,100.7235,24689.0
2017-07-25 13:10:00,118.32,118.49,118.28,118.43,25641.0,100.7064,100.8511,100.6724,100.8001,25641.0
2017-07-25 13:15:00,118.43,118.43,118.35,118.35,8528.0,100.8001,100.8001,100.732,100.732,8528.0
2017-07-25 13:20:00,118.36,118.39,118.21,118.21,10906.0,100.7405,100.766,100.6128,100.6128,10906.0
2017-07-25 13:25:00,118.18,118.19,118.09,118.15,8580.0,100.5873,100.5958,100.5107,100.5617,8580.0
2017-07-25 13:30:00,118.15,118.63,118.13,118.57,25998.0,100.5617,100.9703,100.5447,100.9192,25998.0
2017-07-25 13:35:00,118.59,118.71,118.59,118.7,8695.0,100.9362,101.0384,100.9362,101.0299,8695.0
2017-07-25 13:40:00,118.67,118.69,118.59,118.59,6832.0,101.0043,101.0214,100.9362,100.9362,6832.0
2017-07-25 13:45:00,118.59,118.64,118.55,118.64,6085.0,100.9362,100.9788,100.9022,100.9788,6085.0
2017-07-25 13:50:00,118.62,118.7,118.6,118.62,12792.0,100.9618,101.0299,100.9448,100.9618,12792.0
2017-07-25 13:55:00,118.6,118.65,118.57,118.57,8655.0,100.9448,100.9873,100.9192,100.9192,8655.0
2017-07-25 14:00:00,118.57,118.57,118.44,118.48,10273.0,100.9192,100.9192,100.8086,100.8426,10273.0
2017-07-25 14:05:00,118.51,118.61,118.5,118.56,5910.0,100.8682,100.9533,100.8596,100.9107,5910.0
2017-07-25 14:10:00,118.54,118.57,118.48,118.49,6429.0,100.8937,100.9192,100.8426,100.8511,6429.0
2017-07-25 14:15:00,118.49,118.49,118.32,118.38,7161.0,100.8511,100.8511,100.7064,100.7575,7161.0
2017-07-25 14:20:00,118.41,118.46,118.37,118.44,6445.0,100.783,100.8256,100.749,100.8086,6445.0
2017-07-25 14:25:00,118.43,118.49,118.39,118.48,7617.0,100.8001,100.8511,100.766,100.8426,7617.0
2017-07-25 14:30:00,118.48,118.49,118.38,118.46,12266.0,100.8426,100.8511,100.7575,100.8256,12266.0
2017-07-25 14:35:00,118.49,118.84,118.48,118.75,30264.0,100.8511,101.149,100.8426,101.0724,30264.0
2017-07-25 14:40:00,118.76,118.77,118.65,118.67,17225.0,101.0809,101.0895,100.9873,101.0043,17225.0
2017-07-25 14:45:00,118.68,118.71,118.57,118.63,16733.0,101.0128,101.0384,100.9192,100.9703,16733.0
2017-07-25 14:50:00,118.63,118.9,118.62,118.86,24987.0,100.9703,101.2001,100.9618,101.1661,24987.0
2017-07-25 14:55:00,118.83,118.85,118.51,118.51,26804.0,101.1405,101.1575,100.8682,100.8682,26804.0
2017-07-25 15:00:00,118.46,118.71,118.45,118.64,22720.0,100.8256,101.0384,100.8171,100.9788,22720.0
2017-07-25 15:05:00,118.65,118.65,118.5,118.53,34043.0,100.9873,100.9873,100.8596,100.8852,34043.0
2017-07-25 15:10:00,118.54,118.81,118.5,118.76,19997.0,100.8937,101.1235,100.8596,101.0809,19997.0
2017-07-25 15:15:00,118.78,118.9,118.76,118.88,28688.0,101.098,101.2001,101.0809,101.1831,28688.0
2017-07-25 15:20:00,118.89,118.89,118.83,118.85,39859.0,101.1916,101.1916,101.1405,101.1575,39859.0
2017-07-25 15:25:00,118.84,118.94,118.81,118.92,33275.0,101.149,101.2341,101.1235,101.2171,33275.0
2017-07-25 15:30:00,118.92,118.92,118.84,118.86,31437.0,101.2171,101.2171,101.149,101.1661,31437.0
2017-07-25 15:35:00,118.85,118.86,118.79,118.82,39581.0,101.1575,101.1661,101.1065,101.132,39581.0
2017-07-25 15:40:00,118.82,118.99,118.81,118.96,44202.0,101.132,101.2767,101.1235,101.2512,44202.0
2017-07-25 15:45:00,118.95,118.97,118.86,118.94,141132.0,101.2427,101.2597,101.1661,101.2341,141132.0
2017-07-25 15:50:00,118.95,119.21,118.92,119.19,172813.0,101.2427,101.464,101.2171,101.4469,172813.0
2017-07-25 15:55:00,119.18,119.26,118.87,119.0,149600.0,101.4384,101.5065,101.1746,101.2852,149600.0
2017-07-26 09:30:00,119.89,121.0,117.65,117.65,60939.0,102.0427,102.9875,100.1362,100.1362,60939.0
2017-07-26 09:35:00,117.75,118.02,115.8,116.0,133732.0,100.2213,100.4511,98.5616,98.7318,133732.0
2017-07-26 09:40:00,116.0,117.2,115.26,116.81,77608.0,98.7318,99.7532,98.102,99.4212,77608.0
2017-07-26 09:45:00,116.81,117.06,116.64,116.94,57005.0,99.4212,99.634,99.2765,99.5319,57005.0
2017-07-26 09:50:00,116.94,117.0,116.62,116.73,40951.0,99.5319,99.5829,99.2595,99.3531,40951.0
2017-07-26 09:55:00,116.77,117.19,116.64,116.86,40607.0,99.3872,99.7447,99.2765,99.4638,40607.0
2017-07-26 10:00:00,116.86,117.14,116.78,116.89,57447.0,99.4638,99.7021,99.3957,99.4893,57447.0
2017-07-26 10:05:00,116.89,117.07,116.37,116.61,118894.0,99.4893,99.6425,99.0467,99.251,118894.0
2017-07-26 10:10:00,116.61,116.7,116.18,116.45,67603.0,99.251,99.3276,98.885,99.1148,67603.0
2017-07-26 10:15:00,116.45,116.67,116.44,116.64,47012.0,99.1148,99.3021,99.1063,99.2765,47012.0
2017-07-26 10:20:00,116.64,116.66,116.17,116.19,28232.0,99.2765,99.2936,98.8765,98.8935,28232.0
2017-07-26 10:25:00,116.26,116.26,115.74,115.83,25623.0,98.9531,98.9531,98.5105,98.5871,25623.0
2017-07-26 10:30:00,115.87,115.94,115.76,115.76,18129.0,98.6212,98.6807,98.5275,98.5275,18129.0
2017-07-26 10:35:00,115.75,115.84,115.72,115.8,20919.0,98.519,98.5956,98.4935,98.5616,20919.0
2017-07-26 10:40:00,115.83,116.12,115.79,115.81,38788.0,98.5871,98.8339,98.5531,98.5701,38788.0
2017-07-26 10:45:00,115.9,115.94,115.23,115.26,20495.0,98.6467,98.6807,98.0764,98.102,20495.0
2017-07-26 10:50:00,115.31,115.45,115.15,115.28,15327.0,98.1445,98.2637,98.0083,98.119,15327.0
2017-07-26 10:55:00,115.39,115.65,115.29,115.57,27349.0,98.2126,98.4339,98.1275,98.3658,27349.0
2017-07-26 11:00:00,115.57,115.68,115.29,115.29,22676.0,98.3658,98.4594,98.1275,98.1275,22676.0
2017-07-26 11:05:00,115.29,115.36,114.52,114.9,41597.0,98.1275,98.1871,97.4721,97.7956,41597.0
2017-07-26 11:10:00,114.87,115.4,114.87,115.17,29329.0,97.77,98.2211,97.77,98.0254,29329.0
2017-07-26 11:15:00,115.17,115.25,115.08,115.14,17083.0,98.0254,98.0935,97.9488,97.9998,17083.0
2017-07-26 11:20:00,115.17,115.17,114.68,114.68,15439.0,98.0254,98.0254,97.6083,97.6083,15439.0
2017-07-26 11:25:00,114.67,115.1,114.54,114.91,29675.0,97.5998,97.9658,97.4891,97.8041,29675.0
2017-07-26 11:30:00,114.96,115.82,114.92,115.74,29095.0,97.8466,98.5786,97.8126,98.5105,29095.0
2017-07-26 11:35:00,115.69,115.84,115.1,115.23,24356.0,98.468,98.5956,97.9658,98.0764,24356.0
2017-07-26 11:40:00,115.24,115.63,115.01,115.47,15329.0,98.0849,98.4169,97.8892,98.2807,15329.0
2017-07-26 11:45:00,115.77,115.77,115.52,115.62,15740.0,98.536,98.536,98.3233,98.4084,15740.0
2017-07-26 11:50:00,115.62,115.62,115.16,115.18,19573.0,98.4084,98.4084,98.0168,98.0339,19573.0
2017-07-26 11:55:00,115.18,115.28,115.09,115.09,10696.0,98.0339,98.119,97.9573,97.9573,10696.0
2017-07-26 12:00:00,115.11,115.29,115.06,115.08,15393.0,97.9743,98.1275,97.9317,97.9488,15393.0
2017-07-26 12:05:00,115.1,115.35,115.07,115.35,75886.0,97.9658,98.1786,97.9402,98.1786,75886.0
2017-07-26 12:10:00,115.34,115.36,115.25,115.25,5250.0,98.1701,98.1871,98.0935,98.0935,5250.0
2017-07-26 12:15:00,115.26,115.27,115.07,115.15,9289.0,98.102,98.1105,97.9402,98.0083,9289.0
2017-07-26 12:20:00,115.15,115.79,115.13,115.79,50567.0,98.0083,98.5531,97.9913,98.5531,50567.0
2017-07-26 12:25:00,115.74,116.11,115.69,116.1,15496.0,98.5105,98.8254,98.468,98.8169,15496.0
2017-07-26 12:30:00,116.09,116.42,116.06,116.4,35819.0,98.8084,99.0893,98.7829,99.0723,35819.0
2017-07-26 12:35:00,116.36,116.43,116.22,116.23,31000.0,99.0382,99.0978,98.9191,98.9276,31000.0
2017-07-26 12:40:00,116.22,116.37,116.22,116.32,10259.0,98.9191,99.0467,98.9191,99.0042,10259.0
2017-07-26 12:45:00,116.35,116.52,116.29,116.52,7424.0,99.0297,99.1744,98.9786,99.1744,7424.0
2017-07-26 12:50:00,116.57,117.29,116.57,116.86,34243.0,99.217,99.8298,99.217,99.4638,34243.0
2017-07-26 12:55:00,116.87,116.94,116.73,116.73,22446.0,99.4723,99.5319,99.3531,99.3531,22446.0
2017-07-26 13:00:00,116.73,117.08,116.67,117.08,28543.0,99.3531,99.651,99.3021,99.651,28543.0
2017-07-26 13:05:00,117.0,117.31,116.99,117.0,20836.0,99.5829,99.8468,99.5744,99.5829,20836.0
2017-07-26 13:10:00,117.0,117.03,116.85,116.95,66793.0,99.5829,99.6085,99.4553,99.5404,66793.0
2017-07-26 13:15:00,116.95,116.99,116.95,116.95,11447.0,99.5404,99.5744,99.5404,99.5404,11447.0
2017-07-26 13:20:00,116.95,117.19,116.95,117.06,9300.0,99.5404,99.7447,99.5404,99.634,9300.0
2017-07-26 13:25:00,117.12,117.13,116.96,116.99,6239.0,99.6851,99.6936,99.5489,99.5744,6239.0
2017-07-26 13:30:00,116.98,116.98,116.95,116.96,8007.0,99.5659,99.5659,99.5404,99.5489,8007.0
2017-07-26 13:35:00,116.97,117.04,116.63,116.63,26566.0,99.5574,99.617,99.268,99.268,26566.0
2017-07-26 13:40:00,116.63,116.79,116.55,116.78,18313.0,99.268,99.4042,99.1999,99.3957,18313.0
2017-07-26 13:45:00,116.83,116.84,116.71,116.71,37759.0,99.4382,99.4468,99.3361,99.3361,37759.0
2017-07-26 13:50:00,116.72,116.79,116.59,116.79,18811.0,99.3446,99.4042,99.234,99.4042,18811.0
2017-07-26 13:55:00,116.83,116.89,116.74,116.81,5815.0,99.4382,99.4893,99.3616,99.4212,5815.0
2017-07-26 14:00:00,116.86,116.92,116.62,116.62,22989.0,99.4638,99.5148,99.2595,99.2595,22989.0
2017-07-26 14:05:00,116.6,116.74,116.59,116.74,10558.0,99.2425,99.3616,99.234,99.3616,10558.0
2017-07-26 14:10:00,116.69,116.71,116.55,116.55,8336.0,99.3191,99.3361,99.1999,99.1999,8336.0
2017-07-26 14:15:00,116.52,116.53,116.18,116.18,6536.0,99.1744,99.1829,98.885,98.885,6536.0
2017-07-26 14:20:00,116.21,116.21,115.86,116.11,12677.0,98.9105,98.9105,98.6126,98.8254,12677.0
2017-07-26 14:25:00,116.13,116.13,115.77,115.86,13788.0,98.8425,98.8425,98.536,98.6126,13788.0
2017-07-26 14:30:00,115.89,116.24,115.89,116.06,17762.0,98.6382,98.9361,98.6382,98.7829,17762.0
2017-07-26 14:35:00,116.07,116.51,116.02,116.36,28214.0,98.7914,99.1659,98.7488,99.0382,28214.0
2017-07-26 14:40:00,116.37,116.5,116.23,116.26,16585.0,99.0467,99.1574,98.9276,98.9531,16585.0
2017-07-26 14:45:00,116.25,116.29,116.17,116.18,16941.0,98.9446,98.9786,98.8765,98.885,16941.0
2017-07-26 14:50:00,116.18,116.31,116.11,116.27,10607.0,98.885,98.9957,98.8254,98.9616,10607.0
2017-07-26 14:55:00,116.26,116.26,116.15,116.19,12405.0,98.9531,98.9531,98.8595,98.8935,12405.0
2017-07-26 15:00:00,116.19,116.5,116.11,116.42,245397.0,98.8935,99.1574,98.8254,99.0893,245397.0
2017-07-26 15:05:00,116.44,116.5,116.18,116.35,25449.0,99.1063,99.1574,98.885,99.0297,25449.0
2017-07-26 15:10:00,116.32,116.52,116.3,116.52,26748.0,99.0042,99.1744,98.9871,99.1744,26748.0
2017-07-26 15:15:00,116.54,116.59,116.26,116.27,27412.0,99.1914,99.234,98.9531,98.9616,27412.0
2017-07-26 15:20:00,116.27,116.31,116.17,116.3,48456.0,98.9616,98.9957,98.8765,98.9871,48456.0
2017-07-26 15:25:00,116.26,116.51,116.23,116.45,39497.0,98.9531,99.1659,98.9276,99.1148,39497.0
2017-07-26 15:30:00,116.45,116.45,116.06,116.34,75194.0,99.1148,99.1148,98.7829,99.0212,75194.0
2017-07-26 15:35:00,116.37,116.41,116.21,116.3,30939.0,99.0467,99.0808,98.9105,98.9871,30939.0
2017-07-26 15:40:00,116.31,116.33,116.16,116.25,78998.0,98.9957,99.0127,98.868,98.9446,78998.0
2017-07-26 15:45:00,116.2,116.4,116.14,116.23,57096.0,98.902,99.0723,98.851,98.9276,57096.0
2017-07-26 15:50:00,116.22,116.32,116.18,116.21,64439.0,98.9191,99.0042,98.885,98.9105,64439.0
2017-07-26 15:55:00,116.18,116.47,116.17,116.37,175617.0,98.885,99.1318,98.8765,99.0467,175617.0
2017-07-27 09:30:00,116.07,116.09,113.72,113.9,79355.0,98.7914,98.8084,96.7912,96.9444,79355.0
2017-07-27 09:35:00,113.94,115.01,113.88,114.9,25080.0,96.9785,97.8892,96.9274,97.7956,25080.0
2017-07-27 09:40:00,114.9,115.13,114.77,115.01,36288.0,97.7956,97.9913,97.6849,97.8892,36288.0
2017-07-27 09:45:00,115.2,115.71,115.08,115.35,74493.0,98.0509,98.485,97.9488,98.1786,74493.0
2017-07-27 09:50:00,115.39,115.46,114.2,114.2,42814.0,98.2126,98.2722,97.1998,97.1998,42814.0
2017-07-27 09:55:00,114.27,114.65,114.23,114.35,22419.0,97.2593,97.5828,97.2253,97.3274,22419.0
2017-07-27 10:00:00,114.33,114.54,114.0,114.33,28701.0,97.3104,97.4891,97.0295,97.3104,28701.0
2017-07-27 10:05:00,114.29,114.5,114.02,114.5,32094.0,97.2764,97.4551,97.0466,97.4551,32094.0
2017-07-27 10:10:00,114.52,114.59,114.05,114.11,38194.0,97.4721,97.5317,97.0721,97.1232,38194.0
2017-07-27 10:15:00,114.13,114.62,114.07,114.6,20887.0,97.1402,97.5572,97.0891,97.5402,20887.0
2017-07-27 10:20:00,114.54,114.96,114.52,114.86,16013.0,97.4891,97.8466,97.4721,97.7615,16013.0
2017-07-27 10:25:00,114.86,114.87,114.55,114.55,29174.0,97.7615,97.77,97.4977,97.4977,29174.0
2017-07-27 10:30:00,114.58,114.58,114.3,114.45,18841.0,97.5232,97.5232,97.2849,97.4125,18841.0
2017-07-27 10:35:00,114.45,114.51,114.24,114.3,17001.0,97.4125,97.4636,97.2338,97.2849,17001.0
2017-07-27 10:40:00,114.26,114.32,113.83,114.0,34291.0,97.2508,97.3019,96.8848,97.0295,34291.0
2017-07-27 10:45:00,114.06,114.36,114.0,114.21,31924.0,97.0806,97.3359,97.0295,97.2083,31924.0
2017-07-27 10:50:00,114.23,114.29,113.85,113.98,13137.0,97.2253,97.2764,96.9019,97.0125,13137.0
2017-07-27 10:55:00,113.97,114.15,113.87,113.98,13951.0,97.004,97.1572,96.9189,97.0125,13951.0
2017-07-27 11:00:00,113.93,114.15,113.82,113.84,19227.0,96.97,97.1572,96.8763,96.8933,19227.0
2017-07-27 11:05:00,113.88,113.94,113.76,113.78,9326.0,96.9274,96.9785,96.8253,96.8423,9326.0
2017-07-27 11:10:00,113.75,113.9,113.68,113.68,13076.0,96.8167,96.9444,96.7572,96.7572,13076.0
2017-07-27 11:15:00,113.7,113.78,113.56,113.56,7400.0,96.7742,96.8423,96.655,96.655,7400.0
2017-07-27 11:20:00,113.54,113.56,113.33,113.44,10923.0,96.638,96.655,96.4593,96.5529,10923.0
2017-07-27 11:25:00,113.42,113.47,113.3,113.37,14738.0,96.5359,96.5784,96.4337,96.4933,14738.0
2017-07-27 11:30:00,113.35,113.57,113.35,113.51,37158.0,96.4763,96.6635,96.4763,96.6125,37158.0
2017-07-27 11:35:00,113.54,113.87,113.53,113.84,26942.0,96.638,96.9189,96.6295,96.8933,26942.0
2017-07-27 11:40:00,113.84,114.12,113.82,114.05,33567.0,96.8933,97.1317,96.8763,97.0721,33567.0
2017-07-27 11:45:00,114.14,114.14,113.84,114.02,18616.0,97.1487,97.1487,96.8933,97.0466,18616.0
2017-07-27 11:50:00,114.05,114.1,113.81,113.98,38450.0,97.0721,97.1146,96.8678,97.0125,38450.0
2017-07-27 11:55:00,113.96,114.11,113.87,114.0,38777.0,96.9955,97.1232,96.9189,97.0295,38777.0
2017-07-27 12:00:00,114.03,114.07,113.96,114.03,7335.0,97.0551,97.0891,96.9955,97.0551,7335.0
2017-07-27 12:05:00,114.03,114.07,113.97,114.0,26820.0,97.0551,97.0891,97.004,97.0295,26820.0
2017-07-27 12:10:00,114.02,114.12,113.76,113.76,25883.0,97.0466,97.1317,96.8253,96.8253,25883.0
2017-07-27 12:15:00,113.81,114.05,113.8,114.05,8614.0,96.8678,97.0721,96.8593,97.0721,8614.0
2017-07-27 12:20:00,114.09,114.09,113.96,114.02,12300.0,97.1061,97.1061,96.9955,97.0466,12300.0
2017-07-27 12:25:00,114.01,114.06,113.84,113.87,11829.0,97.038,97.0806,96.8933,96.9189,11829.0
2017-07-27 12:30:00,113.86,113.91,113.76,113.87,11212.0,96.9104,96.9529,96.8253,96.9189,11212.0
2017-07-27 12:35:00,113.87,113.97,113.8,113.8,11635.0,96.9189,97.004,96.8593,96.8593,11635.0
2017-07-27 12:40:00,113.82,113.92,113.78,113.88,23467.0,96.8763,96.9614,96.8423,96.9274,23467.0
2017-07-27 12:45:00,113.88,113.91,113.42,113.56,33551.0,96.9274,96.9529,96.5359,96.655,33551.0
2017-07-27 12:50:00,113.55,113.72,113.52,113.63,7244.0,96.6465,96.7912,96.621,96.7146,7244.0
2017-07-27 12:55:00,113.62,113.68,113.48,113.55,18062.0,96.7061,96.7572,96.5869,96.6465,18062.0
2017-07-27 13:00:00,113.57,113.72,113.5,113.72,19570.0,96.6635,96.7912,96.604,96.7912,19570.0
2017-07-27 13:05:00,113.69,113.69,113.09,113.09,35015.0,96.7657,96.7657,96.255,96.255,35015.0
2017-07-27 13:10:00,113.11,113.13,113.0,113.09,17077.0,96.272,96.289,96.1784,96.255,17077.0
2017-07-27 13:15:00,113.11,113.18,113.04,113.13,10349.0,96.272,96.3316,96.2124,96.289,10349.0
2017-07-27 13:20:00,113.15,113.24,113.07,113.08,13581.0,96.3061,96.3827,96.238,96.2465,13581.0
2017-07-27 13:25:00,113.07,113.1,112.76,112.92,18278.0,96.238,96.2635,95.9741,96.1103,18278.0
2017-07-27 13:30:00,112.95,112.95,112.79,112.8,12896.0,96.1358,96.1358,95.9997,96.0082,12896.0
2017-07-27 13:35:00,112.84,112.98,112.79,112.89,12783.0,96.0422,96.1614,95.9997,96.0848,12783.0
2017-07-27 13:40:00,112.87,112.88,112.41,112.73,37547.0,96.0677,96.0763,95.6762,95.9486,37547.0
2017-07-27 13:45:00,112.74,113.12,112.72,113.03,61676.0,95.9571,96.2805,95.9401,96.2039,61676.0
2017-07-27 13:50:00,113.11,113.12,112.97,113.0,18273.0,96.272,96.2805,96.1529,96.1784,18273.0
2017-07-27 13:55:00,113.03,113.37,112.99,113.29,25143.0,96.2039,96.4933,96.1699,96.4252,25143.0
2017-07-27 14:00:00,113.3,113.33,112.85,112.93,19317.0,96.4337,96.4593,96.0507,96.1188,19317.0
2017-07-27 14:05:00,112.92,113.11,112.9,113.0,29046.0,96.1103,96.272,96.0933,96.1784,29046.0
2017-07-27 14:10:00,113.02,113.03,112.8,112.82,24454.0,96.1954,96.2039,96.0082,96.0252,24454.0
2017-07-27 14:15:00,112.79,113.15,112.78,113.01,11067.0,95.9997,96.3061,95.9911,96.1869,11067.0
2017-07-27 14:20:00,112.97,113.05,112.8,112.83,7453.0,96.1529,96.221,96.0082,96.0337,7453.0
2017-07-27 14:25:00,112.77,113.02,112.7,112.97,10716.0,95.9826,96.1954,95.9231,96.1529,10716.0
2017-07-27 14:30:00,112.97,113.09,112.82,112.82,19315.0,96.1529,96.255,96.0252,96.0252,19315.0
2017-07-27 14:35:00,112.73,113.12,112.72,113.05,12399.0,95.9486,96.2805,95.9401,96.221,12399.0
2017-07-27 14:40:00,113.09,113.09,112.51,112.53,10778.0,96.255,96.255,95.7613,95.7784,10778.0
2017-07-27 14:45:00,112.53,112.71,112.53,112.6,20809.0,95.7784,95.9316,95.7784,95.8379,20809.0
2017-07-27 14:50:00,112.6,112.78,112.59,112.77,15163.0,95.8379,95.9911,95.8294,95.9826,15163.0
2017-07-27 14:55:00,112.79,112.84,112.59,112.63,18862.0,95.9997,96.0422,95.8294,95.8635,18862.0
2017-07-27 15:00:00,112.61,112.61,112.47,112.53,20753.0,95.8465,95.8465,95.7273,95.7784,20753.0
2017-07-27 15:05:00,112.55,112.58,112.25,112.36,26270.0,95.7954,95.8209,95.54,95.6337,26270.0
2017-07-27 15:10:00,112.34,112.47,112.25,112.47,30148.0,95.6166,95.7273,95.54,95.7273,30148.0
2017-07-27 15:15:00,112.46,112.53,112.41,112.42,25850.0,95.7188,95.7784,95.6762,95.6847,25850.0
2017-07-27 15:20:00,112.41,112.46,112.37,112.37,33058.0,95.6762,95.7188,95.6422,95.6422,33058.0
2017-07-27 15:25:00,112.38,112.47,112.37,112.41,28004.0,95.6507,95.7273,95.6422,95.6762,28004.0
2017-07-27 15:30:00,112.44,112.8,112.42,112.79,43489.0,95.7018,96.0082,95.6847,95.9997,43489.0
2017-07-27 15:35:00,112.81,112.89,112.75,112.82,48850.0,96.0167,96.0848,95.9656,96.0252,48850.0
2017-07-27 15:40:00,112.82,112.91,112.67,112.91,60176.0,96.0252,96.1018,95.8975,96.1018,60176.0
2017-07-27 15:45:00,112.9,112.92,112.73,112.79,66668.0,96.0933,96.1103,95.9486,95.9997,66668.0
2017-07-27 15:50:00,112.79,113.03,112.79,113.03,73526.0,95.9997,96.2039,95.9997,96.2039,73526.0
2017-07-27 15:55:00,113.03,113.03,112.76,112.98,154226.0,96.2039,96.2039,95.9741,96.1614,154226.0
2017-07-28 09:30:00,112.9,113.69,112.9,113.48,33124.0,96.0933,96.7657,96.0933,96.5869,33124.0
2017-07-28 09:35:00,113.57,114.18,113.54,114.04,18604.0,96.6635,97.1827,96.638,97.0636,18604.0
2017-07-28 09:40:00,114.07,114.19,113.84,114.11,15500.0,97.0891,97.1912,96.8933,97.1232,15500.0
2017-07-28 09:45:00,114.07,114.2,113.81,113.95,49065.0,97.0891,97.1998,96.8678,96.987,49065.0
2017-07-28 09:50:00,113.99,114.17,113.92,114.04,21714.0,97.021,97.1742,96.9614,97.0636,21714.0
2017-07-28 09:55:00,113.98,114.11,113.96,114.04,29499.0,97.0125,97.1232,96.9955,97.0636,29499.0
2017-07-28 10:00:00,114.08,114.18,113.98,114.06,15448.0,97.0976,97.1827,97.0125,97.0806,15448.0
2017-07-28 10:05:00,114.06,114.06,113.86,114.01,20452.0,97.0806,97.0806,96.9104,97.038,20452.0
2017-07-28 10:10:00,114.02,114.1,113.98,114.0,25864.0,97.0466,97.1146,97.0125,97.0295,25864.0
2017-07-28 10:15:00,114.04,114.16,113.99,114.04,18369.0,97.0636,97.1657,97.021,97.0636,18369.0
2017-07-28 10:20:00,114.01,114.09,113.95,114.09,23155.0,97.038,97.1061,96.987,97.1061,23155.0
2017-07-28 10:25:00,114.09,114.17,114.01,114.12,24410.0,97.1061,97.1742,97.038,97.1317,24410.0
2017-07-28 10:30:00,114.1,114.14,113.92,113.98,19358.0,97.1146,97.1487,96.9614,97.0125,19358.0
2017-07-28 10:35:00,113.98,114.06,113.86,113.86,40013.0,97.0125,97.0806,96.9104,96.9104,40013.0
2017-07-28 10:40:00,113.84,113.88,113.72,113.84,14500.0,96.8933,96.9274,96.7912,96.8933,14500.0
2017-07-28 10:45:00,113.84,114.17,113.83,114.03,17249.0,96.8933,97.1742,96.8848,97.0551,17249.0
2017-07-28 10:50:00,114.04,114.04,113.81,113.89,6906.0,97.0636,97.0636,96.8678,96.9359,6906.0
2017-07-28 10:55:00,113.93,113.94,113.78,113.81,13070.0,96.97,96.9785,96.8423,96.8678,13070.0
2017-07-28 11:00:00,113.8,113.87,113.68,113.68,19954.0,96.8593,96.9189,96.7572,96.7572,19954.0
2017-07-28 11:05:00,113.68,113.82,113.68,113.82,20052.0,96.7572,96.8763,96.7572,96.8763,20052.0
2017-07-28 11:10:00,113.82,114.01,113.8,113.87,15592.0,96.8763,97.038,96.8593,96.9189,15592.0
2017-07-28 11:15:00,113.85,113.98,113.85,113.94,8000.0,96.9019,97.0125,96.9019,96.9785,8000.0
2017-07-28 11:20:00,113.9,113.9,113.76,113.76,7278.0,96.9444,96.9444,96.8253,96.8253,7278.0
2017-07-28 11:25:00,113.78,113.83,113.71,113.72,10898.0,96.8423,96.8848,96.7827,96.7912,10898.0
2017-07-28 11:30:00,113.72,113.82,113.7,113.8,24991.0,96.7912,96.8763,96.7742,96.8593,24991.0
2017-07-28 11:35:00,113.8,113.83,113.78,113.83,6734.0,96.8593,96.8848,96.8423,96.8848,6734.0
2017-07-28 11:40:00,113.83,113.95,113.82,113.87,11857.0,96.8848,96.987,96.8763,96.9189,11857.0
2017-07-28 11:45:00,113.85,113.94,113.85,113.89,8252.0,96.9019,96.9785,96.9019,96.9359,8252.0
2017-07-28 11:50:00,113.88,113.88,113.8,113.85,16347.0,96.9274,96.9274,96.8593,96.9019,16347.0
2017-07-28 11:55:00,113.84,113.85,113.61,113.65,10738.0,96.8933,96.9019,96.6976,96.7316,10738.0
2017-07-28 12:00:00,113.68,113.79,113.63,113.79,12369.0,96.7572,96.8508,96.7146,96.8508,12369.0
2017-07-28 12:05:00,113.81,113.81,113.71,113.71,5326.0,96.8678,96.8678,96.7827,96.7827,5326.0
2017-07-28 12:10:00,113.73,113.75,113.61,113.61,6455.0,96.7997,96.8167,96.6976,96.6976,6455.0
2017-07-28 12:15:00,113.65,113.75,113.61,113.69,11752.0,96.7316,96.8167,96.6976,96.7657,11752.0
2017-07-28 12:20:00,113.69,113.71,113.57,113.58,6697.0,96.7657,96.7827,96.6635,96.6721,6697.0
2017-07-28 12:25:00,113.57,113.71,113.52,113.55,18776.0,96.6635,96.7827,96.621,96.6465,18776.0
2017-07-28 12:30:00,113.55,113.67,113.55,113.62,8433.0,96.6465,96.7487,96.6465,96.7061,8433.0
2017-07-28 12:35:00,113.59,113.6,113.43,113.55,10930.0,96.6806,96.6891,96.5444,96.6465,10930.0
2017-07-28 12:40:00,113.55,113.57,113.33,113.38,10036.0,96.6465,96.6635,96.4593,96.5018,10036.0
2017-07-28 12:45:00,113.34,113.37,113.28,113.33,8414.0,96.4678,96.4933,96.4167,96.4593,8414.0
2017-07-28 12:50:00,113.31,113.34,113.24,113.27,11399.0,96.4422,96.4678,96.3827,96.4082,11399.0
2017-07-28 12:55:00,113.27,113.37,113.18,113.37,10441.0,96.4082,96.4933,96.3316,96.4933,10441.0
2017-07-28 13:00:00,113.37,113.42,113.25,113.29,14795.0,96.4933,96.5359,96.3912,96.4252,14795.0
2017-07-28 13:05:00,113.29,113.39,113.29,113.36,6225.0,96.4252,96.5103,96.4252,96.4848,6225.0
2017-07-28 13:10:00,113.34,113.4,113.23,113.26,8028.0,96.4678,96.5188,96.3742,96.3997,8028.0
2017-07-28 13:15:00,113.26,113.29,113.12,113.28,8010.0,96.3997,96.4252,96.2805,96.4167,8010.0
2017-07-28 13:20:00,113.29,113.43,113.29,113.43,4573.0,96.4252,96.5444,96.4252,96.5444,4573.0
2017-07-28 13:25:00,113.44,113.47,113.32,113.32,6040.0,96.5529,96.5784,96.4508,96.4508,6040.0
2017-07-28 13:30:00,113.33,113.34,113.18,113.2,12272.0,96.4593,96.4678,96.3316,96.3486,12272.0
2017-07-28 13:35:00,113.24,113.33,113.24,113.33,12065.0,96.3827,96.4593,96.3827,96.4593,12065.0
2017-07-28 13:40:00,113.33,113.34,113.25,113.28,11855.0,96.4593,96.4678,96.3912,96.4167,11855.0
2017-07-28 13:45:00,113.3,113.4,113.28,113.4,9555.0,96.4337,96.5188,96.4167,96.5188,9555.0
2017-07-28 13:50:00,113.43,113.59,113.41,113.56,10335.0,96.5444,96.6806,96.5274,96.655,10335.0
2017-07-28 13:55:00,113.57,113.59,113.47,113.47,7589.0,96.6635,96.6806,96.5784,96.5784,7589.0
2017-07-28 14:00:00,113.43,113.49,113.37,113.37,11485.0,96.5444,96.5955,96.4933,96.4933,11485.0
2017-07-28 14:05:00,113.42,113.53,113.4,113.51,6243.0,96.5359,96.6295,96.5188,96.6125,6243.0
2017-07-28 14:10:00,113.51,113.53,113.43,113.45,10913.0,96.6125,96.6295,96.5444,96.5614,10913.0
2017-07-28 14:15:00,113.46,113.48,113.42,113.43,5404.0,96.5699,96.5869,96.5359,96.5444,5404.0
2017-07-28 14:20:00,113.45,113.59,113.45,113.58,15443.0,96.5614,96.6806,96.5614,96.6721,15443.0
2017-07-28 14:25:00,113.58,113.68,113.56,113.68,11071.0,96.6721,96.7572,96.655,96.7572,11071.0
2017-07-28 14:30:00,113.65,113.78,113.61,113.78,9989.0,96.7316,96.8423,96.6976,96.8423,9989.0
2017-07-28 14:35:00,113.78,113.78,113.66,113.77,9060.0,96.8423,96.8423,96.7401,96.8338,9060.0
2017-07-28 14:40:00,113.76,113.77,113.72,113.75,9632.0,96.8253,96.8338,96.7912,96.8167,9632.0
2017-07-28 14:45:00,113.75,113.81,113.71,113.8,11641.0,96.8167,96.8678,96.7827,96.8593,11641.0
2017-07-28 14:50:00,113.8,113.93,113.8,113.93,8926.0,96.8593,96.97,96.8593,96.97,8926.0
2017-07-28 14:55:00,113.94,113.96,113.92,113.94,9211.0,96.9785,96.9955,96.9614,96.9785,9211.0
2017-07-28 15:00:00,113.95,113.99,113.91,113.95,18535.0,96.987,97.021,96.9529,96.987,18535.0
2017-07-28 15:05:00,113.94,113.94,113.79,113.81,14070.0,96.9785,96.9785,96.8508,96.8678,14070.0
2017-07-28 15:10:00,113.81,113.86,113.75,113.86,18852.0,96.8678,96.9104,96.8167,96.9104,18852.0
2017-07-28 15:15:00,113.85,113.91,113.76,113.91,16141.0,96.9019,96.9529,96.8253,96.9529,16141.0
2017-07-28 15:20:00,113.92,114.03,113.9,114.02,13733.0,96.9614,97.0551,96.9444,97.0466,13733.0
2017-07-28 15:25:00,114.01,114.08,114.0,114.05,14524.0,97.038,97.0976,97.0295,97.0721,14524.0
2017-07-28 15:30:00,114.05,114.19,114.04,114.19,36012.0,97.0721,97.1912,97.0636,97.1912,36012.0
2017-07-28 15:35:00,114.19,114.27,114.18,114.22,32150.0,97.1912,97.2593,97.1827,97.2168,32150.0
2017-07-28 15:40:00,114.23,114.37,114.23,114.32,35747.0,97.2253,97.3445,97.2253,97.3019,35747.0
2017-07-28 15:45:00,114.31,114.33,114.23,114.29,60975.0,97.2934,97.3104,97.2253,97.2764,60975.0
2017-07-28 15:50:00,114.28,114.3,114.1,114.21,50817.0,97.2678,97.2849,97.1146,97.2083,50817.0
2017-07-28 15:55:00,114.22,114.32,114.19,114.21,104997.0,97.2168,97.3019,97.1912,97.2083,104997.0
2017-07-31 09:30:00,113.73,114.17,113.73,114.1,28033.0,96.7997,97.1742,96.7997,97.1146,28033.0
2017-07-31 09:35:00,114.11,114.11,113.75,113.97,14501.0,97.1232,97.1232,96.8167,97.004,14501.0
2017-07-31 09:40:00,114.01,114.53,113.92,114.53,11750.0,97.038,97.4806,96.9614,97.4806,11750.0
2017-07-31 09:45:00,114.52,114.53,114.21,114.34,16360.0,97.4721,97.4806,97.2083,97.3189,16360.0
2017-07-31 09:50:00,114.31,114.53,114.3,114.41,14842.0,97.2934,97.4806,97.2849,97.3785,14842.0
2017-07-31 09:55:00,114.41,114.43,114.24,114.32,22175.0,97.3785,97.3955,97.2338,97.3019,22175.0
2017-07-31 10:00:00,114.32,114.36,113.83,113.89,19326.0,97.3019,97.3359,96.8848,96.9359,19326.0
2017-07-31 10:05:00,113.87,114.0,113.81,114.0,23722.0,96.9189,97.0295,96.8678,97.0295,23722.0
2017-07-31 10:10:00,114.01,114.37,113.72,114.2,33050.0,97.038,97.3445,96.7912,97.1998,33050.0
2017-07-31 10:15:00,114.13,114.17,114.03,114.04,8508.0,97.1402,97.1742,97.0551,97.0636,8508.0
2017-07-31 10:20:00,114.0,114.01,113.82,113.99,11186.0,97.0295,97.038,96.8763,97.021,11186.0
2017-07-31 10:25:00,113.97,114.02,113.87,113.99,17503.0,97.004,97.0466,96.9189,97.021,17503.0
2017-07-31 10:30:00,113.95,114.07,113.81,113.91,29682.0,96.987,97.0891,96.8678,96.9529,29682.0
2017-07-31 10:35:00,113.89,113.94,113.85,113.93,6195.0,96.9359,96.9785,96.9019,96.97,6195.0
2017-07-31 10:40:00,113.93,113.98,113.91,113.97,9963.0,96.97,97.0125,96.9529,97.004,9963.0
2017-07-31 10:45:00,113.96,113.97,113.83,113.95,28067.0,96.9955,97.004,96.8848,96.987,28067.0
2017-07-31 10:50:00,113.92,113.92,113.71,113.71,18823.0,96.9614,96.9614,96.7827,96.7827,18823.0
2017-07-31 10:55:00,113.7,113.73,113.57,113.57,14962.0,96.7742,96.7997,96.6635,96.6635,14962.0
2017-07-31 11:00:00,113.58,113.87,113.57,113.83,14208.0,96.6721,96.9189,96.6635,96.8848,14208.0
2017-07-31 11:05:00,113.81,113.86,113.76,113.79,14854.0,96.8678,96.9104,96.8253,96.8508,14854.0
2017-07-31 11:10:00,113.8,113.97,113.77,113.95,11706.0,96.8593,97.004,96.8338,96.987,11706.0
2017-07-31 11:15:00,113.95,114.13,113.92,114.04,9369.0,96.987,97.1402,96.9614,97.0636,9369.0
2017-07-31 11:20:00,114.05,114.1,114.0,114.03,5151.0,97.0721,97.1146,97.0295,97.0551,5151.0
2017-07-31 11:25:00,114.03,114.13,114.01,114.05,8607.0,97.0551,97.1402,97.038,97.0721,8607.0
2017-07-31 11:30:00,114.05,114.23,114.03,114.23,10871.0,97.0721,97.2253,97.0551,97.2253,10871.0
2017-07-31 11:35:00,114.25,114.26,114.16,114.21,18275.0,97.2423,97.2508,97.1657,97.2083,18275.0
2017-07-31 11:40:00,114.22,114.23,113.94,113.98,12973.0,97.2168,97.2253,96.9785,97.0125,12973.0
2017-07-31 11:45:00,113.96,113.97,113.88,113.88,8337.0,96.9955,97.004,96.9274,96.9274,8337.0
2017-07-31 11:50:00,113.88,113.88,113.72,113.81,9529.0,96.9274,96.9274,96.7912,96.8678,9529.0
2017-07-31 11:55:00,113.77,113.81,113.63,113.76,14716.0,96.8338,96.8678,96.7146,96.8253,14716.0
2017-07-31 12:00:00,113.74,113.91,113.68,113.84,7550.0,96.8082,96.9529,96.7572,96.8933,7550.0
2017-07-31 12:05:00,113.79,113.87,113.78,113.78,6760.0,96.8508,96.9189,96.8423,96.8423,6760.0
2017-07-31 12:10:00,113.78,113.85,113.77,113.77,11405.0,96.8423,96.9019,96.8338,96.8338,11405.0
2017-07-31 12:15:00,113.81,113.83,113.72,113.75,6470.0,96.8678,96.8848,96.7912,96.8167,6470.0
2017-07-31 12:20:00,113.74,113.74,113.59,113.63,9887.0,96.8082,96.8082,96.6806,96.7146,9887.0
2017-07-31 12:25:00,113.62,113.72,113.59,113.65,7277.0,96.7061,96.7912,96.6806,96.7316,7277.0
2017-07-31 12:30:00,113.64,113.77,113.64,113.67,8755.0,96.7231,96.8338,96.7231,96.7487,8755.0
2017-07-31 12:35:00,113.67,113.71,113.62,113.66,5959.0,96.7487,96.7827,96.7061,96.7401,5959.0
2017-07-31 12:40:00,113.66,113.69,113.56,113.66,8697.0,96.7401,96.7657,96.655,96.7401,8697.0
2017-07-31 12:45:00,113.69,113.72,113.64,113.64,5938.0,96.7657,96.7912,96.7231,96.7231,5938.0
2017-07-31 12:50:00,113.65,113.73,113.62,113.68,10267.0,96.7316,96.7997,96.7061,96.7572,10267.0
2017-07-31 12:55:00,113.66,113.66,113.51,113.51,6535.0,96.7401,96.7401,96.6125,96.6125,6535.0
2017-07-31 13:00:00,113.51,113.57,113.43,113.43,7810.0,96.6125,96.6635,96.5444,96.5444,7810.0
2017-07-31 13:05:00,113.44,113.46,113.34,113.38,11729.0,96.5529,96.5699,96.4678,96.5018,11729.0
2017-07-31 13:10:00,113.38,113.43,113.31,113.31,8627.0,96.5018,96.5444,96.4422,96.4422,8627.0
2017-07-31 13:15:00,113.32,113.41,113.31,113.38,8650.0,96.4508,96.5274,96.4422,96.5018,8650.0
2017-07-31 13:20:00,113.37,113.43,113.33,113.39,6543.0,96.4933,96.5444,96.4593,96.5103,6543.0
2017-07-31 13:25:00,113.37,113.45,113.35,113.43,10529.0,96.4933,96.5614,96.4763,96.5444,10529.0
2017-07-31 13:30:00,113.43,113.52,113.43,113.48,7857.0,96.5444,96.621,96.5444,96.5869,7857.0
2017-07-31 13:35:00,113.48,113.48,113.42,113.44,5490.0,96.5869,96.5869,96.5359,96.5529,5490.0
2017-07-31 13:40:00,113.42,113.56,113.42,113.56,7449.0,96.5359,96.655,96.5359,96.655,7449.0
2017-07-31 13:45:00,113.55,113.63,113.53,113.6,7387.0,96.6465,96.7146,96.6295,96.6891,7387.0
2017-07-31 13:50:00,113.58,113.61,113.49,113.51,13512.0,96.6721,96.6976,96.5955,96.6125,13512.0
2017-07-31 13:55:00,113.54,113.63,113.49,113.63,19330.0,96.638,96.7146,96.5955,96.7146,19330.0
2017-07-31 14:00:00,113.63,113.63,113.51,113.55,8362.0,96.7146,96.7146,96.6125,96.6465,8362.0
2017-07-31 14:05:00,113.55,113.56,113.43,113.45,7708.0,96.6465,96.655,96.5444,96.5614,7708.0
2017-07-31 14:10:00,113.43,113.43,113.28,113.29,12225.0,96.5444,96.5444,96.4167,96.4252,12225.0
2017-07-31 14:15:00,113.28,113.31,113.24,113.24,13905.0,96.4167,96.4422,96.3827,96.3827,13905.0
2017-07-31 14:20:00,113.24,113.25,113.13,113.15,11875.0,96.3827,96.3912,96.289,96.3061,11875.0
2017-07-31 14:25:00,113.16,113.26,113.15,113.26,19229.0,96.3146,96.3997,96.3061,96.3997,19229.0
2017-07-31 14:30:00,113.25,113.29,113.18,113.18,12891.0,96.3912,96.4252,96.3316,96.3316,12891.0
2017-07-31 14:35:00,113.21,113.21,113.07,113.1,11461.0,96.3571,96.3571,96.238,96.2635,11461.0
2017-07-31 14:40:00,113.1,113.12,113.01,113.04,14699.0,96.2635,96.2805,96.1869,96.2124,14699.0
2017-07-31 14:45:00,113.05,113.18,113.05,113.16,17020.0,96.221,96.3316,96.221,96.3146,17020.0
2017-07-31 14:50:00,113.18,113.21,113.11,113.11,21428.0,96.3316,96.3571,96.272,96.272,21428.0
2017-07-31 14:55:00,113.11,113.11,113.04,113.07,9044.0,96.272,96.272,96.2124,96.238,9044.0
2017-07-31 15:00:00,113.08,113.11,113.01,113.03,16814.0,96.2465,96.272,96.1869,96.2039,16814.0
2017-07-31 15:05:00,113.07,113.09,113.02,113.03,16243.0,96.238,96.255,96.1954,96.2039,16243.0
2017-07-31 15:10:00,113.03,113.07,112.96,113.02,23136.0,96.2039,96.238,96.1443,96.1954,23136.0
2017-07-31 15:15:00,113.04,113.04,112.96,113.02,18349.0,96.2124,96.2124,96.1443,96.1954,18349.0
2017-07-31 15:20:00,113.02,113.08,112.99,113.05,21550.0,96.1954,96.2465,96.1699,96.221,21550.0
2017-07-31 15:25:00,113.05,113.13,113.04,113.04,26992.0,96.221,96.289,96.2124,96.2124,26992.0
2017-07-31 15:30:00,113.04,113.07,112.99,113.0,23642.0,96.2124,96.238,96.1699,96.1784,23642.0
2017-07-31 15:35:00,113.01,113.07,112.91,112.93,26893.0,96.1869,96.238,96.1018,96.1188,26893.0
2017-07-31 15:40:00,112.93,113.02,112.89,113.02,43790.0,96.1188,96.1954,96.0848,96.1954,43790.0
2017-07-31 15:45:00,113.04,113.04,112.82,112.9,62584.0,96.2124,96.2124,96.0252,96.0933,62584.0
2017-07-31 15:50:00,112.91,112.91,112.67,112.67,58201.0,96.1018,96.1018,95.8975,95.8975,58201.0
2017-07-31 15:55:00,112.68,112.7,112.47,112.6,129182.0,95.906,95.9231,95.7273,95.8379,129182.0
2017-08-01 09:30:00,113.38,113.78,112.82,113.4,74599.0,96.5018,96.8423,96.0252,96.5188,74599.0
2017-08-01 09:35:00,113.34,113.42,112.25,113.35,53544.0,96.4678,96.5359,95.54,96.4763,53544.0
2017-08-01 09:40:00,113.32,113.5,113.22,113.37,35933.0,96.4508,96.604,96.3656,96.4933,35933.0
2017-08-01 09:45:00,113.39,113.93,113.32,113.86,40600.0,96.5103,96.97,96.4508,96.9104,40600.0
2017-08-01 09:50:00,113.87,113.87,113.35,113.52,17950.0,96.9189,96.9189,96.4763,96.621,17950.0
2017-08-01 09:55:00,113.56,113.56,113.31,113.33,27334.0,96.655,96.655,96.4422,96.4593,27334.0
2017-08-01 10:00:00,113.39,113.45,113.01,113.24,30335.0,96.5103,96.5614,96.1869,96.3827,30335.0
2017-08-01 10:05:00,113.24,113.31,113.1,113.27,17391.0,96.3827,96.4422,96.2635,96.4082,17391.0
2017-08-01 10:10:00,113.28,113.31,112.9,112.97,16424.0,96.4167,96.4422,96.0933,96.1529,16424.0
2017-08-01 10:15:00,112.96,112.96,112.75,112.86,19198.0,96.1443,96.1443,95.9656,96.0592,19198.0
2017-08-01 10:20:00,112.9,113.14,112.84,112.89,70772.0,96.0933,96.2976,96.0422,96.0848,70772.0
2017-08-01 10:25:00,112.84,112.86,112.56,112.59,12000.0,96.0422,96.0592,95.8039,95.8294,12000.0
2017-08-01 10:30:00,112.6,112.96,112.6,112.9,17666.0,95.8379,96.1443,95.8379,96.0933,17666.0
2017-08-01 10:35:00,112.88,112.91,112.51,112.55,17436.0,96.0763,96.1018,95.7613,95.7954,17436.0
2017-08-01 10:40:00,112.53,112.88,112.51,112.8,21715.0,95.7784,96.0763,95.7613,96.0082,21715.0
2017-08-01 10:45:00,112.82,112.91,112.77,112.88,20547.0,96.0252,96.1018,95.9826,96.0763,20547.0
2017-08-01 10:50:00,112.91,113.03,112.84,112.91,12708.0,96.1018,96.2039,96.0422,96.1018,12708.0
2017-08-01 10:55:00,112.9,112.93,112.86,112.87,8100.0,96.0933,96.1188,96.0592,96.0677,8100.0
2017-08-01 11:00:00,112.89,112.92,112.84,112.9,18390.0,96.0848,96.1103,96.0422,96.0933,18390.0
2017-08-01 11:05:00,112.9,113.01,112.89,112.94,23393.0,96.0933,96.1869,96.0848,96.1273,23393.0
2017-08-01 11:10:00,112.95,112.95,112.73,112.8,17233.0,96.1358,96.1358,95.9486,96.0082,17233.0
2017-08-01 11:15:00,112.83,112.86,112.8,112.81,20743.0,96.0337,96.0592,96.0082,96.0167,20743.0
2017-08-01 11:20:00,112.81,112.84,112.8,112.83,15555.0,96.0167,96.0422,96.0082,96.0337,15555.0
2017-08-01 11:25:00,112.82,112.83,112.62,112.62,21897.0,96.0252,96.0337,95.855,95.855,21897.0
2017-08-01 11:30:00,112.55,112.7,112.55,112.65,15426.0,95.7954,95.9231,95.7954,95.8805,15426.0
2017-08-01 11:35:00,112.69,112.73,112.63,112.67,14346.0,95.9145,95.9486,95.8635,95.8975,14346.0
2017-08-01 11:40:00,112.65,112.67,112.57,112.63,23005.0,95.8805,95.8975,95.8124,95.8635,23005.0
2017-08-01 11:45:00,112.62,112.65,112.59,112.64,8852.0,95.855,95.8805,95.8294,95.872,8852.0
2017-08-01 11:50:00,112.62,112.65,112.59,112.61,28695.0,95.855,95.8805,95.8294,95.8465,28695.0
2017-08-01 11:55:00,112.63,112.64,112.5,112.62,15516.0,95.8635,95.872,95.7528,95.855,15516.0
2017-08-01 12:00:00,112.61,112.64,112.58,112.63,9805.0,95.8465,95.872,95.8209,95.8635,9805.0
2017-08-01 12:05:00,112.64,112.76,112.63,112.66,19036.0,95.872,95.9741,95.8635,95.889,19036.0
2017-08-01 12:10:00,112.66,112.78,112.64,112.78,21438.0,95.889,95.9911,95.872,95.9911,21438.0
2017-08-01 12:15:00,112.75,112.84,112.68,112.78,20808.0,95.9656,96.0422,95.906,95.9911,20808.0
2017-08-01 12:20:00,112.78,112.84,112.73,112.73,22728.0,95.9911,96.0422,95.9486,95.9486,22728.0
2017-08-01 12:25:00,112.71,112.72,112.63,112.67,9566.0,95.9316,95.9401,95.8635,95.8975,9566.0
2017-08-01 12:30:00,112.71,112.79,112.7,112.78,10238.0,95.9316,95.9997,95.9231,95.9911,10238.0
2017-08-01 12:35:00,112.77,112.79,112.62,112.63,16963.0,95.9826,95.9997,95.855,95.8635,16963.0
2017-08-01 12:40:00,112.66,112.69,112.6,112.61,11061.0,95.889,95.9145,95.8379,95.8465,11061.0
2017-08-01 12:45:00,112.61,112.73,112.61,112.73,5323.0,95.8465,95.9486,95.8465,95.9486,5323.0
2017-08-01 12:50:00,112.73,112.79,112.66,112.69,9354.0,95.9486,95.9997,95.889,95.9145,9354.0
2017-08-01 12:55:00,112.7,112.75,112.67,112.7,14224.0,95.9231,95.9656,95.8975,95.9231,14224.0
2017-08-01 13:00:00,112.72,112.9,112.72,112.9,6718.0,95.9401,96.0933,95.9401,96.0933,6718.0
2017-08-01 13:05:00,112.9,112.95,112.9,112.95,7705.0,96.0933,96.1358,96.0933,96.1358,7705.0
2017-08-01 13:10:00,112.93,113.08,112.93,113.05,11666.0,96.1188,96.2465,96.1188,96.221,11666.0
2017-08-01 13:15:00,113.05,113.05,112.95,113.0,6322.0,96.221,96.221,96.1358,96.1784,6322.0
2017-08-01 13:20:00,113.0,113.01,112.84,112.85,7639.0,96.1784,96.1869,96.0422,96.0507,7639.0
2017-08-01 13:25:00,112.89,112.9,112.81,112.88,6909.0,96.0848,96.0933,96.0167,96.0763,6909.0
2017-08-01 13:30:00,112.9,112.92,112.71,112.72,17555.0,96.0933,96.1103,95.9316,95.9401,17555.0
2017-08-01 13:35:00,112.68,112.78,112.62,112.76,11214.0,95.906,95.9911,95.855,95.9741,11214.0
2017-08-01 13:40:00,112.77,112.9,112.67,112.75,55949.0,95.9826,96.0933,95.8975,95.9656,55949.0
2017-08-01 13:45:00,112.74,112.8,112.68,112.7,16075.0,95.9571,96.0082,95.906,95.9231,16075.0
2017-08-01 13:50:00,112.71,112.79,112.71,112.76,13797.0,95.9316,95.9997,95.9316,95.9741,13797.0
2017-08-01 13:55:00,112.76,112.76,112.7,112.72,22652.0,95.9741,95.9741,95.9231,95.9401,22652.0
2017-08-01 14:00:00,112.73,112.73,112.69,112.7,13466.0,95.9486,95.9486,95.9145,95.9231,13466.0
2017-08-01 14:05:00,112.7,112.78,112.69,112.78,19468.0,95.9231,95.9911,95.9145,95.9911,19468.0
2017-08-01 14:10:00,112.78,112.95,112.77,112.92,13914.0,95.9911,96.1358,95.9826,96.1103,13914.0
2017-08-01 14:15:00,112.91,112.93,112.8,112.85,25094.0,96.1018,96.1188,96.0082,96.0507,25094.0
2017-08-01 14:20:00,112.85,112.85,112.69,112.74,13874.0,96.0507,96.0507,95.9145,95.9571,13874.0
2017-08-01 14:25:00,112.75,112.82,112.72,112.73,17152.0,95.9656,96.0252,95.9401,95.9486,17152.0
2017-08-01 14:30:00,112.73,112.75,112.63,112.71,69769.0,95.9486,95.9656,95.8635,95.9316,69769.0
2017-08-01 14:35:00,112.69,112.84,112.67,112.78,14663.0,95.9145,96.0422,95.8975,95.9911,14663.0
2017-08-01 14:40:00,112.79,112.85,112.79,112.82,8380.0,95.9997,96.0507,95.9997,96.0252,8380.0
2017-08-01 14:45:00,112.82,112.84,112.77,112.78,16967.0,96.0252,96.0422,95.9826,95.9911,16967.0
2017-08-01 14:50:00,112.79,112.91,112.76,112.91,50358.0,95.9997,96.1018,95.9741,96.1018,50358.0
2017-08-01 14:55:00,112.88,112.89,112.78,112.82,10241.0,96.0763,96.0848,95.9911,96.0252,10241.0
2017-08-01 15:00:00,112.82,112.9,112.76,112.77,16895.0,96.0252,96.0933,95.9741,95.9826,16895.0
2017-08-01 15:05:00,112.78,112.81,112.76,112.77,21113.0,95.9911,96.0167,95.9741,95.9826,21113.0
2017-08-01 15:10:00,112.77,112.92,112.77,112.9,16473.0,95.9826,96.1103,95.9826,96.0933,16473.0
2017-08-01 15:15:00,112.92,113.18,112.92,113.07,46602.0,96.1103,96.3316,96.1103,96.238,46602.0
2017-08-01 15:20:00,113.07,113.09,113.02,113.03,29381.0,96.238,96.255,96.1954,96.2039,29381.0
2017-08-01 15:25:00,113.03,113.11,113.01,113.07,55972.0,96.2039,96.272,96.1869,96.238,55972.0
2017-08-01 15:30:00,113.07,113.07,112.95,113.0,27403.0,96.238,96.238,96.1358,96.1784,27403.0
2017-08-01 15:35:00,113.02,113.1,113.01,113.06,29351.0,96.1954,96.2635,96.1869,96.2295,29351.0
2017-08-01 15:40:00,113.06,113.06,112.94,113.0,42536.0,96.2295,96.2295,96.1273,96.1784,42536.0
2017-08-01 15:45:00,113.0,113.0,112.89,112.91,50352.0,96.1784,96.1784,96.0848,96.1018,50352.0
2017-08-01 15:50:00,112.91,113.03,112.9,112.99,65937.0,96.1018,96.2039,96.0933,96.1699,65937.0
2017-08-01 15:55:00,112.98,113.02,112.94,112.96,124000.0,96.1614,96.1954,96.1273,96.1443,124000.0
2017-08-02 09:30:00,112.17,112.35,111.85,112.02,83730.0,95.472,95.6252,95.1996,95.3443,83730.0
2017-08-02 09:35:00,112.07,112.52,112.07,112.52,63688.0,95.3868,95.7698,95.3868,95.7698,63688.0
2017-08-02 09:40:00,112.52,112.59,112.22,112.47,29979.0,95.7698,95.8294,95.5145,95.7273,29979.0
2017-08-02 09:45:00,112.48,112.65,112.29,112.46,23540.0,95.7358,95.8805,95.5741,95.7188,23540.0
2017-08-02 09:50:00,112.36,112.67,112.33,112.67,20012.0,95.6337,95.8975,95.6081,95.8975,20012.0
2017-08-02 09:55:00,112.64,112.68,112.33,112.33,15829.0,95.872,95.906,95.6081,95.6081,15829.0
2017-08-02 10:00:00,112.3,112.42,112.28,112.34,12628.0,95.5826,95.6847,95.5656,95.6166,12628.0
2017-08-02 10:05:00,112.34,112.34,112.01,112.11,17932.0,95.6166,95.6166,95.3358,95.4209,17932.0
2017-08-02 10:10:00,112.1,112.13,111.77,111.88,24084.0,95.4124,95.4379,95.1315,95.2251,24084.0
2017-08-02 10:15:00,111.89,111.93,111.46,111.75,41182.0,95.2336,95.2677,94.8676,95.1145,41182.0
2017-08-02 10:20:00,111.79,112.0,111.74,111.92,22278.0,95.1485,95.3273,95.106,95.2592,22278.0
2017-08-02 10:25:00,111.88,111.95,111.51,111.54,20417.0,95.2251,95.2847,94.9102,94.9357,20417.0
2017-08-02 10:30:00,111.55,111.67,111.44,111.63,13402.0,94.9442,95.0464,94.8506,95.0123,13402.0
2017-08-02 10:35:00,111.61,111.9,111.61,111.9,23040.0,94.9953,95.2421,94.9953,95.2421,23040.0
2017-08-02 10:40:00,111.93,111.95,111.75,111.95,18989.0,95.2677,95.2847,95.1145,95.2847,18989.0
2017-08-02 10:45:00,111.95,112.12,111.92,112.08,15142.0,95.2847,95.4294,95.2592,95.3953,15142.0
2017-08-02 10:50:00,112.09,112.44,112.07,112.39,22632.0,95.4039,95.7018,95.3868,95.6592,22632.0
2017-08-02 10:55:00,112.38,112.39,111.98,112.0,17593.0,95.6507,95.6592,95.3102,95.3273,17593.0
2017-08-02 11:00:00,112.04,112.16,111.99,112.07,20577.0,95.3613,95.4634,95.3187,95.3868,20577.0
2017-08-02 11:05:00,112.03,112.3,112.03,112.29,14163.0,95.3528,95.5826,95.3528,95.5741,14163.0
2017-08-02 11:10:00,112.29,112.48,112.27,112.46,66022.0,95.5741,95.7358,95.5571,95.7188,66022.0
2017-08-02 11:15:00,112.47,112.57,112.44,112.51,15095.0,95.7273,95.8124,95.7018,95.7613,15095.0
2017-08-02 11:20:00,112.51,112.92,112.5,112.74,17276.0,95.7613,96.1103,95.7528,95.9571,17276.0
2017-08-02 11:25:00,112.76,112.81,111.94,112.81,22086.0,95.9741,96.0167,95.2762,96.0167,22086.0
2017-08-02 11:30:00,112.82,112.83,112.34,112.34,39453.0,96.0252,96.0337,95.6166,95.6166,39453.0
2017-08-02 11:35:00,112.34,112.43,112.25,112.34,7919.0,95.6166,95.6932,95.54,95.6166,7919.0
2017-08-02 11:40:00,112.3,112.36,112.23,112.24,4726.0,95.5826,95.6337,95.523,95.5315,4726.0
2017-08-02 11:45:00,112.27,112.47,112.24,112.4,6477.0,95.5571,95.7273,95.5315,95.6677,6477.0
2017-08-02 11:50:00,112.43,112.5,112.32,112.38,9136.0,95.6932,95.7528,95.5996,95.6507,9136.0
2017-08-02 11:55:00,112.38,112.43,112.34,112.42,8659.0,95.6507,95.6932,95.6166,95.6847,8659.0
2017-08-02 12:00:00,112.4,112.43,112.36,112.38,5735.0,95.6677,95.6932,95.6337,95.6507,5735.0
2017-08-02 12:05:00,112.37,112.37,112.23,112.32,8158.0,95.6422,95.6422,95.523,95.5996,8158.0
2017-08-02 12:10:00,112.3,112.3,112.06,112.06,6363.0,95.5826,95.5826,95.3783,95.3783,6363.0
2017-08-02 12:15:00,112.06,112.06,111.95,111.98,2500.0,95.3783,95.3783,95.2847,95.3102,2500.0
2017-08-02 12:20:00,111.95,112.06,111.91,111.91,10292.0,95.2847,95.3783,95.2507,95.2507,10292.0
2017-08-02 12:25:00,111.87,112.04,111.87,112.02,8448.0,95.2166,95.3613,95.2166,95.3443,8448.0
2017-08-02 12:30:00,112.08,112.23,112.08,112.23,5828.0,95.3953,95.523,95.3953,95.523,5828.0
2017-08-02 12:35:00,112.23,112.4,112.23,112.38,9334.0,95.523,95.6677,95.523,95.6507,9334.0
2017-08-02 12:40:00,112.39,112.5,112.38,112.42,7701.0,95.6592,95.7528,95.6507,95.6847,7701.0
2017-08-02 12:45:00,112.42,112.43,112.03,112.03,35953.0,95.6847,95.6932,95.3528,95.3528,35953.0
2017-08-02 12:50:00,112.03,112.18,112.02,112.09,15395.0,95.3528,95.4805,95.3443,95.4039,15395.0
2017-08-02 12:55:00,112.06,112.13,112.0,112.09,9568.0,95.3783,95.4379,95.3273,95.4039,9568.0
2017-08-02 13:00:00,112.08,112.08,111.91,111.91,3642.0,95.3953,95.3953,95.2507,95.2507,3642.0
2017-08-02 13:05:00,111.91,112.19,111.91,112.17,11998.0,95.2507,95.489,95.2507,95.472,11998.0
2017-08-02 13:10:00,112.15,112.3,112.1,112.29,4437.0,95.4549,95.5826,95.4124,95.5741,4437.0
2017-08-02 13:15:00,112.29,112.33,112.22,112.22,11408.0,95.5741,95.6081,95.5145,95.5145,11408.0
2017-08-02 13:20:00,112.24,112.28,112.08,112.26,33268.0,95.5315,95.5656,95.3953,95.5486,33268.0
2017-08-02 13:25:00,112.31,112.64,112.31,112.45,9954.0,95.5911,95.872,95.5911,95.7103,9954.0
2017-08-02 13:30:00,112.41,112.44,112.06,112.23,17610.0,95.6762,95.7018,95.3783,95.523,17610.0
2017-08-02 13:35:00,112.2,112.28,112.19,112.25,30128.0,95.4975,95.5656,95.489,95.54,30128.0
2017-08-02 13:40:00,112.3,112.45,112.27,112.33,13325.0,95.5826,95.7103,95.5571,95.6081,13325.0
2017-08-02 13:45:00,112.33,112.39,112.25,112.25,9521.0,95.6081,95.6592,95.54,95.54,9521.0
2017-08-02 13:50:00,112.26,112.34,112.25,112.34,8593.0,95.5486,95.6166,95.54,95.6166,8593.0
2017-08-02 13:55:00,112.38,112.47,112.31,112.42,49900.0,95.6507,95.7273,95.5911,95.6847,49900.0
2017-08-02 14:00:00,112.46,112.5,112.16,112.29,13719.0,95.7188,95.7528,95.4634,95.5741,13719.0
2017-08-02 14:05:00,112.28,112.36,112.17,112.36,15093.0,95.5656,95.6337,95.472,95.6337,15093.0
2017-08-02 14:10:00,112.39,112.45,112.34,112.36,8768.0,95.6592,95.7103,95.6166,95.6337,8768.0
2017-08-02 14:15:00,112.36,112.45,112.36,112.42,13519.0,95.6337,95.7103,95.6337,95.6847,13519.0
2017-08-02 14:20:00,112.41,112.41,112.16,112.22,13951.0,95.6762,95.6762,95.4634,95.5145,13951.0
2017-08-02 14:25:00,112.22,112.22,112.05,112.11,8726.0,95.5145,95.5145,95.3698,95.4209,8726.0
2017-08-02 14:30:00,112.08,112.34,112.05,112.33,22422.0,95.3953,95.6166,95.3698,95.6081,22422.0
2017-08-02 14:35:00,112.34,112.34,112.23,112.24,17135.0,95.6166,95.6166,95.523,95.5315,17135.0
2017-08-02 14:40:00,112.28,112.32,112.25,112.27,13736.0,95.5656,95.5996,95.54,95.5571,13736.0
2017-08-02 14:45:00,112.29,112.3,112.19,112.27,15299.0,95.5741,95.5826,95.489,95.5571,15299.0
2017-08-02 14:50:00,112.27,112.32,112.24,112.25,20326.0,95.5571,95.5996,95.5315,95.54,20326.0
2017-08-02 14:55:00,112.26,112.29,112.24,112.26,12891.0,95.5486,95.5741,95.5315,95.5486,12891.0
2017-08-02 15:00:00,112.24,112.25,112.08,112.15,25489.0,95.5315,95.54,95.3953,95.4549,25489.0
2017-08-02 15:05:00,112.17,112.21,112.03,112.11,18841.0,95.472,95.506,95.3528,95.4209,18841.0
2017-08-02 15:10:00,112.12,112.14,112.08,112.12,10748.0,95.4294,95.4464,95.3953,95.4294,10748.0
2017-08-02 15:15:00,112.13,112.13,112.07,112.09,23961.0,95.4379,95.4379,95.3868,95.4039,23961.0
2017-08-02 15:20:00,112.08,112.12,112.05,112.08,16037.0,95.3953,95.4294,95.3698,95.3953,16037.0
2017-08-02 15:25:00,112.07,112.11,112.04,112.11,13566.0,95.3868,95.4209,95.3613,95.4209,13566.0
2017-08-02 15:30:00,112.11,112.3,112.11,112.29,23225.0,95.4209,95.5826,95.4209,95.5741,23225.0
2017-08-02 15:35:00,112.28,112.31,112.25,112.26,18654.0,95.5656,95.5911,95.54,95.5486,18654.0
2017-08-02 15:40:00,112.25,112.29,112.17,112.29,27105.0,95.54,95.5741,95.472,95.5741,27105.0
2017-08-02 15:45:00,112.28,112.31,112.25,112.27,32447.0,95.5656,95.5911,95.54,95.5571,32447.0
2017-08-02 15:50:00,112.27,112.29,112.21,112.23,48328.0,95.5571,95.5741,95.506,95.523,48328.0
2017-08-02 15:55:00,112.23,112.53,112.22,112.47,256019.0,95.523,95.7784,95.5145,95.7273,256019.0
2017-08-03 09:30:00,112.62,113.83,112.5,113.48,57839.0,96.3704,97.4059,96.2678,97.1064,57839.0
2017-08-03 09:35:00,113.45,114.65,113.24,114.15,136593.0,97.0807,98.1075,96.901,97.6797,136593.0
2017-08-03 09:40:00,114.19,114.2,113.54,113.54,51394.0,97.7139,97.7225,97.1577,97.1577,51394.0
2017-08-03 09:45:00,113.54,113.89,113.43,113.55,42454.0,97.1577,97.4572,97.0636,97.1663,42454.0
2017-08-03 09:50:00,113.54,113.76,113.37,113.48,137961.0,97.1577,97.346,97.0122,97.1064,137961.0
2017-08-03 09:55:00,113.44,113.64,113.44,113.52,25602.0,97.0721,97.2433,97.0721,97.1406,25602.0
2017-08-03 10:00:00,113.55,113.64,113.46,113.57,57512.0,97.1663,97.2433,97.0892,97.1834,57512.0
2017-08-03 10:05:00,113.59,113.63,113.5,113.58,34315.0,97.2005,97.2347,97.1235,97.1919,34315.0
2017-08-03 10:10:00,113.58,113.62,113.38,113.5,45083.0,97.1919,97.2262,97.0208,97.1235,45083.0
2017-08-03 10:15:00,113.5,113.65,113.48,113.56,27323.0,97.1235,97.2518,97.1064,97.1748,27323.0
2017-08-03 10:20:00,113.58,113.62,113.4,113.48,32028.0,97.1919,97.2262,97.0379,97.1064,32028.0
2017-08-03 10:25:00,113.47,113.5,113.39,113.5,37022.0,97.0978,97.1235,97.0293,97.1235,37022.0
2017-08-03 10:30:00,113.48,113.62,113.37,113.44,30641.0,97.1064,97.2262,97.0122,97.0721,30641.0
2017-08-03 10:35:00,113.44,113.64,113.43,113.53,28902.0,97.0721,97.2433,97.0636,97.1491,28902.0
2017-08-03 10:40:00,113.51,113.68,113.48,113.66,26929.0,97.132,97.2775,97.1064,97.2604,26929.0
2017-08-03 10:45:00,113.64,113.65,113.42,113.43,20133.0,97.2433,97.2518,97.055,97.0636,20133.0
2017-08-03 10:50:00,113.47,113.49,113.42,113.48,24117.0,97.0978,97.1149,97.055,97.1064,24117.0
2017-08-03 10:55:00,113.48,113.5,113.44,113.48,10201.0,97.1064,97.1235,97.0721,97.1064,10201.0
2017-08-03 11:00:00,113.5,113.6,113.44,113.52,20030.0,97.1235,97.209,97.0721,97.1406,20030.0
2017-08-03 11:05:00,113.54,113.54,113.16,113.28,40478.0,97.1577,97.1577,96.8325,96.9352,40478.0
2017-08-03 11:10:00,113.29,113.33,113.24,113.24,22651.0,96.9438,96.978,96.901,96.901,22651.0
2017-08-03 11:15:00,113.24,113.27,113.16,113.16,12395.0,96.901,96.9267,96.8325,96.8325,12395.0
2017-08-03 11:20:00,113.16,113.17,113.02,113.05,11887.0,96.8325,96.8411,96.7127,96.7384,11887.0
2017-08-03 11:25:00,113.05,113.34,113.03,113.34,13298.0,96.7384,96.9866,96.7213,96.9866,13298.0
2017-08-03 11:30:00,113.34,113.45,113.28,113.39,12587.0,96.9866,97.0807,96.9352,97.0293,12587.0
2017-08-03 11:35:00,113.35,113.42,113.33,113.35,12666.0,96.9951,97.055,96.978,96.9951,12666.0
2017-08-03 11:40:00,113.38,113.55,113.38,113.55,8410.0,97.0208,97.1663,97.0208,97.1663,8410.0
2017-08-03 11:45:00,113.57,113.67,113.37,113.42,13360.0,97.1834,97.2689,97.0122,97.055,13360.0
2017-08-03 11:50:00,113.42,113.67,113.39,113.65,9265.0,97.055,97.2689,97.0293,97.2518,9265.0
2017-08-03 11:55:00,113.65,113.71,113.62,113.64,27738.0,97.2518,97.3032,97.2262,97.2433,27738.0
2017-08-03 12:00:00,113.7,113.7,113.43,113.43,31129.0,97.2946,97.2946,97.0636,97.0636,31129.0
2017-08-03 12:05:00,113.43,113.58,113.43,113.58,12959.0,97.0636,97.1919,97.0636,97.1919,12959.0
2017-08-03 12:10:00,113.56,113.56,113.43,113.5,12000.0,97.1748,97.1748,97.0636,97.1235,12000.0
2017-08-03 12:15:00,113.51,113.55,113.4,113.41,8954.0,97.132,97.1663,97.0379,97.0465,8954.0
2017-08-03 12:20:00,113.44,113.56,113.44,113.53,12030.0,97.0721,97.1748,97.0721,97.1491,12030.0
2017-08-03 12:25:00,113.53,113.59,113.49,113.56,9819.0,97.1491,97.2005,97.1149,97.1748,9819.0
2017-08-03 12:30:00,113.58,113.62,113.38,113.38,11299.0,97.1919,97.2262,97.0208,97.0208,11299.0
2017-08-03 12:35:00,113.38,113.48,113.38,113.46,5751.0,97.0208,97.1064,97.0208,97.0892,5751.0
2017-08-03 12:40:00,113.45,113.46,113.34,113.4,5872.0,97.0807,97.0892,96.9866,97.0379,5872.0
2017-08-03 12:45:00,113.38,113.51,113.38,113.49,10512.0,97.0208,97.132,97.0208,97.1149,10512.0
2017-08-03 12:50:00,113.5,113.65,113.49,113.57,14785.0,97.1235,97.2518,97.1149,97.1834,14785.0
2017-08-03 12:55:00,113.57,113.6,113.47,113.54,9271.0,97.1834,97.209,97.0978,97.1577,9271.0
2017-08-03 13:00:00,113.5,113.62,113.5,113.59,14481.0,97.1235,97.2262,97.1235,97.2005,14481.0
2017-08-03 13:05:00,113.58,113.61,113.47,113.48,9551.0,97.1919,97.2176,97.0978,97.1064,9551.0
2017-08-03 13:10:00,113.46,113.55,113.41,113.55,5872.0,97.0892,97.1663,97.0465,97.1663,5872.0
2017-08-03 13:15:00,113.59,113.61,113.55,113.59,12499.0,97.2005,97.2176,97.1663,97.2005,12499.0
2017-08-03 13:20:00,113.6,113.62,113.54,113.54,15800.0,97.209,97.2262,97.1577,97.1577,15800.0
2017-08-03 13:25:00,113.51,113.56,113.45,113.51,11148.0,97.132,97.1748,97.0807,97.132,11148.0
2017-08-03 13:30:00,113.51,113.55,113.45,113.53,11650.0,97.132,97.1663,97.0807,97.1491,11650.0
2017-08-03 13:35:00,113.54,113.57,113.49,113.57,11134.0,97.1577,97.1834,97.1149,97.1834,11134.0
2017-08-03 13:40:00,113.55,113.77,113.55,113.74,25772.0,97.1663,97.3545,97.1663,97.3288,25772.0
2017-08-03 13:45:00,113.78,113.81,113.62,113.65,13344.0,97.3631,97.3887,97.2262,97.2518,13344.0
2017-08-03 13:50:00,113.64,113.66,113.52,113.66,8750.0,97.2433,97.2604,97.1406,97.2604,8750.0
2017-08-03 13:55:00,113.65,113.7,113.54,113.55,16636.0,97.2518,97.2946,97.1577,97.1663,16636.0
2017-08-03 14:00:00,113.58,113.67,113.5,113.63,154819.0,97.1919,97.2689,97.1235,97.2347,154819.0
2017-08-03 14:05:00,113.64,113.64,113.4,113.43,25287.0,97.2433,97.2433,97.0379,97.0636,25287.0
2017-08-03 14:10:00,113.42,113.43,113.32,113.38,12444.0,97.055,97.0636,96.9694,97.0208,12444.0
2017-08-03 14:15:00,113.38,113.44,113.34,113.42,21619.0,97.0208,97.0721,96.9866,97.055,21619.0
2017-08-03 14:20:00,113.42,113.44,113.39,113.43,12485.0,97.055,97.0721,97.0293,97.0636,12485.0
2017-08-03 14:25:00,113.43,113.43,113.39,113.41,10886.0,97.0636,97.0636,97.0293,97.0465,10886.0
2017-08-03 14:30:00,113.39,113.45,113.38,113.4,118171.0,97.0293,97.0807,97.0208,97.0379,118171.0
2017-08-03 14:35:00,113.39,113.39,113.24,113.33,18635.0,97.0293,97.0293,96.901,96.978,18635.0
2017-08-03 14:40:00,113.36,113.36,113.27,113.29,15461.0,97.0037,97.0037,96.9267,96.9438,15461.0
2017-08-03 14:45:00,113.3,113.38,113.27,113.36,13238.0,96.9523,97.0208,96.9267,97.0037,13238.0
2017-08-03 14:50:00,113.35,113.44,113.12,113.43,27074.0,96.9951,97.0721,96.7983,97.0636,27074.0
2017-08-03 14:55:00,113.41,113.44,113.33,113.34,11914.0,97.0465,97.0721,96.978,96.9866,11914.0
2017-08-03 15:00:00,113.33,113.33,113.18,113.28,9065.0,96.978,96.978,96.8496,96.9352,9065.0
2017-08-03 15:05:00,113.28,113.33,113.25,113.31,18631.0,96.9352,96.978,96.9095,96.9609,18631.0
2017-08-03 15:10:00,113.31,113.43,113.28,113.43,17457.0,96.9609,97.0636,96.9352,97.0636,17457.0
2017-08-03 15:15:00,113.41,113.54,113.4,113.53,18218.0,97.0465,97.1577,97.0379,97.1491,18218.0
2017-08-03 15:20:00,113.55,113.84,113.54,113.82,180913.0,97.1663,97.4144,97.1577,97.3973,180913.0
2017-08-03 15:25:00,113.81,113.81,113.61,113.64,21206.0,97.3887,97.3887,97.2176,97.2433,21206.0
2017-08-03 15:30:00,113.64,113.67,113.27,113.39,30342.0,97.2433,97.2689,96.9267,97.0293,30342.0
2017-08-03 15:35:00,113.41,113.44,113.38,113.42,30564.0,97.0465,97.0721,97.0208,97.055,30564.0
2017-08-03 15:40:00,113.43,113.45,113.4,113.43,45986.0,97.0636,97.0807,97.0379,97.0636,45986.0
2017-08-03 15:45:00,113.43,113.52,113.39,113.45,84074.0,97.0636,97.1406,97.0293,97.0807,84074.0
2017-08-03 15:50:00,113.49,113.72,113.49,113.58,128417.0,97.1149,97.3117,97.1149,97.1919,128417.0
2017-08-03 15:55:00,113.59,113.69,113.42,113.43,253264.0,97.2005,97.2861,97.055,97.0636,253264.0
2017-08-04 09:30:00,113.52,114.2,113.52,114.2,16705.0,97.1406,97.7225,97.1406,97.7225,16705.0
2017-08-04 09:35:00,114.2,114.21,113.72,113.87,10879.0,97.7225,97.731,97.3117,97.4401,10879.0
2017-08-04 09:40:00,113.83,113.94,113.69,113.78,10765.0,97.4059,97.5,97.2861,97.3631,10765.0
2017-08-04 09:45:00,113.79,113.98,113.73,113.73,24825.0,97.3716,97.5342,97.3203,97.3203,24825.0
2017-08-04 09:50:00,113.73,113.83,113.62,113.62,8677.0,97.3203,97.4059,97.2262,97.2262,8677.0
2017-08-04 09:55:00,113.59,113.64,113.5,113.58,9942.0,97.2005,97.2433,97.1235,97.1919,9942.0
2017-08-04 10:00:00,113.57,113.6,113.29,113.47,17898.0,97.1834,97.209,96.9438,97.0978,17898.0
2017-08-04 10:05:00,113.45,113.75,113.45,113.75,7585.0,97.0807,97.3374,97.0807,97.3374,7585.0
2017-08-04 10:10:00,113.74,114.01,113.73,114.01,19857.0,97.3288,97.5599,97.3203,97.5599,19857.0
2017-08-04 10:15:00,114.01,114.02,113.77,113.78,12730.0,97.5599,97.5684,97.3545,97.3631,12730.0
2017-08-04 10:20:00,113.8,113.88,113.78,113.87,5487.0,97.3802,97.4486,97.3631,97.4401,5487.0
2017-08-04 10:25:00,113.85,113.97,113.85,113.96,8665.0,97.423,97.5257,97.423,97.5171,8665.0
2017-08-04 10:30:00,113.96,114.2,113.94,114.2,15237.0,97.5171,97.7225,97.5,97.7225,15237.0
2017-08-04 10:35:00,114.18,114.33,114.05,114.33,92453.0,97.7054,97.8337,97.5941,97.8337,92453.0
2017-08-04 10:40:00,114.28,114.5,114.24,114.39,18693.0,97.7909,97.9792,97.7567,97.8851,18693.0
2017-08-04 10:45:00,114.45,115.0,114.45,114.83,24584.0,97.9364,98.407,97.9364,98.2616,24584.0
2017-08-04 10:50:00,114.84,114.84,114.51,114.62,60440.0,98.2701,98.2701,97.9877,98.0819,60440.0
2017-08-04 10:55:00,114.62,114.7,114.51,114.62,80057.0,98.0819,98.1503,97.9877,98.0819,80057.0
2017-08-04 11:00:00,114.61,114.65,114.44,114.6,16367.0,98.0733,98.1075,97.9278,98.0648,16367.0
2017-08-04 11:05:00,114.61,114.75,114.54,114.57,22731.0,98.0733,98.1931,98.0134,98.0391,22731.0
2017-08-04 11:10:00,114.57,114.8,114.57,114.71,79293.0,98.0391,98.2359,98.0391,98.1589,79293.0
2017-08-04 11:15:00,114.72,114.74,114.51,114.53,25963.0,98.1674,98.1846,97.9877,98.0049,25963.0
2017-08-04 11:20:00,114.51,114.53,114.27,114.29,5200.0,97.9877,98.0049,97.7824,97.7995,5200.0
2017-08-04 11:25:00,114.34,114.5,114.34,114.46,4091.0,97.8423,97.9792,97.8423,97.945,4091.0
2017-08-04 11:30:00,114.48,114.61,114.45,114.49,6541.0,97.9621,98.0733,97.9364,97.9706,6541.0
2017-08-04 11:35:00,114.46,114.64,114.44,114.64,8895.0,97.945,98.099,97.9278,98.099,8895.0
2017-08-04 11:40:00,114.64,114.77,114.63,114.7,8883.0,98.099,98.2102,98.0904,98.1503,8883.0
2017-08-04 11:45:00,114.76,114.76,114.63,114.71,10077.0,98.2017,98.2017,98.0904,98.1589,10077.0
2017-08-04 11:50:00,114.73,114.74,114.59,114.69,10087.0,98.176,98.1846,98.0562,98.1418,10087.0
2017-08-04 11:55:00,114.69,114.77,114.59,114.67,10514.0,98.1418,98.2102,98.0562,98.1247,10514.0
2017-08-04 12:00:00,114.66,114.66,114.55,114.6,6359.0,98.1161,98.1161,98.022,98.0648,6359.0
2017-08-04 12:05:00,114.62,114.71,114.62,114.63,9000.0,98.0819,98.1589,98.0819,98.0904,9000.0
2017-08-04 12:10:00,114.64,114.65,114.55,114.63,8200.0,98.099,98.1075,98.022,98.0904,8200.0
2017-08-04 12:15:00,114.64,114.64,114.43,114.55,9751.0,98.099,98.099,97.9193,98.022,9751.0
2017-08-04 12:20:00,114.54,114.62,114.49,114.57,8158.0,98.0134,98.0819,97.9706,98.0391,8158.0
2017-08-04 12:25:00,114.57,114.66,114.57,114.64,12909.0,98.0391,98.1161,98.0391,98.099,12909.0
2017-08-04 12:30:00,114.61,114.68,114.56,114.68,8000.0,98.0733,98.1332,98.0305,98.1332,8000.0
2017-08-04 12:35:00,114.64,114.67,114.58,114.65,7866.0,98.099,98.1247,98.0476,98.1075,7866.0
2017-08-04 12:40:00,114.69,114.77,114.69,114.75,17071.0,98.1418,98.2102,98.1418,98.1931,17071.0
2017-08-04 12:45:00,114.73,114.76,114.7,114.74,7642.0,98.176,98.2017,98.1503,98.1846,7642.0
2017-08-04 12:50:00,114.72,114.78,114.69,114.76,7191.0,98.1674,98.2188,98.1418,98.2017,7191.0
2017-08-04 12:55:00,114.76,114.8,114.63,114.68,10810.0,98.2017,98.2359,98.0904,98.1332,10810.0
2017-08-04 13:00:00,114.66,114.72,114.56,114.68,8719.0,98.1161,98.1674,98.0305,98.1332,8719.0
2017-08-04 13:05:00,114.66,114.69,114.6,114.69,18694.0,98.1161,98.1418,98.0648,98.1418,18694.0
2017-08-04 13:10:00,114.68,114.69,114.61,114.67,12354.0,98.1332,98.1418,98.0733,98.1247,12354.0
2017-08-04 13:15:00,114.65,114.69,114.55,114.6,7357.0,98.1075,98.1418,98.022,98.0648,7357.0
2017-08-04 13:20:00,114.6,114.76,114.6,114.74,13461.0,98.0648,98.2017,98.0648,98.1846,13461.0
2017-08-04 13:25:00,114.72,114.73,114.58,114.61,13788.0,98.1674,98.176,98.0476,98.0733,13788.0
2017-08-04 13:30:00,114.63,114.67,114.58,114.61,10460.0,98.0904,98.1247,98.0476,98.0733,10460.0
2017-08-04 13:35:00,114.61,114.71,114.61,114.64,12226.0,98.0733,98.1589,98.0733,98.099,12226.0
2017-08-04 13:40:00,114.64,114.66,114.59,114.65,11805.0,98.099,98.1161,98.0562,98.1075,11805.0
2017-08-04 13:45:00,114.67,114.71,114.6,114.62,13647.0,98.1247,98.1589,98.0648,98.0819,13647.0
2017-08-04 13:50:00,114.61,114.68,114.58,114.61,66192.0,98.0733,98.1332,98.0476,98.0733,66192.0
2017-08-04 13:55:00,114.61,114.68,114.6,114.66,11450.0,98.0733,98.1332,98.0648,98.1161,11450.0
2017-08-04 14:00:00,114.66,114.66,114.48,114.54,9320.0,98.1161,98.1161,97.9621,98.0134,9320.0
2017-08-04 14:05:00,114.53,114.58,114.44,114.47,14991.0,98.0049,98.0476,97.9278,97.9535,14991.0
2017-08-04 14:10:00,114.46,114.52,114.45,114.52,6687.0,97.945,97.9963,97.9364,97.9963,6687.0
2017-08-04 14:15:00,114.52,114.57,114.48,114.49,11194.0,97.9963,98.0391,97.9621,97.9706,11194.0
2017-08-04 14:20:00,114.49,114.61,114.43,114.6,12662.0,97.9706,98.0733,97.9193,98.0648,12662.0
2017-08-04 14:25:00,114.58,114.64,114.57,114.58,14953.0,98.0476,98.099,98.0391,98.0476,14953.0
2017-08-04 14:30:00,114.58,114.65,114.56,114.64,18147.0,98.0476,98.1075,98.0305,98.099,18147.0
2017-08-04 14:35:00,114.64,114.66,114.58,114.58,24588.0,98.099,98.1161,98.0476,98.0476,24588.0
2017-08-04 14:40:00,114.6,114.61,114.56,114.61,6750.0,98.0648,98.0733,98.0305,98.0733,6750.0
2017-08-04 14:45:00,114.62,114.67,114.59,114.6,12890.0,98.0819,98.1247,98.0562,98.0648,12890.0
2017-08-04 14:50:00,114.61,114.68,114.57,114.65,24243.0,98.0733,98.1332,98.0391,98.1075,24243.0
2017-08-04 14:55:00,114.65,114.73,114.54,114.57,32992.0,98.1075,98.176,98.0134,98.0391,32992.0
2017-08-04 15:00:00,114.57,114.66,114.57,114.59,11500.0,98.0391,98.1161,98.0391,98.0562,11500.0
2017-08-04 15:05:00,114.6,114.64,114.57,114.63,12315.0,98.0648,98.099,98.0391,98.0904,12315.0
2017-08-04 15:10:00,114.64,114.68,114.62,114.62,65731.0,98.099,98.1332,98.0819,98.0819,65731.0
2017-08-04 15:15:00,114.62,114.75,114.62,114.65,24729.0,98.0819,98.1931,98.0819,98.1075,24729.0
2017-08-04 15:20:00,114.65,114.66,114.57,114.57,16744.0,98.1075,98.1161,98.0391,98.0391,16744.0
2017-08-04 15:25:00,114.55,114.55,114.47,114.53,58386.0,98.022,98.022,97.9535,98.0049,58386.0
2017-08-04 15:30:00,114.52,114.71,114.51,114.62,28010.0,97.9963,98.1589,97.9877,98.0819,28010.0
2017-08-04 15:35:00,114.63,114.64,114.55,114.6,18106.0,98.0904,98.099,98.022,98.0648,18106.0
2017-08-04 15:40:00,114.6,114.64,114.54,114.57,38481.0,98.0648,98.099,98.0134,98.0391,38481.0
2017-08-04 15:45:00,114.59,114.63,114.54,114.55,48379.0,98.0562,98.0904,98.0134,98.022,48379.0
2017-08-04 15:50:00,114.55,114.64,114.55,114.59,46720.0,98.022,98.099,98.022,98.0562,46720.0
2017-08-04 15:55:00,114.59,114.69,114.56,114.61,105249.0,98.0562,98.1418,98.0305,98.0733,105249.0
2017-08-07 09:30:00,115.15,116.25,115.15,115.93,65847.0,98.5354,99.4767,98.5354,99.2029,65847.0
2017-08-07 09:35:00,115.86,116.01,115.54,115.75,39666.0,99.143,99.2713,98.8691,99.0488,39666.0
2017-08-07 09:40:00,115.75,115.94,115.42,115.56,88342.0,99.0488,99.2114,98.7664,98.8862,88342.0
2017-08-07 09:45:00,115.52,115.76,115.13,115.61,21192.0,98.852,99.0574,98.5183,98.929,21192.0
2017-08-07 09:50:00,115.55,115.66,115.44,115.65,15706.0,98.8777,98.9718,98.7836,98.9633,15706.0
2017-08-07 09:55:00,115.65,115.83,115.59,115.65,17910.0,98.9633,99.1173,98.9119,98.9633,17910.0
2017-08-07 10:00:00,115.64,115.68,115.52,115.68,25702.0,98.9547,98.9889,98.852,98.9889,25702.0
2017-08-07 10:05:00,115.64,115.91,115.6,115.88,22717.0,98.9547,99.1857,98.9205,99.1601,22717.0
2017-08-07 10:10:00,115.88,115.88,115.59,115.59,23651.0,99.1601,99.1601,98.9119,98.9119,23651.0
2017-08-07 10:15:00,115.58,115.73,115.58,115.73,13832.0,98.9034,99.0317,98.9034,99.0317,13832.0
2017-08-07 10:20:00,115.71,115.87,115.68,115.85,27331.0,99.0146,99.1515,98.9889,99.1344,27331.0
2017-08-07 10:25:00,115.85,115.94,115.74,115.74,16371.0,99.1344,99.2114,99.0403,99.0403,16371.0
2017-08-07 10:30:00,115.75,115.84,115.72,115.84,14780.0,99.0488,99.1258,99.0232,99.1258,14780.0
2017-08-07 10:35:00,115.82,115.83,115.76,115.82,5200.0,99.1087,99.1173,99.0574,99.1087,5200.0
2017-08-07 10:40:00,115.79,115.84,115.73,115.75,19474.0,99.0831,99.1258,99.0317,99.0488,19474.0
2017-08-07 10:45:00,115.77,115.85,115.72,115.76,23755.0,99.0659,99.1344,99.0232,99.0574,23755.0
2017-08-07 10:50:00,115.77,115.84,115.73,115.82,15736.0,99.0659,99.1258,99.0317,99.1087,15736.0
2017-08-07 10:55:00,115.81,115.94,115.81,115.84,18131.0,99.1002,99.2114,99.1002,99.1258,18131.0
2017-08-07 11:00:00,115.83,115.83,115.71,115.74,16367.0,99.1173,99.1173,99.0146,99.0403,16367.0
2017-08-07 11:05:00,115.73,115.79,115.65,115.79,18039.0,99.0317,99.0831,98.9633,99.0831,18039.0
2017-08-07 11:10:00,115.78,115.89,115.75,115.78,14089.0,99.0745,99.1686,99.0488,99.0745,14089.0
2017-08-07 11:15:00,115.77,115.87,115.74,115.77,14361.0,99.0659,99.1515,99.0403,99.0659,14361.0
2017-08-07 11:20:00,115.76,115.8,115.71,115.76,5409.0,99.0574,99.0916,99.0146,99.0574,5409.0
2017-08-07 11:25:00,115.78,115.83,115.77,115.82,9552.0,99.0745,99.1173,99.0659,99.1087,9552.0
2017-08-07 11:30:00,115.82,115.84,115.64,115.67,20945.0,99.1087,99.1258,98.9547,98.9804,20945.0
2017-08-07 11:35:00,115.65,115.78,115.65,115.78,11608.0,98.9633,99.0745,98.9633,99.0745,11608.0
2017-08-07 11:40:00,115.75,115.77,115.72,115.77,5148.0,99.0488,99.0659,99.0232,99.0659,5148.0
2017-08-07 11:45:00,115.8,115.83,115.76,115.76,9351.0,99.0916,99.1173,99.0574,99.0574,9351.0
2017-08-07 11:50:00,115.75,115.76,115.72,115.76,7052.0,99.0488,99.0574,99.0232,99.0574,7052.0
2017-08-07 11:55:00,115.75,115.84,115.75,115.77,6461.0,99.0488,99.1258,99.0488,99.0659,6461.0
2017-08-07 12:00:00,115.8,115.89,115.78,115.89,16111.0,99.0916,99.1686,99.0745,99.1686,16111.0
2017-08-07 12:05:00,115.89,115.89,115.74,115.77,112379.0,99.1686,99.1686,99.0403,99.0659,112379.0
2017-08-07 12:10:00,115.8,115.8,115.75,115.75,9390.0,99.0916,99.0916,99.0488,99.0488,9390.0
2017-08-07 12:15:00,115.77,115.8,115.72,115.75,9786.0,99.0659,99.0916,99.0232,99.0488,9786.0
2017-08-07 12:20:00,115.75,115.79,115.66,115.69,19189.0,99.0488,99.0831,98.9718,98.9975,19189.0
2017-08-07 12:25:00,115.66,115.8,115.65,115.79,14358.0,98.9718,99.0916,98.9633,99.0831,14358.0
2017-08-07 12:30:00,115.79,115.81,115.76,115.8,12404.0,99.0831,99.1002,99.0574,99.0916,12404.0
2017-08-07 12:35:00,115.79,115.79,115.73,115.77,10375.0,99.0831,99.0831,99.0317,99.0659,10375.0
2017-08-07 12:40:00,115.76,115.81,115.73,115.8,12845.0,99.0574,99.1002,99.0317,99.0916,12845.0
2017-08-07 12:45:00,115.8,115.82,115.76,115.8,17871.0,99.0916,99.1087,99.0574,99.0916,17871.0
2017-08-07 12:50:00,115.8,115.82,115.76,115.77,31193.0,99.0916,99.1087,99.0574,99.0659,31193.0
2017-08-07 12:55:00,115.79,115.82,115.76,115.81,14015.0,99.0831,99.1087,99.0574,99.1002,14015.0
2017-08-07 13:00:00,115.82,115.94,115.81,115.88,11845.0,99.1087,99.2114,99.1002,99.1601,11845.0
2017-08-07 13:05:00,115.88,115.89,115.78,115.88,12043.0,99.1601,99.1686,99.0745,99.1601,12043.0
2017-08-07 13:10:00,115.88,115.88,115.78,115.81,7793.0,99.1601,99.1601,99.0745,99.1002,7793.0
2017-08-07 13:15:00,115.81,115.85,115.78,115.78,10532.0,99.1002,99.1344,99.0745,99.0745,10532.0
2017-08-07 13:20:00,115.8,115.91,115.8,115.9,8934.0,99.0916,99.1857,99.0916,99.1772,8934.0
2017-08-07 13:25:00,115.9,115.95,115.88,115.89,15359.0,99.1772,99.22,99.1601,99.1686,15359.0
2017-08-07 13:30:00,115.88,115.92,115.8,115.87,17884.0,99.1601,99.1943,99.0916,99.1515,17884.0
2017-08-07 13:35:00,115.9,116.21,115.87,116.17,45887.0,99.1772,99.4425,99.1515,99.4082,45887.0
2017-08-07 13:40:00,116.17,116.22,116.09,116.2,32361.0,99.4082,99.451,99.3398,99.4339,32361.0
2017-08-07 13:45:00,116.19,116.4,116.04,116.21,34095.0,99.4253,99.605,99.297,99.4425,34095.0
2017-08-07 13:50:00,116.22,116.28,116.21,116.25,16816.0,99.451,99.5024,99.4425,99.4767,16816.0
2017-08-07 13:55:00,116.25,116.33,116.19,116.29,30574.0,99.4767,99.5451,99.4253,99.5109,30574.0
2017-08-07 14:00:00,116.29,116.37,116.21,116.23,32157.0,99.5109,99.5794,99.4425,99.4596,32157.0
2017-08-07 14:05:00,116.23,116.37,116.23,116.33,15549.0,99.4596,99.5794,99.4596,99.5451,15549.0
2017-08-07 14:10:00,116.31,116.41,116.3,116.37,17201.0,99.528,99.6136,99.5195,99.5794,17201.0
2017-08-07 14:15:00,116.38,116.49,116.37,116.4,42090.0,99.5879,99.6821,99.5794,99.605,42090.0
2017-08-07 14:20:00,116.4,116.42,116.29,116.29,14275.0,99.605,99.6222,99.5109,99.5109,14275.0
2017-08-07 14:25:00,116.31,116.42,116.29,116.39,27622.0,99.528,99.6222,99.5109,99.5965,27622.0
2017-08-07 14:30:00,116.4,116.42,116.33,116.35,16721.0,99.605,99.6222,99.5451,99.5623,16721.0
2017-08-07 14:35:00,116.34,116.36,116.24,116.32,14182.0,99.5537,99.5708,99.4681,99.5366,14182.0
2017-08-07 14:40:00,116.34,116.46,116.32,116.41,27676.0,99.5537,99.6564,99.5366,99.6136,27676.0
2017-08-07 14:45:00,116.38,116.48,116.35,116.39,17008.0,99.5879,99.6735,99.5623,99.5965,17008.0
2017-08-07 14:50:00,116.4,116.44,116.36,116.4,12694.0,99.605,99.6393,99.5708,99.605,12694.0
2017-08-07 14:55:00,116.38,116.43,116.34,116.36,16688.0,99.5879,99.6307,99.5537,99.5708,16688.0
2017-08-07 15:00:00,116.38,116.39,116.25,116.35,27581.0,99.5879,99.5965,99.4767,99.5623,27581.0
2017-08-07 15:05:00,116.36,116.37,116.22,116.23,20223.0,99.5708,99.5794,99.451,99.4596,20223.0
2017-08-07 15:10:00,116.21,116.25,116.17,116.23,13601.0,99.4425,99.4767,99.4082,99.4596,13601.0
2017-08-07 15:15:00,116.25,116.27,116.21,116.23,20250.0,99.4767,99.4938,99.4425,99.4596,20250.0
2017-08-07 15:20:00,116.23,116.26,116.19,116.23,16180.0,99.4596,99.4852,99.4253,99.4596,16180.0
2017-08-07 15:25:00,116.24,116.34,116.21,116.28,29644.0,99.4681,99.5537,99.4425,99.5024,29644.0
2017-08-07 15:30:00,116.28,116.28,116.08,116.19,37386.0,99.5024,99.5024,99.3312,99.4253,37386.0
2017-08-07 15:35:00,116.19,116.22,116.1,116.11,43075.0,99.4253,99.451,99.3483,99.3569,43075.0
2017-08-07 15:40:00,116.11,116.15,116.09,116.15,45874.0,99.3569,99.3911,99.3398,99.3911,45874.0
2017-08-07 15:45:00,116.15,116.21,116.07,116.1,43283.0,99.3911,99.4425,99.3227,99.3483,43283.0
2017-08-07 15:50:00,116.1,116.12,116.06,116.08,47258.0,99.3483,99.3654,99.3141,99.3312,47258.0
2017-08-07 15:55:00,116.08,116.11,115.76,115.89,186925.0,99.3312,99.3569,99.0574,99.1686,186925.0
2017-08-08 09:30:00,115.54,115.95,115.38,115.95,20451.0,98.8691,99.22,98.7322,99.22,20451.0
2017-08-08 09:35:00,115.86,116.17,115.82,116.04,6532.0,99.143,99.4082,99.1087,99.297,6532.0
2017-08-08 09:40:00,115.98,116.13,115.93,116.08,4841.0,99.2456,99.374,99.2029,99.3312,4841.0
2017-08-08 09:45:00,116.09,116.32,115.99,116.24,10086.0,99.3398,99.5366,99.2542,99.4681,10086.0
2017-08-08 09:50:00,116.24,116.29,116.17,116.24,4350.0,99.4681,99.5109,99.4082,99.4681,4350.0
2017-08-08 09:55:00,116.24,116.42,116.16,116.27,9064.0,99.4681,99.6222,99.3997,99.4938,9064.0
2017-08-08 10:00:00,116.24,116.24,116.04,116.09,9634.0,99.4681,99.4681,99.297,99.3398,9634.0
2017-08-08 10:05:00,116.07,116.44,116.07,116.44,11131.0,99.3227,99.6393,99.3227,99.6393,11131.0
2017-08-08 10:10:00,116.42,116.47,116.34,116.36,12501.0,99.6222,99.6649,99.5537,99.5708,12501.0
2017-08-08 10:15:00,116.36,116.54,116.23,116.5,21093.0,99.5708,99.7248,99.4596,99.6906,21093.0
2017-08-08 10:20:00,116.5,116.53,116.42,116.51,6702.0,99.6906,99.7163,99.6222,99.6992,6702.0
2017-08-08 10:25:00,116.55,116.65,116.55,116.62,10223.0,99.7334,99.819,99.7334,99.7933,10223.0
2017-08-08 10:30:00,116.6,116.62,116.57,116.62,17438.0,99.7762,99.7933,99.7505,99.7933,17438.0
2017-08-08 10:35:00,116.62,116.96,116.62,116.96,6384.0,99.7933,100.0842,99.7933,100.0842,6384.0
2017-08-08 10:40:00,116.93,117.04,116.88,117.04,13040.0,100.0586,100.1527,100.0158,100.1527,13040.0
2017-08-08 10:45:00,117.03,117.05,116.94,116.94,11665.0,100.1441,100.1613,100.0671,100.0671,11665.0
2017-08-08 10:50:00,116.94,117.39,116.94,117.37,12453.0,100.0671,100.4522,100.0671,100.4351,12453.0
2017-08-08 10:55:00,117.31,117.36,117.2,117.25,17305.0,100.3837,100.4265,100.2896,100.3324,17305.0
2017-08-08 11:00:00,117.22,117.28,117.11,117.14,16930.0,100.3067,100.3581,100.2126,100.2383,16930.0
2017-08-08 11:05:00,117.11,117.22,117.09,117.18,7794.0,100.2126,100.3067,100.1955,100.2725,7794.0
2017-08-08 11:10:00,117.16,117.27,117.14,117.18,10882.0,100.2554,100.3495,100.2383,100.2725,10882.0
2017-08-08 11:15:00,117.19,117.46,117.19,117.46,11702.0,100.2811,100.5121,100.2811,100.5121,11702.0
2017-08-08 11:20:00,117.44,117.56,117.39,117.56,13376.0,100.495,100.5977,100.4522,100.5977,13376.0
2017-08-08 11:25:00,117.56,117.69,117.55,117.6,12814.0,100.5977,100.7089,100.5891,100.6319,12814.0
2017-08-08 11:30:00,117.6,117.72,117.53,117.72,14027.0,100.6319,100.7346,100.572,100.7346,14027.0
2017-08-08 11:35:00,117.72,117.72,117.54,117.56,11737.0,100.7346,100.7346,100.5806,100.5977,11737.0
2017-08-08 11:40:00,117.56,117.93,117.56,117.83,27177.0,100.5977,100.9143,100.5977,100.8287,27177.0
2017-08-08 11:45:00,117.84,117.91,117.78,117.91,10207.0,100.8373,100.8972,100.7859,100.8972,10207.0
2017-08-08 11:50:00,117.91,117.99,117.87,117.92,15700.0,100.8972,100.9656,100.8629,100.9057,15700.0
2017-08-08 11:55:00,117.92,118.09,117.87,118.09,11733.0,100.9057,101.0512,100.8629,101.0512,11733.0
2017-08-08 12:00:00,118.09,118.12,117.93,118.0,18397.0,101.0512,101.0769,100.9143,100.9742,18397.0
2017-08-08 12:05:00,118.02,118.14,117.96,118.14,8774.0,100.9913,101.094,100.94,101.094,8774.0
2017-08-08 12:10:00,118.13,118.24,118.06,118.09,17300.0,101.0854,101.1796,101.0255,101.0512,17300.0
2017-08-08 12:15:00,118.1,118.15,118.02,118.02,12332.0,101.0598,101.1025,100.9913,100.9913,12332.0
2017-08-08 12:20:00,118.0,118.2,117.98,118.15,8346.0,100.9742,101.1453,100.9571,101.1025,8346.0
2017-08-08 12:25:00,118.16,118.16,118.01,118.02,8386.0,101.1111,101.1111,100.9827,100.9913,8386.0
2017-08-08 12:30:00,118.01,118.19,118.0,118.16,13747.0,100.9827,101.1368,100.9742,101.1111,13747.0
2017-08-08 12:35:00,118.18,118.36,118.16,118.19,40447.0,101.1282,101.2822,101.1111,101.1368,40447.0
2017-08-08 12:40:00,118.17,118.17,117.78,117.78,6000.0,101.1197,101.1197,100.7859,100.7859,6000.0
2017-08-08 12:45:00,117.8,117.84,117.67,117.72,10729.0,100.803,100.8373,100.6918,100.7346,10729.0
2017-08-08 12:50:00,117.73,117.87,117.7,117.8,19828.0,100.7431,100.8629,100.7175,100.803,19828.0
2017-08-08 12:55:00,117.82,117.83,117.67,117.78,7344.0,100.8202,100.8287,100.6918,100.7859,7344.0
2017-08-08 13:00:00,117.78,117.84,117.77,117.78,12322.0,100.7859,100.8373,100.7774,100.7859,12322.0
2017-08-08 13:05:00,117.78,117.94,117.78,117.94,10799.0,100.7859,100.9228,100.7859,100.9228,10799.0
2017-08-08 13:10:00,117.93,117.95,117.89,117.95,17309.0,100.9143,100.9314,100.8801,100.9314,17309.0
2017-08-08 13:15:00,117.95,118.0,117.93,117.98,18338.0,100.9314,100.9742,100.9143,100.9571,18338.0
2017-08-08 13:20:00,118.0,118.18,117.97,118.17,10609.0,100.9742,101.1282,100.9485,101.1197,10609.0
2017-08-08 13:25:00,118.15,118.2,117.98,117.99,15375.0,101.1025,101.1453,100.9571,100.9656,15375.0
2017-08-08 13:30:00,117.99,118.01,117.8,117.96,13512.0,100.9656,100.9827,100.803,100.94,13512.0
2017-08-08 13:35:00,117.96,117.98,117.9,117.96,5061.0,100.94,100.9571,100.8886,100.94,5061.0
2017-08-08 13:40:00,117.94,118.19,117.94,118.12,11142.0,100.9228,101.1368,100.9228,101.0769,11142.0
2017-08-08 13:45:00,118.11,118.14,118.03,118.14,9799.0,101.0683,101.094,100.9999,101.094,9799.0
2017-08-08 13:50:00,118.15,118.21,118.1,118.2,10613.0,101.1025,101.1539,101.0598,101.1453,10613.0
2017-08-08 13:55:00,118.2,118.27,118.14,118.16,24462.0,101.1453,101.2052,101.094,101.1111,24462.0
2017-08-08 14:00:00,118.16,118.16,117.99,118.04,12035.0,101.1111,101.1111,100.9656,101.0084,12035.0
2017-08-08 14:05:00,118.02,118.02,117.9,117.91,9628.0,100.9913,100.9913,100.8886,100.8972,9628.0
2017-08-08 14:10:00,117.88,118.02,117.88,117.96,13575.0,100.8715,100.9913,100.8715,100.94,13575.0
2017-08-08 14:15:00,117.96,117.98,117.87,117.91,7466.0,100.94,100.9571,100.8629,100.8972,7466.0
2017-08-08 14:20:00,117.91,118.03,117.91,117.97,4742.0,100.8972,100.9999,100.8972,100.9485,4742.0
2017-08-08 14:25:00,117.99,118.04,117.96,118.01,4500.0,100.9656,101.0084,100.94,100.9827,4500.0
2017-08-08 14:30:00,118.0,118.06,117.97,118.06,8552.0,100.9742,101.0255,100.9485,101.0255,8552.0
2017-08-08 14:35:00,118.07,118.07,117.94,117.95,8553.0,101.0341,101.0341,100.9228,100.9314,8553.0
2017-08-08 14:40:00,117.96,117.97,117.71,117.71,9033.0,100.94,100.9485,100.726,100.726,9033.0
2017-08-08 14:45:00,117.7,117.75,117.65,117.66,4220.0,100.7175,100.7603,100.6747,100.6832,4220.0
2017-08-08 14:50:00,117.7,117.73,117.66,117.72,5969.0,100.7175,100.7431,100.6832,100.7346,5969.0
2017-08-08 14:55:00,117.7,117.72,117.54,117.54,6723.0,100.7175,100.7346,100.5806,100.5806,6723.0
2017-08-08 15:00:00,117.57,117.63,117.52,117.53,19373.0,100.6062,100.6576,100.5634,100.572,19373.0
2017-08-08 15:05:00,117.52,117.54,117.43,117.46,14394.0,100.5634,100.5806,100.4864,100.5121,14394.0
2017-08-08 15:10:00,117.46,117.52,117.45,117.52,9640.0,100.5121,100.5634,100.5035,100.5634,9640.0
2017-08-08 15:15:00,117.51,117.52,117.42,117.42,11012.0,100.5549,100.5634,100.4779,100.4779,11012.0
2017-08-08 15:20:00,117.37,117.4,117.34,117.38,14101.0,100.4351,100.4608,100.4094,100.4436,14101.0
2017-08-08 15:25:00,117.37,117.44,117.2,117.36,17852.0,100.4351,100.495,100.2896,100.4265,17852.0
2017-08-08 15:30:00,117.36,117.37,117.23,117.34,36080.0,100.4265,100.4351,100.3153,100.4094,36080.0
2017-08-08 15:35:00,117.32,117.43,117.25,117.35,30295.0,100.3923,100.4864,100.3324,100.418,30295.0
2017-08-08 15:40:00,117.38,117.42,117.28,117.31,36287.0,100.4436,100.4779,100.3581,100.3837,36287.0
2017-08-08 15:45:00,117.32,117.33,117.19,117.2,41790.0,100.3923,100.4009,100.2811,100.2896,41790.0
2017-08-08 15:50:00,117.18,117.24,117.08,117.14,48690.0,100.2725,100.3238,100.1869,100.2383,48690.0
2017-08-08 15:55:00,117.13,117.22,117.09,117.21,86317.0,100.2297,100.3067,100.1955,100.2982,86317.0
2017-08-09 09:30:00,116.84,117.39,116.74,117.39,27555.0,99.9816,100.4522,99.896,100.4522,27555.0
2017-08-09 09:35:00,117.39,117.46,116.67,116.67,8589.0,100.4522,100.5121,99.8361,99.8361,8589.0
2017-08-09 09:40:00,116.73,116.74,116.36,116.72,8621.0,99.8874,99.896,99.5708,99.8789,8621.0
2017-08-09 09:45:00,116.72,116.77,116.42,116.51,20627.0,99.8789,99.9217,99.6222,99.6992,20627.0
2017-08-09 09:50:00,116.51,116.76,116.51,116.69,13281.0,99.6992,99.9131,99.6992,99.8532,13281.0
2017-08-09 09:55:00,116.74,117.0,116.72,116.86,14471.0,99.896,100.1185,99.8789,99.9987,14471.0
2017-08-09 10:00:00,116.82,116.9,116.35,116.38,17340.0,99.9644,100.0329,99.5623,99.5879,17340.0
2017-08-09 10:05:00,116.33,116.47,116.32,116.44,4014.0,99.5451,99.6649,99.5366,99.6393,4014.0
2017-08-09 10:10:00,116.48,116.6,116.46,116.57,4686.0,99.6735,99.7762,99.6564,99.7505,4686.0
2017-08-09 10:15:00,116.64,116.76,116.61,116.72,14623.0,99.8104,99.9131,99.7847,99.8789,14623.0
2017-08-09 10:20:00,116.7,116.81,116.64,116.72,11648.0,99.8618,99.9559,99.8104,99.8789,11648.0
2017-08-09 10:25:00,116.73,116.79,116.63,116.75,6134.0,99.8874,99.9388,99.8019,99.9045,6134.0
2017-08-09 10:30:00,116.76,116.9,116.71,116.9,11464.0,99.9131,100.0329,99.8703,100.0329,11464.0
2017-08-09 10:35:00,116.92,117.08,116.72,116.85,12643.0,100.05,100.1869,99.8789,99.9901,12643.0
2017-08-09 10:40:00,116.83,116.86,116.66,116.73,7111.0,99.973,99.9987,99.8275,99.8874,7111.0
2017-08-09 10:45:00,116.74,116.78,116.67,116.73,9908.0,99.896,99.9302,99.8361,99.8874,9908.0
2017-08-09 10:50:00,116.73,116.81,116.73,116.77,9999.0,99.8874,99.9559,99.8874,99.9217,9999.0
2017-08-09 10:55:00,116.76,116.9,116.76,116.81,10048.0,99.9131,100.0329,99.9131,99.9559,10048.0
2017-08-09 11:00:00,116.81,116.9,116.72,116.87,10360.0,99.9559,100.0329,99.8789,100.0072,10360.0
2017-08-09 11:05:00,116.9,117.06,116.88,116.96,9767.0,100.0329,100.1698,100.0158,100.0842,9767.0
2017-08-09 11:10:00,116.98,117.11,116.93,117.05,11363.0,100.1014,100.2126,100.0586,100.1613,11363.0
2017-08-09 11:15:00,117.07,117.12,116.87,116.92,9575.0,100.1784,100.2212,100.0072,100.05,9575.0
2017-08-09 11:20:00,116.95,116.99,116.91,116.97,9124.0,100.0757,100.1099,100.0415,100.0928,9124.0
2017-08-09 11:25:00,116.94,117.0,116.85,116.85,42341.0,100.0671,100.1185,99.9901,99.9901,42341.0
2017-08-09 11:30:00,116.89,116.94,116.74,116.81,7432.0,100.0243,100.0671,99.896,99.9559,7432.0
2017-08-09 11:35:00,116.83,117.0,116.83,116.96,4616.0,99.973,100.1185,99.973,100.0842,4616.0
2017-08-09 11:40:00,116.97,117.02,116.94,116.99,3560.0,100.0928,100.1356,100.0671,100.1099,3560.0
2017-08-09 11:45:00,116.99,117.0,116.87,116.91,7246.0,100.1099,100.1185,100.0072,100.0415,7246.0
2017-08-09 11:50:00,116.9,116.99,116.88,116.93,10415.0,100.0329,100.1099,100.0158,100.0586,10415.0
2017-08-09 11:55:00,116.9,117.0,116.9,116.98,15211.0,100.0329,100.1185,100.0329,100.1014,15211.0
2017-08-09 12:00:00,116.97,117.04,116.97,116.99,13531.0,100.0928,100.1527,100.0928,100.1099,13531.0
2017-08-09 12:05:00,116.97,117.13,116.95,117.11,18616.0,100.0928,100.2297,100.0757,100.2126,18616.0
2017-08-09 12:10:00,117.12,117.17,117.04,117.09,34348.0,100.2212,100.2639,100.1527,100.1955,34348.0
2017-08-09 12:15:00,117.09,117.26,117.09,117.21,10372.0,100.1955,100.341,100.1955,100.2982,10372.0
2017-08-09 12:20:00,117.23,117.34,117.22,117.34,13159.0,100.3153,100.4094,100.3067,100.4094,13159.0
2017-08-09 12:25:00,117.33,117.35,117.24,117.29,10448.0,100.4009,100.418,100.3238,100.3666,10448.0
2017-08-09 12:30:00,117.28,117.41,117.25,117.41,13962.0,100.3581,100.4693,100.3324,100.4693,13962.0
2017-08-09 12:35:00,117.39,117.58,117.39,117.58,15025.0,100.4522,100.6148,100.4522,100.6148,15025.0
2017-08-09 12:40:00,117.58,117.65,117.54,117.57,14644.0,100.6148,100.6747,100.5806,100.6062,14644.0
2017-08-09 12:45:00,117.56,117.57,117.49,117.52,8150.0,100.5977,100.6062,100.5378,100.5634,8150.0
2017-08-09 12:50:00,117.53,117.54,117.45,117.47,5121.0,100.572,100.5806,100.5035,100.5207,5121.0
2017-08-09 12:55:00,117.45,117.47,117.41,117.41,4125.0,100.5035,100.5207,100.4693,100.4693,4125.0
2017-08-09 13:00:00,117.41,117.5,117.36,117.46,13336.0,100.4693,100.5463,100.4265,100.5121,13336.0
2017-08-09 13:05:00,117.48,117.65,117.45,117.47,8880.0,100.5292,100.6747,100.5035,100.5207,8880.0
2017-08-09 13:10:00,117.47,117.61,117.46,117.61,7085.0,100.5207,100.6405,100.5121,100.6405,7085.0
2017-08-09 13:15:00,117.62,117.65,117.46,117.48,10324.0,100.649,100.6747,100.5121,100.5292,10324.0
2017-08-09 13:20:00,117.52,117.54,117.47,117.5,3800.0,100.5634,100.5806,100.5207,100.5463,3800.0
2017-08-09 13:25:00,117.48,117.5,117.41,117.47,8554.0,100.5292,100.5463,100.4693,100.5207,8554.0
2017-08-09 13:30:00,117.47,117.5,117.39,117.41,3501.0,100.5207,100.5463,100.4522,100.4693,3501.0
2017-08-09 13:35:00,117.41,117.47,117.39,117.42,4394.0,100.4693,100.5207,100.4522,100.4779,4394.0
2017-08-09 13:40:00,117.44,117.57,117.42,117.54,6281.0,100.495,100.6062,100.4779,100.5806,6281.0
2017-08-09 13:45:00,117.5,117.55,117.48,117.52,5400.0,100.5463,100.5891,100.5292,100.5634,5400.0
2017-08-09 13:50:00,117.58,117.6,117.5,117.55,11261.0,100.6148,100.6319,100.5463,100.5891,11261.0
2017-08-09 13:55:00,117.54,117.55,117.46,117.46,4641.0,100.5806,100.5891,100.5121,100.5121,4641.0
2017-08-09 14:00:00,117.47,117.47,117.36,117.37,7407.0,100.5207,100.5207,100.4265,100.4351,7407.0
2017-08-09 14:05:00,117.36,117.4,117.3,117.38,7355.0,100.4265,100.4608,100.3752,100.4436,7355.0
2017-08-09 14:10:00,117.38,117.39,117.31,117.32,6900.0,100.4436,100.4522,100.3837,100.3923,6900.0
2017-08-09 14:15:00,117.3,117.34,117.26,117.26,6300.0,100.3752,100.4094,100.341,100.341,6300.0
2017-08-09 14:20:00,117.26,117.29,117.2,117.26,6509.0,100.341,100.3666,100.2896,100.341,6509.0
2017-08-09 14:25:00,117.25,117.35,117.24,117.32,7610.0,100.3324,100.418,100.3238,100.3923,7610.0
2017-08-09 14:30:00,117.33,117.34,117.02,117.09,22107.0,100.4009,100.4094,100.1356,100.1955,22107.0
2017-08-09 14:35:00,117.11,117.17,116.88,117.05,22554.0,100.2126,100.2639,100.0158,100.1613,22554.0
2017-08-09 14:40:00,116.99,117.05,116.93,116.98,12561.0,100.1099,100.1613,100.0586,100.1014,12561.0
2017-08-09 14:45:00,116.96,117.01,116.89,116.92,52568.0,100.0842,100.127,100.0243,100.05,52568.0
2017-08-09 14:50:00,116.96,117.09,116.91,117.07,23320.0,100.0842,100.1955,100.0415,100.1784,23320.0
2017-08-09 14:55:00,117.09,117.17,117.08,117.16,7341.0,100.1955,100.2639,100.1869,100.2554,7341.0
2017-08-09 15:00:00,117.11,117.15,117.01,117.01,10594.0,100.2126,100.2468,100.127,100.127,10594.0
2017-08-09 15:05:00,117.01,117.01,116.9,116.96,8494.0,100.127,100.127,100.0329,100.0842,8494.0
2017-08-09 15:10:00,116.97,117.09,116.97,117.08,10403.0,100.0928,100.1955,100.0928,100.1869,10403.0
2017-08-09 15:15:00,117.08,117.2,117.04,117.15,15617.0,100.1869,100.2896,100.1527,100.2468,15617.0
2017-08-09 15:20:00,117.17,117.24,117.17,117.19,8446.0,100.2639,100.3238,100.2639,100.2811,8446.0
2017-08-09 15:25:00,117.2,117.24,117.19,117.22,11074.0,100.2896,100.3238,100.2811,100.3067,11074.0
2017-08-09 15:30:00,117.23,117.26,117.18,117.23,24234.0,100.3153,100.341,100.2725,100.3153,24234.0
2017-08-09 15:35:00,117.24,117.4,117.22,117.31,20085.0,100.3238,100.4608,100.3067,100.3837,20085.0
2017-08-09 15:40:00,117.33,117.39,117.31,117.39,18675.0,100.4009,100.4522,100.3837,100.4522,18675.0
2017-08-09 15:45:00,117.4,117.51,117.39,117.43,26954.0,100.4608,100.5549,100.4522,100.4864,26954.0
2017-08-09 15:50:00,117.44,117.53,117.41,117.41,30662.0,100.495,100.572,100.4693,100.4693,30662.0
2017-08-09 15:55:00,117.42,117.51,117.39,117.45,71806.0,100.4779,100.5549,100.4522,100.5035,71806.0
2017-08-10 09:30:00,117.21,117.86,117.13,117.86,21596.0,100.2982,100.8544,100.2297,100.8544,21596.0
2017-08-10 09:35:00,117.87,117.9,117.6,117.66,22295.0,100.8629,100.8886,100.6319,100.6832,22295.0
2017-08-10 09:40:00,117.65,117.66,117.34,117.48,18431.0,100.6747,100.6832,100.4094,100.5292,18431.0
2017-08-10 09:45:00,117.45,117.7,117.41,117.65,16040.0,100.5035,100.7175,100.4693,100.6747,16040.0
2017-08-10 09:50:00,117.66,117.66,117.35,117.49,11309.0,100.6832,100.6832,100.418,100.5378,11309.0
2017-08-10 09:55:00,117.52,117.65,117.44,117.55,13418.0,100.5634,100.6747,100.495,100.5891,13418.0
2017-08-10 10:00:00,117.61,117.61,117.28,117.3,11130.0,100.6405,100.6405,100.3581,100.3752,11130.0
2017-08-10 10:05:00,117.27,117.27,116.95,117.06,25733.0,100.3495,100.3495,100.0757,100.1698,25733.0
2017-08-10 10:10:00,117.04,117.08,116.95,117.0,20853.0,100.1527,100.1869,100.0757,100.1185,20853.0
2017-08-10 10:15:00,117.0,117.44,116.98,117.44,12446.0,100.1185,100.495,100.1014,100.495,12446.0
2017-08-10 10:20:00,117.43,117.51,117.37,117.4,8090.0,100.4864,100.5549,100.4351,100.4608,8090.0
2017-08-10 10:25:00,117.39,117.52,117.34,117.44,8384.0,100.4522,100.5634,100.4094,100.495,8384.0
2017-08-10 10:30:00,117.47,117.53,117.38,117.42,6103.0,100.5207,100.572,100.4436,100.4779,6103.0
2017-08-10 10:35:00,117.44,117.55,117.43,117.54,8800.0,100.495,100.5891,100.4864,100.5806,8800.0
2017-08-10 10:40:00,117.55,117.55,117.41,117.5,8009.0,100.5891,100.5891,100.4693,100.5463,8009.0
2017-08-10 10:45:00,117.49,117.49,117.41,117.42,8438.0,100.5378,100.5378,100.4693,100.4779,8438.0
2017-08-10 10:50:00,117.42,117.44,117.25,117.32,15763.0,100.4779,100.495,100.3324,100.3923,15763.0
2017-08-10 10:55:00,117.33,117.53,117.32,117.5,18470.0,100.4009,100.572,100.3923,100.5463,18470.0
2017-08-10 11:00:00,117.5,117.64,117.45,117.61,13460.0,100.5463,100.6661,100.5035,100.6405,13460.0
2017-08-10 11:05:00,117.61,117.61,117.48,117.6,9675.0,100.6405,100.6405,100.5292,100.6319,9675.0
2017-08-10 11:10:00,117.57,117.68,117.45,117.47,12065.0,100.6062,100.7004,100.5035,100.5207,12065.0
2017-08-10 11:15:00,117.47,117.47,117.35,117.46,10615.0,100.5207,100.5207,100.418,100.5121,10615.0
2017-08-10 11:20:00,117.46,117.46,117.36,117.39,5200.0,100.5121,100.5121,100.4265,100.4522,5200.0
2017-08-10 11:25:00,117.36,117.41,117.29,117.41,7514.0,100.4265,100.4693,100.3666,100.4693,7514.0
2017-08-10 11:30:00,117.42,117.57,117.4,117.43,6299.0,100.4779,100.6062,100.4608,100.4864,6299.0
2017-08-10 11:35:00,117.38,117.43,117.34,117.37,17912.0,100.4436,100.4864,100.4094,100.4351,17912.0
2017-08-10 11:40:00,117.33,117.38,117.2,117.24,25415.0,100.4009,100.4436,100.2896,100.3238,25415.0
2017-08-10 11:45:00,117.24,117.3,117.18,117.19,12823.0,100.3238,100.3752,100.2725,100.2811,12823.0
2017-08-10 11:50:00,117.17,117.17,117.02,117.03,11833.0,100.2639,100.2639,100.1356,100.1441,11833.0
2017-08-10 11:55:00,116.99,117.05,116.96,117.01,36652.0,100.1099,100.1613,100.0842,100.127,36652.0
2017-08-10 12:00:00,117.0,117.0,116.72,116.72,7000.0,100.1185,100.1185,99.8789,99.8789,7000.0
2017-08-10 12:05:00,116.67,116.8,116.63,116.77,6115.0,99.8361,99.9473,99.8019,99.9217,6115.0
2017-08-10 12:10:00,116.75,116.79,116.66,116.66,2738.0,99.9045,99.9388,99.8275,99.8275,2738.0
2017-08-10 12:15:00,116.68,116.72,116.5,116.57,10900.0,99.8446,99.8789,99.6906,99.7505,10900.0
2017-08-10 12:20:00,116.58,116.58,116.43,116.46,5374.0,99.7591,99.7591,99.6307,99.6564,5374.0
2017-08-10 12:25:00,116.48,116.56,116.48,116.53,6000.0,99.6735,99.742,99.6735,99.7163,6000.0
2017-08-10 12:30:00,116.55,116.55,116.44,116.51,4896.0,99.7334,99.7334,99.6393,99.6992,4896.0
2017-08-10 12:35:00,116.44,116.46,116.34,116.35,13389.0,99.6393,99.6564,99.5537,99.5623,13389.0
2017-08-10 12:40:00,116.35,116.37,115.88,115.93,42727.0,99.5623,99.5794,99.1601,99.2029,42727.0
2017-08-10 12:45:00,115.94,116.03,115.74,115.99,14144.0,99.2114,99.2884,99.0403,99.2542,14144.0
2017-08-10 12:50:00,116.01,116.11,115.87,116.11,7894.0,99.2713,99.3569,99.1515,99.3569,7894.0
2017-08-10 12:55:00,116.11,116.2,116.01,116.2,6129.0,99.3569,99.4339,99.2713,99.4339,6129.0
2017-08-10 13:00:00,116.21,116.32,116.15,116.32,5835.0,99.4425,99.5366,99.3911,99.5366,5835.0
2017-08-10 13:05:00,116.28,116.28,116.1,116.22,7390.0,99.5024,99.5024,99.3483,99.451,7390.0
2017-08-10 13:10:00,116.18,116.19,116.0,116.07,5453.0,99.4168,99.4253,99.2628,99.3227,5453.0
2017-08-10 13:15:00,116.04,116.07,115.98,116.05,4100.0,99.297,99.3227,99.2456,99.3055,4100.0
2017-08-10 13:20:00,116.08,116.26,116.08,116.22,6200.0,99.3312,99.4852,99.3312,99.451,6200.0
2017-08-10 13:25:00,116.19,116.19,116.1,116.17,7667.0,99.4253,99.4253,99.3483,99.4082,7667.0
2017-08-10 13:30:00,116.16,116.17,116.03,116.05,5629.0,99.3997,99.4082,99.2884,99.3055,5629.0
2017-08-10 13:35:00,116.06,116.15,116.04,116.1,5271.0,99.3141,99.3911,99.297,99.3483,5271.0
2017-08-10 13:40:00,116.09,116.11,115.95,115.97,7090.0,99.3398,99.3569,99.22,99.2371,7090.0
2017-08-10 13:45:00,116.01,116.05,115.82,115.84,8880.0,99.2713,99.3055,99.1087,99.1258,8880.0
2017-08-10 13:50:00,115.84,115.98,115.84,115.97,6608.0,99.1258,99.2456,99.1258,99.2371,6608.0
2017-08-10 13:55:00,115.97,116.14,115.9,116.13,5365.0,99.2371,99.3826,99.1772,99.374,5365.0
2017-08-10 14:00:00,116.1,116.12,116.02,116.04,4514.0,99.3483,99.3654,99.2799,99.297,4514.0
2017-08-10 14:05:00,116.03,116.2,116.01,116.12,9936.0,99.2884,99.4339,99.2713,99.3654,9936.0
2017-08-10 14:10:00,116.14,116.29,116.13,116.2,11309.0,99.3826,99.5109,99.374,99.4339,11309.0
2017-08-10 14:15:00,116.18,116.37,116.12,116.35,8545.0,99.4168,99.5794,99.3654,99.5623,8545.0
2017-08-10 14:20:00,116.36,116.36,116.2,116.2,11621.0,99.5708,99.5708,99.4339,99.4339,11621.0
2017-08-10 14:25:00,116.2,116.25,116.13,116.2,7004.0,99.4339,99.4767,99.374,99.4339,7004.0
2017-08-10 14:30:00,116.22,116.45,116.17,116.34,22422.0,99.451,99.6478,99.4082,99.5537,22422.0
2017-08-10 14:35:00,116.32,116.32,116.14,116.16,9915.0,99.5366,99.5366,99.3826,99.3997,9915.0
2017-08-10 14:40:00,116.12,116.24,116.1,116.21,8189.0,99.3654,99.4681,99.3483,99.4425,8189.0
2017-08-10 14:45:00,116.16,116.28,116.15,116.28,11859.0,99.3997,99.5024,99.3911,99.5024,11859.0
2017-08-10 14:50:00,116.26,116.26,116.14,116.14,6074.0,99.4852,99.4852,99.3826,99.3826,6074.0
2017-08-10 14:55:00,116.16,116.19,116.05,116.12,8894.0,99.3997,99.4253,99.3055,99.3654,8894.0
2017-08-10 15:00:00,116.12,116.23,116.07,116.16,17175.0,99.3654,99.4596,99.3227,99.3997,17175.0
2017-08-10 15:05:00,116.15,116.15,116.09,116.09,7363.0,99.3911,99.3911,99.3398,99.3398,7363.0
2017-08-10 15:10:00,116.04,116.05,115.88,115.92,8461.0,99.297,99.3055,99.1601,99.1943,8461.0
2017-08-10 15:15:00,115.92,115.92,115.82,115.92,16550.0,99.1943,99.1943,99.1087,99.1943,16550.0
2017-08-10 15:20:00,115.92,115.93,115.77,115.91,9591.0,99.1943,99.2029,99.0659,99.1857,9591.0
2017-08-10 15:25:00,115.92,115.93,115.8,115.92,11371.0,99.1943,99.2029,99.0916,99.1943,11371.0
2017-08-10 15:30:00,115.91,115.97,115.74,115.77,16406.0,99.1857,99.2371,99.0403,99.0659,16406.0
2017-08-10 15:35:00,115.78,115.81,115.63,115.7,19003.0,99.0745,99.1002,98.9461,99.006,19003.0
2017-08-10 15:40:00,115.67,115.81,115.67,115.76,19646.0,98.9804,99.1002,98.9804,99.0574,19646.0
2017-08-10 15:45:00,115.75,115.78,115.55,115.55,32939.0,99.0488,99.0745,98.8777,98.8777,32939.0
2017-08-10 15:50:00,115.54,115.65,115.5,115.55,38559.0,98.8691,98.9633,98.8349,98.8777,38559.0
2017-08-10 15:55:00,115.55,115.6,115.41,115.46,100053.0,98.8777,98.9205,98.7579,98.8007,100053.0
2017-08-11 09:30:00,114.89,116.6,114.89,116.6,6377.0,98.3129,99.7762,98.3129,99.7762,6377.0
2017-08-11 09:35:00,116.33,116.33,115.64,115.92,31662.0,99.5451,99.5451,98.9547,99.1943,31662.0
2017-08-11 09:40:00,115.98,116.13,115.65,116.05,12631.0,99.2456,99.374,98.9633,99.3055,12631.0
2017-08-11 09:45:00,115.87,116.31,115.81,116.31,22776.0,99.1515,99.528,99.1002,99.528,22776.0
2017-08-11 09:50:00,116.28,116.37,116.07,116.27,7862.0,99.5024,99.5794,99.3227,99.4938,7862.0
2017-08-11 09:55:00,116.27,116.3,116.03,116.14,7209.0,99.4938,99.5195,99.2884,99.3826,7209.0
2017-08-11 10:00:00,116.05,116.09,115.91,115.98,8374.0,99.3055,99.3398,99.1857,99.2456,8374.0
2017-08-11 10:05:00,116.01,116.37,116.01,116.13,13233.0,99.2713,99.5794,99.2713,99.374,13233.0
2017-08-11 10:10:00,116.14,116.24,116.1,116.15,8701.0,99.3826,99.4681,99.3483,99.3911,8701.0
2017-08-11 10:15:00,116.15,116.22,116.07,116.17,8843.0,99.3911,99.451,99.3227,99.4082,8843.0
2017-08-11 10:20:00,116.19,116.19,116.0,116.04,7959.0,99.4253,99.4253,99.2628,99.297,7959.0
2017-08-11 10:25:00,116.03,116.31,116.0,116.27,7900.0,99.2884,99.528,99.2628,99.4938,7900.0
2017-08-11 10:30:00,116.27,116.34,116.23,116.27,6773.0,99.4938,99.5537,99.4596,99.4938,6773.0
2017-08-11 10:35:00,116.27,116.29,116.07,116.07,13891.0,99.4938,99.5109,99.3227,99.3227,13891.0
2017-08-11 10:40:00,116.13,116.43,116.13,116.43,8792.0,99.374,99.6307,99.374,99.6307,8792.0
2017-08-11 10:45:00,116.41,116.46,116.29,116.3,8350.0,99.6136,99.6564,99.5109,99.5195,8350.0
2017-08-11 10:50:00,116.24,116.3,116.22,116.26,5714.0,99.4681,99.5195,99.451,99.4852,5714.0
2017-08-11 10:55:00,116.21,116.37,116.21,116.34,7466.0,99.4425,99.5794,99.4425,99.5537,7466.0
2017-08-11 11:00:00,116.33,116.35,116.24,116.26,4514.0,99.5451,99.5623,99.4681,99.4852,4514.0
2017-08-11 11:05:00,116.29,116.3,116.19,116.22,3949.0,99.5109,99.5195,99.4253,99.451,3949.0
2017-08-11 11:10:00,116.19,116.3,116.13,116.29,5949.0,99.4253,99.5195,99.374,99.5109,5949.0
2017-08-11 11:15:00,116.32,116.37,116.3,116.33,7638.0,99.5366,99.5794,99.5195,99.5451,7638.0
2017-08-11 11:20:00,116.29,116.29,116.05,116.09,14604.0,99.5109,99.5109,99.3055,99.3398,14604.0
2017-08-11 11:25:00,116.07,116.21,116.04,116.04,9473.0,99.3227,99.4425,99.297,99.297,9473.0
2017-08-11 11:30:00,116.09,116.27,116.0,116.1,55032.0,99.3398,99.4938,99.2628,99.3483,55032.0
2017-08-11 11:35:00,116.06,116.22,116.01,116.2,7093.0,99.3141,99.451,99.2713,99.4339,7093.0
2017-08-11 11:40:00,116.24,116.3,116.13,116.15,13263.0,99.4681,99.5195,99.374,99.3911,13263.0
2017-08-11 11:45:00,116.18,116.26,116.18,116.22,5697.0,99.4168,99.4852,99.4168,99.451,5697.0
2017-08-11 11:50:00,116.26,116.31,116.19,116.27,3394.0,99.4852,99.528,99.4253,99.4938,3394.0
2017-08-11 11:55:00,116.28,116.28,116.13,116.19,5000.0,99.5024,99.5024,99.374,99.4253,5000.0
2017-08-11 12:00:00,116.15,116.26,116.1,116.26,6651.0,99.3911,99.4852,99.3483,99.4852,6651.0
2017-08-11 12:05:00,116.27,116.57,116.27,116.57,7988.0,99.4938,99.7505,99.4938,99.7505,7988.0
2017-08-11 12:10:00,116.58,116.7,116.53,116.64,7454.0,99.7591,99.8618,99.7163,99.8104,7454.0
2017-08-11 12:15:00,116.58,116.8,116.54,116.79,33799.0,99.7591,99.9473,99.7248,99.9388,33799.0
2017-08-11 12:20:00,116.72,116.99,116.65,116.93,22613.0,99.8789,100.1099,99.819,100.0586,22613.0
2017-08-11 12:25:00,116.91,116.96,116.85,116.9,7649.0,100.0415,100.0842,99.9901,100.0329,7649.0
2017-08-11 12:30:00,116.91,117.02,116.88,116.99,5529.0,100.0415,100.1356,100.0158,100.1099,5529.0
2017-08-11 12:35:00,117.0,117.0,116.76,116.86,18050.0,100.1185,100.1185,99.9131,99.9987,18050.0
2017-08-11 12:40:00,116.87,117.08,116.87,117.08,4745.0,100.0072,100.1869,100.0072,100.1869,4745.0
2017-08-11 12:45:00,117.07,117.22,117.03,117.11,7570.0,100.1784,100.3067,100.1441,100.2126,7570.0
2017-08-11 12:50:00,117.08,117.08,116.94,117.0,9753.0,100.1869,100.1869,100.0671,100.1185,9753.0
2017-08-11 12:55:00,117.0,117.06,116.93,117.01,5300.0,100.1185,100.1698,100.0586,100.127,5300.0
2017-08-11 13:00:00,117.01,117.13,116.98,117.06,6833.0,100.127,100.2297,100.1014,100.1698,6833.0
2017-08-11 13:05:00,117.1,117.19,117.1,117.17,4099.0,100.204,100.2811,100.204,100.2639,4099.0
2017-08-11 13:10:00,117.18,117.21,117.07,117.2,4089.0,100.2725,100.2982,100.1784,100.2896,4089.0
2017-08-11 13:15:00,117.22,117.22,117.1,117.1,6980.0,100.3067,100.3067,100.204,100.204,6980.0
2017-08-11 13:20:00,117.13,117.13,116.97,116.98,5720.0,100.2297,100.2297,100.0928,100.1014,5720.0
2017-08-11 13:25:00,116.96,117.12,116.96,117.12,3368.0,100.0842,100.2212,100.0842,100.2212,3368.0
2017-08-11 13:30:00,117.08,117.22,117.05,117.16,6750.0,100.1869,100.3067,100.1613,100.2554,6750.0
2017-08-11 13:35:00,117.16,117.19,117.06,117.06,6500.0,100.2554,100.2811,100.1698,100.1698,6500.0
2017-08-11 13:40:00,117.04,117.08,116.99,116.99,11536.0,100.1527,100.1869,100.1099,100.1099,11536.0
2017-08-11 13:45:00,117.02,117.25,117.0,117.15,7116.0,100.1356,100.3324,100.1185,100.2468,7116.0
2017-08-11 13:50:00,117.15,117.19,117.13,117.18,9511.0,100.2468,100.2811,100.2297,100.2725,9511.0
2017-08-11 13:55:00,117.18,117.18,116.98,116.98,9400.0,100.2725,100.2725,100.1014,100.1014,9400.0
2017-08-11 14:00:00,116.97,117.04,116.95,117.01,3816.0,100.0928,100.1527,100.0757,100.127,3816.0
2017-08-11 14:05:00,117.01,117.01,116.82,116.82,6868.0,100.127,100.127,99.9644,99.9644,6868.0
2017-08-11 14:10:00,116.81,116.84,116.63,116.67,5774.0,99.9559,99.9816,99.8019,99.8361,5774.0
2017-08-11 14:15:00,116.69,116.74,116.68,116.69,2737.0,99.8532,99.896,99.8446,99.8532,2737.0
2017-08-11 14:20:00,116.71,116.71,116.61,116.61,4078.0,99.8703,99.8703,99.7847,99.7847,4078.0
2017-08-11 14:25:00,116.61,116.61,116.49,116.49,4800.0,99.7847,99.7847,99.6821,99.6821,4800.0
2017-08-11 14:30:00,116.51,116.56,116.46,116.49,6346.0,99.6992,99.742,99.6564,99.6821,6346.0
2017-08-11 14:35:00,116.49,116.49,116.34,116.37,7063.0,99.6821,99.6821,99.5537,99.5794,7063.0
2017-08-11 14:40:00,116.43,116.56,116.4,116.52,8879.0,99.6307,99.742,99.605,99.7077,8879.0
2017-08-11 14:45:00,116.49,116.54,116.4,116.4,4313.0,99.6821,99.7248,99.605,99.605,4313.0
2017-08-11 14:50:00,116.4,116.47,116.36,116.42,4676.0,99.605,99.6649,99.5708,99.6222,4676.0
2017-08-11 14:55:00,116.42,116.43,116.33,116.33,9419.0,99.6222,99.6307,99.5451,99.5451,9419.0
2017-08-11 15:00:00,116.3,116.38,116.3,116.36,3515.0,99.5195,99.5879,99.5195,99.5708,3515.0
2017-08-11 15:05:00,116.36,116.43,116.34,116.4,6118.0,99.5708,99.6307,99.5537,99.605,6118.0
2017-08-11 15:10:00,116.4,116.42,116.32,116.32,6937.0,99.605,99.6222,99.5366,99.5366,6937.0
2017-08-11 15:15:00,116.32,116.34,116.26,116.28,10443.0,99.5366,99.5537,99.4852,99.5024,10443.0
2017-08-11 15:20:00,116.28,116.42,116.28,116.38,5916.0,99.5024,99.6222,99.5024,99.5879,5916.0
2017-08-11 15:25:00,116.4,116.57,116.4,116.49,15580.0,99.605,99.7505,99.605,99.6821,15580.0
2017-08-11 15:30:00,116.51,116.51,116.33,116.35,7365.0,99.6992,99.6992,99.5451,99.5623,7365.0
2017-08-11 15:35:00,116.34,116.4,116.29,116.4,13700.0,99.5537,99.605,99.5109,99.605,13700.0
2017-08-11 15:40:00,116.42,116.44,116.37,116.38,17938.0,99.6222,99.6393,99.5794,99.5879,17938.0
2017-08-11 15:45:00,116.39,116.65,116.39,116.65,20459.0,99.5965,99.819,99.5965,99.819,20459.0
2017-08-11 15:50:00,116.62,116.64,116.55,116.63,23994.0,99.7933,99.8104,99.7334,99.8019,23994.0
2017-08-11 15:55:00,116.61,116.64,116.53,116.56,96322.0,99.7847,99.8104,99.7163,99.742,96322.0
2017-08-14 09:30:00,117.3,118.26,117.01,118.06,26466.0,100.3752,101.1967,100.127,101.0255,26466.0
2017-08-14 09:35:00,118.11,118.59,117.98,118.54,23504.0,101.0683,101.4791,100.9571,101.4363,23504.0
2017-08-14 09:40:00,118.58,118.78,118.57,118.6,9800.0,101.4705,101.6416,101.4619,101.4876,9800.0
2017-08-14 09:45:00,118.55,118.66,118.46,118.64,14626.0,101.4448,101.539,101.3678,101.5218,14626.0
2017-08-14 09:50:00,118.62,118.77,118.52,118.76,12983.0,101.5047,101.6331,101.4192,101.6245,12983.0
2017-08-14 09:55:00,118.74,118.93,118.61,118.7,23572.0,101.6074,101.77,101.4962,101.5732,23572.0
2017-08-14 10:00:00,118.72,118.72,118.55,118.72,14166.0,101.5903,101.5903,101.4448,101.5903,14166.0
2017-08-14 10:05:00,118.72,118.93,118.65,118.86,28938.0,101.5903,101.77,101.5304,101.7101,28938.0
2017-08-14 10:10:00,118.83,118.85,118.56,118.56,24525.0,101.6844,101.7015,101.4534,101.4534,24525.0
2017-08-14 10:15:00,118.6,118.65,118.41,118.44,40203.0,101.4876,101.5304,101.325,101.3507,40203.0
2017-08-14 10:20:00,118.4,118.4,118.15,118.16,25341.0,101.3165,101.3165,101.1025,101.1111,25341.0
2017-08-14 10:25:00,118.19,118.42,118.14,118.4,40670.0,101.1368,101.3336,101.094,101.3165,40670.0
2017-08-14 10:30:00,118.41,118.57,118.39,118.51,23641.0,101.325,101.4619,101.3079,101.4106,23641.0
2017-08-14 10:35:00,118.51,118.57,118.39,118.47,11203.0,101.4106,101.4619,101.3079,101.3764,11203.0
2017-08-14 10:40:00,118.54,118.67,118.52,118.65,8010.0,101.4363,101.5475,101.4192,101.5304,8010.0
2017-08-14 10:45:00,118.64,118.74,118.63,118.68,11209.0,101.5218,101.6074,101.5133,101.5561,11209.0
2017-08-14 10:50:00,118.7,118.79,118.67,118.67,6300.0,101.5732,101.6502,101.5475,101.5475,6300.0
2017-08-14 10:55:00,118.66,118.94,118.63,118.84,17326.0,101.539,101.7786,101.5133,101.693,17326.0
2017-08-14 11:00:00,118.83,118.83,118.74,118.77,8201.0,101.6844,101.6844,101.6074,101.6331,8201.0
2017-08-14 11:05:00,118.75,118.85,118.71,118.73,11810.0,101.616,101.7015,101.5817,101.5989,11810.0
2017-08-14 11:10:00,118.72,118.79,118.69,118.76,6404.0,101.5903,101.6502,101.5646,101.6245,6404.0
2017-08-14 11:15:00,118.78,118.8,118.71,118.71,7189.0,101.6416,101.6588,101.5817,101.5817,7189.0
2017-08-14 11:20:00,118.71,118.83,118.71,118.74,10393.0,101.5817,101.6844,101.5817,101.6074,10393.0
2017-08-14 11:25:00,118.75,118.94,118.74,118.94,8225.0,101.616,101.7786,101.6074,101.7786,8225.0
2017-08-14 11:30:00,118.94,119.17,118.94,119.14,14992.0,101.7786,101.9754,101.7786,101.9497,14992.0
2017-08-14 11:35:00,119.14,119.2,119.1,119.16,9312.0,101.9497,102.001,101.9155,101.9668,9312.0
2017-08-14 11:40:00,119.17,119.17,119.07,119.16,24107.0,101.9754,101.9754,101.8898,101.9668,24107.0
2017-08-14 11:45:00,119.16,119.32,119.14,119.3,15969.0,101.9668,102.1037,101.9497,102.0866,15969.0
2017-08-14 11:50:00,119.28,119.3,119.16,119.16,12041.0,102.0695,102.0866,101.9668,101.9668,12041.0
2017-08-14 11:55:00,119.14,119.18,119.07,119.14,7256.0,101.9497,101.9839,101.8898,101.9497,7256.0
2017-08-14 12:00:00,119.14,119.35,119.14,119.33,11292.0,101.9497,102.1294,101.9497,102.1123,11292.0
2017-08-14 12:05:00,119.34,119.54,119.33,119.46,10258.0,102.1208,102.292,102.1123,102.2235,10258.0
2017-08-14 12:10:00,119.47,119.47,119.33,119.33,15100.0,102.2321,102.2321,102.1123,102.1123,15100.0
2017-08-14 12:15:00,119.33,119.44,119.23,119.27,19279.0,102.1123,102.2064,102.0267,102.0609,19279.0
2017-08-14 12:20:00,119.27,119.27,119.19,119.21,5800.0,102.0609,102.0609,101.9925,102.0096,5800.0
2017-08-14 12:25:00,119.21,119.44,119.2,119.39,10530.0,102.0096,102.2064,102.001,102.1636,10530.0
2017-08-14 12:30:00,119.42,119.45,119.39,119.44,14595.0,102.1893,102.215,102.1636,102.2064,14595.0
2017-08-14 12:35:00,119.43,119.44,119.32,119.38,14847.0,102.1979,102.2064,102.1037,102.1551,14847.0
2017-08-14 12:40:00,119.39,119.45,119.29,119.29,15033.0,102.1636,102.215,102.0781,102.0781,15033.0
2017-08-14 12:45:00,119.31,119.45,119.29,119.44,7428.0,102.0952,102.215,102.0781,102.2064,7428.0
2017-08-14 12:50:00,119.43,119.7,119.41,119.58,19935.0,102.1979,102.4289,102.1807,102.3262,19935.0
2017-08-14 12:55:00,119.58,119.59,119.45,119.57,19637.0,102.3262,102.3348,102.215,102.3177,19637.0
2017-08-14 13:00:00,119.54,119.61,119.5,119.5,8459.0,102.292,102.3519,102.2578,102.2578,8459.0
2017-08-14 13:05:00,119.51,119.59,119.5,119.57,10704.0,102.2663,102.3348,102.2578,102.3177,10704.0
2017-08-14 13:10:00,119.55,119.62,119.53,119.53,10299.0,102.3005,102.3604,102.2834,102.2834,10299.0
2017-08-14 13:15:00,119.56,119.6,119.45,119.46,9628.0,102.3091,102.3433,102.215,102.2235,9628.0
2017-08-14 13:20:00,119.46,119.46,119.36,119.37,11386.0,102.2235,102.2235,102.138,102.1465,11386.0
2017-08-14 13:25:00,119.36,119.39,119.22,119.22,24188.0,102.138,102.1636,102.0182,102.0182,24188.0
2017-08-14 13:30:00,119.18,119.34,119.18,119.3,30741.0,101.9839,102.1208,101.9839,102.0866,30741.0
2017-08-14 13:35:00,119.3,119.56,119.3,119.53,11814.0,102.0866,102.3091,102.0866,102.2834,11814.0
2017-08-14 13:40:00,119.56,119.73,119.53,119.7,13019.0,102.3091,102.4546,102.2834,102.4289,13019.0
2017-08-14 13:45:00,119.69,119.7,119.58,119.58,12857.0,102.4203,102.4289,102.3262,102.3262,12857.0
2017-08-14 13:50:00,119.58,119.64,119.51,119.56,11187.0,102.3262,102.3776,102.2663,102.3091,11187.0
2017-08-14 13:55:00,119.61,119.68,119.6,119.63,6377.0,102.3519,102.4118,102.3433,102.369,6377.0
2017-08-14 14:00:00,119.66,119.67,119.51,119.56,7832.0,102.3947,102.4032,102.2663,102.3091,7832.0
2017-08-14 14:05:00,119.54,119.58,119.43,119.43,8360.0,102.292,102.3262,102.1979,102.1979,8360.0
2017-08-14 14:10:00,119.42,119.47,119.42,119.46,8432.0,102.1893,102.2321,102.1893,102.2235,8432.0
2017-08-14 14:15:00,119.45,119.56,119.44,119.54,18030.0,102.215,102.3091,102.2064,102.292,18030.0
2017-08-14 14:20:00,119.56,119.6,119.52,119.56,8914.0,102.3091,102.3433,102.2749,102.3091,8914.0
2017-08-14 14:25:00,119.54,119.55,119.49,119.54,7566.0,102.292,102.3005,102.2492,102.292,7566.0
2017-08-14 14:30:00,119.56,119.59,119.52,119.57,6310.0,102.3091,102.3348,102.2749,102.3177,6310.0
2017-08-14 14:35:00,119.56,119.59,119.51,119.55,13083.0,102.3091,102.3348,102.2663,102.3005,13083.0
2017-08-14 14:40:00,119.51,119.55,119.48,119.48,4547.0,102.2663,102.3005,102.2406,102.2406,4547.0
2017-08-14 14:45:00,119.48,119.55,119.36,119.36,9949.0,102.2406,102.3005,102.138,102.138,9949.0
2017-08-14 14:50:00,119.37,119.43,119.3,119.39,12955.0,102.1465,102.1979,102.0866,102.1636,12955.0
2017-08-14 14:55:00,119.39,119.42,119.34,119.34,17727.0,102.1636,102.1893,102.1208,102.1208,17727.0
2017-08-14 15:00:00,119.34,119.41,119.29,119.37,10871.0,102.1208,102.1807,102.0781,102.1465,10871.0
2017-08-14 15:05:00,119.36,119.41,119.35,119.38,12659.0,102.138,102.1807,102.1294,102.1551,12659.0
2017-08-14 15:10:00,119.39,119.47,119.37,119.4,18440.0,102.1636,102.2321,102.1465,102.1722,18440.0
2017-08-14 15:15:00,119.4,119.48,119.37,119.39,24333.0,102.1722,102.2406,102.1465,102.1636,24333.0
2017-08-14 15:20:00,119.4,119.59,119.38,119.59,16874.0,102.1722,102.3348,102.1551,102.3348,16874.0
2017-08-14 15:25:00,119.59,119.65,119.52,119.64,14928.0,102.3348,102.3861,102.2749,102.3776,14928.0
2017-08-14 15:30:00,119.66,119.72,119.59,119.71,23788.0,102.3947,102.446,102.3348,102.4375,23788.0
2017-08-14 15:35:00,119.7,119.7,119.53,119.56,25093.0,102.4289,102.4289,102.2834,102.3091,25093.0
2017-08-14 15:40:00,119.54,119.58,119.48,119.53,41633.0,102.292,102.3262,102.2406,102.2834,41633.0
2017-08-14 15:45:00,119.5,119.71,119.5,119.58,30106.0,102.2578,102.4375,102.2578,102.3262,30106.0
2017-08-14 15:50:00,119.6,119.76,119.59,119.67,39453.0,102.3433,102.4802,102.3348,102.4032,39453.0
2017-08-14 15:55:00,119.64,119.66,119.48,119.52,88318.0,102.3776,102.3947,102.2406,102.2749,88318.0
2017-08-15 09:30:00,119.26,119.8,118.8,119.18,27545.0,102.0524,102.5145,101.6588,101.9839,27545.0
2017-08-15 09:35:00,119.35,119.49,119.08,119.47,10217.0,102.1294,102.2492,101.8984,102.2321,10217.0
2017-08-15 09:40:00,119.57,119.57,118.89,119.07,13380.0,102.3177,102.3177,101.7358,101.8898,13380.0
2017-08-15 09:45:00,119.11,119.31,118.98,119.27,8587.0,101.924,102.0952,101.8128,102.0609,8587.0
2017-08-15 09:50:00,119.38,119.69,119.25,119.64,14141.0,102.1551,102.4203,102.0438,102.3776,14141.0
2017-08-15 09:55:00,119.64,119.96,119.62,119.9,17843.0,102.3776,102.6514,102.3604,102.6,17843.0
2017-08-15 10:00:00,119.93,119.93,119.7,119.77,12135.0,102.6257,102.6257,102.4289,102.4888,12135.0
2017-08-15 10:05:00,119.74,119.92,119.7,119.75,12961.0,102.4631,102.6172,102.4289,102.4717,12961.0
2017-08-15 10:10:00,119.75,119.84,119.71,119.81,12976.0,102.4717,102.5487,102.4375,102.523,12976.0
2017-08-15 10:15:00,119.83,119.9,119.75,119.9,15160.0,102.5401,102.6,102.4717,102.6,15160.0
2017-08-15 10:20:00,119.88,119.9,119.76,119.78,19294.0,102.5829,102.6,102.4802,102.4974,19294.0
2017-08-15 10:25:00,119.79,119.98,119.77,119.97,7455.0,102.5059,102.6685,102.4888,102.6599,7455.0
2017-08-15 10:30:00,119.95,119.97,119.76,119.95,11963.0,102.6428,102.6599,102.4802,102.6428,11963.0
2017-08-15 10:35:00,119.92,119.99,119.87,119.96,13382.0,102.6172,102.6771,102.5744,102.6514,13382.0
2017-08-15 10:40:00,119.96,119.99,119.86,119.94,11367.0,102.6514,102.6771,102.5658,102.6343,11367.0
2017-08-15 10:45:00,119.91,120.0,119.88,119.88,9388.0,102.6086,102.6856,102.5829,102.5829,9388.0
2017-08-15 10:50:00,119.92,120.25,119.89,120.25,24608.0,102.6172,102.8995,102.5915,102.8995,24608.0
2017-08-15 10:55:00,120.26,120.28,120.03,120.03,16907.0,102.9081,102.9252,102.7113,102.7113,16907.0
2017-08-15 11:00:00,120.01,120.05,119.91,120.0,47720.0,102.6942,102.7284,102.6086,102.6856,47720.0
2017-08-15 11:05:00,120.01,120.01,119.83,119.85,8307.0,102.6942,102.6942,102.5401,102.5573,8307.0
2017-08-15 11:10:00,119.85,119.85,119.66,119.71,15296.0,102.5573,102.5573,102.3947,102.4375,15296.0
2017-08-15 11:15:00,119.7,119.77,119.66,119.66,6800.0,102.4289,102.4888,102.3947,102.3947,6800.0
2017-08-15 11:20:00,119.69,119.78,119.63,119.66,16600.0,102.4203,102.4974,102.369,102.3947,16600.0
2017-08-15 11:25:00,119.63,119.63,119.51,119.54,8904.0,102.369,102.369,102.2663,102.292,8904.0
2017-08-15 11:30:00,119.55,119.57,119.45,119.54,9731.0,102.3005,102.3177,102.215,102.292,9731.0
2017-08-15 11:35:00,119.54,119.64,119.49,119.63,11099.0,102.292,102.3776,102.2492,102.369,11099.0
2017-08-15 11:40:00,119.67,119.7,119.44,119.47,25646.0,102.4032,102.4289,102.2064,102.2321,25646.0
2017-08-15 11:45:00,119.47,119.5,119.44,119.5,7961.0,102.2321,102.2578,102.2064,102.2578,7961.0
2017-08-15 11:50:00,119.45,119.51,119.41,119.5,7950.0,102.215,102.2663,102.1807,102.2578,7950.0
2017-08-15 11:55:00,119.5,119.56,119.46,119.5,10919.0,102.2578,102.3091,102.2235,102.2578,10919.0
2017-08-15 12:00:00,119.48,119.61,119.48,119.61,9629.0,102.2406,102.3519,102.2406,102.3519,9629.0
2017-08-15 12:05:00,119.58,119.58,119.49,119.56,5200.0,102.3262,102.3262,102.2492,102.3091,5200.0
2017-08-15 12:10:00,119.53,119.58,119.52,119.58,7019.0,102.2834,102.3262,102.2749,102.3262,7019.0
2017-08-15 12:15:00,119.59,119.71,119.57,119.7,6391.0,102.3348,102.4375,102.3177,102.4289,6391.0
2017-08-15 12:20:00,119.68,119.76,119.68,119.76,7749.0,102.4118,102.4802,102.4118,102.4802,7749.0
2017-08-15 12:25:00,119.73,119.81,119.71,119.79,3965.0,102.4546,102.523,102.4375,102.5059,3965.0
2017-08-15 12:30:00,119.81,119.85,119.74,119.81,7668.0,102.523,102.5573,102.4631,102.523,7668.0
2017-08-15 12:35:00,119.79,119.82,119.67,119.67,8749.0,102.5059,102.5316,102.4032,102.4032,8749.0
2017-08-15 12:40:00,119.67,119.84,119.67,119.79,9922.0,102.4032,102.5487,102.4032,102.5059,9922.0
2017-08-15 12:45:00,119.79,119.89,119.77,119.89,11605.0,102.5059,102.5915,102.4888,102.5915,11605.0
2017-08-15 12:50:00,119.89,119.99,119.88,119.94,9398.0,102.5915,102.6771,102.5829,102.6343,9398.0
2017-08-15 12:55:00,119.94,119.97,119.88,119.9,9338.0,102.6343,102.6599,102.5829,102.6,9338.0
2017-08-15 13:00:00,119.91,119.97,119.75,119.8,18871.0,102.6086,102.6599,102.4717,102.5145,18871.0
2017-08-15 13:05:00,119.79,119.81,119.74,119.76,19336.0,102.5059,102.523,102.4631,102.4802,19336.0
2017-08-15 13:10:00,119.75,119.8,119.67,119.67,12839.0,102.4717,102.5145,102.4032,102.4032,12839.0
2017-08-15 13:15:00,119.67,119.78,119.67,119.76,9680.0,102.4032,102.4974,102.4032,102.4802,9680.0
2017-08-15 13:20:00,119.77,119.79,119.75,119.78,7554.0,102.4888,102.5059,102.4717,102.4974,7554.0
2017-08-15 13:25:00,119.78,119.79,119.69,119.72,8661.0,102.4974,102.5059,102.4203,102.446,8661.0
2017-08-15 13:30:00,119.72,119.82,119.72,119.75,7456.0,102.446,102.5316,102.446,102.4717,7456.0
2017-08-15 13:35:00,119.75,119.76,119.7,119.74,7318.0,102.4717,102.4802,102.4289,102.4631,7318.0
2017-08-15 13:40:00,119.77,119.79,119.74,119.79,7100.0,102.4888,102.5059,102.4631,102.5059,7100.0
2017-08-15 13:45:00,119.8,119.83,119.78,119.83,4990.0,102.5145,102.5401,102.4974,102.5401,4990.0
2017-08-15 13:50:00,119.83,119.92,119.82,119.92,6319.0,102.5401,102.6172,102.5316,102.6172,6319.0
2017-08-15 13:55:00,119.91,119.97,119.89,119.95,14555.0,102.6086,102.6599,102.5915,102.6428,14555.0
2017-08-15 14:00:00,119.93,119.99,119.92,119.96,8296.0,102.6257,102.6771,102.6172,102.6514,8296.0
2017-08-15 14:05:00,119.99,120.05,119.93,120.04,42080.0,102.6771,102.7284,102.6257,102.7198,42080.0
2017-08-15 14:10:00,120.06,120.06,119.89,119.89,13017.0,102.737,102.737,102.5915,102.5915,13017.0
2017-08-15 14:15:00,119.88,119.88,119.79,119.85,9747.0,102.5829,102.5829,102.5059,102.5573,9747.0
2017-08-15 14:20:00,119.83,119.87,119.81,119.83,8049.0,102.5401,102.5744,102.523,102.5401,8049.0
2017-08-15 14:25:00,119.83,119.92,119.82,119.92,8752.0,102.5401,102.6172,102.5316,102.6172,8752.0
2017-08-15 14:30:00,119.9,119.93,119.89,119.92,7400.0,102.6,102.6257,102.5915,102.6172,7400.0
2017-08-15 14:35:00,119.92,119.97,119.88,119.88,6429.0,102.6172,102.6599,102.5829,102.5829,6429.0
2017-08-15 14:40:00,119.88,119.97,119.88,119.91,9100.0,102.5829,102.6599,102.5829,102.6086,9100.0
2017-08-15 14:45:00,119.91,119.96,119.83,119.89,14937.0,102.6086,102.6514,102.5401,102.5915,14937.0
2017-08-15 14:50:00,119.88,119.9,119.85,119.89,8427.0,102.5829,102.6,102.5573,102.5915,8427.0
2017-08-15 14:55:00,119.88,119.94,119.86,119.9,10638.0,102.5829,102.6343,102.5658,102.6,10638.0
2017-08-15 15:00:00,119.9,120.03,119.9,119.99,13265.0,102.6,102.7113,102.6,102.6771,13265.0
2017-08-15 15:05:00,119.98,120.11,119.97,120.11,11018.0,102.6685,102.7797,102.6599,102.7797,11018.0
2017-08-15 15:10:00,120.11,120.13,119.98,120.03,18741.0,102.7797,102.7969,102.6685,102.7113,18741.0
2017-08-15 15:15:00,120.02,120.04,119.97,120.04,15186.0,102.7027,102.7198,102.6599,102.7198,15186.0
2017-08-15 15:20:00,120.06,120.11,120.04,120.09,13763.0,102.737,102.7797,102.7198,102.7626,13763.0
2017-08-15 15:25:00,120.1,120.1,120.01,120.05,13692.0,102.7712,102.7712,102.6942,102.7284,13692.0
2017-08-15 15:30:00,120.05,120.08,120.0,120.08,14112.0,102.7284,102.7541,102.6856,102.7541,14112.0
2017-08-15 15:35:00,120.08,120.25,120.05,120.21,21878.0,102.7541,102.8995,102.7284,102.8653,21878.0
2017-08-15 15:40:00,120.22,120.28,120.15,120.15,25913.0,102.8739,102.9252,102.814,102.814,25913.0
2017-08-15 15:45:00,120.14,120.2,120.09,120.09,23089.0,102.8054,102.8568,102.7626,102.7626,23089.0
2017-08-15 15:50:00,120.08,120.08,120.02,120.05,26508.0,102.7541,102.7541,102.7027,102.7284,26508.0
2017-08-15 15:55:00,120.05,120.09,120.0,120.03,52691.0,102.7284,102.7626,102.6856,102.7113,52691.0
2017-08-16 09:30:00,120.0,120.78,119.79,120.44,27273.0,102.6856,103.3531,102.5059,103.0621,27273.0
2017-08-16 09:35:00,120.44,120.44,120.2,120.41,4400.0,103.0621,103.0621,102.8568,103.0365,4400.0
2017-08-16 09:40:00,120.33,120.43,120.29,120.39,2500.0,102.968,103.0536,102.9338,103.0193,2500.0
2017-08-16 09:45:00,120.46,120.6,120.19,120.19,28836.0,103.0792,103.199,102.8482,102.8482,28836.0
2017-08-16 09:50:00,120.28,120.87,120.27,120.87,37118.0,102.9252,103.4301,102.9167,103.4301,37118.0
2017-08-16 09:55:00,120.79,120.97,120.69,120.97,4759.0,103.3616,103.5157,103.2761,103.5157,4759.0
2017-08-16 10:00:00,120.95,121.17,120.82,121.17,15395.0,103.4985,103.6868,103.3873,103.6868,15395.0
2017-08-16 10:05:00,121.12,121.32,121.1,121.29,15985.0,103.644,103.8152,103.6269,103.7895,15985.0
2017-08-16 10:10:00,121.31,121.32,121.17,121.25,21864.0,103.8066,103.8152,103.6868,103.7553,21864.0
2017-08-16 10:15:00,121.22,121.22,120.7,120.76,15600.0,103.7296,103.7296,103.2846,103.336,15600.0
2017-08-16 10:20:00,120.79,121.14,120.79,121.07,6476.0,103.3616,103.6611,103.3616,103.6012,6476.0
2017-08-16 10:25:00,121.13,121.17,120.87,120.87,7093.0,103.6526,103.6868,103.4301,103.4301,7093.0
2017-08-16 10:30:00,120.87,121.06,120.86,121.06,9859.0,103.4301,103.5927,103.4215,103.5927,9859.0
2017-08-16 10:35:00,121.05,121.09,120.95,120.97,9880.0,103.5841,103.6183,103.4985,103.5157,9880.0
2017-08-16 10:40:00,120.99,121.15,120.95,121.15,3650.0,103.5328,103.6697,103.4985,103.6697,3650.0
2017-08-16 10:45:00,121.15,121.17,120.89,120.89,10193.0,103.6697,103.6868,103.4472,103.4472,10193.0
2017-08-16 10:50:00,120.89,121.11,120.89,121.04,9417.0,103.4472,103.6355,103.4472,103.5756,9417.0
2017-08-16 10:55:00,121.03,121.05,120.99,121.02,5700.0,103.567,103.5841,103.5328,103.5584,5700.0
2017-08-16 11:00:00,120.99,121.07,120.91,121.07,9630.0,103.5328,103.6012,103.4643,103.6012,9630.0
2017-08-16 11:05:00,121.01,121.16,121.0,121.03,31599.0,103.5499,103.6782,103.5413,103.567,31599.0
2017-08-16 11:10:00,121.08,121.11,121.02,121.02,4019.0,103.6098,103.6355,103.5584,103.5584,4019.0
2017-08-16 11:15:00,120.98,121.12,120.97,121.07,9011.0,103.5242,103.644,103.5157,103.6012,9011.0
2017-08-16 11:20:00,121.07,121.07,120.95,120.95,5500.0,103.6012,103.6012,103.4985,103.4985,5500.0
2017-08-16 11:25:00,120.91,120.95,120.85,120.86,10492.0,103.4643,103.4985,103.413,103.4215,10492.0
2017-08-16 11:30:00,120.87,121.1,120.87,121.1,5062.0,103.4301,103.6269,103.4301,103.6269,5062.0
2017-08-16 11:35:00,121.08,121.17,121.03,121.15,20504.0,103.6098,103.6868,103.567,103.6697,20504.0
2017-08-16 11:40:00,121.15,121.15,121.07,121.08,7616.0,103.6697,103.6697,103.6012,103.6098,7616.0
2017-08-16 11:45:00,121.11,121.11,121.07,121.1,3405.0,103.6355,103.6355,103.6012,103.6269,3405.0
2017-08-16 11:50:00,121.09,121.11,121.05,121.05,5400.0,103.6183,103.6355,103.5841,103.5841,5400.0
2017-08-16 11:55:00,121.06,121.13,121.05,121.05,6425.0,103.5927,103.6526,103.5841,103.5841,6425.0
2017-08-16 12:00:00,121.05,121.15,120.98,121.15,6853.0,103.5841,103.6697,103.5242,103.6697,6853.0
2017-08-16 12:05:00,121.15,121.17,121.06,121.16,8463.0,103.6697,103.6868,103.5927,103.6782,8463.0
2017-08-16 12:10:00,121.15,121.19,121.08,121.09,11158.0,103.6697,103.7039,103.6098,103.6183,11158.0
2017-08-16 12:15:00,121.09,121.15,121.07,121.15,3293.0,103.6183,103.6697,103.6012,103.6697,3293.0
2017-08-16 12:20:00,121.12,121.18,121.09,121.09,8055.0,103.644,103.6954,103.6183,103.6183,8055.0
2017-08-16 12:25:00,121.12,121.14,121.11,121.11,3565.0,103.644,103.6611,103.6355,103.6355,3565.0
2017-08-16 12:30:00,121.11,121.13,121.02,121.06,6655.0,103.6355,103.6526,103.5584,103.5927,6655.0
2017-08-16 12:35:00,121.05,121.06,120.98,120.98,4773.0,103.5841,103.5927,103.5242,103.5242,4773.0
2017-08-16 12:40:00,120.99,121.04,120.98,121.04,2800.0,103.5328,103.5756,103.5242,103.5756,2800.0
2017-08-16 12:45:00,121.05,121.06,120.93,120.93,9316.0,103.5841,103.5927,103.4814,103.4814,9316.0
2017-08-16 12:50:00,120.92,120.94,120.9,120.92,2500.0,103.4729,103.49,103.4558,103.4729,2500.0
2017-08-16 12:55:00,120.91,120.98,120.85,120.87,7372.0,103.4643,103.5242,103.413,103.4301,7372.0
2017-08-16 13:00:00,120.87,120.97,120.86,120.96,5300.0,103.4301,103.5157,103.4215,103.5071,5300.0
2017-08-16 13:05:00,120.97,120.99,120.88,120.88,6202.0,103.5157,103.5328,103.4386,103.4386,6202.0
2017-08-16 13:10:00,120.89,120.89,120.66,120.69,10815.0,103.4472,103.4472,103.2504,103.2761,10815.0
2017-08-16 13:15:00,120.69,120.72,120.62,120.67,3967.0,103.2761,103.3017,103.2162,103.2589,3967.0
2017-08-16 13:20:00,120.71,120.73,120.64,120.65,3900.0,103.2932,103.3103,103.2333,103.2418,3900.0
2017-08-16 13:25:00,120.65,120.66,120.5,120.57,6900.0,103.2418,103.2504,103.1135,103.1734,6900.0
2017-08-16 13:30:00,120.57,120.67,120.45,120.67,7792.0,103.1734,103.2589,103.0707,103.2589,7792.0
2017-08-16 13:35:00,120.67,120.73,120.62,120.71,5200.0,103.2589,103.3103,103.2162,103.2932,5200.0
2017-08-16 13:40:00,120.71,120.77,120.67,120.77,20575.0,103.2932,103.3445,103.2589,103.3445,20575.0
2017-08-16 13:45:00,120.75,120.82,120.75,120.82,4522.0,103.3274,103.3873,103.3274,103.3873,4522.0
2017-08-16 13:50:00,120.82,120.94,120.77,120.77,11342.0,103.3873,103.49,103.3445,103.3445,11342.0
2017-08-16 13:55:00,120.77,120.82,120.69,120.82,6670.0,103.3445,103.3873,103.2761,103.3873,6670.0
2017-08-16 14:00:00,120.76,120.89,120.71,120.89,3633.0,103.336,103.4472,103.2932,103.4472,3633.0
2017-08-16 14:05:00,120.84,120.91,120.74,120.87,11144.0,103.4044,103.4643,103.3188,103.4301,11144.0
2017-08-16 14:10:00,120.84,120.87,120.77,120.81,5140.0,103.4044,103.4301,103.3445,103.3787,5140.0
2017-08-16 14:15:00,120.81,120.87,120.66,120.66,10408.0,103.3787,103.4301,103.2504,103.2504,10408.0
2017-08-16 14:20:00,120.61,120.69,120.4,120.47,14062.0,103.2076,103.2761,103.0279,103.0878,14062.0
2017-08-16 14:25:00,120.48,120.66,120.46,120.66,12884.0,103.0964,103.2504,103.0792,103.2504,12884.0
2017-08-16 14:30:00,120.63,120.72,120.57,120.69,9638.0,103.2247,103.3017,103.1734,103.2761,9638.0
2017-08-16 14:35:00,120.66,120.72,120.63,120.65,9698.0,103.2504,103.3017,103.2247,103.2418,9698.0
2017-08-16 14:40:00,120.64,120.67,120.57,120.59,4600.0,103.2333,103.2589,103.1734,103.1905,4600.0
2017-08-16 14:45:00,120.59,120.73,120.57,120.73,8867.0,103.1905,103.3103,103.1734,103.3103,8867.0
2017-08-16 14:50:00,120.74,120.78,120.66,120.66,8196.0,103.3188,103.3531,103.2504,103.2504,8196.0
2017-08-16 14:55:00,120.65,120.82,120.65,120.78,8423.0,103.2418,103.3873,103.2418,103.3531,8423.0
2017-08-16 15:00:00,120.77,120.77,120.62,120.65,11715.0,103.3445,103.3445,103.2162,103.2418,11715.0
2017-08-16 15:05:00,120.63,120.66,120.53,120.53,9705.0,103.2247,103.2504,103.1391,103.1391,9705.0
2017-08-16 15:10:00,120.52,120.57,120.48,120.56,12546.0,103.1306,103.1734,103.0964,103.1648,12546.0
2017-08-16 15:15:00,120.55,120.56,120.48,120.51,16089.0,103.1563,103.1648,103.0964,103.122,16089.0
2017-08-16 15:20:00,120.51,120.59,120.44,120.57,13432.0,103.122,103.1905,103.0621,103.1734,13432.0
2017-08-16 15:25:00,120.58,120.68,120.51,120.67,28466.0,103.1819,103.2675,103.122,103.2589,28466.0
2017-08-16 15:30:00,120.68,120.68,120.57,120.59,17709.0,103.2675,103.2675,103.1734,103.1905,17709.0
2017-08-16 15:35:00,120.58,120.63,120.57,120.61,26500.0,103.1819,103.2247,103.1734,103.2076,26500.0
2017-08-16 15:40:00,120.61,120.63,120.54,120.58,31011.0,103.2076,103.2247,103.1477,103.1819,31011.0
2017-08-16 15:45:00,120.57,120.61,120.48,120.48,28171.0,103.1734,103.2076,103.0964,103.0964,28171.0
2017-08-16 15:50:00,120.5,120.52,120.39,120.48,34163.0,103.1135,103.1306,103.0193,103.0964,34163.0
2017-08-16 15:55:00,120.48,120.48,120.3,120.44,61524.0,103.0964,103.0964,102.9423,103.0621,61524.0
2017-08-17 09:30:00,120.07,120.16,119.85,120.05,15172.0,102.7455,102.8225,102.5573,102.7284,15172.0
2017-08-17 09:35:00,120.04,120.04,119.79,119.8,10432.0,102.7198,102.7198,102.5059,102.5145,10432.0
2017-08-17 09:40:00,119.75,119.77,119.64,119.77,4737.0,102.4717,102.4888,102.3776,102.4888,4737.0
2017-08-17 09:45:00,119.71,119.86,119.56,119.58,11722.0,102.4375,102.5658,102.3091,102.3262,11722.0
2017-08-17 09:50:00,119.58,119.81,119.53,119.6,41302.0,102.3262,102.523,102.2834,102.3433,41302.0
2017-08-17 09:55:00,119.61,119.63,119.38,119.5,12909.0,102.3519,102.369,102.1551,102.2578,12909.0
2017-08-17 10:00:00,119.43,119.44,119.17,119.37,13343.0,102.1979,102.2064,101.9754,102.1465,13343.0
2017-08-17 10:05:00,119.31,119.66,119.31,119.55,12840.0,102.0952,102.3947,102.0952,102.3005,12840.0
2017-08-17 10:10:00,119.55,119.69,119.35,119.38,10194.0,102.3005,102.4203,102.1294,102.1551,10194.0
2017-08-17 10:15:00,119.38,119.44,119.27,119.29,6735.0,102.1551,102.2064,102.0609,102.0781,6735.0
2017-08-17 10:20:00,119.26,119.26,119.05,119.14,13560.0,102.0524,102.0524,101.8727,101.9497,13560.0
2017-08-17 10:25:00,119.1,119.34,119.1,119.34,6574.0,101.9155,102.1208,101.9155,102.1208,6574.0
2017-08-17 10:30:00,119.29,119.61,119.29,119.56,20282.0,102.0781,102.3519,102.0781,102.3091,20282.0
2017-08-17 10:35:00,119.56,119.58,119.47,119.51,7745.0,102.3091,102.3262,102.2321,102.2663,7745.0
2017-08-17 10:40:00,119.51,119.57,119.41,119.49,10431.0,102.2663,102.3177,102.1807,102.2492,10431.0
2017-08-17 10:45:00,119.53,119.66,119.5,119.56,11176.0,102.2834,102.3947,102.2578,102.3091,11176.0
2017-08-17 10:50:00,119.51,119.62,119.48,119.6,4334.0,102.2663,102.3604,102.2406,102.3433,4334.0
2017-08-17 10:55:00,119.59,119.71,119.55,119.64,17294.0,102.3348,102.4375,102.3005,102.3776,17294.0
2017-08-17 11:00:00,119.66,119.89,119.64,119.81,18346.0,102.3947,102.5915,102.3776,102.523,18346.0
2017-08-17 11:05:00,119.87,119.89,119.67,119.71,6999.0,102.5744,102.5915,102.4032,102.4375,6999.0
2017-08-17 11:10:00,119.71,119.75,119.66,119.69,9365.0,102.4375,102.4717,102.3947,102.4203,9365.0
2017-08-17 11:15:00,119.7,119.76,119.69,119.7,6423.0,102.4289,102.4802,102.4203,102.4289,6423.0
2017-08-17 11:20:00,119.69,119.75,119.58,119.64,16719.0,102.4203,102.4717,102.3262,102.3776,16719.0
2017-08-17 11:25:00,119.62,119.72,119.55,119.56,5751.0,102.3604,102.446,102.3005,102.3091,5751.0
2017-08-17 11:30:00,119.59,119.68,119.51,119.53,4683.0,102.3348,102.4118,102.2663,102.2834,4683.0
2017-08-17 11:35:00,119.52,119.56,119.32,119.37,10459.0,102.2749,102.3091,102.1037,102.1465,10459.0
2017-08-17 11:40:00,119.36,119.46,119.29,119.39,9872.0,102.138,102.2235,102.0781,102.1636,9872.0
2017-08-17 11:45:00,119.34,119.42,119.23,119.28,11856.0,102.1208,102.1893,102.0267,102.0695,11856.0
2017-08-17 11:50:00,119.24,119.32,119.23,119.27,10134.0,102.0353,102.1037,102.0267,102.0609,10134.0
2017-08-17 11:55:00,119.25,119.31,119.2,119.21,8604.0,102.0438,102.0952,102.001,102.0096,8604.0
2017-08-17 12:00:00,119.26,119.26,119.06,119.14,6719.0,102.0524,102.0524,101.8812,101.9497,6719.0
2017-08-17 12:05:00,119.14,119.17,118.92,118.93,11340.0,101.9497,101.9754,101.7614,101.77,11340.0
2017-08-17 12:10:00,118.88,118.92,118.62,118.92,5506.0,101.7272,101.7614,101.5047,101.7614,5506.0
2017-08-17 12:15:00,118.87,118.88,118.72,118.79,4785.0,101.7187,101.7272,101.5903,101.6502,4785.0
2017-08-17 12:20:00,118.82,118.89,118.74,118.74,12458.0,101.6759,101.7358,101.6074,101.6074,12458.0
2017-08-17 12:25:00,118.76,118.77,118.61,118.74,10354.0,101.6245,101.6331,101.4962,101.6074,10354.0
2017-08-17 12:30:00,118.73,118.74,118.64,118.66,3902.0,101.5989,101.6074,101.5218,101.539,3902.0
2017-08-17 12:35:00,118.66,118.71,118.59,118.69,3751.0,101.539,101.5817,101.4791,101.5646,3751.0
2017-08-17 12:40:00,118.66,118.7,118.52,118.52,6932.0,101.539,101.5732,101.4192,101.4192,6932.0
2017-08-17 12:45:00,118.54,118.58,118.48,118.54,3200.0,101.4363,101.4705,101.3849,101.4363,3200.0
2017-08-17 12:50:00,118.5,118.5,118.32,118.37,4583.0,101.402,101.402,101.248,101.2908,4583.0
2017-08-17 12:55:00,118.39,118.39,118.06,118.13,9484.0,101.3079,101.3079,101.0255,101.0854,9484.0
2017-08-17 13:00:00,118.14,118.14,117.95,118.06,5300.0,101.094,101.094,100.9314,101.0255,5300.0
2017-08-17 13:05:00,118.0,118.11,117.96,118.1,5185.0,100.9742,101.0683,100.94,101.0598,5185.0
2017-08-17 13:10:00,118.07,118.12,118.02,118.05,8035.0,101.0341,101.0769,100.9913,101.017,8035.0
2017-08-17 13:15:00,118.02,118.17,118.02,118.03,13569.0,100.9913,101.1197,100.9913,100.9999,13569.0
2017-08-17 13:20:00,118.03,118.12,118.03,118.06,4831.0,100.9999,101.0769,100.9999,101.0255,4831.0
2017-08-17 13:25:00,118.07,118.19,118.06,118.17,5532.0,101.0341,101.1368,101.0255,101.1197,5532.0
2017-08-17 13:30:00,118.18,118.31,118.15,118.23,7537.0,101.1282,101.2395,101.1025,101.171,7537.0
2017-08-17 13:35:00,118.24,118.32,118.24,118.31,5401.0,101.1796,101.248,101.1796,101.2395,5401.0
2017-08-17 13:40:00,118.28,118.34,118.16,118.24,6175.0,101.2138,101.2651,101.1111,101.1796,6175.0
2017-08-17 13:45:00,118.26,118.26,118.08,118.08,3850.0,101.1967,101.1967,101.0426,101.0426,3850.0
2017-08-17 13:50:00,118.12,118.2,118.12,118.18,7194.0,101.0769,101.1453,101.0769,101.1282,7194.0
2017-08-17 13:55:00,118.14,118.34,118.13,118.33,7695.0,101.094,101.2651,101.0854,101.2566,7695.0
2017-08-17 14:00:00,118.34,118.34,118.24,118.27,7386.0,101.2651,101.2651,101.1796,101.2052,7386.0
2017-08-17 14:05:00,118.27,118.34,118.27,118.3,4956.0,101.2052,101.2651,101.2052,101.2309,4956.0
2017-08-17 14:10:00,118.27,118.35,118.24,118.29,8462.0,101.2052,101.2737,101.1796,101.2223,8462.0
2017-08-17 14:15:00,118.26,118.29,118.13,118.23,6723.0,101.1967,101.2223,101.0854,101.171,6723.0
2017-08-17 14:20:00,118.2,118.3,118.12,118.27,8827.0,101.1453,101.2309,101.0769,101.2052,8827.0
2017-08-17 14:25:00,118.29,118.4,118.25,118.33,14768.0,101.2223,101.3165,101.1881,101.2566,14768.0
2017-08-17 14:30:00,118.31,118.37,118.25,118.34,8838.0,101.2395,101.2908,101.1881,101.2651,8838.0
2017-08-17 14:35:00,118.34,118.45,118.3,118.31,9198.0,101.2651,101.3593,101.2309,101.2395,9198.0
2017-08-17 14:40:00,118.3,118.32,118.16,118.16,6848.0,101.2309,101.248,101.1111,101.1111,6848.0
2017-08-17 14:45:00,118.11,118.24,118.1,118.21,30267.0,101.0683,101.1796,101.0598,101.1539,30267.0
2017-08-17 14:50:00,118.25,118.28,118.1,118.2,10401.0,101.1881,101.2138,101.0598,101.1453,10401.0
2017-08-17 14:55:00,118.18,118.25,118.16,118.22,7222.0,101.1282,101.1881,101.1111,101.1624,7222.0
2017-08-17 15:00:00,118.22,118.22,117.95,117.95,15031.0,101.1624,101.1624,100.9314,100.9314,15031.0
2017-08-17 15:05:00,117.99,118.05,117.88,117.96,24593.0,100.9656,101.017,100.8715,100.94,24593.0
2017-08-17 15:10:00,117.98,118.03,117.87,117.89,23809.0,100.9571,100.9999,100.8629,100.8801,23809.0
2017-08-17 15:15:00,117.88,117.88,117.69,117.76,14406.0,100.8715,100.8715,100.7089,100.7688,14406.0
2017-08-17 15:20:00,117.74,117.83,117.7,117.73,14727.0,100.7517,100.8287,100.7175,100.7431,14727.0
2017-08-17 15:25:00,117.74,117.79,117.67,117.73,14716.0,100.7517,100.7945,100.6918,100.7431,14716.0
2017-08-17 15:30:00,117.72,117.97,117.68,117.93,20008.0,100.7346,100.9485,100.7004,100.9143,20008.0
2017-08-17 15:35:00,117.93,117.94,117.67,117.73,29478.0,100.9143,100.9228,100.6918,100.7431,29478.0
2017-08-17 15:40:00,117.7,117.71,117.48,117.68,30216.0,100.7175,100.726,100.5292,100.7004,30216.0
2017-08-17 15:45:00,117.64,117.73,117.54,117.57,34217.0,100.6661,100.7431,100.5806,100.6062,34217.0
2017-08-17 15:50:00,117.57,117.63,117.42,117.63,40060.0,100.6062,100.6576,100.4779,100.6576,40060.0
2017-08-17 15:55:00,117.63,117.64,117.54,117.56,96320.0,100.6576,100.6661,100.5806,100.5977,96320.0
2017-08-18 09:30:00,117.37,117.37,116.78,117.07,74724.0,100.4351,100.4351,99.9302,100.1784,74724.0
2017-08-18 09:35:00,117.02,117.19,116.84,116.84,4455.0,100.1356,100.2811,99.9816,99.9816,4455.0
2017-08-18 09:40:00,116.95,117.14,116.77,117.11,8874.0,100.0757,100.2383,99.9217,100.2126,8874.0
2017-08-18 09:45:00,117.11,117.22,116.79,117.13,18800.0,100.2126,100.3067,99.9388,100.2297,18800.0
2017-08-18 09:50:00,117.17,117.29,116.98,117.11,54161.0,100.2639,100.3666,100.1014,100.2126,54161.0
2017-08-18 09:55:00,117.13,117.21,117.01,117.17,47118.0,100.2297,100.2982,100.127,100.2639,47118.0
2017-08-18 10:00:00,117.17,117.63,117.16,117.49,21820.0,100.2639,100.6576,100.2554,100.5378,21820.0
2017-08-18 10:05:00,117.48,117.62,117.4,117.43,16042.0,100.5292,100.649,100.4608,100.4864,16042.0
2017-08-18 10:10:00,117.48,117.6,117.38,117.48,56041.0,100.5292,100.6319,100.4436,100.5292,56041.0
2017-08-18 10:15:00,117.48,117.96,117.48,117.84,19751.0,100.5292,100.94,100.5292,100.8373,19751.0
2017-08-18 10:20:00,117.8,118.08,117.8,117.94,12657.0,100.803,101.0426,100.803,100.9228,12657.0
2017-08-18 10:25:00,117.91,118.03,117.87,118.01,10943.0,100.8972,100.9999,100.8629,100.9827,10943.0
2017-08-18 10:30:00,118.0,118.38,117.93,118.38,34719.0,100.9742,101.2994,100.9143,101.2994,34719.0
2017-08-18 10:35:00,118.35,118.42,118.25,118.42,7791.0,101.2737,101.3336,101.1881,101.3336,7791.0
2017-08-18 10:40:00,118.42,118.58,118.42,118.53,11937.0,101.3336,101.4705,101.3336,101.4277,11937.0
2017-08-18 10:45:00,118.52,118.64,118.4,118.64,9185.0,101.4192,101.5218,101.3165,101.5218,9185.0
2017-08-18 10:50:00,118.63,118.78,118.62,118.74,23538.0,101.5133,101.6416,101.5047,101.6074,23538.0
2017-08-18 10:55:00,118.76,118.83,118.71,118.79,17743.0,101.6245,101.6844,101.5817,101.6502,17743.0
2017-08-18 11:00:00,118.81,118.9,118.78,118.78,54040.0,101.6673,101.7443,101.6416,101.6416,54040.0
2017-08-18 11:05:00,118.77,118.77,118.46,118.57,21508.0,101.6331,101.6331,101.3678,101.4619,21508.0
2017-08-18 11:10:00,118.6,118.61,118.48,118.5,16962.0,101.4876,101.4962,101.3849,101.402,16962.0
2017-08-18 11:15:00,118.5,118.67,118.49,118.67,12416.0,101.402,101.5475,101.3935,101.5475,12416.0
2017-08-18 11:20:00,118.65,118.69,118.54,118.64,9789.0,101.5304,101.5646,101.4363,101.5218,9789.0
2017-08-18 11:25:00,118.64,119.03,118.63,118.93,12439.0,101.5218,101.8556,101.5133,101.77,12439.0
2017-08-18 11:30:00,118.94,119.13,118.94,119.05,7682.0,101.7786,101.9411,101.7786,101.8727,7682.0
2017-08-18 11:35:00,119.03,119.17,119.0,119.17,3865.0,101.8556,101.9754,101.8299,101.9754,3865.0
2017-08-18 11:40:00,119.18,119.18,119.04,119.12,5380.0,101.9839,101.9839,101.8641,101.9326,5380.0
2017-08-18 11:45:00,119.11,119.13,119.02,119.11,3367.0,101.924,101.9411,101.847,101.924,3367.0
2017-08-18 11:50:00,119.14,119.34,119.04,119.23,8028.0,101.9497,102.1208,101.8641,102.0267,8028.0
2017-08-18 11:55:00,119.23,119.29,119.15,119.25,16210.0,102.0267,102.0781,101.9583,102.0438,16210.0
2017-08-18 12:00:00,119.26,119.3,119.11,119.11,8053.0,102.0524,102.0866,101.924,101.924,8053.0
2017-08-18 12:05:00,119.07,119.17,119.04,119.1,9737.0,101.8898,101.9754,101.8641,101.9155,9737.0
2017-08-18 12:10:00,119.09,119.24,119.08,119.2,11107.0,101.9069,102.0353,101.8984,102.001,11107.0
2017-08-18 12:15:00,119.22,119.26,119.17,119.2,3650.0,102.0182,102.0524,101.9754,102.001,3650.0
2017-08-18 12:20:00,119.15,119.18,119.07,119.13,7219.0,101.9583,101.9839,101.8898,101.9411,7219.0
2017-08-18 12:25:00,119.1,119.25,119.1,119.24,6502.0,101.9155,102.0438,101.9155,102.0353,6502.0
2017-08-18 12:30:00,119.24,119.3,119.18,119.3,6043.0,102.0353,102.0866,101.9839,102.0866,6043.0
2017-08-18 12:35:00,119.27,119.38,119.19,119.38,5400.0,102.0609,102.1551,101.9925,102.1551,5400.0
2017-08-18 12:40:00,119.36,119.61,119.36,119.42,8813.0,102.138,102.3519,102.138,102.1893,8813.0
2017-08-18 12:45:00,119.46,119.62,119.44,119.52,6973.0,102.2235,102.3604,102.2064,102.2749,6973.0
2017-08-18 12:50:00,119.48,119.5,119.39,119.45,5103.0,102.2406,102.2578,102.1636,102.215,5103.0
2017-08-18 12:55:00,119.51,119.52,119.36,119.4,16876.0,102.2663,102.2749,102.138,102.1722,16876.0
2017-08-18 13:00:00,119.4,119.45,119.24,119.24,9395.0,102.1722,102.215,102.0353,102.0353,9395.0
2017-08-18 13:05:00,119.25,119.32,119.18,119.31,8272.0,102.0438,102.1037,101.9839,102.0952,8272.0
2017-08-18 13:10:00,119.3,119.47,119.3,119.47,7701.0,102.0866,102.2321,102.0866,102.2321,7701.0
2017-08-18 13:15:00,119.44,119.49,119.34,119.47,8866.0,102.2064,102.2492,102.1208,102.2321,8866.0
2017-08-18 13:20:00,119.45,119.45,119.27,119.32,8996.0,102.215,102.215,102.0609,102.1037,8996.0
2017-08-18 13:25:00,119.36,119.44,119.35,119.39,5377.0,102.138,102.2064,102.1294,102.1636,5377.0
2017-08-18 13:30:00,119.39,119.45,119.36,119.44,8704.0,102.1636,102.215,102.138,102.2064,8704.0
2017-08-18 13:35:00,119.46,119.46,119.25,119.3,7387.0,102.2235,102.2235,102.0438,102.0866,7387.0
2017-08-18 13:40:00,119.32,119.34,119.18,119.21,7737.0,102.1037,102.1208,101.9839,102.0096,7737.0
2017-08-18 13:45:00,119.19,119.22,119.11,119.19,8216.0,101.9925,102.0182,101.924,101.9925,8216.0
2017-08-18 13:50:00,119.2,119.28,119.2,119.25,3400.0,102.001,102.0695,102.001,102.0438,3400.0
2017-08-18 13:55:00,119.27,119.29,119.1,119.11,10250.0,102.0609,102.0781,101.9155,101.924,10250.0
2017-08-18 14:00:00,119.09,119.13,119.04,119.06,14827.0,101.9069,101.9411,101.8641,101.8812,14827.0
2017-08-18 14:05:00,119.07,119.09,119.0,119.08,5104.0,101.8898,101.9069,101.8299,101.8984,5104.0
2017-08-18 14:10:00,119.08,119.1,119.05,119.07,5130.0,101.8984,101.9155,101.8727,101.8898,5130.0
2017-08-18 14:15:00,119.08,119.09,118.87,118.88,6794.0,101.8984,101.9069,101.7187,101.7272,6794.0
2017-08-18 14:20:00,118.85,118.88,118.83,118.87,3768.0,101.7015,101.7272,101.6844,101.7187,3768.0
2017-08-18 14:25:00,118.88,119.09,118.88,119.02,7347.0,101.7272,101.9069,101.7272,101.847,7347.0
2017-08-18 14:30:00,119.02,119.08,119.01,119.05,6378.0,101.847,101.8984,101.8385,101.8727,6378.0
2017-08-18 14:35:00,119.08,119.26,119.08,119.19,7134.0,101.8984,102.0524,101.8984,101.9925,7134.0
2017-08-18 14:40:00,119.2,119.2,119.1,119.17,4053.0,102.001,102.001,101.9155,101.9754,4053.0
2017-08-18 14:45:00,119.14,119.17,119.11,119.14,7843.0,101.9497,101.9754,101.924,101.9497,7843.0
2017-08-18 14:50:00,119.15,119.15,119.07,119.08,9075.0,101.9583,101.9583,101.8898,101.8984,9075.0
2017-08-18 14:55:00,119.07,119.09,119.01,119.04,8315.0,101.8898,101.9069,101.8385,101.8641,8315.0
2017-08-18 15:00:00,119.04,119.08,119.02,119.06,5762.0,101.8641,101.8984,101.847,101.8812,5762.0
2017-08-18 15:05:00,119.05,119.18,119.02,119.18,9874.0,101.8727,101.9839,101.847,101.9839,9874.0
2017-08-18 15:10:00,119.2,119.2,119.1,119.15,6459.0,102.001,102.001,101.9155,101.9583,6459.0
2017-08-18 15:15:00,119.15,119.15,119.03,119.07,9485.0,101.9583,101.9583,101.8556,101.8898,9485.0
2017-08-18 15:20:00,119.07,119.09,118.98,119.04,9573.0,101.8898,101.9069,101.8128,101.8641,9573.0
2017-08-18 15:25:00,119.03,119.09,119.03,119.08,7791.0,101.8556,101.9069,101.8556,101.8984,7791.0
2017-08-18 15:30:00,119.06,119.06,118.98,119.02,12528.0,101.8812,101.8812,101.8128,101.847,12528.0
2017-08-18 15:35:00,119.02,119.17,118.99,119.08,13882.0,101.847,101.9754,101.8213,101.8984,13882.0
2017-08-18 15:40:00,119.08,119.16,119.08,119.12,17221.0,101.8984,101.9668,101.8984,101.9326,17221.0
2017-08-18 15:45:00,119.1,119.17,118.96,118.97,22566.0,101.9155,101.9754,101.7957,101.8042,22566.0
2017-08-18 15:50:00,118.98,119.02,118.85,118.88,28343.0,101.8128,101.847,101.7015,101.7272,28343.0
2017-08-18 15:55:00,118.86,118.86,118.6,118.64,76502.0,101.7101,101.7101,101.4876,101.5218,76502.0
2017-08-21 09:30:00,118.75,118.9,118.16,118.55,19240.0,101.616,101.7443,101.1111,101.4448,19240.0
2017-08-21 09:35:00,118.7,119.15,118.68,119.09,4970.0,101.5732,101.9583,101.5561,101.9069,4970.0
2017-08-21 09:40:00,118.94,119.0,118.8,118.85,11856.0,101.7786,101.8299,101.6588,101.7015,11856.0
2017-08-21 09:45:00,118.81,118.81,118.54,118.7,7105.0,101.6673,101.6673,101.4363,101.5732,7105.0
2017-08-21 09:50:00,118.74,118.74,118.29,118.29,9475.0,101.6074,101.6074,101.2223,101.2223,9475.0
2017-08-21 09:55:00,118.28,118.4,118.14,118.22,8171.0,101.2138,101.3165,101.094,101.1624,8171.0
2017-08-21 10:00:00,118.24,118.27,118.04,118.25,7418.0,101.1796,101.2052,101.0084,101.1881,7418.0
2017-08-21 10:05:00,118.25,118.39,117.97,118.36,63807.0,101.1881,101.3079,100.9485,101.2822,63807.0
2017-08-21 10:10:00,118.45,118.45,117.96,118.03,15270.0,101.3593,101.3593,100.94,100.9999,15270.0
2017-08-21 10:15:00,118.0,118.07,117.86,117.98,8787.0,100.9742,101.0341,100.8544,100.9571,8787.0
2017-08-21 10:20:00,117.96,118.0,117.85,117.94,8091.0,100.94,100.9742,100.8458,100.9228,8091.0
2017-08-21 10:25:00,117.89,118.15,117.86,118.11,5901.0,100.8801,101.1025,100.8544,101.0683,5901.0
2017-08-21 10:30:00,118.13,118.39,118.13,118.23,8813.0,101.0854,101.3079,101.0854,101.171,8813.0
2017-08-21 10:35:00,118.2,118.32,118.13,118.14,9269.0,101.1453,101.248,101.0854,101.094,9269.0
2017-08-21 10:40:00,118.17,118.43,118.08,118.22,5194.0,101.1197,101.3421,101.0426,101.1624,5194.0
2017-08-21 10:45:00,118.22,118.36,118.1,118.1,19173.0,101.1624,101.2822,101.0598,101.0598,19173.0
2017-08-21 10:50:00,118.13,118.25,117.97,118.17,8852.0,101.0854,101.1881,100.9485,101.1197,8852.0
2017-08-21 10:55:00,118.19,118.19,118.03,118.08,21226.0,101.1368,101.1368,100.9999,101.0426,21226.0
2017-08-21 11:00:00,118.09,118.16,117.86,117.94,8066.0,101.0512,101.1111,100.8544,100.9228,8066.0
2017-08-21 11:05:00,117.92,118.08,117.8,118.01,31434.0,100.9057,101.0426,100.803,100.9827,31434.0
2017-08-21 11:10:00,118.04,118.33,118.04,118.19,12416.0,101.0084,101.2566,101.0084,101.1368,12416.0
2017-08-21 11:15:00,118.15,118.22,117.93,117.95,13431.0,101.1025,101.1624,100.9143,100.9314,13431.0
2017-08-21 11:20:00,118.0,118.07,117.94,117.94,10091.0,100.9742,101.0341,100.9228,100.9228,10091.0
2017-08-21 11:25:00,117.93,118.15,117.9,118.04,10550.0,100.9143,101.1025,100.8886,101.0084,10550.0
2017-08-21 11:30:00,118.07,118.23,118.06,118.18,7511.0,101.0341,101.171,101.0255,101.1282,7511.0
2017-08-21 11:35:00,118.15,118.19,118.06,118.1,13877.0,101.1025,101.1368,101.0255,101.0598,13877.0
2017-08-21 11:40:00,118.1,118.13,117.99,118.04,23045.0,101.0598,101.0854,100.9656,101.0084,23045.0
2017-08-21 11:45:00,118.0,118.05,117.96,117.99,8497.0,100.9742,101.017,100.94,100.9656,8497.0
2017-08-21 11:50:00,117.99,118.0,117.86,117.9,14404.0,100.9656,100.9742,100.8544,100.8886,14404.0
2017-08-21 11:55:00,117.88,117.89,117.69,117.71,5661.0,100.8715,100.8801,100.7089,100.726,5661.0
2017-08-21 12:00:00,117.73,118.01,117.73,117.96,10497.0,100.7431,100.9827,100.7431,100.94,10497.0
2017-08-21 12:05:00,117.95,118.03,117.95,117.96,9249.0,100.9314,100.9999,100.9314,100.94,9249.0
2017-08-21 12:10:00,117.95,117.95,117.71,117.71,5100.0,100.9314,100.9314,100.726,100.726,5100.0
2017-08-21 12:15:00,117.75,117.78,117.7,117.73,4300.0,100.7603,100.7859,100.7175,100.7431,4300.0
2017-08-21 12:20:00,117.73,117.93,117.7,117.9,21283.0,100.7431,100.9143,100.7175,100.8886,21283.0
2017-08-21 12:25:00,117.93,118.12,117.89,118.06,13488.0,100.9143,101.0769,100.8801,101.0255,13488.0
2017-08-21 12:30:00,118.06,118.22,118.01,118.22,6422.0,101.0255,101.1624,100.9827,101.1624,6422.0
2017-08-21 12:35:00,118.21,118.22,117.93,117.94,7932.0,101.1539,101.1624,100.9143,100.9228,7932.0
2017-08-21 12:40:00,117.93,117.93,117.82,117.87,6607.0,100.9143,100.9143,100.8202,100.8629,6607.0
2017-08-21 12:45:00,117.84,117.89,117.79,117.79,5718.0,100.8373,100.8801,100.7945,100.7945,5718.0
2017-08-21 12:50:00,117.79,117.88,117.76,117.79,7885.0,100.7945,100.8715,100.7688,100.7945,7885.0
2017-08-21 12:55:00,117.8,117.97,117.79,117.97,3000.0,100.803,100.9485,100.7945,100.9485,3000.0
2017-08-21 13:00:00,117.95,118.03,117.92,117.98,6729.0,100.9314,100.9999,100.9057,100.9571,6729.0
2017-08-21 13:05:00,117.96,117.99,117.89,117.93,5430.0,100.94,100.9656,100.8801,100.9143,5430.0
2017-08-21 13:10:00,117.9,117.99,117.9,117.93,3781.0,100.8886,100.9656,100.8886,100.9143,3781.0
2017-08-21 13:15:00,117.95,117.98,117.92,117.96,7954.0,100.9314,100.9571,100.9057,100.94,7954.0
2017-08-21 13:20:00,117.96,118.0,117.92,117.92,5002.0,100.94,100.9742,100.9057,100.9057,5002.0
2017-08-21 13:25:00,117.95,117.97,117.92,117.95,4845.0,100.9314,100.9485,100.9057,100.9314,4845.0
2017-08-21 13:30:00,117.95,117.99,117.91,117.91,3799.0,100.9314,100.9656,100.8972,100.8972,3799.0
2017-08-21 13:35:00,117.91,117.91,117.78,117.8,7199.0,100.8972,100.8972,100.7859,100.803,7199.0
2017-08-21 13:40:00,117.79,117.82,117.73,117.73,3708.0,100.7945,100.8202,100.7431,100.7431,3708.0
2017-08-21 13:45:00,117.73,117.76,117.69,117.74,5463.0,100.7431,100.7688,100.7089,100.7517,5463.0
2017-08-21 13:50:00,117.74,117.76,117.67,117.67,5609.0,100.7517,100.7688,100.6918,100.6918,5609.0
2017-08-21 13:55:00,117.65,117.65,117.58,117.63,3773.0,100.6747,100.6747,100.6148,100.6576,3773.0
2017-08-21 14:00:00,117.64,117.67,117.56,117.6,8413.0,100.6661,100.6918,100.5977,100.6319,8413.0
2017-08-21 14:05:00,117.6,117.62,117.54,117.58,6651.0,100.6319,100.649,100.5806,100.6148,6651.0
2017-08-21 14:10:00,117.57,117.64,117.54,117.61,12639.0,100.6062,100.6661,100.5806,100.6405,12639.0
2017-08-21 14:15:00,117.6,117.61,117.49,117.49,9986.0,100.6319,100.6405,100.5378,100.5378,9986.0
2017-08-21 14:20:00,117.47,117.5,117.42,117.46,19232.0,100.5207,100.5463,100.4779,100.5121,19232.0
2017-08-21 14:25:00,117.47,117.5,117.44,117.46,5477.0,100.5207,100.5463,100.495,100.5121,5477.0
2017-08-21 14:30:00,117.46,117.48,117.34,117.34,13136.0,100.5121,100.5292,100.4094,100.4094,13136.0
2017-08-21 14:35:00,117.34,117.41,117.3,117.37,16110.0,100.4094,100.4693,100.3752,100.4351,16110.0
2017-08-21 14:40:00,117.35,117.35,117.25,117.33,8855.0,100.418,100.418,100.3324,100.4009,8855.0
2017-08-21 14:45:00,117.35,117.36,117.24,117.32,22872.0,100.418,100.4265,100.3238,100.3923,22872.0
2017-08-21 14:50:00,117.33,117.6,117.29,117.55,11596.0,100.4009,100.6319,100.3666,100.5891,11596.0
2017-08-21 14:55:00,117.56,117.62,117.53,117.54,9298.0,100.5977,100.649,100.572,100.5806,9298.0
2017-08-21 15:00:00,117.53,117.53,117.35,117.42,13183.0,100.572,100.572,100.418,100.4779,13183.0
2017-08-21 15:05:00,117.43,117.47,117.42,117.42,10297.0,100.4864,100.5207,100.4779,100.4779,10297.0
2017-08-21 15:10:00,117.43,117.46,117.35,117.38,13260.0,100.4864,100.5121,100.418,100.4436,13260.0
2017-08-21 15:15:00,117.38,117.7,117.38,117.67,12365.0,100.4436,100.7175,100.4436,100.6918,12365.0
2017-08-21 15:20:00,117.7,117.83,117.68,117.83,20067.0,100.7175,100.8287,100.7004,100.8287,20067.0
2017-08-21 15:25:00,117.82,117.83,117.78,117.8,24098.0,100.8202,100.8287,100.7859,100.803,24098.0
2017-08-21 15:30:00,117.81,117.89,117.81,117.83,35013.0,100.8116,100.8801,100.8116,100.8287,35013.0
2017-08-21 15:35:00,117.83,117.84,117.6,117.69,31438.0,100.8287,100.8373,100.6319,100.7089,31438.0
2017-08-21 15:40:00,117.68,117.73,117.61,117.67,37401.0,100.7004,100.7431,100.6405,100.6918,37401.0
2017-08-21 15:45:00,117.67,117.76,117.63,117.63,39344.0,100.6918,100.7688,100.6576,100.6576,39344.0
2017-08-21 15:50:00,117.63,117.73,117.62,117.67,53077.0,100.6576,100.7431,100.649,100.6918,53077.0
2017-08-21 15:55:00,117.67,117.77,117.63,117.67,120378.0,100.6918,100.7774,100.6576,100.6918,120378.0
2017-08-22 09:30:00,118.18,118.86,117.88,118.37,41465.0,101.1282,101.7101,100.8715,101.2908,41465.0
2017-08-22 09:35:00,118.31,118.69,118.21,118.65,16632.0,101.2395,101.5646,101.1539,101.5304,16632.0
2017-08-22 09:40:00,118.66,118.93,118.61,118.68,7202.0,101.539,101.77,101.4962,101.5561,7202.0
2017-08-22 09:45:00,118.72,118.72,118.32,118.39,8147.0,101.5903,101.5903,101.248,101.3079,8147.0
2017-08-22 09:50:00,118.41,118.61,118.39,118.45,6207.0,101.325,101.4962,101.3079,101.3593,6207.0
2017-08-22 09:55:00,118.43,118.44,118.16,118.26,12425.0,101.3421,101.3507,101.1111,101.1967,12425.0
2017-08-22 10:00:00,118.24,118.41,118.22,118.23,14842.0,101.1796,101.325,101.1624,101.171,14842.0
2017-08-22 10:05:00,118.27,118.48,118.26,118.38,17626.0,101.2052,101.3849,101.1967,101.2994,17626.0
2017-08-22 10:10:00,118.38,118.46,118.27,118.38,27527.0,101.2994,101.3678,101.2052,101.2994,27527.0
2017-08-22 10:15:00,118.37,118.5,118.29,118.46,8100.0,101.2908,101.402,101.2223,101.3678,8100.0
2017-08-22 10:20:00,118.47,118.69,118.46,118.58,12611.0,101.3764,101.5646,101.3678,101.4705,12611.0
2017-08-22 10:25:00,118.58,118.58,118.38,118.5,3608.0,101.4705,101.4705,101.2994,101.402,3608.0
2017-08-22 10:30:00,118.49,118.8,118.49,118.75,18717.0,101.3935,101.6588,101.3935,101.616,18717.0
2017-08-22 10:35:00,118.75,118.75,118.67,118.75,8725.0,101.616,101.616,101.5475,101.616,8725.0
2017-08-22 10:40:00,118.74,118.75,118.57,118.62,12012.0,101.6074,101.616,101.4619,101.5047,12012.0
2017-08-22 10:45:00,118.62,118.81,118.62,118.81,10166.0,101.5047,101.6673,101.5047,101.6673,10166.0
2017-08-22 10:50:00,118.81,118.86,118.77,118.81,18238.0,101.6673,101.7101,101.6331,101.6673,18238.0
2017-08-22 10:55:00,118.83,118.83,118.68,118.7,6504.0,101.6844,101.6844,101.5561,101.5732,6504.0
2017-08-22 11:00:00,118.71,118.78,118.64,118.69,2851.0,101.5817,101.6416,101.5218,101.5646,2851.0
2017-08-22 11:05:00,118.67,118.71,118.59,118.64,6833.0,101.5475,101.5817,101.4791,101.5218,6833.0
2017-08-22 11:10:00,118.67,118.69,118.57,118.69,11944.0,101.5475,101.5646,101.4619,101.5646,11944.0
2017-08-22 11:15:00,118.69,118.71,118.63,118.7,10416.0,101.5646,101.5817,101.5133,101.5732,10416.0
2017-08-22 11:20:00,118.69,118.69,118.5,118.57,16373.0,101.5646,101.5646,101.402,101.4619,16373.0
2017-08-22 11:25:00,118.56,119.0,118.56,119.0,10164.0,101.4534,101.8299,101.4534,101.8299,10164.0
2017-08-22 11:30:00,118.95,118.98,118.86,118.98,9400.0,101.7871,101.8128,101.7101,101.8128,9400.0
2017-08-22 11:35:00,118.97,119.15,118.97,119.12,16330.0,101.8042,101.9583,101.8042,101.9326,16330.0
2017-08-22 11:40:00,119.17,119.25,118.94,118.97,29712.0,101.9754,102.0438,101.7786,101.8042,29712.0
2017-08-22 11:45:00,119.0,119.35,118.98,119.27,11160.0,101.8299,102.1294,101.8128,102.0609,11160.0
2017-08-22 11:50:00,119.34,119.34,119.14,119.15,10128.0,102.1208,102.1208,101.9497,101.9583,10128.0
2017-08-22 11:55:00,119.12,119.15,119.06,119.08,5936.0,101.9326,101.9583,101.8812,101.8984,5936.0
2017-08-22 12:00:00,119.09,119.15,119.08,119.12,9013.0,101.9069,101.9583,101.8984,101.9326,9013.0
2017-08-22 12:05:00,119.1,119.22,119.09,119.13,10239.0,101.9155,102.0182,101.9069,101.9411,10239.0
2017-08-22 12:10:00,119.09,119.16,119.05,119.05,8748.0,101.9069,101.9668,101.8727,101.8727,8748.0
2017-08-22 12:15:00,119.07,119.07,118.95,118.95,4018.0,101.8898,101.8898,101.7871,101.7871,4018.0
2017-08-22 12:20:00,118.95,118.95,118.75,118.8,10289.0,101.7871,101.7871,101.616,101.6588,10289.0
2017-08-22 12:25:00,118.81,118.83,118.71,118.78,12206.0,101.6673,101.6844,101.5817,101.6416,12206.0
2017-08-22 12:30:00,118.85,118.9,118.83,118.9,3250.0,101.7015,101.7443,101.6844,101.7443,3250.0
2017-08-22 12:35:00,118.9,118.95,118.9,118.9,3900.0,101.7443,101.7871,101.7443,101.7443,3900.0
2017-08-22 12:40:00,118.92,118.96,118.77,118.94,11484.0,101.7614,101.7957,101.6331,101.7786,11484.0
2017-08-22 12:45:00,118.96,118.96,118.91,118.94,8259.0,101.7957,101.7957,101.7529,101.7786,8259.0
2017-08-22 12:50:00,118.96,119.1,118.96,119.04,5352.0,101.7957,101.9155,101.7957,101.8641,5352.0
2017-08-22 12:55:00,119.03,119.03,118.92,118.94,6946.0,101.8556,101.8556,101.7614,101.7786,6946.0
2017-08-22 13:00:00,118.96,119.1,118.89,119.09,6207.0,101.7957,101.9155,101.7358,101.9069,6207.0
2017-08-22 13:05:00,119.11,119.12,119.08,119.09,3500.0,101.924,101.9326,101.8984,101.9069,3500.0
2017-08-22 13:10:00,119.09,119.11,119.07,119.07,4820.0,101.9069,101.924,101.8898,101.8898,4820.0
2017-08-22 13:15:00,119.08,119.09,118.96,119.0,12473.0,101.8984,101.9069,101.7957,101.8299,12473.0
2017-08-22 13:20:00,119.02,119.13,119.01,119.12,9302.0,101.847,101.9411,101.8385,101.9326,9302.0
2017-08-22 13:25:00,119.13,119.15,119.09,119.14,7481.0,101.9411,101.9583,101.9069,101.9497,7481.0
2017-08-22 13:30:00,119.15,119.25,119.15,119.21,5826.0,101.9583,102.0438,101.9583,102.0096,5826.0
2017-08-22 13:35:00,119.21,119.26,119.18,119.19,6745.0,102.0096,102.0524,101.9839,101.9925,6745.0
2017-08-22 13:40:00,119.18,119.22,119.12,119.16,13563.0,101.9839,102.0182,101.9326,101.9668,13563.0
2017-08-22 13:45:00,119.16,119.17,119.13,119.15,6455.0,101.9668,101.9754,101.9411,101.9583,6455.0
2017-08-22 13:50:00,119.14,119.22,119.09,119.18,10810.0,101.9497,102.0182,101.9069,101.9839,10810.0
2017-08-22 13:55:00,119.19,119.19,119.04,119.04,24543.0,101.9925,101.9925,101.8641,101.8641,24543.0
2017-08-22 14:00:00,119.05,119.07,118.95,118.97,14117.0,101.8727,101.8898,101.7871,101.8042,14117.0
2017-08-22 14:05:00,118.96,119.19,118.95,119.19,36037.0,101.7957,101.9925,101.7871,101.9925,36037.0
2017-08-22 14:10:00,119.22,119.49,119.21,119.44,7031.0,102.0182,102.2492,102.0096,102.2064,7031.0
2017-08-22 14:15:00,119.48,119.64,119.48,119.61,13716.0,102.2406,102.3776,102.2406,102.3519,13716.0
2017-08-22 14:20:00,119.59,119.89,119.58,119.84,12797.0,102.3348,102.5915,102.3262,102.5487,12797.0
2017-08-22 14:25:00,119.84,119.9,119.76,119.76,13441.0,102.5487,102.6,102.4802,102.4802,13441.0
2017-08-22 14:30:00,119.77,120.0,119.77,120.0,24120.0,102.4888,102.6856,102.4888,102.6856,24120.0
2017-08-22 14:35:00,120.0,120.1,119.96,120.04,17624.0,102.6856,102.7712,102.6514,102.7198,17624.0
2017-08-22 14:40:00,120.08,120.18,120.05,120.17,15714.0,102.7541,102.8396,102.7284,102.8311,15714.0
2017-08-22 14:45:00,120.18,120.18,120.06,120.12,9107.0,102.8396,102.8396,102.737,102.7883,9107.0
2017-08-22 14:50:00,120.08,120.1,119.99,120.08,9966.0,102.7541,102.7712,102.6771,102.7541,9966.0
2017-08-22 14:55:00,120.07,120.1,120.0,120.04,4516.0,102.7455,102.7712,102.6856,102.7198,4516.0
2017-08-22 15:00:00,120.03,120.11,120.0,120.09,7884.0,102.7113,102.7797,102.6856,102.7626,7884.0
2017-08-22 15:05:00,120.08,120.19,120.07,120.19,9408.0,102.7541,102.8482,102.7455,102.8482,9408.0
2017-08-22 15:10:00,120.18,120.21,120.11,120.16,7015.0,102.8396,102.8653,102.7797,102.8225,7015.0
2017-08-22 15:15:00,120.16,120.31,120.16,120.29,12770.0,102.8225,102.9509,102.8225,102.9338,12770.0
2017-08-22 15:20:00,120.3,120.31,120.22,120.26,9621.0,102.9423,102.9509,102.8739,102.9081,9621.0
2017-08-22 15:25:00,120.27,120.34,120.27,120.32,12789.0,102.9167,102.9766,102.9167,102.9594,12789.0
2017-08-22 15:30:00,120.31,120.43,120.3,120.4,15440.0,102.9509,103.0536,102.9423,103.0279,15440.0
2017-08-22 15:35:00,120.39,120.44,120.39,120.43,13093.0,103.0193,103.0621,103.0193,103.0536,13093.0
2017-08-22 15:40:00,120.43,120.46,120.38,120.43,24619.0,103.0536,103.0792,103.0108,103.0536,24619.0
2017-08-22 15:45:00,120.43,120.55,120.41,120.47,25451.0,103.0536,103.1563,103.0365,103.0878,25451.0
2017-08-22 15:50:00,120.48,120.49,120.34,120.39,33587.0,103.0964,103.1049,102.9766,103.0193,33587.0
2017-08-22 15:55:00,120.38,120.45,120.31,120.4,54739.0,103.0108,103.0707,102.9509,103.0279,54739.0
2017-08-23 09:30:00,119.79,119.79,119.34,119.38,12698.0,102.5059,102.5059,102.1208,102.1551,12698.0
2017-08-23 09:35:00,119.45,119.75,119.45,119.61,7890.0,102.215,102.4717,102.215,102.3519,7890.0
2017-08-23 09:40:00,119.54,119.86,119.54,119.63,17416.0,102.292,102.5658,102.292,102.369,17416.0
2017-08-23 09:45:00,119.63,119.75,119.61,119.65,7148.0,102.369,102.4717,102.3519,102.3861,7148.0
2017-08-23 09:50:00,119.61,119.61,119.42,119.54,6613.0,102.3519,102.3519,102.1893,102.292,6613.0
2017-08-23 09:55:00,119.55,119.65,119.42,119.5,5604.0,102.3005,102.3861,102.1893,102.2578,5604.0
2017-08-23 10:00:00,119.5,119.58,119.43,119.43,17185.0,102.2578,102.3262,102.1979,102.1979,17185.0
2017-08-23 10:05:00,119.45,119.53,119.12,119.22,7756.0,102.215,102.2834,101.9326,102.0182,7756.0
2017-08-23 10:10:00,119.2,119.6,119.14,119.57,19083.0,102.001,102.3433,101.9497,102.3177,19083.0
2017-08-23 10:15:00,119.6,119.94,119.53,119.93,6396.0,102.3433,102.6343,102.2834,102.6257,6396.0
2017-08-23 10:20:00,119.94,120.2,119.9,119.98,16568.0,102.6343,102.8568,102.6,102.6685,16568.0
2017-08-23 10:25:00,119.93,120.13,119.93,120.0,10297.0,102.6257,102.7969,102.6257,102.6856,10297.0
2017-08-23 10:30:00,120.07,120.11,119.86,119.89,13129.0,102.7455,102.7797,102.5658,102.5915,13129.0
2017-08-23 10:35:00,119.89,119.89,119.61,119.66,20002.0,102.5915,102.5915,102.3519,102.3947,20002.0
2017-08-23 10:40:00,119.67,119.7,119.6,119.61,17569.0,102.4032,102.4289,102.3433,102.3519,17569.0
2017-08-23 10:45:00,119.61,119.73,119.47,119.47,12925.0,102.3519,102.4546,102.2321,102.2321,12925.0
2017-08-23 10:50:00,119.46,119.46,119.21,119.34,4964.0,102.2235,102.2235,102.0096,102.1208,4964.0
2017-08-23 10:55:00,119.37,119.45,119.22,119.22,17311.0,102.1465,102.215,102.0182,102.0182,17311.0
2017-08-23 11:00:00,119.2,119.29,119.18,119.29,4224.0,102.001,102.0781,101.9839,102.0781,4224.0
2017-08-23 11:05:00,119.26,119.31,119.18,119.18,2901.0,102.0524,102.0952,101.9839,101.9839,2901.0
2017-08-23 11:10:00,119.11,119.2,118.99,119.0,12186.0,101.924,102.001,101.8213,101.8299,12186.0
2017-08-23 11:15:00,119.0,119.14,118.83,119.13,10263.0,101.8299,101.9497,101.6844,101.9411,10263.0
2017-08-23 11:20:00,119.11,119.13,118.93,118.97,15233.0,101.924,101.9411,101.77,101.8042,15233.0
2017-08-23 11:25:00,118.99,119.06,118.9,119.06,5700.0,101.8213,101.8812,101.7443,101.8812,5700.0
2017-08-23 11:30:00,119.06,119.1,118.99,119.09,2008.0,101.8812,101.9155,101.8213,101.9069,2008.0
2017-08-23 11:35:00,119.09,119.16,118.97,119.14,9859.0,101.9069,101.9668,101.8042,101.9497,9859.0
2017-08-23 11:40:00,119.15,119.25,119.14,119.14,2341.0,101.9583,102.0438,101.9497,101.9497,2341.0
2017-08-23 11:45:00,119.16,119.3,119.12,119.21,7187.0,101.9668,102.0866,101.9326,102.0096,7187.0
2017-08-23 11:50:00,119.2,119.2,119.06,119.18,5016.0,102.001,102.001,101.8812,101.9839,5016.0
2017-08-23 11:55:00,119.14,119.2,119.06,119.09,9356.0,101.9497,102.001,101.8812,101.9069,9356.0
2017-08-23 12:00:00,119.08,119.1,118.86,118.88,6731.0,101.8984,101.9155,101.7101,101.7272,6731.0
2017-08-23 12:05:00,118.92,119.03,118.89,118.98,13557.0,101.7614,101.8556,101.7358,101.8128,13557.0
2017-08-23 12:10:00,118.96,119.02,118.91,118.96,3935.0,101.7957,101.847,101.7529,101.7957,3935.0
2017-08-23 12:15:00,119.01,119.01,118.87,118.88,4770.0,101.8385,101.8385,101.7187,101.7272,4770.0
2017-08-23 12:20:00,118.89,118.92,118.76,118.91,5880.0,101.7358,101.7614,101.6245,101.7529,5880.0
2017-08-23 12:25:00,118.9,118.9,118.79,118.81,4142.0,101.7443,101.7443,101.6502,101.6673,4142.0
2017-08-23 12:30:00,118.79,118.9,118.79,118.87,5818.0,101.6502,101.7443,101.6502,101.7187,5818.0
2017-08-23 12:35:00,118.88,118.89,118.83,118.85,5960.0,101.7272,101.7358,101.6844,101.7015,5960.0
2017-08-23 12:40:00,118.86,118.89,118.81,118.89,5454.0,101.7101,101.7358,101.6673,101.7358,5454.0
2017-08-23 12:45:00,118.89,118.89,118.81,118.86,11919.0,101.7358,101.7358,101.6673,101.7101,11919.0
2017-08-23 12:50:00,118.84,118.85,118.8,118.83,3399.0,101.693,101.7015,101.6588,101.6844,3399.0
2017-08-23 12:55:00,118.83,118.9,118.83,118.9,4596.0,101.6844,101.7443,101.6844,101.7443,4596.0
2017-08-23 13:00:00,118.9,118.93,118.89,118.92,5499.0,101.7443,101.77,101.7358,101.7614,5499.0
2017-08-23 13:05:00,118.92,118.95,118.88,118.89,13632.0,101.7614,101.7871,101.7272,101.7358,13632.0
2017-08-23 13:10:00,118.89,118.97,118.88,118.95,13458.0,101.7358,101.8042,101.7272,101.7871,13458.0
2017-08-23 13:15:00,118.9,118.95,118.88,118.93,19774.0,101.7443,101.7871,101.7272,101.77,19774.0
2017-08-23 13:20:00,118.92,119.02,118.91,118.97,7226.0,101.7614,101.847,101.7529,101.8042,7226.0
2017-08-23 13:25:00,118.95,119.03,118.94,119.03,2813.0,101.7871,101.8556,101.7786,101.8556,2813.0
2017-08-23 13:30:00,118.98,119.05,118.98,119.05,3006.0,101.8128,101.8727,101.8128,101.8727,3006.0
2017-08-23 13:35:00,119.04,119.05,118.95,118.96,6087.0,101.8641,101.8727,101.7871,101.7957,6087.0
2017-08-23 13:40:00,118.98,119.07,118.98,119.07,5421.0,101.8128,101.8898,101.8128,101.8898,5421.0
2017-08-23 13:45:00,119.02,119.09,119.02,119.02,2598.0,101.847,101.9069,101.847,101.847,2598.0
2017-08-23 13:50:00,119.02,119.02,118.97,119.0,9069.0,101.847,101.847,101.8042,101.8299,9069.0
2017-08-23 13:55:00,118.98,119.07,118.98,119.05,5741.0,101.8128,101.8898,101.8128,101.8727,5741.0
2017-08-23 14:00:00,119.06,119.06,118.97,119.0,10208.0,101.8812,101.8812,101.8042,101.8299,10208.0
2017-08-23 14:05:00,119.01,119.01,118.92,119.0,5655.0,101.8385,101.8385,101.7614,101.8299,5655.0
2017-08-23 14:10:00,119.03,119.17,119.01,119.1,9115.0,101.8556,101.9754,101.8385,101.9155,9115.0
2017-08-23 14:15:00,119.1,119.24,119.1,119.24,5536.0,101.9155,102.0353,101.9155,102.0353,5536.0
2017-08-23 14:20:00,119.24,119.24,119.12,119.12,4799.0,102.0353,102.0353,101.9326,101.9326,4799.0
2017-08-23 14:25:00,119.13,119.14,119.03,119.08,4311.0,101.9411,101.9497,101.8556,101.8984,4311.0
2017-08-23 14:30:00,119.07,119.15,119.07,119.14,3450.0,101.8898,101.9583,101.8898,101.9497,3450.0
2017-08-23 14:35:00,119.15,119.15,119.09,119.11,2125.0,101.9583,101.9583,101.9069,101.924,2125.0
2017-08-23 14:40:00,119.17,119.17,119.05,119.07,5917.0,101.9754,101.9754,101.8727,101.8898,5917.0
2017-08-23 14:45:00,119.13,119.22,119.11,119.12,5174.0,101.9411,102.0182,101.924,101.9326,5174.0
2017-08-23 14:50:00,119.17,119.19,119.11,119.15,4175.0,101.9754,101.9925,101.924,101.9583,4175.0
2017-08-23 14:55:00,119.15,119.17,119.12,119.15,5284.0,101.9583,101.9754,101.9326,101.9583,5284.0
2017-08-23 15:00:00,119.17,119.27,119.17,119.27,6758.0,101.9754,102.0609,101.9754,102.0609,6758.0
2017-08-23 15:05:00,119.25,119.32,119.23,119.29,10765.0,102.0438,102.1037,102.0267,102.0781,10765.0
2017-08-23 15:10:00,119.29,119.36,119.28,119.36,4752.0,102.0781,102.138,102.0695,102.138,4752.0
2017-08-23 15:15:00,119.37,119.38,119.35,119.37,3000.0,102.1465,102.1551,102.1294,102.1465,3000.0
2017-08-23 15:20:00,119.37,119.38,119.29,119.29,3992.0,102.1465,102.1551,102.0781,102.0781,3992.0
2017-08-23 15:25:00,119.29,119.31,119.2,119.2,5858.0,102.0781,102.0952,102.001,102.001,5858.0
2017-08-23 15:30:00,119.21,119.21,119.12,119.14,6692.0,102.0096,102.0096,101.9326,101.9497,6692.0
2017-08-23 15:35:00,119.13,119.17,119.07,119.1,14418.0,101.9411,101.9754,101.8898,101.9155,14418.0
2017-08-23 15:40:00,119.09,119.15,119.07,119.14,12340.0,101.9069,101.9583,101.8898,101.9497,12340.0
2017-08-23 15:45:00,119.14,119.14,119.01,119.02,18300.0,101.9497,101.9497,101.8385,101.847,18300.0
2017-08-23 15:50:00,119.01,119.16,119.01,119.14,21066.0,101.8385,101.9668,101.8385,101.9497,21066.0
2017-08-23 15:55:00,119.12,119.14,118.92,118.93,60084.0,101.9326,101.9497,101.7614,101.77,60084.0
2017-08-24 09:30:00,119.06,119.63,118.66,118.69,25601.0,101.8812,102.369,101.539,101.5646,25601.0
2017-08-24 09:35:00,118.73,118.95,118.71,118.76,7425.0,101.5989,101.7871,101.5817,101.6245,7425.0
2017-08-24 09:40:00,118.67,118.88,118.51,118.51,6544.0,101.5475,101.7272,101.4106,101.4106,6544.0
2017-08-24 09:45:00,118.51,118.59,118.38,118.38,9034.0,101.4106,101.4791,101.2994,101.2994,9034.0
2017-08-24 09:50:00,118.38,118.4,118.11,118.31,10537.0,101.2994,101.3165,101.0683,101.2395,10537.0
2017-08-24 09:55:00,118.38,118.56,118.29,118.29,4703.0,101.2994,101.4534,101.2223,101.2223,4703.0
2017-08-24 10:00:00,118.37,118.38,118.18,118.25,4595.0,101.2908,101.2994,101.1282,101.1881,4595.0
2017-08-24 10:05:00,118.28,118.3,117.72,117.74,16226.0,101.2138,101.2309,100.7346,100.7517,16226.0
2017-08-24 10:10:00,117.82,118.05,117.78,118.02,11513.0,100.8202,101.017,100.7859,100.9913,11513.0
2017-08-24 10:15:00,118.05,118.06,117.92,117.92,7742.0,101.017,101.0255,100.9057,100.9057,7742.0
2017-08-24 10:20:00,118.01,118.15,117.98,118.1,8629.0,100.9827,101.1025,100.9571,101.0598,8629.0
2017-08-24 10:25:00,118.11,118.18,118.07,118.07,4878.0,101.0683,101.1282,101.0341,101.0341,4878.0
2017-08-24 10:30:00,118.11,118.17,118.03,118.16,7340.0,101.0683,101.1197,100.9999,101.1111,7340.0
2017-08-24 10:35:00,118.09,118.33,118.09,118.19,4614.0,101.0512,101.2566,101.0512,101.1368,4614.0
2017-08-24 10:40:00,118.17,118.23,118.11,118.14,7760.0,101.1197,101.171,101.0683,101.094,7760.0
2017-08-24 10:45:00,118.18,118.18,117.94,117.94,13558.0,101.1282,101.1282,100.9228,100.9228,13558.0
2017-08-24 10:50:00,117.96,117.96,117.83,117.85,1800.0,100.94,100.94,100.8287,100.8458,1800.0
2017-08-24 10:55:00,117.89,118.02,117.89,118.01,10855.0,100.8801,100.9913,100.8801,100.9827,10855.0
2017-08-24 11:00:00,118.01,118.01,117.76,117.85,6583.0,100.9827,100.9827,100.7688,100.8458,6583.0
2017-08-24 11:05:00,117.81,117.84,117.65,117.7,11693.0,100.8116,100.8373,100.6747,100.7175,11693.0
2017-08-24 11:10:00,117.73,117.78,117.44,117.47,11122.0,100.7431,100.7859,100.495,100.5207,11122.0
2017-08-24 11:15:00,117.43,117.44,117.29,117.37,14761.0,100.4864,100.495,100.3666,100.4351,14761.0
2017-08-24 11:20:00,117.34,117.44,117.24,117.43,21120.0,100.4094,100.495,100.3238,100.4864,21120.0
2017-08-24 11:25:00,117.42,117.42,117.19,117.3,7441.0,100.4779,100.4779,100.2811,100.3752,7441.0
2017-08-24 11:30:00,117.24,117.28,117.1,117.1,4935.0,100.3238,100.3581,100.204,100.204,4935.0
2017-08-24 11:35:00,117.13,117.4,117.1,117.27,8440.0,100.2297,100.4608,100.204,100.3495,8440.0
2017-08-24 11:40:00,117.28,117.58,117.23,117.53,22974.0,100.3581,100.6148,100.3153,100.572,22974.0
2017-08-24 11:45:00,117.56,117.66,117.51,117.51,8399.0,100.5977,100.6832,100.5549,100.5549,8399.0
2017-08-24 11:50:00,117.55,117.56,117.43,117.46,7487.0,100.5891,100.5977,100.4864,100.5121,7487.0
2017-08-24 11:55:00,117.46,117.46,117.3,117.39,8778.0,100.5121,100.5121,100.3752,100.4522,8778.0
2017-08-24 12:00:00,117.44,117.78,117.41,117.73,32190.0,100.495,100.7859,100.4693,100.7431,32190.0
2017-08-24 12:05:00,117.72,117.85,117.69,117.79,6435.0,100.7346,100.8458,100.7089,100.7945,6435.0
2017-08-24 12:10:00,117.82,117.89,117.71,117.71,3410.0,100.8202,100.8801,100.726,100.726,3410.0
2017-08-24 12:15:00,117.7,117.85,117.68,117.84,7535.0,100.7175,100.8458,100.7004,100.8373,7535.0
2017-08-24 12:20:00,117.82,117.83,117.74,117.83,2573.0,100.8202,100.8287,100.7517,100.8287,2573.0
2017-08-24 12:25:00,117.84,117.87,117.82,117.83,3081.0,100.8373,100.8629,100.8202,100.8287,3081.0
2017-08-24 12:30:00,117.79,117.94,117.73,117.87,5936.0,100.7945,100.9228,100.7431,100.8629,5936.0
2017-08-24 12:35:00,117.86,117.9,117.79,117.89,8588.0,100.8544,100.8886,100.7945,100.8801,8588.0
2017-08-24 12:40:00,117.9,117.95,117.85,117.88,2451.0,100.8886,100.9314,100.8458,100.8715,2451.0
2017-08-24 12:45:00,117.88,117.92,117.82,117.92,5963.0,100.8715,100.9057,100.8202,100.9057,5963.0
2017-08-24 12:50:00,117.88,117.91,117.84,117.84,919.0,100.8715,100.8972,100.8373,100.8373,919.0
2017-08-24 12:55:00,117.86,117.92,117.82,117.86,3030.0,100.8544,100.9057,100.8202,100.8544,3030.0
2017-08-24 13:00:00,117.82,117.9,117.7,117.9,14585.0,100.8202,100.8886,100.7175,100.8886,14585.0
2017-08-24 13:05:00,117.92,118.02,117.92,117.94,8916.0,100.9057,100.9913,100.9057,100.9228,8916.0
2017-08-24 13:10:00,117.93,118.13,117.92,118.1,3711.0,100.9143,101.0854,100.9057,101.0598,3711.0
2017-08-24 13:15:00,118.1,118.37,118.1,118.34,6500.0,101.0598,101.2908,101.0598,101.2651,6500.0
2017-08-24 13:20:00,118.32,118.32,118.2,118.24,2906.0,101.248,101.248,101.1453,101.1796,2906.0
2017-08-24 13:25:00,118.23,118.23,118.08,118.08,2052.0,101.171,101.171,101.0426,101.0426,2052.0
2017-08-24 13:30:00,118.04,118.12,117.98,118.09,4600.0,101.0084,101.0769,100.9571,101.0512,4600.0
2017-08-24 13:35:00,118.09,118.18,118.06,118.11,5740.0,101.0512,101.1282,101.0255,101.0683,5740.0
2017-08-24 13:40:00,118.17,118.22,118.1,118.15,2840.0,101.1197,101.1624,101.0598,101.1025,2840.0
2017-08-24 13:45:00,118.1,118.13,118.04,118.06,3655.0,101.0598,101.0854,101.0084,101.0255,3655.0
2017-08-24 13:50:00,118.06,118.1,118.03,118.06,4956.0,101.0255,101.0598,100.9999,101.0255,4956.0
2017-08-24 13:55:00,118.05,118.08,118.0,118.0,3072.0,101.017,101.0426,100.9742,100.9742,3072.0
2017-08-24 14:00:00,117.98,118.07,117.97,117.97,3823.0,100.9571,101.0341,100.9485,100.9485,3823.0
2017-08-24 14:05:00,117.94,117.95,117.84,117.88,6188.0,100.9228,100.9314,100.8373,100.8715,6188.0
2017-08-24 14:10:00,117.85,117.85,117.68,117.76,7024.0,100.8458,100.8458,100.7004,100.7688,7024.0
2017-08-24 14:15:00,117.76,117.83,117.71,117.83,5867.0,100.7688,100.8287,100.726,100.8287,5867.0
2017-08-24 14:20:00,117.88,117.88,117.83,117.83,2583.0,100.8715,100.8715,100.8287,100.8287,2583.0
2017-08-24 14:25:00,117.84,117.84,117.75,117.82,5138.0,100.8373,100.8373,100.7603,100.8202,5138.0
2017-08-24 14:30:00,117.8,117.86,117.78,117.8,2994.0,100.803,100.8544,100.7859,100.803,2994.0
2017-08-24 14:35:00,117.85,117.9,117.8,117.8,4621.0,100.8458,100.8886,100.803,100.803,4621.0
2017-08-24 14:40:00,117.77,117.82,117.74,117.82,4400.0,100.7774,100.8202,100.7517,100.8202,4400.0
2017-08-24 14:45:00,117.81,117.81,117.68,117.69,6366.0,100.8116,100.8116,100.7004,100.7089,6366.0
2017-08-24 14:50:00,117.7,117.85,117.7,117.83,4916.0,100.7175,100.8458,100.7175,100.8287,4916.0
2017-08-24 14:55:00,117.82,117.91,117.79,117.89,6530.0,100.8202,100.8972,100.7945,100.8801,6530.0
2017-08-24 15:00:00,117.91,117.92,117.75,117.79,7373.0,100.8972,100.9057,100.7603,100.7945,7373.0
2017-08-24 15:05:00,117.77,117.8,117.75,117.78,6355.0,100.7774,100.803,100.7603,100.7859,6355.0
2017-08-24 15:10:00,117.8,117.82,117.76,117.77,7102.0,100.803,100.8202,100.7688,100.7774,7102.0
2017-08-24 15:15:00,117.78,117.84,117.71,117.81,6812.0,100.7859,100.8373,100.726,100.8116,6812.0
2017-08-24 15:20:00,117.82,117.91,117.81,117.9,7990.0,100.8202,100.8972,100.8116,100.8886,7990.0
2017-08-24 15:25:00,117.88,117.92,117.83,117.83,8865.0,100.8715,100.9057,100.8287,100.8287,8865.0
2017-08-24 15:30:00,117.83,117.85,117.79,117.8,13305.0,100.8287,100.8458,100.7945,100.803,13305.0
2017-08-24 15:35:00,117.79,117.8,117.67,117.8,15054.0,100.7945,100.803,100.6918,100.803,15054.0
2017-08-24 15:40:00,117.8,117.84,117.68,117.68,25272.0,100.803,100.8373,100.7004,100.7004,25272.0
2017-08-24 15:45:00,117.68,117.72,117.57,117.58,17481.0,100.7004,100.7346,100.6062,100.6148,17481.0
2017-08-24 15:50:00,117.57,117.7,117.53,117.7,30810.0,100.6062,100.7175,100.572,100.7175,30810.0
2017-08-24 15:55:00,117.68,117.81,117.67,117.73,71162.0,100.7004,100.8116,100.6918,100.7431,71162.0
2017-08-25 09:30:00,118.53,118.53,118.25,118.44,17322.0,101.4277,101.4277,101.1881,101.3507,17322.0
2017-08-25 09:35:00,118.37,118.37,118.16,118.17,12800.0,101.2908,101.2908,101.1111,101.1197,12800.0
2017-08-25 09:40:00,118.18,118.45,118.18,118.39,15364.0,101.1282,101.3593,101.1282,101.3079,15364.0
2017-08-25 09:45:00,118.34,118.53,118.31,118.51,5937.0,101.2651,101.4277,101.2395,101.4106,5937.0
2017-08-25 09:50:00,118.58,118.79,118.45,118.68,5085.0,101.4705,101.6502,101.3593,101.5561,5085.0
2017-08-25 09:55:00,118.82,119.03,118.73,119.03,6100.0,101.6759,101.8556,101.5989,101.8556,6100.0
2017-08-25 10:00:00,118.97,119.1,118.8,118.91,12684.0,101.8042,101.9155,101.6588,101.7529,12684.0
2017-08-25 10:05:00,118.9,119.05,118.84,118.93,6628.0,101.7443,101.8727,101.693,101.77,6628.0
2017-08-25 10:10:00,118.93,119.26,118.86,119.18,7918.0,101.77,102.0524,101.7101,101.9839,7918.0
2017-08-25 10:15:00,119.19,119.44,119.15,119.36,4700.0,101.9925,102.2064,101.9583,102.138,4700.0
2017-08-25 10:20:00,119.38,119.53,119.27,119.34,6516.0,102.1551,102.2834,102.0609,102.1208,6516.0
2017-08-25 10:25:00,119.34,119.5,119.2,119.24,10650.0,102.1208,102.2578,102.001,102.0353,10650.0
2017-08-25 10:30:00,119.22,119.24,118.96,118.96,3600.0,102.0182,102.0353,101.7957,101.7957,3600.0
2017-08-25 10:35:00,119.04,119.16,119.0,119.07,8680.0,101.8641,101.9668,101.8299,101.8898,8680.0
2017-08-25 10:40:00,119.11,119.15,118.97,119.02,9800.0,101.924,101.9583,101.8042,101.847,9800.0
2017-08-25 10:45:00,118.98,119.01,118.73,118.77,6103.0,101.8128,101.8385,101.5989,101.6331,6103.0
2017-08-25 10:50:00,118.73,118.93,118.72,118.92,4084.0,101.5989,101.77,101.5903,101.7614,4084.0
2017-08-25 10:55:00,118.92,118.96,118.84,118.84,8695.0,101.7614,101.7957,101.693,101.693,8695.0
2017-08-25 11:00:00,118.8,118.89,118.64,118.7,9200.0,101.6588,101.7358,101.5218,101.5732,9200.0
2017-08-25 11:05:00,118.66,118.73,118.44,118.47,22406.0,101.539,101.5989,101.3507,101.3764,22406.0
2017-08-25 11:10:00,118.5,118.53,118.32,118.34,23175.0,101.402,101.4277,101.248,101.2651,23175.0
2017-08-25 11:15:00,118.34,118.51,118.22,118.39,16900.0,101.2651,101.4106,101.1624,101.3079,16900.0
2017-08-25 11:20:00,118.43,118.54,118.43,118.46,11066.0,101.3421,101.4363,101.3421,101.3678,11066.0
2017-08-25 11:25:00,118.43,118.52,118.4,118.41,2825.0,101.3421,101.4192,101.3165,101.325,2825.0
2017-08-25 11:30:00,118.4,118.4,118.16,118.16,4875.0,101.3165,101.3165,101.1111,101.1111,4875.0
2017-08-25 11:35:00,118.23,118.41,118.23,118.29,3301.0,101.171,101.325,101.171,101.2223,3301.0
2017-08-25 11:40:00,118.29,118.32,118.19,118.19,8600.0,101.2223,101.248,101.1368,101.1368,8600.0
2017-08-25 11:45:00,118.25,118.26,118.11,118.11,3713.0,101.1881,101.1967,101.0683,101.0683,3713.0
2017-08-25 11:50:00,118.18,118.18,118.0,118.08,6537.0,101.1282,101.1282,100.9742,101.0426,6537.0
2017-08-25 11:55:00,118.07,118.11,118.04,118.1,3374.0,101.0341,101.0683,101.0084,101.0598,3374.0
2017-08-25 12:00:00,118.09,118.12,117.95,118.0,11289.0,101.0512,101.0769,100.9314,100.9742,11289.0
2017-08-25 12:05:00,118.01,118.03,117.86,117.9,19056.0,100.9827,100.9999,100.8544,100.8886,19056.0
2017-08-25 12:10:00,117.92,118.32,117.89,118.28,19138.0,100.9057,101.248,100.8801,101.2138,19138.0
2017-08-25 12:15:00,118.27,118.29,118.12,118.13,6721.0,101.2052,101.2223,101.0769,101.0854,6721.0
2017-08-25 12:20:00,118.16,118.24,118.15,118.24,2849.0,101.1111,101.1796,101.1025,101.1796,2849.0
2017-08-25 12:25:00,118.24,118.29,118.2,118.25,3416.0,101.1796,101.2223,101.1453,101.1881,3416.0
2017-08-25 12:30:00,118.24,118.32,118.24,118.31,4327.0,101.1796,101.248,101.1796,101.2395,4327.0
2017-08-25 12:35:00,118.27,118.31,118.12,118.28,10101.0,101.2052,101.2395,101.0769,101.2138,10101.0
2017-08-25 12:40:00,118.29,118.44,118.28,118.33,8352.0,101.2223,101.3507,101.2138,101.2566,8352.0
2017-08-25 12:45:00,118.33,118.36,118.29,118.35,5142.0,101.2566,101.2822,101.2223,101.2737,5142.0
2017-08-25 12:50:00,118.37,118.37,118.35,118.35,2000.0,101.2908,101.2908,101.2737,101.2737,2000.0
2017-08-25 12:55:00,118.33,118.38,118.33,118.37,2500.0,101.2566,101.2994,101.2566,101.2908,2500.0
2017-08-25 13:00:00,118.37,118.51,118.37,118.47,3952.0,101.2908,101.4106,101.2908,101.3764,3952.0
2017-08-25 13:05:00,118.48,118.67,118.48,118.62,4850.0,101.3849,101.5475,101.3849,101.5047,4850.0
2017-08-25 13:10:00,118.66,118.67,118.58,118.64,3100.0,101.539,101.5475,101.4705,101.5218,3100.0
2017-08-25 13:15:00,118.65,118.66,118.5,118.5,3487.0,101.5304,101.539,101.402,101.402,3487.0
2017-08-25 13:20:00,118.51,118.53,118.47,118.5,3490.0,101.4106,101.4277,101.3764,101.402,3490.0
2017-08-25 13:25:00,118.49,118.54,118.48,118.5,3015.0,101.3935,101.4363,101.3849,101.402,3015.0
2017-08-25 13:30:00,118.53,118.62,118.51,118.51,7908.0,101.4277,101.5047,101.4106,101.4106,7908.0
2017-08-25 13:35:00,118.51,118.56,118.51,118.53,2996.0,101.4106,101.4534,101.4106,101.4277,2996.0
2017-08-25 13:40:00,118.55,118.62,118.52,118.62,9295.0,101.4448,101.5047,101.4192,101.5047,9295.0
2017-08-25 13:45:00,118.62,118.62,118.53,118.53,7612.0,101.5047,101.5047,101.4277,101.4277,7612.0
2017-08-25 13:50:00,118.51,118.58,118.48,118.48,5261.0,101.4106,101.4705,101.3849,101.3849,5261.0
2017-08-25 13:55:00,118.48,118.57,118.46,118.56,13443.0,101.3849,101.4619,101.3678,101.4534,13443.0
2017-08-25 14:00:00,118.56,118.72,118.56,118.72,5438.0,101.4534,101.5903,101.4534,101.5903,5438.0
2017-08-25 14:05:00,118.72,118.74,118.67,118.67,6537.0,101.5903,101.6074,101.5475,101.5475,6537.0
2017-08-25 14:10:00,118.68,118.71,118.67,118.71,6757.0,101.5561,101.5817,101.5475,101.5817,6757.0
2017-08-25 14:15:00,118.72,118.77,118.71,118.76,4877.0,101.5903,101.6331,101.5817,101.6245,4877.0
2017-08-25 14:20:00,118.77,118.77,118.69,118.7,7216.0,101.6331,101.6331,101.5646,101.5732,7216.0
2017-08-25 14:25:00,118.7,118.71,118.67,118.67,5814.0,101.5732,101.5817,101.5475,101.5475,5814.0
2017-08-25 14:30:00,118.68,118.7,118.65,118.65,8073.0,101.5561,101.5732,101.5304,101.5304,8073.0
2017-08-25 14:35:00,118.64,118.64,118.54,118.56,5780.0,101.5218,101.5218,101.4363,101.4534,5780.0
2017-08-25 14:40:00,118.56,118.67,118.55,118.67,9611.0,101.4534,101.5475,101.4448,101.5475,9611.0
2017-08-25 14:45:00,118.68,118.7,118.66,118.66,4787.0,101.5561,101.5732,101.539,101.539,4787.0
2017-08-25 14:50:00,118.67,118.72,118.64,118.69,15532.0,101.5475,101.5903,101.5218,101.5646,15532.0
2017-08-25 14:55:00,118.7,118.71,118.59,118.59,9987.0,101.5732,101.5817,101.4791,101.4791,9987.0
2017-08-25 15:00:00,118.6,118.66,118.54,118.6,16847.0,101.4876,101.539,101.4363,101.4876,16847.0
2017-08-25 15:05:00,118.58,118.66,118.55,118.63,8371.0,101.4705,101.539,101.4448,101.5133,8371.0
2017-08-25 15:10:00,118.65,118.76,118.61,118.68,11668.0,101.5304,101.6245,101.4962,101.5561,11668.0
2017-08-25 15:15:00,118.67,118.7,118.6,118.64,14388.0,101.5475,101.5732,101.4876,101.5218,14388.0
2017-08-25 15:20:00,118.66,118.71,118.63,118.65,14666.0,101.539,101.5817,101.5133,101.5304,14666.0
2017-08-25 15:25:00,118.67,118.71,118.66,118.69,10915.0,101.5475,101.5817,101.539,101.5646,10915.0
2017-08-25 15:30:00,118.68,118.69,118.53,118.56,20854.0,101.5561,101.5646,101.4277,101.4534,20854.0
2017-08-25 15:35:00,118.56,118.56,118.47,118.49,16847.0,101.4534,101.4534,101.3764,101.3935,16847.0
2017-08-25 15:40:00,118.48,118.56,118.45,118.45,18769.0,101.3849,101.4534,101.3593,101.3593,18769.0
2017-08-25 15:45:00,118.45,118.48,118.42,118.47,20159.0,101.3593,101.3849,101.3336,101.3764,20159.0
2017-08-25 15:50:00,118.47,118.48,118.3,118.32,35202.0,101.3764,101.3849,101.2309,101.248,35202.0
2017-08-25 15:55:00,118.31,118.34,118.16,118.24,51708.0,101.2395,101.2651,101.1111,101.1796,51708.0
2017-08-28 09:30:00,118.58,118.58,117.89,118.01,29065.0,101.4705,101.4705,100.8801,100.9827,29065.0
2017-08-28 09:35:00,118.07,118.36,117.99,118.01,13996.0,101.0341,101.2822,100.9656,100.9827,13996.0
2017-08-28 09:40:00,117.99,118.0,117.62,117.65,11839.0,100.9656,100.9742,100.649,100.6747,11839.0
2017-08-28 09:45:00,117.63,117.7,117.38,117.4,19779.0,100.6576,100.7175,100.4436,100.4608,19779.0
2017-08-28 09:50:00,117.45,117.66,117.41,117.44,10440.0,100.5035,100.6832,100.4693,100.495,10440.0
2017-08-28 09:55:00,117.56,117.92,117.5,117.92,9100.0,100.5977,100.9057,100.5463,100.9057,9100.0
2017-08-28 10:00:00,117.92,117.92,117.49,117.49,17250.0,100.9057,100.9057,100.5378,100.5378,17250.0
2017-08-28 10:05:00,117.5,117.57,117.39,117.44,7200.0,100.5463,100.6062,100.4522,100.495,7200.0
2017-08-28 10:10:00,117.44,117.76,117.44,117.58,6798.0,100.495,100.7688,100.495,100.6148,6798.0
2017-08-28 10:15:00,117.56,117.87,117.56,117.75,7900.0,100.5977,100.8629,100.5977,100.7603,7900.0
2017-08-28 10:20:00,117.74,117.91,117.68,117.85,7680.0,100.7517,100.8972,100.7004,100.8458,7680.0
2017-08-28 10:25:00,117.92,117.93,117.48,117.48,17361.0,100.9057,100.9143,100.5292,100.5292,17361.0
2017-08-28 10:30:00,117.48,117.68,117.4,117.58,12695.0,100.5292,100.7004,100.4608,100.6148,12695.0
2017-08-28 10:35:00,117.61,117.77,117.57,117.57,5872.0,100.6405,100.7774,100.6062,100.6062,5872.0
2017-08-28 10:40:00,117.56,117.68,117.55,117.68,12000.0,100.5977,100.7004,100.5891,100.7004,12000.0
2017-08-28 10:45:00,117.65,117.68,117.22,117.3,31888.0,100.6747,100.7004,100.3067,100.3752,31888.0
2017-08-28 10:50:00,117.3,117.5,117.27,117.42,18042.0,100.3752,100.5463,100.3495,100.4779,18042.0
2017-08-28 10:55:00,117.43,117.51,117.42,117.48,7344.0,100.4864,100.5549,100.4779,100.5292,7344.0
2017-08-28 11:00:00,117.5,117.67,117.48,117.65,14033.0,100.5463,100.6918,100.5292,100.6747,14033.0
2017-08-28 11:05:00,117.63,117.93,117.63,117.87,23552.0,100.6576,100.9143,100.6576,100.8629,23552.0
2017-08-28 11:10:00,117.83,118.02,117.74,117.81,13552.0,100.8287,100.9913,100.7517,100.8116,13552.0
2017-08-28 11:15:00,117.8,117.85,117.73,117.85,6000.0,100.803,100.8458,100.7431,100.8458,6000.0
2017-08-28 11:20:00,117.83,117.85,117.74,117.85,6668.0,100.8287,100.8458,100.7517,100.8458,6668.0
2017-08-28 11:25:00,117.87,117.87,117.8,117.85,4600.0,100.8629,100.8629,100.803,100.8458,4600.0
2017-08-28 11:30:00,117.83,117.95,117.69,117.77,15563.0,100.8287,100.9314,100.7089,100.7774,15563.0
2017-08-28 11:35:00,117.74,117.81,117.68,117.73,8500.0,100.7517,100.8116,100.7004,100.7431,8500.0
2017-08-28 11:40:00,117.79,117.9,117.79,117.88,4900.0,100.7945,100.8886,100.7945,100.8715,4900.0
2017-08-28 11:45:00,117.9,117.93,117.85,117.91,6007.0,100.8886,100.9143,100.8458,100.8972,6007.0
2017-08-28 11:50:00,117.94,117.94,117.8,117.86,4101.0,100.9228,100.9228,100.803,100.8544,4101.0
2017-08-28 11:55:00,117.84,117.93,117.74,117.8,8744.0,100.8373,100.9143,100.7517,100.803,8744.0
2017-08-28 12:00:00,117.83,117.89,117.73,117.76,9298.0,100.8287,100.8801,100.7431,100.7688,9298.0
2017-08-28 12:05:00,117.78,117.87,117.71,117.8,21439.0,100.7859,100.8629,100.726,100.803,21439.0
2017-08-28 12:10:00,117.8,117.85,117.62,117.8,17599.0,100.803,100.8458,100.649,100.803,17599.0
2017-08-28 12:15:00,117.81,117.82,117.7,117.73,6260.0,100.8116,100.8202,100.7175,100.7431,6260.0
2017-08-28 12:20:00,117.73,117.78,117.32,117.42,13809.0,100.7431,100.7859,100.3923,100.4779,13809.0
2017-08-28 12:25:00,117.41,117.45,117.36,117.37,8121.0,100.4693,100.5035,100.4265,100.4351,8121.0
2017-08-28 12:30:00,117.37,117.46,117.32,117.4,12353.0,100.4351,100.5121,100.3923,100.4608,12353.0
2017-08-28 12:35:00,117.38,117.54,117.38,117.46,6003.0,100.4436,100.5806,100.4436,100.5121,6003.0
2017-08-28 12:40:00,117.47,117.47,117.38,117.4,7152.0,100.5207,100.5207,100.4436,100.4608,7152.0
2017-08-28 12:45:00,117.4,117.48,117.31,117.43,13313.0,100.4608,100.5292,100.3837,100.4864,13313.0
2017-08-28 12:50:00,117.41,117.62,117.36,117.58,17315.0,100.4693,100.649,100.4265,100.6148,17315.0
2017-08-28 12:55:00,117.64,117.67,117.59,117.64,3493.0,100.6661,100.6918,100.6233,100.6661,3493.0
2017-08-28 13:00:00,117.68,117.72,117.54,117.59,10523.0,100.7004,100.7346,100.5806,100.6233,10523.0
2017-08-28 13:05:00,117.64,117.67,117.6,117.65,4406.0,100.6661,100.6918,100.6319,100.6747,4406.0
2017-08-28 13:10:00,117.66,117.73,117.66,117.7,10813.0,100.6832,100.7431,100.6832,100.7175,10813.0
2017-08-28 13:15:00,117.69,117.87,117.68,117.87,14753.0,100.7089,100.8629,100.7004,100.8629,14753.0
2017-08-28 13:20:00,117.87,117.96,117.86,117.9,10572.0,100.8629,100.94,100.8544,100.8886,10572.0
2017-08-28 13:25:00,117.92,117.99,117.86,117.93,24085.0,100.9057,100.9656,100.8544,100.9143,24085.0
2017-08-28 13:30:00,117.93,118.02,117.59,117.66,31080.0,100.9143,100.9913,100.6233,100.6832,31080.0
2017-08-28 13:35:00,117.69,117.78,117.64,117.67,6400.0,100.7089,100.7859,100.6661,100.6918,6400.0
2017-08-28 13:40:00,117.69,117.71,117.66,117.7,5200.0,100.7089,100.726,100.6832,100.7175,5200.0
2017-08-28 13:45:00,117.68,117.71,117.62,117.65,5139.0,100.7004,100.726,100.649,100.6747,5139.0
2017-08-28 13:50:00,117.68,117.73,117.63,117.68,6940.0,100.7004,100.7431,100.6576,100.7004,6940.0
2017-08-28 13:55:00,117.68,117.81,117.68,117.79,7100.0,100.7004,100.8116,100.7004,100.7945,7100.0
2017-08-28 14:00:00,117.79,117.82,117.75,117.81,3995.0,100.7945,100.8202,100.7603,100.8116,3995.0
2017-08-28 14:05:00,117.8,117.83,117.75,117.82,5900.0,100.803,100.8287,100.7603,100.8202,5900.0
2017-08-28 14:10:00,117.8,117.99,117.8,117.96,16153.0,100.803,100.9656,100.803,100.94,16153.0
2017-08-28 14:15:00,117.97,118.0,117.84,117.85,10458.0,100.9485,100.9742,100.8373,100.8458,10458.0
2017-08-28 14:20:00,117.83,117.87,117.75,117.87,5302.0,100.8287,100.8629,100.7603,100.8629,5302.0
2017-08-28 14:25:00,117.88,117.88,117.81,117.84,7667.0,100.8715,100.8715,100.8116,100.8373,7667.0
2017-08-28 14:30:00,117.84,117.85,117.67,117.67,12930.0,100.8373,100.8458,100.6918,100.6918,12930.0
2017-08-28 14:35:00,117.68,117.83,117.68,117.76,7895.0,100.7004,100.8287,100.7004,100.7688,7895.0
2017-08-28 14:40:00,117.76,117.77,117.68,117.76,7051.0,100.7688,100.7774,100.7004,100.7688,7051.0
2017-08-28 14:45:00,117.76,117.83,117.74,117.83,6444.0,100.7688,100.8287,100.7517,100.8287,6444.0
2017-08-28 14:50:00,117.84,117.84,117.7,117.7,10253.0,100.8373,100.8373,100.7175,100.7175,10253.0
2017-08-28 14:55:00,117.69,117.88,117.69,117.82,16130.0,100.7089,100.8715,100.7089,100.8202,16130.0
2017-08-28 15:00:00,117.82,117.84,117.69,117.7,15890.0,100.8202,100.8373,100.7089,100.7175,15890.0
2017-08-28 15:05:00,117.72,117.72,117.52,117.55,12457.0,100.7346,100.7346,100.5634,100.5891,12457.0
2017-08-28 15:10:00,117.57,117.64,117.47,117.47,15100.0,100.6062,100.6661,100.5207,100.5207,15100.0
2017-08-28 15:15:00,117.46,117.51,117.44,117.47,12734.0,100.5121,100.5549,100.495,100.5207,12734.0
2017-08-28 15:20:00,117.47,117.58,117.47,117.55,17860.0,100.5207,100.6148,100.5207,100.5891,17860.0
2017-08-28 15:25:00,117.55,117.56,117.45,117.54,34772.0,100.5891,100.5977,100.5035,100.5806,34772.0
2017-08-28 15:30:00,117.57,117.64,117.53,117.61,16671.0,100.6062,100.6661,100.572,100.6405,16671.0
2017-08-28 15:35:00,117.64,117.67,117.6,117.65,21929.0,100.6661,100.6918,100.6319,100.6747,21929.0
2017-08-28 15:40:00,117.65,117.68,117.58,117.58,26341.0,100.6747,100.7004,100.6148,100.6148,26341.0
2017-08-28 15:45:00,117.59,117.64,117.55,117.57,25903.0,100.6233,100.6661,100.5891,100.6062,25903.0
2017-08-28 15:50:00,117.57,117.68,117.57,117.59,37584.0,100.6062,100.7004,100.6062,100.6233,37584.0
2017-08-28 15:55:00,117.58,117.73,117.52,117.71,117263.0,100.6148,100.7431,100.5634,100.726,117263.0
2017-08-29 09:30:00,116.9,117.53,116.9,117.53,19594.0,100.0329,100.572,100.0329,100.572,19594.0
2017-08-29 09:35:00,117.45,117.45,117.13,117.36,13992.0,100.5035,100.5035,100.2297,100.4265,13992.0
2017-08-29 09:40:00,117.37,117.48,117.31,117.45,6600.0,100.4351,100.5292,100.3837,100.5035,6600.0
2017-08-29 09:45:00,117.42,117.63,117.42,117.54,6322.0,100.4779,100.6576,100.4779,100.5806,6322.0
2017-08-29 09:50:00,117.48,117.55,117.44,117.53,5962.0,100.5292,100.5891,100.495,100.572,5962.0
2017-08-29 09:55:00,117.53,117.69,117.52,117.66,7903.0,100.572,100.7089,100.5634,100.6832,7903.0
2017-08-29 10:00:00,117.75,117.93,117.71,117.91,9475.0,100.7603,100.9143,100.726,100.8972,9475.0
2017-08-29 10:05:00,117.88,117.9,117.8,117.8,16608.0,100.8715,100.8886,100.803,100.803,16608.0
2017-08-29 10:10:00,117.82,117.82,117.68,117.79,7353.0,100.8202,100.8202,100.7004,100.7945,7353.0
2017-08-29 10:15:00,117.79,117.95,117.78,117.89,7640.0,100.7945,100.9314,100.7859,100.8801,7640.0
2017-08-29 10:20:00,117.9,117.99,117.77,117.8,15091.0,100.8886,100.9656,100.7774,100.803,15091.0
2017-08-29 10:25:00,117.8,117.93,117.76,117.88,7396.0,100.803,100.9143,100.7688,100.8715,7396.0
2017-08-29 10:30:00,117.88,117.99,117.74,117.81,18839.0,100.8715,100.9656,100.7517,100.8116,18839.0
2017-08-29 10:35:00,117.81,117.85,117.69,117.72,10530.0,100.8116,100.8458,100.7089,100.7346,10530.0
2017-08-29 10:40:00,117.73,117.99,117.71,117.99,17979.0,100.7431,100.9656,100.726,100.9656,17979.0
2017-08-29 10:45:00,117.95,118.05,117.82,117.98,8900.0,100.9314,101.017,100.8202,100.9571,8900.0
2017-08-29 10:50:00,117.95,117.99,117.86,117.86,3511.0,100.9314,100.9656,100.8544,100.8544,3511.0
2017-08-29 10:55:00,117.88,117.97,117.83,117.97,12614.0,100.8715,100.9485,100.8287,100.9485,12614.0
2017-08-29 11:00:00,117.97,118.02,117.83,117.99,12294.0,100.9485,100.9913,100.8287,100.9656,12294.0
2017-08-29 11:05:00,117.92,118.03,117.91,117.99,10744.0,100.9057,100.9999,100.8972,100.9656,10744.0
2017-08-29 11:10:00,118.03,118.16,117.89,118.09,29204.0,100.9999,101.1111,100.8801,101.0512,29204.0
2017-08-29 11:15:00,118.11,118.28,118.06,118.21,29357.0,101.0683,101.2138,101.0255,101.1539,29357.0
2017-08-29 11:20:00,118.21,118.28,118.18,118.28,7901.0,101.1539,101.2138,101.1282,101.2138,7901.0
2017-08-29 11:25:00,118.27,118.47,118.22,118.36,13599.0,101.2052,101.3764,101.1624,101.2822,13599.0
2017-08-29 11:30:00,118.41,118.71,118.41,118.71,8806.0,101.325,101.5817,101.325,101.5817,8806.0
2017-08-29 11:35:00,118.74,118.79,118.67,118.79,6969.0,101.6074,101.6502,101.5475,101.6502,6969.0
2017-08-29 11:40:00,118.8,119.14,118.79,119.05,24179.0,101.6588,101.9497,101.6502,101.8727,24179.0
2017-08-29 11:45:00,119.07,119.07,118.91,118.96,14962.0,101.8898,101.8898,101.7529,101.7957,14962.0
2017-08-29 11:50:00,118.95,119.01,118.94,118.95,15440.0,101.7871,101.8385,101.7786,101.7871,15440.0
2017-08-29 11:55:00,118.99,118.99,118.81,118.86,13040.0,101.8213,101.8213,101.6673,101.7101,13040.0
2017-08-29 12:00:00,118.81,118.86,118.77,118.77,4715.0,101.6673,101.7101,101.6331,101.6331,4715.0
2017-08-29 12:05:00,118.76,118.84,118.76,118.78,2932.0,101.6245,101.693,101.6245,101.6416,2932.0
2017-08-29 12:10:00,118.82,118.86,118.77,118.86,3257.0,101.6759,101.7101,101.6331,101.7101,3257.0
2017-08-29 12:15:00,118.84,118.91,118.76,118.83,3889.0,101.693,101.7529,101.6245,101.6844,3889.0
2017-08-29 12:20:00,118.83,118.87,118.83,118.86,3300.0,101.6844,101.7187,101.6844,101.7101,3300.0
2017-08-29 12:25:00,118.85,118.88,118.8,118.82,5200.0,101.7015,101.7272,101.6588,101.6759,5200.0
2017-08-29 12:30:00,118.82,118.88,118.82,118.88,3835.0,101.6759,101.7272,101.6759,101.7272,3835.0
2017-08-29 12:35:00,118.89,118.89,118.8,118.8,2000.0,101.7358,101.7358,101.6588,101.6588,2000.0
2017-08-29 12:40:00,118.79,118.79,118.72,118.75,3763.0,101.6502,101.6502,101.5903,101.616,3763.0
2017-08-29 12:45:00,118.74,118.84,118.69,118.79,4350.0,101.6074,101.693,101.5646,101.6502,4350.0
2017-08-29 12:50:00,118.78,118.78,118.73,118.76,4089.0,101.6416,101.6416,101.5989,101.6245,4089.0
2017-08-29 12:55:00,118.78,118.84,118.75,118.76,8892.0,101.6416,101.693,101.616,101.6245,8892.0
2017-08-29 13:00:00,118.74,118.79,118.74,118.79,4739.0,101.6074,101.6502,101.6074,101.6502,4739.0
2017-08-29 13:05:00,118.78,118.79,118.74,118.74,3500.0,101.6416,101.6502,101.6074,101.6074,3500.0
2017-08-29 13:10:00,118.74,118.76,118.7,118.73,5229.0,101.6074,101.6245,101.5732,101.5989,5229.0
2017-08-29 13:15:00,118.73,118.76,118.67,118.72,3000.0,101.5989,101.6245,101.5475,101.5903,3000.0
2017-08-29 13:20:00,118.72,118.81,118.72,118.8,5101.0,101.5903,101.6673,101.5903,101.6588,5101.0
2017-08-29 13:25:00,118.79,118.92,118.72,118.82,9071.0,101.6502,101.7614,101.5903,101.6759,9071.0
2017-08-29 13:30:00,118.84,118.92,118.78,118.79,3886.0,101.693,101.7614,101.6416,101.6502,3886.0
2017-08-29 13:35:00,118.79,118.89,118.75,118.84,4290.0,101.6502,101.7358,101.616,101.693,4290.0
2017-08-29 13:40:00,118.88,118.88,118.81,118.83,2100.0,101.7272,101.7272,101.6673,101.6844,2100.0
2017-08-29 13:45:00,118.83,118.95,118.83,118.95,4741.0,101.6844,101.7871,101.6844,101.7871,4741.0
2017-08-29 13:50:00,118.95,118.95,118.8,118.86,7869.0,101.7871,101.7871,101.6588,101.7101,7869.0
2017-08-29 13:55:00,118.87,118.87,118.75,118.84,6934.0,101.7187,101.7187,101.616,101.693,6934.0
2017-08-29 14:00:00,118.84,118.89,118.76,118.79,5688.0,101.693,101.7358,101.6245,101.6502,5688.0
2017-08-29 14:05:00,118.79,118.83,118.75,118.75,3500.0,101.6502,101.6844,101.616,101.616,3500.0
2017-08-29 14:10:00,118.76,118.76,118.67,118.68,5908.0,101.6245,101.6245,101.5475,101.5561,5908.0
2017-08-29 14:15:00,118.69,118.77,118.69,118.72,2215.0,101.5646,101.6331,101.5646,101.5903,2215.0
2017-08-29 14:20:00,118.7,118.79,118.7,118.75,2048.0,101.5732,101.6502,101.5732,101.616,2048.0
2017-08-29 14:25:00,118.76,118.83,118.76,118.8,7026.0,101.6245,101.6844,101.6245,101.6588,7026.0
2017-08-29 14:30:00,118.81,118.85,118.81,118.83,3922.0,101.6673,101.7015,101.6673,101.6844,3922.0
2017-08-29 14:35:00,118.84,118.93,118.84,118.87,5665.0,101.693,101.77,101.693,101.7187,5665.0
2017-08-29 14:40:00,118.89,118.98,118.89,118.98,4458.0,101.7358,101.8128,101.7358,101.8128,4458.0
2017-08-29 14:45:00,118.96,119.02,118.92,119.02,12537.0,101.7957,101.847,101.7614,101.847,12537.0
2017-08-29 14:50:00,119.08,119.12,119.04,119.07,15114.0,101.8984,101.9326,101.8641,101.8898,15114.0
2017-08-29 14:55:00,119.11,119.16,119.1,119.13,5319.0,101.924,101.9668,101.9155,101.9411,5319.0
2017-08-29 15:00:00,119.11,119.26,119.1,119.26,18471.0,101.924,102.0524,101.9155,102.0524,18471.0
2017-08-29 15:05:00,119.26,119.26,119.19,119.2,8729.0,102.0524,102.0524,101.9925,102.001,8729.0
2017-08-29 15:10:00,119.22,119.36,119.22,119.28,13552.0,102.0182,102.138,102.0182,102.0695,13552.0
2017-08-29 15:15:00,119.26,119.3,119.2,119.25,9286.0,102.0524,102.0866,102.001,102.0438,9286.0
2017-08-29 15:20:00,119.24,119.35,119.23,119.31,6739.0,102.0353,102.1294,102.0267,102.0952,6739.0
2017-08-29 15:25:00,119.29,119.44,119.29,119.44,21380.0,102.0781,102.2064,102.0781,102.2064,21380.0
2017-08-29 15:30:00,119.44,119.55,119.38,119.54,26836.0,102.2064,102.3005,102.1551,102.292,26836.0
2017-08-29 15:35:00,119.54,119.54,119.34,119.4,17657.0,102.292,102.292,102.1208,102.1722,17657.0
2017-08-29 15:40:00,119.38,119.42,119.36,119.39,20463.0,102.1551,102.1893,102.138,102.1636,20463.0
2017-08-29 15:45:00,119.4,119.49,119.39,119.42,27003.0,102.1722,102.2492,102.1636,102.1893,27003.0
2017-08-29 15:50:00,119.44,119.45,119.35,119.36,26878.0,102.2064,102.215,102.1294,102.138,26878.0
2017-08-29 15:55:00,119.35,119.44,119.33,119.39,63620.0,102.1294,102.2064,102.1123,102.1636,63620.0
2017-08-30 09:30:00,119.38,119.75,119.16,119.21,12592.0,102.1551,102.4717,101.9668,102.0096,12592.0
2017-08-30 09:35:00,119.26,119.56,119.19,119.53,4577.0,102.0524,102.3091,101.9925,102.2834,4577.0
2017-08-30 09:40:00,119.54,119.63,119.5,119.5,3427.0,102.292,102.369,102.2578,102.2578,3427.0
2017-08-30 09:45:00,119.46,119.69,119.45,119.62,6159.0,102.2235,102.4203,102.215,102.3604,6159.0
2017-08-30 09:50:00,119.65,119.88,119.59,119.82,8670.0,102.3861,102.5829,102.3348,102.5316,8670.0
2017-08-30 09:55:00,119.83,119.98,119.8,119.98,6789.0,102.5401,102.6685,102.5145,102.6685,6789.0
2017-08-30 10:00:00,120.0,120.1,119.93,120.02,18613.0,102.6856,102.7712,102.6257,102.7027,18613.0
2017-08-30 10:05:00,120.01,120.23,120.0,120.22,5314.0,102.6942,102.8824,102.6856,102.8739,5314.0
2017-08-30 10:10:00,120.2,120.43,120.17,120.34,20283.0,102.8568,103.0536,102.8311,102.9766,20283.0
2017-08-30 10:15:00,120.34,120.46,120.31,120.38,18941.0,102.9766,103.0792,102.9509,103.0108,18941.0
2017-08-30 10:20:00,120.4,120.41,120.27,120.38,14245.0,103.0279,103.0365,102.9167,103.0108,14245.0
2017-08-30 10:25:00,120.39,120.48,120.38,120.47,12171.0,103.0193,103.0964,103.0108,103.0878,12171.0
2017-08-30 10:30:00,120.45,120.47,120.39,120.4,7868.0,103.0707,103.0878,103.0193,103.0279,7868.0
2017-08-30 10:35:00,120.43,120.43,120.28,120.32,7023.0,103.0536,103.0536,102.9252,102.9594,7023.0
2017-08-30 10:40:00,120.33,120.38,120.29,120.38,6613.0,102.968,103.0108,102.9338,103.0108,6613.0
2017-08-30 10:45:00,120.42,120.58,120.4,120.56,9332.0,103.045,103.1819,103.0279,103.1648,9332.0
2017-08-30 10:50:00,120.59,120.59,120.43,120.45,5659.0,103.1905,103.1905,103.0536,103.0707,5659.0
2017-08-30 10:55:00,120.46,120.55,120.43,120.53,5823.0,103.0792,103.1563,103.0536,103.1391,5823.0
2017-08-30 11:00:00,120.53,120.58,120.47,120.57,5471.0,103.1391,103.1819,103.0878,103.1734,5471.0
2017-08-30 11:05:00,120.58,120.73,120.58,120.67,20742.0,103.1819,103.3103,103.1819,103.2589,20742.0
2017-08-30 11:10:00,120.67,120.67,120.57,120.62,3603.0,103.2589,103.2589,103.1734,103.2162,3603.0
2017-08-30 11:15:00,120.63,120.63,120.52,120.52,8287.0,103.2247,103.2247,103.1306,103.1306,8287.0
2017-08-30 11:20:00,120.5,120.54,120.43,120.48,5720.0,103.1135,103.1477,103.0536,103.0964,5720.0
2017-08-30 11:25:00,120.48,120.59,120.48,120.58,3900.0,103.0964,103.1905,103.0964,103.1819,3900.0
2017-08-30 11:30:00,120.58,120.62,120.55,120.56,3501.0,103.1819,103.2162,103.1563,103.1648,3501.0
2017-08-30 11:35:00,120.57,120.59,120.53,120.56,6000.0,103.1734,103.1905,103.1391,103.1648,6000.0
2017-08-30 11:40:00,120.59,120.77,120.59,120.71,5900.0,103.1905,103.3445,103.1905,103.2932,5900.0
2017-08-30 11:45:00,120.74,120.74,120.7,120.73,2100.0,103.3188,103.3188,103.2846,103.3103,2100.0
2017-08-30 11:50:00,120.75,120.83,120.73,120.81,7950.0,103.3274,103.3959,103.3103,103.3787,7950.0
2017-08-30 11:55:00,120.8,120.8,120.7,120.76,3351.0,103.3702,103.3702,103.2846,103.336,3351.0
2017-08-30 12:00:00,120.74,120.74,120.68,120.68,8463.0,103.3188,103.3188,103.2675,103.2675,8463.0
2017-08-30 12:05:00,120.64,120.82,120.64,120.82,11038.0,103.2333,103.3873,103.2333,103.3873,11038.0
2017-08-30 12:10:00,120.85,120.94,120.81,120.92,7435.0,103.413,103.49,103.3787,103.4729,7435.0
2017-08-30 12:15:00,120.92,121.18,120.91,121.13,14805.0,103.4729,103.6954,103.4643,103.6526,14805.0
2017-08-30 12:20:00,121.13,121.13,120.99,121.04,4836.0,103.6526,103.6526,103.5328,103.5756,4836.0
2017-08-30 12:25:00,121.03,121.07,120.94,121.03,5351.0,103.567,103.6012,103.49,103.567,5351.0
2017-08-30 12:30:00,121.0,121.11,120.96,120.98,6701.0,103.5413,103.6355,103.5071,103.5242,6701.0
2017-08-30 12:35:00,120.99,121.15,120.97,121.03,9551.0,103.5328,103.6697,103.5157,103.567,9551.0
2017-08-30 12:40:00,121.07,121.07,120.97,120.98,7000.0,103.6012,103.6012,103.5157,103.5242,7000.0
2017-08-30 12:45:00,120.97,121.05,120.96,121.02,5912.0,103.5157,103.5841,103.5071,103.5584,5912.0
2017-08-30 12:50:00,121.02,121.18,121.01,121.18,6079.0,103.5584,103.6954,103.5499,103.6954,6079.0
2017-08-30 12:55:00,121.18,121.18,121.01,121.1,5450.0,103.6954,103.6954,103.5499,103.6269,5450.0
2017-08-30 13:00:00,121.11,121.3,121.09,121.09,7484.0,103.6355,103.798,103.6183,103.6183,7484.0
2017-08-30 13:05:00,121.05,121.14,121.04,121.09,6750.0,103.5841,103.6611,103.5756,103.6183,6750.0
2017-08-30 13:10:00,121.06,121.19,121.05,121.19,7508.0,103.5927,103.7039,103.5841,103.7039,7508.0
2017-08-30 13:15:00,121.17,121.17,121.06,121.1,6367.0,103.6868,103.6868,103.5927,103.6269,6367.0
2017-08-30 13:20:00,121.08,121.15,121.07,121.12,2303.0,103.6098,103.6697,103.6012,103.644,2303.0
2017-08-30 13:25:00,121.1,121.15,121.05,121.08,4015.0,103.6269,103.6697,103.5841,103.6098,4015.0
2017-08-30 13:30:00,121.07,121.12,121.04,121.04,2050.0,103.6012,103.644,103.5756,103.5756,2050.0
2017-08-30 13:35:00,121.04,121.09,121.0,121.09,3512.0,103.5756,103.6183,103.5413,103.6183,3512.0
2017-08-30 13:40:00,121.07,121.13,121.06,121.11,5731.0,103.6012,103.6526,103.5927,103.6355,5731.0
2017-08-30 13:45:00,121.14,121.16,121.1,121.15,4839.0,103.6611,103.6782,103.6269,103.6697,4839.0
2017-08-30 13:50:00,121.18,121.3,121.18,121.25,9151.0,103.6954,103.798,103.6954,103.7553,9151.0
2017-08-30 13:55:00,121.25,121.26,121.09,121.21,9513.0,103.7553,103.7638,103.6183,103.721,9513.0
2017-08-30 14:00:00,121.19,121.2,121.13,121.13,3531.0,103.7039,103.7125,103.6526,103.6526,3531.0
2017-08-30 14:05:00,121.14,121.19,121.11,121.11,3700.0,103.6611,103.7039,103.6355,103.6355,3700.0
2017-08-30 14:10:00,121.11,121.15,121.04,121.08,19749.0,103.6355,103.6697,103.5756,103.6098,19749.0
2017-08-30 14:15:00,121.1,121.15,121.09,121.13,10438.0,103.6269,103.6697,103.6183,103.6526,10438.0
2017-08-30 14:20:00,121.13,121.23,121.11,121.22,8442.0,103.6526,103.7381,103.6355,103.7296,8442.0
2017-08-30 14:25:00,121.21,121.26,121.21,121.24,7200.0,103.721,103.7638,103.721,103.7467,7200.0
2017-08-30 14:30:00,121.25,121.27,121.22,121.22,7277.0,103.7553,103.7724,103.7296,103.7296,7277.0
2017-08-30 14:35:00,121.2,121.2,121.14,121.19,4749.0,103.7125,103.7125,103.6611,103.7039,4749.0
2017-08-30 14:40:00,121.19,121.19,121.06,121.06,3600.0,103.7039,103.7039,103.5927,103.5927,3600.0
2017-08-30 14:45:00,121.08,121.08,121.02,121.05,4225.0,103.6098,103.6098,103.5584,103.5841,4225.0
2017-08-30 14:50:00,121.05,121.11,121.01,121.04,3900.0,103.5841,103.6355,103.5499,103.5756,3900.0
2017-08-30 14:55:00,121.06,121.09,121.02,121.04,5800.0,103.5927,103.6183,103.5584,103.5756,5800.0
2017-08-30 15:00:00,121.05,121.09,121.0,121.0,6000.0,103.5841,103.6183,103.5413,103.5413,6000.0
2017-08-30 15:05:00,121.05,121.08,121.01,121.08,10002.0,103.5841,103.6098,103.5499,103.6098,10002.0
2017-08-30 15:10:00,121.07,121.11,121.05,121.09,9349.0,103.6012,103.6355,103.5841,103.6183,9349.0
2017-08-30 15:15:00,121.09,121.1,121.02,121.04,6924.0,103.6183,103.6269,103.5584,103.5756,6924.0
2017-08-30 15:20:00,121.05,121.06,120.96,120.99,15513.0,103.5841,103.5927,103.5071,103.5328,15513.0
2017-08-30 15:25:00,121.0,121.12,120.97,121.12,11655.0,103.5413,103.644,103.5157,103.644,11655.0
2017-08-30 15:30:00,121.1,121.14,121.09,121.1,18851.0,103.6269,103.6611,103.6183,103.6269,18851.0
2017-08-30 15:35:00,121.1,121.1,120.82,120.82,21144.0,103.6269,103.6269,103.3873,103.3873,21144.0
2017-08-30 15:40:00,120.81,120.81,120.63,120.73,26877.0,103.3787,103.3787,103.2247,103.3103,26877.0
2017-08-30 15:45:00,120.76,120.83,120.74,120.82,33895.0,103.336,103.3959,103.3188,103.3873,33895.0
2017-08-30 15:50:00,120.82,120.83,120.74,120.77,27542.0,103.3873,103.3959,103.3188,103.3445,27542.0
2017-08-30 15:55:00,120.77,120.83,120.67,120.81,71832.0,103.3445,103.3959,103.2589,103.3787,71832.0
2017-08-31 09:30:00,121.46,121.9,120.32,121.86,29058.0,103.935,104.3115,102.9594,104.2772,29058.0
2017-08-31 09:35:00,121.79,121.79,121.44,121.55,8348.0,104.2173,104.2173,103.9178,104.012,8348.0
2017-08-31 09:40:00,121.55,121.89,121.5,121.88,15438.0,104.012,104.3029,103.9692,104.2944,15438.0
2017-08-31 09:45:00,121.92,121.92,121.42,121.49,14553.0,104.3286,104.3286,103.9007,103.9606,14553.0
2017-08-31 09:50:00,121.48,121.49,121.13,121.3,29199.0,103.9521,103.9606,103.6526,103.798,29199.0
2017-08-31 09:55:00,121.18,121.54,121.15,121.4,23310.0,103.6954,104.0034,103.6697,103.8836,23310.0
2017-08-31 10:00:00,121.43,121.46,121.19,121.34,13288.0,103.9093,103.935,103.7039,103.8323,13288.0
2017-08-31 10:05:00,121.33,121.43,121.18,121.18,9500.0,103.8237,103.9093,103.6954,103.6954,9500.0
2017-08-31 10:10:00,121.17,121.31,121.03,121.03,9718.0,103.6868,103.8066,103.567,103.567,9718.0
2017-08-31 10:15:00,121.04,121.18,121.0,121.16,4569.0,103.5756,103.6954,103.5413,103.6782,4569.0
2017-08-31 10:20:00,121.08,121.14,120.99,120.99,12409.0,103.6098,103.6611,103.5328,103.5328,12409.0
2017-08-31 10:25:00,120.99,121.07,120.97,121.07,17269.0,103.5328,103.6012,103.5157,103.6012,17269.0
2017-08-31 10:30:00,121.06,121.1,120.99,121.05,12207.0,103.5927,103.6269,103.5328,103.5841,12207.0
2017-08-31 10:35:00,121.05,121.09,120.94,120.97,7414.0,103.5841,103.6183,103.49,103.5157,7414.0
2017-08-31 10:40:00,120.99,121.0,120.78,120.87,6636.0,103.5328,103.5413,103.3531,103.4301,6636.0
2017-08-31 10:45:00,120.91,120.95,120.82,120.85,17810.0,103.4643,103.4985,103.3873,103.413,17810.0
2017-08-31 10:50:00,120.94,120.94,120.81,120.84,11751.0,103.49,103.49,103.3787,103.4044,11751.0
2017-08-31 10:55:00,120.85,120.96,120.8,120.84,4738.0,103.413,103.5071,103.3702,103.4044,4738.0
2017-08-31 11:00:00,120.84,120.86,120.77,120.8,12642.0,103.4044,103.4215,103.3445,103.3702,12642.0
2017-08-31 11:05:00,120.76,120.82,120.58,120.58,12006.0,103.336,103.3873,103.1819,103.1819,12006.0
2017-08-31 11:10:00,120.58,120.58,120.38,120.45,7336.0,103.1819,103.1819,103.0108,103.0707,7336.0
2017-08-31 11:15:00,120.47,120.52,120.26,120.26,12067.0,103.0878,103.1306,102.9081,102.9081,12067.0
2017-08-31 11:20:00,120.22,120.5,120.22,120.45,5299.0,102.8739,103.1135,102.8739,103.0707,5299.0
2017-08-31 11:25:00,120.45,120.48,120.39,120.42,3179.0,103.0707,103.0964,103.0193,103.045,3179.0
2017-08-31 11:30:00,120.43,120.52,120.29,120.29,11110.0,103.0536,103.1306,102.9338,102.9338,11110.0
2017-08-31 11:35:00,120.31,120.44,120.28,120.39,3106.0,102.9509,103.0621,102.9252,103.0193,3106.0
2017-08-31 11:40:00,120.38,120.43,120.25,120.35,6503.0,103.0108,103.0536,102.8995,102.9851,6503.0
2017-08-31 11:45:00,120.35,120.36,120.25,120.32,4100.0,102.9851,102.9937,102.8995,102.9594,4100.0
2017-08-31 11:50:00,120.35,120.57,120.34,120.57,4810.0,102.9851,103.1734,102.9766,103.1734,4810.0
2017-08-31 11:55:00,120.57,120.57,120.36,120.47,3837.0,103.1734,103.1734,102.9937,103.0878,3837.0
2017-08-31 12:00:00,120.42,120.63,120.4,120.63,1800.0,103.045,103.2247,103.0279,103.2247,1800.0
2017-08-31 12:05:00,120.63,120.81,120.61,120.79,6805.0,103.2247,103.3787,103.2076,103.3616,6805.0
2017-08-31 12:10:00,120.81,120.9,120.75,120.89,13664.0,103.3787,103.4558,103.3274,103.4472,13664.0
2017-08-31 12:15:00,120.9,120.95,120.81,120.92,12682.0,103.4558,103.4985,103.3787,103.4729,12682.0
2017-08-31 12:20:00,120.89,121.06,120.83,121.04,24447.0,103.4472,103.5927,103.3959,103.5756,24447.0
2017-08-31 12:25:00,121.06,121.18,120.71,120.71,19920.0,103.5927,103.6954,103.2932,103.2932,19920.0
2017-08-31 12:30:00,120.71,120.75,120.66,120.68,2242.0,103.2932,103.3274,103.2504,103.2675,2242.0
2017-08-31 12:35:00,120.73,120.73,120.64,120.7,4200.0,103.3103,103.3103,103.2333,103.2846,4200.0
2017-08-31 12:40:00,120.65,120.75,120.61,120.68,5850.0,103.2418,103.3274,103.2076,103.2675,5850.0
2017-08-31 12:45:00,120.69,120.69,120.59,120.64,4439.0,103.2761,103.2761,103.1905,103.2333,4439.0
2017-08-31 12:50:00,120.68,120.73,120.64,120.64,3500.0,103.2675,103.3103,103.2333,103.2333,3500.0
2017-08-31 12:55:00,120.62,120.64,120.56,120.62,3600.0,103.2162,103.2333,103.1648,103.2162,3600.0
2017-08-31 13:00:00,120.59,120.63,120.51,120.59,5000.0,103.1905,103.2247,103.122,103.1905,5000.0
2017-08-31 13:05:00,120.56,120.59,120.5,120.54,3116.0,103.1648,103.1905,103.1135,103.1477,3116.0
2017-08-31 13:10:00,120.51,120.61,120.51,120.61,5734.0,103.122,103.2076,103.122,103.2076,5734.0
2017-08-31 13:15:00,120.61,120.79,120.57,120.79,14736.0,103.2076,103.3616,103.1734,103.3616,14736.0
2017-08-31 13:20:00,120.79,120.79,120.62,120.62,6415.0,103.3616,103.3616,103.2162,103.2162,6415.0
2017-08-31 13:25:00,120.62,120.75,120.54,120.65,13821.0,103.2162,103.3274,103.1477,103.2418,13821.0
2017-08-31 13:30:00,120.76,120.76,120.68,120.69,1000.0,103.336,103.336,103.2675,103.2761,1000.0
2017-08-31 13:35:00,120.68,120.75,120.68,120.75,2600.0,103.2675,103.3274,103.2675,103.3274,2600.0
2017-08-31 13:40:00,120.75,120.75,120.66,120.75,30900.0,103.3274,103.3274,103.2504,103.3274,30900.0
2017-08-31 13:45:00,120.73,120.73,120.58,120.6,16817.0,103.3103,103.3103,103.1819,103.199,16817.0
2017-08-31 13:50:00,120.59,120.68,120.59,120.64,2969.0,103.1905,103.2675,103.1905,103.2333,2969.0
2017-08-31 13:55:00,120.63,120.63,120.53,120.6,7300.0,103.2247,103.2247,103.1391,103.199,7300.0
2017-08-31 14:00:00,120.6,120.65,120.56,120.61,6701.0,103.199,103.2418,103.1648,103.2076,6701.0
2017-08-31 14:05:00,120.62,120.63,120.49,120.54,23265.0,103.2162,103.2247,103.1049,103.1477,23265.0
2017-08-31 14:10:00,120.59,120.67,120.55,120.63,7240.0,103.1905,103.2589,103.1563,103.2247,7240.0
2017-08-31 14:15:00,120.67,120.73,120.66,120.68,8734.0,103.2589,103.3103,103.2504,103.2675,8734.0
2017-08-31 14:20:00,120.68,120.68,120.56,120.62,5885.0,103.2675,103.2675,103.1648,103.2162,5885.0
2017-08-31 14:25:00,120.63,120.71,120.62,120.71,3700.0,103.2247,103.2932,103.2162,103.2932,3700.0
2017-08-31 14:30:00,120.75,120.8,120.74,120.77,2700.0,103.3274,103.3702,103.3188,103.3445,2700.0
2017-08-31 14:35:00,120.76,120.76,120.63,120.65,11684.0,103.336,103.336,103.2247,103.2418,11684.0
2017-08-31 14:40:00,120.63,120.66,120.6,120.64,4300.0,103.2247,103.2504,103.199,103.2333,4300.0
2017-08-31 14:45:00,120.62,120.72,120.6,120.7,10595.0,103.2162,103.3017,103.199,103.2846,10595.0
2017-08-31 14:50:00,120.68,120.86,120.67,120.84,5992.0,103.2675,103.4215,103.2589,103.4044,5992.0
2017-08-31 14:55:00,120.81,120.92,120.81,120.91,6770.0,103.3787,103.4729,103.3787,103.4643,6770.0
2017-08-31 15:00:00,120.91,120.94,120.78,120.84,9003.0,103.4643,103.49,103.3531,103.4044,9003.0
2017-08-31 15:05:00,120.85,120.9,120.79,120.85,8090.0,103.413,103.4558,103.3616,103.413,8090.0
2017-08-31 15:10:00,120.86,120.87,120.76,120.77,10412.0,103.4215,103.4301,103.336,103.3445,10412.0
2017-08-31 15:15:00,120.76,120.87,120.75,120.87,8583.0,103.336,103.4301,103.3274,103.4301,8583.0
2017-08-31 15:20:00,120.86,120.87,120.82,120.82,11866.0,103.4215,103.4301,103.3873,103.3873,11866.0
2017-08-31 15:25:00,120.81,120.88,120.8,120.88,8502.0,103.3787,103.4386,103.3702,103.4386,8502.0
2017-08-31 15:30:00,120.88,120.95,120.85,120.95,10900.0,103.4386,103.4985,103.413,103.4985,10900.0
2017-08-31 15:35:00,120.95,121.06,120.93,120.94,15690.0,103.4985,103.5927,103.4814,103.49,15690.0
2017-08-31 15:40:00,120.94,120.95,120.85,120.86,55955.0,103.49,103.4985,103.413,103.4215,55955.0
2017-08-31 15:45:00,120.85,120.86,120.54,120.62,57176.0,103.413,103.4215,103.1477,103.2162,57176.0
2017-08-31 15:50:00,120.61,120.61,120.52,120.52,40427.0,103.2076,103.2076,103.1306,103.1306,40427.0
2017-08-31 15:55:00,120.51,120.6,120.42,120.53,88863.0,103.122,103.199,103.045,103.1391,88863.0
2017-09-01 09:30:00,121.18,121.55,121.01,121.55,19083.0,103.6954,104.012,103.5499,104.012,19083.0
2017-09-01 09:35:00,121.67,121.88,121.58,121.8,9177.0,104.1147,104.2944,104.0376,104.2259,9177.0
2017-09-01 09:40:00,121.82,122.42,121.82,122.32,31829.0,104.243,104.7564,104.243,104.6709,31829.0
2017-09-01 09:45:00,122.28,122.35,121.84,121.86,10577.0,104.6366,104.6965,104.2601,104.2772,10577.0
2017-09-01 09:50:00,121.82,121.96,121.26,121.4,16745.0,104.243,104.3628,103.7638,103.8836,16745.0
2017-09-01 09:55:00,121.36,121.94,121.35,121.93,20518.0,103.8494,104.3457,103.8408,104.3371,20518.0
2017-09-01 10:00:00,121.99,121.99,121.37,121.5,18159.0,104.3885,104.3885,103.8579,103.9692,18159.0
2017-09-01 10:05:00,121.5,121.73,121.5,121.6,9253.0,103.9692,104.166,103.9692,104.0548,9253.0
2017-09-01 10:10:00,121.62,121.78,121.46,121.67,6960.0,104.0719,104.2088,103.935,104.1147,6960.0
2017-09-01 10:15:00,121.7,121.89,121.53,121.89,5324.0,104.1403,104.3029,103.9949,104.3029,5324.0
2017-09-01 10:20:00,121.86,121.87,121.59,121.83,9200.0,104.2772,104.2858,104.0462,104.2516,9200.0
2017-09-01 10:25:00,121.82,121.82,121.65,121.69,7366.0,104.243,104.243,104.0975,104.1318,7366.0
2017-09-01 10:30:00,121.71,121.97,121.71,121.97,4257.0,104.1489,104.3714,104.1489,104.3714,4257.0
2017-09-01 10:35:00,121.99,122.0,121.72,121.72,7373.0,104.3885,104.397,104.1574,104.1574,7373.0
2017-09-01 10:40:00,121.72,121.82,121.7,121.79,4300.0,104.1574,104.243,104.1403,104.2173,4300.0
2017-09-01 10:45:00,121.79,121.98,121.79,121.84,7677.0,104.2173,104.3799,104.2173,104.2601,7677.0
2017-09-01 10:50:00,121.84,122.05,121.83,122.05,6154.0,104.2601,104.4398,104.2516,104.4398,6154.0
2017-09-01 10:55:00,122.11,122.2,122.08,122.13,8042.0,104.4912,104.5682,104.4655,104.5083,8042.0
2017-09-01 11:00:00,122.1,122.22,122.06,122.08,6410.0,104.4826,104.5853,104.4484,104.4655,6410.0
2017-09-01 11:05:00,122.08,122.08,121.88,121.94,5518.0,104.4655,104.4655,104.2944,104.3457,5518.0
2017-09-01 11:10:00,121.94,122.0,121.84,122.0,3730.0,104.3457,104.397,104.2601,104.397,3730.0
2017-09-01 11:15:00,121.99,121.99,121.87,121.88,4984.0,104.3885,104.3885,104.2858,104.2944,4984.0
2017-09-01 11:20:00,121.87,122.05,121.83,121.93,4100.0,104.2858,104.4398,104.2516,104.3371,4100.0
2017-09-01 11:25:00,121.91,121.91,121.79,121.8,4837.0,104.32,104.32,104.2173,104.2259,4837.0
2017-09-01 11:30:00,121.78,121.9,121.72,121.9,4435.0,104.2088,104.3115,104.1574,104.3115,4435.0
2017-09-01 11:35:00,121.9,121.9,121.74,121.83,12395.0,104.3115,104.3115,104.1746,104.2516,12395.0
2017-09-01 11:40:00,121.8,122.1,121.8,122.07,10127.0,104.2259,104.4826,104.2259,104.4569,10127.0
2017-09-01 11:45:00,122.05,122.21,122.05,122.11,4281.0,104.4398,104.5767,104.4398,104.4912,4281.0
2017-09-01 11:50:00,122.15,122.18,122.11,122.16,3552.0,104.5254,104.5511,104.4912,104.534,3552.0
2017-09-01 11:55:00,122.16,122.16,121.89,121.96,6726.0,104.534,104.534,104.3029,104.3628,6726.0
2017-09-01 12:00:00,121.96,122.11,121.96,122.07,3591.0,104.3628,104.4912,104.3628,104.4569,3591.0
2017-09-01 12:05:00,122.05,122.11,121.98,122.01,7069.0,104.4398,104.4912,104.3799,104.4056,7069.0
2017-09-01 12:10:00,122.03,122.05,121.99,122.03,4052.0,104.4227,104.4398,104.3885,104.4227,4052.0
2017-09-01 12:15:00,122.02,122.05,121.94,121.97,4851.0,104.4142,104.4398,104.3457,104.3714,4851.0
2017-09-01 12:20:00,121.97,121.97,121.9,121.96,3122.0,104.3714,104.3714,104.3115,104.3628,3122.0
2017-09-01 12:25:00,121.98,121.99,121.93,121.93,3106.0,104.3799,104.3885,104.3371,104.3371,3106.0
2017-09-01 12:30:00,121.95,122.0,121.93,122.0,5465.0,104.3543,104.397,104.3371,104.397,5465.0
2017-09-01 12:35:00,122.0,122.04,121.98,122.03,3326.0,104.397,104.4313,104.3799,104.4227,3326.0
2017-09-01 12:40:00,122.08,122.08,122.01,122.06,3736.0,104.4655,104.4655,104.4056,104.4484,3736.0
2017-09-01 12:45:00,122.07,122.12,122.03,122.03,3800.0,104.4569,104.4997,104.4227,104.4227,3800.0
2017-09-01 12:50:00,121.96,122.03,121.96,122.0,4588.0,104.3628,104.4227,104.3628,104.397,4588.0
2017-09-01 12:55:00,122.02,122.03,121.98,122.0,5098.0,104.4142,104.4227,104.3799,104.397,5098.0
2017-09-01 13:00:00,122.02,122.12,122.02,122.1,4082.0,104.4142,104.4997,104.4142,104.4826,4082.0
2017-09-01 13:05:00,122.08,122.08,121.98,122.02,4500.0,104.4655,104.4655,104.3799,104.4142,4500.0
2017-09-01 13:10:00,122.02,122.04,121.99,122.03,3206.0,104.4142,104.4313,104.3885,104.4227,3206.0
2017-09-01 13:15:00,122.03,122.03,121.89,121.92,4179.0,104.4227,104.4227,104.3029,104.3286,4179.0
2017-09-01 13:20:00,121.92,121.92,121.81,121.82,1600.0,104.3286,104.3286,104.2345,104.243,1600.0
2017-09-01 13:25:00,121.83,121.87,121.81,121.81,8141.0,104.2516,104.2858,104.2345,104.2345,8141.0
2017-09-01 13:30:00,121.78,121.82,121.67,121.79,6304.0,104.2088,104.243,104.1147,104.2173,6304.0
2017-09-01 13:35:00,121.82,121.83,121.78,121.78,3943.0,104.243,104.2516,104.2088,104.2088,3943.0
2017-09-01 13:40:00,121.77,121.79,121.7,121.73,5641.0,104.2002,104.2173,104.1403,104.166,5641.0
2017-09-01 13:45:00,121.71,121.74,121.69,121.7,2852.0,104.1489,104.1746,104.1318,104.1403,2852.0
2017-09-01 13:50:00,121.68,121.71,121.68,121.68,5650.0,104.1232,104.1489,104.1232,104.1232,5650.0
2017-09-01 13:55:00,121.68,121.7,121.59,121.63,9081.0,104.1232,104.1403,104.0462,104.0804,9081.0
2017-09-01 14:00:00,121.61,121.66,121.56,121.66,6621.0,104.0633,104.1061,104.0205,104.1061,6621.0
2017-09-01 14:05:00,121.68,121.74,121.67,121.69,5728.0,104.1232,104.1746,104.1147,104.1318,5728.0
2017-09-01 14:10:00,121.7,121.71,121.6,121.6,4000.0,104.1403,104.1489,104.0548,104.0548,4000.0
2017-09-01 14:15:00,121.58,121.61,121.54,121.61,5687.0,104.0376,104.0633,104.0034,104.0633,5687.0
2017-09-01 14:20:00,121.6,121.71,121.6,121.71,5877.0,104.0548,104.1489,104.0548,104.1489,5877.0
2017-09-01 14:25:00,121.69,121.82,121.68,121.77,7393.0,104.1318,104.243,104.1232,104.2002,7393.0
2017-09-01 14:30:00,121.75,121.75,121.52,121.52,6178.0,104.1831,104.1831,103.9863,103.9863,6178.0
2017-09-01 14:35:00,121.55,121.59,121.54,121.55,7919.0,104.012,104.0462,104.0034,104.012,7919.0
2017-09-01 14:40:00,121.55,121.57,121.52,121.53,7425.0,104.012,104.0291,103.9863,103.9949,7425.0
2017-09-01 14:45:00,121.54,121.56,121.49,121.52,5935.0,104.0034,104.0205,103.9606,103.9863,5935.0
2017-09-01 14:50:00,121.52,121.54,121.5,121.52,4657.0,103.9863,104.0034,103.9692,103.9863,4657.0
2017-09-01 14:55:00,121.53,121.53,121.4,121.4,7830.0,103.9949,103.9949,103.8836,103.8836,7830.0
2017-09-01 15:00:00,121.45,121.52,121.37,121.52,5824.0,103.9264,103.9863,103.8579,103.9863,5824.0
2017-09-01 15:05:00,121.52,121.59,121.47,121.51,9505.0,103.9863,104.0462,103.9435,103.9777,9505.0
2017-09-01 15:10:00,121.52,121.52,121.4,121.44,6429.0,103.9863,103.9863,103.8836,103.9178,6429.0
2017-09-01 15:15:00,121.44,121.44,121.34,121.35,6328.0,103.9178,103.9178,103.8323,103.8408,6328.0
2017-09-01 15:20:00,121.35,121.37,121.31,121.31,7576.0,103.8408,103.8579,103.8066,103.8066,7576.0
2017-09-01 15:25:00,121.31,121.43,121.31,121.4,12251.0,103.8066,103.9093,103.8066,103.8836,12251.0
2017-09-01 15:30:00,121.39,121.4,121.27,121.39,29197.0,103.8751,103.8836,103.7724,103.8751,29197.0
2017-09-01 15:35:00,121.38,121.42,121.37,121.38,19263.0,103.8665,103.9007,103.8579,103.8665,19263.0
2017-09-01 15:40:00,121.37,121.5,121.37,121.45,35169.0,103.8579,103.9692,103.8579,103.9264,35169.0
2017-09-01 15:45:00,121.45,121.46,121.42,121.45,27223.0,103.9264,103.935,103.9007,103.9264,27223.0
2017-09-01 15:50:00,121.44,121.47,121.42,121.42,48218.0,103.9178,103.9435,103.9007,103.9007,48218.0
2017-09-01 15:55:00,121.42,121.43,121.15,121.21,69561.0,103.9007,103.9093,103.6697,103.721,69561.0
2017-09-05 09:30:00,121.2,121.2,120.13,120.57,67663.0,103.7125,103.7125,102.7969,103.1734,67663.0
2017-09-05 09:35:00,120.57,121.01,120.34,120.36,16604.0,103.1734,103.5499,102.9766,102.9937,16604.0
2017-09-05 09:40:00,120.47,121.12,120.41,121.11,31535.0,103.0878,103.644,103.0365,103.6355,31535.0
2017-09-05 09:45:00,121.13,121.88,120.52,120.52,65278.0,103.6526,104.2944,103.1306,103.1306,65278.0
2017-09-05 09:50:00,120.59,120.98,120.39,120.52,16553.0,103.1905,103.5242,103.0193,103.1306,16553.0
2017-09-05 09:55:00,120.52,120.88,120.36,120.86,32108.0,103.1306,103.4386,102.9937,103.4215,32108.0
2017-09-05 10:00:00,120.88,121.1,120.7,121.0,56263.0,103.4386,103.6269,103.2846,103.5413,56263.0
2017-09-05 10:05:00,121.12,121.71,120.93,121.44,45268.0,103.644,104.1489,103.4814,103.9178,45268.0
2017-09-05 10:10:00,121.41,121.44,120.66,120.83,29968.0,103.8922,103.9178,103.2504,103.3959,29968.0
2017-09-05 10:15:00,120.79,120.97,120.76,120.85,26341.0,103.3616,103.5157,103.336,103.413,26341.0
2017-09-05 10:20:00,120.9,121.0,120.82,120.87,29797.0,103.4558,103.5413,103.3873,103.4301,29797.0
2017-09-05 10:25:00,120.9,121.64,120.85,121.62,81202.0,103.4558,104.089,103.413,104.0719,81202.0
2017-09-05 10:30:00,121.6,121.65,121.14,121.36,22432.0,104.0548,104.0975,103.6611,103.8494,22432.0
2017-09-05 10:35:00,121.36,121.36,121.0,121.05,14990.0,103.8494,103.8494,103.5413,103.5841,14990.0
2017-09-05 10:40:00,121.0,121.44,120.83,121.15,42210.0,103.5413,103.9178,103.3959,103.6697,42210.0
2017-09-05 10:45:00,121.16,121.26,120.87,121.07,24509.0,103.6782,103.7638,103.4301,103.6012,24509.0
2017-09-05 10:50:00,121.03,121.04,120.83,120.93,24882.0,103.567,103.5756,103.3959,103.4814,24882.0
2017-09-05 10:55:00,120.9,121.02,120.79,121.0,34443.0,103.4558,103.5584,103.3616,103.5413,34443.0
2017-09-05 11:00:00,120.92,120.97,120.65,120.67,16886.0,103.4729,103.5157,103.2418,103.2589,16886.0
2017-09-05 11:05:00,120.73,120.92,120.73,120.9,16308.0,103.3103,103.4729,103.3103,103.4558,16308.0
2017-09-05 11:10:00,120.88,121.1,120.8,121.09,7072.0,103.4386,103.6269,103.3702,103.6183,7072.0
2017-09-05 11:15:00,121.13,121.16,120.98,121.02,12724.0,103.6526,103.6782,103.5242,103.5584,12724.0
2017-09-05 11:20:00,121.01,121.18,120.98,121.18,11330.0,103.5499,103.6954,103.5242,103.6954,11330.0
2017-09-05 11:25:00,121.13,121.67,121.04,121.24,50458.0,103.6526,104.1147,103.5756,103.7467,50458.0
2017-09-05 11:30:00,121.22,121.39,121.15,121.29,16534.0,103.7296,103.8751,103.6697,103.7895,16534.0
2017-09-05 11:35:00,121.31,121.59,121.25,121.31,13672.0,103.8066,104.0462,103.7553,103.8066,13672.0
2017-09-05 11:40:00,121.3,121.37,121.18,121.18,9000.0,103.798,103.8579,103.6954,103.6954,9000.0
2017-09-05 11:45:00,121.25,121.49,121.16,121.31,20756.0,103.7553,103.9606,103.6782,103.8066,20756.0
2017-09-05 11:50:00,121.29,121.29,121.11,121.11,4658.0,103.7895,103.7895,103.6355,103.6355,4658.0
2017-09-05 11:55:00,121.11,121.35,121.11,121.26,11839.0,103.6355,103.8408,103.6355,103.7638,11839.0
2017-09-05 12:00:00,121.25,121.25,120.94,121.04,30330.0,103.7553,103.7553,103.49,103.5756,30330.0
2017-09-05 12:05:00,121.07,121.19,120.93,121.0,16827.0,103.6012,103.7039,103.4814,103.5413,16827.0
2017-09-05 12:10:00,121.02,121.15,120.96,121.0,16503.0,103.5584,103.6697,103.5071,103.5413,16503.0
2017-09-05 12:15:00,120.98,121.09,120.98,121.09,9885.0,103.5242,103.6183,103.5242,103.6183,9885.0
2017-09-05 12:20:00,121.08,121.42,121.01,121.17,21594.0,103.6098,103.9007,103.5499,103.6868,21594.0
2017-09-05 12:25:00,121.16,121.2,121.04,121.04,6472.0,103.6782,103.7125,103.5756,103.5756,6472.0
2017-09-05 12:30:00,121.03,121.08,120.94,120.99,45950.0,103.567,103.6098,103.49,103.5328,45950.0
2017-09-05 12:35:00,121.0,121.1,120.97,121.04,18448.0,103.5413,103.6269,103.5157,103.5756,18448.0
2017-09-05 12:40:00,121.02,121.08,120.98,121.05,12121.0,103.5584,103.6098,103.5242,103.5841,12121.0
2017-09-05 12:45:00,121.03,121.09,120.95,121.09,29093.0,103.567,103.6183,103.4985,103.6183,29093.0
2017-09-05 12:50:00,121.07,121.07,120.99,121.01,8845.0,103.6012,103.6012,103.5328,103.5499,8845.0
2017-09-05 12:55:00,121.05,121.17,121.0,121.11,10487.0,103.5841,103.6868,103.5413,103.6355,10487.0
2017-09-05 13:00:00,121.1,121.1,120.93,121.02,34352.0,103.6269,103.6269,103.4814,103.5584,34352.0
2017-09-05 13:05:00,121.04,121.04,120.6,120.72,25572.0,103.5756,103.5756,103.199,103.3017,25572.0
2017-09-05 13:10:00,120.71,121.18,120.69,121.07,22343.0,103.2932,103.6954,103.2761,103.6012,22343.0
2017-09-05 13:15:00,121.0,121.19,120.98,121.19,10919.0,103.5413,103.7039,103.5242,103.7039,10919.0
2017-09-05 13:20:00,121.21,121.51,121.21,121.48,11797.0,103.721,103.9777,103.721,103.9521,11797.0
2017-09-05 13:25:00,121.43,121.48,121.07,121.1,10734.0,103.9093,103.9521,103.6012,103.6269,10734.0
2017-09-05 13:30:00,121.1,121.23,120.98,121.11,12529.0,103.6269,103.7381,103.5242,103.6355,12529.0
2017-09-05 13:35:00,121.03,121.53,121.03,121.36,25401.0,103.567,103.9949,103.567,103.8494,25401.0
2017-09-05 13:40:00,121.35,121.68,121.34,121.62,17136.0,103.8408,104.1232,103.8323,104.0719,17136.0
2017-09-05 13:45:00,121.62,121.63,121.42,121.51,12002.0,104.0719,104.0804,103.9007,103.9777,12002.0
2017-09-05 13:50:00,121.48,121.8,121.43,121.68,15932.0,103.9521,104.2259,103.9093,104.1232,15932.0
2017-09-05 13:55:00,121.69,121.72,121.45,121.6,22865.0,104.1318,104.1574,103.9264,104.0548,22865.0
2017-09-05 14:00:00,121.6,121.74,121.55,121.59,11048.0,104.0548,104.1746,104.012,104.0462,11048.0
2017-09-05 14:05:00,121.63,121.64,121.16,121.28,29507.0,104.0804,104.089,103.6782,103.7809,29507.0
2017-09-05 14:10:00,121.29,121.31,121.09,121.12,8235.0,103.7895,103.8066,103.6183,103.644,8235.0
2017-09-05 14:15:00,121.13,121.19,121.05,121.19,7362.0,103.6526,103.7039,103.5841,103.7039,7362.0
2017-09-05 14:20:00,121.12,121.34,121.1,121.23,9695.0,103.644,103.8323,103.6269,103.7381,9695.0
2017-09-05 14:25:00,121.23,121.37,121.2,121.27,10860.0,103.7381,103.8579,103.7125,103.7724,10860.0
2017-09-05 14:30:00,121.28,121.4,121.25,121.28,14253.0,103.7809,103.8836,103.7553,103.7809,14253.0
2017-09-05 14:35:00,121.3,121.38,121.28,121.29,11684.0,103.798,103.8665,103.7809,103.7895,11684.0
2017-09-05 14:40:00,121.26,121.27,121.04,121.04,16626.0,103.7638,103.7724,103.5756,103.5756,16626.0
2017-09-05 14:45:00,121.05,121.2,121.04,121.13,12532.0,103.5841,103.7125,103.5756,103.6526,12532.0
2017-09-05 14:50:00,121.1,121.23,121.09,121.17,14059.0,103.6269,103.7381,103.6183,103.6868,14059.0
2017-09-05 14:55:00,121.15,121.15,121.08,121.14,23675.0,103.6697,103.6697,103.6098,103.6611,23675.0
2017-09-05 15:00:00,121.12,121.29,121.09,121.12,36325.0,103.644,103.7895,103.6183,103.644,36325.0
2017-09-05 15:05:00,121.12,121.19,121.06,121.14,37311.0,103.644,103.7039,103.5927,103.6611,37311.0
2017-09-05 15:10:00,121.13,121.16,121.09,121.14,34623.0,103.6526,103.6782,103.6183,103.6611,34623.0
2017-09-05 15:15:00,121.1,121.19,121.07,121.13,25024.0,103.6269,103.7039,103.6012,103.6526,25024.0
2017-09-05 15:20:00,121.14,121.27,121.1,121.17,18436.0,103.6611,103.7724,103.6269,103.6868,18436.0
2017-09-05 15:25:00,121.17,121.27,121.11,121.18,19354.0,103.6868,103.7724,103.6355,103.6954,19354.0
2017-09-05 15:30:00,121.21,121.34,121.15,121.29,30191.0,103.721,103.8323,103.6697,103.7895,30191.0
2017-09-05 15:35:00,121.28,121.29,121.09,121.14,26567.0,103.7809,103.7895,103.6183,103.6611,26567.0
2017-09-05 15:40:00,121.12,121.32,121.09,121.31,46808.0,103.644,103.8152,103.6183,103.8066,46808.0
2017-09-05 15:45:00,121.28,121.28,121.09,121.12,42537.0,103.7809,103.7809,103.6183,103.644,42537.0
2017-09-05 15:50:00,121.14,121.17,121.01,121.13,72052.0,103.6611,103.6868,103.5499,103.6526,72052.0
2017-09-05 15:55:00,121.16,121.21,121.08,121.13,106005.0,103.6782,103.721,103.6098,103.6526,106005.0
2017-09-06 09:30:00,121.76,122.35,121.18,122.34,29535.0,104.1917,104.6965,103.6954,104.688,29535.0
2017-09-06 09:35:00,122.21,122.82,121.79,122.78,16752.0,104.5767,105.0987,104.2173,105.0645,16752.0
2017-09-06 09:40:00,122.73,122.77,122.19,122.3,11023.0,105.0217,105.0559,104.5596,104.6538,11023.0
2017-09-06 09:45:00,122.29,122.59,122.28,122.55,16348.0,104.6452,104.9019,104.6366,104.8677,16348.0
2017-09-06 09:50:00,122.59,122.98,122.52,122.65,19395.0,104.9019,105.2356,104.842,104.9533,19395.0
2017-09-06 09:55:00,122.57,122.84,122.52,122.67,9016.0,104.8848,105.1158,104.842,104.9704,9016.0
2017-09-06 10:00:00,122.62,123.63,122.62,123.53,30418.0,104.9276,105.7919,104.9276,105.7063,30418.0
2017-09-06 10:05:00,123.48,123.69,123.12,123.58,27530.0,105.6635,105.8432,105.3554,105.7491,27530.0
2017-09-06 10:10:00,123.53,123.67,123.43,123.56,27097.0,105.7063,105.8261,105.6207,105.732,27097.0
2017-09-06 10:15:00,123.5,123.99,123.43,123.5,65799.0,105.6806,106.0999,105.6207,105.6806,65799.0
2017-09-06 10:20:00,123.5,123.59,123.38,123.5,65188.0,105.6806,105.7576,105.5779,105.6806,65188.0
2017-09-06 10:25:00,123.5,123.75,123.46,123.51,40892.0,105.6806,105.8945,105.6464,105.6892,40892.0
2017-09-06 10:30:00,123.5,123.55,122.97,122.97,35013.0,105.6806,105.7234,105.2271,105.2271,35013.0
2017-09-06 10:35:00,122.96,122.96,122.44,122.44,22971.0,105.2185,105.2185,104.7736,104.7736,22971.0
2017-09-06 10:40:00,122.51,122.63,122.41,122.44,21449.0,104.8335,104.9361,104.7479,104.7736,21449.0
2017-09-06 10:45:00,122.44,122.44,122.16,122.18,19728.0,104.7736,104.7736,104.534,104.5511,19728.0
2017-09-06 10:50:00,122.24,122.36,122.06,122.06,19367.0,104.6024,104.7051,104.4484,104.4484,19367.0
2017-09-06 10:55:00,122.08,122.34,122.04,122.19,18349.0,104.4655,104.688,104.4313,104.5596,18349.0
2017-09-06 11:00:00,122.15,122.62,122.14,122.5,27048.0,104.5254,104.9276,104.5168,104.8249,27048.0
2017-09-06 11:05:00,122.5,122.62,122.46,122.52,20786.0,104.8249,104.9276,104.7907,104.842,20786.0
2017-09-06 11:10:00,122.52,122.73,122.5,122.64,18134.0,104.842,105.0217,104.8249,104.9447,18134.0
2017-09-06 11:15:00,122.6,122.71,122.56,122.66,7450.0,104.9105,105.0046,104.8762,104.9618,7450.0
2017-09-06 11:20:00,122.71,122.72,122.54,122.61,10491.0,105.0046,105.0132,104.8591,104.919,10491.0
2017-09-06 11:25:00,122.62,122.65,122.46,122.55,12956.0,104.9276,104.9533,104.7907,104.8677,12956.0
2017-09-06 11:30:00,122.54,122.88,122.48,122.59,37580.0,104.8591,105.1501,104.8078,104.9019,37580.0
2017-09-06 11:35:00,122.57,122.61,122.46,122.49,15802.0,104.8848,104.919,104.7907,104.8163,15802.0
2017-09-06 11:40:00,122.49,122.55,122.47,122.55,20672.0,104.8163,104.8677,104.7992,104.8677,20672.0
2017-09-06 11:45:00,122.55,122.65,122.55,122.65,7080.0,104.8677,104.9533,104.8677,104.9533,7080.0
2017-09-06 11:50:00,122.62,122.69,122.6,122.69,13394.0,104.9276,104.9875,104.9105,104.9875,13394.0
2017-09-06 11:55:00,122.69,122.72,122.62,122.7,15897.0,104.9875,105.0132,104.9276,104.996,15897.0
2017-09-06 12:00:00,122.71,122.82,122.67,122.75,28174.0,105.0046,105.0987,104.9704,105.0388,28174.0
2017-09-06 12:05:00,122.77,122.82,122.67,122.75,17779.0,105.0559,105.0987,104.9704,105.0388,17779.0
2017-09-06 12:10:00,122.75,122.8,122.7,122.73,16332.0,105.0388,105.0816,104.996,105.0217,16332.0
2017-09-06 12:15:00,122.72,122.89,122.72,122.85,8882.0,105.0132,105.1586,105.0132,105.1244,8882.0
2017-09-06 12:20:00,122.86,122.86,122.72,122.82,7906.0,105.133,105.133,105.0132,105.0987,7906.0
2017-09-06 12:25:00,122.83,122.87,122.77,122.87,4984.0,105.1073,105.1415,105.0559,105.1415,4984.0
2017-09-06 12:30:00,122.85,122.88,122.7,122.7,8617.0,105.1244,105.1501,104.996,104.996,8617.0
2017-09-06 12:35:00,122.7,122.75,122.68,122.71,31823.0,104.996,105.0388,104.9789,105.0046,31823.0
2017-09-06 12:40:00,122.68,122.75,122.68,122.71,8966.0,104.9789,105.0388,104.9789,105.0046,8966.0
2017-09-06 12:45:00,122.73,122.74,122.57,122.61,15860.0,105.0217,105.0303,104.8848,104.919,15860.0
2017-09-06 12:50:00,122.57,122.58,122.37,122.47,6539.0,104.8848,104.8934,104.7137,104.7992,6539.0
2017-09-06 12:55:00,122.44,122.6,122.41,122.51,8973.0,104.7736,104.9105,104.7479,104.8335,8973.0
2017-09-06 13:00:00,122.51,122.72,122.49,122.69,12995.0,104.8335,105.0132,104.8163,104.9875,12995.0
2017-09-06 13:05:00,122.71,122.72,122.63,122.67,7311.0,105.0046,105.0132,104.9361,104.9704,7311.0
2017-09-06 13:10:00,122.67,122.7,122.64,122.64,7874.0,104.9704,104.996,104.9447,104.9447,7874.0
2017-09-06 13:15:00,122.62,122.65,122.57,122.61,12053.0,104.9276,104.9533,104.8848,104.919,12053.0
2017-09-06 13:20:00,122.63,122.66,122.6,122.61,8762.0,104.9361,104.9618,104.9105,104.919,8762.0
2017-09-06 13:25:00,122.6,122.66,122.58,122.6,19434.0,104.9105,104.9618,104.8934,104.9105,19434.0
2017-09-06 13:30:00,122.61,122.72,122.6,122.71,12725.0,104.919,105.0132,104.9105,105.0046,12725.0
2017-09-06 13:35:00,122.67,122.7,122.63,122.65,5807.0,104.9704,104.996,104.9361,104.9533,5807.0
2017-09-06 13:40:00,122.65,122.65,122.59,122.63,18511.0,104.9533,104.9533,104.9019,104.9361,18511.0
2017-09-06 13:45:00,122.63,122.64,122.59,122.62,12149.0,104.9361,104.9447,104.9019,104.9276,12149.0
2017-09-06 13:50:00,122.62,122.67,122.6,122.6,10922.0,104.9276,104.9704,104.9105,104.9105,10922.0
2017-09-06 13:55:00,122.62,122.63,122.57,122.6,29455.0,104.9276,104.9361,104.8848,104.9105,29455.0
2017-09-06 14:00:00,122.59,122.64,122.58,122.63,25626.0,104.9019,104.9447,104.8934,104.9361,25626.0
2017-09-06 14:05:00,122.62,122.7,122.6,122.7,15299.0,104.9276,104.996,104.9105,104.996,15299.0
2017-09-06 14:10:00,122.7,122.8,122.63,122.67,8911.0,104.996,105.0816,104.9361,104.9704,8911.0
2017-09-06 14:15:00,122.68,122.68,122.61,122.64,6205.0,104.9789,104.9789,104.919,104.9447,6205.0
2017-09-06 14:20:00,122.65,122.95,122.6,122.74,30128.0,104.9533,105.21,104.9105,105.0303,30128.0
2017-09-06 14:25:00,122.73,122.81,122.63,122.63,12102.0,105.0217,105.0902,104.9361,104.9361,12102.0
2017-09-06 14:30:00,122.62,122.66,122.59,122.62,16824.0,104.9276,104.9618,104.9019,104.9276,16824.0
2017-09-06 14:35:00,122.62,122.67,122.56,122.6,60673.0,104.9276,104.9704,104.8762,104.9105,60673.0
2017-09-06 14:40:00,122.61,122.63,122.38,122.54,44961.0,104.919,104.9361,104.7222,104.8591,44961.0
2017-09-06 14:45:00,122.51,122.62,122.41,122.53,63309.0,104.8335,104.9276,104.7479,104.8506,63309.0
2017-09-06 14:50:00,122.5,122.62,122.48,122.52,52528.0,104.8249,104.9276,104.8078,104.842,52528.0
2017-09-06 14:55:00,122.5,122.54,122.46,122.5,42684.0,104.8249,104.8591,104.7907,104.8249,42684.0
2017-09-06 15:00:00,122.5,122.62,122.47,122.5,56702.0,104.8249,104.9276,104.7992,104.8249,56702.0
2017-09-06 15:05:00,122.51,122.51,122.26,122.41,33476.0,104.8335,104.8335,104.6195,104.7479,33476.0
2017-09-06 15:10:00,122.41,122.45,122.38,122.41,45995.0,104.7479,104.7821,104.7222,104.7479,45995.0
2017-09-06 15:15:00,122.41,122.46,122.39,122.45,51169.0,104.7479,104.7907,104.7308,104.7821,51169.0
2017-09-06 15:20:00,122.43,122.57,122.4,122.5,21876.0,104.765,104.8848,104.7393,104.8249,21876.0
2017-09-06 15:25:00,122.48,122.48,122.38,122.41,38423.0,104.8078,104.8078,104.7222,104.7479,38423.0
2017-09-06 15:30:00,122.42,122.42,122.38,122.39,42757.0,104.7564,104.7564,104.7222,104.7308,42757.0
2017-09-06 15:35:00,122.39,122.42,122.29,122.35,69485.0,104.7308,104.7564,104.6452,104.6965,69485.0
2017-09-06 15:40:00,122.34,122.51,122.34,122.49,55690.0,104.688,104.8335,104.688,104.8163,55690.0
2017-09-06 15:45:00,122.5,122.57,122.43,122.47,32287.0,104.8249,104.8848,104.765,104.7992,32287.0
2017-09-06 15:50:00,122.46,122.46,122.38,122.4,59084.0,104.7907,104.7907,104.7222,104.7393,59084.0
2017-09-06 15:55:00,122.4,122.48,122.38,122.46,127733.0,104.7393,104.8078,104.7222,104.7907,127733.0
2017-09-07 09:30:00,122.91,123.0,122.3,122.78,22739.0,105.1757,105.2528,104.6538,105.0645,22739.0
2017-09-07 09:35:00,122.66,122.98,122.61,122.92,6825.0,104.9618,105.2356,104.919,105.1843,6825.0
2017-09-07 09:40:00,122.97,123.64,122.83,123.45,17746.0,105.2271,105.8004,105.1073,105.6378,17746.0
2017-09-07 09:45:00,123.54,123.61,122.64,122.78,9398.0,105.7148,105.7747,104.9447,105.0645,9398.0
2017-09-07 09:50:00,122.83,123.01,122.61,122.95,11585.0,105.1073,105.2613,104.919,105.21,11585.0
2017-09-07 09:55:00,122.88,122.96,122.75,122.96,6528.0,105.1501,105.2185,105.0388,105.2185,6528.0
2017-09-07 10:00:00,123.08,123.19,122.78,122.97,9721.0,105.3212,105.4153,105.0645,105.2271,9721.0
2017-09-07 10:05:00,122.94,123.05,122.8,122.88,8743.0,105.2014,105.2955,105.0816,105.1501,8743.0
2017-09-07 10:10:00,122.92,122.96,122.79,122.89,4620.0,105.1843,105.2185,105.0731,105.1586,4620.0
2017-09-07 10:15:00,122.85,123.16,122.85,123.03,32060.0,105.1244,105.3897,105.1244,105.2784,32060.0
2017-09-07 10:20:00,123.07,123.21,123.01,123.11,5110.0,105.3127,105.4325,105.2613,105.3469,5110.0
2017-09-07 10:25:00,123.1,123.49,123.07,123.28,24813.0,105.3383,105.6721,105.3127,105.4924,24813.0
2017-09-07 10:30:00,123.27,123.33,123.04,123.06,9783.0,105.4838,105.5351,105.287,105.3041,9783.0
2017-09-07 10:35:00,123.11,123.17,123.02,123.13,6504.0,105.3469,105.3982,105.2699,105.364,6504.0
2017-09-07 10:40:00,123.14,123.34,123.14,123.22,5868.0,105.3726,105.5437,105.3726,105.441,5868.0
2017-09-07 10:45:00,123.19,123.39,123.19,123.29,9715.0,105.4153,105.5865,105.4153,105.5009,9715.0
2017-09-07 10:50:00,123.32,123.42,123.29,123.42,11812.0,105.5266,105.6122,105.5009,105.6122,11812.0
2017-09-07 10:55:00,123.4,123.48,123.31,123.37,8340.0,105.595,105.6635,105.518,105.5694,8340.0
2017-09-07 11:00:00,123.38,123.52,123.32,123.52,10141.0,105.5779,105.6977,105.5266,105.6977,10141.0
2017-09-07 11:05:00,123.52,123.54,123.36,123.48,11409.0,105.6977,105.7148,105.5608,105.6635,11409.0
2017-09-07 11:10:00,123.4,123.67,123.4,123.57,12129.0,105.595,105.8261,105.595,105.7405,12129.0
2017-09-07 11:15:00,123.57,123.57,123.37,123.39,6387.0,105.7405,105.7405,105.5694,105.5865,6387.0
2017-09-07 11:20:00,123.39,123.51,123.35,123.38,9013.0,105.5865,105.6892,105.5523,105.5779,9013.0
2017-09-07 11:25:00,123.38,123.63,123.38,123.5,14098.0,105.5779,105.7919,105.5779,105.6806,14098.0
2017-09-07 11:30:00,123.46,123.57,123.42,123.45,8941.0,105.6464,105.7405,105.6122,105.6378,8941.0
2017-09-07 11:35:00,123.46,123.61,123.43,123.55,12442.0,105.6464,105.7747,105.6207,105.7234,12442.0
2017-09-07 11:40:00,123.52,123.56,123.37,123.37,4568.0,105.6977,105.732,105.5694,105.5694,4568.0
2017-09-07 11:45:00,123.37,123.51,123.35,123.43,7206.0,105.5694,105.6892,105.5523,105.6207,7206.0
2017-09-07 11:50:00,123.45,123.51,123.43,123.49,3798.0,105.6378,105.6892,105.6207,105.6721,3798.0
2017-09-07 11:55:00,123.49,123.56,123.46,123.54,7788.0,105.6721,105.732,105.6464,105.7148,7788.0
2017-09-07 12:00:00,123.49,123.58,123.45,123.52,7770.0,105.6721,105.7491,105.6378,105.6977,7770.0
2017-09-07 12:05:00,123.52,123.59,123.52,123.55,2750.0,105.6977,105.7576,105.6977,105.7234,2750.0
2017-09-07 12:10:00,123.58,123.62,123.54,123.61,3935.0,105.7491,105.7833,105.7148,105.7747,3935.0
2017-09-07 12:15:00,123.63,123.69,123.59,123.69,7184.0,105.7919,105.8432,105.7576,105.8432,7184.0
2017-09-07 12:20:00,123.69,123.69,123.64,123.66,5382.0,105.8432,105.8432,105.8004,105.8175,5382.0
2017-09-07 12:25:00,123.66,123.66,123.48,123.48,6068.0,105.8175,105.8175,105.6635,105.6635,6068.0
2017-09-07 12:30:00,123.46,123.56,123.43,123.5,7854.0,105.6464,105.732,105.6207,105.6806,7854.0
2017-09-07 12:35:00,123.51,123.65,123.5,123.61,3430.0,105.6892,105.809,105.6806,105.7747,3430.0
2017-09-07 12:40:00,123.59,123.77,123.59,123.75,13560.0,105.7576,105.9117,105.7576,105.8945,13560.0
2017-09-07 12:45:00,123.75,123.77,123.71,123.72,10865.0,105.8945,105.9117,105.8603,105.8689,10865.0
2017-09-07 12:50:00,123.73,123.83,123.7,123.76,12230.0,105.8774,105.963,105.8518,105.9031,12230.0
2017-09-07 12:55:00,123.76,123.78,123.71,123.71,9277.0,105.9031,105.9202,105.8603,105.8603,9277.0
2017-09-07 13:00:00,123.75,123.76,123.63,123.66,15099.0,105.8945,105.9031,105.7919,105.8175,15099.0
2017-09-07 13:05:00,123.72,123.72,123.66,123.69,1916.0,105.8689,105.8689,105.8175,105.8432,1916.0
2017-09-07 13:10:00,123.68,123.77,123.68,123.77,8502.0,105.8346,105.9117,105.8346,105.9117,8502.0
2017-09-07 13:15:00,123.78,123.9,123.76,123.84,4451.0,105.9202,106.0229,105.9031,105.9716,4451.0
2017-09-07 13:20:00,123.84,123.88,123.75,123.75,10178.0,105.9716,106.0058,105.8945,105.8945,10178.0
2017-09-07 13:25:00,123.72,123.87,123.72,123.85,6463.0,105.8689,105.9972,105.8689,105.9801,6463.0
2017-09-07 13:30:00,123.83,123.88,123.78,123.85,7381.0,105.963,106.0058,105.9202,105.9801,7381.0
2017-09-07 13:35:00,123.88,123.92,123.86,123.91,9533.0,106.0058,106.04,105.9887,106.0315,9533.0
2017-09-07 13:40:00,123.86,124.05,123.83,124.04,20280.0,105.9887,106.1513,105.963,106.1427,20280.0
2017-09-07 13:45:00,124.02,124.2,124.01,124.16,7666.0,106.1256,106.2796,106.117,106.2454,7666.0
2017-09-07 13:50:00,124.16,124.17,124.07,124.07,5969.0,106.2454,106.2539,106.1684,106.1684,5969.0
2017-09-07 13:55:00,124.07,124.17,124.06,124.11,17096.0,106.1684,106.2539,106.1598,106.2026,17096.0
2017-09-07 14:00:00,124.1,124.2,124.06,124.2,6613.0,106.194,106.2796,106.1598,106.2796,6613.0
2017-09-07 14:05:00,124.2,124.26,124.19,124.21,5821.0,106.2796,106.331,106.2711,106.2882,5821.0
2017-09-07 14:10:00,124.22,124.22,124.03,124.03,8879.0,106.2967,106.2967,106.1341,106.1341,8879.0
2017-09-07 14:15:00,124.06,124.11,124.01,124.08,8990.0,106.1598,106.2026,106.117,106.1769,8990.0
2017-09-07 14:20:00,124.06,124.16,124.02,124.08,7480.0,106.1598,106.2454,106.1256,106.1769,7480.0
2017-09-07 14:25:00,124.09,124.1,124.05,124.06,6716.0,106.1855,106.194,106.1513,106.1598,6716.0
2017-09-07 14:30:00,124.05,124.13,124.05,124.12,7464.0,106.1513,106.2197,106.1513,106.2112,7464.0
2017-09-07 14:35:00,124.09,124.09,124.02,124.08,5556.0,106.1855,106.1855,106.1256,106.1769,5556.0
2017-09-07 14:40:00,124.07,124.14,124.06,124.1,5946.0,106.1684,106.2283,106.1598,106.194,5946.0
2017-09-07 14:45:00,124.1,124.1,123.99,124.04,5817.0,106.194,106.194,106.0999,106.1427,5817.0
2017-09-07 14:50:00,124.06,124.24,124.05,124.23,7202.0,106.1598,106.3138,106.1513,106.3053,7202.0
2017-09-07 14:55:00,124.21,124.35,124.18,124.29,12999.0,106.2882,106.408,106.2625,106.3566,12999.0
2017-09-07 15:00:00,124.29,124.34,124.21,124.25,9294.0,106.3566,106.3994,106.2882,106.3224,9294.0
2017-09-07 15:05:00,124.21,124.3,124.19,124.27,8398.0,106.2882,106.3652,106.2711,106.3395,8398.0
2017-09-07 15:10:00,124.29,124.31,124.27,124.29,7142.0,106.3566,106.3737,106.3395,106.3566,7142.0
2017-09-07 15:15:00,124.28,124.28,124.12,124.13,8665.0,106.3481,106.3481,106.2112,106.2197,8665.0
2017-09-07 15:20:00,124.12,124.14,123.99,124.01,9704.0,106.2112,106.2283,106.0999,106.117,9704.0
2017-09-07 15:25:00,124.0,124.32,124.0,124.17,26687.0,106.1085,106.3823,106.1085,106.2539,26687.0
2017-09-07 15:30:00,124.14,124.14,124.05,124.07,26842.0,106.2283,106.2283,106.1513,106.1684,26842.0
2017-09-07 15:35:00,124.06,124.08,123.9,123.95,25667.0,106.1598,106.1769,106.0229,106.0657,25667.0
2017-09-07 15:40:00,123.95,124.01,123.87,124.01,26715.0,106.0657,106.117,105.9972,106.117,26715.0
2017-09-07 15:45:00,124.01,124.06,123.93,124.01,43445.0,106.117,106.1598,106.0486,106.117,43445.0
2017-09-07 15:50:00,123.99,124.0,123.76,123.76,28623.0,106.0999,106.1085,105.9031,105.9031,28623.0
2017-09-07 15:55:00,123.79,123.98,123.76,123.94,77769.0,105.9288,106.0914,105.9031,106.0571,77769.0
2017-09-08 09:30:00,123.8,123.97,123.16,123.56,17077.0,105.9373,106.0828,105.3897,105.732,17077.0
2017-09-08 09:35:00,123.46,123.56,123.11,123.39,7128.0,105.6464,105.732,105.3469,105.5865,7128.0
2017-09-08 09:40:00,123.29,123.47,123.0,123.07,7762.0,105.5009,105.6549,105.2528,105.3127,7762.0
2017-09-08 09:45:00,123.05,123.6,123.05,123.57,14025.0,105.2955,105.7662,105.2955,105.7405,14025.0
2017-09-08 09:50:00,123.65,123.81,123.58,123.7,18744.0,105.809,105.9459,105.7491,105.8518,18744.0
2017-09-08 09:55:00,123.76,123.91,123.68,123.91,6230.0,105.9031,106.0315,105.8346,106.0315,6230.0
2017-09-08 10:00:00,123.94,123.95,123.55,123.57,10269.0,106.0571,106.0657,105.7234,105.7405,10269.0
2017-09-08 10:05:00,123.61,123.7,123.51,123.51,25270.0,105.7747,105.8518,105.6892,105.6892,25270.0
2017-09-08 10:10:00,123.51,123.64,123.47,123.61,27996.0,105.6892,105.8004,105.6549,105.7747,27996.0
2017-09-08 10:15:00,123.61,123.66,123.56,123.66,11295.0,105.7747,105.8175,105.732,105.8175,11295.0
2017-09-08 10:20:00,123.62,123.69,123.59,123.69,11211.0,105.7833,105.8432,105.7576,105.8432,11211.0
2017-09-08 10:25:00,123.65,123.96,123.65,123.69,16584.0,105.809,106.0742,105.809,105.8432,16584.0
2017-09-08 10:30:00,123.7,123.96,123.67,123.9,9377.0,105.8518,106.0742,105.8261,106.0229,9377.0
2017-09-08 10:35:00,123.95,123.95,123.77,123.82,9105.0,106.0657,106.0657,105.9117,105.9544,9105.0
2017-09-08 10:40:00,123.8,123.84,123.68,123.81,2978.0,105.9373,105.9716,105.8346,105.9459,2978.0
2017-09-08 10:45:00,123.81,124.07,123.81,124.05,16501.0,105.9459,106.1684,105.9459,106.1513,16501.0
2017-09-08 10:50:00,124.07,124.17,124.0,124.1,8003.0,106.1684,106.2539,106.1085,106.194,8003.0
2017-09-08 10:55:00,124.1,124.16,123.95,124.09,3617.0,106.194,106.2454,106.0657,106.1855,3617.0
2017-09-08 11:00:00,124.13,124.24,124.11,124.2,3890.0,106.2197,106.3138,106.2026,106.2796,3890.0
2017-09-08 11:05:00,124.19,124.21,124.01,124.09,6984.0,106.2711,106.2882,106.117,106.1855,6984.0
2017-09-08 11:10:00,124.03,124.03,123.88,123.89,5957.0,106.1341,106.1341,106.0058,106.0143,5957.0
2017-09-08 11:15:00,123.87,123.87,123.7,123.73,4823.0,105.9972,105.9972,105.8518,105.8774,4823.0
2017-09-08 11:20:00,123.77,123.86,123.74,123.83,6878.0,105.9117,105.9887,105.886,105.963,6878.0
2017-09-08 11:25:00,123.87,124.01,123.86,123.89,5982.0,105.9972,106.117,105.9887,106.0143,5982.0
2017-09-08 11:30:00,123.89,123.9,123.71,123.71,3267.0,106.0143,106.0229,105.8603,105.8603,3267.0
2017-09-08 11:35:00,123.73,123.81,123.73,123.78,4072.0,105.8774,105.9459,105.8774,105.9202,4072.0
2017-09-08 11:40:00,123.83,123.86,123.75,123.75,3835.0,105.963,105.9887,105.8945,105.8945,3835.0
2017-09-08 11:45:00,123.8,123.96,123.76,123.96,8487.0,105.9373,106.0742,105.9031,106.0742,8487.0
2017-09-08 11:50:00,123.9,124.01,123.9,123.96,4616.0,106.0229,106.117,106.0229,106.0742,4616.0
2017-09-08 11:55:00,123.95,124.0,123.9,123.9,3331.0,106.0657,106.1085,106.0229,106.0229,3331.0
2017-09-08 12:00:00,123.9,123.99,123.9,123.95,6225.0,106.0229,106.0999,106.0229,106.0657,6225.0
2017-09-08 12:05:00,123.93,123.97,123.87,123.87,10206.0,106.0486,106.0828,105.9972,105.9972,10206.0
2017-09-08 12:10:00,123.87,123.95,123.75,123.75,6845.0,105.9972,106.0657,105.8945,105.8945,6845.0
2017-09-08 12:15:00,123.76,123.84,123.73,123.79,18719.0,105.9031,105.9716,105.8774,105.9288,18719.0
2017-09-08 12:20:00,123.8,123.83,123.76,123.8,2609.0,105.9373,105.963,105.9031,105.9373,2609.0
2017-09-08 12:25:00,123.83,123.83,123.77,123.82,7772.0,105.963,105.963,105.9117,105.9544,7772.0
2017-09-08 12:30:00,123.85,123.91,123.83,123.91,5482.0,105.9801,106.0315,105.963,106.0315,5482.0
2017-09-08 12:35:00,123.91,123.96,123.86,123.96,6802.0,106.0315,106.0742,105.9887,106.0742,6802.0
2017-09-08 12:40:00,123.96,123.97,123.89,123.89,9816.0,106.0742,106.0828,106.0143,106.0143,9816.0
2017-09-08 12:45:00,123.9,123.9,123.83,123.87,11285.0,106.0229,106.0229,105.963,105.9972,11285.0
2017-09-08 12:50:00,123.85,123.88,123.82,123.82,4891.0,105.9801,106.0058,105.9544,105.9544,4891.0
2017-09-08 12:55:00,123.84,123.94,123.84,123.92,2260.0,105.9716,106.0571,105.9716,106.04,2260.0
2017-09-08 13:00:00,123.93,123.96,123.86,123.88,4000.0,106.0486,106.0742,105.9887,106.0058,4000.0
2017-09-08 13:05:00,123.86,123.86,123.78,123.78,5809.0,105.9887,105.9887,105.9202,105.9202,5809.0
2017-09-08 13:10:00,123.83,123.88,123.79,123.88,10303.0,105.963,106.0058,105.9288,106.0058,10303.0
2017-09-08 13:15:00,123.88,123.97,123.85,123.97,2713.0,106.0058,106.0828,105.9801,106.0828,2713.0
2017-09-08 13:20:00,123.97,124.03,123.93,123.98,3003.0,106.0828,106.1341,106.0486,106.0914,3003.0
2017-09-08 13:25:00,123.98,124.03,123.94,123.94,4495.0,106.0914,106.1341,106.0571,106.0571,4495.0
2017-09-08 13:30:00,123.93,123.96,123.81,123.86,8438.0,106.0486,106.0742,105.9459,105.9887,8438.0
2017-09-08 13:35:00,123.84,123.9,123.83,123.89,4552.0,105.9716,106.0229,105.963,106.0143,4552.0
2017-09-08 13:40:00,123.97,123.99,123.92,123.99,3355.0,106.0828,106.0999,106.04,106.0999,3355.0
2017-09-08 13:45:00,123.98,123.99,123.91,123.98,4480.0,106.0914,106.0999,106.0315,106.0914,4480.0
2017-09-08 13:50:00,123.97,124.0,123.94,123.98,5677.0,106.0828,106.1085,106.0571,106.0914,5677.0
2017-09-08 13:55:00,123.94,123.98,123.93,123.98,10135.0,106.0571,106.0914,106.0486,106.0914,10135.0
2017-09-08 14:00:00,123.98,123.98,123.86,123.91,8489.0,106.0914,106.0914,105.9887,106.0315,8489.0
2017-09-08 14:05:00,123.91,123.95,123.9,123.9,4828.0,106.0315,106.0657,106.0229,106.0229,4828.0
2017-09-08 14:10:00,123.92,124.05,123.92,124.05,7578.0,106.04,106.1513,106.04,106.1513,7578.0
2017-09-08 14:15:00,124.03,124.06,123.99,123.99,4553.0,106.1341,106.1598,106.0999,106.0999,4553.0
2017-09-08 14:20:00,123.98,123.99,123.97,123.97,3130.0,106.0914,106.0999,106.0828,106.0828,3130.0
2017-09-08 14:25:00,123.96,123.98,123.92,123.93,6593.0,106.0742,106.0914,106.04,106.0486,6593.0
2017-09-08 14:30:00,123.91,123.96,123.91,123.95,11076.0,106.0315,106.0742,106.0315,106.0657,11076.0
2017-09-08 14:35:00,123.96,123.99,123.89,123.89,7955.0,106.0742,106.0999,106.0143,106.0143,7955.0
2017-09-08 14:40:00,123.89,123.89,123.8,123.83,5328.0,106.0143,106.0143,105.9373,105.963,5328.0
2017-09-08 14:45:00,123.85,123.86,123.69,123.71,8260.0,105.9801,105.9887,105.8432,105.8603,8260.0
2017-09-08 14:50:00,123.68,123.73,123.67,123.72,4613.0,105.8346,105.8774,105.8261,105.8689,4613.0
2017-09-08 14:55:00,123.69,123.75,123.69,123.71,4300.0,105.8432,105.8945,105.8432,105.8603,4300.0
2017-09-08 15:00:00,123.75,123.81,123.71,123.81,8994.0,105.8945,105.9459,105.8603,105.9459,8994.0
2017-09-08 15:05:00,123.79,123.83,123.74,123.79,10022.0,105.9288,105.963,105.886,105.9288,10022.0
2017-09-08 15:10:00,123.77,123.82,123.72,123.78,11379.0,105.9117,105.9544,105.8689,105.9202,11379.0
2017-09-08 15:15:00,123.76,123.84,123.73,123.82,7695.0,105.9031,105.9716,105.8774,105.9544,7695.0
2017-09-08 15:20:00,123.82,123.85,123.78,123.81,5115.0,105.9544,105.9801,105.9202,105.9459,5115.0
2017-09-08 15:25:00,123.81,123.82,123.73,123.75,23782.0,105.9459,105.9544,105.8774,105.8945,23782.0
2017-09-08 15:30:00,123.75,123.81,123.73,123.81,27819.0,105.8945,105.9459,105.8774,105.9459,27819.0
2017-09-08 15:35:00,123.81,124.0,123.81,124.0,31427.0,105.9459,106.1085,105.9459,106.1085,31427.0
2017-09-08 15:40:00,123.98,123.99,123.87,123.96,12564.0,106.0914,106.0999,105.9972,106.0742,12564.0
2017-09-08 15:45:00,123.96,123.97,123.82,123.85,22064.0,106.0742,106.0828,105.9544,105.9801,22064.0
2017-09-08 15:50:00,123.84,123.87,123.81,123.85,36819.0,105.9716,105.9972,105.9459,105.9801,36819.0
2017-09-08 15:55:00,123.85,124.02,123.82,123.93,56479.0,105.9801,106.1256,105.9544,106.0486,56479.0
2017-09-11 09:30:00,124.79,125.59,124.04,125.23,67378.0,106.7845,107.4691,106.1427,107.161,67378.0
2017-09-11 09:35:00,125.27,125.36,124.78,125.34,9981.0,107.1952,107.2722,106.7759,107.2551,9981.0
2017-09-11 09:40:00,125.45,125.45,124.99,125.03,5895.0,107.3493,107.3493,106.9556,106.9899,5895.0
2017-09-11 09:45:00,125.15,125.16,124.91,125.1,7997.0,107.0925,107.1011,106.8872,107.0498,7997.0
2017-09-11 09:50:00,125.06,125.13,124.9,124.95,8470.0,107.0155,107.0754,106.8786,106.9214,8470.0
2017-09-11 09:55:00,124.93,125.0,124.86,124.89,4013.0,106.9043,106.9642,106.8444,106.8701,4013.0
2017-09-11 10:00:00,124.96,124.99,124.84,124.93,10838.0,106.93,106.9556,106.8273,106.9043,10838.0
2017-09-11 10:05:00,124.94,125.31,124.94,125.29,8609.0,106.9128,107.2295,106.9128,107.2123,8609.0
2017-09-11 10:10:00,125.28,125.47,125.27,125.33,28023.0,107.2038,107.3664,107.1952,107.2466,28023.0
2017-09-11 10:15:00,125.35,125.38,125.25,125.28,11985.0,107.2637,107.2894,107.1781,107.2038,11985.0
2017-09-11 10:20:00,125.27,125.31,125.17,125.17,6050.0,107.1952,107.2295,107.1097,107.1097,6050.0
2017-09-11 10:25:00,125.17,125.2,125.1,125.18,6238.0,107.1097,107.1353,107.0498,107.1182,6238.0
2017-09-11 10:30:00,125.18,125.23,125.08,125.12,7622.0,107.1182,107.161,107.0326,107.0669,7622.0
2017-09-11 10:35:00,125.11,125.11,124.98,125.04,5646.0,107.0583,107.0583,106.9471,106.9984,5646.0
2017-09-11 10:40:00,125.07,125.19,124.96,125.14,14102.0,107.0241,107.1268,106.93,107.084,14102.0
2017-09-11 10:45:00,125.13,125.13,124.98,125.07,9542.0,107.0754,107.0754,106.9471,107.0241,9542.0
2017-09-11 10:50:00,125.04,125.13,125.04,125.07,4840.0,106.9984,107.0754,106.9984,107.0241,4840.0
2017-09-11 10:55:00,125.12,125.15,124.96,125.1,7850.0,107.0669,107.0925,106.93,107.0498,7850.0
2017-09-11 11:00:00,125.14,125.23,125.09,125.15,2329.0,107.084,107.161,107.0412,107.0925,2329.0
2017-09-11 11:05:00,125.1,125.2,125.1,125.17,8651.0,107.0498,107.1353,107.0498,107.1097,8651.0
2017-09-11 11:10:00,125.23,125.23,125.1,125.14,3400.0,107.161,107.161,107.0498,107.084,3400.0
2017-09-11 11:15:00,125.17,125.2,125.08,125.1,3860.0,107.1097,107.1353,107.0326,107.0498,3860.0
2017-09-11 11:20:00,125.07,125.16,125.07,125.12,10600.0,107.0241,107.1011,107.0241,107.0669,10600.0
2017-09-11 11:25:00,125.12,125.21,125.06,125.12,6083.0,107.0669,107.1439,107.0155,107.0669,6083.0
2017-09-11 11:30:00,125.14,125.18,125.11,125.17,6858.0,107.084,107.1182,107.0583,107.1097,6858.0
2017-09-11 11:35:00,125.19,125.33,125.13,125.33,6078.0,107.1268,107.2466,107.0754,107.2466,6078.0
2017-09-11 11:40:00,125.33,125.4,125.28,125.34,7578.0,107.2466,107.3065,107.2038,107.2551,7578.0
2017-09-11 11:45:00,125.33,125.43,125.18,125.18,6800.0,107.2466,107.3321,107.1182,107.1182,6800.0
2017-09-11 11:50:00,125.2,125.32,125.2,125.31,4783.0,107.1353,107.238,107.1353,107.2295,4783.0
2017-09-11 11:55:00,125.3,125.4,125.28,125.4,5414.0,107.2209,107.3065,107.2038,107.3065,5414.0
2017-09-11 12:00:00,125.4,125.43,125.33,125.41,6094.0,107.3065,107.3321,107.2466,107.315,6094.0
2017-09-11 12:05:00,125.4,125.43,125.29,125.3,8691.0,107.3065,107.3321,107.2123,107.2209,8691.0
2017-09-11 12:10:00,125.3,125.39,125.3,125.37,2000.0,107.2209,107.2979,107.2209,107.2808,2000.0
2017-09-11 12:15:00,125.4,125.44,125.35,125.35,4145.0,107.3065,107.3407,107.2637,107.2637,4145.0
2017-09-11 12:20:00,125.35,125.46,125.34,125.42,6923.0,107.2637,107.3578,107.2551,107.3236,6923.0
2017-09-11 12:25:00,125.44,125.44,125.31,125.31,5524.0,107.3407,107.3407,107.2295,107.2295,5524.0
2017-09-11 12:30:00,125.31,125.41,125.26,125.3,6157.0,107.2295,107.315,107.1867,107.2209,6157.0
2017-09-11 12:35:00,125.35,125.35,125.26,125.3,2925.0,107.2637,107.2637,107.1867,107.2209,2925.0
2017-09-11 12:40:00,125.32,125.46,125.28,125.45,2104.0,107.238,107.3578,107.2038,107.3493,2104.0
2017-09-11 12:45:00,125.4,125.46,125.4,125.43,3721.0,107.3065,107.3578,107.3065,107.3321,3721.0
2017-09-11 12:50:00,125.42,125.44,125.39,125.43,3109.0,107.3236,107.3407,107.2979,107.3321,3109.0
2017-09-11 12:55:00,125.43,125.53,125.38,125.53,7691.0,107.3321,107.4177,107.2894,107.4177,7691.0
2017-09-11 13:00:00,125.55,125.71,125.55,125.71,9987.0,107.4348,107.5717,107.4348,107.5717,9987.0
2017-09-11 13:05:00,125.68,125.76,125.65,125.7,6982.0,107.5461,107.6145,107.5204,107.5632,6982.0
2017-09-11 13:10:00,125.73,125.81,125.73,125.75,8841.0,107.5889,107.6573,107.5889,107.606,8841.0
2017-09-11 13:15:00,125.76,125.81,125.73,125.76,4700.0,107.6145,107.6573,107.5889,107.6145,4700.0
2017-09-11 13:20:00,125.77,125.87,125.76,125.85,6886.0,107.6231,107.7087,107.6145,107.6915,6886.0
2017-09-11 13:25:00,125.86,125.9,125.83,125.88,9593.0,107.7001,107.7343,107.6744,107.7172,9593.0
2017-09-11 13:30:00,125.88,125.97,125.87,125.92,5897.0,107.7172,107.7942,107.7087,107.7514,5897.0
2017-09-11 13:35:00,125.94,125.94,125.8,125.85,8313.0,107.7686,107.7686,107.6488,107.6915,8313.0
2017-09-11 13:40:00,125.84,125.9,125.83,125.87,2330.0,107.683,107.7343,107.6744,107.7087,2330.0
2017-09-11 13:45:00,125.89,125.9,125.76,125.78,4799.0,107.7258,107.7343,107.6145,107.6316,4799.0
2017-09-11 13:50:00,125.78,125.83,125.77,125.82,5360.0,107.6316,107.6744,107.6231,107.6659,5360.0
2017-09-11 13:55:00,125.81,125.82,125.75,125.82,10441.0,107.6573,107.6659,107.606,107.6659,10441.0
2017-09-11 14:00:00,125.84,125.89,125.82,125.87,4231.0,107.683,107.7258,107.6659,107.7087,4231.0
2017-09-11 14:05:00,125.86,126.04,125.86,126.0,17364.0,107.7001,107.8541,107.7001,107.8199,17364.0
2017-09-11 14:10:00,125.99,125.99,125.87,125.88,5929.0,107.8113,107.8113,107.7087,107.7172,5929.0
2017-09-11 14:15:00,125.9,125.91,125.77,125.78,5690.0,107.7343,107.7429,107.6231,107.6316,5690.0
2017-09-11 14:20:00,125.78,125.82,125.75,125.77,4480.0,107.6316,107.6659,107.606,107.6231,4480.0
2017-09-11 14:25:00,125.79,125.79,125.7,125.76,8346.0,107.6402,107.6402,107.5632,107.6145,8346.0
2017-09-11 14:30:00,125.77,125.94,125.77,125.91,5902.0,107.6231,107.7686,107.6231,107.7429,5902.0
2017-09-11 14:35:00,125.9,125.94,125.88,125.89,13145.0,107.7343,107.7686,107.7172,107.7258,13145.0
2017-09-11 14:40:00,125.89,125.91,125.83,125.89,5328.0,107.7258,107.7429,107.6744,107.7258,5328.0
2017-09-11 14:45:00,125.92,125.97,125.91,125.96,5766.0,107.7514,107.7942,107.7429,107.7857,5766.0
2017-09-11 14:50:00,125.96,125.98,125.91,125.95,6042.0,107.7857,107.8028,107.7429,107.7771,6042.0
2017-09-11 14:55:00,125.95,126.0,125.83,125.86,13639.0,107.7771,107.8199,107.6744,107.7001,13639.0
2017-09-11 15:00:00,125.85,125.93,125.85,125.9,3448.0,107.6915,107.76,107.6915,107.7343,3448.0
2017-09-11 15:05:00,125.91,125.96,125.9,125.94,5744.0,107.7429,107.7857,107.7343,107.7686,5744.0
2017-09-11 15:10:00,125.96,126.03,125.95,126.01,15408.0,107.7857,107.8456,107.7771,107.8285,15408.0
2017-09-11 15:15:00,126.02,126.19,126.02,126.19,14244.0,107.837,107.9825,107.837,107.9825,14244.0
2017-09-11 15:20:00,126.21,126.23,126.02,126.02,12765.0,107.9996,108.0167,107.837,107.837,12765.0
2017-09-11 15:25:00,126.01,126.23,126.01,126.22,14408.0,107.8285,108.0167,107.8285,108.0082,14408.0
2017-09-11 15:30:00,126.22,126.24,126.16,126.16,21283.0,108.0082,108.0253,107.9568,107.9568,21283.0
2017-09-11 15:35:00,126.17,126.24,126.12,126.21,17357.0,107.9654,108.0253,107.9226,107.9996,17357.0
2017-09-11 15:40:00,126.23,126.24,126.11,126.24,25065.0,108.0167,108.0253,107.914,108.0253,25065.0
2017-09-11 15:45:00,126.23,126.25,126.1,126.17,45047.0,108.0167,108.0338,107.9055,107.9654,45047.0
2017-09-11 15:50:00,126.17,126.4,126.16,126.4,33115.0,107.9654,108.1622,107.9568,108.1622,33115.0
2017-09-11 15:55:00,126.38,126.42,126.28,126.41,107861.0,108.1451,108.1793,108.0595,108.1707,107861.0
2017-09-12 09:30:00,126.25,126.75,126.25,126.65,31307.0,108.0338,108.4617,108.0338,108.3761,31307.0
2017-09-12 09:35:00,126.68,126.98,126.68,126.88,8341.0,108.4018,108.6585,108.4018,108.5729,8341.0
2017-09-12 09:40:00,126.8,126.83,126.57,126.69,7647.0,108.5045,108.5301,108.3077,108.4103,7647.0
2017-09-12 09:45:00,126.73,126.78,126.6,126.64,8545.0,108.4446,108.4874,108.3333,108.3676,8545.0
2017-09-12 09:50:00,126.6,126.6,126.43,126.53,9798.0,108.3333,108.3333,108.1879,108.2734,9798.0
2017-09-12 09:55:00,126.55,126.69,126.54,126.69,8613.0,108.2905,108.4103,108.282,108.4103,8613.0
2017-09-12 10:00:00,126.67,126.74,126.58,126.58,11916.0,108.3932,108.4531,108.3162,108.3162,11916.0
2017-09-12 10:05:00,126.62,126.7,126.51,126.54,10883.0,108.3504,108.4189,108.2563,108.282,10883.0
2017-09-12 10:10:00,126.53,126.64,126.46,126.57,14054.0,108.2734,108.3676,108.2135,108.3077,14054.0
2017-09-12 10:15:00,126.54,126.64,126.46,126.59,18369.0,108.282,108.3676,108.2135,108.3248,18369.0
2017-09-12 10:20:00,126.58,126.7,126.46,126.5,19740.0,108.3162,108.4189,108.2135,108.2478,19740.0
2017-09-12 10:25:00,126.5,126.68,126.5,126.68,13470.0,108.2478,108.4018,108.2478,108.4018,13470.0
2017-09-12 10:30:00,126.66,126.66,126.48,126.56,8054.0,108.3847,108.3847,108.2306,108.2991,8054.0
2017-09-12 10:35:00,126.52,126.64,126.52,126.57,6400.0,108.2649,108.3676,108.2649,108.3077,6400.0
2017-09-12 10:40:00,126.53,126.7,126.52,126.7,8225.0,108.2734,108.4189,108.2649,108.4189,8225.0
2017-09-12 10:45:00,126.68,126.68,126.52,126.57,8057.0,108.4018,108.4018,108.2649,108.3077,8057.0
2017-09-12 10:50:00,126.57,126.65,126.54,126.59,21014.0,108.3077,108.3761,108.282,108.3248,21014.0
2017-09-12 10:55:00,126.56,126.65,126.55,126.61,14186.0,108.2991,108.3761,108.2905,108.3419,14186.0
2017-09-12 11:00:00,126.61,126.69,126.57,126.69,6015.0,108.3419,108.4103,108.3077,108.4103,6015.0
2017-09-12 11:05:00,126.71,126.71,126.56,126.61,10743.0,108.4275,108.4275,108.2991,108.3419,10743.0
2017-09-12 11:10:00,126.59,126.64,126.58,126.6,9223.0,108.3248,108.3676,108.3162,108.3333,9223.0
2017-09-12 11:15:00,126.59,126.59,126.51,126.57,22387.0,108.3248,108.3248,108.2563,108.3077,22387.0
2017-09-12 11:20:00,126.59,126.63,126.56,126.63,8257.0,108.3248,108.359,108.2991,108.359,8257.0
2017-09-12 11:25:00,126.63,126.78,126.6,126.68,10146.0,108.359,108.4874,108.3333,108.4018,10146.0
2017-09-12 11:30:00,126.68,126.7,126.54,126.6,16953.0,108.4018,108.4189,108.282,108.3333,16953.0
2017-09-12 11:35:00,126.55,126.66,126.53,126.66,7838.0,108.2905,108.3847,108.2734,108.3847,7838.0
2017-09-12 11:40:00,126.62,126.67,126.54,126.64,5037.0,108.3504,108.3932,108.282,108.3676,5037.0
2017-09-12 11:45:00,126.68,126.7,126.56,126.6,10131.0,108.4018,108.4189,108.2991,108.3333,10131.0
2017-09-12 11:50:00,126.6,126.72,126.56,126.56,11273.0,108.3333,108.436,108.2991,108.2991,11273.0
2017-09-12 11:55:00,126.6,126.68,126.59,126.64,9040.0,108.3333,108.4018,108.3248,108.3676,9040.0
2017-09-12 12:00:00,126.61,126.66,126.6,126.65,7584.0,108.3419,108.3847,108.3333,108.3761,7584.0
2017-09-12 12:05:00,126.61,126.74,126.56,126.6,32025.0,108.3419,108.4531,108.2991,108.3333,32025.0
2017-09-12 12:10:00,126.59,126.65,126.52,126.57,22039.0,108.3248,108.3761,108.2649,108.3077,22039.0
2017-09-12 12:15:00,126.57,126.65,126.57,126.6,5505.0,108.3077,108.3761,108.3077,108.3333,5505.0
2017-09-12 12:20:00,126.63,126.63,126.55,126.55,8553.0,108.359,108.359,108.2905,108.2905,8553.0
2017-09-12 12:25:00,126.55,126.63,126.55,126.55,13289.0,108.2905,108.359,108.2905,108.2905,13289.0
2017-09-12 12:30:00,126.55,126.62,126.53,126.61,13233.0,108.2905,108.3504,108.2734,108.3419,13233.0
2017-09-12 12:35:00,126.6,126.64,126.55,126.6,9974.0,108.3333,108.3676,108.2905,108.3333,9974.0
2017-09-12 12:40:00,126.6,126.81,126.59,126.77,14094.0,108.3333,108.513,108.3248,108.4788,14094.0
2017-09-12 12:45:00,126.76,126.8,126.7,126.8,18949.0,108.4702,108.5045,108.4189,108.5045,18949.0
2017-09-12 12:50:00,126.78,126.86,126.67,126.81,22913.0,108.4874,108.5558,108.3932,108.513,22913.0
2017-09-12 12:55:00,126.8,126.85,126.73,126.75,14097.0,108.5045,108.5473,108.4446,108.4617,14097.0
2017-09-12 13:00:00,126.74,126.84,126.67,126.79,27100.0,108.4531,108.5387,108.3932,108.4959,27100.0
2017-09-12 13:05:00,126.79,126.91,126.79,126.84,15877.0,108.4959,108.5986,108.4959,108.5387,15877.0
2017-09-12 13:10:00,126.82,126.85,126.72,126.75,5408.0,108.5216,108.5473,108.436,108.4617,5408.0
2017-09-12 13:15:00,126.77,126.8,126.72,126.73,10922.0,108.4788,108.5045,108.436,108.4446,10922.0
2017-09-12 13:20:00,126.74,126.88,126.69,126.84,21437.0,108.4531,108.5729,108.4103,108.5387,21437.0
2017-09-12 13:25:00,126.84,126.85,126.78,126.82,3600.0,108.5387,108.5473,108.4874,108.5216,3600.0
2017-09-12 13:30:00,126.81,126.84,126.77,126.79,13895.0,108.513,108.5387,108.4788,108.4959,13895.0
2017-09-12 13:35:00,126.79,126.8,126.68,126.68,7326.0,108.4959,108.5045,108.4018,108.4018,7326.0
2017-09-12 13:40:00,126.68,126.71,126.64,126.68,8612.0,108.4018,108.4275,108.3676,108.4018,8612.0
2017-09-12 13:45:00,126.63,126.63,126.59,126.61,8862.0,108.359,108.359,108.3248,108.3419,8862.0
2017-09-12 13:50:00,126.59,126.63,126.58,126.6,10570.0,108.3248,108.359,108.3162,108.3333,10570.0
2017-09-12 13:55:00,126.6,126.65,126.59,126.63,11827.0,108.3333,108.3761,108.3248,108.359,11827.0
2017-09-12 14:00:00,126.61,126.66,126.59,126.66,6594.0,108.3419,108.3847,108.3248,108.3847,6594.0
2017-09-12 14:05:00,126.65,126.67,126.6,126.61,13071.0,108.3761,108.3932,108.3333,108.3419,13071.0
2017-09-12 14:10:00,126.61,126.68,126.58,126.61,14795.0,108.3419,108.4018,108.3162,108.3419,14795.0
2017-09-12 14:15:00,126.6,126.71,126.6,126.69,8905.0,108.3333,108.4275,108.3333,108.4103,8905.0
2017-09-12 14:20:00,126.68,126.7,126.6,126.6,23356.0,108.4018,108.4189,108.3333,108.3333,23356.0
2017-09-12 14:25:00,126.62,126.63,126.58,126.63,15993.0,108.3504,108.359,108.3162,108.359,15993.0
2017-09-12 14:30:00,126.62,126.68,126.41,126.63,41536.0,108.3504,108.4018,108.1707,108.359,41536.0
2017-09-12 14:35:00,126.58,126.68,126.58,126.61,15352.0,108.3162,108.4018,108.3162,108.3419,15352.0
2017-09-12 14:40:00,126.63,126.67,126.58,126.61,15658.0,108.359,108.3932,108.3162,108.3419,15658.0
2017-09-12 14:45:00,126.61,126.64,126.58,126.61,6635.0,108.3419,108.3676,108.3162,108.3419,6635.0
2017-09-12 14:50:00,126.62,126.7,126.62,126.62,9525.0,108.3504,108.4189,108.3504,108.3504,9525.0
2017-09-12 14:55:00,126.62,126.77,126.61,126.73,5694.0,108.3504,108.4788,108.3419,108.4446,5694.0
2017-09-12 15:00:00,126.76,126.83,126.67,126.7,15041.0,108.4702,108.5301,108.3932,108.4189,15041.0
2017-09-12 15:05:00,126.67,126.69,126.61,126.65,6993.0,108.3932,108.4103,108.3419,108.3761,6993.0
2017-09-12 15:10:00,126.63,126.67,126.59,126.62,14775.0,108.359,108.3932,108.3248,108.3504,14775.0
2017-09-12 15:15:00,126.64,126.67,126.6,126.67,12758.0,108.3676,108.3932,108.3333,108.3932,12758.0
2017-09-12 15:20:00,126.66,126.76,126.63,126.73,5362.0,108.3847,108.4702,108.359,108.4446,5362.0
2017-09-12 15:25:00,126.75,126.79,126.75,126.75,11264.0,108.4617,108.4959,108.4617,108.4617,11264.0
2017-09-12 15:30:00,126.76,126.78,126.73,126.73,16807.0,108.4702,108.4874,108.4446,108.4446,16807.0
2017-09-12 15:35:00,126.73,126.74,126.62,126.63,18210.0,108.4446,108.4531,108.3504,108.359,18210.0
2017-09-12 15:40:00,126.63,126.65,126.59,126.6,25963.0,108.359,108.3761,108.3248,108.3333,25963.0
2017-09-12 15:45:00,126.59,126.69,126.58,126.62,47339.0,108.3248,108.4103,108.3162,108.3504,47339.0
2017-09-12 15:50:00,126.61,126.61,126.48,126.49,52449.0,108.3419,108.3419,108.2306,108.2392,52449.0
2017-09-12 15:55:00,126.49,126.58,126.48,126.58,96047.0,108.2392,108.3162,108.2306,108.3162,96047.0
2017-09-13 09:30:00,126.5,126.5,126.02,126.36,34845.0,108.2478,108.2478,107.837,108.128,34845.0
2017-09-13 09:35:00,126.26,126.54,126.12,126.12,16574.0,108.0424,108.282,107.9226,107.9226,16574.0
2017-09-13 09:40:00,126.11,126.37,126.11,126.24,6350.0,107.914,108.1365,107.914,108.0253,6350.0
2017-09-13 09:45:00,126.22,126.38,126.12,126.14,8907.0,108.0082,108.1451,107.9226,107.9397,8907.0
2017-09-13 09:50:00,126.21,126.37,126.17,126.29,10888.0,107.9996,108.1365,107.9654,108.0681,10888.0
2017-09-13 09:55:00,126.29,126.43,126.15,126.23,13827.0,108.0681,108.1879,107.9483,108.0167,13827.0
2017-09-13 10:00:00,126.17,126.3,125.82,126.03,83300.0,107.9654,108.0766,107.6659,107.8456,83300.0
2017-09-13 10:05:00,126.06,126.14,125.88,126.0,23707.0,107.8712,107.9397,107.7172,107.8199,23707.0
2017-09-13 10:10:00,126.01,126.09,125.96,126.0,23305.0,107.8285,107.8969,107.7857,107.8199,23305.0
2017-09-13 10:15:00,125.99,126.0,125.64,125.64,17209.0,107.8113,107.8199,107.5118,107.5118,17209.0
2017-09-13 10:20:00,125.63,125.94,125.49,125.85,9735.0,107.5033,107.7686,107.3835,107.6915,9735.0
2017-09-13 10:25:00,125.84,126.09,125.84,126.09,9856.0,107.683,107.8969,107.683,107.8969,9856.0
2017-09-13 10:30:00,126.04,126.12,126.0,126.01,6684.0,107.8541,107.9226,107.8199,107.8285,6684.0
2017-09-13 10:35:00,125.98,126.37,125.95,126.37,8900.0,107.8028,108.1365,107.7771,108.1365,8900.0
2017-09-13 10:40:00,126.37,126.72,126.33,126.37,19401.0,108.1365,108.436,108.1023,108.1365,19401.0
2017-09-13 10:45:00,126.31,126.48,126.31,126.45,5786.0,108.0852,108.2306,108.0852,108.205,5786.0
2017-09-13 10:50:00,126.47,126.58,126.4,126.55,22350.0,108.2221,108.3162,108.1622,108.2905,22350.0
2017-09-13 10:55:00,126.5,126.57,126.4,126.4,4700.0,108.2478,108.3077,108.1622,108.1622,4700.0
2017-09-13 11:00:00,126.4,126.45,126.24,126.28,2500.0,108.1622,108.205,108.0253,108.0595,2500.0
2017-09-13 11:05:00,126.31,126.64,126.31,126.64,8372.0,108.0852,108.3676,108.0852,108.3676,8372.0
2017-09-13 11:10:00,126.64,126.65,126.42,126.45,16059.0,108.3676,108.3761,108.1793,108.205,16059.0
2017-09-13 11:15:00,126.5,126.51,126.17,126.17,6544.0,108.2478,108.2563,107.9654,107.9654,6544.0
2017-09-13 11:20:00,126.14,126.35,126.11,126.35,17411.0,107.9397,108.1194,107.914,108.1194,17411.0
2017-09-13 11:25:00,126.34,126.34,126.07,126.26,6123.0,108.1108,108.1108,107.8798,108.0424,6123.0
2017-09-13 11:30:00,126.24,126.28,126.16,126.16,5783.0,108.0253,108.0595,107.9568,107.9568,5783.0
2017-09-13 11:35:00,126.19,126.2,126.09,126.16,12896.0,107.9825,107.991,107.8969,107.9568,12896.0
2017-09-13 11:40:00,126.18,126.34,126.13,126.21,11187.0,107.9739,108.1108,107.9311,107.9996,11187.0
2017-09-13 11:45:00,126.22,126.29,126.21,126.25,12146.0,108.0082,108.0681,107.9996,108.0338,12146.0
2017-09-13 11:50:00,126.25,126.41,126.19,126.27,11847.0,108.0338,108.1707,107.9825,108.0509,11847.0
2017-09-13 11:55:00,126.23,126.27,126.18,126.18,1400.0,108.0167,108.0509,107.9739,107.9739,1400.0
2017-09-13 12:00:00,126.16,126.18,126.12,126.15,3992.0,107.9568,107.9739,107.9226,107.9483,3992.0
2017-09-13 12:05:00,126.16,126.21,126.13,126.16,13806.0,107.9568,107.9996,107.9311,107.9568,13806.0
2017-09-13 12:10:00,126.17,126.2,126.1,126.2,21980.0,107.9654,107.991,107.9055,107.991,21980.0
2017-09-13 12:15:00,126.19,126.24,126.16,126.2,3868.0,107.9825,108.0253,107.9568,107.991,3868.0
2017-09-13 12:20:00,126.17,126.25,126.14,126.19,4014.0,107.9654,108.0338,107.9397,107.9825,4014.0
2017-09-13 12:25:00,126.18,126.26,126.16,126.26,3400.0,107.9739,108.0424,107.9568,108.0424,3400.0
2017-09-13 12:30:00,126.21,126.34,126.21,126.27,5804.0,107.9996,108.1108,107.9996,108.0509,5804.0
2017-09-13 12:35:00,126.25,126.32,126.23,126.23,3143.0,108.0338,108.0937,108.0167,108.0167,3143.0
2017-09-13 12:40:00,126.16,126.35,126.16,126.34,6143.0,107.9568,108.1194,107.9568,108.1108,6143.0
2017-09-13 12:45:00,126.34,126.42,126.33,126.42,3600.0,108.1108,108.1793,108.1023,108.1793,3600.0
2017-09-13 12:50:00,126.39,126.52,126.35,126.37,17024.0,108.1536,108.2649,108.1194,108.1365,17024.0
2017-09-13 12:55:00,126.34,126.34,126.21,126.28,3500.0,108.1108,108.1108,107.9996,108.0595,3500.0
2017-09-13 13:00:00,126.3,126.36,126.25,126.33,6581.0,108.0766,108.128,108.0338,108.1023,6581.0
2017-09-13 13:05:00,126.33,126.39,126.27,126.27,3100.0,108.1023,108.1536,108.0509,108.0509,3100.0
2017-09-13 13:10:00,126.3,126.42,126.3,126.41,3000.0,108.0766,108.1793,108.0766,108.1707,3000.0
2017-09-13 13:15:00,126.42,126.52,126.42,126.52,4980.0,108.1793,108.2649,108.1793,108.2649,4980.0
2017-09-13 13:20:00,126.5,126.52,126.47,126.48,4278.0,108.2478,108.2649,108.2221,108.2306,4278.0
2017-09-13 13:25:00,126.49,126.54,126.47,126.51,3050.0,108.2392,108.282,108.2221,108.2563,3050.0
2017-09-13 13:30:00,126.51,126.57,126.5,126.54,5708.0,108.2563,108.3077,108.2478,108.282,5708.0
2017-09-13 13:35:00,126.54,126.59,126.52,126.53,4600.0,108.282,108.3248,108.2649,108.2734,4600.0
2017-09-13 13:40:00,126.54,126.59,126.52,126.52,3556.0,108.282,108.3248,108.2649,108.2649,3556.0
2017-09-13 13:45:00,126.52,126.62,126.51,126.61,3262.0,108.2649,108.3504,108.2563,108.3419,3262.0
2017-09-13 13:50:00,126.62,126.74,126.61,126.69,14643.0,108.3504,108.4531,108.3419,108.4103,14643.0
2017-09-13 13:55:00,126.7,126.72,126.62,126.62,6342.0,108.4189,108.436,108.3504,108.3504,6342.0
2017-09-13 14:00:00,126.65,126.71,126.63,126.71,4545.0,108.3761,108.4275,108.359,108.4275,4545.0
2017-09-13 14:05:00,126.69,126.72,126.62,126.62,5307.0,108.4103,108.436,108.3504,108.3504,5307.0
2017-09-13 14:10:00,126.62,126.65,126.57,126.64,3103.0,108.3504,108.3761,108.3077,108.3676,3103.0
2017-09-13 14:15:00,126.63,126.68,126.6,126.64,7190.0,108.359,108.4018,108.3333,108.3676,7190.0
2017-09-13 14:20:00,126.63,126.66,126.6,126.63,8246.0,108.359,108.3847,108.3333,108.359,8246.0
2017-09-13 14:25:00,126.61,126.62,126.57,126.58,7600.0,108.3419,108.3504,108.3077,108.3162,7600.0
2017-09-13 14:30:00,126.57,126.61,126.54,126.61,5102.0,108.3077,108.3419,108.282,108.3419,5102.0
2017-09-13 14:35:00,126.61,126.64,126.56,126.6,7767.0,108.3419,108.3676,108.2991,108.3333,7767.0
2017-09-13 14:40:00,126.6,126.61,126.44,126.45,11552.0,108.3333,108.3419,108.1964,108.205,11552.0
2017-09-13 14:45:00,126.49,126.55,126.46,126.54,4856.0,108.2392,108.2905,108.2135,108.282,4856.0
2017-09-13 14:50:00,126.55,126.57,126.44,126.45,4942.0,108.2905,108.3077,108.1964,108.205,4942.0
2017-09-13 14:55:00,126.51,126.55,126.49,126.51,5249.0,108.2563,108.2905,108.2392,108.2563,5249.0
2017-09-13 15:00:00,126.51,126.59,126.43,126.46,9271.0,108.2563,108.3248,108.1879,108.2135,9271.0
2017-09-13 15:05:00,126.44,126.46,126.33,126.35,10972.0,108.1964,108.2135,108.1023,108.1194,10972.0
2017-09-13 15:10:00,126.36,126.46,126.36,126.42,11188.0,108.128,108.2135,108.128,108.1793,11188.0
2017-09-13 15:15:00,126.42,126.5,126.41,126.5,14578.0,108.1793,108.2478,108.1707,108.2478,14578.0
2017-09-13 15:20:00,126.51,126.55,126.48,126.48,8003.0,108.2563,108.2905,108.2306,108.2306,8003.0
2017-09-13 15:25:00,126.48,126.57,126.47,126.57,6981.0,108.2306,108.3077,108.2221,108.3077,6981.0
2017-09-13 15:30:00,126.57,126.73,126.57,126.71,15592.0,108.3077,108.4446,108.3077,108.4275,15592.0
2017-09-13 15:35:00,126.7,126.7,126.6,126.67,24294.0,108.4189,108.4189,108.3333,108.3932,24294.0
2017-09-13 15:40:00,126.66,126.67,126.61,126.61,18790.0,108.3847,108.3932,108.3419,108.3419,18790.0
2017-09-13 15:45:00,126.62,126.66,126.61,126.63,18510.0,108.3504,108.3847,108.3419,108.359,18510.0
2017-09-13 15:50:00,126.64,126.71,126.64,126.64,25126.0,108.3676,108.4275,108.3676,108.3676,25126.0
2017-09-13 15:55:00,126.66,126.79,126.66,126.76,58149.0,108.3847,108.4959,108.3847,108.4702,58149.0
2017-09-14 09:30:00,126.28,126.41,126.03,126.39,19586.0,108.0595,108.1707,107.8456,108.1536,19586.0
2017-09-14 09:35:00,126.38,126.75,126.32,126.66,7907.0,108.1451,108.4617,108.0937,108.3847,7907.0
2017-09-14 09:40:00,126.73,127.1,126.67,127.06,24375.0,108.4446,108.7612,108.3932,108.727,24375.0
2017-09-14 09:45:00,127.08,127.47,127.05,127.45,19405.0,108.7441,109.0778,108.7184,109.0607,19405.0
2017-09-14 09:50:00,127.47,127.69,127.43,127.69,12203.0,109.0778,109.2661,109.0436,109.2661,12203.0
2017-09-14 09:55:00,127.72,127.72,127.46,127.56,8042.0,109.2917,109.2917,109.0692,109.1548,8042.0
2017-09-14 10:00:00,127.54,127.76,127.42,127.59,18487.0,109.1377,109.326,109.035,109.1805,18487.0
2017-09-14 10:05:00,127.52,127.79,127.5,127.79,16069.0,109.1206,109.3516,109.1035,109.3516,16069.0
2017-09-14 10:10:00,127.74,127.94,127.71,127.74,7744.0,109.3088,109.48,109.2832,109.3088,7744.0
2017-09-14 10:15:00,127.71,127.9,127.66,127.85,8351.0,109.2832,109.4458,109.2404,109.403,8351.0
2017-09-14 10:20:00,127.77,127.77,127.65,127.65,4048.0,109.3345,109.3345,109.2318,109.2318,4048.0
2017-09-14 10:25:00,127.67,127.68,127.53,127.64,8750.0,109.2489,109.2575,109.1291,109.2233,8750.0
2017-09-14 10:30:00,127.69,127.78,127.66,127.78,4122.0,109.2661,109.3431,109.2404,109.3431,4122.0
2017-09-14 10:35:00,127.78,127.78,127.66,127.67,6226.0,109.3431,109.3431,109.2404,109.2489,6226.0
2017-09-14 10:40:00,127.65,127.73,127.61,127.68,5249.0,109.2318,109.3003,109.1976,109.2575,5249.0
2017-09-14 10:45:00,127.73,127.77,127.7,127.75,6402.0,109.3003,109.3345,109.2746,109.3174,6402.0
2017-09-14 10:50:00,127.75,127.82,127.72,127.79,7250.0,109.3174,109.3773,109.2917,109.3516,7250.0
2017-09-14 10:55:00,127.79,127.79,127.63,127.64,7889.0,109.3516,109.3516,109.2147,109.2233,7889.0
2017-09-14 11:00:00,127.6,127.71,127.56,127.71,8565.0,109.189,109.2832,109.1548,109.2832,8565.0
2017-09-14 11:05:00,127.73,127.76,127.62,127.7,9820.0,109.3003,109.326,109.2062,109.2746,9820.0
2017-09-14 11:10:00,127.69,127.73,127.49,127.5,13792.0,109.2661,109.3003,109.0949,109.1035,13792.0
2017-09-14 11:15:00,127.45,127.48,127.32,127.33,9071.0,109.0607,109.0864,108.9494,108.958,9071.0
2017-09-14 11:20:00,127.34,127.4,127.31,127.36,5659.0,108.9666,109.0179,108.9409,108.9837,5659.0
2017-09-14 11:25:00,127.38,127.41,127.31,127.37,9741.0,109.0008,109.0265,108.9409,108.9922,9741.0
2017-09-14 11:30:00,127.34,127.48,127.32,127.48,3500.0,108.9666,109.0864,108.9494,109.0864,3500.0
2017-09-14 11:35:00,127.42,127.61,127.42,127.6,5521.0,109.035,109.1976,109.035,109.189,5521.0
2017-09-14 11:40:00,127.58,127.6,127.37,127.38,6000.0,109.1719,109.189,108.9922,109.0008,6000.0
2017-09-14 11:45:00,127.39,127.41,127.12,127.22,19214.0,109.0093,109.0265,108.7783,108.8639,19214.0
2017-09-14 11:50:00,127.2,127.2,126.95,126.96,9820.0,108.8468,108.8468,108.6328,108.6414,9820.0
2017-09-14 11:55:00,126.96,127.13,126.95,127.09,7063.0,108.6414,108.7869,108.6328,108.7526,7063.0
2017-09-14 12:00:00,127.13,127.17,127.07,127.09,5435.0,108.7869,108.8211,108.7355,108.7526,5435.0
2017-09-14 12:05:00,127.09,127.1,127.01,127.05,6291.0,108.7526,108.7612,108.6842,108.7184,6291.0
2017-09-14 12:10:00,127.02,127.15,127.0,127.01,12486.0,108.6927,108.804,108.6756,108.6842,12486.0
2017-09-14 12:15:00,127.06,127.18,127.01,127.11,4829.0,108.727,108.8296,108.6842,108.7697,4829.0
2017-09-14 12:20:00,127.14,127.15,126.96,126.99,6748.0,108.7954,108.804,108.6414,108.6671,6748.0
2017-09-14 12:25:00,126.99,127.02,126.93,127.0,4111.0,108.6671,108.6927,108.6157,108.6756,4111.0
2017-09-14 12:30:00,126.99,127.04,126.96,127.0,4790.0,108.6671,108.7098,108.6414,108.6756,4790.0
2017-09-14 12:35:00,127.0,127.08,127.0,127.01,6818.0,108.6756,108.7441,108.6756,108.6842,6818.0
2017-09-14 12:40:00,127.02,127.14,127.02,127.08,5993.0,108.6927,108.7954,108.6927,108.7441,5993.0
2017-09-14 12:45:00,127.08,127.14,127.05,127.12,6088.0,108.7441,108.7954,108.7184,108.7783,6088.0
2017-09-14 12:50:00,127.14,127.23,127.12,127.21,4728.0,108.7954,108.8724,108.7783,108.8553,4728.0
2017-09-14 12:55:00,127.22,127.22,127.17,127.17,2281.0,108.8639,108.8639,108.8211,108.8211,2281.0
2017-09-14 13:00:00,127.17,127.22,127.12,127.12,3304.0,108.8211,108.8639,108.7783,108.7783,3304.0
2017-09-14 13:05:00,127.12,127.12,127.07,127.07,3799.0,108.7783,108.7783,108.7355,108.7355,3799.0
2017-09-14 13:10:00,127.07,127.09,127.01,127.04,5602.0,108.7355,108.7526,108.6842,108.7098,5602.0
2017-09-14 13:15:00,127.03,127.07,126.94,126.95,3426.0,108.7013,108.7355,108.6243,108.6328,3426.0
2017-09-14 13:20:00,126.95,126.97,126.89,126.97,5158.0,108.6328,108.6499,108.5815,108.6499,5158.0
2017-09-14 13:25:00,126.96,127.03,126.96,127.03,4520.0,108.6414,108.7013,108.6414,108.7013,4520.0
2017-09-14 13:30:00,127.06,127.09,126.97,126.99,3274.0,108.727,108.7526,108.6499,108.6671,3274.0
2017-09-14 13:35:00,127.0,127.06,126.94,126.96,6682.0,108.6756,108.727,108.6243,108.6414,6682.0
2017-09-14 13:40:00,126.99,127.11,126.99,127.05,3011.0,108.6671,108.7697,108.6671,108.7184,3011.0
2017-09-14 13:45:00,127.05,127.05,126.94,127.03,7466.0,108.7184,108.7184,108.6243,108.7013,7466.0
2017-09-14 13:50:00,127.01,127.1,127.0,127.1,1900.0,108.6842,108.7612,108.6756,108.7612,1900.0
2017-09-14 13:55:00,127.06,127.09,127.02,127.08,6951.0,108.727,108.7526,108.6927,108.7441,6951.0
2017-09-14 14:00:00,127.08,127.08,126.98,127.0,13722.0,108.7441,108.7441,108.6585,108.6756,13722.0
2017-09-14 14:05:00,126.97,127.11,126.97,127.11,6738.0,108.6499,108.7697,108.6499,108.7697,6738.0
2017-09-14 14:10:00,127.12,127.14,127.07,127.13,3607.0,108.7783,108.7954,108.7355,108.7869,3607.0
2017-09-14 14:15:00,127.14,127.16,127.11,127.13,2767.0,108.7954,108.8125,108.7697,108.7869,2767.0
2017-09-14 14:20:00,127.13,127.13,127.05,127.08,3496.0,108.7869,108.7869,108.7184,108.7441,3496.0
2017-09-14 14:25:00,127.08,127.08,127.03,127.04,1799.0,108.7441,108.7441,108.7013,108.7098,1799.0
2017-09-14 14:30:00,127.04,127.1,127.04,127.04,5958.0,108.7098,108.7612,108.7098,108.7098,5958.0
2017-09-14 14:35:00,127.06,127.11,127.05,127.07,4567.0,108.727,108.7697,108.7184,108.7355,4567.0
2017-09-14 14:40:00,127.07,127.1,127.0,127.0,6797.0,108.7355,108.7612,108.6756,108.6756,6797.0
2017-09-14 14:45:00,127.01,127.02,126.9,126.95,7808.0,108.6842,108.6927,108.59,108.6328,7808.0
2017-09-14 14:50:00,126.9,126.95,126.88,126.94,5480.0,108.59,108.6328,108.5729,108.6243,5480.0
2017-09-14 14:55:00,126.91,126.93,126.83,126.9,9695.0,108.5986,108.6157,108.5301,108.59,9695.0
2017-09-14 15:00:00,126.95,126.99,126.9,126.98,3719.0,108.6328,108.6671,108.59,108.6585,3719.0
2017-09-14 15:05:00,126.99,126.99,126.96,126.99,1381.0,108.6671,108.6671,108.6414,108.6671,1381.0
2017-09-14 15:10:00,126.99,127.01,126.96,126.96,5318.0,108.6671,108.6842,108.6414,108.6414,5318.0
2017-09-14 15:15:00,126.95,126.96,126.87,126.95,4750.0,108.6328,108.6414,108.5644,108.6328,4750.0
2017-09-14 15:20:00,126.97,126.97,126.89,126.92,4652.0,108.6499,108.6499,108.5815,108.6072,4652.0
2017-09-14 15:25:00,126.94,126.95,126.88,126.93,5866.0,108.6243,108.6328,108.5729,108.6157,5866.0
2017-09-14 15:30:00,126.96,127.03,126.93,127.02,8962.0,108.6414,108.7013,108.6157,108.6927,8962.0
2017-09-14 15:35:00,127.02,127.02,126.95,126.98,10916.0,108.6927,108.6927,108.6328,108.6585,10916.0
2017-09-14 15:40:00,126.99,126.99,126.85,126.85,13967.0,108.6671,108.6671,108.5473,108.5473,13967.0
2017-09-14 15:45:00,126.85,126.9,126.83,126.88,10053.0,108.5473,108.59,108.5301,108.5729,10053.0
2017-09-14 15:50:00,126.89,126.92,126.85,126.89,15443.0,108.5815,108.6072,108.5473,108.5815,15443.0
2017-09-14 15:55:00,126.9,127.04,126.87,126.99,44402.0,108.59,108.7098,108.5644,108.6671,44402.0
2017-09-15 09:30:00,127.13,127.66,126.75,127.45,284878.0,108.7869,109.2404,108.4617,109.0607,284878.0
2017-09-15 09:35:00,127.39,127.54,127.31,127.41,4785.0,109.0093,109.1377,108.9409,109.0265,4785.0
2017-09-15 09:40:00,127.36,127.43,127.18,127.27,8952.0,108.9837,109.0436,108.8296,108.9067,8952.0
2017-09-15 09:45:00,127.29,127.41,127.18,127.26,25437.0,108.9238,109.0265,108.8296,108.8981,25437.0
2017-09-15 09:50:00,127.14,127.15,126.71,126.71,13700.0,108.7954,108.804,108.4275,108.4275,13700.0
2017-09-15 09:55:00,126.7,126.84,126.7,126.76,8518.0,108.4189,108.5387,108.4189,108.4702,8518.0
2017-09-15 10:00:00,126.79,126.93,126.78,126.84,9157.0,108.4959,108.6157,108.4874,108.5387,9157.0
2017-09-15 10:05:00,126.84,126.85,126.68,126.77,10502.0,108.5387,108.5473,108.4018,108.4788,10502.0
2017-09-15 10:10:00,126.76,126.76,126.55,126.6,12862.0,108.4702,108.4702,108.2905,108.3333,12862.0
2017-09-15 10:15:00,126.57,126.95,126.57,126.94,13410.0,108.3077,108.6328,108.3077,108.6243,13410.0
2017-09-15 10:20:00,126.96,126.96,126.86,126.91,7234.0,108.6414,108.6414,108.5558,108.5986,7234.0
2017-09-15 10:25:00,126.88,126.89,126.78,126.87,9644.0,108.5729,108.5815,108.4874,108.5644,9644.0
2017-09-15 10:30:00,126.88,126.9,126.76,126.79,6404.0,108.5729,108.59,108.4702,108.4959,6404.0
2017-09-15 10:35:00,126.78,126.93,126.77,126.86,6149.0,108.4874,108.6157,108.4788,108.5558,6149.0
2017-09-15 10:40:00,126.86,126.99,126.83,126.9,6512.0,108.5558,108.6671,108.5301,108.59,6512.0
2017-09-15 10:45:00,126.89,126.97,126.88,126.95,4086.0,108.5815,108.6499,108.5729,108.6328,4086.0
2017-09-15 10:50:00,126.98,127.19,126.98,127.14,7781.0,108.6585,108.8382,108.6585,108.7954,7781.0
2017-09-15 10:55:00,127.13,127.13,127.02,127.08,8062.0,108.7869,108.7869,108.6927,108.7441,8062.0
2017-09-15 11:00:00,127.09,127.27,127.02,127.27,8263.0,108.7526,108.9067,108.6927,108.9067,8263.0
2017-09-15 11:05:00,127.28,127.34,127.13,127.13,8744.0,108.9152,108.9666,108.7869,108.7869,8744.0
2017-09-15 11:10:00,127.11,127.17,127.07,127.15,7751.0,108.7697,108.8211,108.7355,108.804,7751.0
2017-09-15 11:15:00,127.18,127.3,127.18,127.18,8428.0,108.8296,108.9323,108.8296,108.8296,8428.0
2017-09-15 11:20:00,127.22,127.36,127.2,127.3,6499.0,108.8639,108.9837,108.8468,108.9323,6499.0
2017-09-15 11:25:00,127.33,127.42,127.27,127.38,10171.0,108.958,109.035,108.9067,109.0008,10171.0
2017-09-15 11:30:00,127.37,127.66,127.37,127.62,10573.0,108.9922,109.2404,108.9922,109.2062,10573.0
2017-09-15 11:35:00,127.58,127.63,127.48,127.58,13719.0,109.1719,109.2147,109.0864,109.1719,13719.0
2017-09-15 11:40:00,127.57,127.66,127.47,127.47,8600.0,109.1634,109.2404,109.0778,109.0778,8600.0
2017-09-15 11:45:00,127.47,127.56,127.42,127.55,8294.0,109.0778,109.1548,109.035,109.1463,8294.0
2017-09-15 11:50:00,127.55,127.55,127.44,127.49,4400.0,109.1463,109.1463,109.0521,109.0949,4400.0
2017-09-15 11:55:00,127.48,127.56,127.42,127.53,6594.0,109.0864,109.1548,109.035,109.1291,6594.0
2017-09-15 12:00:00,127.47,127.57,127.47,127.52,2286.0,109.0778,109.1634,109.0778,109.1206,2286.0
2017-09-15 12:05:00,127.52,127.64,127.49,127.55,6680.0,109.1206,109.2233,109.0949,109.1463,6680.0
2017-09-15 12:10:00,127.56,127.57,127.51,127.52,2597.0,109.1548,109.1634,109.112,109.1206,2597.0
2017-09-15 12:15:00,127.5,127.55,127.46,127.5,5032.0,109.1035,109.1463,109.0692,109.1035,5032.0
2017-09-15 12:20:00,127.46,127.47,127.39,127.44,3558.0,109.0692,109.0778,109.0093,109.0521,3558.0
2017-09-15 12:25:00,127.43,127.45,127.39,127.44,3782.0,109.0436,109.0607,109.0093,109.0521,3782.0
2017-09-15 12:30:00,127.45,127.51,127.44,127.51,2420.0,109.0607,109.112,109.0521,109.112,2420.0
2017-09-15 12:35:00,127.52,127.53,127.41,127.42,9296.0,109.1206,109.1291,109.0265,109.035,9296.0
2017-09-15 12:40:00,127.43,127.52,127.42,127.43,5290.0,109.0436,109.1206,109.035,109.0436,5290.0
2017-09-15 12:45:00,127.43,127.46,127.34,127.43,4529.0,109.0436,109.0692,108.9666,109.0436,4529.0
2017-09-15 12:50:00,127.46,127.48,127.42,127.43,3390.0,109.0692,109.0864,109.035,109.0436,3390.0
2017-09-15 12:55:00,127.44,127.49,127.4,127.48,4280.0,109.0521,109.0949,109.0179,109.0864,4280.0
2017-09-15 13:00:00,127.5,127.5,127.44,127.49,3974.0,109.1035,109.1035,109.0521,109.0949,3974.0
2017-09-15 13:05:00,127.48,127.55,127.48,127.55,4578.0,109.0864,109.1463,109.0864,109.1463,4578.0
2017-09-15 13:10:00,127.54,127.62,127.52,127.62,5012.0,109.1377,109.2062,109.1206,109.2062,5012.0
2017-09-15 13:15:00,127.61,127.67,127.54,127.54,3684.0,109.1976,109.2489,109.1377,109.1377,3684.0
2017-09-15 13:20:00,127.54,127.79,127.54,127.75,13074.0,109.1377,109.3516,109.1377,109.3174,13074.0
2017-09-15 13:25:00,127.74,127.79,127.66,127.66,5672.0,109.3088,109.3516,109.2404,109.2404,5672.0
2017-09-15 13:30:00,127.65,127.71,127.65,127.71,6465.0,109.2318,109.2832,109.2318,109.2832,6465.0
2017-09-15 13:35:00,127.72,127.75,127.65,127.67,3850.0,109.2917,109.3174,109.2318,109.2489,3850.0
2017-09-15 13:40:00,127.67,127.72,127.66,127.72,3789.0,109.2489,109.2917,109.2404,109.2917,3789.0
2017-09-15 13:45:00,127.68,127.74,127.67,127.69,5884.0,109.2575,109.3088,109.2489,109.2661,5884.0
2017-09-15 13:50:00,127.69,127.7,127.56,127.56,3561.0,109.2661,109.2746,109.1548,109.1548,3561.0
2017-09-15 13:55:00,127.55,127.59,127.51,127.52,6770.0,109.1463,109.1805,109.112,109.1206,6770.0
2017-09-15 14:00:00,127.53,127.64,127.53,127.63,5708.0,109.1291,109.2233,109.1291,109.2147,5708.0
2017-09-15 14:05:00,127.65,127.69,127.65,127.69,5056.0,109.2318,109.2661,109.2318,109.2661,5056.0
2017-09-15 14:10:00,127.69,127.69,127.65,127.66,5774.0,109.2661,109.2661,109.2318,109.2404,5774.0
2017-09-15 14:15:00,127.66,127.68,127.62,127.62,4987.0,109.2404,109.2575,109.2062,109.2062,4987.0
2017-09-15 14:20:00,127.66,127.72,127.63,127.72,3655.0,109.2404,109.2917,109.2147,109.2917,3655.0
2017-09-15 14:25:00,127.72,127.8,127.71,127.73,33100.0,109.2917,109.3602,109.2832,109.3003,33100.0
2017-09-15 14:30:00,127.72,127.75,127.56,127.57,8197.0,109.2917,109.3174,109.1548,109.1634,8197.0
2017-09-15 14:35:00,127.53,127.55,127.43,127.47,5551.0,109.1291,109.1463,109.0436,109.0778,5551.0
2017-09-15 14:40:00,127.49,127.56,127.45,127.56,5152.0,109.0949,109.1548,109.0607,109.1548,5152.0
2017-09-15 14:45:00,127.61,127.73,127.57,127.73,5904.0,109.1976,109.3003,109.1634,109.3003,5904.0
2017-09-15 14:50:00,127.74,127.74,127.6,127.65,5607.0,109.3088,109.3088,109.189,109.2318,5607.0
2017-09-15 14:55:00,127.66,127.7,127.61,127.68,4105.0,109.2404,109.2746,109.1976,109.2575,4105.0
2017-09-15 15:00:00,127.68,127.76,127.68,127.72,11644.0,109.2575,109.326,109.2575,109.2917,11644.0
2017-09-15 15:05:00,127.74,127.85,127.68,127.82,13302.0,109.3088,109.403,109.2575,109.3773,13302.0
2017-09-15 15:10:00,127.82,127.91,127.82,127.87,11081.0,109.3773,109.4543,109.3773,109.4201,11081.0
2017-09-15 15:15:00,127.88,127.96,127.84,127.96,9379.0,109.4286,109.4971,109.3944,109.4971,9379.0
2017-09-15 15:20:00,127.95,128.0,127.9,127.91,14773.0,109.4885,109.5313,109.4458,109.4543,14773.0
2017-09-15 15:25:00,127.91,127.93,127.83,127.85,12991.0,109.4543,109.4714,109.3859,109.403,12991.0
2017-09-15 15:30:00,127.84,127.92,127.82,127.83,14511.0,109.3944,109.4629,109.3773,109.3859,14511.0
2017-09-15 15:35:00,127.84,127.93,127.82,127.93,12425.0,109.3944,109.4714,109.3773,109.4714,12425.0
2017-09-15 15:40:00,127.93,128.03,127.89,127.99,30096.0,109.4714,109.557,109.4372,109.5228,30096.0
2017-09-15 15:45:00,128.02,128.06,127.92,127.95,30140.0,109.5484,109.5827,109.4629,109.4885,30140.0
2017-09-15 15:50:00,127.96,128.01,127.93,128.01,28970.0,109.4971,109.5399,109.4714,109.5399,28970.0
2017-09-15 15:55:00,128.01,128.09,127.93,128.03,85493.0,109.5399,109.6083,109.4714,109.557,85493.0
2017-09-18 09:30:00,128.42,128.42,127.88,127.92,19279.0,109.8907,109.8907,109.4286,109.4629,19279.0
2017-09-18 09:35:00,127.92,128.07,127.66,127.72,24397.0,109.4629,109.5912,109.2404,109.2917,24397.0
2017-09-18 09:40:00,127.78,128.15,127.74,128.0,9442.0,109.3431,109.6597,109.3088,109.5313,9442.0
2017-09-18 09:45:00,128.06,128.15,127.84,127.84,8233.0,109.5827,109.6597,109.3944,109.3944,8233.0
2017-09-18 09:50:00,127.82,127.94,127.78,127.78,6692.0,109.3773,109.48,109.3431,109.3431,6692.0
2017-09-18 09:55:00,127.83,127.9,127.8,127.87,4941.0,109.3859,109.4458,109.3602,109.4201,4941.0
2017-09-18 10:00:00,127.88,127.92,127.63,127.63,9075.0,109.4286,109.4629,109.2147,109.2147,9075.0
2017-09-18 10:05:00,127.63,127.9,127.63,127.9,4708.0,109.2147,109.4458,109.2147,109.4458,4708.0
2017-09-18 10:10:00,127.92,128.0,127.86,127.95,6874.0,109.4629,109.5313,109.4115,109.4885,6874.0
2017-09-18 10:15:00,127.89,127.89,127.72,127.73,10118.0,109.4372,109.4372,109.2917,109.3003,10118.0
2017-09-18 10:20:00,127.81,127.81,127.68,127.68,5265.0,109.3687,109.3687,109.2575,109.2575,5265.0
2017-09-18 10:25:00,127.68,127.82,127.64,127.8,6401.0,109.2575,109.3773,109.2233,109.3602,6401.0
2017-09-18 10:30:00,127.86,127.92,127.78,127.81,8102.0,109.4115,109.4629,109.3431,109.3687,8102.0
2017-09-18 10:35:00,127.87,127.97,127.75,127.9,12232.0,109.4201,109.5057,109.3174,109.4458,12232.0
2017-09-18 10:40:00,127.91,128.0,127.84,127.98,4195.0,109.4543,109.5313,109.3944,109.5142,4195.0
2017-09-18 10:45:00,128.03,128.06,127.91,128.0,14482.0,109.557,109.5827,109.4543,109.5313,14482.0
2017-09-18 10:50:00,128.0,128.25,127.9,127.96,23265.0,109.5313,109.7452,109.4458,109.4971,23265.0
2017-09-18 10:55:00,128.02,128.21,127.94,127.98,5794.0,109.5484,109.711,109.48,109.5142,5794.0
2017-09-18 11:00:00,127.94,127.94,127.8,127.83,12693.0,109.48,109.48,109.3602,109.3859,12693.0
2017-09-18 11:05:00,127.82,127.82,127.6,127.66,4530.0,109.3773,109.3773,109.189,109.2404,4530.0
2017-09-18 11:10:00,127.69,127.78,127.57,127.66,17389.0,109.2661,109.3431,109.1634,109.2404,17389.0
2017-09-18 11:15:00,127.66,127.89,127.5,127.5,13466.0,109.2404,109.4372,109.1035,109.1035,13466.0
2017-09-18 11:20:00,127.55,127.57,127.28,127.36,15931.0,109.1463,109.1634,108.9152,108.9837,15931.0
2017-09-18 11:25:00,127.3,127.38,127.2,127.26,19303.0,108.9323,109.0008,108.8468,108.8981,19303.0
2017-09-18 11:30:00,127.26,127.56,127.23,127.42,18736.0,108.8981,109.1548,108.8724,109.035,18736.0
2017-09-18 11:35:00,127.45,127.45,127.19,127.19,13274.0,109.0607,109.0607,108.8382,108.8382,13274.0
2017-09-18 11:40:00,127.23,127.61,127.21,127.6,7929.0,108.8724,109.1976,108.8553,109.189,7929.0
2017-09-18 11:45:00,127.58,127.71,127.45,127.68,5120.0,109.1719,109.2832,109.0607,109.2575,5120.0
2017-09-18 11:50:00,127.7,127.87,127.68,127.75,6931.0,109.2746,109.4201,109.2575,109.3174,6931.0
2017-09-18 11:55:00,127.72,127.87,127.72,127.77,3930.0,109.2917,109.4201,109.2917,109.3345,3930.0
2017-09-18 12:00:00,127.76,127.83,127.63,127.76,6122.0,109.326,109.3859,109.2147,109.326,6122.0
2017-09-18 12:05:00,127.76,127.87,127.71,127.72,8607.0,109.326,109.4201,109.2832,109.2917,8607.0
2017-09-18 12:10:00,127.75,127.78,127.67,127.75,10806.0,109.3174,109.3431,109.2489,109.3174,10806.0
2017-09-18 12:15:00,127.8,127.8,127.65,127.68,4130.0,109.3602,109.3602,109.2318,109.2575,4130.0
2017-09-18 12:20:00,127.72,127.77,127.68,127.72,4689.0,109.2917,109.3345,109.2575,109.2917,4689.0
2017-09-18 12:25:00,127.68,127.72,127.59,127.6,9220.0,109.2575,109.2917,109.1805,109.189,9220.0
2017-09-18 12:30:00,127.62,127.7,127.61,127.65,3928.0,109.2062,109.2746,109.1976,109.2318,3928.0
2017-09-18 12:35:00,127.69,127.73,127.63,127.67,3977.0,109.2661,109.3003,109.2147,109.2489,3977.0
2017-09-18 12:40:00,127.67,127.71,127.62,127.68,3326.0,109.2489,109.2832,109.2062,109.2575,3326.0
2017-09-18 12:45:00,127.68,127.7,127.56,127.62,4653.0,109.2575,109.2746,109.1548,109.2062,4653.0
2017-09-18 12:50:00,127.62,127.7,127.58,127.6,4900.0,109.2062,109.2746,109.1719,109.189,4900.0
2017-09-18 12:55:00,127.62,127.65,127.6,127.63,2548.0,109.2062,109.2318,109.189,109.2147,2548.0
2017-09-18 13:00:00,127.63,127.67,127.61,127.63,6900.0,109.2147,109.2489,109.1976,109.2147,6900.0
2017-09-18 13:05:00,127.62,127.64,127.59,127.6,7245.0,109.2062,109.2233,109.1805,109.189,7245.0
2017-09-18 13:10:00,127.58,127.61,127.56,127.59,3756.0,109.1719,109.1976,109.1548,109.1805,3756.0
2017-09-18 13:15:00,127.6,127.64,127.56,127.56,3300.0,109.189,109.2233,109.1548,109.1548,3300.0
2017-09-18 13:20:00,127.56,127.67,127.56,127.6,4555.0,109.1548,109.2489,109.1548,109.189,4555.0
2017-09-18 13:25:00,127.6,127.69,127.6,127.66,4871.0,109.189,109.2661,109.189,109.2404,4871.0
2017-09-18 13:30:00,127.67,127.73,127.64,127.73,4665.0,109.2489,109.3003,109.2233,109.3003,4665.0
2017-09-18 13:35:00,127.67,127.74,127.66,127.68,3200.0,109.2489,109.3088,109.2404,109.2575,3200.0
2017-09-18 13:40:00,127.72,127.82,127.69,127.79,2000.0,109.2917,109.3773,109.2661,109.3516,2000.0
2017-09-18 13:45:00,127.81,127.9,127.79,127.9,4800.0,109.3687,109.4458,109.3516,109.4458,4800.0
2017-09-18 13:50:00,127.92,128.02,127.92,128.0,6698.0,109.4629,109.5484,109.4629,109.5313,6698.0
2017-09-18 13:55:00,127.98,128.02,127.91,128.0,7844.0,109.5142,109.5484,109.4543,109.5313,7844.0
2017-09-18 14:00:00,127.96,128.07,127.88,128.04,14585.0,109.4971,109.5912,109.4286,109.5656,14585.0
2017-09-18 14:05:00,128.04,128.06,127.96,128.03,8922.0,109.5656,109.5827,109.4971,109.557,8922.0
2017-09-18 14:10:00,128.05,128.06,127.98,127.98,3625.0,109.5741,109.5827,109.5142,109.5142,3625.0
2017-09-18 14:15:00,127.94,127.98,127.69,127.69,5125.0,109.48,109.5142,109.2661,109.2661,5125.0
2017-09-18 14:20:00,127.7,127.75,127.6,127.63,10126.0,109.2746,109.3174,109.189,109.2147,10126.0
2017-09-18 14:25:00,127.62,127.75,127.54,127.75,10140.0,109.2062,109.3174,109.1377,109.3174,10140.0
2017-09-18 14:30:00,127.76,127.79,127.72,127.76,2366.0,109.326,109.3516,109.2917,109.326,2366.0
2017-09-18 14:35:00,127.74,127.76,127.68,127.75,4467.0,109.3088,109.326,109.2575,109.3174,4467.0
2017-09-18 14:40:00,127.73,127.83,127.73,127.77,3842.0,109.3003,109.3859,109.3003,109.3345,3842.0
2017-09-18 14:45:00,127.77,127.92,127.76,127.88,4112.0,109.3345,109.4629,109.326,109.4286,4112.0
2017-09-18 14:50:00,127.85,127.86,127.75,127.76,2200.0,109.403,109.4115,109.3174,109.326,2200.0
2017-09-18 14:55:00,127.78,127.83,127.75,127.76,3500.0,109.3431,109.3859,109.3174,109.326,3500.0
2017-09-18 15:00:00,127.77,127.86,127.75,127.85,3633.0,109.3345,109.4115,109.3174,109.403,3633.0
2017-09-18 15:05:00,127.82,127.87,127.77,127.87,6803.0,109.3773,109.4201,109.3345,109.4201,6803.0
2017-09-18 15:10:00,127.87,127.87,127.77,127.78,4230.0,109.4201,109.4201,109.3345,109.3431,4230.0
2017-09-18 15:15:00,127.78,127.85,127.78,127.83,6325.0,109.3431,109.403,109.3431,109.3859,6325.0
2017-09-18 15:20:00,127.82,127.87,127.8,127.84,3700.0,109.3773,109.4201,109.3602,109.3944,3700.0
2017-09-18 15:25:00,127.84,127.84,127.74,127.78,4330.0,109.3944,109.3944,109.3088,109.3431,4330.0
2017-09-18 15:30:00,127.74,127.75,127.7,127.7,7909.0,109.3088,109.3174,109.2746,109.2746,7909.0
2017-09-18 15:35:00,127.74,127.75,127.69,127.7,10502.0,109.3088,109.3174,109.2661,109.2746,10502.0
2017-09-18 15:40:00,127.71,127.8,127.68,127.74,18069.0,109.2832,109.3602,109.2575,109.3088,18069.0
2017-09-18 15:45:00,127.74,127.74,127.46,127.46,17416.0,109.3088,109.3088,109.0692,109.0692,17416.0
2017-09-18 15:50:00,127.46,127.55,127.39,127.44,25047.0,109.0692,109.1463,109.0093,109.0521,25047.0
2017-09-18 15:55:00,127.44,127.46,127.29,127.44,67982.0,109.0521,109.0692,108.9238,109.0521,67982.0
2017-09-19 09:30:00,127.7,128.08,127.68,127.9,16392.0,109.2746,109.5998,109.2575,109.4458,16392.0
2017-09-19 09:35:00,127.9,127.92,127.78,127.82,8903.0,109.4458,109.4629,109.3431,109.3773,8903.0
2017-09-19 09:40:00,127.79,127.79,127.3,127.67,12051.0,109.3516,109.3516,108.9323,109.2489,12051.0
2017-09-19 09:45:00,127.61,127.71,127.46,127.54,10043.0,109.1976,109.2832,109.0692,109.1377,10043.0
2017-09-19 09:50:00,127.46,127.5,127.28,127.42,8563.0,109.0692,109.1035,108.9152,109.035,8563.0
2017-09-19 09:55:00,127.42,127.5,127.25,127.3,11216.0,109.035,109.1035,108.8895,108.9323,11216.0
2017-09-19 10:00:00,127.28,127.54,127.26,127.4,9590.0,108.9152,109.1377,108.8981,109.0179,9590.0
2017-09-19 10:05:00,127.43,127.46,127.21,127.43,9166.0,109.0436,109.0692,108.8553,109.0436,9166.0
2017-09-19 10:10:00,127.4,127.4,126.91,127.05,17081.0,109.0179,109.0179,108.5986,108.7184,17081.0
2017-09-19 10:15:00,127.05,127.27,126.87,127.09,14642.0,108.7184,108.9067,108.5644,108.7526,14642.0
2017-09-19 10:20:00,127.08,127.25,127.03,127.07,24810.0,108.7441,108.8895,108.7013,108.7355,24810.0
2017-09-19 10:25:00,127.09,127.34,127.07,127.22,9090.0,108.7526,108.9666,108.7355,108.8639,9090.0
2017-09-19 10:30:00,127.26,127.33,127.06,127.18,5152.0,108.8981,108.958,108.727,108.8296,5152.0
2017-09-19 10:35:00,127.18,127.33,127.07,127.11,8158.0,108.8296,108.958,108.7355,108.7697,8158.0
2017-09-19 10:40:00,127.15,127.19,127.02,127.12,6482.0,108.804,108.8382,108.6927,108.7783,6482.0
2017-09-19 10:45:00,127.12,127.21,127.11,127.11,6540.0,108.7783,108.8553,108.7697,108.7697,6540.0
2017-09-19 10:50:00,127.11,127.28,127.07,127.28,12416.0,108.7697,108.9152,108.7355,108.9152,12416.0
2017-09-19 10:55:00,127.3,127.32,127.22,127.3,5354.0,108.9323,108.9494,108.8639,108.9323,5354.0
2017-09-19 11:00:00,127.3,127.3,127.14,127.14,7180.0,108.9323,108.9323,108.7954,108.7954,7180.0
2017-09-19 11:05:00,127.11,127.19,127.05,127.07,4442.0,108.7697,108.8382,108.7184,108.7355,4442.0
2017-09-19 11:10:00,127.03,127.26,127.03,127.18,8459.0,108.7013,108.8981,108.7013,108.8296,8459.0
2017-09-19 11:15:00,127.22,127.38,127.21,127.27,8959.0,108.8639,109.0008,108.8553,108.9067,8959.0
2017-09-19 11:20:00,127.26,127.33,127.17,127.28,5524.0,108.8981,108.958,108.8211,108.9152,5524.0
2017-09-19 11:25:00,127.28,127.54,127.28,127.5,17578.0,108.9152,109.1377,108.9152,109.1035,17578.0
2017-09-19 11:30:00,127.48,127.61,127.41,127.46,3916.0,109.0864,109.1976,109.0265,109.0692,3916.0
2017-09-19 11:35:00,127.47,127.52,127.42,127.46,3855.0,109.0778,109.1206,109.035,109.0692,3855.0
2017-09-19 11:40:00,127.48,127.62,127.46,127.62,4400.0,109.0864,109.2062,109.0692,109.2062,4400.0
2017-09-19 11:45:00,127.66,127.76,127.66,127.75,2538.0,109.2404,109.326,109.2404,109.3174,2538.0
2017-09-19 11:50:00,127.72,127.75,127.66,127.67,4262.0,109.2917,109.3174,109.2404,109.2489,4262.0
2017-09-19 11:55:00,127.67,127.72,127.67,127.71,2988.0,109.2489,109.2917,109.2489,109.2832,2988.0
2017-09-19 12:00:00,127.72,127.83,127.69,127.69,6334.0,109.2917,109.3859,109.2661,109.2661,6334.0
2017-09-19 12:05:00,127.67,127.81,127.64,127.65,8111.0,109.2489,109.3687,109.2233,109.2318,8111.0
2017-09-19 12:10:00,127.63,127.72,127.62,127.65,2403.0,109.2147,109.2917,109.2062,109.2318,2403.0
2017-09-19 12:15:00,127.64,127.64,127.54,127.56,4000.0,109.2233,109.2233,109.1377,109.1548,4000.0
2017-09-19 12:20:00,127.52,127.59,127.51,127.57,2900.0,109.1206,109.1805,109.112,109.1634,2900.0
2017-09-19 12:25:00,127.57,127.8,127.57,127.8,16501.0,109.1634,109.3602,109.1634,109.3602,16501.0
2017-09-19 12:30:00,127.77,127.77,127.64,127.69,6418.0,109.3345,109.3345,109.2233,109.2661,6418.0
2017-09-19 12:35:00,127.71,127.71,127.46,127.49,8706.0,109.2832,109.2832,109.0692,109.0949,8706.0
2017-09-19 12:40:00,127.52,127.54,127.41,127.45,6701.0,109.1206,109.1377,109.0265,109.0607,6701.0
2017-09-19 12:45:00,127.46,127.56,127.46,127.56,4390.0,109.0692,109.1548,109.0692,109.1548,4390.0
2017-09-19 12:50:00,127.6,127.68,127.53,127.6,5393.0,109.189,109.2575,109.1291,109.189,5393.0
2017-09-19 12:55:00,127.6,127.65,127.57,127.58,3640.0,109.189,109.2318,109.1634,109.1719,3640.0
2017-09-19 13:00:00,127.6,127.61,127.56,127.57,2260.0,109.189,109.1976,109.1548,109.1634,2260.0
2017-09-19 13:05:00,127.57,127.7,127.57,127.64,6430.0,109.1634,109.2746,109.1634,109.2233,6430.0
2017-09-19 13:10:00,127.62,127.65,127.57,127.61,6061.0,109.2062,109.2318,109.1634,109.1976,6061.0
2017-09-19 13:15:00,127.58,127.62,127.58,127.58,4596.0,109.1719,109.2062,109.1719,109.1719,4596.0
2017-09-19 13:20:00,127.61,127.62,127.54,127.58,5796.0,109.1976,109.2062,109.1377,109.1719,5796.0
2017-09-19 13:25:00,127.56,127.61,127.54,127.61,3187.0,109.1548,109.1976,109.1377,109.1976,3187.0
2017-09-19 13:30:00,127.58,127.66,127.57,127.59,1800.0,109.1719,109.2404,109.1634,109.1805,1800.0
2017-09-19 13:35:00,127.59,127.67,127.59,127.66,3511.0,109.1805,109.2489,109.1805,109.2404,3511.0
2017-09-19 13:40:00,127.68,127.7,127.66,127.68,3068.0,109.2575,109.2746,109.2404,109.2575,3068.0
2017-09-19 13:45:00,127.68,127.74,127.67,127.68,12324.0,109.2575,109.3088,109.2489,109.2575,12324.0
2017-09-19 13:50:00,127.73,127.73,127.67,127.7,4916.0,109.3003,109.3003,109.2489,109.2746,4916.0
2017-09-19 13:55:00,127.69,127.73,127.67,127.68,5500.0,109.2661,109.3003,109.2489,109.2575,5500.0
2017-09-19 14:00:00,127.68,127.7,127.59,127.59,16343.0,109.2575,109.2746,109.1805,109.1805,16343.0
2017-09-19 14:05:00,127.59,127.73,127.59,127.7,7901.0,109.1805,109.3003,109.1805,109.2746,7901.0
2017-09-19 14:10:00,127.7,127.73,127.64,127.67,7229.0,109.2746,109.3003,109.2233,109.2489,7229.0
2017-09-19 14:15:00,127.67,127.74,127.66,127.71,8296.0,109.2489,109.3088,109.2404,109.2832,8296.0
2017-09-19 14:20:00,127.71,127.74,127.69,127.73,7800.0,109.2832,109.3088,109.2661,109.3003,7800.0
2017-09-19 14:25:00,127.73,127.74,127.62,127.63,38075.0,109.3003,109.3088,109.2062,109.2147,38075.0
2017-09-19 14:30:00,127.66,127.68,127.63,127.66,15842.0,109.2404,109.2575,109.2147,109.2404,15842.0
2017-09-19 14:35:00,127.64,127.68,127.59,127.62,14813.0,109.2233,109.2575,109.1805,109.2062,14813.0
2017-09-19 14:40:00,127.59,127.72,127.59,127.64,5597.0,109.1805,109.2917,109.1805,109.2233,5597.0
2017-09-19 14:45:00,127.64,127.89,127.63,127.78,18704.0,109.2233,109.4372,109.2147,109.3431,18704.0
2017-09-19 14:50:00,127.75,127.79,127.74,127.75,8300.0,109.3174,109.3516,109.3088,109.3174,8300.0
2017-09-19 14:55:00,127.75,127.81,127.68,127.72,62511.0,109.3174,109.3687,109.2575,109.2917,62511.0
2017-09-19 15:00:00,127.73,127.93,127.73,127.9,14445.0,109.3003,109.4714,109.3003,109.4458,14445.0
2017-09-19 15:05:00,127.88,127.91,127.81,127.84,8313.0,109.4286,109.4543,109.3687,109.3944,8313.0
2017-09-19 15:10:00,127.82,127.88,127.8,127.8,7919.0,109.3773,109.4286,109.3602,109.3602,7919.0
2017-09-19 15:15:00,127.81,127.84,127.8,127.84,10300.0,109.3687,109.3944,109.3602,109.3944,10300.0
2017-09-19 15:20:00,127.85,127.92,127.82,127.91,8034.0,109.403,109.4629,109.3773,109.4543,8034.0
2017-09-19 15:25:00,127.9,127.93,127.88,127.88,10503.0,109.4458,109.4714,109.4286,109.4286,10503.0
2017-09-19 15:30:00,127.89,127.93,127.88,127.91,13776.0,109.4372,109.4714,109.4286,109.4543,13776.0
2017-09-19 15:35:00,127.91,127.94,127.87,127.93,22846.0,109.4543,109.48,109.4201,109.4714,22846.0
2017-09-19 15:40:00,127.94,127.95,127.83,127.84,21473.0,109.48,109.4885,109.3859,109.3944,21473.0
2017-09-19 15:45:00,127.84,127.88,127.76,127.76,38548.0,109.3944,109.4286,109.326,109.326,38548.0
2017-09-19 15:50:00,127.78,127.79,127.74,127.76,22878.0,109.3431,109.3516,109.3088,109.326,22878.0
2017-09-19 15:55:00,127.77,127.82,127.74,127.79,48602.0,109.3345,109.3773,109.3088,109.3516,48602.0
2017-09-20 09:30:00,127.92,127.92,127.73,127.86,8541.0,109.4629,109.4629,109.3003,109.4115,8541.0
2017-09-20 09:35:00,127.98,128.61,127.98,128.57,12846.0,109.5142,110.0533,109.5142,110.0191,12846.0
2017-09-20 09:40:00,128.57,128.67,128.54,128.67,1800.0,110.0191,110.1046,109.9934,110.1046,1800.0
2017-09-20 09:45:00,128.64,128.78,128.58,128.73,4962.0,110.079,110.1988,110.0276,110.156,4962.0
2017-09-20 09:50:00,128.69,128.75,128.6,128.69,6600.0,110.1218,110.1731,110.0447,110.1218,6600.0
2017-09-20 09:55:00,128.69,128.86,128.69,128.7,4176.0,110.1218,110.2672,110.1218,110.1303,4176.0
2017-09-20 10:00:00,128.74,128.75,128.63,128.75,8153.0,110.1645,110.1731,110.0704,110.1731,8153.0
2017-09-20 10:05:00,128.78,129.0,128.77,128.83,21377.0,110.1988,110.387,110.1902,110.2416,21377.0
2017-09-20 10:10:00,128.82,128.85,128.67,128.75,7947.0,110.233,110.2587,110.1046,110.1731,7947.0
2017-09-20 10:15:00,128.67,128.79,128.55,128.79,4365.0,110.1046,110.2073,110.002,110.2073,4365.0
2017-09-20 10:20:00,128.82,128.83,128.79,128.83,6300.0,110.233,110.2416,110.2073,110.2416,6300.0
2017-09-20 10:25:00,128.83,128.83,128.66,128.79,11010.0,110.2416,110.2416,110.0961,110.2073,11010.0
2017-09-20 10:30:00,128.78,128.89,128.74,128.82,3296.0,110.1988,110.2929,110.1645,110.233,3296.0
2017-09-20 10:35:00,128.87,129.09,128.87,129.09,9752.0,110.2758,110.464,110.2758,110.464,9752.0
2017-09-20 10:40:00,129.05,129.05,128.95,129.03,8536.0,110.4298,110.4298,110.3442,110.4127,8536.0
2017-09-20 10:45:00,129.08,129.17,129.04,129.17,2180.0,110.4555,110.5325,110.4213,110.5325,2180.0
2017-09-20 10:50:00,129.16,129.31,129.16,129.25,4331.0,110.5239,110.6523,110.5239,110.601,4331.0
2017-09-20 10:55:00,129.22,129.55,129.22,129.46,13005.0,110.5753,110.8577,110.5753,110.7807,13005.0
2017-09-20 11:00:00,129.5,129.71,129.5,129.57,4953.0,110.8149,110.9946,110.8149,110.8748,4953.0
2017-09-20 11:05:00,129.56,129.59,129.41,129.52,3600.0,110.8662,110.8919,110.7379,110.832,3600.0
2017-09-20 11:10:00,129.56,129.58,129.45,129.47,3833.0,110.8662,110.8833,110.7721,110.7892,3833.0
2017-09-20 11:15:00,129.44,129.63,129.44,129.59,2827.0,110.7635,110.9261,110.7635,110.8919,2827.0
2017-09-20 11:20:00,129.6,129.73,129.58,129.71,12173.0,110.9005,111.0117,110.8833,110.9946,12173.0
2017-09-20 11:25:00,129.71,129.73,129.64,129.71,16771.0,110.9946,111.0117,110.9347,110.9946,16771.0
2017-09-20 11:30:00,129.73,129.94,129.73,129.89,4966.0,111.0117,111.1914,111.0117,111.1486,4966.0
2017-09-20 11:35:00,129.88,130.02,129.82,129.94,18571.0,111.1401,111.2599,111.0887,111.1914,18571.0
2017-09-20 11:40:00,129.91,129.92,129.86,129.87,4318.0,111.1657,111.1743,111.1229,111.1315,4318.0
2017-09-20 11:45:00,129.89,129.97,129.86,129.89,11601.0,111.1486,111.2171,111.1229,111.1486,11601.0
2017-09-20 11:50:00,129.89,129.89,129.74,129.82,2901.0,111.1486,111.1486,111.0203,111.0887,2901.0
2017-09-20 11:55:00,129.8,129.87,129.72,129.77,4045.0,111.0716,111.1315,111.0031,111.0459,4045.0
2017-09-20 12:00:00,129.74,129.97,129.74,129.91,5937.0,111.0203,111.2171,111.0203,111.1657,5937.0
2017-09-20 12:05:00,129.89,130.03,129.89,129.98,6269.0,111.1486,111.2684,111.1486,111.2256,6269.0
2017-09-20 12:10:00,129.98,130.12,129.95,130.12,3350.0,111.2256,111.3454,111.2,111.3454,3350.0
2017-09-20 12:15:00,130.11,130.14,130.07,130.08,4233.0,111.3369,111.3625,111.3026,111.3112,4233.0
2017-09-20 12:20:00,130.05,130.16,130.05,130.13,12935.0,111.2855,111.3797,111.2855,111.354,12935.0
2017-09-20 12:25:00,130.16,130.17,130.11,130.12,6425.0,111.3797,111.3882,111.3369,111.3454,6425.0
2017-09-20 12:30:00,130.12,130.17,130.07,130.09,9807.0,111.3454,111.3882,111.3026,111.3198,9807.0
2017-09-20 12:35:00,130.1,130.12,129.98,130.0,57359.0,111.3283,111.3454,111.2256,111.2427,57359.0
2017-09-20 12:40:00,129.99,130.01,129.89,129.99,10251.0,111.2342,111.2513,111.1486,111.2342,10251.0
2017-09-20 12:45:00,130.0,130.01,129.93,129.93,2485.0,111.2427,111.2513,111.1828,111.1828,2485.0
2017-09-20 12:50:00,129.97,129.99,129.91,129.96,3655.0,111.2171,111.2342,111.1657,111.2085,3655.0
2017-09-20 12:55:00,129.94,130.0,129.94,129.98,3233.0,111.1914,111.2427,111.1914,111.2256,3233.0
2017-09-20 13:00:00,129.99,130.06,129.99,130.05,3192.0,111.2342,111.2941,111.2342,111.2855,3192.0
2017-09-20 13:05:00,130.05,130.08,129.95,130.04,3688.0,111.2855,111.3112,111.2,111.277,3688.0
2017-09-20 13:10:00,130.06,130.06,129.96,129.98,3456.0,111.2941,111.2941,111.2085,111.2256,3456.0
2017-09-20 13:15:00,130.0,130.0,129.88,129.89,5535.0,111.2427,111.2427,111.1401,111.1486,5535.0
2017-09-20 13:20:00,129.88,129.88,129.79,129.83,2100.0,111.1401,111.1401,111.063,111.0973,2100.0
2017-09-20 13:25:00,129.81,129.95,129.81,129.94,4280.0,111.0802,111.2,111.0802,111.1914,4280.0
2017-09-20 13:30:00,129.94,129.94,129.89,129.93,3328.0,111.1914,111.1914,111.1486,111.1828,3328.0
2017-09-20 13:35:00,129.93,130.0,129.92,129.95,1870.0,111.1828,111.2427,111.1743,111.2,1870.0
2017-09-20 13:40:00,130.0,130.04,129.97,130.03,2500.0,111.2427,111.277,111.2171,111.2684,2500.0
2017-09-20 13:45:00,130.03,130.15,130.03,130.14,3899.0,111.2684,111.3711,111.2684,111.3625,3899.0
2017-09-20 13:50:00,130.16,130.22,130.1,130.18,2775.0,111.3797,111.431,111.3283,111.3968,2775.0
2017-09-20 13:55:00,130.2,130.22,130.13,130.16,4902.0,111.4139,111.431,111.354,111.3797,4902.0
2017-09-20 14:00:00,130.23,130.25,129.94,130.08,6812.0,111.4396,111.4567,111.1914,111.3112,6812.0
2017-09-20 14:05:00,130.12,130.21,130.09,130.11,10733.0,111.3454,111.4224,111.3198,111.3369,10733.0
2017-09-20 14:10:00,130.05,130.21,130.03,130.17,4461.0,111.2855,111.4224,111.2684,111.3882,4461.0
2017-09-20 14:15:00,130.16,130.2,130.06,130.08,5589.0,111.3797,111.4139,111.2941,111.3112,5589.0
2017-09-20 14:20:00,130.05,130.07,129.73,129.86,7249.0,111.2855,111.3026,111.0117,111.1229,7249.0
2017-09-20 14:25:00,129.88,129.93,129.8,129.93,4102.0,111.1401,111.1828,111.0716,111.1828,4102.0
2017-09-20 14:30:00,129.88,129.92,129.85,129.89,8000.0,111.1401,111.1743,111.1144,111.1486,8000.0
2017-09-20 14:35:00,129.88,129.96,129.79,129.91,5014.0,111.1401,111.2085,111.063,111.1657,5014.0
2017-09-20 14:40:00,129.94,129.94,129.81,129.85,3470.0,111.1914,111.1914,111.0802,111.1144,3470.0
2017-09-20 14:45:00,129.91,130.21,129.91,130.19,8164.0,111.1657,111.4224,111.1657,111.4053,8164.0
2017-09-20 14:50:00,130.18,130.19,130.11,130.16,4886.0,111.3968,111.4053,111.3369,111.3797,4886.0
2017-09-20 14:55:00,130.18,130.2,130.11,130.16,3771.0,111.3968,111.4139,111.3369,111.3797,3771.0
2017-09-20 15:00:00,130.15,130.19,130.07,130.15,5974.0,111.3711,111.4053,111.3026,111.3711,5974.0
2017-09-20 15:05:00,130.13,130.16,130.08,130.09,6912.0,111.354,111.3797,111.3112,111.3198,6912.0
2017-09-20 15:10:00,130.08,130.21,130.07,130.17,8242.0,111.3112,111.4224,111.3026,111.3882,8242.0
2017-09-20 15:15:00,130.18,130.21,130.11,130.18,6162.0,111.3968,111.4224,111.3369,111.3968,6162.0
2017-09-20 15:20:00,130.2,130.23,130.15,130.2,6985.0,111.4139,111.4396,111.3711,111.4139,6985.0
2017-09-20 15:25:00,130.2,130.23,130.17,130.22,7824.0,111.4139,111.4396,111.3882,111.431,7824.0
2017-09-20 15:30:00,130.22,130.45,130.22,130.45,13508.0,111.431,111.6278,111.431,111.6278,13508.0
2017-09-20 15:35:00,130.43,130.59,130.39,130.59,28919.0,111.6107,111.7476,111.5765,111.7476,28919.0
2017-09-20 15:40:00,130.6,130.7,130.55,130.7,42674.0,111.7562,111.8417,111.7134,111.8417,42674.0
2017-09-20 15:45:00,130.69,130.9,130.66,130.89,32988.0,111.8332,112.0129,111.8075,112.0043,32988.0
2017-09-20 15:50:00,130.92,130.98,130.88,130.97,58246.0,112.03,112.0813,111.9958,112.0728,58246.0
2017-09-20 15:55:00,130.97,131.02,130.89,130.98,81530.0,112.0728,112.1156,112.0043,112.0813,81530.0
2017-09-21 09:30:00,130.6,130.94,130.58,130.77,17444.0,111.7562,112.0471,111.7391,111.9016,17444.0
2017-09-21 09:35:00,130.69,130.72,130.15,130.22,9329.0,111.8332,111.8589,111.3711,111.431,9329.0
2017-09-21 09:40:00,130.3,130.44,130.19,130.43,6250.0,111.4995,111.6193,111.4053,111.6107,6250.0
2017-09-21 09:45:00,130.36,130.53,130.33,130.37,10452.0,111.5508,111.6963,111.5251,111.5594,10452.0
2017-09-21 09:50:00,130.36,130.51,130.21,130.3,4500.0,111.5508,111.6792,111.4224,111.4995,4500.0
2017-09-21 09:55:00,130.3,130.62,130.3,130.61,9799.0,111.4995,111.7733,111.4995,111.7647,9799.0
2017-09-21 10:00:00,130.63,130.83,130.59,130.82,5739.0,111.7818,111.953,111.7476,111.9444,5739.0
2017-09-21 10:05:00,130.82,130.82,130.33,130.33,34921.0,111.9444,111.9444,111.5251,111.5251,34921.0
2017-09-21 10:10:00,130.33,130.33,130.08,130.27,7545.0,111.5251,111.5251,111.3112,111.4738,7545.0
2017-09-21 10:15:00,130.27,130.4,130.18,130.32,81946.0,111.4738,111.585,111.3968,111.5166,81946.0
2017-09-21 10:20:00,130.37,130.63,130.37,130.58,10038.0,111.5594,111.7818,111.5594,111.7391,10038.0
2017-09-21 10:25:00,130.63,131.07,130.63,130.83,14928.0,111.7818,112.1584,111.7818,111.953,14928.0
2017-09-21 10:30:00,130.87,131.32,130.87,131.25,6949.0,111.9872,112.3723,111.9872,112.3124,6949.0
2017-09-21 10:35:00,131.27,131.27,130.93,131.06,5860.0,112.3295,112.3295,112.0386,112.1498,5860.0
2017-09-21 10:40:00,131.04,131.1,130.9,130.96,4568.0,112.1327,112.184,112.0129,112.0642,4568.0
2017-09-21 10:45:00,130.97,131.09,130.97,131.05,5176.0,112.0728,112.1755,112.0728,112.1412,5176.0
2017-09-21 10:50:00,131.03,131.18,131.02,131.18,4446.0,112.1241,112.2525,112.1156,112.2525,4446.0
2017-09-21 10:55:00,131.22,131.24,131.09,131.19,6916.0,112.2867,112.3038,112.1755,112.261,6916.0
2017-09-21 11:00:00,131.22,131.27,131.16,131.16,6366.0,112.2867,112.3295,112.2354,112.2354,6366.0
2017-09-21 11:05:00,131.12,131.15,130.9,130.91,10341.0,112.2011,112.2268,112.0129,112.0214,10341.0
2017-09-21 11:10:00,130.9,131.03,130.86,130.88,5758.0,112.0129,112.1241,111.9787,111.9958,5758.0
2017-09-21 11:15:00,130.97,130.97,130.86,130.94,5349.0,112.0728,112.0728,111.9787,112.0471,5349.0
2017-09-21 11:20:00,130.96,131.0,130.88,130.98,10110.0,112.0642,112.0985,111.9958,112.0813,10110.0
2017-09-21 11:25:00,130.97,131.0,130.9,130.97,5104.0,112.0728,112.0985,112.0129,112.0728,5104.0
2017-09-21 11:30:00,130.97,130.97,130.77,130.83,5787.0,112.0728,112.0728,111.9016,111.953,5787.0
2017-09-21 11:35:00,130.83,130.87,130.83,130.87,9767.0,111.953,111.9872,111.953,111.9872,9767.0
2017-09-21 11:40:00,130.84,130.9,130.83,130.88,3433.0,111.9615,112.0129,111.953,111.9958,3433.0
2017-09-21 11:45:00,130.88,130.92,130.86,130.88,4069.0,111.9958,112.03,111.9787,111.9958,4069.0
2017-09-21 11:50:00,130.9,130.94,130.67,130.73,8604.0,112.0129,112.0471,111.8161,111.8674,8604.0
2017-09-21 11:55:00,130.72,130.85,130.72,130.78,9475.0,111.8589,111.9701,111.8589,111.9102,9475.0
2017-09-21 12:00:00,130.79,130.92,130.79,130.92,2260.0,111.9188,112.03,111.9188,112.03,2260.0
2017-09-21 12:05:00,130.91,131.02,130.9,130.98,3703.0,112.0214,112.1156,112.0129,112.0813,3703.0
2017-09-21 12:10:00,130.99,131.01,130.97,130.99,4432.0,112.0899,112.107,112.0728,112.0899,4432.0
2017-09-21 12:15:00,131.0,131.0,130.94,130.98,2450.0,112.0985,112.0985,112.0471,112.0813,2450.0
2017-09-21 12:20:00,130.99,130.99,130.85,130.86,6369.0,112.0899,112.0899,111.9701,111.9787,6369.0
2017-09-21 12:25:00,130.88,130.89,130.84,130.88,1700.0,111.9958,112.0043,111.9615,111.9958,1700.0
2017-09-21 12:30:00,130.86,130.93,130.85,130.86,8823.0,111.9787,112.0386,111.9701,111.9787,8823.0
2017-09-21 12:35:00,130.9,131.0,130.88,131.0,3500.0,112.0129,112.0985,111.9958,112.0985,3500.0
2017-09-21 12:40:00,130.99,131.01,130.85,130.89,6359.0,112.0899,112.107,111.9701,112.0043,6359.0
2017-09-21 12:45:00,130.89,131.0,130.89,131.0,2267.0,112.0043,112.0985,112.0043,112.0985,2267.0
2017-09-21 12:50:00,131.02,131.08,130.98,131.07,2147.0,112.1156,112.1669,112.0813,112.1584,2147.0
2017-09-21 12:55:00,131.06,131.1,130.92,130.92,11801.0,112.1498,112.184,112.03,112.03,11801.0
2017-09-21 13:00:00,130.92,130.99,130.89,130.99,4253.0,112.03,112.0899,112.0043,112.0899,4253.0
2017-09-21 13:05:00,130.98,131.0,130.92,130.99,8681.0,112.0813,112.0985,112.03,112.0899,8681.0
2017-09-21 13:10:00,130.99,130.99,130.92,130.99,4603.0,112.0899,112.0899,112.03,112.0899,4603.0
2017-09-21 13:15:00,130.97,131.01,130.96,130.98,4639.0,112.0728,112.107,112.0642,112.0813,4639.0
2017-09-21 13:20:00,130.97,130.97,130.87,130.95,3956.0,112.0728,112.0728,111.9872,112.0557,3956.0
2017-09-21 13:25:00,130.97,131.01,130.97,130.98,4176.0,112.0728,112.107,112.0728,112.0813,4176.0
2017-09-21 13:30:00,131.0,131.01,130.92,130.92,4332.0,112.0985,112.107,112.03,112.03,4332.0
2017-09-21 13:35:00,130.92,130.95,130.91,130.91,4307.0,112.03,112.0557,112.0214,112.0214,4307.0
2017-09-21 13:40:00,130.94,130.97,130.93,130.96,3889.0,112.0471,112.0728,112.0386,112.0642,3889.0
2017-09-21 13:45:00,130.97,130.98,130.92,130.97,6204.0,112.0728,112.0813,112.03,112.0728,6204.0
2017-09-21 13:50:00,130.96,130.99,130.95,130.95,8572.0,112.0642,112.0899,112.0557,112.0557,8572.0
2017-09-21 13:55:00,130.99,131.04,130.97,131.0,6156.0,112.0899,112.1327,112.0728,112.0985,6156.0
2017-09-21 14:00:00,131.0,131.04,130.98,131.0,3844.0,112.0985,112.1327,112.0813,112.0985,3844.0
2017-09-21 14:05:00,131.0,131.03,130.98,131.0,4622.0,112.0985,112.1241,112.0813,112.0985,4622.0
2017-09-21 14:10:00,130.99,131.1,130.98,131.1,4520.0,112.0899,112.184,112.0813,112.184,4520.0
2017-09-21 14:15:00,131.11,131.12,131.04,131.04,4473.0,112.1926,112.2011,112.1327,112.1327,4473.0
2017-09-21 14:20:00,131.06,131.06,130.93,130.93,3234.0,112.1498,112.1498,112.0386,112.0386,3234.0
2017-09-21 14:25:00,130.92,131.02,130.92,131.0,6874.0,112.03,112.1156,112.03,112.0985,6874.0
2017-09-21 14:30:00,131.0,131.02,130.89,130.89,3804.0,112.0985,112.1156,112.0043,112.0043,3804.0
2017-09-21 14:35:00,130.91,130.99,130.9,130.97,2284.0,112.0214,112.0899,112.0129,112.0728,2284.0
2017-09-21 14:40:00,130.97,130.98,130.91,130.91,4421.0,112.0728,112.0813,112.0214,112.0214,4421.0
2017-09-21 14:45:00,130.92,130.92,130.72,130.75,3775.0,112.03,112.03,111.8589,111.8845,3775.0
2017-09-21 14:50:00,130.78,130.81,130.75,130.81,4318.0,111.9102,111.9359,111.8845,111.9359,4318.0
2017-09-21 14:55:00,130.8,130.9,130.77,130.9,5584.0,111.9273,112.0129,111.9016,112.0129,5584.0
2017-09-21 15:00:00,130.92,130.95,130.86,130.92,3224.0,112.03,112.0557,111.9787,112.03,3224.0
2017-09-21 15:05:00,130.94,130.95,130.9,130.93,4173.0,112.0471,112.0557,112.0129,112.0386,4173.0
2017-09-21 15:10:00,130.95,130.95,130.87,130.91,6286.0,112.0557,112.0557,111.9872,112.0214,6286.0
2017-09-21 15:15:00,130.9,130.91,130.86,130.86,3211.0,112.0129,112.0214,111.9787,111.9787,3211.0
2017-09-21 15:20:00,130.88,130.88,130.81,130.85,7720.0,111.9958,111.9958,111.9359,111.9701,7720.0
2017-09-21 15:25:00,130.84,130.87,130.83,130.86,4679.0,111.9615,111.9872,111.953,111.9787,4679.0
2017-09-21 15:30:00,130.86,130.87,130.79,130.83,9308.0,111.9787,111.9872,111.9188,111.953,9308.0
2017-09-21 15:35:00,130.82,130.84,130.77,130.79,13155.0,111.9444,111.9615,111.9016,111.9188,13155.0
2017-09-21 15:40:00,130.79,130.83,130.73,130.73,15210.0,111.9188,111.953,111.8674,111.8674,15210.0
2017-09-21 15:45:00,130.75,130.85,130.72,130.84,20119.0,111.8845,111.9701,111.8589,111.9615,20119.0
2017-09-21 15:50:00,130.81,130.82,130.74,130.76,23448.0,111.9359,111.9444,111.876,111.8931,23448.0
2017-09-21 15:55:00,130.77,130.82,130.64,130.73,91692.0,111.9016,111.9444,111.7904,111.8674,91692.0
2017-09-22 09:30:00,130.52,130.92,130.52,130.9,10882.0,111.6877,112.03,111.6877,112.0129,10882.0
2017-09-22 09:35:00,130.9,130.95,130.41,130.41,32044.0,112.0129,112.0557,111.5936,111.5936,32044.0
2017-09-22 09:40:00,130.42,130.57,130.28,130.31,39904.0,111.6021,111.7305,111.4823,111.508,39904.0
2017-09-22 09:45:00,130.32,130.4,130.15,130.4,8949.0,111.5166,111.585,111.3711,111.585,8949.0
2017-09-22 09:50:00,130.35,130.61,130.25,130.25,30277.0,111.5422,111.7647,111.4567,111.4567,30277.0
2017-09-22 09:55:00,130.25,130.33,130.18,130.24,9306.0,111.4567,111.5251,111.3968,111.4481,9306.0
2017-09-22 10:00:00,130.16,130.35,130.12,130.12,13436.0,111.3797,111.5422,111.3454,111.3454,13436.0
2017-09-22 10:05:00,130.16,130.23,130.1,130.13,7774.0,111.3797,111.4396,111.3283,111.354,7774.0
2017-09-22 10:10:00,130.16,130.22,130.02,130.09,20596.0,111.3797,111.431,111.2599,111.3198,20596.0
2017-09-22 10:15:00,130.16,130.2,130.1,130.2,4550.0,111.3797,111.4139,111.3283,111.4139,4550.0
2017-09-22 10:20:00,130.17,130.31,130.17,130.24,14720.0,111.3882,111.508,111.3882,111.4481,14720.0
2017-09-22 10:25:00,130.25,130.33,130.21,130.21,17857.0,111.4567,111.5251,111.4224,111.4224,17857.0
2017-09-22 10:30:00,130.25,130.38,130.19,130.32,8500.0,111.4567,111.5679,111.4053,111.5166,8500.0
2017-09-22 10:35:00,130.34,130.38,130.27,130.35,10951.0,111.5337,111.5679,111.4738,111.5422,10951.0
2017-09-22 10:40:00,130.35,130.41,130.13,130.13,11573.0,111.5422,111.5936,111.354,111.354,11573.0
2017-09-22 10:45:00,130.15,130.16,130.06,130.08,7930.0,111.3711,111.3797,111.2941,111.3112,7930.0
2017-09-22 10:50:00,130.07,130.09,129.94,130.02,9630.0,111.3026,111.3198,111.1914,111.2599,9630.0
2017-09-22 10:55:00,130.03,130.19,130.01,130.14,22724.0,111.2684,111.4053,111.2513,111.3625,22724.0
2017-09-22 11:00:00,130.15,130.19,129.99,130.0,5606.0,111.3711,111.4053,111.2342,111.2427,5606.0
2017-09-22 11:05:00,130.04,130.04,129.88,129.9,6306.0,111.277,111.277,111.1401,111.1572,6306.0
2017-09-22 11:10:00,129.9,130.08,129.87,130.02,5008.0,111.1572,111.3112,111.1315,111.2599,5008.0
2017-09-22 11:15:00,130.05,130.12,130.0,130.05,6983.0,111.2855,111.3454,111.2427,111.2855,6983.0
2017-09-22 11:20:00,130.05,130.11,129.98,130.03,5813.0,111.2855,111.3369,111.2256,111.2684,5813.0
2017-09-22 11:25:00,130.01,130.02,129.92,130.02,5441.0,111.2513,111.2599,111.1743,111.2599,5441.0
2017-09-22 11:30:00,130.06,130.07,130.0,130.0,4044.0,111.2941,111.3026,111.2427,111.2427,4044.0
2017-09-22 11:35:00,129.98,129.99,129.88,129.89,8950.0,111.2256,111.2342,111.1401,111.1486,8950.0
2017-09-22 11:40:00,129.93,129.95,129.86,129.87,4884.0,111.1828,111.2,111.1229,111.1315,4884.0
2017-09-22 11:45:00,129.87,130.08,129.86,130.08,15447.0,111.1315,111.3112,111.1229,111.3112,15447.0
2017-09-22 11:50:00,130.08,130.17,130.07,130.07,9773.0,111.3112,111.3882,111.3026,111.3026,9773.0
2017-09-22 11:55:00,130.1,130.17,130.05,130.13,14105.0,111.3283,111.3882,111.2855,111.354,14105.0
2017-09-22 12:00:00,130.12,130.16,130.1,130.15,9891.0,111.3454,111.3797,111.3283,111.3711,9891.0
2017-09-22 12:05:00,130.15,130.15,130.04,130.09,9100.0,111.3711,111.3711,111.277,111.3198,9100.0
2017-09-22 12:10:00,130.11,130.21,130.1,130.18,19157.0,111.3369,111.4224,111.3283,111.3968,19157.0
2017-09-22 12:15:00,130.17,130.19,130.13,130.18,3900.0,111.3882,111.4053,111.354,111.3968,3900.0
2017-09-22 12:20:00,130.19,130.32,130.17,130.29,12467.0,111.4053,111.5166,111.3882,111.4909,12467.0
2017-09-22 12:25:00,130.27,130.3,130.25,130.29,3128.0,111.4738,111.4995,111.4567,111.4909,3128.0
2017-09-22 12:30:00,130.27,130.37,130.24,130.37,10372.0,111.4738,111.5594,111.4481,111.5594,10372.0
2017-09-22 12:35:00,130.49,130.49,130.41,130.42,8689.0,111.662,111.662,111.5936,111.6021,8689.0
2017-09-22 12:40:00,130.41,130.52,130.4,130.48,15550.0,111.5936,111.6877,111.585,111.6535,15550.0
2017-09-22 12:45:00,130.45,130.56,130.44,130.56,10999.0,111.6278,111.7219,111.6193,111.7219,10999.0
2017-09-22 12:50:00,130.58,130.63,130.56,130.63,4651.0,111.7391,111.7818,111.7219,111.7818,4651.0
2017-09-22 12:55:00,130.62,130.62,130.54,130.57,5197.0,111.7733,111.7733,111.7048,111.7305,5197.0
2017-09-22 13:00:00,130.56,130.57,130.51,130.53,9604.0,111.7219,111.7305,111.6792,111.6963,9604.0
2017-09-22 13:05:00,130.57,130.59,130.53,130.53,5597.0,111.7305,111.7476,111.6963,111.6963,5597.0
2017-09-22 13:10:00,130.53,130.72,130.53,130.64,11752.0,111.6963,111.8589,111.6963,111.7904,11752.0
2017-09-22 13:15:00,130.65,130.7,130.6,130.6,19637.0,111.799,111.8417,111.7562,111.7562,19637.0
2017-09-22 13:20:00,130.61,130.65,130.6,130.62,3345.0,111.7647,111.799,111.7562,111.7733,3345.0
2017-09-22 13:25:00,130.65,130.79,130.64,130.76,6040.0,111.799,111.9188,111.7904,111.8931,6040.0
2017-09-22 13:30:00,130.72,130.76,130.71,130.76,4340.0,111.8589,111.8931,111.8503,111.8931,4340.0
2017-09-22 13:35:00,130.75,130.82,130.75,130.79,8108.0,111.8845,111.9444,111.8845,111.9188,8108.0
2017-09-22 13:40:00,130.82,130.93,130.82,130.9,5676.0,111.9444,112.0386,111.9444,112.0129,5676.0
2017-09-22 13:45:00,130.9,130.92,130.74,130.75,16033.0,112.0129,112.03,111.876,111.8845,16033.0
2017-09-22 13:50:00,130.75,130.79,130.64,130.64,15601.0,111.8845,111.9188,111.7904,111.7904,15601.0
2017-09-22 13:55:00,130.67,130.68,130.59,130.6,7927.0,111.8161,111.8246,111.7476,111.7562,7927.0
2017-09-22 14:00:00,130.57,130.63,130.49,130.54,10466.0,111.7305,111.7818,111.662,111.7048,10466.0
2017-09-22 14:05:00,130.52,130.55,130.41,130.42,7249.0,111.6877,111.7134,111.5936,111.6021,7249.0
2017-09-22 14:10:00,130.42,130.44,130.37,130.41,4293.0,111.6021,111.6193,111.5594,111.5936,4293.0
2017-09-22 14:15:00,130.41,130.48,130.38,130.44,22200.0,111.5936,111.6535,111.5679,111.6193,22200.0
2017-09-22 14:20:00,130.43,130.53,130.43,130.46,6776.0,111.6107,111.6963,111.6107,111.6364,6776.0
2017-09-22 14:25:00,130.45,130.47,130.41,130.43,6567.0,111.6278,111.6449,111.5936,111.6107,6567.0
2017-09-22 14:30:00,130.44,130.49,130.42,130.49,12205.0,111.6193,111.662,111.6021,111.662,12205.0
2017-09-22 14:35:00,130.51,130.58,130.51,130.57,4450.0,111.6792,111.7391,111.6792,111.7305,4450.0
2017-09-22 14:40:00,130.58,130.64,130.54,130.64,24103.0,111.7391,111.7904,111.7048,111.7904,24103.0
2017-09-22 14:45:00,130.66,130.89,130.63,130.89,7056.0,111.8075,112.0043,111.7818,112.0043,7056.0
2017-09-22 14:50:00,130.89,130.89,130.8,130.87,5554.0,112.0043,112.0043,111.9273,111.9872,5554.0
2017-09-22 14:55:00,130.87,130.87,130.74,130.75,7060.0,111.9872,111.9872,111.876,111.8845,7060.0
2017-09-22 15:00:00,130.72,130.75,130.67,130.68,12452.0,111.8589,111.8845,111.8161,111.8246,12452.0
2017-09-22 15:05:00,130.68,130.75,130.66,130.69,6116.0,111.8246,111.8845,111.8075,111.8332,6116.0
2017-09-22 15:10:00,130.69,130.76,130.66,130.72,12346.0,111.8332,111.8931,111.8075,111.8589,12346.0
2017-09-22 15:15:00,130.7,130.79,130.7,130.74,18405.0,111.8417,111.9188,111.8417,111.876,18405.0
2017-09-22 15:20:00,130.71,130.72,130.64,130.68,10483.0,111.8503,111.8589,111.7904,111.8246,10483.0
2017-09-22 15:25:00,130.66,130.74,130.66,130.74,8193.0,111.8075,111.876,111.8075,111.876,8193.0
2017-09-22 15:30:00,130.75,130.82,130.75,130.81,10509.0,111.8845,111.9444,111.8845,111.9359,10509.0
2017-09-22 15:35:00,130.82,130.85,130.76,130.83,13579.0,111.9444,111.9701,111.8931,111.953,13579.0
2017-09-22 15:40:00,130.84,131.0,130.83,131.0,9295.0,111.9615,112.0985,111.953,112.0985,9295.0
2017-09-22 15:45:00,130.98,131.05,130.95,130.97,36983.0,112.0813,112.1412,112.0557,112.0728,36983.0
2017-09-22 15:50:00,130.99,131.03,130.97,131.02,19026.0,112.0899,112.1241,112.0728,112.1156,19026.0
2017-09-22 15:55:00,131.02,131.15,130.9,130.9,55402.0,112.1156,112.2268,112.0129,112.0129,55402.0
2017-09-25 09:30:00,131.0,131.0,130.6,130.6,9083.0,112.0985,112.0985,111.7562,111.7562,9083.0
2017-09-25 09:35:00,130.92,131.41,130.91,131.24,4140.0,112.03,112.4493,112.0214,112.3038,4140.0
2017-09-25 09:40:00,131.23,131.23,130.66,130.67,3900.0,112.2953,112.2953,111.8075,111.8161,3900.0
2017-09-25 09:45:00,130.7,130.82,130.7,130.82,2900.0,111.8417,111.9444,111.8417,111.9444,2900.0
2017-09-25 09:50:00,130.79,130.79,130.61,130.69,4700.0,111.9188,111.9188,111.7647,111.8332,4700.0
2017-09-25 09:55:00,130.64,130.74,130.64,130.66,1805.0,111.7904,111.876,111.7904,111.8075,1805.0
2017-09-25 10:00:00,130.7,130.77,130.5,130.51,5505.0,111.8417,111.9016,111.6706,111.6792,5505.0
2017-09-25 10:05:00,130.51,130.57,130.46,130.46,1345.0,111.6792,111.7305,111.6364,111.6364,1345.0
2017-09-25 10:10:00,130.48,130.62,130.34,130.62,7020.0,111.6535,111.7733,111.5337,111.7733,7020.0
2017-09-25 10:15:00,130.63,130.69,130.56,130.63,3443.0,111.7818,111.8332,111.7219,111.7818,3443.0
2017-09-25 10:20:00,130.6,130.73,130.56,130.56,5667.0,111.7562,111.8674,111.7219,111.7219,5667.0
2017-09-25 10:25:00,130.51,130.51,130.19,130.22,7055.0,111.6792,111.6792,111.4053,111.431,7055.0
2017-09-25 10:30:00,130.16,130.33,130.16,130.27,4736.0,111.3797,111.5251,111.3797,111.4738,4736.0
2017-09-25 10:35:00,130.29,130.37,129.86,129.86,15925.0,111.4909,111.5594,111.1229,111.1229,15925.0
2017-09-25 10:40:00,129.91,130.2,129.91,130.2,49875.0,111.1657,111.4139,111.1657,111.4139,49875.0
2017-09-25 10:45:00,130.16,130.24,130.04,130.24,6750.0,111.3797,111.4481,111.277,111.4481,6750.0
2017-09-25 10:50:00,130.21,130.21,129.9,129.98,7500.0,111.4224,111.4224,111.1572,111.2256,7500.0
2017-09-25 10:55:00,130.0,130.13,129.88,129.97,6040.0,111.2427,111.354,111.1401,111.2171,6040.0
2017-09-25 11:00:00,129.97,130.01,129.49,129.64,10466.0,111.2171,111.2513,110.8063,110.9347,10466.0
2017-09-25 11:05:00,129.68,129.79,129.55,129.7,6801.0,110.9689,111.063,110.8577,110.986,6801.0
2017-09-25 11:10:00,129.72,129.99,129.72,129.91,9039.0,111.0031,111.2342,111.0031,111.1657,9039.0
2017-09-25 11:15:00,129.89,130.1,129.89,130.01,4428.0,111.1486,111.3283,111.1486,111.2513,4428.0
2017-09-25 11:20:00,130.03,130.05,129.92,130.0,3752.0,111.2684,111.2855,111.1743,111.2427,3752.0
2017-09-25 11:25:00,130.01,130.04,129.93,129.96,22757.0,111.2513,111.277,111.1828,111.2085,22757.0
2017-09-25 11:30:00,129.93,130.18,129.91,130.08,7618.0,111.1828,111.3968,111.1657,111.3112,7618.0
2017-09-25 11:35:00,130.09,130.1,129.96,129.96,8871.0,111.3198,111.3283,111.2085,111.2085,8871.0
2017-09-25 11:40:00,129.95,129.99,129.82,129.93,9553.0,111.2,111.2342,111.0887,111.1828,9553.0
2017-09-25 11:45:00,129.87,129.88,129.65,129.75,5766.0,111.1315,111.1401,110.9432,111.0288,5766.0
2017-09-25 11:50:00,129.77,129.93,129.77,129.93,4001.0,111.0459,111.1828,111.0459,111.1828,4001.0
2017-09-25 11:55:00,129.93,130.08,129.93,130.01,4434.0,111.1828,111.3112,111.1828,111.2513,4434.0
2017-09-25 12:00:00,129.97,130.08,129.97,130.08,3911.0,111.2171,111.3112,111.2171,111.3112,3911.0
2017-09-25 12:05:00,130.06,130.06,129.93,129.93,3985.0,111.2941,111.2941,111.1828,111.1828,3985.0
2017-09-25 12:10:00,129.94,130.09,129.91,129.91,8986.0,111.1914,111.3198,111.1657,111.1657,8986.0
2017-09-25 12:15:00,129.86,130.02,129.86,130.01,7120.0,111.1229,111.2599,111.1229,111.2513,7120.0
2017-09-25 12:20:00,129.95,129.96,129.88,129.88,3000.0,111.2,111.2085,111.1401,111.1401,3000.0
2017-09-25 12:25:00,129.92,130.0,129.9,129.94,10064.0,111.1743,111.2427,111.1572,111.1914,10064.0
2017-09-25 12:30:00,129.9,129.95,129.86,129.86,3500.0,111.1572,111.2,111.1229,111.1229,3500.0
2017-09-25 12:35:00,129.9,129.99,129.9,129.97,10205.0,111.1572,111.2342,111.1572,111.2171,10205.0
2017-09-25 12:40:00,129.95,129.98,129.88,129.95,7629.0,111.2,111.2256,111.1401,111.2,7629.0
2017-09-25 12:45:00,129.96,129.98,129.92,129.97,4705.0,111.2085,111.2256,111.1743,111.2171,4705.0
2017-09-25 12:50:00,129.97,130.2,129.95,130.09,13648.0,111.2171,111.4139,111.2,111.3198,13648.0
2017-09-25 12:55:00,130.08,130.16,130.07,130.11,5327.0,111.3112,111.3797,111.3026,111.3369,5327.0
2017-09-25 13:00:00,130.08,130.08,129.98,130.03,5665.0,111.3112,111.3112,111.2256,111.2684,5665.0
2017-09-25 13:05:00,130.04,130.05,129.9,129.95,9802.0,111.277,111.2855,111.1572,111.2,9802.0
2017-09-25 13:10:00,129.96,130.06,129.93,130.0,4850.0,111.2085,111.2941,111.1828,111.2427,4850.0
2017-09-25 13:15:00,130.0,130.04,129.98,130.02,10145.0,111.2427,111.277,111.2256,111.2599,10145.0
2017-09-25 13:20:00,130.0,130.04,129.97,130.03,3100.0,111.2427,111.277,111.2171,111.2684,3100.0
2017-09-25 13:25:00,130.0,130.06,129.94,129.94,13374.0,111.2427,111.2941,111.1914,111.1914,13374.0
2017-09-25 13:30:00,129.96,130.03,129.93,129.99,9744.0,111.2085,111.2684,111.1828,111.2342,9744.0
2017-09-25 13:35:00,129.97,130.04,129.94,130.04,4022.0,111.2171,111.277,111.1914,111.277,4022.0
2017-09-25 13:40:00,130.04,130.18,130.04,130.18,2200.0,111.277,111.3968,111.277,111.3968,2200.0
2017-09-25 13:45:00,130.17,130.19,130.08,130.14,11947.0,111.3882,111.4053,111.3112,111.3625,11947.0
2017-09-25 13:50:00,130.13,130.25,130.11,130.25,12071.0,111.354,111.4567,111.3369,111.4567,12071.0
2017-09-25 13:55:00,130.22,130.29,130.14,130.19,5841.0,111.431,111.4909,111.3625,111.4053,5841.0
2017-09-25 14:00:00,130.17,130.23,130.15,130.2,7352.0,111.3882,111.4396,111.3711,111.4139,7352.0
2017-09-25 14:05:00,130.2,130.37,130.16,130.29,13328.0,111.4139,111.5594,111.3797,111.4909,13328.0
2017-09-25 14:10:00,130.31,130.38,130.28,130.38,4300.0,111.508,111.5679,111.4823,111.5679,4300.0
2017-09-25 14:15:00,130.38,130.38,130.29,130.31,6329.0,111.5679,111.5679,111.4909,111.508,6329.0
2017-09-25 14:20:00,130.34,130.42,130.33,130.42,4283.0,111.5337,111.6021,111.5251,111.6021,4283.0
2017-09-25 14:25:00,130.41,130.41,130.23,130.25,10641.0,111.5936,111.5936,111.4396,111.4567,10641.0
2017-09-25 14:30:00,130.25,130.32,130.22,130.23,7797.0,111.4567,111.5166,111.431,111.4396,7797.0
2017-09-25 14:35:00,130.24,130.3,130.15,130.3,5400.0,111.4481,111.4995,111.3711,111.4995,5400.0
2017-09-25 14:40:00,130.3,130.39,130.22,130.3,4136.0,111.4995,111.5765,111.431,111.4995,4136.0
2017-09-25 14:45:00,130.28,130.37,130.23,130.28,11273.0,111.4823,111.5594,111.4396,111.4823,11273.0
2017-09-25 14:50:00,130.27,130.34,130.23,130.28,4500.0,111.4738,111.5337,111.4396,111.4823,4500.0
2017-09-25 14:55:00,130.33,130.41,130.22,130.25,7589.0,111.5251,111.5936,111.431,111.4567,7589.0
2017-09-25 15:00:00,130.25,130.27,130.0,130.04,23849.0,111.4567,111.4738,111.2427,111.277,23849.0
2017-09-25 15:05:00,130.05,130.22,129.99,130.17,12609.0,111.2855,111.431,111.2342,111.3882,12609.0
2017-09-25 15:10:00,130.15,130.35,130.12,130.29,11270.0,111.3711,111.5422,111.3454,111.4909,11270.0
2017-09-25 15:15:00,130.28,130.46,130.28,130.4,14645.0,111.4823,111.6364,111.4823,111.585,14645.0
2017-09-25 15:20:00,130.4,130.65,130.38,130.65,15395.0,111.585,111.799,111.5679,111.799,15395.0
2017-09-25 15:25:00,130.66,130.66,130.55,130.59,13778.0,111.8075,111.8075,111.7134,111.7476,13778.0
2017-09-25 15:30:00,130.59,130.59,130.42,130.49,23671.0,111.7476,111.7476,111.6021,111.662,23671.0
2017-09-25 15:35:00,130.5,130.52,130.42,130.5,21424.0,111.6706,111.6877,111.6021,111.6706,21424.0
2017-09-25 15:40:00,130.51,130.51,130.41,130.42,24271.0,111.6792,111.6792,111.5936,111.6021,24271.0
2017-09-25 15:45:00,130.41,130.58,130.41,130.58,25116.0,111.5936,111.7391,111.5936,111.7391,25116.0
2017-09-25 15:50:00,130.56,130.56,130.45,130.48,25312.0,111.7219,111.7219,111.6278,111.6535,25312.0
2017-09-25 15:55:00,130.49,130.53,130.29,130.36,106494.0,111.662,111.6963,111.4909,111.5508,106494.0
2017-09-26 09:30:00,130.68,130.71,130.5,130.71,11324.0,111.8246,111.8503,111.6706,111.8503,11324.0
2017-09-26 09:35:00,130.7,130.7,130.27,130.28,6000.0,111.8417,111.8417,111.4738,111.4823,6000.0
2017-09-26 09:40:00,130.23,130.32,130.0,130.0,7065.0,111.4396,111.5166,111.2427,111.2427,7065.0
2017-09-26 09:45:00,130.06,130.42,130.06,130.42,1840.0,111.2941,111.6021,111.2941,111.6021,1840.0
2017-09-26 09:50:00,130.43,131.0,130.43,130.94,34045.0,111.6107,112.0985,111.6107,112.0471,34045.0
2017-09-26 09:55:00,130.97,130.97,130.17,130.27,18602.0,112.0728,112.0728,111.3882,111.4738,18602.0
2017-09-26 10:00:00,130.37,130.61,130.32,130.61,4167.0,111.5594,111.7647,111.5166,111.7647,4167.0
2017-09-26 10:05:00,130.6,130.89,130.59,130.88,4610.0,111.7562,112.0043,111.7476,111.9958,4610.0
2017-09-26 10:10:00,130.95,131.16,130.92,131.07,7308.0,112.0557,112.2354,112.03,112.1584,7308.0
2017-09-26 10:15:00,131.01,131.06,130.91,130.91,6480.0,112.107,112.1498,112.0214,112.0214,6480.0
2017-09-26 10:20:00,130.89,131.03,130.81,130.9,7242.0,112.0043,112.1241,111.9359,112.0129,7242.0
2017-09-26 10:25:00,130.91,131.12,130.86,131.12,5318.0,112.0214,112.2011,111.9787,112.2011,5318.0
2017-09-26 10:30:00,131.08,131.12,130.86,130.94,5392.0,112.1669,112.2011,111.9787,112.0471,5392.0
2017-09-26 10:35:00,130.94,131.04,130.89,130.93,4532.0,112.0471,112.1327,112.0043,112.0386,4532.0
2017-09-26 10:40:00,130.93,131.21,130.93,131.21,8376.0,112.0386,112.2782,112.0386,112.2782,8376.0
2017-09-26 10:45:00,131.21,131.21,130.88,130.89,16499.0,112.2782,112.2782,111.9958,112.0043,16499.0
2017-09-26 10:50:00,130.92,130.99,130.85,130.87,7336.0,112.03,112.0899,111.9701,111.9872,7336.0
2017-09-26 10:55:00,130.83,130.88,130.76,130.78,3173.0,111.953,111.9958,111.8931,111.9102,3173.0
2017-09-26 11:00:00,130.82,130.95,130.78,130.91,7615.0,111.9444,112.0557,111.9102,112.0214,7615.0
2017-09-26 11:05:00,130.89,130.94,130.82,130.84,5567.0,112.0043,112.0471,111.9444,111.9615,5567.0
2017-09-26 11:10:00,130.83,131.01,130.81,130.84,7925.0,111.953,112.107,111.9359,111.9615,7925.0
2017-09-26 11:15:00,130.84,131.0,130.84,130.9,10300.0,111.9615,112.0985,111.9615,112.0129,10300.0
2017-09-26 11:20:00,130.9,130.94,130.76,130.76,11464.0,112.0129,112.0471,111.8931,111.8931,11464.0
2017-09-26 11:25:00,130.78,130.79,130.49,130.77,6063.0,111.9102,111.9188,111.662,111.9016,6063.0
2017-09-26 11:30:00,130.77,130.96,130.69,130.96,4963.0,111.9016,112.0642,111.8332,112.0642,4963.0
2017-09-26 11:35:00,131.01,131.12,130.98,131.09,5721.0,112.107,112.2011,112.0813,112.1755,5721.0
2017-09-26 11:40:00,131.13,131.13,131.02,131.06,4450.0,112.2097,112.2097,112.1156,112.1498,4450.0
2017-09-26 11:45:00,131.05,131.16,131.01,131.05,4332.0,112.1412,112.2354,112.107,112.1412,4332.0
2017-09-26 11:50:00,131.03,131.06,130.95,131.04,3268.0,112.1241,112.1498,112.0557,112.1327,3268.0
2017-09-26 11:55:00,131.03,131.23,130.95,131.21,5003.0,112.1241,112.2953,112.0557,112.2782,5003.0
2017-09-26 12:00:00,131.15,131.23,131.13,131.18,3973.0,112.2268,112.2953,112.2097,112.2525,3973.0
2017-09-26 12:05:00,131.19,131.2,131.07,131.07,4559.0,112.261,112.2696,112.1584,112.1584,4559.0
2017-09-26 12:10:00,131.08,131.13,131.05,131.08,3818.0,112.1669,112.2097,112.1412,112.1669,3818.0
2017-09-26 12:15:00,131.08,131.15,130.92,130.92,7487.0,112.1669,112.2268,112.03,112.03,7487.0
2017-09-26 12:20:00,130.92,130.99,130.86,130.99,5255.0,112.03,112.0899,111.9787,112.0899,5255.0
2017-09-26 12:25:00,131.0,131.22,130.99,131.16,15321.0,112.0985,112.2867,112.0899,112.2354,15321.0
2017-09-26 12:30:00,131.13,131.32,131.13,131.3,6084.0,112.2097,112.3723,112.2097,112.3552,6084.0
2017-09-26 12:35:00,131.28,131.28,131.02,131.06,6577.0,112.3381,112.3381,112.1156,112.1498,6577.0
2017-09-26 12:40:00,131.02,131.21,131.01,131.19,4529.0,112.1156,112.2782,112.107,112.261,4529.0
2017-09-26 12:45:00,131.13,131.31,131.12,131.31,79952.0,112.2097,112.3637,112.2011,112.3637,79952.0
2017-09-26 12:50:00,131.3,131.46,131.3,131.34,4947.0,112.3552,112.4921,112.3552,112.3894,4947.0
2017-09-26 12:55:00,131.34,131.34,130.91,131.06,8074.0,112.3894,112.3894,112.0214,112.1498,8074.0
2017-09-26 13:00:00,131.06,131.08,130.97,131.02,4037.0,112.1498,112.1669,112.0728,112.1156,4037.0
2017-09-26 13:05:00,131.03,131.08,130.95,131.05,4838.0,112.1241,112.1669,112.0557,112.1412,4838.0
2017-09-26 13:10:00,131.06,131.1,130.94,131.06,6726.0,112.1498,112.184,112.0471,112.1498,6726.0
2017-09-26 13:15:00,131.09,131.19,131.09,131.17,5269.0,112.1755,112.261,112.1755,112.2439,5269.0
2017-09-26 13:20:00,131.15,131.18,131.06,131.13,4001.0,112.2268,112.2525,112.1498,112.2097,4001.0
2017-09-26 13:25:00,131.19,131.21,131.06,131.08,7153.0,112.261,112.2782,112.1498,112.1669,7153.0
2017-09-26 13:30:00,131.12,131.19,131.08,131.13,4295.0,112.2011,112.261,112.1669,112.2097,4295.0
2017-09-26 13:35:00,131.15,131.22,130.86,130.86,6401.0,112.2268,112.2867,111.9787,111.9787,6401.0
2017-09-26 13:40:00,130.86,130.96,130.84,130.91,6200.0,111.9787,112.0642,111.9615,112.0214,6200.0
2017-09-26 13:45:00,130.89,131.0,130.89,130.97,5429.0,112.0043,112.0985,112.0043,112.0728,5429.0
2017-09-26 13:50:00,130.95,131.11,130.95,131.11,10018.0,112.0557,112.1926,112.0557,112.1926,10018.0
2017-09-26 13:55:00,131.11,131.11,130.95,131.01,5380.0,112.1926,112.1926,112.0557,112.107,5380.0
2017-09-26 14:00:00,130.96,131.02,130.87,130.87,14254.0,112.0642,112.1156,111.9872,111.9872,14254.0
2017-09-26 14:05:00,130.86,130.89,130.8,130.83,6100.0,111.9787,112.0043,111.9273,111.953,6100.0
2017-09-26 14:10:00,130.84,130.95,130.78,130.78,11901.0,111.9615,112.0557,111.9102,111.9102,11901.0
2017-09-26 14:15:00,130.82,130.83,130.7,130.77,9886.0,111.9444,111.953,111.8417,111.9016,9886.0
2017-09-26 14:20:00,130.81,130.88,130.78,130.8,3030.0,111.9359,111.9958,111.9102,111.9273,3030.0
2017-09-26 14:25:00,130.81,130.88,130.76,130.84,7344.0,111.9359,111.9958,111.8931,111.9615,7344.0
2017-09-26 14:30:00,130.85,130.89,130.8,130.87,4362.0,111.9701,112.0043,111.9273,111.9872,4362.0
2017-09-26 14:35:00,130.87,130.87,130.74,130.8,2351.0,111.9872,111.9872,111.876,111.9273,2351.0
2017-09-26 14:40:00,130.78,130.92,130.78,130.92,4600.0,111.9102,112.03,111.9102,112.03,4600.0
2017-09-26 14:45:00,130.92,130.96,130.88,130.92,4257.0,112.03,112.0642,111.9958,112.03,4257.0
2017-09-26 14:50:00,130.96,131.08,130.91,131.06,5248.0,112.0642,112.1669,112.0214,112.1498,5248.0
2017-09-26 14:55:00,131.06,131.13,131.01,131.01,7731.0,112.1498,112.2097,112.107,112.107,7731.0
2017-09-26 15:00:00,131.02,131.1,131.0,131.02,8115.0,112.1156,112.184,112.0985,112.1156,8115.0
2017-09-26 15:05:00,131.06,131.1,130.98,131.07,6136.0,112.1498,112.184,112.0813,112.1584,6136.0
2017-09-26 15:10:00,131.05,131.17,131.05,131.1,7969.0,112.1412,112.2439,112.1412,112.184,7969.0
2017-09-26 15:15:00,131.09,131.13,131.09,131.12,8983.0,112.1755,112.2097,112.1755,112.2011,8983.0
2017-09-26 15:20:00,131.12,131.27,131.1,131.27,5779.0,112.2011,112.3295,112.184,112.3295,5779.0
2017-09-26 15:25:00,131.25,131.26,131.15,131.15,13044.0,112.3124,112.3209,112.2268,112.2268,13044.0
2017-09-26 15:30:00,131.16,131.16,131.02,131.06,7544.0,112.2354,112.2354,112.1156,112.1498,7544.0
2017-09-26 15:35:00,131.08,131.22,131.07,131.18,10147.0,112.1669,112.2867,112.1584,112.2525,10147.0
2017-09-26 15:40:00,131.18,131.19,131.04,131.04,19732.0,112.2525,112.261,112.1327,112.1327,19732.0
2017-09-26 15:45:00,131.03,131.13,131.01,131.04,25238.0,112.1241,112.2097,112.107,112.1327,25238.0
2017-09-26 15:50:00,131.04,131.1,131.0,131.0,47390.0,112.1327,112.184,112.0985,112.0985,47390.0
2017-09-26 15:55:00,131.02,131.04,130.93,130.99,62218.0,112.1156,112.1327,112.0386,112.0899,62218.0
2017-09-27 09:30:00,131.37,131.71,131.06,131.47,43214.0,112.4151,112.706,112.1498,112.5006,43214.0
2017-09-27 09:35:00,131.27,131.71,131.02,131.18,8560.0,112.3295,112.706,112.1156,112.2525,8560.0
2017-09-27 09:40:00,131.17,131.34,130.98,131.34,9740.0,112.2439,112.3894,112.0813,112.3894,9740.0
2017-09-27 09:45:00,131.3,131.78,131.3,131.55,15324.0,112.3552,112.7659,112.3552,112.5691,15324.0
2017-09-27 09:50:00,131.5,131.98,131.5,131.98,14698.0,112.5263,112.9371,112.5263,112.9371,14698.0
2017-09-27 09:55:00,131.92,132.26,131.92,132.11,19927.0,112.8857,113.1767,112.8857,113.0483,19927.0
2017-09-27 10:00:00,132.07,132.28,131.97,132.28,14976.0,113.0141,113.1938,112.9285,113.1938,14976.0
2017-09-27 10:05:00,132.28,132.3,131.89,131.94,14116.0,113.1938,113.2109,112.86,112.9028,14116.0
2017-09-27 10:10:00,131.95,132.11,131.91,132.1,7312.0,112.9114,113.0483,112.8772,113.0397,7312.0
2017-09-27 10:15:00,132.05,132.05,131.77,131.77,6772.0,112.997,112.997,112.7574,112.7574,6772.0
2017-09-27 10:20:00,131.7,131.89,131.65,131.82,6900.0,112.6975,112.86,112.6547,112.8001,6900.0
2017-09-27 10:25:00,131.76,131.76,131.59,131.7,3100.0,112.7488,112.7488,112.6033,112.6975,3100.0
2017-09-27 10:30:00,131.73,131.8,131.47,131.47,7580.0,112.7231,112.783,112.5006,112.5006,7580.0
2017-09-27 10:35:00,131.5,131.5,131.25,131.31,10278.0,112.5263,112.5263,112.3124,112.3637,10278.0
2017-09-27 10:40:00,131.29,131.53,131.28,131.28,10199.0,112.3466,112.552,112.3381,112.3381,10199.0
2017-09-27 10:45:00,131.26,131.32,131.17,131.29,10500.0,112.3209,112.3723,112.2439,112.3466,10500.0
2017-09-27 10:50:00,131.28,131.37,131.2,131.27,5800.0,112.3381,112.4151,112.2696,112.3295,5800.0
2017-09-27 10:55:00,131.27,131.36,131.21,131.23,3657.0,112.3295,112.4065,112.2782,112.2953,3657.0
2017-09-27 11:00:00,131.24,131.28,131.18,131.22,11670.0,112.3038,112.3381,112.2525,112.2867,11670.0
2017-09-27 11:05:00,131.21,131.54,131.21,131.51,20969.0,112.2782,112.5605,112.2782,112.5349,20969.0
2017-09-27 11:10:00,131.42,131.64,131.4,131.61,26769.0,112.4579,112.6461,112.4407,112.6204,26769.0
2017-09-27 11:15:00,131.6,131.6,131.47,131.49,3414.0,112.6119,112.6119,112.5006,112.5178,3414.0
2017-09-27 11:20:00,131.49,131.57,131.49,131.55,5902.0,112.5178,112.5862,112.5178,112.5691,5902.0
2017-09-27 11:25:00,131.58,131.69,131.53,131.6,3171.0,112.5948,112.6889,112.552,112.6119,3171.0
2017-09-27 11:30:00,131.59,131.74,131.56,131.71,3304.0,112.6033,112.7317,112.5777,112.706,3304.0
2017-09-27 11:35:00,131.74,131.85,131.66,131.8,3100.0,112.7317,112.8258,112.6632,112.783,3100.0
2017-09-27 11:40:00,131.76,131.8,131.6,131.62,6585.0,112.7488,112.783,112.6119,112.629,6585.0
2017-09-27 11:45:00,131.64,131.64,131.45,131.48,3200.0,112.6461,112.6461,112.4835,112.5092,3200.0
2017-09-27 11:50:00,131.51,131.55,131.38,131.44,15347.0,112.5349,112.5691,112.4236,112.475,15347.0
2017-09-27 11:55:00,131.43,131.7,131.43,131.7,10787.0,112.4664,112.6975,112.4664,112.6975,10787.0
2017-09-27 12:00:00,131.68,131.7,131.62,131.63,3760.0,112.6803,112.6975,112.629,112.6376,3760.0
2017-09-27 12:05:00,131.67,131.8,131.65,131.8,7946.0,112.6718,112.783,112.6547,112.783,7946.0
2017-09-27 12:10:00,131.78,131.8,131.64,131.64,5001.0,112.7659,112.783,112.6461,112.6461,5001.0
2017-09-27 12:15:00,131.61,131.68,131.61,131.68,3555.0,112.6204,112.6803,112.6204,112.6803,3555.0
2017-09-27 12:20:00,131.67,131.71,131.61,131.65,2700.0,112.6718,112.706,112.6204,112.6547,2700.0
2017-09-27 12:25:00,131.65,131.77,131.65,131.77,4562.0,112.6547,112.7574,112.6547,112.7574,4562.0
2017-09-27 12:30:00,131.77,131.79,131.65,131.66,5400.0,112.7574,112.7745,112.6547,112.6632,5400.0
2017-09-27 12:35:00,131.65,131.69,131.59,131.69,5977.0,112.6547,112.6889,112.6033,112.6889,5977.0
2017-09-27 12:40:00,131.68,131.82,131.67,131.82,2282.0,112.6803,112.8001,112.6718,112.8001,2282.0
2017-09-27 12:45:00,131.81,131.82,131.68,131.68,8435.0,112.7916,112.8001,112.6803,112.6803,8435.0
2017-09-27 12:50:00,131.73,131.81,131.7,131.81,3383.0,112.7231,112.7916,112.6975,112.7916,3383.0
2017-09-27 12:55:00,131.81,131.81,131.71,131.75,9476.0,112.7916,112.7916,112.706,112.7402,9476.0
2017-09-27 13:00:00,131.74,131.76,131.63,131.67,7181.0,112.7317,112.7488,112.6376,112.6718,7181.0
2017-09-27 13:05:00,131.67,131.7,131.62,131.62,3647.0,112.6718,112.6975,112.629,112.629,3647.0
2017-09-27 13:10:00,131.62,131.68,131.59,131.62,6723.0,112.629,112.6803,112.6033,112.629,6723.0
2017-09-27 13:15:00,131.62,131.66,131.61,131.65,4750.0,112.629,112.6632,112.6204,112.6547,4750.0
2017-09-27 13:20:00,131.64,131.68,131.6,131.68,5290.0,112.6461,112.6803,112.6119,112.6803,5290.0
2017-09-27 13:25:00,131.68,131.79,131.65,131.79,5400.0,112.6803,112.7745,112.6547,112.7745,5400.0
2017-09-27 13:30:00,131.82,131.86,131.78,131.78,4343.0,112.8001,112.8344,112.7659,112.7659,4343.0
2017-09-27 13:35:00,131.79,131.8,131.73,131.78,8329.0,112.7745,112.783,112.7231,112.7659,8329.0
2017-09-27 13:40:00,131.8,131.89,131.77,131.89,5610.0,112.783,112.86,112.7574,112.86,5610.0
2017-09-27 13:45:00,131.87,131.87,131.83,131.84,4659.0,112.8429,112.8429,112.8087,112.8173,4659.0
2017-09-27 13:50:00,131.82,131.9,131.81,131.84,5574.0,112.8001,112.8686,112.7916,112.8173,5574.0
2017-09-27 13:55:00,131.86,131.89,131.83,131.88,4305.0,112.8344,112.86,112.8087,112.8515,4305.0
2017-09-27 14:00:00,131.89,131.95,131.85,131.91,5020.0,112.86,112.9114,112.8258,112.8772,5020.0
2017-09-27 14:05:00,131.9,131.98,131.89,131.94,6144.0,112.8686,112.9371,112.86,112.9028,6144.0
2017-09-27 14:10:00,131.94,132.04,131.93,132.0,9455.0,112.9028,112.9884,112.8943,112.9542,9455.0
2017-09-27 14:15:00,132.0,132.16,131.99,132.14,7901.0,112.9542,113.0911,112.9456,113.074,7901.0
2017-09-27 14:20:00,132.15,132.17,132.09,132.12,2590.0,113.0825,113.0996,113.0312,113.0569,2590.0
2017-09-27 14:25:00,132.11,132.2,132.09,132.17,8088.0,113.0483,113.1253,113.0312,113.0996,8088.0
2017-09-27 14:30:00,132.19,132.25,132.18,132.24,3224.0,113.1168,113.1681,113.1082,113.1595,3224.0
2017-09-27 14:35:00,132.25,132.27,132.23,132.23,2734.0,113.1681,113.1852,113.151,113.151,2734.0
2017-09-27 14:40:00,132.27,132.27,132.2,132.22,10189.0,113.1852,113.1852,113.1253,113.1424,10189.0
2017-09-27 14:45:00,132.22,132.27,132.21,132.27,4608.0,113.1424,113.1852,113.1339,113.1852,4608.0
2017-09-27 14:50:00,132.3,132.34,132.28,132.29,4113.0,113.2109,113.2451,113.1938,113.2023,4113.0
2017-09-27 14:55:00,132.31,132.44,132.3,132.44,3951.0,113.2194,113.3307,113.2109,113.3307,3951.0
2017-09-27 15:00:00,132.42,132.49,132.4,132.49,5494.0,113.3136,113.3735,113.2965,113.3735,5494.0
2017-09-27 15:05:00,132.47,132.54,132.47,132.53,8361.0,113.3564,113.4163,113.3564,113.4077,8361.0
2017-09-27 15:10:00,132.5,132.5,132.4,132.4,3677.0,113.382,113.382,113.2965,113.2965,3677.0
2017-09-27 15:15:00,132.41,132.44,132.35,132.37,8200.0,113.305,113.3307,113.2537,113.2708,8200.0
2017-09-27 15:20:00,132.41,132.47,132.4,132.45,3800.0,113.305,113.3564,113.2965,113.3392,3800.0
2017-09-27 15:25:00,132.44,132.5,132.36,132.49,6592.0,113.3307,113.382,113.2622,113.3735,6592.0
2017-09-27 15:30:00,132.48,132.48,132.39,132.39,9346.0,113.3649,113.3649,113.2879,113.2879,9346.0
2017-09-27 15:35:00,132.39,132.52,132.36,132.52,16390.0,113.2879,113.3991,113.2622,113.3991,16390.0
2017-09-27 15:40:00,132.51,132.55,132.4,132.45,24055.0,113.3906,113.4248,113.2965,113.3392,24055.0
2017-09-27 15:45:00,132.42,132.44,132.33,132.42,37299.0,113.3136,113.3307,113.2366,113.3136,37299.0
2017-09-27 15:50:00,132.4,132.46,132.32,132.42,45441.0,113.2965,113.3478,113.228,113.3136,45441.0
2017-09-27 15:55:00,132.42,132.53,132.26,132.52,165435.0,113.3136,113.4077,113.1767,113.3991,165435.0
2017-09-28 09:30:00,132.33,132.95,132.33,132.81,18817.0,113.2366,113.7671,113.2366,113.6473,18817.0
2017-09-28 09:35:00,132.83,132.9,132.63,132.78,9459.0,113.6644,113.7243,113.4933,113.6216,9459.0
2017-09-28 09:40:00,132.75,132.94,132.56,132.6,5900.0,113.596,113.7585,113.4334,113.4676,5900.0
2017-09-28 09:45:00,132.63,133.06,132.63,133.06,10744.0,113.4933,113.8612,113.4933,113.8612,10744.0
2017-09-28 09:50:00,133.01,133.14,132.99,133.12,10881.0,113.8184,113.9297,113.8013,113.9126,10881.0
2017-09-28 09:55:00,133.1,133.11,132.76,132.87,13135.0,113.8955,113.904,113.6045,113.6986,13135.0
2017-09-28 10:00:00,132.84,132.88,132.57,132.65,14765.0,113.673,113.7072,113.4419,113.5104,14765.0
2017-09-28 10:05:00,132.72,132.98,132.66,132.85,8265.0,113.5703,113.7928,113.5189,113.6815,8265.0
2017-09-28 10:10:00,132.84,132.9,132.76,132.87,7548.0,113.673,113.7243,113.6045,113.6986,7548.0
2017-09-28 10:15:00,132.82,132.86,132.52,132.78,16678.0,113.6559,113.6901,113.3991,113.6216,16678.0
2017-09-28 10:20:00,132.73,132.86,132.64,132.81,9333.0,113.5788,113.6901,113.5018,113.6473,9333.0
2017-09-28 10:25:00,132.81,133.0,132.8,132.85,14459.0,113.6473,113.8099,113.6387,113.6815,14459.0
2017-09-28 10:30:00,132.86,132.86,132.68,132.68,7445.0,113.6901,113.6901,113.5361,113.5361,7445.0
2017-09-28 10:35:00,132.68,132.76,132.62,132.75,8773.0,113.5361,113.6045,113.4847,113.596,8773.0
2017-09-28 10:40:00,132.77,132.99,132.74,132.91,7546.0,113.6131,113.8013,113.5874,113.7329,7546.0
2017-09-28 10:45:00,132.9,133.09,132.9,133.02,3500.0,113.7243,113.8869,113.7243,113.827,3500.0
2017-09-28 10:50:00,133.01,133.27,132.97,133.24,5505.0,113.8184,114.0409,113.7842,114.0153,5505.0
2017-09-28 10:55:00,133.21,133.81,132.98,133.02,26840.0,113.9896,114.503,113.7928,113.827,26840.0
2017-09-28 11:00:00,133.06,133.12,132.9,132.93,10898.0,113.8612,113.9126,113.7243,113.75,10898.0
2017-09-28 11:05:00,132.9,133.06,132.89,133.05,5100.0,113.7243,113.8612,113.7158,113.8527,5100.0
2017-09-28 11:10:00,133.04,133.17,132.95,133.17,9221.0,113.8441,113.9554,113.7671,113.9554,9221.0
2017-09-28 11:15:00,133.17,133.34,133.17,133.26,10100.0,113.9554,114.1008,113.9554,114.0324,10100.0
2017-09-28 11:20:00,133.28,133.42,133.18,133.37,7931.0,114.0495,114.1693,113.9639,114.1265,7931.0
2017-09-28 11:25:00,133.41,133.43,133.28,133.33,10446.0,114.1607,114.1778,114.0495,114.0923,10446.0
2017-09-28 11:30:00,133.35,133.4,133.23,133.26,7975.0,114.1094,114.1522,114.0067,114.0324,7975.0
2017-09-28 11:35:00,133.23,133.29,133.14,133.29,8813.0,114.0067,114.058,113.9297,114.058,8813.0
2017-09-28 11:40:00,133.29,133.4,133.21,133.21,5714.0,114.058,114.1522,113.9896,113.9896,5714.0
2017-09-28 11:45:00,133.2,133.34,133.17,133.29,9419.0,113.981,114.1008,113.9554,114.058,9419.0
2017-09-28 11:50:00,133.34,133.34,133.14,133.24,6127.0,114.1008,114.1008,113.9297,114.0153,6127.0
2017-09-28 11:55:00,133.23,133.4,133.23,133.38,8027.0,114.0067,114.1522,114.0067,114.1351,8027.0
2017-09-28 12:00:00,133.41,133.51,133.35,133.5,6147.0,114.1607,114.2463,114.1094,114.2377,6147.0
2017-09-28 12:05:00,133.48,133.49,133.38,133.47,8043.0,114.2206,114.2292,114.1351,114.2121,8043.0
2017-09-28 12:10:00,133.48,133.67,133.45,133.53,12332.0,114.2206,114.3832,114.195,114.2634,12332.0
2017-09-28 12:15:00,133.55,133.55,133.35,133.35,25535.0,114.2805,114.2805,114.1094,114.1094,25535.0
2017-09-28 12:20:00,133.37,133.42,133.36,133.4,8421.0,114.1265,114.1693,114.1179,114.1522,8421.0
2017-09-28 12:25:00,133.39,133.45,133.34,133.36,11405.0,114.1436,114.195,114.1008,114.1179,11405.0
2017-09-28 12:30:00,133.4,133.43,133.22,133.27,15043.0,114.1522,114.1778,113.9981,114.0409,15043.0
2017-09-28 12:35:00,133.28,133.33,133.19,133.31,5038.0,114.0495,114.0923,113.9725,114.0752,5038.0
2017-09-28 12:40:00,133.31,133.33,133.23,133.23,4653.0,114.0752,114.0923,114.0067,114.0067,4653.0
2017-09-28 12:45:00,133.23,133.37,133.23,133.37,2215.0,114.0067,114.1265,114.0067,114.1265,2215.0
2017-09-28 12:50:00,133.37,133.4,133.27,133.35,10776.0,114.1265,114.1522,114.0409,114.1094,10776.0
2017-09-28 12:55:00,133.38,133.52,133.38,133.45,13015.0,114.1351,114.2549,114.1351,114.195,13015.0
2017-09-28 13:00:00,133.45,133.48,133.34,133.34,8707.0,114.195,114.2206,114.1008,114.1008,8707.0
2017-09-28 13:05:00,133.36,133.37,133.31,133.35,5605.0,114.1179,114.1265,114.0752,114.1094,5605.0
2017-09-28 13:10:00,133.34,133.45,133.34,133.45,5718.0,114.1008,114.195,114.1008,114.195,5718.0
2017-09-28 13:15:00,133.45,133.5,133.41,133.42,7524.0,114.195,114.2377,114.1607,114.1693,7524.0
2017-09-28 13:20:00,133.4,133.49,133.37,133.42,7040.0,114.1522,114.2292,114.1265,114.1693,7040.0
2017-09-28 13:25:00,133.41,133.44,133.37,133.41,3626.0,114.1607,114.1864,114.1265,114.1607,3626.0
2017-09-28 13:30:00,133.39,133.45,133.35,133.45,7322.0,114.1436,114.195,114.1094,114.195,7322.0
2017-09-28 13:35:00,133.48,133.48,133.41,133.44,3328.0,114.2206,114.2206,114.1607,114.1864,3328.0
2017-09-28 13:40:00,133.45,133.45,133.31,133.32,6701.0,114.195,114.195,114.0752,114.0837,6701.0
2017-09-28 13:45:00,133.33,133.36,133.23,133.25,9358.0,114.0923,114.1179,114.0067,114.0238,9358.0
2017-09-28 13:50:00,133.25,133.33,133.23,133.24,10595.0,114.0238,114.0923,114.0067,114.0153,10595.0
2017-09-28 13:55:00,133.26,133.26,133.13,133.22,12731.0,114.0324,114.0324,113.9211,113.9981,12731.0
2017-09-28 14:00:00,133.26,133.28,133.15,133.21,8586.0,114.0324,114.0495,113.9382,113.9896,8586.0
2017-09-28 14:05:00,133.28,133.39,133.28,133.36,5150.0,114.0495,114.1436,114.0495,114.1179,5150.0
2017-09-28 14:10:00,133.36,133.46,133.34,133.45,7112.0,114.1179,114.2035,114.1008,114.195,7112.0
2017-09-28 14:15:00,133.44,133.44,133.28,133.33,7697.0,114.1864,114.1864,114.0495,114.0923,7697.0
2017-09-28 14:20:00,133.31,133.38,133.2,133.2,8633.0,114.0752,114.1351,113.981,113.981,8633.0
2017-09-28 14:25:00,133.25,133.32,133.22,133.31,3200.0,114.0238,114.0837,113.9981,114.0752,3200.0
2017-09-28 14:30:00,133.32,133.37,133.26,133.32,6539.0,114.0837,114.1265,114.0324,114.0837,6539.0
2017-09-28 14:35:00,133.36,133.36,133.28,133.35,6123.0,114.1179,114.1179,114.0495,114.1094,6123.0
2017-09-28 14:40:00,133.35,133.37,133.29,133.29,7558.0,114.1094,114.1265,114.058,114.058,7558.0
2017-09-28 14:45:00,133.29,133.32,133.23,133.32,5853.0,114.058,114.0837,114.0067,114.0837,5853.0
2017-09-28 14:50:00,133.33,133.37,133.29,133.3,11481.0,114.0923,114.1265,114.058,114.0666,11481.0
2017-09-28 14:55:00,133.29,133.33,133.24,133.27,4923.0,114.058,114.0923,114.0153,114.0409,4923.0
2017-09-28 15:00:00,133.28,133.32,133.27,133.28,8997.0,114.0495,114.0837,114.0409,114.0495,8997.0
2017-09-28 15:05:00,133.28,133.28,133.19,133.27,7504.0,114.0495,114.0495,113.9725,114.0409,7504.0
2017-09-28 15:10:00,133.28,133.35,133.28,133.34,6344.0,114.0495,114.1094,114.0495,114.1008,6344.0
2017-09-28 15:15:00,133.34,133.34,133.27,133.27,7534.0,114.1008,114.1008,114.0409,114.0409,7534.0
2017-09-28 15:20:00,133.28,133.28,133.13,133.13,5730.0,114.0495,114.0495,113.9211,113.9211,5730.0
2017-09-28 15:25:00,133.15,133.16,132.98,132.99,14964.0,113.9382,113.9468,113.7928,113.8013,14964.0
2017-09-28 15:30:00,132.99,133.0,132.86,132.86,19959.0,113.8013,113.8099,113.6901,113.6901,19959.0
2017-09-28 15:35:00,132.85,132.85,132.68,132.7,18930.0,113.6815,113.6815,113.5361,113.5532,18930.0
2017-09-28 15:40:00,132.7,132.73,132.62,132.63,17404.0,113.5532,113.5788,113.4847,113.4933,17404.0
2017-09-28 15:45:00,132.63,132.63,132.59,132.61,34041.0,113.4933,113.4933,113.459,113.4762,34041.0
2017-09-28 15:50:00,132.61,132.62,132.54,132.62,38880.0,113.4762,113.4847,113.4163,113.4847,38880.0
2017-09-28 15:55:00,132.61,132.8,132.6,132.78,59686.0,113.4762,113.6387,113.4676,113.6216,59686.0
2017-09-29 09:30:00,132.56,132.58,132.13,132.56,31228.0,113.4334,113.4505,113.0654,113.4334,31228.0
2017-09-29 09:35:00,132.57,132.64,132.14,132.15,6335.0,113.4419,113.5018,113.074,113.0825,6335.0
2017-09-29 09:40:00,132.22,132.36,132.09,132.27,8233.0,113.1424,113.2622,113.0312,113.1852,8233.0
2017-09-29 09:45:00,132.36,132.61,132.36,132.52,5025.0,113.2622,113.4762,113.2622,113.3991,5025.0
2017-09-29 09:50:00,132.49,132.71,132.46,132.61,10278.0,113.3735,113.5617,113.3478,113.4762,10278.0
2017-09-29 09:55:00,132.51,132.62,132.27,132.34,24579.0,113.3906,113.4847,113.1852,113.2451,24579.0
2017-09-29 10:00:00,132.38,132.49,132.32,132.49,7300.0,113.2793,113.3735,113.228,113.3735,7300.0
2017-09-29 10:05:00,132.5,132.66,132.44,132.55,20457.0,113.382,113.5189,113.3307,113.4248,20457.0
2017-09-29 10:10:00,132.55,132.74,132.52,132.66,7836.0,113.4248,113.5874,113.3991,113.5189,7836.0
2017-09-29 10:15:00,132.74,132.8,132.63,132.63,9344.0,113.5874,113.6387,113.4933,113.4933,9344.0
2017-09-29 10:20:00,132.64,132.88,132.59,132.88,7880.0,113.5018,113.7072,113.459,113.7072,7880.0
2017-09-29 10:25:00,132.91,132.91,132.6,132.6,36057.0,113.7329,113.7329,113.4676,113.4676,36057.0
2017-09-29 10:30:00,132.61,132.76,132.49,132.56,12701.0,113.4762,113.6045,113.3735,113.4334,12701.0
2017-09-29 10:35:00,132.49,132.77,132.49,132.77,9940.0,113.3735,113.6131,113.3735,113.6131,9940.0
2017-09-29 10:40:00,132.77,132.86,132.77,132.85,7607.0,113.6131,113.6901,113.6131,113.6815,7607.0
2017-09-29 10:45:00,132.87,132.88,132.66,132.66,8892.0,113.6986,113.7072,113.5189,113.5189,8892.0
2017-09-29 10:50:00,132.6,133.0,132.6,132.94,10684.0,113.4676,113.8099,113.4676,113.7585,10684.0
2017-09-29 10:55:00,132.94,132.98,132.81,132.86,5900.0,113.7585,113.7928,113.6473,113.6901,5900.0
2017-09-29 11:00:00,132.86,132.89,132.66,132.74,8350.0,113.6901,113.7158,113.5189,113.5874,8350.0
2017-09-29 11:05:00,132.73,132.78,132.58,132.69,10034.0,113.5788,113.6216,113.4505,113.5446,10034.0
2017-09-29 11:10:00,132.72,132.87,132.7,132.78,6497.0,113.5703,113.6986,113.5532,113.6216,6497.0
2017-09-29 11:15:00,132.79,132.85,132.69,132.72,7317.0,113.6302,113.6815,113.5446,113.5703,7317.0
2017-09-29 11:20:00,132.7,132.71,132.36,132.51,17682.0,113.5532,113.5617,113.2622,113.3906,17682.0
2017-09-29 11:25:00,132.56,132.81,132.46,132.81,12351.0,113.4334,113.6473,113.3478,113.6473,12351.0
2017-09-29 11:30:00,132.8,132.84,132.54,132.73,14950.0,113.6387,113.673,113.4163,113.5788,14950.0
2017-09-29 11:35:00,132.77,132.77,132.39,132.54,8626.0,113.6131,113.6131,113.2879,113.4163,8626.0
2017-09-29 11:40:00,132.56,132.72,132.5,132.54,6774.0,113.4334,113.5703,113.382,113.4163,6774.0
2017-09-29 11:45:00,132.56,132.68,132.56,132.68,1516.0,113.4334,113.5361,113.4334,113.5361,1516.0
2017-09-29 11:50:00,132.67,132.8,132.63,132.66,5591.0,113.5275,113.6387,113.4933,113.5189,5591.0
2017-09-29 11:55:00,132.66,132.74,132.66,132.69,4512.0,113.5189,113.5874,113.5189,113.5446,4512.0
2017-09-29 12:00:00,132.74,132.76,132.59,132.59,7972.0,113.5874,113.6045,113.459,113.459,7972.0
2017-09-29 12:05:00,132.64,132.78,132.64,132.77,5500.0,113.5018,113.6216,113.5018,113.6131,5500.0
2017-09-29 12:10:00,132.78,132.88,132.76,132.83,5692.0,113.6216,113.7072,113.6045,113.6644,5692.0
2017-09-29 12:15:00,132.84,132.92,132.83,132.92,2758.0,113.673,113.7414,113.6644,113.7414,2758.0
2017-09-29 12:20:00,132.9,132.91,132.85,132.89,2701.0,113.7243,113.7329,113.6815,113.7158,2701.0
2017-09-29 12:25:00,132.91,132.91,132.8,132.87,4600.0,113.7329,113.7329,113.6387,113.6986,4600.0
2017-09-29 12:30:00,132.83,132.88,132.8,132.87,6096.0,113.6644,113.7072,113.6387,113.6986,6096.0
2017-09-29 12:35:00,132.9,132.96,132.84,132.96,3485.0,113.7243,113.7757,113.673,113.7757,3485.0
2017-09-29 12:40:00,132.94,133.0,132.92,132.93,6454.0,113.7585,113.8099,113.7414,113.75,6454.0
2017-09-29 12:45:00,132.99,133.03,132.91,132.97,3829.0,113.8013,113.8356,113.7329,113.7842,3829.0
2017-09-29 12:50:00,133.0,133.07,132.99,133.01,6080.0,113.8099,113.8698,113.8013,113.8184,6080.0
2017-09-29 12:55:00,133.01,133.03,133.01,133.02,1600.0,113.8184,113.8356,113.8184,113.827,1600.0
2017-09-29 13:00:00,133.02,133.11,133.02,133.1,4215.0,113.827,113.904,113.827,113.8955,4215.0
2017-09-29 13:05:00,133.11,133.12,133.06,133.08,2129.0,113.904,113.9126,113.8612,113.8783,2129.0
2017-09-29 13:10:00,133.06,133.1,133.05,133.06,3250.0,113.8612,113.8955,113.8527,113.8612,3250.0
2017-09-29 13:15:00,133.05,133.08,133.02,133.08,3100.0,113.8527,113.8783,113.827,113.8783,3100.0
2017-09-29 13:20:00,133.08,133.08,133.0,133.0,7110.0,113.8783,113.8783,113.8099,113.8099,7110.0
2017-09-29 13:25:00,133.03,133.04,132.82,133.03,17239.0,113.8356,113.8441,113.6559,113.8356,17239.0
2017-09-29 13:30:00,133.0,133.12,133.0,133.04,5877.0,113.8099,113.9126,113.8099,113.8441,5877.0
2017-09-29 13:35:00,133.05,133.14,133.03,133.09,6453.0,113.8527,113.9297,113.8356,113.8869,6453.0
2017-09-29 13:40:00,133.09,133.11,133.05,133.11,4361.0,113.8869,113.904,113.8527,113.904,4361.0
2017-09-29 13:45:00,133.13,133.18,133.12,133.16,5020.0,113.9211,113.9639,113.9126,113.9468,5020.0
2017-09-29 13:50:00,133.17,133.17,133.04,133.07,8994.0,113.9554,113.9554,113.8441,113.8698,8994.0
2017-09-29 13:55:00,133.11,133.16,133.06,133.1,3289.0,113.904,113.9468,113.8612,113.8955,3289.0
2017-09-29 14:00:00,133.06,133.16,133.06,133.14,4780.0,113.8612,113.9468,113.8612,113.9297,4780.0
2017-09-29 14:05:00,133.14,133.14,133.09,133.14,3925.0,113.9297,113.9297,113.8869,113.9297,3925.0
2017-09-29 14:10:00,133.12,133.16,133.08,133.15,4805.0,113.9126,113.9468,113.8783,113.9382,4805.0
2017-09-29 14:15:00,133.14,133.24,133.13,133.23,6624.0,113.9297,114.0153,113.9211,114.0067,6624.0
2017-09-29 14:20:00,133.21,133.23,133.16,133.17,5289.0,113.9896,114.0067,113.9468,113.9554,5289.0
2017-09-29 14:25:00,133.19,133.28,133.17,133.23,9733.0,113.9725,114.0495,113.9554,114.0067,9733.0
2017-09-29 14:30:00,133.22,133.24,133.18,133.23,3100.0,113.9981,114.0153,113.9639,114.0067,3100.0
2017-09-29 14:35:00,133.28,133.29,133.2,133.22,8845.0,114.0495,114.058,113.981,113.9981,8845.0
2017-09-29 14:40:00,133.22,133.23,133.09,133.09,5539.0,113.9981,114.0067,113.8869,113.8869,5539.0
2017-09-29 14:45:00,133.07,133.29,133.07,133.27,9800.0,113.8698,114.058,113.8698,114.0409,9800.0
2017-09-29 14:50:00,133.29,133.31,133.13,133.14,11067.0,114.058,114.0752,113.9211,113.9297,11067.0
2017-09-29 14:55:00,133.13,133.15,133.06,133.09,8003.0,113.9211,113.9382,113.8612,113.8869,8003.0
2017-09-29 15:00:00,133.08,133.08,132.78,132.87,14008.0,113.8783,113.8783,113.6216,113.6986,14008.0
2017-09-29 15:05:00,132.85,132.86,132.75,132.79,17553.0,113.6815,113.6901,113.596,113.6302,17553.0
2017-09-29 15:10:00,132.78,132.88,132.67,132.77,19231.0,113.6216,113.7072,113.5275,113.6131,19231.0
2017-09-29 15:15:00,132.77,132.85,132.74,132.79,16899.0,113.6131,113.6815,113.5874,113.6302,16899.0
2017-09-29 15:20:00,132.79,132.85,132.79,132.85,8228.0,113.6302,113.6815,113.6302,113.6815,8228.0
2017-09-29 15:25:00,132.85,132.86,132.77,132.84,16496.0,113.6815,113.6901,113.6131,113.673,16496.0
2017-09-29 15:30:00,132.81,132.83,132.61,132.66,29993.0,113.6473,113.6644,113.4762,113.5189,29993.0
2017-09-29 15:35:00,132.67,132.68,132.51,132.55,34333.0,113.5275,113.5361,113.3906,113.4248,34333.0
2017-09-29 15:40:00,132.55,132.55,132.49,132.5,31826.0,113.4248,113.4248,113.3735,113.382,31826.0
2017-09-29 15:45:00,132.48,132.54,132.4,132.4,38997.0,113.3649,113.4163,113.2965,113.2965,38997.0
2017-09-29 15:50:00,132.4,132.44,132.3,132.32,69277.0,113.2965,113.3307,113.2109,113.228,69277.0
2017-09-29 15:55:00,132.33,132.34,132.18,132.25,165921.0,113.2366,113.2451,113.1082,113.1681,165921.0
2017-10-02 09:30:00,132.65,132.8,132.51,132.77,46167.0,113.5104,113.6387,113.3906,113.6131,46167.0
2017-10-02 09:35:00,132.72,132.74,132.55,132.74,31970.0,113.5703,113.5874,113.4248,113.5874,31970.0
2017-10-02 09:40:00,132.75,132.76,132.5,132.61,37562.0,113.596,113.6045,113.382,113.4762,37562.0
2017-10-02 09:45:00,132.58,132.68,132.1,132.45,31634.0,113.4505,113.5361,113.0397,113.3392,31634.0
2017-10-02 09:50:00,132.42,132.42,131.74,131.84,26598.0,113.3136,113.3136,112.7317,112.8173,26598.0
2017-10-02 09:55:00,131.94,132.24,131.94,132.21,25878.0,112.9028,113.1595,112.9028,113.1339,25878.0
2017-10-02 10:00:00,132.21,132.73,132.02,132.72,26332.0,113.1339,113.5788,112.9713,113.5703,26332.0
2017-10-02 10:05:00,132.74,132.79,132.02,132.18,24373.0,113.5874,113.6302,112.9713,113.1082,24373.0
2017-10-02 10:10:00,132.18,132.23,131.93,132.15,12924.0,113.1082,113.151,112.8943,113.0825,12924.0
2017-10-02 10:15:00,132.19,132.29,132.08,132.15,9717.0,113.1168,113.2023,113.0226,113.0825,9717.0
2017-10-02 10:20:00,132.14,132.25,131.85,131.86,11735.0,113.074,113.1681,112.8258,112.8344,11735.0
2017-10-02 10:25:00,131.9,131.97,131.65,131.65,20767.0,112.8686,112.9285,112.6547,112.6547,20767.0
2017-10-02 10:30:00,131.67,131.84,131.67,131.81,11553.0,112.6718,112.8173,112.6718,112.7916,11553.0
2017-10-02 10:35:00,131.86,131.86,131.71,131.81,8396.0,112.8344,112.8344,112.706,112.7916,8396.0
2017-10-02 10:40:00,131.81,131.81,131.72,131.72,7418.0,112.7916,112.7916,112.7146,112.7146,7418.0
2017-10-02 10:45:00,131.72,131.78,131.63,131.66,13096.0,112.7146,112.7659,112.6376,112.6632,13096.0
2017-10-02 10:50:00,131.62,131.62,131.35,131.45,14552.0,112.629,112.629,112.398,112.4835,14552.0
2017-10-02 10:55:00,131.5,131.5,131.31,131.43,11360.0,112.5263,112.5263,112.3637,112.4664,11360.0
2017-10-02 11:00:00,131.43,131.57,131.38,131.56,8115.0,112.4664,112.5862,112.4236,112.5777,8115.0
2017-10-02 11:05:00,131.57,131.64,131.45,131.45,7901.0,112.5862,112.6461,112.4835,112.4835,7901.0
2017-10-02 11:10:00,131.45,131.56,131.42,131.52,8039.0,112.4835,112.5777,112.4579,112.5434,8039.0
2017-10-02 11:15:00,131.49,131.54,131.46,131.49,8047.0,112.5178,112.5605,112.4921,112.5178,8047.0
2017-10-02 11:20:00,131.51,131.58,131.47,131.51,6843.0,112.5349,112.5948,112.5006,112.5349,6843.0
2017-10-02 11:25:00,131.54,131.54,131.37,131.41,7141.0,112.5605,112.5605,112.4151,112.4493,7141.0
2017-10-02 11:30:00,131.39,131.46,131.37,131.38,12830.0,112.4322,112.4921,112.4151,112.4236,12830.0
2017-10-02 11:35:00,131.42,131.59,131.4,131.45,12788.0,112.4579,112.6033,112.4407,112.4835,12788.0
2017-10-02 11:40:00,131.47,131.52,131.39,131.44,8481.0,112.5006,112.5434,112.4322,112.475,8481.0
2017-10-02 11:45:00,131.45,131.45,131.31,131.36,8762.0,112.4835,112.4835,112.3637,112.4065,8762.0
2017-10-02 11:50:00,131.38,131.51,131.38,131.5,5694.0,112.4236,112.5349,112.4236,112.5263,5694.0
2017-10-02 11:55:00,131.48,131.5,131.43,131.5,5341.0,112.5092,112.5263,112.4664,112.5263,5341.0
2017-10-02 12:00:00,131.46,131.55,131.45,131.45,7995.0,112.4921,112.5691,112.4835,112.4835,7995.0
2017-10-02 12:05:00,131.45,131.52,131.39,131.44,6809.0,112.4835,112.5434,112.4322,112.475,6809.0
2017-10-02 12:10:00,131.43,131.52,131.36,131.36,10647.0,112.4664,112.5434,112.4065,112.4065,10647.0
2017-10-02 12:15:00,131.35,131.41,130.97,131.15,24065.0,112.398,112.4493,112.0728,112.2268,24065.0
2017-10-02 12:20:00,131.18,131.18,130.89,130.97,12795.0,112.2525,112.2525,112.0043,112.0728,12795.0
2017-10-02 12:25:00,130.94,131.06,130.92,130.99,7455.0,112.0471,112.1498,112.03,112.0899,7455.0
2017-10-02 12:30:00,130.99,131.11,130.89,131.11,5849.0,112.0899,112.1926,112.0043,112.1926,5849.0
2017-10-02 12:35:00,131.11,131.18,131.09,131.14,10986.0,112.1926,112.2525,112.1755,112.2183,10986.0
2017-10-02 12:40:00,131.12,131.27,131.12,131.17,6490.0,112.2011,112.3295,112.2011,112.2439,6490.0
2017-10-02 12:45:00,131.17,131.36,131.14,131.36,11830.0,112.2439,112.4065,112.2183,112.4065,11830.0
2017-10-02 12:50:00,131.38,131.41,131.29,131.39,14270.0,112.4236,112.4493,112.3466,112.4322,14270.0
2017-10-02 12:55:00,131.4,131.43,131.34,131.43,9422.0,112.4407,112.4664,112.3894,112.4664,9422.0
2017-10-02 13:00:00,131.41,131.54,131.4,131.52,15044.0,112.4493,112.5605,112.4407,112.5434,15044.0
2017-10-02 13:05:00,131.54,131.55,131.49,131.52,11588.0,112.5605,112.5691,112.5178,112.5434,11588.0
2017-10-02 13:10:00,131.54,131.54,131.51,131.52,6227.0,112.5605,112.5605,112.5349,112.5434,6227.0
2017-10-02 13:15:00,131.51,131.54,131.47,131.5,7647.0,112.5349,112.5605,112.5006,112.5263,7647.0
2017-10-02 13:20:00,131.5,131.51,131.37,131.41,27353.0,112.5263,112.5349,112.4151,112.4493,27353.0
2017-10-02 13:25:00,131.42,131.46,131.35,131.45,4925.0,112.4579,112.4921,112.398,112.4835,4925.0
2017-10-02 13:30:00,131.46,131.54,131.46,131.52,8593.0,112.4921,112.5605,112.4921,112.5434,8593.0
2017-10-02 13:35:00,131.5,131.6,131.5,131.59,8098.0,112.5263,112.6119,112.5263,112.6033,8098.0
2017-10-02 13:40:00,131.58,131.63,131.56,131.56,10152.0,112.5948,112.6376,112.5777,112.5777,10152.0
2017-10-02 13:45:00,131.56,131.58,131.51,131.52,8736.0,112.5777,112.5948,112.5349,112.5434,8736.0
2017-10-02 13:50:00,131.53,131.53,131.41,131.45,12386.0,112.552,112.552,112.4493,112.4835,12386.0
2017-10-02 13:55:00,131.47,131.6,131.44,131.55,9026.0,112.5006,112.6119,112.475,112.5691,9026.0
2017-10-02 14:00:00,131.53,131.56,131.29,131.29,10044.0,112.552,112.5777,112.3466,112.3466,10044.0
2017-10-02 14:05:00,131.27,131.33,131.23,131.29,12347.0,112.3295,112.3808,112.2953,112.3466,12347.0
2017-10-02 14:10:00,131.29,131.35,131.27,131.29,4805.0,112.3466,112.398,112.3295,112.3466,4805.0
2017-10-02 14:15:00,131.31,131.39,131.3,131.39,7889.0,112.3637,112.4322,112.3552,112.4322,7889.0
2017-10-02 14:20:00,131.41,131.42,131.38,131.42,5337.0,112.4493,112.4579,112.4236,112.4579,5337.0
2017-10-02 14:25:00,131.43,131.51,131.42,131.45,13295.0,112.4664,112.5349,112.4579,112.4835,13295.0
2017-10-02 14:30:00,131.44,131.44,131.39,131.43,5600.0,112.475,112.475,112.4322,112.4664,5600.0
2017-10-02 14:35:00,131.44,131.51,131.43,131.49,16191.0,112.475,112.5349,112.4664,112.5178,16191.0
2017-10-02 14:40:00,131.46,131.47,131.37,131.38,10831.0,112.4921,112.5006,112.4151,112.4236,10831.0
2017-10-02 14:45:00,131.39,131.44,131.38,131.4,10456.0,112.4322,112.475,112.4236,112.4407,10456.0
2017-10-02 14:50:00,131.39,131.39,131.21,131.21,12818.0,112.4322,112.4322,112.2782,112.2782,12818.0
2017-10-02 14:55:00,131.23,131.38,131.22,131.37,9746.0,112.2953,112.4236,112.2867,112.4151,9746.0
2017-10-02 15:00:00,131.36,131.45,131.34,131.41,11265.0,112.4065,112.4835,112.3894,112.4493,11265.0
2017-10-02 15:05:00,131.44,131.45,131.34,131.35,17863.0,112.475,112.4835,112.3894,112.398,17863.0
2017-10-02 15:10:00,131.34,131.35,131.16,131.19,19851.0,112.3894,112.398,112.2354,112.261,19851.0
2017-10-02 15:15:00,131.19,131.19,131.08,131.13,15200.0,112.261,112.261,112.1669,112.2097,15200.0
2017-10-02 15:20:00,131.12,131.2,131.11,131.17,14352.0,112.2011,112.2696,112.1926,112.2439,14352.0
2017-10-02 15:25:00,131.17,131.17,130.89,130.91,21316.0,112.2439,112.2439,112.0043,112.0214,21316.0
2017-10-02 15:30:00,130.9,131.15,130.9,131.15,27293.0,112.0129,112.2268,112.0129,112.2268,27293.0
2017-10-02 15:35:00,131.14,131.21,131.04,131.05,37618.0,112.2183,112.2782,112.1327,112.1412,37618.0
2017-10-02 15:40:00,131.06,131.25,131.04,131.22,43321.0,112.1498,112.3124,112.1327,112.2867,43321.0
2017-10-02 15:45:00,131.22,131.3,131.2,131.3,55403.0,112.2867,112.3552,112.2696,112.3552,55403.0
2017-10-02 15:50:00,131.32,131.47,131.32,131.43,42387.0,112.3723,112.5006,112.3723,112.4664,42387.0
2017-10-02 15:55:00,131.44,131.62,131.43,131.58,66240.0,112.475,112.629,112.4664,112.5948,66240.0
2017-10-03 09:30:00,131.05,131.4,130.9,131.07,161700.0,112.1412,112.4407,112.0129,112.1584,161700.0
2017-10-03 09:35:00,131.11,131.63,131.03,131.52,57320.0,112.1926,112.6376,112.1241,112.5434,57320.0
2017-10-03 09:40:00,131.52,131.52,130.7,131.31,92742.0,112.5434,112.5434,111.8417,112.3637,92742.0
2017-10-03 09:45:00,131.29,131.56,131.15,131.53,50182.0,112.3466,112.5777,112.2268,112.552,50182.0
2017-10-03 09:50:00,131.5,131.55,130.88,131.47,50397.0,112.5263,112.5691,111.9958,112.5006,50397.0
2017-10-03 09:55:00,131.47,131.69,131.29,131.58,46976.0,112.5006,112.6889,112.3466,112.5948,46976.0
2017-10-03 10:00:00,131.6,131.9,131.51,131.7,49544.0,112.6119,112.8686,112.5349,112.6975,49544.0
2017-10-03 10:05:00,131.75,131.8,131.41,131.6,35577.0,112.7402,112.783,112.4493,112.6119,35577.0
2017-10-03 10:10:00,131.66,131.67,131.46,131.47,22376.0,112.6632,112.6718,112.4921,112.5006,22376.0
2017-10-03 10:15:00,131.51,131.54,131.19,131.34,41859.0,112.5349,112.5605,112.261,112.3894,41859.0
2017-10-03 10:20:00,131.34,131.43,130.93,131.35,32558.0,112.3894,112.4664,112.0386,112.398,32558.0
2017-10-03 10:25:00,131.35,131.64,131.34,131.59,18998.0,112.398,112.6461,112.3894,112.6033,18998.0
2017-10-03 10:30:00,131.59,131.68,131.38,131.59,26597.0,112.6033,112.6803,112.4236,112.6033,26597.0
2017-10-03 10:35:00,131.59,131.86,131.59,131.84,23946.0,112.6033,112.8344,112.6033,112.8173,23946.0
2017-10-03 10:40:00,131.87,131.87,131.54,131.71,25539.0,112.8429,112.8429,112.5605,112.706,25539.0
2017-10-03 10:45:00,131.74,131.83,131.72,131.79,28610.0,112.7317,112.8087,112.7146,112.7745,28610.0
2017-10-03 10:50:00,131.74,131.99,131.74,131.93,18243.0,112.7317,112.9456,112.7317,112.8943,18243.0
2017-10-03 10:55:00,131.94,131.95,131.56,131.58,42502.0,112.9028,112.9114,112.5777,112.5948,42502.0
2017-10-03 11:00:00,131.58,131.72,131.39,131.71,28742.0,112.5948,112.7146,112.4322,112.706,28742.0
2017-10-03 11:05:00,131.73,131.82,131.3,131.48,26848.0,112.7231,112.8001,112.3552,112.5092,26848.0
2017-10-03 11:10:00,131.46,131.66,131.46,131.63,16263.0,112.4921,112.6632,112.4921,112.6376,16263.0
2017-10-03 11:15:00,131.61,131.73,131.61,131.71,27016.0,112.6204,112.7231,112.6204,112.706,27016.0
2017-10-03 11:20:00,131.67,131.67,131.4,131.62,30805.0,112.6718,112.6718,112.4407,112.629,30805.0
2017-10-03 11:25:00,131.61,131.77,131.57,131.66,23268.0,112.6204,112.7574,112.5862,112.6632,23268.0
2017-10-03 11:30:00,131.71,131.84,131.67,131.68,30823.0,112.706,112.8173,112.6718,112.6803,30823.0
2017-10-03 11:35:00,131.71,131.73,131.36,131.66,41348.0,112.706,112.7231,112.4065,112.6632,41348.0
2017-10-03 11:40:00,131.66,131.71,131.54,131.54,28688.0,112.6632,112.706,112.5605,112.5605,28688.0
2017-10-03 11:45:00,131.57,131.62,131.16,131.4,26375.0,112.5862,112.629,112.2354,112.4407,26375.0
2017-10-03 11:50:00,131.41,131.41,131.21,131.32,25924.0,112.4493,112.4493,112.2782,112.3723,25924.0
2017-10-03 11:55:00,131.31,131.44,131.15,131.36,16388.0,112.3637,112.475,112.2268,112.4065,16388.0
2017-10-03 12:00:00,131.42,131.49,131.35,131.45,15972.0,112.4579,112.5178,112.398,112.4835,15972.0
2017-10-03 12:05:00,131.49,131.49,131.24,131.27,23471.0,112.5178,112.5178,112.3038,112.3295,23471.0
2017-10-03 12:10:00,131.29,131.4,131.25,131.36,13662.0,112.3466,112.4407,112.3124,112.4065,13662.0
2017-10-03 12:15:00,131.4,131.4,131.25,131.38,15815.0,112.4407,112.4407,112.3124,112.4236,15815.0
2017-10-03 12:20:00,131.36,131.38,130.98,131.26,39208.0,112.4065,112.4236,112.0813,112.3209,39208.0
2017-10-03 12:25:00,131.29,131.32,131.24,131.31,12882.0,112.3466,112.3723,112.3038,112.3637,12882.0
2017-10-03 12:30:00,131.31,131.44,131.26,131.39,15949.0,112.3637,112.475,112.3209,112.4322,15949.0
2017-10-03 12:35:00,131.37,131.45,131.34,131.42,9194.0,112.4151,112.4835,112.3894,112.4579,9194.0
2017-10-03 12:40:00,131.44,131.44,131.32,131.33,11670.0,112.475,112.475,112.3723,112.3808,11670.0
2017-10-03 12:45:00,131.38,131.38,131.22,131.23,18476.0,112.4236,112.4236,112.2867,112.2953,18476.0
2017-10-03 12:50:00,131.28,131.41,131.28,131.41,16246.0,112.3381,112.4493,112.3381,112.4493,16246.0
2017-10-03 12:55:00,131.36,131.5,131.31,131.5,22376.0,112.4065,112.5263,112.3637,112.5263,22376.0
2017-10-03 13:00:00,131.5,131.5,131.37,131.48,19574.0,112.5263,112.5263,112.4151,112.5092,19574.0
2017-10-03 13:05:00,131.46,131.47,131.38,131.45,21268.0,112.4921,112.5006,112.4236,112.4835,21268.0
2017-10-03 13:10:00,131.47,131.48,131.35,131.4,13002.0,112.5006,112.5092,112.398,112.4407,13002.0
2017-10-03 13:15:00,131.4,131.44,131.34,131.4,11893.0,112.4407,112.475,112.3894,112.4407,11893.0
2017-10-03 13:20:00,131.4,131.45,131.35,131.37,11448.0,112.4407,112.4835,112.398,112.4151,11448.0
2017-10-03 13:25:00,131.37,131.42,131.34,131.4,8216.0,112.4151,112.4579,112.3894,112.4407,8216.0
2017-10-03 13:30:00,131.39,131.43,131.31,131.38,16804.0,112.4322,112.4664,112.3637,112.4236,16804.0
2017-10-03 13:35:00,131.37,131.43,131.31,131.42,10899.0,112.4151,112.4664,112.3637,112.4579,10899.0
2017-10-03 13:40:00,131.42,131.56,131.39,131.55,15483.0,112.4579,112.5777,112.4322,112.5691,15483.0
2017-10-03 13:45:00,131.53,131.53,131.43,131.44,14933.0,112.552,112.552,112.4664,112.475,14933.0
2017-10-03 13:50:00,131.46,131.46,131.27,131.27,15072.0,112.4921,112.4921,112.3295,112.3295,15072.0
2017-10-03 13:55:00,131.26,131.29,131.18,131.18,31393.0,112.3209,112.3466,112.2525,112.2525,31393.0
2017-10-03 14:00:00,131.2,131.23,131.0,131.05,28889.0,112.2696,112.2953,112.0985,112.1412,28889.0
2017-10-03 14:05:00,131.07,131.15,130.6,130.78,52546.0,112.1584,112.2268,111.7562,111.9102,52546.0
2017-10-03 14:10:00,130.83,131.03,130.61,130.86,35752.0,111.953,112.1241,111.7647,111.9787,35752.0
2017-10-03 14:15:00,130.86,130.92,130.66,130.92,31807.0,111.9787,112.03,111.8075,112.03,31807.0
2017-10-03 14:20:00,130.92,131.01,130.82,130.99,24305.0,112.03,112.107,111.9444,112.0899,24305.0
2017-10-03 14:25:00,130.99,131.06,130.85,130.96,25309.0,112.0899,112.1498,111.9701,112.0642,25309.0
2017-10-03 14:30:00,130.97,131.3,130.97,131.27,17050.0,112.0728,112.3552,112.0728,112.3295,17050.0
2017-10-03 14:35:00,131.29,131.33,130.83,131.09,37035.0,112.3466,112.3808,111.953,112.1755,37035.0
2017-10-03 14:40:00,131.09,131.23,131.07,131.15,24999.0,112.1755,112.2953,112.1584,112.2268,24999.0
2017-10-03 14:45:00,131.15,131.31,131.14,131.28,16073.0,112.2268,112.3637,112.2183,112.3381,16073.0
2017-10-03 14:50:00,131.31,131.36,131.23,131.34,15229.0,112.3637,112.4065,112.2953,112.3894,15229.0
2017-10-03 14:55:00,131.36,131.39,131.13,131.16,31539.0,112.4065,112.4322,112.2097,112.2354,31539.0
2017-10-03 15:00:00,131.18,131.18,131.0,131.02,25898.0,112.2525,112.2525,112.0985,112.1156,25898.0
2017-10-03 15:05:00,131.03,131.09,131.02,131.07,24943.0,112.1241,112.1755,112.1156,112.1584,24943.0
2017-10-03 15:10:00,131.09,131.1,130.98,131.05,28920.0,112.1755,112.184,112.0813,112.1412,28920.0
2017-10-03 15:15:00,131.04,131.12,131.03,131.05,21016.0,112.1327,112.2011,112.1241,112.1412,21016.0
2017-10-03 15:20:00,131.04,131.2,131.04,131.15,21508.0,112.1327,112.2696,112.1327,112.2268,21508.0
2017-10-03 15:25:00,131.13,131.19,131.03,131.03,34402.0,112.2097,112.261,112.1241,112.1241,34402.0
2017-10-03 15:30:00,131.03,131.07,130.92,130.99,45341.0,112.1241,112.1584,112.03,112.0899,45341.0
2017-10-03 15:35:00,130.99,131.24,130.98,131.24,76371.0,112.0899,112.3038,112.0813,112.3038,76371.0
2017-10-03 15:40:00,131.24,131.39,131.18,131.39,41816.0,112.3038,112.4322,112.2525,112.4322,41816.0
2017-10-03 15:45:00,131.4,131.42,131.27,131.42,48028.0,112.4407,112.4579,112.3295,112.4579,48028.0
2017-10-03 15:50:00,131.42,131.57,131.37,131.5,101406.0,112.4579,112.5862,112.4151,112.5263,101406.0
2017-10-03 15:55:00,131.54,131.65,131.51,131.55,158544.0,112.5605,112.6547,112.5349,112.5691,158544.0
2017-10-04 09:30:00,130.97,131.15,130.15,130.79,47640.0,112.0728,112.2268,111.3711,111.9188,47640.0
2017-10-04 09:35:00,130.8,131.6,130.79,131.38,14400.0,111.9273,112.6119,111.9188,112.4236,14400.0
2017-10-04 09:40:00,131.45,131.69,130.96,130.99,10885.0,112.4835,112.6889,112.0642,112.0899,10885.0
2017-10-04 09:45:00,131.05,131.38,130.69,130.91,105239.0,112.1412,112.4236,111.8332,112.0214,105239.0
2017-10-04 09:50:00,130.99,131.01,130.72,130.9,21800.0,112.0899,112.107,111.8589,112.0129,21800.0
2017-10-04 09:55:00,130.93,131.12,130.75,131.12,32304.0,112.0386,112.2011,111.8845,112.2011,32304.0
2017-10-04 10:00:00,131.06,131.26,131.03,131.22,39060.0,112.1498,112.3209,112.1241,112.2867,39060.0
2017-10-04 10:05:00,131.15,131.25,130.95,130.95,21512.0,112.2268,112.3124,112.0557,112.0557,21512.0
2017-10-04 10:10:00,130.92,131.08,130.75,131.05,30670.0,112.03,112.1669,111.8845,112.1412,30670.0
2017-10-04 10:15:00,131.05,131.12,130.88,130.97,26036.0,112.1412,112.2011,111.9958,112.0728,26036.0
2017-10-04 10:20:00,131.0,131.06,130.85,130.97,29565.0,112.0985,112.1498,111.9701,112.0728,29565.0
2017-10-04 10:25:00,130.97,131.1,130.9,130.94,15915.0,112.0728,112.184,112.0129,112.0471,15915.0
2017-10-04 10:30:00,130.92,131.08,130.86,131.03,13383.0,112.03,112.1669,111.9787,112.1241,13383.0
2017-10-04 10:35:00,131.01,131.09,130.95,131.0,12149.0,112.107,112.1755,112.0557,112.0985,12149.0
2017-10-04 10:40:00,130.95,131.08,130.95,131.0,12290.0,112.0557,112.1669,112.0557,112.0985,12290.0
2017-10-04 10:45:00,131.03,131.04,130.94,130.97,17048.0,112.1241,112.1327,112.0471,112.0728,17048.0
2017-10-04 10:50:00,130.94,131.01,130.86,131.01,6123.0,112.0471,112.107,111.9787,112.107,6123.0
2017-10-04 10:55:00,131.01,131.03,130.86,130.86,37944.0,112.107,112.1241,111.9787,111.9787,37944.0
2017-10-04 11:00:00,130.83,130.97,130.66,130.93,36446.0,111.953,112.0728,111.8075,112.0386,36446.0
2017-10-04 11:05:00,130.94,130.94,130.55,130.55,21994.0,112.0471,112.0471,111.7134,111.7134,21994.0
2017-10-04 11:10:00,130.57,130.83,130.54,130.72,13461.0,111.7305,111.953,111.7048,111.8589,13461.0
2017-10-04 11:15:00,130.75,130.76,130.53,130.61,51410.0,111.8845,111.8931,111.6963,111.7647,51410.0
2017-10-04 11:20:00,130.64,130.81,130.62,130.74,18560.0,111.7904,111.9359,111.7733,111.876,18560.0
2017-10-04 11:25:00,130.78,130.95,130.68,130.83,8083.0,111.9102,112.0557,111.8246,111.953,8083.0
2017-10-04 11:30:00,130.81,130.84,130.74,130.82,14630.0,111.9359,111.9615,111.876,111.9444,14630.0
2017-10-04 11:35:00,130.86,130.94,130.78,130.86,13845.0,111.9787,112.0471,111.9102,111.9787,13845.0
2017-10-04 11:40:00,130.85,130.95,130.82,130.94,20700.0,111.9701,112.0557,111.9444,112.0471,20700.0
2017-10-04 11:45:00,130.94,130.99,130.87,130.98,15089.0,112.0471,112.0899,111.9872,112.0813,15089.0
2017-10-04 11:50:00,130.99,131.01,130.84,130.84,8000.0,112.0899,112.107,111.9615,111.9615,8000.0
2017-10-04 11:55:00,130.84,130.97,130.82,130.97,14585.0,111.9615,112.0728,111.9444,112.0728,14585.0
2017-10-04 12:00:00,130.97,130.99,130.81,130.81,6621.0,112.0728,112.0899,111.9359,111.9359,6621.0
2017-10-04 12:05:00,130.83,130.84,130.71,130.71,9907.0,111.953,111.9615,111.8503,111.8503,9907.0
2017-10-04 12:10:00,130.71,130.76,130.7,130.76,5942.0,111.8503,111.8931,111.8417,111.8931,5942.0
2017-10-04 12:15:00,130.74,130.89,130.73,130.89,19233.0,111.876,112.0043,111.8674,112.0043,19233.0
2017-10-04 12:20:00,130.89,131.01,130.84,130.84,24857.0,112.0043,112.107,111.9615,111.9615,24857.0
2017-10-04 12:25:00,130.88,130.91,130.84,130.9,9710.0,111.9958,112.0214,111.9615,112.0129,9710.0
2017-10-04 12:30:00,130.9,130.94,130.86,130.94,5961.0,112.0129,112.0471,111.9787,112.0471,5961.0
2017-10-04 12:35:00,130.93,130.94,130.77,130.79,27740.0,112.0386,112.0471,111.9016,111.9188,27740.0
2017-10-04 12:40:00,130.82,130.98,130.81,130.96,9001.0,111.9444,112.0813,111.9359,112.0642,9001.0
2017-10-04 12:45:00,130.96,130.97,130.91,130.96,11569.0,112.0642,112.0728,112.0214,112.0642,11569.0
2017-10-04 12:50:00,130.97,131.07,130.96,131.06,11125.0,112.0728,112.1584,112.0642,112.1498,11125.0
2017-10-04 12:55:00,131.03,131.04,130.84,130.87,30894.0,112.1241,112.1327,111.9615,111.9872,30894.0
2017-10-04 13:00:00,130.9,130.9,130.83,130.89,15133.0,112.0129,112.0129,111.953,112.0043,15133.0
2017-10-04 13:05:00,130.89,130.96,130.88,130.96,3628.0,112.0043,112.0642,111.9958,112.0642,3628.0
2017-10-04 13:10:00,130.94,131.0,130.93,130.98,5790.0,112.0471,112.0985,112.0386,112.0813,5790.0
2017-10-04 13:15:00,130.99,130.99,130.87,130.87,28975.0,112.0899,112.0899,111.9872,111.9872,28975.0
2017-10-04 13:20:00,130.9,130.93,130.76,130.88,12995.0,112.0129,112.0386,111.8931,111.9958,12995.0
2017-10-04 13:25:00,130.88,131.01,130.87,131.0,25693.0,111.9958,112.107,111.9872,112.0985,25693.0
2017-10-04 13:30:00,131.01,131.01,130.56,130.71,28174.0,112.107,112.107,111.7219,111.8503,28174.0
2017-10-04 13:35:00,130.73,130.85,130.67,130.84,34505.0,111.8674,111.9701,111.8161,111.9615,34505.0
2017-10-04 13:40:00,130.81,130.86,130.7,130.7,7322.0,111.9359,111.9787,111.8417,111.8417,7322.0
2017-10-04 13:45:00,130.73,130.76,130.47,130.53,20834.0,111.8674,111.8931,111.6449,111.6963,20834.0
2017-10-04 13:50:00,130.53,130.7,130.52,130.7,20911.0,111.6963,111.8417,111.6877,111.8417,20911.0
2017-10-04 13:55:00,130.72,130.81,130.57,130.57,24060.0,111.8589,111.9359,111.7305,111.7305,24060.0
2017-10-04 14:00:00,130.55,130.69,130.55,130.68,22007.0,111.7134,111.8332,111.7134,111.8246,22007.0
2017-10-04 14:05:00,130.68,130.76,130.61,130.68,11477.0,111.8246,111.8931,111.7647,111.8246,11477.0
2017-10-04 14:10:00,130.67,130.67,130.5,130.58,15248.0,111.8161,111.8161,111.6706,111.7391,15248.0
2017-10-04 14:15:00,130.56,130.63,130.34,130.55,23727.0,111.7219,111.7818,111.5337,111.7134,23727.0
2017-10-04 14:20:00,130.53,130.64,130.52,130.63,12226.0,111.6963,111.7904,111.6877,111.7818,12226.0
2017-10-04 14:25:00,130.65,130.92,130.63,130.88,33380.0,111.799,112.03,111.7818,111.9958,33380.0
2017-10-04 14:30:00,130.89,130.9,130.82,130.83,30126.0,112.0043,112.0129,111.9444,111.953,30126.0
2017-10-04 14:35:00,130.83,130.88,130.77,130.77,14461.0,111.953,111.9958,111.9016,111.9016,14461.0
2017-10-04 14:40:00,130.81,130.82,130.75,130.76,16164.0,111.9359,111.9444,111.8845,111.8931,16164.0
2017-10-04 14:45:00,130.8,130.84,130.75,130.82,20121.0,111.9273,111.9615,111.8845,111.9444,20121.0
2017-10-04 14:50:00,130.81,130.88,130.78,130.88,19397.0,111.9359,111.9958,111.9102,111.9958,19397.0
2017-10-04 14:55:00,130.89,130.89,130.75,130.82,20014.0,112.0043,112.0043,111.8845,111.9444,20014.0
2017-10-04 15:00:00,130.83,130.86,130.71,130.72,21568.0,111.953,111.9787,111.8503,111.8589,21568.0
2017-10-04 15:05:00,130.7,130.78,130.61,130.75,23928.0,111.8417,111.9102,111.7647,111.8845,23928.0
2017-10-04 15:10:00,130.75,130.78,130.73,130.73,13474.0,111.8845,111.9102,111.8674,111.8674,13474.0
2017-10-04 15:15:00,130.74,130.89,130.74,130.86,20776.0,111.876,112.0043,111.876,111.9787,20776.0
2017-10-04 15:20:00,130.85,130.88,130.81,130.86,23619.0,111.9701,111.9958,111.9359,111.9787,23619.0
2017-10-04 15:25:00,130.86,130.89,130.8,130.81,19176.0,111.9787,112.0043,111.9273,111.9359,19176.0
2017-10-04 15:30:00,130.81,130.81,130.64,130.69,28161.0,111.9359,111.9359,111.7904,111.8332,28161.0
2017-10-04 15:35:00,130.69,130.8,130.67,130.69,32570.0,111.8332,111.9273,111.8161,111.8332,32570.0
2017-10-04 15:40:00,130.7,130.81,130.69,130.74,40862.0,111.8417,111.9359,111.8332,111.876,40862.0
2017-10-04 15:45:00,130.75,130.79,130.66,130.68,40931.0,111.8845,111.9188,111.8075,111.8246,40931.0
2017-10-04 15:50:00,130.69,130.71,130.56,130.56,56411.0,111.8332,111.8503,111.7219,111.7219,56411.0
2017-10-04 15:55:00,130.57,130.61,130.4,130.5,155343.0,111.7305,111.7647,111.585,111.6706,155343.0
2017-10-05 09:30:00,130.55,130.73,130.18,130.41,24224.0,111.7134,111.8674,111.3968,111.5936,24224.0
2017-10-05 09:35:00,130.5,130.65,129.87,130.6,24239.0,111.6706,111.799,111.1315,111.7562,24239.0
2017-10-05 09:40:00,130.59,130.76,130.19,130.73,15769.0,111.7476,111.8931,111.4053,111.8674,15769.0
2017-10-05 09:45:00,130.77,130.87,130.56,130.87,24009.0,111.9016,111.9872,111.7219,111.9872,24009.0
2017-10-05 09:50:00,130.88,130.99,130.8,130.99,17758.0,111.9958,112.0899,111.9273,112.0899,17758.0
2017-10-05 09:55:00,130.98,130.99,130.36,130.38,20674.0,112.0813,112.0899,111.5508,111.5679,20674.0
2017-10-05 10:00:00,130.49,131.01,130.38,131.01,63253.0,111.662,112.107,111.5679,112.107,63253.0
2017-10-05 10:05:00,130.97,131.32,130.89,131.28,71225.0,112.0728,112.3723,112.0043,112.3381,71225.0
2017-10-05 10:10:00,131.23,131.26,131.07,131.14,10674.0,112.2953,112.3209,112.1584,112.2183,10674.0
2017-10-05 10:15:00,131.14,131.24,131.11,131.19,16450.0,112.2183,112.3038,112.1926,112.261,16450.0
2017-10-05 10:20:00,131.24,131.28,131.03,131.14,16310.0,112.3038,112.3381,112.1241,112.2183,16310.0
2017-10-05 10:25:00,131.11,131.26,131.11,131.12,11557.0,112.1926,112.3209,112.1926,112.2011,11557.0
2017-10-05 10:30:00,131.14,131.21,130.95,131.17,14248.0,112.2183,112.2782,112.0557,112.2439,14248.0
2017-10-05 10:35:00,131.19,131.3,131.12,131.3,15342.0,112.261,112.3552,112.2011,112.3552,15342.0
2017-10-05 10:40:00,131.34,131.34,131.19,131.19,7204.0,112.3894,112.3894,112.261,112.261,7204.0
2017-10-05 10:45:00,131.18,131.25,130.85,130.96,18206.0,112.2525,112.3124,111.9701,112.0642,18206.0
2017-10-05 10:50:00,130.96,131.22,130.96,131.09,38223.0,112.0642,112.2867,112.0642,112.1755,38223.0
2017-10-05 10:55:00,131.14,131.19,130.88,131.08,10217.0,112.2183,112.261,111.9958,112.1669,10217.0
2017-10-05 11:00:00,131.04,131.17,130.96,131.16,15268.0,112.1327,112.2439,112.0642,112.2354,15268.0
2017-10-05 11:05:00,131.1,131.22,131.07,131.11,7340.0,112.184,112.2867,112.1584,112.1926,7340.0
2017-10-05 11:10:00,131.07,131.22,131.07,131.21,7966.0,112.1584,112.2867,112.1584,112.2782,7966.0
2017-10-05 11:15:00,131.18,131.23,131.1,131.1,8615.0,112.2525,112.2953,112.184,112.184,8615.0
2017-10-05 11:20:00,131.09,131.1,130.94,130.96,10360.0,112.1755,112.184,112.0471,112.0642,10360.0
2017-10-05 11:25:00,130.99,130.99,130.68,130.7,17383.0,112.0899,112.0899,111.8246,111.8417,17383.0
2017-10-05 11:30:00,130.72,130.74,130.61,130.7,31776.0,111.8589,111.876,111.7647,111.8417,31776.0
2017-10-05 11:35:00,130.74,130.86,130.74,130.78,9920.0,111.876,111.9787,111.876,111.9102,9920.0
2017-10-05 11:40:00,130.83,131.05,130.77,131.05,11711.0,111.953,112.1412,111.9016,112.1412,11711.0
2017-10-05 11:45:00,131.05,131.05,130.93,130.94,8086.0,112.1412,112.1412,112.0386,112.0471,8086.0
2017-10-05 11:50:00,130.95,130.95,130.79,130.8,11207.0,112.0557,112.0557,111.9188,111.9273,11207.0
2017-10-05 11:55:00,130.83,130.87,130.79,130.81,13190.0,111.953,111.9872,111.9188,111.9359,13190.0
2017-10-05 12:00:00,130.84,130.88,130.77,130.86,17536.0,111.9615,111.9958,111.9016,111.9787,17536.0
2017-10-05 12:05:00,130.84,130.88,130.74,130.8,36526.0,111.9615,111.9958,111.876,111.9273,36526.0
2017-10-05 12:10:00,130.83,131.25,130.78,131.22,42847.0,111.953,112.3124,111.9102,112.2867,42847.0
2017-10-05 12:15:00,131.2,131.27,131.11,131.11,8172.0,112.2696,112.3295,112.1926,112.1926,8172.0
2017-10-05 12:20:00,131.12,131.29,131.12,131.21,7217.0,112.2011,112.3466,112.2011,112.2782,7217.0
2017-10-05 12:25:00,131.19,131.31,131.11,131.11,4207.0,112.261,112.3637,112.1926,112.1926,4207.0
2017-10-05 12:30:00,131.14,131.18,131.12,131.16,3016.0,112.2183,112.2525,112.2011,112.2354,3016.0
2017-10-05 12:35:00,131.11,131.11,130.98,131.01,7466.0,112.1926,112.1926,112.0813,112.107,7466.0
2017-10-05 12:40:00,131.03,131.14,131.0,131.03,21465.0,112.1241,112.2183,112.0985,112.1241,21465.0
2017-10-05 12:45:00,131.03,131.09,131.01,131.06,11347.0,112.1241,112.1755,112.107,112.1498,11347.0
2017-10-05 12:50:00,131.06,131.08,130.96,130.99,15639.0,112.1498,112.1669,112.0642,112.0899,15639.0
2017-10-05 12:55:00,131.0,131.04,130.91,130.95,6019.0,112.0985,112.1327,112.0214,112.0557,6019.0
2017-10-05 13:00:00,130.93,131.01,130.88,131.0,7563.0,112.0386,112.107,111.9958,112.0985,7563.0
2017-10-05 13:05:00,131.0,131.04,130.96,130.98,12584.0,112.0985,112.1327,112.0642,112.0813,12584.0
2017-10-05 13:10:00,130.96,131.0,130.91,131.0,5160.0,112.0642,112.0985,112.0214,112.0985,5160.0
2017-10-05 13:15:00,131.0,131.02,130.92,131.02,6702.0,112.0985,112.1156,112.03,112.1156,6702.0
2017-10-05 13:20:00,131.01,131.03,130.95,130.97,27084.0,112.107,112.1241,112.0557,112.0728,27084.0
2017-10-05 13:25:00,130.98,131.09,130.97,131.02,27386.0,112.0813,112.1755,112.0728,112.1156,27386.0
2017-10-05 13:30:00,131.04,131.05,130.97,130.97,24076.0,112.1327,112.1412,112.0728,112.0728,24076.0
2017-10-05 13:35:00,131.0,131.2,130.98,131.19,33992.0,112.0985,112.2696,112.0813,112.261,33992.0
2017-10-05 13:40:00,131.21,131.21,131.02,131.06,24972.0,112.2782,112.2782,112.1156,112.1498,24972.0
2017-10-05 13:45:00,131.04,131.07,130.97,131.05,19492.0,112.1327,112.1584,112.0728,112.1412,19492.0
2017-10-05 13:50:00,131.06,131.14,131.01,131.03,22916.0,112.1498,112.2183,112.107,112.1241,22916.0
2017-10-05 13:55:00,131.04,131.07,131.01,131.03,38514.0,112.1327,112.1584,112.107,112.1241,38514.0
2017-10-05 14:00:00,131.03,131.04,130.98,130.98,18078.0,112.1241,112.1327,112.0813,112.0813,18078.0
2017-10-05 14:05:00,130.99,131.02,130.93,130.96,9536.0,112.0899,112.1156,112.0386,112.0642,9536.0
2017-10-05 14:10:00,130.96,131.01,130.88,130.92,8232.0,112.0642,112.107,111.9958,112.03,8232.0
2017-10-05 14:15:00,130.92,130.97,130.83,130.85,9728.0,112.03,112.0728,111.953,111.9701,9728.0
2017-10-05 14:20:00,130.85,130.86,130.74,130.78,7545.0,111.9701,111.9787,111.876,111.9102,7545.0
2017-10-05 14:25:00,130.79,130.89,130.77,130.89,5331.0,111.9188,112.0043,111.9016,112.0043,5331.0
2017-10-05 14:30:00,130.88,130.96,130.88,130.91,8600.0,111.9958,112.0642,111.9958,112.0214,8600.0
2017-10-05 14:35:00,130.94,131.0,130.93,131.0,5923.0,112.0471,112.0985,112.0386,112.0985,5923.0
2017-10-05 14:40:00,130.99,131.02,130.93,130.97,15827.0,112.0899,112.1156,112.0386,112.0728,15827.0
2017-10-05 14:45:00,130.97,131.09,130.92,131.05,7953.0,112.0728,112.1755,112.03,112.1412,7953.0
2017-10-05 14:50:00,131.05,131.07,130.98,131.02,5221.0,112.1412,112.1584,112.0813,112.1156,5221.0
2017-10-05 14:55:00,131.03,131.1,131.0,131.1,10460.0,112.1241,112.184,112.0985,112.184,10460.0
2017-10-05 15:00:00,131.11,131.13,130.91,130.97,16607.0,112.1926,112.2097,112.0214,112.0728,16607.0
2017-10-05 15:05:00,130.97,131.0,130.77,130.87,9464.0,112.0728,112.0985,111.9016,111.9872,9464.0
2017-10-05 15:10:00,130.87,130.96,130.83,130.96,10631.0,111.9872,112.0642,111.953,112.0642,10631.0
2017-10-05 15:15:00,130.97,131.03,130.93,131.02,10999.0,112.0728,112.1241,112.0386,112.1156,10999.0
2017-10-05 15:20:00,131.02,131.03,130.96,130.99,15333.0,112.1156,112.1241,112.0642,112.0899,15333.0
2017-10-05 15:25:00,130.99,131.02,130.92,130.92,9335.0,112.0899,112.1156,112.03,112.03,9335.0
2017-10-05 15:30:00,130.94,131.05,130.93,131.01,18986.0,112.0471,112.1412,112.0386,112.107,18986.0
2017-10-05 15:35:00,131.01,131.22,131.01,131.17,20487.0,112.107,112.2867,112.107,112.2439,20487.0
2017-10-05 15:40:00,131.17,131.18,131.07,131.1,23790.0,112.2439,112.2525,112.1584,112.184,23790.0
2017-10-05 15:45:00,131.09,131.11,130.96,131.05,80639.0,112.1755,112.1926,112.0642,112.1412,80639.0
2017-10-05 15:50:00,131.05,131.06,130.91,131.0,25198.0,112.1412,112.1498,112.0214,112.0985,25198.0
2017-10-05 15:55:00,131.01,131.14,131.0,131.1,94055.0,112.107,112.2183,112.0985,112.184,94055.0
2017-10-06 09:30:00,130.93,130.93,130.53,130.69,22564.0,112.0386,112.0386,111.6963,111.8332,22564.0
2017-10-06 09:35:00,130.69,131.38,130.68,131.26,8799.0,111.8332,112.4236,111.8246,112.3209,8799.0
2017-10-06 09:40:00,131.31,131.32,131.07,131.17,10661.0,112.3637,112.3723,112.1584,112.2439,10661.0
2017-10-06 09:45:00,131.17,131.23,130.94,131.09,20424.0,112.2439,112.2953,112.0471,112.1755,20424.0
2017-10-06 09:50:00,131.09,131.09,130.84,130.84,16019.0,112.1755,112.1755,111.9615,111.9615,16019.0
2017-10-06 09:55:00,130.86,131.01,130.73,130.82,23733.0,111.9787,112.107,111.8674,111.9444,23733.0
2017-10-06 10:00:00,130.82,130.96,130.8,130.82,12787.0,111.9444,112.0642,111.9273,111.9444,12787.0
2017-10-06 10:05:00,130.86,131.0,130.83,130.85,15819.0,111.9787,112.0985,111.953,111.9701,15819.0
2017-10-06 10:10:00,130.86,131.28,130.86,131.19,15842.0,111.9787,112.3381,111.9787,112.261,15842.0
2017-10-06 10:15:00,131.12,131.15,130.96,131.02,7585.0,112.2011,112.2268,112.0642,112.1156,7585.0
2017-10-06 10:20:00,131.0,131.06,130.96,131.03,5100.0,112.0985,112.1498,112.0642,112.1241,5100.0
2017-10-06 10:25:00,131.04,131.13,131.01,131.01,9862.0,112.1327,112.2097,112.107,112.107,9862.0
2017-10-06 10:30:00,131.01,131.01,130.92,130.93,11470.0,112.107,112.107,112.03,112.0386,11470.0
2017-10-06 10:35:00,130.92,130.92,130.71,130.74,19193.0,112.03,112.03,111.8503,111.876,19193.0
2017-10-06 10:40:00,130.75,130.98,130.71,130.92,15382.0,111.8845,112.0813,111.8503,112.03,15382.0
2017-10-06 10:45:00,130.85,130.88,130.72,130.73,10686.0,111.9701,111.9958,111.8589,111.8674,10686.0
2017-10-06 10:50:00,130.73,130.76,130.42,130.44,15133.0,111.8674,111.8931,111.6021,111.6193,15133.0
2017-10-06 10:55:00,130.4,130.51,130.29,130.5,7105.0,111.585,111.6792,111.4909,111.6706,7105.0
2017-10-06 11:00:00,130.56,130.65,130.56,130.58,3300.0,111.7219,111.799,111.7219,111.7391,3300.0
2017-10-06 11:05:00,130.63,130.68,130.61,130.68,2800.0,111.7818,111.8246,111.7647,111.8246,2800.0
2017-10-06 11:10:00,130.68,130.68,130.46,130.52,9620.0,111.8246,111.8246,111.6364,111.6877,9620.0
2017-10-06 11:15:00,130.57,130.6,130.42,130.6,6222.0,111.7305,111.7562,111.6021,111.7562,6222.0
2017-10-06 11:20:00,130.6,130.71,130.54,130.71,13050.0,111.7562,111.8503,111.7048,111.8503,13050.0
2017-10-06 11:25:00,130.7,130.73,130.58,130.69,8681.0,111.8417,111.8674,111.7391,111.8332,8681.0
2017-10-06 11:30:00,130.72,130.81,130.48,130.51,15195.0,111.8589,111.9359,111.6535,111.6792,15195.0
2017-10-06 11:35:00,130.55,130.56,130.47,130.5,5067.0,111.7134,111.7219,111.6449,111.6706,5067.0
2017-10-06 11:40:00,130.52,130.56,130.35,130.36,7620.0,111.6877,111.7219,111.5422,111.5508,7620.0
2017-10-06 11:45:00,130.37,130.4,130.26,130.26,22601.0,111.5594,111.585,111.4652,111.4652,22601.0
2017-10-06 11:50:00,130.29,130.31,130.08,130.2,10672.0,111.4909,111.508,111.3112,111.4139,10672.0
2017-10-06 11:55:00,130.21,130.29,130.14,130.14,8850.0,111.4224,111.4909,111.3625,111.3625,8850.0
2017-10-06 12:00:00,130.11,130.12,129.78,129.79,27516.0,111.3369,111.3454,111.0545,111.063,27516.0
2017-10-06 12:05:00,129.84,130.23,129.81,130.23,16811.0,111.1058,111.4396,111.0802,111.4396,16811.0
2017-10-06 12:10:00,130.27,130.28,130.12,130.21,8200.0,111.4738,111.4823,111.3454,111.4224,8200.0
2017-10-06 12:15:00,130.2,130.24,130.08,130.1,5720.0,111.4139,111.4481,111.3112,111.3283,5720.0
2017-10-06 12:20:00,130.15,130.3,130.12,130.27,8005.0,111.3711,111.4995,111.3454,111.4738,8005.0
2017-10-06 12:25:00,130.24,130.26,130.16,130.19,3755.0,111.4481,111.4652,111.3797,111.4053,3755.0
2017-10-06 12:30:00,130.22,130.24,130.09,130.21,8312.0,111.431,111.4481,111.3198,111.4224,8312.0
2017-10-06 12:35:00,130.21,130.24,130.09,130.11,10287.0,111.4224,111.4481,111.3198,111.3369,10287.0
2017-10-06 12:40:00,130.13,130.26,130.1,130.26,6202.0,111.354,111.4652,111.3283,111.4652,6202.0
2017-10-06 12:45:00,130.28,130.3,130.1,130.1,14065.0,111.4823,111.4995,111.3283,111.3283,14065.0
2017-10-06 12:50:00,130.1,130.14,130.08,130.11,14544.0,111.3283,111.3625,111.3112,111.3369,14544.0
2017-10-06 12:55:00,130.13,130.15,130.03,130.03,12020.0,111.354,111.3711,111.2684,111.2684,12020.0
2017-10-06 13:00:00,130.03,130.08,129.86,129.91,16725.0,111.2684,111.3112,111.1229,111.1657,16725.0
2017-10-06 13:05:00,129.93,129.95,129.87,129.94,9383.0,111.1828,111.2,111.1315,111.1914,9383.0
2017-10-06 13:10:00,129.9,129.94,129.86,129.92,13059.0,111.1572,111.1914,111.1229,111.1743,13059.0
2017-10-06 13:15:00,129.91,130.08,129.91,130.08,7672.0,111.1657,111.3112,111.1657,111.3112,7672.0
2017-10-06 13:20:00,130.13,130.22,130.09,130.14,4105.0,111.354,111.431,111.3198,111.3625,4105.0
2017-10-06 13:25:00,130.18,130.23,130.16,130.23,5254.0,111.3968,111.4396,111.3797,111.4396,5254.0
2017-10-06 13:30:00,130.24,130.25,130.19,130.23,12041.0,111.4481,111.4567,111.4053,111.4396,12041.0
2017-10-06 13:35:00,130.24,130.28,130.23,130.28,3733.0,111.4481,111.4823,111.4396,111.4823,3733.0
2017-10-06 13:40:00,130.26,130.27,130.18,130.2,8118.0,111.4652,111.4738,111.3968,111.4139,8118.0
2017-10-06 13:45:00,130.21,130.29,130.21,130.29,5142.0,111.4224,111.4909,111.4224,111.4909,5142.0
2017-10-06 13:50:00,130.29,130.33,130.25,130.3,7780.0,111.4909,111.5251,111.4567,111.4995,7780.0
2017-10-06 13:55:00,130.29,130.31,130.24,130.25,5054.0,111.4909,111.508,111.4481,111.4567,5054.0
2017-10-06 14:00:00,130.23,130.25,130.21,130.23,12176.0,111.4396,111.4567,111.4224,111.4396,12176.0
2017-10-06 14:05:00,130.22,130.32,130.22,130.32,5919.0,111.431,111.5166,111.431,111.5166,5919.0
2017-10-06 14:10:00,130.32,130.35,130.22,130.3,13933.0,111.5166,111.5422,111.431,111.4995,13933.0
2017-10-06 14:15:00,130.28,130.35,130.23,130.32,9100.0,111.4823,111.5422,111.4396,111.5166,9100.0
2017-10-06 14:20:00,130.36,130.36,130.29,130.33,4939.0,111.5508,111.5508,111.4909,111.5251,4939.0
2017-10-06 14:25:00,130.33,130.37,130.31,130.37,9244.0,111.5251,111.5594,111.508,111.5594,9244.0
2017-10-06 14:30:00,130.35,130.38,130.32,130.34,8077.0,111.5422,111.5679,111.5166,111.5337,8077.0
2017-10-06 14:35:00,130.34,130.42,130.34,130.41,5693.0,111.5337,111.6021,111.5337,111.5936,5693.0
2017-10-06 14:40:00,130.4,130.52,130.39,130.39,15337.0,111.585,111.6877,111.5765,111.5765,15337.0
2017-10-06 14:45:00,130.4,130.42,130.38,130.38,5700.0,111.585,111.6021,111.5679,111.5679,5700.0
2017-10-06 14:50:00,130.42,130.43,130.3,130.36,12072.0,111.6021,111.6107,111.4995,111.5508,12072.0
2017-10-06 14:55:00,130.36,130.37,130.28,130.33,10776.0,111.5508,111.5594,111.4823,111.5251,10776.0
2017-10-06 15:00:00,130.32,130.37,130.28,130.32,14643.0,111.5166,111.5594,111.4823,111.5166,14643.0
2017-10-06 15:05:00,130.32,130.36,130.29,130.3,11673.0,111.5166,111.5508,111.4909,111.4995,11673.0
2017-10-06 15:10:00,130.32,130.35,130.28,130.35,12328.0,111.5166,111.5422,111.4823,111.5422,12328.0
2017-10-06 15:15:00,130.33,130.34,130.28,130.28,9235.0,111.5251,111.5337,111.4823,111.4823,9235.0
2017-10-06 15:20:00,130.26,130.27,130.23,130.23,14691.0,111.4652,111.4738,111.4396,111.4396,14691.0
2017-10-06 15:25:00,130.22,130.31,130.19,130.2,17223.0,111.431,111.508,111.4053,111.4139,17223.0
2017-10-06 15:30:00,130.19,130.27,130.19,130.24,17790.0,111.4053,111.4738,111.4053,111.4481,17790.0
2017-10-06 15:35:00,130.26,130.31,130.19,130.31,24480.0,111.4652,111.508,111.4053,111.508,24480.0
2017-10-06 15:40:00,130.31,130.39,130.31,130.36,20689.0,111.508,111.5765,111.508,111.5508,20689.0
2017-10-06 15:45:00,130.37,130.41,130.33,130.35,44397.0,111.5594,111.5936,111.5251,111.5422,44397.0
2017-10-06 15:50:00,130.35,130.36,130.29,130.3,34561.0,111.5422,111.5508,111.4909,111.4995,34561.0
2017-10-06 15:55:00,130.32,130.46,130.29,130.41,52972.0,111.5166,111.6364,111.4909,111.5936,52972.0
2017-10-09 09:30:00,130.5,131.03,130.5,130.9,15136.0,111.6706,112.1241,111.6706,112.0129,15136.0
2017-10-09 09:35:00,130.91,130.98,130.67,130.73,8509.0,112.0214,112.0813,111.8161,111.8674,8509.0
2017-10-09 09:40:00,130.7,130.8,130.62,130.64,7715.0,111.8417,111.9273,111.7733,111.7904,7715.0
2017-10-09 09:45:00,130.75,130.81,130.38,130.51,19495.0,111.8845,111.9359,111.5679,111.6792,19495.0
2017-10-09 09:50:00,130.62,130.76,130.5,130.75,6110.0,111.7733,111.8931,111.6706,111.8845,6110.0
2017-10-09 09:55:00,130.72,130.83,130.64,130.74,13566.0,111.8589,111.953,111.7904,111.876,13566.0
2017-10-09 10:00:00,130.68,130.84,130.68,130.81,3904.0,111.8246,111.9615,111.8246,111.9359,3904.0
2017-10-09 10:05:00,130.84,130.84,130.7,130.75,12313.0,111.9615,111.9615,111.8417,111.8845,12313.0
2017-10-09 10:10:00,130.79,130.79,130.71,130.75,1999.0,111.9188,111.9188,111.8503,111.8845,1999.0
2017-10-09 10:15:00,130.73,130.81,130.72,130.77,5679.0,111.8674,111.9359,111.8589,111.9016,5679.0
2017-10-09 10:20:00,130.78,130.81,130.72,130.8,6220.0,111.9102,111.9359,111.8589,111.9273,6220.0
2017-10-09 10:25:00,130.78,130.82,130.71,130.74,5286.0,111.9102,111.9444,111.8503,111.876,5286.0
2017-10-09 10:30:00,130.74,130.76,130.7,130.71,3611.0,111.876,111.8931,111.8417,111.8503,3611.0
2017-10-09 10:35:00,130.71,130.8,130.68,130.7,10807.0,111.8503,111.9273,111.8246,111.8417,10807.0
2017-10-09 10:40:00,130.74,130.74,130.63,130.63,2114.0,111.876,111.876,111.7818,111.7818,2114.0
2017-10-09 10:45:00,130.63,130.76,130.6,130.75,2614.0,111.7818,111.8931,111.7562,111.8845,2614.0
2017-10-09 10:50:00,130.74,130.79,130.71,130.75,4400.0,111.876,111.9188,111.8503,111.8845,4400.0
2017-10-09 10:55:00,130.77,130.78,130.65,130.74,13103.0,111.9016,111.9102,111.799,111.876,13103.0
2017-10-09 11:00:00,130.74,130.78,130.73,130.75,7167.0,111.876,111.9102,111.8674,111.8845,7167.0
2017-10-09 11:05:00,130.74,130.75,130.69,130.7,2529.0,111.876,111.8845,111.8332,111.8417,2529.0
2017-10-09 11:10:00,130.72,130.74,130.68,130.73,4191.0,111.8589,111.876,111.8246,111.8674,4191.0
2017-10-09 11:15:00,130.73,130.74,130.71,130.74,1000.0,111.8674,111.876,111.8503,111.876,1000.0
2017-10-09 11:20:00,130.74,130.77,130.73,130.73,6442.0,111.876,111.9016,111.8674,111.8674,6442.0
2017-10-09 11:25:00,130.75,130.75,130.67,130.69,3151.0,111.8845,111.8845,111.8161,111.8332,3151.0
2017-10-09 11:30:00,130.66,130.7,130.64,130.68,3867.0,111.8075,111.8417,111.7904,111.8246,3867.0
2017-10-09 11:35:00,130.69,130.69,130.64,130.68,1893.0,111.8332,111.8332,111.7904,111.8246,1893.0
2017-10-09 11:40:00,130.66,130.7,130.63,130.64,6963.0,111.8075,111.8417,111.7818,111.7904,6963.0
2017-10-09 11:45:00,130.65,130.68,130.57,130.6,4484.0,111.799,111.8246,111.7305,111.7562,4484.0
2017-10-09 11:50:00,130.59,130.6,130.46,130.46,4647.0,111.7476,111.7562,111.6364,111.6364,4647.0
2017-10-09 11:55:00,130.48,130.59,130.44,130.59,3100.0,111.6535,111.7476,111.6193,111.7476,3100.0
2017-10-09 12:00:00,130.56,130.6,130.52,130.52,1972.0,111.7219,111.7562,111.6877,111.6877,1972.0
2017-10-09 12:05:00,130.53,130.55,130.4,130.45,8102.0,111.6963,111.7134,111.585,111.6278,8102.0
2017-10-09 12:10:00,130.41,130.44,130.38,130.42,3442.0,111.5936,111.6193,111.5679,111.6021,3442.0
2017-10-09 12:15:00,130.43,130.49,130.43,130.47,4723.0,111.6107,111.662,111.6107,111.6449,4723.0
2017-10-09 12:20:00,130.47,130.48,130.44,130.44,3100.0,111.6449,111.6535,111.6193,111.6193,3100.0
2017-10-09 12:25:00,130.44,130.46,130.37,130.37,3207.0,111.6193,111.6364,111.5594,111.5594,3207.0
2017-10-09 12:30:00,130.41,130.47,130.39,130.42,2862.0,111.5936,111.6449,111.5765,111.6021,2862.0
2017-10-09 12:35:00,130.46,130.52,130.43,130.5,10077.0,111.6364,111.6877,111.6107,111.6706,10077.0
2017-10-09 12:40:00,130.5,130.53,130.45,130.49,4950.0,111.6706,111.6963,111.6278,111.662,4950.0
2017-10-09 12:45:00,130.52,130.62,130.52,130.6,2781.0,111.6877,111.7733,111.6877,111.7562,2781.0
2017-10-09 12:50:00,130.62,130.65,130.55,130.55,5871.0,111.7733,111.799,111.7134,111.7134,5871.0
2017-10-09 12:55:00,130.6,130.67,130.52,130.54,8207.0,111.7562,111.8161,111.6877,111.7048,8207.0
2017-10-09 13:00:00,130.55,130.62,130.54,130.62,2044.0,111.7134,111.7733,111.7048,111.7733,2044.0
2017-10-09 13:05:00,130.6,130.73,130.59,130.63,7050.0,111.7562,111.8674,111.7476,111.7818,7050.0
2017-10-09 13:10:00,130.66,130.74,130.65,130.74,1904.0,111.8075,111.876,111.799,111.876,1904.0
2017-10-09 13:15:00,130.75,130.76,130.68,130.73,6356.0,111.8845,111.8931,111.8246,111.8674,6356.0
2017-10-09 13:20:00,130.74,130.76,130.73,130.75,522.0,111.876,111.8931,111.8674,111.8845,522.0
2017-10-09 13:25:00,130.75,130.75,130.69,130.69,4988.0,111.8845,111.8845,111.8332,111.8332,4988.0
2017-10-09 13:30:00,130.68,130.68,130.56,130.57,7771.0,111.8246,111.8246,111.7219,111.7305,7771.0
2017-10-09 13:35:00,130.59,130.65,130.53,130.6,4903.0,111.7476,111.799,111.6963,111.7562,4903.0
2017-10-09 13:40:00,130.6,130.6,130.57,130.58,3357.0,111.7562,111.7562,111.7305,111.7391,3357.0
2017-10-09 13:45:00,130.6,130.62,130.58,130.62,3169.0,111.7562,111.7733,111.7391,111.7733,3169.0
2017-10-09 13:50:00,130.63,130.67,130.6,130.6,2402.0,111.7818,111.8161,111.7562,111.7562,2402.0
2017-10-09 13:55:00,130.62,130.71,130.62,130.71,2631.0,111.7733,111.8503,111.7733,111.8503,2631.0
2017-10-09 14:00:00,130.74,130.75,130.57,130.59,9409.0,111.876,111.8845,111.7305,111.7476,9409.0
2017-10-09 14:05:00,130.6,130.65,130.57,130.57,2745.0,111.7562,111.799,111.7305,111.7305,2745.0
2017-10-09 14:10:00,130.57,130.59,130.54,130.59,4275.0,111.7305,111.7476,111.7048,111.7476,4275.0
2017-10-09 14:15:00,130.6,130.6,130.54,130.58,6676.0,111.7562,111.7562,111.7048,111.7391,6676.0
2017-10-09 14:20:00,130.54,130.59,130.53,130.55,4158.0,111.7048,111.7476,111.6963,111.7134,4158.0
2017-10-09 14:25:00,130.55,130.57,130.54,130.54,5677.0,111.7134,111.7305,111.7048,111.7048,5677.0
2017-10-09 14:30:00,130.53,130.57,130.5,130.5,3197.0,111.6963,111.7305,111.6706,111.6706,3197.0
2017-10-09 14:35:00,130.49,130.49,130.41,130.46,6252.0,111.662,111.662,111.5936,111.6364,6252.0
2017-10-09 14:40:00,130.46,130.54,130.46,130.52,2890.0,111.6364,111.7048,111.6364,111.6877,2890.0
2017-10-09 14:45:00,130.54,130.65,130.54,130.59,6030.0,111.7048,111.799,111.7048,111.7476,6030.0
2017-10-09 14:50:00,130.59,130.59,130.49,130.49,3510.0,111.7476,111.7476,111.662,111.662,3510.0
2017-10-09 14:55:00,130.53,130.57,130.52,130.52,4726.0,111.6963,111.7305,111.6877,111.6877,4726.0
2017-10-09 15:00:00,130.52,130.58,130.5,130.52,5260.0,111.6877,111.7391,111.6706,111.6877,5260.0
2017-10-09 15:05:00,130.5,130.5,130.45,130.5,3911.0,111.6706,111.6706,111.6278,111.6706,3911.0
2017-10-09 15:10:00,130.5,130.5,130.37,130.4,9858.0,111.6706,111.6706,111.5594,111.585,9858.0
2017-10-09 15:15:00,130.41,130.52,130.41,130.49,4958.0,111.5936,111.6877,111.5936,111.662,4958.0
2017-10-09 15:20:00,130.5,130.59,130.49,130.56,8547.0,111.6706,111.7476,111.662,111.7219,8547.0
2017-10-09 15:25:00,130.57,130.59,130.55,130.59,6982.0,111.7305,111.7476,111.7134,111.7476,6982.0
2017-10-09 15:30:00,130.58,130.58,130.5,130.55,8319.0,111.7391,111.7391,111.6706,111.7134,8319.0
2017-10-09 15:35:00,130.56,130.61,130.52,130.61,12097.0,111.7219,111.7647,111.6877,111.7647,12097.0
2017-10-09 15:40:00,130.6,130.67,130.58,130.58,17207.0,111.7562,111.8161,111.7391,111.7391,17207.0
2017-10-09 15:45:00,130.57,130.64,130.51,130.6,12564.0,111.7305,111.7904,111.6792,111.7562,12564.0
2017-10-09 15:50:00,130.63,130.77,130.63,130.75,15628.0,111.7818,111.9016,111.7818,111.8845,15628.0
2017-10-09 15:55:00,130.74,130.78,130.68,130.74,37134.0,111.876,111.9102,111.8246,111.876,37134.0
2017-10-10 09:30:00,131.42,131.48,130.79,130.79,19301.0,112.4579,112.5092,111.9188,111.9188,19301.0
2017-10-10 09:35:00,130.88,130.96,130.57,130.78,8137.0,111.9958,112.0642,111.7305,111.9102,8137.0
2017-10-10 09:40:00,130.78,130.9,130.66,130.75,18341.0,111.9102,112.0129,111.8075,111.8845,18341.0
2017-10-10 09:45:00,130.71,130.73,130.33,130.33,9225.0,111.8503,111.8674,111.5251,111.5251,9225.0
2017-10-10 09:50:00,130.36,130.4,130.09,130.14,19388.0,111.5508,111.585,111.3198,111.3625,19388.0
2017-10-10 09:55:00,130.16,130.38,130.15,130.24,17990.0,111.3797,111.5679,111.3711,111.4481,17990.0
2017-10-10 10:00:00,130.24,130.33,130.05,130.11,24203.0,111.4481,111.5251,111.2855,111.3369,24203.0
2017-10-10 10:05:00,130.1,130.11,129.86,129.88,17308.0,111.3283,111.3369,111.1229,111.1401,17308.0
2017-10-10 10:10:00,129.89,129.98,129.82,129.86,15423.0,111.1486,111.2256,111.0887,111.1229,15423.0
2017-10-10 10:15:00,129.88,129.88,129.61,129.65,13295.0,111.1401,111.1401,110.909,110.9432,13295.0
2017-10-10 10:20:00,129.63,129.87,129.51,129.79,9930.0,110.9261,111.1315,110.8234,111.063,9930.0
2017-10-10 10:25:00,129.84,129.9,129.76,129.86,8400.0,111.1058,111.1572,111.0374,111.1229,8400.0
2017-10-10 10:30:00,129.86,129.99,129.82,129.95,6338.0,111.1229,111.2342,111.0887,111.2,6338.0
2017-10-10 10:35:00,130.0,130.04,129.87,129.87,7523.0,111.2427,111.277,111.1315,111.1315,7523.0
2017-10-10 10:40:00,129.88,129.96,129.8,129.82,7445.0,111.1401,111.2085,111.0716,111.0887,7445.0
2017-10-10 10:45:00,129.81,129.91,129.8,129.87,7202.0,111.0802,111.1657,111.0716,111.1315,7202.0
2017-10-10 10:50:00,129.93,130.02,129.84,129.87,10062.0,111.1828,111.2599,111.1058,111.1315,10062.0
2017-10-10 10:55:00,129.91,130.07,129.88,130.03,6915.0,111.1657,111.3026,111.1401,111.2684,6915.0
2017-10-10 11:00:00,129.99,130.01,129.94,129.98,9003.0,111.2342,111.2513,111.1914,111.2256,9003.0
2017-10-10 11:05:00,130.0,130.03,129.93,129.95,31384.0,111.2427,111.2684,111.1828,111.2,31384.0
2017-10-10 11:10:00,129.95,129.98,129.83,129.88,12584.0,111.2,111.2256,111.0973,111.1401,12584.0
2017-10-10 11:15:00,129.92,130.05,129.89,129.99,12628.0,111.1743,111.2855,111.1486,111.2342,12628.0
2017-10-10 11:20:00,129.97,129.99,129.77,129.78,5900.0,111.2171,111.2342,111.0459,111.0545,5900.0
2017-10-10 11:25:00,129.78,129.91,129.76,129.86,14478.0,111.0545,111.1657,111.0374,111.1229,14478.0
2017-10-10 11:30:00,129.89,129.94,129.84,129.88,9594.0,111.1486,111.1914,111.1058,111.1401,9594.0
2017-10-10 11:35:00,129.89,129.89,129.75,129.83,12579.0,111.1486,111.1486,111.0288,111.0973,12579.0
2017-10-10 11:40:00,129.86,129.92,129.84,129.9,6010.0,111.1229,111.1743,111.1058,111.1572,6010.0
2017-10-10 11:45:00,129.88,129.9,129.79,129.84,10147.0,111.1401,111.1572,111.063,111.1058,10147.0
2017-10-10 11:50:00,129.81,129.87,129.79,129.84,8079.0,111.0802,111.1315,111.063,111.1058,8079.0
2017-10-10 11:55:00,129.82,129.84,129.64,129.8,15367.0,111.0887,111.1058,110.9347,111.0716,15367.0
2017-10-10 12:00:00,129.78,130.03,129.78,130.0,11027.0,111.0545,111.2684,111.0545,111.2427,11027.0
2017-10-10 12:05:00,129.98,130.02,129.91,130.0,9309.0,111.2256,111.2599,111.1657,111.2427,9309.0
2017-10-10 12:10:00,129.98,130.01,129.95,129.97,6277.0,111.2256,111.2513,111.2,111.2171,6277.0
2017-10-10 12:15:00,130.0,130.02,129.96,129.99,16063.0,111.2427,111.2599,111.2085,111.2342,16063.0
2017-10-10 12:20:00,130.01,130.02,129.91,129.99,9800.0,111.2513,111.2599,111.1657,111.2342,9800.0
2017-10-10 12:25:00,130.0,130.01,129.95,129.96,15855.0,111.2427,111.2513,111.2,111.2085,15855.0
2017-10-10 12:30:00,130.0,130.05,129.95,129.97,22695.0,111.2427,111.2855,111.2,111.2171,22695.0
2017-10-10 12:35:00,129.99,130.05,129.9,129.93,19669.0,111.2342,111.2855,111.1572,111.1828,19669.0
2017-10-10 12:40:00,129.93,129.98,129.92,129.96,3533.0,111.1828,111.2256,111.1743,111.2085,3533.0
2017-10-10 12:45:00,129.95,129.97,129.89,129.89,5300.0,111.2,111.2171,111.1486,111.1486,5300.0
2017-10-10 12:50:00,129.91,130.04,129.89,129.99,12247.0,111.1657,111.277,111.1486,111.2342,12247.0
2017-10-10 12:55:00,130.0,130.02,129.97,130.0,10670.0,111.2427,111.2599,111.2171,111.2427,10670.0
2017-10-10 13:00:00,129.99,130.03,129.97,130.01,20243.0,111.2342,111.2684,111.2171,111.2513,20243.0
2017-10-10 13:05:00,130.01,130.02,129.94,130.01,10964.0,111.2513,111.2599,111.1914,111.2513,10964.0
2017-10-10 13:10:00,130.0,130.01,129.93,130.01,8125.0,111.2427,111.2513,111.1828,111.2513,8125.0
2017-10-10 13:15:00,130.01,130.03,129.96,129.97,14743.0,111.2513,111.2684,111.2085,111.2171,14743.0
2017-10-10 13:20:00,129.98,130.01,129.95,130.0,8290.0,111.2256,111.2513,111.2,111.2427,8290.0
2017-10-10 13:25:00,130.0,130.01,129.86,129.9,11381.0,111.2427,111.2513,111.1229,111.1572,11381.0
2017-10-10 13:30:00,129.9,129.93,129.86,129.92,5823.0,111.1572,111.1828,111.1229,111.1743,5823.0
2017-10-10 13:35:00,129.93,130.0,129.9,129.97,5571.0,111.1828,111.2427,111.1572,111.2171,5571.0
2017-10-10 13:40:00,130.0,130.08,129.96,130.0,14309.0,111.2427,111.3112,111.2085,111.2427,14309.0
2017-10-10 13:45:00,129.99,130.04,129.92,129.99,17033.0,111.2342,111.277,111.1743,111.2342,17033.0
2017-10-10 13:50:00,129.97,130.0,129.93,129.96,9200.0,111.2171,111.2427,111.1828,111.2085,9200.0
2017-10-10 13:55:00,129.97,129.97,129.87,129.92,4185.0,111.2171,111.2171,111.1315,111.1743,4185.0
2017-10-10 14:00:00,129.92,129.95,129.91,129.93,5935.0,111.1743,111.2,111.1657,111.1828,5935.0
2017-10-10 14:05:00,129.92,129.99,129.9,129.94,8606.0,111.1743,111.2342,111.1572,111.1914,8606.0
2017-10-10 14:10:00,129.94,129.95,129.91,129.93,9572.0,111.1914,111.2,111.1657,111.1828,9572.0
2017-10-10 14:15:00,129.95,129.99,129.93,129.97,9879.0,111.2,111.2342,111.1828,111.2171,9879.0
2017-10-10 14:20:00,129.96,130.0,129.96,129.96,3281.0,111.2085,111.2427,111.2085,111.2085,3281.0
2017-10-10 14:25:00,129.97,129.98,129.93,129.95,6157.0,111.2171,111.2256,111.1828,111.2,6157.0
2017-10-10 14:30:00,129.96,129.99,129.96,129.98,7640.0,111.2085,111.2342,111.2085,111.2256,7640.0
2017-10-10 14:35:00,129.96,130.0,129.94,129.95,10982.0,111.2085,111.2427,111.1914,111.2,10982.0
2017-10-10 14:40:00,129.96,129.98,129.9,129.95,6698.0,111.2085,111.2256,111.1572,111.2,6698.0
2017-10-10 14:45:00,129.93,130.28,129.93,130.24,45979.0,111.1828,111.4823,111.1828,111.4481,45979.0
2017-10-10 14:50:00,130.24,130.25,130.14,130.14,11454.0,111.4481,111.4567,111.3625,111.3625,11454.0
2017-10-10 14:55:00,130.18,130.26,130.14,130.15,20335.0,111.3968,111.4652,111.3625,111.3711,20335.0
2017-10-10 15:00:00,130.14,130.19,130.09,130.1,11337.0,111.3625,111.4053,111.3198,111.3283,11337.0
2017-10-10 15:05:00,130.11,130.2,130.03,130.16,11343.0,111.3369,111.4139,111.2684,111.3797,11343.0
2017-10-10 15:10:00,130.16,130.18,130.02,130.02,12569.0,111.3797,111.3968,111.2599,111.2599,12569.0
2017-10-10 15:15:00,130.01,130.04,129.96,130.0,9316.0,111.2513,111.277,111.2085,111.2427,9316.0
2017-10-10 15:20:00,129.97,130.03,129.91,130.03,13128.0,111.2171,111.2684,111.1657,111.2684,13128.0
2017-10-10 15:25:00,130.01,130.07,130.01,130.03,10919.0,111.2513,111.3026,111.2513,111.2684,10919.0
2017-10-10 15:30:00,130.03,130.08,129.93,129.97,28127.0,111.2684,111.3112,111.1828,111.2171,28127.0
2017-10-10 15:35:00,129.96,130.01,129.88,129.98,19687.0,111.2085,111.2513,111.1401,111.2256,19687.0
2017-10-10 15:40:00,129.97,130.0,129.9,129.97,19051.0,111.2171,111.2427,111.1572,111.2171,19051.0
2017-10-10 15:45:00,129.97,129.98,129.91,129.98,27867.0,111.2171,111.2256,111.1657,111.2256,27867.0
2017-10-10 15:50:00,129.98,130.02,129.93,129.95,27418.0,111.2256,111.2599,111.1828,111.2,27418.0
2017-10-10 15:55:00,129.95,130.0,129.88,130.0,49910.0,111.2,111.2427,111.1401,111.2427,49910.0
2017-10-11 09:30:00,130.07,130.64,130.01,130.49,10803.0,111.3026,111.7904,111.2513,111.662,10803.0
2017-10-11 09:35:00,130.54,130.54,130.21,130.28,5305.0,111.7048,111.7048,111.4224,111.4823,5305.0
2017-10-11 09:40:00,130.3,130.47,130.07,130.47,7384.0,111.4995,111.6449,111.3026,111.6449,7384.0
2017-10-11 09:45:00,130.44,130.54,130.35,130.35,8799.0,111.6193,111.7048,111.5422,111.5422,8799.0
2017-10-11 09:50:00,130.35,130.38,129.98,129.98,16196.0,111.5422,111.5679,111.2256,111.2256,16196.0
2017-10-11 09:55:00,129.96,130.15,129.96,130.06,4461.0,111.2085,111.3711,111.2085,111.2941,4461.0
2017-10-11 10:00:00,130.05,130.16,129.85,130.05,20921.0,111.2855,111.3797,111.1144,111.2855,20921.0
2017-10-11 10:05:00,130.08,130.21,130.04,130.11,17159.0,111.3112,111.4224,111.277,111.3369,17159.0
2017-10-11 10:10:00,130.1,130.26,130.1,130.24,12399.0,111.3283,111.4652,111.3283,111.4481,12399.0
2017-10-11 10:15:00,130.25,130.62,130.16,130.61,27937.0,111.4567,111.7733,111.3797,111.7647,27937.0
2017-10-11 10:20:00,130.6,130.68,130.55,130.6,5789.0,111.7562,111.8246,111.7134,111.7562,5789.0
2017-10-11 10:25:00,130.64,130.71,130.63,130.66,9632.0,111.7904,111.8503,111.7818,111.8075,9632.0
2017-10-11 10:30:00,130.66,130.81,130.64,130.81,8481.0,111.8075,111.9359,111.7904,111.9359,8481.0
2017-10-11 10:35:00,130.79,130.85,130.75,130.79,7503.0,111.9188,111.9701,111.8845,111.9188,7503.0
2017-10-11 10:40:00,130.76,130.76,130.64,130.68,8263.0,111.8931,111.8931,111.7904,111.8246,8263.0
2017-10-11 10:45:00,130.68,130.85,130.64,130.85,11672.0,111.8246,111.9701,111.7904,111.9701,11672.0
2017-10-11 10:50:00,130.85,131.08,130.78,131.07,23226.0,111.9701,112.1669,111.9102,112.1584,23226.0
2017-10-11 10:55:00,131.07,131.23,131.07,131.21,9523.0,112.1584,112.2953,112.1584,112.2782,9523.0
2017-10-11 11:00:00,131.21,131.24,130.96,131.0,6854.0,112.2782,112.3038,112.0642,112.0985,6854.0
2017-10-11 11:05:00,130.97,131.17,130.91,131.1,7512.0,112.0728,112.2439,112.0214,112.184,7512.0
2017-10-11 11:10:00,131.09,131.09,130.96,130.98,2543.0,112.1755,112.1755,112.0642,112.0813,2543.0
2017-10-11 11:15:00,130.99,130.99,130.82,130.91,10498.0,112.0899,112.0899,111.9444,112.0214,10498.0
2017-10-11 11:20:00,130.87,130.97,130.87,130.93,3001.0,111.9872,112.0728,111.9872,112.0386,3001.0
2017-10-11 11:25:00,130.91,130.94,130.87,130.87,7746.0,112.0214,112.0471,111.9872,111.9872,7746.0
2017-10-11 11:30:00,130.92,130.92,130.84,130.91,14006.0,112.03,112.03,111.9615,112.0214,14006.0
2017-10-11 11:35:00,130.91,130.96,130.89,130.92,7886.0,112.0214,112.0642,112.0043,112.03,7886.0
2017-10-11 11:40:00,130.91,130.95,130.89,130.9,8106.0,112.0214,112.0557,112.0043,112.0129,8106.0
2017-10-11 11:45:00,130.9,131.17,130.87,131.09,16356.0,112.0129,112.2439,111.9872,112.1755,16356.0
2017-10-11 11:50:00,131.09,131.2,131.08,131.17,6125.0,112.1755,112.2696,112.1669,112.2439,6125.0
2017-10-11 11:55:00,131.2,131.25,131.15,131.18,4772.0,112.2696,112.3124,112.2268,112.2525,4772.0
2017-10-11 12:00:00,131.2,131.23,131.12,131.13,4880.0,112.2696,112.2953,112.2011,112.2097,4880.0
2017-10-11 12:05:00,131.13,131.24,131.1,131.23,4761.0,112.2097,112.3038,112.184,112.2953,4761.0
2017-10-11 12:10:00,131.22,131.32,131.22,131.28,6400.0,112.2867,112.3723,112.2867,112.3381,6400.0
2017-10-11 12:15:00,131.28,131.41,131.27,131.35,3770.0,112.3381,112.4493,112.3295,112.398,3770.0
2017-10-11 12:20:00,131.36,131.42,131.23,131.23,14608.0,112.4065,112.4579,112.2953,112.2953,14608.0
2017-10-11 12:25:00,131.24,131.27,131.22,131.24,2800.0,112.3038,112.3295,112.2867,112.3038,2800.0
2017-10-11 12:30:00,131.23,131.27,131.21,131.26,6087.0,112.2953,112.3295,112.2782,112.3209,6087.0
2017-10-11 12:35:00,131.24,131.29,131.23,131.26,2634.0,112.3038,112.3466,112.2953,112.3209,2634.0
2017-10-11 12:40:00,131.26,131.26,131.15,131.18,4210.0,112.3209,112.3209,112.2268,112.2525,4210.0
2017-10-11 12:45:00,131.19,131.24,131.17,131.21,3400.0,112.261,112.3038,112.2439,112.2782,3400.0
2017-10-11 12:50:00,131.21,131.29,131.21,131.26,3640.0,112.2782,112.3466,112.2782,112.3209,3640.0
2017-10-11 12:55:00,131.25,131.32,131.25,131.26,3600.0,112.3124,112.3723,112.3124,112.3209,3600.0
2017-10-11 13:00:00,131.27,131.31,131.26,131.26,3222.0,112.3295,112.3637,112.3209,112.3209,3222.0
2017-10-11 13:05:00,131.22,131.27,131.22,131.25,7846.0,112.2867,112.3295,112.2867,112.3124,7846.0
2017-10-11 13:10:00,131.25,131.25,131.16,131.16,2790.0,112.3124,112.3124,112.2354,112.2354,2790.0
2017-10-11 13:15:00,131.18,131.21,131.11,131.16,5058.0,112.2525,112.2782,112.1926,112.2354,5058.0
2017-10-11 13:20:00,131.17,131.19,131.13,131.13,3281.0,112.2439,112.261,112.2097,112.2097,3281.0
2017-10-11 13:25:00,131.16,131.25,131.16,131.23,5224.0,112.2354,112.3124,112.2354,112.2953,5224.0
2017-10-11 13:30:00,131.2,131.21,131.14,131.16,4660.0,112.2696,112.2782,112.2183,112.2354,4660.0
2017-10-11 13:35:00,131.14,131.27,131.14,131.25,6465.0,112.2183,112.3295,112.2183,112.3124,6465.0
2017-10-11 13:40:00,131.25,131.34,131.24,131.29,9700.0,112.3124,112.3894,112.3038,112.3466,9700.0
2017-10-11 13:45:00,131.3,131.32,131.24,131.29,3601.0,112.3552,112.3723,112.3038,112.3466,3601.0
2017-10-11 13:50:00,131.26,131.28,131.21,131.22,3342.0,112.3209,112.3381,112.2782,112.2867,3342.0
2017-10-11 13:55:00,131.25,131.34,131.22,131.24,7469.0,112.3124,112.3894,112.2867,112.3038,7469.0
2017-10-11 14:00:00,131.27,131.39,131.27,131.36,3563.0,112.3295,112.4322,112.3295,112.4065,3563.0
2017-10-11 14:05:00,131.39,131.44,131.38,131.4,5229.0,112.4322,112.475,112.4236,112.4407,5229.0
2017-10-11 14:10:00,131.4,131.43,131.31,131.36,4400.0,112.4407,112.4664,112.3637,112.4065,4400.0
2017-10-11 14:15:00,131.36,131.47,131.34,131.47,4556.0,112.4065,112.5006,112.3894,112.5006,4556.0
2017-10-11 14:20:00,131.44,131.46,131.22,131.23,5993.0,112.475,112.4921,112.2867,112.2953,5993.0
2017-10-11 14:25:00,131.25,131.34,131.22,131.34,6302.0,112.3124,112.3894,112.2867,112.3894,6302.0
2017-10-11 14:30:00,131.34,131.4,131.32,131.39,6990.0,112.3894,112.4407,112.3723,112.4322,6990.0
2017-10-11 14:35:00,131.4,131.44,131.39,131.39,3546.0,112.4407,112.475,112.4322,112.4322,3546.0
2017-10-11 14:40:00,131.42,131.42,131.28,131.33,4212.0,112.4579,112.4579,112.3381,112.3808,4212.0
2017-10-11 14:45:00,131.3,131.36,131.3,131.35,1708.0,112.3552,112.4065,112.3552,112.398,1708.0
2017-10-11 14:50:00,131.29,131.38,131.29,131.38,4082.0,112.3466,112.4236,112.3466,112.4236,4082.0
2017-10-11 14:55:00,131.37,131.41,131.31,131.35,5363.0,112.4151,112.4493,112.3637,112.398,5363.0
2017-10-11 15:00:00,131.35,131.38,131.28,131.32,3090.0,112.398,112.4236,112.3381,112.3723,3090.0
2017-10-11 15:05:00,131.34,131.4,131.33,131.35,8251.0,112.3894,112.4407,112.3808,112.398,8251.0
2017-10-11 15:10:00,131.37,131.43,131.34,131.42,8401.0,112.4151,112.4664,112.3894,112.4579,8401.0
2017-10-11 15:15:00,131.38,131.46,131.37,131.43,7264.0,112.4236,112.4921,112.4151,112.4664,7264.0
2017-10-11 15:20:00,131.42,131.47,131.39,131.42,8601.0,112.4579,112.5006,112.4322,112.4579,8601.0
2017-10-11 15:25:00,131.41,131.46,131.4,131.43,8499.0,112.4493,112.4921,112.4407,112.4664,8499.0
2017-10-11 15:30:00,131.44,131.47,131.41,131.45,11259.0,112.475,112.5006,112.4493,112.4835,11259.0
2017-10-11 15:35:00,131.44,131.47,131.43,131.44,10263.0,112.475,112.5006,112.4664,112.475,10263.0
2017-10-11 15:40:00,131.44,131.44,131.35,131.38,14507.0,112.475,112.475,112.398,112.4236,14507.0
2017-10-11 15:45:00,131.39,131.5,131.38,131.44,24151.0,112.4322,112.5263,112.4236,112.475,24151.0
2017-10-11 15:50:00,131.45,131.48,131.43,131.44,32258.0,112.4835,112.5092,112.4664,112.475,32258.0
2017-10-11 15:55:00,131.44,131.56,131.44,131.52,66523.0,112.475,112.5777,112.475,112.5434,66523.0
2017-10-12 09:30:00,131.68,132.49,131.68,132.01,21646.0,112.6803,113.3735,112.6803,112.9627,21646.0
2017-10-12 09:35:00,132.07,132.19,131.98,132.01,3705.0,113.0141,113.1168,112.9371,112.9627,3705.0
2017-10-12 09:40:00,132.09,132.24,131.98,132.07,5927.0,113.0312,113.1595,112.9371,113.0141,5927.0
2017-10-12 09:45:00,132.05,132.05,131.9,131.99,1900.0,112.997,112.997,112.8686,112.9456,1900.0
2017-10-12 09:50:00,132.03,132.23,132.01,132.16,7132.0,112.9798,113.151,112.9627,113.0911,7132.0
2017-10-12 09:55:00,132.16,132.34,132.08,132.34,4166.0,113.0911,113.2451,113.0226,113.2451,4166.0
2017-10-12 10:00:00,132.31,132.37,132.23,132.35,8261.0,113.2194,113.2708,113.151,113.2537,8261.0
2017-10-12 10:05:00,132.38,132.45,132.32,132.45,10117.0,113.2793,113.3392,113.228,113.3392,10117.0
2017-10-12 10:10:00,132.45,132.72,132.44,132.63,6738.0,113.3392,113.5703,113.3307,113.4933,6738.0
2017-10-12 10:15:00,132.67,132.87,132.67,132.7,10880.0,113.5275,113.6986,113.5275,113.5532,10880.0
2017-10-12 10:20:00,132.75,132.76,132.62,132.68,6029.0,113.596,113.6045,113.4847,113.5361,6029.0
2017-10-12 10:25:00,132.68,132.77,132.66,132.77,6116.0,113.5361,113.6131,113.5189,113.6131,6116.0
2017-10-12 10:30:00,132.77,132.85,132.74,132.84,8913.0,113.6131,113.6815,113.5874,113.673,8913.0
2017-10-12 10:35:00,132.83,132.94,132.83,132.91,7496.0,113.6644,113.7585,113.6644,113.7329,7496.0
2017-10-12 10:40:00,132.95,133.11,132.95,133.01,14804.0,113.7671,113.904,113.7671,113.8184,14804.0
2017-10-12 10:45:00,133.02,133.16,132.95,132.95,7792.0,113.827,113.9468,113.7671,113.7671,7792.0
2017-10-12 10:50:00,132.95,133.17,132.89,133.15,6997.0,113.7671,113.9554,113.7158,113.9382,6997.0
2017-10-12 10:55:00,133.13,133.27,133.1,133.27,9588.0,113.9211,114.0409,113.8955,114.0409,9588.0
2017-10-12 11:00:00,133.25,133.25,133.07,133.18,8713.0,114.0238,114.0238,113.8698,113.9639,8713.0
2017-10-12 11:05:00,133.18,133.32,133.06,133.21,16694.0,113.9639,114.0837,113.8612,113.9896,16694.0
2017-10-12 11:10:00,133.21,133.35,133.19,133.34,8099.0,113.9896,114.1094,113.9725,114.1008,8099.0
2017-10-12 11:15:00,133.35,133.44,133.27,133.39,23449.0,114.1094,114.1864,114.0409,114.1436,23449.0
2017-10-12 11:20:00,133.41,133.59,133.41,133.58,10705.0,114.1607,114.3148,114.1607,114.3062,10705.0
2017-10-12 11:25:00,133.61,133.61,133.51,133.53,9004.0,114.3319,114.3319,114.2463,114.2634,9004.0
2017-10-12 11:30:00,133.54,133.6,133.47,133.56,7850.0,114.272,114.3233,114.2121,114.2891,7850.0
2017-10-12 11:35:00,133.57,133.61,133.52,133.59,5630.0,114.2976,114.3319,114.2549,114.3148,5630.0
2017-10-12 11:40:00,133.61,133.74,133.59,133.71,10189.0,114.3319,114.4431,114.3148,114.4174,10189.0
2017-10-12 11:45:00,133.71,133.71,133.51,133.55,5886.0,114.4174,114.4174,114.2463,114.2805,5886.0
2017-10-12 11:50:00,133.57,133.68,133.57,133.68,3607.0,114.2976,114.3918,114.2976,114.3918,3607.0
2017-10-12 11:55:00,133.68,133.68,133.51,133.59,7235.0,114.3918,114.3918,114.2463,114.3148,7235.0
2017-10-12 12:00:00,133.6,133.81,133.59,133.78,10478.0,114.3233,114.503,114.3148,114.4773,10478.0
2017-10-12 12:05:00,133.79,133.95,133.76,133.92,11270.0,114.4859,114.6228,114.4602,114.5971,11270.0
2017-10-12 12:10:00,133.94,133.97,133.68,133.68,8261.0,114.6143,114.6399,114.3918,114.3918,8261.0
2017-10-12 12:15:00,133.66,133.73,133.49,133.49,8263.0,114.3747,114.4346,114.2292,114.2292,8263.0
2017-10-12 12:20:00,133.54,133.58,133.5,133.5,3594.0,114.272,114.3062,114.2377,114.2377,3594.0
2017-10-12 12:25:00,133.52,133.59,133.51,133.56,5214.0,114.2549,114.3148,114.2463,114.2891,5214.0
2017-10-12 12:30:00,133.57,133.6,133.35,133.36,11189.0,114.2976,114.3233,114.1094,114.1179,11189.0
2017-10-12 12:35:00,133.35,133.49,133.35,133.46,5737.0,114.1094,114.2292,114.1094,114.2035,5737.0
2017-10-12 12:40:00,133.47,133.6,133.45,133.58,9294.0,114.2121,114.3233,114.195,114.3062,9294.0
2017-10-12 12:45:00,133.6,133.68,133.59,133.6,12334.0,114.3233,114.3918,114.3148,114.3233,12334.0
2017-10-12 12:50:00,133.65,133.76,133.65,133.68,5704.0,114.3661,114.4602,114.3661,114.3918,5704.0
2017-10-12 12:55:00,133.68,133.86,133.68,133.77,7031.0,114.3918,114.5458,114.3918,114.4688,7031.0
2017-10-12 13:00:00,133.76,133.77,133.71,133.77,3797.0,114.4602,114.4688,114.4174,114.4688,3797.0
2017-10-12 13:05:00,133.8,133.88,133.65,133.85,10048.0,114.4945,114.5629,114.3661,114.5372,10048.0
2017-10-12 13:10:00,133.85,133.87,133.8,133.8,4939.0,114.5372,114.5544,114.4945,114.4945,4939.0
2017-10-12 13:15:00,133.77,133.84,133.77,133.78,6766.0,114.4688,114.5287,114.4688,114.4773,6766.0
2017-10-12 13:20:00,133.76,133.87,133.76,133.79,4796.0,114.4602,114.5544,114.4602,114.4859,4796.0
2017-10-12 13:25:00,133.79,133.85,133.75,133.85,7960.0,114.4859,114.5372,114.4517,114.5372,7960.0
2017-10-12 13:30:00,133.85,133.85,133.65,133.65,9916.0,114.5372,114.5372,114.3661,114.3661,9916.0
2017-10-12 13:35:00,133.65,133.69,133.57,133.67,5293.0,114.3661,114.4003,114.2976,114.3832,5293.0
2017-10-12 13:40:00,133.67,133.69,133.6,133.63,5174.0,114.3832,114.4003,114.3233,114.349,5174.0
2017-10-12 13:45:00,133.61,133.65,133.51,133.52,3526.0,114.3319,114.3661,114.2463,114.2549,3526.0
2017-10-12 13:50:00,133.5,133.55,133.45,133.45,6244.0,114.2377,114.2805,114.195,114.195,6244.0
2017-10-12 13:55:00,133.43,133.53,133.43,133.46,4447.0,114.1778,114.2634,114.1778,114.2035,4447.0
2017-10-12 14:00:00,133.47,133.55,133.46,133.52,6458.0,114.2121,114.2805,114.2035,114.2549,6458.0
2017-10-12 14:05:00,133.54,133.57,133.48,133.48,5897.0,114.272,114.2976,114.2206,114.2206,5897.0
2017-10-12 14:10:00,133.47,133.56,133.43,133.53,8324.0,114.2121,114.2891,114.1778,114.2634,8324.0
2017-10-12 14:15:00,133.55,133.6,133.52,133.59,5074.0,114.2805,114.3233,114.2549,114.3148,5074.0
2017-10-12 14:20:00,133.6,133.7,133.59,133.65,10423.0,114.3233,114.4089,114.3148,114.3661,10423.0
2017-10-12 14:25:00,133.63,133.65,133.56,133.61,10230.0,114.349,114.3661,114.2891,114.3319,10230.0
2017-10-12 14:30:00,133.62,133.62,133.51,133.55,7290.0,114.3404,114.3404,114.2463,114.2805,7290.0
2017-10-12 14:35:00,133.52,133.62,133.52,133.59,5584.0,114.2549,114.3404,114.2549,114.3148,5584.0
2017-10-12 14:40:00,133.55,133.59,133.47,133.52,11575.0,114.2805,114.3148,114.2121,114.2549,11575.0
2017-10-12 14:45:00,133.52,133.54,133.45,133.45,15523.0,114.2549,114.272,114.195,114.195,15523.0
2017-10-12 14:50:00,133.41,133.55,133.41,133.47,8650.0,114.1607,114.2805,114.1607,114.2121,8650.0
2017-10-12 14:55:00,133.46,133.55,133.46,133.54,14216.0,114.2035,114.2805,114.2035,114.272,14216.0
2017-10-12 15:00:00,133.55,133.64,133.55,133.59,10518.0,114.2805,114.3575,114.2805,114.3148,10518.0
2017-10-12 15:05:00,133.59,133.62,133.52,133.62,7438.0,114.3148,114.3404,114.2549,114.3404,7438.0
2017-10-12 15:10:00,133.63,133.76,133.6,133.72,11629.0,114.349,114.4602,114.3233,114.426,11629.0
2017-10-12 15:15:00,133.72,133.72,133.67,133.71,6999.0,114.426,114.426,114.3832,114.4174,6999.0
2017-10-12 15:20:00,133.71,133.79,133.69,133.79,15184.0,114.4174,114.4859,114.4003,114.4859,15184.0
2017-10-12 15:25:00,133.78,133.8,133.7,133.76,13998.0,114.4773,114.4945,114.4089,114.4602,13998.0
2017-10-12 15:30:00,133.77,133.83,133.73,133.77,20310.0,114.4688,114.5201,114.4346,114.4688,20310.0
2017-10-12 15:35:00,133.77,133.79,133.69,133.73,17408.0,114.4688,114.4859,114.4003,114.4346,17408.0
2017-10-12 15:40:00,133.72,133.78,133.68,133.75,25273.0,114.426,114.4773,114.3918,114.4517,25273.0
2017-10-12 15:45:00,133.72,133.75,133.69,133.72,39400.0,114.426,114.4517,114.4003,114.426,39400.0
2017-10-12 15:50:00,133.71,133.72,133.59,133.66,33166.0,114.4174,114.426,114.3148,114.3747,33166.0
2017-10-12 15:55:00,133.67,133.68,133.52,133.66,86349.0,114.3832,114.3918,114.2549,114.3747,86349.0
2017-10-13 09:30:00,134.1,134.41,133.97,134.17,22745.0,114.7512,115.0164,114.6399,114.8111,22745.0
2017-10-13 09:35:00,134.16,134.52,134.05,134.29,11847.0,114.8025,115.1106,114.7084,114.9138,11847.0
2017-10-13 09:40:00,134.28,134.28,133.87,133.89,11168.0,114.9052,114.9052,114.5544,114.5715,11168.0
2017-10-13 09:45:00,133.8,134.02,133.63,133.63,8504.0,114.4945,114.6827,114.349,114.349,8504.0
2017-10-13 09:50:00,133.68,133.98,133.58,133.82,10443.0,114.3918,114.6485,114.3062,114.5116,10443.0
2017-10-13 09:55:00,133.78,133.88,133.68,133.68,4999.0,114.4773,114.5629,114.3918,114.3918,4999.0
2017-10-13 10:00:00,133.73,133.78,133.6,133.6,9504.0,114.4346,114.4773,114.3233,114.3233,9504.0
2017-10-13 10:05:00,133.63,133.83,133.54,133.75,5469.0,114.349,114.5201,114.272,114.4517,5469.0
2017-10-13 10:10:00,133.77,133.82,133.41,133.41,9674.0,114.4688,114.5116,114.1607,114.1607,9674.0
2017-10-13 10:15:00,133.42,133.42,133.29,133.3,9312.0,114.1693,114.1693,114.058,114.0666,9312.0
2017-10-13 10:20:00,133.34,133.66,133.34,133.65,11765.0,114.1008,114.3747,114.1008,114.3661,11765.0
2017-10-13 10:25:00,133.64,133.64,133.31,133.31,12265.0,114.3575,114.3575,114.0752,114.0752,12265.0
2017-10-13 10:30:00,133.31,133.4,133.28,133.3,4867.0,114.0752,114.1522,114.0495,114.0666,4867.0
2017-10-13 10:35:00,133.33,133.35,133.21,133.31,4900.0,114.0923,114.1094,113.9896,114.0752,4900.0
2017-10-13 10:40:00,133.27,133.35,133.21,133.29,7260.0,114.0409,114.1094,113.9896,114.058,7260.0
2017-10-13 10:45:00,133.28,133.41,133.28,133.29,6235.0,114.0495,114.1607,114.0495,114.058,6235.0
2017-10-13 10:50:00,133.23,133.31,133.22,133.28,3473.0,114.0067,114.0752,113.9981,114.0495,3473.0
2017-10-13 10:55:00,133.24,133.35,133.2,133.33,4297.0,114.0153,114.1094,113.981,114.0923,4297.0
2017-10-13 11:00:00,133.35,133.47,133.3,133.39,4506.0,114.1094,114.2121,114.0666,114.1436,4506.0
2017-10-13 11:05:00,133.44,133.45,133.35,133.38,4116.0,114.1864,114.195,114.1094,114.1351,4116.0
2017-10-13 11:10:00,133.38,133.38,133.15,133.15,8300.0,114.1351,114.1351,113.9382,113.9382,8300.0
2017-10-13 11:15:00,133.14,133.22,133.09,133.2,6137.0,113.9297,113.9981,113.8869,113.981,6137.0
2017-10-13 11:20:00,133.24,133.24,133.12,133.18,2303.0,114.0153,114.0153,113.9126,113.9639,2303.0
2017-10-13 11:25:00,133.18,133.18,132.96,132.99,2000.0,113.9639,113.9639,113.7757,113.8013,2000.0
2017-10-13 11:30:00,132.98,132.98,132.55,132.6,4307.0,113.7928,113.7928,113.4248,113.4676,4307.0
2017-10-13 11:35:00,132.54,132.61,132.4,132.47,7410.0,113.4163,113.4762,113.2965,113.3564,7410.0
2017-10-13 11:40:00,132.52,132.69,132.52,132.64,5213.0,113.3991,113.5446,113.3991,113.5018,5213.0
2017-10-13 11:45:00,132.68,132.85,132.66,132.71,14349.0,113.5361,113.6815,113.5189,113.5617,14349.0
2017-10-13 11:50:00,132.67,132.72,132.67,132.7,3604.0,113.5275,113.5703,113.5275,113.5532,3604.0
2017-10-13 11:55:00,132.67,132.72,132.6,132.6,6268.0,113.5275,113.5703,113.4676,113.4676,6268.0
2017-10-13 12:00:00,132.65,132.67,132.51,132.53,5177.0,113.5104,113.5275,113.3906,113.4077,5177.0
2017-10-13 12:05:00,132.52,132.55,132.43,132.43,4879.0,113.3991,113.4248,113.3221,113.3221,4879.0
2017-10-13 12:10:00,132.46,132.57,132.45,132.47,5267.0,113.3478,113.4419,113.3392,113.3564,5267.0
2017-10-13 12:15:00,132.45,132.52,132.45,132.49,6901.0,113.3392,113.3991,113.3392,113.3735,6901.0
2017-10-13 12:20:00,132.51,132.51,132.33,132.37,8403.0,113.3906,113.3906,113.2366,113.2708,8403.0
2017-10-13 12:25:00,132.4,132.53,132.39,132.43,4018.0,113.2965,113.4077,113.2879,113.3221,4018.0
2017-10-13 12:30:00,132.46,132.53,132.46,132.46,3300.0,113.3478,113.4077,113.3478,113.3478,3300.0
2017-10-13 12:35:00,132.49,132.5,132.34,132.34,3163.0,113.3735,113.382,113.2451,113.2451,3163.0
2017-10-13 12:40:00,132.39,132.42,132.28,132.33,5666.0,113.2879,113.3136,113.1938,113.2366,5666.0
2017-10-13 12:45:00,132.37,132.37,132.27,132.29,4843.0,113.2708,113.2708,113.1852,113.2023,4843.0
2017-10-13 12:50:00,132.27,132.4,132.27,132.34,3384.0,113.1852,113.2965,113.1852,113.2451,3384.0
2017-10-13 12:55:00,132.32,132.41,132.27,132.34,4951.0,113.228,113.305,113.1852,113.2451,4951.0
2017-10-13 13:00:00,132.32,132.42,132.31,132.34,3400.0,113.228,113.3136,113.2194,113.2451,3400.0
2017-10-13 13:05:00,132.31,132.41,132.31,132.31,3985.0,113.2194,113.305,113.2194,113.2194,3985.0
2017-10-13 13:10:00,132.31,132.41,132.31,132.35,4375.0,113.2194,113.305,113.2194,113.2537,4375.0
2017-10-13 13:15:00,132.37,132.39,132.31,132.33,5314.0,113.2708,113.2879,113.2194,113.2366,5314.0
2017-10-13 13:20:00,132.37,132.5,132.37,132.47,2539.0,113.2708,113.382,113.2708,113.3564,2539.0
2017-10-13 13:25:00,132.45,132.53,132.41,132.46,1901.0,113.3392,113.4077,113.305,113.3478,1901.0
2017-10-13 13:30:00,132.42,132.49,132.42,132.42,2289.0,113.3136,113.3735,113.3136,113.3136,2289.0
2017-10-13 13:35:00,132.41,132.51,132.41,132.48,3007.0,113.305,113.3906,113.305,113.3649,3007.0
2017-10-13 13:40:00,132.5,132.5,132.42,132.48,7076.0,113.382,113.382,113.3136,113.3649,7076.0
2017-10-13 13:45:00,132.48,132.49,132.43,132.46,3604.0,113.3649,113.3735,113.3221,113.3478,3604.0
2017-10-13 13:50:00,132.44,132.5,132.41,132.43,8671.0,113.3307,113.382,113.305,113.3221,8671.0
2017-10-13 13:55:00,132.41,132.41,132.33,132.33,4911.0,113.305,113.305,113.2366,113.2366,4911.0
2017-10-13 14:00:00,132.33,132.38,132.25,132.25,8259.0,113.2366,113.2793,113.1681,113.1681,8259.0
2017-10-13 14:05:00,132.22,132.29,132.19,132.2,6629.0,113.1424,113.2023,113.1168,113.1253,6629.0
2017-10-13 14:10:00,132.18,132.27,132.18,132.21,9828.0,113.1082,113.1852,113.1082,113.1339,9828.0
2017-10-13 14:15:00,132.21,132.26,132.19,132.21,4882.0,113.1339,113.1767,113.1168,113.1339,4882.0
2017-10-13 14:20:00,132.22,132.23,132.12,132.22,7628.0,113.1424,113.151,113.0569,113.1424,7628.0
2017-10-13 14:25:00,132.22,132.22,132.14,132.2,5234.0,113.1424,113.1424,113.074,113.1253,5234.0
2017-10-13 14:30:00,132.22,132.51,132.22,132.51,6894.0,113.1424,113.3906,113.1424,113.3906,6894.0
2017-10-13 14:35:00,132.51,132.6,132.33,132.33,9801.0,113.3906,113.4676,113.2366,113.2366,9801.0
2017-10-13 14:40:00,132.34,132.35,132.27,132.27,4800.0,113.2451,113.2537,113.1852,113.1852,4800.0
2017-10-13 14:45:00,132.28,132.28,132.21,132.25,2900.0,113.1938,113.1938,113.1339,113.1681,2900.0
2017-10-13 14:50:00,132.27,132.32,132.26,132.31,6939.0,113.1852,113.228,113.1767,113.2194,6939.0
2017-10-13 14:55:00,132.32,132.33,132.24,132.26,3401.0,113.228,113.2366,113.1595,113.1767,3401.0
2017-10-13 15:00:00,132.26,132.29,132.08,132.11,13635.0,113.1767,113.2023,113.0226,113.0483,13635.0
2017-10-13 15:05:00,132.11,132.11,132.07,132.09,5661.0,113.0483,113.0483,113.0141,113.0312,5661.0
2017-10-13 15:10:00,132.09,132.13,132.04,132.12,9748.0,113.0312,113.0654,112.9884,113.0569,9748.0
2017-10-13 15:15:00,132.1,132.15,132.02,132.05,15807.0,113.0397,113.0825,112.9713,112.997,15807.0
2017-10-13 15:20:00,132.02,132.09,132.0,132.04,5435.0,112.9713,113.0312,112.9542,112.9884,5435.0
2017-10-13 15:25:00,132.06,132.11,132.03,132.03,9111.0,113.0055,113.0483,112.9798,112.9798,9111.0
2017-10-13 15:30:00,132.03,132.03,131.91,131.93,11836.0,112.9798,112.9798,112.8772,112.8943,11836.0
2017-10-13 15:35:00,131.94,132.03,131.93,132.02,12552.0,112.9028,112.9798,112.8943,112.9713,12552.0
2017-10-13 15:40:00,132.04,132.05,131.89,131.89,19804.0,112.9884,112.997,112.86,112.86,19804.0
2017-10-13 15:45:00,131.89,131.89,131.71,131.75,24643.0,112.86,112.86,112.706,112.7402,24643.0
2017-10-13 15:50:00,131.72,131.77,131.66,131.69,32873.0,112.7146,112.7574,112.6632,112.6889,32873.0
2017-10-13 15:55:00,131.65,131.7,131.57,131.65,71430.0,112.6547,112.6975,112.5862,112.6547,71430.0
2017-10-16 09:30:00,130.85,131.37,130.59,130.81,35985.0,111.9701,112.4151,111.7476,111.9359,35985.0
2017-10-16 09:35:00,130.83,130.92,130.2,130.42,27024.0,111.953,112.03,111.4139,111.6021,27024.0
2017-10-16 09:40:00,130.39,130.6,130.3,130.3,14749.0,111.5765,111.7562,111.4995,111.4995,14749.0
2017-10-16 09:45:00,130.28,130.35,129.84,130.03,18376.0,111.4823,111.5422,111.1058,111.2684,18376.0
2017-10-16 09:50:00,130.11,130.28,129.94,129.97,14461.0,111.3369,111.4823,111.1914,111.2171,14461.0
2017-10-16 09:55:00,129.96,130.07,129.72,129.88,23203.0,111.2085,111.3026,111.0031,111.1401,23203.0
2017-10-16 10:00:00,129.82,129.89,129.53,129.69,24006.0,111.0887,111.1486,110.8406,110.9775,24006.0
2017-10-16 10:05:00,129.69,129.95,129.64,129.95,8877.0,110.9775,111.2,110.9347,111.2,8877.0
2017-10-16 10:10:00,129.95,129.99,129.75,129.8,15779.0,111.2,111.2342,111.0288,111.0716,15779.0
2017-10-16 10:15:00,129.82,129.82,129.32,129.37,18780.0,111.0887,111.0887,110.6609,110.7036,18780.0
2017-10-16 10:20:00,129.36,129.53,129.33,129.53,13783.0,110.6951,110.8406,110.6694,110.8406,13783.0
2017-10-16 10:25:00,129.5,129.52,129.32,129.34,11794.0,110.8149,110.832,110.6609,110.678,11794.0
2017-10-16 10:30:00,129.35,129.53,129.35,129.53,39527.0,110.6865,110.8406,110.6865,110.8406,39527.0
2017-10-16 10:35:00,129.53,129.91,129.53,129.88,9887.0,110.8406,111.1657,110.8406,111.1401,9887.0
2017-10-16 10:40:00,129.93,129.97,129.82,129.97,5919.0,111.1828,111.2171,111.0887,111.2171,5919.0
2017-10-16 10:45:00,129.94,129.95,129.74,129.83,6417.0,111.1914,111.2,111.0203,111.0973,6417.0
2017-10-16 10:50:00,129.85,129.86,129.63,129.74,6719.0,111.1144,111.1229,110.9261,111.0203,6719.0
2017-10-16 10:55:00,129.69,129.7,129.56,129.7,6608.0,110.9775,110.986,110.8662,110.986,6608.0
2017-10-16 11:00:00,129.72,129.74,129.6,129.64,5105.0,111.0031,111.0203,110.9005,110.9347,5105.0
2017-10-16 11:05:00,129.6,129.73,129.47,129.72,10906.0,110.9005,111.0117,110.7892,111.0031,10906.0
2017-10-16 11:10:00,129.66,129.9,129.66,129.74,8272.0,110.9518,111.1572,110.9518,111.0203,8272.0
2017-10-16 11:15:00,129.73,129.77,129.52,129.75,9367.0,111.0117,111.0459,110.832,111.0288,9367.0
2017-10-16 11:20:00,129.82,129.84,129.67,129.71,5600.0,111.0887,111.1058,110.9604,110.9946,5600.0
2017-10-16 11:25:00,129.73,129.92,129.67,129.92,8298.0,111.0117,111.1743,110.9604,111.1743,8298.0
2017-10-16 11:30:00,129.92,129.95,129.85,129.92,8260.0,111.1743,111.2,111.1144,111.1743,8260.0
2017-10-16 11:35:00,129.91,129.91,129.81,129.84,8039.0,111.1657,111.1657,111.0802,111.1058,8039.0
2017-10-16 11:40:00,129.84,129.85,129.79,129.82,6150.0,111.1058,111.1144,111.063,111.0887,6150.0
2017-10-16 11:45:00,129.78,129.81,129.76,129.81,3797.0,111.0545,111.0802,111.0374,111.0802,3797.0
2017-10-16 11:50:00,129.81,129.85,129.75,129.75,5104.0,111.0802,111.1144,111.0288,111.0288,5104.0
2017-10-16 11:55:00,129.72,129.76,129.56,129.73,13594.0,111.0031,111.0374,110.8662,111.0117,13594.0
2017-10-16 12:00:00,129.77,129.82,129.56,129.79,10216.0,111.0459,111.0887,110.8662,111.063,10216.0
2017-10-16 12:05:00,129.72,129.77,129.63,129.64,4978.0,111.0031,111.0459,110.9261,110.9347,4978.0
2017-10-16 12:10:00,129.61,129.75,129.6,129.69,14682.0,110.909,111.0288,110.9005,110.9775,14682.0
2017-10-16 12:15:00,129.71,129.75,129.6,129.75,16915.0,110.9946,111.0288,110.9005,111.0288,16915.0
2017-10-16 12:20:00,129.75,129.82,129.72,129.77,6705.0,111.0288,111.0887,111.0031,111.0459,6705.0
2017-10-16 12:25:00,129.77,129.77,129.68,129.73,4300.0,111.0459,111.0459,110.9689,111.0117,4300.0
2017-10-16 12:30:00,129.72,129.94,129.7,129.78,4908.0,111.0031,111.1914,110.986,111.0545,4908.0
2017-10-16 12:35:00,129.82,129.85,129.75,129.78,8419.0,111.0887,111.1144,111.0288,111.0545,8419.0
2017-10-16 12:40:00,129.81,129.88,129.73,129.8,7837.0,111.0802,111.1401,111.0117,111.0716,7837.0
2017-10-16 12:45:00,129.8,129.84,129.74,129.77,5500.0,111.0716,111.1058,111.0203,111.0459,5500.0
2017-10-16 12:50:00,129.76,129.88,129.74,129.82,6710.0,111.0374,111.1401,111.0203,111.0887,6710.0
2017-10-16 12:55:00,129.81,129.96,129.81,129.9,7860.0,111.0802,111.2085,111.0802,111.1572,7860.0
2017-10-16 13:00:00,129.88,129.95,129.87,129.93,8933.0,111.1401,111.2,111.1315,111.1828,8933.0
2017-10-16 13:05:00,129.92,130.04,129.9,130.01,8048.0,111.1743,111.277,111.1572,111.2513,8048.0
2017-10-16 13:10:00,130.03,130.12,129.97,130.12,8177.0,111.2684,111.3454,111.2171,111.3454,8177.0
2017-10-16 13:15:00,130.13,130.25,130.11,130.2,7655.0,111.354,111.4567,111.3369,111.4139,7655.0
2017-10-16 13:20:00,130.19,130.25,130.14,130.18,8994.0,111.4053,111.4567,111.3625,111.3968,8994.0
2017-10-16 13:25:00,130.17,130.27,129.99,130.25,36586.0,111.3882,111.4738,111.2342,111.4567,36586.0
2017-10-16 13:30:00,130.24,130.32,130.22,130.29,13995.0,111.4481,111.5166,111.431,111.4909,13995.0
2017-10-16 13:35:00,130.27,130.32,130.25,130.32,11863.0,111.4738,111.5166,111.4567,111.5166,11863.0
2017-10-16 13:40:00,130.33,130.36,130.29,130.34,10216.0,111.5251,111.5508,111.4909,111.5337,10216.0
2017-10-16 13:45:00,130.31,130.35,130.3,130.34,8629.0,111.508,111.5422,111.4995,111.5337,8629.0
2017-10-16 13:50:00,130.34,130.36,130.02,130.03,40249.0,111.5337,111.5508,111.2599,111.2684,40249.0
2017-10-16 13:55:00,130.0,130.25,129.99,130.18,21267.0,111.2427,111.4567,111.2342,111.3968,21267.0
2017-10-16 14:00:00,130.11,130.23,130.06,130.09,15716.0,111.3369,111.4396,111.2941,111.3198,15716.0
2017-10-16 14:05:00,130.08,130.12,130.0,130.01,10440.0,111.3112,111.3454,111.2427,111.2513,10440.0
2017-10-16 14:10:00,130.04,130.18,130.04,130.18,7869.0,111.277,111.3968,111.277,111.3968,7869.0
2017-10-16 14:15:00,130.17,130.17,130.07,130.12,12697.0,111.3882,111.3882,111.3026,111.3454,12697.0
2017-10-16 14:20:00,130.14,130.15,130.08,130.13,9843.0,111.3625,111.3711,111.3112,111.354,9843.0
2017-10-16 14:25:00,130.15,130.16,130.01,130.04,10119.0,111.3711,111.3797,111.2513,111.277,10119.0
2017-10-16 14:30:00,130.05,130.09,130.04,130.04,12691.0,111.2855,111.3198,111.277,111.277,12691.0
2017-10-16 14:35:00,130.04,130.06,130.0,130.0,12899.0,111.277,111.2941,111.2427,111.2427,12899.0
2017-10-16 14:40:00,129.99,130.0,129.91,129.96,10387.0,111.2342,111.2427,111.1657,111.2085,10387.0
2017-10-16 14:45:00,129.94,129.97,129.92,129.95,13981.0,111.1914,111.2171,111.1743,111.2,13981.0
2017-10-16 14:50:00,129.96,130.0,129.95,129.97,11509.0,111.2085,111.2427,111.2,111.2171,11509.0
2017-10-16 14:55:00,129.99,129.99,129.87,129.91,12458.0,111.2342,111.2342,111.1315,111.1657,12458.0
2017-10-16 15:00:00,129.9,130.02,129.9,130.0,19774.0,111.1572,111.2599,111.1572,111.2427,19774.0
2017-10-16 15:05:00,130.0,130.01,129.91,129.97,18000.0,111.2427,111.2513,111.1657,111.2171,18000.0
2017-10-16 15:10:00,129.98,130.04,129.93,129.93,21572.0,111.2256,111.277,111.1828,111.1828,21572.0
2017-10-16 15:15:00,129.92,129.96,129.84,129.95,25017.0,111.1743,111.2085,111.1058,111.2,25017.0
2017-10-16 15:20:00,129.93,130.01,129.92,129.96,13475.0,111.1828,111.2513,111.1743,111.2085,13475.0
2017-10-16 15:25:00,129.96,129.97,129.93,129.97,20589.0,111.2085,111.2171,111.1828,111.2171,20589.0
2017-10-16 15:30:00,129.97,130.07,129.96,130.05,30397.0,111.2171,111.3026,111.2085,111.2855,30397.0
2017-10-16 15:35:00,130.05,130.05,129.97,129.99,29897.0,111.2855,111.2855,111.2171,111.2342,29897.0
2017-10-16 15:40:00,129.99,130.0,129.88,129.89,42787.0,111.2342,111.2427,111.1401,111.1486,42787.0
2017-10-16 15:45:00,129.9,129.96,129.82,129.9,36330.0,111.1572,111.2085,111.0887,111.1572,36330.0
2017-10-16 15:50:00,129.91,129.98,129.9,129.96,47979.0,111.1657,111.2256,111.1572,111.2085,47979.0
2017-10-16 15:55:00,129.95,130.07,129.79,129.79,181542.0,111.2,111.3026,111.063,111.063,181542.0
2017-10-17 09:30:00,128.77,129.81,128.7,129.39,29990.0,110.1902,111.0802,110.1303,110.7208,29990.0
2017-10-17 09:35:00,129.66,130.55,129.4,130.55,17122.0,110.9518,111.7134,110.7293,111.7134,17122.0
2017-10-17 09:40:00,130.48,130.6,129.1,129.25,28518.0,111.6535,111.7562,110.4726,110.601,28518.0
2017-10-17 09:45:00,129.14,129.64,129.14,129.43,43000.0,110.5068,110.9347,110.5068,110.755,43000.0
2017-10-17 09:50:00,129.44,129.57,129.33,129.44,29470.0,110.7635,110.8748,110.6694,110.7635,29470.0
2017-10-17 09:55:00,129.43,129.54,129.04,129.1,53687.0,110.755,110.8491,110.4213,110.4726,53687.0
2017-10-17 10:00:00,129.06,129.14,128.93,128.98,53541.0,110.4384,110.5068,110.3271,110.3699,53541.0
2017-10-17 10:05:00,128.98,128.98,128.64,128.68,30759.0,110.3699,110.3699,110.079,110.1132,30759.0
2017-10-17 10:10:00,128.73,129.07,128.71,129.07,49468.0,110.156,110.4469,110.1389,110.4469,49468.0
2017-10-17 10:15:00,129.0,129.32,129.0,129.17,37401.0,110.387,110.6609,110.387,110.5325,37401.0
2017-10-17 10:20:00,129.23,129.27,129.0,129.14,31625.0,110.5838,110.6181,110.387,110.5068,31625.0
2017-10-17 10:25:00,129.15,129.4,129.06,129.32,44309.0,110.5154,110.7293,110.4384,110.6609,44309.0
2017-10-17 10:30:00,129.33,129.68,129.23,129.65,34769.0,110.6694,110.9689,110.5838,110.9432,34769.0
2017-10-17 10:35:00,129.75,129.91,129.7,129.77,9711.0,111.0288,111.1657,110.986,111.0459,9711.0
2017-10-17 10:40:00,129.78,129.93,129.71,129.76,16135.0,111.0545,111.1828,110.9946,111.0374,16135.0
2017-10-17 10:45:00,129.68,129.75,129.55,129.66,24843.0,110.9689,111.0288,110.8577,110.9518,24843.0
2017-10-17 10:50:00,129.69,129.74,129.4,129.42,24612.0,110.9775,111.0203,110.7293,110.7464,24612.0
2017-10-17 10:55:00,129.41,129.45,129.22,129.26,20300.0,110.7379,110.7721,110.5753,110.6095,20300.0
2017-10-17 11:00:00,129.31,129.36,129.19,129.22,12250.0,110.6523,110.6951,110.5496,110.5753,12250.0
2017-10-17 11:05:00,129.29,129.45,129.29,129.42,9310.0,110.6352,110.7721,110.6352,110.7464,9310.0
2017-10-17 11:10:00,129.39,129.43,129.26,129.39,13316.0,110.7208,110.755,110.6095,110.7208,13316.0
2017-10-17 11:15:00,129.37,129.45,129.31,129.44,10942.0,110.7036,110.7721,110.6523,110.7635,10942.0
2017-10-17 11:20:00,129.45,129.45,129.12,129.16,15409.0,110.7721,110.7721,110.4897,110.5239,15409.0
2017-10-17 11:25:00,129.12,129.37,129.12,129.29,15345.0,110.4897,110.7036,110.4897,110.6352,15345.0
2017-10-17 11:30:00,129.34,129.35,129.21,129.23,6911.0,110.678,110.6865,110.5667,110.5838,6911.0
2017-10-17 11:35:00,129.24,129.3,129.16,129.18,8396.0,110.5924,110.6437,110.5239,110.5411,8396.0
2017-10-17 11:40:00,129.17,129.4,129.14,129.32,6547.0,110.5325,110.7293,110.5068,110.6609,6547.0
2017-10-17 11:45:00,129.31,129.35,129.25,129.27,8580.0,110.6523,110.6865,110.601,110.6181,8580.0
2017-10-17 11:50:00,129.31,129.36,129.2,129.22,12538.0,110.6523,110.6951,110.5582,110.5753,12538.0
2017-10-17 11:55:00,129.28,129.33,129.22,129.26,7883.0,110.6266,110.6694,110.5753,110.6095,7883.0
2017-10-17 12:00:00,129.26,129.35,129.26,129.33,18207.0,110.6095,110.6865,110.6095,110.6694,18207.0
2017-10-17 12:05:00,129.33,129.36,129.27,129.3,14676.0,110.6694,110.6951,110.6181,110.6437,14676.0
2017-10-17 12:10:00,129.32,129.33,129.24,129.25,12378.0,110.6609,110.6694,110.5924,110.601,12378.0
2017-10-17 12:15:00,129.25,129.29,129.22,129.25,12862.0,110.601,110.6352,110.5753,110.601,12862.0
2017-10-17 12:20:00,129.25,129.29,129.24,129.25,4101.0,110.601,110.6352,110.5924,110.601,4101.0
2017-10-17 12:25:00,129.27,129.28,129.24,129.25,2050.0,110.6181,110.6266,110.5924,110.601,2050.0
2017-10-17 12:30:00,129.28,129.31,129.25,129.25,12046.0,110.6266,110.6523,110.601,110.601,12046.0
2017-10-17 12:35:00,129.25,129.29,129.22,129.22,14284.0,110.601,110.6352,110.5753,110.5753,14284.0
2017-10-17 12:40:00,129.22,129.24,129.12,129.15,15854.0,110.5753,110.5924,110.4897,110.5154,15854.0
2017-10-17 12:45:00,129.16,129.26,129.12,129.25,16126.0,110.5239,110.6095,110.4897,110.601,16126.0
2017-10-17 12:50:00,129.25,129.26,129.19,129.21,2523.0,110.601,110.6095,110.5496,110.5667,2523.0
2017-10-17 12:55:00,129.18,129.22,129.01,129.06,9561.0,110.5411,110.5753,110.3956,110.4384,9561.0
2017-10-17 13:00:00,129.05,129.2,129.04,129.18,2575.0,110.4298,110.5582,110.4213,110.5411,2575.0
2017-10-17 13:05:00,129.15,129.21,129.15,129.2,4508.0,110.5154,110.5667,110.5154,110.5582,4508.0
2017-10-17 13:10:00,129.21,129.21,129.09,129.13,5889.0,110.5667,110.5667,110.464,110.4983,5889.0
2017-10-17 13:15:00,129.15,129.19,129.05,129.1,13672.0,110.5154,110.5496,110.4298,110.4726,13672.0
2017-10-17 13:20:00,129.09,129.15,129.09,129.12,3500.0,110.464,110.5154,110.464,110.4897,3500.0
2017-10-17 13:25:00,129.12,129.24,129.1,129.19,7550.0,110.4897,110.5924,110.4726,110.5496,7550.0
2017-10-17 13:30:00,129.21,129.27,129.08,129.14,7400.0,110.5667,110.6181,110.4555,110.5068,7400.0
2017-10-17 13:35:00,129.11,129.18,129.05,129.12,7284.0,110.4812,110.5411,110.4298,110.4897,7284.0
2017-10-17 13:40:00,129.07,129.1,128.93,129.1,8535.0,110.4469,110.4726,110.3271,110.4726,8535.0
2017-10-17 13:45:00,129.12,129.12,128.95,128.99,10730.0,110.4897,110.4897,110.3442,110.3785,10730.0
2017-10-17 13:50:00,129.03,129.05,128.95,128.95,6095.0,110.4127,110.4298,110.3442,110.3442,6095.0
2017-10-17 13:55:00,128.93,128.93,128.68,128.69,16681.0,110.3271,110.3271,110.1132,110.1218,16681.0
2017-10-17 14:00:00,128.69,128.95,128.64,128.88,34958.0,110.1218,110.3442,110.079,110.2843,34958.0
2017-10-17 14:05:00,128.94,129.22,128.91,129.22,77236.0,110.3357,110.5753,110.31,110.5753,77236.0
2017-10-17 14:10:00,129.22,129.4,129.15,129.39,19157.0,110.5753,110.7293,110.5154,110.7208,19157.0
2017-10-17 14:15:00,129.39,129.4,129.25,129.34,12154.0,110.7208,110.7293,110.601,110.678,12154.0
2017-10-17 14:20:00,129.32,129.37,129.19,129.25,7551.0,110.6609,110.7036,110.5496,110.601,7551.0
2017-10-17 14:25:00,129.3,129.4,129.29,129.33,7482.0,110.6437,110.7293,110.6352,110.6694,7482.0
2017-10-17 14:30:00,129.32,129.46,129.3,129.46,14170.0,110.6609,110.7807,110.6437,110.7807,14170.0
2017-10-17 14:35:00,129.45,129.51,129.43,129.46,20033.0,110.7721,110.8234,110.755,110.7807,20033.0
2017-10-17 14:40:00,129.44,129.53,129.44,129.5,8700.0,110.7635,110.8406,110.7635,110.8149,8700.0
2017-10-17 14:45:00,129.49,129.53,129.42,129.48,12373.0,110.8063,110.8406,110.7464,110.7978,12373.0
2017-10-17 14:50:00,129.46,129.5,129.41,129.44,12053.0,110.7807,110.8149,110.7379,110.7635,12053.0
2017-10-17 14:55:00,129.43,129.63,129.4,129.53,21887.0,110.755,110.9261,110.7293,110.8406,21887.0
2017-10-17 15:00:00,129.53,129.53,129.42,129.43,6803.0,110.8406,110.8406,110.7464,110.755,6803.0
2017-10-17 15:05:00,129.41,129.44,129.34,129.37,15246.0,110.7379,110.7635,110.678,110.7036,15246.0
2017-10-17 15:10:00,129.38,129.51,129.38,129.46,18591.0,110.7122,110.8234,110.7122,110.7807,18591.0
2017-10-17 15:15:00,129.49,129.55,129.49,129.49,13060.0,110.8063,110.8577,110.8063,110.8063,13060.0
2017-10-17 15:20:00,129.49,129.54,129.49,129.52,10100.0,110.8063,110.8491,110.8063,110.832,10100.0
2017-10-17 15:25:00,129.52,129.63,129.51,129.58,30474.0,110.832,110.9261,110.8234,110.8833,30474.0
2017-10-17 15:30:00,129.58,129.6,129.49,129.56,23517.0,110.8833,110.9005,110.8063,110.8662,23517.0
2017-10-17 15:35:00,129.56,129.65,129.5,129.6,41686.0,110.8662,110.9432,110.8149,110.9005,41686.0
2017-10-17 15:40:00,129.61,129.73,129.58,129.63,37762.0,110.909,111.0117,110.8833,110.9261,37762.0
2017-10-17 15:45:00,129.63,129.7,129.48,129.53,38101.0,110.9261,110.986,110.7978,110.8406,38101.0
2017-10-17 15:50:00,129.54,129.59,129.42,129.44,38801.0,110.8491,110.8919,110.7464,110.7635,38801.0
2017-10-17 15:55:00,129.45,129.58,129.44,129.49,72239.0,110.7721,110.8833,110.7635,110.8063,72239.0
2017-10-18 09:30:00,130.17,131.1,130.04,131.1,22540.0,111.3882,112.184,111.277,112.184,22540.0
2017-10-18 09:35:00,130.82,130.91,130.68,130.75,7841.0,111.9444,112.0214,111.8246,111.8845,7841.0
2017-10-18 09:40:00,130.82,130.98,130.73,130.89,13825.0,111.9444,112.0813,111.8674,112.0043,13825.0
2017-10-18 09:45:00,130.86,130.9,130.56,130.63,31820.0,111.9787,112.0129,111.7219,111.7818,31820.0
2017-10-18 09:50:00,130.59,130.76,130.46,130.52,11100.0,111.7476,111.8931,111.6364,111.6877,11100.0
2017-10-18 09:55:00,130.53,130.7,130.48,130.67,15156.0,111.6963,111.8417,111.6535,111.8161,15156.0
2017-10-18 10:00:00,130.67,130.67,130.47,130.53,8126.0,111.8161,111.8161,111.6449,111.6963,8126.0
2017-10-18 10:05:00,130.46,130.55,130.42,130.42,8457.0,111.6364,111.7134,111.6021,111.6021,8457.0
2017-10-18 10:10:00,130.38,130.4,130.26,130.28,8613.0,111.5679,111.585,111.4652,111.4823,8613.0
2017-10-18 10:15:00,130.27,130.39,130.19,130.32,11294.0,111.4738,111.5765,111.4053,111.5166,11294.0
2017-10-18 10:20:00,130.31,130.55,130.29,130.53,14558.0,111.508,111.7134,111.4909,111.6963,14558.0
2017-10-18 10:25:00,130.53,130.78,130.52,130.78,14829.0,111.6963,111.9102,111.6877,111.9102,14829.0
2017-10-18 10:30:00,130.8,130.92,130.63,130.72,27496.0,111.9273,112.03,111.7818,111.8589,27496.0
2017-10-18 10:35:00,130.74,130.74,130.49,130.49,5231.0,111.876,111.876,111.662,111.662,5231.0
2017-10-18 10:40:00,130.54,130.79,130.54,130.79,5384.0,111.7048,111.9188,111.7048,111.9188,5384.0
2017-10-18 10:45:00,130.8,130.84,130.72,130.84,11510.0,111.9273,111.9615,111.8589,111.9615,11510.0
2017-10-18 10:50:00,130.87,130.87,130.68,130.69,17018.0,111.9872,111.9872,111.8246,111.8332,17018.0
2017-10-18 10:55:00,130.67,130.7,130.56,130.7,6161.0,111.8161,111.8417,111.7219,111.8417,6161.0
2017-10-18 11:00:00,130.74,130.74,130.6,130.67,7126.0,111.876,111.876,111.7562,111.8161,7126.0
2017-10-18 11:05:00,130.67,130.69,130.58,130.67,6510.0,111.8161,111.8332,111.7391,111.8161,6510.0
2017-10-18 11:10:00,130.68,130.7,130.54,130.54,5954.0,111.8246,111.8417,111.7048,111.7048,5954.0
2017-10-18 11:15:00,130.51,130.56,130.29,130.38,8512.0,111.6792,111.7219,111.4909,111.5679,8512.0
2017-10-18 11:20:00,130.33,130.5,130.33,130.46,20490.0,111.5251,111.6706,111.5251,111.6364,20490.0
2017-10-18 11:25:00,130.46,130.54,130.42,130.5,15278.0,111.6364,111.7048,111.6021,111.6706,15278.0
2017-10-18 11:30:00,130.51,130.63,130.49,130.58,7865.0,111.6792,111.7818,111.662,111.7391,7865.0
2017-10-18 11:35:00,130.53,130.6,130.51,130.55,6220.0,111.6963,111.7562,111.6792,111.7134,6220.0
2017-10-18 11:40:00,130.54,130.62,130.51,130.55,11050.0,111.7048,111.7733,111.6792,111.7134,11050.0
2017-10-18 11:45:00,130.55,130.63,130.5,130.54,16642.0,111.7134,111.7818,111.6706,111.7048,16642.0
2017-10-18 11:50:00,130.58,130.65,130.57,130.62,10117.0,111.7391,111.799,111.7305,111.7733,10117.0
2017-10-18 11:55:00,130.57,130.65,130.57,130.58,8011.0,111.7305,111.799,111.7305,111.7391,8011.0
2017-10-18 12:00:00,130.63,130.69,130.58,130.69,16942.0,111.7818,111.8332,111.7391,111.8332,16942.0
2017-10-18 12:05:00,130.68,130.68,130.6,130.64,4618.0,111.8246,111.8246,111.7562,111.7904,4618.0
2017-10-18 12:10:00,130.62,130.7,130.62,130.67,4300.0,111.7733,111.8417,111.7733,111.8161,4300.0
2017-10-18 12:15:00,130.66,130.73,130.66,130.7,14140.0,111.8075,111.8674,111.8075,111.8417,14140.0
2017-10-18 12:20:00,130.68,130.7,130.56,130.62,4341.0,111.8246,111.8417,111.7219,111.7733,4341.0
2017-10-18 12:25:00,130.64,130.66,130.59,130.62,6682.0,111.7904,111.8075,111.7476,111.7733,6682.0
2017-10-18 12:30:00,130.58,130.58,130.38,130.43,6415.0,111.7391,111.7391,111.5679,111.6107,6415.0
2017-10-18 12:35:00,130.43,130.44,130.26,130.26,7908.0,111.6107,111.6193,111.4652,111.4652,7908.0
2017-10-18 12:40:00,130.26,130.28,130.2,130.25,4380.0,111.4652,111.4823,111.4139,111.4567,4380.0
2017-10-18 12:45:00,130.24,130.29,130.18,130.18,14414.0,111.4481,111.4909,111.3968,111.3968,14414.0
2017-10-18 12:50:00,130.2,130.44,130.2,130.35,15821.0,111.4139,111.6193,111.4139,111.5422,15821.0
2017-10-18 12:55:00,130.31,130.31,130.24,130.25,9300.0,111.508,111.508,111.4481,111.4567,9300.0
2017-10-18 13:00:00,130.28,130.35,130.25,130.31,10275.0,111.4823,111.5422,111.4567,111.508,10275.0
2017-10-18 13:05:00,130.29,130.33,130.23,130.23,9586.0,111.4909,111.5251,111.4396,111.4396,9586.0
2017-10-18 13:10:00,130.23,130.5,130.23,130.5,14317.0,111.4396,111.6706,111.4396,111.6706,14317.0
2017-10-18 13:15:00,130.45,130.54,130.43,130.43,5430.0,111.6278,111.7048,111.6107,111.6107,5430.0
2017-10-18 13:20:00,130.48,130.54,130.45,130.47,3550.0,111.6535,111.7048,111.6278,111.6449,3550.0
2017-10-18 13:25:00,130.47,130.57,130.47,130.54,2900.0,111.6449,111.7305,111.6449,111.7048,2900.0
2017-10-18 13:30:00,130.55,130.57,130.51,130.52,4889.0,111.7134,111.7305,111.6792,111.6877,4889.0
2017-10-18 13:35:00,130.53,130.55,130.49,130.52,4807.0,111.6963,111.7134,111.662,111.6877,4807.0
2017-10-18 13:40:00,130.55,130.58,130.52,130.56,5795.0,111.7134,111.7391,111.6877,111.7219,5795.0
2017-10-18 13:45:00,130.54,130.65,130.53,130.65,15657.0,111.7048,111.799,111.6963,111.799,15657.0
2017-10-18 13:50:00,130.61,130.74,130.58,130.74,5439.0,111.7647,111.876,111.7391,111.876,5439.0
2017-10-18 13:55:00,130.75,130.82,130.74,130.75,6588.0,111.8845,111.9444,111.876,111.8845,6588.0
2017-10-18 14:00:00,130.77,130.95,130.76,130.92,7357.0,111.9016,112.0557,111.8931,112.03,7357.0
2017-10-18 14:05:00,130.9,130.97,130.87,130.94,6376.0,112.0129,112.0728,111.9872,112.0471,6376.0
2017-10-18 14:10:00,130.94,131.02,130.94,131.02,3004.0,112.0471,112.1156,112.0471,112.1156,3004.0
2017-10-18 14:15:00,131.0,131.02,130.93,130.98,5124.0,112.0985,112.1156,112.0386,112.0813,5124.0
2017-10-18 14:20:00,130.97,130.98,130.82,130.98,13225.0,112.0728,112.0813,111.9444,112.0813,13225.0
2017-10-18 14:25:00,130.97,130.97,130.9,130.92,3589.0,112.0728,112.0728,112.0129,112.03,3589.0
2017-10-18 14:30:00,130.92,130.92,130.82,130.86,8757.0,112.03,112.03,111.9444,111.9787,8757.0
2017-10-18 14:35:00,130.89,130.95,130.87,130.92,6914.0,112.0043,112.0557,111.9872,112.03,6914.0
2017-10-18 14:40:00,130.93,130.95,130.89,130.89,10612.0,112.0386,112.0557,112.0043,112.0043,10612.0
2017-10-18 14:45:00,130.89,130.95,130.87,130.94,5586.0,112.0043,112.0557,111.9872,112.0471,5586.0
2017-10-18 14:50:00,130.91,130.93,130.85,130.87,5713.0,112.0214,112.0386,111.9701,111.9872,5713.0
2017-10-18 14:55:00,130.84,130.89,130.84,130.86,2840.0,111.9615,112.0043,111.9615,111.9787,2840.0
2017-10-18 15:00:00,130.89,130.95,130.87,130.91,12073.0,112.0043,112.0557,111.9872,112.0214,12073.0
2017-10-18 15:05:00,130.91,131.45,130.91,130.93,50872.0,112.0214,112.4835,112.0214,112.0386,50872.0
2017-10-18 15:10:00,130.91,130.97,130.88,130.95,6565.0,112.0214,112.0728,111.9958,112.0557,6565.0
2017-10-18 15:15:00,130.97,130.99,130.91,130.96,6816.0,112.0728,112.0899,112.0214,112.0642,6816.0
2017-10-18 15:20:00,130.97,130.97,130.89,130.9,8217.0,112.0728,112.0728,112.0043,112.0129,8217.0
2017-10-18 15:25:00,130.9,130.92,130.87,130.91,13795.0,112.0129,112.03,111.9872,112.0214,13795.0
2017-10-18 15:30:00,130.89,130.91,130.8,130.8,8981.0,112.0043,112.0214,111.9273,111.9273,8981.0
2017-10-18 15:35:00,130.81,130.85,130.75,130.8,66344.0,111.9359,111.9701,111.8845,111.9273,66344.0
2017-10-18 15:40:00,130.81,130.84,130.69,130.7,16833.0,111.9359,111.9615,111.8332,111.8417,16833.0
2017-10-18 15:45:00,130.67,130.7,130.57,130.58,21829.0,111.8161,111.8417,111.7305,111.7391,21829.0
2017-10-18 15:50:00,130.55,130.59,130.51,130.54,31176.0,111.7134,111.7476,111.6792,111.7048,31176.0
2017-10-18 15:55:00,130.52,130.56,130.49,130.52,50380.0,111.6877,111.7219,111.662,111.6877,50380.0
2017-10-19 09:30:00,129.91,130.29,129.91,130.08,9667.0,111.1657,111.4909,111.1657,111.3112,9667.0
2017-10-19 09:35:00,130.25,130.34,129.95,130.01,11003.0,111.4567,111.5337,111.2,111.2513,11003.0
2017-10-19 09:40:00,129.96,130.07,129.34,129.38,13461.0,111.2085,111.3026,110.678,110.7122,13461.0
2017-10-19 09:45:00,129.35,129.52,129.27,129.28,7550.0,110.6865,110.832,110.6181,110.6266,7550.0
2017-10-19 09:50:00,129.28,129.43,129.17,129.3,24540.0,110.6266,110.755,110.5325,110.6437,24540.0
2017-10-19 09:55:00,129.26,129.38,129.08,129.26,11392.0,110.6095,110.7122,110.4555,110.6095,11392.0
2017-10-19 10:00:00,129.25,129.25,129.0,129.01,10344.0,110.601,110.601,110.387,110.3956,10344.0
2017-10-19 10:05:00,129.14,129.19,128.91,128.97,14329.0,110.5068,110.5496,110.31,110.3614,14329.0
2017-10-19 10:10:00,129.0,129.12,129.0,129.12,24623.0,110.387,110.4897,110.387,110.4897,24623.0
2017-10-19 10:15:00,129.14,129.45,129.12,129.33,17514.0,110.5068,110.7721,110.4897,110.6694,17514.0
2017-10-19 10:20:00,129.28,129.36,129.1,129.36,10589.0,110.6266,110.6951,110.4726,110.6951,10589.0
2017-10-19 10:25:00,129.41,129.51,129.37,129.51,8333.0,110.7379,110.8234,110.7036,110.8234,8333.0
2017-10-19 10:30:00,129.59,129.59,129.35,129.37,16371.0,110.8919,110.8919,110.6865,110.7036,16371.0
2017-10-19 10:35:00,129.36,129.36,129.05,129.05,7642.0,110.6951,110.6951,110.4298,110.4298,7642.0
2017-10-19 10:40:00,129.1,129.25,129.08,129.19,15489.0,110.4726,110.601,110.4555,110.5496,15489.0
2017-10-19 10:45:00,129.22,129.41,129.13,129.38,16094.0,110.5753,110.7379,110.4983,110.7122,16094.0
2017-10-19 10:50:00,129.42,129.6,129.39,129.56,18494.0,110.7464,110.9005,110.7208,110.8662,18494.0
2017-10-19 10:55:00,129.53,129.64,129.53,129.6,8141.0,110.8406,110.9347,110.8406,110.9005,8141.0
2017-10-19 11:00:00,129.59,129.7,129.52,129.65,36361.0,110.8919,110.986,110.832,110.9432,36361.0
2017-10-19 11:05:00,129.66,129.67,129.36,129.43,24513.0,110.9518,110.9604,110.6951,110.755,24513.0
2017-10-19 11:10:00,129.41,129.45,129.29,129.45,14424.0,110.7379,110.7721,110.6352,110.7721,14424.0
2017-10-19 11:15:00,129.43,129.62,129.42,129.52,6978.0,110.755,110.9176,110.7464,110.832,6978.0
2017-10-19 11:20:00,129.57,129.66,129.51,129.55,7704.0,110.8748,110.9518,110.8234,110.8577,7704.0
2017-10-19 11:25:00,129.55,129.56,129.21,129.22,11451.0,110.8577,110.8662,110.5667,110.5753,11451.0
2017-10-19 11:30:00,129.24,129.36,129.22,129.28,18163.0,110.5924,110.6951,110.5753,110.6266,18163.0
2017-10-19 11:35:00,129.25,129.27,129.19,129.22,9110.0,110.601,110.6181,110.5496,110.5753,9110.0
2017-10-19 11:40:00,129.22,129.26,129.17,129.17,7692.0,110.5753,110.6095,110.5325,110.5325,7692.0
2017-10-19 11:45:00,129.16,129.27,129.16,129.26,4114.0,110.5239,110.6181,110.5239,110.6095,4114.0
2017-10-19 11:50:00,129.27,129.29,129.17,129.18,6781.0,110.6181,110.6352,110.5325,110.5411,6781.0
2017-10-19 11:55:00,129.15,129.23,129.04,129.13,9787.0,110.5154,110.5838,110.4213,110.4983,9787.0
2017-10-19 12:00:00,129.14,129.17,129.03,129.03,4500.0,110.5068,110.5325,110.4127,110.4127,4500.0
2017-10-19 12:05:00,129.05,129.07,128.88,129.04,17959.0,110.4298,110.4469,110.2843,110.4213,17959.0
2017-10-19 12:10:00,129.06,129.09,129.02,129.02,10666.0,110.4384,110.464,110.4041,110.4041,10666.0
2017-10-19 12:15:00,129.08,129.1,129.01,129.06,19989.0,110.4555,110.4726,110.3956,110.4384,19989.0
2017-10-19 12:20:00,129.06,129.06,128.98,128.98,5849.0,110.4384,110.4384,110.3699,110.3699,5849.0
2017-10-19 12:25:00,129.02,129.02,128.98,129.01,5234.0,110.4041,110.4041,110.3699,110.3956,5234.0
2017-10-19 12:30:00,129.02,129.17,129.02,129.15,6534.0,110.4041,110.5325,110.4041,110.5154,6534.0
2017-10-19 12:35:00,129.16,129.22,129.1,129.1,5988.0,110.5239,110.5753,110.4726,110.4726,5988.0
2017-10-19 12:40:00,129.09,129.12,129.04,129.08,4155.0,110.464,110.4897,110.4213,110.4555,4155.0
2017-10-19 12:45:00,129.11,129.15,129.07,129.11,3950.0,110.4812,110.5154,110.4469,110.4812,3950.0
2017-10-19 12:50:00,129.11,129.2,129.11,129.16,2558.0,110.4812,110.5582,110.4812,110.5239,2558.0
2017-10-19 12:55:00,129.18,129.22,129.14,129.21,5312.0,110.5411,110.5753,110.5068,110.5667,5312.0
2017-10-19 13:00:00,129.22,129.33,129.21,129.3,12468.0,110.5753,110.6694,110.5667,110.6437,12468.0
2017-10-19 13:05:00,129.33,129.38,129.28,129.31,7793.0,110.6694,110.7122,110.6266,110.6523,7793.0
2017-10-19 13:10:00,129.29,129.33,129.27,129.28,5108.0,110.6352,110.6694,110.6181,110.6266,5108.0
2017-10-19 13:15:00,129.29,129.44,129.28,129.42,7395.0,110.6352,110.7635,110.6266,110.7464,7395.0
2017-10-19 13:20:00,129.41,129.44,129.35,129.44,8584.0,110.7379,110.7635,110.6865,110.7635,8584.0
2017-10-19 13:25:00,129.46,129.48,129.37,129.43,5600.0,110.7807,110.7978,110.7036,110.755,5600.0
2017-10-19 13:30:00,129.46,129.47,129.34,129.38,6565.0,110.7807,110.7892,110.678,110.7122,6565.0
2017-10-19 13:35:00,129.38,129.4,129.34,129.38,8659.0,110.7122,110.7293,110.678,110.7122,8659.0
2017-10-19 13:40:00,129.38,129.46,129.37,129.39,10091.0,110.7122,110.7807,110.7036,110.7208,10091.0
2017-10-19 13:45:00,129.38,129.46,129.38,129.43,6352.0,110.7122,110.7807,110.7122,110.755,6352.0
2017-10-19 13:50:00,129.43,129.43,129.39,129.4,3244.0,110.755,110.755,110.7208,110.7293,3244.0
2017-10-19 13:55:00,129.38,129.41,129.32,129.37,7039.0,110.7122,110.7379,110.6609,110.7036,7039.0
2017-10-19 14:00:00,129.4,129.44,129.33,129.37,17398.0,110.7293,110.7635,110.6694,110.7036,17398.0
2017-10-19 14:05:00,129.34,129.41,129.34,129.4,11295.0,110.678,110.7379,110.678,110.7293,11295.0
2017-10-19 14:10:00,129.4,129.41,129.35,129.39,6791.0,110.7293,110.7379,110.6865,110.7208,6791.0
2017-10-19 14:15:00,129.4,129.4,129.36,129.38,5284.0,110.7293,110.7293,110.6951,110.7122,5284.0
2017-10-19 14:20:00,129.4,129.43,129.35,129.4,36797.0,110.7293,110.755,110.6865,110.7293,36797.0
2017-10-19 14:25:00,129.37,129.41,129.36,129.4,9013.0,110.7036,110.7379,110.6951,110.7293,9013.0
2017-10-19 14:30:00,129.4,129.41,129.37,129.4,12231.0,110.7293,110.7379,110.7036,110.7293,12231.0
2017-10-19 14:35:00,129.4,129.41,129.36,129.4,14171.0,110.7293,110.7379,110.6951,110.7293,14171.0
2017-10-19 14:40:00,129.4,129.41,129.37,129.39,7678.0,110.7293,110.7379,110.7036,110.7208,7678.0
2017-10-19 14:45:00,129.38,129.4,129.35,129.4,16368.0,110.7122,110.7293,110.6865,110.7293,16368.0
2017-10-19 14:50:00,129.38,129.4,129.37,129.39,7547.0,110.7122,110.7293,110.7036,110.7208,7547.0
2017-10-19 14:55:00,129.38,129.41,129.37,129.38,16489.0,110.7122,110.7379,110.7036,110.7122,16489.0
2017-10-19 15:00:00,129.38,129.41,129.36,129.39,59098.0,110.7122,110.7379,110.6951,110.7208,59098.0
2017-10-19 15:05:00,129.39,129.53,129.38,129.51,46079.0,110.7208,110.8406,110.7122,110.8234,46079.0
2017-10-19 15:10:00,129.52,129.69,129.52,129.67,22345.0,110.832,110.9775,110.832,110.9604,22345.0
2017-10-19 15:15:00,129.68,129.93,129.66,129.84,29796.0,110.9689,111.1828,110.9518,111.1058,29796.0
2017-10-19 15:20:00,129.85,129.86,129.73,129.78,28463.0,111.1144,111.1229,111.0117,111.0545,28463.0
2017-10-19 15:25:00,129.78,130.3,129.77,130.3,154371.0,111.0545,111.4995,111.0459,111.4995,154371.0
2017-10-19 15:30:00,130.27,130.33,130.09,130.25,39481.0,111.4738,111.5251,111.3198,111.4567,39481.0
2017-10-19 15:35:00,130.25,130.26,130.18,130.19,30986.0,111.4567,111.4652,111.3968,111.4053,30986.0
2017-10-19 15:40:00,130.2,130.22,129.94,130.0,25855.0,111.4139,111.431,111.1914,111.2427,25855.0
2017-10-19 15:45:00,130.0,130.11,129.98,130.05,48952.0,111.2427,111.3369,111.2256,111.2855,48952.0
2017-10-19 15:50:00,130.05,130.15,129.95,130.15,87364.0,111.2855,111.3711,111.2,111.3711,87364.0
2017-10-19 15:55:00,130.15,130.34,130.09,130.32,93245.0,111.3711,111.5337,111.3198,111.5166,93245.0
2017-10-20 09:30:00,130.82,131.42,130.5,131.26,62509.0,111.9444,112.4579,111.6706,112.3209,62509.0
2017-10-20 09:35:00,131.21,131.75,131.18,131.74,27849.0,112.2782,112.7402,112.2525,112.7317,27849.0
2017-10-20 09:40:00,131.73,131.76,131.51,131.68,13438.0,112.7231,112.7488,112.5349,112.6803,13438.0
2017-10-20 09:45:00,131.7,132.22,131.55,132.22,55241.0,112.6975,113.1424,112.5691,113.1424,55241.0
2017-10-20 09:50:00,132.17,132.19,132.0,132.04,16953.0,113.0996,113.1168,112.9542,112.9884,16953.0
2017-10-20 09:55:00,132.05,132.07,131.77,131.77,36958.0,112.997,113.0141,112.7574,112.7574,36958.0
2017-10-20 10:00:00,131.77,131.81,131.6,131.77,20470.0,112.7574,112.7916,112.6119,112.7574,20470.0
2017-10-20 10:05:00,131.78,131.89,131.56,131.56,16057.0,112.7659,112.86,112.5777,112.5777,16057.0
2017-10-20 10:10:00,131.55,131.67,131.55,131.67,7601.0,112.5691,112.6718,112.5691,112.6718,7601.0
2017-10-20 10:15:00,131.67,131.74,131.59,131.66,22355.0,112.6718,112.7317,112.6033,112.6632,22355.0
2017-10-20 10:20:00,131.64,131.73,131.57,131.7,18323.0,112.6461,112.7231,112.5862,112.6975,18323.0
2017-10-20 10:25:00,131.7,132.02,131.64,132.01,28861.0,112.6975,112.9713,112.6461,112.9627,28861.0
2017-10-20 10:30:00,131.93,132.03,131.88,132.03,7352.0,112.8943,112.9798,112.8515,112.9798,7352.0
2017-10-20 10:35:00,132.05,132.08,131.96,132.01,11951.0,112.997,113.0226,112.9199,112.9627,11951.0
2017-10-20 10:40:00,131.97,131.97,131.71,131.75,8869.0,112.9285,112.9285,112.706,112.7402,8869.0
2017-10-20 10:45:00,131.75,131.89,131.7,131.85,7560.0,112.7402,112.86,112.6975,112.8258,7560.0
2017-10-20 10:50:00,131.84,131.9,131.76,131.78,4850.0,112.8173,112.8686,112.7488,112.7659,4850.0
2017-10-20 10:55:00,131.75,131.84,131.7,131.83,7142.0,112.7402,112.8173,112.6975,112.8087,7142.0
2017-10-20 11:00:00,131.85,131.99,131.85,131.92,10036.0,112.8258,112.9456,112.8258,112.8857,10036.0
2017-10-20 11:05:00,131.91,131.99,131.91,131.95,8139.0,112.8772,112.9456,112.8772,112.9114,8139.0
2017-10-20 11:10:00,131.92,131.92,131.76,131.88,15236.0,112.8857,112.8857,112.7488,112.8515,15236.0
2017-10-20 11:15:00,131.86,131.91,131.73,131.77,29778.0,112.8344,112.8772,112.7231,112.7574,29778.0
2017-10-20 11:20:00,131.79,131.8,131.74,131.77,6968.0,112.7745,112.783,112.7317,112.7574,6968.0
2017-10-20 11:25:00,131.77,131.81,131.73,131.76,14343.0,112.7574,112.7916,112.7231,112.7488,14343.0
2017-10-20 11:30:00,131.77,131.81,131.73,131.76,13315.0,112.7574,112.7916,112.7231,112.7488,13315.0
2017-10-20 11:35:00,131.75,131.82,131.73,131.77,12456.0,112.7402,112.8001,112.7231,112.7574,12456.0
2017-10-20 11:40:00,131.75,131.8,131.74,131.79,12559.0,112.7402,112.783,112.7317,112.7745,12559.0
2017-10-20 11:45:00,131.78,131.96,131.76,131.96,26482.0,112.7659,112.9199,112.7488,112.9199,26482.0
2017-10-20 11:50:00,131.92,131.92,131.86,131.86,2837.0,112.8857,112.8857,112.8344,112.8344,2837.0
2017-10-20 11:55:00,131.87,131.9,131.81,131.87,12627.0,112.8429,112.8686,112.7916,112.8429,12627.0
2017-10-20 12:00:00,131.9,131.93,131.88,131.91,3265.0,112.8686,112.8943,112.8515,112.8772,3265.0
2017-10-20 12:05:00,131.9,131.92,131.83,131.91,7881.0,112.8686,112.8857,112.8087,112.8772,7881.0
2017-10-20 12:10:00,131.91,131.91,131.85,131.91,7949.0,112.8772,112.8772,112.8258,112.8772,7949.0
2017-10-20 12:15:00,131.92,132.01,131.92,132.0,6712.0,112.8857,112.9627,112.8857,112.9542,6712.0
2017-10-20 12:20:00,132.0,132.1,131.99,132.08,28948.0,112.9542,113.0397,112.9456,113.0226,28948.0
2017-10-20 12:25:00,132.07,132.12,132.07,132.12,3698.0,113.0141,113.0569,113.0141,113.0569,3698.0
2017-10-20 12:30:00,132.11,132.15,132.09,132.12,6805.0,113.0483,113.0825,113.0312,113.0569,6805.0
2017-10-20 12:35:00,132.12,132.14,132.09,132.1,6050.0,113.0569,113.074,113.0312,113.0397,6050.0
2017-10-20 12:40:00,132.1,132.11,132.06,132.1,9949.0,113.0397,113.0483,113.0055,113.0397,9949.0
2017-10-20 12:45:00,132.1,132.13,132.1,132.12,4699.0,113.0397,113.0654,113.0397,113.0569,4699.0
2017-10-20 12:50:00,132.12,132.13,132.05,132.05,7163.0,113.0569,113.0654,112.997,112.997,7163.0
2017-10-20 12:55:00,132.04,132.07,132.04,132.06,2900.0,112.9884,113.0141,112.9884,113.0055,2900.0
2017-10-20 13:00:00,132.07,132.07,131.98,132.02,4655.0,113.0141,113.0141,112.9371,112.9713,4655.0
2017-10-20 13:05:00,132.01,132.03,132.0,132.01,11567.0,112.9627,112.9798,112.9542,112.9627,11567.0
2017-10-20 13:10:00,132.02,132.05,132.0,132.02,18054.0,112.9713,112.997,112.9542,112.9713,18054.0
2017-10-20 13:15:00,132.0,132.06,131.95,132.06,80805.0,112.9542,113.0055,112.9114,113.0055,80805.0
2017-10-20 13:20:00,132.06,132.16,132.06,132.16,3300.0,113.0055,113.0911,113.0055,113.0911,3300.0
2017-10-20 13:25:00,132.17,132.17,132.11,132.16,6313.0,113.0996,113.0996,113.0483,113.0911,6313.0
2017-10-20 13:30:00,132.19,132.24,132.19,132.2,5813.0,113.1168,113.1595,113.1168,113.1253,5813.0
2017-10-20 13:35:00,132.22,132.26,132.21,132.25,5572.0,113.1424,113.1767,113.1339,113.1681,5572.0
2017-10-20 13:40:00,132.26,132.43,132.26,132.42,8040.0,113.1767,113.3221,113.1767,113.3136,8040.0
2017-10-20 13:45:00,132.42,132.46,132.16,132.18,25931.0,113.3136,113.3478,113.0911,113.1082,25931.0
2017-10-20 13:50:00,132.16,132.23,132.15,132.23,6269.0,113.0911,113.151,113.0825,113.151,6269.0
2017-10-20 13:55:00,132.24,132.33,132.23,132.3,5099.0,113.1595,113.2366,113.151,113.2109,5099.0
2017-10-20 14:00:00,132.31,132.37,132.3,132.3,8368.0,113.2194,113.2708,113.2109,113.2109,8368.0
2017-10-20 14:05:00,132.31,132.33,132.25,132.26,61821.0,113.2194,113.2366,113.1681,113.1767,61821.0
2017-10-20 14:10:00,132.23,132.24,132.12,132.14,6114.0,113.151,113.1595,113.0569,113.074,6114.0
2017-10-20 14:15:00,132.15,132.24,132.14,132.22,18414.0,113.0825,113.1595,113.074,113.1424,18414.0
2017-10-20 14:20:00,132.24,132.32,132.17,132.24,24459.0,113.1595,113.228,113.0996,113.1595,24459.0
2017-10-20 14:25:00,132.27,132.35,132.24,132.29,55145.0,113.1852,113.2537,113.1595,113.2023,55145.0
2017-10-20 14:30:00,132.31,132.37,132.29,132.36,10361.0,113.2194,113.2708,113.2023,113.2622,10361.0
2017-10-20 14:35:00,132.35,132.39,132.33,132.39,5581.0,113.2537,113.2879,113.2366,113.2879,5581.0
2017-10-20 14:40:00,132.39,132.39,132.31,132.36,12618.0,113.2879,113.2879,113.2194,113.2622,12618.0
2017-10-20 14:45:00,132.36,132.38,132.29,132.36,12918.0,113.2622,113.2793,113.2023,113.2622,12918.0
2017-10-20 14:50:00,132.35,132.35,132.25,132.3,15352.0,113.2537,113.2537,113.1681,113.2109,15352.0
2017-10-20 14:55:00,132.29,132.31,132.27,132.29,12599.0,113.2023,113.2194,113.1852,113.2023,12599.0
2017-10-20 15:00:00,132.29,132.39,132.29,132.33,10994.0,113.2023,113.2879,113.2023,113.2366,10994.0
2017-10-20 15:05:00,132.34,132.39,132.3,132.33,21521.0,113.2451,113.2879,113.2109,113.2366,21521.0
2017-10-20 15:10:00,132.34,132.5,132.31,132.5,24082.0,113.2451,113.382,113.2194,113.382,24082.0
2017-10-20 15:15:00,132.5,132.55,132.46,132.52,15892.0,113.382,113.4248,113.3478,113.3991,15892.0
2017-10-20 15:20:00,132.51,132.54,132.48,132.53,13068.0,113.3906,113.4163,113.3649,113.4077,13068.0
2017-10-20 15:25:00,132.54,132.63,132.5,132.52,14622.0,113.4163,113.4933,113.382,113.3991,14622.0
2017-10-20 15:30:00,132.51,132.68,132.49,132.63,19409.0,113.3906,113.5361,113.3735,113.4933,19409.0
2017-10-20 15:35:00,132.63,132.88,132.62,132.85,43564.0,113.4933,113.7072,113.4847,113.6815,43564.0
2017-10-20 15:40:00,132.86,132.86,132.66,132.83,35389.0,113.6901,113.6901,113.5189,113.6644,35389.0
2017-10-20 15:45:00,132.81,132.82,132.72,132.73,39828.0,113.6473,113.6559,113.5703,113.5788,39828.0
2017-10-20 15:50:00,132.74,132.81,132.73,132.77,43830.0,113.5874,113.6473,113.5788,113.6131,43830.0
2017-10-20 15:55:00,132.77,132.77,132.62,132.74,88915.0,113.6131,113.6131,113.4847,113.5874,88915.0
2017-10-23 09:30:00,133.01,133.01,132.19,132.2,15817.0,113.8184,113.8184,113.1168,113.1253,15817.0
2017-10-23 09:35:00,132.19,132.91,132.19,132.81,5102.0,113.1168,113.7329,113.1168,113.6473,5102.0
2017-10-23 09:40:00,132.79,133.22,132.76,133.21,6652.0,113.6302,113.9981,113.6045,113.9896,6652.0
2017-10-23 09:45:00,133.25,133.35,133.11,133.17,9229.0,114.0238,114.1094,113.904,113.9554,9229.0
2017-10-23 09:50:00,133.15,133.24,132.92,133.03,10260.0,113.9382,114.0153,113.7414,113.8356,10260.0
2017-10-23 09:55:00,133.08,133.39,132.89,132.99,33104.0,113.8783,114.1436,113.7158,113.8013,33104.0
2017-10-23 10:00:00,133.0,133.46,132.99,133.46,10221.0,113.8099,114.2035,113.8013,114.2035,10221.0
2017-10-23 10:05:00,133.35,133.42,133.0,133.05,16135.0,114.1094,114.1693,113.8099,113.8527,16135.0
2017-10-23 10:10:00,133.0,133.25,133.0,133.22,12488.0,113.8099,114.0238,113.8099,113.9981,12488.0
2017-10-23 10:15:00,133.26,133.3,132.94,132.99,34023.0,114.0324,114.0666,113.7585,113.8013,34023.0
2017-10-23 10:20:00,133.01,133.41,132.87,133.25,17095.0,113.8184,114.1607,113.6986,114.0238,17095.0
2017-10-23 10:25:00,133.28,133.65,133.28,133.56,26957.0,114.0495,114.3661,114.0495,114.2891,26957.0
2017-10-23 10:30:00,133.6,133.75,133.6,133.68,30610.0,114.3233,114.4517,114.3233,114.3918,30610.0
2017-10-23 10:35:00,133.68,133.73,133.5,133.5,18035.0,114.3918,114.4346,114.2377,114.2377,18035.0
2017-10-23 10:40:00,133.5,133.6,133.5,133.5,30496.0,114.2377,114.3233,114.2377,114.2377,30496.0
2017-10-23 10:45:00,133.5,133.58,133.41,133.52,10868.0,114.2377,114.3062,114.1607,114.2549,10868.0
2017-10-23 10:50:00,133.52,133.77,133.46,133.74,11998.0,114.2549,114.4688,114.2035,114.4431,11998.0
2017-10-23 10:55:00,133.63,133.69,133.53,133.57,11387.0,114.349,114.4003,114.2634,114.2976,11387.0
2017-10-23 11:00:00,133.6,133.68,133.48,133.48,8805.0,114.3233,114.3918,114.2206,114.2206,8805.0
2017-10-23 11:05:00,133.51,133.59,133.46,133.58,23438.0,114.2463,114.3148,114.2035,114.3062,23438.0
2017-10-23 11:10:00,133.53,133.55,133.46,133.52,6918.0,114.2634,114.2805,114.2035,114.2549,6918.0
2017-10-23 11:15:00,133.53,133.58,133.47,133.55,3252.0,114.2634,114.3062,114.2121,114.2805,3252.0
2017-10-23 11:20:00,133.55,133.58,133.5,133.58,6169.0,114.2805,114.3062,114.2377,114.3062,6169.0
2017-10-23 11:25:00,133.54,133.57,133.51,133.56,13900.0,114.272,114.2976,114.2463,114.2891,13900.0
2017-10-23 11:30:00,133.57,133.57,133.25,133.25,36948.0,114.2976,114.2976,114.0238,114.0238,36948.0
2017-10-23 11:35:00,133.19,133.19,132.94,132.97,8780.0,113.9725,113.9725,113.7585,113.7842,8780.0
2017-10-23 11:40:00,132.88,132.94,132.84,132.87,2922.0,113.7072,113.7585,113.673,113.6986,2922.0
2017-10-23 11:45:00,132.92,133.08,132.9,132.94,24916.0,113.7414,113.8783,113.7243,113.7585,24916.0
2017-10-23 11:50:00,133.02,133.04,132.92,132.92,1023.0,113.827,113.8441,113.7414,113.7414,1023.0
2017-10-23 11:55:00,132.92,133.02,132.91,133.0,4388.0,113.7414,113.827,113.7329,113.8099,4388.0
2017-10-23 12:00:00,132.99,133.09,132.99,133.06,9956.0,113.8013,113.8869,113.8013,113.8612,9956.0
2017-10-23 12:05:00,133.06,133.1,133.02,133.02,15615.0,113.8612,113.8955,113.827,113.827,15615.0
2017-10-23 12:10:00,133.02,133.03,132.96,133.03,1900.0,113.827,113.8356,113.7757,113.8356,1900.0
2017-10-23 12:15:00,133.0,133.0,132.92,132.98,11588.0,113.8099,113.8099,113.7414,113.7928,11588.0
2017-10-23 12:20:00,132.95,133.08,132.95,133.07,2700.0,113.7671,113.8783,113.7671,113.8698,2700.0
2017-10-23 12:25:00,133.07,133.07,132.92,132.99,4706.0,113.8698,113.8698,113.7414,113.8013,4706.0
2017-10-23 12:30:00,132.99,133.08,132.99,133.08,6333.0,113.8013,113.8783,113.8013,113.8783,6333.0
2017-10-23 12:35:00,133.06,133.13,132.99,133.07,9855.0,113.8612,113.9211,113.8013,113.8698,9855.0
2017-10-23 12:40:00,133.05,133.07,133.01,133.07,5174.0,113.8527,113.8698,113.8184,113.8698,5174.0
2017-10-23 12:45:00,133.05,133.08,133.02,133.03,6462.0,113.8527,113.8783,113.827,113.8356,6462.0
2017-10-23 12:50:00,133.03,133.07,132.98,133.03,3407.0,113.8356,113.8698,113.7928,113.8356,3407.0
2017-10-23 12:55:00,133.03,133.08,133.02,133.02,7290.0,113.8356,113.8783,113.827,113.827,7290.0
2017-10-23 13:00:00,133.04,133.05,133.0,133.0,2404.0,113.8441,113.8527,113.8099,113.8099,2404.0
2017-10-23 13:05:00,133.01,133.02,132.95,132.96,6799.0,113.8184,113.827,113.7671,113.7757,6799.0
2017-10-23 13:10:00,132.94,132.95,132.6,132.74,16952.0,113.7585,113.7671,113.4676,113.5874,16952.0
2017-10-23 13:15:00,132.78,132.78,132.69,132.72,4731.0,113.6216,113.6216,113.5446,113.5703,4731.0
2017-10-23 13:20:00,132.7,132.74,132.65,132.67,3468.0,113.5532,113.5874,113.5104,113.5275,3468.0
2017-10-23 13:25:00,132.67,132.72,132.58,132.72,4300.0,113.5275,113.5703,113.4505,113.5703,4300.0
2017-10-23 13:30:00,132.74,132.79,132.63,132.63,4000.0,113.5874,113.6302,113.4933,113.4933,4000.0
2017-10-23 13:35:00,132.63,132.78,132.58,132.58,4591.0,113.4933,113.6216,113.4505,113.4505,4591.0
2017-10-23 13:40:00,132.58,132.69,132.56,132.64,14788.0,113.4505,113.5446,113.4334,113.5018,14788.0
2017-10-23 13:45:00,132.67,132.73,132.64,132.7,5124.0,113.5275,113.5788,113.5018,113.5532,5124.0
2017-10-23 13:50:00,132.71,132.71,132.65,132.65,5200.0,113.5617,113.5617,113.5104,113.5104,5200.0
2017-10-23 13:55:00,132.66,132.68,132.61,132.68,3382.0,113.5189,113.5361,113.4762,113.5361,3382.0
2017-10-23 14:00:00,132.66,132.73,132.47,132.71,20721.0,113.5189,113.5788,113.3564,113.5617,20721.0
2017-10-23 14:05:00,132.68,132.72,132.59,132.63,8619.0,113.5361,113.5703,113.459,113.4933,8619.0
2017-10-23 14:10:00,132.62,132.63,132.54,132.54,2783.0,113.4847,113.4933,113.4163,113.4163,2783.0
2017-10-23 14:15:00,132.56,132.6,132.51,132.52,9727.0,113.4334,113.4676,113.3906,113.3991,9727.0
2017-10-23 14:20:00,132.51,132.58,132.46,132.58,11003.0,113.3906,113.4505,113.3478,113.4505,11003.0
2017-10-23 14:25:00,132.6,132.61,132.15,132.54,33301.0,113.4676,113.4762,113.0825,113.4163,33301.0
2017-10-23 14:30:00,132.52,132.75,132.48,132.66,12104.0,113.3991,113.596,113.3649,113.5189,12104.0
2017-10-23 14:35:00,132.66,132.73,132.56,132.57,5886.0,113.5189,113.5788,113.4334,113.4419,5886.0
2017-10-23 14:40:00,132.55,132.57,132.49,132.52,6050.0,113.4248,113.4419,113.3735,113.3991,6050.0
2017-10-23 14:45:00,132.5,132.5,132.42,132.43,4489.0,113.382,113.382,113.3136,113.3221,4489.0
2017-10-23 14:50:00,132.42,132.53,132.42,132.49,11653.0,113.3136,113.4077,113.3136,113.3735,11653.0
2017-10-23 14:55:00,132.49,132.57,132.49,132.55,5447.0,113.3735,113.4419,113.3735,113.4248,5447.0
2017-10-23 15:00:00,132.53,132.6,132.53,132.56,8687.0,113.4077,113.4676,113.4077,113.4334,8687.0
2017-10-23 15:05:00,132.53,132.57,132.49,132.57,5200.0,113.4077,113.4419,113.3735,113.4419,5200.0
2017-10-23 15:10:00,132.57,132.57,132.47,132.48,5423.0,113.4419,113.4419,113.3564,113.3649,5423.0
2017-10-23 15:15:00,132.48,132.52,132.42,132.42,7512.0,113.3649,113.3991,113.3136,113.3136,7512.0
2017-10-23 15:20:00,132.42,132.45,132.35,132.39,3561.0,113.3136,113.3392,113.2537,113.2879,3561.0
2017-10-23 15:25:00,132.4,132.42,132.33,132.39,9850.0,113.2965,113.3136,113.2366,113.2879,9850.0
2017-10-23 15:30:00,132.38,132.41,132.34,132.36,15345.0,113.2793,113.305,113.2451,113.2622,15345.0
2017-10-23 15:35:00,132.37,132.37,132.13,132.19,13527.0,113.2708,113.2708,113.0654,113.1168,13527.0
2017-10-23 15:40:00,132.19,132.22,132.07,132.14,23635.0,113.1168,113.1424,113.0141,113.074,23635.0
2017-10-23 15:45:00,132.12,132.2,132.06,132.12,28667.0,113.0569,113.1253,113.0055,113.0569,28667.0
2017-10-23 15:50:00,132.11,132.12,131.99,132.06,34170.0,113.0483,113.0569,112.9456,113.0055,34170.0
2017-10-23 15:55:00,132.06,132.07,131.77,131.88,92165.0,113.0055,113.0141,112.7574,112.8515,92165.0
2017-10-24 09:30:00,132.64,134.12,132.32,134.1,21837.0,113.5018,114.7683,113.228,114.7512,21837.0
2017-10-24 09:35:00,134.1,134.16,133.71,134.13,183140.0,114.7512,114.8025,114.4174,114.7768,183140.0
2017-10-24 09:40:00,134.08,134.41,133.86,133.86,28157.0,114.7341,115.0164,114.5458,114.5458,28157.0
2017-10-24 09:45:00,133.88,134.25,133.87,134.07,17937.0,114.5629,114.8795,114.5544,114.7255,17937.0
2017-10-24 09:50:00,134.08,134.14,133.66,133.91,30642.0,114.7341,114.7854,114.3747,114.5886,30642.0
2017-10-24 09:55:00,133.85,133.97,133.72,133.87,48869.0,114.5372,114.6399,114.426,114.5544,48869.0
2017-10-24 10:00:00,133.85,133.9,133.76,133.83,23880.0,114.5372,114.58,114.4602,114.5201,23880.0
2017-10-24 10:05:00,133.8,133.8,133.46,133.62,13490.0,114.4945,114.4945,114.2035,114.3404,13490.0
2017-10-24 10:10:00,133.64,133.71,133.56,133.59,11998.0,114.3575,114.4174,114.2891,114.3148,11998.0
2017-10-24 10:15:00,133.59,133.63,133.37,133.4,9675.0,114.3148,114.349,114.1265,114.1522,9675.0
2017-10-24 10:20:00,133.4,133.55,133.25,133.32,18149.0,114.1522,114.2805,114.0238,114.0837,18149.0
2017-10-24 10:25:00,133.32,133.51,133.32,133.38,11086.0,114.0837,114.2463,114.0837,114.1351,11086.0
2017-10-24 10:30:00,133.4,133.46,133.36,133.43,14634.0,114.1522,114.2035,114.1179,114.1778,14634.0
2017-10-24 10:35:00,133.42,133.54,133.4,133.42,10746.0,114.1693,114.272,114.1522,114.1693,10746.0
2017-10-24 10:40:00,133.4,133.49,133.4,133.45,13863.0,114.1522,114.2292,114.1522,114.195,13863.0
2017-10-24 10:45:00,133.45,133.49,133.04,133.12,42882.0,114.195,114.2292,113.8441,113.9126,42882.0
2017-10-24 10:50:00,133.12,133.37,133.04,133.34,23782.0,113.9126,114.1265,113.8441,114.1008,23782.0
2017-10-24 10:55:00,133.37,133.41,133.1,133.2,20272.0,114.1265,114.1607,113.8955,113.981,20272.0
2017-10-24 11:00:00,133.21,133.37,133.13,133.19,15853.0,113.9896,114.1265,113.9211,113.9725,15853.0
2017-10-24 11:05:00,133.22,133.26,133.14,133.15,9795.0,113.9981,114.0324,113.9297,113.9382,9795.0
2017-10-24 11:10:00,133.14,133.17,132.87,132.99,11020.0,113.9297,113.9554,113.6986,113.8013,11020.0
2017-10-24 11:15:00,132.99,133.07,132.86,132.9,10990.0,113.8013,113.8698,113.6901,113.7243,10990.0
2017-10-24 11:20:00,132.91,133.01,132.89,132.94,10546.0,113.7329,113.8184,113.7158,113.7585,10546.0
2017-10-24 11:25:00,132.92,133.08,132.92,133.0,12210.0,113.7414,113.8783,113.7414,113.8099,12210.0
2017-10-24 11:30:00,133.02,133.06,132.8,132.81,10918.0,113.827,113.8612,113.6387,113.6473,10918.0
2017-10-24 11:35:00,132.78,133.14,132.77,133.13,60999.0,113.6216,113.9297,113.6131,113.9211,60999.0
2017-10-24 11:40:00,133.16,133.29,133.16,133.28,8457.0,113.9468,114.058,113.9468,114.0495,8457.0
2017-10-24 11:45:00,133.26,133.42,133.22,133.36,10022.0,114.0324,114.1693,113.9981,114.1179,10022.0
2017-10-24 11:50:00,133.38,133.43,133.33,133.38,15279.0,114.1351,114.1778,114.0923,114.1351,15279.0
2017-10-24 11:55:00,133.38,133.6,133.34,133.43,31472.0,114.1351,114.3233,114.1008,114.1778,31472.0
2017-10-24 12:00:00,133.41,133.52,133.39,133.43,17039.0,114.1607,114.2549,114.1436,114.1778,17039.0
2017-10-24 12:05:00,133.43,133.49,133.39,133.49,5290.0,114.1778,114.2292,114.1436,114.2292,5290.0
2017-10-24 12:10:00,133.48,133.56,133.41,133.41,15633.0,114.2206,114.2891,114.1607,114.1607,15633.0
2017-10-24 12:15:00,133.4,133.48,133.34,133.38,8524.0,114.1522,114.2206,114.1008,114.1351,8524.0
2017-10-24 12:20:00,133.36,133.45,133.36,133.45,6423.0,114.1179,114.195,114.1179,114.195,6423.0
2017-10-24 12:25:00,133.44,133.48,133.42,133.47,3800.0,114.1864,114.2206,114.1693,114.2121,3800.0
2017-10-24 12:30:00,133.48,133.48,133.25,133.31,14172.0,114.2206,114.2206,114.0238,114.0752,14172.0
2017-10-24 12:35:00,133.29,133.42,133.28,133.39,12210.0,114.058,114.1693,114.0495,114.1436,12210.0
2017-10-24 12:40:00,133.4,133.47,133.28,133.3,9825.0,114.1522,114.2121,114.0495,114.0666,9825.0
2017-10-24 12:45:00,133.3,133.41,133.27,133.33,13544.0,114.0666,114.1607,114.0409,114.0923,13544.0
2017-10-24 12:50:00,133.32,133.32,133.26,133.28,8821.0,114.0837,114.0837,114.0324,114.0495,8821.0
2017-10-24 12:55:00,133.25,133.27,133.08,133.16,12881.0,114.0238,114.0409,113.8783,113.9468,12881.0
2017-10-24 13:00:00,133.18,133.27,133.13,133.18,14107.0,113.9639,114.0409,113.9211,113.9639,14107.0
2017-10-24 13:05:00,133.17,133.17,133.04,133.09,12482.0,113.9554,113.9554,113.8441,113.8869,12482.0
2017-10-24 13:10:00,133.1,133.12,133.04,133.05,8240.0,113.8955,113.9126,113.8441,113.8527,8240.0
2017-10-24 13:15:00,133.05,133.07,132.93,132.99,9558.0,113.8527,113.8698,113.75,113.8013,9558.0
2017-10-24 13:20:00,132.97,133.04,132.96,132.96,9130.0,113.7842,113.8441,113.7757,113.7757,9130.0
2017-10-24 13:25:00,132.97,133.0,132.91,132.94,6200.0,113.7842,113.8099,113.7329,113.7585,6200.0
2017-10-24 13:30:00,132.93,132.97,132.93,132.94,12372.0,113.75,113.7842,113.75,113.7585,12372.0
2017-10-24 13:35:00,132.94,132.98,132.85,132.87,11640.0,113.7585,113.7928,113.6815,113.6986,11640.0
2017-10-24 13:40:00,132.88,132.92,132.87,132.88,5800.0,113.7072,113.7414,113.6986,113.7072,5800.0
2017-10-24 13:45:00,132.89,132.89,132.86,132.87,4570.0,113.7158,113.7158,113.6901,113.6986,4570.0
2017-10-24 13:50:00,132.88,132.9,132.84,132.86,7646.0,113.7072,113.7243,113.673,113.6901,7646.0
2017-10-24 13:55:00,132.87,132.87,132.83,132.83,16911.0,113.6986,113.6986,113.6644,113.6644,16911.0
2017-10-24 14:00:00,132.84,132.9,132.82,132.88,13724.0,113.673,113.7243,113.6559,113.7072,13724.0
2017-10-24 14:05:00,132.88,132.92,132.84,132.84,12106.0,113.7072,113.7414,113.673,113.673,12106.0
2017-10-24 14:10:00,132.85,132.88,132.75,132.76,12551.0,113.6815,113.7072,113.596,113.6045,12551.0
2017-10-24 14:15:00,132.76,132.8,132.7,132.8,12431.0,113.6045,113.6387,113.5532,113.6387,12431.0
2017-10-24 14:20:00,132.8,132.92,132.8,132.86,11833.0,113.6387,113.7414,113.6387,113.6901,11833.0
2017-10-24 14:25:00,132.87,132.87,132.77,132.81,16824.0,113.6986,113.6986,113.6131,113.6473,16824.0
2017-10-24 14:30:00,132.81,133.09,132.81,133.06,16279.0,113.6473,113.8869,113.6473,113.8612,16279.0
2017-10-24 14:35:00,133.07,133.09,132.98,132.98,13014.0,113.8698,113.8869,113.7928,113.7928,13014.0
2017-10-24 14:40:00,132.97,132.98,132.88,132.9,13210.0,113.7842,113.7928,113.7072,113.7243,13210.0
2017-10-24 14:45:00,132.89,132.89,132.77,132.77,18135.0,113.7158,113.7158,113.6131,113.6131,18135.0
2017-10-24 14:50:00,132.82,132.85,132.77,132.84,9074.0,113.6559,113.6815,113.6131,113.673,9074.0
2017-10-24 14:55:00,132.83,132.85,132.74,132.74,15002.0,113.6644,113.6815,113.5874,113.5874,15002.0
2017-10-24 15:00:00,132.76,132.92,132.75,132.92,16124.0,113.6045,113.7414,113.596,113.7414,16124.0
2017-10-24 15:05:00,132.91,132.91,132.59,132.71,18308.0,113.7329,113.7329,113.459,113.5617,18308.0
2017-10-24 15:10:00,132.74,132.9,132.72,132.76,16453.0,113.5874,113.7243,113.5703,113.6045,16453.0
2017-10-24 15:15:00,132.75,132.91,132.74,132.82,14086.0,113.596,113.7329,113.5874,113.6559,14086.0
2017-10-24 15:20:00,132.81,132.84,132.72,132.76,13090.0,113.6473,113.673,113.5703,113.6045,13090.0
2017-10-24 15:25:00,132.75,132.75,132.62,132.73,17477.0,113.596,113.596,113.4847,113.5788,17477.0
2017-10-24 15:30:00,132.71,132.86,132.71,132.76,26705.0,113.5617,113.6901,113.5617,113.6045,26705.0
2017-10-24 15:35:00,132.78,132.79,132.67,132.68,37329.0,113.6216,113.6302,113.5275,113.5361,37329.0
2017-10-24 15:40:00,132.68,132.68,132.49,132.5,33848.0,113.5361,113.5361,113.3735,113.382,33848.0
2017-10-24 15:45:00,132.47,132.51,132.32,132.43,65446.0,113.3564,113.3906,113.228,113.3221,65446.0
2017-10-24 15:50:00,132.43,132.52,132.26,132.28,92590.0,113.3221,113.3991,113.1767,113.1938,92590.0
2017-10-24 15:55:00,132.27,132.37,132.04,132.36,124487.0,113.1852,113.2708,112.9884,113.2622,124487.0
2017-10-25 09:30:00,129.87,131.9,127.83,128.46,42555.0,111.1315,112.8686,109.3859,109.9249,42555.0
2017-10-25 09:35:00,128.6,130.56,128.46,130.47,22035.0,110.0447,111.7219,109.9249,111.6449,22035.0
2017-10-25 09:40:00,130.24,130.97,130.2,130.49,32793.0,111.4481,112.0728,111.4139,111.662,32793.0
2017-10-25 09:45:00,130.5,130.5,129.46,129.46,29559.0,111.6706,111.6706,110.7807,110.7807,29559.0
2017-10-25 09:50:00,129.37,129.57,129.24,129.57,38989.0,110.7036,110.8748,110.5924,110.8748,38989.0
2017-10-25 09:55:00,129.52,130.01,129.44,129.72,45746.0,110.832,111.2513,110.7635,111.0031,45746.0
2017-10-25 10:00:00,129.66,129.85,129.52,129.68,81091.0,110.9518,111.1144,110.832,110.9689,81091.0
2017-10-25 10:05:00,129.77,129.77,128.96,128.96,56023.0,111.0459,111.0459,110.3528,110.3528,56023.0
2017-10-25 10:10:00,128.96,129.07,128.56,128.66,23144.0,110.3528,110.4469,110.0105,110.0961,23144.0
2017-10-25 10:15:00,128.68,128.81,128.51,128.58,28234.0,110.1132,110.2244,109.9677,110.0276,28234.0
2017-10-25 10:20:00,128.58,128.96,128.42,128.95,33802.0,110.0276,110.3528,109.8907,110.3442,33802.0
2017-10-25 10:25:00,128.95,129.02,128.54,128.76,25574.0,110.3442,110.4041,109.9934,110.1817,25574.0
2017-10-25 10:30:00,128.76,129.06,128.7,128.8,28946.0,110.1817,110.4384,110.1303,110.2159,28946.0
2017-10-25 10:35:00,128.83,128.97,128.69,128.97,57220.0,110.2416,110.3614,110.1218,110.3614,57220.0
2017-10-25 10:40:00,128.97,128.97,128.7,128.72,57706.0,110.3614,110.3614,110.1303,110.1474,57706.0
2017-10-25 10:45:00,128.73,128.8,128.14,128.2,61085.0,110.156,110.2159,109.6511,109.7025,61085.0
2017-10-25 10:50:00,128.27,128.31,127.69,127.9,54418.0,109.7624,109.7966,109.2661,109.4458,54418.0
2017-10-25 10:55:00,127.86,128.04,126.17,126.8,99900.0,109.4115,109.5656,107.9654,108.5045,99900.0
2017-10-25 11:00:00,126.84,126.87,125.8,126.64,85497.0,108.5387,108.5644,107.6488,108.3676,85497.0
2017-10-25 11:05:00,126.61,127.3,126.6,127.25,44858.0,108.3419,108.9323,108.3333,108.8895,44858.0
2017-10-25 11:10:00,127.24,127.75,127.18,127.61,37744.0,108.881,109.3174,108.8296,109.1976,37744.0
2017-10-25 11:15:00,127.66,127.82,126.59,126.67,67422.0,109.2404,109.3773,108.3248,108.3932,67422.0
2017-10-25 11:20:00,126.63,127.0,126.59,126.64,36130.0,108.359,108.6756,108.3248,108.3676,36130.0
2017-10-25 11:25:00,126.59,127.0,126.53,127.0,30916.0,108.3248,108.6756,108.2734,108.6756,30916.0
2017-10-25 11:30:00,126.97,127.77,126.96,127.7,28551.0,108.6499,109.3345,108.6414,109.2746,28551.0
2017-10-25 11:35:00,127.79,127.89,127.63,127.89,15750.0,109.3516,109.4372,109.2147,109.4372,15750.0
2017-10-25 11:40:00,127.82,127.86,127.46,127.51,16994.0,109.3773,109.4115,109.0692,109.112,16994.0
2017-10-25 11:45:00,127.56,127.76,127.49,127.54,26538.0,109.1548,109.326,109.0949,109.1377,26538.0
2017-10-25 11:50:00,127.57,127.69,127.38,127.69,16375.0,109.1634,109.2661,109.0008,109.2661,16375.0
2017-10-25 11:55:00,127.7,127.91,127.67,127.89,22883.0,109.2746,109.4543,109.2489,109.4372,22883.0
2017-10-25 12:00:00,127.89,127.89,127.68,127.68,13733.0,109.4372,109.4372,109.2575,109.2575,13733.0
2017-10-25 12:05:00,127.67,127.7,127.54,127.54,15339.0,109.2489,109.2746,109.1377,109.1377,15339.0
2017-10-25 12:10:00,127.53,127.56,127.29,127.5,16489.0,109.1291,109.1548,108.9238,109.1035,16489.0
2017-10-25 12:15:00,127.52,127.54,127.33,127.37,23828.0,109.1206,109.1377,108.958,108.9922,23828.0
2017-10-25 12:20:00,127.35,127.35,126.92,127.15,17298.0,108.9751,108.9751,108.6072,108.804,17298.0
2017-10-25 12:25:00,127.18,127.35,127.13,127.22,19995.0,108.8296,108.9751,108.7869,108.8639,19995.0
2017-10-25 12:30:00,127.21,127.22,126.85,127.12,25792.0,108.8553,108.8639,108.5473,108.7783,25792.0
2017-10-25 12:35:00,127.13,127.3,127.09,127.18,14402.0,108.7869,108.9323,108.7526,108.8296,14402.0
2017-10-25 12:40:00,127.22,127.71,127.16,127.64,20568.0,108.8639,109.2832,108.8125,109.2233,20568.0
2017-10-25 12:45:00,127.62,127.94,127.59,127.71,18347.0,109.2062,109.48,109.1805,109.2832,18347.0
2017-10-25 12:50:00,127.71,128.21,127.7,128.12,15788.0,109.2832,109.711,109.2746,109.634,15788.0
2017-10-25 12:55:00,128.12,128.23,127.83,127.88,21852.0,109.634,109.7281,109.3859,109.4286,21852.0
2017-10-25 13:00:00,127.88,127.91,127.7,127.75,15394.0,109.4286,109.4543,109.2746,109.3174,15394.0
2017-10-25 13:05:00,127.77,128.37,127.73,128.22,29690.0,109.3345,109.8479,109.3003,109.7196,29690.0
2017-10-25 13:10:00,128.26,128.35,128.18,128.33,9414.0,109.7538,109.8308,109.6853,109.8137,9414.0
2017-10-25 13:15:00,128.27,128.31,128.08,128.1,11630.0,109.7624,109.7966,109.5998,109.6169,11630.0
2017-10-25 13:20:00,128.07,128.34,128.05,128.32,19589.0,109.5912,109.8223,109.5741,109.8051,19589.0
2017-10-25 13:25:00,128.31,128.46,127.91,127.92,21795.0,109.7966,109.9249,109.4543,109.4629,21795.0
2017-10-25 13:30:00,127.94,128.18,127.76,128.16,24471.0,109.48,109.6853,109.326,109.6682,24471.0
2017-10-25 13:35:00,128.13,128.18,127.97,128.08,15754.0,109.6426,109.6853,109.5057,109.5998,15754.0
2017-10-25 13:40:00,128.06,128.09,127.86,127.95,28827.0,109.5827,109.6083,109.4115,109.4885,28827.0
2017-10-25 13:45:00,127.94,128.22,127.94,128.21,24045.0,109.48,109.7196,109.48,109.711,24045.0
2017-10-25 13:50:00,128.21,128.37,127.86,127.87,28196.0,109.711,109.8479,109.4115,109.4201,28196.0
2017-10-25 13:55:00,127.96,128.23,127.89,128.21,17967.0,109.4971,109.7281,109.4372,109.711,17967.0
2017-10-25 14:00:00,128.19,128.21,127.76,127.76,17749.0,109.6939,109.711,109.326,109.326,17749.0
2017-10-25 14:05:00,127.84,128.13,127.84,127.88,19161.0,109.3944,109.6426,109.3944,109.4286,19161.0
2017-10-25 14:10:00,127.85,128.05,127.76,127.93,19760.0,109.403,109.5741,109.326,109.4714,19760.0
2017-10-25 14:15:00,127.97,128.08,127.81,127.88,17351.0,109.5057,109.5998,109.3687,109.4286,17351.0
2017-10-25 14:20:00,127.89,128.03,127.82,127.98,11382.0,109.4372,109.557,109.3773,109.5142,11382.0
2017-10-25 14:25:00,128.01,128.15,127.8,127.8,32593.0,109.5399,109.6597,109.3602,109.3602,32593.0
2017-10-25 14:30:00,127.77,127.83,127.36,127.36,40179.0,109.3345,109.3859,108.9837,108.9837,40179.0
2017-10-25 14:35:00,127.41,127.61,127.25,127.39,22324.0,109.0265,109.1976,108.8895,109.0093,22324.0
2017-10-25 14:40:00,127.4,127.68,127.32,127.59,19724.0,109.0179,109.2575,108.9494,109.1805,19724.0
2017-10-25 14:45:00,127.59,127.61,127.27,127.36,19959.0,109.1805,109.1976,108.9067,108.9837,19959.0
2017-10-25 14:50:00,127.34,127.43,126.75,127.11,57337.0,108.9666,109.0436,108.4617,108.7697,57337.0
2017-10-25 14:55:00,127.11,127.27,127.05,127.06,49877.0,108.7697,108.9067,108.7184,108.727,49877.0
2017-10-25 15:00:00,127.07,127.54,127.04,127.54,63948.0,108.7355,109.1377,108.7098,109.1377,63948.0
2017-10-25 15:05:00,127.51,127.79,127.45,127.57,47314.0,109.112,109.3516,109.0607,109.1634,47314.0
2017-10-25 15:10:00,127.57,127.9,127.54,127.87,42779.0,109.1634,109.4458,109.1377,109.4201,42779.0
2017-10-25 15:15:00,127.88,128.17,127.88,128.09,34254.0,109.4286,109.6768,109.4286,109.6083,34254.0
2017-10-25 15:20:00,128.13,128.32,128.11,128.24,27614.0,109.6426,109.8051,109.6254,109.7367,27614.0
2017-10-25 15:25:00,128.22,128.33,128.17,128.26,27781.0,109.7196,109.8137,109.6768,109.7538,27781.0
2017-10-25 15:30:00,128.28,128.29,128.01,128.04,53122.0,109.7709,109.7795,109.5399,109.5656,53122.0
2017-10-25 15:35:00,128.01,128.08,127.81,127.9,54670.0,109.5399,109.5998,109.3687,109.4458,54670.0
2017-10-25 15:40:00,127.91,127.96,127.72,127.75,67154.0,109.4543,109.4971,109.2917,109.3174,67154.0
2017-10-25 15:45:00,127.77,127.99,127.52,127.75,115193.0,109.3345,109.5228,109.1206,109.3174,115193.0
2017-10-25 15:50:00,127.77,128.3,127.77,128.28,104846.0,109.3345,109.788,109.3345,109.7709,104846.0
2017-10-25 15:55:00,128.3,128.91,128.28,128.69,218519.0,109.788,110.31,109.7709,110.1218,218519.0
2017-10-26 09:30:00,131.39,132.36,130.29,130.78,101834.0,112.4322,113.2622,111.4909,111.9102,101834.0
2017-10-26 09:35:00,131.05,132.03,130.75,131.21,51123.0,112.1412,112.9798,111.8845,112.2782,51123.0
2017-10-26 09:40:00,131.03,132.56,130.97,132.3,51726.0,112.1241,113.4334,112.0728,113.2109,51726.0
2017-10-26 09:45:00,132.25,132.5,131.88,132.4,36530.0,113.1681,113.382,112.8515,113.2965,36530.0
2017-10-26 09:50:00,132.4,132.7,132.25,132.3,44664.0,113.2965,113.5532,113.1681,113.2109,44664.0
2017-10-26 09:55:00,132.19,132.57,132.19,132.5,34614.0,113.1168,113.4419,113.1168,113.382,34614.0
2017-10-26 10:00:00,132.5,132.82,132.16,132.25,107883.0,113.382,113.6559,113.0911,113.1681,107883.0
2017-10-26 10:05:00,132.32,132.47,131.88,132.05,49397.0,113.228,113.3564,112.8515,112.997,49397.0
2017-10-26 10:10:00,132.04,132.67,131.91,132.67,23180.0,112.9884,113.5275,112.8772,113.5275,23180.0
2017-10-26 10:15:00,132.71,132.84,132.48,132.84,29943.0,113.5617,113.673,113.3649,113.673,29943.0
2017-10-26 10:20:00,132.86,133.12,132.78,133.1,17048.0,113.6901,113.9126,113.6216,113.8955,17048.0
2017-10-26 10:25:00,133.13,133.14,132.62,132.87,39896.0,113.9211,113.9297,113.4847,113.6986,39896.0
2017-10-26 10:30:00,132.88,133.07,132.56,132.68,25826.0,113.7072,113.8698,113.4334,113.5361,25826.0
2017-10-26 10:35:00,132.78,133.16,132.78,132.84,23657.0,113.6216,113.9468,113.6216,113.673,23657.0
2017-10-26 10:40:00,132.87,132.91,132.47,132.47,27361.0,113.6986,113.7329,113.3564,113.3564,27361.0
2017-10-26 10:45:00,132.35,132.42,132.23,132.3,11539.0,113.2537,113.3136,113.151,113.2109,11539.0
2017-10-26 10:50:00,132.3,132.52,132.28,132.35,22853.0,113.2109,113.3991,113.1938,113.2537,22853.0
2017-10-26 10:55:00,132.31,132.7,132.27,132.62,14848.0,113.2194,113.5532,113.1852,113.4847,14848.0
2017-10-26 11:00:00,132.57,132.87,132.57,132.84,18165.0,113.4419,113.6986,113.4419,113.673,18165.0
2017-10-26 11:05:00,132.86,132.96,132.61,132.65,11672.0,113.6901,113.7757,113.4762,113.5104,11672.0
2017-10-26 11:10:00,132.64,132.73,132.36,132.36,13073.0,113.5018,113.5788,113.2622,113.2622,13073.0
2017-10-26 11:15:00,132.33,132.43,132.22,132.3,36313.0,113.2366,113.3221,113.1424,113.2109,36313.0
2017-10-26 11:20:00,132.29,132.6,132.25,132.53,16187.0,113.2023,113.4676,113.1681,113.4077,16187.0
2017-10-26 11:25:00,132.56,132.56,132.3,132.31,10379.0,113.4334,113.4334,113.2109,113.2194,10379.0
2017-10-26 11:30:00,132.28,132.55,132.25,132.51,24514.0,113.1938,113.4248,113.1681,113.3906,24514.0
2017-10-26 11:35:00,132.53,132.54,132.3,132.34,13807.0,113.4077,113.4163,113.2109,113.2451,13807.0
2017-10-26 11:40:00,132.35,132.43,132.29,132.33,18117.0,113.2537,113.3221,113.2023,113.2366,18117.0
2017-10-26 11:45:00,132.31,132.42,132.28,132.3,25422.0,113.2194,113.3136,113.1938,113.2109,25422.0
2017-10-26 11:50:00,132.29,132.46,132.28,132.42,26538.0,113.2023,113.3478,113.1938,113.3136,26538.0
2017-10-26 11:55:00,132.33,132.45,132.29,132.45,15377.0,113.2366,113.3392,113.2023,113.3392,15377.0
2017-10-26 12:00:00,132.42,132.42,132.28,132.35,13770.0,113.3136,113.3136,113.1938,113.2537,13770.0
2017-10-26 12:05:00,132.36,132.53,132.34,132.5,8101.0,113.2622,113.4077,113.2451,113.382,8101.0
2017-10-26 12:10:00,132.47,132.52,132.43,132.52,8876.0,113.3564,113.3991,113.3221,113.3991,8876.0
2017-10-26 12:15:00,132.5,132.61,132.45,132.6,6997.0,113.382,113.4762,113.3392,113.4676,6997.0
2017-10-26 12:20:00,132.62,132.64,132.36,132.36,17965.0,113.4847,113.5018,113.2622,113.2622,17965.0
2017-10-26 12:25:00,132.38,132.42,132.28,132.38,23928.0,113.2793,113.3136,113.1938,113.2793,23928.0
2017-10-26 12:30:00,132.39,132.42,132.22,132.33,15341.0,113.2879,113.3136,113.1424,113.2366,15341.0
2017-10-26 12:35:00,132.31,132.38,132.27,132.3,16070.0,113.2194,113.2793,113.1852,113.2109,16070.0
2017-10-26 12:40:00,132.3,132.36,132.25,132.29,8194.0,113.2109,113.2622,113.1681,113.2023,8194.0
2017-10-26 12:45:00,132.29,132.48,132.29,132.3,15357.0,113.2023,113.3649,113.2023,113.2109,15357.0
2017-10-26 12:50:00,132.3,132.33,132.0,132.03,17702.0,113.2109,113.2366,112.9542,112.9798,17702.0
2017-10-26 12:55:00,132.04,132.05,131.82,131.85,6176.0,112.9884,112.997,112.8001,112.8258,6176.0
2017-10-26 13:00:00,131.88,131.92,131.82,131.9,4503.0,112.8515,112.8857,112.8001,112.8686,4503.0
2017-10-26 13:05:00,131.9,132.2,131.89,132.2,10391.0,112.8686,113.1253,112.86,113.1253,10391.0
2017-10-26 13:10:00,132.17,132.24,132.04,132.16,12325.0,113.0996,113.1595,112.9884,113.0911,12325.0
2017-10-26 13:15:00,132.13,132.28,132.06,132.24,9491.0,113.0654,113.1938,113.0055,113.1595,9491.0
2017-10-26 13:20:00,132.23,132.37,132.22,132.32,13330.0,113.151,113.2708,113.1424,113.228,13330.0
2017-10-26 13:25:00,132.32,132.38,132.31,132.31,9579.0,113.228,113.2793,113.2194,113.2194,9579.0
2017-10-26 13:30:00,132.32,132.43,132.31,132.37,7428.0,113.228,113.3221,113.2194,113.2708,7428.0
2017-10-26 13:35:00,132.41,132.48,132.35,132.36,7572.0,113.305,113.3649,113.2537,113.2622,7572.0
2017-10-26 13:40:00,132.38,132.41,132.29,132.29,7389.0,113.2793,113.305,113.2023,113.2023,7389.0
2017-10-26 13:45:00,132.32,132.32,132.17,132.17,8508.0,113.228,113.228,113.0996,113.0996,8508.0
2017-10-26 13:50:00,132.19,132.26,132.18,132.25,11262.0,113.1168,113.1767,113.1082,113.1681,11262.0
2017-10-26 13:55:00,132.26,132.44,132.26,132.37,20688.0,113.1767,113.3307,113.1767,113.2708,20688.0
2017-10-26 14:00:00,132.37,132.5,132.28,132.46,12793.0,113.2708,113.382,113.1938,113.3478,12793.0
2017-10-26 14:05:00,132.43,132.46,132.37,132.46,6224.0,113.3221,113.3478,113.2708,113.3478,6224.0
2017-10-26 14:10:00,132.45,132.64,132.45,132.63,10230.0,113.3392,113.5018,113.3392,113.4933,10230.0
2017-10-26 14:15:00,132.62,132.75,132.58,132.61,11915.0,113.4847,113.596,113.4505,113.4762,11915.0
2017-10-26 14:20:00,132.61,132.67,132.58,132.65,5428.0,113.4762,113.5275,113.4505,113.5104,5428.0
2017-10-26 14:25:00,132.66,132.74,132.65,132.73,9353.0,113.5189,113.5874,113.5104,113.5788,9353.0
2017-10-26 14:30:00,132.73,132.95,132.7,132.95,10082.0,113.5788,113.7671,113.5532,113.7671,10082.0
2017-10-26 14:35:00,132.92,133.32,132.92,133.26,20642.0,113.7414,114.0837,113.7414,114.0324,20642.0
2017-10-26 14:40:00,133.27,133.33,133.11,133.14,18895.0,114.0409,114.0923,113.904,113.9297,18895.0
2017-10-26 14:45:00,133.14,133.16,132.98,133.05,8647.0,113.9297,113.9468,113.7928,113.8527,8647.0
2017-10-26 14:50:00,133.08,133.13,133.0,133.13,9798.0,113.8783,113.9211,113.8099,113.9211,9798.0
2017-10-26 14:55:00,133.15,133.31,133.12,133.18,14145.0,113.9382,114.0752,113.9126,113.9639,14145.0
2017-10-26 15:00:00,133.17,133.2,133.03,133.03,20218.0,113.9554,113.981,113.8356,113.8356,20218.0
2017-10-26 15:05:00,133.0,133.09,132.98,133.01,9820.0,113.8099,113.8869,113.7928,113.8184,9820.0
2017-10-26 15:10:00,133.03,133.1,133.0,133.06,10195.0,113.8356,113.8955,113.8099,113.8612,10195.0
2017-10-26 15:15:00,133.08,133.08,132.88,132.93,19704.0,113.8783,113.8783,113.7072,113.75,19704.0
2017-10-26 15:20:00,132.94,133.1,132.94,133.06,22736.0,113.7585,113.8955,113.7585,113.8612,22736.0
2017-10-26 15:25:00,133.06,133.44,133.05,133.33,35988.0,113.8612,114.1864,113.8527,114.0923,35988.0
2017-10-26 15:30:00,133.3,133.33,133.15,133.24,17267.0,114.0666,114.0923,113.9382,114.0153,17267.0
2017-10-26 15:35:00,133.24,133.63,133.23,133.43,31449.0,114.0153,114.349,114.0067,114.1778,31449.0
2017-10-26 15:40:00,133.43,133.51,133.28,133.38,33044.0,114.1778,114.2463,114.0495,114.1351,33044.0
2017-10-26 15:45:00,133.38,133.4,133.13,133.22,45752.0,114.1351,114.1522,113.9211,113.9981,45752.0
2017-10-26 15:50:00,133.18,133.2,133.07,133.17,51858.0,113.9639,113.981,113.8698,113.9554,51858.0
2017-10-26 15:55:00,133.13,133.49,133.13,133.27,110878.0,113.9211,114.2292,113.9211,114.0409,110878.0
2017-10-27 09:30:00,133.04,134.01,133.04,133.97,30200.0,113.8441,114.6742,113.8441,114.6399,30200.0
2017-10-27 09:35:00,134.03,134.36,133.63,134.22,20323.0,114.6913,114.9737,114.349,114.8539,20323.0
2017-10-27 09:40:00,134.11,134.42,134.09,134.18,12579.0,114.7597,115.025,114.7426,114.8196,12579.0
2017-10-27 09:45:00,134.09,134.23,133.53,133.75,31534.0,114.7426,114.8624,114.2634,114.4517,31534.0
2017-10-27 09:50:00,133.6,133.84,133.6,133.84,12007.0,114.3233,114.5287,114.3233,114.5287,12007.0
2017-10-27 09:55:00,133.95,134.14,133.71,133.8,30231.0,114.6228,114.7854,114.4174,114.4945,30231.0
2017-10-27 10:00:00,133.8,134.05,133.68,134.0,34856.0,114.4945,114.7084,114.3918,114.6656,34856.0
2017-10-27 10:05:00,133.92,134.01,133.44,133.44,20331.0,114.5971,114.6742,114.1864,114.1864,20331.0
2017-10-27 10:10:00,133.44,134.06,133.44,133.86,29264.0,114.1864,114.7169,114.1864,114.5458,29264.0
2017-10-27 10:15:00,133.94,133.98,133.4,133.49,18544.0,114.6143,114.6485,114.1522,114.2292,18544.0
2017-10-27 10:20:00,133.48,133.55,133.14,133.14,8445.0,114.2206,114.2805,113.9297,113.9297,8445.0
2017-10-27 10:25:00,133.13,133.32,133.02,133.23,18962.0,113.9211,114.0837,113.827,114.0067,18962.0
2017-10-27 10:30:00,133.22,133.3,133.16,133.3,8999.0,113.9981,114.0666,113.9468,114.0666,8999.0
2017-10-27 10:35:00,133.34,134.15,133.14,133.33,46028.0,114.1008,114.794,113.9297,114.0923,46028.0
2017-10-27 10:40:00,133.36,133.39,133.09,133.21,18689.0,114.1179,114.1436,113.8869,113.9896,18689.0
2017-10-27 10:45:00,133.28,133.31,133.1,133.21,10023.0,114.0495,114.0752,113.8955,113.9896,10023.0
2017-10-27 10:50:00,133.26,133.27,133.04,133.12,13151.0,114.0324,114.0409,113.8441,113.9126,13151.0
2017-10-27 10:55:00,133.13,133.21,133.01,133.2,9571.0,113.9211,113.9896,113.8184,113.981,9571.0
2017-10-27 11:00:00,133.19,133.33,133.11,133.12,14293.0,113.9725,114.0923,113.904,113.9126,14293.0
2017-10-27 11:05:00,133.14,133.21,132.96,133.02,13711.0,113.9297,113.9896,113.7757,113.827,13711.0
2017-10-27 11:10:00,132.98,133.19,132.97,133.18,5000.0,113.7928,113.9725,113.7842,113.9639,5000.0
2017-10-27 11:15:00,133.19,133.38,133.14,133.28,10520.0,113.9725,114.1351,113.9297,114.0495,10520.0
2017-10-27 11:20:00,133.28,133.38,133.17,133.33,5827.0,114.0495,114.1351,113.9554,114.0923,5827.0
2017-10-27 11:25:00,133.3,133.44,133.17,133.28,15658.0,114.0666,114.1864,113.9554,114.0495,15658.0
2017-10-27 11:30:00,133.28,133.36,133.17,133.3,10059.0,114.0495,114.1179,113.9554,114.0666,10059.0
2017-10-27 11:35:00,133.28,133.38,133.19,133.38,7111.0,114.0495,114.1351,113.9725,114.1351,7111.0
2017-10-27 11:40:00,133.36,133.37,133.17,133.22,9586.0,114.1179,114.1265,113.9554,113.9981,9586.0
2017-10-27 11:45:00,133.19,133.24,132.96,133.03,10248.0,113.9725,114.0153,113.7757,113.8356,10248.0
2017-10-27 11:50:00,133.03,133.03,132.82,132.94,9013.0,113.8356,113.8356,113.6559,113.7585,9013.0
2017-10-27 11:55:00,132.96,133.16,132.95,133.14,6854.0,113.7757,113.9468,113.7671,113.9297,6854.0
2017-10-27 12:00:00,133.15,133.24,133.06,133.06,5097.0,113.9382,114.0153,113.8612,113.8612,5097.0
2017-10-27 12:05:00,133.05,133.13,132.99,133.03,9221.0,113.8527,113.9211,113.8013,113.8356,9221.0
2017-10-27 12:10:00,133.11,133.39,133.11,133.39,5303.0,113.904,114.1436,113.904,114.1436,5303.0
2017-10-27 12:15:00,133.43,133.43,133.13,133.15,8920.0,114.1778,114.1778,113.9211,113.9382,8920.0
2017-10-27 12:20:00,133.14,133.2,133.08,133.09,5465.0,113.9297,113.981,113.8783,113.8869,5465.0
2017-10-27 12:25:00,133.06,133.2,133.06,133.2,10918.0,113.8612,113.981,113.8612,113.981,10918.0
2017-10-27 12:30:00,133.21,133.29,133.2,133.23,4958.0,113.9896,114.058,113.981,114.0067,4958.0
2017-10-27 12:35:00,133.26,133.43,133.23,133.43,10245.0,114.0324,114.1778,114.0067,114.1778,10245.0
2017-10-27 12:40:00,133.45,133.58,133.38,133.53,4040.0,114.195,114.3062,114.1351,114.2634,4040.0
2017-10-27 12:45:00,133.51,133.54,133.42,133.42,7501.0,114.2463,114.272,114.1693,114.1693,7501.0
2017-10-27 12:50:00,133.45,133.61,133.42,133.53,7274.0,114.195,114.3319,114.1693,114.2634,7274.0
2017-10-27 12:55:00,133.53,133.73,133.52,133.73,3585.0,114.2634,114.4346,114.2549,114.4346,3585.0
2017-10-27 13:00:00,133.7,133.78,133.65,133.68,10608.0,114.4089,114.4773,114.3661,114.3918,10608.0
2017-10-27 13:05:00,133.71,133.71,133.52,133.55,5697.0,114.4174,114.4174,114.2549,114.2805,5697.0
2017-10-27 13:10:00,133.52,133.55,133.45,133.55,3979.0,114.2549,114.2805,114.195,114.2805,3979.0
2017-10-27 13:15:00,133.54,133.54,133.36,133.44,7270.0,114.272,114.272,114.1179,114.1864,7270.0
2017-10-27 13:20:00,133.42,133.42,133.3,133.31,4844.0,114.1693,114.1693,114.0666,114.0752,4844.0
2017-10-27 13:25:00,133.33,133.39,133.22,133.22,3505.0,114.0923,114.1436,113.9981,113.9981,3505.0
2017-10-27 13:30:00,133.26,133.31,133.15,133.15,9599.0,114.0324,114.0752,113.9382,113.9382,9599.0
2017-10-27 13:35:00,133.16,133.24,133.02,133.02,12428.0,113.9468,114.0153,113.827,113.827,12428.0
2017-10-27 13:40:00,133.07,133.15,133.03,133.14,12602.0,113.8698,113.9382,113.8356,113.9297,12602.0
2017-10-27 13:45:00,133.16,133.17,132.89,132.93,6736.0,113.9468,113.9554,113.7158,113.75,6736.0
2017-10-27 13:50:00,132.94,132.96,132.84,132.87,5950.0,113.7585,113.7757,113.673,113.6986,5950.0
2017-10-27 13:55:00,132.85,132.89,132.58,132.73,11636.0,113.6815,113.7158,113.4505,113.5788,11636.0
2017-10-27 14:00:00,132.67,132.7,132.54,132.55,3633.0,113.5275,113.5532,113.4163,113.4248,3633.0
2017-10-27 14:05:00,132.55,132.67,132.54,132.62,12347.0,113.4248,113.5275,113.4163,113.4847,12347.0
2017-10-27 14:10:00,132.65,132.85,132.65,132.73,7810.0,113.5104,113.6815,113.5104,113.5788,7810.0
2017-10-27 14:15:00,132.73,132.94,132.72,132.94,11235.0,113.5788,113.7585,113.5703,113.7585,11235.0
2017-10-27 14:20:00,132.95,132.99,132.78,132.79,9358.0,113.7671,113.8013,113.6216,113.6302,9358.0
2017-10-27 14:25:00,132.8,133.02,132.8,133.0,8151.0,113.6387,113.827,113.6387,113.8099,8151.0
2017-10-27 14:30:00,132.98,133.17,132.98,133.12,8044.0,113.7928,113.9554,113.7928,113.9126,8044.0
2017-10-27 14:35:00,133.15,133.27,133.11,133.15,11940.0,113.9382,114.0409,113.904,113.9382,11940.0
2017-10-27 14:40:00,133.1,133.19,133.08,133.1,9668.0,113.8955,113.9725,113.8783,113.8955,9668.0
2017-10-27 14:45:00,133.09,133.17,133.08,133.16,8207.0,113.8869,113.9554,113.8783,113.9468,8207.0
2017-10-27 14:50:00,133.16,133.32,133.14,133.32,11271.0,113.9468,114.0837,113.9297,114.0837,11271.0
2017-10-27 14:55:00,133.31,133.32,133.25,133.28,10433.0,114.0752,114.0837,114.0238,114.0495,10433.0
2017-10-27 15:00:00,133.25,133.34,133.2,133.31,10444.0,114.0238,114.1008,113.981,114.0752,10444.0
2017-10-27 15:05:00,133.28,133.32,133.19,133.19,15583.0,114.0495,114.0837,113.9725,113.9725,15583.0
2017-10-27 15:10:00,133.19,133.36,133.19,133.32,9457.0,113.9725,114.1179,113.9725,114.0837,9457.0
2017-10-27 15:15:00,133.34,133.4,133.32,133.36,15309.0,114.1008,114.1522,114.0837,114.1179,15309.0
2017-10-27 15:20:00,133.36,133.45,133.31,133.33,12247.0,114.1179,114.195,114.0752,114.0923,12247.0
2017-10-27 15:25:00,133.32,133.37,133.28,133.36,11625.0,114.0837,114.1265,114.0495,114.1179,11625.0
2017-10-27 15:30:00,133.36,133.4,133.13,133.28,26682.0,114.1179,114.1522,113.9211,114.0495,26682.0
2017-10-27 15:35:00,133.28,133.33,133.21,133.32,24220.0,114.0495,114.0923,113.9896,114.0837,24220.0
2017-10-27 15:40:00,133.33,133.4,133.24,133.31,31581.0,114.0923,114.1522,114.0153,114.0752,31581.0
2017-10-27 15:45:00,133.29,133.46,133.28,133.36,30667.0,114.058,114.2035,114.0495,114.1179,30667.0
2017-10-27 15:50:00,133.37,133.56,133.36,133.5,59042.0,114.1265,114.2891,114.1179,114.2377,59042.0
2017-10-27 15:55:00,133.51,133.7,133.42,133.64,126742.0,114.2463,114.4089,114.1693,114.3575,126742.0
2017-10-30 09:30:00,132.91,133.14,132.46,132.99,29068.0,113.7329,113.9297,113.3478,113.8013,29068.0
2017-10-30 09:35:00,133.17,133.17,132.74,132.94,19606.0,113.9554,113.9554,113.5874,113.7585,19606.0
2017-10-30 09:40:00,132.91,132.99,132.6,132.92,7010.0,113.7329,113.8013,113.4676,113.7414,7010.0
2017-10-30 09:45:00,132.84,132.97,132.77,132.92,6486.0,113.673,113.7842,113.6131,113.7414,6486.0
2017-10-30 09:50:00,132.98,133.1,132.9,133.06,7210.0,113.7928,113.8955,113.7243,113.8612,7210.0
2017-10-30 09:55:00,133.0,133.01,132.8,132.92,8963.0,113.8099,113.8184,113.6387,113.7414,8963.0
2017-10-30 10:00:00,132.84,132.95,132.75,132.93,8558.0,113.673,113.7671,113.596,113.75,8558.0
2017-10-30 10:05:00,132.88,132.96,132.78,132.95,7001.0,113.7072,113.7757,113.6216,113.7671,7001.0
2017-10-30 10:10:00,132.91,133.12,132.77,133.1,10034.0,113.7329,113.9126,113.6131,113.8955,10034.0
2017-10-30 10:15:00,133.1,133.1,132.9,132.95,4441.0,113.8955,113.8955,113.7243,113.7671,4441.0
2017-10-30 10:20:00,133.03,133.34,133.03,133.34,8741.0,113.8356,114.1008,113.8356,114.1008,8741.0
2017-10-30 10:25:00,133.3,133.35,133.13,133.23,9978.0,114.0666,114.1094,113.9211,114.0067,9978.0
2017-10-30 10:30:00,133.25,133.47,133.2,133.38,13120.0,114.0238,114.2121,113.981,114.1351,13120.0
2017-10-30 10:35:00,133.28,133.45,133.27,133.45,8748.0,114.0495,114.195,114.0409,114.195,8748.0
2017-10-30 10:40:00,133.37,133.4,133.17,133.24,11485.0,114.1265,114.1522,113.9554,114.0153,11485.0
2017-10-30 10:45:00,133.3,133.41,133.25,133.28,10280.0,114.0666,114.1607,114.0238,114.0495,10280.0
2017-10-30 10:50:00,133.26,133.38,133.2,133.29,8158.0,114.0324,114.1351,113.981,114.058,8158.0
2017-10-30 10:55:00,133.35,133.38,133.31,133.31,1000.0,114.1094,114.1351,114.0752,114.0752,1000.0
2017-10-30 11:00:00,133.29,133.56,133.27,133.55,8294.0,114.058,114.2891,114.0409,114.2805,8294.0
2017-10-30 11:05:00,133.6,133.74,133.51,133.69,9187.0,114.3233,114.4431,114.2463,114.4003,9187.0
2017-10-30 11:10:00,133.71,133.9,133.71,133.9,4200.0,114.4174,114.58,114.4174,114.58,4200.0
2017-10-30 11:15:00,133.84,133.91,133.69,133.69,15287.0,114.5287,114.5886,114.4003,114.4003,15287.0
2017-10-30 11:20:00,133.66,133.8,133.56,133.8,9573.0,114.3747,114.4945,114.2891,114.4945,9573.0
2017-10-30 11:25:00,133.78,133.78,133.59,133.64,19438.0,114.4773,114.4773,114.3148,114.3575,19438.0
2017-10-30 11:30:00,133.66,133.66,132.96,133.05,21332.0,114.3747,114.3747,113.7757,113.8527,21332.0
2017-10-30 11:35:00,133.05,133.07,132.66,132.83,14535.0,113.8527,113.8698,113.5189,113.6644,14535.0
2017-10-30 11:40:00,132.9,133.18,132.81,133.18,9403.0,113.7243,113.9639,113.6473,113.9639,9403.0
2017-10-30 11:45:00,133.19,133.24,133.09,133.2,6974.0,113.9725,114.0153,113.8869,113.981,6974.0
2017-10-30 11:50:00,133.16,133.22,132.89,132.89,13728.0,113.9468,113.9981,113.7158,113.7158,13728.0
2017-10-30 11:55:00,132.93,133.06,132.92,133.06,5680.0,113.75,113.8612,113.7414,113.8612,5680.0
2017-10-30 12:00:00,133.05,133.23,133.02,133.12,12400.0,113.8527,114.0067,113.827,113.9126,12400.0
2017-10-30 12:05:00,133.13,133.19,133.09,133.19,9757.0,113.9211,113.9725,113.8869,113.9725,9757.0
2017-10-30 12:10:00,133.14,133.16,132.94,132.97,6522.0,113.9297,113.9468,113.7585,113.7842,6522.0
2017-10-30 12:15:00,132.94,132.99,132.69,132.81,8701.0,113.7585,113.8013,113.5446,113.6473,8701.0
2017-10-30 12:20:00,132.81,132.81,132.66,132.71,13243.0,113.6473,113.6473,113.5189,113.5617,13243.0
2017-10-30 12:25:00,132.7,132.78,132.6,132.76,5709.0,113.5532,113.6216,113.4676,113.6045,5709.0
2017-10-30 12:30:00,132.75,132.84,132.67,132.76,5453.0,113.596,113.673,113.5275,113.6045,5453.0
2017-10-30 12:35:00,132.77,132.82,132.68,132.71,11007.0,113.6131,113.6559,113.5361,113.5617,11007.0
2017-10-30 12:40:00,132.68,132.68,132.46,132.51,9592.0,113.5361,113.5361,113.3478,113.3906,9592.0
2017-10-30 12:45:00,132.51,132.55,132.46,132.55,11977.0,113.3906,113.4248,113.3478,113.4248,11977.0
2017-10-30 12:50:00,132.59,132.78,132.59,132.78,3600.0,113.459,113.6216,113.459,113.6216,3600.0
2017-10-30 12:55:00,132.77,132.91,132.77,132.9,6002.0,113.6131,113.7329,113.6131,113.7243,6002.0
2017-10-30 13:00:00,132.93,133.12,132.93,133.04,7450.0,113.75,113.9126,113.75,113.8441,7450.0
2017-10-30 13:05:00,133.11,133.37,133.07,133.37,21612.0,113.904,114.1265,113.8698,114.1265,21612.0
2017-10-30 13:10:00,133.33,133.36,133.19,133.25,10258.0,114.0923,114.1179,113.9725,114.0238,10258.0
2017-10-30 13:15:00,133.23,133.28,133.15,133.15,6680.0,114.0067,114.0495,113.9382,113.9382,6680.0
2017-10-30 13:20:00,133.15,133.15,132.96,133.08,5451.0,113.9382,113.9382,113.7757,113.8783,5451.0
2017-10-30 13:25:00,133.02,133.04,133.0,133.02,2106.0,113.827,113.8441,113.8099,113.827,2106.0
2017-10-30 13:30:00,133.02,133.08,133.02,133.03,4520.0,113.827,113.8783,113.827,113.8356,4520.0
2017-10-30 13:35:00,133.02,133.03,132.86,132.96,7799.0,113.827,113.8356,113.6901,113.7757,7799.0
2017-10-30 13:40:00,132.94,132.99,132.86,132.99,4358.0,113.7585,113.8013,113.6901,113.8013,4358.0
2017-10-30 13:45:00,132.98,133.06,132.94,133.06,4326.0,113.7928,113.8612,113.7585,113.8612,4326.0
2017-10-30 13:50:00,133.06,133.18,133.04,133.08,13136.0,113.8612,113.9639,113.8441,113.8783,13136.0
2017-10-30 13:55:00,133.07,133.11,132.97,133.0,6396.0,113.8698,113.904,113.7842,113.8099,6396.0
2017-10-30 14:00:00,133.0,133.07,132.95,133.07,4404.0,113.8099,113.8698,113.7671,113.8698,4404.0
2017-10-30 14:05:00,133.12,133.3,133.11,133.22,8568.0,113.9126,114.0666,113.904,113.9981,8568.0
2017-10-30 14:10:00,133.27,133.4,133.24,133.37,7222.0,114.0409,114.1522,114.0153,114.1265,7222.0
2017-10-30 14:15:00,133.36,133.42,133.28,133.33,6400.0,114.1179,114.1693,114.0495,114.0923,6400.0
2017-10-30 14:20:00,133.34,133.39,133.28,133.32,4755.0,114.1008,114.1436,114.0495,114.0837,4755.0
2017-10-30 14:25:00,133.33,133.39,133.31,133.39,6819.0,114.0923,114.1436,114.0752,114.1436,6819.0
2017-10-30 14:30:00,133.36,133.36,133.25,133.35,4560.0,114.1179,114.1179,114.0238,114.1094,4560.0
2017-10-30 14:35:00,133.33,133.34,133.25,133.3,13471.0,114.0923,114.1008,114.0238,114.0666,13471.0
2017-10-30 14:40:00,133.33,133.4,133.3,133.33,9680.0,114.0923,114.1522,114.0666,114.0923,9680.0
2017-10-30 14:45:00,133.36,133.37,133.28,133.34,12208.0,114.1179,114.1265,114.0495,114.1008,12208.0
2017-10-30 14:50:00,133.34,133.37,133.29,133.31,9708.0,114.1008,114.1265,114.058,114.0752,9708.0
2017-10-30 14:55:00,133.28,133.29,133.19,133.23,8363.0,114.0495,114.058,113.9725,114.0067,8363.0
2017-10-30 15:00:00,133.22,133.23,133.04,133.04,6600.0,113.9981,114.0067,113.8441,113.8441,6600.0
2017-10-30 15:05:00,133.11,133.27,133.1,133.25,12031.0,113.904,114.0409,113.8955,114.0238,12031.0
2017-10-30 15:10:00,133.21,133.26,133.13,133.13,15397.0,113.9896,114.0324,113.9211,113.9211,15397.0
2017-10-30 15:15:00,133.14,133.14,132.91,132.93,4261.0,113.9297,113.9297,113.7329,113.75,4261.0
2017-10-30 15:20:00,132.96,132.98,132.86,132.86,10539.0,113.7757,113.7928,113.6901,113.6901,10539.0
2017-10-30 15:25:00,132.87,132.91,132.83,132.9,7414.0,113.6986,113.7329,113.6644,113.7243,7414.0
2017-10-30 15:30:00,132.9,132.92,132.81,132.88,11036.0,113.7243,113.7414,113.6473,113.7072,11036.0
2017-10-30 15:35:00,132.87,132.94,132.78,132.93,19599.0,113.6986,113.7585,113.6216,113.75,19599.0
2017-10-30 15:40:00,132.96,132.99,132.86,132.94,21507.0,113.7757,113.8013,113.6901,113.7585,21507.0
2017-10-30 15:45:00,132.92,133.01,132.9,132.93,40581.0,113.7414,113.8184,113.7243,113.75,40581.0
2017-10-30 15:50:00,132.93,132.98,132.81,132.9,67868.0,113.75,113.7928,113.6473,113.7243,67868.0
2017-10-30 15:55:00,132.9,133.02,132.77,132.78,106044.0,113.7243,113.827,113.6131,113.6216,106044.0
2017-10-31 09:30:00,133.0,133.0,132.21,132.4,19917.0,113.8099,113.8099,113.1339,113.2965,19917.0
2017-10-31 09:35:00,132.42,132.63,132.22,132.26,15230.0,113.3136,113.4933,113.1424,113.1767,15230.0
2017-10-31 09:40:00,132.26,132.31,131.83,132.18,34312.0,113.1767,113.2194,112.8087,113.1082,34312.0
2017-10-31 09:45:00,132.19,132.25,131.71,131.72,23287.0,113.1168,113.1681,112.706,112.7146,23287.0
2017-10-31 09:50:00,131.82,132.0,131.78,131.88,22297.0,112.8001,112.9542,112.7659,112.8515,22297.0
2017-10-31 09:55:00,131.88,131.93,131.72,131.84,14161.0,112.8515,112.8943,112.7146,112.8173,14161.0
2017-10-31 10:00:00,131.79,132.0,131.76,131.85,20073.0,112.7745,112.9542,112.7488,112.8258,20073.0
2017-10-31 10:05:00,131.85,132.0,131.8,131.92,16265.0,112.8258,112.9542,112.783,112.8857,16265.0
2017-10-31 10:10:00,131.91,132.0,131.84,131.97,22433.0,112.8772,112.9542,112.8173,112.9285,22433.0
2017-10-31 10:15:00,131.97,132.1,131.94,132.04,7012.0,112.9285,113.0397,112.9028,112.9884,7012.0
2017-10-31 10:20:00,132.02,132.21,131.95,132.06,22773.0,112.9713,113.1339,112.9114,113.0055,22773.0
2017-10-31 10:25:00,132.02,132.03,131.85,131.85,12376.0,112.9713,112.9798,112.8258,112.8258,12376.0
2017-10-31 10:30:00,131.8,132.0,131.8,132.0,2645.0,112.783,112.9542,112.783,112.9542,2645.0
2017-10-31 10:35:00,132.0,132.0,131.78,131.93,11779.0,112.9542,112.9542,112.7659,112.8943,11779.0
2017-10-31 10:40:00,131.91,132.09,131.85,132.09,8830.0,112.8772,113.0312,112.8258,113.0312,8830.0
2017-10-31 10:45:00,132.02,132.03,131.81,131.82,21634.0,112.9713,112.9798,112.7916,112.8001,21634.0
2017-10-31 10:50:00,131.83,131.9,131.78,131.79,10401.0,112.8087,112.8686,112.7659,112.7745,10401.0
2017-10-31 10:55:00,131.8,131.81,131.76,131.78,7678.0,112.783,112.7916,112.7488,112.7659,7678.0
2017-10-31 11:00:00,131.76,131.94,131.71,131.94,11364.0,112.7488,112.9028,112.706,112.9028,11364.0
2017-10-31 11:05:00,131.94,132.18,131.91,132.18,9861.0,112.9028,113.1082,112.8772,113.1082,9861.0
2017-10-31 11:10:00,132.22,132.28,132.15,132.25,21820.0,113.1424,113.1938,113.0825,113.1681,21820.0
2017-10-31 11:15:00,132.27,132.4,132.2,132.2,7018.0,113.1852,113.2965,113.1253,113.1253,7018.0
2017-10-31 11:20:00,132.16,132.29,131.97,132.28,5365.0,113.0911,113.2023,112.9285,113.1938,5365.0
2017-10-31 11:25:00,132.27,132.4,132.21,132.29,10628.0,113.1852,113.2965,113.1339,113.2023,10628.0
2017-10-31 11:30:00,132.3,132.6,132.29,132.6,9500.0,113.2109,113.4676,113.2023,113.4676,9500.0
2017-10-31 11:35:00,132.57,132.71,132.55,132.63,17205.0,113.4419,113.5617,113.4248,113.4933,17205.0
2017-10-31 11:40:00,132.64,132.88,132.61,132.72,8613.0,113.5018,113.7072,113.4762,113.5703,8613.0
2017-10-31 11:45:00,132.76,132.76,132.45,132.48,22144.0,113.6045,113.6045,113.3392,113.3649,22144.0
2017-10-31 11:50:00,132.52,132.63,132.49,132.63,7727.0,113.3991,113.4933,113.3735,113.4933,7727.0
2017-10-31 11:55:00,132.75,132.78,132.66,132.71,8675.0,113.596,113.6216,113.5189,113.5617,8675.0
2017-10-31 12:00:00,132.65,132.68,132.57,132.63,3996.0,113.5104,113.5361,113.4419,113.4933,3996.0
2017-10-31 12:05:00,132.69,132.69,132.55,132.55,4615.0,113.5446,113.5446,113.4248,113.4248,4615.0
2017-10-31 12:10:00,132.59,132.72,132.56,132.56,15645.0,113.459,113.5703,113.4334,113.4334,15645.0
2017-10-31 12:15:00,132.53,132.75,132.53,132.65,5909.0,113.4077,113.596,113.4077,113.5104,5909.0
2017-10-31 12:20:00,132.63,132.64,132.54,132.61,8669.0,113.4933,113.5018,113.4163,113.4762,8669.0
2017-10-31 12:25:00,132.6,132.69,132.6,132.69,2814.0,113.4676,113.5446,113.4676,113.5446,2814.0
2017-10-31 12:30:00,132.68,132.71,132.56,132.6,7758.0,113.5361,113.5617,113.4334,113.4676,7758.0
2017-10-31 12:35:00,132.63,132.74,132.6,132.69,3696.0,113.4933,113.5874,113.4676,113.5446,3696.0
2017-10-31 12:40:00,132.63,132.8,132.63,132.8,3600.0,113.4933,113.6387,113.4933,113.6387,3600.0
2017-10-31 12:45:00,132.85,132.89,132.73,132.79,3994.0,113.6815,113.7158,113.5788,113.6302,3994.0
2017-10-31 12:50:00,132.72,132.8,132.67,132.73,4319.0,113.5703,113.6387,113.5275,113.5788,4319.0
2017-10-31 12:55:00,132.69,132.8,132.68,132.73,3928.0,113.5446,113.6387,113.5361,113.5788,3928.0
2017-10-31 13:00:00,132.72,132.72,132.68,132.69,2010.0,113.5703,113.5703,113.5361,113.5446,2010.0
2017-10-31 13:05:00,132.69,132.72,132.59,132.59,3473.0,113.5446,113.5703,113.459,113.459,3473.0
2017-10-31 13:10:00,132.6,132.6,132.45,132.45,4499.0,113.4676,113.4676,113.3392,113.3392,4499.0
2017-10-31 13:15:00,132.47,132.48,132.36,132.4,4260.0,113.3564,113.3649,113.2622,113.2965,4260.0
2017-10-31 13:20:00,132.47,132.5,132.38,132.39,4446.0,113.3564,113.382,113.2793,113.2879,4446.0
2017-10-31 13:25:00,132.4,132.46,132.4,132.43,7723.0,113.2965,113.3478,113.2965,113.3221,7723.0
2017-10-31 13:30:00,132.43,132.5,132.37,132.4,2827.0,113.3221,113.382,113.2708,113.2965,2827.0
2017-10-31 13:35:00,132.37,132.41,132.28,132.41,5165.0,113.2708,113.305,113.1938,113.305,5165.0
2017-10-31 13:40:00,132.39,132.45,132.38,132.42,7304.0,113.2879,113.3392,113.2793,113.3136,7304.0
2017-10-31 13:45:00,132.41,132.43,132.37,132.42,3020.0,113.305,113.3221,113.2708,113.3136,3020.0
2017-10-31 13:50:00,132.42,132.6,132.42,132.55,9225.0,113.3136,113.4676,113.3136,113.4248,9225.0
2017-10-31 13:55:00,132.61,132.61,132.46,132.51,5884.0,113.4762,113.4762,113.3478,113.3906,5884.0
2017-10-31 14:00:00,132.46,132.5,132.35,132.35,5013.0,113.3478,113.382,113.2537,113.2537,5013.0
2017-10-31 14:05:00,132.35,132.35,132.2,132.2,3692.0,113.2537,113.2537,113.1253,113.1253,3692.0
2017-10-31 14:10:00,132.21,132.36,132.21,132.36,4948.0,113.1339,113.2622,113.1339,113.2622,4948.0
2017-10-31 14:15:00,132.38,132.4,132.32,132.39,9161.0,113.2793,113.2965,113.228,113.2879,9161.0
2017-10-31 14:20:00,132.37,132.39,132.06,132.23,7725.0,113.2708,113.2879,113.0055,113.151,7725.0
2017-10-31 14:25:00,132.21,132.21,132.09,132.09,2735.0,113.1339,113.1339,113.0312,113.0312,2735.0
2017-10-31 14:30:00,132.11,132.16,132.04,132.1,4983.0,113.0483,113.0911,112.9884,113.0397,4983.0
2017-10-31 14:35:00,132.1,132.16,132.04,132.14,3312.0,113.0397,113.0911,112.9884,113.074,3312.0
2017-10-31 14:40:00,132.14,132.18,132.0,132.06,10881.0,113.074,113.1082,112.9542,113.0055,10881.0
2017-10-31 14:45:00,132.07,132.1,131.9,131.91,6378.0,113.0141,113.0397,112.8686,112.8772,6378.0
2017-10-31 14:50:00,131.95,132.15,131.92,132.13,7474.0,112.9114,113.0825,112.8857,113.0654,7474.0
2017-10-31 14:55:00,132.12,132.16,132.08,132.15,3593.0,113.0569,113.0911,113.0226,113.0825,3593.0
2017-10-31 15:00:00,132.16,132.19,132.07,132.09,7891.0,113.0911,113.1168,113.0141,113.0312,7891.0
2017-10-31 15:05:00,132.09,132.18,132.06,132.14,5339.0,113.0312,113.1082,113.0055,113.074,5339.0
2017-10-31 15:10:00,132.13,132.29,132.12,132.22,6192.0,113.0654,113.2023,113.0569,113.1424,6192.0
2017-10-31 15:15:00,132.22,132.23,132.08,132.11,10551.0,113.1424,113.151,113.0226,113.0483,10551.0
2017-10-31 15:20:00,132.12,132.13,132.07,132.07,12785.0,113.0569,113.0654,113.0141,113.0141,12785.0
2017-10-31 15:25:00,132.05,132.09,132.02,132.06,11078.0,112.997,113.0312,112.9713,113.0055,11078.0
2017-10-31 15:30:00,132.04,132.05,131.81,131.82,13242.0,112.9884,112.997,112.7916,112.8001,13242.0
2017-10-31 15:35:00,131.81,131.9,131.72,131.79,17974.0,112.7916,112.8686,112.7146,112.7745,17974.0
2017-10-31 15:40:00,131.77,131.77,131.53,131.53,23884.0,112.7574,112.7574,112.552,112.552,23884.0
2017-10-31 15:45:00,131.5,131.66,131.45,131.59,21916.0,112.5263,112.6632,112.4835,112.6033,21916.0
2017-10-31 15:50:00,131.52,131.59,131.4,131.41,24178.0,112.5434,112.6033,112.4407,112.4493,24178.0
2017-10-31 15:55:00,131.42,131.47,131.36,131.42,59357.0,112.4579,112.5006,112.4065,112.4579,59357.0
2017-11-01 09:30:00,132.45,132.45,131.32,131.48,25587.0,113.3392,113.3392,112.3723,112.5092,25587.0
2017-11-01 09:35:00,131.86,131.87,131.25,131.66,15927.0,112.8344,112.8429,112.3124,112.6632,15927.0
2017-11-01 09:40:00,131.49,131.61,131.29,131.32,8192.0,112.5178,112.6204,112.3466,112.3723,8192.0
2017-11-01 09:45:00,131.3,131.89,131.3,131.89,7140.0,112.3552,112.86,112.3552,112.86,7140.0
2017-11-01 09:50:00,131.85,132.0,131.77,131.88,7217.0,112.8258,112.9542,112.7574,112.8515,7217.0
2017-11-01 09:55:00,131.94,131.99,131.67,131.74,12893.0,112.9028,112.9456,112.6718,112.7317,12893.0
2017-11-01 10:00:00,131.74,131.78,131.46,131.54,11324.0,112.7317,112.7659,112.4921,112.5605,11324.0
2017-11-01 10:05:00,131.49,131.72,131.43,131.6,14454.0,112.5178,112.7146,112.4664,112.6119,14454.0
2017-11-01 10:10:00,131.67,131.68,131.42,131.53,16911.0,112.6718,112.6803,112.4579,112.552,16911.0
2017-11-01 10:15:00,131.61,131.61,131.21,131.27,8257.0,112.6204,112.6204,112.2782,112.3295,8257.0
2017-11-01 10:20:00,131.25,131.46,131.25,131.4,11149.0,112.3124,112.4921,112.3124,112.4407,11149.0
2017-11-01 10:25:00,131.4,131.55,131.35,131.37,12575.0,112.4407,112.5691,112.398,112.4151,12575.0
2017-11-01 10:30:00,131.34,131.34,130.94,131.02,20184.0,112.3894,112.3894,112.0471,112.1156,20184.0
2017-11-01 10:35:00,131.09,131.19,130.87,131.01,33821.0,112.1755,112.261,111.9872,112.107,33821.0
2017-11-01 10:40:00,130.96,131.19,130.93,131.18,14333.0,112.0642,112.261,112.0386,112.2525,14333.0
2017-11-01 10:45:00,131.17,131.34,131.1,131.21,14990.0,112.2439,112.3894,112.184,112.2782,14990.0
2017-11-01 10:50:00,131.26,131.36,131.2,131.25,16100.0,112.3209,112.4065,112.2696,112.3124,16100.0
2017-11-01 10:55:00,131.25,131.35,131.12,131.18,18137.0,112.3124,112.398,112.2011,112.2525,18137.0
2017-11-01 11:00:00,131.22,131.29,131.15,131.28,10166.0,112.2867,112.3466,112.2268,112.3381,10166.0
2017-11-01 11:05:00,131.33,131.48,131.32,131.41,4778.0,112.3808,112.5092,112.3723,112.4493,4778.0
2017-11-01 11:10:00,131.41,131.48,131.29,131.34,14450.0,112.4493,112.5092,112.3466,112.3894,14450.0
2017-11-01 11:15:00,131.31,131.31,131.1,131.14,5870.0,112.3637,112.3637,112.184,112.2183,5870.0
2017-11-01 11:20:00,131.17,131.21,130.81,130.81,9559.0,112.2439,112.2782,111.9359,111.9359,9559.0
2017-11-01 11:25:00,130.72,131.09,130.72,130.86,10740.0,111.8589,112.1755,111.8589,111.9787,10740.0
2017-11-01 11:30:00,130.88,131.03,130.8,131.0,12397.0,111.9958,112.1241,111.9273,112.0985,12397.0
2017-11-01 11:35:00,130.94,130.97,130.8,130.92,2977.0,112.0471,112.0728,111.9273,112.03,2977.0
2017-11-01 11:40:00,130.9,130.95,130.84,130.94,6276.0,112.0129,112.0557,111.9615,112.0471,6276.0
2017-11-01 11:45:00,130.93,131.02,130.84,131.02,5817.0,112.0386,112.1156,111.9615,112.1156,5817.0
2017-11-01 11:50:00,130.98,131.18,130.91,131.18,2683.0,112.0813,112.2525,112.0214,112.2525,2683.0
2017-11-01 11:55:00,131.17,131.17,131.04,131.07,3800.0,112.2439,112.2439,112.1327,112.1584,3800.0
2017-11-01 12:00:00,131.03,131.12,130.85,130.91,11957.0,112.1241,112.2011,111.9701,112.0214,11957.0
2017-11-01 12:05:00,130.91,130.97,130.83,130.89,6519.0,112.0214,112.0728,111.953,112.0043,6519.0
2017-11-01 12:10:00,130.94,131.07,130.94,131.03,4591.0,112.0471,112.1584,112.0471,112.1241,4591.0
2017-11-01 12:15:00,131.0,131.01,130.89,130.89,4257.0,112.0985,112.107,112.0043,112.0043,4257.0
2017-11-01 12:20:00,130.94,131.22,130.94,131.22,11760.0,112.0471,112.2867,112.0471,112.2867,11760.0
2017-11-01 12:25:00,131.22,131.34,131.17,131.34,4390.0,112.2867,112.3894,112.2439,112.3894,4390.0
2017-11-01 12:30:00,131.36,131.44,131.32,131.32,12343.0,112.4065,112.475,112.3723,112.3723,12343.0
2017-11-01 12:35:00,131.32,131.33,131.06,131.07,6376.0,112.3723,112.3808,112.1498,112.1584,6376.0
2017-11-01 12:40:00,131.09,131.14,131.08,131.14,3686.0,112.1755,112.2183,112.1669,112.2183,3686.0
2017-11-01 12:45:00,131.13,131.13,130.94,130.99,5647.0,112.2097,112.2097,112.0471,112.0899,5647.0
2017-11-01 12:50:00,131.01,131.07,130.97,131.07,3384.0,112.107,112.1584,112.0728,112.1584,3384.0
2017-11-01 12:55:00,131.05,131.11,130.98,131.1,3500.0,112.1412,112.1926,112.0813,112.184,3500.0
2017-11-01 13:00:00,131.11,131.22,131.1,131.15,3006.0,112.1926,112.2867,112.184,112.2268,3006.0
2017-11-01 13:05:00,131.12,131.12,130.89,130.91,4602.0,112.2011,112.2011,112.0043,112.0214,4602.0
2017-11-01 13:10:00,130.95,131.05,130.94,131.04,3300.0,112.0557,112.1412,112.0471,112.1327,3300.0
2017-11-01 13:15:00,131.03,131.09,130.98,130.98,2547.0,112.1241,112.1755,112.0813,112.0813,2547.0
2017-11-01 13:20:00,131.04,131.15,131.04,131.13,4856.0,112.1327,112.2268,112.1327,112.2097,4856.0
2017-11-01 13:25:00,131.15,131.28,131.14,131.21,3169.0,112.2268,112.3381,112.2183,112.2782,3169.0
2017-11-01 13:30:00,131.23,131.31,131.22,131.25,2847.0,112.2953,112.3637,112.2867,112.3124,2847.0
2017-11-01 13:35:00,131.22,131.22,131.06,131.06,5226.0,112.2867,112.2867,112.1498,112.1498,5226.0
2017-11-01 13:40:00,131.1,131.25,131.1,131.18,4500.0,112.184,112.3124,112.184,112.2525,4500.0
2017-11-01 13:45:00,131.21,131.21,131.08,131.15,1515.0,112.2782,112.2782,112.1669,112.2268,1515.0
2017-11-01 13:50:00,131.15,131.21,131.08,131.21,8728.0,112.2268,112.2782,112.1669,112.2782,8728.0
2017-11-01 13:55:00,131.18,131.42,131.14,131.37,4028.0,112.2525,112.4579,112.2183,112.4151,4028.0
2017-11-01 14:00:00,131.38,131.52,131.36,131.45,9735.0,112.4236,112.5434,112.4065,112.4835,9735.0
2017-11-01 14:05:00,131.45,131.54,131.44,131.51,9016.0,112.4835,112.5605,112.475,112.5349,9016.0
2017-11-01 14:10:00,131.47,131.52,131.41,131.5,6240.0,112.5006,112.5434,112.4493,112.5263,6240.0
2017-11-01 14:15:00,131.54,131.58,131.46,131.47,5835.0,112.5605,112.5948,112.4921,112.5006,5835.0
2017-11-01 14:20:00,131.49,131.51,131.4,131.43,3968.0,112.5178,112.5349,112.4407,112.4664,3968.0
2017-11-01 14:25:00,131.44,131.44,131.28,131.34,5752.0,112.475,112.475,112.3381,112.3894,5752.0
2017-11-01 14:30:00,131.35,131.51,131.35,131.5,5354.0,112.398,112.5349,112.398,112.5263,5354.0
2017-11-01 14:35:00,131.48,131.68,131.48,131.51,6751.0,112.5092,112.6803,112.5092,112.5349,6751.0
2017-11-01 14:40:00,131.48,131.59,131.48,131.56,3307.0,112.5092,112.6033,112.5092,112.5777,3307.0
2017-11-01 14:45:00,131.53,131.59,131.51,131.59,4943.0,112.552,112.6033,112.5349,112.6033,4943.0
2017-11-01 14:50:00,131.53,131.58,131.45,131.53,7263.0,112.552,112.5948,112.4835,112.552,7263.0
2017-11-01 14:55:00,131.53,131.64,131.53,131.64,5602.0,112.552,112.6461,112.552,112.6461,5602.0
2017-11-01 15:00:00,131.65,131.65,131.53,131.59,14447.0,112.6547,112.6547,112.552,112.6033,14447.0
2017-11-01 15:05:00,131.59,131.78,131.59,131.74,13976.0,112.6033,112.7659,112.6033,112.7317,13976.0
2017-11-01 15:10:00,131.7,131.78,131.68,131.78,5688.0,112.6975,112.7659,112.6803,112.7659,5688.0
2017-11-01 15:15:00,131.76,131.84,131.73,131.75,13951.0,112.7488,112.8173,112.7231,112.7402,13951.0
2017-11-01 15:20:00,131.74,131.82,131.71,131.82,4121.0,112.7317,112.8001,112.706,112.8001,4121.0
2017-11-01 15:25:00,131.77,131.9,131.77,131.89,10403.0,112.7574,112.8686,112.7574,112.86,10403.0
2017-11-01 15:30:00,131.87,131.88,131.78,131.78,11151.0,112.8429,112.8515,112.7659,112.7659,11151.0
2017-11-01 15:35:00,131.78,131.98,131.76,131.98,12707.0,112.7659,112.9371,112.7488,112.9371,12707.0
2017-11-01 15:40:00,131.96,132.03,131.94,131.96,13411.0,112.9199,112.9798,112.9028,112.9199,13411.0
2017-11-01 15:45:00,131.97,131.97,131.76,131.8,12713.0,112.9285,112.9285,112.7488,112.783,12713.0
2017-11-01 15:50:00,131.81,131.89,131.76,131.81,17562.0,112.7916,112.86,112.7488,112.7916,17562.0
2017-11-01 15:55:00,131.8,131.86,131.79,131.84,33375.0,112.783,112.8344,112.7745,112.8173,33375.0
2017-11-02 09:30:00,130.8,131.23,130.69,131.13,23754.0,112.444,112.8136,112.3494,112.7277,23754.0
2017-11-02 09:35:00,131.23,131.48,131.2,131.41,22165.0,112.8136,113.0285,112.7878,112.9684,22165.0
2017-11-02 09:40:00,131.33,131.46,131.03,131.18,14351.0,112.8996,113.0113,112.6417,112.7706,14351.0
2017-11-02 09:45:00,131.16,131.3,131.12,131.23,8086.0,112.7535,112.8738,112.7191,112.8136,8086.0
2017-11-02 09:50:00,131.18,131.18,130.85,131.17,13915.0,112.7706,112.7706,112.487,112.762,13915.0
2017-11-02 09:55:00,131.22,131.37,131.15,131.22,31451.0,112.805,112.934,112.7449,112.805,31451.0
2017-11-02 10:00:00,131.21,131.34,130.8,130.83,36129.0,112.7964,112.9082,112.444,112.4698,36129.0
2017-11-02 10:05:00,130.86,130.89,130.58,130.75,12039.0,112.4956,112.5213,112.2548,112.401,12039.0
2017-11-02 10:10:00,130.73,130.83,130.32,130.56,23288.0,112.3838,112.4698,112.0313,112.2377,23288.0
2017-11-02 10:15:00,130.61,130.79,130.54,130.58,6803.0,112.2806,112.4354,112.2205,112.2548,6803.0
2017-11-02 10:20:00,130.62,130.7,130.46,130.46,5423.0,112.2892,112.358,112.1517,112.1517,5423.0
2017-11-02 10:25:00,130.53,130.59,130.48,130.55,6551.0,112.2119,112.2634,112.1689,112.2291,6551.0
2017-11-02 10:30:00,130.54,130.58,130.41,130.45,9724.0,112.2205,112.2548,112.1087,112.1431,9724.0
2017-11-02 10:35:00,130.45,130.53,130.26,130.47,12320.0,112.1431,112.2119,111.9798,112.1603,12320.0
2017-11-02 10:40:00,130.51,130.61,130.47,130.52,5797.0,112.1947,112.2806,112.1603,112.2033,5797.0
2017-11-02 10:45:00,130.47,130.59,130.43,130.46,5897.0,112.1603,112.2634,112.1259,112.1517,5897.0
2017-11-02 10:50:00,130.49,130.49,130.15,130.15,5145.0,112.1775,112.1775,111.8852,111.8852,5145.0
2017-11-02 10:55:00,130.14,130.47,130.11,130.47,8334.0,111.8766,112.1603,111.8508,112.1603,8334.0
2017-11-02 11:00:00,130.39,130.43,130.31,130.33,4300.0,112.0915,112.1259,112.0227,112.0399,4300.0
2017-11-02 11:05:00,130.33,130.33,130.12,130.13,4808.0,112.0399,112.0399,111.8594,111.868,4808.0
2017-11-02 11:10:00,130.15,130.22,130.01,130.01,7210.0,111.8852,111.9454,111.7648,111.7648,7210.0
2017-11-02 11:15:00,130.06,130.11,129.97,130.0,4443.0,111.8078,111.8508,111.7305,111.7562,4443.0
2017-11-02 11:20:00,130.03,130.22,130.02,130.14,5800.0,111.782,111.9454,111.7734,111.8766,5800.0
2017-11-02 11:25:00,130.21,130.21,129.97,129.97,7750.0,111.9368,111.9368,111.7305,111.7305,7750.0
2017-11-02 11:30:00,130.04,130.16,129.98,130.16,9352.0,111.7906,111.8938,111.739,111.8938,9352.0
2017-11-02 11:35:00,130.21,130.21,130.1,130.1,2305.0,111.9368,111.9368,111.8422,111.8422,2305.0
2017-11-02 11:40:00,130.16,130.33,130.15,130.29,8685.0,111.8938,112.0399,111.8852,112.0055,8685.0
2017-11-02 11:45:00,130.3,130.31,130.19,130.28,2632.0,112.0141,112.0227,111.9196,111.9969,2632.0
2017-11-02 11:50:00,130.3,130.43,130.3,130.38,5810.0,112.0141,112.1259,112.0141,112.0829,5810.0
2017-11-02 11:55:00,130.4,130.42,130.31,130.35,5000.0,112.1001,112.1173,112.0227,112.0571,5000.0
2017-11-02 12:00:00,130.36,130.47,130.36,130.47,3558.0,112.0657,112.1603,112.0657,112.1603,3558.0
2017-11-02 12:05:00,130.53,130.79,130.52,130.75,12044.0,112.2119,112.4354,112.2033,112.401,12044.0
2017-11-02 12:10:00,130.82,130.91,130.78,130.88,16675.0,112.4612,112.5385,112.4268,112.5127,16675.0
2017-11-02 12:15:00,130.95,131.07,130.9,130.9,9215.0,112.5729,112.6761,112.5299,112.5299,9215.0
2017-11-02 12:20:00,130.93,131.06,130.89,130.97,3500.0,112.5557,112.6675,112.5213,112.5901,3500.0
2017-11-02 12:25:00,130.88,130.96,130.76,130.82,7383.0,112.5127,112.5815,112.4096,112.4612,7383.0
2017-11-02 12:30:00,130.72,130.85,130.65,130.8,3515.0,112.3752,112.487,112.315,112.444,3515.0
2017-11-02 12:35:00,130.8,130.89,130.79,130.84,13455.0,112.444,112.5213,112.4354,112.4784,13455.0
2017-11-02 12:40:00,130.84,130.85,130.75,130.78,11206.0,112.4784,112.487,112.401,112.4268,11206.0
2017-11-02 12:45:00,130.81,130.85,130.74,130.76,2272.0,112.4526,112.487,112.3924,112.4096,2272.0
2017-11-02 12:50:00,130.78,130.86,130.72,130.77,5055.0,112.4268,112.4956,112.3752,112.4182,5055.0
2017-11-02 12:55:00,130.74,130.91,130.7,130.87,11766.0,112.3924,112.5385,112.358,112.5041,11766.0
2017-11-02 13:00:00,130.85,130.87,130.74,130.75,3387.0,112.487,112.5041,112.3924,112.401,3387.0
2017-11-02 13:05:00,130.72,130.72,130.6,130.62,1630.0,112.3752,112.3752,112.272,112.2892,1630.0
2017-11-02 13:10:00,130.62,130.89,130.58,130.87,30689.0,112.2892,112.5213,112.2548,112.5041,30689.0
2017-11-02 13:15:00,130.84,130.88,130.82,130.87,4793.0,112.4784,112.5127,112.4612,112.5041,4793.0
2017-11-02 13:20:00,130.85,130.87,130.76,130.81,5082.0,112.487,112.5041,112.4096,112.4526,5082.0
2017-11-02 13:25:00,130.78,130.87,130.78,130.8,1700.0,112.4268,112.5041,112.4268,112.444,1700.0
2017-11-02 13:30:00,130.8,130.8,130.66,130.72,6149.0,112.444,112.444,112.3236,112.3752,6149.0
2017-11-02 13:35:00,130.74,130.82,130.73,130.81,2106.0,112.3924,112.4612,112.3838,112.4526,2106.0
2017-11-02 13:40:00,130.81,131.01,130.81,130.95,5611.0,112.4526,112.6245,112.4526,112.5729,5611.0
2017-11-02 13:45:00,130.95,130.98,130.86,130.86,14780.0,112.5729,112.5987,112.4956,112.4956,14780.0
2017-11-02 13:50:00,130.84,130.88,130.82,130.82,7082.0,112.4784,112.5127,112.4612,112.4612,7082.0
2017-11-02 13:55:00,130.84,130.94,130.82,130.89,5875.0,112.4784,112.5643,112.4612,112.5213,5875.0
2017-11-02 14:00:00,130.86,130.92,130.85,130.9,10614.0,112.4956,112.5471,112.487,112.5299,10614.0
2017-11-02 14:05:00,130.91,130.93,130.9,130.9,5850.0,112.5385,112.5557,112.5299,112.5299,5850.0
2017-11-02 14:10:00,130.92,130.97,130.89,130.97,9900.0,112.5471,112.5901,112.5213,112.5901,9900.0
2017-11-02 14:15:00,130.95,130.99,130.91,130.96,9838.0,112.5729,112.6073,112.5385,112.5815,9838.0
2017-11-02 14:20:00,130.98,130.99,130.94,130.98,2700.0,112.5987,112.6073,112.5643,112.5987,2700.0
2017-11-02 14:25:00,130.98,131.09,130.96,131.09,3837.0,112.5987,112.6933,112.5815,112.6933,3837.0
2017-11-02 14:30:00,131.06,131.16,131.06,131.13,9397.0,112.6675,112.7535,112.6675,112.7277,9397.0
2017-11-02 14:35:00,131.13,131.19,131.12,131.14,7521.0,112.7277,112.7792,112.7191,112.7363,7521.0
2017-11-02 14:40:00,131.14,131.2,131.08,131.11,5283.0,112.7363,112.7878,112.6847,112.7105,5283.0
2017-11-02 14:45:00,131.09,131.17,131.07,131.11,9150.0,112.6933,112.762,112.6761,112.7105,9150.0
2017-11-02 14:50:00,131.14,131.21,131.07,131.07,10026.0,112.7363,112.7964,112.6761,112.6761,10026.0
2017-11-02 14:55:00,131.06,131.11,131.02,131.07,11523.0,112.6675,112.7105,112.6331,112.6761,11523.0
2017-11-02 15:00:00,131.06,131.07,130.87,130.95,18451.0,112.6675,112.6761,112.5041,112.5729,18451.0
2017-11-02 15:05:00,130.93,131.16,130.92,131.06,6545.0,112.5557,112.7535,112.5471,112.6675,6545.0
2017-11-02 15:10:00,131.04,131.12,131.04,131.12,4454.0,112.6503,112.7191,112.6503,112.7191,4454.0
2017-11-02 15:15:00,131.12,131.15,131.09,131.15,7511.0,112.7191,112.7449,112.6933,112.7449,7511.0
2017-11-02 15:20:00,131.17,131.51,131.17,131.51,21994.0,112.762,113.0543,112.762,113.0543,21994.0
2017-11-02 15:25:00,131.51,131.91,131.5,131.86,18155.0,113.0543,113.3982,113.0457,113.3552,18155.0
2017-11-02 15:30:00,131.85,131.86,131.75,131.78,30380.0,113.3466,113.3552,113.2607,113.2864,30380.0
2017-11-02 15:35:00,131.78,131.94,131.78,131.81,24000.0,113.2864,113.424,113.2864,113.3122,24000.0
2017-11-02 15:40:00,131.81,131.81,131.7,131.72,20263.0,113.3122,113.3122,113.2177,113.2349,20263.0
2017-11-02 15:45:00,131.73,131.8,131.7,131.78,23408.0,113.2435,113.3036,113.2177,113.2864,23408.0
2017-11-02 15:50:00,131.79,132.06,131.78,132.05,35637.0,113.295,113.5271,113.2864,113.5186,35637.0
2017-11-02 15:55:00,132.04,132.22,131.97,132.14,96731.0,113.51,113.6647,113.4498,113.5959,96731.0
2017-11-03 09:30:00,132.11,132.19,131.51,131.51,12558.0,113.5701,113.6389,113.0543,113.0543,12558.0
2017-11-03 09:35:00,131.56,131.56,131.15,131.18,3193.0,113.0973,113.0973,112.7449,112.7706,3193.0
2017-11-03 09:40:00,131.14,131.44,130.98,131.39,13128.0,112.7363,112.9942,112.5987,112.9512,13128.0
2017-11-03 09:45:00,131.34,131.42,130.95,131.04,3983.0,112.9082,112.977,112.5729,112.6503,3983.0
2017-11-03 09:50:00,130.95,131.02,130.81,130.81,4585.0,112.5729,112.6331,112.4526,112.4526,4585.0
2017-11-03 09:55:00,130.88,130.94,130.51,130.7,16508.0,112.5127,112.5643,112.1947,112.358,16508.0
2017-11-03 10:00:00,130.8,130.81,130.59,130.8,7831.0,112.444,112.4526,112.2634,112.444,7831.0
2017-11-03 10:05:00,130.79,130.92,130.67,130.71,9426.0,112.4354,112.5471,112.3322,112.3666,9426.0
2017-11-03 10:10:00,130.79,130.89,130.66,130.84,7223.0,112.4354,112.5213,112.3236,112.4784,7223.0
2017-11-03 10:15:00,130.87,131.18,130.85,131.03,8041.0,112.5041,112.7706,112.487,112.6417,8041.0
2017-11-03 10:20:00,131.03,131.24,130.79,130.83,20923.0,112.6417,112.8222,112.4354,112.4698,20923.0
2017-11-03 10:25:00,130.79,130.83,130.67,130.72,3547.0,112.4354,112.4698,112.3322,112.3752,3547.0
2017-11-03 10:30:00,130.66,130.83,130.56,130.8,4777.0,112.3236,112.4698,112.2377,112.444,4777.0
2017-11-03 10:35:00,130.75,130.99,130.75,130.99,1660.0,112.401,112.6073,112.401,112.6073,1660.0
2017-11-03 10:40:00,130.99,131.33,130.88,131.2,17125.0,112.6073,112.8996,112.5127,112.7878,17125.0
2017-11-03 10:45:00,131.22,131.43,131.11,131.11,5044.0,112.805,112.9856,112.7105,112.7105,5044.0
2017-11-03 10:50:00,131.2,131.4,131.11,131.39,2113.0,112.7878,112.9598,112.7105,112.9512,2113.0
2017-11-03 10:55:00,131.4,131.54,131.39,131.42,3761.0,112.9598,113.0801,112.9512,112.977,3761.0
2017-11-03 11:00:00,131.53,131.66,131.49,131.59,21203.0,113.0715,113.1833,113.0371,113.1231,21203.0
2017-11-03 11:05:00,131.6,131.62,131.43,131.47,2900.0,113.1317,113.1489,112.9856,113.0199,2900.0
2017-11-03 11:10:00,131.43,131.61,131.41,131.43,10033.0,112.9856,113.1403,112.9684,112.9856,10033.0
2017-11-03 11:15:00,131.42,131.53,131.4,131.41,9400.0,112.977,113.0715,112.9598,112.9684,9400.0
2017-11-03 11:20:00,131.48,131.56,131.41,131.5,7741.0,113.0285,113.0973,112.9684,113.0457,7741.0
2017-11-03 11:25:00,131.49,131.49,131.3,131.4,4250.0,113.0371,113.0371,112.8738,112.9598,4250.0
2017-11-03 11:30:00,131.41,131.48,131.36,131.48,4695.0,112.9684,113.0285,112.9254,113.0285,4695.0
2017-11-03 11:35:00,131.51,131.51,131.39,131.51,2200.0,113.0543,113.0543,112.9512,113.0543,2200.0
2017-11-03 11:40:00,131.42,131.45,131.24,131.25,2000.0,112.977,113.0028,112.8222,112.8308,2000.0
2017-11-03 11:45:00,131.22,131.25,131.17,131.21,4818.0,112.805,112.8308,112.762,112.7964,4818.0
2017-11-03 11:50:00,131.19,131.44,131.19,131.35,4797.0,112.7792,112.9942,112.7792,112.9168,4797.0
2017-11-03 11:55:00,131.35,131.59,131.35,131.38,15041.0,112.9168,113.1231,112.9168,112.9426,15041.0
2017-11-03 12:00:00,131.4,131.41,131.19,131.19,4921.0,112.9598,112.9684,112.7792,112.7792,4921.0
2017-11-03 12:05:00,131.23,131.24,131.14,131.17,6566.0,112.8136,112.8222,112.7363,112.762,6566.0
2017-11-03 12:10:00,131.13,131.21,131.13,131.18,3139.0,112.7277,112.7964,112.7277,112.7706,3139.0
2017-11-03 12:15:00,131.2,131.2,131.03,131.08,1975.0,112.7878,112.7878,112.6417,112.6847,1975.0
2017-11-03 12:20:00,131.0,131.08,130.91,130.91,4578.0,112.6159,112.6847,112.5385,112.5385,4578.0
2017-11-03 12:25:00,130.98,131.02,130.92,130.92,3416.0,112.5987,112.6331,112.5471,112.5471,3416.0
2017-11-03 12:30:00,130.92,130.92,130.81,130.81,1518.0,112.5471,112.5471,112.4526,112.4526,1518.0
2017-11-03 12:35:00,130.84,130.9,130.75,130.75,7526.0,112.4784,112.5299,112.401,112.401,7526.0
2017-11-03 12:40:00,130.75,130.81,130.7,130.75,2797.0,112.401,112.4526,112.358,112.401,2797.0
2017-11-03 12:45:00,130.74,130.78,130.7,130.76,5190.0,112.3924,112.4268,112.358,112.4096,5190.0
2017-11-03 12:50:00,130.77,130.8,130.68,130.7,5620.0,112.4182,112.444,112.3408,112.358,5620.0
2017-11-03 12:55:00,130.71,130.77,130.52,130.53,5217.0,112.3666,112.4182,112.2033,112.2119,5217.0
2017-11-03 13:00:00,130.57,130.67,130.53,130.66,6605.0,112.2462,112.3322,112.2119,112.3236,6605.0
2017-11-03 13:05:00,130.65,130.87,130.64,130.81,7635.0,112.315,112.5041,112.3064,112.4526,7635.0
2017-11-03 13:10:00,130.83,130.83,130.69,130.69,9604.0,112.4698,112.4698,112.3494,112.3494,9604.0
2017-11-03 13:15:00,130.67,130.73,130.67,130.73,3100.0,112.3322,112.3838,112.3322,112.3838,3100.0
2017-11-03 13:20:00,130.76,130.79,130.7,130.7,3342.0,112.4096,112.4354,112.358,112.358,3342.0
2017-11-03 13:25:00,130.78,130.78,130.68,130.68,7283.0,112.4268,112.4268,112.3408,112.3408,7283.0
2017-11-03 13:30:00,130.66,130.66,130.59,130.6,1600.0,112.3236,112.3236,112.2634,112.272,1600.0
2017-11-03 13:35:00,130.61,130.63,130.53,130.53,8563.0,112.2806,112.2978,112.2119,112.2119,8563.0
2017-11-03 13:40:00,130.52,130.6,130.5,130.58,2250.0,112.2033,112.272,112.1861,112.2548,2250.0
2017-11-03 13:45:00,130.56,130.65,130.52,130.52,4709.0,112.2377,112.315,112.2033,112.2033,4709.0
2017-11-03 13:50:00,130.54,130.62,130.54,130.62,5980.0,112.2205,112.2892,112.2205,112.2892,5980.0
2017-11-03 13:55:00,130.59,130.59,130.53,130.55,2200.0,112.2634,112.2634,112.2119,112.2291,2200.0
2017-11-03 14:00:00,130.52,130.52,130.45,130.45,7008.0,112.2033,112.2033,112.1431,112.1431,7008.0
2017-11-03 14:05:00,130.45,130.5,130.45,130.49,4772.0,112.1431,112.1861,112.1431,112.1775,4772.0
2017-11-03 14:10:00,130.49,130.49,130.44,130.44,8150.0,112.1775,112.1775,112.1345,112.1345,8150.0
2017-11-03 14:15:00,130.43,130.47,130.38,130.39,6800.0,112.1259,112.1603,112.0829,112.0915,6800.0
2017-11-03 14:20:00,130.39,130.43,130.29,130.4,4048.0,112.0915,112.1259,112.0055,112.1001,4048.0
2017-11-03 14:25:00,130.37,130.4,130.29,130.29,6519.0,112.0743,112.1001,112.0055,112.0055,6519.0
2017-11-03 14:30:00,130.29,130.3,129.97,130.12,100331.0,112.0055,112.0141,111.7305,111.8594,100331.0
2017-11-03 14:35:00,130.14,130.16,129.89,129.9,23043.0,111.8766,111.8938,111.6617,111.6703,23043.0
2017-11-03 14:40:00,129.9,129.91,129.76,129.8,21657.0,111.6703,111.6789,111.5499,111.5843,21657.0
2017-11-03 14:45:00,129.81,129.92,129.77,129.91,7692.0,111.5929,111.6875,111.5585,111.6789,7692.0
2017-11-03 14:50:00,129.9,129.94,129.86,129.88,8908.0,111.6703,111.7047,111.6359,111.6531,8908.0
2017-11-03 14:55:00,129.81,129.84,129.75,129.75,10085.0,111.5929,111.6187,111.5413,111.5413,10085.0
2017-11-03 15:00:00,129.72,129.85,129.72,129.77,7444.0,111.5155,111.6273,111.5155,111.5585,7444.0
2017-11-03 15:05:00,129.78,129.96,129.75,129.91,16788.0,111.5671,111.7219,111.5413,111.6789,16788.0
2017-11-03 15:10:00,129.91,130.0,129.84,129.89,24722.0,111.6789,111.7562,111.6187,111.6617,24722.0
2017-11-03 15:15:00,129.85,129.9,129.82,129.84,12570.0,111.6273,111.6703,111.6015,111.6187,12570.0
2017-11-03 15:20:00,129.88,129.9,129.85,129.9,30122.0,111.6531,111.6703,111.6273,111.6703,30122.0
2017-11-03 15:25:00,129.88,129.97,129.84,129.94,20778.0,111.6531,111.7305,111.6187,111.7047,20778.0
2017-11-03 15:30:00,129.94,130.12,129.91,130.05,71866.0,111.7047,111.8594,111.6789,111.7992,71866.0
2017-11-03 15:35:00,130.05,130.38,130.03,130.37,33878.0,111.7992,112.0829,111.782,112.0743,33878.0
2017-11-03 15:40:00,130.38,130.39,130.25,130.28,15110.0,112.0829,112.0915,111.9712,111.9969,15110.0
2017-11-03 15:45:00,130.3,130.48,130.28,130.28,62592.0,112.0141,112.1689,111.9969,111.9969,62592.0
2017-11-03 15:50:00,130.29,130.29,130.2,130.23,25682.0,112.0055,112.0055,111.9282,111.954,25682.0
2017-11-03 15:55:00,130.24,130.36,130.2,130.35,61633.0,111.9626,112.0657,111.9282,112.0571,61633.0
2017-11-06 09:30:00,130.48,130.48,130.16,130.22,12450.0,112.1689,112.1689,111.8938,111.9454,12450.0
2017-11-06 09:35:00,130.19,130.7,130.16,130.64,24554.0,111.9196,112.358,111.8938,112.3064,24554.0
2017-11-06 09:40:00,130.53,130.63,130.32,130.32,5100.0,112.2119,112.2978,112.0313,112.0313,5100.0
2017-11-06 09:45:00,130.47,130.56,129.95,130.04,12695.0,112.1603,112.2377,111.7133,111.7906,12695.0
2017-11-06 09:50:00,130.03,130.12,129.84,130.04,9135.0,111.782,111.8594,111.6187,111.7906,9135.0
2017-11-06 09:55:00,130.15,130.43,130.11,130.43,15200.0,111.8852,112.1259,111.8508,112.1259,15200.0
2017-11-06 10:00:00,130.37,130.47,130.32,130.34,9177.0,112.0743,112.1603,112.0313,112.0485,9177.0
2017-11-06 10:05:00,130.38,130.43,130.25,130.36,18169.0,112.0829,112.1259,111.9712,112.0657,18169.0
2017-11-06 10:10:00,130.39,130.4,130.22,130.28,18237.0,112.0915,112.1001,111.9454,111.9969,18237.0
2017-11-06 10:15:00,130.3,130.3,130.11,130.14,19488.0,112.0141,112.0141,111.8508,111.8766,19488.0
2017-11-06 10:20:00,130.15,130.18,130.02,130.03,17582.0,111.8852,111.911,111.7734,111.782,17582.0
2017-11-06 10:25:00,130.03,130.13,130.02,130.11,13854.0,111.782,111.868,111.7734,111.8508,13854.0
2017-11-06 10:30:00,130.05,130.21,130.05,130.21,3060.0,111.7992,111.9368,111.7992,111.9368,3060.0
2017-11-06 10:35:00,130.27,130.36,130.27,130.34,4472.0,111.9884,112.0657,111.9884,112.0485,4472.0
2017-11-06 10:40:00,130.31,130.35,130.23,130.27,2800.0,112.0227,112.0571,111.954,111.9884,2800.0
2017-11-06 10:45:00,130.24,130.29,130.05,130.06,3800.0,111.9626,112.0055,111.7992,111.8078,3800.0
2017-11-06 10:50:00,130.05,130.11,130.0,130.07,10284.0,111.7992,111.8508,111.7562,111.8164,10284.0
2017-11-06 10:55:00,130.06,130.07,129.93,129.93,3555.0,111.8078,111.8164,111.6961,111.6961,3555.0
2017-11-06 11:00:00,129.97,130.02,129.94,130.01,6553.0,111.7305,111.7734,111.7047,111.7648,6553.0
2017-11-06 11:05:00,129.97,130.0,129.94,129.96,10473.0,111.7305,111.7562,111.7047,111.7219,10473.0
2017-11-06 11:10:00,130.0,130.02,129.93,129.95,6678.0,111.7562,111.7734,111.6961,111.7133,6678.0
2017-11-06 11:15:00,129.98,130.02,129.96,130.01,5289.0,111.739,111.7734,111.7219,111.7648,5289.0
2017-11-06 11:20:00,130.05,130.08,129.96,129.98,6238.0,111.7992,111.825,111.7219,111.739,6238.0
2017-11-06 11:25:00,130.0,130.22,130.0,130.22,7045.0,111.7562,111.9454,111.7562,111.9454,7045.0
2017-11-06 11:30:00,130.22,130.38,130.19,130.38,4106.0,111.9454,112.0829,111.9196,112.0829,4106.0
2017-11-06 11:35:00,130.39,130.4,130.22,130.28,5778.0,112.0915,112.1001,111.9454,111.9969,5778.0
2017-11-06 11:40:00,130.25,130.31,130.18,130.22,6400.0,111.9712,112.0227,111.911,111.9454,6400.0
2017-11-06 11:45:00,130.22,130.35,130.22,130.35,4228.0,111.9454,112.0571,111.9454,112.0571,4228.0
2017-11-06 11:50:00,130.35,130.4,130.3,130.39,8845.0,112.0571,112.1001,112.0141,112.0915,8845.0
2017-11-06 11:55:00,130.4,130.4,130.2,130.21,5108.0,112.1001,112.1001,111.9282,111.9368,5108.0
2017-11-06 12:00:00,130.24,130.24,130.1,130.11,4337.0,111.9626,111.9626,111.8422,111.8508,4337.0
2017-11-06 12:05:00,130.13,130.13,130.07,130.12,6380.0,111.868,111.868,111.8164,111.8594,6380.0
2017-11-06 12:10:00,130.09,130.1,129.95,129.95,1400.0,111.8336,111.8422,111.7133,111.7133,1400.0
2017-11-06 12:15:00,129.92,130.07,129.92,130.06,3203.0,111.6875,111.8164,111.6875,111.8078,3203.0
2017-11-06 12:20:00,130.05,130.09,130.04,130.09,2478.0,111.7992,111.8336,111.7906,111.8336,2478.0
2017-11-06 12:25:00,130.11,130.11,130.01,130.04,5970.0,111.8508,111.8508,111.7648,111.7906,5970.0
2017-11-06 12:30:00,130.04,130.2,130.02,130.12,12721.0,111.7906,111.9282,111.7734,111.8594,12721.0
2017-11-06 12:35:00,130.1,130.17,130.08,130.12,2018.0,111.8422,111.9024,111.825,111.8594,2018.0
2017-11-06 12:40:00,130.13,130.13,130.09,130.12,1100.0,111.868,111.868,111.8336,111.8594,1100.0
2017-11-06 12:45:00,130.12,130.18,130.11,130.15,2431.0,111.8594,111.911,111.8508,111.8852,2431.0
2017-11-06 12:50:00,130.11,130.26,130.11,130.26,3572.0,111.8508,111.9798,111.8508,111.9798,3572.0
2017-11-06 12:55:00,130.26,130.37,130.23,130.37,2306.0,111.9798,112.0743,111.954,112.0743,2306.0
2017-11-06 13:00:00,130.37,130.44,130.37,130.43,3575.0,112.0743,112.1345,112.0743,112.1259,3575.0
2017-11-06 13:05:00,130.44,130.45,130.17,130.21,25949.0,112.1345,112.1431,111.9024,111.9368,25949.0
2017-11-06 13:10:00,130.25,130.29,130.19,130.19,3100.0,111.9712,112.0055,111.9196,111.9196,3100.0
2017-11-06 13:15:00,130.21,130.21,130.14,130.19,5281.0,111.9368,111.9368,111.8766,111.9196,5281.0
2017-11-06 13:20:00,130.19,130.19,130.09,130.16,3610.0,111.9196,111.9196,111.8336,111.8938,3610.0
2017-11-06 13:25:00,130.12,130.19,130.12,130.19,3499.0,111.8594,111.9196,111.8594,111.9196,3499.0
2017-11-06 13:30:00,130.19,130.2,130.11,130.11,3040.0,111.9196,111.9282,111.8508,111.8508,3040.0
2017-11-06 13:35:00,130.15,130.19,130.1,130.17,4119.0,111.8852,111.9196,111.8422,111.9024,4119.0
2017-11-06 13:40:00,130.16,130.36,130.15,130.35,15690.0,111.8938,112.0657,111.8852,112.0571,15690.0
2017-11-06 13:45:00,130.38,130.43,130.33,130.36,10210.0,112.0829,112.1259,112.0399,112.0657,10210.0
2017-11-06 13:50:00,130.37,130.4,130.34,130.39,4492.0,112.0743,112.1001,112.0485,112.0915,4492.0
2017-11-06 13:55:00,130.4,130.44,130.31,130.38,13119.0,112.1001,112.1345,112.0227,112.0829,13119.0
2017-11-06 14:00:00,130.4,130.41,130.28,130.32,22220.0,112.1001,112.1087,111.9969,112.0313,22220.0
2017-11-06 14:05:00,130.32,130.35,130.29,130.32,7435.0,112.0313,112.0571,112.0055,112.0313,7435.0
2017-11-06 14:10:00,130.32,130.35,130.31,130.34,4416.0,112.0313,112.0571,112.0227,112.0485,4416.0
2017-11-06 14:15:00,130.33,130.35,130.28,130.34,4083.0,112.0399,112.0571,111.9969,112.0485,4083.0
2017-11-06 14:20:00,130.3,130.36,130.18,130.25,12995.0,112.0141,112.0657,111.911,111.9712,12995.0
2017-11-06 14:25:00,130.21,130.28,130.15,130.19,9289.0,111.9368,111.9969,111.8852,111.9196,9289.0
2017-11-06 14:30:00,130.14,130.21,130.11,130.18,6302.0,111.8766,111.9368,111.8508,111.911,6302.0
2017-11-06 14:35:00,130.17,130.21,130.16,130.18,5266.0,111.9024,111.9368,111.8938,111.911,5266.0
2017-11-06 14:40:00,130.18,130.22,130.18,130.22,6011.0,111.911,111.9454,111.911,111.9454,6011.0
2017-11-06 14:45:00,130.21,130.26,130.21,130.22,5719.0,111.9368,111.9798,111.9368,111.9454,5719.0
2017-11-06 14:50:00,130.17,130.23,130.17,130.17,4624.0,111.9024,111.954,111.9024,111.9024,4624.0
2017-11-06 14:55:00,130.19,130.23,130.19,130.22,6584.0,111.9196,111.954,111.9196,111.9454,6584.0
2017-11-06 15:00:00,130.21,130.22,130.16,130.18,6530.0,111.9368,111.9454,111.8938,111.911,6530.0
2017-11-06 15:05:00,130.18,130.19,130.12,130.15,5841.0,111.911,111.9196,111.8594,111.8852,5841.0
2017-11-06 15:10:00,130.15,130.18,130.13,130.17,4775.0,111.8852,111.911,111.868,111.9024,4775.0
2017-11-06 15:15:00,130.17,130.22,130.16,130.19,9577.0,111.9024,111.9454,111.8938,111.9196,9577.0
2017-11-06 15:20:00,130.21,130.3,130.18,130.3,6806.0,111.9368,112.0141,111.911,112.0141,6806.0
2017-11-06 15:25:00,130.31,130.46,130.31,130.43,9176.0,112.0227,112.1517,112.0227,112.1259,9176.0
2017-11-06 15:30:00,130.41,130.44,130.26,130.3,10092.0,112.1087,112.1345,111.9798,112.0141,10092.0
2017-11-06 15:35:00,130.31,130.36,130.26,130.32,10489.0,112.0227,112.0657,111.9798,112.0313,10489.0
2017-11-06 15:40:00,130.33,130.34,130.23,130.23,10596.0,112.0399,112.0485,111.954,111.954,10596.0
2017-11-06 15:45:00,130.25,130.26,130.21,130.26,23288.0,111.9712,111.9798,111.9368,111.9798,23288.0
2017-11-06 15:50:00,130.25,130.29,130.22,130.23,22130.0,111.9712,112.0055,111.9454,111.954,22130.0
2017-11-06 15:55:00,130.22,130.23,130.07,130.12,52024.0,111.9454,111.954,111.8164,111.8594,52024.0
2017-11-07 09:30:00,129.84,130.23,129.77,130.02,15037.0,111.6187,111.954,111.5585,111.7734,15037.0
2017-11-07 09:35:00,130.0,130.29,129.64,130.29,6293.0,111.7562,112.0055,111.4468,112.0055,6293.0
2017-11-07 09:40:00,130.21,130.45,130.17,130.29,10439.0,111.9368,112.1431,111.9024,112.0055,10439.0
2017-11-07 09:45:00,130.27,130.3,129.94,130.06,13468.0,111.9884,112.0141,111.7047,111.8078,13468.0
2017-11-07 09:50:00,130.11,130.21,129.89,130.16,10465.0,111.8508,111.9368,111.6617,111.8938,10465.0
2017-11-07 09:55:00,130.16,130.33,130.06,130.33,4948.0,111.8938,112.0399,111.8078,112.0399,4948.0
2017-11-07 10:00:00,130.32,130.5,130.15,130.17,27484.0,112.0313,112.1861,111.8852,111.9024,27484.0
2017-11-07 10:05:00,130.16,130.44,130.07,130.37,14708.0,111.8938,112.1345,111.8164,112.0743,14708.0
2017-11-07 10:10:00,130.43,130.58,130.4,130.58,6680.0,112.1259,112.2548,112.1001,112.2548,6680.0
2017-11-07 10:15:00,130.64,130.74,130.51,130.51,17351.0,112.3064,112.3924,112.1947,112.1947,17351.0
2017-11-07 10:20:00,130.5,130.55,130.1,130.1,17314.0,112.1861,112.2291,111.8422,111.8422,17314.0
2017-11-07 10:25:00,130.1,130.2,129.92,130.07,21235.0,111.8422,111.9282,111.6875,111.8164,21235.0
2017-11-07 10:30:00,130.13,130.16,129.89,129.97,8238.0,111.868,111.8938,111.6617,111.7305,8238.0
2017-11-07 10:35:00,129.98,130.13,129.89,130.13,8864.0,111.739,111.868,111.6617,111.868,8864.0
2017-11-07 10:40:00,130.08,130.2,129.96,130.0,13859.0,111.825,111.9282,111.7219,111.7562,13859.0
2017-11-07 10:45:00,129.95,129.95,129.81,129.92,5869.0,111.7133,111.7133,111.5929,111.6875,5869.0
2017-11-07 10:50:00,129.93,129.96,129.81,129.96,4172.0,111.6961,111.7219,111.5929,111.7219,4172.0
2017-11-07 10:55:00,129.93,130.13,129.91,130.0,6829.0,111.6961,111.868,111.6789,111.7562,6829.0
2017-11-07 11:00:00,130.05,130.18,130.02,130.18,6869.0,111.7992,111.911,111.7734,111.911,6869.0
2017-11-07 11:05:00,130.16,130.25,130.15,130.23,10683.0,111.8938,111.9712,111.8852,111.954,10683.0
2017-11-07 11:10:00,130.22,130.32,130.03,130.12,5297.0,111.9454,112.0313,111.782,111.8594,5297.0
2017-11-07 11:15:00,130.09,130.14,130.03,130.05,7169.0,111.8336,111.8766,111.782,111.7992,7169.0
2017-11-07 11:20:00,130.05,130.09,129.95,130.05,8283.0,111.7992,111.8336,111.7133,111.7992,8283.0
2017-11-07 11:25:00,130.11,130.12,129.98,130.04,5060.0,111.8508,111.8594,111.739,111.7906,5060.0
2017-11-07 11:30:00,130.07,130.19,130.07,130.19,900.0,111.8164,111.9196,111.8164,111.9196,900.0
2017-11-07 11:35:00,130.18,130.2,130.06,130.13,7121.0,111.911,111.9282,111.8078,111.868,7121.0
2017-11-07 11:40:00,130.1,130.15,130.03,130.06,3515.0,111.8422,111.8852,111.782,111.8078,3515.0
2017-11-07 11:45:00,130.1,130.15,130.03,130.03,11057.0,111.8422,111.8852,111.782,111.782,11057.0
2017-11-07 11:50:00,130.01,130.04,129.89,130.02,5487.0,111.7648,111.7906,111.6617,111.7734,5487.0
2017-11-07 11:55:00,130.03,130.03,129.85,129.92,3473.0,111.782,111.782,111.6273,111.6875,3473.0
2017-11-07 12:00:00,129.9,129.99,129.83,129.98,2260.0,111.6703,111.7476,111.6101,111.739,2260.0
2017-11-07 12:05:00,130.0,130.0,129.85,129.97,7217.0,111.7562,111.7562,111.6273,111.7305,7217.0
2017-11-07 12:10:00,129.93,129.93,129.7,129.75,4508.0,111.6961,111.6961,111.4983,111.5413,4508.0
2017-11-07 12:15:00,129.81,129.89,129.81,129.81,3777.0,111.5929,111.6617,111.5929,111.5929,3777.0
2017-11-07 12:20:00,129.85,129.85,129.74,129.74,3751.0,111.6273,111.6273,111.5327,111.5327,3751.0
2017-11-07 12:25:00,129.79,129.95,129.77,129.88,10918.0,111.5757,111.7133,111.5585,111.6531,10918.0
2017-11-07 12:30:00,129.91,129.99,129.9,129.98,2704.0,111.6789,111.7476,111.6703,111.739,2704.0
2017-11-07 12:35:00,130.01,130.01,129.94,129.95,4279.0,111.7648,111.7648,111.7047,111.7133,4279.0
2017-11-07 12:40:00,129.94,129.94,129.86,129.92,2158.0,111.7047,111.7047,111.6359,111.6875,2158.0
2017-11-07 12:45:00,129.91,129.96,129.73,129.73,14662.0,111.6789,111.7219,111.5241,111.5241,14662.0
2017-11-07 12:50:00,129.69,129.7,129.45,129.53,6189.0,111.4897,111.4983,111.2834,111.3522,6189.0
2017-11-07 12:55:00,129.47,129.54,129.47,129.54,11253.0,111.3006,111.3608,111.3006,111.3608,11253.0
2017-11-07 13:00:00,129.54,129.68,129.52,129.66,4600.0,111.3608,111.4811,111.3436,111.464,4600.0
2017-11-07 13:05:00,129.69,129.69,129.63,129.63,3300.0,111.4897,111.4897,111.4382,111.4382,3300.0
2017-11-07 13:10:00,129.65,129.7,129.61,129.7,3473.0,111.4554,111.4983,111.421,111.4983,3473.0
2017-11-07 13:15:00,129.7,129.74,129.61,129.74,3920.0,111.4983,111.5327,111.421,111.5327,3920.0
2017-11-07 13:20:00,129.78,129.78,129.63,129.66,2565.0,111.5671,111.5671,111.4382,111.464,2565.0
2017-11-07 13:25:00,129.68,129.8,129.68,129.8,2306.0,111.4811,111.5843,111.4811,111.5843,2306.0
2017-11-07 13:30:00,129.78,129.96,129.77,129.95,2562.0,111.5671,111.7219,111.5585,111.7133,2562.0
2017-11-07 13:35:00,129.93,129.98,129.9,129.91,2702.0,111.6961,111.739,111.6703,111.6789,2702.0
2017-11-07 13:40:00,129.86,129.88,129.82,129.83,1098.0,111.6359,111.6531,111.6015,111.6101,1098.0
2017-11-07 13:45:00,129.83,129.95,129.82,129.95,17695.0,111.6101,111.7133,111.6015,111.7133,17695.0
2017-11-07 13:50:00,129.92,129.95,129.74,129.81,11365.0,111.6875,111.7133,111.5327,111.5929,11365.0
2017-11-07 13:55:00,129.76,129.83,129.72,129.74,4379.0,111.5499,111.6101,111.5155,111.5327,4379.0
2017-11-07 14:00:00,129.72,129.76,129.7,129.75,3907.0,111.5155,111.5499,111.4983,111.5413,3907.0
2017-11-07 14:05:00,129.78,129.79,129.58,129.58,7524.0,111.5671,111.5757,111.3952,111.3952,7524.0
2017-11-07 14:10:00,129.58,129.66,129.55,129.55,1997.0,111.3952,111.464,111.3694,111.3694,1997.0
2017-11-07 14:15:00,129.55,129.56,129.31,129.31,14671.0,111.3694,111.378,111.1631,111.1631,14671.0
2017-11-07 14:20:00,129.27,129.44,129.25,129.25,10445.0,111.1287,111.2748,111.1115,111.1115,10445.0
2017-11-07 14:25:00,129.31,129.48,129.31,129.42,3112.0,111.1631,111.3092,111.1631,111.2576,3112.0
2017-11-07 14:30:00,129.44,129.5,129.44,129.48,975.0,111.2748,111.3264,111.2748,111.3092,975.0
2017-11-07 14:35:00,129.5,129.54,129.48,129.5,6916.0,111.3264,111.3608,111.3092,111.3264,6916.0
2017-11-07 14:40:00,129.49,129.52,129.34,129.39,10071.0,111.3178,111.3436,111.1889,111.2318,10071.0
2017-11-07 14:45:00,129.39,129.42,129.33,129.35,2065.0,111.2318,111.2576,111.1803,111.1975,2065.0
2017-11-07 14:50:00,129.33,129.4,129.32,129.38,3733.0,111.1803,111.2404,111.1717,111.2232,3733.0
2017-11-07 14:55:00,129.39,129.39,129.29,129.31,5454.0,111.2318,111.2318,111.1459,111.1631,5454.0
2017-11-07 15:00:00,129.3,129.39,129.12,129.18,6778.0,111.1545,111.2318,110.9997,111.0513,6778.0
2017-11-07 15:05:00,129.14,129.27,129.12,129.17,5536.0,111.0169,111.1287,110.9997,111.0427,5536.0
2017-11-07 15:10:00,129.23,129.3,129.12,129.12,7563.0,111.0943,111.1545,110.9997,110.9997,7563.0
2017-11-07 15:15:00,129.13,129.2,129.12,129.19,2762.0,111.0083,111.0685,110.9997,111.0599,2762.0
2017-11-07 15:20:00,129.19,129.22,129.12,129.15,9755.0,111.0599,111.0857,110.9997,111.0255,9755.0
2017-11-07 15:25:00,129.18,129.22,129.13,129.21,6548.0,111.0513,111.0857,111.0083,111.0771,6548.0
2017-11-07 15:30:00,129.24,129.27,129.17,129.19,6678.0,111.1029,111.1287,111.0427,111.0599,6678.0
2017-11-07 15:35:00,129.22,129.37,129.22,129.26,11585.0,111.0857,111.2147,111.0857,111.1201,11585.0
2017-11-07 15:40:00,129.28,129.39,129.23,129.39,19190.0,111.1373,111.2318,111.0943,111.2318,19190.0
2017-11-07 15:45:00,129.4,129.41,129.22,129.32,14134.0,111.2404,111.249,111.0857,111.1717,14134.0
2017-11-07 15:50:00,129.34,129.35,129.15,129.27,22531.0,111.1889,111.1975,111.0255,111.1287,22531.0
2017-11-07 15:55:00,129.25,129.47,129.25,129.42,53353.0,111.1115,111.3006,111.1115,111.2576,53353.0
2017-11-08 09:30:00,129.47,129.47,129.15,129.24,8959.0,111.3006,111.3006,111.0255,111.1029,8959.0
2017-11-08 09:35:00,129.33,129.6,129.1,129.26,10525.0,111.1803,111.4124,110.9825,111.1201,10525.0
2017-11-08 09:40:00,129.26,129.36,128.91,128.91,13203.0,111.1201,111.2061,110.8192,110.8192,13203.0
2017-11-08 09:45:00,128.88,128.93,128.56,128.8,12307.0,110.7934,110.8364,110.5183,110.7246,12307.0
2017-11-08 09:50:00,128.85,129.03,128.67,128.93,8169.0,110.7676,110.9224,110.6129,110.8364,8169.0
2017-11-08 09:55:00,128.98,129.12,128.82,128.82,7001.0,110.8794,110.9997,110.7418,110.7418,7001.0
2017-11-08 10:00:00,128.89,128.92,128.61,128.65,5478.0,110.802,110.8278,110.5613,110.5957,5478.0
2017-11-08 10:05:00,128.61,128.68,128.53,128.55,7760.0,110.5613,110.6215,110.4925,110.5097,7760.0
2017-11-08 10:10:00,128.55,128.74,128.55,128.7,5904.0,110.5097,110.6731,110.5097,110.6387,5904.0
2017-11-08 10:15:00,128.73,128.76,128.63,128.73,12268.0,110.6645,110.6903,110.5785,110.6645,12268.0
2017-11-08 10:20:00,128.75,128.75,128.67,128.68,6110.0,110.6817,110.6817,110.6129,110.6215,6110.0
2017-11-08 10:25:00,128.65,128.68,128.55,128.58,3478.0,110.5957,110.6215,110.5097,110.5355,3478.0
2017-11-08 10:30:00,128.55,128.58,128.39,128.43,8588.0,110.5097,110.5355,110.3722,110.4066,8588.0
2017-11-08 10:35:00,128.44,128.64,128.4,128.58,9636.0,110.4152,110.5871,110.3808,110.5355,9636.0
2017-11-08 10:40:00,128.62,128.63,128.55,128.59,4219.0,110.5699,110.5785,110.5097,110.5441,4219.0
2017-11-08 10:45:00,128.54,128.56,128.45,128.47,9209.0,110.5011,110.5183,110.4238,110.441,9209.0
2017-11-08 10:50:00,128.47,128.54,128.41,128.47,15803.0,110.441,110.5011,110.3894,110.441,15803.0
2017-11-08 10:55:00,128.47,128.49,128.44,128.46,9247.0,110.441,110.4581,110.4152,110.4324,9247.0
2017-11-08 11:00:00,128.46,128.5,128.45,128.46,18032.0,110.4324,110.4667,110.4238,110.4324,18032.0
2017-11-08 11:05:00,128.47,128.49,128.44,128.44,6216.0,110.441,110.4581,110.4152,110.4152,6216.0
2017-11-08 11:10:00,128.43,128.47,128.31,128.43,12126.0,110.4066,110.441,110.3034,110.4066,12126.0
2017-11-08 11:15:00,128.41,128.46,128.41,128.42,3701.0,110.3894,110.4324,110.3894,110.398,3701.0
2017-11-08 11:20:00,128.43,128.49,128.42,128.46,10201.0,110.4066,110.4581,110.398,110.4324,10201.0
2017-11-08 11:25:00,128.47,128.49,128.44,128.45,5509.0,110.441,110.4581,110.4152,110.4238,5509.0
2017-11-08 11:30:00,128.47,128.48,128.41,128.42,22241.0,110.441,110.4496,110.3894,110.398,22241.0
2017-11-08 11:35:00,128.42,128.5,128.4,128.46,16117.0,110.398,110.4667,110.3808,110.4324,16117.0
2017-11-08 11:40:00,128.48,128.5,128.45,128.49,10692.0,110.4496,110.4667,110.4238,110.4581,10692.0
2017-11-08 11:45:00,128.5,128.73,128.49,128.68,14884.0,110.4667,110.6645,110.4581,110.6215,14884.0
2017-11-08 11:50:00,128.67,128.67,128.55,128.59,10075.0,110.6129,110.6129,110.5097,110.5441,10075.0
2017-11-08 11:55:00,128.56,128.61,128.55,128.61,5404.0,110.5183,110.5613,110.5097,110.5613,5404.0
2017-11-08 12:00:00,128.59,128.59,128.53,128.59,12888.0,110.5441,110.5441,110.4925,110.5441,12888.0
2017-11-08 12:05:00,128.59,128.63,128.53,128.53,12590.0,110.5441,110.5785,110.4925,110.4925,12590.0
2017-11-08 12:10:00,128.53,128.55,128.44,128.5,23240.0,110.4925,110.5097,110.4152,110.4667,23240.0
2017-11-08 12:15:00,128.47,128.5,128.44,128.48,6225.0,110.441,110.4667,110.4152,110.4496,6225.0
2017-11-08 12:20:00,128.49,128.5,128.44,128.46,11502.0,110.4581,110.4667,110.4152,110.4324,11502.0
2017-11-08 12:25:00,128.47,128.5,128.44,128.47,2828.0,110.441,110.4667,110.4152,110.441,2828.0
2017-11-08 12:30:00,128.44,128.52,128.44,128.5,7380.0,110.4152,110.4839,110.4152,110.4667,7380.0
2017-11-08 12:35:00,128.51,128.51,128.41,128.47,7476.0,110.4753,110.4753,110.3894,110.441,7476.0
2017-11-08 12:40:00,128.45,128.49,128.41,128.44,7765.0,110.4238,110.4581,110.3894,110.4152,7765.0
2017-11-08 12:45:00,128.43,128.46,128.42,128.45,4200.0,110.4066,110.4324,110.398,110.4238,4200.0
2017-11-08 12:50:00,128.45,128.53,128.45,128.52,11053.0,110.4238,110.4925,110.4238,110.4839,11053.0
2017-11-08 12:55:00,128.53,128.57,128.51,128.57,6296.0,110.4925,110.5269,110.4753,110.5269,6296.0
2017-11-08 13:00:00,128.57,128.65,128.54,128.65,16703.0,110.5269,110.5957,110.5011,110.5957,16703.0
2017-11-08 13:05:00,128.65,128.72,128.65,128.7,6550.0,110.5957,110.6559,110.5957,110.6387,6550.0
2017-11-08 13:10:00,128.69,128.74,128.68,128.73,6742.0,110.6301,110.6731,110.6215,110.6645,6742.0
2017-11-08 13:15:00,128.74,128.79,128.73,128.75,8353.0,110.6731,110.716,110.6645,110.6817,8353.0
2017-11-08 13:20:00,128.78,128.78,128.73,128.77,23973.0,110.7075,110.7075,110.6645,110.6989,23973.0
2017-11-08 13:25:00,128.77,128.93,128.73,128.93,13513.0,110.6989,110.8364,110.6645,110.8364,13513.0
2017-11-08 13:30:00,128.95,128.95,128.81,128.83,6460.0,110.8536,110.8536,110.7332,110.7504,6460.0
2017-11-08 13:35:00,128.81,128.83,128.74,128.8,8198.0,110.7332,110.7504,110.6731,110.7246,8198.0
2017-11-08 13:40:00,128.8,128.85,128.8,128.84,6541.0,110.7246,110.7676,110.7246,110.759,6541.0
2017-11-08 13:45:00,128.83,128.87,128.82,128.82,5846.0,110.7504,110.7848,110.7418,110.7418,5846.0
2017-11-08 13:50:00,128.83,128.87,128.79,128.83,4394.0,110.7504,110.7848,110.716,110.7504,4394.0
2017-11-08 13:55:00,128.83,128.84,128.8,128.81,1600.0,110.7504,110.759,110.7246,110.7332,1600.0
2017-11-08 14:00:00,128.83,128.88,128.81,128.84,12714.0,110.7504,110.7934,110.7332,110.759,12714.0
2017-11-08 14:05:00,128.87,129.17,128.86,129.17,21209.0,110.7848,111.0427,110.7762,111.0427,21209.0
2017-11-08 14:10:00,129.17,129.38,129.17,129.38,9124.0,111.0427,111.2232,111.0427,111.2232,9124.0
2017-11-08 14:15:00,129.38,129.49,129.33,129.48,21847.0,111.2232,111.3178,111.1803,111.3092,21847.0
2017-11-08 14:20:00,129.46,129.49,129.32,129.32,16339.0,111.292,111.3178,111.1717,111.1717,16339.0
2017-11-08 14:25:00,129.29,129.29,129.05,129.1,15722.0,111.1459,111.1459,110.9396,110.9825,15722.0
2017-11-08 14:30:00,129.11,129.23,128.95,129.0,41993.0,110.9911,111.0943,110.8536,110.8966,41993.0
2017-11-08 14:35:00,128.97,129.13,128.97,129.06,5652.0,110.8708,111.0083,110.8708,110.9482,5652.0
2017-11-08 14:40:00,129.06,129.12,128.97,129.1,17116.0,110.9482,110.9997,110.8708,110.9825,17116.0
2017-11-08 14:45:00,129.13,129.23,129.08,129.23,11428.0,111.0083,111.0943,110.9654,111.0943,11428.0
2017-11-08 14:50:00,129.23,129.23,129.15,129.16,6836.0,111.0943,111.0943,111.0255,111.0341,6836.0
2017-11-08 14:55:00,129.15,129.19,129.11,129.12,9414.0,111.0255,111.0599,110.9911,110.9997,9414.0
2017-11-08 15:00:00,129.12,129.15,129.11,129.15,12143.0,110.9997,111.0255,110.9911,111.0255,12143.0
2017-11-08 15:05:00,129.14,129.15,129.05,129.11,8166.0,111.0169,111.0255,110.9396,110.9911,8166.0
2017-11-08 15:10:00,129.11,129.15,129.1,129.15,8923.0,110.9911,111.0255,110.9825,111.0255,8923.0
2017-11-08 15:15:00,129.15,129.16,129.12,129.13,11408.0,111.0255,111.0341,110.9997,111.0083,11408.0
2017-11-08 15:20:00,129.13,129.14,129.08,129.1,16135.0,111.0083,111.0169,110.9654,110.9825,16135.0
2017-11-08 15:25:00,129.11,129.33,129.09,129.3,26434.0,110.9911,111.1803,110.9739,111.1545,26434.0
2017-11-08 15:30:00,129.3,129.3,128.19,129.14,60816.0,111.1545,111.1545,110.2003,111.0169,60816.0
2017-11-08 15:35:00,129.14,129.26,129.11,129.16,24944.0,111.0169,111.1201,110.9911,111.0341,24944.0
2017-11-08 15:40:00,129.18,129.23,129.07,129.13,46772.0,111.0513,111.0943,110.9568,111.0083,46772.0
2017-11-08 15:45:00,129.14,129.16,129.05,129.15,60823.0,111.0169,111.0341,110.9396,111.0255,60823.0
2017-11-08 15:50:00,129.15,129.15,129.04,129.07,51013.0,111.0255,111.0255,110.931,110.9568,51013.0
2017-11-08 15:55:00,129.04,129.41,129.03,129.3,135505.0,110.931,111.249,110.9224,111.1545,135505.0
2017-11-09 09:30:00,128.49,128.56,128.2,128.2,11488.0,110.4581,110.5183,110.2088,110.2088,11488.0
2017-11-09 09:35:00,128.19,128.35,128.02,128.26,9491.0,110.2003,110.3378,110.0541,110.2604,9491.0
2017-11-09 09:40:00,128.28,128.85,128.28,128.84,31797.0,110.2776,110.7676,110.2776,110.759,31797.0
2017-11-09 09:45:00,128.84,128.84,128.53,128.64,11960.0,110.759,110.759,110.4925,110.5871,11960.0
2017-11-09 09:50:00,128.63,128.94,128.6,128.88,14908.0,110.5785,110.845,110.5527,110.7934,14908.0
2017-11-09 09:55:00,128.87,128.87,128.67,128.82,18286.0,110.7848,110.7848,110.6129,110.7418,18286.0
2017-11-09 10:00:00,128.83,129.16,128.55,128.71,36345.0,110.7504,111.0341,110.5097,110.6473,36345.0
2017-11-09 10:05:00,128.67,128.72,128.44,128.64,16380.0,110.6129,110.6559,110.4152,110.5871,16380.0
2017-11-09 10:10:00,128.68,128.94,128.58,128.94,9318.0,110.6215,110.845,110.5355,110.845,9318.0
2017-11-09 10:15:00,129.02,129.19,128.86,129.19,7225.0,110.9138,111.0599,110.7762,111.0599,7225.0
2017-11-09 10:20:00,129.14,129.17,129.08,129.09,3602.0,111.0169,111.0427,110.9654,110.9739,3602.0
2017-11-09 10:25:00,129.13,129.26,129.08,129.19,6837.0,111.0083,111.1201,110.9654,111.0599,6837.0
2017-11-09 10:30:00,129.23,129.29,129.02,129.02,4965.0,111.0943,111.1459,110.9138,110.9138,4965.0
2017-11-09 10:35:00,129.01,129.06,128.86,128.86,6264.0,110.9052,110.9482,110.7762,110.7762,6264.0
2017-11-09 10:40:00,128.8,128.85,128.71,128.76,14344.0,110.7246,110.7676,110.6473,110.6903,14344.0
2017-11-09 10:45:00,128.76,129.07,128.74,128.97,7477.0,110.6903,110.9568,110.6731,110.8708,7477.0
2017-11-09 10:50:00,128.94,129.01,128.91,128.98,5788.0,110.845,110.9052,110.8192,110.8794,5788.0
2017-11-09 10:55:00,129.01,129.26,129.01,129.23,4405.0,110.9052,111.1201,110.9052,111.0943,4405.0
2017-11-09 11:00:00,129.26,129.26,129.1,129.11,5517.0,111.1201,111.1201,110.9825,110.9911,5517.0
2017-11-09 11:05:00,129.15,129.15,128.87,128.88,5355.0,111.0255,111.0255,110.7848,110.7934,5355.0
2017-11-09 11:10:00,128.9,128.9,128.78,128.87,8128.0,110.8106,110.8106,110.7075,110.7848,8128.0
2017-11-09 11:15:00,128.9,129.03,128.81,128.99,3925.0,110.8106,110.9224,110.7332,110.888,3925.0
2017-11-09 11:20:00,128.98,128.98,128.65,128.65,11272.0,110.8794,110.8794,110.5957,110.5957,11272.0
2017-11-09 11:25:00,128.65,128.75,128.54,128.74,10774.0,110.5957,110.6817,110.5011,110.6731,10774.0
2017-11-09 11:30:00,128.81,128.87,128.6,128.81,16691.0,110.7332,110.7848,110.5527,110.7332,16691.0
2017-11-09 11:35:00,128.79,128.79,128.57,128.69,8170.0,110.716,110.716,110.5269,110.6301,8170.0
2017-11-09 11:40:00,128.65,128.81,128.61,128.73,7100.0,110.5957,110.7332,110.5613,110.6645,7100.0
2017-11-09 11:45:00,128.73,128.73,128.36,128.39,7659.0,110.6645,110.6645,110.3464,110.3722,7659.0
2017-11-09 11:50:00,128.34,128.46,128.33,128.46,12329.0,110.3292,110.4324,110.3206,110.4324,12329.0
2017-11-09 11:55:00,128.47,128.49,128.32,128.43,5567.0,110.441,110.4581,110.312,110.4066,5567.0
2017-11-09 12:00:00,128.53,128.56,128.37,128.4,5303.0,110.4925,110.5183,110.355,110.3808,5303.0
2017-11-09 12:05:00,128.29,128.51,128.27,128.46,4754.0,110.2862,110.4753,110.269,110.4324,4754.0
2017-11-09 12:10:00,128.39,128.46,128.27,128.27,7080.0,110.3722,110.4324,110.269,110.269,7080.0
2017-11-09 12:15:00,128.18,128.37,128.18,128.36,3000.0,110.1917,110.355,110.1917,110.3464,3000.0
2017-11-09 12:20:00,128.39,128.39,128.22,128.28,15038.0,110.3722,110.3722,110.226,110.2776,15038.0
2017-11-09 12:25:00,128.15,128.16,127.7,127.76,15525.0,110.1659,110.1745,109.779,109.8306,15525.0
2017-11-09 12:30:00,127.73,127.86,127.65,127.69,6295.0,109.8048,109.9166,109.736,109.7704,6295.0
2017-11-09 12:35:00,127.74,128.04,127.67,127.88,9180.0,109.8134,110.0713,109.7532,109.9338,9180.0
2017-11-09 12:40:00,127.91,127.92,127.7,127.76,11469.0,109.9595,109.9681,109.779,109.8306,11469.0
2017-11-09 12:45:00,127.82,127.83,127.63,127.7,4144.0,109.8822,109.8908,109.7188,109.779,4144.0
2017-11-09 12:50:00,127.77,127.81,127.7,127.81,4758.0,109.8392,109.8736,109.779,109.8736,4758.0
2017-11-09 12:55:00,127.81,127.93,127.79,127.93,3259.0,109.8736,109.9767,109.8564,109.9767,3259.0
2017-11-09 13:00:00,127.95,127.97,127.85,127.86,3949.0,109.9939,110.0111,109.908,109.9166,3949.0
2017-11-09 13:05:00,127.83,127.89,127.76,127.88,4212.0,109.8908,109.9424,109.8306,109.9338,4212.0
2017-11-09 13:10:00,127.89,128.01,127.88,127.88,2100.0,109.9424,110.0455,109.9338,109.9338,2100.0
2017-11-09 13:15:00,127.9,127.98,127.87,127.9,4146.0,109.9509,110.0197,109.9252,109.9509,4146.0
2017-11-09 13:20:00,127.97,128.01,127.88,127.89,7927.0,110.0111,110.0455,109.9338,109.9424,7927.0
2017-11-09 13:25:00,127.92,128.02,127.92,127.93,4861.0,109.9681,110.0541,109.9681,109.9767,4861.0
2017-11-09 13:30:00,127.94,128.05,127.93,128.05,3709.0,109.9853,110.0799,109.9767,110.0799,3709.0
2017-11-09 13:35:00,128.06,128.1,128.0,128.0,3980.0,110.0885,110.1229,110.0369,110.0369,3980.0
2017-11-09 13:40:00,127.98,128.05,127.92,127.95,4020.0,110.0197,110.0799,109.9681,109.9939,4020.0
2017-11-09 13:45:00,127.95,128.04,127.9,128.04,4380.0,109.9939,110.0713,109.9509,110.0713,4380.0
2017-11-09 13:50:00,128.04,128.04,127.93,127.94,9654.0,110.0713,110.0713,109.9767,109.9853,9654.0
2017-11-09 13:55:00,127.92,128.02,127.92,128.02,5993.0,109.9681,110.0541,109.9681,110.0541,5993.0
2017-11-09 14:00:00,128.03,128.11,127.98,128.11,5227.0,110.0627,110.1315,110.0197,110.1315,5227.0
2017-11-09 14:05:00,128.1,128.24,128.09,128.18,8488.0,110.1229,110.2432,110.1143,110.1917,8488.0
2017-11-09 14:10:00,128.21,128.27,128.13,128.22,11010.0,110.2174,110.269,110.1487,110.226,11010.0
2017-11-09 14:15:00,128.21,128.41,128.2,128.38,12004.0,110.2174,110.3894,110.2088,110.3636,12004.0
2017-11-09 14:20:00,128.44,128.51,128.27,128.33,23794.0,110.4152,110.4753,110.269,110.3206,23794.0
2017-11-09 14:25:00,128.25,128.3,128.11,128.13,5512.0,110.2518,110.2948,110.1315,110.1487,5512.0
2017-11-09 14:30:00,128.15,128.19,128.06,128.06,7761.0,110.1659,110.2003,110.0885,110.0885,7761.0
2017-11-09 14:35:00,128.06,128.14,128.06,128.11,6183.0,110.0885,110.1573,110.0885,110.1315,6183.0
2017-11-09 14:40:00,128.11,128.11,127.99,128.03,6850.0,110.1315,110.1315,110.0283,110.0627,6850.0
2017-11-09 14:45:00,128.03,128.08,127.99,128.08,5743.0,110.0627,110.1057,110.0283,110.1057,5743.0
2017-11-09 14:50:00,128.08,128.25,128.06,128.16,6257.0,110.1057,110.2518,110.0885,110.1745,6257.0
2017-11-09 14:55:00,128.15,128.21,128.15,128.19,5890.0,110.1659,110.2174,110.1659,110.2003,5890.0
2017-11-09 15:00:00,128.16,128.23,128.04,128.04,6947.0,110.1745,110.2346,110.0713,110.0713,6947.0
2017-11-09 15:05:00,128.04,128.18,128.04,128.17,5993.0,110.0713,110.1917,110.0713,110.1831,5993.0
2017-11-09 15:10:00,128.19,128.19,128.08,128.11,9711.0,110.2003,110.2003,110.1057,110.1315,9711.0
2017-11-09 15:15:00,128.09,128.18,128.06,128.12,6298.0,110.1143,110.1917,110.0885,110.1401,6298.0
2017-11-09 15:20:00,128.15,128.2,128.12,128.19,5535.0,110.1659,110.2088,110.1401,110.2003,5535.0
2017-11-09 15:25:00,128.2,128.29,128.16,128.25,7419.0,110.2088,110.2862,110.1745,110.2518,7419.0
2017-11-09 15:30:00,128.27,128.38,128.2,128.21,10071.0,110.269,110.3636,110.2088,110.2174,10071.0
2017-11-09 15:35:00,128.21,128.24,128.13,128.2,16936.0,110.2174,110.2432,110.1487,110.2088,16936.0
2017-11-09 15:40:00,128.2,128.28,128.13,128.18,21312.0,110.2088,110.2776,110.1487,110.1917,21312.0
2017-11-09 15:45:00,128.18,128.21,128.15,128.21,16715.0,110.1917,110.2174,110.1659,110.2174,16715.0
2017-11-09 15:50:00,128.21,128.3,128.19,128.2,24127.0,110.2174,110.2948,110.2003,110.2088,24127.0
2017-11-09 15:55:00,128.21,128.27,127.91,127.98,121200.0,110.2174,110.269,109.9595,110.0197,121200.0
2017-11-10 09:30:00,127.65,127.87,127.31,127.44,13697.0,109.736,109.9252,109.4437,109.5555,13697.0
2017-11-10 09:35:00,127.42,127.73,127.38,127.65,7823.0,109.5383,109.8048,109.5039,109.736,7823.0
2017-11-10 09:40:00,127.62,127.69,127.57,127.65,7231.0,109.7102,109.7704,109.6673,109.736,7231.0
2017-11-10 09:45:00,127.61,128.14,127.61,128.14,17665.0,109.7016,110.1573,109.7016,110.1573,17665.0
2017-11-10 09:50:00,128.12,128.29,128.06,128.23,6853.0,110.1401,110.2862,110.0885,110.2346,6853.0
2017-11-10 09:55:00,128.26,128.26,127.96,127.96,10798.0,110.2604,110.2604,110.0025,110.0025,10798.0
2017-11-10 10:00:00,127.93,127.98,127.83,127.83,9075.0,109.9767,110.0197,109.8908,109.8908,9075.0
2017-11-10 10:05:00,127.81,127.93,127.65,127.88,2837.0,109.8736,109.9767,109.736,109.9338,2837.0
2017-11-10 10:10:00,128.02,128.13,127.97,128.13,2291.0,110.0541,110.1487,110.0111,110.1487,2291.0
2017-11-10 10:15:00,128.13,128.23,128.02,128.02,10136.0,110.1487,110.2346,110.0541,110.0541,10136.0
2017-11-10 10:20:00,128.04,128.06,127.91,128.06,2398.0,110.0713,110.0885,109.9595,110.0885,2398.0
2017-11-10 10:25:00,128.02,128.06,127.78,127.81,7859.0,110.0541,110.0885,109.8478,109.8736,7859.0
2017-11-10 10:30:00,127.83,127.83,127.5,127.55,4700.0,109.8908,109.8908,109.6071,109.6501,4700.0
2017-11-10 10:35:00,127.52,127.77,127.52,127.68,6645.0,109.6243,109.8392,109.6243,109.7618,6645.0
2017-11-10 10:40:00,127.67,127.69,127.48,127.48,4450.0,109.7532,109.7704,109.5899,109.5899,4450.0
2017-11-10 10:45:00,127.53,127.59,127.41,127.41,7259.0,109.6329,109.6845,109.5297,109.5297,7259.0
2017-11-10 10:50:00,127.42,127.45,127.2,127.27,9404.0,109.5383,109.5641,109.3492,109.4094,9404.0
2017-11-10 10:55:00,127.22,127.34,127.22,127.34,6915.0,109.3664,109.4695,109.3664,109.4695,6915.0
2017-11-10 11:00:00,127.3,127.39,127.3,127.33,3800.0,109.4352,109.5125,109.4352,109.4609,3800.0
2017-11-10 11:05:00,127.35,127.44,127.32,127.37,3675.0,109.4781,109.5555,109.4523,109.4953,3675.0
2017-11-10 11:10:00,127.41,127.47,127.36,127.47,4438.0,109.5297,109.5813,109.4867,109.5813,4438.0
2017-11-10 11:15:00,127.46,127.48,127.36,127.47,9076.0,109.5727,109.5899,109.4867,109.5813,9076.0
2017-11-10 11:20:00,127.49,127.5,127.41,127.42,5370.0,109.5985,109.6071,109.5297,109.5383,5370.0
2017-11-10 11:25:00,127.41,127.45,127.33,127.38,4108.0,109.5297,109.5641,109.4609,109.5039,4108.0
2017-11-10 11:30:00,127.4,127.42,127.37,127.38,3927.0,109.5211,109.5383,109.4953,109.5039,3927.0
2017-11-10 11:35:00,127.41,127.41,127.31,127.31,6202.0,109.5297,109.5297,109.4437,109.4437,6202.0
2017-11-10 11:40:00,127.31,127.46,127.31,127.42,4027.0,109.4437,109.5727,109.4437,109.5383,4027.0
2017-11-10 11:45:00,127.39,127.41,127.36,127.41,2635.0,109.5125,109.5297,109.4867,109.5297,2635.0
2017-11-10 11:50:00,127.37,127.46,127.36,127.44,8837.0,109.4953,109.5727,109.4867,109.5555,8837.0
2017-11-10 11:55:00,127.44,127.47,127.41,127.41,2406.0,109.5555,109.5813,109.5297,109.5297,2406.0
2017-11-10 12:00:00,127.43,127.45,127.4,127.45,4103.0,109.5469,109.5641,109.5211,109.5641,4103.0
2017-11-10 12:05:00,127.48,127.56,127.47,127.56,10321.0,109.5899,109.6587,109.5813,109.6587,10321.0
2017-11-10 12:10:00,127.52,127.54,127.45,127.48,12583.0,109.6243,109.6415,109.5641,109.5899,12583.0
2017-11-10 12:15:00,127.5,127.5,127.45,127.47,2865.0,109.6071,109.6071,109.5641,109.5813,2865.0
2017-11-10 12:20:00,127.48,127.54,127.37,127.47,16868.0,109.5899,109.6415,109.4953,109.5813,16868.0
2017-11-10 12:25:00,127.46,127.46,127.38,127.38,3702.0,109.5727,109.5727,109.5039,109.5039,3702.0
2017-11-10 12:30:00,127.37,127.38,127.31,127.36,6220.0,109.4953,109.5039,109.4437,109.4867,6220.0
2017-11-10 12:35:00,127.38,127.39,127.32,127.36,8009.0,109.5039,109.5125,109.4523,109.4867,8009.0
2017-11-10 12:40:00,127.34,127.37,127.34,127.35,1500.0,109.4695,109.4953,109.4695,109.4781,1500.0
2017-11-10 12:45:00,127.35,127.38,127.26,127.27,7568.0,109.4781,109.5039,109.4008,109.4094,7568.0
2017-11-10 12:50:00,127.25,127.26,127.22,127.24,2958.0,109.3922,109.4008,109.3664,109.3836,2958.0
2017-11-10 12:55:00,127.28,127.29,127.2,127.2,2644.0,109.418,109.4266,109.3492,109.3492,2644.0
2017-11-10 13:00:00,127.18,127.2,127.16,127.16,2832.0,109.332,109.3492,109.3148,109.3148,2832.0
2017-11-10 13:05:00,127.15,127.15,127.05,127.07,6017.0,109.3062,109.3062,109.2202,109.2374,6017.0
2017-11-10 13:10:00,127.06,127.06,126.96,126.97,11110.0,109.2288,109.2288,109.1429,109.1515,11110.0
2017-11-10 13:15:00,127.02,127.08,126.97,126.98,39350.0,109.1944,109.246,109.1515,109.1601,39350.0
2017-11-10 13:20:00,126.99,127.11,126.98,127.01,13491.0,109.1687,109.2718,109.1601,109.1858,13491.0
2017-11-10 13:25:00,127.01,127.25,127.01,127.18,28335.0,109.1858,109.3922,109.1858,109.332,28335.0
2017-11-10 13:30:00,127.2,127.44,127.17,127.39,18076.0,109.3492,109.5555,109.3234,109.5125,18076.0
2017-11-10 13:35:00,127.37,127.4,127.21,127.23,5411.0,109.4953,109.5211,109.3578,109.375,5411.0
2017-11-10 13:40:00,127.24,127.29,127.2,127.21,3300.0,109.3836,109.4266,109.3492,109.3578,3300.0
2017-11-10 13:45:00,127.24,127.33,127.2,127.29,24663.0,109.3836,109.4609,109.3492,109.4266,24663.0
2017-11-10 13:50:00,127.29,127.29,127.2,127.25,2756.0,109.4266,109.4266,109.3492,109.3922,2756.0
2017-11-10 13:55:00,127.27,127.27,127.19,127.24,4108.0,109.4094,109.4094,109.3406,109.3836,4108.0
2017-11-10 14:00:00,127.27,127.37,127.25,127.27,4703.0,109.4094,109.4953,109.3922,109.4094,4703.0
2017-11-10 14:05:00,127.32,127.42,127.29,127.39,8878.0,109.4523,109.5383,109.4266,109.5125,8878.0
2017-11-10 14:10:00,127.39,127.47,127.38,127.43,3762.0,109.5125,109.5813,109.5039,109.5469,3762.0
2017-11-10 14:15:00,127.47,127.56,127.46,127.51,11030.0,109.5813,109.6587,109.5727,109.6157,11030.0
2017-11-10 14:20:00,127.53,127.56,127.5,127.5,5387.0,109.6329,109.6587,109.6071,109.6071,5387.0
2017-11-10 14:25:00,127.52,127.57,127.51,127.56,4313.0,109.6243,109.6673,109.6157,109.6587,4313.0
2017-11-10 14:30:00,127.57,127.6,127.53,127.56,5065.0,109.6673,109.693,109.6329,109.6587,5065.0
2017-11-10 14:35:00,127.57,127.59,127.53,127.56,6663.0,109.6673,109.6845,109.6329,109.6587,6663.0
2017-11-10 14:40:00,127.58,127.59,127.53,127.56,2336.0,109.6759,109.6845,109.6329,109.6587,2336.0
2017-11-10 14:45:00,127.56,127.62,127.54,127.59,6580.0,109.6587,109.7102,109.6415,109.6845,6580.0
2017-11-10 14:50:00,127.59,127.63,127.56,127.61,6396.0,109.6845,109.7188,109.6587,109.7016,6396.0
2017-11-10 14:55:00,127.56,127.63,127.56,127.58,2022.0,109.6587,109.7188,109.6587,109.6759,2022.0
2017-11-10 15:00:00,127.6,127.62,127.57,127.62,5637.0,109.693,109.7102,109.6673,109.7102,5637.0
2017-11-10 15:05:00,127.62,127.63,127.54,127.54,7857.0,109.7102,109.7188,109.6415,109.6415,7857.0
2017-11-10 15:10:00,127.55,127.59,127.54,127.58,4211.0,109.6501,109.6845,109.6415,109.6759,4211.0
2017-11-10 15:15:00,127.59,127.66,127.59,127.65,5131.0,109.6845,109.7446,109.6845,109.736,5131.0
2017-11-10 15:20:00,127.63,127.66,127.61,127.63,6511.0,109.7188,109.7446,109.7016,109.7188,6511.0
2017-11-10 15:25:00,127.62,127.64,127.61,127.61,6209.0,109.7102,109.7274,109.7016,109.7016,6209.0
2017-11-10 15:30:00,127.6,127.62,127.4,127.4,25152.0,109.693,109.7102,109.5211,109.5211,25152.0
2017-11-10 15:35:00,127.43,127.43,127.24,127.27,20302.0,109.5469,109.5469,109.3836,109.4094,20302.0
2017-11-10 15:40:00,127.28,127.34,127.26,127.29,13176.0,109.418,109.4695,109.4008,109.4266,13176.0
2017-11-10 15:45:00,127.33,127.33,127.22,127.22,25020.0,109.4609,109.4609,109.3664,109.3664,25020.0
2017-11-10 15:50:00,127.23,127.3,127.18,127.21,29828.0,109.375,109.4352,109.332,109.3578,29828.0
2017-11-10 15:55:00,127.23,127.23,127.05,127.16,87391.0,109.375,109.375,109.2202,109.3148,87391.0
2017-11-13 09:30:00,126.47,126.77,125.59,126.77,25637.0,108.7216,108.9795,107.9651,108.9795,25637.0
2017-11-13 09:35:00,126.6,126.88,126.44,126.88,22297.0,108.8334,109.0741,108.6958,109.0741,22297.0
2017-11-13 09:40:00,126.93,127.19,126.85,127.13,13128.0,109.1171,109.3406,109.0483,109.289,13128.0
2017-11-13 09:45:00,127.2,127.22,126.87,127.01,18696.0,109.3492,109.3664,109.0655,109.1858,18696.0
2017-11-13 09:50:00,127.06,127.08,126.75,126.91,39223.0,109.2288,109.246,108.9623,109.0999,39223.0
2017-11-13 09:55:00,126.92,127.31,126.91,127.27,5851.0,109.1085,109.4437,109.0999,109.4094,5851.0
2017-11-13 10:00:00,127.36,127.53,127.06,127.26,15379.0,109.4867,109.6329,109.2288,109.4008,15379.0
2017-11-13 10:05:00,127.2,127.24,127.14,127.22,6200.0,109.3492,109.3836,109.2976,109.3664,6200.0
2017-11-13 10:10:00,127.23,127.41,127.12,127.12,15068.0,109.375,109.5297,109.2804,109.2804,15068.0
2017-11-13 10:15:00,127.11,127.2,127.1,127.15,5197.0,109.2718,109.3492,109.2632,109.3062,5197.0
2017-11-13 10:20:00,127.15,127.21,127.02,127.2,5229.0,109.3062,109.3578,109.1944,109.3492,5229.0
2017-11-13 10:25:00,127.21,127.26,126.97,127.21,8540.0,109.3578,109.4008,109.1515,109.3578,8540.0
2017-11-13 10:30:00,127.21,127.24,127.14,127.17,4902.0,109.3578,109.3836,109.2976,109.3234,4902.0
2017-11-13 10:35:00,127.19,127.21,126.98,127.04,4664.0,109.3406,109.3578,109.1601,109.2116,4664.0
2017-11-13 10:40:00,127.01,127.09,126.86,126.95,6022.0,109.1858,109.2546,109.0569,109.1343,6022.0
2017-11-13 10:45:00,126.95,127.08,126.94,127.04,4955.0,109.1343,109.246,109.1257,109.2116,4955.0
2017-11-13 10:50:00,127.01,127.04,126.96,126.99,3993.0,109.1858,109.2116,109.1429,109.1687,3993.0
2017-11-13 10:55:00,127.01,127.09,126.94,127.09,6045.0,109.1858,109.2546,109.1257,109.2546,6045.0
2017-11-13 11:00:00,127.09,127.09,126.91,126.91,4634.0,109.2546,109.2546,109.0999,109.0999,4634.0
2017-11-13 11:05:00,126.92,127.11,126.92,127.11,4150.0,109.1085,109.2718,109.1085,109.2718,4150.0
2017-11-13 11:10:00,127.11,127.24,127.06,127.2,12774.0,109.2718,109.3836,109.2288,109.3492,12774.0
2017-11-13 11:15:00,127.24,127.3,127.16,127.16,8175.0,109.3836,109.4352,109.3148,109.3148,8175.0
2017-11-13 11:20:00,127.19,127.38,127.19,127.28,16527.0,109.3406,109.5039,109.3406,109.418,16527.0
2017-11-13 11:25:00,127.26,127.35,127.24,127.26,6567.0,109.4008,109.4781,109.3836,109.4008,6567.0
2017-11-13 11:30:00,127.27,127.27,127.11,127.27,10928.0,109.4094,109.4094,109.2718,109.4094,10928.0
2017-11-13 11:35:00,127.28,127.28,127.19,127.19,4169.0,109.418,109.418,109.3406,109.3406,4169.0
2017-11-13 11:40:00,127.2,127.25,127.08,127.13,4396.0,109.3492,109.3922,109.246,109.289,4396.0
2017-11-13 11:45:00,127.13,127.26,127.08,127.21,4303.0,109.289,109.4008,109.246,109.3578,4303.0
2017-11-13 11:50:00,127.23,127.26,127.14,127.18,3850.0,109.375,109.4008,109.2976,109.332,3850.0
2017-11-13 11:55:00,127.18,127.18,127.11,127.11,1721.0,109.332,109.332,109.2718,109.2718,1721.0
2017-11-13 12:00:00,127.16,127.23,127.12,127.23,5751.0,109.3148,109.375,109.2804,109.375,5751.0
2017-11-13 12:05:00,127.23,127.3,127.21,127.29,3716.0,109.375,109.4352,109.3578,109.4266,3716.0
2017-11-13 12:10:00,127.3,127.32,127.25,127.32,1894.0,109.4352,109.4523,109.3922,109.4523,1894.0
2017-11-13 12:15:00,127.34,127.49,127.3,127.49,4196.0,109.4695,109.5985,109.4352,109.5985,4196.0
2017-11-13 12:20:00,127.46,127.47,127.32,127.38,4068.0,109.5727,109.5813,109.4523,109.5039,4068.0
2017-11-13 12:25:00,127.39,127.43,127.35,127.36,4663.0,109.5125,109.5469,109.4781,109.4867,4663.0
2017-11-13 12:30:00,127.36,127.49,127.35,127.49,3735.0,109.4867,109.5985,109.4781,109.5985,3735.0
2017-11-13 12:35:00,127.46,127.54,127.43,127.54,13767.0,109.5727,109.6415,109.5469,109.6415,13767.0
2017-11-13 12:40:00,127.53,127.64,127.5,127.64,5246.0,109.6329,109.7274,109.6071,109.7274,5246.0
2017-11-13 12:45:00,127.62,127.65,127.59,127.61,3104.0,109.7102,109.736,109.6845,109.7016,3104.0
2017-11-13 12:50:00,127.6,127.68,127.6,127.64,3593.0,109.693,109.7618,109.693,109.7274,3593.0
2017-11-13 12:55:00,127.65,127.77,127.65,127.75,9717.0,109.736,109.8392,109.736,109.822,9717.0
2017-11-13 13:00:00,127.73,127.74,127.52,127.55,4487.0,109.8048,109.8134,109.6243,109.6501,4487.0
2017-11-13 13:05:00,127.55,127.56,127.37,127.39,4550.0,109.6501,109.6587,109.4953,109.5125,4550.0
2017-11-13 13:10:00,127.36,127.38,127.28,127.38,3638.0,109.4867,109.5039,109.418,109.5039,3638.0
2017-11-13 13:15:00,127.4,127.41,127.36,127.38,2900.0,109.5211,109.5297,109.4867,109.5039,2900.0
2017-11-13 13:20:00,127.45,127.45,127.4,127.4,3805.0,109.5641,109.5641,109.5211,109.5211,3805.0
2017-11-13 13:25:00,127.4,127.46,127.39,127.46,2747.0,109.5211,109.5727,109.5125,109.5727,2747.0
2017-11-13 13:30:00,127.44,127.52,127.44,127.52,3962.0,109.5555,109.6243,109.5555,109.6243,3962.0
2017-11-13 13:35:00,127.54,127.54,127.49,127.5,1117.0,109.6415,109.6415,109.5985,109.6071,1117.0
2017-11-13 13:40:00,127.51,127.61,127.51,127.53,4010.0,109.6157,109.7016,109.6157,109.6329,4010.0
2017-11-13 13:45:00,127.5,127.64,127.48,127.64,9700.0,109.6071,109.7274,109.5899,109.7274,9700.0
2017-11-13 13:50:00,127.6,127.61,127.57,127.6,3308.0,109.693,109.7016,109.6673,109.693,3308.0
2017-11-13 13:55:00,127.6,127.8,127.6,127.76,3746.0,109.693,109.865,109.693,109.8306,3746.0
2017-11-13 14:00:00,127.8,127.83,127.71,127.75,13782.0,109.865,109.8908,109.7876,109.822,13782.0
2017-11-13 14:05:00,127.75,127.78,127.69,127.75,3844.0,109.822,109.8478,109.7704,109.822,3844.0
2017-11-13 14:10:00,127.76,127.8,127.74,127.79,2900.0,109.8306,109.865,109.8134,109.8564,2900.0
2017-11-13 14:15:00,127.8,127.82,127.77,127.8,11741.0,109.865,109.8822,109.8392,109.865,11741.0
2017-11-13 14:20:00,127.81,127.83,127.61,127.64,5877.0,109.8736,109.8908,109.7016,109.7274,5877.0
2017-11-13 14:25:00,127.66,127.75,127.65,127.65,4596.0,109.7446,109.822,109.736,109.736,4596.0
2017-11-13 14:30:00,127.65,127.72,127.65,127.65,4817.0,109.736,109.7962,109.736,109.736,4817.0
2017-11-13 14:35:00,127.66,127.69,127.62,127.69,2879.0,109.7446,109.7704,109.7102,109.7704,2879.0
2017-11-13 14:40:00,127.72,127.73,127.65,127.72,7182.0,109.7962,109.8048,109.736,109.7962,7182.0
2017-11-13 14:45:00,127.73,127.74,127.68,127.69,4630.0,109.8048,109.8134,109.7618,109.7704,4630.0
2017-11-13 14:50:00,127.68,127.68,127.63,127.65,3107.0,109.7618,109.7618,109.7188,109.736,3107.0
2017-11-13 14:55:00,127.64,127.7,127.64,127.69,4076.0,109.7274,109.779,109.7274,109.7704,4076.0
2017-11-13 15:00:00,127.66,127.7,127.65,127.69,6502.0,109.7446,109.779,109.736,109.7704,6502.0
2017-11-13 15:05:00,127.69,127.69,127.64,127.68,6337.0,109.7704,109.7704,109.7274,109.7618,6337.0
2017-11-13 15:10:00,127.69,127.74,127.67,127.72,3628.0,109.7704,109.8134,109.7532,109.7962,3628.0
2017-11-13 15:15:00,127.72,127.75,127.71,127.73,6293.0,109.7962,109.822,109.7876,109.8048,6293.0
2017-11-13 15:20:00,127.73,127.75,127.72,127.73,7526.0,109.8048,109.822,109.7962,109.8048,7526.0
2017-11-13 15:25:00,127.72,127.73,127.6,127.6,10314.0,109.7962,109.8048,109.693,109.693,10314.0
2017-11-13 15:30:00,127.6,127.65,127.59,127.65,8206.0,109.693,109.736,109.6845,109.736,8206.0
2017-11-13 15:35:00,127.65,127.7,127.64,127.68,10159.0,109.736,109.779,109.7274,109.7618,10159.0
2017-11-13 15:40:00,127.69,127.7,127.43,127.49,23411.0,109.7704,109.779,109.5469,109.5985,23411.0
2017-11-13 15:45:00,127.49,127.55,127.48,127.52,27242.0,109.5985,109.6501,109.5899,109.6243,27242.0
2017-11-13 15:50:00,127.53,127.63,127.52,127.62,28763.0,109.6329,109.7188,109.6243,109.7102,28763.0
2017-11-13 15:55:00,127.61,127.64,127.49,127.61,62683.0,109.7016,109.7274,109.5985,109.7016,62683.0
2017-11-14 09:30:00,127.16,127.52,127.01,127.05,9685.0,109.3148,109.6243,109.1858,109.2202,9685.0
2017-11-14 09:35:00,127.06,127.2,126.64,126.8,5788.0,109.2288,109.3492,108.8678,109.0053,5788.0
2017-11-14 09:40:00,126.74,127.0,126.74,126.77,7584.0,108.9537,109.1773,108.9537,108.9795,7584.0
2017-11-14 09:45:00,126.86,127.0,126.78,126.91,9583.0,109.0569,109.1773,108.9881,109.0999,9583.0
2017-11-14 09:50:00,126.93,126.99,126.62,126.63,7446.0,109.1171,109.1687,108.8506,108.8592,7446.0
2017-11-14 09:55:00,126.62,126.98,126.62,126.77,9499.0,108.8506,109.1601,108.8506,108.9795,9499.0
2017-11-14 10:00:00,126.78,126.78,126.37,126.37,9607.0,108.9881,108.9881,108.6357,108.6357,9607.0
2017-11-14 10:05:00,126.38,126.56,126.38,126.49,15206.0,108.6443,108.799,108.6443,108.7388,15206.0
2017-11-14 10:10:00,126.53,126.53,126.43,126.44,9292.0,108.7732,108.7732,108.6872,108.6958,9292.0
2017-11-14 10:15:00,126.47,126.51,126.37,126.4,11446.0,108.7216,108.756,108.6357,108.6615,11446.0
2017-11-14 10:20:00,126.42,126.62,126.42,126.48,15606.0,108.6786,108.8506,108.6786,108.7302,15606.0
2017-11-14 10:25:00,126.49,126.58,126.38,126.38,5491.0,108.7388,108.8162,108.6443,108.6443,5491.0
2017-11-14 10:30:00,126.37,126.52,126.31,126.48,6004.0,108.6357,108.7646,108.5841,108.7302,6004.0
2017-11-14 10:35:00,126.45,126.82,126.42,126.81,11430.0,108.7044,109.0225,108.6786,109.0139,11430.0
2017-11-14 10:40:00,126.75,126.8,126.64,126.66,7309.0,108.9623,109.0053,108.8678,108.885,7309.0
2017-11-14 10:45:00,126.7,126.87,126.65,126.8,6609.0,108.9194,109.0655,108.8764,109.0053,6609.0
2017-11-14 10:50:00,126.8,126.95,126.77,126.9,25243.0,109.0053,109.1343,108.9795,109.0913,25243.0
2017-11-14 10:55:00,126.89,126.95,126.82,126.89,4890.0,109.0827,109.1343,109.0225,109.0827,4890.0
2017-11-14 11:00:00,126.88,126.89,126.66,126.68,6739.0,109.0741,109.0827,108.885,108.9022,6739.0
2017-11-14 11:05:00,126.7,126.75,126.7,126.72,3344.0,108.9194,108.9623,108.9194,108.9365,3344.0
2017-11-14 11:10:00,126.75,126.94,126.75,126.92,8456.0,108.9623,109.1257,108.9623,109.1085,8456.0
2017-11-14 11:15:00,126.9,126.95,126.79,126.9,6769.0,109.0913,109.1343,108.9967,109.0913,6769.0
2017-11-14 11:20:00,126.92,126.95,126.83,126.94,4872.0,109.1085,109.1343,109.0311,109.1257,4872.0
2017-11-14 11:25:00,126.94,127.27,126.94,127.18,9193.0,109.1257,109.4094,109.1257,109.332,9193.0
2017-11-14 11:30:00,127.18,127.27,127.16,127.27,8390.0,109.332,109.4094,109.3148,109.4094,8390.0
2017-11-14 11:35:00,127.25,127.26,127.17,127.24,7355.0,109.3922,109.4008,109.3234,109.3836,7355.0
2017-11-14 11:40:00,127.25,127.29,127.15,127.21,7307.0,109.3922,109.4266,109.3062,109.3578,7307.0
2017-11-14 11:45:00,127.23,127.46,127.18,127.41,7410.0,109.375,109.5727,109.332,109.5297,7410.0
2017-11-14 11:50:00,127.45,127.54,127.42,127.54,6185.0,109.5641,109.6415,109.5383,109.6415,6185.0
2017-11-14 11:55:00,127.52,127.61,127.47,127.61,13312.0,109.6243,109.7016,109.5813,109.7016,13312.0
2017-11-14 12:00:00,127.57,127.69,127.57,127.58,9969.0,109.6673,109.7704,109.6673,109.6759,9969.0
2017-11-14 12:05:00,127.58,127.59,127.27,127.27,10449.0,109.6759,109.6845,109.4094,109.4094,10449.0
2017-11-14 12:10:00,127.28,127.43,127.28,127.43,2654.0,109.418,109.5469,109.418,109.5469,2654.0
2017-11-14 12:15:00,127.45,127.48,127.42,127.45,9587.0,109.5641,109.5899,109.5383,109.5641,9587.0
2017-11-14 12:20:00,127.43,127.63,127.43,127.62,6750.0,109.5469,109.7188,109.5469,109.7102,6750.0
2017-11-14 12:25:00,127.6,127.64,127.57,127.64,5517.0,109.693,109.7274,109.6673,109.7274,5517.0
2017-11-14 12:30:00,127.62,127.64,127.59,127.6,6920.0,109.7102,109.7274,109.6845,109.693,6920.0
2017-11-14 12:35:00,127.6,127.66,127.59,127.63,28901.0,109.693,109.7446,109.6845,109.7188,28901.0
2017-11-14 12:40:00,127.6,127.67,127.6,127.66,6298.0,109.693,109.7532,109.693,109.7446,6298.0
2017-11-14 12:45:00,127.65,127.65,127.62,127.63,3000.0,109.736,109.736,109.7102,109.7188,3000.0
2017-11-14 12:50:00,127.62,127.63,127.31,127.37,10565.0,109.7102,109.7188,109.4437,109.4953,10565.0
2017-11-14 12:55:00,127.36,127.42,127.28,127.38,3883.0,109.4867,109.5383,109.418,109.5039,3883.0
2017-11-14 13:00:00,127.37,127.42,127.36,127.41,5280.0,109.4953,109.5383,109.4867,109.5297,5280.0
2017-11-14 13:05:00,127.38,127.45,127.38,127.41,5279.0,109.5039,109.5641,109.5039,109.5297,5279.0
2017-11-14 13:10:00,127.43,127.61,127.43,127.58,4784.0,109.5469,109.7016,109.5469,109.6759,4784.0
2017-11-14 13:15:00,127.56,127.64,127.54,127.64,2700.0,109.6587,109.7274,109.6415,109.7274,2700.0
2017-11-14 13:20:00,127.64,127.65,127.59,127.64,5861.0,109.7274,109.736,109.6845,109.7274,5861.0
2017-11-14 13:25:00,127.64,127.69,127.64,127.66,6941.0,109.7274,109.7704,109.7274,109.7446,6941.0
2017-11-14 13:30:00,127.67,127.67,127.58,127.6,10654.0,109.7532,109.7532,109.6759,109.693,10654.0
2017-11-14 13:35:00,127.61,127.66,127.6,127.65,6801.0,109.7016,109.7446,109.693,109.736,6801.0
2017-11-14 13:40:00,127.65,127.73,127.64,127.73,42585.0,109.736,109.8048,109.7274,109.8048,42585.0
2017-11-14 13:45:00,127.74,127.8,127.74,127.74,8355.0,109.8134,109.865,109.8134,109.8134,8355.0
2017-11-14 13:50:00,127.74,127.75,127.54,127.54,9130.0,109.8134,109.822,109.6415,109.6415,9130.0
2017-11-14 13:55:00,127.56,127.72,127.56,127.72,6076.0,109.6587,109.7962,109.6587,109.7962,6076.0
2017-11-14 14:00:00,127.73,127.75,127.62,127.62,7401.0,109.8048,109.822,109.7102,109.7102,7401.0
2017-11-14 14:05:00,127.64,127.65,127.54,127.63,7672.0,109.7274,109.736,109.6415,109.7188,7672.0
2017-11-14 14:10:00,127.65,127.71,127.64,127.71,5206.0,109.736,109.7876,109.7274,109.7876,5206.0
2017-11-14 14:15:00,127.71,127.73,127.45,127.51,11772.0,109.7876,109.8048,109.5641,109.6157,11772.0
2017-11-14 14:20:00,127.52,127.65,127.49,127.61,5903.0,109.6243,109.736,109.5985,109.7016,5903.0
2017-11-14 14:25:00,127.65,127.66,127.58,127.65,6551.0,109.736,109.7446,109.6759,109.736,6551.0
2017-11-14 14:30:00,127.63,127.64,127.56,127.59,13239.0,109.7188,109.7274,109.6587,109.6845,13239.0
2017-11-14 14:35:00,127.6,127.62,127.55,127.56,9994.0,109.693,109.7102,109.6501,109.6587,9994.0
2017-11-14 14:40:00,127.57,127.6,127.54,127.54,5614.0,109.6673,109.693,109.6415,109.6415,5614.0
2017-11-14 14:45:00,127.53,127.53,127.45,127.45,4879.0,109.6329,109.6329,109.5641,109.5641,4879.0
2017-11-14 14:50:00,127.44,127.47,127.39,127.39,4951.0,109.5555,109.5813,109.5125,109.5125,4951.0
2017-11-14 14:55:00,127.39,127.41,127.35,127.37,5298.0,109.5125,109.5297,109.4781,109.4953,5298.0
2017-11-14 15:00:00,127.38,127.48,127.38,127.46,6545.0,109.5039,109.5899,109.5039,109.5727,6545.0
2017-11-14 15:05:00,127.44,127.51,127.42,127.44,20608.0,109.5555,109.6157,109.5383,109.5555,20608.0
2017-11-14 15:10:00,127.42,127.46,127.39,127.39,4564.0,109.5383,109.5727,109.5125,109.5125,4564.0
2017-11-14 15:15:00,127.38,127.41,127.37,127.41,3091.0,109.5039,109.5297,109.4953,109.5297,3091.0
2017-11-14 15:20:00,127.4,127.4,127.34,127.38,6344.0,109.5211,109.5211,109.4695,109.5039,6344.0
2017-11-14 15:25:00,127.36,127.37,127.32,127.33,11201.0,109.4867,109.4953,109.4523,109.4609,11201.0
2017-11-14 15:30:00,127.33,127.33,127.24,127.26,24558.0,109.4609,109.4609,109.3836,109.4008,24558.0
2017-11-14 15:35:00,127.27,127.29,127.16,127.16,8318.0,109.4094,109.4266,109.3148,109.3148,8318.0
2017-11-14 15:40:00,127.16,127.16,127.06,127.1,12593.0,109.3148,109.3148,109.2288,109.2632,12593.0
2017-11-14 15:45:00,127.09,127.1,126.92,126.96,33812.0,109.2546,109.2632,109.1085,109.1429,33812.0
2017-11-14 15:50:00,126.96,127.0,126.89,126.91,20225.0,109.1429,109.1773,109.0827,109.0999,20225.0
2017-11-14 15:55:00,126.9,127.0,126.86,126.99,55095.0,109.0913,109.1773,109.0569,109.1687,55095.0
2017-11-15 09:30:00,126.26,126.52,126.03,126.52,18047.0,108.5411,108.7646,108.3434,108.7646,18047.0
2017-11-15 09:35:00,126.54,126.55,126.01,126.14,8866.0,108.7818,108.7904,108.3262,108.4379,8866.0
2017-11-15 09:40:00,126.14,126.19,125.89,126.05,7675.0,108.4379,108.4809,108.223,108.3606,7675.0
2017-11-15 09:45:00,126.03,126.29,125.91,126.28,14229.0,108.3434,108.5669,108.2402,108.5583,14229.0
2017-11-15 09:50:00,126.38,126.5,126.29,126.36,13921.0,108.6443,108.7474,108.5669,108.6271,13921.0
2017-11-15 09:55:00,126.35,126.68,126.35,126.68,17420.0,108.6185,108.9022,108.6185,108.9022,17420.0
2017-11-15 10:00:00,126.63,126.65,126.33,126.5,11690.0,108.8592,108.8764,108.6013,108.7474,11690.0
2017-11-15 10:05:00,126.52,126.68,126.51,126.68,6850.0,108.7646,108.9022,108.756,108.9022,6850.0
2017-11-15 10:10:00,126.73,126.79,126.66,126.67,10080.0,108.9451,108.9967,108.885,108.8936,10080.0
2017-11-15 10:15:00,126.62,126.68,126.45,126.64,10841.0,108.8506,108.9022,108.7044,108.8678,10841.0
2017-11-15 10:20:00,126.59,126.75,126.47,126.75,9643.0,108.8248,108.9623,108.7216,108.9623,9643.0
2017-11-15 10:25:00,126.75,126.91,126.73,126.88,9077.0,108.9623,109.0999,108.9451,109.0741,9077.0
2017-11-15 10:30:00,126.84,126.87,126.53,126.59,11374.0,109.0397,109.0655,108.7732,108.8248,11374.0
2017-11-15 10:35:00,126.58,126.85,126.58,126.76,12269.0,108.8162,109.0483,108.8162,108.9709,12269.0
2017-11-15 10:40:00,126.8,126.82,126.49,126.56,14505.0,109.0053,109.0225,108.7388,108.799,14505.0
2017-11-15 10:45:00,126.56,126.59,126.09,126.1,9220.0,108.799,108.8248,108.395,108.4036,9220.0
2017-11-15 10:50:00,126.1,126.31,126.03,126.29,12098.0,108.4036,108.5841,108.3434,108.5669,12098.0
2017-11-15 10:55:00,126.34,126.69,126.32,126.64,8212.0,108.6099,108.9108,108.5927,108.8678,8212.0
2017-11-15 11:00:00,126.59,126.66,126.5,126.53,7451.0,108.8248,108.885,108.7474,108.7732,7451.0
2017-11-15 11:05:00,126.5,126.64,126.5,126.61,5855.0,108.7474,108.8678,108.7474,108.842,5855.0
2017-11-15 11:10:00,126.63,126.69,126.44,126.56,5839.0,108.8592,108.9108,108.6958,108.799,5839.0
2017-11-15 11:15:00,126.56,126.64,126.54,126.6,13606.0,108.799,108.8678,108.7818,108.8334,13606.0
2017-11-15 11:20:00,126.64,126.69,126.5,126.51,7065.0,108.8678,108.9108,108.7474,108.756,7065.0
2017-11-15 11:25:00,126.51,126.58,126.47,126.5,3840.0,108.756,108.8162,108.7216,108.7474,3840.0
2017-11-15 11:30:00,126.51,126.64,126.49,126.53,3900.0,108.756,108.8678,108.7388,108.7732,3900.0
2017-11-15 11:35:00,126.54,126.58,126.51,126.52,3466.0,108.7818,108.8162,108.756,108.7646,3466.0
2017-11-15 11:40:00,126.53,126.6,126.49,126.56,11458.0,108.7732,108.8334,108.7388,108.799,11458.0
2017-11-15 11:45:00,126.61,126.74,126.59,126.71,4892.0,108.842,108.9537,108.8248,108.9279,4892.0
2017-11-15 11:50:00,126.71,126.74,126.64,126.65,6616.0,108.9279,108.9537,108.8678,108.8764,6616.0
2017-11-15 11:55:00,126.62,126.7,126.62,126.7,4965.0,108.8506,108.9194,108.8506,108.9194,4965.0
2017-11-15 12:00:00,126.7,126.7,126.4,126.4,10236.0,108.9194,108.9194,108.6615,108.6615,10236.0
2017-11-15 12:05:00,126.42,126.46,126.35,126.44,6170.0,108.6786,108.713,108.6185,108.6958,6170.0
2017-11-15 12:10:00,126.46,126.56,126.37,126.56,6797.0,108.713,108.799,108.6357,108.799,6797.0
2017-11-15 12:15:00,126.56,126.68,126.45,126.49,8717.0,108.799,108.9022,108.7044,108.7388,8717.0
2017-11-15 12:20:00,126.48,126.59,126.48,126.56,1803.0,108.7302,108.8248,108.7302,108.799,1803.0
2017-11-15 12:25:00,126.56,126.56,126.51,126.55,2226.0,108.799,108.799,108.756,108.7904,2226.0
2017-11-15 12:30:00,126.57,126.7,126.56,126.7,4493.0,108.8076,108.9194,108.799,108.9194,4493.0
2017-11-15 12:35:00,126.71,126.71,126.61,126.67,4015.0,108.9279,108.9279,108.842,108.8936,4015.0
2017-11-15 12:40:00,126.71,126.72,126.47,126.54,4063.0,108.9279,108.9365,108.7216,108.7818,4063.0
2017-11-15 12:45:00,126.52,126.58,126.4,126.58,4814.0,108.7646,108.8162,108.6615,108.8162,4814.0
2017-11-15 12:50:00,126.62,126.62,126.53,126.62,2600.0,108.8506,108.8506,108.7732,108.8506,2600.0
2017-11-15 12:55:00,126.61,126.64,126.59,126.62,3154.0,108.842,108.8678,108.8248,108.8506,3154.0
2017-11-15 13:00:00,126.64,126.65,126.58,126.65,4395.0,108.8678,108.8764,108.8162,108.8764,4395.0
2017-11-15 13:05:00,126.66,126.7,126.48,126.5,4948.0,108.885,108.9194,108.7302,108.7474,4948.0
2017-11-15 13:10:00,126.49,126.55,126.43,126.45,15155.0,108.7388,108.7904,108.6872,108.7044,15155.0
2017-11-15 13:15:00,126.44,126.51,126.43,126.47,5565.0,108.6958,108.756,108.6872,108.7216,5565.0
2017-11-15 13:20:00,126.48,126.5,126.44,126.45,2879.0,108.7302,108.7474,108.6958,108.7044,2879.0
2017-11-15 13:25:00,126.47,126.51,126.32,126.34,4903.0,108.7216,108.756,108.5927,108.6099,4903.0
2017-11-15 13:30:00,126.38,126.4,126.3,126.33,2962.0,108.6443,108.6615,108.5755,108.6013,2962.0
2017-11-15 13:35:00,126.33,126.38,126.32,126.38,2544.0,108.6013,108.6443,108.5927,108.6443,2544.0
2017-11-15 13:40:00,126.34,126.44,126.34,126.44,10568.0,108.6099,108.6958,108.6099,108.6958,10568.0
2017-11-15 13:45:00,126.43,126.43,126.29,126.31,5348.0,108.6872,108.6872,108.5669,108.5841,5348.0
2017-11-15 13:50:00,126.26,126.27,126.13,126.15,5463.0,108.5411,108.5497,108.4293,108.4465,5463.0
2017-11-15 13:55:00,126.12,126.14,125.93,126.02,6793.0,108.4207,108.4379,108.2574,108.3348,6793.0
2017-11-15 14:00:00,126.05,126.05,125.89,126.04,3030.0,108.3606,108.3606,108.223,108.352,3030.0
2017-11-15 14:05:00,126.12,126.13,125.96,126.07,6383.0,108.4207,108.4293,108.2832,108.3778,6383.0
2017-11-15 14:10:00,126.06,126.29,126.05,126.28,5044.0,108.3692,108.5669,108.3606,108.5583,5044.0
2017-11-15 14:15:00,126.32,126.32,126.22,126.3,2373.0,108.5927,108.5927,108.5067,108.5755,2373.0
2017-11-15 14:20:00,126.32,126.32,126.23,126.23,3686.0,108.5927,108.5927,108.5153,108.5153,3686.0
2017-11-15 14:25:00,126.26,126.31,126.19,126.28,7735.0,108.5411,108.5841,108.4809,108.5583,7735.0
2017-11-15 14:30:00,126.3,126.32,126.27,126.32,11064.0,108.5755,108.5927,108.5497,108.5927,11064.0
2017-11-15 14:35:00,126.33,126.45,126.32,126.41,8605.0,108.6013,108.7044,108.5927,108.67,8605.0
2017-11-15 14:40:00,126.41,126.46,126.38,126.46,6075.0,108.67,108.713,108.6443,108.713,6075.0
2017-11-15 14:45:00,126.46,126.51,126.45,126.46,4018.0,108.713,108.756,108.7044,108.713,4018.0
2017-11-15 14:50:00,126.44,126.46,126.38,126.41,5577.0,108.6958,108.713,108.6443,108.67,5577.0
2017-11-15 14:55:00,126.4,126.43,126.26,126.41,4770.0,108.6615,108.6872,108.5411,108.67,4770.0
2017-11-15 15:00:00,126.38,126.5,126.28,126.37,4918.0,108.6443,108.7474,108.5583,108.6357,4918.0
2017-11-15 15:05:00,126.33,126.38,126.28,126.38,6965.0,108.6013,108.6443,108.5583,108.6443,6965.0
2017-11-15 15:10:00,126.35,126.44,126.33,126.44,6889.0,108.6185,108.6958,108.6013,108.6958,6889.0
2017-11-15 15:15:00,126.47,126.57,126.47,126.55,5796.0,108.7216,108.8076,108.7216,108.7904,5796.0
2017-11-15 15:20:00,126.54,126.63,126.51,126.53,20471.0,108.7818,108.8592,108.756,108.7732,20471.0
2017-11-15 15:25:00,126.53,126.53,126.36,126.45,8900.0,108.7732,108.7732,108.6271,108.7044,8900.0
2017-11-15 15:30:00,126.43,126.56,126.42,126.54,10201.0,108.6872,108.799,108.6786,108.7818,10201.0
2017-11-15 15:35:00,126.52,126.65,126.47,126.51,18203.0,108.7646,108.8764,108.7216,108.756,18203.0
2017-11-15 15:40:00,126.49,126.51,126.37,126.49,21572.0,108.7388,108.756,108.6357,108.7388,21572.0
2017-11-15 15:45:00,126.5,126.57,126.36,126.42,38705.0,108.7474,108.8076,108.6271,108.6786,38705.0
2017-11-15 15:50:00,126.43,126.55,126.29,126.43,64482.0,108.6872,108.7904,108.5669,108.6872,64482.0
2017-11-15 15:55:00,126.43,126.64,126.35,126.47,129645.0,108.6872,108.8678,108.6185,108.7216,129645.0
2017-11-16 09:30:00,127.25,127.25,126.67,127.22,22667.0,109.3922,109.3922,108.8936,109.3664,22667.0
2017-11-16 09:35:00,127.15,127.15,126.73,127.08,11475.0,109.3062,109.3062,108.9451,109.246,11475.0
2017-11-16 09:40:00,127.07,127.07,126.89,126.93,4080.0,109.2374,109.2374,109.0827,109.1171,4080.0
2017-11-16 09:45:00,126.92,126.92,126.7,126.78,3773.0,109.1085,109.1085,108.9194,108.9881,3773.0
2017-11-16 09:50:00,126.76,126.9,126.57,126.81,10345.0,108.9709,109.0913,108.8076,109.0139,10345.0
2017-11-16 09:55:00,126.78,126.83,126.63,126.67,5350.0,108.9881,109.0311,108.8592,108.8936,5350.0
2017-11-16 10:00:00,126.64,127.03,126.64,127.03,7300.0,108.8678,109.203,108.8678,109.203,7300.0
2017-11-16 10:05:00,127.02,127.2,126.93,127.18,10146.0,109.1944,109.3492,109.1171,109.332,10146.0
2017-11-16 10:10:00,127.15,127.2,127.09,127.15,4274.0,109.3062,109.3492,109.2546,109.3062,4274.0
2017-11-16 10:15:00,127.15,127.49,127.14,127.44,5793.0,109.3062,109.5985,109.2976,109.5555,5793.0
2017-11-16 10:20:00,127.42,127.58,127.36,127.38,13931.0,109.5383,109.6759,109.4867,109.5039,13931.0
2017-11-16 10:25:00,127.39,127.45,127.35,127.45,5290.0,109.5125,109.5641,109.4781,109.5641,5290.0
2017-11-16 10:30:00,127.53,127.65,127.44,127.62,5325.0,109.6329,109.736,109.5555,109.7102,5325.0
2017-11-16 10:35:00,127.62,127.86,127.61,127.72,6223.0,109.7102,109.9166,109.7016,109.7962,6223.0
2017-11-16 10:40:00,127.76,127.88,127.65,127.65,12011.0,109.8306,109.9338,109.736,109.736,12011.0
2017-11-16 10:45:00,127.69,127.71,127.41,127.41,6525.0,109.7704,109.7876,109.5297,109.5297,6525.0
2017-11-16 10:50:00,127.41,127.59,127.37,127.5,10040.0,109.5297,109.6845,109.4953,109.6071,10040.0
2017-11-16 10:55:00,127.52,127.7,127.49,127.67,4371.0,109.6243,109.779,109.5985,109.7532,4371.0
2017-11-16 11:00:00,127.68,127.83,127.68,127.83,6778.0,109.7618,109.8908,109.7618,109.8908,6778.0
2017-11-16 11:05:00,127.79,127.94,127.78,127.92,8494.0,109.8564,109.9853,109.8478,109.9681,8494.0
2017-11-16 11:10:00,127.91,127.98,127.85,127.94,4363.0,109.9595,110.0197,109.908,109.9853,4363.0
2017-11-16 11:15:00,127.95,128.01,127.94,127.99,16165.0,109.9939,110.0455,109.9853,110.0283,16165.0
2017-11-16 11:20:00,127.98,128.13,127.97,128.04,11654.0,110.0197,110.1487,110.0111,110.0713,11654.0
2017-11-16 11:25:00,128.06,128.12,127.98,128.12,6716.0,110.0885,110.1401,110.0197,110.1401,6716.0
2017-11-16 11:30:00,128.14,128.26,128.1,128.23,11584.0,110.1573,110.2604,110.1229,110.2346,11584.0
2017-11-16 11:35:00,128.21,128.33,128.2,128.28,5016.0,110.2174,110.3206,110.2088,110.2776,5016.0
2017-11-16 11:40:00,128.25,128.29,128.22,128.24,4789.0,110.2518,110.2862,110.226,110.2432,4789.0
2017-11-16 11:45:00,128.24,128.28,128.2,128.24,7322.0,110.2432,110.2776,110.2088,110.2432,7322.0
2017-11-16 11:50:00,128.24,128.29,128.24,128.27,4729.0,110.2432,110.2862,110.2432,110.269,4729.0
2017-11-16 11:55:00,128.27,128.42,128.26,128.4,8012.0,110.269,110.398,110.2604,110.3808,8012.0
2017-11-16 12:00:00,128.4,128.56,128.39,128.56,8315.0,110.3808,110.5183,110.3722,110.5183,8315.0
2017-11-16 12:05:00,128.56,128.6,128.46,128.6,12369.0,110.5183,110.5527,110.4324,110.5527,12369.0
2017-11-16 12:10:00,128.57,128.62,128.5,128.62,11957.0,110.5269,110.5699,110.4667,110.5699,11957.0
2017-11-16 12:15:00,128.62,128.65,128.48,128.61,11815.0,110.5699,110.5957,110.4496,110.5613,11815.0
2017-11-16 12:20:00,128.59,128.81,128.58,128.81,9622.0,110.5441,110.7332,110.5355,110.7332,9622.0
2017-11-16 12:25:00,128.8,128.96,128.8,128.95,5583.0,110.7246,110.8622,110.7246,110.8536,5583.0
2017-11-16 12:30:00,128.95,129.02,128.89,128.97,15933.0,110.8536,110.9138,110.802,110.8708,15933.0
2017-11-16 12:35:00,128.96,129.08,128.95,129.01,10635.0,110.8622,110.9654,110.8536,110.9052,10635.0
2017-11-16 12:40:00,129.0,129.02,128.83,128.9,8302.0,110.8966,110.9138,110.7504,110.8106,8302.0
2017-11-16 12:45:00,128.88,129.05,128.88,129.05,9988.0,110.7934,110.9396,110.7934,110.9396,9988.0
2017-11-16 12:50:00,129.03,129.05,128.97,129.02,10146.0,110.9224,110.9396,110.8708,110.9138,10146.0
2017-11-16 12:55:00,129.01,129.03,128.95,129.0,7446.0,110.9052,110.9224,110.8536,110.8966,7446.0
2017-11-16 13:00:00,129.01,129.3,129.01,129.25,15928.0,110.9052,111.1545,110.9052,111.1115,15928.0
2017-11-16 13:05:00,129.28,129.34,129.2,129.3,9726.0,111.1373,111.1889,111.0685,111.1545,9726.0
2017-11-16 13:10:00,129.28,129.32,129.03,129.05,7570.0,111.1373,111.1717,110.9224,110.9396,7570.0
2017-11-16 13:15:00,129.04,129.11,129.04,129.09,3100.0,110.931,110.9911,110.931,110.9739,3100.0
2017-11-16 13:20:00,129.08,129.15,129.0,129.1,9055.0,110.9654,111.0255,110.8966,110.9825,9055.0
2017-11-16 13:25:00,129.13,129.15,129.05,129.15,7620.0,111.0083,111.0255,110.9396,111.0255,7620.0
2017-11-16 13:30:00,129.15,129.19,129.14,129.19,5646.0,111.0255,111.0599,111.0169,111.0599,5646.0
2017-11-16 13:35:00,129.18,129.18,129.05,129.11,5487.0,111.0513,111.0513,110.9396,110.9911,5487.0
2017-11-16 13:40:00,129.09,129.17,129.08,129.14,6124.0,110.9739,111.0427,110.9654,111.0169,6124.0
2017-11-16 13:45:00,129.15,129.17,129.1,129.11,6452.0,111.0255,111.0427,110.9825,110.9911,6452.0
2017-11-16 13:50:00,129.11,129.24,129.11,129.22,7535.0,110.9911,111.1029,110.9911,111.0857,7535.0
2017-11-16 13:55:00,129.2,129.23,129.11,129.15,20337.0,111.0685,111.0943,110.9911,111.0255,20337.0
2017-11-16 14:00:00,129.14,129.22,129.12,129.22,18080.0,111.0169,111.0857,110.9997,111.0857,18080.0
2017-11-16 14:05:00,129.21,129.38,129.21,129.36,4976.0,111.0771,111.2232,111.0771,111.2061,4976.0
2017-11-16 14:10:00,129.34,129.44,129.33,129.44,6428.0,111.1889,111.2748,111.1803,111.2748,6428.0
2017-11-16 14:15:00,129.45,129.45,129.32,129.33,14003.0,111.2834,111.2834,111.1717,111.1803,14003.0
2017-11-16 14:20:00,129.32,129.32,129.1,129.2,10959.0,111.1717,111.1717,110.9825,111.0685,10959.0
2017-11-16 14:25:00,129.21,129.28,129.18,129.21,10101.0,111.0771,111.1373,111.0513,111.0771,10101.0
2017-11-16 14:30:00,129.24,129.28,129.13,129.24,10613.0,111.1029,111.1373,111.0083,111.1029,10613.0
2017-11-16 14:35:00,129.29,129.31,129.23,129.24,7474.0,111.1459,111.1631,111.0943,111.1029,7474.0
2017-11-16 14:40:00,129.24,129.25,129.18,129.25,8035.0,111.1029,111.1115,111.0513,111.1115,8035.0
2017-11-16 14:45:00,129.22,129.25,129.15,129.15,10094.0,111.0857,111.1115,111.0255,111.0255,10094.0
2017-11-16 14:50:00,129.08,129.08,128.89,128.93,11955.0,110.9654,110.9654,110.802,110.8364,11955.0
2017-11-16 14:55:00,128.95,129.0,128.93,129.0,7020.0,110.8536,110.8966,110.8364,110.8966,7020.0
2017-11-16 15:00:00,129.0,129.09,128.95,129.07,14704.0,110.8966,110.9739,110.8536,110.9568,14704.0
2017-11-16 15:05:00,129.06,129.08,128.95,129.0,21857.0,110.9482,110.9654,110.8536,110.8966,21857.0
2017-11-16 15:10:00,129.01,129.07,128.98,129.07,8729.0,110.9052,110.9568,110.8794,110.9568,8729.0
2017-11-16 15:15:00,129.06,129.09,128.97,128.99,12889.0,110.9482,110.9739,110.8708,110.888,12889.0
2017-11-16 15:20:00,128.99,129.03,128.95,129.01,14666.0,110.888,110.9224,110.8536,110.9052,14666.0
2017-11-16 15:25:00,129.02,129.07,128.96,128.99,12632.0,110.9138,110.9568,110.8622,110.888,12632.0
2017-11-16 15:30:00,129.0,129.0,128.8,128.94,30176.0,110.8966,110.8966,110.7246,110.845,30176.0
2017-11-16 15:35:00,128.96,129.09,128.93,129.03,28266.0,110.8622,110.9739,110.8364,110.9224,28266.0
2017-11-16 15:40:00,129.03,129.06,129.0,129.05,29629.0,110.9224,110.9482,110.8966,110.9396,29629.0
2017-11-16 15:45:00,129.05,129.15,129.0,129.15,32834.0,110.9396,111.0255,110.8966,111.0255,32834.0
2017-11-16 15:50:00,129.15,129.3,129.13,129.29,50854.0,111.0255,111.1545,111.0083,111.1459,50854.0
2017-11-16 15:55:00,129.3,129.4,129.21,129.24,109110.0,111.1545,111.2404,111.0771,111.1029,109110.0
2017-11-17 09:30:00,128.4,129.05,127.87,128.0,67248.0,110.3808,110.9396,109.9252,110.0369,67248.0
2017-11-17 09:35:00,127.93,128.55,127.93,128.55,6812.0,109.9767,110.5097,109.9767,110.5097,6812.0
2017-11-17 09:40:00,128.5,129.39,128.5,129.12,16917.0,110.4667,111.2318,110.4667,110.9997,16917.0
2017-11-17 09:45:00,129.01,129.17,128.62,129.17,17856.0,110.9052,111.0427,110.5699,111.0427,17856.0
2017-11-17 09:50:00,129.07,129.45,129.07,129.39,11500.0,110.9568,111.2834,110.9568,111.2318,11500.0
2017-11-17 09:55:00,129.28,129.28,128.92,129.02,9178.0,111.1373,111.1373,110.8278,110.9138,9178.0
2017-11-17 10:00:00,129.0,129.04,128.75,128.79,8834.0,110.8966,110.931,110.6817,110.716,8834.0
2017-11-17 10:05:00,128.82,128.84,128.56,128.77,23132.0,110.7418,110.759,110.5183,110.6989,23132.0
2017-11-17 10:10:00,128.75,128.81,128.35,128.35,12871.0,110.6817,110.7332,110.3378,110.3378,12871.0
2017-11-17 10:15:00,128.34,128.59,128.28,128.53,12195.0,110.3292,110.5441,110.2776,110.4925,12195.0
2017-11-17 10:20:00,128.55,128.63,128.5,128.63,23979.0,110.5097,110.5785,110.4667,110.5785,23979.0
2017-11-17 10:25:00,128.63,128.69,128.51,128.62,10535.0,110.5785,110.6301,110.4753,110.5699,10535.0
2017-11-17 10:30:00,128.63,128.63,128.4,128.55,10100.0,110.5785,110.5785,110.3808,110.5097,10100.0
2017-11-17 10:35:00,128.56,128.61,128.36,128.36,6333.0,110.5183,110.5613,110.3464,110.3464,6333.0
2017-11-17 10:40:00,128.4,128.46,128.36,128.39,8309.0,110.3808,110.4324,110.3464,110.3722,8309.0
2017-11-17 10:45:00,128.39,128.41,128.25,128.35,8969.0,110.3722,110.3894,110.2518,110.3378,8969.0
2017-11-17 10:50:00,128.33,128.83,128.32,128.83,10915.0,110.3206,110.7504,110.312,110.7504,10915.0
2017-11-17 10:55:00,128.83,128.85,128.72,128.81,9123.0,110.7504,110.7676,110.6559,110.7332,9123.0
2017-11-17 11:00:00,128.85,128.85,128.54,128.68,10818.0,110.7676,110.7676,110.5011,110.6215,10818.0
2017-11-17 11:05:00,128.72,128.74,128.58,128.63,5937.0,110.6559,110.6731,110.5355,110.5785,5937.0
2017-11-17 11:10:00,128.59,128.59,128.33,128.41,4560.0,110.5441,110.5441,110.3206,110.3894,4560.0
2017-11-17 11:15:00,128.42,128.42,128.26,128.32,8164.0,110.398,110.398,110.2604,110.312,8164.0
2017-11-17 11:20:00,128.31,128.31,128.02,128.16,8649.0,110.3034,110.3034,110.0541,110.1745,8649.0
2017-11-17 11:25:00,128.23,128.23,128.02,128.05,6897.0,110.2346,110.2346,110.0541,110.0799,6897.0
2017-11-17 11:30:00,128.09,128.14,128.04,128.04,5541.0,110.1143,110.1573,110.0713,110.0713,5541.0
2017-11-17 11:35:00,128.07,128.09,127.8,127.83,7209.0,110.0971,110.1143,109.865,109.8908,7209.0
2017-11-17 11:40:00,127.8,127.84,127.76,127.76,15233.0,109.865,109.8994,109.8306,109.8306,15233.0
2017-11-17 11:45:00,127.77,127.81,127.71,127.75,7626.0,109.8392,109.8736,109.7876,109.822,7626.0
2017-11-17 11:50:00,127.76,127.76,127.56,127.58,6159.0,109.8306,109.8306,109.6587,109.6759,6159.0
2017-11-17 11:55:00,127.59,127.65,127.52,127.62,6167.0,109.6845,109.736,109.6243,109.7102,6167.0
2017-11-17 12:00:00,127.6,127.6,127.44,127.55,10009.0,109.693,109.693,109.5555,109.6501,10009.0
2017-11-17 12:05:00,127.51,127.54,127.4,127.47,10227.0,109.6157,109.6415,109.5211,109.5813,10227.0
2017-11-17 12:10:00,127.47,127.5,127.44,127.47,5293.0,109.5813,109.6071,109.5555,109.5813,5293.0
2017-11-17 12:15:00,127.49,127.64,127.46,127.46,8239.0,109.5985,109.7274,109.5727,109.5727,8239.0
2017-11-17 12:20:00,127.5,127.53,127.46,127.52,6055.0,109.6071,109.6329,109.5727,109.6243,6055.0
2017-11-17 12:25:00,127.5,127.63,127.5,127.6,5370.0,109.6071,109.7188,109.6071,109.693,5370.0
2017-11-17 12:30:00,127.59,127.59,127.41,127.47,7089.0,109.6845,109.6845,109.5297,109.5813,7089.0
2017-11-17 12:35:00,127.49,127.59,127.46,127.59,3733.0,109.5985,109.6845,109.5727,109.6845,3733.0
2017-11-17 12:40:00,127.63,127.72,127.63,127.72,4330.0,109.7188,109.7962,109.7188,109.7962,4330.0
2017-11-17 12:45:00,127.74,127.77,127.68,127.75,8163.0,109.8134,109.8392,109.7618,109.822,8163.0
2017-11-17 12:50:00,127.75,127.75,127.51,127.56,6411.0,109.822,109.822,109.6157,109.6587,6411.0
2017-11-17 12:55:00,127.58,127.79,127.57,127.77,8269.0,109.6759,109.8564,109.6673,109.8392,8269.0
2017-11-17 13:00:00,127.76,127.88,127.74,127.81,7679.0,109.8306,109.9338,109.8134,109.8736,7679.0
2017-11-17 13:05:00,127.82,127.97,127.79,127.83,12879.0,109.8822,110.0111,109.8564,109.8908,12879.0
2017-11-17 13:10:00,127.84,128.04,127.84,128.0,8186.0,109.8994,110.0713,109.8994,110.0369,8186.0
2017-11-17 13:15:00,128.0,128.02,127.84,127.84,7700.0,110.0369,110.0541,109.8994,109.8994,7700.0
2017-11-17 13:20:00,127.84,127.95,127.82,127.9,6156.0,109.8994,109.9939,109.8822,109.9509,6156.0
2017-11-17 13:25:00,127.88,127.88,127.78,127.84,3035.0,109.9338,109.9338,109.8478,109.8994,3035.0
2017-11-17 13:30:00,127.85,127.95,127.79,127.95,3525.0,109.908,109.9939,109.8564,109.9939,3525.0
2017-11-17 13:35:00,127.96,127.98,127.86,127.86,7137.0,110.0025,110.0197,109.9166,109.9166,7137.0
2017-11-17 13:40:00,127.91,127.95,127.79,127.8,4549.0,109.9595,109.9939,109.8564,109.865,4549.0
2017-11-17 13:45:00,127.81,127.85,127.79,127.84,6956.0,109.8736,109.908,109.8564,109.8994,6956.0
2017-11-17 13:50:00,127.81,127.84,127.75,127.78,3579.0,109.8736,109.8994,109.822,109.8478,3579.0
2017-11-17 13:55:00,127.78,127.79,127.71,127.78,4700.0,109.8478,109.8564,109.7876,109.8478,4700.0
2017-11-17 14:00:00,127.76,127.91,127.76,127.86,12570.0,109.8306,109.9595,109.8306,109.9166,12570.0
2017-11-17 14:05:00,127.86,127.88,127.83,127.87,6716.0,109.9166,109.9338,109.8908,109.9252,6716.0
2017-11-17 14:10:00,127.85,127.89,127.83,127.83,5440.0,109.908,109.9424,109.8908,109.8908,5440.0
2017-11-17 14:15:00,127.82,127.82,127.64,127.68,13301.0,109.8822,109.8822,109.7274,109.7618,13301.0
2017-11-17 14:20:00,127.68,127.74,127.6,127.74,6580.0,109.7618,109.8134,109.693,109.8134,6580.0
2017-11-17 14:25:00,127.76,127.83,127.71,127.76,5927.0,109.8306,109.8908,109.7876,109.8306,5927.0
2017-11-17 14:30:00,127.74,127.85,127.74,127.78,8033.0,109.8134,109.908,109.8134,109.8478,8033.0
2017-11-17 14:35:00,127.75,127.81,127.7,127.78,8784.0,109.822,109.8736,109.779,109.8478,8784.0
2017-11-17 14:40:00,127.78,127.9,127.75,127.87,15442.0,109.8478,109.9509,109.822,109.9252,15442.0
2017-11-17 14:45:00,127.87,127.9,127.81,127.87,7202.0,109.9252,109.9509,109.8736,109.9252,7202.0
2017-11-17 14:50:00,127.87,127.88,127.81,127.85,6211.0,109.9252,109.9338,109.8736,109.908,6211.0
2017-11-17 14:55:00,127.84,127.93,127.82,127.85,6690.0,109.8994,109.9767,109.8822,109.908,6690.0
2017-11-17 15:00:00,127.89,127.93,127.8,127.81,10539.0,109.9424,109.9767,109.865,109.8736,10539.0
2017-11-17 15:05:00,127.82,127.94,127.8,127.94,9971.0,109.8822,109.9853,109.865,109.9853,9971.0
2017-11-17 15:10:00,127.89,127.94,127.86,127.93,7797.0,109.9424,109.9853,109.9166,109.9767,7797.0
2017-11-17 15:15:00,127.93,127.93,127.78,127.79,7609.0,109.9767,109.9767,109.8478,109.8564,7609.0
2017-11-17 15:20:00,127.79,127.82,127.79,127.8,11971.0,109.8564,109.8822,109.8564,109.865,11971.0
2017-11-17 15:25:00,127.79,127.8,127.63,127.63,16753.0,109.8564,109.865,109.7188,109.7188,16753.0
2017-11-17 15:30:00,127.62,127.68,127.6,127.6,13387.0,109.7102,109.7618,109.693,109.693,13387.0
2017-11-17 15:35:00,127.6,127.77,127.59,127.77,22151.0,109.693,109.8392,109.6845,109.8392,22151.0
2017-11-17 15:40:00,127.78,127.88,127.77,127.78,39103.0,109.8478,109.9338,109.8392,109.8478,39103.0
2017-11-17 15:45:00,127.74,127.77,127.59,127.66,30223.0,109.8134,109.8392,109.6845,109.7446,30223.0
2017-11-17 15:50:00,127.66,127.78,127.6,127.63,30170.0,109.7446,109.8478,109.693,109.7188,30170.0
2017-11-17 15:55:00,127.63,127.65,127.45,127.53,87918.0,109.7188,109.736,109.5641,109.6329,87918.0
2017-11-20 09:30:00,127.68,127.68,127.03,127.51,5745.0,109.7618,109.7618,109.203,109.6157,5745.0
2017-11-20 09:35:00,127.5,127.65,127.4,127.56,2902.0,109.6071,109.736,109.5211,109.6587,2902.0
2017-11-20 09:40:00,127.56,127.56,127.13,127.14,13630.0,109.6587,109.6587,109.289,109.2976,13630.0
2017-11-20 09:45:00,127.18,127.32,127.16,127.29,9411.0,109.332,109.4523,109.3148,109.4266,9411.0
2017-11-20 09:50:00,127.33,127.56,127.33,127.5,4108.0,109.4609,109.6587,109.4609,109.6071,4108.0
2017-11-20 09:55:00,127.41,127.5,127.25,127.37,6215.0,109.5297,109.6071,109.3922,109.4953,6215.0
2017-11-20 10:00:00,127.28,127.28,126.93,126.93,2875.0,109.418,109.418,109.1171,109.1171,2875.0
2017-11-20 10:05:00,126.91,126.98,126.71,126.92,9879.0,109.0999,109.1601,108.9279,109.1085,9879.0
2017-11-20 10:10:00,126.94,127.15,126.88,126.91,31662.0,109.1257,109.3062,109.0741,109.0999,31662.0
2017-11-20 10:15:00,126.9,126.95,126.81,126.91,4883.0,109.0913,109.1343,109.0139,109.0999,4883.0
2017-11-20 10:20:00,126.94,127.07,126.89,127.05,7621.0,109.1257,109.2374,109.0827,109.2202,7621.0
2017-11-20 10:25:00,127.03,127.23,127.0,127.11,6134.0,109.203,109.375,109.1773,109.2718,6134.0
2017-11-20 10:30:00,127.12,127.21,127.08,127.08,8813.0,109.2804,109.3578,109.246,109.246,8813.0
2017-11-20 10:35:00,127.08,127.25,126.96,127.24,6632.0,109.246,109.3922,109.1429,109.3836,6632.0
2017-11-20 10:40:00,127.19,127.36,127.19,127.34,3488.0,109.3406,109.4867,109.3406,109.4695,3488.0
2017-11-20 10:45:00,127.32,127.38,127.27,127.29,4039.0,109.4523,109.5039,109.4094,109.4266,4039.0
2017-11-20 10:50:00,127.34,127.38,127.14,127.18,3940.0,109.4695,109.5039,109.2976,109.332,3940.0
2017-11-20 10:55:00,127.2,127.26,127.19,127.23,4037.0,109.3492,109.4008,109.3406,109.375,4037.0
2017-11-20 11:00:00,127.21,127.36,127.16,127.22,5889.0,109.3578,109.4867,109.3148,109.3664,5889.0
2017-11-20 11:05:00,127.21,127.38,127.17,127.38,5778.0,109.3578,109.5039,109.3234,109.5039,5778.0
2017-11-20 11:10:00,127.4,127.48,127.36,127.37,2219.0,109.5211,109.5899,109.4867,109.4953,2219.0
2017-11-20 11:15:00,127.36,127.47,127.35,127.42,4302.0,109.4867,109.5813,109.4781,109.5383,4302.0
2017-11-20 11:20:00,127.42,127.52,127.36,127.36,4574.0,109.5383,109.6243,109.4867,109.4867,4574.0
2017-11-20 11:25:00,127.37,127.42,127.19,127.19,4601.0,109.4953,109.5383,109.3406,109.3406,4601.0
2017-11-20 11:30:00,127.19,127.2,127.11,127.12,5700.0,109.3406,109.3492,109.2718,109.2804,5700.0
2017-11-20 11:35:00,127.17,127.19,127.11,127.14,6603.0,109.3234,109.3406,109.2718,109.2976,6603.0
2017-11-20 11:40:00,127.16,127.21,127.13,127.21,7633.0,109.3148,109.3578,109.289,109.3578,7633.0
2017-11-20 11:45:00,127.19,127.22,127.16,127.16,2510.0,109.3406,109.3664,109.3148,109.3148,2510.0
2017-11-20 11:50:00,127.14,127.16,127.01,127.04,4999.0,109.2976,109.3148,109.1858,109.2116,4999.0
2017-11-20 11:55:00,127.01,127.03,126.9,127.03,5081.0,109.1858,109.203,109.0913,109.203,5081.0
2017-11-20 12:00:00,127.05,127.05,126.95,126.95,1500.0,109.2202,109.2202,109.1343,109.1343,1500.0
2017-11-20 12:05:00,126.98,127.16,126.93,127.03,8264.0,109.1601,109.3148,109.1171,109.203,8264.0
2017-11-20 12:10:00,127.07,127.12,127.03,127.03,2280.0,109.2374,109.2804,109.203,109.203,2280.0
2017-11-20 12:15:00,127.01,127.04,127.01,127.01,709.0,109.1858,109.2116,109.1858,109.1858,709.0
2017-11-20 12:20:00,127.01,127.01,126.83,126.88,4604.0,109.1858,109.1858,109.0311,109.0741,4604.0
2017-11-20 12:25:00,126.9,127.0,126.88,126.98,3298.0,109.0913,109.1773,109.0741,109.1601,3298.0
2017-11-20 12:30:00,126.96,127.02,126.91,126.92,7065.0,109.1429,109.1944,109.0999,109.1085,7065.0
2017-11-20 12:35:00,126.9,126.99,126.88,126.92,5031.0,109.0913,109.1687,109.0741,109.1085,5031.0
2017-11-20 12:40:00,126.98,127.08,126.94,127.08,14549.0,109.1601,109.246,109.1257,109.246,14549.0
2017-11-20 12:45:00,127.08,127.12,126.92,126.93,8311.0,109.246,109.2804,109.1085,109.1171,8311.0
2017-11-20 12:50:00,126.97,126.97,126.88,126.93,3651.0,109.1515,109.1515,109.0741,109.1171,3651.0
2017-11-20 12:55:00,126.93,126.93,126.84,126.88,5972.0,109.1171,109.1171,109.0397,109.0741,5972.0
2017-11-20 13:00:00,126.87,126.89,126.79,126.79,5616.0,109.0655,109.0827,108.9967,108.9967,5616.0
2017-11-20 13:05:00,126.85,126.86,126.74,126.74,5784.0,109.0483,109.0569,108.9537,108.9537,5784.0
2017-11-20 13:10:00,126.75,126.77,126.67,126.67,2987.0,108.9623,108.9795,108.8936,108.8936,2987.0
2017-11-20 13:15:00,126.68,126.81,126.65,126.81,9647.0,108.9022,109.0139,108.8764,109.0139,9647.0
2017-11-20 13:20:00,126.78,126.84,126.78,126.78,3329.0,108.9881,109.0397,108.9881,108.9881,3329.0
2017-11-20 13:25:00,126.78,126.78,126.67,126.72,4487.0,108.9881,108.9881,108.8936,108.9365,4487.0
2017-11-20 13:30:00,126.68,126.74,126.65,126.69,4690.0,108.9022,108.9537,108.8764,108.9108,4690.0
2017-11-20 13:35:00,126.7,126.7,126.65,126.68,4900.0,108.9194,108.9194,108.8764,108.9022,4900.0
2017-11-20 13:40:00,126.67,126.71,126.64,126.69,7869.0,108.8936,108.9279,108.8678,108.9108,7869.0
2017-11-20 13:45:00,126.68,126.73,126.64,126.7,14357.0,108.9022,108.9451,108.8678,108.9194,14357.0
2017-11-20 13:50:00,126.71,126.73,126.66,126.66,4606.0,108.9279,108.9451,108.885,108.885,4606.0
2017-11-20 13:55:00,126.66,126.67,126.57,126.67,7779.0,108.885,108.8936,108.8076,108.8936,7779.0
2017-11-20 14:00:00,126.69,126.81,126.64,126.66,10526.0,108.9108,109.0139,108.8678,108.885,10526.0
2017-11-20 14:05:00,126.65,126.68,126.56,126.66,4477.0,108.8764,108.9022,108.799,108.885,4477.0
2017-11-20 14:10:00,126.64,126.67,126.6,126.6,3512.0,108.8678,108.8936,108.8334,108.8334,3512.0
2017-11-20 14:15:00,126.58,126.63,126.54,126.62,7853.0,108.8162,108.8592,108.7818,108.8506,7853.0
2017-11-20 14:20:00,126.65,126.76,126.65,126.7,5739.0,108.8764,108.9709,108.8764,108.9194,5739.0
2017-11-20 14:25:00,126.7,126.81,126.7,126.8,8848.0,108.9194,109.0139,108.9194,109.0053,8848.0
2017-11-20 14:30:00,126.77,126.81,126.67,126.67,5169.0,108.9795,109.0139,108.8936,108.8936,5169.0
2017-11-20 14:35:00,126.7,126.76,126.69,126.69,6717.0,108.9194,108.9709,108.9108,108.9108,6717.0
2017-11-20 14:40:00,126.69,126.75,126.68,126.7,4911.0,108.9108,108.9623,108.9022,108.9194,4911.0
2017-11-20 14:45:00,126.7,126.85,126.69,126.85,6800.0,108.9194,109.0483,108.9108,109.0483,6800.0
2017-11-20 14:50:00,126.93,127.1,126.9,127.05,6451.0,109.1171,109.2632,109.0913,109.2202,6451.0
2017-11-20 14:55:00,127.05,127.11,127.04,127.04,6909.0,109.2202,109.2718,109.2116,109.2116,6909.0
2017-11-20 15:00:00,127.05,127.06,126.87,127.05,12277.0,109.2202,109.2288,109.0655,109.2202,12277.0
2017-11-20 15:05:00,127.03,127.06,127.0,127.02,4728.0,109.203,109.2288,109.1773,109.1944,4728.0
2017-11-20 15:10:00,127.03,127.04,126.92,126.97,10177.0,109.203,109.2116,109.1085,109.1515,10177.0
2017-11-20 15:15:00,126.95,127.01,126.95,127.0,6405.0,109.1343,109.1858,109.1343,109.1773,6405.0
2017-11-20 15:20:00,127.01,127.03,126.95,126.96,6350.0,109.1858,109.203,109.1343,109.1429,6350.0
2017-11-20 15:25:00,126.95,127.16,126.94,127.11,10147.0,109.1343,109.3148,109.1257,109.2718,10147.0
2017-11-20 15:30:00,127.12,127.12,126.98,127.0,9582.0,109.2804,109.2804,109.1601,109.1773,9582.0
2017-11-20 15:35:00,126.99,127.07,126.96,127.07,18052.0,109.1687,109.2374,109.1429,109.2374,18052.0
2017-11-20 15:40:00,127.06,127.08,126.88,126.88,13721.0,109.2288,109.246,109.0741,109.0741,13721.0
2017-11-20 15:45:00,126.87,127.04,126.87,127.01,26674.0,109.0655,109.2116,109.0655,109.1858,26674.0
2017-11-20 15:50:00,126.98,126.98,126.93,126.96,27026.0,109.1601,109.1601,109.1171,109.1429,27026.0
2017-11-20 15:55:00,126.98,127.13,126.97,127.05,117647.0,109.1601,109.289,109.1515,109.2202,117647.0
2017-11-21 09:30:00,127.6,127.77,127.4,127.4,6403.0,109.693,109.8392,109.5211,109.5211,6403.0
2017-11-21 09:35:00,127.61,127.83,127.53,127.7,5581.0,109.7016,109.8908,109.6329,109.779,5581.0
2017-11-21 09:40:00,127.56,127.81,127.35,127.72,6460.0,109.6587,109.8736,109.4781,109.7962,6460.0
2017-11-21 09:45:00,127.75,127.96,127.69,127.7,9701.0,109.822,110.0025,109.7704,109.779,9701.0
2017-11-21 09:50:00,127.79,128.1,127.77,127.91,8804.0,109.8564,110.1229,109.8392,109.9595,8804.0
2017-11-21 09:55:00,127.87,128.1,127.87,127.93,6463.0,109.9252,110.1229,109.9252,109.9767,6463.0
2017-11-21 10:00:00,128.0,128.36,127.87,127.91,11932.0,110.0369,110.3464,109.9252,109.9595,11932.0
2017-11-21 10:05:00,127.92,128.19,127.91,128.19,3834.0,109.9681,110.2003,109.9595,110.2003,3834.0
2017-11-21 10:10:00,128.14,128.43,128.09,128.38,14411.0,110.1573,110.4066,110.1143,110.3636,14411.0
2017-11-21 10:15:00,128.44,128.5,128.34,128.47,3976.0,110.4152,110.4667,110.3292,110.441,3976.0
2017-11-21 10:20:00,128.41,128.47,128.28,128.43,8800.0,110.3894,110.441,110.2776,110.4066,8800.0
2017-11-21 10:25:00,128.37,128.53,128.37,128.53,3859.0,110.355,110.4925,110.355,110.4925,3859.0
2017-11-21 10:30:00,128.62,128.62,128.45,128.53,7632.0,110.5699,110.5699,110.4238,110.4925,7632.0
2017-11-21 10:35:00,128.44,128.48,128.35,128.42,5186.0,110.4152,110.4496,110.3378,110.398,5186.0
2017-11-21 10:40:00,128.39,128.43,128.28,128.36,7086.0,110.3722,110.4066,110.2776,110.3464,7086.0
2017-11-21 10:45:00,128.39,128.52,128.32,128.47,5723.0,110.3722,110.4839,110.312,110.441,5723.0
2017-11-21 10:50:00,128.5,128.59,128.46,128.52,5768.0,110.4667,110.5441,110.4324,110.4839,5768.0
2017-11-21 10:55:00,128.51,128.59,128.51,128.57,4301.0,110.4753,110.5441,110.4753,110.5269,4301.0
2017-11-21 11:00:00,128.53,128.65,128.52,128.65,8543.0,110.4925,110.5957,110.4839,110.5957,8543.0
2017-11-21 11:05:00,128.67,128.87,128.6,128.67,13038.0,110.6129,110.7848,110.5527,110.6129,13038.0
2017-11-21 11:10:00,128.62,128.69,128.58,128.59,4308.0,110.5699,110.6301,110.5355,110.5441,4308.0
2017-11-21 11:15:00,128.61,128.65,128.49,128.54,8044.0,110.5613,110.5957,110.4581,110.5011,8044.0
2017-11-21 11:20:00,128.6,128.73,128.55,128.73,4626.0,110.5527,110.6645,110.5097,110.6645,4626.0
2017-11-21 11:25:00,128.69,128.71,128.38,128.38,14655.0,110.6301,110.6473,110.3636,110.3636,14655.0
2017-11-21 11:30:00,128.35,128.36,128.27,128.31,7222.0,110.3378,110.3464,110.269,110.3034,7222.0
2017-11-21 11:35:00,128.31,128.57,128.29,128.51,10327.0,110.3034,110.5269,110.2862,110.4753,10327.0
2017-11-21 11:40:00,128.53,128.6,128.5,128.5,5148.0,110.4925,110.5527,110.4667,110.4667,5148.0
2017-11-21 11:45:00,128.5,128.5,128.26,128.39,7319.0,110.4667,110.4667,110.2604,110.3722,7319.0
2017-11-21 11:50:00,128.33,128.58,128.32,128.53,3463.0,110.3206,110.5355,110.312,110.4925,3463.0
2017-11-21 11:55:00,128.55,128.56,128.51,128.56,6817.0,110.5097,110.5183,110.4753,110.5183,6817.0
2017-11-21 12:00:00,128.56,128.59,128.5,128.57,5795.0,110.5183,110.5441,110.4667,110.5269,5795.0
2017-11-21 12:05:00,128.52,128.52,128.43,128.51,3500.0,110.4839,110.4839,110.4066,110.4753,3500.0
2017-11-21 12:10:00,128.52,128.68,128.35,128.68,7271.0,110.4839,110.6215,110.3378,110.6215,7271.0
2017-11-21 12:15:00,128.65,128.67,128.59,128.66,6654.0,110.5957,110.6129,110.5441,110.6043,6654.0
2017-11-21 12:20:00,128.64,128.68,128.62,128.66,4883.0,110.5871,110.6215,110.5699,110.6043,4883.0
2017-11-21 12:25:00,128.66,128.81,128.65,128.79,8511.0,110.6043,110.7332,110.5957,110.716,8511.0
2017-11-21 12:30:00,128.77,128.81,128.7,128.74,6149.0,110.6989,110.7332,110.6387,110.6731,6149.0
2017-11-21 12:35:00,128.74,128.86,128.72,128.83,5708.0,110.6731,110.7762,110.6559,110.7504,5708.0
2017-11-21 12:40:00,128.82,128.82,128.74,128.77,4607.0,110.7418,110.7418,110.6731,110.6989,4607.0
2017-11-21 12:45:00,128.76,128.76,128.71,128.72,2896.0,110.6903,110.6903,110.6473,110.6559,2896.0
2017-11-21 12:50:00,128.7,128.78,128.68,128.77,4607.0,110.6387,110.7075,110.6215,110.6989,4607.0
2017-11-21 12:55:00,128.77,128.87,128.77,128.87,3610.0,110.6989,110.7848,110.6989,110.7848,3610.0
2017-11-21 13:00:00,128.84,128.94,128.84,128.93,4506.0,110.759,110.845,110.759,110.8364,4506.0
2017-11-21 13:05:00,128.97,128.97,128.93,128.95,5900.0,110.8708,110.8708,110.8364,110.8536,5900.0
2017-11-21 13:10:00,128.93,128.96,128.91,128.93,5884.0,110.8364,110.8622,110.8192,110.8364,5884.0
2017-11-21 13:15:00,128.93,128.94,128.91,128.94,3883.0,110.8364,110.845,110.8192,110.845,3883.0
2017-11-21 13:20:00,128.93,128.94,128.91,128.92,2379.0,110.8364,110.845,110.8192,110.8278,2379.0
2017-11-21 13:25:00,128.92,128.98,128.91,128.92,3919.0,110.8278,110.8794,110.8192,110.8278,3919.0
2017-11-21 13:30:00,128.91,128.94,128.89,128.91,3473.0,110.8192,110.845,110.802,110.8192,3473.0
2017-11-21 13:35:00,128.93,128.99,128.92,128.98,4100.0,110.8364,110.888,110.8278,110.8794,4100.0
2017-11-21 13:40:00,128.94,128.96,128.93,128.96,1625.0,110.845,110.8622,110.8364,110.8622,1625.0
2017-11-21 13:45:00,128.93,129.02,128.92,129.0,12764.0,110.8364,110.9138,110.8278,110.8966,12764.0
2017-11-21 13:50:00,128.97,129.08,128.97,129.04,5012.0,110.8708,110.9654,110.8708,110.931,5012.0
2017-11-21 13:55:00,129.02,129.05,128.97,128.97,5734.0,110.9138,110.9396,110.8708,110.8708,5734.0
2017-11-21 14:00:00,128.96,128.96,128.84,128.91,3902.0,110.8622,110.8622,110.759,110.8192,3902.0
2017-11-21 14:05:00,128.83,128.84,128.78,128.79,1593.0,110.7504,110.759,110.7075,110.716,1593.0
2017-11-21 14:10:00,128.81,128.86,128.79,128.81,9004.0,110.7332,110.7762,110.716,110.7332,9004.0
2017-11-21 14:15:00,128.81,128.89,128.81,128.85,5642.0,110.7332,110.802,110.7332,110.7676,5642.0
2017-11-21 14:20:00,128.86,128.9,128.85,128.87,5632.0,110.7762,110.8106,110.7676,110.7848,5632.0
2017-11-21 14:25:00,128.85,128.99,128.84,128.94,5699.0,110.7676,110.888,110.759,110.845,5699.0
2017-11-21 14:30:00,128.93,128.97,128.92,128.96,3980.0,110.8364,110.8708,110.8278,110.8622,3980.0
2017-11-21 14:35:00,128.96,129.07,128.95,129.07,8713.0,110.8622,110.9568,110.8536,110.9568,8713.0
2017-11-21 14:40:00,129.07,129.1,129.06,129.08,6006.0,110.9568,110.9825,110.9482,110.9654,6006.0
2017-11-21 14:45:00,129.1,129.1,129.05,129.06,2000.0,110.9825,110.9825,110.9396,110.9482,2000.0
2017-11-21 14:50:00,129.06,129.09,129.04,129.06,5198.0,110.9482,110.9739,110.931,110.9482,5198.0
2017-11-21 14:55:00,129.08,129.1,129.04,129.07,13529.0,110.9654,110.9825,110.931,110.9568,13529.0
2017-11-21 15:00:00,129.08,129.08,128.92,128.93,7778.0,110.9654,110.9654,110.8278,110.8364,7778.0
2017-11-21 15:05:00,128.92,128.95,128.87,128.94,7965.0,110.8278,110.8536,110.7848,110.845,7965.0
2017-11-21 15:10:00,128.95,129.06,128.93,129.0,59901.0,110.8536,110.9482,110.8364,110.8966,59901.0
2017-11-21 15:15:00,128.98,128.98,128.82,128.82,5108.0,110.8794,110.8794,110.7418,110.7418,5108.0
2017-11-21 15:20:00,128.83,128.92,128.81,128.88,11755.0,110.7504,110.8278,110.7332,110.7934,11755.0
2017-11-21 15:25:00,128.88,128.93,128.86,128.91,9064.0,110.7934,110.8364,110.7762,110.8192,9064.0
2017-11-21 15:30:00,128.91,128.93,128.89,128.92,12401.0,110.8192,110.8364,110.802,110.8278,12401.0
2017-11-21 15:35:00,128.92,129.13,128.89,129.13,20775.0,110.8278,111.0083,110.802,111.0083,20775.0
2017-11-21 15:40:00,129.11,129.28,129.1,129.23,35952.0,110.9911,111.1373,110.9825,111.0943,35952.0
2017-11-21 15:45:00,129.21,129.22,129.15,129.21,22059.0,111.0771,111.0857,111.0255,111.0771,22059.0
2017-11-21 15:50:00,129.21,129.25,129.14,129.14,28117.0,111.0771,111.1115,111.0169,111.0169,28117.0
2017-11-21 15:55:00,129.16,129.23,129.05,129.12,86622.0,111.0341,111.0943,110.9396,110.9997,86622.0
2017-11-22 09:30:00,129.36,129.4,129.11,129.4,7030.0,111.2061,111.2404,110.9911,111.2404,7030.0
2017-11-22 09:35:00,129.24,129.96,129.23,129.72,3528.0,111.1029,111.7219,111.0943,111.5155,3528.0
2017-11-22 09:40:00,129.71,129.89,129.55,129.82,7995.0,111.5069,111.6617,111.3694,111.6015,7995.0
2017-11-22 09:45:00,129.9,129.9,129.73,129.81,5809.0,111.6703,111.6703,111.5241,111.5929,5809.0
2017-11-22 09:50:00,129.76,129.94,129.69,129.93,3650.0,111.5499,111.7047,111.4897,111.6961,3650.0
2017-11-22 09:55:00,129.85,129.88,129.67,129.75,6223.0,111.6273,111.6531,111.4726,111.5413,6223.0
2017-11-22 10:00:00,129.83,129.83,129.46,129.46,4541.0,111.6101,111.6101,111.292,111.292,4541.0
2017-11-22 10:05:00,129.5,129.81,129.45,129.71,10993.0,111.3264,111.5929,111.2834,111.5069,10993.0
2017-11-22 10:10:00,129.72,129.72,129.42,129.69,4850.0,111.5155,111.5155,111.2576,111.4897,4850.0
2017-11-22 10:15:00,129.66,129.82,129.56,129.74,14188.0,111.464,111.6015,111.378,111.5327,14188.0
2017-11-22 10:20:00,129.74,129.78,129.58,129.58,5686.0,111.5327,111.5671,111.3952,111.3952,5686.0
2017-11-22 10:25:00,129.53,129.56,129.33,129.52,9724.0,111.3522,111.378,111.1803,111.3436,9724.0
2017-11-22 10:30:00,129.57,129.62,129.46,129.58,4840.0,111.3866,111.4296,111.292,111.3952,4840.0
2017-11-22 10:35:00,129.62,129.68,129.41,129.68,7827.0,111.4296,111.4811,111.249,111.4811,7827.0
2017-11-22 10:40:00,129.71,129.81,129.57,129.69,7897.0,111.5069,111.5929,111.3866,111.4897,7897.0
2017-11-22 10:45:00,129.74,129.74,129.59,129.59,3338.0,111.5327,111.5327,111.4038,111.4038,3338.0
2017-11-22 10:50:00,129.59,129.67,129.54,129.65,3554.0,111.4038,111.4726,111.3608,111.4554,3554.0
2017-11-22 10:55:00,129.62,129.64,129.44,129.56,5830.0,111.4296,111.4468,111.2748,111.378,5830.0
2017-11-22 11:00:00,129.55,129.55,129.44,129.49,3000.0,111.3694,111.3694,111.2748,111.3178,3000.0
2017-11-22 11:05:00,129.49,129.52,129.44,129.45,2440.0,111.3178,111.3436,111.2748,111.2834,2440.0
2017-11-22 11:10:00,129.43,129.43,129.25,129.29,3208.0,111.2662,111.2662,111.1115,111.1459,3208.0
2017-11-22 11:15:00,129.24,129.31,129.2,129.25,3400.0,111.1029,111.1631,111.0685,111.1115,3400.0
2017-11-22 11:20:00,129.25,129.25,129.07,129.11,4100.0,111.1115,111.1115,110.9568,110.9911,4100.0
2017-11-22 11:25:00,129.08,129.09,129.02,129.02,2688.0,110.9654,110.9739,110.9138,110.9138,2688.0
2017-11-22 11:30:00,129.04,129.04,128.89,128.95,6020.0,110.931,110.931,110.802,110.8536,6020.0
2017-11-22 11:35:00,129.01,129.01,128.84,128.84,2500.0,110.9052,110.9052,110.759,110.759,2500.0
2017-11-22 11:40:00,128.85,129.05,128.85,128.96,4880.0,110.7676,110.9396,110.7676,110.8622,4880.0
2017-11-22 11:45:00,128.97,128.99,128.82,128.84,5635.0,110.8708,110.888,110.7418,110.759,5635.0
2017-11-22 11:50:00,128.8,129.03,128.8,129.0,2864.0,110.7246,110.9224,110.7246,110.8966,2864.0
2017-11-22 11:55:00,128.96,129.04,128.95,129.0,3600.0,110.8622,110.931,110.8536,110.8966,3600.0
2017-11-22 12:00:00,128.97,128.98,128.89,128.89,1526.0,110.8708,110.8794,110.802,110.802,1526.0
2017-11-22 12:05:00,128.89,129.08,128.88,129.05,3261.0,110.802,110.9654,110.7934,110.9396,3261.0
2017-11-22 12:10:00,129.05,129.13,129.04,129.09,2164.0,110.9396,111.0083,110.931,110.9739,2164.0
2017-11-22 12:15:00,129.08,129.08,128.87,128.87,2089.0,110.9654,110.9654,110.7848,110.7848,2089.0
2017-11-22 12:20:00,128.87,129.09,128.84,129.09,5335.0,110.7848,110.9739,110.759,110.9739,5335.0
2017-11-22 12:25:00,129.09,129.11,129.01,129.03,8392.0,110.9739,110.9911,110.9052,110.9224,8392.0
2017-11-22 12:30:00,129.03,129.05,128.91,128.96,4688.0,110.9224,110.9396,110.8192,110.8622,4688.0
2017-11-22 12:35:00,128.94,129.03,128.94,128.95,2622.0,110.845,110.9224,110.845,110.8536,2622.0
2017-11-22 12:40:00,128.99,129.2,128.98,129.08,3541.0,110.888,111.0685,110.8794,110.9654,3541.0
2017-11-22 12:45:00,129.13,129.19,129.08,129.09,3424.0,111.0083,111.0599,110.9654,110.9739,3424.0
2017-11-22 12:50:00,129.09,129.14,129.05,129.09,2600.0,110.9739,111.0169,110.9396,110.9739,2600.0
2017-11-22 12:55:00,129.12,129.16,129.12,129.12,1000.0,110.9997,111.0341,110.9997,110.9997,1000.0
2017-11-22 13:00:00,129.11,129.17,129.11,129.16,2678.0,110.9911,111.0427,110.9911,111.0341,2678.0
2017-11-22 13:05:00,129.13,129.15,129.07,129.08,1885.0,111.0083,111.0255,110.9568,110.9654,1885.0
2017-11-22 13:10:00,129.06,129.13,129.05,129.12,2900.0,110.9482,111.0083,110.9396,110.9997,2900.0
2017-11-22 13:15:00,129.05,129.06,129.02,129.05,1700.0,110.9396,110.9482,110.9138,110.9396,1700.0
2017-11-22 13:20:00,129.03,129.1,128.99,129.02,1700.0,110.9224,110.9825,110.888,110.9138,1700.0
2017-11-22 13:25:00,129.01,129.28,129.01,129.17,8890.0,110.9052,111.1373,110.9052,111.0427,8890.0
2017-11-22 13:30:00,129.17,129.24,129.16,129.16,5161.0,111.0427,111.1029,111.0341,111.0341,5161.0
2017-11-22 13:35:00,129.22,129.23,129.17,129.23,2983.0,111.0857,111.0943,111.0427,111.0943,2983.0
2017-11-22 13:40:00,129.21,129.23,129.15,129.18,5537.0,111.0771,111.0943,111.0255,111.0513,5537.0
2017-11-22 13:45:00,129.17,129.37,129.16,129.21,4817.0,111.0427,111.2147,111.0341,111.0771,4817.0
2017-11-22 13:50:00,129.18,129.27,129.17,129.25,5055.0,111.0513,111.1287,111.0427,111.1115,5055.0
2017-11-22 13:55:00,129.26,129.34,129.26,129.34,6019.0,111.1201,111.1889,111.1201,111.1889,6019.0
2017-11-22 14:00:00,129.36,129.36,129.15,129.19,6127.0,111.2061,111.2061,111.0255,111.0599,6127.0
2017-11-22 14:05:00,129.21,129.36,129.16,129.16,6326.0,111.0771,111.2061,111.0341,111.0341,6326.0
2017-11-22 14:10:00,129.18,129.36,129.17,129.3,5105.0,111.0513,111.2061,111.0427,111.1545,5105.0
2017-11-22 14:15:00,129.29,129.34,129.2,129.23,5040.0,111.1459,111.1889,111.0685,111.0943,5040.0
2017-11-22 14:20:00,129.2,129.25,129.15,129.19,5123.0,111.0685,111.1115,111.0255,111.0599,5123.0
2017-11-22 14:25:00,129.24,129.31,129.14,129.28,3492.0,111.1029,111.1631,111.0169,111.1373,3492.0
2017-11-22 14:30:00,129.28,129.3,129.19,129.26,3081.0,111.1373,111.1545,111.0599,111.1201,3081.0
2017-11-22 14:35:00,129.25,129.46,129.25,129.42,8429.0,111.1115,111.292,111.1115,111.2576,8429.0
2017-11-22 14:40:00,129.38,129.54,129.35,129.54,10711.0,111.2232,111.3608,111.1975,111.3608,10711.0
2017-11-22 14:45:00,129.59,129.59,129.49,129.5,5189.0,111.4038,111.4038,111.3178,111.3264,5189.0
2017-11-22 14:50:00,129.48,129.48,129.41,129.41,2350.0,111.3092,111.3092,111.249,111.249,2350.0
2017-11-22 14:55:00,129.41,129.43,129.37,129.43,6304.0,111.249,111.2662,111.2147,111.2662,6304.0
2017-11-22 15:00:00,129.44,129.53,129.43,129.51,5620.0,111.2748,111.3522,111.2662,111.335,5620.0
2017-11-22 15:05:00,129.47,129.51,129.46,129.46,5467.0,111.3006,111.335,111.292,111.292,5467.0
2017-11-22 15:10:00,129.43,129.53,129.43,129.53,4565.0,111.2662,111.3522,111.2662,111.3522,4565.0
2017-11-22 15:15:00,129.54,129.56,129.46,129.48,5727.0,111.3608,111.378,111.292,111.3092,5727.0
2017-11-22 15:20:00,129.46,129.49,129.37,129.37,4751.0,111.292,111.3178,111.2147,111.2147,4751.0
2017-11-22 15:25:00,129.41,129.41,129.25,129.36,5100.0,111.249,111.249,111.1115,111.2061,5100.0
2017-11-22 15:30:00,129.35,129.49,129.33,129.49,9482.0,111.1975,111.3178,111.1803,111.3178,9482.0
2017-11-22 15:35:00,129.46,129.48,129.41,129.42,9595.0,111.292,111.3092,111.249,111.2576,9595.0
2017-11-22 15:40:00,129.42,129.42,129.25,129.31,11083.0,111.2576,111.2576,111.1115,111.1631,11083.0
2017-11-22 15:45:00,129.32,129.42,129.32,129.37,18988.0,111.1717,111.2576,111.1717,111.2147,18988.0
2017-11-22 15:50:00,129.38,129.39,129.26,129.32,19961.0,111.2232,111.2318,111.1201,111.1717,19961.0
2017-11-22 15:55:00,129.31,129.32,129.22,129.24,40030.0,111.1631,111.1717,111.0857,111.1029,40030.0
2017-11-24 09:30:00,129.48,129.82,129.45,129.65,10833.0,111.3092,111.6015,111.2834,111.4554,10833.0
2017-11-24 09:35:00,129.65,129.8,129.56,129.8,2658.0,111.4554,111.5843,111.378,111.5843,2658.0
2017-11-24 09:40:00,129.84,129.93,129.59,129.84,6350.0,111.6187,111.6961,111.4038,111.6187,6350.0
2017-11-24 09:45:00,129.81,130.19,129.81,130.17,19322.0,111.5929,111.9196,111.5929,111.9024,19322.0
2017-11-24 09:50:00,130.17,130.44,130.05,130.44,11894.0,111.9024,112.1345,111.7992,112.1345,11894.0
2017-11-24 09:55:00,130.44,130.61,130.22,130.61,11658.0,112.1345,112.2806,111.9454,112.2806,11658.0
2017-11-24 10:00:00,130.46,130.87,130.45,130.59,20168.0,112.1517,112.5041,112.1431,112.2634,20168.0
2017-11-24 10:05:00,130.59,130.85,130.49,130.85,9000.0,112.2634,112.487,112.1775,112.487,9000.0
2017-11-24 10:10:00,130.85,131.09,130.82,130.92,7037.0,112.487,112.6933,112.4612,112.5471,7037.0
2017-11-24 10:15:00,130.8,130.96,130.67,130.67,8962.0,112.444,112.5815,112.3322,112.3322,8962.0
2017-11-24 10:20:00,130.66,130.84,130.43,130.84,19826.0,112.3236,112.4784,112.1259,112.4784,19826.0
2017-11-24 10:25:00,130.75,130.76,130.51,130.7,6803.0,112.401,112.4096,112.1947,112.358,6803.0
2017-11-24 10:30:00,130.83,130.83,130.42,130.58,7339.0,112.4698,112.4698,112.1173,112.2548,7339.0
2017-11-24 10:35:00,130.59,130.6,130.4,130.52,5225.0,112.2634,112.272,112.1001,112.2033,5225.0
2017-11-24 10:40:00,130.47,130.51,130.27,130.28,4300.0,112.1603,112.1947,111.9884,111.9969,4300.0
2017-11-24 10:45:00,130.26,130.26,130.1,130.11,1500.0,111.9798,111.9798,111.8422,111.8508,1500.0
2017-11-24 10:50:00,130.1,130.27,130.1,130.18,4293.0,111.8422,111.9884,111.8422,111.911,4293.0
2017-11-24 10:55:00,130.17,130.22,130.05,130.1,9047.0,111.9024,111.9454,111.7992,111.8422,9047.0
2017-11-24 11:00:00,130.1,130.1,129.92,129.92,7192.0,111.8422,111.8422,111.6875,111.6875,7192.0
2017-11-24 11:05:00,129.92,130.02,129.85,130.02,4687.0,111.6875,111.7734,111.6273,111.7734,4687.0
2017-11-24 11:10:00,130.0,130.14,129.94,130.13,3104.0,111.7562,111.8766,111.7047,111.868,3104.0
2017-11-24 11:15:00,130.06,130.09,129.91,129.91,5233.0,111.8078,111.8336,111.6789,111.6789,5233.0
2017-11-24 11:20:00,129.93,129.96,129.85,129.9,1750.0,111.6961,111.7219,111.6273,111.6703,1750.0
2017-11-24 11:25:00,129.94,129.98,129.91,129.94,3600.0,111.7047,111.739,111.6789,111.7047,3600.0
2017-11-24 11:30:00,129.93,130.01,129.9,129.99,3500.0,111.6961,111.7648,111.6703,111.7476,3500.0
2017-11-24 11:35:00,130.01,130.03,129.95,130.01,9813.0,111.7648,111.782,111.7133,111.7648,9813.0
2017-11-24 11:40:00,130.05,130.05,129.96,129.97,3360.0,111.7992,111.7992,111.7219,111.7305,3360.0
2017-11-24 11:45:00,129.94,130.0,129.87,129.87,4161.0,111.7047,111.7562,111.6445,111.6445,4161.0
2017-11-24 11:50:00,129.86,129.9,129.78,129.89,1511.0,111.6359,111.6703,111.5671,111.6617,1511.0
2017-11-24 11:55:00,129.85,129.89,129.82,129.84,7600.0,111.6273,111.6617,111.6015,111.6187,7600.0
2017-11-24 12:00:00,129.85,129.87,129.68,129.69,3826.0,111.6273,111.6445,111.4811,111.4897,3826.0
2017-11-24 12:05:00,129.73,129.89,129.73,129.82,17582.0,111.5241,111.6617,111.5241,111.6015,17582.0
2017-11-24 12:10:00,129.78,129.96,129.77,129.94,4250.0,111.5671,111.7219,111.5585,111.7047,4250.0
2017-11-24 12:15:00,129.98,130.06,129.86,130.0,16863.0,111.739,111.8078,111.6359,111.7562,16863.0
2017-11-24 12:20:00,129.99,130.17,129.97,130.11,19660.0,111.7476,111.9024,111.7305,111.8508,19660.0
2017-11-24 12:25:00,130.08,130.28,130.06,130.15,29911.0,111.825,111.9969,111.8078,111.8852,29911.0
2017-11-24 12:30:00,130.14,130.27,130.09,130.27,32920.0,111.8766,111.9884,111.8336,111.9884,32920.0
2017-11-24 12:35:00,130.25,130.44,130.07,130.37,31669.0,111.9712,112.1345,111.8164,112.0743,31669.0
2017-11-24 12:40:00,130.29,130.5,130.22,130.24,28836.0,112.0055,112.1861,111.9454,111.9626,28836.0
2017-11-24 12:45:00,130.24,130.31,129.98,130.08,13422.0,111.9626,112.0227,111.739,111.825,13422.0
2017-11-24 12:50:00,130.08,130.19,130.08,130.12,12464.0,111.825,111.9196,111.825,111.8594,12464.0
2017-11-24 12:55:00,130.11,130.11,129.98,130.06,26592.0,111.8508,111.8508,111.739,111.8078,26592.0
2017-11-27 09:30:00,128.37,128.65,126.65,127.96,58125.0,110.355,110.5957,108.8764,110.0025,58125.0
2017-11-27 09:35:00,127.93,128.52,127.77,128.35,19854.0,109.9767,110.4839,109.8392,110.3378,19854.0
2017-11-27 09:40:00,128.48,128.99,128.41,128.92,19639.0,110.4496,110.888,110.3894,110.8278,19639.0
2017-11-27 09:45:00,128.97,129.04,128.78,128.91,14566.0,110.8708,110.931,110.7075,110.8192,14566.0
2017-11-27 09:50:00,128.94,128.94,127.61,127.96,32252.0,110.845,110.845,109.7016,110.0025,32252.0
2017-11-27 09:55:00,127.96,128.1,127.54,127.63,19131.0,110.0025,110.1229,109.6415,109.7188,19131.0
2017-11-27 10:00:00,127.58,127.59,127.29,127.29,15561.0,109.6759,109.6845,109.4266,109.4266,15561.0
2017-11-27 10:05:00,127.24,127.34,127.06,127.06,16294.0,109.3836,109.4695,109.2288,109.2288,16294.0
2017-11-27 10:10:00,127.11,127.31,126.75,126.82,15365.0,109.2718,109.4437,108.9623,109.0225,15365.0
2017-11-27 10:15:00,126.75,126.83,126.54,126.69,30448.0,108.9623,109.0311,108.7818,108.9108,30448.0
2017-11-27 10:20:00,126.69,126.69,126.5,126.57,13759.0,108.9108,108.9108,108.7474,108.8076,13759.0
2017-11-27 10:25:00,126.6,126.76,126.42,126.42,25096.0,108.8334,108.9709,108.6786,108.6786,25096.0
2017-11-27 10:30:00,126.4,126.74,126.4,126.68,11226.0,108.6615,108.9537,108.6615,108.9022,11226.0
2017-11-27 10:35:00,126.66,126.99,126.65,126.95,18392.0,108.885,109.1687,108.8764,109.1343,18392.0
2017-11-27 10:40:00,126.97,127.1,126.77,126.99,15428.0,109.1515,109.2632,108.9795,109.1687,15428.0
2017-11-27 10:45:00,127.03,127.07,126.75,126.85,12085.0,109.203,109.2374,108.9623,109.0483,12085.0
2017-11-27 10:50:00,126.84,126.93,126.64,126.82,10707.0,109.0397,109.1171,108.8678,109.0225,10707.0
2017-11-27 10:55:00,126.79,127.02,126.76,126.95,27635.0,108.9967,109.1944,108.9709,109.1343,27635.0
2017-11-27 11:00:00,126.91,127.16,126.88,127.16,13820.0,109.0999,109.3148,109.0741,109.3148,13820.0
2017-11-27 11:05:00,127.18,127.18,126.85,126.9,19752.0,109.332,109.332,109.0483,109.0913,19752.0
2017-11-27 11:10:00,126.9,127.12,126.84,127.03,12501.0,109.0913,109.2804,109.0397,109.203,12501.0
2017-11-27 11:15:00,127.05,127.05,126.75,126.83,21178.0,109.2202,109.2202,108.9623,109.0311,21178.0
2017-11-27 11:20:00,126.82,126.88,126.77,126.82,8634.0,109.0225,109.0741,108.9795,109.0225,8634.0
2017-11-27 11:25:00,126.82,126.84,126.77,126.78,9952.0,109.0225,109.0397,108.9795,108.9881,9952.0
2017-11-27 11:30:00,126.77,126.81,126.7,126.73,23381.0,108.9795,109.0139,108.9194,108.9451,23381.0
2017-11-27 11:35:00,126.76,126.79,126.71,126.76,9774.0,108.9709,108.9967,108.9279,108.9709,9774.0
2017-11-27 11:40:00,126.75,126.82,126.61,126.61,21046.0,108.9623,109.0225,108.842,108.842,21046.0
2017-11-27 11:45:00,126.61,126.76,126.51,126.73,11842.0,108.842,108.9709,108.756,108.9451,11842.0
2017-11-27 11:50:00,126.72,126.75,126.61,126.67,12604.0,108.9365,108.9623,108.842,108.8936,12604.0
2017-11-27 11:55:00,126.69,126.76,126.65,126.7,7155.0,108.9108,108.9709,108.8764,108.9194,7155.0
2017-11-27 12:00:00,126.69,126.87,126.67,126.87,9481.0,108.9108,109.0655,108.8936,109.0655,9481.0
2017-11-27 12:05:00,126.87,126.98,126.83,126.86,15048.0,109.0655,109.1601,109.0311,109.0569,15048.0
2017-11-27 12:10:00,126.86,126.92,126.76,126.87,5174.0,109.0569,109.1085,108.9709,109.0655,5174.0
2017-11-27 12:15:00,126.86,127.02,126.83,126.93,8347.0,109.0569,109.1944,109.0311,109.1171,8347.0
2017-11-27 12:20:00,126.95,126.98,126.76,126.9,12269.0,109.1343,109.1601,108.9709,109.0913,12269.0
2017-11-27 12:25:00,126.85,126.91,126.75,126.78,13376.0,109.0483,109.0999,108.9623,108.9881,13376.0
2017-11-27 12:30:00,126.85,126.98,126.85,126.91,3400.0,109.0483,109.1601,109.0483,109.0999,3400.0
2017-11-27 12:35:00,126.94,126.94,126.82,126.83,6888.0,109.1257,109.1257,109.0225,109.0311,6888.0
2017-11-27 12:40:00,126.87,127.02,126.84,127.02,18227.0,109.0655,109.1944,109.0397,109.1944,18227.0
2017-11-27 12:45:00,127.0,127.07,126.92,127.07,4961.0,109.1773,109.2374,109.1085,109.2374,4961.0
2017-11-27 12:50:00,127.09,127.39,127.09,127.38,14615.0,109.2546,109.5125,109.2546,109.5039,14615.0
2017-11-27 12:55:00,127.31,127.54,127.31,127.46,8139.0,109.4437,109.6415,109.4437,109.5727,8139.0
2017-11-27 13:00:00,127.46,127.53,127.41,127.53,4236.0,109.5727,109.6329,109.5297,109.6329,4236.0
2017-11-27 13:05:00,127.52,127.52,127.39,127.46,4969.0,109.6243,109.6243,109.5125,109.5727,4969.0
2017-11-27 13:10:00,127.47,127.52,127.44,127.48,4700.0,109.5813,109.6243,109.5555,109.5899,4700.0
2017-11-27 13:15:00,127.46,127.66,127.4,127.66,10694.0,109.5727,109.7446,109.5211,109.7446,10694.0
2017-11-27 13:20:00,127.66,127.74,127.53,127.65,5877.0,109.7446,109.8134,109.6329,109.736,5877.0
2017-11-27 13:25:00,127.65,127.74,127.62,127.73,4838.0,109.736,109.8134,109.7102,109.8048,4838.0
2017-11-27 13:30:00,127.72,127.79,127.67,127.67,3947.0,109.7962,109.8564,109.7532,109.7532,3947.0
2017-11-27 13:35:00,127.71,127.72,127.66,127.68,5220.0,109.7876,109.7962,109.7446,109.7618,5220.0
2017-11-27 13:40:00,127.7,127.72,127.61,127.68,4717.0,109.779,109.7962,109.7016,109.7618,4717.0
2017-11-27 13:45:00,127.69,127.8,127.61,127.64,7292.0,109.7704,109.865,109.7016,109.7274,7292.0
2017-11-27 13:50:00,127.64,127.66,127.46,127.46,9122.0,109.7274,109.7446,109.5727,109.5727,9122.0
2017-11-27 13:55:00,127.48,127.59,127.46,127.57,10508.0,109.5899,109.6845,109.5727,109.6673,10508.0
2017-11-27 14:00:00,127.54,127.61,127.52,127.52,2526.0,109.6415,109.7016,109.6243,109.6243,2526.0
2017-11-27 14:05:00,127.54,127.7,127.54,127.62,5880.0,109.6415,109.779,109.6415,109.7102,5880.0
2017-11-27 14:10:00,127.63,127.7,127.55,127.61,5556.0,109.7188,109.779,109.6501,109.7016,5556.0
2017-11-27 14:15:00,127.63,127.81,127.62,127.79,10016.0,109.7188,109.8736,109.7102,109.8564,10016.0
2017-11-27 14:20:00,127.79,127.99,127.75,127.99,11023.0,109.8564,110.0283,109.822,110.0283,11023.0
2017-11-27 14:25:00,127.99,128.09,127.9,127.99,8375.0,110.0283,110.1143,109.9509,110.0283,8375.0
2017-11-27 14:30:00,127.98,128.04,127.95,128.0,6981.0,110.0197,110.0713,109.9939,110.0369,6981.0
2017-11-27 14:35:00,127.97,127.97,127.75,127.85,7049.0,110.0111,110.0111,109.822,109.908,7049.0
2017-11-27 14:40:00,127.83,127.94,127.83,127.9,4654.0,109.8908,109.9853,109.8908,109.9509,4654.0
2017-11-27 14:45:00,127.91,127.93,127.68,127.75,11343.0,109.9595,109.9767,109.7618,109.822,11343.0
2017-11-27 14:50:00,127.73,127.75,127.63,127.69,7451.0,109.8048,109.822,109.7188,109.7704,7451.0
2017-11-27 14:55:00,127.69,127.78,127.63,127.72,12534.0,109.7704,109.8478,109.7188,109.7962,12534.0
2017-11-27 15:00:00,127.72,127.76,127.44,127.45,13715.0,109.7962,109.8306,109.5555,109.5641,13715.0
2017-11-27 15:05:00,127.44,127.51,127.34,127.38,11505.0,109.5555,109.6157,109.4695,109.5039,11505.0
2017-11-27 15:10:00,127.34,127.4,127.19,127.26,13227.0,109.4695,109.5211,109.3406,109.4008,13227.0
2017-11-27 15:15:00,127.24,127.4,127.22,127.34,7490.0,109.3836,109.5211,109.3664,109.4695,7490.0
2017-11-27 15:20:00,127.36,127.56,127.34,127.56,8939.0,109.4867,109.6587,109.4695,109.6587,8939.0
2017-11-27 15:25:00,127.59,127.59,127.53,127.53,6135.0,109.6845,109.6845,109.6329,109.6329,6135.0
2017-11-27 15:30:00,127.55,127.71,127.55,127.63,16299.0,109.6501,109.7876,109.6501,109.7188,16299.0
2017-11-27 15:35:00,127.62,127.71,127.55,127.67,12501.0,109.7102,109.7876,109.6501,109.7532,12501.0
2017-11-27 15:40:00,127.69,127.79,127.67,127.78,21445.0,109.7704,109.8564,109.7532,109.8478,21445.0
2017-11-27 15:45:00,127.79,127.82,127.69,127.8,24011.0,109.8564,109.8822,109.7704,109.865,24011.0
2017-11-27 15:50:00,127.8,127.8,127.72,127.73,28947.0,109.865,109.865,109.7962,109.8048,28947.0
2017-11-27 15:55:00,127.73,127.87,127.47,127.48,148719.0,109.8048,109.9252,109.5813,109.5899,148719.0
2017-11-28 09:30:00,127.81,127.81,127.25,127.25,16992.0,109.8736,109.8736,109.3922,109.3922,16992.0
2017-11-28 09:35:00,127.27,127.4,126.87,126.92,14209.0,109.4094,109.5211,109.0655,109.1085,14209.0
2017-11-28 09:40:00,127.01,127.51,126.94,127.51,10896.0,109.1858,109.6157,109.1257,109.6157,10896.0
2017-11-28 09:45:00,127.42,127.67,127.39,127.5,5465.0,109.5383,109.7532,109.5125,109.6071,5465.0
2017-11-28 09:50:00,127.37,127.47,127.26,127.43,11848.0,109.4953,109.5813,109.4008,109.5469,11848.0
2017-11-28 09:55:00,127.47,127.75,127.34,127.48,18248.0,109.5813,109.822,109.4695,109.5899,18248.0
2017-11-28 10:00:00,127.57,127.65,127.42,127.46,8243.0,109.6673,109.736,109.5383,109.5727,8243.0
2017-11-28 10:05:00,127.46,127.65,127.42,127.54,11867.0,109.5727,109.736,109.5383,109.6415,11867.0
2017-11-28 10:10:00,127.56,127.58,127.3,127.3,4538.0,109.6587,109.6759,109.4352,109.4352,4538.0
2017-11-28 10:15:00,127.36,127.49,127.3,127.49,7707.0,109.4867,109.5985,109.4352,109.5985,7707.0
2017-11-28 10:20:00,127.46,127.64,127.35,127.49,10047.0,109.5727,109.7274,109.4781,109.5985,10047.0
2017-11-28 10:25:00,127.51,127.54,127.45,127.51,3697.0,109.6157,109.6415,109.5641,109.6157,3697.0
2017-11-28 10:30:00,127.55,127.94,127.55,127.94,3916.0,109.6501,109.9853,109.6501,109.9853,3916.0
2017-11-28 10:35:00,127.98,128.0,127.79,127.95,9912.0,110.0197,110.0369,109.8564,109.9939,9912.0
2017-11-28 10:40:00,128.02,128.08,127.89,128.02,6878.0,110.0541,110.1057,109.9424,110.0541,6878.0
2017-11-28 10:45:00,128.02,128.06,127.93,128.01,5640.0,110.0541,110.0885,109.9767,110.0455,5640.0
2017-11-28 10:50:00,128.0,128.12,127.98,128.09,8422.0,110.0369,110.1401,110.0197,110.1143,8422.0
2017-11-28 10:55:00,128.1,128.25,128.09,128.16,13317.0,110.1229,110.2518,110.1143,110.1745,13317.0
2017-11-28 11:00:00,128.17,128.24,128.04,128.21,27569.0,110.1831,110.2432,110.0713,110.2174,27569.0
2017-11-28 11:05:00,128.19,128.28,128.16,128.27,8007.0,110.2003,110.2776,110.1745,110.269,8007.0
2017-11-28 11:10:00,128.24,128.38,128.19,128.37,8552.0,110.2432,110.3636,110.2003,110.355,8552.0
2017-11-28 11:15:00,128.36,128.5,128.34,128.49,11499.0,110.3464,110.4667,110.3292,110.4581,11499.0
2017-11-28 11:20:00,128.48,128.52,128.45,128.52,9529.0,110.4496,110.4839,110.4238,110.4839,9529.0
2017-11-28 11:25:00,128.54,128.54,128.31,128.36,15825.0,110.5011,110.5011,110.3034,110.3464,15825.0
2017-11-28 11:30:00,128.34,128.42,128.31,128.35,8229.0,110.3292,110.398,110.3034,110.3378,8229.0
2017-11-28 11:35:00,128.36,128.41,128.27,128.29,8753.0,110.3464,110.3894,110.269,110.2862,8753.0
2017-11-28 11:40:00,128.36,128.41,128.24,128.24,6278.0,110.3464,110.3894,110.2432,110.2432,6278.0
2017-11-28 11:45:00,128.25,128.35,128.25,128.35,3118.0,110.2518,110.3378,110.2518,110.3378,3118.0
2017-11-28 11:50:00,128.35,128.35,128.21,128.22,4011.0,110.3378,110.3378,110.2174,110.226,4011.0
2017-11-28 11:55:00,128.23,128.27,128.17,128.17,9236.0,110.2346,110.269,110.1831,110.1831,9236.0
2017-11-28 12:00:00,128.19,128.29,128.19,128.2,9609.0,110.2003,110.2862,110.2003,110.2088,9609.0
2017-11-28 12:05:00,128.19,128.31,128.15,128.26,4605.0,110.2003,110.3034,110.1659,110.2604,4605.0
2017-11-28 12:10:00,128.29,128.43,128.26,128.43,3529.0,110.2862,110.4066,110.2604,110.4066,3529.0
2017-11-28 12:15:00,128.48,128.51,128.38,128.45,7485.0,110.4496,110.4753,110.3636,110.4238,7485.0
2017-11-28 12:20:00,128.44,128.56,128.44,128.56,3954.0,110.4152,110.5183,110.4152,110.5183,3954.0
2017-11-28 12:25:00,128.58,128.66,128.58,128.63,6984.0,110.5355,110.6043,110.5355,110.5785,6984.0
2017-11-28 12:30:00,128.64,128.68,128.48,128.48,6112.0,110.5871,110.6215,110.4496,110.4496,6112.0
2017-11-28 12:35:00,128.48,128.48,128.36,128.45,4663.0,110.4496,110.4496,110.3464,110.4238,4663.0
2017-11-28 12:40:00,128.43,128.44,128.33,128.4,6575.0,110.4066,110.4152,110.3206,110.3808,6575.0
2017-11-28 12:45:00,128.44,128.48,128.43,128.43,2900.0,110.4152,110.4496,110.4066,110.4066,2900.0
2017-11-28 12:50:00,128.43,128.52,128.42,128.47,5139.0,110.4066,110.4839,110.398,110.441,5139.0
2017-11-28 12:55:00,128.5,128.6,128.44,128.6,5041.0,110.4667,110.5527,110.4152,110.5527,5041.0
2017-11-28 13:00:00,128.65,128.78,128.61,128.78,7365.0,110.5957,110.7075,110.5613,110.7075,7365.0
2017-11-28 13:05:00,128.81,128.81,128.73,128.75,8756.0,110.7332,110.7332,110.6645,110.6817,8756.0
2017-11-28 13:10:00,128.74,128.74,128.61,128.61,4704.0,110.6731,110.6731,110.5613,110.5613,4704.0
2017-11-28 13:15:00,128.63,128.63,128.51,128.52,7002.0,110.5785,110.5785,110.4753,110.4839,7002.0
2017-11-28 13:20:00,128.5,128.51,128.32,128.44,8102.0,110.4667,110.4753,110.312,110.4152,8102.0
2017-11-28 13:25:00,128.41,128.49,128.34,128.45,3661.0,110.3894,110.4581,110.3292,110.4238,3661.0
2017-11-28 13:30:00,128.47,128.5,128.4,128.49,7700.0,110.441,110.4667,110.3808,110.4581,7700.0
2017-11-28 13:35:00,128.46,128.58,128.46,128.51,3260.0,110.4324,110.5355,110.4324,110.4753,3260.0
2017-11-28 13:40:00,128.5,128.55,128.46,128.46,9499.0,110.4667,110.5097,110.4324,110.4324,9499.0
2017-11-28 13:45:00,128.5,128.5,128.29,128.29,3990.0,110.4667,110.4667,110.2862,110.2862,3990.0
2017-11-28 13:50:00,128.25,128.33,128.16,128.19,11553.0,110.2518,110.3206,110.1745,110.2003,11553.0
2017-11-28 13:55:00,128.18,128.22,128.13,128.18,8883.0,110.1917,110.226,110.1487,110.1917,8883.0
2017-11-28 14:00:00,128.19,128.19,128.07,128.16,12124.0,110.2003,110.2003,110.0971,110.1745,12124.0
2017-11-28 14:05:00,128.12,128.3,128.1,128.24,8824.0,110.1401,110.2948,110.1229,110.2432,8824.0
2017-11-28 14:10:00,128.25,128.28,128.14,128.14,11567.0,110.2518,110.2776,110.1573,110.1573,11567.0
2017-11-28 14:15:00,128.13,128.13,127.83,127.92,9761.0,110.1487,110.1487,109.8908,109.9681,9761.0
2017-11-28 14:20:00,127.91,127.95,127.48,127.63,20626.0,109.9595,109.9939,109.5899,109.7188,20626.0
2017-11-28 14:25:00,127.71,127.77,127.49,127.6,10803.0,109.7876,109.8392,109.5985,109.693,10803.0
2017-11-28 14:30:00,127.6,127.8,127.49,127.69,30413.0,109.693,109.865,109.5985,109.7704,30413.0
2017-11-28 14:35:00,127.73,128.01,127.59,127.94,17682.0,109.8048,110.0455,109.6845,109.9853,17682.0
2017-11-28 14:40:00,127.96,128.27,127.92,128.18,10519.0,110.0025,110.269,109.9681,110.1917,10519.0
2017-11-28 14:45:00,128.15,128.33,127.98,128.21,37433.0,110.1659,110.3206,110.0197,110.2174,37433.0
2017-11-28 14:50:00,128.2,128.79,128.16,128.76,26498.0,110.2088,110.716,110.1745,110.6903,26498.0
2017-11-28 14:55:00,128.72,128.98,128.65,128.84,15891.0,110.6559,110.8794,110.5957,110.759,15891.0
2017-11-28 15:00:00,128.79,128.94,128.74,128.82,16472.0,110.716,110.845,110.6731,110.7418,16472.0
2017-11-28 15:05:00,128.83,129.12,128.8,128.92,16769.0,110.7504,110.9997,110.7246,110.8278,16769.0
2017-11-28 15:10:00,128.84,129.2,128.84,129.18,11241.0,110.759,111.0685,110.759,111.0513,11241.0
2017-11-28 15:15:00,129.23,129.52,129.23,129.38,25519.0,111.0943,111.3436,111.0943,111.2232,25519.0
2017-11-28 15:20:00,129.41,129.67,129.38,129.61,20447.0,111.249,111.4726,111.2232,111.421,20447.0
2017-11-28 15:25:00,129.62,129.68,129.56,129.63,14445.0,111.4296,111.4811,111.378,111.4382,14445.0
2017-11-28 15:30:00,129.66,129.67,129.42,129.47,24164.0,111.464,111.4726,111.2576,111.3006,24164.0
2017-11-28 15:35:00,129.46,129.6,129.39,129.56,20957.0,111.292,111.4124,111.2318,111.378,20957.0
2017-11-28 15:40:00,129.55,129.85,129.5,129.85,29341.0,111.3694,111.6273,111.3264,111.6273,29341.0
2017-11-28 15:45:00,129.85,129.9,129.73,129.86,52359.0,111.6273,111.6703,111.5241,111.6359,52359.0
2017-11-28 15:50:00,129.88,130.2,129.86,130.19,75612.0,111.6531,111.9282,111.6359,111.9196,75612.0
2017-11-28 15:55:00,130.18,130.29,130.12,130.15,114900.0,111.911,112.0055,111.8594,111.8852,114900.0
2017-11-29 09:30:00,130.59,130.98,130.17,130.98,38189.0,112.2634,112.5987,111.9024,112.5987,38189.0
2017-11-29 09:35:00,130.72,131.31,130.57,131.14,28906.0,112.3752,112.8824,112.2462,112.7363,28906.0
2017-11-29 09:40:00,131.21,132.24,131.1,132.19,43631.0,112.7964,113.6819,112.7019,113.6389,43631.0
2017-11-29 09:45:00,132.07,132.66,131.9,132.66,28315.0,113.5357,114.0429,113.3896,114.0429,28315.0
2017-11-29 09:50:00,132.54,133.13,132.36,132.96,36277.0,113.9398,114.447,113.785,114.3008,36277.0
2017-11-29 09:55:00,132.87,133.77,132.87,133.47,65819.0,114.2235,114.9972,114.2235,114.7393,65819.0
2017-11-29 10:00:00,133.5,133.67,133.24,133.53,24532.0,114.7651,114.9112,114.5416,114.7909,24532.0
2017-11-29 10:05:00,133.47,133.5,132.73,132.99,17005.0,114.7393,114.7651,114.1031,114.3266,17005.0
2017-11-29 10:10:00,132.92,132.96,132.69,132.8,17510.0,114.2665,114.3008,114.0687,114.1633,17510.0
2017-11-29 10:15:00,132.95,133.0,132.49,132.7,11988.0,114.2922,114.3352,113.8968,114.0773,11988.0
2017-11-29 10:20:00,132.65,132.95,132.65,132.9,11797.0,114.0343,114.2922,114.0343,114.2493,11797.0
2017-11-29 10:25:00,132.9,132.9,132.58,132.77,12107.0,114.2493,114.2493,113.9742,114.1375,12107.0
2017-11-29 10:30:00,132.76,132.78,132.46,132.53,12022.0,114.1289,114.1461,113.871,113.9312,12022.0
2017-11-29 10:35:00,132.6,133.34,132.58,133.14,89141.0,113.9914,114.6275,113.9742,114.4556,89141.0
2017-11-29 10:40:00,133.15,133.15,132.74,132.81,11029.0,114.4642,114.4642,114.1117,114.1719,11029.0
2017-11-29 10:45:00,132.8,132.87,132.45,132.66,10037.0,114.1633,114.2235,113.8624,114.0429,10037.0
2017-11-29 10:50:00,132.62,132.73,132.58,132.66,18900.0,114.0086,114.1031,113.9742,114.0429,18900.0
2017-11-29 10:55:00,132.66,132.9,132.5,132.81,208178.0,114.0429,114.2493,113.9054,114.1719,208178.0
2017-11-29 11:00:00,132.84,132.87,132.31,132.31,53793.0,114.1977,114.2235,113.7421,113.7421,53793.0
2017-11-29 11:05:00,132.25,132.58,132.12,132.42,86201.0,113.6905,113.9742,113.5787,113.8366,86201.0
2017-11-29 11:10:00,132.4,132.4,132.2,132.32,12623.0,113.8194,113.8194,113.6475,113.7507,12623.0
2017-11-29 11:15:00,132.21,132.3,131.77,131.77,32336.0,113.6561,113.7335,113.2778,113.2778,32336.0
2017-11-29 11:20:00,131.81,132.1,131.77,131.96,18854.0,113.3122,113.5615,113.2778,113.4412,18854.0
2017-11-29 11:25:00,132.0,132.62,131.94,132.62,20891.0,113.4756,114.0086,113.424,114.0086,20891.0
2017-11-29 11:30:00,132.52,133.59,132.38,133.55,98720.0,113.9226,114.8424,113.8022,114.808,98720.0
2017-11-29 11:35:00,133.47,133.73,133.25,133.67,114343.0,114.7393,114.9628,114.5501,114.9112,114343.0
2017-11-29 11:40:00,133.68,133.89,133.15,133.35,23531.0,114.9198,115.1003,114.4642,114.6361,23531.0
2017-11-29 11:45:00,133.22,133.77,133.15,133.77,7699.0,114.5244,114.9972,114.4642,114.9972,7699.0
2017-11-29 11:50:00,133.79,134.04,133.74,133.82,16705.0,115.0144,115.2293,114.9714,115.0402,16705.0
2017-11-29 11:55:00,133.75,133.88,133.53,133.69,8094.0,114.98,115.0917,114.7909,114.9284,8094.0
2017-11-29 12:00:00,133.75,134.8,133.75,134.74,26790.0,114.98,115.8826,114.98,115.831,26790.0
2017-11-29 12:05:00,134.59,134.66,134.14,134.47,30507.0,115.7021,115.7623,115.3152,115.5989,30507.0
2017-11-29 12:10:00,134.52,134.88,134.34,134.62,31876.0,115.6419,115.9514,115.4872,115.7279,31876.0
2017-11-29 12:15:00,134.62,134.87,134.45,134.47,59396.0,115.7279,115.9428,115.5817,115.5989,59396.0
2017-11-29 12:20:00,134.44,134.79,134.36,134.69,48950.0,115.5731,115.874,115.5044,115.7881,48950.0
2017-11-29 12:25:00,134.78,134.88,134.71,134.74,28392.0,115.8654,115.9514,115.8053,115.831,28392.0
2017-11-29 12:30:00,134.78,134.79,134.55,134.68,27890.0,115.8654,115.874,115.6677,115.7795,27890.0
2017-11-29 12:35:00,134.76,134.9,134.6,134.79,14566.0,115.8482,115.9686,115.7107,115.874,14566.0
2017-11-29 12:40:00,134.8,135.28,134.79,135.2,39791.0,115.8826,116.2953,115.874,116.2265,39791.0
2017-11-29 12:45:00,135.11,135.18,134.71,134.88,27385.0,116.1491,116.2093,115.8053,115.9514,27385.0
2017-11-29 12:50:00,134.92,134.92,134.73,134.87,12943.0,115.9858,115.9858,115.8224,115.9428,12943.0
2017-11-29 12:55:00,134.87,135.15,134.87,135.0,17659.0,115.9428,116.1835,115.9428,116.0546,17659.0
2017-11-29 13:00:00,134.9,135.05,134.85,134.85,22538.0,115.9686,116.0975,115.9256,115.9256,22538.0
2017-11-29 13:05:00,134.91,135.04,134.86,135.04,13016.0,115.9772,116.0889,115.9342,116.0889,13016.0
2017-11-29 13:10:00,135.03,135.7,135.01,135.48,22116.0,116.0803,116.6563,116.0632,116.4672,22116.0
2017-11-29 13:15:00,135.54,135.66,135.37,135.46,12242.0,116.5188,116.6219,116.3726,116.45,12242.0
2017-11-29 13:20:00,135.44,135.64,135.41,135.53,16528.0,116.4328,116.6047,116.407,116.5102,16528.0
2017-11-29 13:25:00,135.53,135.73,135.49,135.71,13971.0,116.5102,116.6821,116.4758,116.6649,13971.0
2017-11-29 13:30:00,135.66,135.69,135.58,135.58,11218.0,116.6219,116.6477,116.5532,116.5532,11218.0
2017-11-29 13:35:00,135.63,135.75,135.55,135.72,11285.0,116.5961,116.6993,116.5274,116.6735,11285.0
2017-11-29 13:40:00,135.72,135.73,135.52,135.61,17908.0,116.6735,116.6821,116.5016,116.579,17908.0
2017-11-29 13:45:00,135.64,136.01,135.62,136.01,12720.0,116.6047,116.9228,116.5875,116.9228,12720.0
2017-11-29 13:50:00,136.04,136.19,135.9,135.9,33041.0,116.9486,117.0776,116.8283,116.8283,33041.0
2017-11-29 13:55:00,135.87,136.06,135.43,135.51,23787.0,116.8025,116.9658,116.4242,116.493,23787.0
2017-11-29 14:00:00,135.44,135.76,135.44,135.67,21022.0,116.4328,116.7079,116.4328,116.6305,21022.0
2017-11-29 14:05:00,135.68,135.74,135.47,135.5,9150.0,116.6391,116.6907,116.4586,116.4844,9150.0
2017-11-29 14:10:00,135.48,135.53,135.43,135.47,12905.0,116.4672,116.5102,116.4242,116.4586,12905.0
2017-11-29 14:15:00,135.49,135.55,135.21,135.21,16076.0,116.4758,116.5274,116.2351,116.2351,16076.0
2017-11-29 14:20:00,135.16,135.24,135.04,135.19,13274.0,116.1921,116.2609,116.0889,116.2179,13274.0
2017-11-29 14:25:00,135.16,135.49,135.16,135.49,7583.0,116.1921,116.4758,116.1921,116.4758,7583.0
2017-11-29 14:30:00,135.47,135.49,135.33,135.37,7803.0,116.4586,116.4758,116.3382,116.3726,7803.0
2017-11-29 14:35:00,135.36,135.42,135.26,135.3,8852.0,116.364,116.4156,116.2781,116.3125,8852.0
2017-11-29 14:40:00,135.29,135.57,135.29,135.48,13113.0,116.3039,116.5446,116.3039,116.4672,13113.0
2017-11-29 14:45:00,135.47,135.77,135.47,135.71,18798.0,116.4586,116.7165,116.4586,116.6649,18798.0
2017-11-29 14:50:00,135.66,135.69,135.55,135.59,10578.0,116.6219,116.6477,116.5274,116.5618,10578.0
2017-11-29 14:55:00,135.63,135.74,135.53,135.54,21035.0,116.5961,116.6907,116.5102,116.5188,21035.0
2017-11-29 15:00:00,135.6,136.15,135.6,136.15,21451.0,116.5704,117.0432,116.5704,117.0432,21451.0
2017-11-29 15:05:00,136.1,136.11,135.94,135.94,27104.0,117.0002,117.0088,116.8626,116.8626,27104.0
2017-11-29 15:10:00,135.93,136.03,135.76,135.91,24409.0,116.854,116.94,116.7079,116.8369,24409.0
2017-11-29 15:15:00,135.91,136.3,135.91,136.01,22707.0,116.8369,117.1721,116.8369,116.9228,22707.0
2017-11-29 15:20:00,136.05,136.16,135.92,135.99,23864.0,116.9572,117.0518,116.8454,116.9056,23864.0
2017-11-29 15:25:00,136.01,136.39,135.94,136.26,28251.0,116.9228,117.2495,116.8626,117.1377,28251.0
2017-11-29 15:30:00,136.31,136.43,136.24,136.32,45255.0,117.1807,117.2839,117.1205,117.1893,45255.0
2017-11-29 15:35:00,136.32,136.56,136.27,136.5,53512.0,117.1893,117.3956,117.1463,117.3441,53512.0
2017-11-29 15:40:00,136.49,137.1,136.47,137.1,84541.0,117.3355,117.8599,117.3183,117.8599,84541.0
2017-11-29 15:45:00,137.08,137.22,136.87,137.01,100627.0,117.8427,117.963,117.6621,117.7825,100627.0
2017-11-29 15:50:00,137.0,137.02,136.7,136.7,86996.0,117.7739,117.7911,117.516,117.516,86996.0
2017-11-29 15:55:00,136.7,136.72,136.2,136.39,145994.0,117.516,117.5332,117.0862,117.2495,145994.0
2017-11-30 09:30:00,136.03,136.88,135.47,136.46,86686.0,116.94,117.6707,116.4586,117.3097,86686.0
2017-11-30 09:35:00,136.44,136.64,135.92,136.08,35522.0,117.2925,117.4644,116.8454,116.983,35522.0
2017-11-30 09:40:00,136.08,136.69,135.95,136.47,22562.0,116.983,117.5074,116.8712,117.3183,22562.0
2017-11-30 09:45:00,136.38,136.64,136.17,136.17,17588.0,117.2409,117.4644,117.0604,117.0604,17588.0
2017-11-30 09:50:00,136.07,136.09,135.73,136.09,17921.0,116.9744,116.9916,116.6821,116.9916,17921.0
2017-11-30 09:55:00,136.08,136.57,135.99,136.15,22232.0,116.983,117.4042,116.9056,117.0432,22232.0
2017-11-30 10:00:00,136.13,136.19,135.58,135.81,21075.0,117.026,117.0776,116.5532,116.7509,21075.0
2017-11-30 10:05:00,135.84,136.56,135.84,136.56,102831.0,116.7767,117.3956,116.7767,117.3956,102831.0
2017-11-30 10:10:00,136.58,136.69,136.44,136.61,19542.0,117.4128,117.5074,117.2925,117.4386,19542.0
2017-11-30 10:15:00,136.68,137.0,136.48,136.5,20934.0,117.4988,117.7739,117.3269,117.3441,20934.0
2017-11-30 10:20:00,136.45,136.56,136.14,136.31,18227.0,117.3011,117.3956,117.0346,117.1807,18227.0
2017-11-30 10:25:00,136.25,136.36,135.82,135.86,17490.0,117.1291,117.2237,116.7595,116.7939,17490.0
2017-11-30 10:30:00,135.92,135.98,135.46,135.61,19622.0,116.8454,116.897,116.45,116.579,19622.0
2017-11-30 10:35:00,135.59,135.71,135.42,135.51,8459.0,116.5618,116.6649,116.4156,116.493,8459.0
2017-11-30 10:40:00,135.5,135.53,135.21,135.38,9896.0,116.4844,116.5102,116.2351,116.3812,9896.0
2017-11-30 10:45:00,135.4,135.45,135.18,135.38,8811.0,116.3984,116.4414,116.2093,116.3812,8811.0
2017-11-30 10:50:00,135.4,135.56,135.34,135.39,17600.0,116.3984,116.536,116.3468,116.3898,17600.0
2017-11-30 10:55:00,135.31,136.09,135.27,136.06,33217.0,116.3211,116.9916,116.2867,116.9658,33217.0
2017-11-30 11:00:00,136.05,136.73,135.95,136.65,24057.0,116.9572,117.5418,116.8712,117.473,24057.0
2017-11-30 11:05:00,136.7,136.87,136.7,136.79,11506.0,117.516,117.6621,117.516,117.5934,11506.0
2017-11-30 11:10:00,136.83,137.13,136.83,137.13,5055.0,117.6277,117.8856,117.6277,117.8856,5055.0
2017-11-30 11:15:00,137.2,137.42,136.95,137.42,7941.0,117.9458,118.1349,117.7309,118.1349,7941.0
2017-11-30 11:20:00,137.44,137.46,136.84,137.11,9761.0,118.1521,118.1693,117.6363,117.8684,9761.0
2017-11-30 11:25:00,137.15,137.32,136.99,137.32,11090.0,117.9028,118.049,117.7653,118.049,11090.0
2017-11-30 11:30:00,137.31,137.75,137.22,137.72,17662.0,118.0404,118.4186,117.963,118.3928,17662.0
2017-11-30 11:35:00,137.66,137.74,137.53,137.61,12548.0,118.3413,118.41,118.2295,118.2983,12548.0
2017-11-30 11:40:00,137.65,138.04,137.53,137.99,16371.0,118.3327,118.6679,118.2295,118.625,16371.0
2017-11-30 11:45:00,138.03,138.94,137.94,138.88,46472.0,118.6593,119.4416,118.582,119.3901,46472.0
2017-11-30 11:50:00,138.87,139.29,138.78,138.9,42069.0,119.3815,119.7425,119.3041,119.4072,42069.0
2017-11-30 11:55:00,138.85,138.95,138.19,138.19,13605.0,119.3643,119.4502,118.7969,118.7969,13605.0
2017-11-30 12:00:00,138.28,138.64,138.13,138.21,40172.0,118.8743,119.1837,118.7453,118.8141,40172.0
2017-11-30 12:05:00,138.18,138.33,138.08,138.32,10932.0,118.7883,118.9172,118.7023,118.9086,10932.0
2017-11-30 12:10:00,138.29,138.7,138.16,138.59,19533.0,118.8829,119.2353,118.7711,119.1407,19533.0
2017-11-30 12:15:00,138.6,138.78,138.44,138.54,17850.0,119.1493,119.3041,119.0118,119.0978,17850.0
2017-11-30 12:20:00,138.54,138.87,138.54,138.74,23098.0,119.0978,119.3815,119.0978,119.2697,23098.0
2017-11-30 12:25:00,138.84,138.96,138.69,138.91,11334.0,119.3557,119.4588,119.2267,119.4158,11334.0
2017-11-30 12:30:00,138.9,139.25,138.89,139.25,16218.0,119.4072,119.7081,119.3986,119.7081,16218.0
2017-11-30 12:35:00,139.25,139.6,139.24,139.48,21789.0,119.7081,120.009,119.6995,119.9059,21789.0
2017-11-30 12:40:00,139.49,139.78,139.45,139.73,30113.0,119.9144,120.1637,119.8801,120.1208,30113.0
2017-11-30 12:45:00,139.68,139.93,139.63,139.7,96917.0,120.0778,120.2927,120.0348,120.095,96917.0
2017-11-30 12:50:00,139.66,139.85,139.6,139.71,91133.0,120.0606,120.2239,120.009,120.1036,91133.0
2017-11-30 12:55:00,139.67,139.71,139.13,139.58,55365.0,120.0692,120.1036,119.605,119.9918,55365.0
2017-11-30 13:00:00,139.6,139.98,139.53,139.74,9630.0,120.009,120.3357,119.9488,120.1294,9630.0
2017-11-30 13:05:00,139.76,139.9,139.63,139.63,14200.0,120.1466,120.2669,120.0348,120.0348,14200.0
2017-11-30 13:10:00,139.63,139.68,139.25,139.3,13211.0,120.0348,120.0778,119.7081,119.7511,13211.0
2017-11-30 13:15:00,139.27,139.33,138.97,138.99,24861.0,119.7253,119.7769,119.4674,119.4846,24861.0
2017-11-30 13:20:00,138.98,139.13,138.75,139.07,15033.0,119.476,119.605,119.2783,119.5534,15033.0
2017-11-30 13:25:00,139.05,139.15,138.85,138.85,11116.0,119.5362,119.6222,119.3643,119.3643,11116.0
2017-11-30 13:30:00,138.86,139.02,138.85,138.88,13219.0,119.3729,119.5104,119.3643,119.3901,13219.0
2017-11-30 13:35:00,138.89,139.4,138.89,139.35,18505.0,119.3986,119.8371,119.3986,119.7941,18505.0
2017-11-30 13:40:00,139.36,139.54,139.29,139.29,18299.0,119.8027,119.9574,119.7425,119.7425,18299.0
2017-11-30 13:45:00,139.29,139.42,139.11,139.26,14307.0,119.7425,119.8543,119.5878,119.7167,14307.0
2017-11-30 13:50:00,139.24,139.24,139.06,139.17,14572.0,119.6995,119.6995,119.5448,119.6394,14572.0
2017-11-30 13:55:00,139.2,139.23,139.04,139.23,17225.0,119.6651,119.6909,119.5276,119.6909,17225.0
2017-11-30 14:00:00,139.24,139.41,139.2,139.31,16669.0,119.6995,119.8457,119.6651,119.7597,16669.0
2017-11-30 14:05:00,139.3,139.31,139.1,139.23,16475.0,119.7511,119.7597,119.5792,119.6909,16475.0
2017-11-30 14:10:00,139.21,139.3,139.1,139.29,7569.0,119.6737,119.7511,119.5792,119.7425,7569.0
2017-11-30 14:15:00,139.3,139.32,139.2,139.25,9386.0,119.7511,119.7683,119.6651,119.7081,9386.0
2017-11-30 14:20:00,139.29,139.6,139.27,139.38,14262.0,119.7425,120.009,119.7253,119.8199,14262.0
2017-11-30 14:25:00,139.4,139.51,139.32,139.46,8284.0,119.8371,119.9316,119.7683,119.8887,8284.0
2017-11-30 14:30:00,139.41,139.44,139.16,139.16,8799.0,119.8457,119.8715,119.6308,119.6308,8799.0
2017-11-30 14:35:00,139.16,139.16,138.95,138.99,9510.0,119.6308,119.6308,119.4502,119.4846,9510.0
2017-11-30 14:40:00,139.0,139.24,138.9,139.09,17317.0,119.4932,119.6995,119.4072,119.5706,17317.0
2017-11-30 14:45:00,139.11,139.17,138.92,138.99,13709.0,119.5878,119.6394,119.4244,119.4846,13709.0
2017-11-30 14:50:00,139.01,139.05,138.84,139.02,12867.0,119.5018,119.5362,119.3557,119.5104,12867.0
2017-11-30 14:55:00,138.99,139.03,138.84,138.87,8461.0,119.4846,119.519,119.3557,119.3815,8461.0
2017-11-30 15:00:00,138.83,138.95,138.83,138.95,4034.0,119.3471,119.4502,119.3471,119.4502,4034.0
2017-11-30 15:05:00,138.94,138.98,138.76,138.76,17712.0,119.4416,119.476,119.2869,119.2869,17712.0
2017-11-30 15:10:00,138.81,139.03,138.77,139.03,12602.0,119.3299,119.519,119.2955,119.519,12602.0
2017-11-30 15:15:00,139.07,139.13,138.84,138.89,15968.0,119.5534,119.605,119.3557,119.3986,15968.0
2017-11-30 15:20:00,138.87,139.02,138.82,138.94,14079.0,119.3815,119.5104,119.3385,119.4416,14079.0
2017-11-30 15:25:00,138.94,139.04,138.87,139.01,22056.0,119.4416,119.5276,119.3815,119.5018,22056.0
2017-11-30 15:30:00,139.02,139.02,138.63,138.77,30825.0,119.5104,119.5104,119.1751,119.2955,30825.0
2017-11-30 15:35:00,138.78,138.86,138.47,138.47,23688.0,119.3041,119.3729,119.0376,119.0376,23688.0
2017-11-30 15:40:00,138.46,138.72,138.46,138.72,32195.0,119.029,119.2525,119.029,119.2525,32195.0
2017-11-30 15:45:00,138.74,139.13,138.74,139.13,61595.0,119.2697,119.605,119.2697,119.605,61595.0
2017-11-30 15:50:00,139.14,139.16,138.8,138.99,66235.0,119.6136,119.6308,119.3213,119.4846,66235.0
2017-11-30 15:55:00,138.96,138.96,138.55,138.63,193712.0,119.4588,119.4588,119.1064,119.1751,193712.0
2017-12-01 09:30:00,138.94,139.43,138.4,138.72,43879.0,119.4416,119.8629,118.9774,119.2525,43879.0
2017-12-01 09:35:00,138.84,138.84,137.64,138.0,38652.0,119.3557,119.3557,118.3241,118.6335,38652.0
2017-12-01 09:40:00,138.09,138.21,137.73,137.78,13056.0,118.7109,118.8141,118.4014,118.4444,13056.0
2017-12-01 09:45:00,137.72,138.06,137.64,137.88,8283.0,118.3928,118.6851,118.3241,118.5304,8283.0
2017-12-01 09:50:00,137.88,137.93,137.66,137.74,12964.0,118.5304,118.5734,118.3413,118.41,12964.0
2017-12-01 09:55:00,137.81,137.81,137.47,137.57,16248.0,118.4702,118.4702,118.1779,118.2639,16248.0
2017-12-01 10:00:00,137.61,137.66,136.76,136.91,67490.0,118.2983,118.3413,117.5676,117.6965,67490.0
2017-12-01 10:05:00,136.91,137.33,136.68,137.19,29274.0,117.6965,118.0576,117.4988,117.9372,29274.0
2017-12-01 10:10:00,137.12,138.03,137.1,137.9,11965.0,117.877,118.6593,117.8599,118.5476,11965.0
2017-12-01 10:15:00,137.99,138.58,137.87,138.45,15889.0,118.625,119.1322,118.5218,119.0204,15889.0
2017-12-01 10:20:00,138.47,138.55,138.11,138.3,14762.0,119.0376,119.1064,118.7281,118.8914,14762.0
2017-12-01 10:25:00,138.13,138.34,137.82,138.0,37974.0,118.7453,118.9258,118.4788,118.6335,37974.0
2017-12-01 10:30:00,137.99,138.45,137.96,138.3,18245.0,118.625,119.0204,118.5992,118.8914,18245.0
2017-12-01 10:35:00,138.3,138.57,137.89,137.89,26274.0,118.8914,119.1236,118.539,118.539,26274.0
2017-12-01 10:40:00,137.88,138.1,137.87,137.97,10977.0,118.5304,118.7195,118.5218,118.6078,10977.0
2017-12-01 10:45:00,137.92,137.96,137.7,137.88,7380.0,118.5648,118.5992,118.3756,118.5304,7380.0
2017-12-01 10:50:00,137.82,138.09,137.76,137.8,28251.0,118.4788,118.7109,118.4272,118.4616,28251.0
2017-12-01 10:55:00,137.85,137.88,137.69,137.74,9220.0,118.5046,118.5304,118.3671,118.41,9220.0
2017-12-01 11:00:00,137.69,137.87,137.39,137.48,12754.0,118.3671,118.5218,118.1092,118.1865,12754.0
2017-12-01 11:05:00,137.5,137.59,136.82,137.23,15668.0,118.2037,118.2811,117.6191,117.9716,15668.0
2017-12-01 11:10:00,137.16,137.35,135.68,136.43,27289.0,117.9114,118.0748,116.6391,117.2839,27289.0
2017-12-01 11:15:00,136.4,136.98,136.27,136.98,9323.0,117.2581,117.7567,117.1463,117.7567,9323.0
2017-12-01 11:20:00,136.93,136.93,135.82,136.03,38029.0,117.7137,117.7137,116.7595,116.94,38029.0
2017-12-01 11:25:00,135.93,136.23,135.28,135.52,36828.0,116.854,117.1119,116.2953,116.5016,36828.0
2017-12-01 11:30:00,135.49,136.3,134.83,135.97,25752.0,116.4758,117.1721,115.9084,116.8884,25752.0
2017-12-01 11:35:00,135.89,136.62,135.7,136.53,14458.0,116.8197,117.4472,116.6563,117.3698,14458.0
2017-12-01 11:40:00,136.71,136.99,136.64,136.67,14839.0,117.5246,117.7653,117.4644,117.4902,14839.0
2017-12-01 11:45:00,136.72,136.72,136.2,136.36,18312.0,117.5332,117.5332,117.0862,117.2237,18312.0
2017-12-01 11:50:00,136.33,136.77,136.08,136.43,18678.0,117.1979,117.5762,116.983,117.2839,18678.0
2017-12-01 11:55:00,136.32,137.0,135.96,136.76,26935.0,117.1893,117.7739,116.8798,117.5676,26935.0
2017-12-01 12:00:00,136.91,137.25,136.72,137.24,32290.0,117.6965,117.9888,117.5332,117.9802,32290.0
2017-12-01 12:05:00,137.23,137.63,137.11,137.29,39931.0,117.9716,118.3155,117.8684,118.0232,39931.0
2017-12-01 12:10:00,137.33,137.49,137.11,137.29,20096.0,118.0576,118.1951,117.8684,118.0232,20096.0
2017-12-01 12:15:00,137.37,137.58,137.09,137.38,20340.0,118.092,118.2725,117.8513,118.1006,20340.0
2017-12-01 12:20:00,137.37,137.49,137.09,137.22,32779.0,118.092,118.1951,117.8513,117.963,32779.0
2017-12-01 12:25:00,137.22,137.26,136.57,136.61,29596.0,117.963,117.9974,117.4042,117.4386,29596.0
2017-12-01 12:30:00,136.53,136.76,136.49,136.61,20264.0,117.3698,117.5676,117.3355,117.4386,20264.0
2017-12-01 12:35:00,136.62,137.12,136.62,136.79,9261.0,117.4472,117.877,117.4472,117.5934,9261.0
2017-12-01 12:40:00,136.84,136.89,136.6,136.87,14247.0,117.6363,117.6793,117.43,117.6621,14247.0
2017-12-01 12:45:00,136.81,136.91,136.57,136.82,23141.0,117.6105,117.6965,117.4042,117.6191,23141.0
2017-12-01 12:50:00,136.9,137.0,136.66,136.66,22073.0,117.6879,117.7739,117.4816,117.4816,22073.0
2017-12-01 12:55:00,136.74,136.82,136.58,136.78,3704.0,117.5504,117.6191,117.4128,117.5848,3704.0
2017-12-01 13:00:00,136.72,136.76,136.32,136.43,11167.0,117.5332,117.5676,117.1893,117.2839,11167.0
2017-12-01 13:05:00,136.41,136.69,136.26,136.58,12137.0,117.2667,117.5074,117.1377,117.4128,12137.0
2017-12-01 13:10:00,136.61,136.82,136.51,136.54,10381.0,117.4386,117.6191,117.3526,117.3784,10381.0
2017-12-01 13:15:00,136.58,136.81,136.54,136.76,12267.0,117.4128,117.6105,117.3784,117.5676,12267.0
2017-12-01 13:20:00,136.84,136.95,136.79,136.82,17579.0,117.6363,117.7309,117.5934,117.6191,17579.0
2017-12-01 13:25:00,136.86,137.2,136.8,137.13,33279.0,117.6535,117.9458,117.602,117.8856,33279.0
2017-12-01 13:30:00,137.13,137.3,137.09,137.26,16660.0,117.8856,118.0318,117.8513,117.9974,16660.0
2017-12-01 13:35:00,137.2,137.29,137.15,137.28,5700.0,117.9458,118.0232,117.9028,118.0146,5700.0
2017-12-01 13:40:00,137.26,137.4,137.09,137.18,21643.0,117.9974,118.1178,117.8513,117.9286,21643.0
2017-12-01 13:45:00,137.18,137.34,136.84,137.08,14516.0,117.9286,118.0662,117.6363,117.8427,14516.0
2017-12-01 13:50:00,137.2,137.3,137.11,137.3,6045.0,117.9458,118.0318,117.8684,118.0318,6045.0
2017-12-01 13:55:00,137.22,137.26,137.0,137.06,19226.0,117.963,117.9974,117.7739,117.8255,19226.0
2017-12-01 14:00:00,137.04,137.16,136.96,137.07,24013.0,117.8083,117.9114,117.7395,117.8341,24013.0
2017-12-01 14:05:00,137.07,137.37,136.91,137.37,20939.0,117.8341,118.092,117.6965,118.092,20939.0
2017-12-01 14:10:00,137.39,137.73,137.2,137.66,15490.0,118.1092,118.4014,117.9458,118.3413,15490.0
2017-12-01 14:15:00,137.6,137.72,137.52,137.66,11129.0,118.2897,118.3928,118.2209,118.3413,11129.0
2017-12-01 14:20:00,137.64,137.68,137.32,137.36,22968.0,118.3241,118.3585,118.049,118.0834,22968.0
2017-12-01 14:25:00,137.36,137.7,137.36,137.59,17516.0,118.0834,118.3756,118.0834,118.2811,17516.0
2017-12-01 14:30:00,137.61,137.76,137.49,137.53,13231.0,118.2983,118.4272,118.1951,118.2295,13231.0
2017-12-01 14:35:00,137.46,137.54,137.13,137.17,11383.0,118.1693,118.2381,117.8856,117.92,11383.0
2017-12-01 14:40:00,137.22,137.33,137.04,137.15,8810.0,117.963,118.0576,117.8083,117.9028,8810.0
2017-12-01 14:45:00,137.13,137.13,136.88,137.05,7604.0,117.8856,117.8856,117.6707,117.8169,7604.0
2017-12-01 14:50:00,137.0,137.13,136.98,137.0,5901.0,117.7739,117.8856,117.7567,117.7739,5901.0
2017-12-01 14:55:00,136.96,137.08,136.93,136.98,23870.0,117.7395,117.8427,117.7137,117.7567,23870.0
2017-12-01 15:00:00,137.0,137.27,136.84,137.16,13646.0,117.7739,118.006,117.6363,117.9114,13646.0
2017-12-01 15:05:00,137.17,137.33,137.02,137.09,10211.0,117.92,118.0576,117.7911,117.8513,10211.0
2017-12-01 15:10:00,137.06,137.27,136.99,137.01,13817.0,117.8255,118.006,117.7653,117.7825,13817.0
2017-12-01 15:15:00,137.01,137.04,136.93,137.0,15229.0,117.7825,117.8083,117.7137,117.7739,15229.0
2017-12-01 15:20:00,136.94,137.1,136.94,136.95,10918.0,117.7223,117.8599,117.7223,117.7309,10918.0
2017-12-01 15:25:00,136.98,137.07,136.92,137.03,12370.0,117.7567,117.8341,117.7051,117.7997,12370.0
2017-12-01 15:30:00,137.01,137.37,136.96,137.37,25874.0,117.7825,118.092,117.7395,118.092,25874.0
2017-12-01 15:35:00,137.32,137.4,137.14,137.35,32684.0,118.049,118.1178,117.8942,118.0748,32684.0
2017-12-01 15:40:00,137.33,137.76,137.32,137.75,38242.0,118.0576,118.4272,118.049,118.4186,38242.0
2017-12-01 15:45:00,137.73,137.76,137.53,137.67,58063.0,118.4014,118.4272,118.2295,118.3499,58063.0
2017-12-01 15:50:00,137.68,137.81,137.67,137.72,48223.0,118.3585,118.4702,118.3499,118.3928,48223.0
2017-12-01 15:55:00,137.72,137.75,137.48,137.5,92033.0,118.3928,118.4186,118.1865,118.2037,92033.0
2017-12-04 09:30:00,139.0,141.46,138.6,140.92,68385.0,119.4932,121.608,119.1493,121.1438,68385.0
2017-12-04 09:35:00,140.97,141.26,140.24,140.44,47943.0,121.1867,121.4361,120.5592,120.7311,47943.0
2017-12-04 09:40:00,140.44,140.87,140.2,140.77,31820.0,120.7311,121.1008,120.5248,121.0148,31820.0
2017-12-04 09:45:00,140.58,141.81,140.31,141.4,61410.0,120.8515,121.9089,120.6194,121.5564,61410.0
2017-12-04 09:50:00,141.46,141.46,140.84,140.99,23909.0,121.608,121.608,121.075,121.2039,23909.0
2017-12-04 09:55:00,141.0,141.1,140.36,140.36,37618.0,121.2125,121.2985,120.6624,120.6624,37618.0
2017-12-04 10:00:00,140.32,140.52,140.06,140.21,54356.0,120.628,120.7999,120.4045,120.5334,54356.0
2017-12-04 10:05:00,140.24,140.75,140.05,140.64,39681.0,120.5592,120.9976,120.3959,120.9031,39681.0
2017-12-04 10:10:00,140.7,140.79,140.41,140.64,24024.0,120.9546,121.032,120.7053,120.9031,24024.0
2017-12-04 10:15:00,140.64,141.08,140.56,141.01,48976.0,120.9031,121.2813,120.8343,121.2211,48976.0
2017-12-04 10:20:00,141.0,141.0,140.49,140.61,18478.0,121.2125,121.2125,120.7741,120.8773,18478.0
2017-12-04 10:25:00,140.63,140.63,140.18,140.46,15901.0,120.8945,120.8945,120.5076,120.7483,15901.0
2017-12-04 10:30:00,140.41,140.49,140.34,140.34,9415.0,120.7053,120.7741,120.6452,120.6452,9415.0
2017-12-04 10:35:00,140.34,140.53,140.04,140.5,14148.0,120.6452,120.8085,120.3873,120.7827,14148.0
2017-12-04 10:40:00,140.48,140.48,139.86,139.86,20542.0,120.7655,120.7655,120.2325,120.2325,20542.0
2017-12-04 10:45:00,139.89,140.3,139.73,140.19,18293.0,120.2583,120.6108,120.1208,120.5162,18293.0
2017-12-04 10:50:00,140.15,140.22,140.01,140.01,6448.0,120.4818,120.542,120.3615,120.3615,6448.0
2017-12-04 10:55:00,140.1,140.72,139.92,140.62,10703.0,120.4388,120.9718,120.2841,120.8859,10703.0
2017-12-04 11:00:00,140.67,140.88,140.42,140.53,13987.0,120.9288,121.1094,120.7139,120.8085,13987.0
2017-12-04 11:05:00,140.59,140.72,140.35,140.35,6036.0,120.8601,120.9718,120.6538,120.6538,6036.0
2017-12-04 11:10:00,140.22,140.35,139.94,140.01,16835.0,120.542,120.6538,120.3013,120.3615,16835.0
2017-12-04 11:15:00,140.0,140.17,139.95,140.06,12135.0,120.3529,120.499,120.3099,120.4045,12135.0
2017-12-04 11:20:00,140.12,140.58,140.12,140.32,9739.0,120.456,120.8515,120.456,120.628,9739.0
2017-12-04 11:25:00,140.37,140.58,140.23,140.37,9185.0,120.671,120.8515,120.5506,120.671,9185.0
2017-12-04 11:30:00,140.32,140.37,140.07,140.23,10312.0,120.628,120.671,120.4131,120.5506,10312.0
2017-12-04 11:35:00,140.21,140.41,140.07,140.41,9877.0,120.5334,120.7053,120.4131,120.7053,9877.0
2017-12-04 11:40:00,140.41,140.5,140.3,140.48,7538.0,120.7053,120.7827,120.6108,120.7655,7538.0
2017-12-04 11:45:00,140.42,140.77,140.42,140.77,10199.0,120.7139,121.0148,120.7139,121.0148,10199.0
2017-12-04 11:50:00,140.72,140.79,140.5,140.51,9021.0,120.9718,121.032,120.7827,120.7913,9021.0
2017-12-04 11:55:00,140.5,140.56,140.42,140.45,6075.0,120.7827,120.8343,120.7139,120.7397,6075.0
2017-12-04 12:00:00,140.42,140.56,140.36,140.52,7709.0,120.7139,120.8343,120.6624,120.7999,7709.0
2017-12-04 12:05:00,140.47,140.49,140.03,140.03,7951.0,120.7569,120.7741,120.3787,120.3787,7951.0
2017-12-04 12:10:00,139.99,140.4,139.99,140.27,34923.0,120.3443,120.6967,120.3443,120.585,34923.0
2017-12-04 12:15:00,140.17,140.27,140.13,140.24,5500.0,120.499,120.585,120.4646,120.5592,5500.0
2017-12-04 12:20:00,140.24,140.36,140.0,140.22,11199.0,120.5592,120.6624,120.3529,120.542,11199.0
2017-12-04 12:25:00,140.2,140.23,139.98,140.0,10150.0,120.5248,120.5506,120.3357,120.3529,10150.0
2017-12-04 12:30:00,140.06,140.44,140.06,140.44,8705.0,120.4045,120.7311,120.4045,120.7311,8705.0
2017-12-04 12:35:00,140.44,140.44,140.19,140.33,7213.0,120.7311,120.7311,120.5162,120.6366,7213.0
2017-12-04 12:40:00,140.33,140.57,140.33,140.5,16946.0,120.6366,120.8429,120.6366,120.7827,16946.0
2017-12-04 12:45:00,140.52,140.57,140.41,140.53,11471.0,120.7999,120.8429,120.7053,120.8085,11471.0
2017-12-04 12:50:00,140.57,140.64,140.42,140.43,5700.0,120.8429,120.9031,120.7139,120.7225,5700.0
2017-12-04 12:55:00,140.46,140.8,140.4,140.72,6332.0,120.7483,121.0406,120.6967,120.9718,6332.0
2017-12-04 13:00:00,140.68,141.08,140.68,141.05,24186.0,120.9374,121.2813,120.9374,121.2555,24186.0
2017-12-04 13:05:00,141.0,141.02,140.83,140.95,22690.0,121.2125,121.2297,121.0664,121.1696,22690.0
2017-12-04 13:10:00,141.08,141.46,141.07,141.4,8020.0,121.2813,121.608,121.2727,121.5564,8020.0
2017-12-04 13:15:00,141.28,141.48,141.15,141.4,29101.0,121.4532,121.6252,121.3415,121.5564,29101.0
2017-12-04 13:20:00,141.44,141.57,141.16,141.21,8524.0,121.5908,121.7025,121.3501,121.3931,8524.0
2017-12-04 13:25:00,141.12,141.21,140.95,141.16,13994.0,121.3157,121.3931,121.1696,121.3501,13994.0
2017-12-04 13:30:00,141.18,141.52,141.17,141.46,13471.0,121.3673,121.6596,121.3587,121.608,13471.0
2017-12-04 13:35:00,141.49,141.62,141.43,141.6,10944.0,121.6338,121.7455,121.5822,121.7283,10944.0
2017-12-04 13:40:00,141.64,141.67,141.42,141.61,8409.0,121.7627,121.7885,121.5736,121.7369,8409.0
2017-12-04 13:45:00,141.65,141.79,141.54,141.7,16036.0,121.7713,121.8917,121.6768,121.8143,16036.0
2017-12-04 13:50:00,141.61,141.67,141.39,141.42,8762.0,121.7369,121.7885,121.5478,121.5736,8762.0
2017-12-04 13:55:00,141.36,141.41,141.21,141.34,14506.0,121.522,121.565,121.3931,121.5048,14506.0
2017-12-04 14:00:00,141.34,141.38,141.18,141.28,16933.0,121.5048,121.5392,121.3673,121.4532,16933.0
2017-12-04 14:05:00,141.26,141.27,141.08,141.12,30895.0,121.4361,121.4446,121.2813,121.3157,30895.0
2017-12-04 14:10:00,141.13,141.34,141.09,141.11,17042.0,121.3243,121.5048,121.2899,121.3071,17042.0
2017-12-04 14:15:00,141.09,141.17,140.96,140.96,15786.0,121.2899,121.3587,121.1782,121.1782,15786.0
2017-12-04 14:20:00,141.02,141.02,140.66,140.71,12166.0,121.2297,121.2297,120.9203,120.9632,12166.0
2017-12-04 14:25:00,140.68,140.68,140.23,140.24,12574.0,120.9374,120.9374,120.5506,120.5592,12574.0
2017-12-04 14:30:00,140.29,140.37,140.12,140.24,13809.0,120.6022,120.671,120.456,120.5592,13809.0
2017-12-04 14:35:00,140.18,140.43,140.18,140.34,12666.0,120.5076,120.7225,120.5076,120.6452,12666.0
2017-12-04 14:40:00,140.33,140.7,140.33,140.45,20259.0,120.6366,120.9546,120.6366,120.7397,20259.0
2017-12-04 14:45:00,140.44,140.99,140.3,140.96,21194.0,120.7311,121.2039,120.6108,121.1782,21194.0
2017-12-04 14:50:00,140.94,141.09,140.83,141.04,19125.0,121.161,121.2899,121.0664,121.2469,19125.0
2017-12-04 14:55:00,141.03,141.09,140.86,140.96,20065.0,121.2383,121.2899,121.0922,121.1782,20065.0
2017-12-04 15:00:00,140.96,140.96,140.71,140.82,27153.0,121.1782,121.1782,120.9632,121.0578,27153.0
2017-12-04 15:05:00,140.83,140.91,140.71,140.8,12048.0,121.0664,121.1352,120.9632,121.0406,12048.0
2017-12-04 15:10:00,140.81,140.81,140.7,140.81,12176.0,121.0492,121.0492,120.9546,121.0492,12176.0
2017-12-04 15:15:00,140.78,140.82,140.68,140.69,13124.0,121.0234,121.0578,120.9374,120.946,13124.0
2017-12-04 15:20:00,140.72,140.77,140.55,140.71,16400.0,120.9718,121.0148,120.8257,120.9632,16400.0
2017-12-04 15:25:00,140.71,140.71,140.55,140.68,21004.0,120.9632,120.9632,120.8257,120.9374,21004.0
2017-12-04 15:30:00,140.66,140.74,140.47,140.55,32938.0,120.9203,120.989,120.7569,120.8257,32938.0
2017-12-04 15:35:00,140.56,140.56,140.17,140.22,36029.0,120.8343,120.8343,120.499,120.542,36029.0
2017-12-04 15:40:00,140.2,140.28,140.14,140.2,44188.0,120.5248,120.5936,120.4732,120.5248,44188.0
2017-12-04 15:45:00,140.16,140.29,140.13,140.2,63429.0,120.4904,120.6022,120.4646,120.5248,63429.0
2017-12-04 15:50:00,140.21,140.42,140.19,140.25,61199.0,120.5334,120.7139,120.5162,120.5678,61199.0
2017-12-04 15:55:00,140.24,140.25,139.88,139.89,91971.0,120.5592,120.5678,120.2497,120.2583,91971.0
2017-12-05 09:30:00,140.16,140.16,139.5,139.95,54989.0,120.4904,120.4904,119.923,120.3099,54989.0
2017-12-05 09:35:00,140.21,140.21,139.67,139.86,44526.0,120.5334,120.5334,120.0692,120.2325,44526.0
2017-12-05 09:40:00,139.84,140.0,139.5,139.9,68509.0,120.2153,120.3529,119.923,120.2669,68509.0
2017-12-05 09:45:00,139.85,140.32,139.82,140.32,30940.0,120.2239,120.628,120.1981,120.628,30940.0
2017-12-05 09:50:00,140.38,140.38,139.99,140.1,15938.0,120.6795,120.6795,120.3443,120.4388,15938.0
2017-12-05 09:55:00,140.13,140.28,139.74,139.98,34621.0,120.4646,120.5936,120.1294,120.3357,34621.0
2017-12-05 10:00:00,139.97,140.36,139.86,140.34,17343.0,120.3271,120.6624,120.2325,120.6452,17343.0
2017-12-05 10:05:00,140.26,140.68,140.26,140.57,16084.0,120.5764,120.9374,120.5764,120.8429,16084.0
2017-12-05 10:10:00,140.56,140.77,140.5,140.61,13012.0,120.8343,121.0148,120.7827,120.8773,13012.0
2017-12-05 10:15:00,140.55,140.72,140.45,140.5,20024.0,120.8257,120.9718,120.7397,120.7827,20024.0
2017-12-05 10:20:00,140.5,140.6,140.39,140.48,31587.0,120.7827,120.8687,120.6881,120.7655,31587.0
2017-12-05 10:25:00,140.5,140.5,139.92,140.03,21530.0,120.7827,120.7827,120.2841,120.3787,21530.0
2017-12-05 10:30:00,140.03,140.03,139.63,139.64,21100.0,120.3787,120.3787,120.0348,120.0434,21100.0
2017-12-05 10:35:00,139.66,139.75,139.47,139.47,8151.0,120.0606,120.138,119.8973,119.8973,8151.0
2017-12-05 10:40:00,139.45,139.93,139.42,139.81,13332.0,119.8801,120.2927,119.8543,120.1895,13332.0
2017-12-05 10:45:00,139.8,139.87,139.77,139.87,6000.0,120.1809,120.2411,120.1552,120.2411,6000.0
2017-12-05 10:50:00,139.92,140.16,139.87,140.16,11542.0,120.2841,120.4904,120.2411,120.4904,11542.0
2017-12-05 10:55:00,140.09,140.22,140.03,140.09,8197.0,120.4302,120.542,120.3787,120.4302,8197.0
2017-12-05 11:00:00,140.08,140.28,139.93,140.0,33230.0,120.4216,120.5936,120.2927,120.3529,33230.0
2017-12-05 11:05:00,140.04,140.2,139.86,140.13,13161.0,120.3873,120.5248,120.2325,120.4646,13161.0
2017-12-05 11:10:00,140.09,140.26,140.08,140.08,3601.0,120.4302,120.5764,120.4216,120.4216,3601.0
2017-12-05 11:15:00,140.04,140.14,139.91,140.13,7131.0,120.3873,120.4732,120.2755,120.4646,7131.0
2017-12-05 11:20:00,140.06,140.07,139.88,139.88,2700.0,120.4045,120.4131,120.2497,120.2497,2700.0
2017-12-05 11:25:00,139.9,140.12,139.87,140.07,9669.0,120.2669,120.456,120.2411,120.4131,9669.0
2017-12-05 11:30:00,140.14,140.25,140.03,140.03,5020.0,120.4732,120.5678,120.3787,120.3787,5020.0
2017-12-05 11:35:00,140.02,140.08,139.85,140.08,9016.0,120.3701,120.4216,120.2239,120.4216,9016.0
2017-12-05 11:40:00,140.1,140.21,140.04,140.15,5720.0,120.4388,120.5334,120.3873,120.4818,5720.0
2017-12-05 11:45:00,140.14,140.14,140.06,140.08,8716.0,120.4732,120.4732,120.4045,120.4216,8716.0
2017-12-05 11:50:00,140.11,140.24,140.02,140.17,6598.0,120.4474,120.5592,120.3701,120.499,6598.0
2017-12-05 11:55:00,140.19,140.22,140.0,140.05,7049.0,120.5162,120.542,120.3529,120.3959,7049.0
2017-12-05 12:00:00,140.08,140.09,139.57,139.57,4365.0,120.4216,120.4302,119.9832,119.9832,4365.0
2017-12-05 12:05:00,139.62,139.73,139.55,139.73,8928.0,120.0262,120.1208,119.966,120.1208,8928.0
2017-12-05 12:10:00,139.77,140.0,139.77,139.78,4527.0,120.1552,120.3529,120.1552,120.1637,4527.0
2017-12-05 12:15:00,139.73,139.97,139.72,139.94,4974.0,120.1208,120.3271,120.1122,120.3013,4974.0
2017-12-05 12:20:00,139.86,139.93,139.81,139.89,8576.0,120.2325,120.2927,120.1895,120.2583,8576.0
2017-12-05 12:25:00,139.92,139.92,139.84,139.86,5975.0,120.2841,120.2841,120.2153,120.2325,5975.0
2017-12-05 12:30:00,139.85,139.87,139.73,139.74,3539.0,120.2239,120.2411,120.1208,120.1294,3539.0
2017-12-05 12:35:00,139.72,139.88,139.71,139.88,8790.0,120.1122,120.2497,120.1036,120.2497,8790.0
2017-12-05 12:40:00,139.87,139.87,139.74,139.8,4200.0,120.2411,120.2411,120.1294,120.1809,4200.0
2017-12-05 12:45:00,139.78,139.81,139.74,139.78,10335.0,120.1637,120.1895,120.1294,120.1637,10335.0
2017-12-05 12:50:00,139.78,139.92,139.78,139.9,6529.0,120.1637,120.2841,120.1637,120.2669,6529.0
2017-12-05 12:55:00,139.95,139.96,139.84,139.9,5798.0,120.3099,120.3185,120.2153,120.2669,5798.0
2017-12-05 13:00:00,139.84,140.03,139.84,139.98,6098.0,120.2153,120.3787,120.2153,120.3357,6098.0
2017-12-05 13:05:00,139.94,140.11,139.93,140.1,3803.0,120.3013,120.4474,120.2927,120.4388,3803.0
2017-12-05 13:10:00,140.08,140.08,139.95,139.97,4171.0,120.4216,120.4216,120.3099,120.3271,4171.0
2017-12-05 13:15:00,140.01,140.01,139.87,139.92,9165.0,120.3615,120.3615,120.2411,120.2841,9165.0
2017-12-05 13:20:00,139.93,140.1,139.93,139.97,6580.0,120.2927,120.4388,120.2927,120.3271,6580.0
2017-12-05 13:25:00,139.95,139.97,139.77,139.79,4220.0,120.3099,120.3271,120.1552,120.1723,4220.0
2017-12-05 13:30:00,139.8,139.83,139.74,139.79,4740.0,120.1809,120.2067,120.1294,120.1723,4740.0
2017-12-05 13:35:00,139.82,139.83,139.7,139.74,5620.0,120.1981,120.2067,120.095,120.1294,5620.0
2017-12-05 13:40:00,139.72,139.79,139.7,139.78,4810.0,120.1122,120.1723,120.095,120.1637,4810.0
2017-12-05 13:45:00,139.76,139.77,139.71,139.77,2769.0,120.1466,120.1552,120.1036,120.1552,2769.0
2017-12-05 13:50:00,139.71,139.77,139.71,139.77,8456.0,120.1036,120.1552,120.1036,120.1552,8456.0
2017-12-05 13:55:00,139.73,139.77,139.66,139.69,4400.0,120.1208,120.1552,120.0606,120.0864,4400.0
2017-12-05 14:00:00,139.71,139.72,139.51,139.52,12154.0,120.1036,120.1122,119.9316,119.9402,12154.0
2017-12-05 14:05:00,139.51,139.52,139.47,139.48,4004.0,119.9316,119.9402,119.8973,119.9059,4004.0
2017-12-05 14:10:00,139.45,139.52,139.36,139.47,14290.0,119.8801,119.9402,119.8027,119.8973,14290.0
2017-12-05 14:15:00,139.48,139.54,139.2,139.2,44330.0,119.9059,119.9574,119.6651,119.6651,44330.0
2017-12-05 14:20:00,139.21,139.38,139.09,139.38,14871.0,119.6737,119.8199,119.5706,119.8199,14871.0
2017-12-05 14:25:00,139.43,139.43,139.3,139.4,6377.0,119.8629,119.8629,119.7511,119.8371,6377.0
2017-12-05 14:30:00,139.38,139.44,139.02,139.06,64995.0,119.8199,119.8715,119.5104,119.5448,64995.0
2017-12-05 14:35:00,139.03,139.39,139.03,139.17,30277.0,119.519,119.8285,119.519,119.6394,30277.0
2017-12-05 14:40:00,139.17,139.38,139.17,139.26,14994.0,119.6394,119.8199,119.6394,119.7167,14994.0
2017-12-05 14:45:00,139.22,139.22,139.0,139.12,8290.0,119.6823,119.6823,119.4932,119.5964,8290.0
2017-12-05 14:50:00,139.13,139.22,139.03,139.16,7207.0,119.605,119.6823,119.519,119.6308,7207.0
2017-12-05 14:55:00,139.16,139.16,138.89,138.99,7633.0,119.6308,119.6308,119.3986,119.4846,7633.0
2017-12-05 15:00:00,139.0,139.04,138.79,138.97,14099.0,119.4932,119.5276,119.3127,119.4674,14099.0
2017-12-05 15:05:00,138.91,139.2,138.89,139.11,13101.0,119.4158,119.6651,119.3986,119.5878,13101.0
2017-12-05 15:10:00,139.1,139.14,139.02,139.09,11607.0,119.5792,119.6136,119.5104,119.5706,11607.0
2017-12-05 15:15:00,139.15,139.17,139.02,139.08,7997.0,119.6222,119.6394,119.5104,119.562,7997.0
2017-12-05 15:20:00,139.04,139.28,139.04,139.2,38572.0,119.5276,119.7339,119.5276,119.6651,38572.0
2017-12-05 15:25:00,139.19,139.4,139.18,139.26,15407.0,119.6565,119.8371,119.648,119.7167,15407.0
2017-12-05 15:30:00,139.26,139.33,139.15,139.29,27907.0,119.7167,119.7769,119.6222,119.7425,27907.0
2017-12-05 15:35:00,139.34,139.38,139.13,139.23,23473.0,119.7855,119.8199,119.605,119.6909,23473.0
2017-12-05 15:40:00,139.22,139.32,139.15,139.16,25851.0,119.6823,119.7683,119.6222,119.6308,25851.0
2017-12-05 15:45:00,139.2,139.2,138.93,138.95,58513.0,119.6651,119.6651,119.433,119.4502,58513.0
2017-12-05 15:50:00,138.91,138.93,138.71,138.8,45043.0,119.4158,119.433,119.2439,119.3213,45043.0
2017-12-05 15:55:00,138.82,139.01,138.82,138.85,82414.0,119.3385,119.5018,119.3385,119.3643,82414.0
2017-12-06 09:30:00,138.77,139.02,138.41,138.92,12670.0,119.2955,119.5104,118.986,119.4244,12670.0
2017-12-06 09:35:00,138.81,139.19,138.8,139.03,3280.0,119.3299,119.6565,119.3213,119.519,3280.0
2017-12-06 09:40:00,139.03,139.23,138.94,139.05,4957.0,119.519,119.6909,119.4416,119.5362,4957.0
2017-12-06 09:45:00,139.05,139.25,138.98,139.21,1800.0,119.5362,119.7081,119.476,119.6737,1800.0
2017-12-06 09:50:00,139.12,139.14,138.97,139.05,4142.0,119.5964,119.6136,119.4674,119.5362,4142.0
2017-12-06 09:55:00,139.05,139.17,139.03,139.17,3320.0,119.5362,119.6394,119.519,119.6394,3320.0
2017-12-06 10:00:00,139.01,139.06,138.81,138.84,5432.0,119.5018,119.5448,119.3299,119.3557,5432.0
2017-12-06 10:05:00,138.75,138.79,138.58,138.68,1974.0,119.2783,119.3127,119.1322,119.2181,1974.0
2017-12-06 10:10:00,138.65,138.84,138.64,138.75,4801.0,119.1923,119.3557,119.1837,119.2783,4801.0
2017-12-06 10:15:00,138.72,138.76,138.42,138.53,2726.0,119.2525,119.2869,118.9946,119.0892,2726.0
2017-12-06 10:20:00,138.53,138.79,138.53,138.54,4077.0,119.0892,119.3127,119.0892,119.0978,4077.0
2017-12-06 10:25:00,138.56,138.73,138.56,138.64,1800.0,119.115,119.2611,119.115,119.1837,1800.0
2017-12-06 10:30:00,138.71,138.86,138.6,138.6,5200.0,119.2439,119.3729,119.1493,119.1493,5200.0
2017-12-06 10:35:00,138.56,138.59,138.36,138.36,6188.0,119.115,119.1407,118.943,118.943,6188.0
2017-12-06 10:40:00,138.48,138.71,138.48,138.54,8432.0,119.0462,119.2439,119.0462,119.0978,8432.0
2017-12-06 10:45:00,138.62,138.98,138.6,138.87,5115.0,119.1665,119.476,119.1493,119.3815,5115.0
2017-12-06 10:50:00,138.89,139.07,138.87,138.98,14772.0,119.3986,119.5534,119.3815,119.476,14772.0
2017-12-06 10:55:00,139.09,139.3,139.08,139.22,4112.0,119.5706,119.7511,119.562,119.6823,4112.0
2017-12-06 11:00:00,139.22,139.24,138.94,139.13,6621.0,119.6823,119.6995,119.4416,119.605,6621.0
2017-12-06 11:05:00,139.1,139.1,138.87,138.96,5678.0,119.5792,119.5792,119.3815,119.4588,5678.0
2017-12-06 11:10:00,138.94,139.05,138.88,139.04,4410.0,119.4416,119.5362,119.3901,119.5276,4410.0
2017-12-06 11:15:00,139.01,139.28,139.01,139.23,2873.0,119.5018,119.7339,119.5018,119.6909,2873.0
2017-12-06 11:20:00,139.31,139.52,139.28,139.28,3654.0,119.7597,119.9402,119.7339,119.7339,3654.0
2017-12-06 11:25:00,139.28,139.31,138.86,139.05,4765.0,119.7339,119.7597,119.3729,119.5362,4765.0
2017-12-06 11:30:00,139.05,139.06,138.89,138.89,5400.0,119.5362,119.5448,119.3986,119.3986,5400.0
2017-12-06 11:35:00,138.81,138.92,138.7,138.7,4197.0,119.3299,119.4244,119.2353,119.2353,4197.0
2017-12-06 11:40:00,138.75,138.91,138.7,138.7,3707.0,119.2783,119.4158,119.2353,119.2353,3707.0
2017-12-06 11:45:00,138.72,138.91,138.71,138.89,3598.0,119.2525,119.4158,119.2439,119.3986,3598.0
2017-12-06 11:50:00,138.88,139.01,138.75,138.8,22322.0,119.3901,119.5018,119.2783,119.3213,22322.0
2017-12-06 11:55:00,138.78,138.79,138.7,138.74,4079.0,119.3041,119.3127,119.2353,119.2697,4079.0
2017-12-06 12:00:00,138.68,138.75,138.61,138.71,4200.0,119.2181,119.2783,119.1579,119.2439,4200.0
2017-12-06 12:05:00,138.68,138.76,138.64,138.76,5191.0,119.2181,119.2869,119.1837,119.2869,5191.0
2017-12-06 12:10:00,138.77,138.86,138.64,138.68,7027.0,119.2955,119.3729,119.1837,119.2181,7027.0
2017-12-06 12:15:00,138.63,138.68,138.52,138.57,4537.0,119.1751,119.2181,119.0806,119.1236,4537.0
2017-12-06 12:20:00,138.56,138.58,138.41,138.41,3315.0,119.115,119.1322,118.986,118.986,3315.0
2017-12-06 12:25:00,138.44,138.51,138.44,138.49,3020.0,119.0118,119.072,119.0118,119.0548,3020.0
2017-12-06 12:30:00,138.45,138.63,138.43,138.59,10259.0,119.0204,119.1751,119.0032,119.1407,10259.0
2017-12-06 12:35:00,138.69,138.83,138.64,138.72,1000.0,119.2267,119.3471,119.1837,119.2525,1000.0
2017-12-06 12:40:00,138.84,138.9,138.76,138.9,4304.0,119.3557,119.4072,119.2869,119.4072,4304.0
2017-12-06 12:45:00,138.9,138.97,138.87,138.97,5352.0,119.4072,119.4674,119.3815,119.4674,5352.0
2017-12-06 12:50:00,138.99,139.06,138.95,139.0,3818.0,119.4846,119.5448,119.4502,119.4932,3818.0
2017-12-06 12:55:00,138.97,139.08,138.96,139.07,5542.0,119.4674,119.562,119.4588,119.5534,5542.0
2017-12-06 13:00:00,139.06,139.15,139.04,139.08,3864.0,119.5448,119.6222,119.5276,119.562,3864.0
2017-12-06 13:05:00,139.07,139.08,138.96,138.98,2885.0,119.5534,119.562,119.4588,119.476,2885.0
2017-12-06 13:10:00,138.94,139.03,138.94,139.03,2927.0,119.4416,119.519,119.4416,119.519,2927.0
2017-12-06 13:15:00,139.03,139.22,139.03,139.2,4337.0,119.519,119.6823,119.519,119.6651,4337.0
2017-12-06 13:20:00,139.19,139.21,139.1,139.1,1624.0,119.6565,119.6737,119.5792,119.5792,1624.0
2017-12-06 13:25:00,139.14,139.16,139.07,139.15,2337.0,119.6136,119.6308,119.5534,119.6222,2337.0
2017-12-06 13:30:00,139.17,139.33,139.12,139.33,10648.0,119.6394,119.7769,119.5964,119.7769,10648.0
2017-12-06 13:35:00,139.34,139.46,139.29,139.36,3274.0,119.7855,119.8887,119.7425,119.8027,3274.0
2017-12-06 13:40:00,139.39,139.44,139.26,139.27,4397.0,119.8285,119.8715,119.7167,119.7253,4397.0
2017-12-06 13:45:00,139.28,139.31,139.25,139.26,2115.0,119.7339,119.7597,119.7081,119.7167,2115.0
2017-12-06 13:50:00,139.25,139.25,139.12,139.13,9499.0,119.7081,119.7081,119.5964,119.605,9499.0
2017-12-06 13:55:00,139.09,139.17,139.08,139.13,3500.0,119.5706,119.6394,119.562,119.605,3500.0
2017-12-06 14:00:00,139.16,139.22,139.14,139.22,2402.0,119.6308,119.6823,119.6136,119.6823,2402.0
2017-12-06 14:05:00,139.23,139.23,139.09,139.17,4292.0,119.6909,119.6909,119.5706,119.6394,4292.0
2017-12-06 14:10:00,139.13,139.14,139.0,139.0,3958.0,119.605,119.6136,119.4932,119.4932,3958.0
2017-12-06 14:15:00,139.05,139.09,139.01,139.06,2897.0,119.5362,119.5706,119.5018,119.5448,2897.0
2017-12-06 14:20:00,139.03,139.05,138.89,138.93,6501.0,119.519,119.5362,119.3986,119.433,6501.0
2017-12-06 14:25:00,138.93,139.01,138.9,138.95,9897.0,119.433,119.5018,119.4072,119.4502,9897.0
2017-12-06 14:30:00,138.95,139.01,138.91,138.92,6246.0,119.4502,119.5018,119.4158,119.4244,6246.0
2017-12-06 14:35:00,138.95,139.09,138.93,139.02,6093.0,119.4502,119.5706,119.433,119.5104,6093.0
2017-12-06 14:40:00,139.02,139.05,138.9,138.96,5866.0,119.5104,119.5362,119.4072,119.4588,5866.0
2017-12-06 14:45:00,138.94,138.98,138.92,138.95,3300.0,119.4416,119.476,119.4244,119.4502,3300.0
2017-12-06 14:50:00,138.95,138.97,138.88,138.88,4904.0,119.4502,119.4674,119.3901,119.3901,4904.0
2017-12-06 14:55:00,138.92,138.95,138.9,138.94,2325.0,119.4244,119.4502,119.4072,119.4416,2325.0
2017-12-06 15:00:00,138.97,139.03,138.96,139.03,4440.0,119.4674,119.519,119.4588,119.519,4440.0
2017-12-06 15:05:00,139.01,139.15,139.01,139.12,3460.0,119.5018,119.6222,119.5018,119.5964,3460.0
2017-12-06 15:10:00,139.12,139.14,138.96,138.99,8175.0,119.5964,119.6136,119.4588,119.4846,8175.0
2017-12-06 15:15:00,138.95,138.95,138.84,138.92,8439.0,119.4502,119.4502,119.3557,119.4244,8439.0
2017-12-06 15:20:00,138.91,139.01,138.89,138.89,5571.0,119.4158,119.5018,119.3986,119.3986,5571.0
2017-12-06 15:25:00,138.92,139.09,138.92,139.0,7686.0,119.4244,119.5706,119.4244,119.4932,7686.0
2017-12-06 15:30:00,139.0,139.01,138.85,138.85,18149.0,119.4932,119.5018,119.3643,119.3643,18149.0
2017-12-06 15:35:00,138.83,138.95,138.8,138.83,14533.0,119.3471,119.4502,119.3213,119.3471,14533.0
2017-12-06 15:40:00,138.84,138.93,138.84,138.93,18914.0,119.3557,119.433,119.3557,119.433,18914.0
2017-12-06 15:45:00,138.93,139.03,138.83,138.83,27938.0,119.433,119.519,119.3471,119.3471,27938.0
2017-12-06 15:50:00,138.82,138.82,138.68,138.77,33026.0,119.3385,119.3385,119.2181,119.2955,33026.0
2017-12-06 15:55:00,138.8,138.82,138.59,138.74,49914.0,119.3213,119.3385,119.1407,119.2697,49914.0
2017-12-07 09:30:00,138.83,139.07,138.63,138.63,18423.0,119.3471,119.5534,119.1751,119.1751,18423.0
2017-12-07 09:35:00,138.81,138.98,138.7,138.97,7257.0,119.3299,119.476,119.2353,119.4674,7257.0
2017-12-07 09:40:00,139.09,139.25,139.04,139.04,6310.0,119.5706,119.7081,119.5276,119.5276,6310.0
2017-12-07 09:45:00,139.04,139.21,138.96,139.12,14907.0,119.5276,119.6737,119.4588,119.5964,14907.0
2017-12-07 09:50:00,139.13,139.18,139.09,139.17,4954.0,119.605,119.648,119.5706,119.6394,4954.0
2017-12-07 09:55:00,139.17,139.17,138.95,139.0,23070.0,119.6394,119.6394,119.4502,119.4932,23070.0
2017-12-07 10:00:00,139.01,139.41,139.01,139.21,6914.0,119.5018,119.8457,119.5018,119.6737,6914.0
2017-12-07 10:05:00,139.31,139.72,139.31,139.69,6312.0,119.7597,120.1122,119.7597,120.0864,6312.0
2017-12-07 10:10:00,139.74,139.94,139.74,139.8,5529.0,120.1294,120.3013,120.1294,120.1809,5529.0
2017-12-07 10:15:00,139.8,139.85,139.68,139.7,8653.0,120.1809,120.2239,120.0778,120.095,8653.0
2017-12-07 10:20:00,139.69,139.76,139.6,139.62,9191.0,120.0864,120.1466,120.009,120.0262,9191.0
2017-12-07 10:25:00,139.62,139.7,139.58,139.63,3206.0,120.0262,120.095,119.9918,120.0348,3206.0
2017-12-07 10:30:00,139.73,139.8,139.64,139.64,5092.0,120.1208,120.1809,120.0434,120.0434,5092.0
2017-12-07 10:35:00,139.67,140.36,139.67,139.99,26085.0,120.0692,120.6624,120.0692,120.3443,26085.0
2017-12-07 10:40:00,140.06,140.39,140.06,140.39,10075.0,120.4045,120.6881,120.4045,120.6881,10075.0
2017-12-07 10:45:00,140.31,140.46,140.25,140.34,13555.0,120.6194,120.7483,120.5678,120.6452,13555.0
2017-12-07 10:50:00,140.34,140.38,140.22,140.24,12887.0,120.6452,120.6795,120.542,120.5592,12887.0
2017-12-07 10:55:00,140.25,140.34,140.09,140.09,5189.0,120.5678,120.6452,120.4302,120.4302,5189.0
2017-12-07 11:00:00,140.18,140.28,140.18,140.28,7927.0,120.5076,120.5936,120.5076,120.5936,7927.0
2017-12-07 11:05:00,140.24,140.39,140.2,140.33,20448.0,120.5592,120.6881,120.5248,120.6366,20448.0
2017-12-07 11:10:00,140.27,140.28,140.12,140.21,9693.0,120.585,120.5936,120.456,120.5334,9693.0
2017-12-07 11:15:00,140.21,140.28,140.13,140.28,9787.0,120.5334,120.5936,120.4646,120.5936,9787.0
2017-12-07 11:20:00,140.31,140.35,140.25,140.28,13918.0,120.6194,120.6538,120.5678,120.5936,13918.0
2017-12-07 11:25:00,140.31,140.38,140.26,140.32,6997.0,120.6194,120.6795,120.5764,120.628,6997.0
2017-12-07 11:30:00,140.31,140.96,140.31,140.91,17430.0,120.6194,121.1782,120.6194,121.1352,17430.0
2017-12-07 11:35:00,140.92,141.14,140.9,141.02,15353.0,121.1438,121.3329,121.1266,121.2297,15353.0
2017-12-07 11:40:00,141.02,141.19,140.95,141.18,10054.0,121.2297,121.3759,121.1696,121.3673,10054.0
2017-12-07 11:45:00,141.06,141.13,140.75,140.75,18420.0,121.2641,121.3243,120.9976,120.9976,18420.0
2017-12-07 11:50:00,140.74,141.07,140.64,140.99,6097.0,120.989,121.2727,120.9031,121.2039,6097.0
2017-12-07 11:55:00,140.96,141.12,140.95,140.99,6963.0,121.1782,121.3157,121.1696,121.2039,6963.0
2017-12-07 12:00:00,140.94,141.01,140.75,140.75,9084.0,121.161,121.2211,120.9976,120.9976,9084.0
2017-12-07 12:05:00,140.79,140.87,140.75,140.87,5230.0,121.032,121.1008,120.9976,121.1008,5230.0
2017-12-07 12:10:00,140.93,141.04,140.86,140.92,10151.0,121.1524,121.2469,121.0922,121.1438,10151.0
2017-12-07 12:15:00,140.94,141.01,140.87,140.87,16274.0,121.161,121.2211,121.1008,121.1008,16274.0
2017-12-07 12:20:00,140.88,141.18,140.82,141.03,5725.0,121.1094,121.3673,121.0578,121.2383,5725.0
2017-12-07 12:25:00,141.04,141.05,140.97,140.97,1200.0,121.2469,121.2555,121.1867,121.1867,1200.0
2017-12-07 12:30:00,140.95,140.97,140.89,140.9,1194.0,121.1696,121.1867,121.118,121.1266,1194.0
2017-12-07 12:35:00,140.83,140.97,140.81,140.94,5680.0,121.0664,121.1867,121.0492,121.161,5680.0
2017-12-07 12:40:00,140.93,141.01,140.89,140.93,3600.0,121.1524,121.2211,121.118,121.1524,3600.0
2017-12-07 12:45:00,140.94,141.13,140.91,141.1,5107.0,121.161,121.3243,121.1352,121.2985,5107.0
2017-12-07 12:50:00,141.11,141.2,141.08,141.16,5079.0,121.3071,121.3845,121.2813,121.3501,5079.0
2017-12-07 12:55:00,141.19,141.22,141.12,141.22,8107.0,121.3759,121.4017,121.3157,121.4017,8107.0
2017-12-07 13:00:00,141.27,141.5,141.27,141.38,19395.0,121.4446,121.6424,121.4446,121.5392,19395.0
2017-12-07 13:05:00,141.39,141.54,141.35,141.43,9307.0,121.5478,121.6768,121.5134,121.5822,9307.0
2017-12-07 13:10:00,141.44,141.48,141.3,141.3,21385.0,121.5908,121.6252,121.4704,121.4704,21385.0
2017-12-07 13:15:00,141.28,141.5,141.22,141.46,13287.0,121.4532,121.6424,121.4017,121.608,13287.0
2017-12-07 13:20:00,141.43,141.48,141.35,141.43,15094.0,121.5822,121.6252,121.5134,121.5822,15094.0
2017-12-07 13:25:00,141.45,141.56,141.4,141.55,7697.0,121.5994,121.694,121.5564,121.6854,7697.0
2017-12-07 13:30:00,141.48,141.58,141.44,141.58,13076.0,121.6252,121.7111,121.5908,121.7111,13076.0
2017-12-07 13:35:00,141.54,141.6,141.48,141.56,26013.0,121.6768,121.7283,121.6252,121.694,26013.0
2017-12-07 13:40:00,141.55,141.56,141.47,141.51,22231.0,121.6854,121.694,121.6166,121.651,22231.0
2017-12-07 13:45:00,141.5,141.54,141.31,141.34,33220.0,121.6424,121.6768,121.479,121.5048,33220.0
2017-12-07 13:50:00,141.34,141.45,141.13,141.4,22211.0,121.5048,121.5994,121.3243,121.5564,22211.0
2017-12-07 13:55:00,141.43,141.54,141.37,141.54,7180.0,121.5822,121.6768,121.5306,121.6768,7180.0
2017-12-07 14:00:00,141.54,141.63,141.4,141.53,6287.0,121.6768,121.7541,121.5564,121.6682,6287.0
2017-12-07 14:05:00,141.51,141.63,141.5,141.56,3852.0,121.651,121.7541,121.6424,121.694,3852.0
2017-12-07 14:10:00,141.5,141.5,141.36,141.45,11978.0,121.6424,121.6424,121.522,121.5994,11978.0
2017-12-07 14:15:00,141.44,141.53,141.42,141.47,13096.0,121.5908,121.6682,121.5736,121.6166,13096.0
2017-12-07 14:20:00,141.45,141.58,141.41,141.56,8723.0,121.5994,121.7111,121.565,121.694,8723.0
2017-12-07 14:25:00,141.54,141.57,141.48,141.54,6127.0,121.6768,121.7025,121.6252,121.6768,6127.0
2017-12-07 14:30:00,141.55,141.57,141.45,141.47,14464.0,121.6854,121.7025,121.5994,121.6166,14464.0
2017-12-07 14:35:00,141.5,141.52,141.3,141.31,31860.0,121.6424,121.6596,121.4704,121.479,31860.0
2017-12-07 14:40:00,141.25,141.26,141.16,141.24,4936.0,121.4275,121.4361,121.3501,121.4189,4936.0
2017-12-07 14:45:00,141.23,141.32,141.12,141.24,8558.0,121.4103,121.4876,121.3157,121.4189,8558.0
2017-12-07 14:50:00,141.3,141.53,141.3,141.32,7116.0,121.4704,121.6682,121.4704,121.4876,7116.0
2017-12-07 14:55:00,141.31,141.46,141.31,141.46,9186.0,121.479,121.608,121.479,121.608,9186.0
2017-12-07 15:00:00,141.49,141.59,141.42,141.59,7592.0,121.6338,121.7197,121.5736,121.7197,7592.0
2017-12-07 15:05:00,141.55,141.55,141.26,141.3,11233.0,121.6854,121.6854,121.4361,121.4704,11233.0
2017-12-07 15:10:00,141.29,141.39,141.27,141.34,18827.0,121.4618,121.5478,121.4446,121.5048,18827.0
2017-12-07 15:15:00,141.35,141.52,141.32,141.4,24262.0,121.5134,121.6596,121.4876,121.5564,24262.0
2017-12-07 15:20:00,141.4,141.58,141.3,141.52,18005.0,121.5564,121.7111,121.4704,121.6596,18005.0
2017-12-07 15:25:00,141.48,141.55,141.25,141.29,14455.0,121.6252,121.6854,121.4275,121.4618,14455.0
2017-12-07 15:30:00,141.28,141.35,141.23,141.3,18504.0,121.4532,121.5134,121.4103,121.4704,18504.0
2017-12-07 15:35:00,141.3,141.48,141.3,141.4,12423.0,121.4704,121.6252,121.4704,121.5564,12423.0
2017-12-07 15:40:00,141.4,141.4,141.19,141.24,19098.0,121.5564,121.5564,121.3759,121.4189,19098.0
2017-12-07 15:45:00,141.24,141.27,141.07,141.11,29393.0,121.4189,121.4446,121.2727,121.3071,29393.0
2017-12-07 15:50:00,141.06,141.13,140.98,141.08,30280.0,121.2641,121.3243,121.1953,121.2813,30280.0
2017-12-07 15:55:00,141.06,141.17,140.7,141.04,146424.0,121.2641,121.3587,120.9546,121.2469,146424.0
2017-12-08 09:30:00,141.56,142.36,141.33,142.25,26747.0,121.694,122.3817,121.4962,122.2871,26747.0
2017-12-08 09:35:00,142.2,142.76,142.12,142.56,32365.0,122.2441,122.7255,122.1754,122.5536,32365.0
2017-12-08 09:40:00,142.58,142.65,142.2,142.21,14290.0,122.5708,122.631,122.2441,122.2527,14290.0
2017-12-08 09:45:00,142.21,142.35,142.1,142.23,14794.0,122.2527,122.3731,122.1582,122.2699,14794.0
2017-12-08 09:50:00,142.15,142.43,142.12,142.4,6818.0,122.2012,122.4419,122.1754,122.4161,6818.0
2017-12-08 09:55:00,142.41,142.43,141.98,141.98,18434.0,122.4247,122.4419,122.055,122.055,18434.0
2017-12-08 10:00:00,141.97,142.08,141.77,141.84,12577.0,122.0464,122.141,121.8745,121.9347,12577.0
2017-12-08 10:05:00,141.86,141.87,141.46,141.48,11930.0,121.9518,121.9604,121.608,121.6252,11930.0
2017-12-08 10:10:00,141.4,141.45,141.0,141.0,5966.0,121.5564,121.5994,121.2125,121.2125,5966.0
2017-12-08 10:15:00,140.88,141.39,140.85,141.36,9875.0,121.1094,121.5478,121.0836,121.522,9875.0
2017-12-08 10:20:00,141.37,141.37,141.19,141.2,3786.0,121.5306,121.5306,121.3759,121.3845,3786.0
2017-12-08 10:25:00,141.2,141.34,141.08,141.33,11803.0,121.3845,121.5048,121.2813,121.4962,11803.0
2017-12-08 10:30:00,141.34,141.76,141.34,141.49,7833.0,121.5048,121.8659,121.5048,121.6338,7833.0
2017-12-08 10:35:00,141.43,141.61,141.4,141.51,6832.0,121.5822,121.7369,121.5564,121.651,6832.0
2017-12-08 10:40:00,141.49,141.69,141.39,141.67,8292.0,121.6338,121.8057,121.5478,121.7885,8292.0
2017-12-08 10:45:00,141.66,141.67,141.44,141.53,17700.0,121.7799,121.7885,121.5908,121.6682,17700.0
2017-12-08 10:50:00,141.54,141.59,141.44,141.54,7644.0,121.6768,121.7197,121.5908,121.6768,7644.0
2017-12-08 10:55:00,141.54,141.67,141.44,141.66,18415.0,121.6768,121.7885,121.5908,121.7799,18415.0
2017-12-08 11:00:00,141.71,141.75,141.64,141.67,3241.0,121.8229,121.8573,121.7627,121.7885,3241.0
2017-12-08 11:05:00,141.64,141.66,141.5,141.53,7203.0,121.7627,121.7799,121.6424,121.6682,7203.0
2017-12-08 11:10:00,141.5,141.53,141.39,141.39,5753.0,121.6424,121.6682,121.5478,121.5478,5753.0
2017-12-08 11:15:00,141.37,141.46,141.31,141.31,11070.0,121.5306,121.608,121.479,121.479,11070.0
2017-12-08 11:20:00,141.43,141.65,141.3,141.65,13224.0,121.5822,121.7713,121.4704,121.7713,13224.0
2017-12-08 11:25:00,141.68,141.71,141.57,141.6,19958.0,121.7971,121.8229,121.7025,121.7283,19958.0
2017-12-08 11:30:00,141.56,141.64,141.53,141.54,6049.0,121.694,121.7627,121.6682,121.6768,6049.0
2017-12-08 11:35:00,141.52,142.03,141.52,141.96,12244.0,121.6596,122.098,121.6596,122.0378,12244.0
2017-12-08 11:40:00,142.03,142.15,141.92,142.01,4204.0,122.098,122.2012,122.0034,122.0808,4204.0
2017-12-08 11:45:00,142.02,142.04,141.87,141.88,5577.0,122.0894,122.1066,121.9604,121.969,5577.0
2017-12-08 11:50:00,141.91,142.01,141.76,141.76,4939.0,121.9948,122.0808,121.8659,121.8659,4939.0
2017-12-08 11:55:00,141.75,141.8,141.52,141.52,5974.0,121.8573,121.9003,121.6596,121.6596,5974.0
2017-12-08 12:00:00,141.56,141.56,141.46,141.54,3977.0,121.694,121.694,121.608,121.6768,3977.0
2017-12-08 12:05:00,141.59,141.8,141.56,141.77,6959.0,121.7197,121.9003,121.694,121.8745,6959.0
2017-12-08 12:10:00,141.74,141.8,141.67,141.77,8527.0,121.8487,121.9003,121.7885,121.8745,8527.0
2017-12-08 12:15:00,141.73,141.76,141.68,141.68,4046.0,121.8401,121.8659,121.7971,121.7971,4046.0
2017-12-08 12:20:00,141.68,141.68,141.6,141.6,7412.0,121.7971,121.7971,121.7283,121.7283,7412.0
2017-12-08 12:25:00,141.67,141.75,141.63,141.72,9491.0,121.7885,121.8573,121.7541,121.8315,9491.0
2017-12-08 12:30:00,141.71,141.76,141.66,141.67,5990.0,121.8229,121.8659,121.7799,121.7885,5990.0
2017-12-08 12:35:00,141.66,141.7,141.54,141.55,5100.0,121.7799,121.8143,121.6768,121.6854,5100.0
2017-12-08 12:40:00,141.55,141.59,141.53,141.53,2350.0,121.6854,121.7197,121.6682,121.6682,2350.0
2017-12-08 12:45:00,141.61,141.67,141.54,141.67,7719.0,121.7369,121.7885,121.6768,121.7885,7719.0
2017-12-08 12:50:00,141.65,141.67,141.59,141.59,5258.0,121.7713,121.7885,121.7197,121.7197,5258.0
2017-12-08 12:55:00,141.6,141.69,141.59,141.61,5036.0,121.7283,121.8057,121.7197,121.7369,5036.0
2017-12-08 13:00:00,141.61,141.63,141.51,141.62,4012.0,121.7369,121.7541,121.651,121.7455,4012.0
2017-12-08 13:05:00,141.64,141.65,141.45,141.51,3058.0,121.7627,121.7713,121.5994,121.651,3058.0
2017-12-08 13:10:00,141.52,141.55,141.45,141.45,3426.0,121.6596,121.6854,121.5994,121.5994,3426.0
2017-12-08 13:15:00,141.47,141.5,141.39,141.5,10544.0,121.6166,121.6424,121.5478,121.6424,10544.0
2017-12-08 13:20:00,141.53,141.57,141.49,141.5,5970.0,121.6682,121.7025,121.6338,121.6424,5970.0
2017-12-08 13:25:00,141.52,141.55,141.48,141.53,1909.0,121.6596,121.6854,121.6252,121.6682,1909.0
2017-12-08 13:30:00,141.53,141.59,141.49,141.55,5807.0,121.6682,121.7197,121.6338,121.6854,5807.0
2017-12-08 13:35:00,141.56,141.61,141.51,141.58,5307.0,121.694,121.7369,121.651,121.7111,5307.0
2017-12-08 13:40:00,141.62,141.66,141.6,141.64,2535.0,121.7455,121.7799,121.7283,121.7627,2535.0
2017-12-08 13:45:00,141.64,141.65,141.44,141.49,4663.0,121.7627,121.7713,121.5908,121.6338,4663.0
2017-12-08 13:50:00,141.48,141.48,141.35,141.35,9764.0,121.6252,121.6252,121.5134,121.5134,9764.0
2017-12-08 13:55:00,141.35,141.47,141.33,141.44,7707.0,121.5134,121.6166,121.4962,121.5908,7707.0
2017-12-08 14:00:00,141.46,141.49,141.42,141.47,6166.0,121.608,121.6338,121.5736,121.6166,6166.0
2017-12-08 14:05:00,141.5,141.5,141.36,141.45,5306.0,121.6424,121.6424,121.522,121.5994,5306.0
2017-12-08 14:10:00,141.46,141.46,141.18,141.33,14748.0,121.608,121.608,121.3673,121.4962,14748.0
2017-12-08 14:15:00,141.33,141.47,141.07,141.4,14056.0,121.4962,121.6166,121.2727,121.5564,14056.0
2017-12-08 14:20:00,141.37,141.37,141.14,141.22,4613.0,121.5306,121.5306,121.3329,121.4017,4613.0
2017-12-08 14:25:00,141.25,141.34,141.25,141.27,2861.0,121.4275,121.5048,121.4275,121.4446,2861.0
2017-12-08 14:30:00,141.25,141.27,141.09,141.15,5043.0,121.4275,121.4446,121.2899,121.3415,5043.0
2017-12-08 14:35:00,141.12,141.12,140.99,141.06,6383.0,121.3157,121.3157,121.2039,121.2641,6383.0
2017-12-08 14:40:00,141.06,141.09,141.0,141.07,4547.0,121.2641,121.2899,121.2125,121.2727,4547.0
2017-12-08 14:45:00,141.04,141.06,140.89,140.94,3500.0,121.2469,121.2641,121.118,121.161,3500.0
2017-12-08 14:50:00,140.91,141.02,140.9,140.9,4600.0,121.1352,121.2297,121.1266,121.1266,4600.0
2017-12-08 14:55:00,140.91,140.96,140.85,140.92,4411.0,121.1352,121.1782,121.0836,121.1438,4411.0
2017-12-08 15:00:00,140.96,141.07,140.94,141.05,6845.0,121.1782,121.2727,121.161,121.2555,6845.0
2017-12-08 15:05:00,141.01,141.09,140.88,141.06,10017.0,121.2211,121.2899,121.1094,121.2641,10017.0
2017-12-08 15:10:00,141.05,141.06,140.95,140.95,5741.0,121.2555,121.2641,121.1696,121.1696,5741.0
2017-12-08 15:15:00,140.95,141.0,140.86,140.94,5041.0,121.1696,121.2125,121.0922,121.161,5041.0
2017-12-08 15:20:00,140.94,140.97,140.87,140.93,4849.0,121.161,121.1867,121.1008,121.1524,4849.0
2017-12-08 15:25:00,140.96,140.97,140.85,140.92,6794.0,121.1782,121.1867,121.0836,121.1438,6794.0
2017-12-08 15:30:00,140.93,141.02,140.92,140.93,8972.0,121.1524,121.2297,121.1438,121.1524,8972.0
2017-12-08 15:35:00,140.93,140.98,140.89,140.89,13578.0,121.1524,121.1953,121.118,121.118,13578.0
2017-12-08 15:40:00,140.88,140.93,140.81,140.86,13426.0,121.1094,121.1524,121.0492,121.0922,13426.0
2017-12-08 15:45:00,140.84,140.84,140.62,140.63,26232.0,121.075,121.075,120.8859,120.8945,26232.0
2017-12-08 15:50:00,140.65,140.83,140.65,140.78,23698.0,120.9117,121.0664,120.9117,121.0234,23698.0
2017-12-08 15:55:00,140.79,140.98,140.77,140.96,55247.0,121.032,121.1953,121.0148,121.1782,55247.0
2017-12-11 09:30:00,141.27,141.27,140.64,140.75,35546.0,121.4446,121.4446,120.9031,120.9976,35546.0
2017-12-11 09:35:00,140.73,141.21,140.67,140.67,11424.0,120.9804,121.3931,120.9288,120.9288,11424.0
2017-12-11 09:40:00,140.7,141.02,140.7,140.77,6208.0,120.9546,121.2297,120.9546,121.0148,6208.0
2017-12-11 09:45:00,140.85,141.13,140.73,141.13,4031.0,121.0836,121.3243,120.9804,121.3243,4031.0
2017-12-11 09:50:00,141.04,141.54,141.04,141.44,7469.0,121.2469,121.6768,121.2469,121.5908,7469.0
2017-12-11 09:55:00,141.38,142.08,141.28,142.07,21950.0,121.5392,122.141,121.4532,122.1324,21950.0
2017-12-11 10:00:00,142.08,142.28,142.0,142.28,13769.0,122.141,122.3129,122.0722,122.3129,13769.0
2017-12-11 10:05:00,142.25,142.25,141.85,141.98,24689.0,122.2871,122.2871,121.9433,122.055,24689.0
2017-12-11 10:10:00,142.08,142.2,142.04,142.05,8740.0,122.141,122.2441,122.1066,122.1152,8740.0
2017-12-11 10:15:00,142.09,142.13,141.8,141.82,12924.0,122.1496,122.184,121.9003,121.9175,12924.0
2017-12-11 10:20:00,141.81,141.85,141.49,141.71,9674.0,121.9089,121.9433,121.6338,121.8229,9674.0
2017-12-11 10:25:00,141.83,141.83,141.69,141.69,4600.0,121.9261,121.9261,121.8057,121.8057,4600.0
2017-12-11 10:30:00,141.63,141.64,141.34,141.51,8813.0,121.7541,121.7627,121.5048,121.651,8813.0
2017-12-11 10:35:00,141.47,141.65,141.36,141.49,15369.0,121.6166,121.7713,121.522,121.6338,15369.0
2017-12-11 10:40:00,141.42,141.69,141.39,141.69,3277.0,121.5736,121.8057,121.5478,121.8057,3277.0
2017-12-11 10:45:00,141.65,141.91,141.6,141.75,7804.0,121.7713,121.9948,121.7283,121.8573,7804.0
2017-12-11 10:50:00,141.7,141.88,141.69,141.78,8181.0,121.8143,121.969,121.8057,121.8831,8181.0
2017-12-11 10:55:00,141.75,141.81,141.6,141.69,14092.0,121.8573,121.9089,121.7283,121.8057,14092.0
2017-12-11 11:00:00,141.69,141.87,141.69,141.83,20483.0,121.8057,121.9604,121.8057,121.9261,20483.0
2017-12-11 11:05:00,141.82,141.87,141.75,141.84,14055.0,121.9175,121.9604,121.8573,121.9347,14055.0
2017-12-11 11:10:00,141.85,141.87,141.79,141.83,6810.0,121.9433,121.9604,121.8917,121.9261,6810.0
2017-12-11 11:15:00,141.83,141.91,141.71,141.91,21341.0,121.9261,121.9948,121.8229,121.9948,21341.0
2017-12-11 11:20:00,141.88,142.08,141.85,142.07,13090.0,121.969,122.141,121.9433,122.1324,13090.0
2017-12-11 11:25:00,142.09,142.2,142.07,142.15,7990.0,122.1496,122.2441,122.1324,122.2012,7990.0
2017-12-11 11:30:00,142.15,142.38,142.11,142.28,9163.0,122.2012,122.3989,122.1668,122.3129,9163.0
2017-12-11 11:35:00,142.3,142.33,142.07,142.09,10151.0,122.3301,122.3559,122.1324,122.1496,10151.0
2017-12-11 11:40:00,142.0,142.23,141.99,142.19,8251.0,122.0722,122.2699,122.0636,122.2355,8251.0
2017-12-11 11:45:00,142.25,142.28,141.99,142.0,5565.0,122.2871,122.3129,122.0636,122.0722,5565.0
2017-12-11 11:50:00,142.09,142.14,141.96,142.08,8775.0,122.1496,122.1926,122.0378,122.141,8775.0
2017-12-11 11:55:00,141.98,142.12,141.98,142.02,3996.0,122.055,122.1754,122.055,122.0894,3996.0
2017-12-11 12:00:00,142.04,142.06,141.95,141.98,5788.0,122.1066,122.1238,122.0292,122.055,5788.0
2017-12-11 12:05:00,142.01,142.08,141.94,141.94,5494.0,122.0808,122.141,122.0206,122.0206,5494.0
2017-12-11 12:10:00,141.94,141.95,141.86,141.86,7704.0,122.0206,122.0292,121.9518,121.9518,7704.0
2017-12-11 12:15:00,141.87,141.92,141.73,141.81,6825.0,121.9604,122.0034,121.8401,121.9089,6825.0
2017-12-11 12:20:00,141.83,141.89,141.77,141.8,12614.0,121.9261,121.9776,121.8745,121.9003,12614.0
2017-12-11 12:25:00,141.76,141.83,141.75,141.77,8712.0,121.8659,121.9261,121.8573,121.8745,8712.0
2017-12-11 12:30:00,141.8,141.82,141.74,141.74,8072.0,121.9003,121.9175,121.8487,121.8487,8072.0
2017-12-11 12:35:00,141.78,141.87,141.76,141.85,7584.0,121.8831,121.9604,121.8659,121.9433,7584.0
2017-12-11 12:40:00,141.82,142.0,141.82,141.9,7565.0,121.9175,122.0722,121.9175,121.9862,7565.0
2017-12-11 12:45:00,141.93,142.0,141.91,141.95,6710.0,122.012,122.0722,121.9948,122.0292,6710.0
2017-12-11 12:50:00,141.92,141.92,141.72,141.73,4596.0,122.0034,122.0034,121.8315,121.8401,4596.0
2017-12-11 12:55:00,141.75,141.76,141.52,141.66,9730.0,121.8573,121.8659,121.6596,121.7799,9730.0
2017-12-11 13:00:00,141.7,141.7,141.63,141.66,847.0,121.8143,121.8143,121.7541,121.7799,847.0
2017-12-11 13:05:00,141.68,141.86,141.65,141.86,4354.0,121.7971,121.9518,121.7713,121.9518,4354.0
2017-12-11 13:10:00,141.94,141.95,141.8,141.89,5123.0,122.0206,122.0292,121.9003,121.9776,5123.0
2017-12-11 13:15:00,141.88,141.9,141.8,141.83,13200.0,121.969,121.9862,121.9003,121.9261,13200.0
2017-12-11 13:20:00,141.8,141.86,141.79,141.83,3647.0,121.9003,121.9518,121.8917,121.9261,3647.0
2017-12-11 13:25:00,141.83,141.86,141.81,141.86,6904.0,121.9261,121.9518,121.9089,121.9518,6904.0
2017-12-11 13:30:00,141.86,141.94,141.85,141.9,3680.0,121.9518,122.0206,121.9433,121.9862,3680.0
2017-12-11 13:35:00,141.89,141.9,141.73,141.75,6318.0,121.9776,121.9862,121.8401,121.8573,6318.0
2017-12-11 13:40:00,141.72,141.84,141.72,141.8,2868.0,121.8315,121.9347,121.8315,121.9003,2868.0
2017-12-11 13:45:00,141.77,141.91,141.77,141.86,6145.0,121.8745,121.9948,121.8745,121.9518,6145.0
2017-12-11 13:50:00,141.84,141.84,141.77,141.84,5901.0,121.9347,121.9347,121.8745,121.9347,5901.0
2017-12-11 13:55:00,141.85,141.91,141.82,141.86,5979.0,121.9433,121.9948,121.9175,121.9518,5979.0
2017-12-11 14:00:00,141.83,141.86,141.82,141.85,4593.0,121.9261,121.9518,121.9175,121.9433,4593.0
2017-12-11 14:05:00,141.84,141.88,141.73,141.81,6294.0,121.9347,121.969,121.8401,121.9089,6294.0
2017-12-11 14:10:00,141.84,141.85,141.77,141.81,3706.0,121.9347,121.9433,121.8745,121.9089,3706.0
2017-12-11 14:15:00,141.84,141.85,141.81,141.83,3500.0,121.9347,121.9433,121.9089,121.9261,3500.0
2017-12-11 14:20:00,141.84,141.84,141.78,141.8,6606.0,121.9347,121.9347,121.8831,121.9003,6606.0
2017-12-11 14:25:00,141.81,141.84,141.77,141.83,21711.0,121.9089,121.9347,121.8745,121.9261,21711.0
2017-12-11 14:30:00,141.77,141.86,141.74,141.75,5670.0,121.8745,121.9518,121.8487,121.8573,5670.0
2017-12-11 14:35:00,141.72,141.73,141.64,141.69,3811.0,121.8315,121.8401,121.7627,121.8057,3811.0
2017-12-11 14:40:00,141.66,141.71,141.58,141.58,14419.0,121.7799,121.8229,121.7111,121.7111,14419.0
2017-12-11 14:45:00,141.61,141.64,141.58,141.58,2714.0,121.7369,121.7627,121.7111,121.7111,2714.0
2017-12-11 14:50:00,141.59,141.62,141.53,141.59,2595.0,121.7197,121.7455,121.6682,121.7197,2595.0
2017-12-11 14:55:00,141.59,141.76,141.56,141.67,7086.0,121.7197,121.8659,121.694,121.7885,7086.0
2017-12-11 15:00:00,141.67,141.7,141.64,141.64,5022.0,121.7885,121.8143,121.7627,121.7627,5022.0
2017-12-11 15:05:00,141.68,141.71,141.48,141.51,6691.0,121.7971,121.8229,121.6252,121.651,6691.0
2017-12-11 15:10:00,141.53,141.75,141.5,141.72,12938.0,121.6682,121.8573,121.6424,121.8315,12938.0
2017-12-11 15:15:00,141.75,141.77,141.61,141.61,11668.0,121.8573,121.8745,121.7369,121.7369,11668.0
2017-12-11 15:20:00,141.59,141.64,141.51,141.51,8021.0,121.7197,121.7627,121.651,121.651,8021.0
2017-12-11 15:25:00,141.5,141.51,141.38,141.47,9062.0,121.6424,121.651,121.5392,121.6166,9062.0
2017-12-11 15:30:00,141.44,141.57,141.43,141.52,16685.0,121.5908,121.7025,121.5822,121.6596,16685.0
2017-12-11 15:35:00,141.5,141.56,141.42,141.56,12582.0,121.6424,121.694,121.5736,121.694,12582.0
2017-12-11 15:40:00,141.56,141.56,141.44,141.44,13802.0,121.694,121.694,121.5908,121.5908,13802.0
2017-12-11 15:45:00,141.44,141.56,141.42,141.56,33671.0,121.5908,121.694,121.5736,121.694,33671.0
2017-12-11 15:50:00,141.56,141.67,141.51,141.6,28603.0,121.694,121.7885,121.651,121.7283,28603.0
2017-12-11 15:55:00,141.63,141.77,141.59,141.64,128664.0,121.7541,121.8745,121.7197,121.7627,128664.0
2017-12-12 09:30:00,142.11,142.11,141.35,141.42,19017.0,122.1668,122.1668,121.5134,121.5736,19017.0
2017-12-12 09:35:00,141.41,142.12,141.41,141.86,7747.0,121.565,122.1754,121.565,121.9518,7747.0
2017-12-12 09:40:00,142.0,142.16,141.72,141.86,13768.0,122.0722,122.2097,121.8315,121.9518,13768.0
2017-12-12 09:45:00,141.93,141.93,141.57,141.61,15986.0,122.012,122.012,121.7025,121.7369,15986.0
2017-12-12 09:50:00,141.64,141.74,141.39,141.46,3690.0,121.7627,121.8487,121.5478,121.608,3690.0
2017-12-12 09:55:00,141.39,141.39,141.18,141.31,7884.0,121.5478,121.5478,121.3673,121.479,7884.0
2017-12-12 10:00:00,141.31,141.32,141.21,141.22,16481.0,121.479,121.4876,121.3931,121.4017,16481.0
2017-12-12 10:05:00,141.29,141.45,141.28,141.39,4450.0,121.4618,121.5994,121.4532,121.5478,4450.0
2017-12-12 10:10:00,141.4,141.7,141.39,141.57,10087.0,121.5564,121.8143,121.5478,121.7025,10087.0
2017-12-12 10:15:00,141.62,141.68,141.45,141.68,10742.0,121.7455,121.7971,121.5994,121.7971,10742.0
2017-12-12 10:20:00,141.62,141.72,141.52,141.52,4398.0,121.7455,121.8315,121.6596,121.6596,4398.0
2017-12-12 10:25:00,141.52,141.52,141.39,141.41,6061.0,121.6596,121.6596,121.5478,121.565,6061.0
2017-12-12 10:30:00,141.43,141.46,141.31,141.33,4325.0,121.5822,121.608,121.479,121.4962,4325.0
2017-12-12 10:35:00,141.36,141.55,141.35,141.41,9828.0,121.522,121.6854,121.5134,121.565,9828.0
2017-12-12 10:40:00,141.34,141.39,141.15,141.21,5395.0,121.5048,121.5478,121.3415,121.3931,5395.0
2017-12-12 10:45:00,141.22,141.23,140.96,141.22,11096.0,121.4017,121.4103,121.1782,121.4017,11096.0
2017-12-12 10:50:00,141.18,141.25,141.14,141.14,2103.0,121.3673,121.4275,121.3329,121.3329,2103.0
2017-12-12 10:55:00,141.08,141.12,141.0,141.0,3367.0,121.2813,121.3157,121.2125,121.2125,3367.0
2017-12-12 11:00:00,141.03,141.07,140.9,140.96,2564.0,121.2383,121.2727,121.1266,121.1782,2564.0
2017-12-12 11:05:00,140.97,141.08,140.86,141.06,5361.0,121.1867,121.2813,121.0922,121.2641,5361.0
2017-12-12 11:10:00,141.06,141.07,141.0,141.02,1497.0,121.2641,121.2727,121.2125,121.2297,1497.0
2017-12-12 11:15:00,141.0,141.04,140.96,141.03,7843.0,121.2125,121.2469,121.1782,121.2383,7843.0
2017-12-12 11:20:00,141.02,141.03,140.92,140.98,8893.0,121.2297,121.2383,121.1438,121.1953,8893.0
2017-12-12 11:25:00,141.0,141.13,140.87,140.96,13494.0,121.2125,121.3243,121.1008,121.1782,13494.0
2017-12-12 11:30:00,140.98,141.07,140.94,141.0,12336.0,121.1953,121.2727,121.161,121.2125,12336.0
2017-12-12 11:35:00,141.03,141.17,140.95,141.17,12561.0,121.2383,121.3587,121.1696,121.3587,12561.0
2017-12-12 11:40:00,141.18,141.3,141.18,141.28,2309.0,121.3673,121.4704,121.3673,121.4532,2309.0
2017-12-12 11:45:00,141.31,141.39,141.28,141.32,6246.0,121.479,121.5478,121.4532,121.4876,6246.0
2017-12-12 11:50:00,141.31,141.32,141.06,141.06,2876.0,121.479,121.4876,121.2641,121.2641,2876.0
2017-12-12 11:55:00,141.02,141.19,141.01,141.13,5876.0,121.2297,121.3759,121.2211,121.3243,5876.0
2017-12-12 12:00:00,141.17,141.26,141.14,141.21,5732.0,121.3587,121.4361,121.3329,121.3931,5732.0
2017-12-12 12:05:00,141.35,141.35,141.18,141.18,2294.0,121.5134,121.5134,121.3673,121.3673,2294.0
2017-12-12 12:10:00,141.22,141.49,141.11,141.43,6282.0,121.4017,121.6338,121.3071,121.5822,6282.0
2017-12-12 12:15:00,141.42,141.49,141.31,141.34,6567.0,121.5736,121.6338,121.479,121.5048,6567.0
2017-12-12 12:20:00,141.31,141.43,141.3,141.35,4694.0,121.479,121.5822,121.4704,121.5134,4694.0
2017-12-12 12:25:00,141.32,141.32,141.02,141.11,6815.0,121.4876,121.4876,121.2297,121.3071,6815.0
2017-12-12 12:30:00,141.17,141.39,141.14,141.26,6000.0,121.3587,121.5478,121.3329,121.4361,6000.0
2017-12-12 12:35:00,141.31,141.41,141.29,141.31,6099.0,121.479,121.565,121.4618,121.479,6099.0
2017-12-12 12:40:00,141.28,141.28,141.18,141.2,4289.0,121.4532,121.4532,121.3673,121.3845,4289.0
2017-12-12 12:45:00,141.21,141.31,141.19,141.23,8997.0,121.3931,121.479,121.3759,121.4103,8997.0
2017-12-12 12:50:00,141.22,141.53,141.22,141.47,9803.0,121.4017,121.6682,121.4017,121.6166,9803.0
2017-12-12 12:55:00,141.46,141.66,141.38,141.64,105574.0,121.608,121.7799,121.5392,121.7627,105574.0
2017-12-12 13:00:00,141.64,141.74,141.62,141.68,18800.0,121.7627,121.8487,121.7455,121.7971,18800.0
2017-12-12 13:05:00,141.7,141.82,141.7,141.81,4245.0,121.8143,121.9175,121.8143,121.9089,4245.0
2017-12-12 13:10:00,141.78,141.95,141.78,141.93,4550.0,121.8831,122.0292,121.8831,122.012,4550.0
2017-12-12 13:15:00,141.86,141.87,141.74,141.74,4014.0,121.9518,121.9604,121.8487,121.8487,4014.0
2017-12-12 13:20:00,141.72,141.78,141.71,141.74,1495.0,121.8315,121.8831,121.8229,121.8487,1495.0
2017-12-12 13:25:00,141.74,141.78,141.69,141.77,8332.0,121.8487,121.8831,121.8057,121.8745,8332.0
2017-12-12 13:30:00,141.76,141.99,141.7,141.98,28345.0,121.8659,122.0636,121.8143,122.055,28345.0
2017-12-12 13:35:00,141.99,142.08,141.85,141.87,7441.0,122.0636,122.141,121.9433,121.9604,7441.0
2017-12-12 13:40:00,141.85,141.97,141.82,141.97,5500.0,121.9433,122.0464,121.9175,122.0464,5500.0
2017-12-12 13:45:00,141.89,141.89,141.69,141.69,5527.0,121.9776,121.9776,121.8057,121.8057,5527.0
2017-12-12 13:50:00,141.65,141.65,141.4,141.5,3481.0,121.7713,121.7713,121.5564,121.6424,3481.0
2017-12-12 13:55:00,141.42,141.5,141.3,141.36,3820.0,121.5736,121.6424,121.4704,121.522,3820.0
2017-12-12 14:00:00,141.38,141.64,141.37,141.64,4891.0,121.5392,121.7627,121.5306,121.7627,4891.0
2017-12-12 14:05:00,141.69,141.69,141.49,141.52,3886.0,121.8057,121.8057,121.6338,121.6596,3886.0
2017-12-12 14:10:00,141.53,141.71,141.51,141.59,6968.0,121.6682,121.8229,121.651,121.7197,6968.0
2017-12-12 14:15:00,141.64,141.77,141.61,141.74,3489.0,121.7627,121.8745,121.7369,121.8487,3489.0
2017-12-12 14:20:00,141.66,141.72,141.55,141.68,6748.0,121.7799,121.8315,121.6854,121.7971,6748.0
2017-12-12 14:25:00,141.7,141.74,141.55,141.72,6438.0,121.8143,121.8487,121.6854,121.8315,6438.0
2017-12-12 14:30:00,141.69,141.74,141.63,141.73,5051.0,121.8057,121.8487,121.7541,121.8401,5051.0
2017-12-12 14:35:00,141.7,141.82,141.58,141.58,35804.0,121.8143,121.9175,121.7111,121.7111,35804.0
2017-12-12 14:40:00,141.58,141.88,141.47,141.47,9409.0,121.7111,121.969,121.6166,121.6166,9409.0
2017-12-12 14:45:00,141.55,141.77,141.47,141.68,6544.0,121.6854,121.8745,121.6166,121.7971,6544.0
2017-12-12 14:50:00,141.6,141.75,141.54,141.75,8416.0,121.7283,121.8573,121.6768,121.8573,8416.0
2017-12-12 14:55:00,141.77,141.92,141.77,141.8,7407.0,121.8745,122.0034,121.8745,121.9003,7407.0
2017-12-12 15:00:00,141.9,141.91,141.67,141.73,3698.0,121.9862,121.9948,121.7885,121.8401,3698.0
2017-12-12 15:05:00,141.7,141.81,141.63,141.73,7575.0,121.8143,121.9089,121.7541,121.8401,7575.0
2017-12-12 15:10:00,141.76,141.77,141.67,141.69,3041.0,121.8659,121.8745,121.7885,121.8057,3041.0
2017-12-12 15:15:00,141.67,141.81,141.65,141.75,10557.0,121.7885,121.9089,121.7713,121.8573,10557.0
2017-12-12 15:20:00,141.78,141.82,141.66,141.75,6975.0,121.8831,121.9175,121.7799,121.8573,6975.0
2017-12-12 15:25:00,141.78,141.82,141.69,141.74,9110.0,121.8831,121.9175,121.8057,121.8487,9110.0
2017-12-12 15:30:00,141.74,141.74,141.48,141.48,17161.0,121.8487,121.8487,121.6252,121.6252,17161.0
2017-12-12 15:35:00,141.49,141.74,141.47,141.68,20253.0,121.6338,121.8487,121.6166,121.7971,20253.0
2017-12-12 15:40:00,141.65,141.72,141.42,141.7,18117.0,121.7713,121.8315,121.5736,121.8143,18117.0
2017-12-12 15:45:00,141.66,141.71,141.57,141.59,17485.0,121.7799,121.8229,121.7025,121.7197,17485.0
2017-12-12 15:50:00,141.6,141.62,141.47,141.5,17960.0,121.7283,121.7455,121.6166,121.6424,17960.0
2017-12-12 15:55:00,141.52,141.62,141.38,141.52,52758.0,121.6596,121.7455,121.5392,121.6596,52758.0
2017-12-13 09:30:00,141.36,142.0,141.3,141.75,30051.0,121.522,122.0722,121.4704,121.8573,30051.0
2017-12-13 09:35:00,141.69,141.72,141.44,141.55,4350.0,121.8057,121.8315,121.5908,121.6854,4350.0
2017-12-13 09:40:00,141.56,141.83,141.56,141.83,6180.0,121.694,121.9261,121.694,121.9261,6180.0
2017-12-13 09:45:00,141.76,141.93,141.61,141.73,7826.0,121.8659,122.012,121.7369,121.8401,7826.0
2017-12-13 09:50:00,141.61,141.87,141.56,141.86,15983.0,121.7369,121.9604,121.694,121.9518,15983.0
2017-12-13 09:55:00,141.85,141.96,141.56,141.66,2550.0,121.9433,122.0378,121.694,121.7799,2550.0
2017-12-13 10:00:00,141.66,141.76,141.48,141.48,8192.0,121.7799,121.8659,121.6252,121.6252,8192.0
2017-12-13 10:05:00,141.44,141.45,141.28,141.42,2816.0,121.5908,121.5994,121.4532,121.5736,2816.0
2017-12-13 10:10:00,141.36,141.6,141.36,141.54,5125.0,121.522,121.7283,121.522,121.6768,5125.0
2017-12-13 10:15:00,141.61,141.63,141.51,141.58,5620.0,121.7369,121.7541,121.651,121.7111,5620.0
2017-12-13 10:20:00,141.56,141.77,141.54,141.7,4100.0,121.694,121.8745,121.6768,121.8143,4100.0
2017-12-13 10:25:00,141.76,141.95,141.71,141.87,8974.0,121.8659,122.0292,121.8229,121.9604,8974.0
2017-12-13 10:30:00,141.94,141.95,141.69,141.88,10944.0,122.0206,122.0292,121.8057,121.969,10944.0
2017-12-13 10:35:00,141.92,141.92,141.8,141.88,5772.0,122.0034,122.0034,121.9003,121.969,5772.0
2017-12-13 10:40:00,141.85,141.85,141.58,141.62,5482.0,121.9433,121.9433,121.7111,121.7455,5482.0
2017-12-13 10:45:00,141.66,141.77,141.59,141.75,8969.0,121.7799,121.8745,121.7197,121.8573,8969.0
2017-12-13 10:50:00,141.8,141.89,141.75,141.88,9917.0,121.9003,121.9776,121.8573,121.969,9917.0
2017-12-13 10:55:00,141.85,142.0,141.73,141.92,8318.0,121.9433,122.0722,121.8401,122.0034,8318.0
2017-12-13 11:00:00,141.95,141.96,141.88,141.88,5797.0,122.0292,122.0378,121.969,121.969,5797.0
2017-12-13 11:05:00,141.88,141.95,141.86,141.86,4550.0,121.969,122.0292,121.9518,121.9518,4550.0
2017-12-13 11:10:00,141.89,141.98,141.89,141.98,5277.0,121.9776,122.055,121.9776,122.055,5277.0
2017-12-13 11:15:00,141.97,141.98,141.91,141.91,10000.0,122.0464,122.055,121.9948,121.9948,10000.0
2017-12-13 11:20:00,141.91,142.27,141.87,142.27,16707.0,121.9948,122.3043,121.9604,122.3043,16707.0
2017-12-13 11:25:00,142.34,142.34,142.0,142.0,4947.0,122.3645,122.3645,122.0722,122.0722,4947.0
2017-12-13 11:30:00,142.06,142.3,142.0,142.28,5454.0,122.1238,122.3301,122.0722,122.3129,5454.0
2017-12-13 11:35:00,142.29,142.44,142.24,142.32,21633.0,122.3215,122.4505,122.2785,122.3473,21633.0
2017-12-13 11:40:00,142.34,142.49,142.28,142.44,9888.0,122.3645,122.4934,122.3129,122.4505,9888.0
2017-12-13 11:45:00,142.38,142.89,142.38,142.89,4360.0,122.3989,122.8373,122.3989,122.8373,4360.0
2017-12-13 11:50:00,142.82,142.97,142.56,142.97,5423.0,122.7771,122.9061,122.5536,122.9061,5423.0
2017-12-13 11:55:00,142.94,143.24,142.89,143.1,41185.0,122.8803,123.1382,122.8373,123.0178,41185.0
2017-12-13 12:00:00,143.21,143.35,142.76,142.99,13760.0,123.1124,123.2327,122.7255,122.9233,13760.0
2017-12-13 12:05:00,142.95,143.0,142.79,142.92,6014.0,122.8889,122.9319,122.7513,122.8631,6014.0
2017-12-13 12:10:00,142.92,143.2,142.92,142.95,8104.0,122.8631,123.1038,122.8631,122.8889,8104.0
2017-12-13 12:15:00,142.95,143.2,142.83,143.2,7750.0,122.8889,123.1038,122.7857,123.1038,7750.0
2017-12-13 12:20:00,143.14,143.28,143.03,143.04,153056.0,123.0522,123.1726,122.9577,122.9663,153056.0
2017-12-13 12:25:00,143.16,143.23,143.05,143.22,31533.0,123.0694,123.1296,122.9748,123.121,31533.0
2017-12-13 12:30:00,143.24,143.3,143.11,143.14,11073.0,123.1382,123.1898,123.0264,123.0522,11073.0
2017-12-13 12:35:00,143.17,143.17,142.82,142.82,8818.0,123.078,123.078,122.7771,122.7771,8818.0
2017-12-13 12:40:00,142.8,143.32,142.8,143.06,8318.0,122.7599,123.207,122.7599,122.9834,8318.0
2017-12-13 12:45:00,143.02,143.02,142.69,142.7,7830.0,122.9491,122.9491,122.6654,122.674,7830.0
2017-12-13 12:50:00,142.67,142.83,142.59,142.63,6896.0,122.6482,122.7857,122.5794,122.6138,6896.0
2017-12-13 12:55:00,142.69,142.69,142.5,142.56,4179.0,122.6654,122.6654,122.502,122.5536,4179.0
2017-12-13 13:00:00,142.56,142.63,142.41,142.41,8392.0,122.5536,122.6138,122.4247,122.4247,8392.0
2017-12-13 13:05:00,142.34,142.46,142.27,142.39,6716.0,122.3645,122.4676,122.3043,122.4075,6716.0
2017-12-13 13:10:00,142.36,142.38,142.04,142.04,5695.0,122.3817,122.3989,122.1066,122.1066,5695.0
2017-12-13 13:15:00,142.05,142.27,141.94,141.94,9962.0,122.1152,122.3043,122.0206,122.0206,9962.0
2017-12-13 13:20:00,141.96,142.11,141.92,142.06,10383.0,122.0378,122.1668,122.0034,122.1238,10383.0
2017-12-13 13:25:00,142.1,142.27,142.1,142.26,4102.0,122.1582,122.3043,122.1582,122.2957,4102.0
2017-12-13 13:30:00,142.18,142.19,141.98,142.11,5790.0,122.2269,122.2355,122.055,122.1668,5790.0
2017-12-13 13:35:00,142.11,142.24,142.08,142.24,2730.0,122.1668,122.2785,122.141,122.2785,2730.0
2017-12-13 13:40:00,142.21,142.21,142.0,142.17,3789.0,122.2527,122.2527,122.0722,122.2183,3789.0
2017-12-13 13:45:00,142.19,142.21,142.02,142.21,7301.0,122.2355,122.2527,122.0894,122.2527,7301.0
2017-12-13 13:50:00,142.18,142.18,141.75,141.75,4974.0,122.2269,122.2269,121.8573,121.8573,4974.0
2017-12-13 13:55:00,141.87,142.02,141.87,142.02,3322.0,121.9604,122.0894,121.9604,122.0894,3322.0
2017-12-13 14:00:00,142.02,142.65,142.02,142.1,8503.0,122.0894,122.631,122.0894,122.1582,8503.0
2017-12-13 14:05:00,141.98,142.28,141.98,142.01,10318.0,122.055,122.3129,122.055,122.0808,10318.0
2017-12-13 14:10:00,142.0,142.06,141.93,142.06,5011.0,122.0722,122.1238,122.012,122.1238,5011.0
2017-12-13 14:15:00,142.09,142.38,141.94,142.19,11723.0,122.1496,122.3989,122.0206,122.2355,11723.0
2017-12-13 14:20:00,142.2,142.32,142.05,142.15,10898.0,122.2441,122.3473,122.1152,122.2012,10898.0
2017-12-13 14:25:00,142.22,142.6,142.22,142.48,8675.0,122.2613,122.588,122.2613,122.4848,8675.0
2017-12-13 14:30:00,142.52,142.75,142.48,142.75,8913.0,122.5192,122.7169,122.4848,122.7169,8913.0
2017-12-13 14:35:00,142.74,142.76,142.6,142.63,7424.0,122.7084,122.7255,122.588,122.6138,7424.0
2017-12-13 14:40:00,142.67,142.81,142.57,142.72,11866.0,122.6482,122.7685,122.5622,122.6912,11866.0
2017-12-13 14:45:00,142.75,142.86,142.65,142.72,10861.0,122.7169,122.8115,122.631,122.6912,10861.0
2017-12-13 14:50:00,142.74,142.76,142.41,142.66,8073.0,122.7084,122.7255,122.4247,122.6396,8073.0
2017-12-13 14:55:00,142.63,142.75,142.42,142.63,8412.0,122.6138,122.7169,122.4333,122.6138,8412.0
2017-12-13 15:00:00,142.61,142.82,142.57,142.76,6817.0,122.5966,122.7771,122.5622,122.7255,6817.0
2017-12-13 15:05:00,142.76,142.8,142.59,142.63,11818.0,122.7255,122.7599,122.5794,122.6138,11818.0
2017-12-13 15:10:00,142.72,142.78,142.67,142.76,8170.0,122.6912,122.7427,122.6482,122.7255,8170.0
2017-12-13 15:15:00,142.7,142.74,142.62,142.62,7706.0,122.674,122.7084,122.6052,122.6052,7706.0
2017-12-13 15:20:00,142.61,142.66,142.52,142.56,12236.0,122.5966,122.6396,122.5192,122.5536,12236.0
2017-12-13 15:25:00,142.56,142.58,142.28,142.39,12073.0,122.5536,122.5708,122.3129,122.4075,12073.0
2017-12-13 15:30:00,142.38,142.52,142.35,142.48,14560.0,122.3989,122.5192,122.3731,122.4848,14560.0
2017-12-13 15:35:00,142.52,142.58,142.37,142.37,9889.0,122.5192,122.5708,122.3903,122.3903,9889.0
2017-12-13 15:40:00,142.34,142.35,142.15,142.15,17927.0,122.3645,122.3731,122.2012,122.2012,17927.0
2017-12-13 15:45:00,142.15,142.21,142.1,142.14,32446.0,122.2012,122.2527,122.1582,122.1926,32446.0
2017-12-13 15:50:00,142.13,142.13,141.91,141.98,24518.0,122.184,122.184,121.9948,122.055,24518.0
2017-12-13 15:55:00,141.98,142.08,141.77,141.84,75721.0,122.055,122.141,121.8745,121.9347,75721.0
2017-12-14 09:30:00,142.4,142.4,141.96,141.98,6466.0,122.4161,122.4161,122.0378,122.055,6466.0
2017-12-14 09:35:00,142.12,142.16,141.63,141.99,26923.0,122.1754,122.2097,121.7541,122.0636,26923.0
2017-12-14 09:40:00,142.11,142.43,142.0,142.0,2405.0,122.1668,122.4419,122.0722,122.0722,2405.0
2017-12-14 09:45:00,141.99,142.08,141.89,141.98,5274.0,122.0636,122.141,121.9776,122.055,5274.0
2017-12-14 09:50:00,141.94,142.32,141.94,142.32,8200.0,122.0206,122.3473,122.0206,122.3473,8200.0
2017-12-14 09:55:00,142.22,142.81,142.2,142.81,4513.0,122.2613,122.7685,122.2441,122.7685,4513.0
2017-12-14 10:00:00,142.83,142.94,142.69,142.94,6350.0,122.7857,122.8803,122.6654,122.8803,6350.0
2017-12-14 10:05:00,142.89,142.91,142.56,142.62,5709.0,122.8373,122.8545,122.5536,122.6052,5709.0
2017-12-14 10:10:00,142.61,142.63,142.46,142.61,4254.0,122.5966,122.6138,122.4676,122.5966,4254.0
2017-12-14 10:15:00,142.67,142.7,142.33,142.38,8087.0,122.6482,122.674,122.3559,122.3989,8087.0
2017-12-14 10:20:00,142.39,142.39,142.2,142.39,3092.0,122.4075,122.4075,122.2441,122.4075,3092.0
2017-12-14 10:25:00,142.46,142.68,142.36,142.36,5690.0,122.4676,122.6568,122.3817,122.3817,5690.0
2017-12-14 10:30:00,142.42,142.57,142.34,142.51,9263.0,122.4333,122.5622,122.3645,122.5106,9263.0
2017-12-14 10:35:00,142.48,142.56,142.4,142.4,3420.0,122.4848,122.5536,122.4161,122.4161,3420.0
2017-12-14 10:40:00,142.36,142.39,142.24,142.28,4860.0,122.3817,122.4075,122.2785,122.3129,4860.0
2017-12-14 10:45:00,142.34,142.46,142.29,142.46,3000.0,122.3645,122.4676,122.3215,122.4676,3000.0
2017-12-14 10:50:00,142.48,142.48,142.33,142.41,2279.0,122.4848,122.4848,122.3559,122.4247,2279.0
2017-12-14 10:55:00,142.43,142.47,141.97,141.97,5804.0,122.4419,122.4762,122.0464,122.0464,5804.0
2017-12-14 11:00:00,141.96,142.08,141.96,141.99,3146.0,122.0378,122.141,122.0378,122.0636,3146.0
2017-12-14 11:05:00,142.05,142.23,142.02,142.08,6264.0,122.1152,122.2699,122.0894,122.141,6264.0
2017-12-14 11:10:00,142.13,142.31,142.01,142.05,31599.0,122.184,122.3387,122.0808,122.1152,31599.0
2017-12-14 11:15:00,141.96,141.97,141.72,141.8,26601.0,122.0378,122.0464,121.8315,121.9003,26601.0
2017-12-14 11:20:00,141.92,142.05,141.92,142.0,2590.0,122.0034,122.1152,122.0034,122.0722,2590.0
2017-12-14 11:25:00,142.0,142.11,141.89,142.11,2123.0,122.0722,122.1668,121.9776,122.1668,2123.0
2017-12-14 11:30:00,142.05,142.12,141.98,142.03,3157.0,122.1152,122.1754,122.055,122.098,3157.0
2017-12-14 11:35:00,142.07,142.25,142.01,142.23,4240.0,122.1324,122.2871,122.0808,122.2699,4240.0
2017-12-14 11:40:00,142.26,142.27,142.2,142.23,21614.0,122.2957,122.3043,122.2441,122.2699,21614.0
2017-12-14 11:45:00,142.19,142.26,141.9,141.92,3376.0,122.2355,122.2957,121.9862,122.0034,3376.0
2017-12-14 11:50:00,141.88,142.03,141.82,141.97,3226.0,121.969,122.098,121.9175,122.0464,3226.0
2017-12-14 11:55:00,142.03,142.12,141.9,141.91,4042.0,122.098,122.1754,121.9862,121.9948,4042.0
2017-12-14 12:00:00,141.86,142.02,141.84,142.02,4557.0,121.9518,122.0894,121.9347,122.0894,4557.0
2017-12-14 12:05:00,142.01,142.02,141.82,141.85,45116.0,122.0808,122.0894,121.9175,121.9433,45116.0
2017-12-14 12:10:00,141.83,141.91,141.73,141.77,5704.0,121.9261,121.9948,121.8401,121.8745,5704.0
2017-12-14 12:15:00,141.81,141.87,141.68,141.68,9027.0,121.9089,121.9604,121.7971,121.7971,9027.0
2017-12-14 12:20:00,141.76,141.79,141.67,141.67,2187.0,121.8659,121.8917,121.7885,121.7885,2187.0
2017-12-14 12:25:00,141.76,141.77,141.64,141.64,3407.0,121.8659,121.8745,121.7627,121.7627,3407.0
2017-12-14 12:30:00,141.6,141.6,141.52,141.52,3191.0,121.7283,121.7283,121.6596,121.6596,3191.0
2017-12-14 12:35:00,141.52,141.6,141.46,141.6,5735.0,121.6596,121.7283,121.608,121.7283,5735.0
2017-12-14 12:40:00,141.55,141.61,141.55,141.61,1035.0,121.6854,121.7369,121.6854,121.7369,1035.0
2017-12-14 12:45:00,141.57,141.57,141.5,141.57,1899.0,121.7025,121.7025,121.6424,121.7025,1899.0
2017-12-14 12:50:00,141.5,141.51,141.41,141.5,5096.0,121.6424,121.651,121.565,121.6424,5096.0
2017-12-14 12:55:00,141.51,141.53,141.4,141.49,18400.0,121.651,121.6682,121.5564,121.6338,18400.0
2017-12-14 13:00:00,141.43,141.52,141.39,141.48,4009.0,121.5822,121.6596,121.5478,121.6252,4009.0
2017-12-14 13:05:00,141.43,141.52,141.39,141.4,3563.0,121.5822,121.6596,121.5478,121.5564,3563.0
2017-12-14 13:10:00,141.38,141.4,141.23,141.24,7524.0,121.5392,121.5564,121.4103,121.4189,7524.0
2017-12-14 13:15:00,141.23,141.41,141.2,141.27,6424.0,121.4103,121.565,121.3845,121.4446,6424.0
2017-12-14 13:20:00,141.35,141.36,141.18,141.28,8364.0,121.5134,121.522,121.3673,121.4532,8364.0
2017-12-14 13:25:00,141.27,141.44,141.27,141.43,3000.0,121.4446,121.5908,121.4446,121.5822,3000.0
2017-12-14 13:30:00,141.5,141.55,141.32,141.35,9733.0,121.6424,121.6854,121.4876,121.5134,9733.0
2017-12-14 13:35:00,141.34,141.37,141.25,141.3,7705.0,121.5048,121.5306,121.4275,121.4704,7705.0
2017-12-14 13:40:00,141.32,141.34,141.09,141.09,5069.0,121.4876,121.5048,121.2899,121.2899,5069.0
2017-12-14 13:45:00,141.13,141.2,141.08,141.13,4726.0,121.3243,121.3845,121.2813,121.3243,4726.0
2017-12-14 13:50:00,141.17,141.28,141.1,141.1,5602.0,121.3587,121.4532,121.2985,121.2985,5602.0
2017-12-14 13:55:00,141.11,141.18,140.96,141.03,7270.0,121.3071,121.3673,121.1782,121.2383,7270.0
2017-12-14 14:00:00,140.94,141.19,140.87,141.09,7210.0,121.161,121.3759,121.1008,121.2899,7210.0
2017-12-14 14:05:00,141.1,141.23,141.02,141.17,11348.0,121.2985,121.4103,121.2297,121.3587,11348.0
2017-12-14 14:10:00,141.14,141.17,141.05,141.07,4732.0,121.3329,121.3587,121.2555,121.2727,4732.0
2017-12-14 14:15:00,141.11,141.26,141.05,141.09,5722.0,121.3071,121.4361,121.2555,121.2899,5722.0
2017-12-14 14:20:00,141.13,141.13,140.82,140.82,24892.0,121.3243,121.3243,121.0578,121.0578,24892.0
2017-12-14 14:25:00,140.82,140.95,140.62,140.62,16767.0,121.0578,121.1696,120.8859,120.8859,16767.0
2017-12-14 14:30:00,140.63,140.92,140.63,140.68,6584.0,120.8945,121.1438,120.8945,120.9374,6584.0
2017-12-14 14:35:00,140.69,140.8,140.67,140.71,3871.0,120.946,121.0406,120.9288,120.9632,3871.0
2017-12-14 14:40:00,140.71,140.76,140.52,140.59,5096.0,120.9632,121.0062,120.7999,120.8601,5096.0
2017-12-14 14:45:00,140.63,140.75,140.56,140.6,5587.0,120.8945,120.9976,120.8343,120.8687,5587.0
2017-12-14 14:50:00,140.69,140.88,140.64,140.78,11439.0,120.946,121.1094,120.9031,121.0234,11439.0
2017-12-14 14:55:00,140.83,141.01,140.78,140.94,7550.0,121.0664,121.2211,121.0234,121.161,7550.0
2017-12-14 15:00:00,140.89,140.97,140.79,140.79,4441.0,121.118,121.1867,121.032,121.032,4441.0
2017-12-14 15:05:00,140.8,140.87,140.75,140.8,12842.0,121.0406,121.1008,120.9976,121.0406,12842.0
2017-12-14 15:10:00,140.85,140.94,140.82,140.85,7552.0,121.0836,121.161,121.0578,121.0836,7552.0
2017-12-14 15:15:00,140.86,140.93,140.75,140.91,11989.0,121.0922,121.1524,120.9976,121.1352,11989.0
2017-12-14 15:20:00,140.91,141.05,140.91,141.02,8768.0,121.1352,121.2555,121.1352,121.2297,8768.0
2017-12-14 15:25:00,141.02,141.07,140.93,140.98,7735.0,121.2297,121.2727,121.1524,121.1953,7735.0
2017-12-14 15:30:00,141.04,141.08,140.97,141.0,22999.0,121.2469,121.2813,121.1867,121.2125,22999.0
2017-12-14 15:35:00,141.03,141.18,140.99,141.14,14182.0,121.2383,121.3673,121.2039,121.3329,14182.0
2017-12-14 15:40:00,141.17,141.29,141.15,141.16,14986.0,121.3587,121.4618,121.3415,121.3501,14986.0
2017-12-14 15:45:00,141.18,141.26,141.11,141.11,17141.0,121.3673,121.4361,121.3071,121.3071,17141.0
2017-12-14 15:50:00,141.11,141.17,140.98,141.12,21383.0,121.3071,121.3587,121.1953,121.3157,21383.0
2017-12-14 15:55:00,141.13,141.14,140.83,140.86,52023.0,121.3243,121.3329,121.0664,121.0922,52023.0
2017-12-15 09:30:00,139.88,139.88,138.51,139.25,334638.0,120.2497,120.2497,119.072,119.7081,334638.0
2017-12-15 09:35:00,139.16,139.56,138.5,139.21,86948.0,119.6308,119.9746,119.0634,119.6737,86948.0
2017-12-15 09:40:00,139.17,140.01,138.97,139.9,45189.0,119.6394,120.3615,119.4674,120.2669,45189.0
2017-12-15 09:45:00,139.89,140.8,139.65,140.57,29885.0,120.2583,121.0406,120.052,120.8429,29885.0
2017-12-15 09:50:00,140.5,140.63,140.12,140.32,20992.0,120.7827,120.8945,120.456,120.628,20992.0
2017-12-15 09:55:00,140.22,140.22,139.51,139.51,30314.0,120.542,120.542,119.9316,119.9316,30314.0
2017-12-15 10:00:00,139.55,140.09,139.53,139.91,22305.0,119.966,120.4302,119.9488,120.2755,22305.0
2017-12-15 10:05:00,139.86,139.86,139.42,139.61,12980.0,120.2325,120.2325,119.8543,120.0176,12980.0
2017-12-15 10:10:00,139.61,139.84,139.58,139.68,19621.0,120.0176,120.2153,119.9918,120.0778,19621.0
2017-12-15 10:15:00,139.71,140.46,139.66,140.25,48064.0,120.1036,120.7483,120.0606,120.5678,48064.0
2017-12-15 10:20:00,140.32,140.56,140.19,140.37,23531.0,120.628,120.8343,120.5162,120.671,23531.0
2017-12-15 10:25:00,140.41,140.41,140.02,140.15,17863.0,120.7053,120.7053,120.3701,120.4818,17863.0
2017-12-15 10:30:00,140.07,140.56,140.06,140.53,24341.0,120.4131,120.8343,120.4045,120.8085,24341.0
2017-12-15 10:35:00,140.49,140.89,140.47,140.75,11554.0,120.7741,121.118,120.7569,120.9976,11554.0
2017-12-15 10:40:00,140.71,141.47,140.69,141.33,29069.0,120.9632,121.6166,120.946,121.4962,29069.0
2017-12-15 10:45:00,141.34,141.4,140.75,140.84,15356.0,121.5048,121.5564,120.9976,121.075,15356.0
2017-12-15 10:50:00,140.77,140.82,140.61,140.73,8920.0,121.0148,121.0578,120.8773,120.9804,8920.0
2017-12-15 10:55:00,140.74,140.87,140.3,140.3,9123.0,120.989,121.1008,120.6108,120.6108,9123.0
2017-12-15 11:00:00,140.4,140.68,140.35,140.59,17526.0,120.6967,120.9374,120.6538,120.8601,17526.0
2017-12-15 11:05:00,140.59,140.63,140.46,140.51,10566.0,120.8601,120.8945,120.7483,120.7913,10566.0
2017-12-15 11:10:00,140.48,140.82,140.48,140.82,13933.0,120.7655,121.0578,120.7655,121.0578,13933.0
2017-12-15 11:15:00,140.78,140.81,140.65,140.75,11258.0,121.0234,121.0492,120.9117,120.9976,11258.0
2017-12-15 11:20:00,140.77,140.94,140.71,140.81,7332.0,121.0148,121.161,120.9632,121.0492,7332.0
2017-12-15 11:25:00,140.81,141.41,140.72,141.28,15421.0,121.0492,121.565,120.9718,121.4532,15421.0
2017-12-15 11:30:00,141.25,141.28,141.07,141.11,7922.0,121.4275,121.4532,121.2727,121.3071,7922.0
2017-12-15 11:35:00,141.07,141.09,140.86,140.86,9746.0,121.2727,121.2899,121.0922,121.0922,9746.0
2017-12-15 11:40:00,140.85,140.98,140.73,140.79,14897.0,121.0836,121.1953,120.9804,121.032,14897.0
2017-12-15 11:45:00,140.75,140.84,140.65,140.79,12897.0,120.9976,121.075,120.9117,121.032,12897.0
2017-12-15 11:50:00,140.73,140.79,140.6,140.67,8322.0,120.9804,121.032,120.8687,120.9288,8322.0
2017-12-15 11:55:00,140.67,140.93,140.66,140.79,12046.0,120.9288,121.1524,120.9203,121.032,12046.0
2017-12-15 12:00:00,140.69,140.75,140.62,140.67,11822.0,120.946,120.9976,120.8859,120.9288,11822.0
2017-12-15 12:05:00,140.7,140.79,140.47,140.61,9816.0,120.9546,121.032,120.7569,120.8773,9816.0
2017-12-15 12:10:00,140.63,140.79,140.63,140.67,3649.0,120.8945,121.032,120.8945,120.9288,3649.0
2017-12-15 12:15:00,140.67,140.82,140.66,140.82,7100.0,120.9288,121.0578,120.9203,121.0578,7100.0
2017-12-15 12:20:00,140.8,140.93,140.78,140.89,3526.0,121.0406,121.1524,121.0234,121.118,3526.0
2017-12-15 12:25:00,140.87,140.9,140.69,140.73,7059.0,121.1008,121.1266,120.946,120.9804,7059.0
2017-12-15 12:30:00,140.71,140.79,140.67,140.74,5004.0,120.9632,121.032,120.9288,120.989,5004.0
2017-12-15 12:35:00,140.8,140.91,140.76,140.91,4613.0,121.0406,121.1352,121.0062,121.1352,4613.0
2017-12-15 12:40:00,140.95,141.34,140.95,141.34,2078.0,121.1696,121.5048,121.1696,121.5048,2078.0
2017-12-15 12:45:00,141.29,141.36,141.24,141.36,2309.0,121.4618,121.522,121.4189,121.522,2309.0
2017-12-15 12:50:00,141.39,141.58,141.33,141.38,6581.0,121.5478,121.7111,121.4962,121.5392,6581.0
2017-12-15 12:55:00,141.37,141.45,141.34,141.42,1884.0,121.5306,121.5994,121.5048,121.5736,1884.0
2017-12-15 13:00:00,141.4,141.48,141.35,141.44,3420.0,121.5564,121.6252,121.5134,121.5908,3420.0
2017-12-15 13:05:00,141.39,141.43,141.1,141.17,5893.0,121.5478,121.5822,121.2985,121.3587,5893.0
2017-12-15 13:10:00,141.13,141.15,141.04,141.08,5086.0,121.3243,121.3415,121.2469,121.2813,5086.0
2017-12-15 13:15:00,141.03,141.16,140.97,141.04,5937.0,121.2383,121.3501,121.1867,121.2469,5937.0
2017-12-15 13:20:00,141.05,141.11,141.02,141.07,6686.0,121.2555,121.3071,121.2297,121.2727,6686.0
2017-12-15 13:25:00,141.04,141.13,141.02,141.11,3600.0,121.2469,121.3243,121.2297,121.3071,3600.0
2017-12-15 13:30:00,141.12,141.26,141.09,141.18,7848.0,121.3157,121.4361,121.2899,121.3673,7848.0
2017-12-15 13:35:00,141.19,141.45,141.17,141.45,10686.0,121.3759,121.5994,121.3587,121.5994,10686.0
2017-12-15 13:40:00,141.44,141.44,141.31,141.38,5442.0,121.5908,121.5908,121.479,121.5392,5442.0
2017-12-15 13:45:00,141.38,141.57,141.35,141.57,7843.0,121.5392,121.7025,121.5134,121.7025,7843.0
2017-12-15 13:50:00,141.59,141.62,141.5,141.59,9255.0,121.7197,121.7455,121.6424,121.7197,9255.0
2017-12-15 13:55:00,141.58,141.62,141.33,141.34,14264.0,121.7111,121.7455,121.4962,121.5048,14264.0
2017-12-15 14:00:00,141.36,141.45,141.21,141.33,6520.0,121.522,121.5994,121.3931,121.4962,6520.0
2017-12-15 14:05:00,141.29,141.33,141.26,141.33,4997.0,121.4618,121.4962,121.4361,121.4962,4997.0
2017-12-15 14:10:00,141.35,141.4,141.22,141.26,5950.0,121.5134,121.5564,121.4017,121.4361,5950.0
2017-12-15 14:15:00,141.28,141.5,141.25,141.49,8050.0,121.4532,121.6424,121.4275,121.6338,8050.0
2017-12-15 14:20:00,141.44,141.56,141.26,141.28,8708.0,121.5908,121.694,121.4361,121.4532,8708.0
2017-12-15 14:25:00,141.21,141.3,141.09,141.09,8200.0,121.3931,121.4704,121.2899,121.2899,8200.0
2017-12-15 14:30:00,141.05,141.45,141.05,141.44,6760.0,121.2555,121.5994,121.2555,121.5908,6760.0
2017-12-15 14:35:00,141.41,141.44,141.28,141.44,2855.0,121.565,121.5908,121.4532,121.5908,2855.0
2017-12-15 14:40:00,141.44,141.44,141.32,141.34,7514.0,121.5908,121.5908,121.4876,121.5048,7514.0
2017-12-15 14:45:00,141.31,141.5,141.31,141.5,3750.0,121.479,121.6424,121.479,121.6424,3750.0
2017-12-15 14:50:00,141.48,141.55,141.28,141.45,15556.0,121.6252,121.6854,121.4532,121.5994,15556.0
2017-12-15 14:55:00,141.4,141.4,141.2,141.27,12415.0,121.5564,121.5564,121.3845,121.4446,12415.0
2017-12-15 15:00:00,141.29,141.46,141.25,141.39,10073.0,121.4618,121.608,121.4275,121.5478,10073.0
2017-12-15 15:05:00,141.41,141.53,141.34,141.42,6374.0,121.565,121.6682,121.5048,121.5736,6374.0
2017-12-15 15:10:00,141.39,141.45,141.29,141.3,12638.0,121.5478,121.5994,121.4618,121.4704,12638.0
2017-12-15 15:15:00,141.31,141.39,141.27,141.34,8230.0,121.479,121.5478,121.4446,121.5048,8230.0
2017-12-15 15:20:00,141.3,141.33,141.17,141.19,6548.0,121.4704,121.4962,121.3587,121.3759,6548.0
2017-12-15 15:25:00,141.19,141.32,141.18,141.32,13045.0,121.3759,121.4876,121.3673,121.4876,13045.0
2017-12-15 15:30:00,141.28,141.44,141.26,141.36,17804.0,121.4532,121.5908,121.4361,121.522,17804.0
2017-12-15 15:35:00,141.29,141.29,141.04,141.1,16779.0,121.4618,121.4618,121.2469,121.2985,16779.0
2017-12-15 15:40:00,141.1,141.29,141.08,141.22,30746.0,121.2985,121.4618,121.2813,121.4017,30746.0
2017-12-15 15:45:00,141.24,141.31,140.95,141.2,35485.0,121.4189,121.479,121.1696,121.3845,35485.0
2017-12-15 15:50:00,141.21,141.33,141.04,141.16,43100.0,121.3931,121.4962,121.2469,121.3501,43100.0
2017-12-15 15:55:00,141.17,141.2,140.94,141.11,96632.0,121.3587,121.3845,121.161,121.3071,96632.0
2017-12-18 09:30:00,142.45,142.47,141.03,141.62,80105.0,122.4591,122.4762,121.2383,121.7455,80105.0
2017-12-18 09:35:00,141.62,142.38,141.37,142.38,79678.0,121.7455,122.3989,121.5306,122.3989,79678.0
2017-12-18 09:40:00,142.3,142.79,142.0,142.48,32966.0,122.3301,122.7513,122.0722,122.4848,32966.0
2017-12-18 09:45:00,142.47,142.62,142.02,142.15,8742.0,122.4762,122.6052,122.0894,122.2012,8742.0
2017-12-18 09:50:00,142.12,142.47,142.04,142.04,8268.0,122.1754,122.4762,122.1066,122.1066,8268.0
2017-12-18 09:55:00,142.13,142.57,142.08,142.57,11411.0,122.184,122.5622,122.141,122.5622,11411.0
2017-12-18 10:00:00,142.58,142.59,142.14,142.22,11774.0,122.5708,122.5794,122.1926,122.2613,11774.0
2017-12-18 10:05:00,142.23,142.43,142.03,142.43,14186.0,122.2699,122.4419,122.098,122.4419,14186.0
2017-12-18 10:10:00,142.41,142.77,142.41,142.77,16008.0,122.4247,122.7341,122.4247,122.7341,16008.0
2017-12-18 10:15:00,142.81,142.83,142.51,142.52,17767.0,122.7685,122.7857,122.5106,122.5192,17767.0
2017-12-18 10:20:00,142.47,142.5,142.24,142.32,14873.0,122.4762,122.502,122.2785,122.3473,14873.0
2017-12-18 10:25:00,142.3,142.36,142.1,142.28,27940.0,122.3301,122.3817,122.1582,122.3129,27940.0
2017-12-18 10:30:00,142.36,142.79,142.27,142.6,12788.0,122.3817,122.7513,122.3043,122.588,12788.0
2017-12-18 10:35:00,142.52,142.66,142.47,142.56,13125.0,122.5192,122.6396,122.4762,122.5536,13125.0
2017-12-18 10:40:00,142.56,143.04,142.54,143.0,10819.0,122.5536,122.9663,122.5364,122.9319,10819.0
2017-12-18 10:45:00,142.97,143.02,142.85,142.96,5096.0,122.9061,122.9491,122.8029,122.8975,5096.0
2017-12-18 10:50:00,142.95,143.2,142.91,143.05,15037.0,122.8889,123.1038,122.8545,122.9748,15037.0
2017-12-18 10:55:00,143.01,143.05,142.72,142.82,4492.0,122.9405,122.9748,122.6912,122.7771,4492.0
2017-12-18 11:00:00,142.79,142.84,142.4,142.48,13369.0,122.7513,122.7943,122.4161,122.4848,13369.0
2017-12-18 11:05:00,142.47,142.5,142.26,142.27,13295.0,122.4762,122.502,122.2957,122.3043,13295.0
2017-12-18 11:10:00,142.33,142.71,142.29,142.71,10208.0,122.3559,122.6826,122.3215,122.6826,10208.0
2017-12-18 11:15:00,142.69,142.7,142.37,142.4,8399.0,122.6654,122.674,122.3903,122.4161,8399.0
2017-12-18 11:20:00,142.43,142.49,142.32,142.34,6174.0,122.4419,122.4934,122.3473,122.3645,6174.0
2017-12-18 11:25:00,142.39,142.42,142.19,142.2,5375.0,122.4075,122.4333,122.2355,122.2441,5375.0
2017-12-18 11:30:00,142.23,142.69,142.18,142.69,8192.0,122.2699,122.6654,122.2269,122.6654,8192.0
2017-12-18 11:35:00,142.64,142.77,142.58,142.77,5637.0,122.6224,122.7341,122.5708,122.7341,5637.0
2017-12-18 11:40:00,142.81,142.88,142.57,142.58,6498.0,122.7685,122.8287,122.5622,122.5708,6498.0
2017-12-18 11:45:00,142.59,142.63,142.48,142.5,5247.0,122.5794,122.6138,122.4848,122.502,5247.0
2017-12-18 11:50:00,142.45,142.56,142.35,142.47,11286.0,122.4591,122.5536,122.3731,122.4762,11286.0
2017-12-18 11:55:00,142.51,142.56,142.29,142.46,11699.0,122.5106,122.5536,122.3215,122.4676,11699.0
2017-12-18 12:00:00,142.47,142.78,142.47,142.78,9685.0,122.4762,122.7427,122.4762,122.7427,9685.0
2017-12-18 12:05:00,142.76,142.84,142.55,142.56,15430.0,122.7255,122.7943,122.545,122.5536,15430.0
2017-12-18 12:10:00,142.49,142.64,142.47,142.56,20666.0,122.4934,122.6224,122.4762,122.5536,20666.0
2017-12-18 12:15:00,142.61,142.89,142.5,142.84,16519.0,122.5966,122.8373,122.502,122.7943,16519.0
2017-12-18 12:20:00,142.83,142.98,142.76,142.97,8316.0,122.7857,122.9147,122.7255,122.9061,8316.0
2017-12-18 12:25:00,143.0,143.15,142.82,143.03,36793.0,122.9319,123.0608,122.7771,122.9577,36793.0
2017-12-18 12:30:00,143.06,143.16,143.03,143.12,6473.0,122.9834,123.0694,122.9577,123.035,6473.0
2017-12-18 12:35:00,143.11,143.16,142.97,143.06,6037.0,123.0264,123.0694,122.9061,122.9834,6037.0
2017-12-18 12:40:00,143.1,143.22,143.05,143.2,14024.0,123.0178,123.121,122.9748,123.1038,14024.0
2017-12-18 12:45:00,143.22,143.24,142.99,143.06,8181.0,123.121,123.1382,122.9233,122.9834,8181.0
2017-12-18 12:50:00,143.1,143.1,142.82,142.91,11933.0,123.0178,123.0178,122.7771,122.8545,11933.0
2017-12-18 12:55:00,142.92,142.92,142.82,142.9,9790.0,122.8631,122.8631,122.7771,122.8459,9790.0
2017-12-18 13:00:00,142.94,143.02,142.8,142.83,8715.0,122.8803,122.9491,122.7599,122.7857,8715.0
2017-12-18 13:05:00,142.84,143.0,142.78,143.0,13224.0,122.7943,122.9319,122.7427,122.9319,13224.0
2017-12-18 13:10:00,142.97,143.14,142.89,143.11,11692.0,122.9061,123.0522,122.8373,123.0264,11692.0
2017-12-18 13:15:00,143.18,143.24,142.92,142.96,5987.0,123.0866,123.1382,122.8631,122.8975,5987.0
2017-12-18 13:20:00,143.05,143.13,142.9,143.03,7465.0,122.9748,123.0436,122.8459,122.9577,7465.0
2017-12-18 13:25:00,143.04,143.06,142.94,143.01,4471.0,122.9663,122.9834,122.8803,122.9405,4471.0
2017-12-18 13:30:00,143.0,143.04,142.91,142.98,7036.0,122.9319,122.9663,122.8545,122.9147,7036.0
2017-12-18 13:35:00,142.96,143.06,142.79,142.88,10575.0,122.8975,122.9834,122.7513,122.8287,10575.0
2017-12-18 13:40:00,142.91,143.03,142.81,142.97,9097.0,122.8545,122.9577,122.7685,122.9061,9097.0
2017-12-18 13:45:00,142.95,143.05,142.82,143.05,9200.0,122.8889,122.9748,122.7771,122.9748,9200.0
2017-12-18 13:50:00,143.02,143.06,142.9,142.93,12117.0,122.9491,122.9834,122.8459,122.8717,12117.0
2017-12-18 13:55:00,143.0,143.12,142.93,142.94,9720.0,122.9319,123.035,122.8717,122.8803,9720.0
2017-12-18 14:00:00,143.01,143.17,142.96,143.17,9407.0,122.9405,123.078,122.8975,123.078,9407.0
2017-12-18 14:05:00,143.17,143.22,142.89,143.12,33911.0,123.078,123.121,122.8373,123.035,33911.0
2017-12-18 14:10:00,143.18,143.39,142.79,143.3,19617.0,123.0866,123.2671,122.7513,123.1898,19617.0
2017-12-18 14:15:00,143.31,143.56,143.26,143.51,17914.0,123.1984,123.4133,123.1554,123.3703,17914.0
2017-12-18 14:20:00,143.46,143.51,143.28,143.37,13813.0,123.3273,123.3703,123.1726,123.2499,13813.0
2017-12-18 14:25:00,143.3,143.43,143.14,143.43,14680.0,123.1898,123.3015,123.0522,123.3015,14680.0
2017-12-18 14:30:00,143.44,143.61,143.3,143.47,17335.0,123.3101,123.4563,123.1898,123.3359,17335.0
2017-12-18 14:35:00,143.51,143.59,143.42,143.53,18032.0,123.3703,123.4391,123.2929,123.3875,18032.0
2017-12-18 14:40:00,143.52,143.53,143.27,143.29,13609.0,123.3789,123.3875,123.164,123.1812,13609.0
2017-12-18 14:45:00,143.33,143.39,143.22,143.27,15259.0,123.2156,123.2671,123.121,123.164,15259.0
2017-12-18 14:50:00,143.3,143.39,143.22,143.34,37055.0,123.1898,123.2671,123.121,123.2242,37055.0
2017-12-18 14:55:00,143.39,143.42,143.3,143.34,24403.0,123.2671,123.2929,123.1898,123.2242,24403.0
2017-12-18 15:00:00,143.34,143.71,143.34,143.56,18706.0,123.2242,123.5422,123.2242,123.4133,18706.0
2017-12-18 15:05:00,143.64,143.85,143.52,143.85,12943.0,123.482,123.6626,123.3789,123.6626,12943.0
2017-12-18 15:10:00,143.86,143.92,143.69,143.84,21467.0,123.6712,123.7228,123.525,123.654,21467.0
2017-12-18 15:15:00,143.83,143.88,143.66,143.77,21616.0,123.6454,123.6884,123.4992,123.5938,21616.0
2017-12-18 15:20:00,143.77,143.81,143.6,143.6,17742.0,123.5938,123.6282,123.4477,123.4477,17742.0
2017-12-18 15:25:00,143.62,143.74,143.48,143.48,20222.0,123.4649,123.568,123.3445,123.3445,20222.0
2017-12-18 15:30:00,143.47,143.73,143.47,143.55,17908.0,123.3359,123.5594,123.3359,123.4047,17908.0
2017-12-18 15:35:00,143.55,143.64,143.42,143.62,24639.0,123.4047,123.482,123.2929,123.4649,24639.0
2017-12-18 15:40:00,143.6,143.8,143.59,143.78,26508.0,123.4477,123.6196,123.4391,123.6024,26508.0
2017-12-18 15:45:00,143.8,143.82,143.59,143.62,45360.0,123.6196,123.6368,123.4391,123.4649,45360.0
2017-12-18 15:50:00,143.61,143.65,143.42,143.65,55459.0,123.4563,123.4906,123.2929,123.4906,55459.0
2017-12-18 15:55:00,143.64,143.77,143.57,143.67,107400.0,123.482,123.5938,123.4219,123.5078,107400.0
2017-12-19 09:30:00,144.35,144.63,142.79,143.32,143852.0,124.0924,124.3331,122.7513,123.207,143852.0
2017-12-19 09:35:00,143.5,143.5,143.1,143.38,18761.0,123.3617,123.3617,123.0178,123.2585,18761.0
2017-12-19 09:40:00,143.15,143.65,143.13,143.65,28718.0,123.0608,123.4906,123.0436,123.4906,28718.0
2017-12-19 09:45:00,143.58,143.63,143.0,143.0,11365.0,123.4305,123.4735,122.9319,122.9319,11365.0
2017-12-19 09:50:00,142.94,143.23,142.94,143.0,6196.0,122.8803,123.1296,122.8803,122.9319,6196.0
2017-12-19 09:55:00,143.0,143.55,142.85,143.54,6100.0,122.9319,123.4047,122.8029,123.3961,6100.0
2017-12-19 10:00:00,143.4,143.45,142.83,142.83,9258.0,123.2757,123.3187,122.7857,122.7857,9258.0
2017-12-19 10:05:00,142.85,143.15,142.82,143.1,12951.0,122.8029,123.0608,122.7771,123.0178,12951.0
2017-12-19 10:10:00,143.02,143.21,142.93,143.14,5599.0,122.9491,123.1124,122.8717,123.0522,5599.0
2017-12-19 10:15:00,143.13,143.16,142.71,143.1,9853.0,123.0436,123.0694,122.6826,123.0178,9853.0
2017-12-19 10:20:00,143.0,143.09,142.8,143.09,6851.0,122.9319,123.0092,122.7599,123.0092,6851.0
2017-12-19 10:25:00,143.04,143.24,142.98,143.12,10696.0,122.9663,123.1382,122.9147,123.035,10696.0
2017-12-19 10:30:00,143.14,143.24,142.83,142.99,14802.0,123.0522,123.1382,122.7857,122.9233,14802.0
2017-12-19 10:35:00,143.07,143.13,142.62,142.74,9100.0,122.992,123.0436,122.6052,122.7084,9100.0
2017-12-19 10:40:00,142.74,142.74,142.55,142.6,13064.0,122.7084,122.7084,122.545,122.588,13064.0
2017-12-19 10:45:00,142.6,142.92,142.57,142.8,7953.0,122.588,122.8631,122.5622,122.7599,7953.0
2017-12-19 10:50:00,142.74,143.01,142.73,143.0,5099.0,122.7084,122.9405,122.6998,122.9319,5099.0
2017-12-19 10:55:00,143.0,143.2,142.97,143.16,6830.0,122.9319,123.1038,122.9061,123.0694,6830.0
2017-12-19 11:00:00,143.17,143.37,143.13,143.13,12135.0,123.078,123.2499,123.0436,123.0436,12135.0
2017-12-19 11:05:00,143.17,143.36,143.12,143.36,4878.0,123.078,123.2413,123.035,123.2413,4878.0
2017-12-19 11:10:00,143.33,143.58,143.26,143.46,7256.0,123.2156,123.4305,123.1554,123.3273,7256.0
2017-12-19 11:15:00,143.52,143.72,143.51,143.66,17211.0,123.3789,123.5508,123.3703,123.4992,17211.0
2017-12-19 11:20:00,143.64,143.64,143.21,143.39,7685.0,123.482,123.482,123.1124,123.2671,7685.0
2017-12-19 11:25:00,143.33,143.46,143.3,143.3,2736.0,123.2156,123.3273,123.1898,123.1898,2736.0
2017-12-19 11:30:00,143.34,143.39,143.17,143.17,6093.0,123.2242,123.2671,123.078,123.078,6093.0
2017-12-19 11:35:00,143.22,143.35,143.22,143.27,1700.0,123.121,123.2327,123.121,123.164,1700.0
2017-12-19 11:40:00,143.27,143.37,143.24,143.25,8499.0,123.164,123.2499,123.1382,123.1468,8499.0
2017-12-19 11:45:00,143.31,143.46,143.23,143.46,3208.0,123.1984,123.3273,123.1296,123.3273,3208.0
2017-12-19 11:50:00,143.4,143.41,143.31,143.34,2480.0,123.2757,123.2843,123.1984,123.2242,2480.0
2017-12-19 11:55:00,143.31,143.37,143.21,143.28,3980.0,123.1984,123.2499,123.1124,123.1726,3980.0
2017-12-19 12:00:00,143.3,143.3,142.99,143.06,4850.0,123.1898,123.1898,122.9233,122.9834,4850.0
2017-12-19 12:05:00,143.05,143.21,143.05,143.05,4052.0,122.9748,123.1124,122.9748,122.9748,4052.0
2017-12-19 12:10:00,143.07,143.16,143.07,143.16,5170.0,122.992,123.0694,122.992,123.0694,5170.0
2017-12-19 12:15:00,143.18,143.35,143.11,143.33,6909.0,123.0866,123.2327,123.0264,123.2156,6909.0
2017-12-19 12:20:00,143.23,143.28,143.11,143.2,2134.0,123.1296,123.1726,123.0264,123.1038,2134.0
2017-12-19 12:25:00,143.19,143.36,143.1,143.33,3016.0,123.0952,123.2413,123.0178,123.2156,3016.0
2017-12-19 12:30:00,143.35,143.38,143.22,143.23,1220.0,123.2327,123.2585,123.121,123.1296,1220.0
2017-12-19 12:35:00,143.3,143.39,143.27,143.36,5808.0,123.1898,123.2671,123.164,123.2413,5808.0
2017-12-19 12:40:00,143.37,143.38,143.09,143.17,3192.0,123.2499,123.2585,123.0092,123.078,3192.0
2017-12-19 12:45:00,143.2,143.29,143.02,143.29,4671.0,123.1038,123.1812,122.9491,123.1812,4671.0
2017-12-19 12:50:00,143.2,143.44,143.03,143.38,4000.0,123.1038,123.3101,122.9577,123.2585,4000.0
2017-12-19 12:55:00,143.36,143.44,143.29,143.35,4167.0,123.2413,123.3101,123.1812,123.2327,4167.0
2017-12-19 13:00:00,143.36,143.54,143.34,143.53,10838.0,123.2413,123.3961,123.2242,123.3875,10838.0
2017-12-19 13:05:00,143.52,143.53,143.36,143.38,2223.0,123.3789,123.3875,123.2413,123.2585,2223.0
2017-12-19 13:10:00,143.38,143.57,143.38,143.57,4864.0,123.2585,123.4219,123.2585,123.4219,4864.0
2017-12-19 13:15:00,143.57,143.71,143.51,143.68,6257.0,123.4219,123.5422,123.3703,123.5164,6257.0
2017-12-19 13:20:00,143.68,143.68,143.4,143.5,4151.0,123.5164,123.5164,123.2757,123.3617,4151.0
2017-12-19 13:25:00,143.5,143.53,143.37,143.38,2394.0,123.3617,123.3875,123.2499,123.2585,2394.0
2017-12-19 13:30:00,143.42,143.53,143.4,143.52,3707.0,123.2929,123.3875,123.2757,123.3789,3707.0
2017-12-19 13:35:00,143.53,143.53,143.38,143.46,2674.0,123.3875,123.3875,123.2585,123.3273,2674.0
2017-12-19 13:40:00,143.41,143.43,143.26,143.37,3600.0,123.2843,123.3015,123.1554,123.2499,3600.0
2017-12-19 13:45:00,143.37,143.5,143.36,143.5,3080.0,123.2499,123.3617,123.2413,123.3617,3080.0
2017-12-19 13:50:00,143.47,143.54,143.47,143.51,4545.0,123.3359,123.3961,123.3359,123.3703,4545.0
2017-12-19 13:55:00,143.5,143.66,143.5,143.5,6426.0,123.3617,123.4992,123.3617,123.3617,6426.0
2017-12-19 14:00:00,143.5,143.59,143.41,143.47,6766.0,123.3617,123.4391,123.2843,123.3359,6766.0
2017-12-19 14:05:00,143.46,143.61,143.45,143.57,3034.0,123.3273,123.4563,123.3187,123.4219,3034.0
2017-12-19 14:10:00,143.64,143.67,143.47,143.59,3838.0,123.482,123.5078,123.3359,123.4391,3838.0
2017-12-19 14:15:00,143.58,143.61,143.5,143.57,4090.0,123.4305,123.4563,123.3617,123.4219,4090.0
2017-12-19 14:20:00,143.56,143.79,143.52,143.72,5376.0,123.4133,123.611,123.3789,123.5508,5376.0
2017-12-19 14:25:00,143.79,143.8,143.64,143.79,3137.0,123.611,123.6196,123.482,123.611,3137.0
2017-12-19 14:30:00,143.79,143.86,143.7,143.76,6055.0,123.611,123.6712,123.5336,123.5852,6055.0
2017-12-19 14:35:00,143.7,143.81,143.69,143.81,3457.0,123.5336,123.6282,123.525,123.6282,3457.0
2017-12-19 14:40:00,143.82,143.83,143.76,143.78,5903.0,123.6368,123.6454,123.5852,123.6024,5903.0
2017-12-19 14:45:00,143.77,143.83,143.7,143.83,3691.0,123.5938,123.6454,123.5336,123.6454,3691.0
2017-12-19 14:50:00,143.84,143.95,143.72,143.86,13389.0,123.654,123.7485,123.5508,123.6712,13389.0
2017-12-19 14:55:00,143.8,143.92,143.66,143.83,12620.0,123.6196,123.7228,123.4992,123.6454,12620.0
2017-12-19 15:00:00,143.71,143.71,143.4,143.4,7324.0,123.5422,123.5422,123.2757,123.2757,7324.0
2017-12-19 15:05:00,143.39,143.44,143.33,143.44,5580.0,123.2671,123.3101,123.2156,123.3101,5580.0
2017-12-19 15:10:00,143.42,143.58,143.41,143.54,11439.0,123.2929,123.4305,123.2843,123.3961,11439.0
2017-12-19 15:15:00,143.5,143.5,143.39,143.47,6255.0,123.3617,123.3617,123.2671,123.3359,6255.0
2017-12-19 15:20:00,143.48,143.65,143.44,143.6,4693.0,123.3445,123.4906,123.3101,123.4477,4693.0
2017-12-19 15:25:00,143.57,143.58,143.44,143.47,31131.0,123.4219,123.4305,123.3101,123.3359,31131.0
2017-12-19 15:30:00,143.5,143.67,143.47,143.67,12834.0,123.3617,123.5078,123.3359,123.5078,12834.0
2017-12-19 15:35:00,143.64,143.65,143.55,143.62,8188.0,123.482,123.4906,123.4047,123.4649,8188.0
2017-12-19 15:40:00,143.65,143.73,143.64,143.64,16548.0,123.4906,123.5594,123.482,123.482,16548.0
2017-12-19 15:45:00,143.64,143.64,143.51,143.58,23113.0,123.482,123.482,123.3703,123.4305,23113.0
2017-12-19 15:50:00,143.58,143.97,143.58,143.97,54271.0,123.4305,123.7657,123.4305,123.7657,54271.0
2017-12-19 15:55:00,143.95,144.01,143.7,143.73,115881.0,123.7485,123.8001,123.5336,123.5594,115881.0
2017-12-20 09:30:00,144.43,145.0,144.03,144.37,31771.0,124.1612,124.6512,123.8173,124.1096,31771.0
2017-12-20 09:35:00,144.34,144.55,144.16,144.17,6999.0,124.0838,124.2643,123.9291,123.9377,6999.0
2017-12-20 09:40:00,144.12,144.53,143.72,144.53,22764.0,123.8947,124.2472,123.5508,124.2472,22764.0
2017-12-20 09:45:00,144.5,144.91,144.08,144.45,19051.0,124.2214,124.5738,123.8603,124.1784,19051.0
2017-12-20 09:50:00,144.4,144.4,143.97,144.37,19587.0,124.1354,124.1354,123.7657,124.1096,19587.0
2017-12-20 09:55:00,144.32,144.44,144.18,144.44,13330.0,124.0666,124.1698,123.9463,124.1698,13330.0
2017-12-20 10:00:00,144.52,144.67,144.34,144.47,14409.0,124.2386,124.3675,124.0838,124.1956,14409.0
2017-12-20 10:05:00,144.47,144.48,144.09,144.09,15056.0,124.1956,124.2042,123.8689,123.8689,15056.0
2017-12-20 10:10:00,144.05,144.15,143.82,143.88,21501.0,123.8345,123.9205,123.6368,123.6884,21501.0
2017-12-20 10:15:00,143.87,144.05,143.69,143.74,8223.0,123.6798,123.8345,123.525,123.568,8223.0
2017-12-20 10:20:00,143.75,144.04,143.74,143.95,55540.0,123.5766,123.8259,123.568,123.7485,55540.0
2017-12-20 10:25:00,143.97,144.36,143.97,144.36,9270.0,123.7657,124.101,123.7657,124.101,9270.0
2017-12-20 10:30:00,144.32,144.32,144.05,144.24,5777.0,124.0666,124.0666,123.8345,123.9978,5777.0
2017-12-20 10:35:00,144.24,144.29,143.98,143.98,31117.0,123.9978,124.0408,123.7743,123.7743,31117.0
2017-12-20 10:40:00,144.02,144.08,143.88,143.96,5006.0,123.8087,123.8603,123.6884,123.7571,5006.0
2017-12-20 10:45:00,143.99,144.5,143.99,144.46,13826.0,123.7829,124.2214,123.7829,124.187,13826.0
2017-12-20 10:50:00,144.45,144.71,144.45,144.71,15778.0,124.1784,124.4019,124.1784,124.4019,15778.0
2017-12-20 10:55:00,144.68,144.95,144.65,144.95,8777.0,124.3761,124.6082,124.3503,124.6082,8777.0
2017-12-20 11:00:00,144.95,145.28,144.89,144.99,5586.0,124.6082,124.8919,124.5566,124.6426,5586.0
2017-12-20 11:05:00,145.02,145.23,145.01,145.22,16099.0,124.6684,124.8489,124.6598,124.8403,16099.0
2017-12-20 11:10:00,145.2,145.31,145.07,145.28,17837.0,124.8231,124.9177,124.7114,124.8919,17837.0
2017-12-20 11:15:00,145.27,145.39,145.03,145.07,17372.0,124.8833,124.9865,124.677,124.7114,17372.0
2017-12-20 11:20:00,145.09,145.11,144.52,144.7,25186.0,124.7286,124.7458,124.2386,124.3933,25186.0
2017-12-20 11:25:00,144.7,144.99,144.47,144.81,23343.0,124.3933,124.6426,124.1956,124.4879,23343.0
2017-12-20 11:30:00,144.85,144.89,144.69,144.89,6959.0,124.5222,124.5566,124.3847,124.5566,6959.0
2017-12-20 11:35:00,144.91,145.13,144.91,145.12,8028.0,124.5738,124.7629,124.5738,124.7544,8028.0
2017-12-20 11:40:00,145.1,145.21,144.95,144.95,3785.0,124.7372,124.8317,124.6082,124.6082,3785.0
2017-12-20 11:45:00,144.93,144.93,144.84,144.84,3332.0,124.591,124.591,124.5136,124.5136,3332.0
2017-12-20 11:50:00,144.83,144.84,144.69,144.78,20259.0,124.505,124.5136,124.3847,124.4621,20259.0
2017-12-20 11:55:00,144.81,144.99,144.69,144.9,38845.0,124.4879,124.6426,124.3847,124.5652,38845.0
2017-12-20 12:00:00,144.89,144.96,144.78,144.81,3753.0,124.5566,124.6168,124.4621,124.4879,3753.0
2017-12-20 12:05:00,144.81,144.92,144.78,144.92,3104.0,124.4879,124.5824,124.4621,124.5824,3104.0
2017-12-20 12:10:00,144.94,145.03,144.91,144.99,4042.0,124.5996,124.677,124.5738,124.6426,4042.0
2017-12-20 12:15:00,144.99,145.04,144.95,144.95,2426.0,124.6426,124.6856,124.6082,124.6082,2426.0
2017-12-20 12:20:00,144.95,144.99,144.85,144.95,5625.0,124.6082,124.6426,124.5222,124.6082,5625.0
2017-12-20 12:25:00,144.99,145.0,144.85,144.88,2325.0,124.6426,124.6512,124.5222,124.548,2325.0
2017-12-20 12:30:00,144.94,145.06,144.92,144.92,54905.0,124.5996,124.7028,124.5824,124.5824,54905.0
2017-12-20 12:35:00,144.94,145.05,144.75,144.75,331197.0,124.5996,124.6942,124.4363,124.4363,331197.0
2017-12-20 12:40:00,144.87,144.93,144.83,144.89,3210.0,124.5394,124.591,124.505,124.5566,3210.0
2017-12-20 12:45:00,144.88,145.01,144.87,145.0,4256.0,124.548,124.6598,124.5394,124.6512,4256.0
2017-12-20 12:50:00,144.98,144.98,144.87,144.95,2445.0,124.634,124.634,124.5394,124.6082,2445.0
2017-12-20 12:55:00,144.92,144.94,144.87,144.9,3629.0,124.5824,124.5996,124.5394,124.5652,3629.0
2017-12-20 13:00:00,144.9,145.04,144.9,144.99,3314.0,124.5652,124.6856,124.5652,124.6426,3314.0
2017-12-20 13:05:00,145.02,145.03,144.97,145.0,2100.0,124.6684,124.677,124.6254,124.6512,2100.0
2017-12-20 13:10:00,144.98,145.04,144.96,145.02,2515.0,124.634,124.6856,124.6168,124.6684,2515.0
2017-12-20 13:15:00,144.98,145.25,144.98,145.25,60484.0,124.634,124.8661,124.634,124.8661,60484.0
2017-12-20 13:20:00,145.13,145.37,145.12,145.35,4499.0,124.7629,124.9693,124.7544,124.9521,4499.0
2017-12-20 13:25:00,145.42,145.42,145.29,145.33,6430.0,125.0123,125.0123,124.9005,124.9349,6430.0
2017-12-20 13:30:00,145.31,145.33,145.25,145.25,5461.0,124.9177,124.9349,124.8661,124.8661,5461.0
2017-12-20 13:35:00,145.24,145.3,145.17,145.3,3147.0,124.8575,124.9091,124.7973,124.9091,3147.0
2017-12-20 13:40:00,145.25,145.33,145.25,145.26,4647.0,124.8661,124.9349,124.8661,124.8747,4647.0
2017-12-20 13:45:00,145.29,145.34,145.25,145.25,5153.0,124.9005,124.9435,124.8661,124.8661,5153.0
2017-12-20 13:50:00,145.27,145.27,145.02,145.04,4465.0,124.8833,124.8833,124.6684,124.6856,4465.0
2017-12-20 13:55:00,145.02,145.1,144.99,145.08,4205.0,124.6684,124.7372,124.6426,124.72,4205.0
2017-12-20 14:00:00,145.05,145.2,145.05,145.2,3967.0,124.6942,124.8231,124.6942,124.8231,3967.0
2017-12-20 14:05:00,145.19,145.2,145.02,145.08,7833.0,124.8145,124.8231,124.6684,124.72,7833.0
2017-12-20 14:10:00,145.08,145.19,145.08,145.15,4101.0,124.72,124.8145,124.72,124.7801,4101.0
2017-12-20 14:15:00,145.15,145.16,144.98,145.05,8241.0,124.7801,124.7887,124.634,124.6942,8241.0
2017-12-20 14:20:00,145.03,145.1,145.02,145.02,4162.0,124.677,124.7372,124.6684,124.6684,4162.0
2017-12-20 14:25:00,145.05,145.06,144.91,144.95,5029.0,124.6942,124.7028,124.5738,124.6082,5029.0
2017-12-20 14:30:00,144.92,145.1,144.92,145.08,5492.0,124.5824,124.7372,124.5824,124.72,5492.0
2017-12-20 14:35:00,145.08,145.24,145.07,145.22,9530.0,124.72,124.8575,124.7114,124.8403,9530.0
2017-12-20 14:40:00,145.19,145.27,145.17,145.19,9443.0,124.8145,124.8833,124.7973,124.8145,9443.0
2017-12-20 14:45:00,145.18,145.18,144.98,145.07,44694.0,124.8059,124.8059,124.634,124.7114,44694.0
2017-12-20 14:50:00,145.14,145.16,145.06,145.11,5012.0,124.7715,124.7887,124.7028,124.7458,5012.0
2017-12-20 14:55:00,145.1,145.25,145.07,145.19,2969.0,124.7372,124.8661,124.7114,124.8145,2969.0
2017-12-20 15:00:00,145.27,145.35,145.23,145.3,7418.0,124.8833,124.9521,124.8489,124.9091,7418.0
2017-12-20 15:05:00,145.28,145.35,145.23,145.24,7438.0,124.8919,124.9521,124.8489,124.8575,7438.0
2017-12-20 15:10:00,145.26,145.27,144.99,145.22,8684.0,124.8747,124.8833,124.6426,124.8403,8684.0
2017-12-20 15:15:00,145.22,145.27,145.13,145.14,12915.0,124.8403,124.8833,124.7629,124.7715,12915.0
2017-12-20 15:20:00,145.15,145.22,145.13,145.18,38815.0,124.7801,124.8403,124.7629,124.8059,38815.0
2017-12-20 15:25:00,145.18,145.32,145.13,145.31,10215.0,124.8059,124.9263,124.7629,124.9177,10215.0
2017-12-20 15:30:00,145.28,145.3,145.14,145.18,10766.0,124.8919,124.9091,124.7715,124.8059,10766.0
2017-12-20 15:35:00,145.16,145.33,145.14,145.32,24666.0,124.7887,124.9349,124.7715,124.9263,24666.0
2017-12-20 15:40:00,145.31,145.43,145.29,145.33,19655.0,124.9177,125.0208,124.9005,124.9349,19655.0
2017-12-20 15:45:00,145.35,145.36,145.29,145.35,35862.0,124.9521,124.9607,124.9005,124.9521,35862.0
2017-12-20 15:50:00,145.34,145.34,145.06,145.06,51860.0,124.9435,124.9435,124.7028,124.7028,51860.0
2017-12-20 15:55:00,145.07,145.09,144.79,144.84,99831.0,124.7114,124.7286,124.4707,124.5136,99831.0
2017-12-21 09:30:00,145.54,145.54,144.73,144.73,18256.0,125.1154,125.1154,124.4191,124.4191,18256.0
2017-12-21 09:35:00,144.75,144.75,143.78,143.97,4600.0,124.4363,124.4363,123.6024,123.7657,4600.0
2017-12-21 09:40:00,143.98,144.28,143.95,143.95,14901.0,123.7743,124.0322,123.7485,123.7485,14901.0
2017-12-21 09:45:00,143.79,143.99,143.55,143.75,18529.0,123.611,123.7829,123.4047,123.5766,18529.0
2017-12-21 09:50:00,143.77,143.8,143.38,143.49,14783.0,123.5938,123.6196,123.2585,123.3531,14783.0
2017-12-21 09:55:00,143.5,143.6,143.0,143.4,14054.0,123.3617,123.4477,122.9319,123.2757,14054.0
2017-12-21 10:00:00,143.03,143.42,143.03,143.22,12434.0,122.9577,123.2929,122.9577,123.121,12434.0
2017-12-21 10:05:00,143.33,143.41,143.1,143.26,11383.0,123.2156,123.2843,123.0178,123.1554,11383.0
2017-12-21 10:10:00,143.27,143.28,143.19,143.21,4840.0,123.164,123.1726,123.0952,123.1124,4840.0
2017-12-21 10:15:00,143.16,143.41,143.16,143.18,9082.0,123.0694,123.2843,123.0694,123.0866,9082.0
2017-12-21 10:20:00,143.23,143.39,143.23,143.35,6118.0,123.1296,123.2671,123.1296,123.2327,6118.0
2017-12-21 10:25:00,143.35,143.37,143.14,143.15,9210.0,123.2327,123.2499,123.0522,123.0608,9210.0
2017-12-21 10:30:00,143.17,143.54,143.16,143.34,12419.0,123.078,123.3961,123.0694,123.2242,12419.0
2017-12-21 10:35:00,143.37,143.61,143.33,143.5,5433.0,123.2499,123.4563,123.2156,123.3617,5433.0
2017-12-21 10:40:00,143.47,143.49,143.31,143.33,4631.0,123.3359,123.3531,123.1984,123.2156,4631.0
2017-12-21 10:45:00,143.29,143.33,143.16,143.27,10376.0,123.1812,123.2156,123.0694,123.164,10376.0
2017-12-21 10:50:00,143.24,143.24,143.12,143.12,3610.0,123.1382,123.1382,123.035,123.035,3610.0
2017-12-21 10:55:00,143.19,143.2,143.02,143.05,5031.0,123.0952,123.1038,122.9491,122.9748,5031.0
2017-12-21 11:00:00,143.07,143.12,142.89,142.94,6740.0,122.992,123.035,122.8373,122.8803,6740.0
2017-12-21 11:05:00,142.9,143.35,142.9,143.35,22148.0,122.8459,123.2327,122.8459,123.2327,22148.0
2017-12-21 11:10:00,143.29,143.79,143.29,143.67,4100.0,123.1812,123.611,123.1812,123.5078,4100.0
2017-12-21 11:15:00,143.65,143.69,143.52,143.53,3732.0,123.4906,123.525,123.3789,123.3875,3732.0
2017-12-21 11:20:00,143.58,143.59,143.4,143.56,12510.0,123.4305,123.4391,123.2757,123.4133,12510.0
2017-12-21 11:25:00,143.56,143.82,143.55,143.73,4877.0,123.4133,123.6368,123.4047,123.5594,4877.0
2017-12-21 11:30:00,143.82,144.03,143.82,143.89,3221.0,123.6368,123.8173,123.6368,123.697,3221.0
2017-12-21 11:35:00,143.88,143.91,143.79,143.79,1764.0,123.6884,123.7142,123.611,123.611,1764.0
2017-12-21 11:40:00,143.78,143.78,143.65,143.71,11659.0,123.6024,123.6024,123.4906,123.5422,11659.0
2017-12-21 11:45:00,143.71,143.74,143.65,143.68,4578.0,123.5422,123.568,123.4906,123.5164,4578.0
2017-12-21 11:50:00,143.69,143.74,143.65,143.65,33635.0,123.525,123.568,123.4906,123.4906,33635.0
2017-12-21 11:55:00,143.63,143.68,143.6,143.6,8966.0,123.4735,123.5164,123.4477,123.4477,8966.0
2017-12-21 12:00:00,143.56,143.56,143.32,143.49,6462.0,123.4133,123.4133,123.207,123.3531,6462.0
2017-12-21 12:05:00,143.45,143.67,143.41,143.6,6683.0,123.3187,123.5078,123.2843,123.4477,6683.0
2017-12-21 12:10:00,143.59,143.7,143.55,143.64,15415.0,123.4391,123.5336,123.4047,123.482,15415.0
2017-12-21 12:15:00,143.68,143.75,143.68,143.68,3744.0,123.5164,123.5766,123.5164,123.5164,3744.0
2017-12-21 12:20:00,143.72,143.75,143.66,143.72,2972.0,123.5508,123.5766,123.4992,123.5508,2972.0
2017-12-21 12:25:00,143.68,143.71,143.46,143.5,4611.0,123.5164,123.5422,123.3273,123.3617,4611.0
2017-12-21 12:30:00,143.55,143.72,143.51,143.7,21117.0,123.4047,123.5508,123.3703,123.5336,21117.0
2017-12-21 12:35:00,143.77,143.86,143.77,143.78,2403.0,123.5938,123.6712,123.5938,123.6024,2403.0
2017-12-21 12:40:00,143.78,143.78,143.67,143.68,2249.0,123.6024,123.6024,123.5078,123.5164,2249.0
2017-12-21 12:45:00,143.69,143.76,143.58,143.63,18031.0,123.525,123.5852,123.4305,123.4735,18031.0
2017-12-21 12:50:00,143.66,143.87,143.64,143.87,2658.0,123.4992,123.6798,123.482,123.6798,2658.0
2017-12-21 12:55:00,143.81,143.87,143.76,143.76,61856.0,123.6282,123.6798,123.5852,123.5852,61856.0
2017-12-21 13:00:00,143.76,143.9,143.69,143.85,11159.0,123.5852,123.7056,123.525,123.6626,11159.0
2017-12-21 13:05:00,143.83,144.0,143.78,144.0,5563.0,123.6454,123.7915,123.6024,123.7915,5563.0
2017-12-21 13:10:00,143.98,144.25,143.92,144.19,9039.0,123.7743,124.0064,123.7228,123.9549,9039.0
2017-12-21 13:15:00,144.21,144.27,144.17,144.23,6012.0,123.9721,124.0236,123.9377,123.9893,6012.0
2017-12-21 13:20:00,144.27,144.39,144.26,144.39,3389.0,124.0236,124.1268,124.015,124.1268,3389.0
2017-12-21 13:25:00,144.38,144.4,144.33,144.36,3476.0,124.1182,124.1354,124.0752,124.101,3476.0
2017-12-21 13:30:00,144.34,144.37,144.19,144.21,4586.0,124.0838,124.1096,123.9549,123.9721,4586.0
2017-12-21 13:35:00,144.21,144.39,144.2,144.33,3791.0,123.9721,124.1268,123.9635,124.0752,3791.0
2017-12-21 13:40:00,144.42,144.45,144.42,144.45,200.0,124.1526,124.1784,124.1526,124.1784,200.0
2017-12-21 13:45:00,144.4,144.47,144.29,144.47,15845.0,124.1354,124.1956,124.0408,124.1956,15845.0
2017-12-21 13:50:00,144.4,144.45,144.34,144.39,1292.0,124.1354,124.1784,124.0838,124.1268,1292.0
2017-12-21 13:55:00,144.39,144.39,144.39,144.39,0.0,124.1268,124.1268,124.1268,124.1268,0.0
2017-12-21 14:00:00,144.4,144.4,144.33,144.4,4695.0,124.1354,124.1354,124.0752,124.1354,4695.0
2017-12-21 14:05:00,144.37,144.45,144.37,144.43,2407.0,124.1096,124.1784,124.1096,124.1612,2407.0
2017-12-21 14:10:00,144.45,144.63,144.45,144.63,4081.0,124.1784,124.3331,124.1784,124.3331,4081.0
2017-12-21 14:15:00,144.58,144.69,144.58,144.61,8546.0,124.2901,124.3847,124.2901,124.3159,8546.0
2017-12-21 14:20:00,144.65,144.8,144.64,144.72,5383.0,124.3503,124.4793,124.3417,124.4105,5383.0
2017-12-21 14:25:00,144.71,144.85,144.62,144.79,13365.0,124.4019,124.5222,124.3245,124.4707,13365.0
2017-12-21 14:30:00,144.76,144.76,144.68,144.69,3961.0,124.4449,124.4449,124.3761,124.3847,3961.0
2017-12-21 14:35:00,144.73,144.8,144.69,144.74,2771.0,124.4191,124.4793,124.3847,124.4277,2771.0
2017-12-21 14:40:00,144.76,144.76,144.63,144.63,5350.0,124.4449,124.4449,124.3331,124.3331,5350.0
2017-12-21 14:45:00,144.63,144.65,144.41,144.41,3010.0,124.3331,124.3503,124.144,124.144,3010.0
2017-12-21 14:50:00,144.41,144.47,144.27,144.34,5250.0,124.144,124.1956,124.0236,124.0838,5250.0
2017-12-21 14:55:00,144.31,144.54,144.29,144.49,4314.0,124.058,124.2557,124.0408,124.2128,4314.0
2017-12-21 15:00:00,144.5,144.51,144.34,144.34,3822.0,124.2214,124.23,124.0838,124.0838,3822.0
2017-12-21 15:05:00,144.38,144.47,144.36,144.45,4494.0,124.1182,124.1956,124.101,124.1784,4494.0
2017-12-21 15:10:00,144.45,144.5,144.44,144.44,3197.0,124.1784,124.2214,124.1698,124.1698,3197.0
2017-12-21 15:15:00,144.46,144.47,144.21,144.37,9127.0,124.187,124.1956,123.9721,124.1096,9127.0
2017-12-21 15:20:00,144.37,144.52,144.37,144.49,8200.0,124.1096,124.2386,124.1096,124.2128,8200.0
2017-12-21 15:25:00,144.52,144.65,144.46,144.6,9708.0,124.2386,124.3503,124.187,124.3073,9708.0
2017-12-21 15:30:00,144.65,144.71,144.64,144.7,10096.0,124.3503,124.4019,124.3417,124.3933,10096.0
2017-12-21 15:35:00,144.72,144.74,144.45,144.54,19301.0,124.4105,124.4277,124.1784,124.2557,19301.0
2017-12-21 15:40:00,144.53,144.53,144.35,144.35,14404.0,124.2472,124.2472,124.0924,124.0924,14404.0
2017-12-21 15:45:00,144.35,144.4,144.14,144.16,19245.0,124.0924,124.1354,123.9119,123.9291,19245.0
2017-12-21 15:50:00,144.14,144.26,144.06,144.22,24252.0,123.9119,124.015,123.8431,123.9807,24252.0
2017-12-21 15:55:00,144.23,144.36,144.13,144.31,44534.0,123.9893,124.101,123.9033,124.058,44534.0
2017-12-22 09:30:00,144.61,144.61,144.06,144.11,10058.0,124.3159,124.3159,123.8431,123.8861,10058.0
2017-12-22 09:35:00,144.43,144.55,143.92,144.02,6398.0,124.1612,124.2643,123.7228,123.8087,6398.0
2017-12-22 09:40:00,144.02,144.31,143.93,144.26,3135.0,123.8087,124.058,123.7314,124.015,3135.0
2017-12-22 09:45:00,144.07,144.2,143.97,144.13,4706.0,123.8517,123.9635,123.7657,123.9033,4706.0
2017-12-22 09:50:00,144.11,144.24,143.91,144.24,4637.0,123.8861,123.9978,123.7142,123.9978,4637.0
2017-12-22 09:55:00,144.29,144.38,144.22,144.28,5137.0,124.0408,124.1182,123.9807,124.0322,5137.0
2017-12-22 10:00:00,144.36,144.58,144.16,144.35,4380.0,124.101,124.2901,123.9291,124.0924,4380.0
2017-12-22 10:05:00,144.32,144.36,144.1,144.19,5062.0,124.0666,124.101,123.8775,123.9549,5062.0
2017-12-22 10:10:00,144.1,144.1,143.63,143.63,1860.0,123.8775,123.8775,123.4735,123.4735,1860.0
2017-12-22 10:15:00,143.65,143.89,143.6,143.69,5713.0,123.4906,123.697,123.4477,123.525,5713.0
2017-12-22 10:20:00,143.8,144.05,143.8,144.03,9000.0,123.6196,123.8345,123.6196,123.8173,9000.0
2017-12-22 10:25:00,143.96,143.96,143.78,143.78,2275.0,123.7571,123.7571,123.6024,123.6024,2275.0
2017-12-22 10:30:00,143.77,143.77,143.61,143.61,3662.0,123.5938,123.5938,123.4563,123.4563,3662.0
2017-12-22 10:35:00,143.63,143.65,143.55,143.55,5308.0,123.4735,123.4906,123.4047,123.4047,5308.0
2017-12-22 10:40:00,143.5,143.71,143.5,143.71,1325.0,123.3617,123.5422,123.3617,123.5422,1325.0
2017-12-22 10:45:00,143.74,143.8,143.7,143.8,800.0,123.568,123.6196,123.5336,123.6196,800.0
2017-12-22 10:50:00,143.77,143.96,143.76,143.89,5744.0,123.5938,123.7571,123.5852,123.697,5744.0
2017-12-22 10:55:00,143.85,143.85,143.74,143.74,676.0,123.6626,123.6626,123.568,123.568,676.0
2017-12-22 11:00:00,143.7,143.83,143.62,143.75,4071.0,123.5336,123.6454,123.4649,123.5766,4071.0
2017-12-22 11:05:00,143.76,144.0,143.68,143.99,6652.0,123.5852,123.7915,123.5164,123.7829,6652.0
2017-12-22 11:10:00,143.93,143.99,143.93,143.98,1675.0,123.7314,123.7829,123.7314,123.7743,1675.0
2017-12-22 11:15:00,143.96,144.04,143.94,144.04,3630.0,123.7571,123.8259,123.7399,123.8259,3630.0
2017-12-22 11:20:00,144.05,144.08,144.03,144.08,812.0,123.8345,123.8603,123.8173,123.8603,812.0
2017-12-22 11:25:00,144.01,144.01,143.95,143.96,2278.0,123.8001,123.8001,123.7485,123.7571,2278.0
2017-12-22 11:30:00,143.93,144.09,143.82,144.06,6082.0,123.7314,123.8689,123.6368,123.8431,6082.0
2017-12-22 11:35:00,144.02,144.08,143.98,144.02,2250.0,123.8087,123.8603,123.7743,123.8087,2250.0
2017-12-22 11:40:00,144.02,144.13,144.01,144.04,3200.0,123.8087,123.9033,123.8001,123.8259,3200.0
2017-12-22 11:45:00,144.11,144.15,144.07,144.14,1100.0,123.8861,123.9205,123.8517,123.9119,1100.0
2017-12-22 11:50:00,144.14,144.23,144.14,144.19,2968.0,123.9119,123.9893,123.9119,123.9549,2968.0
2017-12-22 11:55:00,144.2,144.2,143.91,143.97,3597.0,123.9635,123.9635,123.7142,123.7657,3597.0
2017-12-22 12:00:00,143.95,143.99,143.91,143.99,1524.0,123.7485,123.7829,123.7142,123.7829,1524.0
2017-12-22 12:05:00,144.03,144.04,143.99,144.02,540.0,123.8173,123.8259,123.7829,123.8087,540.0
2017-12-22 12:10:00,144.02,144.22,144.02,144.18,3010.0,123.8087,123.9807,123.8087,123.9463,3010.0
2017-12-22 12:15:00,144.24,144.25,144.14,144.19,8112.0,123.9978,124.0064,123.9119,123.9549,8112.0
2017-12-22 12:20:00,144.16,144.16,144.02,144.03,3667.0,123.9291,123.9291,123.8087,123.8173,3667.0
2017-12-22 12:25:00,144.01,144.08,143.99,144.06,1413.0,123.8001,123.8603,123.7829,123.8431,1413.0
2017-12-22 12:30:00,144.06,144.14,144.05,144.12,3124.0,123.8431,123.9119,123.8345,123.8947,3124.0
2017-12-22 12:35:00,144.15,144.17,144.15,144.17,961.0,123.9205,123.9377,123.9205,123.9377,961.0
2017-12-22 12:40:00,144.14,144.16,144.13,144.13,1117.0,123.9119,123.9291,123.9033,123.9033,1117.0
2017-12-22 12:45:00,144.16,144.18,144.11,144.16,2719.0,123.9291,123.9463,123.8861,123.9291,2719.0
2017-12-22 12:50:00,144.18,144.21,144.18,144.21,350.0,123.9463,123.9721,123.9463,123.9721,350.0
2017-12-22 12:55:00,144.21,144.25,144.21,144.25,1235.0,123.9721,124.0064,123.9721,124.0064,1235.0
2017-12-22 13:00:00,144.22,144.38,144.22,144.37,5046.0,123.9807,124.1182,123.9807,124.1096,5046.0
2017-12-22 13:05:00,144.44,144.47,144.38,144.45,757.0,124.1698,124.1956,124.1182,124.1784,757.0
2017-12-22 13:10:00,144.52,144.62,144.5,144.61,1650.0,124.2386,124.3245,124.2214,124.3159,1650.0
2017-12-22 13:15:00,144.61,144.61,144.53,144.54,1784.0,124.3159,124.3159,124.2472,124.2557,1784.0
2017-12-22 13:20:00,144.57,144.62,144.35,144.35,4004.0,124.2815,124.3245,124.0924,124.0924,4004.0
2017-12-22 13:25:00,144.39,144.51,144.35,144.51,1899.0,124.1268,124.23,124.0924,124.23,1899.0
2017-12-22 13:30:00,144.44,144.51,144.44,144.51,1000.0,124.1698,124.23,124.1698,124.23,1000.0
2017-12-22 13:35:00,144.5,144.5,144.46,144.46,900.0,124.2214,124.2214,124.187,124.187,900.0
2017-12-22 13:40:00,144.49,144.59,144.44,144.54,3096.0,124.2128,124.2987,124.1698,124.2557,3096.0
2017-12-22 13:45:00,144.61,144.66,144.56,144.58,2780.0,124.3159,124.3589,124.2729,124.2901,2780.0
2017-12-22 13:50:00,144.52,144.55,144.41,144.55,3196.0,124.2386,124.2643,124.144,124.2643,3196.0
2017-12-22 13:55:00,144.55,144.64,144.55,144.57,833.0,124.2643,124.3417,124.2643,124.2815,833.0
2017-12-22 14:00:00,144.59,144.59,144.54,144.58,1410.0,124.2987,124.2987,124.2557,124.2901,1410.0
2017-12-22 14:05:00,144.53,144.62,144.53,144.58,2110.0,124.2472,124.3245,124.2472,124.2901,2110.0
2017-12-22 14:10:00,144.56,144.72,144.56,144.68,1646.0,124.2729,124.4105,124.2729,124.3761,1646.0
2017-12-22 14:15:00,144.67,144.74,144.66,144.71,1629.0,124.3675,124.4277,124.3589,124.4019,1629.0
2017-12-22 14:20:00,144.69,144.79,144.69,144.71,2867.0,124.3847,124.4707,124.3847,124.4019,2867.0
2017-12-22 14:25:00,144.7,144.7,144.65,144.69,2084.0,124.3933,124.3933,124.3503,124.3847,2084.0
2017-12-22 14:30:00,144.68,144.71,144.57,144.67,4360.0,124.3761,124.4019,124.2815,124.3675,4360.0
2017-12-22 14:35:00,144.68,144.72,144.65,144.72,3343.0,124.3761,124.4105,124.3503,124.4105,3343.0
2017-12-22 14:40:00,144.68,144.72,144.65,144.65,2395.0,124.3761,124.4105,124.3503,124.3503,2395.0
2017-12-22 14:45:00,144.68,144.76,144.65,144.67,5879.0,124.3761,124.4449,124.3503,124.3675,5879.0
2017-12-22 14:50:00,144.69,144.7,144.63,144.68,5991.0,124.3847,124.3933,124.3331,124.3761,5991.0
2017-12-22 14:55:00,144.65,144.67,144.56,144.56,4801.0,124.3503,124.3675,124.2729,124.2729,4801.0
2017-12-22 15:00:00,144.59,144.62,144.38,144.48,7808.0,124.2987,124.3245,124.1182,124.2042,7808.0
2017-12-22 15:05:00,144.46,144.58,144.46,144.49,4782.0,124.187,124.2901,124.187,124.2128,4782.0
2017-12-22 15:10:00,144.53,144.53,144.42,144.49,5536.0,124.2472,124.2472,124.1526,124.2128,5536.0
2017-12-22 15:15:00,144.55,144.55,144.46,144.51,4444.0,124.2643,124.2643,124.187,124.23,4444.0
2017-12-22 15:20:00,144.52,144.54,144.43,144.47,2466.0,124.2386,124.2557,124.1612,124.1956,2466.0
2017-12-22 15:25:00,144.48,144.5,144.44,144.49,5866.0,124.2042,124.2214,124.1698,124.2128,5866.0
2017-12-22 15:30:00,144.49,144.56,144.49,144.56,3980.0,124.2128,124.2729,124.2128,124.2729,3980.0
2017-12-22 15:35:00,144.57,144.71,144.56,144.71,9789.0,124.2815,124.4019,124.2729,124.4019,9789.0
2017-12-22 15:40:00,144.72,144.78,144.56,144.63,8671.0,124.4105,124.4621,124.2729,124.3331,8671.0
2017-12-22 15:45:00,144.63,144.67,144.58,144.58,7932.0,124.3331,124.3675,124.2901,124.2901,7932.0
2017-12-22 15:50:00,144.58,144.58,144.47,144.47,9698.0,124.2901,124.2901,124.1956,124.1956,9698.0
2017-12-22 15:55:00,144.47,144.54,144.39,144.53,45442.0,124.1956,124.2557,124.1268,124.2472,45442.0
2017-12-26 09:30:00,144.48,144.91,144.05,144.91,8528.0,124.2042,124.5738,123.8345,124.5738,8528.0
2017-12-26 09:35:00,144.91,144.91,144.68,144.68,2080.0,124.5738,124.5738,124.3761,124.3761,2080.0
2017-12-26 09:40:00,144.68,145.0,144.56,145.0,4855.0,124.3761,124.6512,124.2729,124.6512,4855.0
2017-12-26 09:45:00,145.09,145.46,145.09,145.3,2640.0,124.7286,125.0466,124.7286,124.9091,2640.0
2017-12-26 09:50:00,145.24,145.24,144.99,144.99,4780.0,124.8575,124.8575,124.6426,124.6426,4780.0
2017-12-26 09:55:00,144.81,144.95,144.69,144.88,3850.0,124.4879,124.6082,124.3847,124.548,3850.0
2017-12-26 10:00:00,144.81,144.81,144.6,144.71,5411.0,124.4879,124.4879,124.3073,124.4019,5411.0
2017-12-26 10:05:00,144.73,144.77,144.64,144.65,1450.0,124.4191,124.4535,124.3417,124.3503,1450.0
2017-12-26 10:10:00,144.6,144.6,144.33,144.41,2158.0,124.3073,124.3073,124.0752,124.144,2158.0
2017-12-26 10:15:00,144.43,144.44,144.34,144.38,540.0,124.1612,124.1698,124.0838,124.1182,540.0
2017-12-26 10:20:00,144.39,144.51,144.39,144.44,2208.0,124.1268,124.23,124.1268,124.1698,2208.0
2017-12-26 10:25:00,144.54,144.69,144.21,144.21,3659.0,124.2557,124.3847,123.9721,123.9721,3659.0
2017-12-26 10:30:00,144.19,144.25,144.16,144.25,2206.0,123.9549,124.0064,123.9291,124.0064,2206.0
2017-12-26 10:35:00,144.15,144.26,144.13,144.25,3809.0,123.9205,124.015,123.9033,124.0064,3809.0
2017-12-26 10:40:00,144.36,144.52,144.29,144.48,3277.0,124.101,124.2386,124.0408,124.2042,3277.0
2017-12-26 10:45:00,144.61,144.61,144.61,144.61,100.0,124.3159,124.3159,124.3159,124.3159,100.0
2017-12-26 10:50:00,144.61,144.85,144.56,144.72,8604.0,124.3159,124.5222,124.2729,124.4105,8604.0
2017-12-26 10:55:00,144.77,144.77,144.56,144.56,700.0,124.4535,124.4535,124.2729,124.2729,700.0
2017-12-26 11:00:00,144.55,144.61,144.55,144.61,800.0,124.2643,124.3159,124.2643,124.3159,800.0
2017-12-26 11:05:00,144.64,144.7,144.52,144.66,2808.0,124.3417,124.3933,124.2386,124.3589,2808.0
2017-12-26 11:10:00,144.71,144.87,144.71,144.86,5246.0,124.4019,124.5394,124.4019,124.5308,5246.0
2017-12-26 11:15:00,144.91,144.91,144.67,144.67,792.0,124.5738,124.5738,124.3675,124.3675,792.0
2017-12-26 11:20:00,144.74,144.79,144.66,144.79,1256.0,124.4277,124.4707,124.3589,124.4707,1256.0
2017-12-26 11:25:00,144.83,144.92,144.83,144.83,1326.0,124.505,124.5824,124.505,124.505,1326.0
2017-12-26 11:30:00,144.86,144.97,144.86,144.94,2718.0,124.5308,124.6254,124.5308,124.5996,2718.0
2017-12-26 11:35:00,144.92,144.98,144.87,144.98,1190.0,124.5824,124.634,124.5394,124.634,1190.0
2017-12-26 11:40:00,144.93,144.94,144.83,144.94,6286.0,124.591,124.5996,124.505,124.5996,6286.0
2017-12-26 11:45:00,144.93,145.07,144.93,145.04,1800.0,124.591,124.7114,124.591,124.6856,1800.0
2017-12-26 11:50:00,144.99,145.08,144.93,145.02,2195.0,124.6426,124.72,124.591,124.6684,2195.0
2017-12-26 11:55:00,144.98,145.05,144.97,145.0,1948.0,124.634,124.6942,124.6254,124.6512,1948.0
2017-12-26 12:00:00,144.95,145.08,144.95,144.96,2310.0,124.6082,124.72,124.6082,124.6168,2310.0
2017-12-26 12:05:00,144.96,144.96,144.77,144.77,1692.0,124.6168,124.6168,124.4535,124.4535,1692.0
2017-12-26 12:10:00,144.78,144.92,144.78,144.82,3599.0,124.4621,124.5824,124.4621,124.4965,3599.0
2017-12-26 12:15:00,144.79,144.79,144.65,144.65,1885.0,124.4707,124.4707,124.3503,124.3503,1885.0
2017-12-26 12:20:00,144.71,145.18,144.71,145.16,5050.0,124.4019,124.8059,124.4019,124.7887,5050.0
2017-12-26 12:25:00,145.08,145.25,145.01,145.01,5045.0,124.72,124.8661,124.6598,124.6598,5045.0
2017-12-26 12:30:00,145.06,145.11,144.91,144.91,2533.0,124.7028,124.7458,124.5738,124.5738,2533.0
2017-12-26 12:35:00,144.9,144.98,144.82,144.82,2983.0,124.5652,124.634,124.4965,124.4965,2983.0
2017-12-26 12:40:00,144.79,144.95,144.76,144.77,2575.0,124.4707,124.6082,124.4449,124.4535,2575.0
2017-12-26 12:45:00,144.82,144.84,144.7,144.78,1300.0,124.4965,124.5136,124.3933,124.4621,1300.0
2017-12-26 12:50:00,144.77,144.77,144.54,144.61,6539.0,124.4535,124.4535,124.2557,124.3159,6539.0
2017-12-26 12:55:00,144.66,144.72,144.65,144.65,1268.0,124.3589,124.4105,124.3503,124.3503,1268.0
2017-12-26 13:00:00,144.76,144.78,144.68,144.68,1100.0,124.4449,124.4621,124.3761,124.3761,1100.0
2017-12-26 13:05:00,144.72,144.84,144.67,144.84,1600.0,124.4105,124.5136,124.3675,124.5136,1600.0
2017-12-26 13:10:00,144.89,144.99,144.79,144.79,1500.0,124.5566,124.6426,124.4707,124.4707,1500.0
2017-12-26 13:15:00,144.76,144.84,144.6,144.84,1427.0,124.4449,124.5136,124.3073,124.5136,1427.0
2017-12-26 13:20:00,144.83,144.85,144.74,144.84,2464.0,124.505,124.5222,124.4277,124.5136,2464.0
2017-12-26 13:25:00,144.81,144.82,144.73,144.73,732.0,124.4879,124.4965,124.4191,124.4191,732.0
2017-12-26 13:30:00,144.79,144.79,144.66,144.69,2892.0,124.4707,124.4707,124.3589,124.3847,2892.0
2017-12-26 13:35:00,144.68,144.76,144.66,144.7,2151.0,124.3761,124.4449,124.3589,124.3933,2151.0
2017-12-26 13:40:00,144.69,144.74,144.65,144.74,855.0,124.3847,124.4277,124.3503,124.4277,855.0
2017-12-26 13:45:00,144.72,144.72,144.55,144.55,2647.0,124.4105,124.4105,124.2643,124.2643,2647.0
2017-12-26 13:50:00,144.54,144.64,144.53,144.59,1932.0,124.2557,124.3417,124.2472,124.2987,1932.0
2017-12-26 13:55:00,144.6,144.68,144.56,144.56,4050.0,124.3073,124.3761,124.2729,124.2729,4050.0
2017-12-26 14:00:00,144.56,144.61,144.56,144.61,1501.0,124.2729,124.3159,124.2729,124.3159,1501.0
2017-12-26 14:05:00,144.61,144.68,144.56,144.68,4144.0,124.3159,124.3761,124.2729,124.3761,4144.0
2017-12-26 14:10:00,144.63,144.68,144.57,144.57,4506.0,124.3331,124.3761,124.2815,124.2815,4506.0
2017-12-26 14:15:00,144.58,144.61,144.54,144.54,1483.0,124.2901,124.3159,124.2557,124.2557,1483.0
2017-12-26 14:20:00,144.55,144.55,144.44,144.48,1300.0,124.2643,124.2643,124.1698,124.2042,1300.0
2017-12-26 14:25:00,144.46,144.5,144.38,144.5,3703.0,124.187,124.2214,124.1182,124.2214,3703.0
2017-12-26 14:30:00,144.5,144.5,144.43,144.48,2377.0,124.2214,124.2214,124.1612,124.2042,2377.0
2017-12-26 14:35:00,144.48,144.49,144.43,144.48,1397.0,124.2042,124.2128,124.1612,124.2042,1397.0
2017-12-26 14:40:00,144.47,144.5,144.41,144.41,1700.0,124.1956,124.2214,124.144,124.144,1700.0
2017-12-26 14:45:00,144.45,144.46,144.4,144.42,1785.0,124.1784,124.187,124.1354,124.1526,1785.0
2017-12-26 14:50:00,144.4,144.56,144.4,144.56,3638.0,124.1354,124.2729,124.1354,124.2729,3638.0
2017-12-26 14:55:00,144.54,144.54,144.39,144.4,4892.0,124.2557,124.2557,124.1268,124.1354,4892.0
2017-12-26 15:00:00,144.44,144.6,144.44,144.6,2984.0,124.1698,124.3073,124.1698,124.3073,2984.0
2017-12-26 15:05:00,144.6,144.63,144.59,144.63,893.0,124.3073,124.3331,124.2987,124.3331,893.0
2017-12-26 15:10:00,144.62,144.63,144.52,144.56,2987.0,124.3245,124.3331,124.2386,124.2729,2987.0
2017-12-26 15:15:00,144.58,144.64,144.57,144.63,3600.0,124.2901,124.3417,124.2815,124.3331,3600.0
2017-12-26 15:20:00,144.63,144.76,144.63,144.64,4959.0,124.3331,124.4449,124.3331,124.3417,4959.0
2017-12-26 15:25:00,144.6,144.66,144.49,144.52,3746.0,124.3073,124.3589,124.2128,124.2386,3746.0
2017-12-26 15:30:00,144.51,144.61,144.5,144.54,6936.0,124.23,124.3159,124.2214,124.2557,6936.0
2017-12-26 15:35:00,144.54,144.62,144.43,144.54,6735.0,124.2557,124.3245,124.1612,124.2557,6735.0
2017-12-26 15:40:00,144.53,144.57,144.51,144.54,7387.0,124.2472,124.2815,124.23,124.2557,7387.0
2017-12-26 15:45:00,144.56,144.59,144.53,144.58,9036.0,124.2729,124.2987,124.2472,124.2901,9036.0
2017-12-26 15:50:00,144.62,144.66,144.46,144.51,9512.0,124.3245,124.3589,124.187,124.23,9512.0
2017-12-26 15:55:00,144.51,144.67,144.51,144.6,24849.0,124.23,124.3675,124.23,124.3073,24849.0
2017-12-27 09:30:00,144.99,144.99,144.3,144.81,8546.0,124.6426,124.6426,124.0494,124.4879,8546.0
2017-12-27 09:35:00,144.65,145.05,144.65,145.05,2384.0,124.3503,124.6942,124.3503,124.6942,2384.0
2017-12-27 09:40:00,145.14,145.23,144.99,145.1,4085.0,124.7715,124.8489,124.6426,124.7372,4085.0
2017-12-27 09:45:00,144.96,145.16,144.96,145.14,2892.0,124.6168,124.7887,124.6168,124.7715,2892.0
2017-12-27 09:50:00,145.13,145.15,145.03,145.09,3615.0,124.7629,124.7801,124.677,124.7286,3615.0
2017-12-27 09:55:00,145.1,145.34,145.1,145.11,13615.0,124.7372,124.9435,124.7372,124.7458,13615.0
2017-12-27 10:00:00,145.03,145.28,145.02,145.27,7703.0,124.677,124.8919,124.6684,124.8833,7703.0
2017-12-27 10:05:00,145.33,145.36,145.21,145.22,9295.0,124.9349,124.9607,124.8317,124.8403,9295.0
2017-12-27 10:10:00,145.21,145.22,145.17,145.21,700.0,124.8317,124.8403,124.7973,124.8317,700.0
2017-12-27 10:15:00,145.23,145.37,145.09,145.37,8901.0,124.8489,124.9693,124.7286,124.9693,8901.0
2017-12-27 10:20:00,145.35,145.35,145.18,145.31,2809.0,124.9521,124.9521,124.8059,124.9177,2809.0
2017-12-27 10:25:00,145.34,145.4,145.18,145.33,4175.0,124.9435,124.9951,124.8059,124.9349,4175.0
2017-12-27 10:30:00,145.28,145.34,145.16,145.16,2390.0,124.8919,124.9435,124.7887,124.7887,2390.0
2017-12-27 10:35:00,145.24,145.49,145.24,145.41,5918.0,124.8575,125.0724,124.8575,125.0037,5918.0
2017-12-27 10:40:00,145.41,145.53,145.21,145.35,15528.0,125.0037,125.1068,124.8317,124.9521,15528.0
2017-12-27 10:45:00,145.39,145.58,145.38,145.54,6055.0,124.9865,125.1498,124.9779,125.1154,6055.0
2017-12-27 10:50:00,145.56,145.6,145.5,145.55,2961.0,125.1326,125.167,125.081,125.124,2961.0
2017-12-27 10:55:00,145.62,145.71,145.52,145.52,3266.0,125.1842,125.2616,125.0982,125.0982,3266.0
2017-12-27 11:00:00,145.58,145.72,145.56,145.72,6607.0,125.1498,125.2701,125.1326,125.2701,6607.0
2017-12-27 11:05:00,145.63,145.67,145.56,145.56,4422.0,125.1928,125.2272,125.1326,125.1326,4422.0
2017-12-27 11:10:00,145.59,145.67,145.56,145.59,3772.0,125.1584,125.2272,125.1326,125.1584,3772.0
2017-12-27 11:15:00,145.63,145.8,145.63,145.78,7490.0,125.1928,125.3389,125.1928,125.3217,7490.0
2017-12-27 11:20:00,145.84,145.85,145.71,145.71,2500.0,125.3733,125.3819,125.2616,125.2616,2500.0
2017-12-27 11:25:00,145.75,145.82,145.71,145.75,8780.0,125.2959,125.3561,125.2616,125.2959,8780.0
2017-12-27 11:30:00,145.82,145.94,145.82,145.93,4692.0,125.3561,125.4593,125.3561,125.4507,4692.0
2017-12-27 11:35:00,145.89,145.89,145.69,145.79,6304.0,125.4163,125.4163,125.2444,125.3303,6304.0
2017-12-27 11:40:00,145.76,145.88,145.72,145.79,7880.0,125.3045,125.4077,125.2701,125.3303,7880.0
2017-12-27 11:45:00,145.85,145.93,145.78,145.87,4469.0,125.3819,125.4507,125.3217,125.3991,4469.0
2017-12-27 11:50:00,145.95,146.12,145.95,146.12,2486.0,125.4679,125.614,125.4679,125.614,2486.0
2017-12-27 11:55:00,146.12,146.12,145.94,146.01,3630.0,125.614,125.614,125.4593,125.5195,3630.0
2017-12-27 12:00:00,146.0,146.0,145.87,145.87,2064.0,125.5109,125.5109,125.3991,125.3991,2064.0
2017-12-27 12:05:00,145.93,145.95,145.82,145.89,3796.0,125.4507,125.4679,125.3561,125.4163,3796.0
2017-12-27 12:10:00,145.81,146.0,145.81,146.0,4578.0,125.3475,125.5109,125.3475,125.5109,4578.0
2017-12-27 12:15:00,145.9,146.01,145.88,145.92,4823.0,125.4249,125.5195,125.4077,125.4421,4823.0
2017-12-27 12:20:00,145.87,146.0,145.87,145.93,1950.0,125.3991,125.5109,125.3991,125.4507,1950.0
2017-12-27 12:25:00,145.89,145.95,145.81,145.81,2014.0,125.4163,125.4679,125.3475,125.3475,2014.0
2017-12-27 12:30:00,145.89,145.91,145.82,145.86,8333.0,125.4163,125.4335,125.3561,125.3905,8333.0
2017-12-27 12:35:00,145.83,145.89,145.8,145.87,5047.0,125.3647,125.4163,125.3389,125.3991,5047.0
2017-12-27 12:40:00,145.85,145.96,145.83,145.96,4010.0,125.3819,125.4765,125.3647,125.4765,4010.0
2017-12-27 12:45:00,145.98,146.06,145.97,145.98,4698.0,125.4937,125.5624,125.4851,125.4937,4698.0
2017-12-27 12:50:00,146.07,146.11,146.04,146.05,1270.0,125.571,125.6054,125.5452,125.5538,1270.0
2017-12-27 12:55:00,146.08,146.12,146.01,146.01,4309.0,125.5796,125.614,125.5195,125.5195,4309.0
2017-12-27 13:00:00,145.99,146.05,145.94,146.03,3040.0,125.5023,125.5538,125.4593,125.5366,3040.0
2017-12-27 13:05:00,146.05,146.07,145.99,145.99,1183.0,125.5538,125.571,125.5023,125.5023,1183.0
2017-12-27 13:10:00,146.05,146.12,146.0,146.03,7666.0,125.5538,125.614,125.5109,125.5366,7666.0
2017-12-27 13:15:00,145.96,146.05,145.95,146.05,1024.0,125.4765,125.5538,125.4679,125.5538,1024.0
2017-12-27 13:20:00,145.98,146.18,145.98,146.1,5607.0,125.4937,125.6656,125.4937,125.5968,5607.0
2017-12-27 13:25:00,146.1,146.1,146.03,146.06,3254.0,125.5968,125.5968,125.5366,125.5624,3254.0
2017-12-27 13:30:00,146.03,146.09,146.0,146.02,7063.0,125.5366,125.5882,125.5109,125.528,7063.0
2017-12-27 13:35:00,146.05,146.17,146.0,146.17,3229.0,125.5538,125.657,125.5109,125.657,3229.0
2017-12-27 13:40:00,146.19,146.22,146.12,146.22,2329.0,125.6742,125.7,125.614,125.7,2329.0
2017-12-27 13:45:00,146.2,146.24,146.06,146.09,2238.0,125.6828,125.7172,125.5624,125.5882,2238.0
2017-12-27 13:50:00,146.1,146.12,146.06,146.1,7499.0,125.5968,125.614,125.5624,125.5968,7499.0
2017-12-27 13:55:00,146.15,146.26,146.15,146.26,1328.0,125.6398,125.7344,125.6398,125.7344,1328.0
2017-12-27 14:00:00,146.32,146.33,146.18,146.18,5180.0,125.7859,125.7945,125.6656,125.6656,5180.0
2017-12-27 14:05:00,146.16,146.23,146.14,146.15,3211.0,125.6484,125.7086,125.6312,125.6398,3211.0
2017-12-27 14:10:00,146.15,146.18,146.12,146.16,3269.0,125.6398,125.6656,125.614,125.6484,3269.0
2017-12-27 14:15:00,146.17,146.2,146.13,146.13,4678.0,125.657,125.6828,125.6226,125.6226,4678.0
2017-12-27 14:20:00,146.1,146.12,146.0,146.09,2080.0,125.5968,125.614,125.5109,125.5882,2080.0
2017-12-27 14:25:00,146.1,146.16,146.09,146.13,3920.0,125.5968,125.6484,125.5882,125.6226,3920.0
2017-12-27 14:30:00,146.1,146.15,145.99,145.99,3075.0,125.5968,125.6398,125.5023,125.5023,3075.0
2017-12-27 14:35:00,145.95,146.02,145.91,145.95,2478.0,125.4679,125.528,125.4335,125.4679,2478.0
2017-12-27 14:40:00,146.0,146.0,145.9,145.92,1500.0,125.5109,125.5109,125.4249,125.4421,1500.0
2017-12-27 14:45:00,145.88,145.98,145.87,145.91,8333.0,125.4077,125.4937,125.3991,125.4335,8333.0
2017-12-27 14:50:00,145.91,146.04,145.91,146.01,3284.0,125.4335,125.5452,125.4335,125.5195,3284.0
2017-12-27 14:55:00,145.99,146.08,145.91,146.07,17104.0,125.5023,125.5796,125.4335,125.571,17104.0
2017-12-27 15:00:00,146.06,146.11,145.98,146.05,4721.0,125.5624,125.6054,125.4937,125.5538,4721.0
2017-12-27 15:05:00,146.07,146.15,146.05,146.1,7210.0,125.571,125.6398,125.5538,125.5968,7210.0
2017-12-27 15:10:00,146.12,146.16,146.08,146.11,6343.0,125.614,125.6484,125.5796,125.6054,6343.0
2017-12-27 15:15:00,146.13,146.15,145.99,146.02,5000.0,125.6226,125.6398,125.5023,125.528,5000.0
2017-12-27 15:20:00,146.05,146.05,145.96,145.96,6333.0,125.5538,125.5538,125.4765,125.4765,6333.0
2017-12-27 15:25:00,146.03,146.07,145.94,145.96,9443.0,125.5366,125.571,125.4593,125.4765,9443.0
2017-12-27 15:30:00,146.02,146.02,145.89,145.99,8765.0,125.528,125.528,125.4163,125.5023,8765.0
2017-12-27 15:35:00,145.93,145.95,145.83,145.9,8414.0,125.4507,125.4679,125.3647,125.4249,8414.0
2017-12-27 15:40:00,145.88,145.91,145.84,145.9,6741.0,125.4077,125.4335,125.3733,125.4249,6741.0
2017-12-27 15:45:00,145.91,145.92,145.72,145.79,12396.0,125.4335,125.4421,125.2701,125.3303,12396.0
2017-12-27 15:50:00,145.8,145.87,145.8,145.86,13549.0,125.3389,125.3991,125.3389,125.3905,13549.0
2017-12-27 15:55:00,145.86,145.95,145.83,145.91,44466.0,125.3905,125.4679,125.3647,125.4335,44466.0
2017-12-28 09:30:00,146.0,146.32,145.7,145.7,8989.0,125.5109,125.7859,125.253,125.253,8989.0
2017-12-28 09:35:00,145.9,145.9,145.19,145.25,4188.0,125.4249,125.4249,124.8145,124.8661,4188.0
2017-12-28 09:40:00,145.38,145.39,144.98,144.98,4701.0,124.9779,124.9865,124.634,124.634,4701.0
2017-12-28 09:45:00,144.88,145.46,144.88,145.08,6701.0,124.548,125.0466,124.548,124.72,6701.0
2017-12-28 09:50:00,145.17,145.18,144.84,144.88,2311.0,124.7973,124.8059,124.5136,124.548,2311.0
2017-12-28 09:55:00,144.83,145.28,144.83,145.19,5008.0,124.505,124.8919,124.505,124.8145,5008.0
2017-12-28 10:00:00,145.24,145.63,145.24,145.48,7013.0,124.8575,125.1928,124.8575,125.0638,7013.0
2017-12-28 10:05:00,145.42,145.6,145.42,145.49,4184.0,125.0123,125.167,125.0123,125.0724,4184.0
2017-12-28 10:10:00,145.44,145.48,144.98,145.13,9600.0,125.0294,125.0638,124.634,124.7629,9600.0
2017-12-28 10:15:00,145.07,145.07,144.73,144.73,2947.0,124.7114,124.7114,124.4191,124.4191,2947.0
2017-12-28 10:20:00,144.69,145.01,144.68,145.01,5390.0,124.3847,124.6598,124.3761,124.6598,5390.0
2017-12-28 10:25:00,145.03,145.08,144.78,144.78,2699.0,124.677,124.72,124.4621,124.4621,2699.0
2017-12-28 10:30:00,144.78,145.06,144.78,144.92,4539.0,124.4621,124.7028,124.4621,124.5824,4539.0
2017-12-28 10:35:00,144.89,145.05,144.78,144.87,19253.0,124.5566,124.6942,124.4621,124.5394,19253.0
2017-12-28 10:40:00,144.92,144.96,144.76,144.9,19674.0,124.5824,124.6168,124.4449,124.5652,19674.0
2017-12-28 10:45:00,144.98,144.98,144.7,144.85,13616.0,124.634,124.634,124.3933,124.5222,13616.0
2017-12-28 10:50:00,144.86,144.92,144.85,144.89,12011.0,124.5308,124.5824,124.5222,124.5566,12011.0
2017-12-28 10:55:00,144.9,144.91,144.78,144.81,7071.0,124.5652,124.5738,124.4621,124.4879,7071.0
2017-12-28 11:00:00,144.86,144.86,144.73,144.77,3011.0,124.5308,124.5308,124.4191,124.4535,3011.0
2017-12-28 11:05:00,144.74,144.84,144.64,144.75,9648.0,124.4277,124.5136,124.3417,124.4363,9648.0
2017-12-28 11:10:00,144.81,144.81,144.66,144.66,2091.0,124.4879,124.4879,124.3589,124.3589,2091.0
2017-12-28 11:15:00,144.64,144.65,144.53,144.6,3199.0,124.3417,124.3503,124.2472,124.3073,3199.0
2017-12-28 11:20:00,144.65,144.8,144.6,144.8,2283.0,124.3503,124.4793,124.3073,124.4793,2283.0
2017-12-28 11:25:00,144.72,144.72,144.43,144.43,3709.0,124.4105,124.4105,124.1612,124.1612,3709.0
2017-12-28 11:30:00,144.5,144.54,144.42,144.5,4500.0,124.2214,124.2557,124.1526,124.2214,4500.0
2017-12-28 11:35:00,144.5,144.53,144.42,144.44,6932.0,124.2214,124.2472,124.1526,124.1698,6932.0
2017-12-28 11:40:00,144.46,144.54,144.46,144.5,8271.0,124.187,124.2557,124.187,124.2214,8271.0
2017-12-28 11:45:00,144.5,144.51,144.45,144.47,4053.0,124.2214,124.23,124.1784,124.1956,4053.0
2017-12-28 11:50:00,144.47,144.58,144.43,144.51,3488.0,124.1956,124.2901,124.1612,124.23,3488.0
2017-12-28 11:55:00,144.51,144.51,144.43,144.49,1650.0,124.23,124.23,124.1612,124.2128,1650.0
2017-12-28 12:00:00,144.46,144.46,144.37,144.37,1129.0,124.187,124.187,124.1096,124.1096,1129.0
2017-12-28 12:05:00,144.4,144.63,144.37,144.51,5255.0,124.1354,124.3331,124.1096,124.23,5255.0
2017-12-28 12:10:00,144.57,144.76,144.56,144.76,3322.0,124.2815,124.4449,124.2729,124.4449,3322.0
2017-12-28 12:15:00,144.77,144.77,144.72,144.73,959.0,124.4535,124.4535,124.4105,124.4191,959.0
2017-12-28 12:20:00,144.73,144.73,144.64,144.72,1971.0,124.4191,124.4191,124.3417,124.4105,1971.0
2017-12-28 12:25:00,144.65,144.71,144.54,144.54,852.0,124.3503,124.4019,124.2557,124.2557,852.0
2017-12-28 12:30:00,144.57,144.58,144.52,144.54,2984.0,124.2815,124.2901,124.2386,124.2557,2984.0
2017-12-28 12:35:00,144.58,144.58,144.52,144.57,3569.0,124.2901,124.2901,124.2386,124.2815,3569.0
2017-12-28 12:40:00,144.51,144.59,144.49,144.56,3735.0,124.23,124.2987,124.2128,124.2729,3735.0
2017-12-28 12:45:00,144.59,144.63,144.47,144.47,5932.0,124.2987,124.3331,124.1956,124.1956,5932.0
2017-12-28 12:50:00,144.48,144.55,144.47,144.55,1550.0,124.2042,124.2643,124.1956,124.2643,1550.0
2017-12-28 12:55:00,144.55,144.58,144.51,144.51,829.0,124.2643,124.2901,124.23,124.23,829.0
2017-12-28 13:00:00,144.52,144.64,144.51,144.64,3991.0,124.2386,124.3417,124.23,124.3417,3991.0
2017-12-28 13:05:00,144.6,144.63,144.55,144.62,1722.0,124.3073,124.3331,124.2643,124.3245,1722.0
2017-12-28 13:10:00,144.65,144.82,144.61,144.74,7918.0,124.3503,124.4965,124.3159,124.4277,7918.0
2017-12-28 13:15:00,144.7,144.7,144.63,144.63,1446.0,124.3933,124.3933,124.3331,124.3331,1446.0
2017-12-28 13:20:00,144.67,144.74,144.65,144.74,781.0,124.3675,124.4277,124.3503,124.4277,781.0
2017-12-28 13:25:00,144.76,144.86,144.76,144.86,1499.0,124.4449,124.5308,124.4449,124.5308,1499.0
2017-12-28 13:30:00,144.85,144.88,144.8,144.8,4081.0,124.5222,124.548,124.4793,124.4793,4081.0
2017-12-28 13:35:00,144.74,144.81,144.74,144.81,800.0,124.4277,124.4879,124.4277,124.4879,800.0
2017-12-28 13:40:00,144.84,144.85,144.74,144.79,3307.0,124.5136,124.5222,124.4277,124.4707,3307.0
2017-12-28 13:45:00,144.75,144.85,144.74,144.8,2900.0,124.4363,124.5222,124.4277,124.4793,2900.0
2017-12-28 13:50:00,144.85,144.87,144.8,144.8,5006.0,124.5222,124.5394,124.4793,124.4793,5006.0
2017-12-28 13:55:00,144.86,145.07,144.86,145.07,1201.0,124.5308,124.7114,124.5308,124.7114,1201.0
2017-12-28 14:00:00,145.02,145.09,144.97,145.09,2301.0,124.6684,124.7286,124.6254,124.7286,2301.0
2017-12-28 14:05:00,145.09,145.12,144.93,145.12,3119.0,124.7286,124.7544,124.591,124.7544,3119.0
2017-12-28 14:10:00,145.06,145.08,144.94,144.94,1429.0,124.7028,124.72,124.5996,124.5996,1429.0
2017-12-28 14:15:00,144.96,145.03,144.95,145.02,944.0,124.6168,124.677,124.6082,124.6684,944.0
2017-12-28 14:20:00,145.02,145.04,145.0,145.04,953.0,124.6684,124.6856,124.6512,124.6856,953.0
2017-12-28 14:25:00,145.06,145.07,144.93,144.93,1303.0,124.7028,124.7114,124.591,124.591,1303.0
2017-12-28 14:30:00,144.98,145.03,144.97,145.02,2737.0,124.634,124.677,124.6254,124.6684,2737.0
2017-12-28 14:35:00,145.01,145.07,144.96,145.07,1814.0,124.6598,124.7114,124.6168,124.7114,1814.0
2017-12-28 14:40:00,145.01,145.03,144.96,145.03,1804.0,124.6598,124.677,124.6168,124.677,1804.0
2017-12-28 14:45:00,145.03,145.06,144.97,144.98,1392.0,124.677,124.7028,124.6254,124.634,1392.0
2017-12-28 14:50:00,145.02,145.18,145.02,145.14,2083.0,124.6684,124.8059,124.6684,124.7715,2083.0
2017-12-28 14:55:00,145.15,145.16,145.13,145.16,958.0,124.7801,124.7887,124.7629,124.7887,958.0
2017-12-28 15:00:00,145.16,145.16,145.02,145.02,3195.0,124.7887,124.7887,124.6684,124.6684,3195.0
2017-12-28 15:05:00,145.04,145.11,145.03,145.06,3877.0,124.6856,124.7458,124.677,124.7028,3877.0
2017-12-28 15:10:00,145.05,145.09,145.04,145.06,4207.0,124.6942,124.7286,124.6856,124.7028,4207.0
2017-12-28 15:15:00,145.06,145.07,144.99,145.03,4050.0,124.7028,124.7114,124.6426,124.677,4050.0
2017-12-28 15:20:00,145.04,145.07,145.0,145.04,5850.0,124.6856,124.7114,124.6512,124.6856,5850.0
2017-12-28 15:25:00,145.01,145.08,145.0,145.0,8760.0,124.6598,124.72,124.6512,124.6512,8760.0
2017-12-28 15:30:00,145.02,145.14,145.0,145.14,6851.0,124.6684,124.7715,124.6512,124.7715,6851.0
2017-12-28 15:35:00,145.17,145.2,145.11,145.19,3589.0,124.7973,124.8231,124.7458,124.8145,3589.0
2017-12-28 15:40:00,145.19,145.21,145.16,145.2,9239.0,124.8145,124.8317,124.7887,124.8231,9239.0
2017-12-28 15:45:00,145.18,145.22,145.13,145.14,9239.0,124.8059,124.8403,124.7629,124.7715,9239.0
2017-12-28 15:50:00,145.15,145.36,145.15,145.36,16407.0,124.7801,124.9607,124.7801,124.9607,16407.0
2017-12-28 15:55:00,145.33,145.44,145.32,145.32,43681.0,124.9349,125.0294,124.9263,124.9263,43681.0
2017-12-29 09:30:00,145.52,145.52,145.18,145.18,8107.0,125.0982,125.0982,124.8059,124.8059,8107.0
2017-12-29 09:35:00,145.2,145.42,145.05,145.32,3200.0,124.8231,125.0123,124.6942,124.9263,3200.0
2017-12-29 09:40:00,145.38,145.41,145.17,145.3,2783.0,124.9779,125.0037,124.7973,124.9091,2783.0
2017-12-29 09:45:00,145.35,145.38,145.16,145.16,1497.0,124.9521,124.9779,124.7887,124.7887,1497.0
2017-12-29 09:50:00,145.16,145.29,145.12,145.12,2416.0,124.7887,124.9005,124.7544,124.7544,2416.0
2017-12-29 09:55:00,145.19,145.19,144.94,144.94,8611.0,124.8145,124.8145,124.5996,124.5996,8611.0
2017-12-29 10:00:00,144.93,145.19,144.9,145.16,7933.0,124.591,124.8145,124.5652,124.7887,7933.0
2017-12-29 10:05:00,145.15,145.21,145.06,145.18,5103.0,124.7801,124.8317,124.7028,124.8059,5103.0
2017-12-29 10:10:00,145.15,145.29,145.08,145.1,4003.0,124.7801,124.9005,124.72,124.7372,4003.0
2017-12-29 10:15:00,145.14,145.3,145.01,145.18,5903.0,124.7715,124.9091,124.6598,124.8059,5903.0
2017-12-29 10:20:00,145.26,145.26,145.16,145.16,2700.0,124.8747,124.8747,124.7887,124.7887,2700.0
2017-12-29 10:25:00,145.24,145.45,145.24,145.43,15004.0,124.8575,125.038,124.8575,125.0208,15004.0
2017-12-29 10:30:00,145.34,145.55,145.33,145.55,8647.0,124.9435,125.124,124.9349,125.124,8647.0
2017-12-29 10:35:00,145.51,145.51,145.35,145.44,8118.0,125.0896,125.0896,124.9521,125.0294,8118.0
2017-12-29 10:40:00,145.37,145.62,145.34,145.62,8696.0,124.9693,125.1842,124.9435,125.1842,8696.0
2017-12-29 10:45:00,145.6,145.85,145.59,145.76,10184.0,125.167,125.3819,125.1584,125.3045,10184.0
2017-12-29 10:50:00,145.76,145.78,145.62,145.62,2600.0,125.3045,125.3217,125.1842,125.1842,2600.0
2017-12-29 10:55:00,145.64,145.7,145.62,145.65,6004.0,125.2014,125.253,125.1842,125.21,6004.0
2017-12-29 11:00:00,145.65,145.68,145.4,145.43,7536.0,125.21,125.2358,124.9951,125.0208,7536.0
2017-12-29 11:05:00,145.42,145.67,145.42,145.63,2891.0,125.0123,125.2272,125.0123,125.1928,2891.0
2017-12-29 11:10:00,145.6,145.69,145.6,145.65,2621.0,125.167,125.2444,125.167,125.21,2621.0
2017-12-29 11:15:00,145.7,145.73,145.63,145.7,4491.0,125.253,125.2787,125.1928,125.253,4491.0
2017-12-29 11:20:00,145.66,145.69,145.61,145.65,6825.0,125.2186,125.2444,125.1756,125.21,6825.0
2017-12-29 11:25:00,145.69,145.71,145.68,145.69,910.0,125.2444,125.2616,125.2358,125.2444,910.0
2017-12-29 11:30:00,145.68,145.71,145.58,145.58,3009.0,125.2358,125.2616,125.1498,125.1498,3009.0
2017-12-29 11:35:00,145.63,145.69,145.63,145.63,1575.0,125.1928,125.2444,125.1928,125.1928,1575.0
2017-12-29 11:40:00,145.63,145.68,145.58,145.68,3211.0,125.1928,125.2358,125.1498,125.2358,3211.0
2017-12-29 11:45:00,145.63,145.69,145.56,145.62,6394.0,125.1928,125.2444,125.1326,125.1842,6394.0
2017-12-29 11:50:00,145.65,145.67,145.54,145.58,6037.0,125.21,125.2272,125.1154,125.1498,6037.0
2017-12-29 11:55:00,145.58,145.64,145.57,145.64,1211.0,125.1498,125.2014,125.1412,125.2014,1211.0
2017-12-29 12:00:00,145.64,145.65,145.56,145.56,2673.0,125.2014,125.21,125.1326,125.1326,2673.0
2017-12-29 12:05:00,145.59,145.59,145.42,145.42,2067.0,125.1584,125.1584,125.0123,125.0123,2067.0
2017-12-29 12:10:00,145.47,145.52,145.36,145.47,3236.0,125.0552,125.0982,124.9607,125.0552,3236.0
2017-12-29 12:15:00,145.39,145.55,145.39,145.55,1766.0,124.9865,125.124,124.9865,125.124,1766.0
2017-12-29 12:20:00,145.58,145.58,145.39,145.51,7000.0,125.1498,125.1498,124.9865,125.0896,7000.0
2017-12-29 12:25:00,145.52,145.57,145.39,145.39,1746.0,125.0982,125.1412,124.9865,124.9865,1746.0
2017-12-29 12:30:00,145.4,145.61,145.39,145.6,1638.0,124.9951,125.1756,124.9865,125.167,1638.0
2017-12-29 12:35:00,145.64,145.69,145.62,145.69,1973.0,125.2014,125.2444,125.1842,125.2444,1973.0
2017-12-29 12:40:00,145.69,145.71,145.65,145.71,1974.0,125.2444,125.2616,125.21,125.2616,1974.0
2017-12-29 12:45:00,145.72,145.77,145.68,145.7,2908.0,125.2701,125.3131,125.2358,125.253,2908.0
2017-12-29 12:50:00,145.68,145.73,145.65,145.67,2874.0,125.2358,125.2787,125.21,125.2272,2874.0
2017-12-29 12:55:00,145.69,145.73,145.64,145.67,1327.0,125.2444,125.2787,125.2014,125.2272,1327.0
2017-12-29 13:00:00,145.68,145.7,145.56,145.6,3910.0,125.2358,125.253,125.1326,125.167,3910.0
2017-12-29 13:05:00,145.66,145.66,145.55,145.6,440.0,125.2186,125.2186,125.124,125.167,440.0
2017-12-29 13:10:00,145.61,145.71,145.61,145.67,3157.0,125.1756,125.2616,125.1756,125.2272,3157.0
2017-12-29 13:15:00,145.69,145.77,145.69,145.72,2743.0,125.2444,125.3131,125.2444,125.2701,2743.0
2017-12-29 13:20:00,145.74,145.81,145.73,145.79,4986.0,125.2873,125.3475,125.2787,125.3303,4986.0
2017-12-29 13:25:00,145.82,145.92,145.78,145.78,3321.0,125.3561,125.4421,125.3217,125.3217,3321.0
2017-12-29 13:30:00,145.81,145.86,145.78,145.81,900.0,125.3475,125.3905,125.3217,125.3475,900.0
2017-12-29 13:35:00,145.79,145.81,145.73,145.81,3082.0,125.3303,125.3475,125.2787,125.3475,3082.0
2017-12-29 13:40:00,145.82,145.84,145.75,145.83,3180.0,125.3561,125.3733,125.2959,125.3647,3180.0
2017-12-29 13:45:00,145.88,145.96,145.83,145.83,1857.0,125.4077,125.4765,125.3647,125.3647,1857.0
2017-12-29 13:50:00,145.89,145.89,145.74,145.74,2371.0,125.4163,125.4163,125.2873,125.2873,2371.0
2017-12-29 13:55:00,145.73,145.85,145.67,145.75,2659.0,125.2787,125.3819,125.2272,125.2959,2659.0
2017-12-29 14:00:00,145.75,145.83,145.74,145.81,1624.0,125.2959,125.3647,125.2873,125.3475,1624.0
2017-12-29 14:05:00,145.78,145.82,145.72,145.72,806.0,125.3217,125.3561,125.2701,125.2701,806.0
2017-12-29 14:10:00,145.82,145.83,145.73,145.83,3045.0,125.3561,125.3647,125.2787,125.3647,3045.0
2017-12-29 14:15:00,145.84,145.89,145.81,145.89,2965.0,125.3733,125.4163,125.3475,125.4163,2965.0
2017-12-29 14:20:00,145.87,146.04,145.83,145.97,7794.0,125.3991,125.5452,125.3647,125.4851,7794.0
2017-12-29 14:25:00,146.01,146.07,145.94,146.05,6793.0,125.5195,125.571,125.4593,125.5538,6793.0
2017-12-29 14:30:00,146.02,146.02,145.93,145.94,4358.0,125.528,125.528,125.4507,125.4593,4358.0
2017-12-29 14:35:00,145.98,145.98,145.88,145.9,4376.0,125.4937,125.4937,125.4077,125.4249,4376.0
2017-12-29 14:40:00,145.9,146.04,145.89,146.01,4607.0,125.4249,125.5452,125.4163,125.5195,4607.0
2017-12-29 14:45:00,146.01,146.02,145.82,145.84,6195.0,125.5195,125.528,125.3561,125.3733,6195.0
2017-12-29 14:50:00,145.84,145.89,145.7,145.74,4760.0,125.3733,125.4163,125.253,125.2873,4760.0
2017-12-29 14:55:00,145.71,145.72,145.66,145.68,1764.0,125.2616,125.2701,125.2186,125.2358,1764.0
2017-12-29 15:00:00,145.63,145.65,145.55,145.55,4030.0,125.1928,125.21,125.124,125.124,4030.0
2017-12-29 15:05:00,145.57,145.63,145.52,145.56,3861.0,125.1412,125.1928,125.0982,125.1326,3861.0
2017-12-29 15:10:00,145.6,145.7,145.6,145.7,4717.0,125.167,125.253,125.167,125.253,4717.0
2017-12-29 15:15:00,145.7,145.7,145.61,145.61,4064.0,125.253,125.253,125.1756,125.1756,4064.0
2017-12-29 15:20:00,145.64,145.81,145.61,145.74,4991.0,125.2014,125.3475,125.1756,125.2873,4991.0
2017-12-29 15:25:00,145.77,145.77,145.66,145.74,2246.0,125.3131,125.3131,125.2186,125.2873,2246.0
2017-12-29 15:30:00,145.69,145.74,145.63,145.63,4593.0,125.2444,125.2873,125.1928,125.1928,4593.0
2017-12-29 15:35:00,145.61,145.61,145.4,145.4,3400.0,125.1756,125.1756,124.9951,124.9951,3400.0
2017-12-29 15:40:00,145.36,145.39,145.23,145.23,7190.0,124.9607,124.9865,124.8489,124.8489,7190.0
2017-12-29 15:45:00,145.23,145.38,145.23,145.38,9816.0,124.8489,124.9779,124.8489,124.9779,9816.0
2017-12-29 15:50:00,145.35,145.35,145.18,145.23,17014.0,124.9521,124.9521,124.8059,124.8489,17014.0
2017-12-29 15:55:00,145.2,145.26,144.93,145.03,42536.0,124.8231,124.8747,124.591,124.677,42536.0
2018-01-02 09:30:00,145.96,146.4,145.5,146.03,24075.0,125.4765,125.8547,125.081,125.5366,24075.0
2018-01-02 09:35:00,146.01,146.16,145.87,146.0,5433.0,125.5195,125.6484,125.3991,125.5109,5433.0
2018-01-02 09:40:00,146.0,146.08,145.67,145.67,4600.0,125.5109,125.5796,125.2272,125.2272,4600.0
2018-01-02 09:45:00,145.71,145.73,145.5,145.51,8336.0,125.2616,125.2787,125.081,125.0896,8336.0
2018-01-02 09:50:00,145.45,145.45,145.04,145.26,8671.0,125.038,125.038,124.6856,124.8747,8671.0
2018-01-02 09:55:00,145.47,145.65,145.3,145.63,3585.0,125.0552,125.21,124.9091,125.1928,3585.0
2018-01-02 10:00:00,145.71,145.91,145.69,145.87,7983.0,125.2616,125.4335,125.2444,125.3991,7983.0
2018-01-02 10:05:00,145.79,146.18,145.75,145.97,7159.0,125.3303,125.6656,125.2959,125.4851,7159.0
2018-01-02 10:10:00,146.08,146.08,145.87,145.93,6110.0,125.5796,125.5796,125.3991,125.4507,6110.0
2018-01-02 10:15:00,145.95,146.38,145.95,146.1,4341.0,125.4679,125.8375,125.4679,125.5968,4341.0
2018-01-02 10:20:00,146.05,146.05,145.63,145.63,2873.0,125.5538,125.5538,125.1928,125.1928,2873.0
2018-01-02 10:25:00,145.61,145.74,145.42,145.42,6156.0,125.1756,125.2873,125.0123,125.0123,6156.0
2018-01-02 10:30:00,145.37,145.43,145.32,145.35,1015.0,124.9693,125.0208,124.9263,124.9521,1015.0
2018-01-02 10:35:00,145.4,145.56,145.0,145.23,9397.0,124.9951,125.1326,124.6512,124.8489,9397.0
2018-01-02 10:40:00,145.21,145.22,144.97,144.99,2852.0,124.8317,124.8403,124.6254,124.6426,2852.0
2018-01-02 10:45:00,145.05,145.35,144.99,145.06,8968.0,124.6942,124.9521,124.6426,124.7028,8968.0
2018-01-02 10:50:00,145.07,145.22,145.01,145.21,8694.0,124.7114,124.8403,124.6598,124.8317,8694.0
2018-01-02 10:55:00,145.24,145.26,145.04,145.2,6658.0,124.8575,124.8747,124.6856,124.8231,6658.0
2018-01-02 11:00:00,145.1,145.1,144.83,144.9,8220.0,124.7372,124.7372,124.505,124.5652,8220.0
2018-01-02 11:05:00,144.89,144.99,144.88,144.98,4294.0,124.5566,124.6426,124.548,124.634,4294.0
2018-01-02 11:10:00,145.0,145.01,144.92,144.99,3608.0,124.6512,124.6598,124.5824,124.6426,3608.0
2018-01-02 11:15:00,145.01,145.22,144.97,145.16,7114.0,124.6598,124.8403,124.6254,124.7887,7114.0
2018-01-02 11:20:00,145.29,145.3,144.91,145.2,5321.0,124.9005,124.9091,124.5738,124.8231,5321.0
2018-01-02 11:25:00,145.25,145.44,145.0,145.44,11127.0,124.8661,125.0294,124.6512,125.0294,11127.0
2018-01-02 11:30:00,145.3,145.3,144.93,144.96,3579.0,124.9091,124.9091,124.591,124.6168,3579.0
2018-01-02 11:35:00,144.96,145.25,144.94,145.17,10112.0,124.6168,124.8661,124.5996,124.7973,10112.0
2018-01-02 11:40:00,145.12,145.12,144.93,145.08,2898.0,124.7544,124.7544,124.591,124.72,2898.0
2018-01-02 11:45:00,145.12,145.18,145.04,145.09,3051.0,124.7544,124.8059,124.6856,124.7286,3051.0
2018-01-02 11:50:00,145.11,145.46,145.11,145.43,3332.0,124.7458,125.0466,124.7458,125.0208,3332.0
2018-01-02 11:55:00,145.41,145.41,145.27,145.29,5436.0,125.0037,125.0037,124.8833,124.9005,5436.0
2018-01-02 12:00:00,145.29,145.41,145.28,145.41,2132.0,124.9005,125.0037,124.8919,125.0037,2132.0
2018-01-02 12:05:00,145.43,145.47,145.35,145.36,9486.0,125.0208,125.0552,124.9521,124.9607,9486.0
2018-01-02 12:10:00,145.32,145.44,145.24,145.44,4184.0,124.9263,125.0294,124.8575,125.0294,4184.0
2018-01-02 12:15:00,145.44,145.59,145.37,145.53,4057.0,125.0294,125.1584,124.9693,125.1068,4057.0
2018-01-02 12:20:00,145.48,145.56,145.48,145.49,3443.0,125.0638,125.1326,125.0638,125.0724,3443.0
2018-01-02 12:25:00,145.49,145.7,145.49,145.66,5080.0,125.0724,125.253,125.0724,125.2186,5080.0
2018-01-02 12:30:00,145.61,145.7,145.49,145.57,10615.0,125.1756,125.253,125.0724,125.1412,10615.0
2018-01-02 12:35:00,145.62,145.73,145.56,145.72,10789.0,125.1842,125.2787,125.1326,125.2701,10789.0
2018-01-02 12:40:00,145.68,145.74,145.47,145.58,8100.0,125.2358,125.2873,125.0552,125.1498,8100.0
2018-01-02 12:45:00,145.61,145.76,145.55,145.73,6892.0,125.1756,125.3045,125.124,125.2787,6892.0
2018-01-02 12:50:00,145.75,145.89,145.65,145.83,9050.0,125.2959,125.4163,125.21,125.3647,9050.0
2018-01-02 12:55:00,145.74,145.97,145.62,145.9,12352.0,125.2873,125.4851,125.1842,125.4249,12352.0
2018-01-02 13:00:00,145.9,146.23,145.89,146.23,6153.0,125.4249,125.7086,125.4163,125.7086,6153.0
2018-01-02 13:05:00,146.18,146.3,146.02,146.09,9974.0,125.6656,125.7688,125.528,125.5882,9974.0
2018-01-02 13:10:00,146.06,146.13,145.87,145.89,7944.0,125.5624,125.6226,125.3991,125.4163,7944.0
2018-01-02 13:15:00,145.97,146.19,145.97,146.11,3476.0,125.4851,125.6742,125.4851,125.6054,3476.0
2018-01-02 13:20:00,146.07,146.16,145.99,146.0,8370.0,125.571,125.6484,125.5023,125.5109,8370.0
2018-01-02 13:25:00,146.01,146.13,145.97,146.1,3410.0,125.5195,125.6226,125.4851,125.5968,3410.0
2018-01-02 13:30:00,146.1,146.2,146.05,146.14,6056.0,125.5968,125.6828,125.5538,125.6312,6056.0
2018-01-02 13:35:00,146.16,146.23,146.04,146.06,7188.0,125.6484,125.7086,125.5452,125.5624,7188.0
2018-01-02 13:40:00,146.13,146.38,146.13,146.37,6084.0,125.6226,125.8375,125.6226,125.8289,6084.0
2018-01-02 13:45:00,146.37,146.37,146.2,146.2,4680.0,125.8289,125.8289,125.6828,125.6828,4680.0
2018-01-02 13:50:00,146.18,146.18,145.98,146.02,5771.0,125.6656,125.6656,125.4937,125.528,5771.0
2018-01-02 13:55:00,146.05,146.32,146.05,146.32,5788.0,125.5538,125.7859,125.5538,125.7859,5788.0
2018-01-02 14:00:00,146.31,146.55,146.25,146.47,12235.0,125.7774,125.9837,125.7258,125.9149,12235.0
2018-01-02 14:05:00,146.51,146.58,146.24,146.25,11280.0,125.9493,126.0095,125.7172,125.7258,11280.0
2018-01-02 14:10:00,146.28,146.36,146.16,146.16,5848.0,125.7516,125.8203,125.6484,125.6484,5848.0
2018-01-02 14:15:00,146.19,146.54,146.19,146.52,10867.0,125.6742,125.9751,125.6742,125.9579,10867.0
2018-01-02 14:20:00,146.48,146.58,146.29,146.41,7070.0,125.9235,126.0095,125.7602,125.8633,7070.0
2018-01-02 14:25:00,146.38,146.56,146.37,146.54,3676.0,125.8375,125.9923,125.8289,125.9751,3676.0
2018-01-02 14:30:00,146.55,146.62,146.49,146.49,9749.0,125.9837,126.0438,125.9321,125.9321,9749.0
2018-01-02 14:35:00,146.49,146.52,146.41,146.49,6966.0,125.9321,125.9579,125.8633,125.9321,6966.0
2018-01-02 14:40:00,146.47,146.54,146.45,146.46,5124.0,125.9149,125.9751,125.8977,125.9063,5124.0
2018-01-02 14:45:00,146.48,146.54,146.45,146.49,11596.0,125.9235,125.9751,125.8977,125.9321,11596.0
2018-01-02 14:50:00,146.43,146.58,146.41,146.54,5705.0,125.8805,126.0095,125.8633,125.9751,5705.0
2018-01-02 14:55:00,146.54,146.59,146.52,146.59,2763.0,125.9751,126.0181,125.9579,126.0181,2763.0
2018-01-02 15:00:00,146.61,146.71,146.52,146.65,15099.0,126.0353,126.1212,125.9579,126.0696,15099.0
2018-01-02 15:05:00,146.63,146.67,146.6,146.67,3338.0,126.0524,126.0868,126.0267,126.0868,3338.0
2018-01-02 15:10:00,146.67,146.69,146.55,146.64,7526.0,126.0868,126.104,125.9837,126.061,7526.0
2018-01-02 15:15:00,146.63,146.63,146.51,146.59,8694.0,126.0524,126.0524,125.9493,126.0181,8694.0
2018-01-02 15:20:00,146.57,146.66,146.54,146.59,11177.0,126.0009,126.0782,125.9751,126.0181,11177.0
2018-01-02 15:25:00,146.62,146.65,146.56,146.58,8347.0,126.0438,126.0696,125.9923,126.0095,8347.0
2018-01-02 15:30:00,146.56,146.56,146.36,146.38,16494.0,125.9923,125.9923,125.8203,125.8375,16494.0
2018-01-02 15:35:00,146.36,146.41,146.33,146.41,12103.0,125.8203,125.8633,125.7945,125.8633,12103.0
2018-01-02 15:40:00,146.41,146.55,146.37,146.55,13088.0,125.8633,125.9837,125.8289,125.9837,13088.0
2018-01-02 15:45:00,146.57,146.84,146.55,146.81,39068.0,126.0009,126.233,125.9837,126.2072,39068.0
2018-01-02 15:50:00,146.82,146.95,146.82,146.92,39378.0,126.2158,126.3275,126.2158,126.3017,39378.0
2018-01-02 15:55:00,146.9,146.97,146.83,146.95,61575.0,126.2846,126.3447,126.2244,126.3275,61575.0
2018-01-03 09:30:00,146.86,146.95,146.46,146.52,13905.0,126.2502,126.3275,125.9063,125.9579,13905.0
2018-01-03 09:35:00,146.32,146.93,146.32,146.76,4469.0,125.7859,126.3103,125.7859,126.1642,4469.0
2018-01-03 09:40:00,146.82,147.08,146.67,146.67,6955.0,126.2158,126.4393,126.0868,126.0868,6955.0
2018-01-03 09:45:00,146.69,146.71,146.39,146.39,5913.0,126.104,126.1212,125.8461,125.8461,5913.0
2018-01-03 09:50:00,146.34,146.6,145.89,145.89,6019.0,125.8031,126.0267,125.4163,125.4163,6019.0
2018-01-03 09:55:00,145.9,146.31,145.9,146.25,5222.0,125.4249,125.7774,125.4249,125.7258,5222.0
2018-01-03 10:00:00,146.39,146.52,146.37,146.37,5442.0,125.8461,125.9579,125.8289,125.8289,5442.0
2018-01-03 10:05:00,146.35,147.02,146.35,146.96,17402.0,125.8117,126.3877,125.8117,126.3361,17402.0
2018-01-03 10:10:00,146.97,147.11,146.8,147.05,19540.0,126.3447,126.4651,126.1986,126.4135,19540.0
2018-01-03 10:15:00,147.15,147.24,146.87,147.19,9476.0,126.4995,126.5768,126.2588,126.5339,9476.0
2018-01-03 10:20:00,147.17,147.18,147.04,147.04,3869.0,126.5167,126.5253,126.4049,126.4049,3869.0
2018-01-03 10:25:00,147.09,147.24,147.04,147.18,5700.0,126.4479,126.5768,126.4049,126.5253,5700.0
2018-01-03 10:30:00,147.11,147.37,147.01,147.12,10423.0,126.4651,126.6886,126.3791,126.4737,10423.0
2018-01-03 10:35:00,147.04,147.34,147.0,147.31,15121.0,126.4049,126.6628,126.3705,126.637,15121.0
2018-01-03 10:40:00,147.27,147.54,147.27,147.36,4916.0,126.6026,126.8347,126.6026,126.68,4916.0
2018-01-03 10:45:00,147.43,147.53,147.11,147.21,26353.0,126.7402,126.8261,126.4651,126.551,26353.0
2018-01-03 10:50:00,147.25,147.25,146.9,147.03,19447.0,126.5854,126.5854,126.2846,126.3963,19447.0
2018-01-03 10:55:00,147.08,147.17,146.95,146.98,15820.0,126.4393,126.5167,126.3275,126.3533,15820.0
2018-01-03 11:00:00,146.93,146.97,146.85,146.91,9269.0,126.3103,126.3447,126.2416,126.2931,9269.0
2018-01-03 11:05:00,146.95,146.96,146.66,146.66,5328.0,126.3275,126.3361,126.0782,126.0782,5328.0
2018-01-03 11:10:00,146.65,146.88,146.6,146.84,6526.0,126.0696,126.2674,126.0267,126.233,6526.0
2018-01-03 11:15:00,146.81,146.89,146.75,146.75,2533.0,126.2072,126.276,126.1556,126.1556,2533.0
2018-01-03 11:20:00,146.73,146.73,146.52,146.56,5183.0,126.1384,126.1384,125.9579,125.9923,5183.0
2018-01-03 11:25:00,146.55,146.57,146.31,146.38,8812.0,125.9837,126.0009,125.7774,125.8375,8812.0
2018-01-03 11:30:00,146.42,146.58,146.38,146.5,4357.0,125.8719,126.0095,125.8375,125.9407,4357.0
2018-01-03 11:35:00,146.5,146.67,146.5,146.67,4881.0,125.9407,126.0868,125.9407,126.0868,4881.0
2018-01-03 11:40:00,146.65,146.65,146.37,146.46,5956.0,126.0696,126.0696,125.8289,125.9063,5956.0
2018-01-03 11:45:00,146.46,146.5,146.41,146.47,3446.0,125.9063,125.9407,125.8633,125.9149,3446.0
2018-01-03 11:50:00,146.48,146.64,146.45,146.45,5125.0,125.9235,126.061,125.8977,125.8977,5125.0
2018-01-03 11:55:00,146.44,146.53,146.4,146.49,5757.0,125.8891,125.9665,125.8547,125.9321,5757.0
2018-01-03 12:00:00,146.49,146.55,146.45,146.5,3590.0,125.9321,125.9837,125.8977,125.9407,3590.0
2018-01-03 12:05:00,146.53,146.77,146.5,146.74,4874.0,125.9665,126.1728,125.9407,126.147,4874.0
2018-01-03 12:10:00,146.73,146.88,146.69,146.87,4020.0,126.1384,126.2674,126.104,126.2588,4020.0
2018-01-03 12:15:00,146.83,146.89,146.8,146.83,2753.0,126.2244,126.276,126.1986,126.2244,2753.0
2018-01-03 12:20:00,146.84,146.87,146.74,146.75,4000.0,126.233,126.2588,126.147,126.1556,4000.0
2018-01-03 12:25:00,146.77,146.81,146.71,146.78,9557.0,126.1728,126.2072,126.1212,126.1814,9557.0
2018-01-03 12:30:00,146.77,146.95,146.76,146.92,9423.0,126.1728,126.3275,126.1642,126.3017,9423.0
2018-01-03 12:35:00,146.92,147.12,146.92,147.11,4901.0,126.3017,126.4737,126.3017,126.4651,4901.0
2018-01-03 12:40:00,147.12,147.13,147.06,147.1,3181.0,126.4737,126.4823,126.4221,126.4565,3181.0
2018-01-03 12:45:00,147.1,147.1,146.94,147.06,8676.0,126.4565,126.4565,126.3189,126.4221,8676.0
2018-01-03 12:50:00,147.09,147.38,147.09,147.26,5836.0,126.4479,126.6972,126.4479,126.594,5836.0
2018-01-03 12:55:00,147.29,147.29,147.16,147.21,3974.0,126.6198,126.6198,126.5081,126.551,3974.0
2018-01-03 13:00:00,147.18,147.18,147.08,147.15,4316.0,126.5253,126.5253,126.4393,126.4995,4316.0
2018-01-03 13:05:00,147.14,147.18,147.12,147.12,1100.0,126.4909,126.5253,126.4737,126.4737,1100.0
2018-01-03 13:10:00,147.12,147.17,146.95,147.01,4980.0,126.4737,126.5167,126.3275,126.3791,4980.0
2018-01-03 13:15:00,147.03,147.14,147.0,147.05,6561.0,126.3963,126.4909,126.3705,126.4135,6561.0
2018-01-03 13:20:00,146.99,147.07,146.94,147.04,1200.0,126.3619,126.4307,126.3189,126.4049,1200.0
2018-01-03 13:25:00,147.01,147.01,146.76,146.86,11520.0,126.3791,126.3791,126.1642,126.2502,11520.0
2018-01-03 13:30:00,146.81,146.91,146.79,146.79,3103.0,126.2072,126.2931,126.19,126.19,3103.0
2018-01-03 13:35:00,146.79,146.82,146.68,146.78,9430.0,126.19,126.2158,126.0954,126.1814,9430.0
2018-01-03 13:40:00,146.8,146.88,146.67,146.88,7564.0,126.1986,126.2674,126.0868,126.2674,7564.0
2018-01-03 13:45:00,146.92,146.92,146.74,146.74,10685.0,126.3017,126.3017,126.147,126.147,10685.0
2018-01-03 13:50:00,146.77,146.92,146.76,146.92,7761.0,126.1728,126.3017,126.1642,126.3017,7761.0
2018-01-03 13:55:00,146.84,146.89,146.78,146.84,3170.0,126.233,126.276,126.1814,126.233,3170.0
2018-01-03 14:00:00,146.84,146.92,146.8,146.9,4947.0,126.233,126.3017,126.1986,126.2846,4947.0
2018-01-03 14:05:00,146.9,147.17,146.9,147.16,7215.0,126.2846,126.5167,126.2846,126.5081,7215.0
2018-01-03 14:10:00,147.18,147.31,147.15,147.26,4091.0,126.5253,126.637,126.4995,126.594,4091.0
2018-01-03 14:15:00,147.27,147.28,147.12,147.12,8171.0,126.6026,126.6112,126.4737,126.4737,8171.0
2018-01-03 14:20:00,147.1,147.1,146.97,147.08,6610.0,126.4565,126.4565,126.3447,126.4393,6610.0
2018-01-03 14:25:00,147.05,147.11,146.97,147.05,6685.0,126.4135,126.4651,126.3447,126.4135,6685.0
2018-01-03 14:30:00,147.07,147.27,147.07,147.16,7461.0,126.4307,126.6026,126.4307,126.5081,7461.0
2018-01-03 14:35:00,147.24,147.43,147.21,147.32,7678.0,126.5768,126.7402,126.551,126.6456,7678.0
2018-01-03 14:40:00,147.32,147.39,147.3,147.36,4889.0,126.6456,126.7058,126.6284,126.68,4889.0
2018-01-03 14:45:00,147.38,147.38,147.24,147.26,5254.0,126.6972,126.6972,126.5768,126.594,5254.0
2018-01-03 14:50:00,147.26,147.35,147.23,147.23,4753.0,126.594,126.6714,126.5682,126.5682,4753.0
2018-01-03 14:55:00,147.2,147.26,147.12,147.26,4631.0,126.5425,126.594,126.4737,126.594,4631.0
2018-01-03 15:00:00,147.22,147.26,147.19,147.21,5107.0,126.5596,126.594,126.5339,126.551,5107.0
2018-01-03 15:05:00,147.19,147.2,147.13,147.16,6816.0,126.5339,126.5425,126.4823,126.5081,6816.0
2018-01-03 15:10:00,147.14,147.18,147.13,147.18,6326.0,126.4909,126.5253,126.4823,126.5253,6326.0
2018-01-03 15:15:00,147.18,147.19,147.12,147.12,4645.0,126.5253,126.5339,126.4737,126.4737,4645.0
2018-01-03 15:20:00,147.12,147.13,147.04,147.07,13933.0,126.4737,126.4823,126.4049,126.4307,13933.0
2018-01-03 15:25:00,147.07,147.07,146.94,146.99,10752.0,126.4307,126.4307,126.3189,126.3619,10752.0
2018-01-03 15:30:00,146.98,146.98,146.85,146.89,12265.0,126.3533,126.3533,126.2416,126.276,12265.0
2018-01-03 15:35:00,146.92,147.07,146.91,147.06,14181.0,126.3017,126.4307,126.2931,126.4221,14181.0
2018-01-03 15:40:00,147.06,147.09,146.98,147.02,20780.0,126.4221,126.4479,126.3533,126.3877,20780.0
2018-01-03 15:45:00,147.03,147.1,146.84,146.84,22333.0,126.3963,126.4565,126.233,126.233,22333.0
2018-01-03 15:50:00,146.85,147.1,146.81,147.09,22547.0,126.2416,126.4565,126.2072,126.4479,22547.0
2018-01-03 15:55:00,147.1,147.1,146.88,146.95,59279.0,126.4565,126.4565,126.2674,126.3275,59279.0
2018-01-04 09:30:00,147.73,148.14,147.07,147.85,20337.0,126.9981,127.3505,126.4307,127.1012,20337.0
2018-01-04 09:35:00,147.86,148.5,147.85,148.44,6951.0,127.1098,127.66,127.1012,127.6084,6951.0
2018-01-04 09:40:00,148.44,148.59,146.92,147.06,26165.0,127.6084,127.7374,126.3017,126.4221,26165.0
2018-01-04 09:45:00,147.21,147.36,146.91,147.36,11830.0,126.551,126.68,126.2931,126.68,11830.0
2018-01-04 09:50:00,147.45,147.65,147.33,147.55,14995.0,126.7574,126.9293,126.6542,126.8433,14995.0
2018-01-04 09:55:00,147.44,147.92,147.44,147.87,4972.0,126.7488,127.1614,126.7488,127.1184,4972.0
2018-01-04 10:00:00,147.87,148.11,147.64,147.82,6360.0,127.1184,127.3247,126.9207,127.0754,6360.0
2018-01-04 10:05:00,147.84,148.24,147.84,148.03,9587.0,127.0926,127.4365,127.0926,127.256,9587.0
2018-01-04 10:10:00,148.04,148.04,147.78,147.82,4914.0,127.2646,127.2646,127.0411,127.0754,4914.0
2018-01-04 10:15:00,147.82,148.05,147.76,148.04,18156.0,127.0754,127.2732,127.0239,127.2646,18156.0
2018-01-04 10:20:00,148.18,148.54,148.17,148.49,10135.0,127.3849,127.6944,127.3763,127.6514,10135.0
2018-01-04 10:25:00,148.53,148.53,148.19,148.4,7044.0,127.6858,127.6858,127.3935,127.574,7044.0
2018-01-04 10:30:00,148.34,148.56,148.15,148.48,11533.0,127.5225,127.7116,127.3591,127.6428,11533.0
2018-01-04 10:35:00,148.4,148.48,148.25,148.25,9290.0,127.574,127.6428,127.4451,127.4451,9290.0
2018-01-04 10:40:00,148.2,148.25,147.88,147.88,4898.0,127.4021,127.4451,127.127,127.127,4898.0
2018-01-04 10:45:00,147.78,147.89,147.65,147.67,4123.0,127.0411,127.1356,126.9293,126.9465,4123.0
2018-01-04 10:50:00,147.75,147.75,147.5,147.69,2985.0,127.0153,127.0153,126.8004,126.9637,2985.0
2018-01-04 10:55:00,147.65,147.95,147.6,147.95,4478.0,126.9293,127.1872,126.8863,127.1872,4478.0
2018-01-04 11:00:00,147.95,148.15,147.91,147.98,4806.0,127.1872,127.3591,127.1528,127.213,4806.0
2018-01-04 11:05:00,148.07,148.11,147.97,148.07,2799.0,127.2904,127.3247,127.2044,127.2904,2799.0
2018-01-04 11:10:00,148.07,148.27,148.07,148.27,3993.0,127.2904,127.4623,127.2904,127.4623,3993.0
2018-01-04 11:15:00,148.22,148.35,148.0,148.08,12541.0,127.4193,127.5311,127.2302,127.299,12541.0
2018-01-04 11:20:00,148.07,148.27,148.07,148.25,16373.0,127.2904,127.4623,127.2904,127.4451,16373.0
2018-01-04 11:25:00,148.25,148.31,148.11,148.24,19344.0,127.4451,127.4967,127.3247,127.4365,19344.0
2018-01-04 11:30:00,148.24,148.3,148.06,148.13,19175.0,127.4365,127.4881,127.2818,127.3419,19175.0
2018-01-04 11:35:00,148.08,148.12,147.79,147.8,10161.0,127.299,127.3333,127.0497,127.0582,10161.0
2018-01-04 11:40:00,147.79,147.85,147.67,147.79,3186.0,127.0497,127.1012,126.9465,127.0497,3186.0
2018-01-04 11:45:00,147.83,147.95,147.67,147.82,5788.0,127.084,127.1872,126.9465,127.0754,5788.0
2018-01-04 11:50:00,147.84,147.85,147.57,147.59,2628.0,127.0926,127.1012,126.8605,126.8777,2628.0
2018-01-04 11:55:00,147.62,147.63,147.42,147.48,3885.0,126.9035,126.9121,126.7316,126.7832,3885.0
2018-01-04 12:00:00,147.45,147.62,147.37,147.47,4377.0,126.7574,126.9035,126.6886,126.7746,4377.0
2018-01-04 12:05:00,147.54,147.84,147.54,147.71,3761.0,126.8347,127.0926,126.8347,126.9809,3761.0
2018-01-04 12:10:00,147.78,147.83,147.74,147.75,3880.0,127.0411,127.084,127.0067,127.0153,3880.0
2018-01-04 12:15:00,147.77,147.92,147.69,147.85,11343.0,127.0325,127.1614,126.9637,127.1012,11343.0
2018-01-04 12:20:00,147.85,148.13,147.78,148.13,1900.0,127.1012,127.3419,127.0411,127.3419,1900.0
2018-01-04 12:25:00,148.02,148.05,147.89,147.94,4433.0,127.2474,127.2732,127.1356,127.1786,4433.0
2018-01-04 12:30:00,148.06,148.12,147.91,147.96,9161.0,127.2818,127.3333,127.1528,127.1958,9161.0
2018-01-04 12:35:00,147.97,148.01,147.89,147.96,4813.0,127.2044,127.2388,127.1356,127.1958,4813.0
2018-01-04 12:40:00,148.03,148.11,147.8,147.82,8200.0,127.256,127.3247,127.0582,127.0754,8200.0
2018-01-04 12:45:00,147.9,148.15,147.87,148.04,7331.0,127.1442,127.3591,127.1184,127.2646,7331.0
2018-01-04 12:50:00,148.11,148.18,147.95,148.08,3901.0,127.3247,127.3849,127.1872,127.299,3901.0
2018-01-04 12:55:00,148.16,148.16,147.99,148.01,2852.0,127.3677,127.3677,127.2216,127.2388,2852.0
2018-01-04 13:00:00,147.93,148.12,147.87,147.88,3525.0,127.17,127.3333,127.1184,127.127,3525.0
2018-01-04 13:05:00,147.88,147.9,147.77,147.77,3709.0,127.127,127.1442,127.0325,127.0325,3709.0
2018-01-04 13:10:00,147.77,147.86,147.64,147.64,3661.0,127.0325,127.1098,126.9207,126.9207,3661.0
2018-01-04 13:15:00,147.67,147.87,147.6,147.86,2400.0,126.9465,127.1184,126.8863,127.1098,2400.0
2018-01-04 13:20:00,147.8,147.83,147.7,147.78,2184.0,127.0582,127.084,126.9723,127.0411,2184.0
2018-01-04 13:25:00,147.81,147.82,147.64,147.75,7240.0,127.0668,127.0754,126.9207,127.0153,7240.0
2018-01-04 13:30:00,147.75,147.86,147.69,147.7,12152.0,127.0153,127.1098,126.9637,126.9723,12152.0
2018-01-04 13:35:00,147.69,147.7,147.51,147.63,5540.0,126.9637,126.9723,126.8089,126.9121,5540.0
2018-01-04 13:40:00,147.58,147.66,147.48,147.6,5222.0,126.8691,126.9379,126.7832,126.8863,5222.0
2018-01-04 13:45:00,147.64,147.64,147.38,147.48,5021.0,126.9207,126.9207,126.6972,126.7832,5021.0
2018-01-04 13:50:00,147.43,147.49,147.37,147.49,3300.0,126.7402,126.7918,126.6886,126.7918,3300.0
2018-01-04 13:55:00,147.47,147.73,147.36,147.62,4100.0,126.7746,126.9981,126.68,126.9035,4100.0
2018-01-04 14:00:00,147.58,147.73,147.54,147.72,4841.0,126.8691,126.9981,126.8347,126.9895,4841.0
2018-01-04 14:05:00,147.69,147.82,147.67,147.68,3210.0,126.9637,127.0754,126.9465,126.9551,3210.0
2018-01-04 14:10:00,147.69,147.79,147.59,147.79,8373.0,126.9637,127.0497,126.8777,127.0497,8373.0
2018-01-04 14:15:00,147.76,147.91,147.75,147.78,6477.0,127.0239,127.1528,127.0153,127.0411,6477.0
2018-01-04 14:20:00,147.79,147.86,147.66,147.66,4355.0,127.0497,127.1098,126.9379,126.9379,4355.0
2018-01-04 14:25:00,147.72,147.82,147.64,147.82,10435.0,126.9895,127.0754,126.9207,127.0754,10435.0
2018-01-04 14:30:00,147.72,147.79,147.72,147.73,4851.0,126.9895,127.0497,126.9895,126.9981,4851.0
2018-01-04 14:35:00,147.73,147.79,147.7,147.74,12481.0,126.9981,127.0497,126.9723,127.0067,12481.0
2018-01-04 14:40:00,147.76,147.87,147.74,147.87,4993.0,127.0239,127.1184,127.0067,127.1184,4993.0
2018-01-04 14:45:00,147.89,148.04,147.86,147.96,6460.0,127.1356,127.2646,127.1098,127.1958,6460.0
2018-01-04 14:50:00,147.96,148.0,147.45,147.45,15114.0,127.1958,127.2302,126.7574,126.7574,15114.0
2018-01-04 14:55:00,147.51,147.8,147.34,147.79,12128.0,126.8089,127.0582,126.6628,127.0497,12128.0
2018-01-04 15:00:00,147.75,147.88,147.68,147.7,6391.0,127.0153,127.127,126.9551,126.9723,6391.0
2018-01-04 15:05:00,147.68,147.7,147.54,147.63,6572.0,126.9551,126.9723,126.8347,126.9121,6572.0
2018-01-04 15:10:00,147.59,147.64,147.51,147.51,5700.0,126.8777,126.9207,126.8089,126.8089,5700.0
2018-01-04 15:15:00,147.5,147.6,147.5,147.55,5278.0,126.8004,126.8863,126.8004,126.8433,5278.0
2018-01-04 15:20:00,147.55,147.58,147.44,147.58,8322.0,126.8433,126.8691,126.7488,126.8691,8322.0
2018-01-04 15:25:00,147.58,147.64,147.57,147.58,4122.0,126.8691,126.9207,126.8605,126.8691,4122.0
2018-01-04 15:30:00,147.59,147.6,147.3,147.3,7140.0,126.8777,126.8863,126.6284,126.6284,7140.0
2018-01-04 15:35:00,147.3,147.31,147.26,147.28,9229.0,126.6284,126.637,126.594,126.6112,9229.0
2018-01-04 15:40:00,147.29,147.54,147.17,147.17,14534.0,126.6198,126.8347,126.5167,126.5167,14534.0
2018-01-04 15:45:00,147.17,147.19,147.03,147.11,21331.0,126.5167,126.5339,126.3963,126.4651,21331.0
2018-01-04 15:50:00,147.07,147.34,147.04,147.31,34100.0,126.4307,126.6628,126.4049,126.637,34100.0
2018-01-04 15:55:00,147.3,147.59,147.3,147.37,88094.0,126.6284,126.8777,126.6284,126.6886,88094.0
2018-01-05 09:30:00,148.44,151.5,148.44,151.5,67496.0,127.6084,130.239,127.6084,130.239,67496.0
2018-01-05 09:35:00,151.47,151.85,150.2,150.29,53438.0,130.2132,130.5399,129.1214,129.1988,53438.0
2018-01-05 09:40:00,150.25,150.35,149.63,149.66,35419.0,129.1644,129.2504,128.6314,128.6572,35419.0
2018-01-05 09:45:00,149.74,149.97,149.31,149.31,27817.0,128.726,128.9237,128.3563,128.3563,27817.0
2018-01-05 09:50:00,149.31,149.63,149.04,149.47,28228.0,128.3563,128.6314,128.1242,128.4939,28228.0
2018-01-05 09:55:00,149.52,149.64,149.35,149.61,19807.0,128.5369,128.64,128.3907,128.6142,19807.0
2018-01-05 10:00:00,149.44,149.6,149.44,149.52,9042.0,128.4681,128.6056,128.4681,128.5369,9042.0
2018-01-05 10:05:00,149.49,149.53,149.11,149.47,15006.0,128.5111,128.5455,128.1844,128.4939,15006.0
2018-01-05 10:10:00,149.44,149.51,149.11,149.17,14817.0,128.4681,128.5283,128.1844,128.236,14817.0
2018-01-05 10:15:00,149.26,149.29,148.92,149.12,8938.0,128.3134,128.3391,128.0211,128.193,8938.0
2018-01-05 10:20:00,149.2,149.26,149.03,149.03,14287.0,128.2618,128.3134,128.1156,128.1156,14287.0
2018-01-05 10:25:00,149.03,149.26,148.83,148.99,13110.0,128.1156,128.3134,127.9437,128.0812,13110.0
2018-01-05 10:30:00,148.94,149.99,148.93,149.04,27139.0,128.0383,128.9409,128.0297,128.1242,27139.0
2018-01-05 10:35:00,149.08,149.27,149.06,149.18,15117.0,128.1586,128.322,128.1414,128.2446,15117.0
2018-01-05 10:40:00,149.17,149.41,149.13,149.16,9135.0,128.236,128.4423,128.2016,128.2274,9135.0
2018-01-05 10:45:00,149.19,149.19,148.97,148.98,18912.0,128.2532,128.2532,128.0641,128.0727,18912.0
2018-01-05 10:50:00,149.02,149.16,148.57,148.63,39496.0,128.107,128.2274,127.7202,127.7718,39496.0
2018-01-05 10:55:00,148.72,149.12,148.68,148.97,11440.0,127.8491,128.193,127.8148,128.0641,11440.0
2018-01-05 11:00:00,149.05,149.15,148.96,149.14,11218.0,128.1328,128.2188,128.0555,128.2102,11218.0
2018-01-05 11:05:00,149.05,149.41,149.0,149.4,7396.0,128.1328,128.4423,128.0898,128.4337,7396.0
2018-01-05 11:10:00,149.42,149.62,149.36,149.62,8316.0,128.4509,128.6228,128.3993,128.6228,8316.0
2018-01-05 11:15:00,149.61,149.77,149.54,149.72,5721.0,128.6142,128.7518,128.5541,128.7088,5721.0
2018-01-05 11:20:00,149.72,149.97,149.72,149.97,4404.0,128.7088,128.9237,128.7088,128.9237,4404.0
2018-01-05 11:25:00,149.88,150.0,149.86,150.0,6042.0,128.8463,128.9495,128.8292,128.9495,6042.0
2018-01-05 11:30:00,150.02,150.06,149.72,149.8,6238.0,128.9667,129.0011,128.7088,128.7776,6238.0
2018-01-05 11:35:00,149.83,149.9,149.59,149.59,4130.0,128.8034,128.8635,128.597,128.597,4130.0
2018-01-05 11:40:00,149.56,149.65,149.28,149.28,6378.0,128.5713,128.6486,128.3306,128.3306,6378.0
2018-01-05 11:45:00,149.21,149.26,149.16,149.22,2904.0,128.2704,128.3134,128.2274,128.279,2904.0
2018-01-05 11:50:00,149.26,149.42,149.26,149.38,9593.0,128.3134,128.4509,128.3134,128.4165,9593.0
2018-01-05 11:55:00,149.41,149.41,149.27,149.36,9109.0,128.4423,128.4423,128.322,128.3993,9109.0
2018-01-05 12:00:00,149.35,149.37,149.23,149.26,6481.0,128.3907,128.4079,128.2876,128.3134,6481.0
2018-01-05 12:05:00,149.21,149.28,149.15,149.27,4319.0,128.2704,128.3306,128.2188,128.322,4319.0
2018-01-05 12:10:00,149.32,149.33,149.22,149.23,6281.0,128.3649,128.3735,128.279,128.2876,6281.0
2018-01-05 12:15:00,149.27,149.3,149.18,149.18,4958.0,128.322,128.3477,128.2446,128.2446,4958.0
2018-01-05 12:20:00,149.17,149.24,148.93,149.02,5978.0,128.236,128.2962,128.0297,128.107,5978.0
2018-01-05 12:25:00,149.0,149.0,148.89,148.99,2731.0,128.0898,128.0898,127.9953,128.0812,2731.0
2018-01-05 12:30:00,148.98,149.05,148.92,148.97,10641.0,128.0727,128.1328,128.0211,128.0641,10641.0
2018-01-05 12:35:00,149.0,149.08,148.96,149.06,17287.0,128.0898,128.1586,128.0555,128.1414,17287.0
2018-01-05 12:40:00,149.03,149.19,148.98,148.98,2276.0,128.1156,128.2532,128.0727,128.0727,2276.0
2018-01-05 12:45:00,149.09,149.14,149.09,149.09,3309.0,128.1672,128.2102,128.1672,128.1672,3309.0
2018-01-05 12:50:00,149.12,149.17,149.05,149.08,5515.0,128.193,128.236,128.1328,128.1586,5515.0
2018-01-05 12:55:00,149.07,149.15,149.04,149.14,6115.0,128.15,128.2188,128.1242,128.2102,6115.0
2018-01-05 13:00:00,149.16,149.36,149.14,149.36,14303.0,128.2274,128.3993,128.2102,128.3993,14303.0
2018-01-05 13:05:00,149.34,149.42,149.22,149.22,14843.0,128.3821,128.4509,128.279,128.279,14843.0
2018-01-05 13:10:00,149.21,149.34,149.19,149.33,5985.0,128.2704,128.3821,128.2532,128.3735,5985.0
2018-01-05 13:15:00,149.36,149.38,149.15,149.22,25892.0,128.3993,128.4165,128.2188,128.279,25892.0
2018-01-05 13:20:00,149.21,149.22,149.1,149.17,3058.0,128.2704,128.279,128.1758,128.236,3058.0
2018-01-05 13:25:00,149.14,149.19,148.96,148.99,4458.0,128.2102,128.2532,128.0555,128.0812,4458.0
2018-01-05 13:30:00,148.99,149.15,148.98,149.13,7478.0,128.0812,128.2188,128.0727,128.2016,7478.0
2018-01-05 13:35:00,149.19,149.2,149.14,149.15,1796.0,128.2532,128.2618,128.2102,128.2188,1796.0
2018-01-05 13:40:00,149.15,149.15,149.04,149.04,8244.0,128.2188,128.2188,128.1242,128.1242,8244.0
2018-01-05 13:45:00,149.02,149.15,149.02,149.09,9086.0,128.107,128.2188,128.107,128.1672,9086.0
2018-01-05 13:50:00,149.16,149.17,149.03,149.17,6765.0,128.2274,128.236,128.1156,128.236,6765.0
2018-01-05 13:55:00,149.14,149.31,149.14,149.31,3703.0,128.2102,128.3563,128.2102,128.3563,3703.0
2018-01-05 14:00:00,149.28,149.39,149.26,149.33,7521.0,128.3306,128.4251,128.3134,128.3735,7521.0
2018-01-05 14:05:00,149.33,149.33,149.25,149.28,6176.0,128.3735,128.3735,128.3048,128.3306,6176.0
2018-01-05 14:10:00,149.24,149.24,149.08,149.08,10613.0,128.2962,128.2962,128.1586,128.1586,10613.0
2018-01-05 14:15:00,149.11,149.12,149.08,149.11,1741.0,128.1844,128.193,128.1586,128.1844,1741.0
2018-01-05 14:20:00,149.12,149.29,149.12,149.29,3251.0,128.193,128.3391,128.193,128.3391,3251.0
2018-01-05 14:25:00,149.29,149.41,149.24,149.36,8407.0,128.3391,128.4423,128.2962,128.3993,8407.0
2018-01-05 14:30:00,149.44,149.44,149.37,149.38,3211.0,128.4681,128.4681,128.4079,128.4165,3211.0
2018-01-05 14:35:00,149.42,149.47,149.38,149.43,6762.0,128.4509,128.4939,128.4165,128.4595,6762.0
2018-01-05 14:40:00,149.44,149.45,149.22,149.22,8430.0,128.4681,128.4767,128.279,128.279,8430.0
2018-01-05 14:45:00,149.29,149.6,149.29,149.6,5315.0,128.3391,128.6056,128.3391,128.6056,5315.0
2018-01-05 14:50:00,149.62,149.68,149.52,149.58,4600.0,128.6228,128.6744,128.5369,128.5885,4600.0
2018-01-05 14:55:00,149.6,149.67,149.52,149.64,34128.0,128.6056,128.6658,128.5369,128.64,34128.0
2018-01-05 15:00:00,149.62,149.85,149.61,149.81,9962.0,128.6228,128.8206,128.6142,128.7862,9962.0
2018-01-05 15:05:00,149.8,149.94,149.8,149.89,13342.0,128.7776,128.8979,128.7776,128.8549,13342.0
2018-01-05 15:10:00,149.92,150.04,149.92,149.94,7822.0,128.8807,128.9839,128.8807,128.8979,7822.0
2018-01-05 15:15:00,149.92,150.16,149.89,150.14,10552.0,128.8807,129.0871,128.8549,129.0699,10552.0
2018-01-05 15:20:00,150.14,150.25,150.14,150.21,9588.0,129.0699,129.1644,129.0699,129.13,9588.0
2018-01-05 15:25:00,150.25,150.37,150.21,150.23,14048.0,129.1644,129.2676,129.13,129.1472,14048.0
2018-01-05 15:30:00,150.23,150.3,150.17,150.2,16481.0,129.1472,129.2074,129.0957,129.1214,16481.0
2018-01-05 15:35:00,150.19,150.2,150.07,150.07,12286.0,129.1128,129.1214,129.0097,129.0097,12286.0
2018-01-05 15:40:00,150.09,150.11,149.87,149.9,42943.0,129.0269,129.0441,128.8378,128.8635,42943.0
2018-01-05 15:45:00,149.91,150.24,149.91,150.14,22213.0,128.8721,129.1558,128.8721,129.0699,22213.0
2018-01-05 15:50:00,150.14,150.41,150.14,150.34,33886.0,129.0699,129.302,129.0699,129.2418,33886.0
2018-01-05 15:55:00,150.35,150.38,150.12,150.27,76997.0,129.2504,129.2762,129.0527,129.1816,76997.0
2018-01-08 09:30:00,150.0,150.74,149.99,150.46,17877.0,128.9495,129.5857,128.9409,129.345,17877.0
2018-01-08 09:35:00,150.35,150.78,150.34,150.69,11960.0,129.2504,129.62,129.2418,129.5427,11960.0
2018-01-08 09:40:00,150.73,151.3,150.73,151.14,25867.0,129.5771,130.0671,129.5771,129.9295,25867.0
2018-01-08 09:45:00,151.24,151.71,151.01,151.71,33411.0,130.0155,130.4195,129.8178,130.4195,33411.0
2018-01-08 09:50:00,151.64,151.66,151.46,151.59,13700.0,130.3594,130.3766,130.2046,130.3164,13700.0
2018-01-08 09:55:00,151.65,152.25,151.65,151.83,25033.0,130.368,130.8838,130.368,130.5227,25033.0
2018-01-08 10:00:00,151.71,152.11,151.36,151.37,11056.0,130.4195,130.7634,130.1187,130.1272,11056.0
2018-01-08 10:05:00,151.4,151.72,151.37,151.69,34119.0,130.153,130.4281,130.1272,130.4023,34119.0
2018-01-08 10:10:00,151.67,151.84,151.47,151.64,36808.0,130.3851,130.5313,130.2132,130.3594,36808.0
2018-01-08 10:15:00,151.62,151.68,151.28,151.48,13074.0,130.3422,130.3937,130.0499,130.2218,13074.0
2018-01-08 10:20:00,151.51,151.71,151.46,151.55,8218.0,130.2476,130.4195,130.2046,130.282,8218.0
2018-01-08 10:25:00,151.51,151.7,151.46,151.7,11813.0,130.2476,130.4109,130.2046,130.4109,11813.0
2018-01-08 10:30:00,151.72,151.74,151.47,151.72,15898.0,130.4281,130.4453,130.2132,130.4281,15898.0
2018-01-08 10:35:00,151.59,151.63,151.24,151.28,14145.0,130.3164,130.3508,130.0155,130.0499,14145.0
2018-01-08 10:40:00,151.35,151.48,151.25,151.35,8957.0,130.1101,130.2218,130.0241,130.1101,8957.0
2018-01-08 10:45:00,151.35,151.52,151.3,151.4,12507.0,130.1101,130.2562,130.0671,130.153,12507.0
2018-01-08 10:50:00,151.4,151.4,151.3,151.31,2504.0,130.153,130.153,130.0671,130.0757,2504.0
2018-01-08 10:55:00,151.34,151.47,151.32,151.4,5999.0,130.1015,130.2132,130.0843,130.153,5999.0
2018-01-08 11:00:00,151.47,151.7,151.38,151.62,25882.0,130.2132,130.4109,130.1358,130.3422,25882.0
2018-01-08 11:05:00,151.58,151.97,151.52,151.94,26330.0,130.3078,130.643,130.2562,130.6173,26330.0
2018-01-08 11:10:00,151.96,152.0,151.86,151.96,8000.0,130.6344,130.6688,130.5485,130.6344,8000.0
2018-01-08 11:15:00,151.97,152.05,151.92,151.98,4120.0,130.643,130.7118,130.6001,130.6516,4120.0
2018-01-08 11:20:00,151.96,152.02,151.87,151.87,4558.0,130.6344,130.686,130.5571,130.5571,4558.0
2018-01-08 11:25:00,151.89,151.89,151.75,151.75,4918.0,130.5743,130.5743,130.4539,130.4539,4918.0
2018-01-08 11:30:00,151.75,152.24,151.75,152.16,8618.0,130.4539,130.8752,130.4539,130.8064,8618.0
2018-01-08 11:35:00,152.19,152.19,151.86,151.86,3987.0,130.8322,130.8322,130.5485,130.5485,3987.0
2018-01-08 11:40:00,151.92,152.01,151.85,151.99,7358.0,130.6001,130.6774,130.5399,130.6602,7358.0
2018-01-08 11:45:00,151.97,151.98,151.83,151.83,12052.0,130.643,130.6516,130.5227,130.5227,12052.0
2018-01-08 11:50:00,151.88,151.92,151.7,151.71,5306.0,130.5657,130.6001,130.4109,130.4195,5306.0
2018-01-08 11:55:00,151.73,151.77,151.68,151.75,3770.0,130.4367,130.4711,130.3937,130.4539,3770.0
2018-01-08 12:00:00,151.8,151.92,151.7,151.92,5030.0,130.4969,130.6001,130.4109,130.6001,5030.0
2018-01-08 12:05:00,151.88,151.96,151.82,151.96,6143.0,130.5657,130.6344,130.5141,130.6344,6143.0
2018-01-08 12:10:00,151.91,151.93,151.57,151.9,10179.0,130.5915,130.6087,130.2992,130.5829,10179.0
2018-01-08 12:15:00,151.93,151.99,151.91,151.96,3632.0,130.6087,130.6602,130.5915,130.6344,3632.0
2018-01-08 12:20:00,151.98,151.98,151.82,151.82,3991.0,130.6516,130.6516,130.5141,130.5141,3991.0
2018-01-08 12:25:00,151.7,151.87,151.67,151.87,5409.0,130.4109,130.5571,130.3851,130.5571,5409.0
2018-01-08 12:30:00,151.84,151.96,151.81,151.92,8852.0,130.5313,130.6344,130.5055,130.6001,8852.0
2018-01-08 12:35:00,151.92,151.93,151.85,151.86,8355.0,130.6001,130.6087,130.5399,130.5485,8355.0
2018-01-08 12:40:00,151.86,151.92,151.74,151.74,8285.0,130.5485,130.6001,130.4453,130.4453,8285.0
2018-01-08 12:45:00,151.78,151.89,151.73,151.73,8048.0,130.4797,130.5743,130.4367,130.4367,8048.0
2018-01-08 12:50:00,151.74,151.9,151.73,151.9,2310.0,130.4453,130.5829,130.4367,130.5829,2310.0
2018-01-08 12:55:00,151.86,151.9,151.73,151.78,4330.0,130.5485,130.5829,130.4367,130.4797,4330.0
2018-01-08 13:00:00,151.75,151.83,151.7,151.8,6050.0,130.4539,130.5227,130.4109,130.4969,6050.0
2018-01-08 13:05:00,151.8,151.92,151.73,151.92,4467.0,130.4969,130.6001,130.4367,130.6001,4467.0
2018-01-08 13:10:00,151.89,151.92,151.86,151.87,1617.0,130.5743,130.6001,130.5485,130.5571,1617.0
2018-01-08 13:15:00,151.86,151.88,151.81,151.88,4301.0,130.5485,130.5657,130.5055,130.5657,4301.0
2018-01-08 13:20:00,151.84,151.9,151.83,151.88,7497.0,130.5313,130.5829,130.5227,130.5657,7497.0
2018-01-08 13:25:00,151.85,152.12,151.85,152.12,9972.0,130.5399,130.772,130.5399,130.772,9972.0
2018-01-08 13:30:00,152.08,152.2,152.08,152.17,3167.0,130.7376,130.8408,130.7376,130.815,3167.0
2018-01-08 13:35:00,152.16,152.26,152.12,152.26,13196.0,130.8064,130.8923,130.772,130.8923,13196.0
2018-01-08 13:40:00,152.24,152.35,152.2,152.34,6508.0,130.8752,130.9697,130.8408,130.9611,6508.0
2018-01-08 13:45:00,152.35,152.35,152.24,152.34,12777.0,130.9697,130.9697,130.8752,130.9611,12777.0
2018-01-08 13:50:00,152.33,152.39,152.22,152.39,5221.0,130.9525,131.0041,130.858,131.0041,5221.0
2018-01-08 13:55:00,152.36,152.54,152.29,152.54,6482.0,130.9783,131.1331,130.9181,131.1331,6482.0
2018-01-08 14:00:00,152.55,152.55,152.44,152.5,5570.0,131.1417,131.1417,131.0471,131.0987,5570.0
2018-01-08 14:05:00,152.54,152.57,152.39,152.47,13973.0,131.1331,131.1588,131.0041,131.0729,13973.0
2018-01-08 14:10:00,152.49,152.57,152.45,152.54,9259.0,131.0901,131.1588,131.0557,131.1331,9259.0
2018-01-08 14:15:00,152.53,152.59,152.42,152.5,3401.0,131.1245,131.176,131.0299,131.0987,3401.0
2018-01-08 14:20:00,152.5,152.55,152.44,152.44,5399.0,131.0987,131.1417,131.0471,131.0471,5399.0
2018-01-08 14:25:00,152.49,152.54,152.39,152.54,11287.0,131.0901,131.1331,131.0041,131.1331,11287.0
2018-01-08 14:30:00,152.5,152.63,152.5,152.63,8504.0,131.0987,131.2104,131.0987,131.2104,8504.0
2018-01-08 14:35:00,152.64,152.65,152.56,152.58,6940.0,131.219,131.2276,131.1502,131.1674,6940.0
2018-01-08 14:40:00,152.62,152.68,152.54,152.55,9480.0,131.2018,131.2534,131.1331,131.1417,9480.0
2018-01-08 14:45:00,152.54,152.66,152.52,152.63,12734.0,131.1331,131.2362,131.1159,131.2104,12734.0
2018-01-08 14:50:00,152.65,152.8,152.65,152.75,9138.0,131.2276,131.3566,131.2276,131.3136,9138.0
2018-01-08 14:55:00,152.75,152.81,152.69,152.73,8570.0,131.3136,131.3652,131.262,131.2964,8570.0
2018-01-08 15:00:00,152.74,152.8,152.71,152.71,8647.0,131.305,131.3566,131.2792,131.2792,8647.0
2018-01-08 15:05:00,152.72,152.75,152.67,152.71,7862.0,131.2878,131.3136,131.2448,131.2792,7862.0
2018-01-08 15:10:00,152.71,152.71,152.55,152.55,8076.0,131.2792,131.2792,131.1417,131.1417,8076.0
2018-01-08 15:15:00,152.56,152.66,152.49,152.66,16923.0,131.1502,131.2362,131.0901,131.2362,16923.0
2018-01-08 15:20:00,152.68,152.76,152.61,152.63,13134.0,131.2534,131.3222,131.1932,131.2104,13134.0
2018-01-08 15:25:00,152.63,152.71,152.6,152.68,7706.0,131.2104,131.2792,131.1846,131.2534,7706.0
2018-01-08 15:30:00,152.66,152.75,152.66,152.71,17751.0,131.2362,131.3136,131.2362,131.2792,17751.0
2018-01-08 15:35:00,152.72,152.76,152.66,152.71,18116.0,131.2878,131.3222,131.2362,131.2792,18116.0
2018-01-08 15:40:00,152.67,152.84,152.61,152.83,23308.0,131.2448,131.391,131.1932,131.3824,23308.0
2018-01-08 15:45:00,152.82,152.82,152.67,152.7,35766.0,131.3738,131.3738,131.2448,131.2706,35766.0
2018-01-08 15:50:00,152.71,152.72,152.51,152.55,36778.0,131.2792,131.2878,131.1073,131.1417,36778.0
2018-01-08 15:55:00,152.55,152.64,152.49,152.55,64216.0,131.1417,131.219,131.0901,131.1417,64216.0
2018-01-09 09:30:00,152.97,153.42,152.72,153.35,41616.0,131.5027,131.8896,131.2878,131.8294,41616.0
2018-01-09 09:35:00,153.13,153.75,153.12,153.47,17414.0,131.6403,132.1732,131.6317,131.9325,17414.0
2018-01-09 09:40:00,153.38,153.38,153.05,153.2,22293.0,131.8552,131.8552,131.5715,131.7004,22293.0
2018-01-09 09:45:00,153.18,153.41,153.07,153.19,18458.0,131.6832,131.881,131.5887,131.6918,18458.0
2018-01-09 09:50:00,153.17,153.72,152.93,153.72,24750.0,131.6746,132.1475,131.4683,132.1475,24750.0
2018-01-09 09:55:00,153.71,153.8,153.45,153.67,7041.0,132.1389,132.2162,131.9153,132.1045,7041.0
2018-01-09 10:00:00,153.67,153.83,153.48,153.76,14347.0,132.1045,132.242,131.9411,132.1818,14347.0
2018-01-09 10:05:00,153.79,154.09,153.79,153.99,13341.0,132.2076,132.4655,132.2076,132.3796,13341.0
2018-01-09 10:10:00,153.81,153.85,153.67,153.72,4190.0,132.2248,132.2592,132.1045,132.1475,4190.0
2018-01-09 10:15:00,153.71,153.92,153.71,153.9,6786.0,132.1389,132.3194,132.1389,132.3022,6786.0
2018-01-09 10:20:00,153.9,153.94,153.76,153.8,8549.0,132.3022,132.3366,132.1818,132.2162,8549.0
2018-01-09 10:25:00,153.79,153.88,153.72,153.78,9066.0,132.2076,132.285,132.1475,132.199,9066.0
2018-01-09 10:30:00,153.84,153.89,153.69,153.75,10114.0,132.2506,132.2936,132.1217,132.1732,10114.0
2018-01-09 10:35:00,153.76,153.95,153.75,153.88,16728.0,132.1818,132.3452,132.1732,132.285,16728.0
2018-01-09 10:40:00,153.88,153.95,153.62,153.65,19897.0,132.285,132.3452,132.0615,132.0873,19897.0
2018-01-09 10:45:00,153.61,153.68,153.55,153.63,18039.0,132.0529,132.1131,132.0013,132.0701,18039.0
2018-01-09 10:50:00,153.6,153.75,153.48,153.72,12662.0,132.0443,132.1732,131.9411,132.1475,12662.0
2018-01-09 10:55:00,153.72,153.84,153.66,153.84,13677.0,132.1475,132.2506,132.0959,132.2506,13677.0
2018-01-09 11:00:00,153.94,154.09,153.88,153.96,5794.0,132.3366,132.4655,132.285,132.3538,5794.0
2018-01-09 11:05:00,153.98,154.01,153.89,153.95,5046.0,132.371,132.3968,132.2936,132.3452,5046.0
2018-01-09 11:10:00,153.96,154.12,153.92,154.12,4058.0,132.3538,132.4913,132.3194,132.4913,4058.0
2018-01-09 11:15:00,154.13,154.35,154.11,154.35,13532.0,132.4999,132.689,132.4827,132.689,13532.0
2018-01-09 11:20:00,154.33,154.41,154.18,154.29,14784.0,132.6719,132.7406,132.5429,132.6375,14784.0
2018-01-09 11:25:00,154.33,154.38,154.05,154.13,17693.0,132.6719,132.7148,132.4311,132.4999,17693.0
2018-01-09 11:30:00,154.02,154.24,154.0,154.22,7164.0,132.4054,132.5945,132.3882,132.5773,7164.0
2018-01-09 11:35:00,154.23,154.3,154.11,154.16,31528.0,132.5859,132.6461,132.4827,132.5257,31528.0
2018-01-09 11:40:00,154.16,154.57,154.14,154.56,29204.0,132.5257,132.8782,132.5085,132.8696,29204.0
2018-01-09 11:45:00,154.56,154.61,154.15,154.27,20966.0,132.8696,132.9126,132.5171,132.6203,20966.0
2018-01-09 11:50:00,154.3,154.56,154.3,154.48,4953.0,132.6461,132.8696,132.6461,132.8008,4953.0
2018-01-09 11:55:00,154.58,154.58,154.4,154.46,1787.0,132.8868,132.8868,132.732,132.7836,1787.0
2018-01-09 12:00:00,154.45,154.55,154.26,154.37,7210.0,132.775,132.861,132.6117,132.7062,7210.0
2018-01-09 12:05:00,154.32,154.37,154.16,154.27,8155.0,132.6633,132.7062,132.5257,132.6203,8155.0
2018-01-09 12:10:00,154.26,154.3,154.16,154.24,6812.0,132.6117,132.6461,132.5257,132.5945,6812.0
2018-01-09 12:15:00,154.25,154.33,154.16,154.2,6843.0,132.6031,132.6719,132.5257,132.5601,6843.0
2018-01-09 12:20:00,154.2,154.27,154.19,154.27,1700.0,132.5601,132.6203,132.5515,132.6203,1700.0
2018-01-09 12:25:00,154.31,154.33,154.2,154.32,7923.0,132.6547,132.6719,132.5601,132.6633,7923.0
2018-01-09 12:30:00,154.3,154.31,154.01,154.03,10619.0,132.6461,132.6547,132.3968,132.414,10619.0
2018-01-09 12:35:00,154.01,154.1,153.78,154.09,23467.0,132.3968,132.4741,132.199,132.4655,23467.0
2018-01-09 12:40:00,154.05,154.25,154.04,154.16,8412.0,132.4311,132.6031,132.4225,132.5257,8412.0
2018-01-09 12:45:00,154.24,154.3,154.18,154.25,7799.0,132.5945,132.6461,132.5429,132.6031,7799.0
2018-01-09 12:50:00,154.25,154.31,154.22,154.22,4150.0,132.6031,132.6547,132.5773,132.5773,4150.0
2018-01-09 12:55:00,154.16,154.22,154.16,154.18,4900.0,132.5257,132.5773,132.5257,132.5429,4900.0
2018-01-09 13:00:00,154.18,154.31,154.18,154.31,4497.0,132.5429,132.6547,132.5429,132.6547,4497.0
2018-01-09 13:05:00,154.27,154.31,154.23,154.25,4482.0,132.6203,132.6547,132.5859,132.6031,4482.0
2018-01-09 13:10:00,154.24,154.29,154.19,154.27,5267.0,132.5945,132.6375,132.5515,132.6203,5267.0
2018-01-09 13:15:00,154.3,154.33,154.25,154.28,4063.0,132.6461,132.6719,132.6031,132.6289,4063.0
2018-01-09 13:20:00,154.32,154.45,154.27,154.41,6032.0,132.6633,132.775,132.6203,132.7406,6032.0
2018-01-09 13:25:00,154.42,154.47,154.29,154.34,3421.0,132.7492,132.7922,132.6375,132.6804,3421.0
2018-01-09 13:30:00,154.36,154.36,154.28,154.31,1986.0,132.6976,132.6976,132.6289,132.6547,1986.0
2018-01-09 13:35:00,154.28,154.43,154.23,154.23,4575.0,132.6289,132.7578,132.5859,132.5859,4575.0
2018-01-09 13:40:00,154.24,154.29,154.21,154.24,4584.0,132.5945,132.6375,132.5687,132.5945,4584.0
2018-01-09 13:45:00,154.25,154.35,154.22,154.31,8938.0,132.6031,132.689,132.5773,132.6547,8938.0
2018-01-09 13:50:00,154.29,154.37,154.29,154.32,4720.0,132.6375,132.7062,132.6375,132.6633,4720.0
2018-01-09 13:55:00,154.35,154.38,154.24,154.27,4635.0,132.689,132.7148,132.5945,132.6203,4635.0
2018-01-09 14:00:00,154.28,154.32,154.25,154.25,4591.0,132.6289,132.6633,132.6031,132.6031,4591.0
2018-01-09 14:05:00,154.25,154.32,154.22,154.27,5249.0,132.6031,132.6633,132.5773,132.6203,5249.0
2018-01-09 14:10:00,154.24,154.29,154.22,154.22,6710.0,132.5945,132.6375,132.5773,132.5773,6710.0
2018-01-09 14:15:00,154.21,154.23,154.09,154.21,8590.0,132.5687,132.5859,132.4655,132.5687,8590.0
2018-01-09 14:20:00,154.18,154.27,154.16,154.17,6768.0,132.5429,132.6203,132.5257,132.5343,6768.0
2018-01-09 14:25:00,154.12,154.2,154.1,154.19,6992.0,132.4913,132.5601,132.4741,132.5515,6992.0
2018-01-09 14:30:00,154.18,154.2,154.14,154.18,12815.0,132.5429,132.5601,132.5085,132.5429,12815.0
2018-01-09 14:35:00,154.16,154.18,154.1,154.1,8464.0,132.5257,132.5429,132.4741,132.4741,8464.0
2018-01-09 14:40:00,154.07,154.08,154.0,154.03,14566.0,132.4483,132.4569,132.3882,132.414,14566.0
2018-01-09 14:45:00,154.02,154.17,154.02,154.16,8152.0,132.4054,132.5343,132.4054,132.5257,8152.0
2018-01-09 14:50:00,154.19,154.2,154.14,154.17,11061.0,132.5515,132.5601,132.5085,132.5343,11061.0
2018-01-09 14:55:00,154.18,154.18,154.08,154.15,6832.0,132.5429,132.5429,132.4569,132.5171,6832.0
2018-01-09 15:00:00,154.19,154.2,154.05,154.06,6316.0,132.5515,132.5601,132.4311,132.4397,6316.0
2018-01-09 15:05:00,154.06,154.06,153.98,154.06,16030.0,132.4397,132.4397,132.371,132.4397,16030.0
2018-01-09 15:10:00,154.06,154.09,154.01,154.06,23406.0,132.4397,132.4655,132.3968,132.4397,23406.0
2018-01-09 15:15:00,154.06,154.12,154.05,154.06,6422.0,132.4397,132.4913,132.4311,132.4397,6422.0
2018-01-09 15:20:00,154.07,154.09,154.04,154.05,4384.0,132.4483,132.4655,132.4225,132.4311,4384.0
2018-01-09 15:25:00,154.05,154.06,153.88,153.9,19792.0,132.4311,132.4397,132.285,132.3022,19792.0
2018-01-09 15:30:00,153.9,154.13,153.9,154.11,14419.0,132.3022,132.4999,132.3022,132.4827,14419.0
2018-01-09 15:35:00,154.1,154.24,154.09,154.2,13654.0,132.4741,132.5945,132.4655,132.5601,13654.0
2018-01-09 15:40:00,154.2,154.24,154.01,154.06,25724.0,132.5601,132.5945,132.3968,132.4397,25724.0
2018-01-09 15:45:00,154.08,154.1,153.89,153.91,28869.0,132.4569,132.4741,132.2936,132.3108,28869.0
2018-01-09 15:50:00,153.92,154.04,153.81,153.84,33603.0,132.3194,132.4225,132.2248,132.2506,33603.0
2018-01-09 15:55:00,153.84,153.86,153.48,153.63,69241.0,132.2506,132.2678,131.9411,132.0701,69241.0
2018-01-10 09:30:00,153.16,153.18,152.44,152.86,19304.0,131.666,131.6832,131.0471,131.4081,19304.0
2018-01-10 09:35:00,152.92,153.19,152.42,153.13,6479.0,131.4597,131.6918,131.0299,131.6403,6479.0
2018-01-10 09:40:00,153.15,153.15,152.62,152.7,4030.0,131.6574,131.6574,131.2018,131.2706,4030.0
2018-01-10 09:45:00,152.73,152.8,152.45,152.66,6744.0,131.2964,131.3566,131.0557,131.2362,6744.0
2018-01-10 09:50:00,152.8,153.4,152.49,153.4,14617.0,131.3566,131.8724,131.0901,131.8724,14617.0
2018-01-10 09:55:00,153.37,153.41,153.08,153.23,19305.0,131.8466,131.881,131.5973,131.7262,19305.0
2018-01-10 10:00:00,153.18,153.2,152.93,153.04,7291.0,131.6832,131.7004,131.4683,131.5629,7291.0
2018-01-10 10:05:00,152.98,153.02,152.84,152.9,3640.0,131.5113,131.5457,131.391,131.4425,3640.0
2018-01-10 10:10:00,153.05,153.19,152.97,153.19,3229.0,131.5715,131.6918,131.5027,131.6918,3229.0
2018-01-10 10:15:00,153.26,153.61,153.21,153.56,10113.0,131.752,132.0529,131.709,132.0099,10113.0
2018-01-10 10:20:00,153.58,153.61,153.36,153.36,12950.0,132.0271,132.0529,131.838,131.838,12950.0
2018-01-10 10:25:00,153.4,153.47,153.3,153.3,2800.0,131.8724,131.9325,131.7864,131.7864,2800.0
2018-01-10 10:30:00,153.34,153.72,153.34,153.68,9507.0,131.8208,132.1475,131.8208,132.1131,9507.0
2018-01-10 10:35:00,153.74,153.87,153.72,153.87,4428.0,132.1647,132.2764,132.1475,132.2764,4428.0
2018-01-10 10:40:00,153.87,154.1,153.86,153.99,12006.0,132.2764,132.4741,132.2678,132.3796,12006.0
2018-01-10 10:45:00,153.96,153.96,153.7,153.71,3120.0,132.3538,132.3538,132.1303,132.1389,3120.0
2018-01-10 10:50:00,153.69,153.76,153.62,153.71,6806.0,132.1217,132.1818,132.0615,132.1389,6806.0
2018-01-10 10:55:00,153.76,153.78,153.68,153.75,7513.0,132.1818,132.199,132.1131,132.1732,7513.0
2018-01-10 11:00:00,153.77,153.77,153.58,153.69,3954.0,132.1904,132.1904,132.0271,132.1217,3954.0
2018-01-10 11:05:00,153.69,153.74,153.58,153.58,3333.0,132.1217,132.1647,132.0271,132.0271,3333.0
2018-01-10 11:10:00,153.61,153.68,153.56,153.58,10364.0,132.0529,132.1131,132.0099,132.0271,10364.0
2018-01-10 11:15:00,153.6,153.65,153.4,153.4,3815.0,132.0443,132.0873,131.8724,131.8724,3815.0
2018-01-10 11:20:00,153.4,153.46,153.35,153.46,3150.0,131.8724,131.9239,131.8294,131.9239,3150.0
2018-01-10 11:25:00,153.5,153.63,153.48,153.62,2961.0,131.9583,132.0701,131.9411,132.0615,2961.0
2018-01-10 11:30:00,153.63,153.71,153.59,153.7,11952.0,132.0701,132.1389,132.0357,132.1303,11952.0
2018-01-10 11:35:00,153.74,153.75,153.4,153.4,10264.0,132.1647,132.1732,131.8724,131.8724,10264.0
2018-01-10 11:40:00,153.5,153.64,153.45,153.6,6080.0,131.9583,132.0787,131.9153,132.0443,6080.0
2018-01-10 11:45:00,153.74,153.88,153.69,153.88,1300.0,132.1647,132.285,132.1217,132.285,1300.0
2018-01-10 11:50:00,153.84,153.99,153.78,153.88,5875.0,132.2506,132.3796,132.199,132.285,5875.0
2018-01-10 11:55:00,153.88,153.93,153.75,153.93,2662.0,132.285,132.328,132.1732,132.328,2662.0
2018-01-10 12:00:00,153.82,153.82,153.69,153.73,2908.0,132.2334,132.2334,132.1217,132.1561,2908.0
2018-01-10 12:05:00,153.7,153.77,153.66,153.66,2353.0,132.1303,132.1904,132.0959,132.0959,2353.0
2018-01-10 12:10:00,153.62,153.66,153.57,153.65,1764.0,132.0615,132.0959,132.0185,132.0873,1764.0
2018-01-10 12:15:00,153.64,153.64,153.51,153.53,2166.0,132.0787,132.0787,131.9669,131.9841,2166.0
2018-01-10 12:20:00,153.56,153.6,153.53,153.55,2085.0,132.0099,132.0443,131.9841,132.0013,2085.0
2018-01-10 12:25:00,153.59,153.79,153.58,153.71,3457.0,132.0357,132.2076,132.0271,132.1389,3457.0
2018-01-10 12:30:00,153.69,153.74,153.58,153.61,1800.0,132.1217,132.1647,132.0271,132.0529,1800.0
2018-01-10 12:35:00,153.5,153.54,153.47,153.54,2296.0,131.9583,131.9927,131.9325,131.9927,2296.0
2018-01-10 12:40:00,153.51,153.53,153.28,153.41,7953.0,131.9669,131.9841,131.7692,131.881,7953.0
2018-01-10 12:45:00,153.39,153.41,153.22,153.24,12199.0,131.8638,131.881,131.7176,131.7348,12199.0
2018-01-10 12:50:00,153.24,153.28,153.21,153.23,2815.0,131.7348,131.7692,131.709,131.7262,2815.0
2018-01-10 12:55:00,153.21,153.27,153.18,153.21,4655.0,131.709,131.7606,131.6832,131.709,4655.0
2018-01-10 13:00:00,153.21,153.26,153.17,153.19,17385.0,131.709,131.752,131.6746,131.6918,17385.0
2018-01-10 13:05:00,153.17,153.25,153.0,153.23,15317.0,131.6746,131.7434,131.5285,131.7262,15317.0
2018-01-10 13:10:00,153.29,153.29,153.04,153.04,4318.0,131.7778,131.7778,131.5629,131.5629,4318.0
2018-01-10 13:15:00,153.01,153.04,152.8,152.95,9498.0,131.5371,131.5629,131.3566,131.4855,9498.0
2018-01-10 13:20:00,153.01,153.07,152.92,153.0,4768.0,131.5371,131.5887,131.4597,131.5285,4768.0
2018-01-10 13:25:00,153.07,153.12,153.02,153.04,3289.0,131.5887,131.6317,131.5457,131.5629,3289.0
2018-01-10 13:30:00,153.08,153.12,153.01,153.12,5898.0,131.5973,131.6317,131.5371,131.6317,5898.0
2018-01-10 13:35:00,153.07,153.13,153.05,153.05,621.0,131.5887,131.6403,131.5715,131.5715,621.0
2018-01-10 13:40:00,153.11,153.28,153.07,153.24,7113.0,131.6231,131.7692,131.5887,131.7348,7113.0
2018-01-10 13:45:00,153.25,153.38,153.24,153.33,1700.0,131.7434,131.8552,131.7348,131.8122,1700.0
2018-01-10 13:50:00,153.34,153.34,153.28,153.28,1350.0,131.8208,131.8208,131.7692,131.7692,1350.0
2018-01-10 13:55:00,153.26,153.33,153.24,153.29,1237.0,131.752,131.8122,131.7348,131.7778,1237.0
2018-01-10 14:00:00,153.29,153.3,153.14,153.2,6277.0,131.7778,131.7864,131.6489,131.7004,6277.0
2018-01-10 14:05:00,153.26,153.28,152.94,152.94,7040.0,131.752,131.7692,131.4769,131.4769,7040.0
2018-01-10 14:10:00,152.9,152.9,152.49,152.73,4792.0,131.4425,131.4425,131.0901,131.2964,4792.0
2018-01-10 14:15:00,152.63,152.73,152.38,152.42,5386.0,131.2104,131.2964,130.9955,131.0299,5386.0
2018-01-10 14:20:00,152.47,152.5,151.98,151.98,9594.0,131.0729,131.0987,130.6516,130.6516,9594.0
2018-01-10 14:25:00,152.06,152.35,152.01,152.29,9217.0,130.7204,130.9697,130.6774,130.9181,9217.0
2018-01-10 14:30:00,152.32,152.32,152.1,152.2,5283.0,130.9439,130.9439,130.7548,130.8408,5283.0
2018-01-10 14:35:00,152.16,152.23,151.9,151.9,9355.0,130.8064,130.8666,130.5829,130.5829,9355.0
2018-01-10 14:40:00,151.92,152.01,151.88,151.98,3938.0,130.6001,130.6774,130.5657,130.6516,3938.0
2018-01-10 14:45:00,152.06,152.36,152.05,152.36,7640.0,130.7204,130.9783,130.7118,130.9783,7640.0
2018-01-10 14:50:00,152.35,152.46,152.16,152.16,10193.0,130.9697,131.0643,130.8064,130.8064,10193.0
2018-01-10 14:55:00,152.18,152.34,151.87,152.02,8080.0,130.8236,130.9611,130.5571,130.686,8080.0
2018-01-10 15:00:00,152.0,152.18,152.0,152.03,8638.0,130.6688,130.8236,130.6688,130.6946,8638.0
2018-01-10 15:05:00,152.03,152.37,151.97,152.31,6324.0,130.6946,130.9869,130.643,130.9353,6324.0
2018-01-10 15:10:00,152.31,152.41,152.04,152.05,27655.0,130.9353,131.0213,130.7032,130.7118,27655.0
2018-01-10 15:15:00,152.04,152.08,151.77,151.91,12715.0,130.7032,130.7376,130.4711,130.5915,12715.0
2018-01-10 15:20:00,151.86,152.05,151.8,151.97,38999.0,130.5485,130.7118,130.4969,130.643,38999.0
2018-01-10 15:25:00,152.03,152.03,151.73,151.73,10549.0,130.6946,130.6946,130.4367,130.4367,10549.0
2018-01-10 15:30:00,151.73,152.01,151.72,151.99,14975.0,130.4367,130.6774,130.4281,130.6602,14975.0
2018-01-10 15:35:00,152.03,152.25,151.86,151.86,29923.0,130.6946,130.8838,130.5485,130.5485,29923.0
2018-01-10 15:40:00,151.9,151.97,151.43,151.71,39762.0,130.5829,130.643,130.1788,130.4195,39762.0
2018-01-10 15:45:00,151.74,151.9,151.67,151.74,47116.0,130.4453,130.5829,130.3851,130.4453,47116.0
2018-01-10 15:50:00,151.75,151.77,151.4,151.66,45826.0,130.4539,130.4711,130.153,130.3766,45826.0
2018-01-10 15:55:00,151.65,151.69,151.41,151.63,78382.0,130.368,130.4023,130.1616,130.3508,78382.0
2018-01-11 09:30:00,152.09,152.12,151.65,152.09,15517.0,130.7462,130.772,130.368,130.7462,15517.0
2018-01-11 09:35:00,151.97,152.39,151.81,152.24,13607.0,130.643,131.0041,130.5055,130.8752,13607.0
2018-01-11 09:40:00,152.27,152.5,152.16,152.31,11943.0,130.9009,131.0987,130.8064,130.9353,11943.0
2018-01-11 09:45:00,152.31,152.6,152.17,152.54,28057.0,130.9353,131.1846,130.815,131.1331,28057.0
2018-01-11 09:50:00,152.55,153.0,152.54,153.0,21656.0,131.1417,131.5285,131.1331,131.5285,21656.0
2018-01-11 09:55:00,152.93,153.11,152.66,153.11,53266.0,131.4683,131.6231,131.2362,131.6231,53266.0
2018-01-11 10:00:00,153.06,153.1,152.54,152.55,32621.0,131.5801,131.6145,131.1331,131.1417,32621.0
2018-01-11 10:05:00,152.56,153.24,152.37,153.24,36692.0,131.1502,131.7348,130.9869,131.7348,36692.0
2018-01-11 10:10:00,153.25,153.25,152.96,153.02,34441.0,131.7434,131.7434,131.4941,131.5457,34441.0
2018-01-11 10:15:00,153.03,153.11,152.82,153.01,30713.0,131.5543,131.6231,131.3738,131.5371,30713.0
2018-01-11 10:20:00,153.0,153.13,152.9,152.93,8433.0,131.5285,131.6403,131.4425,131.4683,8433.0
2018-01-11 10:25:00,152.88,152.91,152.72,152.72,5277.0,131.4253,131.4511,131.2878,131.2878,5277.0
2018-01-11 10:30:00,152.77,152.91,152.74,152.74,8909.0,131.3308,131.4511,131.305,131.305,8909.0
2018-01-11 10:35:00,152.67,152.78,152.6,152.6,8680.0,131.2448,131.3394,131.1846,131.1846,8680.0
2018-01-11 10:40:00,152.52,152.65,152.45,152.63,6797.0,131.1159,131.2276,131.0557,131.2104,6797.0
2018-01-11 10:45:00,152.7,152.9,152.62,152.77,16493.0,131.2706,131.4425,131.2018,131.3308,16493.0
2018-01-11 10:50:00,152.78,152.91,152.77,152.88,3742.0,131.3394,131.4511,131.3308,131.4253,3742.0
2018-01-11 10:55:00,152.88,152.91,152.7,152.91,4125.0,131.4253,131.4511,131.2706,131.4511,4125.0
2018-01-11 11:00:00,152.89,153.14,152.89,153.07,19684.0,131.4339,131.6489,131.4339,131.5887,19684.0
2018-01-11 11:05:00,152.95,153.02,152.83,152.86,11612.0,131.4855,131.5457,131.3824,131.4081,11612.0
2018-01-11 11:10:00,152.86,153.02,152.78,152.98,11430.0,131.4081,131.5457,131.3394,131.5113,11430.0
2018-01-11 11:15:00,152.97,153.06,152.95,152.95,12755.0,131.5027,131.5801,131.4855,131.4855,12755.0
2018-01-11 11:20:00,152.93,153.38,152.93,153.38,12525.0,131.4683,131.8552,131.4683,131.8552,12525.0
2018-01-11 11:25:00,153.36,153.67,153.32,153.5,25307.0,131.838,132.1045,131.8036,131.9583,25307.0
2018-01-11 11:30:00,153.52,153.67,153.47,153.54,11374.0,131.9755,132.1045,131.9325,131.9927,11374.0
2018-01-11 11:35:00,153.52,153.55,153.29,153.34,36645.0,131.9755,132.0013,131.7778,131.8208,36645.0
2018-01-11 11:40:00,153.31,153.6,153.31,153.46,10187.0,131.795,132.0443,131.795,131.9239,10187.0
2018-01-11 11:45:00,153.49,153.74,153.49,153.68,6676.0,131.9497,132.1647,131.9497,132.1131,6676.0
2018-01-11 11:50:00,153.66,153.87,153.63,153.87,8561.0,132.0959,132.2764,132.0701,132.2764,8561.0
2018-01-11 11:55:00,153.87,153.92,153.64,153.69,54179.0,132.2764,132.3194,132.0787,132.1217,54179.0
2018-01-11 12:00:00,153.66,153.71,153.47,153.47,6264.0,132.0959,132.1389,131.9325,131.9325,6264.0
2018-01-11 12:05:00,153.47,153.51,153.35,153.51,5442.0,131.9325,131.9669,131.8294,131.9669,5442.0
2018-01-11 12:10:00,153.5,153.67,153.46,153.61,14763.0,131.9583,132.1045,131.9239,132.0529,14763.0
2018-01-11 12:15:00,153.59,153.63,153.31,153.36,7985.0,132.0357,132.0701,131.795,131.838,7985.0
2018-01-11 12:20:00,153.33,153.54,153.31,153.38,15989.0,131.8122,131.9927,131.795,131.8552,15989.0
2018-01-11 12:25:00,153.37,153.6,153.31,153.51,13876.0,131.8466,132.0443,131.795,131.9669,13876.0
2018-01-11 12:30:00,153.44,153.66,153.43,153.59,7871.0,131.9068,132.0959,131.8982,132.0357,7871.0
2018-01-11 12:35:00,153.58,153.76,153.58,153.76,5079.0,132.0271,132.1818,132.0271,132.1818,5079.0
2018-01-11 12:40:00,153.73,153.86,153.62,153.75,9448.0,132.1561,132.2678,132.0615,132.1732,9448.0
2018-01-11 12:45:00,153.65,153.88,153.65,153.73,4720.0,132.0873,132.285,132.0873,132.1561,4720.0
2018-01-11 12:50:00,153.75,153.81,153.66,153.79,6419.0,132.1732,132.2248,132.0959,132.2076,6419.0
2018-01-11 12:55:00,153.81,153.95,153.78,153.87,5099.0,132.2248,132.3452,132.199,132.2764,5099.0
2018-01-11 13:00:00,153.91,153.96,153.76,153.76,4234.0,132.3108,132.3538,132.1818,132.1818,4234.0
2018-01-11 13:05:00,153.84,153.97,153.81,153.97,6400.0,132.2506,132.3624,132.2248,132.3624,6400.0
2018-01-11 13:10:00,153.98,154.12,153.94,154.08,7065.0,132.371,132.4913,132.3366,132.4569,7065.0
2018-01-11 13:15:00,154.04,154.1,153.83,153.96,4815.0,132.4225,132.4741,132.242,132.3538,4815.0
2018-01-11 13:20:00,153.97,154.11,153.97,154.06,6054.0,132.3624,132.4827,132.3624,132.4397,6054.0
2018-01-11 13:25:00,154.11,154.19,154.02,154.16,3519.0,132.4827,132.5515,132.4054,132.5257,3519.0
2018-01-11 13:30:00,154.17,154.21,154.1,154.13,6706.0,132.5343,132.5687,132.4741,132.4999,6706.0
2018-01-11 13:35:00,154.07,154.07,153.81,153.91,7955.0,132.4483,132.4483,132.2248,132.3108,7955.0
2018-01-11 13:40:00,153.87,153.87,153.66,153.66,3800.0,132.2764,132.2764,132.0959,132.0959,3800.0
2018-01-11 13:45:00,153.68,153.77,153.68,153.77,2400.0,132.1131,132.1904,132.1131,132.1904,2400.0
2018-01-11 13:50:00,153.79,153.81,153.63,153.75,5888.0,132.2076,132.2248,132.0701,132.1732,5888.0
2018-01-11 13:55:00,153.69,153.82,153.69,153.74,4589.0,132.1217,132.2334,132.1217,132.1647,4589.0
2018-01-11 14:00:00,153.78,153.82,153.68,153.68,5178.0,132.199,132.2334,132.1131,132.1131,5178.0
2018-01-11 14:05:00,153.72,153.73,153.63,153.66,11034.0,132.1475,132.1561,132.0701,132.0959,11034.0
2018-01-11 14:10:00,153.64,153.76,153.64,153.76,13120.0,132.0787,132.1818,132.0787,132.1818,13120.0
2018-01-11 14:15:00,153.73,153.97,153.73,153.89,10689.0,132.1561,132.3624,132.1561,132.2936,10689.0
2018-01-11 14:20:00,153.92,154.08,153.92,154.05,8984.0,132.3194,132.4569,132.3194,132.4311,8984.0
2018-01-11 14:25:00,154.0,154.07,153.85,153.97,8404.0,132.3882,132.4483,132.2592,132.3624,8404.0
2018-01-11 14:30:00,153.96,154.04,153.94,153.94,3266.0,132.3538,132.4225,132.3366,132.3366,3266.0
2018-01-11 14:35:00,153.94,154.01,153.85,153.99,11655.0,132.3366,132.3968,132.2592,132.3796,11655.0
2018-01-11 14:40:00,153.98,154.04,153.94,154.04,11536.0,132.371,132.4225,132.3366,132.4225,11536.0
2018-01-11 14:45:00,154.06,154.11,154.04,154.07,19249.0,132.4397,132.4827,132.4225,132.4483,19249.0
2018-01-11 14:50:00,154.04,154.31,154.04,154.27,11759.0,132.4225,132.6547,132.4225,132.6203,11759.0
2018-01-11 14:55:00,154.25,154.5,154.24,154.47,12847.0,132.6031,132.818,132.5945,132.7922,12847.0
2018-01-11 15:00:00,154.43,154.64,154.35,154.57,18473.0,132.7578,132.9383,132.689,132.8782,18473.0
2018-01-11 15:05:00,154.52,154.57,154.44,154.44,15423.0,132.8352,132.8782,132.7664,132.7664,15423.0
2018-01-11 15:10:00,154.44,154.46,154.38,154.4,17397.0,132.7664,132.7836,132.7148,132.732,17397.0
2018-01-11 15:15:00,154.42,154.43,154.17,154.17,24964.0,132.7492,132.7578,132.5343,132.5343,24964.0
2018-01-11 15:20:00,154.17,154.19,154.06,154.15,18768.0,132.5343,132.5515,132.4397,132.5171,18768.0
2018-01-11 15:25:00,154.17,154.19,154.01,154.08,26211.0,132.5343,132.5515,132.3968,132.4569,26211.0
2018-01-11 15:30:00,154.06,154.06,153.95,154.03,26756.0,132.4397,132.4397,132.3452,132.414,26756.0
2018-01-11 15:35:00,154.0,154.08,153.97,154.03,10791.0,132.3882,132.4569,132.3624,132.414,10791.0
2018-01-11 15:40:00,154.01,154.02,153.76,153.84,24579.0,132.3968,132.4054,132.1818,132.2506,24579.0
2018-01-11 15:45:00,153.88,153.89,153.75,153.77,36415.0,132.285,132.2936,132.1732,132.1904,36415.0
2018-01-11 15:50:00,153.77,153.96,153.76,153.88,39013.0,132.1904,132.3538,132.1818,132.285,39013.0
2018-01-11 15:55:00,153.9,154.04,153.77,154.02,97977.0,132.3022,132.4225,132.1904,132.4054,97977.0
2018-01-12 09:30:00,155.28,155.53,154.55,154.82,27679.0,133.4885,133.7034,132.861,133.0931,27679.0
2018-01-12 09:35:00,154.75,155.26,154.75,155.25,18402.0,133.0329,133.4713,133.0329,133.4627,18402.0
2018-01-12 09:40:00,155.24,155.53,154.94,155.53,9595.0,133.4541,133.7034,133.1962,133.7034,9595.0
2018-01-12 09:45:00,155.59,156.09,155.44,155.96,44321.0,133.755,134.1849,133.6261,134.0731,44321.0
2018-01-12 09:50:00,156.07,156.07,155.44,155.46,43504.0,134.1677,134.1677,133.6261,133.6433,43504.0
2018-01-12 09:55:00,155.41,155.57,155.0,155.57,32310.0,133.6003,133.7378,133.2478,133.7378,32310.0
2018-01-12 10:00:00,155.45,155.73,155.19,155.34,39835.0,133.6347,133.8754,133.4112,133.5401,39835.0
2018-01-12 10:05:00,155.35,155.48,155.0,155.11,61631.0,133.5487,133.6605,133.2478,133.3424,61631.0
2018-01-12 10:10:00,155.09,155.66,154.93,154.99,36180.0,133.3252,133.8152,133.1876,133.2392,36180.0
2018-01-12 10:15:00,155.0,155.13,154.89,154.91,17886.0,133.2478,133.3596,133.1533,133.1705,17886.0
2018-01-12 10:20:00,154.98,155.17,154.89,155.08,31923.0,133.2306,133.394,133.1533,133.3166,31923.0
2018-01-12 10:25:00,155.16,155.16,154.91,155.0,52782.0,133.3854,133.3854,133.1705,133.2478,52782.0
2018-01-12 10:30:00,154.92,155.13,154.9,154.92,23882.0,133.1791,133.3596,133.1619,133.1791,23882.0
2018-01-12 10:35:00,154.92,155.36,154.86,155.36,13328.0,133.1791,133.5573,133.1275,133.5573,13328.0
2018-01-12 10:40:00,155.32,155.33,154.96,155.14,5700.0,133.5229,133.5315,133.2134,133.3682,5700.0
2018-01-12 10:45:00,155.06,155.19,155.0,155.04,4700.0,133.2994,133.4112,133.2478,133.2822,4700.0
2018-01-12 10:50:00,155.05,155.26,155.0,155.25,5416.0,133.2908,133.4713,133.2478,133.4627,5416.0
2018-01-12 10:55:00,155.25,155.3,155.01,155.03,3296.0,133.4627,133.5057,133.2564,133.2736,3296.0
2018-01-12 11:00:00,155.02,155.07,154.92,154.94,4544.0,133.265,133.308,133.1791,133.1962,4544.0
2018-01-12 11:05:00,154.91,154.97,154.85,154.92,21477.0,133.1705,133.222,133.1189,133.1791,21477.0
2018-01-12 11:10:00,154.93,155.0,154.84,154.89,4115.0,133.1876,133.2478,133.1103,133.1533,4115.0
2018-01-12 11:15:00,154.93,155.04,154.88,154.88,8274.0,133.1876,133.2822,133.1447,133.1447,8274.0
2018-01-12 11:20:00,154.9,155.0,154.86,154.92,11906.0,133.1619,133.2478,133.1275,133.1791,11906.0
2018-01-12 11:25:00,154.93,155.06,154.89,154.92,4911.0,133.1876,133.2994,133.1533,133.1791,4911.0
2018-01-12 11:30:00,154.94,155.01,154.88,155.0,4440.0,133.1962,133.2564,133.1447,133.2478,4440.0
2018-01-12 11:35:00,154.95,155.01,154.91,154.96,18679.0,133.2048,133.2564,133.1705,133.2134,18679.0
2018-01-12 11:40:00,154.96,155.0,154.8,154.82,31195.0,133.2134,133.2478,133.0759,133.0931,31195.0
2018-01-12 11:45:00,154.81,155.16,154.78,155.16,8156.0,133.0845,133.3854,133.0587,133.3854,8156.0
2018-01-12 11:50:00,155.19,155.25,155.15,155.22,8326.0,133.4112,133.4627,133.3768,133.437,8326.0
2018-01-12 11:55:00,155.18,155.22,155.02,155.16,7985.0,133.4026,133.437,133.265,133.3854,7985.0
2018-01-12 12:00:00,155.19,155.19,155.01,155.01,5700.0,133.4112,133.4112,133.2564,133.2564,5700.0
2018-01-12 12:05:00,155.01,155.01,154.94,154.97,3723.0,133.2564,133.2564,133.1962,133.222,3723.0
2018-01-12 12:10:00,154.98,155.04,154.95,155.02,6323.0,133.2306,133.2822,133.2048,133.265,6323.0
2018-01-12 12:15:00,155.02,155.23,155.02,155.23,13435.0,133.265,133.4455,133.265,133.4455,13435.0
2018-01-12 12:20:00,155.24,155.24,155.09,155.09,14880.0,133.4541,133.4541,133.3252,133.3252,14880.0
2018-01-12 12:25:00,155.07,155.07,154.8,154.89,10692.0,133.308,133.308,133.0759,133.1533,10692.0
2018-01-12 12:30:00,154.86,154.99,154.86,154.88,15343.0,133.1275,133.2392,133.1275,133.1447,15343.0
2018-01-12 12:35:00,154.93,154.97,154.93,154.96,1452.0,133.1876,133.222,133.1876,133.2134,1452.0
2018-01-12 12:40:00,154.98,155.01,154.92,154.92,8386.0,133.2306,133.2564,133.1791,133.1791,8386.0
2018-01-12 12:45:00,154.92,155.08,154.78,154.79,21920.0,133.1791,133.3166,133.0587,133.0673,21920.0
2018-01-12 12:50:00,154.77,154.99,154.74,154.91,5171.0,133.0501,133.2392,133.0243,133.1705,5171.0
2018-01-12 12:55:00,154.97,155.13,154.91,155.1,4341.0,133.222,133.3596,133.1705,133.3338,4341.0
2018-01-12 13:00:00,155.14,155.19,155.09,155.1,6023.0,133.3682,133.4112,133.3252,133.3338,6023.0
2018-01-12 13:05:00,155.09,155.1,154.85,154.94,7771.0,133.3252,133.3338,133.1189,133.1962,7771.0
2018-01-12 13:10:00,154.93,154.94,154.66,154.67,44281.0,133.1876,133.1962,132.9555,132.9641,44281.0
2018-01-12 13:15:00,154.69,154.8,154.69,154.8,81370.0,132.9813,133.0759,132.9813,133.0759,81370.0
2018-01-12 13:20:00,154.83,154.89,154.81,154.87,2765.0,133.1017,133.1533,133.0845,133.1361,2765.0
2018-01-12 13:25:00,154.88,154.91,154.73,154.75,8014.0,133.1447,133.1705,133.0157,133.0329,8014.0
2018-01-12 13:30:00,154.75,154.89,154.67,154.83,7204.0,133.0329,133.1533,132.9641,133.1017,7204.0
2018-01-12 13:35:00,154.84,154.95,154.75,154.76,9114.0,133.1103,133.2048,133.0329,133.0415,9114.0
2018-01-12 13:40:00,154.75,154.76,154.62,154.7,9901.0,133.0329,133.0415,132.9212,132.9899,9901.0
2018-01-12 13:45:00,154.66,154.7,154.6,154.7,2493.0,132.9555,132.9899,132.904,132.9899,2493.0
2018-01-12 13:50:00,154.67,154.78,154.57,154.71,13111.0,132.9641,133.0587,132.8782,132.9985,13111.0
2018-01-12 13:55:00,154.7,154.74,154.59,154.64,6263.0,132.9899,133.0243,132.8954,132.9383,6263.0
2018-01-12 14:00:00,154.66,154.87,154.62,154.7,7804.0,132.9555,133.1361,132.9212,132.9899,7804.0
2018-01-12 14:05:00,154.66,154.73,154.62,154.65,9308.0,132.9555,133.0157,132.9212,132.9469,9308.0
2018-01-12 14:10:00,154.68,154.75,154.64,154.75,7625.0,132.9727,133.0329,132.9383,133.0329,7625.0
2018-01-12 14:15:00,154.68,154.8,154.68,154.71,11375.0,132.9727,133.0759,132.9727,132.9985,11375.0
2018-01-12 14:20:00,154.7,154.78,154.6,154.67,18842.0,132.9899,133.0587,132.904,132.9641,18842.0
2018-01-12 14:25:00,154.74,154.77,154.67,154.68,9836.0,133.0243,133.0501,132.9641,132.9727,9836.0
2018-01-12 14:30:00,154.71,154.72,154.54,154.55,11007.0,132.9985,133.0071,132.8524,132.861,11007.0
2018-01-12 14:35:00,154.56,154.58,154.41,154.5,16033.0,132.8696,132.8868,132.7406,132.818,16033.0
2018-01-12 14:40:00,154.51,154.51,154.41,154.46,14349.0,132.8266,132.8266,132.7406,132.7836,14349.0
2018-01-12 14:45:00,154.49,154.49,154.38,154.44,7305.0,132.8094,132.8094,132.7148,132.7664,7305.0
2018-01-12 14:50:00,154.44,154.49,154.38,154.49,8242.0,132.7664,132.8094,132.7148,132.8094,8242.0
2018-01-12 14:55:00,154.48,154.59,154.48,154.55,8795.0,132.8008,132.8954,132.8008,132.861,8795.0
2018-01-12 15:00:00,154.57,154.6,154.44,154.45,16896.0,132.8782,132.904,132.7664,132.775,16896.0
2018-01-12 15:05:00,154.46,154.55,154.45,154.5,6767.0,132.7836,132.861,132.775,132.818,6767.0
2018-01-12 15:10:00,154.52,154.52,154.25,154.25,7705.0,132.8352,132.8352,132.6031,132.6031,7705.0
2018-01-12 15:15:00,154.28,154.42,154.25,154.42,11852.0,132.6289,132.7492,132.6031,132.7492,11852.0
2018-01-12 15:20:00,154.41,154.57,154.39,154.51,8309.0,132.7406,132.8782,132.7234,132.8266,8309.0
2018-01-12 15:25:00,154.49,154.53,154.4,154.4,9875.0,132.8094,132.8438,132.732,132.732,9875.0
2018-01-12 15:30:00,154.4,154.56,154.34,154.51,22473.0,132.732,132.8696,132.6804,132.8266,22473.0
2018-01-12 15:35:00,154.51,154.54,154.46,154.49,18771.0,132.8266,132.8524,132.7836,132.8094,18771.0
2018-01-12 15:40:00,154.5,154.54,154.35,154.47,23688.0,132.818,132.8524,132.689,132.7922,23688.0
2018-01-12 15:45:00,154.47,154.58,154.44,154.45,46530.0,132.7922,132.8868,132.7664,132.775,46530.0
2018-01-12 15:50:00,154.46,154.52,154.33,154.37,33439.0,132.7836,132.8352,132.6719,132.7062,33439.0
2018-01-12 15:55:00,154.39,154.45,154.23,154.34,100897.0,132.7234,132.775,132.5859,132.6804,100897.0
2018-01-16 09:30:00,154.88,155.82,154.88,155.61,28051.0,133.1447,133.9528,133.1447,133.7722,28051.0
2018-01-16 09:35:00,155.42,155.68,154.9,155.26,77063.0,133.6089,133.8324,133.1619,133.4713,77063.0
2018-01-16 09:40:00,155.52,155.53,155.03,155.33,33754.0,133.6949,133.7034,133.2736,133.5315,33754.0
2018-01-16 09:45:00,155.32,155.68,155.26,155.67,22905.0,133.5229,133.8324,133.4713,133.8238,22905.0
2018-01-16 09:50:00,155.55,155.73,155.48,155.64,19594.0,133.7206,133.8754,133.6605,133.798,19594.0
2018-01-16 09:55:00,155.62,155.72,155.45,155.66,20981.0,133.7808,133.8668,133.6347,133.8152,20981.0
2018-01-16 10:00:00,155.65,156.04,155.57,156.04,19123.0,133.8066,134.1419,133.7378,134.1419,19123.0
2018-01-16 10:05:00,156.09,156.09,155.72,155.97,37158.0,134.1849,134.1849,133.8668,134.0817,37158.0
2018-01-16 10:10:00,155.97,156.76,155.88,156.67,41936.0,134.0817,134.7608,134.0043,134.6835,41936.0
2018-01-16 10:15:00,156.67,156.99,156.66,156.86,20193.0,134.6835,134.9586,134.6749,134.8468,20193.0
2018-01-16 10:20:00,156.85,157.15,156.81,157.03,28426.0,134.8382,135.0961,134.8038,134.9929,28426.0
2018-01-16 10:25:00,157.03,157.03,156.52,156.74,13843.0,134.9929,134.9929,134.5545,134.7436,13843.0
2018-01-16 10:30:00,156.74,156.8,156.6,156.62,12614.0,134.7436,134.7952,134.6233,134.6405,12614.0
2018-01-16 10:35:00,156.61,156.62,155.78,156.23,24126.0,134.6319,134.6405,133.9184,134.3052,24126.0
2018-01-16 10:40:00,156.19,156.37,156.12,156.13,12303.0,134.2708,134.4256,134.2106,134.2192,12303.0
2018-01-16 10:45:00,156.18,156.46,156.16,156.23,15568.0,134.2622,134.5029,134.245,134.3052,15568.0
2018-01-16 10:50:00,156.24,156.37,156.06,156.12,57425.0,134.3138,134.4256,134.1591,134.2106,57425.0
2018-01-16 10:55:00,156.1,156.22,156.06,156.22,36468.0,134.1935,134.2966,134.1591,134.2966,36468.0
2018-01-16 11:00:00,156.17,156.17,156.0,156.01,14620.0,134.2536,134.2536,134.1075,134.1161,14620.0
2018-01-16 11:05:00,155.98,156.06,155.82,155.86,10770.0,134.0903,134.1591,133.9528,133.9871,10770.0
2018-01-16 11:10:00,155.86,156.0,155.78,155.84,19678.0,133.9871,134.1075,133.9184,133.9699,19678.0
2018-01-16 11:15:00,155.8,155.96,155.8,155.87,22111.0,133.9356,134.0731,133.9356,133.9957,22111.0
2018-01-16 11:20:00,155.88,155.92,155.74,155.76,8199.0,134.0043,134.0387,133.884,133.9012,8199.0
2018-01-16 11:25:00,155.77,155.88,155.73,155.84,16623.0,133.9098,134.0043,133.8754,133.9699,16623.0
2018-01-16 11:30:00,155.83,156.08,155.78,156.0,22322.0,133.9613,134.1763,133.9184,134.1075,22322.0
2018-01-16 11:35:00,155.95,156.05,155.94,156.03,15979.0,134.0645,134.1505,134.0559,134.1333,15979.0
2018-01-16 11:40:00,156.0,156.13,155.68,155.75,30144.0,134.1075,134.2192,133.8324,133.8926,30144.0
2018-01-16 11:45:00,155.75,156.12,155.75,156.08,48294.0,133.8926,134.2106,133.8926,134.1763,48294.0
2018-01-16 11:50:00,155.96,156.05,155.82,155.98,5941.0,134.0731,134.1505,133.9528,134.0903,5941.0
2018-01-16 11:55:00,156.02,156.02,155.62,155.7,6972.0,134.1247,134.1247,133.7808,133.8496,6972.0
2018-01-16 12:00:00,155.73,155.86,155.54,155.72,11119.0,133.8754,133.9871,133.712,133.8668,11119.0
2018-01-16 12:05:00,155.82,155.92,155.69,155.83,4608.0,133.9528,134.0387,133.841,133.9613,4608.0
2018-01-16 12:10:00,155.81,156.08,155.81,155.94,8081.0,133.9442,134.1763,133.9442,134.0559,8081.0
2018-01-16 12:15:00,155.98,156.09,155.95,155.98,11415.0,134.0903,134.1849,134.0645,134.0903,11415.0
2018-01-16 12:20:00,155.97,155.98,155.59,155.59,9278.0,134.0817,134.0903,133.755,133.755,9278.0
2018-01-16 12:25:00,155.59,155.64,155.36,155.46,11889.0,133.755,133.798,133.5573,133.6433,11889.0
2018-01-16 12:30:00,155.46,155.54,155.36,155.47,8556.0,133.6433,133.712,133.5573,133.6519,8556.0
2018-01-16 12:35:00,155.44,155.89,155.43,155.85,51345.0,133.6261,134.0129,133.6175,133.9785,51345.0
2018-01-16 12:40:00,155.85,155.96,155.78,155.82,13551.0,133.9785,134.0731,133.9184,133.9528,13551.0
2018-01-16 12:45:00,155.76,155.86,155.73,155.85,6692.0,133.9012,133.9871,133.8754,133.9785,6692.0
2018-01-16 12:50:00,155.85,155.89,155.51,155.54,12649.0,133.9785,134.0129,133.6863,133.712,12649.0
2018-01-16 12:55:00,155.55,155.64,155.47,155.47,8426.0,133.7206,133.798,133.6519,133.6519,8426.0
2018-01-16 13:00:00,155.48,155.78,155.41,155.77,17455.0,133.6605,133.9184,133.6003,133.9098,17455.0
2018-01-16 13:05:00,155.73,155.91,155.69,155.79,9151.0,133.8754,134.0301,133.841,133.927,9151.0
2018-01-16 13:10:00,155.77,155.99,155.77,155.8,11753.0,133.9098,134.0989,133.9098,133.9356,11753.0
2018-01-16 13:15:00,155.78,155.79,155.56,155.6,13668.0,133.9184,133.927,133.7292,133.7636,13668.0
2018-01-16 13:20:00,155.59,155.59,155.14,155.14,5783.0,133.755,133.755,133.3682,133.3682,5783.0
2018-01-16 13:25:00,155.19,155.27,155.07,155.16,14487.0,133.4112,133.4799,133.308,133.3854,14487.0
2018-01-16 13:30:00,155.16,155.21,154.97,154.97,10481.0,133.3854,133.4284,133.222,133.222,10481.0
2018-01-16 13:35:00,155.03,155.31,154.98,155.31,5954.0,133.2736,133.5143,133.2306,133.5143,5954.0
2018-01-16 13:40:00,155.21,155.26,155.05,155.09,49338.0,133.4284,133.4713,133.2908,133.3252,49338.0
2018-01-16 13:45:00,155.06,155.36,155.06,155.2,19793.0,133.2994,133.5573,133.2994,133.4198,19793.0
2018-01-16 13:50:00,155.26,155.27,154.92,154.93,11258.0,133.4713,133.4799,133.1791,133.1876,11258.0
2018-01-16 13:55:00,154.89,155.0,154.78,154.9,11475.0,133.1533,133.2478,133.0587,133.1619,11475.0
2018-01-16 14:00:00,154.9,154.99,154.7,154.7,9435.0,133.1619,133.2392,132.9899,132.9899,9435.0
2018-01-16 14:05:00,154.68,154.77,154.47,154.51,12875.0,132.9727,133.0501,132.7922,132.8266,12875.0
2018-01-16 14:10:00,154.53,154.61,154.47,154.61,10481.0,132.8438,132.9126,132.7922,132.9126,10481.0
2018-01-16 14:15:00,154.64,154.67,154.48,154.62,49132.0,132.9383,132.9641,132.8008,132.9212,49132.0
2018-01-16 14:20:00,154.55,154.56,154.12,154.24,8746.0,132.861,132.8696,132.4913,132.5945,8746.0
2018-01-16 14:25:00,154.24,154.27,153.82,153.84,11034.0,132.5945,132.6203,132.2334,132.2506,11034.0
2018-01-16 14:30:00,153.94,154.02,153.6,153.69,15900.0,132.3366,132.4054,132.0443,132.1217,15900.0
2018-01-16 14:35:00,153.67,153.96,153.58,153.61,15482.0,132.1045,132.3538,132.0271,132.0529,15482.0
2018-01-16 14:40:00,153.6,153.68,153.27,153.27,10624.0,132.0443,132.1131,131.7606,131.7606,10624.0
2018-01-16 14:45:00,153.29,153.47,153.09,153.17,14622.0,131.7778,131.9325,131.6059,131.6746,14622.0
2018-01-16 14:50:00,153.16,153.53,153.16,153.4,14071.0,131.666,131.9841,131.666,131.8724,14071.0
2018-01-16 14:55:00,153.33,153.6,153.33,153.56,11320.0,131.8122,132.0443,131.8122,132.0099,11320.0
2018-01-16 15:00:00,153.56,153.8,153.54,153.69,25745.0,132.0099,132.2162,131.9927,132.1217,25745.0
2018-01-16 15:05:00,153.72,153.75,153.41,153.48,27188.0,132.1475,132.1732,131.881,131.9411,27188.0
2018-01-16 15:10:00,153.5,153.53,153.39,153.39,21605.0,131.9583,131.9841,131.8638,131.8638,21605.0
2018-01-16 15:15:00,153.43,153.44,153.12,153.31,20013.0,131.8982,131.9068,131.6317,131.795,20013.0
2018-01-16 15:20:00,153.3,153.55,153.3,153.44,19046.0,131.7864,132.0013,131.7864,131.9068,19046.0
2018-01-16 15:25:00,153.44,153.77,153.38,153.67,25519.0,131.9068,132.1904,131.8552,132.1045,25519.0
2018-01-16 15:30:00,153.63,153.65,153.44,153.63,28987.0,132.0701,132.0873,131.9068,132.0701,28987.0
2018-01-16 15:35:00,153.63,153.85,153.55,153.59,43251.0,132.0701,132.2592,132.0013,132.0357,43251.0
2018-01-16 15:40:00,153.59,153.71,153.38,153.62,59681.0,132.0357,132.1389,131.8552,132.0615,59681.0
2018-01-16 15:45:00,153.63,153.63,153.18,153.4,49637.0,132.0701,132.0701,131.6832,131.8724,49637.0
2018-01-16 15:50:00,153.4,153.43,153.29,153.34,98198.0,131.8724,131.8982,131.7778,131.8208,98198.0
2018-01-16 15:55:00,153.33,153.5,152.95,152.99,146332.0,131.8122,131.9583,131.4855,131.5199,146332.0
2018-01-17 09:30:00,152.77,152.88,151.78,152.76,63165.0,131.3308,131.4253,130.4797,131.3222,63165.0
2018-01-17 09:35:00,152.56,153.39,152.45,152.92,21265.0,131.1502,131.8638,131.0557,131.4597,21265.0
2018-01-17 09:40:00,152.78,153.09,152.23,152.84,44174.0,131.3394,131.6059,130.8666,131.391,44174.0
2018-01-17 09:45:00,152.72,152.8,152.3,152.4,36356.0,131.2878,131.3566,130.9267,131.0127,36356.0
2018-01-17 09:50:00,152.35,152.76,151.92,152.72,28505.0,130.9697,131.3222,130.6001,131.2878,28505.0
2018-01-17 09:55:00,152.72,153.0,152.1,152.2,29686.0,131.2878,131.5285,130.7548,130.8408,29686.0
2018-01-17 10:00:00,152.12,152.4,151.94,152.33,46530.0,130.772,131.0127,130.6173,130.9525,46530.0
2018-01-17 10:05:00,152.41,152.87,152.4,152.82,18774.0,131.0213,131.4167,131.0127,131.3738,18774.0
2018-01-17 10:10:00,152.76,153.06,152.54,152.86,26725.0,131.3222,131.5801,131.1331,131.4081,26725.0
2018-01-17 10:15:00,152.81,153.06,152.22,152.62,21418.0,131.3652,131.5801,130.858,131.2018,21418.0
2018-01-17 10:20:00,152.58,152.84,152.53,152.67,14867.0,131.1674,131.391,131.1245,131.2448,14867.0
2018-01-17 10:25:00,152.65,152.86,152.54,152.78,15023.0,131.2276,131.4081,131.1331,131.3394,15023.0
2018-01-17 10:30:00,152.82,152.95,152.56,152.6,24182.0,131.3738,131.4855,131.1502,131.1846,24182.0
2018-01-17 10:35:00,152.61,152.88,152.58,152.77,19380.0,131.1932,131.4253,131.1674,131.3308,19380.0
2018-01-17 10:40:00,152.76,152.84,152.58,152.8,19358.0,131.3222,131.391,131.1674,131.3566,19358.0
2018-01-17 10:45:00,152.84,153.28,152.84,153.18,28186.0,131.391,131.7692,131.391,131.6832,28186.0
2018-01-17 10:50:00,153.19,153.19,152.94,152.97,19358.0,131.6918,131.6918,131.4769,131.5027,19358.0
2018-01-17 10:55:00,152.94,153.49,152.94,153.49,18442.0,131.4769,131.9497,131.4769,131.9497,18442.0
2018-01-17 11:00:00,153.48,153.63,153.36,153.55,18431.0,131.9411,132.0701,131.838,132.0013,18431.0
2018-01-17 11:05:00,153.59,153.74,153.46,153.6,22281.0,132.0357,132.1647,131.9239,132.0443,22281.0
2018-01-17 11:10:00,153.66,154.07,153.65,153.96,15815.0,132.0959,132.4483,132.0873,132.3538,15815.0
2018-01-17 11:15:00,153.96,154.11,153.8,153.84,14676.0,132.3538,132.4827,132.2162,132.2506,14676.0
2018-01-17 11:20:00,153.77,153.91,153.73,153.86,8027.0,132.1904,132.3108,132.1561,132.2678,8027.0
2018-01-17 11:25:00,153.89,153.95,153.74,153.78,24796.0,132.2936,132.3452,132.1647,132.199,24796.0
2018-01-17 11:30:00,153.79,153.82,153.65,153.7,25414.0,132.2076,132.2334,132.0873,132.1303,25414.0
2018-01-17 11:35:00,153.69,153.7,153.48,153.54,6871.0,132.1217,132.1303,131.9411,131.9927,6871.0
2018-01-17 11:40:00,153.55,153.67,153.41,153.47,7947.0,132.0013,132.1045,131.881,131.9325,7947.0
2018-01-17 11:45:00,153.42,153.71,153.42,153.71,8065.0,131.8896,132.1389,131.8896,132.1389,8065.0
2018-01-17 11:50:00,153.64,153.86,153.59,153.86,8040.0,132.0787,132.2678,132.0357,132.2678,8040.0
2018-01-17 11:55:00,153.8,153.96,153.66,153.8,12048.0,132.2162,132.3538,132.0959,132.2162,12048.0
2018-01-17 12:00:00,153.8,153.98,153.8,153.8,108148.0,132.2162,132.371,132.2162,132.2162,108148.0
2018-01-17 12:05:00,153.82,154.14,153.78,154.1,8250.0,132.2334,132.5085,132.199,132.4741,8250.0
2018-01-17 12:10:00,154.1,154.14,153.96,154.03,7875.0,132.4741,132.5085,132.3538,132.414,7875.0
2018-01-17 12:15:00,154.06,154.07,153.94,153.96,11811.0,132.4397,132.4483,132.3366,132.3538,11811.0
2018-01-17 12:20:00,154.0,154.07,153.94,153.99,6100.0,132.3882,132.4483,132.3366,132.3796,6100.0
2018-01-17 12:25:00,154.05,154.34,154.04,154.07,7843.0,132.4311,132.6804,132.4225,132.4483,7843.0
2018-01-17 12:30:00,154.16,154.16,153.97,154.07,4107.0,132.5257,132.5257,132.3624,132.4483,4107.0
2018-01-17 12:35:00,154.03,154.11,154.01,154.1,5599.0,132.414,132.4827,132.3968,132.4741,5599.0
2018-01-17 12:40:00,154.04,154.12,153.86,153.86,8915.0,132.4225,132.4913,132.2678,132.2678,8915.0
2018-01-17 12:45:00,153.88,154.07,153.86,153.91,15234.0,132.285,132.4483,132.2678,132.3108,15234.0
2018-01-17 12:50:00,153.95,154.13,153.86,154.13,7669.0,132.3452,132.4999,132.2678,132.4999,7669.0
2018-01-17 12:55:00,154.06,154.15,154.03,154.11,3462.0,132.4397,132.5171,132.414,132.4827,3462.0
2018-01-17 13:00:00,154.11,154.16,154.04,154.12,7281.0,132.4827,132.5257,132.4225,132.4913,7281.0
2018-01-17 13:05:00,154.15,154.24,154.1,154.18,9404.0,132.5171,132.5945,132.4741,132.5429,9404.0
2018-01-17 13:10:00,154.17,154.19,154.04,154.05,9613.0,132.5343,132.5515,132.4225,132.4311,9613.0
2018-01-17 13:15:00,154.02,154.11,153.97,154.03,8352.0,132.4054,132.4827,132.3624,132.414,8352.0
2018-01-17 13:20:00,154.05,154.19,153.9,153.96,5105.0,132.4311,132.5515,132.3022,132.3538,5105.0
2018-01-17 13:25:00,153.99,153.99,153.72,153.73,57924.0,132.3796,132.3796,132.1475,132.1561,57924.0
2018-01-17 13:30:00,153.8,153.89,153.73,153.88,4485.0,132.2162,132.2936,132.1561,132.285,4485.0
2018-01-17 13:35:00,153.9,153.99,153.87,153.99,8552.0,132.3022,132.3796,132.2764,132.3796,8552.0
2018-01-17 13:40:00,154.02,154.09,153.9,153.92,6878.0,132.4054,132.4655,132.3022,132.3194,6878.0
2018-01-17 13:45:00,153.93,154.05,153.85,153.94,7300.0,132.328,132.4311,132.2592,132.3366,7300.0
2018-01-17 13:50:00,153.9,154.03,153.85,154.01,5916.0,132.3022,132.414,132.2592,132.3968,5916.0
2018-01-17 13:55:00,153.98,154.07,153.97,153.97,5386.0,132.371,132.4483,132.3624,132.3624,5386.0
2018-01-17 14:00:00,153.99,154.14,153.95,154.14,8455.0,132.3796,132.5085,132.3452,132.5085,8455.0
2018-01-17 14:05:00,154.17,154.23,154.11,154.15,7379.0,132.5343,132.5859,132.4827,132.5171,7379.0
2018-01-17 14:10:00,154.13,154.31,154.13,154.18,10886.0,132.4999,132.6547,132.4999,132.5429,10886.0
2018-01-17 14:15:00,154.2,154.25,154.16,154.16,4117.0,132.5601,132.6031,132.5257,132.5257,4117.0
2018-01-17 14:20:00,154.19,154.26,153.8,153.8,11761.0,132.5515,132.6117,132.2162,132.2162,11761.0
2018-01-17 14:25:00,153.89,153.89,153.79,153.83,8239.0,132.2936,132.2936,132.2076,132.242,8239.0
2018-01-17 14:30:00,153.85,154.17,153.85,154.12,10361.0,132.2592,132.5343,132.2592,132.4913,10361.0
2018-01-17 14:35:00,154.12,154.18,154.09,154.15,11488.0,132.4913,132.5429,132.4655,132.5171,11488.0
2018-01-17 14:40:00,154.13,154.19,154.06,154.08,13994.0,132.4999,132.5515,132.4397,132.4569,13994.0
2018-01-17 14:45:00,154.07,154.2,154.03,154.15,15840.0,132.4483,132.5601,132.414,132.5171,15840.0
2018-01-17 14:50:00,154.18,154.18,153.91,153.93,9184.0,132.5429,132.5429,132.3108,132.328,9184.0
2018-01-17 14:55:00,153.89,153.94,153.8,153.91,12891.0,132.2936,132.3366,132.2162,132.3108,12891.0
2018-01-17 15:00:00,153.91,154.2,153.9,154.05,13381.0,132.3108,132.5601,132.3022,132.4311,13381.0
2018-01-17 15:05:00,154.03,154.1,153.99,154.04,12571.0,132.414,132.4741,132.3796,132.4225,12571.0
2018-01-17 15:10:00,154.0,154.02,153.93,153.93,9959.0,132.3882,132.4054,132.328,132.328,9959.0
2018-01-17 15:15:00,153.93,154.09,153.93,154.0,9817.0,132.328,132.4655,132.328,132.3882,9817.0
2018-01-17 15:20:00,153.99,154.01,153.94,153.95,12397.0,132.3796,132.3968,132.3366,132.3452,12397.0
2018-01-17 15:25:00,153.95,154.11,153.91,154.09,13209.0,132.3452,132.4827,132.3108,132.4655,13209.0
2018-01-17 15:30:00,154.09,154.13,153.98,154.01,17866.0,132.4655,132.4999,132.371,132.3968,17866.0
2018-01-17 15:35:00,154.03,154.13,154.0,154.06,17690.0,132.414,132.4999,132.3882,132.4397,17690.0
2018-01-17 15:40:00,154.07,154.09,153.99,154.0,28030.0,132.4483,132.4655,132.3796,132.3882,28030.0
2018-01-17 15:45:00,154.0,154.02,153.88,153.91,34925.0,132.3882,132.4054,132.285,132.3108,34925.0
2018-01-17 15:50:00,153.91,153.93,153.84,153.86,45049.0,132.3108,132.328,132.2506,132.2678,45049.0
2018-01-17 15:55:00,153.85,154.1,153.84,154.01,122296.0,132.2592,132.4741,132.2506,132.3968,122296.0
2018-01-18 09:30:00,154.3,154.41,153.7,154.41,11954.0,132.6461,132.7406,132.1303,132.7406,11954.0
2018-01-18 09:35:00,154.46,154.71,153.95,154.04,11062.0,132.7836,132.9985,132.3452,132.4225,11062.0
2018-01-18 09:40:00,154.03,154.56,154.03,154.29,10484.0,132.414,132.8696,132.414,132.6375,10484.0
2018-01-18 09:45:00,154.31,154.43,154.07,154.25,25174.0,132.6547,132.7578,132.4483,132.6031,25174.0
2018-01-18 09:50:00,154.2,154.33,153.77,153.77,8676.0,132.5601,132.6719,132.1904,132.1904,8676.0
2018-01-18 09:55:00,153.77,154.26,153.77,154.03,11497.0,132.1904,132.6117,132.1904,132.414,11497.0
2018-01-18 10:00:00,154.03,154.27,153.86,154.14,10507.0,132.414,132.6203,132.2678,132.5085,10507.0
2018-01-18 10:05:00,154.16,154.16,153.5,153.5,11038.0,132.5257,132.5257,131.9583,131.9583,11038.0
2018-01-18 10:10:00,153.52,153.6,153.35,153.43,13537.0,131.9755,132.0443,131.8294,131.8982,13537.0
2018-01-18 10:15:00,153.4,153.46,153.14,153.25,56752.0,131.8724,131.9239,131.6489,131.7434,56752.0
2018-01-18 10:20:00,153.29,153.29,153.0,153.06,15025.0,131.7778,131.7778,131.5285,131.5801,15025.0
2018-01-18 10:25:00,153.07,153.17,153.01,153.14,6187.0,131.5887,131.6746,131.5371,131.6489,6187.0
2018-01-18 10:30:00,153.2,153.32,153.14,153.3,8990.0,131.7004,131.8036,131.6489,131.7864,8990.0
2018-01-18 10:35:00,153.27,153.32,153.08,153.15,12535.0,131.7606,131.8036,131.5973,131.6574,12535.0
2018-01-18 10:40:00,153.13,153.26,153.07,153.16,8052.0,131.6403,131.752,131.5887,131.666,8052.0
2018-01-18 10:45:00,153.13,153.18,153.04,153.07,10288.0,131.6403,131.6832,131.5629,131.5887,10288.0
2018-01-18 10:50:00,153.07,153.16,152.96,153.11,16648.0,131.5887,131.666,131.4941,131.6231,16648.0
2018-01-18 10:55:00,153.18,153.23,153.09,153.15,7600.0,131.6832,131.7262,131.6059,131.6574,7600.0
2018-01-18 11:00:00,153.16,153.34,153.13,153.31,8565.0,131.666,131.8208,131.6403,131.795,8565.0
2018-01-18 11:05:00,153.31,153.35,153.21,153.3,9600.0,131.795,131.8294,131.709,131.7864,9600.0
2018-01-18 11:10:00,153.37,153.6,153.32,153.5,19493.0,131.8466,132.0443,131.8036,131.9583,19493.0
2018-01-18 11:15:00,153.51,153.63,153.41,153.58,10142.0,131.9669,132.0701,131.881,132.0271,10142.0
2018-01-18 11:20:00,153.6,153.6,153.23,153.23,6090.0,132.0443,132.0443,131.7262,131.7262,6090.0
2018-01-18 11:25:00,153.18,153.37,153.1,153.25,12790.0,131.6832,131.8466,131.6145,131.7434,12790.0
2018-01-18 11:30:00,153.27,153.28,153.0,153.16,49427.0,131.7606,131.7692,131.5285,131.666,49427.0
2018-01-18 11:35:00,153.15,153.51,153.13,153.36,35549.0,131.6574,131.9669,131.6403,131.838,35549.0
2018-01-18 11:40:00,153.34,153.47,153.22,153.35,4514.0,131.8208,131.9325,131.7176,131.8294,4514.0
2018-01-18 11:45:00,153.37,153.45,153.22,153.36,6539.0,131.8466,131.9153,131.7176,131.838,6539.0
2018-01-18 11:50:00,153.36,153.5,153.31,153.42,6997.0,131.838,131.9583,131.795,131.8896,6997.0
2018-01-18 11:55:00,153.4,153.6,153.38,153.52,7711.0,131.8724,132.0443,131.8552,131.9755,7711.0
2018-01-18 12:00:00,153.5,153.79,153.48,153.66,5597.0,131.9583,132.2076,131.9411,132.0959,5597.0
2018-01-18 12:05:00,153.64,153.75,153.48,153.71,7672.0,132.0787,132.1732,131.9411,132.1389,7672.0
2018-01-18 12:10:00,153.62,153.79,153.52,153.79,4528.0,132.0615,132.2076,131.9755,132.2076,4528.0
2018-01-18 12:15:00,153.82,153.89,153.69,153.86,3850.0,132.2334,132.2936,132.1217,132.2678,3850.0
2018-01-18 12:20:00,153.84,153.88,153.76,153.87,1920.0,132.2506,132.285,132.1818,132.2764,1920.0
2018-01-18 12:25:00,153.9,154.04,153.67,153.96,9876.0,132.3022,132.4225,132.1045,132.3538,9876.0
2018-01-18 12:30:00,153.95,153.95,153.68,153.77,3690.0,132.3452,132.3452,132.1131,132.1904,3690.0
2018-01-18 12:35:00,153.79,153.98,153.74,153.87,6307.0,132.2076,132.371,132.1647,132.2764,6307.0
2018-01-18 12:40:00,153.82,153.82,153.57,153.69,12848.0,132.2334,132.2334,132.0185,132.1217,12848.0
2018-01-18 12:45:00,153.69,153.74,153.53,153.69,39186.0,132.1217,132.1647,131.9841,132.1217,39186.0
2018-01-18 12:50:00,153.62,153.86,153.54,153.68,19401.0,132.0615,132.2678,131.9927,132.1131,19401.0
2018-01-18 12:55:00,153.69,153.76,153.55,153.61,35903.0,132.1217,132.1818,132.0013,132.0529,35903.0
2018-01-18 13:00:00,153.64,153.78,153.54,153.68,5415.0,132.0787,132.199,131.9927,132.1131,5415.0
2018-01-18 13:05:00,153.81,153.85,153.77,153.84,4900.0,132.2248,132.2592,132.1904,132.2506,4900.0
2018-01-18 13:10:00,153.88,154.08,153.84,154.08,5063.0,132.285,132.4569,132.2506,132.4569,5063.0
2018-01-18 13:15:00,154.08,154.1,153.9,154.0,4821.0,132.4569,132.4741,132.3022,132.3882,4821.0
2018-01-18 13:20:00,154.04,154.07,153.98,153.98,3529.0,132.4225,132.4483,132.371,132.371,3529.0
2018-01-18 13:25:00,154.03,154.07,153.9,153.96,11623.0,132.414,132.4483,132.3022,132.3538,11623.0
2018-01-18 13:30:00,153.9,153.91,153.63,153.69,3450.0,132.3022,132.3108,132.0701,132.1217,3450.0
2018-01-18 13:35:00,153.69,153.8,153.45,153.79,9910.0,132.1217,132.2162,131.9153,132.2076,9910.0
2018-01-18 13:40:00,153.77,153.8,153.65,153.65,4038.0,132.1904,132.2162,132.0873,132.0873,4038.0
2018-01-18 13:45:00,153.69,153.72,153.65,153.68,7451.0,132.1217,132.1475,132.0873,132.1131,7451.0
2018-01-18 13:50:00,153.73,153.86,153.71,153.72,4520.0,132.1561,132.2678,132.1389,132.1475,4520.0
2018-01-18 13:55:00,153.72,154.09,153.72,154.0,4350.0,132.1475,132.4655,132.1475,132.3882,4350.0
2018-01-18 14:00:00,153.97,154.24,153.94,154.05,8623.0,132.3624,132.5945,132.3366,132.4311,8623.0
2018-01-18 14:05:00,154.05,154.13,153.86,154.13,11658.0,132.4311,132.4999,132.2678,132.4999,11658.0
2018-01-18 14:10:00,154.06,154.14,153.97,153.99,9349.0,132.4397,132.5085,132.3624,132.3796,9349.0
2018-01-18 14:15:00,153.99,154.04,153.88,153.88,26359.0,132.3796,132.4225,132.285,132.285,26359.0
2018-01-18 14:20:00,153.92,154.05,153.91,153.98,3833.0,132.3194,132.4311,132.3108,132.371,3833.0
2018-01-18 14:25:00,154.07,154.09,153.98,154.01,5166.0,132.4483,132.4655,132.371,132.3968,5166.0
2018-01-18 14:30:00,153.97,154.06,153.92,154.03,6674.0,132.3624,132.4397,132.3194,132.414,6674.0
2018-01-18 14:35:00,153.99,154.09,153.82,153.99,6525.0,132.3796,132.4655,132.2334,132.3796,6525.0
2018-01-18 14:40:00,153.97,154.02,153.83,153.9,10324.0,132.3624,132.4054,132.242,132.3022,10324.0
2018-01-18 14:45:00,153.89,153.93,153.74,153.77,29993.0,132.2936,132.328,132.1647,132.1904,29993.0
2018-01-18 14:50:00,153.77,153.93,153.61,153.65,24920.0,132.1904,132.328,132.0529,132.0873,24920.0
2018-01-18 14:55:00,153.61,153.69,153.5,153.53,4647.0,132.0529,132.1217,131.9583,131.9841,4647.0
2018-01-18 15:00:00,153.56,153.62,153.51,153.57,5000.0,132.0099,132.0615,131.9669,132.0185,5000.0
2018-01-18 15:05:00,153.54,153.65,153.49,153.56,29464.0,131.9927,132.0873,131.9497,132.0099,29464.0
2018-01-18 15:10:00,153.56,153.64,153.43,153.51,37918.0,132.0099,132.0787,131.8982,131.9669,37918.0
2018-01-18 15:15:00,153.5,153.72,153.5,153.71,18768.0,131.9583,132.1475,131.9583,132.1389,18768.0
2018-01-18 15:20:00,153.7,153.71,153.49,153.52,26674.0,132.1303,132.1389,131.9497,131.9755,26674.0
2018-01-18 15:25:00,153.47,153.5,153.11,153.16,37303.0,131.9325,131.9583,131.6231,131.666,37303.0
2018-01-18 15:30:00,153.15,153.15,152.9,152.97,29650.0,131.6574,131.6574,131.4425,131.5027,29650.0
2018-01-18 15:35:00,153.0,153.18,152.98,153.17,22712.0,131.5285,131.6832,131.5113,131.6746,22712.0
2018-01-18 15:40:00,153.17,153.44,153.11,153.33,15956.0,131.6746,131.9068,131.6231,131.8122,15956.0
2018-01-18 15:45:00,153.31,153.31,153.15,153.3,68681.0,131.795,131.795,131.6574,131.7864,68681.0
2018-01-18 15:50:00,153.29,153.44,153.23,153.26,27690.0,131.7778,131.9068,131.7262,131.752,27690.0
2018-01-18 15:55:00,153.26,153.43,153.21,153.41,83823.0,131.752,131.8982,131.709,131.881,83823.0
2018-01-19 09:30:00,153.66,153.85,152.76,152.85,133721.0,132.0959,132.2592,131.3222,131.3995,133721.0
2018-01-19 09:35:00,152.87,153.64,152.85,153.43,97714.0,131.4167,132.0787,131.3995,131.8982,97714.0
2018-01-19 09:40:00,153.43,153.45,152.75,152.95,25768.0,131.8982,131.9153,131.3136,131.4855,25768.0
2018-01-19 09:45:00,152.95,153.38,152.85,152.9,50413.0,131.4855,131.8552,131.3995,131.4425,50413.0
2018-01-19 09:50:00,152.91,153.01,152.76,152.82,19193.0,131.4511,131.5371,131.3222,131.3738,19193.0
2018-01-19 09:55:00,152.82,153.05,152.58,153.02,23242.0,131.3738,131.5715,131.1674,131.5457,23242.0
2018-01-19 10:00:00,153.0,153.16,152.72,152.77,8681.0,131.5285,131.666,131.2878,131.3308,8681.0
2018-01-19 10:05:00,152.82,152.96,152.67,152.74,11476.0,131.3738,131.4941,131.2448,131.305,11476.0
2018-01-19 10:10:00,152.67,153.12,152.66,152.98,16341.0,131.2448,131.6317,131.2362,131.5113,16341.0
2018-01-19 10:15:00,152.96,153.0,152.7,152.92,11157.0,131.4941,131.5285,131.2706,131.4597,11157.0
2018-01-19 10:20:00,152.88,153.22,152.87,153.06,8909.0,131.4253,131.7176,131.4167,131.5801,8909.0
2018-01-19 10:25:00,153.07,153.45,153.07,153.41,7645.0,131.5887,131.9153,131.5887,131.881,7645.0
2018-01-19 10:30:00,153.39,153.42,153.1,153.11,8431.0,131.8638,131.8896,131.6145,131.6231,8431.0
2018-01-19 10:35:00,153.07,153.21,153.04,153.12,35775.0,131.5887,131.709,131.5629,131.6317,35775.0
2018-01-19 10:40:00,153.15,153.32,152.85,152.96,74092.0,131.6574,131.8036,131.3995,131.4941,74092.0
2018-01-19 10:45:00,153.0,153.01,152.8,152.85,12080.0,131.5285,131.5371,131.3566,131.3995,12080.0
2018-01-19 10:50:00,152.84,153.14,152.76,152.9,28301.0,131.391,131.6489,131.3222,131.4425,28301.0
2018-01-19 10:55:00,152.92,153.03,152.79,152.9,41319.0,131.4597,131.5543,131.348,131.4425,41319.0
2018-01-19 11:00:00,152.96,153.08,152.81,152.85,24343.0,131.4941,131.5973,131.3652,131.3995,24343.0
2018-01-19 11:05:00,152.85,152.87,152.58,152.73,24244.0,131.3995,131.4167,131.1674,131.2964,24244.0
2018-01-19 11:10:00,152.71,153.04,152.7,152.89,48302.0,131.2792,131.5629,131.2706,131.4339,48302.0
2018-01-19 11:15:00,152.97,153.0,152.72,152.91,14303.0,131.5027,131.5285,131.2878,131.4511,14303.0
2018-01-19 11:20:00,152.95,152.99,152.83,152.96,22661.0,131.4855,131.5199,131.3824,131.4941,22661.0
2018-01-19 11:25:00,153.04,153.36,153.01,153.17,31671.0,131.5629,131.838,131.5371,131.6746,31671.0
2018-01-19 11:30:00,153.14,153.26,152.86,152.87,23647.0,131.6489,131.752,131.4081,131.4167,23647.0
2018-01-19 11:35:00,152.81,152.95,152.55,152.58,51896.0,131.3652,131.4855,131.1417,131.1674,51896.0
2018-01-19 11:40:00,152.5,152.56,152.28,152.28,15089.0,131.0987,131.1502,130.9095,130.9095,15089.0
2018-01-19 11:45:00,152.3,152.41,152.17,152.21,34698.0,130.9267,131.0213,130.815,130.8494,34698.0
2018-01-19 11:50:00,152.25,152.4,152.15,152.29,26295.0,130.8838,131.0127,130.7978,130.9181,26295.0
2018-01-19 11:55:00,152.28,152.36,152.03,152.25,22148.0,130.9095,130.9783,130.6946,130.8838,22148.0
2018-01-19 12:00:00,152.29,152.57,151.88,152.3,120262.0,130.9181,131.1588,130.5657,130.9267,120262.0
2018-01-19 12:05:00,152.29,152.5,152.12,152.35,35509.0,130.9181,131.0987,130.772,130.9697,35509.0
2018-01-19 12:10:00,152.36,152.51,152.22,152.47,26993.0,130.9783,131.1073,130.858,131.0729,26993.0
2018-01-19 12:15:00,152.5,152.7,152.43,152.5,10737.0,131.0987,131.2706,131.0385,131.0987,10737.0
2018-01-19 12:20:00,152.6,152.6,152.39,152.55,10402.0,131.1846,131.1846,131.0041,131.1417,10402.0
2018-01-19 12:25:00,152.56,152.66,152.47,152.54,13633.0,131.1502,131.2362,131.0729,131.1331,13633.0
2018-01-19 12:30:00,152.53,152.59,152.38,152.45,19255.0,131.1245,131.176,130.9955,131.0557,19255.0
2018-01-19 12:35:00,152.43,152.54,152.21,152.21,9963.0,131.0385,131.1331,130.8494,130.8494,9963.0
2018-01-19 12:40:00,152.23,152.5,152.16,152.21,11829.0,130.8666,131.0987,130.8064,130.8494,11829.0
2018-01-19 12:45:00,152.25,152.55,152.13,152.51,17040.0,130.8838,131.1417,130.7806,131.1073,17040.0
2018-01-19 12:50:00,152.51,152.51,152.27,152.28,22105.0,131.1073,131.1073,130.9009,130.9095,22105.0
2018-01-19 12:55:00,152.33,152.46,152.19,152.25,18621.0,130.9525,131.0643,130.8322,130.8838,18621.0
2018-01-19 13:00:00,152.39,152.41,152.25,152.3,5699.0,131.0041,131.0213,130.8838,130.9267,5699.0
2018-01-19 13:05:00,152.24,152.24,151.98,152.01,8299.0,130.8752,130.8752,130.6516,130.6774,8299.0
2018-01-19 13:10:00,152.0,152.07,151.93,152.02,19869.0,130.6688,130.729,130.6087,130.686,19869.0
2018-01-19 13:15:00,152.05,152.08,151.9,151.94,20659.0,130.7118,130.7376,130.5829,130.6173,20659.0
2018-01-19 13:20:00,151.94,152.01,151.8,151.83,12717.0,130.6173,130.6774,130.4969,130.5227,12717.0
2018-01-19 13:25:00,151.84,152.13,151.8,151.91,11978.0,130.5313,130.7806,130.4969,130.5915,11978.0
2018-01-19 13:30:00,152.0,152.0,151.75,151.91,14601.0,130.6688,130.6688,130.4539,130.5915,14601.0
2018-01-19 13:35:00,151.87,152.02,151.77,151.86,17180.0,130.5571,130.686,130.4711,130.5485,17180.0
2018-01-19 13:40:00,151.87,151.91,151.75,151.79,12497.0,130.5571,130.5915,130.4539,130.4883,12497.0
2018-01-19 13:45:00,151.8,151.93,151.73,151.8,8055.0,130.4969,130.6087,130.4367,130.4969,8055.0
2018-01-19 13:50:00,151.75,151.96,151.66,151.86,15505.0,130.4539,130.6344,130.3766,130.5485,15505.0
2018-01-19 13:55:00,151.77,151.83,151.65,151.75,16576.0,130.4711,130.5227,130.368,130.4539,16576.0
2018-01-19 14:00:00,151.76,151.87,151.69,151.75,21233.0,130.4625,130.5571,130.4023,130.4539,21233.0
2018-01-19 14:05:00,151.76,151.84,151.69,151.72,21802.0,130.4625,130.5313,130.4023,130.4281,21802.0
2018-01-19 14:10:00,151.74,151.85,151.71,151.79,15396.0,130.4453,130.5399,130.4195,130.4883,15396.0
2018-01-19 14:15:00,151.81,151.83,151.69,151.74,15149.0,130.5055,130.5227,130.4023,130.4453,15149.0
2018-01-19 14:20:00,151.76,151.79,151.63,151.75,40009.0,130.4625,130.4883,130.3508,130.4539,40009.0
2018-01-19 14:25:00,151.74,151.95,151.7,151.92,20266.0,130.4453,130.6259,130.4109,130.6001,20266.0
2018-01-19 14:30:00,151.89,152.16,151.84,151.95,41436.0,130.5743,130.8064,130.5313,130.6259,41436.0
2018-01-19 14:35:00,151.95,152.01,151.81,151.91,35056.0,130.6259,130.6774,130.5055,130.5915,35056.0
2018-01-19 14:40:00,151.9,151.98,151.9,151.9,18186.0,130.5829,130.6516,130.5829,130.5829,18186.0
2018-01-19 14:45:00,151.91,151.97,151.78,151.82,27147.0,130.5915,130.643,130.4797,130.5141,27147.0
2018-01-19 14:50:00,151.81,151.87,151.78,151.82,18920.0,130.5055,130.5571,130.4797,130.5141,18920.0
2018-01-19 14:55:00,151.8,151.82,151.62,151.62,19385.0,130.4969,130.5141,130.3422,130.3422,19385.0
2018-01-19 15:00:00,151.62,151.85,151.56,151.83,19588.0,130.3422,130.5399,130.2906,130.5227,19588.0
2018-01-19 15:05:00,151.82,151.89,151.72,151.72,13068.0,130.5141,130.5743,130.4281,130.4281,13068.0
2018-01-19 15:10:00,151.69,151.75,151.57,151.59,18638.0,130.4023,130.4539,130.2992,130.3164,18638.0
2018-01-19 15:15:00,151.58,151.66,151.57,151.63,29717.0,130.3078,130.3766,130.2992,130.3508,29717.0
2018-01-19 15:20:00,151.63,151.67,151.54,151.64,46710.0,130.3508,130.3851,130.2734,130.3594,46710.0
2018-01-19 15:25:00,151.62,151.62,151.47,151.59,48204.0,130.3422,130.3422,130.2132,130.3164,48204.0
2018-01-19 15:30:00,151.59,151.74,151.59,151.73,48078.0,130.3164,130.4453,130.3164,130.4367,48078.0
2018-01-19 15:35:00,151.73,151.74,151.64,151.69,35018.0,130.4367,130.4453,130.3594,130.4023,35018.0
2018-01-19 15:40:00,151.69,151.7,151.36,151.51,66801.0,130.4023,130.4109,130.1187,130.2476,66801.0
2018-01-19 15:45:00,151.48,151.6,151.39,151.6,70534.0,130.2218,130.325,130.1444,130.325,70534.0
2018-01-19 15:50:00,151.6,151.67,151.52,151.54,73657.0,130.325,130.3851,130.2562,130.2734,73657.0
2018-01-19 15:55:00,151.55,151.62,151.34,151.4,222793.0,130.282,130.3422,130.1015,130.153,222793.0
2018-01-22 09:30:00,151.44,152.01,151.44,151.62,16819.0,130.1874,130.6774,130.1874,130.3422,16819.0
2018-01-22 09:35:00,151.68,151.71,151.09,151.15,18959.0,130.3937,130.4195,129.8865,129.9381,18959.0
2018-01-22 09:40:00,151.15,151.24,150.93,151.04,17632.0,129.9381,130.0155,129.749,129.8436,17632.0
2018-01-22 09:45:00,151.04,151.11,150.58,150.72,12727.0,129.8436,129.9037,129.4481,129.5685,12727.0
2018-01-22 09:50:00,150.66,150.83,150.3,150.3,14313.0,129.5169,129.663,129.2074,129.2074,14313.0
2018-01-22 09:55:00,150.25,150.5,150.25,150.45,15949.0,129.1644,129.3793,129.1644,129.3364,15949.0
2018-01-22 10:00:00,150.4,150.5,150.2,150.25,24330.0,129.2934,129.3793,129.1214,129.1644,24330.0
2018-01-22 10:05:00,150.23,150.25,149.82,150.01,24872.0,129.1472,129.1644,128.7948,128.9581,24872.0
2018-01-22 10:10:00,150.0,150.5,149.99,150.45,27576.0,128.9495,129.3793,128.9409,129.3364,27576.0
2018-01-22 10:15:00,150.5,150.73,150.46,150.53,18800.0,129.3793,129.5771,129.345,129.4051,18800.0
2018-01-22 10:20:00,150.56,150.56,150.18,150.27,36669.0,129.4309,129.4309,129.1042,129.1816,36669.0
2018-01-22 10:25:00,150.27,150.38,150.23,150.34,21001.0,129.1816,129.2762,129.1472,129.2418,21001.0
2018-01-22 10:30:00,150.31,150.52,150.3,150.5,23491.0,129.216,129.3965,129.2074,129.3793,23491.0
2018-01-22 10:35:00,150.49,150.49,150.12,150.16,36282.0,129.3707,129.3707,129.0527,129.0871,36282.0
2018-01-22 10:40:00,150.13,150.32,150.07,150.09,24745.0,129.0613,129.2246,129.0097,129.0269,24745.0
2018-01-22 10:45:00,150.13,150.29,150.09,150.25,24332.0,129.0613,129.1988,129.0269,129.1644,24332.0
2018-01-22 10:50:00,150.25,150.46,150.23,150.26,22018.0,129.1644,129.345,129.1472,129.173,22018.0
2018-01-22 10:55:00,150.28,150.3,150.16,150.26,11663.0,129.1902,129.2074,129.0871,129.173,11663.0
2018-01-22 11:00:00,150.23,150.45,150.22,150.39,25095.0,129.1472,129.3364,129.1386,129.2848,25095.0
2018-01-22 11:05:00,150.42,150.45,150.24,150.31,20146.0,129.3106,129.3364,129.1558,129.216,20146.0
2018-01-22 11:10:00,150.28,150.29,150.01,150.14,23646.0,129.1902,129.1988,128.9581,129.0699,23646.0
2018-01-22 11:15:00,150.14,150.22,150.08,150.08,16685.0,129.0699,129.1386,129.0183,129.0183,16685.0
2018-01-22 11:20:00,150.09,150.28,150.06,150.28,12569.0,129.0269,129.1902,129.0011,129.1902,12569.0
2018-01-22 11:25:00,150.25,150.4,150.05,150.05,14879.0,129.1644,129.2934,128.9925,128.9925,14879.0
2018-01-22 11:30:00,150.08,150.17,150.01,150.09,16596.0,129.0183,129.0957,128.9581,129.0269,16596.0
2018-01-22 11:35:00,150.16,150.53,150.13,150.53,26566.0,129.0871,129.4051,129.0613,129.4051,26566.0
2018-01-22 11:40:00,150.5,150.62,150.4,150.51,16699.0,129.3793,129.4825,129.2934,129.3879,16699.0
2018-01-22 11:45:00,150.55,151.02,150.55,150.96,29228.0,129.4223,129.8264,129.4223,129.7748,29228.0
2018-01-22 11:50:00,150.95,151.0,150.81,150.89,23435.0,129.7662,129.8092,129.6458,129.7146,23435.0
2018-01-22 11:55:00,150.89,151.07,150.79,150.96,16492.0,129.7146,129.8693,129.6286,129.7748,16492.0
2018-01-22 12:00:00,150.99,151.01,150.88,150.95,20086.0,129.8006,129.8178,129.706,129.7662,20086.0
2018-01-22 12:05:00,150.98,151.0,150.85,150.87,19782.0,129.792,129.8092,129.6802,129.6974,19782.0
2018-01-22 12:10:00,150.85,151.13,150.83,151.05,15826.0,129.6802,129.9209,129.663,129.8522,15826.0
2018-01-22 12:15:00,151.05,151.09,150.86,150.88,16391.0,129.8522,129.8865,129.6888,129.706,16391.0
2018-01-22 12:20:00,150.93,151.0,150.9,151.0,12259.0,129.749,129.8092,129.7232,129.8092,12259.0
2018-01-22 12:25:00,151.0,151.03,150.97,151.0,33221.0,129.8092,129.835,129.7834,129.8092,33221.0
2018-01-22 12:30:00,150.99,151.0,150.93,150.96,13449.0,129.8006,129.8092,129.749,129.7748,13449.0
2018-01-22 12:35:00,150.95,151.01,150.92,150.92,8883.0,129.7662,129.8178,129.7404,129.7404,8883.0
2018-01-22 12:40:00,150.96,151.18,150.94,151.18,17720.0,129.7748,129.9639,129.7576,129.9639,17720.0
2018-01-22 12:45:00,151.17,151.25,151.14,151.25,11876.0,129.9553,130.0241,129.9295,130.0241,11876.0
2018-01-22 12:50:00,151.24,151.32,150.95,151.0,28133.0,130.0155,130.0843,129.7662,129.8092,28133.0
2018-01-22 12:55:00,150.97,151.01,150.85,150.89,9787.0,129.7834,129.8178,129.6802,129.7146,9787.0
2018-01-22 13:00:00,150.9,151.0,150.9,150.99,13208.0,129.7232,129.8092,129.7232,129.8006,13208.0
2018-01-22 13:05:00,150.99,151.01,150.96,150.97,11558.0,129.8006,129.8178,129.7748,129.7834,11558.0
2018-01-22 13:10:00,150.98,151.18,150.96,151.12,9267.0,129.792,129.9639,129.7748,129.9123,9267.0
2018-01-22 13:15:00,151.13,151.13,151.06,151.09,10768.0,129.9209,129.9209,129.8608,129.8865,10768.0
2018-01-22 13:20:00,151.09,151.09,150.94,150.97,11292.0,129.8865,129.8865,129.7576,129.7834,11292.0
2018-01-22 13:25:00,150.95,151.02,150.94,150.94,5818.0,129.7662,129.8264,129.7576,129.7576,5818.0
2018-01-22 13:30:00,150.94,151.01,150.94,150.96,18892.0,129.7576,129.8178,129.7576,129.7748,18892.0
2018-01-22 13:35:00,150.96,151.25,150.94,151.24,14621.0,129.7748,130.0241,129.7576,130.0155,14621.0
2018-01-22 13:40:00,151.24,151.37,151.23,151.35,16556.0,130.0155,130.1272,130.0069,130.1101,16556.0
2018-01-22 13:45:00,151.32,151.41,151.24,151.24,10485.0,130.0843,130.1616,130.0155,130.0155,10485.0
2018-01-22 13:50:00,151.24,151.27,151.01,151.01,7706.0,130.0155,130.0413,129.8178,129.8178,7706.0
2018-01-22 13:55:00,151.0,151.03,150.87,150.94,18176.0,129.8092,129.835,129.6974,129.7576,18176.0
2018-01-22 14:00:00,150.94,151.01,150.91,150.97,12651.0,129.7576,129.8178,129.7318,129.7834,12651.0
2018-01-22 14:05:00,150.99,151.1,150.92,150.95,11488.0,129.8006,129.8951,129.7404,129.7662,11488.0
2018-01-22 14:10:00,150.93,150.93,150.77,150.77,27712.0,129.749,129.749,129.6114,129.6114,27712.0
2018-01-22 14:15:00,150.78,150.92,150.77,150.83,13266.0,129.62,129.7404,129.6114,129.663,13266.0
2018-01-22 14:20:00,150.82,150.88,150.63,150.7,26350.0,129.6544,129.706,129.4911,129.5513,26350.0
2018-01-22 14:25:00,150.72,150.8,150.63,150.76,13587.0,129.5685,129.6372,129.4911,129.6029,13587.0
2018-01-22 14:30:00,150.75,150.76,150.59,150.64,20573.0,129.5943,129.6029,129.4567,129.4997,20573.0
2018-01-22 14:35:00,150.62,150.79,150.6,150.79,18499.0,129.4825,129.6286,129.4653,129.6286,18499.0
2018-01-22 14:40:00,150.75,150.79,150.7,150.74,15696.0,129.5943,129.6286,129.5513,129.5857,15696.0
2018-01-22 14:45:00,150.74,150.76,150.64,150.69,16557.0,129.5857,129.6029,129.4997,129.5427,16557.0
2018-01-22 14:50:00,150.69,150.77,150.66,150.77,17790.0,129.5427,129.6114,129.5169,129.6114,17790.0
2018-01-22 14:55:00,150.78,150.79,150.71,150.72,25276.0,129.62,129.6286,129.5599,129.5685,25276.0
2018-01-22 15:00:00,150.71,150.82,150.71,150.74,19306.0,129.5599,129.6544,129.5599,129.5857,19306.0
2018-01-22 15:05:00,150.75,150.81,150.73,150.73,23017.0,129.5943,129.6458,129.5771,129.5771,23017.0
2018-01-22 15:10:00,150.73,150.78,150.71,150.72,20438.0,129.5771,129.62,129.5599,129.5685,20438.0
2018-01-22 15:15:00,150.74,150.77,150.63,150.7,34405.0,129.5857,129.6114,129.4911,129.5513,34405.0
2018-01-22 15:20:00,150.69,150.77,150.63,150.65,33342.0,129.5427,129.6114,129.4911,129.5083,33342.0
2018-01-22 15:25:00,150.65,150.88,150.62,150.81,21369.0,129.5083,129.706,129.4825,129.6458,21369.0
2018-01-22 15:30:00,150.82,151.12,150.82,150.99,26185.0,129.6544,129.9123,129.6544,129.8006,26185.0
2018-01-22 15:35:00,150.99,151.0,150.81,150.86,41892.0,129.8006,129.8092,129.6458,129.6888,41892.0
2018-01-22 15:40:00,150.85,151.05,150.84,151.03,47367.0,129.6802,129.8522,129.6716,129.835,47367.0
2018-01-22 15:45:00,151.05,151.43,151.03,151.43,42048.0,129.8522,130.1788,129.835,130.1788,42048.0
2018-01-22 15:50:00,151.46,151.49,151.39,151.49,44843.0,130.2046,130.2304,130.1444,130.2304,44843.0
2018-01-22 15:55:00,151.5,151.53,151.4,151.49,137496.0,130.239,130.2648,130.153,130.2304,137496.0
2018-01-23 09:30:00,151.13,151.67,150.5,150.76,23695.0,129.9209,130.3851,129.3793,129.6029,23695.0
2018-01-23 09:35:00,150.76,150.76,150.19,150.66,6946.0,129.6029,129.6029,129.1128,129.5169,6946.0
2018-01-23 09:40:00,150.59,150.63,149.99,150.17,31008.0,129.4567,129.4911,128.9409,129.0957,31008.0
2018-01-23 09:45:00,150.23,150.38,149.97,150.06,16420.0,129.1472,129.2762,128.9237,129.0011,16420.0
2018-01-23 09:50:00,150.05,150.05,149.19,149.27,22365.0,128.9925,128.9925,128.2532,128.322,22365.0
2018-01-23 09:55:00,149.37,149.42,149.04,149.31,18811.0,128.4079,128.4509,128.1242,128.3563,18811.0
2018-01-23 10:00:00,149.25,149.4,149.16,149.36,24320.0,128.3048,128.4337,128.2274,128.3993,24320.0
2018-01-23 10:05:00,149.38,149.8,149.34,149.7,45766.0,128.4165,128.7776,128.3821,128.6916,45766.0
2018-01-23 10:10:00,149.71,149.82,149.62,149.73,24084.0,128.7002,128.7948,128.6228,128.7174,24084.0
2018-01-23 10:15:00,149.69,149.79,149.64,149.64,20319.0,128.683,128.769,128.64,128.64,20319.0
2018-01-23 10:20:00,149.62,150.05,149.58,150.02,26468.0,128.6228,128.9925,128.5885,128.9667,26468.0
2018-01-23 10:25:00,149.98,150.05,149.89,149.99,14674.0,128.9323,128.9925,128.8549,128.9409,14674.0
2018-01-23 10:30:00,149.99,150.24,149.95,150.19,26378.0,128.9409,129.1558,128.9065,129.1128,26378.0
2018-01-23 10:35:00,150.22,150.3,150.13,150.13,9970.0,129.1386,129.2074,129.0613,129.0613,9970.0
2018-01-23 10:40:00,150.19,150.19,149.99,150.03,14486.0,129.1128,129.1128,128.9409,128.9753,14486.0
2018-01-23 10:45:00,150.07,150.19,150.02,150.02,16618.0,129.0097,129.1128,128.9667,128.9667,16618.0
2018-01-23 10:50:00,150.02,150.18,150.02,150.05,21011.0,128.9667,129.1042,128.9667,128.9925,21011.0
2018-01-23 10:55:00,150.05,150.34,150.03,150.3,24439.0,128.9925,129.2418,128.9753,129.2074,24439.0
2018-01-23 11:00:00,150.33,150.65,150.32,150.63,27186.0,129.2332,129.5083,129.2246,129.4911,27186.0
2018-01-23 11:05:00,150.61,150.68,150.51,150.56,13162.0,129.4739,129.5341,129.3879,129.4309,13162.0
2018-01-23 11:10:00,150.59,150.69,150.59,150.64,13389.0,129.4567,129.5427,129.4567,129.4997,13389.0
2018-01-23 11:15:00,150.62,151.05,150.62,150.98,9902.0,129.4825,129.8522,129.4825,129.792,9902.0
2018-01-23 11:20:00,150.96,151.0,150.78,150.81,9422.0,129.7748,129.8092,129.62,129.6458,9422.0
2018-01-23 11:25:00,150.81,150.83,150.64,150.64,24328.0,129.6458,129.663,129.4997,129.4997,24328.0
2018-01-23 11:30:00,150.66,150.88,150.66,150.84,8479.0,129.5169,129.706,129.5169,129.6716,8479.0
2018-01-23 11:35:00,150.88,150.88,150.76,150.76,15296.0,129.706,129.706,129.6029,129.6029,15296.0
2018-01-23 11:40:00,150.76,150.82,150.57,150.61,16712.0,129.6029,129.6544,129.4395,129.4739,16712.0
2018-01-23 11:45:00,150.63,150.77,150.6,150.6,10601.0,129.4911,129.6114,129.4653,129.4653,10601.0
2018-01-23 11:50:00,150.57,150.57,150.37,150.46,6132.0,129.4395,129.4395,129.2676,129.345,6132.0
2018-01-23 11:55:00,150.43,150.69,150.42,150.65,30177.0,129.3192,129.5427,129.3106,129.5083,30177.0
2018-01-23 12:00:00,150.63,150.79,150.63,150.7,13271.0,129.4911,129.6286,129.4911,129.5513,13271.0
2018-01-23 12:05:00,150.69,150.7,150.56,150.6,18946.0,129.5427,129.5513,129.4309,129.4653,18946.0
2018-01-23 12:10:00,150.59,150.68,150.56,150.67,6812.0,129.4567,129.5341,129.4309,129.5255,6812.0
2018-01-23 12:15:00,150.68,150.84,150.65,150.68,23476.0,129.5341,129.6716,129.5083,129.5341,23476.0
2018-01-23 12:20:00,150.65,150.78,150.62,150.66,12455.0,129.5083,129.62,129.4825,129.5169,12455.0
2018-01-23 12:25:00,150.69,150.74,150.68,150.68,4300.0,129.5427,129.5857,129.5341,129.5341,4300.0
2018-01-23 12:30:00,150.72,150.73,150.66,150.7,8282.0,129.5685,129.5771,129.5169,129.5513,8282.0
2018-01-23 12:35:00,150.71,150.74,150.68,150.72,10561.0,129.5599,129.5857,129.5341,129.5685,10561.0
2018-01-23 12:40:00,150.72,150.72,150.67,150.67,7500.0,129.5685,129.5685,129.5255,129.5255,7500.0
2018-01-23 12:45:00,150.7,150.75,150.68,150.71,12360.0,129.5513,129.5943,129.5341,129.5599,12360.0
2018-01-23 12:50:00,150.7,150.74,150.66,150.73,10640.0,129.5513,129.5857,129.5169,129.5771,10640.0
2018-01-23 12:55:00,150.74,150.9,150.72,150.89,9258.0,129.5857,129.7232,129.5685,129.7146,9258.0
2018-01-23 13:00:00,150.89,150.97,150.87,150.88,7825.0,129.7146,129.7834,129.6974,129.706,7825.0
2018-01-23 13:05:00,150.88,151.01,150.82,150.94,16843.0,129.706,129.8178,129.6544,129.7576,16843.0
2018-01-23 13:10:00,150.93,150.94,150.84,150.86,8845.0,129.749,129.7576,129.6716,129.6888,8845.0
2018-01-23 13:15:00,150.85,150.91,150.84,150.86,6217.0,129.6802,129.7318,129.6716,129.6888,6217.0
2018-01-23 13:20:00,150.88,150.94,150.87,150.94,8660.0,129.706,129.7576,129.6974,129.7576,8660.0
2018-01-23 13:25:00,150.94,150.94,150.86,150.86,18055.0,129.7576,129.7576,129.6888,129.6888,18055.0
2018-01-23 13:30:00,150.86,150.9,150.76,150.76,9422.0,129.6888,129.7232,129.6029,129.6029,9422.0
2018-01-23 13:35:00,150.72,150.83,150.72,150.81,12196.0,129.5685,129.663,129.5685,129.6458,12196.0
2018-01-23 13:40:00,150.8,150.94,150.8,150.91,14814.0,129.6372,129.7576,129.6372,129.7318,14814.0
2018-01-23 13:45:00,150.9,150.92,150.77,150.77,10426.0,129.7232,129.7404,129.6114,129.6114,10426.0
2018-01-23 13:50:00,150.75,151.16,150.73,150.96,17208.0,129.5943,129.9467,129.5771,129.7748,17208.0
2018-01-23 13:55:00,150.96,151.05,150.94,151.03,8005.0,129.7748,129.8522,129.7576,129.835,8005.0
2018-01-23 14:00:00,150.98,151.0,150.73,150.73,5601.0,129.792,129.8092,129.5771,129.5771,5601.0
2018-01-23 14:05:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:10:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:15:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:20:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:25:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:30:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:35:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:40:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:45:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:50:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:55:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 15:00:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 15:05:00,150.65,151.9,150.61,151.73,146116.0,129.5083,130.5829,129.4739,130.4367,146116.0
2018-01-23 15:10:00,151.79,152.27,151.64,152.06,81679.0,130.4883,130.9009,130.3594,130.7204,81679.0
2018-01-23 15:15:00,152.09,152.09,151.14,151.24,79586.0,130.7462,130.7462,129.9295,130.0155,79586.0
2018-01-23 15:20:00,151.25,151.55,151.1,151.38,53055.0,130.0241,130.282,129.8951,130.1358,53055.0
2018-01-23 15:25:00,151.35,151.59,151.2,151.59,61491.0,130.1101,130.3164,129.9811,130.3164,61491.0
2018-01-23 15:30:00,151.59,151.66,151.32,151.66,38744.0,130.3164,130.3766,130.0843,130.3766,38744.0
2018-01-23 15:35:00,151.64,151.76,151.57,151.76,36089.0,130.3594,130.4625,130.2992,130.4625,36089.0
2018-01-23 15:40:00,151.77,151.77,151.54,151.6,40546.0,130.4711,130.4711,130.2734,130.325,40546.0
2018-01-23 15:45:00,151.57,151.7,151.57,151.63,46031.0,130.2992,130.4109,130.2992,130.3508,46031.0
2018-01-23 15:50:00,151.65,151.7,151.28,151.3,98164.0,130.368,130.4109,130.0499,130.0671,98164.0
2018-01-23 15:55:00,151.34,151.95,151.3,151.65,184409.0,130.1015,130.6259,130.0671,130.368,184409.0
2018-01-24 09:30:00,150.75,152.0,149.86,151.78,64929.0,129.5943,130.6688,128.8292,130.4797,64929.0
2018-01-24 09:35:00,151.35,151.6,150.76,151.08,60735.0,130.1101,130.325,129.6029,129.8779,60735.0
2018-01-24 09:40:00,151.16,151.28,150.61,150.82,59929.0,129.9467,130.0499,129.4739,129.6544,59929.0
2018-01-24 09:45:00,150.98,151.17,150.84,150.84,22073.0,129.792,129.9553,129.6716,129.6716,22073.0
2018-01-24 09:50:00,150.84,151.11,150.81,150.87,19556.0,129.6716,129.9037,129.6458,129.6974,19556.0
2018-01-24 09:55:00,150.67,151.0,150.12,150.34,28520.0,129.5255,129.8092,129.0527,129.2418,28520.0
2018-01-24 10:00:00,150.34,150.83,149.87,150.63,31825.0,129.2418,129.663,128.8378,129.4911,31825.0
2018-01-24 10:05:00,150.74,150.91,150.26,150.34,27251.0,129.5857,129.7318,129.173,129.2418,27251.0
2018-01-24 10:10:00,150.26,150.57,149.74,149.78,42838.0,129.173,129.4395,128.726,128.7604,42838.0
2018-01-24 10:15:00,149.85,149.92,148.44,148.44,59028.0,128.8206,128.8807,127.6084,127.6084,59028.0
2018-01-24 10:20:00,148.53,148.85,148.38,148.85,29944.0,127.6858,127.9609,127.5569,127.9609,29944.0
2018-01-24 10:25:00,148.99,149.59,148.42,149.43,41991.0,128.0812,128.597,127.5912,128.4595,41991.0
2018-01-24 10:30:00,149.31,150.07,149.3,149.99,57112.0,128.3563,129.0097,128.3477,128.9409,57112.0
2018-01-24 10:35:00,149.95,150.12,149.46,149.83,37819.0,128.9065,129.0527,128.4853,128.8034,37819.0
2018-01-24 10:40:00,149.88,150.0,149.66,149.92,25442.0,128.8463,128.9495,128.6572,128.8807,25442.0
2018-01-24 10:45:00,149.8,149.98,149.65,149.88,13262.0,128.7776,128.9323,128.6486,128.8463,13262.0
2018-01-24 10:50:00,149.86,150.58,149.86,150.46,34868.0,128.8292,129.4481,128.8292,129.345,34868.0
2018-01-24 10:55:00,150.2,150.42,149.52,149.76,24394.0,129.1214,129.3106,128.5369,128.7432,24394.0
2018-01-24 11:00:00,149.76,150.06,149.43,149.97,41534.0,128.7432,129.0011,128.4595,128.9237,41534.0
2018-01-24 11:05:00,150.04,150.35,149.72,149.79,21401.0,128.9839,129.2504,128.7088,128.769,21401.0
2018-01-24 11:10:00,149.76,150.03,149.37,149.54,27920.0,128.7432,128.9753,128.4079,128.5541,27920.0
2018-01-24 11:15:00,149.55,149.77,149.38,149.56,31619.0,128.5627,128.7518,128.4165,128.5713,31619.0
2018-01-24 11:20:00,149.48,149.56,149.21,149.32,18732.0,128.5025,128.5713,128.2704,128.3649,18732.0
2018-01-24 11:25:00,149.3,149.6,149.3,149.5,10626.0,128.3477,128.6056,128.3477,128.5197,10626.0
2018-01-24 11:30:00,149.42,149.42,149.17,149.33,10756.0,128.4509,128.4509,128.236,128.3735,10756.0
2018-01-24 11:35:00,149.34,149.56,149.16,149.46,24981.0,128.3821,128.5713,128.2274,128.4853,24981.0
2018-01-24 11:40:00,149.47,149.5,149.23,149.32,12800.0,128.4939,128.5197,128.2876,128.3649,12800.0
2018-01-24 11:45:00,149.25,149.29,148.65,148.65,33855.0,128.3048,128.3391,127.789,127.789,33855.0
2018-01-24 11:50:00,148.81,148.95,148.61,148.94,28522.0,127.9265,128.0469,127.7546,128.0383,28522.0
2018-01-24 11:55:00,148.93,149.27,148.82,149.06,21926.0,128.0297,128.322,127.9351,128.1414,21926.0
2018-01-24 12:00:00,149.03,149.09,148.65,148.96,15852.0,128.1156,128.1672,127.789,128.0555,15852.0
2018-01-24 12:05:00,148.99,149.18,148.95,148.95,19004.0,128.0812,128.2446,128.0469,128.0469,19004.0
2018-01-24 12:10:00,148.89,148.91,148.75,148.76,6202.0,127.9953,128.0125,127.8749,127.8835,6202.0
2018-01-24 12:15:00,148.76,149.0,148.55,149.0,73852.0,127.8835,128.0898,127.703,128.0898,73852.0
2018-01-24 12:20:00,149.0,149.0,148.25,148.25,18203.0,128.0898,128.0898,127.4451,127.4451,18203.0
2018-01-24 12:25:00,148.25,148.26,147.54,147.72,46373.0,127.4451,127.4537,126.8347,126.9895,46373.0
2018-01-24 12:30:00,147.75,148.44,147.7,148.28,21578.0,127.0153,127.6084,126.9723,127.4709,21578.0
2018-01-24 12:35:00,148.28,148.29,147.89,147.89,14183.0,127.4709,127.4795,127.1356,127.1356,14183.0
2018-01-24 12:40:00,147.93,148.04,147.8,147.87,16024.0,127.17,127.2646,127.0582,127.1184,16024.0
2018-01-24 12:45:00,147.86,147.86,147.17,147.36,32729.0,127.1098,127.1098,126.5167,126.68,32729.0
2018-01-24 12:50:00,147.33,147.76,147.32,147.53,21765.0,126.6542,127.0239,126.6456,126.8261,21765.0
2018-01-24 12:55:00,147.55,147.94,147.43,147.78,18025.0,126.8433,127.1786,126.7402,127.0411,18025.0
2018-01-24 13:00:00,147.75,147.78,147.33,147.33,20558.0,127.0153,127.0411,126.6542,126.6542,20558.0
2018-01-24 13:05:00,147.34,147.46,147.29,147.46,29719.0,126.6628,126.766,126.6198,126.766,29719.0
2018-01-24 13:10:00,147.6,147.63,147.41,147.43,5504.0,126.8863,126.9121,126.723,126.7402,5504.0
2018-01-24 13:15:00,147.41,147.42,147.3,147.35,17137.0,126.723,126.7316,126.6284,126.6714,17137.0
2018-01-24 13:20:00,147.32,147.59,147.3,147.43,18366.0,126.6456,126.8777,126.6284,126.7402,18366.0
2018-01-24 13:25:00,147.4,147.86,147.38,147.86,13243.0,126.7144,127.1098,126.6972,127.1098,13243.0
2018-01-24 13:30:00,147.86,147.89,147.38,147.86,17167.0,127.1098,127.1356,126.6972,127.1098,17167.0
2018-01-24 13:35:00,148.0,148.03,147.8,147.97,10176.0,127.2302,127.256,127.0582,127.2044,10176.0
2018-01-24 13:40:00,147.97,148.81,147.79,148.51,57704.0,127.2044,127.9265,127.0497,127.6686,57704.0
2018-01-24 13:45:00,148.42,150.5,148.41,148.81,124909.0,127.5912,129.3793,127.5826,127.9265,124909.0
2018-01-24 13:50:00,148.93,149.5,148.54,149.39,37629.0,128.0297,128.5197,127.6944,128.4251,37629.0
2018-01-24 13:55:00,149.34,149.7,149.1,149.7,20697.0,128.3821,128.6916,128.1758,128.6916,20697.0
2018-01-24 14:00:00,149.56,149.72,149.32,149.69,16968.0,128.5713,128.7088,128.3649,128.683,16968.0
2018-01-24 14:05:00,149.69,149.9,149.65,149.86,22296.0,128.683,128.8635,128.6486,128.8292,22296.0
2018-01-24 14:10:00,149.89,149.89,149.39,149.51,19528.0,128.8549,128.8549,128.4251,128.5283,19528.0
2018-01-24 14:15:00,149.53,150.0,149.53,149.83,15063.0,128.5455,128.9495,128.5455,128.8034,15063.0
2018-01-24 14:20:00,149.81,150.14,149.81,150.05,17645.0,128.7862,129.0699,128.7862,128.9925,17645.0
2018-01-24 14:25:00,150.1,150.14,149.94,150.08,21947.0,129.0355,129.0699,128.8979,129.0183,21947.0
2018-01-24 14:30:00,150.1,150.1,149.75,149.83,24165.0,129.0355,129.0355,128.7346,128.8034,24165.0
2018-01-24 14:35:00,149.78,149.86,149.5,149.53,22441.0,128.7604,128.8292,128.5197,128.5455,22441.0
2018-01-24 14:40:00,149.52,149.53,149.37,149.5,30961.0,128.5369,128.5455,128.4079,128.5197,30961.0
2018-01-24 14:45:00,149.53,149.92,149.53,149.86,15824.0,128.5455,128.8807,128.5455,128.8292,15824.0
2018-01-24 14:50:00,149.86,149.87,149.48,149.6,16507.0,128.8292,128.8378,128.5025,128.6056,16507.0
2018-01-24 14:55:00,149.66,149.76,149.63,149.74,10482.0,128.6572,128.7432,128.6314,128.726,10482.0
2018-01-24 15:00:00,149.74,149.75,149.47,149.54,25756.0,128.726,128.7346,128.4939,128.5541,25756.0
2018-01-24 15:05:00,149.55,149.85,149.42,149.85,38258.0,128.5627,128.8206,128.4509,128.8206,38258.0
2018-01-24 15:10:00,149.86,150.12,149.68,150.01,28980.0,128.8292,129.0527,128.6744,128.9581,28980.0
2018-01-24 15:15:00,150.03,150.15,149.92,149.92,23285.0,128.9753,129.0785,128.8807,128.8807,23285.0
2018-01-24 15:20:00,149.97,150.4,149.96,150.27,33201.0,128.9237,129.2934,128.9151,129.1816,33201.0
2018-01-24 15:25:00,150.32,150.4,150.19,150.37,25492.0,129.2246,129.2934,129.1128,129.2676,25492.0
2018-01-24 15:30:00,150.39,150.49,150.15,150.24,36255.0,129.2848,129.3707,129.0785,129.1558,36255.0
2018-01-24 15:35:00,150.28,150.32,150.08,150.19,32647.0,129.1902,129.2246,129.0183,129.1128,32647.0
2018-01-24 15:40:00,150.21,150.21,150.0,150.11,41294.0,129.13,129.13,128.9495,129.0441,41294.0
2018-01-24 15:45:00,150.13,150.44,150.09,150.23,52672.0,129.0613,129.3278,129.0269,129.1472,52672.0
2018-01-24 15:50:00,150.22,150.24,149.7,149.75,52015.0,129.1386,129.1558,128.6916,128.7346,52015.0
2018-01-24 15:55:00,149.73,150.03,149.66,149.94,112710.0,128.7174,128.9753,128.6572,128.8979,112710.0
2018-01-25 09:30:00,149.7,151.35,149.63,150.2,69770.0,128.6916,130.1101,128.6314,129.1214,69770.0
2018-01-25 09:35:00,150.1,150.27,149.6,149.92,51215.0,129.0355,129.1816,128.6056,128.8807,51215.0
2018-01-25 09:40:00,149.95,150.03,148.9,148.9,33670.0,128.9065,128.9753,128.0039,128.0039,33670.0
2018-01-25 09:45:00,148.96,149.16,148.51,149.12,29053.0,128.0555,128.2274,127.6686,128.193,29053.0
2018-01-25 09:50:00,149.16,149.28,148.78,149.23,13361.0,128.2274,128.3306,127.9007,128.2876,13361.0
2018-01-25 09:55:00,149.1,149.56,148.97,149.54,16533.0,128.1758,128.5713,128.0641,128.5541,16533.0
2018-01-25 10:00:00,149.52,149.57,149.23,149.45,13673.0,128.5369,128.5799,128.2876,128.4767,13673.0
2018-01-25 10:05:00,149.45,149.57,149.08,149.08,20264.0,128.4767,128.5799,128.1586,128.1586,20264.0
2018-01-25 10:10:00,149.08,149.37,149.03,149.31,22580.0,128.1586,128.4079,128.1156,128.3563,22580.0
2018-01-25 10:15:00,149.29,149.34,149.05,149.07,13148.0,128.3391,128.3821,128.1328,128.15,13148.0
2018-01-25 10:20:00,149.06,149.15,148.94,149.04,10410.0,128.1414,128.2188,128.0383,128.1242,10410.0
2018-01-25 10:25:00,149.05,149.28,149.0,149.27,9889.0,128.1328,128.3306,128.0898,128.322,9889.0
2018-01-25 10:30:00,149.33,149.45,149.28,149.28,12808.0,128.3735,128.4767,128.3306,128.3306,12808.0
2018-01-25 10:35:00,149.27,149.28,148.83,148.86,19448.0,128.322,128.3306,127.9437,127.9695,19448.0
2018-01-25 10:40:00,148.81,148.94,148.37,148.58,16593.0,127.9265,128.0383,127.5483,127.7288,16593.0
2018-01-25 10:45:00,148.59,148.66,148.19,148.33,13892.0,127.7374,127.7976,127.3935,127.5139,13892.0
2018-01-25 10:50:00,148.34,148.52,148.31,148.37,13462.0,127.5225,127.6772,127.4967,127.5483,13462.0
2018-01-25 10:55:00,148.39,148.4,147.81,147.91,14563.0,127.5655,127.574,127.0668,127.1528,14563.0
2018-01-25 11:00:00,147.96,148.02,147.86,147.86,21889.0,127.1958,127.2474,127.1098,127.1098,21889.0
2018-01-25 11:05:00,147.9,148.3,147.86,148.27,13978.0,127.1442,127.4881,127.1098,127.4623,13978.0
2018-01-25 11:10:00,148.3,148.33,148.12,148.28,14233.0,127.4881,127.5139,127.3333,127.4709,14233.0
2018-01-25 11:15:00,148.3,148.63,148.24,148.52,22844.0,127.4881,127.7718,127.4365,127.6772,22844.0
2018-01-25 11:20:00,148.51,148.61,148.14,148.15,13506.0,127.6686,127.7546,127.3505,127.3591,13506.0
2018-01-25 11:25:00,148.15,148.22,147.92,148.22,13382.0,127.3591,127.4193,127.1614,127.4193,13382.0
2018-01-25 11:30:00,148.25,148.76,148.24,148.73,30749.0,127.4451,127.8835,127.4365,127.8577,30749.0
2018-01-25 11:35:00,148.69,148.92,148.48,148.69,11255.0,127.8234,128.0211,127.6428,127.8234,11255.0
2018-01-25 11:40:00,148.68,148.99,148.67,148.96,9313.0,127.8148,128.0812,127.8062,128.0555,9313.0
2018-01-25 11:45:00,148.92,148.95,148.63,148.77,12698.0,128.0211,128.0469,127.7718,127.8921,12698.0
2018-01-25 11:50:00,148.8,149.15,148.78,149.11,11324.0,127.9179,128.2188,127.9007,128.1844,11324.0
2018-01-25 11:55:00,149.15,149.18,148.99,148.99,5684.0,128.2188,128.2446,128.0812,128.0812,5684.0
2018-01-25 12:00:00,148.99,149.2,148.99,149.11,8245.0,128.0812,128.2618,128.0812,128.1844,8245.0
2018-01-25 12:05:00,149.14,149.36,149.12,149.13,10596.0,128.2102,128.3993,128.193,128.2016,10596.0
2018-01-25 12:10:00,149.16,149.29,149.1,149.16,5542.0,128.2274,128.3391,128.1758,128.2274,5542.0
2018-01-25 12:15:00,149.13,149.22,148.99,149.22,8788.0,128.2016,128.279,128.0812,128.279,8788.0
2018-01-25 12:20:00,149.25,149.3,149.02,149.19,10420.0,128.3048,128.3477,128.107,128.2532,10420.0
2018-01-25 12:25:00,149.11,149.22,149.03,149.03,6775.0,128.1844,128.279,128.1156,128.1156,6775.0
2018-01-25 12:30:00,149.02,149.06,148.84,148.91,8138.0,128.107,128.1414,127.9523,128.0125,8138.0
2018-01-25 12:35:00,148.85,148.99,148.79,148.82,5100.0,127.9609,128.0812,127.9093,127.9351,5100.0
2018-01-25 12:40:00,148.82,148.92,148.77,148.79,6363.0,127.9351,128.0211,127.8921,127.9093,6363.0
2018-01-25 12:45:00,148.8,148.8,148.67,148.78,14883.0,127.9179,127.9179,127.8062,127.9007,14883.0
2018-01-25 12:50:00,148.77,148.81,148.67,148.75,6712.0,127.8921,127.9265,127.8062,127.8749,6712.0
2018-01-25 12:55:00,148.74,148.86,148.66,148.69,19852.0,127.8663,127.9695,127.7976,127.8234,19852.0
2018-01-25 13:00:00,148.68,148.68,148.46,148.52,12879.0,127.8148,127.8148,127.6256,127.6772,12879.0
2018-01-25 13:05:00,148.5,148.58,148.48,148.52,4300.0,127.66,127.7288,127.6428,127.6772,4300.0
2018-01-25 13:10:00,148.54,148.76,148.47,148.74,5937.0,127.6944,127.8835,127.6342,127.8663,5937.0
2018-01-25 13:15:00,148.76,148.76,148.47,148.62,9171.0,127.8835,127.8835,127.6342,127.7632,9171.0
2018-01-25 13:20:00,148.62,148.7,148.59,148.7,2423.0,127.7632,127.8319,127.7374,127.8319,2423.0
2018-01-25 13:25:00,148.68,148.71,148.58,148.6,5863.0,127.8148,127.8405,127.7288,127.746,5863.0
2018-01-25 13:30:00,148.56,148.56,148.42,148.42,9845.0,127.7116,127.7116,127.5912,127.5912,9845.0
2018-01-25 13:35:00,148.42,148.46,148.18,148.23,11904.0,127.5912,127.6256,127.3849,127.4279,11904.0
2018-01-25 13:40:00,148.24,148.41,148.21,148.38,13541.0,127.4365,127.5826,127.4107,127.5569,13541.0
2018-01-25 13:45:00,148.43,148.49,148.39,148.42,4500.0,127.5998,127.6514,127.5655,127.5912,4500.0
2018-01-25 13:50:00,148.45,148.5,148.4,148.42,3949.0,127.617,127.66,127.574,127.5912,3949.0
2018-01-25 13:55:00,148.42,148.57,148.41,148.55,13586.0,127.5912,127.7202,127.5826,127.703,13586.0
2018-01-25 14:00:00,148.57,148.57,148.43,148.48,16732.0,127.7202,127.7202,127.5998,127.6428,16732.0
2018-01-25 14:05:00,148.5,148.76,148.49,148.76,9974.0,127.66,127.8835,127.6514,127.8835,9974.0
2018-01-25 14:10:00,148.7,148.79,148.25,148.47,15213.0,127.8319,127.9093,127.4451,127.6342,15213.0
2018-01-25 14:15:00,148.43,148.59,148.33,148.59,5796.0,127.5998,127.7374,127.5139,127.7374,5796.0
2018-01-25 14:20:00,148.61,148.61,148.23,148.23,11756.0,127.7546,127.7546,127.4279,127.4279,11756.0
2018-01-25 14:25:00,148.2,148.28,148.07,148.21,8949.0,127.4021,127.4709,127.2904,127.4107,8949.0
2018-01-25 14:30:00,148.18,148.39,148.13,148.22,18105.0,127.3849,127.5655,127.3419,127.4193,18105.0
2018-01-25 14:35:00,148.27,148.27,148.02,148.09,10032.0,127.4623,127.4623,127.2474,127.3076,10032.0
2018-01-25 14:40:00,148.06,148.27,148.06,148.16,6939.0,127.2818,127.4623,127.2818,127.3677,6939.0
2018-01-25 14:45:00,148.16,148.25,148.08,148.25,9688.0,127.3677,127.4451,127.299,127.4451,9688.0
2018-01-25 14:50:00,148.24,148.26,148.0,148.12,11585.0,127.4365,127.4537,127.2302,127.3333,11585.0
2018-01-25 14:55:00,148.13,148.25,147.98,148.04,11822.0,127.3419,127.4451,127.213,127.2646,11822.0
2018-01-25 15:00:00,148.06,148.23,148.01,148.08,9319.0,127.2818,127.4279,127.2388,127.299,9319.0
2018-01-25 15:05:00,148.08,148.22,148.07,148.17,12910.0,127.299,127.4193,127.2904,127.3763,12910.0
2018-01-25 15:10:00,148.12,148.16,147.96,148.08,10828.0,127.3333,127.3677,127.1958,127.299,10828.0
2018-01-25 15:15:00,148.08,148.47,148.08,148.38,13345.0,127.299,127.6342,127.299,127.5569,13345.0
2018-01-25 15:20:00,148.44,148.61,148.41,148.61,13493.0,127.6084,127.7546,127.5826,127.7546,13493.0
2018-01-25 15:25:00,148.62,148.72,148.54,148.58,13311.0,127.7632,127.8491,127.6944,127.7288,13311.0
2018-01-25 15:30:00,148.54,148.54,148.27,148.37,16997.0,127.6944,127.6944,127.4623,127.5483,16997.0
2018-01-25 15:35:00,148.39,148.43,148.2,148.31,17103.0,127.5655,127.5998,127.4021,127.4967,17103.0
2018-01-25 15:40:00,148.35,148.46,148.29,148.4,25837.0,127.5311,127.6256,127.4795,127.574,25837.0
2018-01-25 15:45:00,148.39,148.57,148.34,148.48,25433.0,127.5655,127.7202,127.5225,127.6428,25433.0
2018-01-25 15:50:00,148.46,148.64,148.36,148.37,44423.0,127.6256,127.7804,127.5397,127.5483,44423.0
2018-01-25 15:55:00,148.35,148.43,148.13,148.23,109738.0,127.5311,127.5998,127.3419,127.4279,109738.0
2018-01-26 09:30:00,148.79,148.85,148.43,148.79,13230.0,127.9093,127.9609,127.5998,127.9093,13230.0
2018-01-26 09:35:00,148.75,148.75,148.51,148.54,4588.0,127.8749,127.8749,127.6686,127.6944,4588.0
2018-01-26 09:40:00,148.56,148.95,148.5,148.75,22050.0,127.7116,128.0469,127.66,127.8749,22050.0
2018-01-26 09:45:00,148.82,149.41,148.76,149.34,12389.0,127.9351,128.4423,127.8835,128.3821,12389.0
2018-01-26 09:50:00,149.33,149.5,149.21,149.43,21981.0,128.3735,128.5197,128.2704,128.4595,21981.0
2018-01-26 09:55:00,149.41,149.44,149.02,149.12,11929.0,128.4423,128.4681,128.107,128.193,11929.0
2018-01-26 10:00:00,149.26,149.41,149.06,149.38,8433.0,128.3134,128.4423,128.1414,128.4165,8433.0
2018-01-26 10:05:00,149.36,149.6,149.27,149.36,12987.0,128.3993,128.6056,128.322,128.3993,12987.0
2018-01-26 10:10:00,149.4,149.44,149.2,149.21,10131.0,128.4337,128.4681,128.2618,128.2704,10131.0
2018-01-26 10:15:00,149.16,149.43,149.03,149.42,6722.0,128.2274,128.4595,128.1156,128.4509,6722.0
2018-01-26 10:20:00,149.46,149.55,149.15,149.24,5660.0,128.4853,128.5627,128.2188,128.2962,5660.0
2018-01-26 10:25:00,149.27,149.27,148.95,149.11,13400.0,128.322,128.322,128.0469,128.1844,13400.0
2018-01-26 10:30:00,149.19,149.2,149.02,149.19,6649.0,128.2532,128.2618,128.107,128.2532,6649.0
2018-01-26 10:35:00,149.14,149.45,149.11,149.45,21259.0,128.2102,128.4767,128.1844,128.4767,21259.0
2018-01-26 10:40:00,149.45,149.64,149.3,149.43,19430.0,128.4767,128.64,128.3477,128.4595,19430.0
2018-01-26 10:45:00,149.46,149.54,149.19,149.19,28655.0,128.4853,128.5541,128.2532,128.2532,28655.0
2018-01-26 10:50:00,149.25,149.42,149.24,149.38,14322.0,128.3048,128.4509,128.2962,128.4165,14322.0
2018-01-26 10:55:00,149.36,149.51,149.25,149.49,17133.0,128.3993,128.5283,128.3048,128.5111,17133.0
2018-01-26 11:00:00,149.47,149.53,149.17,149.18,22322.0,128.4939,128.5455,128.236,128.2446,22322.0
2018-01-26 11:05:00,149.18,149.24,149.12,149.24,14431.0,128.2446,128.2962,128.193,128.2962,14431.0
2018-01-26 11:10:00,149.23,149.24,149.06,149.09,27316.0,128.2876,128.2962,128.1414,128.1672,27316.0
2018-01-26 11:15:00,149.12,149.19,149.02,149.13,12094.0,128.193,128.2532,128.107,128.2016,12094.0
2018-01-26 11:20:00,149.12,149.41,149.01,149.32,17319.0,128.193,128.4423,128.0984,128.3649,17319.0
2018-01-26 11:25:00,149.37,149.38,149.2,149.23,14412.0,128.4079,128.4165,128.2618,128.2876,14412.0
2018-01-26 11:30:00,149.25,149.61,149.25,149.61,13804.0,128.3048,128.6142,128.3048,128.6142,13804.0
2018-01-26 11:35:00,149.61,149.69,149.57,149.59,18134.0,128.6142,128.683,128.5799,128.597,18134.0
2018-01-26 11:40:00,149.56,149.66,149.51,149.64,16644.0,128.5713,128.6572,128.5283,128.64,16644.0
2018-01-26 11:45:00,149.64,149.85,149.61,149.76,13412.0,128.64,128.8206,128.6142,128.7432,13412.0
2018-01-26 11:50:00,149.78,149.8,149.6,149.6,12521.0,128.7604,128.7776,128.6056,128.6056,12521.0
2018-01-26 11:55:00,149.63,149.67,149.37,149.44,11972.0,128.6314,128.6658,128.4079,128.4681,11972.0
2018-01-26 12:00:00,149.44,149.7,149.44,149.69,17384.0,128.4681,128.6916,128.4681,128.683,17384.0
2018-01-26 12:05:00,149.69,149.77,149.63,149.68,25714.0,128.683,128.7518,128.6314,128.6744,25714.0
2018-01-26 12:10:00,149.66,149.66,149.31,149.34,9753.0,128.6572,128.6572,128.3563,128.3821,9753.0
2018-01-26 12:15:00,149.34,149.52,149.3,149.45,11267.0,128.3821,128.5369,128.3477,128.4767,11267.0
2018-01-26 12:20:00,149.42,149.67,149.42,149.61,8652.0,128.4509,128.6658,128.4509,128.6142,8652.0
2018-01-26 12:25:00,149.61,149.84,149.6,149.7,13172.0,128.6142,128.812,128.6056,128.6916,13172.0
2018-01-26 12:30:00,149.68,149.71,149.64,149.64,6486.0,128.6744,128.7002,128.64,128.64,6486.0
2018-01-26 12:35:00,149.63,149.64,149.54,149.59,13989.0,128.6314,128.64,128.5541,128.597,13989.0
2018-01-26 12:40:00,149.58,149.62,149.25,149.38,27536.0,128.5885,128.6228,128.3048,128.4165,27536.0
2018-01-26 12:45:00,149.4,149.64,149.38,149.57,10056.0,128.4337,128.64,128.4165,128.5799,10056.0
2018-01-26 12:50:00,149.59,149.73,149.59,149.72,15656.0,128.597,128.7174,128.597,128.7088,15656.0
2018-01-26 12:55:00,149.7,149.76,149.63,149.75,7282.0,128.6916,128.7432,128.6314,128.7346,7282.0
2018-01-26 13:00:00,149.81,149.87,149.73,149.87,10159.0,128.7862,128.8378,128.7174,128.8378,10159.0
2018-01-26 13:05:00,149.87,149.9,149.72,149.75,26935.0,128.8378,128.8635,128.7088,128.7346,26935.0
2018-01-26 13:10:00,149.77,149.81,149.76,149.81,4100.0,128.7518,128.7862,128.7432,128.7862,4100.0
2018-01-26 13:15:00,149.81,149.98,149.8,149.91,10820.0,128.7862,128.9323,128.7776,128.8721,10820.0
2018-01-26 13:20:00,149.94,150.02,149.89,149.97,14677.0,128.8979,128.9667,128.8549,128.9237,14677.0
2018-01-26 13:25:00,149.94,150.24,149.93,150.18,16230.0,128.8979,129.1558,128.8893,129.1042,16230.0
2018-01-26 13:30:00,150.18,150.36,150.06,150.36,10160.0,129.1042,129.259,129.0011,129.259,10160.0
2018-01-26 13:35:00,150.44,150.52,150.38,150.5,9947.0,129.3278,129.3965,129.2762,129.3793,9947.0
2018-01-26 13:40:00,150.48,150.53,150.36,150.43,14950.0,129.3621,129.4051,129.259,129.3192,14950.0
2018-01-26 13:45:00,150.43,150.61,150.39,150.59,13600.0,129.3192,129.4739,129.2848,129.4567,13600.0
2018-01-26 13:50:00,150.62,150.83,150.62,150.78,27832.0,129.4825,129.663,129.4825,129.62,27832.0
2018-01-26 13:55:00,150.72,150.89,150.71,150.89,15292.0,129.5685,129.7146,129.5599,129.7146,15292.0
2018-01-26 14:00:00,150.91,150.92,150.79,150.82,13140.0,129.7318,129.7404,129.6286,129.6544,13140.0
2018-01-26 14:05:00,150.82,150.97,150.78,150.79,19722.0,129.6544,129.7834,129.62,129.6286,19722.0
2018-01-26 14:10:00,150.77,150.77,150.21,150.46,26199.0,129.6114,129.6114,129.13,129.345,26199.0
2018-01-26 14:15:00,150.46,150.52,150.3,150.48,14689.0,129.345,129.3965,129.2074,129.3621,14689.0
2018-01-26 14:20:00,150.46,150.69,150.43,150.66,15451.0,129.345,129.5427,129.3192,129.5169,15451.0
2018-01-26 14:25:00,150.66,150.71,150.51,150.52,20207.0,129.5169,129.5599,129.3879,129.3965,20207.0
2018-01-26 14:30:00,150.53,150.55,150.36,150.36,19853.0,129.4051,129.4223,129.259,129.259,19853.0
2018-01-26 14:35:00,150.34,150.47,150.3,150.44,20627.0,129.2418,129.3536,129.2074,129.3278,20627.0
2018-01-26 14:40:00,150.44,150.6,150.4,150.55,17065.0,129.3278,129.4653,129.2934,129.4223,17065.0
2018-01-26 14:45:00,150.55,150.61,150.53,150.59,16839.0,129.4223,129.4739,129.4051,129.4567,16839.0
2018-01-26 14:50:00,150.6,150.6,150.25,150.27,15799.0,129.4653,129.4653,129.1644,129.1816,15799.0
2018-01-26 14:55:00,150.3,150.3,150.15,150.15,12776.0,129.2074,129.2074,129.0785,129.0785,12776.0
2018-01-26 15:00:00,150.18,150.55,150.18,150.49,18045.0,129.1042,129.4223,129.1042,129.3707,18045.0
2018-01-26 15:05:00,150.52,150.65,150.4,150.56,17816.0,129.3965,129.5083,129.2934,129.4309,17816.0
2018-01-26 15:10:00,150.59,150.81,150.59,150.74,31909.0,129.4567,129.6458,129.4567,129.5857,31909.0
2018-01-26 15:15:00,150.74,150.83,150.65,150.83,19261.0,129.5857,129.663,129.5083,129.663,19261.0
2018-01-26 15:20:00,150.84,151.05,150.84,151.05,16049.0,129.6716,129.8522,129.6716,129.8522,16049.0
2018-01-26 15:25:00,151.03,151.12,150.98,151.1,27734.0,129.835,129.9123,129.792,129.8951,27734.0
2018-01-26 15:30:00,151.07,151.12,150.96,151.12,27516.0,129.8693,129.9123,129.7748,129.9123,27516.0
2018-01-26 15:35:00,151.16,151.36,151.06,151.34,31211.0,129.9467,130.1187,129.8608,130.1015,31211.0
2018-01-26 15:40:00,151.37,151.37,150.79,150.79,35637.0,130.1272,130.1272,129.6286,129.6286,35637.0
2018-01-26 15:45:00,150.83,150.92,150.72,150.82,35600.0,129.663,129.7404,129.5685,129.6544,35600.0
2018-01-26 15:50:00,150.83,150.93,150.79,150.92,45607.0,129.663,129.749,129.6286,129.7404,45607.0
2018-01-26 15:55:00,150.94,151.05,150.8,150.97,83046.0,129.7576,129.8522,129.6372,129.7834,83046.0
2018-01-29 09:30:00,150.97,151.49,150.94,151.31,27777.0,129.7834,130.2304,129.7576,130.0757,27777.0
2018-01-29 09:35:00,151.45,151.98,151.45,151.94,12016.0,130.196,130.6516,130.196,130.6173,12016.0
2018-01-29 09:40:00,151.94,152.4,151.94,152.3,8401.0,130.6173,131.0127,130.6173,130.9267,8401.0
2018-01-29 09:45:00,152.31,152.36,151.74,151.74,11875.0,130.9353,130.9783,130.4453,130.4453,11875.0
2018-01-29 09:50:00,151.83,151.97,151.46,151.83,11181.0,130.5227,130.643,130.2046,130.5227,11181.0
2018-01-29 09:55:00,151.88,151.95,151.68,151.89,9863.0,130.5657,130.6259,130.3937,130.5743,9863.0
2018-01-29 10:00:00,151.85,151.93,151.51,151.52,13147.0,130.5399,130.6087,130.2476,130.2562,13147.0
2018-01-29 10:05:00,151.6,152.05,151.58,152.0,19754.0,130.325,130.7118,130.3078,130.6688,19754.0
2018-01-29 10:10:00,152.02,152.19,151.69,151.77,16367.0,130.686,130.8322,130.4023,130.4711,16367.0
2018-01-29 10:15:00,151.74,151.74,151.43,151.44,19359.0,130.4453,130.4453,130.1788,130.1874,19359.0
2018-01-29 10:20:00,151.44,151.87,151.44,151.87,9235.0,130.1874,130.5571,130.1874,130.5571,9235.0
2018-01-29 10:25:00,151.85,152.03,151.84,151.99,7287.0,130.5399,130.6946,130.5313,130.6602,7287.0
2018-01-29 10:30:00,151.97,152.22,151.91,152.09,8630.0,130.643,130.858,130.5915,130.7462,8630.0
2018-01-29 10:35:00,152.08,152.17,151.97,152.04,17147.0,130.7376,130.815,130.643,130.7032,17147.0
2018-01-29 10:40:00,152.03,152.08,151.4,151.66,23853.0,130.6946,130.7376,130.153,130.3766,23853.0
2018-01-29 10:45:00,151.66,151.73,151.43,151.73,8602.0,130.3766,130.4367,130.1788,130.4367,8602.0
2018-01-29 10:50:00,151.78,151.89,151.71,151.87,8293.0,130.4797,130.5743,130.4195,130.5571,8293.0
2018-01-29 10:55:00,151.86,152.08,151.86,151.98,11383.0,130.5485,130.7376,130.5485,130.6516,11383.0
2018-01-29 11:00:00,152.03,152.06,151.69,151.71,18409.0,130.6946,130.7204,130.4023,130.4195,18409.0
2018-01-29 11:05:00,151.71,151.81,151.44,151.5,10952.0,130.4195,130.5055,130.1874,130.239,10952.0
2018-01-29 11:10:00,151.5,151.52,151.17,151.29,15759.0,130.239,130.2562,129.9553,130.0585,15759.0
2018-01-29 11:15:00,151.26,151.27,151.02,151.02,10522.0,130.0327,130.0413,129.8264,129.8264,10522.0
2018-01-29 11:20:00,151.0,151.18,150.88,150.88,11969.0,129.8092,129.9639,129.706,129.706,11969.0
2018-01-29 11:25:00,150.84,151.04,150.66,151.04,10803.0,129.6716,129.8436,129.5169,129.8436,10803.0
2018-01-29 11:30:00,151.06,151.22,150.82,150.88,10726.0,129.8608,129.9983,129.6544,129.706,10726.0
2018-01-29 11:35:00,150.88,150.99,150.8,150.99,6614.0,129.706,129.8006,129.6372,129.8006,6614.0
2018-01-29 11:40:00,150.93,151.27,150.9,151.12,15026.0,129.749,130.0413,129.7232,129.9123,15026.0
2018-01-29 11:45:00,151.15,151.25,151.05,151.11,13654.0,129.9381,130.0241,129.8522,129.9037,13654.0
2018-01-29 11:50:00,151.06,151.4,151.06,151.4,6331.0,129.8608,130.153,129.8608,130.153,6331.0
2018-01-29 11:55:00,151.4,151.52,151.29,151.39,8496.0,130.153,130.2562,130.0585,130.1444,8496.0
2018-01-29 12:00:00,151.37,151.37,151.12,151.12,8871.0,130.1272,130.1272,129.9123,129.9123,8871.0
2018-01-29 12:05:00,151.15,151.19,150.9,150.98,13231.0,129.9381,129.9725,129.7232,129.792,13231.0
2018-01-29 12:10:00,151.02,151.11,150.98,151.07,8204.0,129.8264,129.9037,129.792,129.8693,8204.0
2018-01-29 12:15:00,151.1,151.34,151.09,151.34,9191.0,129.8951,130.1015,129.8865,130.1015,9191.0
2018-01-29 12:20:00,151.36,151.53,151.24,151.28,19929.0,130.1187,130.2648,130.0155,130.0499,19929.0
2018-01-29 12:25:00,151.28,151.57,151.28,151.43,5900.0,130.0499,130.2992,130.0499,130.1788,5900.0
2018-01-29 12:30:00,151.46,151.47,151.31,151.35,8507.0,130.2046,130.2132,130.0757,130.1101,8507.0
2018-01-29 12:35:00,151.34,151.45,151.34,151.44,5940.0,130.1015,130.196,130.1015,130.1874,5940.0
2018-01-29 12:40:00,151.43,151.53,151.32,151.49,11700.0,130.1788,130.2648,130.0843,130.2304,11700.0
2018-01-29 12:45:00,151.53,151.68,151.53,151.64,8520.0,130.2648,130.3937,130.2648,130.3594,8520.0
2018-01-29 12:50:00,151.65,151.94,151.65,151.92,4647.0,130.368,130.6173,130.368,130.6001,4647.0
2018-01-29 12:55:00,151.93,152.05,151.87,151.95,11201.0,130.6087,130.7118,130.5571,130.6259,11201.0
2018-01-29 13:00:00,151.95,151.97,151.64,151.72,5857.0,130.6259,130.643,130.3594,130.4281,5857.0
2018-01-29 13:05:00,151.69,151.78,151.69,151.72,5727.0,130.4023,130.4797,130.4023,130.4281,5727.0
2018-01-29 13:10:00,151.69,151.8,151.68,151.78,7416.0,130.4023,130.4969,130.3937,130.4797,7416.0
2018-01-29 13:15:00,151.78,152.04,151.78,151.94,12169.0,130.4797,130.7032,130.4797,130.6173,12169.0
2018-01-29 13:20:00,151.9,152.01,151.84,151.98,5359.0,130.5829,130.6774,130.5313,130.6516,5359.0
2018-01-29 13:25:00,151.95,151.97,151.88,151.97,3207.0,130.6259,130.643,130.5657,130.643,3207.0
2018-01-29 13:30:00,151.94,152.03,151.72,151.85,15664.0,130.6173,130.6946,130.4281,130.5399,15664.0
2018-01-29 13:35:00,151.87,151.97,151.8,151.88,8641.0,130.5571,130.643,130.4969,130.5657,8641.0
2018-01-29 13:40:00,151.81,151.94,151.78,151.86,7339.0,130.5055,130.6173,130.4797,130.5485,7339.0
2018-01-29 13:45:00,151.89,152.0,151.81,151.84,5918.0,130.5743,130.6688,130.5055,130.5313,5918.0
2018-01-29 13:50:00,151.82,151.98,151.74,151.82,15649.0,130.5141,130.6516,130.4453,130.5141,15649.0
2018-01-29 13:55:00,151.8,151.87,151.71,151.82,32459.0,130.4969,130.5571,130.4195,130.5141,32459.0
2018-01-29 14:00:00,151.78,152.01,151.78,151.81,25361.0,130.4797,130.6774,130.4797,130.5055,25361.0
2018-01-29 14:05:00,151.82,151.91,151.74,151.81,10425.0,130.5141,130.5915,130.4453,130.5055,10425.0
2018-01-29 14:10:00,151.8,151.8,151.53,151.77,21334.0,130.4969,130.4969,130.2648,130.4711,21334.0
2018-01-29 14:15:00,151.77,151.94,151.77,151.91,13351.0,130.4711,130.6173,130.4711,130.5915,13351.0
2018-01-29 14:20:00,151.93,152.03,151.9,151.94,11911.0,130.6087,130.6946,130.5829,130.6173,11911.0
2018-01-29 14:25:00,151.92,152.0,151.88,151.96,8000.0,130.6001,130.6688,130.5657,130.6344,8000.0
2018-01-29 14:30:00,151.97,151.98,151.84,151.84,17221.0,130.643,130.6516,130.5313,130.5313,17221.0
2018-01-29 14:35:00,151.87,151.88,151.66,151.69,16760.0,130.5571,130.5657,130.3766,130.4023,16760.0
2018-01-29 14:40:00,151.66,151.83,151.56,151.81,17524.0,130.3766,130.5227,130.2906,130.5055,17524.0
2018-01-29 14:45:00,151.83,151.92,151.81,151.89,12981.0,130.5227,130.6001,130.5055,130.5743,12981.0
2018-01-29 14:50:00,151.89,151.9,151.8,151.81,11779.0,130.5743,130.5829,130.4969,130.5055,11779.0
2018-01-29 14:55:00,151.84,151.95,151.84,151.92,14222.0,130.5313,130.6259,130.5313,130.6001,14222.0
2018-01-29 15:00:00,151.92,152.06,151.89,151.97,13850.0,130.6001,130.7204,130.5743,130.643,13850.0
2018-01-29 15:05:00,151.98,151.99,151.81,151.86,15362.0,130.6516,130.6602,130.5055,130.5485,15362.0
2018-01-29 15:10:00,151.87,152.07,151.87,152.07,14737.0,130.5571,130.729,130.5571,130.729,14737.0
2018-01-29 15:15:00,152.08,152.15,151.86,151.91,38541.0,130.7376,130.7978,130.5485,130.5915,38541.0
2018-01-29 15:20:00,151.95,152.05,151.68,151.82,16228.0,130.6259,130.7118,130.3937,130.5141,16228.0
2018-01-29 15:25:00,151.82,151.85,151.7,151.73,23887.0,130.5141,130.5399,130.4109,130.4367,23887.0
2018-01-29 15:30:00,151.71,151.89,151.69,151.87,15842.0,130.4195,130.5743,130.4023,130.5571,15842.0
2018-01-29 15:35:00,151.88,151.89,151.61,151.64,27670.0,130.5657,130.5743,130.3336,130.3594,27670.0
2018-01-29 15:40:00,151.66,151.68,151.4,151.58,46343.0,130.3766,130.3937,130.153,130.3078,46343.0
2018-01-29 15:45:00,151.58,151.58,151.32,151.41,40651.0,130.3078,130.3078,130.0843,130.1616,40651.0
2018-01-29 15:50:00,151.42,151.77,151.42,151.7,37299.0,130.1702,130.4711,130.1702,130.4109,37299.0
2018-01-29 15:55:00,151.69,151.82,151.4,151.4,71021.0,130.4023,130.5141,130.153,130.153,71021.0
2018-01-30 09:30:00,150.67,150.75,149.99,150.47,33156.0,129.5255,129.5943,128.9409,129.3536,33156.0
2018-01-30 09:35:00,150.46,151.32,150.24,151.15,10450.0,129.345,130.0843,129.1558,129.9381,10450.0
2018-01-30 09:40:00,151.11,151.38,150.92,151.09,16615.0,129.9037,130.1358,129.7404,129.8865,16615.0
2018-01-30 09:45:00,151.06,151.11,150.03,150.03,12321.0,129.8608,129.9037,128.9753,128.9753,12321.0
2018-01-30 09:50:00,150.13,150.39,150.04,150.13,16439.0,129.0613,129.2848,128.9839,129.0613,16439.0
2018-01-30 09:55:00,150.1,150.26,149.72,149.75,11139.0,129.0355,129.173,128.7088,128.7346,11139.0
2018-01-30 10:00:00,149.71,150.2,149.7,150.17,13711.0,128.7002,129.1214,128.6916,129.0957,13711.0
2018-01-30 10:05:00,150.2,150.31,150.0,150.31,24231.0,129.1214,129.216,128.9495,129.216,24231.0
2018-01-30 10:10:00,150.28,150.29,150.04,150.18,20401.0,129.1902,129.1988,128.9839,129.1042,20401.0
2018-01-30 10:15:00,150.14,150.24,150.0,150.14,21574.0,129.0699,129.1558,128.9495,129.0699,21574.0
2018-01-30 10:20:00,150.13,150.33,150.0,150.25,15998.0,129.0613,129.2332,128.9495,129.1644,15998.0
2018-01-30 10:25:00,150.3,150.62,150.25,150.62,17708.0,129.2074,129.4825,129.1644,129.4825,17708.0
2018-01-30 10:30:00,150.7,151.04,150.47,150.88,15893.0,129.5513,129.8436,129.3536,129.706,15893.0
2018-01-30 10:35:00,150.93,151.0,150.73,151.0,10482.0,129.749,129.8092,129.5771,129.8092,10482.0
2018-01-30 10:40:00,151.01,151.01,150.7,150.71,7230.0,129.8178,129.8178,129.5513,129.5599,7230.0
2018-01-30 10:45:00,150.68,150.68,150.31,150.57,9007.0,129.5341,129.5341,129.216,129.4395,9007.0
2018-01-30 10:50:00,150.59,150.92,150.48,150.9,18214.0,129.4567,129.7404,129.3621,129.7232,18214.0
2018-01-30 10:55:00,150.95,151.3,150.83,151.22,13271.0,129.7662,130.0671,129.663,129.9983,13271.0
2018-01-30 11:00:00,151.21,151.41,150.83,150.91,16563.0,129.9897,130.1616,129.663,129.7318,16563.0
2018-01-30 11:05:00,150.89,150.99,150.72,150.9,9521.0,129.7146,129.8006,129.5685,129.7232,9521.0
2018-01-30 11:10:00,150.9,151.0,150.59,150.89,10799.0,129.7232,129.8092,129.4567,129.7146,10799.0
2018-01-30 11:15:00,150.84,150.85,150.67,150.72,9113.0,129.6716,129.6802,129.5255,129.5685,9113.0
2018-01-30 11:20:00,150.69,150.76,150.42,150.42,13554.0,129.5427,129.6029,129.3106,129.3106,13554.0
2018-01-30 11:25:00,150.43,150.55,150.17,150.17,10576.0,129.3192,129.4223,129.0957,129.0957,10576.0
2018-01-30 11:30:00,150.18,150.29,150.03,150.14,25175.0,129.1042,129.1988,128.9753,129.0699,25175.0
2018-01-30 11:35:00,150.21,150.43,150.14,150.18,10082.0,129.13,129.3192,129.0699,129.1042,10082.0
2018-01-30 11:40:00,150.18,150.65,150.17,150.52,11709.0,129.1042,129.5083,129.0957,129.3965,11709.0
2018-01-30 11:45:00,150.49,150.72,150.47,150.5,7959.0,129.3707,129.5685,129.3536,129.3793,7959.0
2018-01-30 11:50:00,150.44,150.59,150.33,150.36,8054.0,129.3278,129.4567,129.2332,129.259,8054.0
2018-01-30 11:55:00,150.36,150.4,150.28,150.31,7478.0,129.259,129.2934,129.1902,129.216,7478.0
2018-01-30 12:00:00,150.32,150.46,150.28,150.29,9713.0,129.2246,129.345,129.1902,129.1988,9713.0
2018-01-30 12:05:00,150.29,150.34,150.19,150.3,12096.0,129.1988,129.2418,129.1128,129.2074,12096.0
2018-01-30 12:10:00,150.29,150.43,150.24,150.31,9925.0,129.1988,129.3192,129.1558,129.216,9925.0
2018-01-30 12:15:00,150.38,150.42,150.21,150.29,4109.0,129.2762,129.3106,129.13,129.1988,4109.0
2018-01-30 12:20:00,150.25,150.28,150.17,150.17,19531.0,129.1644,129.1902,129.0957,129.0957,19531.0
2018-01-30 12:25:00,150.16,150.18,150.0,150.13,28391.0,129.0871,129.1042,128.9495,129.0613,28391.0
2018-01-30 12:30:00,150.14,150.33,150.11,150.2,9515.0,129.0699,129.2332,129.0441,129.1214,9515.0
2018-01-30 12:35:00,150.19,150.21,150.03,150.07,7383.0,129.1128,129.13,128.9753,129.0097,7383.0
2018-01-30 12:40:00,150.06,150.13,149.96,150.06,29558.0,129.0011,129.0613,128.9151,129.0011,29558.0
2018-01-30 12:45:00,150.06,150.07,149.87,149.9,26164.0,129.0011,129.0097,128.8378,128.8635,26164.0
2018-01-30 12:50:00,149.88,150.19,149.88,150.01,8245.0,128.8463,129.1128,128.8463,128.9581,8245.0
2018-01-30 12:55:00,150.05,150.09,149.89,150.03,9971.0,128.9925,129.0269,128.8549,128.9753,9971.0
2018-01-30 13:00:00,149.99,150.05,149.92,149.99,7382.0,128.9409,128.9925,128.8807,128.9409,7382.0
2018-01-30 13:05:00,149.97,150.15,149.94,150.09,15117.0,128.9237,129.0785,128.8979,129.0269,15117.0
2018-01-30 13:10:00,150.09,150.15,150.02,150.05,7740.0,129.0269,129.0785,128.9667,128.9925,7740.0
2018-01-30 13:15:00,150.02,150.19,149.99,150.08,10063.0,128.9667,129.1128,128.9409,129.0183,10063.0
2018-01-30 13:20:00,150.03,150.04,149.94,149.96,12810.0,128.9753,128.9839,128.8979,128.9151,12810.0
2018-01-30 13:25:00,149.98,150.17,149.97,149.99,5809.0,128.9323,129.0957,128.9237,128.9409,5809.0
2018-01-30 13:30:00,150.01,150.13,149.95,150.13,5479.0,128.9581,129.0613,128.9065,129.0613,5479.0
2018-01-30 13:35:00,150.12,150.25,150.08,150.2,4903.0,129.0527,129.1644,129.0183,129.1214,4903.0
2018-01-30 13:40:00,150.21,150.4,150.21,150.35,7919.0,129.13,129.2934,129.13,129.2504,7919.0
2018-01-30 13:45:00,150.37,150.55,150.37,150.47,9313.0,129.2676,129.4223,129.2676,129.3536,9313.0
2018-01-30 13:50:00,150.43,150.62,150.43,150.62,11385.0,129.3192,129.4825,129.3192,129.4825,11385.0
2018-01-30 13:55:00,150.61,150.62,150.55,150.56,6629.0,129.4739,129.4825,129.4223,129.4309,6629.0
2018-01-30 14:00:00,150.55,150.58,150.28,150.37,11927.0,129.4223,129.4481,129.1902,129.2676,11927.0
2018-01-30 14:05:00,150.37,150.43,150.23,150.23,11271.0,129.2676,129.3192,129.1472,129.1472,11271.0
2018-01-30 14:10:00,150.22,150.59,150.21,150.44,12147.0,129.1386,129.4567,129.13,129.3278,12147.0
2018-01-30 14:15:00,150.44,150.47,150.33,150.34,7141.0,129.3278,129.3536,129.2332,129.2418,7141.0
2018-01-30 14:20:00,150.32,150.34,150.15,150.18,17105.0,129.2246,129.2418,129.0785,129.1042,17105.0
2018-01-30 14:25:00,150.22,150.28,150.09,150.18,10221.0,129.1386,129.1902,129.0269,129.1042,10221.0
2018-01-30 14:30:00,150.23,150.23,150.02,150.02,9358.0,129.1472,129.1472,128.9667,128.9667,9358.0
2018-01-30 14:35:00,150.05,150.17,150.0,150.15,9628.0,128.9925,129.0957,128.9495,129.0785,9628.0
2018-01-30 14:40:00,150.16,150.29,150.11,150.22,8918.0,129.0871,129.1988,129.0441,129.1386,8918.0
2018-01-30 14:45:00,150.22,150.29,150.15,150.29,11320.0,129.1386,129.1988,129.0785,129.1988,11320.0
2018-01-30 14:50:00,150.27,150.27,150.03,150.23,19674.0,129.1816,129.1816,128.9753,129.1472,19674.0
2018-01-30 14:55:00,150.25,150.28,150.2,150.22,7700.0,129.1644,129.1902,129.1214,129.1386,7700.0
2018-01-30 15:00:00,150.19,150.28,150.12,150.24,7251.0,129.1128,129.1902,129.0527,129.1558,7251.0
2018-01-30 15:05:00,150.25,150.26,150.06,150.17,9625.0,129.1644,129.173,129.0011,129.0957,9625.0
2018-01-30 15:10:00,150.22,150.5,150.22,150.5,9777.0,129.1386,129.3793,129.1386,129.3793,9777.0
2018-01-30 15:15:00,150.47,150.55,150.41,150.49,11758.0,129.3536,129.4223,129.302,129.3707,11758.0
2018-01-30 15:20:00,150.49,150.56,150.39,150.42,10712.0,129.3707,129.4309,129.2848,129.3106,10712.0
2018-01-30 15:25:00,150.43,150.6,150.42,150.58,11929.0,129.3192,129.4653,129.3106,129.4481,11929.0
2018-01-30 15:30:00,150.57,150.6,150.34,150.35,19157.0,129.4395,129.4653,129.2418,129.2504,19157.0
2018-01-30 15:35:00,150.37,150.47,150.32,150.33,26113.0,129.2676,129.3536,129.2246,129.2332,26113.0
2018-01-30 15:40:00,150.32,150.35,150.17,150.19,25883.0,129.2246,129.2504,129.0957,129.1128,25883.0
2018-01-30 15:45:00,150.18,150.39,150.16,150.32,34585.0,129.1042,129.2848,129.0871,129.2246,34585.0
2018-01-30 15:50:00,150.33,150.38,150.28,150.34,33705.0,129.2332,129.2762,129.1902,129.2418,33705.0
2018-01-30 15:55:00,150.33,150.39,150.04,150.07,89135.0,129.2332,129.2848,128.9839,129.0097,89135.0
2018-01-31 09:30:00,150.27,151.34,150.17,151.31,22618.0,129.1816,130.1015,129.0957,130.0757,22618.0
2018-01-31 09:35:00,151.12,151.52,151.12,151.4,5720.0,129.9123,130.2562,129.9123,130.153,5720.0
2018-01-31 09:40:00,151.14,151.19,150.76,150.76,10318.0,129.9295,129.9725,129.6029,129.6029,10318.0
2018-01-31 09:45:00,150.78,151.18,150.77,151.06,30382.0,129.62,129.9639,129.6114,129.8608,30382.0
2018-01-31 09:50:00,151.15,151.29,151.0,151.28,8195.0,129.9381,130.0585,129.8092,130.0499,8195.0
2018-01-31 09:55:00,151.36,151.37,150.99,151.12,21169.0,130.1187,130.1272,129.8006,129.9123,21169.0
2018-01-31 10:00:00,151.02,151.02,150.32,150.4,3449.0,129.8264,129.8264,129.2246,129.2934,3449.0
2018-01-31 10:05:00,150.32,150.32,149.95,150.06,26617.0,129.2246,129.2246,128.9065,129.0011,26617.0
2018-01-31 10:10:00,150.06,150.43,149.74,150.43,18100.0,129.0011,129.3192,128.726,129.3192,18100.0
2018-01-31 10:15:00,150.53,150.53,150.19,150.2,13957.0,129.4051,129.4051,129.1128,129.1214,13957.0
2018-01-31 10:20:00,150.29,150.88,150.15,150.75,21249.0,129.1988,129.706,129.0785,129.5943,21249.0
2018-01-31 10:25:00,150.77,150.99,150.77,150.91,21726.0,129.6114,129.8006,129.6114,129.7318,21726.0
2018-01-31 10:30:00,150.91,150.91,150.7,150.82,14601.0,129.7318,129.7318,129.5513,129.6544,14601.0
2018-01-31 10:35:00,150.83,150.98,150.8,150.96,9495.0,129.663,129.792,129.6372,129.7748,9495.0
2018-01-31 10:40:00,150.97,151.03,150.86,150.89,24425.0,129.7834,129.835,129.6888,129.7146,24425.0
2018-01-31 10:45:00,150.85,151.2,150.79,151.11,8760.0,129.6802,129.9811,129.6286,129.9037,8760.0
2018-01-31 10:50:00,151.11,151.19,150.92,150.92,11388.0,129.9037,129.9725,129.7404,129.7404,11388.0
2018-01-31 10:55:00,150.91,151.01,150.75,150.89,10016.0,129.7318,129.8178,129.5943,129.7146,10016.0
2018-01-31 11:00:00,151.0,151.04,150.8,150.88,4483.0,129.8092,129.8436,129.6372,129.706,4483.0
2018-01-31 11:05:00,150.88,150.97,150.8,150.87,6834.0,129.706,129.7834,129.6372,129.6974,6834.0
2018-01-31 11:10:00,150.88,151.16,150.76,151.16,9538.0,129.706,129.9467,129.6029,129.9467,9538.0
2018-01-31 11:15:00,151.13,151.16,150.92,151.06,9810.0,129.9209,129.9467,129.7404,129.8608,9810.0
2018-01-31 11:20:00,151.06,151.21,150.93,151.21,4900.0,129.8608,129.9897,129.749,129.9897,4900.0
2018-01-31 11:25:00,151.18,151.28,151.03,151.09,10117.0,129.9639,130.0499,129.835,129.8865,10117.0
2018-01-31 11:30:00,151.15,151.67,151.15,151.67,13017.0,129.9381,130.3851,129.9381,130.3851,13017.0
2018-01-31 11:35:00,151.63,151.66,151.35,151.49,17684.0,130.3508,130.3766,130.1101,130.2304,17684.0
2018-01-31 11:40:00,151.49,151.51,151.37,151.39,8940.0,130.2304,130.2476,130.1272,130.1444,8940.0
2018-01-31 11:45:00,151.42,151.42,151.15,151.18,8782.0,130.1702,130.1702,129.9381,129.9639,8782.0
2018-01-31 11:50:00,151.19,151.34,151.18,151.24,10971.0,129.9725,130.1015,129.9639,130.0155,10971.0
2018-01-31 11:55:00,151.28,151.28,151.1,151.16,5781.0,130.0499,130.0499,129.8951,129.9467,5781.0
2018-01-31 12:00:00,151.12,151.3,150.97,151.21,9706.0,129.9123,130.0671,129.7834,129.9897,9706.0
2018-01-31 12:05:00,151.15,151.17,150.84,150.84,6000.0,129.9381,129.9553,129.6716,129.6716,6000.0
2018-01-31 12:10:00,150.82,150.86,150.71,150.86,5746.0,129.6544,129.6888,129.5599,129.6888,5746.0
2018-01-31 12:15:00,150.85,150.9,150.71,150.9,5117.0,129.6802,129.7232,129.5599,129.7232,5117.0
2018-01-31 12:20:00,150.9,151.17,150.85,151.1,7882.0,129.7232,129.9553,129.6802,129.8951,7882.0
2018-01-31 12:25:00,151.1,151.11,150.92,150.97,6980.0,129.8951,129.9037,129.7404,129.7834,6980.0
2018-01-31 12:30:00,150.97,151.35,150.94,151.33,10200.0,129.7834,130.1101,129.7576,130.0929,10200.0
2018-01-31 12:35:00,151.33,151.33,150.75,150.88,12500.0,130.0929,130.0929,129.5943,129.706,12500.0
2018-01-31 12:40:00,150.79,150.95,150.72,150.85,7625.0,129.6286,129.7662,129.5685,129.6802,7625.0
2018-01-31 12:45:00,150.85,150.97,150.75,150.88,10198.0,129.6802,129.7834,129.5943,129.706,10198.0
2018-01-31 12:50:00,150.88,151.08,150.8,151.0,7830.0,129.706,129.8779,129.6372,129.8092,7830.0
2018-01-31 12:55:00,150.96,151.01,150.85,150.97,5165.0,129.7748,129.8178,129.6802,129.7834,5165.0
2018-01-31 13:00:00,151.02,151.11,150.95,150.99,8500.0,129.8264,129.9037,129.7662,129.8006,8500.0
2018-01-31 13:05:00,151.03,151.24,150.9,151.01,6545.0,129.835,130.0155,129.7232,129.8178,6545.0
2018-01-31 13:10:00,151.0,151.09,151.0,151.08,2801.0,129.8092,129.8865,129.8092,129.8779,2801.0
2018-01-31 13:15:00,151.09,151.25,151.03,151.25,8079.0,129.8865,130.0241,129.835,130.0241,8079.0
2018-01-31 13:20:00,151.3,151.41,151.2,151.3,18410.0,130.0671,130.1616,129.9811,130.0671,18410.0
2018-01-31 13:25:00,151.35,151.37,151.04,151.19,8973.0,130.1101,130.1272,129.8436,129.9725,8973.0
2018-01-31 13:30:00,151.17,151.32,151.09,151.3,6890.0,129.9553,130.0843,129.8865,130.0671,6890.0
2018-01-31 13:35:00,151.28,151.34,151.14,151.27,6104.0,130.0499,130.1015,129.9295,130.0413,6104.0
2018-01-31 13:40:00,151.27,151.31,151.12,151.14,11308.0,130.0413,130.0757,129.9123,129.9295,11308.0
2018-01-31 13:45:00,151.14,151.21,151.08,151.15,7554.0,129.9295,129.9897,129.8779,129.9381,7554.0
2018-01-31 13:50:00,151.15,151.2,151.14,151.17,5840.0,129.9381,129.9811,129.9295,129.9553,5840.0
2018-01-31 13:55:00,151.23,151.3,150.95,150.96,8920.0,130.0069,130.0671,129.7662,129.7748,8920.0
2018-01-31 14:00:00,151.06,151.46,151.0,151.03,10439.0,129.8608,130.2046,129.8092,129.835,10439.0
2018-01-31 14:05:00,150.97,151.3,150.92,151.3,11169.0,129.7834,130.0671,129.7404,130.0671,11169.0
2018-01-31 14:10:00,151.3,151.3,150.84,150.87,13743.0,130.0671,130.0671,129.6716,129.6974,13743.0
2018-01-31 14:15:00,150.87,151.03,150.76,150.87,14459.0,129.6974,129.835,129.6029,129.6974,14459.0
2018-01-31 14:20:00,150.83,150.86,150.49,150.49,14781.0,129.663,129.6888,129.3707,129.3707,14781.0
2018-01-31 14:25:00,150.5,150.65,150.39,150.54,12155.0,129.3793,129.5083,129.2848,129.4137,12155.0
2018-01-31 14:30:00,150.53,150.56,150.32,150.43,11077.0,129.4051,129.4309,129.2246,129.3192,11077.0
2018-01-31 14:35:00,150.43,150.63,150.34,150.5,15933.0,129.3192,129.4911,129.2418,129.3793,15933.0
2018-01-31 14:40:00,150.51,150.74,150.51,150.56,17352.0,129.3879,129.5857,129.3879,129.4309,17352.0
2018-01-31 14:45:00,150.55,150.59,150.24,150.33,18637.0,129.4223,129.4567,129.1558,129.2332,18637.0
2018-01-31 14:50:00,150.3,150.38,150.13,150.38,13577.0,129.2074,129.2762,129.0613,129.2762,13577.0
2018-01-31 14:55:00,150.32,150.59,150.3,150.36,13941.0,129.2246,129.4567,129.2074,129.259,13941.0
2018-01-31 15:00:00,150.36,150.53,150.3,150.41,14278.0,129.259,129.4051,129.2074,129.302,14278.0
2018-01-31 15:05:00,150.41,150.41,150.13,150.19,15601.0,129.302,129.302,129.0613,129.1128,15601.0
2018-01-31 15:10:00,150.23,150.33,150.15,150.23,13153.0,129.1472,129.2332,129.0785,129.1472,13153.0
2018-01-31 15:15:00,150.24,150.3,150.09,150.25,15223.0,129.1558,129.2074,129.0269,129.1644,15223.0
2018-01-31 15:20:00,150.27,150.41,150.27,150.41,10129.0,129.1816,129.302,129.1816,129.302,10129.0
2018-01-31 15:25:00,150.38,150.52,150.26,150.47,18472.0,129.2762,129.3965,129.173,129.3536,18472.0
2018-01-31 15:30:00,150.45,150.77,150.44,150.71,25335.0,129.3364,129.6114,129.3278,129.5599,25335.0
2018-01-31 15:35:00,150.73,150.92,150.57,150.8,24018.0,129.5771,129.7404,129.4395,129.6372,24018.0
2018-01-31 15:40:00,150.79,151.41,150.78,151.24,39324.0,129.6286,130.1616,129.62,130.0155,39324.0
2018-01-31 15:45:00,151.25,151.36,151.01,151.07,53351.0,130.0241,130.1187,129.8178,129.8693,53351.0
2018-01-31 15:50:00,151.06,151.27,151.04,151.12,59838.0,129.8608,130.0413,129.8436,129.9123,59838.0
2018-01-31 15:55:00,151.12,151.14,150.89,150.91,77248.0,129.9123,129.9295,129.7146,129.7318,77248.0
2018-02-01 09:30:00,149.28,149.64,148.76,149.5,45275.0,128.9529,129.2639,128.5037,129.1429,45275.0
2018-02-01 09:35:00,149.54,149.67,148.94,149.2,30152.0,129.1775,129.2898,128.6592,128.8838,30152.0
2018-02-01 09:40:00,149.3,149.33,149.04,149.2,10742.0,128.9702,128.9961,128.7456,128.8838,10742.0
2018-02-01 09:45:00,149.19,149.35,149.01,149.31,13728.0,128.8751,129.0134,128.7197,128.9788,13728.0
2018-02-01 09:50:00,149.31,149.34,149.06,149.21,14441.0,128.9788,129.0047,128.7628,128.8924,14441.0
2018-02-01 09:55:00,149.17,149.39,149.17,149.33,15987.0,128.8579,129.0479,128.8579,128.9961,15987.0
2018-02-01 10:00:00,149.26,149.44,149.09,149.09,12521.0,128.9356,129.0911,128.7888,128.7888,12521.0
2018-02-01 10:05:00,149.14,149.24,149.04,149.1,15469.0,128.8319,128.9183,128.7456,128.7974,15469.0
2018-02-01 10:10:00,149.11,149.15,148.72,148.72,21631.0,128.806,128.8406,128.4691,128.4691,21631.0
2018-02-01 10:15:00,148.71,149.0,148.54,149.0,21242.0,128.4605,128.711,128.3137,128.711,21242.0
2018-02-01 10:20:00,148.86,148.87,148.51,148.78,22714.0,128.5901,128.5987,128.2877,128.521,22714.0
2018-02-01 10:25:00,148.75,148.79,148.4,148.64,23202.0,128.4951,128.5296,128.1927,128.4,23202.0
2018-02-01 10:30:00,148.48,148.8,148.41,148.71,13705.0,128.2618,128.5382,128.2014,128.4605,13705.0
2018-02-01 10:35:00,148.75,148.81,148.59,148.64,23316.0,128.4951,128.5469,128.3568,128.4,23316.0
2018-02-01 10:40:00,148.62,148.7,148.45,148.66,10500.0,128.3828,128.4519,128.2359,128.4173,10500.0
2018-02-01 10:45:00,148.66,148.81,148.62,148.72,17550.0,128.4173,128.5469,128.3828,128.4691,17550.0
2018-02-01 10:50:00,148.73,148.78,148.51,148.59,10900.0,128.4778,128.521,128.2877,128.3568,10900.0
2018-02-01 10:55:00,148.67,148.85,148.64,148.75,8400.0,128.4259,128.5814,128.4,128.4951,8400.0
2018-02-01 11:00:00,148.8,148.98,148.79,148.82,19091.0,128.5382,128.6937,128.5296,128.5555,19091.0
2018-02-01 11:05:00,148.81,148.9,148.59,148.59,8576.0,128.5469,128.6246,128.3568,128.3568,8576.0
2018-02-01 11:10:00,148.59,148.77,148.58,148.69,15034.0,128.3568,128.5123,128.3482,128.4432,15034.0
2018-02-01 11:15:00,148.68,149.03,148.68,148.74,10219.0,128.4346,128.7369,128.4346,128.4864,10219.0
2018-02-01 11:20:00,148.74,149.0,148.73,149.0,11446.0,128.4864,128.711,128.4778,128.711,11446.0
2018-02-01 11:25:00,148.95,149.13,148.95,149.01,9304.0,128.6678,128.8233,128.6678,128.7197,9304.0
2018-02-01 11:30:00,149.04,149.41,149.04,149.38,7211.0,128.7456,129.0652,128.7456,129.0393,7211.0
2018-02-01 11:35:00,149.37,149.74,149.37,149.69,6220.0,129.0306,129.3502,129.0306,129.3071,6220.0
2018-02-01 11:40:00,149.69,149.94,149.68,149.94,7342.0,129.3071,129.523,129.2984,129.523,7342.0
2018-02-01 11:45:00,149.94,149.95,149.63,149.7,8804.0,129.523,129.5317,129.2552,129.3157,8804.0
2018-02-01 11:50:00,149.69,149.79,149.53,149.58,17105.0,129.3071,129.3934,129.1688,129.212,17105.0
2018-02-01 11:55:00,149.53,149.9,149.52,149.89,14064.0,129.1688,129.4885,129.1602,129.4798,14064.0
2018-02-01 12:00:00,149.88,149.88,149.62,149.73,9523.0,129.4712,129.4712,129.2466,129.3416,9523.0
2018-02-01 12:05:00,149.73,149.8,149.53,149.56,5736.0,129.3416,129.4021,129.1688,129.1948,5736.0
2018-02-01 12:10:00,149.51,149.59,149.44,149.53,7810.0,129.1516,129.2207,129.0911,129.1688,7810.0
2018-02-01 12:15:00,149.55,149.75,149.54,149.62,6968.0,129.1861,129.3589,129.1775,129.2466,6968.0
2018-02-01 12:20:00,149.64,149.64,149.52,149.52,1961.0,129.2639,129.2639,129.1602,129.1602,1961.0
2018-02-01 12:25:00,149.52,149.67,149.51,149.64,5729.0,129.1602,129.2898,129.1516,129.2639,5729.0
2018-02-01 12:30:00,149.68,149.79,149.62,149.62,10587.0,129.2984,129.3934,129.2466,129.2466,10587.0
2018-02-01 12:35:00,149.65,149.71,149.54,149.57,5207.0,129.2725,129.3243,129.1775,129.2034,5207.0
2018-02-01 12:40:00,149.52,149.57,149.35,149.41,7244.0,129.1602,129.2034,129.0134,129.0652,7244.0
2018-02-01 12:45:00,149.43,149.6,149.43,149.57,7720.0,129.0825,129.2293,129.0825,129.2034,7720.0
2018-02-01 12:50:00,149.57,149.59,149.43,149.54,5344.0,129.2034,129.2207,129.0825,129.1775,5344.0
2018-02-01 12:55:00,149.53,149.79,149.51,149.79,7437.0,129.1688,129.3934,129.1516,129.3934,7437.0
2018-02-01 13:00:00,149.77,150.04,149.76,150.02,13458.0,129.3762,129.6094,129.3675,129.5921,13458.0
2018-02-01 13:05:00,150.05,150.19,150.05,150.12,19459.0,129.618,129.739,129.618,129.6785,19459.0
2018-02-01 13:10:00,150.17,150.35,150.11,150.31,7031.0,129.7217,129.8772,129.6699,129.8426,7031.0
2018-02-01 13:15:00,150.3,150.31,150.07,150.07,19325.0,129.834,129.8426,129.6353,129.6353,19325.0
2018-02-01 13:20:00,150.05,150.08,149.99,150.0,2356.0,129.618,129.644,129.5662,129.5748,2356.0
2018-02-01 13:25:00,150.01,150.01,149.91,149.97,7230.0,129.5835,129.5835,129.4971,129.5489,7230.0
2018-02-01 13:30:00,150.0,150.0,149.82,149.82,2300.0,129.5748,129.5748,129.4194,129.4194,2300.0
2018-02-01 13:35:00,149.8,149.84,149.55,149.55,6345.0,129.4021,129.4366,129.1861,129.1861,6345.0
2018-02-01 13:40:00,149.54,149.61,149.45,149.5,7347.0,129.1775,129.238,129.0997,129.1429,7347.0
2018-02-01 13:45:00,149.49,149.51,149.34,149.46,4710.0,129.1343,129.1516,129.0047,129.1084,4710.0
2018-02-01 13:50:00,149.42,149.46,149.12,149.12,4147.0,129.0738,129.1084,128.8147,128.8147,4147.0
2018-02-01 13:55:00,149.13,149.34,149.13,149.33,5470.0,128.8233,129.0047,128.8233,128.9961,5470.0
2018-02-01 14:00:00,149.3,149.38,149.09,149.24,9810.0,128.9702,129.0393,128.7888,128.9183,9810.0
2018-02-01 14:05:00,149.22,149.24,149.09,149.24,7771.0,128.9011,128.9183,128.7888,128.9183,7771.0
2018-02-01 14:10:00,149.22,149.32,148.95,149.02,7603.0,128.9011,128.9874,128.6678,128.7283,7603.0
2018-02-01 14:15:00,148.94,149.14,148.93,149.03,6597.0,128.6592,128.8319,128.6505,128.7369,6597.0
2018-02-01 14:20:00,149.03,149.07,148.66,148.92,12736.0,128.7369,128.7715,128.4173,128.6419,12736.0
2018-02-01 14:25:00,148.97,149.06,148.88,149.01,12676.0,128.6851,128.7628,128.6074,128.7197,12676.0
2018-02-01 14:30:00,149.02,149.03,148.84,148.93,24783.0,128.7283,128.7369,128.5728,128.6505,24783.0
2018-02-01 14:35:00,148.93,149.02,148.78,148.79,13713.0,128.6505,128.7283,128.521,128.5296,13713.0
2018-02-01 14:40:00,148.79,148.87,148.65,148.81,17879.0,128.5296,128.5987,128.4087,128.5469,17879.0
2018-02-01 14:45:00,148.79,148.82,148.64,148.69,21512.0,128.5296,128.5555,128.4,128.4432,21512.0
2018-02-01 14:50:00,148.72,149.04,148.72,148.84,9788.0,128.4691,128.7456,128.4691,128.5728,9788.0
2018-02-01 14:55:00,148.84,148.99,148.68,148.7,12248.0,128.5728,128.7024,128.4346,128.4519,12248.0
2018-02-01 15:00:00,148.74,148.89,148.69,148.75,7782.0,128.4864,128.616,128.4432,128.4951,7782.0
2018-02-01 15:05:00,148.72,148.76,148.62,148.73,11990.0,128.4691,128.5037,128.3828,128.4778,11990.0
2018-02-01 15:10:00,148.74,148.75,148.62,148.62,12446.0,128.4864,128.4951,128.3828,128.3828,12446.0
2018-02-01 15:15:00,148.6,148.61,148.43,148.43,18439.0,128.3655,128.3741,128.2186,128.2186,18439.0
2018-02-01 15:20:00,148.46,148.5,148.36,148.41,13218.0,128.2445,128.2791,128.1582,128.2014,13218.0
2018-02-01 15:25:00,148.43,148.48,148.13,148.13,20362.0,128.2186,128.2618,127.9595,127.9595,20362.0
2018-02-01 15:30:00,148.17,148.17,147.9,148.02,19353.0,127.994,127.994,127.7608,127.8645,19353.0
2018-02-01 15:35:00,148.04,148.26,147.99,148.24,19187.0,127.8817,128.0718,127.8385,128.0545,19187.0
2018-02-01 15:40:00,148.23,148.23,147.94,147.95,34672.0,128.0459,128.0459,127.7954,127.804,34672.0
2018-02-01 15:45:00,147.96,148.09,147.94,148.08,30331.0,127.8126,127.9249,127.7954,127.9163,30331.0
2018-02-01 15:50:00,148.07,148.26,148.03,148.08,61820.0,127.9076,128.0718,127.8731,127.9163,61820.0
2018-02-01 15:55:00,148.09,148.53,148.05,148.47,58416.0,127.9249,128.305,127.8904,128.2532,58416.0
2018-02-02 09:30:00,147.15,147.85,146.42,146.6,36098.0,127.1129,127.7176,126.4823,126.6378,36098.0
2018-02-02 09:35:00,146.61,146.86,145.53,145.53,48605.0,126.6465,126.8624,125.7135,125.7135,48605.0
2018-02-02 09:40:00,145.55,146.1,145.28,145.67,72670.0,125.7308,126.2059,125.4976,125.8345,72670.0
2018-02-02 09:45:00,145.92,146.04,145.7,145.98,19558.0,126.0504,126.1541,125.8604,126.1022,19558.0
2018-02-02 09:50:00,146.15,146.4,145.83,146.36,9469.0,126.2491,126.465,125.9727,126.4305,9469.0
2018-02-02 09:55:00,146.28,146.28,144.99,145.9,51265.0,126.3614,126.3614,125.247,126.0331,51265.0
2018-02-02 10:00:00,145.92,145.92,145.16,145.16,16602.0,126.0504,126.0504,125.3939,125.3939,16602.0
2018-02-02 10:05:00,145.27,146.14,145.26,145.75,16340.0,125.4889,126.2405,125.4803,125.9036,16340.0
2018-02-02 10:10:00,145.88,146.51,145.71,146.46,19329.0,126.0159,126.5601,125.869,126.5169,19329.0
2018-02-02 10:15:00,146.52,146.52,146.13,146.26,8684.0,126.5687,126.5687,126.2318,126.3441,8684.0
2018-02-02 10:20:00,146.21,146.65,146.12,146.63,16589.0,126.3009,126.681,126.2232,126.6637,16589.0
2018-02-02 10:25:00,146.65,146.83,146.45,146.77,32288.0,126.681,126.8365,126.5082,126.7847,32288.0
2018-02-02 10:30:00,146.79,146.82,146.51,146.7,6389.0,126.8019,126.8279,126.5601,126.7242,6389.0
2018-02-02 10:35:00,146.69,147.15,146.69,147.08,4592.0,126.7156,127.1129,126.7156,127.0525,4592.0
2018-02-02 10:40:00,147.13,147.13,146.9,146.93,7074.0,127.0956,127.0956,126.897,126.9229,7074.0
2018-02-02 10:45:00,146.89,147.01,146.77,146.94,7842.0,126.8883,126.992,126.7847,126.9315,7842.0
2018-02-02 10:50:00,146.91,147.13,146.75,147.03,15692.0,126.9056,127.0956,126.7674,127.0093,15692.0
2018-02-02 10:55:00,147.11,147.11,146.79,147.09,28194.0,127.0784,127.0784,126.8019,127.0611,28194.0
2018-02-02 11:00:00,146.94,147.14,146.89,147.08,7395.0,126.9315,127.1043,126.8883,127.0525,7395.0
2018-02-02 11:05:00,147.07,147.32,147.07,147.32,12931.0,127.0438,127.2598,127.0438,127.2598,12931.0
2018-02-02 11:10:00,147.36,147.5,147.33,147.33,18832.0,127.2943,127.4153,127.2684,127.2684,18832.0
2018-02-02 11:15:00,147.32,147.34,146.68,146.81,11856.0,127.2598,127.2771,126.7069,126.8192,11856.0
2018-02-02 11:20:00,146.81,146.99,146.74,146.81,7228.0,126.8192,126.9747,126.7588,126.8192,7228.0
2018-02-02 11:25:00,146.63,146.64,146.49,146.54,11354.0,126.6637,126.6724,126.5428,126.586,11354.0
2018-02-02 11:30:00,146.63,146.76,146.62,146.65,14048.0,126.6637,126.776,126.6551,126.681,14048.0
2018-02-02 11:35:00,146.7,146.79,146.58,146.66,24226.0,126.7242,126.8019,126.6205,126.6896,24226.0
2018-02-02 11:40:00,146.56,146.59,146.31,146.31,7540.0,126.6033,126.6292,126.3873,126.3873,7540.0
2018-02-02 11:45:00,146.29,146.37,146.15,146.23,7288.0,126.37,126.4391,126.2491,126.3182,7288.0
2018-02-02 11:50:00,146.28,146.28,146.06,146.25,12870.0,126.3614,126.3614,126.1713,126.3355,12870.0
2018-02-02 11:55:00,146.25,146.26,145.68,145.68,5512.0,126.3355,126.3441,125.8431,125.8431,5512.0
2018-02-02 12:00:00,145.69,145.94,145.65,145.86,8266.0,125.8517,126.0677,125.8172,125.9986,8266.0
2018-02-02 12:05:00,145.84,145.99,145.76,145.98,17374.0,125.9813,126.1109,125.9122,126.1022,17374.0
2018-02-02 12:10:00,145.96,146.27,145.91,146.17,5543.0,126.085,126.3528,126.0418,126.2664,5543.0
2018-02-02 12:15:00,146.19,146.24,146.11,146.23,5928.0,126.2836,126.3268,126.2145,126.3182,5928.0
2018-02-02 12:20:00,146.25,146.25,145.9,146.05,10950.0,126.3355,126.3355,126.0331,126.1627,10950.0
2018-02-02 12:25:00,146.01,146.19,145.92,146.14,7475.0,126.1282,126.2836,126.0504,126.2405,7475.0
2018-02-02 12:30:00,146.11,146.11,145.91,145.96,5958.0,126.2145,126.2145,126.0418,126.085,5958.0
2018-02-02 12:35:00,145.96,146.01,145.91,145.99,11929.0,126.085,126.1282,126.0418,126.1109,11929.0
2018-02-02 12:40:00,145.99,146.13,145.99,145.99,9437.0,126.1109,126.2318,126.1109,126.1109,9437.0
2018-02-02 12:45:00,146.0,146.15,145.97,146.15,8155.0,126.1195,126.2491,126.0936,126.2491,8155.0
2018-02-02 12:50:00,146.17,146.17,145.82,145.89,12450.0,126.2664,126.2664,125.964,126.0245,12450.0
2018-02-02 12:55:00,145.84,145.95,145.74,145.78,9760.0,125.9813,126.0763,125.8949,125.9295,9760.0
2018-02-02 13:00:00,145.8,145.91,145.73,145.84,15853.0,125.9467,126.0418,125.8863,125.9813,15853.0
2018-02-02 13:05:00,145.83,145.9,145.73,145.83,19030.0,125.9727,126.0331,125.8863,125.9727,19030.0
2018-02-02 13:10:00,145.86,145.96,145.8,145.86,5868.0,125.9986,126.085,125.9467,125.9986,5868.0
2018-02-02 13:15:00,145.86,145.88,145.68,145.72,7871.0,125.9986,126.0159,125.8431,125.8776,7871.0
2018-02-02 13:20:00,145.62,145.72,145.38,145.72,9911.0,125.7913,125.8776,125.5839,125.8776,9911.0
2018-02-02 13:25:00,145.66,145.81,145.61,145.8,9000.0,125.8258,125.9554,125.7826,125.9467,9000.0
2018-02-02 13:30:00,145.82,146.01,145.82,146.0,4639.0,125.964,126.1282,125.964,126.1195,4639.0
2018-02-02 13:35:00,146.04,146.06,145.87,145.91,11864.0,126.1541,126.1713,126.0072,126.0418,11864.0
2018-02-02 13:40:00,145.9,145.93,145.57,145.59,5020.0,126.0331,126.059,125.7481,125.7653,5020.0
2018-02-02 13:45:00,145.58,145.72,145.47,145.47,5741.0,125.7567,125.8776,125.6617,125.6617,5741.0
2018-02-02 13:50:00,145.48,145.7,145.43,145.67,9050.0,125.6703,125.8604,125.6271,125.8345,9050.0
2018-02-02 13:55:00,145.68,145.69,145.44,145.52,6405.0,125.8431,125.8517,125.6358,125.7049,6405.0
2018-02-02 14:00:00,145.43,145.6,145.43,145.47,8151.0,125.6271,125.774,125.6271,125.6617,8151.0
2018-02-02 14:05:00,145.48,145.58,145.4,145.54,8955.0,125.6703,125.7567,125.6012,125.7222,8955.0
2018-02-02 14:10:00,145.47,145.47,145.27,145.35,9648.0,125.6617,125.6617,125.4889,125.558,9648.0
2018-02-02 14:15:00,145.35,145.38,144.95,145.11,12982.0,125.558,125.5839,125.2125,125.3507,12982.0
2018-02-02 14:20:00,145.1,145.19,144.94,145.02,7533.0,125.3421,125.4198,125.2039,125.273,7533.0
2018-02-02 14:25:00,145.03,145.05,144.61,144.66,28425.0,125.2816,125.2989,124.9188,124.962,28425.0
2018-02-02 14:30:00,144.65,145.06,144.62,144.94,16485.0,124.9533,125.3075,124.9274,125.2039,16485.0
2018-02-02 14:35:00,144.93,145.09,144.89,144.92,7412.0,125.1952,125.3334,125.1607,125.1866,7412.0
2018-02-02 14:40:00,144.93,145.17,144.92,145.17,7826.0,125.1952,125.4025,125.1866,125.4025,7826.0
2018-02-02 14:45:00,145.16,145.16,144.83,145.03,12979.0,125.3939,125.3939,125.1088,125.2816,12979.0
2018-02-02 14:50:00,144.97,145.11,144.93,145.1,9905.0,125.2298,125.3507,125.1952,125.3421,9905.0
2018-02-02 14:55:00,145.07,145.12,144.86,145.05,16921.0,125.3162,125.3593,125.1347,125.2989,16921.0
2018-02-02 15:00:00,145.01,145.09,144.73,144.77,17145.0,125.2643,125.3334,125.0224,125.057,17145.0
2018-02-02 15:05:00,144.76,144.78,144.63,144.74,9600.0,125.0484,125.0656,124.9361,125.0311,9600.0
2018-02-02 15:10:00,144.66,145.12,144.65,145.09,12479.0,124.962,125.3593,124.9533,125.3334,12479.0
2018-02-02 15:15:00,145.04,145.42,145.01,145.33,20768.0,125.2902,125.6185,125.2643,125.5407,20768.0
2018-02-02 15:20:00,145.33,145.65,145.32,145.65,13915.0,125.5407,125.8172,125.5321,125.8172,13915.0
2018-02-02 15:25:00,145.76,145.76,145.57,145.57,21431.0,125.9122,125.9122,125.7481,125.7481,21431.0
2018-02-02 15:30:00,145.55,145.56,145.25,145.45,29050.0,125.7308,125.7394,125.4716,125.6444,29050.0
2018-02-02 15:35:00,145.47,145.86,145.36,145.77,20310.0,125.6617,125.9986,125.5667,125.9208,20310.0
2018-02-02 15:40:00,145.77,145.77,145.37,145.64,26172.0,125.9208,125.9208,125.5753,125.8085,26172.0
2018-02-02 15:45:00,145.61,145.75,145.47,145.58,38561.0,125.7826,125.9036,125.6617,125.7567,38561.0
2018-02-02 15:50:00,145.58,145.63,145.34,145.34,38103.0,125.7567,125.7999,125.5494,125.5494,38103.0
2018-02-02 15:55:00,145.34,145.36,144.98,144.99,76290.0,125.5494,125.5667,125.2384,125.247,76290.0
2018-02-05 09:30:00,144.74,145.48,144.49,145.45,45557.0,125.0311,125.6703,124.8151,125.6444,45557.0
2018-02-05 09:35:00,145.45,145.96,144.92,145.59,23783.0,125.6444,126.085,125.1866,125.7653,23783.0
2018-02-05 09:40:00,145.62,145.66,144.82,145.32,30238.0,125.7913,125.8258,125.1002,125.5321,30238.0
2018-02-05 09:45:00,144.96,145.39,144.73,145.21,17821.0,125.2211,125.5926,125.0224,125.4371,17821.0
2018-02-05 09:50:00,145.21,145.47,144.95,145.45,13700.0,125.4371,125.6617,125.2125,125.6444,13700.0
2018-02-05 09:55:00,145.47,145.75,144.98,145.27,7693.0,125.6617,125.9036,125.2384,125.4889,7693.0
2018-02-05 10:00:00,145.34,145.72,145.11,145.42,14989.0,125.5494,125.8776,125.3507,125.6185,14989.0
2018-02-05 10:05:00,145.48,145.81,145.44,145.62,6386.0,125.6703,125.9554,125.6358,125.7913,6386.0
2018-02-05 10:10:00,145.66,145.72,145.42,145.72,7960.0,125.8258,125.8776,125.6185,125.8776,7960.0
2018-02-05 10:15:00,145.69,145.89,145.59,145.87,7800.0,125.8517,126.0245,125.7653,126.0072,7800.0
2018-02-05 10:20:00,145.73,146.23,145.72,146.23,14570.0,125.8863,126.3182,125.8776,126.3182,14570.0
2018-02-05 10:25:00,146.29,146.62,146.13,146.5,16632.0,126.37,126.6551,126.2318,126.5514,16632.0
2018-02-05 10:30:00,146.5,146.73,146.1,146.14,7655.0,126.5514,126.7501,126.2059,126.2405,7655.0
2018-02-05 10:35:00,146.08,146.26,145.82,145.82,8681.0,126.1886,126.3441,125.964,125.964,8681.0
2018-02-05 10:40:00,145.87,146.07,145.7,145.75,30775.0,126.0072,126.18,125.8604,125.9036,30775.0
2018-02-05 10:45:00,145.75,146.13,145.73,146.03,11926.0,125.9036,126.2318,125.8863,126.1454,11926.0
2018-02-05 10:50:00,146.08,146.14,145.84,145.85,8442.0,126.1886,126.2405,125.9813,125.9899,8442.0
2018-02-05 10:55:00,145.9,146.08,145.85,145.92,10267.0,126.0331,126.1886,125.9899,126.0504,10267.0
2018-02-05 11:00:00,146.02,146.03,145.47,145.61,6812.0,126.1368,126.1454,125.6617,125.7826,6812.0
2018-02-05 11:05:00,145.59,145.64,145.48,145.5,4761.0,125.7653,125.8085,125.6703,125.6876,4761.0
2018-02-05 11:10:00,145.45,145.59,145.35,145.41,7244.0,125.6444,125.7653,125.558,125.6099,7244.0
2018-02-05 11:15:00,145.46,145.58,145.27,145.39,3919.0,125.653,125.7567,125.4889,125.5926,3919.0
2018-02-05 11:20:00,145.32,145.49,145.24,145.49,3814.0,125.5321,125.679,125.463,125.679,3814.0
2018-02-05 11:25:00,145.53,145.73,145.36,145.53,12572.0,125.7135,125.8863,125.5667,125.7135,12572.0
2018-02-05 11:30:00,145.49,145.5,145.08,145.34,6269.0,125.679,125.6876,125.3248,125.5494,6269.0
2018-02-05 11:35:00,145.36,145.37,145.11,145.27,3082.0,125.5667,125.5753,125.3507,125.4889,3082.0
2018-02-05 11:40:00,145.21,145.33,145.03,145.15,15427.0,125.4371,125.5407,125.2816,125.3853,15427.0
2018-02-05 11:45:00,145.22,145.33,145.16,145.33,10826.0,125.4457,125.5407,125.3939,125.5407,10826.0
2018-02-05 11:50:00,145.36,145.41,145.22,145.37,17330.0,125.5667,125.6099,125.4457,125.5753,17330.0
2018-02-05 11:55:00,145.33,145.56,145.33,145.56,29941.0,125.5407,125.7394,125.5407,125.7394,29941.0
2018-02-05 12:00:00,145.53,145.61,144.89,144.89,17782.0,125.7135,125.7826,125.1607,125.1607,17782.0
2018-02-05 12:05:00,144.89,144.92,144.77,144.8,1558.0,125.1607,125.1866,125.057,125.0829,1558.0
2018-02-05 12:10:00,144.71,144.82,144.71,144.71,3251.0,125.0052,125.1002,125.0052,125.0052,3251.0
2018-02-05 12:15:00,144.65,144.65,144.16,144.16,20401.0,124.9533,124.9533,124.5301,124.5301,20401.0
2018-02-05 12:20:00,144.28,144.4,144.2,144.21,10045.0,124.6337,124.7374,124.5646,124.5733,10045.0
2018-02-05 12:25:00,144.24,144.66,144.24,144.34,4856.0,124.5992,124.962,124.5992,124.6856,4856.0
2018-02-05 12:30:00,144.4,144.7,144.38,144.6,6680.0,124.7374,124.9965,124.7201,124.9102,6680.0
2018-02-05 12:35:00,144.58,144.58,144.3,144.38,5003.0,124.8929,124.8929,124.651,124.7201,5003.0
2018-02-05 12:40:00,144.41,144.63,144.41,144.63,3903.0,124.746,124.9361,124.746,124.9361,3903.0
2018-02-05 12:45:00,144.61,144.66,144.43,144.61,3563.0,124.9188,124.962,124.7633,124.9188,3563.0
2018-02-05 12:50:00,144.61,144.64,144.52,144.56,3001.0,124.9188,124.9447,124.841,124.8756,3001.0
2018-02-05 12:55:00,144.57,144.63,144.16,144.24,5276.0,124.8842,124.9361,124.5301,124.5992,5276.0
2018-02-05 13:00:00,144.2,144.2,143.61,143.61,10338.0,124.5646,124.5646,124.055,124.055,10338.0
2018-02-05 13:05:00,143.54,143.7,143.46,143.53,9401.0,123.9945,124.1327,123.9254,123.9859,9401.0
2018-02-05 13:10:00,143.54,143.77,143.51,143.75,3700.0,123.9945,124.1932,123.9686,124.1759,3700.0
2018-02-05 13:15:00,143.75,143.78,143.39,143.44,16247.0,124.1759,124.2018,123.8649,123.9081,16247.0
2018-02-05 13:20:00,143.4,143.69,143.39,143.52,7224.0,123.8736,124.1241,123.8649,123.9772,7224.0
2018-02-05 13:25:00,143.46,143.57,143.22,143.45,9115.0,123.9254,124.0204,123.7181,123.9167,9115.0
2018-02-05 13:30:00,143.4,143.92,143.38,143.48,44872.0,123.8736,124.3227,123.8563,123.9427,44872.0
2018-02-05 13:35:00,143.52,143.59,143.17,143.2,11463.0,123.9772,124.0377,123.6749,123.7008,11463.0
2018-02-05 13:40:00,143.26,143.46,143.14,143.27,32104.0,123.7526,123.9254,123.649,123.7613,32104.0
2018-02-05 13:45:00,143.27,143.4,143.02,143.14,13424.0,123.7613,123.8736,123.5453,123.649,13424.0
2018-02-05 13:50:00,143.09,143.24,143.07,143.12,5454.0,123.6058,123.7353,123.5885,123.6317,5454.0
2018-02-05 13:55:00,143.11,143.63,143.1,143.63,19738.0,123.623,124.0722,123.6144,124.0722,19738.0
2018-02-05 14:00:00,143.68,143.74,143.27,143.27,9561.0,124.1154,124.1673,123.7613,123.7613,9561.0
2018-02-05 14:05:00,143.29,143.41,143.21,143.33,8708.0,123.7785,123.8822,123.7094,123.8131,8708.0
2018-02-05 14:10:00,143.32,143.58,143.17,143.4,14490.0,123.8044,124.029,123.6749,123.8736,14490.0
2018-02-05 14:15:00,143.37,143.45,142.92,143.1,28502.0,123.8476,123.9167,123.4589,123.6144,28502.0
2018-02-05 14:20:00,143.1,143.16,142.84,142.84,30397.0,123.6144,123.6662,123.3898,123.3898,30397.0
2018-02-05 14:25:00,142.84,142.9,142.42,142.54,14697.0,123.3898,123.4416,123.027,123.1307,14697.0
2018-02-05 14:30:00,142.46,142.48,142.07,142.15,12205.0,123.0615,123.0788,122.7247,122.7938,12205.0
2018-02-05 14:35:00,142.25,142.29,141.76,141.9,17200.0,122.8801,122.9147,122.4569,122.5778,17200.0
2018-02-05 14:40:00,141.94,142.13,141.73,141.73,19513.0,122.6124,122.7765,122.431,122.431,19513.0
2018-02-05 14:45:00,141.87,142.04,141.73,141.81,17739.0,122.5519,122.6987,122.431,122.5001,17739.0
2018-02-05 14:50:00,141.74,141.76,141.38,141.55,17433.0,122.4396,122.4569,122.1286,122.2755,17433.0
2018-02-05 14:55:00,141.55,141.55,141.0,141.05,32725.0,122.2755,122.2755,121.8004,121.8435,32725.0
2018-02-05 15:00:00,141.04,141.16,140.53,140.63,29112.0,121.8349,121.9386,121.3944,121.4807,29112.0
2018-02-05 15:05:00,140.63,140.79,139.08,139.08,63984.0,121.4807,121.6189,120.1418,120.1418,63984.0
2018-02-05 15:10:00,139.35,140.73,138.49,140.57,59221.0,120.375,121.5671,119.6321,121.4289,59221.0
2018-02-05 15:15:00,140.61,141.92,140.52,140.99,41076.0,121.4635,122.5951,121.3857,121.7917,41076.0
2018-02-05 15:20:00,140.73,141.28,140.48,141.18,50029.0,121.5671,122.0422,121.3512,121.9558,50029.0
2018-02-05 15:25:00,141.21,141.84,141.1,141.75,23883.0,121.9818,122.526,121.8867,122.4482,23883.0
2018-02-05 15:30:00,141.84,141.87,140.98,141.14,35843.0,122.526,122.5519,121.7831,121.9213,35843.0
2018-02-05 15:35:00,141.07,141.21,139.89,139.89,58155.0,121.8608,121.9818,120.8415,120.8415,58155.0
2018-02-05 15:40:00,139.85,140.12,139.47,139.89,45157.0,120.8069,121.0402,120.4787,120.8415,45157.0
2018-02-05 15:45:00,139.84,139.94,138.77,138.79,88362.0,120.7983,120.8847,119.874,119.8913,88362.0
2018-02-05 15:50:00,138.75,139.26,138.18,138.18,79744.0,119.8567,120.2973,119.3643,119.3643,79744.0
2018-02-05 15:55:00,138.26,139.86,138.19,138.59,315634.0,119.4335,120.8156,119.373,119.7185,315634.0
2018-02-06 09:30:00,136.99,137.88,134.55,137.88,88119.0,118.3364,119.1052,116.2286,119.1052,88119.0
2018-02-06 09:35:00,137.98,139.85,137.75,139.72,21221.0,119.1916,120.8069,118.9929,120.6946,21221.0
2018-02-06 09:40:00,139.92,140.38,139.25,139.49,69551.0,120.8674,121.2648,120.2886,120.496,69551.0
2018-02-06 09:45:00,139.36,140.28,139.2,140.16,24235.0,120.3837,121.1784,120.2455,121.0747,24235.0
2018-02-06 09:50:00,140.32,141.38,140.2,141.17,26098.0,121.2129,122.1286,121.1093,121.9472,26098.0
2018-02-06 09:55:00,141.14,141.36,139.55,140.24,42426.0,121.9213,122.1113,120.5478,121.1438,42426.0
2018-02-06 10:00:00,140.11,140.92,140.1,140.8,22761.0,121.0315,121.7312,121.0229,121.6276,22761.0
2018-02-06 10:05:00,140.82,141.16,140.0,140.22,26848.0,121.6449,121.9386,120.9365,121.1266,26848.0
2018-02-06 10:10:00,140.15,140.65,139.6,139.78,36657.0,121.0661,121.498,120.591,120.7465,36657.0
2018-02-06 10:15:00,139.77,139.83,138.24,138.77,21065.0,120.7378,120.7897,119.4162,119.874,21065.0
2018-02-06 10:20:00,138.95,139.6,138.23,138.63,50771.0,120.0295,120.591,119.4075,119.7531,50771.0
2018-02-06 10:25:00,138.53,139.0,138.32,138.55,17797.0,119.6667,120.0727,119.4853,119.684,17797.0
2018-02-06 10:30:00,138.66,138.74,138.37,138.49,44655.0,119.779,119.8481,119.5285,119.6321,44655.0
2018-02-06 10:35:00,138.38,138.86,138.36,138.73,50241.0,119.5371,119.9518,119.5198,119.8395,50241.0
2018-02-06 10:40:00,138.85,139.03,138.34,138.88,53555.0,119.9431,120.0986,119.5026,119.969,53555.0
2018-02-06 10:45:00,139.1,139.75,139.1,139.29,14778.0,120.1591,120.7206,120.1591,120.3232,14778.0
2018-02-06 10:50:00,139.51,139.99,138.88,139.79,11371.0,120.5132,120.9279,119.969,120.7551,11371.0
2018-02-06 10:55:00,139.79,140.01,139.24,139.24,6568.0,120.7551,120.9452,120.28,120.28,6568.0
2018-02-06 11:00:00,139.28,139.54,139.07,139.44,14520.0,120.3146,120.5392,120.1332,120.4528,14520.0
2018-02-06 11:05:00,139.54,139.89,138.97,139.17,16621.0,120.5392,120.8415,120.0468,120.2195,16621.0
2018-02-06 11:10:00,139.13,139.57,139.04,139.3,9640.0,120.185,120.5651,120.1072,120.3318,9640.0
2018-02-06 11:15:00,139.22,139.48,138.91,139.17,20026.0,120.2627,120.4873,119.9949,120.2195,20026.0
2018-02-06 11:20:00,139.21,139.27,138.96,139.17,17243.0,120.2541,120.3059,120.0381,120.2195,17243.0
2018-02-06 11:25:00,139.04,139.04,138.63,138.73,13408.0,120.1072,120.1072,119.7531,119.8395,13408.0
2018-02-06 11:30:00,138.86,138.86,138.16,138.51,12489.0,119.9518,119.9518,119.3471,119.6494,12489.0
2018-02-06 11:35:00,138.53,138.56,138.04,138.35,8210.0,119.6667,119.6926,119.2434,119.5112,8210.0
2018-02-06 11:40:00,138.47,138.78,138.42,138.59,11824.0,119.6149,119.8826,119.5717,119.7185,11824.0
2018-02-06 11:45:00,138.62,139.03,138.61,139.03,5050.0,119.7444,120.0986,119.7358,120.0986,5050.0
2018-02-06 11:50:00,139.14,139.68,138.92,139.17,12349.0,120.1936,120.6601,120.0036,120.2195,12349.0
2018-02-06 11:55:00,139.27,139.45,138.8,138.88,6816.0,120.3059,120.4614,119.8999,119.969,6816.0
2018-02-06 12:00:00,138.9,139.36,138.89,139.22,9590.0,119.9863,120.3837,119.9777,120.2627,9590.0
2018-02-06 12:05:00,139.22,139.84,139.2,139.61,12791.0,120.2627,120.7983,120.2455,120.5996,12791.0
2018-02-06 12:10:00,139.53,139.71,139.2,139.62,7646.0,120.5305,120.686,120.2455,120.6083,7646.0
2018-02-06 12:15:00,139.71,140.0,139.59,139.67,13514.0,120.686,120.9365,120.5824,120.6515,13514.0
2018-02-06 12:20:00,139.73,139.89,139.58,139.89,7554.0,120.7033,120.8415,120.5737,120.8415,7554.0
2018-02-06 12:25:00,139.84,140.53,139.75,140.42,8574.0,120.7983,121.3944,120.7206,121.2993,8574.0
2018-02-06 12:30:00,140.42,140.77,140.21,140.24,13075.0,121.2993,121.6017,121.1179,121.1438,13075.0
2018-02-06 12:35:00,140.29,140.82,139.92,140.73,11510.0,121.187,121.6449,120.8674,121.5671,11510.0
2018-02-06 12:40:00,140.72,140.82,140.22,140.27,8799.0,121.5585,121.6449,121.1266,121.1698,8799.0
2018-02-06 12:45:00,140.22,140.29,139.86,139.97,17180.0,121.1266,121.187,120.8156,120.9106,17180.0
2018-02-06 12:50:00,139.97,140.04,139.5,139.76,13317.0,120.9106,120.9711,120.5046,120.7292,13317.0
2018-02-06 12:55:00,139.74,140.2,139.49,140.08,11351.0,120.7119,121.1093,120.496,121.0056,11351.0
2018-02-06 13:00:00,139.96,140.08,139.31,139.61,13557.0,120.902,121.0056,120.3405,120.5996,13557.0
2018-02-06 13:05:00,139.75,139.9,139.43,139.52,13587.0,120.7206,120.8501,120.4441,120.5219,13587.0
2018-02-06 13:10:00,139.5,139.9,139.41,139.75,9152.0,120.5046,120.8501,120.4269,120.7206,9152.0
2018-02-06 13:15:00,139.74,140.08,139.61,140.07,12429.0,120.7119,121.0056,120.5996,120.997,12429.0
2018-02-06 13:20:00,140.06,140.14,139.55,139.75,8759.0,120.9884,121.0575,120.5478,120.7206,8759.0
2018-02-06 13:25:00,139.74,140.03,139.63,139.86,9759.0,120.7119,120.9624,120.6169,120.8156,9759.0
2018-02-06 13:30:00,139.81,139.83,139.1,139.3,13067.0,120.7724,120.7897,120.1591,120.3318,13067.0
2018-02-06 13:35:00,139.42,139.96,139.38,139.8,11137.0,120.4355,120.902,120.4009,120.7638,11137.0
2018-02-06 13:40:00,139.72,139.79,139.2,139.39,8941.0,120.6946,120.7551,120.2455,120.4096,8941.0
2018-02-06 13:45:00,139.47,139.51,139.19,139.31,20625.0,120.4787,120.5132,120.2368,120.3405,20625.0
2018-02-06 13:50:00,139.4,139.4,139.0,139.0,11900.0,120.4182,120.4182,120.0727,120.0727,11900.0
2018-02-06 13:55:00,139.02,139.15,138.81,138.81,20211.0,120.09,120.2023,119.9086,119.9086,20211.0
2018-02-06 14:00:00,138.85,138.96,138.63,138.84,13128.0,119.9431,120.0381,119.7531,119.9345,13128.0
2018-02-06 14:05:00,138.78,138.84,138.53,138.56,10875.0,119.8826,119.9345,119.6667,119.6926,10875.0
2018-02-06 14:10:00,138.62,139.55,138.61,139.34,25091.0,119.7444,120.5478,119.7358,120.3664,25091.0
2018-02-06 14:15:00,139.33,139.38,138.9,139.14,20251.0,120.3578,120.4009,119.9863,120.1936,20251.0
2018-02-06 14:20:00,139.16,139.27,138.84,138.98,11432.0,120.2109,120.3059,119.9345,120.0554,11432.0
2018-02-06 14:25:00,138.97,139.25,138.83,139.06,11813.0,120.0468,120.2886,119.9258,120.1245,11813.0
2018-02-06 14:30:00,139.05,139.69,138.9,139.69,28947.0,120.1159,120.6687,119.9863,120.6687,28947.0
2018-02-06 14:35:00,139.78,140.01,139.57,139.79,23081.0,120.7465,120.9452,120.5651,120.7551,23081.0
2018-02-06 14:40:00,139.86,140.09,139.7,140.09,12616.0,120.8156,121.0143,120.6774,121.0143,12616.0
2018-02-06 14:45:00,140.22,140.83,140.13,140.7,20818.0,121.1266,121.6535,121.0488,121.5412,20818.0
2018-02-06 14:50:00,140.85,141.11,140.63,141.06,17773.0,121.6708,121.8954,121.4807,121.8522,17773.0
2018-02-06 14:55:00,141.16,141.89,141.16,141.74,42619.0,121.9386,122.5692,121.9386,122.4396,42619.0
2018-02-06 15:00:00,141.85,142.43,141.74,142.37,32523.0,122.5346,123.0356,122.4396,122.9838,32523.0
2018-02-06 15:05:00,142.32,143.44,142.28,143.44,31648.0,122.9406,123.9081,122.9061,123.9081,31648.0
2018-02-06 15:10:00,143.44,143.45,142.72,142.72,29939.0,123.9081,123.9167,123.2861,123.2861,29939.0
2018-02-06 15:15:00,142.74,143.08,142.27,142.45,26883.0,123.3034,123.5971,122.8974,123.0529,26883.0
2018-02-06 15:20:00,142.42,142.9,142.1,142.22,25590.0,123.027,123.4416,122.7506,122.8542,25590.0
2018-02-06 15:25:00,142.26,142.66,142.24,142.6,26336.0,122.8888,123.2343,122.8715,123.1825,26336.0
2018-02-06 15:30:00,142.6,142.78,142.09,142.67,48099.0,123.1825,123.338,122.7419,123.243,48099.0
2018-02-06 15:35:00,142.63,143.05,142.47,143.02,31307.0,123.2084,123.5712,123.0702,123.5453,31307.0
2018-02-06 15:40:00,143.05,143.36,142.94,142.98,47497.0,123.5712,123.839,123.4762,123.5107,47497.0
2018-02-06 15:45:00,142.94,143.04,142.21,142.21,50354.0,123.4762,123.5626,122.8456,122.8456,50354.0
2018-02-06 15:50:00,142.24,142.54,141.93,142.42,71205.0,122.8715,123.1307,122.6037,123.027,71205.0
2018-02-06 15:55:00,142.41,143.08,142.21,143.02,113166.0,123.0184,123.5971,122.8456,123.5453,113166.0
2018-02-07 09:30:00,142.09,142.59,141.37,142.59,21400.0,122.7419,123.1738,122.12,123.1738,21400.0
2018-02-07 09:35:00,142.77,143.58,142.76,143.14,9300.0,123.3293,124.029,123.3207,123.649,9300.0
2018-02-07 09:40:00,143.05,143.58,142.77,143.18,18572.0,123.5712,124.029,123.3293,123.6835,18572.0
2018-02-07 09:45:00,143.34,143.5,141.82,141.82,7483.0,123.8217,123.9599,122.5087,122.5087,7483.0
2018-02-07 09:50:00,142.12,143.19,142.12,142.91,5269.0,122.7678,123.6921,122.7678,123.4503,5269.0
2018-02-07 09:55:00,143.11,143.32,142.92,143.13,6955.0,123.623,123.8044,123.4589,123.6403,6955.0
2018-02-07 10:00:00,143.13,143.13,142.57,142.93,37406.0,123.6403,123.6403,123.1566,123.4676,37406.0
2018-02-07 10:05:00,142.83,143.61,142.82,143.61,27633.0,123.3812,124.055,123.3725,124.055,27633.0
2018-02-07 10:10:00,143.45,143.79,143.25,143.68,44634.0,123.9167,124.2104,123.744,124.1154,44634.0
2018-02-07 10:15:00,143.68,144.08,143.25,143.68,19083.0,124.1154,124.461,123.744,124.1154,19083.0
2018-02-07 10:20:00,143.74,143.75,143.2,143.44,27481.0,124.1673,124.1759,123.7008,123.9081,27481.0
2018-02-07 10:25:00,143.43,143.59,143.34,143.46,11907.0,123.8995,124.0377,123.8217,123.9254,11907.0
2018-02-07 10:30:00,143.53,143.69,142.96,143.1,9363.0,123.9859,124.1241,123.4935,123.6144,9363.0
2018-02-07 10:35:00,143.18,143.3,142.99,143.3,9179.0,123.6835,123.7872,123.5194,123.7872,9179.0
2018-02-07 10:40:00,143.06,143.12,142.9,142.93,4476.0,123.5798,123.6317,123.4416,123.4676,4476.0
2018-02-07 10:45:00,143.1,143.45,143.1,143.39,4049.0,123.6144,123.9167,123.6144,123.8649,4049.0
2018-02-07 10:50:00,143.45,143.62,143.34,143.62,3800.0,123.9167,124.0636,123.8217,124.0636,3800.0
2018-02-07 10:55:00,143.65,143.91,143.57,143.86,11742.0,124.0895,124.3141,124.0204,124.2709,11742.0
2018-02-07 11:00:00,143.95,144.07,143.75,143.87,5119.0,124.3487,124.4523,124.1759,124.2796,5119.0
2018-02-07 11:05:00,143.96,144.34,143.96,144.34,7294.0,124.3573,124.6856,124.3573,124.6856,7294.0
2018-02-07 11:10:00,144.28,144.28,144.01,144.21,4150.0,124.6337,124.6337,124.4005,124.5733,4150.0
2018-02-07 11:15:00,144.33,144.45,144.0,144.0,11214.0,124.6769,124.7806,124.3919,124.3919,11214.0
2018-02-07 11:20:00,144.08,144.23,144.01,144.23,6602.0,124.461,124.5905,124.4005,124.5905,6602.0
2018-02-07 11:25:00,144.26,144.3,143.91,143.92,10055.0,124.6164,124.651,124.3141,124.3227,10055.0
2018-02-07 11:30:00,143.83,143.91,143.56,143.91,17132.0,124.245,124.3141,124.0118,124.3141,17132.0
2018-02-07 11:35:00,143.75,143.84,143.62,143.81,7950.0,124.1759,124.2536,124.0636,124.2277,7950.0
2018-02-07 11:40:00,143.81,143.97,143.52,143.96,5357.0,124.2277,124.3659,123.9772,124.3573,5357.0
2018-02-07 11:45:00,143.92,143.97,143.56,143.59,4235.0,124.3227,124.3659,124.0118,124.0377,4235.0
2018-02-07 11:50:00,143.52,143.77,143.42,143.6,11200.0,123.9772,124.1932,123.8908,124.0463,11200.0
2018-02-07 11:55:00,143.58,143.9,143.48,143.73,3933.0,124.029,124.3055,123.9427,124.1586,3933.0
2018-02-07 12:00:00,143.79,144.16,143.77,143.8,6083.0,124.2104,124.5301,124.1932,124.2191,6083.0
2018-02-07 12:05:00,143.77,143.85,143.57,143.85,3695.0,124.1932,124.2623,124.0204,124.2623,3695.0
2018-02-07 12:10:00,143.9,144.12,143.86,144.01,3344.0,124.3055,124.4955,124.2709,124.4005,3344.0
2018-02-07 12:15:00,144.13,144.31,143.86,143.99,4720.0,124.5041,124.6596,124.2709,124.3832,4720.0
2018-02-07 12:20:00,143.99,144.14,143.84,143.97,12322.0,124.3832,124.5128,124.2536,124.3659,12322.0
2018-02-07 12:25:00,144.0,144.24,143.9,144.18,11609.0,124.3919,124.5992,124.3055,124.5473,11609.0
2018-02-07 12:30:00,144.25,144.3,143.94,144.0,10222.0,124.6078,124.651,124.34,124.3919,10222.0
2018-02-07 12:35:00,144.01,144.04,143.61,143.66,9289.0,124.4005,124.4264,124.055,124.0981,9289.0
2018-02-07 12:40:00,143.64,143.82,143.57,143.77,5500.0,124.0809,124.2364,124.0204,124.1932,5500.0
2018-02-07 12:45:00,143.71,143.93,143.38,143.4,6836.0,124.1413,124.3314,123.8563,123.8736,6836.0
2018-02-07 12:50:00,143.36,143.68,143.36,143.54,4000.0,123.839,124.1154,123.839,123.9945,4000.0
2018-02-07 12:55:00,143.46,143.66,143.46,143.5,3600.0,123.9254,124.0981,123.9254,123.9599,3600.0
2018-02-07 13:00:00,143.57,143.76,143.33,143.57,4600.0,124.0204,124.1845,123.8131,124.0204,4600.0
2018-02-07 13:05:00,143.44,143.44,143.0,143.06,5831.0,123.9081,123.9081,123.528,123.5798,5831.0
2018-02-07 13:10:00,143.09,143.2,142.63,142.79,4600.0,123.6058,123.7008,123.2084,123.3466,4600.0
2018-02-07 13:15:00,142.71,143.33,142.68,143.33,5800.0,123.2775,123.8131,123.2516,123.8131,5800.0
2018-02-07 13:20:00,143.22,143.23,142.59,142.92,5700.0,123.7181,123.7267,123.1738,123.4589,5700.0
2018-02-07 13:25:00,142.87,143.17,142.55,143.12,10667.0,123.4157,123.6749,123.1393,123.6317,10667.0
2018-02-07 13:30:00,143.01,143.35,142.85,143.34,13442.0,123.5367,123.8304,123.3984,123.8217,13442.0
2018-02-07 13:35:00,143.31,143.85,143.24,143.35,10756.0,123.7958,124.2623,123.7353,123.8304,10756.0
2018-02-07 13:40:00,143.45,143.69,143.41,143.69,7685.0,123.9167,124.1241,123.8822,124.1241,7685.0
2018-02-07 13:45:00,143.75,143.89,143.49,143.55,10953.0,124.1759,124.2968,123.9513,124.0031,10953.0
2018-02-07 13:50:00,143.31,143.55,143.15,143.32,8005.0,123.7958,124.0031,123.6576,123.8044,8005.0
2018-02-07 13:55:00,143.22,143.44,143.22,143.43,5537.0,123.7181,123.9081,123.7181,123.8995,5537.0
2018-02-07 14:00:00,143.37,143.37,142.63,142.88,25923.0,123.8476,123.8476,123.2084,123.4244,25923.0
2018-02-07 14:05:00,142.87,142.99,142.54,142.78,5270.0,123.4157,123.5194,123.1307,123.338,5270.0
2018-02-07 14:10:00,142.74,143.17,142.74,143.15,4752.0,123.3034,123.6749,123.3034,123.6576,4752.0
2018-02-07 14:15:00,143.16,143.29,143.06,143.27,6553.0,123.6662,123.7785,123.5798,123.7613,6553.0
2018-02-07 14:20:00,143.32,143.52,143.32,143.32,7011.0,123.8044,123.9772,123.8044,123.8044,7011.0
2018-02-07 14:25:00,143.28,143.62,143.25,143.62,8220.0,123.7699,124.0636,123.744,124.0636,8220.0
2018-02-07 14:30:00,143.59,143.63,143.44,143.57,10162.0,124.0377,124.0722,123.9081,124.0204,10162.0
2018-02-07 14:35:00,143.56,143.56,143.21,143.21,11567.0,124.0118,124.0118,123.7094,123.7094,11567.0
2018-02-07 14:40:00,143.1,143.28,143.0,143.0,9067.0,123.6144,123.7699,123.528,123.528,9067.0
2018-02-07 14:45:00,142.98,143.1,142.55,142.66,16592.0,123.5107,123.6144,123.1393,123.2343,16592.0
2018-02-07 14:50:00,142.57,142.96,142.34,142.87,12203.0,123.1566,123.4935,122.9579,123.4157,12203.0
2018-02-07 14:55:00,142.76,143.23,142.7,143.23,17836.0,123.3207,123.7267,123.2689,123.7267,17836.0
2018-02-07 15:00:00,143.23,143.52,143.09,143.46,16197.0,123.7267,123.9772,123.6058,123.9254,16197.0
2018-02-07 15:05:00,143.52,143.64,143.46,143.46,11811.0,123.9772,124.0809,123.9254,123.9254,11811.0
2018-02-07 15:10:00,143.44,143.79,143.41,143.71,10785.0,123.9081,124.2104,123.8822,124.1413,10785.0
2018-02-07 15:15:00,143.75,143.81,143.54,143.64,12133.0,124.1759,124.2277,123.9945,124.0809,12133.0
2018-02-07 15:20:00,143.6,143.88,143.54,143.56,11051.0,124.0463,124.2882,123.9945,124.0118,11051.0
2018-02-07 15:25:00,143.52,143.99,143.46,143.77,14593.0,123.9772,124.3832,123.9254,124.1932,14593.0
2018-02-07 15:30:00,143.78,143.9,143.64,143.89,25298.0,124.2018,124.3055,124.0809,124.2968,25298.0
2018-02-07 15:35:00,143.92,144.11,143.87,143.88,28235.0,124.3227,124.4869,124.2796,124.2882,28235.0
2018-02-07 15:40:00,143.86,144.03,143.72,143.72,28565.0,124.2709,124.4178,124.15,124.15,28565.0
2018-02-07 15:45:00,143.77,143.77,143.04,143.35,40802.0,124.1932,124.1932,123.5626,123.8304,40802.0
2018-02-07 15:50:00,143.27,143.45,142.78,143.03,55190.0,123.7613,123.9167,123.338,123.5539,55190.0
2018-02-07 15:55:00,143.03,143.21,142.68,142.68,116276.0,123.5539,123.7094,123.2516,123.2516,116276.0
2018-02-08 09:30:00,142.62,142.92,141.42,141.59,20228.0,123.1998,123.4589,122.1632,122.31,20228.0
2018-02-08 09:35:00,141.76,142.97,141.59,142.68,24970.0,122.4569,123.5021,122.31,123.2516,24970.0
2018-02-08 09:40:00,142.66,142.97,142.41,142.68,16044.0,123.2343,123.5021,123.0184,123.2516,16044.0
2018-02-08 09:45:00,141.99,142.65,141.99,142.57,18973.0,122.6555,123.2257,122.6555,123.1566,18973.0
2018-02-08 09:50:00,142.56,142.89,142.19,142.54,15353.0,123.1479,123.433,122.8283,123.1307,15353.0
2018-02-08 09:55:00,142.66,143.27,142.66,142.81,12416.0,123.2343,123.7613,123.2343,123.3639,12416.0
2018-02-08 10:00:00,142.72,142.77,142.06,142.28,25590.0,123.2861,123.3293,122.716,122.9061,25590.0
2018-02-08 10:05:00,142.28,142.63,141.97,142.09,35471.0,122.9061,123.2084,122.6383,122.7419,35471.0
2018-02-08 10:10:00,142.09,142.09,141.42,141.42,8419.0,122.7419,122.7419,122.1632,122.1632,8419.0
2018-02-08 10:15:00,141.42,141.73,141.33,141.35,21977.0,122.1632,122.431,122.0854,122.1027,21977.0
2018-02-08 10:20:00,141.34,141.5,141.0,141.5,37309.0,122.0941,122.2323,121.8004,122.2323,37309.0
2018-02-08 10:25:00,141.42,141.56,140.65,140.81,26998.0,122.1632,122.2841,121.498,121.6362,26998.0
2018-02-08 10:30:00,140.8,141.06,140.69,140.75,38869.0,121.6276,121.8522,121.5326,121.5844,38869.0
2018-02-08 10:35:00,140.78,140.94,140.61,140.79,7601.0,121.6103,121.7485,121.4635,121.6189,7601.0
2018-02-08 10:40:00,140.8,140.95,140.33,140.34,31511.0,121.6276,121.7572,121.2216,121.2302,31511.0
2018-02-08 10:45:00,140.3,140.35,140.13,140.15,11615.0,121.1957,121.2389,121.0488,121.0661,11615.0
2018-02-08 10:50:00,140.13,140.13,139.31,139.5,41707.0,121.0488,121.0488,120.3405,120.5046,41707.0
2018-02-08 10:55:00,139.5,139.62,139.26,139.53,25387.0,120.5046,120.6083,120.2973,120.5305,25387.0
2018-02-08 11:00:00,139.56,140.22,139.44,140.15,20257.0,120.5564,121.1266,120.4528,121.0661,20257.0
2018-02-08 11:05:00,140.2,140.31,139.97,140.08,10088.0,121.1093,121.2043,120.9106,121.0056,10088.0
2018-02-08 11:10:00,140.06,140.07,139.57,139.57,21751.0,120.9884,120.997,120.5651,120.5651,21751.0
2018-02-08 11:15:00,139.53,139.79,139.47,139.73,12832.0,120.5305,120.7551,120.4787,120.7033,12832.0
2018-02-08 11:20:00,139.79,139.87,139.46,139.5,12251.0,120.7551,120.8242,120.4701,120.5046,12251.0
2018-02-08 11:25:00,139.59,139.77,139.11,139.66,15296.0,120.5824,120.7378,120.1677,120.6428,15296.0
2018-02-08 11:30:00,139.63,139.9,139.41,139.89,25810.0,120.6169,120.8501,120.4269,120.8415,25810.0
2018-02-08 11:35:00,139.95,140.35,139.9,140.33,8535.0,120.8933,121.2389,120.8501,121.2216,8535.0
2018-02-08 11:40:00,140.47,140.47,139.96,140.07,8086.0,121.3425,121.3425,120.902,120.997,8086.0
2018-02-08 11:45:00,140.06,140.2,139.83,139.95,14101.0,120.9884,121.1093,120.7897,120.8933,14101.0
2018-02-08 11:50:00,139.95,140.67,139.95,140.53,11356.0,120.8933,121.5153,120.8933,121.3944,11356.0
2018-02-08 11:55:00,140.55,140.59,140.12,140.23,15736.0,121.4116,121.4462,121.0402,121.1352,15736.0
2018-02-08 12:00:00,140.23,140.32,139.9,140.16,19319.0,121.1352,121.2129,120.8501,121.0747,19319.0
2018-02-08 12:05:00,140.11,140.16,139.79,139.87,8220.0,121.0315,121.0747,120.7551,120.8242,8220.0
2018-02-08 12:10:00,139.87,140.41,139.86,140.28,29318.0,120.8242,121.2907,120.8156,121.1784,29318.0
2018-02-08 12:15:00,140.12,140.3,139.89,139.92,7328.0,121.0402,121.1957,120.8415,120.8674,7328.0
2018-02-08 12:20:00,139.89,140.04,139.18,139.18,20620.0,120.8415,120.9711,120.2282,120.2282,20620.0
2018-02-08 12:25:00,139.28,139.44,139.04,139.23,15500.0,120.3146,120.4528,120.1072,120.2714,15500.0
2018-02-08 12:30:00,139.15,139.28,138.73,138.76,21098.0,120.2023,120.3146,119.8395,119.8654,21098.0
2018-02-08 12:35:00,138.66,138.76,138.29,138.58,22300.0,119.779,119.8654,119.4594,119.7099,22300.0
2018-02-08 12:40:00,138.66,139.13,138.66,138.93,9375.0,119.779,120.185,119.779,120.0122,9375.0
2018-02-08 12:45:00,138.82,138.84,138.58,138.71,44680.0,119.9172,119.9345,119.7099,119.8222,44680.0
2018-02-08 12:50:00,138.66,138.73,137.89,137.89,31171.0,119.779,119.8395,119.1138,119.1138,31171.0
2018-02-08 12:55:00,137.92,138.34,137.55,138.27,24090.0,119.1398,119.5026,118.8201,119.4421,24090.0
2018-02-08 13:00:00,138.21,138.44,137.9,138.15,14655.0,119.3903,119.5889,119.1225,119.3384,14655.0
2018-02-08 13:05:00,138.14,139.06,138.06,138.9,26289.0,119.3298,120.1245,119.2607,119.9863,26289.0
2018-02-08 13:10:00,138.93,139.03,138.64,138.82,16631.0,120.0122,120.0986,119.7617,119.9172,16631.0
2018-02-08 13:15:00,138.92,139.36,138.82,139.23,13835.0,120.0036,120.3837,119.9172,120.2714,13835.0
2018-02-08 13:20:00,139.14,139.31,138.91,139.31,5631.0,120.1936,120.3405,119.9949,120.3405,5631.0
2018-02-08 13:25:00,139.33,139.33,138.69,138.78,15484.0,120.3578,120.3578,119.8049,119.8826,15484.0
2018-02-08 13:30:00,138.77,139.06,138.65,139.04,14632.0,119.874,120.1245,119.7703,120.1072,14632.0
2018-02-08 13:35:00,139.01,139.43,139.01,139.33,3960.0,120.0813,120.4441,120.0813,120.3578,3960.0
2018-02-08 13:40:00,139.4,139.82,139.27,139.73,9207.0,120.4182,120.781,120.3059,120.7033,9207.0
2018-02-08 13:45:00,139.89,140.06,139.52,139.58,9613.0,120.8415,120.9884,120.5219,120.5737,9613.0
2018-02-08 13:50:00,139.49,140.04,139.28,139.94,19206.0,120.496,120.9711,120.3146,120.8847,19206.0
2018-02-08 13:55:00,139.87,139.96,139.46,139.88,9870.0,120.8242,120.902,120.4701,120.8329,9870.0
2018-02-08 14:00:00,139.83,139.88,139.53,139.58,33702.0,120.7897,120.8329,120.5305,120.5737,33702.0
2018-02-08 14:05:00,139.61,140.1,139.61,140.01,20431.0,120.5996,121.0229,120.5996,120.9452,20431.0
2018-02-08 14:10:00,140.04,140.31,140.03,140.22,11512.0,120.9711,121.2043,120.9624,121.1266,11512.0
2018-02-08 14:15:00,140.17,140.58,140.1,140.48,13670.0,121.0834,121.4375,121.0229,121.3512,13670.0
2018-02-08 14:20:00,140.46,140.63,140.16,140.21,8617.0,121.3339,121.4807,121.0747,121.1179,8617.0
2018-02-08 14:25:00,140.22,140.32,139.89,140.08,19629.0,121.1266,121.2129,120.8415,121.0056,19629.0
2018-02-08 14:30:00,140.03,140.09,139.42,139.5,27651.0,120.9624,121.0143,120.4355,120.5046,27651.0
2018-02-08 14:35:00,139.45,139.58,139.15,139.58,22827.0,120.4614,120.5737,120.2023,120.5737,22827.0
2018-02-08 14:40:00,139.57,139.59,139.35,139.38,8547.0,120.5651,120.5824,120.375,120.4009,8547.0
2018-02-08 14:45:00,139.36,139.77,139.35,139.74,9900.0,120.3837,120.7378,120.375,120.7119,9900.0
2018-02-08 14:50:00,139.73,139.73,139.11,139.11,12950.0,120.7033,120.7033,120.1677,120.1677,12950.0
2018-02-08 14:55:00,139.06,139.55,138.95,139.51,11300.0,120.1245,120.5478,120.0295,120.5132,11300.0
2018-02-08 15:00:00,139.54,139.83,139.27,139.83,12423.0,120.5392,120.7897,120.3059,120.7897,12423.0
2018-02-08 15:05:00,139.74,139.75,139.08,139.08,12808.0,120.7119,120.7206,120.1418,120.1418,12808.0
2018-02-08 15:10:00,139.03,139.21,138.78,139.02,12373.0,120.0986,120.2541,119.8826,120.09,12373.0
2018-02-08 15:15:00,139.02,139.22,138.86,138.95,16133.0,120.09,120.2627,119.9518,120.0295,16133.0
2018-02-08 15:20:00,139.0,139.42,138.67,139.22,18164.0,120.0727,120.4355,119.7876,120.2627,18164.0
2018-02-08 15:25:00,139.28,139.82,139.21,139.29,13799.0,120.3146,120.781,120.2541,120.3232,13799.0
2018-02-08 15:30:00,139.23,139.35,138.82,138.82,23852.0,120.2714,120.375,119.9172,119.9172,23852.0
2018-02-08 15:35:00,138.83,138.88,138.5,138.54,25719.0,119.9258,119.969,119.6408,119.6753,25719.0
2018-02-08 15:40:00,138.54,139.19,138.35,139.19,33584.0,119.6753,120.2368,119.5112,120.2368,33584.0
2018-02-08 15:45:00,139.09,139.1,138.18,138.39,70831.0,120.1504,120.1591,119.3643,119.5458,70831.0
2018-02-08 15:50:00,138.34,138.36,137.58,137.91,64695.0,119.5026,119.5198,118.846,119.1311,64695.0
2018-02-08 15:55:00,137.91,138.03,136.87,136.92,139911.0,119.1311,119.2348,118.2327,118.2759,139911.0
2018-02-09 09:30:00,138.06,138.21,137.77,137.77,23552.0,119.2607,119.3903,119.0102,119.0102,23552.0
2018-02-09 09:35:00,137.56,137.84,137.09,137.3,8193.0,118.8288,119.0706,118.4228,118.6042,8193.0
2018-02-09 09:40:00,137.17,138.02,136.53,137.9,8957.0,118.4919,119.2261,117.939,119.1225,8957.0
2018-02-09 09:45:00,138.14,138.16,137.61,137.9,14236.0,119.3298,119.3471,118.872,119.1225,14236.0
2018-02-09 09:50:00,137.8,138.13,137.6,137.82,7636.0,119.0361,119.3212,118.8633,119.0534,7636.0
2018-02-09 09:55:00,137.79,138.09,137.2,137.2,8026.0,119.0275,119.2866,118.5178,118.5178,8026.0
2018-02-09 10:00:00,137.35,137.5,136.95,136.96,8762.0,118.6474,118.7769,118.3018,118.3105,8762.0
2018-02-09 10:05:00,136.86,137.32,136.63,136.94,12023.0,118.2241,118.6215,118.0254,118.2932,12023.0
2018-02-09 10:10:00,136.86,136.99,136.69,136.73,7992.0,118.2241,118.3364,118.0772,118.1118,7992.0
2018-02-09 10:15:00,136.63,136.94,136.53,136.84,9328.0,118.0254,118.2932,117.939,118.2068,9328.0
2018-02-09 10:20:00,136.93,136.93,136.33,136.4,7025.0,118.2846,118.2846,117.7663,117.8267,7025.0
2018-02-09 10:25:00,136.37,136.85,136.22,136.22,12733.0,117.8008,118.2155,117.6712,117.6712,12733.0
2018-02-09 10:30:00,136.19,136.45,136.06,136.37,15243.0,117.6453,117.8699,117.533,117.8008,15243.0
2018-02-09 10:35:00,136.29,136.39,135.57,135.67,119466.0,117.7317,117.8181,117.1097,117.1961,119466.0
2018-02-09 10:40:00,135.63,135.69,135.22,135.35,33241.0,117.1616,117.2134,116.8074,116.9197,33241.0
2018-02-09 10:45:00,135.3,135.32,133.76,134.19,35074.0,116.8765,116.8938,115.5462,115.9177,35074.0
2018-02-09 10:50:00,134.06,135.29,133.97,135.23,14487.0,115.8054,116.8679,115.7276,116.816,14487.0
2018-02-09 10:55:00,135.38,135.38,133.93,134.09,70637.0,116.9456,116.9456,115.6931,115.8313,70637.0
2018-02-09 11:00:00,134.14,135.06,133.95,134.86,61487.0,115.8745,116.6692,115.7103,116.4964,61487.0
2018-02-09 11:05:00,134.86,134.92,134.32,134.41,19561.0,116.4964,116.5483,116.03,116.1077,19561.0
2018-02-09 11:10:00,134.53,134.69,134.22,134.63,7769.0,116.2114,116.3496,115.9436,116.2977,7769.0
2018-02-09 11:15:00,134.63,134.72,133.74,133.88,22965.0,116.2977,116.3755,115.5289,115.6499,22965.0
2018-02-09 11:20:00,133.89,134.12,133.64,133.82,11456.0,115.6585,115.8572,115.4425,115.598,11456.0
2018-02-09 11:25:00,133.8,133.91,133.46,133.74,24893.0,115.5808,115.6758,115.2871,115.5289,24893.0
2018-02-09 11:30:00,133.89,134.08,133.59,133.86,19718.0,115.6585,115.8226,115.3994,115.6326,19718.0
2018-02-09 11:35:00,133.92,134.42,133.89,134.1,9468.0,115.6844,116.1163,115.6585,115.8399,9468.0
2018-02-09 11:40:00,134.02,134.1,133.77,133.81,32744.0,115.7708,115.8399,115.5548,115.5894,32744.0
2018-02-09 11:45:00,133.78,133.8,133.23,133.28,14181.0,115.5635,115.5808,115.0884,115.1316,14181.0
2018-02-09 11:50:00,133.29,133.45,133.07,133.07,12524.0,115.1402,115.2784,114.9502,114.9502,12524.0
2018-02-09 11:55:00,133.11,133.2,132.53,132.74,22464.0,114.9847,115.0625,114.4837,114.6651,22464.0
2018-02-09 12:00:00,132.66,133.1,132.65,133.1,20838.0,114.596,114.9761,114.5874,114.9761,20838.0
2018-02-09 12:05:00,133.0,133.2,132.27,132.36,24793.0,114.8897,115.0625,114.2591,114.3368,24793.0
2018-02-09 12:10:00,132.27,132.81,132.06,132.44,13471.0,114.2591,114.7256,114.0777,114.4059,13471.0
2018-02-09 12:15:00,132.48,132.96,132.39,132.82,10120.0,114.4405,114.8551,114.3628,114.7342,10120.0
2018-02-09 12:20:00,132.61,133.5,132.58,133.09,11442.0,114.5528,115.3216,114.5269,114.9674,11442.0
2018-02-09 12:25:00,133.07,133.1,132.37,132.5,15189.0,114.9502,114.9761,114.3455,114.4578,15189.0
2018-02-09 12:30:00,132.33,132.87,132.33,132.45,10186.0,114.3109,114.7774,114.3109,114.4146,10186.0
2018-02-09 12:35:00,132.5,132.63,132.24,132.41,11337.0,114.4578,114.5701,114.2332,114.38,11337.0
2018-02-09 12:40:00,132.42,132.5,132.07,132.18,19276.0,114.3887,114.4578,114.0863,114.1814,19276.0
2018-02-09 12:45:00,132.26,132.31,131.84,132.18,16274.0,114.2505,114.2937,113.8877,114.1814,16274.0
2018-02-09 12:50:00,132.11,132.69,132.08,132.66,13723.0,114.1209,114.6219,114.095,114.596,13723.0
2018-02-09 12:55:00,132.74,133.6,132.67,133.45,23606.0,114.6651,115.408,114.6046,115.2784,23606.0
2018-02-09 13:00:00,133.45,133.53,133.14,133.24,25078.0,115.2784,115.3475,115.0106,115.097,25078.0
2018-02-09 13:05:00,133.34,133.72,132.98,132.98,17204.0,115.1834,115.5117,114.8724,114.8724,17204.0
2018-02-09 13:10:00,133.15,133.15,132.62,132.82,8701.0,115.0193,115.0193,114.5614,114.7342,8701.0
2018-02-09 13:15:00,132.78,133.45,132.73,133.44,17358.0,114.6997,115.2784,114.6565,115.2698,17358.0
2018-02-09 13:20:00,133.44,133.45,132.53,132.69,32866.0,115.2698,115.2784,114.4837,114.6219,32866.0
2018-02-09 13:25:00,132.68,132.88,132.33,132.62,21546.0,114.6133,114.786,114.3109,114.5614,21546.0
2018-02-09 13:30:00,132.56,132.93,132.46,132.69,16281.0,114.5096,114.8292,114.4232,114.6219,16281.0
2018-02-09 13:35:00,132.55,132.68,131.81,132.15,23733.0,114.501,114.6133,113.8617,114.1554,23733.0
2018-02-09 13:40:00,132.11,132.88,132.09,132.86,19379.0,114.1209,114.786,114.1036,114.7688,19379.0
2018-02-09 13:45:00,132.88,133.67,132.83,133.65,20646.0,114.786,115.4685,114.7428,115.4512,20646.0
2018-02-09 13:50:00,133.59,134.19,133.5,133.87,12255.0,115.3994,115.9177,115.3216,115.6412,12255.0
2018-02-09 13:55:00,134.09,134.59,133.92,133.92,20584.0,115.8313,116.2632,115.6844,115.6844,20584.0
2018-02-09 14:00:00,134.05,136.0,134.04,135.03,29812.0,115.7967,117.4812,115.7881,116.6433,29812.0
2018-02-09 14:05:00,135.04,135.39,134.71,135.28,18077.0,116.6519,116.9543,116.3668,116.8592,18077.0
2018-02-09 14:10:00,135.38,135.93,135.04,135.52,14891.0,116.9456,117.4207,116.6519,117.0666,14891.0
2018-02-09 14:15:00,135.64,136.23,135.35,135.86,22192.0,117.1702,117.6799,116.9197,117.3603,22192.0
2018-02-09 14:20:00,135.78,136.71,135.68,136.71,19200.0,117.2911,118.0945,117.2048,118.0945,19200.0
2018-02-09 14:25:00,136.77,137.11,135.51,135.55,23421.0,118.1463,118.44,117.0579,117.0925,23421.0
2018-02-09 14:30:00,135.65,136.0,135.43,135.53,19446.0,117.1789,117.4812,116.9888,117.0752,19446.0
2018-02-09 14:35:00,135.6,136.27,135.34,136.27,20854.0,117.1357,117.7144,116.9111,117.7144,20854.0
2018-02-09 14:40:00,136.21,136.63,135.84,136.29,27092.0,117.6626,118.0254,117.343,117.7317,27092.0
2018-02-09 14:45:00,136.29,136.68,136.04,136.33,21290.0,117.7317,118.0686,117.5157,117.7663,21290.0
2018-02-09 14:50:00,136.33,137.03,136.31,136.5,13636.0,117.7663,118.3709,117.749,117.9131,13636.0
2018-02-09 14:55:00,136.41,136.53,136.08,136.24,12796.0,117.8354,117.939,117.5503,117.6885,12796.0
2018-02-09 15:00:00,136.2,136.22,135.42,135.63,21788.0,117.654,117.6712,116.9802,117.1616,21788.0
2018-02-09 15:05:00,135.55,135.74,135.01,135.1,16721.0,117.0925,117.2566,116.626,116.7037,16721.0
2018-02-09 15:10:00,135.33,135.87,134.97,135.87,15540.0,116.9024,117.3689,116.5914,117.3689,15540.0
2018-02-09 15:15:00,136.01,136.52,135.85,136.35,21724.0,117.4898,117.9304,117.3516,117.7835,21724.0
2018-02-09 15:20:00,136.49,136.95,136.41,136.41,18043.0,117.9045,118.3018,117.8354,117.8354,18043.0
2018-02-09 15:25:00,136.48,137.33,136.24,137.02,17691.0,117.8958,118.6301,117.6885,118.3623,17691.0
2018-02-09 15:30:00,137.02,137.4,136.69,137.17,19485.0,118.3623,118.6906,118.0772,118.4919,19485.0
2018-02-09 15:35:00,137.15,137.37,136.74,137.22,24249.0,118.4746,118.6646,118.1204,118.5351,24249.0
2018-02-09 15:40:00,137.19,137.89,137.07,137.74,26319.0,118.5092,119.1138,118.4055,118.9843,26319.0
2018-02-09 15:45:00,137.82,139.19,137.82,138.5,94373.0,119.0534,120.2368,119.0534,119.6408,94373.0
2018-02-09 15:50:00,138.56,139.49,138.51,139.06,88469.0,119.6926,120.496,119.6494,120.1245,88469.0
2018-02-09 15:55:00,139.06,139.06,137.95,138.22,111271.0,120.1245,120.1245,119.1657,119.3989,111271.0
2018-02-12 09:30:00,139.25,140.21,139.14,139.74,49026.0,120.2886,121.1179,120.1936,120.7119,49026.0
2018-02-12 09:35:00,139.91,140.79,139.75,140.29,25034.0,120.8588,121.6189,120.7206,121.187,25034.0
2018-02-12 09:40:00,140.31,140.39,139.62,139.72,35883.0,121.2043,121.2734,120.6083,120.6946,35883.0
2018-02-12 09:45:00,139.74,139.83,138.61,138.61,18020.0,120.7119,120.7897,119.7358,119.7358,18020.0
2018-02-12 09:50:00,138.74,139.11,138.62,138.82,8050.0,119.8481,120.1677,119.7444,119.9172,8050.0
2018-02-12 09:55:00,138.74,139.22,138.48,138.5,8913.0,119.8481,120.2627,119.6235,119.6408,8913.0
2018-02-12 10:00:00,138.5,139.19,138.39,139.12,9811.0,119.6408,120.2368,119.5458,120.1763,9811.0
2018-02-12 10:05:00,139.11,139.28,138.75,138.75,7854.0,120.1677,120.3146,119.8567,119.8567,7854.0
2018-02-12 10:10:00,138.73,138.73,138.24,138.47,7271.0,119.8395,119.8395,119.4162,119.6149,7271.0
2018-02-12 10:15:00,138.59,138.74,138.09,138.27,33729.0,119.7185,119.8481,119.2866,119.4421,33729.0
2018-02-12 10:20:00,138.27,138.48,137.85,137.91,7599.0,119.4421,119.6235,119.0793,119.1311,7599.0
2018-02-12 10:25:00,137.89,138.27,137.8,138.1,11340.0,119.1138,119.4421,119.0361,119.2952,11340.0
2018-02-12 10:30:00,138.12,138.17,137.53,138.17,8734.0,119.3125,119.3557,118.8029,119.3557,8734.0
2018-02-12 10:35:00,138.26,138.4,138.04,138.04,16217.0,119.4335,119.5544,119.2434,119.2434,16217.0
2018-02-12 10:40:00,137.99,138.15,137.64,137.77,10313.0,119.2002,119.3384,118.8979,119.0102,10313.0
2018-02-12 10:45:00,137.61,138.24,137.47,138.23,6660.0,118.872,119.4162,118.751,119.4075,6660.0
2018-02-12 10:50:00,138.32,138.34,137.67,137.84,9206.0,119.4853,119.5026,118.9238,119.0706,9206.0
2018-02-12 10:55:00,137.94,138.58,137.93,138.58,6410.0,119.157,119.7099,119.1484,119.7099,6410.0
2018-02-12 11:00:00,138.54,138.59,137.77,138.2,18619.0,119.6753,119.7185,119.0102,119.3816,18619.0
2018-02-12 11:05:00,138.21,138.53,138.14,138.43,13155.0,119.3903,119.6667,119.3298,119.5803,13155.0
2018-02-12 11:10:00,138.36,138.97,138.34,138.84,20232.0,119.5198,120.0468,119.5026,119.9345,20232.0
2018-02-12 11:15:00,138.93,139.06,138.48,138.99,15001.0,120.0122,120.1245,119.6235,120.0641,15001.0
2018-02-12 11:20:00,138.97,139.11,138.87,139.07,9560.0,120.0468,120.1677,119.9604,120.1332,9560.0
2018-02-12 11:25:00,139.03,139.21,138.95,139.11,10984.0,120.0986,120.2541,120.0295,120.1677,10984.0
2018-02-12 11:30:00,139.18,139.34,138.98,139.31,10734.0,120.2282,120.3664,120.0554,120.3405,10734.0
2018-02-12 11:35:00,139.31,139.35,139.11,139.27,7693.0,120.3405,120.375,120.1677,120.3059,7693.0
2018-02-12 11:40:00,139.29,139.33,139.0,139.06,12060.0,120.3232,120.3578,120.0727,120.1245,12060.0
2018-02-12 11:45:00,138.98,139.26,138.98,139.19,13587.0,120.0554,120.2973,120.0554,120.2368,13587.0
2018-02-12 11:50:00,139.22,139.26,138.95,139.19,18295.0,120.2627,120.2973,120.0295,120.2368,18295.0
2018-02-12 11:55:00,139.26,139.47,139.05,139.47,15319.0,120.2973,120.4787,120.1159,120.4787,15319.0
2018-02-12 12:00:00,139.53,139.66,139.33,139.56,29268.0,120.5305,120.6428,120.3578,120.5564,29268.0
2018-02-12 12:05:00,139.47,139.68,139.31,139.55,11700.0,120.4787,120.6601,120.3405,120.5478,11700.0
2018-02-12 12:10:00,139.55,139.77,139.42,139.74,9900.0,120.5478,120.7378,120.4355,120.7119,9900.0
2018-02-12 12:15:00,139.79,139.99,139.63,139.8,8306.0,120.7551,120.9279,120.6169,120.7638,8306.0
2018-02-12 12:20:00,139.86,139.92,139.6,139.92,6437.0,120.8156,120.8674,120.591,120.8674,6437.0
2018-02-12 12:25:00,139.9,139.9,139.73,139.81,9943.0,120.8501,120.8501,120.7033,120.7724,9943.0
2018-02-12 12:30:00,139.73,139.78,139.44,139.71,4900.0,120.7033,120.7465,120.4528,120.686,4900.0
2018-02-12 12:35:00,139.71,139.76,139.54,139.76,5940.0,120.686,120.7292,120.5392,120.7292,5940.0
2018-02-12 12:40:00,139.76,139.93,139.68,139.79,6403.0,120.7292,120.8761,120.6601,120.7551,6403.0
2018-02-12 12:45:00,139.87,140.04,139.74,139.74,5261.0,120.8242,120.9711,120.7119,120.7119,5261.0
2018-02-12 12:50:00,139.74,140.11,139.74,140.03,11100.0,120.7119,121.0315,120.7119,120.9624,11100.0
2018-02-12 12:55:00,139.94,139.96,139.73,139.84,3871.0,120.8847,120.902,120.7033,120.7983,3871.0
2018-02-12 13:00:00,139.85,140.23,139.85,140.13,7636.0,120.8069,121.1352,120.8069,121.0488,7636.0
2018-02-12 13:05:00,140.08,140.08,139.73,139.73,3300.0,121.0056,121.0056,120.7033,120.7033,3300.0
2018-02-12 13:10:00,139.72,140.06,139.72,140.02,7020.0,120.6946,120.9884,120.6946,120.9538,7020.0
2018-02-12 13:15:00,139.96,140.01,139.79,139.8,13225.0,120.902,120.9452,120.7551,120.7638,13225.0
2018-02-12 13:20:00,139.74,140.06,139.65,139.97,5852.0,120.7119,120.9884,120.6342,120.9106,5852.0
2018-02-12 13:25:00,139.97,140.12,139.74,139.88,23206.0,120.9106,121.0402,120.7119,120.8329,23206.0
2018-02-12 13:30:00,139.85,140.02,139.75,139.75,7062.0,120.8069,120.9538,120.7206,120.7206,7062.0
2018-02-12 13:35:00,139.72,139.81,139.55,139.77,5601.0,120.6946,120.7724,120.5478,120.7378,5601.0
2018-02-12 13:40:00,139.79,139.97,139.7,139.79,10615.0,120.7551,120.9106,120.6774,120.7551,10615.0
2018-02-12 13:45:00,139.77,139.98,139.72,139.92,10031.0,120.7378,120.9192,120.6946,120.8674,10031.0
2018-02-12 13:50:00,139.97,140.69,139.94,140.69,17031.0,120.9106,121.5326,120.8847,121.5326,17031.0
2018-02-12 13:55:00,140.7,140.93,140.61,140.7,12874.0,121.5412,121.7399,121.4635,121.5412,12874.0
2018-02-12 14:00:00,140.69,140.76,140.49,140.59,12097.0,121.5326,121.593,121.3598,121.4462,12097.0
2018-02-12 14:05:00,140.59,140.61,139.84,139.84,12295.0,121.4462,121.4635,120.7983,120.7983,12295.0
2018-02-12 14:10:00,139.82,139.95,139.52,139.52,22970.0,120.781,120.8933,120.5219,120.5219,22970.0
2018-02-12 14:15:00,139.54,139.61,139.26,139.34,32025.0,120.5392,120.5996,120.2973,120.3664,32025.0
2018-02-12 14:20:00,139.4,139.93,139.34,139.69,16140.0,120.4182,120.8761,120.3664,120.6687,16140.0
2018-02-12 14:25:00,139.75,139.95,139.61,139.92,16049.0,120.7206,120.8933,120.5996,120.8674,16049.0
2018-02-12 14:30:00,139.91,140.18,139.86,139.92,14226.0,120.8588,121.092,120.8156,120.8674,14226.0
2018-02-12 14:35:00,139.97,140.23,139.93,140.11,15657.0,120.9106,121.1352,120.8761,121.0315,15657.0
2018-02-12 14:40:00,140.15,140.31,139.92,139.92,25360.0,121.0661,121.2043,120.8674,120.8674,25360.0
2018-02-12 14:45:00,139.88,139.94,139.69,139.7,13854.0,120.8329,120.8847,120.6687,120.6774,13854.0
2018-02-12 14:50:00,139.69,139.74,139.47,139.74,20732.0,120.6687,120.7119,120.4787,120.7119,20732.0
2018-02-12 14:55:00,139.68,140.08,139.66,140.02,16476.0,120.6601,121.0056,120.6428,120.9538,16476.0
2018-02-12 15:00:00,140.01,140.24,139.92,140.16,18673.0,120.9452,121.1438,120.8674,121.0747,18673.0
2018-02-12 15:05:00,140.12,140.26,140.12,140.12,8020.0,121.0402,121.1611,121.0402,121.0402,8020.0
2018-02-12 15:10:00,140.12,140.58,140.08,140.52,14263.0,121.0402,121.4375,121.0056,121.3857,14263.0
2018-02-12 15:15:00,140.49,140.72,140.46,140.66,19059.0,121.3598,121.5585,121.3339,121.5067,19059.0
2018-02-12 15:20:00,140.67,140.85,140.67,140.69,58915.0,121.5153,121.6708,121.5153,121.5326,58915.0
2018-02-12 15:25:00,140.65,140.68,140.24,140.43,22579.0,121.498,121.5239,121.1438,121.308,22579.0
2018-02-12 15:30:00,140.45,140.62,140.01,140.16,30635.0,121.3252,121.4721,120.9452,121.0747,30635.0
2018-02-12 15:35:00,140.17,140.17,139.61,139.87,21720.0,121.0834,121.0834,120.5996,120.8242,21720.0
2018-02-12 15:40:00,139.94,140.25,139.88,140.23,35173.0,120.8847,121.1525,120.8329,121.1352,35173.0
2018-02-12 15:45:00,140.15,140.17,139.14,139.59,49683.0,121.0661,121.0834,120.1936,120.5824,49683.0
2018-02-12 15:50:00,139.57,140.23,139.47,139.89,55798.0,120.5651,121.1352,120.4787,120.8415,55798.0
2018-02-12 15:55:00,139.9,140.06,139.7,139.9,79120.0,120.8501,120.9884,120.6774,120.8501,79120.0
2018-02-13 09:30:00,138.95,139.6,137.72,137.72,68165.0,120.0295,120.591,118.967,118.967,68165.0
2018-02-13 09:35:00,137.86,138.92,137.36,138.91,10799.0,119.0879,120.0036,118.656,119.9949,10799.0
2018-02-13 09:40:00,138.76,139.63,138.65,139.63,10973.0,119.8654,120.6169,119.7703,120.6169,10973.0
2018-02-13 09:45:00,139.72,139.8,138.45,138.45,13095.0,120.6946,120.7638,119.5976,119.5976,13095.0
2018-02-13 09:50:00,138.62,138.96,138.58,138.87,23058.0,119.7444,120.0381,119.7099,119.9604,23058.0
2018-02-13 09:55:00,138.84,138.84,137.99,138.31,28450.0,119.9345,119.9345,119.2002,119.4766,28450.0
2018-02-13 10:00:00,138.2,138.58,137.96,138.35,31355.0,119.3816,119.7099,119.1743,119.5112,31355.0
2018-02-13 10:05:00,138.3,138.48,137.62,137.87,14154.0,119.468,119.6235,118.8806,119.0966,14154.0
2018-02-13 10:10:00,137.94,138.51,137.8,138.44,9900.0,119.157,119.6494,119.0361,119.5889,9900.0
2018-02-13 10:15:00,138.42,138.59,138.22,138.4,9198.0,119.5717,119.7185,119.3989,119.5544,9198.0
2018-02-13 10:20:00,138.47,139.0,138.45,138.94,9339.0,119.6149,120.0727,119.5976,120.0209,9339.0
2018-02-13 10:25:00,138.85,139.02,138.69,138.97,27210.0,119.9431,120.09,119.8049,120.0468,27210.0
2018-02-13 10:30:00,138.91,138.94,138.4,138.41,12786.0,119.9949,120.0209,119.5544,119.563,12786.0
2018-02-13 10:35:00,138.39,138.71,138.27,138.64,20321.0,119.5458,119.8222,119.4421,119.7617,20321.0
2018-02-13 10:40:00,138.69,138.94,138.65,138.71,6900.0,119.8049,120.0209,119.7703,119.8222,6900.0
2018-02-13 10:45:00,138.68,139.22,138.67,138.93,10800.0,119.7963,120.2627,119.7876,120.0122,10800.0
2018-02-13 10:50:00,139.16,139.36,138.95,139.27,8485.0,120.2109,120.3837,120.0295,120.3059,8485.0
2018-02-13 10:55:00,139.24,139.48,139.15,139.3,14339.0,120.28,120.4873,120.2023,120.3318,14339.0
2018-02-13 11:00:00,139.28,139.29,138.9,138.94,11998.0,120.3146,120.3232,119.9863,120.0209,11998.0
2018-02-13 11:05:00,138.87,139.24,138.59,139.12,69219.0,119.9604,120.28,119.7185,120.1763,69219.0
2018-02-13 11:10:00,139.19,139.52,139.16,139.51,18329.0,120.2368,120.5219,120.2109,120.5132,18329.0
2018-02-13 11:15:00,139.49,139.62,139.15,139.26,13574.0,120.496,120.6083,120.2023,120.2973,13574.0
2018-02-13 11:20:00,139.34,139.55,139.05,139.55,9604.0,120.3664,120.5478,120.1159,120.5478,9604.0
2018-02-13 11:25:00,139.55,139.65,139.31,139.46,8890.0,120.5478,120.6342,120.3405,120.4701,8890.0
2018-02-13 11:30:00,139.54,139.76,139.37,139.41,6670.0,120.5392,120.7292,120.3923,120.4269,6670.0
2018-02-13 11:35:00,139.45,139.55,139.18,139.44,9865.0,120.4614,120.5478,120.2282,120.4528,9865.0
2018-02-13 11:40:00,139.36,139.56,139.36,139.56,1832.0,120.3837,120.5564,120.3837,120.5564,1832.0
2018-02-13 11:45:00,139.44,139.7,139.44,139.6,10032.0,120.4528,120.6774,120.4528,120.591,10032.0
2018-02-13 11:50:00,139.59,139.64,139.34,139.48,14258.0,120.5824,120.6255,120.3664,120.4873,14258.0
2018-02-13 11:55:00,139.44,139.75,139.42,139.53,5742.0,120.4528,120.7206,120.4355,120.5305,5742.0
2018-02-13 12:00:00,139.52,139.68,139.46,139.6,1901.0,120.5219,120.6601,120.4701,120.591,1901.0
2018-02-13 12:05:00,139.54,139.76,139.54,139.66,4901.0,120.5392,120.7292,120.5392,120.6428,4901.0
2018-02-13 12:10:00,139.64,139.92,139.64,139.91,2743.0,120.6255,120.8674,120.6255,120.8588,2743.0
2018-02-13 12:15:00,140.0,140.0,139.75,139.76,10250.0,120.9365,120.9365,120.7206,120.7292,10250.0
2018-02-13 12:20:00,139.72,139.85,139.62,139.62,3911.0,120.6946,120.8069,120.6083,120.6083,3911.0
2018-02-13 12:25:00,139.53,139.55,139.39,139.55,5188.0,120.5305,120.5478,120.4096,120.5478,5188.0
2018-02-13 12:30:00,139.54,139.54,139.22,139.22,5661.0,120.5392,120.5392,120.2627,120.2627,5661.0
2018-02-13 12:35:00,139.24,139.34,139.02,139.17,8176.0,120.28,120.3664,120.09,120.2195,8176.0
2018-02-13 12:40:00,139.25,139.4,139.25,139.4,2809.0,120.2886,120.4182,120.2886,120.4182,2809.0
2018-02-13 12:45:00,139.36,139.57,139.35,139.57,7310.0,120.3837,120.5651,120.375,120.5651,7310.0
2018-02-13 12:50:00,139.58,139.58,139.47,139.49,10029.0,120.5737,120.5737,120.4787,120.496,10029.0
2018-02-13 12:55:00,139.47,139.57,139.38,139.44,9196.0,120.4787,120.5651,120.4009,120.4528,9196.0
2018-02-13 13:00:00,139.47,139.7,139.47,139.64,5100.0,120.4787,120.6774,120.4787,120.6255,5100.0
2018-02-13 13:05:00,139.7,139.81,139.68,139.74,3156.0,120.6774,120.7724,120.6601,120.7119,3156.0
2018-02-13 13:10:00,139.79,140.05,139.7,140.02,5897.0,120.7551,120.9797,120.6774,120.9538,5897.0
2018-02-13 13:15:00,140.1,140.37,140.04,140.3,19371.0,121.0229,121.2561,120.9711,121.1957,19371.0
2018-02-13 13:20:00,140.3,140.52,140.25,140.31,12902.0,121.1957,121.3857,121.1525,121.2043,12902.0
2018-02-13 13:25:00,140.35,140.41,140.06,140.17,6277.0,121.2389,121.2907,120.9884,121.0834,6277.0
2018-02-13 13:30:00,140.13,140.32,140.04,140.31,5398.0,121.0488,121.2129,120.9711,121.2043,5398.0
2018-02-13 13:35:00,140.34,140.66,140.25,140.6,6452.0,121.2302,121.5067,121.1525,121.4548,6452.0
2018-02-13 13:40:00,140.63,140.84,140.52,140.52,7562.0,121.4807,121.6621,121.3857,121.3857,7562.0
2018-02-13 13:45:00,140.58,140.59,140.39,140.5,4773.0,121.4375,121.4462,121.2734,121.3684,4773.0
2018-02-13 13:50:00,140.53,140.66,140.31,140.48,8204.0,121.3944,121.5067,121.2043,121.3512,8204.0
2018-02-13 13:55:00,140.44,140.44,140.25,140.34,4986.0,121.3166,121.3166,121.1525,121.2302,4986.0
2018-02-13 14:00:00,140.3,140.45,140.26,140.39,3504.0,121.1957,121.3252,121.1611,121.2734,3504.0
2018-02-13 14:05:00,140.36,140.55,140.33,140.55,4220.0,121.2475,121.4116,121.2216,121.4116,4220.0
2018-02-13 14:10:00,140.58,140.84,140.58,140.76,6472.0,121.4375,121.6621,121.4375,121.593,6472.0
2018-02-13 14:15:00,140.76,140.95,140.67,140.67,6837.0,121.593,121.7572,121.5153,121.5153,6837.0
2018-02-13 14:20:00,140.58,140.72,140.54,140.54,3395.0,121.4375,121.5585,121.403,121.403,3395.0
2018-02-13 14:25:00,140.49,140.58,140.36,140.4,4765.0,121.3598,121.4375,121.2475,121.2821,4765.0
2018-02-13 14:30:00,140.36,140.36,140.14,140.15,10401.0,121.2475,121.2475,121.0575,121.0661,10401.0
2018-02-13 14:35:00,140.15,140.27,140.15,140.16,6984.0,121.0661,121.1698,121.0661,121.0747,6984.0
2018-02-13 14:40:00,140.16,140.23,140.08,140.12,6700.0,121.0747,121.1352,121.0056,121.0402,6700.0
2018-02-13 14:45:00,140.09,140.17,140.0,140.14,12250.0,121.0143,121.0834,120.9365,121.0575,12250.0
2018-02-13 14:50:00,140.18,140.45,140.16,140.31,4228.0,121.092,121.3252,121.0747,121.2043,4228.0
2018-02-13 14:55:00,140.36,140.46,140.29,140.46,2936.0,121.2475,121.3339,121.187,121.3339,2936.0
2018-02-13 15:00:00,140.4,140.4,139.96,139.96,9923.0,121.2821,121.2821,120.902,120.902,9923.0
2018-02-13 15:05:00,139.9,140.08,139.9,140.03,8160.0,120.8501,121.0056,120.8501,120.9624,8160.0
2018-02-13 15:10:00,140.01,140.31,139.86,140.24,15450.0,120.9452,121.2043,120.8156,121.1438,15450.0
2018-02-13 15:15:00,140.23,140.23,140.08,140.15,5766.0,121.1352,121.1352,121.0056,121.0661,5766.0
2018-02-13 15:20:00,140.14,140.31,140.07,140.17,13181.0,121.0575,121.2043,120.997,121.0834,13181.0
2018-02-13 15:25:00,140.17,140.28,140.13,140.19,11850.0,121.0834,121.1784,121.0488,121.1007,11850.0
2018-02-13 15:30:00,140.17,140.47,140.14,140.47,35895.0,121.0834,121.3425,121.0575,121.3425,35895.0
2018-02-13 15:35:00,140.44,140.65,140.3,140.63,14734.0,121.3166,121.498,121.1957,121.4807,14734.0
2018-02-13 15:40:00,140.6,140.63,139.99,140.08,29078.0,121.4548,121.4807,120.9279,121.0056,29078.0
2018-02-13 15:45:00,140.0,140.26,140.0,140.26,30350.0,120.9365,121.1611,120.9365,121.1611,30350.0
2018-02-13 15:50:00,140.21,140.43,140.21,140.28,76459.0,121.1179,121.308,121.1179,121.1784,76459.0
2018-02-13 15:55:00,140.27,140.33,140.07,140.3,77399.0,121.1698,121.2216,120.997,121.1957,77399.0
2018-02-14 09:30:00,139.63,140.63,138.0,140.32,19163.0,120.6169,121.4807,119.2089,121.2129,19163.0
2018-02-14 09:35:00,140.05,140.45,139.43,139.78,13651.0,120.9797,121.3252,120.4441,120.7465,13651.0
2018-02-14 09:40:00,139.62,140.71,139.57,140.71,37523.0,120.6083,121.5498,120.5651,121.5498,37523.0
2018-02-14 09:45:00,140.66,140.89,140.18,140.76,7011.0,121.5067,121.7053,121.092,121.593,7011.0
2018-02-14 09:50:00,140.67,141.72,140.59,141.64,39460.0,121.5153,122.4223,121.4462,122.3532,39460.0
2018-02-14 09:55:00,141.66,142.1,141.53,141.66,51330.0,122.3705,122.7506,122.2582,122.3705,51330.0
2018-02-14 10:00:00,141.56,141.61,140.57,140.84,18145.0,122.2841,122.3273,121.4289,121.6621,18145.0
2018-02-14 10:05:00,140.68,140.91,140.51,140.72,41988.0,121.5239,121.7226,121.3771,121.5585,41988.0
2018-02-14 10:10:00,140.72,141.49,140.68,140.92,20662.0,121.5585,122.2236,121.5239,121.7312,20662.0
2018-02-14 10:15:00,140.95,141.43,140.95,141.36,17242.0,121.7572,122.1718,121.7572,122.1113,17242.0
2018-02-14 10:20:00,141.37,141.87,141.36,141.54,18915.0,122.12,122.5519,122.1113,122.2668,18915.0
2018-02-14 10:25:00,141.58,141.76,141.19,141.44,16872.0,122.3014,122.4569,121.9645,122.1804,16872.0
2018-02-14 10:30:00,141.46,141.8,141.43,141.67,16506.0,122.1977,122.4914,122.1718,122.3791,16506.0
2018-02-14 10:35:00,141.8,142.31,141.67,142.31,14179.0,122.4914,122.932,122.3791,122.932,14179.0
2018-02-14 10:40:00,142.38,142.38,141.78,141.82,19389.0,122.9924,122.9924,122.4741,122.5087,19389.0
2018-02-14 10:45:00,141.88,142.11,141.76,141.76,11791.0,122.5605,122.7592,122.4569,122.4569,11791.0
2018-02-14 10:50:00,141.57,141.68,141.36,141.36,10051.0,122.2927,122.3878,122.1113,122.1113,10051.0
2018-02-14 10:55:00,141.29,141.64,141.28,141.5,15240.0,122.0509,122.3532,122.0422,122.2323,15240.0
2018-02-14 11:00:00,141.47,141.64,141.17,141.17,16068.0,122.2064,122.3532,121.9472,121.9472,16068.0
2018-02-14 11:05:00,141.14,141.27,140.79,140.79,11300.0,121.9213,122.0336,121.6189,121.6189,11300.0
2018-02-14 11:10:00,140.82,141.31,140.81,141.31,11573.0,121.6449,122.0681,121.6362,122.0681,11573.0
2018-02-14 11:15:00,141.33,141.64,141.32,141.64,4506.0,122.0854,122.3532,122.0768,122.3532,4506.0
2018-02-14 11:20:00,141.65,141.65,141.28,141.48,8557.0,122.3618,122.3618,122.0422,122.215,8557.0
2018-02-14 11:25:00,141.53,141.63,141.32,141.33,6048.0,122.2582,122.3446,122.0768,122.0854,6048.0
2018-02-14 11:30:00,141.38,141.39,141.06,141.36,13339.0,122.1286,122.1372,121.8522,122.1113,13339.0
2018-02-14 11:35:00,141.28,141.59,141.02,141.59,13122.0,122.0422,122.31,121.8176,122.31,13122.0
2018-02-14 11:40:00,141.58,141.87,141.29,141.42,10855.0,122.3014,122.5519,122.0509,122.1632,10855.0
2018-02-14 11:45:00,141.38,141.53,140.96,140.96,9449.0,122.1286,122.2582,121.7658,121.7658,9449.0
2018-02-14 11:50:00,140.89,141.21,140.74,141.21,10366.0,121.7053,121.9818,121.5758,121.9818,10366.0
2018-02-14 11:55:00,141.18,141.18,140.82,140.82,8344.0,121.9558,121.9558,121.6449,121.6449,8344.0
2018-02-14 12:00:00,140.82,141.3,140.82,140.95,12678.0,121.6449,122.0595,121.6449,121.7572,12678.0
2018-02-14 12:05:00,140.92,141.07,140.83,140.95,4362.0,121.7312,121.8608,121.6535,121.7572,4362.0
2018-02-14 12:10:00,140.94,141.11,140.82,141.1,7064.0,121.7485,121.8954,121.6449,121.8867,7064.0
2018-02-14 12:15:00,141.04,141.12,140.87,140.94,3565.0,121.8349,121.904,121.6881,121.7485,3565.0
2018-02-14 12:20:00,140.94,141.37,140.94,141.23,4219.0,121.7485,122.12,121.7485,121.999,4219.0
2018-02-14 12:25:00,141.31,141.71,141.31,141.5,7112.0,122.0681,122.4137,122.0681,122.2323,7112.0
2018-02-14 12:30:00,141.44,141.44,141.22,141.27,3300.0,122.1804,122.1804,121.9904,122.0336,3300.0
2018-02-14 12:35:00,141.32,141.46,141.26,141.43,6746.0,122.0768,122.1977,122.025,122.1718,6746.0
2018-02-14 12:40:00,141.35,141.48,141.25,141.32,9160.0,122.1027,122.215,122.0163,122.0768,9160.0
2018-02-14 12:45:00,141.35,141.43,141.09,141.09,8293.0,122.1027,122.1718,121.8781,121.8781,8293.0
2018-02-14 12:50:00,141.03,141.48,141.03,141.48,10000.0,121.8263,122.215,121.8263,122.215,10000.0
2018-02-14 12:55:00,141.53,141.54,141.26,141.36,6511.0,122.2582,122.2668,122.025,122.1113,6511.0
2018-02-14 13:00:00,141.38,141.75,141.38,141.71,3846.0,122.1286,122.4482,122.1286,122.4137,3846.0
2018-02-14 13:05:00,141.72,141.88,141.67,141.67,5021.0,122.4223,122.5605,122.3791,122.3791,5021.0
2018-02-14 13:10:00,141.7,141.97,141.69,141.84,6937.0,122.405,122.6383,122.3964,122.526,6937.0
2018-02-14 13:15:00,141.83,142.06,141.83,141.94,7237.0,122.5173,122.716,122.5173,122.6124,7237.0
2018-02-14 13:20:00,141.9,142.34,141.9,142.34,6489.0,122.5778,122.9579,122.5778,122.9579,6489.0
2018-02-14 13:25:00,142.23,142.23,141.89,141.89,4431.0,122.8629,122.8629,122.5692,122.5692,4431.0
2018-02-14 13:30:00,141.93,142.18,141.93,142.03,6594.0,122.6037,122.8197,122.6037,122.6901,6594.0
2018-02-14 13:35:00,142.06,142.1,141.87,141.94,5551.0,122.716,122.7506,122.5519,122.6124,5551.0
2018-02-14 13:40:00,141.99,142.23,141.84,142.23,14577.0,122.6555,122.8629,122.526,122.8629,14577.0
2018-02-14 13:45:00,142.31,142.39,142.15,142.36,5653.0,122.932,123.0011,122.7938,122.9752,5653.0
2018-02-14 13:50:00,142.37,142.41,142.01,142.2,7509.0,122.9838,123.0184,122.6728,122.837,7509.0
2018-02-14 13:55:00,142.24,142.24,141.96,142.23,8395.0,122.8715,122.8715,122.6296,122.8629,8395.0
2018-02-14 14:00:00,142.16,142.44,142.14,142.21,7561.0,122.8024,123.0443,122.7851,122.8456,7561.0
2018-02-14 14:05:00,142.13,142.19,142.06,142.06,14936.0,122.7765,122.8283,122.716,122.716,14936.0
2018-02-14 14:10:00,142.09,142.35,142.08,142.17,5367.0,122.7419,122.9665,122.7333,122.811,5367.0
2018-02-14 14:15:00,142.17,142.24,142.05,142.12,38859.0,122.811,122.8715,122.7074,122.7678,38859.0
2018-02-14 14:20:00,142.17,142.29,141.81,141.81,16203.0,122.811,122.9147,122.5001,122.5001,16203.0
2018-02-14 14:25:00,141.8,141.84,141.52,141.68,12083.0,122.4914,122.526,122.2495,122.3878,12083.0
2018-02-14 14:30:00,141.64,142.09,141.61,141.9,140900.0,122.3532,122.7419,122.3273,122.5778,140900.0
2018-02-14 14:35:00,141.9,142.0,141.86,141.95,8816.0,122.5778,122.6642,122.5433,122.621,8816.0
2018-02-14 14:40:00,141.96,142.07,141.82,141.82,12582.0,122.6296,122.7247,122.5087,122.5087,12582.0
2018-02-14 14:45:00,141.82,141.82,141.64,141.78,7910.0,122.5087,122.5087,122.3532,122.4741,7910.0
2018-02-14 14:50:00,141.79,142.02,141.77,142.02,8530.0,122.4828,122.6815,122.4655,122.6815,8530.0
2018-02-14 14:55:00,141.97,142.09,141.84,141.91,13867.0,122.6383,122.7419,122.526,122.5864,13867.0
2018-02-14 15:00:00,141.91,142.01,141.79,141.89,36426.0,122.5864,122.6728,122.4828,122.5692,36426.0
2018-02-14 15:05:00,141.94,142.12,141.92,141.97,18834.0,122.6124,122.7678,122.5951,122.6383,18834.0
2018-02-14 15:10:00,142.0,142.05,141.73,141.9,24143.0,122.6642,122.7074,122.431,122.5778,24143.0
2018-02-14 15:15:00,141.96,142.18,141.91,142.12,12208.0,122.6296,122.8197,122.5864,122.7678,12208.0
2018-02-14 15:20:00,142.12,142.13,141.65,141.71,14831.0,122.7678,122.7765,122.3618,122.4137,14831.0
2018-02-14 15:25:00,141.7,141.89,141.68,141.74,14467.0,122.405,122.5692,122.3878,122.4396,14467.0
2018-02-14 15:30:00,141.72,141.9,141.59,141.68,25620.0,122.4223,122.5778,122.31,122.3878,25620.0
2018-02-14 15:35:00,141.7,141.88,141.58,141.85,19860.0,122.405,122.5605,122.3014,122.5346,19860.0
2018-02-14 15:40:00,141.85,141.88,141.64,141.65,24700.0,122.5346,122.5605,122.3532,122.3618,24700.0
2018-02-14 15:45:00,141.66,142.15,141.64,142.09,32064.0,122.3705,122.7938,122.3532,122.7419,32064.0
2018-02-14 15:50:00,142.05,142.28,142.05,142.14,42563.0,122.7074,122.9061,122.7074,122.7851,42563.0
2018-02-14 15:55:00,142.18,142.35,142.1,142.25,74722.0,122.8197,122.9665,122.7506,122.8801,74722.0
2018-02-15 09:30:00,143.01,143.09,142.55,142.68,41178.0,123.5367,123.6058,123.1393,123.2516,41178.0
2018-02-15 09:35:00,142.92,143.26,142.78,143.26,7767.0,123.4589,123.7526,123.338,123.7526,7767.0
2018-02-15 09:40:00,143.1,143.1,142.42,142.5,6821.0,123.6144,123.6144,123.027,123.0961,6821.0
2018-02-15 09:45:00,142.29,142.67,142.21,142.22,20405.0,122.9147,123.243,122.8456,122.8542,20405.0
2018-02-15 09:50:00,142.38,142.48,142.07,142.18,37559.0,122.9924,123.0788,122.7247,122.8197,37559.0
2018-02-15 09:55:00,142.23,142.52,142.07,142.3,40470.0,122.8629,123.1134,122.7247,122.9233,40470.0
2018-02-15 10:00:00,142.26,142.74,142.22,142.39,22053.0,122.8888,123.3034,122.8542,123.0011,22053.0
2018-02-15 10:05:00,142.3,142.37,141.91,142.04,16589.0,122.9233,122.9838,122.5864,122.6987,16589.0
2018-02-15 10:10:00,142.0,142.33,141.84,142.22,16621.0,122.6642,122.9493,122.526,122.8542,16621.0
2018-02-15 10:15:00,142.18,142.54,142.16,142.41,13731.0,122.8197,123.1307,122.8024,123.0184,13731.0
2018-02-15 10:20:00,142.5,142.68,142.22,142.38,17195.0,123.0961,123.2516,122.8542,122.9924,17195.0
2018-02-15 10:25:00,142.3,142.39,142.15,142.2,17756.0,122.9233,123.0011,122.7938,122.837,17756.0
2018-02-15 10:30:00,142.23,142.39,142.19,142.21,6966.0,122.8629,123.0011,122.8283,122.8456,6966.0
2018-02-15 10:35:00,142.26,142.31,141.93,141.93,18418.0,122.8888,122.932,122.6037,122.6037,18418.0
2018-02-15 10:40:00,141.93,141.93,141.38,141.42,6617.0,122.6037,122.6037,122.1286,122.1632,6617.0
2018-02-15 10:45:00,141.46,141.81,141.46,141.6,7671.0,122.1977,122.5001,122.1977,122.3187,7671.0
2018-02-15 10:50:00,141.58,141.79,141.49,141.53,10968.0,122.3014,122.4828,122.2236,122.2582,10968.0
2018-02-15 10:55:00,141.52,141.52,140.44,140.45,55645.0,122.2495,122.2495,121.3166,121.3252,55645.0
2018-02-15 11:00:00,140.45,140.88,140.43,140.52,14326.0,121.3252,121.6967,121.308,121.3857,14326.0
2018-02-15 11:05:00,140.65,141.2,140.64,141.2,30944.0,121.498,121.9731,121.4894,121.9731,30944.0
2018-02-15 11:10:00,141.17,141.53,141.05,141.28,8307.0,121.9472,122.2582,121.8435,122.0422,8307.0
2018-02-15 11:15:00,141.32,141.51,141.22,141.47,8138.0,122.0768,122.2409,121.9904,122.2064,8138.0
2018-02-15 11:20:00,141.54,141.69,141.23,141.31,6946.0,122.2668,122.3964,121.999,122.0681,6946.0
2018-02-15 11:25:00,141.36,141.75,141.27,141.75,16492.0,122.1113,122.4482,122.0336,122.4482,16492.0
2018-02-15 11:30:00,141.75,141.75,141.07,141.19,9758.0,122.4482,122.4482,121.8608,121.9645,9758.0
2018-02-15 11:35:00,141.27,141.36,141.02,141.27,16411.0,122.0336,122.1113,121.8176,122.0336,16411.0
2018-02-15 11:40:00,141.31,141.58,141.27,141.58,8005.0,122.0681,122.3014,122.0336,122.3014,8005.0
2018-02-15 11:45:00,141.61,141.63,141.37,141.63,6016.0,122.3273,122.3446,122.12,122.3446,6016.0
2018-02-15 11:50:00,141.61,141.75,141.53,141.68,11505.0,122.3273,122.4482,122.2582,122.3878,11505.0
2018-02-15 11:55:00,141.59,141.67,141.4,141.51,8518.0,122.31,122.3791,122.1459,122.2409,8518.0
2018-02-15 12:00:00,141.6,141.75,141.45,141.45,13494.0,122.3187,122.4482,122.1891,122.1891,13494.0
2018-02-15 12:05:00,141.49,141.7,141.42,141.65,5577.0,122.2236,122.405,122.1632,122.3618,5577.0
2018-02-15 12:10:00,141.69,141.77,141.5,141.54,4513.0,122.3964,122.4655,122.2323,122.2668,4513.0
2018-02-15 12:15:00,141.58,141.8,141.55,141.72,4806.0,122.3014,122.4914,122.2755,122.4223,4806.0
2018-02-15 12:20:00,141.78,141.96,141.76,141.93,4764.0,122.4741,122.6296,122.4569,122.6037,4764.0
2018-02-15 12:25:00,141.93,142.05,141.83,141.85,4964.0,122.6037,122.7074,122.5173,122.5346,4964.0
2018-02-15 12:30:00,141.92,142.01,141.9,141.97,2505.0,122.5951,122.6728,122.5778,122.6383,2505.0
2018-02-15 12:35:00,141.91,142.08,141.86,142.08,4781.0,122.5864,122.7333,122.5433,122.7333,4781.0
2018-02-15 12:40:00,142.11,142.11,141.81,141.81,11769.0,122.7592,122.7592,122.5001,122.5001,11769.0
2018-02-15 12:45:00,141.81,141.99,141.64,141.78,7380.0,122.5001,122.6555,122.3532,122.4741,7380.0
2018-02-15 12:50:00,141.78,141.86,141.52,141.52,4388.0,122.4741,122.5433,122.2495,122.2495,4388.0
2018-02-15 12:55:00,141.47,141.66,141.43,141.57,3928.0,122.2064,122.3705,122.1718,122.2927,3928.0
2018-02-15 13:00:00,141.72,141.9,141.7,141.77,3708.0,122.4223,122.5778,122.405,122.4655,3708.0
2018-02-15 13:05:00,141.84,141.97,141.83,141.9,3288.0,122.526,122.6383,122.5173,122.5778,3288.0
2018-02-15 13:10:00,141.88,142.12,141.88,142.09,2345.0,122.5605,122.7678,122.5605,122.7419,2345.0
2018-02-15 13:15:00,142.09,142.12,141.88,141.92,4758.0,122.7419,122.7678,122.5605,122.5951,4758.0
2018-02-15 13:20:00,141.83,141.91,141.64,141.69,7166.0,122.5173,122.5864,122.3532,122.3964,7166.0
2018-02-15 13:25:00,141.7,141.77,141.48,141.54,4660.0,122.405,122.4655,122.215,122.2668,4660.0
2018-02-15 13:30:00,141.54,141.54,141.23,141.33,14449.0,122.2668,122.2668,121.999,122.0854,14449.0
2018-02-15 13:35:00,141.31,141.52,141.31,141.44,10676.0,122.0681,122.2495,122.0681,122.1804,10676.0
2018-02-15 13:40:00,141.44,141.6,141.29,141.56,9845.0,122.1804,122.3187,122.0509,122.2841,9845.0
2018-02-15 13:45:00,141.6,141.69,141.46,141.64,7659.0,122.3187,122.3964,122.1977,122.3532,7659.0
2018-02-15 13:50:00,141.59,141.63,141.49,141.54,4084.0,122.31,122.3446,122.2236,122.2668,4084.0
2018-02-15 13:55:00,141.55,141.67,141.32,141.67,6906.0,122.2755,122.3791,122.0768,122.3791,6906.0
2018-02-15 14:00:00,141.69,141.77,141.54,141.77,8731.0,122.3964,122.4655,122.2668,122.4655,8731.0
2018-02-15 14:05:00,141.78,142.02,141.77,141.95,6239.0,122.4741,122.6815,122.4655,122.621,6239.0
2018-02-15 14:10:00,141.95,142.0,141.87,142.0,2110.0,122.621,122.6642,122.5519,122.6642,2110.0
2018-02-15 14:15:00,142.03,142.25,141.97,142.01,7612.0,122.6901,122.8801,122.6383,122.6728,7612.0
2018-02-15 14:20:00,142.04,142.08,141.96,142.02,2627.0,122.6987,122.7333,122.6296,122.6815,2627.0
2018-02-15 14:25:00,142.02,142.24,142.0,142.24,5258.0,122.6815,122.8715,122.6642,122.8715,5258.0
2018-02-15 14:30:00,142.25,142.26,142.13,142.16,4808.0,122.8801,122.8888,122.7765,122.8024,4808.0
2018-02-15 14:35:00,142.18,142.25,142.14,142.22,4764.0,122.8197,122.8801,122.7851,122.8542,4764.0
2018-02-15 14:40:00,142.26,142.38,142.16,142.35,14485.0,122.8888,122.9924,122.8024,122.9665,14485.0
2018-02-15 14:45:00,142.37,142.37,142.09,142.19,5187.0,122.9838,122.9838,122.7419,122.8283,5187.0
2018-02-15 14:50:00,142.16,142.19,141.71,141.71,8653.0,122.8024,122.8283,122.4137,122.4137,8653.0
2018-02-15 14:55:00,141.74,141.89,141.74,141.84,9180.0,122.4396,122.5692,122.4396,122.526,9180.0
2018-02-15 15:00:00,141.8,142.2,141.8,142.18,4453.0,122.4914,122.837,122.4914,122.8197,4453.0
2018-02-15 15:05:00,142.24,142.28,142.13,142.22,9794.0,122.8715,122.9061,122.7765,122.8542,9794.0
2018-02-15 15:10:00,142.22,142.27,142.06,142.21,7824.0,122.8542,122.8974,122.716,122.8456,7824.0
2018-02-15 15:15:00,142.22,142.29,142.19,142.26,29385.0,122.8542,122.9147,122.8283,122.8888,29385.0
2018-02-15 15:20:00,142.29,142.43,142.29,142.33,9347.0,122.9147,123.0356,122.9147,122.9493,9347.0
2018-02-15 15:25:00,142.37,142.39,142.13,142.13,9050.0,122.9838,123.0011,122.7765,122.7765,9050.0
2018-02-15 15:30:00,142.16,142.21,141.96,141.96,13196.0,122.8024,122.8456,122.6296,122.6296,13196.0
2018-02-15 15:35:00,141.83,141.96,141.77,141.85,18664.0,122.5173,122.6296,122.4655,122.5346,18664.0
2018-02-15 15:40:00,141.81,141.86,141.6,141.6,32988.0,122.5001,122.5433,122.3187,122.3187,32988.0
2018-02-15 15:45:00,141.58,141.94,141.57,141.88,36258.0,122.3014,122.6124,122.2927,122.5605,36258.0
2018-02-15 15:50:00,141.88,142.05,141.87,141.98,28241.0,122.5605,122.7074,122.5519,122.6469,28241.0
2018-02-15 15:55:00,141.98,142.42,141.98,142.42,62071.0,122.6469,123.027,122.6469,123.027,62071.0
2018-02-16 09:30:00,142.0,142.22,141.76,142.18,59942.0,122.6642,122.8542,122.4569,122.8197,59942.0
2018-02-16 09:35:00,142.24,142.87,142.24,142.71,8494.0,122.8715,123.4157,122.8715,123.2775,8494.0
2018-02-16 09:40:00,142.71,143.08,142.71,142.89,18965.0,123.2775,123.5971,123.2775,123.433,18965.0
2018-02-16 09:45:00,142.76,143.25,142.46,142.98,14080.0,123.3207,123.744,123.0615,123.5107,14080.0
2018-02-16 09:50:00,142.96,143.32,142.77,143.24,8284.0,123.4935,123.8044,123.3293,123.7353,8284.0
2018-02-16 09:55:00,143.33,143.42,142.53,142.61,6623.0,123.8131,123.8908,123.122,123.1911,6623.0
2018-02-16 10:00:00,142.47,142.73,142.44,142.65,11237.0,123.0702,123.2948,123.0443,123.2257,11237.0
2018-02-16 10:05:00,142.73,143.26,142.67,143.06,27349.0,123.2948,123.7526,123.243,123.5798,27349.0
2018-02-16 10:10:00,142.93,143.02,142.36,142.72,12107.0,123.4676,123.5453,122.9752,123.2861,12107.0
2018-02-16 10:15:00,142.73,142.89,142.53,142.78,8560.0,123.2948,123.433,123.122,123.338,8560.0
2018-02-16 10:20:00,142.75,143.14,142.74,143.05,10261.0,123.3121,123.649,123.3034,123.5712,10261.0
2018-02-16 10:25:00,143.11,143.21,142.81,142.95,15294.0,123.623,123.7094,123.3639,123.4848,15294.0
2018-02-16 10:30:00,143.0,143.13,142.89,142.92,7857.0,123.528,123.6403,123.433,123.4589,7857.0
2018-02-16 10:35:00,142.97,143.05,142.77,142.77,3880.0,123.5021,123.5712,123.3293,123.3293,3880.0
2018-02-16 10:40:00,142.83,142.98,142.74,142.93,5841.0,123.3812,123.5107,123.3034,123.4676,5841.0
2018-02-16 10:45:00,142.93,143.22,142.85,143.09,34523.0,123.4676,123.7181,123.3984,123.6058,34523.0
2018-02-16 10:50:00,143.07,143.32,143.05,143.32,6093.0,123.5885,123.8044,123.5712,123.8044,6093.0
2018-02-16 10:55:00,143.21,143.35,143.03,143.09,7795.0,123.7094,123.8304,123.5539,123.6058,7795.0
2018-02-16 11:00:00,143.18,143.31,142.97,143.21,5975.0,123.6835,123.7958,123.5021,123.7094,5975.0
2018-02-16 11:05:00,143.25,143.49,143.25,143.45,4647.0,123.744,123.9513,123.744,123.9167,4647.0
2018-02-16 11:10:00,143.49,143.67,143.46,143.64,8010.0,123.9513,124.1068,123.9254,124.0809,8010.0
2018-02-16 11:15:00,143.67,143.86,143.52,143.74,6448.0,124.1068,124.2709,123.9772,124.1673,6448.0
2018-02-16 11:20:00,143.73,143.73,143.5,143.5,2000.0,124.1586,124.1586,123.9599,123.9599,2000.0
2018-02-16 11:25:00,143.46,143.58,143.44,143.44,5252.0,123.9254,124.029,123.9081,123.9081,5252.0
2018-02-16 11:30:00,143.49,143.62,143.4,143.4,6872.0,123.9513,124.0636,123.8736,123.8736,6872.0
2018-02-16 11:35:00,143.37,143.37,143.15,143.33,10387.0,123.8476,123.8476,123.6576,123.8131,10387.0
2018-02-16 11:40:00,143.28,143.49,143.28,143.35,3124.0,123.7699,123.9513,123.7699,123.8304,3124.0
2018-02-16 11:45:00,143.4,143.51,143.33,143.39,3952.0,123.8736,123.9686,123.8131,123.8649,3952.0
2018-02-16 11:50:00,143.42,143.43,143.06,143.06,7728.0,123.8908,123.8995,123.5798,123.5798,7728.0
2018-02-16 11:55:00,143.06,143.55,143.06,143.49,11221.0,123.5798,124.0031,123.5798,123.9513,11221.0
2018-02-16 12:00:00,143.37,143.47,143.26,143.33,2583.0,123.8476,123.934,123.7526,123.8131,2583.0
2018-02-16 12:05:00,143.28,143.37,143.23,143.27,3297.0,123.7699,123.8476,123.7267,123.7613,3297.0
2018-02-16 12:10:00,143.33,143.75,143.33,143.48,10523.0,123.8131,124.1759,123.8131,123.9427,10523.0
2018-02-16 12:15:00,143.53,143.66,143.46,143.5,6199.0,123.9859,124.0981,123.9254,123.9599,6199.0
2018-02-16 12:20:00,143.5,143.5,143.22,143.22,1418.0,123.9599,123.9599,123.7181,123.7181,1418.0
2018-02-16 12:25:00,143.22,143.32,143.07,143.11,12367.0,123.7181,123.8044,123.5885,123.623,12367.0
2018-02-16 12:30:00,143.13,143.71,143.12,143.71,8248.0,123.6403,124.1413,123.6317,124.1413,8248.0
2018-02-16 12:35:00,143.74,144.07,143.68,143.93,6814.0,124.1673,124.4523,124.1154,124.3314,6814.0
2018-02-16 12:40:00,143.88,143.93,143.67,143.67,2300.0,124.2882,124.3314,124.1068,124.1068,2300.0
2018-02-16 12:45:00,143.66,143.81,143.66,143.69,3254.0,124.0981,124.2277,124.0981,124.1241,3254.0
2018-02-16 12:50:00,143.64,143.64,142.97,143.12,16991.0,124.0809,124.0809,123.5021,123.6317,16991.0
2018-02-16 12:55:00,143.12,143.29,142.96,143.25,4900.0,123.6317,123.7785,123.4935,123.744,4900.0
2018-02-16 13:00:00,143.3,143.45,143.27,143.27,3516.0,123.7872,123.9167,123.7613,123.7613,3516.0
2018-02-16 13:05:00,143.19,143.19,142.83,142.92,14426.0,123.6921,123.6921,123.3812,123.4589,14426.0
2018-02-16 13:10:00,142.93,142.93,142.66,142.72,6298.0,123.4676,123.4676,123.2343,123.2861,6298.0
2018-02-16 13:15:00,142.73,142.86,142.6,142.62,5214.0,123.2948,123.4071,123.1825,123.1998,5214.0
2018-02-16 13:20:00,142.62,142.98,142.58,142.84,5905.0,123.1998,123.5107,123.1652,123.3898,5905.0
2018-02-16 13:25:00,142.91,142.98,142.73,142.78,4734.0,123.4503,123.5107,123.2948,123.338,4734.0
2018-02-16 13:30:00,142.72,142.86,142.5,142.86,5915.0,123.2861,123.4071,123.0961,123.4071,5915.0
2018-02-16 13:35:00,142.98,143.12,142.85,142.85,90156.0,123.5107,123.6317,123.3984,123.3984,90156.0
2018-02-16 13:40:00,142.84,143.18,142.81,143.1,8000.0,123.3898,123.6835,123.3639,123.6144,8000.0
2018-02-16 13:45:00,143.0,143.26,142.76,143.1,6710.0,123.528,123.7526,123.3207,123.6144,6710.0
2018-02-16 13:50:00,143.18,143.26,143.09,143.26,3669.0,123.6835,123.7526,123.6058,123.7526,3669.0
2018-02-16 13:55:00,143.04,143.29,142.99,143.16,5828.0,123.5626,123.7785,123.5194,123.6662,5828.0
2018-02-16 14:00:00,143.19,143.34,143.06,143.06,22847.0,123.6921,123.8217,123.5798,123.5798,22847.0
2018-02-16 14:05:00,142.94,143.11,142.71,142.71,15109.0,123.4762,123.623,123.2775,123.2775,15109.0
2018-02-16 14:10:00,142.77,142.93,142.48,142.48,4901.0,123.3293,123.4676,123.0788,123.0788,4901.0
2018-02-16 14:15:00,142.52,142.6,142.26,142.42,10889.0,123.1134,123.1825,122.8888,123.027,10889.0
2018-02-16 14:20:00,142.41,142.41,142.05,142.05,10313.0,123.0184,123.0184,122.7074,122.7074,10313.0
2018-02-16 14:25:00,142.17,142.49,142.1,142.44,6390.0,122.811,123.0875,122.7506,123.0443,6390.0
2018-02-16 14:30:00,142.33,142.72,142.26,142.72,4258.0,122.9493,123.2861,122.8888,123.2861,4258.0
2018-02-16 14:35:00,142.77,142.89,142.68,142.79,5827.0,123.3293,123.433,123.2516,123.3466,5827.0
2018-02-16 14:40:00,142.83,142.83,142.56,142.56,3419.0,123.3812,123.3812,123.1479,123.1479,3419.0
2018-02-16 14:45:00,142.63,142.76,142.43,142.76,5057.0,123.2084,123.3207,123.0356,123.3207,5057.0
2018-02-16 14:50:00,142.72,142.76,142.42,142.76,9433.0,123.2861,123.3207,123.027,123.3207,9433.0
2018-02-16 14:55:00,142.72,143.07,142.72,143.02,10413.0,123.2861,123.5885,123.2861,123.5453,10413.0
2018-02-16 15:00:00,143.1,143.25,142.98,143.07,7787.0,123.6144,123.744,123.5107,123.5885,7787.0
2018-02-16 15:05:00,143.12,143.41,143.11,143.38,5009.0,123.6317,123.8822,123.623,123.8563,5009.0
2018-02-16 15:10:00,143.37,143.52,143.19,143.19,8197.0,123.8476,123.9772,123.6921,123.6921,8197.0
2018-02-16 15:15:00,143.15,143.21,142.92,143.0,6126.0,123.6576,123.7094,123.4589,123.528,6126.0
2018-02-16 15:20:00,143.05,143.08,142.68,142.74,8386.0,123.5712,123.5971,123.2516,123.3034,8386.0
2018-02-16 15:25:00,142.68,143.08,142.62,142.93,10019.0,123.2516,123.5971,123.1998,123.4676,10019.0
2018-02-16 15:30:00,142.85,142.95,142.53,142.62,12900.0,123.3984,123.4848,123.122,123.1998,12900.0
2018-02-16 15:35:00,142.64,142.7,142.47,142.62,17282.0,123.217,123.2689,123.0702,123.1998,17282.0
2018-02-16 15:40:00,142.55,142.55,142.3,142.36,14240.0,123.1393,123.1393,122.9233,122.9752,14240.0
2018-02-16 15:45:00,142.42,143.0,142.34,142.76,35399.0,123.027,123.528,122.9579,123.3207,35399.0
2018-02-16 15:50:00,142.78,142.98,142.73,142.82,28007.0,123.338,123.5107,123.2948,123.3725,28007.0
2018-02-16 15:55:00,142.85,142.86,142.57,142.65,91237.0,123.3984,123.4071,123.1566,123.2257,91237.0
2018-02-20 09:30:00,141.71,141.98,140.57,140.87,66828.0,122.4137,122.6469,121.4289,121.6881,66828.0
2018-02-20 09:35:00,140.87,141.2,140.57,140.86,46173.0,121.6881,121.9731,121.4289,121.6794,46173.0
2018-02-20 09:40:00,141.0,141.39,140.47,140.48,34945.0,121.8004,122.1372,121.3425,121.3512,34945.0
2018-02-20 09:45:00,140.47,140.88,140.14,140.64,26860.0,121.3425,121.6967,121.0575,121.4894,26860.0
2018-02-20 09:50:00,140.82,140.86,139.75,139.75,7408.0,121.6449,121.6794,120.7206,120.7206,7408.0
2018-02-20 09:55:00,139.9,140.23,139.79,140.23,16979.0,120.8501,121.1352,120.7551,121.1352,16979.0
2018-02-20 10:00:00,140.14,140.21,139.65,139.91,12247.0,121.0575,121.1179,120.6342,120.8588,12247.0
2018-02-20 10:05:00,139.91,140.18,139.73,140.13,29148.0,120.8588,121.092,120.7033,121.0488,29148.0
2018-02-20 10:10:00,140.2,140.48,140.18,140.33,12846.0,121.1093,121.3512,121.092,121.2216,12846.0
2018-02-20 10:15:00,140.24,140.24,139.86,140.19,14128.0,121.1438,121.1438,120.8156,121.1007,14128.0
2018-02-20 10:20:00,140.09,140.1,139.72,139.84,19805.0,121.0143,121.0229,120.6946,120.7983,19805.0
2018-02-20 10:25:00,139.87,139.99,139.5,139.5,25447.0,120.8242,120.9279,120.5046,120.5046,25447.0
2018-02-20 10:30:00,139.56,139.74,139.2,139.31,29869.0,120.5564,120.7119,120.2455,120.3405,29869.0
2018-02-20 10:35:00,139.26,139.55,139.07,139.38,42422.0,120.2973,120.5478,120.1332,120.4009,42422.0
2018-02-20 10:40:00,139.42,139.82,139.38,139.7,24751.0,120.4355,120.781,120.4009,120.6774,24751.0
2018-02-20 10:45:00,139.72,139.76,139.6,139.65,36909.0,120.6946,120.7292,120.591,120.6342,36909.0
2018-02-20 10:50:00,139.62,139.89,139.55,139.89,12028.0,120.6083,120.8415,120.5478,120.8415,12028.0
2018-02-20 10:55:00,139.78,139.85,139.57,139.82,12389.0,120.7465,120.8069,120.5651,120.781,12389.0
2018-02-20 11:00:00,139.82,140.18,139.71,139.99,11178.0,120.781,121.092,120.686,120.9279,11178.0
2018-02-20 11:05:00,140.08,140.33,140.01,140.24,17467.0,121.0056,121.2216,120.9452,121.1438,17467.0
2018-02-20 11:10:00,140.19,140.25,140.05,140.2,12383.0,121.1007,121.1525,120.9797,121.1093,12383.0
2018-02-20 11:15:00,140.25,140.25,140.0,140.21,12675.0,121.1525,121.1525,120.9365,121.1179,12675.0
2018-02-20 11:20:00,140.17,140.5,140.14,140.5,14855.0,121.0834,121.3684,121.0575,121.3684,14855.0
2018-02-20 11:25:00,140.44,140.78,140.42,140.78,27473.0,121.3166,121.6103,121.2993,121.6103,27473.0
2018-02-20 11:30:00,140.77,140.77,140.41,140.53,7616.0,121.6017,121.6017,121.2907,121.3944,7616.0
2018-02-20 11:35:00,140.6,140.75,140.5,140.74,9038.0,121.4548,121.5844,121.3684,121.5758,9038.0
2018-02-20 11:40:00,140.65,140.74,140.56,140.72,6737.0,121.498,121.5758,121.4203,121.5585,6737.0
2018-02-20 11:45:00,140.73,140.84,140.57,140.69,6411.0,121.5671,121.6621,121.4289,121.5326,6411.0
2018-02-20 11:50:00,140.76,140.99,140.72,140.99,3657.0,121.593,121.7917,121.5585,121.7917,3657.0
2018-02-20 11:55:00,140.92,141.05,140.83,140.87,6539.0,121.7312,121.8435,121.6535,121.6881,6539.0
2018-02-20 12:00:00,140.94,140.98,140.79,140.83,13017.0,121.7485,121.7831,121.6189,121.6535,13017.0
2018-02-20 12:05:00,140.71,140.75,140.61,140.61,5135.0,121.5498,121.5844,121.4635,121.4635,5135.0
2018-02-20 12:10:00,140.6,140.75,140.51,140.75,9647.0,121.4548,121.5844,121.3771,121.5844,9647.0
2018-02-20 12:15:00,140.75,140.86,140.69,140.83,18757.0,121.5844,121.6794,121.5326,121.6535,18757.0
2018-02-20 12:20:00,140.82,140.83,140.51,140.55,12301.0,121.6449,121.6535,121.3771,121.4116,12301.0
2018-02-20 12:25:00,140.53,140.53,140.1,140.14,17601.0,121.3944,121.3944,121.0229,121.0575,17601.0
2018-02-20 12:30:00,140.15,140.39,140.11,140.33,12848.0,121.0661,121.2734,121.0315,121.2216,12848.0
2018-02-20 12:35:00,140.33,140.4,140.25,140.37,8400.0,121.2216,121.2821,121.1525,121.2561,8400.0
2018-02-20 12:40:00,140.31,140.43,140.2,140.24,15100.0,121.2043,121.308,121.1093,121.1438,15100.0
2018-02-20 12:45:00,140.26,140.6,140.21,140.6,10066.0,121.1611,121.4548,121.1179,121.4548,10066.0
2018-02-20 12:50:00,140.6,140.67,140.49,140.67,5490.0,121.4548,121.5153,121.3598,121.5153,5490.0
2018-02-20 12:55:00,140.68,140.88,140.55,140.82,5734.0,121.5239,121.6967,121.4116,121.6449,5734.0
2018-02-20 13:00:00,140.76,140.78,140.66,140.66,3601.0,121.593,121.6103,121.5067,121.5067,3601.0
2018-02-20 13:05:00,140.66,140.66,140.43,140.53,3812.0,121.5067,121.5067,121.308,121.3944,3812.0
2018-02-20 13:10:00,140.51,140.57,140.38,140.57,4771.0,121.3771,121.4289,121.2648,121.4289,4771.0
2018-02-20 13:15:00,140.48,140.71,140.45,140.71,3800.0,121.3512,121.5498,121.3252,121.5498,3800.0
2018-02-20 13:20:00,140.61,140.67,140.38,140.41,16771.0,121.4635,121.5153,121.2648,121.2907,16771.0
2018-02-20 13:25:00,140.38,140.41,140.17,140.29,9121.0,121.2648,121.2907,121.0834,121.187,9121.0
2018-02-20 13:30:00,140.29,140.41,140.21,140.35,20713.0,121.187,121.2907,121.1179,121.2389,20713.0
2018-02-20 13:35:00,140.39,140.43,140.12,140.19,11531.0,121.2734,121.308,121.0402,121.1007,11531.0
2018-02-20 13:40:00,140.2,140.26,140.16,140.24,17022.0,121.1093,121.1611,121.0747,121.1438,17022.0
2018-02-20 13:45:00,140.27,140.45,140.23,140.26,11623.0,121.1698,121.3252,121.1352,121.1611,11623.0
2018-02-20 13:50:00,140.23,140.34,140.2,140.31,8563.0,121.1352,121.2302,121.1093,121.2043,8563.0
2018-02-20 13:55:00,140.25,140.28,140.04,140.26,10063.0,121.1525,121.1784,120.9711,121.1611,10063.0
2018-02-20 14:00:00,140.32,140.35,140.14,140.23,20514.0,121.2129,121.2389,121.0575,121.1352,20514.0
2018-02-20 14:05:00,140.17,140.29,139.99,140.11,31483.0,121.0834,121.187,120.9279,121.0315,31483.0
2018-02-20 14:10:00,140.05,140.12,139.83,140.04,31321.0,120.9797,121.0402,120.7897,120.9711,31321.0
2018-02-20 14:15:00,140.03,140.2,140.0,140.02,15536.0,120.9624,121.1093,120.9365,120.9538,15536.0
2018-02-20 14:20:00,140.09,140.26,139.96,140.12,10776.0,121.0143,121.1611,120.902,121.0402,10776.0
2018-02-20 14:25:00,140.12,140.18,139.98,140.03,10278.0,121.0402,121.092,120.9192,120.9624,10278.0
2018-02-20 14:30:00,140.01,140.2,139.96,140.13,11808.0,120.9452,121.1093,120.902,121.0488,11808.0
2018-02-20 14:35:00,140.1,140.21,140.04,140.19,6279.0,121.0229,121.1179,120.9711,121.1007,6279.0
2018-02-20 14:40:00,140.21,140.21,140.06,140.16,4306.0,121.1179,121.1179,120.9884,121.0747,4306.0
2018-02-20 14:45:00,140.12,140.33,140.11,140.28,7814.0,121.0402,121.2216,121.0315,121.1784,7814.0
2018-02-20 14:50:00,140.28,140.29,139.98,140.0,14708.0,121.1784,121.187,120.9192,120.9365,14708.0
2018-02-20 14:55:00,139.98,140.12,139.92,139.97,17138.0,120.9192,121.0402,120.8674,120.9106,17138.0
2018-02-20 15:00:00,139.96,140.07,139.91,140.03,12400.0,120.902,120.997,120.8588,120.9624,12400.0
2018-02-20 15:05:00,140.03,140.28,139.77,139.8,24027.0,120.9624,121.1784,120.7378,120.7638,24027.0
2018-02-20 15:10:00,139.71,139.84,139.58,139.67,28149.0,120.686,120.7983,120.5737,120.6515,28149.0
2018-02-20 15:15:00,139.69,139.88,139.66,139.74,15017.0,120.6687,120.8329,120.6428,120.7119,15017.0
2018-02-20 15:20:00,139.75,139.77,139.56,139.77,69382.0,120.7206,120.7378,120.5564,120.7378,69382.0
2018-02-20 15:25:00,139.74,139.84,139.64,139.76,16472.0,120.7119,120.7983,120.6255,120.7292,16472.0
2018-02-20 15:30:00,139.79,140.03,139.77,139.89,22172.0,120.7551,120.9624,120.7378,120.8415,22172.0
2018-02-20 15:35:00,139.9,140.01,139.73,139.9,30365.0,120.8501,120.9452,120.7033,120.8501,30365.0
2018-02-20 15:40:00,139.91,140.03,139.84,139.91,30557.0,120.8588,120.9624,120.7983,120.8588,30557.0
2018-02-20 15:45:00,139.95,140.23,139.88,140.18,36824.0,120.8933,121.1352,120.8329,121.092,36824.0
2018-02-20 15:50:00,140.18,140.27,140.02,140.16,32827.0,121.092,121.1698,120.9538,121.0747,32827.0
2018-02-20 15:55:00,140.16,140.27,139.91,139.92,67591.0,121.0747,121.1698,120.8588,120.8674,67591.0
2018-02-21 09:30:00,140.15,140.89,139.62,140.89,6723.0,121.0661,121.7053,120.6083,121.7053,6723.0
2018-02-21 09:35:00,140.89,141.86,140.89,141.7,8690.0,121.7053,122.5433,121.7053,122.405,8690.0
2018-02-21 09:40:00,141.33,141.99,141.26,141.78,4140.0,122.0854,122.6555,122.025,122.4741,4140.0
2018-02-21 09:45:00,141.53,142.02,141.53,141.9,4156.0,122.2582,122.6815,122.2582,122.5778,4156.0
2018-02-21 09:50:00,141.77,141.83,141.69,141.71,600.0,122.4655,122.5173,122.3964,122.4137,600.0
2018-02-21 09:55:00,141.78,141.78,141.16,141.23,7500.0,122.4741,122.4741,121.9386,121.999,7500.0
2018-02-21 10:00:00,141.3,141.54,141.15,141.35,22549.0,122.0595,122.2668,121.9299,122.1027,22549.0
2018-02-21 10:05:00,141.43,141.55,141.24,141.41,11564.0,122.1718,122.2755,122.0077,122.1545,11564.0
2018-02-21 10:10:00,141.42,141.42,141.15,141.22,27467.0,122.1632,122.1632,121.9299,121.9904,27467.0
2018-02-21 10:15:00,141.3,141.81,141.3,141.74,13684.0,122.0595,122.5001,122.0595,122.4396,13684.0
2018-02-21 10:20:00,141.75,142.0,141.62,141.79,8520.0,122.4482,122.6642,122.3359,122.4828,8520.0
2018-02-21 10:25:00,141.79,141.9,141.68,141.88,8328.0,122.4828,122.5778,122.3878,122.5605,8328.0
2018-02-21 10:30:00,141.95,142.07,141.84,142.03,11806.0,122.621,122.7247,122.526,122.6901,11806.0
2018-02-21 10:35:00,142.06,142.21,141.93,142.08,31751.0,122.716,122.8456,122.6037,122.7333,31751.0
2018-02-21 10:40:00,142.1,142.22,142.0,142.07,25109.0,122.7506,122.8542,122.6642,122.7247,25109.0
2018-02-21 10:45:00,142.08,142.21,142.07,142.09,6900.0,122.7333,122.8456,122.7247,122.7419,6900.0
2018-02-21 10:50:00,142.12,142.2,142.09,142.17,13420.0,122.7678,122.837,122.7419,122.811,13420.0
2018-02-21 10:55:00,142.13,142.25,142.03,142.22,10094.0,122.7765,122.8801,122.6901,122.8542,10094.0
2018-02-21 11:00:00,142.34,142.42,142.27,142.32,11414.0,122.9579,123.027,122.8974,122.9406,11414.0
2018-02-21 11:05:00,142.36,142.44,142.19,142.19,6600.0,122.9752,123.0443,122.8283,122.8283,6600.0
2018-02-21 11:10:00,142.18,142.2,141.78,141.78,9301.0,122.8197,122.837,122.4741,122.4741,9301.0
2018-02-21 11:15:00,141.81,141.98,141.76,141.98,12831.0,122.5001,122.6469,122.4569,122.6469,12831.0
2018-02-21 11:20:00,141.91,141.95,141.78,141.81,7000.0,122.5864,122.621,122.4741,122.5001,7000.0
2018-02-21 11:25:00,141.83,142.1,141.83,141.95,6894.0,122.5173,122.7506,122.5173,122.621,6894.0
2018-02-21 11:30:00,141.93,142.12,141.87,142.11,8190.0,122.6037,122.7678,122.5519,122.7592,8190.0
2018-02-21 11:35:00,142.11,142.2,142.04,142.14,10442.0,122.7592,122.837,122.6987,122.7851,10442.0
2018-02-21 11:40:00,142.09,142.15,141.89,141.89,3217.0,122.7419,122.7938,122.5692,122.5692,3217.0
2018-02-21 11:45:00,141.89,141.96,141.78,141.92,4725.0,122.5692,122.6296,122.4741,122.5951,4725.0
2018-02-21 11:50:00,141.88,141.99,141.51,141.68,43497.0,122.5605,122.6555,122.2409,122.3878,43497.0
2018-02-21 11:55:00,141.7,141.72,141.27,141.46,8195.0,122.405,122.4223,122.0336,122.1977,8195.0
2018-02-21 12:00:00,141.45,141.72,141.37,141.48,20080.0,122.1891,122.4223,122.12,122.215,20080.0
2018-02-21 12:05:00,141.44,141.59,141.34,141.34,7650.0,122.1804,122.31,122.0941,122.0941,7650.0
2018-02-21 12:10:00,141.39,141.57,141.39,141.47,5863.0,122.1372,122.2927,122.1372,122.2064,5863.0
2018-02-21 12:15:00,141.46,141.49,141.29,141.43,13100.0,122.1977,122.2236,122.0509,122.1718,13100.0
2018-02-21 12:20:00,141.44,141.44,141.17,141.21,6173.0,122.1804,122.1804,121.9472,121.9818,6173.0
2018-02-21 12:25:00,141.17,141.33,141.12,141.33,4275.0,121.9472,122.0854,121.904,122.0854,4275.0
2018-02-21 12:30:00,141.3,141.37,141.21,141.3,10111.0,122.0595,122.12,121.9818,122.0595,10111.0
2018-02-21 12:35:00,141.33,141.35,141.2,141.2,7767.0,122.0854,122.1027,121.9731,121.9731,7767.0
2018-02-21 12:40:00,141.22,141.33,141.17,141.22,5619.0,121.9904,122.0854,121.9472,121.9904,5619.0
2018-02-21 12:45:00,141.25,141.81,141.22,141.81,164318.0,122.0163,122.5001,121.9904,122.5001,164318.0
2018-02-21 12:50:00,141.9,142.05,141.84,141.84,7992.0,122.5778,122.7074,122.526,122.526,7992.0
2018-02-21 12:55:00,141.91,141.94,141.83,141.83,4300.0,122.5864,122.6124,122.5173,122.5173,4300.0
2018-02-21 13:00:00,141.79,141.83,141.54,141.54,6101.0,122.4828,122.5173,122.2668,122.2668,6101.0
2018-02-21 13:05:00,141.54,141.78,141.54,141.74,7957.0,122.2668,122.4741,122.2668,122.4396,7957.0
2018-02-21 13:10:00,141.71,141.71,141.56,141.57,2785.0,122.4137,122.4137,122.2841,122.2927,2785.0
2018-02-21 13:15:00,141.62,141.68,141.52,141.59,6600.0,122.3359,122.3878,122.2495,122.31,6600.0
2018-02-21 13:20:00,141.59,141.85,141.51,141.83,6301.0,122.31,122.5346,122.2409,122.5173,6301.0
2018-02-21 13:25:00,141.78,141.79,141.63,141.63,11852.0,122.4741,122.4828,122.3446,122.3446,11852.0
2018-02-21 13:30:00,141.64,141.87,141.6,141.75,14481.0,122.3532,122.5519,122.3187,122.4482,14481.0
2018-02-21 13:35:00,141.75,141.82,141.69,141.69,9207.0,122.4482,122.5087,122.3964,122.3964,9207.0
2018-02-21 13:40:00,141.65,141.69,141.49,141.68,18990.0,122.3618,122.3964,122.2236,122.3878,18990.0
2018-02-21 13:45:00,141.69,141.96,141.65,141.89,10117.0,122.3964,122.6296,122.3618,122.5692,10117.0
2018-02-21 13:50:00,141.93,142.18,141.89,142.12,14176.0,122.6037,122.8197,122.5692,122.7678,14176.0
2018-02-21 13:55:00,142.14,142.3,142.14,142.25,6070.0,122.7851,122.9233,122.7851,122.8801,6070.0
2018-02-21 14:00:00,142.25,142.5,142.06,142.4,13689.0,122.8801,123.0961,122.716,123.0097,13689.0
2018-02-21 14:05:00,142.45,142.82,142.41,142.55,7799.0,123.0529,123.3725,123.0184,123.1393,7799.0
2018-02-21 14:10:00,142.62,142.76,142.53,142.53,6503.0,123.1998,123.3207,123.122,123.122,6503.0
2018-02-21 14:15:00,142.59,142.84,142.59,142.61,9211.0,123.1738,123.3898,123.1738,123.1911,9211.0
2018-02-21 14:20:00,142.65,142.79,142.39,142.65,7524.0,123.2257,123.3466,123.0011,123.2257,7524.0
2018-02-21 14:25:00,142.71,142.89,142.36,142.36,10375.0,123.2775,123.433,122.9752,122.9752,10375.0
2018-02-21 14:30:00,142.4,142.55,142.4,142.43,4661.0,123.0097,123.1393,123.0097,123.0356,4661.0
2018-02-21 14:35:00,142.51,142.58,142.28,142.47,6572.0,123.1047,123.1652,122.9061,123.0702,6572.0
2018-02-21 14:40:00,142.53,142.53,142.16,142.17,8055.0,123.122,123.122,122.8024,122.811,8055.0
2018-02-21 14:45:00,142.11,142.22,141.56,141.64,26898.0,122.7592,122.8542,122.2841,122.3532,26898.0
2018-02-21 14:50:00,141.63,141.73,141.17,141.24,23696.0,122.3446,122.431,121.9472,122.0077,23696.0
2018-02-21 14:55:00,141.28,141.35,140.96,140.96,27960.0,122.0422,122.1027,121.7658,121.7658,27960.0
2018-02-21 15:00:00,140.96,140.96,140.26,140.3,54987.0,121.7658,121.7658,121.1611,121.1957,54987.0
2018-02-21 15:05:00,140.3,140.49,139.93,140.05,36251.0,121.1957,121.3598,120.8761,120.9797,36251.0
2018-02-21 15:10:00,140.0,140.32,139.8,140.21,31325.0,120.9365,121.2129,120.7638,121.1179,31325.0
2018-02-21 15:15:00,140.21,140.33,139.9,139.9,22133.0,121.1179,121.2216,120.8501,120.8501,22133.0
2018-02-21 15:20:00,139.94,140.05,139.61,139.81,25348.0,120.8847,120.9797,120.5996,120.7724,25348.0
2018-02-21 15:25:00,139.7,140.06,139.64,140.06,30575.0,120.6774,120.9884,120.6255,120.9884,30575.0
2018-02-21 15:30:00,140.05,140.42,140.04,140.18,22210.0,120.9797,121.2993,120.9711,121.092,22210.0
2018-02-21 15:35:00,140.19,140.26,139.9,139.98,38714.0,121.1007,121.1611,120.8501,120.9192,38714.0
2018-02-21 15:40:00,139.93,139.93,139.57,139.59,24466.0,120.8761,120.8761,120.5651,120.5824,24466.0
2018-02-21 15:45:00,139.61,139.98,139.52,139.63,24593.0,120.5996,120.9192,120.5219,120.6169,24593.0
2018-02-21 15:50:00,139.6,139.79,139.37,139.49,44078.0,120.591,120.7551,120.3923,120.496,44078.0
2018-02-21 15:55:00,139.52,139.55,138.8,138.82,128456.0,120.5219,120.5478,119.8999,119.9172,128456.0
2018-02-22 09:30:00,139.83,139.91,139.22,139.22,21972.0,120.7897,120.8588,120.2627,120.2627,21972.0
2018-02-22 09:35:00,139.2,139.8,139.18,139.67,11649.0,120.2455,120.7638,120.2282,120.6515,11649.0
2018-02-22 09:40:00,139.67,139.83,139.12,139.5,19743.0,120.6515,120.7897,120.1763,120.5046,19743.0
2018-02-22 09:45:00,139.59,139.92,139.48,139.92,8152.0,120.5824,120.8674,120.4873,120.8674,8152.0
2018-02-22 09:50:00,139.83,140.03,139.61,139.61,88414.0,120.7897,120.9624,120.5996,120.5996,88414.0
2018-02-22 09:55:00,139.55,139.58,138.9,139.53,21144.0,120.5478,120.5737,119.9863,120.5305,21144.0
2018-02-22 10:00:00,139.53,139.79,139.01,139.55,17998.0,120.5305,120.7551,120.0813,120.5478,17998.0
2018-02-22 10:05:00,139.57,139.84,139.48,139.75,15687.0,120.5651,120.7983,120.4873,120.7206,15687.0
2018-02-22 10:10:00,139.73,140.43,139.64,140.25,74759.0,120.7033,121.308,120.6255,121.1525,74759.0
2018-02-22 10:15:00,140.2,140.82,140.2,140.65,40780.0,121.1093,121.6449,121.1093,121.498,40780.0
2018-02-22 10:20:00,140.55,141.22,140.55,141.06,27199.0,121.4116,121.9904,121.4116,121.8522,27199.0
2018-02-22 10:25:00,141.06,141.55,141.06,141.53,26503.0,121.8522,122.2755,121.8522,122.2582,26503.0
2018-02-22 10:30:00,141.55,141.62,140.73,140.79,17145.0,122.2755,122.3359,121.5671,121.6189,17145.0
2018-02-22 10:35:00,140.78,141.71,140.78,141.54,16358.0,121.6103,122.4137,121.6103,122.2668,16358.0
2018-02-22 10:40:00,141.59,141.77,141.39,141.74,20224.0,122.31,122.4655,122.1372,122.4396,20224.0
2018-02-22 10:45:00,141.74,141.97,141.59,141.88,23663.0,122.4396,122.6383,122.31,122.5605,23663.0
2018-02-22 10:50:00,141.9,142.11,141.69,141.69,26396.0,122.5778,122.7592,122.3964,122.3964,26396.0
2018-02-22 10:55:00,141.68,141.97,141.62,141.74,16369.0,122.3878,122.6383,122.3359,122.4396,16369.0
2018-02-22 11:00:00,141.75,142.06,141.75,141.94,30411.0,122.4482,122.716,122.4482,122.6124,30411.0
2018-02-22 11:05:00,141.94,142.16,141.39,141.66,22541.0,122.6124,122.8024,122.1372,122.3705,22541.0
2018-02-22 11:10:00,141.66,141.86,141.52,141.81,20175.0,122.3705,122.5433,122.2495,122.5001,20175.0
2018-02-22 11:15:00,141.81,141.87,141.48,141.49,9572.0,122.5001,122.5519,122.215,122.2236,9572.0
2018-02-22 11:20:00,141.54,141.65,141.27,141.34,28759.0,122.2668,122.3618,122.0336,122.0941,28759.0
2018-02-22 11:25:00,141.42,141.8,141.27,141.8,10197.0,122.1632,122.4914,122.0336,122.4914,10197.0
2018-02-22 11:30:00,141.63,142.17,141.63,142.09,25823.0,122.3446,122.811,122.3446,122.7419,25823.0
2018-02-22 11:35:00,142.13,142.43,142.05,142.43,23505.0,122.7765,123.0356,122.7074,123.0356,23505.0
2018-02-22 11:40:00,142.47,142.8,142.45,142.8,17797.0,123.0702,123.3553,123.0529,123.3553,17797.0
2018-02-22 11:45:00,142.81,142.82,142.44,142.56,25340.0,123.3639,123.3725,123.0443,123.1479,25340.0
2018-02-22 11:50:00,142.56,142.73,142.49,142.69,10508.0,123.1479,123.2948,123.0875,123.2602,10508.0
2018-02-22 11:55:00,142.69,142.91,142.64,142.72,8134.0,123.2602,123.4503,123.217,123.2861,8134.0
2018-02-22 12:00:00,142.75,142.85,142.71,142.71,6672.0,123.3121,123.3984,123.2775,123.2775,6672.0
2018-02-22 12:05:00,142.69,142.88,142.58,142.84,6067.0,123.2602,123.4244,123.1652,123.3898,6067.0
2018-02-22 12:10:00,142.85,142.85,142.51,142.53,15610.0,123.3984,123.3984,123.1047,123.122,15610.0
2018-02-22 12:15:00,142.52,142.7,142.19,142.19,13088.0,123.1134,123.2689,122.8283,122.8283,13088.0
2018-02-22 12:20:00,142.26,142.39,142.16,142.24,4513.0,122.8888,123.0011,122.8024,122.8715,4513.0
2018-02-22 12:25:00,142.31,142.31,141.94,142.12,5614.0,122.932,122.932,122.6124,122.7678,5614.0
2018-02-22 12:30:00,142.14,142.15,141.7,141.92,6860.0,122.7851,122.7938,122.405,122.5951,6860.0
2018-02-22 12:35:00,141.99,142.21,141.99,142.11,2988.0,122.6555,122.8456,122.6555,122.7592,2988.0
2018-02-22 12:40:00,142.11,142.16,141.99,141.99,12635.0,122.7592,122.8024,122.6555,122.6555,12635.0
2018-02-22 12:45:00,141.99,142.01,141.38,141.41,15949.0,122.6555,122.6728,122.1286,122.1545,15949.0
2018-02-22 12:50:00,141.41,142.03,141.39,141.97,5624.0,122.1545,122.6901,122.1372,122.6383,5624.0
2018-02-22 12:55:00,141.97,142.14,141.82,141.9,12984.0,122.6383,122.7851,122.5087,122.5778,12984.0
2018-02-22 13:00:00,141.95,142.19,141.93,142.18,8433.0,122.621,122.8283,122.6037,122.8197,8433.0
2018-02-22 13:05:00,142.21,142.45,142.08,142.34,8363.0,122.8456,123.0529,122.7333,122.9579,8363.0
2018-02-22 13:10:00,142.32,142.34,141.73,141.81,13828.0,122.9406,122.9579,122.431,122.5001,13828.0
2018-02-22 13:15:00,141.74,142.06,141.72,141.88,8619.0,122.4396,122.716,122.4223,122.5605,8619.0
2018-02-22 13:20:00,141.89,142.06,141.88,141.93,4656.0,122.5692,122.716,122.5605,122.6037,4656.0
2018-02-22 13:25:00,141.97,142.13,141.91,141.91,4703.0,122.6383,122.7765,122.5864,122.5864,4703.0
2018-02-22 13:30:00,141.89,142.1,141.89,141.95,5097.0,122.5692,122.7506,122.5692,122.621,5097.0
2018-02-22 13:35:00,141.93,142.01,141.82,141.94,4900.0,122.6037,122.6728,122.5087,122.6124,4900.0
2018-02-22 13:40:00,141.84,141.86,141.54,141.86,8537.0,122.526,122.5433,122.2668,122.5433,8537.0
2018-02-22 13:45:00,141.76,141.82,141.64,141.77,4939.0,122.4569,122.5087,122.3532,122.4655,4939.0
2018-02-22 13:50:00,141.71,142.03,141.58,142.02,6469.0,122.4137,122.6901,122.3014,122.6815,6469.0
2018-02-22 13:55:00,141.96,142.05,141.88,142.01,28243.0,122.6296,122.7074,122.5605,122.6728,28243.0
2018-02-22 14:00:00,142.01,142.36,141.96,142.36,17107.0,122.6728,122.9752,122.6296,122.9752,17107.0
2018-02-22 14:05:00,142.31,142.34,142.14,142.14,10333.0,122.932,122.9579,122.7851,122.7851,10333.0
2018-02-22 14:10:00,142.13,142.33,142.11,142.31,10937.0,122.7765,122.9493,122.7592,122.932,10937.0
2018-02-22 14:15:00,142.32,142.41,142.28,142.4,6259.0,122.9406,123.0184,122.9061,123.0097,6259.0
2018-02-22 14:20:00,142.41,142.5,142.2,142.41,12591.0,123.0184,123.0961,122.837,123.0184,12591.0
2018-02-22 14:25:00,142.44,142.63,142.4,142.63,11405.0,123.0443,123.2084,123.0097,123.2084,11405.0
2018-02-22 14:30:00,142.64,142.87,142.59,142.72,11466.0,123.217,123.4157,123.1738,123.2861,11466.0
2018-02-22 14:35:00,142.69,142.7,142.5,142.57,6817.0,123.2602,123.2689,123.0961,123.1566,6817.0
2018-02-22 14:40:00,142.57,142.58,142.27,142.33,7451.0,123.1566,123.1652,122.8974,122.9493,7451.0
2018-02-22 14:45:00,142.31,142.41,142.18,142.28,11500.0,122.932,123.0184,122.8197,122.9061,11500.0
2018-02-22 14:50:00,142.24,142.24,142.06,142.13,6340.0,122.8715,122.8715,122.716,122.7765,6340.0
2018-02-22 14:55:00,142.06,142.1,141.43,141.43,13257.0,122.716,122.7506,122.1718,122.1718,13257.0
2018-02-22 15:00:00,141.37,141.62,141.24,141.31,11156.0,122.12,122.3359,122.0077,122.0681,11156.0
2018-02-22 15:05:00,141.32,141.53,141.22,141.22,7921.0,122.0768,122.2582,121.9904,121.9904,7921.0
2018-02-22 15:10:00,141.19,141.69,141.17,141.69,6237.0,121.9645,122.3964,121.9472,122.3964,6237.0
2018-02-22 15:15:00,141.7,141.73,141.38,141.66,11288.0,122.405,122.431,122.1286,122.3705,11288.0
2018-02-22 15:20:00,141.74,141.94,141.71,141.86,11133.0,122.4396,122.6124,122.4137,122.5433,11133.0
2018-02-22 15:25:00,141.85,141.99,141.73,141.79,9544.0,122.5346,122.6555,122.431,122.4828,9544.0
2018-02-22 15:30:00,141.85,141.85,141.61,141.78,9991.0,122.5346,122.5346,122.3273,122.4741,9991.0
2018-02-22 15:35:00,141.78,141.78,141.29,141.42,20588.0,122.4741,122.4741,122.0509,122.1632,20588.0
2018-02-22 15:40:00,141.42,141.77,141.29,141.38,15179.0,122.1632,122.4655,122.0509,122.1286,15179.0
2018-02-22 15:45:00,141.38,141.39,140.83,140.84,37107.0,122.1286,122.1372,121.6535,121.6621,37107.0
2018-02-22 15:50:00,140.82,141.51,140.82,141.39,33576.0,121.6449,122.2409,121.6449,122.1372,33576.0
2018-02-22 15:55:00,141.4,141.58,141.28,141.48,51468.0,122.1459,122.3014,122.0422,122.215,51468.0
2018-02-23 09:30:00,142.34,143.41,142.34,143.41,14110.0,122.9579,123.8822,122.9579,123.8822,14110.0
2018-02-23 09:35:00,143.12,143.13,142.49,142.83,21247.0,123.6317,123.6403,123.0875,123.3812,21247.0
2018-02-23 09:40:00,142.86,142.91,142.7,142.85,4885.0,123.4071,123.4503,123.2689,123.3984,4885.0
2018-02-23 09:45:00,142.82,142.82,142.31,142.32,9521.0,123.3725,123.3725,122.932,122.9406,9521.0
2018-02-23 09:50:00,142.42,142.5,141.92,141.92,11280.0,123.027,123.0961,122.5951,122.5951,11280.0
2018-02-23 09:55:00,142.03,142.25,141.9,142.17,14577.0,122.6901,122.8801,122.5778,122.811,14577.0
2018-02-23 10:00:00,142.21,142.33,141.78,141.78,20605.0,122.8456,122.9493,122.4741,122.4741,20605.0
2018-02-23 10:05:00,141.89,141.89,141.54,141.83,6691.0,122.5692,122.5692,122.2668,122.5173,6691.0
2018-02-23 10:10:00,141.83,142.01,141.61,141.63,9831.0,122.5173,122.6728,122.3273,122.3446,9831.0
2018-02-23 10:15:00,141.62,141.84,141.58,141.66,9857.0,122.3359,122.526,122.3014,122.3705,9857.0
2018-02-23 10:20:00,141.62,141.62,141.29,141.39,11525.0,122.3359,122.3359,122.0509,122.1372,11525.0
2018-02-23 10:25:00,141.36,141.52,141.19,141.19,19358.0,122.1113,122.2495,121.9645,121.9645,19358.0
2018-02-23 10:30:00,141.25,141.49,141.12,141.33,14200.0,122.0163,122.2236,121.904,122.0854,14200.0
2018-02-23 10:35:00,141.29,141.57,141.13,141.57,15046.0,122.0509,122.2927,121.9127,122.2927,15046.0
2018-02-23 10:40:00,141.57,141.89,141.57,141.82,19777.0,122.2927,122.5692,122.2927,122.5087,19777.0
2018-02-23 10:45:00,141.83,142.12,141.68,142.05,10575.0,122.5173,122.7678,122.3878,122.7074,10575.0
2018-02-23 10:50:00,142.09,142.16,141.97,142.0,9101.0,122.7419,122.8024,122.6383,122.6642,9101.0
2018-02-23 10:55:00,141.89,142.11,141.81,141.92,5355.0,122.5692,122.7592,122.5001,122.5951,5355.0
2018-02-23 11:00:00,141.98,142.2,141.93,142.2,6153.0,122.6469,122.837,122.6037,122.837,6153.0
2018-02-23 11:05:00,142.17,142.33,142.16,142.33,6638.0,122.811,122.9493,122.8024,122.9493,6638.0
2018-02-23 11:10:00,142.33,142.34,142.18,142.27,5973.0,122.9493,122.9579,122.8197,122.8974,5973.0
2018-02-23 11:15:00,142.26,142.53,142.25,142.39,7413.0,122.8888,123.122,122.8801,123.0011,7413.0
2018-02-23 11:20:00,142.27,142.4,142.16,142.16,10757.0,122.8974,123.0097,122.8024,122.8024,10757.0
2018-02-23 11:25:00,142.16,142.23,142.0,142.01,8446.0,122.8024,122.8629,122.6642,122.6728,8446.0
2018-02-23 11:30:00,142.03,142.24,141.97,142.12,15100.0,122.6901,122.8715,122.6383,122.7678,15100.0
2018-02-23 11:35:00,142.12,142.17,142.07,142.07,931.0,122.7678,122.811,122.7247,122.7247,931.0
2018-02-23 11:40:00,142.09,142.09,141.87,142.07,10183.0,122.7419,122.7419,122.5519,122.7247,10183.0
2018-02-23 11:45:00,142.08,142.24,142.08,142.13,2700.0,122.7333,122.8715,122.7333,122.7765,2700.0
2018-02-23 11:50:00,142.16,142.49,142.15,142.44,9420.0,122.8024,123.0875,122.7938,123.0443,9420.0
2018-02-23 11:55:00,142.48,142.61,142.37,142.57,7027.0,123.0788,123.1911,122.9838,123.1566,7027.0
2018-02-23 12:00:00,142.5,142.5,142.33,142.35,2600.0,123.0961,123.0961,122.9493,122.9665,2600.0
2018-02-23 12:05:00,142.35,142.47,142.15,142.15,11086.0,122.9665,123.0702,122.7938,122.7938,11086.0
2018-02-23 12:10:00,142.19,142.3,142.06,142.28,5266.0,122.8283,122.9233,122.716,122.9061,5266.0
2018-02-23 12:15:00,142.25,142.33,142.2,142.27,9728.0,122.8801,122.9493,122.837,122.8974,9728.0
2018-02-23 12:20:00,142.27,142.27,142.13,142.21,4080.0,122.8974,122.8974,122.7765,122.8456,4080.0
2018-02-23 12:25:00,142.22,142.22,141.75,141.75,4230.0,122.8542,122.8542,122.4482,122.4482,4230.0
2018-02-23 12:30:00,141.74,142.02,141.62,141.96,5948.0,122.4396,122.6815,122.3359,122.6296,5948.0
2018-02-23 12:35:00,141.97,142.1,141.96,142.1,3994.0,122.6383,122.7506,122.6296,122.7506,3994.0
2018-02-23 12:40:00,142.09,142.09,141.81,141.81,3700.0,122.7419,122.7419,122.5001,122.5001,3700.0
2018-02-23 12:45:00,141.81,142.0,141.77,142.0,9069.0,122.5001,122.6642,122.4655,122.6642,9069.0
2018-02-23 12:50:00,141.99,142.03,141.77,142.0,10971.0,122.6555,122.6901,122.4655,122.6642,10971.0
2018-02-23 12:55:00,141.96,141.96,141.78,141.89,4990.0,122.6296,122.6296,122.4741,122.5692,4990.0
2018-02-23 13:00:00,141.91,142.0,141.88,141.9,9911.0,122.5864,122.6642,122.5605,122.5778,9911.0
2018-02-23 13:05:00,141.88,141.88,141.64,141.66,9552.0,122.5605,122.5605,122.3532,122.3705,9552.0
2018-02-23 13:10:00,141.71,141.72,141.55,141.55,5935.0,122.4137,122.4223,122.2755,122.2755,5935.0
2018-02-23 13:15:00,141.57,141.67,141.5,141.67,17227.0,122.2927,122.3791,122.2323,122.3791,17227.0
2018-02-23 13:20:00,141.61,141.73,141.61,141.73,975.0,122.3273,122.431,122.3273,122.431,975.0
2018-02-23 13:25:00,141.7,141.72,141.65,141.7,6735.0,122.405,122.4223,122.3618,122.405,6735.0
2018-02-23 13:30:00,141.67,141.71,141.67,141.69,650.0,122.3791,122.4137,122.3791,122.3964,650.0
2018-02-23 13:35:00,141.72,141.72,141.6,141.65,6856.0,122.4223,122.4223,122.3187,122.3618,6856.0
2018-02-23 13:40:00,141.67,141.81,141.67,141.73,6306.0,122.3791,122.5001,122.3791,122.431,6306.0
2018-02-23 13:45:00,141.77,141.83,141.72,141.78,4325.0,122.4655,122.5173,122.4223,122.4741,4325.0
2018-02-23 13:50:00,141.72,141.73,141.41,141.41,6390.0,122.4223,122.431,122.1545,122.1545,6390.0
2018-02-23 13:55:00,141.4,141.67,141.35,141.59,7504.0,122.1459,122.3791,122.1027,122.31,7504.0
2018-02-23 14:00:00,141.63,141.67,141.45,141.46,5315.0,122.3446,122.3791,122.1891,122.1977,5315.0
2018-02-23 14:05:00,141.44,141.65,141.43,141.65,6956.0,122.1804,122.3618,122.1718,122.3618,6956.0
2018-02-23 14:10:00,141.69,141.69,141.49,141.59,6547.0,122.3964,122.3964,122.2236,122.31,6547.0
2018-02-23 14:15:00,141.61,141.62,141.54,141.56,4950.0,122.3273,122.3359,122.2668,122.2841,4950.0
2018-02-23 14:20:00,141.59,141.8,141.55,141.8,10955.0,122.31,122.4914,122.2755,122.4914,10955.0
2018-02-23 14:25:00,141.77,141.79,141.68,141.68,5998.0,122.4655,122.4828,122.3878,122.3878,5998.0
2018-02-23 14:30:00,141.73,141.78,141.68,141.77,11529.0,122.431,122.4741,122.3878,122.4655,11529.0
2018-02-23 14:35:00,141.78,141.83,141.52,141.56,14205.0,122.4741,122.5173,122.2495,122.2841,14205.0
2018-02-23 14:40:00,141.61,141.62,141.49,141.62,7502.0,122.3273,122.3359,122.2236,122.3359,7502.0
2018-02-23 14:45:00,141.62,141.98,141.62,141.98,9195.0,122.3359,122.6469,122.3359,122.6469,9195.0
2018-02-23 14:50:00,141.99,142.0,141.91,141.94,36953.0,122.6555,122.6642,122.5864,122.6124,36953.0
2018-02-23 14:55:00,141.96,142.0,141.9,141.94,9100.0,122.6296,122.6642,122.5778,122.6124,9100.0
2018-02-23 15:00:00,141.95,142.01,141.92,142.0,45051.0,122.621,122.6728,122.5951,122.6642,45051.0
2018-02-23 15:05:00,142.02,142.21,142.02,142.13,11244.0,122.6815,122.8456,122.6815,122.7765,11244.0
2018-02-23 15:10:00,142.14,142.15,142.0,142.07,15960.0,122.7851,122.7938,122.6642,122.7247,15960.0
2018-02-23 15:15:00,142.1,142.11,141.96,142.02,15448.0,122.7506,122.7592,122.6296,122.6815,15448.0
2018-02-23 15:20:00,142.0,142.12,141.99,142.1,25118.0,122.6642,122.7678,122.6555,122.7506,25118.0
2018-02-23 15:25:00,142.09,142.17,142.04,142.09,24934.0,122.7419,122.811,122.6987,122.7419,24934.0
2018-02-23 15:30:00,142.12,142.3,142.11,142.17,22493.0,122.7678,122.9233,122.7592,122.811,22493.0
2018-02-23 15:35:00,142.17,142.46,142.12,142.31,54405.0,122.811,123.0615,122.7678,122.932,54405.0
2018-02-23 15:40:00,142.34,142.51,142.29,142.51,16659.0,122.9579,123.1047,122.9147,123.1047,16659.0
2018-02-23 15:45:00,142.53,142.62,142.35,142.39,61505.0,123.122,123.1998,122.9665,123.0011,61505.0
2018-02-23 15:50:00,142.42,142.5,142.38,142.48,30774.0,123.027,123.0961,122.9924,123.0788,30774.0
2018-02-23 15:55:00,142.47,142.62,142.45,142.61,129375.0,123.0702,123.1998,123.0529,123.1911,129375.0
2018-02-26 09:30:00,143.25,143.45,143.0,143.38,59391.0,123.744,123.9167,123.528,123.8563,59391.0
2018-02-26 09:35:00,143.44,143.71,143.35,143.48,25945.0,123.9081,124.1413,123.8304,123.9427,25945.0
2018-02-26 09:40:00,143.49,143.59,142.75,142.84,20892.0,123.9513,124.0377,123.3121,123.3898,20892.0
2018-02-26 09:45:00,142.75,143.15,142.7,143.15,29418.0,123.3121,123.6576,123.2689,123.6576,29418.0
2018-02-26 09:50:00,143.4,143.4,142.91,142.91,33484.0,123.8736,123.8736,123.4503,123.4503,33484.0
2018-02-26 09:55:00,142.89,142.97,142.66,142.78,18635.0,123.433,123.5021,123.2343,123.338,18635.0
2018-02-26 10:00:00,142.7,142.82,142.66,142.76,15356.0,123.2689,123.3725,123.2343,123.3207,15356.0
2018-02-26 10:05:00,142.77,143.18,142.74,143.09,17839.0,123.3293,123.6835,123.3034,123.6058,17839.0
2018-02-26 10:10:00,143.07,143.07,142.87,142.87,9449.0,123.5885,123.5885,123.4157,123.4157,9449.0
2018-02-26 10:15:00,142.87,142.96,142.75,142.96,27244.0,123.4157,123.4935,123.3121,123.4935,27244.0
2018-02-26 10:20:00,142.99,143.44,142.96,143.36,10188.0,123.5194,123.9081,123.4935,123.839,10188.0
2018-02-26 10:25:00,143.41,143.41,143.08,143.18,4200.0,123.8822,123.8822,123.5971,123.6835,4200.0
2018-02-26 10:30:00,143.23,143.39,143.17,143.33,6573.0,123.7267,123.8649,123.6749,123.8131,6573.0
2018-02-26 10:35:00,143.37,143.69,143.37,143.69,9374.0,123.8476,124.1241,123.8476,124.1241,9374.0
2018-02-26 10:40:00,143.63,144.06,143.55,144.06,22343.0,124.0722,124.4437,124.0031,124.4437,22343.0
2018-02-26 10:45:00,143.99,144.13,143.9,143.98,14304.0,124.3832,124.5041,124.3055,124.3746,14304.0
2018-02-26 10:50:00,144.01,144.16,143.95,144.16,11895.0,124.4005,124.5301,124.3487,124.5301,11895.0
2018-02-26 10:55:00,144.07,144.14,143.84,143.91,13630.0,124.4523,124.5128,124.2536,124.3141,13630.0
2018-02-26 11:00:00,143.95,144.4,143.85,144.39,13991.0,124.3487,124.7374,124.2623,124.7287,13991.0
2018-02-26 11:05:00,144.33,144.7,144.33,144.7,10529.0,124.6769,124.9965,124.6769,124.9965,10529.0
2018-02-26 11:10:00,144.69,144.7,144.28,144.28,7601.0,124.9879,124.9965,124.6337,124.6337,7601.0
2018-02-26 11:15:00,144.38,144.39,144.18,144.29,21536.0,124.7201,124.7287,124.5473,124.6424,21536.0
2018-02-26 11:20:00,144.31,144.33,143.89,143.96,14300.0,124.6596,124.6769,124.2968,124.3573,14300.0
2018-02-26 11:25:00,143.98,144.21,143.94,144.16,8011.0,124.3746,124.5733,124.34,124.5301,8011.0
2018-02-26 11:30:00,144.17,144.27,144.05,144.07,5932.0,124.5387,124.6251,124.435,124.4523,5932.0
2018-02-26 11:35:00,144.06,144.06,143.85,143.85,4118.0,124.4437,124.4437,124.2623,124.2623,4118.0
2018-02-26 11:40:00,143.88,143.9,143.66,143.84,5100.0,124.2882,124.3055,124.0981,124.2536,5100.0
2018-02-26 11:45:00,143.84,143.84,143.6,143.6,3220.0,124.2536,124.2536,124.0463,124.0463,3220.0
2018-02-26 11:50:00,143.68,143.73,143.54,143.57,4516.0,124.1154,124.1586,123.9945,124.0204,4516.0
2018-02-26 11:55:00,143.51,143.68,143.51,143.68,4100.0,123.9686,124.1154,123.9686,124.1154,4100.0
2018-02-26 12:00:00,143.63,143.63,143.4,143.5,5195.0,124.0722,124.0722,123.8736,123.9599,5195.0
2018-02-26 12:05:00,143.41,143.9,143.41,143.83,7952.0,123.8822,124.3055,123.8822,124.245,7952.0
2018-02-26 12:10:00,143.88,144.02,143.75,143.84,8002.0,124.2882,124.4091,124.1759,124.2536,8002.0
2018-02-26 12:15:00,143.95,144.0,143.81,143.94,4456.0,124.3487,124.3919,124.2277,124.34,4456.0
2018-02-26 12:20:00,143.97,144.18,143.97,144.12,15561.0,124.3659,124.5473,124.3659,124.4955,15561.0
2018-02-26 12:25:00,144.06,144.2,144.04,144.04,4310.0,124.4437,124.5646,124.4264,124.4264,4310.0
2018-02-26 12:30:00,144.11,144.15,144.01,144.15,4825.0,124.4869,124.5214,124.4005,124.5214,4825.0
2018-02-26 12:35:00,144.06,144.17,143.95,144.16,5638.0,124.4437,124.5387,124.3487,124.5301,5638.0
2018-02-26 12:40:00,144.17,144.35,144.1,144.25,4380.0,124.5387,124.6942,124.4782,124.6078,4380.0
2018-02-26 12:45:00,144.25,144.59,144.18,144.59,17970.0,124.6078,124.9015,124.5473,124.9015,17970.0
2018-02-26 12:50:00,144.66,144.77,144.6,144.62,4969.0,124.962,125.057,124.9102,124.9274,4969.0
2018-02-26 12:55:00,144.63,144.69,144.56,144.61,11386.0,124.9361,124.9879,124.8756,124.9188,11386.0
2018-02-26 13:00:00,144.63,144.7,144.59,144.64,6731.0,124.9361,124.9965,124.9015,124.9447,6731.0
2018-02-26 13:05:00,144.64,144.82,144.6,144.78,6109.0,124.9447,125.1002,124.9102,125.0656,6109.0
2018-02-26 13:10:00,144.86,144.96,144.8,144.94,6035.0,125.1347,125.2211,125.0829,125.2039,6035.0
2018-02-26 13:15:00,144.98,144.98,144.83,144.94,4427.0,125.2384,125.2384,125.1088,125.2039,4427.0
2018-02-26 13:20:00,144.95,145.0,144.91,144.94,16930.0,125.2125,125.2557,125.1779,125.2039,16930.0
2018-02-26 13:25:00,145.0,145.26,144.95,145.25,21636.0,125.2557,125.4803,125.2125,125.4716,21636.0
2018-02-26 13:30:00,145.26,145.26,145.08,145.17,6647.0,125.4803,125.4803,125.3248,125.4025,6647.0
2018-02-26 13:35:00,145.18,145.35,145.16,145.35,4228.0,125.4112,125.558,125.3939,125.558,4228.0
2018-02-26 13:40:00,145.37,145.43,145.11,145.16,13409.0,125.5753,125.6271,125.3507,125.3939,13409.0
2018-02-26 13:45:00,145.08,145.17,145.08,145.15,5646.0,125.3248,125.4025,125.3248,125.3853,5646.0
2018-02-26 13:50:00,145.08,145.21,145.01,145.19,9345.0,125.3248,125.4371,125.2643,125.4198,9345.0
2018-02-26 13:55:00,145.23,145.35,145.17,145.22,7343.0,125.4544,125.558,125.4025,125.4457,7343.0
2018-02-26 14:00:00,145.25,145.26,145.0,145.18,7199.0,125.4716,125.4803,125.2557,125.4112,7199.0
2018-02-26 14:05:00,145.21,145.34,145.19,145.34,4963.0,125.4371,125.5494,125.4198,125.5494,4963.0
2018-02-26 14:10:00,145.34,145.38,145.23,145.27,5951.0,125.5494,125.5839,125.4544,125.4889,5951.0
2018-02-26 14:15:00,145.32,145.34,145.06,145.06,7412.0,125.5321,125.5494,125.3075,125.3075,7412.0
2018-02-26 14:20:00,145.04,145.19,145.03,145.1,6938.0,125.2902,125.4198,125.2816,125.3421,6938.0
2018-02-26 14:25:00,145.13,145.14,145.04,145.05,7043.0,125.368,125.3766,125.2902,125.2989,7043.0
2018-02-26 14:30:00,145.05,145.13,144.96,145.09,11522.0,125.2989,125.368,125.2211,125.3334,11522.0
2018-02-26 14:35:00,145.1,145.18,145.07,145.14,4067.0,125.3421,125.4112,125.3162,125.3766,4067.0
2018-02-26 14:40:00,145.13,145.15,145.04,145.06,9489.0,125.368,125.3853,125.2902,125.3075,9489.0
2018-02-26 14:45:00,145.03,145.21,145.03,145.14,8665.0,125.2816,125.4371,125.2816,125.3766,8665.0
2018-02-26 14:50:00,145.12,145.54,145.12,145.51,9396.0,125.3593,125.7222,125.3593,125.6962,9396.0
2018-02-26 14:55:00,145.51,145.53,145.34,145.36,10610.0,125.6962,125.7135,125.5494,125.5667,10610.0
2018-02-26 15:00:00,145.35,145.58,145.26,145.54,6700.0,125.558,125.7567,125.4803,125.7222,6700.0
2018-02-26 15:05:00,145.52,145.62,145.32,145.62,7554.0,125.7049,125.7913,125.5321,125.7913,7554.0
2018-02-26 15:10:00,145.64,145.7,145.47,145.49,30389.0,125.8085,125.8604,125.6617,125.679,30389.0
2018-02-26 15:15:00,145.46,145.58,145.19,145.54,25361.0,125.653,125.7567,125.4198,125.7222,25361.0
2018-02-26 15:20:00,145.63,145.7,145.48,145.69,20904.0,125.7999,125.8604,125.6703,125.8517,20904.0
2018-02-26 15:25:00,145.67,145.83,145.63,145.82,12638.0,125.8345,125.9727,125.7999,125.964,12638.0
2018-02-26 15:30:00,145.82,145.86,145.69,145.84,32180.0,125.964,125.9986,125.8517,125.9813,32180.0
2018-02-26 15:35:00,145.85,146.02,145.83,146.02,43846.0,125.9899,126.1368,125.9727,126.1368,43846.0
2018-02-26 15:40:00,146.0,146.01,145.7,145.75,53929.0,126.1195,126.1282,125.8604,125.9036,53929.0
2018-02-26 15:45:00,145.75,145.75,145.2,145.25,51930.0,125.9036,125.9036,125.4285,125.4716,51930.0
2018-02-26 15:50:00,145.26,145.39,145.19,145.29,34254.0,125.4803,125.5926,125.4198,125.5062,34254.0
2018-02-26 15:55:00,145.3,145.6,145.28,145.55,103626.0,125.5148,125.774,125.4976,125.7308,103626.0
2018-02-27 09:30:00,145.98,146.43,145.41,146.42,29837.0,126.1022,126.491,125.6099,126.4823,29837.0
2018-02-27 09:35:00,146.41,147.14,146.34,146.46,14799.0,126.4737,127.1043,126.4132,126.5169,14799.0
2018-02-27 09:40:00,146.38,146.43,145.85,146.3,33577.0,126.4478,126.491,125.9899,126.3787,33577.0
2018-02-27 09:45:00,146.3,147.23,146.3,147.23,16729.0,126.3787,127.182,126.3787,127.182,16729.0
2018-02-27 09:50:00,147.29,147.61,146.59,146.73,14997.0,127.2339,127.5103,126.6292,126.7501,14997.0
2018-02-27 09:55:00,146.58,146.63,146.1,146.22,11152.0,126.6205,126.6637,126.2059,126.3096,11152.0
2018-02-27 10:00:00,146.26,146.51,146.14,146.41,11845.0,126.3441,126.5601,126.2405,126.4737,11845.0
2018-02-27 10:05:00,146.36,146.36,145.87,146.28,6598.0,126.4305,126.4305,126.0072,126.3614,6598.0
2018-02-27 10:10:00,146.3,146.51,146.25,146.42,8634.0,126.3787,126.5601,126.3355,126.4823,8634.0
2018-02-27 10:15:00,146.36,146.65,146.27,146.65,7657.0,126.4305,126.681,126.3528,126.681,7657.0
2018-02-27 10:20:00,146.67,146.87,146.59,146.83,10263.0,126.6983,126.8711,126.6292,126.8365,10263.0
2018-02-27 10:25:00,146.8,147.03,146.71,146.73,31569.0,126.8106,127.0093,126.7328,126.7501,31569.0
2018-02-27 10:30:00,146.71,146.74,146.15,146.15,12720.0,126.7328,126.7588,126.2491,126.2491,12720.0
2018-02-27 10:35:00,146.11,146.26,145.76,145.93,5281.0,126.2145,126.3441,125.9122,126.059,5281.0
2018-02-27 10:40:00,146.02,146.11,145.78,145.84,7979.0,126.1368,126.2145,125.9295,125.9813,7979.0
2018-02-27 10:45:00,145.79,146.08,145.55,145.55,6518.0,125.9381,126.1886,125.7308,125.7308,6518.0
2018-02-27 10:50:00,145.57,145.79,145.31,145.32,4622.0,125.7481,125.9381,125.5235,125.5321,4622.0
2018-02-27 10:55:00,145.37,145.67,145.22,145.61,5005.0,125.5753,125.8345,125.4457,125.7826,5005.0
2018-02-27 11:00:00,145.55,145.83,145.38,145.81,9714.0,125.7308,125.9727,125.5839,125.9554,9714.0
2018-02-27 11:05:00,145.72,145.9,145.54,145.81,12999.0,125.8776,126.0331,125.7222,125.9554,12999.0
2018-02-27 11:10:00,145.92,146.24,145.92,146.07,6985.0,126.0504,126.3268,126.0504,126.18,6985.0
2018-02-27 11:15:00,146.16,146.18,145.75,145.75,7270.0,126.2577,126.275,125.9036,125.9036,7270.0
2018-02-27 11:20:00,145.7,145.83,145.56,145.76,7915.0,125.8604,125.9727,125.7394,125.9122,7915.0
2018-02-27 11:25:00,145.78,145.87,145.61,145.77,44036.0,125.9295,126.0072,125.7826,125.9208,44036.0
2018-02-27 11:30:00,145.71,146.1,145.61,146.07,9568.0,125.869,126.2059,125.7826,126.18,9568.0
2018-02-27 11:35:00,146.07,146.07,145.26,145.33,39316.0,126.18,126.18,125.4803,125.5407,39316.0
2018-02-27 11:40:00,145.28,145.31,144.87,145.19,21961.0,125.4976,125.5235,125.1434,125.4198,21961.0
2018-02-27 11:45:00,145.25,145.36,144.85,145.09,10598.0,125.4716,125.5667,125.1261,125.3334,10598.0
2018-02-27 11:50:00,145.07,145.26,144.85,144.85,10632.0,125.3162,125.4803,125.1261,125.1261,10632.0
2018-02-27 11:55:00,144.93,144.94,144.6,144.74,11206.0,125.1952,125.2039,124.9102,125.0311,11206.0
2018-02-27 12:00:00,144.81,145.09,144.67,145.09,14956.0,125.0916,125.3334,124.9706,125.3334,14956.0
2018-02-27 12:05:00,144.95,145.28,144.95,145.28,4680.0,125.2125,125.4976,125.2125,125.4976,4680.0
2018-02-27 12:10:00,145.29,145.36,145.11,145.11,6917.0,125.5062,125.5667,125.3507,125.3507,6917.0
2018-02-27 12:15:00,145.12,145.21,144.88,144.88,12626.0,125.3593,125.4371,125.152,125.152,12626.0
2018-02-27 12:20:00,144.86,144.92,144.58,144.84,14237.0,125.1347,125.1866,124.8929,125.1175,14237.0
2018-02-27 12:25:00,144.75,144.77,144.51,144.6,20152.0,125.0397,125.057,124.8324,124.9102,20152.0
2018-02-27 12:30:00,144.57,144.77,144.55,144.69,17419.0,124.8842,125.057,124.867,124.9879,17419.0
2018-02-27 12:35:00,144.64,144.75,144.47,144.62,20550.0,124.9447,125.0397,124.7979,124.9274,20550.0
2018-02-27 12:40:00,144.66,144.8,144.64,144.64,4400.0,124.962,125.0829,124.9447,124.9447,4400.0
2018-02-27 12:45:00,144.66,144.84,144.62,144.69,3766.0,124.962,125.1175,124.9274,124.9879,3766.0
2018-02-27 12:50:00,144.71,144.92,144.64,144.76,4669.0,125.0052,125.1866,124.9447,125.0484,4669.0
2018-02-27 12:55:00,144.71,144.88,144.54,144.88,13608.0,125.0052,125.152,124.8583,125.152,13608.0
2018-02-27 13:00:00,144.8,144.84,144.68,144.68,3770.0,125.0829,125.1175,124.9793,124.9793,3770.0
2018-02-27 13:05:00,144.72,145.15,144.68,145.15,12459.0,125.0138,125.3853,124.9793,125.3853,12459.0
2018-02-27 13:10:00,145.23,145.23,144.88,145.04,9608.0,125.4544,125.4544,125.152,125.2902,9608.0
2018-02-27 13:15:00,145.04,145.17,144.79,145.17,8568.0,125.2902,125.4025,125.0743,125.4025,8568.0
2018-02-27 13:20:00,145.25,145.46,145.16,145.35,10350.0,125.4716,125.653,125.3939,125.558,10350.0
2018-02-27 13:25:00,145.27,145.28,145.12,145.28,3638.0,125.4889,125.4976,125.3593,125.4976,3638.0
2018-02-27 13:30:00,145.31,145.31,144.95,144.95,5701.0,125.5235,125.5235,125.2125,125.2125,5701.0
2018-02-27 13:35:00,144.92,145.06,144.89,144.91,3979.0,125.1866,125.3075,125.1607,125.1779,3979.0
2018-02-27 13:40:00,144.91,145.02,144.77,144.97,13415.0,125.1779,125.273,125.057,125.2298,13415.0
2018-02-27 13:45:00,145.07,145.24,145.0,145.05,12068.0,125.3162,125.463,125.2557,125.2989,12068.0
2018-02-27 13:50:00,145.0,145.17,144.87,145.13,10717.0,125.2557,125.4025,125.1434,125.368,10717.0
2018-02-27 13:55:00,145.08,145.08,144.86,144.92,10150.0,125.3248,125.3248,125.1347,125.1866,10150.0
2018-02-27 14:00:00,144.92,145.02,144.63,144.68,11602.0,125.1866,125.273,124.9361,124.9793,11602.0
2018-02-27 14:05:00,144.67,144.76,144.42,144.6,17690.0,124.9706,125.0484,124.7547,124.9102,17690.0
2018-02-27 14:10:00,144.62,144.71,144.33,144.62,9304.0,124.9274,125.0052,124.6769,124.9274,9304.0
2018-02-27 14:15:00,144.5,144.56,144.13,144.13,9098.0,124.8238,124.8756,124.5041,124.5041,9098.0
2018-02-27 14:20:00,144.14,144.15,143.66,143.66,9476.0,124.5128,124.5214,124.0981,124.0981,9476.0
2018-02-27 14:25:00,143.65,143.92,143.62,143.75,8864.0,124.0895,124.3227,124.0636,124.1759,8864.0
2018-02-27 14:30:00,143.78,144.05,143.69,144.04,5500.0,124.2018,124.435,124.1241,124.4264,5500.0
2018-02-27 14:35:00,144.06,144.18,143.98,143.99,4800.0,124.4437,124.5473,124.3746,124.3832,4800.0
2018-02-27 14:40:00,143.95,143.95,143.73,143.82,5646.0,124.3487,124.3487,124.1586,124.2364,5646.0
2018-02-27 14:45:00,143.83,143.83,143.38,143.38,7736.0,124.245,124.245,123.8563,123.8563,7736.0
2018-02-27 14:50:00,143.41,143.72,143.41,143.5,5691.0,123.8822,124.15,123.8822,123.9599,5691.0
2018-02-27 14:55:00,143.61,144.04,143.61,143.89,10143.0,124.055,124.4264,124.055,124.2968,10143.0
2018-02-27 15:00:00,143.83,143.89,143.57,143.6,25390.0,124.245,124.2968,124.0204,124.0463,25390.0
2018-02-27 15:05:00,143.58,143.64,143.24,143.3,8520.0,124.029,124.0809,123.7353,123.7872,8520.0
2018-02-27 15:10:00,143.24,143.45,143.18,143.18,6656.0,123.7353,123.9167,123.6835,123.6835,6656.0
2018-02-27 15:15:00,143.17,143.35,143.15,143.25,9538.0,123.6749,123.8304,123.6576,123.744,9538.0
2018-02-27 15:20:00,143.24,143.4,143.12,143.25,31795.0,123.7353,123.8736,123.6317,123.744,31795.0
2018-02-27 15:25:00,143.22,143.49,143.2,143.4,47147.0,123.7181,123.9513,123.7008,123.8736,47147.0
2018-02-27 15:30:00,143.49,143.71,143.3,143.33,49734.0,123.9513,124.1413,123.7872,123.8131,49734.0
2018-02-27 15:35:00,143.33,143.37,143.05,143.34,14619.0,123.8131,123.8476,123.5712,123.8217,14619.0
2018-02-27 15:40:00,143.23,143.27,143.03,143.14,18091.0,123.7267,123.7613,123.5539,123.649,18091.0
2018-02-27 15:45:00,143.14,143.36,143.02,143.29,17770.0,123.649,123.839,123.5453,123.7785,17770.0
2018-02-27 15:50:00,143.27,143.27,142.85,142.96,31827.0,123.7613,123.7613,123.3984,123.4935,31827.0
2018-02-27 15:55:00,142.99,143.08,142.79,142.79,73439.0,123.5194,123.5971,123.3466,123.3466,73439.0
2018-02-28 09:30:00,142.62,143.0,142.32,142.32,19159.0,123.1998,123.528,122.9406,122.9406,19159.0
2018-02-28 09:35:00,142.38,142.38,141.68,141.94,7004.0,122.9924,122.9924,122.3878,122.6124,7004.0
2018-02-28 09:40:00,142.04,142.52,141.92,142.41,6111.0,122.6987,123.1134,122.5951,123.0184,6111.0
2018-02-28 09:45:00,142.59,142.81,141.9,141.9,42607.0,123.1738,123.3639,122.5778,122.5778,42607.0
2018-02-28 09:50:00,142.07,142.28,141.98,142.15,5560.0,122.7247,122.9061,122.6469,122.7938,5560.0
2018-02-28 09:55:00,142.14,142.49,141.92,142.49,31632.0,122.7851,123.0875,122.5951,123.0875,31632.0
2018-02-28 10:00:00,142.56,142.7,142.32,142.32,10665.0,123.1479,123.2689,122.9406,122.9406,10665.0
2018-02-28 10:05:00,142.45,142.62,142.36,142.5,4300.0,123.0529,123.1998,122.9752,123.0961,4300.0
2018-02-28 10:10:00,142.62,142.74,142.56,142.71,11794.0,123.1998,123.3034,123.1479,123.2775,11794.0
2018-02-28 10:15:00,142.76,142.92,142.59,142.91,6847.0,123.3207,123.4589,123.1738,123.4503,6847.0
2018-02-28 10:20:00,142.97,143.32,142.89,143.31,13977.0,123.5021,123.8044,123.433,123.7958,13977.0
2018-02-28 10:25:00,143.13,143.38,143.06,143.15,51171.0,123.6403,123.8563,123.5798,123.6576,51171.0
2018-02-28 10:30:00,143.16,143.33,142.81,143.14,5049.0,123.6662,123.8131,123.3639,123.649,5049.0
2018-02-28 10:35:00,143.22,143.45,143.05,143.35,13521.0,123.7181,123.9167,123.5712,123.8304,13521.0
2018-02-28 10:40:00,143.35,143.36,142.85,142.85,4881.0,123.8304,123.839,123.3984,123.3984,4881.0
2018-02-28 10:45:00,142.94,143.06,142.94,143.01,3250.0,123.4762,123.5798,123.4762,123.5367,3250.0
2018-02-28 10:50:00,142.91,142.91,142.27,142.34,3965.0,123.4503,123.4503,122.8974,122.9579,3965.0
2018-02-28 10:55:00,142.28,142.31,142.08,142.25,22562.0,122.9061,122.932,122.7333,122.8801,22562.0
2018-02-28 11:00:00,142.22,142.23,141.86,142.01,12817.0,122.8542,122.8629,122.5433,122.6728,12817.0
2018-02-28 11:05:00,142.06,142.23,141.77,141.78,6637.0,122.716,122.8629,122.4655,122.4741,6637.0
2018-02-28 11:10:00,141.83,141.91,141.36,141.53,10064.0,122.5173,122.5864,122.1113,122.2582,10064.0
2018-02-28 11:15:00,141.7,141.96,141.53,141.96,10489.0,122.405,122.6296,122.2582,122.6296,10489.0
2018-02-28 11:20:00,141.98,142.06,141.6,141.6,3950.0,122.6469,122.716,122.3187,122.3187,3950.0
2018-02-28 11:25:00,141.6,142.03,141.6,141.91,11887.0,122.3187,122.6901,122.3187,122.5864,11887.0
2018-02-28 11:30:00,141.95,141.95,141.47,141.47,6302.0,122.621,122.621,122.2064,122.2064,6302.0
2018-02-28 11:35:00,141.47,141.57,141.13,141.19,10648.0,122.2064,122.2927,121.9127,121.9645,10648.0
2018-02-28 11:40:00,141.11,141.4,141.09,141.38,8033.0,121.8954,122.1459,121.8781,122.1286,8033.0
2018-02-28 11:45:00,141.38,141.5,141.14,141.42,12810.0,122.1286,122.2323,121.9213,122.1632,12810.0
2018-02-28 11:50:00,141.5,141.5,141.25,141.25,8098.0,122.2323,122.2323,122.0163,122.0163,8098.0
2018-02-28 11:55:00,141.26,141.64,141.26,141.55,17400.0,122.025,122.3532,122.025,122.2755,17400.0
2018-02-28 12:00:00,141.55,141.84,141.43,141.75,16554.0,122.2755,122.526,122.1718,122.4482,16554.0
2018-02-28 12:05:00,141.69,142.18,141.68,142.13,7283.0,122.3964,122.8197,122.3878,122.7765,7283.0
2018-02-28 12:10:00,142.13,142.16,141.84,141.96,6337.0,122.7765,122.8024,122.526,122.6296,6337.0
2018-02-28 12:15:00,142.12,142.18,141.88,141.88,5225.0,122.7678,122.8197,122.5605,122.5605,5225.0
2018-02-28 12:20:00,141.9,142.05,141.86,142.03,8800.0,122.5778,122.7074,122.5433,122.6901,8800.0
2018-02-28 12:25:00,142.0,142.08,141.85,142.01,8014.0,122.6642,122.7333,122.5346,122.6728,8014.0
2018-02-28 12:30:00,141.94,142.19,141.76,142.17,5425.0,122.6124,122.8283,122.4569,122.811,5425.0
2018-02-28 12:35:00,142.13,142.29,142.05,142.17,14715.0,122.7765,122.9147,122.7074,122.811,14715.0
2018-02-28 12:40:00,142.24,142.4,142.02,142.36,3400.0,122.8715,123.0097,122.6815,122.9752,3400.0
2018-02-28 12:45:00,142.28,142.7,142.23,142.57,8557.0,122.9061,123.2689,122.8629,123.1566,8557.0
2018-02-28 12:50:00,142.5,142.57,142.38,142.56,4150.0,123.0961,123.1566,122.9924,123.1479,4150.0
2018-02-28 12:55:00,142.64,142.64,142.32,142.47,3500.0,123.217,123.217,122.9406,123.0702,3500.0
2018-02-28 13:00:00,142.48,142.48,142.21,142.31,2800.0,123.0788,123.0788,122.8456,122.932,2800.0
2018-02-28 13:05:00,142.24,142.46,142.19,142.35,2354.0,122.8715,123.0615,122.8283,122.9665,2354.0
2018-02-28 13:10:00,142.49,142.55,142.37,142.39,12691.0,123.0875,123.1393,122.9838,123.0011,12691.0
2018-02-28 13:15:00,142.4,142.48,142.35,142.48,2804.0,123.0097,123.0788,122.9665,123.0788,2804.0
2018-02-28 13:20:00,142.35,142.62,142.3,142.56,2698.0,122.9665,123.1998,122.9233,123.1479,2698.0
2018-02-28 13:25:00,142.69,142.8,142.61,142.64,3138.0,123.2602,123.3553,123.1911,123.217,3138.0
2018-02-28 13:30:00,142.64,142.64,142.42,142.53,4700.0,123.217,123.217,123.027,123.122,4700.0
2018-02-28 13:35:00,142.59,142.77,142.54,142.71,67771.0,123.1738,123.3293,123.1307,123.2775,67771.0
2018-02-28 13:40:00,142.69,142.99,142.68,142.8,32704.0,123.2602,123.5194,123.2516,123.3553,32704.0
2018-02-28 13:45:00,142.88,142.9,142.69,142.69,2998.0,123.4244,123.4416,123.2602,123.2602,2998.0
2018-02-28 13:50:00,142.64,142.83,142.56,142.83,4237.0,123.217,123.3812,123.1479,123.3812,4237.0
2018-02-28 13:55:00,142.79,143.04,142.74,142.96,8495.0,123.3466,123.5626,123.3034,123.4935,8495.0
2018-02-28 14:00:00,142.93,143.32,142.93,143.0,8240.0,123.4676,123.8044,123.4676,123.528,8240.0
2018-02-28 14:05:00,143.01,143.29,142.91,142.91,10181.0,123.5367,123.7785,123.4503,123.4503,10181.0
2018-02-28 14:10:00,142.88,142.94,142.64,142.73,4712.0,123.4244,123.4762,123.217,123.2948,4712.0
2018-02-28 14:15:00,142.74,142.8,142.64,142.65,2900.0,123.3034,123.3553,123.217,123.2257,2900.0
2018-02-28 14:20:00,142.71,142.81,142.54,142.55,4216.0,123.2775,123.3639,123.1307,123.1393,4216.0
2018-02-28 14:25:00,142.54,142.73,142.47,142.47,4686.0,123.1307,123.2948,123.0702,123.0702,4686.0
2018-02-28 14:30:00,142.52,142.57,141.95,141.95,3600.0,123.1134,123.1566,122.621,122.621,3600.0
2018-02-28 14:35:00,141.96,142.33,141.96,142.02,16700.0,122.6296,122.9493,122.6296,122.6815,16700.0
2018-02-28 14:40:00,142.02,142.06,141.89,141.96,6975.0,122.6815,122.716,122.5692,122.6296,6975.0
2018-02-28 14:45:00,141.81,142.0,141.78,141.8,7563.0,122.5001,122.6642,122.4741,122.4914,7563.0
2018-02-28 14:50:00,141.73,141.73,141.59,141.67,7924.0,122.431,122.431,122.31,122.3791,7924.0
2018-02-28 14:55:00,141.61,141.67,141.22,141.3,4292.0,122.3273,122.3791,121.9904,122.0595,4292.0
2018-02-28 15:00:00,141.36,141.41,141.0,141.17,12729.0,122.1113,122.1545,121.8004,121.9472,12729.0
2018-02-28 15:05:00,141.22,141.39,140.97,141.36,18031.0,121.9904,122.1372,121.7744,122.1113,18031.0
2018-02-28 15:10:00,141.35,141.35,141.04,141.16,10800.0,122.1027,122.1027,121.8349,121.9386,10800.0
2018-02-28 15:15:00,141.14,141.21,140.74,140.82,10684.0,121.9213,121.9818,121.5758,121.6449,10684.0
2018-02-28 15:20:00,140.75,140.88,140.43,140.57,12519.0,121.5844,121.6967,121.308,121.4289,12519.0
2018-02-28 15:25:00,140.52,140.52,140.34,140.37,18361.0,121.3857,121.3857,121.2302,121.2561,18361.0
2018-02-28 15:30:00,140.44,140.44,140.14,140.26,14913.0,121.3166,121.3166,121.0575,121.1611,14913.0
2018-02-28 15:35:00,140.2,140.36,140.11,140.36,37422.0,121.1093,121.2475,121.0315,121.2475,37422.0
2018-02-28 15:40:00,140.36,140.36,140.01,140.09,19120.0,121.2475,121.2475,120.9452,121.0143,19120.0
2018-02-28 15:45:00,140.08,140.11,139.32,139.34,54122.0,121.0056,121.0315,120.3491,120.3664,54122.0
2018-02-28 15:50:00,139.38,139.44,139.08,139.08,76550.0,120.4009,120.4528,120.1418,120.1418,76550.0
2018-02-28 15:55:00,139.06,139.41,139.05,139.05,89635.0,120.1245,120.4269,120.1159,120.1159,89635.0
2018-03-01 09:30:00,139.45,139.98,139.27,139.44,19774.0,120.4614,120.9192,120.3059,120.4528,19774.0
2018-03-01 09:35:00,139.28,139.29,138.76,139.03,10677.0,120.3146,120.3232,119.8654,120.0986,10677.0
2018-03-01 09:40:00,139.13,139.13,138.2,138.56,26774.0,120.185,120.185,119.3816,119.6926,26774.0
2018-03-01 09:45:00,138.49,138.9,138.31,138.57,17408.0,119.6321,119.9863,119.4766,119.7012,17408.0
2018-03-01 09:50:00,138.41,138.72,138.3,138.33,16815.0,119.563,119.8308,119.468,119.4939,16815.0
2018-03-01 09:55:00,138.4,138.47,137.91,138.0,25956.0,119.5544,119.6149,119.1311,119.2089,25956.0
2018-03-01 10:00:00,138.02,139.0,137.9,139.0,43185.0,119.2261,120.0727,119.1225,120.0727,43185.0
2018-03-01 10:05:00,139.0,139.33,138.85,138.99,49031.0,120.0727,120.3578,119.9431,120.0641,49031.0
2018-03-01 10:10:00,138.85,139.51,138.7,139.49,39900.0,119.9431,120.5132,119.8135,120.496,39900.0
2018-03-01 10:15:00,139.44,140.08,139.32,140.08,40952.0,120.4528,121.0056,120.3491,121.0056,40952.0
2018-03-01 10:20:00,140.13,140.22,139.89,140.22,16518.0,121.0488,121.1266,120.8415,121.1266,16518.0
2018-03-01 10:25:00,140.15,140.22,139.94,140.1,16703.0,121.0661,121.1266,120.8847,121.0229,16703.0
2018-03-01 10:30:00,140.06,140.79,140.04,140.75,16155.0,120.9884,121.6189,120.9711,121.5844,16155.0
2018-03-01 10:35:00,140.91,141.19,140.86,140.98,9680.0,121.7226,121.9645,121.6794,121.7831,9680.0
2018-03-01 10:40:00,140.9,140.9,140.48,140.48,9100.0,121.714,121.714,121.3512,121.3512,9100.0
2018-03-01 10:45:00,140.5,140.64,140.35,140.48,14591.0,121.3684,121.4894,121.2389,121.3512,14591.0
2018-03-01 10:50:00,140.45,140.45,139.89,140.21,11240.0,121.3252,121.3252,120.8415,121.1179,11240.0
2018-03-01 10:55:00,140.14,140.34,139.75,139.88,11474.0,121.0575,121.2302,120.7206,120.8329,11474.0
2018-03-01 11:00:00,139.89,140.13,139.5,139.86,109337.0,120.8415,121.0488,120.5046,120.8156,109337.0
2018-03-01 11:05:00,139.83,139.93,139.59,139.84,12780.0,120.7897,120.8761,120.5824,120.7983,12780.0
2018-03-01 11:10:00,139.92,139.93,139.52,139.71,39334.0,120.8674,120.8761,120.5219,120.686,39334.0
2018-03-01 11:15:00,139.8,139.99,139.62,139.99,16258.0,120.7638,120.9279,120.6083,120.9279,16258.0
2018-03-01 11:20:00,139.88,140.0,139.67,139.8,16931.0,120.8329,120.9365,120.6515,120.7638,16931.0
2018-03-01 11:25:00,139.98,139.98,139.52,139.77,19908.0,120.9192,120.9192,120.5219,120.7378,19908.0
2018-03-01 11:30:00,139.83,139.96,139.72,139.87,4999.0,120.7897,120.902,120.6946,120.8242,4999.0
2018-03-01 11:35:00,139.99,139.99,139.67,139.87,21158.0,120.9279,120.9279,120.6515,120.8242,21158.0
2018-03-01 11:40:00,139.92,140.01,139.68,139.94,22457.0,120.8674,120.9452,120.6601,120.8847,22457.0
2018-03-01 11:45:00,139.94,140.19,139.82,139.87,12851.0,120.8847,121.1007,120.781,120.8242,12851.0
2018-03-01 11:50:00,139.84,140.35,139.84,140.34,6150.0,120.7983,121.2389,120.7983,121.2302,6150.0
2018-03-01 11:55:00,140.34,140.6,140.16,140.41,25722.0,121.2302,121.4548,121.0747,121.2907,25722.0
2018-03-01 12:00:00,140.39,140.39,139.92,140.11,16849.0,121.2734,121.2734,120.8674,121.0315,16849.0
2018-03-01 12:05:00,140.11,140.2,139.69,139.84,32956.0,121.0315,121.1093,120.6687,120.7983,32956.0
2018-03-01 12:10:00,139.93,140.2,139.93,140.12,5530.0,120.8761,121.1093,120.8761,121.0402,5530.0
2018-03-01 12:15:00,140.05,140.11,139.75,139.83,9162.0,120.9797,121.0315,120.7206,120.7897,9162.0
2018-03-01 12:20:00,139.67,139.89,139.66,139.69,7081.0,120.6515,120.8415,120.6428,120.6687,7081.0
2018-03-01 12:25:00,139.64,139.84,139.49,139.77,10619.0,120.6255,120.7983,120.496,120.7378,10619.0
2018-03-01 12:30:00,139.7,139.7,139.35,139.5,8587.0,120.6774,120.6774,120.375,120.5046,8587.0
2018-03-01 12:35:00,139.5,139.76,139.49,139.61,8222.0,120.5046,120.7292,120.496,120.5996,8222.0
2018-03-01 12:40:00,139.56,139.84,139.43,139.73,4687.0,120.5564,120.7983,120.4441,120.7033,4687.0
2018-03-01 12:45:00,139.67,139.81,139.42,139.81,5600.0,120.6515,120.7724,120.4355,120.7724,5600.0
2018-03-01 12:50:00,139.88,139.92,139.57,139.65,4346.0,120.8329,120.8674,120.5651,120.6342,4346.0
2018-03-01 12:55:00,139.64,139.83,139.46,139.58,5300.0,120.6255,120.7897,120.4701,120.5737,5300.0
2018-03-01 13:00:00,139.49,139.54,138.78,138.88,15966.0,120.496,120.5392,119.8826,119.969,15966.0
2018-03-01 13:05:00,138.9,138.93,138.54,138.63,14255.0,119.9863,120.0122,119.6753,119.7531,14255.0
2018-03-01 13:10:00,138.4,138.82,138.35,138.81,5986.0,119.5544,119.9172,119.5112,119.9086,5986.0
2018-03-01 13:15:00,138.74,138.96,138.74,138.86,3172.0,119.8481,120.0381,119.8481,119.9518,3172.0
2018-03-01 13:20:00,138.75,138.88,138.68,138.84,6569.0,119.8567,119.969,119.7963,119.9345,6569.0
2018-03-01 13:25:00,138.85,139.01,138.79,138.92,9659.0,119.9431,120.0813,119.8913,120.0036,9659.0
2018-03-01 13:30:00,138.88,139.02,138.74,138.81,18187.0,119.969,120.09,119.8481,119.9086,18187.0
2018-03-01 13:35:00,138.78,138.94,138.65,138.81,8519.0,119.8826,120.0209,119.7703,119.9086,8519.0
2018-03-01 13:40:00,138.7,138.74,138.41,138.45,13975.0,119.8135,119.8481,119.563,119.5976,13975.0
2018-03-01 13:45:00,138.5,138.51,138.14,138.45,27089.0,119.6408,119.6494,119.3298,119.5976,27089.0
2018-03-01 13:50:00,138.46,138.52,138.29,138.29,6804.0,119.6062,119.6581,119.4594,119.4594,6804.0
2018-03-01 13:55:00,138.23,138.39,138.0,138.01,11317.0,119.4075,119.5458,119.2089,119.2175,11317.0
2018-03-01 14:00:00,138.08,138.28,137.6,137.97,18521.0,119.278,119.4507,118.8633,119.1829,18521.0
2018-03-01 14:05:00,137.85,137.96,137.49,137.67,34542.0,119.0793,119.1743,118.7683,118.9238,34542.0
2018-03-01 14:10:00,137.54,137.62,136.67,136.67,19225.0,118.8115,118.8806,118.06,118.06,19225.0
2018-03-01 14:15:00,136.81,137.36,136.63,137.28,27648.0,118.1809,118.656,118.0254,118.5869,27648.0
2018-03-01 14:20:00,137.36,137.76,137.03,137.07,26619.0,118.656,119.0015,118.3709,118.4055,26619.0
2018-03-01 14:25:00,137.12,137.72,136.92,137.51,10133.0,118.4487,118.967,118.2759,118.7856,10133.0
2018-03-01 14:30:00,137.59,137.74,137.32,137.34,12434.0,118.8547,118.9843,118.6215,118.6387,12434.0
2018-03-01 14:35:00,137.52,137.52,137.08,137.38,10257.0,118.7942,118.7942,118.4141,118.6733,10257.0
2018-03-01 14:40:00,137.33,137.92,137.25,137.92,18861.0,118.6301,119.1398,118.561,119.1398,18861.0
2018-03-01 14:45:00,137.93,138.06,137.5,137.55,13595.0,119.1484,119.2607,118.7769,118.8201,13595.0
2018-03-01 14:50:00,137.61,137.97,137.48,137.74,16718.0,118.872,119.1829,118.7597,118.9843,16718.0
2018-03-01 14:55:00,137.76,138.25,137.73,138.1,15834.0,119.0015,119.4248,118.9756,119.2952,15834.0
2018-03-01 15:00:00,138.05,138.28,137.89,137.98,24460.0,119.252,119.4507,119.1138,119.1916,24460.0
2018-03-01 15:05:00,137.93,138.55,137.93,138.42,12528.0,119.1484,119.684,119.1484,119.5717,12528.0
2018-03-01 15:10:00,138.34,139.07,138.32,138.87,9452.0,119.5026,120.1332,119.4853,119.9604,9452.0
2018-03-01 15:15:00,138.82,139.1,138.64,138.91,10901.0,119.9172,120.1591,119.7617,119.9949,10901.0
2018-03-01 15:20:00,139.11,139.18,138.73,138.94,13011.0,120.1677,120.2282,119.8395,120.0209,13011.0
2018-03-01 15:25:00,138.83,139.1,138.82,138.92,22707.0,119.9258,120.1591,119.9172,120.0036,22707.0
2018-03-01 15:30:00,139.0,139.17,138.72,138.97,31992.0,120.0727,120.2195,119.8308,120.0468,31992.0
2018-03-01 15:35:00,138.96,138.96,138.57,138.65,18187.0,120.0381,120.0381,119.7012,119.7703,18187.0
2018-03-01 15:40:00,138.56,138.66,138.29,138.63,47109.0,119.6926,119.779,119.4594,119.7531,47109.0
2018-03-01 15:45:00,138.53,138.98,138.53,138.91,45662.0,119.6667,120.0554,119.6667,119.9949,45662.0
2018-03-01 15:50:00,138.92,139.14,138.84,138.96,42568.0,120.0036,120.1936,119.9345,120.0381,42568.0
2018-03-01 15:55:00,138.96,139.17,138.59,138.68,132795.0,120.0381,120.2195,119.7185,119.7963,132795.0
2018-03-02 09:30:00,137.54,138.46,137.18,137.53,47367.0,118.8115,119.6062,118.5005,118.8029,47367.0
2018-03-02 09:35:00,137.73,137.91,137.26,137.43,12240.0,118.9756,119.1311,118.5696,118.7165,12240.0
2018-03-02 09:40:00,137.58,137.89,137.27,137.6,8952.0,118.846,119.1138,118.5783,118.8633,8952.0
2018-03-02 09:45:00,137.45,138.27,137.31,138.17,10687.0,118.7337,119.4421,118.6128,119.3557,10687.0
2018-03-02 09:50:00,138.09,138.74,138.06,138.28,20554.0,119.2866,119.8481,119.2607,119.4507,20554.0
2018-03-02 09:55:00,138.46,139.41,138.35,139.41,28656.0,119.6062,120.4269,119.5112,120.4269,28656.0
2018-03-02 10:00:00,139.25,139.4,138.78,138.98,25844.0,120.2886,120.4182,119.8826,120.0554,25844.0
2018-03-02 10:05:00,138.94,139.02,138.24,138.5,13571.0,120.0209,120.09,119.4162,119.6408,13571.0
2018-03-02 10:10:00,138.56,138.56,137.9,138.1,14657.0,119.6926,119.6926,119.1225,119.2952,14657.0
2018-03-02 10:15:00,138.05,138.05,137.51,137.51,6483.0,119.252,119.252,118.7856,118.7856,6483.0
2018-03-02 10:20:00,137.5,137.79,137.36,137.5,7546.0,118.7769,119.0275,118.656,118.7769,7546.0
2018-03-02 10:25:00,137.51,137.55,137.13,137.36,6610.0,118.7856,118.8201,118.4573,118.656,6610.0
2018-03-02 10:30:00,137.34,137.8,137.23,137.8,5934.0,118.6387,119.0361,118.5437,119.0361,5934.0
2018-03-02 10:35:00,137.83,138.03,137.55,137.59,13621.0,119.062,119.2348,118.8201,118.8547,13621.0
2018-03-02 10:40:00,137.62,138.02,137.56,137.98,5856.0,118.8806,119.2261,118.8288,119.1916,5856.0
2018-03-02 10:45:00,138.0,138.09,137.59,137.67,8020.0,119.2089,119.2866,118.8547,118.9238,8020.0
2018-03-02 10:50:00,137.69,137.69,137.36,137.5,10013.0,118.9411,118.9411,118.656,118.7769,10013.0
2018-03-02 10:55:00,137.55,137.56,137.17,137.17,15137.0,118.8201,118.8288,118.4919,118.4919,15137.0
2018-03-02 11:00:00,137.14,137.25,137.08,137.23,10272.0,118.466,118.561,118.4141,118.5437,10272.0
2018-03-02 11:05:00,137.18,137.18,136.55,136.55,16687.0,118.5005,118.5005,117.9563,117.9563,16687.0
2018-03-02 11:10:00,136.55,136.6,136.35,136.4,31168.0,117.9563,117.9995,117.7835,117.8267,31168.0
2018-03-02 11:15:00,136.45,136.58,136.11,136.29,16422.0,117.8699,117.9822,117.5762,117.7317,16422.0
2018-03-02 11:20:00,136.34,136.61,136.2,136.61,14818.0,117.7749,118.0081,117.654,118.0081,14818.0
2018-03-02 11:25:00,136.63,137.56,136.63,137.11,30343.0,118.0254,118.8288,118.0254,118.44,30343.0
2018-03-02 11:30:00,137.22,137.47,136.92,137.14,7040.0,118.5351,118.751,118.2759,118.466,7040.0
2018-03-02 11:35:00,137.08,137.14,137.08,137.14,1303.0,118.4141,118.466,118.4141,118.466,1303.0
2018-03-02 11:40:00,137.18,137.6,137.14,137.45,8392.0,118.5005,118.8633,118.466,118.7337,8392.0
2018-03-02 11:45:00,137.5,137.68,137.44,137.54,6869.0,118.7769,118.9324,118.7251,118.8115,6869.0
2018-03-02 11:50:00,137.57,137.63,137.4,137.52,7000.0,118.8374,118.8892,118.6906,118.7942,7000.0
2018-03-02 11:55:00,137.49,137.69,137.34,137.69,20380.0,118.7683,118.9411,118.6387,118.9411,20380.0
2018-03-02 12:00:00,137.72,137.9,137.52,137.59,5279.0,118.967,119.1225,118.7942,118.8547,5279.0
2018-03-02 12:05:00,137.6,137.82,137.44,137.82,11250.0,118.8633,119.0534,118.7251,119.0534,11250.0
2018-03-02 12:10:00,137.78,137.96,137.54,137.9,23179.0,119.0188,119.1743,118.8115,119.1225,23179.0
2018-03-02 12:15:00,137.84,137.85,137.59,137.68,9539.0,119.0706,119.0793,118.8547,118.9324,9539.0
2018-03-02 12:20:00,137.68,137.75,137.45,137.75,6016.0,118.9324,118.9929,118.7337,118.9929,6016.0
2018-03-02 12:25:00,137.96,137.99,137.68,137.81,3270.0,119.1743,119.2002,118.9324,119.0447,3270.0
2018-03-02 12:30:00,137.89,137.99,137.57,137.57,6640.0,119.1138,119.2002,118.8374,118.8374,6640.0
2018-03-02 12:35:00,137.62,137.98,137.62,137.76,3962.0,118.8806,119.1916,118.8806,119.0015,3962.0
2018-03-02 12:40:00,137.74,138.11,137.74,137.94,3000.0,118.9843,119.3039,118.9843,119.157,3000.0
2018-03-02 12:45:00,137.97,138.27,137.97,138.04,6571.0,119.1829,119.4421,119.1829,119.2434,6571.0
2018-03-02 12:50:00,138.11,138.3,138.08,138.3,4289.0,119.3039,119.468,119.278,119.468,4289.0
2018-03-02 12:55:00,138.26,138.35,138.03,138.08,5050.0,119.4335,119.5112,119.2348,119.278,5050.0
2018-03-02 13:00:00,138.07,138.16,137.77,137.84,6371.0,119.2693,119.3471,119.0102,119.0706,6371.0
2018-03-02 13:05:00,137.79,137.81,137.43,137.64,4592.0,119.0275,119.0447,118.7165,118.8979,4592.0
2018-03-02 13:10:00,137.5,137.59,137.32,137.32,7494.0,118.7769,118.8547,118.6215,118.6215,7494.0
2018-03-02 13:15:00,137.28,137.73,137.27,137.65,5938.0,118.5869,118.9756,118.5783,118.9065,5938.0
2018-03-02 13:20:00,137.7,137.73,137.44,137.48,2259.0,118.9497,118.9756,118.7251,118.7597,2259.0
2018-03-02 13:25:00,137.54,137.69,137.5,137.5,2200.0,118.8115,118.9411,118.7769,118.7769,2200.0
2018-03-02 13:30:00,137.55,137.66,137.25,137.28,7955.0,118.8201,118.9152,118.561,118.5869,7955.0
2018-03-02 13:35:00,137.24,137.35,137.02,137.28,10444.0,118.5523,118.6474,118.3623,118.5869,10444.0
2018-03-02 13:40:00,137.37,137.47,137.23,137.23,6100.0,118.6646,118.751,118.5437,118.5437,6100.0
2018-03-02 13:45:00,137.38,137.66,137.38,137.66,7471.0,118.6733,118.9152,118.6733,118.9152,7471.0
2018-03-02 13:50:00,137.68,137.81,137.49,137.5,4396.0,118.9324,119.0447,118.7683,118.7769,4396.0
2018-03-02 13:55:00,137.49,137.55,137.28,137.35,7295.0,118.7683,118.8201,118.5869,118.6474,7295.0
2018-03-02 14:00:00,137.37,137.74,137.27,137.67,9442.0,118.6646,118.9843,118.5783,118.9238,9442.0
2018-03-02 14:05:00,137.78,137.83,137.63,137.65,4483.0,119.0188,119.062,118.8892,118.9065,4483.0
2018-03-02 14:10:00,137.73,138.04,137.73,137.96,4804.0,118.9756,119.2434,118.9756,119.1743,4804.0
2018-03-02 14:15:00,137.99,138.13,137.76,138.01,3662.0,119.2002,119.3212,119.0015,119.2175,3662.0
2018-03-02 14:20:00,138.05,138.05,137.74,137.78,3426.0,119.252,119.252,118.9843,119.0188,3426.0
2018-03-02 14:25:00,137.88,138.01,137.77,137.94,5917.0,119.1052,119.2175,119.0102,119.157,5917.0
2018-03-02 14:30:00,137.84,137.96,137.61,137.61,7384.0,119.0706,119.1743,118.872,118.872,7384.0
2018-03-02 14:35:00,137.58,137.94,137.55,137.91,13718.0,118.846,119.157,118.8201,119.1311,13718.0
2018-03-02 14:40:00,137.95,137.99,137.65,137.83,4636.0,119.1657,119.2002,118.9065,119.062,4636.0
2018-03-02 14:45:00,137.9,137.95,137.78,137.85,6075.0,119.1225,119.1657,119.0188,119.0793,6075.0
2018-03-02 14:50:00,137.82,137.92,137.73,137.79,3586.0,119.0534,119.1398,118.9756,119.0275,3586.0
2018-03-02 14:55:00,137.79,137.84,137.7,137.74,4880.0,119.0275,119.0706,118.9497,118.9843,4880.0
2018-03-02 15:00:00,137.62,137.75,137.39,137.73,25134.0,118.8806,118.9929,118.6819,118.9756,25134.0
2018-03-02 15:05:00,137.68,137.82,137.43,137.78,19167.0,118.9324,119.0534,118.7165,119.0188,19167.0
2018-03-02 15:10:00,137.84,137.84,137.6,137.74,6974.0,119.0706,119.0706,118.8633,118.9843,6974.0
2018-03-02 15:15:00,137.78,138.05,137.71,138.0,6143.0,119.0188,119.252,118.9583,119.2089,6143.0
2018-03-02 15:20:00,138.0,138.2,137.92,138.2,4522.0,119.2089,119.3816,119.1398,119.3816,4522.0
2018-03-02 15:25:00,138.18,138.35,138.13,138.29,9231.0,119.3643,119.5112,119.3212,119.4594,9231.0
2018-03-02 15:30:00,138.29,138.83,138.28,138.7,16541.0,119.4594,119.9258,119.4507,119.8135,16541.0
2018-03-02 15:35:00,138.73,139.04,138.59,139.04,7995.0,119.8395,120.1072,119.7185,120.1072,7995.0
2018-03-02 15:40:00,139.09,139.28,138.89,139.24,10936.0,120.1504,120.3146,119.9777,120.28,10936.0
2018-03-02 15:45:00,139.16,139.17,138.65,138.8,19541.0,120.2109,120.2195,119.7703,119.8999,19541.0
2018-03-02 15:50:00,138.82,139.08,138.8,138.97,22110.0,119.9172,120.1418,119.8999,120.0468,22110.0
2018-03-02 15:55:00,138.95,139.13,138.63,138.64,86195.0,120.0295,120.185,119.7531,119.7617,86195.0
2018-03-05 09:30:00,137.84,138.42,137.59,138.11,13999.0,119.0706,119.5717,118.8547,119.3039,13999.0
2018-03-05 09:35:00,138.45,138.69,138.06,138.29,4994.0,119.5976,119.8049,119.2607,119.4594,4994.0
2018-03-05 09:40:00,138.26,138.31,137.72,138.1,21051.0,119.4335,119.4766,118.967,119.2952,21051.0
2018-03-05 09:45:00,138.05,138.29,137.77,137.88,30850.0,119.252,119.4594,119.0102,119.1052,30850.0
2018-03-05 09:50:00,137.92,138.02,137.06,137.11,25387.0,119.1398,119.2261,118.3969,118.44,25387.0
2018-03-05 09:55:00,137.14,137.3,136.88,136.88,23510.0,118.466,118.6042,118.2414,118.2414,23510.0
2018-03-05 10:00:00,137.02,137.12,136.49,136.77,27806.0,118.3623,118.4487,117.9045,118.1463,27806.0
2018-03-05 10:05:00,136.79,137.08,136.79,136.91,7543.0,118.1636,118.4141,118.1636,118.2673,7543.0
2018-03-05 10:10:00,136.97,137.14,136.94,137.1,5500.0,118.3191,118.466,118.2932,118.4314,5500.0
2018-03-05 10:15:00,137.08,137.22,136.99,137.22,3556.0,118.4141,118.5351,118.3364,118.5351,3556.0
2018-03-05 10:20:00,137.2,137.37,137.15,137.37,4372.0,118.5178,118.6646,118.4746,118.6646,4372.0
2018-03-05 10:25:00,137.34,137.34,137.01,137.08,4817.0,118.6387,118.6387,118.3537,118.4141,4817.0
2018-03-05 10:30:00,137.08,137.1,136.78,136.85,6884.0,118.4141,118.4314,118.155,118.2155,6884.0
2018-03-05 10:35:00,136.79,137.12,136.74,137.11,10662.0,118.1636,118.4487,118.1204,118.44,10662.0
2018-03-05 10:40:00,137.05,137.12,136.98,137.08,4500.0,118.3882,118.4487,118.3277,118.4141,4500.0
2018-03-05 10:45:00,137.09,137.2,136.9,137.06,6600.0,118.4228,118.5178,118.2586,118.3969,6600.0
2018-03-05 10:50:00,137.13,137.17,137.02,137.1,6900.0,118.4573,118.4919,118.3623,118.4314,6900.0
2018-03-05 10:55:00,137.11,137.27,137.03,137.2,5576.0,118.44,118.5783,118.3709,118.5178,5576.0
2018-03-05 11:00:00,137.28,137.66,137.27,137.53,3800.0,118.5869,118.9152,118.5783,118.8029,3800.0
2018-03-05 11:05:00,137.56,137.99,137.56,137.97,3509.0,118.8288,119.2002,118.8288,119.1829,3509.0
2018-03-05 11:10:00,137.89,138.14,137.85,138.04,12639.0,119.1138,119.3298,119.0793,119.2434,12639.0
2018-03-05 11:15:00,138.03,138.26,137.95,138.26,2670.0,119.2348,119.4335,119.1657,119.4335,2670.0
2018-03-05 11:20:00,138.32,138.71,138.3,138.71,4435.0,119.4853,119.8222,119.468,119.8222,4435.0
2018-03-05 11:25:00,138.69,138.75,138.45,138.64,5231.0,119.8049,119.8567,119.5976,119.7617,5231.0
2018-03-05 11:30:00,138.61,138.67,138.2,138.36,8804.0,119.7358,119.7876,119.3816,119.5198,8804.0
2018-03-05 11:35:00,138.28,138.78,138.28,138.71,4227.0,119.4507,119.8826,119.4507,119.8222,4227.0
2018-03-05 11:40:00,138.71,138.94,138.65,138.91,3720.0,119.8222,120.0209,119.7703,119.9949,3720.0
2018-03-05 11:45:00,138.91,139.16,138.9,138.92,6835.0,119.9949,120.2109,119.9863,120.0036,6835.0
2018-03-05 11:50:00,138.91,139.11,138.62,138.69,7258.0,119.9949,120.1677,119.7444,119.8049,7258.0
2018-03-05 11:55:00,138.67,138.79,138.53,138.79,3101.0,119.7876,119.8913,119.6667,119.8913,3101.0
2018-03-05 12:00:00,138.86,139.16,138.74,139.16,4133.0,119.9518,120.2109,119.8481,120.2109,4133.0
2018-03-05 12:05:00,139.05,139.28,138.86,139.11,15600.0,120.1159,120.3146,119.9518,120.1677,15600.0
2018-03-05 12:10:00,139.17,139.27,138.82,138.86,19677.0,120.2195,120.3059,119.9172,119.9518,19677.0
2018-03-05 12:15:00,138.88,138.89,138.53,138.69,12559.0,119.969,119.9777,119.6667,119.8049,12559.0
2018-03-05 12:20:00,138.56,138.73,138.5,138.6,6095.0,119.6926,119.8395,119.6408,119.7272,6095.0
2018-03-05 12:25:00,138.58,138.79,138.5,138.68,12200.0,119.7099,119.8913,119.6408,119.7963,12200.0
2018-03-05 12:30:00,138.73,138.8,138.49,138.75,3440.0,119.8395,119.8999,119.6321,119.8567,3440.0
2018-03-05 12:35:00,138.72,138.8,138.61,138.62,2989.0,119.8308,119.8999,119.7358,119.7444,2989.0
2018-03-05 12:40:00,138.69,138.79,138.54,138.69,4635.0,119.8049,119.8913,119.6753,119.8049,4635.0
2018-03-05 12:45:00,138.74,139.19,138.74,138.96,27728.0,119.8481,120.2368,119.8481,120.0381,27728.0
2018-03-05 12:50:00,139.03,139.23,138.94,139.19,4932.0,120.0986,120.2714,120.0209,120.2368,4932.0
2018-03-05 12:55:00,139.03,139.11,138.84,138.84,3682.0,120.0986,120.1677,119.9345,119.9345,3682.0
2018-03-05 13:00:00,138.94,139.22,138.94,139.19,4925.0,120.0209,120.2627,120.0209,120.2368,4925.0
2018-03-05 13:05:00,139.2,139.29,139.03,139.15,2935.0,120.2455,120.3232,120.0986,120.2023,2935.0
2018-03-05 13:10:00,139.18,139.32,139.18,139.19,2100.0,120.2282,120.3491,120.2282,120.2368,2100.0
2018-03-05 13:15:00,139.2,139.35,139.06,139.18,6908.0,120.2455,120.375,120.1245,120.2282,6908.0
2018-03-05 13:20:00,139.22,139.58,139.21,139.34,12717.0,120.2627,120.5737,120.2541,120.3664,12717.0
2018-03-05 13:25:00,139.43,139.54,139.37,139.43,4723.0,120.4441,120.5392,120.3923,120.4441,4723.0
2018-03-05 13:30:00,139.49,139.58,139.17,139.32,11994.0,120.496,120.5737,120.2195,120.3491,11994.0
2018-03-05 13:35:00,139.3,139.5,139.28,139.34,5200.0,120.3318,120.5046,120.3146,120.3664,5200.0
2018-03-05 13:40:00,139.36,139.68,139.36,139.68,13441.0,120.3837,120.6601,120.3837,120.6601,13441.0
2018-03-05 13:45:00,139.63,139.78,139.42,139.75,16500.0,120.6169,120.7465,120.4355,120.7206,16500.0
2018-03-05 13:50:00,139.76,140.0,139.63,139.84,21768.0,120.7292,120.9365,120.6169,120.7983,21768.0
2018-03-05 13:55:00,139.89,140.28,139.82,140.14,19750.0,120.8415,121.1784,120.781,121.0575,19750.0
2018-03-05 14:00:00,140.11,140.52,140.09,140.25,28506.0,121.0315,121.3857,121.0143,121.1525,28506.0
2018-03-05 14:05:00,140.19,140.49,139.96,140.06,20794.0,121.1007,121.3598,120.902,120.9884,20794.0
2018-03-05 14:10:00,140.11,140.12,139.58,139.61,6198.0,121.0315,121.0402,120.5737,120.5996,6198.0
2018-03-05 14:15:00,139.59,139.79,139.3,139.35,12349.0,120.5824,120.7551,120.3318,120.375,12349.0
2018-03-05 14:20:00,139.42,139.67,139.37,139.49,6824.0,120.4355,120.6515,120.3923,120.496,6824.0
2018-03-05 14:25:00,139.57,139.73,139.53,139.61,6000.0,120.5651,120.7033,120.5305,120.5996,6000.0
2018-03-05 14:30:00,139.59,139.83,139.59,139.75,10331.0,120.5824,120.7897,120.5824,120.7206,10331.0
2018-03-05 14:35:00,139.78,139.83,139.49,139.76,8234.0,120.7465,120.7897,120.496,120.7292,8234.0
2018-03-05 14:40:00,139.82,139.99,139.71,139.97,8067.0,120.781,120.9279,120.686,120.9106,8067.0
2018-03-05 14:45:00,140.03,140.04,139.84,140.0,9014.0,120.9624,120.9711,120.7983,120.9365,9014.0
2018-03-05 14:50:00,140.0,140.08,139.95,140.04,9368.0,120.9365,121.0056,120.8933,120.9711,9368.0
2018-03-05 14:55:00,140.01,140.19,140.01,140.15,5898.0,120.9452,121.1007,120.9452,121.0661,5898.0
2018-03-05 15:00:00,140.18,140.27,140.07,140.09,7792.0,121.092,121.1698,120.997,121.0143,7792.0
2018-03-05 15:05:00,140.12,140.3,139.88,139.88,9081.0,121.0402,121.1957,120.8329,120.8329,9081.0
2018-03-05 15:10:00,139.86,140.13,139.86,140.06,5393.0,120.8156,121.0488,120.8156,120.9884,5393.0
2018-03-05 15:15:00,140.03,140.14,139.96,140.14,6784.0,120.9624,121.0575,120.902,121.0575,6784.0
2018-03-05 15:20:00,140.17,140.26,140.07,140.26,8610.0,121.0834,121.1611,120.997,121.1611,8610.0
2018-03-05 15:25:00,140.22,140.23,140.02,140.16,9961.0,121.1266,121.1352,120.9538,121.0747,9961.0
2018-03-05 15:30:00,140.14,140.6,140.04,140.58,16533.0,121.0575,121.4548,120.9711,121.4375,16533.0
2018-03-05 15:35:00,140.61,140.74,140.49,140.67,22282.0,121.4635,121.5758,121.3598,121.5153,22282.0
2018-03-05 15:40:00,140.7,141.08,140.68,141.0,30494.0,121.5412,121.8695,121.5239,121.8004,30494.0
2018-03-05 15:45:00,140.99,141.0,140.79,140.8,25777.0,121.7917,121.8004,121.6189,121.6276,25777.0
2018-03-05 15:50:00,140.79,140.8,140.63,140.69,28361.0,121.6189,121.6276,121.4807,121.5326,28361.0
2018-03-05 15:55:00,140.69,140.93,140.61,140.83,108409.0,121.5326,121.7399,121.4635,121.6535,108409.0
2018-03-06 09:30:00,141.35,141.35,140.42,141.16,22912.0,122.1027,122.1027,121.2993,121.9386,22912.0
2018-03-06 09:35:00,140.98,141.15,140.38,140.89,25594.0,121.7831,121.9299,121.2648,121.7053,25594.0
2018-03-06 09:40:00,140.98,141.16,140.6,140.6,6812.0,121.7831,121.9386,121.4548,121.4548,6812.0
2018-03-06 09:45:00,140.59,140.8,140.47,140.8,4793.0,121.4462,121.6276,121.3425,121.6276,4793.0
2018-03-06 09:50:00,140.87,140.94,140.74,140.81,3612.0,121.6881,121.7485,121.5758,121.6362,3612.0
2018-03-06 09:55:00,140.83,141.01,140.58,140.97,8502.0,121.6535,121.809,121.4375,121.7744,8502.0
2018-03-06 10:00:00,140.93,141.0,140.33,140.56,11910.0,121.7399,121.8004,121.2216,121.4203,11910.0
2018-03-06 10:05:00,140.47,140.93,140.47,140.57,7479.0,121.3425,121.7399,121.3425,121.4289,7479.0
2018-03-06 10:10:00,140.4,140.84,140.28,140.84,10755.0,121.2821,121.6621,121.1784,121.6621,10755.0
2018-03-06 10:15:00,140.86,141.29,140.86,141.27,4781.0,121.6794,122.0509,121.6794,122.0336,4781.0
2018-03-06 10:20:00,141.23,141.42,140.94,141.27,5056.0,121.999,122.1632,121.7485,122.0336,5056.0
2018-03-06 10:25:00,141.21,141.42,141.16,141.29,6000.0,121.9818,122.1632,121.9386,122.0509,6000.0
2018-03-06 10:30:00,141.33,141.64,141.31,141.47,5575.0,122.0854,122.3532,122.0681,122.2064,5575.0
2018-03-06 10:35:00,141.42,141.46,141.13,141.39,20899.0,122.1632,122.1977,121.9127,122.1372,20899.0
2018-03-06 10:40:00,141.33,141.45,140.61,140.91,7000.0,122.0854,122.1891,121.4635,121.7226,7000.0
2018-03-06 10:45:00,140.78,140.87,140.34,140.4,12131.0,121.6103,121.6881,121.2302,121.2821,12131.0
2018-03-06 10:50:00,140.35,140.69,140.31,140.51,19120.0,121.2389,121.5326,121.2043,121.3771,19120.0
2018-03-06 10:55:00,140.47,140.61,140.17,140.33,6664.0,121.3425,121.4635,121.0834,121.2216,6664.0
2018-03-06 11:00:00,140.34,140.41,140.27,140.39,6427.0,121.2302,121.2907,121.1698,121.2734,6427.0
2018-03-06 11:05:00,140.42,140.69,140.3,140.3,18320.0,121.2993,121.5326,121.1957,121.1957,18320.0
2018-03-06 11:10:00,140.29,140.34,139.9,140.16,7254.0,121.187,121.2302,120.8501,121.0747,7254.0
2018-03-06 11:15:00,140.09,140.1,139.66,139.95,8197.0,121.0143,121.0229,120.6428,120.8933,8197.0
2018-03-06 11:20:00,139.98,140.03,139.64,139.71,4532.0,120.9192,120.9624,120.6255,120.686,4532.0
2018-03-06 11:25:00,139.76,139.76,139.51,139.67,4441.0,120.7292,120.7292,120.5132,120.6515,4441.0
2018-03-06 11:30:00,139.78,139.88,139.63,139.82,2249.0,120.7465,120.8329,120.6169,120.781,2249.0
2018-03-06 11:35:00,139.75,139.99,139.75,139.91,7173.0,120.7206,120.9279,120.7206,120.8588,7173.0
2018-03-06 11:40:00,139.87,140.2,139.75,140.13,5368.0,120.8242,121.1093,120.7206,121.0488,5368.0
2018-03-06 11:45:00,140.06,140.22,139.99,140.06,4099.0,120.9884,121.1266,120.9279,120.9884,4099.0
2018-03-06 11:50:00,140.01,140.19,139.92,140.13,11478.0,120.9452,121.1007,120.8674,121.0488,11478.0
2018-03-06 11:55:00,140.11,140.25,139.99,140.15,9176.0,121.0315,121.1525,120.9279,121.0661,9176.0
2018-03-06 12:00:00,140.13,140.21,139.95,140.02,10499.0,121.0488,121.1179,120.8933,120.9538,10499.0
2018-03-06 12:05:00,140.06,140.32,139.99,140.31,6612.0,120.9884,121.2129,120.9279,121.2043,6612.0
2018-03-06 12:10:00,140.38,140.55,140.32,140.55,1815.0,121.2648,121.4116,121.2129,121.4116,1815.0
2018-03-06 12:15:00,140.52,140.71,140.4,140.62,4749.0,121.3857,121.5498,121.2821,121.4721,4749.0
2018-03-06 12:20:00,140.55,140.55,140.13,140.38,5800.0,121.4116,121.4116,121.0488,121.2648,5800.0
2018-03-06 12:25:00,140.31,140.61,140.31,140.42,3600.0,121.2043,121.4635,121.2043,121.2993,3600.0
2018-03-06 12:30:00,140.45,140.54,140.29,140.38,2700.0,121.3252,121.403,121.187,121.2648,2700.0
2018-03-06 12:35:00,140.46,140.47,140.38,140.41,2500.0,121.3339,121.3425,121.2648,121.2907,2500.0
2018-03-06 12:40:00,140.28,140.46,140.23,140.46,3800.0,121.1784,121.3339,121.1352,121.3339,3800.0
2018-03-06 12:45:00,140.5,140.55,140.29,140.55,2825.0,121.3684,121.4116,121.187,121.4116,2825.0
2018-03-06 12:50:00,140.59,140.78,140.59,140.74,2200.0,121.4462,121.6103,121.4462,121.5758,2200.0
2018-03-06 12:55:00,140.69,141.04,140.69,140.89,9270.0,121.5326,121.8349,121.5326,121.7053,9270.0
2018-03-06 13:00:00,140.99,141.21,140.98,141.07,10600.0,121.7917,121.9818,121.7831,121.8608,10600.0
2018-03-06 13:05:00,141.07,141.27,140.98,141.24,13542.0,121.8608,122.0336,121.7831,122.0077,13542.0
2018-03-06 13:10:00,141.31,141.42,141.17,141.21,6904.0,122.0681,122.1632,121.9472,121.9818,6904.0
2018-03-06 13:15:00,141.16,141.4,141.12,141.37,4784.0,121.9386,122.1459,121.904,122.12,4784.0
2018-03-06 13:20:00,141.26,141.42,141.23,141.42,2253.0,122.025,122.1632,121.999,122.1632,2253.0
2018-03-06 13:25:00,141.44,141.55,141.26,141.33,4500.0,122.1804,122.2755,122.025,122.0854,4500.0
2018-03-06 13:30:00,141.33,141.35,141.06,141.11,4790.0,122.0854,122.1027,121.8522,121.8954,4790.0
2018-03-06 13:35:00,141.06,141.07,140.67,140.67,2719.0,121.8522,121.8608,121.5153,121.5153,2719.0
2018-03-06 13:40:00,140.73,140.87,140.71,140.86,5757.0,121.5671,121.6881,121.5498,121.6794,5757.0
2018-03-06 13:45:00,140.83,140.84,140.65,140.66,8178.0,121.6535,121.6621,121.498,121.5067,8178.0
2018-03-06 13:50:00,140.64,140.91,140.64,140.81,1535.0,121.4894,121.7226,121.4894,121.6362,1535.0
2018-03-06 13:55:00,140.73,140.76,140.59,140.75,2716.0,121.5671,121.593,121.4462,121.5844,2716.0
2018-03-06 14:00:00,140.8,140.8,140.53,140.79,9750.0,121.6276,121.6276,121.3944,121.6189,9750.0
2018-03-06 14:05:00,140.76,140.76,140.46,140.59,7449.0,121.593,121.593,121.3339,121.4462,7449.0
2018-03-06 14:10:00,140.53,140.64,140.48,140.56,2760.0,121.3944,121.4894,121.3512,121.4203,2760.0
2018-03-06 14:15:00,140.5,140.78,140.49,140.78,2615.0,121.3684,121.6103,121.3598,121.6103,2615.0
2018-03-06 14:20:00,140.82,140.88,140.7,140.88,4482.0,121.6449,121.6967,121.5412,121.6967,4482.0
2018-03-06 14:25:00,140.86,140.91,140.77,140.91,4604.0,121.6794,121.7226,121.6017,121.7226,4604.0
2018-03-06 14:30:00,140.97,141.17,140.94,141.17,2936.0,121.7744,121.9472,121.7485,121.9472,2936.0
2018-03-06 14:35:00,141.18,141.33,141.17,141.33,4565.0,121.9558,122.0854,121.9472,122.0854,4565.0
2018-03-06 14:40:00,141.26,141.28,141.06,141.22,5040.0,122.025,122.0422,121.8522,121.9904,5040.0
2018-03-06 14:45:00,141.17,141.17,141.02,141.13,4691.0,121.9472,121.9472,121.8176,121.9127,4691.0
2018-03-06 14:50:00,141.18,141.33,141.14,141.25,15735.0,121.9558,122.0854,121.9213,122.0163,15735.0
2018-03-06 14:55:00,141.24,141.38,141.23,141.34,5670.0,122.0077,122.1286,121.999,122.0941,5670.0
2018-03-06 15:00:00,141.31,141.34,141.1,141.13,19900.0,122.0681,122.0941,121.8867,121.9127,19900.0
2018-03-06 15:05:00,141.17,141.22,141.02,141.18,9569.0,121.9472,121.9904,121.8176,121.9558,9569.0
2018-03-06 15:10:00,141.12,141.16,140.9,140.95,11335.0,121.904,121.9386,121.714,121.7572,11335.0
2018-03-06 15:15:00,140.98,140.98,140.7,140.75,7205.0,121.7831,121.7831,121.5412,121.5844,7205.0
2018-03-06 15:20:00,140.68,141.02,140.67,140.91,9358.0,121.5239,121.8176,121.5153,121.7226,9358.0
2018-03-06 15:25:00,140.87,141.16,140.77,141.04,5475.0,121.6881,121.9386,121.6017,121.8349,5475.0
2018-03-06 15:30:00,141.03,141.14,141.01,141.12,7784.0,121.8263,121.9213,121.809,121.904,7784.0
2018-03-06 15:35:00,141.11,141.44,141.08,141.3,10343.0,121.8954,122.1804,121.8695,122.0595,10343.0
2018-03-06 15:40:00,141.33,141.5,141.28,141.28,27450.0,122.0854,122.2323,122.0422,122.0422,27450.0
2018-03-06 15:45:00,141.28,141.31,141.0,141.11,42863.0,122.0422,122.0681,121.8004,121.8954,42863.0
2018-03-06 15:50:00,141.09,141.24,140.83,140.89,25016.0,121.8781,122.0077,121.6535,121.7053,25016.0
2018-03-06 15:55:00,140.91,141.12,140.78,141.1,68162.0,121.7226,121.904,121.6103,121.8867,68162.0
2018-03-07 09:30:00,139.34,140.77,139.34,139.81,16080.0,120.3664,121.6017,120.3664,120.7724,16080.0
2018-03-07 09:35:00,139.86,140.21,139.17,139.17,12248.0,120.8156,121.1179,120.2195,120.2195,12248.0
2018-03-07 09:40:00,139.19,139.71,139.07,139.48,12768.0,120.2368,120.686,120.1332,120.4873,12768.0
2018-03-07 09:45:00,139.6,139.7,139.11,139.27,5437.0,120.591,120.6774,120.1677,120.3059,5437.0
2018-03-07 09:50:00,139.09,139.43,139.07,139.4,25129.0,120.1504,120.4441,120.1332,120.4182,25129.0
2018-03-07 09:55:00,139.19,139.9,139.18,139.75,5022.0,120.2368,120.8501,120.2282,120.7206,5022.0
2018-03-07 10:00:00,139.78,140.16,139.66,139.97,6187.0,120.7465,121.0747,120.6428,120.9106,6187.0
2018-03-07 10:05:00,139.94,140.04,139.44,139.54,10832.0,120.8847,120.9711,120.4528,120.5392,10832.0
2018-03-07 10:10:00,139.64,139.83,139.34,139.56,4126.0,120.6255,120.7897,120.3664,120.5564,4126.0
2018-03-07 10:15:00,139.57,140.23,139.57,140.23,21963.0,120.5651,121.1352,120.5651,121.1352,21963.0
2018-03-07 10:20:00,140.31,140.67,140.31,140.55,3325.0,121.2043,121.5153,121.2043,121.4116,3325.0
2018-03-07 10:25:00,140.55,140.76,140.39,140.72,15497.0,121.4116,121.593,121.2734,121.5585,15497.0
2018-03-07 10:30:00,140.63,140.93,140.58,140.83,17384.0,121.4807,121.7399,121.4375,121.6535,17384.0
2018-03-07 10:35:00,140.96,141.1,140.79,141.1,6566.0,121.7658,121.8867,121.6189,121.8867,6566.0
2018-03-07 10:40:00,141.06,141.15,140.99,141.14,13230.0,121.8522,121.9299,121.7917,121.9213,13230.0
2018-03-07 10:45:00,141.16,141.2,141.08,141.09,4491.0,121.9386,121.9731,121.8695,121.8781,4491.0
2018-03-07 10:50:00,141.18,141.47,141.18,141.47,8251.0,121.9558,122.2064,121.9558,122.2064,8251.0
2018-03-07 10:55:00,141.47,141.55,141.27,141.55,6755.0,122.2064,122.2755,122.0336,122.2755,6755.0
2018-03-07 11:00:00,141.5,141.6,141.2,141.2,8290.0,122.2323,122.3187,121.9731,121.9731,8290.0
2018-03-07 11:05:00,141.28,141.53,141.27,141.53,9397.0,122.0422,122.2582,122.0336,122.2582,9397.0
2018-03-07 11:10:00,141.45,141.54,141.39,141.54,4223.0,122.1891,122.2668,122.1372,122.2668,4223.0
2018-03-07 11:15:00,141.65,141.74,141.49,141.49,10283.0,122.3618,122.4396,122.2236,122.2236,10283.0
2018-03-07 11:20:00,141.49,141.49,141.12,141.35,10077.0,122.2236,122.2236,121.904,122.1027,10077.0
2018-03-07 11:25:00,141.34,141.42,141.26,141.42,3503.0,122.0941,122.1632,122.025,122.1632,3503.0
2018-03-07 11:30:00,141.48,141.64,141.4,141.46,4807.0,122.215,122.3532,122.1459,122.1977,4807.0
2018-03-07 11:35:00,141.5,141.77,141.5,141.77,2184.0,122.2323,122.4655,122.2323,122.4655,2184.0
2018-03-07 11:40:00,141.79,141.84,141.69,141.69,4447.0,122.4828,122.526,122.3964,122.3964,4447.0
2018-03-07 11:45:00,141.71,141.76,141.43,141.43,4406.0,122.4137,122.4569,122.1718,122.1718,4406.0
2018-03-07 11:50:00,141.5,141.5,141.17,141.18,2977.0,122.2323,122.2323,121.9472,121.9558,2977.0
2018-03-07 11:55:00,141.14,141.22,140.96,140.96,4866.0,121.9213,121.9904,121.7658,121.7658,4866.0
2018-03-07 12:00:00,140.94,141.11,140.94,141.03,2590.0,121.7485,121.8954,121.7485,121.8263,2590.0
2018-03-07 12:05:00,140.97,141.0,140.69,140.69,6571.0,121.7744,121.8004,121.5326,121.5326,6571.0
2018-03-07 12:10:00,140.68,140.69,140.48,140.67,4918.0,121.5239,121.5326,121.3512,121.5153,4918.0
2018-03-07 12:15:00,140.7,140.87,140.44,140.87,5550.0,121.5412,121.6881,121.3166,121.6881,5550.0
2018-03-07 12:20:00,140.86,140.89,140.64,140.76,3649.0,121.6794,121.7053,121.4894,121.593,3649.0
2018-03-07 12:25:00,140.86,140.92,140.85,140.88,2000.0,121.6794,121.7312,121.6708,121.6967,2000.0
2018-03-07 12:30:00,140.8,140.91,140.7,140.8,3297.0,121.6276,121.7226,121.5412,121.6276,3297.0
2018-03-07 12:35:00,140.81,140.84,140.64,140.84,4076.0,121.6362,121.6621,121.4894,121.6621,4076.0
2018-03-07 12:40:00,140.85,141.05,140.8,141.03,8429.0,121.6708,121.8435,121.6276,121.8263,8429.0
2018-03-07 12:45:00,141.11,141.43,141.09,141.43,2328.0,121.8954,122.1718,121.8781,122.1718,2328.0
2018-03-07 12:50:00,141.36,141.42,141.12,141.21,12971.0,122.1113,122.1632,121.904,121.9818,12971.0
2018-03-07 12:55:00,141.24,141.51,141.21,141.44,8500.0,122.0077,122.2409,121.9818,122.1804,8500.0
2018-03-07 13:00:00,141.38,141.38,141.1,141.1,8865.0,122.1286,122.1286,121.8867,121.8867,8865.0
2018-03-07 13:05:00,141.08,141.09,140.81,140.94,10122.0,121.8695,121.8781,121.6362,121.7485,10122.0
2018-03-07 13:10:00,141.01,141.06,140.88,140.97,7706.0,121.809,121.8522,121.6967,121.7744,7706.0
2018-03-07 13:15:00,140.92,141.05,140.76,141.05,5500.0,121.7312,121.8435,121.593,121.8435,5500.0
2018-03-07 13:20:00,141.05,141.05,140.8,140.92,3787.0,121.8435,121.8435,121.6276,121.7312,3787.0
2018-03-07 13:25:00,140.93,141.33,140.93,141.33,13208.0,121.7399,122.0854,121.7399,122.0854,13208.0
2018-03-07 13:30:00,141.39,141.54,141.22,141.31,14956.0,122.1372,122.2668,121.9904,122.0681,14956.0
2018-03-07 13:35:00,141.27,141.44,141.27,141.38,10064.0,122.0336,122.1804,122.0336,122.1286,10064.0
2018-03-07 13:40:00,141.35,141.54,141.3,141.35,16450.0,122.1027,122.2668,122.0595,122.1027,16450.0
2018-03-07 13:45:00,141.36,141.41,141.26,141.41,14038.0,122.1113,122.1545,122.025,122.1545,14038.0
2018-03-07 13:50:00,141.41,141.52,141.36,141.49,12520.0,122.1545,122.2495,122.1113,122.2236,12520.0
2018-03-07 13:55:00,141.42,141.53,141.34,141.44,12342.0,122.1632,122.2582,122.0941,122.1804,12342.0
2018-03-07 14:00:00,141.44,141.52,141.28,141.35,9989.0,122.1804,122.2495,122.0422,122.1027,9989.0
2018-03-07 14:05:00,141.32,141.37,141.1,141.12,7171.0,122.0768,122.12,121.8867,121.904,7171.0
2018-03-07 14:10:00,141.15,141.33,141.15,141.28,10200.0,121.9299,122.0854,121.9299,122.0422,10200.0
2018-03-07 14:15:00,141.31,141.31,141.1,141.22,6196.0,122.0681,122.0681,121.8867,121.9904,6196.0
2018-03-07 14:20:00,141.28,141.33,141.2,141.26,7189.0,122.0422,122.0854,121.9731,122.025,7189.0
2018-03-07 14:25:00,141.21,141.35,141.1,141.13,6300.0,121.9818,122.1027,121.8867,121.9127,6300.0
2018-03-07 14:30:00,141.12,141.28,141.12,141.2,7613.0,121.904,122.0422,121.904,121.9731,7613.0
2018-03-07 14:35:00,141.23,141.31,141.18,141.18,7055.0,121.999,122.0681,121.9558,121.9558,7055.0
2018-03-07 14:40:00,141.23,141.36,141.2,141.25,5458.0,121.999,122.1113,121.9731,122.0163,5458.0
2018-03-07 14:45:00,141.21,141.36,141.14,141.33,6702.0,121.9818,122.1113,121.9213,122.0854,6702.0
2018-03-07 14:50:00,141.33,141.4,141.01,141.01,5000.0,122.0854,122.1459,121.809,121.809,5000.0
2018-03-07 14:55:00,140.98,141.09,140.91,141.04,10432.0,121.7831,121.8781,121.7226,121.8349,10432.0
2018-03-07 15:00:00,141.01,141.18,141.0,141.14,6994.0,121.809,121.9558,121.8004,121.9213,6994.0
2018-03-07 15:05:00,141.18,141.56,141.18,141.53,13083.0,121.9558,122.2841,121.9558,122.2582,13083.0
2018-03-07 15:10:00,141.58,141.6,141.45,141.52,7173.0,122.3014,122.3187,122.1891,122.2495,7173.0
2018-03-07 15:15:00,141.44,141.44,141.2,141.24,9418.0,122.1804,122.1804,121.9731,122.0077,9418.0
2018-03-07 15:20:00,141.21,141.31,141.05,141.31,8477.0,121.9818,122.0681,121.8435,122.0681,8477.0
2018-03-07 15:25:00,141.27,141.42,141.23,141.36,9299.0,122.0336,122.1632,121.999,122.1113,9299.0
2018-03-07 15:30:00,141.41,141.66,141.39,141.63,15244.0,122.1545,122.3705,122.1372,122.3446,15244.0
2018-03-07 15:35:00,141.62,141.62,141.36,141.45,17080.0,122.3359,122.3359,122.1113,122.1891,17080.0
2018-03-07 15:40:00,141.43,141.49,141.29,141.33,18536.0,122.1718,122.2236,122.0509,122.0854,18536.0
2018-03-07 15:45:00,141.32,141.35,141.11,141.12,35811.0,122.0768,122.1027,121.8954,121.904,35811.0
2018-03-07 15:50:00,141.14,141.14,140.66,140.66,45788.0,121.9213,121.9213,121.5067,121.5067,45788.0
2018-03-07 15:55:00,140.69,140.86,140.65,140.72,122929.0,121.5326,121.6794,121.498,121.5585,122929.0
2018-03-08 09:30:00,141.46,141.5,140.78,141.25,23332.0,122.1977,122.2323,121.6103,122.0163,23332.0
2018-03-08 09:35:00,141.4,141.4,140.97,141.22,13863.0,122.1459,122.1459,121.7744,121.9904,13863.0
2018-03-08 09:40:00,141.27,141.79,141.27,141.53,27284.0,122.0336,122.4828,122.0336,122.2582,27284.0
2018-03-08 09:45:00,141.61,141.95,141.61,141.86,8106.0,122.3273,122.621,122.3273,122.5433,8106.0
2018-03-08 09:50:00,141.9,142.28,141.89,142.13,7134.0,122.5778,122.9061,122.5692,122.7765,7134.0
2018-03-08 09:55:00,142.16,142.16,141.31,141.39,4900.0,122.8024,122.8024,122.0681,122.1372,4900.0
2018-03-08 10:00:00,141.43,141.57,141.18,141.27,13841.0,122.1718,122.2927,121.9558,122.0336,13841.0
2018-03-08 10:05:00,141.33,141.54,140.9,141.01,7771.0,122.0854,122.2668,121.714,121.809,7771.0
2018-03-08 10:10:00,141.06,141.29,140.85,141.09,8208.0,121.8522,122.0509,121.6708,121.8781,8208.0
2018-03-08 10:15:00,141.02,141.02,140.57,140.84,14271.0,121.8176,121.8176,121.4289,121.6621,14271.0
2018-03-08 10:20:00,140.79,141.2,140.79,141.0,15675.0,121.6189,121.9731,121.6189,121.8004,15675.0
2018-03-08 10:25:00,141.03,141.08,140.81,140.87,8518.0,121.8263,121.8695,121.6362,121.6881,8518.0
2018-03-08 10:30:00,140.89,140.92,140.64,140.92,13562.0,121.7053,121.7312,121.4894,121.7312,13562.0
2018-03-08 10:35:00,140.82,140.91,140.75,140.83,12083.0,121.6449,121.7226,121.5844,121.6535,12083.0
2018-03-08 10:40:00,140.83,141.21,140.76,141.21,16430.0,121.6535,121.9818,121.593,121.9818,16430.0
2018-03-08 10:45:00,141.22,141.25,141.01,141.09,6043.0,121.9904,122.0163,121.809,121.8781,6043.0
2018-03-08 10:50:00,141.02,141.11,140.93,141.11,39507.0,121.8176,121.8954,121.7399,121.8954,39507.0
2018-03-08 10:55:00,141.08,141.15,140.92,140.92,24287.0,121.8695,121.9299,121.7312,121.7312,24287.0
2018-03-08 11:00:00,140.92,140.92,140.63,140.63,11906.0,121.7312,121.7312,121.4807,121.4807,11906.0
2018-03-08 11:05:00,140.57,140.61,140.19,140.23,20308.0,121.4289,121.4635,121.1007,121.1352,20308.0
2018-03-08 11:10:00,140.29,140.79,140.29,140.74,6057.0,121.187,121.6189,121.187,121.5758,6057.0
2018-03-08 11:15:00,140.73,140.88,140.67,140.86,23115.0,121.5671,121.6967,121.5153,121.6794,23115.0
2018-03-08 11:20:00,140.85,141.17,140.85,141.16,19715.0,121.6708,121.9472,121.6708,121.9386,19715.0
2018-03-08 11:25:00,141.16,141.16,140.89,141.0,11597.0,121.9386,121.9386,121.7053,121.8004,11597.0
2018-03-08 11:30:00,140.94,141.03,140.71,140.73,23265.0,121.7485,121.8263,121.5498,121.5671,23265.0
2018-03-08 11:35:00,140.76,141.05,140.74,141.02,25726.0,121.593,121.8435,121.5758,121.8176,25726.0
2018-03-08 11:40:00,140.99,141.37,140.9,141.33,19209.0,121.7917,122.12,121.714,122.0854,19209.0
2018-03-08 11:45:00,141.28,141.42,141.15,141.21,11611.0,122.0422,122.1632,121.9299,121.9818,11611.0
2018-03-08 11:50:00,141.15,141.15,140.84,141.07,5900.0,121.9299,121.9299,121.6621,121.8608,5900.0
2018-03-08 11:55:00,141.05,141.34,140.98,141.34,5400.0,121.8435,122.0941,121.7831,122.0941,5400.0
2018-03-08 12:00:00,141.31,141.32,141.04,141.04,3100.0,122.0681,122.0768,121.8349,121.8349,3100.0
2018-03-08 12:05:00,140.83,140.94,140.61,140.61,5028.0,121.6535,121.7485,121.4635,121.4635,5028.0
2018-03-08 12:10:00,140.57,140.61,140.32,140.39,8049.0,121.4289,121.4635,121.2129,121.2734,8049.0
2018-03-08 12:15:00,140.44,140.82,140.29,140.41,11694.0,121.3166,121.6449,121.187,121.2907,11694.0
2018-03-08 12:20:00,140.39,140.42,140.1,140.1,5170.0,121.2734,121.2993,121.0229,121.0229,5170.0
2018-03-08 12:25:00,140.11,140.46,140.1,140.25,3520.0,121.0315,121.3339,121.0229,121.1525,3520.0
2018-03-08 12:30:00,140.31,140.36,140.0,140.08,4577.0,121.2043,121.2475,120.9365,121.0056,4577.0
2018-03-08 12:35:00,139.98,140.13,139.98,140.11,3504.0,120.9192,121.0488,120.9192,121.0315,3504.0
2018-03-08 12:40:00,140.07,140.18,139.93,140.09,3966.0,120.997,121.092,120.8761,121.0143,3966.0
2018-03-08 12:45:00,140.1,140.25,140.04,140.2,3600.0,121.0229,121.1525,120.9711,121.1093,3600.0
2018-03-08 12:50:00,140.22,140.43,139.98,139.99,5265.0,121.1266,121.308,120.9192,120.9279,5265.0
2018-03-08 12:55:00,140.08,140.19,139.96,140.12,7388.0,121.0056,121.1007,120.902,121.0402,7388.0
2018-03-08 13:00:00,140.13,140.34,139.92,140.34,13223.0,121.0488,121.2302,120.8674,121.2302,13223.0
2018-03-08 13:05:00,140.21,140.39,140.21,140.26,3626.0,121.1179,121.2734,121.1179,121.1611,3626.0
2018-03-08 13:10:00,140.31,140.42,140.27,140.36,6468.0,121.2043,121.2993,121.1698,121.2475,6468.0
2018-03-08 13:15:00,140.44,140.55,140.21,140.35,10083.0,121.3166,121.4116,121.1179,121.2389,10083.0
2018-03-08 13:20:00,140.38,140.62,140.35,140.45,45665.0,121.2648,121.4721,121.2389,121.3252,45665.0
2018-03-08 13:25:00,140.45,140.45,140.24,140.27,12640.0,121.3252,121.3252,121.1438,121.1698,12640.0
2018-03-08 13:30:00,140.27,140.27,140.14,140.18,4610.0,121.1698,121.1698,121.0575,121.092,4610.0
2018-03-08 13:35:00,140.19,140.19,139.92,139.92,5114.0,121.1007,121.1007,120.8674,120.8674,5114.0
2018-03-08 13:40:00,139.95,140.03,139.73,139.73,4778.0,120.8933,120.9624,120.7033,120.7033,4778.0
2018-03-08 13:45:00,139.76,139.86,139.64,139.84,4817.0,120.7292,120.8156,120.6255,120.7983,4817.0
2018-03-08 13:50:00,139.84,140.02,139.84,140.01,4641.0,120.7983,120.9538,120.7983,120.9452,4641.0
2018-03-08 13:55:00,140.04,140.21,139.98,140.15,4713.0,120.9711,121.1179,120.9192,121.0661,4713.0
2018-03-08 14:00:00,140.11,140.15,139.88,139.94,5000.0,121.0315,121.0661,120.8329,120.8847,5000.0
2018-03-08 14:05:00,139.87,139.92,139.63,139.63,5643.0,120.8242,120.8674,120.6169,120.6169,5643.0
2018-03-08 14:10:00,139.66,139.71,139.51,139.61,16730.0,120.6428,120.686,120.5132,120.5996,16730.0
2018-03-08 14:15:00,139.61,139.65,139.47,139.49,11872.0,120.5996,120.6342,120.4787,120.496,11872.0
2018-03-08 14:20:00,139.53,139.61,139.49,139.51,6299.0,120.5305,120.5996,120.496,120.5132,6299.0
2018-03-08 14:25:00,139.46,139.6,139.43,139.47,7440.0,120.4701,120.591,120.4441,120.4787,7440.0
2018-03-08 14:30:00,139.47,139.54,139.25,139.54,18018.0,120.4787,120.5392,120.2886,120.5392,18018.0
2018-03-08 14:35:00,139.5,139.58,139.45,139.58,7638.0,120.5046,120.5737,120.4614,120.5737,7638.0
2018-03-08 14:40:00,139.59,139.69,139.56,139.62,34263.0,120.5824,120.6687,120.5564,120.6083,34263.0
2018-03-08 14:45:00,139.6,140.01,139.58,139.99,19302.0,120.591,120.9452,120.5737,120.9279,19302.0
2018-03-08 14:50:00,139.96,140.0,139.84,139.85,42526.0,120.902,120.9365,120.7983,120.8069,42526.0
2018-03-08 14:55:00,139.84,140.14,139.84,140.14,14147.0,120.7983,121.0575,120.7983,121.0575,14147.0
2018-03-08 15:00:00,140.17,140.46,140.11,140.4,7493.0,121.0834,121.3339,121.0315,121.2821,7493.0
2018-03-08 15:05:00,140.46,140.75,140.45,140.6,7855.0,121.3339,121.5844,121.3252,121.4548,7855.0
2018-03-08 15:10:00,140.59,140.68,140.54,140.6,16319.0,121.4462,121.5239,121.403,121.4548,16319.0
2018-03-08 15:15:00,140.59,140.89,140.54,140.84,20481.0,121.4462,121.7053,121.403,121.6621,20481.0
2018-03-08 15:20:00,140.96,140.96,140.63,140.63,11988.0,121.7658,121.7658,121.4807,121.4807,11988.0
2018-03-08 15:25:00,140.66,140.75,140.58,140.67,10468.0,121.5067,121.5844,121.4375,121.5153,10468.0
2018-03-08 15:30:00,140.7,140.7,140.33,140.44,26353.0,121.5412,121.5412,121.2216,121.3166,26353.0
2018-03-08 15:35:00,140.49,140.62,140.28,140.29,22476.0,121.3598,121.4721,121.1784,121.187,22476.0
2018-03-08 15:40:00,140.32,140.42,139.94,139.97,27239.0,121.2129,121.2993,120.8847,120.9106,27239.0
2018-03-08 15:45:00,139.97,140.11,139.81,140.04,42068.0,120.9106,121.0315,120.7724,120.9711,42068.0
2018-03-08 15:50:00,140.06,140.35,140.05,140.05,58008.0,120.9884,121.2389,120.9797,120.9797,58008.0
2018-03-08 15:55:00,140.07,140.46,140.07,140.46,79071.0,120.997,121.3339,120.997,121.3339,79071.0
2018-03-09 09:30:00,141.69,142.1,141.45,141.99,26792.0,122.3964,122.7506,122.1891,122.6555,26792.0
2018-03-09 09:35:00,141.87,141.92,141.43,141.59,11682.0,122.5519,122.5951,122.1718,122.31,11682.0
2018-03-09 09:40:00,141.59,141.81,141.47,141.63,26687.0,122.31,122.5001,122.2064,122.3446,26687.0
2018-03-09 09:45:00,141.59,142.26,141.59,142.12,20747.0,122.31,122.8888,122.31,122.7678,20747.0
2018-03-09 09:50:00,142.19,142.8,142.15,142.8,7898.0,122.8283,123.3553,122.7938,123.3553,7898.0
2018-03-09 09:55:00,142.78,142.95,142.75,142.84,9291.0,123.338,123.4848,123.3121,123.3898,9291.0
2018-03-09 10:00:00,142.81,142.99,142.77,142.9,11207.0,123.3639,123.5194,123.3293,123.4416,11207.0
2018-03-09 10:05:00,142.9,143.15,142.9,143.01,11435.0,123.4416,123.6576,123.4416,123.5367,11435.0
2018-03-09 10:10:00,143.08,143.22,142.73,143.22,8562.0,123.5971,123.7181,123.2948,123.7181,8562.0
2018-03-09 10:15:00,143.17,143.5,143.17,143.4,9834.0,123.6749,123.9599,123.6749,123.8736,9834.0
2018-03-09 10:20:00,143.36,143.69,143.33,143.54,22345.0,123.839,124.1241,123.8131,123.9945,22345.0
2018-03-09 10:25:00,143.55,143.55,143.09,143.1,14122.0,124.0031,124.0031,123.6058,123.6144,14122.0
2018-03-09 10:30:00,143.13,143.69,143.13,143.56,7973.0,123.6403,124.1241,123.6403,124.0118,7973.0
2018-03-09 10:35:00,143.55,143.79,143.48,143.69,12309.0,124.0031,124.2104,123.9427,124.1241,12309.0
2018-03-09 10:40:00,143.75,144.28,143.7,144.24,11863.0,124.1759,124.6337,124.1327,124.5992,11863.0
2018-03-09 10:45:00,144.24,144.49,144.17,144.26,10943.0,124.5992,124.8151,124.5387,124.6164,10943.0
2018-03-09 10:50:00,144.28,144.48,143.76,143.76,39573.0,124.6337,124.8065,124.1845,124.1845,39573.0
2018-03-09 10:55:00,143.83,144.2,143.8,144.2,6740.0,124.245,124.5646,124.2191,124.5646,6740.0
2018-03-09 11:00:00,144.2,144.42,144.09,144.09,18017.0,124.5646,124.7547,124.4696,124.4696,18017.0
2018-03-09 11:05:00,144.14,144.21,144.07,144.11,6901.0,124.5128,124.5733,124.4523,124.4869,6901.0
2018-03-09 11:10:00,144.11,144.4,143.99,144.33,13215.0,124.4869,124.7374,124.3832,124.6769,13215.0
2018-03-09 11:15:00,144.3,144.4,144.19,144.36,9716.0,124.651,124.7374,124.556,124.7028,9716.0
2018-03-09 11:20:00,144.34,144.6,144.32,144.45,21443.0,124.6856,124.9102,124.6683,124.7806,21443.0
2018-03-09 11:25:00,144.47,144.55,144.15,144.41,11198.0,124.7979,124.867,124.5214,124.746,11198.0
2018-03-09 11:30:00,144.48,144.5,143.9,144.25,24313.0,124.8065,124.8238,124.3055,124.6078,24313.0
2018-03-09 11:35:00,144.25,144.4,144.19,144.4,13057.0,124.6078,124.7374,124.556,124.7374,13057.0
2018-03-09 11:40:00,144.41,144.54,144.08,144.26,19463.0,124.746,124.8583,124.461,124.6164,19463.0
2018-03-09 11:45:00,144.22,144.25,143.86,143.87,6538.0,124.5819,124.6078,124.2709,124.2796,6538.0
2018-03-09 11:50:00,143.87,144.22,143.86,144.2,9107.0,124.2796,124.5819,124.2709,124.5646,9107.0
2018-03-09 11:55:00,144.21,144.32,144.14,144.3,7937.0,124.5733,124.6683,124.5128,124.651,7937.0
2018-03-09 12:00:00,144.3,144.53,144.3,144.41,10746.0,124.651,124.8497,124.651,124.746,10746.0
2018-03-09 12:05:00,144.46,144.52,144.39,144.44,13238.0,124.7892,124.841,124.7287,124.7719,13238.0
2018-03-09 12:10:00,144.46,144.58,144.34,144.51,17891.0,124.7892,124.8929,124.6856,124.8324,17891.0
2018-03-09 12:15:00,144.55,144.87,144.55,144.78,8842.0,124.867,125.1434,124.867,125.0656,8842.0
2018-03-09 12:20:00,144.78,144.9,144.68,144.68,9832.0,125.0656,125.1693,124.9793,124.9793,9832.0
2018-03-09 12:25:00,144.71,144.75,144.6,144.63,6712.0,125.0052,125.0397,124.9102,124.9361,6712.0
2018-03-09 12:30:00,144.66,145.01,144.66,145.01,14228.0,124.962,125.2643,124.962,125.2643,14228.0
2018-03-09 12:35:00,144.97,145.06,144.92,145.0,9100.0,125.2298,125.3075,125.1866,125.2557,9100.0
2018-03-09 12:40:00,144.94,144.96,144.82,144.89,6160.0,125.2039,125.2211,125.1002,125.1607,6160.0
2018-03-09 12:45:00,144.9,145.0,144.85,144.94,8800.0,125.1693,125.2557,125.1261,125.2039,8800.0
2018-03-09 12:50:00,145.01,145.01,144.75,144.86,6925.0,125.2643,125.2643,125.0397,125.1347,6925.0
2018-03-09 12:55:00,144.85,144.86,144.6,144.62,6322.0,125.1261,125.1347,124.9102,124.9274,6322.0
2018-03-09 13:00:00,144.62,144.86,144.4,144.8,17666.0,124.9274,125.1347,124.7374,125.0829,17666.0
2018-03-09 13:05:00,144.77,144.84,144.72,144.72,3520.0,125.057,125.1175,125.0138,125.0138,3520.0
2018-03-09 13:10:00,144.72,144.84,144.68,144.69,10275.0,125.0138,125.1175,124.9793,124.9879,10275.0
2018-03-09 13:15:00,144.69,144.98,144.55,144.97,14976.0,124.9879,125.2384,124.867,125.2298,14976.0
2018-03-09 13:20:00,144.97,145.28,144.89,145.25,22003.0,125.2298,125.4976,125.1607,125.4716,22003.0
2018-03-09 13:25:00,145.26,145.48,145.22,145.38,14810.0,125.4803,125.6703,125.4457,125.5839,14810.0
2018-03-09 13:30:00,145.38,145.63,145.38,145.56,13212.0,125.5839,125.7999,125.5839,125.7394,13212.0
2018-03-09 13:35:00,145.53,145.68,145.5,145.65,15430.0,125.7135,125.8431,125.6876,125.8172,15430.0
2018-03-09 13:40:00,145.63,145.65,145.35,145.62,8679.0,125.7999,125.8172,125.558,125.7913,8679.0
2018-03-09 13:45:00,145.63,145.67,145.45,145.46,8200.0,125.7999,125.8345,125.6444,125.653,8200.0
2018-03-09 13:50:00,145.42,145.6,145.29,145.29,7871.0,125.6185,125.774,125.5062,125.5062,7871.0
2018-03-09 13:55:00,145.21,145.32,145.19,145.26,12357.0,125.4371,125.5321,125.4198,125.4803,12357.0
2018-03-09 14:00:00,145.25,145.46,145.25,145.3,16190.0,125.4716,125.653,125.4716,125.5148,16190.0
2018-03-09 14:05:00,145.28,145.44,145.24,145.24,17892.0,125.4976,125.6358,125.463,125.463,17892.0
2018-03-09 14:10:00,145.24,145.67,145.24,145.6,8835.0,125.463,125.8345,125.463,125.774,8835.0
2018-03-09 14:15:00,145.6,145.74,145.56,145.71,7972.0,125.774,125.8949,125.7394,125.869,7972.0
2018-03-09 14:20:00,145.75,145.75,145.43,145.5,10966.0,125.9036,125.9036,125.6271,125.6876,10966.0
2018-03-09 14:25:00,145.42,145.59,145.29,145.59,8233.0,125.6185,125.7653,125.5062,125.7653,8233.0
2018-03-09 14:30:00,145.56,145.59,145.41,145.57,17406.0,125.7394,125.7653,125.6099,125.7481,17406.0
2018-03-09 14:35:00,145.52,145.63,145.45,145.62,10563.0,125.7049,125.7999,125.6444,125.7913,10563.0
2018-03-09 14:40:00,145.65,145.82,145.65,145.73,7723.0,125.8172,125.964,125.8172,125.8863,7723.0
2018-03-09 14:45:00,145.71,145.97,145.71,145.81,7672.0,125.869,126.0936,125.869,125.9554,7672.0
2018-03-09 14:50:00,145.83,145.85,145.48,145.54,13983.0,125.9727,125.9899,125.6703,125.7222,13983.0
2018-03-09 14:55:00,145.56,145.58,145.42,145.47,10132.0,125.7394,125.7567,125.6185,125.6617,10132.0
2018-03-09 15:00:00,145.5,145.58,145.36,145.58,16533.0,125.6876,125.7567,125.5667,125.7567,16533.0
2018-03-09 15:05:00,145.54,145.57,145.31,145.48,13759.0,125.7222,125.7481,125.5235,125.6703,13759.0
2018-03-09 15:10:00,145.43,145.5,145.33,145.45,22667.0,125.6271,125.6876,125.5407,125.6444,22667.0
2018-03-09 15:15:00,145.44,145.45,145.25,145.25,13055.0,125.6358,125.6444,125.4716,125.4716,13055.0
2018-03-09 15:20:00,145.29,145.46,145.2,145.44,15919.0,125.5062,125.653,125.4285,125.6358,15919.0
2018-03-09 15:25:00,145.42,145.42,145.19,145.33,20219.0,125.6185,125.6185,125.4198,125.5407,20219.0
2018-03-09 15:30:00,145.37,145.39,145.25,145.29,19481.0,125.5753,125.5926,125.4716,125.5062,19481.0
2018-03-09 15:35:00,145.29,145.44,145.26,145.34,27181.0,125.5062,125.6358,125.4803,125.5494,27181.0
2018-03-09 15:40:00,145.34,145.4,145.03,145.07,40593.0,125.5494,125.6012,125.2816,125.3162,40593.0
2018-03-09 15:45:00,145.05,145.07,144.92,144.98,73876.0,125.2989,125.3162,125.1866,125.2384,73876.0
2018-03-09 15:50:00,144.98,145.29,144.98,145.28,45185.0,125.2384,125.5062,125.2384,125.4976,45185.0
2018-03-09 15:55:00,145.28,145.58,145.28,145.5,109793.0,125.4976,125.7567,125.4976,125.6876,109793.0
2018-03-12 09:30:00,145.38,145.99,144.72,145.11,31130.0,125.5839,126.1109,125.0138,125.3507,31130.0
2018-03-12 09:35:00,144.96,145.07,144.67,144.68,11245.0,125.2211,125.3162,124.9706,124.9793,11245.0
2018-03-12 09:40:00,144.87,145.01,144.57,144.93,12387.0,125.1434,125.2643,124.8842,125.1952,12387.0
2018-03-12 09:45:00,145.07,145.15,144.85,145.12,10638.0,125.3162,125.3853,125.1261,125.3593,10638.0
2018-03-12 09:50:00,145.22,145.23,144.9,145.06,10537.0,125.4457,125.4544,125.1693,125.3075,10537.0
2018-03-12 09:55:00,145.13,145.28,144.94,145.14,19726.0,125.368,125.4976,125.2039,125.3766,19726.0
2018-03-12 10:00:00,145.09,145.1,144.35,144.35,13501.0,125.3334,125.3421,124.6942,124.6942,13501.0
2018-03-12 10:05:00,144.31,144.5,144.2,144.34,14995.0,124.6596,124.8238,124.5646,124.6856,14995.0
2018-03-12 10:10:00,144.26,144.6,144.17,144.58,10036.0,124.6164,124.9102,124.5387,124.8929,10036.0
2018-03-12 10:15:00,144.54,144.99,144.54,144.98,25389.0,124.8583,125.247,124.8583,125.2384,25389.0
2018-03-12 10:20:00,144.93,145.15,144.73,144.8,15663.0,125.1952,125.3853,125.0224,125.0829,15663.0
2018-03-12 10:25:00,144.79,145.05,144.76,145.05,10982.0,125.0743,125.2989,125.0484,125.2989,10982.0
2018-03-12 10:30:00,145.02,145.07,144.95,144.98,16666.0,125.273,125.3162,125.2125,125.2384,16666.0
2018-03-12 10:35:00,145.05,145.05,144.75,144.76,12191.0,125.2989,125.2989,125.0397,125.0484,12191.0
2018-03-12 10:40:00,144.76,144.95,144.5,144.94,20907.0,125.0484,125.2125,124.8238,125.2039,20907.0
2018-03-12 10:45:00,144.9,144.95,144.79,144.94,8680.0,125.1693,125.2125,125.0743,125.2039,8680.0
2018-03-12 10:50:00,144.91,144.92,144.5,144.52,6953.0,125.1779,125.1866,124.8238,124.841,6953.0
2018-03-12 10:55:00,144.49,144.49,143.95,143.96,15226.0,124.8151,124.8151,124.3487,124.3573,15226.0
2018-03-12 11:00:00,143.96,144.32,143.92,144.25,28220.0,124.3573,124.6683,124.3227,124.6078,28220.0
2018-03-12 11:05:00,144.24,144.24,143.68,143.68,9809.0,124.5992,124.5992,124.1154,124.1154,9809.0
2018-03-12 11:10:00,143.71,143.77,143.56,143.64,6065.0,124.1413,124.1932,124.0118,124.0809,6065.0
2018-03-12 11:15:00,143.54,143.74,143.46,143.74,12024.0,123.9945,124.1673,123.9254,124.1673,12024.0
2018-03-12 11:20:00,143.75,143.77,143.33,143.36,4949.0,124.1759,124.1932,123.8131,123.839,4949.0
2018-03-12 11:25:00,143.42,143.51,143.33,143.42,10881.0,123.8908,123.9686,123.8131,123.8908,10881.0
2018-03-12 11:30:00,143.43,144.07,143.41,144.07,13874.0,123.8995,124.4523,123.8822,124.4523,13874.0
2018-03-12 11:35:00,144.07,144.28,143.94,144.03,13509.0,124.4523,124.6337,124.34,124.4178,13509.0
2018-03-12 11:40:00,144.0,144.08,143.74,143.78,4778.0,124.3919,124.461,124.1673,124.2018,4778.0
2018-03-12 11:45:00,143.83,143.88,143.71,143.74,8968.0,124.245,124.2882,124.1413,124.1673,8968.0
2018-03-12 11:50:00,143.71,143.8,143.46,143.8,6698.0,124.1413,124.2191,123.9254,124.2191,6698.0
2018-03-12 11:55:00,143.78,143.78,143.5,143.59,4573.0,124.2018,124.2018,123.9599,124.0377,4573.0
2018-03-12 12:00:00,143.56,143.74,143.52,143.74,8353.0,124.0118,124.1673,123.9772,124.1673,8353.0
2018-03-12 12:05:00,143.69,143.84,143.64,143.64,3776.0,124.1241,124.2536,124.0809,124.0809,3776.0
2018-03-12 12:10:00,143.64,143.71,143.5,143.53,19880.0,124.0809,124.1413,123.9599,123.9859,19880.0
2018-03-12 12:15:00,143.57,143.71,143.54,143.65,5200.0,124.0204,124.1413,123.9945,124.0895,5200.0
2018-03-12 12:20:00,143.64,143.83,143.58,143.78,7378.0,124.0809,124.245,124.029,124.2018,7378.0
2018-03-12 12:25:00,143.74,143.74,143.41,143.41,4390.0,124.1673,124.1673,123.8822,123.8822,4390.0
2018-03-12 12:30:00,143.4,143.64,143.4,143.59,18501.0,123.8736,124.0809,123.8736,124.0377,18501.0
2018-03-12 12:35:00,143.53,143.7,143.4,143.42,22507.0,123.9859,124.1327,123.8736,123.8908,22507.0
2018-03-12 12:40:00,143.38,143.42,143.28,143.34,4041.0,123.8563,123.8908,123.7699,123.8217,4041.0
2018-03-12 12:45:00,143.37,143.47,143.32,143.32,3673.0,123.8476,123.934,123.8044,123.8044,3673.0
2018-03-12 12:50:00,143.32,143.41,143.27,143.41,4100.0,123.8044,123.8822,123.7613,123.8822,4100.0
2018-03-12 12:55:00,143.45,143.5,143.36,143.5,4590.0,123.9167,123.9599,123.839,123.9599,4590.0
2018-03-12 13:00:00,143.58,143.7,143.53,143.66,6029.0,124.029,124.1327,123.9859,124.0981,6029.0
2018-03-12 13:05:00,143.64,143.68,143.43,143.44,4224.0,124.0809,124.1154,123.8995,123.9081,4224.0
2018-03-12 13:10:00,143.52,143.52,143.41,143.44,2100.0,123.9772,123.9772,123.8822,123.9081,2100.0
2018-03-12 13:15:00,143.41,143.42,143.33,143.33,5271.0,123.8822,123.8908,123.8131,123.8131,5271.0
2018-03-12 13:20:00,143.37,143.38,143.2,143.21,21682.0,123.8476,123.8563,123.7008,123.7094,21682.0
2018-03-12 13:25:00,143.23,143.23,143.11,143.14,5063.0,123.7267,123.7267,123.623,123.649,5063.0
2018-03-12 13:30:00,143.13,143.4,143.11,143.4,12124.0,123.6403,123.8736,123.623,123.8736,12124.0
2018-03-12 13:35:00,143.4,143.44,143.39,143.4,9070.0,123.8736,123.9081,123.8649,123.8736,9070.0
2018-03-12 13:40:00,143.43,143.53,143.36,143.43,8414.0,123.8995,123.9859,123.839,123.8995,8414.0
2018-03-12 13:45:00,143.43,143.59,143.35,143.56,5950.0,123.8995,124.0377,123.8304,124.0118,5950.0
2018-03-12 13:50:00,143.52,143.52,143.34,143.34,4654.0,123.9772,123.9772,123.8217,123.8217,4654.0
2018-03-12 13:55:00,143.33,143.42,143.26,143.27,7235.0,123.8131,123.8908,123.7526,123.7613,7235.0
2018-03-12 14:00:00,143.27,143.52,143.27,143.52,5928.0,123.7613,123.9772,123.7613,123.9772,5928.0
2018-03-12 14:05:00,143.46,143.46,143.33,143.33,4297.0,123.9254,123.9254,123.8131,123.8131,4297.0
2018-03-12 14:10:00,143.27,143.31,143.1,143.1,4710.0,123.7613,123.7958,123.6144,123.6144,4710.0
2018-03-12 14:15:00,143.14,143.2,142.99,143.12,7173.0,123.649,123.7008,123.5194,123.6317,7173.0
2018-03-12 14:20:00,143.14,143.14,142.96,143.04,3040.0,123.649,123.649,123.4935,123.5626,3040.0
2018-03-12 14:25:00,143.06,143.11,142.99,143.0,5073.0,123.5798,123.623,123.5194,123.528,5073.0
2018-03-12 14:30:00,143.03,143.06,142.88,142.95,10966.0,123.5539,123.5798,123.4244,123.4848,10966.0
2018-03-12 14:35:00,142.96,143.0,142.86,142.86,11076.0,123.4935,123.528,123.4071,123.4071,11076.0
2018-03-12 14:40:00,142.88,142.88,142.59,142.6,9677.0,123.4244,123.4244,123.1738,123.1825,9677.0
2018-03-12 14:45:00,142.6,142.65,142.5,142.52,15992.0,123.1825,123.2257,123.0961,123.1134,15992.0
2018-03-12 14:50:00,142.5,142.64,142.35,142.4,30375.0,123.0961,123.217,122.9665,123.0097,30375.0
2018-03-12 14:55:00,142.41,142.53,142.26,142.33,31508.0,123.0184,123.122,122.8888,122.9493,31508.0
2018-03-12 15:00:00,142.34,142.48,142.28,142.44,27859.0,122.9579,123.0788,122.9061,123.0443,27859.0
2018-03-12 15:05:00,142.42,143.02,142.41,143.02,15786.0,123.027,123.5453,123.0184,123.5453,15786.0
2018-03-12 15:10:00,142.99,143.04,142.91,142.92,9431.0,123.5194,123.5626,123.4503,123.4589,9431.0
2018-03-12 15:15:00,142.94,142.98,142.64,142.64,14034.0,123.4762,123.5107,123.217,123.217,14034.0
2018-03-12 15:20:00,142.68,142.78,142.67,142.75,11970.0,123.2516,123.338,123.243,123.3121,11970.0
2018-03-12 15:25:00,142.77,142.77,142.65,142.68,7291.0,123.3293,123.3293,123.2257,123.2516,7291.0
2018-03-12 15:30:00,142.65,142.83,142.6,142.8,23324.0,123.2257,123.3812,123.1825,123.3553,23324.0
2018-03-12 15:35:00,142.85,142.85,142.62,142.76,13757.0,123.3984,123.3984,123.1998,123.3207,13757.0
2018-03-12 15:40:00,142.76,142.88,142.74,142.84,29183.0,123.3207,123.4244,123.3034,123.3898,29183.0
2018-03-12 15:45:00,142.86,143.01,142.84,142.99,28776.0,123.4071,123.5367,123.3898,123.5194,28776.0
2018-03-12 15:50:00,142.97,142.97,142.71,142.73,32230.0,123.5021,123.5021,123.2775,123.2948,32230.0
2018-03-12 15:55:00,142.72,142.79,142.5,142.53,70658.0,123.2861,123.3466,123.0961,123.122,70658.0
2018-03-13 09:30:00,143.41,143.41,142.87,143.15,13921.0,123.8822,123.8822,123.4157,123.6576,13921.0
2018-03-13 09:35:00,143.0,143.96,143.0,143.73,23275.0,123.528,124.3573,123.528,124.1586,23275.0
2018-03-13 09:40:00,143.75,144.46,143.63,144.31,10071.0,124.1759,124.7892,124.0722,124.6596,10071.0
2018-03-13 09:45:00,144.25,144.39,143.97,144.39,23743.0,124.6078,124.7287,124.3659,124.7287,23743.0
2018-03-13 09:50:00,144.43,144.68,144.4,144.4,11512.0,124.7633,124.9793,124.7374,124.7374,11512.0
2018-03-13 09:55:00,144.36,144.5,144.16,144.46,5031.0,124.7028,124.8238,124.5301,124.7892,5031.0
2018-03-13 10:00:00,144.42,144.42,144.06,144.18,10412.0,124.7547,124.7547,124.4437,124.5473,10412.0
2018-03-13 10:05:00,144.2,144.21,143.86,143.86,3478.0,124.5646,124.5733,124.2709,124.2709,3478.0
2018-03-13 10:10:00,144.0,144.0,143.62,143.82,6537.0,124.3919,124.3919,124.0636,124.2364,6537.0
2018-03-13 10:15:00,143.8,143.88,143.71,143.88,2738.0,124.2191,124.2882,124.1413,124.2882,2738.0
2018-03-13 10:20:00,143.99,144.43,143.99,144.43,4371.0,124.3832,124.7633,124.3832,124.7633,4371.0
2018-03-13 10:25:00,144.4,144.45,144.05,144.05,6584.0,124.7374,124.7806,124.435,124.435,6584.0
2018-03-13 10:30:00,144.1,144.13,143.97,144.02,12547.0,124.4782,124.5041,124.3659,124.4091,12547.0
2018-03-13 10:35:00,144.05,144.05,143.79,143.87,8193.0,124.435,124.435,124.2104,124.2796,8193.0
2018-03-13 10:40:00,143.86,144.14,143.8,144.02,11869.0,124.2709,124.5128,124.2191,124.4091,11869.0
2018-03-13 10:45:00,143.98,144.13,143.98,144.07,6100.0,124.3746,124.5041,124.3746,124.4523,6100.0
2018-03-13 10:50:00,144.07,144.13,143.88,143.89,13432.0,124.4523,124.5041,124.2882,124.2968,13432.0
2018-03-13 10:55:00,143.9,144.0,143.8,143.8,5798.0,124.3055,124.3919,124.2191,124.2191,5798.0
2018-03-13 11:00:00,143.84,143.84,143.69,143.81,4088.0,124.2536,124.2536,124.1241,124.2277,4088.0
2018-03-13 11:05:00,143.91,144.03,143.86,143.96,5127.0,124.3141,124.4178,124.2709,124.3573,5127.0
2018-03-13 11:10:00,144.03,144.14,144.0,144.11,3800.0,124.4178,124.5128,124.3919,124.4869,3800.0
2018-03-13 11:15:00,144.05,144.18,144.01,144.12,18800.0,124.435,124.5473,124.4005,124.4955,18800.0
2018-03-13 11:20:00,144.22,144.34,144.07,144.12,3899.0,124.5819,124.6856,124.4523,124.4955,3899.0
2018-03-13 11:25:00,144.07,144.07,143.89,144.04,5882.0,124.4523,124.4523,124.2968,124.4264,5882.0
2018-03-13 11:30:00,144.0,144.13,143.98,143.98,3850.0,124.3919,124.5041,124.3746,124.3746,3850.0
2018-03-13 11:35:00,143.94,143.96,143.78,143.87,18468.0,124.34,124.3573,124.2018,124.2796,18468.0
2018-03-13 11:40:00,143.9,144.01,143.78,143.87,16311.0,124.3055,124.4005,124.2018,124.2796,16311.0
2018-03-13 11:45:00,143.93,143.98,143.93,143.95,900.0,124.3314,124.3746,124.3314,124.3487,900.0
2018-03-13 11:50:00,143.94,144.04,143.86,144.0,3140.0,124.34,124.4264,124.2709,124.3919,3140.0
2018-03-13 11:55:00,144.02,144.03,143.86,144.03,14091.0,124.4091,124.4178,124.2709,124.4178,14091.0
2018-03-13 12:00:00,144.0,144.04,143.42,143.42,4636.0,124.3919,124.4264,123.8908,123.8908,4636.0
2018-03-13 12:05:00,143.44,143.58,143.22,143.37,5532.0,123.9081,124.029,123.7181,123.8476,5532.0
2018-03-13 12:10:00,143.37,143.4,143.25,143.36,1954.0,123.8476,123.8736,123.744,123.839,1954.0
2018-03-13 12:15:00,143.38,143.58,143.38,143.45,4102.0,123.8563,124.029,123.8563,123.9167,4102.0
2018-03-13 12:20:00,143.48,143.55,143.4,143.47,3982.0,123.9427,124.0031,123.8736,123.934,3982.0
2018-03-13 12:25:00,143.48,143.68,143.42,143.68,2500.0,123.9427,124.1154,123.8908,124.1154,2500.0
2018-03-13 12:30:00,143.64,143.93,143.63,143.84,2600.0,124.0809,124.3314,124.0722,124.2536,2600.0
2018-03-13 12:35:00,143.85,144.0,143.83,143.93,5897.0,124.2623,124.3919,124.245,124.3314,5897.0
2018-03-13 12:40:00,143.92,143.92,143.75,143.84,6836.0,124.3227,124.3227,124.1759,124.2536,6836.0
2018-03-13 12:45:00,143.81,143.98,143.71,143.85,5900.0,124.2277,124.3746,124.1413,124.2623,5900.0
2018-03-13 12:50:00,143.89,144.04,143.89,143.97,3108.0,124.2968,124.4264,124.2968,124.3659,3108.0
2018-03-13 12:55:00,144.03,144.03,143.91,143.99,3913.0,124.4178,124.4178,124.3141,124.3832,3913.0
2018-03-13 13:00:00,144.08,144.1,143.92,144.1,2978.0,124.461,124.4782,124.3227,124.4782,2978.0
2018-03-13 13:05:00,144.05,144.06,143.92,143.93,3273.0,124.435,124.4437,124.3227,124.3314,3273.0
2018-03-13 13:10:00,143.99,144.0,143.89,143.95,1725.0,124.3832,124.3919,124.2968,124.3487,1725.0
2018-03-13 13:15:00,143.94,143.95,143.85,143.91,2545.0,124.34,124.3487,124.2623,124.3141,2545.0
2018-03-13 13:20:00,143.91,143.95,143.82,143.83,3672.0,124.3141,124.3487,124.2364,124.245,3672.0
2018-03-13 13:25:00,143.91,144.01,143.9,143.94,1926.0,124.3141,124.4005,124.3055,124.34,1926.0
2018-03-13 13:30:00,143.99,144.02,143.88,144.01,3400.0,124.3832,124.4091,124.2882,124.4005,3400.0
2018-03-13 13:35:00,143.98,144.25,143.98,144.25,5393.0,124.3746,124.6078,124.3746,124.6078,5393.0
2018-03-13 13:40:00,144.22,144.26,144.07,144.07,7700.0,124.5819,124.6164,124.4523,124.4523,7700.0
2018-03-13 13:45:00,144.06,144.13,143.98,144.08,3100.0,124.4437,124.5041,124.3746,124.461,3100.0
2018-03-13 13:50:00,144.04,144.1,143.98,144.09,2500.0,124.4264,124.4782,124.3746,124.4696,2500.0
2018-03-13 13:55:00,144.0,144.07,143.78,143.86,3981.0,124.3919,124.4523,124.2018,124.2709,3981.0
2018-03-13 14:00:00,143.79,144.0,143.79,143.99,5620.0,124.2104,124.3919,124.2104,124.3832,5620.0
2018-03-13 14:05:00,143.98,143.98,143.61,143.62,10708.0,124.3746,124.3746,124.055,124.0636,10708.0
2018-03-13 14:10:00,143.63,143.67,143.49,143.49,1700.0,124.0722,124.1068,123.9513,123.9513,1700.0
2018-03-13 14:15:00,143.5,143.64,143.5,143.58,2264.0,123.9599,124.0809,123.9599,124.029,2264.0
2018-03-13 14:20:00,143.58,143.63,143.51,143.62,4598.0,124.029,124.0722,123.9686,124.0636,4598.0
2018-03-13 14:25:00,143.58,143.63,143.39,143.44,5195.0,124.029,124.0722,123.8649,123.9081,5195.0
2018-03-13 14:30:00,143.42,143.72,143.4,143.71,3121.0,123.8908,124.15,123.8736,124.1413,3121.0
2018-03-13 14:35:00,143.67,143.67,143.49,143.56,5122.0,124.1068,124.1068,123.9513,124.0118,5122.0
2018-03-13 14:40:00,143.48,143.53,143.36,143.36,4300.0,123.9427,123.9859,123.839,123.839,4300.0
2018-03-13 14:45:00,143.36,143.4,143.14,143.14,7124.0,123.839,123.8736,123.649,123.649,7124.0
2018-03-13 14:50:00,143.16,143.19,142.94,142.97,17213.0,123.6662,123.6921,123.4762,123.5021,17213.0
2018-03-13 14:55:00,142.96,143.16,142.85,143.09,9263.0,123.4935,123.6662,123.3984,123.6058,9263.0
2018-03-13 15:00:00,143.16,143.33,142.82,142.87,10683.0,123.6662,123.8131,123.3725,123.4157,10683.0
2018-03-13 15:05:00,142.83,143.05,142.72,143.05,9666.0,123.3812,123.5712,123.2861,123.5712,9666.0
2018-03-13 15:10:00,142.97,143.0,142.81,142.94,7086.0,123.5021,123.528,123.3639,123.4762,7086.0
2018-03-13 15:15:00,142.92,143.0,142.82,142.82,5500.0,123.4589,123.528,123.3725,123.3725,5500.0
2018-03-13 15:20:00,142.8,142.86,142.55,142.64,7210.0,123.3553,123.4071,123.1393,123.217,7210.0
2018-03-13 15:25:00,142.64,142.71,142.48,142.58,8188.0,123.217,123.2775,123.0788,123.1652,8188.0
2018-03-13 15:30:00,142.58,142.8,142.56,142.61,24045.0,123.1652,123.3553,123.1479,123.1911,24045.0
2018-03-13 15:35:00,142.59,142.75,142.44,142.49,21623.0,123.1738,123.3121,123.0443,123.0875,21623.0
2018-03-13 15:40:00,142.5,142.6,142.35,142.52,13435.0,123.0961,123.1825,122.9665,123.1134,13435.0
2018-03-13 15:45:00,142.54,142.54,142.3,142.34,14341.0,123.1307,123.1307,122.9233,122.9579,14341.0
2018-03-13 15:50:00,142.37,142.56,142.29,142.39,66007.0,122.9838,123.1479,122.9147,123.0011,66007.0
2018-03-13 15:55:00,142.37,142.44,142.12,142.38,77608.0,122.9838,123.0443,122.7678,122.9924,77608.0
2018-03-14 09:30:00,143.38,143.38,141.97,141.98,15564.0,123.8563,123.8563,122.6383,122.6469,15564.0
2018-03-14 09:35:00,142.1,142.37,141.98,142.1,9734.0,122.7506,122.9838,122.6469,122.7506,9734.0
2018-03-14 09:40:00,142.26,142.26,141.91,141.91,5100.0,122.8888,122.8888,122.5864,122.5864,5100.0
2018-03-14 09:45:00,141.96,142.05,141.54,141.54,13112.0,122.6296,122.7074,122.2668,122.2668,13112.0
2018-03-14 09:50:00,141.5,142.12,141.45,142.0,5108.0,122.2323,122.7678,122.1891,122.6642,5108.0
2018-03-14 09:55:00,142.08,142.08,141.83,141.83,4150.0,122.7333,122.7333,122.5173,122.5173,4150.0
2018-03-14 10:00:00,141.83,141.9,141.7,141.75,11132.0,122.5173,122.5778,122.405,122.4482,11132.0
2018-03-14 10:05:00,141.81,141.93,141.7,141.7,5097.0,122.5001,122.6037,122.405,122.405,5097.0
2018-03-14 10:10:00,141.57,141.66,141.24,141.25,3971.0,122.2927,122.3705,122.0077,122.0163,3971.0
2018-03-14 10:15:00,141.32,141.43,141.13,141.33,11474.0,122.0768,122.1718,121.9127,122.0854,11474.0
2018-03-14 10:20:00,141.26,141.48,141.26,141.48,5530.0,122.025,122.215,122.025,122.215,5530.0
2018-03-14 10:25:00,141.47,141.58,141.37,141.43,14215.0,122.2064,122.3014,122.12,122.1718,14215.0
2018-03-14 10:30:00,141.43,141.77,141.42,141.68,6595.0,122.1718,122.4655,122.1632,122.3878,6595.0
2018-03-14 10:35:00,141.68,141.68,141.29,141.4,7150.0,122.3878,122.3878,122.0509,122.1459,7150.0
2018-03-14 10:40:00,141.46,141.5,141.38,141.49,2712.0,122.1977,122.2323,122.1286,122.2236,2712.0
2018-03-14 10:45:00,141.48,141.94,141.48,141.9,4405.0,122.215,122.6124,122.215,122.5778,4405.0
2018-03-14 10:50:00,141.85,141.93,141.52,141.6,7186.0,122.5346,122.6037,122.2495,122.3187,7186.0
2018-03-14 10:55:00,141.61,141.67,141.46,141.55,3210.0,122.3273,122.3791,122.1977,122.2755,3210.0
2018-03-14 11:00:00,141.45,141.57,141.24,141.31,5425.0,122.1891,122.2927,122.0077,122.0681,5425.0
2018-03-14 11:05:00,141.31,141.34,141.19,141.28,3974.0,122.0681,122.0941,121.9645,122.0422,3974.0
2018-03-14 11:10:00,141.28,141.34,141.13,141.15,8166.0,122.0422,122.0941,121.9127,121.9299,8166.0
2018-03-14 11:15:00,141.15,141.23,141.11,141.2,5314.0,121.9299,121.999,121.8954,121.9731,5314.0
2018-03-14 11:20:00,141.19,141.19,140.84,140.99,5200.0,121.9645,121.9645,121.6621,121.7917,5200.0
2018-03-14 11:25:00,141.06,141.13,141.02,141.13,5833.0,121.8522,121.9127,121.8176,121.9127,5833.0
2018-03-14 11:30:00,141.11,141.11,140.82,140.82,5597.0,121.8954,121.8954,121.6449,121.6449,5597.0
2018-03-14 11:35:00,140.78,140.78,140.24,140.41,12529.0,121.6103,121.6103,121.1438,121.2907,12529.0
2018-03-14 11:40:00,140.32,140.51,140.25,140.43,7137.0,121.2129,121.3771,121.1525,121.308,7137.0
2018-03-14 11:45:00,140.41,140.5,140.25,140.38,6284.0,121.2907,121.3684,121.1525,121.2648,6284.0
2018-03-14 11:50:00,140.49,140.68,140.39,140.64,38017.0,121.3598,121.5239,121.2734,121.4894,38017.0
2018-03-14 11:55:00,140.7,140.83,140.49,140.58,4587.0,121.5412,121.6535,121.3598,121.4375,4587.0
2018-03-14 12:00:00,140.66,140.72,140.43,140.44,8064.0,121.5067,121.5585,121.308,121.3166,8064.0
2018-03-14 12:05:00,140.45,140.6,140.18,140.19,5904.0,121.3252,121.4548,121.092,121.1007,5904.0
2018-03-14 12:10:00,140.16,140.39,140.08,140.38,3370.0,121.0747,121.2734,121.0056,121.2648,3370.0
2018-03-14 12:15:00,140.48,140.84,140.48,140.76,3000.0,121.3512,121.6621,121.3512,121.593,3000.0
2018-03-14 12:20:00,140.72,140.77,140.6,140.6,2849.0,121.5585,121.6017,121.4548,121.4548,2849.0
2018-03-14 12:25:00,140.49,140.52,140.34,140.51,2692.0,121.3598,121.3857,121.2302,121.3771,2692.0
2018-03-14 12:30:00,140.67,140.83,140.55,140.83,4850.0,121.5153,121.6535,121.4116,121.6535,4850.0
2018-03-14 12:35:00,140.83,141.05,140.83,140.94,3875.0,121.6535,121.8435,121.6535,121.7485,3875.0
2018-03-14 12:40:00,140.91,140.99,140.81,140.83,2907.0,121.7226,121.7917,121.6362,121.6535,2907.0
2018-03-14 12:45:00,140.79,140.94,140.62,140.72,2802.0,121.6189,121.7485,121.4721,121.5585,2802.0
2018-03-14 12:50:00,140.72,140.87,140.59,140.65,3826.0,121.5585,121.6881,121.4462,121.498,3826.0
2018-03-14 12:55:00,140.71,140.82,140.58,140.65,1925.0,121.5498,121.6449,121.4375,121.498,1925.0
2018-03-14 13:00:00,140.62,140.62,140.3,140.35,4315.0,121.4721,121.4721,121.1957,121.2389,4315.0
2018-03-14 13:05:00,140.33,140.57,140.31,140.56,5555.0,121.2216,121.4289,121.2043,121.4203,5555.0
2018-03-14 13:10:00,140.53,140.53,140.45,140.45,4302.0,121.3944,121.3944,121.3252,121.3252,4302.0
2018-03-14 13:15:00,140.43,140.6,140.4,140.59,3472.0,121.308,121.4548,121.2821,121.4462,3472.0
2018-03-14 13:20:00,140.54,140.72,140.54,140.64,1200.0,121.403,121.5585,121.403,121.4894,1200.0
2018-03-14 13:25:00,140.66,140.79,140.58,140.61,3477.0,121.5067,121.6189,121.4375,121.4635,3477.0
2018-03-14 13:30:00,140.75,140.96,140.75,140.9,2700.0,121.5844,121.7658,121.5844,121.714,2700.0
2018-03-14 13:35:00,140.96,141.01,140.87,140.87,2854.0,121.7658,121.809,121.6881,121.6881,2854.0
2018-03-14 13:40:00,141.01,141.13,140.96,141.12,1313.0,121.809,121.9127,121.7658,121.904,1313.0
2018-03-14 13:45:00,141.13,141.28,141.12,141.21,4492.0,121.9127,122.0422,121.904,121.9818,4492.0
2018-03-14 13:50:00,141.27,141.74,141.27,141.59,8032.0,122.0336,122.4396,122.0336,122.31,8032.0
2018-03-14 13:55:00,141.62,141.66,141.44,141.55,6615.0,122.3359,122.3705,122.1804,122.2755,6615.0
2018-03-14 14:00:00,141.61,141.63,141.37,141.47,6169.0,122.3273,122.3446,122.12,122.2064,6169.0
2018-03-14 14:05:00,141.44,141.45,141.32,141.42,2207.0,122.1804,122.1891,122.0768,122.1632,2207.0
2018-03-14 14:10:00,141.38,141.38,141.29,141.34,5184.0,122.1286,122.1286,122.0509,122.0941,5184.0
2018-03-14 14:15:00,141.38,141.42,141.2,141.2,11604.0,122.1286,122.1632,121.9731,121.9731,11604.0
2018-03-14 14:20:00,141.22,141.23,140.92,141.06,17115.0,121.9904,121.999,121.7312,121.8522,17115.0
2018-03-14 14:25:00,141.06,141.07,139.42,139.42,109363.0,121.8522,121.8608,120.4355,120.4355,109363.0
2018-03-14 14:30:00,139.43,140.13,139.15,139.5,50328.0,120.4441,121.0488,120.2023,120.5046,50328.0
2018-03-14 14:35:00,139.47,139.55,138.19,138.33,60302.0,120.4787,120.5478,119.373,119.4939,60302.0
2018-03-14 14:40:00,138.34,138.73,138.11,138.18,60909.0,119.5026,119.8395,119.3039,119.3643,60909.0
2018-03-14 14:45:00,138.11,138.5,138.0,138.11,77064.0,119.3039,119.6408,119.2089,119.3039,77064.0
2018-03-14 14:50:00,138.07,138.33,137.73,138.16,66126.0,119.2693,119.4939,118.9756,119.3471,66126.0
2018-03-14 14:55:00,138.23,138.61,138.19,138.43,41798.0,119.4075,119.7358,119.373,119.5803,41798.0
2018-03-14 15:00:00,138.45,138.5,138.1,138.12,35638.0,119.5976,119.6408,119.2952,119.3125,35638.0
2018-03-14 15:05:00,138.09,138.13,137.26,137.39,93110.0,119.2866,119.3212,118.5696,118.6819,93110.0
2018-03-14 15:10:00,137.4,137.52,136.97,137.06,72460.0,118.6906,118.7942,118.3191,118.3969,72460.0
2018-03-14 15:15:00,137.16,137.29,136.55,136.58,85055.0,118.4832,118.5955,117.9563,117.9822,85055.0
2018-03-14 15:20:00,136.57,136.86,136.38,136.75,54307.0,117.9736,118.2241,117.8094,118.1291,54307.0
2018-03-14 15:25:00,136.77,136.8,136.26,136.34,56412.0,118.1463,118.1723,117.7058,117.7749,56412.0
2018-03-14 15:30:00,136.34,136.6,136.31,136.33,82637.0,117.7749,117.9995,117.749,117.7663,82637.0
2018-03-14 15:35:00,136.37,136.75,136.19,136.33,66041.0,117.8008,118.1291,117.6453,117.7663,66041.0
2018-03-14 15:40:00,136.32,136.39,135.9,136.02,80791.0,117.7576,117.8181,117.3948,117.4985,80791.0
2018-03-14 15:45:00,135.98,136.3,135.92,136.3,118115.0,117.4639,117.7403,117.4121,117.7403,118115.0
2018-03-14 15:50:00,136.29,136.51,136.19,136.48,77617.0,117.7317,117.9217,117.6453,117.8958,77617.0
2018-03-14 15:55:00,136.45,136.68,136.29,136.62,207692.0,117.8699,118.0686,117.7317,118.0168,207692.0
2018-03-15 09:30:00,136.75,137.21,136.69,137.12,65558.0,118.1291,118.5264,118.0772,118.4487,65558.0
2018-03-15 09:35:00,137.17,137.31,136.83,136.91,52258.0,118.4919,118.6128,118.1982,118.2673,52258.0
2018-03-15 09:40:00,136.91,136.95,136.27,136.84,26950.0,118.2673,118.3018,117.7144,118.2068,26950.0
2018-03-15 09:45:00,136.76,136.86,135.93,135.96,62239.0,118.1377,118.2241,117.4207,117.4466,62239.0
2018-03-15 09:50:00,135.95,136.65,135.95,136.62,30696.0,117.438,118.0427,117.438,118.0168,30696.0
2018-03-15 09:55:00,136.65,136.78,136.38,136.42,17449.0,118.0427,118.155,117.8094,117.844,17449.0
2018-03-15 10:00:00,136.42,137.03,136.31,137.03,20638.0,117.844,118.3709,117.749,118.3709,20638.0
2018-03-15 10:05:00,136.97,137.29,136.93,137.25,15763.0,118.3191,118.5955,118.2846,118.561,15763.0
2018-03-15 10:10:00,137.27,137.63,137.27,137.41,24057.0,118.5783,118.8892,118.5783,118.6992,24057.0
2018-03-15 10:15:00,137.47,137.67,137.41,137.42,19433.0,118.751,118.9238,118.6992,118.7078,19433.0
2018-03-15 10:20:00,137.41,137.41,137.23,137.29,23673.0,118.6992,118.6992,118.5437,118.5955,23673.0
2018-03-15 10:25:00,137.25,137.31,137.13,137.21,12507.0,118.561,118.6128,118.4573,118.5264,12507.0
2018-03-15 10:30:00,137.24,137.53,137.24,137.49,25648.0,118.5523,118.8029,118.5523,118.7683,25648.0
2018-03-15 10:35:00,137.51,137.64,137.38,137.41,46116.0,118.7856,118.8979,118.6733,118.6992,46116.0
2018-03-15 10:40:00,137.41,137.54,137.33,137.4,14279.0,118.6992,118.8115,118.6301,118.6906,14279.0
2018-03-15 10:45:00,137.35,137.66,137.31,137.54,17046.0,118.6474,118.9152,118.6128,118.8115,17046.0
2018-03-15 10:50:00,137.58,137.67,137.38,137.38,44425.0,118.846,118.9238,118.6733,118.6733,44425.0
2018-03-15 10:55:00,137.33,137.95,137.31,137.71,22673.0,118.6301,119.1657,118.6128,118.9583,22673.0
2018-03-15 11:00:00,137.68,138.22,137.67,138.08,14551.0,118.9324,119.3989,118.9238,119.278,14551.0
2018-03-15 11:05:00,138.04,138.15,137.97,138.01,11229.0,119.2434,119.3384,119.1829,119.2175,11229.0
2018-03-15 11:10:00,138.03,138.14,137.9,138.01,15196.0,119.2348,119.3298,119.1225,119.2175,15196.0
2018-03-15 11:15:00,138.02,138.02,137.82,137.87,11820.0,119.2261,119.2261,119.0534,119.0966,11820.0
2018-03-15 11:20:00,137.89,138.2,137.88,138.19,9268.0,119.1138,119.3816,119.1052,119.373,9268.0
2018-03-15 11:25:00,138.19,138.33,138.04,138.09,14297.0,119.373,119.4939,119.2434,119.2866,14297.0
2018-03-15 11:30:00,138.06,138.32,138.06,138.07,8977.0,119.2607,119.4853,119.2607,119.2693,8977.0
2018-03-15 11:35:00,138.04,138.25,138.04,138.13,8985.0,119.2434,119.4248,119.2434,119.3212,8985.0
2018-03-15 11:40:00,138.09,138.1,137.81,137.84,4946.0,119.2866,119.2952,119.0447,119.0706,4946.0
2018-03-15 11:45:00,137.84,137.91,137.7,137.78,10548.0,119.0706,119.1311,118.9497,119.0188,10548.0
2018-03-15 11:50:00,137.66,137.79,137.52,137.55,5547.0,118.9152,119.0275,118.7942,118.8201,5547.0
2018-03-15 11:55:00,137.47,137.52,137.24,137.45,47854.0,118.751,118.7942,118.5523,118.7337,47854.0
2018-03-15 12:00:00,137.49,137.52,137.21,137.43,17904.0,118.7683,118.7942,118.5264,118.7165,17904.0
2018-03-15 12:05:00,137.4,137.81,137.39,137.73,19029.0,118.6906,119.0447,118.6819,118.9756,19029.0
2018-03-15 12:10:00,137.71,137.77,137.52,137.52,15101.0,118.9583,119.0102,118.7942,118.7942,15101.0
2018-03-15 12:15:00,137.54,137.61,137.45,137.61,8600.0,118.8115,118.872,118.7337,118.872,8600.0
2018-03-15 12:20:00,137.59,137.87,137.57,137.86,11299.0,118.8547,119.0966,118.8374,119.0879,11299.0
2018-03-15 12:25:00,137.82,138.02,137.74,137.77,7948.0,119.0534,119.2261,118.9843,119.0102,7948.0
2018-03-15 12:30:00,137.73,137.77,137.53,137.61,8681.0,118.9756,119.0102,118.8029,118.872,8681.0
2018-03-15 12:35:00,137.65,137.71,137.51,137.51,5100.0,118.9065,118.9583,118.7856,118.7856,5100.0
2018-03-15 12:40:00,137.54,137.83,137.46,137.83,6650.0,118.8115,119.062,118.7424,119.062,6650.0
2018-03-15 12:45:00,137.8,137.87,137.47,137.75,13740.0,119.0361,119.0966,118.751,118.9929,13740.0
2018-03-15 12:50:00,137.75,137.9,137.74,137.87,8500.0,118.9929,119.1225,118.9843,119.0966,8500.0
2018-03-15 12:55:00,137.86,137.93,137.76,137.88,9995.0,119.0879,119.1484,119.0015,119.1052,9995.0
2018-03-15 13:00:00,137.86,138.13,137.84,138.13,14947.0,119.0879,119.3212,119.0706,119.3212,14947.0
2018-03-15 13:05:00,138.1,138.2,138.02,138.16,5300.0,119.2952,119.3816,119.2261,119.3471,5300.0
2018-03-15 13:10:00,138.16,138.31,138.15,138.18,7134.0,119.3471,119.4766,119.3384,119.3643,7134.0
2018-03-15 13:15:00,138.17,138.24,137.97,137.99,9008.0,119.3557,119.4162,119.1829,119.2002,9008.0
2018-03-15 13:20:00,138.01,138.03,137.89,138.01,5016.0,119.2175,119.2348,119.1138,119.2175,5016.0
2018-03-15 13:25:00,138.04,138.3,138.04,138.24,7410.0,119.2434,119.468,119.2434,119.4162,7410.0
2018-03-15 13:30:00,138.24,138.35,138.2,138.2,7069.0,119.4162,119.5112,119.3816,119.3816,7069.0
2018-03-15 13:35:00,138.16,138.25,137.96,137.96,13805.0,119.3471,119.4248,119.1743,119.1743,13805.0
2018-03-15 13:40:00,137.95,138.0,137.86,137.9,17281.0,119.1657,119.2089,119.0879,119.1225,17281.0
2018-03-15 13:45:00,137.9,137.9,137.58,137.66,18846.0,119.1225,119.1225,118.846,118.9152,18846.0
2018-03-15 13:50:00,137.71,137.79,137.61,137.79,11615.0,118.9583,119.0275,118.872,119.0275,11615.0
2018-03-15 13:55:00,137.83,137.89,137.31,137.33,10897.0,119.062,119.1138,118.6128,118.6301,10897.0
2018-03-15 14:00:00,137.34,137.48,137.21,137.48,10463.0,118.6387,118.7597,118.5264,118.7597,10463.0
2018-03-15 14:05:00,137.46,137.57,137.37,137.55,10703.0,118.7424,118.8374,118.6646,118.8201,10703.0
2018-03-15 14:10:00,137.54,137.55,137.31,137.4,13934.0,118.8115,118.8201,118.6128,118.6906,13934.0
2018-03-15 14:15:00,137.41,137.71,137.41,137.7,6768.0,118.6992,118.9583,118.6992,118.9497,6768.0
2018-03-15 14:20:00,137.75,137.76,137.59,137.63,11010.0,118.9929,119.0015,118.8547,118.8892,11010.0
2018-03-15 14:25:00,137.57,137.64,137.34,137.38,22976.0,118.8374,118.8979,118.6387,118.6733,22976.0
2018-03-15 14:30:00,137.4,137.51,137.37,137.48,7900.0,118.6906,118.7856,118.6646,118.7597,7900.0
2018-03-15 14:35:00,137.43,137.51,137.34,137.38,12729.0,118.7165,118.7856,118.6387,118.6733,12729.0
2018-03-15 14:40:00,137.42,137.45,137.28,137.28,12460.0,118.7078,118.7337,118.5869,118.5869,12460.0
2018-03-15 14:45:00,137.26,137.47,137.24,137.39,12952.0,118.5696,118.751,118.5523,118.6819,12952.0
2018-03-15 14:50:00,137.43,137.54,137.41,137.54,6524.0,118.7165,118.8115,118.6992,118.8115,6524.0
2018-03-15 14:55:00,137.53,137.6,137.43,137.5,14042.0,118.8029,118.8633,118.7165,118.7769,14042.0
2018-03-15 15:00:00,137.51,137.54,137.35,137.45,10467.0,118.7856,118.8115,118.6474,118.7337,10467.0
2018-03-15 15:05:00,137.43,137.52,137.27,137.42,59612.0,118.7165,118.7942,118.5783,118.7078,59612.0
2018-03-15 15:10:00,137.43,137.58,137.34,137.34,13397.0,118.7165,118.846,118.6387,118.6387,13397.0
2018-03-15 15:15:00,137.34,137.5,137.24,137.44,34395.0,118.6387,118.7769,118.5523,118.7251,34395.0
2018-03-15 15:20:00,137.46,137.82,137.45,137.76,14851.0,118.7424,119.0534,118.7337,119.0015,14851.0
2018-03-15 15:25:00,137.73,137.88,137.69,137.88,16784.0,118.9756,119.1052,118.9411,119.1052,16784.0
2018-03-15 15:30:00,137.86,137.88,137.64,137.73,16950.0,119.0879,119.1052,118.8979,118.9756,16950.0
2018-03-15 15:35:00,137.74,137.86,137.68,137.68,14606.0,118.9843,119.0879,118.9324,118.9324,14606.0
2018-03-15 15:40:00,137.69,137.85,137.69,137.74,20609.0,118.9411,119.0793,118.9411,118.9843,20609.0
2018-03-15 15:45:00,137.77,137.87,137.75,137.86,20993.0,119.0102,119.0966,118.9929,119.0879,20993.0
2018-03-15 15:50:00,137.85,137.85,137.66,137.73,45254.0,119.0793,119.0793,118.9152,118.9756,45254.0
2018-03-15 15:55:00,137.72,137.79,137.62,137.63,190982.0,118.967,119.0275,118.8806,118.8892,190982.0
2018-03-16 09:30:00,137.84,138.9,137.84,138.4,175977.0,119.0706,119.9863,119.0706,119.5544,175977.0
2018-03-16 09:35:00,138.13,138.39,138.1,138.18,7920.0,119.3212,119.5458,119.2952,119.3643,7920.0
2018-03-16 09:40:00,138.25,138.73,137.96,138.59,15003.0,119.4248,119.8395,119.1743,119.7185,15003.0
2018-03-16 09:45:00,138.68,138.72,138.34,138.56,16671.0,119.7963,119.8308,119.5026,119.6926,16671.0
2018-03-16 09:50:00,138.68,138.69,138.36,138.36,5317.0,119.7963,119.8049,119.5198,119.5198,5317.0
2018-03-16 09:55:00,138.38,138.51,138.29,138.37,9432.0,119.5371,119.6494,119.4594,119.5285,9432.0
2018-03-16 10:00:00,138.37,138.45,138.24,138.36,19425.0,119.5285,119.5976,119.4162,119.5198,19425.0
2018-03-16 10:05:00,138.44,138.76,138.44,138.63,22303.0,119.5889,119.8654,119.5889,119.7531,22303.0
2018-03-16 10:10:00,138.58,138.68,138.48,138.53,10057.0,119.7099,119.7963,119.6235,119.6667,10057.0
2018-03-16 10:15:00,138.57,138.61,138.42,138.53,6604.0,119.7012,119.7358,119.5717,119.6667,6604.0
2018-03-16 10:20:00,138.53,138.87,138.51,138.74,20345.0,119.6667,119.9604,119.6494,119.8481,20345.0
2018-03-16 10:25:00,138.74,138.85,138.65,138.83,5652.0,119.8481,119.9431,119.7703,119.9258,5652.0
2018-03-16 10:30:00,138.81,139.1,138.81,138.99,6089.0,119.9086,120.1591,119.9086,120.0641,6089.0
2018-03-16 10:35:00,138.99,139.29,138.97,138.97,32457.0,120.0641,120.3232,120.0468,120.0468,32457.0
2018-03-16 10:40:00,138.97,139.02,138.65,138.75,14042.0,120.0468,120.09,119.7703,119.8567,14042.0
2018-03-16 10:45:00,138.74,138.94,138.73,138.86,3355.0,119.8481,120.0209,119.8395,119.9518,3355.0
2018-03-16 10:50:00,138.86,139.07,138.83,139.05,14346.0,119.9518,120.1332,119.9258,120.1159,14346.0
2018-03-16 10:55:00,139.09,139.1,138.89,138.96,8459.0,120.1504,120.1591,119.9777,120.0381,8459.0
2018-03-16 11:00:00,138.94,139.19,138.94,139.11,10809.0,120.0209,120.2368,120.0209,120.1677,10809.0
2018-03-16 11:05:00,139.11,139.11,138.84,138.94,6471.0,120.1677,120.1677,119.9345,120.0209,6471.0
2018-03-16 11:10:00,138.92,139.01,138.78,138.96,9447.0,120.0036,120.0813,119.8826,120.0381,9447.0
2018-03-16 11:15:00,138.98,139.05,138.92,138.92,7812.0,120.0554,120.1159,120.0036,120.0036,7812.0
2018-03-16 11:20:00,139.02,139.14,138.99,139.14,8350.0,120.09,120.1936,120.0641,120.1936,8350.0
2018-03-16 11:25:00,139.16,139.2,139.0,139.14,11244.0,120.2109,120.2455,120.0727,120.1936,11244.0
2018-03-16 11:30:00,139.19,139.35,139.15,139.25,2900.0,120.2368,120.375,120.2023,120.2886,2900.0
2018-03-16 11:35:00,139.3,139.52,139.29,139.45,10427.0,120.3318,120.5219,120.3232,120.4614,10427.0
2018-03-16 11:40:00,139.49,139.49,139.07,139.12,6516.0,120.496,120.496,120.1332,120.1763,6516.0
2018-03-16 11:45:00,139.09,139.12,138.9,138.9,5440.0,120.1504,120.1763,119.9863,119.9863,5440.0
2018-03-16 11:50:00,138.9,138.96,138.81,138.86,7249.0,119.9863,120.0381,119.9086,119.9518,7249.0
2018-03-16 11:55:00,138.81,138.82,138.5,138.69,12511.0,119.9086,119.9172,119.6408,119.8049,12511.0
2018-03-16 12:00:00,138.65,138.68,138.46,138.46,12010.0,119.7703,119.7963,119.6062,119.6062,12010.0
2018-03-16 12:05:00,138.43,138.54,138.38,138.49,14326.0,119.5803,119.6753,119.5371,119.6321,14326.0
2018-03-16 12:10:00,138.5,138.7,138.45,138.7,4358.0,119.6408,119.8135,119.5976,119.8135,4358.0
2018-03-16 12:15:00,138.69,138.72,138.63,138.66,4084.0,119.8049,119.8308,119.7531,119.779,4084.0
2018-03-16 12:20:00,138.64,138.64,138.56,138.62,3310.0,119.7617,119.7617,119.6926,119.7444,3310.0
2018-03-16 12:25:00,138.67,138.86,138.59,138.59,5700.0,119.7876,119.9518,119.7185,119.7185,5700.0
2018-03-16 12:30:00,138.63,138.71,138.46,138.5,5856.0,119.7531,119.8222,119.6062,119.6408,5856.0
2018-03-16 12:35:00,138.6,138.74,138.55,138.55,3792.0,119.7272,119.8481,119.684,119.684,3792.0
2018-03-16 12:40:00,138.55,138.62,138.43,138.5,4430.0,119.684,119.7444,119.5803,119.6408,4430.0
2018-03-16 12:45:00,138.5,138.7,138.5,138.7,8841.0,119.6408,119.8135,119.6408,119.8135,8841.0
2018-03-16 12:50:00,138.71,138.79,138.57,138.57,6139.0,119.8222,119.8913,119.7012,119.7012,6139.0
2018-03-16 12:55:00,138.56,138.73,138.56,138.68,5716.0,119.6926,119.8395,119.6926,119.7963,5716.0
2018-03-16 13:00:00,138.53,138.56,138.37,138.44,2162.0,119.6667,119.6926,119.5285,119.5889,2162.0
2018-03-16 13:05:00,138.46,138.52,138.37,138.37,6119.0,119.6062,119.6581,119.5285,119.5285,6119.0
2018-03-16 13:10:00,138.37,138.47,138.31,138.39,3615.0,119.5285,119.6149,119.4766,119.5458,3615.0
2018-03-16 13:15:00,138.35,138.54,138.34,138.39,4100.0,119.5112,119.6753,119.5026,119.5458,4100.0
2018-03-16 13:20:00,138.38,138.47,138.31,138.36,5098.0,119.5371,119.6149,119.4766,119.5198,5098.0
2018-03-16 13:25:00,138.35,138.35,138.15,138.29,4607.0,119.5112,119.5112,119.3384,119.4594,4607.0
2018-03-16 13:30:00,138.28,138.39,138.23,138.37,3781.0,119.4507,119.5458,119.4075,119.5285,3781.0
2018-03-16 13:35:00,138.41,138.41,138.27,138.31,9261.0,119.563,119.563,119.4421,119.4766,9261.0
2018-03-16 13:40:00,138.33,138.47,138.21,138.22,32384.0,119.4939,119.6149,119.3903,119.3989,32384.0
2018-03-16 13:45:00,138.28,138.34,137.89,137.99,21985.0,119.4507,119.5026,119.1138,119.2002,21985.0
2018-03-16 13:50:00,138.0,138.16,138.0,138.13,5769.0,119.2089,119.3471,119.2089,119.3212,5769.0
2018-03-16 13:55:00,138.09,138.26,138.09,138.17,5578.0,119.2866,119.4335,119.2866,119.3557,5578.0
2018-03-16 14:00:00,138.22,138.29,138.14,138.28,5800.0,119.3989,119.4594,119.3298,119.4507,5800.0
2018-03-16 14:05:00,138.29,138.35,138.2,138.25,11605.0,119.4594,119.5112,119.3816,119.4248,11605.0
2018-03-16 14:10:00,138.29,138.29,138.1,138.21,4548.0,119.4594,119.4594,119.2952,119.3903,4548.0
2018-03-16 14:15:00,138.21,138.25,138.15,138.22,9332.0,119.3903,119.4248,119.3384,119.3989,9332.0
2018-03-16 14:20:00,138.22,138.22,138.15,138.22,6201.0,119.3989,119.3989,119.3384,119.3989,6201.0
2018-03-16 14:25:00,138.23,138.35,138.22,138.32,6016.0,119.4075,119.5112,119.3989,119.4853,6016.0
2018-03-16 14:30:00,138.29,138.32,138.13,138.18,6232.0,119.4594,119.4853,119.3212,119.3643,6232.0
2018-03-16 14:35:00,138.18,138.29,138.17,138.21,3630.0,119.3643,119.4594,119.3557,119.3903,3630.0
2018-03-16 14:40:00,138.19,138.26,138.08,138.23,11154.0,119.373,119.4335,119.278,119.4075,11154.0
2018-03-16 14:45:00,138.25,138.25,138.1,138.17,9867.0,119.4248,119.4248,119.2952,119.3557,9867.0
2018-03-16 14:50:00,138.13,138.18,138.08,138.15,5091.0,119.3212,119.3643,119.278,119.3384,5091.0
2018-03-16 14:55:00,138.14,138.28,138.1,138.14,6941.0,119.3298,119.4507,119.2952,119.3298,6941.0
2018-03-16 15:00:00,138.11,138.16,138.07,138.1,4453.0,119.3039,119.3471,119.2693,119.2952,4453.0
2018-03-16 15:05:00,138.09,138.12,137.94,137.97,12032.0,119.2866,119.3125,119.157,119.1829,12032.0
2018-03-16 15:10:00,137.98,138.07,137.92,137.99,11634.0,119.1916,119.2693,119.1398,119.2002,11634.0
2018-03-16 15:15:00,138.03,138.07,137.92,138.07,7196.0,119.2348,119.2693,119.1398,119.2693,7196.0
2018-03-16 15:20:00,138.06,138.16,138.04,138.13,6654.0,119.2607,119.3471,119.2434,119.3212,6654.0
2018-03-16 15:25:00,138.15,138.38,138.07,138.33,19123.0,119.3384,119.5371,119.2693,119.4939,19123.0
2018-03-16 15:30:00,138.32,138.59,138.32,138.59,19316.0,119.4853,119.7185,119.4853,119.7185,19316.0
2018-03-16 15:35:00,138.56,138.68,138.47,138.66,22213.0,119.6926,119.7963,119.6149,119.779,22213.0
2018-03-16 15:40:00,138.63,139.07,138.63,139.07,35596.0,119.7531,120.1332,119.7531,120.1332,35596.0
2018-03-16 15:45:00,139.09,139.14,138.97,139.1,43460.0,120.1504,120.1936,120.0468,120.1591,43460.0
2018-03-16 15:50:00,139.11,139.22,139.08,139.2,49013.0,120.1677,120.2627,120.1418,120.2455,49013.0
2018-03-16 15:55:00,139.21,139.26,138.57,138.57,139004.0,120.2541,120.2973,119.7012,119.7012,139004.0
2018-03-19 09:30:00,137.99,137.99,137.28,137.56,17260.0,119.2002,119.2002,118.5869,118.8288,17260.0
2018-03-19 09:35:00,137.59,138.11,137.55,137.97,15400.0,118.8547,119.3039,118.8201,119.1829,15400.0
2018-03-19 09:40:00,138.02,138.06,137.61,137.76,4616.0,119.2261,119.2607,118.872,119.0015,4616.0
2018-03-19 09:45:00,137.64,138.02,137.42,137.9,10255.0,118.8979,119.2261,118.7078,119.1225,10255.0
2018-03-19 09:50:00,137.92,138.11,137.67,137.68,15325.0,119.1398,119.3039,118.9238,118.9324,15325.0
2018-03-19 09:55:00,137.74,138.11,137.74,137.94,25928.0,118.9843,119.3039,118.9843,119.157,25928.0
2018-03-19 10:00:00,137.92,137.96,137.5,137.72,7421.0,119.1398,119.1743,118.7769,118.967,7421.0
2018-03-19 10:05:00,137.69,137.78,137.52,137.56,8802.0,118.9411,119.0188,118.7942,118.8288,8802.0
2018-03-19 10:10:00,137.51,137.6,137.25,137.29,4082.0,118.7856,118.8633,118.561,118.5955,4082.0
2018-03-19 10:15:00,137.24,137.35,137.14,137.21,19069.0,118.5523,118.6474,118.466,118.5264,19069.0
2018-03-19 10:20:00,137.22,137.4,137.02,137.4,29845.0,118.5351,118.6906,118.3623,118.6906,29845.0
2018-03-19 10:25:00,137.34,137.49,137.22,137.43,8333.0,118.6387,118.7683,118.5351,118.7165,8333.0
2018-03-19 10:30:00,137.44,137.58,137.42,137.5,7150.0,118.7251,118.846,118.7078,118.7769,7150.0
2018-03-19 10:35:00,137.48,137.59,137.33,137.33,15142.0,118.7597,118.8547,118.6301,118.6301,15142.0
2018-03-19 10:40:00,137.35,137.42,136.86,136.94,9232.0,118.6474,118.7078,118.2241,118.2932,9232.0
2018-03-19 10:45:00,136.9,137.07,136.9,136.91,10480.0,118.2586,118.4055,118.2586,118.2673,10480.0
2018-03-19 10:50:00,136.96,137.25,136.83,136.98,28785.0,118.3105,118.561,118.1982,118.3277,28785.0
2018-03-19 10:55:00,136.97,137.35,136.89,137.34,54461.0,118.3191,118.6474,118.25,118.6387,54461.0
2018-03-19 11:00:00,137.31,137.35,137.1,137.22,12754.0,118.6128,118.6474,118.4314,118.5351,12754.0
2018-03-19 11:05:00,137.22,137.44,137.21,137.31,8304.0,118.5351,118.7251,118.5264,118.6128,8304.0
2018-03-19 11:10:00,137.36,137.4,137.19,137.24,21078.0,118.656,118.6906,118.5092,118.5523,21078.0
2018-03-19 11:15:00,137.24,137.36,137.17,137.21,33584.0,118.5523,118.656,118.4919,118.5264,33584.0
2018-03-19 11:20:00,137.18,137.31,137.16,137.28,7152.0,118.5005,118.6128,118.4832,118.5869,7152.0
2018-03-19 11:25:00,137.28,137.53,137.28,137.51,10091.0,118.5869,118.8029,118.5869,118.7856,10091.0
2018-03-19 11:30:00,137.5,137.54,137.33,137.42,9009.0,118.7769,118.8115,118.6301,118.7078,9009.0
2018-03-19 11:35:00,137.41,137.44,137.25,137.28,3912.0,118.6992,118.7251,118.561,118.5869,3912.0
2018-03-19 11:40:00,137.28,137.4,137.23,137.26,26590.0,118.5869,118.6906,118.5437,118.5696,26590.0
2018-03-19 11:45:00,137.31,137.43,137.25,137.43,8942.0,118.6128,118.7165,118.561,118.7165,8942.0
2018-03-19 11:50:00,137.42,137.54,137.36,137.37,6455.0,118.7078,118.8115,118.656,118.6646,6455.0
2018-03-19 11:55:00,137.35,137.39,137.14,137.29,15170.0,118.6474,118.6819,118.466,118.5955,15170.0
2018-03-19 12:00:00,137.28,137.38,137.2,137.36,10644.0,118.5869,118.6733,118.5178,118.656,10644.0
2018-03-19 12:05:00,137.36,137.56,137.35,137.47,13911.0,118.656,118.8288,118.6474,118.751,13911.0
2018-03-19 12:10:00,137.51,137.55,137.32,137.52,12349.0,118.7856,118.8201,118.6215,118.7942,12349.0
2018-03-19 12:15:00,137.51,137.82,137.46,137.56,11907.0,118.7856,119.0534,118.7424,118.8288,11907.0
2018-03-19 12:20:00,137.52,137.73,137.45,137.67,4200.0,118.7942,118.9756,118.7337,118.9238,4200.0
2018-03-19 12:25:00,137.69,137.69,137.5,137.68,4204.0,118.9411,118.9411,118.7769,118.9324,4204.0
2018-03-19 12:30:00,137.66,137.66,137.49,137.53,3810.0,118.9152,118.9152,118.7683,118.8029,3810.0
2018-03-19 12:35:00,137.5,137.64,137.46,137.47,3700.0,118.7769,118.8979,118.7424,118.751,3700.0
2018-03-19 12:40:00,137.43,137.6,137.37,137.55,5942.0,118.7165,118.8633,118.6646,118.8201,5942.0
2018-03-19 12:45:00,137.5,137.51,137.23,137.3,6544.0,118.7769,118.7856,118.5437,118.6042,6544.0
2018-03-19 12:50:00,137.33,137.47,137.32,137.44,3105.0,118.6301,118.751,118.6215,118.7251,3105.0
2018-03-19 12:55:00,137.49,137.59,137.46,137.56,14924.0,118.7683,118.8547,118.7424,118.8288,14924.0
2018-03-19 13:00:00,137.55,137.58,137.26,137.26,42498.0,118.8201,118.846,118.5696,118.5696,42498.0
2018-03-19 13:05:00,137.25,137.34,136.92,137.11,65066.0,118.561,118.6387,118.2759,118.44,65066.0
2018-03-19 13:10:00,137.06,137.35,137.01,137.21,52968.0,118.3969,118.6474,118.3537,118.5264,52968.0
2018-03-19 13:15:00,137.21,137.35,137.2,137.24,10244.0,118.5264,118.6474,118.5178,118.5523,10244.0
2018-03-19 13:20:00,137.25,137.27,137.17,137.24,5102.0,118.561,118.5783,118.4919,118.5523,5102.0
2018-03-19 13:25:00,137.21,137.33,137.08,137.25,24855.0,118.5264,118.6301,118.4141,118.561,24855.0
2018-03-19 13:30:00,137.22,137.27,137.12,137.24,23038.0,118.5351,118.5783,118.4487,118.5523,23038.0
2018-03-19 13:35:00,137.27,137.43,137.2,137.43,7650.0,118.5783,118.7165,118.5178,118.7165,7650.0
2018-03-19 13:40:00,137.46,137.78,137.46,137.78,8100.0,118.7424,119.0188,118.7424,119.0188,8100.0
2018-03-19 13:45:00,137.81,138.05,137.81,138.0,4184.0,119.0447,119.252,119.0447,119.2089,4184.0
2018-03-19 13:50:00,138.01,138.14,137.97,138.03,10510.0,119.2175,119.3298,119.1829,119.2348,10510.0
2018-03-19 13:55:00,137.99,138.02,137.9,137.96,8488.0,119.2002,119.2261,119.1225,119.1743,8488.0
2018-03-19 14:00:00,138.0,138.18,137.95,138.06,19027.0,119.2089,119.3643,119.1657,119.2607,19027.0
2018-03-19 14:05:00,138.05,138.05,137.86,137.9,43197.0,119.252,119.252,119.0879,119.1225,43197.0
2018-03-19 14:10:00,137.87,137.95,137.77,137.8,5787.0,119.0966,119.1657,119.0102,119.0361,5787.0
2018-03-19 14:15:00,137.79,137.93,137.79,137.79,9395.0,119.0275,119.1484,119.0275,119.0275,9395.0
2018-03-19 14:20:00,137.8,137.88,137.72,137.8,62400.0,119.0361,119.1052,118.967,119.0361,62400.0
2018-03-19 14:25:00,137.81,137.95,137.73,137.95,17693.0,119.0447,119.1657,118.9756,119.1657,17693.0
2018-03-19 14:30:00,137.93,137.95,137.75,137.81,24570.0,119.1484,119.1657,118.9929,119.0447,24570.0
2018-03-19 14:35:00,137.83,137.85,137.61,137.7,32472.0,119.062,119.0793,118.872,118.9497,32472.0
2018-03-19 14:40:00,137.68,137.93,137.56,137.93,14517.0,118.9324,119.1484,118.8288,119.1484,14517.0
2018-03-19 14:45:00,137.97,138.16,137.93,138.13,8007.0,119.1829,119.3471,119.1484,119.3212,8007.0
2018-03-19 14:50:00,138.04,138.24,138.0,138.19,10727.0,119.2434,119.4162,119.2089,119.373,10727.0
2018-03-19 14:55:00,138.18,138.49,138.16,138.47,16687.0,119.3643,119.6321,119.3471,119.6149,16687.0
2018-03-19 15:00:00,138.45,138.68,138.42,138.63,26598.0,119.5976,119.7963,119.5717,119.7531,26598.0
2018-03-19 15:05:00,138.62,138.87,138.61,138.78,33179.0,119.7444,119.9604,119.7358,119.8826,33179.0
2018-03-19 15:10:00,138.76,139.01,138.75,138.84,66310.0,119.8654,120.0813,119.8567,119.9345,66310.0
2018-03-19 15:15:00,138.87,139.26,138.8,139.21,17892.0,119.9604,120.2973,119.8999,120.2541,17892.0
2018-03-19 15:20:00,139.21,139.28,139.01,139.16,13800.0,120.2541,120.3146,120.0813,120.2109,13800.0
2018-03-19 15:25:00,139.16,139.28,139.11,139.28,13137.0,120.2109,120.3146,120.1677,120.3146,13137.0
2018-03-19 15:30:00,139.23,139.26,138.85,138.93,17059.0,120.2714,120.2973,119.9431,120.0122,17059.0
2018-03-19 15:35:00,138.9,139.11,138.88,139.09,18733.0,119.9863,120.1677,119.969,120.1504,18733.0
2018-03-19 15:40:00,139.05,139.05,138.87,138.87,19617.0,120.1159,120.1159,119.9604,119.9604,19617.0
2018-03-19 15:45:00,138.88,139.16,138.87,138.96,30878.0,119.969,120.2109,119.9604,120.0381,30878.0
2018-03-19 15:50:00,138.94,139.25,138.88,139.25,36933.0,120.0209,120.2886,119.969,120.2886,36933.0
2018-03-19 15:55:00,139.26,139.49,139.14,139.17,83215.0,120.2973,120.496,120.1936,120.2195,83215.0
2018-03-20 09:30:00,139.74,139.84,139.12,139.7,20976.0,120.7119,120.7983,120.1763,120.6774,20976.0
2018-03-20 09:35:00,139.64,139.64,138.88,139.06,22340.0,120.6255,120.6255,119.969,120.1245,22340.0
2018-03-20 09:40:00,139.12,139.42,139.11,139.32,7490.0,120.1763,120.4355,120.1677,120.3491,7490.0
2018-03-20 09:45:00,139.27,139.55,139.17,139.28,24955.0,120.3059,120.5478,120.2195,120.3146,24955.0
2018-03-20 09:50:00,139.31,139.35,139.13,139.25,6348.0,120.3405,120.375,120.185,120.2886,6348.0
2018-03-20 09:55:00,139.2,139.2,139.04,139.07,4400.0,120.2455,120.2455,120.1072,120.1332,4400.0
2018-03-20 10:00:00,139.07,139.2,139.01,139.19,6773.0,120.1332,120.2455,120.0813,120.2368,6773.0
2018-03-20 10:05:00,139.14,139.14,138.67,138.84,19810.0,120.1936,120.1936,119.7876,119.9345,19810.0
2018-03-20 10:10:00,138.85,138.99,138.66,138.66,17409.0,119.9431,120.0641,119.779,119.779,17409.0
2018-03-20 10:15:00,138.62,138.68,138.41,138.5,33010.0,119.7444,119.7963,119.563,119.6408,33010.0
2018-03-20 10:20:00,138.5,138.93,138.5,138.88,23064.0,119.6408,120.0122,119.6408,119.969,23064.0
2018-03-20 10:25:00,138.88,139.02,138.71,139.01,28657.0,119.969,120.09,119.8222,120.0813,28657.0
2018-03-20 10:30:00,139.13,139.15,138.78,138.87,23840.0,120.185,120.2023,119.8826,119.9604,23840.0
2018-03-20 10:35:00,138.87,139.07,138.87,139.01,9227.0,119.9604,120.1332,119.9604,120.0813,9227.0
2018-03-20 10:40:00,139.04,139.18,138.89,138.93,15878.0,120.1072,120.2282,119.9777,120.0122,15878.0
2018-03-20 10:45:00,138.98,139.14,138.8,139.02,34027.0,120.0554,120.1936,119.8999,120.09,34027.0
2018-03-20 10:50:00,139.0,139.21,139.0,139.16,7629.0,120.0727,120.2541,120.0727,120.2109,7629.0
2018-03-20 10:55:00,139.17,139.26,139.01,139.26,6400.0,120.2195,120.2973,120.0813,120.2973,6400.0
2018-03-20 11:00:00,139.26,139.35,138.87,138.95,14859.0,120.2973,120.375,119.9604,120.0295,14859.0
2018-03-20 11:05:00,138.98,139.2,138.98,139.1,8581.0,120.0554,120.2455,120.0554,120.1591,8581.0
2018-03-20 11:10:00,139.05,139.15,139.0,139.1,4353.0,120.1159,120.2023,120.0727,120.1591,4353.0
2018-03-20 11:15:00,139.14,139.32,139.07,139.15,7100.0,120.1936,120.3491,120.1332,120.2023,7100.0
2018-03-20 11:20:00,139.15,139.25,139.12,139.19,4558.0,120.2023,120.2886,120.1763,120.2368,4558.0
2018-03-20 11:25:00,139.17,139.3,139.15,139.25,6300.0,120.2195,120.3318,120.2023,120.2886,6300.0
2018-03-20 11:30:00,139.28,139.32,139.16,139.18,10203.0,120.3146,120.3491,120.2109,120.2282,10203.0
2018-03-20 11:35:00,139.18,139.21,139.01,139.11,6166.0,120.2282,120.2541,120.0813,120.1677,6166.0
2018-03-20 11:40:00,139.09,139.09,138.83,139.03,6691.0,120.1504,120.1504,119.9258,120.0986,6691.0
2018-03-20 11:45:00,138.98,139.01,138.79,139.0,31299.0,120.0554,120.0813,119.8913,120.0727,31299.0
2018-03-20 11:50:00,139.1,139.16,138.96,139.01,4864.0,120.1591,120.2109,120.0381,120.0813,4864.0
2018-03-20 11:55:00,139.01,139.39,139.01,139.39,2685.0,120.0813,120.4096,120.0813,120.4096,2685.0
2018-03-20 12:00:00,139.39,139.39,138.98,139.15,18539.0,120.4096,120.4096,120.0554,120.2023,18539.0
2018-03-20 12:05:00,139.18,139.19,138.98,138.98,1563.0,120.2282,120.2368,120.0554,120.0554,1563.0
2018-03-20 12:10:00,138.99,139.15,138.97,139.14,3272.0,120.0641,120.2023,120.0468,120.1936,3272.0
2018-03-20 12:15:00,139.16,139.16,139.02,139.02,1600.0,120.2109,120.2109,120.09,120.09,1600.0
2018-03-20 12:20:00,139.0,139.22,138.97,139.22,3972.0,120.0727,120.2627,120.0468,120.2627,3972.0
2018-03-20 12:25:00,139.22,139.37,139.13,139.13,7200.0,120.2627,120.3923,120.185,120.185,7200.0
2018-03-20 12:30:00,139.17,139.31,139.09,139.28,20059.0,120.2195,120.3405,120.1504,120.3146,20059.0
2018-03-20 12:35:00,139.31,139.38,139.17,139.18,10321.0,120.3405,120.4009,120.2195,120.2282,10321.0
2018-03-20 12:40:00,139.13,139.3,139.13,139.25,8984.0,120.185,120.3318,120.185,120.2886,8984.0
2018-03-20 12:45:00,139.23,139.29,139.23,139.27,18536.0,120.2714,120.3232,120.2714,120.3059,18536.0
2018-03-20 12:50:00,139.3,139.36,139.22,139.27,16379.0,120.3318,120.3837,120.2627,120.3059,16379.0
2018-03-20 12:55:00,139.37,139.38,139.23,139.28,5499.0,120.3923,120.4009,120.2714,120.3146,5499.0
2018-03-20 13:00:00,139.28,139.33,139.21,139.32,19560.0,120.3146,120.3578,120.2541,120.3491,19560.0
2018-03-20 13:05:00,139.35,139.46,139.35,139.38,6564.0,120.375,120.4701,120.375,120.4009,6564.0
2018-03-20 13:10:00,139.38,139.42,139.19,139.21,13050.0,120.4009,120.4355,120.2368,120.2541,13050.0
2018-03-20 13:15:00,139.21,139.29,139.16,139.29,9983.0,120.2541,120.3232,120.2109,120.3232,9983.0
2018-03-20 13:20:00,139.29,139.31,139.22,139.25,4230.0,120.3232,120.3405,120.2627,120.2886,4230.0
2018-03-20 13:25:00,139.27,139.34,139.13,139.2,17119.0,120.3059,120.3664,120.185,120.2455,17119.0
2018-03-20 13:30:00,139.16,139.37,139.16,139.26,19266.0,120.2109,120.3923,120.2109,120.2973,19266.0
2018-03-20 13:35:00,139.25,139.29,139.2,139.26,20225.0,120.2886,120.3232,120.2455,120.2973,20225.0
2018-03-20 13:40:00,139.26,139.33,139.24,139.24,4597.0,120.2973,120.3578,120.28,120.28,4597.0
2018-03-20 13:45:00,139.22,139.37,139.22,139.37,5338.0,120.2627,120.3923,120.2627,120.3923,5338.0
2018-03-20 13:50:00,139.37,139.42,139.27,139.34,15619.0,120.3923,120.4355,120.3059,120.3664,15619.0
2018-03-20 13:55:00,139.34,139.38,139.19,139.19,4397.0,120.3664,120.4009,120.2368,120.2368,4397.0
2018-03-20 14:00:00,139.22,139.4,139.12,139.34,57329.0,120.2627,120.4182,120.1763,120.3664,57329.0
2018-03-20 14:05:00,139.36,139.47,139.13,139.15,5890.0,120.3837,120.4787,120.185,120.2023,5890.0
2018-03-20 14:10:00,139.17,139.19,138.91,139.0,7632.0,120.2195,120.2368,119.9949,120.0727,7632.0
2018-03-20 14:15:00,138.97,139.28,138.91,139.23,16304.0,120.0468,120.3146,119.9949,120.2714,16304.0
2018-03-20 14:20:00,139.27,139.39,139.23,139.33,2472.0,120.3059,120.4096,120.2714,120.3578,2472.0
2018-03-20 14:25:00,139.33,139.39,139.32,139.37,3424.0,120.3578,120.4096,120.3491,120.3923,3424.0
2018-03-20 14:30:00,139.38,139.59,139.37,139.41,7595.0,120.4009,120.5824,120.3923,120.4269,7595.0
2018-03-20 14:35:00,139.39,139.55,139.38,139.55,3901.0,120.4096,120.5478,120.4009,120.5478,3901.0
2018-03-20 14:40:00,139.51,139.8,139.48,139.79,4818.0,120.5132,120.7638,120.4873,120.7551,4818.0
2018-03-20 14:45:00,139.76,139.81,139.68,139.79,6766.0,120.7292,120.7724,120.6601,120.7551,6766.0
2018-03-20 14:50:00,139.74,139.81,139.68,139.69,3700.0,120.7119,120.7724,120.6601,120.6687,3700.0
2018-03-20 14:55:00,139.7,139.74,139.44,139.55,6544.0,120.6774,120.7119,120.4528,120.5478,6544.0
2018-03-20 15:00:00,139.56,139.74,139.52,139.57,5807.0,120.5564,120.7119,120.5219,120.5651,5807.0
2018-03-20 15:05:00,139.59,139.63,139.5,139.55,8147.0,120.5824,120.6169,120.5046,120.5478,8147.0
2018-03-20 15:10:00,139.51,139.65,139.43,139.65,6250.0,120.5132,120.6342,120.4441,120.6342,6250.0
2018-03-20 15:15:00,139.62,139.62,139.4,139.42,6916.0,120.6083,120.6083,120.4182,120.4355,6916.0
2018-03-20 15:20:00,139.42,139.52,139.26,139.26,5890.0,120.4355,120.5219,120.2973,120.2973,5890.0
2018-03-20 15:25:00,139.24,139.34,139.23,139.31,8952.0,120.28,120.3664,120.2714,120.3405,8952.0
2018-03-20 15:30:00,139.32,139.46,139.25,139.46,12228.0,120.3491,120.4701,120.2886,120.4701,12228.0
2018-03-20 15:35:00,139.46,139.48,139.16,139.24,16992.0,120.4701,120.4873,120.2109,120.28,16992.0
2018-03-20 15:40:00,139.25,139.3,139.16,139.18,18437.0,120.2886,120.3318,120.2109,120.2282,18437.0
2018-03-20 15:45:00,139.19,139.39,139.18,139.34,20232.0,120.2368,120.4096,120.2282,120.3664,20232.0
2018-03-20 15:50:00,139.3,139.35,139.25,139.32,26117.0,120.3318,120.375,120.2886,120.3491,26117.0
2018-03-20 15:55:00,139.33,139.36,139.25,139.31,57001.0,120.3578,120.3837,120.2886,120.3405,57001.0
2018-03-21 09:30:00,139.61,139.61,138.76,139.46,33306.0,120.5996,120.5996,119.8654,120.4701,33306.0
2018-03-21 09:35:00,139.45,139.85,139.17,139.85,6163.0,120.4614,120.8069,120.2195,120.8069,6163.0
2018-03-21 09:40:00,139.71,139.88,139.67,139.88,4700.0,120.686,120.8329,120.6515,120.8329,4700.0
2018-03-21 09:45:00,139.84,140.12,139.71,139.86,11289.0,120.7983,121.0402,120.686,120.8156,11289.0
2018-03-21 09:50:00,139.77,139.99,139.62,139.7,15844.0,120.7378,120.9279,120.6083,120.6774,15844.0
2018-03-21 09:55:00,139.7,139.84,139.21,139.21,19625.0,120.6774,120.7983,120.2541,120.2541,19625.0
2018-03-21 10:00:00,139.34,139.39,139.05,139.21,16166.0,120.3664,120.4096,120.1159,120.2541,16166.0
2018-03-21 10:05:00,139.29,139.4,139.19,139.38,6263.0,120.3232,120.4182,120.2368,120.4009,6263.0
2018-03-21 10:10:00,139.41,139.49,139.35,139.42,5913.0,120.4269,120.496,120.375,120.4355,5913.0
2018-03-21 10:15:00,139.45,139.48,139.38,139.42,4116.0,120.4614,120.4873,120.4009,120.4355,4116.0
2018-03-21 10:20:00,139.44,139.47,139.3,139.3,6921.0,120.4528,120.4787,120.3318,120.3318,6921.0
2018-03-21 10:25:00,139.27,139.69,139.27,139.63,16281.0,120.3059,120.6687,120.3059,120.6169,16281.0
2018-03-21 10:30:00,139.65,139.8,139.58,139.77,7829.0,120.6342,120.7638,120.5737,120.7378,7829.0
2018-03-21 10:35:00,139.66,139.96,139.65,139.96,11773.0,120.6428,120.902,120.6342,120.902,11773.0
2018-03-21 10:40:00,140.0,140.35,140.0,140.33,6934.0,120.9365,121.2389,120.9365,121.2216,6934.0
2018-03-21 10:45:00,140.28,140.59,140.28,140.44,7647.0,121.1784,121.4462,121.1784,121.3166,7647.0
2018-03-21 10:50:00,140.45,140.55,140.36,140.44,8304.0,121.3252,121.4116,121.2475,121.3166,8304.0
2018-03-21 10:55:00,140.47,140.57,140.44,140.49,4512.0,121.3425,121.4289,121.3166,121.3598,4512.0
2018-03-21 11:00:00,140.51,140.56,140.39,140.52,6567.0,121.3771,121.4203,121.2734,121.3857,6567.0
2018-03-21 11:05:00,140.56,140.61,140.53,140.61,3527.0,121.4203,121.4635,121.3944,121.4635,3527.0
2018-03-21 11:10:00,140.55,140.64,140.55,140.57,5334.0,121.4116,121.4894,121.4116,121.4289,5334.0
2018-03-21 11:15:00,140.56,140.81,140.56,140.8,10821.0,121.4203,121.6362,121.4203,121.6276,10821.0
2018-03-21 11:20:00,140.8,140.81,140.58,140.69,13692.0,121.6276,121.6362,121.4375,121.5326,13692.0
2018-03-21 11:25:00,140.71,140.84,140.66,140.84,4512.0,121.5498,121.6621,121.5067,121.6621,4512.0
2018-03-21 11:30:00,140.85,140.95,140.81,140.95,7586.0,121.6708,121.7572,121.6362,121.7572,7586.0
2018-03-21 11:35:00,140.98,141.21,140.95,141.15,9917.0,121.7831,121.9818,121.7572,121.9299,9917.0
2018-03-21 11:40:00,141.13,141.24,141.03,141.18,11857.0,121.9127,122.0077,121.8263,121.9558,11857.0
2018-03-21 11:45:00,141.25,141.33,141.14,141.2,6424.0,122.0163,122.0854,121.9213,121.9731,6424.0
2018-03-21 11:50:00,141.15,141.41,141.01,141.41,4955.0,121.9299,122.1545,121.809,122.1545,4955.0
2018-03-21 11:55:00,141.43,141.53,141.38,141.38,4781.0,122.1718,122.2582,122.1286,122.1286,4781.0
2018-03-21 12:00:00,141.38,141.44,141.3,141.42,4470.0,122.1286,122.1804,122.0595,122.1632,4470.0
2018-03-21 12:05:00,141.41,141.62,141.39,141.61,8502.0,122.1545,122.3359,122.1372,122.3273,8502.0
2018-03-21 12:10:00,141.56,141.71,141.56,141.68,3637.0,122.2841,122.4137,122.2841,122.3878,3637.0
2018-03-21 12:15:00,141.68,141.87,141.67,141.82,13094.0,122.3878,122.5519,122.3791,122.5087,13094.0
2018-03-21 12:20:00,141.86,141.86,141.59,141.69,10116.0,122.5433,122.5433,122.31,122.3964,10116.0
2018-03-21 12:25:00,141.72,141.76,141.65,141.74,10048.0,122.4223,122.4569,122.3618,122.4396,10048.0
2018-03-21 12:30:00,141.74,141.75,141.47,141.47,10345.0,122.4396,122.4482,122.2064,122.2064,10345.0
2018-03-21 12:35:00,141.39,141.39,141.04,141.2,19675.0,122.1372,122.1372,121.8349,121.9731,19675.0
2018-03-21 12:40:00,141.23,141.25,141.15,141.19,1700.0,121.999,122.0163,121.9299,121.9645,1700.0
2018-03-21 12:45:00,141.2,141.25,141.01,141.1,11516.0,121.9731,122.0163,121.809,121.8867,11516.0
2018-03-21 12:50:00,141.08,141.09,140.93,141.0,5461.0,121.8695,121.8781,121.7399,121.8004,5461.0
2018-03-21 12:55:00,140.98,141.13,140.98,141.13,4000.0,121.7831,121.9127,121.7831,121.9127,4000.0
2018-03-21 13:00:00,141.11,141.14,140.94,140.94,6157.0,121.8954,121.9213,121.7485,121.7485,6157.0
2018-03-21 13:05:00,140.91,140.93,140.74,140.75,9286.0,121.7226,121.7399,121.5758,121.5844,9286.0
2018-03-21 13:10:00,140.77,140.79,140.63,140.63,4516.0,121.6017,121.6189,121.4807,121.4807,4516.0
2018-03-21 13:15:00,140.6,140.65,140.48,140.49,5348.0,121.4548,121.498,121.3512,121.3598,5348.0
2018-03-21 13:20:00,140.49,140.65,140.49,140.65,5746.0,121.3598,121.498,121.3598,121.498,5746.0
2018-03-21 13:25:00,140.65,140.66,140.58,140.58,5391.0,121.498,121.5067,121.4375,121.4375,5391.0
2018-03-21 13:30:00,140.58,140.58,140.49,140.57,5920.0,121.4375,121.4375,121.3598,121.4289,5920.0
2018-03-21 13:35:00,140.59,140.62,140.36,140.36,9490.0,121.4462,121.4721,121.2475,121.2475,9490.0
2018-03-21 13:40:00,140.36,140.43,140.32,140.36,7765.0,121.2475,121.308,121.2129,121.2475,7765.0
2018-03-21 13:45:00,140.33,140.59,140.33,140.57,8316.0,121.2216,121.4462,121.2216,121.4289,8316.0
2018-03-21 13:50:00,140.6,140.75,140.51,140.72,5636.0,121.4548,121.5844,121.3771,121.5585,5636.0
2018-03-21 13:55:00,140.69,140.77,140.6,140.6,14147.0,121.5326,121.6017,121.4548,121.4548,14147.0
2018-03-21 14:00:00,140.59,141.18,140.36,140.52,23860.0,121.4462,121.9558,121.2475,121.3857,23860.0
2018-03-21 14:05:00,140.44,140.78,140.44,140.76,8014.0,121.3166,121.6103,121.3166,121.593,8014.0
2018-03-21 14:10:00,140.74,140.85,140.58,140.7,8195.0,121.5758,121.6708,121.4375,121.5412,8195.0
2018-03-21 14:15:00,140.75,141.07,140.75,140.85,6760.0,121.5844,121.8608,121.5844,121.6708,6760.0
2018-03-21 14:20:00,140.83,140.86,140.5,140.55,6441.0,121.6535,121.6794,121.3684,121.4116,6441.0
2018-03-21 14:25:00,140.49,140.59,140.25,140.39,6127.0,121.3598,121.4462,121.1525,121.2734,6127.0
2018-03-21 14:30:00,140.38,140.64,140.24,140.63,6882.0,121.2648,121.4894,121.1438,121.4807,6882.0
2018-03-21 14:35:00,140.56,140.56,139.85,139.88,10138.0,121.4203,121.4203,120.8069,120.8329,10138.0
2018-03-21 14:40:00,139.97,140.2,139.83,140.2,13142.0,120.9106,121.1093,120.7897,121.1093,13142.0
2018-03-21 14:45:00,140.15,140.15,139.82,139.83,7150.0,121.0661,121.0661,120.781,120.7897,7150.0
2018-03-21 14:50:00,139.74,139.78,139.36,139.49,10172.0,120.7119,120.7465,120.3837,120.496,10172.0
2018-03-21 14:55:00,139.49,139.77,139.36,139.77,14859.0,120.496,120.7378,120.3837,120.7378,14859.0
2018-03-21 15:00:00,139.69,139.96,139.65,139.92,10817.0,120.6687,120.902,120.6342,120.8674,10817.0
2018-03-21 15:05:00,139.84,140.04,139.58,140.03,15610.0,120.7983,120.9711,120.5737,120.9624,15610.0
2018-03-21 15:10:00,140.03,140.58,139.93,140.57,8331.0,120.9624,121.4375,120.8761,121.4289,8331.0
2018-03-21 15:15:00,140.52,140.52,140.16,140.16,5490.0,121.3857,121.3857,121.0747,121.0747,5490.0
2018-03-21 15:20:00,140.16,140.3,140.12,140.19,9155.0,121.0747,121.1957,121.0402,121.1007,9155.0
2018-03-21 15:25:00,140.17,140.17,139.83,140.01,11124.0,121.0834,121.0834,120.7897,120.9452,11124.0
2018-03-21 15:30:00,140.03,140.16,139.98,140.1,19865.0,120.9624,121.0747,120.9192,121.0229,19865.0
2018-03-21 15:35:00,140.1,140.29,140.07,140.14,14490.0,121.0229,121.187,120.997,121.0575,14490.0
2018-03-21 15:40:00,140.11,140.11,139.91,139.96,37441.0,121.0315,121.0315,120.8588,120.902,37441.0
2018-03-21 15:45:00,139.87,140.16,139.87,140.0,23223.0,120.8242,121.0747,120.8242,120.9365,23223.0
2018-03-21 15:50:00,139.98,140.01,139.79,139.88,69984.0,120.9192,120.9452,120.7551,120.8329,69984.0
2018-03-21 15:55:00,139.9,139.9,139.44,139.46,61365.0,120.8501,120.8501,120.4528,120.4701,61365.0
2018-03-22 09:30:00,137.69,137.69,137.02,137.09,53998.0,118.9411,118.9411,118.3623,118.4228,53998.0
2018-03-22 09:35:00,137.28,137.85,137.28,137.84,2612.0,118.5869,119.0793,118.5869,119.0706,2612.0
2018-03-22 09:40:00,138.06,138.37,138.06,138.11,10346.0,119.2607,119.5285,119.2607,119.3039,10346.0
2018-03-22 09:45:00,138.18,138.18,137.75,138.1,8687.0,119.3643,119.3643,118.9929,119.2952,8687.0
2018-03-22 09:50:00,138.09,138.46,138.09,138.12,30200.0,119.2866,119.6062,119.2866,119.3125,30200.0
2018-03-22 09:55:00,138.25,138.43,137.76,137.76,11809.0,119.4248,119.5803,119.0015,119.0015,11809.0
2018-03-22 10:00:00,137.71,137.96,137.69,137.87,7520.0,118.9583,119.1743,118.9411,119.0966,7520.0
2018-03-22 10:05:00,137.82,138.13,137.74,138.08,7750.0,119.0534,119.3212,118.9843,119.278,7750.0
2018-03-22 10:10:00,138.17,138.48,137.88,138.44,12032.0,119.3557,119.6235,119.1052,119.5889,12032.0
2018-03-22 10:15:00,138.41,138.45,138.14,138.16,5500.0,119.563,119.5976,119.3298,119.3471,5500.0
2018-03-22 10:20:00,138.17,138.29,138.04,138.21,537153.0,119.3557,119.4594,119.2434,119.3903,537153.0
2018-03-22 10:25:00,138.23,138.33,138.02,138.06,5834.0,119.4075,119.4939,119.2261,119.2607,5834.0
2018-03-22 10:30:00,137.94,138.0,137.74,137.79,14736.0,119.157,119.2089,118.9843,119.0275,14736.0
2018-03-22 10:35:00,137.72,137.81,137.64,137.71,8565.0,118.967,119.0447,118.8979,118.9583,8565.0
2018-03-22 10:40:00,137.69,137.83,137.68,137.72,21273.0,118.9411,119.062,118.9324,118.967,21273.0
2018-03-22 10:45:00,137.68,137.71,137.12,137.12,40966.0,118.9324,118.9583,118.4487,118.4487,40966.0
2018-03-22 10:50:00,137.09,137.17,136.98,137.07,16565.0,118.4228,118.4919,118.3277,118.4055,16565.0
2018-03-22 10:55:00,137.03,137.03,136.64,136.9,5087.0,118.3709,118.3709,118.034,118.2586,5087.0
2018-03-22 11:00:00,136.92,137.1,136.88,137.09,8058.0,118.2759,118.4314,118.2414,118.4228,8058.0
2018-03-22 11:05:00,137.14,137.14,136.83,136.92,4376.0,118.466,118.466,118.1982,118.2759,4376.0
2018-03-22 11:10:00,136.94,137.0,136.73,136.78,3008.0,118.2932,118.345,118.1118,118.155,3008.0
2018-03-22 11:15:00,136.78,136.99,136.65,136.73,12484.0,118.155,118.3364,118.0427,118.1118,12484.0
2018-03-22 11:20:00,136.75,136.75,136.23,136.39,9279.0,118.1291,118.1291,117.6799,117.8181,9279.0
2018-03-22 11:25:00,136.39,136.53,136.29,136.43,18976.0,117.8181,117.939,117.7317,117.8526,18976.0
2018-03-22 11:30:00,136.55,136.68,136.0,136.0,18146.0,117.9563,118.0686,117.4812,117.4812,18146.0
2018-03-22 11:35:00,136.05,136.07,135.59,135.73,16513.0,117.5244,117.5417,117.127,117.248,16513.0
2018-03-22 11:40:00,135.73,135.78,135.4,135.75,10459.0,117.248,117.2911,116.9629,117.2652,10459.0
2018-03-22 11:45:00,135.66,136.17,135.59,136.08,12746.0,117.1875,117.628,117.127,117.5503,12746.0
2018-03-22 11:50:00,136.11,136.44,136.1,136.37,7800.0,117.5762,117.8613,117.5676,117.8008,7800.0
2018-03-22 11:55:00,136.44,136.48,135.99,136.06,6871.0,117.8613,117.8958,117.4726,117.533,6871.0
2018-03-22 12:00:00,135.91,136.02,135.69,136.02,7311.0,117.4034,117.4985,117.2134,117.4985,7311.0
2018-03-22 12:05:00,136.07,136.34,136.03,136.25,14788.0,117.5417,117.7749,117.5071,117.6972,14788.0
2018-03-22 12:10:00,136.28,136.48,136.08,136.15,14739.0,117.7231,117.8958,117.5503,117.6108,14739.0
2018-03-22 12:15:00,136.11,136.67,136.0,136.38,27041.0,117.5762,118.06,117.4812,117.8094,27041.0
2018-03-22 12:20:00,136.37,136.8,136.36,136.74,14181.0,117.8008,118.1723,117.7922,118.1204,14181.0
2018-03-22 12:25:00,136.71,137.21,136.66,137.17,12555.0,118.0945,118.5264,118.0513,118.4919,12555.0
2018-03-22 12:30:00,137.12,137.16,136.95,137.09,6604.0,118.4487,118.4832,118.3018,118.4228,6604.0
2018-03-22 12:35:00,137.13,137.35,137.1,137.11,11644.0,118.4573,118.6474,118.4314,118.44,11644.0
2018-03-22 12:40:00,137.16,137.17,136.95,136.97,5511.0,118.4832,118.4919,118.3018,118.3191,5511.0
2018-03-22 12:45:00,136.94,136.98,136.81,136.97,10486.0,118.2932,118.3277,118.1809,118.3191,10486.0
2018-03-22 12:50:00,136.94,137.16,136.94,137.13,5732.0,118.2932,118.4832,118.2932,118.4573,5732.0
2018-03-22 12:55:00,137.12,137.17,136.87,136.98,5838.0,118.4487,118.4919,118.2327,118.3277,5838.0
2018-03-22 13:00:00,136.97,136.97,136.55,136.55,4589.0,118.3191,118.3191,117.9563,117.9563,4589.0
2018-03-22 13:05:00,136.53,136.7,136.46,136.68,5271.0,117.939,118.0859,117.8786,118.0686,5271.0
2018-03-22 13:10:00,136.58,136.72,136.5,136.71,12124.0,117.9822,118.1032,117.9131,118.0945,12124.0
2018-03-22 13:15:00,136.7,136.74,136.64,136.71,2708.0,118.0859,118.1204,118.034,118.0945,2708.0
2018-03-22 13:20:00,136.67,137.28,136.6,137.28,7424.0,118.06,118.5869,117.9995,118.5869,7424.0
2018-03-22 13:25:00,137.24,137.61,137.2,137.61,3629.0,118.5523,118.872,118.5178,118.872,3629.0
2018-03-22 13:30:00,137.54,137.56,137.45,137.55,4280.0,118.8115,118.8288,118.7337,118.8201,4280.0
2018-03-22 13:35:00,137.62,137.81,137.56,137.61,6795.0,118.8806,119.0447,118.8288,118.872,6795.0
2018-03-22 13:40:00,137.57,137.71,137.54,137.65,7908.0,118.8374,118.9583,118.8115,118.9065,7908.0
2018-03-22 13:45:00,137.69,137.91,137.54,137.6,7283.0,118.9411,119.1311,118.8115,118.8633,7283.0
2018-03-22 13:50:00,137.54,137.56,137.34,137.34,5342.0,118.8115,118.8288,118.6387,118.6387,5342.0
2018-03-22 13:55:00,137.4,137.53,137.34,137.51,4830.0,118.6906,118.8029,118.6387,118.7856,4830.0
2018-03-22 14:00:00,137.44,137.57,137.32,137.32,11049.0,118.7251,118.8374,118.6215,118.6215,11049.0
2018-03-22 14:05:00,137.37,137.42,137.09,137.09,5305.0,118.6646,118.7078,118.4228,118.4228,5305.0
2018-03-22 14:10:00,137.05,137.24,136.92,137.18,7646.0,118.3882,118.5523,118.2759,118.5005,7646.0
2018-03-22 14:15:00,137.14,137.14,137.01,137.02,5632.0,118.466,118.466,118.3537,118.3623,5632.0
2018-03-22 14:20:00,137.0,137.06,136.59,136.63,12954.0,118.345,118.3969,117.9909,118.0254,12954.0
2018-03-22 14:25:00,136.54,136.68,136.37,136.47,16752.0,117.9477,118.0686,117.8008,117.8872,16752.0
2018-03-22 14:30:00,136.45,136.48,136.33,136.37,9132.0,117.8699,117.8958,117.7663,117.8008,9132.0
2018-03-22 14:35:00,136.39,136.71,136.27,136.71,9415.0,117.8181,118.0945,117.7144,118.0945,9415.0
2018-03-22 14:40:00,136.62,136.67,136.51,136.58,5471.0,118.0168,118.06,117.9217,117.9822,5471.0
2018-03-22 14:45:00,136.51,136.76,136.49,136.65,7903.0,117.9217,118.1377,117.9045,118.0427,7903.0
2018-03-22 14:50:00,136.59,136.62,136.38,136.42,9196.0,117.9909,118.0168,117.8094,117.844,9196.0
2018-03-22 14:55:00,136.37,136.37,135.95,135.95,12424.0,117.8008,117.8008,117.438,117.438,12424.0
2018-03-22 15:00:00,135.94,136.36,135.89,136.32,10124.0,117.4294,117.7922,117.3862,117.7576,10124.0
2018-03-22 15:05:00,136.3,136.37,135.87,135.87,15549.0,117.7403,117.8008,117.3689,117.3689,15549.0
2018-03-22 15:10:00,135.9,135.93,135.58,135.62,17942.0,117.3948,117.4207,117.1184,117.1529,17942.0
2018-03-22 15:15:00,135.61,135.86,135.59,135.82,46313.0,117.1443,117.3603,117.127,117.3257,46313.0
2018-03-22 15:20:00,135.75,136.35,135.75,136.25,544242.0,117.2652,117.7835,117.2652,117.6972,544242.0
2018-03-22 15:25:00,136.28,136.31,135.67,135.69,16287.0,117.7231,117.749,117.1961,117.2134,16287.0
2018-03-22 15:30:00,135.62,135.67,135.25,135.45,230516.0,117.1529,117.1961,116.8333,117.0061,230516.0
2018-03-22 15:35:00,135.44,135.48,135.21,135.4,72941.0,116.9974,117.032,116.7988,116.9629,72941.0
2018-03-22 15:40:00,135.4,135.4,134.92,135.07,44034.0,116.9629,116.9629,116.5483,116.6778,44034.0
2018-03-22 15:45:00,135.07,135.08,134.47,134.56,79869.0,116.6778,116.6865,116.1595,116.2373,79869.0
2018-03-22 15:50:00,134.54,134.78,134.34,134.44,97717.0,116.22,116.4273,116.0472,116.1336,97717.0
2018-03-22 15:55:00,134.41,134.46,134.1,134.19,162205.0,116.1077,116.1509,115.8399,115.9177,162205.0
2018-03-23 09:30:00,134.43,135.18,134.43,134.99,22542.0,116.125,116.7729,116.125,116.6087,22542.0
2018-03-23 09:35:00,135.03,135.73,134.8,135.34,19580.0,116.6433,117.248,116.4446,116.9111,19580.0
2018-03-23 09:40:00,135.28,135.44,135.14,135.14,5100.0,116.8592,116.9974,116.7383,116.7383,5100.0
2018-03-23 09:45:00,135.23,135.36,135.02,135.23,84710.0,116.816,116.9283,116.6346,116.816,84710.0
2018-03-23 09:50:00,135.25,135.88,135.25,135.79,43637.0,116.8333,117.3775,116.8333,117.2998,43637.0
2018-03-23 09:55:00,135.8,136.04,135.22,135.22,17800.0,117.3084,117.5157,116.8074,116.8074,17800.0
2018-03-23 10:00:00,135.23,135.63,135.16,135.44,20630.0,116.816,117.1616,116.7556,116.9974,20630.0
2018-03-23 10:05:00,135.4,135.53,135.19,135.53,12850.0,116.9629,117.0752,116.7815,117.0752,12850.0
2018-03-23 10:10:00,135.59,135.99,135.48,135.66,21780.0,117.127,117.4726,117.032,117.1875,21780.0
2018-03-23 10:15:00,135.64,135.96,135.4,135.53,25929.0,117.1702,117.4466,116.9629,117.0752,25929.0
2018-03-23 10:20:00,135.49,135.49,135.15,135.15,17290.0,117.0406,117.0406,116.7469,116.7469,17290.0
2018-03-23 10:25:00,135.14,135.39,135.09,135.36,13844.0,116.7383,116.9543,116.6951,116.9283,13844.0
2018-03-23 10:30:00,135.34,135.36,135.11,135.27,8740.0,116.9111,116.9283,116.7124,116.8506,8740.0
2018-03-23 10:35:00,135.25,135.27,134.77,134.92,22865.0,116.8333,116.8506,116.4187,116.5483,22865.0
2018-03-23 10:40:00,134.95,135.24,134.92,135.16,12826.0,116.5742,116.8247,116.5483,116.7556,12826.0
2018-03-23 10:45:00,135.23,135.38,135.14,135.16,10674.0,116.816,116.9456,116.7383,116.7556,10674.0
2018-03-23 10:50:00,135.2,135.41,135.16,135.34,15900.0,116.7901,116.9715,116.7556,116.9111,15900.0
2018-03-23 10:55:00,135.35,135.42,135.27,135.41,8161.0,116.9197,116.9802,116.8506,116.9715,8161.0
2018-03-23 11:00:00,135.44,135.47,135.23,135.3,11816.0,116.9974,117.0234,116.816,116.8765,11816.0
2018-03-23 11:05:00,135.3,135.34,135.09,135.09,6550.0,116.8765,116.9111,116.6951,116.6951,6550.0
2018-03-23 11:10:00,135.15,135.2,134.99,135.05,2500.0,116.7469,116.7901,116.6087,116.6606,2500.0
2018-03-23 11:15:00,135.0,135.13,134.93,135.02,35677.0,116.6174,116.7297,116.5569,116.6346,35677.0
2018-03-23 11:20:00,135.03,135.29,134.95,135.08,12200.0,116.6433,116.8679,116.5742,116.6865,12200.0
2018-03-23 11:25:00,135.06,135.12,134.92,134.94,7900.0,116.6692,116.721,116.5483,116.5655,7900.0
2018-03-23 11:30:00,134.96,135.05,134.89,134.99,7266.0,116.5828,116.6606,116.5223,116.6087,7266.0
2018-03-23 11:35:00,134.99,135.04,134.45,134.45,7028.0,116.6087,116.6519,116.1423,116.1423,7028.0
2018-03-23 11:40:00,134.4,134.53,134.32,134.33,21022.0,116.0991,116.2114,116.03,116.0386,21022.0
2018-03-23 11:45:00,134.33,134.33,133.83,133.83,10878.0,116.0386,116.0386,115.6067,115.6067,10878.0
2018-03-23 11:50:00,133.91,134.1,133.76,134.06,9609.0,115.6758,115.8399,115.5462,115.8054,9609.0
2018-03-23 11:55:00,134.08,134.21,133.91,134.04,13520.0,115.8226,115.9349,115.6758,115.7881,13520.0
2018-03-23 12:00:00,134.12,134.33,134.06,134.2,33776.0,115.8572,116.0386,115.8054,115.9263,33776.0
2018-03-23 12:05:00,134.27,134.46,134.2,134.44,6663.0,115.9868,116.1509,115.9263,116.1336,6663.0
2018-03-23 12:10:00,134.41,134.5,134.26,134.39,8600.0,116.1077,116.1854,115.9781,116.0904,8600.0
2018-03-23 12:15:00,134.35,134.56,134.16,134.2,26454.0,116.0559,116.2373,115.8917,115.9263,26454.0
2018-03-23 12:20:00,134.23,134.51,134.2,134.41,32643.0,115.9522,116.1941,115.9263,116.1077,32643.0
2018-03-23 12:25:00,134.42,134.81,134.4,134.81,4600.0,116.1163,116.4532,116.0991,116.4532,4600.0
2018-03-23 12:30:00,134.78,134.78,134.56,134.56,6216.0,116.4273,116.4273,116.2373,116.2373,6216.0
2018-03-23 12:35:00,134.58,134.58,134.22,134.36,22660.0,116.2546,116.2546,115.9436,116.0645,22660.0
2018-03-23 12:40:00,134.37,134.46,134.18,134.18,29501.0,116.0731,116.1509,115.909,115.909,29501.0
2018-03-23 12:45:00,134.22,134.53,134.21,134.33,12792.0,115.9436,116.2114,115.9349,116.0386,12792.0
2018-03-23 12:50:00,134.33,134.48,134.24,134.31,11086.0,116.0386,116.1682,115.9608,116.0213,11086.0
2018-03-23 12:55:00,134.32,134.38,134.21,134.33,14602.0,116.03,116.0818,115.9349,116.0386,14602.0
2018-03-23 13:00:00,134.33,134.66,134.18,134.62,8044.0,116.0386,116.3237,115.909,116.2891,8044.0
2018-03-23 13:05:00,134.66,134.83,134.54,134.8,4100.0,116.3237,116.4705,116.22,116.4446,4100.0
2018-03-23 13:10:00,134.76,135.04,134.76,134.97,16938.0,116.41,116.6519,116.41,116.5914,16938.0
2018-03-23 13:15:00,134.93,135.22,134.86,135.17,19058.0,116.5569,116.8074,116.4964,116.7642,19058.0
2018-03-23 13:20:00,135.17,135.4,135.0,135.4,7900.0,116.7642,116.9629,116.6174,116.9629,7900.0
2018-03-23 13:25:00,135.4,135.49,135.17,135.43,6000.0,116.9629,117.0406,116.7642,116.9888,6000.0
2018-03-23 13:30:00,135.48,135.73,135.27,135.43,6497.0,117.032,117.248,116.8506,116.9888,6497.0
2018-03-23 13:35:00,135.46,135.54,135.22,135.29,7430.0,117.0147,117.0838,116.8074,116.8679,7430.0
2018-03-23 13:40:00,135.32,135.33,135.13,135.29,6659.0,116.8938,116.9024,116.7297,116.8679,6659.0
2018-03-23 13:45:00,135.32,135.52,135.3,135.43,6393.0,116.8938,117.0666,116.8765,116.9888,6393.0
2018-03-23 13:50:00,135.52,135.9,135.47,135.85,10090.0,117.0666,117.3948,117.0234,117.3516,10090.0
2018-03-23 13:55:00,135.79,135.93,135.73,135.76,10874.0,117.2998,117.4207,117.248,117.2739,10874.0
2018-03-23 14:00:00,135.83,135.99,135.7,135.75,7517.0,117.3343,117.4726,117.222,117.2652,7517.0
2018-03-23 14:05:00,135.71,135.76,135.5,135.55,17954.0,117.2307,117.2739,117.0493,117.0925,17954.0
2018-03-23 14:10:00,135.53,135.54,135.08,135.08,25272.0,117.0752,117.0838,116.6865,116.6865,25272.0
2018-03-23 14:15:00,135.03,135.1,134.88,135.03,10628.0,116.6433,116.7037,116.5137,116.6433,10628.0
2018-03-23 14:20:00,135.03,135.05,134.77,134.94,7200.0,116.6433,116.6606,116.4187,116.5655,7200.0
2018-03-23 14:25:00,134.96,134.96,134.65,134.91,7800.0,116.5828,116.5828,116.315,116.5396,7800.0
2018-03-23 14:30:00,134.9,135.03,134.81,134.83,6789.0,116.531,116.6433,116.4532,116.4705,6789.0
2018-03-23 14:35:00,134.82,134.93,134.67,134.92,4610.0,116.4619,116.5569,116.3323,116.5483,4610.0
2018-03-23 14:40:00,134.94,135.05,134.76,134.83,7216.0,116.5655,116.6606,116.41,116.4705,7216.0
2018-03-23 14:45:00,134.61,134.63,134.26,134.26,7300.0,116.2805,116.2977,115.9781,115.9781,7300.0
2018-03-23 14:50:00,134.28,134.29,133.96,134.28,10388.0,115.9954,116.004,115.719,115.9954,10388.0
2018-03-23 14:55:00,134.3,134.33,133.59,133.68,13927.0,116.0127,116.0386,115.3994,115.4771,13927.0
2018-03-23 15:00:00,133.69,133.7,133.32,133.56,13383.0,115.4857,115.4944,115.1661,115.3734,13383.0
2018-03-23 15:05:00,133.5,133.67,133.32,133.45,20132.0,115.3216,115.4685,115.1661,115.2784,20132.0
2018-03-23 15:10:00,133.5,133.82,133.29,133.82,20269.0,115.3216,115.598,115.1402,115.598,20269.0
2018-03-23 15:15:00,133.76,134.25,133.76,133.87,26622.0,115.5462,115.9695,115.5462,115.6412,26622.0
2018-03-23 15:20:00,133.93,133.93,133.24,133.24,12381.0,115.6931,115.6931,115.097,115.097,12381.0
2018-03-23 15:25:00,133.31,133.52,133.2,133.26,8100.0,115.1575,115.3389,115.0625,115.1143,8100.0
2018-03-23 15:30:00,133.26,133.37,133.07,133.2,34190.0,115.1143,115.2093,114.9502,115.0625,34190.0
2018-03-23 15:35:00,133.24,133.24,132.65,132.9,42084.0,115.097,115.097,114.5874,114.8033,42084.0
2018-03-23 15:40:00,132.95,133.13,132.61,132.66,32300.0,114.8465,115.002,114.5528,114.596,32300.0
2018-03-23 15:45:00,132.69,132.77,132.4,132.4,40228.0,114.6219,114.691,114.3714,114.3714,40228.0
2018-03-23 15:50:00,132.39,132.39,131.85,132.0,45618.0,114.3628,114.3628,113.8963,114.0259,45618.0
2018-03-23 15:55:00,131.94,132.36,131.88,132.16,78353.0,113.974,114.3368,113.9222,114.1641,78353.0
2018-03-26 09:30:00,133.95,134.27,131.94,133.56,48411.0,115.7103,115.9868,113.974,115.3734,48411.0
2018-03-26 09:35:00,133.39,133.54,132.6,133.23,17386.0,115.2266,115.3562,114.5442,115.0884,17386.0
2018-03-26 09:40:00,133.43,133.87,133.41,133.62,20470.0,115.2611,115.6412,115.2439,115.4253,20470.0
2018-03-26 09:45:00,133.51,133.57,133.16,133.39,8459.0,115.3303,115.3821,115.0279,115.2266,8459.0
2018-03-26 09:50:00,133.28,133.73,133.28,133.34,6209.0,115.1316,115.5203,115.1316,115.1834,6209.0
2018-03-26 09:55:00,133.39,133.73,133.37,133.53,16681.0,115.2266,115.5203,115.2093,115.3475,16681.0
2018-03-26 10:00:00,133.64,133.69,133.22,133.22,10174.0,115.4425,115.4857,115.0797,115.0797,10174.0
2018-03-26 10:05:00,133.21,133.25,133.03,133.03,6300.0,115.0711,115.1057,114.9156,114.9156,6300.0
2018-03-26 10:10:00,132.96,132.96,132.61,132.7,7301.0,114.8551,114.8551,114.5528,114.6305,7301.0
2018-03-26 10:15:00,132.61,132.87,132.5,132.81,6242.0,114.5528,114.7774,114.4578,114.7256,6242.0
2018-03-26 10:20:00,132.75,132.75,132.37,132.37,11980.0,114.6737,114.6737,114.3455,114.3455,11980.0
2018-03-26 10:25:00,132.41,132.44,132.18,132.18,13296.0,114.38,114.4059,114.1814,114.1814,13296.0
2018-03-26 10:30:00,132.3,132.56,132.1,132.56,9941.0,114.285,114.5096,114.1122,114.5096,9941.0
2018-03-26 10:35:00,132.56,132.86,132.45,132.84,13742.0,114.5096,114.7688,114.4146,114.7515,13742.0
2018-03-26 10:40:00,132.83,133.15,132.76,132.84,19841.0,114.7428,115.0193,114.6824,114.7515,19841.0
2018-03-26 10:45:00,132.83,132.84,132.49,132.74,8915.0,114.7428,114.7515,114.4491,114.6651,8915.0
2018-03-26 10:50:00,132.77,132.94,132.77,132.88,7183.0,114.691,114.8379,114.691,114.786,7183.0
2018-03-26 10:55:00,132.85,132.97,132.65,132.7,11133.0,114.7601,114.8638,114.5874,114.6305,11133.0
2018-03-26 11:00:00,132.76,133.12,132.67,133.0,18639.0,114.6824,114.9934,114.6046,114.8897,18639.0
2018-03-26 11:05:00,132.94,132.94,132.46,132.46,12399.0,114.8379,114.8379,114.4232,114.4232,12399.0
2018-03-26 11:10:00,132.46,132.71,132.35,132.51,19076.0,114.4232,114.6392,114.3282,114.4664,19076.0
2018-03-26 11:15:00,132.5,132.5,132.0,132.07,12590.0,114.4578,114.4578,114.0259,114.0863,12590.0
2018-03-26 11:20:00,132.1,132.32,131.85,132.32,15378.0,114.1122,114.3023,113.8963,114.3023,15378.0
2018-03-26 11:25:00,132.31,132.36,131.82,131.89,10826.0,114.2937,114.3368,113.8704,113.9308,10826.0
2018-03-26 11:30:00,131.81,132.3,131.81,132.2,15210.0,113.8617,114.285,113.8617,114.1986,15210.0
2018-03-26 11:35:00,132.25,132.33,132.11,132.22,9379.0,114.2418,114.3109,114.1209,114.2159,9379.0
2018-03-26 11:40:00,132.26,132.53,132.26,132.4,9404.0,114.2505,114.4837,114.2505,114.3714,9404.0
2018-03-26 11:45:00,132.4,132.54,132.34,132.54,5492.0,114.3714,114.4923,114.3196,114.4923,5492.0
2018-03-26 11:50:00,132.56,132.8,132.56,132.66,6128.0,114.5096,114.7169,114.5096,114.596,6128.0
2018-03-26 11:55:00,132.63,132.64,132.28,132.59,11396.0,114.5701,114.5787,114.2677,114.5355,11396.0
2018-03-26 12:00:00,132.6,132.62,132.22,132.22,10350.0,114.5442,114.5614,114.2159,114.2159,10350.0
2018-03-26 12:05:00,132.2,132.67,132.19,132.67,7807.0,114.1986,114.6046,114.19,114.6046,7807.0
2018-03-26 12:10:00,132.68,132.9,132.58,132.82,5245.0,114.6133,114.8033,114.5269,114.7342,5245.0
2018-03-26 12:15:00,132.84,132.93,132.72,132.84,4410.0,114.7515,114.8292,114.6478,114.7515,4410.0
2018-03-26 12:20:00,132.89,133.07,132.76,132.76,5560.0,114.7947,114.9502,114.6824,114.6824,5560.0
2018-03-26 12:25:00,132.78,133.13,132.78,133.01,22791.0,114.6997,115.002,114.6997,114.8983,22791.0
2018-03-26 12:30:00,133.06,133.47,133.06,133.42,5500.0,114.9415,115.2957,114.9415,115.2525,5500.0
2018-03-26 12:35:00,133.43,133.64,133.34,133.36,7755.0,115.2611,115.4425,115.1834,115.2007,7755.0
2018-03-26 12:40:00,133.34,133.48,133.25,133.28,18273.0,115.1834,115.3043,115.1057,115.1316,18273.0
2018-03-26 12:45:00,133.26,133.26,133.11,133.12,6530.0,115.1143,115.1143,114.9847,114.9934,6530.0
2018-03-26 12:50:00,133.11,133.41,133.06,133.13,7904.0,114.9847,115.2439,114.9415,115.002,7904.0
2018-03-26 12:55:00,133.08,133.28,133.0,133.19,36152.0,114.9588,115.1316,114.8897,115.0538,36152.0
2018-03-26 13:00:00,133.19,133.64,133.12,133.53,14110.0,115.0538,115.4425,114.9934,115.3475,14110.0
2018-03-26 13:05:00,133.54,133.67,133.43,133.5,10047.0,115.3562,115.4685,115.2611,115.3216,10047.0
2018-03-26 13:10:00,133.53,133.75,133.52,133.74,8742.0,115.3475,115.5376,115.3389,115.5289,8742.0
2018-03-26 13:15:00,133.73,133.93,133.61,133.66,12185.0,115.5203,115.6931,115.4166,115.4598,12185.0
2018-03-26 13:20:00,133.7,133.74,133.4,133.54,7516.0,115.4944,115.5289,115.2352,115.3562,7516.0
2018-03-26 13:25:00,133.49,133.58,133.34,133.41,25633.0,115.313,115.3907,115.1834,115.2439,25633.0
2018-03-26 13:30:00,133.35,133.41,133.09,133.12,9439.0,115.192,115.2439,114.9674,114.9934,9439.0
2018-03-26 13:35:00,133.15,133.46,133.14,133.46,12768.0,115.0193,115.2871,115.0106,115.2871,12768.0
2018-03-26 13:40:00,133.46,133.6,133.37,133.37,9815.0,115.2871,115.408,115.2093,115.2093,9815.0
2018-03-26 13:45:00,133.38,133.54,133.35,133.53,14520.0,115.218,115.3562,115.192,115.3475,14520.0
2018-03-26 13:50:00,133.54,133.56,133.2,133.2,18129.0,115.3562,115.3734,115.0625,115.0625,18129.0
2018-03-26 13:55:00,133.16,133.49,133.13,133.48,13430.0,115.0279,115.313,115.002,115.3043,13430.0
2018-03-26 14:00:00,133.47,133.89,133.47,133.83,6897.0,115.2957,115.6585,115.2957,115.6067,6897.0
2018-03-26 14:05:00,133.87,134.14,133.87,133.98,16286.0,115.6412,115.8745,115.6412,115.7363,16286.0
2018-03-26 14:10:00,134.0,134.29,134.0,134.21,10099.0,115.7535,116.004,115.7535,115.9349,10099.0
2018-03-26 14:15:00,134.19,134.56,134.18,134.49,13142.0,115.9177,116.2373,115.909,116.1768,13142.0
2018-03-26 14:20:00,134.52,134.61,134.19,134.2,8482.0,116.2027,116.2805,115.9177,115.9263,8482.0
2018-03-26 14:25:00,134.25,134.55,134.14,134.52,9753.0,115.9695,116.2286,115.8745,116.2027,9753.0
2018-03-26 14:30:00,134.58,134.8,134.45,134.79,15678.0,116.2546,116.4446,116.1423,116.436,15678.0
2018-03-26 14:35:00,134.77,134.89,134.6,134.6,18266.0,116.4187,116.5223,116.2718,116.2718,18266.0
2018-03-26 14:40:00,134.67,134.85,134.6,134.64,9074.0,116.3323,116.4878,116.2718,116.3064,9074.0
2018-03-26 14:45:00,134.67,134.69,134.54,134.69,9405.0,116.3323,116.3496,116.22,116.3496,9405.0
2018-03-26 14:50:00,134.67,135.0,134.66,134.96,9994.0,116.3323,116.6174,116.3237,116.5828,9994.0
2018-03-26 14:55:00,134.98,135.13,134.74,134.75,22383.0,116.6001,116.7297,116.3928,116.4014,22383.0
2018-03-26 15:00:00,134.62,134.95,134.58,134.83,12626.0,116.2891,116.5742,116.2546,116.4705,12626.0
2018-03-26 15:05:00,134.86,135.12,134.85,135.11,12620.0,116.4964,116.721,116.4878,116.7124,12620.0
2018-03-26 15:10:00,135.15,135.35,135.14,135.3,13548.0,116.7469,116.9197,116.7383,116.8765,13548.0
2018-03-26 15:15:00,135.33,135.42,135.22,135.42,21216.0,116.9024,116.9802,116.8074,116.9802,21216.0
2018-03-26 15:20:00,135.42,135.58,135.24,135.3,19753.0,116.9802,117.1184,116.8247,116.8765,19753.0
2018-03-26 15:25:00,135.34,135.56,135.3,135.55,15461.0,116.9111,117.1011,116.8765,117.0925,15461.0
2018-03-26 15:30:00,135.56,135.82,135.44,135.8,27073.0,117.1011,117.3257,116.9974,117.3084,27073.0
2018-03-26 15:35:00,135.75,135.86,135.4,135.86,38021.0,117.2652,117.3603,116.9629,117.3603,38021.0
2018-03-26 15:40:00,135.84,136.03,135.7,136.0,41363.0,117.343,117.5071,117.222,117.4812,41363.0
2018-03-26 15:45:00,136.01,136.4,135.94,136.38,76260.0,117.4898,117.8267,117.4294,117.8094,76260.0
2018-03-26 15:50:00,136.35,136.38,136.06,136.3,83963.0,117.7835,117.8094,117.533,117.7403,83963.0
2018-03-26 15:55:00,136.29,136.31,136.02,136.18,98732.0,117.7317,117.749,117.4985,117.6367,98732.0
2018-03-27 09:30:00,136.5,136.5,135.34,136.07,33215.0,117.9131,117.9131,116.9111,117.5417,33215.0
2018-03-27 09:35:00,136.07,136.32,135.85,136.32,93614.0,117.5417,117.7576,117.3516,117.7576,93614.0
2018-03-27 09:40:00,136.19,136.19,135.64,135.98,17355.0,117.6453,117.6453,117.1702,117.4639,17355.0
2018-03-27 09:45:00,135.91,135.91,135.63,135.63,24852.0,117.4034,117.4034,117.1616,117.1616,24852.0
2018-03-27 09:50:00,135.69,136.06,135.69,135.86,12545.0,117.2134,117.533,117.2134,117.3603,12545.0
2018-03-27 09:55:00,135.81,136.34,135.8,136.2,10748.0,117.3171,117.7749,117.3084,117.654,10748.0
2018-03-27 10:00:00,136.35,136.42,136.06,136.38,9993.0,117.7835,117.844,117.533,117.8094,9993.0
2018-03-27 10:05:00,136.4,136.47,136.11,136.19,10492.0,117.8267,117.8872,117.5762,117.6453,10492.0
2018-03-27 10:10:00,136.15,136.15,135.46,135.65,14730.0,117.6108,117.6108,117.0147,117.1789,14730.0
2018-03-27 10:15:00,135.67,135.76,135.54,135.73,10257.0,117.1961,117.2739,117.0838,117.248,10257.0
2018-03-27 10:20:00,135.58,135.92,135.49,135.73,13346.0,117.1184,117.4121,117.0406,117.248,13346.0
2018-03-27 10:25:00,135.74,135.99,135.58,135.84,6513.0,117.2566,117.4726,117.1184,117.343,6513.0
2018-03-27 10:30:00,135.83,135.84,135.6,135.61,7200.0,117.3343,117.343,117.1357,117.1443,7200.0
2018-03-27 10:35:00,135.66,135.98,135.56,135.97,8397.0,117.1875,117.4639,117.1011,117.4553,8397.0
2018-03-27 10:40:00,135.99,136.62,135.89,136.62,7006.0,117.4726,118.0168,117.3862,118.0168,7006.0
2018-03-27 10:45:00,136.53,136.85,136.42,136.73,16300.0,117.939,118.2155,117.844,118.1118,16300.0
2018-03-27 10:50:00,136.65,136.72,136.44,136.46,8067.0,118.0427,118.1032,117.8613,117.8786,8067.0
2018-03-27 10:55:00,136.45,136.57,136.3,136.33,10641.0,117.8699,117.9736,117.7403,117.7663,10641.0
2018-03-27 11:00:00,136.25,136.31,135.91,135.93,23645.0,117.6972,117.749,117.4034,117.4207,23645.0
2018-03-27 11:05:00,135.95,136.25,135.82,136.22,17316.0,117.438,117.6972,117.3257,117.6712,17316.0
2018-03-27 11:10:00,136.24,136.35,136.13,136.17,38572.0,117.6885,117.7835,117.5935,117.628,38572.0
2018-03-27 11:15:00,136.13,136.31,136.12,136.28,8226.0,117.5935,117.749,117.5849,117.7231,8226.0
2018-03-27 11:20:00,136.21,136.38,136.11,136.38,9249.0,117.6626,117.8094,117.5762,117.8094,9249.0
2018-03-27 11:25:00,136.45,136.68,136.44,136.68,13438.0,117.8699,118.0686,117.8613,118.0686,13438.0
2018-03-27 11:30:00,136.68,136.74,136.51,136.69,8964.0,118.0686,118.1204,117.9217,118.0772,8964.0
2018-03-27 11:35:00,136.64,136.65,136.42,136.55,21135.0,118.034,118.0427,117.844,117.9563,21135.0
2018-03-27 11:40:00,136.56,136.87,136.55,136.86,21407.0,117.9649,118.2327,117.9563,118.2241,21407.0
2018-03-27 11:45:00,136.87,137.2,136.81,137.15,27714.0,118.2327,118.5178,118.1809,118.4746,27714.0
2018-03-27 11:50:00,137.2,137.2,136.94,137.09,6151.0,118.5178,118.5178,118.2932,118.4228,6151.0
2018-03-27 11:55:00,137.1,137.18,136.99,137.18,4400.0,118.4314,118.5005,118.3364,118.5005,4400.0
2018-03-27 12:00:00,137.14,137.43,137.04,137.43,8112.0,118.466,118.7165,118.3796,118.7165,8112.0
2018-03-27 12:05:00,137.42,137.42,136.91,136.97,8169.0,118.7078,118.7078,118.2673,118.3191,8169.0
2018-03-27 12:10:00,136.99,137.23,136.99,137.22,7100.0,118.3364,118.5437,118.3364,118.5351,7100.0
2018-03-27 12:15:00,137.17,137.39,137.13,137.38,6440.0,118.4919,118.6819,118.4573,118.6733,6440.0
2018-03-27 12:20:00,137.33,137.36,137.26,137.31,2915.0,118.6301,118.656,118.5696,118.6128,2915.0
2018-03-27 12:25:00,137.35,137.35,137.1,137.11,6612.0,118.6474,118.6474,118.4314,118.44,6612.0
2018-03-27 12:30:00,137.08,137.13,136.72,136.82,17413.0,118.4141,118.4573,118.1032,118.1895,17413.0
2018-03-27 12:35:00,136.88,136.99,136.87,136.98,5483.0,118.2414,118.3364,118.2327,118.3277,5483.0
2018-03-27 12:40:00,137.02,137.36,136.92,137.31,24240.0,118.3623,118.656,118.2759,118.6128,24240.0
2018-03-27 12:45:00,137.3,137.31,137.17,137.19,5341.0,118.6042,118.6128,118.4919,118.5092,5341.0
2018-03-27 12:50:00,137.16,137.23,136.98,137.23,4500.0,118.4832,118.5437,118.3277,118.5437,4500.0
2018-03-27 12:55:00,137.27,137.46,137.2,137.37,4779.0,118.5783,118.7424,118.5178,118.6646,4779.0
2018-03-27 13:00:00,137.37,137.51,137.32,137.47,4842.0,118.6646,118.7856,118.6215,118.751,4842.0
2018-03-27 13:05:00,137.48,137.6,137.46,137.58,4736.0,118.7597,118.8633,118.7424,118.846,4736.0
2018-03-27 13:10:00,137.56,137.73,137.4,137.67,7339.0,118.8288,118.9756,118.6906,118.9238,7339.0
2018-03-27 13:15:00,137.75,137.77,137.41,137.41,4763.0,118.9929,119.0102,118.6992,118.6992,4763.0
2018-03-27 13:20:00,137.39,137.5,137.18,137.2,3750.0,118.6819,118.7769,118.5005,118.5178,3750.0
2018-03-27 13:25:00,137.21,137.3,137.15,137.28,6380.0,118.5264,118.6042,118.4746,118.5869,6380.0
2018-03-27 13:30:00,137.32,137.41,137.23,137.38,8551.0,118.6215,118.6992,118.5437,118.6733,8551.0
2018-03-27 13:35:00,137.36,137.37,136.97,136.99,6424.0,118.656,118.6646,118.3191,118.3364,6424.0
2018-03-27 13:40:00,136.91,137.12,136.88,137.08,8014.0,118.2673,118.4487,118.2414,118.4141,8014.0
2018-03-27 13:45:00,137.09,137.12,136.51,136.51,4910.0,118.4228,118.4487,117.9217,117.9217,4910.0
2018-03-27 13:50:00,136.51,136.56,136.28,136.35,10692.0,117.9217,117.9649,117.7231,117.7835,10692.0
2018-03-27 13:55:00,136.34,136.73,136.29,136.73,11644.0,117.7749,118.1118,117.7317,118.1118,11644.0
2018-03-27 14:00:00,136.73,136.75,136.04,136.19,13859.0,118.1118,118.1291,117.5157,117.6453,13859.0
2018-03-27 14:05:00,136.24,136.49,136.19,136.38,12308.0,117.6885,117.9045,117.6453,117.8094,12308.0
2018-03-27 14:10:00,136.45,137.16,136.38,136.96,17490.0,117.8699,118.4832,117.8094,118.3105,17490.0
2018-03-27 14:15:00,136.93,137.21,136.93,137.18,7438.0,118.2846,118.5264,118.2846,118.5005,7438.0
2018-03-27 14:20:00,137.19,137.19,136.86,136.86,12132.0,118.5092,118.5092,118.2241,118.2241,12132.0
2018-03-27 14:25:00,136.86,136.87,136.41,136.44,9054.0,118.2241,118.2327,117.8354,117.8613,9054.0
2018-03-27 14:30:00,136.42,136.83,136.41,136.83,22624.0,117.844,118.1982,117.8354,118.1982,22624.0
2018-03-27 14:35:00,136.86,136.91,136.68,136.9,7634.0,118.2241,118.2673,118.0686,118.2586,7634.0
2018-03-27 14:40:00,136.9,137.08,136.88,136.94,22403.0,118.2586,118.4141,118.2414,118.2932,22403.0
2018-03-27 14:45:00,136.83,136.83,136.19,136.26,12950.0,118.1982,118.1982,117.6453,117.7058,12950.0
2018-03-27 14:50:00,136.29,136.32,136.05,136.05,5606.0,117.7317,117.7576,117.5244,117.5244,5606.0
2018-03-27 14:55:00,136.08,136.16,135.65,135.7,17557.0,117.5503,117.6194,117.1789,117.222,17557.0
2018-03-27 15:00:00,135.7,135.83,135.21,135.21,13178.0,117.222,117.3343,116.7988,116.7988,13178.0
2018-03-27 15:05:00,135.29,135.32,134.75,135.12,21952.0,116.8679,116.8938,116.4014,116.721,21952.0
2018-03-27 15:10:00,135.16,135.26,134.88,135.11,34688.0,116.7556,116.842,116.5137,116.7124,34688.0
2018-03-27 15:15:00,135.14,135.57,135.09,135.17,73465.0,116.7383,117.1097,116.6951,116.7642,73465.0
2018-03-27 15:20:00,135.16,135.16,134.77,134.77,35809.0,116.7556,116.7556,116.4187,116.4187,35809.0
2018-03-27 15:25:00,134.67,134.71,134.08,134.21,29712.0,116.3323,116.3668,115.8226,115.9349,29712.0
2018-03-27 15:30:00,134.21,134.23,133.34,133.65,21292.0,115.9349,115.9522,115.1834,115.4512,21292.0
2018-03-27 15:35:00,133.7,134.22,133.7,133.99,25450.0,115.4944,115.9436,115.4944,115.7449,25450.0
2018-03-27 15:40:00,133.96,134.07,133.29,133.29,75492.0,115.719,115.814,115.1402,115.1402,75492.0
2018-03-27 15:45:00,133.34,133.51,132.8,133.1,81440.0,115.1834,115.3303,114.7169,114.9761,81440.0
2018-03-27 15:50:00,133.11,133.65,133.05,133.24,145166.0,114.9847,115.4512,114.9329,115.097,145166.0
2018-03-27 15:55:00,133.21,133.62,133.0,133.57,134234.0,115.0711,115.4253,114.8897,115.3821,134234.0
2018-03-28 09:30:00,133.84,134.12,133.16,133.16,30699.0,115.6153,115.8572,115.0279,115.0279,30699.0
2018-03-28 09:35:00,133.23,133.23,132.53,132.53,14769.0,115.0884,115.0884,114.4837,114.4837,14769.0
2018-03-28 09:40:00,132.5,132.74,132.22,132.74,7792.0,114.4578,114.6651,114.2159,114.6651,7792.0
2018-03-28 09:45:00,132.68,133.7,132.62,133.5,21998.0,114.6133,115.4944,114.5614,115.3216,21998.0
2018-03-28 09:50:00,133.36,133.64,132.94,133.55,8394.0,115.2007,115.4425,114.8379,115.3648,8394.0
2018-03-28 09:55:00,133.56,133.9,133.41,133.73,7315.0,115.3734,115.6671,115.2439,115.5203,7315.0
2018-03-28 10:00:00,133.81,133.92,133.57,133.66,7000.0,115.5894,115.6844,115.3821,115.4598,7000.0
2018-03-28 10:05:00,133.73,133.92,133.57,133.83,7954.0,115.5203,115.6844,115.3821,115.6067,7954.0
2018-03-28 10:10:00,133.74,133.75,133.13,133.13,10441.0,115.5289,115.5376,115.002,115.002,10441.0
2018-03-28 10:15:00,133.27,133.36,133.07,133.19,6410.0,115.1229,115.2007,114.9502,115.0538,6410.0
2018-03-28 10:20:00,133.31,133.44,132.84,133.15,19576.0,115.1575,115.2698,114.7515,115.0193,19576.0
2018-03-28 10:25:00,133.14,133.59,133.03,133.38,9706.0,115.0106,115.3994,114.9156,115.218,9706.0
2018-03-28 10:30:00,133.47,133.65,133.07,133.07,5755.0,115.2957,115.4512,114.9502,114.9502,5755.0
2018-03-28 10:35:00,133.19,133.52,133.12,133.26,18301.0,115.0538,115.3389,114.9934,115.1143,18301.0
2018-03-28 10:40:00,133.25,133.25,132.85,133.09,17290.0,115.1057,115.1057,114.7601,114.9674,17290.0
2018-03-28 10:45:00,133.04,133.04,132.61,132.63,12131.0,114.9242,114.9242,114.5528,114.5701,12131.0
2018-03-28 10:50:00,132.62,133.14,132.61,133.14,11918.0,114.5614,115.0106,114.5528,115.0106,11918.0
2018-03-28 10:55:00,133.29,133.38,133.13,133.27,10025.0,115.1402,115.218,115.002,115.1229,10025.0
2018-03-28 11:00:00,133.3,133.86,133.3,133.63,6705.0,115.1488,115.6326,115.1488,115.4339,6705.0
2018-03-28 11:05:00,133.59,134.09,133.59,134.02,7500.0,115.3994,115.8313,115.3994,115.7708,7500.0
2018-03-28 11:10:00,134.0,134.1,133.66,133.73,7093.0,115.7535,115.8399,115.4598,115.5203,7093.0
2018-03-28 11:15:00,133.7,133.8,133.32,133.78,5991.0,115.4944,115.5808,115.1661,115.5635,5991.0
2018-03-28 11:20:00,133.72,133.82,133.42,133.72,9415.0,115.5117,115.598,115.2525,115.5117,9415.0
2018-03-28 11:25:00,133.54,133.77,133.43,133.47,9216.0,115.3562,115.5548,115.2611,115.2957,9216.0
2018-03-28 11:30:00,133.34,133.68,132.96,133.59,10938.0,115.1834,115.4771,114.8551,115.3994,10938.0
2018-03-28 11:35:00,133.65,133.94,133.63,133.87,45400.0,115.4512,115.7017,115.4339,115.6412,45400.0
2018-03-28 11:40:00,133.88,134.47,133.78,134.29,33262.0,115.6499,116.1595,115.5635,116.004,33262.0
2018-03-28 11:45:00,134.3,134.68,134.23,134.56,11507.0,116.0127,116.3409,115.9522,116.2373,11507.0
2018-03-28 11:50:00,134.61,134.75,134.36,134.41,8741.0,116.2805,116.4014,116.0645,116.1077,8741.0
2018-03-28 11:55:00,134.41,134.89,134.18,134.18,39374.0,116.1077,116.5223,115.909,115.909,39374.0
2018-03-28 12:00:00,134.3,134.49,134.06,134.17,10217.0,116.0127,116.1768,115.8054,115.9004,10217.0
2018-03-28 12:05:00,134.17,134.69,134.06,134.67,7700.0,115.9004,116.3496,115.8054,116.3323,7700.0
2018-03-28 12:10:00,134.67,135.28,134.67,135.23,11619.0,116.3323,116.8592,116.3323,116.816,11619.0
2018-03-28 12:15:00,135.35,135.71,134.99,135.68,11585.0,116.9197,117.2307,116.6087,117.2048,11585.0
2018-03-28 12:20:00,135.68,135.76,135.28,135.45,32924.0,117.2048,117.2739,116.8592,117.0061,32924.0
2018-03-28 12:25:00,135.33,135.33,134.8,134.83,7158.0,116.9024,116.9024,116.4446,116.4705,7158.0
2018-03-28 12:30:00,134.78,135.04,134.68,134.86,10071.0,116.4273,116.6519,116.3409,116.4964,10071.0
2018-03-28 12:35:00,134.88,135.24,134.88,135.19,8917.0,116.5137,116.8247,116.5137,116.7815,8917.0
2018-03-28 12:40:00,135.25,135.69,135.25,135.5,17599.0,116.8333,117.2134,116.8333,117.0493,17599.0
2018-03-28 12:45:00,135.45,135.58,135.04,135.07,7259.0,117.0061,117.1184,116.6519,116.6778,7259.0
2018-03-28 12:50:00,134.92,135.08,134.73,134.8,3368.0,116.5483,116.6865,116.3841,116.4446,3368.0
2018-03-28 12:55:00,134.8,134.8,134.34,134.34,7305.0,116.4446,116.4446,116.0472,116.0472,7305.0
2018-03-28 13:00:00,134.38,134.42,134.1,134.38,7311.0,116.0818,116.1163,115.8399,116.0818,7311.0
2018-03-28 13:05:00,134.42,134.9,134.42,134.73,19343.0,116.1163,116.531,116.1163,116.3841,19343.0
2018-03-28 13:10:00,134.73,134.74,134.35,134.43,20458.0,116.3841,116.3928,116.0559,116.125,20458.0
2018-03-28 13:15:00,134.51,134.54,134.09,134.12,7700.0,116.1941,116.22,115.8313,115.8572,7700.0
2018-03-28 13:20:00,134.12,134.84,134.12,134.67,5650.0,115.8572,116.4791,115.8572,116.3323,5650.0
2018-03-28 13:25:00,134.8,134.84,134.64,134.78,4852.0,116.4446,116.4791,116.3064,116.4273,4852.0
2018-03-28 13:30:00,134.81,134.86,134.31,134.45,10134.0,116.4532,116.4964,116.0213,116.1423,10134.0
2018-03-28 13:35:00,134.48,134.78,134.36,134.78,4796.0,116.1682,116.4273,116.0645,116.4273,4796.0
2018-03-28 13:40:00,134.71,134.8,134.47,134.6,10596.0,116.3668,116.4446,116.1595,116.2718,10596.0
2018-03-28 13:45:00,134.7,135.22,134.65,135.11,11747.0,116.3582,116.8074,116.315,116.7124,11747.0
2018-03-28 13:50:00,135.0,135.0,134.75,134.81,5627.0,116.6174,116.6174,116.4014,116.4532,5627.0
2018-03-28 13:55:00,134.87,135.05,134.79,135.0,5909.0,116.5051,116.6606,116.436,116.6174,5909.0
2018-03-28 14:00:00,135.0,135.17,134.26,134.56,11386.0,116.6174,116.7642,115.9781,116.2373,11386.0
2018-03-28 14:05:00,134.61,134.62,134.36,134.56,5449.0,116.2805,116.2891,116.0645,116.2373,5449.0
2018-03-28 14:10:00,134.55,134.55,134.17,134.35,9553.0,116.2286,116.2286,115.9004,116.0559,9553.0
2018-03-28 14:15:00,134.38,134.6,134.37,134.6,47152.0,116.0818,116.2718,116.0731,116.2718,47152.0
2018-03-28 14:20:00,134.65,134.84,134.49,134.49,21657.0,116.315,116.4791,116.1768,116.1768,21657.0
2018-03-28 14:25:00,134.59,134.65,134.03,134.08,22425.0,116.2632,116.315,115.7794,115.8226,22425.0
2018-03-28 14:30:00,134.0,134.15,133.86,134.06,13199.0,115.7535,115.8831,115.6326,115.8054,13199.0
2018-03-28 14:35:00,134.06,134.24,133.76,134.02,29638.0,115.8054,115.9608,115.5462,115.7708,29638.0
2018-03-28 14:40:00,134.06,134.38,133.62,133.63,14640.0,115.8054,116.0818,115.4253,115.4339,14640.0
2018-03-28 14:45:00,133.6,133.77,133.21,133.45,31185.0,115.408,115.5548,115.0711,115.2784,31185.0
2018-03-28 14:50:00,133.43,133.59,133.26,133.42,23230.0,115.2611,115.3994,115.1143,115.2525,23230.0
2018-03-28 14:55:00,133.36,133.61,133.27,133.48,9836.0,115.2007,115.4166,115.1229,115.3043,9836.0
2018-03-28 15:00:00,133.38,133.67,133.1,133.2,14188.0,115.218,115.4685,114.9761,115.0625,14188.0
2018-03-28 15:05:00,133.19,133.28,132.77,132.82,13025.0,115.0538,115.1316,114.691,114.7342,13025.0
2018-03-28 15:10:00,132.77,133.48,132.74,133.48,16090.0,114.691,115.3043,114.6651,115.3043,16090.0
2018-03-28 15:15:00,133.41,133.59,133.26,133.59,18035.0,115.2439,115.3994,115.1143,115.3994,18035.0
2018-03-28 15:20:00,133.58,133.89,133.17,133.83,13852.0,115.3907,115.6585,115.0365,115.6067,13852.0
2018-03-28 15:25:00,133.87,134.02,133.64,134.0,18608.0,115.6412,115.7708,115.4425,115.7535,18608.0
2018-03-28 15:30:00,133.97,134.2,133.63,133.74,22593.0,115.7276,115.9263,115.4339,115.5289,22593.0
2018-03-28 15:35:00,133.77,134.4,133.75,134.36,19423.0,115.5548,116.0991,115.5376,116.0645,19423.0
2018-03-28 15:40:00,134.4,134.6,134.21,134.23,41523.0,116.0991,116.2718,115.9349,115.9522,41523.0
2018-03-28 15:45:00,134.2,134.35,134.08,134.21,36754.0,115.9263,116.0559,115.8226,115.9349,36754.0
2018-03-28 15:50:00,134.3,134.45,134.17,134.18,43868.0,116.0127,116.1423,115.9004,115.909,43868.0
2018-03-28 15:55:00,134.17,134.22,133.91,133.97,112127.0,115.9004,115.9436,115.6758,115.7276,112127.0
2018-03-29 09:30:00,134.89,135.44,134.49,135.44,26699.0,116.5223,116.9974,116.1768,116.9974,26699.0
2018-03-29 09:35:00,135.36,136.15,135.36,135.98,19909.0,116.9283,117.6108,116.9283,117.4639,19909.0
2018-03-29 09:40:00,136.13,136.15,135.49,135.6,10610.0,117.5935,117.6108,117.0406,117.1357,10610.0
2018-03-29 09:45:00,135.55,135.56,135.16,135.36,7730.0,117.0925,117.1011,116.7556,116.9283,7730.0
2018-03-29 09:50:00,135.36,135.54,135.23,135.3,11062.0,116.9283,117.0838,116.816,116.8765,11062.0
2018-03-29 09:55:00,135.31,135.38,135.12,135.38,12308.0,116.8851,116.9456,116.721,116.9456,12308.0
2018-03-29 10:00:00,135.36,135.48,135.25,135.25,7325.0,116.9283,117.032,116.8333,116.8333,7325.0
2018-03-29 10:05:00,135.21,135.44,135.0,135.0,8493.0,116.7988,116.9974,116.6174,116.6174,8493.0
2018-03-29 10:10:00,134.95,135.52,134.94,135.47,7243.0,116.5742,117.0666,116.5655,117.0234,7243.0
2018-03-29 10:15:00,135.42,135.46,135.28,135.43,4901.0,116.9802,117.0147,116.8592,116.9888,4901.0
2018-03-29 10:20:00,135.43,135.65,135.4,135.64,5601.0,116.9888,117.1789,116.9629,117.1702,5601.0
2018-03-29 10:25:00,135.66,135.73,135.49,135.49,10428.0,117.1875,117.248,117.0406,117.0406,10428.0
2018-03-29 10:30:00,135.51,135.52,135.21,135.51,16484.0,117.0579,117.0666,116.7988,117.0579,16484.0
2018-03-29 10:35:00,135.51,135.6,135.44,135.45,4350.0,117.0579,117.1357,116.9974,117.0061,4350.0
2018-03-29 10:40:00,135.47,135.75,135.46,135.74,6687.0,117.0234,117.2652,117.0147,117.2566,6687.0
2018-03-29 10:45:00,135.83,136.05,135.8,135.87,7400.0,117.3343,117.5244,117.3084,117.3689,7400.0
2018-03-29 10:50:00,135.9,136.25,135.8,136.25,4458.0,117.3948,117.6972,117.3084,117.6972,4458.0
2018-03-29 10:55:00,136.15,136.24,136.0,136.24,13818.0,117.6108,117.6885,117.4812,117.6885,13818.0
2018-03-29 11:00:00,136.23,136.32,136.13,136.31,12570.0,117.6799,117.7576,117.5935,117.749,12570.0
2018-03-29 11:05:00,136.31,136.54,136.08,136.45,17422.0,117.749,117.9477,117.5503,117.8699,17422.0
2018-03-29 11:10:00,136.4,136.45,135.91,136.06,14547.0,117.8267,117.8699,117.4034,117.533,14547.0
2018-03-29 11:15:00,136.07,136.26,135.99,136.08,13577.0,117.5417,117.7058,117.4726,117.5503,13577.0
2018-03-29 11:20:00,136.04,136.11,135.94,135.94,5093.0,117.5157,117.5762,117.4294,117.4294,5093.0
2018-03-29 11:25:00,135.98,136.25,135.98,136.16,4428.0,117.4639,117.6972,117.4639,117.6194,4428.0
2018-03-29 11:30:00,136.13,136.17,135.81,136.17,5607.0,117.5935,117.628,117.3171,117.628,5607.0
2018-03-29 11:35:00,136.09,136.11,136.02,136.09,3684.0,117.5589,117.5762,117.4985,117.5589,3684.0
2018-03-29 11:40:00,136.12,136.33,136.11,136.2,6566.0,117.5849,117.7663,117.5762,117.654,6566.0
2018-03-29 11:45:00,136.2,136.51,136.05,136.45,7174.0,117.654,117.9217,117.5244,117.8699,7174.0
2018-03-29 11:50:00,136.56,136.59,136.34,136.41,7100.0,117.9649,117.9909,117.7749,117.8354,7100.0
2018-03-29 11:55:00,136.41,136.65,136.4,136.6,10982.0,117.8354,118.0427,117.8267,117.9995,10982.0
2018-03-29 12:00:00,136.66,136.66,136.33,136.36,10243.0,118.0513,118.0513,117.7663,117.7922,10243.0
2018-03-29 12:05:00,136.39,136.6,136.36,136.47,9757.0,117.8181,117.9995,117.7922,117.8872,9757.0
2018-03-29 12:10:00,136.45,136.67,136.38,136.46,13133.0,117.8699,118.06,117.8094,117.8786,13133.0
2018-03-29 12:15:00,136.5,136.79,136.49,136.72,8253.0,117.9131,118.1636,117.9045,118.1032,8253.0
2018-03-29 12:20:00,136.62,136.66,136.55,136.55,2400.0,118.0168,118.0513,117.9563,117.9563,2400.0
2018-03-29 12:25:00,136.54,136.73,136.48,136.59,6448.0,117.9477,118.1118,117.8958,117.9909,6448.0
2018-03-29 12:30:00,136.67,136.72,136.54,136.7,5950.0,118.06,118.1032,117.9477,118.0859,5950.0
2018-03-29 12:35:00,136.7,136.78,136.62,136.66,4818.0,118.0859,118.155,118.0168,118.0513,4818.0
2018-03-29 12:40:00,136.65,136.67,136.45,136.54,3085.0,118.0427,118.06,117.8699,117.9477,3085.0
2018-03-29 12:45:00,136.53,136.58,136.43,136.51,5300.0,117.939,117.9822,117.8526,117.9217,5300.0
2018-03-29 12:50:00,136.44,136.61,136.44,136.5,10868.0,117.8613,118.0081,117.8613,117.9131,10868.0
2018-03-29 12:55:00,136.49,136.53,136.31,136.32,5600.0,117.9045,117.939,117.749,117.7576,5600.0
2018-03-29 13:00:00,136.36,136.52,136.2,136.2,17720.0,117.7922,117.9304,117.654,117.654,17720.0
2018-03-29 13:05:00,136.25,136.3,135.97,136.03,12379.0,117.6972,117.7403,117.4553,117.5071,12379.0
2018-03-29 13:10:00,136.06,136.2,135.93,136.08,13250.0,117.533,117.654,117.4207,117.5503,13250.0
2018-03-29 13:15:00,136.14,136.22,136.04,136.19,7700.0,117.6021,117.6712,117.5157,117.6453,7700.0
2018-03-29 13:20:00,136.22,136.27,136.11,136.2,5732.0,117.6712,117.7144,117.5762,117.654,5732.0
2018-03-29 13:25:00,136.18,136.27,136.08,136.27,8475.0,117.6367,117.7144,117.5503,117.7144,8475.0
2018-03-29 13:30:00,136.38,136.62,136.38,136.62,5626.0,117.8094,118.0168,117.8094,118.0168,5626.0
2018-03-29 13:35:00,136.61,136.75,136.43,136.45,13729.0,118.0081,118.1291,117.8526,117.8699,13729.0
2018-03-29 13:40:00,136.5,136.62,136.49,136.6,5142.0,117.9131,118.0168,117.9045,117.9995,5142.0
2018-03-29 13:45:00,136.61,136.66,136.54,136.65,12531.0,118.0081,118.0513,117.9477,118.0427,12531.0
2018-03-29 13:50:00,136.66,136.79,136.51,136.55,19881.0,118.0513,118.1636,117.9217,117.9563,19881.0
2018-03-29 13:55:00,136.61,136.64,136.45,136.46,11190.0,118.0081,118.034,117.8699,117.8786,11190.0
2018-03-29 14:00:00,136.42,136.46,136.16,136.33,6473.0,117.844,117.8786,117.6194,117.7663,6473.0
2018-03-29 14:05:00,136.36,136.61,136.36,136.57,4141.0,117.7922,118.0081,117.7922,117.9736,4141.0
2018-03-29 14:10:00,136.61,136.82,136.54,136.54,21376.0,118.0081,118.1895,117.9477,117.9477,21376.0
2018-03-29 14:15:00,136.53,136.54,136.34,136.51,8801.0,117.939,117.9477,117.7749,117.9217,8801.0
2018-03-29 14:20:00,136.51,136.57,136.16,136.16,7882.0,117.9217,117.9736,117.6194,117.6194,7882.0
2018-03-29 14:25:00,136.2,136.33,136.08,136.32,14706.0,117.654,117.7663,117.5503,117.7576,14706.0
2018-03-29 14:30:00,136.26,136.48,136.26,136.38,15106.0,117.7058,117.8958,117.7058,117.8094,15106.0
2018-03-29 14:35:00,136.43,136.5,136.32,136.43,25681.0,117.8526,117.9131,117.7576,117.8526,25681.0
2018-03-29 14:40:00,136.46,136.74,136.45,136.73,15730.0,117.8786,118.1204,117.8699,118.1118,15730.0
2018-03-29 14:45:00,136.73,136.98,136.65,136.98,33657.0,118.1118,118.3277,118.0427,118.3277,33657.0
2018-03-29 14:50:00,136.98,136.98,136.83,136.97,12125.0,118.3277,118.3277,118.1982,118.3191,12125.0
2018-03-29 14:55:00,136.98,137.29,136.98,136.99,25412.0,118.3277,118.5955,118.3277,118.3364,25412.0
2018-03-29 15:00:00,137.04,137.34,136.94,137.26,15589.0,118.3796,118.6387,118.2932,118.5696,15589.0
2018-03-29 15:05:00,137.29,137.47,137.28,137.44,17617.0,118.5955,118.751,118.5869,118.7251,17617.0
2018-03-29 15:10:00,137.43,137.5,137.18,137.2,35468.0,118.7165,118.7769,118.5005,118.5178,35468.0
2018-03-29 15:15:00,137.17,137.23,136.96,136.98,9955.0,118.4919,118.5437,118.3105,118.3277,9955.0
2018-03-29 15:20:00,137.07,137.08,136.46,136.47,26068.0,118.4055,118.4141,117.8786,117.8872,26068.0
2018-03-29 15:25:00,136.47,136.5,136.04,136.38,25003.0,117.8872,117.9131,117.5157,117.8094,25003.0
2018-03-29 15:30:00,136.36,136.39,136.01,136.11,25713.0,117.7922,117.8181,117.4898,117.5762,25713.0
2018-03-29 15:35:00,136.11,136.29,135.96,136.25,22088.0,117.5762,117.7317,117.4466,117.6972,22088.0
2018-03-29 15:40:00,136.33,136.65,136.32,136.39,25890.0,117.7663,118.0427,117.7576,117.8181,25890.0
2018-03-29 15:45:00,136.34,136.68,136.34,136.57,30644.0,117.7749,118.0686,117.7749,117.9736,30644.0
2018-03-29 15:50:00,136.59,136.61,136.08,136.08,43364.0,117.9909,118.0081,117.5503,117.5503,43364.0
2018-03-29 15:55:00,136.11,136.12,135.78,135.78,118643.0,117.5762,117.5849,117.2911,117.2911,118643.0
2018-04-02 09:30:00,135.57,136.53,135.17,136.06,18999.0,117.1097,117.939,116.7642,117.533,18999.0
2018-04-02 09:35:00,136.04,136.06,135.52,136.06,12900.0,117.5157,117.533,117.0666,117.533,12900.0
2018-04-02 09:40:00,135.9,136.14,135.61,135.73,8683.0,117.3948,117.6021,117.1443,117.248,8683.0
2018-04-02 09:45:00,135.66,135.7,135.38,135.52,9585.0,117.1875,117.222,116.9456,117.0666,9585.0
2018-04-02 09:50:00,135.68,135.68,134.9,135.14,15647.0,117.2048,117.2048,116.531,116.7383,15647.0
2018-04-02 09:55:00,135.2,135.29,134.6,134.6,18644.0,116.7901,116.8679,116.2718,116.2718,18644.0
2018-04-02 10:00:00,134.62,134.76,134.16,134.61,16825.0,116.2891,116.41,115.8917,116.2805,16825.0
2018-04-02 10:05:00,134.63,134.73,134.07,134.32,25383.0,116.2977,116.3841,115.814,116.03,25383.0
2018-04-02 10:10:00,134.39,134.51,133.64,133.64,22115.0,116.0904,116.1941,115.4425,115.4425,22115.0
2018-04-02 10:15:00,133.73,134.55,133.68,134.2,13374.0,115.5203,116.2286,115.4771,115.9263,13374.0
2018-04-02 10:20:00,134.27,134.3,133.84,133.84,11003.0,115.9868,116.0127,115.6153,115.6153,11003.0
2018-04-02 10:25:00,133.91,133.91,133.4,133.45,12920.0,115.6758,115.6758,115.2352,115.2784,12920.0
2018-04-02 10:30:00,133.46,133.96,133.46,133.93,10757.0,115.2871,115.719,115.2871,115.6931,10757.0
2018-04-02 10:35:00,133.79,133.85,133.61,133.85,13259.0,115.5721,115.624,115.4166,115.624,13259.0
2018-04-02 10:40:00,133.8,133.87,133.39,133.4,13172.0,115.5808,115.6412,115.2266,115.2352,13172.0
2018-04-02 10:45:00,133.34,133.48,133.19,133.26,15926.0,115.1834,115.3043,115.0538,115.1143,15926.0
2018-04-02 10:50:00,133.21,133.3,132.6,132.76,18286.0,115.0711,115.1488,114.5442,114.6824,18286.0
2018-04-02 10:55:00,132.84,132.99,132.59,132.86,86345.0,114.7515,114.8811,114.5355,114.7688,86345.0
2018-04-02 11:00:00,132.86,132.99,132.55,132.69,15530.0,114.7688,114.8811,114.501,114.6219,15530.0
2018-04-02 11:05:00,132.68,132.91,132.33,132.87,13528.0,114.6133,114.812,114.3109,114.7774,13528.0
2018-04-02 11:10:00,132.83,132.99,132.41,132.41,14772.0,114.7428,114.8811,114.38,114.38,14772.0
2018-04-02 11:15:00,132.47,132.83,132.37,132.72,7686.0,114.4319,114.7428,114.3455,114.6478,7686.0
2018-04-02 11:20:00,132.71,132.87,132.32,132.5,29426.0,114.6392,114.7774,114.3023,114.4578,29426.0
2018-04-02 11:25:00,132.55,132.9,132.45,132.86,8318.0,114.501,114.8033,114.4146,114.7688,8318.0
2018-04-02 11:30:00,132.88,133.02,132.42,132.51,5399.0,114.786,114.907,114.3887,114.4664,5399.0
2018-04-02 11:35:00,132.41,132.42,131.26,131.36,47043.0,114.38,114.3887,113.3866,113.473,47043.0
2018-04-02 11:40:00,131.43,131.86,131.02,131.85,16399.0,113.5335,113.9049,113.1793,113.8963,16399.0
2018-04-02 11:45:00,131.84,132.58,131.73,132.45,16372.0,113.8877,114.5269,113.7926,114.4146,16372.0
2018-04-02 11:50:00,132.5,132.56,132.07,132.29,8559.0,114.4578,114.5096,114.0863,114.2764,8559.0
2018-04-02 11:55:00,132.29,132.59,132.22,132.38,11786.0,114.2764,114.5355,114.2159,114.3541,11786.0
2018-04-02 12:00:00,132.38,132.57,132.25,132.57,25852.0,114.3541,114.5182,114.2418,114.5182,25852.0
2018-04-02 12:05:00,132.5,132.56,132.25,132.41,20748.0,114.4578,114.5096,114.2418,114.38,20748.0
2018-04-02 12:10:00,132.39,132.53,132.18,132.32,20011.0,114.3628,114.4837,114.1814,114.3023,20011.0
2018-04-02 12:15:00,132.32,132.4,131.93,132.15,9500.0,114.3023,114.3714,113.9654,114.1554,9500.0
2018-04-02 12:20:00,132.15,132.48,132.14,132.35,7679.0,114.1554,114.4405,114.1468,114.3282,7679.0
2018-04-02 12:25:00,132.29,132.54,132.28,132.47,8287.0,114.2764,114.4923,114.2677,114.4319,8287.0
2018-04-02 12:30:00,132.42,132.94,132.41,132.87,5379.0,114.3887,114.8379,114.38,114.7774,5379.0
2018-04-02 12:35:00,132.91,133.06,132.84,132.88,4770.0,114.812,114.9415,114.7515,114.786,4770.0
2018-04-02 12:40:00,132.81,133.14,132.69,133.14,3751.0,114.7256,115.0106,114.6219,115.0106,3751.0
2018-04-02 12:45:00,133.16,133.16,132.77,132.93,7739.0,115.0279,115.0279,114.691,114.8292,7739.0
2018-04-02 12:50:00,132.86,132.86,132.55,132.55,3107.0,114.7688,114.7688,114.501,114.501,3107.0
2018-04-02 12:55:00,132.62,132.62,132.4,132.52,4269.0,114.5614,114.5614,114.3714,114.4751,4269.0
2018-04-02 13:00:00,132.56,132.76,132.35,132.41,4712.0,114.5096,114.6824,114.3282,114.38,4712.0
2018-04-02 13:05:00,132.41,132.67,132.31,132.46,25443.0,114.38,114.6046,114.2937,114.4232,25443.0
2018-04-02 13:10:00,132.41,132.62,132.3,132.41,5709.0,114.38,114.5614,114.285,114.38,5709.0
2018-04-02 13:15:00,132.38,132.44,132.28,132.3,9107.0,114.3541,114.4059,114.2677,114.285,9107.0
2018-04-02 13:20:00,132.33,132.42,132.26,132.3,5628.0,114.3109,114.3887,114.2505,114.285,5628.0
2018-04-02 13:25:00,132.3,132.3,131.94,132.07,15272.0,114.285,114.285,113.974,114.0863,15272.0
2018-04-02 13:30:00,131.95,132.32,131.94,132.25,5161.0,113.9827,114.3023,113.974,114.2418,5161.0
2018-04-02 13:35:00,132.35,132.49,132.16,132.23,6212.0,114.3282,114.4491,114.1641,114.2245,6212.0
2018-04-02 13:40:00,132.18,132.18,131.65,131.75,8202.0,114.1814,114.1814,113.7235,113.8099,8202.0
2018-04-02 13:45:00,131.74,131.89,131.56,131.72,5264.0,113.8013,113.9308,113.6458,113.784,5264.0
2018-04-02 13:50:00,131.72,131.74,131.53,131.64,7340.0,113.784,113.8013,113.6199,113.7149,7340.0
2018-04-02 13:55:00,131.69,131.96,131.64,131.89,20950.0,113.7581,113.9913,113.7149,113.9308,20950.0
2018-04-02 14:00:00,131.79,131.84,131.63,131.75,20759.0,113.8445,113.8877,113.7062,113.8099,20759.0
2018-04-02 14:05:00,131.7,131.95,131.44,131.95,15850.0,113.7667,113.9827,113.5421,113.9827,15850.0
2018-04-02 14:10:00,131.83,132.11,131.71,132.11,6306.0,113.879,114.1209,113.7754,114.1209,6306.0
2018-04-02 14:15:00,132.08,132.31,132.06,132.24,15122.0,114.095,114.2937,114.0777,114.2332,15122.0
2018-04-02 14:20:00,132.22,132.55,132.15,132.15,5646.0,114.2159,114.501,114.1554,114.1554,5646.0
2018-04-02 14:25:00,132.2,132.24,131.88,131.9,11703.0,114.1986,114.2332,113.9222,113.9395,11703.0
2018-04-02 14:30:00,131.95,132.51,131.93,132.46,16389.0,113.9827,114.4664,113.9654,114.4232,16389.0
2018-04-02 14:35:00,132.3,132.44,132.02,132.14,6300.0,114.285,114.4059,114.0431,114.1468,6300.0
2018-04-02 14:40:00,132.05,132.05,131.75,131.75,13298.0,114.0691,114.0691,113.8099,113.8099,13298.0
2018-04-02 14:45:00,131.8,131.89,131.61,131.89,11251.0,113.8531,113.9308,113.689,113.9308,11251.0
2018-04-02 14:50:00,132.02,132.37,131.97,132.26,13674.0,114.0431,114.3455,113.9999,114.2505,13674.0
2018-04-02 14:55:00,132.28,132.39,131.96,132.14,7835.0,114.2677,114.3628,113.9913,114.1468,7835.0
2018-04-02 15:00:00,132.14,132.23,131.92,132.05,17513.0,114.1468,114.2245,113.9568,114.0691,17513.0
2018-04-02 15:05:00,131.99,132.01,131.81,131.89,11131.0,114.0172,114.0345,113.8617,113.9308,11131.0
2018-04-02 15:10:00,131.87,132.45,131.64,132.35,16071.0,113.9136,114.4146,113.7149,114.3282,16071.0
2018-04-02 15:15:00,132.34,132.65,132.25,132.61,14549.0,114.3196,114.5874,114.2418,114.5528,14549.0
2018-04-02 15:20:00,132.67,132.67,132.15,132.15,12753.0,114.6046,114.6046,114.1554,114.1554,12753.0
2018-04-02 15:25:00,132.13,132.16,131.92,132.07,10224.0,114.1382,114.1641,113.9568,114.0863,10224.0
2018-04-02 15:30:00,132.07,132.26,131.53,131.53,23451.0,114.0863,114.2505,113.6199,113.6199,23451.0
2018-04-02 15:35:00,131.56,131.85,131.55,131.66,39303.0,113.6458,113.8963,113.6371,113.7322,39303.0
2018-04-02 15:40:00,131.63,132.06,131.46,132.03,31959.0,113.7062,114.0777,113.5594,114.0518,31959.0
2018-04-02 15:45:00,132.03,132.58,132.03,132.46,75815.0,114.0518,114.5269,114.0518,114.4232,75815.0
2018-04-02 15:50:00,132.48,132.94,132.46,132.77,55178.0,114.4405,114.8379,114.4232,114.691,55178.0
2018-04-02 15:55:00,132.8,132.98,132.55,132.82,100593.0,114.7169,114.8724,114.501,114.7342,100593.0
2018-04-03 09:30:00,133.31,133.99,133.12,133.16,27027.0,115.1575,115.7449,114.9934,115.0279,27027.0
2018-04-03 09:35:00,133.27,133.96,133.08,133.86,38154.0,115.1229,115.719,114.9588,115.6326,38154.0
2018-04-03 09:40:00,133.93,134.04,133.34,133.34,15126.0,115.6931,115.7881,115.1834,115.1834,15126.0
2018-04-03 09:45:00,133.36,133.6,133.27,133.4,23516.0,115.2007,115.408,115.1229,115.2352,23516.0
2018-04-03 09:50:00,133.32,133.32,132.97,132.98,6503.0,115.1661,115.1661,114.8638,114.8724,6503.0
2018-04-03 09:55:00,132.88,133.36,132.85,133.36,15827.0,114.786,115.2007,114.7601,115.2007,15827.0
2018-04-03 10:00:00,133.3,133.3,133.0,133.19,12643.0,115.1488,115.1488,114.8897,115.0538,12643.0
2018-04-03 10:05:00,133.17,133.2,132.77,132.8,12082.0,115.0365,115.0625,114.691,114.7169,12082.0
2018-04-03 10:10:00,132.81,132.81,132.35,132.35,34941.0,114.7256,114.7256,114.3282,114.3282,34941.0
2018-04-03 10:15:00,132.39,132.92,132.39,132.71,38932.0,114.3628,114.8206,114.3628,114.6392,38932.0
2018-04-03 10:20:00,132.62,133.08,132.58,133.08,19820.0,114.5614,114.9588,114.5269,114.9588,19820.0
2018-04-03 10:25:00,133.09,133.09,132.82,133.02,17267.0,114.9674,114.9674,114.7342,114.907,17267.0
2018-04-03 10:30:00,132.95,132.99,132.65,132.95,12743.0,114.8465,114.8811,114.5874,114.8465,12743.0
2018-04-03 10:35:00,133.09,133.11,132.57,132.57,9222.0,114.9674,114.9847,114.5182,114.5182,9222.0
2018-04-03 10:40:00,132.62,132.9,132.58,132.86,10475.0,114.5614,114.8033,114.5269,114.7688,10475.0
2018-04-03 10:45:00,132.85,133.18,132.84,132.97,22990.0,114.7601,115.0452,114.7515,114.8638,22990.0
2018-04-03 10:50:00,132.98,133.18,132.9,133.0,14238.0,114.8724,115.0452,114.8033,114.8897,14238.0
2018-04-03 10:55:00,133.04,133.4,132.96,133.26,15810.0,114.9242,115.2352,114.8551,115.1143,15810.0
2018-04-03 11:00:00,133.26,133.37,133.09,133.09,11283.0,115.1143,115.2093,114.9674,114.9674,11283.0
2018-04-03 11:05:00,133.0,133.38,133.0,133.3,10748.0,114.8897,115.218,114.8897,115.1488,10748.0
2018-04-03 11:10:00,133.24,133.43,133.15,133.34,15561.0,115.097,115.2611,115.0193,115.1834,15561.0
2018-04-03 11:15:00,133.36,133.4,133.21,133.36,16394.0,115.2007,115.2352,115.0711,115.2007,16394.0
2018-04-03 11:20:00,133.37,133.37,133.11,133.17,8088.0,115.2093,115.2093,114.9847,115.0365,8088.0
2018-04-03 11:25:00,133.14,133.26,133.03,133.04,14303.0,115.0106,115.1143,114.9156,114.9242,14303.0
2018-04-03 11:30:00,132.98,133.02,132.59,132.68,13671.0,114.8724,114.907,114.5355,114.6133,13671.0
2018-04-03 11:35:00,132.66,132.86,132.35,132.4,16207.0,114.596,114.7688,114.3282,114.3714,16207.0
2018-04-03 11:40:00,132.35,132.72,132.3,132.71,9723.0,114.3282,114.6478,114.285,114.6392,9723.0
2018-04-03 11:45:00,132.7,132.91,132.65,132.65,8000.0,114.6305,114.812,114.5874,114.5874,8000.0
2018-04-03 11:50:00,132.6,132.65,132.45,132.63,9557.0,114.5442,114.5874,114.4146,114.5701,9557.0
2018-04-03 11:55:00,132.66,132.76,132.39,132.46,10479.0,114.596,114.6824,114.3628,114.4232,10479.0
2018-04-03 12:00:00,132.47,132.73,132.44,132.73,12823.0,114.4319,114.6565,114.4059,114.6565,12823.0
2018-04-03 12:05:00,132.72,132.77,132.4,132.41,11546.0,114.6478,114.691,114.3714,114.38,11546.0
2018-04-03 12:10:00,132.43,132.52,132.25,132.28,21850.0,114.3973,114.4751,114.2418,114.2677,21850.0
2018-04-03 12:15:00,132.29,132.44,132.16,132.26,13145.0,114.2764,114.4059,114.1641,114.2505,13145.0
2018-04-03 12:20:00,132.28,132.39,131.93,132.0,11192.0,114.2677,114.3628,113.9654,114.0259,11192.0
2018-04-03 12:25:00,131.99,132.39,131.97,132.37,15054.0,114.0172,114.3628,113.9999,114.3455,15054.0
2018-04-03 12:30:00,132.34,132.74,132.3,132.67,7501.0,114.3196,114.6651,114.285,114.6046,7501.0
2018-04-03 12:35:00,132.69,132.94,132.68,132.87,10973.0,114.6219,114.8379,114.6133,114.7774,10973.0
2018-04-03 12:40:00,132.97,133.02,132.79,132.8,7407.0,114.8638,114.907,114.7083,114.7169,7407.0
2018-04-03 12:45:00,132.78,132.91,132.55,132.64,8613.0,114.6997,114.812,114.501,114.5787,8613.0
2018-04-03 12:50:00,132.66,132.83,132.54,132.54,4682.0,114.596,114.7428,114.4923,114.4923,4682.0
2018-04-03 12:55:00,132.6,132.87,132.57,132.84,7133.0,114.5442,114.7774,114.5182,114.7515,7133.0
2018-04-03 13:00:00,132.79,132.9,132.67,132.89,6717.0,114.7083,114.8033,114.6046,114.7947,6717.0
2018-04-03 13:05:00,132.9,133.12,132.89,133.1,10870.0,114.8033,114.9934,114.7947,114.9761,10870.0
2018-04-03 13:10:00,133.12,133.18,132.86,132.92,7748.0,114.9934,115.0452,114.7688,114.8206,7748.0
2018-04-03 13:15:00,132.94,133.12,132.86,133.05,23797.0,114.8379,114.9934,114.7688,114.9329,23797.0
2018-04-03 13:20:00,133.12,133.31,133.06,133.31,7872.0,114.9934,115.1575,114.9415,115.1575,7872.0
2018-04-03 13:25:00,133.37,133.45,133.22,133.26,19784.0,115.2093,115.2784,115.0797,115.1143,19784.0
2018-04-03 13:30:00,133.29,133.37,133.16,133.17,12105.0,115.1402,115.2093,115.0279,115.0365,12105.0
2018-04-03 13:35:00,133.19,133.19,132.78,132.78,7803.0,115.0538,115.0538,114.6997,114.6997,7803.0
2018-04-03 13:40:00,132.78,133.02,132.78,132.99,6261.0,114.6997,114.907,114.6997,114.8811,6261.0
2018-04-03 13:45:00,132.99,133.07,132.71,132.71,5527.0,114.8811,114.9502,114.6392,114.6392,5527.0
2018-04-03 13:50:00,132.76,132.91,132.75,132.91,12487.0,114.6824,114.812,114.6737,114.812,12487.0
2018-04-03 13:55:00,132.91,133.29,132.91,133.17,10802.0,114.812,115.1402,114.812,115.0365,10802.0
2018-04-03 14:00:00,133.13,133.19,132.92,132.97,11535.0,115.002,115.0538,114.8206,114.8638,11535.0
2018-04-03 14:05:00,133.01,133.01,132.66,132.74,5518.0,114.8983,114.8983,114.596,114.6651,5518.0
2018-04-03 14:10:00,132.78,132.78,132.56,132.62,9093.0,114.6997,114.6997,114.5096,114.5614,9093.0
2018-04-03 14:15:00,132.59,132.59,132.42,132.49,5962.0,114.5355,114.5355,114.3887,114.4491,5962.0
2018-04-03 14:20:00,132.49,132.78,132.44,132.78,7307.0,114.4491,114.6997,114.4059,114.6997,7307.0
2018-04-03 14:25:00,132.74,132.74,132.49,132.61,9975.0,114.6651,114.6651,114.4491,114.5528,9975.0
2018-04-03 14:30:00,132.61,132.61,132.26,132.26,7955.0,114.5528,114.5528,114.2505,114.2505,7955.0
2018-04-03 14:35:00,132.26,132.44,132.24,132.44,5790.0,114.2505,114.4059,114.2332,114.4059,5790.0
2018-04-03 14:40:00,132.46,132.46,132.06,132.06,16893.0,114.4232,114.4232,114.0777,114.0777,16893.0
2018-04-03 14:45:00,132.11,132.85,132.09,132.85,13963.0,114.1209,114.7601,114.1036,114.7601,13963.0
2018-04-03 14:50:00,132.74,132.78,132.54,132.72,11460.0,114.6651,114.6997,114.4923,114.6478,11460.0
2018-04-03 14:55:00,132.74,133.12,132.74,133.12,12190.0,114.6651,114.9934,114.6651,114.9934,12190.0
2018-04-03 15:00:00,133.06,133.65,132.92,133.44,109153.0,114.9415,115.4512,114.8206,115.2698,109153.0
2018-04-03 15:05:00,133.46,133.66,133.4,133.62,54781.0,115.2871,115.4598,115.2352,115.4253,54781.0
2018-04-03 15:10:00,133.61,133.75,133.07,133.19,90033.0,115.4166,115.5376,114.9502,115.0538,90033.0
2018-04-03 15:15:00,133.25,133.43,133.11,133.36,18088.0,115.1057,115.2611,114.9847,115.2007,18088.0
2018-04-03 15:20:00,133.41,133.49,133.04,133.09,43100.0,115.2439,115.313,114.9242,114.9674,43100.0
2018-04-03 15:25:00,133.14,133.44,133.11,133.42,131334.0,115.0106,115.2698,114.9847,115.2525,131334.0
2018-04-03 15:30:00,133.42,133.45,132.75,132.75,42921.0,115.2525,115.2784,114.6737,114.6737,42921.0
2018-04-03 15:35:00,132.78,132.92,132.57,132.92,29885.0,114.6997,114.8206,114.5182,114.8206,29885.0
2018-04-03 15:40:00,132.92,133.21,132.87,133.13,31554.0,114.8206,115.0711,114.7774,115.002,31554.0
2018-04-03 15:45:00,133.05,133.27,132.86,132.98,47667.0,114.9329,115.1229,114.7688,114.8724,47667.0
2018-04-03 15:50:00,133.0,133.2,132.95,133.16,88148.0,114.8897,115.0625,114.8465,115.0279,88148.0
2018-04-03 15:55:00,133.13,133.43,133.12,133.38,134130.0,115.002,115.2611,114.9934,115.218,134130.0
2018-04-04 09:30:00,131.44,131.78,131.02,131.56,26492.0,113.5421,113.8358,113.1793,113.6458,26492.0
2018-04-04 09:35:00,131.52,131.97,131.03,131.03,24803.0,113.6112,113.9999,113.1879,113.1879,24803.0
2018-04-04 09:40:00,131.17,131.88,131.12,131.79,11617.0,113.3089,113.9222,113.2657,113.8445,11617.0
2018-04-04 09:45:00,131.68,131.73,131.1,131.1,19713.0,113.7494,113.7926,113.2484,113.2484,19713.0
2018-04-04 09:50:00,131.18,131.94,130.89,131.94,15241.0,113.3175,113.974,113.067,113.974,15241.0
2018-04-04 09:55:00,132.05,132.09,131.6,131.78,21854.0,114.0691,114.1036,113.6803,113.8358,21854.0
2018-04-04 10:00:00,131.75,131.75,131.31,131.55,22820.0,113.8099,113.8099,113.4298,113.6371,22820.0
2018-04-04 10:05:00,131.68,132.01,131.46,131.8,31957.0,113.7494,114.0345,113.5594,113.8531,31957.0
2018-04-04 10:10:00,131.72,132.02,131.7,131.89,18549.0,113.784,114.0431,113.7667,113.9308,18549.0
2018-04-04 10:15:00,131.9,131.9,131.36,131.73,36762.0,113.9395,113.9395,113.473,113.7926,36762.0
2018-04-04 10:20:00,131.73,131.73,131.29,131.3,10391.0,113.7926,113.7926,113.4125,113.4212,10391.0
2018-04-04 10:25:00,131.33,131.47,131.19,131.19,17391.0,113.4471,113.568,113.3262,113.3262,17391.0
2018-04-04 10:30:00,131.23,131.33,130.93,131.04,13187.0,113.3607,113.4471,113.1016,113.1966,13187.0
2018-04-04 10:35:00,131.08,131.47,131.08,131.44,8294.0,113.2311,113.568,113.2311,113.5421,8294.0
2018-04-04 10:40:00,131.5,131.63,131.41,131.54,11612.0,113.5939,113.7062,113.5162,113.6285,11612.0
2018-04-04 10:45:00,131.58,131.98,131.54,131.97,28517.0,113.6631,114.0086,113.6285,113.9999,28517.0
2018-04-04 10:50:00,131.95,131.96,131.75,131.77,45918.0,113.9827,113.9913,113.8099,113.8272,45918.0
2018-04-04 10:55:00,131.76,131.87,131.51,131.87,14896.0,113.8185,113.9136,113.6026,113.9136,14896.0
2018-04-04 11:00:00,131.85,131.89,131.45,131.5,23038.0,113.8963,113.9308,113.5508,113.5939,23038.0
2018-04-04 11:05:00,131.49,131.5,131.14,131.25,19519.0,113.5853,113.5939,113.283,113.378,19519.0
2018-04-04 11:10:00,131.25,131.33,130.97,130.97,10864.0,113.378,113.4471,113.1361,113.1361,10864.0
2018-04-04 11:15:00,131.01,131.41,131.01,131.3,18680.0,113.1707,113.5162,113.1707,113.4212,18680.0
2018-04-04 11:20:00,131.3,131.62,131.3,131.62,14445.0,113.4212,113.6976,113.4212,113.6976,14445.0
2018-04-04 11:25:00,131.62,131.62,131.33,131.53,12610.0,113.6976,113.6976,113.4471,113.6199,12610.0
2018-04-04 11:30:00,131.49,131.77,131.35,131.53,34068.0,113.5853,113.8272,113.4644,113.6199,34068.0
2018-04-04 11:35:00,131.55,131.76,131.48,131.64,15747.0,113.6371,113.8185,113.5767,113.7149,15747.0
2018-04-04 11:40:00,131.55,131.6,131.4,131.6,10597.0,113.6371,113.6803,113.5076,113.6803,10597.0
2018-04-04 11:45:00,131.61,131.71,131.51,131.6,16769.0,113.689,113.7754,113.6026,113.6803,16769.0
2018-04-04 11:50:00,131.54,131.54,131.34,131.36,25032.0,113.6285,113.6285,113.4557,113.473,25032.0
2018-04-04 11:55:00,131.35,131.54,131.31,131.54,8919.0,113.4644,113.6285,113.4298,113.6285,8919.0
2018-04-04 12:00:00,131.54,131.67,131.38,131.67,13861.0,113.6285,113.7408,113.4903,113.7408,13861.0
2018-04-04 12:05:00,131.65,131.7,131.59,131.64,14222.0,113.7235,113.7667,113.6717,113.7149,14222.0
2018-04-04 12:10:00,131.69,131.93,131.67,131.74,10512.0,113.7581,113.9654,113.7408,113.8013,10512.0
2018-04-04 12:15:00,131.72,131.72,131.51,131.56,11302.0,113.784,113.784,113.6026,113.6458,11302.0
2018-04-04 12:20:00,131.6,131.63,131.38,131.52,14950.0,113.6803,113.7062,113.4903,113.6112,14950.0
2018-04-04 12:25:00,131.58,131.66,131.46,131.5,8549.0,113.6631,113.7322,113.5594,113.5939,8549.0
2018-04-04 12:30:00,131.55,131.69,131.46,131.64,17652.0,113.6371,113.7581,113.5594,113.7149,17652.0
2018-04-04 12:35:00,131.68,131.82,131.48,131.51,13836.0,113.7494,113.8704,113.5767,113.6026,13836.0
2018-04-04 12:40:00,131.52,131.74,131.45,131.73,22079.0,113.6112,113.8013,113.5508,113.7926,22079.0
2018-04-04 12:45:00,131.67,131.73,131.47,131.58,12391.0,113.7408,113.7926,113.568,113.6631,12391.0
2018-04-04 12:50:00,131.57,131.61,131.46,131.49,6733.0,113.6544,113.689,113.5594,113.5853,6733.0
2018-04-04 12:55:00,131.57,131.76,131.52,131.64,8119.0,113.6544,113.8185,113.6112,113.7149,8119.0
2018-04-04 13:00:00,131.75,131.75,131.5,131.54,10051.0,113.8099,113.8099,113.5939,113.6285,10051.0
2018-04-04 13:05:00,131.51,131.69,131.45,131.52,11887.0,113.6026,113.7581,113.5508,113.6112,11887.0
2018-04-04 13:10:00,131.53,131.56,131.38,131.56,11628.0,113.6199,113.6458,113.4903,113.6458,11628.0
2018-04-04 13:15:00,131.5,131.51,131.34,131.36,8772.0,113.5939,113.6026,113.4557,113.473,8772.0
2018-04-04 13:20:00,131.37,131.52,131.25,131.35,19389.0,113.4816,113.6112,113.378,113.4644,19389.0
2018-04-04 13:25:00,131.3,131.37,131.09,131.37,10967.0,113.4212,113.4816,113.2398,113.4816,10967.0
2018-04-04 13:30:00,131.4,131.48,131.31,131.44,9222.0,113.5076,113.5767,113.4298,113.5421,9222.0
2018-04-04 13:35:00,131.47,131.68,131.44,131.65,15662.0,113.568,113.7494,113.5421,113.7235,15662.0
2018-04-04 13:40:00,131.66,131.74,131.48,131.5,23123.0,113.7322,113.8013,113.5767,113.5939,23123.0
2018-04-04 13:45:00,131.52,131.52,131.29,131.31,10205.0,113.6112,113.6112,113.4125,113.4298,10205.0
2018-04-04 13:50:00,131.34,131.43,131.27,131.28,6628.0,113.4557,113.5335,113.3953,113.4039,6628.0
2018-04-04 13:55:00,131.36,131.46,131.32,131.45,9602.0,113.473,113.5594,113.4385,113.5508,9602.0
2018-04-04 14:00:00,131.49,131.66,131.38,131.66,10564.0,113.5853,113.7322,113.4903,113.7322,10564.0
2018-04-04 14:05:00,131.68,131.79,131.56,131.61,17439.0,113.7494,113.8445,113.6458,113.689,17439.0
2018-04-04 14:10:00,131.61,131.69,131.55,131.66,12631.0,113.689,113.7581,113.6371,113.7322,12631.0
2018-04-04 14:15:00,131.68,131.87,131.6,131.66,26081.0,113.7494,113.9136,113.6803,113.7322,26081.0
2018-04-04 14:20:00,131.69,131.8,131.69,131.75,35878.0,113.7581,113.8531,113.7581,113.8099,35878.0
2018-04-04 14:25:00,131.75,132.24,131.69,132.19,25883.0,113.8099,114.2332,113.7581,114.19,25883.0
2018-04-04 14:30:00,132.19,132.26,131.87,131.9,44881.0,114.19,114.2505,113.9136,113.9395,44881.0
2018-04-04 14:35:00,131.86,131.88,131.58,131.58,13822.0,113.9049,113.9222,113.6631,113.6631,13822.0
2018-04-04 14:40:00,131.6,131.9,131.53,131.8,33389.0,113.6803,113.9395,113.6199,113.8531,33389.0
2018-04-04 14:45:00,131.83,131.88,131.71,131.81,21936.0,113.879,113.9222,113.7754,113.8617,21936.0
2018-04-04 14:50:00,131.85,131.88,131.75,131.77,24784.0,113.8963,113.9222,113.8099,113.8272,24784.0
2018-04-04 14:55:00,131.77,131.97,131.74,131.93,18919.0,113.8272,113.9999,113.8013,113.9654,18919.0
2018-04-04 15:00:00,131.93,132.07,131.88,131.95,32669.0,113.9654,114.0863,113.9222,113.9827,32669.0
2018-04-04 15:05:00,131.97,132.1,131.95,132.0,21926.0,113.9999,114.1122,113.9827,114.0259,21926.0
2018-04-04 15:10:00,132.07,132.15,131.97,132.12,26999.0,114.0863,114.1554,113.9999,114.1295,26999.0
2018-04-04 15:15:00,132.09,132.16,131.97,131.98,20126.0,114.1036,114.1641,113.9999,114.0086,20126.0
2018-04-04 15:20:00,132.0,132.14,132.0,132.05,40749.0,114.0259,114.1468,114.0259,114.0691,40749.0
2018-04-04 15:25:00,132.11,132.2,132.04,132.2,31937.0,114.1209,114.1986,114.0604,114.1986,31937.0
2018-04-04 15:30:00,132.18,132.24,131.83,131.83,39124.0,114.1814,114.2332,113.879,113.879,39124.0
2018-04-04 15:35:00,131.83,131.99,131.78,131.95,36708.0,113.879,114.0172,113.8358,113.9827,36708.0
2018-04-04 15:40:00,131.95,132.03,131.92,131.99,85496.0,113.9827,114.0518,113.9568,114.0172,85496.0
2018-04-04 15:45:00,131.99,132.07,131.86,132.0,94333.0,114.0172,114.0863,113.9049,114.0259,94333.0
2018-04-04 15:50:00,132.03,132.32,132.01,132.1,109808.0,114.0518,114.3023,114.0345,114.1122,109808.0
2018-04-04 15:55:00,132.11,132.12,131.81,131.95,289876.0,114.1209,114.1295,113.8617,113.9827,289876.0
2018-04-05 09:30:00,132.67,133.12,132.23,132.94,17939.0,114.6046,114.9934,114.2245,114.8379,17939.0
2018-04-05 09:35:00,132.82,132.93,132.34,132.41,15820.0,114.7342,114.8292,114.3196,114.38,15820.0
2018-04-05 09:40:00,132.41,132.63,132.41,132.63,22932.0,114.38,114.5701,114.38,114.5701,22932.0
2018-04-05 09:45:00,132.59,132.69,132.4,132.52,14101.0,114.5355,114.6219,114.3714,114.4751,14101.0
2018-04-05 09:50:00,132.51,132.54,132.0,132.06,29673.0,114.4664,114.4923,114.0259,114.0777,29673.0
2018-04-05 09:55:00,132.03,132.43,132.03,132.43,22736.0,114.0518,114.3973,114.0518,114.3973,22736.0
2018-04-05 10:00:00,132.4,132.45,132.17,132.24,24094.0,114.3714,114.4146,114.1727,114.2332,24094.0
2018-04-05 10:05:00,132.34,132.35,132.0,132.23,23194.0,114.3196,114.3282,114.0259,114.2245,23194.0
2018-04-05 10:10:00,132.23,132.32,132.16,132.23,13848.0,114.2245,114.3023,114.1641,114.2245,13848.0
2018-04-05 10:15:00,132.25,132.31,132.0,132.05,17211.0,114.2418,114.2937,114.0259,114.0691,17211.0
2018-04-05 10:20:00,132.05,132.1,131.87,131.92,16511.0,114.0691,114.1122,113.9136,113.9568,16511.0
2018-04-05 10:25:00,131.92,132.11,131.79,132.09,12230.0,113.9568,114.1209,113.8445,114.1036,12230.0
2018-04-05 10:30:00,132.07,132.82,131.98,132.74,99290.0,114.0863,114.7342,114.0086,114.6651,99290.0
2018-04-05 10:35:00,132.74,132.85,132.69,132.79,15784.0,114.6651,114.7601,114.6219,114.7083,15784.0
2018-04-05 10:40:00,132.78,132.83,132.67,132.8,14477.0,114.6997,114.7428,114.6046,114.7169,14477.0
2018-04-05 10:45:00,132.83,132.85,132.57,132.64,20228.0,114.7428,114.7601,114.5182,114.5787,20228.0
2018-04-05 10:50:00,132.61,132.81,132.6,132.72,18940.0,114.5528,114.7256,114.5442,114.6478,18940.0
2018-04-05 10:55:00,132.74,132.76,132.59,132.59,18109.0,114.6651,114.6824,114.5355,114.5355,18109.0
2018-04-05 11:00:00,132.59,132.9,132.5,132.89,59381.0,114.5355,114.8033,114.4578,114.7947,59381.0
2018-04-05 11:05:00,132.92,133.3,132.86,133.3,18740.0,114.8206,115.1488,114.7688,115.1488,18740.0
2018-04-05 11:10:00,133.33,133.68,133.32,133.6,12965.0,115.1748,115.4771,115.1661,115.408,12965.0
2018-04-05 11:15:00,133.64,133.66,133.4,133.58,16654.0,115.4425,115.4598,115.2352,115.3907,16654.0
2018-04-05 11:20:00,133.56,133.69,133.34,133.35,22572.0,115.3734,115.4857,115.1834,115.192,22572.0
2018-04-05 11:25:00,133.35,133.58,133.31,133.5,15531.0,115.192,115.3907,115.1575,115.3216,15531.0
2018-04-05 11:30:00,133.5,133.51,133.34,133.34,12256.0,115.3216,115.3303,115.1834,115.1834,12256.0
2018-04-05 11:35:00,133.31,133.35,133.04,133.19,12312.0,115.1575,115.192,114.9242,115.0538,12312.0
2018-04-05 11:40:00,133.26,133.29,133.19,133.24,12843.0,115.1143,115.1402,115.0538,115.097,12843.0
2018-04-05 11:45:00,133.23,133.37,133.13,133.35,11493.0,115.0884,115.2093,115.002,115.192,11493.0
2018-04-05 11:50:00,133.36,133.46,133.3,133.46,10567.0,115.2007,115.2871,115.1488,115.2871,10567.0
2018-04-05 11:55:00,133.46,133.52,133.35,133.48,12541.0,115.2871,115.3389,115.192,115.3043,12541.0
2018-04-05 12:00:00,133.48,133.59,133.42,133.59,7361.0,115.3043,115.3994,115.2525,115.3994,7361.0
2018-04-05 12:05:00,133.55,133.7,133.5,133.61,19365.0,115.3648,115.4944,115.3216,115.4166,19365.0
2018-04-05 12:10:00,133.62,133.64,133.38,133.49,12060.0,115.4253,115.4425,115.218,115.313,12060.0
2018-04-05 12:15:00,133.44,133.44,133.2,133.3,16688.0,115.2698,115.2698,115.0625,115.1488,16688.0
2018-04-05 12:20:00,133.28,133.35,133.23,133.3,14764.0,115.1316,115.192,115.0884,115.1488,14764.0
2018-04-05 12:25:00,133.24,133.42,133.24,133.39,16907.0,115.097,115.2525,115.097,115.2266,16907.0
2018-04-05 12:30:00,133.39,133.43,133.11,133.3,13317.0,115.2266,115.2611,114.9847,115.1488,13317.0
2018-04-05 12:35:00,133.3,133.3,133.06,133.16,14621.0,115.1488,115.1488,114.9415,115.0279,14621.0
2018-04-05 12:40:00,133.17,133.25,133.07,133.08,7778.0,115.0365,115.1057,114.9502,114.9588,7778.0
2018-04-05 12:45:00,133.08,133.22,133.03,133.2,10307.0,114.9588,115.0797,114.9156,115.0625,10307.0
2018-04-05 12:50:00,133.2,133.24,133.08,133.19,13508.0,115.0625,115.097,114.9588,115.0538,13508.0
2018-04-05 12:55:00,133.22,133.26,133.11,133.17,45481.0,115.0797,115.1143,114.9847,115.0365,45481.0
2018-04-05 13:00:00,133.16,133.46,133.16,133.43,42583.0,115.0279,115.2871,115.0279,115.2611,42583.0
2018-04-05 13:05:00,133.39,133.47,133.35,133.47,63912.0,115.2266,115.2957,115.192,115.2957,63912.0
2018-04-05 13:10:00,133.43,133.45,133.24,133.33,17046.0,115.2611,115.2784,115.097,115.1748,17046.0
2018-04-05 13:15:00,133.33,133.33,133.0,133.05,18347.0,115.1748,115.1748,114.8897,114.9329,18347.0
2018-04-05 13:20:00,133.06,133.19,132.89,132.93,13598.0,114.9415,115.0538,114.7947,114.8292,13598.0
2018-04-05 13:25:00,132.96,133.0,132.86,133.0,9434.0,114.8551,114.8897,114.7688,114.8897,9434.0
2018-04-05 13:30:00,132.95,133.08,132.92,133.02,26074.0,114.8465,114.9588,114.8206,114.907,26074.0
2018-04-05 13:35:00,133.04,133.06,132.82,132.82,22929.0,114.9242,114.9415,114.7342,114.7342,22929.0
2018-04-05 13:40:00,132.8,132.8,132.52,132.68,21132.0,114.7169,114.7169,114.4751,114.6133,21132.0
2018-04-05 13:45:00,132.66,132.87,132.63,132.83,23751.0,114.596,114.7774,114.5701,114.7428,23751.0
2018-04-05 13:50:00,132.79,133.06,132.79,133.0,15901.0,114.7083,114.9415,114.7083,114.8897,15901.0
2018-04-05 13:55:00,132.98,133.0,132.83,132.88,15389.0,114.8724,114.8897,114.7428,114.786,15389.0
2018-04-05 14:00:00,132.91,132.91,132.7,132.74,36849.0,114.812,114.812,114.6305,114.6651,36849.0
2018-04-05 14:05:00,132.73,132.74,132.51,132.55,19957.0,114.6565,114.6651,114.4664,114.501,19957.0
2018-04-05 14:10:00,132.57,132.81,132.57,132.8,23213.0,114.5182,114.7256,114.5182,114.7169,23213.0
2018-04-05 14:15:00,132.82,133.05,132.8,132.99,45043.0,114.7342,114.9329,114.7169,114.8811,45043.0
2018-04-05 14:20:00,132.98,132.98,132.82,132.88,20150.0,114.8724,114.8724,114.7342,114.786,20150.0
2018-04-05 14:25:00,132.87,133.04,132.8,132.92,15273.0,114.7774,114.9242,114.7169,114.8206,15273.0
2018-04-05 14:30:00,132.92,133.21,132.92,133.19,15068.0,114.8206,115.0711,114.8206,115.0538,15068.0
2018-04-05 14:35:00,133.22,133.27,133.01,133.03,22610.0,115.0797,115.1229,114.8983,114.9156,22610.0
2018-04-05 14:40:00,133.02,133.25,133.01,133.25,27315.0,114.907,115.1057,114.8983,115.1057,27315.0
2018-04-05 14:45:00,133.24,133.48,133.2,133.43,15742.0,115.097,115.3043,115.0625,115.2611,15742.0
2018-04-05 14:50:00,133.41,133.54,133.4,133.54,30732.0,115.2439,115.3562,115.2352,115.3562,30732.0
2018-04-05 14:55:00,133.56,133.81,133.56,133.81,55900.0,115.3734,115.5894,115.3734,115.5894,55900.0
2018-04-05 15:00:00,133.82,133.84,133.59,133.67,22885.0,115.598,115.6153,115.3994,115.4685,22885.0
2018-04-05 15:05:00,133.67,133.97,133.64,133.96,18052.0,115.4685,115.7276,115.4425,115.719,18052.0
2018-04-05 15:10:00,133.96,133.99,133.82,133.88,20166.0,115.719,115.7449,115.598,115.6499,20166.0
2018-04-05 15:15:00,133.87,133.95,133.8,133.8,30819.0,115.6412,115.7103,115.5808,115.5808,30819.0
2018-04-05 15:20:00,133.8,134.16,133.79,133.99,39985.0,115.5808,115.8917,115.5721,115.7449,39985.0
2018-04-05 15:25:00,133.96,133.98,133.84,133.92,20906.0,115.719,115.7363,115.6153,115.6844,20906.0
2018-04-05 15:30:00,133.9,133.93,133.37,133.39,68453.0,115.6671,115.6931,115.2093,115.2266,68453.0
2018-04-05 15:35:00,133.4,133.47,133.16,133.32,32714.0,115.2352,115.2957,115.0279,115.1661,32714.0
2018-04-05 15:40:00,133.32,133.75,133.32,133.62,35944.0,115.1661,115.5376,115.1661,115.4253,35944.0
2018-04-05 15:45:00,133.61,133.68,133.51,133.63,53210.0,115.4166,115.4771,115.3303,115.4339,53210.0
2018-04-05 15:50:00,133.64,133.89,133.5,133.83,70350.0,115.4425,115.6585,115.3216,115.6067,70350.0
2018-04-05 15:55:00,133.84,133.84,133.59,133.7,141101.0,115.6153,115.6153,115.3994,115.4944,141101.0
2018-04-06 09:30:00,132.62,133.58,132.36,132.56,17202.0,114.5614,115.3907,114.3368,114.5096,17202.0
2018-04-06 09:35:00,132.47,133.18,132.38,133.18,4762.0,114.4319,115.0452,114.3541,115.0452,4762.0
2018-04-06 09:40:00,133.14,133.17,132.44,132.56,10551.0,115.0106,115.0365,114.4059,114.5096,10551.0
2018-04-06 09:45:00,132.6,132.64,132.39,132.5,14890.0,114.5442,114.5787,114.3628,114.4578,14890.0
2018-04-06 09:50:00,132.49,132.98,132.48,132.78,20825.0,114.4491,114.8724,114.4405,114.6997,20825.0
2018-04-06 09:55:00,132.69,132.92,132.62,132.74,9200.0,114.6219,114.8206,114.5614,114.6651,9200.0
2018-04-06 10:00:00,132.75,133.0,132.54,132.66,10652.0,114.6737,114.8897,114.4923,114.596,10652.0
2018-04-06 10:05:00,132.64,132.68,132.42,132.42,10807.0,114.5787,114.6133,114.3887,114.3887,10807.0
2018-04-06 10:10:00,132.46,132.63,132.42,132.62,8540.0,114.4232,114.5701,114.3887,114.5614,8540.0
2018-04-06 10:15:00,132.65,132.76,132.44,132.73,12042.0,114.5874,114.6824,114.4059,114.6565,12042.0
2018-04-06 10:20:00,132.73,132.82,132.55,132.6,15188.0,114.6565,114.7342,114.501,114.5442,15188.0
2018-04-06 10:25:00,132.59,132.69,132.53,132.58,9190.0,114.5355,114.6219,114.4837,114.5269,9190.0
2018-04-06 10:30:00,132.57,132.71,132.56,132.64,8147.0,114.5182,114.6392,114.5096,114.5787,8147.0
2018-04-06 10:35:00,132.64,132.64,132.39,132.47,13420.0,114.5787,114.5787,114.3628,114.4319,13420.0
2018-04-06 10:40:00,132.46,132.49,132.09,132.18,16496.0,114.4232,114.4491,114.1036,114.1814,16496.0
2018-04-06 10:45:00,132.16,132.16,131.66,131.71,21215.0,114.1641,114.1641,113.7322,113.7754,21215.0
2018-04-06 10:50:00,131.72,131.73,131.17,131.24,22770.0,113.784,113.7926,113.3089,113.3694,22770.0
2018-04-06 10:55:00,131.33,131.46,131.18,131.27,22316.0,113.4471,113.5594,113.3175,113.3953,22316.0
2018-04-06 11:00:00,131.24,131.25,130.85,130.97,29955.0,113.3694,113.378,113.0325,113.1361,29955.0
2018-04-06 11:05:00,130.96,130.97,130.73,130.88,16815.0,113.1275,113.1361,112.9288,113.0584,16815.0
2018-04-06 11:10:00,130.84,130.91,130.38,130.39,18775.0,113.0238,113.0843,112.6265,112.6351,18775.0
2018-04-06 11:15:00,130.38,130.64,130.3,130.45,19521.0,112.6265,112.8511,112.5573,112.6869,19521.0
2018-04-06 11:20:00,130.4,130.6,130.15,130.27,19629.0,112.6437,112.8165,112.4278,112.5314,19629.0
2018-04-06 11:25:00,130.32,130.48,130.2,130.44,25316.0,112.5746,112.7128,112.471,112.6783,25316.0
2018-04-06 11:30:00,130.49,131.05,130.46,130.94,47653.0,112.7215,113.2052,112.6956,113.1102,47653.0
2018-04-06 11:35:00,130.98,131.01,130.75,130.88,13045.0,113.1448,113.1707,112.9461,113.0584,13045.0
2018-04-06 11:40:00,130.92,130.95,130.65,130.7,12621.0,113.0929,113.1188,112.8597,112.9029,12621.0
2018-04-06 11:45:00,130.61,130.87,130.56,130.56,14502.0,112.8251,113.0497,112.7819,112.7819,14502.0
2018-04-06 11:50:00,130.63,130.75,130.53,130.67,8749.0,112.8424,112.9461,112.756,112.877,8749.0
2018-04-06 11:55:00,130.69,130.81,130.64,130.64,11127.0,112.8942,112.9979,112.8511,112.8511,11127.0
2018-04-06 12:00:00,130.61,130.61,130.37,130.43,11666.0,112.8251,112.8251,112.6178,112.6696,11666.0
2018-04-06 12:05:00,130.5,130.67,130.45,130.45,5727.0,112.7301,112.877,112.6869,112.6869,5727.0
2018-04-06 12:10:00,130.54,130.54,130.25,130.26,9720.0,112.7647,112.7647,112.5142,112.5228,9720.0
2018-04-06 12:15:00,130.28,130.38,130.19,130.19,6600.0,112.5401,112.6265,112.4623,112.4623,6600.0
2018-04-06 12:20:00,130.05,130.09,129.9,130.0,15850.0,112.3414,112.3759,112.2118,112.2982,15850.0
2018-04-06 12:25:00,130.02,130.06,129.6,129.6,13602.0,112.3155,112.35,111.9527,111.9527,13602.0
2018-04-06 12:30:00,129.67,129.97,129.6,129.97,22020.0,112.0131,112.2723,111.9527,112.2723,22020.0
2018-04-06 12:35:00,130.01,130.51,130.01,130.4,20361.0,112.3068,112.7388,112.3068,112.6437,20361.0
2018-04-06 12:40:00,130.39,130.84,130.39,130.67,19221.0,112.6351,113.0238,112.6351,112.877,19221.0
2018-04-06 12:45:00,130.65,130.84,130.61,130.7,21221.0,112.8597,113.0238,112.8251,112.9029,21221.0
2018-04-06 12:50:00,130.66,130.86,130.57,130.85,15781.0,112.8683,113.0411,112.7906,113.0325,15781.0
2018-04-06 12:55:00,130.83,130.92,130.69,130.86,16437.0,113.0152,113.0929,112.8942,113.0411,16437.0
2018-04-06 13:00:00,130.86,130.86,130.66,130.7,26271.0,113.0411,113.0411,112.8683,112.9029,26271.0
2018-04-06 13:05:00,130.68,130.8,130.63,130.71,24024.0,112.8856,112.9893,112.8424,112.9115,24024.0
2018-04-06 13:10:00,130.63,130.68,130.5,130.67,13028.0,112.8424,112.8856,112.7301,112.877,13028.0
2018-04-06 13:15:00,130.71,130.76,130.51,130.65,11366.0,112.9115,112.9547,112.7388,112.8597,11366.0
2018-04-06 13:20:00,130.66,130.71,130.53,130.59,9459.0,112.8683,112.9115,112.756,112.8079,9459.0
2018-04-06 13:25:00,130.59,130.88,130.59,130.65,12280.0,112.8079,113.0584,112.8079,112.8597,12280.0
2018-04-06 13:30:00,130.67,130.79,130.44,130.44,13478.0,112.877,112.9806,112.6783,112.6783,13478.0
2018-04-06 13:35:00,130.44,130.56,130.13,130.18,12054.0,112.6783,112.7819,112.4105,112.4537,12054.0
2018-04-06 13:40:00,130.2,130.27,129.99,130.05,13157.0,112.471,112.5314,112.2896,112.3414,13157.0
2018-04-06 13:45:00,130.06,130.18,129.82,129.86,12409.0,112.35,112.4537,112.1427,112.1773,12409.0
2018-04-06 13:50:00,129.9,129.92,129.5,129.69,34487.0,112.2118,112.2291,111.8663,112.0304,34487.0
2018-04-06 13:55:00,129.66,129.83,129.5,129.5,14495.0,112.0045,112.1513,111.8663,111.8663,14495.0
2018-04-06 14:00:00,129.45,129.67,129.19,129.19,18263.0,111.8231,112.0131,111.5985,111.5985,18263.0
2018-04-06 14:05:00,129.29,129.41,129.12,129.25,19937.0,111.6849,111.7885,111.538,111.6503,19937.0
2018-04-06 14:10:00,129.3,129.56,129.26,129.45,11729.0,111.6935,111.9181,111.659,111.8231,11729.0
2018-04-06 14:15:00,129.46,129.5,129.29,129.34,13716.0,111.8317,111.8663,111.6849,111.7281,13716.0
2018-04-06 14:20:00,129.33,129.68,129.3,129.47,16070.0,111.7194,112.0218,111.6935,111.8404,16070.0
2018-04-06 14:25:00,129.39,129.42,129.1,129.13,10100.0,111.7713,111.7972,111.5208,111.5467,10100.0
2018-04-06 14:30:00,129.13,129.41,128.94,129.13,21248.0,111.5467,111.7885,111.3825,111.5467,21248.0
2018-04-06 14:35:00,129.14,129.17,128.69,128.8,15525.0,111.5553,111.5812,111.1666,111.2616,15525.0
2018-04-06 14:40:00,128.77,129.14,128.67,128.86,18466.0,111.2357,111.5553,111.1493,111.3134,18466.0
2018-04-06 14:45:00,128.93,128.93,128.32,128.4,18662.0,111.3739,111.3739,110.847,110.9161,18662.0
2018-04-06 14:50:00,128.4,128.4,127.9,128.31,24658.0,110.9161,110.9161,110.4842,110.8383,24658.0
2018-04-06 14:55:00,128.33,128.34,127.79,128.06,17545.0,110.8556,110.8642,110.3891,110.6224,17545.0
2018-04-06 15:00:00,128.07,128.37,128.07,128.15,23226.0,110.631,110.8902,110.631,110.7001,23226.0
2018-04-06 15:05:00,128.15,128.15,127.83,128.14,23129.0,110.7001,110.7001,110.4237,110.6915,23129.0
2018-04-06 15:10:00,128.09,128.85,128.03,128.85,18525.0,110.6483,111.3048,110.5964,111.3048,18525.0
2018-04-06 15:15:00,128.83,128.87,128.52,128.52,18419.0,111.2875,111.3221,111.0197,111.0197,18419.0
2018-04-06 15:20:00,128.59,128.8,128.46,128.75,15475.0,111.0802,111.2616,110.9679,111.2184,15475.0
2018-04-06 15:25:00,128.77,128.77,128.44,128.63,29727.0,111.2357,111.2357,110.9506,111.1147,29727.0
2018-04-06 15:30:00,128.62,129.07,128.47,129.02,37525.0,111.1061,111.4948,110.9765,111.4516,37525.0
2018-04-06 15:35:00,129.07,129.22,128.81,129.12,61871.0,111.4948,111.6244,111.2702,111.538,61871.0
2018-04-06 15:40:00,129.15,129.36,129.04,129.06,72591.0,111.5639,111.7453,111.4689,111.4862,72591.0
2018-04-06 15:45:00,129.03,129.25,129.03,129.19,69318.0,111.4603,111.6503,111.4603,111.5985,69318.0
2018-04-06 15:50:00,129.19,129.81,129.19,129.61,69999.0,111.5985,112.1341,111.5985,111.9613,69999.0
2018-04-06 15:55:00,129.59,129.65,129.35,129.35,116811.0,111.944,111.9959,111.7367,111.7367,116811.0
2018-04-09 09:30:00,130.16,131.09,130.16,130.56,33596.0,112.4364,113.2398,112.4364,112.7819,33596.0
2018-04-09 09:35:00,130.6,130.62,129.88,130.22,12101.0,112.8165,112.8338,112.1945,112.4882,12101.0
2018-04-09 09:40:00,130.15,130.31,129.85,129.98,13873.0,112.4278,112.566,112.1686,112.2809,13873.0
2018-04-09 09:45:00,129.94,130.08,129.52,129.72,21813.0,112.2464,112.3673,111.8836,112.0563,21813.0
2018-04-09 09:50:00,129.72,130.07,129.71,130.04,14911.0,112.0563,112.3587,112.0477,112.3328,14911.0
2018-04-09 09:55:00,130.04,130.31,129.91,130.31,20481.0,112.3328,112.566,112.2205,112.566,20481.0
2018-04-09 10:00:00,130.31,130.41,130.06,130.12,29582.0,112.566,112.6524,112.35,112.4019,29582.0
2018-04-09 10:05:00,130.14,130.2,129.92,129.98,8333.0,112.4191,112.471,112.2291,112.2809,8333.0
2018-04-09 10:10:00,129.98,130.05,129.83,129.83,6600.0,112.2809,112.3414,112.1513,112.1513,6600.0
2018-04-09 10:15:00,129.89,130.12,129.84,130.12,16398.0,112.2032,112.4019,112.16,112.4019,16398.0
2018-04-09 10:20:00,130.08,130.15,129.96,130.0,5478.0,112.3673,112.4278,112.2636,112.2982,5478.0
2018-04-09 10:25:00,130.05,130.13,129.96,130.0,5902.0,112.3414,112.4105,112.2636,112.2982,5902.0
2018-04-09 10:30:00,130.03,130.28,130.03,130.22,11528.0,112.3241,112.5401,112.3241,112.4882,11528.0
2018-04-09 10:35:00,130.23,130.5,130.18,130.42,11286.0,112.4969,112.7301,112.4537,112.661,11286.0
2018-04-09 10:40:00,130.41,130.41,130.07,130.08,10310.0,112.6524,112.6524,112.3587,112.3673,10310.0
2018-04-09 10:45:00,130.12,130.15,129.83,129.87,5218.0,112.4019,112.4278,112.1513,112.1859,5218.0
2018-04-09 10:50:00,129.88,130.12,129.88,129.99,6045.0,112.1945,112.4019,112.1945,112.2896,6045.0
2018-04-09 10:55:00,130.05,130.13,130.04,130.06,5464.0,112.3414,112.4105,112.3328,112.35,5464.0
2018-04-09 11:00:00,130.12,130.16,129.96,130.12,5679.0,112.4019,112.4364,112.2636,112.4019,5679.0
2018-04-09 11:05:00,130.1,130.17,130.02,130.17,6709.0,112.3846,112.4451,112.3155,112.4451,6709.0
2018-04-09 11:10:00,130.15,130.24,130.11,130.18,6168.0,112.4278,112.5055,112.3932,112.4537,6168.0
2018-04-09 11:15:00,130.18,130.43,130.18,130.36,12365.0,112.4537,112.6696,112.4537,112.6092,12365.0
2018-04-09 11:20:00,130.4,130.44,130.23,130.23,7450.0,112.6437,112.6783,112.4969,112.4969,7450.0
2018-04-09 11:25:00,130.28,130.39,130.27,130.32,7635.0,112.5401,112.6351,112.5314,112.5746,7635.0
2018-04-09 11:30:00,130.31,130.51,130.28,130.35,9109.0,112.566,112.7388,112.5401,112.6005,9109.0
2018-04-09 11:35:00,130.39,130.46,130.09,130.09,6312.0,112.6351,112.6956,112.3759,112.3759,6312.0
2018-04-09 11:40:00,130.1,130.31,130.07,130.28,3257.0,112.3846,112.566,112.3587,112.5401,3257.0
2018-04-09 11:45:00,130.26,130.44,130.26,130.31,6372.0,112.5228,112.6783,112.5228,112.566,6372.0
2018-04-09 11:50:00,130.37,130.38,130.08,130.17,6920.0,112.6178,112.6265,112.3673,112.4451,6920.0
2018-04-09 11:55:00,130.17,130.28,130.0,130.28,6575.0,112.4451,112.5401,112.2982,112.5401,6575.0
2018-04-09 12:00:00,130.24,130.28,130.09,130.27,6024.0,112.5055,112.5401,112.3759,112.5314,6024.0
2018-04-09 12:05:00,130.3,130.33,130.22,130.3,5376.0,112.5573,112.5833,112.4882,112.5573,5376.0
2018-04-09 12:10:00,130.32,130.35,130.23,130.26,7958.0,112.5746,112.6005,112.4969,112.5228,7958.0
2018-04-09 12:15:00,130.22,130.28,130.03,130.09,6120.0,112.4882,112.5401,112.3241,112.3759,6120.0
2018-04-09 12:20:00,130.11,130.21,130.03,130.11,4695.0,112.3932,112.4796,112.3241,112.3932,4695.0
2018-04-09 12:25:00,130.12,130.17,130.07,130.15,2936.0,112.4019,112.4451,112.3587,112.4278,2936.0
2018-04-09 12:30:00,130.11,130.12,129.95,129.97,4337.0,112.3932,112.4019,112.255,112.2723,4337.0
2018-04-09 12:35:00,129.96,130.07,129.67,129.67,8163.0,112.2636,112.3587,112.0131,112.0131,8163.0
2018-04-09 12:40:00,129.69,130.0,129.68,129.9,5503.0,112.0304,112.2982,112.0218,112.2118,5503.0
2018-04-09 12:45:00,129.93,130.17,129.93,130.14,3923.0,112.2377,112.4451,112.2377,112.4191,3923.0
2018-04-09 12:50:00,130.19,130.29,130.16,130.27,6995.0,112.4623,112.5487,112.4364,112.5314,6995.0
2018-04-09 12:55:00,130.25,130.34,130.15,130.16,7615.0,112.5142,112.5919,112.4278,112.4364,7615.0
2018-04-09 13:00:00,130.21,130.36,130.19,130.33,36874.0,112.4796,112.6092,112.4623,112.5833,36874.0
2018-04-09 13:05:00,130.31,130.52,130.31,130.44,15567.0,112.566,112.7474,112.566,112.6783,15567.0
2018-04-09 13:10:00,130.44,130.54,130.42,130.42,7600.0,112.6783,112.7647,112.661,112.661,7600.0
2018-04-09 13:15:00,130.46,130.57,130.45,130.55,5851.0,112.6956,112.7906,112.6869,112.7733,5851.0
2018-04-09 13:20:00,130.55,130.63,130.48,130.59,10544.0,112.7733,112.8424,112.7128,112.8079,10544.0
2018-04-09 13:25:00,130.61,130.77,130.57,130.77,6756.0,112.8251,112.9634,112.7906,112.9634,6756.0
2018-04-09 13:30:00,130.75,130.81,130.7,130.77,3901.0,112.9461,112.9979,112.9029,112.9634,3901.0
2018-04-09 13:35:00,130.75,130.79,130.54,130.74,6238.0,112.9461,112.9806,112.7647,112.9374,6238.0
2018-04-09 13:40:00,130.78,130.78,130.63,130.71,6158.0,112.972,112.972,112.8424,112.9115,6158.0
2018-04-09 13:45:00,130.69,130.79,130.67,130.78,1893.0,112.8942,112.9806,112.877,112.972,1893.0
2018-04-09 13:50:00,130.82,130.97,130.82,130.95,6235.0,113.0065,113.1361,113.0065,113.1188,6235.0
2018-04-09 13:55:00,130.94,131.05,130.93,130.93,5703.0,113.1102,113.2052,113.1016,113.1016,5703.0
2018-04-09 14:00:00,130.91,130.91,130.61,130.61,13559.0,113.0843,113.0843,112.8251,112.8251,13559.0
2018-04-09 14:05:00,130.55,130.55,130.43,130.48,4473.0,112.7733,112.7733,112.6696,112.7128,4473.0
2018-04-09 14:10:00,130.47,130.59,130.38,130.56,5996.0,112.7042,112.8079,112.6265,112.7819,5996.0
2018-04-09 14:15:00,130.62,130.76,130.55,130.76,6354.0,112.8338,112.9547,112.7733,112.9547,6354.0
2018-04-09 14:20:00,130.75,130.76,130.42,130.43,3773.0,112.9461,112.9547,112.661,112.6696,3773.0
2018-04-09 14:25:00,130.44,130.49,130.35,130.43,6585.0,112.6783,112.7215,112.6005,112.6696,6585.0
2018-04-09 14:30:00,130.38,130.47,130.31,130.4,4488.0,112.6265,112.7042,112.566,112.6437,4488.0
2018-04-09 14:35:00,130.37,130.41,130.22,130.41,3451.0,112.6178,112.6524,112.4882,112.6524,3451.0
2018-04-09 14:40:00,130.43,130.43,130.13,130.21,9636.0,112.6696,112.6696,112.4105,112.4796,9636.0
2018-04-09 14:45:00,130.18,130.37,130.18,130.37,7147.0,112.4537,112.6178,112.4537,112.6178,7147.0
2018-04-09 14:50:00,130.32,130.49,130.29,130.44,7651.0,112.5746,112.7215,112.5487,112.6783,7651.0
2018-04-09 14:55:00,130.48,130.6,130.48,130.6,4900.0,112.7128,112.8165,112.7128,112.8165,4900.0
2018-04-09 15:00:00,130.6,130.64,130.44,130.61,9306.0,112.8165,112.8511,112.6783,112.8251,9306.0
2018-04-09 15:05:00,130.56,130.69,130.51,130.65,8882.0,112.7819,112.8942,112.7388,112.8597,8882.0
2018-04-09 15:10:00,130.68,130.73,130.47,130.47,9678.0,112.8856,112.9288,112.7042,112.7042,9678.0
2018-04-09 15:15:00,130.43,130.43,130.23,130.23,9380.0,112.6696,112.6696,112.4969,112.4969,9380.0
2018-04-09 15:20:00,130.26,130.26,129.95,130.22,16400.0,112.5228,112.5228,112.255,112.4882,16400.0
2018-04-09 15:25:00,130.2,130.35,130.09,130.31,12919.0,112.471,112.6005,112.3759,112.566,12919.0
2018-04-09 15:30:00,130.28,130.28,129.88,129.93,15087.0,112.5401,112.5401,112.1945,112.2377,15087.0
2018-04-09 15:35:00,129.92,129.94,129.83,129.84,15596.0,112.2291,112.2464,112.1513,112.16,15596.0
2018-04-09 15:40:00,129.84,129.84,129.52,129.77,23093.0,112.16,112.16,111.8836,112.0995,23093.0
2018-04-09 15:45:00,129.8,129.83,129.36,129.36,28525.0,112.1254,112.1513,111.7453,111.7453,28525.0
2018-04-09 15:50:00,129.32,129.48,129.29,129.37,25756.0,111.7108,111.849,111.6849,111.754,25756.0
2018-04-09 15:55:00,129.39,129.4,128.74,128.92,48273.0,111.7713,111.7799,111.2098,111.3653,48273.0
2018-04-10 09:30:00,130.4,130.96,130.01,130.38,27360.0,112.6437,113.1275,112.3068,112.6265,27360.0
2018-04-10 09:35:00,130.28,130.67,130.22,130.47,7127.0,112.5401,112.877,112.4882,112.7042,7127.0
2018-04-10 09:40:00,130.46,130.61,130.28,130.5,5200.0,112.6956,112.8251,112.5401,112.7301,5200.0
2018-04-10 09:45:00,130.41,130.89,130.41,130.66,5691.0,112.6524,113.067,112.6524,112.8683,5691.0
2018-04-10 09:50:00,130.68,130.68,130.08,130.24,5763.0,112.8856,112.8856,112.3673,112.5055,5763.0
2018-04-10 09:55:00,130.25,130.35,130.0,130.05,11990.0,112.5142,112.6005,112.2982,112.3414,11990.0
2018-04-10 10:00:00,130.07,130.29,129.91,130.29,9331.0,112.3587,112.5487,112.2205,112.5487,9331.0
2018-04-10 10:05:00,130.3,130.3,129.9,130.16,10075.0,112.5573,112.5573,112.2118,112.4364,10075.0
2018-04-10 10:10:00,130.16,130.64,130.16,130.51,13817.0,112.4364,112.8511,112.4364,112.7388,13817.0
2018-04-10 10:15:00,130.54,130.59,130.32,130.33,14630.0,112.7647,112.8079,112.5746,112.5833,14630.0
2018-04-10 10:20:00,130.38,130.75,130.35,130.7,13566.0,112.6265,112.9461,112.6005,112.9029,13566.0
2018-04-10 10:25:00,130.74,130.74,130.4,130.4,18748.0,112.9374,112.9374,112.6437,112.6437,18748.0
2018-04-10 10:30:00,130.46,130.77,130.38,130.76,13999.0,112.6956,112.9634,112.6265,112.9547,13999.0
2018-04-10 10:35:00,130.77,130.77,130.56,130.61,11216.0,112.9634,112.9634,112.7819,112.8251,11216.0
2018-04-10 10:40:00,130.58,130.74,130.56,130.64,22491.0,112.7992,112.9374,112.7819,112.8511,22491.0
2018-04-10 10:45:00,130.67,130.99,130.65,130.96,24288.0,112.877,113.1534,112.8597,113.1275,24288.0
2018-04-10 10:50:00,130.96,131.03,130.93,130.98,9064.0,113.1275,113.1879,113.1016,113.1448,9064.0
2018-04-10 10:55:00,130.94,130.97,130.83,130.92,13975.0,113.1102,113.1361,113.0152,113.0929,13975.0
2018-04-10 11:00:00,130.96,131.33,130.92,131.33,19208.0,113.1275,113.4471,113.0929,113.4471,19208.0
2018-04-10 11:05:00,131.32,131.47,131.24,131.37,21300.0,113.4385,113.568,113.3694,113.4816,21300.0
2018-04-10 11:10:00,131.33,131.47,131.16,131.47,25623.0,113.4471,113.568,113.3002,113.568,25623.0
2018-04-10 11:15:00,131.46,131.59,131.44,131.59,14361.0,113.5594,113.6717,113.5421,113.6717,14361.0
2018-04-10 11:20:00,131.56,131.56,131.17,131.54,20779.0,113.6458,113.6458,113.3089,113.6285,20779.0
2018-04-10 11:25:00,131.56,131.57,131.22,131.24,17293.0,113.6458,113.6544,113.3521,113.3694,17293.0
2018-04-10 11:30:00,131.13,131.29,131.06,131.06,9956.0,113.2743,113.4125,113.2139,113.2139,9956.0
2018-04-10 11:35:00,131.06,131.28,130.98,131.28,10846.0,113.2139,113.4039,113.1448,113.4039,10846.0
2018-04-10 11:40:00,131.42,131.5,131.08,131.08,13996.0,113.5248,113.5939,113.2311,113.2311,13996.0
2018-04-10 11:45:00,130.97,131.02,130.59,130.99,11768.0,113.1361,113.1793,112.8079,113.1534,11768.0
2018-04-10 11:50:00,130.82,131.21,130.8,131.19,7675.0,113.0065,113.3434,112.9893,113.3262,7675.0
2018-04-10 11:55:00,131.25,131.48,131.18,131.26,24217.0,113.378,113.5767,113.3175,113.3866,24217.0
2018-04-10 12:00:00,131.32,131.37,130.97,131.06,14017.0,113.4385,113.4816,113.1361,113.2139,14017.0
2018-04-10 12:05:00,131.11,131.15,130.86,131.02,10792.0,113.2571,113.2916,113.0411,113.1793,10792.0
2018-04-10 12:10:00,131.05,131.08,130.89,130.92,6293.0,113.2052,113.2311,113.067,113.0929,6293.0
2018-04-10 12:15:00,130.86,130.86,130.65,130.66,11676.0,113.0411,113.0411,112.8597,112.8683,11676.0
2018-04-10 12:20:00,130.69,130.7,130.3,130.41,16596.0,112.8942,112.9029,112.5573,112.6524,16596.0
2018-04-10 12:25:00,130.27,130.27,129.34,129.76,30412.0,112.5314,112.5314,111.7281,112.0909,30412.0
2018-04-10 12:30:00,129.74,130.17,129.68,130.02,13047.0,112.0736,112.4451,112.0218,112.3155,13047.0
2018-04-10 12:35:00,130.03,130.25,129.95,130.23,15701.0,112.3241,112.5142,112.255,112.4969,15701.0
2018-04-10 12:40:00,130.22,130.25,129.94,129.95,13980.0,112.4882,112.5142,112.2464,112.255,13980.0
2018-04-10 12:45:00,129.91,130.12,129.65,130.12,9033.0,112.2205,112.4019,111.9959,112.4019,9033.0
2018-04-10 12:50:00,130.06,130.18,129.76,129.93,10450.0,112.35,112.4537,112.0909,112.2377,10450.0
2018-04-10 12:55:00,129.94,130.09,129.76,129.82,19511.0,112.2464,112.3759,112.0909,112.1427,19511.0
2018-04-10 13:00:00,129.83,130.18,129.72,130.17,8256.0,112.1513,112.4537,112.0563,112.4451,8256.0
2018-04-10 13:05:00,130.08,130.17,129.94,130.16,6410.0,112.3673,112.4451,112.2464,112.4364,6410.0
2018-04-10 13:10:00,130.12,130.44,130.11,130.36,3990.0,112.4019,112.6783,112.3932,112.6092,3990.0
2018-04-10 13:15:00,130.34,130.43,129.99,130.05,13902.0,112.5919,112.6696,112.2896,112.3414,13902.0
2018-04-10 13:20:00,130.05,130.37,129.94,130.25,8180.0,112.3414,112.6178,112.2464,112.5142,8180.0
2018-04-10 13:25:00,130.26,130.3,129.99,130.16,9937.0,112.5228,112.5573,112.2896,112.4364,9937.0
2018-04-10 13:30:00,130.13,130.18,129.95,130.05,12204.0,112.4105,112.4537,112.255,112.3414,12204.0
2018-04-10 13:35:00,130.08,130.17,129.82,130.06,19040.0,112.3673,112.4451,112.1427,112.35,19040.0
2018-04-10 13:40:00,130.05,130.05,129.66,129.68,8447.0,112.3414,112.3414,112.0045,112.0218,8447.0
2018-04-10 13:45:00,129.65,129.67,129.33,129.63,22700.0,111.9959,112.0131,111.7194,111.9786,22700.0
2018-04-10 13:50:00,129.63,129.77,129.48,129.73,13472.0,111.9786,112.0995,111.849,112.065,13472.0
2018-04-10 13:55:00,129.72,129.93,129.72,129.88,12310.0,112.0563,112.2377,112.0563,112.1945,12310.0
2018-04-10 14:00:00,129.9,130.1,129.81,130.03,13334.0,112.2118,112.3846,112.1341,112.3241,13334.0
2018-04-10 14:05:00,130.05,130.31,130.04,130.28,14568.0,112.3414,112.566,112.3328,112.5401,14568.0
2018-04-10 14:10:00,130.35,130.49,130.17,130.2,10961.0,112.6005,112.7215,112.4451,112.471,10961.0
2018-04-10 14:15:00,130.21,130.48,130.21,130.31,11017.0,112.4796,112.7128,112.4796,112.566,11017.0
2018-04-10 14:20:00,130.32,130.37,130.21,130.21,8212.0,112.5746,112.6178,112.4796,112.4796,8212.0
2018-04-10 14:25:00,130.24,130.25,130.03,130.04,10607.0,112.5055,112.5142,112.3241,112.3328,10607.0
2018-04-10 14:30:00,130.12,130.28,130.08,130.12,6809.0,112.4019,112.5401,112.3673,112.4019,6809.0
2018-04-10 14:35:00,130.11,130.11,129.55,129.76,19631.0,112.3932,112.3932,111.9095,112.0909,19631.0
2018-04-10 14:40:00,129.76,129.92,129.45,129.81,10477.0,112.0909,112.2291,111.8231,112.1341,10477.0
2018-04-10 14:45:00,129.81,130.16,129.77,129.86,21875.0,112.1341,112.4364,112.0995,112.1773,21875.0
2018-04-10 14:50:00,129.91,130.08,129.87,129.95,11481.0,112.2205,112.3673,112.1859,112.255,11481.0
2018-04-10 14:55:00,129.98,130.34,129.98,130.32,16169.0,112.2809,112.5919,112.2809,112.5746,16169.0
2018-04-10 15:00:00,130.32,130.39,130.08,130.1,22285.0,112.5746,112.6351,112.3673,112.3846,22285.0
2018-04-10 15:05:00,130.13,130.43,130.12,130.43,18771.0,112.4105,112.6696,112.4019,112.6696,18771.0
2018-04-10 15:10:00,130.47,130.52,130.22,130.4,13387.0,112.7042,112.7474,112.4882,112.6437,13387.0
2018-04-10 15:15:00,130.34,130.4,130.08,130.35,25053.0,112.5919,112.6437,112.3673,112.6005,25053.0
2018-04-10 15:20:00,130.37,130.37,129.96,130.03,13779.0,112.6178,112.6178,112.2636,112.3241,13779.0
2018-04-10 15:25:00,129.99,130.28,129.95,130.25,21758.0,112.2896,112.5401,112.255,112.5142,21758.0
2018-04-10 15:30:00,130.21,130.21,129.88,129.88,20425.0,112.4796,112.4796,112.1945,112.1945,20425.0
2018-04-10 15:35:00,129.91,130.09,129.8,130.09,26264.0,112.2205,112.3759,112.1254,112.3759,26264.0
2018-04-10 15:40:00,130.11,130.25,130.07,130.09,40571.0,112.3932,112.5142,112.3587,112.3759,40571.0
2018-04-10 15:45:00,130.09,130.23,130.06,130.08,36963.0,112.3759,112.4969,112.35,112.3673,36963.0
2018-04-10 15:50:00,130.11,130.24,130.05,130.06,45210.0,112.3932,112.5055,112.3414,112.35,45210.0
2018-04-10 15:55:00,130.07,130.17,129.84,129.98,100152.0,112.3587,112.4451,112.16,112.2809,100152.0
2018-04-11 09:30:00,129.21,129.59,129.0,129.28,29991.0,111.6158,111.944,111.4344,111.6762,29991.0
2018-04-11 09:35:00,129.34,129.39,129.01,129.31,11168.0,111.7281,111.7713,111.443,111.7022,11168.0
2018-04-11 09:40:00,129.33,130.0,129.3,129.97,15837.0,111.7194,112.2982,111.6935,112.2723,15837.0
2018-04-11 09:45:00,129.89,130.04,129.75,129.75,7644.0,112.2032,112.3328,112.0822,112.0822,7644.0
2018-04-11 09:50:00,129.8,129.9,129.63,129.72,13714.0,112.1254,112.2118,111.9786,112.0563,13714.0
2018-04-11 09:55:00,129.81,130.16,129.81,129.82,12620.0,112.1341,112.4364,112.1341,112.1427,12620.0
2018-04-11 10:00:00,129.81,130.42,129.69,130.24,15883.0,112.1341,112.661,112.0304,112.5055,15883.0
2018-04-11 10:05:00,130.24,130.25,129.99,130.08,19257.0,112.5055,112.5142,112.2896,112.3673,19257.0
2018-04-11 10:10:00,130.07,130.36,129.77,130.35,15150.0,112.3587,112.6092,112.0995,112.6005,15150.0
2018-04-11 10:15:00,130.37,130.49,130.21,130.49,12687.0,112.6178,112.7215,112.4796,112.7215,12687.0
2018-04-11 10:20:00,130.5,130.86,130.5,130.71,17223.0,112.7301,113.0411,112.7301,112.9115,17223.0
2018-04-11 10:25:00,130.7,130.77,130.5,130.67,8697.0,112.9029,112.9634,112.7301,112.877,8697.0
2018-04-11 10:30:00,130.65,130.77,130.58,130.6,8084.0,112.8597,112.9634,112.7992,112.8165,8084.0
2018-04-11 10:35:00,130.49,130.69,130.41,130.69,10440.0,112.7215,112.8942,112.6524,112.8942,10440.0
2018-04-11 10:40:00,130.69,130.71,130.48,130.7,8576.0,112.8942,112.9115,112.7128,112.9029,8576.0
2018-04-11 10:45:00,130.8,130.82,130.46,130.52,17974.0,112.9893,113.0065,112.6956,112.7474,17974.0
2018-04-11 10:50:00,130.54,130.57,130.2,130.38,16998.0,112.7647,112.7906,112.471,112.6265,16998.0
2018-04-11 10:55:00,130.41,130.69,130.41,130.44,11137.0,112.6524,112.8942,112.6524,112.6783,11137.0
2018-04-11 11:00:00,130.44,130.59,130.28,130.5,15068.0,112.6783,112.8079,112.5401,112.7301,15068.0
2018-04-11 11:05:00,130.51,130.77,130.51,130.7,18407.0,112.7388,112.9634,112.7388,112.9029,18407.0
2018-04-11 11:10:00,130.71,130.94,130.69,130.9,9919.0,112.9115,113.1102,112.8942,113.0756,9919.0
2018-04-11 11:15:00,130.96,131.04,130.89,130.98,10621.0,113.1275,113.1966,113.067,113.1448,10621.0
2018-04-11 11:20:00,130.99,131.18,130.78,131.08,13154.0,113.1534,113.3175,112.972,113.2311,13154.0
2018-04-11 11:25:00,131.11,131.29,131.02,131.29,12854.0,113.2571,113.4125,113.1793,113.4125,12854.0
2018-04-11 11:30:00,131.28,131.31,130.98,131.18,9745.0,113.4039,113.4298,113.1448,113.3175,9745.0
2018-04-11 11:35:00,131.17,131.24,131.03,131.14,9083.0,113.3089,113.3694,113.1879,113.283,9083.0
2018-04-11 11:40:00,131.13,131.41,131.13,131.35,9021.0,113.2743,113.5162,113.2743,113.4644,9021.0
2018-04-11 11:45:00,131.38,131.43,131.26,131.31,12709.0,113.4903,113.5335,113.3866,113.4298,12709.0
2018-04-11 11:50:00,131.3,131.73,131.21,131.72,11461.0,113.4212,113.7926,113.3434,113.784,11461.0
2018-04-11 11:55:00,131.75,131.86,131.66,131.81,17520.0,113.8099,113.9049,113.7322,113.8617,17520.0
2018-04-11 12:00:00,131.81,131.86,131.64,131.72,13631.0,113.8617,113.9049,113.7149,113.784,13631.0
2018-04-11 12:05:00,131.72,131.78,131.59,131.75,23178.0,113.784,113.8358,113.6717,113.8099,23178.0
2018-04-11 12:10:00,131.78,131.96,131.75,131.81,17537.0,113.8358,113.9913,113.8099,113.8617,17537.0
2018-04-11 12:15:00,131.83,131.84,131.51,131.52,8870.0,113.879,113.8877,113.6026,113.6112,8870.0
2018-04-11 12:20:00,131.53,131.72,131.36,131.63,37033.0,113.6199,113.784,113.473,113.7062,37033.0
2018-04-11 12:25:00,131.59,131.59,131.37,131.5,4081.0,113.6717,113.6717,113.4816,113.5939,4081.0
2018-04-11 12:30:00,131.54,131.55,131.18,131.18,5928.0,113.6285,113.6371,113.3175,113.3175,5928.0
2018-04-11 12:35:00,131.24,131.26,131.06,131.06,2900.0,113.3694,113.3866,113.2139,113.2139,2900.0
2018-04-11 12:40:00,131.08,131.28,131.08,131.28,2639.0,113.2311,113.4039,113.2311,113.4039,2639.0
2018-04-11 12:45:00,131.31,131.35,131.07,131.12,13997.0,113.4298,113.4644,113.2225,113.2657,13997.0
2018-04-11 12:50:00,131.1,131.16,131.02,131.16,10463.0,113.2484,113.3002,113.1793,113.3002,10463.0
2018-04-11 12:55:00,131.13,131.39,131.13,131.17,4517.0,113.2743,113.4989,113.2743,113.3089,4517.0
2018-04-11 13:00:00,131.11,131.35,131.11,131.35,7216.0,113.2571,113.4644,113.2571,113.4644,7216.0
2018-04-11 13:05:00,131.32,131.33,131.07,131.23,4429.0,113.4385,113.4471,113.2225,113.3607,4429.0
2018-04-11 13:10:00,131.12,131.12,130.91,130.94,6139.0,113.2657,113.2657,113.0843,113.1102,6139.0
2018-04-11 13:15:00,131.11,131.23,131.06,131.23,3997.0,113.2571,113.3607,113.2139,113.3607,3997.0
2018-04-11 13:20:00,131.26,131.26,131.01,131.11,6100.0,113.3866,113.3866,113.1707,113.2571,6100.0
2018-04-11 13:25:00,131.04,131.16,130.95,131.08,6695.0,113.1966,113.3002,113.1188,113.2311,6695.0
2018-04-11 13:30:00,131.08,131.14,130.82,130.93,6802.0,113.2311,113.283,113.0065,113.1016,6802.0
2018-04-11 13:35:00,130.97,130.99,130.87,130.87,5558.0,113.1361,113.1534,113.0497,113.0497,5558.0
2018-04-11 13:40:00,130.89,130.89,130.64,130.74,6372.0,113.067,113.067,112.8511,112.9374,6372.0
2018-04-11 13:45:00,130.69,130.84,130.62,130.81,7729.0,112.8942,113.0238,112.8338,112.9979,7729.0
2018-04-11 13:50:00,130.81,130.82,130.69,130.73,6900.0,112.9979,113.0065,112.8942,112.9288,6900.0
2018-04-11 13:55:00,130.81,131.01,130.77,130.99,16634.0,112.9979,113.1707,112.9634,113.1534,16634.0
2018-04-11 14:00:00,131.01,131.13,130.86,130.94,167835.0,113.1707,113.2743,113.0411,113.1102,167835.0
2018-04-11 14:05:00,130.93,131.02,130.68,131.01,28280.0,113.1016,113.1793,112.8856,113.1707,28280.0
2018-04-11 14:10:00,130.99,131.1,130.88,131.04,140536.0,113.1534,113.2484,113.0584,113.1966,140536.0
2018-04-11 14:15:00,131.03,131.35,131.02,131.31,9903.0,113.1879,113.4644,113.1793,113.4298,9903.0
2018-04-11 14:20:00,131.28,131.42,131.26,131.36,20109.0,113.4039,113.5248,113.3866,113.473,20109.0
2018-04-11 14:25:00,131.3,131.3,131.1,131.15,4000.0,113.4212,113.4212,113.2484,113.2916,4000.0
2018-04-11 14:30:00,131.21,131.54,131.21,131.48,7702.0,113.3434,113.6285,113.3434,113.5767,7702.0
2018-04-11 14:35:00,131.49,131.59,131.4,131.53,9373.0,113.5853,113.6717,113.5076,113.6199,9373.0
2018-04-11 14:40:00,131.56,131.69,131.43,131.53,5020.0,113.6458,113.7581,113.5335,113.6199,5020.0
2018-04-11 14:45:00,131.46,131.5,131.37,131.45,4012.0,113.5594,113.5939,113.4816,113.5508,4012.0
2018-04-11 14:50:00,131.41,131.41,131.26,131.36,4291.0,113.5162,113.5162,113.3866,113.473,4291.0
2018-04-11 14:55:00,131.39,131.54,131.35,131.51,11749.0,113.4989,113.6285,113.4644,113.6026,11749.0
2018-04-11 15:00:00,131.52,131.57,131.44,131.46,7820.0,113.6112,113.6544,113.5421,113.5594,7820.0
2018-04-11 15:05:00,131.47,131.53,131.16,131.16,5843.0,113.568,113.6199,113.3002,113.3002,5843.0
2018-04-11 15:10:00,131.18,131.24,131.1,131.18,7618.0,113.3175,113.3694,113.2484,113.3175,7618.0
2018-04-11 15:15:00,131.16,131.34,131.0,131.3,10513.0,113.3002,113.4557,113.162,113.4212,10513.0
2018-04-11 15:20:00,131.27,131.4,131.2,131.4,11802.0,113.3953,113.5076,113.3348,113.5076,11802.0
2018-04-11 15:25:00,131.41,131.55,131.39,131.52,12181.0,113.5162,113.6371,113.4989,113.6112,12181.0
2018-04-11 15:30:00,131.52,131.71,131.49,131.66,15849.0,113.6112,113.7754,113.5853,113.7322,15849.0
2018-04-11 15:35:00,131.66,131.66,131.47,131.48,23426.0,113.7322,113.7322,113.568,113.5767,23426.0
2018-04-11 15:40:00,131.47,131.6,131.26,131.29,28999.0,113.568,113.6803,113.3866,113.4125,28999.0
2018-04-11 15:45:00,131.28,131.31,131.12,131.12,22666.0,113.4039,113.4298,113.2657,113.2657,22666.0
2018-04-11 15:50:00,131.1,131.15,131.03,131.11,29285.0,113.2484,113.2916,113.1879,113.2571,29285.0
2018-04-11 15:55:00,131.1,131.22,131.01,131.05,69131.0,113.2484,113.3521,113.1707,113.2052,69131.0
2018-04-12 09:30:00,131.64,131.93,131.5,131.7,20790.0,113.7149,113.9654,113.5939,113.7667,20790.0
2018-04-12 09:35:00,131.73,132.08,131.73,132.04,4665.0,113.7926,114.095,113.7926,114.0604,4665.0
2018-04-12 09:40:00,131.96,132.54,131.91,132.54,6493.0,113.9913,114.4923,113.9481,114.4923,6493.0
2018-04-12 09:45:00,132.57,132.96,132.57,132.86,14000.0,114.5182,114.8551,114.5182,114.7688,14000.0
2018-04-12 09:50:00,132.91,133.15,132.88,132.94,8979.0,114.812,115.0193,114.786,114.8379,8979.0
2018-04-12 09:55:00,132.99,133.72,132.96,133.71,16663.0,114.8811,115.5117,114.8551,115.503,16663.0
2018-04-12 10:00:00,133.67,133.81,133.48,133.51,14009.0,115.4685,115.5894,115.3043,115.3303,14009.0
2018-04-12 10:05:00,133.52,133.79,133.5,133.5,7449.0,115.3389,115.5721,115.3216,115.3216,7449.0
2018-04-12 10:10:00,133.48,133.55,133.15,133.19,12125.0,115.3043,115.3648,115.0193,115.0538,12125.0
2018-04-12 10:15:00,133.23,133.47,133.19,133.25,8300.0,115.0884,115.2957,115.0538,115.1057,8300.0
2018-04-12 10:20:00,133.37,133.61,133.33,133.61,5135.0,115.2093,115.4166,115.1748,115.4166,5135.0
2018-04-12 10:25:00,133.63,133.67,133.44,133.66,4131.0,115.4339,115.4685,115.2698,115.4598,4131.0
2018-04-12 10:30:00,133.68,133.68,133.32,133.56,10745.0,115.4771,115.4771,115.1661,115.3734,10745.0
2018-04-12 10:35:00,133.57,133.67,133.46,133.47,6788.0,115.3821,115.4685,115.2871,115.2957,6788.0
2018-04-12 10:40:00,133.56,133.59,133.25,133.55,5548.0,115.3734,115.3994,115.1057,115.3648,5548.0
2018-04-12 10:45:00,133.64,133.64,133.15,133.34,6205.0,115.4425,115.4425,115.0193,115.1834,6205.0
2018-04-12 10:50:00,133.37,133.37,133.05,133.09,6960.0,115.2093,115.2093,114.9329,114.9674,6960.0
2018-04-12 10:55:00,133.18,133.4,133.06,133.15,6209.0,115.0452,115.2352,114.9415,115.0193,6209.0
2018-04-12 11:00:00,133.1,133.42,133.1,133.38,6243.0,114.9761,115.2525,114.9761,115.218,6243.0
2018-04-12 11:05:00,133.46,133.53,133.25,133.25,5941.0,115.2871,115.3475,115.1057,115.1057,5941.0
2018-04-12 11:10:00,133.25,133.46,133.18,133.42,3928.0,115.1057,115.2871,115.0452,115.2525,3928.0
2018-04-12 11:15:00,133.38,133.67,133.38,133.67,4832.0,115.218,115.4685,115.218,115.4685,4832.0
2018-04-12 11:20:00,133.63,133.63,133.43,133.47,9653.0,115.4339,115.4339,115.2611,115.2957,9653.0
2018-04-12 11:25:00,133.5,133.55,133.28,133.36,3726.0,115.3216,115.3648,115.1316,115.2007,3726.0
2018-04-12 11:30:00,133.32,133.44,133.12,133.12,5619.0,115.1661,115.2698,114.9934,114.9934,5619.0
2018-04-12 11:35:00,133.12,133.43,133.02,133.43,2861.0,114.9934,115.2611,114.907,115.2611,2861.0
2018-04-12 11:40:00,133.4,133.44,133.19,133.33,6228.0,115.2352,115.2698,115.0538,115.1748,6228.0
2018-04-12 11:45:00,133.37,133.37,132.98,133.12,2911.0,115.2093,115.2093,114.8724,114.9934,2911.0
2018-04-12 11:50:00,133.14,133.17,132.9,132.92,2830.0,115.0106,115.0365,114.8033,114.8206,2830.0
2018-04-12 11:55:00,132.97,133.3,132.97,133.27,3713.0,114.8638,115.1488,114.8638,115.1229,3713.0
2018-04-12 12:00:00,133.32,133.52,133.32,133.35,5665.0,115.1661,115.3389,115.1661,115.192,5665.0
2018-04-12 12:05:00,133.37,133.55,133.35,133.46,10580.0,115.2093,115.3648,115.192,115.2871,10580.0
2018-04-12 12:10:00,133.55,133.71,133.5,133.68,3300.0,115.3648,115.503,115.3216,115.4771,3300.0
2018-04-12 12:15:00,133.67,133.71,133.5,133.63,6916.0,115.4685,115.503,115.3216,115.4339,6916.0
2018-04-12 12:20:00,133.63,133.68,133.57,133.57,3700.0,115.4339,115.4771,115.3821,115.3821,3700.0
2018-04-12 12:25:00,133.58,133.77,133.58,133.77,4810.0,115.3907,115.5548,115.3907,115.5548,4810.0
2018-04-12 12:30:00,133.74,133.9,133.74,133.86,6244.0,115.5289,115.6671,115.5289,115.6326,6244.0
2018-04-12 12:35:00,133.88,133.88,133.7,133.7,4202.0,115.6499,115.6499,115.4944,115.4944,4202.0
2018-04-12 12:40:00,133.69,133.84,133.69,133.84,3925.0,115.4857,115.6153,115.4857,115.6153,3925.0
2018-04-12 12:45:00,133.87,133.88,133.69,133.75,5100.0,115.6412,115.6499,115.4857,115.5376,5100.0
2018-04-12 12:50:00,133.7,133.91,133.64,133.71,4625.0,115.4944,115.6758,115.4425,115.503,4625.0
2018-04-12 12:55:00,133.75,133.85,133.65,133.84,1929.0,115.5376,115.624,115.4512,115.6153,1929.0
2018-04-12 13:00:00,133.8,133.88,133.76,133.79,2900.0,115.5808,115.6499,115.5462,115.5721,2900.0
2018-04-12 13:05:00,133.81,133.81,133.49,133.65,6818.0,115.5894,115.5894,115.313,115.4512,6818.0
2018-04-12 13:10:00,133.62,133.71,133.48,133.51,6477.0,115.4253,115.503,115.3043,115.3303,6477.0
2018-04-12 13:15:00,133.53,133.53,133.25,133.25,15134.0,115.3475,115.3475,115.1057,115.1057,15134.0
2018-04-12 13:20:00,133.3,133.4,133.25,133.35,4829.0,115.1488,115.2352,115.1057,115.192,4829.0
2018-04-12 13:25:00,133.28,133.29,132.89,133.01,5192.0,115.1316,115.1402,114.7947,114.8983,5192.0
2018-04-12 13:30:00,132.98,133.27,132.93,133.22,7933.0,114.8724,115.1229,114.8292,115.0797,7933.0
2018-04-12 13:35:00,133.23,133.43,133.22,133.38,4040.0,115.0884,115.2611,115.0797,115.218,4040.0
2018-04-12 13:40:00,133.36,133.51,133.34,133.47,3258.0,115.2007,115.3303,115.1834,115.2957,3258.0
2018-04-12 13:45:00,133.45,133.5,133.18,133.44,4466.0,115.2784,115.3216,115.0452,115.2698,4466.0
2018-04-12 13:50:00,133.5,133.67,133.48,133.59,10786.0,115.3216,115.4685,115.3043,115.3994,10786.0
2018-04-12 13:55:00,133.62,133.66,133.15,133.24,8457.0,115.4253,115.4598,115.0193,115.097,8457.0
2018-04-12 14:00:00,133.32,133.5,133.29,133.5,4544.0,115.1661,115.3216,115.1402,115.3216,4544.0
2018-04-12 14:05:00,133.53,133.62,133.48,133.61,6000.0,115.3475,115.4253,115.3043,115.4166,6000.0
2018-04-12 14:10:00,133.61,133.61,133.44,133.44,4300.0,115.4166,115.4166,115.2698,115.2698,4300.0
2018-04-12 14:15:00,133.42,133.63,133.42,133.61,7790.0,115.2525,115.4339,115.2525,115.4166,7790.0
2018-04-12 14:20:00,133.65,133.76,133.65,133.73,6274.0,115.4512,115.5462,115.4512,115.5203,6274.0
2018-04-12 14:25:00,133.77,133.81,133.61,133.68,3883.0,115.5548,115.5894,115.4166,115.4771,3883.0
2018-04-12 14:30:00,133.68,133.82,133.53,133.67,6373.0,115.4771,115.598,115.3475,115.4685,6373.0
2018-04-12 14:35:00,133.71,133.75,133.25,133.29,16182.0,115.503,115.5376,115.1057,115.1402,16182.0
2018-04-12 14:40:00,133.34,133.36,133.27,133.29,4705.0,115.1834,115.2007,115.1229,115.1402,4705.0
2018-04-12 14:45:00,133.31,133.32,133.09,133.2,7600.0,115.1575,115.1661,114.9674,115.0625,7600.0
2018-04-12 14:50:00,133.24,133.36,133.22,133.29,8903.0,115.097,115.2007,115.0797,115.1402,8903.0
2018-04-12 14:55:00,133.3,133.47,133.24,133.46,7083.0,115.1488,115.2957,115.097,115.2871,7083.0
2018-04-12 15:00:00,133.49,133.51,133.35,133.43,11400.0,115.313,115.3303,115.192,115.2611,11400.0
2018-04-12 15:05:00,133.42,133.43,133.19,133.19,10131.0,115.2525,115.2611,115.0538,115.0538,10131.0
2018-04-12 15:10:00,133.22,133.53,133.22,133.53,5916.0,115.0797,115.3475,115.0797,115.3475,5916.0
2018-04-12 15:15:00,133.55,133.59,133.34,133.48,8318.0,115.3648,115.3994,115.1834,115.3043,8318.0
2018-04-12 15:20:00,133.48,133.63,133.44,133.53,13199.0,115.3043,115.4339,115.2698,115.3475,13199.0
2018-04-12 15:25:00,133.53,133.7,133.51,133.51,14386.0,115.3475,115.4944,115.3303,115.3303,14386.0
2018-04-12 15:30:00,133.51,133.56,133.3,133.31,14531.0,115.3303,115.3734,115.1488,115.1575,14531.0
2018-04-12 15:35:00,133.3,133.56,133.3,133.56,16987.0,115.1488,115.3734,115.1488,115.3734,16987.0
2018-04-12 15:40:00,133.51,133.57,133.35,133.39,29489.0,115.3303,115.3821,115.192,115.2266,29489.0
2018-04-12 15:45:00,133.38,133.38,132.99,133.24,46628.0,115.218,115.218,114.8811,115.097,46628.0
2018-04-12 15:50:00,133.24,133.32,133.11,133.13,49941.0,115.097,115.1661,114.9847,115.002,49941.0
2018-04-12 15:55:00,133.14,133.3,133.12,133.14,105965.0,115.0106,115.1488,114.9934,115.0106,105965.0
2018-04-13 09:30:00,133.78,134.11,133.72,133.89,20710.0,115.5635,115.8485,115.5117,115.6585,20710.0
2018-04-13 09:35:00,133.85,134.21,133.69,133.86,14517.0,115.624,115.9349,115.4857,115.6326,14517.0
2018-04-13 09:40:00,133.89,134.04,133.63,133.63,6733.0,115.6585,115.7881,115.4339,115.4339,6733.0
2018-04-13 09:45:00,133.71,133.8,133.55,133.69,12400.0,115.503,115.5808,115.3648,115.4857,12400.0
2018-04-13 09:50:00,133.62,133.7,133.46,133.69,7008.0,115.4253,115.4944,115.2871,115.4857,7008.0
2018-04-13 09:55:00,133.62,133.72,133.34,133.36,6822.0,115.4253,115.5117,115.1834,115.2007,6822.0
2018-04-13 10:00:00,133.3,133.64,133.24,133.38,9132.0,115.1488,115.4425,115.097,115.218,9132.0
2018-04-13 10:05:00,133.4,133.64,133.36,133.52,9940.0,115.2352,115.4425,115.2007,115.3389,9940.0
2018-04-13 10:10:00,133.5,133.93,133.44,133.9,8512.0,115.3216,115.6931,115.2698,115.6671,8512.0
2018-04-13 10:15:00,133.91,134.33,133.91,134.33,10976.0,115.6758,116.0386,115.6758,116.0386,10976.0
2018-04-13 10:20:00,134.33,134.42,133.93,134.0,12380.0,116.0386,116.1163,115.6931,115.7535,12380.0
2018-04-13 10:25:00,133.98,133.98,133.69,133.69,6535.0,115.7363,115.7363,115.4857,115.4857,6535.0
2018-04-13 10:30:00,133.8,133.8,133.58,133.71,22911.0,115.5808,115.5808,115.3907,115.503,22911.0
2018-04-13 10:35:00,133.74,133.84,133.3,133.41,12700.0,115.5289,115.6153,115.1488,115.2439,12700.0
2018-04-13 10:40:00,133.53,133.6,133.33,133.5,5087.0,115.3475,115.408,115.1748,115.3216,5087.0
2018-04-13 10:45:00,133.53,133.69,133.43,133.62,6633.0,115.3475,115.4857,115.2611,115.4253,6633.0
2018-04-13 10:50:00,133.57,133.68,133.43,133.43,17180.0,115.3821,115.4771,115.2611,115.2611,17180.0
2018-04-13 10:55:00,133.46,133.65,133.42,133.48,13829.0,115.2871,115.4512,115.2525,115.3043,13829.0
2018-04-13 11:00:00,133.37,133.37,133.14,133.14,3500.0,115.2093,115.2093,115.0106,115.0106,3500.0
2018-04-13 11:05:00,133.24,133.51,133.24,133.39,6231.0,115.097,115.3303,115.097,115.2266,6231.0
2018-04-13 11:10:00,133.43,133.6,133.35,133.35,3993.0,115.2611,115.408,115.192,115.192,3993.0
2018-04-13 11:15:00,133.36,133.6,133.36,133.49,4071.0,115.2007,115.408,115.2007,115.313,4071.0
2018-04-13 11:20:00,133.48,134.0,133.45,134.0,4295.0,115.3043,115.7535,115.2784,115.7535,4295.0
2018-04-13 11:25:00,133.88,134.1,133.78,133.98,6476.0,115.6499,115.8399,115.5635,115.7363,6476.0
2018-04-13 11:30:00,133.92,134.1,133.84,133.92,5706.0,115.6844,115.8399,115.6153,115.6844,5706.0
2018-04-13 11:35:00,133.85,133.92,133.67,133.79,4162.0,115.624,115.6844,115.4685,115.5721,4162.0
2018-04-13 11:40:00,133.75,133.92,133.71,133.92,7317.0,115.5376,115.6844,115.503,115.6844,7317.0
2018-04-13 11:45:00,133.97,133.97,133.87,133.89,1556.0,115.7276,115.7276,115.6412,115.6585,1556.0
2018-04-13 11:50:00,133.91,133.95,133.7,133.81,10953.0,115.6758,115.7103,115.4944,115.5894,10953.0
2018-04-13 11:55:00,133.86,134.14,133.85,134.08,2539.0,115.6326,115.8745,115.624,115.8226,2539.0
2018-04-13 12:00:00,134.1,134.19,133.92,133.99,7223.0,115.8399,115.9177,115.6844,115.7449,7223.0
2018-04-13 12:05:00,133.91,133.94,133.71,133.81,3568.0,115.6758,115.7017,115.503,115.5894,3568.0
2018-04-13 12:10:00,133.82,133.93,133.7,133.86,3832.0,115.598,115.6931,115.4944,115.6326,3832.0
2018-04-13 12:15:00,133.91,133.98,133.86,133.96,3000.0,115.6758,115.7363,115.6326,115.719,3000.0
2018-04-13 12:20:00,133.98,134.1,133.96,133.96,2405.0,115.7363,115.8399,115.719,115.719,2405.0
2018-04-13 12:25:00,133.97,134.27,133.94,134.25,6516.0,115.7276,115.9868,115.7017,115.9695,6516.0
2018-04-13 12:30:00,134.2,134.2,133.97,134.07,15842.0,115.9263,115.9263,115.7276,115.814,15842.0
2018-04-13 12:35:00,134.04,134.14,134.03,134.08,9589.0,115.7881,115.8745,115.7794,115.8226,9589.0
2018-04-13 12:40:00,134.07,134.19,133.98,134.07,10749.0,115.814,115.9177,115.7363,115.814,10749.0
2018-04-13 12:45:00,134.04,134.08,133.89,133.97,11586.0,115.7881,115.8226,115.6585,115.7276,11586.0
2018-04-13 12:50:00,134.0,134.1,133.9,133.93,10524.0,115.7535,115.8399,115.6671,115.6931,10524.0
2018-04-13 12:55:00,133.97,134.09,133.95,134.09,5869.0,115.7276,115.8313,115.7103,115.8313,5869.0
2018-04-13 13:00:00,134.06,134.1,133.89,133.9,11558.0,115.8054,115.8399,115.6585,115.6671,11558.0
2018-04-13 13:05:00,133.88,133.99,133.85,133.86,25513.0,115.6499,115.7449,115.624,115.6326,25513.0
2018-04-13 13:10:00,133.87,134.05,133.87,134.05,4585.0,115.6412,115.7967,115.6412,115.7967,4585.0
2018-04-13 13:15:00,134.09,134.19,134.07,134.15,5983.0,115.8313,115.9177,115.814,115.8831,5983.0
2018-04-13 13:20:00,134.17,134.41,134.13,134.41,12263.0,115.9004,116.1077,115.8658,116.1077,12263.0
2018-04-13 13:25:00,134.4,134.49,134.35,134.39,5360.0,116.0991,116.1768,116.0559,116.0904,5360.0
2018-04-13 13:30:00,134.43,134.49,134.35,134.41,8718.0,116.125,116.1768,116.0559,116.1077,8718.0
2018-04-13 13:35:00,134.36,134.44,134.27,134.37,12437.0,116.0645,116.1336,115.9868,116.0731,12437.0
2018-04-13 13:40:00,134.39,134.48,134.31,134.43,14011.0,116.0904,116.1682,116.0213,116.125,14011.0
2018-04-13 13:45:00,134.45,134.48,134.31,134.4,18224.0,116.1423,116.1682,116.0213,116.0991,18224.0
2018-04-13 13:50:00,134.39,134.49,134.28,134.39,35868.0,116.0904,116.1768,115.9954,116.0904,35868.0
2018-04-13 13:55:00,134.42,134.42,134.24,134.41,55180.0,116.1163,116.1163,115.9608,116.1077,55180.0
2018-04-13 14:00:00,134.43,134.46,134.04,134.14,37887.0,116.125,116.1509,115.7881,115.8745,37887.0
2018-04-13 14:05:00,134.15,134.3,134.14,134.26,17320.0,115.8831,116.0127,115.8745,115.9781,17320.0
2018-04-13 14:10:00,134.26,134.38,134.19,134.22,5774.0,115.9781,116.0818,115.9177,115.9436,5774.0
2018-04-13 14:15:00,134.18,134.19,133.93,133.97,24143.0,115.909,115.9177,115.6931,115.7276,24143.0
2018-04-13 14:20:00,133.97,134.11,133.96,134.09,4986.0,115.7276,115.8485,115.719,115.8313,4986.0
2018-04-13 14:25:00,134.09,134.18,134.06,134.15,6648.0,115.8313,115.909,115.8054,115.8831,6648.0
2018-04-13 14:30:00,134.13,134.31,134.01,134.18,11237.0,115.8658,116.0213,115.7622,115.909,11237.0
2018-04-13 14:35:00,134.19,134.19,133.89,133.92,5500.0,115.9177,115.9177,115.6585,115.6844,5500.0
2018-04-13 14:40:00,133.87,133.96,133.73,133.96,6870.0,115.6412,115.719,115.5203,115.719,6870.0
2018-04-13 14:45:00,133.94,134.04,133.89,133.9,24484.0,115.7017,115.7881,115.6585,115.6671,24484.0
2018-04-13 14:50:00,133.9,134.1,133.81,134.07,18110.0,115.6671,115.8399,115.5894,115.814,18110.0
2018-04-13 14:55:00,134.06,134.06,133.92,133.95,5710.0,115.8054,115.8054,115.6844,115.7103,5710.0
2018-04-13 15:00:00,133.94,133.95,133.61,133.65,10171.0,115.7017,115.7103,115.4166,115.4512,10171.0
2018-04-13 15:05:00,133.6,133.74,133.52,133.69,9071.0,115.408,115.5289,115.3389,115.4857,9071.0
2018-04-13 15:10:00,133.65,133.84,133.6,133.72,12175.0,115.4512,115.6153,115.408,115.5117,12175.0
2018-04-13 15:15:00,133.69,133.69,133.14,133.14,14194.0,115.4857,115.4857,115.0106,115.0106,14194.0
2018-04-13 15:20:00,133.17,133.31,133.01,133.02,25814.0,115.0365,115.1575,114.8983,114.907,25814.0
2018-04-13 15:25:00,133.03,133.16,132.93,133.12,22768.0,114.9156,115.0279,114.8292,114.9934,22768.0
2018-04-13 15:30:00,133.11,133.31,133.04,133.22,26356.0,114.9847,115.1575,114.9242,115.0797,26356.0
2018-04-13 15:35:00,133.22,133.47,133.15,133.47,23150.0,115.0797,115.2957,115.0193,115.2957,23150.0
2018-04-13 15:40:00,133.47,133.73,133.46,133.65,24835.0,115.2957,115.5203,115.2871,115.4512,24835.0
2018-04-13 15:45:00,133.64,133.72,133.39,133.41,38711.0,115.4425,115.5117,115.2266,115.2439,38711.0
2018-04-13 15:50:00,133.43,133.67,133.41,133.5,24825.0,115.2611,115.4685,115.2439,115.3216,24825.0
2018-04-13 15:55:00,133.54,133.71,133.41,133.52,77641.0,115.3562,115.503,115.2439,115.3389,77641.0
2018-04-16 09:30:00,134.74,135.44,134.74,135.15,36907.0,116.3928,116.9974,116.3928,116.7469,36907.0
2018-04-16 09:35:00,135.16,135.41,134.87,135.37,10850.0,116.7556,116.9715,116.5051,116.937,10850.0
2018-04-16 09:40:00,135.26,135.59,135.11,135.38,15031.0,116.842,117.127,116.7124,116.9456,15031.0
2018-04-16 09:45:00,135.38,136.04,135.38,135.9,10896.0,116.9456,117.5157,116.9456,117.3948,10896.0
2018-04-16 09:50:00,135.88,136.08,135.78,135.86,16350.0,117.3775,117.5503,117.2911,117.3603,16350.0
2018-04-16 09:55:00,135.94,136.0,135.6,135.95,15216.0,117.4294,117.4812,117.1357,117.438,15216.0
2018-04-16 10:00:00,135.9,136.07,135.63,135.78,35428.0,117.3948,117.5417,117.1616,117.2911,35428.0
2018-04-16 10:05:00,135.74,135.76,135.51,135.64,13784.0,117.2566,117.2739,117.0579,117.1702,13784.0
2018-04-16 10:10:00,135.65,135.92,135.61,135.65,12989.0,117.1789,117.4121,117.1443,117.1789,12989.0
2018-04-16 10:15:00,135.66,135.98,135.66,135.93,11656.0,117.1875,117.4639,117.1875,117.4207,11656.0
2018-04-16 10:20:00,135.93,136.33,135.93,136.12,15799.0,117.4207,117.7663,117.4207,117.5849,15799.0
2018-04-16 10:25:00,136.14,136.14,135.93,136.0,10331.0,117.6021,117.6021,117.4207,117.4812,10331.0
2018-04-16 10:30:00,135.99,136.16,135.87,136.16,16115.0,117.4726,117.6194,117.3689,117.6194,16115.0
2018-04-16 10:35:00,136.17,136.34,136.04,136.07,7706.0,117.628,117.7749,117.5157,117.5417,7706.0
2018-04-16 10:40:00,136.04,136.24,135.99,136.12,19626.0,117.5157,117.6885,117.4726,117.5849,19626.0
2018-04-16 10:45:00,136.15,136.32,135.89,135.89,6935.0,117.6108,117.7576,117.3862,117.3862,6935.0
2018-04-16 10:50:00,135.84,135.99,135.8,135.94,8304.0,117.343,117.4726,117.3084,117.4294,8304.0
2018-04-16 10:55:00,135.99,136.01,135.83,135.93,35884.0,117.4726,117.4898,117.3343,117.4207,35884.0
2018-04-16 11:00:00,135.96,136.27,135.92,136.11,20376.0,117.4466,117.7144,117.4121,117.5762,20376.0
2018-04-16 11:05:00,136.1,136.26,136.03,136.14,8557.0,117.5676,117.7058,117.5071,117.6021,8557.0
2018-04-16 11:10:00,136.12,136.12,135.84,135.92,8903.0,117.5849,117.5849,117.343,117.4121,8903.0
2018-04-16 11:15:00,135.89,135.96,135.8,135.88,32892.0,117.3862,117.4466,117.3084,117.3775,32892.0
2018-04-16 11:20:00,135.85,136.14,135.83,136.14,5439.0,117.3516,117.6021,117.3343,117.6021,5439.0
2018-04-16 11:25:00,136.1,136.1,135.83,135.93,9489.0,117.5676,117.5676,117.3343,117.4207,9489.0
2018-04-16 11:30:00,135.92,135.92,135.71,135.81,2828.0,117.4121,117.4121,117.2307,117.3171,2828.0
2018-04-16 11:35:00,135.83,136.17,135.83,136.06,3599.0,117.3343,117.628,117.3343,117.533,3599.0
2018-04-16 11:40:00,136.02,136.02,135.86,135.9,6850.0,117.4985,117.4985,117.3603,117.3948,6850.0
2018-04-16 11:45:00,135.84,135.92,135.79,135.86,7015.0,117.343,117.4121,117.2998,117.3603,7015.0
2018-04-16 11:50:00,135.85,136.03,135.68,135.68,7349.0,117.3516,117.5071,117.2048,117.2048,7349.0
2018-04-16 11:55:00,135.58,135.99,135.58,135.97,6411.0,117.1184,117.4726,117.1184,117.4553,6411.0
2018-04-16 12:00:00,136.02,136.13,135.64,135.64,16238.0,117.4985,117.5935,117.1702,117.1702,16238.0
2018-04-16 12:05:00,135.68,135.81,135.61,135.73,15800.0,117.2048,117.3171,117.1443,117.248,15800.0
2018-04-16 12:10:00,135.7,135.8,135.57,135.62,20950.0,117.222,117.3084,117.1097,117.1529,20950.0
2018-04-16 12:15:00,135.63,135.67,135.5,135.52,11795.0,117.1616,117.1961,117.0493,117.0666,11795.0
2018-04-16 12:20:00,135.54,135.59,135.48,135.53,12539.0,117.0838,117.127,117.032,117.0752,12539.0
2018-04-16 12:25:00,135.53,135.75,135.5,135.58,15347.0,117.0752,117.2652,117.0493,117.1184,15347.0
2018-04-16 12:30:00,135.6,135.65,135.43,135.54,10312.0,117.1357,117.1789,116.9888,117.0838,10312.0
2018-04-16 12:35:00,135.45,135.53,135.42,135.52,10028.0,117.0061,117.0752,116.9802,117.0666,10028.0
2018-04-16 12:40:00,135.56,135.65,135.42,135.42,14730.0,117.1011,117.1789,116.9802,116.9802,14730.0
2018-04-16 12:45:00,135.48,135.73,135.48,135.66,7130.0,117.032,117.248,117.032,117.1875,7130.0
2018-04-16 12:50:00,135.76,136.03,135.76,135.88,4319.0,117.2739,117.5071,117.2739,117.3775,4319.0
2018-04-16 12:55:00,135.76,135.94,135.76,135.77,4879.0,117.2739,117.4294,117.2739,117.2825,4879.0
2018-04-16 13:00:00,135.8,136.01,135.8,135.96,5200.0,117.3084,117.4898,117.3084,117.4466,5200.0
2018-04-16 13:05:00,135.94,136.0,135.91,135.93,5458.0,117.4294,117.4812,117.4034,117.4207,5458.0
2018-04-16 13:10:00,135.89,136.07,135.85,136.02,6364.0,117.3862,117.5417,117.3516,117.4985,6364.0
2018-04-16 13:15:00,135.98,136.04,135.89,135.91,1900.0,117.4639,117.5157,117.3862,117.4034,1900.0
2018-04-16 13:20:00,135.94,136.26,135.94,136.2,5887.0,117.4294,117.7058,117.4294,117.654,5887.0
2018-04-16 13:25:00,136.22,136.26,136.07,136.1,8725.0,117.6712,117.7058,117.5417,117.5676,8725.0
2018-04-16 13:30:00,136.08,136.21,135.96,136.03,15670.0,117.5503,117.6626,117.4466,117.5071,15670.0
2018-04-16 13:35:00,136.05,136.09,136.02,136.06,6403.0,117.5244,117.5589,117.4985,117.533,6403.0
2018-04-16 13:40:00,136.07,136.16,135.95,136.06,21109.0,117.5417,117.6194,117.438,117.533,21109.0
2018-04-16 13:45:00,136.09,136.25,136.06,136.24,12261.0,117.5589,117.6972,117.533,117.6885,12261.0
2018-04-16 13:50:00,136.21,136.26,136.15,136.26,3651.0,117.6626,117.7058,117.6108,117.7058,3651.0
2018-04-16 13:55:00,136.26,136.52,136.26,136.52,8876.0,117.7058,117.9304,117.7058,117.9304,8876.0
2018-04-16 14:00:00,136.5,136.59,136.31,136.42,8678.0,117.9131,117.9909,117.749,117.844,8678.0
2018-04-16 14:05:00,136.41,136.41,136.24,136.37,5393.0,117.8354,117.8354,117.6885,117.8008,5393.0
2018-04-16 14:10:00,136.4,136.49,136.36,136.45,5713.0,117.8267,117.9045,117.7922,117.8699,5713.0
2018-04-16 14:15:00,136.48,136.5,136.33,136.33,6517.0,117.8958,117.9131,117.7663,117.7663,6517.0
2018-04-16 14:20:00,136.35,136.45,136.35,136.44,3400.0,117.7835,117.8699,117.7835,117.8613,3400.0
2018-04-16 14:25:00,136.45,136.58,136.33,136.51,8688.0,117.8699,117.9822,117.7663,117.9217,8688.0
2018-04-16 14:30:00,136.49,136.62,136.47,136.56,5149.0,117.9045,118.0168,117.8872,117.9649,5149.0
2018-04-16 14:35:00,136.56,136.61,136.44,136.52,9962.0,117.9649,118.0081,117.8613,117.9304,9962.0
2018-04-16 14:40:00,136.52,136.53,136.34,136.39,7597.0,117.9304,117.939,117.7749,117.8181,7597.0
2018-04-16 14:45:00,136.38,136.48,136.32,136.43,12443.0,117.8094,117.8958,117.7576,117.8526,12443.0
2018-04-16 14:50:00,136.44,136.48,136.36,136.37,12717.0,117.8613,117.8958,117.7922,117.8008,12717.0
2018-04-16 14:55:00,136.33,136.39,136.3,136.38,8198.0,117.7663,117.8181,117.7403,117.8094,8198.0
2018-04-16 15:00:00,136.35,136.59,136.34,136.54,13618.0,117.7835,117.9909,117.7749,117.9477,13618.0
2018-04-16 15:05:00,136.56,136.56,136.41,136.45,10422.0,117.9649,117.9649,117.8354,117.8699,10422.0
2018-04-16 15:10:00,136.47,136.52,136.39,136.5,11166.0,117.8872,117.9304,117.8181,117.9131,11166.0
2018-04-16 15:15:00,136.49,136.49,136.27,136.41,10993.0,117.9045,117.9045,117.7144,117.8354,10993.0
2018-04-16 15:20:00,136.37,136.4,136.32,136.36,13002.0,117.8008,117.8267,117.7576,117.7922,13002.0
2018-04-16 15:25:00,136.35,136.56,136.34,136.5,17436.0,117.7835,117.9649,117.7749,117.9131,17436.0
2018-04-16 15:30:00,136.5,136.5,136.37,136.47,22247.0,117.9131,117.9131,117.8008,117.8872,22247.0
2018-04-16 15:35:00,136.46,136.74,136.46,136.73,25361.0,117.8786,118.1204,117.8786,118.1118,25361.0
2018-04-16 15:40:00,136.74,136.93,136.71,136.92,23924.0,118.1204,118.2846,118.0945,118.2759,23924.0
2018-04-16 15:45:00,136.9,136.93,136.55,136.61,51662.0,118.2586,118.2846,117.9563,118.0081,51662.0
2018-04-16 15:50:00,136.61,136.8,136.61,136.65,37424.0,118.0081,118.1723,118.0081,118.0427,37424.0
2018-04-16 15:55:00,136.65,136.68,136.47,136.48,107652.0,118.0427,118.0686,117.8872,117.8958,107652.0
2018-04-17 09:30:00,137.23,137.23,136.32,137.08,23129.0,118.5437,118.5437,117.7576,118.4141,23129.0
2018-04-17 09:35:00,136.89,136.89,136.48,136.88,15407.0,118.25,118.25,117.8958,118.2414,15407.0
2018-04-17 09:40:00,136.87,136.88,136.44,136.49,16957.0,118.2327,118.2414,117.8613,117.9045,16957.0
2018-04-17 09:45:00,136.43,136.75,136.39,136.74,10243.0,117.8526,118.1291,117.8181,118.1204,10243.0
2018-04-17 09:50:00,136.74,136.98,136.64,136.98,9444.0,118.1204,118.3277,118.034,118.3277,9444.0
2018-04-17 09:55:00,136.99,137.12,136.71,136.71,16450.0,118.3364,118.4487,118.0945,118.0945,16450.0
2018-04-17 10:00:00,136.79,136.92,136.29,136.33,12396.0,118.1636,118.2759,117.7317,117.7663,12396.0
2018-04-17 10:05:00,136.25,136.31,136.0,136.01,11655.0,117.6972,117.749,117.4812,117.4898,11655.0
2018-04-17 10:10:00,136.07,136.12,135.79,135.79,8400.0,117.5417,117.5849,117.2998,117.2998,8400.0
2018-04-17 10:15:00,135.77,135.93,135.68,135.86,41325.0,117.2825,117.4207,117.2048,117.3603,41325.0
2018-04-17 10:20:00,135.8,135.84,135.56,135.75,12746.0,117.3084,117.343,117.1011,117.2652,12746.0
2018-04-17 10:25:00,135.78,135.81,135.39,135.58,16407.0,117.2911,117.3171,116.9543,117.1184,16407.0
2018-04-17 10:30:00,135.59,135.67,135.34,135.36,4198.0,117.127,117.1961,116.9111,116.9283,4198.0
2018-04-17 10:35:00,135.41,135.77,135.38,135.77,7057.0,116.9715,117.2825,116.9456,117.2825,7057.0
2018-04-17 10:40:00,135.81,135.91,135.78,135.82,7759.0,117.3171,117.4034,117.2911,117.3257,7759.0
2018-04-17 10:45:00,135.81,135.82,135.64,135.69,7052.0,117.3171,117.3257,117.1702,117.2134,7052.0
2018-04-17 10:50:00,135.76,136.25,135.76,136.22,18780.0,117.2739,117.6972,117.2739,117.6712,18780.0
2018-04-17 10:55:00,136.27,136.39,136.09,136.16,7300.0,117.7144,117.8181,117.5589,117.6194,7300.0
2018-04-17 11:00:00,136.11,136.25,135.96,136.07,11098.0,117.5762,117.6972,117.4466,117.5417,11098.0
2018-04-17 11:05:00,136.09,136.16,135.84,135.89,11352.0,117.5589,117.6194,117.343,117.3862,11352.0
2018-04-17 11:10:00,135.89,135.92,135.81,135.86,8893.0,117.3862,117.4121,117.3171,117.3603,8893.0
2018-04-17 11:15:00,135.86,136.0,135.8,135.8,8596.0,117.3603,117.4812,117.3084,117.3084,8596.0
2018-04-17 11:20:00,135.79,135.88,135.61,135.66,20305.0,117.2998,117.3775,117.1443,117.1875,20305.0
2018-04-17 11:25:00,135.65,135.68,135.51,135.52,15937.0,117.1789,117.2048,117.0579,117.0666,15937.0
2018-04-17 11:30:00,135.54,135.56,135.34,135.43,14017.0,117.0838,117.1011,116.9111,116.9888,14017.0
2018-04-17 11:35:00,135.37,135.43,135.19,135.27,9708.0,116.937,116.9888,116.7815,116.8506,9708.0
2018-04-17 11:40:00,135.25,135.48,135.18,135.48,19252.0,116.8333,117.032,116.7729,117.032,19252.0
2018-04-17 11:45:00,135.49,135.6,135.39,135.46,5607.0,117.0406,117.1357,116.9543,117.0147,5607.0
2018-04-17 11:50:00,135.43,135.43,135.21,135.32,8862.0,116.9888,116.9888,116.7988,116.8938,8862.0
2018-04-17 11:55:00,135.34,135.47,135.26,135.3,7556.0,116.9111,117.0234,116.842,116.8765,7556.0
2018-04-17 12:00:00,135.22,135.27,135.13,135.18,6574.0,116.8074,116.8506,116.7297,116.7729,6574.0
2018-04-17 12:05:00,135.19,135.31,135.12,135.3,7800.0,116.7815,116.8851,116.721,116.8765,7800.0
2018-04-17 12:10:00,135.31,135.4,135.18,135.2,2942.0,116.8851,116.9629,116.7729,116.7901,2942.0
2018-04-17 12:15:00,135.2,135.2,134.9,134.98,9765.0,116.7901,116.7901,116.531,116.6001,9765.0
2018-04-17 12:20:00,134.98,135.19,134.97,135.1,9019.0,116.6001,116.7815,116.5914,116.7037,9019.0
2018-04-17 12:25:00,135.1,135.2,135.1,135.17,2043.0,116.7037,116.7901,116.7037,116.7642,2043.0
2018-04-17 12:30:00,135.14,135.25,135.1,135.1,5628.0,116.7383,116.8333,116.7037,116.7037,5628.0
2018-04-17 12:35:00,135.05,135.12,134.96,135.12,4689.0,116.6606,116.721,116.5828,116.721,4689.0
2018-04-17 12:40:00,135.16,135.17,135.08,135.08,1300.0,116.7556,116.7642,116.6865,116.6865,1300.0
2018-04-17 12:45:00,135.1,135.27,135.1,135.23,3421.0,116.7037,116.8506,116.7037,116.816,3421.0
2018-04-17 12:50:00,135.22,135.33,135.17,135.27,5058.0,116.8074,116.9024,116.7642,116.8506,5058.0
2018-04-17 12:55:00,135.3,135.3,135.16,135.23,4300.0,116.8765,116.8765,116.7556,116.816,4300.0
2018-04-17 13:00:00,135.23,135.26,135.13,135.26,5435.0,116.816,116.842,116.7297,116.842,5435.0
2018-04-17 13:05:00,135.21,135.26,135.05,135.05,4614.0,116.7988,116.842,116.6606,116.6606,4614.0
2018-04-17 13:10:00,135.07,135.16,135.01,135.03,6700.0,116.6778,116.7556,116.626,116.6433,6700.0
2018-04-17 13:15:00,135.03,135.03,134.86,135.02,13123.0,116.6433,116.6433,116.4964,116.6346,13123.0
2018-04-17 13:20:00,135.01,135.13,134.99,135.06,9146.0,116.626,116.7297,116.6087,116.6692,9146.0
2018-04-17 13:25:00,135.06,135.09,134.98,135.03,14741.0,116.6692,116.6951,116.6001,116.6433,14741.0
2018-04-17 13:30:00,135.04,135.07,134.8,135.03,12087.0,116.6519,116.6778,116.4446,116.6433,12087.0
2018-04-17 13:35:00,135.03,135.15,135.01,135.14,8472.0,116.6433,116.7469,116.626,116.7383,8472.0
2018-04-17 13:40:00,135.17,135.26,135.16,135.26,6342.0,116.7642,116.842,116.7556,116.842,6342.0
2018-04-17 13:45:00,135.27,135.27,135.07,135.07,16788.0,116.8506,116.8506,116.6778,116.6778,16788.0
2018-04-17 13:50:00,135.11,135.16,134.99,135.08,12300.0,116.7124,116.7556,116.6087,116.6865,12300.0
2018-04-17 13:55:00,135.1,135.25,135.09,135.21,5413.0,116.7037,116.8333,116.6951,116.7988,5413.0
2018-04-17 14:00:00,135.18,135.33,135.12,135.31,11223.0,116.7729,116.9024,116.721,116.8851,11223.0
2018-04-17 14:05:00,135.34,135.38,135.23,135.25,11466.0,116.9111,116.9456,116.816,116.8333,11466.0
2018-04-17 14:10:00,135.24,135.29,135.16,135.18,6921.0,116.8247,116.8679,116.7556,116.7729,6921.0
2018-04-17 14:15:00,135.15,135.24,135.15,135.15,7543.0,116.7469,116.8247,116.7469,116.7469,7543.0
2018-04-17 14:20:00,135.14,135.17,135.08,135.14,9973.0,116.7383,116.7642,116.6865,116.7383,9973.0
2018-04-17 14:25:00,135.07,135.15,134.99,135.03,16446.0,116.6778,116.7469,116.6087,116.6433,16446.0
2018-04-17 14:30:00,135.06,135.18,135.05,135.12,8938.0,116.6692,116.7729,116.6606,116.721,8938.0
2018-04-17 14:35:00,135.09,135.29,135.09,135.28,8689.0,116.6951,116.8679,116.6951,116.8592,8689.0
2018-04-17 14:40:00,135.28,135.31,135.22,135.25,7406.0,116.8592,116.8851,116.8074,116.8333,7406.0
2018-04-17 14:45:00,135.25,135.36,135.25,135.31,10461.0,116.8333,116.9283,116.8333,116.8851,10461.0
2018-04-17 14:50:00,135.32,135.33,135.17,135.17,6461.0,116.8938,116.9024,116.7642,116.7642,6461.0
2018-04-17 14:55:00,135.17,135.58,135.17,135.58,14810.0,116.7642,117.1184,116.7642,117.1184,14810.0
2018-04-17 15:00:00,135.56,135.65,135.53,135.62,11765.0,117.1011,117.1789,117.0752,117.1529,11765.0
2018-04-17 15:05:00,135.61,135.74,135.6,135.7,13921.0,117.1443,117.2566,117.1357,117.222,13921.0
2018-04-17 15:10:00,135.72,135.92,135.72,135.81,12457.0,117.2393,117.4121,117.2393,117.3171,12457.0
2018-04-17 15:15:00,135.83,135.86,135.7,135.8,21817.0,117.3343,117.3603,117.222,117.3084,21817.0
2018-04-17 15:20:00,135.85,135.93,135.78,135.78,17862.0,117.3516,117.4207,117.2911,117.2911,17862.0
2018-04-17 15:25:00,135.75,135.81,135.61,135.61,14696.0,117.2652,117.3171,117.1443,117.1443,14696.0
2018-04-17 15:30:00,135.64,135.9,135.64,135.88,34665.0,117.1702,117.3948,117.1702,117.3775,34665.0
2018-04-17 15:35:00,135.93,136.1,135.87,135.89,27393.0,117.4207,117.5676,117.3689,117.3862,27393.0
2018-04-17 15:40:00,135.87,135.87,135.65,135.78,22013.0,117.3689,117.3689,117.1789,117.2911,22013.0
2018-04-17 15:45:00,135.78,135.9,135.76,135.78,29892.0,117.2911,117.3948,117.2739,117.2911,29892.0
2018-04-17 15:50:00,135.81,135.84,135.61,135.63,40293.0,117.3171,117.343,117.1443,117.1616,40293.0
2018-04-17 15:55:00,135.64,135.68,135.54,135.54,61044.0,117.1702,117.2048,117.0838,117.0838,61044.0
2018-04-18 09:30:00,137.11,138.89,137.11,138.61,127491.0,118.44,119.9777,118.44,119.7358,127491.0
2018-04-18 09:35:00,138.66,139.15,138.44,138.99,48522.0,119.779,120.2023,119.5889,120.0641,48522.0
2018-04-18 09:40:00,138.99,139.55,138.52,138.81,52217.0,120.0641,120.5478,119.6581,119.9086,52217.0
2018-04-18 09:45:00,138.91,139.31,138.71,139.12,20132.0,119.9949,120.3405,119.8222,120.1763,20132.0
2018-04-18 09:50:00,139.14,139.85,139.11,139.52,53545.0,120.1936,120.8069,120.1677,120.5219,53545.0
2018-04-18 09:55:00,139.54,140.32,139.5,139.75,58992.0,120.5392,121.2129,120.5046,120.7206,58992.0
2018-04-18 10:00:00,139.76,139.76,139.22,139.44,53141.0,120.7292,120.7292,120.2627,120.4528,53141.0
2018-04-18 10:05:00,139.44,139.48,138.71,138.83,42382.0,120.4528,120.4873,119.8222,119.9258,42382.0
2018-04-18 10:10:00,138.77,138.77,138.38,138.56,36658.0,119.874,119.874,119.5371,119.6926,36658.0
2018-04-18 10:15:00,138.62,138.82,138.31,138.46,22966.0,119.7444,119.9172,119.4766,119.6062,22966.0
2018-04-18 10:20:00,138.47,139.04,138.44,139.0,19194.0,119.6149,120.1072,119.5889,120.0727,19194.0
2018-04-18 10:25:00,138.94,139.16,138.83,138.97,17071.0,120.0209,120.2109,119.9258,120.0468,17071.0
2018-04-18 10:30:00,138.93,139.12,138.91,139.01,21606.0,120.0122,120.1763,119.9949,120.0813,21606.0
2018-04-18 10:35:00,139.01,139.08,138.87,138.97,12738.0,120.0813,120.1418,119.9604,120.0468,12738.0
2018-04-18 10:40:00,139.01,139.08,138.88,139.02,19252.0,120.0813,120.1418,119.969,120.09,19252.0
2018-04-18 10:45:00,139.05,139.1,138.89,138.93,11817.0,120.1159,120.1591,119.9777,120.0122,11817.0
2018-04-18 10:50:00,138.93,139.32,138.89,139.28,12668.0,120.0122,120.3491,119.9777,120.3146,12668.0
2018-04-18 10:55:00,139.2,139.22,139.04,139.19,9444.0,120.2455,120.2627,120.1072,120.2368,9444.0
2018-04-18 11:00:00,139.19,139.61,139.13,139.55,26516.0,120.2368,120.5996,120.185,120.5478,26516.0
2018-04-18 11:05:00,139.49,139.64,139.39,139.46,15995.0,120.496,120.6255,120.4096,120.4701,15995.0
2018-04-18 11:10:00,139.42,139.63,139.41,139.47,8056.0,120.4355,120.6169,120.4269,120.4787,8056.0
2018-04-18 11:15:00,139.42,139.42,139.29,139.39,9423.0,120.4355,120.4355,120.3232,120.4096,9423.0
2018-04-18 11:20:00,139.38,139.62,139.34,139.5,13411.0,120.4009,120.6083,120.3664,120.5046,13411.0
2018-04-18 11:25:00,139.49,139.69,139.3,139.57,15617.0,120.496,120.6687,120.3318,120.5651,15617.0
2018-04-18 11:30:00,139.57,139.71,139.5,139.71,32669.0,120.5651,120.686,120.5046,120.686,32669.0
2018-04-18 11:35:00,139.71,139.86,139.63,139.7,20118.0,120.686,120.8156,120.6169,120.6774,20118.0
2018-04-18 11:40:00,139.72,139.75,139.51,139.65,39466.0,120.6946,120.7206,120.5132,120.6342,39466.0
2018-04-18 11:45:00,139.65,139.71,139.56,139.57,21878.0,120.6342,120.686,120.5564,120.5651,21878.0
2018-04-18 11:50:00,139.57,139.65,139.57,139.64,8016.0,120.5651,120.6342,120.5651,120.6255,8016.0
2018-04-18 11:55:00,139.64,139.66,139.49,139.62,14856.0,120.6255,120.6428,120.496,120.6083,14856.0
2018-04-18 12:00:00,139.59,139.68,139.56,139.67,13831.0,120.5824,120.6601,120.5564,120.6515,13831.0
2018-04-18 12:05:00,139.66,139.66,139.19,139.28,19711.0,120.6428,120.6428,120.2368,120.3146,19711.0
2018-04-18 12:10:00,139.29,139.39,139.21,139.25,7580.0,120.3232,120.4096,120.2541,120.2886,7580.0
2018-04-18 12:15:00,139.24,139.33,139.2,139.24,4200.0,120.28,120.3578,120.2455,120.28,4200.0
2018-04-18 12:20:00,139.22,139.25,139.11,139.2,7158.0,120.2627,120.2886,120.1677,120.2455,7158.0
2018-04-18 12:25:00,139.19,139.19,139.03,139.15,6031.0,120.2368,120.2368,120.0986,120.2023,6031.0
2018-04-18 12:30:00,139.13,139.16,139.05,139.06,5987.0,120.185,120.2109,120.1159,120.1245,5987.0
2018-04-18 12:35:00,139.07,139.24,139.04,139.19,9868.0,120.1332,120.28,120.1072,120.2368,9868.0
2018-04-18 12:40:00,139.21,139.22,139.01,139.11,8338.0,120.2541,120.2627,120.0813,120.1677,8338.0
2018-04-18 12:45:00,139.09,139.19,139.05,139.1,9300.0,120.1504,120.2368,120.1159,120.1591,9300.0
2018-04-18 12:50:00,139.11,139.29,139.11,139.29,13812.0,120.1677,120.3232,120.1677,120.3232,13812.0
2018-04-18 12:55:00,139.29,139.39,139.27,139.35,11925.0,120.3232,120.4096,120.3059,120.375,11925.0
2018-04-18 13:00:00,139.34,139.46,139.34,139.41,5343.0,120.3664,120.4701,120.3664,120.4269,5343.0
2018-04-18 13:05:00,139.41,139.54,139.4,139.46,12590.0,120.4269,120.5392,120.4182,120.4701,12590.0
2018-04-18 13:10:00,139.45,139.67,139.45,139.65,5545.0,120.4614,120.6515,120.4614,120.6342,5545.0
2018-04-18 13:15:00,139.62,139.73,139.55,139.73,12400.0,120.6083,120.7033,120.5478,120.7033,12400.0
2018-04-18 13:20:00,139.71,139.71,139.5,139.58,9994.0,120.686,120.686,120.5046,120.5737,9994.0
2018-04-18 13:25:00,139.56,139.63,139.53,139.59,6909.0,120.5564,120.6169,120.5305,120.5824,6909.0
2018-04-18 13:30:00,139.6,139.68,139.48,139.56,8669.0,120.591,120.6601,120.4873,120.5564,8669.0
2018-04-18 13:35:00,139.59,139.66,139.47,139.49,7105.0,120.5824,120.6428,120.4787,120.496,7105.0
2018-04-18 13:40:00,139.45,139.45,139.32,139.34,6529.0,120.4614,120.4614,120.3491,120.3664,6529.0
2018-04-18 13:45:00,139.36,139.43,139.31,139.38,6762.0,120.3837,120.4441,120.3405,120.4009,6762.0
2018-04-18 13:50:00,139.38,139.47,139.38,139.42,8231.0,120.4009,120.4787,120.4009,120.4355,8231.0
2018-04-18 13:55:00,139.41,139.45,139.32,139.36,9956.0,120.4269,120.4614,120.3491,120.3837,9956.0
2018-04-18 14:00:00,139.36,139.36,139.18,139.34,7775.0,120.3837,120.3837,120.2282,120.3664,7775.0
2018-04-18 14:05:00,139.35,139.5,139.33,139.37,8204.0,120.375,120.5046,120.3578,120.3923,8204.0
2018-04-18 14:10:00,139.35,139.49,139.34,139.41,14079.0,120.375,120.496,120.3664,120.4269,14079.0
2018-04-18 14:15:00,139.43,139.53,139.39,139.48,9379.0,120.4441,120.5305,120.4096,120.4873,9379.0
2018-04-18 14:20:00,139.51,139.55,139.49,139.54,6183.0,120.5132,120.5478,120.496,120.5392,6183.0
2018-04-18 14:25:00,139.54,139.61,139.45,139.45,17652.0,120.5392,120.5996,120.4614,120.4614,17652.0
2018-04-18 14:30:00,139.45,139.55,139.36,139.55,10916.0,120.4614,120.5478,120.3837,120.5478,10916.0
2018-04-18 14:35:00,139.52,139.58,139.38,139.38,13737.0,120.5219,120.5737,120.4009,120.4009,13737.0
2018-04-18 14:40:00,139.42,139.57,139.42,139.51,11040.0,120.4355,120.5651,120.4355,120.5132,11040.0
2018-04-18 14:45:00,139.49,139.61,139.39,139.59,13086.0,120.496,120.5996,120.4096,120.5824,13086.0
2018-04-18 14:50:00,139.56,139.71,139.56,139.63,14142.0,120.5564,120.686,120.5564,120.6169,14142.0
2018-04-18 14:55:00,139.64,139.67,139.23,139.24,24208.0,120.6255,120.6515,120.2714,120.28,24208.0
2018-04-18 15:00:00,139.21,139.28,139.07,139.16,28088.0,120.2541,120.3146,120.1332,120.2109,28088.0
2018-04-18 15:05:00,139.14,139.18,139.0,139.0,21147.0,120.1936,120.2282,120.0727,120.0727,21147.0
2018-04-18 15:10:00,139.01,139.03,138.9,138.96,28599.0,120.0813,120.0986,119.9863,120.0381,28599.0
2018-04-18 15:15:00,138.96,138.97,138.84,138.91,25085.0,120.0381,120.0468,119.9345,119.9949,25085.0
2018-04-18 15:20:00,138.9,138.94,138.7,138.7,32352.0,119.9863,120.0209,119.8135,119.8135,32352.0
2018-04-18 15:25:00,138.69,138.72,138.63,138.67,42726.0,119.8049,119.8308,119.7531,119.7876,42726.0
2018-04-18 15:30:00,138.66,138.68,138.56,138.58,27469.0,119.779,119.7963,119.6926,119.7099,27469.0
2018-04-18 15:35:00,138.58,138.72,138.58,138.69,30588.0,119.7099,119.8308,119.7099,119.8049,30588.0
2018-04-18 15:40:00,138.69,138.79,138.57,138.79,60121.0,119.8049,119.8913,119.7012,119.8913,60121.0
2018-04-18 15:45:00,138.78,138.8,138.52,138.53,42137.0,119.8826,119.8999,119.6581,119.6667,42137.0
2018-04-18 15:50:00,138.53,138.68,138.47,138.66,44568.0,119.6667,119.7963,119.6149,119.779,44568.0
2018-04-18 15:55:00,138.67,138.68,138.58,138.63,77033.0,119.7876,119.7963,119.7099,119.7531,77033.0
2018-04-19 09:30:00,137.81,138.17,136.57,136.58,42906.0,119.0447,119.3557,117.9736,117.9822,42906.0
2018-04-19 09:35:00,136.67,137.41,136.37,137.31,68768.0,118.06,118.6992,117.8008,118.6128,68768.0
2018-04-19 09:40:00,137.27,137.51,137.02,137.36,28583.0,118.5783,118.7856,118.3623,118.656,28583.0
2018-04-19 09:45:00,137.45,137.81,137.4,137.66,31829.0,118.7337,119.0447,118.6906,118.9152,31829.0
2018-04-19 09:50:00,137.59,137.7,137.44,137.63,12146.0,118.8547,118.9497,118.7251,118.8892,12146.0
2018-04-19 09:55:00,137.59,138.11,137.59,138.1,10055.0,118.8547,119.3039,118.8547,119.2952,10055.0
2018-04-19 10:00:00,138.13,138.17,138.0,138.09,9590.0,119.3212,119.3557,119.2089,119.2866,9590.0
2018-04-19 10:05:00,138.04,138.1,137.87,138.03,8360.0,119.2434,119.2952,119.0966,119.2348,8360.0
2018-04-19 10:10:00,138.0,138.48,137.95,138.48,8200.0,119.2089,119.6235,119.1657,119.6235,8200.0
2018-04-19 10:15:00,138.56,138.83,138.55,138.71,18451.0,119.6926,119.9258,119.684,119.8222,18451.0
2018-04-19 10:20:00,138.71,138.95,138.69,138.95,28795.0,119.8222,120.0295,119.8049,120.0295,28795.0
2018-04-19 10:25:00,138.98,139.1,138.82,138.96,17605.0,120.0554,120.1591,119.9172,120.0381,17605.0
2018-04-19 10:30:00,138.98,139.24,138.92,139.0,17009.0,120.0554,120.28,120.0036,120.0727,17009.0
2018-04-19 10:35:00,139.04,139.14,138.91,139.08,13948.0,120.1072,120.1936,119.9949,120.1418,13948.0
2018-04-19 10:40:00,139.09,139.09,138.79,138.92,11948.0,120.1504,120.1504,119.8913,120.0036,11948.0
2018-04-19 10:45:00,138.88,138.97,138.66,138.74,8700.0,119.969,120.0468,119.779,119.8481,8700.0
2018-04-19 10:50:00,138.78,138.84,138.44,138.52,9676.0,119.8826,119.9345,119.5889,119.6581,9676.0
2018-04-19 10:55:00,138.55,138.69,138.41,138.69,6422.0,119.684,119.8049,119.563,119.8049,6422.0
2018-04-19 11:00:00,138.62,138.62,138.12,138.3,9636.0,119.7444,119.7444,119.3125,119.468,9636.0
2018-04-19 11:05:00,138.3,138.35,138.0,138.05,9395.0,119.468,119.5112,119.2089,119.252,9395.0
2018-04-19 11:10:00,138.07,138.18,137.97,138.18,6200.0,119.2693,119.3643,119.1829,119.3643,6200.0
2018-04-19 11:15:00,138.21,138.37,138.16,138.37,10222.0,119.3903,119.5285,119.3471,119.5285,10222.0
2018-04-19 11:20:00,138.39,138.42,138.07,138.16,13802.0,119.5458,119.5717,119.2693,119.3471,13802.0
2018-04-19 11:25:00,138.23,138.34,138.09,138.29,5094.0,119.4075,119.5026,119.2866,119.4594,5094.0
2018-04-19 11:30:00,138.29,138.38,138.02,138.15,6600.0,119.4594,119.5371,119.2261,119.3384,6600.0
2018-04-19 11:35:00,138.14,138.24,138.01,138.01,4611.0,119.3298,119.4162,119.2175,119.2175,4611.0
2018-04-19 11:40:00,138.0,138.38,138.0,138.38,6995.0,119.2089,119.5371,119.2089,119.5371,6995.0
2018-04-19 11:45:00,138.31,138.46,138.26,138.36,8168.0,119.4766,119.6062,119.4335,119.5198,8168.0
2018-04-19 11:50:00,138.47,138.48,138.18,138.18,4587.0,119.6149,119.6235,119.3643,119.3643,4587.0
2018-04-19 11:55:00,138.13,138.21,138.01,138.03,4217.0,119.3212,119.3903,119.2175,119.2348,4217.0
2018-04-19 12:00:00,138.03,138.2,137.98,138.16,8600.0,119.2348,119.3816,119.1916,119.3471,8600.0
2018-04-19 12:05:00,138.2,138.2,137.98,138.17,4500.0,119.3816,119.3816,119.1916,119.3557,4500.0
2018-04-19 12:10:00,138.1,138.14,138.07,138.1,2121.0,119.2952,119.3298,119.2693,119.2952,2121.0
2018-04-19 12:15:00,138.13,138.14,137.98,138.05,5074.0,119.3212,119.3298,119.1916,119.252,5074.0
2018-04-19 12:20:00,138.06,138.12,138.02,138.08,5029.0,119.2607,119.3125,119.2261,119.278,5029.0
2018-04-19 12:25:00,138.03,138.1,137.95,138.03,9104.0,119.2348,119.2952,119.1657,119.2348,9104.0
2018-04-19 12:30:00,138.04,138.18,137.94,138.05,11940.0,119.2434,119.3643,119.157,119.252,11940.0
2018-04-19 12:35:00,138.04,138.17,138.0,138.07,6033.0,119.2434,119.3557,119.2089,119.2693,6033.0
2018-04-19 12:40:00,138.13,138.14,138.01,138.14,4994.0,119.3212,119.3298,119.2175,119.3298,4994.0
2018-04-19 12:45:00,138.14,138.38,138.09,138.25,10194.0,119.3298,119.5371,119.2866,119.4248,10194.0
2018-04-19 12:50:00,138.24,138.32,138.19,138.23,9086.0,119.4162,119.4853,119.373,119.4075,9086.0
2018-04-19 12:55:00,138.21,138.21,138.06,138.07,12146.0,119.3903,119.3903,119.2607,119.2693,12146.0
2018-04-19 13:00:00,138.06,138.12,137.97,138.04,11512.0,119.2607,119.3125,119.1829,119.2434,11512.0
2018-04-19 13:05:00,138.06,138.09,137.98,138.05,12051.0,119.2607,119.2866,119.1916,119.252,12051.0
2018-04-19 13:10:00,138.0,138.15,137.99,138.15,11554.0,119.2089,119.3384,119.2002,119.3384,11554.0
2018-04-19 13:15:00,138.14,138.2,138.03,138.06,8369.0,119.3298,119.3816,119.2348,119.2607,8369.0
2018-04-19 13:20:00,138.06,138.28,138.05,138.15,12353.0,119.2607,119.4507,119.252,119.3384,12353.0
2018-04-19 13:25:00,138.12,138.14,137.79,137.8,17811.0,119.3125,119.3298,119.0275,119.0361,17811.0
2018-04-19 13:30:00,137.81,137.9,137.74,137.81,15701.0,119.0447,119.1225,118.9843,119.0447,15701.0
2018-04-19 13:35:00,137.81,138.05,137.78,137.99,15425.0,119.0447,119.252,119.0188,119.2002,15425.0
2018-04-19 13:40:00,138.0,138.1,137.94,138.1,13069.0,119.2089,119.2952,119.157,119.2952,13069.0
2018-04-19 13:45:00,138.09,138.15,138.07,138.13,6529.0,119.2866,119.3384,119.2693,119.3212,6529.0
2018-04-19 13:50:00,138.15,138.27,138.08,138.27,9460.0,119.3384,119.4421,119.278,119.4421,9460.0
2018-04-19 13:55:00,138.29,138.31,138.16,138.2,9972.0,119.4594,119.4766,119.3471,119.3816,9972.0
2018-04-19 14:00:00,138.2,138.27,138.16,138.2,15992.0,119.3816,119.4421,119.3471,119.3816,15992.0
2018-04-19 14:05:00,138.15,138.36,138.14,138.32,11213.0,119.3384,119.5198,119.3298,119.4853,11213.0
2018-04-19 14:10:00,138.32,138.43,138.3,138.36,20494.0,119.4853,119.5803,119.468,119.5198,20494.0
2018-04-19 14:15:00,138.33,138.34,138.25,138.25,13491.0,119.4939,119.5026,119.4248,119.4248,13491.0
2018-04-19 14:20:00,138.27,138.34,138.15,138.3,12384.0,119.4421,119.5026,119.3384,119.468,12384.0
2018-04-19 14:25:00,138.28,138.43,138.19,138.42,9423.0,119.4507,119.5803,119.373,119.5717,9423.0
2018-04-19 14:30:00,138.39,138.42,138.3,138.3,11212.0,119.5458,119.5717,119.468,119.468,11212.0
2018-04-19 14:35:00,138.3,138.41,138.13,138.4,7530.0,119.468,119.563,119.3212,119.5544,7530.0
2018-04-19 14:40:00,138.4,138.47,138.27,138.42,17428.0,119.5544,119.6149,119.4421,119.5717,17428.0
2018-04-19 14:45:00,138.44,138.47,138.34,138.43,9950.0,119.5889,119.6149,119.5026,119.5803,9950.0
2018-04-19 14:50:00,138.4,138.49,138.33,138.41,10830.0,119.5544,119.6321,119.4939,119.563,10830.0
2018-04-19 14:55:00,138.39,138.58,138.38,138.56,12799.0,119.5458,119.7099,119.5371,119.6926,12799.0
2018-04-19 15:00:00,138.54,138.62,138.47,138.5,9120.0,119.6753,119.7444,119.6149,119.6408,9120.0
2018-04-19 15:05:00,138.47,138.5,138.38,138.49,9721.0,119.6149,119.6408,119.5371,119.6321,9721.0
2018-04-19 15:10:00,138.48,138.49,138.36,138.38,12785.0,119.6235,119.6321,119.5198,119.5371,12785.0
2018-04-19 15:15:00,138.39,138.71,138.37,138.71,13374.0,119.5458,119.8222,119.5285,119.8222,13374.0
2018-04-19 15:20:00,138.67,138.85,138.54,138.77,51776.0,119.7876,119.9431,119.6753,119.874,51776.0
2018-04-19 15:25:00,138.77,138.8,138.56,138.56,34078.0,119.874,119.8999,119.6926,119.6926,34078.0
2018-04-19 15:30:00,138.56,138.85,138.53,138.85,19064.0,119.6926,119.9431,119.6667,119.9431,19064.0
2018-04-19 15:35:00,138.88,139.25,138.83,138.84,39867.0,119.969,120.2886,119.9258,119.9345,39867.0
2018-04-19 15:40:00,138.85,139.05,138.71,138.94,33970.0,119.9431,120.1159,119.8222,120.0209,33970.0
2018-04-19 15:45:00,138.97,139.03,138.8,138.89,40895.0,120.0468,120.0986,119.8999,119.9777,40895.0
2018-04-19 15:50:00,138.9,139.06,138.84,138.85,56740.0,119.9863,120.1245,119.9345,119.9431,56740.0
2018-04-19 15:55:00,138.87,138.95,138.64,138.84,80784.0,119.9604,120.0295,119.7617,119.9345,80784.0
2018-04-20 09:30:00,138.66,138.88,138.26,138.64,100592.0,119.779,119.969,119.4335,119.7617,100592.0
2018-04-20 09:35:00,138.61,139.17,138.42,138.98,9396.0,119.7358,120.2195,119.5717,120.0554,9396.0
2018-04-20 09:40:00,138.96,139.15,138.71,138.86,15159.0,120.0381,120.2023,119.8222,119.9518,15159.0
2018-04-20 09:45:00,138.88,139.25,138.88,139.2,22075.0,119.969,120.2886,119.969,120.2455,22075.0
2018-04-20 09:50:00,139.22,139.45,139.04,139.07,16007.0,120.2627,120.4614,120.1072,120.1332,16007.0
2018-04-20 09:55:00,139.09,139.1,138.39,138.64,11520.0,120.1504,120.1591,119.5458,119.7617,11520.0
2018-04-20 10:00:00,138.68,138.69,138.02,138.06,8536.0,119.7963,119.8049,119.2261,119.2607,8536.0
2018-04-20 10:05:00,138.08,138.16,137.84,137.86,9803.0,119.278,119.3471,119.0706,119.0879,9803.0
2018-04-20 10:10:00,137.82,138.15,137.82,138.04,6246.0,119.0534,119.3384,119.0534,119.2434,6246.0
2018-04-20 10:15:00,138.0,138.43,138.0,138.42,4768.0,119.2089,119.5803,119.2089,119.5717,4768.0
2018-04-20 10:20:00,138.35,138.41,138.21,138.23,10085.0,119.5112,119.563,119.3903,119.4075,10085.0
2018-04-20 10:25:00,138.27,138.47,138.27,138.42,10449.0,119.4421,119.6149,119.4421,119.5717,10449.0
2018-04-20 10:30:00,138.42,138.43,138.25,138.29,8656.0,119.5717,119.5803,119.4248,119.4594,8656.0
2018-04-20 10:35:00,138.23,138.28,138.08,138.27,4468.0,119.4075,119.4507,119.278,119.4421,4468.0
2018-04-20 10:40:00,138.25,138.25,137.85,137.99,6005.0,119.4248,119.4248,119.0793,119.2002,6005.0
2018-04-20 10:45:00,138.0,138.05,137.89,137.91,4539.0,119.2089,119.252,119.1138,119.1311,4539.0
2018-04-20 10:50:00,137.92,138.06,137.69,137.81,5904.0,119.1398,119.2607,118.9411,119.0447,5904.0
2018-04-20 10:55:00,137.78,137.86,137.56,137.63,38433.0,119.0188,119.0879,118.8288,118.8892,38433.0
2018-04-20 11:00:00,137.58,137.6,137.32,137.46,8236.0,118.846,118.8633,118.6215,118.7424,8236.0
2018-04-20 11:05:00,137.52,137.76,137.46,137.67,17264.0,118.7942,119.0015,118.7424,118.9238,17264.0
2018-04-20 11:10:00,137.61,137.61,137.23,137.29,8964.0,118.872,118.872,118.5437,118.5955,8964.0
2018-04-20 11:15:00,137.32,137.38,137.04,137.38,11046.0,118.6215,118.6733,118.3796,118.6733,11046.0
2018-04-20 11:20:00,137.49,137.55,137.2,137.27,6002.0,118.7683,118.8201,118.5178,118.5783,6002.0
2018-04-20 11:25:00,137.36,137.57,137.28,137.38,6504.0,118.656,118.8374,118.5869,118.6733,6504.0
2018-04-20 11:30:00,137.43,137.63,137.43,137.63,1877.0,118.7165,118.8892,118.7165,118.8892,1877.0
2018-04-20 11:35:00,137.68,137.72,137.44,137.62,22965.0,118.9324,118.967,118.7251,118.8806,22965.0
2018-04-20 11:40:00,137.63,137.75,137.57,137.61,14345.0,118.8892,118.9929,118.8374,118.872,14345.0
2018-04-20 11:45:00,137.6,137.68,137.39,137.49,9810.0,118.8633,118.9324,118.6819,118.7683,9810.0
2018-04-20 11:50:00,137.56,137.58,137.46,137.53,4727.0,118.8288,118.846,118.7424,118.8029,4727.0
2018-04-20 11:55:00,137.49,137.51,137.39,137.46,3900.0,118.7683,118.7856,118.6819,118.7424,3900.0
2018-04-20 12:00:00,137.44,137.46,137.22,137.24,7599.0,118.7251,118.7424,118.5351,118.5523,7599.0
2018-04-20 12:05:00,137.21,137.28,137.15,137.25,18004.0,118.5264,118.5869,118.4746,118.561,18004.0
2018-04-20 12:10:00,137.25,137.33,137.18,137.26,9040.0,118.561,118.6301,118.5005,118.5696,9040.0
2018-04-20 12:15:00,137.28,137.3,137.18,137.2,4272.0,118.5869,118.6042,118.5005,118.5178,4272.0
2018-04-20 12:20:00,137.2,137.35,137.2,137.31,3300.0,118.5178,118.6474,118.5178,118.6128,3300.0
2018-04-20 12:25:00,137.31,137.36,137.19,137.22,5839.0,118.6128,118.656,118.5092,118.5351,5839.0
2018-04-20 12:30:00,137.25,137.25,136.97,137.07,7061.0,118.561,118.561,118.3191,118.4055,7061.0
2018-04-20 12:35:00,137.06,137.18,136.98,136.98,2960.0,118.3969,118.5005,118.3277,118.3277,2960.0
2018-04-20 12:40:00,136.96,137.0,136.84,136.88,6410.0,118.3105,118.345,118.2068,118.2414,6410.0
2018-04-20 12:45:00,136.93,136.94,136.7,136.72,8028.0,118.2846,118.2932,118.0859,118.1032,8028.0
2018-04-20 12:50:00,136.72,136.84,136.67,136.81,6534.0,118.1032,118.2068,118.06,118.1809,6534.0
2018-04-20 12:55:00,136.86,136.87,136.61,136.69,4726.0,118.2241,118.2327,118.0081,118.0772,4726.0
2018-04-20 13:00:00,136.67,136.73,136.58,136.67,7900.0,118.06,118.1118,117.9822,118.06,7900.0
2018-04-20 13:05:00,136.65,136.74,136.65,136.66,3438.0,118.0427,118.1204,118.0427,118.0513,3438.0
2018-04-20 13:10:00,136.65,137.0,136.64,137.0,4473.0,118.0427,118.345,118.034,118.345,4473.0
2018-04-20 13:15:00,137.03,137.11,136.99,137.11,4673.0,118.3709,118.44,118.3364,118.44,4673.0
2018-04-20 13:20:00,137.14,137.15,137.0,137.06,4273.0,118.466,118.4746,118.345,118.3969,4273.0
2018-04-20 13:25:00,137.05,137.18,137.05,137.18,5202.0,118.3882,118.5005,118.3882,118.5005,5202.0
2018-04-20 13:30:00,137.13,137.21,137.12,137.14,3000.0,118.4573,118.5264,118.4487,118.466,3000.0
2018-04-20 13:35:00,137.15,137.39,137.15,137.31,5754.0,118.4746,118.6819,118.4746,118.6128,5754.0
2018-04-20 13:40:00,137.3,137.31,137.16,137.19,4567.0,118.6042,118.6128,118.4832,118.5092,4567.0
2018-04-20 13:45:00,137.18,137.19,136.98,137.03,6170.0,118.5005,118.5092,118.3277,118.3709,6170.0
2018-04-20 13:50:00,137.03,137.15,136.99,137.15,5488.0,118.3709,118.4746,118.3364,118.4746,5488.0
2018-04-20 13:55:00,137.12,137.29,137.08,137.09,5600.0,118.4487,118.5955,118.4141,118.4228,5600.0
2018-04-20 14:00:00,137.07,137.07,136.96,137.0,3279.0,118.4055,118.4055,118.3105,118.345,3279.0
2018-04-20 14:05:00,136.99,137.08,136.86,136.99,8472.0,118.3364,118.4141,118.2241,118.3364,8472.0
2018-04-20 14:10:00,136.96,136.96,136.65,136.65,12870.0,118.3105,118.3105,118.0427,118.0427,12870.0
2018-04-20 14:15:00,136.65,136.69,136.61,136.64,4678.0,118.0427,118.0772,118.0081,118.034,4678.0
2018-04-20 14:20:00,136.62,136.79,136.57,136.77,10895.0,118.0168,118.1636,117.9736,118.1463,10895.0
2018-04-20 14:25:00,136.76,136.83,136.66,136.83,9103.0,118.1377,118.1982,118.0513,118.1982,9103.0
2018-04-20 14:30:00,136.84,136.89,136.62,136.62,7495.0,118.2068,118.25,118.0168,118.0168,7495.0
2018-04-20 14:35:00,136.6,136.71,136.56,136.7,13133.0,117.9995,118.0945,117.9649,118.0859,13133.0
2018-04-20 14:40:00,136.75,136.8,136.61,136.61,32522.0,118.1291,118.1723,118.0081,118.0081,32522.0
2018-04-20 14:45:00,136.59,136.67,136.48,136.63,11732.0,117.9909,118.06,117.8958,118.0254,11732.0
2018-04-20 14:50:00,136.67,136.7,136.58,136.63,7265.0,118.06,118.0859,117.9822,118.0254,7265.0
2018-04-20 14:55:00,136.66,136.79,136.64,136.74,12259.0,118.0513,118.1636,118.034,118.1204,12259.0
2018-04-20 15:00:00,136.74,136.74,136.34,136.37,13653.0,118.1204,118.1204,117.7749,117.8008,13653.0
2018-04-20 15:05:00,136.35,136.35,136.09,136.09,11108.0,117.7835,117.7835,117.5589,117.5589,11108.0
2018-04-20 15:10:00,136.1,136.39,136.1,136.39,8842.0,117.5676,117.8181,117.5676,117.8181,8842.0
2018-04-20 15:15:00,136.38,136.43,136.25,136.25,9605.0,117.8094,117.8526,117.6972,117.6972,9605.0
2018-04-20 15:20:00,136.26,136.52,136.25,136.52,12352.0,117.7058,117.9304,117.6972,117.9304,12352.0
2018-04-20 15:25:00,136.51,136.51,136.31,136.46,9142.0,117.9217,117.9217,117.749,117.8786,9142.0
2018-04-20 15:30:00,136.48,136.56,136.27,136.34,10733.0,117.8958,117.9649,117.7144,117.7749,10733.0
2018-04-20 15:35:00,136.32,136.63,136.29,136.62,15779.0,117.7576,118.0254,117.7317,118.0168,15779.0
2018-04-20 15:40:00,136.6,136.7,136.46,136.56,22103.0,117.9995,118.0859,117.8786,117.9649,22103.0
2018-04-20 15:45:00,136.56,136.59,136.42,136.58,36228.0,117.9649,117.9909,117.844,117.9822,36228.0
2018-04-20 15:50:00,136.58,136.61,136.4,136.5,37413.0,117.9822,118.0081,117.8267,117.9131,37413.0
2018-04-20 15:55:00,136.5,136.76,136.5,136.74,84564.0,117.9131,118.1377,117.9131,118.1204,84564.0
2018-04-23 09:30:00,136.7,137.37,136.57,136.71,14935.0,118.0859,118.6646,117.9736,118.0945,14935.0
2018-04-23 09:35:00,136.77,136.77,136.34,136.35,18335.0,118.1463,118.1463,117.7749,117.7835,18335.0
2018-04-23 09:40:00,136.45,136.76,136.22,136.3,20477.0,117.8699,118.1377,117.6712,117.7403,20477.0
2018-04-23 09:45:00,136.34,136.63,136.34,136.57,7499.0,117.7749,118.0254,117.7749,117.9736,7499.0
2018-04-23 09:50:00,136.59,136.94,136.58,136.67,16251.0,117.9909,118.2932,117.9822,118.06,16251.0
2018-04-23 09:55:00,136.66,136.7,136.42,136.59,10651.0,118.0513,118.0859,117.844,117.9909,10651.0
2018-04-23 10:00:00,136.59,136.73,136.47,136.59,45200.0,117.9909,118.1118,117.8872,117.9909,45200.0
2018-04-23 10:05:00,136.66,136.99,136.6,136.71,20676.0,118.0513,118.3364,117.9995,118.0945,20676.0
2018-04-23 10:10:00,136.85,136.93,136.58,136.73,8600.0,118.2155,118.2846,117.9822,118.1118,8600.0
2018-04-23 10:15:00,136.69,137.13,136.67,137.0,12792.0,118.0772,118.4573,118.06,118.345,12792.0
2018-04-23 10:20:00,136.99,136.99,136.77,136.87,7379.0,118.3364,118.3364,118.1463,118.2327,7379.0
2018-04-23 10:25:00,136.87,137.05,136.57,136.59,6060.0,118.2327,118.3882,117.9736,117.9909,6060.0
2018-04-23 10:30:00,136.63,136.63,136.28,136.28,6466.0,118.0254,118.0254,117.7231,117.7231,6466.0
2018-04-23 10:35:00,136.34,136.34,136.07,136.31,9600.0,117.7749,117.7749,117.5417,117.749,9600.0
2018-04-23 10:40:00,136.27,136.28,135.96,136.13,12638.0,117.7144,117.7231,117.4466,117.5935,12638.0
2018-04-23 10:45:00,136.21,136.45,136.2,136.33,3350.0,117.6626,117.8699,117.654,117.7663,3350.0
2018-04-23 10:50:00,136.33,136.36,136.15,136.3,11974.0,117.7663,117.7922,117.6108,117.7403,11974.0
2018-04-23 10:55:00,136.36,136.48,136.35,136.42,8178.0,117.7922,117.8958,117.7835,117.844,8178.0
2018-04-23 11:00:00,136.41,136.76,136.4,136.67,13099.0,117.8354,118.1377,117.8267,118.06,13099.0
2018-04-23 11:05:00,136.73,136.74,136.46,136.64,7127.0,118.1118,118.1204,117.8786,118.034,7127.0
2018-04-23 11:10:00,136.69,136.99,136.69,136.86,7379.0,118.0772,118.3364,118.0772,118.2241,7379.0
2018-04-23 11:15:00,136.9,137.13,136.9,136.96,5250.0,118.2586,118.4573,118.2586,118.3105,5250.0
2018-04-23 11:20:00,136.96,137.02,136.8,137.0,8981.0,118.3105,118.3623,118.1723,118.345,8981.0
2018-04-23 11:25:00,136.96,137.07,136.88,137.07,6665.0,118.3105,118.4055,118.2414,118.4055,6665.0
2018-04-23 11:30:00,137.06,137.18,136.93,137.13,3380.0,118.3969,118.5005,118.2846,118.4573,3380.0
2018-04-23 11:35:00,137.11,137.18,137.05,137.06,3370.0,118.44,118.5005,118.3882,118.3969,3370.0
2018-04-23 11:40:00,137.07,137.25,137.07,137.09,4800.0,118.4055,118.561,118.4055,118.4228,4800.0
2018-04-23 11:45:00,137.08,137.17,136.92,136.92,6092.0,118.4141,118.4919,118.2759,118.2759,6092.0
2018-04-23 11:50:00,136.96,137.31,136.96,137.31,5000.0,118.3105,118.6128,118.3105,118.6128,5000.0
2018-04-23 11:55:00,137.29,137.43,137.15,137.31,8860.0,118.5955,118.7165,118.4746,118.6128,8860.0
2018-04-23 12:00:00,137.35,137.35,137.26,137.26,5681.0,118.6474,118.6474,118.5696,118.5696,5681.0
2018-04-23 12:05:00,137.25,137.41,137.25,137.27,3001.0,118.561,118.6992,118.561,118.5783,3001.0
2018-04-23 12:10:00,137.22,137.35,137.21,137.29,26804.0,118.5351,118.6474,118.5264,118.5955,26804.0
2018-04-23 12:15:00,137.28,137.38,137.2,137.32,6124.0,118.5869,118.6733,118.5178,118.6215,6124.0
2018-04-23 12:20:00,137.3,137.37,137.22,137.33,6495.0,118.6042,118.6646,118.5351,118.6301,6495.0
2018-04-23 12:25:00,137.27,137.4,137.22,137.34,9909.0,118.5783,118.6906,118.5351,118.6387,9909.0
2018-04-23 12:30:00,137.36,137.4,137.29,137.38,5400.0,118.656,118.6906,118.5955,118.6733,5400.0
2018-04-23 12:35:00,137.34,137.48,137.26,137.42,6865.0,118.6387,118.7597,118.5696,118.7078,6865.0
2018-04-23 12:40:00,137.45,137.46,137.17,137.24,12813.0,118.7337,118.7424,118.4919,118.5523,12813.0
2018-04-23 12:45:00,137.26,137.3,137.16,137.16,6900.0,118.5696,118.6042,118.4832,118.4832,6900.0
2018-04-23 12:50:00,137.21,137.31,137.1,137.29,6710.0,118.5264,118.6128,118.4314,118.5955,6710.0
2018-04-23 12:55:00,137.27,137.4,137.22,137.34,7725.0,118.5783,118.6906,118.5351,118.6387,7725.0
2018-04-23 13:00:00,137.31,137.38,137.22,137.32,14681.0,118.6128,118.6733,118.5351,118.6215,14681.0
2018-04-23 13:05:00,137.27,137.3,137.08,137.11,5700.0,118.5783,118.6042,118.4141,118.44,5700.0
2018-04-23 13:10:00,137.1,137.24,137.1,137.2,6850.0,118.4314,118.5523,118.4314,118.5178,6850.0
2018-04-23 13:15:00,137.16,137.33,137.11,137.33,7550.0,118.4832,118.6301,118.44,118.6301,7550.0
2018-04-23 13:20:00,137.34,137.37,137.21,137.3,5500.0,118.6387,118.6646,118.5264,118.6042,5500.0
2018-04-23 13:25:00,137.36,137.5,137.36,137.37,5000.0,118.656,118.7769,118.656,118.6646,5000.0
2018-04-23 13:30:00,137.38,137.4,137.23,137.25,8090.0,118.6733,118.6906,118.5437,118.561,8090.0
2018-04-23 13:35:00,137.26,137.38,137.23,137.33,16589.0,118.5696,118.6733,118.5437,118.6301,16589.0
2018-04-23 13:40:00,137.29,137.41,137.23,137.35,22048.0,118.5955,118.6992,118.5437,118.6474,22048.0
2018-04-23 13:45:00,137.36,137.63,137.34,137.63,11800.0,118.656,118.8892,118.6387,118.8892,11800.0
2018-04-23 13:50:00,137.61,137.74,137.47,137.61,23409.0,118.872,118.9843,118.751,118.872,23409.0
2018-04-23 13:55:00,137.65,137.83,137.59,137.69,27205.0,118.9065,119.062,118.8547,118.9411,27205.0
2018-04-23 14:00:00,137.65,137.7,137.58,137.64,15834.0,118.9065,118.9497,118.846,118.8979,15834.0
2018-04-23 14:05:00,137.63,137.64,137.44,137.58,49611.0,118.8892,118.8979,118.7251,118.846,49611.0
2018-04-23 14:10:00,137.57,137.71,137.37,137.39,14961.0,118.8374,118.9583,118.6646,118.6819,14961.0
2018-04-23 14:15:00,137.33,137.45,137.31,137.36,11187.0,118.6301,118.7337,118.6128,118.656,11187.0
2018-04-23 14:20:00,137.35,137.35,137.09,137.15,7339.0,118.6474,118.6474,118.4228,118.4746,7339.0
2018-04-23 14:25:00,137.18,137.27,136.99,137.23,9227.0,118.5005,118.5783,118.3364,118.5437,9227.0
2018-04-23 14:30:00,137.21,137.3,137.03,137.09,10890.0,118.5264,118.6042,118.3709,118.4228,10890.0
2018-04-23 14:35:00,137.04,137.23,137.04,137.23,6218.0,118.3796,118.5437,118.3796,118.5437,6218.0
2018-04-23 14:40:00,137.19,137.43,137.18,137.37,6416.0,118.5092,118.7165,118.5005,118.6646,6416.0
2018-04-23 14:45:00,137.41,137.45,137.22,137.38,7238.0,118.6992,118.7337,118.5351,118.6733,7238.0
2018-04-23 14:50:00,137.38,137.38,137.13,137.25,8025.0,118.6733,118.6733,118.4573,118.561,8025.0
2018-04-23 14:55:00,137.22,137.44,137.15,137.39,11478.0,118.5351,118.7251,118.4746,118.6819,11478.0
2018-04-23 15:00:00,137.35,137.55,137.32,137.5,10234.0,118.6474,118.8201,118.6215,118.7769,10234.0
2018-04-23 15:05:00,137.5,137.63,137.48,137.58,12577.0,118.7769,118.8892,118.7597,118.846,12577.0
2018-04-23 15:10:00,137.6,137.89,137.55,137.78,15791.0,118.8633,119.1138,118.8201,119.0188,15791.0
2018-04-23 15:15:00,137.8,137.82,137.7,137.78,14569.0,119.0361,119.0534,118.9497,119.0188,14569.0
2018-04-23 15:20:00,137.81,137.97,137.79,137.91,28017.0,119.0447,119.1829,119.0275,119.1311,28017.0
2018-04-23 15:25:00,137.9,138.08,137.88,137.99,23559.0,119.1225,119.278,119.1052,119.2002,23559.0
2018-04-23 15:30:00,138.01,138.01,137.63,137.64,17487.0,119.2175,119.2175,118.8892,118.8979,17487.0
2018-04-23 15:35:00,137.65,137.77,137.47,137.53,43355.0,118.9065,119.0102,118.751,118.8029,43355.0
2018-04-23 15:40:00,137.52,137.69,137.52,137.63,26081.0,118.7942,118.9411,118.7942,118.8892,26081.0
2018-04-23 15:45:00,137.63,137.71,137.55,137.69,28811.0,118.8892,118.9583,118.8201,118.9411,28811.0
2018-04-23 15:50:00,137.69,137.92,137.69,137.81,51814.0,118.9411,119.1398,118.9411,119.0447,51814.0
2018-04-23 15:55:00,137.78,137.82,137.62,137.75,61368.0,119.0188,119.0534,118.8806,118.9929,61368.0
2018-04-24 09:30:00,138.3,138.99,137.81,138.31,15921.0,119.468,120.0641,119.0447,119.4766,15921.0
2018-04-24 09:35:00,138.42,138.74,138.24,138.7,12260.0,119.5717,119.8481,119.4162,119.8135,12260.0
2018-04-24 09:40:00,138.43,138.77,138.35,138.64,4671.0,119.5803,119.874,119.5112,119.7617,4671.0
2018-04-24 09:45:00,138.7,139.28,138.63,138.93,17298.0,119.8135,120.3146,119.7531,120.0122,17298.0
2018-04-24 09:50:00,138.91,139.11,138.84,139.02,25353.0,119.9949,120.1677,119.9345,120.09,25353.0
2018-04-24 09:55:00,139.03,139.03,138.8,138.83,16485.0,120.0986,120.0986,119.8999,119.9258,16485.0
2018-04-24 10:00:00,138.82,138.9,138.65,138.89,13026.0,119.9172,119.9863,119.7703,119.9777,13026.0
2018-04-24 10:05:00,138.82,139.15,138.81,139.09,13894.0,119.9172,120.2023,119.9086,120.1504,13894.0
2018-04-24 10:10:00,139.13,139.29,139.08,139.19,11027.0,120.185,120.3232,120.1418,120.2368,11027.0
2018-04-24 10:15:00,139.28,139.47,139.2,139.2,32530.0,120.3146,120.4787,120.2455,120.2455,32530.0
2018-04-24 10:20:00,139.2,139.25,138.68,138.68,13486.0,120.2455,120.2886,119.7963,119.7963,13486.0
2018-04-24 10:25:00,138.65,138.78,138.47,138.74,14217.0,119.7703,119.8826,119.6149,119.8481,14217.0
2018-04-24 10:30:00,138.71,138.9,138.38,138.43,16264.0,119.8222,119.9863,119.5371,119.5803,16264.0
2018-04-24 10:35:00,138.35,138.57,138.32,138.47,15314.0,119.5112,119.7012,119.4853,119.6149,15314.0
2018-04-24 10:40:00,138.44,138.8,138.43,138.67,11171.0,119.5889,119.8999,119.5803,119.7876,11171.0
2018-04-24 10:45:00,138.69,138.79,138.59,138.79,11025.0,119.8049,119.8913,119.7185,119.8913,11025.0
2018-04-24 10:50:00,138.73,139.09,138.65,138.86,15589.0,119.8395,120.1504,119.7703,119.9518,15589.0
2018-04-24 10:55:00,138.78,139.15,138.78,138.99,19599.0,119.8826,120.2023,119.8826,120.0641,19599.0
2018-04-24 11:00:00,138.92,139.27,138.83,139.24,13598.0,120.0036,120.3059,119.9258,120.28,13598.0
2018-04-24 11:05:00,139.24,139.25,138.8,138.87,9332.0,120.28,120.2886,119.8999,119.9604,9332.0
2018-04-24 11:10:00,138.89,139.06,138.67,138.81,13919.0,119.9777,120.1245,119.7876,119.9086,13919.0
2018-04-24 11:15:00,138.78,138.87,138.46,138.62,28542.0,119.8826,119.9604,119.6062,119.7444,28542.0
2018-04-24 11:20:00,138.63,138.86,138.4,138.42,37797.0,119.7531,119.9518,119.5544,119.5717,37797.0
2018-04-24 11:25:00,138.42,138.45,138.24,138.27,24344.0,119.5717,119.5976,119.4162,119.4421,24344.0
2018-04-24 11:30:00,138.27,138.46,138.11,138.18,22262.0,119.4421,119.6062,119.3039,119.3643,22262.0
2018-04-24 11:35:00,138.14,138.24,138.05,138.11,17300.0,119.3298,119.4162,119.252,119.3039,17300.0
2018-04-24 11:40:00,138.1,138.31,138.08,138.21,11892.0,119.2952,119.4766,119.278,119.3903,11892.0
2018-04-24 11:45:00,138.21,138.33,138.04,138.06,8522.0,119.3903,119.4939,119.2434,119.2607,8522.0
2018-04-24 11:50:00,138.02,138.07,137.49,137.49,14144.0,119.2261,119.2693,118.7683,118.7683,14144.0
2018-04-24 11:55:00,137.5,137.56,137.26,137.29,5925.0,118.7769,118.8288,118.5696,118.5955,5925.0
2018-04-24 12:00:00,137.28,137.28,137.03,137.17,16468.0,118.5869,118.5869,118.3709,118.4919,16468.0
2018-04-24 12:05:00,137.17,137.44,137.17,137.34,17153.0,118.4919,118.7251,118.4919,118.6387,17153.0
2018-04-24 12:10:00,137.27,137.41,137.22,137.34,40765.0,118.5783,118.6992,118.5351,118.6387,40765.0
2018-04-24 12:15:00,137.34,137.36,137.01,137.08,36507.0,118.6387,118.656,118.3537,118.4141,36507.0
2018-04-24 12:20:00,137.04,137.35,137.02,137.33,18200.0,118.3796,118.6474,118.3623,118.6301,18200.0
2018-04-24 12:25:00,137.32,137.35,136.85,136.89,20781.0,118.6215,118.6474,118.2155,118.25,20781.0
2018-04-24 12:30:00,136.86,136.89,136.62,136.63,11800.0,118.2241,118.25,118.0168,118.0254,11800.0
2018-04-24 12:35:00,136.61,136.61,136.36,136.56,12020.0,118.0081,118.0081,117.7922,117.9649,12020.0
2018-04-24 12:40:00,136.56,136.58,136.15,136.31,10042.0,117.9649,117.9822,117.6108,117.749,10042.0
2018-04-24 12:45:00,136.23,136.42,136.21,136.42,11899.0,117.6799,117.844,117.6626,117.844,11899.0
2018-04-24 12:50:00,136.39,136.56,136.39,136.51,10517.0,117.8181,117.9649,117.8181,117.9217,10517.0
2018-04-24 12:55:00,136.5,136.5,135.7,135.7,16974.0,117.9131,117.9131,117.222,117.222,16974.0
2018-04-24 13:00:00,135.66,135.89,135.65,135.79,15436.0,117.1875,117.3862,117.1789,117.2998,15436.0
2018-04-24 13:05:00,135.75,135.81,135.59,135.8,17561.0,117.2652,117.3171,117.127,117.3084,17561.0
2018-04-24 13:10:00,135.81,135.82,135.64,135.81,9053.0,117.3171,117.3257,117.1702,117.3171,9053.0
2018-04-24 13:15:00,135.82,135.86,135.3,135.3,11650.0,117.3257,117.3603,116.8765,116.8765,11650.0
2018-04-24 13:20:00,135.35,135.37,135.06,135.18,11366.0,116.9197,116.937,116.6692,116.7729,11366.0
2018-04-24 13:25:00,135.24,135.35,135.05,135.21,10824.0,116.8247,116.9197,116.6606,116.7988,10824.0
2018-04-24 13:30:00,135.22,135.26,134.81,134.81,15966.0,116.8074,116.842,116.4532,116.4532,15966.0
2018-04-24 13:35:00,134.8,134.85,134.51,134.63,35111.0,116.4446,116.4878,116.1941,116.2977,35111.0
2018-04-24 13:40:00,134.65,134.72,134.32,134.44,15007.0,116.315,116.3755,116.03,116.1336,15007.0
2018-04-24 13:45:00,134.39,134.41,134.06,134.25,19685.0,116.0904,116.1077,115.8054,115.9695,19685.0
2018-04-24 13:50:00,134.27,134.27,133.88,134.0,17112.0,115.9868,115.9868,115.6499,115.7535,17112.0
2018-04-24 13:55:00,134.0,134.0,133.7,133.97,18425.0,115.7535,115.7535,115.4944,115.7276,18425.0
2018-04-24 14:00:00,133.96,133.99,133.59,133.68,17765.0,115.719,115.7449,115.3994,115.4771,17765.0
2018-04-24 14:05:00,133.65,134.01,133.47,134.01,18824.0,115.4512,115.7622,115.2957,115.7622,18824.0
2018-04-24 14:10:00,133.98,134.51,133.98,134.34,16827.0,115.7363,116.1941,115.7363,116.0472,16827.0
2018-04-24 14:15:00,134.34,134.34,134.06,134.1,15650.0,116.0472,116.0472,115.8054,115.8399,15650.0
2018-04-24 14:20:00,134.11,134.37,134.09,134.33,16123.0,115.8485,116.0731,115.8313,116.0386,16123.0
2018-04-24 14:25:00,134.35,134.35,133.68,133.69,14680.0,116.0559,116.0559,115.4771,115.4857,14680.0
2018-04-24 14:30:00,133.72,134.01,133.69,133.95,14831.0,115.5117,115.7622,115.4857,115.7103,14831.0
2018-04-24 14:35:00,133.97,134.14,133.7,133.78,20517.0,115.7276,115.8745,115.4944,115.5635,20517.0
2018-04-24 14:40:00,133.8,134.31,133.78,134.31,18612.0,115.5808,116.0213,115.5635,116.0213,18612.0
2018-04-24 14:45:00,134.37,134.79,134.28,134.54,24899.0,116.0731,116.436,115.9954,116.22,24899.0
2018-04-24 14:50:00,134.52,135.1,134.43,134.53,39273.0,116.2027,116.7037,116.125,116.2114,39273.0
2018-04-24 14:55:00,134.62,135.11,134.62,134.77,32464.0,116.2891,116.7124,116.2891,116.4187,32464.0
2018-04-24 15:00:00,134.78,134.89,134.62,134.85,26535.0,116.4273,116.5223,116.2891,116.4878,26535.0
2018-04-24 15:05:00,134.83,134.86,134.62,134.66,30535.0,116.4705,116.4964,116.2891,116.3237,30535.0
2018-04-24 15:10:00,134.68,134.9,134.44,134.8,50279.0,116.3409,116.531,116.1336,116.4446,50279.0
2018-04-24 15:15:00,134.81,134.86,134.58,134.58,29712.0,116.4532,116.4964,116.2546,116.2546,29712.0
2018-04-24 15:20:00,134.58,135.02,134.56,134.85,29091.0,116.2546,116.6346,116.2373,116.4878,29091.0
2018-04-24 15:25:00,134.81,134.95,134.71,134.76,40330.0,116.4532,116.5742,116.3668,116.41,40330.0
2018-04-24 15:30:00,134.76,134.76,134.32,134.32,39438.0,116.41,116.41,116.03,116.03,39438.0
2018-04-24 15:35:00,134.33,134.47,134.18,134.38,47531.0,116.0386,116.1595,115.909,116.0818,47531.0
2018-04-24 15:40:00,134.34,134.45,133.98,134.03,76862.0,116.0472,116.1423,115.7363,115.7794,76862.0
2018-04-24 15:45:00,134.03,134.9,134.0,134.9,146857.0,115.7794,116.531,115.7535,116.531,146857.0
2018-04-24 15:50:00,134.94,135.3,134.84,134.87,136159.0,116.5655,116.8765,116.4791,116.5051,136159.0
2018-04-24 15:55:00,134.91,135.1,134.83,134.93,158765.0,116.5396,116.7037,116.4705,116.5569,158765.0
2018-04-25 09:30:00,140.77,144.5,139.0,144.15,127040.0,121.6017,124.8238,120.0727,124.5214,127040.0
2018-04-25 09:35:00,144.27,144.27,140.7,141.53,363795.0,124.6251,124.6251,121.5412,122.2582,363795.0
2018-04-25 09:40:00,141.53,142.21,141.22,141.3,140104.0,122.2582,122.8456,121.9904,122.0595,140104.0
2018-04-25 09:45:00,141.39,143.53,141.29,143.49,118159.0,122.1372,123.9859,122.0509,123.9513,118159.0
2018-04-25 09:50:00,143.5,144.08,142.66,143.36,192368.0,123.9599,124.461,123.2343,123.839,192368.0
2018-04-25 09:55:00,143.43,143.82,143.08,143.31,122049.0,123.8995,124.2364,123.5971,123.7958,122049.0
2018-04-25 10:00:00,143.28,144.05,143.24,143.77,70456.0,123.7699,124.435,123.7353,124.1932,70456.0
2018-04-25 10:05:00,143.83,143.94,143.2,143.94,58573.0,124.245,124.34,123.7008,124.34,58573.0
2018-04-25 10:10:00,143.96,144.65,143.85,144.63,85957.0,124.3573,124.9533,124.2623,124.9361,85957.0
2018-04-25 10:15:00,144.65,144.74,144.19,144.6,78241.0,124.9533,125.0311,124.556,124.9102,78241.0
2018-04-25 10:20:00,144.6,145.35,144.4,145.01,49226.0,124.9102,125.558,124.7374,125.2643,49226.0
2018-04-25 10:25:00,145.04,145.16,144.46,144.46,86062.0,125.2902,125.3939,124.7892,124.7892,86062.0
2018-04-25 10:30:00,144.39,144.75,144.23,144.51,52951.0,124.7287,125.0397,124.5905,124.8324,52951.0
2018-04-25 10:35:00,144.49,144.59,143.78,143.88,66370.0,124.8151,124.9015,124.2018,124.2882,66370.0
2018-04-25 10:40:00,143.87,144.63,143.86,144.44,36230.0,124.2796,124.9361,124.2709,124.7719,36230.0
2018-04-25 10:45:00,144.48,144.63,144.09,144.52,26563.0,124.8065,124.9361,124.4696,124.841,26563.0
2018-04-25 10:50:00,144.45,144.45,143.9,144.11,34900.0,124.7806,124.7806,124.3055,124.4869,34900.0
2018-04-25 10:55:00,144.11,144.2,143.4,143.76,83485.0,124.4869,124.5646,123.8736,124.1845,83485.0
2018-04-25 11:00:00,143.72,143.87,143.5,143.65,23254.0,124.15,124.2796,123.9599,124.0895,23254.0
2018-04-25 11:05:00,143.64,143.95,143.33,143.86,33762.0,124.0809,124.3487,123.8131,124.2709,33762.0
2018-04-25 11:10:00,143.86,144.0,143.66,143.67,30888.0,124.2709,124.3919,124.0981,124.1068,30888.0
2018-04-25 11:15:00,143.67,143.8,143.18,143.18,58471.0,124.1068,124.2191,123.6835,123.6835,58471.0
2018-04-25 11:20:00,143.23,143.66,142.81,143.46,41933.0,123.7267,124.0981,123.3639,123.9254,41933.0
2018-04-25 11:25:00,143.53,143.81,143.44,143.74,47349.0,123.9859,124.2277,123.9081,124.1673,47349.0
2018-04-25 11:30:00,143.75,143.86,143.46,143.59,27062.0,124.1759,124.2709,123.9254,124.0377,27062.0
2018-04-25 11:35:00,143.59,143.63,143.45,143.55,23622.0,124.0377,124.0722,123.9167,124.0031,23622.0
2018-04-25 11:40:00,143.49,143.6,143.2,143.28,26423.0,123.9513,124.0463,123.7008,123.7699,26423.0
2018-04-25 11:45:00,143.33,143.52,142.94,142.94,16981.0,123.8131,123.9772,123.4762,123.4762,16981.0
2018-04-25 11:50:00,142.96,143.11,142.92,142.99,21224.0,123.4935,123.623,123.4589,123.5194,21224.0
2018-04-25 11:55:00,143.01,143.09,142.29,142.39,25145.0,123.5367,123.6058,122.9147,123.0011,25145.0
2018-04-25 12:00:00,142.33,142.33,141.71,141.71,25531.0,122.9493,122.9493,122.4137,122.4137,25531.0
2018-04-25 12:05:00,141.68,142.03,141.59,142.0,29593.0,122.3878,122.6901,122.31,122.6642,29593.0
2018-04-25 12:10:00,141.96,142.03,141.85,142.0,33318.0,122.6296,122.6901,122.5346,122.6642,33318.0
2018-04-25 12:15:00,141.98,142.21,141.79,141.81,26411.0,122.6469,122.8456,122.4828,122.5001,26411.0
2018-04-25 12:20:00,141.86,141.86,141.35,141.46,29832.0,122.5433,122.5433,122.1027,122.1977,29832.0
2018-04-25 12:25:00,141.48,141.63,141.33,141.44,17916.0,122.215,122.3446,122.0854,122.1804,17916.0
2018-04-25 12:30:00,141.41,141.8,141.34,141.73,19776.0,122.1545,122.4914,122.0941,122.431,19776.0
2018-04-25 12:35:00,141.7,141.96,141.67,141.96,15442.0,122.405,122.6296,122.3791,122.6296,15442.0
2018-04-25 12:40:00,141.91,141.97,141.68,141.73,22512.0,122.5864,122.6383,122.3878,122.431,22512.0
2018-04-25 12:45:00,141.75,142.05,141.75,142.02,22699.0,122.4482,122.7074,122.4482,122.6815,22699.0
2018-04-25 12:50:00,142.02,142.22,141.87,141.87,21992.0,122.6815,122.8542,122.5519,122.5519,21992.0
2018-04-25 12:55:00,141.9,142.19,141.87,142.02,17987.0,122.5778,122.8283,122.5519,122.6815,17987.0
2018-04-25 13:00:00,142.02,142.56,141.96,142.4,20393.0,122.6815,123.1479,122.6296,123.0097,20393.0
2018-04-25 13:05:00,142.36,142.72,142.34,142.62,27537.0,122.9752,123.2861,122.9579,123.1998,27537.0
2018-04-25 13:10:00,142.6,142.68,142.31,142.32,25886.0,123.1825,123.2516,122.932,122.9406,25886.0
2018-04-25 13:15:00,142.31,142.44,142.12,142.13,11716.0,122.932,123.0443,122.7678,122.7765,11716.0
2018-04-25 13:20:00,142.16,142.2,141.96,142.0,15511.0,122.8024,122.837,122.6296,122.6642,15511.0
2018-04-25 13:25:00,142.01,142.44,141.97,142.1,14173.0,122.6728,123.0443,122.6383,122.7506,14173.0
2018-04-25 13:30:00,142.15,142.5,142.05,142.42,30896.0,122.7938,123.0961,122.7074,123.027,30896.0
2018-04-25 13:35:00,142.35,142.43,142.13,142.36,30381.0,122.9665,123.0356,122.7765,122.9752,30381.0
2018-04-25 13:40:00,142.38,142.74,142.28,142.42,24106.0,122.9924,123.3034,122.9061,123.027,24106.0
2018-04-25 13:45:00,142.33,142.48,142.25,142.3,18355.0,122.9493,123.0788,122.8801,122.9233,18355.0
2018-04-25 13:50:00,142.32,142.51,142.25,142.29,19920.0,122.9406,123.1047,122.8801,122.9147,19920.0
2018-04-25 13:55:00,142.3,142.63,142.25,142.63,24355.0,122.9233,123.2084,122.8801,123.2084,24355.0
2018-04-25 14:00:00,142.64,142.78,142.2,142.4,54229.0,123.217,123.338,122.837,123.0097,54229.0
2018-04-25 14:05:00,142.4,142.43,142.06,142.06,28659.0,123.0097,123.0356,122.716,122.716,28659.0
2018-04-25 14:10:00,142.13,142.43,142.13,142.43,25935.0,122.7765,123.0356,122.7765,123.0356,25935.0
2018-04-25 14:15:00,142.44,143.0,142.42,142.99,30009.0,123.0443,123.528,123.027,123.5194,30009.0
2018-04-25 14:20:00,142.99,143.11,142.6,142.68,56242.0,123.5194,123.623,123.1825,123.2516,56242.0
2018-04-25 14:25:00,142.69,143.25,142.69,143.1,35808.0,123.2602,123.744,123.2602,123.6144,35808.0
2018-04-25 14:30:00,143.04,143.69,143.01,143.59,33897.0,123.5626,124.1241,123.5367,124.0377,33897.0
2018-04-25 14:35:00,143.62,143.89,143.57,143.89,54224.0,124.0636,124.2968,124.0204,124.2968,54224.0
2018-04-25 14:40:00,143.89,144.21,143.85,144.15,26654.0,124.2968,124.5733,124.2623,124.5214,26654.0
2018-04-25 14:45:00,144.15,144.36,143.89,144.26,32715.0,124.5214,124.7028,124.2968,124.6164,32715.0
2018-04-25 14:50:00,144.29,144.74,144.25,144.65,26498.0,124.6424,125.0311,124.6078,124.9533,26498.0
2018-04-25 14:55:00,144.7,144.89,144.52,144.89,26441.0,124.9965,125.1607,124.841,125.1607,26441.0
2018-04-25 15:00:00,144.9,145.24,144.87,145.2,98025.0,125.1693,125.463,125.1434,125.4285,98025.0
2018-04-25 15:05:00,145.2,145.49,145.05,145.1,47352.0,125.4285,125.679,125.2989,125.3421,47352.0
2018-04-25 15:10:00,145.14,145.39,145.12,145.39,40540.0,125.3766,125.5926,125.3593,125.5926,40540.0
2018-04-25 15:15:00,145.37,145.75,145.35,145.39,53988.0,125.5753,125.9036,125.558,125.5926,53988.0
2018-04-25 15:20:00,145.37,145.43,145.08,145.21,44589.0,125.5753,125.6271,125.3248,125.4371,44589.0
2018-04-25 15:25:00,145.19,145.47,144.98,145.41,73026.0,125.4198,125.6617,125.2384,125.6099,73026.0
2018-04-25 15:30:00,145.41,145.64,145.31,145.4,43491.0,125.6099,125.8085,125.5235,125.6012,43491.0
2018-04-25 15:35:00,145.4,145.41,144.94,144.97,47090.0,125.6012,125.6099,125.2039,125.2298,47090.0
2018-04-25 15:40:00,145.01,145.16,144.86,145.06,66220.0,125.2643,125.3939,125.1347,125.3075,66220.0
2018-04-25 15:45:00,145.04,145.14,144.79,145.1,101612.0,125.2902,125.3766,125.0743,125.3421,101612.0
2018-04-25 15:50:00,145.1,145.85,145.1,145.69,142676.0,125.3421,125.9899,125.3421,125.8517,142676.0
2018-04-25 15:55:00,145.69,146.41,145.49,145.96,271618.0,125.8517,126.4737,125.679,126.085,271618.0
2018-04-26 09:30:00,144.58,144.58,142.69,143.65,107380.0,124.8929,124.8929,123.2602,124.0895,107380.0
2018-04-26 09:35:00,143.72,144.0,142.31,143.28,60574.0,124.15,124.3919,122.932,123.7699,60574.0
2018-04-26 09:40:00,143.28,144.35,143.27,144.35,54495.0,123.7699,124.6942,123.7613,124.6942,54495.0
2018-04-26 09:45:00,144.42,145.95,144.41,145.71,99578.0,124.7547,126.0763,124.746,125.869,99578.0
2018-04-26 09:50:00,145.77,146.71,145.51,146.59,44248.0,125.9208,126.7328,125.6962,126.6292,44248.0
2018-04-26 09:55:00,146.58,147.4,146.58,146.8,76071.0,126.6205,127.3289,126.6205,126.8106,76071.0
2018-04-26 10:00:00,146.78,147.14,146.63,147.06,43222.0,126.7933,127.1043,126.6637,127.0352,43222.0
2018-04-26 10:05:00,147.05,147.84,147.05,147.56,56972.0,127.0265,127.709,127.0265,127.4671,56972.0
2018-04-26 10:10:00,147.48,147.56,146.48,146.64,68956.0,127.398,127.4671,126.5342,126.6724,68956.0
2018-04-26 10:15:00,146.75,146.91,146.35,146.7,31244.0,126.7674,126.9056,126.4219,126.7242,31244.0
2018-04-26 10:20:00,146.7,146.78,146.1,146.13,150108.0,126.7242,126.7933,126.2059,126.2318,150108.0
2018-04-26 10:25:00,146.07,147.05,146.06,146.85,93840.0,126.18,127.0265,126.1713,126.8538,93840.0
2018-04-26 10:30:00,146.86,146.9,145.8,146.26,61862.0,126.8624,126.897,125.9467,126.3441,61862.0
2018-04-26 10:35:00,146.26,146.8,146.14,146.74,47084.0,126.3441,126.8106,126.2405,126.7588,47084.0
2018-04-26 10:40:00,146.72,146.76,145.99,146.4,69932.0,126.7415,126.776,126.1109,126.465,69932.0
2018-04-26 10:45:00,146.44,146.99,146.44,146.87,45177.0,126.4996,126.9747,126.4996,126.8711,45177.0
2018-04-26 10:50:00,146.87,146.95,146.36,146.53,54692.0,126.8711,126.9402,126.4305,126.5773,54692.0
2018-04-26 10:55:00,146.5,146.87,146.49,146.78,18603.0,126.5514,126.8711,126.5428,126.7933,18603.0
2018-04-26 11:00:00,146.81,147.0,146.68,146.97,18162.0,126.8192,126.9833,126.7069,126.9574,18162.0
2018-04-26 11:05:00,146.97,147.36,146.97,147.1,39354.0,126.9574,127.2943,126.9574,127.0697,39354.0
2018-04-26 11:10:00,147.08,147.2,146.89,147.17,23873.0,127.0525,127.1561,126.8883,127.1302,23873.0
2018-04-26 11:15:00,147.17,147.27,146.57,146.63,35269.0,127.1302,127.2166,126.6119,126.6637,35269.0
2018-04-26 11:20:00,146.73,146.89,146.5,146.55,21272.0,126.7501,126.8883,126.5514,126.5946,21272.0
2018-04-26 11:25:00,146.49,146.51,146.05,146.16,22676.0,126.5428,126.5601,126.1627,126.2577,22676.0
2018-04-26 11:30:00,146.04,146.07,144.95,145.08,21771.0,126.1541,126.18,125.2125,125.3248,21771.0
2018-04-26 11:35:00,145.02,145.07,144.85,144.92,15508.0,125.273,125.3162,125.1261,125.1866,15508.0
2018-04-26 11:40:00,144.86,144.96,144.57,144.67,32399.0,125.1347,125.2211,124.8842,124.9706,32399.0
2018-04-26 11:45:00,144.65,144.82,144.61,144.66,53255.0,124.9533,125.1002,124.9188,124.962,53255.0
2018-04-26 11:50:00,144.67,144.81,144.6,144.69,43425.0,124.9706,125.0916,124.9102,124.9879,43425.0
2018-04-26 11:55:00,144.7,144.88,144.64,144.71,24305.0,124.9965,125.152,124.9447,125.0052,24305.0
2018-04-26 12:00:00,144.71,144.77,144.63,144.72,16925.0,125.0052,125.057,124.9361,125.0138,16925.0
2018-04-26 12:05:00,144.71,144.99,144.65,144.94,25316.0,125.0052,125.247,124.9533,125.2039,25316.0
2018-04-26 12:10:00,144.92,145.29,144.91,145.27,20780.0,125.1866,125.5062,125.1779,125.4889,20780.0
2018-04-26 12:15:00,145.25,145.49,145.25,145.36,21272.0,125.4716,125.679,125.4716,125.5667,21272.0
2018-04-26 12:20:00,145.33,145.47,145.25,145.37,14186.0,125.5407,125.6617,125.4716,125.5753,14186.0
2018-04-26 12:25:00,145.4,145.45,145.3,145.44,32635.0,125.6012,125.6444,125.5148,125.6358,32635.0
2018-04-26 12:30:00,145.37,145.83,145.37,145.78,22736.0,125.5753,125.9727,125.5753,125.9295,22736.0
2018-04-26 12:35:00,145.76,145.76,145.42,145.49,19454.0,125.9122,125.9122,125.6185,125.679,19454.0
2018-04-26 12:40:00,145.42,145.71,145.4,145.65,25704.0,125.6185,125.869,125.6012,125.8172,25704.0
2018-04-26 12:45:00,145.62,145.62,145.07,145.34,12317.0,125.7913,125.7913,125.3162,125.5494,12317.0
2018-04-26 12:50:00,145.47,145.69,145.43,145.57,28019.0,125.6617,125.8517,125.6271,125.7481,28019.0
2018-04-26 12:55:00,145.57,145.64,145.36,145.38,14746.0,125.7481,125.8085,125.5667,125.5839,14746.0
2018-04-26 13:00:00,145.39,145.74,145.39,145.64,14059.0,125.5926,125.8949,125.5926,125.8085,14059.0
2018-04-26 13:05:00,145.59,145.64,145.46,145.64,12170.0,125.7653,125.8085,125.653,125.8085,12170.0
2018-04-26 13:10:00,145.58,146.04,145.58,145.9,9190.0,125.7567,126.1541,125.7567,126.0331,9190.0
2018-04-26 13:15:00,145.93,146.0,145.86,145.89,5625.0,126.059,126.1195,125.9986,126.0245,5625.0
2018-04-26 13:20:00,145.92,146.09,145.89,146.09,23919.0,126.0504,126.1973,126.0245,126.1973,23919.0
2018-04-26 13:25:00,146.04,146.13,145.8,145.89,9929.0,126.1541,126.2318,125.9467,126.0245,9929.0
2018-04-26 13:30:00,145.91,145.91,145.23,145.37,21358.0,126.0418,126.0418,125.4544,125.5753,21358.0
2018-04-26 13:35:00,145.36,145.59,145.2,145.36,8595.0,125.5667,125.7653,125.4285,125.5667,8595.0
2018-04-26 13:40:00,145.32,145.49,145.24,145.43,13838.0,125.5321,125.679,125.463,125.6271,13838.0
2018-04-26 13:45:00,145.46,145.56,145.36,145.4,10334.0,125.653,125.7394,125.5667,125.6012,10334.0
2018-04-26 13:50:00,145.36,145.68,145.21,145.68,15360.0,125.5667,125.8431,125.4371,125.8431,15360.0
2018-04-26 13:55:00,145.68,145.97,145.68,145.75,13523.0,125.8431,126.0936,125.8431,125.9036,13523.0
2018-04-26 14:00:00,145.75,145.94,145.66,145.82,14171.0,125.9036,126.0677,125.8258,125.964,14171.0
2018-04-26 14:05:00,145.78,145.95,145.77,145.77,16364.0,125.9295,126.0763,125.9208,125.9208,16364.0
2018-04-26 14:10:00,145.84,145.96,145.72,145.76,20039.0,125.9813,126.085,125.8776,125.9122,20039.0
2018-04-26 14:15:00,145.73,145.8,145.53,145.77,11873.0,125.8863,125.9467,125.7135,125.9208,11873.0
2018-04-26 14:20:00,145.81,145.83,145.68,145.77,9259.0,125.9554,125.9727,125.8431,125.9208,9259.0
2018-04-26 14:25:00,145.76,145.89,145.65,145.81,17224.0,125.9122,126.0245,125.8172,125.9554,17224.0
2018-04-26 14:30:00,145.85,145.95,145.73,145.77,15170.0,125.9899,126.0763,125.8863,125.9208,15170.0
2018-04-26 14:35:00,145.77,145.86,145.73,145.76,11354.0,125.9208,125.9986,125.8863,125.9122,11354.0
2018-04-26 14:40:00,145.75,146.02,145.75,145.97,24260.0,125.9036,126.1368,125.9036,126.0936,24260.0
2018-04-26 14:45:00,145.97,146.06,145.78,145.86,13465.0,126.0936,126.1713,125.9295,125.9986,13465.0
2018-04-26 14:50:00,145.85,145.98,145.73,145.89,21664.0,125.9899,126.1022,125.8863,126.0245,21664.0
2018-04-26 14:55:00,145.89,145.89,145.26,145.42,23304.0,126.0245,126.0245,125.4803,125.6185,23304.0
2018-04-26 15:00:00,145.39,145.71,145.39,145.54,12361.0,125.5926,125.869,125.5926,125.7222,12361.0
2018-04-26 15:05:00,145.48,145.5,145.25,145.3,14610.0,125.6703,125.6876,125.4716,125.5148,14610.0
2018-04-26 15:10:00,145.31,145.42,145.26,145.34,18423.0,125.5235,125.6185,125.4803,125.5494,18423.0
2018-04-26 15:15:00,145.36,145.38,145.21,145.29,21779.0,125.5667,125.5839,125.4371,125.5062,21779.0
2018-04-26 15:20:00,145.31,145.35,145.21,145.25,30099.0,125.5235,125.558,125.4371,125.4716,30099.0
2018-04-26 15:25:00,145.25,145.32,145.11,145.25,28404.0,125.4716,125.5321,125.3507,125.4716,28404.0
2018-04-26 15:30:00,145.25,145.35,145.04,145.11,39376.0,125.4716,125.558,125.2902,125.3507,39376.0
2018-04-26 15:35:00,145.12,145.18,144.94,145.06,39961.0,125.3593,125.4112,125.2039,125.3075,39961.0
2018-04-26 15:40:00,145.09,145.1,144.81,144.83,37212.0,125.3334,125.3421,125.0916,125.1088,37212.0
2018-04-26 15:45:00,144.84,144.88,144.43,144.58,64991.0,125.1175,125.152,124.7633,124.8929,64991.0
2018-04-26 15:50:00,144.57,144.82,144.52,144.63,72376.0,124.8842,125.1002,124.841,124.9361,72376.0
2018-04-26 15:55:00,144.63,144.85,144.52,144.69,126852.0,124.9361,125.1261,124.841,124.9879,126852.0
2018-04-27 09:30:00,144.69,145.34,144.04,145.01,26580.0,124.9879,125.5494,124.4264,125.2643,26580.0
2018-04-27 09:35:00,144.78,144.98,144.38,144.96,6820.0,125.0656,125.2384,124.7201,125.2211,6820.0
2018-04-27 09:40:00,144.95,144.96,144.47,144.47,3825.0,125.2125,125.2211,124.7979,124.7979,3825.0
2018-04-27 09:45:00,144.47,144.9,144.47,144.65,5700.0,124.7979,125.1693,124.7979,124.9533,5700.0
2018-04-27 09:50:00,144.75,144.84,144.62,144.73,6073.0,125.0397,125.1175,124.9274,125.0224,6073.0
2018-04-27 09:55:00,144.71,144.75,144.14,144.22,20571.0,125.0052,125.0397,124.5128,124.5819,20571.0
2018-04-27 10:00:00,144.2,144.71,144.2,144.42,15040.0,124.5646,125.0052,124.5646,124.7547,15040.0
2018-04-27 10:05:00,144.4,144.45,144.03,144.27,18910.0,124.7374,124.7806,124.4178,124.6251,18910.0
2018-04-27 10:10:00,144.28,144.36,144.1,144.36,14921.0,124.6337,124.7028,124.4782,124.7028,14921.0
2018-04-27 10:15:00,144.32,144.54,144.17,144.34,9067.0,124.6683,124.8583,124.5387,124.6856,9067.0
2018-04-27 10:20:00,144.28,144.5,144.16,144.42,8958.0,124.6337,124.8238,124.5301,124.7547,8958.0
2018-04-27 10:25:00,144.41,144.51,144.2,144.36,8696.0,124.746,124.8324,124.5646,124.7028,8696.0
2018-04-27 10:30:00,144.25,144.31,143.82,144.01,17919.0,124.6078,124.6596,124.2364,124.4005,17919.0
2018-04-27 10:35:00,144.06,144.11,143.61,143.66,22400.0,124.4437,124.4869,124.055,124.0981,22400.0
2018-04-27 10:40:00,143.74,143.96,143.62,143.71,12421.0,124.1673,124.3573,124.0636,124.1413,12421.0
2018-04-27 10:45:00,143.74,144.0,143.69,143.84,9215.0,124.1673,124.3919,124.1241,124.2536,9215.0
2018-04-27 10:50:00,143.75,143.85,143.45,143.46,10069.0,124.1759,124.2623,123.9167,123.9254,10069.0
2018-04-27 10:55:00,143.4,143.66,143.32,143.66,11763.0,123.8736,124.0981,123.8044,124.0981,11763.0
2018-04-27 11:00:00,143.6,143.98,143.53,143.74,8134.0,124.0463,124.3746,123.9859,124.1673,8134.0
2018-04-27 11:05:00,143.73,143.83,143.68,143.77,10931.0,124.1586,124.245,124.1154,124.1932,10931.0
2018-04-27 11:10:00,143.74,143.88,143.62,143.75,8817.0,124.1673,124.2882,124.0636,124.1759,8817.0
2018-04-27 11:15:00,143.79,143.81,143.66,143.67,8666.0,124.2104,124.2277,124.0981,124.1068,8666.0
2018-04-27 11:20:00,143.68,143.92,143.64,143.8,8286.0,124.1154,124.3227,124.0809,124.2191,8286.0
2018-04-27 11:25:00,143.75,144.01,143.66,143.92,14938.0,124.1759,124.4005,124.0981,124.3227,14938.0
2018-04-27 11:30:00,143.91,143.97,143.79,143.89,6899.0,124.3141,124.3659,124.2104,124.2968,6899.0
2018-04-27 11:35:00,143.93,143.97,143.77,143.79,5809.0,124.3314,124.3659,124.1932,124.2104,5809.0
2018-04-27 11:40:00,143.81,143.81,143.4,143.41,8103.0,124.2277,124.2277,123.8736,123.8822,8103.0
2018-04-27 11:45:00,143.37,143.62,143.37,143.58,7822.0,123.8476,124.0636,123.8476,124.029,7822.0
2018-04-27 11:50:00,143.61,143.89,143.6,143.85,11518.0,124.055,124.2968,124.0463,124.2623,11518.0
2018-04-27 11:55:00,143.8,144.25,143.79,144.04,11000.0,124.2191,124.6078,124.2104,124.4264,11000.0
2018-04-27 12:00:00,144.1,144.31,144.06,144.24,7069.0,124.4782,124.6596,124.4437,124.5992,7069.0
2018-04-27 12:05:00,144.17,144.19,144.05,144.15,6900.0,124.5387,124.556,124.435,124.5214,6900.0
2018-04-27 12:10:00,144.15,144.17,143.92,144.0,12742.0,124.5214,124.5387,124.3227,124.3919,12742.0
2018-04-27 12:15:00,144.0,144.04,143.94,144.01,16394.0,124.3919,124.4264,124.34,124.4005,16394.0
2018-04-27 12:20:00,143.99,144.09,143.87,143.98,9638.0,124.3832,124.4696,124.2796,124.3746,9638.0
2018-04-27 12:25:00,144.01,144.11,143.97,144.1,7365.0,124.4005,124.4869,124.3659,124.4782,7365.0
2018-04-27 12:30:00,144.06,144.21,143.9,143.95,8439.0,124.4437,124.5733,124.3055,124.3487,8439.0
2018-04-27 12:35:00,143.96,144.3,143.87,144.22,7516.0,124.3573,124.651,124.2796,124.5819,7516.0
2018-04-27 12:40:00,144.21,144.24,144.1,144.22,5600.0,124.5733,124.5992,124.4782,124.5819,5600.0
2018-04-27 12:45:00,144.15,144.48,144.06,144.32,5300.0,124.5214,124.8065,124.4437,124.6683,5300.0
2018-04-27 12:50:00,144.34,144.4,144.25,144.4,6900.0,124.6856,124.7374,124.6078,124.7374,6900.0
2018-04-27 12:55:00,144.33,144.65,144.33,144.47,5913.0,124.6769,124.9533,124.6769,124.7979,5913.0
2018-04-27 13:00:00,144.57,144.71,144.47,144.54,9604.0,124.8842,125.0052,124.7979,124.8583,9604.0
2018-04-27 13:05:00,144.56,144.8,144.56,144.78,7310.0,124.8756,125.0829,124.8756,125.0656,7310.0
2018-04-27 13:10:00,144.82,144.91,144.68,144.72,12089.0,125.1002,125.1779,124.9793,125.0138,12089.0
2018-04-27 13:15:00,144.7,144.7,144.47,144.52,8735.0,124.9965,124.9965,124.7979,124.841,8735.0
2018-04-27 13:20:00,144.56,144.64,144.47,144.53,8871.0,124.8756,124.9447,124.7979,124.8497,8871.0
2018-04-27 13:25:00,144.53,144.61,144.43,144.48,5700.0,124.8497,124.9188,124.7633,124.8065,5700.0
2018-04-27 13:30:00,144.45,144.52,144.26,144.52,7770.0,124.7806,124.841,124.6164,124.841,7770.0
2018-04-27 13:35:00,144.48,144.6,144.35,144.46,8000.0,124.8065,124.9102,124.6942,124.7892,8000.0
2018-04-27 13:40:00,144.54,144.54,144.28,144.42,6753.0,124.8583,124.8583,124.6337,124.7547,6753.0
2018-04-27 13:45:00,144.33,144.34,144.21,144.21,16409.0,124.6769,124.6856,124.5733,124.5733,16409.0
2018-04-27 13:50:00,144.24,144.65,144.23,144.56,14746.0,124.5992,124.9533,124.5905,124.8756,14746.0
2018-04-27 13:55:00,144.53,144.58,144.28,144.52,11420.0,124.8497,124.8929,124.6337,124.841,11420.0
2018-04-27 14:00:00,144.49,144.79,144.49,144.79,17129.0,124.8151,125.0743,124.8151,125.0743,17129.0
2018-04-27 14:05:00,144.76,144.89,144.75,144.85,2350.0,125.0484,125.1607,125.0397,125.1261,2350.0
2018-04-27 14:10:00,144.86,145.03,144.77,145.03,6769.0,125.1347,125.2816,125.057,125.2816,6769.0
2018-04-27 14:15:00,145.08,145.1,144.94,145.06,13125.0,125.3248,125.3421,125.2039,125.3075,13125.0
2018-04-27 14:20:00,145.03,145.08,144.93,144.96,11149.0,125.2816,125.3248,125.1952,125.2211,11149.0
2018-04-27 14:25:00,144.99,145.31,144.99,145.31,10928.0,125.247,125.5235,125.247,125.5235,10928.0
2018-04-27 14:30:00,145.26,145.53,145.19,145.5,18474.0,125.4803,125.7135,125.4198,125.6876,18474.0
2018-04-27 14:35:00,145.5,145.55,145.38,145.38,10200.0,125.6876,125.7308,125.5839,125.5839,10200.0
2018-04-27 14:40:00,145.4,145.62,145.39,145.6,12758.0,125.6012,125.7913,125.5926,125.774,12758.0
2018-04-27 14:45:00,145.6,145.62,145.46,145.53,6343.0,125.774,125.7913,125.653,125.7135,6343.0
2018-04-27 14:50:00,145.49,145.66,145.46,145.66,9962.0,125.679,125.8258,125.653,125.8258,9962.0
2018-04-27 14:55:00,145.65,145.71,145.59,145.71,16188.0,125.8172,125.869,125.7653,125.869,16188.0
2018-04-27 15:00:00,145.72,145.75,145.56,145.75,23466.0,125.8776,125.9036,125.7394,125.9036,23466.0
2018-04-27 15:05:00,145.72,145.8,145.49,145.61,10563.0,125.8776,125.9467,125.679,125.7826,10563.0
2018-04-27 15:10:00,145.59,145.68,145.53,145.56,12642.0,125.7653,125.8431,125.7135,125.7394,12642.0
2018-04-27 15:15:00,145.61,145.96,145.6,145.96,10121.0,125.7826,126.085,125.774,126.085,10121.0
2018-04-27 15:20:00,145.95,145.95,145.78,145.93,12563.0,126.0763,126.0763,125.9295,126.059,12563.0
2018-04-27 15:25:00,145.87,146.01,145.7,145.87,19572.0,126.0072,126.1282,125.8604,126.0072,19572.0
2018-04-27 15:30:00,145.83,146.39,145.8,146.28,36930.0,125.9727,126.4564,125.9467,126.3614,36930.0
2018-04-27 15:35:00,146.25,146.39,146.16,146.36,26427.0,126.3355,126.4564,126.2577,126.4305,26427.0
2018-04-27 15:40:00,146.34,146.46,146.16,146.38,34007.0,126.4132,126.5169,126.2577,126.4478,34007.0
2018-04-27 15:45:00,146.36,146.56,146.35,146.47,44982.0,126.4305,126.6033,126.4219,126.5255,44982.0
2018-04-27 15:50:00,146.47,146.7,146.34,146.62,58916.0,126.5255,126.7242,126.4132,126.6551,58916.0
2018-04-27 15:55:00,146.63,146.96,146.61,146.62,107695.0,126.6637,126.9488,126.6465,126.6551,107695.0
2018-04-30 09:30:00,147.0,147.74,146.95,147.32,21913.0,126.9833,127.6226,126.9402,127.2598,21913.0
2018-04-30 09:35:00,147.48,147.49,147.18,147.26,10193.0,127.398,127.4066,127.1388,127.2079,10193.0
2018-04-30 09:40:00,147.26,147.3,146.76,146.88,12084.0,127.2079,127.2425,126.776,126.8797,12084.0
2018-04-30 09:45:00,146.81,146.9,146.46,146.63,13934.0,126.8192,126.897,126.5169,126.6637,13934.0
2018-04-30 09:50:00,146.58,146.75,146.28,146.73,15934.0,126.6205,126.7674,126.3614,126.7501,15934.0
2018-04-30 09:55:00,146.64,146.72,146.14,146.19,17685.0,126.6724,126.7415,126.2405,126.2836,17685.0
2018-04-30 10:00:00,146.23,146.31,145.02,145.33,64820.0,126.3182,126.3873,125.273,125.5407,64820.0
2018-04-30 10:05:00,145.3,145.55,145.25,145.29,36681.0,125.5148,125.7308,125.4716,125.5062,36681.0
2018-04-30 10:10:00,145.28,145.43,144.95,144.95,21520.0,125.4976,125.6271,125.2125,125.2125,21520.0
2018-04-30 10:15:00,144.91,145.01,144.19,144.24,36370.0,125.1779,125.2643,124.556,124.5992,36370.0
2018-04-30 10:20:00,144.2,144.54,144.05,144.47,23041.0,124.5646,124.8583,124.435,124.7979,23041.0
2018-04-30 10:25:00,144.42,144.96,144.38,144.95,12518.0,124.7547,125.2211,124.7201,125.2125,12518.0
2018-04-30 10:30:00,144.93,145.03,144.74,144.9,15793.0,125.1952,125.2816,125.0311,125.1693,15793.0
2018-04-30 10:35:00,144.9,145.07,144.89,145.04,9366.0,125.1693,125.3162,125.1607,125.2902,9366.0
2018-04-30 10:40:00,145.04,145.5,145.04,145.38,9600.0,125.2902,125.6876,125.2902,125.5839,9600.0
2018-04-30 10:45:00,145.36,145.42,144.92,145.24,15060.0,125.5667,125.6185,125.1866,125.463,15060.0
2018-04-30 10:50:00,145.26,145.29,145.05,145.15,11043.0,125.4803,125.5062,125.2989,125.3853,11043.0
2018-04-30 10:55:00,145.09,145.1,144.7,144.89,16468.0,125.3334,125.3421,124.9965,125.1607,16468.0
2018-04-30 11:00:00,144.84,145.07,144.84,145.0,10354.0,125.1175,125.3162,125.1175,125.2557,10354.0
2018-04-30 11:05:00,144.98,145.23,144.91,144.99,19727.0,125.2384,125.4544,125.1779,125.247,19727.0
2018-04-30 11:10:00,144.98,144.98,144.71,144.84,12027.0,125.2384,125.2384,125.0052,125.1175,12027.0
2018-04-30 11:15:00,144.81,145.09,144.69,145.01,7935.0,125.0916,125.3334,124.9879,125.2643,7935.0
2018-04-30 11:20:00,145.0,145.1,144.89,145.05,11793.0,125.2557,125.3421,125.1607,125.2989,11793.0
2018-04-30 11:25:00,145.04,145.04,144.67,144.78,18588.0,125.2902,125.2902,124.9706,125.0656,18588.0
2018-04-30 11:30:00,144.78,144.96,144.73,144.89,8992.0,125.0656,125.2211,125.0224,125.1607,8992.0
2018-04-30 11:35:00,144.82,144.89,144.7,144.73,11130.0,125.1002,125.1607,124.9965,125.0224,11130.0
2018-04-30 11:40:00,144.73,144.73,144.42,144.55,15232.0,125.0224,125.0224,124.7547,124.867,15232.0
2018-04-30 11:45:00,144.49,144.62,144.44,144.55,6675.0,124.8151,124.9274,124.7719,124.867,6675.0
2018-04-30 11:50:00,144.58,144.58,144.39,144.43,9506.0,124.8929,124.8929,124.7287,124.7633,9506.0
2018-04-30 11:55:00,144.42,144.56,144.3,144.31,11550.0,124.7547,124.8756,124.651,124.6596,11550.0
2018-04-30 12:00:00,144.27,144.34,144.08,144.11,15465.0,124.6251,124.6856,124.461,124.4869,15465.0
2018-04-30 12:05:00,144.08,144.11,143.87,144.01,18914.0,124.461,124.4869,124.2796,124.4005,18914.0
2018-04-30 12:10:00,144.06,144.1,143.91,144.08,7249.0,124.4437,124.4782,124.3141,124.461,7249.0
2018-04-30 12:15:00,144.05,144.1,143.97,144.01,6900.0,124.435,124.4782,124.3659,124.4005,6900.0
2018-04-30 12:20:00,144.03,144.32,143.98,144.16,5093.0,124.4178,124.6683,124.3746,124.5301,5093.0
2018-04-30 12:25:00,144.12,144.37,144.12,144.31,5056.0,124.4955,124.7115,124.4955,124.6596,5056.0
2018-04-30 12:30:00,144.26,144.28,144.11,144.21,4923.0,124.6164,124.6337,124.4869,124.5733,4923.0
2018-04-30 12:35:00,144.19,144.33,144.16,144.33,5491.0,124.556,124.6769,124.5301,124.6769,5491.0
2018-04-30 12:40:00,144.33,144.47,144.25,144.35,3804.0,124.6769,124.7979,124.6078,124.6942,3804.0
2018-04-30 12:45:00,144.34,144.44,144.24,144.36,5951.0,124.6856,124.7719,124.5992,124.7028,5951.0
2018-04-30 12:50:00,144.37,144.49,144.17,144.19,7810.0,124.7115,124.8151,124.5387,124.556,7810.0
2018-04-30 12:55:00,144.21,144.45,144.21,144.45,2900.0,124.5733,124.7806,124.5733,124.7806,2900.0
2018-04-30 13:00:00,144.5,144.57,144.44,144.51,5376.0,124.8238,124.8842,124.7719,124.8324,5376.0
2018-04-30 13:05:00,144.51,144.61,144.39,144.41,8898.0,124.8324,124.9188,124.7287,124.746,8898.0
2018-04-30 13:10:00,144.41,144.5,144.27,144.29,5313.0,124.746,124.8238,124.6251,124.6424,5313.0
2018-04-30 13:15:00,144.29,144.39,144.29,144.34,3862.0,124.6424,124.7287,124.6424,124.6856,3862.0
2018-04-30 13:20:00,144.31,144.46,144.25,144.36,4654.0,124.6596,124.7892,124.6078,124.7028,4654.0
2018-04-30 13:25:00,144.36,144.45,144.3,144.3,3909.0,124.7028,124.7806,124.651,124.651,3909.0
2018-04-30 13:30:00,144.32,144.39,144.26,144.39,8536.0,124.6683,124.7287,124.6164,124.7287,8536.0
2018-04-30 13:35:00,144.29,144.48,144.27,144.41,4970.0,124.6424,124.8065,124.6251,124.746,4970.0
2018-04-30 13:40:00,144.39,144.48,144.29,144.38,5800.0,124.7287,124.8065,124.6424,124.7201,5800.0
2018-04-30 13:45:00,144.36,144.36,144.2,144.31,6739.0,124.7028,124.7028,124.5646,124.6596,6739.0
2018-04-30 13:50:00,144.33,144.56,144.26,144.31,19834.0,124.6769,124.8756,124.6164,124.6596,19834.0
2018-04-30 13:55:00,144.33,144.39,144.28,144.38,3568.0,124.6769,124.7287,124.6337,124.7201,3568.0
2018-04-30 14:00:00,144.36,144.36,144.1,144.14,9150.0,124.7028,124.7028,124.4782,124.5128,9150.0
2018-04-30 14:05:00,144.1,144.1,143.49,143.63,19294.0,124.4782,124.4782,123.9513,124.0722,19294.0
2018-04-30 14:10:00,143.6,143.6,143.33,143.47,9095.0,124.0463,124.0463,123.8131,123.934,9095.0
2018-04-30 14:15:00,143.55,143.59,143.4,143.4,16189.0,124.0031,124.0377,123.8736,123.8736,16189.0
2018-04-30 14:20:00,143.38,143.65,143.36,143.56,9924.0,123.8563,124.0895,123.839,124.0118,9924.0
2018-04-30 14:25:00,143.57,143.63,143.48,143.52,10203.0,124.0204,124.0722,123.9427,123.9772,10203.0
2018-04-30 14:30:00,143.47,143.52,143.28,143.38,24621.0,123.934,123.9772,123.7699,123.8563,24621.0
2018-04-30 14:35:00,143.37,143.76,143.36,143.55,14814.0,123.8476,124.1845,123.839,124.0031,14814.0
2018-04-30 14:40:00,143.58,143.68,143.5,143.64,15175.0,124.029,124.1154,123.9599,124.0809,15175.0
2018-04-30 14:45:00,143.6,143.62,143.41,143.62,9654.0,124.0463,124.0636,123.8822,124.0636,9654.0
2018-04-30 14:50:00,143.61,143.72,143.55,143.66,10846.0,124.055,124.15,124.0031,124.0981,10846.0
2018-04-30 14:55:00,143.66,143.68,143.45,143.52,13102.0,124.0981,124.1154,123.9167,123.9772,13102.0
2018-04-30 15:00:00,143.48,143.57,143.3,143.38,13201.0,123.9427,124.0204,123.7872,123.8563,13201.0
2018-04-30 15:05:00,143.33,143.37,143.19,143.25,11753.0,123.8131,123.8476,123.6921,123.744,11753.0
2018-04-30 15:10:00,143.23,143.28,143.13,143.14,21978.0,123.7267,123.7699,123.6403,123.649,21978.0
2018-04-30 15:15:00,143.15,143.37,143.15,143.35,37461.0,123.6576,123.8476,123.6576,123.8304,37461.0
2018-04-30 15:20:00,143.31,143.43,143.28,143.4,55411.0,123.7958,123.8995,123.7699,123.8736,55411.0
2018-04-30 15:25:00,143.41,143.74,143.32,143.72,68737.0,123.8822,124.1673,123.8044,124.15,68737.0
2018-04-30 15:30:00,143.71,143.95,143.61,143.88,18862.0,124.1413,124.3487,124.055,124.2882,18862.0
2018-04-30 15:35:00,143.88,144.01,143.79,144.01,21384.0,124.2882,124.4005,124.2104,124.4005,21384.0
2018-04-30 15:40:00,143.99,144.09,143.96,144.07,31001.0,124.3832,124.4696,124.3573,124.4523,31001.0
2018-04-30 15:45:00,144.09,144.24,144.06,144.15,56438.0,124.4696,124.5992,124.4437,124.5214,56438.0
2018-04-30 15:50:00,144.15,144.23,144.07,144.15,151187.0,124.5214,124.5905,124.4523,124.5214,151187.0
2018-04-30 15:55:00,144.13,144.25,143.47,143.48,194307.0,124.5041,124.6078,123.934,123.9427,194307.0
2018-05-01 09:30:00,143.18,143.44,141.87,142.67,29924.0,123.6835,123.9081,122.5519,123.243,29924.0
2018-05-01 09:35:00,142.74,143.1,142.36,142.94,10660.0,123.3034,123.6144,122.9752,123.4762,10660.0
2018-05-01 09:40:00,143.08,143.48,142.97,143.35,27163.0,123.5971,123.9427,123.5021,123.8304,27163.0
2018-05-01 09:45:00,143.43,143.71,143.16,143.62,37942.0,123.8995,124.1413,123.6662,124.0636,37942.0
2018-05-01 09:50:00,143.64,143.73,143.54,143.66,11413.0,124.0809,124.1586,123.9945,124.0981,11413.0
2018-05-01 09:55:00,143.65,144.1,143.58,143.91,14447.0,124.0895,124.4782,124.029,124.3141,14447.0
2018-05-01 10:00:00,143.88,143.9,142.94,142.94,21012.0,124.2882,124.3055,123.4762,123.4762,21012.0
2018-05-01 10:05:00,142.94,142.94,142.19,142.3,43557.0,123.4762,123.4762,122.8283,122.9233,43557.0
2018-05-01 10:10:00,142.33,142.58,141.89,142.42,67584.0,122.9493,123.1652,122.5692,123.027,67584.0
2018-05-01 10:15:00,142.42,142.58,142.17,142.58,17068.0,123.027,123.1652,122.811,123.1652,17068.0
2018-05-01 10:20:00,142.58,143.09,142.52,143.06,11033.0,123.1652,123.6058,123.1134,123.5798,11033.0
2018-05-01 10:25:00,143.12,143.12,142.43,142.5,16529.0,123.6317,123.6317,123.0356,123.0961,16529.0
2018-05-01 10:30:00,142.47,142.75,142.38,142.66,6465.0,123.0702,123.3121,122.9924,123.2343,6465.0
2018-05-01 10:35:00,142.64,142.64,142.17,142.17,8788.0,123.217,123.217,122.811,122.811,8788.0
2018-05-01 10:40:00,142.18,142.23,141.97,142.08,9879.0,122.8197,122.8629,122.6383,122.7333,9879.0
2018-05-01 10:45:00,142.1,142.3,141.9,141.9,7908.0,122.7506,122.9233,122.5778,122.5778,7908.0
2018-05-01 10:50:00,141.95,141.96,141.6,141.61,13797.0,122.621,122.6296,122.3187,122.3273,13797.0
2018-05-01 10:55:00,141.61,142.11,141.61,142.11,6620.0,122.3273,122.7592,122.3273,122.7592,6620.0
2018-05-01 11:00:00,142.12,142.44,142.03,142.12,21317.0,122.7678,123.0443,122.6901,122.7678,21317.0
2018-05-01 11:05:00,142.1,142.3,142.05,142.3,10392.0,122.7506,122.9233,122.7074,122.9233,10392.0
2018-05-01 11:10:00,142.29,142.35,142.19,142.31,11851.0,122.9147,122.9665,122.8283,122.932,11851.0
2018-05-01 11:15:00,142.32,142.46,142.25,142.4,8442.0,122.9406,123.0615,122.8801,123.0097,8442.0
2018-05-01 11:20:00,142.49,142.59,142.47,142.54,5400.0,123.0875,123.1738,123.0702,123.1307,5400.0
2018-05-01 11:25:00,142.51,142.57,142.32,142.37,8030.0,123.1047,123.1566,122.9406,122.9838,8030.0
2018-05-01 11:30:00,142.39,142.68,142.39,142.68,6400.0,123.0011,123.2516,123.0011,123.2516,6400.0
2018-05-01 11:35:00,142.67,142.75,142.55,142.55,20678.0,123.243,123.3121,123.1393,123.1393,20678.0
2018-05-01 11:40:00,142.58,142.71,142.58,142.71,3100.0,123.1652,123.2775,123.1652,123.2775,3100.0
2018-05-01 11:45:00,142.72,142.74,142.51,142.6,5861.0,123.2861,123.3034,123.1047,123.1825,5861.0
2018-05-01 11:50:00,142.67,142.91,142.61,142.65,5331.0,123.243,123.4503,123.1911,123.2257,5331.0
2018-05-01 11:55:00,142.51,142.52,141.97,141.97,7075.0,123.1047,123.1134,122.6383,122.6383,7075.0
2018-05-01 12:00:00,142.02,142.1,141.96,141.96,5650.0,122.6815,122.7506,122.6296,122.6296,5650.0
2018-05-01 12:05:00,142.02,142.08,141.82,142.02,8516.0,122.6815,122.7333,122.5087,122.6815,8516.0
2018-05-01 12:10:00,142.05,142.1,141.98,141.98,3443.0,122.7074,122.7506,122.6469,122.6469,3443.0
2018-05-01 12:15:00,141.95,141.99,141.72,141.85,9350.0,122.621,122.6555,122.4223,122.5346,9350.0
2018-05-01 12:20:00,141.86,141.92,141.65,141.71,13558.0,122.5433,122.5951,122.3618,122.4137,13558.0
2018-05-01 12:25:00,141.73,141.85,141.53,141.77,15630.0,122.431,122.5346,122.2582,122.4655,15630.0
2018-05-01 12:30:00,141.78,141.81,141.54,141.61,18488.0,122.4741,122.5001,122.2668,122.3273,18488.0
2018-05-01 12:35:00,141.62,141.77,141.61,141.64,11677.0,122.3359,122.4655,122.3273,122.3532,11677.0
2018-05-01 12:40:00,141.64,141.65,141.41,141.48,10011.0,122.3532,122.3618,122.1545,122.215,10011.0
2018-05-01 12:45:00,141.49,141.58,141.34,141.4,7217.0,122.2236,122.3014,122.0941,122.1459,7217.0
2018-05-01 12:50:00,141.39,141.48,141.25,141.4,4577.0,122.1372,122.215,122.0163,122.1459,4577.0
2018-05-01 12:55:00,141.39,141.43,141.31,141.4,6482.0,122.1372,122.1718,122.0681,122.1459,6482.0
2018-05-01 13:00:00,141.36,141.36,140.94,140.95,8031.0,122.1113,122.1113,121.7485,121.7572,8031.0
2018-05-01 13:05:00,140.94,140.99,140.66,140.92,12101.0,121.7485,121.7917,121.5067,121.7312,12101.0
2018-05-01 13:10:00,140.94,140.99,140.8,140.85,6300.0,121.7485,121.7917,121.6276,121.6708,6300.0
2018-05-01 13:15:00,140.81,141.06,140.79,141.05,7385.0,121.6362,121.8522,121.6189,121.8435,7385.0
2018-05-01 13:20:00,141.06,141.06,140.71,140.75,7364.0,121.8522,121.8522,121.5498,121.5844,7364.0
2018-05-01 13:25:00,140.7,140.77,140.63,140.72,6416.0,121.5412,121.6017,121.4807,121.5585,6416.0
2018-05-01 13:30:00,140.73,141.06,140.73,141.04,12925.0,121.5671,121.8522,121.5671,121.8349,12925.0
2018-05-01 13:35:00,141.08,141.16,141.02,141.1,16195.0,121.8695,121.9386,121.8176,121.8867,16195.0
2018-05-01 13:40:00,141.09,141.18,141.03,141.09,8273.0,121.8781,121.9558,121.8263,121.8781,8273.0
2018-05-01 13:45:00,141.12,141.55,141.09,141.44,18421.0,121.904,122.2755,121.8781,122.1804,18421.0
2018-05-01 13:50:00,141.48,141.49,141.39,141.46,14542.0,122.215,122.2236,122.1372,122.1977,14542.0
2018-05-01 13:55:00,141.53,141.81,141.53,141.7,12451.0,122.2582,122.5001,122.2582,122.405,12451.0
2018-05-01 14:00:00,141.71,141.82,141.7,141.76,11719.0,122.4137,122.5087,122.405,122.4569,11719.0
2018-05-01 14:05:00,141.74,141.85,141.67,141.79,51961.0,122.4396,122.5346,122.3791,122.4828,51961.0
2018-05-01 14:10:00,141.81,142.3,141.8,142.12,17805.0,122.5001,122.9233,122.4914,122.7678,17805.0
2018-05-01 14:15:00,142.15,142.38,142.04,142.38,9650.0,122.7938,122.9924,122.6987,122.9924,9650.0
2018-05-01 14:20:00,142.38,142.59,142.37,142.59,11568.0,122.9924,123.1738,122.9838,123.1738,11568.0
2018-05-01 14:25:00,142.61,142.65,142.34,142.37,12648.0,123.1911,123.2257,122.9579,122.9838,12648.0
2018-05-01 14:30:00,142.37,142.4,142.16,142.26,7948.0,122.9838,123.0097,122.8024,122.8888,7948.0
2018-05-01 14:35:00,142.29,142.36,142.15,142.28,9302.0,122.9147,122.9752,122.7938,122.9061,9302.0
2018-05-01 14:40:00,142.24,142.53,142.24,142.49,7856.0,122.8715,123.122,122.8715,123.0875,7856.0
2018-05-01 14:45:00,142.5,142.57,142.36,142.4,23241.0,123.0961,123.1566,122.9752,123.0097,23241.0
2018-05-01 14:50:00,142.38,142.61,142.36,142.45,13299.0,122.9924,123.1911,122.9752,123.0529,13299.0
2018-05-01 14:55:00,142.46,142.65,142.46,142.58,25115.0,123.0615,123.2257,123.0615,123.1652,25115.0
2018-05-01 15:00:00,142.58,142.62,142.34,142.34,15759.0,123.1652,123.1998,122.9579,122.9579,15759.0
2018-05-01 15:05:00,142.32,142.53,142.31,142.49,10143.0,122.9406,123.122,122.932,123.0875,10143.0
2018-05-01 15:10:00,142.47,142.47,142.15,142.21,8172.0,123.0702,123.0702,122.7938,122.8456,8172.0
2018-05-01 15:15:00,142.19,142.3,142.14,142.23,11803.0,122.8283,122.9233,122.7851,122.8629,11803.0
2018-05-01 15:20:00,142.25,142.37,142.15,142.15,10182.0,122.8801,122.9838,122.7938,122.7938,10182.0
2018-05-01 15:25:00,142.17,142.2,141.88,142.12,22577.0,122.811,122.837,122.5605,122.7678,22577.0
2018-05-01 15:30:00,142.15,142.26,142.04,142.21,31790.0,122.7938,122.8888,122.6987,122.8456,31790.0
2018-05-01 15:35:00,142.22,142.3,142.1,142.16,23037.0,122.8542,122.9233,122.7506,122.8024,23037.0
2018-05-01 15:40:00,142.17,142.42,142.15,142.24,23791.0,122.811,123.027,122.7938,122.8715,23791.0
2018-05-01 15:45:00,142.24,142.24,142.08,142.12,47522.0,122.8715,122.8715,122.7333,122.7678,47522.0
2018-05-01 15:50:00,142.12,142.23,141.85,141.85,57068.0,122.7678,122.8629,122.5346,122.5346,57068.0
2018-05-01 15:55:00,141.85,142.5,141.85,142.47,118526.0,122.5346,123.0961,122.5346,123.0702,118526.0
2018-05-02 09:30:00,142.11,142.14,141.22,141.85,23378.0,122.7592,122.7851,121.9904,122.5346,23378.0
2018-05-02 09:35:00,141.99,142.59,141.99,142.16,42105.0,122.6555,123.1738,122.6555,122.8024,42105.0
2018-05-02 09:40:00,142.2,142.73,142.11,142.72,10500.0,122.837,123.2948,122.7592,123.2861,10500.0
2018-05-02 09:45:00,142.57,143.1,142.56,142.72,28687.0,123.1566,123.6144,123.1479,123.2861,28687.0
2018-05-02 09:50:00,142.72,142.94,142.51,142.57,32950.0,123.2861,123.4762,123.1047,123.1566,32950.0
2018-05-02 09:55:00,142.79,142.82,142.6,142.61,3433.0,123.3466,123.3725,123.1825,123.1911,3433.0
2018-05-02 10:00:00,142.65,143.0,142.59,142.91,18361.0,123.2257,123.528,123.1738,123.4503,18361.0
2018-05-02 10:05:00,142.91,143.03,142.83,142.95,13138.0,123.4503,123.5539,123.3812,123.4848,13138.0
2018-05-02 10:10:00,142.99,143.01,142.69,142.69,17157.0,123.5194,123.5367,123.2602,123.2602,17157.0
2018-05-02 10:15:00,142.77,142.83,142.62,142.64,5582.0,123.3293,123.3812,123.1998,123.217,5582.0
2018-05-02 10:20:00,142.62,142.84,142.49,142.49,12386.0,123.1998,123.3898,123.0875,123.0875,12386.0
2018-05-02 10:25:00,142.47,143.08,142.41,142.99,10990.0,123.0702,123.5971,123.0184,123.5194,10990.0
2018-05-02 10:30:00,142.94,143.09,142.77,142.97,16292.0,123.4762,123.6058,123.3293,123.5021,16292.0
2018-05-02 10:35:00,143.0,143.55,142.96,143.46,14913.0,123.528,124.0031,123.4935,123.9254,14913.0
2018-05-02 10:40:00,143.55,143.86,143.49,143.62,17978.0,124.0031,124.2709,123.9513,124.0636,17978.0
2018-05-02 10:45:00,143.56,143.87,143.56,143.7,12872.0,124.0118,124.2796,124.0118,124.1327,12872.0
2018-05-02 10:50:00,143.71,143.8,143.56,143.8,16947.0,124.1413,124.2191,124.0118,124.2191,16947.0
2018-05-02 10:55:00,143.79,144.02,143.64,143.95,11890.0,124.2104,124.4091,124.0809,124.3487,11890.0
2018-05-02 11:00:00,143.94,144.19,143.9,144.19,10635.0,124.34,124.556,124.3055,124.556,10635.0
2018-05-02 11:05:00,144.2,144.31,143.86,143.93,28210.0,124.5646,124.6596,124.2709,124.3314,28210.0
2018-05-02 11:10:00,143.89,144.28,143.89,144.17,10540.0,124.2968,124.6337,124.2968,124.5387,10540.0
2018-05-02 11:15:00,144.19,144.23,143.97,144.03,11827.0,124.556,124.5905,124.3659,124.4178,11827.0
2018-05-02 11:20:00,144.04,144.19,144.04,144.1,9957.0,124.4264,124.556,124.4264,124.4782,9957.0
2018-05-02 11:25:00,144.09,144.37,144.05,144.22,18966.0,124.4696,124.7115,124.435,124.5819,18966.0
2018-05-02 11:30:00,144.21,144.22,144.06,144.15,6426.0,124.5733,124.5819,124.4437,124.5214,6426.0
2018-05-02 11:35:00,144.18,144.19,144.03,144.11,11300.0,124.5473,124.556,124.4178,124.4869,11300.0
2018-05-02 11:40:00,144.14,144.23,143.9,143.95,15041.0,124.5128,124.5905,124.3055,124.3487,15041.0
2018-05-02 11:45:00,143.97,144.11,143.76,143.83,13031.0,124.3659,124.4869,124.1845,124.245,13031.0
2018-05-02 11:50:00,143.88,144.1,143.83,143.92,14820.0,124.2882,124.4782,124.245,124.3227,14820.0
2018-05-02 11:55:00,143.93,144.16,143.89,144.15,6951.0,124.3314,124.5301,124.2968,124.5214,6951.0
2018-05-02 12:00:00,144.12,144.12,143.95,144.06,9930.0,124.4955,124.4955,124.3487,124.4437,9930.0
2018-05-02 12:05:00,144.04,144.04,143.9,144.03,5273.0,124.4264,124.4264,124.3055,124.4178,5273.0
2018-05-02 12:10:00,143.99,144.01,143.92,143.92,5022.0,124.3832,124.4005,124.3227,124.3227,5022.0
2018-05-02 12:15:00,143.92,144.04,143.92,143.97,6371.0,124.3227,124.4264,124.3227,124.3659,6371.0
2018-05-02 12:20:00,143.93,144.06,143.9,144.03,5271.0,124.3314,124.4437,124.3055,124.4178,5271.0
2018-05-02 12:25:00,144.0,144.15,143.99,144.12,6167.0,124.3919,124.5214,124.3832,124.4955,6167.0
2018-05-02 12:30:00,144.12,144.12,143.97,144.04,6819.0,124.4955,124.4955,124.3659,124.4264,6819.0
2018-05-02 12:35:00,144.02,144.14,144.02,144.08,4913.0,124.4091,124.5128,124.4091,124.461,4913.0
2018-05-02 12:40:00,144.12,144.61,144.12,144.56,24749.0,124.4955,124.9188,124.4955,124.8756,24749.0
2018-05-02 12:45:00,144.51,144.59,144.33,144.35,8482.0,124.8324,124.9015,124.6769,124.6942,8482.0
2018-05-02 12:50:00,144.32,144.49,144.16,144.49,4283.0,124.6683,124.8151,124.5301,124.8151,4283.0
2018-05-02 12:55:00,144.42,144.52,144.35,144.52,5034.0,124.7547,124.841,124.6942,124.841,5034.0
2018-05-02 13:00:00,144.47,144.52,144.36,144.46,5581.0,124.7979,124.841,124.7028,124.7892,5581.0
2018-05-02 13:05:00,144.5,144.63,144.38,144.63,9980.0,124.8238,124.9361,124.7201,124.9361,9980.0
2018-05-02 13:10:00,144.7,144.77,144.57,144.58,11067.0,124.9965,125.057,124.8842,124.8929,11067.0
2018-05-02 13:15:00,144.63,144.65,144.42,144.65,9215.0,124.9361,124.9533,124.7547,124.9533,9215.0
2018-05-02 13:20:00,144.75,144.81,144.63,144.66,15744.0,125.0397,125.0916,124.9361,124.962,15744.0
2018-05-02 13:25:00,144.68,144.75,144.54,144.65,9361.0,124.9793,125.0397,124.8583,124.9533,9361.0
2018-05-02 13:30:00,144.66,144.77,144.66,144.66,9243.0,124.962,125.057,124.962,124.962,9243.0
2018-05-02 13:35:00,144.65,144.78,144.63,144.65,10245.0,124.9533,125.0656,124.9361,124.9533,10245.0
2018-05-02 13:40:00,144.69,144.8,144.67,144.8,10026.0,124.9879,125.0829,124.9706,125.0829,10026.0
2018-05-02 13:45:00,144.78,144.83,144.58,144.64,13354.0,125.0656,125.1088,124.8929,124.9447,13354.0
2018-05-02 13:50:00,144.66,144.67,144.54,144.56,4501.0,124.962,124.9706,124.8583,124.8756,4501.0
2018-05-02 13:55:00,144.63,144.65,144.28,144.28,6618.0,124.9361,124.9533,124.6337,124.6337,6618.0
2018-05-02 14:00:00,144.27,144.83,144.17,144.72,8098.0,124.6251,125.1088,124.5387,125.0138,8098.0
2018-05-02 14:05:00,144.75,144.82,144.54,144.75,7031.0,125.0397,125.1002,124.8583,125.0397,7031.0
2018-05-02 14:10:00,144.73,144.8,144.61,144.67,6366.0,125.0224,125.0829,124.9188,124.9706,6366.0
2018-05-02 14:15:00,144.69,144.76,144.47,144.56,12165.0,124.9879,125.0484,124.7979,124.8756,12165.0
2018-05-02 14:20:00,144.56,144.65,144.14,144.23,8933.0,124.8756,124.9533,124.5128,124.5905,8933.0
2018-05-02 14:25:00,144.34,144.58,144.34,144.45,11241.0,124.6856,124.8929,124.6856,124.7806,11241.0
2018-05-02 14:30:00,144.4,144.56,144.38,144.42,7145.0,124.7374,124.8756,124.7201,124.7547,7145.0
2018-05-02 14:35:00,144.43,144.53,144.26,144.43,5567.0,124.7633,124.8497,124.6164,124.7633,5567.0
2018-05-02 14:40:00,144.41,144.44,144.27,144.27,7925.0,124.746,124.7719,124.6251,124.6251,7925.0
2018-05-02 14:45:00,144.28,144.37,144.19,144.37,7905.0,124.6337,124.7115,124.556,124.7115,7905.0
2018-05-02 14:50:00,144.38,144.46,144.19,144.28,7579.0,124.7201,124.7892,124.556,124.6337,7579.0
2018-05-02 14:55:00,144.28,144.41,144.21,144.3,8210.0,124.6337,124.746,124.5733,124.651,8210.0
2018-05-02 15:00:00,144.24,144.3,144.11,144.21,6268.0,124.5992,124.651,124.4869,124.5733,6268.0
2018-05-02 15:05:00,144.24,144.31,144.13,144.19,7510.0,124.5992,124.6596,124.5041,124.556,7510.0
2018-05-02 15:10:00,144.15,144.16,143.85,143.92,9053.0,124.5214,124.5301,124.2623,124.3227,9053.0
2018-05-02 15:15:00,143.87,143.9,143.56,143.56,14715.0,124.2796,124.3055,124.0118,124.0118,14715.0
2018-05-02 15:20:00,143.55,143.63,142.84,142.92,16495.0,124.0031,124.0722,123.3898,123.4589,16495.0
2018-05-02 15:25:00,142.95,143.21,142.92,143.08,12192.0,123.4848,123.7094,123.4589,123.5971,12192.0
2018-05-02 15:30:00,143.1,143.2,142.89,143.06,22640.0,123.6144,123.7008,123.433,123.5798,22640.0
2018-05-02 15:35:00,143.05,143.08,142.65,142.75,27815.0,123.5712,123.5971,123.2257,123.3121,27815.0
2018-05-02 15:40:00,142.72,142.75,142.32,142.35,26997.0,123.2861,123.3121,122.9406,122.9665,26997.0
2018-05-02 15:45:00,142.35,142.38,142.11,142.11,31675.0,122.9665,122.9924,122.7592,122.7592,31675.0
2018-05-02 15:50:00,142.08,142.17,141.94,142.13,53438.0,122.7333,122.811,122.6124,122.7765,53438.0
2018-05-02 15:55:00,142.08,142.42,142.08,142.4,47671.0,122.7333,123.027,122.7333,123.0097,47671.0
2018-05-03 09:30:00,141.46,141.59,140.81,140.84,13309.0,122.822,122.9348,122.2576,122.2837,13309.0
2018-05-03 09:35:00,140.8,141.14,140.53,140.79,33817.0,122.2489,122.5441,122.0145,122.2402,33817.0
2018-05-03 09:40:00,140.66,140.67,139.89,139.89,30517.0,122.1274,122.1361,121.4588,121.4588,30517.0
2018-05-03 09:45:00,139.92,139.92,139.44,139.9,22556.0,121.4849,121.4849,121.0681,121.4675,22556.0
2018-05-03 09:50:00,139.91,140.04,139.75,139.86,12921.0,121.4762,121.5891,121.3373,121.4328,12921.0
2018-05-03 09:55:00,139.81,140.07,139.7,139.9,16982.0,121.3894,121.6151,121.2939,121.4675,16982.0
2018-05-03 10:00:00,139.81,139.81,138.65,138.65,28414.0,121.3894,121.3894,120.3822,120.3822,28414.0
2018-05-03 10:05:00,138.63,139.02,138.34,139.01,32869.0,120.3648,120.7035,120.113,120.6948,32869.0
2018-05-03 10:10:00,139.0,139.07,138.61,138.69,30631.0,120.6861,120.7469,120.3475,120.4169,30631.0
2018-05-03 10:15:00,138.75,139.32,138.72,139.27,20613.0,120.469,120.9639,120.443,120.9205,20613.0
2018-05-03 10:20:00,139.27,139.47,139.09,139.15,44352.0,120.9205,121.0942,120.7642,120.8163,44352.0
2018-05-03 10:25:00,139.22,139.31,139.0,139.26,46915.0,120.8771,120.9552,120.6861,120.9118,46915.0
2018-05-03 10:30:00,139.27,139.47,139.13,139.19,26718.0,120.9205,121.0942,120.799,120.8511,26718.0
2018-05-03 10:35:00,139.19,139.49,139.02,139.47,36586.0,120.8511,121.1115,120.7035,121.0942,36586.0
2018-05-03 10:40:00,139.5,139.62,139.36,139.44,29912.0,121.1202,121.2244,120.9987,121.0681,29912.0
2018-05-03 10:45:00,139.45,139.69,139.25,139.63,12071.0,121.0768,121.2852,120.9031,121.2331,12071.0
2018-05-03 10:50:00,139.57,139.66,139.29,139.4,23560.0,121.181,121.2591,120.9379,121.0334,23560.0
2018-05-03 10:55:00,139.39,139.43,139.12,139.39,42321.0,121.0247,121.0594,120.7903,121.0247,42321.0
2018-05-03 11:00:00,139.4,139.6,139.33,139.59,17208.0,121.0334,121.207,120.9726,121.1984,17208.0
2018-05-03 11:05:00,139.68,140.08,139.66,140.08,121424.0,121.2765,121.6238,121.2591,121.6238,121424.0
2018-05-03 11:10:00,139.98,140.27,139.88,140.23,23339.0,121.537,121.7888,121.4501,121.754,23339.0
2018-05-03 11:15:00,140.23,140.44,140.13,140.27,13434.0,121.754,121.9364,121.6672,121.7888,13434.0
2018-05-03 11:20:00,140.35,140.39,140.06,140.15,12186.0,121.8582,121.8929,121.6064,121.6846,12186.0
2018-05-03 11:25:00,140.08,140.23,139.7,139.71,43271.0,121.6238,121.754,121.2939,121.3025,43271.0
2018-05-03 11:30:00,139.7,139.78,139.21,139.6,12007.0,121.2939,121.3633,120.8684,121.207,12007.0
2018-05-03 11:35:00,139.61,139.83,139.55,139.59,11779.0,121.2157,121.4067,121.1636,121.1984,11779.0
2018-05-03 11:40:00,139.64,139.71,139.49,139.66,7856.0,121.2418,121.3025,121.1115,121.2591,7856.0
2018-05-03 11:45:00,139.68,140.28,139.6,140.11,8715.0,121.2765,121.7974,121.207,121.6498,8715.0
2018-05-03 11:50:00,140.16,140.18,139.96,139.96,6544.0,121.6933,121.7106,121.5196,121.5196,6544.0
2018-05-03 11:55:00,139.95,140.38,139.89,140.28,10145.0,121.5109,121.8843,121.4588,121.7974,10145.0
2018-05-03 12:00:00,140.3,140.86,140.29,140.61,11315.0,121.8148,122.301,121.8061,122.084,11315.0
2018-05-03 12:05:00,140.61,140.87,140.58,140.58,8789.0,122.084,122.3097,122.0579,122.0579,8789.0
2018-05-03 12:10:00,140.58,140.66,140.33,140.66,5473.0,122.0579,122.1274,121.8409,122.1274,5473.0
2018-05-03 12:15:00,140.73,140.73,140.29,140.29,5100.0,122.1882,122.1882,121.8061,121.8061,5100.0
2018-05-03 12:20:00,140.33,140.42,140.11,140.11,5591.0,121.8409,121.919,121.6498,121.6498,5591.0
2018-05-03 12:25:00,140.1,140.16,140.0,140.11,4120.0,121.6412,121.6933,121.5543,121.6498,4120.0
2018-05-03 12:30:00,140.18,140.38,140.14,140.32,9210.0,121.7106,121.8843,121.6759,121.8322,9210.0
2018-05-03 12:35:00,140.35,140.63,140.35,140.55,5511.0,121.8582,122.1013,121.8582,122.0319,5511.0
2018-05-03 12:40:00,140.52,140.9,140.48,140.8,5600.0,122.0058,122.3358,121.9711,122.2489,5600.0
2018-05-03 12:45:00,140.82,140.88,140.69,140.7,2871.0,122.2663,122.3184,122.1534,122.1621,2871.0
2018-05-03 12:50:00,140.69,140.94,140.62,140.91,4906.0,122.1534,122.3705,122.0926,122.3444,4906.0
2018-05-03 12:55:00,140.97,141.01,140.76,140.91,28295.0,122.3965,122.4313,122.2142,122.3444,28295.0
2018-05-03 13:00:00,140.94,141.06,140.63,140.96,5959.0,122.3705,122.4747,122.1013,122.3878,5959.0
2018-05-03 13:05:00,141.06,141.06,140.7,140.73,4740.0,122.4747,122.4747,122.1621,122.1882,4740.0
2018-05-03 13:10:00,140.68,140.93,140.63,140.8,6857.0,122.1447,122.3618,122.1013,122.2489,6857.0
2018-05-03 13:15:00,140.84,141.16,140.84,140.86,3528.0,122.2837,122.5615,122.2837,122.301,3528.0
2018-05-03 13:20:00,140.88,141.06,140.77,140.77,5562.0,122.3184,122.4747,122.2229,122.2229,5562.0
2018-05-03 13:25:00,140.77,140.92,140.62,140.89,4616.0,122.2229,122.3531,122.0926,122.3271,4616.0
2018-05-03 13:30:00,140.91,141.36,140.84,141.36,4446.0,122.3444,122.7351,122.2837,122.7351,4446.0
2018-05-03 13:35:00,141.31,141.54,141.3,141.37,3944.0,122.6917,122.8914,122.6831,122.7438,3944.0
2018-05-03 13:40:00,141.46,141.59,141.39,141.57,6611.0,122.822,122.9348,122.7612,122.9175,6611.0
2018-05-03 13:45:00,141.59,141.68,141.23,141.31,6025.0,122.9348,123.013,122.6223,122.6917,6025.0
2018-05-03 13:50:00,141.31,141.37,141.13,141.37,20691.0,122.6917,122.7438,122.5355,122.7438,20691.0
2018-05-03 13:55:00,141.4,141.48,141.23,141.23,3086.0,122.7699,122.8393,122.6223,122.6223,3086.0
2018-05-03 14:00:00,141.13,141.2,141.01,141.01,3496.0,122.5355,122.5962,122.4313,122.4313,3496.0
2018-05-03 14:05:00,141.01,141.24,140.96,141.24,5652.0,122.4313,122.631,122.3878,122.631,5652.0
2018-05-03 14:10:00,141.23,141.23,140.98,140.99,6664.0,122.6223,122.6223,122.4052,122.4139,6664.0
2018-05-03 14:15:00,141.07,141.1,140.96,141.1,3730.0,122.4834,122.5094,122.3878,122.5094,3730.0
2018-05-03 14:20:00,141.01,141.02,140.8,140.86,5885.0,122.4313,122.4399,122.2489,122.301,5885.0
2018-05-03 14:25:00,140.82,141.04,140.77,141.04,4010.0,122.2663,122.4573,122.2229,122.4573,4010.0
2018-05-03 14:30:00,141.08,141.54,141.05,141.37,6749.0,122.492,122.8914,122.466,122.7438,6749.0
2018-05-03 14:35:00,141.42,141.79,141.35,141.66,8260.0,122.7872,123.1085,122.7265,122.9956,8260.0
2018-05-03 14:40:00,141.71,141.82,141.55,141.64,7800.0,123.039,123.1345,122.9001,122.9783,7800.0
2018-05-03 14:45:00,141.63,141.64,141.25,141.37,3200.0,122.9696,122.9783,122.6396,122.7438,3200.0
2018-05-03 14:50:00,141.43,141.54,141.31,141.48,5403.0,122.7959,122.8914,122.6917,122.8393,5403.0
2018-05-03 14:55:00,141.42,141.6,141.09,141.22,8174.0,122.7872,122.9435,122.5007,122.6136,8174.0
2018-05-03 15:00:00,141.19,141.56,141.18,141.32,9832.0,122.5875,122.9088,122.5789,122.7004,9832.0
2018-05-03 15:05:00,141.31,141.57,141.12,141.2,9410.0,122.6917,122.9175,122.5268,122.5962,9410.0
2018-05-03 15:10:00,141.18,141.47,141.09,141.37,12584.0,122.5789,122.8307,122.5007,122.7438,12584.0
2018-05-03 15:15:00,141.39,141.53,141.13,141.31,19120.0,122.7612,122.8827,122.5355,122.6917,19120.0
2018-05-03 15:20:00,141.37,141.52,141.13,141.47,14766.0,122.7438,122.8741,122.5355,122.8307,14766.0
2018-05-03 15:25:00,141.43,141.61,141.33,141.61,17822.0,122.7959,122.9522,122.7091,122.9522,17822.0
2018-05-03 15:30:00,141.63,141.69,141.51,141.53,20145.0,122.9696,123.0217,122.8654,122.8827,20145.0
2018-05-03 15:35:00,141.59,141.59,141.18,141.27,16662.0,122.9348,122.9348,122.5789,122.657,16662.0
2018-05-03 15:40:00,141.26,141.27,140.99,141.02,20730.0,122.6483,122.657,122.4139,122.4399,20730.0
2018-05-03 15:45:00,141.01,141.16,140.98,140.99,34222.0,122.4313,122.5615,122.4052,122.4139,34222.0
2018-05-03 15:50:00,140.98,141.12,140.84,140.85,45725.0,122.4052,122.5268,122.2837,122.2923,45725.0
2018-05-03 15:55:00,140.87,140.99,140.63,140.94,74319.0,122.3097,122.4139,122.1013,122.3705,74319.0
2018-05-04 09:30:00,140.32,140.74,140.19,140.51,14770.0,121.8322,122.1968,121.7193,121.9971,14770.0
2018-05-04 09:35:00,140.5,141.24,140.36,141.16,8850.0,121.9885,122.631,121.8669,122.5615,8850.0
2018-05-04 09:40:00,140.95,141.21,140.67,141.08,7125.0,122.3792,122.6049,122.1361,122.492,7125.0
2018-05-04 09:45:00,141.23,142.2,141.11,141.91,53541.0,122.6223,123.4645,122.5181,123.2127,53541.0
2018-05-04 09:50:00,141.88,142.04,141.52,142.04,8174.0,123.1866,123.3256,122.8741,123.3256,8174.0
2018-05-04 09:55:00,142.04,142.27,141.77,141.87,16306.0,123.3256,123.5252,123.0911,123.178,16306.0
2018-05-04 10:00:00,141.82,142.07,141.65,142.0,15170.0,123.1345,123.3516,122.9869,123.2908,15170.0
2018-05-04 10:05:00,141.95,141.99,141.66,141.84,7731.0,123.2474,123.2821,122.9956,123.1519,7731.0
2018-05-04 10:10:00,141.84,141.94,141.71,141.94,8472.0,123.1519,123.2387,123.039,123.2387,8472.0
2018-05-04 10:15:00,141.94,141.99,141.56,141.73,11615.0,123.2387,123.2821,122.9088,123.0564,11615.0
2018-05-04 10:20:00,141.74,141.95,141.66,141.91,10688.0,123.0651,123.2474,122.9956,123.2127,10688.0
2018-05-04 10:25:00,141.87,142.22,141.86,142.22,6458.0,123.178,123.4818,123.1693,123.4818,6458.0
2018-05-04 10:30:00,142.22,142.45,142.05,142.3,7020.0,123.4818,123.6815,123.3342,123.5513,7020.0
2018-05-04 10:35:00,142.27,142.56,142.17,142.56,7325.0,123.5252,123.777,123.4384,123.777,7325.0
2018-05-04 10:40:00,142.5,142.87,142.49,142.84,5417.0,123.7249,124.0462,123.7163,124.0201,5417.0
2018-05-04 10:45:00,142.81,143.11,142.52,142.64,13374.0,123.9941,124.2546,123.7423,123.8465,13374.0
2018-05-04 10:50:00,142.71,142.83,142.67,142.72,8300.0,123.9073,124.0115,123.8725,123.916,8300.0
2018-05-04 10:55:00,142.66,142.68,142.18,142.24,20996.0,123.8639,123.8812,123.4471,123.4992,20996.0
2018-05-04 11:00:00,142.23,142.54,142.07,142.07,41975.0,123.4905,123.7597,123.3516,123.3516,41975.0
2018-05-04 11:05:00,142.15,142.34,142.11,142.31,5547.0,123.4211,123.586,123.3863,123.56,5547.0
2018-05-04 11:10:00,142.28,142.37,142.08,142.15,14010.0,123.5339,123.6121,123.3603,123.4211,14010.0
2018-05-04 11:15:00,142.15,142.33,142.13,142.32,13576.0,123.4211,123.5773,123.4037,123.5687,13576.0
2018-05-04 11:20:00,142.3,142.54,142.3,142.4,10551.0,123.5513,123.7597,123.5513,123.6381,10551.0
2018-05-04 11:25:00,142.43,142.62,142.4,142.44,34204.0,123.6642,123.8291,123.6381,123.6729,34204.0
2018-05-04 11:30:00,142.39,142.73,142.37,142.56,6731.0,123.6294,123.9246,123.6121,123.777,6731.0
2018-05-04 11:35:00,142.61,142.75,142.3,142.3,7475.0,123.8205,123.942,123.5513,123.5513,7475.0
2018-05-04 11:40:00,142.39,142.6,142.28,142.55,8970.0,123.6294,123.8118,123.5339,123.7684,8970.0
2018-05-04 11:45:00,142.58,142.66,142.47,142.53,4358.0,123.7944,123.8639,123.6989,123.751,4358.0
2018-05-04 11:50:00,142.57,142.59,142.41,142.42,6674.0,123.7857,123.8031,123.6468,123.6555,6674.0
2018-05-04 11:55:00,142.45,142.85,142.42,142.85,5920.0,123.6815,124.0288,123.6555,124.0288,5920.0
2018-05-04 12:00:00,142.91,143.04,142.64,143.04,4224.0,124.0809,124.1938,123.8465,124.1938,4224.0
2018-05-04 12:05:00,143.12,143.18,142.99,143.15,8565.0,124.2633,124.3154,124.1504,124.2893,8565.0
2018-05-04 12:10:00,143.18,143.35,143.14,143.14,7250.0,124.3154,124.463,124.2806,124.2806,7250.0
2018-05-04 12:15:00,143.17,143.27,142.99,143.25,5152.0,124.3067,124.3935,124.1504,124.3761,5152.0
2018-05-04 12:20:00,143.14,143.37,143.14,143.31,3700.0,124.2806,124.4803,124.2806,124.4282,3700.0
2018-05-04 12:25:00,143.36,143.56,143.29,143.4,6666.0,124.4716,124.6453,124.4109,124.5064,6666.0
2018-05-04 12:30:00,143.38,143.43,143.35,143.43,2690.0,124.489,124.5324,124.463,124.5324,2690.0
2018-05-04 12:35:00,143.42,143.51,143.4,143.49,4812.0,124.5237,124.6019,124.5064,124.5845,4812.0
2018-05-04 12:40:00,143.54,143.59,143.49,143.49,5436.0,124.6279,124.6713,124.5845,124.5845,5436.0
2018-05-04 12:45:00,143.53,143.53,143.23,143.39,9166.0,124.6192,124.6192,124.3588,124.4977,9166.0
2018-05-04 12:50:00,143.38,143.4,143.2,143.33,6686.0,124.489,124.5064,124.3327,124.4456,6686.0
2018-05-04 12:55:00,143.36,143.44,143.32,143.44,3237.0,124.4716,124.5411,124.4369,124.5411,3237.0
2018-05-04 13:00:00,143.46,143.48,143.4,143.44,3000.0,124.5585,124.5758,124.5064,124.5411,3000.0
2018-05-04 13:05:00,143.39,143.72,143.38,143.62,7824.0,124.4977,124.7842,124.489,124.6974,7824.0
2018-05-04 13:10:00,143.64,143.79,143.62,143.71,5300.0,124.7147,124.845,124.6974,124.7755,5300.0
2018-05-04 13:15:00,143.72,143.96,143.7,143.88,6450.0,124.7842,124.9926,124.7668,124.9231,6450.0
2018-05-04 13:20:00,143.92,143.96,143.86,143.9,6001.0,124.9579,124.9926,124.9058,124.9405,6001.0
2018-05-04 13:25:00,143.88,143.98,143.87,143.89,10173.0,124.9231,125.0099,124.9144,124.9318,10173.0
2018-05-04 13:30:00,143.88,143.98,143.82,143.88,8108.0,124.9231,125.0099,124.871,124.9231,8108.0
2018-05-04 13:35:00,143.87,143.9,143.69,143.77,4310.0,124.9144,124.9405,124.7582,124.8276,4310.0
2018-05-04 13:40:00,143.77,143.99,143.74,143.97,4209.0,124.8276,125.0186,124.8016,125.0013,4209.0
2018-05-04 13:45:00,143.98,144.38,143.94,144.34,13332.0,125.0099,125.3572,124.9752,125.3225,13332.0
2018-05-04 13:50:00,144.28,144.39,144.11,144.2,17391.0,125.2704,125.3659,125.1228,125.201,17391.0
2018-05-04 13:55:00,144.21,144.29,144.13,144.26,8302.0,125.2096,125.2791,125.1402,125.2531,8302.0
2018-05-04 14:00:00,144.25,144.4,144.24,144.31,15085.0,125.2444,125.3746,125.2357,125.2965,15085.0
2018-05-04 14:05:00,144.29,144.52,144.29,144.36,7502.0,125.2791,125.4788,125.2791,125.3399,7502.0
2018-05-04 14:10:00,144.33,144.44,144.32,144.38,8450.0,125.3138,125.4093,125.3052,125.3572,8450.0
2018-05-04 14:15:00,144.36,144.39,144.2,144.22,11559.0,125.3399,125.3659,125.201,125.2183,11559.0
2018-05-04 14:20:00,144.26,144.51,144.26,144.5,7497.0,125.2531,125.4701,125.2531,125.4614,7497.0
2018-05-04 14:25:00,144.51,144.65,144.43,144.65,7785.0,125.4701,125.5917,125.4007,125.5917,7785.0
2018-05-04 14:30:00,144.66,144.7,144.52,144.68,13969.0,125.6004,125.6351,125.4788,125.6177,13969.0
2018-05-04 14:35:00,144.65,144.68,144.44,144.44,7458.0,125.5917,125.6177,125.4093,125.4093,7458.0
2018-05-04 14:40:00,144.47,144.67,144.43,144.61,8900.0,125.4354,125.609,125.4007,125.5569,8900.0
2018-05-04 14:45:00,144.64,144.77,144.61,144.71,22995.0,125.583,125.6959,125.5569,125.6438,22995.0
2018-05-04 14:50:00,144.74,144.91,144.74,144.76,19653.0,125.6698,125.8174,125.6698,125.6872,19653.0
2018-05-04 14:55:00,144.78,144.81,144.48,144.53,6360.0,125.7045,125.7306,125.4441,125.4875,6360.0
2018-05-04 15:00:00,144.53,144.8,144.5,144.8,6756.0,125.4875,125.7219,125.4614,125.7219,6756.0
2018-05-04 15:05:00,144.81,144.84,144.63,144.7,8105.0,125.7306,125.7566,125.5743,125.6351,8105.0
2018-05-04 15:10:00,144.7,144.78,144.62,144.74,8341.0,125.6351,125.7045,125.5656,125.6698,8341.0
2018-05-04 15:15:00,144.74,144.74,144.53,144.65,8988.0,125.6698,125.6698,125.4875,125.5917,8988.0
2018-05-04 15:20:00,144.65,144.65,144.44,144.52,8612.0,125.5917,125.5917,125.4093,125.4788,8612.0
2018-05-04 15:25:00,144.53,144.59,144.48,144.55,11757.0,125.4875,125.5396,125.4441,125.5048,11757.0
2018-05-04 15:30:00,144.57,144.61,144.27,144.4,16774.0,125.5222,125.5569,125.2617,125.3746,16774.0
2018-05-04 15:35:00,144.42,144.57,144.37,144.39,18248.0,125.392,125.5222,125.3486,125.3659,18248.0
2018-05-04 15:40:00,144.39,144.41,144.13,144.24,40430.0,125.3659,125.3833,125.1402,125.2357,40430.0
2018-05-04 15:45:00,144.25,144.25,144.02,144.03,39280.0,125.2444,125.2444,125.0447,125.0534,39280.0
2018-05-04 15:50:00,144.03,144.04,143.61,143.63,66984.0,125.0534,125.062,124.6887,124.7061,66984.0
2018-05-04 15:55:00,143.62,143.92,143.52,143.9,57365.0,124.6974,124.9579,124.6106,124.9405,57365.0
2018-05-07 09:30:00,144.37,144.74,144.18,144.69,17048.0,125.3486,125.6698,125.1836,125.6264,17048.0
2018-05-07 09:35:00,144.54,144.7,144.31,144.46,12911.0,125.4962,125.6351,125.2965,125.4267,12911.0
2018-05-07 09:40:00,144.54,145.05,144.39,144.95,18518.0,125.4962,125.939,125.3659,125.8521,18518.0
2018-05-07 09:45:00,144.8,144.84,144.34,144.47,20474.0,125.7219,125.7566,125.3225,125.4354,20474.0
2018-05-07 09:50:00,144.48,145.29,144.48,145.25,14437.0,125.4441,126.1474,125.4441,126.1126,14437.0
2018-05-07 09:55:00,145.15,145.28,144.86,144.94,27031.0,126.0258,126.1387,125.774,125.8435,27031.0
2018-05-07 10:00:00,144.93,145.24,144.77,145.17,30947.0,125.8348,126.1039,125.6959,126.0432,30947.0
2018-05-07 10:05:00,145.19,145.29,144.72,144.75,12764.0,126.0605,126.1474,125.6525,125.6785,12764.0
2018-05-07 10:10:00,144.77,144.77,144.16,144.25,14810.0,125.6959,125.6959,125.1662,125.2444,14810.0
2018-05-07 10:15:00,144.25,144.52,144.25,144.45,35513.0,125.2444,125.4788,125.2444,125.418,35513.0
2018-05-07 10:20:00,144.46,144.74,144.37,144.56,24306.0,125.4267,125.6698,125.3486,125.5135,24306.0
2018-05-07 10:25:00,144.63,144.73,144.13,144.13,15287.0,125.5743,125.6611,125.1402,125.1402,15287.0
2018-05-07 10:30:00,144.16,144.4,144.07,144.39,9000.0,125.1662,125.3746,125.0881,125.3659,9000.0
2018-05-07 10:35:00,144.32,144.35,144.04,144.17,9967.0,125.3052,125.3312,125.062,125.1749,9967.0
2018-05-07 10:40:00,144.19,144.46,144.09,144.46,8200.0,125.1923,125.4267,125.1055,125.4267,8200.0
2018-05-07 10:45:00,144.47,144.62,144.3,144.62,20323.0,125.4354,125.5656,125.2878,125.5656,20323.0
2018-05-07 10:50:00,144.59,144.81,144.5,144.81,5330.0,125.5396,125.7306,125.4614,125.7306,5330.0
2018-05-07 10:55:00,144.81,144.85,144.55,144.81,7200.0,125.7306,125.7653,125.5048,125.7306,7200.0
2018-05-07 11:00:00,144.86,144.93,144.76,144.82,4356.0,125.774,125.8348,125.6872,125.7393,4356.0
2018-05-07 11:05:00,144.83,145.06,144.72,145.06,4469.0,125.748,125.9477,125.6525,125.9477,4469.0
2018-05-07 11:10:00,145.06,145.29,145.06,145.27,5500.0,125.9477,126.1474,125.9477,126.13,5500.0
2018-05-07 11:15:00,145.36,145.43,145.2,145.43,20602.0,126.2081,126.2689,126.0692,126.2689,20602.0
2018-05-07 11:20:00,145.44,145.44,145.07,145.34,10080.0,126.2776,126.2776,125.9563,126.1908,10080.0
2018-05-07 11:25:00,145.33,145.4,145.17,145.36,8129.0,126.1821,126.2429,126.0432,126.2081,8129.0
2018-05-07 11:30:00,145.29,145.35,145.14,145.24,18826.0,126.1474,126.1994,126.0171,126.1039,18826.0
2018-05-07 11:35:00,145.27,145.34,145.18,145.23,6400.0,126.13,126.1908,126.0518,126.0953,6400.0
2018-05-07 11:40:00,145.25,145.31,145.2,145.21,9261.0,126.1126,126.1647,126.0692,126.0779,9261.0
2018-05-07 11:45:00,145.22,145.3,145.07,145.08,9300.0,126.0866,126.156,125.9563,125.965,9300.0
2018-05-07 11:50:00,145.08,145.21,144.99,145.12,9226.0,125.965,126.0779,125.8869,125.9997,9226.0
2018-05-07 11:55:00,145.12,145.16,145.02,145.14,7251.0,125.9997,126.0345,125.9129,126.0171,7251.0
2018-05-07 12:00:00,145.06,145.17,145.03,145.17,12242.0,125.9477,126.0432,125.9216,126.0432,12242.0
2018-05-07 12:05:00,145.18,145.19,144.92,145.16,7242.0,126.0518,126.0605,125.8261,126.0345,7242.0
2018-05-07 12:10:00,145.11,145.25,145.01,145.24,17737.0,125.9911,126.1126,125.9042,126.1039,17737.0
2018-05-07 12:15:00,145.26,145.53,145.2,145.53,6671.0,126.1213,126.3557,126.0692,126.3557,6671.0
2018-05-07 12:20:00,145.61,145.63,145.44,145.49,5538.0,126.4252,126.4426,126.2776,126.321,5538.0
2018-05-07 12:25:00,145.51,145.62,145.49,145.59,4400.0,126.3384,126.4339,126.321,126.4078,4400.0
2018-05-07 12:30:00,145.59,145.66,145.43,145.66,4400.0,126.4078,126.4686,126.2689,126.4686,4400.0
2018-05-07 12:35:00,145.64,145.79,145.52,145.79,7131.0,126.4512,126.5815,126.347,126.5815,7131.0
2018-05-07 12:40:00,145.8,145.82,145.54,145.54,7005.0,126.5902,126.6075,126.3644,126.3644,7005.0
2018-05-07 12:45:00,145.46,145.73,145.43,145.68,4988.0,126.295,126.5294,126.2689,126.486,4988.0
2018-05-07 12:50:00,145.68,145.79,145.63,145.77,4805.0,126.486,126.5815,126.4426,126.5641,4805.0
2018-05-07 12:55:00,145.7,145.74,145.55,145.57,6203.0,126.5033,126.5381,126.3731,126.3905,6203.0
2018-05-07 13:00:00,145.51,145.6,145.41,145.45,3517.0,126.3384,126.4165,126.2515,126.2863,3517.0
2018-05-07 13:05:00,145.43,145.57,145.32,145.35,4200.0,126.2689,126.3905,126.1734,126.1994,4200.0
2018-05-07 13:10:00,145.36,145.53,145.33,145.47,3559.0,126.2081,126.3557,126.1821,126.3036,3559.0
2018-05-07 13:15:00,145.43,145.43,145.23,145.4,7600.0,126.2689,126.2689,126.0953,126.2429,7600.0
2018-05-07 13:20:00,145.41,145.55,145.4,145.42,5650.0,126.2515,126.3731,126.2429,126.2602,5650.0
2018-05-07 13:25:00,145.45,145.46,145.34,145.36,7007.0,126.2863,126.295,126.1908,126.2081,7007.0
2018-05-07 13:30:00,145.34,145.37,145.24,145.28,9913.0,126.1908,126.2168,126.1039,126.1387,9913.0
2018-05-07 13:35:00,145.25,145.35,145.18,145.32,5567.0,126.1126,126.1994,126.0518,126.1734,5567.0
2018-05-07 13:40:00,145.38,145.53,145.31,145.5,4400.0,126.2255,126.3557,126.1647,126.3297,4400.0
2018-05-07 13:45:00,145.46,145.48,145.32,145.36,6114.0,126.295,126.3123,126.1734,126.2081,6114.0
2018-05-07 13:50:00,145.38,145.48,145.36,145.38,3835.0,126.2255,126.3123,126.2081,126.2255,3835.0
2018-05-07 13:55:00,145.34,145.48,145.3,145.48,5900.0,126.1908,126.3123,126.156,126.3123,5900.0
2018-05-07 14:00:00,145.42,145.55,145.39,145.45,8420.0,126.2602,126.3731,126.2342,126.2863,8420.0
2018-05-07 14:05:00,145.45,145.57,145.44,145.54,10770.0,126.2863,126.3905,126.2776,126.3644,10770.0
2018-05-07 14:10:00,145.57,145.69,145.49,145.54,10444.0,126.3905,126.4946,126.321,126.3644,10444.0
2018-05-07 14:15:00,145.51,145.62,145.49,145.53,7316.0,126.3384,126.4339,126.321,126.3557,7316.0
2018-05-07 14:20:00,145.55,145.56,145.5,145.56,4400.0,126.3731,126.3818,126.3297,126.3818,4400.0
2018-05-07 14:25:00,145.53,145.65,145.38,145.59,10567.0,126.3557,126.4599,126.2255,126.4078,10567.0
2018-05-07 14:30:00,145.58,145.67,145.5,145.61,10038.0,126.3991,126.4773,126.3297,126.4252,10038.0
2018-05-07 14:35:00,145.59,145.68,145.51,145.53,8191.0,126.4078,126.486,126.3384,126.3557,8191.0
2018-05-07 14:40:00,145.53,145.62,145.34,145.5,12550.0,126.3557,126.4339,126.1908,126.3297,12550.0
2018-05-07 14:45:00,145.48,145.53,145.32,145.33,9610.0,126.3123,126.3557,126.1734,126.1821,9610.0
2018-05-07 14:50:00,145.34,145.37,145.11,145.12,11498.0,126.1908,126.2168,125.9911,125.9997,11498.0
2018-05-07 14:55:00,145.15,145.19,145.03,145.12,13370.0,126.0258,126.0605,125.9216,125.9997,13370.0
2018-05-07 15:00:00,145.08,145.3,145.0,145.19,10809.0,125.965,126.156,125.8956,126.0605,10809.0
2018-05-07 15:05:00,145.19,145.24,145.06,145.19,10456.0,126.0605,126.1039,125.9477,126.0605,10456.0
2018-05-07 15:10:00,145.23,145.34,144.82,144.9,17763.0,126.0953,126.1908,125.7393,125.8087,17763.0
2018-05-07 15:15:00,144.85,144.94,144.7,144.81,14527.0,125.7653,125.8435,125.6351,125.7306,14527.0
2018-05-07 15:20:00,144.79,144.86,144.67,144.81,11866.0,125.7132,125.774,125.609,125.7306,11866.0
2018-05-07 15:25:00,144.78,144.93,144.7,144.84,14428.0,125.7045,125.8348,125.6351,125.7566,14428.0
2018-05-07 15:30:00,144.89,145.12,144.89,145.08,54557.0,125.8001,125.9997,125.8001,125.965,54557.0
2018-05-07 15:35:00,145.07,145.36,145.03,145.36,24477.0,125.9563,126.2081,125.9216,126.2081,24477.0
2018-05-07 15:40:00,145.32,145.53,145.21,145.49,30764.0,126.1734,126.3557,126.0779,126.321,30764.0
2018-05-07 15:45:00,145.51,145.61,145.41,145.52,33230.0,126.3384,126.4252,126.2515,126.347,33230.0
2018-05-07 15:50:00,145.56,145.56,145.24,145.38,38203.0,126.3818,126.3818,126.1039,126.2255,38203.0
2018-05-07 15:55:00,145.38,145.49,145.28,145.42,84533.0,126.2255,126.321,126.1387,126.2602,84533.0
2018-05-08 09:30:00,144.91,145.58,144.48,145.47,55593.0,125.8174,126.3991,125.4441,126.3036,55593.0
2018-05-08 09:35:00,145.45,145.8,145.45,145.73,4047.0,126.2863,126.5902,126.2863,126.5294,4047.0
2018-05-08 09:40:00,145.73,146.4,145.67,146.38,20681.0,126.5294,127.1111,126.4773,127.0937,20681.0
2018-05-08 09:45:00,146.23,146.47,146.23,146.43,7922.0,126.9635,127.1719,126.9635,127.1372,7922.0
2018-05-08 09:50:00,146.44,146.46,146.31,146.42,6400.0,127.1458,127.1632,127.033,127.1285,6400.0
2018-05-08 09:55:00,146.38,146.54,146.32,146.43,7680.0,127.0937,127.2327,127.0416,127.1372,7680.0
2018-05-08 10:00:00,146.44,146.66,146.28,146.66,14857.0,127.1458,127.3368,127.0069,127.3368,14857.0
2018-05-08 10:05:00,146.66,146.68,146.5,146.51,9430.0,127.3368,127.3542,127.1979,127.2066,9430.0
2018-05-08 10:10:00,146.45,146.58,146.28,146.34,19609.0,127.1545,127.2674,127.0069,127.059,19609.0
2018-05-08 10:15:00,146.34,146.77,146.32,146.7,15073.0,127.059,127.4324,127.0416,127.3716,15073.0
2018-05-08 10:20:00,146.73,146.96,146.49,146.53,15015.0,127.3976,127.5973,127.1892,127.224,15015.0
2018-05-08 10:25:00,146.52,146.64,146.39,146.64,8151.0,127.2153,127.3195,127.1024,127.3195,8151.0
2018-05-08 10:30:00,146.64,146.76,146.62,146.66,7050.0,127.3195,127.4237,127.3021,127.3368,7050.0
2018-05-08 10:35:00,146.69,146.94,146.68,146.78,5721.0,127.3629,127.58,127.3542,127.441,5721.0
2018-05-08 10:40:00,146.8,146.92,146.64,146.82,31179.0,127.4584,127.5626,127.3195,127.4758,31179.0
2018-05-08 10:45:00,146.82,147.04,146.8,146.92,8456.0,127.4758,127.6668,127.4584,127.5626,8456.0
2018-05-08 10:50:00,146.92,147.02,146.88,147.02,4556.0,127.5626,127.6494,127.5279,127.6494,4556.0
2018-05-08 10:55:00,147.02,147.29,146.95,146.95,18581.0,127.6494,127.8838,127.5886,127.5886,18581.0
2018-05-08 11:00:00,146.91,146.91,146.65,146.65,7075.0,127.5539,127.5539,127.3282,127.3282,7075.0
2018-05-08 11:05:00,146.64,146.75,146.46,146.46,10943.0,127.3195,127.415,127.1632,127.1632,10943.0
2018-05-08 11:10:00,146.52,147.14,146.51,147.08,20535.0,127.2153,127.7536,127.2066,127.7015,20535.0
2018-05-08 11:15:00,147.12,147.52,147.1,147.5,16886.0,127.7362,128.0835,127.7189,128.0662,16886.0
2018-05-08 11:20:00,147.5,147.74,147.04,147.04,7866.0,128.0662,128.2746,127.6668,127.6668,7866.0
2018-05-08 11:25:00,146.94,147.25,146.9,147.24,9001.0,127.58,127.8491,127.5452,127.8404,9001.0
2018-05-08 11:30:00,147.18,147.2,146.91,146.93,4210.0,127.7883,127.8057,127.5539,127.5713,4210.0
2018-05-08 11:35:00,146.96,146.96,146.64,146.78,11376.0,127.5973,127.5973,127.3195,127.441,11376.0
2018-05-08 11:40:00,146.69,147.08,146.68,147.08,5341.0,127.3629,127.7015,127.3542,127.7015,5341.0
2018-05-08 11:45:00,147.15,147.29,147.05,147.15,9300.0,127.7623,127.8838,127.6755,127.7623,9300.0
2018-05-08 11:50:00,147.13,147.18,146.87,147.06,20552.0,127.7449,127.7883,127.5192,127.6841,20552.0
2018-05-08 11:55:00,147.01,147.01,146.73,146.77,4053.0,127.6407,127.6407,127.3976,127.4324,4053.0
2018-05-08 12:00:00,146.71,146.71,146.42,146.48,3953.0,127.3803,127.3803,127.1285,127.1806,3953.0
2018-05-08 12:05:00,146.48,146.69,146.42,146.67,10072.0,127.1806,127.3629,127.1285,127.3455,10072.0
2018-05-08 12:10:00,146.65,146.67,146.53,146.56,10398.0,127.3282,127.3455,127.224,127.25,10398.0
2018-05-08 12:15:00,146.52,146.7,146.42,146.67,21872.0,127.2153,127.3716,127.1285,127.3455,21872.0
2018-05-08 12:20:00,146.64,146.67,146.54,146.59,7197.0,127.3195,127.3455,127.2327,127.2761,7197.0
2018-05-08 12:25:00,146.66,146.66,146.55,146.56,8960.0,127.3368,127.3368,127.2413,127.25,8960.0
2018-05-08 12:30:00,146.6,146.64,146.52,146.57,8698.0,127.2848,127.3195,127.2153,127.2587,8698.0
2018-05-08 12:35:00,146.55,146.57,146.36,146.42,8740.0,127.2413,127.2587,127.0764,127.1285,8740.0
2018-05-08 12:40:00,146.44,146.53,146.37,146.49,6380.0,127.1458,127.224,127.0851,127.1892,6380.0
2018-05-08 12:45:00,146.51,146.51,146.37,146.38,5199.0,127.2066,127.2066,127.0851,127.0937,5199.0
2018-05-08 12:50:00,146.43,146.46,146.27,146.33,7102.0,127.1372,127.1632,126.9982,127.0503,7102.0
2018-05-08 12:55:00,146.31,146.39,146.21,146.38,5466.0,127.033,127.1024,126.9461,127.0937,5466.0
2018-05-08 13:00:00,146.36,146.56,146.3,146.39,4328.0,127.0764,127.25,127.0243,127.1024,4328.0
2018-05-08 13:05:00,146.36,146.41,146.28,146.28,5329.0,127.0764,127.1198,127.0069,127.0069,5329.0
2018-05-08 13:10:00,146.25,146.35,146.18,146.21,9691.0,126.9809,127.0677,126.9201,126.9461,9691.0
2018-05-08 13:15:00,146.19,146.31,146.16,146.25,7057.0,126.9288,127.033,126.9027,126.9809,7057.0
2018-05-08 13:20:00,146.25,146.33,146.13,146.2,5082.0,126.9809,127.0503,126.8767,126.9375,5082.0
2018-05-08 13:25:00,146.18,146.4,146.15,146.34,7884.0,126.9201,127.1111,126.894,127.059,7884.0
2018-05-08 13:30:00,146.38,146.4,146.02,146.02,4550.0,127.0937,127.1111,126.7812,126.7812,4550.0
2018-05-08 13:35:00,146.08,146.25,146.07,146.15,8263.0,126.8333,126.9809,126.8246,126.894,8263.0
2018-05-08 13:40:00,146.19,146.2,146.08,146.14,7908.0,126.9288,126.9375,126.8333,126.8854,7908.0
2018-05-08 13:45:00,146.16,146.3,146.14,146.24,5014.0,126.9027,127.0243,126.8854,126.9722,5014.0
2018-05-08 13:50:00,146.26,146.31,146.16,146.16,9669.0,126.9895,127.033,126.9027,126.9027,9669.0
2018-05-08 13:55:00,146.16,146.16,145.9,145.95,8090.0,126.9027,126.9027,126.677,126.7204,8090.0
2018-05-08 14:00:00,145.96,146.09,145.86,145.97,13233.0,126.7291,126.8419,126.6423,126.7378,13233.0
2018-05-08 14:05:00,146.0,146.04,145.92,145.96,7378.0,126.7638,126.7985,126.6943,126.7291,7378.0
2018-05-08 14:10:00,145.9,146.04,145.75,145.93,10581.0,126.677,126.7985,126.5467,126.703,10581.0
2018-05-08 14:15:00,145.99,146.15,145.87,146.04,10911.0,126.7551,126.894,126.6509,126.7985,10911.0
2018-05-08 14:20:00,146.01,146.29,145.92,146.24,7465.0,126.7725,127.0156,126.6943,126.9722,7465.0
2018-05-08 14:25:00,146.23,146.27,145.94,146.03,9220.0,126.9635,126.9982,126.7117,126.7899,9220.0
2018-05-08 14:30:00,145.97,146.03,145.73,145.98,14224.0,126.7378,126.7899,126.5294,126.7464,14224.0
2018-05-08 14:35:00,146.03,146.1,145.79,145.81,10183.0,126.7899,126.8506,126.5815,126.5988,10183.0
2018-05-08 14:40:00,145.81,145.81,145.35,145.38,13167.0,126.5988,126.5988,126.1994,126.2255,13167.0
2018-05-08 14:45:00,145.38,145.59,145.38,145.54,6073.0,126.2255,126.4078,126.2255,126.3644,6073.0
2018-05-08 14:50:00,145.53,145.81,145.46,145.75,14561.0,126.3557,126.5988,126.295,126.5467,14561.0
2018-05-08 14:55:00,145.73,145.86,145.7,145.71,11079.0,126.5294,126.6423,126.5033,126.512,11079.0
2018-05-08 15:00:00,145.73,146.05,145.58,146.05,12898.0,126.5294,126.8072,126.3991,126.8072,12898.0
2018-05-08 15:05:00,146.09,146.12,146.0,146.06,8195.0,126.8419,126.868,126.7638,126.8159,8195.0
2018-05-08 15:10:00,146.06,146.23,145.96,146.15,9846.0,126.8159,126.9635,126.7291,126.894,9846.0
2018-05-08 15:15:00,146.19,146.2,146.06,146.06,8220.0,126.9288,126.9375,126.8159,126.8159,8220.0
2018-05-08 15:20:00,146.09,146.13,145.94,145.94,11273.0,126.8419,126.8767,126.7117,126.7117,11273.0
2018-05-08 15:25:00,145.94,146.15,145.94,146.06,16288.0,126.7117,126.894,126.7117,126.8159,16288.0
2018-05-08 15:30:00,146.11,146.31,146.06,146.24,20559.0,126.8593,127.033,126.8159,126.9722,20559.0
2018-05-08 15:35:00,146.25,146.32,146.21,146.24,21287.0,126.9809,127.0416,126.9461,126.9722,21287.0
2018-05-08 15:40:00,146.25,146.29,145.98,145.98,16343.0,126.9809,127.0156,126.7464,126.7464,16343.0
2018-05-08 15:45:00,145.98,145.98,145.78,145.81,32684.0,126.7464,126.7464,126.5728,126.5988,32684.0
2018-05-08 15:50:00,145.82,146.15,145.8,145.9,33598.0,126.6075,126.894,126.5902,126.677,33598.0
2018-05-08 15:55:00,145.88,146.12,145.88,146.09,41696.0,126.6596,126.868,126.6596,126.8419,41696.0
2018-05-09 09:30:00,146.85,150.39,146.35,149.31,221111.0,127.5018,130.5754,127.0677,129.6377,221111.0
2018-05-09 09:35:00,149.4,149.81,148.3,148.68,25075.0,129.7158,130.0718,128.7608,129.0907,25075.0
2018-05-09 09:40:00,148.63,148.94,148.22,148.32,12251.0,129.0473,129.3164,128.6913,128.7781,12251.0
2018-05-09 09:45:00,148.25,148.79,148.14,148.65,28608.0,128.7174,129.1862,128.6218,129.0647,28608.0
2018-05-09 09:50:00,148.68,148.84,148.49,148.82,17099.0,129.0907,129.2296,128.9257,129.2123,17099.0
2018-05-09 09:55:00,148.82,149.07,148.66,148.85,17687.0,129.2123,129.4293,129.0733,129.2383,17687.0
2018-05-09 10:00:00,148.79,148.97,148.63,148.89,10035.0,129.1862,129.3425,129.0473,129.273,10035.0
2018-05-09 10:05:00,148.95,148.97,148.49,148.62,14326.0,129.3251,129.3425,128.9257,129.0386,14326.0
2018-05-09 10:10:00,148.55,148.89,148.42,148.87,14615.0,128.9778,129.273,128.865,129.2557,14615.0
2018-05-09 10:15:00,148.82,149.03,148.66,148.94,14684.0,129.2123,129.3946,129.0733,129.3164,14684.0
2018-05-09 10:20:00,148.98,149.11,148.65,148.83,21604.0,129.3512,129.464,129.0647,129.2209,21604.0
2018-05-09 10:25:00,148.79,149.09,148.78,149.01,13040.0,129.1862,129.4467,129.1775,129.3772,13040.0
2018-05-09 10:30:00,149.1,149.19,148.91,149.04,25664.0,129.4554,129.5335,129.2904,129.4033,25664.0
2018-05-09 10:35:00,149.1,149.3,149.06,149.13,12256.0,129.4554,129.629,129.4206,129.4814,12256.0
2018-05-09 10:40:00,149.13,149.29,149.13,149.21,10321.0,129.4814,129.6203,129.4814,129.5509,10321.0
2018-05-09 10:45:00,149.2,149.59,149.0,149.48,11902.0,129.5422,129.8808,129.3685,129.7853,11902.0
2018-05-09 10:50:00,149.47,149.53,149.26,149.48,29697.0,129.7766,129.8287,129.5943,129.7853,29697.0
2018-05-09 10:55:00,149.47,149.68,149.47,149.55,7699.0,129.7766,129.9589,129.7766,129.8461,7699.0
2018-05-09 11:00:00,149.53,149.69,149.38,149.42,40872.0,129.8287,129.9676,129.6985,129.7332,40872.0
2018-05-09 11:05:00,149.42,149.48,149.15,149.22,26507.0,129.7332,129.7853,129.4988,129.5596,26507.0
2018-05-09 11:10:00,149.25,149.43,149.2,149.26,12376.0,129.5856,129.7419,129.5422,129.5943,12376.0
2018-05-09 11:15:00,149.28,149.87,149.23,149.79,23307.0,129.6116,130.1239,129.5682,130.0545,23307.0
2018-05-09 11:20:00,149.7,149.79,149.4,149.55,12866.0,129.9763,130.0545,129.7158,129.8461,12866.0
2018-05-09 11:25:00,149.54,149.79,149.49,149.75,29754.0,129.8374,130.0545,129.794,130.0197,29754.0
2018-05-09 11:30:00,149.75,149.8,149.64,149.75,16455.0,130.0197,130.0631,129.9242,130.0197,16455.0
2018-05-09 11:35:00,149.76,149.9,149.68,149.84,13885.0,130.0284,130.15,129.9589,130.0979,13885.0
2018-05-09 11:40:00,149.88,149.95,149.78,149.95,13080.0,130.1326,130.1934,130.0458,130.1934,13080.0
2018-05-09 11:45:00,149.95,150.0,149.29,149.44,49504.0,130.1934,130.2368,129.6203,129.7506,49504.0
2018-05-09 11:50:00,149.43,149.67,149.34,149.59,61452.0,129.7419,129.9503,129.6637,129.8808,61452.0
2018-05-09 11:55:00,149.56,149.73,149.54,149.62,11190.0,129.8548,130.0024,129.8374,129.9069,11190.0
2018-05-09 12:00:00,149.63,149.78,149.57,149.62,10659.0,129.9155,130.0458,129.8634,129.9069,10659.0
2018-05-09 12:05:00,149.6,149.73,149.57,149.6,7192.0,129.8895,130.0024,129.8634,129.8895,7192.0
2018-05-09 12:10:00,149.61,149.84,149.55,149.66,14154.0,129.8982,130.0979,129.8461,129.9416,14154.0
2018-05-09 12:15:00,149.63,149.63,149.35,149.35,11837.0,129.9155,129.9155,129.6724,129.6724,11837.0
2018-05-09 12:20:00,149.36,149.74,149.32,149.59,14956.0,129.6811,130.011,129.6464,129.8808,14956.0
2018-05-09 12:25:00,149.61,149.93,149.55,149.84,10307.0,129.8982,130.176,129.8461,130.0979,10307.0
2018-05-09 12:30:00,149.84,150.0,149.78,149.94,14929.0,130.0979,130.2368,130.0458,130.1847,14929.0
2018-05-09 12:35:00,149.93,150.16,149.9,150.01,31423.0,130.176,130.3757,130.15,130.2455,31423.0
2018-05-09 12:40:00,150.02,150.2,150.02,150.06,14315.0,130.2542,130.4104,130.2542,130.2889,14315.0
2018-05-09 12:45:00,150.07,150.35,150.06,150.28,11869.0,130.2976,130.5407,130.2889,130.4799,11869.0
2018-05-09 12:50:00,150.28,150.41,150.22,150.37,15193.0,130.4799,130.5928,130.4278,130.558,15193.0
2018-05-09 12:55:00,150.33,150.62,150.33,150.53,30677.0,130.5233,130.7751,130.5233,130.697,30677.0
2018-05-09 13:00:00,150.57,150.74,150.48,150.53,13688.0,130.7317,130.8793,130.6535,130.697,13688.0
2018-05-09 13:05:00,150.56,150.77,150.46,150.61,9293.0,130.723,130.9053,130.6362,130.7664,9293.0
2018-05-09 13:10:00,150.66,150.7,150.47,150.63,27367.0,130.8098,130.8446,130.6449,130.7838,27367.0
2018-05-09 13:15:00,150.66,150.7,150.44,150.55,9065.0,130.8098,130.8446,130.6188,130.7143,9065.0
2018-05-09 13:20:00,150.53,150.71,150.47,150.6,5834.0,130.697,130.8532,130.6449,130.7577,5834.0
2018-05-09 13:25:00,150.64,150.93,150.56,150.91,12605.0,130.7925,131.0443,130.723,131.0269,12605.0
2018-05-09 13:30:00,150.88,151.24,150.82,151.22,10744.0,131.0008,131.3134,130.9487,131.296,10744.0
2018-05-09 13:35:00,151.23,151.34,150.95,151.16,34364.0,131.3047,131.4002,131.0616,131.244,34364.0
2018-05-09 13:40:00,151.14,151.35,151.07,151.32,27858.0,131.2266,131.4089,131.1658,131.3829,27858.0
2018-05-09 13:45:00,151.32,151.5,151.16,151.5,13653.0,131.3829,131.5392,131.244,131.5392,13653.0
2018-05-09 13:50:00,151.47,151.6,151.45,151.56,14366.0,131.5131,131.626,131.4957,131.5912,14366.0
2018-05-09 13:55:00,151.59,151.72,151.42,151.72,12617.0,131.6173,131.7302,131.4697,131.7302,12617.0
2018-05-09 14:00:00,151.75,151.84,151.54,151.69,10562.0,131.7562,131.8344,131.5739,131.7041,10562.0
2018-05-09 14:05:00,151.72,151.82,151.68,151.82,9829.0,131.7302,131.817,131.6954,131.817,9829.0
2018-05-09 14:10:00,151.85,152.2,151.82,151.98,30862.0,131.843,132.1469,131.817,131.9559,30862.0
2018-05-09 14:15:00,152.02,152.02,151.43,151.57,23378.0,131.9906,131.9906,131.4784,131.5999,23378.0
2018-05-09 14:20:00,151.59,151.77,151.17,151.17,11914.0,131.6173,131.7736,131.2526,131.2526,11914.0
2018-05-09 14:25:00,151.22,151.27,150.73,150.95,20805.0,131.296,131.3395,130.8706,131.0616,20805.0
2018-05-09 14:30:00,151.03,151.38,151.02,151.28,10132.0,131.1311,131.435,131.1224,131.3481,10132.0
2018-05-09 14:35:00,151.29,151.34,151.2,151.26,8213.0,131.3568,131.4002,131.2787,131.3308,8213.0
2018-05-09 14:40:00,151.27,151.47,151.25,151.38,9611.0,131.3395,131.5131,131.3221,131.435,9611.0
2018-05-09 14:45:00,151.38,151.44,151.19,151.34,9420.0,131.435,131.4871,131.27,131.4002,9420.0
2018-05-09 14:50:00,151.4,151.47,151.32,151.34,12794.0,131.4523,131.5131,131.3829,131.4002,12794.0
2018-05-09 14:55:00,151.33,151.5,151.28,151.44,12936.0,131.3916,131.5392,131.3481,131.4871,12936.0
2018-05-09 15:00:00,151.45,151.47,151.3,151.34,20643.0,131.4957,131.5131,131.3655,131.4002,20643.0
2018-05-09 15:05:00,151.37,151.54,151.36,151.42,10211.0,131.4263,131.5739,131.4176,131.4697,10211.0
2018-05-09 15:10:00,151.41,151.42,151.29,151.29,20684.0,131.461,131.4697,131.3568,131.3568,20684.0
2018-05-09 15:15:00,151.3,151.32,150.87,151.1,14700.0,131.3655,131.3829,130.9922,131.1919,14700.0
2018-05-09 15:20:00,151.09,151.18,150.99,151.07,19524.0,131.1832,131.2613,131.0963,131.1658,19524.0
2018-05-09 15:25:00,151.09,151.14,150.9,150.9,18280.0,131.1832,131.2266,131.0182,131.0182,18280.0
2018-05-09 15:30:00,150.9,150.93,150.73,150.76,20991.0,131.0182,131.0443,130.8706,130.8967,20991.0
2018-05-09 15:35:00,150.74,151.14,150.68,151.13,25399.0,130.8793,131.2266,130.8272,131.2179,25399.0
2018-05-09 15:40:00,151.15,151.26,151.02,151.08,29418.0,131.2353,131.3308,131.1224,131.1745,29418.0
2018-05-09 15:45:00,151.09,151.11,150.85,150.9,24398.0,131.1832,131.2005,130.9748,131.0182,24398.0
2018-05-09 15:50:00,150.91,151.01,150.85,150.94,38784.0,131.0269,131.1137,130.9748,131.0529,38784.0
2018-05-09 15:55:00,150.94,151.0,150.85,150.92,124618.0,131.0529,131.105,130.9748,131.0356,124618.0
2018-05-10 09:30:00,151.13,151.13,150.16,150.84,33318.0,131.2179,131.2179,130.3757,130.9661,33318.0
2018-05-10 09:35:00,150.87,150.96,150.55,150.55,12169.0,130.9922,131.0703,130.7143,130.7143,12169.0
2018-05-10 09:40:00,150.53,150.72,150.33,150.33,14346.0,130.697,130.8619,130.5233,130.5233,14346.0
2018-05-10 09:45:00,150.32,150.61,150.22,150.22,10632.0,130.5146,130.7664,130.4278,130.4278,10632.0
2018-05-10 09:50:00,150.22,150.84,150.18,150.84,18000.0,130.4278,130.9661,130.3931,130.9661,18000.0
2018-05-10 09:55:00,150.78,151.24,150.77,151.01,13246.0,130.914,131.3134,130.9053,131.1137,13246.0
2018-05-10 10:00:00,151.0,151.08,150.81,151.08,6234.0,131.105,131.1745,130.9401,131.1745,6234.0
2018-05-10 10:05:00,151.1,151.53,151.1,151.41,10835.0,131.1919,131.5652,131.1919,131.461,10835.0
2018-05-10 10:10:00,151.46,151.52,150.85,150.85,10607.0,131.5044,131.5565,130.9748,130.9748,10607.0
2018-05-10 10:15:00,150.85,150.89,150.36,150.42,17147.0,130.9748,131.0095,130.5494,130.6014,17147.0
2018-05-10 10:20:00,150.37,150.8,150.33,150.63,41139.0,130.558,130.9314,130.5233,130.7838,41139.0
2018-05-10 10:25:00,150.71,150.99,150.68,150.87,14009.0,130.8532,131.0963,130.8272,130.9922,14009.0
2018-05-10 10:30:00,150.92,150.98,150.71,150.98,16663.0,131.0356,131.0877,130.8532,131.0877,16663.0
2018-05-10 10:35:00,150.94,150.98,150.82,150.82,6532.0,131.0529,131.0877,130.9487,130.9487,6532.0
2018-05-10 10:40:00,150.85,151.0,150.78,150.83,21096.0,130.9748,131.105,130.914,130.9574,21096.0
2018-05-10 10:45:00,150.8,150.84,150.64,150.68,7515.0,130.9314,130.9661,130.7925,130.8272,7515.0
2018-05-10 10:50:00,150.68,150.68,150.45,150.54,12110.0,130.8272,130.8272,130.6275,130.7056,12110.0
2018-05-10 10:55:00,150.54,150.63,150.41,150.41,11289.0,130.7056,130.7838,130.5928,130.5928,11289.0
2018-05-10 11:00:00,150.46,150.46,150.27,150.3,12729.0,130.6362,130.6362,130.4712,130.4973,12729.0
2018-05-10 11:05:00,150.28,150.4,150.18,150.34,7122.0,130.4799,130.5841,130.3931,130.532,7122.0
2018-05-10 11:10:00,150.34,150.44,150.25,150.43,8443.0,130.532,130.6188,130.4538,130.6101,8443.0
2018-05-10 11:15:00,150.4,150.65,150.36,150.57,11000.0,130.5841,130.8011,130.5494,130.7317,11000.0
2018-05-10 11:20:00,150.58,150.67,150.38,150.5,18507.0,130.7404,130.8185,130.5667,130.6709,18507.0
2018-05-10 11:25:00,150.5,150.6,150.31,150.38,12379.0,130.6709,130.7577,130.5059,130.5667,12379.0
2018-05-10 11:30:00,150.38,150.38,150.22,150.32,15795.0,130.5667,130.5667,130.4278,130.5146,15795.0
2018-05-10 11:35:00,150.26,150.42,150.2,150.28,24493.0,130.4625,130.6014,130.4104,130.4799,24493.0
2018-05-10 11:40:00,150.31,150.52,150.3,150.36,9146.0,130.5059,130.6883,130.4973,130.5494,9146.0
2018-05-10 11:45:00,150.37,150.55,150.37,150.52,6057.0,130.558,130.7143,130.558,130.6883,6057.0
2018-05-10 11:50:00,150.51,150.54,150.39,150.51,4199.0,130.6796,130.7056,130.5754,130.6796,4199.0
2018-05-10 11:55:00,150.52,150.71,150.52,150.57,11991.0,130.6883,130.8532,130.6883,130.7317,11991.0
2018-05-10 12:00:00,150.52,150.7,150.47,150.61,7718.0,130.6883,130.8446,130.6449,130.7664,7718.0
2018-05-10 12:05:00,150.58,150.83,150.48,150.83,7166.0,130.7404,130.9574,130.6535,130.9574,7166.0
2018-05-10 12:10:00,150.86,151.02,150.83,150.86,6145.0,130.9835,131.1224,130.9574,130.9835,6145.0
2018-05-10 12:15:00,150.87,150.91,150.85,150.85,5700.0,130.9922,131.0269,130.9748,130.9748,5700.0
2018-05-10 12:20:00,150.9,150.96,150.74,150.74,7990.0,131.0182,131.0703,130.8793,130.8793,7990.0
2018-05-10 12:25:00,150.78,151.12,150.76,151.01,10050.0,130.914,131.2092,130.8967,131.1137,10050.0
2018-05-10 12:30:00,150.97,150.98,150.89,150.91,6387.0,131.079,131.0877,131.0095,131.0269,6387.0
2018-05-10 12:35:00,150.92,151.17,150.9,151.1,7123.0,131.0356,131.2526,131.0182,131.1919,7123.0
2018-05-10 12:40:00,151.08,151.24,151.07,151.1,4224.0,131.1745,131.3134,131.1658,131.1919,4224.0
2018-05-10 12:45:00,151.14,151.26,151.07,151.1,3957.0,131.2266,131.3308,131.1658,131.1919,3957.0
2018-05-10 12:50:00,151.13,151.14,151.02,151.11,3609.0,131.2179,131.2266,131.1224,131.2005,3609.0
2018-05-10 12:55:00,151.06,151.14,151.04,151.07,2330.0,131.1571,131.2266,131.1398,131.1658,2330.0
2018-05-10 13:00:00,151.1,151.24,151.1,151.11,5386.0,131.1919,131.3134,131.1919,131.2005,5386.0
2018-05-10 13:05:00,151.11,151.12,151.04,151.08,2735.0,131.2005,131.2092,131.1398,131.1745,2735.0
2018-05-10 13:10:00,151.05,151.16,150.92,150.92,5014.0,131.1484,131.244,131.0356,131.0356,5014.0
2018-05-10 13:15:00,150.97,151.04,150.9,151.01,5974.0,131.079,131.1398,131.0182,131.1137,5974.0
2018-05-10 13:20:00,151.0,151.18,151.0,151.18,3472.0,131.105,131.2613,131.105,131.2613,3472.0
2018-05-10 13:25:00,151.1,151.1,150.82,150.9,6175.0,131.1919,131.1919,130.9487,131.0182,6175.0
2018-05-10 13:30:00,150.91,151.11,150.91,151.09,11489.0,131.0269,131.2005,131.0269,131.1832,11489.0
2018-05-10 13:35:00,151.03,151.15,151.03,151.11,20921.0,131.1311,131.2353,131.1311,131.2005,20921.0
2018-05-10 13:40:00,151.11,151.14,151.0,151.14,9354.0,131.2005,131.2266,131.105,131.2266,9354.0
2018-05-10 13:45:00,151.11,151.14,151.02,151.04,4510.0,131.2005,131.2266,131.1224,131.1398,4510.0
2018-05-10 13:50:00,151.02,151.12,150.96,150.97,5600.0,131.1224,131.2092,131.0703,131.079,5600.0
2018-05-10 13:55:00,150.97,151.05,150.94,151.01,7309.0,131.079,131.1484,131.0529,131.1137,7309.0
2018-05-10 14:00:00,151.02,151.03,150.75,150.82,12462.0,131.1224,131.1311,130.888,130.9487,12462.0
2018-05-10 14:05:00,150.86,150.97,150.77,150.95,13709.0,130.9835,131.079,130.9053,131.0616,13709.0
2018-05-10 14:10:00,151.01,151.08,150.87,150.87,5800.0,131.1137,131.1745,130.9922,130.9922,5800.0
2018-05-10 14:15:00,150.88,150.93,150.83,150.92,13855.0,131.0008,131.0443,130.9574,131.0356,13855.0
2018-05-10 14:20:00,150.94,150.97,150.77,150.87,6680.0,131.0529,131.079,130.9053,130.9922,6680.0
2018-05-10 14:25:00,150.84,150.99,150.73,150.99,7327.0,130.9661,131.0963,130.8706,131.0963,7327.0
2018-05-10 14:30:00,151.03,151.04,150.9,150.91,10066.0,131.1311,131.1398,131.0182,131.0269,10066.0
2018-05-10 14:35:00,150.97,150.99,150.8,150.89,13643.0,131.079,131.0963,130.9314,131.0095,13643.0
2018-05-10 14:40:00,150.91,151.06,150.82,151.06,16291.0,131.0269,131.1571,130.9487,131.1571,16291.0
2018-05-10 14:45:00,151.08,151.35,151.08,151.35,8485.0,131.1745,131.4089,131.1745,131.4089,8485.0
2018-05-10 14:50:00,151.3,151.47,151.26,151.39,5230.0,131.3655,131.5131,131.3308,131.4436,5230.0
2018-05-10 14:55:00,151.4,151.54,151.34,151.53,7416.0,131.4523,131.5739,131.4002,131.5652,7416.0
2018-05-10 15:00:00,151.54,151.68,151.44,151.49,23075.0,131.5739,131.6954,131.4871,131.5305,23075.0
2018-05-10 15:05:00,151.51,151.89,151.5,151.85,13846.0,131.5478,131.8778,131.5392,131.843,13846.0
2018-05-10 15:10:00,151.88,151.98,151.78,151.9,8429.0,131.8691,131.9559,131.7823,131.8865,8429.0
2018-05-10 15:15:00,151.97,151.98,151.63,151.64,13253.0,131.9472,131.9559,131.652,131.6607,13253.0
2018-05-10 15:20:00,151.69,151.7,151.46,151.51,8700.0,131.7041,131.7128,131.5044,131.5478,8700.0
2018-05-10 15:25:00,151.55,151.63,151.48,151.6,14328.0,131.5826,131.652,131.5218,131.626,14328.0
2018-05-10 15:30:00,151.6,151.7,151.46,151.67,21268.0,131.626,131.7128,131.5044,131.6868,21268.0
2018-05-10 15:35:00,151.67,151.68,151.56,151.58,16815.0,131.6868,131.6954,131.5912,131.6086,16815.0
2018-05-10 15:40:00,151.55,151.71,151.49,151.63,38945.0,131.5826,131.7215,131.5305,131.652,38945.0
2018-05-10 15:45:00,151.6,151.71,151.6,151.67,36905.0,131.626,131.7215,131.626,131.6868,36905.0
2018-05-10 15:50:00,151.65,151.82,151.64,151.64,32010.0,131.6694,131.817,131.6607,131.6607,32010.0
2018-05-10 15:55:00,151.64,151.74,151.6,151.74,106381.0,131.6607,131.7475,131.626,131.7475,106381.0
2018-05-11 09:30:00,152.0,152.05,151.31,151.71,44565.0,131.9733,132.0167,131.3742,131.7215,44565.0
2018-05-11 09:35:00,151.9,152.39,151.88,152.22,13650.0,131.8865,132.3119,131.8691,132.1643,13650.0
2018-05-11 09:40:00,152.29,152.37,152.09,152.27,6894.0,132.2251,132.2945,132.0514,132.2077,6894.0
2018-05-11 09:45:00,152.36,152.86,152.36,152.8,16033.0,132.2858,132.72,132.2858,132.6679,16033.0
2018-05-11 09:50:00,152.78,153.2,152.7,153.18,18517.0,132.6505,133.0152,132.581,132.9978,18517.0
2018-05-11 09:55:00,153.13,153.18,152.82,153.12,11596.0,132.9544,132.9978,132.6852,132.9457,11596.0
2018-05-11 10:00:00,153.12,153.26,153.02,153.14,6479.0,132.9457,133.0673,132.8589,132.9631,6479.0
2018-05-11 10:05:00,153.12,153.43,153.12,153.43,7941.0,132.9457,133.2149,132.9457,133.2149,7941.0
2018-05-11 10:10:00,153.56,153.73,153.37,153.48,4594.0,133.3277,133.4753,133.1628,133.2583,4594.0
2018-05-11 10:15:00,153.54,153.58,153.37,153.4,9629.0,133.3104,133.3451,133.1628,133.1888,9629.0
2018-05-11 10:20:00,153.41,153.43,153.08,153.11,9117.0,133.1975,133.2149,132.911,132.937,9117.0
2018-05-11 10:25:00,153.17,153.41,153.08,153.33,10792.0,132.9891,133.1975,132.911,133.128,10792.0
2018-05-11 10:30:00,153.31,153.31,152.78,152.8,35833.0,133.1107,133.1107,132.6505,132.6679,35833.0
2018-05-11 10:35:00,152.75,152.91,152.66,152.84,9268.0,132.6245,132.7634,132.5463,132.7026,9268.0
2018-05-11 10:40:00,152.84,152.85,152.59,152.59,14423.0,132.7026,132.7113,132.4855,132.4855,14423.0
2018-05-11 10:45:00,152.67,152.7,152.08,152.14,13027.0,132.555,132.581,132.0427,132.0948,13027.0
2018-05-11 10:50:00,152.09,152.23,152.08,152.17,15620.0,132.0514,132.173,132.0427,132.1209,15620.0
2018-05-11 10:55:00,152.22,152.44,152.11,152.42,22864.0,132.1643,132.3553,132.0688,132.3379,22864.0
2018-05-11 11:00:00,152.43,152.46,152.34,152.46,11797.0,132.3466,132.3727,132.2685,132.3727,11797.0
2018-05-11 11:05:00,152.46,152.59,152.37,152.37,10987.0,132.3727,132.4855,132.2945,132.2945,10987.0
2018-05-11 11:10:00,152.4,152.4,152.17,152.24,8854.0,132.3206,132.3206,132.1209,132.1817,8854.0
2018-05-11 11:15:00,152.27,152.28,152.07,152.24,14077.0,132.2077,132.2164,132.0341,132.1817,14077.0
2018-05-11 11:20:00,152.17,152.51,152.17,152.44,4755.0,132.1209,132.4161,132.1209,132.3553,4755.0
2018-05-11 11:25:00,152.45,152.65,152.41,152.53,5827.0,132.364,132.5376,132.3293,132.4334,5827.0
2018-05-11 11:30:00,152.52,152.63,152.49,152.5,10104.0,132.4248,132.5203,132.3987,132.4074,10104.0
2018-05-11 11:35:00,152.5,152.52,152.42,152.49,4850.0,132.4074,132.4248,132.3379,132.3987,4850.0
2018-05-11 11:40:00,152.48,152.54,152.4,152.47,5735.0,132.39,132.4421,132.3206,132.3814,5735.0
2018-05-11 11:45:00,152.48,152.5,152.22,152.27,8343.0,132.39,132.4074,132.1643,132.2077,8343.0
2018-05-11 11:50:00,152.27,152.58,152.27,152.41,6714.0,132.2077,132.4769,132.2077,132.3293,6714.0
2018-05-11 11:55:00,152.37,152.41,152.31,152.33,5200.0,132.2945,132.3293,132.2424,132.2598,5200.0
2018-05-11 12:00:00,152.29,152.43,152.29,152.43,5606.0,132.2251,132.3466,132.2251,132.3466,5606.0
2018-05-11 12:05:00,152.44,152.65,152.44,152.49,5499.0,132.3553,132.5376,132.3553,132.3987,5499.0
2018-05-11 12:10:00,152.47,152.47,152.25,152.32,5494.0,132.3814,132.3814,132.1903,132.2511,5494.0
2018-05-11 12:15:00,152.31,152.33,152.15,152.2,5312.0,132.2424,132.2598,132.1035,132.1469,5312.0
2018-05-11 12:20:00,152.19,152.21,152.09,152.13,5400.0,132.1382,132.1556,132.0514,132.0861,5400.0
2018-05-11 12:25:00,152.06,152.27,152.06,152.27,9960.0,132.0254,132.2077,132.0254,132.2077,9960.0
2018-05-11 12:30:00,152.2,152.29,152.15,152.25,10356.0,132.1469,132.2251,132.1035,132.1903,10356.0
2018-05-11 12:35:00,152.25,152.34,152.24,152.27,3851.0,132.1903,132.2685,132.1817,132.2077,3851.0
2018-05-11 12:40:00,152.27,152.38,152.27,152.38,10100.0,132.2077,132.3032,132.2077,132.3032,10100.0
2018-05-11 12:45:00,152.39,152.51,152.39,152.41,6301.0,132.3119,132.4161,132.3119,132.3293,6301.0
2018-05-11 12:50:00,152.43,152.54,152.42,152.49,8409.0,132.3466,132.4421,132.3379,132.3987,8409.0
2018-05-11 12:55:00,152.45,152.58,152.45,152.51,4134.0,132.364,132.4769,132.364,132.4161,4134.0
2018-05-11 13:00:00,152.58,152.58,152.46,152.47,3909.0,132.4769,132.4769,132.3727,132.3814,3909.0
2018-05-11 13:05:00,152.51,152.58,152.41,152.46,9009.0,132.4161,132.4769,132.3293,132.3727,9009.0
2018-05-11 13:10:00,152.49,152.51,152.32,152.36,6000.0,132.3987,132.4161,132.2511,132.2858,6000.0
2018-05-11 13:15:00,152.37,152.41,152.25,152.27,5000.0,132.2945,132.3293,132.1903,132.2077,5000.0
2018-05-11 13:20:00,152.25,152.34,152.17,152.18,10528.0,132.1903,132.2685,132.1209,132.1296,10528.0
2018-05-11 13:25:00,152.13,152.2,152.03,152.1,8571.0,132.0861,132.1469,131.9993,132.0601,8571.0
2018-05-11 13:30:00,152.05,152.08,151.94,152.05,7507.0,132.0167,132.0427,131.9212,132.0167,7507.0
2018-05-11 13:35:00,152.05,152.08,151.84,151.87,7149.0,132.0167,132.0427,131.8344,131.8604,7149.0
2018-05-11 13:40:00,151.84,151.96,151.76,151.95,7340.0,131.8344,131.9385,131.7649,131.9299,7340.0
2018-05-11 13:45:00,151.89,152.01,151.86,152.0,11496.0,131.8778,131.982,131.8517,131.9733,11496.0
2018-05-11 13:50:00,152.03,152.28,151.99,152.24,7530.0,131.9993,132.2164,131.9646,132.1817,7530.0
2018-05-11 13:55:00,152.26,152.4,152.23,152.37,7189.0,132.199,132.3206,132.173,132.2945,7189.0
2018-05-11 14:00:00,152.37,152.37,152.17,152.26,13290.0,132.2945,132.2945,132.1209,132.199,13290.0
2018-05-11 14:05:00,152.23,152.32,152.2,152.25,5155.0,132.173,132.2511,132.1469,132.1903,5155.0
2018-05-11 14:10:00,152.24,152.31,152.02,152.14,7476.0,132.1817,132.2424,131.9906,132.0948,7476.0
2018-05-11 14:15:00,152.18,152.38,152.17,152.38,3763.0,132.1296,132.3032,132.1209,132.3032,3763.0
2018-05-11 14:20:00,152.38,152.51,152.36,152.38,5486.0,132.3032,132.4161,132.2858,132.3032,5486.0
2018-05-11 14:25:00,152.41,152.5,152.34,152.36,4858.0,132.3293,132.4074,132.2685,132.2858,4858.0
2018-05-11 14:30:00,152.42,152.52,152.33,152.4,6765.0,132.3379,132.4248,132.2598,132.3206,6765.0
2018-05-11 14:35:00,152.37,152.57,152.36,152.51,6009.0,132.2945,132.4682,132.2858,132.4161,6009.0
2018-05-11 14:40:00,152.46,152.51,152.22,152.26,10246.0,132.3727,132.4161,132.1643,132.199,10246.0
2018-05-11 14:45:00,152.27,152.28,152.16,152.21,6021.0,132.2077,132.2164,132.1122,132.1556,6021.0
2018-05-11 14:50:00,152.21,152.21,152.03,152.12,4988.0,132.1556,132.1556,131.9993,132.0775,4988.0
2018-05-11 14:55:00,152.14,152.37,152.05,152.31,7650.0,132.0948,132.2945,132.0167,132.2424,7650.0
2018-05-11 15:00:00,152.27,152.34,152.25,152.26,4175.0,132.2077,132.2685,132.1903,132.199,4175.0
2018-05-11 15:05:00,152.27,152.38,152.18,152.31,6318.0,132.2077,132.3032,132.1296,132.2424,6318.0
2018-05-11 15:10:00,152.34,152.43,152.31,152.4,4784.0,132.2685,132.3466,132.2424,132.3206,4784.0
2018-05-11 15:15:00,152.4,152.45,152.31,152.37,5308.0,132.3206,132.364,132.2424,132.2945,5308.0
2018-05-11 15:20:00,152.38,152.5,152.38,152.44,10120.0,132.3032,132.4074,132.3032,132.3553,10120.0
2018-05-11 15:25:00,152.46,152.51,152.41,152.51,10606.0,132.3727,132.4161,132.3293,132.4161,10606.0
2018-05-11 15:30:00,152.49,152.51,152.4,152.4,19268.0,132.3987,132.4161,132.3206,132.3206,19268.0
2018-05-11 15:35:00,152.42,152.44,152.31,152.41,16054.0,132.3379,132.3553,132.2424,132.3293,16054.0
2018-05-11 15:40:00,152.39,152.4,152.27,152.29,13295.0,132.3119,132.3206,132.2077,132.2251,13295.0
2018-05-11 15:45:00,152.27,152.45,152.23,152.45,19485.0,132.2077,132.364,132.173,132.364,19485.0
2018-05-11 15:50:00,152.45,152.51,152.22,152.22,33283.0,132.364,132.4161,132.1643,132.1643,33283.0
2018-05-11 15:55:00,152.24,152.39,152.23,152.39,150307.0,132.1817,132.3119,132.173,132.3119,150307.0
2018-05-14 09:30:00,152.66,153.43,152.48,153.25,17643.0,132.5463,133.2149,132.39,133.0586,17643.0
2018-05-14 09:35:00,153.21,153.21,152.34,152.45,5900.0,133.0239,133.0239,132.2685,132.364,5900.0
2018-05-14 09:40:00,152.59,152.59,152.29,152.54,4957.0,132.4855,132.4855,132.2251,132.4421,4957.0
2018-05-14 09:45:00,152.54,152.56,152.2,152.26,6217.0,132.4421,132.4595,132.1469,132.199,6217.0
2018-05-14 09:50:00,152.29,152.91,152.29,152.91,6493.0,132.2251,132.7634,132.2251,132.7634,6493.0
2018-05-14 09:55:00,152.73,152.81,152.53,152.75,24021.0,132.6071,132.6766,132.4334,132.6245,24021.0
2018-05-14 10:00:00,152.74,152.74,152.34,152.41,11104.0,132.6158,132.6158,132.2685,132.3293,11104.0
2018-05-14 10:05:00,152.39,152.39,152.05,152.12,8484.0,132.3119,132.3119,132.0167,132.0775,8484.0
2018-05-14 10:10:00,152.15,152.19,151.75,151.92,14194.0,132.1035,132.1382,131.7562,131.9038,14194.0
2018-05-14 10:15:00,151.95,152.33,151.87,152.32,24855.0,131.9299,132.2598,131.8604,132.2511,24855.0
2018-05-14 10:20:00,152.32,152.47,151.98,152.07,17377.0,132.2511,132.3814,131.9559,132.0341,17377.0
2018-05-14 10:25:00,152.11,152.21,152.05,152.21,5865.0,132.0688,132.1556,132.0167,132.1556,5865.0
2018-05-14 10:30:00,152.21,152.28,152.1,152.23,6704.0,132.1556,132.2164,132.0601,132.173,6704.0
2018-05-14 10:35:00,152.25,152.35,152.07,152.08,22790.0,132.1903,132.2772,132.0341,132.0427,22790.0
2018-05-14 10:40:00,152.08,152.14,152.01,152.01,7850.0,132.0427,132.0948,131.982,131.982,7850.0
2018-05-14 10:45:00,152.06,152.06,151.86,151.86,11703.0,132.0254,132.0254,131.8517,131.8517,11703.0
2018-05-14 10:50:00,151.86,151.88,151.73,151.79,10252.0,131.8517,131.8691,131.7388,131.7909,10252.0
2018-05-14 10:55:00,151.81,152.0,151.75,151.9,11950.0,131.8083,131.9733,131.7562,131.8865,11950.0
2018-05-14 11:00:00,151.86,151.94,151.66,151.69,8131.0,131.8517,131.9212,131.6781,131.7041,8131.0
2018-05-14 11:05:00,151.68,151.77,151.63,151.75,15902.0,131.6954,131.7736,131.652,131.7562,15902.0
2018-05-14 11:10:00,151.82,151.83,151.66,151.66,4717.0,131.817,131.8257,131.6781,131.6781,4717.0
2018-05-14 11:15:00,151.71,151.81,151.71,151.81,5529.0,131.7215,131.8083,131.7215,131.8083,5529.0
2018-05-14 11:20:00,151.79,151.87,151.78,151.78,4601.0,131.7909,131.8604,131.7823,131.7823,4601.0
2018-05-14 11:25:00,151.83,151.83,151.62,151.65,12146.0,131.8257,131.8257,131.6433,131.6694,12146.0
2018-05-14 11:30:00,151.69,151.83,151.67,151.7,11061.0,131.7041,131.8257,131.6868,131.7128,11061.0
2018-05-14 11:35:00,151.66,151.86,151.6,151.6,14567.0,131.6781,131.8517,131.626,131.626,14567.0
2018-05-14 11:40:00,151.56,151.56,151.23,151.32,10750.0,131.5912,131.5912,131.3047,131.3829,10750.0
2018-05-14 11:45:00,151.25,151.33,151.01,151.03,11626.0,131.3221,131.3916,131.1137,131.1311,11626.0
2018-05-14 11:50:00,151.0,151.08,150.92,151.08,10093.0,131.105,131.1745,131.0356,131.1745,10093.0
2018-05-14 11:55:00,151.17,151.31,151.13,151.3,11949.0,131.2526,131.3742,131.2179,131.3655,11949.0
2018-05-14 12:00:00,151.31,151.73,151.31,151.36,5279.0,131.3742,131.7388,131.3742,131.4176,5279.0
2018-05-14 12:05:00,151.35,151.56,151.26,151.43,19060.0,131.4089,131.5912,131.3308,131.4784,19060.0
2018-05-14 12:10:00,151.44,151.5,151.26,151.33,5603.0,131.4871,131.5392,131.3308,131.3916,5603.0
2018-05-14 12:15:00,151.26,151.29,151.03,151.06,10053.0,131.3308,131.3568,131.1311,131.1571,10053.0
2018-05-14 12:20:00,151.06,151.25,150.99,151.25,7679.0,131.1571,131.3221,131.0963,131.3221,7679.0
2018-05-14 12:25:00,151.25,151.25,151.08,151.1,11355.0,131.3221,131.3221,131.1745,131.1919,11355.0
2018-05-14 12:30:00,151.12,151.32,151.12,151.19,9743.0,131.2092,131.3829,131.2092,131.27,9743.0
2018-05-14 12:35:00,151.26,151.28,151.1,151.1,8794.0,131.3308,131.3481,131.1919,131.1919,8794.0
2018-05-14 12:40:00,151.13,151.29,151.11,151.22,6403.0,131.2179,131.3568,131.2005,131.296,6403.0
2018-05-14 12:45:00,151.22,151.28,151.16,151.21,6688.0,131.296,131.3481,131.244,131.2874,6688.0
2018-05-14 12:50:00,151.22,151.3,151.02,151.02,6799.0,131.296,131.3655,131.1224,131.1224,6799.0
2018-05-14 12:55:00,151.07,151.08,150.95,150.96,7347.0,131.1658,131.1745,131.0616,131.0703,7347.0
2018-05-14 13:00:00,150.95,151.01,150.82,150.88,6586.0,131.0616,131.1137,130.9487,131.0008,6586.0
2018-05-14 13:05:00,150.93,151.02,150.91,150.97,6360.0,131.0443,131.1224,131.0269,131.079,6360.0
2018-05-14 13:10:00,150.9,151.06,150.83,151.01,7499.0,131.0182,131.1571,130.9574,131.1137,7499.0
2018-05-14 13:15:00,150.98,151.01,150.72,150.72,8122.0,131.0877,131.1137,130.8619,130.8619,8122.0
2018-05-14 13:20:00,150.72,150.82,150.64,150.72,12762.0,130.8619,130.9487,130.7925,130.8619,12762.0
2018-05-14 13:25:00,150.73,150.84,150.68,150.72,3992.0,130.8706,130.9661,130.8272,130.8619,3992.0
2018-05-14 13:30:00,150.7,150.82,150.61,150.76,8061.0,130.8446,130.9487,130.7664,130.8967,8061.0
2018-05-14 13:35:00,150.74,150.8,150.67,150.8,3903.0,130.8793,130.9314,130.8185,130.9314,3903.0
2018-05-14 13:40:00,150.8,150.82,150.7,150.75,12884.0,130.9314,130.9487,130.8446,130.888,12884.0
2018-05-14 13:45:00,150.75,150.76,150.61,150.64,3385.0,130.888,130.8967,130.7664,130.7925,3385.0
2018-05-14 13:50:00,150.71,150.72,150.62,150.65,3095.0,130.8532,130.8619,130.7751,130.8011,3095.0
2018-05-14 13:55:00,150.65,150.68,150.43,150.44,10513.0,130.8011,130.8272,130.6101,130.6188,10513.0
2018-05-14 14:00:00,150.48,150.59,150.45,150.51,4506.0,130.6535,130.7491,130.6275,130.6796,4506.0
2018-05-14 14:05:00,150.52,150.76,150.47,150.48,5790.0,130.6883,130.8967,130.6449,130.6535,5790.0
2018-05-14 14:10:00,150.49,150.65,150.49,150.53,8384.0,130.6622,130.8011,130.6622,130.697,8384.0
2018-05-14 14:15:00,150.51,150.57,150.4,150.47,3732.0,130.6796,130.7317,130.5841,130.6449,3732.0
2018-05-14 14:20:00,150.47,150.53,150.43,150.48,3844.0,130.6449,130.697,130.6101,130.6535,3844.0
2018-05-14 14:25:00,150.56,150.74,150.54,150.62,5773.0,130.723,130.8793,130.7056,130.7751,5773.0
2018-05-14 14:30:00,150.61,150.8,150.61,150.69,4808.0,130.7664,130.9314,130.7664,130.8359,4808.0
2018-05-14 14:35:00,150.69,150.93,150.68,150.93,3547.0,130.8359,131.0443,130.8272,131.0443,3547.0
2018-05-14 14:40:00,151.07,151.07,150.67,150.73,8107.0,131.1658,131.1658,130.8185,130.8706,8107.0
2018-05-14 14:45:00,150.73,150.74,150.63,150.69,9209.0,130.8706,130.8793,130.7838,130.8359,9209.0
2018-05-14 14:50:00,150.71,150.85,150.71,150.84,3325.0,130.8532,130.9748,130.8532,130.9661,3325.0
2018-05-14 14:55:00,150.83,150.84,150.69,150.69,5405.0,130.9574,130.9661,130.8359,130.8359,5405.0
2018-05-14 15:00:00,150.74,150.74,150.61,150.66,5202.0,130.8793,130.8793,130.7664,130.8098,5202.0
2018-05-14 15:05:00,150.67,150.93,150.63,150.85,19399.0,130.8185,131.0443,130.7838,130.9748,19399.0
2018-05-14 15:10:00,150.85,150.98,150.83,150.97,10804.0,130.9748,131.0877,130.9574,131.079,10804.0
2018-05-14 15:15:00,150.93,150.94,150.66,150.69,9305.0,131.0443,131.0529,130.8098,130.8359,9305.0
2018-05-14 15:20:00,150.69,150.92,150.69,150.83,6756.0,130.8359,131.0356,130.8359,130.9574,6756.0
2018-05-14 15:25:00,150.81,150.96,150.81,150.82,6151.0,130.9401,131.0703,130.9401,130.9487,6151.0
2018-05-14 15:30:00,150.83,150.86,150.58,150.58,9155.0,130.9574,130.9835,130.7404,130.7404,9155.0
2018-05-14 15:35:00,150.57,150.7,150.48,150.48,13013.0,130.7317,130.8446,130.6535,130.6535,13013.0
2018-05-14 15:40:00,150.49,150.56,150.42,150.42,18168.0,130.6622,130.723,130.6014,130.6014,18168.0
2018-05-14 15:45:00,150.42,150.42,150.16,150.17,35753.0,130.6014,130.6014,130.3757,130.3844,35753.0
2018-05-14 15:50:00,150.16,150.38,150.15,150.25,39651.0,130.3757,130.5667,130.367,130.4538,39651.0
2018-05-14 15:55:00,150.25,150.48,150.22,150.46,83982.0,130.4538,130.6535,130.4278,130.6362,83982.0
2018-05-15 09:30:00,149.58,150.13,149.29,150.0,35556.0,129.8721,130.3497,129.6203,130.2368,35556.0
2018-05-15 09:35:00,150.0,150.1,149.38,149.5,13848.0,130.2368,130.3236,129.6985,129.8027,13848.0
2018-05-15 09:40:00,149.54,149.8,149.4,149.78,20466.0,129.8374,130.0631,129.7158,130.0458,20466.0
2018-05-15 09:45:00,149.83,150.15,149.63,149.85,28108.0,130.0892,130.367,129.9155,130.1065,28108.0
2018-05-15 09:50:00,149.88,150.01,149.73,149.82,13347.0,130.1326,130.2455,130.0024,130.0805,13347.0
2018-05-15 09:55:00,149.87,149.91,149.36,149.36,8090.0,130.1239,130.1586,129.6811,129.6811,8090.0
2018-05-15 10:00:00,149.35,149.59,149.27,149.27,16526.0,129.6724,129.8808,129.603,129.603,16526.0
2018-05-15 10:05:00,149.26,149.41,149.17,149.21,12596.0,129.5943,129.7245,129.5161,129.5509,12596.0
2018-05-15 10:10:00,149.23,149.6,149.23,149.43,22435.0,129.5682,129.8895,129.5682,129.7419,22435.0
2018-05-15 10:15:00,149.4,149.42,149.19,149.37,31640.0,129.7158,129.7332,129.5335,129.6898,31640.0
2018-05-15 10:20:00,149.4,149.64,149.33,149.43,34008.0,129.7158,129.9242,129.6551,129.7419,34008.0
2018-05-15 10:25:00,149.43,149.6,149.42,149.42,10259.0,129.7419,129.8895,129.7332,129.7332,10259.0
2018-05-15 10:30:00,149.42,149.81,149.34,149.74,14790.0,129.7332,130.0718,129.6637,130.011,14790.0
2018-05-15 10:35:00,149.69,149.92,149.69,149.83,11396.0,129.9676,130.1673,129.9676,130.0892,11396.0
2018-05-15 10:40:00,149.84,149.85,149.45,149.61,10330.0,130.0979,130.1065,129.7593,129.8982,10330.0
2018-05-15 10:45:00,149.67,149.68,149.42,149.57,10281.0,129.9503,129.9589,129.7332,129.8634,10281.0
2018-05-15 10:50:00,149.63,149.96,149.63,149.78,7852.0,129.9155,130.2021,129.9155,130.0458,7852.0
2018-05-15 10:55:00,149.74,150.15,149.66,149.91,36775.0,130.011,130.367,129.9416,130.1586,36775.0
2018-05-15 11:00:00,149.93,150.19,149.93,150.06,33987.0,130.176,130.4018,130.176,130.2889,33987.0
2018-05-15 11:05:00,150.06,150.15,149.97,150.11,33345.0,130.2889,130.367,130.2107,130.3323,33345.0
2018-05-15 11:10:00,150.05,150.21,150.0,150.19,9859.0,130.2802,130.4191,130.2368,130.4018,9859.0
2018-05-15 11:15:00,150.19,150.72,150.18,150.66,7303.0,130.4018,130.8619,130.3931,130.8098,7303.0
2018-05-15 11:20:00,150.68,150.72,150.55,150.55,7569.0,130.8272,130.8619,130.7143,130.7143,7569.0
2018-05-15 11:25:00,150.56,150.57,150.25,150.43,8271.0,130.723,130.7317,130.4538,130.6101,8271.0
2018-05-15 11:30:00,150.48,150.67,150.31,150.31,6592.0,130.6535,130.8185,130.5059,130.5059,6592.0
2018-05-15 11:35:00,150.34,150.4,150.0,150.03,26316.0,130.532,130.5841,130.2368,130.2628,26316.0
2018-05-15 11:40:00,150.01,150.13,149.88,150.07,8796.0,130.2455,130.3497,130.1326,130.2976,8796.0
2018-05-15 11:45:00,150.13,150.23,150.12,150.2,5168.0,130.3497,130.4365,130.341,130.4104,5168.0
2018-05-15 11:50:00,150.17,150.19,149.9,149.93,8995.0,130.3844,130.4018,130.15,130.176,8995.0
2018-05-15 11:55:00,149.94,149.94,149.59,149.59,9707.0,130.1847,130.1847,129.8808,129.8808,9707.0
2018-05-15 12:00:00,149.61,149.89,149.57,149.64,8557.0,129.8982,130.1413,129.8634,129.9242,8557.0
2018-05-15 12:05:00,149.58,149.62,149.44,149.57,7000.0,129.8721,129.9069,129.7506,129.8634,7000.0
2018-05-15 12:10:00,149.49,149.57,149.32,149.4,4983.0,129.794,129.8634,129.6464,129.7158,4983.0
2018-05-15 12:15:00,149.41,149.63,149.37,149.55,4100.0,129.7245,129.9155,129.6898,129.8461,4100.0
2018-05-15 12:20:00,149.58,149.58,149.39,149.42,4939.0,129.8721,129.8721,129.7072,129.7332,4939.0
2018-05-15 12:25:00,149.42,149.44,149.33,149.41,4042.0,129.7332,129.7506,129.6551,129.7245,4042.0
2018-05-15 12:30:00,149.45,149.89,149.45,149.86,3943.0,129.7593,130.1413,129.7593,130.1152,3943.0
2018-05-15 12:35:00,149.88,150.04,149.81,149.81,5903.0,130.1326,130.2715,130.0718,130.0718,5903.0
2018-05-15 12:40:00,149.81,150.01,149.8,150.0,5285.0,130.0718,130.2455,130.0631,130.2368,5285.0
2018-05-15 12:45:00,150.0,150.19,149.97,150.13,7826.0,130.2368,130.4018,130.2107,130.3497,7826.0
2018-05-15 12:50:00,150.13,150.31,150.13,150.24,6500.0,130.3497,130.5059,130.3497,130.4452,6500.0
2018-05-15 12:55:00,150.28,150.55,150.25,150.27,7526.0,130.4799,130.7143,130.4538,130.4712,7526.0
2018-05-15 13:00:00,150.28,150.35,150.1,150.23,16708.0,130.4799,130.5407,130.3236,130.4365,16708.0
2018-05-15 13:05:00,150.21,150.23,150.0,150.09,5212.0,130.4191,130.4365,130.2368,130.3149,5212.0
2018-05-15 13:10:00,150.12,150.26,150.05,150.24,4143.0,130.341,130.4625,130.2802,130.4452,4143.0
2018-05-15 13:15:00,150.29,150.29,150.02,150.11,8733.0,130.4886,130.4886,130.2542,130.3323,8733.0
2018-05-15 13:20:00,150.13,150.28,149.92,149.98,8104.0,130.3497,130.4799,130.1673,130.2194,8104.0
2018-05-15 13:25:00,150.03,150.13,150.01,150.05,4491.0,130.2628,130.3497,130.2455,130.2802,4491.0
2018-05-15 13:30:00,150.08,150.26,150.08,150.23,8919.0,130.3062,130.4625,130.3062,130.4365,8919.0
2018-05-15 13:35:00,150.19,150.28,150.13,150.2,10420.0,130.4018,130.4799,130.3497,130.4104,10420.0
2018-05-15 13:40:00,150.16,150.25,150.03,150.06,7590.0,130.3757,130.4538,130.2628,130.2889,7590.0
2018-05-15 13:45:00,150.1,150.28,150.07,150.27,3699.0,130.3236,130.4799,130.2976,130.4712,3699.0
2018-05-15 13:50:00,150.31,150.52,150.29,150.3,10427.0,130.5059,130.6883,130.4886,130.4973,10427.0
2018-05-15 13:55:00,150.29,150.29,149.83,150.0,5468.0,130.4886,130.4886,130.0892,130.2368,5468.0
2018-05-15 14:00:00,149.97,150.21,149.78,150.21,13941.0,130.2107,130.4191,130.0458,130.4191,13941.0
2018-05-15 14:05:00,150.22,150.28,150.13,150.19,5795.0,130.4278,130.4799,130.3497,130.4018,5795.0
2018-05-15 14:10:00,150.18,150.41,150.17,150.34,5020.0,130.3931,130.5928,130.3844,130.532,5020.0
2018-05-15 14:15:00,150.31,150.47,150.18,150.39,4758.0,130.5059,130.6449,130.3931,130.5754,4758.0
2018-05-15 14:20:00,150.39,150.46,150.3,150.3,7817.0,130.5754,130.6362,130.4973,130.4973,7817.0
2018-05-15 14:25:00,150.37,150.48,150.16,150.46,10723.0,130.558,130.6535,130.3757,130.6362,10723.0
2018-05-15 14:30:00,150.4,150.67,150.4,150.58,5124.0,130.5841,130.8185,130.5841,130.7404,5124.0
2018-05-15 14:35:00,150.62,150.7,150.45,150.45,12006.0,130.7751,130.8446,130.6275,130.6275,12006.0
2018-05-15 14:40:00,150.45,150.51,150.33,150.49,8920.0,130.6275,130.6796,130.5233,130.6622,8920.0
2018-05-15 14:45:00,150.51,150.65,150.47,150.62,15960.0,130.6796,130.8011,130.6449,130.7751,15960.0
2018-05-15 14:50:00,150.59,150.79,150.59,150.79,21097.0,130.7491,130.9227,130.7491,130.9227,21097.0
2018-05-15 14:55:00,150.8,150.8,150.6,150.65,18704.0,130.9314,130.9314,130.7577,130.8011,18704.0
2018-05-15 15:00:00,150.69,150.71,150.41,150.54,10885.0,130.8359,130.8532,130.5928,130.7056,10885.0
2018-05-15 15:05:00,150.5,150.59,150.42,150.52,6263.0,130.6709,130.7491,130.6014,130.6883,6263.0
2018-05-15 15:10:00,150.46,150.53,150.24,150.37,8866.0,130.6362,130.697,130.4452,130.558,8866.0
2018-05-15 15:15:00,150.38,150.67,150.38,150.54,10898.0,130.5667,130.8185,130.5667,130.7056,10898.0
2018-05-15 15:20:00,150.6,150.6,150.43,150.43,9156.0,130.7577,130.7577,130.6101,130.6101,9156.0
2018-05-15 15:25:00,150.45,150.54,150.38,150.48,9509.0,130.6275,130.7056,130.5667,130.6535,9509.0
2018-05-15 15:30:00,150.47,150.72,150.41,150.69,16870.0,130.6449,130.8619,130.5928,130.8359,16870.0
2018-05-15 15:35:00,150.67,150.76,150.65,150.73,14483.0,130.8185,130.8967,130.8011,130.8706,14483.0
2018-05-15 15:40:00,150.68,150.81,150.58,150.75,20489.0,130.8272,130.9401,130.7404,130.888,20489.0
2018-05-15 15:45:00,150.72,150.74,150.33,150.35,24821.0,130.8619,130.8793,130.5233,130.5407,24821.0
2018-05-15 15:50:00,150.35,150.68,150.34,150.61,27825.0,130.5407,130.8272,130.532,130.7664,27825.0
2018-05-15 15:55:00,150.61,150.9,150.58,150.76,69979.0,130.7664,131.0182,130.7404,130.8967,69979.0
2018-05-16 09:30:00,150.92,150.92,149.8,150.89,31964.0,131.0356,131.0356,130.0631,131.0095,31964.0
2018-05-16 09:35:00,150.69,150.79,150.57,150.57,5753.0,130.8359,130.9227,130.7317,130.7317,5753.0
2018-05-16 09:40:00,150.57,150.72,150.39,150.65,35073.0,130.7317,130.8619,130.5754,130.8011,35073.0
2018-05-16 09:45:00,150.69,150.8,150.6,150.66,6782.0,130.8359,130.9314,130.7577,130.8098,6782.0
2018-05-16 09:50:00,150.75,150.76,150.42,150.42,6012.0,130.888,130.8967,130.6014,130.6014,6012.0
2018-05-16 09:55:00,150.42,150.57,150.41,150.41,7500.0,130.6014,130.7317,130.5928,130.5928,7500.0
2018-05-16 10:00:00,150.45,150.49,150.19,150.35,11271.0,130.6275,130.6622,130.4018,130.5407,11271.0
2018-05-16 10:05:00,150.38,150.38,150.08,150.09,10929.0,130.5667,130.5667,130.3062,130.3149,10929.0
2018-05-16 10:10:00,150.05,150.32,149.95,150.25,15288.0,130.2802,130.5146,130.1934,130.4538,15288.0
2018-05-16 10:15:00,150.25,150.57,150.24,150.53,10807.0,130.4538,130.7317,130.4452,130.697,10807.0
2018-05-16 10:20:00,150.55,151.04,150.42,150.96,19478.0,130.7143,131.1398,130.6014,131.0703,19478.0
2018-05-16 10:25:00,150.96,151.01,150.8,150.84,12576.0,131.0703,131.1137,130.9314,130.9661,12576.0
2018-05-16 10:30:00,150.87,150.98,150.77,150.93,62990.0,130.9922,131.0877,130.9053,131.0443,62990.0
2018-05-16 10:35:00,150.97,150.99,150.56,150.68,17175.0,131.079,131.0963,130.723,130.8272,17175.0
2018-05-16 10:40:00,150.71,150.82,150.69,150.71,7771.0,130.8532,130.9487,130.8359,130.8532,7771.0
2018-05-16 10:45:00,150.7,150.95,150.66,150.76,8800.0,130.8446,131.0616,130.8098,130.8967,8800.0
2018-05-16 10:50:00,150.81,150.84,150.66,150.81,11517.0,130.9401,130.9661,130.8098,130.9401,11517.0
2018-05-16 10:55:00,150.83,150.83,150.72,150.72,5619.0,130.9574,130.9574,130.8619,130.8619,5619.0
2018-05-16 11:00:00,150.69,150.7,150.58,150.67,6500.0,130.8359,130.8446,130.7404,130.8185,6500.0
2018-05-16 11:05:00,150.7,150.74,150.61,150.69,28399.0,130.8446,130.8793,130.7664,130.8359,28399.0
2018-05-16 11:10:00,150.71,150.73,150.62,150.62,9433.0,130.8532,130.8706,130.7751,130.7751,9433.0
2018-05-16 11:15:00,150.65,151.0,150.61,150.94,56060.0,130.8011,131.105,130.7664,131.0529,56060.0
2018-05-16 11:20:00,151.0,151.28,150.97,150.97,12787.0,131.105,131.3481,131.079,131.079,12787.0
2018-05-16 11:25:00,150.97,150.99,150.8,150.95,7966.0,131.079,131.0963,130.9314,131.0616,7966.0
2018-05-16 11:30:00,150.98,151.05,150.86,150.93,6050.0,131.0877,131.1484,130.9835,131.0443,6050.0
2018-05-16 11:35:00,150.97,151.16,150.92,151.14,11864.0,131.079,131.244,131.0356,131.2266,11864.0
2018-05-16 11:40:00,151.16,151.41,151.16,151.41,9170.0,131.244,131.461,131.244,131.461,9170.0
2018-05-16 11:45:00,151.36,151.43,151.22,151.32,12898.0,131.4176,131.4784,131.296,131.3829,12898.0
2018-05-16 11:50:00,151.29,151.33,151.21,151.33,7561.0,131.3568,131.3916,131.2874,131.3916,7561.0
2018-05-16 11:55:00,151.31,151.43,151.31,151.41,9007.0,131.3742,131.4784,131.3742,131.461,9007.0
2018-05-16 12:00:00,151.42,151.47,151.23,151.29,8250.0,131.4697,131.5131,131.3047,131.3568,8250.0
2018-05-16 12:05:00,151.34,151.57,151.3,151.39,14077.0,131.4002,131.5999,131.3655,131.4436,14077.0
2018-05-16 12:10:00,151.38,151.42,151.3,151.4,14663.0,131.435,131.4697,131.3655,131.4523,14663.0
2018-05-16 12:15:00,151.42,151.51,151.37,151.45,8890.0,131.4697,131.5478,131.4263,131.4957,8890.0
2018-05-16 12:20:00,151.42,151.42,151.26,151.37,14387.0,131.4697,131.4697,131.3308,131.4263,14387.0
2018-05-16 12:25:00,151.38,151.48,151.38,151.43,3923.0,131.435,131.5218,131.435,131.4784,3923.0
2018-05-16 12:30:00,151.46,151.51,151.38,151.45,9600.0,131.5044,131.5478,131.435,131.4957,9600.0
2018-05-16 12:35:00,151.43,151.56,151.35,151.4,13792.0,131.4784,131.5912,131.4089,131.4523,13792.0
2018-05-16 12:40:00,151.36,151.48,151.33,151.48,10714.0,131.4176,131.5218,131.3916,131.5218,10714.0
2018-05-16 12:45:00,151.45,151.45,151.21,151.24,11890.0,131.4957,131.4957,131.2874,131.3134,11890.0
2018-05-16 12:50:00,151.27,151.35,151.23,151.25,6755.0,131.3395,131.4089,131.3047,131.3221,6755.0
2018-05-16 12:55:00,151.24,151.28,151.18,151.18,6187.0,131.3134,131.3481,131.2613,131.2613,6187.0
2018-05-16 13:00:00,151.21,151.37,151.17,151.29,10117.0,131.2874,131.4263,131.2526,131.3568,10117.0
2018-05-16 13:05:00,151.33,151.37,151.25,151.26,4078.0,131.3916,131.4263,131.3221,131.3308,4078.0
2018-05-16 13:10:00,151.26,151.3,151.18,151.26,7441.0,131.3308,131.3655,131.2613,131.3308,7441.0
2018-05-16 13:15:00,151.29,151.36,150.98,150.99,15388.0,131.3568,131.4176,131.0877,131.0963,15388.0
2018-05-16 13:20:00,151.0,151.2,150.97,151.13,6017.0,131.105,131.2787,131.079,131.2179,6017.0
2018-05-16 13:25:00,151.09,151.15,151.09,151.1,2000.0,131.1832,131.2353,131.1832,131.1919,2000.0
2018-05-16 13:30:00,151.13,151.29,151.12,151.29,1920.0,131.2179,131.3568,131.2092,131.3568,1920.0
2018-05-16 13:35:00,151.3,151.35,151.26,151.33,4433.0,131.3655,131.4089,131.3308,131.3916,4433.0
2018-05-16 13:40:00,151.31,151.43,151.23,151.28,3492.0,131.3742,131.4784,131.3047,131.3481,3492.0
2018-05-16 13:45:00,151.27,151.51,151.26,151.4,39190.0,131.3395,131.5478,131.3308,131.4523,39190.0
2018-05-16 13:50:00,151.4,151.43,151.28,151.39,4634.0,131.4523,131.4784,131.3481,131.4436,4634.0
2018-05-16 13:55:00,151.33,151.48,151.33,151.41,4103.0,131.3916,131.5218,131.3916,131.461,4103.0
2018-05-16 14:00:00,151.42,151.55,151.34,151.52,6474.0,131.4697,131.5826,131.4002,131.5565,6474.0
2018-05-16 14:05:00,151.53,151.53,151.41,151.47,6900.0,131.5652,131.5652,131.461,131.5131,6900.0
2018-05-16 14:10:00,151.48,151.61,151.47,151.57,4564.0,131.5218,131.6347,131.5131,131.5999,4564.0
2018-05-16 14:15:00,151.54,151.56,151.44,151.51,14158.0,131.5739,131.5912,131.4871,131.5478,14158.0
2018-05-16 14:20:00,151.5,151.52,151.26,151.31,11639.0,131.5392,131.5565,131.3308,131.3742,11639.0
2018-05-16 14:25:00,151.31,151.33,151.26,151.28,6957.0,131.3742,131.3916,131.3308,131.3481,6957.0
2018-05-16 14:30:00,151.31,151.4,151.26,151.4,6262.0,131.3742,131.4523,131.3308,131.4523,6262.0
2018-05-16 14:35:00,151.37,151.47,151.36,151.4,9930.0,131.4263,131.5131,131.4176,131.4523,9930.0
2018-05-16 14:40:00,151.46,151.46,151.35,151.4,14790.0,131.5044,131.5044,131.4089,131.4523,14790.0
2018-05-16 14:45:00,151.42,151.48,151.38,151.38,10684.0,131.4697,131.5218,131.435,131.435,10684.0
2018-05-16 14:50:00,151.38,151.41,151.32,151.4,4617.0,131.435,131.461,131.3829,131.4523,4617.0
2018-05-16 14:55:00,151.38,151.45,151.27,151.27,9275.0,131.435,131.4957,131.3395,131.3395,9275.0
2018-05-16 15:00:00,151.24,151.24,151.0,151.05,8921.0,131.3134,131.3134,131.105,131.1484,8921.0
2018-05-16 15:05:00,151.07,151.09,150.96,150.96,11170.0,131.1658,131.1832,131.0703,131.0703,11170.0
2018-05-16 15:10:00,150.95,150.98,150.86,150.98,13338.0,131.0616,131.0877,130.9835,131.0877,13338.0
2018-05-16 15:15:00,150.97,151.08,150.95,151.04,17488.0,131.079,131.1745,131.0616,131.1398,17488.0
2018-05-16 15:20:00,151.05,151.25,151.05,151.16,9358.0,131.1484,131.3221,131.1484,131.244,9358.0
2018-05-16 15:25:00,151.15,151.17,150.97,151.0,19797.0,131.2353,131.2526,131.079,131.105,19797.0
2018-05-16 15:30:00,151.01,151.09,150.96,151.02,25363.0,131.1137,131.1832,131.0703,131.1224,25363.0
2018-05-16 15:35:00,151.02,151.12,150.96,151.1,20714.0,131.1224,131.2092,131.0703,131.1919,20714.0
2018-05-16 15:40:00,151.13,151.17,151.03,151.03,19930.0,131.2179,131.2526,131.1311,131.1311,19930.0
2018-05-16 15:45:00,151.03,151.03,150.77,150.82,41251.0,131.1311,131.1311,130.9053,130.9487,41251.0
2018-05-16 15:50:00,150.8,150.9,150.8,150.82,32700.0,130.9314,131.0182,130.9314,130.9487,32700.0
2018-05-16 15:55:00,150.83,150.96,150.74,150.88,79003.0,130.9574,131.0703,130.8793,131.0008,79003.0
2018-05-17 09:30:00,151.01,151.63,151.01,151.63,14049.0,131.1137,131.652,131.1137,131.652,14049.0
2018-05-17 09:35:00,151.55,151.86,151.22,151.38,18612.0,131.5826,131.8517,131.296,131.435,18612.0
2018-05-17 09:40:00,151.56,151.56,151.19,151.41,4724.0,131.5912,131.5912,131.27,131.461,4724.0
2018-05-17 09:45:00,151.45,151.84,151.44,151.83,35516.0,131.4957,131.8344,131.4871,131.8257,35516.0
2018-05-17 09:50:00,151.84,152.06,151.47,151.47,12726.0,131.8344,132.0254,131.5131,131.5131,12726.0
2018-05-17 09:55:00,151.57,151.85,151.54,151.55,10466.0,131.5999,131.843,131.5739,131.5826,10466.0
2018-05-17 10:00:00,151.55,152.05,151.54,152.05,14000.0,131.5826,132.0167,131.5739,132.0167,14000.0
2018-05-17 10:05:00,152.13,152.46,152.07,152.12,18549.0,132.0861,132.3727,132.0341,132.0775,18549.0
2018-05-17 10:10:00,152.05,152.65,151.86,152.65,16797.0,132.0167,132.5376,131.8517,132.5376,16797.0
2018-05-17 10:15:00,152.62,152.91,152.42,152.78,42414.0,132.5116,132.7634,132.3379,132.6505,42414.0
2018-05-17 10:20:00,152.83,153.25,152.53,152.92,35805.0,132.6939,133.0586,132.4334,132.7721,35805.0
2018-05-17 10:25:00,152.93,153.13,152.78,153.13,44405.0,132.7807,132.9544,132.6505,132.9544,44405.0
2018-05-17 10:30:00,153.14,153.29,152.98,153.29,17339.0,132.9631,133.0933,132.8242,133.0933,17339.0
2018-05-17 10:35:00,153.28,153.46,153.19,153.37,45568.0,133.0846,133.2409,133.0065,133.1628,45568.0
2018-05-17 10:40:00,153.37,153.67,153.28,153.65,10290.0,133.1628,133.4232,133.0846,133.4059,10290.0
2018-05-17 10:45:00,153.66,153.73,153.5,153.54,8506.0,133.4146,133.4753,133.2756,133.3104,8506.0
2018-05-17 10:50:00,153.57,153.57,153.24,153.26,10929.0,133.3364,133.3364,133.0499,133.0673,10929.0
2018-05-17 10:55:00,153.25,153.25,152.91,153.11,17681.0,133.0586,133.0586,132.7634,132.937,17681.0
2018-05-17 11:00:00,153.12,153.34,152.98,153.0,18354.0,132.9457,133.1367,132.8242,132.8415,18354.0
2018-05-17 11:05:00,152.95,152.98,152.86,152.98,5002.0,132.7981,132.8242,132.72,132.8242,5002.0
2018-05-17 11:10:00,152.94,152.95,152.67,152.82,12255.0,132.7894,132.7981,132.555,132.6852,12255.0
2018-05-17 11:15:00,152.87,152.88,152.59,152.71,7979.0,132.7286,132.7373,132.4855,132.5897,7979.0
2018-05-17 11:20:00,152.75,153.11,152.65,153.11,9669.0,132.6245,132.937,132.5376,132.937,9669.0
2018-05-17 11:25:00,153.11,153.19,152.98,153.06,9916.0,132.937,133.0065,132.8242,132.8936,9916.0
2018-05-17 11:30:00,153.11,153.35,153.0,153.06,12824.0,132.937,133.1454,132.8415,132.8936,12824.0
2018-05-17 11:35:00,153.06,153.28,152.93,153.28,5958.0,132.8936,133.0846,132.7807,133.0846,5958.0
2018-05-17 11:40:00,153.27,153.32,153.03,153.08,13906.0,133.0759,133.1194,132.8676,132.911,13906.0
2018-05-17 11:45:00,153.09,153.21,153.0,153.0,7716.0,132.9197,133.0239,132.8415,132.8415,7716.0
2018-05-17 11:50:00,153.06,153.16,152.99,153.11,8171.0,132.8936,132.9804,132.8328,132.937,8171.0
2018-05-17 11:55:00,153.12,153.18,153.08,153.09,8732.0,132.9457,132.9978,132.911,132.9197,8732.0
2018-05-17 12:00:00,153.12,153.24,153.09,153.13,4546.0,132.9457,133.0499,132.9197,132.9544,4546.0
2018-05-17 12:05:00,153.13,153.19,153.01,153.16,8325.0,132.9544,133.0065,132.8502,132.9804,8325.0
2018-05-17 12:10:00,153.14,153.14,152.99,153.12,11754.0,132.9631,132.9631,132.8328,132.9457,11754.0
2018-05-17 12:15:00,153.18,153.35,153.15,153.18,8628.0,132.9978,133.1454,132.9718,132.9978,8628.0
2018-05-17 12:20:00,153.18,153.2,153.04,153.1,6901.0,132.9978,133.0152,132.8763,132.9283,6901.0
2018-05-17 12:25:00,153.12,153.19,153.04,153.04,6333.0,132.9457,133.0065,132.8763,132.8763,6333.0
2018-05-17 12:30:00,153.0,153.06,152.88,153.02,10212.0,132.8415,132.8936,132.7373,132.8589,10212.0
2018-05-17 12:35:00,153.04,153.04,152.9,152.97,7208.0,132.8763,132.8763,132.7547,132.8155,7208.0
2018-05-17 12:40:00,152.98,152.98,152.83,152.95,7773.0,132.8242,132.8242,132.6939,132.7981,7773.0
2018-05-17 12:45:00,152.96,153.0,152.94,152.99,2558.0,132.8068,132.8415,132.7894,132.8328,2558.0
2018-05-17 12:50:00,152.94,153.06,152.94,153.05,3217.0,132.7894,132.8936,132.7894,132.8849,3217.0
2018-05-17 12:55:00,153.03,153.15,152.97,153.04,8454.0,132.8676,132.9718,132.8155,132.8763,8454.0
2018-05-17 13:00:00,153.05,153.21,153.04,153.21,4032.0,132.8849,133.0239,132.8763,133.0239,4032.0
2018-05-17 13:05:00,153.15,153.15,153.06,153.13,4707.0,132.9718,132.9718,132.8936,132.9544,4707.0
2018-05-17 13:10:00,153.14,153.16,153.03,153.15,16984.0,132.9631,132.9804,132.8676,132.9718,16984.0
2018-05-17 13:15:00,153.15,153.3,153.14,153.17,7754.0,132.9718,133.102,132.9631,132.9891,7754.0
2018-05-17 13:20:00,153.21,153.31,153.15,153.26,4500.0,133.0239,133.1107,132.9718,133.0673,4500.0
2018-05-17 13:25:00,153.31,153.34,153.23,153.25,8233.0,133.1107,133.1367,133.0412,133.0586,8233.0
2018-05-17 13:30:00,153.26,153.32,153.25,153.32,4818.0,133.0673,133.1194,133.0586,133.1194,4818.0
2018-05-17 13:35:00,153.33,153.36,153.23,153.25,6402.0,133.128,133.1541,133.0412,133.0586,6402.0
2018-05-17 13:40:00,153.29,153.31,153.18,153.19,6307.0,133.0933,133.1107,132.9978,133.0065,6307.0
2018-05-17 13:45:00,153.15,153.2,153.04,153.12,4924.0,132.9718,133.0152,132.8763,132.9457,4924.0
2018-05-17 13:50:00,153.1,153.24,153.09,153.1,9991.0,132.9283,133.0499,132.9197,132.9283,9991.0
2018-05-17 13:55:00,153.13,153.14,152.81,152.93,13100.0,132.9544,132.9631,132.6766,132.7807,13100.0
2018-05-17 14:00:00,152.96,153.11,152.67,152.84,14465.0,132.8068,132.937,132.555,132.7026,14465.0
2018-05-17 14:05:00,152.77,152.82,152.66,152.66,6274.0,132.6418,132.6852,132.5463,132.5463,6274.0
2018-05-17 14:10:00,152.64,152.89,152.64,152.82,4500.0,132.529,132.746,132.529,132.6852,4500.0
2018-05-17 14:15:00,152.83,152.87,152.76,152.87,4983.0,132.6939,132.7286,132.6331,132.7286,4983.0
2018-05-17 14:20:00,152.91,152.93,152.84,152.91,3100.0,132.7634,132.7807,132.7026,132.7634,3100.0
2018-05-17 14:25:00,152.87,152.95,152.85,152.86,4670.0,132.7286,132.7981,132.7113,132.72,4670.0
2018-05-17 14:30:00,152.87,153.02,152.84,152.97,8058.0,132.7286,132.8589,132.7026,132.8155,8058.0
2018-05-17 14:35:00,152.98,153.1,152.95,153.05,7662.0,132.8242,132.9283,132.7981,132.8849,7662.0
2018-05-17 14:40:00,153.03,153.13,152.9,153.01,11634.0,132.8676,132.9544,132.7547,132.8502,11634.0
2018-05-17 14:45:00,152.96,153.07,152.94,153.05,5280.0,132.8068,132.9023,132.7894,132.8849,5280.0
2018-05-17 14:50:00,153.02,153.03,152.65,152.65,9759.0,132.8589,132.8676,132.5376,132.5376,9759.0
2018-05-17 14:55:00,152.64,152.91,152.64,152.85,6899.0,132.529,132.7634,132.529,132.7113,6899.0
2018-05-17 15:00:00,152.88,152.98,152.84,152.84,5139.0,132.7373,132.8242,132.7026,132.7026,5139.0
2018-05-17 15:05:00,152.87,152.97,152.85,152.93,6999.0,132.7286,132.8155,132.7113,132.7807,6999.0
2018-05-17 15:10:00,152.96,152.97,152.72,152.8,12674.0,132.8068,132.8155,132.5984,132.6679,12674.0
2018-05-17 15:15:00,152.77,152.77,152.57,152.74,7153.0,132.6418,132.6418,132.4682,132.6158,7153.0
2018-05-17 15:20:00,152.71,152.78,152.67,152.7,10502.0,132.5897,132.6505,132.555,132.581,10502.0
2018-05-17 15:25:00,152.72,152.82,152.58,152.58,12184.0,132.5984,132.6852,132.4769,132.4769,12184.0
2018-05-17 15:30:00,152.58,152.58,152.48,152.58,12969.0,132.4769,132.4769,132.39,132.4769,12969.0
2018-05-17 15:35:00,152.58,152.6,152.53,152.56,11583.0,132.4769,132.4942,132.4334,132.4595,11583.0
2018-05-17 15:40:00,152.59,152.74,152.52,152.57,16716.0,132.4855,132.6158,132.4248,132.4682,16716.0
2018-05-17 15:45:00,152.54,152.57,152.44,152.48,17644.0,132.4421,132.4682,132.3553,132.39,17644.0
2018-05-17 15:50:00,152.55,152.56,152.34,152.43,22008.0,132.4508,132.4595,132.2685,132.3466,22008.0
2018-05-17 15:55:00,152.46,152.57,152.42,152.5,56367.0,132.3727,132.4682,132.3379,132.4074,56367.0
2018-05-18 09:30:00,152.18,152.51,151.86,152.38,54042.0,132.1296,132.4161,131.8517,132.3032,54042.0
2018-05-18 09:35:00,152.28,152.43,152.13,152.43,2500.0,132.2164,132.3466,132.0861,132.3466,2500.0
2018-05-18 09:40:00,152.43,152.43,151.86,152.17,15050.0,132.3466,132.3466,131.8517,132.1209,15050.0
2018-05-18 09:45:00,152.28,152.71,152.27,152.69,4518.0,132.2164,132.5897,132.2077,132.5724,4518.0
2018-05-18 09:50:00,152.66,152.75,152.35,152.75,8697.0,132.5463,132.6245,132.2772,132.6245,8697.0
2018-05-18 09:55:00,152.72,152.75,152.6,152.66,5300.0,132.5984,132.6245,132.4942,132.5463,5300.0
2018-05-18 10:00:00,152.66,152.72,152.45,152.57,10980.0,132.5463,132.5984,132.364,132.4682,10980.0
2018-05-18 10:05:00,152.66,153.1,152.66,152.86,23612.0,132.5463,132.9283,132.5463,132.72,23612.0
2018-05-18 10:10:00,152.85,153.12,152.78,153.1,6727.0,132.7113,132.9457,132.6505,132.9283,6727.0
2018-05-18 10:15:00,153.07,153.14,152.95,152.97,3674.0,132.9023,132.9631,132.7981,132.8155,3674.0
2018-05-18 10:20:00,152.98,153.14,152.9,152.9,15935.0,132.8242,132.9631,132.7547,132.7547,15935.0
2018-05-18 10:25:00,152.9,152.9,152.42,152.43,15380.0,132.7547,132.7547,132.3379,132.3466,15380.0
2018-05-18 10:30:00,152.47,152.54,151.45,151.46,42596.0,132.3814,132.4421,131.4957,131.5044,42596.0
2018-05-18 10:35:00,151.4,151.83,151.28,151.75,12859.0,131.4523,131.8257,131.3481,131.7562,12859.0
2018-05-18 10:40:00,151.78,152.17,151.68,152.17,12818.0,131.7823,132.1209,131.6954,132.1209,12818.0
2018-05-18 10:45:00,152.13,152.13,151.84,152.01,9670.0,132.0861,132.0861,131.8344,131.982,9670.0
2018-05-18 10:50:00,152.06,152.07,151.68,151.68,11895.0,132.0254,132.0341,131.6954,131.6954,11895.0
2018-05-18 10:55:00,151.73,151.89,151.68,151.83,17650.0,131.7388,131.8778,131.6954,131.8257,17650.0
2018-05-18 11:00:00,151.87,151.98,151.84,151.98,8300.0,131.8604,131.9559,131.8344,131.9559,8300.0
2018-05-18 11:05:00,151.95,152.1,151.74,151.94,12822.0,131.9299,132.0601,131.7475,131.9212,12822.0
2018-05-18 11:10:00,151.94,152.25,151.94,152.25,9834.0,131.9212,132.1903,131.9212,132.1903,9834.0
2018-05-18 11:15:00,152.25,152.32,152.21,152.29,5985.0,132.1903,132.2511,132.1556,132.2251,5985.0
2018-05-18 11:20:00,152.33,152.34,152.19,152.3,8172.0,132.2598,132.2685,132.1382,132.2337,8172.0
2018-05-18 11:25:00,152.28,152.43,152.15,152.3,9177.0,132.2164,132.3466,132.1035,132.2337,9177.0
2018-05-18 11:30:00,152.28,152.48,152.28,152.38,6237.0,132.2164,132.39,132.2164,132.3032,6237.0
2018-05-18 11:35:00,152.27,152.67,152.27,152.67,3420.0,132.2077,132.555,132.2077,132.555,3420.0
2018-05-18 11:40:00,152.7,152.73,152.65,152.7,3075.0,132.581,132.6071,132.5376,132.581,3075.0
2018-05-18 11:45:00,152.79,152.79,152.54,152.58,4578.0,132.6592,132.6592,132.4421,132.4769,4578.0
2018-05-18 11:50:00,152.55,152.83,152.55,152.82,3950.0,132.4508,132.6939,132.4508,132.6852,3950.0
2018-05-18 11:55:00,152.78,152.92,152.69,152.91,3130.0,132.6505,132.7721,132.5724,132.7634,3130.0
2018-05-18 12:00:00,152.92,152.93,152.5,152.51,20704.0,132.7721,132.7807,132.4074,132.4161,20704.0
2018-05-18 12:05:00,152.51,152.7,152.5,152.61,10602.0,132.4161,132.581,132.4074,132.5029,10602.0
2018-05-18 12:10:00,152.65,152.67,152.5,152.5,4429.0,132.5376,132.555,132.4074,132.4074,4429.0
2018-05-18 12:15:00,152.54,152.7,152.54,152.69,6880.0,132.4421,132.581,132.4421,132.5724,6880.0
2018-05-18 12:20:00,152.66,152.76,152.59,152.75,3202.0,132.5463,132.6331,132.4855,132.6245,3202.0
2018-05-18 12:25:00,152.74,152.74,152.61,152.66,3400.0,132.6158,132.6158,132.5029,132.5463,3400.0
2018-05-18 12:30:00,152.65,152.67,152.6,152.64,4876.0,132.5376,132.555,132.4942,132.529,4876.0
2018-05-18 12:35:00,152.7,152.73,152.65,152.72,2900.0,132.581,132.6071,132.5376,132.5984,2900.0
2018-05-18 12:40:00,152.78,152.94,152.78,152.94,2100.0,132.6505,132.7894,132.6505,132.7894,2100.0
2018-05-18 12:45:00,152.94,152.96,152.88,152.91,4611.0,132.7894,132.8068,132.7373,132.7634,4611.0
2018-05-18 12:50:00,152.89,152.89,152.8,152.83,3638.0,132.746,132.746,132.6679,132.6939,3638.0
2018-05-18 12:55:00,152.81,152.91,152.76,152.85,4037.0,132.6766,132.7634,132.6331,132.7113,4037.0
2018-05-18 13:00:00,152.85,152.88,152.78,152.78,3125.0,132.7113,132.7373,132.6505,132.6505,3125.0
2018-05-18 13:05:00,152.83,152.99,152.83,152.86,7472.0,132.6939,132.8328,132.6939,132.72,7472.0
2018-05-18 13:10:00,152.86,152.86,152.75,152.84,2620.0,132.72,132.72,132.6245,132.7026,2620.0
2018-05-18 13:15:00,152.9,153.17,152.89,153.06,5756.0,132.7547,132.9891,132.746,132.8936,5756.0
2018-05-18 13:20:00,153.06,153.18,153.06,153.06,4846.0,132.8936,132.9978,132.8936,132.8936,4846.0
2018-05-18 13:25:00,153.06,153.14,152.98,153.11,4945.0,132.8936,132.9631,132.8242,132.937,4945.0
2018-05-18 13:30:00,153.19,153.19,152.91,152.91,5292.0,133.0065,133.0065,132.7634,132.7634,5292.0
2018-05-18 13:35:00,152.89,152.94,152.83,152.94,2500.0,132.746,132.7894,132.6939,132.7894,2500.0
2018-05-18 13:40:00,152.97,152.98,152.8,152.8,3300.0,132.8155,132.8242,132.6679,132.6679,3300.0
2018-05-18 13:45:00,152.85,152.91,152.77,152.77,4722.0,132.7113,132.7634,132.6418,132.6418,4722.0
2018-05-18 13:50:00,152.78,152.78,152.62,152.63,5135.0,132.6505,132.6505,132.5116,132.5203,5135.0
2018-05-18 13:55:00,152.65,152.77,152.65,152.67,7534.0,132.5376,132.6418,132.5376,132.555,7534.0
2018-05-18 14:00:00,152.67,152.73,152.58,152.7,5877.0,132.555,132.6071,132.4769,132.581,5877.0
2018-05-18 14:05:00,152.7,152.77,152.67,152.72,2800.0,132.581,132.6418,132.555,132.5984,2800.0
2018-05-18 14:10:00,152.78,152.97,152.78,152.9,5314.0,132.6505,132.8155,132.6505,132.7547,5314.0
2018-05-18 14:15:00,152.89,153.02,152.81,153.01,4618.0,132.746,132.8589,132.6766,132.8502,4618.0
2018-05-18 14:20:00,153.0,153.04,152.86,152.9,5915.0,132.8415,132.8763,132.72,132.7547,5915.0
2018-05-18 14:25:00,152.96,152.97,152.91,152.97,1713.0,132.8068,132.8155,132.7634,132.8155,1713.0
2018-05-18 14:30:00,152.99,153.02,152.92,152.97,8456.0,132.8328,132.8589,132.7721,132.8155,8456.0
2018-05-18 14:35:00,152.94,153.03,152.93,152.96,3842.0,132.7894,132.8676,132.7807,132.8068,3842.0
2018-05-18 14:40:00,152.97,153.01,152.88,152.91,3766.0,132.8155,132.8502,132.7373,132.7634,3766.0
2018-05-18 14:45:00,152.9,152.95,152.87,152.87,8004.0,132.7547,132.7981,132.7286,132.7286,8004.0
2018-05-18 14:50:00,152.91,152.91,152.86,152.87,5001.0,132.7634,132.7634,132.72,132.7286,5001.0
2018-05-18 14:55:00,152.88,152.88,152.75,152.75,7174.0,132.7373,132.7373,132.6245,132.6245,7174.0
2018-05-18 15:00:00,152.8,152.86,152.67,152.67,8048.0,132.6679,132.72,132.555,132.555,8048.0
2018-05-18 15:05:00,152.68,152.72,152.62,152.62,10377.0,132.5637,132.5984,132.5116,132.5116,10377.0
2018-05-18 15:10:00,152.63,152.63,152.58,152.61,9978.0,132.5203,132.5203,132.4769,132.5029,9978.0
2018-05-18 15:15:00,152.62,152.62,152.54,152.54,8862.0,132.5116,132.5116,132.4421,132.4421,8862.0
2018-05-18 15:20:00,152.57,152.64,152.55,152.57,8745.0,132.4682,132.529,132.4508,132.4682,8745.0
2018-05-18 15:25:00,152.55,152.57,152.5,152.54,11436.0,132.4508,132.4682,132.4074,132.4421,11436.0
2018-05-18 15:30:00,152.55,152.62,152.52,152.59,14205.0,132.4508,132.5116,132.4248,132.4855,14205.0
2018-05-18 15:35:00,152.6,152.64,152.56,152.59,17471.0,132.4942,132.529,132.4595,132.4855,17471.0
2018-05-18 15:40:00,152.57,152.64,152.57,152.59,23320.0,132.4682,132.529,132.4682,132.4855,23320.0
2018-05-18 15:45:00,152.59,152.71,152.52,152.71,18382.0,132.4855,132.5897,132.4248,132.5897,18382.0
2018-05-18 15:50:00,152.7,152.7,152.56,152.64,27137.0,132.581,132.581,132.4595,132.529,27137.0
2018-05-18 15:55:00,152.65,152.71,152.5,152.51,71225.0,132.5376,132.5897,132.4074,132.4161,71225.0
2018-05-21 09:30:00,153.26,153.6,152.33,153.3,18312.0,133.0673,133.3625,132.2598,133.102,18312.0
2018-05-21 09:35:00,153.4,153.72,153.4,153.67,13437.0,133.1888,133.4667,133.1888,133.4232,13437.0
2018-05-21 09:40:00,153.71,154.0,153.58,153.58,38343.0,133.458,133.7098,133.3451,133.3451,38343.0
2018-05-21 09:45:00,153.67,154.49,153.55,154.49,35337.0,133.4232,134.1352,133.3191,134.1352,35337.0
2018-05-21 09:50:00,154.49,154.54,153.45,153.56,20168.0,134.1352,134.1786,133.2322,133.3277,20168.0
2018-05-21 09:55:00,153.53,153.63,152.85,152.85,19410.0,133.3017,133.3885,132.7113,132.7113,19410.0
2018-05-21 10:00:00,152.76,153.42,152.65,153.27,13028.0,132.6331,133.2062,132.5376,133.0759,13028.0
2018-05-21 10:05:00,153.24,153.57,153.12,153.57,7632.0,133.0499,133.3364,132.9457,133.3364,7632.0
2018-05-21 10:10:00,153.72,153.8,153.62,153.73,11900.0,133.4667,133.5361,133.3798,133.4753,11900.0
2018-05-21 10:15:00,153.73,154.16,153.68,154.03,14301.0,133.4753,133.8487,133.4319,133.7358,14301.0
2018-05-21 10:20:00,154.06,154.23,154.06,154.07,10895.0,133.7619,133.9095,133.7619,133.7705,10895.0
2018-05-21 10:25:00,154.09,154.31,154.02,154.31,7900.0,133.7879,133.9789,133.7271,133.9789,7900.0
2018-05-21 10:30:00,154.32,154.65,154.31,154.42,6227.0,133.9876,134.2741,133.9789,134.0744,6227.0
2018-05-21 10:35:00,154.42,154.64,154.29,154.46,17090.0,134.0744,134.2654,133.9616,134.1092,17090.0
2018-05-21 10:40:00,154.42,154.52,154.34,154.34,4712.0,134.0744,134.1613,134.005,134.005,4712.0
2018-05-21 10:45:00,154.39,154.56,154.37,154.39,6064.0,134.0484,134.196,134.031,134.0484,6064.0
2018-05-21 10:50:00,154.44,154.52,154.33,154.34,8256.0,134.0918,134.1613,133.9963,134.005,8256.0
2018-05-21 10:55:00,154.37,154.46,154.26,154.39,7813.0,134.031,134.1092,133.9355,134.0484,7813.0
2018-05-21 11:00:00,154.45,154.45,154.18,154.24,8160.0,134.1005,134.1005,133.8661,133.9181,8160.0
2018-05-21 11:05:00,154.27,154.35,154.21,154.27,8058.0,133.9442,134.0137,133.8921,133.9442,8058.0
2018-05-21 11:10:00,154.21,154.37,154.18,154.22,6899.0,133.8921,134.031,133.8661,133.9008,6899.0
2018-05-21 11:15:00,154.23,154.41,154.18,154.38,4550.0,133.9095,134.0657,133.8661,134.0397,4550.0
2018-05-21 11:20:00,154.35,154.49,154.33,154.49,4387.0,134.0137,134.1352,133.9963,134.1352,4387.0
2018-05-21 11:25:00,154.46,154.46,153.95,153.99,13423.0,134.1092,134.1092,133.6664,133.7011,13423.0
2018-05-21 11:30:00,153.96,154.13,153.92,153.92,5750.0,133.675,133.8226,133.6403,133.6403,5750.0
2018-05-21 11:35:00,153.92,154.0,153.84,153.84,4571.0,133.6403,133.7098,133.5708,133.5708,4571.0
2018-05-21 11:40:00,153.91,153.94,153.65,153.69,4404.0,133.6316,133.6577,133.4059,133.4406,4404.0
2018-05-21 11:45:00,153.71,153.84,153.65,153.77,10379.0,133.458,133.5708,133.4059,133.5101,10379.0
2018-05-21 11:50:00,153.76,153.76,153.59,153.74,6003.0,133.5014,133.5014,133.3538,133.484,6003.0
2018-05-21 11:55:00,153.76,154.04,153.76,154.03,2300.0,133.5014,133.7445,133.5014,133.7358,2300.0
2018-05-21 12:00:00,154.0,154.03,153.68,153.93,5605.0,133.7098,133.7358,133.4319,133.649,5605.0
2018-05-21 12:05:00,153.85,153.87,153.59,153.59,14926.0,133.5795,133.5969,133.3538,133.3538,14926.0
2018-05-21 12:10:00,153.62,153.65,153.41,153.53,40991.0,133.3798,133.4059,133.1975,133.3017,40991.0
2018-05-21 12:15:00,153.59,153.59,153.3,153.3,11282.0,133.3538,133.3538,133.102,133.102,11282.0
2018-05-21 12:20:00,153.31,153.35,152.84,152.99,15938.0,133.1107,133.1454,132.7026,132.8328,15938.0
2018-05-21 12:25:00,153.12,153.14,152.87,152.88,5797.0,132.9457,132.9631,132.7286,132.7373,5797.0
2018-05-21 12:30:00,152.88,152.88,152.71,152.75,14739.0,132.7373,132.7373,132.5897,132.6245,14739.0
2018-05-21 12:35:00,152.78,152.88,152.73,152.88,7648.0,132.6505,132.7373,132.6071,132.7373,7648.0
2018-05-21 12:40:00,152.87,152.88,152.62,152.84,8425.0,132.7286,132.7373,132.5116,132.7026,8425.0
2018-05-21 12:45:00,152.79,152.8,152.69,152.76,5199.0,132.6592,132.6679,132.5724,132.6331,5199.0
2018-05-21 12:50:00,152.77,153.04,152.75,152.98,12365.0,132.6418,132.8763,132.6245,132.8242,12365.0
2018-05-21 12:55:00,152.96,153.02,152.65,152.66,11083.0,132.8068,132.8589,132.5376,132.5463,11083.0
2018-05-21 13:00:00,152.7,152.88,152.66,152.68,7995.0,132.581,132.7373,132.5463,132.5637,7995.0
2018-05-21 13:05:00,152.66,152.82,152.66,152.82,4590.0,132.5463,132.6852,132.5463,132.6852,4590.0
2018-05-21 13:10:00,152.82,152.92,152.69,152.7,7503.0,132.6852,132.7721,132.5724,132.581,7503.0
2018-05-21 13:15:00,152.68,152.78,152.66,152.72,11574.0,132.5637,132.6505,132.5463,132.5984,11574.0
2018-05-21 13:20:00,152.72,152.76,152.55,152.55,7596.0,132.5984,132.6331,132.4508,132.4508,7596.0
2018-05-21 13:25:00,152.61,152.65,152.41,152.49,13137.0,132.5029,132.5376,132.3293,132.3987,13137.0
2018-05-21 13:30:00,152.51,152.87,152.51,152.71,10023.0,132.4161,132.7286,132.4161,132.5897,10023.0
2018-05-21 13:35:00,152.67,152.82,152.66,152.72,5194.0,132.555,132.6852,132.5463,132.5984,5194.0
2018-05-21 13:40:00,152.73,153.07,152.73,152.91,13293.0,132.6071,132.9023,132.6071,132.7634,13293.0
2018-05-21 13:45:00,152.93,152.93,152.71,152.71,7074.0,132.7807,132.7807,132.5897,132.5897,7074.0
2018-05-21 13:50:00,152.79,152.8,152.67,152.69,7959.0,132.6592,132.6679,132.555,132.5724,7959.0
2018-05-21 13:55:00,152.77,152.85,152.55,152.7,16314.0,132.6418,132.7113,132.4508,132.581,16314.0
2018-05-21 14:00:00,152.76,153.01,152.72,153.01,8157.0,132.6331,132.8502,132.5984,132.8502,8157.0
2018-05-21 14:05:00,153.01,153.01,152.9,152.96,10248.0,132.8502,132.8502,132.7547,132.8068,10248.0
2018-05-21 14:10:00,152.98,153.02,152.83,152.86,7568.0,132.8242,132.8589,132.6939,132.72,7568.0
2018-05-21 14:15:00,152.82,152.89,152.75,152.89,4781.0,132.6852,132.746,132.6245,132.746,4781.0
2018-05-21 14:20:00,152.91,152.95,152.72,152.86,6394.0,132.7634,132.7981,132.5984,132.72,6394.0
2018-05-21 14:25:00,152.82,152.94,152.81,152.84,3231.0,132.6852,132.7894,132.6766,132.7026,3231.0
2018-05-21 14:30:00,152.84,152.84,152.6,152.6,9643.0,132.7026,132.7026,132.4942,132.4942,9643.0
2018-05-21 14:35:00,152.62,152.72,152.61,152.63,9105.0,132.5116,132.5984,132.5029,132.5203,9105.0
2018-05-21 14:40:00,152.62,152.71,152.6,152.63,10983.0,132.5116,132.5897,132.4942,132.5203,10983.0
2018-05-21 14:45:00,152.63,152.77,152.63,152.69,10362.0,132.5203,132.6418,132.5203,132.5724,10362.0
2018-05-21 14:50:00,152.74,152.81,152.68,152.71,21893.0,132.6158,132.6766,132.5637,132.5897,21893.0
2018-05-21 14:55:00,152.74,152.93,152.7,152.86,10883.0,132.6158,132.7807,132.581,132.72,10883.0
2018-05-21 15:00:00,152.8,152.83,152.71,152.75,8326.0,132.6679,132.6939,132.5897,132.6245,8326.0
2018-05-21 15:05:00,152.8,152.86,152.71,152.72,8521.0,132.6679,132.72,132.5897,132.5984,8521.0
2018-05-21 15:10:00,152.76,152.87,152.71,152.72,11649.0,132.6331,132.7286,132.5897,132.5984,11649.0
2018-05-21 15:15:00,152.73,152.79,152.63,152.64,12979.0,132.6071,132.6592,132.5203,132.529,12979.0
2018-05-21 15:20:00,152.62,152.66,152.5,152.5,13487.0,132.5116,132.5463,132.4074,132.4074,13487.0
2018-05-21 15:25:00,152.5,152.51,152.39,152.41,26444.0,132.4074,132.4161,132.3119,132.3293,26444.0
2018-05-21 15:30:00,152.4,152.55,152.32,152.55,19656.0,132.3206,132.4508,132.2511,132.4508,19656.0
2018-05-21 15:35:00,152.54,152.56,152.42,152.47,21585.0,132.4421,132.4595,132.3379,132.3814,21585.0
2018-05-21 15:40:00,152.48,152.54,152.44,152.48,11920.0,132.39,132.4421,132.3553,132.39,11920.0
2018-05-21 15:45:00,152.48,152.58,152.46,152.55,22499.0,132.39,132.4769,132.3727,132.4508,22499.0
2018-05-21 15:50:00,152.55,152.61,152.42,152.45,39228.0,132.4508,132.5029,132.3379,132.364,39228.0
2018-05-21 15:55:00,152.49,152.54,152.35,152.52,79223.0,132.3987,132.4421,132.2772,132.4248,79223.0
2018-05-22 09:30:00,152.45,152.58,151.76,152.28,25240.0,132.364,132.4769,131.7649,132.2164,25240.0
2018-05-22 09:35:00,152.28,152.8,152.03,152.58,23720.0,132.2164,132.6679,131.9993,132.4769,23720.0
2018-05-22 09:40:00,152.64,152.97,152.64,152.67,6010.0,132.529,132.8155,132.529,132.555,6010.0
2018-05-22 09:45:00,152.67,153.13,152.65,152.91,14930.0,132.555,132.9544,132.5376,132.7634,14930.0
2018-05-22 09:50:00,152.85,153.16,152.85,153.15,14868.0,132.7113,132.9804,132.7113,132.9718,14868.0
2018-05-22 09:55:00,153.09,153.17,153.02,153.16,3950.0,132.9197,132.9891,132.8589,132.9804,3950.0
2018-05-22 10:00:00,153.21,153.41,153.16,153.22,11229.0,133.0239,133.1975,132.9804,133.0325,11229.0
2018-05-22 10:05:00,153.22,153.42,153.19,153.27,8932.0,133.0325,133.2062,133.0065,133.0759,8932.0
2018-05-22 10:10:00,153.3,153.73,153.23,153.23,27756.0,133.102,133.4753,133.0412,133.0412,27756.0
2018-05-22 10:15:00,153.23,153.56,153.12,153.53,13244.0,133.0412,133.3277,132.9457,133.3017,13244.0
2018-05-22 10:20:00,153.55,153.69,153.48,153.69,18824.0,133.3191,133.4406,133.2583,133.4406,18824.0
2018-05-22 10:25:00,153.76,154.12,153.71,153.97,22208.0,133.5014,133.814,133.458,133.6837,22208.0
2018-05-22 10:30:00,153.96,154.05,153.81,154.0,22039.0,133.675,133.7532,133.5448,133.7098,22039.0
2018-05-22 10:35:00,153.99,154.04,153.8,153.96,11598.0,133.7011,133.7445,133.5361,133.675,11598.0
2018-05-22 10:40:00,154.05,154.19,154.0,154.02,17444.0,133.7532,133.8747,133.7098,133.7271,17444.0
2018-05-22 10:45:00,154.01,154.01,153.54,153.54,15234.0,133.7184,133.7184,133.3104,133.3104,15234.0
2018-05-22 10:50:00,153.58,153.76,153.35,153.49,29407.0,133.3451,133.5014,133.1454,133.267,29407.0
2018-05-22 10:55:00,153.53,153.82,153.47,153.77,20258.0,133.3017,133.5535,133.2496,133.5101,20258.0
2018-05-22 11:00:00,153.74,154.04,153.69,154.01,25273.0,133.484,133.7445,133.4406,133.7184,25273.0
2018-05-22 11:05:00,154.01,154.01,153.72,153.75,4000.0,133.7184,133.7184,133.4667,133.4927,4000.0
2018-05-22 11:10:00,153.69,153.95,153.69,153.9,16337.0,133.4406,133.6664,133.4406,133.6229,16337.0
2018-05-22 11:15:00,153.95,154.03,153.79,154.0,9796.0,133.6664,133.7358,133.5274,133.7098,9796.0
2018-05-22 11:20:00,154.01,154.07,153.89,153.89,10332.0,133.7184,133.7705,133.6143,133.6143,10332.0
2018-05-22 11:25:00,153.96,154.14,153.95,154.14,11051.0,133.675,133.8313,133.6664,133.8313,11051.0
2018-05-22 11:30:00,154.1,154.12,154.01,154.04,5941.0,133.7966,133.814,133.7184,133.7445,5941.0
2018-05-22 11:35:00,154.0,154.07,153.91,153.93,11169.0,133.7098,133.7705,133.6316,133.649,11169.0
2018-05-22 11:40:00,153.92,154.01,153.81,153.96,8881.0,133.6403,133.7184,133.5448,133.675,8881.0
2018-05-22 11:45:00,153.99,154.03,153.96,154.03,3800.0,133.7011,133.7358,133.675,133.7358,3800.0
2018-05-22 11:50:00,154.0,154.04,153.78,153.78,13731.0,133.7098,133.7445,133.5188,133.5188,13731.0
2018-05-22 11:55:00,153.77,153.88,153.74,153.74,8300.0,133.5101,133.6056,133.484,133.484,8300.0
2018-05-22 12:00:00,153.76,153.76,153.66,153.7,7228.0,133.5014,133.5014,133.4146,133.4493,7228.0
2018-05-22 12:05:00,153.69,153.8,153.68,153.71,8768.0,133.4406,133.5361,133.4319,133.458,8768.0
2018-05-22 12:10:00,153.7,153.87,153.65,153.75,10200.0,133.4493,133.5969,133.4059,133.4927,10200.0
2018-05-22 12:15:00,153.72,153.84,153.68,153.75,13783.0,133.4667,133.5708,133.4319,133.4927,13783.0
2018-05-22 12:20:00,153.68,153.71,153.62,153.64,3100.0,133.4319,133.458,133.3798,133.3972,3100.0
2018-05-22 12:25:00,153.67,153.69,153.43,153.62,7489.0,133.4232,133.4406,133.2149,133.3798,7489.0
2018-05-22 12:30:00,153.66,153.66,153.52,153.52,5400.0,133.4146,133.4146,133.293,133.293,5400.0
2018-05-22 12:35:00,153.52,153.68,153.48,153.68,5682.0,133.293,133.4319,133.2583,133.4319,5682.0
2018-05-22 12:40:00,153.68,153.85,153.66,153.79,15345.0,133.4319,133.5795,133.4146,133.5274,15345.0
2018-05-22 12:45:00,153.74,153.81,153.63,153.68,6617.0,133.484,133.5448,133.3885,133.4319,6617.0
2018-05-22 12:50:00,153.63,153.68,153.51,153.68,3445.0,133.3885,133.4319,133.2843,133.4319,3445.0
2018-05-22 12:55:00,153.74,153.81,153.65,153.71,10196.0,133.484,133.5448,133.4059,133.458,10196.0
2018-05-22 13:00:00,153.7,153.78,153.63,153.65,5457.0,133.4493,133.5188,133.3885,133.4059,5457.0
2018-05-22 13:05:00,153.6,153.63,153.48,153.55,5374.0,133.3625,133.3885,133.2583,133.3191,5374.0
2018-05-22 13:10:00,153.54,153.55,153.41,153.46,3723.0,133.3104,133.3191,133.1975,133.2409,3723.0
2018-05-22 13:15:00,153.42,153.44,153.29,153.36,2263.0,133.2062,133.2235,133.0933,133.1541,2263.0
2018-05-22 13:20:00,153.32,153.59,153.29,153.52,17595.0,133.1194,133.3538,133.0933,133.293,17595.0
2018-05-22 13:25:00,153.49,153.62,153.49,153.56,1406.0,133.267,133.3798,133.267,133.3277,1406.0
2018-05-22 13:30:00,153.56,153.64,153.53,153.57,6660.0,133.3277,133.3972,133.3017,133.3364,6660.0
2018-05-22 13:35:00,153.58,153.58,153.48,153.48,1325.0,133.3451,133.3451,133.2583,133.2583,1325.0
2018-05-22 13:40:00,153.48,153.5,153.37,153.37,8146.0,133.2583,133.2756,133.1628,133.1628,8146.0
2018-05-22 13:45:00,153.27,153.34,153.23,153.34,2213.0,133.0759,133.1367,133.0412,133.1367,2213.0
2018-05-22 13:50:00,153.35,153.35,153.28,153.31,5497.0,133.1454,133.1454,133.0846,133.1107,5497.0
2018-05-22 13:55:00,153.29,153.31,153.16,153.17,4934.0,133.0933,133.1107,132.9804,132.9891,4934.0
2018-05-22 14:00:00,153.15,153.29,153.15,153.21,9735.0,132.9718,133.0933,132.9718,133.0239,9735.0
2018-05-22 14:05:00,153.21,153.21,153.07,153.11,2635.0,133.0239,133.0239,132.9023,132.937,2635.0
2018-05-22 14:10:00,153.07,153.11,152.96,153.02,31375.0,132.9023,132.937,132.8068,132.8589,31375.0
2018-05-22 14:15:00,153.02,153.02,152.8,152.8,10396.0,132.8589,132.8589,132.6679,132.6679,10396.0
2018-05-22 14:20:00,152.8,152.91,152.74,152.77,11075.0,132.6679,132.7634,132.6158,132.6418,11075.0
2018-05-22 14:25:00,152.79,152.98,152.72,152.92,6598.0,132.6592,132.8242,132.5984,132.7721,6598.0
2018-05-22 14:30:00,152.95,152.99,152.9,152.93,6142.0,132.7981,132.8328,132.7547,132.7807,6142.0
2018-05-22 14:35:00,152.93,152.93,152.88,152.92,4504.0,132.7807,132.7807,132.7373,132.7721,4504.0
2018-05-22 14:40:00,152.94,152.95,152.89,152.91,2768.0,132.7894,132.7981,132.746,132.7634,2768.0
2018-05-22 14:45:00,152.91,152.95,152.89,152.91,7414.0,132.7634,132.7981,132.746,132.7634,7414.0
2018-05-22 14:50:00,152.9,152.97,152.89,152.97,4822.0,132.7547,132.8155,132.746,132.8155,4822.0
2018-05-22 14:55:00,152.97,152.98,152.8,152.81,14615.0,132.8155,132.8242,132.6679,132.6766,14615.0
2018-05-22 15:00:00,152.8,152.8,152.65,152.67,8675.0,132.6679,132.6679,132.5376,132.555,8675.0
2018-05-22 15:05:00,152.68,152.72,152.67,152.69,7581.0,132.5637,132.5984,132.555,132.5724,7581.0
2018-05-22 15:10:00,152.68,152.69,152.43,152.43,13884.0,132.5637,132.5724,132.3466,132.3466,13884.0
2018-05-22 15:15:00,152.43,152.57,152.35,152.52,11725.0,132.3466,132.4682,132.2772,132.4248,11725.0
2018-05-22 15:20:00,152.52,152.66,152.51,152.56,11347.0,132.4248,132.5463,132.4161,132.4595,11347.0
2018-05-22 15:25:00,152.48,152.49,152.35,152.36,11563.0,132.39,132.3987,132.2772,132.2858,11563.0
2018-05-22 15:30:00,152.35,152.35,151.91,151.98,30068.0,132.2772,132.2772,131.8951,131.9559,30068.0
2018-05-22 15:35:00,151.98,152.16,151.86,152.16,22372.0,131.9559,132.1122,131.8517,132.1122,22372.0
2018-05-22 15:40:00,152.13,152.2,152.06,152.16,16577.0,132.0861,132.1469,132.0254,132.1122,16577.0
2018-05-22 15:45:00,152.16,152.17,152.08,152.09,32576.0,132.1122,132.1209,132.0427,132.0514,32576.0
2018-05-22 15:50:00,152.1,152.11,151.91,151.96,43364.0,132.0601,132.0688,131.8951,131.9385,43364.0
2018-05-22 15:55:00,151.99,152.0,151.75,151.81,89879.0,131.9646,131.9733,131.7562,131.8083,89879.0
2018-05-23 09:30:00,151.2,151.2,150.06,150.06,23368.0,131.2787,131.2787,130.2889,130.2889,23368.0
2018-05-23 09:35:00,150.25,151.02,150.25,150.73,9037.0,130.4538,131.1224,130.4538,130.8706,9037.0
2018-05-23 09:40:00,150.73,151.05,150.48,150.62,12674.0,130.8706,131.1484,130.6535,130.7751,12674.0
2018-05-23 09:45:00,150.61,151.04,150.59,151.03,21854.0,130.7664,131.1398,130.7491,131.1311,21854.0
2018-05-23 09:50:00,151.08,151.31,150.9,150.98,19602.0,131.1745,131.3742,131.0182,131.0877,19602.0
2018-05-23 09:55:00,150.96,151.09,150.81,151.08,32212.0,131.0703,131.1832,130.9401,131.1745,32212.0
2018-05-23 10:00:00,151.04,151.16,150.82,151.07,29683.0,131.1398,131.244,130.9487,131.1658,29683.0
2018-05-23 10:05:00,151.05,151.22,151.02,151.12,7669.0,131.1484,131.296,131.1224,131.2092,7669.0
2018-05-23 10:10:00,151.12,151.49,151.12,151.49,8402.0,131.2092,131.5305,131.2092,131.5305,8402.0
2018-05-23 10:15:00,151.46,151.46,151.13,151.13,5021.0,131.5044,131.5044,131.2179,131.2179,5021.0
2018-05-23 10:20:00,151.11,151.28,151.1,151.28,9799.0,131.2005,131.3481,131.1919,131.3481,9799.0
2018-05-23 10:25:00,151.31,151.42,151.15,151.15,6648.0,131.3742,131.4697,131.2353,131.2353,6648.0
2018-05-23 10:30:00,151.12,151.14,150.73,150.73,8141.0,131.2092,131.2266,130.8706,130.8706,8141.0
2018-05-23 10:35:00,150.8,150.84,150.47,150.58,6017.0,130.9314,130.9661,130.6449,130.7404,6017.0
2018-05-23 10:40:00,150.52,150.58,150.34,150.38,7925.0,130.6883,130.7404,130.532,130.5667,7925.0
2018-05-23 10:45:00,150.37,150.56,150.37,150.38,6953.0,130.558,130.723,130.558,130.5667,6953.0
2018-05-23 10:50:00,150.4,150.45,150.25,150.39,7000.0,130.5841,130.6275,130.4538,130.5754,7000.0
2018-05-23 10:55:00,150.42,150.51,150.38,150.38,9207.0,130.6014,130.6796,130.5667,130.5667,9207.0
2018-05-23 11:00:00,150.33,150.39,150.04,150.15,19671.0,130.5233,130.5754,130.2715,130.367,19671.0
2018-05-23 11:05:00,150.09,150.37,149.92,150.37,24934.0,130.3149,130.558,130.1673,130.558,24934.0
2018-05-23 11:10:00,150.31,150.36,150.12,150.35,12517.0,130.5059,130.5494,130.341,130.5407,12517.0
2018-05-23 11:15:00,150.37,150.72,150.12,150.17,14375.0,130.558,130.8619,130.341,130.3844,14375.0
2018-05-23 11:20:00,150.18,150.31,150.13,150.3,14872.0,130.3931,130.5059,130.3497,130.4973,14872.0
2018-05-23 11:25:00,150.28,150.3,149.97,150.14,22548.0,130.4799,130.4973,130.2107,130.3583,22548.0
2018-05-23 11:30:00,150.15,150.2,149.93,149.97,16909.0,130.367,130.4104,130.176,130.2107,16909.0
2018-05-23 11:35:00,149.95,150.01,149.88,149.9,24498.0,130.1934,130.2455,130.1326,130.15,24498.0
2018-05-23 11:40:00,149.9,150.07,149.9,149.99,15401.0,130.15,130.2976,130.15,130.2281,15401.0
2018-05-23 11:45:00,150.0,150.04,149.94,150.01,9556.0,130.2368,130.2715,130.1847,130.2455,9556.0
2018-05-23 11:50:00,150.02,150.11,149.95,150.07,16904.0,130.2542,130.3323,130.1934,130.2976,16904.0
2018-05-23 11:55:00,150.06,150.13,149.69,149.77,9191.0,130.2889,130.3497,129.9676,130.0371,9191.0
2018-05-23 12:00:00,149.79,149.93,149.66,149.66,14273.0,130.0545,130.176,129.9416,129.9416,14273.0
2018-05-23 12:05:00,149.73,149.86,149.69,149.83,19546.0,130.0024,130.1152,129.9676,130.0892,19546.0
2018-05-23 12:10:00,149.78,149.86,149.77,149.81,9354.0,130.0458,130.1152,130.0371,130.0718,9354.0
2018-05-23 12:15:00,149.81,149.81,149.5,149.52,20871.0,130.0718,130.0718,129.8027,129.82,20871.0
2018-05-23 12:20:00,149.52,149.52,149.33,149.38,9841.0,129.82,129.82,129.6551,129.6985,9841.0
2018-05-23 12:25:00,149.37,149.44,149.26,149.33,19060.0,129.6898,129.7506,129.5943,129.6551,19060.0
2018-05-23 12:30:00,149.36,149.37,148.99,149.16,16748.0,129.6811,129.6898,129.3599,129.5075,16748.0
2018-05-23 12:35:00,149.13,149.25,149.12,149.19,7752.0,129.4814,129.5856,129.4727,129.5335,7752.0
2018-05-23 12:40:00,149.22,149.39,149.21,149.32,16323.0,129.5596,129.7072,129.5509,129.6464,16323.0
2018-05-23 12:45:00,149.34,149.45,149.18,149.2,13874.0,129.6637,129.7593,129.5248,129.5422,13874.0
2018-05-23 12:50:00,149.22,149.35,149.21,149.25,8457.0,129.5596,129.6724,129.5509,129.5856,8457.0
2018-05-23 12:55:00,149.28,149.4,149.26,149.34,11605.0,129.6116,129.7158,129.5943,129.6637,11605.0
2018-05-23 13:00:00,149.34,149.36,149.17,149.21,5294.0,129.6637,129.6811,129.5161,129.5509,5294.0
2018-05-23 13:05:00,149.21,149.31,149.02,149.15,7288.0,129.5509,129.6377,129.3859,129.4988,7288.0
2018-05-23 13:10:00,149.16,149.5,149.15,149.5,15018.0,129.5075,129.8027,129.4988,129.8027,15018.0
2018-05-23 13:15:00,149.49,149.56,149.34,149.39,9585.0,129.794,129.8548,129.6637,129.7072,9585.0
2018-05-23 13:20:00,149.43,149.53,149.25,149.3,4383.0,129.7419,129.8287,129.5856,129.629,4383.0
2018-05-23 13:25:00,149.25,149.44,149.23,149.4,8470.0,129.5856,129.7506,129.5682,129.7158,8470.0
2018-05-23 13:30:00,149.39,149.47,149.3,149.32,6514.0,129.7072,129.7766,129.629,129.6464,6514.0
2018-05-23 13:35:00,149.35,149.51,149.32,149.44,10400.0,129.6724,129.8113,129.6464,129.7506,10400.0
2018-05-23 13:40:00,149.39,149.45,149.17,149.17,25797.0,129.7072,129.7593,129.5161,129.5161,25797.0
2018-05-23 13:45:00,149.16,149.66,149.16,149.66,8060.0,129.5075,129.9416,129.5075,129.9416,8060.0
2018-05-23 13:50:00,149.56,149.62,149.4,149.4,6750.0,129.8548,129.9069,129.7158,129.7158,6750.0
2018-05-23 13:55:00,149.42,149.48,149.36,149.41,7676.0,129.7332,129.7853,129.6811,129.7245,7676.0
2018-05-23 14:00:00,149.45,149.63,149.43,149.57,17454.0,129.7593,129.9155,129.7419,129.8634,17454.0
2018-05-23 14:05:00,149.56,149.69,149.46,149.46,50623.0,129.8548,129.9676,129.7679,129.7679,50623.0
2018-05-23 14:10:00,149.48,149.88,149.46,149.82,20570.0,129.7853,130.1326,129.7679,130.0805,20570.0
2018-05-23 14:15:00,149.85,150.23,149.72,150.12,18529.0,130.1065,130.4365,129.9937,130.341,18529.0
2018-05-23 14:20:00,150.08,150.08,149.71,150.06,11476.0,130.3062,130.3062,129.985,130.2889,11476.0
2018-05-23 14:25:00,150.11,150.19,149.92,149.97,13420.0,130.3323,130.4018,130.1673,130.2107,13420.0
2018-05-23 14:30:00,150.0,150.05,149.82,149.82,10862.0,130.2368,130.2802,130.0805,130.0805,10862.0
2018-05-23 14:35:00,149.81,150.05,149.76,149.93,45633.0,130.0718,130.2802,130.0284,130.176,45633.0
2018-05-23 14:40:00,149.91,149.99,149.89,149.92,12212.0,130.1586,130.2281,130.1413,130.1673,12212.0
2018-05-23 14:45:00,149.9,150.04,149.88,149.97,16077.0,130.15,130.2715,130.1326,130.2107,16077.0
2018-05-23 14:50:00,150.01,150.31,150.0,150.31,9600.0,130.2455,130.5059,130.2368,130.5059,9600.0
2018-05-23 14:55:00,150.3,150.42,150.23,150.36,11880.0,130.4973,130.6014,130.4365,130.5494,11880.0
2018-05-23 15:00:00,150.33,150.47,150.3,150.43,21059.0,130.5233,130.6449,130.4973,130.6101,21059.0
2018-05-23 15:05:00,150.44,150.48,150.29,150.42,16550.0,130.6188,130.6535,130.4886,130.6014,16550.0
2018-05-23 15:10:00,150.42,150.48,150.36,150.44,13178.0,130.6014,130.6535,130.5494,130.6188,13178.0
2018-05-23 15:15:00,150.44,150.48,150.39,150.46,16395.0,130.6188,130.6535,130.5754,130.6362,16395.0
2018-05-23 15:20:00,150.46,150.59,150.35,150.43,22545.0,130.6362,130.7491,130.5407,130.6101,22545.0
2018-05-23 15:25:00,150.43,150.59,150.42,150.5,18605.0,130.6101,130.7491,130.6014,130.6709,18605.0
2018-05-23 15:30:00,150.51,150.53,150.24,150.24,16325.0,130.6796,130.697,130.4452,130.4452,16325.0
2018-05-23 15:35:00,150.24,150.3,150.15,150.17,24353.0,130.4452,130.4973,130.367,130.3844,24353.0
2018-05-23 15:40:00,150.18,150.23,150.08,150.23,30016.0,130.3931,130.4365,130.3062,130.4365,30016.0
2018-05-23 15:45:00,150.2,150.32,150.08,150.28,43805.0,130.4104,130.5146,130.3062,130.4799,43805.0
2018-05-23 15:50:00,150.34,150.36,150.2,150.27,49588.0,130.532,130.5494,130.4104,130.4712,49588.0
2018-05-23 15:55:00,150.28,150.58,150.27,150.48,92441.0,130.4799,130.7404,130.4712,130.6535,92441.0
2018-05-24 09:30:00,150.6,151.44,150.37,151.3,20094.0,130.7577,131.4871,130.558,131.3655,20094.0
2018-05-24 09:35:00,151.64,152.19,151.44,152.06,23152.0,131.6607,132.1382,131.4871,132.0254,23152.0
2018-05-24 09:40:00,152.08,153.16,152.07,152.75,49493.0,132.0427,132.9804,132.0341,132.6245,49493.0
2018-05-24 09:45:00,152.72,153.45,152.61,152.61,33816.0,132.5984,133.2322,132.5029,132.5029,33816.0
2018-05-24 09:50:00,152.64,152.75,152.18,152.69,41159.0,132.529,132.6245,132.1296,132.5724,41159.0
2018-05-24 09:55:00,152.68,152.85,152.61,152.79,50776.0,132.5637,132.7113,132.5029,132.6592,50776.0
2018-05-24 10:00:00,152.69,152.93,152.55,152.81,27044.0,132.5724,132.7807,132.4508,132.6766,27044.0
2018-05-24 10:05:00,152.83,152.91,152.62,152.77,18743.0,132.6939,132.7634,132.5116,132.6418,18743.0
2018-05-24 10:10:00,152.81,152.95,152.54,152.66,27380.0,132.6766,132.7981,132.4421,132.5463,27380.0
2018-05-24 10:15:00,152.62,152.81,152.49,152.49,16221.0,132.5116,132.6766,132.3987,132.3987,16221.0
2018-05-24 10:20:00,152.47,152.47,152.11,152.29,35861.0,132.3814,132.3814,132.0688,132.2251,35861.0
2018-05-24 10:25:00,152.3,152.32,151.69,151.75,14590.0,132.2337,132.2511,131.7041,131.7562,14590.0
2018-05-24 10:30:00,151.75,151.9,151.45,151.46,23630.0,131.7562,131.8865,131.4957,131.5044,23630.0
2018-05-24 10:35:00,151.57,152.24,151.5,152.23,30086.0,131.5999,132.1817,131.5392,132.173,30086.0
2018-05-24 10:40:00,152.18,152.25,152.01,152.06,45249.0,132.1296,132.1903,131.982,132.0254,45249.0
2018-05-24 10:45:00,152.0,152.1,151.78,151.84,13767.0,131.9733,132.0601,131.7823,131.8344,13767.0
2018-05-24 10:50:00,151.9,152.11,151.76,151.76,14410.0,131.8865,132.0688,131.7649,131.7649,14410.0
2018-05-24 10:55:00,151.71,151.72,151.48,151.5,9999.0,131.7215,131.7302,131.5218,131.5392,9999.0
2018-05-24 11:00:00,151.47,151.85,151.41,151.83,21167.0,131.5131,131.843,131.461,131.8257,21167.0
2018-05-24 11:05:00,151.81,152.01,151.8,151.97,14059.0,131.8083,131.982,131.7996,131.9472,14059.0
2018-05-24 11:10:00,151.99,152.0,151.83,151.97,10030.0,131.9646,131.9733,131.8257,131.9472,10030.0
2018-05-24 11:15:00,151.92,152.47,151.88,152.45,16289.0,131.9038,132.3814,131.8691,132.364,16289.0
2018-05-24 11:20:00,152.44,152.52,152.2,152.25,31793.0,132.3553,132.4248,132.1469,132.1903,31793.0
2018-05-24 11:25:00,152.25,152.57,152.22,152.57,16812.0,132.1903,132.4682,132.1643,132.4682,16812.0
2018-05-24 11:30:00,152.55,152.82,152.48,152.74,15720.0,132.4508,132.6852,132.39,132.6158,15720.0
2018-05-24 11:35:00,152.72,152.77,152.34,152.39,15107.0,132.5984,132.6418,132.2685,132.3119,15107.0
2018-05-24 11:40:00,152.39,152.46,152.21,152.46,11984.0,132.3119,132.3727,132.1556,132.3727,11984.0
2018-05-24 11:45:00,152.46,152.7,152.45,152.67,10986.0,132.3727,132.581,132.364,132.555,10986.0
2018-05-24 11:50:00,152.71,152.84,152.59,152.76,18795.0,132.5897,132.7026,132.4855,132.6331,18795.0
2018-05-24 11:55:00,152.77,153.22,152.73,153.15,16122.0,132.6418,133.0325,132.6071,132.9718,16122.0
2018-05-24 12:00:00,153.11,153.31,153.11,153.27,16608.0,132.937,133.1107,132.937,133.0759,16608.0
2018-05-24 12:05:00,153.32,153.41,152.84,152.91,27567.0,133.1194,133.1975,132.7026,132.7634,27567.0
2018-05-24 12:10:00,152.92,153.25,152.84,153.14,26862.0,132.7721,133.0586,132.7026,132.9631,26862.0
2018-05-24 12:15:00,153.14,153.4,152.78,152.78,21703.0,132.9631,133.1888,132.6505,132.6505,21703.0
2018-05-24 12:20:00,152.8,153.04,152.7,153.04,7000.0,132.6679,132.8763,132.581,132.8763,7000.0
2018-05-24 12:25:00,153.05,153.17,153.02,153.12,11862.0,132.8849,132.9891,132.8589,132.9457,11862.0
2018-05-24 12:30:00,153.13,153.3,153.12,153.21,12626.0,132.9544,133.102,132.9457,133.0239,12626.0
2018-05-24 12:35:00,153.2,153.3,153.11,153.19,13103.0,133.0152,133.102,132.937,133.0065,13103.0
2018-05-24 12:40:00,153.2,153.41,153.16,153.4,11592.0,133.0152,133.1975,132.9804,133.1888,11592.0
2018-05-24 12:45:00,153.37,153.45,153.35,153.36,9724.0,133.1628,133.2322,133.1454,133.1541,9724.0
2018-05-24 12:50:00,153.37,153.37,152.83,152.84,12965.0,133.1628,133.1628,132.6939,132.7026,12965.0
2018-05-24 12:55:00,152.85,153.22,152.85,153.12,9886.0,132.7113,133.0325,132.7113,132.9457,9886.0
2018-05-24 13:00:00,153.12,153.4,153.12,153.26,8200.0,132.9457,133.1888,132.9457,133.0673,8200.0
2018-05-24 13:05:00,153.25,153.31,152.9,153.31,10300.0,133.0586,133.1107,132.7547,133.1107,10300.0
2018-05-24 13:10:00,153.28,153.53,153.26,153.43,9515.0,133.0846,133.3017,133.0673,133.2149,9515.0
2018-05-24 13:15:00,153.48,153.69,153.44,153.66,9119.0,133.2583,133.4406,133.2235,133.4146,9119.0
2018-05-24 13:20:00,153.69,153.72,153.49,153.62,10158.0,133.4406,133.4667,133.267,133.3798,10158.0
2018-05-24 13:25:00,153.65,153.65,153.44,153.56,11101.0,133.4059,133.4059,133.2235,133.3277,11101.0
2018-05-24 13:30:00,153.5,153.61,153.45,153.56,6301.0,133.2756,133.3712,133.2322,133.3277,6301.0
2018-05-24 13:35:00,153.54,153.75,153.48,153.75,11497.0,133.3104,133.4927,133.2583,133.4927,11497.0
2018-05-24 13:40:00,153.75,154.02,153.7,154.02,7600.0,133.4927,133.7271,133.4493,133.7271,7600.0
2018-05-24 13:45:00,154.02,154.02,153.77,153.87,15567.0,133.7271,133.7271,133.5101,133.5969,15567.0
2018-05-24 13:50:00,153.9,153.95,153.83,153.85,39876.0,133.6229,133.6664,133.5622,133.5795,39876.0
2018-05-24 13:55:00,153.85,154.0,153.7,153.91,20570.0,133.5795,133.7098,133.4493,133.6316,20570.0
2018-05-24 14:00:00,153.92,153.92,153.62,153.75,24820.0,133.6403,133.6403,133.3798,133.4927,24820.0
2018-05-24 14:05:00,153.75,153.89,153.74,153.84,14047.0,133.4927,133.6143,133.484,133.5708,14047.0
2018-05-24 14:10:00,153.86,154.01,153.81,153.87,19634.0,133.5882,133.7184,133.5448,133.5969,19634.0
2018-05-24 14:15:00,153.87,153.99,153.82,153.86,12826.0,133.5969,133.7011,133.5535,133.5882,12826.0
2018-05-24 14:20:00,153.84,153.96,153.81,153.95,9990.0,133.5708,133.675,133.5448,133.6664,9990.0
2018-05-24 14:25:00,153.98,154.0,153.8,153.85,12039.0,133.6924,133.7098,133.5361,133.5795,12039.0
2018-05-24 14:30:00,153.83,153.84,153.57,153.57,13909.0,133.5622,133.5708,133.3364,133.3364,13909.0
2018-05-24 14:35:00,153.56,153.59,153.46,153.49,13270.0,133.3277,133.3538,133.2409,133.267,13270.0
2018-05-24 14:40:00,153.52,153.66,153.52,153.61,18213.0,133.293,133.4146,133.293,133.3712,18213.0
2018-05-24 14:45:00,153.65,153.65,153.49,153.55,10487.0,133.4059,133.4059,133.267,133.3191,10487.0
2018-05-24 14:50:00,153.57,153.71,153.5,153.68,10934.0,133.3364,133.458,133.2756,133.4319,10934.0
2018-05-24 14:55:00,153.68,153.78,153.68,153.74,13847.0,133.4319,133.5188,133.4319,133.484,13847.0
2018-05-24 15:00:00,153.72,153.72,153.5,153.65,8262.0,133.4667,133.4667,133.2756,133.4059,8262.0
2018-05-24 15:05:00,153.61,153.68,153.35,153.59,14121.0,133.3712,133.4319,133.1454,133.3538,14121.0
2018-05-24 15:10:00,153.61,153.61,153.37,153.43,9377.0,133.3712,133.3712,133.1628,133.2149,9377.0
2018-05-24 15:15:00,153.46,153.5,153.25,153.33,14602.0,133.2409,133.2756,133.0586,133.128,14602.0
2018-05-24 15:20:00,153.35,153.43,153.31,153.35,10987.0,133.1454,133.2149,133.1107,133.1454,10987.0
2018-05-24 15:25:00,153.35,153.43,153.29,153.29,11046.0,133.1454,133.2149,133.0933,133.0933,11046.0
2018-05-24 15:30:00,153.29,153.42,153.29,153.34,20051.0,133.0933,133.2062,133.0933,133.1367,20051.0
2018-05-24 15:35:00,153.33,153.35,153.11,153.15,18441.0,133.128,133.1454,132.937,132.9718,18441.0
2018-05-24 15:40:00,153.14,153.24,153.05,153.07,24607.0,132.9631,133.0499,132.8849,132.9023,24607.0
2018-05-24 15:45:00,153.04,153.04,152.86,152.98,59052.0,132.8763,132.8763,132.72,132.8242,59052.0
2018-05-24 15:50:00,152.97,153.02,152.81,152.81,47124.0,132.8155,132.8589,132.6766,132.6766,47124.0
2018-05-24 15:55:00,152.81,153.05,152.8,153.01,149807.0,132.6766,132.8849,132.6679,132.8502,149807.0
2018-05-25 09:30:00,152.22,152.99,152.22,152.64,23473.0,132.1643,132.8328,132.1643,132.529,23473.0
2018-05-25 09:35:00,152.62,152.98,152.41,152.98,21929.0,132.5116,132.8242,132.3293,132.8242,21929.0
2018-05-25 09:40:00,152.93,152.94,152.23,152.35,9956.0,132.7807,132.7894,132.173,132.2772,9956.0
2018-05-25 09:45:00,152.5,152.57,152.15,152.15,8668.0,132.4074,132.4682,132.1035,132.1035,8668.0
2018-05-25 09:50:00,152.18,152.62,152.12,152.58,10820.0,132.1296,132.5116,132.0775,132.4769,10820.0
2018-05-25 09:55:00,152.58,152.95,152.54,152.87,3575.0,132.4769,132.7981,132.4421,132.7286,3575.0
2018-05-25 10:00:00,152.86,152.88,152.43,152.43,7471.0,132.72,132.7373,132.3466,132.3466,7471.0
2018-05-25 10:05:00,152.4,152.51,152.27,152.43,20011.0,132.3206,132.4161,132.2077,132.3466,20011.0
2018-05-25 10:10:00,152.42,152.65,152.3,152.3,9100.0,132.3379,132.5376,132.2337,132.2337,9100.0
2018-05-25 10:15:00,152.42,152.83,152.42,152.83,7000.0,132.3379,132.6939,132.3379,132.6939,7000.0
2018-05-25 10:20:00,152.81,152.93,152.73,152.92,9572.0,132.6766,132.7807,132.6071,132.7721,9572.0
2018-05-25 10:25:00,152.89,153.16,152.76,153.1,13503.0,132.746,132.9804,132.6331,132.9283,13503.0
2018-05-25 10:30:00,153.11,153.24,152.54,152.54,12507.0,132.937,133.0499,132.4421,132.4421,12507.0
2018-05-25 10:35:00,152.54,152.76,152.51,152.6,12404.0,132.4421,132.6331,132.4161,132.4942,12404.0
2018-05-25 10:40:00,152.58,152.77,152.51,152.71,6781.0,132.4769,132.6418,132.4161,132.5897,6781.0
2018-05-25 10:45:00,152.64,152.81,152.5,152.5,11684.0,132.529,132.6766,132.4074,132.4074,11684.0
2018-05-25 10:50:00,152.55,152.85,152.54,152.77,6389.0,132.4508,132.7113,132.4421,132.6418,6389.0
2018-05-25 10:55:00,152.8,153.01,152.79,152.89,10033.0,132.6679,132.8502,132.6592,132.746,10033.0
2018-05-25 11:00:00,152.87,152.91,152.77,152.91,4716.0,132.7286,132.7634,132.6418,132.7634,4716.0
2018-05-25 11:05:00,152.84,152.97,152.84,152.94,6927.0,132.7026,132.8155,132.7026,132.7894,6927.0
2018-05-25 11:10:00,152.95,152.98,152.48,152.49,6898.0,132.7981,132.8242,132.39,132.3987,6898.0
2018-05-25 11:15:00,152.55,152.9,152.5,152.9,19152.0,132.4508,132.7547,132.4074,132.7547,19152.0
2018-05-25 11:20:00,152.83,152.84,152.63,152.74,6845.0,132.6939,132.7026,132.5203,132.6158,6845.0
2018-05-25 11:25:00,152.74,152.77,152.65,152.75,5044.0,132.6158,132.6418,132.5376,132.6245,5044.0
2018-05-25 11:30:00,152.75,152.84,152.66,152.79,6972.0,132.6245,132.7026,132.5463,132.6592,6972.0
2018-05-25 11:35:00,152.75,152.95,152.73,152.87,14627.0,132.6245,132.7981,132.6071,132.7286,14627.0
2018-05-25 11:40:00,152.82,152.87,152.75,152.85,6928.0,132.6852,132.7286,132.6245,132.7113,6928.0
2018-05-25 11:45:00,152.86,152.97,152.76,152.96,19738.0,132.72,132.8155,132.6331,132.8068,19738.0
2018-05-25 11:50:00,152.96,153.08,152.89,153.07,9296.0,132.8068,132.911,132.746,132.9023,9296.0
2018-05-25 11:55:00,153.12,153.12,152.99,153.04,5053.0,132.9457,132.9457,132.8328,132.8763,5053.0
2018-05-25 12:00:00,153.04,153.17,153.04,153.13,5690.0,132.8763,132.9891,132.8763,132.9544,5690.0
2018-05-25 12:05:00,153.14,153.29,153.08,153.18,7800.0,132.9631,133.0933,132.911,132.9978,7800.0
2018-05-25 12:10:00,153.22,153.22,153.03,153.17,10750.0,133.0325,133.0325,132.8676,132.9891,10750.0
2018-05-25 12:15:00,153.2,153.25,153.08,153.19,7531.0,133.0152,133.0586,132.911,133.0065,7531.0
2018-05-25 12:20:00,153.19,153.29,153.13,153.28,10188.0,133.0065,133.0933,132.9544,133.0846,10188.0
2018-05-25 12:25:00,153.26,153.31,153.2,153.2,11898.0,133.0673,133.1107,133.0152,133.0152,11898.0
2018-05-25 12:30:00,153.19,153.35,153.18,153.2,17081.0,133.0065,133.1454,132.9978,133.0152,17081.0
2018-05-25 12:35:00,153.21,153.21,153.1,153.1,8653.0,133.0239,133.0239,132.9283,132.9283,8653.0
2018-05-25 12:40:00,153.12,153.28,153.12,153.13,10060.0,132.9457,133.0846,132.9457,132.9544,10060.0
2018-05-25 12:45:00,153.1,153.13,153.03,153.1,3829.0,132.9283,132.9544,132.8676,132.9283,3829.0
2018-05-25 12:50:00,153.08,153.13,152.97,153.13,7554.0,132.911,132.9544,132.8155,132.9544,7554.0
2018-05-25 12:55:00,153.12,153.17,153.07,153.13,13719.0,132.9457,132.9891,132.9023,132.9544,13719.0
2018-05-25 13:00:00,153.15,153.22,153.07,153.18,8276.0,132.9718,133.0325,132.9023,132.9978,8276.0
2018-05-25 13:05:00,153.19,153.29,153.12,153.29,3900.0,133.0065,133.0933,132.9457,133.0933,3900.0
2018-05-25 13:10:00,153.3,153.39,153.29,153.34,19138.0,133.102,133.1801,133.0933,133.1367,19138.0
2018-05-25 13:15:00,153.34,153.37,153.27,153.27,3229.0,133.1367,133.1628,133.0759,133.0759,3229.0
2018-05-25 13:20:00,153.33,153.42,153.27,153.42,4500.0,133.128,133.2062,133.0759,133.2062,4500.0
2018-05-25 13:25:00,153.37,153.46,153.32,153.32,5343.0,133.1628,133.2409,133.1194,133.1194,5343.0
2018-05-25 13:30:00,153.33,153.36,153.15,153.21,11448.0,133.128,133.1541,132.9718,133.0239,11448.0
2018-05-25 13:35:00,153.19,153.28,153.17,153.24,5623.0,133.0065,133.0846,132.9891,133.0499,5623.0
2018-05-25 13:40:00,153.27,153.28,153.18,153.21,3512.0,133.0759,133.0846,132.9978,133.0239,3512.0
2018-05-25 13:45:00,153.16,153.21,152.9,152.9,8559.0,132.9804,133.0239,132.7547,132.7547,8559.0
2018-05-25 13:50:00,152.96,152.97,152.83,152.83,8025.0,132.8068,132.8155,132.6939,132.6939,8025.0
2018-05-25 13:55:00,152.82,152.89,152.8,152.88,17500.0,132.6852,132.746,132.6679,132.7373,17500.0
2018-05-25 14:00:00,152.85,153.0,152.85,152.96,14001.0,132.7113,132.8415,132.7113,132.8068,14001.0
2018-05-25 14:05:00,152.94,153.05,152.89,152.91,5400.0,132.7894,132.8849,132.746,132.7634,5400.0
2018-05-25 14:10:00,152.89,153.0,152.86,152.9,18395.0,132.746,132.8415,132.72,132.7547,18395.0
2018-05-25 14:15:00,152.97,153.05,152.91,153.0,4108.0,132.8155,132.8849,132.7634,132.8415,4108.0
2018-05-25 14:20:00,153.02,153.06,153.0,153.05,5105.0,132.8589,132.8936,132.8415,132.8849,5105.0
2018-05-25 14:25:00,153.03,153.04,152.96,153.0,6000.0,132.8676,132.8763,132.8068,132.8415,6000.0
2018-05-25 14:30:00,153.01,153.07,152.97,153.07,8612.0,132.8502,132.9023,132.8155,132.9023,8612.0
2018-05-25 14:35:00,153.04,153.06,152.92,152.96,4746.0,132.8763,132.8936,132.7721,132.8068,4746.0
2018-05-25 14:40:00,152.99,152.99,152.84,152.84,11872.0,132.8328,132.8328,132.7026,132.7026,11872.0
2018-05-25 14:45:00,152.89,152.98,152.87,152.97,12339.0,132.746,132.8242,132.7286,132.8155,12339.0
2018-05-25 14:50:00,152.97,153.1,152.95,153.1,11961.0,132.8155,132.9283,132.7981,132.9283,11961.0
2018-05-25 14:55:00,153.07,153.08,152.97,153.01,15569.0,132.9023,132.911,132.8155,132.8502,15569.0
2018-05-25 15:00:00,153.0,153.06,152.93,152.97,17066.0,132.8415,132.8936,132.7807,132.8155,17066.0
2018-05-25 15:05:00,152.98,152.99,152.82,152.82,9589.0,132.8242,132.8328,132.6852,132.6852,9589.0
2018-05-25 15:10:00,152.86,153.0,152.82,153.0,10357.0,132.72,132.8415,132.6852,132.8415,10357.0
2018-05-25 15:15:00,152.97,153.15,152.97,153.13,10151.0,132.8155,132.9718,132.8155,132.9544,10151.0
2018-05-25 15:20:00,153.11,153.13,153.03,153.05,9368.0,132.937,132.9544,132.8676,132.8849,9368.0
2018-05-25 15:25:00,153.05,153.12,153.02,153.12,9018.0,132.8849,132.9457,132.8589,132.9457,9018.0
2018-05-25 15:30:00,153.14,153.18,152.99,153.12,20003.0,132.9631,132.9978,132.8328,132.9457,20003.0
2018-05-25 15:35:00,153.12,153.22,153.03,153.03,13300.0,132.9457,133.0325,132.8676,132.8676,13300.0
2018-05-25 15:40:00,153.06,153.15,152.93,152.94,20668.0,132.8936,132.9718,132.7807,132.7894,20668.0
2018-05-25 15:45:00,152.92,153.0,152.85,152.85,17484.0,132.7721,132.8415,132.7113,132.7113,17484.0
2018-05-25 15:50:00,152.85,152.9,152.8,152.9,71308.0,132.7113,132.7547,132.6679,132.7547,71308.0
2018-05-25 15:55:00,152.9,153.12,152.88,152.99,88691.0,132.7547,132.9457,132.7373,132.8328,88691.0
2018-05-29 09:30:00,151.5,151.74,150.47,150.47,18583.0,131.5392,131.7475,130.6449,130.6449,18583.0
2018-05-29 09:35:00,150.55,151.2,150.32,151.18,20214.0,130.7143,131.2787,130.5146,131.2613,20214.0
2018-05-29 09:40:00,150.97,151.41,150.7,151.02,11287.0,131.079,131.461,130.8446,131.1224,11287.0
2018-05-29 09:45:00,150.97,151.11,150.57,150.61,36077.0,131.079,131.2005,130.7317,130.7664,36077.0
2018-05-29 09:50:00,150.62,151.01,150.36,150.96,14047.0,130.7751,131.1137,130.5494,131.0703,14047.0
2018-05-29 09:55:00,150.95,151.35,150.79,151.32,5925.0,131.0616,131.4089,130.9227,131.3829,5925.0
2018-05-29 10:00:00,151.57,151.94,151.45,151.87,8680.0,131.5999,131.9212,131.4957,131.8604,8680.0
2018-05-29 10:05:00,151.94,152.28,151.94,152.26,24127.0,131.9212,132.2164,131.9212,132.199,24127.0
2018-05-29 10:10:00,152.27,152.27,151.92,151.98,7154.0,132.2077,132.2077,131.9038,131.9559,7154.0
2018-05-29 10:15:00,151.9,152.14,151.89,152.14,9863.0,131.8865,132.0948,131.8778,132.0948,9863.0
2018-05-29 10:20:00,152.16,152.5,152.14,152.47,7595.0,132.1122,132.4074,132.0948,132.3814,7595.0
2018-05-29 10:25:00,152.45,152.73,152.34,152.64,11116.0,132.364,132.6071,132.2685,132.529,11116.0
2018-05-29 10:30:00,152.72,152.72,152.34,152.5,10730.0,132.5984,132.5984,132.2685,132.4074,10730.0
2018-05-29 10:35:00,152.43,152.59,152.41,152.58,5014.0,132.3466,132.4855,132.3293,132.4769,5014.0
2018-05-29 10:40:00,152.62,152.66,152.47,152.55,10291.0,132.5116,132.5463,132.3814,132.4508,10291.0
2018-05-29 10:45:00,152.42,152.52,152.34,152.43,7989.0,132.3379,132.4248,132.2685,132.3466,7989.0
2018-05-29 10:50:00,152.45,152.51,152.26,152.46,8570.0,132.364,132.4161,132.199,132.3727,8570.0
2018-05-29 10:55:00,152.45,152.45,152.02,152.02,9422.0,132.364,132.364,131.9906,131.9906,9422.0
2018-05-29 11:00:00,152.11,152.13,151.79,151.85,11650.0,132.0688,132.0861,131.7909,131.843,11650.0
2018-05-29 11:05:00,151.79,151.79,151.66,151.7,7408.0,131.7909,131.7909,131.6781,131.7128,7408.0
2018-05-29 11:10:00,151.78,151.79,151.47,151.52,12381.0,131.7823,131.7909,131.5131,131.5565,12381.0
2018-05-29 11:15:00,151.49,151.65,151.43,151.46,11095.0,131.5305,131.6694,131.4784,131.5044,11095.0
2018-05-29 11:20:00,151.51,151.78,151.46,151.76,11777.0,131.5478,131.7823,131.5044,131.7649,11777.0
2018-05-29 11:25:00,151.74,152.35,151.74,152.16,7021.0,131.7475,132.2772,131.7475,132.1122,7021.0
2018-05-29 11:30:00,152.19,152.32,152.09,152.23,8498.0,132.1382,132.2511,132.0514,132.173,8498.0
2018-05-29 11:35:00,152.24,152.24,151.82,151.95,13149.0,132.1817,132.1817,131.817,131.9299,13149.0
2018-05-29 11:40:00,151.99,151.99,151.47,151.47,4913.0,131.9646,131.9646,131.5131,131.5131,4913.0
2018-05-29 11:45:00,151.44,151.46,151.32,151.46,4449.0,131.4871,131.5044,131.3829,131.5044,4449.0
2018-05-29 11:50:00,151.43,151.47,151.3,151.37,5813.0,131.4784,131.5131,131.3655,131.4263,5813.0
2018-05-29 11:55:00,151.37,151.48,151.35,151.35,4196.0,131.4263,131.5218,131.4089,131.4089,4196.0
2018-05-29 12:00:00,151.25,151.25,150.76,150.77,7884.0,131.3221,131.3221,130.8967,130.9053,7884.0
2018-05-29 12:05:00,150.75,150.84,150.49,150.58,7553.0,130.888,130.9661,130.6622,130.7404,7553.0
2018-05-29 12:10:00,150.55,150.74,150.16,150.18,8386.0,130.7143,130.8793,130.3757,130.3931,8386.0
2018-05-29 12:15:00,150.23,150.36,150.16,150.25,5896.0,130.4365,130.5494,130.3757,130.4538,5896.0
2018-05-29 12:20:00,150.25,150.46,150.14,150.42,7591.0,130.4538,130.6362,130.3583,130.6014,7591.0
2018-05-29 12:25:00,150.42,150.53,150.31,150.36,6000.0,130.6014,130.697,130.5059,130.5494,6000.0
2018-05-29 12:30:00,150.4,150.82,150.4,150.82,7033.0,130.5841,130.9487,130.5841,130.9487,7033.0
2018-05-29 12:35:00,150.84,151.22,150.82,151.15,12906.0,130.9661,131.296,130.9487,131.2353,12906.0
2018-05-29 12:40:00,151.17,151.34,151.11,151.23,5333.0,131.2526,131.4002,131.2005,131.3047,5333.0
2018-05-29 12:45:00,151.33,151.43,151.27,151.39,2620.0,131.3916,131.4784,131.3395,131.4436,2620.0
2018-05-29 12:50:00,151.48,151.65,151.44,151.65,6100.0,131.5218,131.6694,131.4871,131.6694,6100.0
2018-05-29 12:55:00,151.66,151.69,151.57,151.69,4371.0,131.6781,131.7041,131.5999,131.7041,4371.0
2018-05-29 13:00:00,151.66,151.66,151.34,151.34,5251.0,131.6781,131.6781,131.4002,131.4002,5251.0
2018-05-29 13:05:00,151.39,151.39,151.2,151.23,3206.0,131.4436,131.4436,131.2787,131.3047,3206.0
2018-05-29 13:10:00,151.2,151.35,151.11,151.3,5351.0,131.2787,131.4089,131.2005,131.3655,5351.0
2018-05-29 13:15:00,151.26,151.33,151.11,151.3,5238.0,131.3308,131.3916,131.2005,131.3655,5238.0
2018-05-29 13:20:00,151.34,151.46,151.29,151.3,3830.0,131.4002,131.5044,131.3568,131.3655,3830.0
2018-05-29 13:25:00,151.26,151.32,151.1,151.1,5635.0,131.3308,131.3829,131.1919,131.1919,5635.0
2018-05-29 13:30:00,151.1,151.1,150.85,150.87,7840.0,131.1919,131.1919,130.9748,130.9922,7840.0
2018-05-29 13:35:00,150.88,150.99,150.85,150.85,8841.0,131.0008,131.0963,130.9748,130.9748,8841.0
2018-05-29 13:40:00,150.94,151.01,150.82,150.87,8367.0,131.0529,131.1137,130.9487,130.9922,8367.0
2018-05-29 13:45:00,150.87,151.0,150.83,150.92,23608.0,130.9922,131.105,130.9574,131.0356,23608.0
2018-05-29 13:50:00,150.92,151.03,150.86,150.92,28875.0,131.0356,131.1311,130.9835,131.0356,28875.0
2018-05-29 13:55:00,150.93,150.94,150.72,150.77,15061.0,131.0443,131.0529,130.8619,130.9053,15061.0
2018-05-29 14:00:00,150.7,150.9,150.52,150.64,27653.0,130.8446,131.0182,130.6883,130.7925,27653.0
2018-05-29 14:05:00,150.64,150.86,150.64,150.86,7700.0,130.7925,130.9835,130.7925,130.9835,7700.0
2018-05-29 14:10:00,150.83,151.08,150.69,150.99,13678.0,130.9574,131.1745,130.8359,131.0963,13678.0
2018-05-29 14:15:00,151.04,151.08,150.73,151.08,12344.0,131.1398,131.1745,130.8706,131.1745,12344.0
2018-05-29 14:20:00,151.11,151.11,150.88,151.07,13562.0,131.2005,131.2005,131.0008,131.1658,13562.0
2018-05-29 14:25:00,151.07,151.27,150.94,151.27,16189.0,131.1658,131.3395,131.0529,131.3395,16189.0
2018-05-29 14:30:00,151.23,151.47,151.07,151.44,13229.0,131.3047,131.5131,131.1658,131.4871,13229.0
2018-05-29 14:35:00,151.41,151.52,151.14,151.22,5231.0,131.461,131.5565,131.2266,131.296,5231.0
2018-05-29 14:40:00,151.18,151.29,150.85,151.0,9025.0,131.2613,131.3568,130.9748,131.105,9025.0
2018-05-29 14:45:00,150.89,151.12,150.89,151.06,5651.0,131.0095,131.2092,131.0095,131.1571,5651.0
2018-05-29 14:50:00,151.0,151.03,150.85,151.0,14192.0,131.105,131.1311,130.9748,131.105,14192.0
2018-05-29 14:55:00,150.94,151.11,150.94,151.07,15300.0,131.0529,131.2005,131.0529,131.1658,15300.0
2018-05-29 15:00:00,151.06,151.26,151.03,151.05,10763.0,131.1571,131.3308,131.1311,131.1484,10763.0
2018-05-29 15:05:00,151.05,151.21,151.05,151.14,6700.0,131.1484,131.2874,131.1484,131.2266,6700.0
2018-05-29 15:10:00,151.09,151.16,150.94,150.96,9200.0,131.1832,131.244,131.0529,131.0703,9200.0
2018-05-29 15:15:00,150.93,151.07,150.89,150.93,14002.0,131.0443,131.1658,131.0095,131.0443,14002.0
2018-05-29 15:20:00,150.93,151.19,150.91,151.19,12523.0,131.0443,131.27,131.0269,131.27,12523.0
2018-05-29 15:25:00,151.22,151.26,151.04,151.26,11954.0,131.296,131.3308,131.1398,131.3308,11954.0
2018-05-29 15:30:00,151.26,151.55,151.22,151.51,28628.0,131.3308,131.5826,131.296,131.5478,28628.0
2018-05-29 15:35:00,151.49,151.78,151.46,151.71,23397.0,131.5305,131.7823,131.5044,131.7215,23397.0
2018-05-29 15:40:00,151.71,151.79,151.63,151.72,22576.0,131.7215,131.7909,131.652,131.7302,22576.0
2018-05-29 15:45:00,151.7,151.91,151.67,151.85,20288.0,131.7128,131.8951,131.6868,131.843,20288.0
2018-05-29 15:50:00,151.86,151.92,151.7,151.75,27235.0,131.8517,131.9038,131.7128,131.7562,27235.0
2018-05-29 15:55:00,151.71,151.79,151.62,151.63,58507.0,131.7215,131.7909,131.6433,131.652,58507.0
2018-05-30 09:30:00,152.69,153.55,152.09,153.55,25290.0,132.5724,133.3191,132.0514,133.3191,25290.0
2018-05-30 09:35:00,153.46,153.92,153.25,153.71,69309.0,133.2409,133.6403,133.0586,133.458,69309.0
2018-05-30 09:40:00,153.8,154.13,153.52,154.13,26626.0,133.5361,133.8226,133.293,133.8226,26626.0
2018-05-30 09:45:00,153.99,154.02,153.76,153.82,17071.0,133.7011,133.7271,133.5014,133.5535,17071.0
2018-05-30 09:50:00,153.79,153.83,153.38,153.47,24128.0,133.5274,133.5622,133.1715,133.2496,24128.0
2018-05-30 09:55:00,153.43,153.43,153.17,153.28,10679.0,133.2149,133.2149,132.9891,133.0846,10679.0
2018-05-30 10:00:00,153.26,153.5,152.73,152.74,26419.0,133.0673,133.2756,132.6071,132.6158,26419.0
2018-05-30 10:05:00,152.74,153.38,152.73,153.37,16607.0,132.6158,133.1715,132.6071,133.1628,16607.0
2018-05-30 10:10:00,153.39,153.59,153.18,153.59,12557.0,133.1801,133.3538,132.9978,133.3538,12557.0
2018-05-30 10:15:00,153.63,153.87,153.34,153.39,11141.0,133.3885,133.5969,133.1367,133.1801,11141.0
2018-05-30 10:20:00,153.43,153.52,153.17,153.17,11611.0,133.2149,133.293,132.9891,132.9891,11611.0
2018-05-30 10:25:00,153.14,153.26,153.08,153.2,9790.0,132.9631,133.0673,132.911,133.0152,9790.0
2018-05-30 10:30:00,153.23,153.49,153.23,153.37,6076.0,133.0412,133.267,133.0412,133.1628,6076.0
2018-05-30 10:35:00,153.44,153.45,153.02,153.18,13837.0,133.2235,133.2322,132.8589,132.9978,13837.0
2018-05-30 10:40:00,153.21,153.61,152.92,153.6,16330.0,133.0239,133.3712,132.7721,133.3625,16330.0
2018-05-30 10:45:00,153.69,153.76,153.47,153.73,13895.0,133.4406,133.5014,133.2496,133.4753,13895.0
2018-05-30 10:50:00,153.76,153.94,153.66,153.91,23152.0,133.5014,133.6577,133.4146,133.6316,23152.0
2018-05-30 10:55:00,153.9,153.96,153.68,153.92,14322.0,133.6229,133.675,133.4319,133.6403,14322.0
2018-05-30 11:00:00,153.99,154.25,153.95,154.05,15422.0,133.7011,133.9268,133.6664,133.7532,15422.0
2018-05-30 11:05:00,154.03,154.03,153.87,153.98,11001.0,133.7358,133.7358,133.5969,133.6924,11001.0
2018-05-30 11:10:00,154.01,154.01,153.71,153.77,11419.0,133.7184,133.7184,133.458,133.5101,11419.0
2018-05-30 11:15:00,153.7,153.75,153.51,153.52,12300.0,133.4493,133.4927,133.2843,133.293,12300.0
2018-05-30 11:20:00,153.56,153.74,153.56,153.74,4545.0,133.3277,133.484,133.3277,133.484,4545.0
2018-05-30 11:25:00,153.73,153.8,153.66,153.68,5250.0,133.4753,133.5361,133.4146,133.4319,5250.0
2018-05-30 11:30:00,153.68,154.05,153.66,153.91,8507.0,133.4319,133.7532,133.4146,133.6316,8507.0
2018-05-30 11:35:00,153.94,154.33,153.87,154.25,9868.0,133.6577,133.9963,133.5969,133.9268,9868.0
2018-05-30 11:40:00,154.25,154.26,153.88,154.08,6590.0,133.9268,133.9355,133.6056,133.7792,6590.0
2018-05-30 11:45:00,154.09,154.25,154.08,154.16,6630.0,133.7879,133.9268,133.7792,133.8487,6630.0
2018-05-30 11:50:00,154.21,154.39,154.16,154.39,11490.0,133.8921,134.0484,133.8487,134.0484,11490.0
2018-05-30 11:55:00,154.3,154.7,154.3,154.45,10193.0,133.9702,134.3175,133.9702,134.1005,10193.0
2018-05-30 12:00:00,154.51,154.65,154.35,154.36,10520.0,134.1526,134.2741,134.0137,134.0223,10520.0
2018-05-30 12:05:00,154.36,154.62,154.32,154.55,17922.0,134.0223,134.2481,133.9876,134.1873,17922.0
2018-05-30 12:10:00,154.52,154.67,154.35,154.6,10161.0,134.1613,134.2915,134.0137,134.2307,10161.0
2018-05-30 12:15:00,154.63,154.81,154.45,154.57,9131.0,134.2568,134.413,134.1005,134.2047,9131.0
2018-05-30 12:20:00,154.6,154.75,154.54,154.66,13037.0,134.2307,134.361,134.1786,134.2828,13037.0
2018-05-30 12:25:00,154.66,154.81,154.59,154.76,7785.0,134.2828,134.413,134.222,134.3696,7785.0
2018-05-30 12:30:00,154.77,154.88,154.75,154.78,15545.0,134.3783,134.4738,134.361,134.387,15545.0
2018-05-30 12:35:00,154.78,154.79,154.53,154.69,12817.0,134.387,134.3957,134.1699,134.3089,12817.0
2018-05-30 12:40:00,154.68,154.82,154.68,154.79,11272.0,134.3002,134.4217,134.3002,134.3957,11272.0
2018-05-30 12:45:00,154.79,154.94,154.79,154.84,12603.0,134.3957,134.5259,134.3957,134.4391,12603.0
2018-05-30 12:50:00,154.84,154.86,154.64,154.72,7119.0,134.4391,134.4565,134.2654,134.3349,7119.0
2018-05-30 12:55:00,154.74,154.81,154.57,154.63,7146.0,134.3523,134.413,134.2047,134.2568,7146.0
2018-05-30 13:00:00,154.69,154.75,154.56,154.75,5391.0,134.3089,134.361,134.196,134.361,5391.0
2018-05-30 13:05:00,154.72,154.84,154.68,154.84,3061.0,134.3349,134.4391,134.3002,134.4391,3061.0
2018-05-30 13:10:00,154.81,155.06,154.8,155.03,19733.0,134.413,134.6301,134.4044,134.6041,19733.0
2018-05-30 13:15:00,154.99,155.12,154.68,154.72,21585.0,134.5693,134.6822,134.3002,134.3349,21585.0
2018-05-30 13:20:00,154.68,154.76,154.58,154.67,22624.0,134.3002,134.3696,134.2133,134.2915,22624.0
2018-05-30 13:25:00,154.73,154.74,154.55,154.59,6389.0,134.3436,134.3523,134.1873,134.222,6389.0
2018-05-30 13:30:00,154.59,154.64,154.55,154.55,3746.0,134.222,134.2654,134.1873,134.1873,3746.0
2018-05-30 13:35:00,154.58,154.58,154.5,154.57,8069.0,134.2133,134.2133,134.1439,134.2047,8069.0
2018-05-30 13:40:00,154.55,154.67,154.48,154.67,18242.0,134.1873,134.2915,134.1265,134.2915,18242.0
2018-05-30 13:45:00,154.67,154.67,154.52,154.61,17037.0,134.2915,134.2915,134.1613,134.2394,17037.0
2018-05-30 13:50:00,154.65,154.74,154.61,154.71,8422.0,134.2741,134.3523,134.2394,134.3262,8422.0
2018-05-30 13:55:00,154.75,154.85,154.6,154.72,24091.0,134.361,134.4478,134.2307,134.3349,24091.0
2018-05-30 14:00:00,154.78,154.99,154.78,154.94,5228.0,134.387,134.5693,134.387,134.5259,5228.0
2018-05-30 14:05:00,154.97,155.06,154.91,155.06,18052.0,134.552,134.6301,134.4999,134.6301,18052.0
2018-05-30 14:10:00,155.07,155.11,154.92,154.92,12478.0,134.6388,134.6735,134.5086,134.5086,12478.0
2018-05-30 14:15:00,154.94,155.03,154.84,154.94,15355.0,134.5259,134.6041,134.4391,134.5259,15355.0
2018-05-30 14:20:00,154.95,155.04,154.9,154.95,12179.0,134.5346,134.6127,134.4912,134.5346,12179.0
2018-05-30 14:25:00,154.96,155.17,154.96,155.16,9109.0,134.5433,134.7256,134.5433,134.7169,9109.0
2018-05-30 14:30:00,155.15,155.35,155.12,155.24,9486.0,134.7082,134.8819,134.6822,134.7864,9486.0
2018-05-30 14:35:00,155.21,155.36,155.18,155.34,8557.0,134.7603,134.8906,134.7343,134.8732,8557.0
2018-05-30 14:40:00,155.32,155.34,155.14,155.15,12001.0,134.8559,134.8732,134.6996,134.7082,12001.0
2018-05-30 14:45:00,155.17,155.23,155.06,155.06,13234.0,134.7256,134.7777,134.6301,134.6301,13234.0
2018-05-30 14:50:00,155.1,155.25,155.1,155.15,10454.0,134.6648,134.7951,134.6648,134.7082,10454.0
2018-05-30 14:55:00,155.13,155.22,155.13,155.19,7820.0,134.6909,134.769,134.6909,134.743,7820.0
2018-05-30 15:00:00,155.19,155.53,155.19,155.45,21218.0,134.743,135.0382,134.743,134.9687,21218.0
2018-05-30 15:05:00,155.43,155.51,155.2,155.21,16701.0,134.9514,135.0208,134.7517,134.7603,16701.0
2018-05-30 15:10:00,155.21,155.25,155.03,155.25,17524.0,134.7603,134.7951,134.6041,134.7951,17524.0
2018-05-30 15:15:00,155.25,155.43,155.21,155.39,17958.0,134.7951,134.9514,134.7603,134.9166,17958.0
2018-05-30 15:20:00,155.39,155.39,155.12,155.16,16858.0,134.9166,134.9166,134.6822,134.7169,16858.0
2018-05-30 15:25:00,155.19,155.28,155.13,155.15,18133.0,134.743,134.8211,134.6909,134.7082,18133.0
2018-05-30 15:30:00,155.16,155.16,154.89,154.89,22085.0,134.7169,134.7169,134.4825,134.4825,22085.0
2018-05-30 15:35:00,154.89,154.93,154.81,154.82,25062.0,134.4825,134.5172,134.413,134.4217,25062.0
2018-05-30 15:40:00,154.8,154.8,154.73,154.8,30760.0,134.4044,134.4044,134.3436,134.4044,30760.0
2018-05-30 15:45:00,154.8,154.82,154.64,154.82,37870.0,134.4044,134.4217,134.2654,134.4217,37870.0
2018-05-30 15:50:00,154.82,154.96,154.79,154.95,46119.0,134.4217,134.5433,134.3957,134.5346,46119.0
2018-05-30 15:55:00,154.94,154.95,154.79,154.85,128466.0,134.5259,134.5346,134.3957,134.4478,128466.0
2018-05-31 09:30:00,154.63,155.2,153.71,154.82,23464.0,134.2568,134.7517,133.458,134.4217,23464.0
2018-05-31 09:35:00,154.77,154.83,154.22,154.34,5300.0,134.3783,134.4304,133.9008,134.005,5300.0
2018-05-31 09:40:00,154.35,154.41,153.93,154.09,11426.0,134.0137,134.0657,133.649,133.7879,11426.0
2018-05-31 09:45:00,154.08,154.22,153.49,153.52,13633.0,133.7792,133.9008,133.267,133.293,13633.0
2018-05-31 09:50:00,153.51,153.62,153.08,153.35,18610.0,133.2843,133.3798,132.911,133.1454,18610.0
2018-05-31 09:55:00,153.37,153.64,153.22,153.43,20193.0,133.1628,133.3972,133.0325,133.2149,20193.0
2018-05-31 10:00:00,153.37,153.54,153.25,153.32,14017.0,133.1628,133.3104,133.0586,133.1194,14017.0
2018-05-31 10:05:00,153.3,153.36,152.97,153.35,46917.0,133.102,133.1541,132.8155,133.1454,46917.0
2018-05-31 10:10:00,153.38,153.7,153.25,153.56,11449.0,133.1715,133.4493,133.0586,133.3277,11449.0
2018-05-31 10:15:00,153.58,153.67,153.48,153.59,15186.0,133.3451,133.4232,133.2583,133.3538,15186.0
2018-05-31 10:20:00,153.5,153.83,153.49,153.56,14503.0,133.2756,133.5622,133.267,133.3277,14503.0
2018-05-31 10:25:00,153.55,153.68,153.42,153.67,8514.0,133.3191,133.4319,133.2062,133.4232,8514.0
2018-05-31 10:30:00,153.59,153.65,153.33,153.33,7700.0,133.3538,133.4059,133.128,133.128,7700.0
2018-05-31 10:35:00,153.3,153.35,153.0,153.01,17431.0,133.102,133.1454,132.8415,132.8502,17431.0
2018-05-31 10:40:00,153.04,153.43,153.02,153.11,10200.0,132.8763,133.2149,132.8589,132.937,10200.0
2018-05-31 10:45:00,153.12,153.12,152.48,152.59,17083.0,132.9457,132.9457,132.39,132.4855,17083.0
2018-05-31 10:50:00,152.55,152.76,152.46,152.5,19229.0,132.4508,132.6331,132.3727,132.4074,19229.0
2018-05-31 10:55:00,152.46,152.58,152.37,152.5,9859.0,132.3727,132.4769,132.2945,132.4074,9859.0
2018-05-31 11:00:00,152.54,153.16,152.5,153.16,16140.0,132.4421,132.9804,132.4074,132.9804,16140.0
2018-05-31 11:05:00,153.13,153.45,153.12,153.25,12704.0,132.9544,133.2322,132.9457,133.0586,12704.0
2018-05-31 11:10:00,153.25,153.56,153.07,153.12,13144.0,133.0586,133.3277,132.9023,132.9457,13144.0
2018-05-31 11:15:00,153.06,153.13,152.78,152.84,10263.0,132.8936,132.9544,132.6505,132.7026,10263.0
2018-05-31 11:20:00,152.8,152.87,152.65,152.7,9171.0,132.6679,132.7286,132.5376,132.581,9171.0
2018-05-31 11:25:00,152.7,153.28,152.64,153.27,15445.0,132.581,133.0846,132.529,133.0759,15445.0
2018-05-31 11:30:00,153.16,153.16,152.82,152.82,6302.0,132.9804,132.9804,132.6852,132.6852,6302.0
2018-05-31 11:35:00,152.83,153.16,152.75,153.0,9800.0,132.6939,132.9804,132.6245,132.8415,9800.0
2018-05-31 11:40:00,153.12,153.32,153.0,153.22,9400.0,132.9457,133.1194,132.8415,133.0325,9400.0
2018-05-31 11:45:00,153.13,153.13,152.94,152.94,6323.0,132.9544,132.9544,132.7894,132.7894,6323.0
2018-05-31 11:50:00,152.93,152.95,152.76,152.93,5591.0,132.7807,132.7981,132.6331,132.7807,5591.0
2018-05-31 11:55:00,152.91,153.02,152.76,152.76,7032.0,132.7634,132.8589,132.6331,132.6331,7032.0
2018-05-31 12:00:00,152.78,152.91,152.68,152.73,4796.0,132.6505,132.7634,132.5637,132.6071,4796.0
2018-05-31 12:05:00,152.75,152.82,152.49,152.5,5033.0,132.6245,132.6852,132.3987,132.4074,5033.0
2018-05-31 12:10:00,152.58,152.75,152.57,152.64,2777.0,132.4769,132.6245,132.4682,132.529,2777.0
2018-05-31 12:15:00,152.63,152.72,152.49,152.72,6576.0,132.5203,132.5984,132.3987,132.5984,6576.0
2018-05-31 12:20:00,152.64,152.64,152.47,152.47,2255.0,132.529,132.529,132.3814,132.3814,2255.0
2018-05-31 12:25:00,152.46,152.58,152.33,152.36,6710.0,132.3727,132.4769,132.2598,132.2858,6710.0
2018-05-31 12:30:00,152.42,152.5,152.38,152.4,12212.0,132.3379,132.4074,132.3032,132.3206,12212.0
2018-05-31 12:35:00,152.36,152.57,152.36,152.56,6512.0,132.2858,132.4682,132.2858,132.4595,6512.0
2018-05-31 12:40:00,152.55,152.57,152.44,152.5,1800.0,132.4508,132.4682,132.3553,132.4074,1800.0
2018-05-31 12:45:00,152.53,152.57,152.41,152.48,5264.0,132.4334,132.4682,132.3293,132.39,5264.0
2018-05-31 12:50:00,152.44,152.44,152.33,152.33,3397.0,132.3553,132.3553,132.2598,132.2598,3397.0
2018-05-31 12:55:00,152.34,152.42,152.31,152.42,5776.0,132.2685,132.3379,132.2424,132.3379,5776.0
2018-05-31 13:00:00,152.38,152.43,152.22,152.22,3399.0,132.3032,132.3466,132.1643,132.1643,3399.0
2018-05-31 13:05:00,152.29,152.33,152.22,152.28,3656.0,132.2251,132.2598,132.1643,132.2164,3656.0
2018-05-31 13:10:00,152.28,152.31,152.08,152.14,11800.0,132.2164,132.2424,132.0427,132.0948,11800.0
2018-05-31 13:15:00,152.17,152.35,152.16,152.23,3323.0,132.1209,132.2772,132.1122,132.173,3323.0
2018-05-31 13:20:00,152.23,152.34,152.2,152.23,2800.0,132.173,132.2685,132.1469,132.173,2800.0
2018-05-31 13:25:00,152.25,152.27,152.11,152.16,5161.0,132.1903,132.2077,132.0688,132.1122,5161.0
2018-05-31 13:30:00,152.24,152.33,152.09,152.12,6801.0,132.1817,132.2598,132.0514,132.0775,6801.0
2018-05-31 13:35:00,152.13,152.22,152.06,152.18,4985.0,132.0861,132.1643,132.0254,132.1296,4985.0
2018-05-31 13:40:00,152.21,152.28,152.18,152.21,6900.0,132.1556,132.2164,132.1296,132.1556,6900.0
2018-05-31 13:45:00,152.24,152.24,152.05,152.05,6227.0,132.1817,132.1817,132.0167,132.0167,6227.0
2018-05-31 13:50:00,152.07,152.13,151.86,151.9,9606.0,132.0341,132.0861,131.8517,131.8865,9606.0
2018-05-31 13:55:00,151.9,151.9,151.59,151.72,8919.0,131.8865,131.8865,131.6173,131.7302,8919.0
2018-05-31 14:00:00,151.8,151.82,151.5,151.8,23065.0,131.7996,131.817,131.5392,131.7996,23065.0
2018-05-31 14:05:00,151.81,151.88,151.72,151.84,14220.0,131.8083,131.8691,131.7302,131.8344,14220.0
2018-05-31 14:10:00,151.81,151.89,151.73,151.85,8032.0,131.8083,131.8778,131.7388,131.843,8032.0
2018-05-31 14:15:00,151.78,152.0,151.75,151.98,11384.0,131.7823,131.9733,131.7562,131.9559,11384.0
2018-05-31 14:20:00,151.98,152.11,151.89,152.02,15472.0,131.9559,132.0688,131.8778,131.9906,15472.0
2018-05-31 14:25:00,152.0,152.04,151.83,151.83,9363.0,131.9733,132.008,131.8257,131.8257,9363.0
2018-05-31 14:30:00,151.79,152.0,151.72,151.72,14283.0,131.7909,131.9733,131.7302,131.7302,14283.0
2018-05-31 14:35:00,151.68,151.71,151.5,151.59,11189.0,131.6954,131.7215,131.5392,131.6173,11189.0
2018-05-31 14:40:00,151.59,151.69,151.45,151.65,6864.0,131.6173,131.7041,131.4957,131.6694,6864.0
2018-05-31 14:45:00,151.65,151.66,151.52,151.61,7523.0,131.6694,131.6781,131.5565,131.6347,7523.0
2018-05-31 14:50:00,151.63,152.0,151.59,151.89,10664.0,131.652,131.9733,131.6173,131.8778,10664.0
2018-05-31 14:55:00,151.88,152.04,151.83,152.04,10675.0,131.8691,132.008,131.8257,132.008,10675.0
2018-05-31 15:00:00,152.0,152.13,151.8,151.85,9193.0,131.9733,132.0861,131.7996,131.843,9193.0
2018-05-31 15:05:00,151.86,152.42,151.83,152.34,14567.0,131.8517,132.3379,131.8257,132.2685,14567.0
2018-05-31 15:10:00,152.3,152.31,152.13,152.31,8715.0,132.2337,132.2424,132.0861,132.2424,8715.0
2018-05-31 15:15:00,152.3,152.31,152.14,152.24,12854.0,132.2337,132.2424,132.0948,132.1817,12854.0
2018-05-31 15:20:00,152.24,152.24,152.0,152.01,11154.0,132.1817,132.1817,131.9733,131.982,11154.0
2018-05-31 15:25:00,152.0,152.23,152.0,152.16,12069.0,131.9733,132.173,131.9733,132.1122,12069.0
2018-05-31 15:30:00,152.16,152.16,151.95,152.02,13949.0,132.1122,132.1122,131.9299,131.9906,13949.0
2018-05-31 15:35:00,152.07,152.2,152.04,152.08,14724.0,132.0341,132.1469,132.008,132.0427,14724.0
2018-05-31 15:40:00,152.09,152.13,151.79,151.85,22957.0,132.0514,132.0861,131.7909,131.843,22957.0
2018-05-31 15:45:00,151.83,151.9,151.67,151.76,40341.0,131.8257,131.8865,131.6868,131.7649,40341.0
2018-05-31 15:50:00,151.73,151.93,151.6,151.75,49346.0,131.7388,131.9125,131.626,131.7562,49346.0
2018-05-31 15:55:00,151.73,151.98,151.56,151.7,161046.0,131.7388,131.9559,131.5912,131.7128,161046.0
2018-06-01 09:30:00,152.99,154.04,152.54,153.8,22728.0,132.8328,133.7445,132.4421,133.5361,22728.0
2018-06-01 09:35:00,153.77,154.5,153.31,154.46,51481.0,133.5101,134.1439,133.1107,134.1092,51481.0
2018-06-01 09:40:00,154.44,154.85,154.19,154.8,79250.0,134.0918,134.4478,133.8747,134.4044,79250.0
2018-06-01 09:45:00,154.72,154.85,154.33,154.4,21402.0,134.3349,134.4478,133.9963,134.0571,21402.0
2018-06-01 09:50:00,154.4,154.8,154.39,154.72,11264.0,134.0571,134.4044,134.0484,134.3349,11264.0
2018-06-01 09:55:00,154.72,154.91,154.49,154.81,12415.0,134.3349,134.4999,134.1352,134.413,12415.0
2018-06-01 10:00:00,154.7,154.95,154.67,154.9,9254.0,134.3175,134.5346,134.2915,134.4912,9254.0
2018-06-01 10:05:00,154.88,154.88,154.53,154.61,12564.0,134.4738,134.4738,134.1699,134.2394,12564.0
2018-06-01 10:10:00,154.71,154.86,154.62,154.86,10642.0,134.3262,134.4565,134.2481,134.4565,10642.0
2018-06-01 10:15:00,154.87,154.94,154.65,154.85,8162.0,134.4651,134.5259,134.2741,134.4478,8162.0
2018-06-01 10:20:00,154.88,155.18,154.77,155.06,11143.0,134.4738,134.7343,134.3783,134.6301,11143.0
2018-06-01 10:25:00,155.12,155.24,154.85,154.86,22728.0,134.6822,134.7864,134.4478,134.4565,22728.0
2018-06-01 10:30:00,154.84,155.05,154.82,154.88,10632.0,134.4391,134.6214,134.4217,134.4738,10632.0
2018-06-01 10:35:00,154.87,155.28,154.82,155.22,10348.0,134.4651,134.8211,134.4217,134.769,10348.0
2018-06-01 10:40:00,155.19,155.19,154.61,154.68,22586.0,134.743,134.743,134.2394,134.3002,22586.0
2018-06-01 10:45:00,154.7,155.01,154.7,154.98,13817.0,134.3175,134.5867,134.3175,134.5606,13817.0
2018-06-01 10:50:00,154.93,155.02,154.84,154.98,9492.0,134.5172,134.5954,134.4391,134.5606,9492.0
2018-06-01 10:55:00,154.98,155.12,154.83,155.01,15200.0,134.5606,134.6822,134.4304,134.5867,15200.0
2018-06-01 11:00:00,155.03,155.09,154.72,154.78,13123.0,134.6041,134.6562,134.3349,134.387,13123.0
2018-06-01 11:05:00,154.78,155.09,154.73,154.79,43272.0,134.387,134.6562,134.3436,134.3957,43272.0
2018-06-01 11:10:00,154.74,155.05,154.68,155.04,11856.0,134.3523,134.6214,134.3002,134.6127,11856.0
2018-06-01 11:15:00,155.03,155.07,154.71,154.77,15668.0,134.6041,134.6388,134.3262,134.3783,15668.0
2018-06-01 11:20:00,154.72,155.11,154.67,155.11,11073.0,134.3349,134.6735,134.2915,134.6735,11073.0
2018-06-01 11:25:00,155.04,155.17,154.89,155.0,15472.0,134.6127,134.7256,134.4825,134.578,15472.0
2018-06-01 11:30:00,154.99,155.15,154.98,155.09,8379.0,134.5693,134.7082,134.5606,134.6562,8379.0
2018-06-01 11:35:00,155.17,155.38,155.17,155.34,7855.0,134.7256,134.9079,134.7256,134.8732,7855.0
2018-06-01 11:40:00,155.4,155.45,155.16,155.24,8639.0,134.9253,134.9687,134.7169,134.7864,8639.0
2018-06-01 11:45:00,155.28,155.38,155.25,155.37,6472.0,134.8211,134.9079,134.7951,134.8993,6472.0
2018-06-01 11:50:00,155.37,155.58,155.37,155.52,6586.0,134.8993,135.0816,134.8993,135.0295,6586.0
2018-06-01 11:55:00,155.53,155.55,155.3,155.32,11542.0,135.0382,135.0555,134.8385,134.8559,11542.0
2018-06-01 12:00:00,155.31,155.48,155.26,155.47,6179.0,134.8472,134.9948,134.8038,134.9861,6179.0
2018-06-01 12:05:00,155.52,155.62,155.49,155.62,12892.0,135.0295,135.1163,135.0035,135.1163,12892.0
2018-06-01 12:10:00,155.65,155.7,155.55,155.55,12494.0,135.1424,135.1858,135.0555,135.0555,12494.0
2018-06-01 12:15:00,155.55,155.81,155.54,155.81,10787.0,135.0555,135.2813,135.0469,135.2813,10787.0
2018-06-01 12:20:00,155.77,155.82,155.5,155.58,8450.0,135.2466,135.29,135.0121,135.0816,8450.0
2018-06-01 12:25:00,155.6,155.69,155.57,155.69,5408.0,135.099,135.1771,135.0729,135.1771,5408.0
2018-06-01 12:30:00,155.68,155.76,155.65,155.74,14201.0,135.1684,135.2379,135.1424,135.2205,14201.0
2018-06-01 12:35:00,155.71,155.88,155.69,155.78,10338.0,135.1945,135.3421,135.1771,135.2552,10338.0
2018-06-01 12:40:00,155.78,155.89,155.69,155.77,5500.0,135.2552,135.3508,135.1771,135.2466,5500.0
2018-06-01 12:45:00,155.75,155.92,155.65,155.65,8940.0,135.2292,135.3768,135.1424,135.1424,8940.0
2018-06-01 12:50:00,155.62,155.83,155.6,155.83,5717.0,135.1163,135.2987,135.099,135.2987,5717.0
2018-06-01 12:55:00,155.82,155.86,155.67,155.83,5630.0,135.29,135.3247,135.1597,135.2987,5630.0
2018-06-01 13:00:00,155.85,155.93,155.8,155.9,5823.0,135.316,135.3855,135.2726,135.3594,5823.0
2018-06-01 13:05:00,155.88,155.99,155.88,155.99,8765.0,135.3421,135.4376,135.3421,135.4376,8765.0
2018-06-01 13:10:00,155.99,155.99,155.83,155.84,8414.0,135.4376,135.4376,135.2987,135.3073,8414.0
2018-06-01 13:15:00,155.84,155.87,155.68,155.76,16601.0,135.3073,135.3334,135.1684,135.2379,16601.0
2018-06-01 13:20:00,155.76,155.93,155.74,155.9,4510.0,135.2379,135.3855,135.2205,135.3594,4510.0
2018-06-01 13:25:00,155.88,155.97,155.87,155.92,2868.0,135.3421,135.4202,135.3334,135.3768,2868.0
2018-06-01 13:30:00,156.0,156.0,155.86,155.89,7294.0,135.4463,135.4463,135.3247,135.3508,7294.0
2018-06-01 13:35:00,155.87,155.88,155.79,155.81,3900.0,135.3334,135.3421,135.2639,135.2813,3900.0
2018-06-01 13:40:00,155.84,155.86,155.64,155.64,7953.0,135.3073,135.3247,135.1337,135.1337,7953.0
2018-06-01 13:45:00,155.65,155.67,155.57,155.61,12506.0,135.1424,135.1597,135.0729,135.1076,12506.0
2018-06-01 13:50:00,155.62,155.68,155.54,155.68,19417.0,135.1163,135.1684,135.0469,135.1684,19417.0
2018-06-01 13:55:00,155.64,155.67,155.59,155.62,8202.0,135.1337,135.1597,135.0903,135.1163,8202.0
2018-06-01 14:00:00,155.62,155.62,155.49,155.5,14715.0,135.1163,135.1163,135.0035,135.0121,14715.0
2018-06-01 14:05:00,155.48,155.48,155.23,155.28,7806.0,134.9948,134.9948,134.7777,134.8211,7806.0
2018-06-01 14:10:00,155.3,155.4,155.27,155.4,15523.0,134.8385,134.9253,134.8124,134.9253,15523.0
2018-06-01 14:15:00,155.4,155.49,155.39,155.44,6512.0,134.9253,135.0035,134.9166,134.96,6512.0
2018-06-01 14:20:00,155.41,155.46,155.28,155.28,7296.0,134.934,134.9774,134.8211,134.8211,7296.0
2018-06-01 14:25:00,155.26,155.32,155.06,155.11,11341.0,134.8038,134.8559,134.6301,134.6735,11341.0
2018-06-01 14:30:00,155.12,155.15,154.91,154.91,6876.0,134.6822,134.7082,134.4999,134.4999,6876.0
2018-06-01 14:35:00,154.93,155.07,154.9,154.95,5304.0,134.5172,134.6388,134.4912,134.5346,5304.0
2018-06-01 14:40:00,154.91,155.1,154.91,155.1,20839.0,134.4999,134.6648,134.4999,134.6648,20839.0
2018-06-01 14:45:00,155.08,155.14,155.07,155.12,3626.0,134.6475,134.6996,134.6388,134.6822,3626.0
2018-06-01 14:50:00,155.12,155.16,155.01,155.01,7400.0,134.6822,134.7169,134.5867,134.5867,7400.0
2018-06-01 14:55:00,155.05,155.17,155.05,155.08,6789.0,134.6214,134.7256,134.6214,134.6475,6789.0
2018-06-01 15:00:00,155.08,155.13,155.03,155.13,6421.0,134.6475,134.6909,134.6041,134.6909,6421.0
2018-06-01 15:05:00,155.09,155.17,155.09,155.09,7132.0,134.6562,134.7256,134.6562,134.6562,7132.0
2018-06-01 15:10:00,155.11,155.13,154.87,154.95,8846.0,134.6735,134.6909,134.4651,134.5346,8846.0
2018-06-01 15:15:00,154.97,155.0,154.91,154.92,4406.0,134.552,134.578,134.4999,134.5086,4406.0
2018-06-01 15:20:00,154.91,154.97,154.86,154.87,7911.0,134.4999,134.552,134.4565,134.4651,7911.0
2018-06-01 15:25:00,154.87,154.88,154.71,154.72,12027.0,134.4651,134.4738,134.3262,134.3349,12027.0
2018-06-01 15:30:00,154.72,154.76,154.67,154.76,10701.0,134.3349,134.3696,134.2915,134.3696,10701.0
2018-06-01 15:35:00,154.77,154.94,154.76,154.94,17645.0,134.3783,134.5259,134.3696,134.5259,17645.0
2018-06-01 15:40:00,154.93,155.18,154.92,155.14,46329.0,134.5172,134.7343,134.5086,134.6996,46329.0
2018-06-01 15:45:00,155.15,155.37,155.14,155.33,22884.0,134.7082,134.8993,134.6996,134.8645,22884.0
2018-06-01 15:50:00,155.29,155.45,155.25,155.42,35474.0,134.8298,134.9687,134.7951,134.9427,35474.0
2018-06-01 15:55:00,155.4,155.4,155.15,155.26,79246.0,134.9253,134.9253,134.7082,134.8038,79246.0
2018-06-04 09:30:00,155.67,155.72,154.86,155.08,14438.0,135.1597,135.2031,134.4565,134.6475,14438.0
2018-06-04 09:35:00,155.1,155.57,154.63,155.5,30895.0,134.6648,135.0729,134.2568,135.0121,30895.0
2018-06-04 09:40:00,155.59,156.05,155.48,155.75,40036.0,135.0903,135.4897,134.9948,135.2292,40036.0
2018-06-04 09:45:00,155.78,155.78,155.47,155.56,3301.0,135.2552,135.2552,134.9861,135.0642,3301.0
2018-06-04 09:50:00,155.64,156.17,155.64,156.02,7839.0,135.1337,135.5939,135.1337,135.4636,7839.0
2018-06-04 09:55:00,155.95,155.99,155.72,155.73,15892.0,135.4028,135.4376,135.2031,135.2118,15892.0
2018-06-04 10:00:00,155.7,155.82,155.57,155.75,10875.0,135.1858,135.29,135.0729,135.2292,10875.0
2018-06-04 10:05:00,155.79,155.79,155.44,155.44,8526.0,135.2639,135.2639,134.96,134.96,8526.0
2018-06-04 10:10:00,155.44,155.51,155.36,155.45,9603.0,134.96,135.0208,134.8906,134.9687,9603.0
2018-06-04 10:15:00,155.47,155.51,155.28,155.44,5986.0,134.9861,135.0208,134.8211,134.96,5986.0
2018-06-04 10:20:00,155.45,155.5,155.11,155.12,5213.0,134.9687,135.0121,134.6735,134.6822,5213.0
2018-06-04 10:25:00,155.12,155.25,155.07,155.22,4303.0,134.6822,134.7951,134.6388,134.769,4303.0
2018-06-04 10:30:00,155.22,155.24,155.03,155.03,12239.0,134.769,134.7864,134.6041,134.6041,12239.0
2018-06-04 10:35:00,155.07,155.07,154.8,154.82,3879.0,134.6388,134.6388,134.4044,134.4217,3879.0
2018-06-04 10:40:00,154.81,154.81,154.19,154.21,7519.0,134.413,134.413,133.8747,133.8921,7519.0
2018-06-04 10:45:00,154.22,154.48,154.19,154.31,16022.0,133.9008,134.1265,133.8747,133.9789,16022.0
2018-06-04 10:50:00,154.32,154.54,154.32,154.5,3711.0,133.9876,134.1786,133.9876,134.1439,3711.0
2018-06-04 10:55:00,154.47,154.77,154.47,154.58,4182.0,134.1178,134.3783,134.1178,134.2133,4182.0
2018-06-04 11:00:00,154.69,154.78,154.52,154.71,10949.0,134.3089,134.387,134.1613,134.3262,10949.0
2018-06-04 11:05:00,154.72,154.79,154.4,154.43,8788.0,134.3349,134.3957,134.0571,134.0831,8788.0
2018-06-04 11:10:00,154.33,154.43,154.21,154.29,7120.0,133.9963,134.0831,133.8921,133.9616,7120.0
2018-06-04 11:15:00,154.3,154.36,153.99,154.04,11948.0,133.9702,134.0223,133.7011,133.7445,11948.0
2018-06-04 11:20:00,154.02,154.19,154.0,154.15,5000.0,133.7271,133.8747,133.7098,133.84,5000.0
2018-06-04 11:25:00,154.17,154.4,154.14,154.4,5663.0,133.8574,134.0571,133.8313,134.0571,5663.0
2018-06-04 11:30:00,154.4,154.4,154.09,154.09,12185.0,134.0571,134.0571,133.7879,133.7879,12185.0
2018-06-04 11:35:00,154.11,154.16,153.87,154.02,15775.0,133.8053,133.8487,133.5969,133.7271,15775.0
2018-06-04 11:40:00,154.02,154.12,153.85,154.0,17418.0,133.7271,133.814,133.5795,133.7098,17418.0
2018-06-04 11:45:00,154.09,154.23,153.76,153.77,11912.0,133.7879,133.9095,133.5014,133.5101,11912.0
2018-06-04 11:50:00,153.75,153.82,153.58,153.69,5330.0,133.4927,133.5535,133.3451,133.4406,5330.0
2018-06-04 11:55:00,153.69,153.69,153.4,153.5,7781.0,133.4406,133.4406,133.1888,133.2756,7781.0
2018-06-04 12:00:00,153.5,153.52,153.08,153.09,12280.0,133.2756,133.293,132.911,132.9197,12280.0
2018-06-04 12:05:00,153.11,153.35,153.0,153.09,16643.0,132.937,133.1454,132.8415,132.9197,16643.0
2018-06-04 12:10:00,153.18,153.32,152.97,153.32,13491.0,132.9978,133.1194,132.8155,133.1194,13491.0
2018-06-04 12:15:00,153.28,153.28,152.92,152.92,9971.0,133.0846,133.0846,132.7721,132.7721,9971.0
2018-06-04 12:20:00,152.96,153.12,152.94,153.09,6845.0,132.8068,132.9457,132.7894,132.9197,6845.0
2018-06-04 12:25:00,153.09,153.29,153.09,153.16,11523.0,132.9197,133.0933,132.9197,132.9804,11523.0
2018-06-04 12:30:00,153.17,153.27,153.13,153.14,7484.0,132.9891,133.0759,132.9544,132.9631,7484.0
2018-06-04 12:35:00,153.15,153.23,153.09,153.19,13843.0,132.9718,133.0412,132.9197,133.0065,13843.0
2018-06-04 12:40:00,153.19,153.41,153.17,153.37,4347.0,133.0065,133.1975,132.9891,133.1628,4347.0
2018-06-04 12:45:00,153.38,153.39,153.2,153.22,15814.0,133.1715,133.1801,133.0152,133.0325,15814.0
2018-06-04 12:50:00,153.22,153.27,152.97,152.97,17796.0,133.0325,133.0759,132.8155,132.8155,17796.0
2018-06-04 12:55:00,152.98,153.03,152.96,153.01,5215.0,132.8242,132.8676,132.8068,132.8502,5215.0
2018-06-04 13:00:00,152.94,153.03,152.94,152.98,8398.0,132.7894,132.8676,132.7894,132.8242,8398.0
2018-06-04 13:05:00,152.94,152.96,152.76,152.78,15074.0,132.7894,132.8068,132.6331,132.6505,15074.0
2018-06-04 13:10:00,152.78,152.81,152.68,152.71,13706.0,132.6505,132.6766,132.5637,132.5897,13706.0
2018-06-04 13:15:00,152.71,152.79,152.67,152.75,12688.0,132.5897,132.6592,132.555,132.6245,12688.0
2018-06-04 13:20:00,152.78,152.78,152.61,152.63,14938.0,132.6505,132.6505,132.5029,132.5203,14938.0
2018-06-04 13:25:00,152.65,152.71,152.19,152.27,37249.0,132.5376,132.5897,132.1382,132.2077,37249.0
2018-06-04 13:30:00,152.27,152.43,152.21,152.22,9313.0,132.2077,132.3466,132.1556,132.1643,9313.0
2018-06-04 13:35:00,152.17,152.29,152.14,152.24,32413.0,132.1209,132.2251,132.0948,132.1817,32413.0
2018-06-04 13:40:00,152.23,152.27,152.2,152.22,9937.0,132.173,132.2077,132.1469,132.1643,9937.0
2018-06-04 13:45:00,152.2,152.39,152.18,152.29,9194.0,132.1469,132.3119,132.1296,132.2251,9194.0
2018-06-04 13:50:00,152.26,152.3,152.21,152.3,11644.0,132.199,132.2337,132.1556,132.2337,11644.0
2018-06-04 13:55:00,152.3,152.6,152.29,152.59,10825.0,132.2337,132.4942,132.2251,132.4855,10825.0
2018-06-04 14:00:00,152.61,152.63,152.42,152.46,9060.0,132.5029,132.5203,132.3379,132.3727,9060.0
2018-06-04 14:05:00,152.48,152.6,152.47,152.56,10375.0,132.39,132.4942,132.3814,132.4595,10375.0
2018-06-04 14:10:00,152.53,152.57,152.28,152.34,42427.0,132.4334,132.4682,132.2164,132.2685,42427.0
2018-06-04 14:15:00,152.35,152.37,152.18,152.18,8796.0,132.2772,132.2945,132.1296,132.1296,8796.0
2018-06-04 14:20:00,152.17,152.18,152.04,152.04,6770.0,132.1209,132.1296,132.008,132.008,6770.0
2018-06-04 14:25:00,152.03,152.04,151.82,151.97,9800.0,131.9993,132.008,131.817,131.9472,9800.0
2018-06-04 14:30:00,152.0,152.0,151.75,151.81,16173.0,131.9733,131.9733,131.7562,131.8083,16173.0
2018-06-04 14:35:00,151.81,151.82,151.56,151.58,14813.0,131.8083,131.817,131.5912,131.6086,14813.0
2018-06-04 14:40:00,151.59,151.64,151.54,151.57,8926.0,131.6173,131.6607,131.5739,131.5999,8926.0
2018-06-04 14:45:00,151.57,151.58,151.46,151.5,9656.0,131.5999,131.6086,131.5044,131.5392,9656.0
2018-06-04 14:50:00,151.51,151.52,151.37,151.39,11557.0,131.5478,131.5565,131.4263,131.4436,11557.0
2018-06-04 14:55:00,151.4,151.61,151.36,151.61,17648.0,131.4523,131.6347,131.4176,131.6347,17648.0
2018-06-04 15:00:00,151.65,151.88,151.64,151.88,10963.0,131.6694,131.8691,131.6607,131.8691,10963.0
2018-06-04 15:05:00,151.92,152.01,151.86,152.0,12899.0,131.9038,131.982,131.8517,131.9733,12899.0
2018-06-04 15:10:00,152.01,152.02,151.76,151.87,20656.0,131.982,131.9906,131.7649,131.8604,20656.0
2018-06-04 15:15:00,151.92,151.99,151.87,151.88,13000.0,131.9038,131.9646,131.8604,131.8691,13000.0
2018-06-04 15:20:00,151.87,151.87,151.72,151.74,14030.0,131.8604,131.8604,131.7302,131.7475,14030.0
2018-06-04 15:25:00,151.75,151.77,151.7,151.73,13627.0,131.7562,131.7736,131.7128,131.7388,13627.0
2018-06-04 15:30:00,151.73,151.82,151.7,151.81,16904.0,131.7388,131.817,131.7128,131.8083,16904.0
2018-06-04 15:35:00,151.83,152.04,151.76,151.96,18352.0,131.8257,132.008,131.7649,131.9385,18352.0
2018-06-04 15:40:00,151.99,152.05,151.93,151.94,13243.0,131.9646,132.0167,131.9125,131.9212,13243.0
2018-06-04 15:45:00,151.94,151.95,151.79,151.89,22911.0,131.9212,131.9299,131.7909,131.8778,22911.0
2018-06-04 15:50:00,151.89,151.92,151.72,151.72,29186.0,131.8778,131.9038,131.7302,131.7302,29186.0
2018-06-04 15:55:00,151.75,151.8,151.61,151.8,86025.0,131.7562,131.7996,131.6347,131.7996,86025.0
2018-06-05 09:30:00,151.71,152.12,151.22,151.77,48021.0,131.7215,132.0775,131.296,131.7736,48021.0
2018-06-05 09:35:00,151.76,152.59,151.75,151.97,57111.0,131.7649,132.4855,131.7562,131.9472,57111.0
2018-06-05 09:40:00,151.88,152.22,151.88,152.11,3000.0,131.8691,132.1643,131.8691,132.0688,3000.0
2018-06-05 09:45:00,152.14,152.57,152.14,152.43,4007.0,132.0948,132.4682,132.0948,132.3466,4007.0
2018-06-05 09:50:00,152.36,152.36,151.78,151.95,4300.0,132.2858,132.2858,131.7823,131.9299,4300.0
2018-06-05 09:55:00,151.93,152.08,151.87,151.9,33250.0,131.9125,132.0427,131.8604,131.8865,33250.0
2018-06-05 10:00:00,151.9,151.9,151.79,151.84,11252.0,131.8865,131.8865,131.7909,131.8344,11252.0
2018-06-05 10:05:00,151.8,152.23,151.78,152.14,7961.0,131.7996,132.173,131.7823,132.0948,7961.0
2018-06-05 10:10:00,152.14,152.3,152.05,152.11,8744.0,132.0948,132.2337,132.0167,132.0688,8744.0
2018-06-05 10:15:00,152.09,152.14,151.94,151.94,7430.0,132.0514,132.0948,131.9212,131.9212,7430.0
2018-06-05 10:20:00,152.0,152.06,151.69,151.71,9915.0,131.9733,132.0254,131.7041,131.7215,9915.0
2018-06-05 10:25:00,151.72,152.0,151.72,151.87,10485.0,131.7302,131.9733,131.7302,131.8604,10485.0
2018-06-05 10:30:00,151.87,151.96,151.84,151.92,3776.0,131.8604,131.9385,131.8344,131.9038,3776.0
2018-06-05 10:35:00,151.85,151.91,151.53,151.62,11440.0,131.843,131.8951,131.5652,131.6433,11440.0
2018-06-05 10:40:00,151.71,151.82,151.62,151.74,10756.0,131.7215,131.817,131.6433,131.7475,10756.0
2018-06-05 10:45:00,151.76,151.87,151.63,151.74,6200.0,131.7649,131.8604,131.652,131.7475,6200.0
2018-06-05 10:50:00,151.69,151.74,151.55,151.62,18358.0,131.7041,131.7475,131.5826,131.6433,18358.0
2018-06-05 10:55:00,151.62,151.81,151.62,151.66,12346.0,131.6433,131.8083,131.6433,131.6781,12346.0
2018-06-05 11:00:00,151.64,151.65,151.11,151.14,7916.0,131.6607,131.6694,131.2005,131.2266,7916.0
2018-06-05 11:05:00,151.16,151.39,151.07,151.26,8190.0,131.244,131.4436,131.1658,131.3308,8190.0
2018-06-05 11:10:00,151.22,151.33,151.18,151.29,6391.0,131.296,131.3916,131.2613,131.3568,6391.0
2018-06-05 11:15:00,151.3,151.34,151.06,151.06,20621.0,131.3655,131.4002,131.1571,131.1571,20621.0
2018-06-05 11:20:00,151.05,151.08,150.6,150.62,11161.0,131.1484,131.1745,130.7577,130.7751,11161.0
2018-06-05 11:25:00,150.62,150.76,150.52,150.62,22754.0,130.7751,130.8967,130.6883,130.7751,22754.0
2018-06-05 11:30:00,150.6,150.61,150.31,150.41,27940.0,130.7577,130.7664,130.5059,130.5928,27940.0
2018-06-05 11:35:00,150.46,150.76,150.37,150.47,19384.0,130.6362,130.8967,130.558,130.6449,19384.0
2018-06-05 11:40:00,150.42,150.53,150.16,150.26,18576.0,130.6014,130.697,130.3757,130.4625,18576.0
2018-06-05 11:45:00,150.35,150.56,150.26,150.44,11854.0,130.5407,130.723,130.4625,130.6188,11854.0
2018-06-05 11:50:00,150.44,150.64,150.24,150.59,17065.0,130.6188,130.7925,130.4452,130.7491,17065.0
2018-06-05 11:55:00,150.63,151.05,150.56,150.99,15160.0,130.7838,131.1484,130.723,131.0963,15160.0
2018-06-05 12:00:00,150.96,150.98,150.8,150.83,8500.0,131.0703,131.0877,130.9314,130.9574,8500.0
2018-06-05 12:05:00,150.82,150.98,150.63,150.97,11421.0,130.9487,131.0877,130.7838,131.079,11421.0
2018-06-05 12:10:00,150.97,151.43,150.94,151.36,32020.0,131.079,131.4784,131.0529,131.4176,32020.0
2018-06-05 12:15:00,151.41,151.41,151.02,151.08,13831.0,131.461,131.461,131.1224,131.1745,13831.0
2018-06-05 12:20:00,151.13,151.21,150.85,150.85,10843.0,131.2179,131.2874,130.9748,130.9748,10843.0
2018-06-05 12:25:00,150.85,151.09,150.81,151.07,8887.0,130.9748,131.1832,130.9401,131.1658,8887.0
2018-06-05 12:30:00,151.11,151.11,150.79,150.84,11178.0,131.2005,131.2005,130.9227,130.9661,11178.0
2018-06-05 12:35:00,150.81,150.94,150.81,150.93,5210.0,130.9401,131.0529,130.9401,131.0443,5210.0
2018-06-05 12:40:00,150.93,151.08,150.75,150.86,7921.0,131.0443,131.1745,130.888,130.9835,7921.0
2018-06-05 12:45:00,150.83,150.99,150.79,150.84,5820.0,130.9574,131.0963,130.9227,130.9661,5820.0
2018-06-05 12:50:00,150.9,151.0,150.71,150.73,7317.0,131.0182,131.105,130.8532,130.8706,7317.0
2018-06-05 12:55:00,150.74,150.94,150.74,150.83,4691.0,130.8793,131.0529,130.8793,130.9574,4691.0
2018-06-05 13:00:00,150.85,150.85,150.55,150.66,15495.0,130.9748,130.9748,130.7143,130.8098,15495.0
2018-06-05 13:05:00,150.66,150.89,150.66,150.82,7487.0,130.8098,131.0095,130.8098,130.9487,7487.0
2018-06-05 13:10:00,150.84,150.86,150.78,150.81,6145.0,130.9661,130.9835,130.914,130.9401,6145.0
2018-06-05 13:15:00,150.93,150.93,150.83,150.83,4695.0,131.0443,131.0443,130.9574,130.9574,4695.0
2018-06-05 13:20:00,150.83,150.83,150.68,150.75,16400.0,130.9574,130.9574,130.8272,130.888,16400.0
2018-06-05 13:25:00,150.77,150.8,150.68,150.71,15272.0,130.9053,130.9314,130.8272,130.8532,15272.0
2018-06-05 13:30:00,150.71,150.71,150.63,150.67,4695.0,130.8532,130.8532,130.7838,130.8185,4695.0
2018-06-05 13:35:00,150.66,150.83,150.65,150.75,7378.0,130.8098,130.9574,130.8011,130.888,7378.0
2018-06-05 13:40:00,150.7,150.8,150.65,150.79,5375.0,130.8446,130.9314,130.8011,130.9227,5375.0
2018-06-05 13:45:00,150.8,150.8,150.62,150.62,5264.0,130.9314,130.9314,130.7751,130.7751,5264.0
2018-06-05 13:50:00,150.62,150.62,150.52,150.59,4173.0,130.7751,130.7751,130.6883,130.7491,4173.0
2018-06-05 13:55:00,150.6,150.65,150.59,150.6,3293.0,130.7577,130.8011,130.7491,130.7577,3293.0
2018-06-05 14:00:00,150.61,150.79,150.59,150.79,20110.0,130.7664,130.9227,130.7491,130.9227,20110.0
2018-06-05 14:05:00,150.85,150.87,150.77,150.86,6746.0,130.9748,130.9922,130.9053,130.9835,6746.0
2018-06-05 14:10:00,150.87,150.89,150.77,150.77,14559.0,130.9922,131.0095,130.9053,130.9053,14559.0
2018-06-05 14:15:00,150.74,150.93,150.72,150.91,6016.0,130.8793,131.0443,130.8619,131.0269,6016.0
2018-06-05 14:20:00,150.93,150.96,150.83,150.87,29584.0,131.0443,131.0703,130.9574,130.9922,29584.0
2018-06-05 14:25:00,150.87,150.93,150.82,150.88,12408.0,130.9922,131.0443,130.9487,131.0008,12408.0
2018-06-05 14:30:00,150.88,151.0,150.85,150.95,9370.0,131.0008,131.105,130.9748,131.0616,9370.0
2018-06-05 14:35:00,150.96,150.98,150.86,150.97,9938.0,131.0703,131.0877,130.9835,131.079,9938.0
2018-06-05 14:40:00,150.96,151.02,150.95,151.0,10971.0,131.0703,131.1224,131.0616,131.105,10971.0
2018-06-05 14:45:00,151.02,151.27,150.99,151.13,19036.0,131.1224,131.3395,131.0963,131.2179,19036.0
2018-06-05 14:50:00,151.16,151.3,151.05,151.3,11040.0,131.244,131.3655,131.1484,131.3655,11040.0
2018-06-05 14:55:00,151.31,151.35,151.18,151.33,66365.0,131.3742,131.4089,131.2613,131.3916,66365.0
2018-06-05 15:00:00,151.32,151.57,151.23,151.43,18377.0,131.3829,131.5999,131.3047,131.4784,18377.0
2018-06-05 15:05:00,151.47,151.48,151.33,151.39,12823.0,131.5131,131.5218,131.3916,131.4436,12823.0
2018-06-05 15:10:00,151.45,151.45,151.24,151.38,9974.0,131.4957,131.4957,131.3134,131.435,9974.0
2018-06-05 15:15:00,151.38,151.41,151.3,151.31,9819.0,131.435,131.461,131.3655,131.3742,9819.0
2018-06-05 15:20:00,151.31,151.33,151.04,151.05,9196.0,131.3742,131.3916,131.1398,131.1484,9196.0
2018-06-05 15:25:00,151.03,151.07,150.97,151.0,21407.0,131.1311,131.1658,131.079,131.105,21407.0
2018-06-05 15:30:00,151.01,151.14,150.96,151.14,13902.0,131.1137,131.2266,131.0703,131.2266,13902.0
2018-06-05 15:35:00,151.11,151.24,151.06,151.1,18862.0,131.2005,131.3134,131.1571,131.1919,18862.0
2018-06-05 15:40:00,151.08,151.09,150.91,150.91,19471.0,131.1745,131.1832,131.0269,131.0269,19471.0
2018-06-05 15:45:00,150.93,151.04,150.93,150.96,29009.0,131.0443,131.1398,131.0443,131.0703,29009.0
2018-06-05 15:50:00,150.98,151.1,150.86,150.94,44126.0,131.0877,131.1919,130.9835,131.0529,44126.0
2018-06-05 15:55:00,150.99,151.0,150.8,150.93,92023.0,131.0963,131.105,130.9314,131.0443,92023.0
2018-06-06 09:30:00,151.01,151.4,150.35,150.35,38683.0,131.1137,131.4523,130.5407,130.5407,38683.0
2018-06-06 09:35:00,150.38,150.64,150.02,150.33,33161.0,130.5667,130.7925,130.2542,130.5233,33161.0
2018-06-06 09:40:00,150.32,150.32,149.62,149.74,16678.0,130.5146,130.5146,129.9069,130.011,16678.0
2018-06-06 09:45:00,149.72,149.72,148.6,148.6,32337.0,129.9937,129.9937,129.0212,129.0212,32337.0
2018-06-06 09:50:00,148.72,149.59,148.68,149.58,14937.0,129.1254,129.8808,129.0907,129.8721,14937.0
2018-06-06 09:55:00,149.58,149.71,149.42,149.56,25476.0,129.8721,129.985,129.7332,129.8548,25476.0
2018-06-06 10:00:00,149.55,149.66,149.28,149.56,40442.0,129.8461,129.9416,129.6116,129.8548,40442.0
2018-06-06 10:05:00,149.53,149.71,149.3,149.63,33907.0,129.8287,129.985,129.629,129.9155,33907.0
2018-06-06 10:10:00,149.66,150.08,149.66,150.06,10596.0,129.9416,130.3062,129.9416,130.2889,10596.0
2018-06-06 10:15:00,150.05,150.25,149.96,150.13,18858.0,130.2802,130.4538,130.2021,130.3497,18858.0
2018-06-06 10:20:00,150.12,150.19,149.9,149.9,11408.0,130.341,130.4018,130.15,130.15,11408.0
2018-06-06 10:25:00,149.88,149.98,149.82,149.84,8351.0,130.1326,130.2194,130.0805,130.0979,8351.0
2018-06-06 10:30:00,149.82,150.15,149.78,149.85,10588.0,130.0805,130.367,130.0458,130.1065,10588.0
2018-06-06 10:35:00,149.9,149.92,149.73,149.78,16806.0,130.15,130.1673,130.0024,130.0458,16806.0
2018-06-06 10:40:00,149.82,149.95,149.72,149.88,6505.0,130.0805,130.1934,129.9937,130.1326,6505.0
2018-06-06 10:45:00,149.88,149.9,149.77,149.77,7900.0,130.1326,130.15,130.0371,130.0371,7900.0
2018-06-06 10:50:00,149.79,149.91,149.63,149.63,12457.0,130.0545,130.1586,129.9155,129.9155,12457.0
2018-06-06 10:55:00,149.67,149.72,149.54,149.66,16103.0,129.9503,129.9937,129.8374,129.9416,16103.0
2018-06-06 11:00:00,149.66,149.77,149.57,149.68,30580.0,129.9416,130.0371,129.8634,129.9589,30580.0
2018-06-06 11:05:00,149.68,149.83,149.6,149.81,18022.0,129.9589,130.0892,129.8895,130.0718,18022.0
2018-06-06 11:10:00,149.83,149.83,149.67,149.69,11463.0,130.0892,130.0892,129.9503,129.9676,11463.0
2018-06-06 11:15:00,149.65,149.79,149.64,149.71,18916.0,129.9329,130.0545,129.9242,129.985,18916.0
2018-06-06 11:20:00,149.74,149.98,149.71,149.98,19358.0,130.011,130.2194,129.985,130.2194,19358.0
2018-06-06 11:25:00,149.96,149.97,149.78,149.81,11030.0,130.2021,130.2107,130.0458,130.0718,11030.0
2018-06-06 11:30:00,149.8,149.99,149.8,149.83,9631.0,130.0631,130.2281,130.0631,130.0892,9631.0
2018-06-06 11:35:00,149.86,150.25,149.8,150.17,7750.0,130.1152,130.4538,130.0631,130.3844,7750.0
2018-06-06 11:40:00,150.24,150.42,150.09,150.21,9044.0,130.4452,130.6014,130.3149,130.4191,9044.0
2018-06-06 11:45:00,150.15,150.16,149.9,149.94,5255.0,130.367,130.3757,130.15,130.1847,5255.0
2018-06-06 11:50:00,149.93,150.04,149.93,150.0,3900.0,130.176,130.2715,130.176,130.2368,3900.0
2018-06-06 11:55:00,150.03,150.27,150.03,150.27,5265.0,130.2628,130.4712,130.2628,130.4712,5265.0
2018-06-06 12:00:00,150.27,150.29,150.01,150.1,6500.0,130.4712,130.4886,130.2455,130.3236,6500.0
2018-06-06 12:05:00,150.07,150.09,149.94,150.06,7142.0,130.2976,130.3149,130.1847,130.2889,7142.0
2018-06-06 12:10:00,150.07,150.15,150.02,150.14,7587.0,130.2976,130.367,130.2542,130.3583,7587.0
2018-06-06 12:15:00,150.15,150.15,149.98,149.99,4543.0,130.367,130.367,130.2194,130.2281,4543.0
2018-06-06 12:20:00,150.02,150.08,149.98,150.0,7867.0,130.2542,130.3062,130.2194,130.2368,7867.0
2018-06-06 12:25:00,150.03,150.1,149.96,149.97,6921.0,130.2628,130.3236,130.2021,130.2107,6921.0
2018-06-06 12:30:00,149.97,150.0,149.93,149.93,8851.0,130.2107,130.2368,130.176,130.176,8851.0
2018-06-06 12:35:00,149.93,149.93,149.7,149.82,14889.0,130.176,130.176,129.9763,130.0805,14889.0
2018-06-06 12:40:00,149.77,149.82,149.75,149.75,4646.0,130.0371,130.0805,130.0197,130.0197,4646.0
2018-06-06 12:45:00,149.72,149.74,149.68,149.68,9045.0,129.9937,130.011,129.9589,129.9589,9045.0
2018-06-06 12:50:00,149.67,149.67,149.57,149.58,8409.0,129.9503,129.9503,129.8634,129.8721,8409.0
2018-06-06 12:55:00,149.58,149.59,149.41,149.47,12571.0,129.8721,129.8808,129.7245,129.7766,12571.0
2018-06-06 13:00:00,149.42,149.55,149.42,149.48,11297.0,129.7332,129.8461,129.7332,129.7853,11297.0
2018-06-06 13:05:00,149.48,149.71,149.47,149.7,4800.0,129.7853,129.985,129.7766,129.9763,4800.0
2018-06-06 13:10:00,149.68,149.74,149.53,149.53,5071.0,129.9589,130.011,129.8287,129.8287,5071.0
2018-06-06 13:15:00,149.53,149.59,149.45,149.49,6501.0,129.8287,129.8808,129.7593,129.794,6501.0
2018-06-06 13:20:00,149.51,149.76,149.44,149.72,6955.0,129.8113,130.0284,129.7506,129.9937,6955.0
2018-06-06 13:25:00,149.78,149.94,149.78,149.94,2700.0,130.0458,130.1847,130.0458,130.1847,2700.0
2018-06-06 13:30:00,149.87,149.92,149.8,149.8,5317.0,130.1239,130.1673,130.0631,130.0631,5317.0
2018-06-06 13:35:00,149.8,149.93,149.8,149.87,9402.0,130.0631,130.176,130.0631,130.1239,9402.0
2018-06-06 13:40:00,149.87,149.98,149.85,149.89,10619.0,130.1239,130.2194,130.1065,130.1413,10619.0
2018-06-06 13:45:00,149.9,150.11,149.89,150.09,7700.0,130.15,130.3323,130.1413,130.3149,7700.0
2018-06-06 13:50:00,150.13,150.16,150.03,150.04,9048.0,130.3497,130.3757,130.2628,130.2715,9048.0
2018-06-06 13:55:00,150.08,150.19,150.05,150.15,6559.0,130.3062,130.4018,130.2802,130.367,6559.0
2018-06-06 14:00:00,150.18,150.22,150.11,150.11,5807.0,130.3931,130.4278,130.3323,130.3323,5807.0
2018-06-06 14:05:00,150.16,150.19,150.09,150.14,9179.0,130.3757,130.4018,130.3149,130.3583,9179.0
2018-06-06 14:10:00,150.14,150.16,150.02,150.15,32277.0,130.3583,130.3757,130.2542,130.367,32277.0
2018-06-06 14:15:00,150.21,150.4,150.2,150.36,7892.0,130.4191,130.5841,130.4104,130.5494,7892.0
2018-06-06 14:20:00,150.35,150.43,150.21,150.24,6387.0,130.5407,130.6101,130.4191,130.4452,6387.0
2018-06-06 14:25:00,150.29,150.61,150.29,150.6,11330.0,130.4886,130.7664,130.4886,130.7577,11330.0
2018-06-06 14:30:00,150.55,150.71,150.53,150.71,10939.0,130.7143,130.8532,130.697,130.8532,10939.0
2018-06-06 14:35:00,150.71,150.96,150.71,150.92,10963.0,130.8532,131.0703,130.8532,131.0356,10963.0
2018-06-06 14:40:00,150.92,151.21,150.92,151.21,13740.0,131.0356,131.2874,131.0356,131.2874,13740.0
2018-06-06 14:45:00,151.23,151.35,151.16,151.31,12631.0,131.3047,131.4089,131.244,131.3742,12631.0
2018-06-06 14:50:00,151.31,151.32,151.1,151.1,12834.0,131.3742,131.3829,131.1919,131.1919,12834.0
2018-06-06 14:55:00,151.12,151.22,151.11,151.16,10439.0,131.2092,131.296,131.2005,131.244,10439.0
2018-06-06 15:00:00,151.15,151.36,151.13,151.3,14933.0,131.2353,131.4176,131.2179,131.3655,14933.0
2018-06-06 15:05:00,151.3,151.65,151.3,151.47,54105.0,131.3655,131.6694,131.3655,131.5131,54105.0
2018-06-06 15:10:00,151.45,151.68,151.45,151.58,22732.0,131.4957,131.6954,131.4957,131.6086,22732.0
2018-06-06 15:15:00,151.56,151.68,151.5,151.67,8714.0,131.5912,131.6954,131.5392,131.6868,8714.0
2018-06-06 15:20:00,151.64,151.8,151.59,151.63,23813.0,131.6607,131.7996,131.6173,131.652,23813.0
2018-06-06 15:25:00,151.63,151.7,151.61,151.68,19967.0,131.652,131.7128,131.6347,131.6954,19967.0
2018-06-06 15:30:00,151.69,151.74,151.65,151.74,21854.0,131.7041,131.7475,131.6694,131.7475,21854.0
2018-06-06 15:35:00,151.74,151.85,151.72,151.78,23235.0,131.7475,131.843,131.7302,131.7823,23235.0
2018-06-06 15:40:00,151.77,151.9,151.74,151.82,18153.0,131.7736,131.8865,131.7475,131.817,18153.0
2018-06-06 15:45:00,151.79,151.89,151.76,151.84,24428.0,131.7909,131.8778,131.7649,131.8344,24428.0
2018-06-06 15:50:00,151.84,151.98,151.83,151.98,32796.0,131.8344,131.9559,131.8257,131.9559,32796.0
2018-06-06 15:55:00,151.98,152.1,151.9,152.04,99643.0,131.9559,132.0601,131.8865,132.008,99643.0
2018-06-07 09:30:00,152.71,153.28,152.26,152.46,46682.0,132.5897,133.0846,132.199,132.3727,46682.0
2018-06-07 09:35:00,152.43,152.77,152.31,152.46,27464.0,132.3466,132.6418,132.2424,132.3727,27464.0
2018-06-07 09:40:00,152.38,152.38,151.71,151.88,12871.0,132.3032,132.3032,131.7215,131.8691,12871.0
2018-06-07 09:45:00,151.8,152.17,151.77,152.17,10661.0,131.7996,132.1209,131.7736,132.1209,10661.0
2018-06-07 09:50:00,152.18,152.18,151.84,151.84,6945.0,132.1296,132.1296,131.8344,131.8344,6945.0
2018-06-07 09:55:00,151.83,152.01,151.77,151.77,6311.0,131.8257,131.982,131.7736,131.7736,6311.0
2018-06-07 10:00:00,151.78,152.05,151.77,152.01,10233.0,131.7823,132.0167,131.7736,131.982,10233.0
2018-06-07 10:05:00,151.97,152.0,151.22,151.32,12685.0,131.9472,131.9733,131.296,131.3829,12685.0
2018-06-07 10:10:00,151.33,151.33,150.99,151.07,10053.0,131.3916,131.3916,131.0963,131.1658,10053.0
2018-06-07 10:15:00,151.09,151.29,150.92,151.29,10489.0,131.1832,131.3568,131.0356,131.3568,10489.0
2018-06-07 10:20:00,151.29,151.38,151.19,151.32,8980.0,131.3568,131.435,131.27,131.3829,8980.0
2018-06-07 10:25:00,151.34,151.63,151.32,151.46,10164.0,131.4002,131.652,131.3829,131.5044,10164.0
2018-06-07 10:30:00,151.42,151.6,151.32,151.52,5025.0,131.4697,131.626,131.3829,131.5565,5025.0
2018-06-07 10:35:00,151.49,151.68,151.48,151.68,11841.0,131.5305,131.6954,131.5218,131.6954,11841.0
2018-06-07 10:40:00,151.72,151.82,151.68,151.79,5719.0,131.7302,131.817,131.6954,131.7909,5719.0
2018-06-07 10:45:00,151.76,151.76,151.55,151.57,10441.0,131.7649,131.7649,131.5826,131.5999,10441.0
2018-06-07 10:50:00,151.58,151.59,151.38,151.41,7343.0,131.6086,131.6173,131.435,131.461,7343.0
2018-06-07 10:55:00,151.45,151.82,151.42,151.81,6850.0,131.4957,131.817,131.4697,131.8083,6850.0
2018-06-07 11:00:00,151.86,151.92,151.35,151.47,10791.0,131.8517,131.9038,131.4089,131.5131,10791.0
2018-06-07 11:05:00,151.46,151.7,151.39,151.68,6862.0,131.5044,131.7128,131.4436,131.6954,6862.0
2018-06-07 11:10:00,151.68,151.92,151.59,151.72,6810.0,131.6954,131.9038,131.6173,131.7302,6810.0
2018-06-07 11:15:00,151.75,151.91,151.69,151.91,11513.0,131.7562,131.8951,131.7041,131.8951,11513.0
2018-06-07 11:20:00,151.96,151.96,151.67,151.67,4559.0,131.9385,131.9385,131.6868,131.6868,4559.0
2018-06-07 11:25:00,151.65,151.85,151.46,151.54,24318.0,131.6694,131.843,131.5044,131.5739,24318.0
2018-06-07 11:30:00,151.57,151.64,151.51,151.59,3981.0,131.5999,131.6607,131.5478,131.6173,3981.0
2018-06-07 11:35:00,151.56,151.61,151.41,151.58,5700.0,131.5912,131.6347,131.461,131.6086,5700.0
2018-06-07 11:40:00,151.6,151.6,151.53,151.53,4613.0,131.626,131.626,131.5652,131.5652,4613.0
2018-06-07 11:45:00,151.55,151.61,151.52,151.6,4336.0,131.5826,131.6347,131.5565,131.626,4336.0
2018-06-07 11:50:00,151.58,151.62,151.38,151.47,6048.0,131.6086,131.6433,131.435,131.5131,6048.0
2018-06-07 11:55:00,151.43,151.48,151.26,151.4,7083.0,131.4784,131.5218,131.3308,131.4523,7083.0
2018-06-07 12:00:00,151.46,151.48,151.41,151.48,3871.0,131.5044,131.5218,131.461,131.5218,3871.0
2018-06-07 12:05:00,151.49,151.5,151.29,151.31,6023.0,131.5305,131.5392,131.3568,131.3742,6023.0
2018-06-07 12:10:00,151.3,151.33,151.21,151.27,8093.0,131.3655,131.3916,131.2874,131.3395,8093.0
2018-06-07 12:15:00,151.21,151.33,151.2,151.25,9501.0,131.2874,131.3916,131.2787,131.3221,9501.0
2018-06-07 12:20:00,151.23,151.33,151.21,151.21,6768.0,131.3047,131.3916,131.2874,131.2874,6768.0
2018-06-07 12:25:00,151.23,151.35,151.17,151.28,7801.0,131.3047,131.4089,131.2526,131.3481,7801.0
2018-06-07 12:30:00,151.29,151.34,151.1,151.13,8861.0,131.3568,131.4002,131.1919,131.2179,8861.0
2018-06-07 12:35:00,151.14,151.24,151.11,151.22,3722.0,131.2266,131.3134,131.2005,131.296,3722.0
2018-06-07 12:40:00,151.22,151.22,150.99,150.99,4381.0,131.296,131.296,131.0963,131.0963,4381.0
2018-06-07 12:45:00,151.04,151.07,150.95,150.97,3929.0,131.1398,131.1658,131.0616,131.079,3929.0
2018-06-07 12:50:00,150.96,151.06,150.95,151.04,7388.0,131.0703,131.1571,131.0616,131.1398,7388.0
2018-06-07 12:55:00,151.07,151.3,151.03,151.27,4076.0,131.1658,131.3655,131.1311,131.3395,4076.0
2018-06-07 13:00:00,151.27,151.34,151.21,151.31,5713.0,131.3395,131.4002,131.2874,131.3742,5713.0
2018-06-07 13:05:00,151.35,151.43,151.35,151.38,3321.0,131.4089,131.4784,131.4089,131.435,3321.0
2018-06-07 13:10:00,151.39,151.41,151.32,151.32,6182.0,131.4436,131.461,131.3829,131.3829,6182.0
2018-06-07 13:15:00,151.32,151.37,151.14,151.32,5905.0,131.3829,131.4263,131.2266,131.3829,5905.0
2018-06-07 13:20:00,151.37,151.52,151.37,151.42,3333.0,131.4263,131.5565,131.4263,131.4697,3333.0
2018-06-07 13:25:00,151.43,151.5,151.35,151.35,10060.0,131.4784,131.5392,131.4089,131.4089,10060.0
2018-06-07 13:30:00,151.39,151.48,151.38,151.48,5878.0,131.4436,131.5218,131.435,131.5218,5878.0
2018-06-07 13:35:00,151.47,151.47,151.08,151.11,4839.0,131.5131,131.5131,131.1745,131.2005,4839.0
2018-06-07 13:40:00,151.16,151.17,151.08,151.13,5791.0,131.244,131.2526,131.1745,131.2179,5791.0
2018-06-07 13:45:00,151.13,151.27,151.1,151.27,11025.0,131.2179,131.3395,131.1919,131.3395,11025.0
2018-06-07 13:50:00,151.38,151.38,151.14,151.18,2905.0,131.435,131.435,131.2266,131.2613,2905.0
2018-06-07 13:55:00,151.17,151.19,151.11,151.15,4204.0,131.2526,131.27,131.2005,131.2353,4204.0
2018-06-07 14:00:00,151.17,151.25,151.04,151.25,5757.0,131.2526,131.3221,131.1398,131.3221,5757.0
2018-06-07 14:05:00,151.27,151.4,151.19,151.4,7882.0,131.3395,131.4523,131.27,131.4523,7882.0
2018-06-07 14:10:00,151.41,151.55,151.39,151.44,7263.0,131.461,131.5826,131.4436,131.4871,7263.0
2018-06-07 14:15:00,151.42,151.43,151.34,151.36,7400.0,131.4697,131.4784,131.4002,131.4176,7400.0
2018-06-07 14:20:00,151.38,151.38,151.2,151.28,7453.0,131.435,131.435,131.2787,131.3481,7453.0
2018-06-07 14:25:00,151.24,151.25,151.11,151.22,8761.0,131.3134,131.3221,131.2005,131.296,8761.0
2018-06-07 14:30:00,151.23,151.6,151.23,151.57,15349.0,131.3047,131.626,131.3047,131.5999,15349.0
2018-06-07 14:35:00,151.54,151.67,151.5,151.52,7040.0,131.5739,131.6868,131.5392,131.5565,7040.0
2018-06-07 14:40:00,151.53,151.54,151.43,151.46,5756.0,131.5652,131.5739,131.4784,131.5044,5756.0
2018-06-07 14:45:00,151.45,151.64,151.43,151.64,7530.0,131.4957,131.6607,131.4784,131.6607,7530.0
2018-06-07 14:50:00,151.64,151.64,151.53,151.56,9101.0,131.6607,131.6607,131.5652,131.5912,9101.0
2018-06-07 14:55:00,151.59,151.6,151.5,151.52,6078.0,131.6173,131.626,131.5392,131.5565,6078.0
2018-06-07 15:00:00,151.51,151.59,151.47,151.47,14836.0,131.5478,131.6173,131.5131,131.5131,14836.0
2018-06-07 15:05:00,151.45,151.48,151.31,151.31,17827.0,131.4957,131.5218,131.3742,131.3742,17827.0
2018-06-07 15:10:00,151.3,151.47,151.29,151.46,10302.0,131.3655,131.5131,131.3568,131.5044,10302.0
2018-06-07 15:15:00,151.46,151.52,151.43,151.49,13396.0,131.5044,131.5565,131.4784,131.5305,13396.0
2018-06-07 15:20:00,151.5,151.72,151.5,151.71,8091.0,131.5392,131.7302,131.5392,131.7215,8091.0
2018-06-07 15:25:00,151.72,151.82,151.65,151.67,11813.0,131.7302,131.817,131.6694,131.6868,11813.0
2018-06-07 15:30:00,151.7,151.75,151.56,151.68,13797.0,131.7128,131.7562,131.5912,131.6954,13797.0
2018-06-07 15:35:00,151.69,152.05,151.65,151.97,31361.0,131.7041,132.0167,131.6694,131.9472,31361.0
2018-06-07 15:40:00,152.0,152.03,151.9,151.93,21600.0,131.9733,131.9993,131.8865,131.9125,21600.0
2018-06-07 15:45:00,151.89,151.91,151.71,151.75,37585.0,131.8778,131.8951,131.7215,131.7562,37585.0
2018-06-07 15:50:00,151.77,152.04,151.74,152.02,33124.0,131.7736,132.008,131.7475,131.9906,33124.0
2018-06-07 15:55:00,152.03,152.21,151.89,152.17,76849.0,131.9993,132.1556,131.8778,132.1209,76849.0
2018-06-08 09:30:00,152.19,152.68,152.19,152.32,11093.0,132.1382,132.5637,132.1382,132.2511,11093.0
2018-06-08 09:35:00,152.53,152.56,152.17,152.29,5350.0,132.4334,132.4595,132.1209,132.2251,5350.0
2018-06-08 09:40:00,152.27,152.53,152.15,152.48,4300.0,132.2077,132.4334,132.1035,132.39,4300.0
2018-06-08 09:45:00,152.48,152.5,152.05,152.11,6123.0,132.39,132.4074,132.0167,132.0688,6123.0
2018-06-08 09:50:00,151.98,152.36,151.93,152.36,4655.0,131.9559,132.2858,131.9125,132.2858,4655.0
2018-06-08 09:55:00,152.4,152.75,152.4,152.67,6283.0,132.3206,132.6245,132.3206,132.555,6283.0
2018-06-08 10:00:00,152.76,152.85,152.4,152.73,8459.0,132.6331,132.7113,132.3206,132.6071,8459.0
2018-06-08 10:05:00,152.74,152.83,152.66,152.76,5538.0,132.6158,132.6939,132.5463,132.6331,5538.0
2018-06-08 10:10:00,152.8,152.94,152.68,152.86,6894.0,132.6679,132.7894,132.5637,132.72,6894.0
2018-06-08 10:15:00,152.86,152.88,152.6,152.87,4900.0,132.72,132.7373,132.4942,132.7286,4900.0
2018-06-08 10:20:00,152.88,152.95,152.79,152.91,3217.0,132.7373,132.7981,132.6592,132.7634,3217.0
2018-06-08 10:25:00,152.91,153.05,152.91,153.0,3700.0,132.7634,132.8849,132.7634,132.8415,3700.0
2018-06-08 10:30:00,153.01,153.11,152.7,153.11,12199.0,132.8502,132.937,132.581,132.937,12199.0
2018-06-08 10:35:00,153.09,153.13,152.89,152.89,6318.0,132.9197,132.9544,132.746,132.746,6318.0
2018-06-08 10:40:00,152.93,153.03,152.76,152.95,2710.0,132.7807,132.8676,132.6331,132.7981,2710.0
2018-06-08 10:45:00,152.92,153.02,152.9,152.97,2200.0,132.7721,132.8589,132.7547,132.8155,2200.0
2018-06-08 10:50:00,152.98,153.25,152.98,153.2,34063.0,132.8242,133.0586,132.8242,133.0152,34063.0
2018-06-08 10:55:00,153.31,153.44,153.22,153.24,4453.0,133.1107,133.2235,133.0325,133.0499,4453.0
2018-06-08 11:00:00,153.18,153.2,152.98,153.0,4272.0,132.9978,133.0152,132.8242,132.8415,4272.0
2018-06-08 11:05:00,153.01,153.08,152.95,152.95,10132.0,132.8502,132.911,132.7981,132.7981,10132.0
2018-06-08 11:10:00,152.96,152.99,152.8,152.83,3700.0,132.8068,132.8328,132.6679,132.6939,3700.0
2018-06-08 11:15:00,152.83,153.02,152.71,152.75,7676.0,132.6939,132.8589,132.5897,132.6245,7676.0
2018-06-08 11:20:00,152.81,152.87,152.66,152.74,5478.0,132.6766,132.7286,132.5463,132.6158,5478.0
2018-06-08 11:25:00,152.72,152.83,152.72,152.77,1800.0,132.5984,132.6939,132.5984,132.6418,1800.0
2018-06-08 11:30:00,152.77,152.84,152.71,152.81,8051.0,132.6418,132.7026,132.5897,132.6766,8051.0
2018-06-08 11:35:00,152.81,152.9,152.77,152.85,1500.0,132.6766,132.7547,132.6418,132.7113,1500.0
2018-06-08 11:40:00,152.88,153.01,152.88,153.01,10819.0,132.7373,132.8502,132.7373,132.8502,10819.0
2018-06-08 11:45:00,153.0,153.12,152.86,152.99,7261.0,132.8415,132.9457,132.72,132.8328,7261.0
2018-06-08 11:50:00,152.96,152.99,152.89,152.97,2654.0,132.8068,132.8328,132.746,132.8155,2654.0
2018-06-08 11:55:00,153.05,153.06,152.97,153.0,2900.0,132.8849,132.8936,132.8155,132.8415,2900.0
2018-06-08 12:00:00,152.98,153.02,152.92,152.96,3419.0,132.8242,132.8589,132.7721,132.8068,3419.0
2018-06-08 12:05:00,152.95,153.06,152.94,153.06,7560.0,132.7981,132.8936,132.7894,132.8936,7560.0
2018-06-08 12:10:00,153.02,153.05,152.93,152.93,2500.0,132.8589,132.8849,132.7807,132.7807,2500.0
2018-06-08 12:15:00,153.0,153.18,153.0,153.09,4730.0,132.8415,132.9978,132.8415,132.9197,4730.0
2018-06-08 12:20:00,153.13,153.13,153.01,153.1,1800.0,132.9544,132.9544,132.8502,132.9283,1800.0
2018-06-08 12:25:00,153.08,153.13,153.05,153.1,2829.0,132.911,132.9544,132.8849,132.9283,2829.0
2018-06-08 12:30:00,153.09,153.3,153.09,153.3,5351.0,132.9197,133.102,132.9197,133.102,5351.0
2018-06-08 12:35:00,153.31,153.31,153.12,153.15,2855.0,133.1107,133.1107,132.9457,132.9718,2855.0
2018-06-08 12:40:00,153.17,153.28,153.07,153.13,23024.0,132.9891,133.0846,132.9023,132.9544,23024.0
2018-06-08 12:45:00,153.13,153.19,153.09,153.13,4028.0,132.9544,133.0065,132.9197,132.9544,4028.0
2018-06-08 12:50:00,153.15,153.19,153.09,153.15,3700.0,132.9718,133.0065,132.9197,132.9718,3700.0
2018-06-08 12:55:00,153.14,153.33,153.11,153.31,9187.0,132.9631,133.128,132.937,133.1107,9187.0
2018-06-08 13:00:00,153.3,153.35,153.22,153.29,7642.0,133.102,133.1454,133.0325,133.0933,7642.0
2018-06-08 13:05:00,153.29,153.39,153.22,153.39,8438.0,133.0933,133.1801,133.0325,133.1801,8438.0
2018-06-08 13:10:00,153.34,153.4,153.28,153.3,8685.0,133.1367,133.1888,133.0846,133.102,8685.0
2018-06-08 13:15:00,153.27,153.36,153.26,153.3,4150.0,133.0759,133.1541,133.0673,133.102,4150.0
2018-06-08 13:20:00,153.31,153.37,153.27,153.29,2546.0,133.1107,133.1628,133.0759,133.0933,2546.0
2018-06-08 13:25:00,153.25,153.3,153.14,153.3,6076.0,133.0586,133.102,132.9631,133.102,6076.0
2018-06-08 13:30:00,153.29,153.29,153.17,153.27,2001.0,133.0933,133.0933,132.9891,133.0759,2001.0
2018-06-08 13:35:00,153.28,153.31,153.13,153.19,5215.0,133.0846,133.1107,132.9544,133.0065,5215.0
2018-06-08 13:40:00,153.14,153.27,153.14,153.21,3500.0,132.9631,133.0759,132.9631,133.0239,3500.0
2018-06-08 13:45:00,153.16,153.35,153.16,153.33,6089.0,132.9804,133.1454,132.9804,133.128,6089.0
2018-06-08 13:50:00,153.28,153.3,153.05,153.21,9426.0,133.0846,133.102,132.8849,133.0239,9426.0
2018-06-08 13:55:00,153.15,153.15,153.01,153.05,2964.0,132.9718,132.9718,132.8502,132.8849,2964.0
2018-06-08 14:00:00,153.09,153.1,153.01,153.01,4000.0,132.9197,132.9283,132.8502,132.8502,4000.0
2018-06-08 14:05:00,152.97,153.01,152.9,152.95,5027.0,132.8155,132.8502,132.7547,132.7981,5027.0
2018-06-08 14:10:00,152.93,153.15,152.92,153.12,11148.0,132.7807,132.9718,132.7721,132.9457,11148.0
2018-06-08 14:15:00,153.1,153.13,153.04,153.04,2614.0,132.9283,132.9544,132.8763,132.8763,2614.0
2018-06-08 14:20:00,153.08,153.12,153.02,153.12,4058.0,132.911,132.9457,132.8589,132.9457,4058.0
2018-06-08 14:25:00,153.15,153.25,153.15,153.17,3200.0,132.9718,133.0586,132.9718,132.9891,3200.0
2018-06-08 14:30:00,153.16,153.26,153.13,153.26,6747.0,132.9804,133.0673,132.9544,133.0673,6747.0
2018-06-08 14:35:00,153.26,153.32,153.16,153.32,5506.0,133.0673,133.1194,132.9804,133.1194,5506.0
2018-06-08 14:40:00,153.3,153.42,153.24,153.41,5428.0,133.102,133.2062,133.0499,133.1975,5428.0
2018-06-08 14:45:00,153.43,153.63,153.36,153.51,12117.0,133.2149,133.3885,133.1541,133.2843,12117.0
2018-06-08 14:50:00,153.51,153.64,153.51,153.56,8617.0,133.2843,133.3972,133.2843,133.3277,8617.0
2018-06-08 14:55:00,153.53,153.59,153.45,153.46,8676.0,133.3017,133.3538,133.2322,133.2409,8676.0
2018-06-08 15:00:00,153.46,153.49,153.36,153.39,5219.0,133.2409,133.267,133.1541,133.1801,5219.0
2018-06-08 15:05:00,153.4,153.5,153.38,153.45,8457.0,133.1888,133.2756,133.1715,133.2322,8457.0
2018-06-08 15:10:00,153.47,153.63,153.43,153.54,6952.0,133.2496,133.3885,133.2149,133.3104,6952.0
2018-06-08 15:15:00,153.56,153.64,153.47,153.47,7239.0,133.3277,133.3972,133.2496,133.2496,7239.0
2018-06-08 15:20:00,153.49,153.64,153.49,153.64,7134.0,133.267,133.3972,133.267,133.3972,7134.0
2018-06-08 15:25:00,153.64,153.75,153.59,153.68,8783.0,133.3972,133.4927,133.3538,133.4319,8783.0
2018-06-08 15:30:00,153.7,153.7,153.57,153.6,10646.0,133.4493,133.4493,133.3364,133.3625,10646.0
2018-06-08 15:35:00,153.59,153.81,153.57,153.79,15442.0,133.3538,133.5448,133.3364,133.5274,15442.0
2018-06-08 15:40:00,153.79,153.83,153.73,153.81,12784.0,133.5274,133.5622,133.4753,133.5448,12784.0
2018-06-08 15:45:00,153.83,153.88,153.72,153.73,28479.0,133.5622,133.6056,133.4667,133.4753,28479.0
2018-06-08 15:50:00,153.74,153.85,153.74,153.85,21073.0,133.484,133.5795,133.484,133.5795,21073.0
2018-06-08 15:55:00,153.83,154.25,153.8,154.23,198292.0,133.5622,133.9268,133.5361,133.9095,198292.0
2018-06-11 09:30:00,153.73,154.15,153.6,154.15,27300.0,133.4753,133.84,133.3625,133.84,27300.0
2018-06-11 09:35:00,154.21,154.76,154.21,154.66,8037.0,133.8921,134.3696,133.8921,134.2828,8037.0
2018-06-11 09:40:00,154.65,155.34,154.64,155.33,18695.0,134.2741,134.8732,134.2654,134.8645,18695.0
2018-06-11 09:45:00,155.17,155.24,154.71,154.98,11751.0,134.7256,134.7864,134.3262,134.5606,11751.0
2018-06-11 09:50:00,155.01,155.03,154.56,154.84,12154.0,134.5867,134.6041,134.196,134.4391,12154.0
2018-06-11 09:55:00,154.81,154.81,154.42,154.53,11600.0,134.413,134.413,134.0744,134.1699,11600.0
2018-06-11 10:00:00,154.52,154.76,154.48,154.76,11159.0,134.1613,134.3696,134.1265,134.3696,11159.0
2018-06-11 10:05:00,154.78,155.28,154.63,155.13,18039.0,134.387,134.8211,134.2568,134.6909,18039.0
2018-06-11 10:10:00,155.13,155.45,155.1,155.31,7450.0,134.6909,134.9687,134.6648,134.8472,7450.0
2018-06-11 10:15:00,155.27,155.32,155.06,155.23,12702.0,134.8124,134.8559,134.6301,134.7777,12702.0
2018-06-11 10:20:00,155.2,155.54,155.02,155.45,31742.0,134.7517,135.0469,134.5954,134.9687,31742.0
2018-06-11 10:25:00,155.45,155.63,155.29,155.3,17206.0,134.9687,135.125,134.8298,134.8385,17206.0
2018-06-11 10:30:00,155.32,155.64,155.3,155.56,14248.0,134.8559,135.1337,134.8385,135.0642,14248.0
2018-06-11 10:35:00,155.56,155.6,155.49,155.49,10126.0,135.0642,135.099,135.0035,135.0035,10126.0
2018-06-11 10:40:00,155.49,155.75,155.45,155.63,31543.0,135.0035,135.2292,134.9687,135.125,31543.0
2018-06-11 10:45:00,155.64,155.73,155.44,155.44,15623.0,135.1337,135.2118,134.96,134.96,15623.0
2018-06-11 10:50:00,155.43,155.47,155.23,155.34,11800.0,134.9514,134.9861,134.7777,134.8732,11800.0
2018-06-11 10:55:00,155.35,155.54,155.12,155.13,11491.0,134.8819,135.0469,134.6822,134.6909,11491.0
2018-06-11 11:00:00,155.13,155.16,154.96,155.13,9924.0,134.6909,134.7169,134.5433,134.6909,9924.0
2018-06-11 11:05:00,155.07,155.22,155.03,155.2,11362.0,134.6388,134.769,134.6041,134.7517,11362.0
2018-06-11 11:10:00,155.18,155.18,154.97,155.05,8154.0,134.7343,134.7343,134.552,134.6214,8154.0
2018-06-11 11:15:00,155.09,155.25,155.04,155.19,12144.0,134.6562,134.7951,134.6127,134.743,12144.0
2018-06-11 11:20:00,155.18,155.69,155.14,155.62,10840.0,134.7343,135.1771,134.6996,135.1163,10840.0
2018-06-11 11:25:00,155.69,155.73,155.56,155.72,3790.0,135.1771,135.2118,135.0642,135.2031,3790.0
2018-06-11 11:30:00,155.75,155.83,155.66,155.71,11611.0,135.2292,135.2987,135.1511,135.1945,11611.0
2018-06-11 11:35:00,155.75,155.88,155.74,155.87,8832.0,135.2292,135.3421,135.2205,135.3334,8832.0
2018-06-11 11:40:00,155.86,155.9,155.77,155.9,10962.0,135.3247,135.3594,135.2466,135.3594,10962.0
2018-06-11 11:45:00,155.93,155.98,155.86,155.94,6132.0,135.3855,135.4289,135.3247,135.3942,6132.0
2018-06-11 11:50:00,155.9,155.99,155.82,155.99,7194.0,135.3594,135.4376,135.29,135.4376,7194.0
2018-06-11 11:55:00,155.99,156.0,155.86,155.89,17697.0,135.4376,135.4463,135.3247,135.3508,17697.0
2018-06-11 12:00:00,155.89,155.96,155.83,155.84,10988.0,135.3508,135.4115,135.2987,135.3073,10988.0
2018-06-11 12:05:00,155.88,155.97,155.77,155.93,9876.0,135.3421,135.4202,135.2466,135.3855,9876.0
2018-06-11 12:10:00,155.96,156.02,155.86,155.93,8604.0,135.4115,135.4636,135.3247,135.3855,8604.0
2018-06-11 12:15:00,155.93,156.08,155.88,156.03,14735.0,135.3855,135.5157,135.3421,135.4723,14735.0
2018-06-11 12:20:00,156.02,156.07,155.81,155.9,13560.0,135.4636,135.507,135.2813,135.3594,13560.0
2018-06-11 12:25:00,155.86,155.9,155.8,155.86,12575.0,135.3247,135.3594,135.2726,135.3247,12575.0
2018-06-11 12:30:00,155.87,155.95,155.79,155.81,8410.0,135.3334,135.4028,135.2639,135.2813,8410.0
2018-06-11 12:35:00,155.81,155.88,155.75,155.85,6813.0,135.2813,135.3421,135.2292,135.316,6813.0
2018-06-11 12:40:00,155.85,155.9,155.84,155.86,6254.0,135.316,135.3594,135.3073,135.3247,6254.0
2018-06-11 12:45:00,155.84,155.98,155.83,155.98,10825.0,135.3073,135.4289,135.2987,135.4289,10825.0
2018-06-11 12:50:00,155.95,156.16,155.93,156.09,8343.0,135.4028,135.5852,135.3855,135.5244,8343.0
2018-06-11 12:55:00,156.13,156.24,156.07,156.18,8400.0,135.5591,135.6546,135.507,135.6025,8400.0
2018-06-11 13:00:00,156.18,156.18,156.01,156.03,5000.0,135.6025,135.6025,135.4549,135.4723,5000.0
2018-06-11 13:05:00,156.04,156.07,155.87,156.06,12038.0,135.481,135.507,135.3334,135.4984,12038.0
2018-06-11 13:10:00,156.08,156.1,156.02,156.03,6807.0,135.5157,135.5331,135.4636,135.4723,6807.0
2018-06-11 13:15:00,156.06,156.07,155.96,155.99,7448.0,135.4984,135.507,135.4115,135.4376,7448.0
2018-06-11 13:20:00,155.99,156.04,155.94,155.97,5223.0,135.4376,135.481,135.3942,135.4202,5223.0
2018-06-11 13:25:00,155.94,155.99,155.91,155.93,7499.0,135.3942,135.4376,135.3681,135.3855,7499.0
2018-06-11 13:30:00,155.9,155.96,155.88,155.91,4932.0,135.3594,135.4115,135.3421,135.3681,4932.0
2018-06-11 13:35:00,155.94,156.07,155.94,156.04,9852.0,135.3942,135.507,135.3942,135.481,9852.0
2018-06-11 13:40:00,156.03,156.24,156.02,156.22,11060.0,135.4723,135.6546,135.4636,135.6373,11060.0
2018-06-11 13:45:00,156.24,156.3,156.13,156.23,9355.0,135.6546,135.7067,135.5591,135.646,9355.0
2018-06-11 13:50:00,156.21,156.28,156.11,156.11,12161.0,135.6286,135.6894,135.5418,135.5418,12161.0
2018-06-11 13:55:00,156.15,156.35,156.12,156.35,14170.0,135.5765,135.7501,135.5504,135.7501,14170.0
2018-06-11 14:00:00,156.34,156.37,156.31,156.37,11059.0,135.7415,135.7675,135.7154,135.7675,11059.0
2018-06-11 14:05:00,156.36,156.37,156.15,156.21,17603.0,135.7588,135.7675,135.5765,135.6286,17603.0
2018-06-11 14:10:00,156.22,156.22,156.12,156.16,9325.0,135.6373,135.6373,135.5504,135.5852,9325.0
2018-06-11 14:15:00,156.15,156.39,156.14,156.36,12216.0,135.5765,135.7849,135.5678,135.7588,12216.0
2018-06-11 14:20:00,156.36,156.45,156.36,156.45,11000.0,135.7588,135.837,135.7588,135.837,11000.0
2018-06-11 14:25:00,156.49,156.56,156.49,156.56,9758.0,135.8717,135.9325,135.8717,135.9325,9758.0
2018-06-11 14:30:00,156.57,156.6,156.39,156.39,15143.0,135.9412,135.9672,135.7849,135.7849,15143.0
2018-06-11 14:35:00,156.36,156.57,156.36,156.57,15175.0,135.7588,135.9412,135.7588,135.9412,15175.0
2018-06-11 14:40:00,156.57,156.67,156.52,156.52,12373.0,135.9412,136.028,135.8977,135.8977,12373.0
2018-06-11 14:45:00,156.54,156.68,156.5,156.68,18935.0,135.9151,136.0367,135.8804,136.0367,18935.0
2018-06-11 14:50:00,156.68,156.79,156.63,156.79,25211.0,136.0367,136.1322,135.9933,136.1322,25211.0
2018-06-11 14:55:00,156.78,157.11,156.78,157.06,16578.0,136.1235,136.41,136.1235,136.3666,16578.0
2018-06-11 15:00:00,157.07,157.28,157.05,157.26,22020.0,136.3753,136.5576,136.3579,136.5402,22020.0
2018-06-11 15:05:00,157.25,157.27,157.09,157.17,28460.0,136.5316,136.5489,136.3926,136.4621,28460.0
2018-06-11 15:10:00,157.17,157.2,157.09,157.09,20493.0,136.4621,136.4882,136.3926,136.3926,20493.0
2018-06-11 15:15:00,157.09,157.19,156.97,157.17,23086.0,136.3926,136.4795,136.2885,136.4621,23086.0
2018-06-11 15:20:00,157.17,157.2,157.02,157.02,24442.0,136.4621,136.4882,136.3319,136.3319,24442.0
2018-06-11 15:25:00,156.99,157.07,156.95,157.0,19590.0,136.3058,136.3753,136.2711,136.3145,19590.0
2018-06-11 15:30:00,156.99,157.04,156.84,157.0,32654.0,136.3058,136.3492,136.1756,136.3145,32654.0
2018-06-11 15:35:00,157.02,157.02,156.67,156.7,42700.0,136.3319,136.3319,136.028,136.054,42700.0
2018-06-11 15:40:00,156.69,156.73,156.57,156.65,29365.0,136.0453,136.0801,135.9412,136.0106,29365.0
2018-06-11 15:45:00,156.64,156.67,156.51,156.62,48983.0,136.0019,136.028,135.8891,135.9846,48983.0
2018-06-11 15:50:00,156.61,156.61,156.27,156.28,75283.0,135.9759,135.9759,135.6807,135.6894,75283.0
2018-06-11 15:55:00,156.28,156.3,156.04,156.13,111309.0,135.6894,135.7067,135.481,135.5591,111309.0
2018-06-12 09:30:00,156.61,158.58,156.61,157.55,65643.0,135.9759,137.6863,135.9759,136.792,65643.0
2018-06-12 09:35:00,157.43,157.59,156.95,157.14,16499.0,136.6878,136.8268,136.2711,136.4361,16499.0
2018-06-12 09:40:00,157.31,157.38,156.91,156.91,5925.0,136.5837,136.6444,136.2364,136.2364,5925.0
2018-06-12 09:45:00,157.04,157.04,156.4,156.48,8080.0,136.3492,136.3492,135.7936,135.863,8080.0
2018-06-12 09:50:00,156.39,156.66,156.05,156.66,13459.0,135.7849,136.0193,135.4897,136.0193,13459.0
2018-06-12 09:55:00,156.72,156.96,156.2,156.73,18698.0,136.0714,136.2798,135.6199,136.0801,18698.0
2018-06-12 10:00:00,156.63,156.95,156.28,156.82,24854.0,135.9933,136.2711,135.6894,136.1582,24854.0
2018-06-12 10:05:00,156.81,156.9,156.73,156.9,12068.0,136.1495,136.2277,136.0801,136.2277,12068.0
2018-06-12 10:10:00,156.97,157.33,156.97,157.25,33662.0,136.2885,136.601,136.2885,136.5316,33662.0
2018-06-12 10:15:00,157.2,157.24,156.86,156.87,9581.0,136.4882,136.5229,136.1929,136.2016,9581.0
2018-06-12 10:20:00,156.86,157.2,156.83,157.18,19179.0,136.1929,136.4882,136.1669,136.4708,19179.0
2018-06-12 10:25:00,157.15,157.23,157.1,157.18,5619.0,136.4447,136.5142,136.4013,136.4708,5619.0
2018-06-12 10:30:00,157.09,157.13,156.84,156.84,10258.0,136.3926,136.4274,136.1756,136.1756,10258.0
2018-06-12 10:35:00,156.84,157.03,156.74,156.88,9738.0,136.1756,136.3405,136.0888,136.2103,9738.0
2018-06-12 10:40:00,156.85,156.88,156.75,156.82,7297.0,136.1843,136.2103,136.0974,136.1582,7297.0
2018-06-12 10:45:00,156.8,156.93,156.59,156.93,8047.0,136.1409,136.2537,135.9585,136.2537,8047.0
2018-06-12 10:50:00,156.85,156.88,156.71,156.83,17247.0,136.1843,136.2103,136.0627,136.1669,17247.0
2018-06-12 10:55:00,156.86,156.97,156.81,156.97,8543.0,136.1929,136.2885,136.1495,136.2885,8543.0
2018-06-12 11:00:00,157.02,157.06,156.95,157.03,3252.0,136.3319,136.3666,136.2711,136.3405,3252.0
2018-06-12 11:05:00,156.99,157.05,156.84,156.86,12025.0,136.3058,136.3579,136.1756,136.1929,12025.0
2018-06-12 11:10:00,156.89,157.08,156.86,156.88,15572.0,136.219,136.384,136.1929,136.2103,15572.0
2018-06-12 11:15:00,156.85,156.88,156.54,156.7,12906.0,136.1843,136.2103,135.9151,136.054,12906.0
2018-06-12 11:20:00,156.71,156.9,156.7,156.73,4562.0,136.0627,136.2277,136.054,136.0801,4562.0
2018-06-12 11:25:00,156.75,156.85,156.63,156.63,10031.0,136.0974,136.1843,135.9933,135.9933,10031.0
2018-06-12 11:30:00,156.63,156.69,156.5,156.53,15105.0,135.9933,136.0453,135.8804,135.9064,15105.0
2018-06-12 11:35:00,156.5,156.53,156.25,156.29,22074.0,135.8804,135.9064,135.6633,135.698,22074.0
2018-06-12 11:40:00,156.27,156.51,156.21,156.49,5424.0,135.6807,135.8891,135.6286,135.8717,5424.0
2018-06-12 11:45:00,156.45,156.48,156.12,156.23,22675.0,135.837,135.863,135.5504,135.646,22675.0
2018-06-12 11:50:00,156.21,156.54,156.19,156.44,17208.0,135.6286,135.9151,135.6112,135.8283,17208.0
2018-06-12 11:55:00,156.41,156.7,156.4,156.67,5150.0,135.8022,136.054,135.7936,136.028,5150.0
2018-06-12 12:00:00,156.69,156.91,156.69,156.82,4700.0,136.0453,136.2364,136.0453,136.1582,4700.0
2018-06-12 12:05:00,156.8,156.83,156.62,156.62,7600.0,136.1409,136.1669,135.9846,135.9846,7600.0
2018-06-12 12:10:00,156.65,156.77,156.64,156.77,6208.0,136.0106,136.1148,136.0019,136.1148,6208.0
2018-06-12 12:15:00,156.75,156.76,156.63,156.67,8478.0,136.0974,136.1061,135.9933,136.028,8478.0
2018-06-12 12:20:00,156.72,156.77,156.67,156.67,7682.0,136.0714,136.1148,136.028,136.028,7682.0
2018-06-12 12:25:00,156.69,156.69,156.53,156.53,6904.0,136.0453,136.0453,135.9064,135.9064,6904.0
2018-06-12 12:30:00,156.54,156.54,156.31,156.35,4527.0,135.9151,135.9151,135.7154,135.7501,4527.0
2018-06-12 12:35:00,156.36,156.59,156.36,156.44,6950.0,135.7588,135.9585,135.7588,135.8283,6950.0
2018-06-12 12:40:00,156.48,156.55,156.41,156.41,5098.0,135.863,135.9238,135.8022,135.8022,5098.0
2018-06-12 12:45:00,156.43,156.47,156.41,156.44,2600.0,135.8196,135.8543,135.8022,135.8283,2600.0
2018-06-12 12:50:00,156.49,156.53,156.43,156.53,8053.0,135.8717,135.9064,135.8196,135.9064,8053.0
2018-06-12 12:55:00,156.53,156.67,156.52,156.67,4592.0,135.9064,136.028,135.8977,136.028,4592.0
2018-06-12 13:00:00,156.6,156.65,156.55,156.56,6043.0,135.9672,136.0106,135.9238,135.9325,6043.0
2018-06-12 13:05:00,156.56,156.65,156.52,156.58,5036.0,135.9325,136.0106,135.8977,135.9498,5036.0
2018-06-12 13:10:00,156.58,156.67,156.49,156.65,4149.0,135.9498,136.028,135.8717,136.0106,4149.0
2018-06-12 13:15:00,156.66,156.69,156.52,156.53,3817.0,136.0193,136.0453,135.8977,135.9064,3817.0
2018-06-12 13:20:00,156.57,156.57,156.44,156.45,4379.0,135.9412,135.9412,135.8283,135.837,4379.0
2018-06-12 13:25:00,156.46,156.55,156.43,156.51,18035.0,135.8456,135.9238,135.8196,135.8891,18035.0
2018-06-12 13:30:00,156.46,156.46,156.2,156.26,8923.0,135.8456,135.8456,135.6199,135.672,8923.0
2018-06-12 13:35:00,156.27,156.27,156.13,156.17,3400.0,135.6807,135.6807,135.5591,135.5939,3400.0
2018-06-12 13:40:00,156.17,156.17,155.99,156.01,10058.0,135.5939,135.5939,135.4376,135.4549,10058.0
2018-06-12 13:45:00,156.05,156.06,155.94,155.95,19415.0,135.4897,135.4984,135.3942,135.4028,19415.0
2018-06-12 13:50:00,155.95,156.12,155.95,156.08,20800.0,135.4028,135.5504,135.4028,135.5157,20800.0
2018-06-12 13:55:00,156.12,156.34,156.09,156.27,12507.0,135.5504,135.7415,135.5244,135.6807,12507.0
2018-06-12 14:00:00,156.25,156.27,156.06,156.09,7805.0,135.6633,135.6807,135.4984,135.5244,7805.0
2018-06-12 14:05:00,156.07,156.14,156.0,156.0,4341.0,135.507,135.5678,135.4463,135.4463,4341.0
2018-06-12 14:10:00,156.01,156.02,155.87,155.9,10400.0,135.4549,135.4636,135.3334,135.3594,10400.0
2018-06-12 14:15:00,155.87,155.89,155.75,155.75,13447.0,135.3334,135.3508,135.2292,135.2292,13447.0
2018-06-12 14:20:00,155.75,155.76,155.53,155.53,8812.0,135.2292,135.2379,135.0382,135.0382,8812.0
2018-06-12 14:25:00,155.59,155.67,155.54,155.57,6319.0,135.0903,135.1597,135.0469,135.0729,6319.0
2018-06-12 14:30:00,155.58,155.77,155.57,155.77,7458.0,135.0816,135.2466,135.0729,135.2466,7458.0
2018-06-12 14:35:00,155.74,155.87,155.73,155.86,4000.0,135.2205,135.3334,135.2118,135.3247,4000.0
2018-06-12 14:40:00,155.86,155.98,155.86,155.96,7600.0,135.3247,135.4289,135.3247,135.4115,7600.0
2018-06-12 14:45:00,155.99,156.02,155.84,155.94,10857.0,135.4376,135.4636,135.3073,135.3942,10857.0
2018-06-12 14:50:00,155.93,156.04,155.91,156.02,5600.0,135.3855,135.481,135.3681,135.4636,5600.0
2018-06-12 14:55:00,156.0,156.03,155.86,155.86,5344.0,135.4463,135.4723,135.3247,135.3247,5344.0
2018-06-12 15:00:00,155.89,156.07,155.85,156.04,9387.0,135.3508,135.507,135.316,135.481,9387.0
2018-06-12 15:05:00,156.08,156.1,155.96,156.02,7080.0,135.5157,135.5331,135.4115,135.4636,7080.0
2018-06-12 15:10:00,156.04,156.07,155.94,155.99,7800.0,135.481,135.507,135.3942,135.4376,7800.0
2018-06-12 15:15:00,155.98,156.16,155.97,156.16,8733.0,135.4289,135.5852,135.4202,135.5852,8733.0
2018-06-12 15:20:00,156.12,156.23,156.11,156.23,9078.0,135.5504,135.646,135.5418,135.646,9078.0
2018-06-12 15:25:00,156.24,156.33,156.24,156.27,13205.0,135.6546,135.7328,135.6546,135.6807,13205.0
2018-06-12 15:30:00,156.27,156.3,156.17,156.17,19787.0,135.6807,135.7067,135.5939,135.5939,19787.0
2018-06-12 15:35:00,156.18,156.37,156.16,156.32,17581.0,135.6025,135.7675,135.5852,135.7241,17581.0
2018-06-12 15:40:00,156.33,156.37,156.22,156.22,14739.0,135.7328,135.7675,135.6373,135.6373,14739.0
2018-06-12 15:45:00,156.22,156.3,156.14,156.28,29047.0,135.6373,135.7067,135.5678,135.6894,29047.0
2018-06-12 15:50:00,156.31,156.49,156.31,156.49,24267.0,135.7154,135.8717,135.7154,135.8717,24267.0
2018-06-12 15:55:00,156.48,156.48,156.27,156.29,64120.0,135.863,135.863,135.6807,135.698,64120.0
2018-06-13 09:30:00,156.34,157.01,155.99,156.13,50971.0,135.7415,136.3232,135.4376,135.5591,50971.0
2018-06-13 09:35:00,155.97,155.97,155.63,155.84,2963.0,135.4202,135.4202,135.125,135.3073,2963.0
2018-06-13 09:40:00,155.82,155.82,155.5,155.63,4420.0,135.29,135.29,135.0121,135.125,4420.0
2018-06-13 09:45:00,155.66,155.8,155.44,155.74,13523.0,135.1511,135.2726,134.96,135.2205,13523.0
2018-06-13 09:50:00,155.78,156.22,155.77,156.06,8728.0,135.2552,135.6373,135.2466,135.4984,8728.0
2018-06-13 09:55:00,155.98,156.18,155.92,156.0,7643.0,135.4289,135.6025,135.3768,135.4463,7643.0
2018-06-13 10:00:00,155.96,156.12,155.85,155.89,9673.0,135.4115,135.5504,135.316,135.3508,9673.0
2018-06-13 10:05:00,155.82,156.17,155.78,155.89,8564.0,135.29,135.5939,135.2552,135.3508,8564.0
2018-06-13 10:10:00,155.99,156.16,155.96,156.02,10054.0,135.4376,135.5852,135.4115,135.4636,10054.0
2018-06-13 10:15:00,156.07,156.08,155.72,155.77,8439.0,135.507,135.5157,135.2031,135.2466,8439.0
2018-06-13 10:20:00,155.77,155.89,155.58,155.72,7510.0,135.2466,135.3508,135.0816,135.2031,7510.0
2018-06-13 10:25:00,155.56,155.84,155.33,155.7,21421.0,135.0642,135.3073,134.8645,135.1858,21421.0
2018-06-13 10:30:00,155.74,155.75,155.23,155.36,27827.0,135.2205,135.2292,134.7777,134.8906,27827.0
2018-06-13 10:35:00,155.4,155.54,155.3,155.34,10784.0,134.9253,135.0469,134.8385,134.8732,10784.0
2018-06-13 10:40:00,155.4,155.41,155.13,155.18,8053.0,134.9253,134.934,134.6909,134.7343,8053.0
2018-06-13 10:45:00,155.2,155.27,155.14,155.16,7405.0,134.7517,134.8124,134.6996,134.7169,7405.0
2018-06-13 10:50:00,155.17,155.24,155.08,155.09,8196.0,134.7256,134.7864,134.6475,134.6562,8196.0
2018-06-13 10:55:00,155.09,155.18,155.05,155.1,6213.0,134.6562,134.7343,134.6214,134.6648,6213.0
2018-06-13 11:00:00,155.11,155.49,155.1,155.34,7716.0,134.6735,135.0035,134.6648,134.8732,7716.0
2018-06-13 11:05:00,155.4,155.53,155.27,155.52,6442.0,134.9253,135.0382,134.8124,135.0295,6442.0
2018-06-13 11:10:00,155.52,155.61,155.45,155.48,4025.0,135.0295,135.1076,134.9687,134.9948,4025.0
2018-06-13 11:15:00,155.45,155.49,155.36,155.42,3839.0,134.9687,135.0035,134.8906,134.9427,3839.0
2018-06-13 11:20:00,155.43,155.56,155.4,155.47,6197.0,134.9514,135.0642,134.9253,134.9861,6197.0
2018-06-13 11:25:00,155.47,155.52,155.42,155.46,5457.0,134.9861,135.0295,134.9427,134.9774,5457.0
2018-06-13 11:30:00,155.4,155.48,155.29,155.32,9067.0,134.9253,134.9948,134.8298,134.8559,9067.0
2018-06-13 11:35:00,155.31,155.46,155.3,155.31,8694.0,134.8472,134.9774,134.8385,134.8472,8694.0
2018-06-13 11:40:00,155.28,155.41,155.28,155.38,1517.0,134.8211,134.934,134.8211,134.9079,1517.0
2018-06-13 11:45:00,155.34,155.44,155.31,155.36,7167.0,134.8732,134.96,134.8472,134.8906,7167.0
2018-06-13 11:50:00,155.4,155.6,155.37,155.58,4726.0,134.9253,135.099,134.8993,135.0816,4726.0
2018-06-13 11:55:00,155.6,155.6,155.49,155.53,4506.0,135.099,135.099,135.0035,135.0382,4506.0
2018-06-13 12:00:00,155.53,155.57,155.35,155.38,3890.0,135.0382,135.0729,134.8819,134.9079,3890.0
2018-06-13 12:05:00,155.35,155.41,155.32,155.39,2482.0,134.8819,134.934,134.8559,134.9166,2482.0
2018-06-13 12:10:00,155.39,155.41,155.36,155.39,3314.0,134.9166,134.934,134.8906,134.9166,3314.0
2018-06-13 12:15:00,155.43,155.43,155.18,155.22,9451.0,134.9514,134.9514,134.7343,134.769,9451.0
2018-06-13 12:20:00,155.21,155.21,155.01,155.1,4131.0,134.7603,134.7603,134.5867,134.6648,4131.0
2018-06-13 12:25:00,155.09,155.12,154.92,155.03,10499.0,134.6562,134.6822,134.5086,134.6041,10499.0
2018-06-13 12:30:00,154.99,155.06,154.93,154.94,8448.0,134.5693,134.6301,134.5172,134.5259,8448.0
2018-06-13 12:35:00,154.92,154.96,154.89,154.93,2626.0,134.5086,134.5433,134.4825,134.5172,2626.0
2018-06-13 12:40:00,154.97,154.97,154.84,154.85,8689.0,134.552,134.552,134.4391,134.4478,8689.0
2018-06-13 12:45:00,154.84,154.98,154.79,154.9,8822.0,134.4391,134.5606,134.3957,134.4912,8822.0
2018-06-13 12:50:00,154.91,154.91,154.68,154.71,8166.0,134.4999,134.4999,134.3002,134.3262,8166.0
2018-06-13 12:55:00,154.7,154.73,154.63,154.63,3077.0,134.3175,134.3436,134.2568,134.2568,3077.0
2018-06-13 13:00:00,154.63,154.63,154.56,154.59,3050.0,134.2568,134.2568,134.196,134.222,3050.0
2018-06-13 13:05:00,154.56,154.71,154.56,154.68,4361.0,134.196,134.3262,134.196,134.3002,4361.0
2018-06-13 13:10:00,154.69,154.74,154.66,154.7,5356.0,134.3089,134.3523,134.2828,134.3175,5356.0
2018-06-13 13:15:00,154.68,154.71,154.56,154.65,3817.0,134.3002,134.3262,134.196,134.2741,3817.0
2018-06-13 13:20:00,154.7,154.7,154.66,154.69,2387.0,134.3175,134.3175,134.2828,134.3089,2387.0
2018-06-13 13:25:00,154.68,154.71,154.58,154.58,3916.0,134.3002,134.3262,134.2133,134.2133,3916.0
2018-06-13 13:30:00,154.57,154.66,154.28,154.29,47555.0,134.2047,134.2828,133.9529,133.9616,47555.0
2018-06-13 13:35:00,154.26,154.57,154.19,154.57,22397.0,133.9355,134.2047,133.8747,134.2047,22397.0
2018-06-13 13:40:00,154.63,154.64,154.62,154.63,3730.0,134.2568,134.2654,134.2481,134.2568,3730.0
2018-06-13 13:45:00,154.64,154.69,154.6,154.66,4083.0,134.2654,134.3089,134.2307,134.2828,4083.0
2018-06-13 13:50:00,154.66,154.76,154.66,154.73,4538.0,134.2828,134.3696,134.2828,134.3436,4538.0
2018-06-13 13:55:00,154.7,154.71,154.52,154.67,5795.0,134.3175,134.3262,134.1613,134.2915,5795.0
2018-06-13 14:00:00,154.66,154.66,153.99,153.99,8628.0,134.2828,134.2828,133.7011,133.7011,8628.0
2018-06-13 14:05:00,154.09,154.14,153.95,154.06,7706.0,133.7879,133.8313,133.6664,133.7619,7706.0
2018-06-13 14:10:00,154.12,154.37,154.12,154.21,7020.0,133.814,134.031,133.814,133.8921,7020.0
2018-06-13 14:15:00,154.15,154.15,153.91,154.01,15642.0,133.84,133.84,133.6316,133.7184,15642.0
2018-06-13 14:20:00,153.98,153.98,153.61,153.73,8201.0,133.6924,133.6924,133.3712,133.4753,8201.0
2018-06-13 14:25:00,153.79,153.82,153.68,153.74,2800.0,133.5274,133.5535,133.4319,133.484,2800.0
2018-06-13 14:30:00,153.69,154.0,153.5,153.99,10001.0,133.4406,133.7098,133.2756,133.7011,10001.0
2018-06-13 14:35:00,153.93,154.1,153.92,154.05,8407.0,133.649,133.7966,133.6403,133.7532,8407.0
2018-06-13 14:40:00,154.12,154.25,154.05,154.14,8694.0,133.814,133.9268,133.7532,133.8313,8694.0
2018-06-13 14:45:00,154.07,154.07,153.97,154.05,6572.0,133.7705,133.7705,133.6837,133.7532,6572.0
2018-06-13 14:50:00,154.08,154.26,154.07,154.19,8557.0,133.7792,133.9355,133.7705,133.8747,8557.0
2018-06-13 14:55:00,154.18,154.71,154.12,154.63,29369.0,133.8661,134.3262,133.814,134.2568,29369.0
2018-06-13 15:00:00,154.62,154.86,154.53,154.84,21879.0,134.2481,134.4565,134.1699,134.4391,21879.0
2018-06-13 15:05:00,154.81,154.94,154.45,154.52,21863.0,134.413,134.5259,134.1005,134.1613,21863.0
2018-06-13 15:10:00,154.54,154.66,154.54,154.6,11392.0,134.1786,134.2828,134.1786,134.2307,11392.0
2018-06-13 15:15:00,154.6,154.68,154.58,154.64,10702.0,134.2307,134.3002,134.2133,134.2654,10702.0
2018-06-13 15:20:00,154.64,154.76,154.6,154.6,12590.0,134.2654,134.3696,134.2307,134.2307,12590.0
2018-06-13 15:25:00,154.62,154.65,154.35,154.45,16507.0,134.2481,134.2741,134.0137,134.1005,16507.0
2018-06-13 15:30:00,154.42,154.43,154.21,154.29,23196.0,134.0744,134.0831,133.8921,133.9616,23196.0
2018-06-13 15:35:00,154.29,154.33,154.09,154.14,17473.0,133.9616,133.9963,133.7879,133.8313,17473.0
2018-06-13 15:40:00,154.11,154.27,154.04,154.17,24115.0,133.8053,133.9442,133.7445,133.8574,24115.0
2018-06-13 15:45:00,154.16,154.31,154.08,154.24,38541.0,133.8487,133.9789,133.7792,133.9181,38541.0
2018-06-13 15:50:00,154.18,154.45,154.16,154.34,36266.0,133.8661,134.1005,133.8487,134.005,36266.0
2018-06-13 15:55:00,154.35,154.36,154.11,154.13,116618.0,134.0137,134.0223,133.8053,133.8226,116618.0
2018-06-14 09:30:00,154.85,154.91,154.34,154.55,24709.0,134.4478,134.4999,134.005,134.1873,24709.0
2018-06-14 09:35:00,154.55,154.63,154.16,154.36,25496.0,134.1873,134.2568,133.8487,134.0223,25496.0
2018-06-14 09:40:00,154.25,154.39,154.11,154.36,10518.0,133.9268,134.0484,133.8053,134.0223,10518.0
2018-06-14 09:45:00,154.37,154.43,154.06,154.06,9536.0,134.031,134.0831,133.7619,133.7619,9536.0
2018-06-14 09:50:00,154.04,154.18,153.84,153.85,17846.0,133.7445,133.8661,133.5708,133.5795,17846.0
2018-06-14 09:55:00,153.77,154.25,153.77,154.06,34656.0,133.5101,133.9268,133.5101,133.7619,34656.0
2018-06-14 10:00:00,154.0,154.43,153.92,154.43,6719.0,133.7098,134.0831,133.6403,134.0831,6719.0
2018-06-14 10:05:00,154.45,154.61,154.45,154.51,6486.0,134.1005,134.2394,134.1005,134.1526,6486.0
2018-06-14 10:10:00,154.58,154.8,154.47,154.53,13918.0,134.2133,134.4044,134.1178,134.1699,13918.0
2018-06-14 10:15:00,154.48,154.7,154.07,154.07,16348.0,134.1265,134.3175,133.7705,133.7705,16348.0
2018-06-14 10:20:00,153.98,154.1,153.69,153.87,8600.0,133.6924,133.7966,133.4406,133.5969,8600.0
2018-06-14 10:25:00,153.92,153.99,153.7,153.7,6164.0,133.6403,133.7011,133.4493,133.4493,6164.0
2018-06-14 10:30:00,153.79,153.8,153.21,153.21,13289.0,133.5274,133.5361,133.0239,133.0239,13289.0
2018-06-14 10:35:00,153.2,153.42,153.16,153.42,13444.0,133.0152,133.2062,132.9804,133.2062,13444.0
2018-06-14 10:40:00,153.42,153.75,153.4,153.61,10577.0,133.2062,133.4927,133.1888,133.3712,10577.0
2018-06-14 10:45:00,153.67,153.67,153.4,153.58,8325.0,133.4232,133.4232,133.1888,133.3451,8325.0
2018-06-14 10:50:00,153.48,153.55,153.31,153.37,8594.0,133.2583,133.3191,133.1107,133.1628,8594.0
2018-06-14 10:55:00,153.43,153.43,153.15,153.15,9444.0,133.2149,133.2149,132.9718,132.9718,9444.0
2018-06-14 11:00:00,153.11,153.43,153.05,153.31,11796.0,132.937,133.2149,132.8849,133.1107,11796.0
2018-06-14 11:05:00,153.24,153.51,153.19,153.38,39469.0,133.0499,133.2843,133.0065,133.1715,39469.0
2018-06-14 11:10:00,153.47,153.57,153.42,153.47,17864.0,133.2496,133.3364,133.2062,133.2496,17864.0
2018-06-14 11:15:00,153.49,153.49,153.28,153.28,8195.0,133.267,133.267,133.0846,133.0846,8195.0
2018-06-14 11:20:00,153.31,153.43,153.16,153.2,14349.0,133.1107,133.2149,132.9804,133.0152,14349.0
2018-06-14 11:25:00,153.13,153.19,153.02,153.11,12354.0,132.9544,133.0065,132.8589,132.937,12354.0
2018-06-14 11:30:00,153.16,153.25,153.07,153.1,8425.0,132.9804,133.0586,132.9023,132.9283,8425.0
2018-06-14 11:35:00,153.09,153.34,153.07,153.34,7600.0,132.9197,133.1367,132.9023,133.1367,7600.0
2018-06-14 11:40:00,153.34,153.61,153.25,153.59,16954.0,133.1367,133.3712,133.0586,133.3538,16954.0
2018-06-14 11:45:00,153.56,153.78,153.55,153.68,12602.0,133.3277,133.5188,133.3191,133.4319,12602.0
2018-06-14 11:50:00,153.68,153.71,153.58,153.7,21015.0,133.4319,133.458,133.3451,133.4493,21015.0
2018-06-14 11:55:00,153.71,154.04,153.7,154.0,38481.0,133.458,133.7445,133.4493,133.7098,38481.0
2018-06-14 12:00:00,154.04,154.11,154.02,154.11,3488.0,133.7445,133.8053,133.7271,133.8053,3488.0
2018-06-14 12:05:00,154.1,154.3,154.1,154.21,3831.0,133.7966,133.9702,133.7966,133.8921,3831.0
2018-06-14 12:10:00,154.18,154.36,154.17,154.25,6510.0,133.8661,134.0223,133.8574,133.9268,6510.0
2018-06-14 12:15:00,154.26,154.29,154.17,154.17,5400.0,133.9355,133.9616,133.8574,133.8574,5400.0
2018-06-14 12:20:00,154.2,154.3,154.17,154.24,8398.0,133.8834,133.9702,133.8574,133.9181,8398.0
2018-06-14 12:25:00,154.24,154.24,154.11,154.16,6809.0,133.9181,133.9181,133.8053,133.8487,6809.0
2018-06-14 12:30:00,154.13,154.27,154.13,154.16,4408.0,133.8226,133.9442,133.8226,133.8487,4408.0
2018-06-14 12:35:00,154.17,154.18,154.15,154.17,3701.0,133.8574,133.8661,133.84,133.8574,3701.0
2018-06-14 12:40:00,154.15,154.19,154.06,154.11,7720.0,133.84,133.8747,133.7619,133.8053,7720.0
2018-06-14 12:45:00,154.12,154.14,153.92,153.93,9017.0,133.814,133.8313,133.6403,133.649,9017.0
2018-06-14 12:50:00,153.96,153.96,153.75,153.91,8967.0,133.675,133.675,133.4927,133.6316,8967.0
2018-06-14 12:55:00,153.88,153.9,153.62,153.64,11666.0,133.6056,133.6229,133.3798,133.3972,11666.0
2018-06-14 13:00:00,153.64,153.66,153.58,153.63,6100.0,133.3972,133.4146,133.3451,133.3885,6100.0
2018-06-14 13:05:00,153.58,153.64,153.5,153.64,5840.0,133.3451,133.3972,133.2756,133.3972,5840.0
2018-06-14 13:10:00,153.65,153.67,153.52,153.57,4834.0,133.4059,133.4232,133.293,133.3364,4834.0
2018-06-14 13:15:00,153.57,153.72,153.51,153.67,6877.0,133.3364,133.4667,133.2843,133.4232,6877.0
2018-06-14 13:20:00,153.7,153.75,153.62,153.66,6557.0,133.4493,133.4927,133.3798,133.4146,6557.0
2018-06-14 13:25:00,153.66,153.69,153.62,153.62,6034.0,133.4146,133.4406,133.3798,133.3798,6034.0
2018-06-14 13:30:00,153.63,153.69,153.62,153.62,5387.0,133.3885,133.4406,133.3798,133.3798,5387.0
2018-06-14 13:35:00,153.67,153.67,153.56,153.59,8767.0,133.4232,133.4232,133.3277,133.3538,8767.0
2018-06-14 13:40:00,153.59,153.64,153.57,153.59,9376.0,133.3538,133.3972,133.3364,133.3538,9376.0
2018-06-14 13:45:00,153.58,153.6,153.53,153.59,6283.0,133.3451,133.3625,133.3017,133.3538,6283.0
2018-06-14 13:50:00,153.58,153.58,153.46,153.52,9939.0,133.3451,133.3451,133.2409,133.293,9939.0
2018-06-14 13:55:00,153.5,153.61,153.46,153.46,6719.0,133.2756,133.3712,133.2409,133.2409,6719.0
2018-06-14 14:00:00,153.5,153.5,153.33,153.34,11236.0,133.2756,133.2756,133.128,133.1367,11236.0
2018-06-14 14:05:00,153.36,153.45,153.36,153.41,8805.0,133.1541,133.2322,133.1541,133.1975,8805.0
2018-06-14 14:10:00,153.38,153.45,153.36,153.43,13400.0,133.1715,133.2322,133.1541,133.2149,13400.0
2018-06-14 14:15:00,153.43,153.47,153.27,153.34,14936.0,133.2149,133.2496,133.0759,133.1367,14936.0
2018-06-14 14:20:00,153.33,153.46,153.3,153.41,11454.0,133.128,133.2409,133.102,133.1975,11454.0
2018-06-14 14:25:00,153.42,153.56,153.41,153.49,18409.0,133.2062,133.3277,133.1975,133.267,18409.0
2018-06-14 14:30:00,153.49,153.55,153.36,153.41,15412.0,133.267,133.3191,133.1541,133.1975,15412.0
2018-06-14 14:35:00,153.36,153.48,153.35,153.43,15064.0,133.1541,133.2583,133.1454,133.2149,15064.0
2018-06-14 14:40:00,153.43,153.63,153.42,153.62,15520.0,133.2149,133.3885,133.2062,133.3798,15520.0
2018-06-14 14:45:00,153.61,153.61,153.44,153.55,10830.0,133.3712,133.3712,133.2235,133.3191,10830.0
2018-06-14 14:50:00,153.53,153.54,153.4,153.41,9807.0,133.3017,133.3104,133.1888,133.1975,9807.0
2018-06-14 14:55:00,153.41,153.41,153.17,153.18,11441.0,133.1975,133.1975,132.9891,132.9978,11441.0
2018-06-14 15:00:00,153.22,153.25,153.06,153.16,8447.0,133.0325,133.0586,132.8936,132.9804,8447.0
2018-06-14 15:05:00,153.2,153.26,153.14,153.26,8167.0,133.0152,133.0673,132.9631,133.0673,8167.0
2018-06-14 15:10:00,153.26,153.31,153.25,153.25,5269.0,133.0673,133.1107,133.0586,133.0586,5269.0
2018-06-14 15:15:00,153.24,153.24,153.15,153.19,19940.0,133.0499,133.0499,132.9718,133.0065,19940.0
2018-06-14 15:20:00,153.18,153.21,153.15,153.17,20753.0,132.9978,133.0239,132.9718,132.9891,20753.0
2018-06-14 15:25:00,153.2,153.42,153.16,153.42,15571.0,133.0152,133.2062,132.9804,133.2062,15571.0
2018-06-14 15:30:00,153.43,153.47,153.35,153.47,15389.0,133.2149,133.2496,133.1454,133.2496,15389.0
2018-06-14 15:35:00,153.5,153.7,153.45,153.69,13954.0,133.2756,133.4493,133.2322,133.4406,13954.0
2018-06-14 15:40:00,153.67,153.7,153.63,153.69,18990.0,133.4232,133.4493,133.3885,133.4406,18990.0
2018-06-14 15:45:00,153.68,153.69,153.51,153.62,32294.0,133.4319,133.4406,133.2843,133.3798,32294.0
2018-06-14 15:50:00,153.6,153.6,153.35,153.38,34750.0,133.3625,133.3625,133.1454,133.1715,34750.0
2018-06-14 15:55:00,153.37,153.51,153.3,153.5,85976.0,133.1628,133.2843,133.102,133.2756,85976.0
2018-06-15 09:30:00,153.4,154.09,151.98,152.46,292027.0,133.1888,133.7879,131.9559,132.3727,292027.0
2018-06-15 09:35:00,152.2,153.08,151.85,152.83,48233.0,132.1469,132.911,131.843,132.6939,48233.0
2018-06-15 09:40:00,152.84,153.42,152.68,153.24,14371.0,132.7026,133.2062,132.5637,133.0499,14371.0
2018-06-15 09:45:00,153.28,154.08,153.28,153.77,12166.0,133.0846,133.7792,133.0846,133.5101,12166.0
2018-06-15 09:50:00,153.82,154.55,153.82,154.06,14507.0,133.5535,134.1873,133.5535,133.7619,14507.0
2018-06-15 09:55:00,154.09,154.1,153.64,153.85,8224.0,133.7879,133.7966,133.3972,133.5795,8224.0
2018-06-15 10:00:00,153.85,154.16,153.6,154.16,9580.0,133.5795,133.8487,133.3625,133.8487,9580.0
2018-06-15 10:05:00,154.21,154.25,153.64,153.76,7436.0,133.8921,133.9268,133.3972,133.5014,7436.0
2018-06-15 10:10:00,153.7,154.08,153.7,154.01,17809.0,133.4493,133.7792,133.4493,133.7184,17809.0
2018-06-15 10:15:00,154.02,154.07,153.81,153.96,17255.0,133.7271,133.7705,133.5448,133.675,17255.0
2018-06-15 10:20:00,153.86,153.86,153.58,153.76,4000.0,133.5882,133.5882,133.3451,133.5014,4000.0
2018-06-15 10:25:00,153.7,153.7,153.39,153.39,6455.0,133.4493,133.4493,133.1801,133.1801,6455.0
2018-06-15 10:30:00,153.28,153.31,152.95,153.28,16872.0,133.0846,133.1107,132.7981,133.0846,16872.0
2018-06-15 10:35:00,153.23,153.59,153.16,153.29,12642.0,133.0412,133.3538,132.9804,133.0933,12642.0
2018-06-15 10:40:00,153.36,153.89,153.36,153.72,8372.0,133.1541,133.6143,133.1541,133.4667,8372.0
2018-06-15 10:45:00,153.75,153.9,153.75,153.82,22472.0,133.4927,133.6229,133.4927,133.5535,22472.0
2018-06-15 10:50:00,153.85,154.54,153.79,154.53,38422.0,133.5795,134.1786,133.5274,134.1699,38422.0
2018-06-15 10:55:00,154.52,154.85,154.47,154.73,18251.0,134.1613,134.4478,134.1178,134.3436,18251.0
2018-06-15 11:00:00,154.71,154.9,154.5,154.5,8069.0,134.3262,134.4912,134.1439,134.1439,8069.0
2018-06-15 11:05:00,154.53,154.63,154.42,154.49,9842.0,134.1699,134.2568,134.0744,134.1352,9842.0
2018-06-15 11:10:00,154.49,154.71,154.44,154.44,13971.0,134.1352,134.3262,134.0918,134.0918,13971.0
2018-06-15 11:15:00,154.37,154.89,154.37,154.89,6654.0,134.031,134.4825,134.031,134.4825,6654.0
2018-06-15 11:20:00,154.88,154.88,154.69,154.82,7723.0,134.4738,134.4738,134.3089,134.4217,7723.0
2018-06-15 11:25:00,154.82,154.83,154.51,154.61,10064.0,134.4217,134.4304,134.1526,134.2394,10064.0
2018-06-15 11:30:00,154.62,154.7,154.33,154.41,6907.0,134.2481,134.3175,133.9963,134.0657,6907.0
2018-06-15 11:35:00,154.41,154.6,154.33,154.56,4757.0,134.0657,134.2307,133.9963,134.196,4757.0
2018-06-15 11:40:00,154.6,154.65,154.44,154.56,8940.0,134.2307,134.2741,134.0918,134.196,8940.0
2018-06-15 11:45:00,154.56,154.66,154.46,154.58,8214.0,134.196,134.2828,134.1092,134.2133,8214.0
2018-06-15 11:50:00,154.58,154.87,154.56,154.87,7807.0,134.2133,134.4651,134.196,134.4651,7807.0
2018-06-15 11:55:00,154.84,154.89,154.71,154.8,8181.0,134.4391,134.4825,134.3262,134.4044,8181.0
2018-06-15 12:00:00,154.92,154.92,154.66,154.66,7856.0,134.5086,134.5086,134.2828,134.2828,7856.0
2018-06-15 12:05:00,154.69,154.77,154.58,154.62,5679.0,134.3089,134.3783,134.2133,134.2481,5679.0
2018-06-15 12:10:00,154.53,154.59,154.47,154.5,5300.0,134.1699,134.222,134.1178,134.1439,5300.0
2018-06-15 12:15:00,154.51,154.77,154.47,154.59,5701.0,134.1526,134.3783,134.1178,134.222,5701.0
2018-06-15 12:20:00,154.59,154.61,154.45,154.45,5566.0,134.222,134.2394,134.1005,134.1005,5566.0
2018-06-15 12:25:00,154.47,154.64,154.42,154.64,8600.0,134.1178,134.2654,134.0744,134.2654,8600.0
2018-06-15 12:30:00,154.56,154.65,154.49,154.52,5852.0,134.196,134.2741,134.1352,134.1613,5852.0
2018-06-15 12:35:00,154.53,154.54,154.4,154.4,5271.0,134.1699,134.1786,134.0571,134.0571,5271.0
2018-06-15 12:40:00,154.44,154.55,154.42,154.49,8455.0,134.0918,134.1873,134.0744,134.1352,8455.0
2018-06-15 12:45:00,154.46,154.46,154.3,154.34,4500.0,134.1092,134.1092,133.9702,134.005,4500.0
2018-06-15 12:50:00,154.36,154.45,154.26,154.32,14183.0,134.0223,134.1005,133.9355,133.9876,14183.0
2018-06-15 12:55:00,154.36,154.42,154.3,154.38,6671.0,134.0223,134.0744,133.9702,134.0397,6671.0
2018-06-15 13:00:00,154.38,154.53,154.34,154.44,14757.0,134.0397,134.1699,134.005,134.0918,14757.0
2018-06-15 13:05:00,154.44,154.55,154.34,154.55,5619.0,134.0918,134.1873,134.005,134.1873,5619.0
2018-06-15 13:10:00,154.54,154.64,154.34,154.41,9035.0,134.1786,134.2654,134.005,134.0657,9035.0
2018-06-15 13:15:00,154.39,154.54,154.32,154.34,13542.0,134.0484,134.1786,133.9876,134.005,13542.0
2018-06-15 13:20:00,154.32,154.36,154.26,154.26,10427.0,133.9876,134.0223,133.9355,133.9355,10427.0
2018-06-15 13:25:00,154.23,154.25,154.17,154.21,6363.0,133.9095,133.9268,133.8574,133.8921,6363.0
2018-06-15 13:30:00,154.18,154.18,154.09,154.13,3813.0,133.8661,133.8661,133.7879,133.8226,3813.0
2018-06-15 13:35:00,154.09,154.09,153.98,154.06,5059.0,133.7879,133.7879,133.6924,133.7619,5059.0
2018-06-15 13:40:00,154.04,154.04,153.81,153.83,10361.0,133.7445,133.7445,133.5448,133.5622,10361.0
2018-06-15 13:45:00,153.84,153.84,153.67,153.67,9429.0,133.5708,133.5708,133.4232,133.4232,9429.0
2018-06-15 13:50:00,153.66,153.68,153.59,153.59,6592.0,133.4146,133.4319,133.3538,133.3538,6592.0
2018-06-15 13:55:00,153.57,153.63,153.53,153.55,9586.0,133.3364,133.3885,133.3017,133.3191,9586.0
2018-06-15 14:00:00,153.56,153.64,153.54,153.58,9150.0,133.3277,133.3972,133.3104,133.3451,9150.0
2018-06-15 14:05:00,153.59,153.93,153.57,153.93,11293.0,133.3538,133.649,133.3364,133.649,11293.0
2018-06-15 14:10:00,153.98,153.98,153.81,153.84,9342.0,133.6924,133.6924,133.5448,133.5708,9342.0
2018-06-15 14:15:00,153.86,153.86,153.78,153.79,13876.0,133.5882,133.5882,133.5188,133.5274,13876.0
2018-06-15 14:20:00,153.8,154.37,153.8,154.37,12599.0,133.5361,134.031,133.5361,134.031,12599.0
2018-06-15 14:25:00,154.33,154.64,154.18,154.63,9500.0,133.9963,134.2654,133.8661,134.2568,9500.0
2018-06-15 14:30:00,154.62,154.89,154.55,154.79,10800.0,134.2481,134.4825,134.1873,134.3957,10800.0
2018-06-15 14:35:00,154.74,154.74,154.44,154.5,10903.0,134.3523,134.3523,134.0918,134.1439,10903.0
2018-06-15 14:40:00,154.42,154.47,154.34,154.4,13374.0,134.0744,134.1178,134.005,134.0571,13374.0
2018-06-15 14:45:00,154.41,154.53,154.39,154.4,13939.0,134.0657,134.1699,134.0484,134.0571,13939.0
2018-06-15 14:50:00,154.42,154.46,154.31,154.32,13136.0,134.0744,134.1092,133.9789,133.9876,13136.0
2018-06-15 14:55:00,154.33,154.37,154.27,154.3,10986.0,133.9963,134.031,133.9442,133.9702,10986.0
2018-06-15 15:00:00,154.31,154.38,154.24,154.35,17301.0,133.9789,134.0397,133.9181,134.0137,17301.0
2018-06-15 15:05:00,154.4,154.48,154.32,154.39,8250.0,134.0571,134.1265,133.9876,134.0484,8250.0
2018-06-15 15:10:00,154.37,154.4,154.24,154.25,8234.0,134.031,134.0571,133.9181,133.9268,8234.0
2018-06-15 15:15:00,154.25,154.26,154.02,154.02,9589.0,133.9268,133.9355,133.7271,133.7271,9589.0
2018-06-15 15:20:00,154.05,154.24,154.02,154.19,21505.0,133.7532,133.9181,133.7271,133.8747,21505.0
2018-06-15 15:25:00,154.18,154.51,154.14,154.47,12430.0,133.8661,134.1526,133.8313,134.1178,12430.0
2018-06-15 15:30:00,154.5,154.64,154.47,154.51,33049.0,134.1439,134.2654,134.1178,134.1526,33049.0
2018-06-15 15:35:00,154.5,154.76,154.47,154.69,22332.0,134.1439,134.3696,134.1178,134.3089,22332.0
2018-06-15 15:40:00,154.69,154.74,154.43,154.74,23836.0,134.3089,134.3523,134.0831,134.3523,23836.0
2018-06-15 15:45:00,154.82,154.89,154.57,154.7,44698.0,134.4217,134.4825,134.2047,134.3175,44698.0
2018-06-15 15:50:00,154.73,154.76,154.56,154.73,45277.0,134.3436,134.3696,134.196,134.3436,45277.0
2018-06-15 15:55:00,154.75,154.82,154.32,154.66,216824.0,134.361,134.4217,133.9876,134.2828,216824.0
2018-06-18 09:30:00,153.29,153.31,152.61,152.87,11239.0,133.0933,133.1107,132.5029,132.7286,11239.0
2018-06-18 09:35:00,152.79,153.06,152.49,152.73,13030.0,132.6592,132.8936,132.3987,132.6071,13030.0
2018-06-18 09:40:00,152.71,152.86,152.53,152.76,10541.0,132.5897,132.72,132.4334,132.6331,10541.0
2018-06-18 09:45:00,152.76,153.31,152.65,153.12,20147.0,132.6331,133.1107,132.5376,132.9457,20147.0
2018-06-18 09:50:00,153.18,153.2,152.87,153.06,14620.0,132.9978,133.0152,132.7286,132.8936,14620.0
2018-06-18 09:55:00,152.98,153.6,152.93,153.6,8000.0,132.8242,133.3625,132.7807,133.3625,8000.0
2018-06-18 10:00:00,153.6,153.78,153.43,153.6,10078.0,133.3625,133.5188,133.2149,133.3625,10078.0
2018-06-18 10:05:00,153.52,153.61,153.48,153.52,4466.0,133.293,133.3712,133.2583,133.293,4466.0
2018-06-18 10:10:00,153.5,153.94,153.42,153.61,20352.0,133.2756,133.6577,133.2062,133.3712,20352.0
2018-06-18 10:15:00,153.55,154.07,153.55,154.07,13400.0,133.3191,133.7705,133.3191,133.7705,13400.0
2018-06-18 10:20:00,154.22,154.35,154.03,154.34,13261.0,133.9008,134.0137,133.7358,134.005,13261.0
2018-06-18 10:25:00,154.34,154.56,154.27,154.33,7900.0,134.005,134.196,133.9442,133.9963,7900.0
2018-06-18 10:30:00,154.4,154.63,154.4,154.6,4621.0,134.0571,134.2568,134.0571,134.2307,4621.0
2018-06-18 10:35:00,154.55,154.63,154.43,154.58,10538.0,134.1873,134.2568,134.0831,134.2133,10538.0
2018-06-18 10:40:00,154.65,154.81,154.65,154.7,3937.0,134.2741,134.413,134.2741,134.3175,3937.0
2018-06-18 10:45:00,154.69,154.84,154.69,154.79,4100.0,134.3089,134.4391,134.3089,134.3957,4100.0
2018-06-18 10:50:00,154.78,154.78,154.45,154.55,17188.0,134.387,134.387,134.1005,134.1873,17188.0
2018-06-18 10:55:00,154.59,154.61,154.48,154.48,3992.0,134.222,134.2394,134.1265,134.1265,3992.0
2018-06-18 11:00:00,154.45,154.57,154.42,154.53,4881.0,134.1005,134.2047,134.0744,134.1699,4881.0
2018-06-18 11:05:00,154.54,154.63,154.52,154.6,6042.0,134.1786,134.2568,134.1613,134.2307,6042.0
2018-06-18 11:10:00,154.6,154.74,154.59,154.66,3344.0,134.2307,134.3523,134.222,134.2828,3344.0
2018-06-18 11:15:00,154.65,154.69,154.45,154.48,3600.0,134.2741,134.3089,134.1005,134.1265,3600.0
2018-06-18 11:20:00,154.51,154.51,154.37,154.37,6932.0,134.1526,134.1526,134.031,134.031,6932.0
2018-06-18 11:25:00,154.36,154.38,154.01,154.03,4200.0,134.0223,134.0397,133.7184,133.7358,4200.0
2018-06-18 11:30:00,154.06,154.26,154.06,154.08,3548.0,133.7619,133.9355,133.7619,133.7792,3548.0
2018-06-18 11:35:00,153.95,154.05,153.92,153.92,4100.0,133.6664,133.7532,133.6403,133.6403,4100.0
2018-06-18 11:40:00,153.96,153.98,153.69,153.97,19483.0,133.675,133.6924,133.4406,133.6837,19483.0
2018-06-18 11:45:00,153.99,154.29,153.99,154.21,3900.0,133.7011,133.9616,133.7011,133.8921,3900.0
2018-06-18 11:50:00,154.16,154.23,153.96,153.98,3870.0,133.8487,133.9095,133.675,133.6924,3870.0
2018-06-18 11:55:00,153.95,153.99,153.78,153.99,10245.0,133.6664,133.7011,133.5188,133.7011,10245.0
2018-06-18 12:00:00,153.99,154.05,153.77,153.83,5842.0,133.7011,133.7532,133.5101,133.5622,5842.0
2018-06-18 12:05:00,153.93,154.11,153.93,154.11,2702.0,133.649,133.8053,133.649,133.8053,2702.0
2018-06-18 12:10:00,154.02,154.16,154.02,154.05,1500.0,133.7271,133.8487,133.7271,133.7532,1500.0
2018-06-18 12:15:00,154.1,154.14,153.82,153.94,4755.0,133.7966,133.8313,133.5535,133.6577,4755.0
2018-06-18 12:20:00,153.94,153.97,153.88,153.91,4764.0,133.6577,133.6837,133.6056,133.6316,4764.0
2018-06-18 12:25:00,153.86,153.97,153.85,153.95,9579.0,133.5882,133.6837,133.5795,133.6664,9579.0
2018-06-18 12:30:00,153.99,154.03,153.91,153.93,4500.0,133.7011,133.7358,133.6316,133.649,4500.0
2018-06-18 12:35:00,153.97,154.04,153.93,154.0,4819.0,133.6837,133.7445,133.649,133.7098,4819.0
2018-06-18 12:40:00,154.0,154.0,153.81,153.81,8006.0,133.7098,133.7098,133.5448,133.5448,8006.0
2018-06-18 12:45:00,153.81,153.82,153.62,153.62,7149.0,133.5448,133.5535,133.3798,133.3798,7149.0
2018-06-18 12:50:00,153.63,153.63,153.54,153.55,5202.0,133.3885,133.3885,133.3104,133.3191,5202.0
2018-06-18 12:55:00,153.61,153.7,153.61,153.7,2142.0,133.3712,133.4493,133.3712,133.4493,2142.0
2018-06-18 13:00:00,153.73,153.78,153.62,153.67,3365.0,133.4753,133.5188,133.3798,133.4232,3365.0
2018-06-18 13:05:00,153.66,153.66,153.51,153.52,4851.0,133.4146,133.4146,133.2843,133.293,4851.0
2018-06-18 13:10:00,153.5,153.57,153.44,153.53,6935.0,133.2756,133.3364,133.2235,133.3017,6935.0
2018-06-18 13:15:00,153.54,153.65,153.44,153.59,35475.0,133.3104,133.4059,133.2235,133.3538,35475.0
2018-06-18 13:20:00,153.63,153.84,153.61,153.78,4000.0,133.3885,133.5708,133.3712,133.5188,4000.0
2018-06-18 13:25:00,153.76,153.84,153.74,153.74,2495.0,133.5014,133.5708,133.484,133.484,2495.0
2018-06-18 13:30:00,153.77,153.88,153.73,153.86,8909.0,133.5101,133.6056,133.4753,133.5882,8909.0
2018-06-18 13:35:00,153.86,153.93,153.81,153.84,3860.0,133.5882,133.649,133.5448,133.5708,3860.0
2018-06-18 13:40:00,153.81,153.88,153.7,153.74,2781.0,133.5448,133.6056,133.4493,133.484,2781.0
2018-06-18 13:45:00,153.71,153.71,153.62,153.66,7300.0,133.458,133.458,133.3798,133.4146,7300.0
2018-06-18 13:50:00,153.65,153.69,153.47,153.47,3950.0,133.4059,133.4406,133.2496,133.2496,3950.0
2018-06-18 13:55:00,153.46,153.53,153.36,153.46,7271.0,133.2409,133.3017,133.1541,133.2409,7271.0
2018-06-18 14:00:00,153.5,153.6,153.46,153.52,3749.0,133.2756,133.3625,133.2409,133.293,3749.0
2018-06-18 14:05:00,153.46,153.74,153.43,153.71,7075.0,133.2409,133.484,133.2149,133.458,7075.0
2018-06-18 14:10:00,153.74,153.86,153.72,153.78,9805.0,133.484,133.5882,133.4667,133.5188,9805.0
2018-06-18 14:15:00,153.8,153.95,153.8,153.9,7166.0,133.5361,133.6664,133.5361,133.6229,7166.0
2018-06-18 14:20:00,153.87,154.03,153.83,154.03,9833.0,133.5969,133.7358,133.5622,133.7358,9833.0
2018-06-18 14:25:00,154.0,154.03,153.83,153.84,5552.0,133.7098,133.7358,133.5622,133.5708,5552.0
2018-06-18 14:30:00,153.88,153.93,153.84,153.85,5179.0,133.6056,133.649,133.5708,133.5795,5179.0
2018-06-18 14:35:00,153.86,153.91,153.83,153.83,6232.0,133.5882,133.6316,133.5622,133.5622,6232.0
2018-06-18 14:40:00,153.85,153.96,153.85,153.96,5301.0,133.5795,133.675,133.5795,133.675,5301.0
2018-06-18 14:45:00,153.94,153.94,153.8,153.81,5400.0,133.6577,133.6577,133.5361,133.5448,5400.0
2018-06-18 14:50:00,153.76,153.82,153.61,153.61,9577.0,133.5014,133.5535,133.3712,133.3712,9577.0
2018-06-18 14:55:00,153.58,153.73,153.54,153.67,7893.0,133.3451,133.4753,133.3104,133.4232,7893.0
2018-06-18 15:00:00,153.69,153.83,153.66,153.83,8468.0,133.4406,133.5622,133.4146,133.5622,8468.0
2018-06-18 15:05:00,153.89,154.06,153.81,153.95,11497.0,133.6143,133.7619,133.5448,133.6664,11497.0
2018-06-18 15:10:00,153.97,154.14,153.91,153.98,11434.0,133.6837,133.8313,133.6316,133.6924,11434.0
2018-06-18 15:15:00,153.97,154.0,153.83,153.86,8120.0,133.6837,133.7098,133.5622,133.5882,8120.0
2018-06-18 15:20:00,153.83,153.88,153.78,153.79,3499.0,133.5622,133.6056,133.5188,133.5274,3499.0
2018-06-18 15:25:00,153.82,153.89,153.77,153.87,8006.0,133.5535,133.6143,133.5101,133.5969,8006.0
2018-06-18 15:30:00,153.87,153.92,153.81,153.81,6000.0,133.5969,133.6403,133.5448,133.5448,6000.0
2018-06-18 15:35:00,153.78,153.78,153.69,153.71,15349.0,133.5188,133.5188,133.4406,133.458,15349.0
2018-06-18 15:40:00,153.7,153.7,153.53,153.58,10600.0,133.4493,133.4493,133.3017,133.3451,10600.0
2018-06-18 15:45:00,153.54,153.93,153.52,153.89,14638.0,133.3104,133.649,133.293,133.6143,14638.0
2018-06-18 15:50:00,153.86,153.89,153.72,153.74,19534.0,133.5882,133.6143,133.4667,133.484,19534.0
2018-06-18 15:55:00,153.74,153.88,153.72,153.78,45175.0,133.484,133.6056,133.4667,133.5188,45175.0
2018-06-19 09:30:00,151.82,152.23,151.25,152.07,18178.0,131.817,132.173,131.3221,132.0341,18178.0
2018-06-19 09:35:00,152.14,152.22,151.25,151.79,30021.0,132.0948,132.1643,131.3221,131.7909,30021.0
2018-06-19 09:40:00,151.73,151.88,151.51,151.74,11010.0,131.7388,131.8691,131.5478,131.7475,11010.0
2018-06-19 09:45:00,151.68,151.68,151.11,151.46,12278.0,131.6954,131.6954,131.2005,131.5044,12278.0
2018-06-19 09:50:00,151.33,151.41,150.92,151.19,34587.0,131.3916,131.461,131.0356,131.27,34587.0
2018-06-19 09:55:00,151.11,151.24,150.79,150.9,21272.0,131.2005,131.3134,130.9227,131.0182,21272.0
2018-06-19 10:00:00,150.82,150.9,150.33,150.42,25874.0,130.9487,131.0182,130.5233,130.6014,25874.0
2018-06-19 10:05:00,150.45,150.51,149.86,150.41,43118.0,130.6275,130.6796,130.1152,130.5928,43118.0
2018-06-19 10:10:00,150.4,150.73,150.33,150.54,18219.0,130.5841,130.8706,130.5233,130.7056,18219.0
2018-06-19 10:15:00,150.47,150.5,150.08,150.15,20727.0,130.6449,130.6709,130.3062,130.367,20727.0
2018-06-19 10:20:00,150.11,150.12,149.75,149.86,15342.0,130.3323,130.341,130.0197,130.1152,15342.0
2018-06-19 10:25:00,149.77,149.99,149.67,149.78,14878.0,130.0371,130.2281,129.9503,130.0458,14878.0
2018-06-19 10:30:00,149.73,150.3,149.59,150.22,13521.0,130.0024,130.4973,129.8808,130.4278,13521.0
2018-06-19 10:35:00,150.22,150.38,149.94,149.98,11558.0,130.4278,130.5667,130.1847,130.2194,11558.0
2018-06-19 10:40:00,149.91,150.27,149.8,150.23,16414.0,130.1586,130.4712,130.0631,130.4365,16414.0
2018-06-19 10:45:00,150.28,150.76,150.21,150.58,17422.0,130.4799,130.8967,130.4191,130.7404,17422.0
2018-06-19 10:50:00,150.59,150.65,150.5,150.55,10538.0,130.7491,130.8011,130.6709,130.7143,10538.0
2018-06-19 10:55:00,150.47,150.6,150.24,150.29,17615.0,130.6449,130.7577,130.4452,130.4886,17615.0
2018-06-19 11:00:00,150.25,150.3,150.08,150.15,7351.0,130.4538,130.4973,130.3062,130.367,7351.0
2018-06-19 11:05:00,150.19,150.45,150.17,150.36,10221.0,130.4018,130.6275,130.3844,130.5494,10221.0
2018-06-19 11:10:00,150.39,150.48,150.28,150.47,9760.0,130.5754,130.6535,130.4799,130.6449,9760.0
2018-06-19 11:15:00,150.47,150.66,150.38,150.65,9123.0,130.6449,130.8098,130.5667,130.8011,9123.0
2018-06-19 11:20:00,150.64,150.81,150.61,150.72,8301.0,130.7925,130.9401,130.7664,130.8619,8301.0
2018-06-19 11:25:00,150.7,150.76,150.5,150.59,18017.0,130.8446,130.8967,130.6709,130.7491,18017.0
2018-06-19 11:30:00,150.62,150.74,150.55,150.58,7881.0,130.7751,130.8793,130.7143,130.7404,7881.0
2018-06-19 11:35:00,150.62,150.68,150.57,150.61,5477.0,130.7751,130.8272,130.7317,130.7664,5477.0
2018-06-19 11:40:00,150.57,150.85,150.5,150.75,14854.0,130.7317,130.9748,130.6709,130.888,14854.0
2018-06-19 11:45:00,150.76,151.2,150.76,151.2,5362.0,130.8967,131.2787,130.8967,131.2787,5362.0
2018-06-19 11:50:00,151.15,151.15,151.03,151.11,6897.0,131.2353,131.2353,131.1311,131.2005,6897.0
2018-06-19 11:55:00,151.09,151.2,151.04,151.12,6547.0,131.1832,131.2787,131.1398,131.2092,6547.0
2018-06-19 12:00:00,151.15,151.19,150.85,150.85,14332.0,131.2353,131.27,130.9748,130.9748,14332.0
2018-06-19 12:05:00,150.86,150.91,150.8,150.91,7300.0,130.9835,131.0269,130.9314,131.0269,7300.0
2018-06-19 12:10:00,150.9,150.93,150.76,150.79,5973.0,131.0182,131.0443,130.8967,130.9227,5973.0
2018-06-19 12:15:00,150.81,150.93,150.78,150.89,6150.0,130.9401,131.0443,130.914,131.0095,6150.0
2018-06-19 12:20:00,150.9,151.11,150.86,151.11,3083.0,131.0182,131.2005,130.9835,131.2005,3083.0
2018-06-19 12:25:00,151.11,151.11,151.01,151.05,4151.0,131.2005,131.2005,131.1137,131.1484,4151.0
2018-06-19 12:30:00,150.95,151.04,150.73,150.73,6465.0,131.0616,131.1398,130.8706,130.8706,6465.0
2018-06-19 12:35:00,150.76,150.81,150.67,150.79,8015.0,130.8967,130.9401,130.8185,130.9227,8015.0
2018-06-19 12:40:00,150.71,150.71,150.53,150.59,4101.0,130.8532,130.8532,130.697,130.7491,4101.0
2018-06-19 12:45:00,150.55,150.58,150.46,150.52,6345.0,130.7143,130.7404,130.6362,130.6883,6345.0
2018-06-19 12:50:00,150.49,150.67,150.42,150.67,4948.0,130.6622,130.8185,130.6014,130.8185,4948.0
2018-06-19 12:55:00,150.62,150.63,150.49,150.62,4200.0,130.7751,130.7838,130.6622,130.7751,4200.0
2018-06-19 13:00:00,150.68,150.68,150.47,150.47,24427.0,130.8272,130.8272,130.6449,130.6449,24427.0
2018-06-19 13:05:00,150.46,150.54,150.46,150.5,5919.0,130.6362,130.7056,130.6362,130.6709,5919.0
2018-06-19 13:10:00,150.53,150.54,150.43,150.45,7527.0,130.697,130.7056,130.6101,130.6275,7527.0
2018-06-19 13:15:00,150.52,150.56,150.48,150.51,4269.0,130.6883,130.723,130.6535,130.6796,4269.0
2018-06-19 13:20:00,150.47,150.48,150.36,150.36,4507.0,130.6449,130.6535,130.5494,130.5494,4507.0
2018-06-19 13:25:00,150.41,150.47,150.3,150.44,6750.0,130.5928,130.6449,130.4973,130.6188,6750.0
2018-06-19 13:30:00,150.44,150.44,150.2,150.29,4187.0,130.6188,130.6188,130.4104,130.4886,4187.0
2018-06-19 13:35:00,150.27,150.57,150.22,150.57,7844.0,130.4712,130.7317,130.4278,130.7317,7844.0
2018-06-19 13:40:00,150.57,150.71,150.56,150.71,3600.0,130.7317,130.8532,130.723,130.8532,3600.0
2018-06-19 13:45:00,150.71,150.79,150.57,150.79,8105.0,130.8532,130.9227,130.7317,130.9227,8105.0
2018-06-19 13:50:00,150.77,150.78,150.53,150.55,4197.0,130.9053,130.914,130.697,130.7143,4197.0
2018-06-19 13:55:00,150.61,150.69,150.59,150.62,4800.0,130.7664,130.8359,130.7491,130.7751,4800.0
2018-06-19 14:00:00,150.67,150.67,150.62,150.63,3600.0,130.8185,130.8185,130.7751,130.7838,3600.0
2018-06-19 14:05:00,150.66,150.77,150.65,150.72,4901.0,130.8098,130.9053,130.8011,130.8619,4901.0
2018-06-19 14:10:00,150.7,150.7,150.61,150.67,4105.0,130.8446,130.8446,130.7664,130.8185,4105.0
2018-06-19 14:15:00,150.67,150.75,150.67,150.75,6794.0,130.8185,130.888,130.8185,130.888,6794.0
2018-06-19 14:20:00,150.78,150.78,150.65,150.67,6233.0,130.914,130.914,130.8011,130.8185,6233.0
2018-06-19 14:25:00,150.67,150.67,150.41,150.52,17025.0,130.8185,130.8185,130.5928,130.6883,17025.0
2018-06-19 14:30:00,150.47,150.55,150.41,150.44,11790.0,130.6449,130.7143,130.5928,130.6188,11790.0
2018-06-19 14:35:00,150.46,150.58,150.46,150.56,4300.0,130.6362,130.7404,130.6362,130.723,4300.0
2018-06-19 14:40:00,150.57,150.67,150.51,150.63,8524.0,130.7317,130.8185,130.6796,130.7838,8524.0
2018-06-19 14:45:00,150.61,150.7,150.53,150.65,7135.0,130.7664,130.8446,130.697,130.8011,7135.0
2018-06-19 14:50:00,150.67,150.78,150.64,150.71,10264.0,130.8185,130.914,130.7925,130.8532,10264.0
2018-06-19 14:55:00,150.7,150.86,150.67,150.82,10871.0,130.8446,130.9835,130.8185,130.9487,10871.0
2018-06-19 15:00:00,150.8,150.89,150.7,150.82,11973.0,130.9314,131.0095,130.8446,130.9487,11973.0
2018-06-19 15:05:00,150.81,150.81,150.71,150.76,9702.0,130.9401,130.9401,130.8532,130.8967,9702.0
2018-06-19 15:10:00,150.77,150.85,150.72,150.77,12410.0,130.9053,130.9748,130.8619,130.9053,12410.0
2018-06-19 15:15:00,150.76,150.81,150.64,150.66,16140.0,130.8967,130.9401,130.7925,130.8098,16140.0
2018-06-19 15:20:00,150.67,150.78,150.56,150.69,20001.0,130.8185,130.914,130.723,130.8359,20001.0
2018-06-19 15:25:00,150.67,150.81,150.61,150.63,23450.0,130.8185,130.9401,130.7664,130.7838,23450.0
2018-06-19 15:30:00,150.66,150.81,150.64,150.76,28177.0,130.8098,130.9401,130.7925,130.8967,28177.0
2018-06-19 15:35:00,150.74,150.76,150.62,150.72,20928.0,130.8793,130.8967,130.7751,130.8619,20928.0
2018-06-19 15:40:00,150.7,150.8,150.56,150.79,17805.0,130.8446,130.9314,130.723,130.9227,17805.0
2018-06-19 15:45:00,150.79,150.81,150.57,150.81,28158.0,130.9227,130.9401,130.7317,130.9401,28158.0
2018-06-19 15:50:00,150.81,151.01,150.8,150.84,34683.0,130.9401,131.1137,130.9314,130.9661,34683.0
2018-06-19 15:55:00,150.83,151.03,150.83,150.91,82724.0,130.9574,131.1311,130.9574,131.0269,82724.0
2018-06-20 09:30:00,151.76,151.76,150.89,151.33,18685.0,131.7649,131.7649,131.0095,131.3916,18685.0
2018-06-20 09:35:00,151.23,151.4,150.67,150.82,12739.0,131.3047,131.4523,130.8185,130.9487,12739.0
2018-06-20 09:40:00,150.82,150.95,150.49,150.72,31254.0,130.9487,131.0616,130.6622,130.8619,31254.0
2018-06-20 09:45:00,150.84,151.19,150.54,150.54,6902.0,130.9661,131.27,130.7056,130.7056,6902.0
2018-06-20 09:50:00,150.49,150.67,150.39,150.58,6254.0,130.6622,130.8185,130.5754,130.7404,6254.0
2018-06-20 09:55:00,150.55,150.68,150.41,150.62,9526.0,130.7143,130.8272,130.5928,130.7751,9526.0
2018-06-20 10:00:00,150.7,151.07,150.7,150.84,6689.0,130.8446,131.1658,130.8446,130.9661,6689.0
2018-06-20 10:05:00,150.84,151.08,150.82,150.86,7880.0,130.9661,131.1745,130.9487,130.9835,7880.0
2018-06-20 10:10:00,150.79,150.85,150.58,150.78,7327.0,130.9227,130.9748,130.7404,130.914,7327.0
2018-06-20 10:15:00,150.78,150.88,150.66,150.86,5145.0,130.914,131.0008,130.8098,130.9835,5145.0
2018-06-20 10:20:00,150.76,150.83,150.55,150.62,3969.0,130.8967,130.9574,130.7143,130.7751,3969.0
2018-06-20 10:25:00,150.65,150.92,150.64,150.92,5875.0,130.8011,131.0356,130.7925,131.0356,5875.0
2018-06-20 10:30:00,150.92,150.92,150.59,150.79,6645.0,131.0356,131.0356,130.7491,130.9227,6645.0
2018-06-20 10:35:00,150.77,150.9,150.59,150.64,9025.0,130.9053,131.0182,130.7491,130.7925,9025.0
2018-06-20 10:40:00,150.63,150.63,150.36,150.62,11190.0,130.7838,130.7838,130.5494,130.7751,11190.0
2018-06-20 10:45:00,150.69,150.69,150.45,150.58,5540.0,130.8359,130.8359,130.6275,130.7404,5540.0
2018-06-20 10:50:00,150.62,151.18,150.62,151.18,7464.0,130.7751,131.2613,130.7751,131.2613,7464.0
2018-06-20 10:55:00,151.12,151.12,150.93,151.0,15281.0,131.2092,131.2092,131.0443,131.105,15281.0
2018-06-20 11:00:00,151.01,151.09,150.79,150.83,11775.0,131.1137,131.1832,130.9227,130.9574,11775.0
2018-06-20 11:05:00,150.8,151.33,150.8,151.19,6312.0,130.9314,131.3916,130.9314,131.27,6312.0
2018-06-20 11:10:00,151.23,151.36,151.03,151.36,7783.0,131.3047,131.4176,131.1311,131.4176,7783.0
2018-06-20 11:15:00,151.32,151.34,151.21,151.33,7010.0,131.3829,131.4002,131.2874,131.3916,7010.0
2018-06-20 11:20:00,151.34,151.61,151.34,151.52,8110.0,131.4002,131.6347,131.4002,131.5565,8110.0
2018-06-20 11:25:00,151.52,151.75,151.43,151.68,8255.0,131.5565,131.7562,131.4784,131.6954,8255.0
2018-06-20 11:30:00,151.69,151.71,151.55,151.61,7586.0,131.7041,131.7215,131.5826,131.6347,7586.0
2018-06-20 11:35:00,151.59,151.7,151.51,151.54,11212.0,131.6173,131.7128,131.5478,131.5739,11212.0
2018-06-20 11:40:00,151.48,151.81,151.42,151.74,11174.0,131.5218,131.8083,131.4697,131.7475,11174.0
2018-06-20 11:45:00,151.74,151.93,151.66,151.67,12584.0,131.7475,131.9125,131.6781,131.6868,12584.0
2018-06-20 11:50:00,151.71,151.81,151.57,151.81,12497.0,131.7215,131.8083,131.5999,131.8083,12497.0
2018-06-20 11:55:00,151.77,151.81,151.7,151.78,12356.0,131.7736,131.8083,131.7128,131.7823,12356.0
2018-06-20 12:00:00,151.74,151.77,151.66,151.71,2078.0,131.7475,131.7736,131.6781,131.7215,2078.0
2018-06-20 12:05:00,151.75,151.9,151.53,151.57,14067.0,131.7562,131.8865,131.5652,131.5999,14067.0
2018-06-20 12:10:00,151.57,151.57,151.35,151.51,7087.0,131.5999,131.5999,131.4089,131.5478,7087.0
2018-06-20 12:15:00,151.55,151.59,151.47,151.57,7700.0,131.5826,131.6173,131.5131,131.5999,7700.0
2018-06-20 12:20:00,151.72,151.87,151.69,151.75,6775.0,131.7302,131.8604,131.7041,131.7562,6775.0
2018-06-20 12:25:00,151.68,151.75,151.57,151.66,7346.0,131.6954,131.7562,131.5999,131.6781,7346.0
2018-06-20 12:30:00,151.65,151.77,151.64,151.7,9036.0,131.6694,131.7736,131.6607,131.7128,9036.0
2018-06-20 12:35:00,151.71,151.8,151.71,151.79,4223.0,131.7215,131.7996,131.7215,131.7909,4223.0
2018-06-20 12:40:00,151.79,152.03,151.78,152.03,7204.0,131.7909,131.9993,131.7823,131.9993,7204.0
2018-06-20 12:45:00,152.07,152.2,152.07,152.18,4929.0,132.0341,132.1469,132.0341,132.1296,4929.0
2018-06-20 12:50:00,152.13,152.22,152.12,152.12,4203.0,132.0861,132.1643,132.0775,132.0775,4203.0
2018-06-20 12:55:00,152.09,152.19,152.09,152.19,4452.0,132.0514,132.1382,132.0514,132.1382,4452.0
2018-06-20 13:00:00,152.21,152.27,152.08,152.09,5203.0,132.1556,132.2077,132.0427,132.0514,5203.0
2018-06-20 13:05:00,152.07,152.23,151.97,152.16,10500.0,132.0341,132.173,131.9472,132.1122,10500.0
2018-06-20 13:10:00,152.12,152.13,151.82,151.85,10812.0,132.0775,132.0861,131.817,131.843,10812.0
2018-06-20 13:15:00,151.85,152.05,151.85,152.03,6005.0,131.843,132.0167,131.843,131.9993,6005.0
2018-06-20 13:20:00,152.03,152.07,151.95,151.96,4895.0,131.9993,132.0341,131.9299,131.9385,4895.0
2018-06-20 13:25:00,151.93,151.93,151.75,151.88,6111.0,131.9125,131.9125,131.7562,131.8691,6111.0
2018-06-20 13:30:00,151.91,151.91,151.76,151.76,5003.0,131.8951,131.8951,131.7649,131.7649,5003.0
2018-06-20 13:35:00,151.78,151.8,151.69,151.69,5394.0,131.7823,131.7996,131.7041,131.7041,5394.0
2018-06-20 13:40:00,151.72,151.78,151.64,151.7,4972.0,131.7302,131.7823,131.6607,131.7128,4972.0
2018-06-20 13:45:00,151.67,151.67,151.52,151.52,6145.0,131.6868,131.6868,131.5565,131.5565,6145.0
2018-06-20 13:50:00,151.51,151.59,151.45,151.56,12958.0,131.5478,131.6173,131.4957,131.5912,12958.0
2018-06-20 13:55:00,151.56,151.6,151.54,151.56,5488.0,131.5912,131.626,131.5739,131.5912,5488.0
2018-06-20 14:00:00,151.56,151.57,151.41,151.51,8188.0,131.5912,131.5999,131.461,131.5478,8188.0
2018-06-20 14:05:00,151.5,151.5,151.45,151.49,6334.0,131.5392,131.5392,131.4957,131.5305,6334.0
2018-06-20 14:10:00,151.48,151.54,151.43,151.52,13103.0,131.5218,131.5739,131.4784,131.5565,13103.0
2018-06-20 14:15:00,151.54,151.62,151.39,151.41,9657.0,131.5739,131.6433,131.4436,131.461,9657.0
2018-06-20 14:20:00,151.44,151.48,151.34,151.44,13500.0,131.4871,131.5218,131.4002,131.4871,13500.0
2018-06-20 14:25:00,151.45,151.52,151.41,151.51,8046.0,131.4957,131.5565,131.461,131.5478,8046.0
2018-06-20 14:30:00,151.46,151.46,151.21,151.24,3100.0,131.5044,131.5044,131.2874,131.3134,3100.0
2018-06-20 14:35:00,151.21,151.27,151.15,151.16,9388.0,131.2874,131.3395,131.2353,131.244,9388.0
2018-06-20 14:40:00,151.16,151.33,151.14,151.27,9460.0,131.244,131.3916,131.2266,131.3395,9460.0
2018-06-20 14:45:00,151.24,151.28,151.19,151.19,4779.0,131.3134,131.3481,131.27,131.27,4779.0
2018-06-20 14:50:00,151.21,151.24,151.08,151.16,9720.0,131.2874,131.3134,131.1745,131.244,9720.0
2018-06-20 14:55:00,151.14,151.14,150.95,150.99,7779.0,131.2266,131.2266,131.0616,131.0963,7779.0
2018-06-20 15:00:00,150.96,151.01,150.86,150.92,6624.0,131.0703,131.1137,130.9835,131.0356,6624.0
2018-06-20 15:05:00,150.91,151.05,150.82,151.04,8099.0,131.0269,131.1484,130.9487,131.1398,8099.0
2018-06-20 15:10:00,151.06,151.18,151.06,151.17,9441.0,131.1571,131.2613,131.1571,131.2526,9441.0
2018-06-20 15:15:00,151.15,151.3,151.14,151.25,6386.0,131.2353,131.3655,131.2266,131.3221,6386.0
2018-06-20 15:20:00,151.22,151.28,151.2,151.24,8913.0,131.296,131.3481,131.2787,131.3134,8913.0
2018-06-20 15:25:00,151.28,151.34,151.25,151.34,9127.0,131.3481,131.4002,131.3221,131.4002,9127.0
2018-06-20 15:30:00,151.36,151.48,151.34,151.43,18537.0,131.4176,131.5218,131.4002,131.4784,18537.0
2018-06-20 15:35:00,151.4,151.54,151.39,151.53,17468.0,131.4523,131.5739,131.4436,131.5652,17468.0
2018-06-20 15:40:00,151.55,151.56,151.34,151.34,14058.0,131.5826,131.5912,131.4002,131.4002,14058.0
2018-06-20 15:45:00,151.32,151.33,151.17,151.2,21419.0,131.3829,131.3916,131.2526,131.2787,21419.0
2018-06-20 15:50:00,151.19,151.22,151.09,151.19,30592.0,131.27,131.296,131.1832,131.27,30592.0
2018-06-20 15:55:00,151.19,151.21,151.07,151.11,72892.0,131.27,131.2874,131.1658,131.2005,72892.0
2018-06-21 09:30:00,150.84,151.25,150.71,151.13,13870.0,130.9661,131.3221,130.8532,131.2179,13870.0
2018-06-21 09:35:00,151.04,151.16,150.74,151.14,7063.0,131.1398,131.244,130.8793,131.2266,7063.0
2018-06-21 09:40:00,151.1,151.1,150.64,150.86,33757.0,131.1919,131.1919,130.7925,130.9835,33757.0
2018-06-21 09:45:00,150.76,150.93,150.43,150.66,7794.0,130.8967,131.0443,130.6101,130.8098,7794.0
2018-06-21 09:50:00,150.67,151.0,150.47,150.6,9888.0,130.8185,131.105,130.6449,130.7577,9888.0
2018-06-21 09:55:00,150.63,150.89,150.61,150.64,5860.0,130.7838,131.0095,130.7664,130.7925,5860.0
2018-06-21 10:00:00,150.69,150.69,150.2,150.33,10841.0,130.8359,130.8359,130.4104,130.5233,10841.0
2018-06-21 10:05:00,150.26,150.33,149.87,149.92,13115.0,130.4625,130.5233,130.1239,130.1673,13115.0
2018-06-21 10:10:00,149.9,150.29,149.75,149.77,9246.0,130.15,130.4886,130.0197,130.0371,9246.0
2018-06-21 10:15:00,149.78,150.06,149.15,149.18,23715.0,130.0458,130.2889,129.4988,129.5248,23715.0
2018-06-21 10:20:00,149.18,149.57,149.11,149.48,14378.0,129.5248,129.8634,129.464,129.7853,14378.0
2018-06-21 10:25:00,149.52,149.89,149.5,149.78,9915.0,129.82,130.1413,129.8027,130.0458,9915.0
2018-06-21 10:30:00,149.92,150.23,149.91,150.16,8847.0,130.1673,130.4365,130.1586,130.3757,8847.0
2018-06-21 10:35:00,150.16,150.37,150.0,150.2,5301.0,130.3757,130.558,130.2368,130.4104,5301.0
2018-06-21 10:40:00,150.16,150.37,150.09,150.3,6804.0,130.3757,130.558,130.3149,130.4973,6804.0
2018-06-21 10:45:00,150.29,150.31,150.01,150.19,15130.0,130.4886,130.5059,130.2455,130.4018,15130.0
2018-06-21 10:50:00,150.23,150.6,150.21,150.36,6748.0,130.4365,130.7577,130.4191,130.5494,6748.0
2018-06-21 10:55:00,150.32,150.4,150.14,150.33,4106.0,130.5146,130.5841,130.3583,130.5233,4106.0
2018-06-21 11:00:00,150.3,150.71,150.21,150.62,4692.0,130.4973,130.8532,130.4191,130.7751,4692.0
2018-06-21 11:05:00,150.62,150.62,150.41,150.41,4153.0,130.7751,130.7751,130.5928,130.5928,4153.0
2018-06-21 11:10:00,150.48,150.73,150.42,150.64,2336.0,130.6535,130.8706,130.6014,130.7925,2336.0
2018-06-21 11:15:00,150.7,150.76,150.61,150.76,3813.0,130.8446,130.8967,130.7664,130.8967,3813.0
2018-06-21 11:20:00,150.89,150.89,150.62,150.68,2900.0,131.0095,131.0095,130.7751,130.8272,2900.0
2018-06-21 11:25:00,150.66,150.77,150.48,150.48,2212.0,130.8098,130.9053,130.6535,130.6535,2212.0
2018-06-21 11:30:00,150.67,150.73,150.55,150.6,1470.0,130.8185,130.8706,130.7143,130.7577,1470.0
2018-06-21 11:35:00,150.59,150.81,150.52,150.81,5395.0,130.7491,130.9401,130.6883,130.9401,5395.0
2018-06-21 11:40:00,150.89,150.9,150.81,150.88,7735.0,131.0095,131.0182,130.9401,131.0008,7735.0
2018-06-21 11:45:00,150.92,151.1,150.92,150.96,13429.0,131.0356,131.1919,131.0356,131.0703,13429.0
2018-06-21 11:50:00,150.99,151.2,150.99,151.15,11717.0,131.0963,131.2787,131.0963,131.2353,11717.0
2018-06-21 11:55:00,151.16,151.21,151.07,151.07,3342.0,131.244,131.2874,131.1658,131.1658,3342.0
2018-06-21 12:00:00,151.09,151.09,150.7,150.7,7315.0,131.1832,131.1832,130.8446,130.8446,7315.0
2018-06-21 12:05:00,150.67,150.8,150.64,150.66,5899.0,130.8185,130.9314,130.7925,130.8098,5899.0
2018-06-21 12:10:00,150.67,150.69,150.57,150.57,3012.0,130.8185,130.8359,130.7317,130.7317,3012.0
2018-06-21 12:15:00,150.61,150.67,150.52,150.56,8362.0,130.7664,130.8185,130.6883,130.723,8362.0
2018-06-21 12:20:00,150.53,150.53,150.32,150.34,3225.0,130.697,130.697,130.5146,130.532,3225.0
2018-06-21 12:25:00,150.34,150.46,150.29,150.41,3947.0,130.532,130.6362,130.4886,130.5928,3947.0
2018-06-21 12:30:00,150.41,150.53,150.27,150.27,3730.0,130.5928,130.697,130.4712,130.4712,3730.0
2018-06-21 12:35:00,150.29,150.35,150.25,150.27,2917.0,130.4886,130.5407,130.4538,130.4712,2917.0
2018-06-21 12:40:00,150.28,150.5,150.23,150.46,6064.0,130.4799,130.6709,130.4365,130.6362,6064.0
2018-06-21 12:45:00,150.47,150.54,150.43,150.53,1110.0,130.6449,130.7056,130.6101,130.697,1110.0
2018-06-21 12:50:00,150.64,150.64,150.5,150.51,2726.0,130.7925,130.7925,130.6709,130.6796,2726.0
2018-06-21 12:55:00,150.52,150.55,150.48,150.48,1600.0,130.6883,130.7143,130.6535,130.6535,1600.0
2018-06-21 13:00:00,150.5,150.5,150.28,150.28,2424.0,130.6709,130.6709,130.4799,130.4799,2424.0
2018-06-21 13:05:00,150.14,150.26,150.14,150.26,1773.0,130.3583,130.4625,130.3583,130.4625,1773.0
2018-06-21 13:10:00,150.34,150.36,150.21,150.28,3504.0,130.532,130.5494,130.4191,130.4799,3504.0
2018-06-21 13:15:00,150.3,150.39,150.3,150.38,5561.0,130.4973,130.5754,130.4973,130.5667,5561.0
2018-06-21 13:20:00,150.36,150.49,150.32,150.37,4109.0,130.5494,130.6622,130.5146,130.558,4109.0
2018-06-21 13:25:00,150.41,150.42,150.34,150.35,3504.0,130.5928,130.6014,130.532,130.5407,3504.0
2018-06-21 13:30:00,150.34,150.35,150.1,150.25,4417.0,130.532,130.5407,130.3236,130.4538,4417.0
2018-06-21 13:35:00,150.31,150.35,150.31,150.34,700.0,130.5059,130.5407,130.5059,130.532,700.0
2018-06-21 13:40:00,150.34,150.51,150.31,150.51,7408.0,130.532,130.6796,130.5059,130.6796,7408.0
2018-06-21 13:45:00,150.53,150.6,150.5,150.55,8522.0,130.697,130.7577,130.6709,130.7143,8522.0
2018-06-21 13:50:00,150.53,150.63,150.47,150.58,5862.0,130.697,130.7838,130.6449,130.7404,5862.0
2018-06-21 13:55:00,150.62,150.67,150.56,150.65,5495.0,130.7751,130.8185,130.723,130.8011,5495.0
2018-06-21 14:00:00,150.66,150.69,150.53,150.55,6062.0,130.8098,130.8359,130.697,130.7143,6062.0
2018-06-21 14:05:00,150.51,150.63,150.44,150.54,10149.0,130.6796,130.7838,130.6188,130.7056,10149.0
2018-06-21 14:10:00,150.6,150.74,150.6,150.68,3179.0,130.7577,130.8793,130.7577,130.8272,3179.0
2018-06-21 14:15:00,150.71,150.73,150.56,150.6,3672.0,130.8532,130.8706,130.723,130.7577,3672.0
2018-06-21 14:20:00,150.64,150.71,150.58,150.67,4561.0,130.7925,130.8532,130.7404,130.8185,4561.0
2018-06-21 14:25:00,150.64,150.68,150.55,150.63,5436.0,130.7925,130.8272,130.7143,130.7838,5436.0
2018-06-21 14:30:00,150.61,150.69,150.55,150.57,2460.0,130.7664,130.8359,130.7143,130.7317,2460.0
2018-06-21 14:35:00,150.56,150.63,150.54,150.55,3901.0,130.723,130.7838,130.7056,130.7143,3901.0
2018-06-21 14:40:00,150.58,150.58,150.44,150.47,2424.0,130.7404,130.7404,130.6188,130.6449,2424.0
2018-06-21 14:45:00,150.47,150.58,150.43,150.58,3600.0,130.6449,130.7404,130.6101,130.7404,3600.0
2018-06-21 14:50:00,150.58,150.58,150.39,150.39,3363.0,130.7404,130.7404,130.5754,130.5754,3363.0
2018-06-21 14:55:00,150.44,150.44,150.26,150.26,6163.0,130.6188,130.6188,130.4625,130.4625,6163.0
2018-06-21 15:00:00,150.11,150.31,150.08,150.17,4566.0,130.3323,130.5059,130.3062,130.3844,4566.0
2018-06-21 15:05:00,150.18,150.37,150.15,150.34,7900.0,130.3931,130.558,130.367,130.532,7900.0
2018-06-21 15:10:00,150.34,150.37,150.12,150.21,8210.0,130.532,130.558,130.341,130.4191,8210.0
2018-06-21 15:15:00,150.14,150.18,149.94,149.97,8452.0,130.3583,130.3931,130.1847,130.2107,8452.0
2018-06-21 15:20:00,149.96,149.97,149.74,149.96,8689.0,130.2021,130.2107,130.011,130.2021,8689.0
2018-06-21 15:25:00,149.99,150.28,149.99,150.23,12157.0,130.2281,130.4799,130.2281,130.4365,12157.0
2018-06-21 15:30:00,150.2,150.23,149.84,149.87,9630.0,130.4104,130.4365,130.0979,130.1239,9630.0
2018-06-21 15:35:00,149.87,149.95,149.76,149.88,10170.0,130.1239,130.1934,130.0284,130.1326,10170.0
2018-06-21 15:40:00,149.88,149.89,149.71,149.77,15858.0,130.1326,130.1413,129.985,130.0371,15858.0
2018-06-21 15:45:00,149.75,149.96,149.65,149.94,15636.0,130.0197,130.2021,129.9329,130.1847,15636.0
2018-06-21 15:50:00,149.93,150.03,149.89,150.0,20738.0,130.176,130.2628,130.1413,130.2368,20738.0
2018-06-21 15:55:00,150.04,150.09,149.92,149.98,62531.0,130.2715,130.3149,130.1673,130.2194,62531.0
2018-06-22 09:30:00,151.38,152.21,151.31,151.6,24950.0,131.435,132.1556,131.3742,131.626,24950.0
2018-06-22 09:35:00,151.8,152.19,151.69,151.84,18306.0,131.7996,132.1382,131.7041,131.8344,18306.0
2018-06-22 09:40:00,151.69,151.97,151.47,151.69,5706.0,131.7041,131.9472,131.5131,131.7041,5706.0
2018-06-22 09:45:00,151.63,151.75,151.15,151.49,12013.0,131.652,131.7562,131.2353,131.5305,12013.0
2018-06-22 09:50:00,151.53,151.76,151.24,151.75,9569.0,131.5652,131.7649,131.3134,131.7562,9569.0
2018-06-22 09:55:00,151.72,151.87,151.51,151.69,21837.0,131.7302,131.8604,131.5478,131.7041,21837.0
2018-06-22 10:00:00,151.76,152.01,151.61,151.8,15912.0,131.7649,131.982,131.6347,131.7996,15912.0
2018-06-22 10:05:00,151.91,152.0,151.71,151.71,5950.0,131.8951,131.9733,131.7215,131.7215,5950.0
2018-06-22 10:10:00,151.74,152.03,151.73,151.98,18330.0,131.7475,131.9993,131.7388,131.9559,18330.0
2018-06-22 10:15:00,151.93,152.1,151.84,152.08,5035.0,131.9125,132.0601,131.8344,132.0427,5035.0
2018-06-22 10:20:00,152.05,152.41,151.97,152.23,20146.0,132.0167,132.3293,131.9472,132.173,20146.0
2018-06-22 10:25:00,152.25,152.26,151.62,151.71,4559.0,132.1903,132.199,131.6433,131.7215,4559.0
2018-06-22 10:30:00,151.78,152.26,151.77,152.18,24300.0,131.7823,132.199,131.7736,132.1296,24300.0
2018-06-22 10:35:00,152.23,152.45,152.03,152.18,43795.0,132.173,132.364,131.9993,132.1296,43795.0
2018-06-22 10:40:00,152.18,152.27,151.97,152.26,37139.0,132.1296,132.2077,131.9472,132.199,37139.0
2018-06-22 10:45:00,152.33,152.33,152.12,152.12,7782.0,132.2598,132.2598,132.0775,132.0775,7782.0
2018-06-22 10:50:00,152.13,152.23,151.81,151.89,8430.0,132.0861,132.173,131.8083,131.8778,8430.0
2018-06-22 10:55:00,151.84,152.25,151.84,152.2,5367.0,131.8344,132.1903,131.8344,132.1469,5367.0
2018-06-22 11:00:00,152.2,152.56,152.07,152.56,6622.0,132.1469,132.4595,132.0341,132.4595,6622.0
2018-06-22 11:05:00,152.59,152.75,152.42,152.51,16321.0,132.4855,132.6245,132.3379,132.4161,16321.0
2018-06-22 11:10:00,152.45,152.48,152.24,152.42,13948.0,132.364,132.39,132.1817,132.3379,13948.0
2018-06-22 11:15:00,152.42,152.48,152.32,152.42,9197.0,132.3379,132.39,132.2511,132.3379,9197.0
2018-06-22 11:20:00,152.35,152.49,152.25,152.31,14358.0,132.2772,132.3987,132.1903,132.2424,14358.0
2018-06-22 11:25:00,152.31,152.63,152.31,152.63,4100.0,132.2424,132.5203,132.2424,132.5203,4100.0
2018-06-22 11:30:00,152.64,152.75,152.54,152.75,10004.0,132.529,132.6245,132.4421,132.6245,10004.0
2018-06-22 11:35:00,152.79,153.0,152.77,152.97,11637.0,132.6592,132.8415,132.6418,132.8155,11637.0
2018-06-22 11:40:00,152.93,153.07,152.86,152.97,10039.0,132.7807,132.9023,132.72,132.8155,10039.0
2018-06-22 11:45:00,153.0,153.0,152.87,152.91,14950.0,132.8415,132.8415,132.7286,132.7634,14950.0
2018-06-22 11:50:00,152.91,153.0,152.81,152.98,7717.0,132.7634,132.8415,132.6766,132.8242,7717.0
2018-06-22 11:55:00,152.91,152.91,152.68,152.77,5145.0,132.7634,132.7634,132.5637,132.6418,5145.0
2018-06-22 12:00:00,152.78,152.78,152.62,152.63,5100.0,132.6505,132.6505,132.5116,132.5203,5100.0
2018-06-22 12:05:00,152.65,152.65,152.56,152.61,6342.0,132.5376,132.5376,132.4595,132.5029,6342.0
2018-06-22 12:10:00,152.61,152.63,152.52,152.61,9573.0,132.5029,132.5203,132.4248,132.5029,9573.0
2018-06-22 12:15:00,152.61,152.71,152.52,152.53,7530.0,132.5029,132.5897,132.4248,132.4334,7530.0
2018-06-22 12:20:00,152.49,152.54,152.45,152.52,10477.0,132.3987,132.4421,132.364,132.4248,10477.0
2018-06-22 12:25:00,152.47,152.49,152.35,152.47,13991.0,132.3814,132.3987,132.2772,132.3814,13991.0
2018-06-22 12:30:00,152.5,152.59,152.39,152.48,34409.0,132.4074,132.4855,132.3119,132.39,34409.0
2018-06-22 12:35:00,152.48,152.58,152.42,152.56,10473.0,132.39,132.4769,132.3379,132.4595,10473.0
2018-06-22 12:40:00,152.51,152.68,152.46,152.59,30637.0,132.4161,132.5637,132.3727,132.4855,30637.0
2018-06-22 12:45:00,152.62,152.62,152.35,152.35,28857.0,132.5116,132.5116,132.2772,132.2772,28857.0
2018-06-22 12:50:00,152.36,152.54,152.36,152.39,17945.0,132.2858,132.4421,132.2858,132.3119,17945.0
2018-06-22 12:55:00,152.41,152.53,152.4,152.5,6794.0,132.3293,132.4334,132.3206,132.4074,6794.0
2018-06-22 13:00:00,152.49,152.62,152.45,152.56,14546.0,132.3987,132.5116,132.364,132.4595,14546.0
2018-06-22 13:05:00,152.6,152.78,152.39,152.52,28864.0,132.4942,132.6505,132.3119,132.4248,28864.0
2018-06-22 13:10:00,152.44,152.48,152.33,152.44,4989.0,132.3553,132.39,132.2598,132.3553,4989.0
2018-06-22 13:15:00,152.44,152.55,152.44,152.53,3690.0,132.3553,132.4508,132.3553,132.4334,3690.0
2018-06-22 13:20:00,152.52,152.61,152.33,152.38,9247.0,132.4248,132.5029,132.2598,132.3032,9247.0
2018-06-22 13:25:00,152.33,152.33,152.23,152.23,4627.0,132.2598,132.2598,132.173,132.173,4627.0
2018-06-22 13:30:00,152.21,152.27,152.13,152.25,5085.0,132.1556,132.2077,132.0861,132.1903,5085.0
2018-06-22 13:35:00,152.26,152.31,152.14,152.31,2583.0,132.199,132.2424,132.0948,132.2424,2583.0
2018-06-22 13:40:00,152.34,152.35,152.26,152.26,2900.0,132.2685,132.2772,132.199,132.199,2900.0
2018-06-22 13:45:00,152.23,152.34,152.21,152.31,6083.0,132.173,132.2685,132.1556,132.2424,6083.0
2018-06-22 13:50:00,152.3,152.32,152.26,152.3,4037.0,132.2337,132.2511,132.199,132.2337,4037.0
2018-06-22 13:55:00,152.35,152.39,152.31,152.31,3177.0,132.2772,132.3119,132.2424,132.2424,3177.0
2018-06-22 14:00:00,152.32,152.34,152.25,152.32,7071.0,132.2511,132.2685,132.1903,132.2511,7071.0
2018-06-22 14:05:00,152.31,152.32,152.22,152.24,6833.0,132.2424,132.2511,132.1643,132.1817,6833.0
2018-06-22 14:10:00,152.25,152.27,152.15,152.15,7842.0,132.1903,132.2077,132.1035,132.1035,7842.0
2018-06-22 14:15:00,152.18,152.29,152.15,152.29,2229.0,132.1296,132.2251,132.1035,132.2251,2229.0
2018-06-22 14:20:00,152.29,152.29,152.03,152.11,11110.0,132.2251,132.2251,131.9993,132.0688,11110.0
2018-06-22 14:25:00,152.12,152.13,151.9,152.0,7181.0,132.0775,132.0861,131.8865,131.9733,7181.0
2018-06-22 14:30:00,152.03,152.06,151.95,151.99,11694.0,131.9993,132.0254,131.9299,131.9646,11694.0
2018-06-22 14:35:00,152.02,152.07,152.0,152.03,5200.0,131.9906,132.0341,131.9733,131.9993,5200.0
2018-06-22 14:40:00,152.04,152.11,152.0,152.04,7680.0,132.008,132.0688,131.9733,132.008,7680.0
2018-06-22 14:45:00,152.04,152.19,152.01,152.12,5200.0,132.008,132.1382,131.982,132.0775,5200.0
2018-06-22 14:50:00,152.17,152.26,152.04,152.09,23170.0,132.1209,132.199,132.008,132.0514,23170.0
2018-06-22 14:55:00,152.08,152.13,152.05,152.11,11048.0,132.0427,132.0861,132.0167,132.0688,11048.0
2018-06-22 15:00:00,152.12,152.26,152.07,152.22,16456.0,132.0775,132.199,132.0341,132.1643,16456.0
2018-06-22 15:05:00,152.21,152.31,152.19,152.28,14271.0,132.1556,132.2424,132.1382,132.2164,14271.0
2018-06-22 15:10:00,152.27,152.45,152.27,152.44,8411.0,132.2077,132.364,132.2077,132.3553,8411.0
2018-06-22 15:15:00,152.43,152.44,152.25,152.25,8325.0,132.3466,132.3553,132.1903,132.1903,8325.0
2018-06-22 15:20:00,152.24,152.25,152.17,152.25,6309.0,132.1817,132.1903,132.1209,132.1903,6309.0
2018-06-22 15:25:00,152.25,152.33,152.22,152.24,7650.0,132.1903,132.2598,132.1643,132.1817,7650.0
2018-06-22 15:30:00,152.24,152.35,152.24,152.35,17373.0,132.1817,132.2772,132.1817,132.2772,17373.0
2018-06-22 15:35:00,152.35,152.47,152.33,152.37,18701.0,132.2772,132.3814,132.2598,132.2945,18701.0
2018-06-22 15:40:00,152.39,152.39,152.12,152.14,15544.0,132.3119,132.3119,132.0775,132.0948,15544.0
2018-06-22 15:45:00,152.14,152.39,152.13,152.25,18857.0,132.0948,132.3119,132.0861,132.1903,18857.0
2018-06-22 15:50:00,152.25,152.48,152.03,152.11,76096.0,132.1903,132.39,131.9993,132.0688,76096.0
2018-06-22 15:55:00,152.1,152.11,151.67,151.83,150021.0,132.0601,132.0688,131.6868,131.8257,150021.0
2018-06-25 09:30:00,154.2,154.21,152.98,153.53,32464.0,133.8834,133.8921,132.8242,133.3017,32464.0
2018-06-25 09:35:00,153.37,153.55,152.65,153.07,25435.0,133.1628,133.3191,132.5376,132.9023,25435.0
2018-06-25 09:40:00,153.07,153.17,152.14,152.38,10741.0,132.9023,132.9891,132.0948,132.3032,10741.0
2018-06-25 09:45:00,152.42,152.56,151.43,151.45,24704.0,132.3379,132.4595,131.4784,131.4957,24704.0
2018-06-25 09:50:00,151.48,151.51,150.81,151.51,19017.0,131.5218,131.5478,130.9401,131.5478,19017.0
2018-06-25 09:55:00,151.51,151.81,151.41,151.73,23875.0,131.5478,131.8083,131.461,131.7388,23875.0
2018-06-25 10:00:00,151.55,151.69,151.11,151.12,32577.0,131.5826,131.7041,131.2005,131.2092,32577.0
2018-06-25 10:05:00,151.09,151.57,150.87,151.52,24135.0,131.1832,131.5999,130.9922,131.5565,24135.0
2018-06-25 10:10:00,151.56,151.83,151.38,151.83,14578.0,131.5912,131.8257,131.435,131.8257,14578.0
2018-06-25 10:15:00,151.67,152.04,151.61,151.94,25879.0,131.6868,132.008,131.6347,131.9212,25879.0
2018-06-25 10:20:00,151.92,152.14,151.78,152.06,15446.0,131.9038,132.0948,131.7823,132.0254,15446.0
2018-06-25 10:25:00,152.13,152.68,152.1,152.57,14141.0,132.0861,132.5637,132.0601,132.4682,14141.0
2018-06-25 10:30:00,152.67,152.92,152.59,152.92,19623.0,132.555,132.7721,132.4855,132.7721,19623.0
2018-06-25 10:35:00,152.94,153.22,152.81,153.0,26451.0,132.7894,133.0325,132.6766,132.8415,26451.0
2018-06-25 10:40:00,152.99,153.48,152.99,153.45,15657.0,132.8328,133.2583,132.8328,133.2322,15657.0
2018-06-25 10:45:00,153.51,153.59,153.34,153.43,14510.0,133.2843,133.3538,133.1367,133.2149,14510.0
2018-06-25 10:50:00,153.41,153.71,153.3,153.3,12360.0,133.1975,133.458,133.102,133.102,12360.0
2018-06-25 10:55:00,153.29,153.48,153.24,153.46,22530.0,133.0933,133.2583,133.0499,133.2409,22530.0
2018-06-25 11:00:00,153.44,153.44,153.2,153.3,21678.0,133.2235,133.2235,133.0152,133.102,21678.0
2018-06-25 11:05:00,153.28,153.3,152.76,152.94,15448.0,133.0846,133.102,132.6331,132.7894,15448.0
2018-06-25 11:10:00,152.91,153.1,152.85,153.0,11448.0,132.7634,132.9283,132.7113,132.8415,11448.0
2018-06-25 11:15:00,152.96,152.96,152.62,152.62,10317.0,132.8068,132.8068,132.5116,132.5116,10317.0
2018-06-25 11:20:00,152.58,152.62,151.94,152.01,15190.0,132.4769,132.5116,131.9212,131.982,15190.0
2018-06-25 11:25:00,151.95,152.26,151.89,152.06,11967.0,131.9299,132.199,131.8778,132.0254,11967.0
2018-06-25 11:30:00,152.02,152.12,151.78,151.78,10508.0,131.9906,132.0775,131.7823,131.7823,10508.0
2018-06-25 11:35:00,151.81,151.94,151.65,151.77,15169.0,131.8083,131.9212,131.6694,131.7736,15169.0
2018-06-25 11:40:00,151.79,152.25,151.7,152.18,14100.0,131.7909,132.1903,131.7128,132.1296,14100.0
2018-06-25 11:45:00,152.1,152.56,152.1,152.49,15922.0,132.0601,132.4595,132.0601,132.3987,15922.0
2018-06-25 11:50:00,152.47,152.48,152.27,152.3,11307.0,132.3814,132.39,132.2077,132.2337,11307.0
2018-06-25 11:55:00,152.27,152.35,152.08,152.08,17465.0,132.2077,132.2772,132.0427,132.0427,17465.0
2018-06-25 12:00:00,152.09,152.13,151.57,151.63,17179.0,132.0514,132.0861,131.5999,131.652,17179.0
2018-06-25 12:05:00,151.61,151.61,151.22,151.22,9644.0,131.6347,131.6347,131.296,131.296,9644.0
2018-06-25 12:10:00,151.2,151.48,151.03,151.48,11608.0,131.2787,131.5218,131.1311,131.5218,11608.0
2018-06-25 12:15:00,151.44,151.65,151.42,151.48,9909.0,131.4871,131.6694,131.4697,131.5218,9909.0
2018-06-25 12:20:00,151.43,151.73,151.21,151.71,13770.0,131.4784,131.7388,131.2874,131.7215,13770.0
2018-06-25 12:25:00,151.73,151.82,151.62,151.69,10322.0,131.7388,131.817,131.6433,131.7041,10322.0
2018-06-25 12:30:00,151.7,151.77,151.65,151.76,10732.0,131.7128,131.7736,131.6694,131.7649,10732.0
2018-06-25 12:35:00,151.77,151.78,151.65,151.69,13215.0,131.7736,131.7823,131.6694,131.7041,13215.0
2018-06-25 12:40:00,151.74,151.87,151.74,151.87,8564.0,131.7475,131.8604,131.7475,131.8604,8564.0
2018-06-25 12:45:00,151.89,151.9,151.63,151.71,14320.0,131.8778,131.8865,131.652,131.7215,14320.0
2018-06-25 12:50:00,151.72,152.2,151.65,152.06,11262.0,131.7302,132.1469,131.6694,132.0254,11262.0
2018-06-25 12:55:00,152.08,152.31,152.08,152.23,8902.0,132.0427,132.2424,132.0427,132.173,8902.0
2018-06-25 13:00:00,152.24,152.27,151.93,152.0,10789.0,132.1817,132.2077,131.9125,131.9733,10789.0
2018-06-25 13:05:00,152.02,152.09,151.89,152.07,11704.0,131.9906,132.0514,131.8778,132.0341,11704.0
2018-06-25 13:10:00,152.11,152.33,152.03,152.24,8818.0,132.0688,132.2598,131.9993,132.1817,8818.0
2018-06-25 13:15:00,152.23,152.39,152.11,152.24,6940.0,132.173,132.3119,132.0688,132.1817,6940.0
2018-06-25 13:20:00,152.2,152.3,152.02,152.08,3804.0,132.1469,132.2337,131.9906,132.0427,3804.0
2018-06-25 13:25:00,152.06,152.19,152.0,152.06,9880.0,132.0254,132.1382,131.9733,132.0254,9880.0
2018-06-25 13:30:00,152.05,152.24,151.95,152.19,8302.0,132.0167,132.1817,131.9299,132.1382,8302.0
2018-06-25 13:35:00,152.19,152.19,152.0,152.03,6747.0,132.1382,132.1382,131.9733,131.9993,6747.0
2018-06-25 13:40:00,152.06,152.17,151.95,152.17,10150.0,132.0254,132.1209,131.9299,132.1209,10150.0
2018-06-25 13:45:00,152.26,152.56,152.26,152.45,8778.0,132.199,132.4595,132.199,132.364,8778.0
2018-06-25 13:50:00,152.42,152.52,152.31,152.36,6959.0,132.3379,132.4248,132.2424,132.2858,6959.0
2018-06-25 13:55:00,152.37,152.5,152.29,152.43,19936.0,132.2945,132.4074,132.2251,132.3466,19936.0
2018-06-25 14:00:00,152.44,152.56,152.14,152.2,9131.0,132.3553,132.4595,132.0948,132.1469,9131.0
2018-06-25 14:05:00,152.13,152.29,152.12,152.16,7649.0,132.0861,132.2251,132.0775,132.1122,7649.0
2018-06-25 14:10:00,152.14,152.4,152.12,152.26,14421.0,132.0948,132.3206,132.0775,132.199,14421.0
2018-06-25 14:15:00,152.28,152.31,151.99,152.0,7661.0,132.2164,132.2424,131.9646,131.9733,7661.0
2018-06-25 14:20:00,152.02,152.04,151.88,151.91,6199.0,131.9906,132.008,131.8691,131.8951,6199.0
2018-06-25 14:25:00,151.98,152.05,151.79,151.95,15153.0,131.9559,132.0167,131.7909,131.9299,15153.0
2018-06-25 14:30:00,151.95,152.02,151.77,151.79,37828.0,131.9299,131.9906,131.7736,131.7909,37828.0
2018-06-25 14:35:00,151.77,151.84,151.36,151.36,21006.0,131.7736,131.8344,131.4176,131.4176,21006.0
2018-06-25 14:40:00,151.35,151.57,151.28,151.53,15114.0,131.4089,131.5999,131.3481,131.5652,15114.0
2018-06-25 14:45:00,151.51,151.52,151.24,151.31,19847.0,131.5478,131.5565,131.3134,131.3742,19847.0
2018-06-25 14:50:00,151.26,151.34,151.0,151.04,19468.0,131.3308,131.4002,131.105,131.1398,19468.0
2018-06-25 14:55:00,151.04,151.33,150.96,151.27,16096.0,131.1398,131.3916,131.0703,131.3395,16096.0
2018-06-25 15:00:00,151.31,151.66,151.31,151.59,13295.0,131.3742,131.6781,131.3742,131.6173,13295.0
2018-06-25 15:05:00,151.57,151.66,151.31,151.4,19178.0,131.5999,131.6781,131.3742,131.4523,19178.0
2018-06-25 15:10:00,151.43,151.6,151.25,151.25,14200.0,131.4784,131.626,131.3221,131.3221,14200.0
2018-06-25 15:15:00,151.19,151.56,151.19,151.56,13197.0,131.27,131.5912,131.27,131.5912,13197.0
2018-06-25 15:20:00,151.56,151.83,151.56,151.8,21352.0,131.5912,131.8257,131.5912,131.7996,21352.0
2018-06-25 15:25:00,151.84,151.87,151.68,151.68,26161.0,131.8344,131.8604,131.6954,131.6954,26161.0
2018-06-25 15:30:00,151.71,151.82,151.51,151.8,33425.0,131.7215,131.817,131.5478,131.7996,33425.0
2018-06-25 15:35:00,151.82,152.5,151.78,152.45,38256.0,131.817,132.4074,131.7823,132.364,38256.0
2018-06-25 15:40:00,152.46,152.76,152.42,152.52,33641.0,132.3727,132.6331,132.3379,132.4248,33641.0
2018-06-25 15:45:00,152.49,152.6,152.35,152.42,37503.0,132.3987,132.4942,132.2772,132.3379,37503.0
2018-06-25 15:50:00,152.42,152.56,152.31,152.44,41724.0,132.3379,132.4595,132.2424,132.3553,41724.0
2018-06-25 15:55:00,152.45,152.63,152.24,152.26,99323.0,132.364,132.5203,132.1817,132.199,99323.0
2018-06-26 09:30:00,152.54,152.54,151.54,151.76,53132.0,132.4421,132.4421,131.5739,131.7649,53132.0
2018-06-26 09:35:00,151.53,151.92,151.15,151.15,19842.0,131.5652,131.9038,131.2353,131.2353,19842.0
2018-06-26 09:40:00,151.31,151.71,151.22,151.39,33380.0,131.3742,131.7215,131.296,131.4436,33380.0
2018-06-26 09:45:00,151.31,151.31,150.47,150.68,53246.0,131.3742,131.3742,130.6449,130.8272,53246.0
2018-06-26 09:50:00,150.65,150.69,150.37,150.52,15012.0,130.8011,130.8359,130.558,130.6883,15012.0
2018-06-26 09:55:00,150.54,151.07,150.4,150.91,12633.0,130.7056,131.1658,130.5841,131.0269,12633.0
2018-06-26 10:00:00,150.92,150.98,150.63,150.63,27536.0,131.0356,131.0877,130.7838,130.7838,27536.0
2018-06-26 10:05:00,150.6,151.02,150.53,150.72,27311.0,130.7577,131.1224,130.697,130.8619,27311.0
2018-06-26 10:10:00,150.72,151.17,150.7,150.98,42499.0,130.8619,131.2526,130.8446,131.0877,42499.0
2018-06-26 10:15:00,150.97,151.35,150.66,150.67,60029.0,131.079,131.4089,130.8098,130.8185,60029.0
2018-06-26 10:20:00,150.65,151.07,150.33,150.64,20096.0,130.8011,131.1658,130.5233,130.7925,20096.0
2018-06-26 10:25:00,150.64,151.16,150.63,150.84,7256.0,130.7925,131.244,130.7838,130.9661,7256.0
2018-06-26 10:30:00,150.83,150.99,150.56,150.56,11362.0,130.9574,131.0963,130.723,130.723,11362.0
2018-06-26 10:35:00,150.64,150.73,150.44,150.73,9667.0,130.7925,130.8706,130.6188,130.8706,9667.0
2018-06-26 10:40:00,150.73,150.79,150.5,150.79,11083.0,130.8706,130.9227,130.6709,130.9227,11083.0
2018-06-26 10:45:00,150.74,150.77,150.36,150.65,10604.0,130.8793,130.9053,130.5494,130.8011,10604.0
2018-06-26 10:50:00,150.68,151.07,150.63,150.9,41314.0,130.8272,131.1658,130.7838,131.0182,41314.0
2018-06-26 10:55:00,150.83,151.15,150.78,151.01,28004.0,130.9574,131.2353,130.914,131.1137,28004.0
2018-06-26 11:00:00,151.08,151.15,150.9,151.09,25507.0,131.1745,131.2353,131.0182,131.1832,25507.0
2018-06-26 11:05:00,151.04,151.34,151.04,151.34,34800.0,131.1398,131.4002,131.1398,131.4002,34800.0
2018-06-26 11:10:00,151.25,151.43,151.22,151.38,18762.0,131.3221,131.4784,131.296,131.435,18762.0
2018-06-26 11:15:00,151.38,151.39,151.12,151.33,14085.0,131.435,131.4436,131.2092,131.3916,14085.0
2018-06-26 11:20:00,151.33,151.38,151.12,151.22,7473.0,131.3916,131.435,131.2092,131.296,7473.0
2018-06-26 11:25:00,151.22,151.24,151.12,151.12,10471.0,131.296,131.3134,131.2092,131.2092,10471.0
2018-06-26 11:30:00,151.11,151.27,151.01,151.17,34803.0,131.2005,131.3395,131.1137,131.2526,34803.0
2018-06-26 11:35:00,151.19,151.21,151.08,151.14,16446.0,131.27,131.2874,131.1745,131.2266,16446.0
2018-06-26 11:40:00,151.14,151.22,151.11,151.17,13550.0,131.2266,131.296,131.2005,131.2526,13550.0
2018-06-26 11:45:00,151.17,151.2,151.07,151.16,9111.0,131.2526,131.2787,131.1658,131.244,9111.0
2018-06-26 11:50:00,151.13,151.15,150.96,151.0,5511.0,131.2179,131.2353,131.0703,131.105,5511.0
2018-06-26 11:55:00,150.99,151.22,150.99,151.18,14859.0,131.0963,131.296,131.0963,131.2613,14859.0
2018-06-26 12:00:00,151.15,151.32,151.15,151.15,13750.0,131.2353,131.3829,131.2353,131.2353,13750.0
2018-06-26 12:05:00,151.15,151.24,151.08,151.2,6001.0,131.2353,131.3134,131.1745,131.2787,6001.0
2018-06-26 12:10:00,151.23,151.35,151.19,151.23,11608.0,131.3047,131.4089,131.27,131.3047,11608.0
2018-06-26 12:15:00,151.31,151.56,151.31,151.46,17017.0,131.3742,131.5912,131.3742,131.5044,17017.0
2018-06-26 12:20:00,151.48,151.52,151.24,151.24,4007.0,131.5218,131.5565,131.3134,131.3134,4007.0
2018-06-26 12:25:00,151.2,151.26,151.14,151.21,5065.0,131.2787,131.3308,131.2266,131.2874,5065.0
2018-06-26 12:30:00,151.23,151.37,151.05,151.09,8550.0,131.3047,131.4263,131.1484,131.1832,8550.0
2018-06-26 12:35:00,151.1,151.23,151.07,151.18,28904.0,131.1919,131.3047,131.1658,131.2613,28904.0
2018-06-26 12:40:00,151.17,151.3,151.06,151.12,19643.0,131.2526,131.3655,131.1571,131.2092,19643.0
2018-06-26 12:45:00,151.14,151.14,150.87,150.94,18745.0,131.2266,131.2266,130.9922,131.0529,18745.0
2018-06-26 12:50:00,150.93,150.93,150.77,150.77,13657.0,131.0443,131.0443,130.9053,130.9053,13657.0
2018-06-26 12:55:00,150.82,150.97,150.78,150.84,9583.0,130.9487,131.079,130.914,130.9661,9583.0
2018-06-26 13:00:00,150.81,150.92,150.76,150.87,10080.0,130.9401,131.0356,130.8967,130.9922,10080.0
2018-06-26 13:05:00,150.9,151.19,150.9,151.15,30730.0,131.0182,131.27,131.0182,131.2353,30730.0
2018-06-26 13:10:00,151.17,151.18,151.0,151.05,12156.0,131.2526,131.2613,131.105,131.1484,12156.0
2018-06-26 13:15:00,151.05,151.2,151.04,151.17,9573.0,131.1484,131.2787,131.1398,131.2526,9573.0
2018-06-26 13:20:00,151.19,151.2,151.0,151.17,9680.0,131.27,131.2787,131.105,131.2526,9680.0
2018-06-26 13:25:00,151.14,151.37,151.08,151.23,28757.0,131.2266,131.4263,131.1745,131.3047,28757.0
2018-06-26 13:30:00,151.21,151.23,151.04,151.09,7448.0,131.2874,131.3047,131.1398,131.1832,7448.0
2018-06-26 13:35:00,150.99,151.25,150.99,151.25,13463.0,131.0963,131.3221,131.0963,131.3221,13463.0
2018-06-26 13:40:00,151.3,151.35,151.15,151.2,7447.0,131.3655,131.4089,131.2353,131.2787,7447.0
2018-06-26 13:45:00,151.18,151.22,151.13,151.18,5850.0,131.2613,131.296,131.2179,131.2613,5850.0
2018-06-26 13:50:00,151.2,151.2,151.09,151.1,19359.0,131.2787,131.2787,131.1832,131.1919,19359.0
2018-06-26 13:55:00,151.09,151.26,151.02,151.26,6056.0,131.1832,131.3308,131.1224,131.3308,6056.0
2018-06-26 14:00:00,151.28,151.47,151.28,151.38,4904.0,131.3481,131.5131,131.3481,131.435,4904.0
2018-06-26 14:05:00,151.37,151.44,151.14,151.2,7953.0,131.4263,131.4871,131.2266,131.2787,7953.0
2018-06-26 14:10:00,151.23,151.36,151.19,151.36,4200.0,131.3047,131.4176,131.27,131.4176,4200.0
2018-06-26 14:15:00,151.36,151.41,151.21,151.33,21200.0,131.4176,131.461,131.2874,131.3916,21200.0
2018-06-26 14:20:00,151.31,151.55,151.31,151.53,31485.0,131.3742,131.5826,131.3742,131.5652,31485.0
2018-06-26 14:25:00,151.5,151.54,151.42,151.46,34345.0,131.5392,131.5739,131.4697,131.5044,34345.0
2018-06-26 14:30:00,151.44,151.6,151.37,151.6,12317.0,131.4871,131.626,131.4263,131.626,12317.0
2018-06-26 14:35:00,151.63,151.8,151.53,151.71,33486.0,131.652,131.7996,131.5652,131.7215,33486.0
2018-06-26 14:40:00,151.72,152.0,151.69,151.94,12332.0,131.7302,131.9733,131.7041,131.9212,12332.0
2018-06-26 14:45:00,151.99,152.02,151.75,151.8,8343.0,131.9646,131.9906,131.7562,131.7996,8343.0
2018-06-26 14:50:00,151.82,151.87,151.74,151.76,6810.0,131.817,131.8604,131.7475,131.7649,6810.0
2018-06-26 14:55:00,151.73,151.78,151.54,151.57,24971.0,131.7388,131.7823,131.5739,131.5999,24971.0
2018-06-26 15:00:00,151.55,151.75,151.47,151.65,21769.0,131.5826,131.7562,131.5131,131.6694,21769.0
2018-06-26 15:05:00,151.65,151.69,151.57,151.59,22677.0,131.6694,131.7041,131.5999,131.6173,22677.0
2018-06-26 15:10:00,151.58,151.61,151.48,151.52,15018.0,131.6086,131.6347,131.5218,131.5565,15018.0
2018-06-26 15:15:00,151.5,151.52,151.35,151.39,23045.0,131.5392,131.5565,131.4089,131.4436,23045.0
2018-06-26 15:20:00,151.39,151.39,151.3,151.39,13820.0,131.4436,131.4436,131.3655,131.4436,13820.0
2018-06-26 15:25:00,151.37,151.48,151.35,151.37,28195.0,131.4263,131.5218,131.4089,131.4263,28195.0
2018-06-26 15:30:00,151.4,151.69,151.38,151.69,49530.0,131.4523,131.7041,131.435,131.7041,49530.0
2018-06-26 15:35:00,151.69,151.74,151.61,151.64,39865.0,131.7041,131.7475,131.6347,131.6607,39865.0
2018-06-26 15:40:00,151.63,151.63,151.44,151.52,19028.0,131.652,131.652,131.4871,131.5565,19028.0
2018-06-26 15:45:00,151.51,151.51,151.04,151.2,35295.0,131.5478,131.5478,131.1398,131.2787,35295.0
2018-06-26 15:50:00,151.21,151.28,151.09,151.09,37710.0,131.2874,131.3481,131.1832,131.1832,37710.0
2018-06-26 15:55:00,151.09,151.2,150.89,151.07,139344.0,131.1832,131.2787,131.0095,131.1658,139344.0
2018-06-27 09:30:00,151.42,151.73,150.82,151.59,12498.0,131.4697,131.7388,130.9487,131.6173,12498.0
2018-06-27 09:35:00,151.66,151.79,151.24,151.31,29239.0,131.6781,131.7909,131.3134,131.3742,29239.0
2018-06-27 09:40:00,151.31,151.95,151.31,151.75,9616.0,131.3742,131.9299,131.3742,131.7562,9616.0
2018-06-27 09:45:00,151.71,151.88,151.59,151.88,6700.0,131.7215,131.8691,131.6173,131.8691,6700.0
2018-06-27 09:50:00,151.96,152.29,151.8,152.22,13362.0,131.9385,132.2251,131.7996,132.1643,13362.0
2018-06-27 09:55:00,152.35,152.8,152.15,152.71,11985.0,132.2772,132.6679,132.1035,132.5897,11985.0
2018-06-27 10:00:00,152.81,153.29,152.72,153.24,39462.0,132.6766,133.0933,132.5984,133.0499,39462.0
2018-06-27 10:05:00,153.22,153.35,152.82,153.18,13734.0,133.0325,133.1454,132.6852,132.9978,13734.0
2018-06-27 10:10:00,153.29,153.68,153.1,153.26,12601.0,133.0933,133.4319,132.9283,133.0673,12601.0
2018-06-27 10:15:00,153.33,153.33,152.69,152.81,11417.0,133.128,133.128,132.5724,132.6766,11417.0
2018-06-27 10:20:00,152.82,152.94,152.82,152.85,7406.0,132.6852,132.7894,132.6852,132.7113,7406.0
2018-06-27 10:25:00,152.85,152.85,152.61,152.61,8186.0,132.7113,132.7113,132.5029,132.5029,8186.0
2018-06-27 10:30:00,152.53,152.86,152.52,152.72,30186.0,132.4334,132.72,132.4248,132.5984,30186.0
2018-06-27 10:35:00,152.72,153.19,152.72,153.19,16402.0,132.5984,133.0065,132.5984,133.0065,16402.0
2018-06-27 10:40:00,153.22,153.41,153.08,153.19,11644.0,133.0325,133.1975,132.911,133.0065,11644.0
2018-06-27 10:45:00,153.27,153.28,152.96,153.09,10822.0,133.0759,133.0846,132.8068,132.9197,10822.0
2018-06-27 10:50:00,153.12,153.38,153.02,153.02,31101.0,132.9457,133.1715,132.8589,132.8589,31101.0
2018-06-27 10:55:00,152.96,153.08,152.8,152.92,12170.0,132.8068,132.911,132.6679,132.7721,12170.0
2018-06-27 11:00:00,152.9,152.9,152.53,152.53,7308.0,132.7547,132.7547,132.4334,132.4334,7308.0
2018-06-27 11:05:00,152.53,152.53,152.16,152.22,42924.0,132.4334,132.4334,132.1122,132.1643,42924.0
2018-06-27 11:10:00,152.21,152.25,151.78,152.05,34453.0,132.1556,132.1903,131.7823,132.0167,34453.0
2018-06-27 11:15:00,152.07,152.23,151.97,152.23,14135.0,132.0341,132.173,131.9472,132.173,14135.0
2018-06-27 11:20:00,152.22,152.43,151.97,151.97,10484.0,132.1643,132.3466,131.9472,131.9472,10484.0
2018-06-27 11:25:00,152.02,152.04,151.63,151.65,14782.0,131.9906,132.008,131.652,131.6694,14782.0
2018-06-27 11:30:00,151.64,151.65,151.45,151.45,10110.0,131.6607,131.6694,131.4957,131.4957,10110.0
2018-06-27 11:35:00,151.44,151.67,151.37,151.56,12860.0,131.4871,131.6868,131.4263,131.5912,12860.0
2018-06-27 11:40:00,151.51,151.76,151.47,151.76,5747.0,131.5478,131.7649,131.5131,131.7649,5747.0
2018-06-27 11:45:00,151.77,151.98,151.74,151.81,12492.0,131.7736,131.9559,131.7475,131.8083,12492.0
2018-06-27 11:50:00,151.77,151.88,151.65,151.76,6310.0,131.7736,131.8691,131.6694,131.7649,6310.0
2018-06-27 11:55:00,151.77,151.99,151.74,151.92,6326.0,131.7736,131.9646,131.7475,131.9038,6326.0
2018-06-27 12:00:00,151.92,152.2,151.89,152.14,4508.0,131.9038,132.1469,131.8778,132.0948,4508.0
2018-06-27 12:05:00,152.18,152.35,152.15,152.15,14318.0,132.1296,132.2772,132.1035,132.1035,14318.0
2018-06-27 12:10:00,152.15,152.23,152.03,152.21,6226.0,132.1035,132.173,131.9993,132.1556,6226.0
2018-06-27 12:15:00,152.27,152.7,152.25,152.68,7008.0,132.2077,132.581,132.1903,132.5637,7008.0
2018-06-27 12:20:00,152.68,152.68,152.37,152.38,8269.0,132.5637,132.5637,132.2945,132.3032,8269.0
2018-06-27 12:25:00,152.4,152.43,152.23,152.23,9206.0,132.3206,132.3466,132.173,132.173,9206.0
2018-06-27 12:30:00,152.2,152.41,152.19,152.36,9863.0,132.1469,132.3293,132.1382,132.2858,9863.0
2018-06-27 12:35:00,152.25,152.25,151.9,151.98,30910.0,132.1903,132.1903,131.8865,131.9559,30910.0
2018-06-27 12:40:00,151.95,152.07,151.88,151.99,3400.0,131.9299,132.0341,131.8691,131.9646,3400.0
2018-06-27 12:45:00,151.95,151.98,151.7,151.98,3801.0,131.9299,131.9559,131.7128,131.9559,3801.0
2018-06-27 12:50:00,152.0,152.07,151.91,151.95,5873.0,131.9733,132.0341,131.8951,131.9299,5873.0
2018-06-27 12:55:00,151.99,152.0,151.77,151.82,4929.0,131.9646,131.9733,131.7736,131.817,4929.0
2018-06-27 13:00:00,151.73,151.8,151.56,151.61,2800.0,131.7388,131.7996,131.5912,131.6347,2800.0
2018-06-27 13:05:00,151.55,151.7,151.26,151.38,22896.0,131.5826,131.7128,131.3308,131.435,22896.0
2018-06-27 13:10:00,151.4,151.53,151.27,151.39,15331.0,131.4523,131.5652,131.3395,131.4436,15331.0
2018-06-27 13:15:00,151.33,151.34,150.92,151.0,19207.0,131.3916,131.4002,131.0356,131.105,19207.0
2018-06-27 13:20:00,151.02,151.26,151.02,151.25,10956.0,131.1224,131.3308,131.1224,131.3221,10956.0
2018-06-27 13:25:00,151.25,151.41,151.18,151.36,3631.0,131.3221,131.461,131.2613,131.4176,3631.0
2018-06-27 13:30:00,151.35,151.39,151.18,151.39,8711.0,131.4089,131.4436,131.2613,131.4436,8711.0
2018-06-27 13:35:00,151.35,151.39,151.17,151.29,8483.0,131.4089,131.4436,131.2526,131.3568,8483.0
2018-06-27 13:40:00,151.28,151.64,151.28,151.58,4416.0,131.3481,131.6607,131.3481,131.6086,4416.0
2018-06-27 13:45:00,151.57,151.64,151.29,151.29,14365.0,131.5999,131.6607,131.3568,131.3568,14365.0
2018-06-27 13:50:00,151.2,151.36,151.09,151.3,7861.0,131.2787,131.4176,131.1832,131.3655,7861.0
2018-06-27 13:55:00,151.27,151.6,151.19,151.58,7669.0,131.3395,131.626,131.27,131.6086,7669.0
2018-06-27 14:00:00,151.56,151.76,151.56,151.63,4171.0,131.5912,131.7649,131.5912,131.652,4171.0
2018-06-27 14:05:00,151.59,151.62,151.13,151.13,5526.0,131.6173,131.6433,131.2179,131.2179,5526.0
2018-06-27 14:10:00,151.15,151.25,151.05,151.16,9414.0,131.2353,131.3221,131.1484,131.244,9414.0
2018-06-27 14:15:00,151.18,151.32,151.1,151.25,5671.0,131.2613,131.3829,131.1919,131.3221,5671.0
2018-06-27 14:20:00,151.26,151.71,151.26,151.58,18880.0,131.3308,131.7215,131.3308,131.6086,18880.0
2018-06-27 14:25:00,151.55,151.69,151.51,151.51,6405.0,131.5826,131.7041,131.5478,131.5478,6405.0
2018-06-27 14:30:00,151.37,151.48,151.3,151.41,4597.0,131.4263,131.5218,131.3655,131.461,4597.0
2018-06-27 14:35:00,151.47,151.79,151.47,151.73,6995.0,131.5131,131.7909,131.5131,131.7388,6995.0
2018-06-27 14:40:00,151.73,151.76,151.54,151.59,5800.0,131.7388,131.7649,131.5739,131.6173,5800.0
2018-06-27 14:45:00,151.65,151.67,151.29,151.33,24322.0,131.6694,131.6868,131.3568,131.3916,24322.0
2018-06-27 14:50:00,151.28,151.34,150.94,150.94,8681.0,131.3481,131.4002,131.0529,131.0529,8681.0
2018-06-27 14:55:00,150.9,151.02,150.65,150.75,12301.0,131.0182,131.1224,130.8011,130.888,12301.0
2018-06-27 15:00:00,150.68,150.84,150.66,150.8,6874.0,130.8272,130.9661,130.8098,130.9314,6874.0
2018-06-27 15:05:00,150.88,150.98,150.49,150.5,11082.0,131.0008,131.0877,130.6622,130.6709,11082.0
2018-06-27 15:10:00,150.53,150.56,150.22,150.47,14435.0,130.697,130.723,130.4278,130.6449,14435.0
2018-06-27 15:15:00,150.38,150.63,150.3,150.63,24900.0,130.5667,130.7838,130.4973,130.7838,24900.0
2018-06-27 15:20:00,150.65,150.92,150.63,150.92,22668.0,130.8011,131.0356,130.7838,131.0356,22668.0
2018-06-27 15:25:00,150.94,151.31,150.8,151.08,20854.0,131.0529,131.3742,130.9314,131.1745,20854.0
2018-06-27 15:30:00,151.06,151.06,150.8,150.81,17709.0,131.1571,131.1571,130.9314,130.9401,17709.0
2018-06-27 15:35:00,150.79,150.83,150.57,150.7,23597.0,130.9227,130.9574,130.7317,130.8446,23597.0
2018-06-27 15:40:00,150.69,151.01,150.65,150.66,31212.0,130.8359,131.1137,130.8011,130.8098,31212.0
2018-06-27 15:45:00,150.58,150.65,150.18,150.26,35677.0,130.7404,130.8011,130.3931,130.4625,35677.0
2018-06-27 15:50:00,150.22,150.42,150.13,150.42,42158.0,130.4278,130.6014,130.3497,130.6014,42158.0
2018-06-27 15:55:00,150.34,150.54,150.05,150.05,64960.0,130.532,130.7056,130.2802,130.2802,64960.0
2018-06-28 09:30:00,149.13,149.87,148.68,149.51,21160.0,129.4814,130.1239,129.0907,129.8113,21160.0
2018-06-28 09:35:00,149.45,150.16,149.05,150.09,8538.0,129.7593,130.3757,129.412,130.3149,8538.0
2018-06-28 09:40:00,150.09,150.24,149.73,149.73,13619.0,130.3149,130.4452,130.0024,130.0024,13619.0
2018-06-28 09:45:00,149.55,149.76,148.96,148.96,47230.0,129.8461,130.0284,129.3338,129.3338,47230.0
2018-06-28 09:50:00,149.1,149.75,148.96,149.72,25317.0,129.4554,130.0197,129.3338,129.9937,25317.0
2018-06-28 09:55:00,149.59,149.72,149.09,149.36,10375.0,129.8808,129.9937,129.4467,129.6811,10375.0
2018-06-28 10:00:00,149.31,149.95,149.3,149.89,21450.0,129.6377,130.1934,129.629,130.1413,21450.0
2018-06-28 10:05:00,149.94,150.03,149.48,149.64,19225.0,130.1847,130.2628,129.7853,129.9242,19225.0
2018-06-28 10:10:00,149.64,149.78,149.23,149.58,29638.0,129.9242,130.0458,129.5682,129.8721,29638.0
2018-06-28 10:15:00,149.59,149.68,149.4,149.53,8120.0,129.8808,129.9589,129.7158,129.8287,8120.0
2018-06-28 10:20:00,149.51,150.1,149.5,150.04,11246.0,129.8113,130.3236,129.8027,130.2715,11246.0
2018-06-28 10:25:00,150.15,150.26,149.63,149.73,18856.0,130.367,130.4625,129.9155,130.0024,18856.0
2018-06-28 10:30:00,149.7,149.75,149.44,149.59,16252.0,129.9763,130.0197,129.7506,129.8808,16252.0
2018-06-28 10:35:00,149.59,149.74,149.33,149.55,15731.0,129.8808,130.011,129.6551,129.8461,15731.0
2018-06-28 10:40:00,149.56,149.81,149.35,149.77,9492.0,129.8548,130.0718,129.6724,130.0371,9492.0
2018-06-28 10:45:00,149.77,149.81,149.62,149.62,9347.0,130.0371,130.0718,129.9069,129.9069,9347.0
2018-06-28 10:50:00,149.6,149.85,149.39,149.78,22379.0,129.8895,130.1065,129.7072,130.0458,22379.0
2018-06-28 10:55:00,149.72,149.89,149.69,149.76,14033.0,129.9937,130.1413,129.9676,130.0284,14033.0
2018-06-28 11:00:00,149.81,149.86,149.42,149.46,14100.0,130.0718,130.1152,129.7332,129.7679,14100.0
2018-06-28 11:05:00,149.49,149.55,149.34,149.4,50971.0,129.794,129.8461,129.6637,129.7158,50971.0
2018-06-28 11:10:00,149.41,149.42,149.09,149.2,10069.0,129.7245,129.7332,129.4467,129.5422,10069.0
2018-06-28 11:15:00,149.2,149.21,148.96,149.12,7472.0,129.5422,129.5509,129.3338,129.4727,7472.0
2018-06-28 11:20:00,149.11,149.18,148.88,149.18,13020.0,129.464,129.5248,129.2644,129.5248,13020.0
2018-06-28 11:25:00,149.18,149.37,149.14,149.24,10500.0,129.5248,129.6898,129.4901,129.5769,10500.0
2018-06-28 11:30:00,149.22,149.35,148.92,148.94,14206.0,129.5596,129.6724,129.2991,129.3164,14206.0
2018-06-28 11:35:00,148.95,148.99,148.76,148.94,13399.0,129.3251,129.3599,129.1602,129.3164,13399.0
2018-06-28 11:40:00,148.93,149.0,148.72,148.94,9724.0,129.3078,129.3685,129.1254,129.3164,9724.0
2018-06-28 11:45:00,148.91,148.91,148.51,148.56,13551.0,129.2904,129.2904,128.9431,128.9865,13551.0
2018-06-28 11:50:00,148.59,148.65,148.48,148.59,20518.0,129.0126,129.0647,128.9171,129.0126,20518.0
2018-06-28 11:55:00,148.59,148.67,148.48,148.53,12118.0,129.0126,129.082,128.9171,128.9605,12118.0
2018-06-28 12:00:00,148.55,148.61,148.31,148.37,15690.0,128.9778,129.0299,128.7695,128.8215,15690.0
2018-06-28 12:05:00,148.37,148.49,148.23,148.31,9453.0,128.8215,128.9257,128.7,128.7695,9453.0
2018-06-28 12:10:00,148.31,148.31,148.03,148.27,5473.0,128.7695,128.7695,128.5263,128.7347,5473.0
2018-06-28 12:15:00,148.23,148.3,148.22,148.3,4723.0,128.7,128.7608,128.6913,128.7608,4723.0
2018-06-28 12:20:00,148.29,148.33,148.05,148.15,5539.0,128.7521,128.7868,128.5437,128.6305,5539.0
2018-06-28 12:25:00,148.14,148.31,147.86,148.31,14967.0,128.6218,128.7695,128.3787,128.7695,14967.0
2018-06-28 12:30:00,148.3,148.36,148.13,148.22,6495.0,128.7608,128.8129,128.6132,128.6913,6495.0
2018-06-28 12:35:00,148.23,148.23,148.05,148.08,8435.0,128.7,128.7,128.5437,128.5698,8435.0
2018-06-28 12:40:00,148.1,148.14,147.85,147.92,24281.0,128.5871,128.6218,128.3701,128.4308,24281.0
2018-06-28 12:45:00,147.86,147.91,147.75,147.87,15029.0,128.3787,128.4222,128.2832,128.3874,15029.0
2018-06-28 12:50:00,147.89,148.04,147.62,147.72,25970.0,128.4048,128.535,128.1704,128.2572,25970.0
2018-06-28 12:55:00,147.75,147.9,147.69,147.84,27146.0,128.2832,128.4135,128.2311,128.3614,27146.0
2018-06-28 13:00:00,147.85,147.9,147.74,147.85,13599.0,128.3701,128.4135,128.2746,128.3701,13599.0
2018-06-28 13:05:00,147.9,147.94,147.74,147.74,4650.0,128.4135,128.4482,128.2746,128.2746,4650.0
2018-06-28 13:10:00,147.79,147.86,147.65,147.66,6164.0,128.318,128.3787,128.1964,128.2051,6164.0
2018-06-28 13:15:00,147.67,147.87,147.57,147.63,5761.0,128.2138,128.3874,128.1269,128.179,5761.0
2018-06-28 13:20:00,147.62,147.86,147.59,147.72,6713.0,128.1704,128.3787,128.1443,128.2572,6713.0
2018-06-28 13:25:00,147.8,147.8,147.63,147.7,5059.0,128.3266,128.3266,128.179,128.2398,5059.0
2018-06-28 13:30:00,147.72,147.76,147.55,147.74,6121.0,128.2572,128.2919,128.1096,128.2746,6121.0
2018-06-28 13:35:00,147.71,147.71,147.22,147.29,15752.0,128.2485,128.2485,127.8231,127.8838,15752.0
2018-06-28 13:40:00,147.29,147.59,147.22,147.34,14043.0,127.8838,128.1443,127.8231,127.9273,14043.0
2018-06-28 13:45:00,147.32,147.53,147.31,147.35,11466.0,127.9099,128.0922,127.9012,127.9359,11466.0
2018-06-28 13:50:00,147.42,147.52,147.28,147.47,12131.0,127.9967,128.0835,127.8752,128.0401,12131.0
2018-06-28 13:55:00,147.51,147.92,147.47,147.86,76960.0,128.0749,128.4308,128.0401,128.3787,76960.0
2018-06-28 14:00:00,147.92,148.04,147.89,147.92,9666.0,128.4308,128.535,128.4048,128.4308,9666.0
2018-06-28 14:05:00,147.91,148.15,147.88,148.15,7632.0,128.4222,128.6305,128.3961,128.6305,7632.0
2018-06-28 14:10:00,148.1,148.42,148.08,148.37,14399.0,128.5871,128.865,128.5698,128.8215,14399.0
2018-06-28 14:15:00,148.41,148.61,148.39,148.61,15243.0,128.8563,129.0299,128.8389,129.0299,15243.0
2018-06-28 14:20:00,148.72,149.26,148.71,149.19,18440.0,129.1254,129.5943,129.1167,129.5335,18440.0
2018-06-28 14:25:00,149.22,149.22,148.93,149.03,9260.0,129.5596,129.5596,129.3078,129.3946,9260.0
2018-06-28 14:30:00,149.06,149.18,148.94,149.0,12893.0,129.4206,129.5248,129.3164,129.3685,12893.0
2018-06-28 14:35:00,149.0,149.07,148.94,149.07,5320.0,129.3685,129.4293,129.3164,129.4293,5320.0
2018-06-28 14:40:00,149.17,149.22,149.1,149.22,10238.0,129.5161,129.5596,129.4554,129.5596,10238.0
2018-06-28 14:45:00,149.22,149.61,149.18,149.55,23458.0,129.5596,129.8982,129.5248,129.8461,23458.0
2018-06-28 14:50:00,149.56,150.01,149.52,150.01,17422.0,129.8548,130.2455,129.82,130.2455,17422.0
2018-06-28 14:55:00,150.05,150.13,149.9,150.08,19345.0,130.2802,130.3497,130.15,130.3062,19345.0
2018-06-28 15:00:00,150.08,150.13,149.98,150.04,12512.0,130.3062,130.3497,130.2194,130.2715,12512.0
2018-06-28 15:05:00,150.05,150.22,149.91,150.15,9766.0,130.2802,130.4278,130.1586,130.367,9766.0
2018-06-28 15:10:00,150.2,150.4,150.12,150.4,9800.0,130.4104,130.5841,130.341,130.5841,9800.0
2018-06-28 15:15:00,150.38,150.56,150.37,150.55,20052.0,130.5667,130.723,130.558,130.7143,20052.0
2018-06-28 15:20:00,150.55,150.72,150.55,150.67,11797.0,130.7143,130.8619,130.7143,130.8185,11797.0
2018-06-28 15:25:00,150.72,150.76,150.35,150.4,7581.0,130.8619,130.8967,130.5407,130.5841,7581.0
2018-06-28 15:30:00,150.39,150.39,149.96,150.05,38773.0,130.5754,130.5754,130.2021,130.2802,38773.0
2018-06-28 15:35:00,150.03,150.06,149.89,149.9,26344.0,130.2628,130.2889,130.1413,130.15,26344.0
2018-06-28 15:40:00,149.89,150.07,149.83,149.92,44081.0,130.1413,130.2976,130.0892,130.1673,44081.0
2018-06-28 15:45:00,149.89,150.11,149.74,150.04,40312.0,130.1413,130.3323,130.011,130.2715,40312.0
2018-06-28 15:50:00,150.03,150.03,149.66,149.68,29321.0,130.2628,130.2628,129.9416,129.9589,29321.0
2018-06-28 15:55:00,149.69,149.78,149.6,149.72,62246.0,129.9676,130.0458,129.8895,129.9937,62246.0
2018-06-29 09:30:00,149.9,150.62,149.87,150.27,24676.0,130.15,130.7751,130.1239,130.4712,24676.0
2018-06-29 09:35:00,150.17,150.73,150.03,150.59,12668.0,130.3844,130.8706,130.2628,130.7491,12668.0
2018-06-29 09:40:00,150.7,151.23,150.66,151.16,15223.0,130.8446,131.3047,130.8098,131.244,15223.0
2018-06-29 09:45:00,151.14,151.14,150.57,150.6,8400.0,131.2266,131.2266,130.7317,130.7577,8400.0
2018-06-29 09:50:00,150.65,151.0,150.62,151.0,3536.0,130.8011,131.105,130.7751,131.105,3536.0
2018-06-29 09:55:00,150.96,151.09,150.8,151.04,4122.0,131.0703,131.1832,130.9314,131.1398,4122.0
2018-06-29 10:00:00,151.04,151.54,150.96,151.44,9507.0,131.1398,131.5739,131.0703,131.4871,9507.0
2018-06-29 10:05:00,151.44,151.79,151.39,151.79,11568.0,131.4871,131.7909,131.4436,131.7909,11568.0
2018-06-29 10:10:00,151.87,152.09,151.56,151.91,32659.0,131.8604,132.0514,131.5912,131.8951,32659.0
2018-06-29 10:15:00,151.96,152.09,151.89,152.09,11900.0,131.9385,132.0514,131.8778,132.0514,11900.0
2018-06-29 10:20:00,152.13,152.13,151.95,151.95,4458.0,132.0861,132.0861,131.9299,131.9299,4458.0
2018-06-29 10:25:00,151.94,152.34,151.89,152.24,44316.0,131.9212,132.2685,131.8778,132.1817,44316.0
2018-06-29 10:30:00,152.24,152.28,151.8,151.81,8191.0,132.1817,132.2164,131.7996,131.8083,8191.0
2018-06-29 10:35:00,151.82,152.22,151.69,152.19,7957.0,131.817,132.1643,131.7041,132.1382,7957.0
2018-06-29 10:40:00,152.26,152.6,152.26,152.56,8040.0,132.199,132.4942,132.199,132.4595,8040.0
2018-06-29 10:45:00,152.6,152.68,152.5,152.68,8637.0,132.4942,132.5637,132.4074,132.5637,8637.0
2018-06-29 10:50:00,152.62,152.65,152.54,152.62,5988.0,132.5116,132.5376,132.4421,132.5116,5988.0
2018-06-29 10:55:00,152.62,152.94,152.6,152.84,8595.0,132.5116,132.7894,132.4942,132.7026,8595.0
2018-06-29 11:00:00,152.92,152.93,152.65,152.66,5510.0,132.7721,132.7807,132.5376,132.5463,5510.0
2018-06-29 11:05:00,152.74,152.8,152.72,152.75,2182.0,132.6158,132.6679,132.5984,132.6245,2182.0
2018-06-29 11:10:00,152.8,152.88,152.73,152.73,5500.0,132.6679,132.7373,132.6071,132.6071,5500.0
2018-06-29 11:15:00,152.74,152.75,152.56,152.67,8214.0,132.6158,132.6245,132.4595,132.555,8214.0
2018-06-29 11:20:00,152.69,152.7,152.47,152.54,4425.0,132.5724,132.581,132.3814,132.4421,4425.0
2018-06-29 11:25:00,152.53,152.7,152.53,152.64,8733.0,132.4334,132.581,132.4334,132.529,8733.0
2018-06-29 11:30:00,152.64,152.64,152.33,152.33,5884.0,132.529,132.529,132.2598,132.2598,5884.0
2018-06-29 11:35:00,152.37,152.39,152.27,152.28,5175.0,132.2945,132.3119,132.2077,132.2164,5175.0
2018-06-29 11:40:00,152.32,152.52,152.32,152.48,5168.0,132.2511,132.4248,132.2511,132.39,5168.0
2018-06-29 11:45:00,152.47,152.73,152.47,152.63,5400.0,132.3814,132.6071,132.3814,132.5203,5400.0
2018-06-29 11:50:00,152.63,152.7,152.53,152.6,7451.0,132.5203,132.581,132.4334,132.4942,7451.0
2018-06-29 11:55:00,152.6,152.66,152.27,152.3,4362.0,132.4942,132.5463,132.2077,132.2337,4362.0
2018-06-29 12:00:00,152.27,152.45,152.24,152.44,5272.0,132.2077,132.364,132.1817,132.3553,5272.0
2018-06-29 12:05:00,152.42,152.63,152.34,152.56,6227.0,132.3379,132.5203,132.2685,132.4595,6227.0
2018-06-29 12:10:00,152.56,152.57,152.38,152.44,2999.0,132.4595,132.4682,132.3032,132.3553,2999.0
2018-06-29 12:15:00,152.47,152.55,152.42,152.52,3445.0,132.3814,132.4508,132.3379,132.4248,3445.0
2018-06-29 12:20:00,152.56,152.57,152.45,152.47,2300.0,132.4595,132.4682,132.364,132.3814,2300.0
2018-06-29 12:25:00,152.53,152.54,152.44,152.44,1674.0,132.4334,132.4421,132.3553,132.3553,1674.0
2018-06-29 12:30:00,152.45,152.46,152.14,152.14,3289.0,132.364,132.3727,132.0948,132.0948,3289.0
2018-06-29 12:35:00,152.14,152.22,152.09,152.11,5635.0,132.0948,132.1643,132.0514,132.0688,5635.0
2018-06-29 12:40:00,152.09,152.32,152.09,152.32,2714.0,132.0514,132.2511,132.0514,132.2511,2714.0
2018-06-29 12:45:00,152.27,152.36,152.23,152.24,4450.0,132.2077,132.2858,132.173,132.1817,4450.0
2018-06-29 12:50:00,152.26,152.26,152.1,152.11,4363.0,132.199,132.199,132.0601,132.0688,4363.0
2018-06-29 12:55:00,152.03,152.15,151.89,152.11,5603.0,131.9993,132.1035,131.8778,132.0688,5603.0
2018-06-29 13:00:00,152.12,152.17,151.87,152.12,8909.0,132.0775,132.1209,131.8604,132.0775,8909.0
2018-06-29 13:05:00,152.19,152.35,152.19,152.32,5892.0,132.1382,132.2772,132.1382,132.2511,5892.0
2018-06-29 13:10:00,152.27,152.29,152.2,152.24,3900.0,132.2077,132.2251,132.1469,132.1817,3900.0
2018-06-29 13:15:00,152.19,152.28,152.19,152.19,1246.0,132.1382,132.2164,132.1382,132.1382,1246.0
2018-06-29 13:20:00,152.17,152.18,152.06,152.07,2401.0,132.1209,132.1296,132.0254,132.0341,2401.0
2018-06-29 13:25:00,152.07,152.1,151.95,152.1,6817.0,132.0341,132.0601,131.9299,132.0601,6817.0
2018-06-29 13:30:00,152.1,152.1,151.96,152.01,3500.0,132.0601,132.0601,131.9385,131.982,3500.0
2018-06-29 13:35:00,152.03,152.13,151.97,152.13,4473.0,131.9993,132.0861,131.9472,132.0861,4473.0
2018-06-29 13:40:00,152.11,152.47,152.11,152.47,3407.0,132.0688,132.3814,132.0688,132.3814,3407.0
2018-06-29 13:45:00,152.47,152.69,152.43,152.66,6500.0,132.3814,132.5724,132.3466,132.5463,6500.0
2018-06-29 13:50:00,152.63,152.81,152.57,152.57,15910.0,132.5203,132.6766,132.4682,132.4682,15910.0
2018-06-29 13:55:00,152.55,152.61,152.39,152.56,4428.0,132.4508,132.5029,132.3119,132.4595,4428.0
2018-06-29 14:00:00,152.55,152.64,152.46,152.48,11813.0,132.4508,132.529,132.3727,132.39,11813.0
2018-06-29 14:05:00,152.48,152.51,152.28,152.38,13376.0,132.39,132.4161,132.2164,132.3032,13376.0
2018-06-29 14:10:00,152.36,152.51,152.34,152.39,10199.0,132.2858,132.4161,132.2685,132.3119,10199.0
2018-06-29 14:15:00,152.34,152.44,152.29,152.35,6019.0,132.2685,132.3553,132.2251,132.2772,6019.0
2018-06-29 14:20:00,152.31,152.48,152.31,152.44,3450.0,132.2424,132.39,132.2424,132.3553,3450.0
2018-06-29 14:25:00,152.44,152.46,152.34,152.4,4345.0,132.3553,132.3727,132.2685,132.3206,4345.0
2018-06-29 14:30:00,152.37,152.37,152.15,152.18,6266.0,132.2945,132.2945,132.1035,132.1296,6266.0
2018-06-29 14:35:00,152.11,152.13,151.92,152.06,3504.0,132.0688,132.0861,131.9038,132.0254,3504.0
2018-06-29 14:40:00,151.99,152.03,151.8,151.88,4197.0,131.9646,131.9993,131.7996,131.8691,4197.0
2018-06-29 14:45:00,151.92,152.12,151.92,152.08,4903.0,131.9038,132.0775,131.9038,132.0427,4903.0
2018-06-29 14:50:00,152.1,152.11,151.76,151.76,12503.0,132.0601,132.0688,131.7649,131.7649,12503.0
2018-06-29 14:55:00,151.79,151.84,151.77,151.79,24186.0,131.7909,131.8344,131.7736,131.7909,24186.0
2018-06-29 15:00:00,151.82,152.41,151.82,152.26,7171.0,131.817,132.3293,131.817,132.199,7171.0
2018-06-29 15:05:00,152.25,152.27,152.11,152.14,6085.0,132.1903,132.2077,132.0688,132.0948,6085.0
2018-06-29 15:10:00,152.1,152.15,151.82,151.94,12127.0,132.0601,132.1035,131.817,131.9212,12127.0
2018-06-29 15:15:00,151.89,151.92,151.66,151.69,7645.0,131.8778,131.9038,131.6781,131.7041,7645.0
2018-06-29 15:20:00,151.65,151.66,151.39,151.43,8624.0,131.6694,131.6781,131.4436,131.4784,8624.0
2018-06-29 15:25:00,151.42,151.69,151.37,151.6,11256.0,131.4697,131.7041,131.4263,131.626,11256.0
2018-06-29 15:30:00,151.59,151.86,151.53,151.81,19306.0,131.6173,131.8517,131.5652,131.8083,19306.0
2018-06-29 15:35:00,151.77,151.9,151.73,151.76,29598.0,131.7736,131.8865,131.7388,131.7649,29598.0
2018-06-29 15:40:00,151.71,151.73,151.37,151.5,26312.0,131.7215,131.7388,131.4263,131.5392,26312.0
2018-06-29 15:45:00,151.5,151.58,151.22,151.25,26387.0,131.5392,131.6086,131.296,131.3221,26387.0
2018-06-29 15:50:00,151.24,151.35,151.14,151.28,38990.0,131.3134,131.4089,131.2266,131.3481,38990.0
2018-06-29 15:55:00,151.3,151.3,150.8,150.89,156792.0,131.3655,131.3655,130.9314,131.0095,156792.0
2018-07-02 09:30:00,150.37,151.14,149.89,150.93,19814.0,130.558,131.2266,130.1413,131.0443,19814.0
2018-07-02 09:35:00,151.04,151.35,150.83,151.27,7054.0,131.1398,131.4089,130.9574,131.3395,7054.0
2018-07-02 09:40:00,151.2,151.27,150.68,150.68,7337.0,131.2787,131.3395,130.8272,130.8272,7337.0
2018-07-02 09:45:00,150.86,151.29,150.86,151.29,4682.0,130.9835,131.3568,130.9835,131.3568,4682.0
2018-07-02 09:50:00,150.9,151.33,150.9,151.27,5665.0,131.0182,131.3916,131.0182,131.3395,5665.0
2018-07-02 09:55:00,151.27,151.5,151.18,151.21,7292.0,131.3395,131.5392,131.2613,131.2874,7292.0
2018-07-02 10:00:00,151.48,151.66,151.48,151.65,1700.0,131.5218,131.6781,131.5218,131.6694,1700.0
2018-07-02 10:05:00,151.59,151.61,151.39,151.61,4434.0,131.6173,131.6347,131.4436,131.6347,4434.0
2018-07-02 10:10:00,151.64,151.64,151.15,151.16,3901.0,131.6607,131.6607,131.2353,131.244,3901.0
2018-07-02 10:15:00,151.18,151.42,151.11,151.42,4174.0,131.2613,131.4697,131.2005,131.4697,4174.0
2018-07-02 10:20:00,151.53,151.61,151.31,151.6,3989.0,131.5652,131.6347,131.3742,131.626,3989.0
2018-07-02 10:25:00,151.6,151.61,151.31,151.49,4345.0,131.626,131.6347,131.3742,131.5305,4345.0
2018-07-02 10:30:00,151.53,151.61,151.39,151.5,1700.0,131.5652,131.6347,131.4436,131.5392,1700.0
2018-07-02 10:35:00,151.63,151.79,151.6,151.79,2200.0,131.652,131.7909,131.626,131.7909,2200.0
2018-07-02 10:40:00,151.75,152.0,151.74,151.93,2344.0,131.7562,131.9733,131.7475,131.9125,2344.0
2018-07-02 10:45:00,151.92,151.92,151.74,151.77,3610.0,131.9038,131.9038,131.7475,131.7736,3610.0
2018-07-02 10:50:00,151.87,152.1,151.82,152.1,8856.0,131.8604,132.0601,131.817,132.0601,8856.0
2018-07-02 10:55:00,152.12,152.52,152.11,152.39,7234.0,132.0775,132.4248,132.0688,132.3119,7234.0
2018-07-02 11:00:00,152.52,152.78,152.52,152.68,9250.0,132.4248,132.6505,132.4248,132.5637,9250.0
2018-07-02 11:05:00,152.68,152.79,152.55,152.62,7477.0,132.5637,132.6592,132.4508,132.5116,7477.0
2018-07-02 11:10:00,152.65,152.65,152.39,152.42,11213.0,132.5376,132.5376,132.3119,132.3379,11213.0
2018-07-02 11:15:00,152.37,152.42,152.18,152.23,5100.0,132.2945,132.3379,132.1296,132.173,5100.0
2018-07-02 11:20:00,152.24,152.27,152.2,152.22,2782.0,132.1817,132.2077,132.1469,132.1643,2782.0
2018-07-02 11:25:00,152.24,152.43,152.24,152.26,3401.0,132.1817,132.3466,132.1817,132.199,3401.0
2018-07-02 11:30:00,152.17,152.17,151.98,152.05,2400.0,132.1209,132.1209,131.9559,132.0167,2400.0
2018-07-02 11:35:00,152.1,152.11,151.85,151.88,3200.0,132.0601,132.0688,131.843,131.8691,3200.0
2018-07-02 11:40:00,151.83,151.83,151.68,151.74,1500.0,131.8257,131.8257,131.6954,131.7475,1500.0
2018-07-02 11:45:00,151.73,151.9,151.71,151.88,5857.0,131.7388,131.8865,131.7215,131.8691,5857.0
2018-07-02 11:50:00,151.88,152.01,151.88,151.95,8706.0,131.8691,131.982,131.8691,131.9299,8706.0
2018-07-02 11:55:00,151.98,152.07,151.93,151.98,4565.0,131.9559,132.0341,131.9125,131.9559,4565.0
2018-07-02 12:00:00,151.94,151.94,151.64,151.64,2400.0,131.9212,131.9212,131.6607,131.6607,2400.0
2018-07-02 12:05:00,151.61,151.61,151.41,151.48,3398.0,131.6347,131.6347,131.461,131.5218,3398.0
2018-07-02 12:10:00,151.52,151.62,151.51,151.55,2857.0,131.5565,131.6433,131.5478,131.5826,2857.0
2018-07-02 12:15:00,151.53,151.53,151.32,151.34,2200.0,131.5652,131.5652,131.3829,131.4002,2200.0
2018-07-02 12:20:00,151.38,151.46,151.34,151.46,2873.0,131.435,131.5044,131.4002,131.5044,2873.0
2018-07-02 12:25:00,151.43,151.48,151.35,151.46,11506.0,131.4784,131.5218,131.4089,131.5044,11506.0
2018-07-02 12:30:00,151.46,151.69,151.42,151.62,7427.0,131.5044,131.7041,131.4697,131.6433,7427.0
2018-07-02 12:35:00,151.63,151.66,151.59,151.65,2900.0,131.652,131.6781,131.6173,131.6694,2900.0
2018-07-02 12:40:00,151.68,151.72,151.6,151.68,2800.0,131.6954,131.7302,131.626,131.6954,2800.0
2018-07-02 12:45:00,151.68,151.84,151.68,151.76,3851.0,131.6954,131.8344,131.6954,131.7649,3851.0
2018-07-02 12:50:00,151.82,151.92,151.79,151.82,2592.0,131.817,131.9038,131.7909,131.817,2592.0
2018-07-02 12:55:00,151.77,151.77,151.62,151.62,1520.0,131.7736,131.7736,131.6433,131.6433,1520.0
2018-07-02 13:00:00,151.62,151.7,151.59,151.59,3840.0,131.6433,131.7128,131.6173,131.6173,3840.0
2018-07-02 13:05:00,151.64,151.64,151.39,151.52,4500.0,131.6607,131.6607,131.4436,131.5565,4500.0
2018-07-02 13:10:00,151.48,151.53,151.3,151.3,1900.0,131.5218,131.5652,131.3655,131.3655,1900.0
2018-07-02 13:15:00,151.32,151.38,151.24,151.38,2000.0,131.3829,131.435,131.3134,131.435,2000.0
2018-07-02 13:20:00,151.33,151.39,151.13,151.28,3800.0,131.3916,131.4436,131.2179,131.3481,3800.0
2018-07-02 13:25:00,151.32,151.33,151.1,151.13,2795.0,131.3829,131.3916,131.1919,131.2179,2795.0
2018-07-02 13:30:00,151.12,151.3,151.11,151.3,3000.0,131.2092,131.3655,131.2005,131.3655,3000.0
2018-07-02 13:35:00,151.27,151.49,151.26,151.46,2754.0,131.3395,131.5305,131.3308,131.5044,2754.0
2018-07-02 13:40:00,151.5,151.52,151.46,151.51,2000.0,131.5392,131.5565,131.5044,131.5478,2000.0
2018-07-02 13:45:00,151.56,151.84,151.56,151.83,3370.0,131.5912,131.8344,131.5912,131.8257,3370.0
2018-07-02 13:50:00,151.77,151.82,151.61,151.61,3368.0,131.7736,131.817,131.6347,131.6347,3368.0
2018-07-02 13:55:00,151.65,151.65,151.4,151.46,2700.0,131.6694,131.6694,131.4523,131.5044,2700.0
2018-07-02 14:00:00,151.47,151.64,151.45,151.62,6050.0,131.5131,131.6607,131.4957,131.6433,6050.0
2018-07-02 14:05:00,151.63,151.94,151.58,151.94,5835.0,131.652,131.9212,131.6086,131.9212,5835.0
2018-07-02 14:10:00,151.88,152.2,151.85,152.09,17514.0,131.8691,132.1469,131.843,132.0514,17514.0
2018-07-02 14:15:00,152.09,152.2,152.06,152.17,4164.0,132.0514,132.1469,132.0254,132.1209,4164.0
2018-07-02 14:20:00,152.04,152.08,151.93,151.98,5167.0,132.008,132.0427,131.9125,131.9559,5167.0
2018-07-02 14:25:00,151.96,152.08,151.96,152.05,5130.0,131.9385,132.0427,131.9385,132.0167,5130.0
2018-07-02 14:30:00,152.03,152.12,151.84,151.84,5030.0,131.9993,132.0775,131.8344,131.8344,5030.0
2018-07-02 14:35:00,151.81,151.82,151.65,151.7,5792.0,131.8083,131.817,131.6694,131.7128,5792.0
2018-07-02 14:40:00,151.67,151.71,151.51,151.66,6997.0,131.6868,131.7215,131.5478,131.6781,6997.0
2018-07-02 14:45:00,151.6,151.71,151.58,151.6,5520.0,131.626,131.7215,131.6086,131.626,5520.0
2018-07-02 14:50:00,151.62,151.67,151.49,151.49,4870.0,131.6433,131.6868,131.5305,131.5305,4870.0
2018-07-02 14:55:00,151.49,151.52,151.33,151.36,3700.0,131.5305,131.5565,131.3916,131.4176,3700.0
2018-07-02 15:00:00,151.41,151.44,151.13,151.17,4800.0,131.461,131.4871,131.2179,131.2526,4800.0
2018-07-02 15:05:00,151.19,151.29,151.17,151.29,5347.0,131.27,131.3568,131.2526,131.3568,5347.0
2018-07-02 15:10:00,151.3,151.56,151.29,151.43,5723.0,131.3655,131.5912,131.3568,131.4784,5723.0
2018-07-02 15:15:00,151.44,151.55,151.41,151.41,9769.0,131.4871,131.5826,131.461,131.461,9769.0
2018-07-02 15:20:00,151.47,151.56,151.45,151.5,8758.0,131.5131,131.5912,131.4957,131.5392,8758.0
2018-07-02 15:25:00,151.59,151.84,151.59,151.82,4650.0,131.6173,131.8344,131.6173,131.817,4650.0
2018-07-02 15:30:00,151.76,151.79,151.5,151.55,6662.0,131.7649,131.7909,131.5392,131.5826,6662.0
2018-07-02 15:35:00,151.61,151.76,151.58,151.75,6121.0,131.6347,131.7649,131.6086,131.7562,6121.0
2018-07-02 15:40:00,151.79,151.79,151.62,151.68,8400.0,131.7909,131.7909,131.6433,131.6954,8400.0
2018-07-02 15:45:00,151.74,151.95,151.68,151.95,9775.0,131.7475,131.9299,131.6954,131.9299,9775.0
2018-07-02 15:50:00,151.97,152.11,151.95,152.01,26000.0,131.9472,132.0688,131.9299,131.982,26000.0
2018-07-02 15:55:00,152.01,152.33,152.0,152.16,48478.0,131.982,132.2598,131.9733,132.1122,48478.0
2018-07-03 09:30:00,152.79,152.79,152.07,152.73,19238.0,132.6592,132.6592,132.0341,132.6071,19238.0
2018-07-03 09:35:00,152.72,153.29,152.58,153.02,11614.0,132.5984,133.0933,132.4769,132.8589,11614.0
2018-07-03 09:40:00,153.02,153.68,152.91,153.49,18762.0,132.8589,133.4319,132.7634,133.267,18762.0
2018-07-03 09:45:00,153.51,153.77,153.36,153.63,12190.0,133.2843,133.5101,133.1541,133.3885,12190.0
2018-07-03 09:50:00,153.59,153.63,153.26,153.28,8000.0,133.3538,133.3885,133.0673,133.0846,8000.0
2018-07-03 09:55:00,153.17,153.17,152.63,152.65,13175.0,132.9891,132.9891,132.5203,132.5376,13175.0
2018-07-03 10:00:00,152.7,153.03,152.7,152.84,7543.0,132.581,132.8676,132.581,132.7026,7543.0
2018-07-03 10:05:00,152.77,152.88,152.59,152.7,10887.0,132.6418,132.7373,132.4855,132.581,10887.0
2018-07-03 10:10:00,152.7,152.83,152.36,152.67,7913.0,132.581,132.6939,132.2858,132.555,7913.0
2018-07-03 10:15:00,152.63,152.63,152.25,152.25,7040.0,132.5203,132.5203,132.1903,132.1903,7040.0
2018-07-03 10:20:00,152.25,152.61,152.15,152.56,8102.0,132.1903,132.5029,132.1035,132.4595,8102.0
2018-07-03 10:25:00,152.56,152.62,152.43,152.46,11425.0,132.4595,132.5116,132.3466,132.3727,11425.0
2018-07-03 10:30:00,152.51,152.74,152.34,152.68,14106.0,132.4161,132.6158,132.2685,132.5637,14106.0
2018-07-03 10:35:00,152.66,152.71,152.41,152.41,10746.0,132.5463,132.5897,132.3293,132.3293,10746.0
2018-07-03 10:40:00,152.41,152.48,152.27,152.29,3851.0,132.3293,132.39,132.2077,132.2251,3851.0
2018-07-03 10:45:00,152.26,152.27,152.02,152.05,9383.0,132.199,132.2077,131.9906,132.0167,9383.0
2018-07-03 10:50:00,152.04,152.23,151.99,152.09,9498.0,132.008,132.173,131.9646,132.0514,9498.0
2018-07-03 10:55:00,152.08,152.14,151.93,152.14,13880.0,132.0427,132.0948,131.9125,132.0948,13880.0
2018-07-03 11:00:00,152.1,152.18,152.04,152.1,6420.0,132.0601,132.1296,132.008,132.0601,6420.0
2018-07-03 11:05:00,152.1,152.37,152.06,152.31,7930.0,132.0601,132.2945,132.0254,132.2424,7930.0
2018-07-03 11:10:00,152.3,152.3,152.0,152.0,9032.0,132.2337,132.2337,131.9733,131.9733,9032.0
2018-07-03 11:15:00,152.03,152.07,151.87,151.91,10500.0,131.9993,132.0341,131.8604,131.8951,10500.0
2018-07-03 11:20:00,151.94,152.02,151.92,151.97,3800.0,131.9212,131.9906,131.9038,131.9472,3800.0
2018-07-03 11:25:00,152.0,152.05,151.94,151.95,9334.0,131.9733,132.0167,131.9212,131.9299,9334.0
2018-07-03 11:30:00,151.97,152.25,151.94,152.25,5220.0,131.9472,132.1903,131.9212,132.1903,5220.0
2018-07-03 11:35:00,152.25,152.28,152.06,152.13,5660.0,132.1903,132.2164,132.0254,132.0861,5660.0
2018-07-03 11:40:00,152.13,152.14,151.77,151.88,4158.0,132.0861,132.0948,131.7736,131.8691,4158.0
2018-07-03 11:45:00,151.91,152.21,151.88,152.21,6417.0,131.8951,132.1556,131.8691,132.1556,6417.0
2018-07-03 11:50:00,152.22,152.22,151.79,151.79,4315.0,132.1643,132.1643,131.7909,131.7909,4315.0
2018-07-03 11:55:00,151.93,151.98,151.76,151.98,5258.0,131.9125,131.9559,131.7649,131.9559,5258.0
2018-07-03 12:00:00,152.06,152.06,151.74,151.74,4834.0,132.0254,132.0254,131.7475,131.7475,4834.0
2018-07-03 12:05:00,151.74,151.76,151.64,151.64,4040.0,131.7475,131.7649,131.6607,131.6607,4040.0
2018-07-03 12:10:00,151.63,151.69,151.44,151.48,6554.0,131.652,131.7041,131.4871,131.5218,6554.0
2018-07-03 12:15:00,151.48,151.66,151.44,151.63,5818.0,131.5218,131.6781,131.4871,131.652,5818.0
2018-07-03 12:20:00,151.64,151.73,151.61,151.71,7463.0,131.6607,131.7388,131.6347,131.7215,7463.0
2018-07-03 12:25:00,151.72,151.73,151.5,151.54,30886.0,131.7302,131.7388,131.5392,131.5739,30886.0
2018-07-03 12:30:00,151.53,151.57,151.29,151.36,7765.0,131.5652,131.5999,131.3568,131.4176,7765.0
2018-07-03 12:35:00,151.36,151.46,151.19,151.22,7611.0,131.4176,131.5044,131.27,131.296,7611.0
2018-07-03 12:40:00,151.22,151.22,151.0,151.07,17297.0,131.296,131.296,131.105,131.1658,17297.0
2018-07-03 12:45:00,151.0,151.06,150.88,150.91,21327.0,131.105,131.1571,131.0008,131.0269,21327.0
2018-07-03 12:50:00,150.85,150.88,150.63,150.83,7226.0,130.9748,131.0008,130.7838,130.9574,7226.0
2018-07-03 12:55:00,150.85,151.03,150.63,151.03,28070.0,130.9748,131.1311,130.7838,131.1311,28070.0
2018-07-05 09:30:00,151.71,152.06,151.65,151.93,11773.0,131.7215,132.0254,131.6694,131.9125,11773.0
2018-07-05 09:35:00,151.82,152.29,151.79,151.89,9509.0,131.817,132.2251,131.7909,131.8778,9509.0
2018-07-05 09:40:00,151.77,152.18,151.71,152.01,8500.0,131.7736,132.1296,131.7215,131.982,8500.0
2018-07-05 09:45:00,151.94,152.07,151.53,152.04,35425.0,131.9212,132.0341,131.5652,132.008,35425.0
2018-07-05 09:50:00,152.1,152.23,151.79,152.11,7343.0,132.0601,132.173,131.7909,132.0688,7343.0
2018-07-05 09:55:00,152.06,152.82,152.06,152.3,20767.0,132.0254,132.6852,132.0254,132.2337,20767.0
2018-07-05 10:00:00,152.55,152.76,152.38,152.47,8746.0,132.4508,132.6331,132.3032,132.3814,8746.0
2018-07-05 10:05:00,152.41,152.7,152.33,152.63,7703.0,132.3293,132.581,132.2598,132.5203,7703.0
2018-07-05 10:10:00,152.65,152.69,152.39,152.42,4400.0,132.5376,132.5724,132.3119,132.3379,4400.0
2018-07-05 10:15:00,152.34,152.54,152.29,152.54,6299.0,132.2685,132.4421,132.2251,132.4421,6299.0
2018-07-05 10:20:00,152.52,152.53,152.09,152.23,18582.0,132.4248,132.4334,132.0514,132.173,18582.0
2018-07-05 10:25:00,152.26,152.4,152.14,152.14,5344.0,132.199,132.3206,132.0948,132.0948,5344.0
2018-07-05 10:30:00,152.13,152.46,151.96,152.43,16051.0,132.0861,132.3727,131.9385,132.3466,16051.0
2018-07-05 10:35:00,152.38,152.63,152.2,152.44,15466.0,132.3032,132.5203,132.1469,132.3553,15466.0
2018-07-05 10:40:00,152.47,152.73,152.35,152.53,19827.0,132.3814,132.6071,132.2772,132.4334,19827.0
2018-07-05 10:45:00,152.52,152.68,152.42,152.45,14110.0,132.4248,132.5637,132.3379,132.364,14110.0
2018-07-05 10:50:00,152.38,152.44,152.06,152.22,23602.0,132.3032,132.3553,132.0254,132.1643,23602.0
2018-07-05 10:55:00,152.19,152.27,151.96,152.15,16487.0,132.1382,132.2077,131.9385,132.1035,16487.0
2018-07-05 11:00:00,152.01,152.13,151.87,151.93,12131.0,131.982,132.0861,131.8604,131.9125,12131.0
2018-07-05 11:05:00,151.91,152.36,151.9,152.22,7412.0,131.8951,132.2858,131.8865,132.1643,7412.0
2018-07-05 11:10:00,152.16,152.18,151.83,151.89,5967.0,132.1122,132.1296,131.8257,131.8778,5967.0
2018-07-05 11:15:00,151.95,152.01,151.78,151.91,8200.0,131.9299,131.982,131.7823,131.8951,8200.0
2018-07-05 11:20:00,151.93,152.01,151.86,151.93,3900.0,131.9125,131.982,131.8517,131.9125,3900.0
2018-07-05 11:25:00,152.02,152.22,151.99,152.11,10210.0,131.9906,132.1643,131.9646,132.0688,10210.0
2018-07-05 11:30:00,152.11,152.36,152.07,152.35,4500.0,132.0688,132.2858,132.0341,132.2772,4500.0
2018-07-05 11:35:00,152.36,152.75,152.36,152.63,7200.0,132.2858,132.6245,132.2858,132.5203,7200.0
2018-07-05 11:40:00,152.6,152.7,152.47,152.6,6760.0,132.4942,132.581,132.3814,132.4942,6760.0
2018-07-05 11:45:00,152.59,152.81,152.58,152.78,4623.0,132.4855,132.6766,132.4769,132.6505,4623.0
2018-07-05 11:50:00,152.78,152.85,152.6,152.6,4922.0,132.6505,132.7113,132.4942,132.4942,4922.0
2018-07-05 11:55:00,152.64,152.77,152.54,152.54,4000.0,132.529,132.6418,132.4421,132.4421,4000.0
2018-07-05 12:00:00,152.55,152.94,152.5,152.87,12417.0,132.4508,132.7894,132.4074,132.7286,12417.0
2018-07-05 12:05:00,152.91,153.0,152.77,152.8,7391.0,132.7634,132.8415,132.6418,132.6679,7391.0
2018-07-05 12:10:00,152.74,152.77,152.61,152.75,14374.0,132.6158,132.6418,132.5029,132.6245,14374.0
2018-07-05 12:15:00,152.75,152.83,152.64,152.66,18058.0,132.6245,132.6939,132.529,132.5463,18058.0
2018-07-05 12:20:00,152.71,152.82,152.57,152.59,11924.0,132.5897,132.6852,132.4682,132.4855,11924.0
2018-07-05 12:25:00,152.64,152.75,152.6,152.66,8364.0,132.529,132.6245,132.4942,132.5463,8364.0
2018-07-05 12:30:00,152.66,152.78,152.62,152.78,10877.0,132.5463,132.6505,132.5116,132.6505,10877.0
2018-07-05 12:35:00,152.78,152.79,152.63,152.71,7778.0,132.6505,132.6592,132.5203,132.5897,7778.0
2018-07-05 12:40:00,152.68,152.81,152.68,152.75,5504.0,132.5637,132.6766,132.5637,132.6245,5504.0
2018-07-05 12:45:00,152.76,152.89,152.76,152.85,15331.0,132.6331,132.746,132.6331,132.7113,15331.0
2018-07-05 12:50:00,152.83,152.83,152.59,152.63,10035.0,132.6939,132.6939,132.4855,132.5203,10035.0
2018-07-05 12:55:00,152.66,152.82,152.63,152.79,11725.0,132.5463,132.6852,132.5203,132.6592,11725.0
2018-07-05 13:00:00,152.81,153.06,152.81,153.06,3758.0,132.6766,132.8936,132.6766,132.8936,3758.0
2018-07-05 13:05:00,153.05,153.14,152.9,153.0,6358.0,132.8849,132.9631,132.7547,132.8415,6358.0
2018-07-05 13:10:00,153.04,153.1,152.99,153.08,4016.0,132.8763,132.9283,132.8328,132.911,4016.0
2018-07-05 13:15:00,153.07,153.07,152.97,153.03,4300.0,132.9023,132.9023,132.8155,132.8676,4300.0
2018-07-05 13:20:00,153.01,153.06,152.94,153.02,7512.0,132.8502,132.8936,132.7894,132.8589,7512.0
2018-07-05 13:25:00,153.01,153.01,152.9,152.9,7587.0,132.8502,132.8502,132.7547,132.7547,7587.0
2018-07-05 13:30:00,152.9,152.9,152.72,152.77,17147.0,132.7547,132.7547,132.5984,132.6418,17147.0
2018-07-05 13:35:00,152.74,152.82,152.69,152.82,10708.0,132.6158,132.6852,132.5724,132.6852,10708.0
2018-07-05 13:40:00,152.82,152.85,152.73,152.78,14338.0,132.6852,132.7113,132.6071,132.6505,14338.0
2018-07-05 13:45:00,152.78,152.86,152.74,152.86,3900.0,132.6505,132.72,132.6158,132.72,3900.0
2018-07-05 13:50:00,152.81,152.82,152.63,152.72,5610.0,132.6766,132.6852,132.5203,132.5984,5610.0
2018-07-05 13:55:00,152.71,152.88,152.71,152.81,6986.0,132.5897,132.7373,132.5897,132.6766,6986.0
2018-07-05 14:00:00,152.84,153.06,152.62,152.62,8354.0,132.7026,132.8936,132.5116,132.5116,8354.0
2018-07-05 14:05:00,152.65,152.65,152.33,152.36,3620.0,132.5376,132.5376,132.2598,132.2858,3620.0
2018-07-05 14:10:00,152.33,152.35,152.13,152.13,4681.0,132.2598,132.2772,132.0861,132.0861,4681.0
2018-07-05 14:15:00,152.1,152.38,152.07,152.38,5724.0,132.0601,132.3032,132.0341,132.3032,5724.0
2018-07-05 14:20:00,152.37,152.37,152.21,152.22,3400.0,132.2945,132.2945,132.1556,132.1643,3400.0
2018-07-05 14:25:00,152.27,152.52,152.27,152.42,4306.0,132.2077,132.4248,132.2077,132.3379,4306.0
2018-07-05 14:30:00,152.47,152.57,152.43,152.54,3064.0,132.3814,132.4682,132.3466,132.4421,3064.0
2018-07-05 14:35:00,152.64,152.65,152.42,152.45,3000.0,132.529,132.5376,132.3379,132.364,3000.0
2018-07-05 14:40:00,152.48,152.62,152.48,152.62,2400.0,132.39,132.5116,132.39,132.5116,2400.0
2018-07-05 14:45:00,152.68,152.74,152.54,152.61,3931.0,132.5637,132.6158,132.4421,132.5029,3931.0
2018-07-05 14:50:00,152.54,152.57,152.41,152.51,3667.0,132.4421,132.4682,132.3293,132.4161,3667.0
2018-07-05 14:55:00,152.59,152.64,152.49,152.6,3840.0,132.4855,132.529,132.3987,132.4942,3840.0
2018-07-05 15:00:00,152.59,152.78,152.52,152.68,6914.0,132.4855,132.6505,132.4248,132.5637,6914.0
2018-07-05 15:05:00,152.65,152.65,152.5,152.53,3900.0,132.5376,132.5376,132.4074,132.4334,3900.0
2018-07-05 15:10:00,152.51,152.56,152.45,152.56,5444.0,132.4161,132.4595,132.364,132.4595,5444.0
2018-07-05 15:15:00,152.54,152.64,152.52,152.64,3593.0,132.4421,132.529,132.4248,132.529,3593.0
2018-07-05 15:20:00,152.63,152.72,152.61,152.62,6859.0,132.5203,132.5984,132.5029,132.5116,6859.0
2018-07-05 15:25:00,152.62,152.73,152.6,152.68,8244.0,132.5116,132.6071,132.4942,132.5637,8244.0
2018-07-05 15:30:00,152.66,152.77,152.6,152.77,5285.0,132.5463,132.6418,132.4942,132.6418,5285.0
2018-07-05 15:35:00,152.77,153.0,152.74,152.98,16673.0,132.6418,132.8415,132.6158,132.8242,16673.0
2018-07-05 15:40:00,152.98,153.13,152.97,153.11,14441.0,132.8242,132.9544,132.8155,132.937,14441.0
2018-07-05 15:45:00,153.08,153.13,152.97,153.01,16836.0,132.911,132.9544,132.8155,132.8502,16836.0
2018-07-05 15:50:00,153.0,153.22,152.99,153.19,18542.0,132.8415,133.0325,132.8328,133.0065,18542.0
2018-07-05 15:55:00,153.19,153.22,153.01,153.1,60417.0,133.0065,133.0325,132.8502,132.9283,60417.0
2018-07-06 09:30:00,153.38,153.61,152.85,153.08,13514.0,133.1715,133.3712,132.7113,132.911,13514.0
2018-07-06 09:35:00,152.96,153.55,152.96,153.05,4990.0,132.8068,133.3191,132.8068,132.8849,4990.0
2018-07-06 09:40:00,153.27,153.27,152.63,152.63,6610.0,133.0759,133.0759,132.5203,132.5203,6610.0
2018-07-06 09:45:00,152.63,152.72,152.33,152.53,6800.0,132.5203,132.5984,132.2598,132.4334,6800.0
2018-07-06 09:50:00,152.53,152.75,152.42,152.68,6355.0,132.4334,132.6245,132.3379,132.5637,6355.0
2018-07-06 09:55:00,152.81,152.99,152.77,152.87,7642.0,132.6766,132.8328,132.6418,132.7286,7642.0
2018-07-06 10:00:00,152.82,152.97,152.73,152.73,2900.0,132.6852,132.8155,132.6071,132.6071,2900.0
2018-07-06 10:05:00,152.65,152.71,152.52,152.67,7081.0,132.5376,132.5897,132.4248,132.555,7081.0
2018-07-06 10:10:00,152.68,152.72,152.59,152.59,5000.0,132.5637,132.5984,132.4855,132.4855,5000.0
2018-07-06 10:15:00,152.67,152.75,152.55,152.69,7857.0,132.555,132.6245,132.4508,132.5724,7857.0
2018-07-06 10:20:00,152.72,152.8,152.71,152.76,8365.0,132.5984,132.6679,132.5897,132.6331,8365.0
2018-07-06 10:25:00,152.8,153.13,152.8,153.13,9073.0,132.6679,132.9544,132.6679,132.9544,9073.0
2018-07-06 10:30:00,153.1,153.21,153.02,153.08,6238.0,132.9283,133.0239,132.8589,132.911,6238.0
2018-07-06 10:35:00,153.1,153.37,153.05,153.37,9900.0,132.9283,133.1628,132.8849,133.1628,9900.0
2018-07-06 10:40:00,153.38,153.72,153.36,153.65,21485.0,133.1715,133.4667,133.1541,133.4059,21485.0
2018-07-06 10:45:00,153.72,153.79,153.52,153.6,8006.0,133.4667,133.5274,133.293,133.3625,8006.0
2018-07-06 10:50:00,153.62,153.65,153.53,153.63,5288.0,133.3798,133.4059,133.3017,133.3885,5288.0
2018-07-06 10:55:00,153.68,153.69,153.54,153.54,9196.0,133.4319,133.4406,133.3104,133.3104,9196.0
2018-07-06 11:00:00,153.59,153.59,153.34,153.34,10554.0,133.3538,133.3538,133.1367,133.1367,10554.0
2018-07-06 11:05:00,153.36,153.76,153.31,153.76,7000.0,133.1541,133.5014,133.1107,133.5014,7000.0
2018-07-06 11:10:00,153.76,153.8,153.72,153.76,1625.0,133.5014,133.5361,133.4667,133.5014,1625.0
2018-07-06 11:15:00,153.72,153.88,153.68,153.88,6563.0,133.4667,133.6056,133.4319,133.6056,6563.0
2018-07-06 11:20:00,153.91,153.93,153.74,153.74,5233.0,133.6316,133.649,133.484,133.484,5233.0
2018-07-06 11:25:00,153.75,153.97,153.75,153.97,3900.0,133.4927,133.6837,133.4927,133.6837,3900.0
2018-07-06 11:30:00,153.9,153.95,153.78,153.83,4318.0,133.6229,133.6664,133.5188,133.5622,4318.0
2018-07-06 11:35:00,153.79,154.17,153.79,154.13,8218.0,133.5274,133.8574,133.5274,133.8226,8218.0
2018-07-06 11:40:00,154.15,154.3,154.06,154.25,6309.0,133.84,133.9702,133.7619,133.9268,6309.0
2018-07-06 11:45:00,154.26,154.43,154.24,154.31,19907.0,133.9355,134.0831,133.9181,133.9789,19907.0
2018-07-06 11:50:00,154.29,154.29,153.95,154.05,4724.0,133.9616,133.9616,133.6664,133.7532,4724.0
2018-07-06 11:55:00,154.11,154.2,153.97,154.0,4458.0,133.8053,133.8834,133.6837,133.7098,4458.0
2018-07-06 12:00:00,154.05,154.35,154.03,154.3,4000.0,133.7532,134.0137,133.7358,133.9702,4000.0
2018-07-06 12:05:00,154.42,154.54,154.37,154.48,5049.0,134.0744,134.1786,134.031,134.1265,5049.0
2018-07-06 12:10:00,154.45,154.57,154.45,154.52,2840.0,134.1005,134.2047,134.1005,134.1613,2840.0
2018-07-06 12:15:00,154.52,154.66,154.46,154.63,6150.0,134.1613,134.2828,134.1092,134.2568,6150.0
2018-07-06 12:20:00,154.54,154.61,154.47,154.6,3069.0,134.1786,134.2394,134.1178,134.2307,3069.0
2018-07-06 12:25:00,154.61,154.68,154.54,154.61,6000.0,134.2394,134.3002,134.1786,134.2394,6000.0
2018-07-06 12:30:00,154.62,154.65,154.42,154.44,5335.0,134.2481,134.2741,134.0744,134.0918,5335.0
2018-07-06 12:35:00,154.45,154.64,154.42,154.53,8782.0,134.1005,134.2654,134.0744,134.1699,8782.0
2018-07-06 12:40:00,154.49,154.55,154.46,154.54,3730.0,134.1352,134.1873,134.1092,134.1786,3730.0
2018-07-06 12:45:00,154.56,154.56,154.46,154.46,4246.0,134.196,134.196,134.1092,134.1092,4246.0
2018-07-06 12:50:00,154.45,154.5,154.42,154.45,8099.0,134.1005,134.1439,134.0744,134.1005,8099.0
2018-07-06 12:55:00,154.41,154.51,154.39,154.49,4337.0,134.0657,134.1526,134.0484,134.1352,4337.0
2018-07-06 13:00:00,154.47,154.75,154.47,154.75,7416.0,134.1178,134.361,134.1178,134.361,7416.0
2018-07-06 13:05:00,154.78,154.87,154.72,154.75,6316.0,134.387,134.4651,134.3349,134.361,6316.0
2018-07-06 13:10:00,154.69,154.74,154.57,154.58,3665.0,134.3089,134.3523,134.2047,134.2133,3665.0
2018-07-06 13:15:00,154.62,154.87,154.62,154.87,4749.0,134.2481,134.4651,134.2481,134.4651,4749.0
2018-07-06 13:20:00,154.89,154.99,154.89,154.92,5740.0,134.4825,134.5693,134.4825,134.5086,5740.0
2018-07-06 13:25:00,154.94,155.08,154.93,155.06,10606.0,134.5259,134.6475,134.5172,134.6301,10606.0
2018-07-06 13:30:00,155.04,155.06,154.79,154.79,5127.0,134.6127,134.6301,134.3957,134.3957,5127.0
2018-07-06 13:35:00,154.76,154.92,154.72,154.9,5000.0,134.3696,134.5086,134.3349,134.4912,5000.0
2018-07-06 13:40:00,154.87,154.93,154.74,154.75,4600.0,134.4651,134.5172,134.3523,134.361,4600.0
2018-07-06 13:45:00,154.72,154.78,154.62,154.64,4564.0,134.3349,134.387,134.2481,134.2654,4564.0
2018-07-06 13:50:00,154.63,154.63,154.5,154.51,5773.0,134.2568,134.2568,134.1439,134.1526,5773.0
2018-07-06 13:55:00,154.49,154.59,154.44,154.57,5118.0,134.1352,134.222,134.0918,134.2047,5118.0
2018-07-06 14:00:00,154.56,154.56,154.38,154.4,8952.0,134.196,134.196,134.0397,134.0571,8952.0
2018-07-06 14:05:00,154.41,154.47,154.39,154.42,11214.0,134.0657,134.1178,134.0484,134.0744,11214.0
2018-07-06 14:10:00,154.44,154.5,154.44,154.47,8045.0,134.0918,134.1439,134.0918,134.1178,8045.0
2018-07-06 14:15:00,154.47,154.49,154.43,154.45,9285.0,134.1178,134.1352,134.0831,134.1005,9285.0
2018-07-06 14:20:00,154.4,154.54,154.4,154.53,6550.0,134.0571,134.1786,134.0571,134.1699,6550.0
2018-07-06 14:25:00,154.53,154.75,154.49,154.72,11794.0,134.1699,134.361,134.1352,134.3349,11794.0
2018-07-06 14:30:00,154.75,154.8,154.65,154.65,14619.0,134.361,134.4044,134.2741,134.2741,14619.0
2018-07-06 14:35:00,154.65,154.65,154.35,154.43,8999.0,134.2741,134.2741,134.0137,134.0831,8999.0
2018-07-06 14:40:00,154.44,154.66,154.43,154.66,11617.0,134.0918,134.2828,134.0831,134.2828,11617.0
2018-07-06 14:45:00,154.65,154.73,154.56,154.73,13109.0,134.2741,134.3436,134.196,134.3436,13109.0
2018-07-06 14:50:00,154.75,154.91,154.72,154.91,13140.0,134.361,134.4999,134.3349,134.4999,13140.0
2018-07-06 14:55:00,154.92,155.17,154.87,154.89,45233.0,134.5086,134.7256,134.4651,134.4825,45233.0
2018-07-06 15:00:00,154.86,155.12,154.86,155.09,16167.0,134.4565,134.6822,134.4565,134.6562,16167.0
2018-07-06 15:05:00,155.07,155.07,154.96,154.97,11140.0,134.6388,134.6388,134.5433,134.552,11140.0
2018-07-06 15:10:00,154.93,155.12,154.92,155.03,16544.0,134.5172,134.6822,134.5086,134.6041,16544.0
2018-07-06 15:15:00,155.05,155.07,154.9,155.03,18473.0,134.6214,134.6388,134.4912,134.6041,18473.0
2018-07-06 15:20:00,155.02,155.13,155.0,155.07,18355.0,134.5954,134.6909,134.578,134.6388,18355.0
2018-07-06 15:25:00,155.08,155.28,155.08,155.16,19945.0,134.6475,134.8211,134.6475,134.7169,19945.0
2018-07-06 15:30:00,155.16,155.16,154.98,155.09,22585.0,134.7169,134.7169,134.5606,134.6562,22585.0
2018-07-06 15:35:00,155.08,155.08,154.77,154.96,24690.0,134.6475,134.6475,134.3783,134.5433,24690.0
2018-07-06 15:40:00,154.96,154.97,154.55,154.6,22671.0,134.5433,134.552,134.1873,134.2307,22671.0
2018-07-06 15:45:00,154.57,154.6,154.36,154.43,29934.0,134.2047,134.2307,134.0223,134.0831,29934.0
2018-07-06 15:50:00,154.39,154.5,154.36,154.42,19781.0,134.0484,134.1439,134.0223,134.0744,19781.0
2018-07-06 15:55:00,154.42,154.71,154.38,154.51,40394.0,134.0744,134.3262,134.0397,134.1526,40394.0
2018-07-09 09:30:00,155.62,155.62,154.63,154.98,17330.0,135.1163,135.1163,134.2568,134.5606,17330.0
2018-07-09 09:35:00,154.97,156.17,154.96,155.86,10410.0,134.552,135.5939,134.5433,135.3247,10410.0
2018-07-09 09:40:00,155.84,156.04,155.67,155.74,7505.0,135.3073,135.481,135.1597,135.2205,7505.0
2018-07-09 09:45:00,155.63,156.11,155.52,156.11,11897.0,135.125,135.5418,135.0295,135.5418,11897.0
2018-07-09 09:50:00,156.09,156.56,155.8,156.5,43466.0,135.5244,135.9325,135.2726,135.8804,43466.0
2018-07-09 09:55:00,156.38,156.8,156.35,156.53,26467.0,135.7762,136.1409,135.7501,135.9064,26467.0
2018-07-09 10:00:00,156.47,156.48,155.77,155.77,5353.0,135.8543,135.863,135.2466,135.2466,5353.0
2018-07-09 10:05:00,155.84,155.89,155.51,155.62,11010.0,135.3073,135.3508,135.0208,135.1163,11010.0
2018-07-09 10:10:00,155.64,155.86,155.53,155.67,13215.0,135.1337,135.3247,135.0382,135.1597,13215.0
2018-07-09 10:15:00,155.62,155.72,155.46,155.56,11191.0,135.1163,135.2031,134.9774,135.0642,11191.0
2018-07-09 10:20:00,155.53,155.85,155.43,155.77,10989.0,135.0382,135.316,134.9514,135.2466,10989.0
2018-07-09 10:25:00,155.75,156.06,155.73,155.86,9189.0,135.2292,135.4984,135.2118,135.3247,9189.0
2018-07-09 10:30:00,155.84,155.97,155.78,155.9,10986.0,135.3073,135.4202,135.2552,135.3594,10986.0
2018-07-09 10:35:00,155.88,156.13,155.85,156.01,16948.0,135.3421,135.5591,135.316,135.4549,16948.0
2018-07-09 10:40:00,156.08,156.13,155.9,155.99,3531.0,135.5157,135.5591,135.3594,135.4376,3531.0
2018-07-09 10:45:00,156.04,156.32,156.01,156.28,6746.0,135.481,135.7241,135.4549,135.6894,6746.0
2018-07-09 10:50:00,156.22,156.38,156.08,156.3,7740.0,135.6373,135.7762,135.5157,135.7067,7740.0
2018-07-09 10:55:00,156.28,156.39,156.11,156.38,8403.0,135.6894,135.7849,135.5418,135.7762,8403.0
2018-07-09 11:00:00,156.35,156.84,156.34,156.84,11447.0,135.7501,136.1756,135.7415,136.1756,11447.0
2018-07-09 11:05:00,156.79,156.89,156.78,156.85,7596.0,136.1322,136.219,136.1235,136.1843,7596.0
2018-07-09 11:10:00,156.87,157.09,156.87,156.9,26428.0,136.2016,136.3926,136.2016,136.2277,26428.0
2018-07-09 11:15:00,156.91,156.94,156.62,156.65,10853.0,136.2364,136.2624,135.9846,136.0106,10853.0
2018-07-09 11:20:00,156.66,156.68,156.45,156.49,11652.0,136.0193,136.0367,135.837,135.8717,11652.0
2018-07-09 11:25:00,156.49,156.71,156.49,156.64,6476.0,135.8717,136.0627,135.8717,136.0019,6476.0
2018-07-09 11:30:00,156.57,156.67,156.42,156.6,11171.0,135.9412,136.028,135.8109,135.9672,11171.0
2018-07-09 11:35:00,156.58,156.78,156.56,156.76,4599.0,135.9498,136.1235,135.9325,136.1061,4599.0
2018-07-09 11:40:00,156.78,156.88,156.73,156.8,5762.0,136.1235,136.2103,136.0801,136.1409,5762.0
2018-07-09 11:45:00,156.83,156.88,156.7,156.7,4400.0,136.1669,136.2103,136.054,136.054,4400.0
2018-07-09 11:50:00,156.68,156.7,156.51,156.6,5216.0,136.0367,136.054,135.8891,135.9672,5216.0
2018-07-09 11:55:00,156.62,156.9,156.48,156.88,6663.0,135.9846,136.2277,135.863,136.2103,6663.0
2018-07-09 12:00:00,156.86,157.0,156.81,156.98,4399.0,136.1929,136.3145,136.1495,136.2971,4399.0
2018-07-09 12:05:00,156.92,157.09,156.9,157.06,8107.0,136.245,136.3926,136.2277,136.3666,8107.0
2018-07-09 12:10:00,157.02,157.18,157.0,157.13,7754.0,136.3319,136.4708,136.3145,136.4274,7754.0
2018-07-09 12:15:00,157.08,157.16,156.99,157.16,2926.0,136.384,136.4534,136.3058,136.4534,2926.0
2018-07-09 12:20:00,157.11,157.17,157.05,157.1,7181.0,136.41,136.4621,136.3579,136.4013,7181.0
2018-07-09 12:25:00,157.14,157.25,157.12,157.2,7236.0,136.4361,136.5316,136.4187,136.4882,7236.0
2018-07-09 12:30:00,157.23,157.28,157.06,157.27,3888.0,136.5142,136.5576,136.3666,136.5489,3888.0
2018-07-09 12:35:00,157.23,157.23,157.09,157.15,7135.0,136.5142,136.5142,136.3926,136.4447,7135.0
2018-07-09 12:40:00,157.14,157.21,157.13,157.15,8510.0,136.4361,136.4968,136.4274,136.4447,8510.0
2018-07-09 12:45:00,157.12,157.16,157.08,157.13,12051.0,136.4187,136.4534,136.384,136.4274,12051.0
2018-07-09 12:50:00,157.09,157.14,157.09,157.11,4300.0,136.3926,136.4361,136.3926,136.41,4300.0
2018-07-09 12:55:00,157.12,157.12,156.98,156.99,6965.0,136.4187,136.4187,136.2971,136.3058,6965.0
2018-07-09 13:00:00,156.94,157.06,156.94,157.03,6528.0,136.2624,136.3666,136.2624,136.3405,6528.0
2018-07-09 13:05:00,157.0,157.04,156.95,156.97,3200.0,136.3145,136.3492,136.2711,136.2885,3200.0
2018-07-09 13:10:00,156.94,156.98,156.86,156.91,11240.0,136.2624,136.2971,136.1929,136.2364,11240.0
2018-07-09 13:15:00,156.93,157.13,156.92,157.09,4109.0,136.2537,136.4274,136.245,136.3926,4109.0
2018-07-09 13:20:00,157.11,157.29,157.11,157.21,8373.0,136.41,136.5663,136.41,136.4968,8373.0
2018-07-09 13:25:00,157.26,157.34,157.22,157.22,5146.0,136.5402,136.6097,136.5055,136.5055,5146.0
2018-07-09 13:30:00,157.23,157.32,157.21,157.26,6930.0,136.5142,136.5923,136.4968,136.5402,6930.0
2018-07-09 13:35:00,157.26,157.26,157.15,157.17,5257.0,136.5402,136.5402,136.4447,136.4621,5257.0
2018-07-09 13:40:00,157.17,157.19,157.13,157.14,8105.0,136.4621,136.4795,136.4274,136.4361,8105.0
2018-07-09 13:45:00,157.14,157.23,157.14,157.23,4250.0,136.4361,136.5142,136.4361,136.5142,4250.0
2018-07-09 13:50:00,157.25,157.32,157.25,157.28,7804.0,136.5316,136.5923,136.5316,136.5576,7804.0
2018-07-09 13:55:00,157.28,157.37,157.22,157.35,6357.0,136.5576,136.6358,136.5055,136.6184,6357.0
2018-07-09 14:00:00,157.34,157.37,157.3,157.32,4685.0,136.6097,136.6358,136.575,136.5923,4685.0
2018-07-09 14:05:00,157.33,157.33,157.2,157.24,4522.0,136.601,136.601,136.4882,136.5229,4522.0
2018-07-09 14:10:00,157.22,157.23,157.17,157.19,9891.0,136.5055,136.5142,136.4621,136.4795,9891.0
2018-07-09 14:15:00,157.22,157.28,157.2,157.27,4746.0,136.5055,136.5576,136.4882,136.5489,4746.0
2018-07-09 14:20:00,157.25,157.3,157.23,157.27,9529.0,136.5316,136.575,136.5142,136.5489,9529.0
2018-07-09 14:25:00,157.25,157.31,157.23,157.26,11284.0,136.5316,136.5837,136.5142,136.5402,11284.0
2018-07-09 14:30:00,157.26,157.27,157.13,157.27,12277.0,136.5402,136.5489,136.4274,136.5489,12277.0
2018-07-09 14:35:00,157.27,157.27,157.22,157.22,5730.0,136.5489,136.5489,136.5055,136.5055,5730.0
2018-07-09 14:40:00,157.22,157.22,157.13,157.14,9242.0,136.5055,136.5055,136.4274,136.4361,9242.0
2018-07-09 14:45:00,157.13,157.13,157.07,157.12,4444.0,136.4274,136.4274,136.3753,136.4187,4444.0
2018-07-09 14:50:00,157.13,157.16,157.04,157.04,6103.0,136.4274,136.4534,136.3492,136.3492,6103.0
2018-07-09 14:55:00,157.03,157.07,156.97,157.04,9413.0,136.3405,136.3753,136.2885,136.3492,9413.0
2018-07-09 15:00:00,157.05,157.16,157.04,157.09,7164.0,136.3579,136.4534,136.3492,136.3926,7164.0
2018-07-09 15:05:00,157.1,157.15,156.97,157.11,9517.0,136.4013,136.4447,136.2885,136.41,9517.0
2018-07-09 15:10:00,157.11,157.3,157.11,157.25,4970.0,136.41,136.575,136.41,136.5316,4970.0
2018-07-09 15:15:00,157.26,157.29,157.08,157.09,16758.0,136.5402,136.5663,136.384,136.3926,16758.0
2018-07-09 15:20:00,157.08,157.08,156.98,156.99,7652.0,136.384,136.384,136.2971,136.3058,7652.0
2018-07-09 15:25:00,157.02,157.09,157.01,157.06,8495.0,136.3319,136.3926,136.3232,136.3666,8495.0
2018-07-09 15:30:00,157.07,157.17,157.05,157.16,12428.0,136.3753,136.4621,136.3579,136.4534,12428.0
2018-07-09 15:35:00,157.15,157.16,157.06,157.16,11116.0,136.4447,136.4534,136.3666,136.4534,11116.0
2018-07-09 15:40:00,157.15,157.15,157.03,157.14,17148.0,136.4447,136.4447,136.3405,136.4361,17148.0
2018-07-09 15:45:00,157.14,157.17,157.05,157.05,14720.0,136.4361,136.4621,136.3579,136.3579,14720.0
2018-07-09 15:50:00,157.05,157.09,156.95,157.09,26942.0,136.3579,136.3926,136.2711,136.3926,26942.0
2018-07-09 15:55:00,157.09,157.2,157.05,157.18,54534.0,136.3926,136.4882,136.3579,136.4708,54534.0
2018-07-10 09:30:00,157.1,157.73,157.1,157.73,20864.0,136.4013,136.9483,136.4013,136.9483,20864.0
2018-07-10 09:35:00,157.71,157.8,157.38,157.64,9020.0,136.931,137.0091,136.6444,136.8702,9020.0
2018-07-10 09:40:00,157.7,157.89,157.57,157.77,25498.0,136.9223,137.0872,136.8094,136.9831,25498.0
2018-07-10 09:45:00,157.82,157.95,157.27,157.46,24109.0,137.0265,137.1393,136.5489,136.7139,24109.0
2018-07-10 09:50:00,157.47,157.51,156.89,156.98,46880.0,136.7226,136.7573,136.219,136.2971,46880.0
2018-07-10 09:55:00,156.89,157.65,156.89,157.65,12247.0,136.219,136.8789,136.219,136.8789,12247.0
2018-07-10 10:00:00,157.69,157.7,157.22,157.48,15712.0,136.9136,136.9223,136.5055,136.7313,15712.0
2018-07-10 10:05:00,157.5,157.73,157.29,157.53,16785.0,136.7486,136.9483,136.5663,136.7747,16785.0
2018-07-10 10:10:00,157.5,157.7,157.49,157.5,11197.0,136.7486,136.9223,136.7399,136.7486,11197.0
2018-07-10 10:15:00,157.48,157.89,157.48,157.84,7736.0,136.7313,137.0872,136.7313,137.0438,7736.0
2018-07-10 10:20:00,157.84,157.93,157.63,157.65,60157.0,137.0438,137.122,136.8615,136.8789,60157.0
2018-07-10 10:25:00,157.69,157.69,157.27,157.27,12712.0,136.9136,136.9136,136.5489,136.5489,12712.0
2018-07-10 10:30:00,157.24,157.52,157.21,157.23,16243.0,136.5229,136.766,136.4968,136.5142,16243.0
2018-07-10 10:35:00,157.28,157.64,157.18,157.55,18713.0,136.5576,136.8702,136.4708,136.792,18713.0
2018-07-10 10:40:00,157.55,157.67,157.3,157.43,22281.0,136.792,136.8962,136.575,136.6878,22281.0
2018-07-10 10:45:00,157.47,157.52,157.31,157.31,13318.0,136.7226,136.766,136.5837,136.5837,13318.0
2018-07-10 10:50:00,157.4,157.61,157.32,157.61,16343.0,136.6618,136.8441,136.5923,136.8441,16343.0
2018-07-10 10:55:00,157.64,157.87,157.57,157.85,15880.0,136.8702,137.0699,136.8094,137.0525,15880.0
2018-07-10 11:00:00,157.84,157.87,157.71,157.75,13749.0,137.0438,137.0699,136.931,136.9657,13749.0
2018-07-10 11:05:00,157.72,157.79,157.63,157.72,14955.0,136.9396,137.0004,136.8615,136.9396,14955.0
2018-07-10 11:10:00,157.71,157.71,157.45,157.5,14003.0,136.931,136.931,136.7052,136.7486,14003.0
2018-07-10 11:15:00,157.47,157.48,157.15,157.48,28650.0,136.7226,136.7313,136.4447,136.7313,28650.0
2018-07-10 11:20:00,157.47,157.5,157.1,157.15,59081.0,136.7226,136.7486,136.4013,136.4447,59081.0
2018-07-10 11:25:00,157.14,157.14,156.73,156.8,82382.0,136.4361,136.4361,136.0801,136.1409,82382.0
2018-07-10 11:30:00,156.82,156.99,156.69,156.95,31349.0,136.1582,136.3058,136.0453,136.2711,31349.0
2018-07-10 11:35:00,156.95,157.08,156.95,157.07,9363.0,136.2711,136.384,136.2711,136.3753,9363.0
2018-07-10 11:40:00,157.07,157.45,157.07,157.34,14308.0,136.3753,136.7052,136.3753,136.6097,14308.0
2018-07-10 11:45:00,157.31,157.5,157.27,157.47,19526.0,136.5837,136.7486,136.5489,136.7226,19526.0
2018-07-10 11:50:00,157.5,157.67,157.48,157.53,14408.0,136.7486,136.8962,136.7313,136.7747,14408.0
2018-07-10 11:55:00,157.45,157.61,157.43,157.61,11300.0,136.7052,136.8441,136.6878,136.8441,11300.0
2018-07-10 12:00:00,157.57,157.71,157.52,157.52,14400.0,136.8094,136.931,136.766,136.766,14400.0
2018-07-10 12:05:00,157.54,157.67,157.45,157.45,8720.0,136.7834,136.8962,136.7052,136.7052,8720.0
2018-07-10 12:10:00,157.47,157.57,157.44,157.49,5848.0,136.7226,136.8094,136.6965,136.7399,5848.0
2018-07-10 12:15:00,157.49,157.57,157.46,157.54,25381.0,136.7399,136.8094,136.7139,136.7834,25381.0
2018-07-10 12:20:00,157.55,157.63,157.53,157.6,5027.0,136.792,136.8615,136.7747,136.8354,5027.0
2018-07-10 12:25:00,157.59,157.69,157.52,157.67,7596.0,136.8268,136.9136,136.766,136.8962,7596.0
2018-07-10 12:30:00,157.68,157.71,157.61,157.71,47960.0,136.9049,136.931,136.8441,136.931,47960.0
2018-07-10 12:35:00,157.69,157.79,157.68,157.75,22479.0,136.9136,137.0004,136.9049,136.9657,22479.0
2018-07-10 12:40:00,157.75,157.79,157.64,157.67,14418.0,136.9657,137.0004,136.8702,136.8962,14418.0
2018-07-10 12:45:00,157.68,157.8,157.66,157.72,13491.0,136.9049,137.0091,136.8875,136.9396,13491.0
2018-07-10 12:50:00,157.72,157.75,157.66,157.75,14442.0,136.9396,136.9657,136.8875,136.9657,14442.0
2018-07-10 12:55:00,157.76,157.93,157.76,157.81,22704.0,136.9744,137.122,136.9744,137.0178,22704.0
2018-07-10 13:00:00,157.8,157.88,157.78,157.83,8903.0,137.0091,137.0786,136.9917,137.0351,8903.0
2018-07-10 13:05:00,157.85,157.91,157.79,157.83,14343.0,137.0525,137.1046,137.0004,137.0351,14343.0
2018-07-10 13:10:00,157.81,157.89,157.66,157.66,37002.0,137.0178,137.0872,136.8875,136.8875,37002.0
2018-07-10 13:15:00,157.67,157.8,157.64,157.73,17621.0,136.8962,137.0091,136.8702,136.9483,17621.0
2018-07-10 13:20:00,157.71,157.73,157.64,157.64,11760.0,136.931,136.9483,136.8702,136.8702,11760.0
2018-07-10 13:25:00,157.65,157.72,157.64,157.7,11836.0,136.8789,136.9396,136.8702,136.9223,11836.0
2018-07-10 13:30:00,157.68,157.78,157.66,157.71,6783.0,136.9049,136.9917,136.8875,136.931,6783.0
2018-07-10 13:35:00,157.71,157.73,157.59,157.65,11283.0,136.931,136.9483,136.8268,136.8789,11283.0
2018-07-10 13:40:00,157.62,157.72,157.62,157.69,8681.0,136.8528,136.9396,136.8528,136.9136,8681.0
2018-07-10 13:45:00,157.74,157.76,157.67,157.68,8097.0,136.957,136.9744,136.8962,136.9049,8097.0
2018-07-10 13:50:00,157.66,157.84,157.63,157.84,8575.0,136.8875,137.0438,136.8615,137.0438,8575.0
2018-07-10 13:55:00,157.82,158.05,157.82,158.04,13330.0,137.0265,137.2262,137.0265,137.2175,13330.0
2018-07-10 14:00:00,158.01,158.16,158.01,158.16,9586.0,137.1914,137.3217,137.1914,137.3217,9586.0
2018-07-10 14:05:00,158.19,158.25,158.12,158.18,10717.0,137.3477,137.3998,137.2869,137.339,10717.0
2018-07-10 14:10:00,158.18,158.21,158.11,158.13,9824.0,137.339,137.3651,137.2783,137.2956,9824.0
2018-07-10 14:15:00,158.14,158.63,158.14,158.39,83036.0,137.3043,137.7297,137.3043,137.5214,83036.0
2018-07-10 14:20:00,158.38,158.38,158.19,158.3,20499.0,137.5127,137.5127,137.3477,137.4432,20499.0
2018-07-10 14:25:00,158.3,158.57,158.3,158.51,14756.0,137.4432,137.6776,137.4432,137.6256,14756.0
2018-07-10 14:30:00,158.52,158.76,158.52,158.74,12007.0,137.6342,137.8426,137.6342,137.8252,12007.0
2018-07-10 14:35:00,158.71,159.02,158.69,159.02,19326.0,137.7992,138.0684,137.7818,138.0684,19326.0
2018-07-10 14:40:00,158.97,159.04,158.72,158.73,12199.0,138.0249,138.0857,137.8079,137.8166,12199.0
2018-07-10 14:45:00,158.68,158.87,158.64,158.67,12220.0,137.7732,137.9381,137.7384,137.7645,12220.0
2018-07-10 14:50:00,158.66,158.66,158.51,158.53,7646.0,137.7558,137.7558,137.6256,137.6429,7646.0
2018-07-10 14:55:00,158.52,158.82,158.52,158.73,14463.0,137.6342,137.8947,137.6342,137.8166,14463.0
2018-07-10 15:00:00,158.75,158.75,158.53,158.62,24617.0,137.8339,137.8339,137.6429,137.7211,24617.0
2018-07-10 15:05:00,158.64,158.69,158.57,158.69,14767.0,137.7384,137.7818,137.6776,137.7818,14767.0
2018-07-10 15:10:00,158.69,158.74,158.67,158.74,16534.0,137.7818,137.8252,137.7645,137.8252,16534.0
2018-07-10 15:15:00,158.72,158.8,158.72,158.75,28675.0,137.8079,137.8773,137.8079,137.8339,28675.0
2018-07-10 15:20:00,158.75,158.82,158.68,158.78,15609.0,137.8339,137.8947,137.7732,137.86,15609.0
2018-07-10 15:25:00,158.77,158.83,158.72,158.78,21600.0,137.8513,137.9034,137.8079,137.86,21600.0
2018-07-10 15:30:00,158.77,158.85,158.75,158.78,17902.0,137.8513,137.9208,137.8339,137.86,17902.0
2018-07-10 15:35:00,158.77,158.88,158.72,158.85,28175.0,137.8513,137.9468,137.8079,137.9208,28175.0
2018-07-10 15:40:00,158.84,158.84,158.7,158.77,24028.0,137.9121,137.9121,137.7905,137.8513,24028.0
2018-07-10 15:45:00,158.73,158.81,158.53,158.61,61928.0,137.8166,137.886,137.6429,137.7124,61928.0
2018-07-10 15:50:00,158.62,158.73,158.55,158.58,215710.0,137.7211,137.8166,137.6603,137.6863,215710.0
2018-07-10 15:55:00,158.57,158.92,158.55,158.71,198016.0,137.6776,137.9815,137.6603,137.7992,198016.0
2018-07-11 09:30:00,157.15,157.34,156.47,156.55,53740.0,136.4447,136.6097,135.8543,135.9238,53740.0
2018-07-11 09:35:00,156.52,156.97,156.33,156.8,29318.0,135.8977,136.2885,135.7328,136.1409,29318.0
2018-07-11 09:40:00,156.83,156.89,156.42,156.82,13416.0,136.1669,136.219,135.8109,136.1582,13416.0
2018-07-11 09:45:00,156.82,156.84,156.48,156.48,18899.0,136.1582,136.1756,135.863,135.863,18899.0
2018-07-11 09:50:00,156.47,156.66,156.38,156.49,18300.0,135.8543,136.0193,135.7762,135.8717,18300.0
2018-07-11 09:55:00,156.56,156.62,155.88,156.0,24358.0,135.9325,135.9846,135.3421,135.4463,24358.0
2018-07-11 10:00:00,156.0,156.33,155.94,156.14,20440.0,135.4463,135.7328,135.3942,135.5678,20440.0
2018-07-11 10:05:00,156.07,156.14,156.07,156.14,942.0,135.507,135.5678,135.507,135.5678,942.0
2018-07-11 10:10:00,156.08,156.18,155.87,155.99,27252.0,135.5157,135.6025,135.3334,135.4376,27252.0
2018-07-11 10:15:00,155.96,156.15,155.93,155.97,12278.0,135.4115,135.5765,135.3855,135.4202,12278.0
2018-07-11 10:20:00,156.02,156.33,156.02,156.19,16107.0,135.4636,135.7328,135.4636,135.6112,16107.0
2018-07-11 10:25:00,156.19,156.19,155.94,156.17,12309.0,135.6112,135.6112,135.3942,135.5939,12309.0
2018-07-11 10:30:00,156.17,156.28,156.02,156.03,8474.0,135.5939,135.6894,135.4636,135.4723,8474.0
2018-07-11 10:35:00,156.12,156.12,155.97,156.05,13346.0,135.5504,135.5504,135.4202,135.4897,13346.0
2018-07-11 10:40:00,156.05,156.05,155.73,155.84,12529.0,135.4897,135.4897,135.2118,135.3073,12529.0
2018-07-11 10:45:00,155.76,155.76,155.54,155.56,6300.0,135.2379,135.2379,135.0469,135.0642,6300.0
2018-07-11 10:50:00,155.66,155.87,155.64,155.84,8365.0,135.1511,135.3334,135.1337,135.3073,8365.0
2018-07-11 10:55:00,155.84,155.87,155.58,155.71,8350.0,135.3073,135.3334,135.0816,135.1945,8350.0
2018-07-11 11:00:00,155.76,156.16,155.76,156.13,7941.0,135.2379,135.5852,135.2379,135.5591,7941.0
2018-07-11 11:05:00,156.13,156.23,155.81,155.82,11635.0,135.5591,135.646,135.2813,135.29,11635.0
2018-07-11 11:10:00,155.86,155.87,155.45,155.62,13598.0,135.3247,135.3334,134.9687,135.1163,13598.0
2018-07-11 11:15:00,155.64,155.75,155.62,155.69,13737.0,135.1337,135.2292,135.1163,135.1771,13737.0
2018-07-11 11:20:00,155.74,155.81,155.66,155.75,58460.0,135.2205,135.2813,135.1511,135.2292,58460.0
2018-07-11 11:25:00,155.75,155.78,155.55,155.59,40567.0,135.2292,135.2552,135.0555,135.0903,40567.0
2018-07-11 11:30:00,155.59,155.75,155.47,155.64,9831.0,135.0903,135.2292,134.9861,135.1337,9831.0
2018-07-11 11:35:00,155.64,155.95,155.64,155.92,6237.0,135.1337,135.4028,135.1337,135.3768,6237.0
2018-07-11 11:40:00,155.9,155.9,155.62,155.62,5500.0,135.3594,135.3594,135.1163,135.1163,5500.0
2018-07-11 11:45:00,155.6,155.71,155.52,155.6,7135.0,135.099,135.1945,135.0295,135.099,7135.0
2018-07-11 11:50:00,155.57,155.63,155.48,155.58,8598.0,135.0729,135.125,134.9948,135.0816,8598.0
2018-07-11 11:55:00,155.54,155.59,155.31,155.31,13535.0,135.0469,135.0903,134.8472,134.8472,13535.0
2018-07-11 12:00:00,155.26,155.49,155.22,155.28,12044.0,134.8038,135.0035,134.769,134.8211,12044.0
2018-07-11 12:05:00,155.31,155.51,155.31,155.47,7027.0,134.8472,135.0208,134.8472,134.9861,7027.0
2018-07-11 12:10:00,155.46,155.61,155.45,155.55,7125.0,134.9774,135.1076,134.9687,135.0555,7125.0
2018-07-11 12:15:00,155.56,155.73,155.46,155.55,6043.0,135.0642,135.2118,134.9774,135.0555,6043.0
2018-07-11 12:20:00,155.56,155.6,155.47,155.53,2638.0,135.0642,135.099,134.9861,135.0382,2638.0
2018-07-11 12:25:00,155.53,155.57,155.39,155.47,27830.0,135.0382,135.0729,134.9166,134.9861,27830.0
2018-07-11 12:30:00,155.44,155.55,155.44,155.54,10161.0,134.96,135.0555,134.96,135.0469,10161.0
2018-07-11 12:35:00,155.52,155.52,155.35,155.38,6002.0,135.0295,135.0295,134.8819,134.9079,6002.0
2018-07-11 12:40:00,155.38,155.43,155.32,155.39,10331.0,134.9079,134.9514,134.8559,134.9166,10331.0
2018-07-11 12:45:00,155.36,155.56,155.36,155.41,7430.0,134.8906,135.0642,134.8906,134.934,7430.0
2018-07-11 12:50:00,155.41,155.44,155.33,155.39,10434.0,134.934,134.96,134.8645,134.9166,10434.0
2018-07-11 12:55:00,155.29,155.29,155.13,155.22,7939.0,134.8298,134.8298,134.6909,134.769,7939.0
2018-07-11 13:00:00,155.19,155.3,155.15,155.23,5730.0,134.743,134.8385,134.7082,134.7777,5730.0
2018-07-11 13:05:00,155.15,155.24,155.05,155.16,13018.0,134.7082,134.7864,134.6214,134.7169,13018.0
2018-07-11 13:10:00,155.2,155.27,155.1,155.27,6435.0,134.7517,134.8124,134.6648,134.8124,6435.0
2018-07-11 13:15:00,155.25,155.46,155.21,155.34,11100.0,134.7951,134.9774,134.7603,134.8732,11100.0
2018-07-11 13:20:00,155.3,155.43,155.3,155.35,6981.0,134.8385,134.9514,134.8385,134.8819,6981.0
2018-07-11 13:25:00,155.37,155.42,155.25,155.27,12057.0,134.8993,134.9427,134.7951,134.8124,12057.0
2018-07-11 13:30:00,155.3,155.45,155.29,155.29,6500.0,134.8385,134.9687,134.8298,134.8298,6500.0
2018-07-11 13:35:00,155.29,155.29,155.11,155.24,10967.0,134.8298,134.8298,134.6735,134.7864,10967.0
2018-07-11 13:40:00,155.19,155.27,155.15,155.23,5700.0,134.743,134.8124,134.7082,134.7777,5700.0
2018-07-11 13:45:00,155.22,155.23,155.16,155.17,6709.0,134.769,134.7777,134.7169,134.7256,6709.0
2018-07-11 13:50:00,155.17,155.18,155.11,155.15,8522.0,134.7256,134.7343,134.6735,134.7082,8522.0
2018-07-11 13:55:00,155.13,155.21,155.09,155.14,13806.0,134.6909,134.7603,134.6562,134.6996,13806.0
2018-07-11 14:00:00,155.18,155.51,155.17,155.41,44596.0,134.7343,135.0208,134.7256,134.934,44596.0
2018-07-11 14:05:00,155.44,155.48,155.28,155.33,12776.0,134.96,134.9948,134.8211,134.8645,12776.0
2018-07-11 14:10:00,155.25,155.29,154.88,154.88,32117.0,134.7951,134.8298,134.4738,134.4738,32117.0
2018-07-11 14:15:00,154.89,154.93,154.61,154.77,26373.0,134.4825,134.5172,134.2394,134.3783,26373.0
2018-07-11 14:20:00,154.73,155.17,154.73,155.09,15076.0,134.3436,134.7256,134.3436,134.6562,15076.0
2018-07-11 14:25:00,155.11,155.27,155.09,155.26,4939.0,134.6735,134.8124,134.6562,134.8038,4939.0
2018-07-11 14:30:00,155.29,155.42,155.28,155.28,6504.0,134.8298,134.9427,134.8211,134.8211,6504.0
2018-07-11 14:35:00,155.27,155.43,155.25,155.42,11851.0,134.8124,134.9514,134.7951,134.9427,11851.0
2018-07-11 14:40:00,155.43,155.53,155.29,155.53,8709.0,134.9514,135.0382,134.8298,135.0382,8709.0
2018-07-11 14:45:00,155.56,155.59,155.44,155.55,5622.0,135.0642,135.0903,134.96,135.0555,5622.0
2018-07-11 14:50:00,155.61,155.74,155.57,155.74,12480.0,135.1076,135.2205,135.0729,135.2205,12480.0
2018-07-11 14:55:00,155.77,155.78,155.54,155.57,10236.0,135.2466,135.2552,135.0469,135.0729,10236.0
2018-07-11 15:00:00,155.56,155.64,155.45,155.6,10030.0,135.0642,135.1337,134.9687,135.099,10030.0
2018-07-11 15:05:00,155.58,155.73,155.57,155.61,17553.0,135.0816,135.2118,135.0729,135.1076,17553.0
2018-07-11 15:10:00,155.67,155.72,155.56,155.56,6461.0,135.1597,135.2031,135.0642,135.0642,6461.0
2018-07-11 15:15:00,155.52,155.53,155.34,155.47,11834.0,135.0295,135.0382,134.8732,134.9861,11834.0
2018-07-11 15:20:00,155.49,155.54,155.36,155.54,17110.0,135.0035,135.0469,134.8906,135.0469,17110.0
2018-07-11 15:25:00,155.53,155.55,155.46,155.53,12387.0,135.0382,135.0555,134.9774,135.0382,12387.0
2018-07-11 15:30:00,155.54,155.85,155.54,155.85,18782.0,135.0469,135.316,135.0469,135.316,18782.0
2018-07-11 15:35:00,155.9,155.96,155.82,155.87,15637.0,135.3594,135.4115,135.29,135.3334,15637.0
2018-07-11 15:40:00,155.85,155.9,155.73,155.73,14470.0,135.316,135.3594,135.2118,135.2118,14470.0
2018-07-11 15:45:00,155.73,156.02,155.71,155.98,30534.0,135.2118,135.4636,135.1945,135.4289,30534.0
2018-07-11 15:50:00,155.97,155.97,155.76,155.96,39034.0,135.4202,135.4202,135.2379,135.4115,39034.0
2018-07-11 15:55:00,155.94,156.02,155.75,155.78,152958.0,135.3942,135.4636,135.2292,135.2552,152958.0
2018-07-12 09:30:00,157.38,157.61,157.04,157.13,22331.0,136.6444,136.8441,136.3492,136.4274,22331.0
2018-07-12 09:35:00,157.09,157.32,156.86,156.93,22850.0,136.3926,136.5923,136.1929,136.2537,22850.0
2018-07-12 09:40:00,156.82,156.94,156.46,156.56,9001.0,136.1582,136.2624,135.8456,135.9325,9001.0
2018-07-12 09:45:00,156.67,156.72,156.23,156.29,17500.0,136.028,136.0714,135.646,135.698,17500.0
2018-07-12 09:50:00,156.3,157.0,156.24,157.0,31215.0,135.7067,136.3145,135.6546,136.3145,31215.0
2018-07-12 09:55:00,156.95,157.25,156.7,157.08,17954.0,136.2711,136.5316,136.054,136.384,17954.0
2018-07-12 10:00:00,157.14,157.62,157.11,157.47,12694.0,136.4361,136.8528,136.41,136.7226,12694.0
2018-07-12 10:05:00,157.43,157.52,157.09,157.35,7445.0,136.6878,136.766,136.3926,136.6184,7445.0
2018-07-12 10:10:00,157.36,157.42,157.21,157.31,6091.0,136.6271,136.6792,136.4968,136.5837,6091.0
2018-07-12 10:15:00,157.34,157.38,157.15,157.21,13572.0,136.6097,136.6444,136.4447,136.4968,13572.0
2018-07-12 10:20:00,157.23,157.54,157.23,157.43,15334.0,136.5142,136.7834,136.5142,136.6878,15334.0
2018-07-12 10:25:00,157.42,157.99,157.4,157.96,17467.0,136.6792,137.1741,136.6618,137.148,17467.0
2018-07-12 10:30:00,157.96,158.0,157.79,157.79,9970.0,137.148,137.1827,137.0004,137.0004,9970.0
2018-07-12 10:35:00,157.79,157.87,157.71,157.76,11696.0,137.0004,137.0699,136.931,136.9744,11696.0
2018-07-12 10:40:00,157.77,157.78,157.52,157.62,8635.0,136.9831,136.9917,136.766,136.8528,8635.0
2018-07-12 10:45:00,157.6,157.87,157.58,157.82,14850.0,136.8354,137.0699,136.8181,137.0265,14850.0
2018-07-12 10:50:00,157.81,157.94,157.77,157.77,4219.0,137.0178,137.1307,136.9831,136.9831,4219.0
2018-07-12 10:55:00,157.77,157.87,157.58,157.87,10358.0,136.9831,137.0699,136.8181,137.0699,10358.0
2018-07-12 11:00:00,157.88,158.15,157.88,158.07,10424.0,137.0786,137.313,137.0786,137.2435,10424.0
2018-07-12 11:05:00,158.13,158.16,158.0,158.06,7355.0,137.2956,137.3217,137.1827,137.2348,7355.0
2018-07-12 11:10:00,158.06,158.09,157.75,157.75,5331.0,137.2348,137.2609,136.9657,136.9657,5331.0
2018-07-12 11:15:00,157.77,157.81,157.58,157.66,9015.0,136.9831,137.0178,136.8181,136.8875,9015.0
2018-07-12 11:20:00,157.65,157.74,157.61,157.65,11835.0,136.8789,136.957,136.8441,136.8789,11835.0
2018-07-12 11:25:00,157.64,157.68,157.59,157.68,9593.0,136.8702,136.9049,136.8268,136.9049,9593.0
2018-07-12 11:30:00,157.71,157.81,157.63,157.74,5306.0,136.931,137.0178,136.8615,136.957,5306.0
2018-07-12 11:35:00,157.75,157.77,157.61,157.7,23578.0,136.9657,136.9831,136.8441,136.9223,23578.0
2018-07-12 11:40:00,157.73,157.8,157.61,157.8,9591.0,136.9483,137.0091,136.8441,137.0091,9591.0
2018-07-12 11:45:00,157.8,157.95,157.8,157.95,5947.0,137.0091,137.1393,137.0091,137.1393,5947.0
2018-07-12 11:50:00,157.98,158.01,157.83,157.83,6596.0,137.1654,137.1914,137.0351,137.0351,6596.0
2018-07-12 11:55:00,157.84,157.98,157.72,157.87,10462.0,137.0438,137.1654,136.9396,137.0699,10462.0
2018-07-12 12:00:00,157.92,157.93,157.79,157.83,5362.0,137.1133,137.122,137.0004,137.0351,5362.0
2018-07-12 12:05:00,157.85,157.85,157.68,157.7,4300.0,137.0525,137.0525,136.9049,136.9223,4300.0
2018-07-12 12:10:00,157.69,157.79,157.68,157.71,7400.0,136.9136,137.0004,136.9049,136.931,7400.0
2018-07-12 12:15:00,157.72,157.85,157.67,157.75,8244.0,136.9396,137.0525,136.8962,136.9657,8244.0
2018-07-12 12:20:00,157.77,157.8,157.72,157.78,4483.0,136.9831,137.0091,136.9396,136.9917,4483.0
2018-07-12 12:25:00,157.76,157.89,157.76,157.86,3616.0,136.9744,137.0872,136.9744,137.0612,3616.0
2018-07-12 12:30:00,157.88,158.03,157.84,158.01,13714.0,137.0786,137.2088,137.0438,137.1914,13714.0
2018-07-12 12:35:00,158.01,158.1,157.98,157.98,5633.0,137.1914,137.2696,137.1654,137.1654,5633.0
2018-07-12 12:40:00,157.99,157.99,157.54,157.73,11935.0,137.1741,137.1741,136.7834,136.9483,11935.0
2018-07-12 12:45:00,157.73,157.73,157.54,157.62,3940.0,136.9483,136.9483,136.7834,136.8528,3940.0
2018-07-12 12:50:00,157.61,157.79,157.56,157.79,11878.0,136.8441,137.0004,136.8007,137.0004,11878.0
2018-07-12 12:55:00,157.8,158.33,157.8,158.08,17397.0,137.0091,137.4693,137.0091,137.2522,17397.0
2018-07-12 13:00:00,158.08,158.15,157.98,158.08,14450.0,137.2522,137.313,137.1654,137.2522,14450.0
2018-07-12 13:05:00,158.08,158.15,157.91,157.91,14272.0,137.2522,137.313,137.1046,137.1046,14272.0
2018-07-12 13:10:00,157.95,157.96,157.79,157.9,10185.0,137.1393,137.148,137.0004,137.0959,10185.0
2018-07-12 13:15:00,157.91,157.92,157.83,157.92,13653.0,137.1046,137.1133,137.0351,137.1133,13653.0
2018-07-12 13:20:00,157.93,158.07,157.86,157.99,51998.0,137.122,137.2435,137.0612,137.1741,51998.0
2018-07-12 13:25:00,158.01,158.13,157.94,158.13,10105.0,137.1914,137.2956,137.1307,137.2956,10105.0
2018-07-12 13:30:00,158.15,158.18,157.78,157.78,16971.0,137.313,137.339,136.9917,136.9917,16971.0
2018-07-12 13:35:00,157.81,157.81,157.49,157.76,13515.0,137.0178,137.0178,136.7399,136.9744,13515.0
2018-07-12 13:40:00,157.78,157.87,157.63,157.66,7071.0,136.9917,137.0699,136.8615,136.8875,7071.0
2018-07-12 13:45:00,157.68,157.75,157.5,157.51,13565.0,136.9049,136.9657,136.7486,136.7573,13565.0
2018-07-12 13:50:00,157.53,157.59,157.42,157.54,26232.0,136.7747,136.8268,136.6792,136.7834,26232.0
2018-07-12 13:55:00,157.53,157.58,157.49,157.51,7746.0,136.7747,136.8181,136.7399,136.7573,7746.0
2018-07-12 14:00:00,157.48,157.61,157.48,157.55,8913.0,136.7313,136.8441,136.7313,136.792,8913.0
2018-07-12 14:05:00,157.48,157.52,157.43,157.44,9074.0,136.7313,136.766,136.6878,136.6965,9074.0
2018-07-12 14:10:00,157.45,157.52,157.43,157.45,12746.0,136.7052,136.766,136.6878,136.7052,12746.0
2018-07-12 14:15:00,157.48,157.48,157.36,157.39,16223.0,136.7313,136.7313,136.6271,136.6531,16223.0
2018-07-12 14:20:00,157.38,157.6,157.37,157.52,8549.0,136.6444,136.8354,136.6358,136.766,8549.0
2018-07-12 14:25:00,157.5,157.56,157.48,157.53,4742.0,136.7486,136.8007,136.7313,136.7747,4742.0
2018-07-12 14:30:00,157.54,157.57,157.4,157.46,8525.0,136.7834,136.8094,136.6618,136.7139,8525.0
2018-07-12 14:35:00,157.49,157.5,157.37,157.48,5180.0,136.7399,136.7486,136.6358,136.7313,5180.0
2018-07-12 14:40:00,157.48,157.5,157.42,157.45,3600.0,136.7313,136.7486,136.6792,136.7052,3600.0
2018-07-12 14:45:00,157.46,157.57,157.46,157.57,4203.0,136.7139,136.8094,136.7139,136.8094,4203.0
2018-07-12 14:50:00,157.59,157.64,157.56,157.61,6100.0,136.8268,136.8702,136.8007,136.8441,6100.0
2018-07-12 14:55:00,157.58,157.65,157.5,157.61,9695.0,136.8181,136.8789,136.7486,136.8441,9695.0
2018-07-12 15:00:00,157.6,157.85,157.6,157.84,9502.0,136.8354,137.0525,136.8354,137.0438,9502.0
2018-07-12 15:05:00,157.86,157.87,157.73,157.73,7161.0,137.0612,137.0699,136.9483,136.9483,7161.0
2018-07-12 15:10:00,157.72,157.87,157.62,157.87,14264.0,136.9396,137.0699,136.8528,137.0699,14264.0
2018-07-12 15:15:00,157.85,158.01,157.85,157.94,23194.0,137.0525,137.1914,137.0525,137.1307,23194.0
2018-07-12 15:20:00,157.94,157.99,157.8,157.89,20684.0,137.1307,137.1741,137.0091,137.0872,20684.0
2018-07-12 15:25:00,157.89,158.07,157.88,158.07,11588.0,137.0872,137.2435,137.0786,137.2435,11588.0
2018-07-12 15:30:00,158.04,158.09,157.94,157.96,14747.0,137.2175,137.2609,137.1307,137.148,14747.0
2018-07-12 15:35:00,157.96,158.03,157.94,157.98,20700.0,137.148,137.2088,137.1307,137.1654,20700.0
2018-07-12 15:40:00,157.96,157.97,157.8,157.81,22670.0,137.148,137.1567,137.0091,137.0178,22670.0
2018-07-12 15:45:00,157.81,157.9,157.74,157.88,30243.0,137.0178,137.0959,136.957,137.0786,30243.0
2018-07-12 15:50:00,157.87,157.87,157.41,157.46,46397.0,137.0699,137.0699,136.6705,136.7139,46397.0
2018-07-12 15:55:00,157.46,157.58,157.39,157.51,146793.0,136.7139,136.8181,136.6531,136.7573,146793.0
2018-07-13 09:30:00,157.21,157.61,157.04,157.49,19551.0,136.4968,136.8441,136.3492,136.7399,19551.0
2018-07-13 09:35:00,157.52,158.29,157.5,158.23,36295.0,136.766,137.4345,136.7486,137.3824,36295.0
2018-07-13 09:40:00,158.23,158.55,157.98,158.45,25092.0,137.3824,137.6603,137.1654,137.5735,25092.0
2018-07-13 09:45:00,158.33,158.5,157.98,158.01,14328.0,137.4693,137.6169,137.1654,137.1914,14328.0
2018-07-13 09:50:00,158.14,158.46,158.11,158.21,11274.0,137.3043,137.5821,137.2783,137.3651,11274.0
2018-07-13 09:55:00,158.2,158.22,157.87,158.21,13178.0,137.3564,137.3738,137.0699,137.3651,13178.0
2018-07-13 10:00:00,158.25,158.34,158.0,158.25,25245.0,137.3998,137.478,137.1827,137.3998,25245.0
2018-07-13 10:05:00,158.22,158.54,158.17,158.46,23574.0,137.3738,137.6516,137.3303,137.5821,23574.0
2018-07-13 10:10:00,158.48,158.83,158.47,158.56,14612.0,137.5995,137.9034,137.5908,137.669,14612.0
2018-07-13 10:15:00,158.59,158.7,158.51,158.55,8505.0,137.695,137.7905,137.6256,137.6603,8505.0
2018-07-13 10:20:00,158.5,158.74,158.42,158.74,14545.0,137.6169,137.8252,137.5474,137.8252,14545.0
2018-07-13 10:25:00,158.72,158.72,158.42,158.46,10093.0,137.8079,137.8079,137.5474,137.5821,10093.0
2018-07-13 10:30:00,158.47,159.0,158.47,158.92,21179.0,137.5908,138.051,137.5908,137.9815,21179.0
2018-07-13 10:35:00,158.95,159.14,158.86,159.08,25188.0,138.0076,138.1725,137.9294,138.1205,25188.0
2018-07-13 10:40:00,159.07,159.25,158.82,159.05,16295.0,138.1118,138.2681,137.8947,138.0944,16295.0
2018-07-13 10:45:00,159.05,159.21,158.95,159.21,15047.0,138.0944,138.2333,138.0076,138.2333,15047.0
2018-07-13 10:50:00,159.21,159.8,159.21,159.72,23791.0,138.2333,138.7456,138.2333,138.6761,23791.0
2018-07-13 10:55:00,159.75,159.8,159.48,159.63,19899.0,138.7022,138.7456,138.4678,138.598,19899.0
2018-07-13 11:00:00,159.64,159.7,159.33,159.42,15320.0,138.6067,138.6588,138.3375,138.4157,15320.0
2018-07-13 11:05:00,159.42,159.63,159.4,159.58,15938.0,138.4157,138.598,138.3983,138.5546,15938.0
2018-07-13 11:10:00,159.56,159.64,159.43,159.57,13414.0,138.5372,138.6067,138.4243,138.5459,13414.0
2018-07-13 11:15:00,159.61,159.65,159.31,159.32,9843.0,138.5806,138.6154,138.3201,138.3288,9843.0
2018-07-13 11:20:00,159.37,159.47,159.25,159.47,13127.0,138.3722,138.4591,138.2681,138.4591,13127.0
2018-07-13 11:25:00,159.47,159.59,159.34,159.34,12428.0,138.4591,138.5633,138.3462,138.3462,12428.0
2018-07-13 11:30:00,159.33,159.52,159.27,159.28,10633.0,138.3375,138.5025,138.2854,138.2941,10633.0
2018-07-13 11:35:00,159.28,159.55,159.28,159.55,11200.0,138.2941,138.5285,138.2941,138.5285,11200.0
2018-07-13 11:40:00,159.55,159.67,159.22,159.67,16300.0,138.5285,138.6327,138.242,138.6327,16300.0
2018-07-13 11:45:00,159.7,159.7,159.35,159.63,12601.0,138.6588,138.6588,138.3549,138.598,12601.0
2018-07-13 11:50:00,159.63,159.79,159.61,159.72,20035.0,138.598,138.7369,138.5806,138.6761,20035.0
2018-07-13 11:55:00,159.75,159.78,159.61,159.78,25811.0,138.7022,138.7282,138.5806,138.7282,25811.0
2018-07-13 12:00:00,159.77,159.89,159.74,159.81,14603.0,138.7195,138.8237,138.6935,138.7543,14603.0
2018-07-13 12:05:00,159.83,160.0,159.83,159.92,12998.0,138.7716,138.9192,138.7716,138.8498,12998.0
2018-07-13 12:10:00,159.92,159.94,159.78,159.85,12666.0,138.8498,138.8671,138.7282,138.789,12666.0
2018-07-13 12:15:00,159.84,159.85,159.76,159.8,6989.0,138.7803,138.789,138.7109,138.7456,6989.0
2018-07-13 12:20:00,159.81,159.83,159.73,159.75,8800.0,138.7543,138.7716,138.6848,138.7022,8800.0
2018-07-13 12:25:00,159.76,159.88,159.76,159.86,11122.0,138.7109,138.815,138.7109,138.7977,11122.0
2018-07-13 12:30:00,159.86,159.86,159.54,159.59,16098.0,138.7977,138.7977,138.5198,138.5633,16098.0
2018-07-13 12:35:00,159.61,159.66,159.6,159.61,6516.0,138.5806,138.624,138.5719,138.5806,6516.0
2018-07-13 12:40:00,159.64,159.81,159.62,159.78,6600.0,138.6067,138.7543,138.5893,138.7282,6600.0
2018-07-13 12:45:00,159.78,159.88,159.77,159.85,6457.0,138.7282,138.815,138.7195,138.789,6457.0
2018-07-13 12:50:00,159.85,159.97,159.82,159.93,7351.0,138.789,138.8932,138.763,138.8585,7351.0
2018-07-13 12:55:00,159.91,160.14,159.91,160.06,19966.0,138.8411,139.0408,138.8411,138.9713,19966.0
2018-07-13 13:00:00,160.05,160.1,159.97,160.03,12228.0,138.9627,139.0061,138.8932,138.9453,12228.0
2018-07-13 13:05:00,160.03,160.19,160.03,160.19,11459.0,138.9453,139.0842,138.9453,139.0842,11459.0
2018-07-13 13:10:00,160.17,160.23,160.13,160.13,36283.0,139.0668,139.1189,139.0321,139.0321,36283.0
2018-07-13 13:15:00,160.14,160.14,160.07,160.1,22142.0,139.0408,139.0408,138.98,139.0061,22142.0
2018-07-13 13:20:00,160.12,160.25,160.08,160.23,11164.0,139.0234,139.1363,138.9887,139.1189,11164.0
2018-07-13 13:25:00,160.24,160.36,160.17,160.2,28330.0,139.1276,139.2318,139.0668,139.0929,28330.0
2018-07-13 13:30:00,160.18,160.2,159.91,159.91,26100.0,139.0755,139.0929,138.8411,138.8411,26100.0
2018-07-13 13:35:00,159.84,160.02,159.82,160.02,10170.0,138.7803,138.9366,138.763,138.9366,10170.0
2018-07-13 13:40:00,160.01,160.06,159.96,159.97,10448.0,138.9279,138.9713,138.8845,138.8932,10448.0
2018-07-13 13:45:00,159.98,160.06,159.98,159.99,6687.0,138.9019,138.9713,138.9019,138.9106,6687.0
2018-07-13 13:50:00,160.01,160.24,160.01,160.22,8397.0,138.9279,139.1276,138.9279,139.1103,8397.0
2018-07-13 13:55:00,160.19,160.28,160.13,160.28,10352.0,139.0842,139.1623,139.0321,139.1623,10352.0
2018-07-13 14:00:00,160.27,160.28,160.16,160.19,7692.0,139.1537,139.1623,139.0582,139.0842,7692.0
2018-07-13 14:05:00,160.21,160.22,160.15,160.16,5688.0,139.1016,139.1103,139.0495,139.0582,5688.0
2018-07-13 14:10:00,160.16,160.18,160.03,160.18,31041.0,139.0582,139.0755,138.9453,139.0755,31041.0
2018-07-13 14:15:00,160.18,160.18,159.98,159.98,10929.0,139.0755,139.0755,138.9019,138.9019,10929.0
2018-07-13 14:20:00,159.97,160.0,159.91,159.92,10199.0,138.8932,138.9192,138.8411,138.8498,10199.0
2018-07-13 14:25:00,159.95,160.0,159.84,159.91,12827.0,138.8758,138.9192,138.7803,138.8411,12827.0
2018-07-13 14:30:00,159.9,159.9,159.66,159.67,24573.0,138.8324,138.8324,138.624,138.6327,24573.0
2018-07-13 14:35:00,159.69,159.75,159.64,159.71,10923.0,138.6501,138.7022,138.6067,138.6674,10923.0
2018-07-13 14:40:00,159.72,159.72,159.65,159.7,12363.0,138.6761,138.6761,138.6154,138.6588,12363.0
2018-07-13 14:45:00,159.73,159.74,159.64,159.69,12532.0,138.6848,138.6935,138.6067,138.6501,12532.0
2018-07-13 14:50:00,159.73,159.92,159.69,159.83,18864.0,138.6848,138.8498,138.6501,138.7716,18864.0
2018-07-13 14:55:00,159.85,159.91,159.75,159.85,10947.0,138.789,138.8411,138.7022,138.789,10947.0
2018-07-13 15:00:00,159.82,159.83,159.63,159.64,16268.0,138.763,138.7716,138.598,138.6067,16268.0
2018-07-13 15:05:00,159.62,159.77,159.6,159.63,12982.0,138.5893,138.7195,138.5719,138.598,12982.0
2018-07-13 15:10:00,159.59,159.75,159.59,159.65,12758.0,138.5633,138.7022,138.5633,138.6154,12758.0
2018-07-13 15:15:00,159.65,159.66,159.45,159.47,16604.0,138.6154,138.624,138.4417,138.4591,16604.0
2018-07-13 15:20:00,159.47,159.47,159.3,159.36,21836.0,138.4591,138.4591,138.3115,138.3636,21836.0
2018-07-13 15:25:00,159.38,159.42,159.19,159.23,20494.0,138.3809,138.4157,138.216,138.2507,20494.0
2018-07-13 15:30:00,159.22,159.27,159.12,159.22,24075.0,138.242,138.2854,138.1552,138.242,24075.0
2018-07-13 15:35:00,159.24,159.52,159.23,159.5,25731.0,138.2594,138.5025,138.2507,138.4851,25731.0
2018-07-13 15:40:00,159.52,159.62,159.44,159.48,27826.0,138.5025,138.5893,138.433,138.4678,27826.0
2018-07-13 15:45:00,159.48,159.64,159.46,159.59,31944.0,138.4678,138.6067,138.4504,138.5633,31944.0
2018-07-13 15:50:00,159.62,159.67,159.48,159.6,39259.0,138.5893,138.6327,138.4678,138.5719,39259.0
2018-07-13 15:55:00,159.62,159.63,159.45,159.45,95239.0,138.5893,138.598,138.4417,138.4417,95239.0
2018-07-16 09:30:00,160.31,160.31,159.75,160.3,20487.0,139.1884,139.1884,138.7022,139.1797,20487.0
2018-07-16 09:35:00,160.21,160.3,159.4,159.4,12206.0,139.1016,139.1797,138.3983,138.3983,12206.0
2018-07-16 09:40:00,159.56,159.64,159.35,159.45,5590.0,138.5372,138.6067,138.3549,138.4417,5590.0
2018-07-16 09:45:00,159.57,159.57,158.93,159.16,49434.0,138.5459,138.5459,137.9902,138.1899,49434.0
2018-07-16 09:50:00,159.1,159.72,159.1,159.6,8149.0,138.1378,138.6761,138.1378,138.5719,8149.0
2018-07-16 09:55:00,159.67,159.8,159.1,159.14,9970.0,138.6327,138.7456,138.1378,138.1725,9970.0
2018-07-16 10:00:00,159.27,159.27,158.72,158.98,7940.0,138.2854,138.2854,137.8079,138.0336,7940.0
2018-07-16 10:05:00,158.96,159.0,158.23,158.24,6734.0,138.0163,138.051,137.3824,137.3911,6734.0
2018-07-16 10:10:00,158.27,158.28,157.67,157.72,17011.0,137.4172,137.4259,136.8962,136.9396,17011.0
2018-07-16 10:15:00,157.71,157.82,157.28,157.45,19912.0,136.931,137.0265,136.5576,136.7052,19912.0
2018-07-16 10:20:00,157.47,157.47,157.0,157.05,22917.0,136.7226,136.7226,136.3145,136.3579,22917.0
2018-07-16 10:25:00,157.1,157.16,156.85,156.94,42344.0,136.4013,136.4534,136.1843,136.2624,42344.0
2018-07-16 10:30:00,156.98,157.03,156.0,156.0,28282.0,136.2971,136.3405,135.4463,135.4463,28282.0
2018-07-16 10:35:00,155.97,156.17,155.94,156.03,38692.0,135.4202,135.5939,135.3942,135.4723,38692.0
2018-07-16 10:40:00,156.0,156.0,155.35,155.46,19600.0,135.4463,135.4463,134.8819,134.9774,19600.0
2018-07-16 10:45:00,155.41,155.41,155.07,155.07,30343.0,134.934,134.934,134.6388,134.6388,30343.0
2018-07-16 10:50:00,155.05,155.05,154.07,154.07,64504.0,134.6214,134.6214,133.7705,133.7705,64504.0
2018-07-16 10:55:00,154.07,154.55,154.0,154.23,71280.0,133.7705,134.1873,133.7098,133.9095,71280.0
2018-07-16 11:00:00,154.2,154.58,154.08,154.21,47502.0,133.8834,134.2133,133.7792,133.8921,47502.0
2018-07-16 11:05:00,154.21,154.91,154.2,154.84,48387.0,133.8921,134.4999,133.8834,134.4391,48387.0
2018-07-16 11:10:00,154.86,155.17,154.72,154.97,45145.0,134.4565,134.7256,134.3349,134.552,45145.0
2018-07-16 11:15:00,154.99,155.13,154.74,155.07,39872.0,134.5693,134.6909,134.3523,134.6388,39872.0
2018-07-16 11:20:00,155.12,155.24,154.98,155.1,23056.0,134.6822,134.7864,134.5606,134.6648,23056.0
2018-07-16 11:25:00,155.16,155.29,154.9,154.97,39249.0,134.7169,134.8298,134.4912,134.552,39249.0
2018-07-16 11:30:00,155.0,155.25,154.69,154.77,15118.0,134.578,134.7951,134.3089,134.3783,15118.0
2018-07-16 11:35:00,154.8,154.99,154.53,154.55,16057.0,134.4044,134.5693,134.1699,134.1873,16057.0
2018-07-16 11:40:00,154.55,154.59,154.28,154.47,15479.0,134.1873,134.222,133.9529,134.1178,15479.0
2018-07-16 11:45:00,154.47,154.51,154.4,154.44,8118.0,134.1178,134.1526,134.0571,134.0918,8118.0
2018-07-16 11:50:00,154.41,154.46,154.29,154.4,8430.0,134.0657,134.1092,133.9616,134.0571,8430.0
2018-07-16 11:55:00,154.4,154.65,154.35,154.35,11633.0,134.0571,134.2741,134.0137,134.0137,11633.0
2018-07-16 12:00:00,154.37,154.69,154.37,154.63,13066.0,134.031,134.3089,134.031,134.2568,13066.0
2018-07-16 12:05:00,154.56,154.67,154.43,154.45,12701.0,134.196,134.2915,134.0831,134.1005,12701.0
2018-07-16 12:10:00,154.43,154.58,154.35,154.47,19056.0,134.0831,134.2133,134.0137,134.1178,19056.0
2018-07-16 12:15:00,154.45,154.87,154.44,154.87,11468.0,134.1005,134.4651,134.0918,134.4651,11468.0
2018-07-16 12:20:00,154.83,154.98,154.79,154.92,11721.0,134.4304,134.5606,134.3957,134.5086,11721.0
2018-07-16 12:25:00,154.94,155.09,154.84,154.99,21478.0,134.5259,134.6562,134.4391,134.5693,21478.0
2018-07-16 12:30:00,155.05,155.19,154.8,154.86,23163.0,134.6214,134.743,134.4044,134.4565,23163.0
2018-07-16 12:35:00,154.87,155.1,154.86,155.07,8614.0,134.4651,134.6648,134.4565,134.6388,8614.0
2018-07-16 12:40:00,155.06,155.09,155.01,155.06,11108.0,134.6301,134.6562,134.5867,134.6301,11108.0
2018-07-16 12:45:00,155.06,155.28,155.06,155.23,38184.0,134.6301,134.8211,134.6301,134.7777,38184.0
2018-07-16 12:50:00,155.24,155.42,155.13,155.19,19297.0,134.7864,134.9427,134.6909,134.743,19297.0
2018-07-16 12:55:00,155.22,155.4,155.14,155.4,13101.0,134.769,134.9253,134.6996,134.9253,13101.0
2018-07-16 13:00:00,155.39,155.43,155.28,155.41,12599.0,134.9166,134.9514,134.8211,134.934,12599.0
2018-07-16 13:05:00,155.41,155.41,155.16,155.2,6688.0,134.934,134.934,134.7169,134.7517,6688.0
2018-07-16 13:10:00,155.22,155.25,155.08,155.12,13565.0,134.769,134.7951,134.6475,134.6822,13565.0
2018-07-16 13:15:00,155.12,155.24,155.08,155.23,7371.0,134.6822,134.7864,134.6475,134.7777,7371.0
2018-07-16 13:20:00,155.24,155.31,154.87,155.0,11288.0,134.7864,134.8472,134.4651,134.578,11288.0
2018-07-16 13:25:00,155.02,155.18,154.95,155.14,7324.0,134.5954,134.7343,134.5346,134.6996,7324.0
2018-07-16 13:30:00,155.14,155.22,155.08,155.15,6643.0,134.6996,134.769,134.6475,134.7082,6643.0
2018-07-16 13:35:00,155.15,155.27,155.13,155.13,5080.0,134.7082,134.8124,134.6909,134.6909,5080.0
2018-07-16 13:40:00,155.12,155.15,155.06,155.08,8974.0,134.6822,134.7082,134.6301,134.6475,8974.0
2018-07-16 13:45:00,155.09,155.14,155.0,155.04,6866.0,134.6562,134.6996,134.578,134.6127,6866.0
2018-07-16 13:50:00,155.04,155.12,154.88,154.89,9937.0,134.6127,134.6822,134.4738,134.4825,9937.0
2018-07-16 13:55:00,154.9,154.91,154.64,154.8,7404.0,134.4912,134.4999,134.2654,134.4044,7404.0
2018-07-16 14:00:00,154.81,154.91,154.8,154.84,12768.0,134.413,134.4999,134.4044,134.4391,12768.0
2018-07-16 14:05:00,154.81,155.15,154.79,155.08,6355.0,134.413,134.7082,134.3957,134.6475,6355.0
2018-07-16 14:10:00,155.1,155.23,155.1,155.19,7931.0,134.6648,134.7777,134.6648,134.743,7931.0
2018-07-16 14:15:00,155.2,155.37,155.2,155.37,6318.0,134.7517,134.8993,134.7517,134.8993,6318.0
2018-07-16 14:20:00,155.31,155.38,155.2,155.26,9446.0,134.8472,134.9079,134.7517,134.8038,9446.0
2018-07-16 14:25:00,155.24,155.3,155.13,155.13,7352.0,134.7864,134.8385,134.6909,134.6909,7352.0
2018-07-16 14:30:00,155.12,155.12,154.99,155.05,10269.0,134.6822,134.6822,134.5693,134.6214,10269.0
2018-07-16 14:35:00,155.02,155.07,154.91,154.92,13364.0,134.5954,134.6388,134.4999,134.5086,13364.0
2018-07-16 14:40:00,154.94,154.99,154.84,154.98,8473.0,134.5259,134.5693,134.4391,134.5606,8473.0
2018-07-16 14:45:00,154.98,155.02,154.85,155.02,7808.0,134.5606,134.5954,134.4478,134.5954,7808.0
2018-07-16 14:50:00,155.05,155.09,154.86,154.88,7985.0,134.6214,134.6562,134.4565,134.4738,7985.0
2018-07-16 14:55:00,154.89,155.03,154.86,154.99,34571.0,134.4825,134.6041,134.4565,134.5693,34571.0
2018-07-16 15:00:00,155.02,155.14,154.96,155.03,14416.0,134.5954,134.6996,134.5433,134.6041,14416.0
2018-07-16 15:05:00,155.06,155.11,154.98,155.0,7195.0,134.6301,134.6735,134.5606,134.578,7195.0
2018-07-16 15:10:00,155.0,155.21,154.99,155.21,9010.0,134.578,134.7603,134.5693,134.7603,9010.0
2018-07-16 15:15:00,155.2,155.29,155.14,155.14,8895.0,134.7517,134.8298,134.6996,134.6996,8895.0
2018-07-16 15:20:00,155.14,155.25,155.14,155.25,10370.0,134.6996,134.7951,134.6996,134.7951,10370.0
2018-07-16 15:25:00,155.25,155.34,155.24,155.34,17512.0,134.7951,134.8732,134.7864,134.8732,17512.0
2018-07-16 15:30:00,155.36,155.39,155.19,155.29,20366.0,134.8906,134.9166,134.743,134.8298,20366.0
2018-07-16 15:35:00,155.25,155.43,155.23,155.42,20639.0,134.7951,134.9514,134.7777,134.9427,20639.0
2018-07-16 15:40:00,155.44,155.48,155.24,155.24,29394.0,134.96,134.9948,134.7864,134.7864,29394.0
2018-07-16 15:45:00,155.24,155.24,154.99,155.1,56453.0,134.7864,134.7864,134.5693,134.6648,56453.0
2018-07-16 15:50:00,155.08,155.46,155.06,155.36,67282.0,134.6475,134.9774,134.6301,134.8906,67282.0
2018-07-16 15:55:00,155.36,155.4,155.23,155.26,102224.0,134.8906,134.9253,134.7777,134.8038,102224.0
2018-07-17 09:30:00,155.2,155.3,154.6,154.99,13650.0,134.7517,134.8385,134.2307,134.5693,13650.0
2018-07-17 09:35:00,155.19,155.76,154.89,154.95,21529.0,134.743,135.2379,134.4825,134.5346,21529.0
2018-07-17 09:40:00,154.99,155.12,154.43,154.48,30403.0,134.5693,134.6822,134.0831,134.1265,30403.0
2018-07-17 09:45:00,154.63,155.17,154.43,154.87,51329.0,134.2568,134.7256,134.0831,134.4651,51329.0
2018-07-17 09:50:00,154.91,154.97,154.67,154.71,12705.0,134.4999,134.552,134.2915,134.3262,12705.0
2018-07-17 09:55:00,154.56,154.82,154.47,154.78,6861.0,134.196,134.4217,134.1178,134.387,6861.0
2018-07-17 10:00:00,154.79,154.95,154.52,154.72,16600.0,134.3957,134.5346,134.1613,134.3349,16600.0
2018-07-17 10:05:00,154.66,154.66,154.07,154.12,16374.0,134.2828,134.2828,133.7705,133.814,16374.0
2018-07-17 10:10:00,154.09,154.13,153.32,153.38,25101.0,133.7879,133.8226,133.1194,133.1715,25101.0
2018-07-17 10:15:00,153.45,153.55,153.33,153.4,12523.0,133.2322,133.3191,133.128,133.1888,12523.0
2018-07-17 10:20:00,153.42,153.86,153.22,153.54,36140.0,133.2062,133.5882,133.0325,133.3104,36140.0
2018-07-17 10:25:00,153.48,153.59,153.26,153.39,17252.0,133.2583,133.3538,133.0673,133.1801,17252.0
2018-07-17 10:30:00,153.37,154.28,153.32,154.22,27533.0,133.1628,133.9529,133.1194,133.9008,27533.0
2018-07-17 10:35:00,154.19,154.23,153.93,153.93,11500.0,133.8747,133.9095,133.649,133.649,11500.0
2018-07-17 10:40:00,154.0,154.4,153.9,154.04,11633.0,133.7098,134.0571,133.6229,133.7445,11633.0
2018-07-17 10:45:00,154.02,154.12,153.87,153.87,7100.0,133.7271,133.814,133.5969,133.5969,7100.0
2018-07-17 10:50:00,153.81,153.97,153.7,153.78,17611.0,133.5448,133.6837,133.4493,133.5188,17611.0
2018-07-17 10:55:00,153.78,154.33,153.75,154.22,8704.0,133.5188,133.9963,133.4927,133.9008,8704.0
2018-07-17 11:00:00,154.27,154.67,154.27,154.58,14250.0,133.9442,134.2915,133.9442,134.2133,14250.0
2018-07-17 11:05:00,154.62,154.91,154.39,154.39,5595.0,134.2481,134.4999,134.0484,134.0484,5595.0
2018-07-17 11:10:00,154.45,154.71,154.44,154.59,3235.0,134.1005,134.3262,134.0918,134.222,3235.0
2018-07-17 11:15:00,154.59,154.8,154.37,154.65,7648.0,134.222,134.4044,134.031,134.2741,7648.0
2018-07-17 11:20:00,154.62,154.75,154.55,154.62,9486.0,134.2481,134.361,134.1873,134.2481,9486.0
2018-07-17 11:25:00,154.65,154.85,154.55,154.79,5097.0,134.2741,134.4478,134.1873,134.3957,5097.0
2018-07-17 11:30:00,154.8,154.93,154.73,154.86,7600.0,134.4044,134.5172,134.3436,134.4565,7600.0
2018-07-17 11:35:00,154.89,154.96,154.73,154.73,5012.0,134.4825,134.5433,134.3436,134.3436,5012.0
2018-07-17 11:40:00,154.74,154.89,154.68,154.88,5296.0,134.3523,134.4825,134.3002,134.4738,5296.0
2018-07-17 11:45:00,154.92,155.13,154.91,154.95,5598.0,134.5086,134.6909,134.4999,134.5346,5598.0
2018-07-17 11:50:00,155.0,155.14,154.85,154.85,47747.0,134.578,134.6996,134.4478,134.4478,47747.0
2018-07-17 11:55:00,154.88,155.15,154.88,155.12,32868.0,134.4738,134.7082,134.4738,134.6822,32868.0
2018-07-17 12:00:00,155.09,155.14,154.84,154.9,10809.0,134.6562,134.6996,134.4391,134.4912,10809.0
2018-07-17 12:05:00,154.9,155.01,154.81,154.9,9405.0,134.4912,134.5867,134.413,134.4912,9405.0
2018-07-17 12:10:00,154.89,154.96,154.76,154.8,5738.0,134.4825,134.5433,134.3696,134.4044,5738.0
2018-07-17 12:15:00,154.89,155.03,154.86,154.89,20630.0,134.4825,134.6041,134.4565,134.4825,20630.0
2018-07-17 12:20:00,154.9,155.01,154.84,154.93,8300.0,134.4912,134.5867,134.4391,134.5172,8300.0
2018-07-17 12:25:00,154.92,154.95,154.73,154.82,4172.0,134.5086,134.5346,134.3436,134.4217,4172.0
2018-07-17 12:30:00,154.87,154.91,154.68,154.85,8000.0,134.4651,134.4999,134.3002,134.4478,8000.0
2018-07-17 12:35:00,154.85,154.9,154.77,154.85,3501.0,134.4478,134.4912,134.3783,134.4478,3501.0
2018-07-17 12:40:00,154.86,155.02,154.86,155.01,8279.0,134.4565,134.5954,134.4565,134.5867,8279.0
2018-07-17 12:45:00,154.99,155.13,154.99,155.13,4979.0,134.5693,134.6909,134.5693,134.6909,4979.0
2018-07-17 12:50:00,155.14,155.21,155.13,155.14,5800.0,134.6996,134.7603,134.6909,134.6996,5800.0
2018-07-17 12:55:00,155.14,155.15,155.1,155.14,12101.0,134.6996,134.7082,134.6648,134.6996,12101.0
2018-07-17 13:00:00,155.09,155.15,155.0,155.09,19580.0,134.6562,134.7082,134.578,134.6562,19580.0
2018-07-17 13:05:00,155.09,155.15,155.02,155.03,7602.0,134.6562,134.7082,134.5954,134.6041,7602.0
2018-07-17 13:10:00,155.03,155.05,154.97,155.02,3715.0,134.6041,134.6214,134.552,134.5954,3715.0
2018-07-17 13:15:00,155.03,155.07,154.97,154.97,4945.0,134.6041,134.6388,134.552,134.552,4945.0
2018-07-17 13:20:00,154.96,154.98,154.82,154.82,5005.0,134.5433,134.5606,134.4217,134.4217,5005.0
2018-07-17 13:25:00,154.8,154.95,154.79,154.93,3134.0,134.4044,134.5346,134.3957,134.5172,3134.0
2018-07-17 13:30:00,155.0,155.07,154.98,155.02,8064.0,134.578,134.6388,134.5606,134.5954,8064.0
2018-07-17 13:35:00,155.03,155.12,154.99,155.02,9766.0,134.6041,134.6822,134.5693,134.5954,9766.0
2018-07-17 13:40:00,155.02,155.05,154.94,154.97,10160.0,134.5954,134.6214,134.5259,134.552,10160.0
2018-07-17 13:45:00,154.97,155.08,154.95,155.05,13529.0,134.552,134.6475,134.5346,134.6214,13529.0
2018-07-17 13:50:00,155.05,155.05,154.83,154.92,9167.0,134.6214,134.6214,134.4304,134.5086,9167.0
2018-07-17 13:55:00,154.94,154.97,154.83,154.89,6913.0,134.5259,134.552,134.4304,134.4825,6913.0
2018-07-17 14:00:00,154.89,154.9,154.74,154.8,8438.0,134.4825,134.4912,134.3523,134.4044,8438.0
2018-07-17 14:05:00,154.8,154.87,154.68,154.74,36983.0,134.4044,134.4651,134.3002,134.3523,36983.0
2018-07-17 14:10:00,154.73,154.86,154.72,154.84,11422.0,134.3436,134.4565,134.3349,134.4391,11422.0
2018-07-17 14:15:00,154.83,155.01,154.82,154.98,41262.0,134.4304,134.5867,134.4217,134.5606,41262.0
2018-07-17 14:20:00,155.0,155.15,154.98,155.13,23321.0,134.578,134.7082,134.5606,134.6909,23321.0
2018-07-17 14:25:00,155.1,155.16,155.07,155.09,21602.0,134.6648,134.7169,134.6388,134.6562,21602.0
2018-07-17 14:30:00,155.07,155.07,154.68,154.74,10959.0,134.6388,134.6388,134.3002,134.3523,10959.0
2018-07-17 14:35:00,154.75,154.8,154.73,154.8,14617.0,134.361,134.4044,134.3436,134.4044,14617.0
2018-07-17 14:40:00,154.88,154.94,154.8,154.8,4364.0,134.4738,134.5259,134.4044,134.4044,4364.0
2018-07-17 14:45:00,154.81,154.85,154.71,154.76,16768.0,134.413,134.4478,134.3262,134.3696,16768.0
2018-07-17 14:50:00,154.75,154.85,154.63,154.8,15773.0,134.361,134.4478,134.2568,134.4044,15773.0
2018-07-17 14:55:00,154.82,154.85,154.7,154.71,11991.0,134.4217,134.4478,134.3175,134.3262,11991.0
2018-07-17 15:00:00,154.7,154.93,154.69,154.93,29714.0,134.3175,134.5172,134.3089,134.5172,29714.0
2018-07-17 15:05:00,154.95,154.98,154.9,154.94,12632.0,134.5346,134.5606,134.4912,134.5259,12632.0
2018-07-17 15:10:00,154.94,155.01,154.91,155.01,30031.0,134.5259,134.5867,134.4999,134.5867,30031.0
2018-07-17 15:15:00,155.05,155.12,155.03,155.07,27459.0,134.6214,134.6822,134.6041,134.6388,27459.0
2018-07-17 15:20:00,155.06,155.28,155.0,155.09,49354.0,134.6301,134.8211,134.578,134.6562,49354.0
2018-07-17 15:25:00,155.09,155.11,154.89,154.95,72083.0,134.6562,134.6735,134.4825,134.5346,72083.0
2018-07-17 15:30:00,154.94,154.95,154.72,154.89,74200.0,134.5259,134.5346,134.3349,134.4825,74200.0
2018-07-17 15:35:00,154.89,154.97,154.71,154.89,52132.0,134.4825,134.552,134.3262,134.4825,52132.0
2018-07-17 15:40:00,154.89,155.17,154.77,155.11,23326.0,134.4825,134.7256,134.3783,134.6735,23326.0
2018-07-17 15:45:00,155.11,155.13,154.84,154.98,41693.0,134.6735,134.6909,134.4391,134.5606,41693.0
2018-07-17 15:50:00,154.98,155.04,154.88,154.96,55231.0,134.5606,134.6127,134.4738,134.5433,55231.0
2018-07-17 15:55:00,154.93,155.15,154.87,154.96,145128.0,134.5172,134.7082,134.4651,134.5433,145128.0
2018-07-18 09:30:00,158.45,159.79,158.27,158.69,126655.0,137.5735,138.7369,137.4172,137.7818,126655.0
2018-07-18 09:35:00,158.95,159.5,158.14,158.78,97632.0,138.0076,138.4851,137.3043,137.86,97632.0
2018-07-18 09:40:00,158.78,158.99,158.43,158.85,55323.0,137.86,138.0423,137.5561,137.9208,55323.0
2018-07-18 09:45:00,158.95,160.86,158.95,160.77,55116.0,138.0076,139.6659,138.0076,139.5878,55116.0
2018-07-18 09:50:00,160.77,160.82,160.0,160.0,26566.0,139.5878,139.6312,138.9192,138.9192,26566.0
2018-07-18 09:55:00,160.0,160.44,159.77,160.01,35365.0,138.9192,139.3013,138.7195,138.9279,35365.0
2018-07-18 10:00:00,160.09,160.2,159.9,160.13,19516.0,138.9974,139.0929,138.8324,139.0321,19516.0
2018-07-18 10:05:00,160.15,160.74,160.07,160.33,56638.0,139.0495,139.5617,138.98,139.2058,56638.0
2018-07-18 10:10:00,160.35,160.37,159.9,159.94,19885.0,139.2231,139.2405,138.8324,138.8671,19885.0
2018-07-18 10:15:00,159.98,159.98,159.48,159.69,16208.0,138.9019,138.9019,138.4678,138.6501,16208.0
2018-07-18 10:20:00,159.65,159.65,159.08,159.08,35904.0,138.6154,138.6154,138.1205,138.1205,35904.0
2018-07-18 10:25:00,159.14,159.2,158.79,158.99,20045.0,138.1725,138.2246,137.8687,138.0423,20045.0
2018-07-18 10:30:00,158.91,158.96,158.23,158.42,17452.0,137.9729,138.0163,137.3824,137.5474,17452.0
2018-07-18 10:35:00,158.41,158.93,158.31,158.81,18868.0,137.5387,137.9902,137.4519,137.886,18868.0
2018-07-18 10:40:00,158.83,159.44,158.81,159.33,54528.0,137.9034,138.433,137.886,138.3375,54528.0
2018-07-18 10:45:00,159.27,159.8,159.26,159.7,20136.0,138.2854,138.7456,138.2767,138.6588,20136.0
2018-07-18 10:50:00,159.74,159.82,159.35,159.82,16699.0,138.6935,138.763,138.3549,138.763,16699.0
2018-07-18 10:55:00,159.74,159.95,159.69,159.9,17812.0,138.6935,138.8758,138.6501,138.8324,17812.0
2018-07-18 11:00:00,159.86,160.17,159.8,160.04,17257.0,138.7977,139.0668,138.7456,138.954,17257.0
2018-07-18 11:05:00,160.0,160.16,159.87,160.16,8602.0,138.9192,139.0582,138.8064,139.0582,8602.0
2018-07-18 11:10:00,160.15,160.15,159.82,160.06,14511.0,139.0495,139.0495,138.763,138.9713,14511.0
2018-07-18 11:15:00,160.07,160.1,159.9,159.96,15949.0,138.98,139.0061,138.8324,138.8845,15949.0
2018-07-18 11:20:00,159.94,160.07,159.89,159.93,11106.0,138.8671,138.98,138.8237,138.8585,11106.0
2018-07-18 11:25:00,159.97,160.01,159.78,159.95,20513.0,138.8932,138.9279,138.7282,138.8758,20513.0
2018-07-18 11:30:00,159.91,160.08,159.83,160.04,10721.0,138.8411,138.9887,138.7716,138.954,10721.0
2018-07-18 11:35:00,160.02,160.18,159.94,160.06,11384.0,138.9366,139.0755,138.8671,138.9713,11384.0
2018-07-18 11:40:00,160.03,160.31,159.98,160.28,14800.0,138.9453,139.1884,138.9019,139.1623,14800.0
2018-07-18 11:45:00,160.28,160.53,160.21,160.53,10834.0,139.1623,139.3794,139.1016,139.3794,10834.0
2018-07-18 11:50:00,160.49,160.61,160.45,160.59,11708.0,139.3447,139.4489,139.3099,139.4315,11708.0
2018-07-18 11:55:00,160.63,160.81,160.62,160.77,11608.0,139.4662,139.6225,139.4576,139.5878,11608.0
2018-07-18 12:00:00,160.75,160.87,160.58,160.68,10542.0,139.5704,139.6746,139.4228,139.5096,10542.0
2018-07-18 12:05:00,160.67,160.88,160.67,160.84,5941.0,139.501,139.6833,139.501,139.6486,5941.0
2018-07-18 12:10:00,160.88,161.0,160.57,160.57,34254.0,139.6833,139.7875,139.4141,139.4141,34254.0
2018-07-18 12:15:00,160.61,160.72,160.5,160.59,16234.0,139.4489,139.5444,139.3534,139.4315,16234.0
2018-07-18 12:20:00,160.61,160.68,160.33,160.33,7143.0,139.4489,139.5096,139.2058,139.2058,7143.0
2018-07-18 12:25:00,160.33,160.33,159.96,160.04,8341.0,139.2058,139.2058,138.8845,138.954,8341.0
2018-07-18 12:30:00,160.06,160.23,159.97,160.04,7011.0,138.9713,139.1189,138.8932,138.954,7011.0
2018-07-18 12:35:00,160.1,160.27,160.02,160.23,4638.0,139.0061,139.1537,138.9366,139.1189,4638.0
2018-07-18 12:40:00,160.21,160.31,160.08,160.09,10571.0,139.1016,139.1884,138.9887,138.9974,10571.0
2018-07-18 12:45:00,160.08,160.19,160.0,160.13,4690.0,138.9887,139.0842,138.9192,139.0321,4690.0
2018-07-18 12:50:00,160.14,160.18,159.92,160.07,6874.0,139.0408,139.0755,138.8498,138.98,6874.0
2018-07-18 12:55:00,160.07,160.07,159.92,159.97,4778.0,138.98,138.98,138.8498,138.8932,4778.0
2018-07-18 13:00:00,159.97,160.07,159.75,159.75,4325.0,138.8932,138.98,138.7022,138.7022,4325.0
2018-07-18 13:05:00,159.77,159.8,159.65,159.72,9266.0,138.7195,138.7456,138.6154,138.6761,9266.0
2018-07-18 13:10:00,159.74,159.89,159.74,159.87,25153.0,138.6935,138.8237,138.6935,138.8064,25153.0
2018-07-18 13:15:00,159.87,160.08,159.86,160.02,5875.0,138.8064,138.9887,138.7977,138.9366,5875.0
2018-07-18 13:20:00,160.06,160.13,159.98,159.99,14765.0,138.9713,139.0321,138.9019,138.9106,14765.0
2018-07-18 13:25:00,159.98,160.21,159.96,160.17,5117.0,138.9019,139.1016,138.8845,139.0668,5117.0
2018-07-18 13:30:00,160.13,160.23,160.05,160.21,6072.0,139.0321,139.1189,138.9627,139.1016,6072.0
2018-07-18 13:35:00,160.18,160.24,160.12,160.16,5015.0,139.0755,139.1276,139.0234,139.0582,5015.0
2018-07-18 13:40:00,160.19,160.19,160.0,160.11,5033.0,139.0842,139.0842,138.9192,139.0147,5033.0
2018-07-18 13:45:00,160.1,160.16,160.06,160.16,4112.0,139.0061,139.0582,138.9713,139.0582,4112.0
2018-07-18 13:50:00,160.13,160.16,159.95,159.98,9071.0,139.0321,139.0582,138.8758,138.9019,9071.0
2018-07-18 13:55:00,159.96,160.08,159.91,160.06,4734.0,138.8845,138.9887,138.8411,138.9713,4734.0
2018-07-18 14:00:00,160.03,160.08,159.97,160.01,4875.0,138.9453,138.9887,138.8932,138.9279,4875.0
2018-07-18 14:05:00,160.0,160.02,159.95,160.01,7376.0,138.9192,138.9366,138.8758,138.9279,7376.0
2018-07-18 14:10:00,160.0,160.08,159.97,159.99,7979.0,138.9192,138.9887,138.8932,138.9106,7979.0
2018-07-18 14:15:00,159.98,160.08,159.94,160.08,7346.0,138.9019,138.9887,138.8671,138.9887,7346.0
2018-07-18 14:20:00,160.1,160.12,159.95,159.95,5287.0,139.0061,139.0234,138.8758,138.8758,5287.0
2018-07-18 14:25:00,159.98,160.12,159.98,160.09,6868.0,138.9019,139.0234,138.9019,138.9974,6868.0
2018-07-18 14:30:00,160.09,160.16,160.03,160.15,10620.0,138.9974,139.0582,138.9453,139.0495,10620.0
2018-07-18 14:35:00,160.11,160.28,160.11,160.23,11305.0,139.0147,139.1623,139.0147,139.1189,11305.0
2018-07-18 14:40:00,160.22,160.22,160.07,160.12,19171.0,139.1103,139.1103,138.98,139.0234,19171.0
2018-07-18 14:45:00,160.12,160.32,160.09,160.29,4644.0,139.0234,139.1971,138.9974,139.171,4644.0
2018-07-18 14:50:00,160.3,160.3,160.12,160.12,13093.0,139.1797,139.1797,139.0234,139.0234,13093.0
2018-07-18 14:55:00,160.1,160.26,160.08,160.08,11269.0,139.0061,139.145,138.9887,138.9887,11269.0
2018-07-18 15:00:00,160.07,160.07,159.96,160.06,33505.0,138.98,138.98,138.8845,138.9713,33505.0
2018-07-18 15:05:00,160.05,160.05,159.83,159.9,9664.0,138.9627,138.9627,138.7716,138.8324,9664.0
2018-07-18 15:10:00,159.89,159.91,159.75,159.76,15875.0,138.8237,138.8411,138.7022,138.7109,15875.0
2018-07-18 15:15:00,159.77,159.83,159.71,159.78,15752.0,138.7195,138.7716,138.6674,138.7282,15752.0
2018-07-18 15:20:00,159.76,160.05,159.76,160.01,14403.0,138.7109,138.9627,138.7109,138.9279,14403.0
2018-07-18 15:25:00,160.01,160.11,159.9,159.94,11894.0,138.9279,139.0147,138.8324,138.8671,11894.0
2018-07-18 15:30:00,159.93,159.93,159.78,159.78,21841.0,138.8585,138.8585,138.7282,138.7282,21841.0
2018-07-18 15:35:00,159.79,159.97,159.79,159.95,19959.0,138.7369,138.8932,138.7369,138.8758,19959.0
2018-07-18 15:40:00,159.91,159.98,159.84,159.98,25589.0,138.8411,138.9019,138.7803,138.9019,25589.0
2018-07-18 15:45:00,160.0,160.08,159.94,160.03,40919.0,138.9192,138.9887,138.8671,138.9453,40919.0
2018-07-18 15:50:00,160.02,160.06,159.96,159.99,64312.0,138.9366,138.9713,138.8845,138.9106,64312.0
2018-07-18 15:55:00,159.98,160.22,159.92,159.94,133928.0,138.9019,139.1103,138.8498,138.8671,133928.0
2018-07-19 09:30:00,157.85,159.13,156.85,158.03,59400.0,137.0525,138.1639,136.1843,137.2088,59400.0
2018-07-19 09:35:00,158.03,159.55,157.72,159.12,48246.0,137.2088,138.5285,136.9396,138.1552,48246.0
2018-07-19 09:40:00,158.97,160.26,158.78,160.07,36495.0,138.0249,139.145,137.86,138.98,36495.0
2018-07-19 09:45:00,160.09,160.24,159.6,159.82,48718.0,138.9974,139.1276,138.5719,138.763,48718.0
2018-07-19 09:50:00,159.89,160.02,158.1,158.73,35588.0,138.8237,138.9366,137.2696,137.8166,35588.0
2018-07-19 09:55:00,158.57,158.79,157.77,158.24,23533.0,137.6776,137.8687,136.9831,137.3911,23533.0
2018-07-19 10:00:00,158.64,158.76,158.31,158.48,20123.0,137.7384,137.8426,137.4519,137.5995,20123.0
2018-07-19 10:05:00,158.46,158.58,158.06,158.1,17496.0,137.5821,137.6863,137.2348,137.2696,17496.0
2018-07-19 10:10:00,158.01,158.92,158.01,158.78,34677.0,137.1914,137.9815,137.1914,137.86,34677.0
2018-07-19 10:15:00,158.73,159.07,158.62,158.8,21988.0,137.8166,138.1118,137.7211,137.8773,21988.0
2018-07-19 10:20:00,158.83,158.96,158.41,158.44,25106.0,137.9034,138.0163,137.5387,137.5648,25106.0
2018-07-19 10:25:00,158.41,158.64,158.13,158.45,17561.0,137.5387,137.7384,137.2956,137.5735,17561.0
2018-07-19 10:30:00,158.54,158.6,158.32,158.56,8800.0,137.6516,137.7037,137.4606,137.669,8800.0
2018-07-19 10:35:00,158.56,159.19,158.53,159.19,16042.0,137.669,138.216,137.6429,138.216,16042.0
2018-07-19 10:40:00,159.19,159.34,158.99,159.07,17155.0,138.216,138.3462,138.0423,138.1118,17155.0
2018-07-19 10:45:00,159.17,159.17,158.86,159.0,13044.0,138.1986,138.1986,137.9294,138.051,13044.0
2018-07-19 10:50:00,159.05,159.53,159.05,159.53,14762.0,138.0944,138.5112,138.0944,138.5112,14762.0
2018-07-19 10:55:00,159.58,159.62,159.01,159.11,12148.0,138.5546,138.5893,138.0597,138.1465,12148.0
2018-07-19 11:00:00,159.11,159.21,158.84,158.87,15925.0,138.1465,138.2333,137.9121,137.9381,15925.0
2018-07-19 11:05:00,158.81,158.99,158.79,158.87,13740.0,137.886,138.0423,137.8687,137.9381,13740.0
2018-07-19 11:10:00,158.85,158.89,158.48,158.78,18627.0,137.9208,137.9555,137.5995,137.86,18627.0
2018-07-19 11:15:00,158.8,158.83,158.56,158.63,13110.0,137.8773,137.9034,137.669,137.7297,13110.0
2018-07-19 11:20:00,158.61,158.74,158.51,158.67,13700.0,137.7124,137.8252,137.6256,137.7645,13700.0
2018-07-19 11:25:00,158.66,158.85,158.65,158.65,6285.0,137.7558,137.9208,137.7471,137.7471,6285.0
2018-07-19 11:30:00,158.7,158.73,158.58,158.72,9270.0,137.7905,137.8166,137.6863,137.8079,9270.0
2018-07-19 11:35:00,158.72,159.01,158.71,159.0,6629.0,137.8079,138.0597,137.7992,138.051,6629.0
2018-07-19 11:40:00,158.99,159.25,158.95,159.04,11802.0,138.0423,138.2681,138.0076,138.0857,11802.0
2018-07-19 11:45:00,159.07,159.29,159.05,159.1,20281.0,138.1118,138.3028,138.0944,138.1378,20281.0
2018-07-19 11:50:00,159.14,159.16,158.98,159.0,30741.0,138.1725,138.1899,138.0336,138.051,30741.0
2018-07-19 11:55:00,158.98,159.17,158.85,158.95,34535.0,138.0336,138.1986,137.9208,138.0076,34535.0
2018-07-19 12:00:00,158.99,159.44,158.98,159.35,9950.0,138.0423,138.433,138.0336,138.3549,9950.0
2018-07-19 12:05:00,159.37,159.37,159.2,159.22,7207.0,138.3722,138.3722,138.2246,138.242,7207.0
2018-07-19 12:10:00,159.2,159.23,159.02,159.02,8264.0,138.2246,138.2507,138.0684,138.0684,8264.0
2018-07-19 12:15:00,159.01,159.1,158.92,159.06,7735.0,138.0597,138.1378,137.9815,138.1031,7735.0
2018-07-19 12:20:00,159.06,159.29,159.03,159.2,5700.0,138.1031,138.3028,138.077,138.2246,5700.0
2018-07-19 12:25:00,159.23,159.34,159.14,159.34,3200.0,138.2507,138.3462,138.1725,138.3462,3200.0
2018-07-19 12:30:00,159.34,159.37,159.21,159.32,5971.0,138.3462,138.3722,138.2333,138.3288,5971.0
2018-07-19 12:35:00,159.32,159.38,159.17,159.18,10800.0,138.3288,138.3809,138.1986,138.2073,10800.0
2018-07-19 12:40:00,159.2,159.26,159.12,159.26,77477.0,138.2246,138.2767,138.1552,138.2767,77477.0
2018-07-19 12:45:00,159.18,159.22,159.13,159.18,5500.0,138.2073,138.242,138.1639,138.2073,5500.0
2018-07-19 12:50:00,159.13,159.19,159.03,159.12,6910.0,138.1639,138.216,138.077,138.1552,6910.0
2018-07-19 12:55:00,159.2,159.2,159.03,159.13,9100.0,138.2246,138.2246,138.077,138.1639,9100.0
2018-07-19 13:00:00,159.1,159.3,158.92,159.05,16436.0,138.1378,138.3115,137.9815,138.0944,16436.0
2018-07-19 13:05:00,159.0,159.35,159.0,159.28,4400.0,138.051,138.3549,138.051,138.2941,4400.0
2018-07-19 13:10:00,159.27,159.38,159.23,159.27,4532.0,138.2854,138.3809,138.2507,138.2854,4532.0
2018-07-19 13:15:00,159.31,159.59,159.31,159.57,3800.0,138.3201,138.5633,138.3201,138.5459,3800.0
2018-07-19 13:20:00,159.72,159.96,159.72,159.86,5520.0,138.6761,138.8845,138.6761,138.7977,5520.0
2018-07-19 13:25:00,159.82,159.82,159.7,159.76,8327.0,138.763,138.763,138.6588,138.7109,8327.0
2018-07-19 13:30:00,159.76,159.77,159.63,159.73,6850.0,138.7109,138.7195,138.598,138.6848,6850.0
2018-07-19 13:35:00,159.72,160.14,159.72,160.02,11628.0,138.6761,139.0408,138.6761,138.9366,11628.0
2018-07-19 13:40:00,160.03,160.23,159.98,160.04,11840.0,138.9453,139.1189,138.9019,138.954,11840.0
2018-07-19 13:45:00,160.09,160.14,159.98,160.02,12774.0,138.9974,139.0408,138.9019,138.9366,12774.0
2018-07-19 13:50:00,159.95,159.97,159.81,159.95,10368.0,138.8758,138.8932,138.7543,138.8758,10368.0
2018-07-19 13:55:00,159.98,160.22,159.98,160.09,10963.0,138.9019,139.1103,138.9019,138.9974,10963.0
2018-07-19 14:00:00,160.16,160.27,160.13,160.24,5553.0,139.0582,139.1537,139.0321,139.1276,5553.0
2018-07-19 14:05:00,160.22,160.47,160.2,160.43,8100.0,139.1103,139.3273,139.0929,139.2926,8100.0
2018-07-19 14:10:00,160.46,160.49,160.26,160.45,7097.0,139.3186,139.3447,139.145,139.3099,7097.0
2018-07-19 14:15:00,160.49,160.58,160.37,160.46,4465.0,139.3447,139.4228,139.2405,139.3186,4465.0
2018-07-19 14:20:00,160.46,160.59,160.4,160.59,9822.0,139.3186,139.4315,139.2665,139.4315,9822.0
2018-07-19 14:25:00,160.58,160.62,160.41,160.55,5418.0,139.4228,139.4576,139.2752,139.3968,5418.0
2018-07-19 14:30:00,160.55,160.55,160.37,160.37,8669.0,139.3968,139.3968,139.2405,139.2405,8669.0
2018-07-19 14:35:00,160.33,160.36,160.2,160.23,5575.0,139.2058,139.2318,139.0929,139.1189,5575.0
2018-07-19 14:40:00,160.22,160.28,160.11,160.11,10481.0,139.1103,139.1623,139.0147,139.0147,10481.0
2018-07-19 14:45:00,160.11,160.12,159.87,159.87,10704.0,139.0147,139.0234,138.8064,138.8064,10704.0
2018-07-19 14:50:00,159.86,160.02,159.81,159.96,10106.0,138.7977,138.9366,138.7543,138.8845,10106.0
2018-07-19 14:55:00,159.96,160.09,159.87,160.09,7537.0,138.8845,138.9974,138.8064,138.9974,7537.0
2018-07-19 15:00:00,160.07,160.11,160.01,160.02,20842.0,138.98,139.0147,138.9279,138.9366,20842.0
2018-07-19 15:05:00,160.04,160.14,159.96,160.06,10168.0,138.954,139.0408,138.8845,138.9713,10168.0
2018-07-19 15:10:00,160.02,160.02,159.86,159.96,30167.0,138.9366,138.9366,138.7977,138.8845,30167.0
2018-07-19 15:15:00,159.93,160.18,159.9,160.11,12880.0,138.8585,139.0755,138.8324,139.0147,12880.0
2018-07-19 15:20:00,160.13,160.28,160.06,160.28,10860.0,139.0321,139.1623,138.9713,139.1623,10860.0
2018-07-19 15:25:00,160.29,160.42,160.29,160.36,14500.0,139.171,139.2839,139.171,139.2318,14500.0
2018-07-19 15:30:00,160.39,160.84,160.36,160.8,21732.0,139.2579,139.6486,139.2318,139.6138,21732.0
2018-07-19 15:35:00,160.79,160.82,160.49,160.67,28458.0,139.6052,139.6312,139.3447,139.501,28458.0
2018-07-19 15:40:00,160.66,160.75,160.53,160.71,28223.0,139.4923,139.5704,139.3794,139.5357,28223.0
2018-07-19 15:45:00,160.7,160.81,160.51,160.51,53749.0,139.527,139.6225,139.362,139.362,53749.0
2018-07-19 15:50:00,160.52,160.56,160.37,160.49,54940.0,139.3707,139.4055,139.2405,139.3447,54940.0
2018-07-19 15:55:00,160.5,160.67,160.45,160.51,119700.0,139.3534,139.501,139.3099,139.362,119700.0
2018-07-20 09:30:00,159.46,160.22,159.42,159.94,56917.0,138.4504,139.1103,138.4157,138.8671,56917.0
2018-07-20 09:35:00,159.83,160.18,159.61,160.06,14910.0,138.7716,139.0755,138.5806,138.9713,14910.0
2018-07-20 09:40:00,160.23,160.74,160.1,160.66,6007.0,139.1189,139.5617,139.0061,139.4923,6007.0
2018-07-20 09:45:00,160.65,160.66,159.96,159.96,13046.0,139.4836,139.4923,138.8845,138.8845,13046.0
2018-07-20 09:50:00,159.9,160.06,159.75,160.02,14550.0,138.8324,138.9713,138.7022,138.9366,14550.0
2018-07-20 09:55:00,160.07,160.17,159.88,160.04,11536.0,138.98,139.0668,138.815,138.954,11536.0
2018-07-20 10:00:00,160.13,160.17,159.79,160.02,34413.0,139.0321,139.0668,138.7369,138.9366,34413.0
2018-07-20 10:05:00,160.05,160.55,159.93,160.55,26632.0,138.9627,139.3968,138.8585,139.3968,26632.0
2018-07-20 10:10:00,160.55,160.91,160.5,160.61,26709.0,139.3968,139.7093,139.3534,139.4489,26709.0
2018-07-20 10:15:00,160.65,161.0,160.6,160.85,27013.0,139.4836,139.7875,139.4402,139.6572,27013.0
2018-07-20 10:20:00,160.95,161.2,160.68,161.06,12531.0,139.7441,139.9611,139.5096,139.8396,12531.0
2018-07-20 10:25:00,161.06,161.06,160.89,160.99,18009.0,139.8396,139.8396,139.692,139.7788,18009.0
2018-07-20 10:30:00,160.94,161.18,160.85,161.02,15497.0,139.7354,139.9438,139.6572,139.8048,15497.0
2018-07-20 10:35:00,161.03,161.07,160.9,160.95,6000.0,139.8135,139.8483,139.7007,139.7441,6000.0
2018-07-20 10:40:00,161.01,161.07,160.89,161.03,7104.0,139.7962,139.8483,139.692,139.8135,7104.0
2018-07-20 10:45:00,161.12,161.15,160.94,160.97,6873.0,139.8917,139.9177,139.7354,139.7614,6873.0
2018-07-20 10:50:00,160.93,160.98,160.73,160.83,15593.0,139.7267,139.7701,139.5531,139.6399,15593.0
2018-07-20 10:55:00,160.85,161.03,160.83,160.99,4417.0,139.6572,139.8135,139.6399,139.7788,4417.0
2018-07-20 11:00:00,161.03,161.08,160.77,160.8,8324.0,139.8135,139.8569,139.5878,139.6138,8324.0
2018-07-20 11:05:00,160.73,160.88,160.7,160.78,5478.0,139.5531,139.6833,139.527,139.5965,5478.0
2018-07-20 11:10:00,160.84,160.98,160.78,160.98,4300.0,139.6486,139.7701,139.5965,139.7701,4300.0
2018-07-20 11:15:00,160.97,161.39,160.94,161.09,10740.0,139.7614,140.1261,139.7354,139.8656,10740.0
2018-07-20 11:20:00,161.08,161.24,161.07,161.17,4068.0,139.8569,139.9959,139.8483,139.9351,4068.0
2018-07-20 11:25:00,161.18,161.33,161.1,161.26,21444.0,139.9438,140.074,139.8743,140.0132,21444.0
2018-07-20 11:30:00,161.3,161.68,161.27,161.65,9215.0,140.048,140.3779,140.0219,140.3518,9215.0
2018-07-20 11:35:00,161.68,161.93,161.56,161.69,15157.0,140.3779,140.595,140.2737,140.3866,15157.0
2018-07-20 11:40:00,161.76,162.12,161.68,162.06,19607.0,140.4473,140.7599,140.3779,140.7078,19607.0
2018-07-20 11:45:00,162.06,162.19,161.96,162.19,16313.0,140.7078,140.8207,140.621,140.8207,16313.0
2018-07-20 11:50:00,162.17,162.53,162.12,162.3,30669.0,140.8033,141.1159,140.7599,140.9162,30669.0
2018-07-20 11:55:00,162.34,162.42,162.25,162.32,46761.0,140.9509,141.0204,140.8728,140.9336,46761.0
2018-07-20 12:00:00,162.32,162.4,162.24,162.38,12072.0,140.9336,141.003,140.8641,140.9857,12072.0
2018-07-20 12:05:00,162.41,162.55,162.36,162.54,9167.0,141.0117,141.1333,140.9683,141.1246,9167.0
2018-07-20 12:10:00,162.49,162.52,162.14,162.19,11899.0,141.0812,141.1072,140.7773,140.8207,11899.0
2018-07-20 12:15:00,162.18,162.21,161.99,162.05,8509.0,140.812,140.8381,140.647,140.6991,8509.0
2018-07-20 12:20:00,162.05,162.2,162.04,162.1,6190.0,140.6991,140.8294,140.6905,140.7426,6190.0
2018-07-20 12:25:00,162.06,162.07,161.9,161.94,8357.0,140.7078,140.7165,140.5689,140.6036,8357.0
2018-07-20 12:30:00,161.95,162.09,161.88,161.9,11069.0,140.6123,140.7339,140.5515,140.5689,11069.0
2018-07-20 12:35:00,161.89,162.15,161.87,162.09,9500.0,140.5602,140.786,140.5429,140.7339,9500.0
2018-07-20 12:40:00,162.1,162.1,161.95,161.97,7979.0,140.7426,140.7426,140.6123,140.6297,7979.0
2018-07-20 12:45:00,162.0,162.18,162.0,162.11,8219.0,140.6557,140.812,140.6557,140.7512,8219.0
2018-07-20 12:50:00,162.15,162.15,162.0,162.09,5550.0,140.786,140.786,140.6557,140.7339,5550.0
2018-07-20 12:55:00,162.07,162.07,161.98,161.99,15077.0,140.7165,140.7165,140.6384,140.647,15077.0
2018-07-20 13:00:00,162.0,162.04,161.88,161.94,10256.0,140.6557,140.6905,140.5515,140.6036,10256.0
2018-07-20 13:05:00,161.96,162.0,161.86,161.88,6897.0,140.621,140.6557,140.5342,140.5515,6897.0
2018-07-20 13:10:00,161.91,161.91,161.77,161.85,8573.0,140.5776,140.5776,140.456,140.5255,8573.0
2018-07-20 13:15:00,161.88,161.88,161.77,161.78,11761.0,140.5515,140.5515,140.456,140.4647,11761.0
2018-07-20 13:20:00,161.79,161.87,161.76,161.8,11609.0,140.4734,140.5429,140.4473,140.4821,11609.0
2018-07-20 13:25:00,161.79,161.81,161.71,161.72,10094.0,140.4734,140.4908,140.4039,140.4126,10094.0
2018-07-20 13:30:00,161.72,161.75,161.69,161.75,7737.0,140.4126,140.4387,140.3866,140.4387,7737.0
2018-07-20 13:35:00,161.79,161.97,161.78,161.97,13619.0,140.4734,140.6297,140.4647,140.6297,13619.0
2018-07-20 13:40:00,161.97,162.15,161.97,162.15,10736.0,140.6297,140.786,140.6297,140.786,10736.0
2018-07-20 13:45:00,162.1,162.13,162.03,162.09,10130.0,140.7426,140.7686,140.6818,140.7339,10130.0
2018-07-20 13:50:00,162.15,162.24,162.13,162.13,10139.0,140.786,140.8641,140.7686,140.7686,10139.0
2018-07-20 13:55:00,162.15,162.59,162.14,162.48,25782.0,140.786,141.168,140.7773,141.0725,25782.0
2018-07-20 14:00:00,162.51,162.67,162.5,162.53,19239.0,141.0985,141.2375,141.0899,141.1159,19239.0
2018-07-20 14:05:00,162.52,162.59,162.48,162.53,12372.0,141.1072,141.168,141.0725,141.1159,12372.0
2018-07-20 14:10:00,162.51,162.52,162.24,162.24,11000.0,141.0985,141.1072,140.8641,140.8641,11000.0
2018-07-20 14:15:00,162.25,162.25,161.95,161.97,10756.0,140.8728,140.8728,140.6123,140.6297,10756.0
2018-07-20 14:20:00,161.99,162.01,161.66,161.66,25032.0,140.647,140.6644,140.3605,140.3605,25032.0
2018-07-20 14:25:00,161.65,161.79,161.61,161.79,19790.0,140.3518,140.4734,140.3171,140.4734,19790.0
2018-07-20 14:30:00,161.83,161.92,161.72,161.72,36654.0,140.5081,140.5863,140.4126,140.4126,36654.0
2018-07-20 14:35:00,161.7,161.81,161.53,161.81,15185.0,140.3953,140.4908,140.2477,140.4908,15185.0
2018-07-20 14:40:00,161.86,162.06,161.82,162.02,8184.0,140.5342,140.7078,140.4994,140.6731,8184.0
2018-07-20 14:45:00,162.01,162.18,161.89,162.16,9581.0,140.6644,140.812,140.5602,140.7946,9581.0
2018-07-20 14:50:00,162.17,162.18,162.04,162.06,7351.0,140.8033,140.812,140.6905,140.7078,7351.0
2018-07-20 14:55:00,162.06,162.06,161.95,162.01,7112.0,140.7078,140.7078,140.6123,140.6644,7112.0
2018-07-20 15:00:00,161.98,162.02,161.94,161.99,14729.0,140.6384,140.6731,140.6036,140.647,14729.0
2018-07-20 15:05:00,162.01,162.22,162.0,162.07,13348.0,140.6644,140.8467,140.6557,140.7165,13348.0
2018-07-20 15:10:00,162.04,162.06,161.95,161.96,10088.0,140.6905,140.7078,140.6123,140.621,10088.0
2018-07-20 15:15:00,161.97,162.04,161.92,161.99,18123.0,140.6297,140.6905,140.5863,140.647,18123.0
2018-07-20 15:20:00,162.02,162.11,161.97,162.01,17376.0,140.6731,140.7512,140.6297,140.6644,17376.0
2018-07-20 15:25:00,162.0,162.18,161.96,162.17,8564.0,140.6557,140.812,140.621,140.8033,8564.0
2018-07-20 15:30:00,162.17,162.23,162.12,162.21,12617.0,140.8033,140.8554,140.7599,140.8381,12617.0
2018-07-20 15:35:00,162.2,162.21,162.03,162.03,22337.0,140.8294,140.8381,140.6818,140.6818,22337.0
2018-07-20 15:40:00,162.03,162.13,161.94,162.1,18106.0,140.6818,140.7686,140.6036,140.7426,18106.0
2018-07-20 15:45:00,162.09,162.26,161.99,162.23,42441.0,140.7339,140.8815,140.647,140.8554,42441.0
2018-07-20 15:50:00,162.18,162.23,161.97,161.99,48809.0,140.812,140.8554,140.6297,140.647,48809.0
2018-07-20 15:55:00,161.96,161.99,161.77,161.85,77895.0,140.621,140.647,140.456,140.5255,77895.0
2018-07-23 09:30:00,161.89,162.0,160.9,161.67,18717.0,140.5602,140.6557,139.7007,140.3692,18717.0
2018-07-23 09:35:00,161.67,162.29,161.61,162.22,9491.0,140.3692,140.9075,140.3171,140.8467,9491.0
2018-07-23 09:40:00,162.16,162.3,162.04,162.04,5954.0,140.7946,140.9162,140.6905,140.6905,5954.0
2018-07-23 09:45:00,161.96,162.22,161.75,161.75,11862.0,140.621,140.8467,140.4387,140.4387,11862.0
2018-07-23 09:50:00,161.89,162.26,161.84,162.1,14389.0,140.5602,140.8815,140.5168,140.7426,14389.0
2018-07-23 09:55:00,162.19,162.99,162.19,162.99,31020.0,140.8207,141.5153,140.8207,141.5153,31020.0
2018-07-23 10:00:00,162.81,163.38,162.75,163.34,20945.0,141.359,141.8539,141.3069,141.8192,20945.0
2018-07-23 10:05:00,163.36,163.36,162.88,163.15,16795.0,141.8365,141.8365,141.4198,141.6542,16795.0
2018-07-23 10:10:00,163.07,163.25,162.98,163.15,10052.0,141.5848,141.741,141.5066,141.6542,10052.0
2018-07-23 10:15:00,163.13,163.44,163.11,163.29,14114.0,141.6368,141.906,141.6195,141.7758,14114.0
2018-07-23 10:20:00,163.25,163.25,162.99,163.11,15599.0,141.741,141.741,141.5153,141.6195,15599.0
2018-07-23 10:25:00,163.13,163.32,163.13,163.24,13521.0,141.6368,141.8018,141.6368,141.7324,13521.0
2018-07-23 10:30:00,163.2,163.42,163.01,163.42,19979.0,141.6976,141.8886,141.5327,141.8886,19979.0
2018-07-23 10:35:00,163.41,163.53,163.32,163.49,16408.0,141.88,141.9841,141.8018,141.9494,16408.0
2018-07-23 10:40:00,163.49,163.54,163.35,163.5,9650.0,141.9494,141.9928,141.8279,141.9581,9650.0
2018-07-23 10:45:00,163.53,163.89,163.51,163.89,27573.0,141.9841,142.2967,141.9668,142.2967,27573.0
2018-07-23 10:50:00,163.89,163.95,163.66,163.68,24896.0,142.2967,142.3488,142.097,142.1144,24896.0
2018-07-23 10:55:00,163.69,163.69,163.15,163.24,82247.0,142.1231,142.1231,141.6542,141.7324,82247.0
2018-07-23 11:00:00,163.23,163.26,162.75,163.07,28350.0,141.7237,141.7497,141.3069,141.5848,28350.0
2018-07-23 11:05:00,163.03,163.08,162.87,162.99,19217.0,141.55,141.5934,141.4111,141.5153,19217.0
2018-07-23 11:10:00,162.96,163.1,162.89,163.06,11492.0,141.4892,141.6108,141.4285,141.5761,11492.0
2018-07-23 11:15:00,163.04,163.1,162.94,163.02,21611.0,141.5587,141.6108,141.4719,141.5413,21611.0
2018-07-23 11:20:00,163.04,163.15,162.97,163.06,12065.0,141.5587,141.6542,141.4979,141.5761,12065.0
2018-07-23 11:25:00,163.09,163.32,162.84,163.31,11182.0,141.6021,141.8018,141.3851,141.7931,11182.0
2018-07-23 11:30:00,163.27,163.4,163.19,163.19,11600.0,141.7584,141.8713,141.6889,141.6889,11600.0
2018-07-23 11:35:00,163.15,163.27,163.02,163.02,4828.0,141.6542,141.7584,141.5413,141.5413,4828.0
2018-07-23 11:40:00,163.02,163.02,162.82,162.83,3541.0,141.5413,141.5413,141.3677,141.3764,3541.0
2018-07-23 11:45:00,162.86,162.9,162.82,162.83,3061.0,141.4024,141.4371,141.3677,141.3764,3061.0
2018-07-23 11:50:00,162.82,163.18,162.81,163.03,10180.0,141.3677,141.6803,141.359,141.55,10180.0
2018-07-23 11:55:00,163.03,163.11,162.98,163.02,11765.0,141.55,141.6195,141.5066,141.5413,11765.0
2018-07-23 12:00:00,163.02,163.16,163.01,163.11,6607.0,141.5413,141.6629,141.5327,141.6195,6607.0
2018-07-23 12:05:00,163.07,163.09,162.87,162.99,12869.0,141.5848,141.6021,141.4111,141.5153,12869.0
2018-07-23 12:10:00,162.95,163.11,162.93,162.93,9276.0,141.4806,141.6195,141.4632,141.4632,9276.0
2018-07-23 12:15:00,162.95,163.06,162.86,162.92,16943.0,141.4806,141.5761,141.4024,141.4545,16943.0
2018-07-23 12:20:00,162.94,163.16,162.91,163.16,4300.0,141.4719,141.6629,141.4458,141.6629,4300.0
2018-07-23 12:25:00,163.18,163.4,163.18,163.39,5636.0,141.6803,141.8713,141.6803,141.8626,5636.0
2018-07-23 12:30:00,163.41,163.42,163.32,163.32,6746.0,141.88,141.8886,141.8018,141.8018,6746.0
2018-07-23 12:35:00,163.33,163.39,163.22,163.24,5644.0,141.8105,141.8626,141.715,141.7324,5644.0
2018-07-23 12:40:00,163.28,163.31,163.2,163.24,4861.0,141.7671,141.7931,141.6976,141.7324,4861.0
2018-07-23 12:45:00,163.28,163.46,163.28,163.36,5993.0,141.7671,141.9234,141.7671,141.8365,5993.0
2018-07-23 12:50:00,163.39,163.39,163.23,163.26,4067.0,141.8626,141.8626,141.7237,141.7497,4067.0
2018-07-23 12:55:00,163.24,163.28,163.11,163.13,4793.0,141.7324,141.7671,141.6195,141.6368,4793.0
2018-07-23 13:00:00,163.11,163.23,163.07,163.22,4378.0,141.6195,141.7237,141.5848,141.715,4378.0
2018-07-23 13:05:00,163.2,163.41,163.2,163.34,8685.0,141.6976,141.88,141.6976,141.8192,8685.0
2018-07-23 13:10:00,163.32,163.45,163.32,163.43,3700.0,141.8018,141.9147,141.8018,141.8973,3700.0
2018-07-23 13:15:00,163.46,163.48,163.31,163.31,6274.0,141.9234,141.9407,141.7931,141.7931,6274.0
2018-07-23 13:20:00,163.28,163.29,162.97,162.97,10878.0,141.7671,141.7758,141.4979,141.4979,10878.0
2018-07-23 13:25:00,163.01,163.1,162.98,163.03,7789.0,141.5327,141.6108,141.5066,141.55,7789.0
2018-07-23 13:30:00,163.03,163.13,163.01,163.13,2407.0,141.55,141.6368,141.5327,141.6368,2407.0
2018-07-23 13:35:00,163.17,163.25,163.08,163.22,3300.0,141.6716,141.741,141.5934,141.715,3300.0
2018-07-23 13:40:00,163.19,163.22,163.13,163.21,3980.0,141.6889,141.715,141.6368,141.7063,3980.0
2018-07-23 13:45:00,163.2,163.21,162.96,163.0,8030.0,141.6976,141.7063,141.4892,141.524,8030.0
2018-07-23 13:50:00,163.02,163.1,163.0,163.03,7208.0,141.5413,141.6108,141.524,141.55,7208.0
2018-07-23 13:55:00,163.03,163.05,162.99,163.03,15800.0,141.55,141.5674,141.5153,141.55,15800.0
2018-07-23 14:00:00,163.04,163.26,163.04,163.26,11145.0,141.5587,141.7497,141.5587,141.7497,11145.0
2018-07-23 14:05:00,163.26,163.28,162.99,163.0,29230.0,141.7497,141.7671,141.5153,141.524,29230.0
2018-07-23 14:10:00,162.99,162.99,162.9,162.93,5001.0,141.5153,141.5153,141.4371,141.4632,5001.0
2018-07-23 14:15:00,162.94,162.94,162.56,162.63,15029.0,141.4719,141.4719,141.1419,141.2027,15029.0
2018-07-23 14:20:00,162.64,162.75,162.64,162.72,8391.0,141.2114,141.3069,141.2114,141.2809,8391.0
2018-07-23 14:25:00,162.72,162.74,162.67,162.67,11642.0,141.2809,141.2982,141.2375,141.2375,11642.0
2018-07-23 14:30:00,162.66,162.66,162.5,162.53,12769.0,141.2288,141.2288,141.0899,141.1159,12769.0
2018-07-23 14:35:00,162.54,162.76,162.54,162.76,17314.0,141.1246,141.3156,141.1246,141.3156,17314.0
2018-07-23 14:40:00,162.75,163.11,162.73,162.98,23014.0,141.3069,141.6195,141.2895,141.5066,23014.0
2018-07-23 14:45:00,162.97,162.97,162.77,162.77,10161.0,141.4979,141.4979,141.3243,141.3243,10161.0
2018-07-23 14:50:00,162.79,162.88,162.77,162.83,6745.0,141.3416,141.4198,141.3243,141.3764,6745.0
2018-07-23 14:55:00,162.8,162.84,162.77,162.78,7480.0,141.3503,141.3851,141.3243,141.333,7480.0
2018-07-23 15:00:00,162.75,162.82,162.67,162.68,10040.0,141.3069,141.3677,141.2375,141.2461,10040.0
2018-07-23 15:05:00,162.72,162.75,162.65,162.72,7424.0,141.2809,141.3069,141.2201,141.2809,7424.0
2018-07-23 15:10:00,162.7,162.77,162.68,162.68,9459.0,141.2635,141.3243,141.2461,141.2461,9459.0
2018-07-23 15:15:00,162.68,162.86,162.54,162.72,76071.0,141.2461,141.4024,141.1246,141.2809,76071.0
2018-07-23 15:20:00,162.72,162.83,162.69,162.74,44730.0,141.2809,141.3764,141.2548,141.2982,44730.0
2018-07-23 15:25:00,162.76,162.81,162.66,162.81,5661.0,141.3156,141.359,141.2288,141.359,5661.0
2018-07-23 15:30:00,162.8,162.87,162.76,162.85,8310.0,141.3503,141.4111,141.3156,141.3937,8310.0
2018-07-23 15:35:00,162.86,162.9,162.81,162.82,9778.0,141.4024,141.4371,141.359,141.3677,9778.0
2018-07-23 15:40:00,162.82,162.95,162.82,162.91,23861.0,141.3677,141.4806,141.3677,141.4458,23861.0
2018-07-23 15:45:00,162.91,163.02,162.91,163.0,29708.0,141.4458,141.5413,141.4458,141.524,29708.0
2018-07-23 15:50:00,163.01,163.08,162.97,163.03,48497.0,141.5327,141.5934,141.4979,141.55,48497.0
2018-07-23 15:55:00,163.04,163.05,162.88,163.0,124972.0,141.5587,141.5674,141.4198,141.524,124972.0
2018-07-24 09:30:00,163.89,164.29,163.51,163.84,47882.0,142.2967,142.644,141.9668,142.2533,47882.0
2018-07-24 09:35:00,163.9,164.45,163.8,164.28,17335.0,142.3054,142.7829,142.2186,142.6353,17335.0
2018-07-24 09:40:00,164.2,164.32,163.67,163.67,13908.0,142.5659,142.6701,142.1057,142.1057,13908.0
2018-07-24 09:45:00,163.68,164.16,163.55,163.63,30532.0,142.1144,142.5311,142.0015,142.071,30532.0
2018-07-24 09:50:00,163.6,163.68,163.35,163.57,20447.0,142.0449,142.1144,141.8279,142.0189,20447.0
2018-07-24 09:55:00,163.56,163.64,163.16,163.16,82056.0,142.0102,142.0797,141.6629,141.6629,82056.0
2018-07-24 10:00:00,163.22,163.22,162.16,162.21,29380.0,141.715,141.715,140.7946,140.8381,29380.0
2018-07-24 10:05:00,162.21,162.21,161.61,161.75,54710.0,140.8381,140.8381,140.3171,140.4387,54710.0
2018-07-24 10:10:00,161.77,161.84,160.88,161.54,77725.0,140.456,140.5168,139.6833,140.2563,77725.0
2018-07-24 10:15:00,161.54,161.9,161.37,161.74,36411.0,140.2563,140.5689,140.1087,140.43,36411.0
2018-07-24 10:20:00,161.77,161.92,161.58,161.78,15419.0,140.456,140.5863,140.2911,140.4647,15419.0
2018-07-24 10:25:00,161.83,162.09,161.82,162.06,14380.0,140.5081,140.7339,140.4994,140.7078,14380.0
2018-07-24 10:30:00,162.08,162.6,161.94,162.6,65478.0,140.7252,141.1767,140.6036,141.1767,65478.0
2018-07-24 10:35:00,162.61,162.65,161.9,161.96,20914.0,141.1854,141.2201,140.5689,140.621,20914.0
2018-07-24 10:40:00,161.94,162.33,161.92,162.16,37992.0,140.6036,140.9422,140.5863,140.7946,37992.0
2018-07-24 10:45:00,162.16,162.17,161.53,161.55,14209.0,140.7946,140.8033,140.2477,140.265,14209.0
2018-07-24 10:50:00,161.65,161.69,160.97,160.99,15966.0,140.3518,140.3866,139.7614,139.7788,15966.0
2018-07-24 10:55:00,161.02,161.4,160.98,161.24,20800.0,139.8048,140.1348,139.7701,139.9959,20800.0
2018-07-24 11:00:00,161.24,161.26,160.84,160.84,11285.0,139.9959,140.0132,139.6486,139.6486,11285.0
2018-07-24 11:05:00,160.88,160.93,160.61,160.62,13476.0,139.6833,139.7267,139.4489,139.4576,13476.0
2018-07-24 11:10:00,160.57,161.01,160.51,160.99,20176.0,139.4141,139.7962,139.362,139.7788,20176.0
2018-07-24 11:15:00,160.99,161.19,160.78,161.06,12260.0,139.7788,139.9524,139.5965,139.8396,12260.0
2018-07-24 11:20:00,161.07,161.64,160.99,161.64,11400.0,139.8483,140.3432,139.7788,140.3432,11400.0
2018-07-24 11:25:00,161.57,161.98,161.57,161.98,29989.0,140.2824,140.6384,140.2824,140.6384,29989.0
2018-07-24 11:30:00,162.05,162.05,161.69,161.86,26326.0,140.6991,140.6991,140.3866,140.5342,26326.0
2018-07-24 11:35:00,161.83,161.91,161.59,161.8,9301.0,140.5081,140.5776,140.2997,140.4821,9301.0
2018-07-24 11:40:00,161.78,161.92,161.7,161.91,7960.0,140.4647,140.5863,140.3953,140.5776,7960.0
2018-07-24 11:45:00,161.88,161.92,161.7,161.86,7654.0,140.5515,140.5863,140.3953,140.5342,7654.0
2018-07-24 11:50:00,161.82,161.82,161.55,161.65,9855.0,140.4994,140.4994,140.265,140.3518,9855.0
2018-07-24 11:55:00,161.69,161.98,161.56,161.89,12100.0,140.3866,140.6384,140.2737,140.5602,12100.0
2018-07-24 12:00:00,161.93,162.12,161.72,161.75,25389.0,140.595,140.7599,140.4126,140.4387,25389.0
2018-07-24 12:05:00,161.81,161.84,161.04,161.08,30873.0,140.4908,140.5168,139.8222,139.8569,30873.0
2018-07-24 12:10:00,161.08,161.44,160.92,160.96,23030.0,139.8569,140.1695,139.718,139.7528,23030.0
2018-07-24 12:15:00,161.0,161.11,160.85,160.85,12880.0,139.7875,139.883,139.6572,139.6572,12880.0
2018-07-24 12:20:00,160.91,161.01,160.88,160.95,11800.0,139.7093,139.7962,139.6833,139.7441,11800.0
2018-07-24 12:25:00,160.92,161.12,160.89,161.0,7769.0,139.718,139.8917,139.692,139.7875,7769.0
2018-07-24 12:30:00,160.93,161.28,160.93,161.18,29601.0,139.7267,140.0306,139.7267,139.9438,29601.0
2018-07-24 12:35:00,161.12,161.17,160.77,160.79,14155.0,139.8917,139.9351,139.5878,139.6052,14155.0
2018-07-24 12:40:00,160.8,160.8,160.42,160.42,31159.0,139.6138,139.6138,139.2839,139.2839,31159.0
2018-07-24 12:45:00,160.46,160.55,160.23,160.25,25869.0,139.3186,139.3968,139.1189,139.1363,25869.0
2018-07-24 12:50:00,160.17,160.32,160.1,160.23,15600.0,139.0668,139.1971,139.0061,139.1189,15600.0
2018-07-24 12:55:00,160.22,160.22,160.04,160.12,19973.0,139.1103,139.1103,138.954,139.0234,19973.0
2018-07-24 13:00:00,160.12,160.59,160.12,160.43,24729.0,139.0234,139.4315,139.0234,139.2926,24729.0
2018-07-24 13:05:00,160.42,160.5,160.32,160.42,14973.0,139.2839,139.3534,139.1971,139.2839,14973.0
2018-07-24 13:10:00,160.43,160.54,160.35,160.46,16483.0,139.2926,139.3881,139.2231,139.3186,16483.0
2018-07-24 13:15:00,160.47,160.61,160.12,160.35,28750.0,139.3273,139.4489,139.0234,139.2231,28750.0
2018-07-24 13:20:00,160.31,160.4,160.09,160.28,28165.0,139.1884,139.2665,138.9974,139.1623,28165.0
2018-07-24 13:25:00,160.31,160.34,160.07,160.28,23053.0,139.1884,139.2144,138.98,139.1623,23053.0
2018-07-24 13:30:00,160.27,160.35,160.08,160.22,8500.0,139.1537,139.2231,138.9887,139.1103,8500.0
2018-07-24 13:35:00,160.19,160.22,159.77,159.91,28580.0,139.0842,139.1103,138.7195,138.8411,28580.0
2018-07-24 13:40:00,159.86,160.21,159.72,160.17,22546.0,138.7977,139.1016,138.6761,139.0668,22546.0
2018-07-24 13:45:00,160.14,160.3,160.03,160.2,15233.0,139.0408,139.1797,138.9453,139.0929,15233.0
2018-07-24 13:50:00,160.16,160.19,159.94,160.02,15559.0,139.0582,139.0842,138.8671,138.9366,15559.0
2018-07-24 13:55:00,159.98,160.31,159.95,160.21,16431.0,138.9019,139.1884,138.8758,139.1016,16431.0
2018-07-24 14:00:00,160.21,160.39,160.14,160.25,13056.0,139.1016,139.2579,139.0408,139.1363,13056.0
2018-07-24 14:05:00,160.22,160.23,159.94,160.14,28165.0,139.1103,139.1189,138.8671,139.0408,28165.0
2018-07-24 14:10:00,160.2,160.28,160.06,160.06,19432.0,139.0929,139.1623,138.9713,138.9713,19432.0
2018-07-24 14:15:00,160.02,160.23,159.86,160.18,27595.0,138.9366,139.1189,138.7977,139.0755,27595.0
2018-07-24 14:20:00,160.22,160.57,160.2,160.52,19848.0,139.1103,139.4141,139.0929,139.3707,19848.0
2018-07-24 14:25:00,160.5,160.54,160.35,160.42,17081.0,139.3534,139.3881,139.2231,139.2839,17081.0
2018-07-24 14:30:00,160.47,160.49,160.05,160.05,23298.0,139.3273,139.3447,138.9627,138.9627,23298.0
2018-07-24 14:35:00,160.05,160.45,160.02,160.28,15976.0,138.9627,139.3099,138.9366,139.1623,15976.0
2018-07-24 14:40:00,160.28,160.69,160.28,160.59,18834.0,139.1623,139.5183,139.1623,139.4315,18834.0
2018-07-24 14:45:00,160.64,160.75,160.3,160.3,17841.0,139.4749,139.5704,139.1797,139.1797,17841.0
2018-07-24 14:50:00,160.28,160.45,160.18,160.29,21535.0,139.1623,139.3099,139.0755,139.171,21535.0
2018-07-24 14:55:00,160.26,160.44,160.26,160.37,14822.0,139.145,139.3013,139.145,139.2405,14822.0
2018-07-24 15:00:00,160.36,160.39,160.24,160.3,11748.0,139.2318,139.2579,139.1276,139.1797,11748.0
2018-07-24 15:05:00,160.32,160.33,160.26,160.28,14692.0,139.1971,139.2058,139.145,139.1623,14692.0
2018-07-24 15:10:00,160.27,160.29,160.16,160.29,24647.0,139.1537,139.171,139.0582,139.171,24647.0
2018-07-24 15:15:00,160.29,160.57,160.18,160.47,51577.0,139.171,139.4141,139.0755,139.3273,51577.0
2018-07-24 15:20:00,160.47,160.5,160.12,160.22,33215.0,139.3273,139.3534,139.0234,139.1103,33215.0
2018-07-24 15:25:00,160.19,160.23,160.02,160.16,48304.0,139.0842,139.1189,138.9366,139.0582,48304.0
2018-07-24 15:30:00,160.17,160.18,159.96,160.04,54473.0,139.0668,139.0755,138.8845,138.954,54473.0
2018-07-24 15:35:00,160.03,160.15,160.02,160.06,53618.0,138.9453,139.0495,138.9366,138.9713,53618.0
2018-07-24 15:40:00,160.09,160.12,159.83,159.86,37493.0,138.9974,139.0234,138.7716,138.7977,37493.0
2018-07-24 15:45:00,159.86,160.01,159.69,159.89,61923.0,138.7977,138.9279,138.6501,138.8237,61923.0
2018-07-24 15:50:00,159.88,160.18,159.87,160.1,84954.0,138.815,139.0755,138.8064,139.0061,84954.0
2018-07-24 15:55:00,160.11,160.66,160.05,160.48,162501.0,139.0147,139.4923,138.9627,139.336,162501.0
2018-07-25 09:30:00,156.75,158.38,155.35,157.8,74888.0,136.0974,137.5127,134.8819,137.0091,74888.0
2018-07-25 09:35:00,157.8,160.98,157.59,160.46,107455.0,137.0091,139.7701,136.8268,139.3186,107455.0
2018-07-25 09:40:00,160.49,160.86,159.03,160.33,30992.0,139.3447,139.6659,138.077,139.2058,30992.0
2018-07-25 09:45:00,160.33,162.55,160.31,161.69,45693.0,139.2058,141.1333,139.1884,140.3866,45693.0
2018-07-25 09:50:00,161.65,162.99,161.65,162.83,54235.0,140.3518,141.5153,140.3518,141.3764,54235.0
2018-07-25 09:55:00,162.82,164.91,162.82,164.91,56082.0,141.3677,143.1823,141.3677,143.1823,56082.0
2018-07-25 10:00:00,164.8,165.51,164.17,164.56,81486.0,143.0868,143.7033,142.5398,142.8784,81486.0
2018-07-25 10:05:00,164.49,164.86,163.92,164.0,72689.0,142.8177,143.1389,142.3228,142.3922,72689.0
2018-07-25 10:10:00,163.98,164.0,162.5,162.71,64123.0,142.3749,142.3922,141.0899,141.2722,64123.0
2018-07-25 10:15:00,162.78,162.81,162.01,162.52,36211.0,141.333,141.359,140.6644,141.1072,36211.0
2018-07-25 10:20:00,162.53,162.7,162.34,162.38,28950.0,141.1159,141.2635,140.9509,140.9857,28950.0
2018-07-25 10:25:00,162.39,162.81,162.15,162.42,32941.0,140.9943,141.359,140.786,141.0204,32941.0
2018-07-25 10:30:00,162.41,162.82,162.06,162.77,20569.0,141.0117,141.3677,140.7078,141.3243,20569.0
2018-07-25 10:35:00,162.75,163.09,162.33,162.43,16942.0,141.3069,141.6021,140.9422,141.0291,16942.0
2018-07-25 10:40:00,162.44,162.66,161.53,161.67,33837.0,141.0378,141.2288,140.2477,140.3692,33837.0
2018-07-25 10:45:00,161.65,161.94,161.52,161.56,12870.0,140.3518,140.6036,140.239,140.2737,12870.0
2018-07-25 10:50:00,161.56,161.74,161.09,161.16,22511.0,140.2737,140.43,139.8656,139.9264,22511.0
2018-07-25 10:55:00,161.1,161.79,161.02,161.51,22964.0,139.8743,140.4734,139.8048,140.2303,22964.0
2018-07-25 11:00:00,161.54,161.59,160.5,160.97,40838.0,140.2563,140.2997,139.3534,139.7614,40838.0
2018-07-25 11:05:00,161.07,161.49,161.02,161.18,22674.0,139.8483,140.2129,139.8048,139.9438,22674.0
2018-07-25 11:10:00,161.12,161.12,160.22,160.76,28239.0,139.8917,139.8917,139.1103,139.5791,28239.0
2018-07-25 11:15:00,160.8,160.8,160.05,160.2,36264.0,139.6138,139.6138,138.9627,139.0929,36264.0
2018-07-25 11:20:00,160.24,160.91,160.23,160.87,14344.0,139.1276,139.7093,139.1189,139.6746,14344.0
2018-07-25 11:25:00,160.91,161.9,160.9,161.79,27056.0,139.7093,140.5689,139.7007,140.4734,27056.0
2018-07-25 11:30:00,161.89,162.08,161.7,161.7,29162.0,140.5602,140.7252,140.3953,140.3953,29162.0
2018-07-25 11:35:00,161.7,162.01,161.64,161.99,19785.0,140.3953,140.6644,140.3432,140.647,19785.0
2018-07-25 11:40:00,162.01,162.11,161.57,161.95,32418.0,140.6644,140.7512,140.2824,140.6123,32418.0
2018-07-25 11:45:00,161.96,162.34,161.96,162.31,25457.0,140.621,140.9509,140.621,140.9249,25457.0
2018-07-25 11:50:00,162.37,162.43,161.96,162.12,10030.0,140.977,141.0291,140.621,140.7599,10030.0
2018-07-25 11:55:00,162.12,162.56,162.09,162.47,16185.0,140.7599,141.1419,140.7339,141.0638,16185.0
2018-07-25 12:00:00,162.47,162.59,162.04,162.11,15103.0,141.0638,141.168,140.6905,140.7512,15103.0
2018-07-25 12:05:00,162.07,162.08,161.82,161.82,15137.0,140.7165,140.7252,140.4994,140.4994,15137.0
2018-07-25 12:10:00,161.83,162.32,161.83,162.32,8600.0,140.5081,140.9336,140.5081,140.9336,8600.0
2018-07-25 12:15:00,162.28,162.51,162.27,162.27,20837.0,140.8988,141.0985,140.8902,140.8902,20837.0
2018-07-25 12:20:00,162.27,162.28,161.99,162.07,10076.0,140.8902,140.8988,140.647,140.7165,10076.0
2018-07-25 12:25:00,162.07,162.25,162.03,162.08,10566.0,140.7165,140.8728,140.6818,140.7252,10566.0
2018-07-25 12:30:00,162.04,162.27,161.99,162.21,10333.0,140.6905,140.8902,140.647,140.8381,10333.0
2018-07-25 12:35:00,162.26,162.34,162.1,162.34,18752.0,140.8815,140.9509,140.7426,140.9509,18752.0
2018-07-25 12:40:00,162.4,162.58,162.38,162.49,13866.0,141.003,141.1593,140.9857,141.0812,13866.0
2018-07-25 12:45:00,162.52,162.57,162.32,162.54,34782.0,141.1072,141.1506,140.9336,141.1246,34782.0
2018-07-25 12:50:00,162.54,163.16,162.54,162.79,31522.0,141.1246,141.6629,141.1246,141.3416,31522.0
2018-07-25 12:55:00,162.77,163.52,162.77,163.52,21965.0,141.3243,141.9755,141.3243,141.9755,21965.0
2018-07-25 13:00:00,163.52,163.72,163.47,163.67,18076.0,141.9755,142.1491,141.932,142.1057,18076.0
2018-07-25 13:05:00,163.72,163.82,163.61,163.61,15190.0,142.1491,142.2359,142.0536,142.0536,15190.0
2018-07-25 13:10:00,163.62,164.23,163.53,164.08,28079.0,142.0623,142.5919,141.9841,142.4617,28079.0
2018-07-25 13:15:00,164.02,164.36,163.88,163.9,25550.0,142.4096,142.7048,142.288,142.3054,25550.0
2018-07-25 13:20:00,163.94,164.15,163.92,163.98,15882.0,142.3401,142.5225,142.3228,142.3749,15882.0
2018-07-25 13:25:00,163.95,164.02,163.92,163.92,23448.0,142.3488,142.4096,142.3228,142.3228,23448.0
2018-07-25 13:30:00,163.96,164.05,163.83,164.05,10728.0,142.3575,142.4356,142.2446,142.4356,10728.0
2018-07-25 13:35:00,164.06,164.08,163.61,163.75,12900.0,142.4443,142.4617,142.0536,142.1752,12900.0
2018-07-25 13:40:00,163.76,163.93,163.51,163.86,16763.0,142.1838,142.3314,141.9668,142.2707,16763.0
2018-07-25 13:45:00,163.86,164.4,163.83,164.17,12851.0,142.2707,142.7395,142.2446,142.5398,12851.0
2018-07-25 13:50:00,164.19,164.68,164.15,164.58,24707.0,142.5572,142.9826,142.5225,142.8958,24707.0
2018-07-25 13:55:00,164.57,164.83,164.57,164.71,18032.0,142.8871,143.1129,142.8871,143.0087,18032.0
2018-07-25 14:00:00,164.75,165.43,164.7,165.13,50247.0,143.0434,143.6338,143.0,143.3733,50247.0
2018-07-25 14:05:00,165.07,165.12,163.9,164.93,32765.0,143.3212,143.3647,142.3054,143.1997,32765.0
2018-07-25 14:10:00,164.92,165.02,164.75,164.93,25042.0,143.191,143.2778,143.0434,143.1997,25042.0
2018-07-25 14:15:00,164.93,165.21,164.92,165.07,41098.0,143.1997,143.4428,143.191,143.3212,41098.0
2018-07-25 14:20:00,165.09,165.09,164.5,164.66,43113.0,143.3386,143.3386,142.8263,142.9653,43113.0
2018-07-25 14:25:00,164.64,164.66,164.33,164.6,45691.0,142.9479,142.9653,142.6787,142.9132,45691.0
2018-07-25 14:30:00,164.6,165.05,164.6,165.05,16200.0,142.9132,143.3039,142.9132,143.3039,16200.0
2018-07-25 14:35:00,165.03,165.53,165.02,165.46,30740.0,143.2865,143.7206,143.2778,143.6599,30740.0
2018-07-25 14:40:00,165.46,165.68,165.37,165.42,20454.0,143.6599,143.8509,143.5817,143.6251,20454.0
2018-07-25 14:45:00,165.37,165.66,165.28,165.64,19876.0,143.5817,143.8335,143.5036,143.8161,19876.0
2018-07-25 14:50:00,165.64,165.9,165.63,165.84,28044.0,143.8161,144.0419,143.8075,143.9898,28044.0
2018-07-25 14:55:00,165.84,165.99,165.58,165.75,32103.0,143.9898,144.12,143.764,143.9116,32103.0
2018-07-25 15:00:00,165.78,165.97,165.74,165.93,21786.0,143.9377,144.1027,143.903,144.0679,21786.0
2018-07-25 15:05:00,165.94,166.34,165.94,166.16,34205.0,144.0766,144.4239,144.0766,144.2676,34205.0
2018-07-25 15:10:00,166.17,166.25,166.08,166.13,26989.0,144.2763,144.3458,144.1982,144.2416,26989.0
2018-07-25 15:15:00,166.14,166.22,166.08,166.11,23813.0,144.2503,144.3197,144.1982,144.2242,23813.0
2018-07-25 15:20:00,166.11,166.27,166.0,166.09,45554.0,144.2242,144.3631,144.1287,144.2069,45554.0
2018-07-25 15:25:00,166.08,166.55,165.98,166.55,38233.0,144.1982,144.6062,144.1113,144.6062,38233.0
2018-07-25 15:30:00,166.57,166.95,166.57,166.89,65240.0,144.6236,144.9535,144.6236,144.9014,65240.0
2018-07-25 15:35:00,166.97,167.36,166.77,167.35,73099.0,144.9709,145.3095,144.7973,145.3008,73099.0
2018-07-25 15:40:00,167.36,167.84,167.12,167.82,132547.0,145.3095,145.7263,145.1011,145.7089,132547.0
2018-07-25 15:45:00,167.81,167.81,166.84,167.7,191035.0,145.7002,145.7002,144.858,145.6047,191035.0
2018-07-25 15:50:00,167.7,168.19,166.84,168.06,118675.0,145.6047,146.0302,144.858,145.9173,118675.0
2018-07-25 15:55:00,168.08,168.76,166.84,168.36,239731.0,145.9347,146.5251,144.858,146.1778,239731.0
2018-07-26 09:30:00,170.5,172.81,168.96,169.47,56365.0,148.0358,150.0415,146.6987,147.1415,56365.0
2018-07-26 09:35:00,169.47,170.26,169.14,170.02,34869.0,147.1415,147.8274,146.855,147.6191,34869.0
2018-07-26 09:40:00,170.02,170.15,169.53,169.69,39500.0,147.6191,147.7319,147.1936,147.3325,39500.0
2018-07-26 09:45:00,169.88,170.43,169.36,169.48,18791.0,147.4975,147.975,147.046,147.1502,18791.0
2018-07-26 09:50:00,169.57,169.99,169.17,169.17,31583.0,147.2283,147.593,146.881,146.881,31583.0
2018-07-26 09:55:00,169.12,169.33,168.8,169.25,33672.0,146.8376,147.02,146.5598,146.9505,33672.0
2018-07-26 10:00:00,169.32,170.58,169.23,170.58,23371.0,147.0113,148.1053,146.9331,148.1053,23371.0
2018-07-26 10:05:00,170.57,170.76,170.47,170.7,23911.0,148.0966,148.2616,148.0098,148.2095,23911.0
2018-07-26 10:10:00,170.8,171.21,170.38,170.52,25172.0,148.2963,148.6523,147.9316,148.0532,25172.0
2018-07-26 10:15:00,170.52,170.87,170.28,170.67,20002.0,148.0532,148.3571,147.8448,148.1834,20002.0
2018-07-26 10:20:00,170.71,170.76,170.11,170.11,9202.0,148.2181,148.2616,147.6972,147.6972,9202.0
2018-07-26 10:25:00,170.1,170.22,169.76,170.0,33060.0,147.6885,147.7927,147.3933,147.6017,33060.0
2018-07-26 10:30:00,170.03,170.24,169.85,169.87,76331.0,147.6277,147.8101,147.4715,147.4888,76331.0
2018-07-26 10:35:00,169.85,170.52,169.82,170.48,22911.0,147.4715,148.0532,147.4454,148.0184,22911.0
2018-07-26 10:40:00,170.5,170.5,170.02,170.23,25923.0,148.0358,148.0358,147.6191,147.8014,25923.0
2018-07-26 10:45:00,170.2,170.71,170.18,170.59,16377.0,147.7753,148.2181,147.758,148.114,16377.0
2018-07-26 10:50:00,170.55,170.58,170.34,170.44,37282.0,148.0792,148.1053,147.8969,147.9837,37282.0
2018-07-26 10:55:00,170.43,171.35,170.33,171.18,50495.0,147.975,148.7738,147.8882,148.6262,50495.0
2018-07-26 11:00:00,171.25,171.96,171.16,171.7,22581.0,148.687,149.3035,148.6089,149.0777,22581.0
2018-07-26 11:05:00,171.68,171.72,171.3,171.64,13933.0,149.0603,149.0951,148.7304,149.0256,13933.0
2018-07-26 11:10:00,171.6,171.63,171.22,171.22,13278.0,148.9909,149.0169,148.6609,148.6609,13278.0
2018-07-26 11:15:00,171.26,171.49,171.19,171.41,10464.0,148.6957,148.8954,148.6349,148.8259,10464.0
2018-07-26 11:20:00,171.42,171.43,171.15,171.23,11601.0,148.8346,148.8433,148.6002,148.6696,11601.0
2018-07-26 11:25:00,171.19,171.22,170.86,170.98,16411.0,148.6349,148.6609,148.3484,148.4526,16411.0
2018-07-26 11:30:00,171.03,171.48,171.03,171.48,7521.0,148.496,148.8867,148.496,148.8867,7521.0
2018-07-26 11:35:00,171.44,171.71,171.42,171.65,5533.0,148.852,149.0864,148.8346,149.0343,5533.0
2018-07-26 11:40:00,171.68,171.68,171.15,171.19,21137.0,149.0603,149.0603,148.6002,148.6349,21137.0
2018-07-26 11:45:00,171.16,171.18,170.69,170.69,16893.0,148.6089,148.6262,148.2008,148.2008,16893.0
2018-07-26 11:50:00,170.67,170.73,170.36,170.73,19149.0,148.1834,148.2355,147.9143,148.2355,19149.0
2018-07-26 11:55:00,170.7,170.84,170.6,170.82,11898.0,148.2095,148.331,148.1226,148.3137,11898.0
2018-07-26 12:00:00,170.89,171.15,170.66,170.73,12970.0,148.3744,148.6002,148.1747,148.2355,12970.0
2018-07-26 12:05:00,170.71,170.76,170.3,170.3,17260.0,148.2181,148.2616,147.8622,147.8622,17260.0
2018-07-26 12:10:00,170.3,170.54,170.25,170.54,11014.0,147.8622,148.0705,147.8188,148.0705,11014.0
2018-07-26 12:15:00,170.52,170.52,170.23,170.23,11154.0,148.0532,148.0532,147.8014,147.8014,11154.0
2018-07-26 12:20:00,170.26,170.6,170.25,170.59,8474.0,147.8274,148.1226,147.8188,148.114,8474.0
2018-07-26 12:25:00,170.62,170.65,170.41,170.59,7912.0,148.14,148.166,147.9577,148.114,7912.0
2018-07-26 12:30:00,170.64,170.69,170.3,170.3,7252.0,148.1574,148.2008,147.8622,147.8622,7252.0
2018-07-26 12:35:00,170.3,170.3,170.13,170.22,11260.0,147.8622,147.8622,147.7146,147.7927,11260.0
2018-07-26 12:40:00,170.21,170.41,170.13,170.38,11868.0,147.784,147.9577,147.7146,147.9316,11868.0
2018-07-26 12:45:00,170.48,170.56,170.42,170.46,7688.0,148.0184,148.0879,147.9664,148.0011,7688.0
2018-07-26 12:50:00,170.43,170.9,170.41,170.77,12350.0,147.975,148.3831,147.9577,148.2702,12350.0
2018-07-26 12:55:00,170.82,170.87,170.7,170.74,7092.0,148.3137,148.3571,148.2095,148.2442,7092.0
2018-07-26 13:00:00,170.7,170.87,170.63,170.84,9730.0,148.2095,148.3571,148.1487,148.331,9730.0
2018-07-26 13:05:00,170.81,171.27,170.81,171.21,16136.0,148.305,148.7044,148.305,148.6523,16136.0
2018-07-26 13:10:00,171.19,171.28,171.02,171.02,13962.0,148.6349,148.713,148.4873,148.4873,13962.0
2018-07-26 13:15:00,170.95,170.99,170.76,170.92,8375.0,148.4265,148.4613,148.2616,148.4005,8375.0
2018-07-26 13:20:00,170.93,170.96,170.79,170.83,6834.0,148.4092,148.4352,148.2876,148.3223,6834.0
2018-07-26 13:25:00,170.85,170.99,170.82,170.96,4429.0,148.3397,148.4613,148.3137,148.4352,4429.0
2018-07-26 13:30:00,170.93,170.97,170.74,170.78,7989.0,148.4092,148.4439,148.2442,148.2789,7989.0
2018-07-26 13:35:00,170.81,170.81,170.62,170.65,7683.0,148.305,148.305,148.14,148.166,7683.0
2018-07-26 13:40:00,170.63,170.74,170.58,170.71,10611.0,148.1487,148.2442,148.1053,148.2181,10611.0
2018-07-26 13:45:00,170.69,170.91,170.64,170.86,10110.0,148.2008,148.3918,148.1574,148.3484,10110.0
2018-07-26 13:50:00,170.87,171.09,170.81,170.81,8834.0,148.3571,148.5481,148.305,148.305,8834.0
2018-07-26 13:55:00,170.8,170.96,170.59,170.96,11263.0,148.2963,148.4352,148.114,148.4352,11263.0
2018-07-26 14:00:00,170.94,170.94,170.74,170.88,17216.0,148.4178,148.4178,148.2442,148.3657,17216.0
2018-07-26 14:05:00,170.88,171.03,170.78,170.8,7132.0,148.3657,148.496,148.2789,148.2963,7132.0
2018-07-26 14:10:00,170.86,171.01,170.84,170.99,7389.0,148.3484,148.4786,148.331,148.4613,7389.0
2018-07-26 14:15:00,171.0,171.01,170.93,170.96,14131.0,148.4699,148.4786,148.4092,148.4352,14131.0
2018-07-26 14:20:00,170.95,171.02,170.85,170.99,21277.0,148.4265,148.4873,148.3397,148.4613,21277.0
2018-07-26 14:25:00,171.0,171.1,170.92,171.01,21539.0,148.4699,148.5568,148.4005,148.4786,21539.0
2018-07-26 14:30:00,171.0,171.2,170.96,171.2,10700.0,148.4699,148.6436,148.4352,148.6436,10700.0
2018-07-26 14:35:00,171.19,171.5,171.19,171.33,23434.0,148.6349,148.9041,148.6349,148.7565,23434.0
2018-07-26 14:40:00,171.34,171.37,171.08,171.08,16847.0,148.7651,148.7912,148.5394,148.5394,16847.0
2018-07-26 14:45:00,171.12,171.12,170.78,170.8,12695.0,148.5741,148.5741,148.2789,148.2963,12695.0
2018-07-26 14:50:00,170.82,170.91,170.69,170.69,6831.0,148.3137,148.3918,148.2008,148.2008,6831.0
2018-07-26 14:55:00,170.7,170.73,170.55,170.55,10730.0,148.2095,148.2355,148.0792,148.0792,10730.0
2018-07-26 15:00:00,170.58,170.58,170.12,170.15,22788.0,148.1053,148.1053,147.7059,147.7319,22788.0
2018-07-26 15:05:00,170.16,170.18,169.9,170.15,22936.0,147.7406,147.758,147.5149,147.7319,22936.0
2018-07-26 15:10:00,170.16,170.18,169.97,170.0,18563.0,147.7406,147.758,147.5756,147.6017,18563.0
2018-07-26 15:15:00,170.0,170.03,169.52,169.53,28522.0,147.6017,147.6277,147.1849,147.1936,28522.0
2018-07-26 15:20:00,169.49,169.5,168.92,169.0,42553.0,147.1589,147.1676,146.664,146.7334,42553.0
2018-07-26 15:25:00,168.99,169.05,168.19,168.79,60229.0,146.7248,146.7769,146.0302,146.5511,60229.0
2018-07-26 15:30:00,168.78,169.73,168.78,169.73,45961.0,146.5424,147.3673,146.5424,147.3673,45961.0
2018-07-26 15:35:00,169.74,169.74,169.43,169.53,33625.0,147.3759,147.3759,147.1068,147.1936,33625.0
2018-07-26 15:40:00,169.51,169.92,169.35,169.65,54301.0,147.1763,147.5322,147.0373,147.2978,54301.0
2018-07-26 15:45:00,169.65,169.84,169.57,169.67,55989.0,147.2978,147.4628,147.2283,147.3152,55989.0
2018-07-26 15:50:00,169.66,169.66,169.35,169.62,69946.0,147.3065,147.3065,147.0373,147.2718,69946.0
2018-07-26 15:55:00,169.61,169.63,169.46,169.58,128889.0,147.2631,147.2804,147.1328,147.237,128889.0
2018-07-27 09:30:00,169.58,169.7,168.45,168.95,18295.0,147.237,147.3412,146.2559,146.69,18295.0
2018-07-27 09:35:00,169.74,169.74,168.98,169.06,3500.0,147.3759,147.3759,146.7161,146.7855,3500.0
2018-07-27 09:40:00,169.27,169.27,168.71,169.01,4076.0,146.9679,146.9679,146.4817,146.7421,4076.0
2018-07-27 09:45:00,168.97,169.41,168.97,169.28,19121.0,146.7074,147.0894,146.7074,146.9766,19121.0
2018-07-27 09:50:00,169.37,169.37,168.62,169.17,26059.0,147.0547,147.0547,146.4035,146.881,26059.0
2018-07-27 09:55:00,169.23,169.31,168.67,168.67,11184.0,146.9331,147.0026,146.4469,146.4469,11184.0
2018-07-27 10:00:00,168.74,168.91,168.51,168.63,38109.0,146.5077,146.6553,146.308,146.4122,38109.0
2018-07-27 10:05:00,168.74,169.32,168.68,169.09,34959.0,146.5077,147.0113,146.4556,146.8116,34959.0
2018-07-27 10:10:00,169.03,169.63,169.03,169.55,20037.0,146.7595,147.2804,146.7595,147.211,20037.0
2018-07-27 10:15:00,169.52,169.57,168.81,169.03,52115.0,147.1849,147.2283,146.5685,146.7595,52115.0
2018-07-27 10:20:00,169.06,169.19,168.84,169.0,8086.0,146.7855,146.8984,146.5945,146.7334,8086.0
2018-07-27 10:25:00,169.09,169.25,168.65,168.72,17737.0,146.8116,146.9505,146.4296,146.4903,17737.0
2018-07-27 10:30:00,168.67,169.06,168.64,168.87,46323.0,146.4469,146.7855,146.4209,146.6206,46323.0
2018-07-27 10:35:00,168.9,168.91,168.43,168.55,15740.0,146.6466,146.6553,146.2385,146.3427,15740.0
2018-07-27 10:40:00,168.56,168.65,168.43,168.64,16641.0,146.3514,146.4296,146.2385,146.4209,16641.0
2018-07-27 10:45:00,168.67,168.8,168.25,168.3,14485.0,146.4469,146.5598,146.0823,146.1257,14485.0
2018-07-27 10:50:00,168.26,168.4,168.14,168.22,9518.0,146.0909,146.2125,145.9868,146.0562,9518.0
2018-07-27 10:55:00,168.27,168.44,167.97,168.42,8628.0,146.0996,146.2472,145.8392,146.2299,8628.0
2018-07-27 11:00:00,168.49,168.5,167.89,167.97,17383.0,146.2906,146.2993,145.7697,145.8392,17383.0
2018-07-27 11:05:00,167.99,167.99,167.58,167.89,24514.0,145.8565,145.8565,145.5005,145.7697,24514.0
2018-07-27 11:10:00,167.95,168.21,167.91,168.03,12080.0,145.8218,146.0475,145.7871,145.8912,12080.0
2018-07-27 11:15:00,168.03,168.15,167.59,167.69,25844.0,145.8912,145.9954,145.5092,145.596,25844.0
2018-07-27 11:20:00,167.68,167.91,167.37,167.89,12411.0,145.5874,145.7871,145.3182,145.7697,12411.0
2018-07-27 11:25:00,167.84,168.08,167.84,167.93,10674.0,145.7263,145.9347,145.7263,145.8044,10674.0
2018-07-27 11:30:00,167.93,167.98,167.48,167.57,15679.0,145.8044,145.8478,145.4137,145.4919,15679.0
2018-07-27 11:35:00,167.55,167.55,167.23,167.32,12334.0,145.4745,145.4745,145.1967,145.2748,12334.0
2018-07-27 11:40:00,167.28,167.38,167.05,167.14,18386.0,145.2401,145.3269,145.0404,145.1185,18386.0
2018-07-27 11:45:00,167.16,167.55,167.16,167.51,10806.0,145.1359,145.4745,145.1359,145.4398,10806.0
2018-07-27 11:50:00,167.59,167.95,167.54,167.71,7759.0,145.5092,145.8218,145.4658,145.6134,7759.0
2018-07-27 11:55:00,167.76,167.86,167.74,167.82,2600.0,145.6568,145.7436,145.6395,145.7089,2600.0
2018-07-27 12:00:00,167.78,167.78,167.35,167.37,12608.0,145.6742,145.6742,145.3008,145.3182,12608.0
2018-07-27 12:05:00,167.47,167.66,167.36,167.57,14353.0,145.405,145.57,145.3095,145.4919,14353.0
2018-07-27 12:10:00,167.63,167.74,167.61,167.64,5204.0,145.5439,145.6395,145.5266,145.5526,5204.0
2018-07-27 12:15:00,167.66,167.67,167.41,167.41,7291.0,145.57,145.5787,145.3529,145.3529,7291.0
2018-07-27 12:20:00,167.41,167.41,167.09,167.12,13430.0,145.3529,145.3529,145.0751,145.1011,13430.0
2018-07-27 12:25:00,167.16,167.35,167.16,167.35,5000.0,145.1359,145.3008,145.1359,145.3008,5000.0
2018-07-27 12:30:00,167.38,167.38,167.05,167.14,11408.0,145.3269,145.3269,145.0404,145.1185,11408.0
2018-07-27 12:35:00,167.14,167.15,166.78,166.86,21350.0,145.1185,145.1272,144.8059,144.8754,21350.0
2018-07-27 12:40:00,166.86,167.02,166.86,166.97,16065.0,144.8754,145.0143,144.8754,144.9709,16065.0
2018-07-27 12:45:00,167.0,167.28,166.94,167.28,8667.0,144.997,145.2401,144.9449,145.2401,8667.0
2018-07-27 12:50:00,167.27,167.39,167.16,167.26,5737.0,145.2314,145.3356,145.1359,145.2227,5737.0
2018-07-27 12:55:00,167.25,167.34,167.13,167.13,2749.0,145.214,145.2922,145.1098,145.1098,2749.0
2018-07-27 13:00:00,167.08,167.37,166.93,167.33,7142.0,145.0664,145.3182,144.9362,145.2835,7142.0
2018-07-27 13:05:00,167.35,167.69,167.31,167.51,9504.0,145.3008,145.596,145.2661,145.4398,9504.0
2018-07-27 13:10:00,167.57,167.64,167.46,167.59,2604.0,145.4919,145.5526,145.3963,145.5092,2604.0
2018-07-27 13:15:00,167.58,167.59,167.49,167.59,3481.0,145.5005,145.5092,145.4224,145.5092,3481.0
2018-07-27 13:20:00,167.62,167.75,167.51,167.66,10507.0,145.5353,145.6481,145.4398,145.57,10507.0
2018-07-27 13:25:00,167.68,167.92,167.67,167.92,7531.0,145.5874,145.7957,145.5787,145.7957,7531.0
2018-07-27 13:30:00,167.95,167.95,167.76,167.79,5405.0,145.8218,145.8218,145.6568,145.6829,5405.0
2018-07-27 13:35:00,167.79,167.86,167.66,167.83,6435.0,145.6829,145.7436,145.57,145.7176,6435.0
2018-07-27 13:40:00,167.9,167.93,167.81,167.92,4599.0,145.7784,145.8044,145.7002,145.7957,4599.0
2018-07-27 13:45:00,167.96,168.01,167.86,167.92,6965.0,145.8305,145.8739,145.7436,145.7957,6965.0
2018-07-27 13:50:00,167.93,168.12,167.89,167.97,5700.0,145.8044,145.9694,145.7697,145.8392,5700.0
2018-07-27 13:55:00,167.96,168.04,167.79,168.04,34704.0,145.8305,145.8999,145.6829,145.8999,34704.0
2018-07-27 14:00:00,168.06,168.33,168.06,168.09,21524.0,145.9173,146.1517,145.9173,145.9433,21524.0
2018-07-27 14:05:00,168.1,168.1,167.7,167.73,11060.0,145.952,145.952,145.6047,145.6308,11060.0
2018-07-27 14:10:00,167.71,167.91,167.71,167.8,7671.0,145.6134,145.7871,145.6134,145.6916,7671.0
2018-07-27 14:15:00,167.8,167.84,167.54,167.58,16465.0,145.6916,145.7263,145.4658,145.5005,16465.0
2018-07-27 14:20:00,167.6,167.65,167.49,167.57,7859.0,145.5179,145.5613,145.4224,145.4919,7859.0
2018-07-27 14:25:00,167.6,167.85,167.6,167.82,10012.0,145.5179,145.735,145.5179,145.7089,10012.0
2018-07-27 14:30:00,167.81,168.06,167.74,168.06,16362.0,145.7002,145.9173,145.6395,145.9173,16362.0
2018-07-27 14:35:00,168.08,168.13,167.84,167.87,13414.0,145.9347,145.9781,145.7263,145.7523,13414.0
2018-07-27 14:40:00,167.9,167.99,167.8,167.82,14996.0,145.7784,145.8565,145.6916,145.7089,14996.0
2018-07-27 14:45:00,167.81,168.03,167.76,167.86,14477.0,145.7002,145.8912,145.6568,145.7436,14477.0
2018-07-27 14:50:00,167.88,167.89,167.68,167.82,20810.0,145.761,145.7697,145.5874,145.7089,20810.0
2018-07-27 14:55:00,167.84,167.89,167.64,167.85,13059.0,145.7263,145.7697,145.5526,145.735,13059.0
2018-07-27 15:00:00,167.86,168.16,167.85,167.96,30191.0,145.7436,146.0041,145.735,145.8305,30191.0
2018-07-27 15:05:00,168.02,168.48,168.01,168.47,18234.0,145.8826,146.282,145.8739,146.2733,18234.0
2018-07-27 15:10:00,168.45,168.62,168.44,168.49,16431.0,146.2559,146.4035,146.2472,146.2906,16431.0
2018-07-27 15:15:00,168.5,168.53,167.81,167.87,67728.0,146.2993,146.3254,145.7002,145.7523,67728.0
2018-07-27 15:20:00,167.87,167.89,167.66,167.84,32691.0,145.7523,145.7697,145.57,145.7263,32691.0
2018-07-27 15:25:00,167.83,168.03,167.73,168.03,25852.0,145.7176,145.8912,145.6308,145.8912,25852.0
2018-07-27 15:30:00,168.03,168.08,167.81,168.04,28610.0,145.8912,145.9347,145.7002,145.8999,28610.0
2018-07-27 15:35:00,168.01,168.05,167.83,167.83,36217.0,145.8739,145.9086,145.7176,145.7176,36217.0
2018-07-27 15:40:00,167.81,167.85,167.67,167.76,36030.0,145.7002,145.735,145.5787,145.6568,36030.0
2018-07-27 15:45:00,167.75,168.08,167.71,168.08,41110.0,145.6481,145.9347,145.6134,145.9347,41110.0
2018-07-27 15:50:00,168.05,168.31,168.0,168.15,43263.0,145.9086,146.1344,145.8652,145.9954,43263.0
2018-07-27 15:55:00,168.16,168.34,168.11,168.25,95320.0,146.0041,146.1604,145.9607,146.0823,95320.0
2018-07-30 09:30:00,168.32,170.35,168.27,168.71,23813.0,146.143,147.9056,146.0996,146.4817,23813.0
2018-07-30 09:35:00,168.69,170.09,168.68,169.84,13575.0,146.4643,147.6798,146.4556,147.4628,13575.0
2018-07-30 09:40:00,169.67,170.03,169.58,170.03,5400.0,147.3152,147.6277,147.237,147.6277,5400.0
2018-07-30 09:45:00,170.13,170.87,170.03,170.74,18667.0,147.7146,148.3571,147.6277,148.2442,18667.0
2018-07-30 09:50:00,170.73,170.8,169.97,170.5,12663.0,148.2355,148.2963,147.5756,148.0358,12663.0
2018-07-30 09:55:00,170.53,170.84,170.23,170.34,13195.0,148.0619,148.331,147.8014,147.8969,13195.0
2018-07-30 10:00:00,170.36,170.46,170.14,170.16,12669.0,147.9143,148.0011,147.7232,147.7406,12669.0
2018-07-30 10:05:00,170.16,170.22,169.81,170.03,17844.0,147.7406,147.7927,147.4367,147.6277,17844.0
2018-07-30 10:10:00,170.02,170.52,169.94,170.48,20017.0,147.6191,148.0532,147.5496,148.0184,20017.0
2018-07-30 10:15:00,170.43,170.83,170.4,170.71,13636.0,147.975,148.3223,147.949,148.2181,13636.0
2018-07-30 10:20:00,170.75,170.94,170.35,170.45,25350.0,148.2529,148.4178,147.9056,147.9924,25350.0
2018-07-30 10:25:00,170.39,170.51,170.25,170.5,14120.0,147.9403,148.0445,147.8188,148.0358,14120.0
2018-07-30 10:30:00,170.54,170.58,170.31,170.31,10264.0,148.0705,148.1053,147.8708,147.8708,10264.0
2018-07-30 10:35:00,170.24,170.34,170.06,170.15,5258.0,147.8101,147.8969,147.6538,147.7319,5258.0
2018-07-30 10:40:00,170.08,170.08,169.81,169.88,22778.0,147.6711,147.6711,147.4367,147.4975,22778.0
2018-07-30 10:45:00,169.88,170.07,169.88,169.95,8834.0,147.4975,147.6625,147.4975,147.5583,8834.0
2018-07-30 10:50:00,169.98,170.17,169.84,169.84,6790.0,147.5843,147.7493,147.4628,147.4628,6790.0
2018-07-30 10:55:00,169.84,169.96,169.7,169.9,13149.0,147.4628,147.567,147.3412,147.5149,13149.0
2018-07-30 11:00:00,169.9,170.25,169.82,170.14,10774.0,147.5149,147.8188,147.4454,147.7232,10774.0
2018-07-30 11:05:00,170.15,170.25,169.9,169.9,11010.0,147.7319,147.8188,147.5149,147.5149,11010.0
2018-07-30 11:10:00,169.9,169.97,169.83,169.89,7368.0,147.5149,147.5756,147.4541,147.5062,7368.0
2018-07-30 11:15:00,169.89,170.04,169.86,169.94,5611.0,147.5062,147.6364,147.4801,147.5496,5611.0
2018-07-30 11:20:00,169.95,169.95,169.73,169.73,12922.0,147.5583,147.5583,147.3673,147.3673,12922.0
2018-07-30 11:25:00,169.78,169.83,169.7,169.72,9645.0,147.4107,147.4541,147.3412,147.3586,9645.0
2018-07-30 11:30:00,169.71,169.83,169.43,169.44,10911.0,147.3499,147.4541,147.1068,147.1155,10911.0
2018-07-30 11:35:00,169.45,169.58,169.38,169.39,11400.0,147.1242,147.237,147.0634,147.0721,11400.0
2018-07-30 11:40:00,169.44,169.55,169.42,169.46,6900.0,147.1155,147.211,147.0981,147.1328,6900.0
2018-07-30 11:45:00,169.44,169.54,169.36,169.53,6405.0,147.1155,147.2023,147.046,147.1936,6405.0
2018-07-30 11:50:00,169.51,169.86,169.49,169.82,11192.0,147.1763,147.4801,147.1589,147.4454,11192.0
2018-07-30 11:55:00,169.82,170.0,169.65,169.68,11495.0,147.4454,147.6017,147.2978,147.3239,11495.0
2018-07-30 12:00:00,169.65,169.73,169.59,169.64,4550.0,147.2978,147.3673,147.2457,147.2891,4550.0
2018-07-30 12:05:00,169.62,169.87,169.62,169.8,3700.0,147.2718,147.4888,147.2718,147.428,3700.0
2018-07-30 12:10:00,169.81,169.81,169.55,169.59,3570.0,147.4367,147.4367,147.211,147.2457,3570.0
2018-07-30 12:15:00,169.6,169.7,169.59,169.62,5111.0,147.2544,147.3412,147.2457,147.2718,5111.0
2018-07-30 12:20:00,169.59,169.71,169.54,169.7,5642.0,147.2457,147.3499,147.2023,147.3412,5642.0
2018-07-30 12:25:00,169.72,169.84,169.55,169.58,8318.0,147.3586,147.4628,147.211,147.237,8318.0
2018-07-30 12:30:00,169.6,169.74,169.56,169.6,14037.0,147.2544,147.3759,147.2197,147.2544,14037.0
2018-07-30 12:35:00,169.59,169.71,169.53,169.62,5138.0,147.2457,147.3499,147.1936,147.2718,5138.0
2018-07-30 12:40:00,169.61,169.68,169.53,169.66,4900.0,147.2631,147.3239,147.1936,147.3065,4900.0
2018-07-30 12:45:00,169.66,169.66,169.42,169.42,5904.0,147.3065,147.3065,147.0981,147.0981,5904.0
2018-07-30 12:50:00,169.36,169.44,169.31,169.31,7000.0,147.046,147.1155,147.0026,147.0026,7000.0
2018-07-30 12:55:00,169.36,169.48,169.34,169.42,9500.0,147.046,147.1502,147.0286,147.0981,9500.0
2018-07-30 13:00:00,169.41,169.44,169.18,169.18,3900.0,147.0894,147.1155,146.8897,146.8897,3900.0
2018-07-30 13:05:00,169.14,169.39,169.09,169.35,7936.0,146.855,147.0721,146.8116,147.0373,7936.0
2018-07-30 13:10:00,169.44,169.47,169.28,169.28,6005.0,147.1155,147.1415,146.9766,146.9766,6005.0
2018-07-30 13:15:00,169.29,169.44,169.28,169.43,9300.0,146.9852,147.1155,146.9766,147.1068,9300.0
2018-07-30 13:20:00,169.44,169.69,169.44,169.68,9094.0,147.1155,147.3325,147.1155,147.3239,9094.0
2018-07-30 13:25:00,169.62,169.79,169.61,169.76,6640.0,147.2718,147.4194,147.2631,147.3933,6640.0
2018-07-30 13:30:00,169.72,169.93,169.72,169.88,3700.0,147.3586,147.5409,147.3586,147.4975,3700.0
2018-07-30 13:35:00,169.88,169.88,169.76,169.82,3457.0,147.4975,147.4975,147.3933,147.4454,3457.0
2018-07-30 13:40:00,169.86,169.87,169.62,169.62,4708.0,147.4801,147.4888,147.2718,147.2718,4708.0
2018-07-30 13:45:00,169.62,169.67,169.52,169.52,5782.0,147.2718,147.3152,147.1849,147.1849,5782.0
2018-07-30 13:50:00,169.52,169.87,169.52,169.83,5400.0,147.1849,147.4888,147.1849,147.4541,5400.0
2018-07-30 13:55:00,169.79,169.86,169.67,169.76,7500.0,147.4194,147.4801,147.3152,147.3933,7500.0
2018-07-30 14:00:00,169.76,169.83,169.66,169.74,6900.0,147.3933,147.4541,147.3065,147.3759,6900.0
2018-07-30 14:05:00,169.79,169.87,169.69,169.69,4411.0,147.4194,147.4888,147.3325,147.3325,4411.0
2018-07-30 14:10:00,169.75,169.8,169.68,169.74,6818.0,147.3846,147.428,147.3239,147.3759,6818.0
2018-07-30 14:15:00,169.82,169.91,169.77,169.8,4680.0,147.4454,147.5235,147.402,147.428,4680.0
2018-07-30 14:20:00,169.77,169.77,169.66,169.71,6377.0,147.402,147.402,147.3065,147.3499,6377.0
2018-07-30 14:25:00,169.69,169.8,169.67,169.73,5367.0,147.3325,147.428,147.3152,147.3673,5367.0
2018-07-30 14:30:00,169.69,169.76,169.64,169.68,6241.0,147.3325,147.3933,147.2891,147.3239,6241.0
2018-07-30 14:35:00,169.7,169.83,169.51,169.51,7800.0,147.3412,147.4541,147.1763,147.1763,7800.0
2018-07-30 14:40:00,169.52,169.58,169.44,169.44,5298.0,147.1849,147.237,147.1155,147.1155,5298.0
2018-07-30 14:45:00,169.42,169.48,169.4,169.42,5805.0,147.0981,147.1502,147.0807,147.0981,5805.0
2018-07-30 14:50:00,169.41,169.5,169.31,169.31,6041.0,147.0894,147.1676,147.0026,147.0026,6041.0
2018-07-30 14:55:00,169.32,169.43,169.16,169.29,11185.0,147.0113,147.1068,146.8724,146.9852,11185.0
2018-07-30 15:00:00,169.29,169.48,169.14,169.27,12586.0,146.9852,147.1502,146.855,146.9679,12586.0
2018-07-30 15:05:00,169.33,169.42,169.05,169.12,10778.0,147.02,147.0981,146.7769,146.8376,10778.0
2018-07-30 15:10:00,169.12,169.13,168.79,168.86,11585.0,146.8376,146.8463,146.5511,146.6119,11585.0
2018-07-30 15:15:00,168.87,168.89,168.61,168.62,9955.0,146.6206,146.6379,146.3948,146.4035,9955.0
2018-07-30 15:20:00,168.7,168.9,168.64,168.85,16077.0,146.473,146.6466,146.4209,146.6032,16077.0
2018-07-30 15:25:00,168.85,168.86,168.66,168.72,19825.0,146.6032,146.6119,146.4382,146.4903,19825.0
2018-07-30 15:30:00,168.7,168.87,168.58,168.87,21405.0,146.473,146.6206,146.3688,146.6206,21405.0
2018-07-30 15:35:00,168.87,168.9,168.52,168.52,19056.0,146.6206,146.6466,146.3167,146.3167,19056.0
2018-07-30 15:40:00,168.52,168.54,168.36,168.43,22614.0,146.3167,146.3341,146.1778,146.2385,22614.0
2018-07-30 15:45:00,168.4,168.47,168.36,168.4,28206.0,146.2125,146.2733,146.1778,146.2125,28206.0
2018-07-30 15:50:00,168.39,168.6,168.35,168.49,34537.0,146.2038,146.3861,146.1691,146.2906,34537.0
2018-07-30 15:55:00,168.48,168.59,168.3,168.49,93893.0,146.282,146.3775,146.1257,146.2906,93893.0
2018-07-31 09:30:00,169.23,170.88,169.23,169.99,17885.0,146.9331,148.3657,146.9331,147.593,17885.0
2018-07-31 09:35:00,170.16,171.27,170.01,170.6,42152.0,147.7406,148.7044,147.6104,148.1226,42152.0
2018-07-31 09:40:00,170.6,171.06,170.4,170.68,9347.0,148.1226,148.522,147.949,148.1921,9347.0
2018-07-31 09:45:00,170.65,171.02,170.58,170.58,7075.0,148.166,148.4873,148.1053,148.1053,7075.0
2018-07-31 09:50:00,170.57,170.57,169.86,170.25,14054.0,148.0966,148.0966,147.4801,147.8188,14054.0
2018-07-31 09:55:00,170.27,170.47,170.02,170.37,15373.0,147.8361,148.0098,147.6191,147.9229,15373.0
2018-07-31 10:00:00,170.35,170.73,170.18,170.67,12342.0,147.9056,148.2355,147.758,148.1834,12342.0
2018-07-31 10:05:00,170.78,170.96,170.58,170.9,12652.0,148.2789,148.4352,148.1053,148.3831,12652.0
2018-07-31 10:10:00,171.02,171.37,170.93,171.23,28776.0,148.4873,148.7912,148.4092,148.6696,28776.0
2018-07-31 10:15:00,171.23,171.27,170.64,170.75,7515.0,148.6696,148.7044,148.1574,148.2529,7515.0
2018-07-31 10:20:00,170.81,171.1,170.66,170.72,21000.0,148.305,148.5568,148.1747,148.2268,21000.0
2018-07-31 10:25:00,170.75,170.78,170.44,170.78,6299.0,148.2529,148.2789,147.9837,148.2789,6299.0
2018-07-31 10:30:00,170.84,171.01,170.71,170.98,5751.0,148.331,148.4786,148.2181,148.4526,5751.0
2018-07-31 10:35:00,171.05,171.17,170.75,171.0,12391.0,148.5133,148.6175,148.2529,148.4699,12391.0
2018-07-31 10:40:00,171.01,171.02,170.49,170.73,15235.0,148.4786,148.4873,148.0271,148.2355,15235.0
2018-07-31 10:45:00,170.67,170.74,170.48,170.48,6456.0,148.1834,148.2442,148.0184,148.0184,6456.0
2018-07-31 10:50:00,170.36,170.67,170.24,170.59,6428.0,147.9143,148.1834,147.8101,148.114,6428.0
2018-07-31 10:55:00,170.63,170.65,170.38,170.57,8625.0,148.1487,148.166,147.9316,148.0966,8625.0
2018-07-31 11:00:00,170.64,170.73,170.48,170.62,7987.0,148.1574,148.2355,148.0184,148.14,7987.0
2018-07-31 11:05:00,170.58,170.82,170.51,170.69,6047.0,148.1053,148.3137,148.0445,148.2008,6047.0
2018-07-31 11:10:00,170.78,170.93,170.72,170.88,6293.0,148.2789,148.4092,148.2268,148.3657,6293.0
2018-07-31 11:15:00,170.88,170.97,170.6,170.6,7039.0,148.3657,148.4439,148.1226,148.1226,7039.0
2018-07-31 11:20:00,170.6,170.6,170.44,170.52,4870.0,148.1226,148.1226,147.9837,148.0532,4870.0
2018-07-31 11:25:00,170.56,170.57,170.31,170.4,4484.0,148.0879,148.0966,147.8708,147.949,4484.0
2018-07-31 11:30:00,170.46,170.54,170.36,170.43,5314.0,148.0011,148.0705,147.9143,147.975,5314.0
2018-07-31 11:35:00,170.46,170.49,170.32,170.39,5100.0,148.0011,148.0271,147.8795,147.9403,5100.0
2018-07-31 11:40:00,170.35,170.47,170.22,170.42,5108.0,147.9056,148.0098,147.7927,147.9664,5108.0
2018-07-31 11:45:00,170.43,170.76,170.43,170.67,7539.0,147.975,148.2616,147.975,148.1834,7539.0
2018-07-31 11:50:00,170.67,170.71,170.44,170.51,5655.0,148.1834,148.2181,147.9837,148.0445,5655.0
2018-07-31 11:55:00,170.5,170.53,170.26,170.36,4201.0,148.0358,148.0619,147.8274,147.9143,4201.0
2018-07-31 12:00:00,170.33,170.49,170.32,170.48,7700.0,147.8882,148.0271,147.8795,148.0184,7700.0
2018-07-31 12:05:00,170.46,170.68,170.44,170.68,35100.0,148.0011,148.1921,147.9837,148.1921,35100.0
2018-07-31 12:10:00,170.67,170.86,170.6,170.78,5950.0,148.1834,148.3484,148.1226,148.2789,5950.0
2018-07-31 12:15:00,170.84,170.99,170.76,170.99,4482.0,148.331,148.4613,148.2616,148.4613,4482.0
2018-07-31 12:20:00,171.0,171.08,170.88,170.94,5519.0,148.4699,148.5394,148.3657,148.4178,5519.0
2018-07-31 12:25:00,170.99,171.04,170.88,170.91,2810.0,148.4613,148.5047,148.3657,148.3918,2810.0
2018-07-31 12:30:00,170.87,170.88,170.75,170.75,4914.0,148.3571,148.3657,148.2529,148.2529,4914.0
2018-07-31 12:35:00,170.76,170.91,170.62,170.88,1746.0,148.2616,148.3918,148.14,148.3657,1746.0
2018-07-31 12:40:00,170.93,170.94,170.67,170.67,5128.0,148.4092,148.4178,148.1834,148.1834,5128.0
2018-07-31 12:45:00,170.68,170.75,170.65,170.71,7424.0,148.1921,148.2529,148.166,148.2181,7424.0
2018-07-31 12:50:00,170.75,170.76,170.47,170.55,6176.0,148.2529,148.2616,148.0098,148.0792,6176.0
2018-07-31 12:55:00,170.51,170.51,170.18,170.18,5620.0,148.0445,148.0445,147.758,147.758,5620.0
2018-07-31 13:00:00,170.18,170.33,170.14,170.24,5512.0,147.758,147.8882,147.7232,147.8101,5512.0
2018-07-31 13:05:00,170.21,170.33,170.15,170.19,10479.0,147.784,147.8882,147.7319,147.7667,10479.0
2018-07-31 13:10:00,170.15,170.15,169.82,169.82,18240.0,147.7319,147.7319,147.4454,147.4454,18240.0
2018-07-31 13:15:00,169.88,170.0,169.77,169.94,7115.0,147.4975,147.6017,147.402,147.5496,7115.0
2018-07-31 13:20:00,169.93,170.01,169.84,169.98,8813.0,147.5409,147.6104,147.4628,147.5843,8813.0
2018-07-31 13:25:00,170.0,170.09,169.95,169.99,8400.0,147.6017,147.6798,147.5583,147.593,8400.0
2018-07-31 13:30:00,169.94,170.02,169.56,169.56,9976.0,147.5496,147.6191,147.2197,147.2197,9976.0
2018-07-31 13:35:00,169.51,169.94,169.4,169.92,30376.0,147.1763,147.5496,147.0807,147.5322,30376.0
2018-07-31 13:40:00,169.94,169.95,169.75,169.78,4825.0,147.5496,147.5583,147.3846,147.4107,4825.0
2018-07-31 13:45:00,169.76,169.81,169.51,169.58,11971.0,147.3933,147.4367,147.1763,147.237,11971.0
2018-07-31 13:50:00,169.58,169.78,169.54,169.72,9569.0,147.237,147.4107,147.2023,147.3586,9569.0
2018-07-31 13:55:00,169.66,169.76,169.44,169.48,7165.0,147.3065,147.3933,147.1155,147.1502,7165.0
2018-07-31 14:00:00,169.44,169.63,169.31,169.31,11972.0,147.1155,147.2804,147.0026,147.0026,11972.0
2018-07-31 14:05:00,169.28,169.31,168.94,169.16,13687.0,146.9766,147.0026,146.6814,146.8724,13687.0
2018-07-31 14:10:00,169.13,169.41,169.13,169.28,11056.0,146.8463,147.0894,146.8463,146.9766,11056.0
2018-07-31 14:15:00,169.24,169.48,169.2,169.47,8290.0,146.9418,147.1502,146.9071,147.1415,8290.0
2018-07-31 14:20:00,169.48,169.48,169.31,169.44,9059.0,147.1502,147.1502,147.0026,147.1155,9059.0
2018-07-31 14:25:00,169.41,169.59,169.26,169.54,15863.0,147.0894,147.2457,146.9592,147.2023,15863.0
2018-07-31 14:30:00,169.59,169.66,169.38,169.38,7476.0,147.2457,147.3065,147.0634,147.0634,7476.0
2018-07-31 14:35:00,169.38,169.59,169.38,169.52,6249.0,147.0634,147.2457,147.0634,147.1849,6249.0
2018-07-31 14:40:00,169.48,169.79,169.46,169.71,6266.0,147.1502,147.4194,147.1328,147.3499,6266.0
2018-07-31 14:45:00,169.72,169.77,169.56,169.56,25539.0,147.3586,147.402,147.2197,147.2197,25539.0
2018-07-31 14:50:00,169.6,169.66,169.55,169.57,18603.0,147.2544,147.3065,147.211,147.2283,18603.0
2018-07-31 14:55:00,169.6,169.64,169.48,169.49,6250.0,147.2544,147.2891,147.1502,147.1589,6250.0
2018-07-31 15:00:00,169.53,169.53,169.39,169.43,4325.0,147.1936,147.1936,147.0721,147.1068,4325.0
2018-07-31 15:05:00,169.4,169.45,169.33,169.43,14864.0,147.0807,147.1242,147.02,147.1068,14864.0
2018-07-31 15:10:00,169.47,169.65,169.45,169.47,31058.0,147.1415,147.2978,147.1242,147.1415,31058.0
2018-07-31 15:15:00,169.46,169.48,169.23,169.37,7830.0,147.1328,147.1502,146.9331,147.0547,7830.0
2018-07-31 15:20:00,169.38,169.51,169.34,169.5,10965.0,147.0634,147.1763,147.0286,147.1676,10965.0
2018-07-31 15:25:00,169.49,169.54,169.35,169.35,13275.0,147.1589,147.2023,147.0373,147.0373,13275.0
2018-07-31 15:30:00,169.39,169.4,169.26,169.35,16753.0,147.0721,147.0807,146.9592,147.0373,16753.0
2018-07-31 15:35:00,169.34,169.34,169.07,169.28,31161.0,147.0286,147.0286,146.7942,146.9766,31161.0
2018-07-31 15:40:00,169.28,169.42,169.2,169.42,21219.0,146.9766,147.0981,146.9071,147.0981,21219.0
2018-07-31 15:45:00,169.42,169.5,168.92,169.03,36921.0,147.0981,147.1676,146.664,146.7595,36921.0
2018-07-31 15:50:00,169.05,169.11,168.89,169.09,22843.0,146.7769,146.829,146.6379,146.8116,22843.0
2018-07-31 15:55:00,169.11,169.23,168.96,169.05,95080.0,146.829,146.9331,146.6987,146.7769,95080.0
2018-08-01 09:30:00,169.04,169.74,169.02,169.37,26380.0,146.7682,147.3759,146.7508,147.0547,26380.0
2018-08-01 09:35:00,169.29,169.55,168.65,168.84,24370.0,146.9852,147.211,146.4296,146.5945,24370.0
2018-08-01 09:40:00,168.92,169.1,168.46,168.46,4700.0,146.664,146.8203,146.2646,146.2646,4700.0
2018-08-01 09:45:00,168.47,168.47,168.13,168.13,12604.0,146.2733,146.2733,145.9781,145.9781,12604.0
2018-08-01 09:50:00,168.08,168.39,167.56,168.29,20254.0,145.9347,146.2038,145.4832,146.117,20254.0
2018-08-01 09:55:00,168.21,168.42,167.94,168.17,15926.0,146.0475,146.2299,145.8131,146.0128,15926.0
2018-08-01 10:00:00,168.08,168.24,167.7,168.1,12698.0,145.9347,146.0736,145.6047,145.952,12698.0
2018-08-01 10:05:00,168.05,168.33,167.9,168.24,18419.0,145.9086,146.1517,145.7784,146.0736,18419.0
2018-08-01 10:10:00,168.24,168.97,168.17,168.94,15938.0,146.0736,146.7074,146.0128,146.6814,15938.0
2018-08-01 10:15:00,168.96,168.96,168.49,168.7,17736.0,146.6987,146.6987,146.2906,146.473,17736.0
2018-08-01 10:20:00,168.68,169.08,168.57,168.69,22563.0,146.4556,146.8029,146.3601,146.4643,22563.0
2018-08-01 10:25:00,168.8,169.06,168.76,168.98,8911.0,146.5598,146.7855,146.5251,146.7161,8911.0
2018-08-01 10:30:00,168.95,169.1,168.77,168.84,16322.0,146.69,146.8203,146.5337,146.5945,16322.0
2018-08-01 10:35:00,168.85,169.02,168.78,168.99,15638.0,146.6032,146.7508,146.5424,146.7248,15638.0
2018-08-01 10:40:00,168.92,169.24,168.82,169.0,9820.0,146.664,146.9418,146.5772,146.7334,9820.0
2018-08-01 10:45:00,169.05,169.2,168.86,168.86,11161.0,146.7769,146.9071,146.6119,146.6119,11161.0
2018-08-01 10:50:00,168.84,169.38,168.81,169.31,10169.0,146.5945,147.0634,146.5685,147.0026,10169.0
2018-08-01 10:55:00,169.35,169.5,169.12,169.27,12300.0,147.0373,147.1676,146.8376,146.9679,12300.0
2018-08-01 11:00:00,169.33,169.33,168.98,168.98,11400.0,147.02,147.02,146.7161,146.7161,11400.0
2018-08-01 11:05:00,169.05,169.09,168.85,168.93,7441.0,146.7769,146.8116,146.6032,146.6727,7441.0
2018-08-01 11:10:00,168.93,169.0,168.88,168.94,6505.0,146.6727,146.7334,146.6293,146.6814,6505.0
2018-08-01 11:15:00,168.93,168.97,168.64,168.74,9809.0,146.6727,146.7074,146.4209,146.5077,9809.0
2018-08-01 11:20:00,168.65,168.69,168.48,168.66,6600.0,146.4296,146.4643,146.282,146.4382,6600.0
2018-08-01 11:25:00,168.64,168.74,168.61,168.74,9294.0,146.4209,146.5077,146.3948,146.5077,9294.0
2018-08-01 11:30:00,168.7,168.74,168.58,168.68,5279.0,146.473,146.5077,146.3688,146.4556,5279.0
2018-08-01 11:35:00,168.73,168.81,168.66,168.75,12329.0,146.499,146.5685,146.4382,146.5164,12329.0
2018-08-01 11:40:00,168.74,168.74,168.53,168.53,15873.0,146.5077,146.5077,146.3254,146.3254,15873.0
2018-08-01 11:45:00,168.52,168.52,168.17,168.19,11814.0,146.3167,146.3167,146.0128,146.0302,11814.0
2018-08-01 11:50:00,168.16,168.25,168.01,168.25,7493.0,146.0041,146.0823,145.8739,146.0823,7493.0
2018-08-01 11:55:00,168.29,168.41,167.81,168.25,72022.0,146.117,146.2212,145.7002,146.0823,72022.0
2018-08-01 12:00:00,168.19,168.2,167.92,168.04,9604.0,146.0302,146.0388,145.7957,145.8999,9604.0
2018-08-01 12:05:00,168.1,168.13,167.9,167.92,5309.0,145.952,145.9781,145.7784,145.7957,5309.0
2018-08-01 12:10:00,167.98,168.01,167.91,167.92,6016.0,145.8478,145.8739,145.7871,145.7957,6016.0
2018-08-01 12:15:00,167.93,167.93,167.8,167.85,5600.0,145.8044,145.8044,145.6916,145.735,5600.0
2018-08-01 12:20:00,167.88,167.96,167.7,167.79,9800.0,145.761,145.8305,145.6047,145.6829,9800.0
2018-08-01 12:25:00,167.8,167.82,167.52,167.52,6246.0,145.6916,145.7089,145.4484,145.4484,6246.0
2018-08-01 12:30:00,167.51,167.6,167.45,167.59,9297.0,145.4398,145.5179,145.3877,145.5092,9297.0
2018-08-01 12:35:00,167.6,167.81,167.59,167.73,7607.0,145.5179,145.7002,145.5092,145.6308,7607.0
2018-08-01 12:40:00,167.72,167.82,167.63,167.82,15627.0,145.6221,145.7089,145.5439,145.7089,15627.0
2018-08-01 12:45:00,167.83,168.08,167.81,168.03,9608.0,145.7176,145.9347,145.7002,145.8912,9608.0
2018-08-01 12:50:00,168.05,168.25,168.03,168.2,15370.0,145.9086,146.0823,145.8912,146.0388,15370.0
2018-08-01 12:55:00,168.2,168.34,168.18,168.31,10200.0,146.0388,146.1604,146.0215,146.1344,10200.0
2018-08-01 13:00:00,168.31,168.4,168.3,168.3,10986.0,146.1344,146.2125,146.1257,146.1257,10986.0
2018-08-01 13:05:00,168.26,168.26,168.04,168.11,8109.0,146.0909,146.0909,145.8999,145.9607,8109.0
2018-08-01 13:10:00,168.12,168.27,168.12,168.19,5700.0,145.9694,146.0996,145.9694,146.0302,5700.0
2018-08-01 13:15:00,168.14,168.21,168.08,168.14,3819.0,145.9868,146.0475,145.9347,145.9868,3819.0
2018-08-01 13:20:00,168.17,168.17,168.07,168.14,5689.0,146.0128,146.0128,145.926,145.9868,5689.0
2018-08-01 13:25:00,168.14,168.18,168.07,168.12,5457.0,145.9868,146.0215,145.926,145.9694,5457.0
2018-08-01 13:30:00,168.13,168.17,167.93,167.97,6849.0,145.9781,146.0128,145.8044,145.8392,6849.0
2018-08-01 13:35:00,168.03,168.14,168.02,168.04,3876.0,145.8912,145.9868,145.8826,145.8999,3876.0
2018-08-01 13:40:00,167.99,168.03,167.85,167.92,7210.0,145.8565,145.8912,145.735,145.7957,7210.0
2018-08-01 13:45:00,167.98,167.99,167.88,167.93,5155.0,145.8478,145.8565,145.761,145.8044,5155.0
2018-08-01 13:50:00,167.93,168.11,167.93,168.06,6157.0,145.8044,145.9607,145.8044,145.9173,6157.0
2018-08-01 13:55:00,168.05,168.12,167.75,167.82,15071.0,145.9086,145.9694,145.6481,145.7089,15071.0
2018-08-01 14:00:00,167.85,167.99,167.62,167.8,16891.0,145.735,145.8565,145.5353,145.6916,16891.0
2018-08-01 14:05:00,167.78,167.85,167.59,167.6,12450.0,145.6742,145.735,145.5092,145.5179,12450.0
2018-08-01 14:10:00,167.65,167.75,167.58,167.7,50129.0,145.5613,145.6481,145.5005,145.6047,50129.0
2018-08-01 14:15:00,167.7,168.12,167.7,167.92,23415.0,145.6047,145.9694,145.6047,145.7957,23415.0
2018-08-01 14:20:00,167.89,168.08,167.8,168.04,8299.0,145.7697,145.9347,145.6916,145.8999,8299.0
2018-08-01 14:25:00,168.07,168.14,168.03,168.14,5342.0,145.926,145.9868,145.8912,145.9868,5342.0
2018-08-01 14:30:00,168.15,168.22,168.03,168.03,18279.0,145.9954,146.0562,145.8912,145.8912,18279.0
2018-08-01 14:35:00,168.03,168.17,168.03,168.17,6462.0,145.8912,146.0128,145.8912,146.0128,6462.0
2018-08-01 14:40:00,168.17,168.22,168.11,168.13,10665.0,146.0128,146.0562,145.9607,145.9781,10665.0
2018-08-01 14:45:00,168.15,168.22,168.12,168.2,11484.0,145.9954,146.0562,145.9694,146.0388,11484.0
2018-08-01 14:50:00,168.23,168.26,168.17,168.19,15332.0,146.0649,146.0909,146.0128,146.0302,15332.0
2018-08-01 14:55:00,168.19,168.61,168.19,168.59,10891.0,146.0302,146.3948,146.0302,146.3775,10891.0
2018-08-01 15:00:00,168.59,168.62,168.39,168.39,9050.0,146.3775,146.4035,146.2038,146.2038,9050.0
2018-08-01 15:05:00,168.4,168.51,168.38,168.49,6902.0,146.2125,146.308,146.1951,146.2906,6902.0
2018-08-01 15:10:00,168.52,168.55,168.38,168.52,8200.0,146.3167,146.3427,146.1951,146.3167,8200.0
2018-08-01 15:15:00,168.52,168.53,168.35,168.44,10302.0,146.3167,146.3254,146.1691,146.2472,10302.0
2018-08-01 15:20:00,168.45,168.6,168.43,168.53,11415.0,146.2559,146.3861,146.2385,146.3254,11415.0
2018-08-01 15:25:00,168.54,168.64,168.49,168.62,12467.0,146.3341,146.4209,146.2906,146.4035,12467.0
2018-08-01 15:30:00,168.62,168.63,168.32,168.37,31012.0,146.4035,146.4122,146.143,146.1865,31012.0
2018-08-01 15:35:00,168.39,168.42,168.36,168.4,14263.0,146.2038,146.2299,146.1778,146.2125,14263.0
2018-08-01 15:40:00,168.4,168.41,168.29,168.4,23636.0,146.2125,146.2212,146.117,146.2125,23636.0
2018-08-01 15:45:00,168.4,168.41,168.24,168.28,29771.0,146.2125,146.2212,146.0736,146.1083,29771.0
2018-08-01 15:50:00,168.28,168.32,168.19,168.19,25524.0,146.1083,146.143,146.0302,146.0302,25524.0
2018-08-01 15:55:00,168.19,168.19,167.87,167.96,91553.0,146.0302,146.0302,145.7523,145.8305,91553.0
2018-08-02 09:30:00,167.16,168.2,166.75,168.07,23877.0,145.1359,146.0388,144.7799,145.926,23877.0
2018-08-02 09:35:00,168.08,168.08,167.65,167.87,16009.0,145.9347,145.9347,145.5613,145.7523,16009.0
2018-08-02 09:40:00,167.94,167.95,167.32,167.34,14327.0,145.8131,145.8218,145.2748,145.2922,14327.0
2018-08-02 09:45:00,167.34,167.86,167.34,167.85,7654.0,145.2922,145.7436,145.2922,145.735,7654.0
2018-08-02 09:50:00,167.85,168.34,167.81,167.88,7865.0,145.735,146.1604,145.7002,145.761,7865.0
2018-08-02 09:55:00,167.93,168.29,167.87,168.13,13772.0,145.8044,146.117,145.7523,145.9781,13772.0
2018-08-02 10:00:00,168.13,168.13,167.51,167.8,9733.0,145.9781,145.9781,145.4398,145.6916,9733.0
2018-08-02 10:05:00,167.77,168.21,167.77,167.97,11014.0,145.6655,146.0475,145.6655,145.8392,11014.0
2018-08-02 10:10:00,167.91,168.27,167.89,168.17,8271.0,145.7871,146.0996,145.7697,146.0128,8271.0
2018-08-02 10:15:00,168.13,169.11,168.12,168.89,65502.0,145.9781,146.829,145.9694,146.6379,65502.0
2018-08-02 10:20:00,168.88,169.01,168.62,168.64,6720.0,146.6293,146.7421,146.4035,146.4209,6720.0
2018-08-02 10:25:00,168.7,169.0,168.6,168.91,8859.0,146.473,146.7334,146.3861,146.6553,8859.0
2018-08-02 10:30:00,169.0,169.0,168.43,168.49,3656.0,146.7334,146.7334,146.2385,146.2906,3656.0
2018-08-02 10:35:00,168.5,168.5,167.59,167.59,11900.0,146.2993,146.2993,145.5092,145.5092,11900.0
2018-08-02 10:40:00,167.65,167.76,167.47,167.47,13618.0,145.5613,145.6568,145.405,145.405,13618.0
2018-08-02 10:45:00,167.49,167.69,167.43,167.68,5442.0,145.4224,145.596,145.3703,145.5874,5442.0
2018-08-02 10:50:00,167.69,168.05,167.69,167.85,4216.0,145.596,145.9086,145.596,145.735,4216.0
2018-08-02 10:55:00,167.75,168.15,167.65,168.15,1581.0,145.6481,145.9954,145.5613,145.9954,1581.0
2018-08-02 11:00:00,168.17,168.5,168.16,168.46,10199.0,146.0128,146.2993,146.0041,146.2646,10199.0
2018-08-02 11:05:00,168.37,168.56,168.15,168.56,4547.0,146.1865,146.3514,145.9954,146.3514,4547.0
2018-08-02 11:10:00,168.62,168.69,168.28,168.69,11360.0,146.4035,146.4643,146.1083,146.4643,11360.0
2018-08-02 11:15:00,168.75,168.84,168.17,168.27,14995.0,146.5164,146.5945,146.0128,146.0996,14995.0
2018-08-02 11:20:00,168.31,168.51,168.17,168.34,11409.0,146.1344,146.308,146.0128,146.1604,11409.0
2018-08-02 11:25:00,168.33,168.43,168.24,168.3,2800.0,146.1517,146.2385,146.0736,146.1257,2800.0
2018-08-02 11:30:00,168.42,168.58,168.37,168.57,3600.0,146.2299,146.3688,146.1865,146.3601,3600.0
2018-08-02 11:35:00,168.52,168.7,168.33,168.39,27521.0,146.3167,146.473,146.1517,146.2038,27521.0
2018-08-02 11:40:00,168.41,168.47,168.3,168.42,14130.0,146.2212,146.2733,146.1257,146.2299,14130.0
2018-08-02 11:45:00,168.38,168.55,168.27,168.35,39786.0,146.1951,146.3427,146.0996,146.1691,39786.0
2018-08-02 11:50:00,168.37,168.44,168.23,168.37,11986.0,146.1865,146.2472,146.0649,146.1865,11986.0
2018-08-02 11:55:00,168.42,168.49,168.3,168.39,22031.0,146.2299,146.2906,146.1257,146.2038,22031.0
2018-08-02 12:00:00,168.42,168.52,168.25,168.38,12070.0,146.2299,146.3167,146.0823,146.1951,12070.0
2018-08-02 12:05:00,168.35,168.8,168.35,168.7,28940.0,146.1691,146.5598,146.1691,146.473,28940.0
2018-08-02 12:10:00,168.75,169.02,168.69,169.0,8344.0,146.5164,146.7508,146.4643,146.7334,8344.0
2018-08-02 12:15:00,168.96,169.05,168.9,168.94,11144.0,146.6987,146.7769,146.6466,146.6814,11144.0
2018-08-02 12:20:00,168.98,169.06,168.94,169.06,13031.0,146.7161,146.7855,146.6814,146.7855,13031.0
2018-08-02 12:25:00,169.19,169.24,169.0,169.01,9900.0,146.8984,146.9418,146.7334,146.7421,9900.0
2018-08-02 12:30:00,169.0,169.04,168.75,168.77,7326.0,146.7334,146.7682,146.5164,146.5337,7326.0
2018-08-02 12:35:00,168.78,168.79,168.53,168.72,9274.0,146.5424,146.5511,146.3254,146.4903,9274.0
2018-08-02 12:40:00,168.72,168.78,168.55,168.72,28700.0,146.4903,146.5424,146.3427,146.4903,28700.0
2018-08-02 12:45:00,168.75,169.0,168.75,168.89,5023.0,146.5164,146.7334,146.5164,146.6379,5023.0
2018-08-02 12:50:00,168.87,169.02,168.85,169.0,7120.0,146.6206,146.7508,146.6032,146.7334,7120.0
2018-08-02 12:55:00,168.98,169.03,168.89,168.98,14966.0,146.7161,146.7595,146.6379,146.7161,14966.0
2018-08-02 13:00:00,168.98,169.02,168.95,168.97,11683.0,146.7161,146.7508,146.69,146.7074,11683.0
2018-08-02 13:05:00,168.93,168.98,168.81,168.95,2692.0,146.6727,146.7161,146.5685,146.69,2692.0
2018-08-02 13:10:00,168.97,168.99,168.85,168.87,5866.0,146.7074,146.7248,146.6032,146.6206,5866.0
2018-08-02 13:15:00,168.87,169.02,168.87,168.95,14072.0,146.6206,146.7508,146.6206,146.69,14072.0
2018-08-02 13:20:00,168.99,169.72,168.99,169.22,30487.0,146.7248,147.3586,146.7248,146.9245,30487.0
2018-08-02 13:25:00,169.28,169.35,169.2,169.21,5301.0,146.9766,147.0373,146.9071,146.9158,5301.0
2018-08-02 13:30:00,169.27,169.34,169.18,169.31,4505.0,146.9679,147.0286,146.8897,147.0026,4505.0
2018-08-02 13:35:00,169.35,169.48,169.27,169.3,13168.0,147.0373,147.1502,146.9679,146.9939,13168.0
2018-08-02 13:40:00,169.33,169.38,169.25,169.25,4767.0,147.02,147.0634,146.9505,146.9505,4767.0
2018-08-02 13:45:00,169.23,169.35,169.23,169.35,3000.0,146.9331,147.0373,146.9331,147.0373,3000.0
2018-08-02 13:50:00,169.35,169.43,169.28,169.28,4000.0,147.0373,147.1068,146.9766,146.9766,4000.0
2018-08-02 13:55:00,169.26,169.42,169.26,169.38,5302.0,146.9592,147.0981,146.9592,147.0634,5302.0
2018-08-02 14:00:00,169.37,169.39,169.21,169.23,8939.0,147.0547,147.0721,146.9158,146.9331,8939.0
2018-08-02 14:05:00,169.18,169.26,169.12,169.25,4667.0,146.8897,146.9592,146.8376,146.9505,4667.0
2018-08-02 14:10:00,169.25,169.35,169.2,169.35,7886.0,146.9505,147.0373,146.9071,147.0373,7886.0
2018-08-02 14:15:00,169.29,169.4,169.13,169.21,8420.0,146.9852,147.0807,146.8463,146.9158,8420.0
2018-08-02 14:20:00,169.17,169.25,169.1,169.11,5129.0,146.881,146.9505,146.8203,146.829,5129.0
2018-08-02 14:25:00,169.08,169.12,168.98,169.02,4990.0,146.8029,146.8376,146.7161,146.7508,4990.0
2018-08-02 14:30:00,169.05,169.07,168.86,168.86,11300.0,146.7769,146.7942,146.6119,146.6119,11300.0
2018-08-02 14:35:00,168.87,169.04,168.87,169.0,3600.0,146.6206,146.7682,146.6206,146.7334,3600.0
2018-08-02 14:40:00,169.03,169.05,168.86,168.86,6020.0,146.7595,146.7769,146.6119,146.6119,6020.0
2018-08-02 14:45:00,168.92,169.04,168.88,168.98,6545.0,146.664,146.7682,146.6293,146.7161,6545.0
2018-08-02 14:50:00,169.02,169.06,168.95,169.03,4840.0,146.7508,146.7855,146.69,146.7595,4840.0
2018-08-02 14:55:00,169.0,169.08,168.98,169.01,4851.0,146.7334,146.8029,146.7161,146.7421,4851.0
2018-08-02 15:00:00,169.01,169.05,168.98,169.03,6800.0,146.7421,146.7769,146.7161,146.7595,6800.0
2018-08-02 15:05:00,169.04,169.05,168.87,168.94,6200.0,146.7682,146.7769,146.6206,146.6814,6200.0
2018-08-02 15:10:00,168.93,169.02,168.84,168.95,5187.0,146.6727,146.7508,146.5945,146.69,5187.0
2018-08-02 15:15:00,168.94,169.1,168.93,169.02,6506.0,146.6814,146.8203,146.6727,146.7508,6506.0
2018-08-02 15:20:00,169.01,169.02,168.96,169.0,5185.0,146.7421,146.7508,146.6987,146.7334,5185.0
2018-08-02 15:25:00,169.03,169.06,168.95,169.05,5463.0,146.7595,146.7855,146.69,146.7769,5463.0
2018-08-02 15:30:00,169.03,169.26,168.98,169.25,13936.0,146.7595,146.9592,146.7161,146.9505,13936.0
2018-08-02 15:35:00,169.22,169.29,169.12,169.19,10022.0,146.9245,146.9852,146.8376,146.8984,10022.0
2018-08-02 15:40:00,169.22,169.29,169.17,169.25,15641.0,146.9245,146.9852,146.881,146.9505,15641.0
2018-08-02 15:45:00,169.27,169.38,169.2,169.38,27074.0,146.9679,147.0634,146.9071,147.0634,27074.0
2018-08-02 15:50:00,169.36,169.36,169.2,169.3,20639.0,147.046,147.046,146.9071,146.9939,20639.0
2018-08-02 15:55:00,169.28,169.38,169.21,169.32,54021.0,146.9766,147.0634,146.9158,147.0113,54021.0
2018-08-03 09:30:00,169.54,170.3,168.86,169.54,51791.0,147.8885,148.5514,147.2953,147.8885,51791.0
2018-08-03 09:35:00,169.55,170.3,169.34,170.16,38535.0,147.8972,148.5514,147.714,148.4293,38535.0
2018-08-03 09:40:00,170.23,170.92,170.23,170.38,29329.0,148.4904,149.0922,148.4904,148.6212,29329.0
2018-08-03 09:45:00,170.38,170.5,169.86,170.18,24643.0,148.6212,148.7259,148.1676,148.4467,24643.0
2018-08-03 09:50:00,170.05,170.05,169.65,169.75,12320.0,148.3333,148.3333,147.9844,148.0717,12320.0
2018-08-03 09:55:00,169.7,170.09,169.3,169.89,22181.0,148.028,148.3682,147.6791,148.1938,22181.0
2018-08-03 10:00:00,169.91,170.41,169.84,170.26,27283.0,148.2112,148.6474,148.1502,148.5165,27283.0
2018-08-03 10:05:00,170.19,170.4,169.97,170.33,15147.0,148.4555,148.6386,148.2636,148.5776,15147.0
2018-08-03 10:10:00,170.34,170.5,170.02,170.21,12224.0,148.5863,148.7259,148.3072,148.4729,12224.0
2018-08-03 10:15:00,170.15,170.9,170.15,170.85,46149.0,148.4206,149.0748,148.4206,149.0312,46149.0
2018-08-03 10:20:00,170.89,171.06,170.63,170.88,49852.0,149.0661,149.2144,148.8393,149.0573,49852.0
2018-08-03 10:25:00,170.8,171.33,170.7,171.14,16458.0,148.9876,149.4499,148.9003,149.2841,16458.0
2018-08-03 10:30:00,171.14,171.14,170.84,170.97,13120.0,149.2841,149.2841,149.0225,149.1359,13120.0
2018-08-03 10:35:00,170.98,171.33,170.95,171.33,12285.0,149.1446,149.4499,149.1184,149.4499,12285.0
2018-08-03 10:40:00,171.32,171.54,171.14,171.23,17761.0,149.4412,149.6331,149.2841,149.3626,17761.0
2018-08-03 10:45:00,171.18,171.32,171.02,171.32,12624.0,149.319,149.4412,149.1795,149.4412,12624.0
2018-08-03 10:50:00,171.29,171.29,170.86,170.88,13813.0,149.415,149.415,149.0399,149.0573,13813.0
2018-08-03 10:55:00,170.88,170.95,170.75,170.95,17945.0,149.0573,149.1184,148.9439,149.1184,17945.0
2018-08-03 11:00:00,170.96,171.0,170.75,170.8,17678.0,149.1271,149.162,148.9439,148.9876,17678.0
2018-08-03 11:05:00,170.81,171.01,170.77,170.94,38576.0,148.9963,149.1707,148.9614,149.1097,38576.0
2018-08-03 11:10:00,170.94,171.13,170.9,171.13,16597.0,149.1097,149.2754,149.0748,149.2754,16597.0
2018-08-03 11:15:00,171.14,171.14,170.5,170.7,21191.0,149.2841,149.2841,148.7259,148.9003,21191.0
2018-08-03 11:20:00,170.74,170.88,170.66,170.82,7447.0,148.9352,149.0573,148.8654,149.005,7447.0
2018-08-03 11:25:00,170.81,170.86,170.71,170.84,10333.0,148.9963,149.0399,148.9091,149.0225,10333.0
2018-08-03 11:30:00,170.85,171.04,170.78,171.04,10944.0,149.0312,149.1969,148.9701,149.1969,10944.0
2018-08-03 11:35:00,171.05,171.12,170.94,170.94,7179.0,149.2056,149.2667,149.1097,149.1097,7179.0
2018-08-03 11:40:00,170.92,171.13,170.85,171.13,6610.0,149.0922,149.2754,149.0312,149.2754,6610.0
2018-08-03 11:45:00,171.14,171.21,170.99,171.01,7212.0,149.2841,149.3452,149.1533,149.1707,7212.0
2018-08-03 11:50:00,171.04,171.08,170.94,170.98,11726.0,149.1969,149.2318,149.1097,149.1446,11726.0
2018-08-03 11:55:00,170.99,171.08,170.82,170.99,13547.0,149.1533,149.2318,149.005,149.1533,13547.0
2018-08-03 12:00:00,171.01,171.05,170.9,170.93,9032.0,149.1707,149.2056,149.0748,149.101,9032.0
2018-08-03 12:05:00,170.92,170.92,170.79,170.82,5360.0,149.0922,149.0922,148.9788,149.005,5360.0
2018-08-03 12:10:00,170.82,170.83,170.71,170.73,9193.0,149.005,149.0137,148.9091,148.9265,9193.0
2018-08-03 12:15:00,170.74,170.94,170.73,170.81,8489.0,148.9352,149.1097,148.9265,148.9963,8489.0
2018-08-03 12:20:00,170.79,170.89,170.79,170.88,4470.0,148.9788,149.0661,148.9788,149.0573,4470.0
2018-08-03 12:25:00,170.91,171.04,170.84,171.01,2700.0,149.0835,149.1969,149.0225,149.1707,2700.0
2018-08-03 12:30:00,171.06,171.08,170.94,170.96,5690.0,149.2144,149.2318,149.1097,149.1271,5690.0
2018-08-03 12:35:00,170.92,171.0,170.89,170.89,2520.0,149.0922,149.162,149.0661,149.0661,2520.0
2018-08-03 12:40:00,170.88,171.03,170.84,171.03,4026.0,149.0573,149.1882,149.0225,149.1882,4026.0
2018-08-03 12:45:00,171.0,171.03,170.94,170.99,3732.0,149.162,149.1882,149.1097,149.1533,3732.0
2018-08-03 12:50:00,171.0,171.04,170.92,170.94,5620.0,149.162,149.1969,149.0922,149.1097,5620.0
2018-08-03 12:55:00,170.96,171.05,170.89,170.94,5416.0,149.1271,149.2056,149.0661,149.1097,5416.0
2018-08-03 13:00:00,170.9,171.05,170.86,171.03,1700.0,149.0748,149.2056,149.0399,149.1882,1700.0
2018-08-03 13:05:00,171.0,171.0,170.94,170.94,4810.0,149.162,149.162,149.1097,149.1097,4810.0
2018-08-03 13:10:00,170.96,170.96,170.82,170.83,4157.0,149.1271,149.1271,149.005,149.0137,4157.0
2018-08-03 13:15:00,170.85,170.91,170.83,170.83,3195.0,149.0312,149.0835,149.0137,149.0137,3195.0
2018-08-03 13:20:00,170.83,170.92,170.82,170.92,1900.0,149.0137,149.0922,149.005,149.0922,1900.0
2018-08-03 13:25:00,170.91,171.02,170.89,171.01,5537.0,149.0835,149.1795,149.0661,149.1707,5537.0
2018-08-03 13:30:00,171.03,171.04,170.88,170.88,2583.0,149.1882,149.1969,149.0573,149.0573,2583.0
2018-08-03 13:35:00,170.87,170.91,170.84,170.89,2889.0,149.0486,149.0835,149.0225,149.0661,2889.0
2018-08-03 13:40:00,170.91,171.02,170.91,170.98,4658.0,149.0835,149.1795,149.0835,149.1446,4658.0
2018-08-03 13:45:00,170.95,170.97,170.88,170.92,2564.0,149.1184,149.1359,149.0573,149.0922,2564.0
2018-08-03 13:50:00,170.9,171.02,170.89,170.99,4471.0,149.0748,149.1795,149.0661,149.1533,4471.0
2018-08-03 13:55:00,170.99,171.02,170.88,170.92,3708.0,149.1533,149.1795,149.0573,149.0922,3708.0
2018-08-03 14:00:00,170.94,171.05,170.9,170.99,4716.0,149.1097,149.2056,149.0748,149.1533,4716.0
2018-08-03 14:05:00,170.97,170.99,170.9,170.95,3043.0,149.1359,149.1533,149.0748,149.1184,3043.0
2018-08-03 14:10:00,170.91,171.0,170.89,170.97,3793.0,149.0835,149.162,149.0661,149.1359,3793.0
2018-08-03 14:15:00,171.01,171.05,170.94,171.0,4000.0,149.1707,149.2056,149.1097,149.162,4000.0
2018-08-03 14:20:00,170.98,171.06,170.97,171.06,4704.0,149.1446,149.2144,149.1359,149.2144,4704.0
2018-08-03 14:25:00,171.03,171.05,171.0,171.05,2828.0,149.1882,149.2056,149.162,149.2056,2828.0
2018-08-03 14:30:00,171.07,171.13,170.97,170.97,6089.0,149.2231,149.2754,149.1359,149.1359,6089.0
2018-08-03 14:35:00,170.96,171.01,170.83,170.85,3348.0,149.1271,149.1707,149.0137,149.0312,3348.0
2018-08-03 14:40:00,170.83,170.87,170.8,170.87,4543.0,149.0137,149.0486,148.9876,149.0486,4543.0
2018-08-03 14:45:00,170.86,170.94,170.82,170.88,5255.0,149.0399,149.1097,149.005,149.0573,5255.0
2018-08-03 14:50:00,170.88,170.9,170.85,170.9,4110.0,149.0573,149.0748,149.0312,149.0748,4110.0
2018-08-03 14:55:00,170.92,170.96,170.81,170.83,19511.0,149.0922,149.1271,148.9963,149.0137,19511.0
2018-08-03 15:00:00,170.86,170.91,170.81,170.81,6549.0,149.0399,149.0835,148.9963,148.9963,6549.0
2018-08-03 15:05:00,170.83,170.86,170.71,170.76,10781.0,149.0137,149.0399,148.9091,148.9527,10781.0
2018-08-03 15:10:00,170.78,170.87,170.76,170.8,9224.0,148.9701,149.0486,148.9527,148.9876,9224.0
2018-08-03 15:15:00,170.84,170.99,170.82,170.95,34505.0,149.0225,149.1533,149.005,149.1184,34505.0
2018-08-03 15:20:00,170.92,170.99,170.91,170.96,31487.0,149.0922,149.1533,149.0835,149.1271,31487.0
2018-08-03 15:25:00,170.97,171.0,170.79,170.81,14308.0,149.1359,149.162,148.9788,148.9963,14308.0
2018-08-03 15:30:00,170.8,170.83,170.72,170.77,13144.0,148.9876,149.0137,148.9178,148.9614,13144.0
2018-08-03 15:35:00,170.77,170.83,170.77,170.79,16904.0,148.9614,149.0137,148.9614,148.9788,16904.0
2018-08-03 15:40:00,170.79,170.94,170.78,170.94,30311.0,148.9788,149.1097,148.9701,149.1097,30311.0
2018-08-03 15:45:00,170.91,171.32,170.89,171.29,37845.0,149.0835,149.4412,149.0661,149.415,37845.0
2018-08-03 15:50:00,171.32,171.5,171.23,171.48,51973.0,149.4412,149.5982,149.3626,149.5807,51973.0
2018-08-03 15:55:00,171.47,171.71,171.38,171.58,150817.0,149.572,149.7814,149.4935,149.668,150817.0
2018-08-06 09:30:00,171.47,172.22,170.87,172.22,14869.0,149.572,150.2262,149.0486,150.2262,14869.0
2018-08-06 09:35:00,172.18,172.38,171.82,172.01,11362.0,150.1913,150.3658,149.8773,150.043,11362.0
2018-08-06 09:40:00,172.01,172.57,171.86,172.57,13844.0,150.043,150.5315,149.9122,150.5315,13844.0
2018-08-06 09:45:00,172.47,172.86,172.29,172.29,19709.0,150.4443,150.7845,150.2873,150.2873,19709.0
2018-08-06 09:50:00,172.37,172.39,171.63,171.91,17189.0,150.3571,150.3745,149.7116,149.9558,17189.0
2018-08-06 09:55:00,171.87,172.07,171.66,171.83,21739.0,149.9209,150.0954,149.7377,149.886,21739.0
2018-08-06 10:00:00,171.76,171.88,171.63,171.84,26246.0,149.825,149.9296,149.7116,149.8947,26246.0
2018-08-06 10:05:00,171.82,172.13,171.82,172.12,8940.0,149.8773,150.1477,149.8773,150.139,8940.0
2018-08-06 10:10:00,172.01,172.52,172.0,172.5,11570.0,150.043,150.4879,150.0343,150.4705,11570.0
2018-08-06 10:15:00,172.47,172.52,172.05,172.15,14870.0,150.4443,150.4879,150.0779,150.1652,14870.0
2018-08-06 10:20:00,172.15,172.47,172.03,172.21,46733.0,150.1652,150.4443,150.0605,150.2175,46733.0
2018-08-06 10:25:00,172.21,172.21,171.71,171.86,19323.0,150.2175,150.2175,149.7814,149.9122,19323.0
2018-08-06 10:30:00,171.82,172.07,171.59,171.64,16682.0,149.8773,150.0954,149.6767,149.7203,16682.0
2018-08-06 10:35:00,171.74,172.04,171.73,172.0,11846.0,149.8075,150.0692,149.7988,150.0343,11846.0
2018-08-06 10:40:00,171.97,172.0,171.77,171.91,11252.0,150.0081,150.0343,149.8337,149.9558,11252.0
2018-08-06 10:45:00,171.92,172.38,171.92,172.28,16447.0,149.9645,150.3658,149.9645,150.2786,16447.0
2018-08-06 10:50:00,172.33,172.33,172.09,172.24,8660.0,150.3222,150.3222,150.1128,150.2437,8660.0
2018-08-06 10:55:00,172.25,172.52,172.25,172.52,9846.0,150.2524,150.4879,150.2524,150.4879,9846.0
2018-08-06 11:00:00,172.53,172.73,172.53,172.66,15447.0,150.4966,150.6711,150.4966,150.61,15447.0
2018-08-06 11:05:00,172.64,172.8,172.47,172.8,8374.0,150.5926,150.7321,150.4443,150.7321,8374.0
2018-08-06 11:10:00,172.71,172.89,172.52,172.59,20350.0,150.6536,150.8107,150.4879,150.549,20350.0
2018-08-06 11:15:00,172.62,172.7,172.35,172.36,5775.0,150.5751,150.6449,150.3396,150.3483,5775.0
2018-08-06 11:20:00,172.39,172.5,172.28,172.36,13805.0,150.3745,150.4705,150.2786,150.3483,13805.0
2018-08-06 11:25:00,172.35,172.63,172.33,172.63,12910.0,150.3396,150.5839,150.3222,150.5839,12910.0
2018-08-06 11:30:00,172.61,172.87,172.53,172.77,17114.0,150.5664,150.7932,150.4966,150.706,17114.0
2018-08-06 11:35:00,172.77,172.85,172.72,172.77,3630.0,150.706,150.7758,150.6624,150.706,3630.0
2018-08-06 11:40:00,172.81,172.98,172.81,172.93,8005.0,150.7409,150.8892,150.7409,150.8455,8005.0
2018-08-06 11:45:00,172.92,172.93,172.81,172.89,6030.0,150.8368,150.8455,150.7409,150.8107,6030.0
2018-08-06 11:50:00,172.91,173.0,172.77,172.84,17982.0,150.8281,150.9066,150.706,150.767,17982.0
2018-08-06 11:55:00,172.84,173.13,172.81,173.02,13416.0,150.767,151.02,150.7409,150.9241,13416.0
2018-08-06 12:00:00,173.01,173.08,173.0,173.03,4807.0,150.9153,150.9764,150.9066,150.9328,4807.0
2018-08-06 12:05:00,173.0,173.15,172.93,172.93,8174.0,150.9066,151.0375,150.8455,150.8455,8174.0
2018-08-06 12:10:00,172.95,173.11,172.9,173.0,9677.0,150.863,151.0026,150.8194,150.9066,9677.0
2018-08-06 12:15:00,172.99,173.19,172.97,173.11,7063.0,150.8979,151.0723,150.8804,151.0026,7063.0
2018-08-06 12:20:00,173.13,173.24,173.06,173.16,7581.0,151.02,151.116,150.9589,151.0462,7581.0
2018-08-06 12:25:00,173.15,173.15,172.96,173.0,5900.0,151.0375,151.0375,150.8717,150.9066,5900.0
2018-08-06 12:30:00,173.0,173.08,172.98,173.07,6524.0,150.9066,150.9764,150.8892,150.9677,6524.0
2018-08-06 12:35:00,173.11,173.15,172.93,172.93,6952.0,151.0026,151.0375,150.8455,150.8455,6952.0
2018-08-06 12:40:00,172.92,172.92,172.77,172.87,5668.0,150.8368,150.8368,150.706,150.7932,5668.0
2018-08-06 12:45:00,172.82,172.82,172.62,172.65,7300.0,150.7496,150.7496,150.5751,150.6013,7300.0
2018-08-06 12:50:00,172.62,172.63,172.54,172.58,12419.0,150.5751,150.5839,150.5054,150.5402,12419.0
2018-08-06 12:55:00,172.59,172.74,172.57,172.66,4600.0,150.549,150.6798,150.5315,150.61,4600.0
2018-08-06 13:00:00,172.64,172.77,172.61,172.71,4400.0,150.5926,150.706,150.5664,150.6536,4400.0
2018-08-06 13:05:00,172.7,172.89,172.69,172.89,6995.0,150.6449,150.8107,150.6362,150.8107,6995.0
2018-08-06 13:10:00,172.87,172.91,172.68,172.72,10878.0,150.7932,150.8281,150.6275,150.6624,10878.0
2018-08-06 13:15:00,172.69,172.72,172.62,172.68,10462.0,150.6362,150.6624,150.5751,150.6275,10462.0
2018-08-06 13:20:00,172.67,172.67,172.3,172.3,5853.0,150.6188,150.6188,150.296,150.296,5853.0
2018-08-06 13:25:00,172.34,172.38,172.23,172.27,8299.0,150.3309,150.3658,150.2349,150.2698,8299.0
2018-08-06 13:30:00,172.26,172.26,172.14,172.17,3950.0,150.2611,150.2611,150.1564,150.1826,3950.0
2018-08-06 13:35:00,172.15,172.31,172.15,172.31,6800.0,150.1652,150.3047,150.1652,150.3047,6800.0
2018-08-06 13:40:00,172.3,172.38,172.26,172.3,3717.0,150.296,150.3658,150.2611,150.296,3717.0
2018-08-06 13:45:00,172.3,172.3,172.14,172.17,2878.0,150.296,150.296,150.1564,150.1826,2878.0
2018-08-06 13:50:00,172.14,172.21,172.13,172.18,11344.0,150.1564,150.2175,150.1477,150.1913,11344.0
2018-08-06 13:55:00,172.17,172.18,172.06,172.11,6323.0,150.1826,150.1913,150.0867,150.1303,6323.0
2018-08-06 14:00:00,172.11,172.27,172.08,172.22,23056.0,150.1303,150.2698,150.1041,150.2262,23056.0
2018-08-06 14:05:00,172.22,172.37,172.22,172.34,20217.0,150.2262,150.3571,150.2262,150.3309,20217.0
2018-08-06 14:10:00,172.35,172.54,172.35,172.5,13050.0,150.3396,150.5054,150.3396,150.4705,13050.0
2018-08-06 14:15:00,172.48,172.54,172.44,172.5,16891.0,150.453,150.5054,150.4181,150.4705,16891.0
2018-08-06 14:20:00,172.5,172.54,172.48,172.52,6996.0,150.4705,150.5054,150.453,150.4879,6996.0
2018-08-06 14:25:00,172.53,172.88,172.51,172.88,9700.0,150.4966,150.8019,150.4792,150.8019,9700.0
2018-08-06 14:30:00,172.88,173.21,172.88,173.21,44550.0,150.8019,151.0898,150.8019,151.0898,44550.0
2018-08-06 14:35:00,173.23,173.28,172.78,172.82,17126.0,151.1072,151.1508,150.7147,150.7496,17126.0
2018-08-06 14:40:00,172.82,173.21,172.76,173.21,20467.0,150.7496,151.0898,150.6973,151.0898,20467.0
2018-08-06 14:45:00,173.16,173.39,173.16,173.39,9700.0,151.0462,151.2468,151.0462,151.2468,9700.0
2018-08-06 14:50:00,173.36,173.38,173.25,173.33,16095.0,151.2206,151.2381,151.1247,151.1945,16095.0
2018-08-06 14:55:00,173.36,173.5,173.25,173.25,12495.0,151.2206,151.3428,151.1247,151.1247,12495.0
2018-08-06 15:00:00,173.22,173.23,173.05,173.13,13844.0,151.0985,151.1072,150.9502,151.02,13844.0
2018-08-06 15:05:00,173.13,173.18,172.92,172.99,21589.0,151.02,151.0636,150.8368,150.8979,21589.0
2018-08-06 15:10:00,172.99,173.18,172.95,173.17,11497.0,150.8979,151.0636,150.863,151.0549,11497.0
2018-08-06 15:15:00,173.18,173.18,173.05,173.18,17896.0,151.0636,151.0636,150.9502,151.0636,17896.0
2018-08-06 15:20:00,173.18,173.31,173.04,173.08,17208.0,151.0636,151.177,150.9415,150.9764,17208.0
2018-08-06 15:25:00,173.08,173.09,172.95,173.04,26523.0,150.9764,150.9851,150.863,150.9415,26523.0
2018-08-06 15:30:00,173.04,173.08,172.95,173.08,26587.0,150.9415,150.9764,150.863,150.9764,26587.0
2018-08-06 15:35:00,173.07,173.08,172.92,172.92,18555.0,150.9677,150.9764,150.8368,150.8368,18555.0
2018-08-06 15:40:00,172.91,172.95,172.87,172.95,18874.0,150.8281,150.863,150.7932,150.863,18874.0
2018-08-06 15:45:00,172.95,173.07,172.82,172.82,41498.0,150.863,150.9677,150.7496,150.7496,41498.0
2018-08-06 15:50:00,172.81,172.95,172.64,172.66,30980.0,150.7409,150.863,150.5926,150.61,30980.0
2018-08-06 15:55:00,172.67,172.76,172.65,172.69,84188.0,150.6188,150.6973,150.6013,150.6362,84188.0
2018-08-07 09:30:00,173.06,174.39,172.87,173.65,27465.0,150.9589,152.1191,150.7932,151.4736,27465.0
2018-08-07 09:35:00,173.6,174.21,173.44,173.96,16611.0,151.43,151.9621,151.2904,151.744,16611.0
2018-08-07 09:40:00,174.07,174.43,173.73,174.12,21380.0,151.84,152.154,151.5434,151.8836,21380.0
2018-08-07 09:45:00,174.18,174.31,173.2,173.29,31701.0,151.9359,152.0493,151.0811,151.1596,31701.0
2018-08-07 09:50:00,173.31,173.5,173.02,173.48,8772.0,151.177,151.3428,150.9241,151.3253,8772.0
2018-08-07 09:55:00,173.57,173.84,173.49,173.8,11058.0,151.4038,151.6393,151.334,151.6044,11058.0
2018-08-07 10:00:00,173.8,174.2,173.71,174.08,11994.0,151.6044,151.9534,151.5259,151.8487,11994.0
2018-08-07 10:05:00,174.15,174.27,173.98,174.24,11673.0,151.9097,152.0144,151.7615,151.9883,11673.0
2018-08-07 10:10:00,174.29,174.39,174.01,174.01,14768.0,152.0319,152.1191,151.7876,151.7876,14768.0
2018-08-07 10:15:00,174.01,174.19,173.97,173.97,7865.0,151.7876,151.9446,151.7527,151.7527,7865.0
2018-08-07 10:20:00,173.93,174.09,173.92,173.96,9324.0,151.7178,151.8574,151.7091,151.744,9324.0
2018-08-07 10:25:00,173.96,174.0,173.68,173.86,23587.0,151.744,151.7789,151.4998,151.6568,23587.0
2018-08-07 10:30:00,173.87,173.94,173.75,173.83,15313.0,151.6655,151.7266,151.5608,151.6306,15313.0
2018-08-07 10:35:00,173.78,173.98,173.66,173.92,10379.0,151.587,151.7615,151.4823,151.7091,10379.0
2018-08-07 10:40:00,173.93,174.0,173.69,173.74,13050.0,151.7178,151.7789,151.5085,151.5521,13050.0
2018-08-07 10:45:00,173.86,173.87,173.6,173.6,13152.0,151.6568,151.6655,151.43,151.43,13152.0
2018-08-07 10:50:00,173.56,173.73,173.4,173.73,33515.0,151.3951,151.5434,151.2555,151.5434,33515.0
2018-08-07 10:55:00,173.73,173.94,173.72,173.77,6850.0,151.5434,151.7266,151.5347,151.5783,6850.0
2018-08-07 11:00:00,173.79,173.84,173.65,173.68,10474.0,151.5957,151.6393,151.4736,151.4998,10474.0
2018-08-07 11:05:00,173.68,173.68,173.55,173.56,10439.0,151.4998,151.4998,151.3864,151.3951,10439.0
2018-08-07 11:10:00,173.55,173.72,173.51,173.64,6042.0,151.3864,151.5347,151.3515,151.4649,6042.0
2018-08-07 11:15:00,173.6,173.78,173.53,173.7,10672.0,151.43,151.587,151.3689,151.5172,10672.0
2018-08-07 11:20:00,173.72,173.75,173.52,173.62,4525.0,151.5347,151.5608,151.3602,151.4474,4525.0
2018-08-07 11:25:00,173.59,173.59,173.4,173.47,6300.0,151.4213,151.4213,151.2555,151.3166,6300.0
2018-08-07 11:30:00,173.47,173.52,173.31,173.36,7969.0,151.3166,151.3602,151.177,151.2206,7969.0
2018-08-07 11:35:00,173.34,173.54,173.28,173.49,5802.0,151.2032,151.3776,151.1508,151.334,5802.0
2018-08-07 11:40:00,173.52,173.62,173.48,173.6,7397.0,151.3602,151.4474,151.3253,151.43,7397.0
2018-08-07 11:45:00,173.6,173.67,173.38,173.44,4126.0,151.43,151.491,151.2381,151.2904,4126.0
2018-08-07 11:50:00,173.38,173.46,173.37,173.43,4100.0,151.2381,151.3079,151.2294,151.2817,4100.0
2018-08-07 11:55:00,173.37,173.48,173.31,173.48,5557.0,151.2294,151.3253,151.177,151.3253,5557.0
2018-08-07 12:00:00,173.53,173.67,173.46,173.59,3420.0,151.3689,151.491,151.3079,151.4213,3420.0
2018-08-07 12:05:00,173.56,173.56,173.46,173.52,6000.0,151.3951,151.3951,151.3079,151.3602,6000.0
2018-08-07 12:10:00,173.56,173.75,173.55,173.74,4100.0,151.3951,151.5608,151.3864,151.5521,4100.0
2018-08-07 12:15:00,173.74,173.81,173.66,173.66,8260.0,151.5521,151.6132,151.4823,151.4823,8260.0
2018-08-07 12:20:00,173.65,173.75,173.64,173.7,6362.0,151.4736,151.5608,151.4649,151.5172,6362.0
2018-08-07 12:25:00,173.71,173.71,173.55,173.6,4130.0,151.5259,151.5259,151.3864,151.43,4130.0
2018-08-07 12:30:00,173.56,173.56,173.41,173.43,5617.0,151.3951,151.3951,151.2642,151.2817,5617.0
2018-08-07 12:35:00,173.45,173.47,173.38,173.43,9100.0,151.2991,151.3166,151.2381,151.2817,9100.0
2018-08-07 12:40:00,173.45,173.48,173.36,173.44,15900.0,151.2991,151.3253,151.2206,151.2904,15900.0
2018-08-07 12:45:00,173.48,173.48,173.36,173.39,11637.0,151.3253,151.3253,151.2206,151.2468,11637.0
2018-08-07 12:50:00,173.37,173.42,173.35,173.41,3650.0,151.2294,151.273,151.2119,151.2642,3650.0
2018-08-07 12:55:00,173.36,173.4,173.28,173.32,3560.0,151.2206,151.2555,151.1508,151.1857,3560.0
2018-08-07 13:00:00,173.33,173.36,173.25,173.36,5206.0,151.1945,151.2206,151.1247,151.2206,5206.0
2018-08-07 13:05:00,173.36,173.44,173.32,173.44,7542.0,151.2206,151.2904,151.1857,151.2904,7542.0
2018-08-07 13:10:00,173.46,173.48,173.34,173.4,12474.0,151.3079,151.3253,151.2032,151.2555,12474.0
2018-08-07 13:15:00,173.39,173.39,173.17,173.2,8727.0,151.2468,151.2468,151.0549,151.0811,8727.0
2018-08-07 13:20:00,173.2,173.32,173.2,173.31,3334.0,151.0811,151.1857,151.0811,151.177,3334.0
2018-08-07 13:25:00,173.31,173.38,173.29,173.38,6015.0,151.177,151.2381,151.1596,151.2381,6015.0
2018-08-07 13:30:00,173.36,173.36,173.28,173.34,3993.0,151.2206,151.2206,151.1508,151.2032,3993.0
2018-08-07 13:35:00,173.35,173.37,173.25,173.25,4279.0,151.2119,151.2294,151.1247,151.1247,4279.0
2018-08-07 13:40:00,173.3,173.34,173.17,173.3,8675.0,151.1683,151.2032,151.0549,151.1683,8675.0
2018-08-07 13:45:00,173.34,173.45,173.34,173.35,7419.0,151.2032,151.2991,151.2032,151.2119,7419.0
2018-08-07 13:50:00,173.32,173.53,173.32,173.53,5644.0,151.1857,151.3689,151.1857,151.3689,5644.0
2018-08-07 13:55:00,173.53,173.64,173.49,173.59,5275.0,151.3689,151.4649,151.334,151.4213,5275.0
2018-08-07 14:00:00,173.63,173.71,173.62,173.67,6743.0,151.4562,151.5259,151.4474,151.491,6743.0
2018-08-07 14:05:00,173.65,173.71,173.62,173.66,5076.0,151.4736,151.5259,151.4474,151.4823,5076.0
2018-08-07 14:10:00,173.65,173.66,173.54,173.57,5422.0,151.4736,151.4823,151.3776,151.4038,5422.0
2018-08-07 14:15:00,173.6,173.6,173.53,173.54,5162.0,151.43,151.43,151.3689,151.3776,5162.0
2018-08-07 14:20:00,173.54,173.68,173.52,173.65,8560.0,151.3776,151.4998,151.3602,151.4736,8560.0
2018-08-07 14:25:00,173.66,173.74,173.66,173.7,4650.0,151.4823,151.5521,151.4823,151.5172,4650.0
2018-08-07 14:30:00,173.7,173.75,173.65,173.69,5298.0,151.5172,151.5608,151.4736,151.5085,5298.0
2018-08-07 14:35:00,173.7,173.72,173.54,173.59,13180.0,151.5172,151.5347,151.3776,151.4213,13180.0
2018-08-07 14:40:00,173.58,173.59,173.44,173.44,3968.0,151.4125,151.4213,151.2904,151.2904,3968.0
2018-08-07 14:45:00,173.47,173.54,173.44,173.47,8402.0,151.3166,151.3776,151.2904,151.3166,8402.0
2018-08-07 14:50:00,173.45,173.57,173.45,173.56,5700.0,151.2991,151.4038,151.2991,151.3951,5700.0
2018-08-07 14:55:00,173.56,173.58,173.43,173.51,7109.0,151.3951,151.4125,151.2817,151.3515,7109.0
2018-08-07 15:00:00,173.51,173.52,173.33,173.39,7062.0,151.3515,151.3602,151.1945,151.2468,7062.0
2018-08-07 15:05:00,173.38,173.49,173.35,173.48,9116.0,151.2381,151.334,151.2119,151.3253,9116.0
2018-08-07 15:10:00,173.46,173.51,173.45,173.5,6300.0,151.3079,151.3515,151.2991,151.3428,6300.0
2018-08-07 15:15:00,173.46,173.53,173.46,173.51,5484.0,151.3079,151.3689,151.3079,151.3515,5484.0
2018-08-07 15:20:00,173.51,173.61,173.51,173.6,6615.0,151.3515,151.4387,151.3515,151.43,6615.0
2018-08-07 15:25:00,173.63,173.63,173.47,173.49,5331.0,151.4562,151.4562,151.3166,151.334,5331.0
2018-08-07 15:30:00,173.51,173.51,173.42,173.45,8837.0,151.3515,151.3515,151.273,151.2991,8837.0
2018-08-07 15:35:00,173.47,173.47,173.4,173.42,10467.0,151.3166,151.3166,151.2555,151.273,10467.0
2018-08-07 15:40:00,173.41,173.43,173.29,173.29,13063.0,151.2642,151.2817,151.1596,151.1596,13063.0
2018-08-07 15:45:00,173.25,173.34,173.23,173.32,19219.0,151.1247,151.2032,151.1072,151.1857,19219.0
2018-08-07 15:50:00,173.33,173.34,173.15,173.16,13751.0,151.1945,151.2032,151.0375,151.0462,13751.0
2018-08-07 15:55:00,173.15,173.28,173.12,173.18,55427.0,151.0375,151.1508,151.0113,151.0636,55427.0
2018-08-08 09:30:00,172.85,172.86,172.02,172.74,8268.0,150.7758,150.7845,150.0518,150.6798,8268.0
2018-08-08 09:35:00,172.72,173.34,172.72,173.24,17563.0,150.6624,151.2032,150.6624,151.116,17563.0
2018-08-08 09:40:00,173.11,173.11,172.71,172.73,5606.0,151.0026,151.0026,150.6536,150.6711,5606.0
2018-08-08 09:45:00,172.68,172.74,172.44,172.55,3915.0,150.6275,150.6798,150.4181,150.5141,3915.0
2018-08-08 09:50:00,172.56,172.91,172.52,172.71,12497.0,150.5228,150.8281,150.4879,150.6536,12497.0
2018-08-08 09:55:00,172.69,172.75,172.57,172.7,2500.0,150.6362,150.6885,150.5315,150.6449,2500.0
2018-08-08 10:00:00,172.71,172.79,172.61,172.61,4800.0,150.6536,150.7234,150.5664,150.5664,4800.0
2018-08-08 10:05:00,172.75,172.75,172.46,172.46,6539.0,150.6885,150.6885,150.4356,150.4356,6539.0
2018-08-08 10:10:00,172.46,172.6,172.27,172.37,9950.0,150.4356,150.5577,150.2698,150.3571,9950.0
2018-08-08 10:15:00,172.31,172.31,172.15,172.23,7987.0,150.3047,150.3047,150.1652,150.2349,7987.0
2018-08-08 10:20:00,172.28,172.3,172.17,172.22,3292.0,150.2786,150.296,150.1826,150.2262,3292.0
2018-08-08 10:25:00,172.18,172.23,172.09,172.2,6987.0,150.1913,150.2349,150.1128,150.2088,6987.0
2018-08-08 10:30:00,172.27,172.31,171.96,171.97,5201.0,150.2698,150.3047,149.9994,150.0081,5201.0
2018-08-08 10:35:00,172.04,172.25,172.0,172.18,4200.0,150.0692,150.2524,150.0343,150.1913,4200.0
2018-08-08 10:40:00,172.18,172.46,172.17,172.46,5772.0,150.1913,150.4356,150.1826,150.4356,5772.0
2018-08-08 10:45:00,172.67,172.74,172.49,172.63,8305.0,150.6188,150.6798,150.4617,150.5839,8305.0
2018-08-08 10:50:00,172.61,172.91,172.55,172.88,22374.0,150.5664,150.8281,150.5141,150.8019,22374.0
2018-08-08 10:55:00,172.83,173.06,172.8,173.02,7411.0,150.7583,150.9589,150.7321,150.9241,7411.0
2018-08-08 11:00:00,173.04,173.13,172.87,172.87,4806.0,150.9415,151.02,150.7932,150.7932,4806.0
2018-08-08 11:05:00,172.88,172.99,172.81,172.83,4640.0,150.8019,150.8979,150.7409,150.7583,4640.0
2018-08-08 11:10:00,172.9,173.01,172.83,172.91,4600.0,150.8194,150.9153,150.7583,150.8281,4600.0
2018-08-08 11:15:00,172.91,172.94,172.76,172.76,3020.0,150.8281,150.8543,150.6973,150.6973,3020.0
2018-08-08 11:20:00,172.79,172.8,172.74,172.74,1900.0,150.7234,150.7321,150.6798,150.6798,1900.0
2018-08-08 11:25:00,172.75,172.89,172.74,172.87,2300.0,150.6885,150.8107,150.6798,150.7932,2300.0
2018-08-08 11:30:00,173.06,173.21,173.05,173.21,4300.0,150.9589,151.0898,150.9502,151.0898,4300.0
2018-08-08 11:35:00,173.25,173.25,173.13,173.16,6395.0,151.1247,151.1247,151.02,151.0462,6395.0
2018-08-08 11:40:00,173.19,173.23,173.05,173.08,4043.0,151.0723,151.1072,150.9502,150.9764,4043.0
2018-08-08 11:45:00,173.1,173.11,172.96,172.98,8009.0,150.9938,151.0026,150.8717,150.8892,8009.0
2018-08-08 11:50:00,172.98,173.12,172.97,173.1,3800.0,150.8892,151.0113,150.8804,150.9938,3800.0
2018-08-08 11:55:00,173.12,173.29,173.12,173.17,6470.0,151.0113,151.1596,151.0113,151.0549,6470.0
2018-08-08 12:00:00,173.16,173.2,172.94,172.94,10879.0,151.0462,151.0811,150.8543,150.8543,10879.0
2018-08-08 12:05:00,172.91,172.93,172.69,172.76,3700.0,150.8281,150.8455,150.6362,150.6973,3700.0
2018-08-08 12:10:00,172.78,172.9,172.78,172.89,5431.0,150.7147,150.8194,150.7147,150.8107,5431.0
2018-08-08 12:15:00,172.95,172.97,172.85,172.85,5372.0,150.863,150.8804,150.7758,150.7758,5372.0
2018-08-08 12:20:00,172.88,172.88,172.64,172.65,1800.0,150.8019,150.8019,150.5926,150.6013,1800.0
2018-08-08 12:25:00,172.6,172.61,172.5,172.51,4300.0,150.5577,150.5664,150.4705,150.4792,4300.0
2018-08-08 12:30:00,172.53,172.69,172.53,172.69,3064.0,150.4966,150.6362,150.4966,150.6362,3064.0
2018-08-08 12:35:00,172.67,172.75,172.67,172.69,3100.0,150.6188,150.6885,150.6188,150.6362,3100.0
2018-08-08 12:40:00,172.74,172.86,172.74,172.75,5247.0,150.6798,150.7845,150.6798,150.6885,5247.0
2018-08-08 12:45:00,172.79,172.85,172.76,172.78,3800.0,150.7234,150.7758,150.6973,150.7147,3800.0
2018-08-08 12:50:00,172.78,172.8,172.55,172.57,4906.0,150.7147,150.7321,150.5141,150.5315,4906.0
2018-08-08 12:55:00,172.6,172.69,172.6,172.63,1206.0,150.5577,150.6362,150.5577,150.5839,1206.0
2018-08-08 13:00:00,172.69,172.84,172.69,172.76,4282.0,150.6362,150.767,150.6362,150.6973,4282.0
2018-08-08 13:05:00,172.81,172.99,172.81,172.99,1500.0,150.7409,150.8979,150.7409,150.8979,1500.0
2018-08-08 13:10:00,173.08,173.13,173.02,173.05,3351.0,150.9764,151.02,150.9241,150.9502,3351.0
2018-08-08 13:15:00,173.08,173.08,173.02,173.07,1100.0,150.9764,150.9764,150.9241,150.9677,1100.0
2018-08-08 13:20:00,173.07,173.08,172.99,173.05,4319.0,150.9677,150.9764,150.8979,150.9502,4319.0
2018-08-08 13:25:00,173.1,173.1,172.86,172.88,4660.0,150.9938,150.9938,150.7845,150.8019,4660.0
2018-08-08 13:30:00,172.92,173.09,172.9,172.98,4567.0,150.8368,150.9851,150.8194,150.8892,4567.0
2018-08-08 13:35:00,172.96,173.07,172.96,173.06,1803.0,150.8717,150.9677,150.8717,150.9589,1803.0
2018-08-08 13:40:00,173.03,173.04,172.97,173.0,2700.0,150.9328,150.9415,150.8804,150.9066,2700.0
2018-08-08 13:45:00,173.01,173.06,172.98,173.0,3568.0,150.9153,150.9589,150.8892,150.9066,3568.0
2018-08-08 13:50:00,173.03,173.04,172.95,172.98,5330.0,150.9328,150.9415,150.863,150.8892,5330.0
2018-08-08 13:55:00,172.94,172.99,172.92,172.99,5124.0,150.8543,150.8979,150.8368,150.8979,5124.0
2018-08-08 14:00:00,172.99,172.99,172.89,172.93,4428.0,150.8979,150.8979,150.8107,150.8455,4428.0
2018-08-08 14:05:00,173.0,173.0,172.94,172.97,4324.0,150.9066,150.9066,150.8543,150.8804,4324.0
2018-08-08 14:10:00,172.94,172.96,172.8,172.85,7501.0,150.8543,150.8717,150.7321,150.7758,7501.0
2018-08-08 14:15:00,172.87,172.96,172.81,172.96,6495.0,150.7932,150.8717,150.7409,150.8717,6495.0
2018-08-08 14:20:00,173.0,173.08,172.95,173.03,8147.0,150.9066,150.9764,150.863,150.9328,8147.0
2018-08-08 14:25:00,173.07,173.19,173.0,173.19,6438.0,150.9677,151.0723,150.9066,151.0723,6438.0
2018-08-08 14:30:00,173.16,173.3,173.16,173.23,6650.0,151.0462,151.1683,151.0462,151.1072,6650.0
2018-08-08 14:35:00,173.23,173.28,173.23,173.26,5615.0,151.1072,151.1508,151.1072,151.1334,5615.0
2018-08-08 14:40:00,173.27,173.36,173.18,173.28,9928.0,151.1421,151.2206,151.0636,151.1508,9928.0
2018-08-08 14:45:00,173.25,173.33,173.25,173.25,2424.0,151.1247,151.1945,151.1247,151.1247,2424.0
2018-08-08 14:50:00,173.27,173.3,173.22,173.22,4230.0,151.1421,151.1683,151.0985,151.0985,4230.0
2018-08-08 14:55:00,173.27,173.28,173.17,173.21,7445.0,151.1421,151.1508,151.0549,151.0898,7445.0
2018-08-08 15:00:00,173.26,173.33,173.26,173.33,3877.0,151.1334,151.1945,151.1334,151.1945,3877.0
2018-08-08 15:05:00,173.34,173.34,173.28,173.3,5600.0,151.2032,151.2032,151.1508,151.1683,5600.0
2018-08-08 15:10:00,173.28,173.33,173.27,173.33,7153.0,151.1508,151.1945,151.1421,151.1945,7153.0
2018-08-08 15:15:00,173.28,173.35,173.23,173.24,11773.0,151.1508,151.2119,151.1072,151.116,11773.0
2018-08-08 15:20:00,173.25,173.28,173.1,173.18,10954.0,151.1247,151.1508,150.9938,151.0636,10954.0
2018-08-08 15:25:00,173.22,173.35,173.18,173.34,9767.0,151.0985,151.2119,151.0636,151.2032,9767.0
2018-08-08 15:30:00,173.37,173.49,173.37,173.4,14315.0,151.2294,151.334,151.2294,151.2555,14315.0
2018-08-08 15:35:00,173.4,173.42,173.27,173.29,13404.0,151.2555,151.273,151.1421,151.1596,13404.0
2018-08-08 15:40:00,173.29,173.3,173.21,173.24,14989.0,151.1596,151.1683,151.0898,151.116,14989.0
2018-08-08 15:45:00,173.22,173.24,173.07,173.13,21789.0,151.0985,151.116,150.9677,151.02,21789.0
2018-08-08 15:50:00,173.15,173.21,173.1,173.12,16771.0,151.0375,151.0898,150.9938,151.0113,16771.0
2018-08-08 15:55:00,173.12,173.14,172.76,172.84,64872.0,151.0113,151.0287,150.6973,150.767,64872.0
2018-08-09 09:30:00,172.52,172.9,172.47,172.77,18306.0,150.4879,150.8194,150.4443,150.706,18306.0
2018-08-09 09:35:00,172.84,172.92,172.41,172.8,10053.0,150.767,150.8368,150.392,150.7321,10053.0
2018-08-09 09:40:00,172.8,173.0,172.8,172.82,4337.0,150.7321,150.9066,150.7321,150.7496,4337.0
2018-08-09 09:45:00,172.78,173.14,172.69,172.88,19900.0,150.7147,151.0287,150.6362,150.8019,19900.0
2018-08-09 09:50:00,172.98,173.18,172.76,173.0,15218.0,150.8892,151.0636,150.6973,150.9066,15218.0
2018-08-09 09:55:00,173.03,173.03,172.73,172.73,6196.0,150.9328,150.9328,150.6711,150.6711,6196.0
2018-08-09 10:00:00,172.77,172.83,172.65,172.66,6735.0,150.706,150.7583,150.6013,150.61,6735.0
2018-08-09 10:05:00,172.65,172.92,172.59,172.91,8982.0,150.6013,150.8368,150.549,150.8281,8982.0
2018-08-09 10:10:00,173.03,173.06,172.8,172.81,8331.0,150.9328,150.9589,150.7321,150.7409,8331.0
2018-08-09 10:15:00,172.88,172.95,172.78,172.92,15674.0,150.8019,150.863,150.7147,150.8368,15674.0
2018-08-09 10:20:00,172.89,172.89,172.78,172.82,7505.0,150.8107,150.8107,150.7147,150.7496,7505.0
2018-08-09 10:25:00,172.85,172.88,172.71,172.71,8786.0,150.7758,150.8019,150.6536,150.6536,8786.0
2018-08-09 10:30:00,172.72,172.76,172.63,172.7,7641.0,150.6624,150.6973,150.5839,150.6449,7641.0
2018-08-09 10:35:00,172.72,172.8,172.71,172.71,9422.0,150.6624,150.7321,150.6536,150.6536,9422.0
2018-08-09 10:40:00,172.71,172.95,172.71,172.87,9759.0,150.6536,150.863,150.6536,150.7932,9759.0
2018-08-09 10:45:00,172.86,172.86,172.71,172.72,8113.0,150.7845,150.7845,150.6536,150.6624,8113.0
2018-08-09 10:50:00,172.73,172.85,172.72,172.73,6900.0,150.6711,150.7758,150.6624,150.6711,6900.0
2018-08-09 10:55:00,172.77,172.79,172.61,172.66,6300.0,150.706,150.7234,150.5664,150.61,6300.0
2018-08-09 11:00:00,172.67,172.82,172.65,172.75,7675.0,150.6188,150.7496,150.6013,150.6885,7675.0
2018-08-09 11:05:00,172.74,172.8,172.69,172.7,6334.0,150.6798,150.7321,150.6362,150.6449,6334.0
2018-08-09 11:10:00,172.7,172.7,172.54,172.56,4400.0,150.6449,150.6449,150.5054,150.5228,4400.0
2018-08-09 11:15:00,172.57,172.68,172.48,172.53,4432.0,150.5315,150.6275,150.453,150.4966,4432.0
2018-08-09 11:20:00,172.54,172.69,172.54,172.69,3800.0,150.5054,150.6362,150.5054,150.6362,3800.0
2018-08-09 11:25:00,172.66,172.7,172.51,172.66,6030.0,150.61,150.6449,150.4792,150.61,6030.0
2018-08-09 11:30:00,172.66,172.67,172.56,172.6,6530.0,150.61,150.6188,150.5228,150.5577,6530.0
2018-08-09 11:35:00,172.56,172.66,172.54,172.61,5011.0,150.5228,150.61,150.5054,150.5664,5011.0
2018-08-09 11:40:00,172.57,172.66,172.56,172.58,4400.0,150.5315,150.61,150.5228,150.5402,4400.0
2018-08-09 11:45:00,172.56,172.57,172.33,172.33,8486.0,150.5228,150.5315,150.3222,150.3222,8486.0
2018-08-09 11:50:00,172.28,172.28,172.11,172.25,9675.0,150.2786,150.2786,150.1303,150.2524,9675.0
2018-08-09 11:55:00,172.27,172.4,172.24,172.38,7207.0,150.2698,150.3832,150.2437,150.3658,7207.0
2018-08-09 12:00:00,172.42,172.44,172.32,172.42,3830.0,150.4007,150.4181,150.3134,150.4007,3830.0
2018-08-09 12:05:00,172.4,172.4,172.23,172.27,32476.0,150.3832,150.3832,150.2349,150.2698,32476.0
2018-08-09 12:10:00,172.24,172.27,172.0,172.08,6921.0,150.2437,150.2698,150.0343,150.1041,6921.0
2018-08-09 12:15:00,172.03,172.03,171.93,171.97,2123.0,150.0605,150.0605,149.9733,150.0081,2123.0
2018-08-09 12:20:00,171.97,172.17,171.96,172.13,6100.0,150.0081,150.1826,149.9994,150.1477,6100.0
2018-08-09 12:25:00,172.17,172.18,172.07,172.14,3300.0,150.1826,150.1913,150.0954,150.1564,3300.0
2018-08-09 12:30:00,172.19,172.32,172.17,172.31,3148.0,150.2001,150.3134,150.1826,150.3047,3148.0
2018-08-09 12:35:00,172.28,172.32,172.21,172.24,3513.0,150.2786,150.3134,150.2175,150.2437,3513.0
2018-08-09 12:40:00,172.28,172.28,172.2,172.2,4830.0,150.2786,150.2786,150.2088,150.2088,4830.0
2018-08-09 12:45:00,172.2,172.2,172.1,172.14,4145.0,150.2088,150.2088,150.1215,150.1564,4145.0
2018-08-09 12:50:00,172.15,172.3,172.12,172.24,9124.0,150.1652,150.296,150.139,150.2437,9124.0
2018-08-09 12:55:00,172.27,172.38,172.27,172.36,4023.0,150.2698,150.3658,150.2698,150.3483,4023.0
2018-08-09 13:00:00,172.44,172.49,172.37,172.43,5316.0,150.4181,150.4617,150.3571,150.4094,5316.0
2018-08-09 13:05:00,172.44,172.48,172.42,172.45,2877.0,150.4181,150.453,150.4007,150.4268,2877.0
2018-08-09 13:10:00,172.47,172.48,172.37,172.37,4350.0,150.4443,150.453,150.3571,150.3571,4350.0
2018-08-09 13:15:00,172.38,172.45,172.33,172.41,3427.0,150.3658,150.4268,150.3222,150.392,3427.0
2018-08-09 13:20:00,172.41,172.46,172.4,172.46,2917.0,150.392,150.4356,150.3832,150.4356,2917.0
2018-08-09 13:25:00,172.46,172.48,172.42,172.42,1900.0,150.4356,150.453,150.4007,150.4007,1900.0
2018-08-09 13:30:00,172.44,172.46,172.41,172.42,3852.0,150.4181,150.4356,150.392,150.4007,3852.0
2018-08-09 13:35:00,172.44,172.49,172.41,172.47,20963.0,150.4181,150.4617,150.392,150.4443,20963.0
2018-08-09 13:40:00,172.49,172.53,172.41,172.42,7700.0,150.4617,150.4966,150.392,150.4007,7700.0
2018-08-09 13:45:00,172.42,172.43,172.38,172.43,1300.0,150.4007,150.4094,150.3658,150.4094,1300.0
2018-08-09 13:50:00,172.45,172.48,172.42,172.45,2500.0,150.4268,150.453,150.4007,150.4268,2500.0
2018-08-09 13:55:00,172.45,172.53,172.45,172.49,4712.0,150.4268,150.4966,150.4268,150.4617,4712.0
2018-08-09 14:00:00,172.49,172.57,172.49,172.52,4300.0,150.4617,150.5315,150.4617,150.4879,4300.0
2018-08-09 14:05:00,172.53,172.54,172.46,172.5,8200.0,150.4966,150.5054,150.4356,150.4705,8200.0
2018-08-09 14:10:00,172.5,172.5,172.45,172.45,4600.0,150.4705,150.4705,150.4268,150.4268,4600.0
2018-08-09 14:15:00,172.46,172.47,172.39,172.47,4736.0,150.4356,150.4443,150.3745,150.4443,4736.0
2018-08-09 14:20:00,172.48,172.54,172.47,172.51,6336.0,150.453,150.5054,150.4443,150.4792,6336.0
2018-08-09 14:25:00,172.5,172.52,172.48,172.49,17040.0,150.4705,150.4879,150.453,150.4617,17040.0
2018-08-09 14:30:00,172.5,172.55,172.49,172.54,6116.0,150.4705,150.5141,150.4617,150.5054,6116.0
2018-08-09 14:35:00,172.53,172.58,172.46,172.49,6664.0,150.4966,150.5402,150.4356,150.4617,6664.0
2018-08-09 14:40:00,172.47,172.49,172.43,172.44,2451.0,150.4443,150.4617,150.4094,150.4181,2451.0
2018-08-09 14:45:00,172.43,172.45,172.35,172.35,7250.0,150.4094,150.4268,150.3396,150.3396,7250.0
2018-08-09 14:50:00,172.34,172.35,172.29,172.31,3200.0,150.3309,150.3396,150.2873,150.3047,3200.0
2018-08-09 14:55:00,172.33,172.39,172.31,172.37,4996.0,150.3222,150.3745,150.3047,150.3571,4996.0
2018-08-09 15:00:00,172.37,172.43,172.36,172.41,4600.0,150.3571,150.4094,150.3483,150.392,4600.0
2018-08-09 15:05:00,172.42,172.46,172.37,172.41,8351.0,150.4007,150.4356,150.3571,150.392,8351.0
2018-08-09 15:10:00,172.42,172.51,172.42,172.49,3299.0,150.4007,150.4792,150.4007,150.4617,3299.0
2018-08-09 15:15:00,172.48,172.48,172.39,172.39,6955.0,150.453,150.453,150.3745,150.3745,6955.0
2018-08-09 15:20:00,172.4,172.41,172.36,172.37,5400.0,150.3832,150.392,150.3483,150.3571,5400.0
2018-08-09 15:25:00,172.37,172.43,172.35,172.36,8675.0,150.3571,150.4094,150.3396,150.3483,8675.0
2018-08-09 15:30:00,172.37,172.37,172.25,172.28,8260.0,150.3571,150.3571,150.2524,150.2786,8260.0
2018-08-09 15:35:00,172.27,172.28,172.13,172.14,9523.0,150.2698,150.2786,150.1477,150.1564,9523.0
2018-08-09 15:40:00,172.16,172.18,172.01,172.17,22950.0,150.1739,150.1913,150.043,150.1826,22950.0
2018-08-09 15:45:00,172.17,172.17,171.82,171.95,22089.0,150.1826,150.1826,149.8773,149.9907,22089.0
2018-08-09 15:50:00,171.92,171.94,171.7,171.78,28737.0,149.9645,149.982,149.7726,149.8424,28737.0
2018-08-09 15:55:00,171.8,171.85,171.68,171.69,94996.0,149.8599,149.9035,149.7552,149.7639,94996.0
2018-08-10 09:30:00,171.0,171.17,170.19,170.89,26529.0,149.162,149.3103,148.4555,149.0661,26529.0
2018-08-10 09:35:00,170.98,171.57,170.94,171.05,27386.0,149.1446,149.6592,149.1097,149.2056,27386.0
2018-08-10 09:40:00,171.05,171.56,170.89,171.45,25987.0,149.2056,149.6505,149.0661,149.5546,25987.0
2018-08-10 09:45:00,171.5,171.52,171.25,171.28,28564.0,149.5982,149.6156,149.3801,149.4063,28564.0
2018-08-10 09:50:00,171.33,171.4,171.13,171.17,18417.0,149.4499,149.5109,149.2754,149.3103,18417.0
2018-08-10 09:55:00,171.14,171.26,170.9,170.92,20448.0,149.2841,149.3888,149.0748,149.0922,20448.0
2018-08-10 10:00:00,170.88,170.94,170.76,170.76,16662.0,149.0573,149.1097,148.9527,148.9527,16662.0
2018-08-10 10:05:00,170.72,171.08,170.63,171.08,6975.0,148.9178,149.2318,148.8393,149.2318,6975.0
2018-08-10 10:10:00,171.12,171.33,171.0,171.11,12210.0,149.2667,149.4499,149.162,149.258,12210.0
2018-08-10 10:15:00,171.1,171.26,170.95,170.99,17516.0,149.2493,149.3888,149.1184,149.1533,17516.0
2018-08-10 10:20:00,170.98,171.09,170.79,170.88,9120.0,149.1446,149.2405,148.9788,149.0573,9120.0
2018-08-10 10:25:00,170.87,170.98,170.8,170.98,6760.0,149.0486,149.1446,148.9876,149.1446,6760.0
2018-08-10 10:30:00,170.98,171.42,170.98,171.42,6154.0,149.1446,149.5284,149.1446,149.5284,6154.0
2018-08-10 10:35:00,171.37,171.42,171.1,171.22,16621.0,149.4848,149.5284,149.2493,149.3539,16621.0
2018-08-10 10:40:00,171.19,171.57,171.15,171.5,11918.0,149.3278,149.6592,149.2929,149.5982,11918.0
2018-08-10 10:45:00,171.44,171.81,171.42,171.72,10425.0,149.5458,149.8686,149.5284,149.7901,10425.0
2018-08-10 10:50:00,171.77,172.1,171.76,172.07,24693.0,149.8337,150.1215,149.825,150.0954,24693.0
2018-08-10 10:55:00,172.1,172.31,172.02,172.09,23283.0,150.1215,150.3047,150.0518,150.1128,23283.0
2018-08-10 11:00:00,172.1,172.38,172.06,172.34,7055.0,150.1215,150.3658,150.0867,150.3309,7055.0
2018-08-10 11:05:00,172.34,172.47,172.07,172.13,17100.0,150.3309,150.4443,150.0954,150.1477,17100.0
2018-08-10 11:10:00,172.11,172.17,171.99,172.01,6405.0,150.1303,150.1826,150.0256,150.043,6405.0
2018-08-10 11:15:00,172.03,172.29,171.99,172.12,5423.0,150.0605,150.2873,150.0256,150.139,5423.0
2018-08-10 11:20:00,172.12,172.3,172.11,172.3,6100.0,150.139,150.296,150.1303,150.296,6100.0
2018-08-10 11:25:00,172.37,172.38,172.21,172.21,9000.0,150.3571,150.3658,150.2175,150.2175,9000.0
2018-08-10 11:30:00,172.2,172.3,172.16,172.3,6368.0,150.2088,150.296,150.1739,150.296,6368.0
2018-08-10 11:35:00,172.28,172.3,171.96,171.97,11185.0,150.2786,150.296,149.9994,150.0081,11185.0
2018-08-10 11:40:00,171.97,171.98,171.6,171.73,8728.0,150.0081,150.0169,149.6854,149.7988,8728.0
2018-08-10 11:45:00,171.68,171.74,171.56,171.74,4646.0,149.7552,149.8075,149.6505,149.8075,4646.0
2018-08-10 11:50:00,171.71,171.72,171.39,171.44,14119.0,149.7814,149.7901,149.5022,149.5458,14119.0
2018-08-10 11:55:00,171.49,171.73,171.39,171.39,8889.0,149.5894,149.7988,149.5022,149.5022,8889.0
2018-08-10 12:00:00,171.39,171.49,171.22,171.49,3819.0,149.5022,149.5894,149.3539,149.5894,3819.0
2018-08-10 12:05:00,171.53,171.65,171.51,171.6,5500.0,149.6243,149.729,149.6069,149.6854,5500.0
2018-08-10 12:10:00,171.55,171.63,171.4,171.62,6394.0,149.6418,149.7116,149.5109,149.7028,6394.0
2018-08-10 12:15:00,171.63,171.63,171.48,171.53,8101.0,149.7116,149.7116,149.5807,149.6243,8101.0
2018-08-10 12:20:00,171.53,171.53,171.42,171.43,6347.0,149.6243,149.6243,149.5284,149.5371,6347.0
2018-08-10 12:25:00,171.48,171.56,171.39,171.56,5394.0,149.5807,149.6505,149.5022,149.6505,5394.0
2018-08-10 12:30:00,171.58,171.63,171.51,171.59,9814.0,149.668,149.7116,149.6069,149.6767,9814.0
2018-08-10 12:35:00,171.6,171.68,171.5,171.5,5640.0,149.6854,149.7552,149.5982,149.5982,5640.0
2018-08-10 12:40:00,171.48,171.63,171.47,171.47,5100.0,149.5807,149.7116,149.572,149.572,5100.0
2018-08-10 12:45:00,171.48,171.48,171.38,171.4,2900.0,149.5807,149.5807,149.4935,149.5109,2900.0
2018-08-10 12:50:00,171.42,171.55,171.37,171.48,6902.0,149.5284,149.6418,149.4848,149.5807,6902.0
2018-08-10 12:55:00,171.47,171.52,171.46,171.5,1400.0,149.572,149.6156,149.5633,149.5982,1400.0
2018-08-10 13:00:00,171.56,171.56,171.45,171.48,5222.0,149.6505,149.6505,149.5546,149.5807,5222.0
2018-08-10 13:05:00,171.54,171.55,171.4,171.44,3481.0,149.6331,149.6418,149.5109,149.5458,3481.0
2018-08-10 13:10:00,171.5,171.61,171.5,171.59,2800.0,149.5982,149.6941,149.5982,149.6767,2800.0
2018-08-10 13:15:00,171.57,171.63,171.32,171.32,6100.0,149.6592,149.7116,149.4412,149.4412,6100.0
2018-08-10 13:20:00,171.3,171.5,171.29,171.5,1700.0,149.4237,149.5982,149.415,149.5982,1700.0
2018-08-10 13:25:00,171.5,171.51,171.44,171.48,2629.0,149.5982,149.6069,149.5458,149.5807,2629.0
2018-08-10 13:30:00,171.46,171.46,171.4,171.45,4307.0,149.5633,149.5633,149.5109,149.5546,4307.0
2018-08-10 13:35:00,171.47,171.54,171.35,171.37,6300.0,149.572,149.6331,149.4673,149.4848,6300.0
2018-08-10 13:40:00,171.36,171.4,171.28,171.28,3300.0,149.476,149.5109,149.4063,149.4063,3300.0
2018-08-10 13:45:00,171.28,171.28,171.15,171.25,6811.0,149.4063,149.4063,149.2929,149.3801,6811.0
2018-08-10 13:50:00,171.3,171.4,171.28,171.4,5766.0,149.4237,149.5109,149.4063,149.5109,5766.0
2018-08-10 13:55:00,171.39,171.39,171.28,171.33,6468.0,149.5022,149.5022,149.4063,149.4499,6468.0
2018-08-10 14:00:00,171.34,171.42,171.31,171.33,6709.0,149.4586,149.5284,149.4324,149.4499,6709.0
2018-08-10 14:05:00,171.36,171.51,171.27,171.47,11900.0,149.476,149.6069,149.3975,149.572,11900.0
2018-08-10 14:10:00,171.51,171.73,171.49,171.72,6024.0,149.6069,149.7988,149.5894,149.7901,6024.0
2018-08-10 14:15:00,171.72,171.79,171.71,171.78,4262.0,149.7901,149.8511,149.7814,149.8424,4262.0
2018-08-10 14:20:00,171.74,171.78,171.55,171.64,10940.0,149.8075,149.8424,149.6418,149.7203,10940.0
2018-08-10 14:25:00,171.59,171.66,171.42,171.42,8744.0,149.6767,149.7377,149.5284,149.5284,8744.0
2018-08-10 14:30:00,171.35,171.66,171.35,171.66,5643.0,149.4673,149.7377,149.4673,149.7377,5643.0
2018-08-10 14:35:00,171.64,171.66,171.54,171.55,6110.0,149.7203,149.7377,149.6331,149.6418,6110.0
2018-08-10 14:40:00,171.54,171.76,171.51,171.73,5435.0,149.6331,149.825,149.6069,149.7988,5435.0
2018-08-10 14:45:00,171.7,171.82,171.69,171.79,8442.0,149.7726,149.8773,149.7639,149.8511,8442.0
2018-08-10 14:50:00,171.82,171.87,171.75,171.77,12767.0,149.8773,149.9209,149.8162,149.8337,12767.0
2018-08-10 14:55:00,171.75,171.9,171.75,171.82,10335.0,149.8162,149.9471,149.8162,149.8773,10335.0
2018-08-10 15:00:00,171.8,171.84,171.62,171.84,8400.0,149.8599,149.8947,149.7028,149.8947,8400.0
2018-08-10 15:05:00,171.84,171.84,171.72,171.84,5123.0,149.8947,149.8947,149.7901,149.8947,5123.0
2018-08-10 15:10:00,171.84,171.89,171.72,171.86,10813.0,149.8947,149.9384,149.7901,149.9122,10813.0
2018-08-10 15:15:00,171.83,172.22,171.83,172.16,11565.0,149.886,150.2262,149.886,150.1739,11565.0
2018-08-10 15:20:00,172.24,172.53,172.22,172.41,15250.0,150.2437,150.4966,150.2262,150.392,15250.0
2018-08-10 15:25:00,172.45,172.62,172.23,172.37,11798.0,150.4268,150.5751,150.2349,150.3571,11798.0
2018-08-10 15:30:00,172.43,172.45,172.33,172.34,13650.0,150.4094,150.4268,150.3222,150.3309,13650.0
2018-08-10 15:35:00,172.36,172.38,172.18,172.28,10715.0,150.3483,150.3658,150.1913,150.2786,10715.0
2018-08-10 15:40:00,172.26,172.29,172.07,172.16,16347.0,150.2611,150.2873,150.0954,150.1739,16347.0
2018-08-10 15:45:00,172.13,172.19,172.01,172.05,22430.0,150.1477,150.2001,150.043,150.0779,22430.0
2018-08-10 15:50:00,172.03,172.14,171.97,171.97,21664.0,150.0605,150.1564,150.0081,150.0081,21664.0
2018-08-10 15:55:00,171.98,172.13,171.93,171.94,56299.0,150.0169,150.1477,149.9733,149.982,56299.0
2018-08-13 09:30:00,172.86,172.86,172.07,172.22,12502.0,150.7845,150.7845,150.0954,150.2262,12502.0
2018-08-13 09:35:00,172.4,172.42,171.81,172.06,6767.0,150.3832,150.4007,149.8686,150.0867,6767.0
2018-08-13 09:40:00,172.12,172.61,172.12,172.53,9467.0,150.139,150.5664,150.139,150.4966,9467.0
2018-08-13 09:45:00,172.49,173.03,172.36,172.98,28907.0,150.4617,150.9328,150.3483,150.8892,28907.0
2018-08-13 09:50:00,172.82,173.23,172.71,172.9,13250.0,150.7496,151.1072,150.6536,150.8194,13250.0
2018-08-13 09:55:00,172.93,173.05,172.84,172.9,6500.0,150.8455,150.9502,150.767,150.8194,6500.0
2018-08-13 10:00:00,172.9,173.07,172.6,172.61,9083.0,150.8194,150.9677,150.5577,150.5664,9083.0
2018-08-13 10:05:00,172.69,172.99,172.58,172.99,6970.0,150.6362,150.8979,150.5402,150.8979,6970.0
2018-08-13 10:10:00,172.99,173.0,172.51,172.58,11893.0,150.8979,150.9066,150.4792,150.5402,11893.0
2018-08-13 10:15:00,172.6,172.71,172.49,172.63,7200.0,150.5577,150.6536,150.4617,150.5839,7200.0
2018-08-13 10:20:00,172.7,172.9,172.65,172.65,8498.0,150.6449,150.8194,150.6013,150.6013,8498.0
2018-08-13 10:25:00,172.65,172.65,172.22,172.45,9707.0,150.6013,150.6013,150.2262,150.4268,9707.0
2018-08-13 10:30:00,172.51,172.63,172.29,172.3,6600.0,150.4792,150.5839,150.2873,150.296,6600.0
2018-08-13 10:35:00,172.3,172.3,172.07,172.14,5903.0,150.296,150.296,150.0954,150.1564,5903.0
2018-08-13 10:40:00,172.07,172.64,172.07,172.64,7478.0,150.0954,150.5926,150.0954,150.5926,7478.0
2018-08-13 10:45:00,172.65,172.85,172.52,172.71,17048.0,150.6013,150.7758,150.4879,150.6536,17048.0
2018-08-13 10:50:00,172.72,172.9,172.63,172.71,6868.0,150.6624,150.8194,150.5839,150.6536,6868.0
2018-08-13 10:55:00,172.71,172.76,172.45,172.69,6558.0,150.6536,150.6973,150.4268,150.6362,6558.0
2018-08-13 11:00:00,172.73,172.93,172.51,172.8,11700.0,150.6711,150.8455,150.4792,150.7321,11700.0
2018-08-13 11:05:00,172.84,172.91,172.56,172.66,4075.0,150.767,150.8281,150.5228,150.61,4075.0
2018-08-13 11:10:00,172.69,172.69,172.5,172.61,5398.0,150.6362,150.6362,150.4705,150.5664,5398.0
2018-08-13 11:15:00,172.61,172.66,172.48,172.48,4689.0,150.5664,150.61,150.453,150.453,4689.0
2018-08-13 11:20:00,172.5,172.61,172.48,172.51,4945.0,150.4705,150.5664,150.453,150.4792,4945.0
2018-08-13 11:25:00,172.5,172.64,172.41,172.41,4773.0,150.4705,150.5926,150.392,150.392,4773.0
2018-08-13 11:30:00,172.36,172.41,172.12,172.22,8773.0,150.3483,150.392,150.139,150.2262,8773.0
2018-08-13 11:35:00,172.22,172.4,172.21,172.39,5100.0,150.2262,150.3832,150.2175,150.3745,5100.0
2018-08-13 11:40:00,172.39,172.65,172.38,172.52,5845.0,150.3745,150.6013,150.3658,150.4879,5845.0
2018-08-13 11:45:00,172.53,172.56,172.28,172.43,4695.0,150.4966,150.5228,150.2786,150.4094,4695.0
2018-08-13 11:50:00,172.4,172.4,172.04,172.08,5100.0,150.3832,150.3832,150.0692,150.1041,5100.0
2018-08-13 11:55:00,172.07,172.21,171.97,171.97,3833.0,150.0954,150.2175,150.0081,150.0081,3833.0
2018-08-13 12:00:00,171.99,172.27,171.93,172.26,4855.0,150.0256,150.2698,149.9733,150.2611,4855.0
2018-08-13 12:05:00,172.23,172.44,172.12,172.4,7290.0,150.2349,150.4181,150.139,150.3832,7290.0
2018-08-13 12:10:00,172.39,172.52,172.29,172.47,10719.0,150.3745,150.4879,150.2873,150.4443,10719.0
2018-08-13 12:15:00,172.47,172.47,172.17,172.2,10177.0,150.4443,150.4443,150.1826,150.2088,10177.0
2018-08-13 12:20:00,172.21,172.36,172.19,172.21,6017.0,150.2175,150.3483,150.2001,150.2175,6017.0
2018-08-13 12:25:00,172.2,172.2,171.88,172.05,6194.0,150.2088,150.2088,149.9296,150.0779,6194.0
2018-08-13 12:30:00,172.04,172.21,171.94,171.95,8857.0,150.0692,150.2175,149.982,149.9907,8857.0
2018-08-13 12:35:00,171.89,172.21,171.89,172.19,5630.0,149.9384,150.2175,149.9384,150.2001,5630.0
2018-08-13 12:40:00,172.19,172.24,172.1,172.1,6806.0,150.2001,150.2437,150.1215,150.1215,6806.0
2018-08-13 12:45:00,172.14,172.15,171.8,171.91,7817.0,150.1564,150.1652,149.8599,149.9558,7817.0
2018-08-13 12:50:00,171.91,172.11,171.83,171.89,5215.0,149.9558,150.1303,149.886,149.9384,5215.0
2018-08-13 12:55:00,171.84,172.0,171.84,171.9,5701.0,149.8947,150.0343,149.8947,149.9471,5701.0
2018-08-13 13:00:00,171.87,171.9,171.61,171.73,3300.0,149.9209,149.9471,149.6941,149.7988,3300.0
2018-08-13 13:05:00,171.75,171.96,171.75,171.95,3517.0,149.8162,149.9994,149.8162,149.9907,3517.0
2018-08-13 13:10:00,171.96,172.02,171.86,171.86,8088.0,149.9994,150.0518,149.9122,149.9122,8088.0
2018-08-13 13:15:00,171.85,171.85,171.69,171.72,26417.0,149.9035,149.9035,149.7639,149.7901,26417.0
2018-08-13 13:20:00,171.74,171.76,171.68,171.72,23818.0,149.8075,149.825,149.7552,149.7901,23818.0
2018-08-13 13:25:00,171.72,171.73,171.67,171.71,11373.0,149.7901,149.7988,149.7465,149.7814,11373.0
2018-08-13 13:30:00,171.72,171.8,171.64,171.74,28167.0,149.7901,149.8599,149.7203,149.8075,28167.0
2018-08-13 13:35:00,171.74,171.84,171.73,171.76,22505.0,149.8075,149.8947,149.7988,149.825,22505.0
2018-08-13 13:40:00,171.78,171.89,171.72,171.82,8931.0,149.8424,149.9384,149.7901,149.8773,8931.0
2018-08-13 13:45:00,171.85,172.0,171.81,171.97,4846.0,149.9035,150.0343,149.8686,150.0081,4846.0
2018-08-13 13:50:00,172.05,172.27,172.02,172.27,6339.0,150.0779,150.2698,150.0518,150.2698,6339.0
2018-08-13 13:55:00,172.27,172.32,172.14,172.16,7799.0,150.2698,150.3134,150.1564,150.1739,7799.0
2018-08-13 14:00:00,172.14,172.52,172.14,172.5,11817.0,150.1564,150.4879,150.1564,150.4705,11817.0
2018-08-13 14:05:00,172.54,172.56,172.26,172.27,8674.0,150.5054,150.5228,150.2611,150.2698,8674.0
2018-08-13 14:10:00,172.25,172.42,172.19,172.41,4928.0,150.2524,150.4007,150.2001,150.392,4928.0
2018-08-13 14:15:00,172.38,172.4,172.32,172.32,6754.0,150.3658,150.3832,150.3134,150.3134,6754.0
2018-08-13 14:20:00,172.3,172.39,172.25,172.37,13807.0,150.296,150.3745,150.2524,150.3571,13807.0
2018-08-13 14:25:00,172.41,172.56,172.39,172.41,11077.0,150.392,150.5228,150.3745,150.392,11077.0
2018-08-13 14:30:00,172.42,172.49,172.35,172.35,4927.0,150.4007,150.4617,150.3396,150.3396,4927.0
2018-08-13 14:35:00,172.4,172.4,171.99,172.01,6251.0,150.3832,150.3832,150.0256,150.043,6251.0
2018-08-13 14:40:00,172.01,172.04,171.86,171.86,7655.0,150.043,150.0692,149.9122,149.9122,7655.0
2018-08-13 14:45:00,171.87,172.03,171.83,172.0,7485.0,149.9209,150.0605,149.886,150.0343,7485.0
2018-08-13 14:50:00,171.96,171.96,171.64,171.68,8767.0,149.9994,149.9994,149.7203,149.7552,8767.0
2018-08-13 14:55:00,171.65,171.77,171.53,171.56,8156.0,149.729,149.8337,149.6243,149.6505,8156.0
2018-08-13 15:00:00,171.54,171.65,171.41,171.6,9904.0,149.6331,149.729,149.5197,149.6854,9904.0
2018-08-13 15:05:00,171.58,171.72,171.57,171.71,13992.0,149.668,149.7901,149.6592,149.7814,13992.0
2018-08-13 15:10:00,171.73,171.78,171.65,171.74,8863.0,149.7988,149.8424,149.729,149.8075,8863.0
2018-08-13 15:15:00,171.72,171.82,171.59,171.62,11514.0,149.7901,149.8773,149.6767,149.7028,11514.0
2018-08-13 15:20:00,171.61,171.67,171.49,171.49,9497.0,149.6941,149.7465,149.5894,149.5894,9497.0
2018-08-13 15:25:00,171.49,171.55,171.33,171.36,19121.0,149.5894,149.6418,149.4499,149.476,19121.0
2018-08-13 15:30:00,171.37,171.41,171.22,171.3,20256.0,149.4848,149.5197,149.3539,149.4237,20256.0
2018-08-13 15:35:00,171.31,171.59,171.31,171.55,16685.0,149.4324,149.6767,149.4324,149.6418,16685.0
2018-08-13 15:40:00,171.53,171.53,171.32,171.51,14461.0,149.6243,149.6243,149.4412,149.6069,14461.0
2018-08-13 15:45:00,171.5,171.5,171.12,171.15,25332.0,149.5982,149.5982,149.2667,149.2929,25332.0
2018-08-13 15:50:00,171.12,171.14,171.0,171.12,30382.0,149.2667,149.2841,149.162,149.2667,30382.0
2018-08-13 15:55:00,171.14,171.2,170.95,171.12,80955.0,149.2841,149.3365,149.1184,149.2667,80955.0
2018-08-14 09:30:00,171.66,172.77,171.66,172.37,21814.0,149.7377,150.706,149.7377,150.3571,21814.0
2018-08-14 09:35:00,172.31,172.43,172.12,172.29,9475.0,150.3047,150.4094,150.139,150.2873,9475.0
2018-08-14 09:40:00,172.34,172.42,172.07,172.3,10749.0,150.3309,150.4007,150.0954,150.296,10749.0
2018-08-14 09:45:00,172.35,172.4,172.07,172.2,10608.0,150.3396,150.3832,150.0954,150.2088,10608.0
2018-08-14 09:50:00,172.2,172.44,171.93,172.4,7739.0,150.2088,150.4181,149.9733,150.3832,7739.0
2018-08-14 09:55:00,172.4,172.46,172.21,172.34,15119.0,150.3832,150.4356,150.2175,150.3309,15119.0
2018-08-14 10:00:00,172.38,172.41,171.92,171.92,6571.0,150.3658,150.392,149.9645,149.9645,6571.0
2018-08-14 10:05:00,171.92,172.18,171.71,171.89,29101.0,149.9645,150.1913,149.7814,149.9384,29101.0
2018-08-14 10:10:00,171.89,172.4,171.88,172.35,30744.0,149.9384,150.3832,149.9296,150.3396,30744.0
2018-08-14 10:15:00,172.34,172.5,172.15,172.38,22634.0,150.3309,150.4705,150.1652,150.3658,22634.0
2018-08-14 10:20:00,172.4,172.97,172.4,172.69,8019.0,150.3832,150.8804,150.3832,150.6362,8019.0
2018-08-14 10:25:00,172.66,173.14,172.66,173.03,10741.0,150.61,151.0287,150.61,150.9328,10741.0
2018-08-14 10:30:00,172.99,172.99,172.47,172.59,8225.0,150.8979,150.8979,150.4443,150.549,8225.0
2018-08-14 10:35:00,172.55,172.74,172.44,172.44,6029.0,150.5141,150.6798,150.4181,150.4181,6029.0
2018-08-14 10:40:00,172.45,172.59,172.3,172.52,8819.0,150.4268,150.549,150.296,150.4879,8819.0
2018-08-14 10:45:00,172.56,172.91,172.49,172.86,15838.0,150.5228,150.8281,150.4617,150.7845,15838.0
2018-08-14 10:50:00,172.86,173.01,172.71,172.84,9460.0,150.7845,150.9153,150.6536,150.767,9460.0
2018-08-14 10:55:00,172.84,172.97,172.68,172.68,8954.0,150.767,150.8804,150.6275,150.6275,8954.0
2018-08-14 11:00:00,172.74,172.79,172.48,172.69,25623.0,150.6798,150.7234,150.453,150.6362,25623.0
2018-08-14 11:05:00,172.66,172.73,172.5,172.56,15614.0,150.61,150.6711,150.4705,150.5228,15614.0
2018-08-14 11:10:00,172.56,172.73,172.48,172.73,20949.0,150.5228,150.6711,150.453,150.6711,20949.0
2018-08-14 11:15:00,172.73,172.84,172.65,172.7,10500.0,150.6711,150.767,150.6013,150.6449,10500.0
2018-08-14 11:20:00,172.69,172.96,172.68,172.95,13945.0,150.6362,150.8717,150.6275,150.863,13945.0
2018-08-14 11:25:00,172.99,173.08,172.93,173.06,3200.0,150.8979,150.9764,150.8455,150.9589,3200.0
2018-08-14 11:30:00,173.08,173.15,172.79,172.89,16151.0,150.9764,151.0375,150.7234,150.8107,16151.0
2018-08-14 11:35:00,172.89,173.1,172.86,173.02,4183.0,150.8107,150.9938,150.7845,150.9241,4183.0
2018-08-14 11:40:00,173.15,173.45,173.14,173.38,23681.0,151.0375,151.2991,151.0287,151.2381,23681.0
2018-08-14 11:45:00,173.35,173.48,173.18,173.37,8300.0,151.2119,151.3253,151.0636,151.2294,8300.0
2018-08-14 11:50:00,173.34,173.37,172.97,172.97,3925.0,151.2032,151.2294,150.8804,150.8804,3925.0
2018-08-14 11:55:00,172.99,172.99,172.75,172.78,4400.0,150.8979,150.8979,150.6885,150.7147,4400.0
2018-08-14 12:00:00,172.79,172.85,172.64,172.85,8332.0,150.7234,150.7758,150.5926,150.7758,8332.0
2018-08-14 12:05:00,172.87,173.09,172.87,173.08,3544.0,150.7932,150.9851,150.7932,150.9764,3544.0
2018-08-14 12:10:00,173.09,173.14,172.95,173.11,5584.0,150.9851,151.0287,150.863,151.0026,5584.0
2018-08-14 12:15:00,173.19,173.46,173.19,173.45,1500.0,151.0723,151.3079,151.0723,151.2991,1500.0
2018-08-14 12:20:00,173.46,173.53,173.31,173.49,8591.0,151.3079,151.3689,151.177,151.334,8591.0
2018-08-14 12:25:00,173.46,173.64,173.41,173.57,12279.0,151.3079,151.4649,151.2642,151.4038,12279.0
2018-08-14 12:30:00,173.61,173.72,173.58,173.62,7535.0,151.4387,151.5347,151.4125,151.4474,7535.0
2018-08-14 12:35:00,173.6,173.74,173.55,173.68,5100.0,151.43,151.5521,151.3864,151.4998,5100.0
2018-08-14 12:40:00,173.72,173.75,173.67,173.67,3600.0,151.5347,151.5608,151.491,151.491,3600.0
2018-08-14 12:45:00,173.67,173.72,173.57,173.57,10100.0,151.491,151.5347,151.4038,151.4038,10100.0
2018-08-14 12:50:00,173.57,173.7,173.54,173.55,4572.0,151.4038,151.5172,151.3776,151.3864,4572.0
2018-08-14 12:55:00,173.58,173.66,173.52,173.52,2619.0,151.4125,151.4823,151.3602,151.3602,2619.0
2018-08-14 13:00:00,173.51,173.61,173.18,173.19,13415.0,151.3515,151.4387,151.0636,151.0723,13415.0
2018-08-14 13:05:00,173.2,173.2,173.04,173.11,5037.0,151.0811,151.0811,150.9415,151.0026,5037.0
2018-08-14 13:10:00,173.14,173.2,173.04,173.07,9500.0,151.0287,151.0811,150.9415,150.9677,9500.0
2018-08-14 13:15:00,173.07,173.08,172.87,172.89,9502.0,150.9677,150.9764,150.7932,150.8107,9502.0
2018-08-14 13:20:00,172.88,172.94,172.83,172.89,7120.0,150.8019,150.8543,150.7583,150.8107,7120.0
2018-08-14 13:25:00,172.88,172.93,172.78,172.93,29093.0,150.8019,150.8455,150.7147,150.8455,29093.0
2018-08-14 13:30:00,172.95,173.01,172.92,172.94,12798.0,150.863,150.9153,150.8368,150.8543,12798.0
2018-08-14 13:35:00,172.92,172.93,172.84,172.87,6963.0,150.8368,150.8455,150.767,150.7932,6963.0
2018-08-14 13:40:00,172.87,172.96,172.87,172.9,3550.0,150.7932,150.8717,150.7932,150.8194,3550.0
2018-08-14 13:45:00,172.97,172.99,172.87,172.87,7616.0,150.8804,150.8979,150.7932,150.7932,7616.0
2018-08-14 13:50:00,172.86,172.87,172.75,172.75,7331.0,150.7845,150.7932,150.6885,150.6885,7331.0
2018-08-14 13:55:00,172.77,173.0,172.77,173.0,7726.0,150.706,150.9066,150.706,150.9066,7726.0
2018-08-14 14:00:00,173.01,173.02,172.9,172.94,10709.0,150.9153,150.9241,150.8194,150.8543,10709.0
2018-08-14 14:05:00,172.94,173.01,172.85,173.01,10129.0,150.8543,150.9153,150.7758,150.9153,10129.0
2018-08-14 14:10:00,173.0,173.26,172.97,173.15,14047.0,150.9066,151.1334,150.8804,151.0375,14047.0
2018-08-14 14:15:00,173.14,173.15,172.8,172.89,25160.0,151.0287,151.0375,150.7321,150.8107,25160.0
2018-08-14 14:20:00,172.89,173.09,172.53,172.78,11001.0,150.8107,150.9851,150.4966,150.7147,11001.0
2018-08-14 14:25:00,172.77,172.77,172.59,172.75,9478.0,150.706,150.706,150.549,150.6885,9478.0
2018-08-14 14:30:00,172.77,172.84,172.64,172.79,6924.0,150.706,150.767,150.5926,150.7234,6924.0
2018-08-14 14:35:00,172.81,172.82,172.62,172.67,14500.0,150.7409,150.7496,150.5751,150.6188,14500.0
2018-08-14 14:40:00,172.67,172.77,172.67,172.7,8974.0,150.6188,150.706,150.6188,150.6449,8974.0
2018-08-14 14:45:00,172.71,172.76,172.64,172.66,7437.0,150.6536,150.6973,150.5926,150.61,7437.0
2018-08-14 14:50:00,172.79,172.81,172.66,172.66,8833.0,150.7234,150.7409,150.61,150.61,8833.0
2018-08-14 14:55:00,172.66,172.82,172.61,172.76,9293.0,150.61,150.7496,150.5664,150.6973,9293.0
2018-08-14 15:00:00,172.75,172.8,172.68,172.72,14469.0,150.6885,150.7321,150.6275,150.6624,14469.0
2018-08-14 15:05:00,172.72,172.84,172.67,172.8,12139.0,150.6624,150.767,150.6188,150.7321,12139.0
2018-08-14 15:10:00,172.8,172.82,172.55,172.62,16028.0,150.7321,150.7496,150.5141,150.5751,16028.0
2018-08-14 15:15:00,172.7,172.7,172.48,172.67,24349.0,150.6449,150.6449,150.453,150.6188,24349.0
2018-08-14 15:20:00,172.68,172.69,172.42,172.57,19799.0,150.6275,150.6362,150.4007,150.5315,19799.0
2018-08-14 15:25:00,172.6,172.64,172.47,172.47,14012.0,150.5577,150.5926,150.4443,150.4443,14012.0
2018-08-14 15:30:00,172.47,172.59,172.44,172.52,16726.0,150.4443,150.549,150.4181,150.4879,16726.0
2018-08-14 15:35:00,172.52,172.57,172.36,172.46,12255.0,150.4879,150.5315,150.3483,150.4356,12255.0
2018-08-14 15:40:00,172.45,172.47,172.37,172.44,15506.0,150.4268,150.4443,150.3571,150.4181,15506.0
2018-08-14 15:45:00,172.47,172.55,172.34,172.5,25013.0,150.4443,150.5141,150.3309,150.4705,25013.0
2018-08-14 15:50:00,172.52,172.54,172.34,172.36,28021.0,150.4879,150.5054,150.3309,150.3483,28021.0
2018-08-14 15:55:00,172.36,172.38,172.17,172.2,77971.0,150.3483,150.3658,150.1826,150.2088,77971.0
2018-08-15 09:30:00,172.5,172.98,171.65,172.76,52906.0,150.4705,150.8892,149.729,150.6973,52906.0
2018-08-15 09:35:00,172.64,172.76,172.44,172.51,16152.0,150.5926,150.6973,150.4181,150.4792,16152.0
2018-08-15 09:40:00,172.66,172.66,171.7,171.76,33946.0,150.61,150.61,149.7726,149.825,33946.0
2018-08-15 09:45:00,171.88,172.27,171.78,172.13,21630.0,149.9296,150.2698,149.8424,150.1477,21630.0
2018-08-15 09:50:00,172.09,172.17,171.71,171.9,35120.0,150.1128,150.1826,149.7814,149.9471,35120.0
2018-08-15 09:55:00,171.98,172.11,171.81,171.82,34690.0,150.0169,150.1303,149.8686,149.8773,34690.0
2018-08-15 10:00:00,171.85,171.93,171.52,171.53,22521.0,149.9035,149.9733,149.6156,149.6243,22521.0
2018-08-15 10:05:00,171.54,171.69,171.33,171.62,19723.0,149.6331,149.7639,149.4499,149.7028,19723.0
2018-08-15 10:10:00,171.62,171.67,171.41,171.55,14613.0,149.7028,149.7465,149.5197,149.6418,14613.0
2018-08-15 10:15:00,171.5,171.5,171.14,171.37,32751.0,149.5982,149.5982,149.2841,149.4848,32751.0
2018-08-15 10:20:00,171.37,171.67,171.37,171.56,8164.0,149.4848,149.7465,149.4848,149.6505,8164.0
2018-08-15 10:25:00,171.5,171.5,171.19,171.19,6257.0,149.5982,149.5982,149.3278,149.3278,6257.0
2018-08-15 10:30:00,171.17,171.42,171.07,171.34,10600.0,149.3103,149.5284,149.2231,149.4586,10600.0
2018-08-15 10:35:00,171.28,171.4,171.27,171.36,5508.0,149.4063,149.5109,149.3975,149.476,5508.0
2018-08-15 10:40:00,171.36,171.41,171.15,171.18,12300.0,149.476,149.5197,149.2929,149.319,12300.0
2018-08-15 10:45:00,171.17,171.24,171.0,171.09,22452.0,149.3103,149.3714,149.162,149.2405,22452.0
2018-08-15 10:50:00,171.06,171.09,170.69,170.69,21699.0,149.2144,149.2405,148.8916,148.8916,21699.0
2018-08-15 10:55:00,170.76,170.97,170.65,170.94,20332.0,148.9527,149.1359,148.8567,149.1097,20332.0
2018-08-15 11:00:00,170.91,171.06,170.86,171.0,42539.0,149.0835,149.2144,149.0399,149.162,42539.0
2018-08-15 11:05:00,170.97,171.08,170.84,171.0,15589.0,149.1359,149.2318,149.0225,149.162,15589.0
2018-08-15 11:10:00,170.95,171.07,170.92,170.97,19571.0,149.1184,149.2231,149.0922,149.1359,19571.0
2018-08-15 11:15:00,170.97,171.02,170.79,170.92,7603.0,149.1359,149.1795,148.9788,149.0922,7603.0
2018-08-15 11:20:00,170.97,171.02,170.9,171.01,9064.0,149.1359,149.1795,149.0748,149.1707,9064.0
2018-08-15 11:25:00,171.02,171.03,170.9,170.9,36928.0,149.1795,149.1882,149.0748,149.0748,36928.0
2018-08-15 11:30:00,170.94,171.06,170.8,171.0,16800.0,149.1097,149.2144,148.9876,149.162,16800.0
2018-08-15 11:35:00,171.0,171.07,170.9,170.97,13409.0,149.162,149.2231,149.0748,149.1359,13409.0
2018-08-15 11:40:00,170.91,170.94,170.77,170.83,7942.0,149.0835,149.1097,148.9614,149.0137,7942.0
2018-08-15 11:45:00,170.86,171.03,170.81,171.0,8209.0,149.0399,149.1882,148.9963,149.162,8209.0
2018-08-15 11:50:00,170.98,171.0,170.76,170.76,10155.0,149.1446,149.162,148.9527,148.9527,10155.0
2018-08-15 11:55:00,170.81,170.91,170.66,170.75,12819.0,148.9963,149.0835,148.8654,148.9439,12819.0
2018-08-15 12:00:00,170.77,171.03,170.77,171.0,46474.0,148.9614,149.1882,148.9614,149.162,46474.0
2018-08-15 12:05:00,170.98,171.24,170.97,171.18,23658.0,149.1446,149.3714,149.1359,149.319,23658.0
2018-08-15 12:10:00,171.17,171.49,171.12,171.3,6715.0,149.3103,149.5894,149.2667,149.4237,6715.0
2018-08-15 12:15:00,171.29,171.62,171.03,171.48,21702.0,149.415,149.7028,149.1882,149.5807,21702.0
2018-08-15 12:20:00,171.47,171.55,171.12,171.41,17623.0,149.572,149.6418,149.2667,149.5197,17623.0
2018-08-15 12:25:00,171.41,171.48,171.31,171.48,6599.0,149.5197,149.5807,149.4324,149.5807,6599.0
2018-08-15 12:30:00,171.55,171.77,171.46,171.65,10061.0,149.6418,149.8337,149.5633,149.729,10061.0
2018-08-15 12:35:00,171.67,171.67,171.12,171.17,31502.0,149.7465,149.7465,149.2667,149.3103,31502.0
2018-08-15 12:40:00,171.2,171.25,171.07,171.17,6983.0,149.3365,149.3801,149.2231,149.3103,6983.0
2018-08-15 12:45:00,171.21,171.25,171.13,171.16,10788.0,149.3452,149.3801,149.2754,149.3016,10788.0
2018-08-15 12:50:00,171.14,171.23,171.07,171.09,10741.0,149.2841,149.3626,149.2231,149.2405,10741.0
2018-08-15 12:55:00,171.11,171.22,171.1,171.2,10209.0,149.258,149.3539,149.2493,149.3365,10209.0
2018-08-15 13:00:00,171.2,171.63,171.2,171.58,20558.0,149.3365,149.7116,149.3365,149.668,20558.0
2018-08-15 13:05:00,171.57,171.99,171.57,171.94,13527.0,149.6592,150.0256,149.6592,149.982,13527.0
2018-08-15 13:10:00,171.96,172.04,171.8,171.88,5570.0,149.9994,150.0692,149.8599,149.9296,5570.0
2018-08-15 13:15:00,171.95,172.05,171.91,171.93,5248.0,149.9907,150.0779,149.9558,149.9733,5248.0
2018-08-15 13:20:00,171.91,171.98,171.62,171.62,6307.0,149.9558,150.0169,149.7028,149.7028,6307.0
2018-08-15 13:25:00,171.65,171.86,171.64,171.81,19486.0,149.729,149.9122,149.7203,149.8686,19486.0
2018-08-15 13:30:00,171.86,171.95,171.66,171.71,17421.0,149.9122,149.9907,149.7377,149.7814,17421.0
2018-08-15 13:35:00,171.67,171.7,171.58,171.68,10132.0,149.7465,149.7726,149.668,149.7552,10132.0
2018-08-15 13:40:00,171.8,171.96,171.77,171.84,4490.0,149.8599,149.9994,149.8337,149.8947,4490.0
2018-08-15 13:45:00,171.84,171.89,171.72,171.72,14713.0,149.8947,149.9384,149.7901,149.7901,14713.0
2018-08-15 13:50:00,171.72,171.85,171.67,171.79,5273.0,149.7901,149.9035,149.7465,149.8511,5273.0
2018-08-15 13:55:00,171.79,171.94,171.78,171.78,10281.0,149.8511,149.982,149.8424,149.8424,10281.0
2018-08-15 14:00:00,171.77,171.92,171.68,171.9,6414.0,149.8337,149.9645,149.7552,149.9471,6414.0
2018-08-15 14:05:00,171.87,171.91,171.67,171.75,7154.0,149.9209,149.9558,149.7465,149.8162,7154.0
2018-08-15 14:10:00,171.75,171.76,171.54,171.54,15850.0,149.8162,149.825,149.6331,149.6331,15850.0
2018-08-15 14:15:00,171.59,171.82,171.59,171.81,4553.0,149.6767,149.8773,149.6767,149.8686,4553.0
2018-08-15 14:20:00,171.85,171.89,171.75,171.75,6876.0,149.9035,149.9384,149.8162,149.8162,6876.0
2018-08-15 14:25:00,171.75,171.8,171.5,171.5,5591.0,149.8162,149.8599,149.5982,149.5982,5591.0
2018-08-15 14:30:00,171.59,171.69,171.43,171.65,7250.0,149.6767,149.7639,149.5371,149.729,7250.0
2018-08-15 14:35:00,171.7,171.82,171.63,171.64,6650.0,149.7726,149.8773,149.7116,149.7203,6650.0
2018-08-15 14:40:00,171.66,171.76,171.57,171.63,5809.0,149.7377,149.825,149.6592,149.7116,5809.0
2018-08-15 14:45:00,171.59,171.6,171.27,171.37,7300.0,149.6767,149.6854,149.3975,149.4848,7300.0
2018-08-15 14:50:00,171.41,171.61,171.4,171.56,5010.0,149.5197,149.6941,149.5109,149.6505,5010.0
2018-08-15 14:55:00,171.63,171.75,171.48,171.7,9916.0,149.7116,149.8162,149.5807,149.7726,9916.0
2018-08-15 15:00:00,171.81,171.89,171.66,171.87,26855.0,149.8686,149.9384,149.7377,149.9209,26855.0
2018-08-15 15:05:00,171.86,171.96,171.75,171.77,43074.0,149.9122,149.9994,149.8162,149.8337,43074.0
2018-08-15 15:10:00,171.82,171.9,171.62,171.84,34855.0,149.8773,149.9471,149.7028,149.8947,34855.0
2018-08-15 15:15:00,171.82,171.85,171.67,171.7,49588.0,149.8773,149.9035,149.7465,149.7726,49588.0
2018-08-15 15:20:00,171.67,171.78,171.66,171.72,16209.0,149.7465,149.8424,149.7377,149.7901,16209.0
2018-08-15 15:25:00,171.71,171.78,171.68,171.74,20430.0,149.7814,149.8424,149.7552,149.8075,20430.0
2018-08-15 15:30:00,171.75,172.21,171.73,172.18,38371.0,149.8162,150.2175,149.7988,150.1913,38371.0
2018-08-15 15:35:00,172.18,172.23,172.03,172.05,29350.0,150.1913,150.2349,150.0605,150.0779,29350.0
2018-08-15 15:40:00,172.02,172.22,171.99,172.15,29774.0,150.0518,150.2262,150.0256,150.1652,29774.0
2018-08-15 15:45:00,172.19,172.33,172.15,172.22,21208.0,150.2001,150.3222,150.1652,150.2262,21208.0
2018-08-15 15:50:00,172.22,172.22,171.81,171.85,73474.0,150.2262,150.2262,149.8686,149.9035,73474.0
2018-08-15 15:55:00,171.85,172.0,171.59,171.89,170608.0,149.9035,150.0343,149.6767,149.9384,170608.0
2018-08-16 09:30:00,172.74,172.84,172.15,172.76,23752.0,150.6798,150.767,150.1652,150.6973,23752.0
2018-08-16 09:35:00,172.84,172.92,172.58,172.63,15112.0,150.767,150.8368,150.5402,150.5839,15112.0
2018-08-16 09:40:00,172.63,172.64,172.0,172.49,13500.0,150.5839,150.5926,150.0343,150.4617,13500.0
2018-08-16 09:45:00,172.41,172.5,172.12,172.4,14582.0,150.392,150.4705,150.139,150.3832,14582.0
2018-08-16 09:50:00,172.39,172.76,172.39,172.6,10738.0,150.3745,150.6973,150.3745,150.5577,10738.0
2018-08-16 09:55:00,172.53,172.53,172.0,172.0,10995.0,150.4966,150.4966,150.0343,150.0343,10995.0
2018-08-16 10:00:00,172.11,172.23,172.06,172.14,9709.0,150.1303,150.2349,150.0867,150.1564,9709.0
2018-08-16 10:05:00,172.22,172.29,172.11,172.14,9672.0,150.2262,150.2873,150.1303,150.1564,9672.0
2018-08-16 10:10:00,172.09,172.11,171.8,171.92,16435.0,150.1128,150.1303,149.8599,149.9645,16435.0
2018-08-16 10:15:00,171.91,172.22,171.76,172.08,10553.0,149.9558,150.2262,149.825,150.1041,10553.0
2018-08-16 10:20:00,172.09,172.15,171.99,172.07,8946.0,150.1128,150.1652,150.0256,150.0954,8946.0
2018-08-16 10:25:00,172.12,172.41,172.12,172.41,5901.0,150.139,150.392,150.139,150.392,5901.0
2018-08-16 10:30:00,172.47,172.67,172.46,172.63,9591.0,150.4443,150.6188,150.4356,150.5839,9591.0
2018-08-16 10:35:00,172.73,172.77,172.66,172.71,5922.0,150.6711,150.706,150.61,150.6536,5922.0
2018-08-16 10:40:00,172.7,172.88,172.65,172.69,8436.0,150.6449,150.8019,150.6013,150.6362,8436.0
2018-08-16 10:45:00,172.71,172.86,172.67,172.67,7870.0,150.6536,150.7845,150.6188,150.6188,7870.0
2018-08-16 10:50:00,172.7,172.94,172.67,172.81,9257.0,150.6449,150.8543,150.6188,150.7409,9257.0
2018-08-16 10:55:00,172.77,172.79,172.63,172.75,4422.0,150.706,150.7234,150.5839,150.6885,4422.0
2018-08-16 11:00:00,172.74,172.97,172.74,172.9,8032.0,150.6798,150.8804,150.6798,150.8194,8032.0
2018-08-16 11:05:00,172.86,172.86,172.57,172.66,8683.0,150.7845,150.7845,150.5315,150.61,8683.0
2018-08-16 11:10:00,172.66,172.76,172.66,172.71,5667.0,150.61,150.6973,150.61,150.6536,5667.0
2018-08-16 11:15:00,172.72,172.88,172.72,172.86,14469.0,150.6624,150.8019,150.6624,150.7845,14469.0
2018-08-16 11:20:00,172.88,172.95,172.8,172.9,7655.0,150.8019,150.863,150.7321,150.8194,7655.0
2018-08-16 11:25:00,172.92,172.94,172.82,172.91,13281.0,150.8368,150.8543,150.7496,150.8281,13281.0
2018-08-16 11:30:00,172.93,172.93,172.82,172.92,13215.0,150.8455,150.8455,150.7496,150.8368,13215.0
2018-08-16 11:35:00,172.95,173.45,172.95,173.41,24628.0,150.863,151.2991,150.863,151.2642,24628.0
2018-08-16 11:40:00,173.42,173.59,173.42,173.53,15538.0,151.273,151.4213,151.273,151.3689,15538.0
2018-08-16 11:45:00,173.53,173.58,173.43,173.53,10015.0,151.3689,151.4125,151.2817,151.3689,10015.0
2018-08-16 11:50:00,173.55,173.55,173.45,173.51,5269.0,151.3864,151.3864,151.2991,151.3515,5269.0
2018-08-16 11:55:00,173.52,173.71,173.52,173.71,3210.0,151.3602,151.5259,151.3602,151.5259,3210.0
2018-08-16 12:00:00,173.67,173.79,173.56,173.78,12524.0,151.491,151.5957,151.3951,151.587,12524.0
2018-08-16 12:05:00,173.76,173.97,173.74,173.93,24864.0,151.5695,151.7527,151.5521,151.7178,24864.0
2018-08-16 12:10:00,173.96,174.14,173.94,174.11,6746.0,151.744,151.901,151.7266,151.8749,6746.0
2018-08-16 12:15:00,174.15,174.16,174.06,174.13,6265.0,151.9097,151.9185,151.8312,151.8923,6265.0
2018-08-16 12:20:00,174.13,174.17,173.91,173.91,4577.0,151.8923,151.9272,151.7004,151.7004,4577.0
2018-08-16 12:25:00,173.9,173.93,173.85,173.89,4685.0,151.6917,151.7178,151.6481,151.6829,4685.0
2018-08-16 12:30:00,173.85,173.9,173.63,173.64,6450.0,151.6481,151.6917,151.4562,151.4649,6450.0
2018-08-16 12:35:00,173.65,173.65,173.52,173.61,3769.0,151.4736,151.4736,151.3602,151.4387,3769.0
2018-08-16 12:40:00,173.59,173.59,173.28,173.42,6700.0,151.4213,151.4213,151.1508,151.273,6700.0
2018-08-16 12:45:00,173.44,173.55,173.4,173.51,2500.0,151.2904,151.3864,151.2555,151.3515,2500.0
2018-08-16 12:50:00,173.56,173.58,173.5,173.58,4002.0,151.3951,151.4125,151.3428,151.4125,4002.0
2018-08-16 12:55:00,173.62,173.64,173.58,173.58,3600.0,151.4474,151.4649,151.4125,151.4125,3600.0
2018-08-16 13:00:00,173.56,173.75,173.56,173.66,5000.0,151.3951,151.5608,151.3951,151.4823,5000.0
2018-08-16 13:05:00,173.65,173.66,173.58,173.64,5235.0,151.4736,151.4823,151.4125,151.4649,5235.0
2018-08-16 13:10:00,173.63,173.74,173.6,173.73,3875.0,151.4562,151.5521,151.43,151.5434,3875.0
2018-08-16 13:15:00,173.71,173.79,173.69,173.72,4500.0,151.5259,151.5957,151.5085,151.5347,4500.0
2018-08-16 13:20:00,173.74,173.84,173.73,173.82,22736.0,151.5521,151.6393,151.5434,151.6219,22736.0
2018-08-16 13:25:00,173.83,173.9,173.83,173.83,4376.0,151.6306,151.6917,151.6306,151.6306,4376.0
2018-08-16 13:30:00,173.85,173.85,173.64,173.64,4426.0,151.6481,151.6481,151.4649,151.4649,4426.0
2018-08-16 13:35:00,173.66,173.79,173.66,173.74,2874.0,151.4823,151.5957,151.4823,151.5521,2874.0
2018-08-16 13:40:00,173.73,173.78,173.63,173.66,4000.0,151.5434,151.587,151.4562,151.4823,4000.0
2018-08-16 13:45:00,173.63,173.63,173.37,173.37,5105.0,151.4562,151.4562,151.2294,151.2294,5105.0
2018-08-16 13:50:00,173.35,173.48,173.35,173.46,3761.0,151.2119,151.3253,151.2119,151.3079,3761.0
2018-08-16 13:55:00,173.45,173.56,173.45,173.51,5653.0,151.2991,151.3951,151.2991,151.3515,5653.0
2018-08-16 14:00:00,173.48,173.56,173.41,173.56,4038.0,151.3253,151.3951,151.2642,151.3951,4038.0
2018-08-16 14:05:00,173.57,173.58,173.47,173.52,9280.0,151.4038,151.4125,151.3166,151.3602,9280.0
2018-08-16 14:10:00,173.52,173.61,173.49,173.54,5728.0,151.3602,151.4387,151.334,151.3776,5728.0
2018-08-16 14:15:00,173.56,173.65,173.5,173.65,6112.0,151.3951,151.4736,151.3428,151.4736,6112.0
2018-08-16 14:20:00,173.63,173.64,173.55,173.6,9386.0,151.4562,151.4649,151.3864,151.43,9386.0
2018-08-16 14:25:00,173.59,173.64,173.41,173.46,13265.0,151.4213,151.4649,151.2642,151.3079,13265.0
2018-08-16 14:30:00,173.44,173.52,173.28,173.52,6336.0,151.2904,151.3602,151.1508,151.3602,6336.0
2018-08-16 14:35:00,173.49,173.64,173.48,173.64,5701.0,151.334,151.4649,151.3253,151.4649,5701.0
2018-08-16 14:40:00,173.59,173.71,173.57,173.64,6705.0,151.4213,151.5259,151.4038,151.4649,6705.0
2018-08-16 14:45:00,173.67,173.76,173.63,173.76,6347.0,151.491,151.5695,151.4562,151.5695,6347.0
2018-08-16 14:50:00,173.77,173.9,173.76,173.86,11371.0,151.5783,151.6917,151.5695,151.6568,11371.0
2018-08-16 14:55:00,173.85,173.96,173.84,173.88,8814.0,151.6481,151.744,151.6393,151.6742,8814.0
2018-08-16 15:00:00,173.87,173.92,173.77,173.82,9758.0,151.6655,151.7091,151.5783,151.6219,9758.0
2018-08-16 15:05:00,173.77,173.83,173.66,173.67,9658.0,151.5783,151.6306,151.4823,151.491,9658.0
2018-08-16 15:10:00,173.65,173.78,173.58,173.72,14224.0,151.4736,151.587,151.4125,151.5347,14224.0
2018-08-16 15:15:00,173.69,173.78,173.66,173.76,13090.0,151.5085,151.587,151.4823,151.5695,13090.0
2018-08-16 15:20:00,173.75,173.85,173.73,173.82,27526.0,151.5608,151.6481,151.5434,151.6219,27526.0
2018-08-16 15:25:00,173.83,174.0,173.81,174.0,14169.0,151.6306,151.7789,151.6132,151.7789,14169.0
2018-08-16 15:30:00,173.97,174.0,173.79,173.9,25449.0,151.7527,151.7789,151.5957,151.6917,25449.0
2018-08-16 15:35:00,173.86,173.95,173.85,173.94,16952.0,151.6568,151.7353,151.6481,151.7266,16952.0
2018-08-16 15:40:00,173.91,174.02,173.9,173.99,15242.0,151.7004,151.7963,151.6917,151.7702,15242.0
2018-08-16 15:45:00,173.98,173.98,173.75,173.78,28232.0,151.7615,151.7615,151.5608,151.587,28232.0
2018-08-16 15:50:00,173.78,173.78,173.45,173.5,35018.0,151.587,151.587,151.2991,151.3428,35018.0
2018-08-16 15:55:00,173.49,173.55,173.21,173.46,110464.0,151.334,151.3864,151.0898,151.3079,110464.0
2018-08-17 09:30:00,173.79,174.33,173.74,174.0,40383.0,151.5957,152.0668,151.5521,151.7789,40383.0
2018-08-17 09:35:00,174.29,174.87,174.26,174.75,15492.0,152.0319,152.5378,152.0057,152.4331,15492.0
2018-08-17 09:40:00,174.75,174.83,174.51,174.83,10150.0,152.4331,152.5029,152.2238,152.5029,10150.0
2018-08-17 09:45:00,174.78,174.82,174.32,174.34,18040.0,152.4593,152.4942,152.058,152.0755,18040.0
2018-08-17 09:50:00,174.32,174.46,174.04,174.22,11241.0,152.058,152.1802,151.8138,151.9708,11241.0
2018-08-17 09:55:00,174.22,174.41,173.98,174.38,10852.0,151.9708,152.1365,151.7615,152.1104,10852.0
2018-08-17 10:00:00,174.26,174.47,174.14,174.41,6509.0,152.0057,152.1889,151.901,152.1365,6509.0
2018-08-17 10:05:00,174.37,174.41,174.23,174.36,4431.0,152.1016,152.1365,151.9795,152.0929,4431.0
2018-08-17 10:10:00,174.32,174.4,174.07,174.25,8854.0,152.058,152.1278,151.84,151.997,8854.0
2018-08-17 10:15:00,174.25,174.48,174.17,174.43,11943.0,151.997,152.1976,151.9272,152.154,11943.0
2018-08-17 10:20:00,174.52,174.53,174.03,174.06,42002.0,152.2325,152.2412,151.8051,151.8312,42002.0
2018-08-17 10:25:00,174.06,174.27,173.99,174.18,16676.0,151.8312,152.0144,151.7702,151.9359,16676.0
2018-08-17 10:30:00,174.15,174.4,174.15,174.4,9777.0,151.9097,152.1278,151.9097,152.1278,9777.0
2018-08-17 10:35:00,174.41,174.47,174.29,174.29,6600.0,152.1365,152.1889,152.0319,152.0319,6600.0
2018-08-17 10:40:00,174.3,174.34,174.1,174.12,13632.0,152.0406,152.0755,151.8661,151.8836,13632.0
2018-08-17 10:45:00,174.11,174.16,173.98,174.03,9483.0,151.8749,151.9185,151.7615,151.8051,9483.0
2018-08-17 10:50:00,174.07,174.18,174.01,174.01,6100.0,151.84,151.9359,151.7876,151.7876,6100.0
2018-08-17 10:55:00,174.01,174.02,173.86,173.86,5578.0,151.7876,151.7963,151.6568,151.6568,5578.0
2018-08-17 11:00:00,173.93,174.0,173.77,173.93,6878.0,151.7178,151.7789,151.5783,151.7178,6878.0
2018-08-17 11:05:00,174.0,174.12,173.98,174.04,4527.0,151.7789,151.8836,151.7615,151.8138,4527.0
2018-08-17 11:10:00,174.04,174.09,173.92,174.07,3059.0,151.8138,151.8574,151.7091,151.84,3059.0
2018-08-17 11:15:00,174.06,174.17,173.99,173.99,8300.0,151.8312,151.9272,151.7702,151.7702,8300.0
2018-08-17 11:20:00,174.04,174.23,173.97,174.23,8294.0,151.8138,151.9795,151.7527,151.9795,8294.0
2018-08-17 11:25:00,174.24,174.4,174.17,174.31,14996.0,151.9883,152.1278,151.9272,152.0493,14996.0
2018-08-17 11:30:00,174.41,174.48,174.31,174.43,11680.0,152.1365,152.1976,152.0493,152.154,11680.0
2018-08-17 11:35:00,174.43,174.46,174.34,174.36,6400.0,152.154,152.1802,152.0755,152.0929,6400.0
2018-08-17 11:40:00,174.42,174.5,174.4,174.42,7100.0,152.1453,152.215,152.1278,152.1453,7100.0
2018-08-17 11:45:00,174.43,174.46,174.31,174.37,8220.0,152.154,152.1802,152.0493,152.1016,8220.0
2018-08-17 11:50:00,174.37,174.46,174.31,174.39,10705.0,152.1016,152.1802,152.0493,152.1191,10705.0
2018-08-17 11:55:00,174.39,174.66,174.37,174.66,11911.0,152.1191,152.3546,152.1016,152.3546,11911.0
2018-08-17 12:00:00,174.66,174.84,174.57,174.58,8068.0,152.3546,152.5116,152.2761,152.2848,8068.0
2018-08-17 12:05:00,174.58,174.7,174.55,174.67,6631.0,152.2848,152.3895,152.2587,152.3633,6631.0
2018-08-17 12:10:00,174.67,174.75,174.5,174.53,4740.0,152.3633,152.4331,152.215,152.2412,4740.0
2018-08-17 12:15:00,174.49,174.7,174.49,174.65,4016.0,152.2063,152.3895,152.2063,152.3459,4016.0
2018-08-17 12:20:00,174.65,174.67,174.5,174.54,5247.0,152.3459,152.3633,152.215,152.2499,5247.0
2018-08-17 12:25:00,174.53,174.53,174.41,174.41,2800.0,152.2412,152.2412,152.1365,152.1365,2800.0
2018-08-17 12:30:00,174.41,174.41,174.29,174.3,5075.0,152.1365,152.1365,152.0319,152.0406,5075.0
2018-08-17 12:35:00,174.28,174.28,174.18,174.22,2740.0,152.0231,152.0231,151.9359,151.9708,2740.0
2018-08-17 12:40:00,174.24,174.25,174.11,174.12,4465.0,151.9883,151.997,151.8749,151.8836,4465.0
2018-08-17 12:45:00,174.12,174.16,174.07,174.13,7525.0,151.8836,151.9185,151.84,151.8923,7525.0
2018-08-17 12:50:00,174.15,174.17,174.01,174.01,3923.0,151.9097,151.9272,151.7876,151.7876,3923.0
2018-08-17 12:55:00,174.0,174.0,173.82,173.88,7651.0,151.7789,151.7789,151.6219,151.6742,7651.0
2018-08-17 13:00:00,173.88,174.02,173.88,174.02,12381.0,151.6742,151.7963,151.6742,151.7963,12381.0
2018-08-17 13:05:00,174.02,174.02,173.88,173.94,4095.0,151.7963,151.7963,151.6742,151.7266,4095.0
2018-08-17 13:10:00,173.96,174.0,173.89,173.98,3319.0,151.744,151.7789,151.6829,151.7615,3319.0
2018-08-17 13:15:00,173.94,174.01,173.94,173.94,3422.0,151.7266,151.7876,151.7266,151.7266,3422.0
2018-08-17 13:20:00,173.96,173.96,173.88,173.91,2007.0,151.744,151.744,151.6742,151.7004,2007.0
2018-08-17 13:25:00,173.91,173.92,173.8,173.81,2750.0,151.7004,151.7091,151.6044,151.6132,2750.0
2018-08-17 13:30:00,173.86,174.0,173.84,173.98,3811.0,151.6568,151.7789,151.6393,151.7615,3811.0
2018-08-17 13:35:00,173.96,174.11,173.92,174.11,6778.0,151.744,151.8749,151.7091,151.8749,6778.0
2018-08-17 13:40:00,174.06,174.21,174.06,174.13,3912.0,151.8312,151.9621,151.8312,151.8923,3912.0
2018-08-17 13:45:00,174.13,174.21,174.04,174.04,6410.0,151.8923,151.9621,151.8138,151.8138,6410.0
2018-08-17 13:50:00,174.04,174.1,174.02,174.02,3800.0,151.8138,151.8661,151.7963,151.7963,3800.0
2018-08-17 13:55:00,174.03,174.07,173.93,174.0,7040.0,151.8051,151.84,151.7178,151.7789,7040.0
2018-08-17 14:00:00,173.99,174.33,173.97,174.32,10100.0,151.7702,152.0668,151.7527,152.058,10100.0
2018-08-17 14:05:00,174.38,174.43,174.3,174.34,3922.0,152.1104,152.154,152.0406,152.0755,3922.0
2018-08-17 14:10:00,174.3,174.41,174.25,174.4,3947.0,152.0406,152.1365,151.997,152.1278,3947.0
2018-08-17 14:15:00,174.43,174.58,174.35,174.42,7200.0,152.154,152.2848,152.0842,152.1453,7200.0
2018-08-17 14:20:00,174.41,174.7,174.41,174.7,5128.0,152.1365,152.3895,152.1365,152.3895,5128.0
2018-08-17 14:25:00,174.7,175.0,174.7,174.8,13243.0,152.3895,152.6512,152.3895,152.4767,13243.0
2018-08-17 14:30:00,174.76,174.87,174.74,174.81,5558.0,152.4418,152.5378,152.4244,152.4855,5558.0
2018-08-17 14:35:00,174.78,174.81,174.61,174.71,9845.0,152.4593,152.4855,152.311,152.3982,9845.0
2018-08-17 14:40:00,174.67,174.79,174.67,174.78,5199.0,152.3633,152.468,152.3633,152.4593,5199.0
2018-08-17 14:45:00,174.72,174.77,174.53,174.56,8166.0,152.407,152.4506,152.2412,152.2674,8166.0
2018-08-17 14:50:00,174.56,174.67,174.51,174.62,7975.0,152.2674,152.3633,152.2238,152.3197,7975.0
2018-08-17 14:55:00,174.63,174.69,174.57,174.63,10679.0,152.3284,152.3808,152.2761,152.3284,10679.0
2018-08-17 15:00:00,174.59,174.59,174.47,174.55,5280.0,152.2936,152.2936,152.1889,152.2587,5280.0
2018-08-17 15:05:00,174.55,174.61,174.51,174.54,13548.0,152.2587,152.311,152.2238,152.2499,13548.0
2018-08-17 15:10:00,174.53,174.62,174.44,174.56,14506.0,152.2412,152.3197,152.1627,152.2674,14506.0
2018-08-17 15:15:00,174.56,174.62,174.44,174.51,6570.0,152.2674,152.3197,152.1627,152.2238,6570.0
2018-08-17 15:20:00,174.53,174.62,174.53,174.59,4785.0,152.2412,152.3197,152.2412,152.2936,4785.0
2018-08-17 15:25:00,174.59,174.66,174.56,174.66,6100.0,152.2936,152.3546,152.2674,152.3546,6100.0
2018-08-17 15:30:00,174.64,174.67,174.5,174.6,11809.0,152.3372,152.3633,152.215,152.3023,11809.0
2018-08-17 15:35:00,174.61,174.66,174.51,174.59,9772.0,152.311,152.3546,152.2238,152.2936,9772.0
2018-08-17 15:40:00,174.6,174.61,174.44,174.45,13608.0,152.3023,152.311,152.1627,152.1714,13608.0
2018-08-17 15:45:00,174.42,174.43,174.21,174.23,15959.0,152.1453,152.154,151.9621,151.9795,15959.0
2018-08-17 15:50:00,174.21,174.25,174.02,174.04,29093.0,151.9621,151.997,151.7963,151.8138,29093.0
2018-08-17 15:55:00,174.03,174.25,173.91,174.07,86810.0,151.8051,151.997,151.7004,151.84,86810.0
2018-08-20 09:30:00,174.42,175.18,174.09,175.11,25676.0,152.1453,152.8082,151.8574,152.7471,25676.0
2018-08-20 09:35:00,175.13,175.61,174.97,175.26,16771.0,152.7646,153.1833,152.625,152.878,16771.0
2018-08-20 09:40:00,175.4,175.41,174.73,174.74,5145.0,153.0001,153.0088,152.4157,152.4244,5145.0
2018-08-20 09:45:00,174.74,175.1,174.68,174.7,18850.0,152.4244,152.7384,152.3721,152.3895,18850.0
2018-08-20 09:50:00,174.7,175.0,174.59,175.0,5811.0,152.3895,152.6512,152.2936,152.6512,5811.0
2018-08-20 09:55:00,174.97,175.1,174.67,174.78,6043.0,152.625,152.7384,152.3633,152.4593,6043.0
2018-08-20 10:00:00,174.83,174.96,174.82,174.83,4760.0,152.5029,152.6163,152.4942,152.5029,4760.0
2018-08-20 10:05:00,174.87,175.1,174.77,174.97,8433.0,152.5378,152.7384,152.4506,152.625,8433.0
2018-08-20 10:10:00,174.95,174.95,174.7,174.75,5833.0,152.6076,152.6076,152.3895,152.4331,5833.0
2018-08-20 10:15:00,174.82,175.04,174.73,175.03,2818.0,152.4942,152.6861,152.4157,152.6774,2818.0
2018-08-20 10:20:00,174.99,175.32,174.98,175.26,6560.0,152.6425,152.9303,152.6337,152.878,6560.0
2018-08-20 10:25:00,175.43,175.52,175.38,175.42,5223.0,153.0263,153.1048,152.9827,153.0176,5223.0
2018-08-20 10:30:00,175.38,175.39,174.99,175.12,5899.0,152.9827,152.9914,152.6425,152.7559,5899.0
2018-08-20 10:35:00,175.15,175.2,174.88,175.05,5801.0,152.782,152.8257,152.5465,152.6948,5801.0
2018-08-20 10:40:00,174.94,175.09,174.9,175.06,12194.0,152.5989,152.7297,152.564,152.7035,12194.0
2018-08-20 10:45:00,175.11,175.36,175.06,175.36,4300.0,152.7471,152.9652,152.7035,152.9652,4300.0
2018-08-20 10:50:00,175.35,175.35,175.2,175.27,9110.0,152.9565,152.9565,152.8257,152.8867,9110.0
2018-08-20 10:55:00,175.23,175.32,175.04,175.24,8703.0,152.8518,152.9303,152.6861,152.8605,8703.0
2018-08-20 11:00:00,175.3,175.63,175.26,175.58,6443.0,152.9129,153.2007,152.878,153.1571,6443.0
2018-08-20 11:05:00,175.62,175.72,175.51,175.69,8600.0,153.192,153.2792,153.0961,153.2531,8600.0
2018-08-20 11:10:00,175.7,175.76,175.62,175.75,6250.0,153.2618,153.3141,153.192,153.3054,6250.0
2018-08-20 11:15:00,175.8,176.03,175.76,176.02,7906.0,153.349,153.5497,153.3141,153.5409,7906.0
2018-08-20 11:20:00,176.03,176.12,175.93,176.0,6000.0,153.5497,153.6282,153.4624,153.5235,6000.0
2018-08-20 11:25:00,176.0,176.1,175.91,175.92,6413.0,153.5235,153.6107,153.445,153.4537,6413.0
2018-08-20 11:30:00,175.91,175.93,175.72,175.72,6316.0,153.445,153.4624,153.2792,153.2792,6316.0
2018-08-20 11:35:00,175.68,175.82,175.52,175.81,6072.0,153.2444,153.3665,153.1048,153.3577,6072.0
2018-08-20 11:40:00,175.89,175.94,175.77,175.92,11231.0,153.4275,153.4711,153.3229,153.4537,11231.0
2018-08-20 11:45:00,175.89,175.9,175.58,175.63,5647.0,153.4275,153.4363,153.1571,153.2007,5647.0
2018-08-20 11:50:00,175.57,175.75,175.49,175.69,2908.0,153.1484,153.3054,153.0786,153.2531,2908.0
2018-08-20 11:55:00,175.7,175.7,175.34,175.34,2604.0,153.2618,153.2618,152.9478,152.9478,2604.0
2018-08-20 12:00:00,175.34,175.63,175.32,175.56,14221.0,152.9478,153.2007,152.9303,153.1397,14221.0
2018-08-20 12:05:00,175.56,175.56,175.46,175.46,11329.0,153.1397,153.1397,153.0524,153.0524,11329.0
2018-08-20 12:10:00,175.49,175.59,175.45,175.58,6497.0,153.0786,153.1658,153.0437,153.1571,6497.0
2018-08-20 12:15:00,175.58,175.7,175.57,175.67,7345.0,153.1571,153.2618,153.1484,153.2356,7345.0
2018-08-20 12:20:00,175.65,175.82,175.64,175.81,9902.0,153.2182,153.3665,153.2095,153.3577,9902.0
2018-08-20 12:25:00,175.84,175.91,175.78,175.78,5601.0,153.3839,153.445,153.3316,153.3316,5601.0
2018-08-20 12:30:00,175.78,175.8,175.63,175.64,3400.0,153.3316,153.349,153.2007,153.2095,3400.0
2018-08-20 12:35:00,175.66,175.66,175.3,175.38,5894.0,153.2269,153.2269,152.9129,152.9827,5894.0
2018-08-20 12:40:00,175.38,175.39,175.26,175.27,2434.0,152.9827,152.9914,152.878,152.8867,2434.0
2018-08-20 12:45:00,175.33,175.35,175.27,175.28,5108.0,152.939,152.9565,152.8867,152.8954,5108.0
2018-08-20 12:50:00,175.27,175.31,175.2,175.31,3232.0,152.8867,152.9216,152.8257,152.9216,3232.0
2018-08-20 12:55:00,175.3,175.31,175.2,175.31,4362.0,152.9129,152.9216,152.8257,152.9216,4362.0
2018-08-20 13:00:00,175.33,175.46,175.32,175.42,12498.0,152.939,153.0524,152.9303,153.0176,12498.0
2018-08-20 13:05:00,175.46,175.51,175.38,175.38,3796.0,153.0524,153.0961,152.9827,152.9827,3796.0
2018-08-20 13:10:00,175.41,175.48,175.35,175.36,4718.0,153.0088,153.0699,152.9565,152.9652,4718.0
2018-08-20 13:15:00,175.35,175.35,175.25,175.26,2340.0,152.9565,152.9565,152.8693,152.878,2340.0
2018-08-20 13:20:00,175.25,175.32,175.24,175.27,2667.0,152.8693,152.9303,152.8605,152.8867,2667.0
2018-08-20 13:25:00,175.27,175.32,175.26,175.27,3814.0,152.8867,152.9303,152.878,152.8867,3814.0
2018-08-20 13:30:00,175.3,175.35,175.27,175.31,4947.0,152.9129,152.9565,152.8867,152.9216,4947.0
2018-08-20 13:35:00,175.31,175.33,175.27,175.3,3055.0,152.9216,152.939,152.8867,152.9129,3055.0
2018-08-20 13:40:00,175.31,175.31,175.24,175.24,5187.0,152.9216,152.9216,152.8605,152.8605,5187.0
2018-08-20 13:45:00,175.23,175.25,175.18,175.23,9266.0,152.8518,152.8693,152.8082,152.8518,9266.0
2018-08-20 13:50:00,175.24,175.31,175.22,175.29,9715.0,152.8605,152.9216,152.8431,152.9042,9715.0
2018-08-20 13:55:00,175.29,175.35,175.01,175.08,17355.0,152.9042,152.9565,152.6599,152.721,17355.0
2018-08-20 14:00:00,175.14,175.15,175.04,175.04,6064.0,152.7733,152.782,152.6861,152.6861,6064.0
2018-08-20 14:05:00,175.0,175.04,174.84,174.88,8765.0,152.6512,152.6861,152.5116,152.5465,8765.0
2018-08-20 14:10:00,174.93,175.06,174.91,175.03,6711.0,152.5901,152.7035,152.5727,152.6774,6711.0
2018-08-20 14:15:00,175.06,175.1,175.02,175.09,2104.0,152.7035,152.7384,152.6686,152.7297,2104.0
2018-08-20 14:20:00,175.07,175.11,174.96,174.98,6322.0,152.7123,152.7471,152.6163,152.6337,6322.0
2018-08-20 14:25:00,174.97,175.16,174.96,175.15,7890.0,152.625,152.7908,152.6163,152.782,7890.0
2018-08-20 14:30:00,175.17,175.2,174.98,175.0,6942.0,152.7995,152.8257,152.6337,152.6512,6942.0
2018-08-20 14:35:00,175.0,175.0,174.9,174.95,4578.0,152.6512,152.6512,152.564,152.6076,4578.0
2018-08-20 14:40:00,174.95,174.97,174.85,174.86,7017.0,152.6076,152.625,152.5203,152.5291,7017.0
2018-08-20 14:45:00,174.86,174.95,174.86,174.95,7408.0,152.5291,152.6076,152.5291,152.6076,7408.0
2018-08-20 14:50:00,174.99,175.03,174.87,174.87,6308.0,152.6425,152.6774,152.5378,152.5378,6308.0
2018-08-20 14:55:00,174.87,174.92,174.8,174.86,7700.0,152.5378,152.5814,152.4767,152.5291,7700.0
2018-08-20 15:00:00,174.87,174.87,174.79,174.81,7034.0,152.5378,152.5378,152.468,152.4855,7034.0
2018-08-20 15:05:00,174.83,174.83,174.71,174.8,17936.0,152.5029,152.5029,152.3982,152.4767,17936.0
2018-08-20 15:10:00,174.8,174.84,174.6,174.61,11106.0,152.4767,152.5116,152.3023,152.311,11106.0
2018-08-20 15:15:00,174.63,174.84,174.61,174.81,36861.0,152.3284,152.5116,152.311,152.4855,36861.0
2018-08-20 15:20:00,174.81,174.82,174.76,174.8,5078.0,152.4855,152.4942,152.4418,152.4767,5078.0
2018-08-20 15:25:00,174.8,174.88,174.73,174.77,11158.0,152.4767,152.5465,152.4157,152.4506,11158.0
2018-08-20 15:30:00,174.75,174.87,174.68,174.85,10905.0,152.4331,152.5378,152.3721,152.5203,10905.0
2018-08-20 15:35:00,174.85,174.85,174.8,174.8,7750.0,152.5203,152.5203,152.4767,152.4767,7750.0
2018-08-20 15:40:00,174.8,174.82,174.7,174.79,9774.0,152.4767,152.4942,152.3895,152.468,9774.0
2018-08-20 15:45:00,174.83,174.91,174.8,174.89,12500.0,152.5029,152.5727,152.4767,152.5552,12500.0
2018-08-20 15:50:00,174.87,174.88,174.73,174.82,15777.0,152.5378,152.5465,152.4157,152.4942,15777.0
2018-08-20 15:55:00,174.82,174.9,174.78,174.85,51261.0,152.4942,152.564,152.4593,152.5203,51261.0
2018-08-21 09:30:00,175.33,175.69,175.06,175.28,60201.0,152.939,153.2531,152.7035,152.8954,60201.0
2018-08-21 09:35:00,175.33,175.97,175.33,175.8,7684.0,152.939,153.4973,152.939,153.349,7684.0
2018-08-21 09:40:00,175.78,175.87,175.72,175.74,4600.0,153.3316,153.4101,153.2792,153.2967,4600.0
2018-08-21 09:45:00,175.81,176.14,175.73,176.11,8670.0,153.3577,153.6456,153.288,153.6194,8670.0
2018-08-21 09:50:00,176.07,176.55,176.07,176.53,7702.0,153.5845,154.0032,153.5845,153.9858,7702.0
2018-08-21 09:55:00,176.52,176.68,176.37,176.65,4231.0,153.9771,154.1166,153.8462,154.0905,4231.0
2018-08-21 10:00:00,176.66,176.66,176.51,176.56,4234.0,154.0992,154.0992,153.9684,154.012,4234.0
2018-08-21 10:05:00,176.67,176.69,176.51,176.52,6226.0,154.1079,154.1254,153.9684,153.9771,6226.0
2018-08-21 10:10:00,176.57,176.63,176.48,176.48,12070.0,154.0207,154.073,153.9422,153.9422,12070.0
2018-08-21 10:15:00,176.48,176.48,176.27,176.31,5920.0,153.9422,153.9422,153.759,153.7939,5920.0
2018-08-21 10:20:00,176.27,176.27,176.09,176.26,8100.0,153.759,153.759,153.602,153.7503,8100.0
2018-08-21 10:25:00,176.26,176.32,176.14,176.19,3582.0,153.7503,153.8026,153.6456,153.6892,3582.0
2018-08-21 10:30:00,176.2,176.24,176.09,176.17,3200.0,153.6979,153.7328,153.602,153.6718,3200.0
2018-08-21 10:35:00,176.19,176.26,176.05,176.14,5292.0,153.6892,153.7503,153.5671,153.6456,5292.0
2018-08-21 10:40:00,176.13,176.26,176.13,176.23,4236.0,153.6369,153.7503,153.6369,153.7241,4236.0
2018-08-21 10:45:00,176.28,176.31,176.1,176.11,5250.0,153.7677,153.7939,153.6107,153.6194,5250.0
2018-08-21 10:50:00,176.13,176.14,176.01,176.06,4500.0,153.6369,153.6456,153.5322,153.5758,4500.0
2018-08-21 10:55:00,176.06,176.24,176.05,176.13,7605.0,153.5758,153.7328,153.5671,153.6369,7605.0
2018-08-21 11:00:00,176.17,176.25,176.12,176.23,6933.0,153.6718,153.7416,153.6282,153.7241,6933.0
2018-08-21 11:05:00,176.23,176.27,176.11,176.26,4900.0,153.7241,153.759,153.6194,153.7503,4900.0
2018-08-21 11:10:00,176.28,176.38,176.22,176.31,11278.0,153.7677,153.855,153.7154,153.7939,11278.0
2018-08-21 11:15:00,176.27,176.27,176.07,176.1,4600.0,153.759,153.759,153.5845,153.6107,4600.0
2018-08-21 11:20:00,176.07,176.16,175.93,176.12,11475.0,153.5845,153.6631,153.4624,153.6282,11475.0
2018-08-21 11:25:00,176.12,176.18,176.0,176.06,65994.0,153.6282,153.6805,153.5235,153.5758,65994.0
2018-08-21 11:30:00,176.01,176.09,175.95,175.96,7784.0,153.5322,153.602,153.4799,153.4886,7784.0
2018-08-21 11:35:00,175.95,175.99,175.92,175.93,2600.0,153.4799,153.5148,153.4537,153.4624,2600.0
2018-08-21 11:40:00,175.89,176.06,175.89,176.06,4226.0,153.4275,153.5758,153.4275,153.5758,4226.0
2018-08-21 11:45:00,176.07,176.26,176.07,176.24,5585.0,153.5845,153.7503,153.5845,153.7328,5585.0
2018-08-21 11:50:00,176.24,176.39,176.18,176.33,6015.0,153.7328,153.8637,153.6805,153.8113,6015.0
2018-08-21 11:55:00,176.33,176.39,176.3,176.3,3200.0,153.8113,153.8637,153.7852,153.7852,3200.0
2018-08-21 12:00:00,176.3,176.39,176.27,176.35,5164.0,153.7852,153.8637,153.759,153.8288,5164.0
2018-08-21 12:05:00,176.38,176.55,176.21,176.52,9584.0,153.855,154.0032,153.7067,153.9771,9584.0
2018-08-21 12:10:00,176.56,176.63,176.53,176.57,3688.0,154.012,154.073,153.9858,154.0207,3688.0
2018-08-21 12:15:00,176.57,176.65,176.57,176.62,3336.0,154.0207,154.0905,154.0207,154.0643,3336.0
2018-08-21 12:20:00,176.61,176.61,176.54,176.58,6600.0,154.0556,154.0556,153.9945,154.0294,6600.0
2018-08-21 12:25:00,176.62,176.65,176.54,176.55,5035.0,154.0643,154.0905,153.9945,154.0032,5035.0
2018-08-21 12:30:00,176.56,176.66,176.56,176.62,7025.0,154.012,154.0992,154.012,154.0643,7025.0
2018-08-21 12:35:00,176.61,176.63,176.49,176.55,7968.0,154.0556,154.073,153.9509,154.0032,7968.0
2018-08-21 12:40:00,176.55,176.55,176.5,176.5,2113.0,154.0032,154.0032,153.9596,153.9596,2113.0
2018-08-21 12:45:00,176.5,176.61,176.5,176.58,5045.0,153.9596,154.0556,153.9596,154.0294,5045.0
2018-08-21 12:50:00,176.57,176.64,176.56,176.56,3925.0,154.0207,154.0818,154.012,154.012,3925.0
2018-08-21 12:55:00,176.55,176.64,176.55,176.56,3800.0,154.0032,154.0818,154.0032,154.012,3800.0
2018-08-21 13:00:00,176.54,176.6,176.54,176.55,3635.0,153.9945,154.0469,153.9945,154.0032,3635.0
2018-08-21 13:05:00,176.55,176.56,176.5,176.51,5800.0,154.0032,154.012,153.9596,153.9684,5800.0
2018-08-21 13:10:00,176.48,176.48,176.34,176.47,2985.0,153.9422,153.9422,153.8201,153.9335,2985.0
2018-08-21 13:15:00,176.53,176.55,176.39,176.52,10333.0,153.9858,154.0032,153.8637,153.9771,10333.0
2018-08-21 13:20:00,176.5,176.58,176.5,176.54,3250.0,153.9596,154.0294,153.9596,153.9945,3250.0
2018-08-21 13:25:00,176.54,176.56,176.48,176.49,6363.0,153.9945,154.012,153.9422,153.9509,6363.0
2018-08-21 13:30:00,176.48,176.53,176.46,176.46,5737.0,153.9422,153.9858,153.9247,153.9247,5737.0
2018-08-21 13:35:00,176.47,176.55,176.45,176.55,2500.0,153.9335,154.0032,153.916,154.0032,2500.0
2018-08-21 13:40:00,176.55,176.56,176.45,176.45,5858.0,154.0032,154.012,153.916,153.916,5858.0
2018-08-21 13:45:00,176.43,176.46,176.29,176.41,10345.0,153.8986,153.9247,153.7764,153.8811,10345.0
2018-08-21 13:50:00,176.39,176.45,176.37,176.44,3300.0,153.8637,153.916,153.8462,153.9073,3300.0
2018-08-21 13:55:00,176.46,176.54,176.45,176.53,8208.0,153.9247,153.9945,153.916,153.9858,8208.0
2018-08-21 14:00:00,176.49,176.49,176.33,176.35,7000.0,153.9509,153.9509,153.8113,153.8288,7000.0
2018-08-21 14:05:00,176.38,176.4,176.33,176.34,15744.0,153.855,153.8724,153.8113,153.8201,15744.0
2018-08-21 14:10:00,176.33,176.45,176.32,176.44,3357.0,153.8113,153.916,153.8026,153.9073,3357.0
2018-08-21 14:15:00,176.44,176.51,176.43,176.5,6013.0,153.9073,153.9684,153.8986,153.9596,6013.0
2018-08-21 14:20:00,176.51,176.53,176.45,176.52,7852.0,153.9684,153.9858,153.916,153.9771,7852.0
2018-08-21 14:25:00,176.53,176.6,176.5,176.58,5752.0,153.9858,154.0469,153.9596,154.0294,5752.0
2018-08-21 14:30:00,176.58,176.6,176.52,176.58,21360.0,154.0294,154.0469,153.9771,154.0294,21360.0
2018-08-21 14:35:00,176.58,176.58,176.27,176.27,5734.0,154.0294,154.0294,153.759,153.759,5734.0
2018-08-21 14:40:00,176.27,176.3,176.19,176.29,5350.0,153.759,153.7852,153.6892,153.7764,5350.0
2018-08-21 14:45:00,176.25,176.31,176.16,176.19,9912.0,153.7416,153.7939,153.6631,153.6892,9912.0
2018-08-21 14:50:00,176.18,176.27,176.15,176.26,7309.0,153.6805,153.759,153.6543,153.7503,7309.0
2018-08-21 14:55:00,176.27,176.28,176.21,176.26,7415.0,153.759,153.7677,153.7067,153.7503,7415.0
2018-08-21 15:00:00,176.25,176.37,176.24,176.35,14948.0,153.7416,153.8462,153.7328,153.8288,14948.0
2018-08-21 15:05:00,176.37,176.41,176.34,176.4,30243.0,153.8462,153.8811,153.8201,153.8724,30243.0
2018-08-21 15:10:00,176.4,176.44,176.35,176.35,9319.0,153.8724,153.9073,153.8288,153.8288,9319.0
2018-08-21 15:15:00,176.32,176.35,176.24,176.28,10496.0,153.8026,153.8288,153.7328,153.7677,10496.0
2018-08-21 15:20:00,176.24,176.29,176.17,176.29,15364.0,153.7328,153.7764,153.6718,153.7764,15364.0
2018-08-21 15:25:00,176.3,176.38,176.19,176.21,6833.0,153.7852,153.855,153.6892,153.7067,6833.0
2018-08-21 15:30:00,176.22,176.37,176.17,176.31,10775.0,153.7154,153.8462,153.6718,153.7939,10775.0
2018-08-21 15:35:00,176.32,176.41,176.25,176.31,17295.0,153.8026,153.8811,153.7416,153.7939,17295.0
2018-08-21 15:40:00,176.31,176.34,176.18,176.22,14415.0,153.7939,153.8201,153.6805,153.7154,14415.0
2018-08-21 15:45:00,176.18,176.28,176.02,176.05,43723.0,153.6805,153.7677,153.5409,153.5671,43723.0
2018-08-21 15:50:00,175.99,176.15,175.97,176.07,24186.0,153.5148,153.6543,153.4973,153.5845,24186.0
2018-08-21 15:55:00,176.06,176.28,176.05,176.09,70339.0,153.5758,153.7677,153.5671,153.602,70339.0
2018-08-22 09:30:00,175.89,176.24,175.32,175.78,44667.0,153.4275,153.7328,152.9303,153.3316,44667.0
2018-08-22 09:35:00,175.87,175.96,175.2,175.29,5100.0,153.4101,153.4886,152.8257,152.9042,5100.0
2018-08-22 09:40:00,175.34,175.4,175.18,175.18,4100.0,152.9478,153.0001,152.8082,152.8082,4100.0
2018-08-22 09:45:00,175.06,175.28,174.84,175.07,4710.0,152.7035,152.8954,152.5116,152.7123,4710.0
2018-08-22 09:50:00,175.15,175.33,174.74,174.79,6613.0,152.782,152.939,152.4244,152.468,6613.0
2018-08-22 09:55:00,174.84,175.04,174.82,175.04,4732.0,152.5116,152.6861,152.4942,152.6861,4732.0
2018-08-22 10:00:00,175.12,175.23,175.05,175.17,15796.0,152.7559,152.8518,152.6948,152.7995,15796.0
2018-08-22 10:05:00,175.17,175.33,175.14,175.24,20578.0,152.7995,152.939,152.7733,152.8605,20578.0
2018-08-22 10:10:00,175.24,175.34,175.2,175.25,6101.0,152.8605,152.9478,152.8257,152.8693,6101.0
2018-08-22 10:15:00,175.29,175.33,175.08,175.16,8203.0,152.9042,152.939,152.721,152.7908,8203.0
2018-08-22 10:20:00,175.12,175.24,175.02,175.02,5340.0,152.7559,152.8605,152.6686,152.6686,5340.0
2018-08-22 10:25:00,175.0,175.17,174.88,174.9,8631.0,152.6512,152.7995,152.5465,152.564,8631.0
2018-08-22 10:30:00,174.85,174.89,174.72,174.87,9380.0,152.5203,152.5552,152.407,152.5378,9380.0
2018-08-22 10:35:00,174.86,175.0,174.86,174.93,8130.0,152.5291,152.6512,152.5291,152.5901,8130.0
2018-08-22 10:40:00,174.85,174.99,174.74,174.96,6064.0,152.5203,152.6425,152.4244,152.6163,6064.0
2018-08-22 10:45:00,174.97,175.03,174.79,175.03,7262.0,152.625,152.6774,152.468,152.6774,7262.0
2018-08-22 10:50:00,175.03,175.17,175.0,175.17,4860.0,152.6774,152.7995,152.6512,152.7995,4860.0
2018-08-22 10:55:00,175.17,175.2,174.85,174.95,13080.0,152.7995,152.8257,152.5203,152.6076,13080.0
2018-08-22 11:00:00,174.97,175.06,174.93,174.93,11074.0,152.625,152.7035,152.5901,152.5901,11074.0
2018-08-22 11:05:00,174.95,174.95,174.56,174.66,9328.0,152.6076,152.6076,152.2674,152.3546,9328.0
2018-08-22 11:10:00,174.69,174.75,174.58,174.65,7698.0,152.3808,152.4331,152.2848,152.3459,7698.0
2018-08-22 11:15:00,174.7,174.7,174.48,174.67,6813.0,152.3895,152.3895,152.1976,152.3633,6813.0
2018-08-22 11:20:00,174.66,174.67,174.63,174.67,5416.0,152.3546,152.3633,152.3284,152.3633,5416.0
2018-08-22 11:25:00,174.67,174.75,174.48,174.66,11541.0,152.3633,152.4331,152.1976,152.3546,11541.0
2018-08-22 11:30:00,174.69,174.71,174.59,174.62,6889.0,152.3808,152.3982,152.2936,152.3197,6889.0
2018-08-22 11:35:00,174.64,174.74,174.51,174.67,9655.0,152.3372,152.4244,152.2238,152.3633,9655.0
2018-08-22 11:40:00,174.67,174.89,174.52,174.82,7881.0,152.3633,152.5552,152.2325,152.4942,7881.0
2018-08-22 11:45:00,174.81,174.83,174.68,174.72,6500.0,152.4855,152.5029,152.3721,152.407,6500.0
2018-08-22 11:50:00,174.74,174.88,174.74,174.75,6588.0,152.4244,152.5465,152.4244,152.4331,6588.0
2018-08-22 11:55:00,174.75,174.93,174.68,174.92,3902.0,152.4331,152.5901,152.3721,152.5814,3902.0
2018-08-22 12:00:00,174.93,174.95,174.9,174.93,3024.0,152.5901,152.6076,152.564,152.5901,3024.0
2018-08-22 12:05:00,174.93,175.13,174.87,175.13,5177.0,152.5901,152.7646,152.5378,152.7646,5177.0
2018-08-22 12:10:00,175.13,175.2,175.01,175.04,5497.0,152.7646,152.8257,152.6599,152.6861,5497.0
2018-08-22 12:15:00,175.01,175.07,175.0,175.05,2616.0,152.6599,152.7123,152.6512,152.6948,2616.0
2018-08-22 12:20:00,175.08,175.18,175.07,175.07,4216.0,152.721,152.8082,152.7123,152.7123,4216.0
2018-08-22 12:25:00,175.06,175.07,174.88,174.94,3728.0,152.7035,152.7123,152.5465,152.5989,3728.0
2018-08-22 12:30:00,174.92,174.95,174.82,174.9,4933.0,152.5814,152.6076,152.4942,152.564,4933.0
2018-08-22 12:35:00,174.88,174.89,174.77,174.78,5096.0,152.5465,152.5552,152.4506,152.4593,5096.0
2018-08-22 12:40:00,174.83,174.95,174.81,174.92,2602.0,152.5029,152.6076,152.4855,152.5814,2602.0
2018-08-22 12:45:00,174.92,174.93,174.8,174.86,5391.0,152.5814,152.5901,152.4767,152.5291,5391.0
2018-08-22 12:50:00,174.81,174.83,174.72,174.74,3600.0,152.4855,152.5029,152.407,152.4244,3600.0
2018-08-22 12:55:00,174.72,174.76,174.7,174.75,3500.0,152.407,152.4418,152.3895,152.4331,3500.0
2018-08-22 13:00:00,174.74,174.79,174.7,174.71,3255.0,152.4244,152.468,152.3895,152.3982,3255.0
2018-08-22 13:05:00,174.71,174.72,174.6,174.66,4788.0,152.3982,152.407,152.3023,152.3546,4788.0
2018-08-22 13:10:00,174.65,174.65,174.57,174.63,2300.0,152.3459,152.3459,152.2761,152.3284,2300.0
2018-08-22 13:15:00,174.58,174.63,174.58,174.61,1300.0,152.2848,152.3284,152.2848,152.311,1300.0
2018-08-22 13:20:00,174.65,174.74,174.65,174.73,3000.0,152.3459,152.4244,152.3459,152.4157,3000.0
2018-08-22 13:25:00,174.75,174.75,174.61,174.61,4558.0,152.4331,152.4331,152.311,152.311,4558.0
2018-08-22 13:30:00,174.61,174.68,174.6,174.65,4506.0,152.311,152.3721,152.3023,152.3459,4506.0
2018-08-22 13:35:00,174.64,174.68,174.6,174.6,4682.0,152.3372,152.3721,152.3023,152.3023,4682.0
2018-08-22 13:40:00,174.64,174.66,174.61,174.65,2800.0,152.3372,152.3546,152.311,152.3459,2800.0
2018-08-22 13:45:00,174.61,174.61,174.47,174.5,3300.0,152.311,152.311,152.1889,152.215,3300.0
2018-08-22 13:50:00,174.5,174.56,174.47,174.47,4996.0,152.215,152.2674,152.1889,152.1889,4996.0
2018-08-22 13:55:00,174.47,174.67,174.43,174.63,9274.0,152.1889,152.3633,152.154,152.3284,9274.0
2018-08-22 14:00:00,174.66,174.91,174.66,174.9,7418.0,152.3546,152.5727,152.3546,152.564,7418.0
2018-08-22 14:05:00,174.87,175.0,174.87,174.88,5302.0,152.5378,152.6512,152.5378,152.5465,5302.0
2018-08-22 14:10:00,174.85,174.87,174.77,174.8,2400.0,152.5203,152.5378,152.4506,152.4767,2400.0
2018-08-22 14:15:00,174.78,174.86,174.57,174.64,5825.0,152.4593,152.5291,152.2761,152.3372,5825.0
2018-08-22 14:20:00,174.63,174.7,174.61,174.63,2603.0,152.3284,152.3895,152.311,152.3284,2603.0
2018-08-22 14:25:00,174.63,174.7,174.54,174.68,8317.0,152.3284,152.3895,152.2499,152.3721,8317.0
2018-08-22 14:30:00,174.65,174.65,174.56,174.61,4029.0,152.3459,152.3459,152.2674,152.311,4029.0
2018-08-22 14:35:00,174.6,174.62,174.48,174.52,7606.0,152.3023,152.3197,152.1976,152.2325,7606.0
2018-08-22 14:40:00,174.5,174.51,174.42,174.5,4000.0,152.215,152.2238,152.1453,152.215,4000.0
2018-08-22 14:45:00,174.49,174.51,174.29,174.41,6188.0,152.2063,152.2238,152.0319,152.1365,6188.0
2018-08-22 14:50:00,174.42,174.54,174.42,174.54,4085.0,152.1453,152.2499,152.1453,152.2499,4085.0
2018-08-22 14:55:00,174.58,174.58,174.51,174.53,4172.0,152.2848,152.2848,152.2238,152.2412,4172.0
2018-08-22 15:00:00,174.54,174.72,174.53,174.61,7956.0,152.2499,152.407,152.2412,152.311,7956.0
2018-08-22 15:05:00,174.61,174.66,174.56,174.6,8069.0,152.311,152.3546,152.2674,152.3023,8069.0
2018-08-22 15:10:00,174.59,174.65,174.55,174.59,6925.0,152.2936,152.3459,152.2587,152.2936,6925.0
2018-08-22 15:15:00,174.58,174.62,174.5,174.51,5500.0,152.2848,152.3197,152.215,152.2238,5500.0
2018-08-22 15:20:00,174.5,174.57,174.46,174.57,9182.0,152.215,152.2761,152.1802,152.2761,9182.0
2018-08-22 15:25:00,174.55,174.57,174.49,174.49,9512.0,152.2587,152.2761,152.2063,152.2063,9512.0
2018-08-22 15:30:00,174.5,174.73,174.45,174.62,12693.0,152.215,152.4157,152.1714,152.3197,12693.0
2018-08-22 15:35:00,174.64,174.65,174.55,174.6,8513.0,152.3372,152.3459,152.2587,152.3023,8513.0
2018-08-22 15:40:00,174.6,174.61,174.51,174.55,12292.0,152.3023,152.311,152.2238,152.2587,12292.0
2018-08-22 15:45:00,174.54,174.54,174.42,174.43,17995.0,152.2499,152.2499,152.1453,152.154,17995.0
2018-08-22 15:50:00,174.41,174.45,174.26,174.26,17583.0,152.1365,152.1714,152.0057,152.0057,17583.0
2018-08-22 15:55:00,174.27,174.37,174.11,174.11,99035.0,152.0144,152.1016,151.8749,151.8749,99035.0
2018-08-23 09:30:00,174.12,174.82,174.04,174.53,37198.0,151.8836,152.4942,151.8138,152.2412,37198.0
2018-08-23 09:35:00,174.53,174.53,174.08,174.51,3702.0,152.2412,152.2412,151.8487,152.2238,3702.0
2018-08-23 09:40:00,174.51,174.51,174.27,174.41,3600.0,152.2238,152.2238,152.0144,152.1365,3600.0
2018-08-23 09:45:00,174.58,174.76,174.09,174.22,15378.0,152.2848,152.4418,151.8574,151.9708,15378.0
2018-08-23 09:50:00,174.22,174.65,174.22,174.64,6500.0,151.9708,152.3459,151.9708,152.3372,6500.0
2018-08-23 09:55:00,174.64,174.64,174.17,174.22,5580.0,152.3372,152.3372,151.9272,151.9708,5580.0
2018-08-23 10:00:00,174.22,174.22,173.89,174.04,13276.0,151.9708,151.9708,151.6829,151.8138,13276.0
2018-08-23 10:05:00,174.04,174.2,174.0,174.0,9010.0,151.8138,151.9534,151.7789,151.7789,9010.0
2018-08-23 10:10:00,174.0,174.23,173.92,174.14,13639.0,151.7789,151.9795,151.7091,151.901,13639.0
2018-08-23 10:15:00,174.16,174.16,173.95,174.0,9846.0,151.9185,151.9185,151.7353,151.7789,9846.0
2018-08-23 10:20:00,174.05,174.07,173.92,173.99,12282.0,151.8225,151.84,151.7091,151.7702,12282.0
2018-08-23 10:25:00,173.98,174.06,173.86,174.0,19908.0,151.7615,151.8312,151.6568,151.7789,19908.0
2018-08-23 10:30:00,174.01,174.01,173.78,174.0,15729.0,151.7876,151.7876,151.587,151.7789,15729.0
2018-08-23 10:35:00,174.0,174.15,174.0,174.06,6358.0,151.7789,151.9097,151.7789,151.8312,6358.0
2018-08-23 10:40:00,174.09,174.45,174.09,174.42,13087.0,151.8574,152.1714,151.8574,152.1453,13087.0
2018-08-23 10:45:00,174.43,174.47,174.16,174.2,10090.0,152.154,152.1889,151.9185,151.9534,10090.0
2018-08-23 10:50:00,174.17,174.24,174.1,174.18,6900.0,151.9272,151.9883,151.8661,151.9359,6900.0
2018-08-23 10:55:00,174.17,174.2,174.04,174.11,11390.0,151.9272,151.9534,151.8138,151.8749,11390.0
2018-08-23 11:00:00,174.11,174.36,174.0,174.34,17477.0,151.8749,152.0929,151.7789,152.0755,17477.0
2018-08-23 11:05:00,174.31,174.36,174.02,174.16,16393.0,152.0493,152.0929,151.7963,151.9185,16393.0
2018-08-23 11:10:00,174.21,174.26,174.15,174.15,7641.0,151.9621,152.0057,151.9097,151.9097,7641.0
2018-08-23 11:15:00,174.21,174.27,173.83,173.83,8800.0,151.9621,152.0144,151.6306,151.6306,8800.0
2018-08-23 11:20:00,173.85,174.14,173.77,174.11,7100.0,151.6481,151.901,151.5783,151.8749,7100.0
2018-08-23 11:25:00,174.09,174.12,173.86,174.05,8252.0,151.8574,151.8836,151.6568,151.8225,8252.0
2018-08-23 11:30:00,174.05,174.12,174.0,174.05,7850.0,151.8225,151.8836,151.7789,151.8225,7850.0
2018-08-23 11:35:00,174.04,174.04,173.89,173.91,8261.0,151.8138,151.8138,151.6829,151.7004,8261.0
2018-08-23 11:40:00,173.89,174.09,173.87,173.99,6500.0,151.6829,151.8574,151.6655,151.7702,6500.0
2018-08-23 11:45:00,173.98,174.09,173.94,174.04,4200.0,151.7615,151.8574,151.7266,151.8138,4200.0
2018-08-23 11:50:00,174.09,174.09,173.96,173.96,7373.0,151.8574,151.8574,151.744,151.744,7373.0
2018-08-23 11:55:00,173.96,174.03,173.91,173.94,7377.0,151.744,151.8051,151.7004,151.7266,7377.0
2018-08-23 12:00:00,173.96,174.07,173.92,174.05,5250.0,151.744,151.84,151.7091,151.8225,5250.0
2018-08-23 12:05:00,174.03,174.07,173.98,173.98,15059.0,151.8051,151.84,151.7615,151.7615,15059.0
2018-08-23 12:10:00,173.97,174.06,173.73,173.73,8700.0,151.7527,151.8312,151.5434,151.5434,8700.0
2018-08-23 12:15:00,173.76,173.95,173.76,173.93,7356.0,151.5695,151.7353,151.5695,151.7178,7356.0
2018-08-23 12:20:00,173.96,174.07,173.96,174.07,6361.0,151.744,151.84,151.744,151.84,6361.0
2018-08-23 12:25:00,174.09,174.09,173.83,173.83,9764.0,151.8574,151.8574,151.6306,151.6306,9764.0
2018-08-23 12:30:00,173.82,173.85,173.76,173.77,5080.0,151.6219,151.6481,151.5695,151.5783,5080.0
2018-08-23 12:35:00,173.73,173.77,173.68,173.77,7322.0,151.5434,151.5783,151.4998,151.5783,7322.0
2018-08-23 12:40:00,173.77,173.88,173.74,173.79,9744.0,151.5783,151.6742,151.5521,151.5957,9744.0
2018-08-23 12:45:00,173.8,173.8,173.36,173.36,11301.0,151.6044,151.6044,151.2206,151.2206,11301.0
2018-08-23 12:50:00,173.34,173.38,173.2,173.37,19440.0,151.2032,151.2381,151.0811,151.2294,19440.0
2018-08-23 12:55:00,173.38,173.49,173.28,173.31,15546.0,151.2381,151.334,151.1508,151.177,15546.0
2018-08-23 13:00:00,173.31,173.37,173.27,173.31,21434.0,151.177,151.2294,151.1421,151.177,21434.0
2018-08-23 13:05:00,173.3,173.36,173.25,173.29,9785.0,151.1683,151.2206,151.1247,151.1596,9785.0
2018-08-23 13:10:00,173.3,173.31,173.12,173.18,9033.0,151.1683,151.177,151.0113,151.0636,9033.0
2018-08-23 13:15:00,173.18,173.22,173.14,173.21,6045.0,151.0636,151.0985,151.0287,151.0898,6045.0
2018-08-23 13:20:00,173.22,173.33,173.22,173.32,6725.0,151.0985,151.1945,151.0985,151.1857,6725.0
2018-08-23 13:25:00,173.33,173.46,173.28,173.44,7081.0,151.1945,151.3079,151.1508,151.2904,7081.0
2018-08-23 13:30:00,173.44,173.44,173.34,173.38,4225.0,151.2904,151.2904,151.2032,151.2381,4225.0
2018-08-23 13:35:00,173.37,173.41,173.34,173.39,6925.0,151.2294,151.2642,151.2032,151.2468,6925.0
2018-08-23 13:40:00,173.41,173.49,173.39,173.44,5015.0,151.2642,151.334,151.2468,151.2904,5015.0
2018-08-23 13:45:00,173.46,173.48,173.4,173.41,7525.0,151.3079,151.3253,151.2555,151.2642,7525.0
2018-08-23 13:50:00,173.43,173.45,173.19,173.19,12102.0,151.2817,151.2991,151.0723,151.0723,12102.0
2018-08-23 13:55:00,173.21,173.32,173.21,173.3,7947.0,151.0898,151.1857,151.0898,151.1683,7947.0
2018-08-23 14:00:00,173.31,173.44,173.3,173.41,6113.0,151.177,151.2904,151.1683,151.2642,6113.0
2018-08-23 14:05:00,173.42,173.48,173.4,173.44,5250.0,151.273,151.3253,151.2555,151.2904,5250.0
2018-08-23 14:10:00,173.44,173.48,173.43,173.45,5381.0,151.2904,151.3253,151.2817,151.2991,5381.0
2018-08-23 14:15:00,173.44,173.48,173.39,173.41,13634.0,151.2904,151.3253,151.2468,151.2642,13634.0
2018-08-23 14:20:00,173.41,173.56,173.41,173.55,12175.0,151.2642,151.3951,151.2642,151.3864,12175.0
2018-08-23 14:25:00,173.57,173.7,173.54,173.7,10919.0,151.4038,151.5172,151.3776,151.5172,10919.0
2018-08-23 14:30:00,173.71,173.79,173.7,173.75,7619.0,151.5259,151.5957,151.5172,151.5608,7619.0
2018-08-23 14:35:00,173.77,173.77,173.71,173.73,7700.0,151.5783,151.5783,151.5259,151.5434,7700.0
2018-08-23 14:40:00,173.73,173.76,173.7,173.74,8461.0,151.5434,151.5695,151.5172,151.5521,8461.0
2018-08-23 14:45:00,173.77,173.77,173.64,173.65,10954.0,151.5783,151.5783,151.4649,151.4736,10954.0
2018-08-23 14:50:00,173.63,173.68,173.57,173.67,14784.0,151.4562,151.4998,151.4038,151.491,14784.0
2018-08-23 14:55:00,173.67,173.69,173.63,173.66,7489.0,151.491,151.5085,151.4562,151.4823,7489.0
2018-08-23 15:00:00,173.66,173.8,173.64,173.7,18027.0,151.4823,151.6044,151.4649,151.5172,18027.0
2018-08-23 15:05:00,173.71,173.88,173.62,173.85,21423.0,151.5259,151.6742,151.4474,151.6481,21423.0
2018-08-23 15:10:00,173.9,173.91,173.75,173.75,13299.0,151.6917,151.7004,151.5608,151.5608,13299.0
2018-08-23 15:15:00,173.75,173.82,173.74,173.78,8002.0,151.5608,151.6219,151.5521,151.587,8002.0
2018-08-23 15:20:00,173.79,173.82,173.77,173.79,5475.0,151.5957,151.6219,151.5783,151.5957,5475.0
2018-08-23 15:25:00,173.8,173.83,173.78,173.8,6859.0,151.6044,151.6306,151.587,151.6044,6859.0
2018-08-23 15:30:00,173.81,173.81,173.66,173.66,13449.0,151.6132,151.6132,151.4823,151.4823,13449.0
2018-08-23 15:35:00,173.7,173.7,173.58,173.59,20161.0,151.5172,151.5172,151.4125,151.4213,20161.0
2018-08-23 15:40:00,173.6,173.63,173.43,173.43,19435.0,151.43,151.4562,151.2817,151.2817,19435.0
2018-08-23 15:45:00,173.4,173.52,173.33,173.44,32503.0,151.2555,151.3602,151.1945,151.2904,32503.0
2018-08-23 15:50:00,173.42,173.57,173.29,173.56,30364.0,151.273,151.4038,151.1596,151.3951,30364.0
2018-08-23 15:55:00,173.55,173.66,173.54,173.64,65463.0,151.3864,151.4823,151.3776,151.4649,65463.0
2018-08-24 09:30:00,174.24,175.64,173.71,175.55,48365.0,151.9883,153.2095,151.5259,153.131,48365.0
2018-08-24 09:35:00,175.66,175.86,175.52,175.59,15129.0,153.2269,153.4014,153.1048,153.1658,15129.0
2018-08-24 09:40:00,175.39,175.39,174.66,174.9,23217.0,152.9914,152.9914,152.3546,152.564,23217.0
2018-08-24 09:45:00,174.73,175.45,174.66,175.22,29303.0,152.4157,153.0437,152.3546,152.8431,29303.0
2018-08-24 09:50:00,175.22,175.36,174.88,175.27,21850.0,152.8431,152.9652,152.5465,152.8867,21850.0
2018-08-24 09:55:00,175.23,175.23,174.94,175.12,9902.0,152.8518,152.8518,152.5989,152.7559,9902.0
2018-08-24 10:00:00,175.05,175.19,174.74,174.75,7660.0,152.6948,152.8169,152.4244,152.4331,7660.0
2018-08-24 10:05:00,174.71,175.01,174.7,174.95,6645.0,152.3982,152.6599,152.3895,152.6076,6645.0
2018-08-24 10:10:00,174.94,174.95,174.78,174.8,6111.0,152.5989,152.6076,152.4593,152.4767,6111.0
2018-08-24 10:15:00,174.84,175.08,174.84,175.05,6516.0,152.5116,152.721,152.5116,152.6948,6516.0
2018-08-24 10:20:00,175.03,175.2,174.99,175.04,10729.0,152.6774,152.8257,152.6425,152.6861,10729.0
2018-08-24 10:25:00,174.99,175.01,174.81,174.81,4368.0,152.6425,152.6599,152.4855,152.4855,4368.0
2018-08-24 10:30:00,174.84,175.04,174.78,175.04,5297.0,152.5116,152.6861,152.4593,152.6861,5297.0
2018-08-24 10:35:00,175.1,175.27,174.93,175.24,7127.0,152.7384,152.8867,152.5901,152.8605,7127.0
2018-08-24 10:40:00,175.21,175.22,175.1,175.18,11188.0,152.8344,152.8431,152.7384,152.8082,11188.0
2018-08-24 10:45:00,175.17,175.2,175.1,175.15,7967.0,152.7995,152.8257,152.7384,152.782,7967.0
2018-08-24 10:50:00,175.15,175.15,175.01,175.09,5454.0,152.782,152.782,152.6599,152.7297,5454.0
2018-08-24 10:55:00,175.12,175.27,175.06,175.2,16886.0,152.7559,152.8867,152.7035,152.8257,16886.0
2018-08-24 11:00:00,175.2,175.3,175.06,175.06,11404.0,152.8257,152.9129,152.7035,152.7035,11404.0
2018-08-24 11:05:00,175.11,175.26,175.1,175.23,4628.0,152.7471,152.878,152.7384,152.8518,4628.0
2018-08-24 11:10:00,175.25,175.29,175.15,175.28,6524.0,152.8693,152.9042,152.782,152.8954,6524.0
2018-08-24 11:15:00,175.31,175.63,175.27,175.63,11975.0,152.9216,153.2007,152.8867,153.2007,11975.0
2018-08-24 11:20:00,175.64,175.64,175.42,175.46,7742.0,153.2095,153.2095,153.0176,153.0524,7742.0
2018-08-24 11:25:00,175.47,175.57,175.45,175.47,13092.0,153.0612,153.1484,153.0437,153.0612,13092.0
2018-08-24 11:30:00,175.45,175.52,175.35,175.4,24292.0,153.0437,153.1048,152.9565,153.0001,24292.0
2018-08-24 11:35:00,175.39,175.66,175.39,175.49,8753.0,152.9914,153.2269,152.9914,153.0786,8753.0
2018-08-24 11:40:00,175.49,175.5,175.38,175.42,1979.0,153.0786,153.0873,152.9827,153.0176,1979.0
2018-08-24 11:45:00,175.43,175.47,175.31,175.47,7200.0,153.0263,153.0612,152.9216,153.0612,7200.0
2018-08-24 11:50:00,175.43,175.51,175.37,175.37,8336.0,153.0263,153.0961,152.9739,152.9739,8336.0
2018-08-24 11:55:00,175.38,175.46,175.35,175.46,2429.0,152.9827,153.0524,152.9565,153.0524,2429.0
2018-08-24 12:00:00,175.48,175.53,175.4,175.51,6195.0,153.0699,153.1135,153.0001,153.0961,6195.0
2018-08-24 12:05:00,175.55,175.62,175.55,175.61,5245.0,153.131,153.192,153.131,153.1833,5245.0
2018-08-24 12:10:00,175.63,175.66,175.5,175.51,6000.0,153.2007,153.2269,153.0873,153.0961,6000.0
2018-08-24 12:15:00,175.5,175.55,175.44,175.55,7455.0,153.0873,153.131,153.035,153.131,7455.0
2018-08-24 12:20:00,175.55,175.63,175.55,175.63,2000.0,153.131,153.2007,153.131,153.2007,2000.0
2018-08-24 12:25:00,175.61,175.66,175.6,175.66,3228.0,153.1833,153.2269,153.1746,153.2269,3228.0
2018-08-24 12:30:00,175.65,175.68,175.52,175.56,15694.0,153.2182,153.2444,153.1048,153.1397,15694.0
2018-08-24 12:35:00,175.56,175.61,175.46,175.46,10510.0,153.1397,153.1833,153.0524,153.0524,10510.0
2018-08-24 12:40:00,175.43,175.57,175.42,175.55,11786.0,153.0263,153.1484,153.0176,153.131,11786.0
2018-08-24 12:45:00,175.56,175.56,175.43,175.43,11012.0,153.1397,153.1397,153.0263,153.0263,11012.0
2018-08-24 12:50:00,175.41,175.44,175.28,175.34,6161.0,153.0088,153.035,152.8954,152.9478,6161.0
2018-08-24 12:55:00,175.33,175.46,175.29,175.41,4400.0,152.939,153.0524,152.9042,153.0088,4400.0
2018-08-24 13:00:00,175.45,175.52,175.43,175.43,9248.0,153.0437,153.1048,153.0263,153.0263,9248.0
2018-08-24 13:05:00,175.43,175.44,175.32,175.36,4851.0,153.0263,153.035,152.9303,152.9652,4851.0
2018-08-24 13:10:00,175.34,175.36,175.19,175.24,5695.0,152.9478,152.9652,152.8169,152.8605,5695.0
2018-08-24 13:15:00,175.25,175.33,175.23,175.32,3208.0,152.8693,152.939,152.8518,152.9303,3208.0
2018-08-24 13:20:00,175.31,175.33,175.22,175.23,7036.0,152.9216,152.939,152.8431,152.8518,7036.0
2018-08-24 13:25:00,175.23,175.26,175.18,175.19,3703.0,152.8518,152.878,152.8082,152.8169,3703.0
2018-08-24 13:30:00,175.17,175.17,174.99,175.09,5044.0,152.7995,152.7995,152.6425,152.7297,5044.0
2018-08-24 13:35:00,175.08,175.12,175.0,175.0,13650.0,152.721,152.7559,152.6512,152.6512,13650.0
2018-08-24 13:40:00,174.99,174.99,174.75,174.9,3946.0,152.6425,152.6425,152.4331,152.564,3946.0
2018-08-24 13:45:00,174.89,175.04,174.85,175.0,6743.0,152.5552,152.6861,152.5203,152.6512,6743.0
2018-08-24 13:50:00,174.99,174.99,174.87,174.89,5764.0,152.6425,152.6425,152.5378,152.5552,5764.0
2018-08-24 13:55:00,174.88,175.0,174.87,174.88,16962.0,152.5465,152.6512,152.5378,152.5465,16962.0
2018-08-24 14:00:00,174.86,175.0,174.77,174.96,25768.0,152.5291,152.6512,152.4506,152.6163,25768.0
2018-08-24 14:05:00,174.93,175.02,174.92,174.95,5567.0,152.5901,152.6686,152.5814,152.6076,5567.0
2018-08-24 14:10:00,174.97,175.06,174.94,175.06,4343.0,152.625,152.7035,152.5989,152.7035,4343.0
2018-08-24 14:15:00,175.02,175.1,174.97,174.99,5700.0,152.6686,152.7384,152.625,152.6425,5700.0
2018-08-24 14:20:00,174.96,175.0,174.91,174.97,3728.0,152.6163,152.6512,152.5727,152.625,3728.0
2018-08-24 14:25:00,174.97,174.98,174.83,174.92,4987.0,152.625,152.6337,152.5029,152.5814,4987.0
2018-08-24 14:30:00,174.92,174.93,174.8,174.81,7504.0,152.5814,152.5901,152.4767,152.4855,7504.0
2018-08-24 14:35:00,174.84,174.86,174.79,174.85,7044.0,152.5116,152.5291,152.468,152.5203,7044.0
2018-08-24 14:40:00,174.84,174.85,174.75,174.83,24113.0,152.5116,152.5203,152.4331,152.5029,24113.0
2018-08-24 14:45:00,174.82,174.93,174.8,174.93,9891.0,152.4942,152.5901,152.4767,152.5901,9891.0
2018-08-24 14:50:00,174.91,174.96,174.88,174.95,6875.0,152.5727,152.6163,152.5465,152.6076,6875.0
2018-08-24 14:55:00,174.93,175.02,174.9,174.9,7111.0,152.5901,152.6686,152.564,152.564,7111.0
2018-08-24 15:00:00,174.86,174.93,174.85,174.9,5612.0,152.5291,152.5901,152.5203,152.564,5612.0
2018-08-24 15:05:00,174.92,174.98,174.88,174.88,5640.0,152.5814,152.6337,152.5465,152.5465,5640.0
2018-08-24 15:10:00,174.9,175.01,174.9,175.01,8321.0,152.564,152.6599,152.564,152.6599,8321.0
2018-08-24 15:15:00,175.0,175.08,175.0,175.05,5193.0,152.6512,152.721,152.6512,152.6948,5193.0
2018-08-24 15:20:00,175.05,175.07,174.99,174.99,10586.0,152.6948,152.7123,152.6425,152.6425,10586.0
2018-08-24 15:25:00,175.0,175.0,174.8,174.81,5971.0,152.6512,152.6512,152.4767,152.4855,5971.0
2018-08-24 15:30:00,174.81,174.97,174.78,174.96,14978.0,152.4855,152.625,152.4593,152.6163,14978.0
2018-08-24 15:35:00,174.97,175.0,174.85,174.85,10347.0,152.625,152.6512,152.5203,152.5203,10347.0
2018-08-24 15:40:00,174.88,174.99,174.87,174.93,9295.0,152.5465,152.6425,152.5378,152.5901,9295.0
2018-08-24 15:45:00,174.92,175.03,174.87,174.92,14981.0,152.5814,152.6774,152.5378,152.5814,14981.0
2018-08-24 15:50:00,174.91,174.93,174.77,174.81,16629.0,152.5727,152.5901,152.4506,152.4855,16629.0
2018-08-24 15:55:00,174.8,174.91,174.73,174.86,80812.0,152.4767,152.5727,152.4157,152.5291,80812.0
2018-08-27 09:30:00,176.01,176.58,175.68,175.91,25544.0,153.5322,154.0294,153.2444,153.445,25544.0
2018-08-27 09:35:00,176.05,176.37,175.83,175.98,80698.0,153.5671,153.8462,153.3752,153.506,80698.0
2018-08-27 09:40:00,175.85,176.4,175.76,176.34,64887.0,153.3926,153.8724,153.3141,153.8201,64887.0
2018-08-27 09:45:00,176.34,176.54,176.24,176.5,17973.0,153.8201,153.9945,153.7328,153.9596,17973.0
2018-08-27 09:50:00,176.43,176.75,176.35,176.35,22581.0,153.8986,154.1777,153.8288,153.8288,22581.0
2018-08-27 09:55:00,176.35,176.51,176.29,176.47,16015.0,153.8288,153.9684,153.7764,153.9335,16015.0
2018-08-27 10:00:00,176.47,176.53,176.24,176.43,27056.0,153.9335,153.9858,153.7328,153.8986,27056.0
2018-08-27 10:05:00,176.46,176.62,176.42,176.5,21175.0,153.9247,154.0643,153.8898,153.9596,21175.0
2018-08-27 10:10:00,176.51,176.51,176.33,176.45,9541.0,153.9684,153.9684,153.8113,153.916,9541.0
2018-08-27 10:15:00,176.47,176.57,176.29,176.38,29478.0,153.9335,154.0207,153.7764,153.855,29478.0
2018-08-27 10:20:00,176.41,176.68,176.38,176.66,12866.0,153.8811,154.1166,153.855,154.0992,12866.0
2018-08-27 10:25:00,176.66,176.71,176.36,176.44,35064.0,154.0992,154.1428,153.8375,153.9073,35064.0
2018-08-27 10:30:00,176.4,176.46,176.1,176.1,18684.0,153.8724,153.9247,153.6107,153.6107,18684.0
2018-08-27 10:35:00,176.07,176.18,175.92,176.14,11331.0,153.5845,153.6805,153.4537,153.6456,11331.0
2018-08-27 10:40:00,176.15,176.17,175.94,176.03,12900.0,153.6543,153.6718,153.4711,153.5497,12900.0
2018-08-27 10:45:00,176.05,176.05,175.85,175.89,11980.0,153.5671,153.5671,153.3926,153.4275,11980.0
2018-08-27 10:50:00,175.9,176.03,175.86,176.03,11013.0,153.4363,153.5497,153.4014,153.5497,11013.0
2018-08-27 10:55:00,176.03,176.24,175.95,176.18,12861.0,153.5497,153.7328,153.4799,153.6805,12861.0
2018-08-27 11:00:00,176.13,176.42,176.01,176.38,17619.0,153.6369,153.8898,153.5322,153.855,17619.0
2018-08-27 11:05:00,176.34,176.34,176.12,176.29,5394.0,153.8201,153.8201,153.6282,153.7764,5394.0
2018-08-27 11:10:00,176.32,176.43,176.29,176.34,13124.0,153.8026,153.8986,153.7764,153.8201,13124.0
2018-08-27 11:15:00,176.35,176.47,176.29,176.39,3500.0,153.8288,153.9335,153.7764,153.8637,3500.0
2018-08-27 11:20:00,176.36,176.43,176.31,176.41,5364.0,153.8375,153.8986,153.7939,153.8811,5364.0
2018-08-27 11:25:00,176.5,176.66,176.44,176.64,10585.0,153.9596,154.0992,153.9073,154.0818,10585.0
2018-08-27 11:30:00,176.6,176.77,176.57,176.71,7490.0,154.0469,154.1952,154.0207,154.1428,7490.0
2018-08-27 11:35:00,176.76,176.83,176.64,176.64,8800.0,154.1864,154.2475,154.0818,154.0818,8800.0
2018-08-27 11:40:00,176.61,176.7,176.61,176.7,2601.0,154.0556,154.1341,154.0556,154.1341,2601.0
2018-08-27 11:45:00,176.67,176.69,176.52,176.57,10957.0,154.1079,154.1254,153.9771,154.0207,10957.0
2018-08-27 11:50:00,176.58,176.61,176.53,176.53,5164.0,154.0294,154.0556,153.9858,153.9858,5164.0
2018-08-27 11:55:00,176.5,176.65,176.44,176.65,6251.0,153.9596,154.0905,153.9073,154.0905,6251.0
2018-08-27 12:00:00,176.64,176.74,176.58,176.61,8934.0,154.0818,154.169,154.0294,154.0556,8934.0
2018-08-27 12:05:00,176.58,177.0,176.46,176.57,35423.0,154.0294,154.3958,153.9247,154.0207,35423.0
2018-08-27 12:10:00,176.55,176.78,176.49,176.56,19614.0,154.0032,154.2039,153.9509,154.012,19614.0
2018-08-27 12:15:00,176.54,176.69,176.5,176.52,7958.0,153.9945,154.1254,153.9596,153.9771,7958.0
2018-08-27 12:20:00,176.55,176.58,176.47,176.5,5147.0,154.0032,154.0294,153.9335,153.9596,5147.0
2018-08-27 12:25:00,176.52,176.55,176.45,176.5,2100.0,153.9771,154.0032,153.916,153.9596,2100.0
2018-08-27 12:30:00,176.52,176.59,176.49,176.5,5900.0,153.9771,154.0381,153.9509,153.9596,5900.0
2018-08-27 12:35:00,176.45,176.5,176.43,176.48,1503.0,153.916,153.9596,153.8986,153.9422,1503.0
2018-08-27 12:40:00,176.52,176.55,176.48,176.49,3142.0,153.9771,154.0032,153.9422,153.9509,3142.0
2018-08-27 12:45:00,176.49,176.51,176.45,176.49,5302.0,153.9509,153.9684,153.916,153.9509,5302.0
2018-08-27 12:50:00,176.51,176.52,176.33,176.35,34762.0,153.9684,153.9771,153.8113,153.8288,34762.0
2018-08-27 12:55:00,176.32,176.5,176.25,176.5,13112.0,153.8026,153.9596,153.7416,153.9596,13112.0
2018-08-27 13:00:00,176.49,176.55,176.41,176.47,8513.0,153.9509,154.0032,153.8811,153.9335,8513.0
2018-08-27 13:05:00,176.47,176.48,176.25,176.28,8678.0,153.9335,153.9422,153.7416,153.7677,8678.0
2018-08-27 13:10:00,176.27,176.41,176.22,176.39,15301.0,153.759,153.8811,153.7154,153.8637,15301.0
2018-08-27 13:15:00,176.4,176.43,176.29,176.34,24007.0,153.8724,153.8986,153.7764,153.8201,24007.0
2018-08-27 13:20:00,176.37,176.45,176.31,176.42,28186.0,153.8462,153.916,153.7939,153.8898,28186.0
2018-08-27 13:25:00,176.39,176.4,176.23,176.23,6037.0,153.8637,153.8724,153.7241,153.7241,6037.0
2018-08-27 13:30:00,176.27,176.4,176.19,176.19,8278.0,153.759,153.8724,153.6892,153.6892,8278.0
2018-08-27 13:35:00,176.24,176.26,176.15,176.25,4188.0,153.7328,153.7503,153.6543,153.7416,4188.0
2018-08-27 13:40:00,176.26,176.26,176.13,176.13,1990.0,153.7503,153.7503,153.6369,153.6369,1990.0
2018-08-27 13:45:00,176.17,176.25,176.17,176.25,2887.0,153.6718,153.7416,153.6718,153.7416,2887.0
2018-08-27 13:50:00,176.22,176.26,176.14,176.23,10465.0,153.7154,153.7503,153.6456,153.7241,10465.0
2018-08-27 13:55:00,176.24,176.27,176.18,176.2,9350.0,153.7328,153.759,153.6805,153.6979,9350.0
2018-08-27 14:00:00,176.18,176.27,176.11,176.11,16872.0,153.6805,153.759,153.6194,153.6194,16872.0
2018-08-27 14:05:00,176.1,176.11,176.04,176.05,9292.0,153.6107,153.6194,153.5584,153.5671,9292.0
2018-08-27 14:10:00,176.06,176.09,175.82,176.06,13042.0,153.5758,153.602,153.3665,153.5758,13042.0
2018-08-27 14:15:00,176.07,176.15,176.0,176.05,14463.0,153.5845,153.6543,153.5235,153.5671,14463.0
2018-08-27 14:20:00,176.05,176.15,176.0,176.09,12727.0,153.5671,153.6543,153.5235,153.602,12727.0
2018-08-27 14:25:00,176.09,176.32,176.09,176.32,6198.0,153.602,153.8026,153.602,153.8026,6198.0
2018-08-27 14:30:00,176.32,176.43,176.14,176.18,12891.0,153.8026,153.8986,153.6456,153.6805,12891.0
2018-08-27 14:35:00,176.18,176.26,176.17,176.21,4840.0,153.6805,153.7503,153.6718,153.7067,4840.0
2018-08-27 14:40:00,176.17,176.22,176.04,176.04,17424.0,153.6718,153.7154,153.5584,153.5584,17424.0
2018-08-27 14:45:00,176.04,176.09,175.98,176.0,7311.0,153.5584,153.602,153.506,153.5235,7311.0
2018-08-27 14:50:00,176.0,176.0,175.93,175.97,19586.0,153.5235,153.5235,153.4624,153.4973,19586.0
2018-08-27 14:55:00,175.95,176.05,175.95,176.04,10351.0,153.4799,153.5671,153.4799,153.5584,10351.0
2018-08-27 15:00:00,176.04,176.07,176.02,176.05,4467.0,153.5584,153.5845,153.5409,153.5671,4467.0
2018-08-27 15:05:00,176.02,176.03,175.93,176.02,10217.0,153.5409,153.5497,153.4624,153.5409,10217.0
2018-08-27 15:10:00,176.03,176.06,175.89,175.91,7911.0,153.5497,153.5758,153.4275,153.445,7911.0
2018-08-27 15:15:00,175.94,175.94,175.73,175.76,10922.0,153.4711,153.4711,153.288,153.3141,10922.0
2018-08-27 15:20:00,175.76,175.95,175.73,175.94,24673.0,153.3141,153.4799,153.288,153.4711,24673.0
2018-08-27 15:25:00,175.94,175.95,175.89,175.9,14512.0,153.4711,153.4799,153.4275,153.4363,14512.0
2018-08-27 15:30:00,175.9,176.05,175.89,175.94,19397.0,153.4363,153.5671,153.4275,153.4711,19397.0
2018-08-27 15:35:00,175.95,175.99,175.77,175.93,22769.0,153.4799,153.5148,153.3229,153.4624,22769.0
2018-08-27 15:40:00,175.92,175.92,175.78,175.82,28214.0,153.4537,153.4537,153.3316,153.3665,28214.0
2018-08-27 15:45:00,175.8,175.82,175.64,175.71,39405.0,153.349,153.3665,153.2095,153.2705,39405.0
2018-08-27 15:50:00,175.7,175.7,175.57,175.58,31943.0,153.2618,153.2618,153.1484,153.1571,31943.0
2018-08-27 15:55:00,175.59,175.67,175.48,175.57,87939.0,153.1658,153.2356,153.0699,153.1484,87939.0
2018-08-28 09:30:00,176.57,176.79,175.93,176.39,54239.0,154.0207,154.2126,153.4624,153.8637,54239.0
2018-08-28 09:35:00,176.36,176.54,176.16,176.16,28665.0,153.8375,153.9945,153.6631,153.6631,28665.0
2018-08-28 09:40:00,176.14,176.18,175.67,175.78,15571.0,153.6456,153.6805,153.2356,153.3316,15571.0
2018-08-28 09:45:00,175.86,176.16,175.83,176.12,20700.0,153.4014,153.6631,153.3752,153.6282,20700.0
2018-08-28 09:50:00,176.12,176.28,176.04,176.16,2813.0,153.6282,153.7677,153.5584,153.6631,2813.0
2018-08-28 09:55:00,176.13,176.28,176.04,176.21,27900.0,153.6369,153.7677,153.5584,153.7067,27900.0
2018-08-28 10:00:00,176.18,176.28,176.1,176.15,6513.0,153.6805,153.7677,153.6107,153.6543,6513.0
2018-08-28 10:05:00,176.07,176.07,175.79,175.8,6028.0,153.5845,153.5845,153.3403,153.349,6028.0
2018-08-28 10:10:00,175.78,175.79,175.47,175.57,9784.0,153.3316,153.3403,153.0612,153.1484,9784.0
2018-08-28 10:15:00,175.52,175.52,175.38,175.46,3000.0,153.1048,153.1048,152.9827,153.0524,3000.0
2018-08-28 10:20:00,175.53,175.57,175.23,175.47,33462.0,153.1135,153.1484,152.8518,153.0612,33462.0
2018-08-28 10:25:00,175.45,175.62,175.29,175.58,9436.0,153.0437,153.192,152.9042,153.1571,9436.0
2018-08-28 10:30:00,175.57,175.82,175.57,175.81,7506.0,153.1484,153.3665,153.1484,153.3577,7506.0
2018-08-28 10:35:00,175.81,176.02,175.8,175.98,11306.0,153.3577,153.5409,153.349,153.506,11306.0
2018-08-28 10:40:00,175.94,176.0,175.75,175.79,10478.0,153.4711,153.5235,153.3054,153.3403,10478.0
2018-08-28 10:45:00,175.79,175.86,175.75,175.75,11890.0,153.3403,153.4014,153.3054,153.3054,11890.0
2018-08-28 10:50:00,175.78,176.02,175.78,175.98,8000.0,153.3316,153.5409,153.3316,153.506,8000.0
2018-08-28 10:55:00,175.97,176.05,175.87,175.95,7906.0,153.4973,153.5671,153.4101,153.4799,7906.0
2018-08-28 11:00:00,176.0,176.07,175.96,175.98,16332.0,153.5235,153.5845,153.4886,153.506,16332.0
2018-08-28 11:05:00,175.94,176.01,175.86,176.0,12650.0,153.4711,153.5322,153.4014,153.5235,12650.0
2018-08-28 11:10:00,175.97,176.1,175.87,175.91,15250.0,153.4973,153.6107,153.4101,153.445,15250.0
2018-08-28 11:15:00,175.92,175.92,175.75,175.78,16501.0,153.4537,153.4537,153.3054,153.3316,16501.0
2018-08-28 11:20:00,175.78,175.9,175.65,175.89,31502.0,153.3316,153.4363,153.2182,153.4275,31502.0
2018-08-28 11:25:00,175.85,176.05,175.84,175.94,10707.0,153.3926,153.5671,153.3839,153.4711,10707.0
2018-08-28 11:30:00,175.91,175.96,175.69,175.7,13674.0,153.445,153.4886,153.2531,153.2618,13674.0
2018-08-28 11:35:00,175.67,175.7,175.38,175.39,9030.0,153.2356,153.2618,152.9827,152.9914,9030.0
2018-08-28 11:40:00,175.43,175.51,175.23,175.25,10101.0,153.0263,153.0961,152.8518,152.8693,10101.0
2018-08-28 11:45:00,175.2,175.35,175.17,175.33,20719.0,152.8257,152.9565,152.7995,152.939,20719.0
2018-08-28 11:50:00,175.33,175.34,175.08,175.26,45753.0,152.939,152.9478,152.721,152.878,45753.0
2018-08-28 11:55:00,175.27,175.32,175.09,175.2,12025.0,152.8867,152.9303,152.7297,152.8257,12025.0
2018-08-28 12:00:00,175.2,175.25,175.08,175.23,13739.0,152.8257,152.8693,152.721,152.8518,13739.0
2018-08-28 12:05:00,175.26,175.37,175.17,175.23,26926.0,152.878,152.9739,152.7995,152.8518,26926.0
2018-08-28 12:10:00,175.23,175.3,175.2,175.24,12849.0,152.8518,152.9129,152.8257,152.8605,12849.0
2018-08-28 12:15:00,175.24,175.28,175.18,175.26,14734.0,152.8605,152.8954,152.8082,152.878,14734.0
2018-08-28 12:20:00,175.26,175.27,175.21,175.22,4564.0,152.878,152.8867,152.8344,152.8431,4564.0
2018-08-28 12:25:00,175.24,175.24,175.08,175.16,15006.0,152.8605,152.8605,152.721,152.7908,15006.0
2018-08-28 12:30:00,175.18,175.2,175.04,175.17,12410.0,152.8082,152.8257,152.6861,152.7995,12410.0
2018-08-28 12:35:00,175.16,175.23,175.13,175.15,3172.0,152.7908,152.8518,152.7646,152.782,3172.0
2018-08-28 12:40:00,175.15,175.16,175.1,175.13,3673.0,152.782,152.7908,152.7384,152.7646,3673.0
2018-08-28 12:45:00,175.14,175.22,175.14,175.19,12473.0,152.7733,152.8431,152.7733,152.8169,12473.0
2018-08-28 12:50:00,175.22,175.27,175.12,175.2,17863.0,152.8431,152.8867,152.7559,152.8257,17863.0
2018-08-28 12:55:00,175.19,175.21,175.13,175.2,7647.0,152.8169,152.8344,152.7646,152.8257,7647.0
2018-08-28 13:00:00,175.2,175.23,175.14,175.2,25408.0,152.8257,152.8518,152.7733,152.8257,25408.0
2018-08-28 13:05:00,175.18,175.2,175.12,175.14,31302.0,152.8082,152.8257,152.7559,152.7733,31302.0
2018-08-28 13:10:00,175.12,175.12,174.98,175.04,10191.0,152.7559,152.7559,152.6337,152.6861,10191.0
2018-08-28 13:15:00,175.04,175.15,174.99,175.12,6643.0,152.6861,152.782,152.6425,152.7559,6643.0
2018-08-28 13:20:00,175.14,175.19,175.08,175.14,10519.0,152.7733,152.8169,152.721,152.7733,10519.0
2018-08-28 13:25:00,175.16,175.18,174.95,175.01,5746.0,152.7908,152.8082,152.6076,152.6599,5746.0
2018-08-28 13:30:00,174.99,175.07,174.93,175.06,4300.0,152.6425,152.7123,152.5901,152.7035,4300.0
2018-08-28 13:35:00,175.06,175.18,175.04,175.15,7662.0,152.7035,152.8082,152.6861,152.782,7662.0
2018-08-28 13:40:00,175.14,175.2,175.12,175.13,12164.0,152.7733,152.8257,152.7559,152.7646,12164.0
2018-08-28 13:45:00,175.12,175.17,175.11,175.13,10553.0,152.7559,152.7995,152.7471,152.7646,10553.0
2018-08-28 13:50:00,175.13,175.23,175.12,175.12,9569.0,152.7646,152.8518,152.7559,152.7559,9569.0
2018-08-28 13:55:00,175.12,175.17,175.12,175.14,3635.0,152.7559,152.7995,152.7559,152.7733,3635.0
2018-08-28 14:00:00,175.15,175.17,175.11,175.15,6899.0,152.782,152.7995,152.7471,152.782,6899.0
2018-08-28 14:05:00,175.15,175.16,175.12,175.12,6260.0,152.782,152.7908,152.7559,152.7559,6260.0
2018-08-28 14:10:00,175.14,175.18,175.11,175.18,12630.0,152.7733,152.8082,152.7471,152.8082,12630.0
2018-08-28 14:15:00,175.18,175.18,175.09,175.14,11402.0,152.8082,152.8082,152.7297,152.7733,11402.0
2018-08-28 14:20:00,175.15,175.3,175.11,175.25,17870.0,152.782,152.9129,152.7471,152.8693,17870.0
2018-08-28 14:25:00,175.25,175.36,175.2,175.35,4789.0,152.8693,152.9652,152.8257,152.9565,4789.0
2018-08-28 14:30:00,175.38,175.39,175.27,175.3,4541.0,152.9827,152.9914,152.8867,152.9129,4541.0
2018-08-28 14:35:00,175.33,175.38,175.21,175.26,5465.0,152.939,152.9827,152.8344,152.878,5465.0
2018-08-28 14:40:00,175.25,175.33,175.21,175.25,6180.0,152.8693,152.939,152.8344,152.8693,6180.0
2018-08-28 14:45:00,175.24,175.34,175.24,175.32,3088.0,152.8605,152.9478,152.8605,152.9303,3088.0
2018-08-28 14:50:00,175.32,175.32,175.27,175.27,6802.0,152.9303,152.9303,152.8867,152.8867,6802.0
2018-08-28 14:55:00,175.26,175.38,175.26,175.35,4988.0,152.878,152.9827,152.878,152.9565,4988.0
2018-08-28 15:00:00,175.34,175.38,175.27,175.27,9797.0,152.9478,152.9827,152.8867,152.8867,9797.0
2018-08-28 15:05:00,175.3,175.32,175.27,175.31,3551.0,152.9129,152.9303,152.8867,152.9216,3551.0
2018-08-28 15:10:00,175.3,175.37,175.27,175.28,13834.0,152.9129,152.9739,152.8867,152.8954,13834.0
2018-08-28 15:15:00,175.27,175.38,175.19,175.19,20540.0,152.8867,152.9827,152.8169,152.8169,20540.0
2018-08-28 15:20:00,175.17,175.17,175.08,175.17,5726.0,152.7995,152.7995,152.721,152.7995,5726.0
2018-08-28 15:25:00,175.14,175.23,175.13,175.18,7792.0,152.7733,152.8518,152.7646,152.8082,7792.0
2018-08-28 15:30:00,175.17,175.22,175.11,175.19,12930.0,152.7995,152.8431,152.7471,152.8169,12930.0
2018-08-28 15:35:00,175.2,175.29,175.2,175.28,10461.0,152.8257,152.9042,152.8257,152.8954,10461.0
2018-08-28 15:40:00,175.27,175.27,175.11,175.12,13277.0,152.8867,152.8867,152.7471,152.7559,13277.0
2018-08-28 15:45:00,175.11,175.13,174.97,175.09,21874.0,152.7471,152.7646,152.625,152.7297,21874.0
2018-08-28 15:50:00,175.08,175.09,174.98,175.05,16585.0,152.721,152.7297,152.6337,152.6948,16585.0
2018-08-28 15:55:00,175.01,175.22,174.98,175.17,71814.0,152.6599,152.8431,152.6337,152.7995,71814.0
2018-08-29 09:30:00,175.71,176.2,175.36,176.12,63465.0,153.2705,153.6979,152.9652,153.6282,63465.0
2018-08-29 09:35:00,176.24,177.08,176.09,176.48,38681.0,153.7328,154.4656,153.602,153.9422,38681.0
2018-08-29 09:40:00,176.53,176.59,175.94,176.09,8683.0,153.9858,154.0381,153.4711,153.602,8683.0
2018-08-29 09:45:00,176.14,176.14,175.53,175.64,5751.0,153.6456,153.6456,153.1135,153.2095,5751.0
2018-08-29 09:50:00,175.5,175.5,175.24,175.34,12072.0,153.0873,153.0873,152.8605,152.9478,12072.0
2018-08-29 09:55:00,175.37,175.4,175.19,175.28,9136.0,152.9739,153.0001,152.8169,152.8954,9136.0
2018-08-29 10:00:00,175.29,175.3,174.8,174.83,11210.0,152.9042,152.9129,152.4767,152.5029,11210.0
2018-08-29 10:05:00,174.84,175.25,174.79,175.22,14068.0,152.5116,152.8693,152.468,152.8431,14068.0
2018-08-29 10:10:00,175.24,175.31,174.93,174.94,13135.0,152.8605,152.9216,152.5901,152.5989,13135.0
2018-08-29 10:15:00,174.92,174.97,174.79,174.92,12159.0,152.5814,152.625,152.468,152.5814,12159.0
2018-08-29 10:20:00,174.92,175.21,174.86,175.15,6791.0,152.5814,152.8344,152.5291,152.782,6791.0
2018-08-29 10:25:00,175.14,175.29,175.13,175.27,5421.0,152.7733,152.9042,152.7646,152.8867,5421.0
2018-08-29 10:30:00,175.3,175.5,175.3,175.4,10360.0,152.9129,153.0873,152.9129,153.0001,10360.0
2018-08-29 10:35:00,175.4,175.51,175.3,175.49,5342.0,153.0001,153.0961,152.9129,153.0786,5342.0
2018-08-29 10:40:00,175.5,175.6,175.48,175.58,6400.0,153.0873,153.1746,153.0699,153.1571,6400.0
2018-08-29 10:45:00,175.58,175.58,175.5,175.58,9313.0,153.1571,153.1571,153.0873,153.1571,9313.0
2018-08-29 10:50:00,175.59,175.6,175.26,175.26,15281.0,153.1658,153.1746,152.878,152.878,15281.0
2018-08-29 10:55:00,175.26,175.39,175.25,175.39,6831.0,152.878,152.9914,152.8693,152.9914,6831.0
2018-08-29 11:00:00,175.39,175.51,175.37,175.46,6912.0,152.9914,153.0961,152.9739,153.0524,6912.0
2018-08-29 11:05:00,175.45,175.6,175.45,175.57,4338.0,153.0437,153.1746,153.0437,153.1484,4338.0
2018-08-29 11:10:00,175.57,175.61,175.51,175.58,9611.0,153.1484,153.1833,153.0961,153.1571,9611.0
2018-08-29 11:15:00,175.56,175.64,175.48,175.48,8631.0,153.1397,153.2095,153.0699,153.0699,8631.0
2018-08-29 11:20:00,175.51,175.54,175.43,175.43,6322.0,153.0961,153.1222,153.0263,153.0263,6322.0
2018-08-29 11:25:00,175.4,175.4,175.29,175.32,8673.0,153.0001,153.0001,152.9042,152.9303,8673.0
2018-08-29 11:30:00,175.36,175.39,175.2,175.2,11275.0,152.9652,152.9914,152.8257,152.8257,11275.0
2018-08-29 11:35:00,175.23,175.23,175.17,175.21,2395.0,152.8518,152.8518,152.7995,152.8344,2395.0
2018-08-29 11:40:00,175.18,175.21,174.79,174.8,22037.0,152.8082,152.8344,152.468,152.4767,22037.0
2018-08-29 11:45:00,174.81,174.86,174.71,174.79,21555.0,152.4855,152.5291,152.3982,152.468,21555.0
2018-08-29 11:50:00,174.81,175.12,174.81,174.9,11847.0,152.4855,152.7559,152.4855,152.564,11847.0
2018-08-29 11:55:00,174.93,175.06,174.91,175.01,6851.0,152.5901,152.7035,152.5727,152.6599,6851.0
2018-08-29 12:00:00,175.0,175.12,174.91,175.12,9017.0,152.6512,152.7559,152.5727,152.7559,9017.0
2018-08-29 12:05:00,175.15,175.27,175.13,175.26,7100.0,152.782,152.8867,152.7646,152.878,7100.0
2018-08-29 12:10:00,175.28,175.28,175.19,175.23,8320.0,152.8954,152.8954,152.8169,152.8518,8320.0
2018-08-29 12:15:00,175.25,175.41,175.19,175.41,11252.0,152.8693,153.0088,152.8169,153.0088,11252.0
2018-08-29 12:20:00,175.43,175.43,175.33,175.35,2664.0,153.0263,153.0263,152.939,152.9565,2664.0
2018-08-29 12:25:00,175.35,175.46,175.32,175.46,5382.0,152.9565,153.0524,152.9303,153.0524,5382.0
2018-08-29 12:30:00,175.46,175.59,175.43,175.52,7955.0,153.0524,153.1658,153.0263,153.1048,7955.0
2018-08-29 12:35:00,175.5,175.53,175.47,175.49,3875.0,153.0873,153.1135,153.0612,153.0786,3875.0
2018-08-29 12:40:00,175.49,175.52,175.39,175.39,3550.0,153.0786,153.1048,152.9914,152.9914,3550.0
2018-08-29 12:45:00,175.35,175.4,175.34,175.34,3414.0,152.9565,153.0001,152.9478,152.9478,3414.0
2018-08-29 12:50:00,175.36,175.4,175.24,175.25,6906.0,152.9652,153.0001,152.8605,152.8693,6906.0
2018-08-29 12:55:00,175.26,175.26,175.11,175.11,4132.0,152.878,152.878,152.7471,152.7471,4132.0
2018-08-29 13:00:00,175.12,175.17,175.1,175.12,2910.0,152.7559,152.7995,152.7384,152.7559,2910.0
2018-08-29 13:05:00,175.12,175.18,175.11,175.11,14067.0,152.7559,152.8082,152.7471,152.7471,14067.0
2018-08-29 13:10:00,175.12,175.12,174.93,174.95,9326.0,152.7559,152.7559,152.5901,152.6076,9326.0
2018-08-29 13:15:00,174.96,174.96,174.84,174.86,2937.0,152.6163,152.6163,152.5116,152.5291,2937.0
2018-08-29 13:20:00,174.86,174.88,174.77,174.79,6311.0,152.5291,152.5465,152.4506,152.468,6311.0
2018-08-29 13:25:00,174.77,174.8,174.76,174.76,6549.0,152.4506,152.4767,152.4418,152.4418,6549.0
2018-08-29 13:30:00,174.77,174.78,174.7,174.71,9536.0,152.4506,152.4593,152.3895,152.3982,9536.0
2018-08-29 13:35:00,174.71,174.8,174.7,174.8,4526.0,152.3982,152.4767,152.3895,152.4767,4526.0
2018-08-29 13:40:00,174.77,174.88,174.75,174.84,5540.0,152.4506,152.5465,152.4331,152.5116,5540.0
2018-08-29 13:45:00,174.83,174.83,174.76,174.78,3001.0,152.5029,152.5029,152.4418,152.4593,3001.0
2018-08-29 13:50:00,174.77,174.78,174.68,174.78,3248.0,152.4506,152.4593,152.3721,152.4593,3248.0
2018-08-29 13:55:00,174.79,174.86,174.78,174.78,7219.0,152.468,152.5291,152.4593,152.4593,7219.0
2018-08-29 14:00:00,174.78,174.82,174.75,174.79,4984.0,152.4593,152.4942,152.4331,152.468,4984.0
2018-08-29 14:05:00,174.79,174.83,174.77,174.8,5453.0,152.468,152.5029,152.4506,152.4767,5453.0
2018-08-29 14:10:00,174.81,174.92,174.81,174.92,5418.0,152.4855,152.5814,152.4855,152.5814,5418.0
2018-08-29 14:15:00,174.92,175.05,174.9,175.05,7209.0,152.5814,152.6948,152.564,152.6948,7209.0
2018-08-29 14:20:00,175.05,175.13,175.05,175.09,8269.0,152.6948,152.7646,152.6948,152.7297,8269.0
2018-08-29 14:25:00,175.09,175.21,175.09,175.2,3728.0,152.7297,152.8344,152.7297,152.8257,3728.0
2018-08-29 14:30:00,175.2,175.21,175.08,175.08,6522.0,152.8257,152.8344,152.721,152.721,6522.0
2018-08-29 14:35:00,175.09,175.1,174.94,174.94,10111.0,152.7297,152.7384,152.5989,152.5989,10111.0
2018-08-29 14:40:00,174.94,174.99,174.92,174.97,8364.0,152.5989,152.6425,152.5814,152.625,8364.0
2018-08-29 14:45:00,174.97,175.09,174.92,175.08,7518.0,152.625,152.7297,152.5814,152.721,7518.0
2018-08-29 14:50:00,175.06,175.12,175.06,175.09,4854.0,152.7035,152.7559,152.7035,152.7297,4854.0
2018-08-29 14:55:00,175.12,175.2,175.1,175.18,8289.0,152.7559,152.8257,152.7384,152.8082,8289.0
2018-08-29 15:00:00,175.21,175.29,175.19,175.27,6759.0,152.8344,152.9042,152.8169,152.8867,6759.0
2018-08-29 15:05:00,175.27,175.29,175.21,175.24,4027.0,152.8867,152.9042,152.8344,152.8605,4027.0
2018-08-29 15:10:00,175.25,175.25,175.18,175.19,7637.0,152.8693,152.8693,152.8082,152.8169,7637.0
2018-08-29 15:15:00,175.19,175.31,175.18,175.24,22300.0,152.8169,152.9216,152.8082,152.8605,22300.0
2018-08-29 15:20:00,175.24,175.4,175.24,175.38,13353.0,152.8605,153.0001,152.8605,152.9827,13353.0
2018-08-29 15:25:00,175.38,175.38,175.17,175.17,14120.0,152.9827,152.9827,152.7995,152.7995,14120.0
2018-08-29 15:30:00,175.15,175.19,175.08,175.1,15898.0,152.782,152.8169,152.721,152.7384,15898.0
2018-08-29 15:35:00,175.09,175.16,175.09,175.13,15430.0,152.7297,152.7908,152.7297,152.7646,15430.0
2018-08-29 15:40:00,175.13,175.13,174.97,175.02,20847.0,152.7646,152.7646,152.625,152.6686,20847.0
2018-08-29 15:45:00,175.0,175.18,174.99,175.18,22969.0,152.6512,152.8082,152.6425,152.8082,22969.0
2018-08-29 15:50:00,175.18,175.19,174.81,174.81,36400.0,152.8082,152.8169,152.4855,152.4855,36400.0
2018-08-29 15:55:00,174.81,174.82,174.57,174.72,70452.0,152.4855,152.4942,152.2761,152.407,70452.0
2018-08-30 09:30:00,174.19,174.7,173.92,174.5,39488.0,151.9446,152.3895,151.7091,152.215,39488.0
2018-08-30 09:35:00,174.34,175.36,174.34,175.32,15277.0,152.0755,152.9652,152.0755,152.9303,15277.0
2018-08-30 09:40:00,175.34,175.5,175.16,175.28,10471.0,152.9478,153.0873,152.7908,152.8954,10471.0
2018-08-30 09:45:00,175.25,175.46,174.58,174.58,7876.0,152.8693,153.0524,152.2848,152.2848,7876.0
2018-08-30 09:50:00,174.56,174.6,174.36,174.46,5175.0,152.2674,152.3023,152.0929,152.1802,5175.0
2018-08-30 09:55:00,174.4,174.75,174.29,174.68,8119.0,152.1278,152.4331,152.0319,152.3721,8119.0
2018-08-30 10:00:00,174.67,174.81,174.49,174.71,11233.0,152.3633,152.4855,152.2063,152.3982,11233.0
2018-08-30 10:05:00,174.67,174.77,174.66,174.67,8265.0,152.3633,152.4506,152.3546,152.3633,8265.0
2018-08-30 10:10:00,174.69,174.7,174.46,174.63,7766.0,152.3808,152.3895,152.1802,152.3284,7766.0
2018-08-30 10:15:00,174.65,174.82,174.65,174.82,11395.0,152.3459,152.4942,152.3459,152.4942,11395.0
2018-08-30 10:20:00,174.86,174.98,174.78,174.82,13516.0,152.5291,152.6337,152.4593,152.4942,13516.0
2018-08-30 10:25:00,174.85,174.94,174.82,174.92,16503.0,152.5203,152.5989,152.4942,152.5814,16503.0
2018-08-30 10:30:00,174.95,175.35,174.95,175.22,8871.0,152.6076,152.9565,152.6076,152.8431,8871.0
2018-08-30 10:35:00,175.18,175.3,175.12,175.15,8200.0,152.8082,152.9129,152.7559,152.782,8200.0
2018-08-30 10:40:00,175.15,175.19,175.0,175.04,6200.0,152.782,152.8169,152.6512,152.6861,6200.0
2018-08-30 10:45:00,174.99,175.16,174.9,175.13,2070.0,152.6425,152.7908,152.564,152.7646,2070.0
2018-08-30 10:50:00,175.19,175.22,175.12,175.22,6502.0,152.8169,152.8431,152.7559,152.8431,6502.0
2018-08-30 10:55:00,175.24,175.3,175.19,175.23,13749.0,152.8605,152.9129,152.8169,152.8518,13749.0
2018-08-30 11:00:00,175.24,175.35,175.21,175.26,20041.0,152.8605,152.9565,152.8344,152.878,20041.0
2018-08-30 11:05:00,175.28,175.33,175.14,175.17,23444.0,152.8954,152.939,152.7733,152.7995,23444.0
2018-08-30 11:10:00,175.2,175.25,175.12,175.16,11227.0,152.8257,152.8693,152.7559,152.7908,11227.0
2018-08-30 11:15:00,175.2,175.21,174.98,174.98,21683.0,152.8257,152.8344,152.6337,152.6337,21683.0
2018-08-30 11:20:00,174.98,175.13,174.9,175.02,9761.0,152.6337,152.7646,152.564,152.6686,9761.0
2018-08-30 11:25:00,174.99,175.06,174.91,175.03,5900.0,152.6425,152.7035,152.5727,152.6774,5900.0
2018-08-30 11:30:00,175.06,175.14,175.05,175.1,9733.0,152.7035,152.7733,152.6948,152.7384,9733.0
2018-08-30 11:35:00,175.09,175.11,174.94,175.04,14612.0,152.7297,152.7471,152.5989,152.6861,14612.0
2018-08-30 11:40:00,175.05,175.15,175.02,175.03,9224.0,152.6948,152.782,152.6686,152.6774,9224.0
2018-08-30 11:45:00,175.05,175.14,175.04,175.09,9710.0,152.6948,152.7733,152.6861,152.7297,9710.0
2018-08-30 11:50:00,175.09,175.1,174.94,175.01,11271.0,152.7297,152.7384,152.5989,152.6599,11271.0
2018-08-30 11:55:00,175.01,175.16,175.01,175.05,6022.0,152.6599,152.7908,152.6599,152.6948,6022.0
2018-08-30 12:00:00,175.04,175.11,175.01,175.08,5040.0,152.6861,152.7471,152.6599,152.721,5040.0
2018-08-30 12:05:00,175.05,175.16,174.98,175.16,5003.0,152.6948,152.7908,152.6337,152.7908,5003.0
2018-08-30 12:10:00,175.19,175.32,175.15,175.3,9008.0,152.8169,152.9303,152.782,152.9129,9008.0
2018-08-30 12:15:00,175.28,175.36,175.28,175.33,4268.0,152.8954,152.9652,152.8954,152.939,4268.0
2018-08-30 12:20:00,175.36,175.43,175.34,175.42,3146.0,152.9652,153.0263,152.9478,153.0176,3146.0
2018-08-30 12:25:00,175.44,175.48,175.38,175.4,10556.0,153.035,153.0699,152.9827,153.0001,10556.0
2018-08-30 12:30:00,175.44,175.49,175.19,175.19,14279.0,153.035,153.0786,152.8169,152.8169,14279.0
2018-08-30 12:35:00,175.2,175.34,175.17,175.31,7390.0,152.8257,152.9478,152.7995,152.9216,7390.0
2018-08-30 12:40:00,175.31,175.35,175.3,175.32,3263.0,152.9216,152.9565,152.9129,152.9303,3263.0
2018-08-30 12:45:00,175.33,175.35,175.25,175.27,2300.0,152.939,152.9565,152.8693,152.8867,2300.0
2018-08-30 12:50:00,175.28,175.4,175.27,175.27,5902.0,152.8954,153.0001,152.8867,152.8867,5902.0
2018-08-30 12:55:00,175.27,175.27,175.16,175.18,3200.0,152.8867,152.8867,152.7908,152.8082,3200.0
2018-08-30 13:00:00,175.17,175.18,175.13,175.17,4300.0,152.7995,152.8082,152.7646,152.7995,4300.0
2018-08-30 13:05:00,175.15,175.24,175.1,175.14,6403.0,152.782,152.8605,152.7384,152.7733,6403.0
2018-08-30 13:10:00,175.15,175.26,175.13,175.24,37318.0,152.782,152.878,152.7646,152.8605,37318.0
2018-08-30 13:15:00,175.23,175.42,175.23,175.42,11198.0,152.8518,153.0176,152.8518,153.0176,11198.0
2018-08-30 13:20:00,175.41,175.5,175.41,175.45,4800.0,153.0088,153.0873,153.0088,153.0437,4800.0
2018-08-30 13:25:00,175.43,175.49,175.42,175.44,25434.0,153.0263,153.0786,153.0176,153.035,25434.0
2018-08-30 13:30:00,175.42,175.53,175.34,175.52,34331.0,153.0176,153.1135,152.9478,153.1048,34331.0
2018-08-30 13:35:00,175.53,175.61,175.46,175.57,39989.0,153.1135,153.1833,153.0524,153.1484,39989.0
2018-08-30 13:40:00,175.57,175.57,175.48,175.48,44126.0,153.1484,153.1484,153.0699,153.0699,44126.0
2018-08-30 13:45:00,175.48,175.54,175.45,175.54,8500.0,153.0699,153.1222,153.0437,153.1222,8500.0
2018-08-30 13:50:00,175.5,175.55,175.26,175.33,11071.0,153.0873,153.131,152.878,152.939,11071.0
2018-08-30 13:55:00,175.33,175.34,175.26,175.34,2703.0,152.939,152.9478,152.878,152.9478,2703.0
2018-08-30 14:00:00,175.37,175.51,175.35,175.43,11584.0,152.9739,153.0961,152.9565,153.0263,11584.0
2018-08-30 14:05:00,175.44,175.44,175.11,175.13,8638.0,153.035,153.035,152.7471,152.7646,8638.0
2018-08-30 14:10:00,175.13,175.16,175.05,175.11,9331.0,152.7646,152.7908,152.6948,152.7471,9331.0
2018-08-30 14:15:00,175.1,175.18,174.45,174.5,17184.0,152.7384,152.8082,152.1714,152.215,17184.0
2018-08-30 14:20:00,174.43,174.52,173.95,174.09,9882.0,152.154,152.2325,151.7353,151.8574,9882.0
2018-08-30 14:25:00,174.09,174.22,173.91,174.0,15449.0,151.8574,151.9708,151.7004,151.7789,15449.0
2018-08-30 14:30:00,174.03,174.09,173.94,174.09,9172.0,151.8051,151.8574,151.7266,151.8574,9172.0
2018-08-30 14:35:00,174.07,174.3,174.07,174.28,8057.0,151.84,152.0406,151.84,152.0231,8057.0
2018-08-30 14:40:00,174.26,174.26,173.95,173.98,11325.0,152.0057,152.0057,151.7353,151.7615,11325.0
2018-08-30 14:45:00,173.98,174.3,173.98,174.25,14861.0,151.7615,152.0406,151.7615,151.997,14861.0
2018-08-30 14:50:00,174.25,174.25,174.1,174.12,8415.0,151.997,151.997,151.8661,151.8836,8415.0
2018-08-30 14:55:00,174.1,174.13,173.97,174.06,15539.0,151.8661,151.8923,151.7527,151.8312,15539.0
2018-08-30 15:00:00,174.04,174.04,173.85,173.96,13200.0,151.8138,151.8138,151.6481,151.744,13200.0
2018-08-30 15:05:00,173.96,174.03,173.91,173.91,10262.0,151.744,151.8051,151.7004,151.7004,10262.0
2018-08-30 15:10:00,173.91,174.14,173.9,174.08,11170.0,151.7004,151.901,151.6917,151.8487,11170.0
2018-08-30 15:15:00,174.07,174.3,173.95,174.24,12951.0,151.84,152.0406,151.7353,151.9883,12951.0
2018-08-30 15:20:00,174.22,174.3,174.07,174.25,10700.0,151.9708,152.0406,151.84,151.997,10700.0
2018-08-30 15:25:00,174.26,174.3,174.19,174.26,10368.0,152.0057,152.0406,151.9446,152.0057,10368.0
2018-08-30 15:30:00,174.28,174.38,174.16,174.29,21409.0,152.0231,152.1104,151.9185,152.0319,21409.0
2018-08-30 15:35:00,174.28,174.29,174.03,174.13,15577.0,152.0231,152.0319,151.8051,151.8923,15577.0
2018-08-30 15:40:00,174.14,174.17,174.01,174.05,21574.0,151.901,151.9272,151.7876,151.8225,21574.0
2018-08-30 15:45:00,174.05,174.28,174.01,174.11,22641.0,151.8225,152.0231,151.7876,151.8749,22641.0
2018-08-30 15:50:00,174.08,174.29,174.06,174.28,30803.0,151.8487,152.0319,151.8312,152.0231,30803.0
2018-08-30 15:55:00,174.28,174.38,174.17,174.2,89322.0,152.0231,152.1104,151.9272,151.9534,89322.0
2018-08-31 09:30:00,173.72,173.72,173.05,173.25,43241.0,151.5347,151.5347,150.9502,151.1247,43241.0
2018-08-31 09:35:00,173.35,173.94,173.34,173.69,11268.0,151.2119,151.7266,151.2032,151.5085,11268.0
2018-08-31 09:40:00,173.7,173.82,173.65,173.74,7750.0,151.5172,151.6219,151.4736,151.5521,7750.0
2018-08-31 09:45:00,173.76,173.9,173.54,173.55,18174.0,151.5695,151.6917,151.3776,151.3864,18174.0
2018-08-31 09:50:00,173.64,173.9,173.4,173.44,16899.0,151.4649,151.6917,151.2555,151.2904,16899.0
2018-08-31 09:55:00,173.39,173.79,173.39,173.74,35346.0,151.2468,151.5957,151.2468,151.5521,35346.0
2018-08-31 10:00:00,173.78,174.05,173.71,173.99,15691.0,151.587,151.8225,151.5259,151.7702,15691.0
2018-08-31 10:05:00,173.99,174.04,173.89,173.92,15430.0,151.7702,151.8138,151.6829,151.7091,15430.0
2018-08-31 10:10:00,173.92,174.09,173.89,174.09,20526.0,151.7091,151.8574,151.6829,151.8574,20526.0
2018-08-31 10:15:00,174.1,174.23,173.98,174.02,27089.0,151.8661,151.9795,151.7615,151.7963,27089.0
2018-08-31 10:20:00,174.06,174.37,174.05,174.27,45946.0,151.8312,152.1016,151.8225,152.0144,45946.0
2018-08-31 10:25:00,174.37,174.37,173.95,174.11,12694.0,152.1016,152.1016,151.7353,151.8749,12694.0
2018-08-31 10:30:00,174.17,174.21,173.93,174.01,12000.0,151.9272,151.9621,151.7178,151.7876,12000.0
2018-08-31 10:35:00,174.01,174.09,173.9,174.03,9250.0,151.7876,151.8574,151.6917,151.8051,9250.0
2018-08-31 10:40:00,174.0,174.0,173.73,173.76,11574.0,151.7789,151.7789,151.5434,151.5695,11574.0
2018-08-31 10:45:00,173.74,173.76,173.63,173.63,8024.0,151.5521,151.5695,151.4562,151.4562,8024.0
2018-08-31 10:50:00,173.66,173.72,173.56,173.6,22448.0,151.4823,151.5347,151.3951,151.43,22448.0
2018-08-31 10:55:00,173.61,173.69,173.47,173.63,12866.0,151.4387,151.5085,151.3166,151.4562,12866.0
2018-08-31 11:00:00,173.65,173.87,173.62,173.77,14397.0,151.4736,151.6655,151.4474,151.5783,14397.0
2018-08-31 11:05:00,173.77,173.78,173.61,173.61,9416.0,151.5783,151.587,151.4387,151.4387,9416.0
2018-08-31 11:10:00,173.62,173.77,173.62,173.77,7296.0,151.4474,151.5783,151.4474,151.5783,7296.0
2018-08-31 11:15:00,173.75,174.0,173.71,173.95,9564.0,151.5608,151.7789,151.5259,151.7353,9564.0
2018-08-31 11:20:00,173.91,173.98,173.75,173.88,8206.0,151.7004,151.7615,151.5608,151.6742,8206.0
2018-08-31 11:25:00,173.86,173.9,173.84,173.85,4736.0,151.6568,151.6917,151.6393,151.6481,4736.0
2018-08-31 11:30:00,173.9,174.07,173.9,173.97,24752.0,151.6917,151.84,151.6917,151.7527,24752.0
2018-08-31 11:35:00,173.95,174.01,173.74,174.01,22562.0,151.7353,151.7876,151.5521,151.7876,22562.0
2018-08-31 11:40:00,174.01,174.04,173.8,173.85,7772.0,151.7876,151.8138,151.6044,151.6481,7772.0
2018-08-31 11:45:00,173.82,173.93,173.8,173.91,3806.0,151.6219,151.7178,151.6044,151.7004,3806.0
2018-08-31 11:50:00,173.93,173.98,173.75,173.84,9507.0,151.7178,151.7615,151.5608,151.6393,9507.0
2018-08-31 11:55:00,173.84,173.92,173.77,173.86,6863.0,151.6393,151.7091,151.5783,151.6568,6863.0
2018-08-31 12:00:00,173.83,173.83,173.7,173.7,6904.0,151.6306,151.6306,151.5172,151.5172,6904.0
2018-08-31 12:05:00,173.67,173.7,173.56,173.63,6913.0,151.491,151.5172,151.3951,151.4562,6913.0
2018-08-31 12:10:00,173.7,173.79,173.69,173.69,7548.0,151.5172,151.5957,151.5085,151.5085,7548.0
2018-08-31 12:15:00,173.7,173.82,173.7,173.72,4111.0,151.5172,151.6219,151.5172,151.5347,4111.0
2018-08-31 12:20:00,173.71,173.78,173.67,173.78,4492.0,151.5259,151.587,151.491,151.587,4492.0
2018-08-31 12:25:00,173.79,173.79,173.7,173.74,5374.0,151.5957,151.5957,151.5172,151.5521,5374.0
2018-08-31 12:30:00,173.72,173.72,173.53,173.55,16000.0,151.5347,151.5347,151.3689,151.3864,16000.0
2018-08-31 12:35:00,173.59,173.68,173.59,173.63,2402.0,151.4213,151.4998,151.4213,151.4562,2402.0
2018-08-31 12:40:00,173.68,173.79,173.67,173.77,6198.0,151.4998,151.5957,151.491,151.5783,6198.0
2018-08-31 12:45:00,173.79,173.92,173.78,173.86,3336.0,151.5957,151.7091,151.587,151.6568,3336.0
2018-08-31 12:50:00,173.86,173.96,173.86,173.9,3975.0,151.6568,151.744,151.6568,151.6917,3975.0
2018-08-31 12:55:00,173.87,173.92,173.87,173.9,3736.0,151.6655,151.7091,151.6655,151.6917,3736.0
2018-08-31 13:00:00,173.9,174.02,173.88,173.95,11439.0,151.6917,151.7963,151.6742,151.7353,11439.0
2018-08-31 13:05:00,173.93,174.0,173.87,174.0,6246.0,151.7178,151.7789,151.6655,151.7789,6246.0
2018-08-31 13:10:00,174.04,174.05,173.94,174.02,4989.0,151.8138,151.8225,151.7266,151.7963,4989.0
2018-08-31 13:15:00,174.03,174.06,173.9,173.94,10278.0,151.8051,151.8312,151.6917,151.7266,10278.0
2018-08-31 13:20:00,173.93,174.04,173.93,174.04,3141.0,151.7178,151.8138,151.7178,151.8138,3141.0
2018-08-31 13:25:00,174.01,174.03,173.94,173.99,6969.0,151.7876,151.8051,151.7266,151.7702,6969.0
2018-08-31 13:30:00,173.97,173.99,173.85,173.98,4540.0,151.7527,151.7702,151.6481,151.7615,4540.0
2018-08-31 13:35:00,174.06,174.06,173.98,174.0,3200.0,151.8312,151.8312,151.7615,151.7789,3200.0
2018-08-31 13:40:00,174.0,174.0,173.92,173.93,5837.0,151.7789,151.7789,151.7091,151.7178,5837.0
2018-08-31 13:45:00,173.98,174.03,173.95,174.0,6046.0,151.7615,151.8051,151.7353,151.7789,6046.0
2018-08-31 13:50:00,174.0,174.02,173.97,173.99,3671.0,151.7789,151.7963,151.7527,151.7702,3671.0
2018-08-31 13:55:00,173.97,174.01,173.91,174.0,7314.0,151.7527,151.7876,151.7004,151.7789,7314.0
2018-08-31 14:00:00,173.98,174.02,173.92,174.0,9095.0,151.7615,151.7963,151.7091,151.7789,9095.0
2018-08-31 14:05:00,173.98,174.02,173.96,173.98,4137.0,151.7615,151.7963,151.744,151.7615,4137.0
2018-08-31 14:10:00,173.97,173.97,173.77,173.77,5097.0,151.7527,151.7527,151.5783,151.5783,5097.0
2018-08-31 14:15:00,173.77,173.86,173.77,173.81,4449.0,151.5783,151.6568,151.5783,151.6132,4449.0
2018-08-31 14:20:00,173.84,173.84,173.74,173.74,7654.0,151.6393,151.6393,151.5521,151.5521,7654.0
2018-08-31 14:25:00,173.73,173.83,173.73,173.82,5498.0,151.5434,151.6306,151.5434,151.6219,5498.0
2018-08-31 14:30:00,173.85,173.87,173.77,173.87,10196.0,151.6481,151.6655,151.5783,151.6655,10196.0
2018-08-31 14:35:00,173.84,173.84,173.76,173.78,5955.0,151.6393,151.6393,151.5695,151.587,5955.0
2018-08-31 14:40:00,173.76,173.87,173.76,173.87,9211.0,151.5695,151.6655,151.5695,151.6655,9211.0
2018-08-31 14:45:00,173.86,173.96,173.86,173.93,4558.0,151.6568,151.744,151.6568,151.7178,4558.0
2018-08-31 14:50:00,173.93,174.01,173.86,173.93,12249.0,151.7178,151.7876,151.6568,151.7178,12249.0
2018-08-31 14:55:00,173.89,173.98,173.89,173.92,7057.0,151.6829,151.7615,151.6829,151.7091,7057.0
2018-08-31 15:00:00,173.86,174.01,173.86,173.99,6766.0,151.6568,151.7876,151.6568,151.7702,6766.0
2018-08-31 15:05:00,174.01,174.12,173.99,173.99,14763.0,151.7876,151.8836,151.7702,151.7702,14763.0
2018-08-31 15:10:00,174.04,174.04,173.89,173.98,8314.0,151.8138,151.8138,151.6829,151.7615,8314.0
2018-08-31 15:15:00,173.99,174.02,173.93,173.95,12180.0,151.7702,151.7963,151.7178,151.7353,12180.0
2018-08-31 15:20:00,173.95,173.95,173.72,173.72,14964.0,151.7353,151.7353,151.5347,151.5347,14964.0
2018-08-31 15:25:00,173.7,173.7,173.44,173.46,16490.0,151.5172,151.5172,151.2904,151.3079,16490.0
2018-08-31 15:30:00,173.49,173.72,173.49,173.72,29735.0,151.334,151.5347,151.334,151.5347,29735.0
2018-08-31 15:35:00,173.73,173.81,173.71,173.71,29414.0,151.5434,151.6132,151.5259,151.5259,29414.0
2018-08-31 15:40:00,173.69,173.74,173.47,173.49,28312.0,151.5085,151.5521,151.3166,151.334,28312.0
2018-08-31 15:45:00,173.46,173.58,173.43,173.44,44798.0,151.3079,151.4125,151.2817,151.2904,44798.0
2018-08-31 15:50:00,173.45,173.69,173.45,173.63,39862.0,151.2991,151.5085,151.2991,151.4562,39862.0
2018-08-31 15:55:00,173.62,173.86,173.56,173.75,113135.0,151.4474,151.6568,151.3951,151.5608,113135.0
2018-09-04 09:30:00,173.8,174.17,173.68,174.05,31677.0,151.6044,151.9272,151.4998,151.8225,31677.0
2018-09-04 09:35:00,174.08,174.41,173.94,174.01,13565.0,151.8487,152.1365,151.7266,151.7876,13565.0
2018-09-04 09:40:00,174.21,174.81,174.19,174.79,37337.0,151.9621,152.4855,151.9446,152.468,37337.0
2018-09-04 09:45:00,174.76,174.79,174.0,174.17,8400.0,152.4418,152.468,151.7789,151.9272,8400.0
2018-09-04 09:50:00,174.09,174.2,173.94,174.05,13195.0,151.8574,151.9534,151.7266,151.8225,13195.0
2018-09-04 09:55:00,174.0,174.35,174.0,174.28,8599.0,151.7789,152.0842,151.7789,152.0231,8599.0
2018-09-04 10:00:00,174.33,174.64,174.26,174.36,12774.0,152.0668,152.3372,152.0057,152.0929,12774.0
2018-09-04 10:05:00,174.33,174.41,174.25,174.35,8388.0,152.0668,152.1365,151.997,152.0842,8388.0
2018-09-04 10:10:00,174.39,174.4,174.2,174.39,9025.0,152.1191,152.1278,151.9534,152.1191,9025.0
2018-09-04 10:15:00,174.39,174.69,174.39,174.53,8736.0,152.1191,152.3808,152.1191,152.2412,8736.0
2018-09-04 10:20:00,174.53,174.73,174.47,174.47,9150.0,152.2412,152.4157,152.1889,152.1889,9150.0
2018-09-04 10:25:00,174.44,174.46,174.36,174.37,6222.0,152.1627,152.1802,152.0929,152.1016,6222.0
2018-09-04 10:30:00,174.34,174.69,174.34,174.64,7932.0,152.0755,152.3808,152.0755,152.3372,7932.0
2018-09-04 10:35:00,174.6,174.62,174.21,174.49,18200.0,152.3023,152.3197,151.9621,152.2063,18200.0
2018-09-04 10:40:00,174.47,174.53,174.25,174.27,18332.0,152.1889,152.2412,151.997,152.0144,18332.0
2018-09-04 10:45:00,174.25,174.65,174.14,174.65,4181.0,151.997,152.3459,151.901,152.3459,4181.0
2018-09-04 10:50:00,174.67,174.67,174.48,174.61,8179.0,152.3633,152.3633,152.1976,152.311,8179.0
2018-09-04 10:55:00,174.61,174.64,174.46,174.48,4750.0,152.311,152.3372,152.1802,152.1976,4750.0
2018-09-04 11:00:00,174.45,174.57,174.44,174.52,13140.0,152.1714,152.2761,152.1627,152.2325,13140.0
2018-09-04 11:05:00,174.45,174.5,174.32,174.32,10454.0,152.1714,152.215,152.058,152.058,10454.0
2018-09-04 11:10:00,174.3,174.44,174.18,174.19,8492.0,152.0406,152.1627,151.9359,151.9446,8492.0
2018-09-04 11:15:00,174.22,174.38,174.15,174.38,8759.0,151.9708,152.1104,151.9097,152.1104,8759.0
2018-09-04 11:20:00,174.38,174.38,174.23,174.25,7581.0,152.1104,152.1104,151.9795,151.997,7581.0
2018-09-04 11:25:00,174.19,174.26,174.15,174.2,6034.0,151.9446,152.0057,151.9097,151.9534,6034.0
2018-09-04 11:30:00,174.17,174.22,174.1,174.14,3969.0,151.9272,151.9708,151.8661,151.901,3969.0
2018-09-04 11:35:00,174.17,174.42,174.17,174.31,7407.0,151.9272,152.1453,151.9272,152.0493,7407.0
2018-09-04 11:40:00,174.3,174.3,174.02,174.12,19127.0,152.0406,152.0406,151.7963,151.8836,19127.0
2018-09-04 11:45:00,174.17,174.26,174.13,174.22,2569.0,151.9272,152.0057,151.8923,151.9708,2569.0
2018-09-04 11:50:00,174.23,174.26,174.08,174.25,5216.0,151.9795,152.0057,151.8487,151.997,5216.0
2018-09-04 11:55:00,174.25,174.29,174.21,174.21,7514.0,151.997,152.0319,151.9621,151.9621,7514.0
2018-09-04 12:00:00,174.24,174.31,174.09,174.1,10045.0,151.9883,152.0493,151.8574,151.8661,10045.0
2018-09-04 12:05:00,174.13,174.2,174.11,174.17,3545.0,151.8923,151.9534,151.8749,151.9272,3545.0
2018-09-04 12:10:00,174.16,174.29,174.12,174.21,8934.0,151.9185,152.0319,151.8836,151.9621,8934.0
2018-09-04 12:15:00,174.24,174.39,174.23,174.37,14220.0,151.9883,152.1191,151.9795,152.1016,14220.0
2018-09-04 12:20:00,174.37,174.38,174.12,174.13,5186.0,152.1016,152.1104,151.8836,151.8923,5186.0
2018-09-04 12:25:00,174.14,174.32,174.11,174.29,4848.0,151.901,152.058,151.8749,152.0319,4848.0
2018-09-04 12:30:00,174.29,174.29,174.22,174.26,6806.0,152.0319,152.0319,151.9708,152.0057,6806.0
2018-09-04 12:35:00,174.25,174.27,174.13,174.18,4851.0,151.997,152.0144,151.8923,151.9359,4851.0
2018-09-04 12:40:00,174.18,174.36,174.16,174.35,18237.0,151.9359,152.0929,151.9185,152.0842,18237.0
2018-09-04 12:45:00,174.31,174.31,174.07,174.17,4329.0,152.0493,152.0493,151.84,151.9272,4329.0
2018-09-04 12:50:00,174.18,174.19,174.09,174.19,3297.0,151.9359,151.9446,151.8574,151.9446,3297.0
2018-09-04 12:55:00,174.19,174.37,174.19,174.31,5225.0,151.9446,152.1016,151.9446,152.0493,5225.0
2018-09-04 13:00:00,174.3,174.42,174.21,174.36,7123.0,152.0406,152.1453,151.9621,152.0929,7123.0
2018-09-04 13:05:00,174.35,174.35,174.2,174.28,5273.0,152.0842,152.0842,151.9534,152.0231,5273.0
2018-09-04 13:10:00,174.28,174.3,174.23,174.26,10068.0,152.0231,152.0406,151.9795,152.0057,10068.0
2018-09-04 13:15:00,174.21,174.28,174.14,174.17,8143.0,151.9621,152.0231,151.901,151.9272,8143.0
2018-09-04 13:20:00,174.22,174.33,174.19,174.32,7594.0,151.9708,152.0668,151.9446,152.058,7594.0
2018-09-04 13:25:00,174.34,174.38,174.28,174.33,10543.0,152.0755,152.1104,152.0231,152.0668,10543.0
2018-09-04 13:30:00,174.35,174.36,174.27,174.27,8462.0,152.0842,152.0929,152.0144,152.0144,8462.0
2018-09-04 13:35:00,174.27,174.27,174.16,174.18,8510.0,152.0144,152.0144,151.9185,151.9359,8510.0
2018-09-04 13:40:00,174.18,174.29,174.03,174.03,12962.0,151.9359,152.0319,151.8051,151.8051,12962.0
2018-09-04 13:45:00,174.07,174.13,173.99,174.03,10814.0,151.84,151.8923,151.7702,151.8051,10814.0
2018-09-04 13:50:00,174.03,174.22,174.0,174.02,13154.0,151.8051,151.9708,151.7789,151.7963,13154.0
2018-09-04 13:55:00,174.03,174.07,173.97,174.03,12587.0,151.8051,151.84,151.7527,151.8051,12587.0
2018-09-04 14:00:00,174.03,174.08,174.02,174.07,13221.0,151.8051,151.8487,151.7963,151.84,13221.0
2018-09-04 14:05:00,174.09,174.09,173.91,173.95,22373.0,151.8574,151.8574,151.7004,151.7353,22373.0
2018-09-04 14:10:00,173.95,174.04,173.95,174.02,14967.0,151.7353,151.8138,151.7353,151.7963,14967.0
2018-09-04 14:15:00,174.02,174.04,173.97,174.0,36191.0,151.7963,151.8138,151.7527,151.7789,36191.0
2018-09-04 14:20:00,174.0,174.19,174.0,174.18,46696.0,151.7789,151.9446,151.7789,151.9359,46696.0
2018-09-04 14:25:00,174.15,174.15,173.99,174.03,25931.0,151.9097,151.9097,151.7702,151.8051,25931.0
2018-09-04 14:30:00,174.0,174.06,173.95,174.06,17813.0,151.7789,151.8312,151.7353,151.8312,17813.0
2018-09-04 14:35:00,174.05,174.09,174.01,174.05,10784.0,151.8225,151.8574,151.7876,151.8225,10784.0
2018-09-04 14:40:00,174.07,174.11,174.03,174.07,9655.0,151.84,151.8749,151.8051,151.84,9655.0
2018-09-04 14:45:00,174.05,174.08,173.94,174.03,8772.0,151.8225,151.8487,151.7266,151.8051,8772.0
2018-09-04 14:50:00,174.02,174.1,173.97,174.06,6205.0,151.7963,151.8661,151.7527,151.8312,6205.0
2018-09-04 14:55:00,174.05,174.2,174.05,174.17,8582.0,151.8225,151.9534,151.8225,151.9272,8582.0
2018-09-04 15:00:00,174.18,174.19,174.05,174.1,11809.0,151.9359,151.9446,151.8225,151.8661,11809.0
2018-09-04 15:05:00,174.09,174.22,174.05,174.16,14830.0,151.8574,151.9708,151.8225,151.9185,14830.0
2018-09-04 15:10:00,174.18,174.26,174.12,174.26,12261.0,151.9359,152.0057,151.8836,152.0057,12261.0
2018-09-04 15:15:00,174.28,174.33,174.24,174.3,11240.0,152.0231,152.0668,151.9883,152.0406,11240.0
2018-09-04 15:20:00,174.31,174.35,174.29,174.3,10419.0,152.0493,152.0842,152.0319,152.0406,10419.0
2018-09-04 15:25:00,174.28,174.43,174.28,174.37,19666.0,152.0231,152.154,152.0231,152.1016,19666.0
2018-09-04 15:30:00,174.38,174.45,174.33,174.4,25889.0,152.1104,152.1714,152.0668,152.1278,25889.0
2018-09-04 15:35:00,174.41,174.42,174.36,174.4,19728.0,152.1365,152.1453,152.0929,152.1278,19728.0
2018-09-04 15:40:00,174.39,174.4,174.25,174.28,17957.0,152.1191,152.1278,151.997,152.0231,17957.0
2018-09-04 15:45:00,174.3,174.3,174.21,174.25,16970.0,152.0406,152.0406,151.9621,151.997,16970.0
2018-09-04 15:50:00,174.25,174.3,174.13,174.17,22640.0,151.997,152.0406,151.8923,151.9272,22640.0
2018-09-04 15:55:00,174.19,174.42,174.18,174.36,73665.0,151.9446,152.1453,151.9359,152.0929,73665.0
2018-09-05 09:30:00,174.24,174.24,173.17,173.77,41161.0,151.9883,151.9883,151.0549,151.5783,41161.0
2018-09-05 09:35:00,173.75,174.5,173.73,174.5,14997.0,151.5608,152.215,151.5434,152.215,14997.0
2018-09-05 09:40:00,174.62,174.86,174.31,174.35,12199.0,152.3197,152.5291,152.0493,152.0842,12199.0
2018-09-05 09:45:00,174.36,174.75,174.15,174.7,13589.0,152.0929,152.4331,151.9097,152.3895,13589.0
2018-09-05 09:50:00,174.67,174.69,174.42,174.66,8939.0,152.3633,152.3808,152.1453,152.3546,8939.0
2018-09-05 09:55:00,174.7,174.81,174.58,174.58,13944.0,152.3895,152.4855,152.2848,152.2848,13944.0
2018-09-05 10:00:00,174.57,174.67,174.42,174.47,12109.0,152.2761,152.3633,152.1453,152.1889,12109.0
2018-09-05 10:05:00,174.46,174.76,174.42,174.76,14476.0,152.1802,152.4418,152.1453,152.4418,14476.0
2018-09-05 10:10:00,174.75,174.78,174.28,174.28,11519.0,152.4331,152.4593,152.0231,152.0231,11519.0
2018-09-05 10:15:00,174.33,174.51,174.23,174.45,28004.0,152.0668,152.2238,151.9795,152.1714,28004.0
2018-09-05 10:20:00,174.41,174.41,174.01,174.07,11847.0,152.1365,152.1365,151.7876,151.84,11847.0
2018-09-05 10:25:00,174.07,174.37,173.94,174.37,16939.0,151.84,152.1016,151.7266,152.1016,16939.0
2018-09-05 10:30:00,174.33,174.33,173.75,173.77,19567.0,152.0668,152.0668,151.5608,151.5783,19567.0
2018-09-05 10:35:00,173.74,173.78,173.4,173.49,23629.0,151.5521,151.587,151.2555,151.334,23629.0
2018-09-05 10:40:00,173.48,173.95,173.43,173.9,36729.0,151.3253,151.7353,151.2817,151.6917,36729.0
2018-09-05 10:45:00,173.93,174.05,173.62,173.78,29148.0,151.7178,151.8225,151.4474,151.587,29148.0
2018-09-05 10:50:00,173.75,174.09,173.75,174.09,10938.0,151.5608,151.8574,151.5608,151.8574,10938.0
2018-09-05 10:55:00,174.12,174.42,174.12,174.21,15651.0,151.8836,152.1453,151.8836,151.9621,15651.0
2018-09-05 11:00:00,174.22,174.43,174.2,174.22,12792.0,151.9708,152.154,151.9534,151.9708,12792.0
2018-09-05 11:05:00,174.22,174.36,174.19,174.33,9042.0,151.9708,152.0929,151.9446,152.0668,9042.0
2018-09-05 11:10:00,174.32,174.39,174.11,174.13,12514.0,152.058,152.1191,151.8749,151.8923,12514.0
2018-09-05 11:15:00,174.14,174.46,174.07,174.46,9069.0,151.901,152.1802,151.84,152.1802,9069.0
2018-09-05 11:20:00,174.49,174.49,174.31,174.42,14920.0,152.2063,152.2063,152.0493,152.1453,14920.0
2018-09-05 11:25:00,174.43,174.45,174.22,174.29,13075.0,152.154,152.1714,151.9708,152.0319,13075.0
2018-09-05 11:30:00,174.25,174.33,174.16,174.24,7304.0,151.997,152.0668,151.9185,151.9883,7304.0
2018-09-05 11:35:00,174.25,174.39,174.15,174.36,7153.0,151.997,152.1191,151.9097,152.0929,7153.0
2018-09-05 11:40:00,174.4,174.4,174.16,174.23,7463.0,152.1278,152.1278,151.9185,151.9795,7463.0
2018-09-05 11:45:00,174.28,174.52,174.24,174.48,8653.0,152.0231,152.2325,151.9883,152.1976,8653.0
2018-09-05 11:50:00,174.54,174.66,174.43,174.65,21690.0,152.2499,152.3546,152.154,152.3459,21690.0
2018-09-05 11:55:00,174.65,174.76,174.53,174.56,15306.0,152.3459,152.4418,152.2412,152.2674,15306.0
2018-09-05 12:00:00,174.55,174.95,174.55,174.76,17134.0,152.2587,152.6076,152.2587,152.4418,17134.0
2018-09-05 12:05:00,174.77,174.81,174.62,174.69,18345.0,152.4506,152.4855,152.3197,152.3808,18345.0
2018-09-05 12:10:00,174.69,174.69,174.52,174.56,7265.0,152.3808,152.3808,152.2325,152.2674,7265.0
2018-09-05 12:15:00,174.64,174.74,174.59,174.59,11371.0,152.3372,152.4244,152.2936,152.2936,11371.0
2018-09-05 12:20:00,174.6,174.71,174.57,174.57,6426.0,152.3023,152.3982,152.2761,152.2761,6426.0
2018-09-05 12:25:00,174.57,174.62,174.51,174.57,7921.0,152.2761,152.3197,152.2238,152.2761,7921.0
2018-09-05 12:30:00,174.56,174.73,174.51,174.67,15478.0,152.2674,152.4157,152.2238,152.3633,15478.0
2018-09-05 12:35:00,174.67,174.71,174.58,174.58,4684.0,152.3633,152.3982,152.2848,152.2848,4684.0
2018-09-05 12:40:00,174.57,174.67,174.57,174.57,5465.0,152.2761,152.3633,152.2761,152.2761,5465.0
2018-09-05 12:45:00,174.59,174.61,174.49,174.51,10641.0,152.2936,152.311,152.2063,152.2238,10641.0
2018-09-05 12:50:00,174.53,174.67,174.49,174.63,13420.0,152.2412,152.3633,152.2063,152.3284,13420.0
2018-09-05 12:55:00,174.63,174.65,174.43,174.43,14231.0,152.3284,152.3459,152.154,152.154,14231.0
2018-09-05 13:00:00,174.39,174.61,174.32,174.54,26279.0,152.1191,152.311,152.058,152.2499,26279.0
2018-09-05 13:05:00,174.57,174.74,174.56,174.72,11510.0,152.2761,152.4244,152.2674,152.407,11510.0
2018-09-05 13:10:00,174.75,174.98,174.74,174.88,11109.0,152.4331,152.6337,152.4244,152.5465,11109.0
2018-09-05 13:15:00,174.84,175.0,174.84,174.92,8008.0,152.5116,152.6512,152.5116,152.5814,8008.0
2018-09-05 13:20:00,174.93,175.01,174.92,174.98,4605.0,152.5901,152.6599,152.5814,152.6337,4605.0
2018-09-05 13:25:00,174.98,175.05,174.94,175.05,6967.0,152.6337,152.6948,152.5989,152.6948,6967.0
2018-09-05 13:30:00,175.03,175.17,175.03,175.06,22408.0,152.6774,152.7995,152.6774,152.7035,22408.0
2018-09-05 13:35:00,175.06,175.06,174.94,174.99,11257.0,152.7035,152.7035,152.5989,152.6425,11257.0
2018-09-05 13:40:00,174.94,174.97,174.86,174.94,9334.0,152.5989,152.625,152.5291,152.5989,9334.0
2018-09-05 13:45:00,174.93,174.97,174.76,174.8,6030.0,152.5901,152.625,152.4418,152.4767,6030.0
2018-09-05 13:50:00,174.82,175.04,174.82,175.02,11531.0,152.4942,152.6861,152.4942,152.6686,11531.0
2018-09-05 13:55:00,175.02,175.07,174.93,175.03,8900.0,152.6686,152.7123,152.5901,152.6774,8900.0
2018-09-05 14:00:00,175.06,175.1,175.01,175.01,11722.0,152.7035,152.7384,152.6599,152.6599,11722.0
2018-09-05 14:05:00,175.03,175.07,174.94,175.02,10134.0,152.6774,152.7123,152.5989,152.6686,10134.0
2018-09-05 14:10:00,175.02,175.06,174.89,174.89,8623.0,152.6686,152.7035,152.5552,152.5552,8623.0
2018-09-05 14:15:00,174.9,175.04,174.88,175.02,6159.0,152.564,152.6861,152.5465,152.6686,6159.0
2018-09-05 14:20:00,175.03,175.06,174.95,174.99,7332.0,152.6774,152.7035,152.6076,152.6425,7332.0
2018-09-05 14:25:00,175.02,175.03,174.95,174.95,5708.0,152.6686,152.6774,152.6076,152.6076,5708.0
2018-09-05 14:30:00,174.97,174.98,174.84,174.88,10825.0,152.625,152.6337,152.5116,152.5465,10825.0
2018-09-05 14:35:00,174.88,175.09,174.86,175.07,7690.0,152.5465,152.7297,152.5291,152.7123,7690.0
2018-09-05 14:40:00,175.07,175.07,174.97,175.03,7171.0,152.7123,152.7123,152.625,152.6774,7171.0
2018-09-05 14:45:00,175.01,175.04,174.92,174.94,6426.0,152.6599,152.6861,152.5814,152.5989,6426.0
2018-09-05 14:50:00,174.92,175.01,174.89,174.96,5687.0,152.5814,152.6599,152.5552,152.6163,5687.0
2018-09-05 14:55:00,174.96,174.99,174.88,174.89,9736.0,152.6163,152.6425,152.5465,152.5552,9736.0
2018-09-05 15:00:00,174.92,174.94,174.86,174.92,8548.0,152.5814,152.5989,152.5291,152.5814,8548.0
2018-09-05 15:05:00,174.92,174.97,174.85,174.95,10722.0,152.5814,152.625,152.5203,152.6076,10722.0
2018-09-05 15:10:00,174.96,175.13,174.91,175.05,19610.0,152.6163,152.7646,152.5727,152.6948,19610.0
2018-09-05 15:15:00,175.06,175.08,174.93,174.93,15949.0,152.7035,152.721,152.5901,152.5901,15949.0
2018-09-05 15:20:00,174.92,175.01,174.88,174.98,11266.0,152.5814,152.6599,152.5465,152.6337,11266.0
2018-09-05 15:25:00,174.96,174.98,174.87,174.92,12841.0,152.6163,152.6337,152.5378,152.5814,12841.0
2018-09-05 15:30:00,174.91,175.02,174.89,174.97,20282.0,152.5727,152.6686,152.5552,152.625,20282.0
2018-09-05 15:35:00,174.97,175.01,174.87,175.0,14105.0,152.625,152.6599,152.5378,152.6512,14105.0
2018-09-05 15:40:00,174.99,175.0,174.88,174.88,24049.0,152.6425,152.6512,152.5465,152.5465,24049.0
2018-09-05 15:45:00,174.88,175.01,174.78,174.78,39151.0,152.5465,152.6599,152.4593,152.4593,39151.0
2018-09-05 15:50:00,174.77,175.01,174.77,175.01,49832.0,152.4506,152.6599,152.4506,152.6599,49832.0
2018-09-05 15:55:00,174.99,175.06,174.88,174.95,118099.0,152.6425,152.7035,152.5465,152.6076,118099.0
2018-09-06 09:30:00,174.89,175.31,174.6,175.31,54866.0,152.5552,152.9216,152.3023,152.9216,54866.0
2018-09-06 09:35:00,175.32,175.88,175.29,175.59,25060.0,152.9303,153.4188,152.9042,153.1658,25060.0
2018-09-06 09:40:00,175.73,175.73,175.25,175.3,48258.0,153.288,153.288,152.8693,152.9129,48258.0
2018-09-06 09:45:00,175.29,176.06,175.29,176.01,10712.0,152.9042,153.5758,152.9042,153.5322,10712.0
2018-09-06 09:50:00,175.99,176.01,175.73,175.88,14010.0,153.5148,153.5322,153.288,153.4188,14010.0
2018-09-06 09:55:00,175.9,175.98,175.64,175.73,15505.0,153.4363,153.506,153.2095,153.288,15505.0
2018-09-06 10:00:00,175.81,175.94,175.68,175.91,15960.0,153.3577,153.4711,153.2444,153.445,15960.0
2018-09-06 10:05:00,175.9,175.99,175.72,175.86,13537.0,153.4363,153.5148,153.2792,153.4014,13537.0
2018-09-06 10:10:00,175.83,175.9,175.22,175.22,25767.0,153.3752,153.4363,152.8431,152.8431,25767.0
2018-09-06 10:15:00,175.26,175.54,175.24,175.46,11421.0,152.878,153.1222,152.8605,153.0524,11421.0
2018-09-06 10:20:00,175.51,175.6,175.36,175.49,9858.0,153.0961,153.1746,152.9652,153.0786,9858.0
2018-09-06 10:25:00,175.53,175.71,175.52,175.64,8395.0,153.1135,153.2705,153.1048,153.2095,8395.0
2018-09-06 10:30:00,175.64,175.67,175.45,175.48,14424.0,153.2095,153.2356,153.0437,153.0699,14424.0
2018-09-06 10:35:00,175.43,175.65,175.42,175.61,14808.0,153.0263,153.2182,153.0176,153.1833,14808.0
2018-09-06 10:40:00,175.6,175.67,175.48,175.55,7629.0,153.1746,153.2356,153.0699,153.131,7629.0
2018-09-06 10:45:00,175.54,175.54,175.15,175.25,13521.0,153.1222,153.1222,152.782,152.8693,13521.0
2018-09-06 10:50:00,175.25,175.28,175.04,175.11,6029.0,152.8693,152.8954,152.6861,152.7471,6029.0
2018-09-06 10:55:00,175.07,175.29,175.0,175.19,13097.0,152.7123,152.9042,152.6512,152.8169,13097.0
2018-09-06 11:00:00,175.24,175.24,174.93,174.93,9240.0,152.8605,152.8605,152.5901,152.5901,9240.0
2018-09-06 11:05:00,174.97,174.99,174.72,174.85,44325.0,152.625,152.6425,152.407,152.5203,44325.0
2018-09-06 11:10:00,174.85,175.22,174.84,175.04,9069.0,152.5203,152.8431,152.5116,152.6861,9069.0
2018-09-06 11:15:00,175.04,175.21,174.98,175.03,7279.0,152.6861,152.8344,152.6337,152.6774,7279.0
2018-09-06 11:20:00,175.03,175.27,174.93,175.25,5493.0,152.6774,152.8867,152.5901,152.8693,5493.0
2018-09-06 11:25:00,175.25,175.43,175.22,175.31,9051.0,152.8693,153.0263,152.8431,152.9216,9051.0
2018-09-06 11:30:00,175.29,175.44,175.25,175.4,7025.0,152.9042,153.035,152.8693,153.0001,7025.0
2018-09-06 11:35:00,175.41,175.44,175.29,175.38,4591.0,153.0088,153.035,152.9042,152.9827,4591.0
2018-09-06 11:40:00,175.39,175.42,175.19,175.19,8497.0,152.9914,153.0176,152.8169,152.8169,8497.0
2018-09-06 11:45:00,175.15,175.32,175.12,175.16,13925.0,152.782,152.9303,152.7559,152.7908,13925.0
2018-09-06 11:50:00,175.18,175.22,174.94,174.94,10568.0,152.8082,152.8431,152.5989,152.5989,10568.0
2018-09-06 11:55:00,174.96,175.23,174.9,175.06,17715.0,152.6163,152.8518,152.564,152.7035,17715.0
2018-09-06 12:00:00,175.01,175.15,174.95,175.15,7064.0,152.6599,152.782,152.6076,152.782,7064.0
2018-09-06 12:05:00,175.17,175.29,175.16,175.25,9824.0,152.7995,152.9042,152.7908,152.8693,9824.0
2018-09-06 12:10:00,175.22,175.22,174.95,175.11,12464.0,152.8431,152.8431,152.6076,152.7471,12464.0
2018-09-06 12:15:00,175.11,175.21,175.09,175.18,3800.0,152.7471,152.8344,152.7297,152.8082,3800.0
2018-09-06 12:20:00,175.21,175.36,175.12,175.33,7416.0,152.8344,152.9652,152.7559,152.939,7416.0
2018-09-06 12:25:00,175.34,175.4,175.3,175.34,4183.0,152.9478,153.0001,152.9129,152.9478,4183.0
2018-09-06 12:30:00,175.36,175.51,175.36,175.45,6615.0,152.9652,153.0961,152.9652,153.0437,6615.0
2018-09-06 12:35:00,175.48,175.51,175.4,175.4,6236.0,153.0699,153.0961,153.0001,153.0001,6236.0
2018-09-06 12:40:00,175.41,175.49,175.39,175.47,3615.0,153.0088,153.0786,152.9914,153.0612,3615.0
2018-09-06 12:45:00,175.52,175.61,175.5,175.55,5158.0,153.1048,153.1833,153.0873,153.131,5158.0
2018-09-06 12:50:00,175.56,175.57,175.45,175.46,4861.0,153.1397,153.1484,153.0437,153.0524,4861.0
2018-09-06 12:55:00,175.42,175.46,175.34,175.36,6595.0,153.0176,153.0524,152.9478,152.9652,6595.0
2018-09-06 13:00:00,175.38,175.38,175.16,175.16,8897.0,152.9827,152.9827,152.7908,152.7908,8897.0
2018-09-06 13:05:00,175.18,175.37,175.17,175.21,7845.0,152.8082,152.9739,152.7995,152.8344,7845.0
2018-09-06 13:10:00,175.19,175.31,175.18,175.18,7802.0,152.8169,152.9216,152.8082,152.8082,7802.0
2018-09-06 13:15:00,175.19,175.38,175.19,175.38,5235.0,152.8169,152.9827,152.8169,152.9827,5235.0
2018-09-06 13:20:00,175.34,175.42,175.33,175.39,5008.0,152.9478,153.0176,152.939,152.9914,5008.0
2018-09-06 13:25:00,175.42,175.42,175.28,175.28,3628.0,153.0176,153.0176,152.8954,152.8954,3628.0
2018-09-06 13:30:00,175.26,175.41,175.22,175.32,6343.0,152.878,153.0088,152.8431,152.9303,6343.0
2018-09-06 13:35:00,175.35,175.49,175.35,175.48,5251.0,152.9565,153.0786,152.9565,153.0699,5251.0
2018-09-06 13:40:00,175.5,175.54,175.4,175.42,7041.0,153.0873,153.1222,153.0001,153.0176,7041.0
2018-09-06 13:45:00,175.4,175.46,175.34,175.42,4702.0,153.0001,153.0524,152.9478,153.0176,4702.0
2018-09-06 13:50:00,175.43,175.45,175.33,175.36,5310.0,153.0263,153.0437,152.939,152.9652,5310.0
2018-09-06 13:55:00,175.34,175.34,175.19,175.27,6011.0,152.9478,152.9478,152.8169,152.8867,6011.0
2018-09-06 14:00:00,175.25,175.42,175.25,175.31,4851.0,152.8693,153.0176,152.8693,152.9216,4851.0
2018-09-06 14:05:00,175.3,175.34,175.22,175.31,7323.0,152.9129,152.9478,152.8431,152.9216,7323.0
2018-09-06 14:10:00,175.3,175.44,175.26,175.44,3954.0,152.9129,153.035,152.878,153.035,3954.0
2018-09-06 14:15:00,175.43,175.48,175.37,175.47,7185.0,153.0263,153.0699,152.9739,153.0612,7185.0
2018-09-06 14:20:00,175.46,175.51,175.45,175.5,4600.0,153.0524,153.0961,153.0437,153.0873,4600.0
2018-09-06 14:25:00,175.48,175.53,175.43,175.47,6594.0,153.0699,153.1135,153.0263,153.0612,6594.0
2018-09-06 14:30:00,175.47,175.67,175.47,175.67,10486.0,153.0612,153.2356,153.0612,153.2356,10486.0
2018-09-06 14:35:00,175.71,175.73,175.5,175.51,16492.0,153.2705,153.288,153.0873,153.0961,16492.0
2018-09-06 14:40:00,175.51,175.56,175.41,175.51,10417.0,153.0961,153.1397,153.0088,153.0961,10417.0
2018-09-06 14:45:00,175.5,175.51,175.33,175.33,14625.0,153.0873,153.0961,152.939,152.939,14625.0
2018-09-06 14:50:00,175.31,175.33,175.19,175.27,8164.0,152.9216,152.939,152.8169,152.8867,8164.0
2018-09-06 14:55:00,175.28,175.31,175.14,175.16,10877.0,152.8954,152.9216,152.7733,152.7908,10877.0
2018-09-06 15:00:00,175.18,175.29,175.16,175.24,20412.0,152.8082,152.9042,152.7908,152.8605,20412.0
2018-09-06 15:05:00,175.19,175.25,175.14,175.24,10131.0,152.8169,152.8693,152.7733,152.8605,10131.0
2018-09-06 15:10:00,175.26,175.53,175.24,175.5,12676.0,152.878,153.1135,152.8605,153.0873,12676.0
2018-09-06 15:15:00,175.5,175.52,175.35,175.36,21193.0,153.0873,153.1048,152.9565,152.9652,21193.0
2018-09-06 15:20:00,175.39,175.47,175.38,175.47,11591.0,152.9914,153.0612,152.9827,153.0612,11591.0
2018-09-06 15:25:00,175.48,175.59,175.44,175.53,33346.0,153.0699,153.1658,153.035,153.1135,33346.0
2018-09-06 15:30:00,175.55,175.57,175.25,175.32,29120.0,153.131,153.1484,152.8693,152.9303,29120.0
2018-09-06 15:35:00,175.31,175.34,175.09,175.09,16403.0,152.9216,152.9478,152.7297,152.7297,16403.0
2018-09-06 15:40:00,175.09,175.12,174.85,174.88,22978.0,152.7297,152.7559,152.5203,152.5465,22978.0
2018-09-06 15:45:00,174.88,175.04,174.78,174.95,22382.0,152.5465,152.6861,152.4593,152.6076,22382.0
2018-09-06 15:50:00,174.92,174.96,174.78,174.78,34769.0,152.5814,152.6163,152.4593,152.4593,34769.0
2018-09-06 15:55:00,174.79,174.88,174.53,174.61,99773.0,152.468,152.5465,152.2412,152.311,99773.0
2018-09-07 09:30:00,174.09,175.3,173.74,174.55,33200.0,151.8574,152.9129,151.5521,152.2587,33200.0
2018-09-07 09:35:00,174.55,175.07,174.43,174.81,52672.0,152.2587,152.7123,152.154,152.4855,52672.0
2018-09-07 09:40:00,174.73,174.83,174.47,174.81,14495.0,152.4157,152.5029,152.1889,152.4855,14495.0
2018-09-07 09:45:00,174.94,175.1,174.72,174.94,11752.0,152.5989,152.7384,152.407,152.5989,11752.0
2018-09-07 09:50:00,175.01,175.53,174.99,175.53,10325.0,152.6599,153.1135,152.6425,153.1135,10325.0
2018-09-07 09:55:00,175.49,175.56,175.4,175.4,9883.0,153.0786,153.1397,153.0001,153.0001,9883.0
2018-09-07 10:00:00,175.45,175.49,175.27,175.41,5910.0,153.0437,153.0786,152.8867,153.0088,5910.0
2018-09-07 10:05:00,175.46,175.58,175.39,175.58,5729.0,153.0524,153.1571,152.9914,153.1571,5729.0
2018-09-07 10:10:00,175.58,175.69,175.52,175.59,8170.0,153.1571,153.2531,153.1048,153.1658,8170.0
2018-09-07 10:15:00,175.6,175.67,175.54,175.66,7205.0,153.1746,153.2356,153.1222,153.2269,7205.0
2018-09-07 10:20:00,175.62,176.03,175.61,176.03,7470.0,153.192,153.5497,153.1833,153.5497,7470.0
2018-09-07 10:25:00,176.04,176.34,176.01,176.3,15228.0,153.5584,153.8201,153.5322,153.7852,15228.0
2018-09-07 10:30:00,176.35,176.42,176.21,176.27,7972.0,153.8288,153.8898,153.7067,153.759,7972.0
2018-09-07 10:35:00,176.33,176.34,176.18,176.29,6516.0,153.8113,153.8201,153.6805,153.7764,6516.0
2018-09-07 10:40:00,176.34,176.75,176.3,176.66,70958.0,153.8201,154.1777,153.7852,154.0992,70958.0
2018-09-07 10:45:00,176.69,176.8,176.52,176.71,30633.0,154.1254,154.2213,153.9771,154.1428,30633.0
2018-09-07 10:50:00,176.73,176.73,176.54,176.59,13221.0,154.1603,154.1603,153.9945,154.0381,13221.0
2018-09-07 10:55:00,176.59,176.68,176.56,176.57,10953.0,154.0381,154.1166,154.012,154.0207,10953.0
2018-09-07 11:00:00,176.56,176.82,176.52,176.81,68529.0,154.012,154.2388,153.9771,154.23,68529.0
2018-09-07 11:05:00,176.83,177.2,176.83,177.13,19347.0,154.2475,154.5702,154.2475,154.5092,19347.0
2018-09-07 11:10:00,177.16,177.36,177.12,177.35,15486.0,154.5353,154.7098,154.5005,154.7011,15486.0
2018-09-07 11:15:00,177.32,177.45,177.3,177.45,11537.0,154.6749,154.7883,154.6575,154.7883,11537.0
2018-09-07 11:20:00,177.46,177.51,177.24,177.24,12671.0,154.797,154.8406,154.6051,154.6051,12671.0
2018-09-07 11:25:00,177.24,177.61,177.24,177.59,6860.0,154.6051,154.9279,154.6051,154.9104,6860.0
2018-09-07 11:30:00,177.62,177.75,177.59,177.67,15689.0,154.9366,155.05,154.9104,154.9802,15689.0
2018-09-07 11:35:00,177.7,177.85,177.7,177.81,13695.0,155.0064,155.1372,155.0064,155.1023,13695.0
2018-09-07 11:40:00,177.81,177.83,177.55,177.61,7944.0,155.1023,155.1198,154.8755,154.9279,7944.0
2018-09-07 11:45:00,177.62,177.69,177.56,177.64,5250.0,154.9366,154.9977,154.8843,154.954,5250.0
2018-09-07 11:50:00,177.71,177.71,177.56,177.61,6317.0,155.0151,155.0151,154.8843,154.9279,6317.0
2018-09-07 11:55:00,177.63,177.63,177.39,177.41,20410.0,154.9453,154.9453,154.736,154.7534,20410.0
2018-09-07 12:00:00,177.42,177.55,177.32,177.35,7493.0,154.7621,154.8755,154.6749,154.7011,7493.0
2018-09-07 12:05:00,177.37,177.4,176.79,176.79,11140.0,154.7185,154.7447,154.2126,154.2126,11140.0
2018-09-07 12:10:00,176.89,177.16,176.72,177.1,20750.0,154.2998,154.5353,154.1515,154.483,20750.0
2018-09-07 12:15:00,177.05,177.05,176.77,176.96,6620.0,154.4394,154.4394,154.1952,154.3609,6620.0
2018-09-07 12:20:00,176.97,177.08,176.87,176.99,62844.0,154.3696,154.4656,154.2824,154.3871,62844.0
2018-09-07 12:25:00,177.04,177.07,176.89,176.92,26529.0,154.4307,154.4568,154.2998,154.326,26529.0
2018-09-07 12:30:00,176.9,177.21,176.87,177.02,30674.0,154.3085,154.579,154.2824,154.4132,30674.0
2018-09-07 12:35:00,177.03,177.03,176.93,176.99,6800.0,154.4219,154.4219,154.3347,154.3871,6800.0
2018-09-07 12:40:00,177.01,177.04,176.75,176.79,16034.0,154.4045,154.4307,154.1777,154.2126,16034.0
2018-09-07 12:45:00,176.81,177.02,176.78,176.96,13152.0,154.23,154.4132,154.2039,154.3609,13152.0
2018-09-07 12:50:00,176.96,177.07,176.92,176.99,8731.0,154.3609,154.4568,154.326,154.3871,8731.0
2018-09-07 12:55:00,176.95,177.03,176.94,177.02,8913.0,154.3522,154.4219,154.3434,154.4132,8913.0
2018-09-07 13:00:00,176.99,177.05,176.9,176.92,17771.0,154.3871,154.4394,154.3085,154.326,17771.0
2018-09-07 13:05:00,176.85,176.85,176.7,176.74,5310.0,154.2649,154.2649,154.1341,154.169,5310.0
2018-09-07 13:10:00,176.76,176.81,176.71,176.71,6813.0,154.1864,154.23,154.1428,154.1428,6813.0
2018-09-07 13:15:00,176.71,176.78,176.66,176.66,8931.0,154.1428,154.2039,154.0992,154.0992,8931.0
2018-09-07 13:20:00,176.63,176.78,176.59,176.74,5960.0,154.073,154.2039,154.0381,154.169,5960.0
2018-09-07 13:25:00,176.77,176.99,176.73,176.95,6128.0,154.1952,154.3871,154.1603,154.3522,6128.0
2018-09-07 13:30:00,176.97,177.07,176.94,176.97,10398.0,154.3696,154.4568,154.3434,154.3696,10398.0
2018-09-07 13:35:00,176.97,176.98,176.84,176.9,6463.0,154.3696,154.3783,154.2562,154.3085,6463.0
2018-09-07 13:40:00,176.85,176.9,176.79,176.81,6659.0,154.2649,154.3085,154.2126,154.23,6659.0
2018-09-07 13:45:00,176.78,176.96,176.78,176.85,8947.0,154.2039,154.3609,154.2039,154.2649,8947.0
2018-09-07 13:50:00,176.83,176.98,176.83,176.93,7913.0,154.2475,154.3783,154.2475,154.3347,7913.0
2018-09-07 13:55:00,176.93,176.97,176.88,176.92,4050.0,154.3347,154.3696,154.2911,154.326,4050.0
2018-09-07 14:00:00,176.97,177.06,176.94,177.06,4900.0,154.3696,154.4481,154.3434,154.4481,4900.0
2018-09-07 14:05:00,177.02,177.09,176.99,177.02,13839.0,154.4132,154.4743,154.3871,154.4132,13839.0
2018-09-07 14:10:00,177.03,177.37,177.01,177.37,5100.0,154.4219,154.7185,154.4045,154.7185,5100.0
2018-09-07 14:15:00,177.34,177.34,177.09,177.18,9598.0,154.6924,154.6924,154.4743,154.5528,9598.0
2018-09-07 14:20:00,177.15,177.28,177.11,177.28,6354.0,154.5266,154.64,154.4917,154.64,6354.0
2018-09-07 14:25:00,177.29,177.53,177.28,177.53,7948.0,154.6487,154.8581,154.64,154.8581,7948.0
2018-09-07 14:30:00,177.51,177.56,177.48,177.52,10557.0,154.8406,154.8843,154.8145,154.8494,10557.0
2018-09-07 14:35:00,177.52,177.56,177.45,177.49,11725.0,154.8494,154.8843,154.7883,154.8232,11725.0
2018-09-07 14:40:00,177.53,177.56,177.28,177.41,16495.0,154.8581,154.8843,154.64,154.7534,16495.0
2018-09-07 14:45:00,177.41,177.53,177.41,177.51,6801.0,154.7534,154.8581,154.7534,154.8406,6801.0
2018-09-07 14:50:00,177.48,177.51,177.44,177.47,6901.0,154.8145,154.8406,154.7796,154.8058,6901.0
2018-09-07 14:55:00,177.47,177.67,177.44,177.6,13330.0,154.8058,154.9802,154.7796,154.9192,13330.0
2018-09-07 15:00:00,177.6,177.61,177.5,177.51,11490.0,154.9192,154.9279,154.8319,154.8406,11490.0
2018-09-07 15:05:00,177.53,177.58,177.43,177.49,10051.0,154.8581,154.9017,154.7709,154.8232,10051.0
2018-09-07 15:10:00,177.49,177.63,177.49,177.62,11499.0,154.8232,154.9453,154.8232,154.9366,11499.0
2018-09-07 15:15:00,177.61,177.61,177.39,177.4,11974.0,154.9279,154.9279,154.736,154.7447,11974.0
2018-09-07 15:20:00,177.41,177.43,177.23,177.24,12800.0,154.7534,154.7709,154.5964,154.6051,12800.0
2018-09-07 15:25:00,177.25,177.46,177.25,177.41,10065.0,154.6139,154.797,154.6139,154.7534,10065.0
2018-09-07 15:30:00,177.43,177.44,177.18,177.27,20320.0,154.7709,154.7796,154.5528,154.6313,20320.0
2018-09-07 15:35:00,177.27,177.27,177.03,177.08,21281.0,154.6313,154.6313,154.4219,154.4656,21281.0
2018-09-07 15:40:00,177.12,177.17,177.07,177.16,14077.0,154.5005,154.5441,154.4568,154.5353,14077.0
2018-09-07 15:45:00,177.12,177.19,177.05,177.06,25548.0,154.5005,154.5615,154.4394,154.4481,25548.0
2018-09-07 15:50:00,177.1,177.15,176.94,177.01,34025.0,154.483,154.5266,154.3434,154.4045,34025.0
2018-09-07 15:55:00,177.0,177.23,177.0,177.09,75546.0,154.3958,154.5964,154.3958,154.4743,75546.0
2018-09-10 09:30:00,177.88,179.04,177.47,178.62,46434.0,155.1634,156.1753,154.8058,155.8089,46434.0
2018-09-10 09:35:00,178.58,178.84,178.28,178.45,17100.0,155.774,156.0008,155.5123,155.6606,17100.0
2018-09-10 09:40:00,178.41,178.76,178.29,178.7,15073.0,155.6257,155.931,155.521,155.8787,15073.0
2018-09-10 09:45:00,178.63,178.63,178.25,178.38,25584.0,155.8176,155.8176,155.4861,155.5995,25584.0
2018-09-10 09:50:00,178.38,178.47,178.08,178.24,8639.0,155.5995,155.678,155.3379,155.4774,8639.0
2018-09-10 09:55:00,178.17,178.54,178.15,178.41,19763.0,155.4164,155.7391,155.3989,155.6257,19763.0
2018-09-10 10:00:00,178.4,178.52,178.32,178.38,13511.0,155.617,155.7217,155.5472,155.5995,13511.0
2018-09-10 10:05:00,178.36,178.85,178.34,178.83,26165.0,155.5821,156.0095,155.5646,155.9921,26165.0
2018-09-10 10:10:00,178.82,178.9,178.6,178.63,16249.0,155.9834,156.0531,155.7914,155.8176,16249.0
2018-09-10 10:15:00,178.59,178.76,178.45,178.76,16085.0,155.7827,155.931,155.6606,155.931,16085.0
2018-09-10 10:20:00,178.75,179.04,178.6,178.9,47772.0,155.9223,156.1753,155.7914,156.0531,47772.0
2018-09-10 10:25:00,178.84,179.02,178.77,178.99,10297.0,156.0008,156.1578,155.9397,156.1316,10297.0
2018-09-10 10:30:00,179.04,179.08,178.83,179.01,9335.0,156.1753,156.2101,155.9921,156.1491,9335.0
2018-09-10 10:35:00,178.98,178.98,178.75,178.84,12549.0,156.1229,156.1229,155.9223,156.0008,12549.0
2018-09-10 10:40:00,178.86,179.06,178.75,179.06,17841.0,156.0182,156.1927,155.9223,156.1927,17841.0
2018-09-10 10:45:00,179.04,179.18,179.01,179.07,16251.0,156.1753,156.2974,156.1491,156.2014,16251.0
2018-09-10 10:50:00,179.05,179.08,178.82,178.88,24662.0,156.184,156.2101,155.9834,156.0357,24662.0
2018-09-10 10:55:00,178.88,178.88,178.56,178.74,16250.0,156.0357,156.0357,155.7566,155.9136,16250.0
2018-09-10 11:00:00,178.72,178.89,178.55,178.88,22879.0,155.8961,156.0444,155.7478,156.0357,22879.0
2018-09-10 11:05:00,178.88,179.39,178.87,179.31,20460.0,156.0357,156.4806,156.027,156.4108,20460.0
2018-09-10 11:10:00,179.31,179.52,179.22,179.51,13395.0,156.4108,156.594,156.3323,156.5852,13395.0
2018-09-10 11:15:00,179.49,179.64,179.43,179.6,10413.0,156.5678,156.6986,156.5154,156.6637,10413.0
2018-09-10 11:20:00,179.61,179.8,179.57,179.78,6514.0,156.6725,156.8382,156.6376,156.8208,6514.0
2018-09-10 11:25:00,179.78,179.85,179.64,179.69,7654.0,156.8208,156.8818,156.6986,156.7422,7654.0
2018-09-10 11:30:00,179.68,179.77,179.64,179.69,13295.0,156.7335,156.812,156.6986,156.7422,13295.0
2018-09-10 11:35:00,179.69,179.69,179.43,179.51,17687.0,156.7422,156.7422,156.5154,156.5852,17687.0
2018-09-10 11:40:00,179.53,179.6,179.42,179.5,7697.0,156.6027,156.6637,156.5067,156.5765,7697.0
2018-09-10 11:45:00,179.53,179.71,179.53,179.7,14437.0,156.6027,156.7597,156.6027,156.751,14437.0
2018-09-10 11:50:00,179.71,179.85,179.68,179.74,13792.0,156.7597,156.8818,156.7335,156.7859,13792.0
2018-09-10 11:55:00,179.77,179.83,179.67,179.82,13791.0,156.812,156.8644,156.7248,156.8556,13791.0
2018-09-10 12:00:00,179.87,180.09,179.82,180.04,23509.0,156.8993,157.0912,156.8556,157.0475,23509.0
2018-09-10 12:05:00,180.01,180.13,179.97,180.04,9228.0,157.0214,157.1261,156.9865,157.0475,9228.0
2018-09-10 12:10:00,180.04,180.07,179.96,180.0,13800.0,157.0475,157.0737,156.9778,157.0127,13800.0
2018-09-10 12:15:00,180.0,180.11,179.98,180.0,18363.0,157.0127,157.1086,156.9952,157.0127,18363.0
2018-09-10 12:20:00,180.02,180.03,179.97,180.0,12380.0,157.0301,157.0388,156.9865,157.0127,12380.0
2018-09-10 12:25:00,180.02,180.05,179.75,179.76,14125.0,157.0301,157.0563,156.7946,156.8033,14125.0
2018-09-10 12:30:00,179.75,179.82,179.65,179.82,6750.0,156.7946,156.8556,156.7074,156.8556,6750.0
2018-09-10 12:35:00,179.82,179.91,179.76,179.9,12781.0,156.8556,156.9341,156.8033,156.9254,12781.0
2018-09-10 12:40:00,179.88,179.94,179.77,179.85,7004.0,156.908,156.9603,156.812,156.8818,7004.0
2018-09-10 12:45:00,179.89,180.05,179.86,179.96,10211.0,156.9167,157.0563,156.8905,156.9778,10211.0
2018-09-10 12:50:00,179.93,179.94,179.79,179.91,9480.0,156.9516,156.9603,156.8295,156.9341,9480.0
2018-09-10 12:55:00,179.9,179.9,179.79,179.84,11412.0,156.9254,156.9254,156.8295,156.8731,11412.0
2018-09-10 13:00:00,179.85,179.86,179.75,179.83,12474.0,156.8818,156.8905,156.7946,156.8644,12474.0
2018-09-10 13:05:00,179.84,179.94,179.84,179.86,6037.0,156.8731,156.9603,156.8731,156.8905,6037.0
2018-09-10 13:10:00,179.88,180.0,179.87,179.96,4882.0,156.908,157.0127,156.8993,156.9778,4882.0
2018-09-10 13:15:00,179.98,179.99,179.87,179.87,10602.0,156.9952,157.0039,156.8993,156.8993,10602.0
2018-09-10 13:20:00,179.9,180.05,179.88,180.02,12014.0,156.9254,157.0563,156.908,157.0301,12014.0
2018-09-10 13:25:00,180.03,180.18,180.03,180.12,11648.0,157.0388,157.1697,157.0388,157.1173,11648.0
2018-09-10 13:30:00,180.15,180.26,180.12,180.23,9791.0,157.1435,157.2395,157.1173,157.2133,9791.0
2018-09-10 13:35:00,180.21,180.29,180.19,180.29,4362.0,157.1958,157.2656,157.1784,157.2656,4362.0
2018-09-10 13:40:00,180.25,180.3,180.15,180.21,12471.0,157.2307,157.2743,157.1435,157.1958,12471.0
2018-09-10 13:45:00,180.2,180.21,180.09,180.14,16768.0,157.1871,157.1958,157.0912,157.1348,16768.0
2018-09-10 13:50:00,180.15,180.15,180.03,180.07,13970.0,157.1435,157.1435,157.0388,157.0737,13970.0
2018-09-10 13:55:00,180.06,180.07,179.98,180.05,9226.0,157.065,157.0737,156.9952,157.0563,9226.0
2018-09-10 14:00:00,180.03,180.06,179.94,179.99,42780.0,157.0388,157.065,156.9603,157.0039,42780.0
2018-09-10 14:05:00,179.97,179.97,179.77,179.88,10067.0,156.9865,156.9865,156.812,156.908,10067.0
2018-09-10 14:10:00,179.89,179.91,179.76,179.79,8436.0,156.9167,156.9341,156.8033,156.8295,8436.0
2018-09-10 14:15:00,179.82,179.82,179.7,179.76,8205.0,156.8556,156.8556,156.751,156.8033,8205.0
2018-09-10 14:20:00,179.76,179.76,179.55,179.64,10389.0,156.8033,156.8033,156.6201,156.6986,10389.0
2018-09-10 14:25:00,179.64,179.78,179.64,179.78,4552.0,156.6986,156.8208,156.6986,156.8208,4552.0
2018-09-10 14:30:00,179.81,180.01,179.81,179.95,35719.0,156.8469,157.0214,156.8469,156.969,35719.0
2018-09-10 14:35:00,179.97,180.11,179.97,180.0,14861.0,156.9865,157.1086,156.9865,157.0127,14861.0
2018-09-10 14:40:00,179.97,179.97,179.75,179.91,22250.0,156.9865,156.9865,156.7946,156.9341,22250.0
2018-09-10 14:45:00,179.87,179.87,179.66,179.74,9131.0,156.8993,156.8993,156.7161,156.7859,9131.0
2018-09-10 14:50:00,179.72,179.73,179.63,179.71,10146.0,156.7684,156.7771,156.6899,156.7597,10146.0
2018-09-10 14:55:00,179.71,179.72,179.6,179.64,11171.0,156.7597,156.7684,156.6637,156.6986,11171.0
2018-09-10 15:00:00,179.66,179.97,179.66,179.97,24489.0,156.7161,156.9865,156.7161,156.9865,24489.0
2018-09-10 15:05:00,179.97,179.97,179.77,179.81,14552.0,156.9865,156.9865,156.812,156.8469,14552.0
2018-09-10 15:10:00,179.81,179.85,179.72,179.8,17682.0,156.8469,156.8818,156.7684,156.8382,17682.0
2018-09-10 15:15:00,179.76,179.78,179.53,179.56,25579.0,156.8033,156.8208,156.6027,156.6288,25579.0
2018-09-10 15:20:00,179.57,179.61,179.5,179.58,20591.0,156.6376,156.6725,156.5765,156.6463,20591.0
2018-09-10 15:25:00,179.59,179.73,179.57,179.72,26989.0,156.655,156.7771,156.6376,156.7684,26989.0
2018-09-10 15:30:00,179.71,179.86,179.68,179.75,18243.0,156.7597,156.8905,156.7335,156.7946,18243.0
2018-09-10 15:35:00,179.77,179.91,179.75,179.91,26538.0,156.812,156.9341,156.7946,156.9341,26538.0
2018-09-10 15:40:00,179.9,180.19,179.79,180.06,94825.0,156.9254,157.1784,156.8295,157.065,94825.0
2018-09-10 15:45:00,180.03,180.32,179.95,180.27,60359.0,157.0388,157.2918,156.969,157.2482,60359.0
2018-09-10 15:50:00,180.26,180.29,180.04,180.09,90239.0,157.2395,157.2656,157.0475,157.0912,90239.0
2018-09-10 15:55:00,180.1,180.26,180.06,180.12,169149.0,157.0999,157.2395,157.065,157.1173,169149.0
2018-09-11 09:30:00,179.82,179.96,178.64,178.85,51142.0,156.8556,156.9778,155.8263,156.0095,51142.0
2018-09-11 09:35:00,178.85,178.85,178.0,178.17,28251.0,156.0095,156.0095,155.2681,155.4164,28251.0
2018-09-11 09:40:00,178.1,178.12,177.71,177.98,22638.0,155.3553,155.3727,155.0151,155.2506,22638.0
2018-09-11 09:45:00,177.99,178.41,177.95,178.33,28828.0,155.2593,155.6257,155.2245,155.5559,28828.0
2018-09-11 09:50:00,178.37,178.42,178.2,178.23,11625.0,155.5908,155.6344,155.4425,155.4687,11625.0
2018-09-11 09:55:00,178.21,178.65,178.04,178.6,34338.0,155.4513,155.8351,155.303,155.7914,34338.0
2018-09-11 10:00:00,178.65,179.27,178.62,179.22,30707.0,155.8351,156.3759,155.8089,156.3323,30707.0
2018-09-11 10:05:00,179.25,179.34,178.74,178.86,18536.0,156.3584,156.4369,155.9136,156.0182,18536.0
2018-09-11 10:10:00,178.9,178.9,178.6,178.6,6000.0,156.0531,156.0531,155.7914,155.7914,6000.0
2018-09-11 10:15:00,178.69,178.69,178.37,178.37,8555.0,155.87,155.87,155.5908,155.5908,8555.0
2018-09-11 10:20:00,178.37,178.49,178.37,178.45,8986.0,155.5908,155.6955,155.5908,155.6606,8986.0
2018-09-11 10:25:00,178.39,178.56,178.36,178.56,7716.0,155.6083,155.7566,155.5821,155.7566,7716.0
2018-09-11 10:30:00,178.56,178.56,178.1,178.1,6465.0,155.7566,155.7566,155.3553,155.3553,6465.0
2018-09-11 10:35:00,178.09,178.18,177.97,178.08,6832.0,155.3466,155.4251,155.2419,155.3379,6832.0
2018-09-11 10:40:00,178.13,178.2,178.09,178.16,6633.0,155.3815,155.4425,155.3466,155.4076,6633.0
2018-09-11 10:45:00,178.16,178.2,178.11,178.17,3500.0,155.4076,155.4425,155.364,155.4164,3500.0
2018-09-11 10:50:00,178.17,178.48,178.17,178.38,6727.0,155.4164,155.6868,155.4164,155.5995,6727.0
2018-09-11 10:55:00,178.35,178.55,178.33,178.47,8800.0,155.5734,155.7478,155.5559,155.678,8800.0
2018-09-11 11:00:00,178.51,178.84,178.51,178.72,6999.0,155.7129,156.0008,155.7129,155.8961,6999.0
2018-09-11 11:05:00,178.68,178.86,178.66,178.86,7833.0,155.8612,156.0182,155.8438,156.0182,7833.0
2018-09-11 11:10:00,178.89,178.89,178.61,178.62,7925.0,156.0444,156.0444,155.8002,155.8089,7925.0
2018-09-11 11:15:00,178.63,178.86,178.61,178.84,8040.0,155.8176,156.0182,155.8002,156.0008,8040.0
2018-09-11 11:20:00,178.81,179.07,178.81,179.0,8382.0,155.9746,156.2014,155.9746,156.1404,8382.0
2018-09-11 11:25:00,179.01,179.1,179.0,179.1,6100.0,156.1491,156.2276,156.1404,156.2276,6100.0
2018-09-11 11:30:00,179.13,179.23,178.86,178.9,12199.0,156.2538,156.341,156.0182,156.0531,12199.0
2018-09-11 11:35:00,178.87,178.96,178.84,178.92,8608.0,156.027,156.1055,156.0008,156.0706,8608.0
2018-09-11 11:40:00,178.92,179.12,178.88,179.0,17235.0,156.0706,156.245,156.0357,156.1404,17235.0
2018-09-11 11:45:00,179.0,179.09,178.92,178.92,14283.0,156.1404,156.2189,156.0706,156.0706,14283.0
2018-09-11 11:50:00,178.9,179.34,178.9,179.25,35545.0,156.0531,156.4369,156.0531,156.3584,35545.0
2018-09-11 11:55:00,179.34,179.34,179.14,179.21,8616.0,156.4369,156.4369,156.2625,156.3235,8616.0
2018-09-11 12:00:00,179.25,179.27,179.14,179.24,3520.0,156.3584,156.3759,156.2625,156.3497,3520.0
2018-09-11 12:05:00,179.29,179.32,179.25,179.3,4017.0,156.3933,156.4195,156.3584,156.4021,4017.0
2018-09-11 12:10:00,179.28,179.31,179.16,179.17,7506.0,156.3846,156.4108,156.2799,156.2887,7506.0
2018-09-11 12:15:00,179.15,179.21,179.09,179.09,7529.0,156.2712,156.3235,156.2189,156.2189,7529.0
2018-09-11 12:20:00,179.13,179.35,179.12,179.27,5529.0,156.2538,156.4457,156.245,156.3759,5529.0
2018-09-11 12:25:00,179.27,179.28,179.05,179.14,6200.0,156.3759,156.3846,156.184,156.2625,6200.0
2018-09-11 12:30:00,179.15,179.18,178.98,179.03,3909.0,156.2712,156.2974,156.1229,156.1665,3909.0
2018-09-11 12:35:00,179.01,179.2,179.01,179.2,6400.0,156.1491,156.3148,156.1491,156.3148,6400.0
2018-09-11 12:40:00,179.18,179.18,179.04,179.05,6808.0,156.2974,156.2974,156.1753,156.184,6808.0
2018-09-11 12:45:00,179.01,179.06,179.01,179.01,4600.0,156.1491,156.1927,156.1491,156.1491,4600.0
2018-09-11 12:50:00,179.03,179.13,179.02,179.07,5874.0,156.1665,156.2538,156.1578,156.2014,5874.0
2018-09-11 12:55:00,179.1,179.3,179.1,179.25,8787.0,156.2276,156.4021,156.2276,156.3584,8787.0
2018-09-11 13:00:00,179.28,179.28,179.07,179.09,8115.0,156.3846,156.3846,156.2014,156.2189,8115.0
2018-09-11 13:05:00,179.07,179.07,178.88,178.92,16024.0,156.2014,156.2014,156.0357,156.0706,16024.0
2018-09-11 13:10:00,178.93,179.04,178.79,178.8,5815.0,156.0793,156.1753,155.9572,155.9659,5815.0
2018-09-11 13:15:00,178.74,178.87,178.74,178.78,6128.0,155.9136,156.027,155.9136,155.9485,6128.0
2018-09-11 13:20:00,178.75,178.78,178.65,178.7,7992.0,155.9223,155.9485,155.8351,155.8787,7992.0
2018-09-11 13:25:00,178.72,178.79,178.69,178.76,8403.0,155.8961,155.9572,155.87,155.931,8403.0
2018-09-11 13:30:00,178.74,178.82,178.74,178.8,10926.0,155.9136,155.9834,155.9136,155.9659,10926.0
2018-09-11 13:35:00,178.82,178.91,178.81,178.85,13751.0,155.9834,156.0619,155.9746,156.0095,13751.0
2018-09-11 13:40:00,178.87,178.88,178.75,178.75,9386.0,156.027,156.0357,155.9223,155.9223,9386.0
2018-09-11 13:45:00,178.72,178.78,178.56,178.64,14353.0,155.8961,155.9485,155.7566,155.8263,14353.0
2018-09-11 13:50:00,178.66,178.79,178.61,178.79,10048.0,155.8438,155.9572,155.8002,155.9572,10048.0
2018-09-11 13:55:00,178.8,178.83,178.75,178.83,8486.0,155.9659,155.9921,155.9223,155.9921,8486.0
2018-09-11 14:00:00,178.82,178.91,178.7,178.9,12127.0,155.9834,156.0619,155.8787,156.0531,12127.0
2018-09-11 14:05:00,178.9,179.01,178.9,179.01,14112.0,156.0531,156.1491,156.0531,156.1491,14112.0
2018-09-11 14:10:00,179.02,179.09,178.96,179.09,13373.0,156.1578,156.2189,156.1055,156.2189,13373.0
2018-09-11 14:15:00,179.09,179.29,179.09,179.28,26777.0,156.2189,156.3933,156.2189,156.3846,26777.0
2018-09-11 14:20:00,179.28,179.32,179.0,179.03,11849.0,156.3846,156.4195,156.1404,156.1665,11849.0
2018-09-11 14:25:00,179.04,179.09,178.89,179.05,10037.0,156.1753,156.2189,156.0444,156.184,10037.0
2018-09-11 14:30:00,179.07,179.1,178.96,179.0,9282.0,156.2014,156.2276,156.1055,156.1404,9282.0
2018-09-11 14:35:00,179.02,179.11,178.86,178.86,9106.0,156.1578,156.2363,156.0182,156.0182,9106.0
2018-09-11 14:40:00,178.9,178.99,178.84,178.84,9728.0,156.0531,156.1316,156.0008,156.0008,9728.0
2018-09-11 14:45:00,178.86,178.92,178.62,178.76,15718.0,156.0182,156.0706,155.8089,155.931,15718.0
2018-09-11 14:50:00,178.76,178.78,178.68,178.68,10484.0,155.931,155.9485,155.8612,155.8612,10484.0
2018-09-11 14:55:00,178.68,178.7,178.35,178.35,7854.0,155.8612,155.8787,155.5734,155.5734,7854.0
2018-09-11 15:00:00,178.33,178.44,178.2,178.43,15983.0,155.5559,155.6519,155.4425,155.6432,15983.0
2018-09-11 15:05:00,178.45,178.5,178.29,178.31,10576.0,155.6606,155.7042,155.521,155.5385,10576.0
2018-09-11 15:10:00,178.31,178.44,178.31,178.43,8217.0,155.5385,155.6519,155.5385,155.6432,8217.0
2018-09-11 15:15:00,178.44,178.45,178.11,178.12,14901.0,155.6519,155.6606,155.364,155.3727,14901.0
2018-09-11 15:20:00,178.14,178.22,178.0,178.11,10944.0,155.3902,155.46,155.2681,155.364,10944.0
2018-09-11 15:25:00,178.12,178.16,178.09,178.12,14162.0,155.3727,155.4076,155.3466,155.3727,14162.0
2018-09-11 15:30:00,178.1,178.1,177.85,177.94,18884.0,155.3553,155.3553,155.1372,155.2157,18884.0
2018-09-11 15:35:00,177.93,178.2,177.93,178.18,18259.0,155.207,155.4425,155.207,155.4251,18259.0
2018-09-11 15:40:00,178.18,178.19,178.0,178.09,19746.0,155.4251,155.4338,155.2681,155.3466,19746.0
2018-09-11 15:45:00,178.1,178.17,177.82,177.84,29224.0,155.3553,155.4164,155.1111,155.1285,29224.0
2018-09-11 15:50:00,177.86,178.07,177.82,177.98,58282.0,155.1459,155.3291,155.1111,155.2506,58282.0
2018-09-11 15:55:00,177.97,178.17,177.88,178.0,97469.0,155.2419,155.4164,155.1634,155.2681,97469.0
2018-09-12 09:30:00,177.79,179.04,177.57,178.28,40048.0,155.0849,156.1753,154.893,155.5123,40048.0
2018-09-12 09:35:00,178.23,179.56,178.18,179.37,35024.0,155.4687,156.6288,155.4251,156.4631,35024.0
2018-09-12 09:40:00,179.59,179.63,178.97,179.07,7327.0,156.655,156.6899,156.1142,156.2014,7327.0
2018-09-12 09:45:00,179.04,179.22,178.89,179.05,7537.0,156.1753,156.3323,156.0444,156.184,7537.0
2018-09-12 09:50:00,179.08,179.29,178.96,179.26,8607.0,156.2101,156.3933,156.1055,156.3672,8607.0
2018-09-12 09:55:00,179.23,179.27,179.06,179.1,5861.0,156.341,156.3759,156.1927,156.2276,5861.0
2018-09-12 10:00:00,179.04,179.44,179.04,179.33,3800.0,156.1753,156.5242,156.1753,156.4282,3800.0
2018-09-12 10:05:00,179.28,179.28,178.78,178.82,2400.0,156.3846,156.3846,155.9485,155.9834,2400.0
2018-09-12 10:10:00,178.8,178.87,178.64,178.8,5217.0,155.9659,156.027,155.8263,155.9659,5217.0
2018-09-12 10:15:00,178.84,178.95,178.77,178.81,4140.0,156.0008,156.0967,155.9397,155.9746,4140.0
2018-09-12 10:20:00,178.85,178.85,178.63,178.63,3722.0,156.0095,156.0095,155.8176,155.8176,3722.0
2018-09-12 10:25:00,178.58,178.58,178.25,178.28,3208.0,155.774,155.774,155.4861,155.5123,3208.0
2018-09-12 10:30:00,178.29,178.39,177.95,177.95,3721.0,155.521,155.6083,155.2245,155.2245,3721.0
2018-09-12 10:35:00,177.95,178.18,177.75,178.15,11589.0,155.2245,155.4251,155.05,155.3989,11589.0
2018-09-12 10:40:00,178.22,178.23,177.87,177.9,10670.0,155.46,155.4687,155.1547,155.1808,10670.0
2018-09-12 10:45:00,177.86,177.99,177.76,177.9,12864.0,155.1459,155.2593,155.0587,155.1808,12864.0
2018-09-12 10:50:00,177.88,178.07,177.82,178.02,5610.0,155.1634,155.3291,155.1111,155.2855,5610.0
2018-09-12 10:55:00,178.01,178.04,177.8,177.91,4554.0,155.2768,155.303,155.0936,155.1896,4554.0
2018-09-12 11:00:00,177.88,178.01,177.75,177.86,15522.0,155.1634,155.2768,155.05,155.1459,15522.0
2018-09-12 11:05:00,177.86,177.92,177.76,177.8,7399.0,155.1459,155.1983,155.0587,155.0936,7399.0
2018-09-12 11:10:00,177.75,178.26,177.75,178.22,11935.0,155.05,155.4949,155.05,155.46,11935.0
2018-09-12 11:15:00,178.25,178.29,178.09,178.25,8175.0,155.4861,155.521,155.3466,155.4861,8175.0
2018-09-12 11:20:00,178.25,178.44,178.18,178.4,8372.0,155.4861,155.6519,155.4251,155.617,8372.0
2018-09-12 11:25:00,178.4,178.45,178.26,178.37,11313.0,155.617,155.6606,155.4949,155.5908,11313.0
2018-09-12 11:30:00,178.43,178.59,178.32,178.34,9521.0,155.6432,155.7827,155.5472,155.5646,9521.0
2018-09-12 11:35:00,178.28,178.28,178.13,178.15,5130.0,155.5123,155.5123,155.3815,155.3989,5130.0
2018-09-12 11:40:00,178.12,178.14,177.99,177.99,7756.0,155.3727,155.3902,155.2593,155.2593,7756.0
2018-09-12 11:45:00,177.97,178.06,177.97,178.01,5135.0,155.2419,155.3204,155.2419,155.2768,5135.0
2018-09-12 11:50:00,178.09,178.09,177.83,178.06,5771.0,155.3466,155.3466,155.1198,155.3204,5771.0
2018-09-12 11:55:00,178.1,178.31,178.0,178.2,9951.0,155.3553,155.5385,155.2681,155.4425,9951.0
2018-09-12 12:00:00,178.25,178.33,178.17,178.25,9654.0,155.4861,155.5559,155.4164,155.4861,9654.0
2018-09-12 12:05:00,178.26,178.43,178.22,178.22,13663.0,155.4949,155.6432,155.46,155.46,13663.0
2018-09-12 12:10:00,178.22,178.33,178.15,178.33,4075.0,155.46,155.5559,155.3989,155.5559,4075.0
2018-09-12 12:15:00,178.37,178.44,178.29,178.37,5712.0,155.5908,155.6519,155.521,155.5908,5712.0
2018-09-12 12:20:00,178.38,178.47,178.34,178.44,5503.0,155.5995,155.678,155.5646,155.6519,5503.0
2018-09-12 12:25:00,178.46,178.54,178.4,178.53,7526.0,155.6693,155.7391,155.617,155.7304,7526.0
2018-09-12 12:30:00,178.59,178.62,178.45,178.55,13821.0,155.7827,155.8089,155.6606,155.7478,13821.0
2018-09-12 12:35:00,178.51,178.51,178.18,178.24,15827.0,155.7129,155.7129,155.4251,155.4774,15827.0
2018-09-12 12:40:00,178.21,178.38,178.17,178.37,5330.0,155.4513,155.5995,155.4164,155.5908,5330.0
2018-09-12 12:45:00,178.3,178.38,178.28,178.37,3800.0,155.5298,155.5995,155.5123,155.5908,3800.0
2018-09-12 12:50:00,178.4,178.41,178.29,178.38,11408.0,155.617,155.6257,155.521,155.5995,11408.0
2018-09-12 12:55:00,178.36,178.36,178.21,178.28,13631.0,155.5821,155.5821,155.4513,155.5123,13631.0
2018-09-12 13:00:00,178.27,178.3,178.16,178.24,3945.0,155.5036,155.5298,155.4076,155.4774,3945.0
2018-09-12 13:05:00,178.24,178.24,178.15,178.19,1569.0,155.4774,155.4774,155.3989,155.4338,1569.0
2018-09-12 13:10:00,178.21,178.3,178.2,178.26,3401.0,155.4513,155.5298,155.4425,155.4949,3401.0
2018-09-12 13:15:00,178.25,178.28,178.14,178.25,6727.0,155.4861,155.5123,155.3902,155.4861,6727.0
2018-09-12 13:20:00,178.3,178.34,178.23,178.23,5283.0,155.5298,155.5646,155.4687,155.4687,5283.0
2018-09-12 13:25:00,178.22,178.28,178.19,178.23,1900.0,155.46,155.5123,155.4338,155.4687,1900.0
2018-09-12 13:30:00,178.17,178.25,178.17,178.2,2700.0,155.4164,155.4861,155.4164,155.4425,2700.0
2018-09-12 13:35:00,178.19,178.32,178.16,178.32,2408.0,155.4338,155.5472,155.4076,155.5472,2408.0
2018-09-12 13:40:00,178.27,178.32,178.17,178.2,3600.0,155.5036,155.5472,155.4164,155.4425,3600.0
2018-09-12 13:45:00,178.19,178.22,178.15,178.22,2589.0,155.4338,155.46,155.3989,155.46,2589.0
2018-09-12 13:50:00,178.22,178.26,178.18,178.2,3725.0,155.46,155.4949,155.4251,155.4425,3725.0
2018-09-12 13:55:00,178.22,178.31,178.22,178.31,2902.0,155.46,155.5385,155.46,155.5385,2902.0
2018-09-12 14:00:00,178.32,178.36,178.29,178.34,4230.0,155.5472,155.5821,155.521,155.5646,4230.0
2018-09-12 14:05:00,178.34,178.46,178.32,178.33,5170.0,155.5646,155.6693,155.5472,155.5559,5170.0
2018-09-12 14:10:00,178.35,178.37,178.31,178.35,2955.0,155.5734,155.5908,155.5385,155.5734,2955.0
2018-09-12 14:15:00,178.32,178.45,178.3,178.3,6682.0,155.5472,155.6606,155.5298,155.5298,6682.0
2018-09-12 14:20:00,178.28,178.35,178.19,178.35,4122.0,155.5123,155.5734,155.4338,155.5734,4122.0
2018-09-12 14:25:00,178.32,178.37,178.29,178.31,4664.0,155.5472,155.5908,155.521,155.5385,4664.0
2018-09-12 14:30:00,178.33,178.34,178.05,178.06,6371.0,155.5559,155.5646,155.3117,155.3204,6371.0
2018-09-12 14:35:00,178.06,178.22,178.04,178.18,8971.0,155.3204,155.46,155.303,155.4251,8971.0
2018-09-12 14:40:00,178.21,178.21,178.07,178.12,4000.0,155.4513,155.4513,155.3291,155.3727,4000.0
2018-09-12 14:45:00,178.16,178.26,178.07,178.23,4932.0,155.4076,155.4949,155.3291,155.4687,4932.0
2018-09-12 14:50:00,178.23,178.26,178.18,178.19,3824.0,155.4687,155.4949,155.4251,155.4338,3824.0
2018-09-12 14:55:00,178.2,178.27,178.12,178.13,7883.0,155.4425,155.5036,155.3727,155.3815,7883.0
2018-09-12 15:00:00,178.13,178.29,178.12,178.29,8667.0,155.3815,155.521,155.3727,155.521,8667.0
2018-09-12 15:05:00,178.28,178.32,178.21,178.29,7614.0,155.5123,155.5472,155.4513,155.521,7614.0
2018-09-12 15:10:00,178.3,178.41,178.3,178.35,5603.0,155.5298,155.6257,155.5298,155.5734,5603.0
2018-09-12 15:15:00,178.35,178.39,178.33,178.34,7018.0,155.5734,155.6083,155.5559,155.5646,7018.0
2018-09-12 15:20:00,178.35,178.45,178.34,178.36,13289.0,155.5734,155.6606,155.5646,155.5821,13289.0
2018-09-12 15:25:00,178.36,178.4,178.33,178.37,8053.0,155.5821,155.617,155.5559,155.5908,8053.0
2018-09-12 15:30:00,178.38,178.42,178.3,178.31,15037.0,155.5995,155.6344,155.5298,155.5385,15037.0
2018-09-12 15:35:00,178.29,178.29,178.14,178.19,10231.0,155.521,155.521,155.3902,155.4338,10231.0
2018-09-12 15:40:00,178.2,178.3,178.16,178.29,12053.0,155.4425,155.5298,155.4076,155.521,12053.0
2018-09-12 15:45:00,178.27,178.28,178.03,178.04,15909.0,155.5036,155.5123,155.2942,155.303,15909.0
2018-09-12 15:50:00,178.05,178.17,178.05,178.09,15969.0,155.3117,155.4164,155.3117,155.3466,15969.0
2018-09-12 15:55:00,178.1,178.1,177.89,178.01,58032.0,155.3553,155.3553,155.1721,155.2768,58032.0
2018-09-13 09:30:00,178.61,178.79,177.91,178.06,64426.0,155.8002,155.9572,155.1896,155.3204,64426.0
2018-09-13 09:35:00,177.98,177.98,177.19,177.52,15435.0,155.2506,155.2506,154.5615,154.8494,15435.0
2018-09-13 09:40:00,177.65,177.94,177.42,177.62,5234.0,154.9628,155.2157,154.7621,154.9366,5234.0
2018-09-13 09:45:00,177.84,177.84,177.56,177.67,4950.0,155.1285,155.1285,154.8843,154.9802,4950.0
2018-09-13 09:50:00,177.74,177.74,177.31,177.46,8059.0,155.0413,155.0413,154.6662,154.797,8059.0
2018-09-13 09:55:00,177.46,177.49,177.31,177.34,6668.0,154.797,154.8232,154.6662,154.6924,6668.0
2018-09-13 10:00:00,177.35,177.73,177.34,177.62,14670.0,154.7011,155.0326,154.6924,154.9366,14670.0
2018-09-13 10:05:00,177.57,177.77,177.49,177.62,11599.0,154.893,155.0674,154.8232,154.9366,11599.0
2018-09-13 10:10:00,177.65,177.83,177.49,177.73,10252.0,154.9628,155.1198,154.8232,155.0326,10252.0
2018-09-13 10:15:00,177.77,177.79,177.37,177.6,8470.0,155.0674,155.0849,154.7185,154.9192,8470.0
2018-09-13 10:20:00,177.6,177.71,177.46,177.62,12059.0,154.9192,155.0151,154.797,154.9366,12059.0
2018-09-13 10:25:00,177.57,177.57,177.35,177.44,4572.0,154.893,154.893,154.7011,154.7796,4572.0
2018-09-13 10:30:00,177.5,177.66,177.46,177.6,8105.0,154.8319,154.9715,154.797,154.9192,8105.0
2018-09-13 10:35:00,177.65,177.67,177.48,177.52,13733.0,154.9628,154.9802,154.8145,154.8494,13733.0
2018-09-13 10:40:00,177.55,177.75,177.55,177.73,16831.0,154.8755,155.05,154.8755,155.0326,16831.0
2018-09-13 10:45:00,177.73,178.4,177.73,178.25,39786.0,155.0326,155.617,155.0326,155.4861,39786.0
2018-09-13 10:50:00,178.22,178.22,178.03,178.17,11500.0,155.46,155.46,155.2942,155.4164,11500.0
2018-09-13 10:55:00,178.14,178.18,178.0,178.07,16448.0,155.3902,155.4251,155.2681,155.3291,16448.0
2018-09-13 11:00:00,178.09,178.09,177.8,178.03,9807.0,155.3466,155.3466,155.0936,155.2942,9807.0
2018-09-13 11:05:00,178.0,178.23,177.99,178.11,9488.0,155.2681,155.4687,155.2593,155.364,9488.0
2018-09-13 11:10:00,178.12,178.24,178.1,178.12,17604.0,155.3727,155.4774,155.3553,155.3727,17604.0
2018-09-13 11:15:00,178.14,178.14,177.75,177.96,23547.0,155.3902,155.3902,155.05,155.2332,23547.0
2018-09-13 11:20:00,177.96,178.15,177.94,178.12,83404.0,155.2332,155.3989,155.2157,155.3727,83404.0
2018-09-13 11:25:00,178.09,178.15,177.68,177.71,37701.0,155.3466,155.3989,154.9889,155.0151,37701.0
2018-09-13 11:30:00,177.69,177.76,177.5,177.53,7519.0,154.9977,155.0587,154.8319,154.8581,7519.0
2018-09-13 11:35:00,177.54,177.77,177.43,177.75,5100.0,154.8668,155.0674,154.7709,155.05,5100.0
2018-09-13 11:40:00,177.72,177.86,177.59,177.73,5400.0,155.0238,155.1459,154.9104,155.0326,5400.0
2018-09-13 11:45:00,177.72,177.96,177.69,177.84,8146.0,155.0238,155.2332,154.9977,155.1285,8146.0
2018-09-13 11:50:00,177.86,177.93,177.81,177.82,4034.0,155.1459,155.207,155.1023,155.1111,4034.0
2018-09-13 11:55:00,177.8,177.91,177.73,177.82,5693.0,155.0936,155.1896,155.0326,155.1111,5693.0
2018-09-13 12:00:00,177.87,178.04,177.68,177.68,17675.0,155.1547,155.303,154.9889,154.9889,17675.0
2018-09-13 12:05:00,177.59,177.6,177.49,177.52,3500.0,154.9104,154.9192,154.8232,154.8494,3500.0
2018-09-13 12:10:00,177.54,177.65,177.54,177.6,3300.0,154.8668,154.9628,154.8668,154.9192,3300.0
2018-09-13 12:15:00,177.57,177.78,177.53,177.78,14368.0,154.893,155.0762,154.8581,155.0762,14368.0
2018-09-13 12:20:00,177.8,177.84,177.72,177.72,6003.0,155.0936,155.1285,155.0238,155.0238,6003.0
2018-09-13 12:25:00,177.72,177.86,177.66,177.75,12826.0,155.0238,155.1459,154.9715,155.05,12826.0
2018-09-13 12:30:00,177.7,177.79,177.63,177.72,7399.0,155.0064,155.0849,154.9453,155.0238,7399.0
2018-09-13 12:35:00,177.69,177.83,177.69,177.8,7771.0,154.9977,155.1198,154.9977,155.0936,7771.0
2018-09-13 12:40:00,177.83,177.87,177.77,177.87,4947.0,155.1198,155.1547,155.0674,155.1547,4947.0
2018-09-13 12:45:00,177.84,177.84,177.67,177.75,13447.0,155.1285,155.1285,154.9802,155.05,13447.0
2018-09-13 12:50:00,177.75,178.3,177.68,178.08,64068.0,155.05,155.5298,154.9889,155.3379,64068.0
2018-09-13 12:55:00,178.09,178.09,177.95,178.05,9626.0,155.3466,155.3466,155.2245,155.3117,9626.0
2018-09-13 13:00:00,178.02,178.09,177.83,177.85,10706.0,155.2855,155.3466,155.1198,155.1372,10706.0
2018-09-13 13:05:00,177.87,177.88,177.76,177.81,22023.0,155.1547,155.1634,155.0587,155.1023,22023.0
2018-09-13 13:10:00,177.81,177.94,177.72,177.89,34668.0,155.1023,155.2157,155.0238,155.1721,34668.0
2018-09-13 13:15:00,177.91,177.92,177.83,177.9,13068.0,155.1896,155.1983,155.1198,155.1808,13068.0
2018-09-13 13:20:00,177.87,177.9,177.72,177.79,9827.0,155.1547,155.1808,155.0238,155.0849,9827.0
2018-09-13 13:25:00,177.81,177.81,177.66,177.74,14896.0,155.1023,155.1023,154.9715,155.0413,14896.0
2018-09-13 13:30:00,177.75,177.77,177.7,177.71,14918.0,155.05,155.0674,155.0064,155.0151,14918.0
2018-09-13 13:35:00,177.71,177.78,177.69,177.73,23989.0,155.0151,155.0762,154.9977,155.0326,23989.0
2018-09-13 13:40:00,177.73,177.73,177.44,177.54,11756.0,155.0326,155.0326,154.7796,154.8668,11756.0
2018-09-13 13:45:00,177.54,177.61,177.48,177.6,4665.0,154.8668,154.9279,154.8145,154.9192,4665.0
2018-09-13 13:50:00,177.59,177.65,177.53,177.65,2508.0,154.9104,154.9628,154.8581,154.9628,2508.0
2018-09-13 13:55:00,177.66,177.8,177.65,177.75,7039.0,154.9715,155.0936,154.9628,155.05,7039.0
2018-09-13 14:00:00,177.77,177.85,177.75,177.82,5080.0,155.0674,155.1372,155.05,155.1111,5080.0
2018-09-13 14:05:00,177.83,177.89,177.81,177.84,4337.0,155.1198,155.1721,155.1023,155.1285,4337.0
2018-09-13 14:10:00,177.86,177.95,177.82,177.95,8273.0,155.1459,155.2245,155.1111,155.2245,8273.0
2018-09-13 14:15:00,177.96,178.12,177.91,177.92,5761.0,155.2332,155.3727,155.1896,155.1983,5761.0
2018-09-13 14:20:00,177.92,177.96,177.8,177.95,6739.0,155.1983,155.2332,155.0936,155.2245,6739.0
2018-09-13 14:25:00,177.93,178.01,177.93,177.98,4925.0,155.207,155.2768,155.207,155.2506,4925.0
2018-09-13 14:30:00,177.98,178.01,177.73,177.74,6036.0,155.2506,155.2768,155.0326,155.0413,6036.0
2018-09-13 14:35:00,177.77,177.87,177.74,177.85,6552.0,155.0674,155.1547,155.0413,155.1372,6552.0
2018-09-13 14:40:00,177.87,177.92,177.75,177.76,5977.0,155.1547,155.1983,155.05,155.0587,5977.0
2018-09-13 14:45:00,177.75,177.92,177.74,177.88,5100.0,155.05,155.1983,155.0413,155.1634,5100.0
2018-09-13 14:50:00,177.89,177.91,177.79,177.91,8506.0,155.1721,155.1896,155.0849,155.1896,8506.0
2018-09-13 14:55:00,177.89,177.93,177.81,177.88,7508.0,155.1721,155.207,155.1023,155.1634,7508.0
2018-09-13 15:00:00,177.86,177.87,177.7,177.7,12115.0,155.1459,155.1547,155.0064,155.0064,12115.0
2018-09-13 15:05:00,177.75,177.78,177.69,177.71,13316.0,155.05,155.0762,154.9977,155.0151,13316.0
2018-09-13 15:10:00,177.69,177.8,177.66,177.74,12400.0,154.9977,155.0936,154.9715,155.0413,12400.0
2018-09-13 15:15:00,177.73,177.75,177.61,177.71,8599.0,155.0326,155.05,154.9279,155.0151,8599.0
2018-09-13 15:20:00,177.7,177.71,177.48,177.6,17344.0,155.0064,155.0151,154.8145,154.9192,17344.0
2018-09-13 15:25:00,177.61,177.61,177.43,177.5,9364.0,154.9279,154.9279,154.7709,154.8319,9364.0
2018-09-13 15:30:00,177.5,177.56,177.38,177.51,12354.0,154.8319,154.8843,154.7272,154.8406,12354.0
2018-09-13 15:35:00,177.54,177.6,177.42,177.42,22690.0,154.8668,154.9192,154.7621,154.7621,22690.0
2018-09-13 15:40:00,177.41,177.46,177.32,177.33,11303.0,154.7534,154.797,154.6749,154.6836,11303.0
2018-09-13 15:45:00,177.39,177.46,177.31,177.44,39654.0,154.736,154.797,154.6662,154.7796,39654.0
2018-09-13 15:50:00,177.44,177.57,177.4,177.57,19060.0,154.7796,154.893,154.7447,154.893,19060.0
2018-09-13 15:55:00,177.57,177.6,177.3,177.47,120301.0,154.893,154.9192,154.6575,154.8058,120301.0
2018-09-14 09:30:00,177.84,177.84,177.35,177.46,10901.0,155.1285,155.1285,154.7011,154.797,10901.0
2018-09-14 09:35:00,177.36,177.53,177.24,177.42,21806.0,154.7098,154.8581,154.6051,154.7621,21806.0
2018-09-14 09:40:00,177.47,177.48,177.21,177.29,7648.0,154.8058,154.8145,154.579,154.6487,7648.0
2018-09-14 09:45:00,177.32,177.72,177.31,177.46,7729.0,154.6749,155.0238,154.6662,154.797,7729.0
2018-09-14 09:50:00,177.36,177.64,177.22,177.64,6981.0,154.7098,154.954,154.5877,154.954,6981.0
2018-09-14 09:55:00,177.63,177.82,177.51,177.8,11501.0,154.9453,155.1111,154.8406,155.0936,11501.0
2018-09-14 10:00:00,177.8,178.1,177.67,178.1,12200.0,155.0936,155.3553,154.9802,155.3553,12200.0
2018-09-14 10:05:00,178.08,178.2,178.03,178.04,12751.0,155.3379,155.4425,155.2942,155.303,12751.0
2018-09-14 10:10:00,178.05,178.76,178.04,178.75,11130.0,155.3117,155.931,155.303,155.9223,11130.0
2018-09-14 10:15:00,178.74,178.91,178.63,178.91,11137.0,155.9136,156.0619,155.8176,156.0619,11137.0
2018-09-14 10:20:00,178.87,178.97,178.82,178.89,6413.0,156.027,156.1142,155.9834,156.0444,6413.0
2018-09-14 10:25:00,178.89,179.07,178.89,179.04,4816.0,156.0444,156.2014,156.0444,156.1753,4816.0
2018-09-14 10:30:00,179.19,179.57,179.19,179.57,9063.0,156.3061,156.6376,156.3061,156.6376,9063.0
2018-09-14 10:35:00,179.52,179.54,179.25,179.33,7151.0,156.594,156.6114,156.3584,156.4282,7151.0
2018-09-14 10:40:00,179.35,179.62,179.35,179.62,8896.0,156.4457,156.6812,156.4457,156.6812,8896.0
2018-09-14 10:45:00,179.63,179.95,179.59,179.94,17524.0,156.6899,156.969,156.655,156.9603,17524.0
2018-09-14 10:50:00,179.95,180.14,179.86,179.89,18738.0,156.969,157.1348,156.8905,156.9167,18738.0
2018-09-14 10:55:00,179.92,179.93,179.61,179.92,9074.0,156.9429,156.9516,156.6725,156.9429,9074.0
2018-09-14 11:00:00,179.86,179.9,179.69,179.89,6238.0,156.8905,156.9254,156.7422,156.9167,6238.0
2018-09-14 11:05:00,179.86,179.89,179.51,179.51,14208.0,156.8905,156.9167,156.5852,156.5852,14208.0
2018-09-14 11:10:00,179.49,179.58,179.33,179.58,5845.0,156.5678,156.6463,156.4282,156.6463,5845.0
2018-09-14 11:15:00,179.51,179.55,179.36,179.38,4200.0,156.5852,156.6201,156.4544,156.4718,4200.0
2018-09-14 11:20:00,179.39,179.55,179.19,179.27,5850.0,156.4806,156.6201,156.3061,156.3759,5850.0
2018-09-14 11:25:00,179.29,179.47,179.11,179.11,14542.0,156.3933,156.5503,156.2363,156.2363,14542.0
2018-09-14 11:30:00,179.16,179.18,178.93,179.02,14467.0,156.2799,156.2974,156.0793,156.1578,14467.0
2018-09-14 11:35:00,178.98,178.98,178.73,178.83,4334.0,156.1229,156.1229,155.9048,155.9921,4334.0
2018-09-14 11:40:00,178.85,178.9,178.74,178.9,4846.0,156.0095,156.0531,155.9136,156.0531,4846.0
2018-09-14 11:45:00,178.95,179.18,178.91,179.1,4958.0,156.0967,156.2974,156.0619,156.2276,4958.0
2018-09-14 11:50:00,179.06,179.13,179.02,179.12,20007.0,156.1927,156.2538,156.1578,156.245,20007.0
2018-09-14 11:55:00,179.12,179.32,179.08,179.27,5851.0,156.245,156.4195,156.2101,156.3759,5851.0
2018-09-14 12:00:00,179.25,179.25,178.68,178.68,7053.0,156.3584,156.3584,155.8612,155.8612,7053.0
2018-09-14 12:05:00,178.65,178.69,178.46,178.62,4550.0,155.8351,155.87,155.6693,155.8089,4550.0
2018-09-14 12:10:00,178.72,178.81,178.64,178.77,6949.0,155.8961,155.9746,155.8263,155.9397,6949.0
2018-09-14 12:15:00,178.76,178.87,178.67,178.7,2400.0,155.931,156.027,155.8525,155.8787,2400.0
2018-09-14 12:20:00,178.62,178.81,178.62,178.66,9510.0,155.8089,155.9746,155.8089,155.8438,9510.0
2018-09-14 12:25:00,178.76,178.86,178.68,178.86,4850.0,155.931,156.0182,155.8612,156.0182,4850.0
2018-09-14 12:30:00,178.83,178.87,178.7,178.7,3943.0,155.9921,156.027,155.8787,155.8787,3943.0
2018-09-14 12:35:00,178.63,178.71,178.62,178.7,3986.0,155.8176,155.8874,155.8089,155.8787,3986.0
2018-09-14 12:40:00,178.65,178.65,178.5,178.53,3427.0,155.8351,155.8351,155.7042,155.7304,3427.0
2018-09-14 12:45:00,178.46,178.66,178.46,178.62,7213.0,155.6693,155.8438,155.6693,155.8089,7213.0
2018-09-14 12:50:00,178.61,178.61,178.49,178.52,3293.0,155.8002,155.8002,155.6955,155.7217,3293.0
2018-09-14 12:55:00,178.55,178.7,178.52,178.59,24318.0,155.7478,155.8787,155.7217,155.7827,24318.0
2018-09-14 13:00:00,178.58,178.58,178.28,178.35,6746.0,155.774,155.774,155.5123,155.5734,6746.0
2018-09-14 13:05:00,178.35,178.43,178.32,178.41,18755.0,155.5734,155.6432,155.5472,155.6257,18755.0
2018-09-14 13:10:00,178.41,178.48,178.37,178.42,10192.0,155.6257,155.6868,155.5908,155.6344,10192.0
2018-09-14 13:15:00,178.45,178.59,178.42,178.59,5502.0,155.6606,155.7827,155.6344,155.7827,5502.0
2018-09-14 13:20:00,178.59,178.69,178.57,178.61,9196.0,155.7827,155.87,155.7653,155.8002,9196.0
2018-09-14 13:25:00,178.58,178.65,178.55,178.64,6315.0,155.774,155.8351,155.7478,155.8263,6315.0
2018-09-14 13:30:00,178.63,178.75,178.62,178.66,5700.0,155.8176,155.9223,155.8089,155.8438,5700.0
2018-09-14 13:35:00,178.66,178.66,178.57,178.58,3375.0,155.8438,155.8438,155.7653,155.774,3375.0
2018-09-14 13:40:00,178.61,178.7,178.58,178.58,3800.0,155.8002,155.8787,155.774,155.774,3800.0
2018-09-14 13:45:00,178.57,178.63,178.55,178.62,4204.0,155.7653,155.8176,155.7478,155.8089,4204.0
2018-09-14 13:50:00,178.63,178.68,178.55,178.58,4000.0,155.8176,155.8612,155.7478,155.774,4000.0
2018-09-14 13:55:00,178.56,178.65,178.56,178.65,5444.0,155.7566,155.8351,155.7566,155.8351,5444.0
2018-09-14 14:00:00,178.66,178.82,178.66,178.73,7658.0,155.8438,155.9834,155.8438,155.9048,7658.0
2018-09-14 14:05:00,178.7,178.89,178.67,178.89,8844.0,155.8787,156.0444,155.8525,156.0444,8844.0
2018-09-14 14:10:00,178.92,179.04,178.9,179.03,6224.0,156.0706,156.1753,156.0531,156.1665,6224.0
2018-09-14 14:15:00,179.05,179.14,179.05,179.14,5121.0,156.184,156.2625,156.184,156.2625,5121.0
2018-09-14 14:20:00,179.14,179.28,179.14,179.27,17800.0,156.2625,156.3846,156.2625,156.3759,17800.0
2018-09-14 14:25:00,179.27,179.32,179.09,179.11,33918.0,156.3759,156.4195,156.2189,156.2363,33918.0
2018-09-14 14:30:00,179.06,179.11,178.93,179.02,7227.0,156.1927,156.2363,156.0793,156.1578,7227.0
2018-09-14 14:35:00,179.04,179.22,179.01,179.14,10294.0,156.1753,156.3323,156.1491,156.2625,10294.0
2018-09-14 14:40:00,179.15,179.28,179.15,179.27,6604.0,156.2712,156.3846,156.2712,156.3759,6604.0
2018-09-14 14:45:00,179.27,179.49,179.26,179.46,7054.0,156.3759,156.5678,156.3672,156.5416,7054.0
2018-09-14 14:50:00,179.5,179.53,179.33,179.51,9015.0,156.5765,156.6027,156.4282,156.5852,9015.0
2018-09-14 14:55:00,179.5,179.56,179.4,179.46,8490.0,156.5765,156.6288,156.4893,156.5416,8490.0
2018-09-14 15:00:00,179.46,179.54,179.41,179.42,8770.0,156.5416,156.6114,156.498,156.5067,8770.0
2018-09-14 15:05:00,179.34,179.52,179.34,179.46,5470.0,156.4369,156.594,156.4369,156.5416,5470.0
2018-09-14 15:10:00,179.46,179.64,179.38,179.64,10930.0,156.5416,156.6986,156.4718,156.6986,10930.0
2018-09-14 15:15:00,179.62,179.72,179.59,179.71,10212.0,156.6812,156.7684,156.655,156.7597,10212.0
2018-09-14 15:20:00,179.72,179.72,179.5,179.69,8000.0,156.7684,156.7684,156.5765,156.7422,8000.0
2018-09-14 15:25:00,179.67,179.67,179.49,179.49,7947.0,156.7248,156.7248,156.5678,156.5678,7947.0
2018-09-14 15:30:00,179.47,179.58,179.39,179.57,14145.0,156.5503,156.6463,156.4806,156.6376,14145.0
2018-09-14 15:35:00,179.56,179.56,179.39,179.52,7934.0,156.6288,156.6288,156.4806,156.594,7934.0
2018-09-14 15:40:00,179.51,179.51,179.39,179.4,10011.0,156.5852,156.5852,156.4806,156.4893,10011.0
2018-09-14 15:45:00,179.4,179.48,179.35,179.41,20184.0,156.4893,156.5591,156.4457,156.498,20184.0
2018-09-14 15:50:00,179.41,179.55,179.38,179.39,21451.0,156.498,156.6201,156.4718,156.4806,21451.0
2018-09-14 15:55:00,179.4,179.41,179.29,179.39,84943.0,156.4893,156.498,156.3933,156.4806,84943.0
2018-09-17 09:30:00,179.5,179.73,179.19,179.31,17137.0,156.5765,156.7771,156.3061,156.4108,17137.0
2018-09-17 09:35:00,179.31,179.32,178.74,179.05,15402.0,156.4108,156.4195,155.9136,156.184,15402.0
2018-09-17 09:40:00,179.12,179.35,179.09,179.19,12198.0,156.245,156.4457,156.2189,156.3061,12198.0
2018-09-17 09:45:00,179.19,179.5,179.16,179.31,3130.0,156.3061,156.5765,156.2799,156.4108,3130.0
2018-09-17 09:50:00,179.31,180.24,179.21,179.95,25637.0,156.4108,157.222,156.3235,156.969,25637.0
2018-09-17 09:55:00,179.95,180.2,179.79,180.2,10396.0,156.969,157.1871,156.8295,157.1871,10396.0
2018-09-17 10:00:00,180.26,180.35,180.14,180.26,16320.0,157.2395,157.318,157.1348,157.2395,16320.0
2018-09-17 10:05:00,180.25,180.35,179.84,180.02,12262.0,157.2307,157.318,156.8731,157.0301,12262.0
2018-09-17 10:10:00,180.02,180.16,180.01,180.16,13540.0,157.0301,157.1522,157.0214,157.1522,13540.0
2018-09-17 10:15:00,180.15,180.17,179.76,179.86,9519.0,157.1435,157.1609,156.8033,156.8905,9519.0
2018-09-17 10:20:00,179.86,179.91,179.64,179.72,14749.0,156.8905,156.9341,156.6986,156.7684,14749.0
2018-09-17 10:25:00,179.71,179.88,179.64,179.7,10160.0,156.7597,156.908,156.6986,156.751,10160.0
2018-09-17 10:30:00,179.69,180.01,179.68,179.88,7030.0,156.7422,157.0214,156.7335,156.908,7030.0
2018-09-17 10:35:00,179.91,180.19,179.8,180.09,18020.0,156.9341,157.1784,156.8382,157.0912,18020.0
2018-09-17 10:40:00,180.06,180.21,179.93,180.21,6538.0,157.065,157.1958,156.9516,157.1958,6538.0
2018-09-17 10:45:00,180.23,180.54,180.18,180.43,17365.0,157.2133,157.4837,157.1697,157.3877,17365.0
2018-09-17 10:50:00,180.43,180.5,180.17,180.39,12828.0,157.3877,157.4488,157.1609,157.3528,12828.0
2018-09-17 10:55:00,180.39,180.5,180.38,180.47,8976.0,157.3528,157.4488,157.3441,157.4226,8976.0
2018-09-17 11:00:00,180.44,180.74,180.42,180.72,10760.0,157.3965,157.6582,157.379,157.6407,10760.0
2018-09-17 11:05:00,180.75,180.94,180.62,180.94,10397.0,157.6669,157.8326,157.5535,157.8326,10397.0
2018-09-17 11:10:00,180.89,180.96,180.6,180.6,9176.0,157.789,157.8501,157.536,157.536,9176.0
2018-09-17 11:15:00,180.61,180.65,180.42,180.61,8415.0,157.5448,157.5796,157.379,157.5448,8415.0
2018-09-17 11:20:00,180.66,180.86,180.57,180.76,5952.0,157.5884,157.7628,157.5099,157.6756,5952.0
2018-09-17 11:25:00,180.75,180.82,180.65,180.78,5960.0,157.6669,157.7279,157.5796,157.693,5960.0
2018-09-17 11:30:00,180.76,180.89,180.66,180.66,8251.0,157.6756,157.789,157.5884,157.5884,8251.0
2018-09-17 11:35:00,180.66,180.72,180.49,180.51,4224.0,157.5884,157.6407,157.4401,157.4575,4224.0
2018-09-17 11:40:00,180.46,180.46,180.35,180.38,16921.0,157.4139,157.4139,157.318,157.3441,16921.0
2018-09-17 11:45:00,180.33,180.4,180.2,180.3,17322.0,157.3005,157.3616,157.1871,157.2743,17322.0
2018-09-17 11:50:00,180.31,180.31,180.06,180.13,6643.0,157.2831,157.2831,157.065,157.1261,6643.0
2018-09-17 11:55:00,180.13,180.25,180.06,180.06,3208.0,157.1261,157.2307,157.065,157.065,3208.0
2018-09-17 12:00:00,180.1,180.14,179.89,180.03,6241.0,157.0999,157.1348,156.9167,157.0388,6241.0
2018-09-17 12:05:00,180.07,180.07,179.76,179.76,13147.0,157.0737,157.0737,156.8033,156.8033,13147.0
2018-09-17 12:10:00,179.73,179.79,179.59,179.65,12564.0,156.7771,156.8295,156.655,156.7074,12564.0
2018-09-17 12:15:00,179.64,179.72,179.59,179.71,4617.0,156.6986,156.7684,156.655,156.7597,4617.0
2018-09-17 12:20:00,179.7,179.72,179.44,179.51,9891.0,156.751,156.7684,156.5242,156.5852,9891.0
2018-09-17 12:25:00,179.49,179.51,179.43,179.5,3760.0,156.5678,156.5852,156.5154,156.5765,3760.0
2018-09-17 12:30:00,179.51,179.55,179.34,179.4,15998.0,156.5852,156.6201,156.4369,156.4893,15998.0
2018-09-17 12:35:00,179.39,179.54,179.38,179.51,9018.0,156.4806,156.6114,156.4718,156.5852,9018.0
2018-09-17 12:40:00,179.5,179.54,179.41,179.45,4350.0,156.5765,156.6114,156.498,156.5329,4350.0
2018-09-17 12:45:00,179.48,179.52,179.38,179.49,6136.0,156.5591,156.594,156.4718,156.5678,6136.0
2018-09-17 12:50:00,179.53,179.59,179.44,179.47,5105.0,156.6027,156.655,156.5242,156.5503,5105.0
2018-09-17 12:55:00,179.44,179.67,179.4,179.6,14862.0,156.5242,156.7248,156.4893,156.6637,14862.0
2018-09-17 13:00:00,179.61,179.69,179.53,179.53,6342.0,156.6725,156.7422,156.6027,156.6027,6342.0
2018-09-17 13:05:00,179.54,179.62,179.54,179.56,6377.0,156.6114,156.6812,156.6114,156.6288,6377.0
2018-09-17 13:10:00,179.56,179.56,179.38,179.45,8634.0,156.6288,156.6288,156.4718,156.5329,8634.0
2018-09-17 13:15:00,179.43,179.43,179.25,179.26,4945.0,156.5154,156.5154,156.3584,156.3672,4945.0
2018-09-17 13:20:00,179.26,179.35,179.19,179.22,8280.0,156.3672,156.4457,156.3061,156.3323,8280.0
2018-09-17 13:25:00,179.22,179.34,179.18,179.18,3536.0,156.3323,156.4369,156.2974,156.2974,3536.0
2018-09-17 13:30:00,179.18,179.19,179.04,179.12,3882.0,156.2974,156.3061,156.1753,156.245,3882.0
2018-09-17 13:35:00,179.1,179.14,179.04,179.12,3680.0,156.2276,156.2625,156.1753,156.245,3680.0
2018-09-17 13:40:00,179.14,179.18,179.08,179.18,3831.0,156.2625,156.2974,156.2101,156.2974,3831.0
2018-09-17 13:45:00,179.18,179.18,179.1,179.15,3701.0,156.2974,156.2974,156.2276,156.2712,3701.0
2018-09-17 13:50:00,179.15,179.2,179.13,179.18,5060.0,156.2712,156.3148,156.2538,156.2974,5060.0
2018-09-17 13:55:00,179.2,179.2,179.08,179.09,2100.0,156.3148,156.3148,156.2101,156.2189,2100.0
2018-09-17 14:00:00,179.11,179.17,179.0,179.16,3935.0,156.2363,156.2887,156.1404,156.2799,3935.0
2018-09-17 14:05:00,179.14,179.28,179.13,179.28,3993.0,156.2625,156.3846,156.2538,156.3846,3993.0
2018-09-17 14:10:00,179.3,179.32,179.22,179.32,3856.0,156.4021,156.4195,156.3323,156.4195,3856.0
2018-09-17 14:15:00,179.33,179.43,179.33,179.39,5055.0,156.4282,156.5154,156.4282,156.4806,5055.0
2018-09-17 14:20:00,179.42,179.47,179.42,179.46,2474.0,156.5067,156.5503,156.5067,156.5416,2474.0
2018-09-17 14:25:00,179.45,179.52,179.36,179.39,8122.0,156.5329,156.594,156.4544,156.4806,8122.0
2018-09-17 14:30:00,179.39,179.48,179.33,179.42,6100.0,156.4806,156.5591,156.4282,156.5067,6100.0
2018-09-17 14:35:00,179.42,179.46,179.41,179.42,4104.0,156.5067,156.5416,156.498,156.5067,4104.0
2018-09-17 14:40:00,179.43,179.43,179.38,179.39,3130.0,156.5154,156.5154,156.4718,156.4806,3130.0
2018-09-17 14:45:00,179.4,179.49,179.36,179.45,12126.0,156.4893,156.5678,156.4544,156.5329,12126.0
2018-09-17 14:50:00,179.44,179.47,179.36,179.46,10602.0,156.5242,156.5503,156.4544,156.5416,10602.0
2018-09-17 14:55:00,179.43,179.47,179.15,179.25,11958.0,156.5154,156.5503,156.2712,156.3584,11958.0
2018-09-17 15:00:00,179.28,179.31,179.22,179.31,7064.0,156.3846,156.4108,156.3323,156.4108,7064.0
2018-09-17 15:05:00,179.32,179.32,179.23,179.26,8785.0,156.4195,156.4195,156.341,156.3672,8785.0
2018-09-17 15:10:00,179.28,179.38,179.24,179.26,12357.0,156.3846,156.4718,156.3497,156.3672,12357.0
2018-09-17 15:15:00,179.24,179.26,179.08,179.1,22173.0,156.3497,156.3672,156.2101,156.2276,22173.0
2018-09-17 15:20:00,179.11,179.21,179.05,179.16,13554.0,156.2363,156.3235,156.184,156.2799,13554.0
2018-09-17 15:25:00,179.16,179.25,179.09,179.17,10070.0,156.2799,156.3584,156.2189,156.2887,10070.0
2018-09-17 15:30:00,179.18,179.19,179.02,179.02,15667.0,156.2974,156.3061,156.1578,156.1578,15667.0
2018-09-17 15:35:00,179.05,179.13,179.01,179.07,13615.0,156.184,156.2538,156.1491,156.2014,13615.0
2018-09-17 15:40:00,179.07,179.18,178.97,179.14,14731.0,156.2014,156.2974,156.1142,156.2625,14731.0
2018-09-17 15:45:00,179.18,179.34,179.17,179.2,13015.0,156.2974,156.4369,156.2887,156.3148,13015.0
2018-09-17 15:50:00,179.2,179.21,179.08,179.09,14822.0,156.3148,156.3235,156.2101,156.2189,14822.0
2018-09-17 15:55:00,179.1,179.36,179.1,179.3,62543.0,156.2276,156.4544,156.2276,156.4021,62543.0
2018-09-18 09:30:00,183.47,185.88,183.15,185.54,182753.0,160.0395,162.1417,159.7604,161.8452,182753.0
2018-09-18 09:35:00,185.63,185.65,184.13,184.36,87822.0,161.9237,161.9411,160.6152,160.8159,87822.0
2018-09-18 09:40:00,184.28,184.7,183.96,184.58,36753.0,160.7461,161.1124,160.4669,161.0078,36753.0
2018-09-18 09:45:00,184.62,184.73,183.91,184.47,53943.0,161.0426,161.1386,160.4233,160.9118,53943.0
2018-09-18 09:50:00,184.41,184.96,183.98,184.08,23457.0,160.8595,161.3392,160.4844,160.5716,23457.0
2018-09-18 09:55:00,184.06,184.28,183.91,184.03,37391.0,160.5542,160.7461,160.4233,160.528,37391.0
2018-09-18 10:00:00,184.06,184.15,183.7,183.8,37671.0,160.5542,160.6327,160.2401,160.3274,37671.0
2018-09-18 10:05:00,183.75,183.98,183.71,183.78,33335.0,160.2838,160.4844,160.2489,160.3099,33335.0
2018-09-18 10:10:00,183.82,184.58,183.7,184.55,84905.0,160.3448,161.0078,160.2401,160.9816,84905.0
2018-09-18 10:15:00,184.55,184.86,184.36,184.57,35995.0,160.9816,161.252,160.8159,160.999,35995.0
2018-09-18 10:20:00,184.54,184.99,184.46,184.95,33875.0,160.9729,161.3654,160.9031,161.3305,33875.0
2018-09-18 10:25:00,184.95,185.05,184.71,184.75,47721.0,161.3305,161.4177,161.1212,161.156,47721.0
2018-09-18 10:30:00,184.79,184.86,184.34,184.73,71037.0,161.1909,161.252,160.7984,161.1386,71037.0
2018-09-18 10:35:00,184.73,184.88,184.53,184.88,28841.0,161.1386,161.2694,160.9641,161.2694,28841.0
2018-09-18 10:40:00,184.85,185.18,184.7,184.99,54649.0,161.2433,161.5311,161.1124,161.3654,54649.0
2018-09-18 10:45:00,185.01,185.12,184.86,184.88,43494.0,161.3828,161.4788,161.252,161.2694,43494.0
2018-09-18 10:50:00,184.84,184.95,184.48,184.74,54791.0,161.2346,161.3305,160.9205,161.1473,54791.0
2018-09-18 10:55:00,184.77,185.02,184.67,184.98,61931.0,161.1735,161.3916,161.0863,161.3567,61931.0
2018-09-18 11:00:00,185.0,185.16,184.8,184.85,26856.0,161.3741,161.5137,161.1997,161.2433,26856.0
2018-09-18 11:05:00,184.88,185.5,184.75,185.36,48127.0,161.2694,161.8103,161.156,161.6881,48127.0
2018-09-18 11:10:00,185.32,185.7,185.25,185.68,22665.0,161.6533,161.9847,161.5922,161.9673,22665.0
2018-09-18 11:15:00,185.7,185.79,185.5,185.79,46721.0,161.9847,162.0632,161.8103,162.0632,46721.0
2018-09-18 11:20:00,185.79,185.81,185.5,185.8,57786.0,162.0632,162.0807,161.8103,162.072,57786.0
2018-09-18 11:25:00,185.78,185.9,185.6,185.78,20300.0,162.0545,162.1592,161.8975,162.0545,20300.0
2018-09-18 11:30:00,185.81,185.86,185.62,185.75,20792.0,162.0807,162.1243,161.9149,162.0283,20792.0
2018-09-18 11:35:00,185.75,185.98,185.69,185.91,23210.0,162.0283,162.229,161.976,162.1679,23210.0
2018-09-18 11:40:00,185.9,186.21,185.89,186.21,29714.0,162.1592,162.4296,162.1505,162.4296,29714.0
2018-09-18 11:45:00,186.23,186.27,186.04,186.14,33623.0,162.447,162.4819,162.2813,162.3685,33623.0
2018-09-18 11:50:00,186.13,186.13,185.72,185.89,16941.0,162.3598,162.3598,162.0022,162.1505,16941.0
2018-09-18 11:55:00,185.91,185.95,185.65,185.66,15650.0,162.1679,162.2028,161.9411,161.9498,15650.0
2018-09-18 12:00:00,185.68,186.05,185.67,186.0,28587.0,161.9673,162.29,161.9586,162.2464,28587.0
2018-09-18 12:05:00,186.02,186.33,186.0,186.3,26560.0,162.2639,162.5343,162.2464,162.5081,26560.0
2018-09-18 12:10:00,186.32,186.36,186.25,186.36,30655.0,162.5255,162.5604,162.4645,162.5604,30655.0
2018-09-18 12:15:00,186.37,186.47,186.23,186.3,35321.0,162.5692,162.6564,162.447,162.5081,35321.0
2018-09-18 12:20:00,186.34,186.34,186.05,186.17,18283.0,162.543,162.543,162.29,162.3947,18283.0
2018-09-18 12:25:00,186.14,186.31,186.11,186.18,14316.0,162.3685,162.5168,162.3424,162.4034,14316.0
2018-09-18 12:30:00,186.16,186.48,186.08,186.46,68570.0,162.386,162.6651,162.3162,162.6477,68570.0
2018-09-18 12:35:00,186.45,186.69,186.33,186.67,141601.0,162.6389,162.8483,162.5343,162.8308,141601.0
2018-09-18 12:40:00,186.66,186.76,186.43,186.48,134429.0,162.8221,162.9094,162.6215,162.6651,134429.0
2018-09-18 12:45:00,186.5,186.59,186.32,186.48,32040.0,162.6826,162.7611,162.5255,162.6651,32040.0
2018-09-18 12:50:00,186.47,186.51,186.29,186.34,26324.0,162.6564,162.6913,162.4994,162.543,26324.0
2018-09-18 12:55:00,186.36,186.38,186.05,186.25,23654.0,162.5604,162.5779,162.29,162.4645,23654.0
2018-09-18 13:00:00,186.26,186.45,186.24,186.37,17054.0,162.4732,162.6389,162.4558,162.5692,17054.0
2018-09-18 13:05:00,186.35,186.43,186.21,186.26,48996.0,162.5517,162.6215,162.4296,162.4732,48996.0
2018-09-18 13:10:00,186.25,186.36,186.17,186.26,19608.0,162.4645,162.5604,162.3947,162.4732,19608.0
2018-09-18 13:15:00,186.28,186.45,186.28,186.33,15139.0,162.4907,162.6389,162.4907,162.5343,15139.0
2018-09-18 13:20:00,186.35,186.36,186.15,186.3,32067.0,162.5517,162.5604,162.3773,162.5081,32067.0
2018-09-18 13:25:00,186.3,186.3,186.03,186.09,13012.0,162.5081,162.5081,162.2726,162.3249,13012.0
2018-09-18 13:30:00,186.08,186.08,185.93,185.99,13188.0,162.3162,162.3162,162.1853,162.2377,13188.0
2018-09-18 13:35:00,185.97,186.18,185.96,185.98,18494.0,162.2202,162.4034,162.2115,162.229,18494.0
2018-09-18 13:40:00,185.98,186.21,185.98,186.2,15110.0,162.229,162.4296,162.229,162.4209,15110.0
2018-09-18 13:45:00,186.22,186.27,186.12,186.17,16071.0,162.4383,162.4819,162.3511,162.3947,16071.0
2018-09-18 13:50:00,186.18,186.25,185.99,186.0,14491.0,162.4034,162.4645,162.2377,162.2464,14491.0
2018-09-18 13:55:00,185.99,186.11,185.98,186.02,18285.0,162.2377,162.3424,162.229,162.2639,18285.0
2018-09-18 14:00:00,186.0,186.1,185.85,185.86,29039.0,162.2464,162.3336,162.1156,162.1243,29039.0
2018-09-18 14:05:00,185.9,186.19,185.85,186.15,19628.0,162.1592,162.4121,162.1156,162.3773,19628.0
2018-09-18 14:10:00,186.17,186.43,186.17,186.4,13686.0,162.3947,162.6215,162.3947,162.5953,13686.0
2018-09-18 14:15:00,186.4,186.6,186.35,186.56,20665.0,162.5953,162.7698,162.5517,162.7349,20665.0
2018-09-18 14:20:00,186.59,186.73,186.46,186.73,27916.0,162.7611,162.8832,162.6477,162.8832,27916.0
2018-09-18 14:25:00,186.73,186.73,186.58,186.64,19765.0,162.8832,162.8832,162.7523,162.8047,19765.0
2018-09-18 14:30:00,186.67,186.73,186.57,186.57,18513.0,162.8308,162.8832,162.7436,162.7436,18513.0
2018-09-18 14:35:00,186.56,186.76,186.56,186.75,19548.0,162.7349,162.9094,162.7349,162.9006,19548.0
2018-09-18 14:40:00,186.75,186.76,186.63,186.64,21221.0,162.9006,162.9094,162.796,162.8047,21221.0
2018-09-18 14:45:00,186.62,186.7,186.61,186.62,20842.0,162.7872,162.857,162.7785,162.7872,20842.0
2018-09-18 14:50:00,186.61,186.69,186.58,186.63,16927.0,162.7785,162.8483,162.7523,162.796,16927.0
2018-09-18 14:55:00,186.65,186.75,186.59,186.75,24818.0,162.8134,162.9006,162.7611,162.9006,24818.0
2018-09-18 15:00:00,186.73,186.87,186.68,186.82,31098.0,162.8832,163.0053,162.8396,162.9617,31098.0
2018-09-18 15:05:00,186.81,186.83,186.76,186.76,17882.0,162.953,162.9704,162.9094,162.9094,17882.0
2018-09-18 15:10:00,186.78,186.9,186.72,186.85,28559.0,162.9268,163.0315,162.8745,162.9879,28559.0
2018-09-18 15:15:00,186.85,186.86,186.73,186.79,28738.0,162.9879,162.9966,162.8832,162.9355,28738.0
2018-09-18 15:20:00,186.79,186.91,186.78,186.87,27608.0,162.9355,163.0402,162.9268,163.0053,27608.0
2018-09-18 15:25:00,186.87,186.89,186.66,186.8,39262.0,163.0053,163.0228,162.8221,162.9442,39262.0
2018-09-18 15:30:00,186.81,186.83,186.71,186.76,48117.0,162.953,162.9704,162.8657,162.9094,48117.0
2018-09-18 15:35:00,186.76,186.82,186.59,186.62,47340.0,162.9094,162.9617,162.7611,162.7872,47340.0
2018-09-18 15:40:00,186.62,186.64,186.3,186.3,50574.0,162.7872,162.8047,162.5081,162.5081,50574.0
2018-09-18 15:45:00,186.3,186.42,186.12,186.39,82456.0,162.5081,162.6128,162.3511,162.5866,82456.0
2018-09-18 15:50:00,186.38,186.57,186.36,186.56,83530.0,162.5779,162.7436,162.5604,162.7349,83530.0
2018-09-18 15:55:00,186.55,186.83,186.55,186.7,178915.0,162.7262,162.9704,162.7262,162.857,178915.0
2018-09-19 09:30:00,186.0,186.41,185.24,185.34,30906.0,162.2464,162.6041,161.5835,161.6707,30906.0
2018-09-19 09:35:00,185.58,186.35,185.43,186.1,20118.0,161.88,162.5517,161.7492,162.3336,20118.0
2018-09-19 09:40:00,186.04,186.5,185.77,186.25,16153.0,162.2813,162.6826,162.0458,162.4645,16153.0
2018-09-19 09:45:00,186.23,186.28,185.86,185.93,8528.0,162.447,162.4907,162.1243,162.1853,8528.0
2018-09-19 09:50:00,185.96,186.32,185.95,186.22,9285.0,162.2115,162.5255,162.2028,162.4383,9285.0
2018-09-19 09:55:00,186.22,186.35,186.08,186.21,10394.0,162.4383,162.5517,162.3162,162.4296,10394.0
2018-09-19 10:00:00,186.25,186.32,185.88,186.01,15771.0,162.4645,162.5255,162.1417,162.2551,15771.0
2018-09-19 10:05:00,185.97,186.05,185.56,185.64,12001.0,162.2202,162.29,161.8626,161.9324,12001.0
2018-09-19 10:10:00,185.58,185.84,185.24,185.81,25305.0,161.88,162.1068,161.5835,162.0807,25305.0
2018-09-19 10:15:00,185.78,185.91,185.71,185.9,11440.0,162.0545,162.1679,161.9934,162.1592,11440.0
2018-09-19 10:20:00,185.91,186.03,185.75,186.03,34032.0,162.1679,162.2726,162.0283,162.2726,34032.0
2018-09-19 10:25:00,185.97,186.16,185.77,185.9,20582.0,162.2202,162.386,162.0458,162.1592,20582.0
2018-09-19 10:30:00,185.9,185.93,185.39,185.49,11379.0,162.1592,162.1853,161.7143,161.8015,11379.0
2018-09-19 10:35:00,185.51,186.05,185.51,186.01,22565.0,161.819,162.29,161.819,162.2551,22565.0
2018-09-19 10:40:00,185.98,186.46,185.98,186.41,11528.0,162.229,162.6477,162.229,162.6041,11528.0
2018-09-19 10:45:00,186.41,186.8,186.41,186.53,19588.0,162.6041,162.9442,162.6041,162.7087,19588.0
2018-09-19 10:50:00,186.44,186.53,186.08,186.16,8304.0,162.6302,162.7087,162.3162,162.386,8304.0
2018-09-19 10:55:00,186.23,186.46,186.13,186.41,14144.0,162.447,162.6477,162.3598,162.6041,14144.0
2018-09-19 11:00:00,186.38,186.51,186.2,186.2,24871.0,162.5779,162.6913,162.4209,162.4209,24871.0
2018-09-19 11:05:00,186.19,186.34,186.17,186.26,16800.0,162.4121,162.543,162.3947,162.4732,16800.0
2018-09-19 11:10:00,186.28,186.33,185.87,185.87,6453.0,162.4907,162.5343,162.133,162.133,6453.0
2018-09-19 11:15:00,185.85,186.1,185.85,186.0,9200.0,162.1156,162.3336,162.1156,162.2464,9200.0
2018-09-19 11:20:00,185.95,186.05,185.75,185.81,8718.0,162.2028,162.29,162.0283,162.0807,8718.0
2018-09-19 11:25:00,185.81,185.93,185.62,185.62,9450.0,162.0807,162.1853,161.9149,161.9149,9450.0
2018-09-19 11:30:00,185.61,185.72,185.54,185.72,8055.0,161.9062,162.0022,161.8452,162.0022,8055.0
2018-09-19 11:35:00,185.72,185.76,185.58,185.76,6847.0,162.0022,162.0371,161.88,162.0371,6847.0
2018-09-19 11:40:00,185.74,185.9,185.49,185.52,33637.0,162.0196,162.1592,161.8015,161.8277,33637.0
2018-09-19 11:45:00,185.58,185.97,185.55,185.97,14737.0,161.88,162.2202,161.8539,162.2202,14737.0
2018-09-19 11:50:00,186.05,186.17,186.04,186.07,7239.0,162.29,162.3947,162.2813,162.3075,7239.0
2018-09-19 11:55:00,186.09,186.21,186.05,186.21,6553.0,162.3249,162.4296,162.29,162.4296,6553.0
2018-09-19 12:00:00,186.22,186.52,186.22,186.39,11471.0,162.4383,162.7,162.4383,162.5866,11471.0
2018-09-19 12:05:00,186.39,186.44,186.02,186.18,19776.0,162.5866,162.6302,162.2639,162.4034,19776.0
2018-09-19 12:10:00,186.19,186.22,186.05,186.12,9081.0,162.4121,162.4383,162.29,162.3511,9081.0
2018-09-19 12:15:00,186.1,186.15,185.83,185.93,12095.0,162.3336,162.3773,162.0981,162.1853,12095.0
2018-09-19 12:20:00,185.93,185.99,185.8,185.85,11905.0,162.1853,162.2377,162.072,162.1156,11905.0
2018-09-19 12:25:00,185.85,186.02,185.85,186.01,3600.0,162.1156,162.2639,162.1156,162.2551,3600.0
2018-09-19 12:30:00,185.98,186.08,185.79,185.81,9062.0,162.229,162.3162,162.0632,162.0807,9062.0
2018-09-19 12:35:00,185.84,185.93,185.84,185.9,15475.0,162.1068,162.1853,162.1068,162.1592,15475.0
2018-09-19 12:40:00,185.9,186.03,185.85,186.03,6545.0,162.1592,162.2726,162.1156,162.2726,6545.0
2018-09-19 12:45:00,186.05,186.06,185.92,186.03,6694.0,162.29,162.2987,162.1766,162.2726,6694.0
2018-09-19 12:50:00,186.03,186.21,186.03,186.2,9506.0,162.2726,162.4296,162.2726,162.4209,9506.0
2018-09-19 12:55:00,186.17,186.27,186.14,186.26,8279.0,162.3947,162.4819,162.3685,162.4732,8279.0
2018-09-19 13:00:00,186.28,186.34,186.23,186.23,10172.0,162.4907,162.543,162.447,162.447,10172.0
2018-09-19 13:05:00,186.22,186.28,186.16,186.2,71725.0,162.4383,162.4907,162.386,162.4209,71725.0
2018-09-19 13:10:00,186.21,186.29,185.99,185.99,6500.0,162.4296,162.4994,162.2377,162.2377,6500.0
2018-09-19 13:15:00,186.0,186.1,185.96,186.08,7623.0,162.2464,162.3336,162.2115,162.3162,7623.0
2018-09-19 13:20:00,186.1,186.17,186.01,186.04,8001.0,162.3336,162.3947,162.2551,162.2813,8001.0
2018-09-19 13:25:00,186.02,186.15,186.0,186.09,11106.0,162.2639,162.3773,162.2464,162.3249,11106.0
2018-09-19 13:30:00,186.11,186.11,185.92,185.94,10466.0,162.3424,162.3424,162.1766,162.1941,10466.0
2018-09-19 13:35:00,185.92,186.09,185.86,185.99,8412.0,162.1766,162.3249,162.1243,162.2377,8412.0
2018-09-19 13:40:00,185.99,186.01,185.74,185.79,9013.0,162.2377,162.2551,162.0196,162.0632,9013.0
2018-09-19 13:45:00,185.82,185.94,185.68,185.86,17659.0,162.0894,162.1941,161.9673,162.1243,17659.0
2018-09-19 13:50:00,185.87,186.02,185.86,186.02,10103.0,162.133,162.2639,162.1243,162.2639,10103.0
2018-09-19 13:55:00,186.04,186.09,186.03,186.04,14126.0,162.2813,162.3249,162.2726,162.2813,14126.0
2018-09-19 14:00:00,186.02,186.04,185.72,185.76,12744.0,162.2639,162.2813,162.0022,162.0371,12744.0
2018-09-19 14:05:00,185.76,185.9,185.68,185.71,6154.0,162.0371,162.1592,161.9673,161.9934,6154.0
2018-09-19 14:10:00,185.7,185.81,185.6,185.79,18654.0,161.9847,162.0807,161.8975,162.0632,18654.0
2018-09-19 14:15:00,185.79,185.83,185.69,185.79,10605.0,162.0632,162.0981,161.976,162.0632,10605.0
2018-09-19 14:20:00,185.79,185.79,185.64,185.64,5891.0,162.0632,162.0632,161.9324,161.9324,5891.0
2018-09-19 14:25:00,185.63,185.7,185.48,185.48,7662.0,161.9237,161.9847,161.7928,161.7928,7662.0
2018-09-19 14:30:00,185.47,185.47,184.84,185.11,34817.0,161.7841,161.7841,161.2346,161.4701,34817.0
2018-09-19 14:35:00,185.09,185.24,185.03,185.18,17031.0,161.4526,161.5835,161.4003,161.5311,17031.0
2018-09-19 14:40:00,185.2,185.25,185.05,185.19,17470.0,161.5486,161.5922,161.4177,161.5399,17470.0
2018-09-19 14:45:00,185.22,185.27,185.16,185.2,11121.0,161.566,161.6096,161.5137,161.5486,11121.0
2018-09-19 14:50:00,185.2,185.4,185.17,185.37,20403.0,161.5486,161.723,161.5224,161.6969,20403.0
2018-09-19 14:55:00,185.35,185.68,185.35,185.58,20697.0,161.6794,161.9673,161.6794,161.88,20697.0
2018-09-19 15:00:00,185.56,185.59,185.37,185.41,8860.0,161.8626,161.8888,161.6969,161.7318,8860.0
2018-09-19 15:05:00,185.41,185.42,185.31,185.36,8651.0,161.7318,161.7405,161.6445,161.6881,8651.0
2018-09-19 15:10:00,185.34,185.45,185.34,185.41,15382.0,161.6707,161.7666,161.6707,161.7318,15382.0
2018-09-19 15:15:00,185.42,185.43,185.36,185.4,14562.0,161.7405,161.7492,161.6881,161.723,14562.0
2018-09-19 15:20:00,185.42,185.54,185.35,185.54,12365.0,161.7405,161.8452,161.6794,161.8452,12365.0
2018-09-19 15:25:00,185.52,185.71,185.52,185.71,68467.0,161.8277,161.9934,161.8277,161.9934,68467.0
2018-09-19 15:30:00,185.71,185.73,185.62,185.66,12821.0,161.9934,162.0109,161.9149,161.9498,12821.0
2018-09-19 15:35:00,185.66,185.85,185.66,185.82,11326.0,161.9498,162.1156,161.9498,162.0894,11326.0
2018-09-19 15:40:00,185.82,185.96,185.74,185.94,21916.0,162.0894,162.2115,162.0196,162.1941,21916.0
2018-09-19 15:45:00,185.93,186.0,185.91,185.98,16572.0,162.1853,162.2464,162.1679,162.229,16572.0
2018-09-19 15:50:00,185.99,186.01,185.77,185.81,18922.0,162.2377,162.2551,162.0458,162.0807,18922.0
2018-09-19 15:55:00,185.79,185.9,185.66,185.69,85737.0,162.0632,162.1592,161.9498,161.976,85737.0
2018-09-20 09:30:00,186.21,186.83,185.48,186.36,38187.0,162.4296,162.9704,161.7928,162.5604,38187.0
2018-09-20 09:35:00,186.37,186.37,185.48,185.82,11046.0,162.5692,162.5692,161.7928,162.0894,11046.0
2018-09-20 09:40:00,185.93,186.43,185.38,185.38,15854.0,162.1853,162.6215,161.7056,161.7056,15854.0
2018-09-20 09:45:00,185.57,185.75,185.39,185.5,13324.0,161.8713,162.0283,161.7143,161.8103,13324.0
2018-09-20 09:50:00,185.43,185.43,184.61,184.99,16434.0,161.7492,161.7492,161.0339,161.3654,16434.0
2018-09-20 09:55:00,185.0,185.17,184.65,184.91,30973.0,161.3741,161.5224,161.0688,161.2956,30973.0
2018-09-20 10:00:00,184.95,185.18,184.91,185.11,13693.0,161.3305,161.5311,161.2956,161.4701,13693.0
2018-09-20 10:05:00,185.04,185.43,184.98,185.06,20685.0,161.409,161.7492,161.3567,161.4265,20685.0
2018-09-20 10:10:00,185.05,185.15,184.94,184.97,22995.0,161.4177,161.505,161.3218,161.3479,22995.0
2018-09-20 10:15:00,184.98,185.27,184.98,185.0,18975.0,161.3567,161.6096,161.3567,161.3741,18975.0
2018-09-20 10:20:00,185.0,185.25,184.91,185.09,17269.0,161.3741,161.5922,161.2956,161.4526,17269.0
2018-09-20 10:25:00,185.05,185.07,184.67,184.78,20504.0,161.4177,161.4352,161.0863,161.1822,20504.0
2018-09-20 10:30:00,184.82,184.95,184.66,184.92,18854.0,161.2171,161.3305,161.0775,161.3043,18854.0
2018-09-20 10:35:00,184.95,185.22,184.74,185.21,48630.0,161.3305,161.566,161.1473,161.5573,48630.0
2018-09-20 10:40:00,185.23,185.58,185.17,185.56,13040.0,161.5747,161.88,161.5224,161.8626,13040.0
2018-09-20 10:45:00,185.62,185.64,185.45,185.46,13309.0,161.9149,161.9324,161.7666,161.7754,13309.0
2018-09-20 10:50:00,185.47,185.51,184.75,185.02,26585.0,161.7841,161.819,161.156,161.3916,26585.0
2018-09-20 10:55:00,185.0,185.13,184.69,184.84,14712.0,161.3741,161.4875,161.1037,161.2346,14712.0
2018-09-20 11:00:00,184.9,185.12,184.9,185.01,11867.0,161.2869,161.4788,161.2869,161.3828,11867.0
2018-09-20 11:05:00,185.09,185.09,184.79,184.83,23272.0,161.4526,161.4526,161.1909,161.2258,23272.0
2018-09-20 11:10:00,184.82,185.07,184.75,184.97,18355.0,161.2171,161.4352,161.156,161.3479,18355.0
2018-09-20 11:15:00,185.0,185.05,184.87,184.95,9004.0,161.3741,161.4177,161.2607,161.3305,9004.0
2018-09-20 11:20:00,184.98,185.15,184.98,185.1,10118.0,161.3567,161.505,161.3567,161.4613,10118.0
2018-09-20 11:25:00,185.11,185.44,185.07,185.39,19101.0,161.4701,161.7579,161.4352,161.7143,19101.0
2018-09-20 11:30:00,185.44,185.49,184.88,185.04,22495.0,161.7579,161.8015,161.2694,161.409,22495.0
2018-09-20 11:35:00,185.09,185.2,184.98,185.13,18028.0,161.4526,161.5486,161.3567,161.4875,18028.0
2018-09-20 11:40:00,185.13,185.31,185.13,185.24,11190.0,161.4875,161.6445,161.4875,161.5835,11190.0
2018-09-20 11:45:00,185.27,185.36,185.15,185.29,14927.0,161.6096,161.6881,161.505,161.6271,14927.0
2018-09-20 11:50:00,185.27,185.29,185.13,185.13,5232.0,161.6096,161.6271,161.4875,161.4875,5232.0
2018-09-20 11:55:00,185.15,185.3,185.15,185.28,14534.0,161.505,161.6358,161.505,161.6184,14534.0
2018-09-20 12:00:00,185.25,185.31,185.03,185.11,13901.0,161.5922,161.6445,161.4003,161.4701,13901.0
2018-09-20 12:05:00,185.12,185.21,184.77,184.77,18223.0,161.4788,161.5573,161.1735,161.1735,18223.0
2018-09-20 12:10:00,184.83,185.01,184.83,184.96,9940.0,161.2258,161.3828,161.2258,161.3392,9940.0
2018-09-20 12:15:00,184.9,184.9,184.72,184.8,10934.0,161.2869,161.2869,161.1299,161.1997,10934.0
2018-09-20 12:20:00,184.81,184.99,184.81,184.99,6500.0,161.2084,161.3654,161.2084,161.3654,6500.0
2018-09-20 12:25:00,184.96,184.96,184.82,184.94,6991.0,161.3392,161.3392,161.2171,161.3218,6991.0
2018-09-20 12:30:00,185.0,185.06,184.91,185.04,8835.0,161.3741,161.4265,161.2956,161.409,8835.0
2018-09-20 12:35:00,185.02,185.1,184.99,185.08,9900.0,161.3916,161.4613,161.3654,161.4439,9900.0
2018-09-20 12:40:00,185.09,185.11,184.9,185.04,5500.0,161.4526,161.4701,161.2869,161.409,5500.0
2018-09-20 12:45:00,185.07,185.1,184.94,184.99,9226.0,161.4352,161.4613,161.3218,161.3654,9226.0
2018-09-20 12:50:00,185.0,185.0,184.85,184.97,8738.0,161.3741,161.3741,161.2433,161.3479,8738.0
2018-09-20 12:55:00,184.93,185.13,184.88,185.1,9933.0,161.3131,161.4875,161.2694,161.4613,9933.0
2018-09-20 13:00:00,185.11,185.25,185.01,185.07,7026.0,161.4701,161.5922,161.3828,161.4352,7026.0
2018-09-20 13:05:00,185.1,185.19,185.06,185.06,4800.0,161.4613,161.5399,161.4265,161.4265,4800.0
2018-09-20 13:10:00,185.1,185.28,185.08,185.08,4700.0,161.4613,161.6184,161.4439,161.4439,4700.0
2018-09-20 13:15:00,185.09,185.2,185.06,185.07,5785.0,161.4526,161.5486,161.4265,161.4352,5785.0
2018-09-20 13:20:00,185.04,185.09,184.92,185.08,7981.0,161.409,161.4526,161.3043,161.4439,7981.0
2018-09-20 13:25:00,185.09,185.13,184.95,185.05,16895.0,161.4526,161.4875,161.3305,161.4177,16895.0
2018-09-20 13:30:00,185.09,185.1,184.93,185.06,11000.0,161.4526,161.4613,161.3131,161.4265,11000.0
2018-09-20 13:35:00,185.12,185.14,184.9,184.97,7337.0,161.4788,161.4962,161.2869,161.3479,7337.0
2018-09-20 13:40:00,185.04,185.13,185.02,185.12,3600.0,161.409,161.4875,161.3916,161.4788,3600.0
2018-09-20 13:45:00,185.15,185.15,184.95,184.96,8733.0,161.505,161.505,161.3305,161.3392,8733.0
2018-09-20 13:50:00,184.99,185.02,184.75,184.75,11734.0,161.3654,161.3916,161.156,161.156,11734.0
2018-09-20 13:55:00,184.79,185.08,184.79,185.04,11574.0,161.1909,161.4439,161.1909,161.409,11574.0
2018-09-20 14:00:00,185.03,185.22,185.01,185.21,12309.0,161.4003,161.566,161.3828,161.5573,12309.0
2018-09-20 14:05:00,185.23,185.28,185.18,185.28,8439.0,161.5747,161.6184,161.5311,161.6184,8439.0
2018-09-20 14:10:00,185.31,185.32,185.25,185.27,4518.0,161.6445,161.6533,161.5922,161.6096,4518.0
2018-09-20 14:15:00,185.26,185.3,185.17,185.17,5405.0,161.6009,161.6358,161.5224,161.5224,5405.0
2018-09-20 14:20:00,185.2,185.29,185.17,185.25,12935.0,161.5486,161.6271,161.5224,161.5922,12935.0
2018-09-20 14:25:00,185.22,185.34,185.15,185.31,11432.0,161.566,161.6707,161.505,161.6445,11432.0
2018-09-20 14:30:00,185.3,185.31,185.22,185.27,14043.0,161.6358,161.6445,161.566,161.6096,14043.0
2018-09-20 14:35:00,185.27,185.34,185.23,185.23,11387.0,161.6096,161.6707,161.5747,161.5747,11387.0
2018-09-20 14:40:00,185.18,185.33,185.17,185.3,14744.0,161.5311,161.662,161.5224,161.6358,14744.0
2018-09-20 14:45:00,185.3,185.4,185.27,185.38,7523.0,161.6358,161.723,161.6096,161.7056,7523.0
2018-09-20 14:50:00,185.37,185.38,185.22,185.26,14862.0,161.6969,161.7056,161.566,161.6009,14862.0
2018-09-20 14:55:00,185.26,185.31,185.17,185.17,18371.0,161.6009,161.6445,161.5224,161.5224,18371.0
2018-09-20 15:00:00,185.14,185.17,185.0,185.0,12703.0,161.4962,161.5224,161.3741,161.3741,12703.0
2018-09-20 15:05:00,185.0,185.02,184.91,184.98,8950.0,161.3741,161.3916,161.2956,161.3567,8950.0
2018-09-20 15:10:00,184.98,185.03,184.87,184.89,13774.0,161.3567,161.4003,161.2607,161.2782,13774.0
2018-09-20 15:15:00,184.91,185.11,184.83,184.86,16115.0,161.2956,161.4701,161.2258,161.252,16115.0
2018-09-20 15:20:00,184.83,184.85,184.64,184.64,14643.0,161.2258,161.2433,161.0601,161.0601,14643.0
2018-09-20 15:25:00,184.65,184.7,184.46,184.55,27286.0,161.0688,161.1124,160.9031,160.9816,27286.0
2018-09-20 15:30:00,184.55,184.55,184.33,184.37,43741.0,160.9816,160.9816,160.7897,160.8246,43741.0
2018-09-20 15:35:00,184.39,184.4,184.24,184.37,29161.0,160.842,160.8507,160.7112,160.8246,29161.0
2018-09-20 15:40:00,184.37,184.37,184.13,184.15,33091.0,160.8246,160.8246,160.6152,160.6327,33091.0
2018-09-20 15:45:00,184.17,184.36,184.15,184.19,36878.0,160.6501,160.8159,160.6327,160.6676,36878.0
2018-09-20 15:50:00,184.18,184.2,184.0,184.06,39766.0,160.6588,160.6763,160.5018,160.5542,39766.0
2018-09-20 15:55:00,184.04,184.32,183.99,184.29,130302.0,160.5367,160.781,160.4931,160.7548,130302.0
2018-09-21 09:30:00,183.99,184.91,183.79,184.81,361417.0,160.4931,161.2956,160.3186,161.2084,361417.0
2018-09-21 09:35:00,184.98,185.8,184.98,185.52,7280.0,161.3567,162.072,161.3567,161.8277,7280.0
2018-09-21 09:40:00,185.37,185.41,185.04,185.11,9900.0,161.6969,161.7318,161.409,161.4701,9900.0
2018-09-21 09:45:00,185.19,185.36,185.19,185.31,5407.0,161.5399,161.6881,161.5399,161.6445,5407.0
2018-09-21 09:50:00,185.31,185.39,185.12,185.2,6371.0,161.6445,161.7143,161.4788,161.5486,6371.0
2018-09-21 09:55:00,185.24,185.35,185.03,185.25,8922.0,161.5835,161.6794,161.4003,161.5922,8922.0
2018-09-21 10:00:00,185.22,185.41,185.16,185.18,7593.0,161.566,161.7318,161.5137,161.5311,7593.0
2018-09-21 10:05:00,185.17,185.3,184.87,184.87,6614.0,161.5224,161.6358,161.2607,161.2607,6614.0
2018-09-21 10:10:00,184.93,185.16,184.87,185.15,6782.0,161.3131,161.5137,161.2607,161.505,6782.0
2018-09-21 10:15:00,185.13,185.33,185.09,185.22,7009.0,161.4875,161.662,161.4526,161.566,7009.0
2018-09-21 10:20:00,185.21,185.21,184.91,185.03,4593.0,161.5573,161.5573,161.2956,161.4003,4593.0
2018-09-21 10:25:00,185.12,185.28,185.1,185.21,5011.0,161.4788,161.6184,161.4613,161.5573,5011.0
2018-09-21 10:30:00,185.24,185.46,185.19,185.44,4407.0,161.5835,161.7754,161.5399,161.7579,4407.0
2018-09-21 10:35:00,185.42,185.51,185.32,185.39,8250.0,161.7405,161.819,161.6533,161.7143,8250.0
2018-09-21 10:40:00,185.39,185.67,185.37,185.6,8987.0,161.7143,161.9586,161.6969,161.8975,8987.0
2018-09-21 10:45:00,185.56,185.8,185.53,185.8,10743.0,161.8626,162.072,161.8364,162.072,10743.0
2018-09-21 10:50:00,185.81,185.81,185.64,185.64,9658.0,162.0807,162.0807,161.9324,161.9324,9658.0
2018-09-21 10:55:00,185.63,185.7,185.52,185.62,6238.0,161.9237,161.9847,161.8277,161.9149,6238.0
2018-09-21 11:00:00,185.63,185.69,185.28,185.33,4632.0,161.9237,161.976,161.6184,161.662,4632.0
2018-09-21 11:05:00,185.3,185.3,185.04,185.05,7500.0,161.6358,161.6358,161.409,161.4177,7500.0
2018-09-21 11:10:00,185.06,185.12,184.92,184.97,4572.0,161.4265,161.4788,161.3043,161.3479,4572.0
2018-09-21 11:15:00,184.96,185.34,184.96,185.22,4325.0,161.3392,161.6707,161.3392,161.566,4325.0
2018-09-21 11:20:00,185.23,185.29,185.1,185.24,5247.0,161.5747,161.6271,161.4613,161.5835,5247.0
2018-09-21 11:25:00,185.25,185.29,185.1,185.14,6192.0,161.5922,161.6271,161.4613,161.4962,6192.0
2018-09-21 11:30:00,185.15,185.18,185.12,185.15,4700.0,161.505,161.5311,161.4788,161.505,4700.0
2018-09-21 11:35:00,185.14,185.21,185.06,185.15,5654.0,161.4962,161.5573,161.4265,161.505,5654.0
2018-09-21 11:40:00,185.25,185.26,185.12,185.15,8728.0,161.5922,161.6009,161.4788,161.505,8728.0
2018-09-21 11:45:00,185.12,185.22,185.06,185.18,12200.0,161.4788,161.566,161.4265,161.5311,12200.0
2018-09-21 11:50:00,185.18,185.18,184.99,184.99,16529.0,161.5311,161.5311,161.3654,161.3654,16529.0
2018-09-21 11:55:00,185.0,185.14,184.98,185.07,24735.0,161.3741,161.4962,161.3567,161.4352,24735.0
2018-09-21 12:00:00,185.08,185.11,184.95,185.09,48736.0,161.4439,161.4701,161.3305,161.4526,48736.0
2018-09-21 12:05:00,185.08,185.22,184.93,184.97,20690.0,161.4439,161.566,161.3131,161.3479,20690.0
2018-09-21 12:10:00,185.0,185.03,184.84,184.9,4156.0,161.3741,161.4003,161.2346,161.2869,4156.0
2018-09-21 12:15:00,184.89,184.95,184.69,184.75,3767.0,161.2782,161.3305,161.1037,161.156,3767.0
2018-09-21 12:20:00,184.78,184.79,184.53,184.57,9763.0,161.1822,161.1909,160.9641,160.999,9763.0
2018-09-21 12:25:00,184.62,184.69,184.52,184.55,17833.0,161.0426,161.1037,160.9554,160.9816,17833.0
2018-09-21 12:30:00,184.53,184.53,184.44,184.44,5759.0,160.9641,160.9641,160.8856,160.8856,5759.0
2018-09-21 12:35:00,184.45,184.6,184.44,184.56,4583.0,160.8944,161.0252,160.8856,160.9903,4583.0
2018-09-21 12:40:00,184.55,184.83,184.51,184.72,28716.0,160.9816,161.2258,160.9467,161.1299,28716.0
2018-09-21 12:45:00,184.71,184.75,184.66,184.73,4806.0,161.1212,161.156,161.0775,161.1386,4806.0
2018-09-21 12:50:00,184.74,184.8,184.7,184.78,4265.0,161.1473,161.1997,161.1124,161.1822,4265.0
2018-09-21 12:55:00,184.78,184.8,184.74,184.77,5534.0,161.1822,161.1997,161.1473,161.1735,5534.0
2018-09-21 13:00:00,184.78,184.8,184.67,184.72,3320.0,161.1822,161.1997,161.0863,161.1299,3320.0
2018-09-21 13:05:00,184.72,184.78,184.67,184.7,9322.0,161.1299,161.1822,161.0863,161.1124,9322.0
2018-09-21 13:10:00,184.69,184.73,184.67,184.67,3150.0,161.1037,161.1386,161.0863,161.0863,3150.0
2018-09-21 13:15:00,184.67,184.76,184.66,184.76,2634.0,161.0863,161.1648,161.0775,161.1648,2634.0
2018-09-21 13:20:00,184.73,184.74,184.67,184.68,4521.0,161.1386,161.1473,161.0863,161.095,4521.0
2018-09-21 13:25:00,184.72,184.77,184.71,184.71,6929.0,161.1299,161.1735,161.1212,161.1212,6929.0
2018-09-21 13:30:00,184.74,184.77,184.64,184.64,4660.0,161.1473,161.1735,161.0601,161.0601,4660.0
2018-09-21 13:35:00,184.63,184.63,184.56,184.63,8200.0,161.0514,161.0514,160.9903,161.0514,8200.0
2018-09-21 13:40:00,184.69,184.8,184.67,184.77,6443.0,161.1037,161.1997,161.0863,161.1735,6443.0
2018-09-21 13:45:00,184.75,184.75,184.57,184.67,4300.0,161.156,161.156,160.999,161.0863,4300.0
2018-09-21 13:50:00,184.63,184.66,184.5,184.55,8904.0,161.0514,161.0775,160.938,160.9816,8904.0
2018-09-21 13:55:00,184.55,184.67,184.55,184.66,7812.0,160.9816,161.0863,160.9816,161.0775,7812.0
2018-09-21 14:00:00,184.66,184.7,184.63,184.65,7961.0,161.0775,161.1124,161.0514,161.0688,7961.0
2018-09-21 14:05:00,184.64,184.69,184.58,184.62,7890.0,161.0601,161.1037,161.0078,161.0426,7890.0
2018-09-21 14:10:00,184.61,184.62,184.46,184.46,7818.0,161.0339,161.0426,160.9031,160.9031,7818.0
2018-09-21 14:15:00,184.47,184.63,184.46,184.59,6256.0,160.9118,161.0514,160.9031,161.0165,6256.0
2018-09-21 14:20:00,184.6,184.68,184.59,184.59,7057.0,161.0252,161.095,161.0165,161.0165,7057.0
2018-09-21 14:25:00,184.6,184.65,184.55,184.62,9438.0,161.0252,161.0688,160.9816,161.0426,9438.0
2018-09-21 14:30:00,184.61,184.65,184.59,184.61,5532.0,161.0339,161.0688,161.0165,161.0339,5532.0
2018-09-21 14:35:00,184.63,184.63,184.53,184.6,9393.0,161.0514,161.0514,160.9641,161.0252,9393.0
2018-09-21 14:40:00,184.58,184.61,184.46,184.5,19239.0,161.0078,161.0339,160.9031,160.938,19239.0
2018-09-21 14:45:00,184.5,184.59,184.46,184.56,6300.0,160.938,161.0165,160.9031,160.9903,6300.0
2018-09-21 14:50:00,184.55,184.59,184.49,184.49,3300.0,160.9816,161.0165,160.9292,160.9292,3300.0
2018-09-21 14:55:00,184.53,184.61,184.52,184.57,5328.0,160.9641,161.0339,160.9554,160.999,5328.0
2018-09-21 15:00:00,184.58,184.62,184.48,184.52,10658.0,161.0078,161.0426,160.9205,160.9554,10658.0
2018-09-21 15:05:00,184.52,184.55,184.48,184.5,9683.0,160.9554,160.9816,160.9205,160.938,9683.0
2018-09-21 15:10:00,184.52,184.53,184.46,184.47,13119.0,160.9554,160.9641,160.9031,160.9118,13119.0
2018-09-21 15:15:00,184.46,184.46,184.34,184.35,8971.0,160.9031,160.9031,160.7984,160.8071,8971.0
2018-09-21 15:20:00,184.35,184.44,184.32,184.44,8423.0,160.8071,160.8856,160.781,160.8856,8423.0
2018-09-21 15:25:00,184.42,184.47,184.25,184.37,11921.0,160.8682,160.9118,160.7199,160.8246,11921.0
2018-09-21 15:30:00,184.37,184.5,184.37,184.49,5716.0,160.8246,160.938,160.8246,160.9292,5716.0
2018-09-21 15:35:00,184.49,184.61,184.45,184.59,25563.0,160.9292,161.0339,160.8944,161.0165,25563.0
2018-09-21 15:40:00,184.59,184.6,184.36,184.36,27695.0,161.0165,161.0252,160.8159,160.8159,27695.0
2018-09-21 15:45:00,184.41,184.51,184.31,184.38,25073.0,160.8595,160.9467,160.7722,160.8333,25073.0
2018-09-21 15:50:00,184.37,184.51,184.36,184.39,45433.0,160.8246,160.9467,160.8159,160.842,45433.0
2018-09-21 15:55:00,184.4,184.41,184.07,184.24,133206.0,160.8507,160.8595,160.5629,160.7112,133206.0
2018-09-24 09:30:00,184.04,184.47,183.4,183.78,22124.0,160.5367,160.9118,159.9784,160.3099,22124.0
2018-09-24 09:35:00,184.01,184.97,183.74,184.73,23968.0,160.5105,161.3479,160.275,161.1386,23968.0
2018-09-24 09:40:00,184.69,184.94,184.58,184.94,5861.0,161.1037,161.3218,161.0078,161.3218,5861.0
2018-09-24 09:45:00,185.03,185.11,184.44,184.45,18253.0,161.4003,161.4701,160.8856,160.8944,18253.0
2018-09-24 09:50:00,184.45,184.7,184.31,184.53,23974.0,160.8944,161.1124,160.7722,160.9641,23974.0
2018-09-24 09:55:00,184.41,184.53,184.23,184.51,25030.0,160.8595,160.9641,160.7025,160.9467,25030.0
2018-09-24 10:00:00,184.48,184.48,184.0,184.02,14233.0,160.9205,160.9205,160.5018,160.5193,14233.0
2018-09-24 10:05:00,184.01,184.06,183.8,183.99,18932.0,160.5105,160.5542,160.3274,160.4931,18932.0
2018-09-24 10:10:00,183.99,184.05,183.62,183.91,19876.0,160.4931,160.5454,160.1704,160.4233,19876.0
2018-09-24 10:15:00,183.9,183.94,183.66,183.74,10401.0,160.4146,160.4495,160.2052,160.275,10401.0
2018-09-24 10:20:00,183.74,183.87,183.74,183.77,9422.0,160.275,160.3884,160.275,160.3012,9422.0
2018-09-24 10:25:00,183.77,183.82,183.33,183.54,18620.0,160.3012,160.3448,159.9174,160.1006,18620.0
2018-09-24 10:30:00,183.52,183.52,183.33,183.35,5563.0,160.0831,160.0831,159.9174,159.9348,5563.0
2018-09-24 10:35:00,183.4,183.42,182.95,183.01,15674.0,159.9784,159.9959,159.5859,159.6383,15674.0
2018-09-24 10:40:00,183.06,183.09,182.86,183.09,11350.0,159.6819,159.708,159.5074,159.708,11350.0
2018-09-24 10:45:00,183.07,183.31,182.94,182.96,11451.0,159.6906,159.8999,159.5772,159.5946,11451.0
2018-09-24 10:50:00,182.94,183.17,182.9,182.91,7251.0,159.5772,159.7778,159.5423,159.551,7251.0
2018-09-24 10:55:00,182.91,183.04,182.83,183.0,31059.0,159.551,159.6644,159.4812,159.6295,31059.0
2018-09-24 11:00:00,183.02,183.03,182.71,182.96,12818.0,159.647,159.6557,159.3766,159.5946,12818.0
2018-09-24 11:05:00,183.0,183.01,182.69,182.83,12475.0,159.6295,159.6383,159.3591,159.4812,12475.0
2018-09-24 11:10:00,182.8,183.02,182.8,183.02,8939.0,159.4551,159.647,159.4551,159.647,8939.0
2018-09-24 11:15:00,183.07,183.07,182.85,182.96,6754.0,159.6906,159.6906,159.4987,159.5946,6754.0
2018-09-24 11:20:00,182.99,183.0,182.81,182.96,15623.0,159.6208,159.6295,159.4638,159.5946,15623.0
2018-09-24 11:25:00,183.0,183.04,182.94,182.99,10796.0,159.6295,159.6644,159.5772,159.6208,10796.0
2018-09-24 11:30:00,183.04,183.1,182.98,183.05,12467.0,159.6644,159.7168,159.6121,159.6731,12467.0
2018-09-24 11:35:00,183.03,183.19,183.01,183.17,5652.0,159.6557,159.7953,159.6383,159.7778,5652.0
2018-09-24 11:40:00,183.18,183.23,183.01,183.04,11525.0,159.7865,159.8302,159.6383,159.6644,11525.0
2018-09-24 11:45:00,183.04,183.19,183.04,183.12,22282.0,159.6644,159.7953,159.6644,159.7342,22282.0
2018-09-24 11:50:00,183.1,183.11,182.96,183.09,14254.0,159.7168,159.7255,159.5946,159.708,14254.0
2018-09-24 11:55:00,183.15,183.19,182.96,183.02,6644.0,159.7604,159.7953,159.5946,159.647,6644.0
2018-09-24 12:00:00,183.02,183.12,182.99,183.05,8069.0,159.647,159.7342,159.6208,159.6731,8069.0
2018-09-24 12:05:00,183.06,183.11,182.96,182.97,17354.0,159.6819,159.7255,159.5946,159.6034,17354.0
2018-09-24 12:10:00,182.99,183.19,182.96,183.12,9141.0,159.6208,159.7953,159.5946,159.7342,9141.0
2018-09-24 12:15:00,183.15,183.17,183.09,183.09,4213.0,159.7604,159.7778,159.708,159.708,4213.0
2018-09-24 12:20:00,183.09,183.09,182.9,182.9,14293.0,159.708,159.708,159.5423,159.5423,14293.0
2018-09-24 12:25:00,182.89,182.9,182.75,182.77,9937.0,159.5336,159.5423,159.4115,159.4289,9937.0
2018-09-24 12:30:00,182.74,182.8,182.64,182.66,4650.0,159.4027,159.4551,159.3155,159.333,4650.0
2018-09-24 12:35:00,182.63,182.68,182.52,182.52,7206.0,159.3068,159.3504,159.2108,159.2108,7206.0
2018-09-24 12:40:00,182.52,182.57,182.4,182.53,7403.0,159.2108,159.2544,159.1062,159.2196,7403.0
2018-09-24 12:45:00,182.57,182.63,182.48,182.5,6259.0,159.2544,159.3068,159.1759,159.1934,6259.0
2018-09-24 12:50:00,182.58,182.8,182.55,182.8,16601.0,159.2632,159.4551,159.237,159.4551,16601.0
2018-09-24 12:55:00,182.79,182.8,182.62,182.67,10282.0,159.4464,159.4551,159.2981,159.3417,10282.0
2018-09-24 13:00:00,182.65,182.69,182.57,182.64,3512.0,159.3242,159.3591,159.2544,159.3155,3512.0
2018-09-24 13:05:00,182.66,182.67,182.45,182.48,6602.0,159.333,159.3417,159.1498,159.1759,6602.0
2018-09-24 13:10:00,182.48,182.56,182.43,182.46,9846.0,159.1759,159.2457,159.1323,159.1585,9846.0
2018-09-24 13:15:00,182.46,182.56,182.42,182.43,7223.0,159.1585,159.2457,159.1236,159.1323,7223.0
2018-09-24 13:20:00,182.47,182.59,182.43,182.47,6587.0,159.1672,159.2719,159.1323,159.1672,6587.0
2018-09-24 13:25:00,182.49,182.49,182.4,182.46,5462.0,159.1847,159.1847,159.1062,159.1585,5462.0
2018-09-24 13:30:00,182.48,182.51,182.41,182.51,4106.0,159.1759,159.2021,159.1149,159.2021,4106.0
2018-09-24 13:35:00,182.52,182.68,182.5,182.68,8610.0,159.2108,159.3504,159.1934,159.3504,8610.0
2018-09-24 13:40:00,182.7,182.76,182.52,182.56,14481.0,159.3678,159.4202,159.2108,159.2457,14481.0
2018-09-24 13:45:00,182.6,182.64,182.52,182.56,6642.0,159.2806,159.3155,159.2108,159.2457,6642.0
2018-09-24 13:50:00,182.55,182.66,182.55,182.59,7509.0,159.237,159.333,159.237,159.2719,7509.0
2018-09-24 13:55:00,182.63,182.71,182.61,182.62,6037.0,159.3068,159.3766,159.2893,159.2981,6037.0
2018-09-24 14:00:00,182.66,182.81,182.65,182.79,8793.0,159.333,159.4638,159.3242,159.4464,8793.0
2018-09-24 14:05:00,182.81,182.87,182.74,182.75,11651.0,159.4638,159.5161,159.4027,159.4115,11651.0
2018-09-24 14:10:00,182.75,182.78,182.7,182.78,8838.0,159.4115,159.4376,159.3678,159.4376,8838.0
2018-09-24 14:15:00,182.8,182.84,182.77,182.82,5360.0,159.4551,159.49,159.4289,159.4725,5360.0
2018-09-24 14:20:00,182.83,182.89,182.82,182.82,6234.0,159.4812,159.5336,159.4725,159.4725,6234.0
2018-09-24 14:25:00,182.8,182.87,182.78,182.85,6030.0,159.4551,159.5161,159.4376,159.4987,6030.0
2018-09-24 14:30:00,182.86,182.87,182.72,182.78,11800.0,159.5074,159.5161,159.3853,159.4376,11800.0
2018-09-24 14:35:00,182.79,182.85,182.72,182.78,8534.0,159.4464,159.4987,159.3853,159.4376,8534.0
2018-09-24 14:40:00,182.78,182.85,182.72,182.83,9716.0,159.4376,159.4987,159.3853,159.4812,9716.0
2018-09-24 14:45:00,182.85,182.92,182.8,182.92,2539.0,159.4987,159.5597,159.4551,159.5597,2539.0
2018-09-24 14:50:00,182.91,182.93,182.83,182.83,16223.0,159.551,159.5685,159.4812,159.4812,16223.0
2018-09-24 14:55:00,182.81,182.82,182.7,182.77,11225.0,159.4638,159.4725,159.3678,159.4289,11225.0
2018-09-24 15:00:00,182.75,182.78,182.65,182.65,11020.0,159.4115,159.4376,159.3242,159.3242,11020.0
2018-09-24 15:05:00,182.69,182.76,182.6,182.61,10167.0,159.3591,159.4202,159.2806,159.2893,10167.0
2018-09-24 15:10:00,182.62,182.71,182.62,182.67,13737.0,159.2981,159.3766,159.2981,159.3417,13737.0
2018-09-24 15:15:00,182.67,182.77,182.64,182.73,24616.0,159.3417,159.4289,159.3155,159.394,24616.0
2018-09-24 15:20:00,182.72,182.73,182.6,182.61,12440.0,159.3853,159.394,159.2806,159.2893,12440.0
2018-09-24 15:25:00,182.6,182.68,182.58,182.64,14000.0,159.2806,159.3504,159.2632,159.3155,14000.0
2018-09-24 15:30:00,182.64,182.7,182.5,182.5,19865.0,159.3155,159.3678,159.1934,159.1934,19865.0
2018-09-24 15:35:00,182.52,182.63,182.52,182.61,13078.0,159.2108,159.3068,159.2108,159.2893,13078.0
2018-09-24 15:40:00,182.6,182.67,182.54,182.67,27591.0,159.2806,159.3417,159.2283,159.3417,27591.0
2018-09-24 15:45:00,182.67,182.69,182.56,182.61,28049.0,159.3417,159.3591,159.2457,159.2893,28049.0
2018-09-24 15:50:00,182.61,182.63,182.5,182.53,41846.0,159.2893,159.3068,159.1934,159.2196,41846.0
2018-09-24 15:55:00,182.54,182.59,182.41,182.5,100009.0,159.2283,159.2719,159.1149,159.1934,100009.0
2018-09-25 09:30:00,183.34,184.12,182.89,183.04,34695.0,159.9261,160.6065,159.5336,159.6644,34695.0
2018-09-25 09:35:00,183.08,183.37,182.88,182.89,17324.0,159.6993,159.9523,159.5249,159.5336,17324.0
2018-09-25 09:40:00,183.0,183.27,182.86,183.14,11370.0,159.6295,159.8651,159.5074,159.7517,11370.0
2018-09-25 09:45:00,183.14,183.34,182.72,182.72,18717.0,159.7517,159.9261,159.3853,159.3853,18717.0
2018-09-25 09:50:00,182.81,183.07,182.6,183.07,9225.0,159.4638,159.6906,159.2806,159.6906,9225.0
2018-09-25 09:55:00,183.07,183.08,182.78,182.85,6357.0,159.6906,159.6993,159.4376,159.4987,6357.0
2018-09-25 10:00:00,182.85,183.02,182.74,182.86,16466.0,159.4987,159.647,159.4027,159.5074,16466.0
2018-09-25 10:05:00,182.86,183.03,182.79,182.87,14880.0,159.5074,159.6557,159.4464,159.5161,14880.0
2018-09-25 10:10:00,182.84,182.91,182.71,182.84,7746.0,159.49,159.551,159.3766,159.49,7746.0
2018-09-25 10:15:00,182.86,182.98,182.84,182.92,37944.0,159.5074,159.6121,159.49,159.5597,37944.0
2018-09-25 10:20:00,182.87,182.88,182.71,182.86,9826.0,159.5161,159.5249,159.3766,159.5074,9826.0
2018-09-25 10:25:00,182.81,182.86,182.74,182.81,7967.0,159.4638,159.5074,159.4027,159.4638,7967.0
2018-09-25 10:30:00,182.84,182.9,182.75,182.86,16739.0,159.49,159.5423,159.4115,159.5074,16739.0
2018-09-25 10:35:00,182.89,183.04,182.84,183.04,10791.0,159.5336,159.6644,159.49,159.6644,10791.0
2018-09-25 10:40:00,183.05,183.15,182.98,183.15,8089.0,159.6731,159.7604,159.6121,159.7604,8089.0
2018-09-25 10:45:00,183.19,183.3,183.05,183.24,8214.0,159.7953,159.8912,159.6731,159.8389,8214.0
2018-09-25 10:50:00,183.25,183.29,183.1,183.14,6893.0,159.8476,159.8825,159.7168,159.7517,6893.0
2018-09-25 10:55:00,183.14,183.14,182.69,182.69,9216.0,159.7517,159.7517,159.3591,159.3591,9216.0
2018-09-25 11:00:00,182.75,182.75,182.41,182.65,5650.0,159.4115,159.4115,159.1149,159.3242,5650.0
2018-09-25 11:05:00,182.64,182.68,182.57,182.64,3500.0,159.3155,159.3504,159.2544,159.3155,3500.0
2018-09-25 11:10:00,182.64,182.64,182.47,182.62,5600.0,159.3155,159.3155,159.1672,159.2981,5600.0
2018-09-25 11:15:00,182.68,182.7,182.54,182.6,5223.0,159.3504,159.3678,159.2283,159.2806,5223.0
2018-09-25 11:20:00,182.58,182.78,182.58,182.75,6941.0,159.2632,159.4376,159.2632,159.4115,6941.0
2018-09-25 11:25:00,182.76,182.91,182.74,182.91,6172.0,159.4202,159.551,159.4027,159.551,6172.0
2018-09-25 11:30:00,182.92,183.02,182.92,182.93,6634.0,159.5597,159.647,159.5597,159.5685,6634.0
2018-09-25 11:35:00,182.93,182.97,182.86,182.91,4752.0,159.5685,159.6034,159.5074,159.551,4752.0
2018-09-25 11:40:00,182.89,182.93,182.83,182.87,4528.0,159.5336,159.5685,159.4812,159.5161,4528.0
2018-09-25 11:45:00,182.89,182.9,182.83,182.9,4847.0,159.5336,159.5423,159.4812,159.5423,4847.0
2018-09-25 11:50:00,182.94,182.99,182.89,182.9,4204.0,159.5772,159.6208,159.5336,159.5423,4204.0
2018-09-25 11:55:00,182.9,182.97,182.9,182.97,4450.0,159.5423,159.6034,159.5423,159.6034,4450.0
2018-09-25 12:00:00,182.97,183.09,182.96,183.06,4943.0,159.6034,159.708,159.5946,159.6819,4943.0
2018-09-25 12:05:00,183.07,183.1,183.02,183.08,9021.0,159.6906,159.7168,159.647,159.6993,9021.0
2018-09-25 12:10:00,183.08,183.1,183.04,183.07,4465.0,159.6993,159.7168,159.6644,159.6906,4465.0
2018-09-25 12:15:00,183.07,183.08,182.98,182.99,7997.0,159.6906,159.6993,159.6121,159.6208,7997.0
2018-09-25 12:20:00,183.02,183.1,183.01,183.05,2500.0,159.647,159.7168,159.6383,159.6731,2500.0
2018-09-25 12:25:00,183.09,183.14,183.0,183.07,7014.0,159.708,159.7517,159.6295,159.6906,7014.0
2018-09-25 12:30:00,183.07,183.22,183.07,183.19,6366.0,159.6906,159.8214,159.6906,159.7953,6366.0
2018-09-25 12:35:00,183.19,183.19,183.06,183.16,5112.0,159.7953,159.7953,159.6819,159.7691,5112.0
2018-09-25 12:40:00,183.14,183.16,183.08,183.11,4539.0,159.7517,159.7691,159.6993,159.7255,4539.0
2018-09-25 12:45:00,183.13,183.13,182.88,182.91,6200.0,159.7429,159.7429,159.5249,159.551,6200.0
2018-09-25 12:50:00,182.95,183.12,182.91,183.09,5096.0,159.5859,159.7342,159.551,159.708,5096.0
2018-09-25 12:55:00,183.09,183.09,182.92,183.0,7765.0,159.708,159.708,159.5597,159.6295,7765.0
2018-09-25 13:00:00,182.99,182.99,182.87,182.88,4043.0,159.6208,159.6208,159.5161,159.5249,4043.0
2018-09-25 13:05:00,182.91,182.91,182.81,182.81,3600.0,159.551,159.551,159.4638,159.4638,3600.0
2018-09-25 13:10:00,182.86,182.9,182.79,182.9,16108.0,159.5074,159.5423,159.4464,159.5423,16108.0
2018-09-25 13:15:00,182.85,182.87,182.75,182.8,7493.0,159.4987,159.5161,159.4115,159.4551,7493.0
2018-09-25 13:20:00,182.81,182.85,182.79,182.85,4150.0,159.4638,159.4987,159.4464,159.4987,4150.0
2018-09-25 13:25:00,182.89,182.95,182.84,182.85,22488.0,159.5336,159.5859,159.49,159.4987,22488.0
2018-09-25 13:30:00,182.87,182.9,182.84,182.89,4400.0,159.5161,159.5423,159.49,159.5336,4400.0
2018-09-25 13:35:00,182.88,182.88,182.82,182.85,4395.0,159.5249,159.5249,159.4725,159.4987,4395.0
2018-09-25 13:40:00,182.83,182.83,182.48,182.54,6032.0,159.4812,159.4812,159.1759,159.2283,6032.0
2018-09-25 13:45:00,182.51,182.56,182.49,182.55,2216.0,159.2021,159.2457,159.1847,159.237,2216.0
2018-09-25 13:50:00,182.53,182.55,182.51,182.55,2900.0,159.2196,159.237,159.2021,159.237,2900.0
2018-09-25 13:55:00,182.53,182.59,182.45,182.59,7132.0,159.2196,159.2719,159.1498,159.2719,7132.0
2018-09-25 14:00:00,182.57,182.57,182.43,182.52,12219.0,159.2544,159.2544,159.1323,159.2108,12219.0
2018-09-25 14:05:00,182.52,182.52,182.44,182.46,3007.0,159.2108,159.2108,159.141,159.1585,3007.0
2018-09-25 14:10:00,182.46,182.55,182.46,182.53,6999.0,159.1585,159.237,159.1585,159.2196,6999.0
2018-09-25 14:15:00,182.62,182.72,182.61,182.71,5480.0,159.2981,159.3853,159.2893,159.3766,5480.0
2018-09-25 14:20:00,182.72,182.79,182.69,182.78,5509.0,159.3853,159.4464,159.3591,159.4376,5509.0
2018-09-25 14:25:00,182.78,182.87,182.78,182.8,7687.0,159.4376,159.5161,159.4376,159.4551,7687.0
2018-09-25 14:30:00,182.79,182.79,182.42,182.49,11154.0,159.4464,159.4464,159.1236,159.1847,11154.0
2018-09-25 14:35:00,182.5,182.54,182.46,182.52,5576.0,159.1934,159.2283,159.1585,159.2108,5576.0
2018-09-25 14:40:00,182.54,182.54,182.46,182.48,3657.0,159.2283,159.2283,159.1585,159.1759,3657.0
2018-09-25 14:45:00,182.46,182.47,182.34,182.34,5832.0,159.1585,159.1672,159.0538,159.0538,5832.0
2018-09-25 14:50:00,182.37,182.38,182.21,182.32,5593.0,159.08,159.0887,158.9404,159.0364,5593.0
2018-09-25 14:55:00,182.33,182.41,182.33,182.4,6507.0,159.0451,159.1149,159.0451,159.1062,6507.0
2018-09-25 15:00:00,182.42,182.5,182.39,182.5,8199.0,159.1236,159.1934,159.0974,159.1934,8199.0
2018-09-25 15:05:00,182.5,182.5,182.36,182.42,6494.0,159.1934,159.1934,159.0713,159.1236,6494.0
2018-09-25 15:10:00,182.43,182.47,182.39,182.43,6241.0,159.1323,159.1672,159.0974,159.1323,6241.0
2018-09-25 15:15:00,182.44,182.45,182.33,182.37,12789.0,159.141,159.1498,159.0451,159.08,12789.0
2018-09-25 15:20:00,182.36,182.47,182.35,182.47,8195.0,159.0713,159.1672,159.0625,159.1672,8195.0
2018-09-25 15:25:00,182.45,182.51,182.44,182.47,22921.0,159.1498,159.2021,159.141,159.1672,22921.0
2018-09-25 15:30:00,182.46,182.46,182.16,182.16,23785.0,159.1585,159.1585,158.8968,158.8968,23785.0
2018-09-25 15:35:00,182.17,182.24,182.12,182.17,33620.0,158.9055,158.9666,158.8619,158.9055,33620.0
2018-09-25 15:40:00,182.2,182.2,182.08,182.09,16288.0,158.9317,158.9317,158.827,158.8357,16288.0
2018-09-25 15:45:00,182.08,182.35,182.07,182.35,18801.0,158.827,159.0625,158.8183,159.0625,18801.0
2018-09-25 15:50:00,182.35,182.43,182.33,182.41,23786.0,159.0625,159.1323,159.0451,159.1149,23786.0
2018-09-25 15:55:00,182.42,182.45,182.23,182.35,139642.0,159.1236,159.1498,158.9579,159.0625,139642.0
2018-09-26 09:30:00,182.29,182.87,182.21,182.37,26166.0,159.0102,159.5161,158.9404,159.08,26166.0
2018-09-26 09:35:00,182.5,182.58,181.8,182.26,11343.0,159.1934,159.2632,158.5828,158.984,11343.0
2018-09-26 09:40:00,182.27,182.33,181.97,182.05,16888.0,158.9928,159.0451,158.7311,158.8009,16888.0
2018-09-26 09:45:00,181.93,182.17,181.85,182.11,21182.0,158.6962,158.9055,158.6264,158.8532,21182.0
2018-09-26 09:50:00,182.14,182.19,181.83,182.08,23449.0,158.8794,158.923,158.609,158.827,23449.0
2018-09-26 09:55:00,182.07,182.12,181.73,182.05,25733.0,158.8183,158.8619,158.5217,158.8009,25733.0
2018-09-26 10:00:00,182.09,182.12,181.71,181.87,20088.0,158.8357,158.8619,158.5043,158.6438,20088.0
2018-09-26 10:05:00,181.86,181.86,181.47,181.56,17638.0,158.6351,158.6351,158.2949,158.3734,17638.0
2018-09-26 10:10:00,181.56,181.62,181.38,181.52,11163.0,158.3734,158.4258,158.2164,158.3385,11163.0
2018-09-26 10:15:00,181.53,181.53,181.2,181.2,9930.0,158.3473,158.3473,158.0594,158.0594,9930.0
2018-09-26 10:20:00,181.18,181.32,181.15,181.23,13038.0,158.042,158.1641,158.0158,158.0856,13038.0
2018-09-26 10:25:00,181.18,181.25,181.04,181.05,18308.0,158.042,158.103,157.9198,157.9286,18308.0
2018-09-26 10:30:00,181.05,181.83,180.92,181.83,38338.0,157.9286,158.609,157.8152,158.609,38338.0
2018-09-26 10:35:00,181.83,181.86,181.54,181.6,13513.0,158.609,158.6351,158.356,158.4083,13513.0
2018-09-26 10:40:00,181.61,181.65,181.4,181.57,16623.0,158.417,158.4519,158.2339,158.3822,16623.0
2018-09-26 10:45:00,181.59,181.59,181.43,181.54,14593.0,158.3996,158.3996,158.26,158.356,14593.0
2018-09-26 10:50:00,181.54,181.63,181.49,181.53,15454.0,158.356,158.4345,158.3124,158.3473,15454.0
2018-09-26 10:55:00,181.52,181.61,181.37,181.46,16267.0,158.3385,158.417,158.2077,158.2862,16267.0
2018-09-26 11:00:00,181.45,181.47,181.28,181.33,11296.0,158.2775,158.2949,158.1292,158.1728,11296.0
2018-09-26 11:05:00,181.31,181.42,181.16,181.36,7349.0,158.1554,158.2513,158.0245,158.199,7349.0
2018-09-26 11:10:00,181.34,181.34,181.12,181.2,5817.0,158.1815,158.1815,157.9896,158.0594,5817.0
2018-09-26 11:15:00,181.21,181.31,181.08,181.21,6755.0,158.0681,158.1554,157.9547,158.0681,6755.0
2018-09-26 11:20:00,181.2,181.2,181.08,181.08,3900.0,158.0594,158.0594,157.9547,157.9547,3900.0
2018-09-26 11:25:00,181.14,181.16,181.06,181.16,11619.0,158.0071,158.0245,157.9373,158.0245,11619.0
2018-09-26 11:30:00,181.14,181.22,181.12,181.2,4598.0,158.0071,158.0769,157.9896,158.0594,4598.0
2018-09-26 11:35:00,181.22,181.26,181.14,181.21,8064.0,158.0769,158.1117,158.0071,158.0681,8064.0
2018-09-26 11:40:00,181.23,181.29,181.19,181.19,5200.0,158.0856,158.1379,158.0507,158.0507,5200.0
2018-09-26 11:45:00,181.2,181.34,181.17,181.34,6923.0,158.0594,158.1815,158.0332,158.1815,6923.0
2018-09-26 11:50:00,181.36,181.41,181.25,181.35,19808.0,158.199,158.2426,158.103,158.1903,19808.0
2018-09-26 11:55:00,181.38,181.42,181.29,181.39,29862.0,158.2164,158.2513,158.1379,158.2251,29862.0
2018-09-26 12:00:00,181.4,181.43,181.3,181.4,38296.0,158.2339,158.26,158.1466,158.2339,38296.0
2018-09-26 12:05:00,181.41,181.6,181.38,181.6,14884.0,158.2426,158.4083,158.2164,158.4083,14884.0
2018-09-26 12:10:00,181.65,181.65,181.52,181.58,14912.0,158.4519,158.4519,158.3385,158.3909,14912.0
2018-09-26 12:15:00,181.59,181.6,181.37,181.45,6510.0,158.3996,158.4083,158.2077,158.2775,6510.0
2018-09-26 12:20:00,181.48,181.51,181.45,181.46,4164.0,158.3036,158.3298,158.2775,158.2862,4164.0
2018-09-26 12:25:00,181.48,181.5,181.36,181.44,5422.0,158.3036,158.3211,158.199,158.2688,5422.0
2018-09-26 12:30:00,181.38,181.53,181.38,181.48,11499.0,158.2164,158.3473,158.2164,158.3036,11499.0
2018-09-26 12:35:00,181.5,181.51,181.45,181.49,20636.0,158.3211,158.3298,158.2775,158.3124,20636.0
2018-09-26 12:40:00,181.51,181.51,181.35,181.35,8440.0,158.3298,158.3298,158.1903,158.1903,8440.0
2018-09-26 12:45:00,181.36,181.52,181.36,181.45,7845.0,158.199,158.3385,158.199,158.2775,7845.0
2018-09-26 12:50:00,181.46,181.51,181.3,181.3,17775.0,158.2862,158.3298,158.1466,158.1466,17775.0
2018-09-26 12:55:00,181.28,181.5,181.28,181.5,5602.0,158.1292,158.3211,158.1292,158.3211,5602.0
2018-09-26 13:00:00,181.49,181.5,181.44,181.44,8924.0,158.3124,158.3211,158.2688,158.2688,8924.0
2018-09-26 13:05:00,181.41,181.42,181.3,181.37,6895.0,158.2426,158.2513,158.1466,158.2077,6895.0
2018-09-26 13:10:00,181.4,181.5,181.4,181.45,8553.0,158.2339,158.3211,158.2339,158.2775,8553.0
2018-09-26 13:15:00,181.46,181.51,181.43,181.46,6840.0,158.2862,158.3298,158.26,158.2862,6840.0
2018-09-26 13:20:00,181.48,181.52,181.42,181.5,9263.0,158.3036,158.3385,158.2513,158.3211,9263.0
2018-09-26 13:25:00,181.5,181.51,181.46,181.5,38745.0,158.3211,158.3298,158.2862,158.3211,38745.0
2018-09-26 13:30:00,181.5,181.57,181.45,181.5,28188.0,158.3211,158.3822,158.2775,158.3211,28188.0
2018-09-26 13:35:00,181.48,181.51,181.45,181.46,17013.0,158.3036,158.3298,158.2775,158.2862,17013.0
2018-09-26 13:40:00,181.45,181.51,181.44,181.5,9428.0,158.2775,158.3298,158.2688,158.3211,9428.0
2018-09-26 13:45:00,181.5,181.51,181.46,181.49,18945.0,158.3211,158.3298,158.2862,158.3124,18945.0
2018-09-26 13:50:00,181.5,181.51,181.47,181.47,20207.0,158.3211,158.3298,158.2949,158.2949,20207.0
2018-09-26 13:55:00,181.47,181.55,181.36,181.48,14636.0,158.2949,158.3647,158.199,158.3036,14636.0
2018-09-26 14:00:00,181.48,181.65,181.44,181.5,54332.0,158.3036,158.4519,158.2688,158.3211,54332.0
2018-09-26 14:05:00,181.52,181.58,181.34,181.55,17347.0,158.3385,158.3909,158.1815,158.3647,17347.0
2018-09-26 14:10:00,181.55,181.59,181.49,181.55,21055.0,158.3647,158.3996,158.3124,158.3647,21055.0
2018-09-26 14:15:00,181.55,181.62,181.53,181.54,28789.0,158.3647,158.4258,158.3473,158.356,28789.0
2018-09-26 14:20:00,181.56,181.59,181.5,181.5,31775.0,158.3734,158.3996,158.3211,158.3211,31775.0
2018-09-26 14:25:00,181.53,181.59,181.47,181.55,9804.0,158.3473,158.3996,158.2949,158.3647,9804.0
2018-09-26 14:30:00,181.55,181.56,181.42,181.48,13198.0,158.3647,158.3734,158.2513,158.3036,13198.0
2018-09-26 14:35:00,181.53,181.56,181.38,181.5,11749.0,158.3473,158.3734,158.2164,158.3211,11749.0
2018-09-26 14:40:00,181.49,181.52,181.4,181.44,8600.0,158.3124,158.3385,158.2339,158.2688,8600.0
2018-09-26 14:45:00,181.4,181.4,181.13,181.19,9493.0,158.2339,158.2339,157.9983,158.0507,9493.0
2018-09-26 14:50:00,181.18,181.5,181.18,181.5,8000.0,158.042,158.3211,158.042,158.3211,8000.0
2018-09-26 14:55:00,181.5,181.55,181.38,181.46,15319.0,158.3211,158.3647,158.2164,158.2862,15319.0
2018-09-26 15:00:00,181.44,181.49,181.33,181.45,12110.0,158.2688,158.3124,158.1728,158.2775,12110.0
2018-09-26 15:05:00,181.43,181.47,181.32,181.43,8326.0,158.26,158.2949,158.1641,158.26,8326.0
2018-09-26 15:10:00,181.47,181.47,181.3,181.41,10847.0,158.2949,158.2949,158.1466,158.2426,10847.0
2018-09-26 15:15:00,181.42,181.54,181.42,181.48,19413.0,158.2513,158.356,158.2513,158.3036,19413.0
2018-09-26 15:20:00,181.49,181.57,181.47,181.55,29243.0,158.3124,158.3822,158.2949,158.3647,29243.0
2018-09-26 15:25:00,181.56,181.57,181.35,181.46,16559.0,158.3734,158.3822,158.1903,158.2862,16559.0
2018-09-26 15:30:00,181.44,181.51,181.27,181.27,12416.0,158.2688,158.3298,158.1205,158.1205,12416.0
2018-09-26 15:35:00,181.21,181.27,181.11,181.16,18804.0,158.0681,158.1205,157.9809,158.0245,18804.0
2018-09-26 15:40:00,181.15,181.15,180.92,180.93,21573.0,158.0158,158.0158,157.8152,157.8239,21573.0
2018-09-26 15:45:00,180.9,180.9,180.37,180.54,30165.0,157.7977,157.7977,157.3354,157.4837,30165.0
2018-09-26 15:50:00,180.52,180.7,180.49,180.6,26980.0,157.4662,157.6233,157.4401,157.536,26980.0
2018-09-26 15:55:00,180.63,180.71,180.33,180.57,107638.0,157.5622,157.632,157.3005,157.5099,107638.0
2018-09-27 09:30:00,181.39,181.39,180.65,180.91,19260.0,158.2251,158.2251,157.5796,157.8064,19260.0
2018-09-27 09:35:00,180.99,181.44,180.76,181.44,9488.0,157.8762,158.2688,157.6756,158.2688,9488.0
2018-09-27 09:40:00,181.66,182.11,181.58,182.11,10816.0,158.4607,158.8532,158.3909,158.8532,10816.0
2018-09-27 09:45:00,182.12,182.45,182.12,182.43,15352.0,158.8619,159.1498,158.8619,159.1323,15352.0
2018-09-27 09:50:00,182.41,182.41,182.24,182.41,14807.0,159.1149,159.1149,158.9666,159.1149,14807.0
2018-09-27 09:55:00,182.42,182.43,182.05,182.09,14088.0,159.1236,159.1323,158.8009,158.8357,14088.0
2018-09-27 10:00:00,182.09,182.72,182.07,182.62,28033.0,158.8357,159.3853,158.8183,159.2981,28033.0
2018-09-27 10:05:00,182.6,182.62,182.2,182.4,8606.0,159.2806,159.2981,158.9317,159.1062,8606.0
2018-09-27 10:10:00,182.4,182.64,182.37,182.49,4438.0,159.1062,159.3155,159.08,159.1847,4438.0
2018-09-27 10:15:00,182.5,182.6,182.46,182.54,6198.0,159.1934,159.2806,159.1585,159.2283,6198.0
2018-09-27 10:20:00,182.52,182.56,182.36,182.42,10642.0,159.2108,159.2457,159.0713,159.1236,10642.0
2018-09-27 10:25:00,182.5,182.72,182.5,182.62,4700.0,159.1934,159.3853,159.1934,159.2981,4700.0
2018-09-27 10:30:00,182.55,182.61,182.24,182.25,8118.0,159.237,159.2893,158.9666,158.9753,8118.0
2018-09-27 10:35:00,182.26,182.63,182.26,182.57,7999.0,158.984,159.3068,158.984,159.2544,7999.0
2018-09-27 10:40:00,182.64,182.7,182.56,182.56,9992.0,159.3155,159.3678,159.2457,159.2457,9992.0
2018-09-27 10:45:00,182.55,182.62,182.37,182.53,27406.0,159.237,159.2981,159.08,159.2196,27406.0
2018-09-27 10:50:00,182.51,182.56,182.36,182.48,18270.0,159.2021,159.2457,159.0713,159.1759,18270.0
2018-09-27 10:55:00,182.47,182.57,182.24,182.43,21159.0,159.1672,159.2544,158.9666,159.1323,21159.0
2018-09-27 11:00:00,182.43,182.52,182.33,182.41,12175.0,159.1323,159.2108,159.0451,159.1149,12175.0
2018-09-27 11:05:00,182.42,182.54,182.39,182.41,19930.0,159.1236,159.2283,159.0974,159.1149,19930.0
2018-09-27 11:10:00,182.41,182.42,182.29,182.37,15634.0,159.1149,159.1236,159.0102,159.08,15634.0
2018-09-27 11:15:00,182.37,182.41,182.27,182.38,6194.0,159.08,159.1149,158.9928,159.0887,6194.0
2018-09-27 11:20:00,182.36,182.51,182.32,182.36,20327.0,159.0713,159.2021,159.0364,159.0713,20327.0
2018-09-27 11:25:00,182.35,182.47,182.29,182.39,21192.0,159.0625,159.1672,159.0102,159.0974,21192.0
2018-09-27 11:30:00,182.41,182.47,182.37,182.42,6615.0,159.1149,159.1672,159.08,159.1236,6615.0
2018-09-27 11:35:00,182.43,182.56,182.4,182.42,19082.0,159.1323,159.2457,159.1062,159.1236,19082.0
2018-09-27 11:40:00,182.41,182.48,182.37,182.46,40295.0,159.1149,159.1759,159.08,159.1585,40295.0
2018-09-27 11:45:00,182.44,182.57,182.4,182.5,20257.0,159.141,159.2544,159.1062,159.1934,20257.0
2018-09-27 11:50:00,182.53,182.53,182.36,182.5,34307.0,159.2196,159.2196,159.0713,159.1934,34307.0
2018-09-27 11:55:00,182.47,182.5,182.33,182.38,10101.0,159.1672,159.1934,159.0451,159.0887,10101.0
2018-09-27 12:00:00,182.41,182.65,182.41,182.65,9297.0,159.1149,159.3242,159.1149,159.3242,9297.0
2018-09-27 12:05:00,182.63,182.72,182.55,182.69,19309.0,159.3068,159.3853,159.237,159.3591,19309.0
2018-09-27 12:10:00,182.69,182.72,182.6,182.72,6518.0,159.3591,159.3853,159.2806,159.3853,6518.0
2018-09-27 12:15:00,182.77,182.89,182.66,182.89,17849.0,159.4289,159.5336,159.333,159.5336,17849.0
2018-09-27 12:20:00,182.85,182.86,182.77,182.77,5106.0,159.4987,159.5074,159.4289,159.4289,5106.0
2018-09-27 12:25:00,182.73,182.87,182.73,182.87,5878.0,159.394,159.5161,159.394,159.5161,5878.0
2018-09-27 12:30:00,182.9,182.96,182.82,182.86,12254.0,159.5423,159.5946,159.4725,159.5074,12254.0
2018-09-27 12:35:00,182.89,182.93,182.84,182.86,4507.0,159.5336,159.5685,159.49,159.5074,4507.0
2018-09-27 12:40:00,182.85,182.89,182.8,182.86,9252.0,159.4987,159.5336,159.4551,159.5074,9252.0
2018-09-27 12:45:00,182.88,182.88,182.8,182.88,4234.0,159.5249,159.5249,159.4551,159.5249,4234.0
2018-09-27 12:50:00,182.88,182.9,182.87,182.87,3399.0,159.5249,159.5423,159.5161,159.5161,3399.0
2018-09-27 12:55:00,182.9,182.91,182.74,182.74,4225.0,159.5423,159.551,159.4027,159.4027,4225.0
2018-09-27 13:00:00,182.74,182.74,182.6,182.62,18839.0,159.4027,159.4027,159.2806,159.2981,18839.0
2018-09-27 13:05:00,182.63,182.67,182.49,182.52,4330.0,159.3068,159.3417,159.1847,159.2108,4330.0
2018-09-27 13:10:00,182.53,182.6,182.45,182.45,6415.0,159.2196,159.2806,159.1498,159.1498,6415.0
2018-09-27 13:15:00,182.48,182.48,182.39,182.43,4932.0,159.1759,159.1759,159.0974,159.1323,4932.0
2018-09-27 13:20:00,182.42,182.43,182.32,182.38,4522.0,159.1236,159.1323,159.0364,159.0887,4522.0
2018-09-27 13:25:00,182.45,182.49,182.43,182.48,5231.0,159.1498,159.1847,159.1323,159.1759,5231.0
2018-09-27 13:30:00,182.47,182.49,182.38,182.41,10267.0,159.1672,159.1847,159.0887,159.1149,10267.0
2018-09-27 13:35:00,182.41,182.53,182.39,182.47,6237.0,159.1149,159.2196,159.0974,159.1672,6237.0
2018-09-27 13:40:00,182.47,182.47,182.28,182.28,3992.0,159.1672,159.1672,159.0015,159.0015,3992.0
2018-09-27 13:45:00,182.34,182.41,182.31,182.37,4965.0,159.0538,159.1149,159.0277,159.08,4965.0
2018-09-27 13:50:00,182.38,182.43,182.34,182.4,3050.0,159.0887,159.1323,159.0538,159.1062,3050.0
2018-09-27 13:55:00,182.43,182.45,182.35,182.38,4120.0,159.1323,159.1498,159.0625,159.0887,4120.0
2018-09-27 14:00:00,182.41,182.44,182.36,182.39,4985.0,159.1149,159.141,159.0713,159.0974,4985.0
2018-09-27 14:05:00,182.39,182.4,182.25,182.37,7245.0,159.0974,159.1062,158.9753,159.08,7245.0
2018-09-27 14:10:00,182.4,182.41,182.36,182.36,4450.0,159.1062,159.1149,159.0713,159.0713,4450.0
2018-09-27 14:15:00,182.37,182.42,182.35,182.35,4131.0,159.08,159.1236,159.0625,159.0625,4131.0
2018-09-27 14:20:00,182.37,182.42,182.34,182.39,7178.0,159.08,159.1236,159.0538,159.0974,7178.0
2018-09-27 14:25:00,182.4,182.5,182.39,182.47,11244.0,159.1062,159.1934,159.0974,159.1672,11244.0
2018-09-27 14:30:00,182.47,182.48,182.3,182.34,9757.0,159.1672,159.1759,159.0189,159.0538,9757.0
2018-09-27 14:35:00,182.33,182.41,182.31,182.41,4368.0,159.0451,159.1149,159.0277,159.1149,4368.0
2018-09-27 14:40:00,182.42,182.42,182.25,182.25,5536.0,159.1236,159.1236,158.9753,158.9753,5536.0
2018-09-27 14:45:00,182.28,182.29,182.22,182.26,6470.0,159.0015,159.0102,158.9491,158.984,6470.0
2018-09-27 14:50:00,182.26,182.31,182.23,182.25,5601.0,158.984,159.0277,158.9579,158.9753,5601.0
2018-09-27 14:55:00,182.24,182.31,182.2,182.26,6134.0,158.9666,159.0277,158.9317,158.984,6134.0
2018-09-27 15:00:00,182.26,182.38,182.26,182.3,7620.0,158.984,159.0887,158.984,159.0189,7620.0
2018-09-27 15:05:00,182.28,182.3,182.2,182.2,6868.0,159.0015,159.0189,158.9317,158.9317,6868.0
2018-09-27 15:10:00,182.19,182.24,182.16,182.19,8612.0,158.923,158.9666,158.8968,158.923,8612.0
2018-09-27 15:15:00,182.2,182.28,182.18,182.21,10423.0,158.9317,159.0015,158.9143,158.9404,10423.0
2018-09-27 15:20:00,182.21,182.24,182.15,182.22,10279.0,158.9404,158.9666,158.8881,158.9491,10279.0
2018-09-27 15:25:00,182.23,182.24,182.14,182.16,9494.0,158.9579,158.9666,158.8794,158.8968,9494.0
2018-09-27 15:30:00,182.16,182.21,182.11,182.15,12469.0,158.8968,158.9404,158.8532,158.8881,12469.0
2018-09-27 15:35:00,182.16,182.29,182.11,182.29,15318.0,158.8968,159.0102,158.8532,159.0102,15318.0
2018-09-27 15:40:00,182.26,182.27,182.13,182.23,17132.0,158.984,158.9928,158.8706,158.9579,17132.0
2018-09-27 15:45:00,182.22,182.43,182.2,182.32,16667.0,158.9491,159.1323,158.9317,159.0364,16667.0
2018-09-27 15:50:00,182.29,182.44,182.27,182.42,27007.0,159.0102,159.141,158.9928,159.1236,27007.0
2018-09-27 15:55:00,182.43,182.61,182.28,182.31,74501.0,159.1323,159.2893,159.0015,159.0277,74501.0
2018-09-28 09:30:00,182.0,182.16,181.54,181.8,16923.0,158.7572,158.8968,158.356,158.5828,16923.0
2018-09-28 09:35:00,181.84,182.2,181.65,182.2,21377.0,158.6177,158.9317,158.4519,158.9317,21377.0
2018-09-28 09:40:00,182.2,182.39,181.97,181.97,24313.0,158.9317,159.0974,158.7311,158.7311,24313.0
2018-09-28 09:45:00,181.94,182.24,181.79,182.2,6230.0,158.7049,158.9666,158.5741,158.9317,6230.0
2018-09-28 09:50:00,182.35,182.43,182.22,182.33,5400.0,159.0625,159.1323,158.9491,159.0451,5400.0
2018-09-28 09:55:00,182.34,182.38,182.22,182.34,11666.0,159.0538,159.0887,158.9491,159.0538,11666.0
2018-09-28 10:00:00,182.34,182.42,182.14,182.36,12360.0,159.0538,159.1236,158.8794,159.0713,12360.0
2018-09-28 10:05:00,182.35,182.41,182.28,182.28,6771.0,159.0625,159.1149,159.0015,159.0015,6771.0
2018-09-28 10:10:00,182.31,182.32,182.08,182.22,8070.0,159.0277,159.0364,158.827,158.9491,8070.0
2018-09-28 10:15:00,182.21,182.28,182.09,182.16,8019.0,158.9404,159.0015,158.8357,158.8968,8019.0
2018-09-28 10:20:00,182.17,182.27,182.06,182.2,31224.0,158.9055,158.9928,158.8096,158.9317,31224.0
2018-09-28 10:25:00,182.1,182.55,182.1,182.55,13207.0,158.8445,159.237,158.8445,159.237,13207.0
2018-09-28 10:30:00,182.54,182.54,182.23,182.24,12936.0,159.2283,159.2283,158.9579,158.9666,12936.0
2018-09-28 10:35:00,182.3,182.41,182.24,182.38,10576.0,159.0189,159.1149,158.9666,159.0887,10576.0
2018-09-28 10:40:00,182.35,182.41,182.34,182.38,6199.0,159.0625,159.1149,159.0538,159.0887,6199.0
2018-09-28 10:45:00,182.37,182.39,182.13,182.28,16763.0,159.08,159.0974,158.8706,159.0015,16763.0
2018-09-28 10:50:00,182.25,182.29,182.1,182.1,5012.0,158.9753,159.0102,158.8445,158.8445,5012.0
2018-09-28 10:55:00,182.12,182.2,182.07,182.19,8594.0,158.8619,158.9317,158.8183,158.923,8594.0
2018-09-28 11:00:00,182.29,182.3,182.22,182.25,5271.0,159.0102,159.0189,158.9491,158.9753,5271.0
2018-09-28 11:05:00,182.25,182.25,181.99,182.03,6960.0,158.9753,158.9753,158.7485,158.7834,6960.0
2018-09-28 11:10:00,182.05,182.21,182.03,182.08,6420.0,158.8009,158.9404,158.7834,158.827,6420.0
2018-09-28 11:15:00,182.13,182.24,182.05,182.24,8751.0,158.8706,158.9666,158.8009,158.9666,8751.0
2018-09-28 11:20:00,182.24,182.28,182.16,182.25,9277.0,158.9666,159.0015,158.8968,158.9753,9277.0
2018-09-28 11:25:00,182.25,182.27,182.08,182.11,7532.0,158.9753,158.9928,158.827,158.8532,7532.0
2018-09-28 11:30:00,182.1,182.1,181.93,181.93,15988.0,158.8445,158.8445,158.6962,158.6962,15988.0
2018-09-28 11:35:00,181.98,181.98,181.69,181.69,15556.0,158.7398,158.7398,158.4868,158.4868,15556.0
2018-09-28 11:40:00,181.69,181.71,181.53,181.53,16770.0,158.4868,158.5043,158.3473,158.3473,16770.0
2018-09-28 11:45:00,181.57,181.57,181.32,181.32,9459.0,158.3822,158.3822,158.1641,158.1641,9459.0
2018-09-28 11:50:00,181.32,181.33,181.15,181.22,7359.0,158.1641,158.1728,158.0158,158.0769,7359.0
2018-09-28 11:55:00,181.21,181.23,180.93,180.93,8998.0,158.0681,158.0856,157.8239,157.8239,8998.0
2018-09-28 12:00:00,180.93,181.04,180.89,180.89,12608.0,157.8239,157.9198,157.789,157.789,12608.0
2018-09-28 12:05:00,180.88,180.9,180.85,180.87,6948.0,157.7803,157.7977,157.7541,157.7715,6948.0
2018-09-28 12:10:00,180.88,181.06,180.88,181.0,7943.0,157.7803,157.9373,157.7803,157.8849,7943.0
2018-09-28 12:15:00,181.03,181.11,181.0,181.06,7049.0,157.9111,157.9809,157.8849,157.9373,7049.0
2018-09-28 12:20:00,181.04,181.04,180.94,180.99,6058.0,157.9198,157.9198,157.8326,157.8762,6058.0
2018-09-28 12:25:00,180.98,181.08,180.97,181.08,3172.0,157.8675,157.9547,157.8588,157.9547,3172.0
2018-09-28 12:30:00,181.09,181.11,181.02,181.02,21527.0,157.9635,157.9809,157.9024,157.9024,21527.0
2018-09-28 12:35:00,181.04,181.09,180.97,180.97,8231.0,157.9198,157.9635,157.8588,157.8588,8231.0
2018-09-28 12:40:00,180.99,181.03,180.97,180.97,14982.0,157.8762,157.9111,157.8588,157.8588,14982.0
2018-09-28 12:45:00,181.01,181.02,180.73,180.75,12030.0,157.8937,157.9024,157.6494,157.6669,12030.0
2018-09-28 12:50:00,180.82,180.9,180.78,180.81,18259.0,157.7279,157.7977,157.693,157.7192,18259.0
2018-09-28 12:55:00,180.82,181.0,180.78,180.81,15999.0,157.7279,157.8849,157.693,157.7192,15999.0
2018-09-28 13:00:00,180.87,180.87,180.64,180.7,9077.0,157.7715,157.7715,157.5709,157.6233,9077.0
2018-09-28 13:05:00,180.73,180.73,180.6,180.65,11657.0,157.6494,157.6494,157.536,157.5796,11657.0
2018-09-28 13:10:00,180.65,180.77,180.6,180.75,36696.0,157.5796,157.6843,157.536,157.6669,36696.0
2018-09-28 13:15:00,180.76,180.79,180.69,180.76,70406.0,157.6756,157.7018,157.6145,157.6756,70406.0
2018-09-28 13:20:00,180.77,180.82,180.62,180.67,20871.0,157.6843,157.7279,157.5535,157.5971,20871.0
2018-09-28 13:25:00,180.68,180.7,180.59,180.62,10096.0,157.6058,157.6233,157.5273,157.5535,10096.0
2018-09-28 13:30:00,180.63,180.64,180.58,180.59,16292.0,157.5622,157.5709,157.5186,157.5273,16292.0
2018-09-28 13:35:00,180.59,180.84,180.56,180.69,43610.0,157.5273,157.7454,157.5011,157.6145,43610.0
2018-09-28 13:40:00,180.74,180.93,180.67,180.92,30436.0,157.6582,157.8239,157.5971,157.8152,30436.0
2018-09-28 13:45:00,180.96,181.01,180.88,180.9,13149.0,157.8501,157.8937,157.7803,157.7977,13149.0
2018-09-28 13:50:00,180.87,180.9,180.7,180.81,12533.0,157.7715,157.7977,157.6233,157.7192,12533.0
2018-09-28 13:55:00,180.81,180.81,180.43,180.5,14203.0,157.7192,157.7192,157.3877,157.4488,14203.0
2018-09-28 14:00:00,180.45,180.55,180.41,180.41,12934.0,157.4052,157.4924,157.3703,157.3703,12934.0
2018-09-28 14:05:00,180.4,180.51,180.36,180.49,12306.0,157.3616,157.4575,157.3267,157.4401,12306.0
2018-09-28 14:10:00,180.47,180.47,180.35,180.41,13201.0,157.4226,157.4226,157.318,157.3703,13201.0
2018-09-28 14:15:00,180.41,180.41,180.29,180.3,11682.0,157.3703,157.3703,157.2656,157.2743,11682.0
2018-09-28 14:20:00,180.31,180.33,180.25,180.28,29432.0,157.2831,157.3005,157.2307,157.2569,29432.0
2018-09-28 14:25:00,180.3,180.63,180.3,180.63,24068.0,157.2743,157.5622,157.2743,157.5622,24068.0
2018-09-28 14:30:00,180.64,180.89,180.61,180.8,18126.0,157.5709,157.789,157.5448,157.7105,18126.0
2018-09-28 14:35:00,180.8,180.8,180.36,180.54,23643.0,157.7105,157.7105,157.3267,157.4837,23643.0
2018-09-28 14:40:00,180.57,180.6,180.51,180.58,14540.0,157.5099,157.536,157.4575,157.5186,14540.0
2018-09-28 14:45:00,180.59,180.59,180.45,180.45,13239.0,157.5273,157.5273,157.4052,157.4052,13239.0
2018-09-28 14:50:00,180.43,180.49,180.39,180.39,6164.0,157.3877,157.4401,157.3528,157.3528,6164.0
2018-09-28 14:55:00,180.42,180.52,180.38,180.44,10894.0,157.379,157.4662,157.3441,157.3965,10894.0
2018-09-28 15:00:00,180.46,180.52,180.38,180.38,12253.0,157.4139,157.4662,157.3441,157.3441,12253.0
2018-09-28 15:05:00,180.38,180.42,180.26,180.41,10617.0,157.3441,157.379,157.2395,157.3703,10617.0
2018-09-28 15:10:00,180.42,180.46,180.38,180.39,13038.0,157.379,157.4139,157.3441,157.3528,13038.0
2018-09-28 15:15:00,180.38,180.4,180.22,180.27,13876.0,157.3441,157.3616,157.2046,157.2482,13876.0
2018-09-28 15:20:00,180.27,180.46,180.26,180.44,12933.0,157.2482,157.4139,157.2395,157.3965,12933.0
2018-09-28 15:25:00,180.44,180.44,180.34,180.36,12970.0,157.3965,157.3965,157.3092,157.3267,12970.0
2018-09-28 15:30:00,180.34,180.57,180.15,180.54,79980.0,157.3092,157.5099,157.1435,157.4837,79980.0
2018-09-28 15:35:00,180.56,180.71,180.52,180.57,38453.0,157.5011,157.632,157.4662,157.5099,38453.0
2018-09-28 15:40:00,180.58,180.8,180.57,180.75,41513.0,157.5186,157.7105,157.5099,157.6669,41513.0
2018-09-28 15:45:00,180.75,180.78,180.34,180.34,67636.0,157.6669,157.693,157.3092,157.3092,67636.0
2018-09-28 15:50:00,180.33,180.6,180.27,180.59,49341.0,157.3005,157.536,157.2482,157.5273,49341.0
2018-09-28 15:55:00,180.61,180.63,180.39,180.5,137586.0,157.5448,157.5622,157.3528,157.4488,137586.0
2018-10-01 09:30:00,182.39,183.86,182.24,183.52,40331.0,159.0974,160.3797,158.9666,160.0831,40331.0
2018-10-01 09:35:00,183.61,183.66,183.2,183.48,18114.0,160.1616,160.2052,159.804,160.0482,18114.0
2018-10-01 09:40:00,183.49,184.46,183.36,184.28,17698.0,160.057,160.9031,159.9436,160.7461,17698.0
2018-10-01 09:45:00,184.38,184.38,183.59,183.97,28130.0,160.8333,160.8333,160.1442,160.4757,28130.0
2018-10-01 09:50:00,183.97,184.0,183.51,183.51,21260.0,160.4757,160.5018,160.0744,160.0744,21260.0
2018-10-01 09:55:00,183.59,183.7,183.1,183.29,14793.0,160.1442,160.2401,159.7168,159.8825,14793.0
2018-10-01 10:00:00,183.34,183.35,182.77,182.96,23825.0,159.9261,159.9348,159.4289,159.5946,23825.0
2018-10-01 10:05:00,182.95,183.03,182.79,182.92,20025.0,159.5859,159.6557,159.4464,159.5597,20025.0
2018-10-01 10:10:00,182.91,183.07,182.88,183.02,29258.0,159.551,159.6906,159.5249,159.647,29258.0
2018-10-01 10:15:00,183.03,183.16,182.95,183.1,7428.0,159.6557,159.7691,159.5859,159.7168,7428.0
2018-10-01 10:20:00,183.07,183.12,182.93,182.95,23217.0,159.6906,159.7342,159.5685,159.5859,23217.0
2018-10-01 10:25:00,182.95,183.08,182.9,183.08,16374.0,159.5859,159.6993,159.5423,159.6993,16374.0
2018-10-01 10:30:00,183.08,183.56,183.08,183.44,20681.0,159.6993,160.118,159.6993,160.0133,20681.0
2018-10-01 10:35:00,183.43,183.53,183.18,183.35,23273.0,160.0046,160.0918,159.7865,159.9348,23273.0
2018-10-01 10:40:00,183.35,183.53,183.31,183.33,12731.0,159.9348,160.0918,159.8999,159.9174,12731.0
2018-10-01 10:45:00,183.4,183.65,183.4,183.61,12256.0,159.9784,160.1965,159.9784,160.1616,12256.0
2018-10-01 10:50:00,183.62,183.64,183.37,183.42,16155.0,160.1704,160.1878,159.9523,159.9959,16155.0
2018-10-01 10:55:00,183.43,183.57,183.26,183.49,129675.0,160.0046,160.1267,159.8563,160.057,129675.0
2018-10-01 11:00:00,183.49,183.9,183.42,183.81,22340.0,160.057,160.4146,159.9959,160.3361,22340.0
2018-10-01 11:05:00,183.81,183.82,183.61,183.62,10347.0,160.3361,160.3448,160.1616,160.1704,10347.0
2018-10-01 11:10:00,183.64,183.74,183.57,183.67,11824.0,160.1878,160.275,160.1267,160.214,11824.0
2018-10-01 11:15:00,183.67,183.73,183.61,183.65,8875.0,160.214,160.2663,160.1616,160.1965,8875.0
2018-10-01 11:20:00,183.64,183.7,183.58,183.68,10301.0,160.1878,160.2401,160.1355,160.2227,10301.0
2018-10-01 11:25:00,183.76,183.92,183.72,183.92,10286.0,160.2925,160.432,160.2576,160.432,10286.0
2018-10-01 11:30:00,183.93,184.26,183.88,184.21,12370.0,160.4408,160.7286,160.3972,160.685,12370.0
2018-10-01 11:35:00,184.26,184.29,184.14,184.17,10638.0,160.7286,160.7548,160.6239,160.6501,10638.0
2018-10-01 11:40:00,184.16,184.6,184.16,184.59,17011.0,160.6414,161.0252,160.6414,161.0165,17011.0
2018-10-01 11:45:00,184.61,184.66,184.37,184.58,14752.0,161.0339,161.0775,160.8246,161.0078,14752.0
2018-10-01 11:50:00,184.56,184.72,184.5,184.72,18710.0,160.9903,161.1299,160.938,161.1299,18710.0
2018-10-01 11:55:00,184.74,184.81,184.46,184.67,17580.0,161.1473,161.2084,160.9031,161.0863,17580.0
2018-10-01 12:00:00,184.69,184.75,184.56,184.6,11893.0,161.1037,161.156,160.9903,161.0252,11893.0
2018-10-01 12:05:00,184.59,184.63,184.37,184.49,8100.0,161.0165,161.0514,160.8246,160.9292,8100.0
2018-10-01 12:10:00,184.5,184.67,184.5,184.66,6327.0,160.938,161.0863,160.938,161.0775,6327.0
2018-10-01 12:15:00,184.66,184.9,184.65,184.86,11800.0,161.0775,161.2869,161.0688,161.252,11800.0
2018-10-01 12:20:00,184.86,184.86,184.43,184.43,19030.0,161.252,161.252,160.8769,160.8769,19030.0
2018-10-01 12:25:00,184.42,184.51,184.39,184.5,5048.0,160.8682,160.9467,160.842,160.938,5048.0
2018-10-01 12:30:00,184.47,184.51,184.42,184.47,30425.0,160.9118,160.9467,160.8682,160.9118,30425.0
2018-10-01 12:35:00,184.47,184.57,184.3,184.45,25220.0,160.9118,160.999,160.7635,160.8944,25220.0
2018-10-01 12:40:00,184.46,184.63,184.4,184.59,7650.0,160.9031,161.0514,160.8507,161.0165,7650.0
2018-10-01 12:45:00,184.57,184.59,184.49,184.52,7697.0,160.999,161.0165,160.9292,160.9554,7697.0
2018-10-01 12:50:00,184.57,184.72,184.5,184.71,10958.0,160.999,161.1299,160.938,161.1212,10958.0
2018-10-01 12:55:00,184.7,184.73,184.67,184.69,9419.0,161.1124,161.1386,161.0863,161.1037,9419.0
2018-10-01 13:00:00,184.67,184.76,184.67,184.74,6584.0,161.0863,161.1648,161.0863,161.1473,6584.0
2018-10-01 13:05:00,184.82,184.94,184.81,184.91,7330.0,161.2171,161.3218,161.2084,161.2956,7330.0
2018-10-01 13:10:00,184.88,185.06,184.88,184.98,11303.0,161.2694,161.4265,161.2694,161.3567,11303.0
2018-10-01 13:15:00,185.0,185.22,185.0,185.18,10390.0,161.3741,161.566,161.3741,161.5311,10390.0
2018-10-01 13:20:00,185.22,185.26,185.0,185.0,10338.0,161.566,161.6009,161.3741,161.3741,10338.0
2018-10-01 13:25:00,184.99,185.19,184.88,185.19,6443.0,161.3654,161.5399,161.2694,161.5399,6443.0
2018-10-01 13:30:00,185.17,185.35,185.17,185.3,5655.0,161.5224,161.6794,161.5224,161.6358,5655.0
2018-10-01 13:35:00,185.3,185.34,185.16,185.16,9947.0,161.6358,161.6707,161.5137,161.5137,9947.0
2018-10-01 13:40:00,185.15,185.26,185.08,185.15,19088.0,161.505,161.6009,161.4439,161.505,19088.0
2018-10-01 13:45:00,185.11,185.19,185.03,185.17,9428.0,161.4701,161.5399,161.4003,161.5224,9428.0
2018-10-01 13:50:00,185.18,185.22,185.02,185.22,7855.0,161.5311,161.566,161.3916,161.566,7855.0
2018-10-01 13:55:00,185.23,185.3,184.96,185.02,13182.0,161.5747,161.6358,161.3392,161.3916,13182.0
2018-10-01 14:00:00,185.0,185.01,184.82,184.93,11432.0,161.3741,161.3828,161.2171,161.3131,11432.0
2018-10-01 14:05:00,184.91,185.01,184.88,184.96,8610.0,161.2956,161.3828,161.2694,161.3392,8610.0
2018-10-01 14:10:00,185.03,185.14,185.03,185.13,7406.0,161.4003,161.4962,161.4003,161.4875,7406.0
2018-10-01 14:15:00,185.12,185.14,185.08,185.11,7308.0,161.4788,161.4962,161.4439,161.4701,7308.0
2018-10-01 14:20:00,185.11,185.38,185.09,185.38,13139.0,161.4701,161.7056,161.4526,161.7056,13139.0
2018-10-01 14:25:00,185.35,185.51,185.32,185.39,15674.0,161.6794,161.819,161.6533,161.7143,15674.0
2018-10-01 14:30:00,185.41,185.45,185.21,185.36,12948.0,161.7318,161.7666,161.5573,161.6881,12948.0
2018-10-01 14:35:00,185.35,185.39,185.19,185.31,11845.0,161.6794,161.7143,161.5399,161.6445,11845.0
2018-10-01 14:40:00,185.31,185.33,185.17,185.33,15456.0,161.6445,161.662,161.5224,161.662,15456.0
2018-10-01 14:45:00,185.31,185.51,185.29,185.44,16216.0,161.6445,161.819,161.6271,161.7579,16216.0
2018-10-01 14:50:00,185.43,185.49,185.27,185.34,8816.0,161.7492,161.8015,161.6096,161.6707,8816.0
2018-10-01 14:55:00,185.34,185.34,185.15,185.2,7766.0,161.6707,161.6707,161.505,161.5486,7766.0
2018-10-01 15:00:00,185.22,185.34,185.19,185.22,10220.0,161.566,161.6707,161.5399,161.566,10220.0
2018-10-01 15:05:00,185.23,185.25,184.98,184.98,5993.0,161.5747,161.5922,161.3567,161.3567,5993.0
2018-10-01 15:10:00,185.0,185.0,184.84,184.86,11592.0,161.3741,161.3741,161.2346,161.252,11592.0
2018-10-01 15:15:00,184.88,184.98,184.82,184.89,12867.0,161.2694,161.3567,161.2171,161.2782,12867.0
2018-10-01 15:20:00,184.89,184.89,184.59,184.65,8722.0,161.2782,161.2782,161.0165,161.0688,8722.0
2018-10-01 15:25:00,184.63,184.63,184.29,184.43,23845.0,161.0514,161.0514,160.7548,160.8769,23845.0
2018-10-01 15:30:00,184.41,184.44,184.26,184.36,24483.0,160.8595,160.8856,160.7286,160.8159,24483.0
2018-10-01 15:35:00,184.37,184.4,184.29,184.32,16971.0,160.8246,160.8507,160.7548,160.781,16971.0
2018-10-01 15:40:00,184.31,184.32,184.01,184.11,24356.0,160.7722,160.781,160.5105,160.5978,24356.0
2018-10-01 15:45:00,184.13,184.33,184.12,184.24,24203.0,160.6152,160.7897,160.6065,160.7112,24203.0
2018-10-01 15:50:00,184.24,184.28,184.13,184.23,29605.0,160.7112,160.7461,160.6152,160.7025,29605.0
2018-10-01 15:55:00,184.24,184.48,184.16,184.45,69307.0,160.7112,160.9205,160.6414,160.8944,69307.0
2018-10-02 09:30:00,183.88,183.99,183.23,183.23,16461.0,160.3972,160.4931,159.8302,159.8302,16461.0
2018-10-02 09:35:00,183.07,183.24,182.46,182.5,9040.0,159.6906,159.8389,159.1585,159.1934,9040.0
2018-10-02 09:40:00,182.5,182.98,182.07,182.81,35418.0,159.1934,159.6121,158.8183,159.4638,35418.0
2018-10-02 09:45:00,182.93,183.21,182.62,182.62,64971.0,159.5685,159.8127,159.2981,159.2981,64971.0
2018-10-02 09:50:00,182.67,182.67,182.29,182.46,10061.0,159.3417,159.3417,159.0102,159.1585,10061.0
2018-10-02 09:55:00,182.39,182.55,182.34,182.46,7614.0,159.0974,159.237,159.0538,159.1585,7614.0
2018-10-02 10:00:00,182.46,182.67,182.36,182.4,9362.0,159.1585,159.3417,159.0713,159.1062,9362.0
2018-10-02 10:05:00,182.34,182.54,182.29,182.33,9982.0,159.0538,159.2283,159.0102,159.0451,9982.0
2018-10-02 10:10:00,182.32,182.34,182.15,182.23,10142.0,159.0364,159.0538,158.8881,158.9579,10142.0
2018-10-02 10:15:00,182.19,182.3,182.03,182.14,9176.0,158.923,159.0189,158.7834,158.8794,9176.0
2018-10-02 10:20:00,182.14,182.66,182.14,182.66,10002.0,158.8794,159.333,158.8794,159.333,10002.0
2018-10-02 10:25:00,182.69,182.85,182.57,182.7,7939.0,159.3591,159.4987,159.2544,159.3678,7939.0
2018-10-02 10:30:00,182.72,182.79,182.49,182.49,20327.0,159.3853,159.4464,159.1847,159.1847,20327.0
2018-10-02 10:35:00,182.49,182.66,181.9,182.19,31883.0,159.1847,159.333,158.67,158.923,31883.0
2018-10-02 10:40:00,182.22,182.25,181.35,181.51,24038.0,158.9491,158.9753,158.1903,158.3298,24038.0
2018-10-02 10:45:00,181.45,181.49,181.17,181.31,26273.0,158.2775,158.3124,158.0332,158.1554,26273.0
2018-10-02 10:50:00,181.38,181.52,181.31,181.39,12100.0,158.2164,158.3385,158.1554,158.2251,12100.0
2018-10-02 10:55:00,181.41,181.56,181.36,181.53,12143.0,158.2426,158.3734,158.199,158.3473,12143.0
2018-10-02 11:00:00,181.53,181.6,181.29,181.35,8727.0,158.3473,158.4083,158.1379,158.1903,8727.0
2018-10-02 11:05:00,181.37,181.78,181.35,181.78,12258.0,158.2077,158.5653,158.1903,158.5653,12258.0
2018-10-02 11:10:00,181.82,182.04,181.82,181.89,17943.0,158.6002,158.7921,158.6002,158.6613,17943.0
2018-10-02 11:15:00,181.88,181.89,181.64,181.7,10994.0,158.6526,158.6613,158.4432,158.4956,10994.0
2018-10-02 11:20:00,181.67,181.7,181.51,181.51,10714.0,158.4694,158.4956,158.3298,158.3298,10714.0
2018-10-02 11:25:00,181.54,181.78,181.45,181.65,8922.0,158.356,158.5653,158.2775,158.4519,8922.0
2018-10-02 11:30:00,181.68,181.78,181.53,181.55,16792.0,158.4781,158.5653,158.3473,158.3647,16792.0
2018-10-02 11:35:00,181.58,181.59,181.44,181.46,6553.0,158.3909,158.3996,158.2688,158.2862,6553.0
2018-10-02 11:40:00,181.47,181.62,181.44,181.62,5180.0,158.2949,158.4258,158.2688,158.4258,5180.0
2018-10-02 11:45:00,181.71,181.83,181.65,181.79,7798.0,158.5043,158.609,158.4519,158.5741,7798.0
2018-10-02 11:50:00,181.76,181.9,181.72,181.87,10658.0,158.5479,158.67,158.513,158.6438,10658.0
2018-10-02 11:55:00,181.89,181.92,181.71,181.71,41491.0,158.6613,158.6875,158.5043,158.5043,41491.0
2018-10-02 12:00:00,181.72,181.83,181.65,181.83,11937.0,158.513,158.609,158.4519,158.609,11937.0
2018-10-02 12:05:00,181.83,182.06,181.79,181.96,18867.0,158.609,158.8096,158.5741,158.7223,18867.0
2018-10-02 12:10:00,181.96,182.01,181.87,181.91,18927.0,158.7223,158.766,158.6438,158.6787,18927.0
2018-10-02 12:15:00,181.91,181.95,181.87,181.9,7055.0,158.6787,158.7136,158.6438,158.67,7055.0
2018-10-02 12:20:00,181.91,181.91,181.72,181.8,8890.0,158.6787,158.6787,158.513,158.5828,8890.0
2018-10-02 12:25:00,181.8,181.87,181.79,181.85,6053.0,158.5828,158.6438,158.5741,158.6264,6053.0
2018-10-02 12:30:00,181.84,181.88,181.79,181.87,7196.0,158.6177,158.6526,158.5741,158.6438,7196.0
2018-10-02 12:35:00,181.87,182.05,181.87,182.03,6790.0,158.6438,158.8009,158.6438,158.7834,6790.0
2018-10-02 12:40:00,182.09,182.18,182.09,182.18,2916.0,158.8357,158.9143,158.8357,158.9143,2916.0
2018-10-02 12:45:00,182.23,182.24,181.96,182.12,8100.0,158.9579,158.9666,158.7223,158.8619,8100.0
2018-10-02 12:50:00,182.09,182.24,182.07,182.24,4424.0,158.8357,158.9666,158.8183,158.9666,4424.0
2018-10-02 12:55:00,182.25,182.4,182.25,182.36,5534.0,158.9753,159.1062,158.9753,159.0713,5534.0
2018-10-02 13:00:00,182.37,182.51,182.35,182.4,9983.0,159.08,159.2021,159.0625,159.1062,9983.0
2018-10-02 13:05:00,182.43,182.45,182.36,182.4,10347.0,159.1323,159.1498,159.0713,159.1062,10347.0
2018-10-02 13:10:00,182.4,182.42,182.33,182.36,7514.0,159.1062,159.1236,159.0451,159.0713,7514.0
2018-10-02 13:15:00,182.38,182.48,182.38,182.44,2100.0,159.0887,159.1759,159.0887,159.141,2100.0
2018-10-02 13:20:00,182.43,182.46,182.34,182.37,5718.0,159.1323,159.1585,159.0538,159.08,5718.0
2018-10-02 13:25:00,182.37,182.38,182.26,182.29,5263.0,159.08,159.0887,158.984,159.0102,5263.0
2018-10-02 13:30:00,182.29,182.35,182.27,182.32,10049.0,159.0102,159.0625,158.9928,159.0364,10049.0
2018-10-02 13:35:00,182.3,182.32,181.99,181.99,16184.0,159.0189,159.0364,158.7485,158.7485,16184.0
2018-10-02 13:40:00,181.99,182.06,181.95,182.04,5663.0,158.7485,158.8096,158.7136,158.7921,5663.0
2018-10-02 13:45:00,182.04,182.24,181.92,182.23,119643.0,158.7921,158.9666,158.6875,158.9579,119643.0
2018-10-02 13:50:00,182.21,182.22,181.97,182.0,11863.0,158.9404,158.9491,158.7311,158.7572,11863.0
2018-10-02 13:55:00,182.03,182.11,182.0,182.11,4154.0,158.7834,158.8532,158.7572,158.8532,4154.0
2018-10-02 14:00:00,182.08,182.32,182.08,182.24,9497.0,158.827,159.0364,158.827,158.9666,9497.0
2018-10-02 14:05:00,182.24,182.24,182.09,182.1,5249.0,158.9666,158.9666,158.8357,158.8445,5249.0
2018-10-02 14:10:00,182.09,182.15,182.03,182.06,9587.0,158.8357,158.8881,158.7834,158.8096,9587.0
2018-10-02 14:15:00,182.06,182.07,181.94,182.0,15052.0,158.8096,158.8183,158.7049,158.7572,15052.0
2018-10-02 14:20:00,182.0,182.1,181.97,182.07,16478.0,158.7572,158.8445,158.7311,158.8183,16478.0
2018-10-02 14:25:00,182.08,182.09,181.98,182.06,11514.0,158.827,158.8357,158.7398,158.8096,11514.0
2018-10-02 14:30:00,182.06,182.11,182.0,182.05,11300.0,158.8096,158.8532,158.7572,158.8009,11300.0
2018-10-02 14:35:00,182.03,182.05,182.0,182.0,10784.0,158.7834,158.8009,158.7572,158.7572,10784.0
2018-10-02 14:40:00,182.02,182.09,182.0,182.0,7511.0,158.7747,158.8357,158.7572,158.7572,7511.0
2018-10-02 14:45:00,182.03,182.09,182.03,182.05,3709.0,158.7834,158.8357,158.7834,158.8009,3709.0
2018-10-02 14:50:00,182.02,182.04,181.99,182.0,15147.0,158.7747,158.7921,158.7485,158.7572,15147.0
2018-10-02 14:55:00,182.0,182.0,181.74,181.8,23212.0,158.7572,158.7572,158.5304,158.5828,23212.0
2018-10-02 15:00:00,181.8,181.94,181.78,181.91,12523.0,158.5828,158.7049,158.5653,158.6787,12523.0
2018-10-02 15:05:00,181.91,182.02,181.91,181.97,14228.0,158.6787,158.7747,158.6787,158.7311,14228.0
2018-10-02 15:10:00,181.97,181.99,181.88,181.94,7257.0,158.7311,158.7485,158.6526,158.7049,7257.0
2018-10-02 15:15:00,181.93,182.12,181.92,182.02,19078.0,158.6962,158.8619,158.6875,158.7747,19078.0
2018-10-02 15:20:00,182.04,182.18,182.0,182.1,12142.0,158.7921,158.9143,158.7572,158.8445,12142.0
2018-10-02 15:25:00,182.11,182.2,182.07,182.15,14860.0,158.8532,158.9317,158.8183,158.8881,14860.0
2018-10-02 15:30:00,182.17,182.37,182.14,182.18,18329.0,158.9055,159.08,158.8794,158.9143,18329.0
2018-10-02 15:35:00,182.19,182.2,182.06,182.08,18041.0,158.923,158.9317,158.8096,158.827,18041.0
2018-10-02 15:40:00,182.1,182.15,181.68,181.8,25916.0,158.8445,158.8881,158.4781,158.5828,25916.0
2018-10-02 15:45:00,181.84,182.01,181.83,181.94,31941.0,158.6177,158.766,158.609,158.7049,31941.0
2018-10-02 15:50:00,181.96,181.99,181.75,181.84,43914.0,158.7223,158.7485,158.5392,158.6177,43914.0
2018-10-02 15:55:00,181.83,181.84,181.18,181.33,204106.0,158.609,158.6177,158.042,158.1728,204106.0
2018-10-03 09:30:00,182.08,182.42,181.13,181.69,17730.0,158.827,159.1236,157.9983,158.4868,17730.0
2018-10-03 09:35:00,181.8,182.08,181.24,181.28,9487.0,158.5828,158.827,158.0943,158.1292,9487.0
2018-10-03 09:40:00,181.48,181.71,181.18,181.22,8430.0,158.3036,158.5043,158.042,158.0769,8430.0
2018-10-03 09:45:00,181.31,182.29,181.17,182.27,8505.0,158.1554,159.0102,158.0332,158.9928,8505.0
2018-10-03 09:50:00,182.27,182.73,182.21,182.68,11667.0,158.9928,159.394,158.9404,159.3504,11667.0
2018-10-03 09:55:00,182.61,182.99,182.58,182.87,8808.0,159.2893,159.6208,159.2632,159.5161,8808.0
2018-10-03 10:00:00,182.83,183.21,182.83,183.17,7161.0,159.4812,159.8127,159.4812,159.7778,7161.0
2018-10-03 10:05:00,183.17,183.49,183.17,183.24,12597.0,159.7778,160.057,159.7778,159.8389,12597.0
2018-10-03 10:10:00,183.25,183.33,183.03,183.31,46891.0,159.8476,159.9174,159.6557,159.8999,46891.0
2018-10-03 10:15:00,183.32,183.35,183.12,183.12,10093.0,159.9087,159.9348,159.7342,159.7342,10093.0
2018-10-03 10:20:00,183.12,183.12,182.92,183.12,14065.0,159.7342,159.7342,159.5597,159.7342,14065.0
2018-10-03 10:25:00,183.09,183.14,182.89,182.98,8955.0,159.708,159.7517,159.5336,159.6121,8955.0
2018-10-03 10:30:00,182.95,182.96,182.75,182.81,16615.0,159.5859,159.5946,159.4115,159.4638,16615.0
2018-10-03 10:35:00,182.77,182.81,182.69,182.75,17556.0,159.4289,159.4638,159.3591,159.4115,17556.0
2018-10-03 10:40:00,182.73,182.73,182.46,182.49,19945.0,159.394,159.394,159.1585,159.1847,19945.0
2018-10-03 10:45:00,182.51,182.69,182.47,182.6,73733.0,159.2021,159.3591,159.1672,159.2806,73733.0
2018-10-03 10:50:00,182.6,182.92,182.45,182.84,22031.0,159.2806,159.5597,159.1498,159.49,22031.0
2018-10-03 10:55:00,182.84,182.84,182.47,182.53,18397.0,159.49,159.49,159.1672,159.2196,18397.0
2018-10-03 11:00:00,182.55,182.57,182.4,182.45,21443.0,159.237,159.2544,159.1062,159.1498,21443.0
2018-10-03 11:05:00,182.5,182.5,182.24,182.3,44478.0,159.1934,159.1934,158.9666,159.0189,44478.0
2018-10-03 11:10:00,182.33,182.42,182.21,182.25,9263.0,159.0451,159.1236,158.9404,158.9753,9263.0
2018-10-03 11:15:00,182.29,182.49,182.29,182.48,10806.0,159.0102,159.1847,159.0102,159.1759,10806.0
2018-10-03 11:20:00,182.48,182.5,182.44,182.5,11096.0,159.1759,159.1934,159.141,159.1934,11096.0
2018-10-03 11:25:00,182.47,182.8,182.47,182.69,61093.0,159.1672,159.4551,159.1672,159.3591,61093.0
2018-10-03 11:30:00,182.68,182.71,182.56,182.71,13972.0,159.3504,159.3766,159.2457,159.3766,13972.0
2018-10-03 11:35:00,182.74,182.77,182.46,182.58,17054.0,159.4027,159.4289,159.1585,159.2632,17054.0
2018-10-03 11:40:00,182.6,182.6,182.49,182.55,7106.0,159.2806,159.2806,159.1847,159.237,7106.0
2018-10-03 11:45:00,182.59,182.7,182.44,182.45,12855.0,159.2719,159.3678,159.141,159.1498,12855.0
2018-10-03 11:50:00,182.47,182.65,182.39,182.56,7009.0,159.1672,159.3242,159.0974,159.2457,7009.0
2018-10-03 11:55:00,182.56,182.56,182.44,182.53,13367.0,159.2457,159.2457,159.141,159.2196,13367.0
2018-10-03 12:00:00,182.59,182.7,182.56,182.6,6564.0,159.2719,159.3678,159.2457,159.2806,6564.0
2018-10-03 12:05:00,182.61,182.61,182.5,182.5,6686.0,159.2893,159.2893,159.1934,159.1934,6686.0
2018-10-03 12:10:00,182.5,182.5,182.38,182.48,9452.0,159.1934,159.1934,159.0887,159.1759,9452.0
2018-10-03 12:15:00,182.5,182.7,182.5,182.68,6450.0,159.1934,159.3678,159.1934,159.3504,6450.0
2018-10-03 12:20:00,182.69,182.72,182.57,182.7,8484.0,159.3591,159.3853,159.2544,159.3678,8484.0
2018-10-03 12:25:00,182.7,182.79,182.63,182.74,9085.0,159.3678,159.4464,159.3068,159.4027,9085.0
2018-10-03 12:30:00,182.79,182.79,182.7,182.75,10663.0,159.4464,159.4464,159.3678,159.4115,10663.0
2018-10-03 12:35:00,182.76,182.77,182.69,182.69,6512.0,159.4202,159.4289,159.3591,159.3591,6512.0
2018-10-03 12:40:00,182.67,182.69,182.45,182.46,7208.0,159.3417,159.3591,159.1498,159.1585,7208.0
2018-10-03 12:45:00,182.52,182.55,182.41,182.55,3006.0,159.2108,159.237,159.1149,159.237,3006.0
2018-10-03 12:50:00,182.54,182.65,182.48,182.6,8938.0,159.2283,159.3242,159.1759,159.2806,8938.0
2018-10-03 12:55:00,182.62,182.8,182.62,182.78,8451.0,159.2981,159.4551,159.2981,159.4376,8451.0
2018-10-03 13:00:00,182.78,182.9,182.78,182.84,5499.0,159.4376,159.5423,159.4376,159.49,5499.0
2018-10-03 13:05:00,182.85,182.87,182.77,182.86,5632.0,159.4987,159.5161,159.4289,159.5074,5632.0
2018-10-03 13:10:00,182.85,182.85,182.66,182.67,9763.0,159.4987,159.4987,159.333,159.3417,9763.0
2018-10-03 13:15:00,182.65,182.77,182.65,182.74,7557.0,159.3242,159.4289,159.3242,159.4027,7557.0
2018-10-03 13:20:00,182.73,182.79,182.67,182.67,5846.0,159.394,159.4464,159.3417,159.3417,5846.0
2018-10-03 13:25:00,182.66,182.72,182.62,182.7,5487.0,159.333,159.3853,159.2981,159.3678,5487.0
2018-10-03 13:30:00,182.72,182.73,182.67,182.7,6439.0,159.3853,159.394,159.3417,159.3678,6439.0
2018-10-03 13:35:00,182.69,182.77,182.67,182.71,14501.0,159.3591,159.4289,159.3417,159.3766,14501.0
2018-10-03 13:40:00,182.74,182.99,182.67,182.88,23964.0,159.4027,159.6208,159.3417,159.5249,23964.0
2018-10-03 13:45:00,182.9,183.0,182.9,182.99,10541.0,159.5423,159.6295,159.5423,159.6208,10541.0
2018-10-03 13:50:00,182.99,183.03,182.9,182.92,21199.0,159.6208,159.6557,159.5423,159.5597,21199.0
2018-10-03 13:55:00,182.9,182.95,182.86,182.89,10870.0,159.5423,159.5859,159.5074,159.5336,10870.0
2018-10-03 14:00:00,182.89,182.94,182.81,182.91,10202.0,159.5336,159.5772,159.4638,159.551,10202.0
2018-10-03 14:05:00,182.91,182.95,182.82,182.95,9334.0,159.551,159.5859,159.4725,159.5859,9334.0
2018-10-03 14:10:00,182.96,183.08,182.88,182.94,55696.0,159.5946,159.6993,159.5249,159.5772,55696.0
2018-10-03 14:15:00,182.95,182.95,182.82,182.91,40304.0,159.5859,159.5859,159.4725,159.551,40304.0
2018-10-03 14:20:00,182.9,183.0,182.86,182.92,12241.0,159.5423,159.6295,159.5074,159.5597,12241.0
2018-10-03 14:25:00,182.93,183.02,182.87,183.02,9743.0,159.5685,159.647,159.5161,159.647,9743.0
2018-10-03 14:30:00,183.04,183.12,182.86,182.91,13338.0,159.6644,159.7342,159.5074,159.551,13338.0
2018-10-03 14:35:00,182.88,182.91,182.46,182.56,11609.0,159.5249,159.551,159.1585,159.2457,11609.0
2018-10-03 14:40:00,182.52,182.52,182.34,182.46,9889.0,159.2108,159.2108,159.0538,159.1585,9889.0
2018-10-03 14:45:00,182.45,182.45,182.17,182.18,18862.0,159.1498,159.1498,158.9055,158.9143,18862.0
2018-10-03 14:50:00,182.18,182.24,181.98,182.13,20309.0,158.9143,158.9666,158.7398,158.8706,20309.0
2018-10-03 14:55:00,182.09,182.41,182.09,182.26,9400.0,158.8357,159.1149,158.8357,158.984,9400.0
2018-10-03 15:00:00,182.24,182.35,181.75,181.88,18644.0,158.9666,159.0625,158.5392,158.6526,18644.0
2018-10-03 15:05:00,181.91,182.02,181.88,182.0,10499.0,158.6787,158.7747,158.6526,158.7572,10499.0
2018-10-03 15:10:00,182.03,182.16,181.98,181.98,10430.0,158.7834,158.8968,158.7398,158.7398,10430.0
2018-10-03 15:15:00,182.02,182.06,181.81,181.82,12299.0,158.7747,158.8096,158.5915,158.6002,12299.0
2018-10-03 15:20:00,181.81,181.96,181.66,181.91,15549.0,158.5915,158.7223,158.4607,158.6787,15549.0
2018-10-03 15:25:00,181.92,181.94,181.75,181.89,14389.0,158.6875,158.7049,158.5392,158.6613,14389.0
2018-10-03 15:30:00,181.94,182.06,181.9,182.06,13553.0,158.7049,158.8096,158.67,158.8096,13553.0
2018-10-03 15:35:00,182.06,182.21,182.01,182.04,14833.0,158.8096,158.9404,158.766,158.7921,14833.0
2018-10-03 15:40:00,182.04,182.19,181.95,182.11,18778.0,158.7921,158.923,158.7136,158.8532,18778.0
2018-10-03 15:45:00,182.17,182.32,182.02,182.03,21290.0,158.9055,159.0364,158.7747,158.7834,21290.0
2018-10-03 15:50:00,182.03,182.22,182.02,182.03,67962.0,158.7834,158.9491,158.7747,158.7834,67962.0
2018-10-03 15:55:00,182.02,182.25,181.96,182.22,87717.0,158.7747,158.9753,158.7223,158.9491,87717.0
2018-10-04 09:30:00,183.77,183.77,182.07,183.18,38940.0,160.3012,160.3012,158.8183,159.7865,38940.0
2018-10-04 09:35:00,183.19,183.48,182.75,183.29,17403.0,159.7953,160.0482,159.4115,159.8825,17403.0
2018-10-04 09:40:00,183.1,183.36,182.92,183.31,10157.0,159.7168,159.9436,159.5597,159.8999,10157.0
2018-10-04 09:45:00,183.26,183.57,183.15,183.5,10141.0,159.8563,160.1267,159.7604,160.0657,10141.0
2018-10-04 09:50:00,183.45,183.65,183.37,183.59,14897.0,160.0221,160.1965,159.9523,160.1442,14897.0
2018-10-04 09:55:00,183.5,183.67,183.37,183.6,6230.0,160.0657,160.214,159.9523,160.1529,6230.0
2018-10-04 10:00:00,183.53,183.67,183.45,183.54,8446.0,160.0918,160.214,160.0221,160.1006,8446.0
2018-10-04 10:05:00,183.49,183.63,183.44,183.52,9610.0,160.057,160.1791,160.0133,160.0831,9610.0
2018-10-04 10:10:00,183.5,183.53,183.26,183.35,8969.0,160.0657,160.0918,159.8563,159.9348,8969.0
2018-10-04 10:15:00,183.31,183.31,183.14,183.24,34780.0,159.8999,159.8999,159.7517,159.8389,34780.0
2018-10-04 10:20:00,183.13,183.18,182.67,182.81,16777.0,159.7429,159.7865,159.3417,159.4638,16777.0
2018-10-04 10:25:00,182.77,183.18,182.61,183.05,16928.0,159.4289,159.7865,159.2893,159.6731,16928.0
2018-10-04 10:30:00,183.1,183.1,182.48,182.49,6459.0,159.7168,159.7168,159.1759,159.1847,6459.0
2018-10-04 10:35:00,182.49,182.99,182.48,182.98,28279.0,159.1847,159.6208,159.1759,159.6121,28279.0
2018-10-04 10:40:00,182.94,183.25,182.89,183.13,9585.0,159.5772,159.8476,159.5336,159.7429,9585.0
2018-10-04 10:45:00,183.1,183.34,183.08,183.34,5079.0,159.7168,159.9261,159.6993,159.9261,5079.0
2018-10-04 10:50:00,183.34,183.4,183.25,183.33,10697.0,159.9261,159.9784,159.8476,159.9174,10697.0
2018-10-04 10:55:00,183.25,183.34,183.04,183.04,10211.0,159.8476,159.9261,159.6644,159.6644,10211.0
2018-10-04 11:00:00,183.06,183.31,183.01,183.29,20522.0,159.6819,159.8999,159.6383,159.8825,20522.0
2018-10-04 11:05:00,183.28,183.36,183.19,183.36,14402.0,159.8738,159.9436,159.7953,159.9436,14402.0
2018-10-04 11:10:00,183.41,183.51,183.32,183.32,4625.0,159.9872,160.0744,159.9087,159.9087,4625.0
2018-10-04 11:15:00,183.31,183.44,183.3,183.38,24805.0,159.8999,160.0133,159.8912,159.961,24805.0
2018-10-04 11:20:00,183.35,183.43,183.26,183.43,8640.0,159.9348,160.0046,159.8563,160.0046,8640.0
2018-10-04 11:25:00,183.48,183.48,183.17,183.17,9608.0,160.0482,160.0482,159.7778,159.7778,9608.0
2018-10-04 11:30:00,183.24,183.48,183.24,183.42,10785.0,159.8389,160.0482,159.8389,159.9959,10785.0
2018-10-04 11:35:00,183.38,183.39,183.28,183.37,3547.0,159.961,159.9697,159.8738,159.9523,3547.0
2018-10-04 11:40:00,183.37,183.45,183.31,183.4,7433.0,159.9523,160.0221,159.8999,159.9784,7433.0
2018-10-04 11:45:00,183.29,183.42,183.14,183.14,7827.0,159.8825,159.9959,159.7517,159.7517,7827.0
2018-10-04 11:50:00,183.11,183.18,183.04,183.12,14880.0,159.7255,159.7865,159.6644,159.7342,14880.0
2018-10-04 11:55:00,183.1,183.23,183.09,183.22,6400.0,159.7168,159.8302,159.708,159.8214,6400.0
2018-10-04 12:00:00,183.19,183.2,182.95,182.95,12219.0,159.7953,159.804,159.5859,159.5859,12219.0
2018-10-04 12:05:00,182.84,183.1,182.8,183.0,9846.0,159.49,159.7168,159.4551,159.6295,9846.0
2018-10-04 12:10:00,182.97,183.02,182.88,182.88,7947.0,159.6034,159.647,159.5249,159.5249,7947.0
2018-10-04 12:15:00,182.81,182.82,182.53,182.53,4901.0,159.4638,159.4725,159.2196,159.2196,4901.0
2018-10-04 12:20:00,182.58,182.61,182.44,182.5,7766.0,159.2632,159.2893,159.141,159.1934,7766.0
2018-10-04 12:25:00,182.4,182.44,182.23,182.38,9268.0,159.1062,159.141,158.9579,159.0887,9268.0
2018-10-04 12:30:00,182.41,182.41,182.3,182.39,21420.0,159.1149,159.1149,159.0189,159.0974,21420.0
2018-10-04 12:35:00,182.44,182.58,182.41,182.43,29699.0,159.141,159.2632,159.1149,159.1323,29699.0
2018-10-04 12:40:00,182.44,182.49,182.41,182.44,36907.0,159.141,159.1847,159.1149,159.141,36907.0
2018-10-04 12:45:00,182.46,182.47,182.26,182.29,3618.0,159.1585,159.1672,158.984,159.0102,3618.0
2018-10-04 12:50:00,182.3,182.39,182.06,182.1,3903.0,159.0189,159.0974,158.8096,158.8445,3903.0
2018-10-04 12:55:00,182.07,182.1,181.86,181.97,4681.0,158.8183,158.8445,158.6351,158.7311,4681.0
2018-10-04 13:00:00,181.94,182.12,181.9,182.03,5453.0,158.7049,158.8619,158.67,158.7834,5453.0
2018-10-04 13:05:00,182.12,182.2,182.06,182.1,4663.0,158.8619,158.9317,158.8096,158.8445,4663.0
2018-10-04 13:10:00,182.08,182.08,181.95,182.06,3741.0,158.827,158.827,158.7136,158.8096,3741.0
2018-10-04 13:15:00,182.11,182.11,181.91,181.91,2064.0,158.8532,158.8532,158.6787,158.6787,2064.0
2018-10-04 13:20:00,181.89,181.89,181.61,181.74,4757.0,158.6613,158.6613,158.417,158.5304,4757.0
2018-10-04 13:25:00,181.77,181.92,181.76,181.9,6922.0,158.5566,158.6875,158.5479,158.67,6922.0
2018-10-04 13:30:00,181.85,181.92,181.45,181.67,12159.0,158.6264,158.6875,158.2775,158.4694,12159.0
2018-10-04 13:35:00,181.68,181.92,181.55,181.88,3315.0,158.4781,158.6875,158.3647,158.6526,3315.0
2018-10-04 13:40:00,181.87,182.22,181.87,182.21,6300.0,158.6438,158.9491,158.6438,158.9404,6300.0
2018-10-04 13:45:00,182.18,182.25,182.08,182.16,2504.0,158.9143,158.9753,158.827,158.8968,2504.0
2018-10-04 13:50:00,182.14,182.35,182.14,182.32,2441.0,158.8794,159.0625,158.8794,159.0364,2441.0
2018-10-04 13:55:00,182.31,182.32,182.2,182.3,5040.0,159.0277,159.0364,158.9317,159.0189,5040.0
2018-10-04 14:00:00,182.33,182.35,182.13,182.33,5117.0,159.0451,159.0625,158.8706,159.0451,5117.0
2018-10-04 14:05:00,182.31,182.4,182.27,182.28,6758.0,159.0277,159.1062,158.9928,159.0015,6758.0
2018-10-04 14:10:00,182.25,182.33,182.17,182.23,10951.0,158.9753,159.0451,158.9055,158.9579,10951.0
2018-10-04 14:15:00,182.2,182.22,181.89,181.89,36967.0,158.9317,158.9491,158.6613,158.6613,36967.0
2018-10-04 14:20:00,181.88,182.0,181.87,181.9,6012.0,158.6526,158.7572,158.6438,158.67,6012.0
2018-10-04 14:25:00,181.88,182.02,181.82,181.91,6759.0,158.6526,158.7747,158.6002,158.6787,6759.0
2018-10-04 14:30:00,181.94,181.94,181.69,181.81,5356.0,158.7049,158.7049,158.4868,158.5915,5356.0
2018-10-04 14:35:00,181.86,182.31,181.86,182.29,20341.0,158.6351,159.0277,158.6351,159.0102,20341.0
2018-10-04 14:40:00,182.29,182.29,182.16,182.17,10044.0,159.0102,159.0102,158.8968,158.9055,10044.0
2018-10-04 14:45:00,182.1,182.25,182.1,182.21,4913.0,158.8445,158.9753,158.8445,158.9404,4913.0
2018-10-04 14:50:00,182.24,182.54,182.24,182.45,46971.0,158.9666,159.2283,158.9666,159.1498,46971.0
2018-10-04 14:55:00,182.5,182.51,182.35,182.35,26422.0,159.1934,159.2021,159.0625,159.0625,26422.0
2018-10-04 15:00:00,182.4,182.79,182.4,182.64,5414.0,159.1062,159.4464,159.1062,159.3155,5414.0
2018-10-04 15:05:00,182.78,182.96,182.74,182.89,9826.0,159.4376,159.5946,159.4027,159.5336,9826.0
2018-10-04 15:10:00,182.9,182.96,182.86,182.95,5269.0,159.5423,159.5946,159.5074,159.5859,5269.0
2018-10-04 15:15:00,182.96,182.99,182.83,182.9,7776.0,159.5946,159.6208,159.4812,159.5423,7776.0
2018-10-04 15:20:00,182.86,182.88,182.69,182.73,8560.0,159.5074,159.5249,159.3591,159.394,8560.0
2018-10-04 15:25:00,182.75,182.86,182.68,182.68,7697.0,159.4115,159.5074,159.3504,159.3504,7697.0
2018-10-04 15:30:00,182.65,182.87,182.62,182.81,10909.0,159.3242,159.5161,159.2981,159.4638,10909.0
2018-10-04 15:35:00,182.76,182.77,182.64,182.71,12066.0,159.4202,159.4289,159.3155,159.3766,12066.0
2018-10-04 15:40:00,182.72,183.02,182.69,183.02,20021.0,159.3853,159.647,159.3591,159.647,20021.0
2018-10-04 15:45:00,183.02,183.3,182.94,183.18,34430.0,159.647,159.8912,159.5772,159.7865,34430.0
2018-10-04 15:50:00,183.18,183.45,183.13,183.4,22182.0,159.7865,160.0221,159.7429,159.9784,22182.0
2018-10-04 15:55:00,183.4,183.48,183.25,183.4,93288.0,159.9784,160.0482,159.8476,159.9784,93288.0
2018-10-05 09:30:00,183.01,183.82,182.58,183.01,14032.0,159.6383,160.3448,159.2632,159.6383,14032.0
2018-10-05 09:35:00,183.01,183.71,182.94,183.46,13050.0,159.6383,160.2489,159.5772,160.0308,13050.0
2018-10-05 09:40:00,183.65,183.76,182.96,183.04,16414.0,160.1965,160.2925,159.5946,159.6644,16414.0
2018-10-05 09:45:00,183.22,183.71,183.19,183.65,8661.0,159.8214,160.2489,159.7953,160.1965,8661.0
2018-10-05 09:50:00,183.71,183.74,183.39,183.59,27234.0,160.2489,160.275,159.9697,160.1442,27234.0
2018-10-05 09:55:00,183.61,183.76,183.35,183.7,30642.0,160.1616,160.2925,159.9348,160.2401,30642.0
2018-10-05 10:00:00,183.72,183.98,183.21,183.58,35705.0,160.2576,160.4844,159.8127,160.1355,35705.0
2018-10-05 10:05:00,183.63,183.94,183.63,183.76,15551.0,160.1791,160.4495,160.1791,160.2925,15551.0
2018-10-05 10:10:00,183.8,183.8,183.55,183.64,31756.0,160.3274,160.3274,160.1093,160.1878,31756.0
2018-10-05 10:15:00,183.65,183.87,183.43,183.43,10493.0,160.1965,160.3884,160.0046,160.0046,10493.0
2018-10-05 10:20:00,183.41,183.95,183.41,183.88,5804.0,159.9872,160.4582,159.9872,160.3972,5804.0
2018-10-05 10:25:00,183.91,184.03,183.72,183.84,12764.0,160.4233,160.528,160.2576,160.3623,12764.0
2018-10-05 10:30:00,183.84,184.07,183.8,183.89,7969.0,160.3623,160.5629,160.3274,160.4059,7969.0
2018-10-05 10:35:00,183.9,184.11,183.89,184.09,7830.0,160.4146,160.5978,160.4059,160.5803,7830.0
2018-10-05 10:40:00,184.07,184.3,184.02,184.23,11046.0,160.5629,160.7635,160.5193,160.7025,11046.0
2018-10-05 10:45:00,184.23,184.26,183.77,183.78,9488.0,160.7025,160.7286,160.3012,160.3099,9488.0
2018-10-05 10:50:00,183.77,184.17,183.77,184.02,7600.0,160.3012,160.6501,160.3012,160.5193,7600.0
2018-10-05 10:55:00,184.03,184.27,184.03,184.18,9477.0,160.528,160.7373,160.528,160.6588,9477.0
2018-10-05 11:00:00,184.18,184.18,183.81,183.97,21913.0,160.6588,160.6588,160.3361,160.4757,21913.0
2018-10-05 11:05:00,184.03,184.22,183.87,184.14,17208.0,160.528,160.6937,160.3884,160.6239,17208.0
2018-10-05 11:10:00,184.13,184.37,183.92,184.37,15772.0,160.6152,160.8246,160.432,160.8246,15772.0
2018-10-05 11:15:00,184.38,184.45,184.02,184.29,23055.0,160.8333,160.8944,160.5193,160.7548,23055.0
2018-10-05 11:20:00,184.23,184.51,184.08,184.49,13686.0,160.7025,160.9467,160.5716,160.9292,13686.0
2018-10-05 11:25:00,184.47,184.63,184.25,184.28,10194.0,160.9118,161.0514,160.7199,160.7461,10194.0
2018-10-05 11:30:00,184.23,184.5,184.15,184.32,16566.0,160.7025,160.938,160.6327,160.781,16566.0
2018-10-05 11:35:00,184.35,184.45,184.29,184.39,10721.0,160.8071,160.8944,160.7548,160.842,10721.0
2018-10-05 11:40:00,184.42,184.42,183.94,183.94,8200.0,160.8682,160.8682,160.4495,160.4495,8200.0
2018-10-05 11:45:00,183.89,183.89,183.61,183.71,12154.0,160.4059,160.4059,160.1616,160.2489,12154.0
2018-10-05 11:50:00,183.65,183.72,183.49,183.6,14137.0,160.1965,160.2576,160.057,160.1529,14137.0
2018-10-05 11:55:00,183.55,183.8,183.51,183.55,22330.0,160.1093,160.3274,160.0744,160.1093,22330.0
2018-10-05 12:00:00,183.47,183.71,183.45,183.66,8809.0,160.0395,160.2489,160.0221,160.2052,8809.0
2018-10-05 12:05:00,183.66,183.76,183.54,183.61,5820.0,160.2052,160.2925,160.1006,160.1616,5820.0
2018-10-05 12:10:00,183.59,183.66,183.4,183.52,8602.0,160.1442,160.2052,159.9784,160.0831,8602.0
2018-10-05 12:15:00,183.5,183.64,183.39,183.6,8429.0,160.0657,160.1878,159.9697,160.1529,8429.0
2018-10-05 12:20:00,183.69,183.77,183.59,183.72,5603.0,160.2314,160.3012,160.1442,160.2576,5603.0
2018-10-05 12:25:00,183.73,183.8,183.58,183.63,8477.0,160.2663,160.3274,160.1355,160.1791,8477.0
2018-10-05 12:30:00,183.6,183.62,183.46,183.58,12021.0,160.1529,160.1704,160.0308,160.1355,12021.0
2018-10-05 12:35:00,183.57,183.76,183.56,183.69,12496.0,160.1267,160.2925,160.118,160.2314,12496.0
2018-10-05 12:40:00,183.68,183.68,183.48,183.63,8525.0,160.2227,160.2227,160.0482,160.1791,8525.0
2018-10-05 12:45:00,183.62,183.7,183.55,183.65,9390.0,160.1704,160.2401,160.1093,160.1965,9390.0
2018-10-05 12:50:00,183.6,183.74,183.56,183.66,7656.0,160.1529,160.275,160.118,160.2052,7656.0
2018-10-05 12:55:00,183.66,183.75,183.58,183.59,4287.0,160.2052,160.2838,160.1355,160.1442,4287.0
2018-10-05 13:00:00,183.61,183.63,183.07,183.1,10029.0,160.1616,160.1791,159.6906,159.7168,10029.0
2018-10-05 13:05:00,183.03,183.08,182.86,182.93,6344.0,159.6557,159.6993,159.5074,159.5685,6344.0
2018-10-05 13:10:00,182.95,183.09,182.9,182.93,7135.0,159.5859,159.708,159.5423,159.5685,7135.0
2018-10-05 13:15:00,182.98,183.08,182.73,182.75,6684.0,159.6121,159.6993,159.394,159.4115,6684.0
2018-10-05 13:20:00,182.67,182.67,182.32,182.38,6237.0,159.3417,159.3417,159.0364,159.0887,6237.0
2018-10-05 13:25:00,182.37,182.51,182.31,182.38,7520.0,159.08,159.2021,159.0277,159.0887,7520.0
2018-10-05 13:30:00,182.45,182.51,182.23,182.23,5268.0,159.1498,159.2021,158.9579,158.9579,5268.0
2018-10-05 13:35:00,182.24,182.44,182.15,182.4,12054.0,158.9666,159.141,158.8881,159.1062,12054.0
2018-10-05 13:40:00,182.44,182.54,182.37,182.41,7335.0,159.141,159.2283,159.08,159.1149,7335.0
2018-10-05 13:45:00,182.35,182.51,182.3,182.37,2420.0,159.0625,159.2021,159.0189,159.08,2420.0
2018-10-05 13:50:00,182.44,182.62,182.44,182.59,8295.0,159.141,159.2981,159.141,159.2719,8295.0
2018-10-05 13:55:00,182.64,182.88,182.58,182.86,21170.0,159.3155,159.5249,159.2632,159.5074,21170.0
2018-10-05 14:00:00,182.8,182.84,182.71,182.84,3980.0,159.4551,159.49,159.3766,159.49,3980.0
2018-10-05 14:05:00,182.83,182.85,182.61,182.61,4175.0,159.4812,159.4987,159.2893,159.2893,4175.0
2018-10-05 14:10:00,182.65,182.73,182.59,182.72,5321.0,159.3242,159.394,159.2719,159.3853,5321.0
2018-10-05 14:15:00,182.7,182.88,182.65,182.84,5775.0,159.3678,159.5249,159.3242,159.49,5775.0
2018-10-05 14:20:00,182.96,182.98,182.85,182.94,3500.0,159.5946,159.6121,159.4987,159.5772,3500.0
2018-10-05 14:25:00,182.9,182.91,182.68,182.68,6085.0,159.5423,159.551,159.3504,159.3504,6085.0
2018-10-05 14:30:00,182.73,182.89,182.52,182.6,8613.0,159.394,159.5336,159.2108,159.2806,8613.0
2018-10-05 14:35:00,182.55,182.73,182.5,182.71,6215.0,159.237,159.394,159.1934,159.3766,6215.0
2018-10-05 14:40:00,182.66,182.74,182.5,182.62,7662.0,159.333,159.4027,159.1934,159.2981,7662.0
2018-10-05 14:45:00,182.61,182.67,182.5,182.63,9093.0,159.2893,159.3417,159.1934,159.3068,9093.0
2018-10-05 14:50:00,182.64,182.74,182.59,182.72,3539.0,159.3155,159.4027,159.2719,159.3853,3539.0
2018-10-05 14:55:00,182.73,182.86,182.65,182.73,13150.0,159.394,159.5074,159.3242,159.394,13150.0
2018-10-05 15:00:00,182.77,182.91,182.66,182.84,10875.0,159.4289,159.551,159.333,159.49,10875.0
2018-10-05 15:05:00,182.84,183.05,182.84,182.95,6098.0,159.49,159.6731,159.49,159.5859,6098.0
2018-10-05 15:10:00,182.98,182.99,182.74,182.92,5698.0,159.6121,159.6208,159.4027,159.5597,5698.0
2018-10-05 15:15:00,182.88,182.95,182.78,182.81,6200.0,159.5249,159.5859,159.4376,159.4638,6200.0
2018-10-05 15:20:00,182.78,182.92,182.75,182.85,5300.0,159.4376,159.5597,159.4115,159.4987,5300.0
2018-10-05 15:25:00,182.84,182.85,182.69,182.73,6441.0,159.49,159.4987,159.3591,159.394,6441.0
2018-10-05 15:30:00,182.73,182.79,182.59,182.72,24221.0,159.394,159.4464,159.2719,159.3853,24221.0
2018-10-05 15:35:00,182.71,182.8,182.69,182.72,13316.0,159.3766,159.4551,159.3591,159.3853,13316.0
2018-10-05 15:40:00,182.7,182.93,182.67,182.93,24780.0,159.3678,159.5685,159.3417,159.5685,24780.0
2018-10-05 15:45:00,182.92,183.32,182.92,183.14,19505.0,159.5597,159.9087,159.5597,159.7517,19505.0
2018-10-05 15:50:00,183.12,183.12,182.97,183.03,24635.0,159.7342,159.7342,159.6034,159.6557,24635.0
2018-10-05 15:55:00,183.08,183.22,182.91,183.03,84548.0,159.6993,159.8214,159.551,159.6557,84548.0
2018-10-08 09:30:00,182.99,183.24,182.56,182.92,15011.0,159.6208,159.8389,159.2457,159.5597,15011.0
2018-10-08 09:35:00,183.12,183.68,182.81,183.49,13554.0,159.7342,160.2227,159.4638,160.057,13554.0
2018-10-08 09:40:00,183.62,183.78,183.27,183.52,8868.0,160.1704,160.3099,159.8651,160.0831,8868.0
2018-10-08 09:45:00,183.73,183.92,183.46,183.61,31665.0,160.2663,160.432,160.0308,160.1616,31665.0
2018-10-08 09:50:00,183.53,184.27,183.49,184.2,13037.0,160.0918,160.7373,160.057,160.6763,13037.0
2018-10-08 09:55:00,184.25,184.46,184.25,184.37,7906.0,160.7199,160.9031,160.7199,160.8246,7906.0
2018-10-08 10:00:00,184.4,184.46,184.19,184.19,7923.0,160.8507,160.9031,160.6676,160.6676,7923.0
2018-10-08 10:05:00,184.31,184.48,184.14,184.48,5450.0,160.7722,160.9205,160.6239,160.9205,5450.0
2018-10-08 10:10:00,184.51,184.54,184.4,184.4,4486.0,160.9467,160.9729,160.8507,160.8507,4486.0
2018-10-08 10:15:00,184.35,184.35,184.07,184.07,5700.0,160.8071,160.8071,160.5629,160.5629,5700.0
2018-10-08 10:20:00,183.96,184.25,183.96,184.16,4170.0,160.4669,160.7199,160.4669,160.6414,4170.0
2018-10-08 10:25:00,184.16,184.17,183.95,184.08,3635.0,160.6414,160.6501,160.4582,160.5716,3635.0
2018-10-08 10:30:00,184.08,184.1,183.84,183.93,4013.0,160.5716,160.5891,160.3623,160.4408,4013.0
2018-10-08 10:35:00,183.9,183.97,183.76,183.97,4106.0,160.4146,160.4757,160.2925,160.4757,4106.0
2018-10-08 10:40:00,183.92,184.1,183.92,184.08,2698.0,160.432,160.5891,160.432,160.5716,2698.0
2018-10-08 10:45:00,184.03,184.05,183.78,183.78,3096.0,160.528,160.5454,160.3099,160.3099,3096.0
2018-10-08 10:50:00,183.83,183.86,183.72,183.74,4000.0,160.3535,160.3797,160.2576,160.275,4000.0
2018-10-08 10:55:00,183.69,183.9,183.69,183.84,6031.0,160.2314,160.4146,160.2314,160.3623,6031.0
2018-10-08 11:00:00,183.84,183.88,183.4,183.5,9500.0,160.3623,160.3972,159.9784,160.0657,9500.0
2018-10-08 11:05:00,183.46,183.47,183.16,183.23,11334.0,160.0308,160.0395,159.7691,159.8302,11334.0
2018-10-08 11:10:00,183.26,183.38,183.23,183.34,55174.0,159.8563,159.961,159.8302,159.9261,55174.0
2018-10-08 11:15:00,183.33,183.33,183.11,183.16,5627.0,159.9174,159.9174,159.7255,159.7691,5627.0
2018-10-08 11:20:00,183.09,183.09,182.95,182.99,7231.0,159.708,159.708,159.5859,159.6208,7231.0
2018-10-08 11:25:00,183.0,183.03,182.82,182.94,5188.0,159.6295,159.6557,159.4725,159.5772,5188.0
2018-10-08 11:30:00,182.86,182.87,182.67,182.75,7896.0,159.5074,159.5161,159.3417,159.4115,7896.0
2018-10-08 11:35:00,182.74,182.75,182.48,182.59,3900.0,159.4027,159.4115,159.1759,159.2719,3900.0
2018-10-08 11:40:00,182.52,182.52,181.99,182.15,23533.0,159.2108,159.2108,158.7485,158.8881,23533.0
2018-10-08 11:45:00,182.15,182.17,181.74,181.82,9211.0,158.8881,158.9055,158.5304,158.6002,9211.0
2018-10-08 11:50:00,181.8,182.06,181.8,182.02,6490.0,158.5828,158.8096,158.5828,158.7747,6490.0
2018-10-08 11:55:00,182.02,182.03,181.68,181.97,8008.0,158.7747,158.7834,158.4781,158.7311,8008.0
2018-10-08 12:00:00,181.9,182.08,181.8,181.99,7443.0,158.67,158.827,158.5828,158.7485,7443.0
2018-10-08 12:05:00,181.97,182.23,181.96,182.2,7059.0,158.7311,158.9579,158.7223,158.9317,7059.0
2018-10-08 12:10:00,182.21,182.24,182.07,182.21,8355.0,158.9404,158.9666,158.8183,158.9404,8355.0
2018-10-08 12:15:00,182.22,182.28,182.18,182.24,5020.0,158.9491,159.0015,158.9143,158.9666,5020.0
2018-10-08 12:20:00,182.19,182.54,182.16,182.53,6251.0,158.923,159.2283,158.8968,159.2196,6251.0
2018-10-08 12:25:00,182.54,182.6,182.52,182.54,2009.0,159.2283,159.2806,159.2108,159.2283,2009.0
2018-10-08 12:30:00,182.57,182.62,182.42,182.47,10200.0,159.2544,159.2981,159.1236,159.1672,10200.0
2018-10-08 12:35:00,182.42,182.54,182.35,182.53,5536.0,159.1236,159.2283,159.0625,159.2196,5536.0
2018-10-08 12:40:00,182.52,182.65,182.5,182.65,3032.0,159.2108,159.3242,159.1934,159.3242,3032.0
2018-10-08 12:45:00,182.69,182.78,182.64,182.73,6000.0,159.3591,159.4376,159.3155,159.394,6000.0
2018-10-08 12:50:00,182.7,182.75,182.38,182.39,6962.0,159.3678,159.4115,159.0887,159.0974,6962.0
2018-10-08 12:55:00,182.42,182.43,182.16,182.23,6245.0,159.1236,159.1323,158.8968,158.9579,6245.0
2018-10-08 13:00:00,182.2,182.52,182.19,182.52,6654.0,158.9317,159.2108,158.923,159.2108,6654.0
2018-10-08 13:05:00,182.52,182.88,182.47,182.84,4200.0,159.2108,159.5249,159.1672,159.49,4200.0
2018-10-08 13:10:00,182.84,182.92,182.82,182.92,4002.0,159.49,159.5597,159.4725,159.5597,4002.0
2018-10-08 13:15:00,182.88,182.91,182.53,182.67,3614.0,159.5249,159.551,159.2196,159.3417,3614.0
2018-10-08 13:20:00,182.68,182.73,182.57,182.62,14759.0,159.3504,159.394,159.2544,159.2981,14759.0
2018-10-08 13:25:00,182.65,182.83,182.61,182.81,4700.0,159.3242,159.4812,159.2893,159.4638,4700.0
2018-10-08 13:30:00,182.82,183.06,182.8,182.88,10547.0,159.4725,159.6819,159.4551,159.5249,10547.0
2018-10-08 13:35:00,182.9,183.05,182.86,182.91,7200.0,159.5423,159.6731,159.5074,159.551,7200.0
2018-10-08 13:40:00,183.0,183.07,182.94,183.03,5147.0,159.6295,159.6906,159.5772,159.6557,5147.0
2018-10-08 13:45:00,183.02,183.11,182.95,183.03,5138.0,159.647,159.7255,159.5859,159.6557,5138.0
2018-10-08 13:50:00,183.02,183.17,183.02,183.17,2700.0,159.647,159.7778,159.647,159.7778,2700.0
2018-10-08 13:55:00,183.15,183.22,183.14,183.19,3623.0,159.7604,159.8214,159.7517,159.7953,3623.0
2018-10-08 14:00:00,183.15,183.51,183.1,183.34,6701.0,159.7604,160.0744,159.7168,159.9261,6701.0
2018-10-08 14:05:00,183.37,183.5,183.29,183.47,5152.0,159.9523,160.0657,159.8825,160.0395,5152.0
2018-10-08 14:10:00,183.39,183.39,183.08,183.17,3748.0,159.9697,159.9697,159.6993,159.7778,3748.0
2018-10-08 14:15:00,183.24,183.3,183.18,183.18,2439.0,159.8389,159.8912,159.7865,159.7865,2439.0
2018-10-08 14:20:00,183.13,183.27,183.11,183.16,5600.0,159.7429,159.8651,159.7255,159.7691,5600.0
2018-10-08 14:25:00,183.18,183.49,183.17,183.47,8050.0,159.7865,160.057,159.7778,160.0395,8050.0
2018-10-08 14:30:00,183.49,183.67,183.45,183.59,11774.0,160.057,160.214,160.0221,160.1442,11774.0
2018-10-08 14:35:00,183.62,183.8,183.58,183.8,6106.0,160.1704,160.3274,160.1355,160.3274,6106.0
2018-10-08 14:40:00,183.8,184.04,183.8,184.04,7408.0,160.3274,160.5367,160.3274,160.5367,7408.0
2018-10-08 14:45:00,184.01,184.15,183.99,184.12,6183.0,160.5105,160.6327,160.4931,160.6065,6183.0
2018-10-08 14:50:00,184.12,184.2,183.98,183.99,8323.0,160.6065,160.6763,160.4844,160.4931,8323.0
2018-10-08 14:55:00,183.98,184.14,183.94,184.02,8519.0,160.4844,160.6239,160.4495,160.5193,8519.0
2018-10-08 15:00:00,184.02,184.27,183.98,184.21,6955.0,160.5193,160.7373,160.4844,160.685,6955.0
2018-10-08 15:05:00,184.21,184.22,184.06,184.18,6664.0,160.685,160.6937,160.5542,160.6588,6664.0
2018-10-08 15:10:00,184.2,184.35,184.16,184.25,9274.0,160.6763,160.8071,160.6414,160.7199,9274.0
2018-10-08 15:15:00,184.25,184.31,184.15,184.26,11170.0,160.7199,160.7722,160.6327,160.7286,11170.0
2018-10-08 15:20:00,184.26,184.35,183.98,184.01,12317.0,160.7286,160.8071,160.4844,160.5105,12317.0
2018-10-08 15:25:00,183.99,184.05,183.89,183.98,12440.0,160.4931,160.5454,160.4059,160.4844,12440.0
2018-10-08 15:30:00,183.97,184.2,183.95,183.98,13442.0,160.4757,160.6763,160.4582,160.4844,13442.0
2018-10-08 15:35:00,183.98,184.13,183.92,184.13,9891.0,160.4844,160.6152,160.432,160.6152,9891.0
2018-10-08 15:40:00,184.15,184.34,184.12,184.22,13698.0,160.6327,160.7984,160.6065,160.6937,13698.0
2018-10-08 15:45:00,184.22,184.3,184.13,184.3,20586.0,160.6937,160.7635,160.6152,160.7635,20586.0
2018-10-08 15:50:00,184.33,184.34,184.15,184.21,28049.0,160.7897,160.7984,160.6327,160.685,28049.0
2018-10-08 15:55:00,184.17,184.21,184.0,184.03,67608.0,160.6501,160.685,160.5018,160.528,67608.0
2018-10-09 09:30:00,184.1,184.75,184.08,184.43,21155.0,160.5891,161.156,160.5716,160.8769,21155.0
2018-10-09 09:35:00,184.43,184.57,184.03,184.26,10427.0,160.8769,160.999,160.528,160.7286,10427.0
2018-10-09 09:40:00,184.2,184.28,183.67,183.91,7825.0,160.6763,160.7461,160.214,160.4233,7825.0
2018-10-09 09:45:00,183.95,184.07,183.77,183.98,16684.0,160.4582,160.5629,160.3012,160.4844,16684.0
2018-10-09 09:50:00,183.98,184.12,183.72,184.1,10877.0,160.4844,160.6065,160.2576,160.5891,10877.0
2018-10-09 09:55:00,184.09,184.14,183.82,183.99,8675.0,160.5803,160.6239,160.3448,160.4931,8675.0
2018-10-09 10:00:00,183.99,184.32,183.99,184.31,8844.0,160.4931,160.781,160.4931,160.7722,8844.0
2018-10-09 10:05:00,184.38,184.38,183.79,183.79,6500.0,160.8333,160.8333,160.3186,160.3186,6500.0
2018-10-09 10:10:00,183.84,183.93,183.58,183.63,6417.0,160.3623,160.4408,160.1355,160.1791,6417.0
2018-10-09 10:15:00,183.72,183.91,183.56,183.7,6523.0,160.2576,160.4233,160.118,160.2401,6523.0
2018-10-09 10:20:00,183.73,184.05,183.56,184.02,8650.0,160.2663,160.5454,160.118,160.5193,8650.0
2018-10-09 10:25:00,183.95,184.15,183.81,184.03,5182.0,160.4582,160.6327,160.3361,160.528,5182.0
2018-10-09 10:30:00,184.04,184.28,184.0,184.01,5273.0,160.5367,160.7461,160.5018,160.5105,5273.0
2018-10-09 10:35:00,184.01,184.13,183.83,183.92,4398.0,160.5105,160.6152,160.3535,160.432,4398.0
2018-10-09 10:40:00,183.94,184.08,183.82,183.85,4642.0,160.4495,160.5716,160.3448,160.371,4642.0
2018-10-09 10:45:00,183.87,184.11,183.86,183.9,4966.0,160.3884,160.5978,160.3797,160.4146,4966.0
2018-10-09 10:50:00,183.93,183.99,183.43,183.53,11687.0,160.4408,160.4931,160.0046,160.0918,11687.0
2018-10-09 10:55:00,183.47,183.53,183.2,183.2,3644.0,160.0395,160.0918,159.804,159.804,3644.0
2018-10-09 11:00:00,183.2,183.32,183.0,183.14,7460.0,159.804,159.9087,159.6295,159.7517,7460.0
2018-10-09 11:05:00,183.11,183.15,182.88,182.88,5033.0,159.7255,159.7604,159.5249,159.5249,5033.0
2018-10-09 11:10:00,182.92,183.11,182.85,183.05,8693.0,159.5597,159.7255,159.4987,159.6731,8693.0
2018-10-09 11:15:00,183.13,183.27,183.09,183.16,6816.0,159.7429,159.8651,159.708,159.7691,6816.0
2018-10-09 11:20:00,183.24,183.4,183.23,183.37,5149.0,159.8389,159.9784,159.8302,159.9523,5149.0
2018-10-09 11:25:00,183.46,183.6,183.44,183.49,3900.0,160.0308,160.1529,160.0133,160.057,3900.0
2018-10-09 11:30:00,183.49,183.76,183.17,183.2,11396.0,160.057,160.2925,159.7778,159.804,11396.0
2018-10-09 11:35:00,183.14,183.43,183.1,183.31,7592.0,159.7517,160.0046,159.7168,159.8999,7592.0
2018-10-09 11:40:00,183.31,183.44,183.24,183.34,6003.0,159.8999,160.0133,159.8389,159.9261,6003.0
2018-10-09 11:45:00,183.35,183.41,183.02,183.11,4690.0,159.9348,159.9872,159.647,159.7255,4690.0
2018-10-09 11:50:00,183.01,183.38,183.01,183.19,8400.0,159.6383,159.961,159.6383,159.7953,8400.0
2018-10-09 11:55:00,183.28,183.32,183.17,183.3,4504.0,159.8738,159.9087,159.7778,159.8912,4504.0
2018-10-09 12:00:00,183.33,183.66,183.33,183.57,8900.0,159.9174,160.2052,159.9174,160.1267,8900.0
2018-10-09 12:05:00,183.5,183.56,183.46,183.49,3608.0,160.0657,160.118,160.0308,160.057,3608.0
2018-10-09 12:10:00,183.41,183.44,183.32,183.33,4753.0,159.9872,160.0133,159.9087,159.9174,4753.0
2018-10-09 12:15:00,183.33,183.37,183.2,183.2,3800.0,159.9174,159.9523,159.804,159.804,3800.0
2018-10-09 12:20:00,183.2,183.38,183.2,183.21,5982.0,159.804,159.961,159.804,159.8127,5982.0
2018-10-09 12:25:00,183.24,183.25,183.07,183.08,7903.0,159.8389,159.8476,159.6906,159.6993,7903.0
2018-10-09 12:30:00,183.06,183.06,182.84,182.89,3808.0,159.6819,159.6819,159.49,159.5336,3808.0
2018-10-09 12:35:00,182.92,182.96,182.87,182.87,5671.0,159.5597,159.5946,159.5161,159.5161,5671.0
2018-10-09 12:40:00,182.88,182.88,182.58,182.62,7444.0,159.5249,159.5249,159.2632,159.2981,7444.0
2018-10-09 12:45:00,182.56,182.66,182.38,182.48,18577.0,159.2457,159.333,159.0887,159.1759,18577.0
2018-10-09 12:50:00,182.56,182.57,182.33,182.38,10024.0,159.2457,159.2544,159.0451,159.0887,10024.0
2018-10-09 12:55:00,182.4,182.68,182.4,182.53,6100.0,159.1062,159.3504,159.1062,159.2196,6100.0
2018-10-09 13:00:00,182.49,182.59,182.46,182.5,8168.0,159.1847,159.2719,159.1585,159.1934,8168.0
2018-10-09 13:05:00,182.55,182.75,182.55,182.7,4848.0,159.237,159.4115,159.237,159.3678,4848.0
2018-10-09 13:10:00,182.75,182.83,182.69,182.76,8380.0,159.4115,159.4812,159.3591,159.4202,8380.0
2018-10-09 13:15:00,182.76,182.84,182.64,182.7,11808.0,159.4202,159.49,159.3155,159.3678,11808.0
2018-10-09 13:20:00,182.67,182.9,182.66,182.79,20183.0,159.3417,159.5423,159.333,159.4464,20183.0
2018-10-09 13:25:00,182.76,182.83,182.7,182.79,4500.0,159.4202,159.4812,159.3678,159.4464,4500.0
2018-10-09 13:30:00,182.79,182.81,182.59,182.59,7728.0,159.4464,159.4638,159.2719,159.2719,7728.0
2018-10-09 13:35:00,182.58,182.67,182.5,182.58,5399.0,159.2632,159.3417,159.1934,159.2632,5399.0
2018-10-09 13:40:00,182.61,182.64,182.51,182.62,5357.0,159.2893,159.3155,159.2021,159.2981,5357.0
2018-10-09 13:45:00,182.57,182.82,182.57,182.78,8825.0,159.2544,159.4725,159.2544,159.4376,8825.0
2018-10-09 13:50:00,182.8,182.8,182.53,182.6,8251.0,159.4551,159.4551,159.2196,159.2806,8251.0
2018-10-09 13:55:00,182.66,182.9,182.66,182.76,17530.0,159.333,159.5423,159.333,159.4202,17530.0
2018-10-09 14:00:00,182.71,182.76,182.63,182.65,2924.0,159.3766,159.4202,159.3068,159.3242,2924.0
2018-10-09 14:05:00,182.64,182.68,182.54,182.68,6668.0,159.3155,159.3504,159.2283,159.3504,6668.0
2018-10-09 14:10:00,182.69,182.79,182.63,182.76,3700.0,159.3591,159.4464,159.3068,159.4202,3700.0
2018-10-09 14:15:00,182.72,182.79,182.59,182.64,5847.0,159.3853,159.4464,159.2719,159.3155,5847.0
2018-10-09 14:20:00,182.61,182.77,182.55,182.73,8200.0,159.2893,159.4289,159.237,159.394,8200.0
2018-10-09 14:25:00,182.75,182.81,182.67,182.7,25031.0,159.4115,159.4638,159.3417,159.3678,25031.0
2018-10-09 14:30:00,182.72,182.79,182.71,182.75,3963.0,159.3853,159.4464,159.3766,159.4115,3963.0
2018-10-09 14:35:00,182.68,182.68,182.57,182.64,3400.0,159.3504,159.3504,159.2544,159.3155,3400.0
2018-10-09 14:40:00,182.68,182.68,182.49,182.54,36893.0,159.3504,159.3504,159.1847,159.2283,36893.0
2018-10-09 14:45:00,182.54,182.54,182.33,182.42,6592.0,159.2283,159.2283,159.0451,159.1236,6592.0
2018-10-09 14:50:00,182.44,182.6,182.41,182.53,6234.0,159.141,159.2806,159.1149,159.2196,6234.0
2018-10-09 14:55:00,182.54,182.68,182.37,182.37,20142.0,159.2283,159.3504,159.08,159.08,20142.0
2018-10-09 15:00:00,182.34,182.5,182.31,182.31,9242.0,159.0538,159.1934,159.0277,159.0277,9242.0
2018-10-09 15:05:00,182.29,182.4,182.29,182.4,4365.0,159.0102,159.1062,159.0102,159.1062,4365.0
2018-10-09 15:10:00,182.39,182.39,182.13,182.19,9668.0,159.0974,159.0974,158.8706,158.923,9668.0
2018-10-09 15:15:00,182.2,182.29,182.13,182.13,9768.0,158.9317,159.0102,158.8706,158.8706,9768.0
2018-10-09 15:20:00,182.05,182.1,181.71,181.73,13721.0,158.8009,158.8445,158.5043,158.5217,13721.0
2018-10-09 15:25:00,181.76,181.87,181.69,181.76,11299.0,158.5479,158.6438,158.4868,158.5479,11299.0
2018-10-09 15:30:00,181.74,181.86,181.71,181.79,12798.0,158.5304,158.6351,158.5043,158.5741,12798.0
2018-10-09 15:35:00,181.78,181.95,181.69,181.7,23002.0,158.5653,158.7136,158.4868,158.4956,23002.0
2018-10-09 15:40:00,181.69,181.69,181.48,181.61,22685.0,158.4868,158.4868,158.3036,158.417,22685.0
2018-10-09 15:45:00,181.62,181.85,181.6,181.83,43096.0,158.4258,158.6264,158.4083,158.609,43096.0
2018-10-09 15:50:00,181.81,181.83,181.67,181.83,25050.0,158.5915,158.609,158.4694,158.609,25050.0
2018-10-09 15:55:00,181.83,181.83,181.66,181.7,74313.0,158.609,158.609,158.4607,158.4956,74313.0
2018-10-10 09:30:00,181.72,181.72,180.73,180.87,30755.0,158.513,158.513,157.6494,157.7715,30755.0
2018-10-10 09:35:00,180.71,180.71,179.27,179.36,19287.0,157.632,157.632,156.3759,156.4544,19287.0
2018-10-10 09:40:00,179.44,179.71,178.66,179.11,22824.0,156.5242,156.7597,155.8438,156.2363,22824.0
2018-10-10 09:45:00,178.91,179.11,178.73,178.74,10381.0,156.0619,156.2363,155.9048,155.9136,10381.0
2018-10-10 09:50:00,178.67,178.86,178.33,178.47,13990.0,155.8525,156.0182,155.5559,155.678,13990.0
2018-10-10 09:55:00,178.47,178.69,177.41,177.41,23536.0,155.678,155.87,154.7534,154.7534,23536.0
2018-10-10 10:00:00,177.41,177.53,176.97,177.08,44686.0,154.7534,154.8581,154.3696,154.4656,44686.0
2018-10-10 10:05:00,177.11,177.65,176.86,177.47,27360.0,154.4917,154.9628,154.2737,154.8058,27360.0
2018-10-10 10:10:00,177.58,177.71,177.07,177.14,22493.0,154.9017,155.0151,154.4568,154.5179,22493.0
2018-10-10 10:15:00,177.16,177.43,176.84,177.3,20894.0,154.5353,154.7709,154.2562,154.6575,20894.0
2018-10-10 10:20:00,177.35,177.88,177.35,177.78,15511.0,154.7011,155.1634,154.7011,155.0762,15511.0
2018-10-10 10:25:00,177.89,178.15,177.6,177.61,16992.0,155.1721,155.3989,154.9192,154.9279,16992.0
2018-10-10 10:30:00,177.57,177.81,176.77,176.83,24075.0,154.893,155.1023,154.1952,154.2475,24075.0
2018-10-10 10:35:00,176.79,176.81,176.3,176.37,19658.0,154.2126,154.23,153.7852,153.8462,19658.0
2018-10-10 10:40:00,176.43,176.45,174.95,175.0,62112.0,153.8986,153.916,152.6076,152.6512,62112.0
2018-10-10 10:45:00,174.98,175.34,174.51,174.68,59161.0,152.6337,152.9478,152.2238,152.3721,59161.0
2018-10-10 10:50:00,174.75,175.55,174.66,175.45,29069.0,152.4331,153.131,152.3546,153.0437,29069.0
2018-10-10 10:55:00,175.39,175.59,174.98,175.25,17327.0,152.9914,153.1658,152.6337,152.8693,17327.0
2018-10-10 11:00:00,175.19,175.48,174.9,175.22,15315.0,152.8169,153.0699,152.564,152.8431,15315.0
2018-10-10 11:05:00,175.21,175.32,174.9,174.97,10559.0,152.8344,152.9303,152.564,152.625,10559.0
2018-10-10 11:10:00,174.88,175.18,174.84,175.0,9941.0,152.5465,152.8082,152.5116,152.6512,9941.0
2018-10-10 11:15:00,174.99,174.99,174.49,174.59,12458.0,152.6425,152.6425,152.2063,152.2936,12458.0
2018-10-10 11:20:00,174.65,174.73,174.34,174.52,42027.0,152.3459,152.4157,152.0755,152.2325,42027.0
2018-10-10 11:25:00,174.63,175.01,174.63,174.9,12714.0,152.3284,152.6599,152.3284,152.564,12714.0
2018-10-10 11:30:00,174.94,175.0,174.45,174.45,20167.0,152.5989,152.6512,152.1714,152.1714,20167.0
2018-10-10 11:35:00,174.68,174.87,174.47,174.47,16718.0,152.3721,152.5378,152.1889,152.1889,16718.0
2018-10-10 11:40:00,174.49,175.04,174.45,174.92,12835.0,152.2063,152.6861,152.1714,152.5814,12835.0
2018-10-10 11:45:00,174.87,175.17,174.79,175.06,15616.0,152.5378,152.7995,152.468,152.7035,15616.0
2018-10-10 11:50:00,175.06,175.24,174.88,174.92,15862.0,152.7035,152.8605,152.5465,152.5814,15862.0
2018-10-10 11:55:00,174.93,174.93,174.47,174.47,11084.0,152.5901,152.5901,152.1889,152.1889,11084.0
2018-10-10 12:00:00,174.42,174.52,174.32,174.37,12021.0,152.1453,152.2325,152.058,152.1016,12021.0
2018-10-10 12:05:00,174.42,174.44,173.82,173.98,31735.0,152.1453,152.1627,151.6219,151.7615,31735.0
2018-10-10 12:10:00,173.99,174.28,173.97,174.21,19464.0,151.7702,152.0231,151.7527,151.9621,19464.0
2018-10-10 12:15:00,174.27,174.5,174.15,174.5,15455.0,152.0144,152.215,151.9097,152.215,15455.0
2018-10-10 12:20:00,174.51,174.64,174.38,174.38,14659.0,152.2238,152.3372,152.1104,152.1104,14659.0
2018-10-10 12:25:00,174.42,174.43,174.26,174.27,6253.0,152.1453,152.154,152.0057,152.0144,6253.0
2018-10-10 12:30:00,174.25,174.35,174.2,174.3,16638.0,151.997,152.0842,151.9534,152.0406,16638.0
2018-10-10 12:35:00,174.34,174.52,174.31,174.41,12449.0,152.0755,152.2325,152.0493,152.1365,12449.0
2018-10-10 12:40:00,174.41,174.48,173.76,173.88,28711.0,152.1365,152.1976,151.5695,151.6742,28711.0
2018-10-10 12:45:00,173.88,174.2,173.86,174.09,13331.0,151.6742,151.9534,151.6568,151.8574,13331.0
2018-10-10 12:50:00,174.1,174.52,174.09,174.24,20644.0,151.8661,152.2325,151.8574,151.9883,20644.0
2018-10-10 12:55:00,174.27,174.37,173.97,173.98,5236.0,152.0144,152.1016,151.7527,151.7615,5236.0
2018-10-10 13:00:00,174.01,174.07,173.47,173.63,18894.0,151.7876,151.84,151.3166,151.4562,18894.0
2018-10-10 13:05:00,173.66,173.98,173.66,173.88,7791.0,151.4823,151.7615,151.4823,151.6742,7791.0
2018-10-10 13:10:00,173.94,174.29,173.87,174.29,9504.0,151.7266,152.0319,151.6655,152.0319,9504.0
2018-10-10 13:15:00,174.2,174.41,173.98,174.39,13680.0,151.9534,152.1365,151.7615,152.1191,13680.0
2018-10-10 13:20:00,174.36,174.54,174.25,174.52,7102.0,152.0929,152.2499,151.997,152.2325,7102.0
2018-10-10 13:25:00,174.46,174.46,174.08,174.09,10882.0,152.1802,152.1802,151.8487,151.8574,10882.0
2018-10-10 13:30:00,174.07,174.09,173.73,173.9,15670.0,151.84,151.8574,151.5434,151.6917,15670.0
2018-10-10 13:35:00,173.96,174.04,173.86,174.0,6215.0,151.744,151.8138,151.6568,151.7789,6215.0
2018-10-10 13:40:00,174.13,174.19,173.78,174.0,30658.0,151.8923,151.9446,151.587,151.7789,30658.0
2018-10-10 13:45:00,174.1,174.54,174.1,174.35,6985.0,151.8661,152.2499,151.8661,152.0842,6985.0
2018-10-10 13:50:00,174.36,174.44,174.21,174.25,9048.0,152.0929,152.1627,151.9621,151.997,9048.0
2018-10-10 13:55:00,174.23,174.31,174.07,174.26,8800.0,151.9795,152.0493,151.84,152.0057,8800.0
2018-10-10 14:00:00,174.34,174.36,173.78,173.78,23001.0,152.0755,152.0929,151.587,151.587,23001.0
2018-10-10 14:05:00,173.77,173.88,173.52,173.64,34600.0,151.5783,151.6742,151.3602,151.4649,34600.0
2018-10-10 14:10:00,173.64,173.9,173.48,173.56,21530.0,151.4649,151.6917,151.3253,151.3951,21530.0
2018-10-10 14:15:00,173.59,173.92,173.54,173.68,23514.0,151.4213,151.7091,151.3776,151.4998,23514.0
2018-10-10 14:20:00,173.63,173.63,173.22,173.55,24188.0,151.4562,151.4562,151.0985,151.3864,24188.0
2018-10-10 14:25:00,173.55,173.55,173.16,173.42,19228.0,151.3864,151.3864,151.0462,151.273,19228.0
2018-10-10 14:30:00,173.42,173.57,173.16,173.2,57210.0,151.273,151.4038,151.0462,151.0811,57210.0
2018-10-10 14:35:00,173.21,173.27,172.9,173.05,14148.0,151.0898,151.1421,150.8194,150.9502,14148.0
2018-10-10 14:40:00,172.94,173.1,172.88,172.96,13582.0,150.8543,150.9938,150.8019,150.8717,13582.0
2018-10-10 14:45:00,172.97,173.44,172.88,173.28,16133.0,150.8804,151.2904,150.8019,151.1508,16133.0
2018-10-10 14:50:00,173.2,173.48,173.0,173.0,23168.0,151.0811,151.3253,150.9066,150.9066,23168.0
2018-10-10 14:55:00,173.07,173.3,172.84,173.01,23467.0,150.9677,151.1683,150.767,150.9153,23467.0
2018-10-10 15:00:00,172.98,172.98,172.45,172.45,31519.0,150.8892,150.8892,150.4268,150.4268,31519.0
2018-10-10 15:05:00,172.49,172.64,172.2,172.28,36875.0,150.4617,150.5926,150.2088,150.2786,36875.0
2018-10-10 15:10:00,172.27,172.31,171.85,172.24,40634.0,150.2698,150.3047,149.9035,150.2437,40634.0
2018-10-10 15:15:00,172.24,172.46,172.06,172.44,46509.0,150.2437,150.4356,150.0867,150.4181,46509.0
2018-10-10 15:20:00,172.45,172.94,172.45,172.82,89646.0,150.4268,150.8543,150.4268,150.7496,89646.0
2018-10-10 15:25:00,172.83,172.97,172.44,172.95,31879.0,150.7583,150.8804,150.4181,150.863,31879.0
2018-10-10 15:30:00,172.95,173.04,172.47,172.47,53762.0,150.863,150.9415,150.4443,150.4443,53762.0
2018-10-10 15:35:00,172.42,172.53,172.11,172.11,30069.0,150.4007,150.4966,150.1303,150.1303,30069.0
2018-10-10 15:40:00,172.11,172.13,171.38,171.67,65975.0,150.1303,150.1477,149.4935,149.7465,65975.0
2018-10-10 15:45:00,171.66,172.66,171.21,172.52,75436.0,149.7377,150.61,149.3452,150.4879,75436.0
2018-10-10 15:50:00,172.49,172.53,171.64,171.64,87593.0,150.4617,150.4966,149.7203,149.7203,87593.0
2018-10-10 15:55:00,171.61,171.86,171.26,171.6,214146.0,149.6941,149.9122,149.3888,149.6854,214146.0
2018-10-11 09:30:00,171.6,172.49,170.73,171.9,82634.0,149.6854,150.4617,148.9265,149.9471,82634.0
2018-10-11 09:35:00,171.89,172.28,171.68,172.13,58839.0,149.9384,150.2786,149.7552,150.1477,58839.0
2018-10-11 09:40:00,171.93,172.0,171.42,171.66,37238.0,149.9733,150.0343,149.5284,149.7377,37238.0
2018-10-11 09:45:00,171.57,173.24,171.48,173.24,31188.0,149.6592,151.116,149.5807,151.116,31188.0
2018-10-11 09:50:00,173.25,173.89,172.86,173.68,29585.0,151.1247,151.6829,150.7845,151.4998,29585.0
2018-10-11 09:55:00,173.7,174.37,173.41,174.23,38981.0,151.5172,152.1016,151.2642,151.9795,38981.0
2018-10-11 10:00:00,174.15,174.27,173.39,173.57,21990.0,151.9097,152.0144,151.2468,151.4038,21990.0
2018-10-11 10:05:00,173.53,174.14,173.34,174.14,22891.0,151.3689,151.901,151.2032,151.901,22891.0
2018-10-11 10:10:00,174.21,174.25,173.36,173.72,17414.0,151.9621,151.997,151.2206,151.5347,17414.0
2018-10-11 10:15:00,173.65,173.7,172.76,172.78,64755.0,151.4736,151.5172,150.6973,150.7147,64755.0
2018-10-11 10:20:00,172.77,173.06,172.58,172.97,63088.0,150.706,150.9589,150.5402,150.8804,63088.0
2018-10-11 10:25:00,172.93,173.8,172.85,173.8,27321.0,150.8455,151.6044,150.7758,151.6044,27321.0
2018-10-11 10:30:00,173.8,174.0,173.34,173.51,41147.0,151.6044,151.7789,151.2032,151.3515,41147.0
2018-10-11 10:35:00,173.52,173.81,173.44,173.58,51399.0,151.3602,151.6132,151.2904,151.4125,51399.0
2018-10-11 10:40:00,173.53,173.78,173.34,173.34,10626.0,151.3689,151.587,151.2032,151.2032,10626.0
2018-10-11 10:45:00,173.4,173.44,172.46,172.58,13949.0,151.2555,151.2904,150.4356,150.5402,13949.0
2018-10-11 10:50:00,172.49,172.78,172.31,172.32,9664.0,150.4617,150.7147,150.3047,150.3134,9664.0
2018-10-11 10:55:00,172.56,172.6,171.83,171.95,35714.0,150.5228,150.5577,149.886,149.9907,35714.0
2018-10-11 11:00:00,171.93,171.93,170.54,170.84,36626.0,149.9733,149.9733,148.7608,149.0225,36626.0
2018-10-11 11:05:00,170.69,171.78,170.65,171.63,18860.0,148.8916,149.8424,148.8567,149.7116,18860.0
2018-10-11 11:10:00,171.62,171.66,170.9,171.09,47792.0,149.7028,149.7377,149.0748,149.2405,47792.0
2018-10-11 11:15:00,171.03,171.86,171.03,171.75,27986.0,149.1882,149.9122,149.1882,149.8162,27986.0
2018-10-11 11:20:00,171.75,172.57,171.74,172.39,21466.0,149.8162,150.5315,149.8075,150.3745,21466.0
2018-10-11 11:25:00,172.43,172.52,171.74,171.81,24719.0,150.4094,150.4879,149.8075,149.8686,24719.0
2018-10-11 11:30:00,171.94,172.22,171.67,172.14,14236.0,149.982,150.2262,149.7465,150.1564,14236.0
2018-10-11 11:35:00,172.07,172.07,171.5,171.68,22716.0,150.0954,150.0954,149.5982,149.7552,22716.0
2018-10-11 11:40:00,171.79,172.33,171.79,172.21,11236.0,149.8511,150.3222,149.8511,150.2175,11236.0
2018-10-11 11:45:00,172.17,172.96,171.96,172.96,15630.0,150.1826,150.8717,149.9994,150.8717,15630.0
2018-10-11 11:50:00,172.97,173.25,172.64,172.99,22965.0,150.8804,151.1247,150.5926,150.8979,22965.0
2018-10-11 11:55:00,173.05,173.14,172.62,172.75,17700.0,150.9502,151.0287,150.5751,150.6885,17700.0
2018-10-11 12:00:00,172.78,173.01,172.43,172.6,12160.0,150.7147,150.9153,150.4094,150.5577,12160.0
2018-10-11 12:05:00,172.6,172.67,172.24,172.39,13357.0,150.5577,150.6188,150.2437,150.3745,13357.0
2018-10-11 12:10:00,172.47,172.69,172.36,172.59,22452.0,150.4443,150.6362,150.3483,150.549,22452.0
2018-10-11 12:15:00,172.58,172.67,172.41,172.65,24457.0,150.5402,150.6188,150.392,150.6013,24457.0
2018-10-11 12:20:00,172.66,173.35,172.66,173.34,40591.0,150.61,151.2119,150.61,151.2032,40591.0
2018-10-11 12:25:00,173.37,173.37,172.8,172.87,13501.0,151.2294,151.2294,150.7321,150.7932,13501.0
2018-10-11 12:30:00,172.77,172.86,172.53,172.61,10774.0,150.706,150.7845,150.4966,150.5664,10774.0
2018-10-11 12:35:00,172.6,172.72,172.21,172.32,10628.0,150.5577,150.6624,150.2175,150.3134,10628.0
2018-10-11 12:40:00,172.29,172.49,172.16,172.44,20038.0,150.2873,150.4617,150.1739,150.4181,20038.0
2018-10-11 12:45:00,172.4,172.45,171.81,171.86,11498.0,150.3832,150.4268,149.8686,149.9122,11498.0
2018-10-11 12:50:00,171.94,172.06,171.69,171.94,10908.0,149.982,150.0867,149.7639,149.982,10908.0
2018-10-11 12:55:00,172.0,172.04,171.8,171.96,22685.0,150.0343,150.0692,149.8599,149.9994,22685.0
2018-10-11 13:00:00,171.91,171.91,171.03,171.08,31696.0,149.9558,149.9558,149.1882,149.2318,31696.0
2018-10-11 13:05:00,171.08,171.15,170.45,170.7,73659.0,149.2318,149.2929,148.6823,148.9003,73659.0
2018-10-11 13:10:00,170.65,171.44,170.56,171.44,19443.0,148.8567,149.5458,148.7782,149.5458,19443.0
2018-10-11 13:15:00,171.46,171.59,170.86,171.13,48016.0,149.5633,149.6767,149.0399,149.2754,48016.0
2018-10-11 13:20:00,171.14,171.29,170.68,170.73,20095.0,149.2841,149.415,148.8829,148.9265,20095.0
2018-10-11 13:25:00,170.74,170.91,170.55,170.78,11697.0,148.9352,149.0835,148.7695,148.9701,11697.0
2018-10-11 13:30:00,170.9,170.99,170.55,170.67,24636.0,149.0748,149.1533,148.7695,148.8742,24636.0
2018-10-11 13:35:00,170.71,170.98,170.59,170.98,86373.0,148.9091,149.1446,148.8044,149.1446,86373.0
2018-10-11 13:40:00,170.93,170.99,170.59,170.6,19490.0,149.101,149.1533,148.8044,148.8131,19490.0
2018-10-11 13:45:00,170.66,170.66,170.17,170.23,26743.0,148.8654,148.8654,148.438,148.4904,26743.0
2018-10-11 13:50:00,170.14,170.15,169.47,170.08,33227.0,148.4119,148.4206,147.8274,148.3595,33227.0
2018-10-11 13:55:00,170.19,170.85,170.13,170.75,16808.0,148.4555,149.0312,148.4031,148.9439,16808.0
2018-10-11 14:00:00,170.71,170.75,170.23,170.49,18139.0,148.9091,148.9439,148.4904,148.7172,18139.0
2018-10-11 14:05:00,170.52,170.84,170.46,170.55,27210.0,148.7433,149.0225,148.691,148.7695,27210.0
2018-10-11 14:10:00,170.55,170.65,170.12,170.33,17821.0,148.7695,148.8567,148.3944,148.5776,17821.0
2018-10-11 14:15:00,170.35,170.51,170.16,170.24,22571.0,148.595,148.7346,148.4293,148.4991,22571.0
2018-10-11 14:20:00,170.23,170.59,170.05,170.05,21548.0,148.4904,148.8044,148.3333,148.3333,21548.0
2018-10-11 14:25:00,170.09,170.18,169.67,169.67,21553.0,148.3682,148.4467,148.0019,148.0019,21553.0
2018-10-11 14:30:00,169.67,169.73,169.18,169.19,36345.0,148.0019,148.0542,147.5745,147.5832,36345.0
2018-10-11 14:35:00,169.11,169.23,168.77,168.86,54461.0,147.5134,147.6181,147.2168,147.2953,54461.0
2018-10-11 14:40:00,168.84,168.9,167.69,167.79,61994.0,147.2779,147.3302,146.2747,146.362,61994.0
2018-10-11 14:45:00,167.79,168.78,167.01,168.44,86913.0,146.362,147.2255,145.6816,146.929,86913.0
2018-10-11 14:50:00,168.36,169.15,168.24,168.83,31252.0,146.8592,147.5483,146.7545,147.2691,31252.0
2018-10-11 14:55:00,168.71,168.78,168.15,168.66,33647.0,147.1645,147.2255,146.676,147.1209,33647.0
2018-10-11 15:00:00,168.66,169.34,168.36,169.25,37068.0,147.1209,147.714,146.8592,147.6355,37068.0
2018-10-11 15:05:00,169.32,169.32,168.42,168.53,42814.0,147.6966,147.6966,146.9115,147.0075,42814.0
2018-10-11 15:10:00,168.41,169.42,168.08,169.31,35925.0,146.9028,147.7838,146.6149,147.6878,35925.0
2018-10-11 15:15:00,169.28,170.42,169.19,170.11,73173.0,147.6617,148.6561,147.5832,148.3857,73173.0
2018-10-11 15:20:00,170.35,170.4,169.83,170.23,51819.0,148.595,148.6386,148.1414,148.4904,51819.0
2018-10-11 15:25:00,170.17,170.19,169.58,169.6,51522.0,148.438,148.4555,147.9234,147.9408,51522.0
2018-10-11 15:30:00,169.58,169.82,169.31,169.4,64020.0,147.9234,148.1327,147.6878,147.7664,64020.0
2018-10-11 15:35:00,169.38,169.81,168.71,169.57,56920.0,147.7489,148.124,147.1645,147.9146,56920.0
2018-10-11 15:40:00,169.5,169.5,168.67,168.78,72311.0,147.8536,147.8536,147.1296,147.2255,72311.0
2018-10-11 15:45:00,168.72,168.92,167.98,167.98,99055.0,147.1732,147.3477,146.5277,146.5277,99055.0
2018-10-11 15:50:00,168.1,169.0,167.93,168.59,114002.0,146.6324,147.4174,146.4841,147.0598,114002.0
2018-10-11 15:55:00,168.55,168.74,168.02,168.13,159438.0,147.0249,147.1906,146.5626,146.6585,159438.0
2018-10-12 09:30:00,170.8,171.68,170.8,171.38,22324.0,148.9876,149.7552,148.9876,149.4935,22324.0
2018-10-12 09:35:00,171.38,171.64,170.86,171.16,21959.0,149.4935,149.7203,149.0399,149.3016,21959.0
2018-10-12 09:40:00,171.18,171.76,171.16,171.53,16877.0,149.319,149.825,149.3016,149.6243,16877.0
2018-10-12 09:45:00,171.7,171.97,171.44,171.82,17330.0,149.7726,150.0081,149.5458,149.8773,17330.0
2018-10-12 09:50:00,171.88,171.88,171.03,171.58,22495.0,149.9296,149.9296,149.1882,149.668,22495.0
2018-10-12 09:55:00,171.62,172.35,171.62,172.35,17773.0,149.7028,150.3396,149.7028,150.3396,17773.0
2018-10-12 10:00:00,172.29,172.35,172.02,172.1,40674.0,150.2873,150.3396,150.0518,150.1215,40674.0
2018-10-12 10:05:00,172.1,172.43,172.04,172.36,67562.0,150.1215,150.4094,150.0692,150.3483,67562.0
2018-10-12 10:10:00,172.35,172.41,171.99,172.17,24517.0,150.3396,150.392,150.0256,150.1826,24517.0
2018-10-12 10:15:00,172.1,172.1,171.53,171.53,28677.0,150.1215,150.1215,149.6243,149.6243,28677.0
2018-10-12 10:20:00,171.49,171.69,171.29,171.44,23348.0,149.5894,149.7639,149.415,149.5458,23348.0
2018-10-12 10:25:00,171.31,171.31,170.28,170.28,27471.0,149.4324,149.4324,148.534,148.534,27471.0
2018-10-12 10:30:00,170.31,170.67,170.09,170.44,33982.0,148.5601,148.8742,148.3682,148.6735,33982.0
2018-10-12 10:35:00,170.5,171.09,170.5,170.68,11392.0,148.7259,149.2405,148.7259,148.8829,11392.0
2018-10-12 10:40:00,170.79,171.0,170.68,170.93,12699.0,148.9788,149.162,148.8829,149.101,12699.0
2018-10-12 10:45:00,170.93,170.95,170.57,170.77,7914.0,149.101,149.1184,148.7869,148.9614,7914.0
2018-10-12 10:50:00,170.8,171.0,170.66,170.92,22926.0,148.9876,149.162,148.8654,149.0922,22926.0
2018-10-12 10:55:00,170.95,170.96,170.54,170.64,11220.0,149.1184,149.1271,148.7608,148.848,11220.0
2018-10-12 11:00:00,170.58,170.6,170.23,170.23,8749.0,148.7957,148.8131,148.4904,148.4904,8749.0
2018-10-12 11:05:00,170.23,170.46,170.13,170.3,9283.0,148.4904,148.691,148.4031,148.5514,9283.0
2018-10-12 11:10:00,170.3,170.36,170.08,170.13,23864.0,148.5514,148.6038,148.3595,148.4031,23864.0
2018-10-12 11:15:00,170.14,170.34,170.06,170.3,22017.0,148.4119,148.5863,148.3421,148.5514,22017.0
2018-10-12 11:20:00,170.37,170.62,170.29,170.47,11002.0,148.6125,148.8306,148.5427,148.6997,11002.0
2018-10-12 11:25:00,170.45,170.63,170.32,170.4,25972.0,148.6823,148.8393,148.5689,148.6386,25972.0
2018-10-12 11:30:00,170.34,170.54,170.28,170.53,10707.0,148.5863,148.7608,148.534,148.752,10707.0
2018-10-12 11:35:00,170.62,170.63,169.96,170.1,16323.0,148.8306,148.8393,148.2548,148.377,16323.0
2018-10-12 11:40:00,170.1,170.2,169.75,169.82,19922.0,148.377,148.4642,148.0717,148.1327,19922.0
2018-10-12 11:45:00,169.8,169.84,169.22,169.72,24278.0,148.1153,148.1502,147.6093,148.0455,24278.0
2018-10-12 11:50:00,169.79,169.81,169.56,169.62,9755.0,148.1065,148.124,147.9059,147.9583,9755.0
2018-10-12 11:55:00,169.57,169.96,169.51,169.72,12364.0,147.9146,148.2548,147.8623,148.0455,12364.0
2018-10-12 12:00:00,169.69,169.69,169.18,169.18,11557.0,148.0193,148.0193,147.5745,147.5745,11557.0
2018-10-12 12:05:00,169.16,169.44,168.82,169.12,22907.0,147.557,147.8012,147.2604,147.5221,22907.0
2018-10-12 12:10:00,169.01,169.66,169.01,169.55,22704.0,147.4262,147.9932,147.4262,147.8972,22704.0
2018-10-12 12:15:00,169.56,169.57,169.11,169.17,10708.0,147.9059,147.9146,147.5134,147.5657,10708.0
2018-10-12 12:20:00,169.09,169.7,169.01,169.56,6361.0,147.4959,148.028,147.4262,147.9059,6361.0
2018-10-12 12:25:00,169.51,169.51,169.03,169.43,8944.0,147.8623,147.8623,147.4436,147.7925,8944.0
2018-10-12 12:30:00,169.36,169.6,169.15,169.5,5652.0,147.7315,147.9408,147.5483,147.8536,5652.0
2018-10-12 12:35:00,169.46,169.46,169.09,169.24,4936.0,147.8187,147.8187,147.4959,147.6268,4936.0
2018-10-12 12:40:00,169.28,169.31,168.73,168.77,8811.0,147.6617,147.6878,147.1819,147.2168,8811.0
2018-10-12 12:45:00,168.81,169.19,168.72,168.83,12818.0,147.2517,147.5832,147.1732,147.2691,12818.0
2018-10-12 12:50:00,168.85,169.14,168.77,169.14,10242.0,147.2866,147.5396,147.2168,147.5396,10242.0
2018-10-12 12:55:00,169.3,169.62,169.2,169.53,10393.0,147.6791,147.9583,147.5919,147.8798,10393.0
2018-10-12 13:00:00,169.51,169.79,169.32,169.79,14053.0,147.8623,148.1065,147.6966,148.1065,14053.0
2018-10-12 13:05:00,169.92,169.96,169.69,169.83,5900.0,148.2199,148.2548,148.0193,148.1414,5900.0
2018-10-12 13:10:00,169.85,170.05,169.68,169.72,8935.0,148.1589,148.3333,148.0106,148.0455,8935.0
2018-10-12 13:15:00,169.72,169.89,169.48,169.53,12734.0,148.0455,148.1938,147.8361,147.8798,12734.0
2018-10-12 13:20:00,169.68,170.08,169.68,170.01,7100.0,148.0106,148.3595,148.0106,148.2985,7100.0
2018-10-12 13:25:00,170.05,170.06,169.68,169.75,8825.0,148.3333,148.3421,148.0106,148.0717,8825.0
2018-10-12 13:30:00,169.74,169.74,169.5,169.59,6679.0,148.0629,148.0629,147.8536,147.9321,6679.0
2018-10-12 13:35:00,169.61,169.61,169.22,169.47,10290.0,147.9495,147.9495,147.6093,147.8274,10290.0
2018-10-12 13:40:00,169.54,169.75,169.22,169.75,16513.0,147.8885,148.0717,147.6093,148.0717,16513.0
2018-10-12 13:45:00,169.8,170.06,169.61,170.05,5782.0,148.1153,148.3421,147.9495,148.3333,5782.0
2018-10-12 13:50:00,170.0,170.26,169.9,170.17,6426.0,148.2897,148.5165,148.2025,148.438,6426.0
2018-10-12 13:55:00,170.16,170.68,169.99,170.35,32704.0,148.4293,148.8829,148.281,148.595,32704.0
2018-10-12 14:00:00,170.45,170.45,169.65,169.84,8156.0,148.6823,148.6823,147.9844,148.1502,8156.0
2018-10-12 14:05:00,169.88,169.99,169.47,169.49,6725.0,148.1851,148.281,147.8274,147.8449,6725.0
2018-10-12 14:10:00,169.4,169.4,169.03,169.08,6410.0,147.7664,147.7664,147.4436,147.4872,6410.0
2018-10-12 14:15:00,169.02,169.61,168.98,169.51,5890.0,147.4349,147.9495,147.4,147.8623,5890.0
2018-10-12 14:20:00,169.48,169.66,169.19,169.39,5371.0,147.8361,147.9932,147.5832,147.7576,5371.0
2018-10-12 14:25:00,169.19,169.86,169.13,169.8,12232.0,147.5832,148.1676,147.5308,148.1153,12232.0
2018-10-12 14:30:00,169.79,169.83,169.28,169.33,9061.0,148.1065,148.1414,147.6617,147.7053,9061.0
2018-10-12 14:35:00,169.41,169.66,169.31,169.46,5026.0,147.7751,147.9932,147.6878,147.8187,5026.0
2018-10-12 14:40:00,169.53,169.56,169.2,169.28,10081.0,147.8798,147.9059,147.5919,147.6617,10081.0
2018-10-12 14:45:00,169.32,169.43,169.12,169.23,7600.0,147.6966,147.7925,147.5221,147.6181,7600.0
2018-10-12 14:50:00,169.22,169.95,169.14,169.95,9318.0,147.6093,148.2461,147.5396,148.2461,9318.0
2018-10-12 14:55:00,169.91,170.13,169.85,169.99,27133.0,148.2112,148.4031,148.1589,148.281,27133.0
2018-10-12 15:00:00,169.97,170.14,169.43,169.49,17419.0,148.2636,148.4119,147.7925,147.8449,17419.0
2018-10-12 15:05:00,169.5,170.04,169.47,169.94,21054.0,147.8536,148.3246,147.8274,148.2374,21054.0
2018-10-12 15:10:00,169.95,170.25,169.76,169.87,18011.0,148.2461,148.5078,148.0804,148.1763,18011.0
2018-10-12 15:15:00,169.87,169.87,169.3,169.36,13996.0,148.1763,148.1763,147.6791,147.7315,13996.0
2018-10-12 15:20:00,169.53,169.72,169.42,169.68,14814.0,147.8798,148.0455,147.7838,148.0106,14814.0
2018-10-12 15:25:00,169.79,170.26,169.77,170.14,16099.0,148.1065,148.5165,148.0891,148.4119,16099.0
2018-10-12 15:30:00,170.11,170.37,169.95,170.32,33067.0,148.3857,148.6125,148.2461,148.5689,33067.0
2018-10-12 15:35:00,170.3,170.3,169.78,169.87,25894.0,148.5514,148.5514,148.0978,148.1763,25894.0
2018-10-12 15:40:00,169.9,170.36,169.87,170.34,15752.0,148.2025,148.6038,148.1763,148.5863,15752.0
2018-10-12 15:45:00,170.3,170.47,169.98,170.2,33280.0,148.5514,148.6997,148.2723,148.4642,33280.0
2018-10-12 15:50:00,170.22,170.61,170.12,170.27,44478.0,148.4816,148.8218,148.3944,148.5252,44478.0
2018-10-12 15:55:00,170.24,170.8,170.16,170.24,97070.0,148.4991,148.9876,148.4293,148.4991,97070.0
2018-10-15 09:30:00,170.17,171.33,170.17,170.88,20331.0,148.438,149.4499,148.438,149.0573,20331.0
2018-10-15 09:35:00,170.97,171.07,169.8,169.8,26987.0,149.1359,149.2231,148.1153,148.1153,26987.0
2018-10-15 09:40:00,170.03,170.53,169.84,169.94,6519.0,148.3159,148.752,148.1502,148.2374,6519.0
2018-10-15 09:45:00,170.06,170.23,169.68,169.8,20903.0,148.3421,148.4904,148.0106,148.1153,20903.0
2018-10-15 09:50:00,169.85,170.48,169.76,170.36,18801.0,148.1589,148.7084,148.0804,148.6038,18801.0
2018-10-15 09:55:00,170.36,170.69,170.2,170.61,6974.0,148.6038,148.8916,148.4642,148.8218,6974.0
2018-10-15 10:00:00,170.66,170.69,169.87,169.92,18566.0,148.8654,148.8916,148.1763,148.2199,18566.0
2018-10-15 10:05:00,169.94,170.0,169.79,169.85,5195.0,148.2374,148.2897,148.1065,148.1589,5195.0
2018-10-15 10:10:00,169.85,170.26,169.79,169.88,6870.0,148.1589,148.5165,148.1065,148.1851,6870.0
2018-10-15 10:15:00,169.92,170.18,169.92,169.96,4128.0,148.2199,148.4467,148.2199,148.2548,4128.0
2018-10-15 10:20:00,170.14,170.42,169.85,170.18,35585.0,148.4119,148.6561,148.1589,148.4467,35585.0
2018-10-15 10:25:00,170.21,170.49,170.09,170.44,45101.0,148.4729,148.7172,148.3682,148.6735,45101.0
2018-10-15 10:30:00,170.43,170.7,170.43,170.44,13685.0,148.6648,148.9003,148.6648,148.6735,13685.0
2018-10-15 10:35:00,170.42,170.6,170.3,170.55,25602.0,148.6561,148.8131,148.5514,148.7695,25602.0
2018-10-15 10:40:00,170.56,170.6,170.21,170.21,27635.0,148.7782,148.8131,148.4729,148.4729,27635.0
2018-10-15 10:45:00,170.25,170.6,170.24,170.46,20195.0,148.5078,148.8131,148.4991,148.691,20195.0
2018-10-15 10:50:00,170.46,170.63,170.42,170.61,11179.0,148.691,148.8393,148.6561,148.8218,11179.0
2018-10-15 10:55:00,170.67,170.97,170.67,170.67,6264.0,148.8742,149.1359,148.8742,148.8742,6264.0
2018-10-15 11:00:00,170.7,170.81,170.65,170.67,5400.0,148.9003,148.9963,148.8567,148.8742,5400.0
2018-10-15 11:05:00,170.72,170.74,170.53,170.59,4768.0,148.9178,148.9352,148.752,148.8044,4768.0
2018-10-15 11:10:00,170.55,170.61,170.46,170.57,5125.0,148.7695,148.8218,148.691,148.7869,5125.0
2018-10-15 11:15:00,170.51,170.68,170.49,170.53,6460.0,148.7346,148.8829,148.7172,148.752,6460.0
2018-10-15 11:20:00,170.57,170.63,170.4,170.53,12593.0,148.7869,148.8393,148.6386,148.752,12593.0
2018-10-15 11:25:00,170.53,170.77,170.42,170.66,19629.0,148.752,148.9614,148.6561,148.8654,19629.0
2018-10-15 11:30:00,170.71,170.77,170.52,170.52,5421.0,148.9091,148.9614,148.7433,148.7433,5421.0
2018-10-15 11:35:00,170.53,170.8,170.53,170.74,5992.0,148.752,148.9876,148.752,148.9352,5992.0
2018-10-15 11:40:00,170.78,170.8,170.48,170.58,8860.0,148.9701,148.9876,148.7084,148.7957,8860.0
2018-10-15 11:45:00,170.56,170.58,170.18,170.23,17900.0,148.7782,148.7957,148.4467,148.4904,17900.0
2018-10-15 11:50:00,170.29,170.5,170.16,170.16,5240.0,148.5427,148.7259,148.4293,148.4293,5240.0
2018-10-15 11:55:00,170.16,170.19,169.82,170.01,5500.0,148.4293,148.4555,148.1327,148.2985,5500.0
2018-10-15 12:00:00,170.02,170.02,169.81,169.93,5140.0,148.3072,148.3072,148.124,148.2287,5140.0
2018-10-15 12:05:00,169.91,169.98,169.81,169.87,3590.0,148.2112,148.2723,148.124,148.1763,3590.0
2018-10-15 12:10:00,169.8,169.84,169.53,169.72,4966.0,148.1153,148.1502,147.8798,148.0455,4966.0
2018-10-15 12:15:00,169.61,169.91,169.55,169.9,5343.0,147.9495,148.2112,147.8972,148.2025,5343.0
2018-10-15 12:20:00,169.89,169.95,169.82,169.89,2741.0,148.1938,148.2461,148.1327,148.1938,2741.0
2018-10-15 12:25:00,169.92,170.04,169.81,169.92,4915.0,148.2199,148.3246,148.124,148.2199,4915.0
2018-10-15 12:30:00,169.96,169.97,169.77,169.9,14908.0,148.2548,148.2636,148.0891,148.2025,14908.0
2018-10-15 12:35:00,169.92,170.04,169.91,169.99,3700.0,148.2199,148.3246,148.2112,148.281,3700.0
2018-10-15 12:40:00,170.08,170.25,170.02,170.25,2200.0,148.3595,148.5078,148.3072,148.5078,2200.0
2018-10-15 12:45:00,170.29,170.41,170.1,170.32,9556.0,148.5427,148.6474,148.377,148.5689,9556.0
2018-10-15 12:50:00,170.28,170.42,170.28,170.35,2300.0,148.534,148.6561,148.534,148.595,2300.0
2018-10-15 12:55:00,170.32,170.35,170.1,170.16,9277.0,148.5689,148.595,148.377,148.4293,9277.0
2018-10-15 13:00:00,170.2,170.24,170.08,170.19,23289.0,148.4642,148.4991,148.3595,148.4555,23289.0
2018-10-15 13:05:00,170.19,170.27,170.15,170.16,52295.0,148.4555,148.5252,148.4206,148.4293,52295.0
2018-10-15 13:10:00,170.17,170.34,170.14,170.14,61470.0,148.438,148.5863,148.4119,148.4119,61470.0
2018-10-15 13:15:00,170.14,170.25,170.13,170.17,6698.0,148.4119,148.5078,148.4031,148.438,6698.0
2018-10-15 13:20:00,170.18,170.18,169.8,169.8,7900.0,148.4467,148.4467,148.1153,148.1153,7900.0
2018-10-15 13:25:00,169.85,169.9,169.62,169.71,12926.0,148.1589,148.2025,147.9583,148.0368,12926.0
2018-10-15 13:30:00,169.74,170.01,169.7,169.79,11225.0,148.0629,148.2985,148.028,148.1065,11225.0
2018-10-15 13:35:00,169.77,169.95,169.75,169.9,6930.0,148.0891,148.2461,148.0717,148.2025,6930.0
2018-10-15 13:40:00,169.91,170.05,169.74,169.75,45004.0,148.2112,148.3333,148.0629,148.0717,45004.0
2018-10-15 13:45:00,169.78,170.0,169.75,170.0,77705.0,148.0978,148.2897,148.0717,148.2897,77705.0
2018-10-15 13:50:00,170.0,170.0,169.84,169.91,10830.0,148.2897,148.2897,148.1502,148.2112,10830.0
2018-10-15 13:55:00,169.91,170.14,169.8,169.93,28821.0,148.2112,148.4119,148.1153,148.2287,28821.0
2018-10-15 14:00:00,169.99,169.99,169.73,169.94,7295.0,148.281,148.281,148.0542,148.2374,7295.0
2018-10-15 14:05:00,169.91,169.93,169.68,169.74,9643.0,148.2112,148.2287,148.0106,148.0629,9643.0
2018-10-15 14:10:00,169.77,169.77,169.36,169.4,7500.0,148.0891,148.0891,147.7315,147.7664,7500.0
2018-10-15 14:15:00,169.38,169.62,169.36,169.56,3500.0,147.7489,147.9583,147.7315,147.9059,3500.0
2018-10-15 14:20:00,169.55,169.6,169.47,169.53,10786.0,147.8972,147.9408,147.8274,147.8798,10786.0
2018-10-15 14:25:00,169.55,169.55,169.29,169.34,9530.0,147.8972,147.8972,147.6704,147.714,9530.0
2018-10-15 14:30:00,169.32,169.37,169.13,169.22,31283.0,147.6966,147.7402,147.5308,147.6093,31283.0
2018-10-15 14:35:00,169.26,169.54,169.22,169.54,9217.0,147.6442,147.8885,147.6093,147.8885,9217.0
2018-10-15 14:40:00,169.61,170.04,169.61,170.03,7904.0,147.9495,148.3246,147.9495,148.3159,7904.0
2018-10-15 14:45:00,169.99,170.08,169.92,170.03,9442.0,148.281,148.3595,148.2199,148.3159,9442.0
2018-10-15 14:50:00,170.13,170.26,170.1,170.11,5646.0,148.4031,148.5165,148.377,148.3857,5646.0
2018-10-15 14:55:00,170.09,170.19,170.07,170.11,7184.0,148.3682,148.4555,148.3508,148.3857,7184.0
2018-10-15 15:00:00,170.1,170.2,170.0,170.0,18344.0,148.377,148.4642,148.2897,148.2897,18344.0
2018-10-15 15:05:00,170.04,170.15,169.65,170.01,79455.0,148.3246,148.4206,147.9844,148.2985,79455.0
2018-10-15 15:10:00,170.0,170.01,169.75,169.8,12522.0,148.2897,148.2985,148.0717,148.1153,12522.0
2018-10-15 15:15:00,169.77,169.83,169.67,169.71,8194.0,148.0891,148.1414,148.0019,148.0368,8194.0
2018-10-15 15:20:00,169.76,170.05,169.71,169.96,8291.0,148.0804,148.3333,148.0368,148.2548,8291.0
2018-10-15 15:25:00,169.99,170.21,169.9,169.94,10821.0,148.281,148.4729,148.2025,148.2374,10821.0
2018-10-15 15:30:00,169.91,170.0,169.79,169.9,21077.0,148.2112,148.2897,148.1065,148.2025,21077.0
2018-10-15 15:35:00,169.92,170.05,169.88,170.0,15841.0,148.2199,148.3333,148.1851,148.2897,15841.0
2018-10-15 15:40:00,170.02,170.24,169.74,169.78,28226.0,148.3072,148.4991,148.0629,148.0978,28226.0
2018-10-15 15:45:00,169.77,169.93,169.58,169.82,67586.0,148.0891,148.2287,147.9234,148.1327,67586.0
2018-10-15 15:50:00,169.81,169.97,169.7,169.81,23125.0,148.124,148.2636,148.028,148.124,23125.0
2018-10-15 15:55:00,169.79,169.9,169.42,169.43,73458.0,148.1065,148.2025,147.7838,147.7925,73458.0
2018-10-16 09:30:00,170.88,171.41,170.54,171.03,25001.0,149.0573,149.5197,148.7608,149.1882,25001.0
2018-10-16 09:35:00,170.92,171.12,170.66,170.73,16914.0,149.0922,149.2667,148.8654,148.9265,16914.0
2018-10-16 09:40:00,170.68,170.83,170.29,170.45,8684.0,148.8829,149.0137,148.5427,148.6823,8684.0
2018-10-16 09:45:00,170.32,170.4,169.99,170.05,11178.0,148.5689,148.6386,148.281,148.3333,11178.0
2018-10-16 09:50:00,170.01,170.69,169.92,170.52,10935.0,148.2985,148.8916,148.2199,148.7433,10935.0
2018-10-16 09:55:00,170.53,171.03,170.53,170.86,10179.0,148.752,149.1882,148.752,149.0399,10179.0
2018-10-16 10:00:00,170.9,171.36,170.87,171.25,36812.0,149.0748,149.476,149.0486,149.3801,36812.0
2018-10-16 10:05:00,171.29,171.73,171.2,171.65,64189.0,149.415,149.7988,149.3365,149.729,64189.0
2018-10-16 10:10:00,171.68,171.86,171.12,171.22,13875.0,149.7552,149.9122,149.2667,149.3539,13875.0
2018-10-16 10:15:00,171.23,171.54,171.12,171.52,6232.0,149.3626,149.6331,149.2667,149.6156,6232.0
2018-10-16 10:20:00,171.57,171.9,171.57,171.89,8636.0,149.6592,149.9471,149.6592,149.9384,8636.0
2018-10-16 10:25:00,171.9,171.98,171.76,171.87,11984.0,149.9471,150.0169,149.825,149.9209,11984.0
2018-10-16 10:30:00,171.83,171.98,171.47,171.51,21910.0,149.886,150.0169,149.572,149.6069,21910.0
2018-10-16 10:35:00,171.48,171.72,171.34,171.69,9231.0,149.5807,149.7901,149.4586,149.7639,9231.0
2018-10-16 10:40:00,171.67,171.95,171.55,171.9,9603.0,149.7465,149.9907,149.6418,149.9471,9603.0
2018-10-16 10:45:00,171.88,171.95,171.77,171.9,5437.0,149.9296,149.9907,149.8337,149.9471,5437.0
2018-10-16 10:50:00,171.82,172.13,171.82,172.08,8172.0,149.8773,150.1477,149.8773,150.1041,8172.0
2018-10-16 10:55:00,172.1,172.27,172.06,172.19,9093.0,150.1215,150.2698,150.0867,150.2001,9093.0
2018-10-16 11:00:00,172.14,172.17,172.0,172.15,6494.0,150.1564,150.1826,150.0343,150.1652,6494.0
2018-10-16 11:05:00,172.14,172.26,172.08,172.12,4900.0,150.1564,150.2611,150.1041,150.139,4900.0
2018-10-16 11:10:00,172.17,172.23,172.02,172.22,11900.0,150.1826,150.2349,150.0518,150.2262,11900.0
2018-10-16 11:15:00,172.27,172.29,172.11,172.17,8740.0,150.2698,150.2873,150.1303,150.1826,8740.0
2018-10-16 11:20:00,172.15,172.26,172.05,172.18,7805.0,150.1652,150.2611,150.0779,150.1913,7805.0
2018-10-16 11:25:00,172.14,172.34,171.98,172.34,5410.0,150.1564,150.3309,150.0169,150.3309,5410.0
2018-10-16 11:30:00,172.29,172.39,172.16,172.35,11014.0,150.2873,150.3745,150.1739,150.3396,11014.0
2018-10-16 11:35:00,172.36,172.39,172.2,172.23,8735.0,150.3483,150.3745,150.2088,150.2349,8735.0
2018-10-16 11:40:00,172.22,172.36,172.06,172.15,5478.0,150.2262,150.3483,150.0867,150.1652,5478.0
2018-10-16 11:45:00,172.12,172.14,171.91,171.92,9725.0,150.139,150.1564,149.9558,149.9645,9725.0
2018-10-16 11:50:00,171.97,172.02,171.75,171.83,9739.0,150.0081,150.0518,149.8162,149.886,9739.0
2018-10-16 11:55:00,171.85,172.01,171.75,171.98,5781.0,149.9035,150.043,149.8162,150.0169,5781.0
2018-10-16 12:00:00,171.98,172.0,171.75,171.94,7400.0,150.0169,150.0343,149.8162,149.982,7400.0
2018-10-16 12:05:00,171.93,172.12,171.93,172.12,7729.0,149.9733,150.139,149.9733,150.139,7729.0
2018-10-16 12:10:00,172.12,172.44,172.07,172.41,27556.0,150.139,150.4181,150.0954,150.392,27556.0
2018-10-16 12:15:00,172.33,172.58,172.26,172.44,29755.0,150.3222,150.5402,150.2611,150.4181,29755.0
2018-10-16 12:20:00,172.4,172.52,172.32,172.38,27020.0,150.3832,150.4879,150.3134,150.3658,27020.0
2018-10-16 12:25:00,172.32,172.45,172.31,172.39,8247.0,150.3134,150.4268,150.3047,150.3745,8247.0
2018-10-16 12:30:00,172.35,172.6,172.34,172.53,14137.0,150.3396,150.5577,150.3309,150.4966,14137.0
2018-10-16 12:35:00,172.52,172.64,172.46,172.53,14884.0,150.4879,150.5926,150.4356,150.4966,14884.0
2018-10-16 12:40:00,172.51,172.55,172.43,172.5,11503.0,150.4792,150.5141,150.4094,150.4705,11503.0
2018-10-16 12:45:00,172.52,172.67,172.48,172.66,8078.0,150.4879,150.6188,150.453,150.61,8078.0
2018-10-16 12:50:00,172.7,172.85,172.68,172.81,8960.0,150.6449,150.7758,150.6275,150.7409,8960.0
2018-10-16 12:55:00,172.79,172.79,172.6,172.69,5707.0,150.7234,150.7234,150.5577,150.6362,5707.0
2018-10-16 13:00:00,172.7,172.99,172.69,172.91,16314.0,150.6449,150.8979,150.6362,150.8281,16314.0
2018-10-16 13:05:00,172.91,172.92,172.81,172.81,14172.0,150.8281,150.8368,150.7409,150.7409,14172.0
2018-10-16 13:10:00,172.83,172.96,172.79,172.89,10114.0,150.7583,150.8717,150.7234,150.8107,10114.0
2018-10-16 13:15:00,172.9,172.96,172.89,172.92,7034.0,150.8194,150.8717,150.8107,150.8368,7034.0
2018-10-16 13:20:00,172.94,173.11,172.92,173.08,9390.0,150.8543,151.0026,150.8368,150.9764,9390.0
2018-10-16 13:25:00,173.06,173.09,172.98,173.09,8961.0,150.9589,150.9851,150.8892,150.9851,8961.0
2018-10-16 13:30:00,173.08,173.36,173.05,173.34,36716.0,150.9764,151.2206,150.9502,151.2032,36716.0
2018-10-16 13:35:00,173.36,173.44,173.19,173.43,11892.0,151.2206,151.2904,151.0723,151.2817,11892.0
2018-10-16 13:40:00,173.43,173.45,173.21,173.3,8528.0,151.2817,151.2991,151.0898,151.1683,8528.0
2018-10-16 13:45:00,173.35,173.53,173.32,173.43,12320.0,151.2119,151.3689,151.1857,151.2817,12320.0
2018-10-16 13:50:00,173.43,173.48,173.19,173.24,7135.0,151.2817,151.3253,151.0723,151.116,7135.0
2018-10-16 13:55:00,173.29,173.34,173.12,173.17,8321.0,151.1596,151.2032,151.0113,151.0549,8321.0
2018-10-16 14:00:00,173.23,173.48,173.23,173.39,8687.0,151.1072,151.3253,151.1072,151.2468,8687.0
2018-10-16 14:05:00,173.4,173.53,173.37,173.37,9614.0,151.2555,151.3689,151.2294,151.2294,9614.0
2018-10-16 14:10:00,173.4,173.51,173.29,173.32,10447.0,151.2555,151.3515,151.1596,151.1857,10447.0
2018-10-16 14:15:00,173.3,173.33,173.07,173.08,14352.0,151.1683,151.1945,150.9677,150.9764,14352.0
2018-10-16 14:20:00,173.07,173.12,172.8,172.82,16106.0,150.9677,151.0113,150.7321,150.7496,16106.0
2018-10-16 14:25:00,172.83,173.0,172.82,173.0,7653.0,150.7583,150.9066,150.7496,150.9066,7653.0
2018-10-16 14:30:00,173.01,173.23,172.99,173.13,14368.0,150.9153,151.1072,150.8979,151.02,14368.0
2018-10-16 14:35:00,173.12,173.16,172.83,172.83,15929.0,151.0113,151.0462,150.7583,150.7583,15929.0
2018-10-16 14:40:00,172.83,172.93,172.75,172.85,16882.0,150.7583,150.8455,150.6885,150.7758,16882.0
2018-10-16 14:45:00,172.81,172.81,172.56,172.59,17010.0,150.7409,150.7409,150.5228,150.549,17010.0
2018-10-16 14:50:00,172.58,172.74,172.47,172.63,26524.0,150.5402,150.6798,150.4443,150.5839,26524.0
2018-10-16 14:55:00,172.61,172.61,172.3,172.3,52022.0,150.5664,150.5664,150.296,150.296,52022.0
2018-10-16 15:00:00,172.35,172.41,172.2,172.26,21252.0,150.3396,150.392,150.2088,150.2611,21252.0
2018-10-16 15:05:00,172.25,172.37,172.17,172.37,32519.0,150.2524,150.3571,150.1826,150.3571,32519.0
2018-10-16 15:10:00,172.35,172.35,171.96,172.19,25404.0,150.3396,150.3396,149.9994,150.2001,25404.0
2018-10-16 15:15:00,172.23,172.39,172.22,172.32,13901.0,150.2349,150.3745,150.2262,150.3134,13901.0
2018-10-16 15:20:00,172.32,172.32,172.01,172.06,12477.0,150.3134,150.3134,150.043,150.0867,12477.0
2018-10-16 15:25:00,172.04,172.07,171.85,171.86,10910.0,150.0692,150.0954,149.9035,149.9122,10910.0
2018-10-16 15:30:00,171.85,171.95,171.75,171.84,20760.0,149.9035,149.9907,149.8162,149.8947,20760.0
2018-10-16 15:35:00,171.88,172.02,171.86,171.93,28012.0,149.9296,150.0518,149.9122,149.9733,28012.0
2018-10-16 15:40:00,171.97,172.15,171.85,172.14,67382.0,150.0081,150.1652,149.9035,150.1564,67382.0
2018-10-16 15:45:00,172.14,172.5,172.04,172.5,40722.0,150.1564,150.4705,150.0692,150.4705,40722.0
2018-10-16 15:50:00,172.5,172.55,172.18,172.49,44883.0,150.4705,150.5141,150.1913,150.4617,44883.0
2018-10-16 15:55:00,172.45,172.48,172.16,172.32,89659.0,150.4268,150.453,150.1739,150.3134,89659.0
2018-10-17 09:30:00,173.23,173.97,170.89,170.93,46605.0,151.1072,151.7527,149.0661,149.101,46605.0
2018-10-17 09:35:00,171.0,171.0,169.46,169.72,57658.0,149.162,149.162,147.8187,148.0455,57658.0
2018-10-17 09:40:00,169.78,171.19,169.12,171.02,82323.0,148.0978,149.3278,147.5221,149.1795,82323.0
2018-10-17 09:45:00,170.7,170.89,170.14,170.57,36641.0,148.9003,149.0661,148.4119,148.7869,36641.0
2018-10-17 09:50:00,170.59,171.15,170.34,170.73,18773.0,148.8044,149.2929,148.5863,148.9265,18773.0
2018-10-17 09:55:00,170.92,170.92,169.57,169.95,75189.0,149.0922,149.0922,147.9146,148.2461,75189.0
2018-10-17 10:00:00,169.96,170.2,169.7,170.2,30365.0,148.2548,148.4642,148.028,148.4642,30365.0
2018-10-17 10:05:00,170.2,170.45,169.63,169.75,41569.0,148.4642,148.6823,147.967,148.0717,41569.0
2018-10-17 10:10:00,169.85,169.85,168.78,169.03,62528.0,148.1589,148.1589,147.2255,147.4436,62528.0
2018-10-17 10:15:00,169.1,169.27,168.97,169.21,17346.0,147.5047,147.653,147.3913,147.6006,17346.0
2018-10-17 10:20:00,169.21,169.51,168.89,168.95,16680.0,147.6006,147.8623,147.3215,147.3738,16680.0
2018-10-17 10:25:00,168.95,169.18,168.88,169.0,47567.0,147.3738,147.5745,147.3128,147.4174,47567.0
2018-10-17 10:30:00,169.0,169.15,168.71,168.71,24720.0,147.4174,147.5483,147.1645,147.1645,24720.0
2018-10-17 10:35:00,168.59,168.85,168.59,168.85,19384.0,147.0598,147.2866,147.0598,147.2866,19384.0
2018-10-17 10:40:00,168.83,168.95,168.55,168.86,27007.0,147.2691,147.3738,147.0249,147.2953,27007.0
2018-10-17 10:45:00,168.86,168.86,167.75,168.25,32618.0,147.2953,147.2953,146.3271,146.7632,32618.0
2018-10-17 10:50:00,168.25,168.45,167.48,168.22,51176.0,146.7632,146.9377,146.0916,146.737,51176.0
2018-10-17 10:55:00,168.29,168.57,168.18,168.37,14436.0,146.7981,147.0424,146.7022,146.8679,14436.0
2018-10-17 11:00:00,168.42,168.71,168.38,168.41,16076.0,146.9115,147.1645,146.8766,146.9028,16076.0
2018-10-17 11:05:00,168.33,168.61,168.03,168.5,36288.0,146.833,147.0772,146.5713,146.9813,36288.0
2018-10-17 11:10:00,168.49,169.05,168.49,168.79,16149.0,146.9726,147.4611,146.9726,147.2343,16149.0
2018-10-17 11:15:00,168.73,168.86,168.23,168.45,68572.0,147.1819,147.2953,146.7458,146.9377,68572.0
2018-10-17 11:20:00,168.47,168.54,168.03,168.24,8392.0,146.9551,147.0162,146.5713,146.7545,8392.0
2018-10-17 11:25:00,168.24,168.24,168.04,168.1,10629.0,146.7545,146.7545,146.58,146.6324,10629.0
2018-10-17 11:30:00,168.13,168.24,168.06,168.06,17557.0,146.6585,146.7545,146.5975,146.5975,17557.0
2018-10-17 11:35:00,168.01,168.1,167.8,167.82,12887.0,146.5539,146.6324,146.3707,146.3881,12887.0
2018-10-17 11:40:00,167.85,168.7,167.85,168.66,33025.0,146.4143,147.1557,146.4143,147.1209,33025.0
2018-10-17 11:45:00,168.69,168.89,168.26,168.26,48669.0,147.147,147.3215,146.7719,146.7719,48669.0
2018-10-17 11:50:00,168.38,168.78,168.32,168.67,74834.0,146.8766,147.2255,146.8243,147.1296,74834.0
2018-10-17 11:55:00,168.68,168.96,168.42,168.9,10219.0,147.1383,147.3825,146.9115,147.3302,10219.0
2018-10-17 12:00:00,168.9,168.96,168.8,168.83,7244.0,147.3302,147.3825,147.243,147.2691,7244.0
2018-10-17 12:05:00,168.8,168.92,168.71,168.79,9752.0,147.243,147.3477,147.1645,147.2343,9752.0
2018-10-17 12:10:00,168.8,168.87,168.64,168.85,18423.0,147.243,147.304,147.1034,147.2866,18423.0
2018-10-17 12:15:00,168.86,169.12,168.86,169.04,11651.0,147.2953,147.5221,147.2953,147.4523,11651.0
2018-10-17 12:20:00,168.91,169.09,168.77,168.87,8408.0,147.3389,147.4959,147.2168,147.304,8408.0
2018-10-17 12:25:00,168.85,168.85,168.5,168.53,7323.0,147.2866,147.2866,146.9813,147.0075,7323.0
2018-10-17 12:30:00,168.51,168.83,168.49,168.64,9650.0,146.99,147.2691,146.9726,147.1034,9650.0
2018-10-17 12:35:00,168.68,168.79,168.5,168.63,13375.0,147.1383,147.2343,146.9813,147.0947,13375.0
2018-10-17 12:40:00,168.75,168.94,168.53,168.66,129127.0,147.1994,147.3651,147.0075,147.1209,129127.0
2018-10-17 12:45:00,168.7,168.74,168.16,168.2,15794.0,147.1557,147.1906,146.6847,146.7196,15794.0
2018-10-17 12:50:00,168.2,168.75,168.17,168.53,11590.0,146.7196,147.1994,146.6934,147.0075,11590.0
2018-10-17 12:55:00,168.44,168.7,168.27,168.57,58336.0,146.929,147.1557,146.7807,147.0424,58336.0
2018-10-17 13:00:00,168.71,168.95,168.55,168.75,21317.0,147.1645,147.3738,147.0249,147.1994,21317.0
2018-10-17 13:05:00,168.81,168.84,168.44,168.51,12424.0,147.2517,147.2779,146.929,146.99,12424.0
2018-10-17 13:10:00,168.6,168.7,168.47,168.47,13429.0,147.0685,147.1557,146.9551,146.9551,13429.0
2018-10-17 13:15:00,168.49,168.55,168.37,168.55,8154.0,146.9726,147.0249,146.8679,147.0249,8154.0
2018-10-17 13:20:00,168.52,168.55,168.41,168.52,25015.0,146.9987,147.0249,146.9028,146.9987,25015.0
2018-10-17 13:25:00,168.48,168.72,168.43,168.68,8016.0,146.9638,147.1732,146.9202,147.1383,8016.0
2018-10-17 13:30:00,168.66,168.75,168.49,168.63,18636.0,147.1209,147.1994,146.9726,147.0947,18636.0
2018-10-17 13:35:00,168.61,169.08,168.58,169.05,18508.0,147.0772,147.4872,147.0511,147.4611,18508.0
2018-10-17 13:40:00,169.03,169.06,168.76,168.79,7886.0,147.4436,147.4698,147.2081,147.2343,7886.0
2018-10-17 13:45:00,168.8,168.84,168.67,168.74,7199.0,147.243,147.2779,147.1296,147.1906,7199.0
2018-10-17 13:50:00,168.7,168.83,168.65,168.71,9362.0,147.1557,147.2691,147.1121,147.1645,9362.0
2018-10-17 13:55:00,168.75,168.91,168.57,168.85,5238.0,147.1994,147.3389,147.0424,147.2866,5238.0
2018-10-17 14:00:00,168.85,168.87,168.45,168.72,7100.0,147.2866,147.304,146.9377,147.1732,7100.0
2018-10-17 14:05:00,168.81,169.19,168.79,169.07,6500.0,147.2517,147.5832,147.2343,147.4785,6500.0
2018-10-17 14:10:00,169.07,169.07,168.81,168.82,8411.0,147.4785,147.4785,147.2517,147.2604,8411.0
2018-10-17 14:15:00,168.75,168.77,168.58,168.76,5970.0,147.1994,147.2168,147.0511,147.2081,5970.0
2018-10-17 14:20:00,168.76,168.77,168.24,168.45,10520.0,147.2081,147.2168,146.7545,146.9377,10520.0
2018-10-17 14:25:00,168.43,168.68,168.38,168.44,5210.0,146.9202,147.1383,146.8766,146.929,5210.0
2018-10-17 14:30:00,168.45,168.69,168.45,168.5,7049.0,146.9377,147.147,146.9377,146.9813,7049.0
2018-10-17 14:35:00,168.52,168.76,168.45,168.71,6671.0,146.9987,147.2081,146.9377,147.1645,6671.0
2018-10-17 14:40:00,168.68,169.06,168.66,169.03,7593.0,147.1383,147.4698,147.1209,147.4436,7593.0
2018-10-17 14:45:00,168.91,169.01,168.89,168.96,6109.0,147.3389,147.4262,147.3215,147.3825,6109.0
2018-10-17 14:50:00,168.94,169.19,168.91,169.16,7302.0,147.3651,147.5832,147.3389,147.557,7302.0
2018-10-17 14:55:00,169.19,169.36,169.08,169.27,6278.0,147.5832,147.7315,147.4872,147.653,6278.0
2018-10-17 15:00:00,169.22,169.25,169.0,169.11,11604.0,147.6093,147.6355,147.4174,147.5134,11604.0
2018-10-17 15:05:00,169.03,169.17,168.9,169.16,7200.0,147.4436,147.5657,147.3302,147.557,7200.0
2018-10-17 15:10:00,169.06,169.09,168.6,168.6,20841.0,147.4698,147.4959,147.0685,147.0685,20841.0
2018-10-17 15:15:00,168.62,168.64,168.39,168.5,66687.0,147.086,147.1034,146.8853,146.9813,66687.0
2018-10-17 15:20:00,168.52,168.78,168.48,168.78,17795.0,146.9987,147.2255,146.9638,147.2255,17795.0
2018-10-17 15:25:00,168.78,168.9,168.7,168.86,14509.0,147.2255,147.3302,147.1557,147.2953,14509.0
2018-10-17 15:30:00,168.84,168.88,168.33,168.5,19876.0,147.2779,147.3128,146.833,146.9813,19876.0
2018-10-17 15:35:00,168.47,168.68,168.46,168.68,80900.0,146.9551,147.1383,146.9464,147.1383,80900.0
2018-10-17 15:40:00,168.67,168.73,168.37,168.45,39704.0,147.1296,147.1819,146.8679,146.9377,39704.0
2018-10-17 15:45:00,168.5,168.72,168.39,168.67,33506.0,146.9813,147.1732,146.8853,147.1296,33506.0
2018-10-17 15:50:00,168.63,168.94,168.53,168.87,32762.0,147.0947,147.3651,147.0075,147.304,32762.0
2018-10-17 15:55:00,168.85,169.02,168.68,168.99,95135.0,147.2866,147.4349,147.1383,147.4087,95135.0
2018-10-18 09:30:00,166.56,167.04,165.5,166.91,52458.0,145.289,145.7077,144.3644,145.5943,52458.0
2018-10-18 09:35:00,166.89,168.0,166.5,167.73,31044.0,145.5769,146.5451,145.2367,146.3096,31044.0
2018-10-18 09:40:00,167.82,168.0,167.48,167.48,19994.0,146.3881,146.5451,146.0916,146.0916,19994.0
2018-10-18 09:45:00,167.56,168.03,167.45,167.68,29865.0,146.1613,146.5713,146.0654,146.266,29865.0
2018-10-18 09:50:00,167.68,167.71,167.3,167.45,14437.0,146.266,146.2922,145.9345,146.0654,14437.0
2018-10-18 09:55:00,167.44,167.51,166.57,166.57,28051.0,146.0567,146.1177,145.2978,145.2978,28051.0
2018-10-18 10:00:00,166.55,166.76,166.29,166.6,20335.0,145.2803,145.4635,145.0535,145.3239,20335.0
2018-10-18 10:05:00,166.6,166.82,166.13,166.13,42007.0,145.3239,145.5158,144.914,144.914,42007.0
2018-10-18 10:10:00,166.14,166.36,165.86,166.0,16286.0,144.9227,145.1146,144.6784,144.8006,16286.0
2018-10-18 10:15:00,165.99,166.38,165.98,166.06,17946.0,144.7918,145.132,144.7831,144.8529,17946.0
2018-10-18 10:20:00,166.06,166.12,165.8,166.0,18236.0,144.8529,144.9052,144.6261,144.8006,18236.0
2018-10-18 10:25:00,166.01,166.18,165.9,166.18,20975.0,144.8093,144.9576,144.7133,144.9576,20975.0
2018-10-18 10:30:00,166.14,166.64,166.1,166.44,24512.0,144.9227,145.3588,144.8878,145.1844,24512.0
2018-10-18 10:35:00,166.5,166.61,166.42,166.52,47433.0,145.2367,145.3327,145.1669,145.2542,47433.0
2018-10-18 10:40:00,166.58,166.96,166.51,166.74,15064.0,145.3065,145.638,145.2454,145.4461,15064.0
2018-10-18 10:45:00,166.83,166.85,166.43,166.76,9627.0,145.5246,145.542,145.1756,145.4635,9627.0
2018-10-18 10:50:00,166.76,166.85,166.61,166.72,10309.0,145.4635,145.542,145.3327,145.4286,10309.0
2018-10-18 10:55:00,166.72,166.95,166.7,166.8,21715.0,145.4286,145.6292,145.4112,145.4984,21715.0
2018-10-18 11:00:00,166.8,166.88,166.36,166.37,13464.0,145.4984,145.5682,145.1146,145.1233,13464.0
2018-10-18 11:05:00,166.45,166.62,166.32,166.51,10848.0,145.1931,145.3414,145.0797,145.2454,10848.0
2018-10-18 11:10:00,166.53,166.76,166.48,166.69,17396.0,145.2629,145.4635,145.2193,145.4024,17396.0
2018-10-18 11:15:00,166.66,166.87,166.53,166.7,12101.0,145.3763,145.5595,145.2629,145.4112,12101.0
2018-10-18 11:20:00,166.66,166.74,166.55,166.61,10754.0,145.3763,145.4461,145.2803,145.3327,10754.0
2018-10-18 11:25:00,166.68,166.88,166.37,166.49,22970.0,145.3937,145.5682,145.1233,145.228,22970.0
2018-10-18 11:30:00,166.48,166.48,165.68,165.68,37779.0,145.2193,145.2193,144.5214,144.5214,37779.0
2018-10-18 11:35:00,165.65,166.0,165.59,165.94,25652.0,144.4953,144.8006,144.4429,144.7482,25652.0
2018-10-18 11:40:00,165.96,166.03,165.7,165.73,51258.0,144.7657,144.8267,144.5389,144.565,51258.0
2018-10-18 11:45:00,165.67,165.68,165.0,165.19,22345.0,144.5127,144.5214,143.9283,144.094,22345.0
2018-10-18 11:50:00,165.23,165.39,164.92,165.39,25062.0,144.1289,144.2685,143.8585,144.2685,25062.0
2018-10-18 11:55:00,165.35,165.52,164.92,165.2,30820.0,144.2336,144.3819,143.8585,144.1027,30820.0
2018-10-18 12:00:00,165.15,165.27,164.96,165.19,22115.0,144.0591,144.1638,143.8934,144.094,22115.0
2018-10-18 12:05:00,165.24,165.54,165.13,165.19,11590.0,144.1376,144.3993,144.0417,144.094,11590.0
2018-10-18 12:10:00,165.16,165.46,165.15,165.43,19322.0,144.0678,144.3295,144.0591,144.3034,19322.0
2018-10-18 12:15:00,165.39,165.48,165.1,165.48,16561.0,144.2685,144.347,144.0155,144.347,16561.0
2018-10-18 12:20:00,165.42,165.86,165.35,165.76,13916.0,144.2946,144.6784,144.2336,144.5912,13916.0
2018-10-18 12:25:00,165.73,165.93,165.63,165.63,9075.0,144.565,144.7395,144.4778,144.4778,9075.0
2018-10-18 12:30:00,165.55,166.01,165.39,166.01,21887.0,144.408,144.8093,144.2685,144.8093,21887.0
2018-10-18 12:35:00,165.98,166.03,165.54,165.75,48074.0,144.7831,144.8267,144.3993,144.5825,48074.0
2018-10-18 12:40:00,165.88,166.36,165.8,165.88,12557.0,144.6959,145.1146,144.6261,144.6959,12557.0
2018-10-18 12:45:00,165.91,166.1,165.59,165.65,23693.0,144.7221,144.8878,144.4429,144.4953,23693.0
2018-10-18 12:50:00,165.69,165.73,165.38,165.39,66374.0,144.5301,144.565,144.2597,144.2685,66374.0
2018-10-18 12:55:00,165.38,165.64,165.38,165.46,68796.0,144.2597,144.4865,144.2597,144.3295,68796.0
2018-10-18 13:00:00,165.51,165.59,164.97,165.12,47029.0,144.3731,144.4429,143.9021,144.0329,47029.0
2018-10-18 13:05:00,165.12,165.45,165.09,165.35,33539.0,144.0329,144.3208,144.0068,144.2336,33539.0
2018-10-18 13:10:00,165.33,165.4,165.09,165.16,19081.0,144.2161,144.2772,144.0068,144.0678,19081.0
2018-10-18 13:15:00,165.13,165.36,165.12,165.27,13974.0,144.0417,144.2423,144.0329,144.1638,13974.0
2018-10-18 13:20:00,165.25,165.36,164.85,165.02,20785.0,144.1463,144.2423,143.7974,143.9457,20785.0
2018-10-18 13:25:00,164.95,165.12,164.63,164.99,37674.0,143.8847,144.0329,143.6055,143.9195,37674.0
2018-10-18 13:30:00,165.0,165.12,164.68,164.98,15299.0,143.9283,144.0329,143.6491,143.9108,15299.0
2018-10-18 13:35:00,165.01,165.01,164.64,164.97,10270.0,143.937,143.937,143.6142,143.9021,10270.0
2018-10-18 13:40:00,164.92,164.92,164.27,164.42,24354.0,143.8585,143.8585,143.2915,143.4223,24354.0
2018-10-18 13:45:00,164.42,164.98,164.28,164.51,99121.0,143.4223,143.9108,143.3002,143.5008,99121.0
2018-10-18 13:50:00,164.54,164.56,164.32,164.4,16108.0,143.527,143.5445,143.3351,143.4049,16108.0
2018-10-18 13:55:00,164.37,164.9,164.37,164.84,11077.0,143.3787,143.841,143.3787,143.7887,11077.0
2018-10-18 14:00:00,164.86,165.16,164.75,164.89,31764.0,143.8061,144.0678,143.7102,143.8323,31764.0
2018-10-18 14:05:00,164.9,165.49,164.8,165.31,15859.0,143.841,144.3557,143.7538,144.1987,15859.0
2018-10-18 14:10:00,165.3,165.33,165.04,165.17,24847.0,144.19,144.2161,143.9632,144.0766,24847.0
2018-10-18 14:15:00,165.21,165.27,164.95,164.95,16878.0,144.1114,144.1638,143.8847,143.8847,16878.0
2018-10-18 14:20:00,164.95,165.7,164.88,165.61,26214.0,143.8847,144.5389,143.8236,144.4604,26214.0
2018-10-18 14:25:00,165.57,165.61,165.25,165.25,17826.0,144.4255,144.4604,144.1463,144.1463,17826.0
2018-10-18 14:30:00,165.24,165.37,165.0,165.19,35754.0,144.1376,144.251,143.9283,144.094,35754.0
2018-10-18 14:35:00,165.13,165.39,165.01,165.09,21411.0,144.0417,144.2685,143.937,144.0068,21411.0
2018-10-18 14:40:00,165.03,165.39,165.03,165.37,10408.0,143.9544,144.2685,143.9544,144.251,10408.0
2018-10-18 14:45:00,165.44,165.57,165.14,165.24,12117.0,144.3121,144.4255,144.0504,144.1376,12117.0
2018-10-18 14:50:00,165.27,165.45,165.19,165.37,11342.0,144.1638,144.3208,144.094,144.251,11342.0
2018-10-18 14:55:00,165.37,165.37,165.1,165.11,15050.0,144.251,144.251,144.0155,144.0242,15050.0
2018-10-18 15:00:00,165.07,165.2,164.84,164.84,18483.0,143.9893,144.1027,143.7887,143.7887,18483.0
2018-10-18 15:05:00,164.81,164.88,164.66,164.81,20136.0,143.7625,143.8236,143.6317,143.7625,20136.0
2018-10-18 15:10:00,164.82,164.84,164.55,164.66,25031.0,143.7713,143.7887,143.5357,143.6317,25031.0
2018-10-18 15:15:00,164.67,165.14,164.62,164.68,23513.0,143.6404,144.0504,143.5968,143.6491,23513.0
2018-10-18 15:20:00,164.68,165.05,164.59,164.9,20137.0,143.6491,143.9719,143.5706,143.841,20137.0
2018-10-18 15:25:00,164.89,164.99,164.76,164.78,16017.0,143.8323,143.9195,143.7189,143.7364,16017.0
2018-10-18 15:30:00,164.77,164.77,164.27,164.41,39281.0,143.7276,143.7276,143.2915,143.4136,39281.0
2018-10-18 15:35:00,164.4,164.96,164.36,164.94,29439.0,143.4049,143.8934,143.37,143.8759,29439.0
2018-10-18 15:40:00,164.95,165.21,164.36,164.39,45332.0,143.8847,144.1114,143.37,143.3962,45332.0
2018-10-18 15:45:00,164.39,164.56,164.24,164.34,58957.0,143.3962,143.5445,143.2653,143.3526,58957.0
2018-10-18 15:50:00,164.32,164.36,164.07,164.33,65983.0,143.3351,143.37,143.117,143.3438,65983.0
2018-10-18 15:55:00,164.26,164.36,163.94,164.33,162755.0,143.2828,143.37,143.0036,143.3438,162755.0
2018-10-19 09:30:00,164.55,165.38,164.38,164.83,99855.0,143.5357,144.2597,143.3874,143.78,99855.0
2018-10-19 09:35:00,164.74,165.04,164.27,164.49,13165.0,143.7015,143.9632,143.2915,143.4834,13165.0
2018-10-19 09:40:00,164.39,164.63,164.38,164.6,17840.0,143.3962,143.6055,143.3874,143.5794,17840.0
2018-10-19 09:45:00,164.61,165.04,164.61,164.85,14715.0,143.5881,143.9632,143.5881,143.7974,14715.0
2018-10-19 09:50:00,164.91,165.17,164.7,164.94,41938.0,143.8498,144.0766,143.6666,143.8759,41938.0
2018-10-19 09:55:00,165.14,165.22,164.87,165.2,24549.0,144.0504,144.1202,143.8149,144.1027,24549.0
2018-10-19 10:00:00,165.22,165.37,165.02,165.08,20462.0,144.1202,144.251,143.9457,143.9981,20462.0
2018-10-19 10:05:00,165.09,165.24,164.87,164.93,21461.0,144.0068,144.1376,143.8149,143.8672,21461.0
2018-10-19 10:10:00,164.96,165.0,164.5,164.51,17264.0,143.8934,143.9283,143.4921,143.5008,17264.0
2018-10-19 10:15:00,164.55,164.68,164.36,164.42,17906.0,143.5357,143.6491,143.37,143.4223,17906.0
2018-10-19 10:20:00,164.45,164.72,164.4,164.54,32255.0,143.4485,143.684,143.4049,143.527,32255.0
2018-10-19 10:25:00,164.55,164.64,164.1,164.31,15131.0,143.5357,143.6142,143.1432,143.3264,15131.0
2018-10-19 10:30:00,164.41,164.6,164.26,164.33,23154.0,143.4136,143.5794,143.2828,143.3438,23154.0
2018-10-19 10:35:00,164.4,164.56,164.02,164.55,35700.0,143.4049,143.5445,143.0734,143.5357,35700.0
2018-10-19 10:40:00,164.56,164.64,164.38,164.61,25498.0,143.5445,143.6142,143.3874,143.5881,25498.0
2018-10-19 10:45:00,164.61,164.65,164.25,164.37,15489.0,143.5881,143.623,143.274,143.3787,15489.0
2018-10-19 10:50:00,164.38,164.56,164.27,164.44,14857.0,143.3874,143.5445,143.2915,143.4398,14857.0
2018-10-19 10:55:00,164.48,164.54,164.3,164.54,14039.0,143.4747,143.527,143.3177,143.527,14039.0
2018-10-19 11:00:00,164.52,164.58,164.35,164.36,19587.0,143.5096,143.5619,143.3613,143.37,19587.0
2018-10-19 11:05:00,164.38,164.53,164.35,164.45,19156.0,143.3874,143.5183,143.3613,143.4485,19156.0
2018-10-19 11:10:00,164.49,164.63,164.31,164.62,21173.0,143.4834,143.6055,143.3264,143.5968,21173.0
2018-10-19 11:15:00,164.72,164.79,164.44,164.55,10393.0,143.684,143.7451,143.4398,143.5357,10393.0
2018-10-19 11:20:00,164.59,164.6,164.36,164.45,16083.0,143.5706,143.5794,143.37,143.4485,16083.0
2018-10-19 11:25:00,164.47,164.56,164.36,164.36,26499.0,143.466,143.5445,143.37,143.37,26499.0
2018-10-19 11:30:00,164.38,164.57,164.17,164.33,29957.0,143.3874,143.5532,143.2043,143.3438,29957.0
2018-10-19 11:35:00,164.36,164.36,163.93,163.95,14787.0,143.37,143.37,142.9949,143.0124,14787.0
2018-10-19 11:40:00,163.94,164.06,163.79,163.92,28043.0,143.0036,143.1083,142.8728,142.9862,28043.0
2018-10-19 11:45:00,163.94,164.14,163.86,164.12,15432.0,143.0036,143.1781,142.9339,143.1606,15432.0
2018-10-19 11:50:00,164.09,164.31,164.05,164.18,27297.0,143.1345,143.3264,143.0996,143.213,27297.0
2018-10-19 11:55:00,164.19,164.42,164.1,164.41,28851.0,143.2217,143.4223,143.1432,143.4136,28851.0
2018-10-19 12:00:00,164.43,164.6,164.25,164.31,19672.0,143.4311,143.5794,143.274,143.3264,19672.0
2018-10-19 12:05:00,164.34,164.45,164.17,164.2,15388.0,143.3526,143.4485,143.2043,143.2304,15388.0
2018-10-19 12:10:00,164.2,164.38,164.09,164.34,25243.0,143.2304,143.3874,143.1345,143.3526,25243.0
2018-10-19 12:15:00,164.34,164.42,164.12,164.28,18883.0,143.3526,143.4223,143.1606,143.3002,18883.0
2018-10-19 12:20:00,164.28,164.31,163.92,163.92,20216.0,143.3002,143.3264,142.9862,142.9862,20216.0
2018-10-19 12:25:00,163.91,163.91,163.56,163.56,12922.0,142.9775,142.9775,142.6722,142.6722,12922.0
2018-10-19 12:30:00,163.56,163.93,163.39,163.56,16253.0,142.6722,142.9949,142.5239,142.6722,16253.0
2018-10-19 12:35:00,163.59,163.72,163.49,163.54,9613.0,142.6983,142.8117,142.6111,142.6547,9613.0
2018-10-19 12:40:00,163.52,163.79,163.38,163.72,12725.0,142.6373,142.8728,142.5152,142.8117,12725.0
2018-10-19 12:45:00,163.69,163.81,163.44,163.47,18057.0,142.7856,142.8902,142.5675,142.5937,18057.0
2018-10-19 12:50:00,163.51,163.7,163.42,163.63,11879.0,142.6286,142.7943,142.55,142.7332,11879.0
2018-10-19 12:55:00,163.6,163.95,163.54,163.74,35798.0,142.7071,143.0124,142.6547,142.8292,35798.0
2018-10-19 13:00:00,163.74,163.9,163.6,163.72,60467.0,142.8292,142.9687,142.7071,142.8117,60467.0
2018-10-19 13:05:00,163.72,163.78,163.35,163.39,18477.0,142.8117,142.8641,142.489,142.5239,18477.0
2018-10-19 13:10:00,163.36,164.03,163.36,163.96,28753.0,142.4977,143.0821,142.4977,143.0211,28753.0
2018-10-19 13:15:00,163.98,164.31,163.9,164.05,24584.0,143.0385,143.3264,142.9687,143.0996,24584.0
2018-10-19 13:20:00,164.08,164.21,163.95,164.1,28203.0,143.1258,143.2392,143.0124,143.1432,28203.0
2018-10-19 13:25:00,164.09,164.42,163.99,164.38,14530.0,143.1345,143.4223,143.0473,143.3874,14530.0
2018-10-19 13:30:00,164.42,164.51,164.1,164.29,20814.0,143.4223,143.5008,143.1432,143.3089,20814.0
2018-10-19 13:35:00,164.27,164.33,164.03,164.16,20757.0,143.2915,143.3438,143.0821,143.1955,20757.0
2018-10-19 13:40:00,164.18,164.25,163.83,163.96,19251.0,143.213,143.274,142.9077,143.0211,19251.0
2018-10-19 13:45:00,164.0,164.11,163.76,164.08,20280.0,143.056,143.1519,142.8466,143.1258,20280.0
2018-10-19 13:50:00,164.08,164.11,163.9,163.97,9600.0,143.1258,143.1519,142.9687,143.0298,9600.0
2018-10-19 13:55:00,163.97,164.05,163.91,163.93,6346.0,143.0298,143.0996,142.9775,142.9949,6346.0
2018-10-19 14:00:00,163.96,163.99,163.49,163.49,11977.0,143.0211,143.0473,142.6111,142.6111,11977.0
2018-10-19 14:05:00,163.48,163.51,163.19,163.43,20857.0,142.6024,142.6286,142.3494,142.5588,20857.0
2018-10-19 14:10:00,163.37,163.66,163.32,163.65,18308.0,142.5064,142.7594,142.4628,142.7507,18308.0
2018-10-19 14:15:00,163.6,163.77,163.5,163.7,19236.0,142.7071,142.8553,142.6198,142.7943,19236.0
2018-10-19 14:20:00,163.69,164.0,163.61,163.94,11120.0,142.7856,143.056,142.7158,143.0036,11120.0
2018-10-19 14:25:00,164.0,164.07,163.92,163.98,6915.0,143.056,143.117,142.9862,143.0385,6915.0
2018-10-19 14:30:00,163.97,164.02,163.72,163.84,14951.0,143.0298,143.0734,142.8117,142.9164,14951.0
2018-10-19 14:35:00,163.88,164.05,163.87,163.94,11722.0,142.9513,143.0996,142.9426,143.0036,11722.0
2018-10-19 14:40:00,163.92,163.99,163.66,163.71,13173.0,142.9862,143.0473,142.7594,142.803,13173.0
2018-10-19 14:45:00,163.71,163.94,163.63,163.81,10728.0,142.803,143.0036,142.7332,142.8902,10728.0
2018-10-19 14:50:00,163.84,164.05,163.79,163.98,10568.0,142.9164,143.0996,142.8728,143.0385,10568.0
2018-10-19 14:55:00,164.02,164.14,163.94,163.96,18334.0,143.0734,143.1781,143.0036,143.0211,18334.0
2018-10-19 15:00:00,163.96,164.05,163.87,163.96,41010.0,143.0211,143.0996,142.9426,143.0211,41010.0
2018-10-19 15:05:00,163.95,164.0,163.59,163.71,16441.0,143.0124,143.056,142.6983,142.803,16441.0
2018-10-19 15:10:00,163.68,163.85,163.59,163.62,8524.0,142.7768,142.9251,142.6983,142.7245,8524.0
2018-10-19 15:15:00,163.64,163.85,163.39,163.84,17209.0,142.7419,142.9251,142.5239,142.9164,17209.0
2018-10-19 15:20:00,163.82,163.92,163.72,163.76,15691.0,142.899,142.9862,142.8117,142.8466,15691.0
2018-10-19 15:25:00,163.75,164.24,163.75,164.06,40960.0,142.8379,143.2653,142.8379,143.1083,40960.0
2018-10-19 15:30:00,164.05,164.12,163.9,164.01,24051.0,143.0996,143.1606,142.9687,143.0647,24051.0
2018-10-19 15:35:00,164.02,164.07,163.88,163.99,26460.0,143.0734,143.117,142.9513,143.0473,26460.0
2018-10-19 15:40:00,163.96,164.14,163.79,164.12,33084.0,143.0211,143.1781,142.8728,143.1606,33084.0
2018-10-19 15:45:00,164.12,164.17,163.99,164.1,36882.0,143.1606,143.2043,143.0473,143.1432,36882.0
2018-10-19 15:50:00,164.1,164.2,163.99,164.0,45624.0,143.1432,143.2304,143.0473,143.056,45624.0
2018-10-19 15:55:00,164.01,164.03,163.79,163.81,92474.0,143.0647,143.0821,142.8728,142.8902,92474.0
2018-10-22 09:30:00,163.29,163.74,162.75,163.24,45095.0,142.4366,142.8292,141.9656,142.393,45095.0
2018-10-22 09:35:00,163.16,163.4,162.73,163.01,53244.0,142.3232,142.5326,141.9482,142.1924,53244.0
2018-10-22 09:40:00,162.97,163.06,162.68,163.0,20735.0,142.1575,142.236,141.9045,142.1837,20735.0
2018-10-22 09:45:00,162.94,163.67,162.94,163.32,62555.0,142.1313,142.7681,142.1313,142.4628,62555.0
2018-10-22 09:50:00,163.33,163.33,162.3,162.71,28530.0,142.4715,142.4715,141.5731,141.9307,28530.0
2018-10-22 09:55:00,162.75,162.8,162.3,162.54,44487.0,141.9656,142.0092,141.5731,141.7824,44487.0
2018-10-22 10:00:00,162.54,162.91,162.46,162.47,46479.0,141.7824,142.1052,141.7126,141.7214,46479.0
2018-10-22 10:05:00,162.51,162.55,162.15,162.4,55379.0,141.7563,141.7912,141.4422,141.6603,55379.0
2018-10-22 10:10:00,162.37,162.86,162.37,162.65,25908.0,141.6341,142.0616,141.6341,141.8784,25908.0
2018-10-22 10:15:00,162.66,162.84,162.59,162.65,38549.0,141.8871,142.0441,141.826,141.8784,38549.0
2018-10-22 10:20:00,162.62,162.98,162.52,162.71,13305.0,141.8522,142.1662,141.765,141.9307,13305.0
2018-10-22 10:25:00,162.65,162.79,162.61,162.72,13282.0,141.8784,142.0005,141.8435,141.9394,13282.0
2018-10-22 10:30:00,162.71,162.99,162.64,162.99,10993.0,141.9307,142.175,141.8697,142.175,10993.0
2018-10-22 10:35:00,163.0,163.2,162.86,163.18,60816.0,142.1837,142.3581,142.0616,142.3407,60816.0
2018-10-22 10:40:00,163.18,163.85,163.18,163.82,12578.0,142.3407,142.9251,142.3407,142.899,12578.0
2018-10-22 10:45:00,163.77,164.11,163.59,164.08,9539.0,142.8553,143.1519,142.6983,143.1258,9539.0
2018-10-22 10:50:00,164.19,164.45,164.09,164.33,17059.0,143.2217,143.4485,143.1345,143.3438,17059.0
2018-10-22 10:55:00,164.38,164.45,164.17,164.35,22925.0,143.3874,143.4485,143.2043,143.3613,22925.0
2018-10-22 11:00:00,164.38,164.5,164.14,164.5,18002.0,143.3874,143.4921,143.1781,143.4921,18002.0
2018-10-22 11:05:00,164.55,164.72,164.54,164.64,14840.0,143.5357,143.684,143.527,143.6142,14840.0
2018-10-22 11:10:00,164.49,164.62,164.39,164.54,18445.0,143.4834,143.5968,143.3962,143.527,18445.0
2018-10-22 11:15:00,164.56,164.8,164.34,164.53,34241.0,143.5445,143.7538,143.3526,143.5183,34241.0
2018-10-22 11:20:00,164.55,165.0,164.42,165.0,32519.0,143.5357,143.9283,143.4223,143.9283,32519.0
2018-10-22 11:25:00,164.98,165.04,164.84,164.94,16772.0,143.9108,143.9632,143.7887,143.8759,16772.0
2018-10-22 11:30:00,164.88,164.92,164.33,164.34,16502.0,143.8236,143.8585,143.3438,143.3526,16502.0
2018-10-22 11:35:00,164.3,164.65,164.27,164.39,24684.0,143.3177,143.623,143.2915,143.3962,24684.0
2018-10-22 11:40:00,164.34,164.39,163.97,164.08,26431.0,143.3526,143.3962,143.0298,143.1258,26431.0
2018-10-22 11:45:00,164.03,164.29,163.94,164.22,12638.0,143.0821,143.3089,143.0036,143.2479,12638.0
2018-10-22 11:50:00,164.2,164.21,163.84,163.88,14048.0,143.2304,143.2392,142.9164,142.9513,14048.0
2018-10-22 11:55:00,163.96,164.0,163.84,163.89,12975.0,143.0211,143.056,142.9164,142.96,12975.0
2018-10-22 12:00:00,163.9,163.98,163.8,163.89,8400.0,142.9687,143.0385,142.8815,142.96,8400.0
2018-10-22 12:05:00,163.93,164.14,163.83,163.94,14836.0,142.9949,143.1781,142.9077,143.0036,14836.0
2018-10-22 12:10:00,163.93,164.02,163.58,163.6,9600.0,142.9949,143.0734,142.6896,142.7071,9600.0
2018-10-22 12:15:00,163.55,163.92,163.51,163.88,23649.0,142.6634,142.9862,142.6286,142.9513,23649.0
2018-10-22 12:20:00,163.91,164.2,163.9,164.2,24169.0,142.9775,143.2304,142.9687,143.2304,24169.0
2018-10-22 12:25:00,164.12,164.24,163.94,164.12,24614.0,143.1606,143.2653,143.0036,143.1606,24614.0
2018-10-22 12:30:00,164.13,164.24,164.0,164.16,4260.0,143.1694,143.2653,143.056,143.1955,4260.0
2018-10-22 12:35:00,164.26,164.3,164.05,164.19,5926.0,143.2828,143.3177,143.0996,143.2217,5926.0
2018-10-22 12:40:00,164.21,164.56,164.19,164.52,6830.0,143.2392,143.5445,143.2217,143.5096,6830.0
2018-10-22 12:45:00,164.56,164.59,164.35,164.39,5500.0,143.5445,143.5706,143.3613,143.3962,5500.0
2018-10-22 12:50:00,164.34,164.6,164.25,164.56,7574.0,143.3526,143.5794,143.274,143.5445,7574.0
2018-10-22 12:55:00,164.56,164.6,164.33,164.34,6676.0,143.5445,143.5794,143.3438,143.3526,6676.0
2018-10-22 13:00:00,164.34,164.37,164.25,164.3,3300.0,143.3526,143.3787,143.274,143.3177,3300.0
2018-10-22 13:05:00,164.36,164.61,164.32,164.47,17779.0,143.37,143.5881,143.3351,143.466,17779.0
2018-10-22 13:10:00,164.47,164.54,164.36,164.54,5550.0,143.466,143.527,143.37,143.527,5550.0
2018-10-22 13:15:00,164.47,164.57,164.38,164.52,5677.0,143.466,143.5532,143.3874,143.5096,5677.0
2018-10-22 13:20:00,164.48,164.49,164.18,164.18,5200.0,143.4747,143.4834,143.213,143.213,5200.0
2018-10-22 13:25:00,164.17,164.3,164.12,164.27,4227.0,143.2043,143.3177,143.1606,143.2915,4227.0
2018-10-22 13:30:00,164.23,164.43,164.16,164.43,8799.0,143.2566,143.4311,143.1955,143.4311,8799.0
2018-10-22 13:35:00,164.39,164.75,164.39,164.57,7600.0,143.3962,143.7102,143.3962,143.5532,7600.0
2018-10-22 13:40:00,164.62,164.72,164.58,164.63,4200.0,143.5968,143.684,143.5619,143.6055,4200.0
2018-10-22 13:45:00,164.59,164.78,164.47,164.52,8800.0,143.5706,143.7364,143.466,143.5096,8800.0
2018-10-22 13:50:00,164.52,164.74,164.41,164.74,11195.0,143.5096,143.7015,143.4136,143.7015,11195.0
2018-10-22 13:55:00,164.74,164.8,164.64,164.78,7891.0,143.7015,143.7538,143.6142,143.7364,7891.0
2018-10-22 14:00:00,164.82,164.87,164.68,164.69,24050.0,143.7713,143.8149,143.6491,143.6579,24050.0
2018-10-22 14:05:00,164.68,164.85,164.66,164.85,20238.0,143.6491,143.7974,143.6317,143.7974,20238.0
2018-10-22 14:10:00,164.82,164.96,164.63,164.63,12591.0,143.7713,143.8934,143.6055,143.6055,12591.0
2018-10-22 14:15:00,164.6,164.65,164.36,164.47,21249.0,143.5794,143.623,143.37,143.466,21249.0
2018-10-22 14:20:00,164.49,164.57,164.29,164.47,11972.0,143.4834,143.5532,143.3089,143.466,11972.0
2018-10-22 14:25:00,164.42,164.55,164.4,164.4,11074.0,143.4223,143.5357,143.4049,143.4049,11074.0
2018-10-22 14:30:00,164.39,164.47,164.21,164.28,9489.0,143.3962,143.466,143.2392,143.3002,9489.0
2018-10-22 14:35:00,164.22,164.71,164.22,164.44,12680.0,143.2479,143.6753,143.2479,143.4398,12680.0
2018-10-22 14:40:00,164.46,164.56,164.29,164.36,9159.0,143.4572,143.5445,143.3089,143.37,9159.0
2018-10-22 14:45:00,164.34,164.69,164.33,164.58,10527.0,143.3526,143.6579,143.3438,143.5619,10527.0
2018-10-22 14:50:00,164.6,164.6,164.33,164.41,8200.0,143.5794,143.5794,143.3438,143.4136,8200.0
2018-10-22 14:55:00,164.44,164.46,164.3,164.36,10434.0,143.4398,143.4572,143.3177,143.37,10434.0
2018-10-22 15:00:00,164.33,164.69,164.26,164.65,17348.0,143.3438,143.6579,143.2828,143.623,17348.0
2018-10-22 15:05:00,164.67,164.71,164.54,164.57,16622.0,143.6404,143.6753,143.527,143.5532,16622.0
2018-10-22 15:10:00,164.57,164.69,164.48,164.61,10212.0,143.5532,143.6579,143.4747,143.5881,10212.0
2018-10-22 15:15:00,164.65,164.71,164.5,164.59,25130.0,143.623,143.6753,143.4921,143.5706,25130.0
2018-10-22 15:20:00,164.61,164.67,164.59,164.62,12367.0,143.5881,143.6404,143.5706,143.5968,12367.0
2018-10-22 15:25:00,164.6,164.74,164.58,164.7,34469.0,143.5794,143.7015,143.5619,143.6666,34469.0
2018-10-22 15:30:00,164.68,164.93,164.62,164.93,27679.0,143.6491,143.8672,143.5968,143.8672,27679.0
2018-10-22 15:35:00,164.93,165.05,164.72,164.72,38002.0,143.8672,143.9719,143.684,143.684,38002.0
2018-10-22 15:40:00,164.71,164.71,164.44,164.47,34857.0,143.6753,143.6753,143.4398,143.466,34857.0
2018-10-22 15:45:00,164.45,164.64,164.4,164.45,36701.0,143.4485,143.6142,143.4049,143.4485,36701.0
2018-10-22 15:50:00,164.44,164.46,164.14,164.18,64444.0,143.4398,143.4572,143.1781,143.213,64444.0
2018-10-22 15:55:00,164.17,164.21,163.89,163.92,88092.0,143.2043,143.2392,142.96,142.9862,88092.0
2018-10-23 09:30:00,161.05,161.23,159.52,161.02,42735.0,140.4827,140.6397,139.1481,140.4565,42735.0
2018-10-23 09:35:00,160.91,161.35,160.34,160.34,31095.0,140.3606,140.7444,139.8634,139.8634,31095.0
2018-10-23 09:40:00,160.25,160.53,159.94,159.94,22160.0,139.7849,140.0291,139.5145,139.5145,22160.0
2018-10-23 09:45:00,159.94,160.99,159.94,160.74,40960.0,139.5145,140.4304,139.5145,140.2123,40960.0
2018-10-23 09:50:00,160.72,160.8,160.01,160.62,49482.0,140.1949,140.2646,139.5755,140.1076,49482.0
2018-10-23 09:55:00,160.62,160.93,160.41,160.92,37653.0,140.1076,140.378,139.9244,140.3693,37653.0
2018-10-23 10:00:00,160.92,161.05,158.6,158.7,64111.0,140.3693,140.4827,138.3456,138.4328,64111.0
2018-10-23 10:05:00,158.66,158.73,157.84,158.31,41707.0,138.3979,138.459,137.6827,138.0926,41707.0
2018-10-23 10:10:00,158.33,158.86,158.15,158.25,28911.0,138.1101,138.5724,137.9531,138.0403,28911.0
2018-10-23 10:15:00,158.3,158.61,158.13,158.37,10389.0,138.0839,138.3543,137.9356,138.145,10389.0
2018-10-23 10:20:00,158.37,158.82,157.92,158.09,33248.0,138.145,138.5375,137.7524,137.9007,33248.0
2018-10-23 10:25:00,158.06,158.25,157.52,157.52,36709.0,137.8746,138.0403,137.4035,137.4035,36709.0
2018-10-23 10:30:00,157.55,157.6,156.59,156.84,44168.0,137.4297,137.4733,136.5923,136.8104,44168.0
2018-10-23 10:35:00,156.78,157.12,156.7,157.12,17103.0,136.758,137.0546,136.6882,137.0546,17103.0
2018-10-23 10:40:00,157.09,157.26,156.96,157.0,29433.0,137.0284,137.1767,136.915,136.9499,29433.0
2018-10-23 10:45:00,156.99,157.93,156.93,157.93,25184.0,136.9412,137.7612,136.8889,137.7612,25184.0
2018-10-23 10:50:00,157.87,158.12,157.48,157.56,14748.0,137.7088,137.9269,137.3686,137.4384,14748.0
2018-10-23 10:55:00,157.62,158.03,157.4,157.79,25535.0,137.4907,137.8484,137.2988,137.639,25535.0
2018-10-23 11:00:00,157.75,157.87,157.34,157.4,22223.0,137.6041,137.7088,137.2465,137.2988,22223.0
2018-10-23 11:05:00,157.51,157.87,157.47,157.66,16545.0,137.3948,137.7088,137.3599,137.5256,16545.0
2018-10-23 11:10:00,157.72,158.33,157.56,158.3,34141.0,137.578,138.1101,137.4384,138.0839,34141.0
2018-10-23 11:15:00,158.28,158.55,158.24,158.34,12578.0,138.0665,138.302,138.0316,138.1188,12578.0
2018-10-23 11:20:00,158.31,158.67,158.31,158.49,16198.0,138.0926,138.4067,138.0926,138.2496,16198.0
2018-10-23 11:25:00,158.48,158.62,158.32,158.4,12590.0,138.2409,138.363,138.1014,138.1711,12590.0
2018-10-23 11:30:00,158.44,158.54,157.97,157.97,28000.0,138.206,138.2933,137.7961,137.7961,28000.0
2018-10-23 11:35:00,157.99,158.03,157.46,157.51,30921.0,137.8135,137.8484,137.3512,137.3948,30921.0
2018-10-23 11:40:00,157.5,157.53,156.89,156.97,40187.0,137.3861,137.4122,136.854,136.9238,40187.0
2018-10-23 11:45:00,157.0,157.06,156.53,156.75,37949.0,136.9499,137.0023,136.5399,136.7319,37949.0
2018-10-23 11:50:00,156.73,156.75,156.2,156.34,49930.0,136.7144,136.7319,136.2521,136.3742,49930.0
2018-10-23 11:55:00,156.33,156.33,155.65,155.66,58679.0,136.3655,136.3655,135.7723,135.7811,58679.0
2018-10-23 12:00:00,155.61,156.57,155.56,156.45,38947.0,135.7374,136.5748,135.6938,136.4702,38947.0
2018-10-23 12:05:00,156.41,156.94,156.33,156.92,44331.0,136.4353,136.8976,136.3655,136.8801,44331.0
2018-10-23 12:10:00,156.88,157.01,156.6,156.8,20016.0,136.8453,136.9586,136.601,136.7755,20016.0
2018-10-23 12:15:00,156.77,156.91,156.58,156.71,23949.0,136.7493,136.8714,136.5836,136.697,23949.0
2018-10-23 12:20:00,156.71,157.09,156.65,156.65,24184.0,136.697,137.0284,136.6446,136.6446,24184.0
2018-10-23 12:25:00,156.62,156.91,156.5,156.75,21272.0,136.6185,136.8714,136.5138,136.7319,21272.0
2018-10-23 12:30:00,156.78,157.32,156.74,157.13,34771.0,136.758,137.2291,136.7231,137.0633,34771.0
2018-10-23 12:35:00,157.11,157.16,156.82,156.83,27240.0,137.0459,137.0895,136.7929,136.8016,27240.0
2018-10-23 12:40:00,156.85,157.15,156.8,157.1,21952.0,136.8191,137.0808,136.7755,137.0372,21952.0
2018-10-23 12:45:00,157.13,157.14,156.67,156.86,28310.0,137.0633,137.072,136.6621,136.8278,28310.0
2018-10-23 12:50:00,156.9,157.02,156.57,156.75,26528.0,136.8627,136.9674,136.5748,136.7319,26528.0
2018-10-23 12:55:00,156.79,156.88,156.67,156.78,32121.0,136.7667,136.8453,136.6621,136.758,32121.0
2018-10-23 13:00:00,156.74,157.27,156.67,157.05,84198.0,136.7231,137.1854,136.6621,136.9935,84198.0
2018-10-23 13:05:00,157.05,157.21,156.9,157.14,31835.0,136.9935,137.1331,136.8627,137.072,31835.0
2018-10-23 13:10:00,157.14,157.35,156.91,157.27,61512.0,137.072,137.2552,136.8714,137.1854,61512.0
2018-10-23 13:15:00,157.31,157.47,157.16,157.2,38178.0,137.2203,137.3599,137.0895,137.1244,38178.0
2018-10-23 13:20:00,157.2,157.62,157.2,157.58,135428.0,137.1244,137.4907,137.1244,137.4559,135428.0
2018-10-23 13:25:00,157.6,157.69,157.28,157.46,13264.0,137.4733,137.5518,137.1942,137.3512,13264.0
2018-10-23 13:30:00,157.43,157.7,157.39,157.58,20020.0,137.325,137.5605,137.2901,137.4559,20020.0
2018-10-23 13:35:00,157.54,157.54,157.0,157.05,36583.0,137.421,137.421,136.9499,136.9935,36583.0
2018-10-23 13:40:00,157.05,157.09,156.68,156.79,22748.0,136.9935,137.0284,136.6708,136.7667,22748.0
2018-10-23 13:45:00,156.75,156.78,156.13,156.14,35012.0,136.7319,136.758,136.191,136.1998,35012.0
2018-10-23 13:50:00,156.17,156.67,155.96,155.96,20535.0,136.2259,136.6621,136.0427,136.0427,20535.0
2018-10-23 13:55:00,155.94,156.06,155.77,155.98,39702.0,136.0253,136.13,135.877,136.0602,39702.0
2018-10-23 14:00:00,155.97,156.29,155.78,156.14,43723.0,136.0515,136.3306,135.8857,136.1998,43723.0
2018-10-23 14:05:00,156.2,156.53,156.14,156.35,25693.0,136.2521,136.5399,136.1998,136.3829,25693.0
2018-10-23 14:10:00,156.36,156.49,156.08,156.24,45269.0,136.3917,136.5051,136.1474,136.287,45269.0
2018-10-23 14:15:00,156.27,156.41,155.98,156.31,41173.0,136.3132,136.4353,136.0602,136.348,41173.0
2018-10-23 14:20:00,156.3,157.15,156.2,157.13,25167.0,136.3393,137.0808,136.2521,137.0633,25167.0
2018-10-23 14:25:00,157.23,157.36,156.91,157.28,17100.0,137.1506,137.264,136.8714,137.1942,17100.0
2018-10-23 14:30:00,157.22,158.05,157.17,158.0,21497.0,137.1418,137.8658,137.0982,137.8222,21497.0
2018-10-23 14:35:00,157.98,158.63,157.98,158.02,48989.0,137.8048,138.3718,137.8048,137.8397,48989.0
2018-10-23 14:40:00,158.08,158.15,157.6,157.9,33865.0,137.892,137.9531,137.4733,137.735,33865.0
2018-10-23 14:45:00,157.78,157.97,157.6,157.92,14797.0,137.6303,137.7961,137.4733,137.7524,14797.0
2018-10-23 14:50:00,157.88,158.0,157.77,157.81,36930.0,137.7175,137.8222,137.6216,137.6565,36930.0
2018-10-23 14:55:00,157.8,157.99,157.65,157.69,54202.0,137.6478,137.8135,137.5169,137.5518,54202.0
2018-10-23 15:00:00,157.65,157.77,157.48,157.55,21862.0,137.5169,137.6216,137.3686,137.4297,21862.0
2018-10-23 15:05:00,157.58,157.83,157.49,157.49,21529.0,137.4559,137.6739,137.3774,137.3774,21529.0
2018-10-23 15:10:00,157.47,157.6,157.35,157.48,71935.0,137.3599,137.4733,137.2552,137.3686,71935.0
2018-10-23 15:15:00,157.54,157.66,157.38,157.44,40947.0,137.421,137.5256,137.2814,137.3337,40947.0
2018-10-23 15:20:00,157.44,158.02,157.44,157.73,35623.0,137.3337,137.8397,137.3337,137.5867,35623.0
2018-10-23 15:25:00,157.72,157.8,157.31,157.55,42308.0,137.578,137.6478,137.2203,137.4297,42308.0
2018-10-23 15:30:00,157.58,157.84,157.39,157.83,39176.0,137.4559,137.6827,137.2901,137.6739,39176.0
2018-10-23 15:35:00,157.83,157.84,156.53,156.97,103098.0,137.6739,137.6827,136.5399,136.9238,103098.0
2018-10-23 15:40:00,157.04,157.26,156.8,156.9,68495.0,136.9848,137.1767,136.7755,136.8627,68495.0
2018-10-23 15:45:00,156.9,157.25,156.76,156.77,96270.0,136.8627,137.168,136.7406,136.7493,96270.0
2018-10-23 15:50:00,156.74,157.3,156.7,157.14,110892.0,136.7231,137.2116,136.6882,137.072,110892.0
2018-10-23 15:55:00,157.08,157.45,155.04,156.81,248839.0,137.0197,137.3425,135.2402,136.7842,248839.0
2018-10-24 09:30:00,160.37,162.37,159.38,161.44,113795.0,139.8896,141.6341,139.026,140.8229,113795.0
2018-10-24 09:35:00,161.25,163.6,160.65,163.56,83088.0,140.6572,142.7071,140.1338,142.6722,83088.0
2018-10-24 09:40:00,163.75,164.0,162.88,163.9,141675.0,142.8379,143.056,142.079,142.9687,141675.0
2018-10-24 09:45:00,163.86,163.94,162.78,162.81,122879.0,142.9339,143.0036,141.9918,142.0179,122879.0
2018-10-24 09:50:00,162.8,162.87,161.87,162.04,74445.0,142.0092,142.0703,141.198,141.3463,74445.0
2018-10-24 09:55:00,162.08,163.29,162.05,162.61,47499.0,141.3812,142.4366,141.355,141.8435,47499.0
2018-10-24 10:00:00,162.33,162.65,161.36,161.36,95013.0,141.5992,141.8784,140.7531,140.7531,95013.0
2018-10-24 10:05:00,161.35,162.28,161.0,162.01,44264.0,140.7444,141.5556,140.4391,141.3201,44264.0
2018-10-24 10:10:00,162.07,162.3,161.73,161.84,51764.0,141.3725,141.5731,141.0759,141.1718,51764.0
2018-10-24 10:15:00,161.91,162.05,161.46,161.55,45235.0,141.2329,141.355,140.8404,140.9189,45235.0
2018-10-24 10:20:00,161.58,162.45,161.54,161.98,28372.0,140.945,141.7039,140.9101,141.2939,28372.0
2018-10-24 10:25:00,161.99,162.56,161.84,161.96,36453.0,141.3027,141.7999,141.1718,141.2765,36453.0
2018-10-24 10:30:00,161.97,163.29,161.84,162.11,37756.0,141.2852,142.4366,141.1718,141.4073,37756.0
2018-10-24 10:35:00,162.17,162.57,161.85,161.91,37704.0,141.4597,141.8086,141.1805,141.2329,37704.0
2018-10-24 10:40:00,161.87,162.28,161.2,161.2,25471.0,141.198,141.5556,140.6136,140.6136,25471.0
2018-10-24 10:45:00,161.11,161.27,160.41,160.82,47806.0,140.535,140.6746,139.9244,140.2821,47806.0
2018-10-24 10:50:00,160.84,161.37,160.83,161.19,38714.0,140.2995,140.7618,140.2908,140.6048,38714.0
2018-10-24 10:55:00,161.13,161.18,159.44,159.44,78721.0,140.5525,140.5961,139.0783,139.0783,78721.0
2018-10-24 11:00:00,159.48,160.68,159.22,159.39,53350.0,139.1132,140.16,138.8864,139.0347,53350.0
2018-10-24 11:05:00,159.18,159.37,158.4,158.75,74544.0,138.8515,139.0173,138.1711,138.4764,74544.0
2018-10-24 11:10:00,158.85,159.52,158.19,158.48,33250.0,138.5637,139.1481,137.988,138.2409,33250.0
2018-10-24 11:15:00,158.65,158.99,158.17,158.35,45135.0,138.3892,138.6858,137.9705,138.1275,45135.0
2018-10-24 11:20:00,158.3,158.76,157.92,158.32,55726.0,138.0839,138.4852,137.7524,138.1014,55726.0
2018-10-24 11:25:00,158.27,158.88,157.89,158.09,43456.0,138.0577,138.5898,137.7263,137.9007,43456.0
2018-10-24 11:30:00,158.0,158.43,157.94,158.2,25658.0,137.8222,138.1973,137.7699,137.9967,25658.0
2018-10-24 11:35:00,158.22,158.45,157.87,158.19,19886.0,138.0141,138.2148,137.7088,137.988,19886.0
2018-10-24 11:40:00,158.19,158.29,157.81,157.94,24927.0,137.988,138.0752,137.6565,137.7699,24927.0
2018-10-24 11:45:00,157.94,159.55,157.94,159.17,25999.0,137.7699,139.1743,137.7699,138.8428,25999.0
2018-10-24 11:50:00,159.26,160.7,159.08,160.68,44777.0,138.9213,140.1774,138.7643,140.16,44777.0
2018-10-24 11:55:00,160.77,161.41,160.61,161.19,23593.0,140.2385,140.7967,140.0989,140.6048,23593.0
2018-10-24 12:00:00,161.33,161.64,161.1,161.33,20671.0,140.727,140.9974,140.5263,140.727,20671.0
2018-10-24 12:05:00,161.28,161.39,160.91,161.0,27203.0,140.6833,140.7793,140.3606,140.4391,27203.0
2018-10-24 12:10:00,160.9,161.0,160.41,160.57,31095.0,140.3519,140.4391,139.9244,140.064,31095.0
2018-10-24 12:15:00,160.67,161.07,159.97,160.05,13961.0,140.1512,140.5002,139.5406,139.6104,13961.0
2018-10-24 12:20:00,159.97,160.1,159.63,159.88,12530.0,139.5406,139.654,139.2441,139.4621,12530.0
2018-10-24 12:25:00,159.92,160.16,159.72,159.84,16006.0,139.497,139.7064,139.3226,139.4272,16006.0
2018-10-24 12:30:00,159.73,159.83,159.32,159.36,15771.0,139.3313,139.4185,138.9736,139.0085,15771.0
2018-10-24 12:35:00,159.28,159.39,159.0,159.14,23035.0,138.9388,139.0347,138.6945,138.8166,23035.0
2018-10-24 12:40:00,159.15,159.57,159.13,159.45,19739.0,138.8254,139.1917,138.8079,139.087,19739.0
2018-10-24 12:45:00,159.45,159.8,159.45,159.65,18942.0,139.087,139.3923,139.087,139.2615,18942.0
2018-10-24 12:50:00,159.68,159.68,159.03,159.59,43772.0,139.2877,139.2877,138.7207,139.2092,43772.0
2018-10-24 12:55:00,159.63,160.24,159.62,159.8,54926.0,139.2441,139.7762,139.2353,139.3923,54926.0
2018-10-24 13:00:00,159.83,160.18,159.78,159.93,17038.0,139.4185,139.7238,139.3749,139.5057,17038.0
2018-10-24 13:05:00,159.98,160.11,159.63,159.89,19300.0,139.5494,139.6628,139.2441,139.4709,19300.0
2018-10-24 13:10:00,159.81,160.57,159.69,160.53,28320.0,139.4011,140.064,139.2964,140.0291,28320.0
2018-10-24 13:15:00,160.52,161.15,160.01,161.15,31427.0,140.0204,140.5699,139.5755,140.5699,31427.0
2018-10-24 13:20:00,161.14,161.45,161.02,161.38,27842.0,140.5612,140.8316,140.4565,140.7706,27842.0
2018-10-24 13:25:00,161.32,161.46,161.05,161.15,28217.0,140.7182,140.8404,140.4827,140.5699,28217.0
2018-10-24 13:30:00,161.12,161.16,160.03,160.15,28378.0,140.5438,140.5787,139.593,139.6976,28378.0
2018-10-24 13:35:00,160.06,160.11,159.5,159.61,21611.0,139.6191,139.6628,139.1307,139.2266,21611.0
2018-10-24 13:40:00,159.56,160.02,159.56,160.0,27830.0,139.183,139.5843,139.183,139.5668,27830.0
2018-10-24 13:45:00,160.04,160.07,159.56,159.86,17589.0,139.6017,139.6279,139.183,139.4447,17589.0
2018-10-24 13:50:00,159.87,159.95,159.54,159.89,16445.0,139.4534,139.5232,139.1656,139.4709,16445.0
2018-10-24 13:55:00,159.89,159.89,158.82,159.05,20562.0,139.4709,139.4709,138.5375,138.7381,20562.0
2018-10-24 14:00:00,159.05,159.34,158.71,159.26,17802.0,138.7381,138.9911,138.4415,138.9213,17802.0
2018-10-24 14:05:00,159.2,159.2,158.89,159.12,21186.0,138.869,138.869,138.5986,138.7992,21186.0
2018-10-24 14:10:00,159.07,159.78,159.07,159.44,23336.0,138.7556,139.3749,138.7556,139.0783,23336.0
2018-10-24 14:15:00,159.44,159.66,158.98,159.64,18326.0,139.0783,139.2702,138.6771,139.2528,18326.0
2018-10-24 14:20:00,159.67,160.03,159.5,159.95,30794.0,139.2789,139.593,139.1307,139.5232,30794.0
2018-10-24 14:25:00,159.97,161.1,159.8,160.95,56098.0,139.5406,140.5263,139.3923,140.3955,56098.0
2018-10-24 14:30:00,160.96,161.43,160.79,161.36,21554.0,140.4042,140.8142,140.2559,140.7531,21554.0
2018-10-24 14:35:00,161.37,161.69,161.22,161.51,17799.0,140.7618,141.041,140.631,140.884,17799.0
2018-10-24 14:40:00,161.55,161.76,161.17,161.19,22971.0,140.9189,141.102,140.5874,140.6048,22971.0
2018-10-24 14:45:00,161.22,161.46,161.14,161.43,25516.0,140.631,140.8404,140.5612,140.8142,25516.0
2018-10-24 14:50:00,161.44,161.9,161.4,161.4,38621.0,140.8229,141.2242,140.788,140.788,38621.0
2018-10-24 14:55:00,161.42,161.89,161.25,161.3,38453.0,140.8055,141.2154,140.6572,140.7008,38453.0
2018-10-24 15:00:00,161.29,161.29,160.07,160.11,34716.0,140.6921,140.6921,139.6279,139.6628,34716.0
2018-10-24 15:05:00,160.07,161.11,160.05,161.09,58452.0,139.6279,140.535,139.6104,140.5176,58452.0
2018-10-24 15:10:00,161.04,161.22,160.54,161.22,44320.0,140.474,140.631,140.0378,140.631,44320.0
2018-10-24 15:15:00,161.21,161.56,161.01,161.09,32074.0,140.6223,140.9276,140.4478,140.5176,32074.0
2018-10-24 15:20:00,161.04,161.04,160.5,160.84,35398.0,140.474,140.474,140.003,140.2995,35398.0
2018-10-24 15:25:00,160.8,161.32,160.14,160.4,46874.0,140.2646,140.7182,139.6889,139.9157,46874.0
2018-10-24 15:30:00,160.36,160.48,159.86,159.97,88176.0,139.8808,139.9855,139.4447,139.5406,88176.0
2018-10-24 15:35:00,159.94,161.11,159.91,160.85,66351.0,139.5145,140.535,139.4883,140.3083,66351.0
2018-10-24 15:40:00,160.8,161.61,160.56,160.85,60053.0,140.2646,140.9712,140.0553,140.3083,60053.0
2018-10-24 15:45:00,160.83,160.83,160.27,160.28,91075.0,140.2908,140.2908,139.8023,139.811,91075.0
2018-10-24 15:50:00,160.27,161.98,160.22,161.69,324497.0,139.8023,141.2939,139.7587,141.041,324497.0
2018-10-24 15:55:00,161.69,161.71,160.13,160.27,359262.0,141.041,141.0584,139.6802,139.8023,359262.0
2018-10-25 09:30:00,165.55,165.55,162.66,163.55,217131.0,144.408,144.408,141.8871,142.6634,217131.0
2018-10-25 09:35:00,163.55,164.1,162.37,163.94,41536.0,142.6634,143.1432,141.6341,143.0036,41536.0
2018-10-25 09:40:00,163.94,165.15,163.37,165.15,75596.0,143.0036,144.0591,142.5064,144.0591,75596.0
2018-10-25 09:45:00,165.19,166.93,164.9,166.93,80804.0,144.094,145.6118,143.841,145.6118,80804.0
2018-10-25 09:50:00,166.82,167.05,164.5,165.36,100970.0,145.5158,145.7165,143.4921,144.2423,100970.0
2018-10-25 09:55:00,165.4,166.41,165.05,165.6,59919.0,144.2772,145.1582,143.9719,144.4516,59919.0
2018-10-25 10:00:00,165.6,166.48,165.01,166.47,36004.0,144.4516,145.2193,143.937,145.2105,36004.0
2018-10-25 10:05:00,166.47,166.85,165.52,166.74,54204.0,145.2105,145.542,144.3819,145.4461,54204.0
2018-10-25 10:10:00,166.75,167.41,166.5,166.84,61321.0,145.4548,146.0305,145.2367,145.5333,61321.0
2018-10-25 10:15:00,166.77,167.18,165.75,166.31,48003.0,145.4722,145.8299,144.5825,145.071,48003.0
2018-10-25 10:20:00,166.25,166.46,165.78,165.84,71901.0,145.0186,145.2018,144.6087,144.661,71901.0
2018-10-25 10:25:00,165.74,166.09,165.3,165.53,31433.0,144.5738,144.8791,144.19,144.3906,31433.0
2018-10-25 10:30:00,165.66,166.1,165.39,165.42,26625.0,144.504,144.8878,144.2685,144.2946,26625.0
2018-10-25 10:35:00,165.53,165.84,165.26,165.42,28406.0,144.3906,144.661,144.1551,144.2946,28406.0
2018-10-25 10:40:00,165.43,166.04,165.43,165.76,32528.0,144.3034,144.8355,144.3034,144.5912,32528.0
2018-10-25 10:45:00,165.8,166.01,165.49,165.63,23606.0,144.6261,144.8093,144.3557,144.4778,23606.0
2018-10-25 10:50:00,165.56,166.01,165.19,165.66,25775.0,144.4168,144.8093,144.094,144.504,25775.0
2018-10-25 10:55:00,165.63,165.9,164.9,164.95,25572.0,144.4778,144.7133,143.841,143.8847,25572.0
2018-10-25 11:00:00,165.05,165.06,164.35,164.73,32494.0,143.9719,143.9806,143.3613,143.6927,32494.0
2018-10-25 11:05:00,164.73,164.9,164.38,164.67,24492.0,143.6927,143.841,143.3874,143.6404,24492.0
2018-10-25 11:10:00,164.72,164.72,164.0,164.31,22719.0,143.684,143.684,143.056,143.3264,22719.0
2018-10-25 11:15:00,164.31,164.62,164.0,164.54,26125.0,143.3264,143.5968,143.056,143.527,26125.0
2018-10-25 11:20:00,164.55,165.09,164.52,164.7,26736.0,143.5357,144.0068,143.5096,143.6666,26736.0
2018-10-25 11:25:00,164.65,165.14,164.65,164.82,18027.0,143.623,144.0504,143.623,143.7713,18027.0
2018-10-25 11:30:00,164.77,165.15,164.53,164.6,24276.0,143.7276,144.0591,143.5183,143.5794,24276.0
2018-10-25 11:35:00,164.69,165.04,164.65,165.02,18296.0,143.6579,143.9632,143.623,143.9457,18296.0
2018-10-25 11:40:00,165.01,165.04,164.65,165.03,18287.0,143.937,143.9632,143.623,143.9544,18287.0
2018-10-25 11:45:00,165.05,165.26,164.82,165.2,15478.0,143.9719,144.1551,143.7713,144.1027,15478.0
2018-10-25 11:50:00,165.13,165.34,164.92,165.15,11575.0,144.0417,144.2248,143.8585,144.0591,11575.0
2018-10-25 11:55:00,165.22,165.26,164.78,164.89,13629.0,144.1202,144.1551,143.7364,143.8323,13629.0
2018-10-25 12:00:00,165.0,165.07,164.8,164.89,20536.0,143.9283,143.9893,143.7538,143.8323,20536.0
2018-10-25 12:05:00,164.97,165.02,164.71,164.9,19979.0,143.9021,143.9457,143.6753,143.841,19979.0
2018-10-25 12:10:00,164.91,165.0,164.47,164.59,25946.0,143.8498,143.9283,143.466,143.5706,25946.0
2018-10-25 12:15:00,164.55,164.55,164.18,164.41,25016.0,143.5357,143.5357,143.213,143.4136,25016.0
2018-10-25 12:20:00,164.38,164.5,164.24,164.32,15334.0,143.3874,143.4921,143.2653,143.3351,15334.0
2018-10-25 12:25:00,164.32,164.73,164.32,164.56,23981.0,143.3351,143.6927,143.3351,143.5445,23981.0
2018-10-25 12:30:00,164.5,164.65,164.29,164.32,29507.0,143.4921,143.623,143.3089,143.3351,29507.0
2018-10-25 12:35:00,164.31,164.36,164.11,164.23,8788.0,143.3264,143.37,143.1519,143.2566,8788.0
2018-10-25 12:40:00,164.3,164.39,163.98,164.07,9937.0,143.3177,143.3962,143.0385,143.117,9937.0
2018-10-25 12:45:00,164.07,164.42,163.97,164.34,9318.0,143.117,143.4223,143.0298,143.3526,9318.0
2018-10-25 12:50:00,164.4,164.66,164.4,164.48,16388.0,143.4049,143.6317,143.4049,143.4747,16388.0
2018-10-25 12:55:00,164.57,164.57,164.26,164.39,7798.0,143.5532,143.5532,143.2828,143.3962,7798.0
2018-10-25 13:00:00,164.42,164.67,164.27,164.27,10898.0,143.4223,143.6404,143.2915,143.2915,10898.0
2018-10-25 13:05:00,164.3,164.34,163.92,163.96,14554.0,143.3177,143.3526,142.9862,143.0211,14554.0
2018-10-25 13:10:00,163.92,164.01,163.54,163.67,14758.0,142.9862,143.0647,142.6547,142.7681,14758.0
2018-10-25 13:15:00,163.7,163.81,163.43,163.81,11700.0,142.7943,142.8902,142.5588,142.8902,11700.0
2018-10-25 13:20:00,163.86,164.07,163.82,163.94,8082.0,142.9339,143.117,142.899,143.0036,8082.0
2018-10-25 13:25:00,163.95,164.05,163.83,163.93,11731.0,143.0124,143.0996,142.9077,142.9949,11731.0
2018-10-25 13:30:00,163.93,163.99,163.72,163.91,12407.0,142.9949,143.0473,142.8117,142.9775,12407.0
2018-10-25 13:35:00,163.94,164.5,163.94,164.27,13500.0,143.0036,143.4921,143.0036,143.2915,13500.0
2018-10-25 13:40:00,164.33,164.52,164.05,164.5,17485.0,143.3438,143.5096,143.0996,143.4921,17485.0
2018-10-25 13:45:00,164.49,165.19,164.45,165.06,23840.0,143.4834,144.094,143.4485,143.9806,23840.0
2018-10-25 13:50:00,165.02,165.21,164.65,164.71,24357.0,143.9457,144.1114,143.623,143.6753,24357.0
2018-10-25 13:55:00,164.72,165.03,164.66,164.89,13465.0,143.684,143.9544,143.6317,143.8323,13465.0
2018-10-25 14:00:00,164.88,164.96,164.53,164.71,13264.0,143.8236,143.8934,143.5183,143.6753,13264.0
2018-10-25 14:05:00,164.72,165.3,164.7,165.16,15527.0,143.684,144.19,143.6666,144.0678,15527.0
2018-10-25 14:10:00,165.11,165.28,164.76,165.19,20035.0,144.0242,144.1725,143.7189,144.094,20035.0
2018-10-25 14:15:00,165.21,165.4,164.98,165.09,35148.0,144.1114,144.2772,143.9108,144.0068,35148.0
2018-10-25 14:20:00,165.16,165.24,164.97,165.1,14675.0,144.0678,144.1376,143.9021,144.0155,14675.0
2018-10-25 14:25:00,165.09,165.61,165.08,165.36,28805.0,144.0068,144.4604,143.9981,144.2423,28805.0
2018-10-25 14:30:00,165.38,165.64,165.19,165.62,13364.0,144.2597,144.4865,144.094,144.4691,13364.0
2018-10-25 14:35:00,165.63,165.8,165.38,165.38,12404.0,144.4778,144.6261,144.2597,144.2597,12404.0
2018-10-25 14:40:00,165.35,165.71,165.3,165.59,17998.0,144.2336,144.5476,144.19,144.4429,17998.0
2018-10-25 14:45:00,165.52,165.79,165.48,165.49,12463.0,144.3819,144.6174,144.347,144.3557,12463.0
2018-10-25 14:50:00,165.45,165.45,165.17,165.25,14484.0,144.3208,144.3208,144.0766,144.1463,14484.0
2018-10-25 14:55:00,165.26,165.4,165.12,165.19,14846.0,144.1551,144.2772,144.0329,144.094,14846.0
2018-10-25 15:00:00,165.22,165.26,165.03,165.17,17387.0,144.1202,144.1551,143.9544,144.0766,17387.0
2018-10-25 15:05:00,165.18,165.34,165.1,165.25,14744.0,144.0853,144.2248,144.0155,144.1463,14744.0
2018-10-25 15:10:00,165.21,165.29,165.16,165.26,16616.0,144.1114,144.1812,144.0678,144.1551,16616.0
2018-10-25 15:15:00,165.25,165.6,165.25,165.43,16119.0,144.1463,144.4516,144.1463,144.3034,16119.0
2018-10-25 15:20:00,165.44,165.46,165.11,165.29,23458.0,144.3121,144.3295,144.0242,144.1812,23458.0
2018-10-25 15:25:00,165.24,165.24,164.93,164.97,28641.0,144.1376,144.1376,143.8672,143.9021,28641.0
2018-10-25 15:30:00,164.97,165.11,164.36,164.55,33112.0,143.9021,144.0242,143.37,143.5357,33112.0
2018-10-25 15:35:00,164.6,164.82,164.49,164.68,32304.0,143.5794,143.7713,143.4834,143.6491,32304.0
2018-10-25 15:40:00,164.71,164.95,164.29,164.44,52547.0,143.6753,143.8847,143.3089,143.4398,52547.0
2018-10-25 15:45:00,164.4,164.56,164.16,164.51,61937.0,143.4049,143.5445,143.1955,143.5008,61937.0
2018-10-25 15:50:00,164.47,164.51,163.78,164.14,79459.0,143.466,143.5008,142.8641,143.1781,79459.0
2018-10-25 15:55:00,164.1,164.56,163.99,164.23,160860.0,143.1432,143.5445,143.0473,143.2566,160860.0
2018-10-26 09:30:00,161.79,162.56,160.89,162.52,49596.0,141.1282,141.7999,140.3431,141.765,49596.0
2018-10-26 09:35:00,162.42,162.68,162.1,162.1,15262.0,141.6778,141.9045,141.3986,141.3986,15262.0
2018-10-26 09:40:00,162.08,162.4,161.59,162.11,11250.0,141.3812,141.6603,140.9537,141.4073,11250.0
2018-10-26 09:45:00,162.08,162.96,161.98,162.84,14480.0,141.3812,142.1488,141.2939,142.0441,14480.0
2018-10-26 09:50:00,162.76,163.54,162.75,162.97,36614.0,141.9743,142.6547,141.9656,142.1575,36614.0
2018-10-26 09:55:00,162.93,163.43,162.72,162.84,18171.0,142.1226,142.5588,141.9394,142.0441,18171.0
2018-10-26 10:00:00,162.71,162.71,161.65,162.02,16937.0,141.9307,141.9307,141.0061,141.3288,16937.0
2018-10-26 10:05:00,161.85,161.9,161.25,161.42,31434.0,141.1805,141.2242,140.6572,140.8055,31434.0
2018-10-26 10:10:00,161.29,161.72,161.21,161.64,37701.0,140.6921,141.0671,140.6223,140.9974,37701.0
2018-10-26 10:15:00,161.65,161.9,161.38,161.66,8105.0,141.0061,141.2242,140.7706,141.0148,8105.0
2018-10-26 10:20:00,161.69,162.66,161.57,162.5,11823.0,141.041,141.8871,140.9363,141.7475,11823.0
2018-10-26 10:25:00,162.66,163.15,162.2,162.48,15728.0,141.8871,142.3145,141.4858,141.7301,15728.0
2018-10-26 10:30:00,162.33,162.57,161.65,162.18,11800.0,141.5992,141.8086,141.0061,141.4684,11800.0
2018-10-26 10:35:00,162.2,162.2,161.12,161.64,13348.0,141.4858,141.4858,140.5438,140.9974,13348.0
2018-10-26 10:40:00,161.62,161.72,160.47,160.47,16463.0,140.9799,141.0671,139.9768,139.9768,16463.0
2018-10-26 10:45:00,160.45,160.77,160.1,160.69,15116.0,139.9593,140.2385,139.654,140.1687,15116.0
2018-10-26 10:50:00,160.77,161.06,160.59,160.84,17944.0,140.2385,140.4914,140.0815,140.2995,17944.0
2018-10-26 10:55:00,160.87,160.99,160.38,160.62,18336.0,140.3257,140.4304,139.8983,140.1076,18336.0
2018-10-26 11:00:00,160.57,160.9,160.34,160.53,13385.0,140.064,140.3519,139.8634,140.0291,13385.0
2018-10-26 11:05:00,160.47,161.08,160.33,160.87,9222.0,139.9768,140.5089,139.8547,140.3257,9222.0
2018-10-26 11:10:00,160.9,161.23,160.87,161.12,15999.0,140.3519,140.6397,140.3257,140.5438,15999.0
2018-10-26 11:15:00,161.18,161.56,161.16,161.33,5500.0,140.5961,140.9276,140.5787,140.727,5500.0
2018-10-26 11:20:00,161.38,161.38,160.9,161.07,14307.0,140.7706,140.7706,140.3519,140.5002,14307.0
2018-10-26 11:25:00,161.16,161.46,160.71,161.25,16109.0,140.5787,140.8404,140.1861,140.6572,16109.0
2018-10-26 11:30:00,161.32,162.1,161.32,162.1,12581.0,140.7182,141.3986,140.7182,141.3986,12581.0
2018-10-26 11:35:00,162.1,162.37,161.39,161.44,18500.0,141.3986,141.6341,140.7793,140.8229,18500.0
2018-10-26 11:40:00,161.5,161.65,161.16,161.2,6565.0,140.8752,141.0061,140.5787,140.6136,6565.0
2018-10-26 11:45:00,161.23,161.49,161.14,161.33,8716.0,140.6397,140.8665,140.5612,140.727,8716.0
2018-10-26 11:50:00,161.41,161.93,161.34,161.7,12504.0,140.7967,141.2503,140.7357,141.0497,12504.0
2018-10-26 11:55:00,161.75,162.09,161.73,161.73,9236.0,141.0933,141.3899,141.0759,141.0759,9236.0
2018-10-26 12:00:00,161.76,161.84,161.48,161.75,6556.0,141.102,141.1718,140.8578,141.0933,6556.0
2018-10-26 12:05:00,161.91,162.16,161.91,162.11,7410.0,141.2329,141.451,141.2329,141.4073,7410.0
2018-10-26 12:10:00,162.07,162.07,161.55,161.64,11479.0,141.3725,141.3725,140.9189,140.9974,11479.0
2018-10-26 12:15:00,161.6,161.6,161.14,161.29,14108.0,140.9625,140.9625,140.5612,140.6921,14108.0
2018-10-26 12:20:00,161.33,161.81,161.29,161.68,31664.0,140.727,141.1457,140.6921,141.0323,31664.0
2018-10-26 12:25:00,161.73,161.78,161.45,161.66,26329.0,141.0759,141.1195,140.8316,141.0148,26329.0
2018-10-26 12:30:00,161.67,162.0,161.53,161.87,14014.0,141.0235,141.3114,140.9014,141.198,14014.0
2018-10-26 12:35:00,161.88,161.99,161.77,161.87,8293.0,141.2067,141.3027,141.1108,141.198,8293.0
2018-10-26 12:40:00,162.0,162.88,161.93,162.74,20165.0,141.3114,142.079,141.2503,141.9569,20165.0
2018-10-26 12:45:00,162.84,163.29,162.67,163.29,11205.0,142.0441,142.4366,141.8958,142.4366,11205.0
2018-10-26 12:50:00,163.27,163.36,162.99,163.17,9443.0,142.4192,142.4977,142.175,142.332,9443.0
2018-10-26 12:55:00,163.16,163.2,162.59,162.88,12941.0,142.3232,142.3581,141.826,142.079,12941.0
2018-10-26 13:00:00,162.83,163.04,162.68,162.75,24766.0,142.0354,142.2186,141.9045,141.9656,24766.0
2018-10-26 13:05:00,162.76,162.78,162.54,162.57,42179.0,141.9743,141.9918,141.7824,141.8086,42179.0
2018-10-26 13:10:00,162.53,162.76,162.37,162.7,26660.0,141.7737,141.9743,141.6341,141.922,26660.0
2018-10-26 13:15:00,162.74,162.81,162.35,162.74,23772.0,141.9569,142.0179,141.6167,141.9569,23772.0
2018-10-26 13:20:00,162.71,162.8,162.44,162.47,19326.0,141.9307,142.0092,141.6952,141.7214,19326.0
2018-10-26 13:25:00,162.51,162.66,162.29,162.29,16735.0,141.7563,141.8871,141.5644,141.5644,16735.0
2018-10-26 13:30:00,162.23,162.23,161.77,161.84,18879.0,141.512,141.512,141.1108,141.1718,18879.0
2018-10-26 13:35:00,161.94,162.17,161.72,161.85,18582.0,141.2591,141.4597,141.0671,141.1805,18582.0
2018-10-26 13:40:00,161.91,162.69,161.91,162.69,12775.0,141.2329,141.9133,141.2329,141.9133,12775.0
2018-10-26 13:45:00,162.66,163.04,162.46,162.89,22521.0,141.8871,142.2186,141.7126,142.0877,22521.0
2018-10-26 13:50:00,162.91,163.14,162.8,163.14,14982.0,142.1052,142.3058,142.0092,142.3058,14982.0
2018-10-26 13:55:00,163.12,163.44,163.12,163.2,12526.0,142.2884,142.5675,142.2884,142.3581,12526.0
2018-10-26 14:00:00,163.15,163.37,162.33,162.54,17568.0,142.3145,142.5064,141.5992,141.7824,17568.0
2018-10-26 14:05:00,162.47,162.57,162.26,162.52,14260.0,141.7214,141.8086,141.5382,141.765,14260.0
2018-10-26 14:10:00,162.49,162.78,162.07,162.19,38562.0,141.7388,141.9918,141.3725,141.4771,38562.0
2018-10-26 14:15:00,162.27,162.36,161.74,161.84,18838.0,141.5469,141.6254,141.0846,141.1718,18838.0
2018-10-26 14:20:00,161.84,162.01,161.49,161.88,16464.0,141.1718,141.3201,140.8665,141.2067,16464.0
2018-10-26 14:25:00,161.87,162.32,161.82,162.04,6200.0,141.198,141.5905,141.1544,141.3463,6200.0
2018-10-26 14:30:00,161.96,162.12,161.76,161.98,6430.0,141.2765,141.4161,141.102,141.2939,6430.0
2018-10-26 14:35:00,162.04,162.64,162.04,162.35,8455.0,141.3463,141.8697,141.3463,141.6167,8455.0
2018-10-26 14:40:00,162.42,162.58,162.06,162.16,7328.0,141.6778,141.8173,141.3637,141.451,7328.0
2018-10-26 14:45:00,162.22,162.25,161.7,161.78,12528.0,141.5033,141.5295,141.0497,141.1195,12528.0
2018-10-26 14:50:00,161.77,161.9,161.43,161.55,12014.0,141.1108,141.2242,140.8142,140.9189,12014.0
2018-10-26 14:55:00,161.56,161.56,160.9,161.06,20040.0,140.9276,140.9276,140.3519,140.4914,20040.0
2018-10-26 15:00:00,161.01,161.26,160.61,161.12,17812.0,140.4478,140.6659,140.0989,140.5438,17812.0
2018-10-26 15:05:00,161.08,161.46,160.97,161.28,14159.0,140.5089,140.8404,140.4129,140.6833,14159.0
2018-10-26 15:10:00,161.35,161.43,160.67,160.79,17127.0,140.7444,140.8142,140.1512,140.2559,17127.0
2018-10-26 15:15:00,160.92,161.7,160.88,161.61,21666.0,140.3693,141.0497,140.3344,140.9712,21666.0
2018-10-26 15:20:00,161.64,162.12,161.56,161.65,23107.0,140.9974,141.4161,140.9276,141.0061,23107.0
2018-10-26 15:25:00,161.6,162.01,161.5,161.55,42409.0,140.9625,141.3201,140.8752,140.9189,42409.0
2018-10-26 15:30:00,161.58,161.71,161.21,161.23,70713.0,140.945,141.0584,140.6223,140.6397,70713.0
2018-10-26 15:35:00,161.25,162.24,161.16,161.85,40002.0,140.6572,141.5207,140.5787,141.1805,40002.0
2018-10-26 15:40:00,161.81,162.03,161.38,161.51,27491.0,141.1457,141.3376,140.7706,140.884,27491.0
2018-10-26 15:45:00,161.47,162.45,161.47,162.17,41360.0,140.8491,141.7039,140.8491,141.4597,41360.0
2018-10-26 15:50:00,162.21,162.87,162.21,162.51,39543.0,141.4946,142.0703,141.4946,141.7563,39543.0
2018-10-26 15:55:00,162.5,162.5,161.48,161.91,107064.0,141.7475,141.7475,140.8578,141.2329,107064.0
2018-10-29 09:30:00,163.35,164.62,163.14,164.37,25154.0,142.489,143.5968,142.3058,143.3787,25154.0
2018-10-29 09:35:00,164.31,164.83,163.63,164.54,29622.0,143.3264,143.78,142.7332,143.527,29622.0
2018-10-29 09:40:00,164.66,164.66,164.25,164.25,13053.0,143.6317,143.6317,143.274,143.274,13053.0
2018-10-29 09:45:00,164.25,164.83,164.07,164.4,20672.0,143.274,143.78,143.117,143.4049,20672.0
2018-10-29 09:50:00,164.3,164.56,163.9,164.55,32372.0,143.3177,143.5445,142.9687,143.5357,32372.0
2018-10-29 09:55:00,164.51,164.9,164.45,164.8,20439.0,143.5008,143.841,143.4485,143.7538,20439.0
2018-10-29 10:00:00,164.8,165.69,164.74,165.61,33797.0,143.7538,144.5301,143.7015,144.4604,33797.0
2018-10-29 10:05:00,165.58,165.69,165.17,165.58,21581.0,144.4342,144.5301,144.0766,144.4342,21581.0
2018-10-29 10:10:00,165.61,165.65,165.42,165.49,19633.0,144.4604,144.4953,144.2946,144.3557,19633.0
2018-10-29 10:15:00,165.44,165.73,165.31,165.43,14071.0,144.3121,144.565,144.1987,144.3034,14071.0
2018-10-29 10:20:00,165.44,165.76,165.39,165.75,13165.0,144.3121,144.5912,144.2685,144.5825,13165.0
2018-10-29 10:25:00,165.75,165.85,165.65,165.74,12128.0,144.5825,144.6697,144.4953,144.5738,12128.0
2018-10-29 10:30:00,165.77,165.83,165.58,165.75,16175.0,144.5999,144.6523,144.4342,144.5825,16175.0
2018-10-29 10:35:00,165.74,165.74,165.08,165.14,19362.0,144.5738,144.5738,143.9981,144.0504,19362.0
2018-10-29 10:40:00,165.12,165.74,165.11,165.54,24233.0,144.0329,144.5738,144.0242,144.3993,24233.0
2018-10-29 10:45:00,165.54,165.81,165.24,165.59,19182.0,144.3993,144.6348,144.1376,144.4429,19182.0
2018-10-29 10:50:00,165.59,165.89,165.59,165.85,9257.0,144.4429,144.7046,144.4429,144.6697,9257.0
2018-10-29 10:55:00,165.86,165.88,165.53,165.61,38114.0,144.6784,144.6959,144.3906,144.4604,38114.0
2018-10-29 11:00:00,165.66,165.9,165.49,165.58,23800.0,144.504,144.7133,144.3557,144.4342,23800.0
2018-10-29 11:05:00,165.59,165.72,165.27,165.34,15718.0,144.4429,144.5563,144.1638,144.2248,15718.0
2018-10-29 11:10:00,165.31,165.36,164.93,165.06,12861.0,144.1987,144.2423,143.8672,143.9806,12861.0
2018-10-29 11:15:00,165.1,165.23,164.98,165.04,15620.0,144.0155,144.1289,143.9108,143.9632,15620.0
2018-10-29 11:20:00,165.03,165.25,165.0,165.09,18151.0,143.9544,144.1463,143.9283,144.0068,18151.0
2018-10-29 11:25:00,165.06,165.46,165.06,165.44,17180.0,143.9806,144.3295,143.9806,144.3121,17180.0
2018-10-29 11:30:00,165.47,165.48,165.28,165.42,17695.0,144.3382,144.347,144.1725,144.2946,17695.0
2018-10-29 11:35:00,165.41,165.55,165.12,165.46,22317.0,144.2859,144.408,144.0329,144.3295,22317.0
2018-10-29 11:40:00,165.46,165.6,165.35,165.47,42623.0,144.3295,144.4516,144.2336,144.3382,42623.0
2018-10-29 11:45:00,165.44,165.69,165.41,165.63,13522.0,144.3121,144.5301,144.2859,144.4778,13522.0
2018-10-29 11:50:00,165.69,165.7,165.47,165.48,19813.0,144.5301,144.5389,144.3382,144.347,19813.0
2018-10-29 11:55:00,165.45,165.68,165.25,165.25,34350.0,144.3208,144.5214,144.1463,144.1463,34350.0
2018-10-29 12:00:00,165.22,165.32,164.93,165.14,15440.0,144.1202,144.2074,143.8672,144.0504,15440.0
2018-10-29 12:05:00,165.11,165.23,164.91,164.91,41632.0,144.0242,144.1289,143.8498,143.8498,41632.0
2018-10-29 12:10:00,164.88,164.9,164.49,164.55,12857.0,143.8236,143.841,143.4834,143.5357,12857.0
2018-10-29 12:15:00,164.52,164.74,164.3,164.56,42143.0,143.5096,143.7015,143.3177,143.5445,42143.0
2018-10-29 12:20:00,164.55,164.6,163.96,164.22,27765.0,143.5357,143.5794,143.0211,143.2479,27765.0
2018-10-29 12:25:00,164.2,164.56,164.11,164.46,13534.0,143.2304,143.5445,143.1519,143.4572,13534.0
2018-10-29 12:30:00,164.46,164.68,164.26,164.33,20918.0,143.4572,143.6491,143.2828,143.3438,20918.0
2018-10-29 12:35:00,164.42,164.67,164.42,164.48,7177.0,143.4223,143.6404,143.4223,143.4747,7177.0
2018-10-29 12:40:00,164.53,164.87,164.52,164.72,18002.0,143.5183,143.8149,143.5096,143.684,18002.0
2018-10-29 12:45:00,164.64,164.83,164.48,164.49,31607.0,143.6142,143.78,143.4747,143.4834,31607.0
2018-10-29 12:50:00,164.54,164.64,164.43,164.44,13716.0,143.527,143.6142,143.4311,143.4398,13716.0
2018-10-29 12:55:00,164.31,164.31,163.86,163.91,11636.0,143.3264,143.3264,142.9339,142.9775,11636.0
2018-10-29 13:00:00,163.98,164.46,163.89,164.46,12053.0,143.0385,143.4572,142.96,143.4572,12053.0
2018-10-29 13:05:00,164.43,164.66,164.34,164.66,8000.0,143.4311,143.6317,143.3526,143.6317,8000.0
2018-10-29 13:10:00,164.63,164.65,164.32,164.38,5200.0,143.6055,143.623,143.3351,143.3874,5200.0
2018-10-29 13:15:00,164.35,164.35,164.0,164.12,6481.0,143.3613,143.3613,143.056,143.1606,6481.0
2018-10-29 13:20:00,164.18,164.18,163.92,164.04,3879.0,143.213,143.213,142.9862,143.0909,3879.0
2018-10-29 13:25:00,164.0,164.0,163.66,163.68,8653.0,143.056,143.056,142.7594,142.7768,8653.0
2018-10-29 13:30:00,163.68,164.07,163.61,164.07,6236.0,142.7768,143.117,142.7158,143.117,6236.0
2018-10-29 13:35:00,164.06,164.07,163.64,163.73,6500.0,143.1083,143.117,142.7419,142.8205,6500.0
2018-10-29 13:40:00,163.75,163.83,163.48,163.74,9951.0,142.8379,142.9077,142.6024,142.8292,9951.0
2018-10-29 13:45:00,163.77,164.02,163.7,163.97,12359.0,142.8553,143.0734,142.7943,143.0298,12359.0
2018-10-29 13:50:00,163.94,164.29,163.9,164.15,11662.0,143.0036,143.3089,142.9687,143.1868,11662.0
2018-10-29 13:55:00,164.13,164.19,163.73,163.75,16733.0,143.1694,143.2217,142.8205,142.8379,16733.0
2018-10-29 14:00:00,163.77,163.79,163.35,163.65,13885.0,142.8553,142.8728,142.489,142.7507,13885.0
2018-10-29 14:05:00,163.64,163.9,163.55,163.66,9544.0,142.7419,142.9687,142.6634,142.7594,9544.0
2018-10-29 14:10:00,163.72,163.73,162.96,163.12,15786.0,142.8117,142.8205,142.1488,142.2884,15786.0
2018-10-29 14:15:00,163.1,163.2,162.66,163.2,17769.0,142.2709,142.3581,141.8871,142.3581,17769.0
2018-10-29 14:20:00,163.22,163.33,163.01,163.19,20333.0,142.3756,142.4715,142.1924,142.3494,20333.0
2018-10-29 14:25:00,163.17,163.38,162.67,162.67,16476.0,142.332,142.5152,141.8958,141.8958,16476.0
2018-10-29 14:30:00,162.62,162.65,162.42,162.46,13061.0,141.8522,141.8784,141.6778,141.7126,13061.0
2018-10-29 14:35:00,162.46,162.8,162.44,162.54,11437.0,141.7126,142.0092,141.6952,141.7824,11437.0
2018-10-29 14:40:00,162.48,162.93,162.44,162.71,13949.0,141.7301,142.1226,141.6952,141.9307,13949.0
2018-10-29 14:45:00,162.7,162.81,162.28,162.41,18467.0,141.922,142.0179,141.5556,141.669,18467.0
2018-10-29 14:50:00,162.39,162.44,161.89,161.99,24820.0,141.6516,141.6952,141.2154,141.3027,24820.0
2018-10-29 14:55:00,161.99,162.55,161.98,162.24,13755.0,141.3027,141.7912,141.2939,141.5207,13755.0
2018-10-29 15:00:00,162.26,162.3,161.6,161.68,11148.0,141.5382,141.5731,140.9625,141.0323,11148.0
2018-10-29 15:05:00,161.67,161.69,161.28,161.59,23467.0,141.0235,141.041,140.6833,140.9537,23467.0
2018-10-29 15:10:00,161.61,161.7,161.09,161.14,27628.0,140.9712,141.0497,140.5176,140.5612,27628.0
2018-10-29 15:15:00,161.14,161.59,160.84,161.59,24544.0,140.5612,140.9537,140.2995,140.9537,24544.0
2018-10-29 15:20:00,161.55,161.69,160.94,161.63,58113.0,140.9189,141.041,140.3868,140.9886,58113.0
2018-10-29 15:25:00,161.6,161.69,161.03,161.2,46110.0,140.9625,141.041,140.4653,140.6136,46110.0
2018-10-29 15:30:00,161.08,161.25,160.29,160.65,47874.0,140.5089,140.6572,139.8198,140.1338,47874.0
2018-10-29 15:35:00,160.63,160.7,160.21,160.4,50647.0,140.1163,140.1774,139.75,139.9157,50647.0
2018-10-29 15:40:00,160.34,160.38,158.83,159.12,69949.0,139.8634,139.8983,138.5462,138.7992,69949.0
2018-10-29 15:45:00,159.09,160.5,159.02,160.08,86900.0,138.773,140.003,138.712,139.6366,86900.0
2018-10-29 15:50:00,160.08,160.7,159.84,160.26,105752.0,139.6366,140.1774,139.4272,139.7936,105752.0
2018-10-29 15:55:00,160.32,161.48,159.8,161.09,250211.0,139.8459,140.8578,139.3923,140.5176,250211.0
2018-10-30 09:30:00,161.46,162.06,161.1,161.9,27815.0,140.8404,141.3637,140.5263,141.2242,27815.0
2018-10-30 09:35:00,161.91,162.31,161.53,162.31,19342.0,141.2329,141.5818,140.9014,141.5818,19342.0
2018-10-30 09:40:00,162.1,162.78,162.1,162.66,9790.0,141.3986,141.9918,141.3986,141.8871,9790.0
2018-10-30 09:45:00,162.76,163.5,162.43,163.5,11175.0,141.9743,142.6198,141.6865,142.6198,11175.0
2018-10-30 09:50:00,163.44,164.5,163.34,164.14,32943.0,142.5675,143.4921,142.4803,143.1781,32943.0
2018-10-30 09:55:00,164.18,165.08,163.94,164.86,16165.0,143.213,143.9981,143.0036,143.8061,16165.0
2018-10-30 10:00:00,165.08,165.22,164.48,164.53,22582.0,143.9981,144.1202,143.4747,143.5183,22582.0
2018-10-30 10:05:00,164.5,164.91,164.3,164.42,19170.0,143.4921,143.8498,143.3177,143.4223,19170.0
2018-10-30 10:10:00,164.4,164.94,164.31,164.93,19959.0,143.4049,143.8759,143.3264,143.8672,19959.0
2018-10-30 10:15:00,164.95,165.13,164.44,164.58,18565.0,143.8847,144.0417,143.4398,143.5619,18565.0
2018-10-30 10:20:00,164.58,164.99,164.42,164.73,18931.0,143.5619,143.9195,143.4223,143.6927,18931.0
2018-10-30 10:25:00,164.77,164.92,164.48,164.56,15916.0,143.7276,143.8585,143.4747,143.5445,15916.0
2018-10-30 10:30:00,164.62,164.9,164.56,164.69,13133.0,143.5968,143.841,143.5445,143.6579,13133.0
2018-10-30 10:35:00,164.7,164.7,163.99,164.49,17373.0,143.6666,143.6666,143.0473,143.4834,17373.0
2018-10-30 10:40:00,164.52,164.8,164.23,164.36,21039.0,143.5096,143.7538,143.2566,143.37,21039.0
2018-10-30 10:45:00,164.26,165.24,164.26,164.91,16904.0,143.2828,144.1376,143.2828,143.8498,16904.0
2018-10-30 10:50:00,164.9,165.14,164.33,164.33,16100.0,143.841,144.0504,143.3438,143.3438,16100.0
2018-10-30 10:55:00,164.4,164.87,164.4,164.72,16896.0,143.4049,143.8149,143.4049,143.684,16896.0
2018-10-30 11:00:00,164.7,164.96,164.36,164.58,13148.0,143.6666,143.8934,143.37,143.5619,13148.0
2018-10-30 11:05:00,164.6,165.17,164.47,164.82,17972.0,143.5794,144.0766,143.466,143.7713,17972.0
2018-10-30 11:10:00,164.8,164.91,164.52,164.63,20371.0,143.7538,143.8498,143.5096,143.6055,20371.0
2018-10-30 11:15:00,164.62,165.1,164.46,164.98,31762.0,143.5968,144.0155,143.4572,143.9108,31762.0
2018-10-30 11:20:00,165.04,165.28,164.83,164.86,12339.0,143.9632,144.1725,143.78,143.8061,12339.0
2018-10-30 11:25:00,164.92,165.37,164.87,165.28,12992.0,143.8585,144.251,143.8149,144.1725,12992.0
2018-10-30 11:30:00,165.34,165.55,165.22,165.36,19172.0,144.2248,144.408,144.1202,144.2423,19172.0
2018-10-30 11:35:00,165.44,165.47,165.04,165.24,13329.0,144.3121,144.3382,143.9632,144.1376,13329.0
2018-10-30 11:40:00,165.37,165.43,165.1,165.22,19430.0,144.251,144.3034,144.0155,144.1202,19430.0
2018-10-30 11:45:00,165.25,165.83,165.2,165.74,14093.0,144.1463,144.6523,144.1027,144.5738,14093.0
2018-10-30 11:50:00,165.76,165.76,165.12,165.12,16941.0,144.5912,144.5912,144.0329,144.0329,16941.0
2018-10-30 11:55:00,165.09,165.12,164.75,164.75,22990.0,144.0068,144.0329,143.7102,143.7102,22990.0
2018-10-30 12:00:00,164.81,165.15,164.75,165.04,23236.0,143.7625,144.0591,143.7102,143.9632,23236.0
2018-10-30 12:05:00,165.02,165.38,165.01,165.15,13100.0,143.9457,144.2597,143.937,144.0591,13100.0
2018-10-30 12:10:00,165.19,165.3,164.84,165.0,7700.0,144.094,144.19,143.7887,143.9283,7700.0
2018-10-30 12:15:00,165.02,165.23,164.83,164.97,14700.0,143.9457,144.1289,143.78,143.9021,14700.0
2018-10-30 12:20:00,164.99,164.99,164.54,164.64,6486.0,143.9195,143.9195,143.527,143.6142,6486.0
2018-10-30 12:25:00,164.65,164.77,164.43,164.48,5970.0,143.623,143.7276,143.4311,143.4747,5970.0
2018-10-30 12:30:00,164.42,164.42,164.25,164.29,4838.0,143.4223,143.4223,143.274,143.3089,4838.0
2018-10-30 12:35:00,164.31,164.74,164.25,164.74,9158.0,143.3264,143.7015,143.274,143.7015,9158.0
2018-10-30 12:40:00,164.77,164.8,164.47,164.52,7578.0,143.7276,143.7538,143.466,143.5096,7578.0
2018-10-30 12:45:00,164.43,164.94,164.43,164.84,8928.0,143.4311,143.8759,143.4311,143.7887,8928.0
2018-10-30 12:50:00,164.83,164.83,164.39,164.44,13504.0,143.78,143.78,143.3962,143.4398,13504.0
2018-10-30 12:55:00,164.48,164.48,163.96,164.03,7480.0,143.4747,143.4747,143.0211,143.0821,7480.0
2018-10-30 13:00:00,164.02,164.03,163.81,163.9,8701.0,143.0734,143.0821,142.8902,142.9687,8701.0
2018-10-30 13:05:00,163.9,164.07,163.89,163.99,8058.0,142.9687,143.117,142.96,143.0473,8058.0
2018-10-30 13:10:00,163.99,163.99,163.56,163.65,9422.0,143.0473,143.0473,142.6722,142.7507,9422.0
2018-10-30 13:15:00,163.69,164.22,163.69,164.09,6535.0,142.7856,143.2479,142.7856,143.1345,6535.0
2018-10-30 13:20:00,164.04,164.27,164.02,164.16,7932.0,143.0909,143.2915,143.0734,143.1955,7932.0
2018-10-30 13:25:00,164.05,164.1,163.7,163.75,10293.0,143.0996,143.1432,142.7943,142.8379,10293.0
2018-10-30 13:30:00,163.71,163.86,163.51,163.73,8900.0,142.803,142.9339,142.6286,142.8205,8900.0
2018-10-30 13:35:00,163.69,163.89,163.56,163.81,8921.0,142.7856,142.96,142.6722,142.8902,8921.0
2018-10-30 13:40:00,163.94,164.36,163.88,164.36,8799.0,143.0036,143.37,142.9513,143.37,8799.0
2018-10-30 13:45:00,164.44,164.49,164.18,164.41,6971.0,143.4398,143.4834,143.213,143.4136,6971.0
2018-10-30 13:50:00,164.41,164.43,164.18,164.26,4976.0,143.4136,143.4311,143.213,143.2828,4976.0
2018-10-30 13:55:00,164.34,164.73,164.25,164.63,7091.0,143.3526,143.6927,143.274,143.6055,7091.0
2018-10-30 14:00:00,164.6,164.8,164.17,164.24,7894.0,143.5794,143.7538,143.2043,143.2653,7894.0
2018-10-30 14:05:00,164.28,164.39,163.99,164.01,8082.0,143.3002,143.3962,143.0473,143.0647,8082.0
2018-10-30 14:10:00,163.96,164.21,163.88,164.17,6900.0,143.0211,143.2392,142.9513,143.2043,6900.0
2018-10-30 14:15:00,164.19,164.46,164.1,164.24,13920.0,143.2217,143.4572,143.1432,143.2653,13920.0
2018-10-30 14:20:00,164.32,164.69,164.24,164.49,8743.0,143.3351,143.6579,143.2653,143.4834,8743.0
2018-10-30 14:25:00,164.48,164.5,164.03,164.19,11379.0,143.4747,143.4921,143.0821,143.2217,11379.0
2018-10-30 14:30:00,164.19,164.54,163.97,164.51,13346.0,143.2217,143.527,143.0298,143.5008,13346.0
2018-10-30 14:35:00,164.45,164.53,164.29,164.4,5308.0,143.4485,143.5183,143.3089,143.4049,5308.0
2018-10-30 14:40:00,164.43,164.71,164.39,164.69,12887.0,143.4311,143.6753,143.3962,143.6579,12887.0
2018-10-30 14:45:00,164.68,164.87,164.58,164.87,15014.0,143.6491,143.8149,143.5619,143.8149,15014.0
2018-10-30 14:50:00,164.9,165.53,164.9,165.25,16225.0,143.841,144.3906,143.841,144.1463,16225.0
2018-10-30 14:55:00,165.27,165.78,165.2,165.55,13030.0,144.1638,144.6087,144.1027,144.408,13030.0
2018-10-30 15:00:00,165.59,165.64,164.97,165.23,7400.0,144.4429,144.4865,143.9021,144.1289,7400.0
2018-10-30 15:05:00,165.33,165.49,165.21,165.47,8700.0,144.2161,144.3557,144.1114,144.3382,8700.0
2018-10-30 15:10:00,165.51,166.33,165.51,165.96,22772.0,144.3731,145.0884,144.3731,144.7657,22772.0
2018-10-30 15:15:00,166.0,166.27,165.88,166.04,13321.0,144.8006,145.0361,144.6959,144.8355,13321.0
2018-10-30 15:20:00,165.99,166.2,165.8,166.1,15098.0,144.7918,144.975,144.6261,144.8878,15098.0
2018-10-30 15:25:00,166.04,166.67,166.04,166.46,22112.0,144.8355,145.385,144.8355,145.2018,22112.0
2018-10-30 15:30:00,166.45,166.7,166.22,166.56,43510.0,145.1931,145.4112,144.9925,145.289,43510.0
2018-10-30 15:35:00,166.51,166.51,165.94,165.94,22748.0,145.2454,145.2454,144.7482,144.7482,22748.0
2018-10-30 15:40:00,165.97,166.22,165.87,166.0,21191.0,144.7744,144.9925,144.6872,144.8006,21191.0
2018-10-30 15:45:00,166.0,166.28,165.8,166.11,35056.0,144.8006,145.0448,144.6261,144.8965,35056.0
2018-10-30 15:50:00,166.12,166.75,166.12,166.49,38663.0,144.9052,145.4548,144.9052,145.228,38663.0
2018-10-30 15:55:00,166.49,166.6,166.22,166.31,104056.0,145.228,145.3239,144.9925,145.071,104056.0
2018-10-31 09:30:00,167.69,168.58,167.04,168.2,26837.0,146.2747,147.0511,145.7077,146.7196,26837.0
2018-10-31 09:35:00,168.16,168.39,168.0,168.3,26859.0,146.6847,146.8853,146.5451,146.8068,26859.0
2018-10-31 09:40:00,168.21,169.08,168.09,168.68,17938.0,146.7283,147.4872,146.6237,147.1383,17938.0
2018-10-31 09:45:00,168.79,168.88,168.25,168.62,38048.0,147.2343,147.3128,146.7632,147.086,38048.0
2018-10-31 09:50:00,168.59,169.09,168.38,168.96,30772.0,147.0598,147.4959,146.8766,147.3825,30772.0
2018-10-31 09:55:00,168.96,169.09,168.61,168.61,43908.0,147.3825,147.4959,147.0772,147.0772,43908.0
2018-10-31 10:00:00,168.61,168.76,168.28,168.57,13787.0,147.0772,147.2081,146.7894,147.0424,13787.0
2018-10-31 10:05:00,168.58,168.88,168.34,168.62,20315.0,147.0511,147.3128,146.8417,147.086,20315.0
2018-10-31 10:10:00,168.62,168.82,168.41,168.7,14231.0,147.086,147.2604,146.9028,147.1557,14231.0
2018-10-31 10:15:00,168.72,169.25,168.68,169.14,21154.0,147.1732,147.6355,147.1383,147.5396,21154.0
2018-10-31 10:20:00,169.22,169.41,169.07,169.34,46974.0,147.6093,147.7751,147.4785,147.714,46974.0
2018-10-31 10:25:00,169.34,169.57,169.2,169.48,31200.0,147.714,147.9146,147.5919,147.8361,31200.0
2018-10-31 10:30:00,169.55,170.23,169.48,170.19,32183.0,147.8972,148.4904,147.8361,148.4555,32183.0
2018-10-31 10:35:00,170.18,170.31,169.83,169.92,49119.0,148.4467,148.5601,148.1414,148.2199,49119.0
2018-10-31 10:40:00,169.88,170.11,169.76,169.87,18518.0,148.1851,148.3857,148.0804,148.1763,18518.0
2018-10-31 10:45:00,169.89,169.92,169.61,169.79,24410.0,148.1938,148.2199,147.9495,148.1065,24410.0
2018-10-31 10:50:00,169.83,169.89,169.33,169.64,25007.0,148.1414,148.1938,147.7053,147.9757,25007.0
2018-10-31 10:55:00,169.65,169.91,169.51,169.59,17394.0,147.9844,148.2112,147.8623,147.9321,17394.0
2018-10-31 11:00:00,169.59,169.92,169.36,169.39,11853.0,147.9321,148.2199,147.7315,147.7576,11853.0
2018-10-31 11:05:00,169.37,169.58,169.31,169.55,7727.0,147.7402,147.9234,147.6878,147.8972,7727.0
2018-10-31 11:10:00,169.55,169.64,169.37,169.64,12732.0,147.8972,147.9757,147.7402,147.9757,12732.0
2018-10-31 11:15:00,169.58,169.6,169.43,169.5,17097.0,147.9234,147.9408,147.7925,147.8536,17097.0
2018-10-31 11:20:00,169.47,169.77,169.46,169.77,7986.0,147.8274,148.0891,147.8187,148.0891,7986.0
2018-10-31 11:25:00,169.68,169.69,169.42,169.62,9500.0,148.0106,148.0193,147.7838,147.9583,9500.0
2018-10-31 11:30:00,169.52,169.61,169.3,169.4,10951.0,147.871,147.9495,147.6791,147.7664,10951.0
2018-10-31 11:35:00,169.42,169.73,169.37,169.61,14887.0,147.7838,148.0542,147.7402,147.9495,14887.0
2018-10-31 11:40:00,169.72,169.72,169.18,169.2,6834.0,148.0455,148.0455,147.5745,147.5919,6834.0
2018-10-31 11:45:00,169.15,169.62,169.15,169.46,8000.0,147.5483,147.9583,147.5483,147.8187,8000.0
2018-10-31 11:50:00,169.55,169.72,169.39,169.62,4446.0,147.8972,148.0455,147.7576,147.9583,4446.0
2018-10-31 11:55:00,169.56,169.56,169.29,169.46,11624.0,147.9059,147.9059,147.6704,147.8187,11624.0
2018-10-31 12:00:00,169.55,169.67,169.01,169.1,9273.0,147.8972,148.0019,147.4262,147.5047,9273.0
2018-10-31 12:05:00,169.04,169.08,168.86,169.02,12892.0,147.4523,147.4872,147.2953,147.4349,12892.0
2018-10-31 12:10:00,168.97,169.12,168.92,169.1,28237.0,147.3913,147.5221,147.3477,147.5047,28237.0
2018-10-31 12:15:00,169.11,169.11,168.57,168.85,26860.0,147.5134,147.5134,147.0424,147.2866,26860.0
2018-10-31 12:20:00,168.81,169.09,168.71,169.09,10819.0,147.2517,147.4959,147.1645,147.4959,10819.0
2018-10-31 12:25:00,169.09,169.2,169.04,169.06,10231.0,147.4959,147.5919,147.4523,147.4698,10231.0
2018-10-31 12:30:00,168.97,168.97,168.59,168.6,9185.0,147.3913,147.3913,147.0598,147.0685,9185.0
2018-10-31 12:35:00,168.63,168.85,168.6,168.84,4704.0,147.0947,147.2866,147.0685,147.2779,4704.0
2018-10-31 12:40:00,168.85,168.93,168.69,168.93,9100.0,147.2866,147.3564,147.147,147.3564,9100.0
2018-10-31 12:45:00,168.89,169.03,168.77,168.78,3900.0,147.3215,147.4436,147.2168,147.2255,3900.0
2018-10-31 12:50:00,168.75,168.83,168.69,168.83,7883.0,147.1994,147.2691,147.147,147.2691,7883.0
2018-10-31 12:55:00,168.81,169.07,168.81,168.95,4702.0,147.2517,147.4785,147.2517,147.3738,4702.0
2018-10-31 13:00:00,168.93,168.97,168.78,168.83,6931.0,147.3564,147.3913,147.2255,147.2691,6931.0
2018-10-31 13:05:00,168.8,168.92,168.77,168.81,4900.0,147.243,147.3477,147.2168,147.2517,4900.0
2018-10-31 13:10:00,168.83,169.17,168.8,169.11,7800.0,147.2691,147.5657,147.243,147.5134,7800.0
2018-10-31 13:15:00,169.11,169.18,168.99,169.01,7687.0,147.5134,147.5745,147.4087,147.4262,7687.0
2018-10-31 13:20:00,168.98,169.05,168.77,168.84,8382.0,147.4,147.4611,147.2168,147.2779,8382.0
2018-10-31 13:25:00,168.84,168.84,168.41,168.42,8616.0,147.2779,147.2779,146.9028,146.9115,8616.0
2018-10-31 13:30:00,168.44,168.49,168.21,168.27,10300.0,146.929,146.9726,146.7283,146.7807,10300.0
2018-10-31 13:35:00,168.21,168.34,168.1,168.24,6735.0,146.7283,146.8417,146.6324,146.7545,6735.0
2018-10-31 13:40:00,168.22,168.61,168.2,168.61,10402.0,146.737,147.0772,146.7196,147.0772,10402.0
2018-10-31 13:45:00,168.56,168.7,168.32,168.5,6839.0,147.0336,147.1557,146.8243,146.9813,6839.0
2018-10-31 13:50:00,168.46,168.64,168.29,168.41,7877.0,146.9464,147.1034,146.7981,146.9028,7877.0
2018-10-31 13:55:00,168.41,168.53,168.29,168.41,14010.0,146.9028,147.0075,146.7981,146.9028,14010.0
2018-10-31 14:00:00,168.37,168.58,168.22,168.54,14350.0,146.8679,147.0511,146.737,147.0162,14350.0
2018-10-31 14:05:00,168.6,168.64,168.32,168.48,5200.0,147.0685,147.1034,146.8243,146.9638,5200.0
2018-10-31 14:10:00,168.47,168.66,168.43,168.61,4497.0,146.9551,147.1209,146.9202,147.0772,4497.0
2018-10-31 14:15:00,168.56,168.81,168.55,168.67,5300.0,147.0336,147.2517,147.0249,147.1296,5300.0
2018-10-31 14:20:00,168.68,168.68,168.51,168.68,6500.0,147.1383,147.1383,146.99,147.1383,6500.0
2018-10-31 14:25:00,168.63,168.79,168.57,168.76,6264.0,147.0947,147.2343,147.0424,147.2081,6264.0
2018-10-31 14:30:00,168.72,168.92,168.68,168.74,6540.0,147.1732,147.3477,147.1383,147.1906,6540.0
2018-10-31 14:35:00,168.69,168.96,168.63,168.96,12174.0,147.147,147.3825,147.0947,147.3825,12174.0
2018-10-31 14:40:00,169.03,169.03,168.79,168.86,8700.0,147.4436,147.4436,147.2343,147.2953,8700.0
2018-10-31 14:45:00,168.82,168.95,168.45,168.47,8810.0,147.2604,147.3738,146.9377,146.9551,8810.0
2018-10-31 14:50:00,168.41,168.57,168.37,168.53,9679.0,146.9028,147.0424,146.8679,147.0075,9679.0
2018-10-31 14:55:00,168.51,168.54,168.35,168.52,14111.0,146.99,147.0162,146.8504,146.9987,14111.0
2018-10-31 15:00:00,168.51,168.82,168.41,168.69,10152.0,146.99,147.2604,146.9028,147.147,10152.0
2018-10-31 15:05:00,168.72,168.87,168.53,168.53,7592.0,147.1732,147.304,147.0075,147.0075,7592.0
2018-10-31 15:10:00,168.54,168.89,168.49,168.85,14824.0,147.0162,147.3215,146.9726,147.2866,14824.0
2018-10-31 15:15:00,168.85,168.97,168.65,168.66,16011.0,147.2866,147.3913,147.1121,147.1209,16011.0
2018-10-31 15:20:00,168.67,168.73,168.26,168.55,19344.0,147.1296,147.1819,146.7719,147.0249,19344.0
2018-10-31 15:25:00,168.55,168.63,168.21,168.5,23701.0,147.0249,147.0947,146.7283,146.9813,23701.0
2018-10-31 15:30:00,168.46,168.53,168.08,168.18,19324.0,146.9464,147.0075,146.6149,146.7022,19324.0
2018-10-31 15:35:00,168.21,168.31,167.94,167.94,23249.0,146.7283,146.8156,146.4928,146.4928,23249.0
2018-10-31 15:40:00,167.99,168.37,167.98,168.08,34635.0,146.5364,146.8679,146.5277,146.6149,34635.0
2018-10-31 15:45:00,168.1,168.32,168.02,168.14,93449.0,146.6324,146.8243,146.5626,146.6673,93449.0
2018-10-31 15:50:00,168.15,168.22,167.87,167.89,70788.0,146.676,146.737,146.4317,146.4492,70788.0
2018-10-31 15:55:00,167.89,168.08,167.67,167.81,115676.0,146.4492,146.6149,146.2573,146.3794,115676.0
2018-11-01 09:30:00,168.14,168.5,167.72,168.15,25477.0,147.3643,147.6798,146.9962,147.373,25477.0
2018-11-01 09:35:00,168.09,168.37,167.83,168.2,25785.0,147.3204,147.5659,147.0926,147.4169,25785.0
2018-11-01 09:40:00,168.21,168.29,167.96,168.24,16981.0,147.4256,147.4957,147.2065,147.4519,16981.0
2018-11-01 09:45:00,168.15,168.16,167.55,167.65,35099.0,147.373,147.3818,146.8472,146.9348,35099.0
2018-11-01 09:50:00,167.67,167.86,167.29,167.8,14642.0,146.9523,147.1189,146.6193,147.0663,14642.0
2018-11-01 09:55:00,167.86,167.95,167.65,167.86,21833.0,147.1189,147.1977,146.9348,147.1189,21833.0
2018-11-01 10:00:00,167.81,167.89,167.65,167.71,47507.0,147.075,147.1452,146.9348,146.9874,47507.0
2018-11-01 10:05:00,167.73,167.91,167.24,167.75,34937.0,147.0049,147.1627,146.5755,147.0225,34937.0
2018-11-01 10:10:00,167.89,168.49,167.88,168.33,17485.0,147.1452,147.671,147.1364,147.5308,17485.0
2018-11-01 10:15:00,168.39,168.6,168.25,168.27,14238.0,147.5834,147.7674,147.4607,147.4782,14238.0
2018-11-01 10:20:00,168.28,168.81,168.19,168.71,16421.0,147.487,147.9515,147.4081,147.8638,16421.0
2018-11-01 10:25:00,168.76,169.01,168.54,168.66,13875.0,147.9077,148.1268,147.7148,147.82,13875.0
2018-11-01 10:30:00,168.72,169.39,168.61,169.17,23222.0,147.8726,148.4598,147.7762,148.267,23222.0
2018-11-01 10:35:00,169.21,169.69,169.21,169.38,24102.0,148.3021,148.7227,148.3021,148.4511,24102.0
2018-11-01 10:40:00,169.34,169.41,168.6,168.76,10487.0,148.416,148.4773,147.7674,147.9077,10487.0
2018-11-01 10:45:00,168.83,168.93,168.66,168.67,7450.0,147.969,148.0567,147.82,147.8288,7450.0
2018-11-01 10:50:00,168.67,168.88,168.42,168.44,10656.0,147.8288,148.0128,147.6097,147.6272,10656.0
2018-11-01 10:55:00,168.31,168.61,168.28,168.58,9695.0,147.5133,147.7762,147.487,147.7499,9695.0
2018-11-01 11:00:00,168.65,168.66,168.25,168.42,16162.0,147.8113,147.82,147.4607,147.6097,16162.0
2018-11-01 11:05:00,168.42,168.55,168.11,168.34,22527.0,147.6097,147.7236,147.338,147.5396,22527.0
2018-11-01 11:10:00,168.34,168.49,168.25,168.4,8954.0,147.5396,147.671,147.4607,147.5921,8954.0
2018-11-01 11:15:00,168.37,168.6,168.23,168.59,9479.0,147.5659,147.7674,147.4432,147.7587,9479.0
2018-11-01 11:20:00,168.55,168.61,168.38,168.46,11602.0,147.7236,147.7762,147.5746,147.6447,11602.0
2018-11-01 11:25:00,168.46,168.47,167.97,167.97,17368.0,147.6447,147.6535,147.2153,147.2153,17368.0
2018-11-01 11:30:00,167.97,168.07,167.58,167.72,45571.0,147.2153,147.3029,146.8735,146.9962,45571.0
2018-11-01 11:35:00,167.72,167.8,167.53,167.79,20856.0,146.9962,147.0663,146.8296,147.0575,20856.0
2018-11-01 11:40:00,167.82,167.94,167.71,167.91,18935.0,147.0838,147.189,146.9874,147.1627,18935.0
2018-11-01 11:45:00,167.98,168.07,167.8,167.94,11289.0,147.224,147.3029,147.0663,147.189,11289.0
2018-11-01 11:50:00,168.0,168.01,167.78,167.98,12326.0,147.2416,147.2503,147.0488,147.224,12326.0
2018-11-01 11:55:00,168.08,168.13,167.71,167.71,11149.0,147.3117,147.3555,146.9874,146.9874,11149.0
2018-11-01 12:00:00,167.7,167.9,167.57,167.9,13115.0,146.9786,147.1539,146.8647,147.1539,13115.0
2018-11-01 12:05:00,167.93,168.35,167.83,168.24,11071.0,147.1802,147.5483,147.0926,147.4519,11071.0
2018-11-01 12:10:00,168.24,168.49,168.16,168.43,7721.0,147.4519,147.671,147.3818,147.6184,7721.0
2018-11-01 12:15:00,168.43,168.5,168.12,168.21,8995.0,147.6184,147.6798,147.3467,147.4256,8995.0
2018-11-01 12:20:00,168.17,168.26,168.13,168.21,7377.0,147.3906,147.4694,147.3555,147.4256,7377.0
2018-11-01 12:25:00,168.21,168.21,167.99,168.11,11102.0,147.4256,147.4256,147.2328,147.338,11102.0
2018-11-01 12:30:00,168.1,168.25,167.91,168.06,14976.0,147.3292,147.4607,147.1627,147.2942,14976.0
2018-11-01 12:35:00,168.03,168.03,167.83,168.0,12791.0,147.2679,147.2679,147.0926,147.2416,12791.0
2018-11-01 12:40:00,167.99,168.07,167.91,168.06,6000.0,147.2328,147.3029,147.1627,147.2942,6000.0
2018-11-01 12:45:00,168.0,168.14,167.9,168.14,4900.0,147.2416,147.3643,147.1539,147.3643,4900.0
2018-11-01 12:50:00,168.19,168.32,168.13,168.27,5369.0,147.4081,147.522,147.3555,147.4782,5369.0
2018-11-01 12:55:00,168.3,168.34,168.14,168.34,5800.0,147.5045,147.5396,147.3643,147.5396,5800.0
2018-11-01 13:00:00,168.32,168.34,168.2,168.26,9709.0,147.522,147.5396,147.4169,147.4694,9709.0
2018-11-01 13:05:00,168.27,168.29,167.89,167.95,7149.0,147.4782,147.4957,147.1452,147.1977,7149.0
2018-11-01 13:10:00,167.95,168.09,167.9,168.02,8804.0,147.1977,147.3204,147.1539,147.2591,8804.0
2018-11-01 13:15:00,167.98,168.05,167.88,167.94,9117.0,147.224,147.2854,147.1364,147.189,9117.0
2018-11-01 13:20:00,167.94,168.02,167.89,167.96,20466.0,147.189,147.2591,147.1452,147.2065,20466.0
2018-11-01 13:25:00,167.95,168.12,167.83,168.12,19001.0,147.1977,147.3467,147.0926,147.3467,19001.0
2018-11-01 13:30:00,168.15,168.18,167.94,168.0,23400.0,147.373,147.3993,147.189,147.2416,23400.0
2018-11-01 13:35:00,167.96,168.01,167.85,168.0,20998.0,147.2065,147.2503,147.1101,147.2416,20998.0
2018-11-01 13:40:00,168.0,168.06,167.7,167.73,24622.0,147.2416,147.2942,146.9786,147.0049,24622.0
2018-11-01 13:45:00,167.75,167.78,167.41,167.6,16521.0,147.0225,147.0488,146.7245,146.891,16521.0
2018-11-01 13:50:00,167.55,167.92,167.53,167.87,5927.0,146.8472,147.1715,146.8296,147.1276,5927.0
2018-11-01 13:55:00,167.81,168.03,167.7,167.87,14410.0,147.075,147.2679,146.9786,147.1276,14410.0
2018-11-01 14:00:00,167.89,168.04,167.79,167.92,8420.0,147.1452,147.2766,147.0575,147.1715,8420.0
2018-11-01 14:05:00,167.89,167.95,167.83,167.91,33512.0,147.1452,147.1977,147.0926,147.1627,33512.0
2018-11-01 14:10:00,167.91,168.0,167.87,167.9,7372.0,147.1627,147.2416,147.1276,147.1539,7372.0
2018-11-01 14:15:00,167.95,168.2,167.95,168.09,15904.0,147.1977,147.4169,147.1977,147.3204,15904.0
2018-11-01 14:20:00,168.09,168.11,167.86,168.06,30071.0,147.3204,147.338,147.1189,147.2942,30071.0
2018-11-01 14:25:00,168.04,168.08,167.93,167.99,16850.0,147.2766,147.3117,147.1802,147.2328,16850.0
2018-11-01 14:30:00,168.0,168.03,167.71,167.75,11244.0,147.2416,147.2679,146.9874,147.0225,11244.0
2018-11-01 14:35:00,167.8,167.96,167.77,167.96,13685.0,147.0663,147.2065,147.04,147.2065,13685.0
2018-11-01 14:40:00,167.96,168.16,167.9,168.14,25019.0,147.2065,147.3818,147.1539,147.3643,25019.0
2018-11-01 14:45:00,168.17,168.28,168.13,168.26,9400.0,147.3906,147.487,147.3555,147.4694,9400.0
2018-11-01 14:50:00,168.29,168.31,168.22,168.26,6668.0,147.4957,147.5133,147.4344,147.4694,6668.0
2018-11-01 14:55:00,168.31,168.35,168.26,168.32,8100.0,147.5133,147.5483,147.4694,147.522,8100.0
2018-11-01 15:00:00,168.32,168.42,168.22,168.4,10709.0,147.522,147.6097,147.4344,147.5921,10709.0
2018-11-01 15:05:00,168.37,168.41,168.19,168.32,11256.0,147.5659,147.6009,147.4081,147.522,11256.0
2018-11-01 15:10:00,168.29,168.37,168.16,168.25,11233.0,147.4957,147.5659,147.3818,147.4607,11233.0
2018-11-01 15:15:00,168.26,168.32,168.12,168.24,11202.0,147.4694,147.522,147.3467,147.4519,11202.0
2018-11-01 15:20:00,168.25,168.31,168.16,168.27,11444.0,147.4607,147.5133,147.3818,147.4782,11444.0
2018-11-01 15:25:00,168.29,168.66,168.29,168.63,26196.0,147.4957,147.82,147.4957,147.7937,26196.0
2018-11-01 15:30:00,168.63,168.66,168.33,168.54,21376.0,147.7937,147.82,147.5308,147.7148,21376.0
2018-11-01 15:35:00,168.57,168.71,168.54,168.64,31091.0,147.7411,147.8638,147.7148,147.8025,31091.0
2018-11-01 15:40:00,168.61,168.84,168.49,168.82,43797.0,147.7762,147.9778,147.671,147.9602,43797.0
2018-11-01 15:45:00,168.81,168.82,168.51,168.53,53990.0,147.9515,147.9602,147.6886,147.7061,53990.0
2018-11-01 15:50:00,168.5,168.79,168.46,168.6,29556.0,147.6798,147.934,147.6447,147.7674,29556.0
2018-11-01 15:55:00,168.61,168.76,168.31,168.31,122106.0,147.7762,147.9077,147.5133,147.5133,122106.0
2018-11-02 09:30:00,169.2,169.89,169.2,169.52,17536.0,148.2933,148.898,148.2933,148.5738,17536.0
2018-11-02 09:35:00,169.45,170.41,169.39,170.18,13967.0,148.5124,149.3538,148.4598,149.1522,13967.0
2018-11-02 09:40:00,170.41,170.81,170.04,170.68,21184.0,149.3538,149.7044,149.0295,149.5904,21184.0
2018-11-02 09:45:00,170.75,171.02,170.35,170.35,19860.0,149.6518,149.8884,149.3012,149.3012,19860.0
2018-11-02 09:50:00,170.31,170.31,169.79,170.11,18434.0,149.2661,149.2661,148.8104,149.0909,18434.0
2018-11-02 09:55:00,170.18,170.9,170.03,170.83,18391.0,149.1522,149.7832,149.0207,149.7219,18391.0
2018-11-02 10:00:00,170.78,171.49,170.6,171.4,26591.0,149.6781,150.3003,149.5203,150.2215,26591.0
2018-11-02 10:05:00,171.39,171.6,170.94,171.27,21316.0,150.2127,150.3967,149.8183,150.1075,21316.0
2018-11-02 10:10:00,171.25,171.45,170.67,170.84,25286.0,150.09,150.2653,149.5817,149.7307,25286.0
2018-11-02 10:15:00,170.83,171.0,170.7,170.93,20227.0,149.7219,149.8709,149.608,149.8095,20227.0
2018-11-02 10:20:00,170.95,171.13,170.77,170.89,16348.0,149.8271,149.9848,149.6693,149.7745,16348.0
2018-11-02 10:25:00,170.8,171.04,170.23,170.23,17254.0,149.6956,149.9059,149.196,149.196,17254.0
2018-11-02 10:30:00,170.19,170.48,169.79,169.85,26336.0,149.161,149.4151,148.8104,148.863,26336.0
2018-11-02 10:35:00,169.82,169.96,169.3,169.57,18596.0,148.8367,148.9594,148.3809,148.6176,18596.0
2018-11-02 10:40:00,169.62,169.75,169.13,169.59,17019.0,148.6614,148.7753,148.2319,148.6351,17019.0
2018-11-02 10:45:00,169.71,169.8,169.31,169.31,14964.0,148.7403,148.8192,148.3897,148.3897,14964.0
2018-11-02 10:50:00,169.29,169.64,169.25,169.47,11160.0,148.3722,148.6789,148.3371,148.5299,11160.0
2018-11-02 10:55:00,169.52,169.8,169.18,169.59,19373.0,148.5738,148.8192,148.2758,148.6351,19373.0
2018-11-02 11:00:00,169.6,169.63,169.08,169.08,21867.0,148.6439,148.6702,148.1881,148.1881,21867.0
2018-11-02 11:05:00,169.06,169.38,168.93,169.38,10200.0,148.1706,148.4511,148.0567,148.4511,10200.0
2018-11-02 11:10:00,169.28,169.41,168.76,168.76,21634.0,148.3634,148.4773,147.9077,147.9077,21634.0
2018-11-02 11:15:00,168.79,169.14,168.79,168.91,13159.0,147.934,148.2407,147.934,148.0391,13159.0
2018-11-02 11:20:00,168.92,169.29,168.57,169.28,13603.0,148.0479,148.3722,147.7411,148.3634,13603.0
2018-11-02 11:25:00,169.28,169.28,168.88,169.18,15810.0,148.3634,148.3634,148.0128,148.2758,15810.0
2018-11-02 11:30:00,169.26,169.64,169.07,169.26,13586.0,148.3459,148.6789,148.1794,148.3459,13586.0
2018-11-02 11:35:00,169.28,169.38,168.74,169.38,17950.0,148.3634,148.4511,147.8901,148.4511,17950.0
2018-11-02 11:40:00,169.38,169.52,168.97,169.12,20327.0,148.4511,148.5738,148.0917,148.2232,20327.0
2018-11-02 11:45:00,169.11,169.13,168.69,169.02,10509.0,148.2144,148.2319,147.8463,148.1355,10509.0
2018-11-02 11:50:00,169.08,169.27,168.97,169.11,16691.0,148.1881,148.3546,148.0917,148.2144,16691.0
2018-11-02 11:55:00,169.09,169.67,169.02,169.62,16596.0,148.1969,148.7052,148.1355,148.6614,16596.0
2018-11-02 12:00:00,169.61,169.76,169.07,169.29,12558.0,148.6526,148.7841,148.1794,148.3722,12558.0
2018-11-02 12:05:00,169.41,169.41,168.88,168.89,7588.0,148.4773,148.4773,148.0128,148.0216,7588.0
2018-11-02 12:10:00,168.93,169.03,168.85,169.0,6410.0,148.0567,148.1443,147.9865,148.118,6410.0
2018-11-02 12:15:00,169.06,169.09,168.77,168.96,8750.0,148.1706,148.1969,147.9164,148.0829,8750.0
2018-11-02 12:20:00,168.91,168.91,168.69,168.85,7544.0,148.0391,148.0391,147.8463,147.9865,7544.0
2018-11-02 12:25:00,168.85,169.08,168.85,169.08,5246.0,147.9865,148.1881,147.9865,148.1881,5246.0
2018-11-02 12:30:00,169.11,169.16,168.53,168.58,10672.0,148.2144,148.2582,147.7061,147.7499,10672.0
2018-11-02 12:35:00,168.65,168.74,168.32,168.74,18462.0,147.8113,147.8901,147.522,147.8901,18462.0
2018-11-02 12:40:00,168.74,168.94,168.65,168.86,26398.0,147.8901,148.0654,147.8113,147.9953,26398.0
2018-11-02 12:45:00,168.85,168.87,168.65,168.65,10291.0,147.9865,148.0041,147.8113,147.8113,10291.0
2018-11-02 12:50:00,168.71,168.72,168.2,168.29,23988.0,147.8638,147.8726,147.4169,147.4957,23988.0
2018-11-02 12:55:00,168.3,168.32,168.04,168.32,14831.0,147.5045,147.522,147.2766,147.522,14831.0
2018-11-02 13:00:00,168.36,168.36,168.01,168.06,13465.0,147.5571,147.5571,147.2503,147.2942,13465.0
2018-11-02 13:05:00,168.04,168.44,168.04,168.44,7011.0,147.2766,147.6272,147.2766,147.6272,7011.0
2018-11-02 13:10:00,168.41,168.78,168.29,168.75,19346.0,147.6009,147.9252,147.4957,147.8989,19346.0
2018-11-02 13:15:00,168.79,168.81,168.54,168.69,13025.0,147.934,147.9515,147.7148,147.8463,13025.0
2018-11-02 13:20:00,168.67,168.82,168.51,168.55,15371.0,147.8288,147.9602,147.6886,147.7236,15371.0
2018-11-02 13:25:00,168.55,168.55,168.23,168.39,11199.0,147.7236,147.7236,147.4432,147.5834,11199.0
2018-11-02 13:30:00,168.36,168.53,168.3,168.43,16566.0,147.5571,147.7061,147.5045,147.6184,16566.0
2018-11-02 13:35:00,168.45,168.49,168.12,168.26,8243.0,147.636,147.671,147.3467,147.4694,8243.0
2018-11-02 13:40:00,168.24,168.72,168.12,168.67,12222.0,147.4519,147.8726,147.3467,147.8288,12222.0
2018-11-02 13:45:00,168.6,168.77,168.51,168.6,4997.0,147.7674,147.9164,147.6886,147.7674,4997.0
2018-11-02 13:50:00,168.69,168.84,168.41,168.67,18661.0,147.8463,147.9778,147.6009,147.8288,18661.0
2018-11-02 13:55:00,168.71,169.01,168.69,168.96,12628.0,147.8638,148.1268,147.8463,148.0829,12628.0
2018-11-02 14:00:00,168.96,168.96,168.58,168.68,8055.0,148.0829,148.0829,147.7499,147.8375,8055.0
2018-11-02 14:05:00,168.66,168.69,168.5,168.53,12486.0,147.82,147.8463,147.6798,147.7061,12486.0
2018-11-02 14:10:00,168.5,168.56,168.34,168.39,5979.0,147.6798,147.7324,147.5396,147.5834,5979.0
2018-11-02 14:15:00,168.39,168.72,168.37,168.72,6850.0,147.5834,147.8726,147.5659,147.8726,6850.0
2018-11-02 14:20:00,168.71,168.71,168.47,168.59,7848.0,147.8638,147.8638,147.6535,147.7587,7848.0
2018-11-02 14:25:00,168.57,170.23,168.56,170.11,15617.0,147.7411,149.196,147.7324,149.0909,15617.0
2018-11-02 14:30:00,169.97,169.97,169.33,169.83,28868.0,148.9682,148.9682,148.4072,148.8455,28868.0
2018-11-02 14:35:00,169.86,169.93,169.33,169.34,24330.0,148.8717,148.9331,148.4072,148.416,24330.0
2018-11-02 14:40:00,169.38,169.86,169.37,169.7,12379.0,148.4511,148.8717,148.4423,148.7315,12379.0
2018-11-02 14:45:00,169.62,169.72,169.57,169.57,7103.0,148.6614,148.749,148.6176,148.6176,7103.0
2018-11-02 14:50:00,169.6,169.6,169.43,169.43,10159.0,148.6439,148.6439,148.4949,148.4949,10159.0
2018-11-02 14:55:00,169.46,169.48,169.21,169.29,14772.0,148.5212,148.5387,148.3021,148.3722,14772.0
2018-11-02 15:00:00,169.29,169.42,168.76,169.02,10930.0,148.3722,148.4861,147.9077,148.1355,10930.0
2018-11-02 15:05:00,169.06,169.33,169.0,169.13,14971.0,148.1706,148.4072,148.118,148.2319,14971.0
2018-11-02 15:10:00,169.18,169.52,169.14,169.27,26630.0,148.2758,148.5738,148.2407,148.3546,26630.0
2018-11-02 15:15:00,169.3,169.34,168.87,168.91,24133.0,148.3809,148.416,148.0041,148.0391,24133.0
2018-11-02 15:20:00,168.92,169.12,168.83,169.12,21897.0,148.0479,148.2232,147.969,148.2232,21897.0
2018-11-02 15:25:00,169.13,169.28,168.9,169.15,17575.0,148.2319,148.3634,148.0304,148.2495,17575.0
2018-11-02 15:30:00,169.08,169.09,168.8,168.88,17867.0,148.1881,148.1969,147.9427,148.0128,17867.0
2018-11-02 15:35:00,168.85,169.21,168.69,169.21,16745.0,147.9865,148.3021,147.8463,148.3021,16745.0
2018-11-02 15:40:00,169.23,169.27,169.0,169.11,28656.0,148.3196,148.3546,148.118,148.2144,28656.0
2018-11-02 15:45:00,169.1,169.19,168.83,168.96,39670.0,148.2057,148.2845,147.969,148.0829,39670.0
2018-11-02 15:50:00,168.94,169.16,168.94,169.07,41704.0,148.0654,148.2582,148.0654,148.1794,41704.0
2018-11-02 15:55:00,169.06,169.2,168.33,168.61,130690.0,148.1706,148.2933,147.5308,147.7762,130690.0
2018-11-05 09:30:00,169.5,169.63,168.87,169.13,25602.0,148.5562,148.6702,148.0041,148.2319,25602.0
2018-11-05 09:35:00,169.06,169.5,168.98,169.15,12112.0,148.1706,148.5562,148.1005,148.2495,12112.0
2018-11-05 09:40:00,169.19,169.77,169.0,169.22,33449.0,148.2845,148.7929,148.118,148.3108,33449.0
2018-11-05 09:45:00,169.15,169.29,169.0,169.07,6429.0,148.2495,148.3722,148.118,148.1794,6429.0
2018-11-05 09:50:00,169.11,169.11,168.5,168.57,9810.0,148.2144,148.2144,147.6798,147.7411,9810.0
2018-11-05 09:55:00,168.61,168.81,168.32,168.66,13994.0,147.7762,147.9515,147.522,147.82,13994.0
2018-11-05 10:00:00,168.56,168.89,168.45,168.87,16582.0,147.7324,148.0216,147.636,148.0041,16582.0
2018-11-05 10:05:00,168.93,168.93,168.04,168.18,9186.0,148.0567,148.0567,147.2766,147.3993,9186.0
2018-11-05 10:10:00,168.04,168.21,167.83,168.18,41009.0,147.2766,147.4256,147.0926,147.3993,41009.0
2018-11-05 10:15:00,168.22,168.25,167.7,167.86,23992.0,147.4344,147.4607,146.9786,147.1189,23992.0
2018-11-05 10:20:00,167.86,167.86,167.09,167.21,20870.0,147.1189,147.1189,146.444,146.5492,20870.0
2018-11-05 10:25:00,167.21,167.43,167.09,167.27,23556.0,146.5492,146.742,146.444,146.6018,23556.0
2018-11-05 10:30:00,167.31,167.76,167.16,167.62,29518.0,146.6368,147.0312,146.5054,146.9085,29518.0
2018-11-05 10:35:00,167.7,168.05,167.66,167.86,12795.0,146.9786,147.2854,146.9436,147.1189,12795.0
2018-11-05 10:40:00,167.89,168.21,167.78,168.0,13842.0,147.1452,147.4256,147.0488,147.2416,13842.0
2018-11-05 10:45:00,167.95,167.95,167.41,167.41,6200.0,147.1977,147.1977,146.7245,146.7245,6200.0
2018-11-05 10:50:00,167.43,167.72,167.39,167.56,10584.0,146.742,146.9962,146.7069,146.8559,10584.0
2018-11-05 10:55:00,167.58,167.85,167.54,167.85,6667.0,146.8735,147.1101,146.8384,147.1101,6667.0
2018-11-05 11:00:00,167.82,168.04,167.75,168.03,7367.0,147.0838,147.2766,147.0225,147.2679,7367.0
2018-11-05 11:05:00,168.03,168.14,167.73,167.86,7034.0,147.2679,147.3643,147.0049,147.1189,7034.0
2018-11-05 11:10:00,167.85,168.02,167.75,167.85,7505.0,147.1101,147.2591,147.0225,147.1101,7505.0
2018-11-05 11:15:00,167.89,168.39,167.76,168.24,9345.0,147.1452,147.5834,147.0312,147.4519,9345.0
2018-11-05 11:20:00,168.21,168.25,167.9,168.0,6600.0,147.4256,147.4607,147.1539,147.2416,6600.0
2018-11-05 11:25:00,167.98,168.16,167.85,167.86,6401.0,147.224,147.3818,147.1101,147.1189,6401.0
2018-11-05 11:30:00,167.83,168.01,167.73,167.93,5167.0,147.0926,147.2503,147.0049,147.1802,5167.0
2018-11-05 11:35:00,167.86,168.13,167.82,168.09,7906.0,147.1189,147.3555,147.0838,147.3204,7906.0
2018-11-05 11:40:00,168.09,168.36,168.08,168.21,8146.0,147.3204,147.5571,147.3117,147.4256,8146.0
2018-11-05 11:45:00,168.14,168.35,168.04,168.3,7400.0,147.3643,147.5483,147.2766,147.5045,7400.0
2018-11-05 11:50:00,168.33,168.79,168.32,168.71,12830.0,147.5308,147.934,147.522,147.8638,12830.0
2018-11-05 11:55:00,168.76,168.76,168.47,168.63,6190.0,147.9077,147.9077,147.6535,147.7937,6190.0
2018-11-05 12:00:00,168.64,168.65,168.49,168.54,5800.0,147.8025,147.8113,147.671,147.7148,5800.0
2018-11-05 12:05:00,168.58,168.68,168.35,168.6,13097.0,147.7499,147.8375,147.5483,147.7674,13097.0
2018-11-05 12:10:00,168.59,168.7,168.48,168.56,10414.0,147.7587,147.8551,147.6623,147.7324,10414.0
2018-11-05 12:15:00,168.59,168.59,168.05,168.14,14400.0,147.7587,147.7587,147.2854,147.3643,14400.0
2018-11-05 12:20:00,168.18,168.27,168.09,168.24,7790.0,147.3993,147.4782,147.3204,147.4519,7790.0
2018-11-05 12:25:00,168.31,168.33,168.09,168.2,8071.0,147.5133,147.5308,147.3204,147.4169,8071.0
2018-11-05 12:30:00,168.21,168.26,167.71,167.71,5200.0,147.4256,147.4694,146.9874,146.9874,5200.0
2018-11-05 12:35:00,167.69,167.72,167.55,167.64,6854.0,146.9699,146.9962,146.8472,146.9261,6854.0
2018-11-05 12:40:00,167.64,167.64,167.44,167.45,3702.0,146.9261,146.9261,146.7508,146.7595,3702.0
2018-11-05 12:45:00,167.42,167.61,167.34,167.54,3900.0,146.7332,146.8998,146.6631,146.8384,3900.0
2018-11-05 12:50:00,167.61,167.61,167.16,167.29,6464.0,146.8998,146.8998,146.5054,146.6193,6464.0
2018-11-05 12:55:00,167.3,167.37,167.13,167.19,6595.0,146.6281,146.6894,146.4791,146.5317,6595.0
2018-11-05 13:00:00,167.18,167.4,167.12,167.35,5030.0,146.5229,146.7157,146.4703,146.6719,5030.0
2018-11-05 13:05:00,167.35,167.48,167.31,167.48,6013.0,146.6719,146.7858,146.6368,146.7858,6013.0
2018-11-05 13:10:00,167.54,167.77,167.45,167.73,10537.0,146.8384,147.04,146.7595,147.0049,10537.0
2018-11-05 13:15:00,167.8,167.92,167.62,167.8,9411.0,147.0663,147.1715,146.9085,147.0663,9411.0
2018-11-05 13:20:00,167.8,167.8,167.57,167.57,3389.0,147.0663,147.0663,146.8647,146.8647,3389.0
2018-11-05 13:25:00,167.59,167.6,167.34,167.5,6700.0,146.8822,146.891,146.6631,146.8034,6700.0
2018-11-05 13:30:00,167.55,167.57,167.18,167.25,7600.0,146.8472,146.8647,146.5229,146.5842,7600.0
2018-11-05 13:35:00,167.34,167.48,167.31,167.47,4172.0,146.6631,146.7858,146.6368,146.7771,4172.0
2018-11-05 13:40:00,167.4,167.43,167.32,167.32,5812.0,146.7157,146.742,146.6456,146.6456,5812.0
2018-11-05 13:45:00,167.35,167.4,167.27,167.38,4740.0,146.6719,146.7157,146.6018,146.6982,4740.0
2018-11-05 13:50:00,167.35,167.63,167.34,167.5,10971.0,146.6719,146.9173,146.6631,146.8034,10971.0
2018-11-05 13:55:00,167.5,167.63,167.5,167.59,4841.0,146.8034,146.9173,146.8034,146.8822,4841.0
2018-11-05 14:00:00,167.6,167.65,167.46,167.46,6687.0,146.891,146.9348,146.7683,146.7683,6687.0
2018-11-05 14:05:00,167.47,167.57,167.3,167.39,7198.0,146.7771,146.8647,146.6281,146.7069,7198.0
2018-11-05 14:10:00,167.4,167.48,167.39,167.46,5256.0,146.7157,146.7858,146.7069,146.7683,5256.0
2018-11-05 14:15:00,167.44,167.66,167.32,167.6,11795.0,146.7508,146.9436,146.6456,146.891,11795.0
2018-11-05 14:20:00,167.61,167.97,167.6,167.77,12331.0,146.8998,147.2153,146.891,147.04,12331.0
2018-11-05 14:25:00,167.79,167.83,167.69,167.69,6183.0,147.0575,147.0926,146.9699,146.9699,6183.0
2018-11-05 14:30:00,167.69,167.71,167.56,167.66,9941.0,146.9699,146.9874,146.8559,146.9436,9941.0
2018-11-05 14:35:00,167.65,167.75,167.58,167.75,12539.0,146.9348,147.0225,146.8735,147.0225,12539.0
2018-11-05 14:40:00,167.75,167.81,167.68,167.74,8602.0,147.0225,147.075,146.9611,147.0137,8602.0
2018-11-05 14:45:00,167.75,167.95,167.67,167.69,9334.0,147.0225,147.1977,146.9523,146.9699,9334.0
2018-11-05 14:50:00,167.7,167.75,167.61,167.61,9420.0,146.9786,147.0225,146.8998,146.8998,9420.0
2018-11-05 14:55:00,167.61,167.68,167.56,167.57,10975.0,146.8998,146.9611,146.8559,146.8647,10975.0
2018-11-05 15:00:00,167.59,167.74,167.5,167.66,16285.0,146.8822,147.0137,146.8034,146.9436,16285.0
2018-11-05 15:05:00,167.65,167.77,167.59,167.63,15698.0,146.9348,147.04,146.8822,146.9173,15698.0
2018-11-05 15:10:00,167.65,167.85,167.65,167.67,10781.0,146.9348,147.1101,146.9348,146.9523,10781.0
2018-11-05 15:15:00,167.66,167.69,167.52,167.55,15048.0,146.9436,146.9699,146.8209,146.8472,15048.0
2018-11-05 15:20:00,167.55,167.57,167.21,167.23,19067.0,146.8472,146.8647,146.5492,146.5667,19067.0
2018-11-05 15:25:00,167.21,167.49,167.05,167.36,22656.0,146.5492,146.7946,146.409,146.6806,22656.0
2018-11-05 15:30:00,167.36,167.37,167.15,167.24,19988.0,146.6806,146.6894,146.4966,146.5755,19988.0
2018-11-05 15:35:00,167.24,167.33,167.11,167.24,20049.0,146.5755,146.6544,146.4615,146.5755,20049.0
2018-11-05 15:40:00,167.26,167.44,167.18,167.44,22960.0,146.593,146.7508,146.5229,146.7508,22960.0
2018-11-05 15:45:00,167.4,167.56,167.24,167.52,31080.0,146.7157,146.8559,146.5755,146.8209,31080.0
2018-11-05 15:50:00,167.49,167.54,167.32,167.44,33602.0,146.7946,146.8384,146.6456,146.7508,33602.0
2018-11-05 15:55:00,167.47,167.52,167.17,167.21,97838.0,146.7771,146.8209,146.5141,146.5492,97838.0
2018-11-06 09:30:00,166.64,167.37,166.63,167.37,24363.0,146.0496,146.6894,146.0408,146.6894,24363.0
2018-11-06 09:35:00,167.43,168.45,167.43,168.45,20916.0,146.742,147.636,146.742,147.636,20916.0
2018-11-06 09:40:00,168.51,168.75,168.22,168.58,16143.0,147.6886,147.8989,147.4344,147.7499,16143.0
2018-11-06 09:45:00,168.63,168.94,168.47,168.94,10265.0,147.7937,148.0654,147.6535,148.0654,10265.0
2018-11-06 09:50:00,168.94,168.94,168.06,168.28,19563.0,148.0654,148.0654,147.2942,147.487,19563.0
2018-11-06 09:55:00,168.28,168.36,167.93,168.01,11139.0,147.487,147.5571,147.1802,147.2503,11139.0
2018-11-06 10:00:00,168.02,168.57,167.93,168.31,10847.0,147.2591,147.7411,147.1802,147.5133,10847.0
2018-11-06 10:05:00,168.25,168.38,168.03,168.08,12749.0,147.4607,147.5746,147.2679,147.3117,12749.0
2018-11-06 10:10:00,168.14,168.14,167.66,167.79,18238.0,147.3643,147.3643,146.9436,147.0575,18238.0
2018-11-06 10:15:00,167.84,167.89,167.59,167.65,10990.0,147.1013,147.1452,146.8822,146.9348,10990.0
2018-11-06 10:20:00,167.61,167.68,167.48,167.68,21921.0,146.8998,146.9611,146.7858,146.9611,21921.0
2018-11-06 10:25:00,167.74,167.74,167.51,167.61,15131.0,147.0137,147.0137,146.8121,146.8998,15131.0
2018-11-06 10:30:00,167.65,168.22,167.63,168.18,6920.0,146.9348,147.4344,146.9173,147.3993,6920.0
2018-11-06 10:35:00,168.17,168.17,167.18,167.18,10828.0,147.3906,147.3906,146.5229,146.5229,10828.0
2018-11-06 10:40:00,167.17,167.33,166.97,167.31,12534.0,146.5141,146.6544,146.3388,146.6368,12534.0
2018-11-06 10:45:00,167.36,167.64,167.34,167.63,9560.0,146.6806,146.9261,146.6631,146.9173,9560.0
2018-11-06 10:50:00,167.57,167.62,167.14,167.23,19323.0,146.8647,146.9085,146.4878,146.5667,19323.0
2018-11-06 10:55:00,167.23,167.27,167.02,167.08,8683.0,146.5667,146.6018,146.3827,146.4352,8683.0
2018-11-06 11:00:00,167.1,167.24,166.89,166.89,7668.0,146.4528,146.5755,146.2687,146.2687,7668.0
2018-11-06 11:05:00,166.83,166.96,166.57,166.7,29065.0,146.2161,146.3301,145.9883,146.1022,29065.0
2018-11-06 11:10:00,166.67,166.74,166.23,166.73,12329.0,146.0759,146.1373,145.6903,146.1285,12329.0
2018-11-06 11:15:00,166.81,166.87,166.62,166.86,7568.0,146.1986,146.2512,146.0321,146.2424,7568.0
2018-11-06 11:20:00,166.8,166.85,166.61,166.85,12162.0,146.1898,146.2337,146.0233,146.2337,12162.0
2018-11-06 11:25:00,166.8,166.8,166.5,166.69,9666.0,146.1898,146.1898,145.9269,146.0934,9666.0
2018-11-06 11:30:00,166.69,166.81,166.59,166.69,8355.0,146.0934,146.1986,146.0058,146.0934,8355.0
2018-11-06 11:35:00,166.73,167.25,166.73,167.25,6680.0,146.1285,146.5842,146.1285,146.5842,6680.0
2018-11-06 11:40:00,167.24,167.27,167.03,167.22,6945.0,146.5755,146.6018,146.3914,146.5579,6945.0
2018-11-06 11:45:00,167.2,167.21,166.98,167.06,6237.0,146.5404,146.5492,146.3476,146.4177,6237.0
2018-11-06 11:50:00,167.04,167.09,166.97,167.04,6900.0,146.4002,146.444,146.3388,146.4002,6900.0
2018-11-06 11:55:00,167.07,167.28,167.07,167.22,8164.0,146.4265,146.6105,146.4265,146.5579,8164.0
2018-11-06 12:00:00,167.23,167.3,167.1,167.27,3400.0,146.5667,146.6281,146.4528,146.6018,3400.0
2018-11-06 12:05:00,167.29,167.5,167.25,167.38,7054.0,146.6193,146.8034,146.5842,146.6982,7054.0
2018-11-06 12:10:00,167.46,167.46,167.21,167.21,5118.0,146.7683,146.7683,146.5492,146.5492,5118.0
2018-11-06 12:15:00,167.18,167.22,167.14,167.22,8266.0,146.5229,146.5579,146.4878,146.5579,8266.0
2018-11-06 12:20:00,167.25,167.3,167.07,167.14,6086.0,146.5842,146.6281,146.4265,146.4878,6086.0
2018-11-06 12:25:00,167.12,167.12,166.77,166.85,8175.0,146.4703,146.4703,146.1636,146.2337,8175.0
2018-11-06 12:30:00,166.89,167.08,166.88,167.0,6567.0,146.2687,146.4352,146.26,146.3651,6567.0
2018-11-06 12:35:00,167.04,167.07,166.92,167.05,5378.0,146.4002,146.4265,146.295,146.409,5378.0
2018-11-06 12:40:00,167.08,167.12,167.02,167.06,9098.0,146.4352,146.4703,146.3827,146.4177,9098.0
2018-11-06 12:45:00,167.07,167.26,167.05,167.19,10316.0,146.4265,146.593,146.409,146.5317,10316.0
2018-11-06 12:50:00,167.31,167.33,167.19,167.26,12833.0,146.6368,146.6544,146.5317,146.593,12833.0
2018-11-06 12:55:00,167.25,167.3,167.01,167.13,23142.0,146.5842,146.6281,146.3739,146.4791,23142.0
2018-11-06 13:00:00,167.18,167.38,167.18,167.35,13083.0,146.5229,146.6982,146.5229,146.6719,13083.0
2018-11-06 13:05:00,167.38,167.38,166.91,166.91,13419.0,146.6982,146.6982,146.2863,146.2863,13419.0
2018-11-06 13:10:00,167.0,167.0,166.76,166.76,9102.0,146.3651,146.3651,146.1548,146.1548,9102.0
2018-11-06 13:15:00,166.8,166.92,166.75,166.84,8359.0,146.1898,146.295,146.146,146.2249,8359.0
2018-11-06 13:20:00,166.81,166.95,166.79,166.89,8145.0,146.1986,146.3213,146.1811,146.2687,8145.0
2018-11-06 13:25:00,166.89,166.99,166.78,166.85,14606.0,146.2687,146.3564,146.1723,146.2337,14606.0
2018-11-06 13:30:00,166.82,166.88,166.7,166.84,8823.0,146.2074,146.26,146.1022,146.2249,8823.0
2018-11-06 13:35:00,166.87,166.88,166.64,166.84,11904.0,146.2512,146.26,146.0496,146.2249,11904.0
2018-11-06 13:40:00,166.89,166.92,166.85,166.87,8477.0,146.2687,146.295,146.2337,146.2512,8477.0
2018-11-06 13:45:00,166.87,166.99,166.84,166.97,7828.0,146.2512,146.3564,146.2249,146.3388,7828.0
2018-11-06 13:50:00,166.99,167.05,166.91,167.0,8318.0,146.3564,146.409,146.2863,146.3651,8318.0
2018-11-06 13:55:00,167.03,167.13,167.01,167.11,12046.0,146.3914,146.4791,146.3739,146.4615,12046.0
2018-11-06 14:00:00,167.11,167.14,166.93,167.04,11796.0,146.4615,146.4878,146.3038,146.4002,11796.0
2018-11-06 14:05:00,167.09,167.15,167.08,167.08,8222.0,146.444,146.4966,146.4352,146.4352,8222.0
2018-11-06 14:10:00,167.07,167.15,166.98,167.01,9984.0,146.4265,146.4966,146.3476,146.3739,9984.0
2018-11-06 14:15:00,167.02,167.04,166.88,166.94,10159.0,146.3827,146.4002,146.26,146.3125,10159.0
2018-11-06 14:20:00,166.89,166.93,166.59,166.65,14674.0,146.2687,146.3038,146.0058,146.0584,14674.0
2018-11-06 14:25:00,166.62,166.63,166.17,166.17,11358.0,146.0321,146.0408,145.6377,145.6377,11358.0
2018-11-06 14:30:00,166.17,166.18,165.92,166.15,17885.0,145.6377,145.6465,145.4186,145.6202,17885.0
2018-11-06 14:35:00,166.19,166.55,166.11,166.49,27420.0,145.6552,145.9707,145.5851,145.9181,27420.0
2018-11-06 14:40:00,166.52,166.61,166.48,166.59,9070.0,145.9444,146.0233,145.9094,146.0058,9070.0
2018-11-06 14:45:00,166.56,166.8,166.55,166.76,8018.0,145.9795,146.1898,145.9707,146.1548,8018.0
2018-11-06 14:50:00,166.79,166.84,166.66,166.66,11615.0,146.1811,146.2249,146.0671,146.0671,11615.0
2018-11-06 14:55:00,166.66,166.77,166.62,166.75,12185.0,146.0671,146.1636,146.0321,146.146,12185.0
2018-11-06 15:00:00,166.7,166.82,166.61,166.75,13257.0,146.1022,146.2074,146.0233,146.146,13257.0
2018-11-06 15:05:00,166.75,166.84,166.68,166.82,14198.0,146.146,146.2249,146.0847,146.2074,14198.0
2018-11-06 15:10:00,166.83,166.93,166.78,166.86,12349.0,146.2161,146.3038,146.1723,146.2424,12349.0
2018-11-06 15:15:00,166.86,167.13,166.82,167.08,14976.0,146.2424,146.4791,146.2074,146.4352,14976.0
2018-11-06 15:20:00,167.04,167.06,166.77,166.97,14316.0,146.4002,146.4177,146.1636,146.3388,14316.0
2018-11-06 15:25:00,167.01,167.01,166.82,166.98,12761.0,146.3739,146.3739,146.2074,146.3476,12761.0
2018-11-06 15:30:00,166.96,167.04,166.88,166.92,15716.0,146.3301,146.4002,146.26,146.295,15716.0
2018-11-06 15:35:00,166.94,167.06,166.75,166.84,19060.0,146.3125,146.4177,146.146,146.2249,19060.0
2018-11-06 15:40:00,166.85,166.9,166.81,166.84,22053.0,146.2337,146.2775,146.1986,146.2249,22053.0
2018-11-06 15:45:00,166.83,166.83,166.55,166.7,28413.0,146.2161,146.2161,145.9707,146.1022,28413.0
2018-11-06 15:50:00,166.7,167.22,166.69,167.19,35260.0,146.1022,146.5579,146.0934,146.5317,35260.0
2018-11-06 15:55:00,167.17,167.34,166.94,167.08,90025.0,146.5141,146.6631,146.3125,146.4352,90025.0
2018-11-07 09:30:00,169.38,170.77,168.25,170.7,41360.0,148.4511,149.6693,147.4607,149.608,41360.0
2018-11-07 09:35:00,170.79,172.03,170.42,171.9,29393.0,149.6868,150.7736,149.3625,150.6597,29393.0
2018-11-07 09:40:00,172.09,172.49,171.51,171.51,57903.0,150.8262,151.1768,150.3179,150.3179,57903.0
2018-11-07 09:45:00,171.33,171.33,169.77,170.19,25264.0,150.1601,150.1601,148.7929,149.161,25264.0
2018-11-07 09:50:00,170.2,170.46,169.97,170.05,21934.0,149.1697,149.3976,148.9682,149.0383,21934.0
2018-11-07 09:55:00,170.17,170.72,170.05,170.56,11879.0,149.1434,149.6255,149.0383,149.4853,11879.0
2018-11-07 10:00:00,170.61,170.78,170.27,170.61,25371.0,149.5291,149.6781,149.2311,149.5291,25371.0
2018-11-07 10:05:00,170.51,170.72,170.47,170.53,35055.0,149.4414,149.6255,149.4064,149.459,35055.0
2018-11-07 10:10:00,170.51,170.78,170.11,170.76,11601.0,149.4414,149.6781,149.0909,149.6605,11601.0
2018-11-07 10:15:00,170.71,170.71,170.21,170.5,9401.0,149.6167,149.6167,149.1785,149.4327,9401.0
2018-11-07 10:20:00,170.54,171.13,170.44,170.69,7923.0,149.4677,149.9848,149.3801,149.5992,7923.0
2018-11-07 10:25:00,170.73,171.22,170.66,171.19,5744.0,149.6342,150.0637,149.5729,150.0374,5744.0
2018-11-07 10:30:00,171.25,171.38,170.96,171.37,17779.0,150.09,150.2039,149.8358,150.1952,17779.0
2018-11-07 10:35:00,171.39,171.67,171.22,171.3,22874.0,150.2127,150.4581,150.0637,150.1338,22874.0
2018-11-07 10:40:00,171.37,171.58,171.14,171.58,18580.0,150.1952,150.3792,149.9936,150.3792,18580.0
2018-11-07 10:45:00,171.58,171.69,171.48,171.5,13806.0,150.3792,150.4756,150.2916,150.3091,13806.0
2018-11-07 10:50:00,171.53,171.77,171.25,171.38,17392.0,150.3354,150.5457,150.09,150.2039,17392.0
2018-11-07 10:55:00,171.36,171.65,171.29,171.45,15200.0,150.1864,150.4406,150.1251,150.2653,15200.0
2018-11-07 11:00:00,171.53,171.72,171.26,171.7,21845.0,150.3354,150.5019,150.0988,150.4844,21845.0
2018-11-07 11:05:00,171.7,172.23,171.7,172.02,29546.0,150.4844,150.9489,150.4844,150.7648,29546.0
2018-11-07 11:10:00,172.1,172.49,172.0,172.27,13030.0,150.835,151.1768,150.7473,150.984,13030.0
2018-11-07 11:15:00,172.37,172.38,172.18,172.33,10970.0,151.0716,151.0804,150.9051,151.0365,10970.0
2018-11-07 11:20:00,172.29,172.59,172.25,172.32,9448.0,151.0015,151.2644,150.9664,151.0278,9448.0
2018-11-07 11:25:00,172.43,172.54,172.25,172.47,13124.0,151.1242,151.2206,150.9664,151.1592,13124.0
2018-11-07 11:30:00,172.48,172.75,172.46,172.65,13666.0,151.168,151.4046,151.1505,151.317,13666.0
2018-11-07 11:35:00,172.64,173.02,172.63,173.02,19577.0,151.3082,151.6413,151.2995,151.6413,19577.0
2018-11-07 11:40:00,173.0,173.04,172.62,172.69,15744.0,151.6238,151.6588,151.2907,151.3521,15744.0
2018-11-07 11:45:00,172.69,172.93,172.68,172.87,11477.0,151.3521,151.5624,151.3433,151.5098,11477.0
2018-11-07 11:50:00,172.84,172.99,172.68,172.99,10890.0,151.4835,151.615,151.3433,151.615,10890.0
2018-11-07 11:55:00,173.01,173.02,172.85,172.92,12381.0,151.6325,151.6413,151.4923,151.5536,12381.0
2018-11-07 12:00:00,172.87,172.93,172.76,172.8,30785.0,151.5098,151.5624,151.4134,151.4485,30785.0
2018-11-07 12:05:00,172.78,172.85,172.65,172.67,8415.0,151.4309,151.4923,151.317,151.3345,8415.0
2018-11-07 12:10:00,172.64,172.64,172.48,172.54,9789.0,151.3082,151.3082,151.168,151.2206,9789.0
2018-11-07 12:15:00,172.51,172.54,172.32,172.54,6395.0,151.1943,151.2206,151.0278,151.2206,6395.0
2018-11-07 12:20:00,172.48,172.57,172.41,172.54,7983.0,151.168,151.2469,151.1067,151.2206,7983.0
2018-11-07 12:25:00,172.52,172.53,172.31,172.36,13053.0,151.2031,151.2118,151.019,151.0628,13053.0
2018-11-07 12:30:00,172.35,172.47,172.21,172.44,12395.0,151.0541,151.1592,150.9314,151.133,12395.0
2018-11-07 12:35:00,172.41,172.57,172.24,172.56,9496.0,151.1067,151.2469,150.9577,151.2381,9496.0
2018-11-07 12:40:00,172.6,172.66,172.41,172.45,10407.0,151.2732,151.3258,151.1067,151.1417,10407.0
2018-11-07 12:45:00,172.41,172.46,172.22,172.4,12014.0,151.1067,151.1505,150.9401,151.0979,12014.0
2018-11-07 12:50:00,172.41,172.43,172.34,172.35,14524.0,151.1067,151.1242,151.0453,151.0541,14524.0
2018-11-07 12:55:00,172.36,172.44,172.34,172.35,15907.0,151.0628,151.133,151.0453,151.0541,15907.0
2018-11-07 13:00:00,172.36,172.44,172.29,172.39,18249.0,151.0628,151.133,151.0015,151.0891,18249.0
2018-11-07 13:05:00,172.34,172.46,172.34,172.37,12122.0,151.0453,151.1505,151.0453,151.0716,12122.0
2018-11-07 13:10:00,172.37,172.41,172.32,172.34,9677.0,151.0716,151.1067,151.0278,151.0453,9677.0
2018-11-07 13:15:00,172.31,172.33,172.19,172.33,6487.0,151.019,151.0365,150.9138,151.0365,6487.0
2018-11-07 13:20:00,172.39,172.44,172.36,172.44,3304.0,151.0891,151.133,151.0628,151.133,3304.0
2018-11-07 13:25:00,172.42,172.64,172.33,172.37,26281.0,151.1154,151.3082,151.0365,151.0716,26281.0
2018-11-07 13:30:00,172.4,172.57,172.39,172.46,8802.0,151.0979,151.2469,151.0891,151.1505,8802.0
2018-11-07 13:35:00,172.48,172.52,172.37,172.42,4519.0,151.168,151.2031,151.0716,151.1154,4519.0
2018-11-07 13:40:00,172.43,172.48,172.18,172.25,8092.0,151.1242,151.168,150.9051,150.9664,8092.0
2018-11-07 13:45:00,172.21,172.28,172.13,172.19,6988.0,150.9314,150.9927,150.8613,150.9138,6988.0
2018-11-07 13:50:00,172.19,172.22,172.08,172.17,11005.0,150.9138,150.9401,150.8174,150.8963,11005.0
2018-11-07 13:55:00,172.13,172.3,172.12,172.29,7407.0,150.8613,151.0103,150.8525,151.0015,7407.0
2018-11-07 14:00:00,172.29,172.44,172.29,172.37,7174.0,151.0015,151.133,151.0015,151.0716,7174.0
2018-11-07 14:05:00,172.4,172.42,172.29,172.31,10460.0,151.0979,151.1154,151.0015,151.019,10460.0
2018-11-07 14:10:00,172.3,172.51,172.3,172.33,20135.0,151.0103,151.1943,151.0103,151.0365,20135.0
2018-11-07 14:15:00,172.35,172.62,172.35,172.6,5336.0,151.0541,151.2907,151.0541,151.2732,5336.0
2018-11-07 14:20:00,172.59,172.65,172.56,172.59,6156.0,151.2644,151.317,151.2381,151.2644,6156.0
2018-11-07 14:25:00,172.54,172.65,172.52,172.52,7088.0,151.2206,151.317,151.2031,151.2031,7088.0
2018-11-07 14:30:00,172.53,172.74,172.44,172.6,9651.0,151.2118,151.3959,151.133,151.2732,9651.0
2018-11-07 14:35:00,172.64,172.87,172.6,172.74,10113.0,151.3082,151.5098,151.2732,151.3959,10113.0
2018-11-07 14:40:00,172.74,172.91,172.63,172.65,8027.0,151.3959,151.5449,151.2995,151.317,8027.0
2018-11-07 14:45:00,172.7,172.85,172.56,172.61,10227.0,151.3608,151.4923,151.2381,151.2819,10227.0
2018-11-07 14:50:00,172.6,172.69,172.33,172.49,16618.0,151.2732,151.3521,151.0365,151.1768,16618.0
2018-11-07 14:55:00,172.44,172.89,172.41,172.82,7283.0,151.133,151.5274,151.1067,151.466,7283.0
2018-11-07 15:00:00,172.86,173.2,172.86,173.14,17082.0,151.5011,151.799,151.5011,151.7465,17082.0
2018-11-07 15:05:00,173.18,173.26,173.0,173.06,13749.0,151.7815,151.8516,151.6238,151.6763,13749.0
2018-11-07 15:10:00,173.05,173.48,173.04,173.4,17589.0,151.6676,152.0444,151.6588,151.9743,17589.0
2018-11-07 15:15:00,173.4,173.4,173.13,173.15,9443.0,151.9743,151.9743,151.7377,151.7552,9443.0
2018-11-07 15:20:00,173.14,173.22,172.99,173.17,12539.0,151.7465,151.8166,151.615,151.7728,12539.0
2018-11-07 15:25:00,173.21,173.31,172.93,173.15,13784.0,151.8078,151.8955,151.5624,151.7552,13784.0
2018-11-07 15:30:00,173.12,173.38,173.09,173.26,18174.0,151.7289,151.9568,151.7026,151.8516,18174.0
2018-11-07 15:35:00,173.31,173.31,172.97,172.97,14813.0,151.8955,151.8955,151.5975,151.5975,14813.0
2018-11-07 15:40:00,172.97,172.98,172.69,172.74,30635.0,151.5975,151.6062,151.3521,151.3959,30635.0
2018-11-07 15:45:00,172.74,172.87,172.48,172.5,44140.0,151.3959,151.5098,151.168,151.1855,44140.0
2018-11-07 15:50:00,172.53,172.75,172.45,172.74,66034.0,151.2118,151.4046,151.1417,151.3959,66034.0
2018-11-07 15:55:00,172.73,173.12,172.67,173.01,112249.0,151.3871,151.7289,151.3345,151.6325,112249.0
2018-11-08 09:30:00,172.23,172.8,171.77,172.52,18448.0,150.9489,151.4485,150.5457,151.2031,18448.0
2018-11-08 09:35:00,172.61,173.04,172.29,173.04,8018.0,151.2819,151.6588,151.0015,151.6588,8018.0
2018-11-08 09:40:00,173.03,173.66,172.86,173.01,12798.0,151.6501,152.2022,151.5011,151.6325,12798.0
2018-11-08 09:45:00,172.87,172.87,172.58,172.61,6274.0,151.5098,151.5098,151.2557,151.2819,6274.0
2018-11-08 09:50:00,172.33,172.83,172.33,172.56,16355.0,151.0365,151.4748,151.0365,151.2381,16355.0
2018-11-08 09:55:00,172.66,172.69,172.07,172.16,11011.0,151.3258,151.3521,150.8087,150.8876,11011.0
2018-11-08 10:00:00,172.14,172.36,171.98,172.26,7050.0,150.87,151.0628,150.7298,150.9752,7050.0
2018-11-08 10:05:00,172.29,172.34,171.5,171.65,23842.0,151.0015,151.0453,150.3091,150.4406,23842.0
2018-11-08 10:10:00,171.68,171.8,171.57,171.57,3093.0,150.4669,150.572,150.3705,150.3705,3093.0
2018-11-08 10:15:00,171.61,171.65,171.32,171.65,4602.0,150.4055,150.4406,150.1513,150.4406,4602.0
2018-11-08 10:20:00,171.56,171.76,171.46,171.57,5305.0,150.3617,150.537,150.274,150.3705,5305.0
2018-11-08 10:25:00,171.52,171.9,171.52,171.76,27535.0,150.3266,150.6597,150.3266,150.537,27535.0
2018-11-08 10:30:00,171.73,172.16,171.71,172.16,14748.0,150.5107,150.8876,150.4932,150.8876,14748.0
2018-11-08 10:35:00,172.22,172.29,171.85,172.23,18893.0,150.9401,151.0015,150.6159,150.9489,18893.0
2018-11-08 10:40:00,172.21,172.42,172.05,172.05,7258.0,150.9314,151.1154,150.7911,150.7911,7258.0
2018-11-08 10:45:00,172.01,172.52,171.96,172.4,4898.0,150.7561,151.2031,150.7123,151.0979,4898.0
2018-11-08 10:50:00,172.43,172.58,172.37,172.42,6073.0,151.1242,151.2557,151.0716,151.1154,6073.0
2018-11-08 10:55:00,172.44,172.59,172.27,172.4,6100.0,151.133,151.2644,150.984,151.0979,6100.0
2018-11-08 11:00:00,172.42,172.65,172.36,172.55,5900.0,151.1154,151.317,151.0628,151.2294,5900.0
2018-11-08 11:05:00,172.53,172.65,172.5,172.51,10201.0,151.2118,151.317,151.1855,151.1943,10201.0
2018-11-08 11:10:00,172.5,172.74,172.32,172.74,6550.0,151.1855,151.3959,151.0278,151.3959,6550.0
2018-11-08 11:15:00,172.87,173.09,172.65,172.65,17242.0,151.5098,151.7026,151.317,151.317,17242.0
2018-11-08 11:20:00,172.73,172.93,172.72,172.89,5617.0,151.3871,151.5624,151.3784,151.5274,5617.0
2018-11-08 11:25:00,173.0,173.14,172.9,173.13,9776.0,151.6238,151.7465,151.5361,151.7377,9776.0
2018-11-08 11:30:00,173.16,173.53,173.14,173.39,12816.0,151.764,152.0883,151.7465,151.9656,12816.0
2018-11-08 11:35:00,173.4,173.51,173.27,173.51,11572.0,151.9743,152.0707,151.8604,152.0707,11572.0
2018-11-08 11:40:00,173.51,173.55,173.3,173.42,9650.0,152.0707,152.1058,151.8867,151.9919,9650.0
2018-11-08 11:45:00,173.42,173.45,173.09,173.28,7305.0,151.9919,152.0182,151.7026,151.8692,7305.0
2018-11-08 11:50:00,173.35,173.37,173.12,173.12,13800.0,151.9305,151.948,151.7289,151.7289,13800.0
2018-11-08 11:55:00,172.95,173.26,172.95,173.26,8669.0,151.5799,151.8516,151.5799,151.8516,8669.0
2018-11-08 12:00:00,173.28,173.39,173.14,173.29,10006.0,151.8692,151.9656,151.7465,151.8779,10006.0
2018-11-08 12:05:00,173.29,173.45,173.25,173.28,5100.0,151.8779,152.0182,151.8429,151.8692,5100.0
2018-11-08 12:10:00,173.26,173.35,173.17,173.32,14315.0,151.8516,151.9305,151.7728,151.9042,14315.0
2018-11-08 12:15:00,173.3,173.38,173.29,173.32,8316.0,151.8867,151.9568,151.8779,151.9042,8316.0
2018-11-08 12:20:00,173.35,173.41,173.27,173.41,6993.0,151.9305,151.9831,151.8604,151.9831,6993.0
2018-11-08 12:25:00,173.41,173.41,173.13,173.13,11700.0,151.9831,151.9831,151.7377,151.7377,11700.0
2018-11-08 12:30:00,173.17,173.29,173.14,173.25,10675.0,151.7728,151.8779,151.7465,151.8429,10675.0
2018-11-08 12:35:00,173.26,173.39,173.19,173.39,8255.0,151.8516,151.9656,151.7903,151.9656,8255.0
2018-11-08 12:40:00,173.38,173.47,173.34,173.4,9363.0,151.9568,152.0357,151.9217,151.9743,9363.0
2018-11-08 12:45:00,173.41,173.42,173.31,173.37,7500.0,151.9831,151.9919,151.8955,151.948,7500.0
2018-11-08 12:50:00,173.4,173.42,173.16,173.21,5978.0,151.9743,151.9919,151.764,151.8078,5978.0
2018-11-08 12:55:00,173.24,173.24,173.02,173.07,8025.0,151.8341,151.8341,151.6413,151.6851,8025.0
2018-11-08 13:00:00,173.08,173.16,173.02,173.12,9861.0,151.6939,151.764,151.6413,151.7289,9861.0
2018-11-08 13:05:00,173.2,173.3,173.06,173.11,13571.0,151.799,151.8867,151.6763,151.7202,13571.0
2018-11-08 13:10:00,173.09,173.11,172.98,173.06,10504.0,151.7026,151.7202,151.6062,151.6763,10504.0
2018-11-08 13:15:00,173.07,173.13,173.02,173.07,6026.0,151.6851,151.7377,151.6413,151.6851,6026.0
2018-11-08 13:20:00,173.09,173.11,172.98,173.1,10054.0,151.7026,151.7202,151.6062,151.7114,10054.0
2018-11-08 13:25:00,173.08,173.19,172.78,172.78,7000.0,151.6939,151.7903,151.4309,151.4309,7000.0
2018-11-08 13:30:00,172.81,172.86,172.71,172.72,6700.0,151.4572,151.5011,151.3696,151.3784,6700.0
2018-11-08 13:35:00,172.75,172.81,172.72,172.72,10987.0,151.4046,151.4572,151.3784,151.3784,10987.0
2018-11-08 13:40:00,172.71,172.71,172.33,172.33,10717.0,151.3696,151.3696,151.0365,151.0365,10717.0
2018-11-08 13:45:00,172.34,172.42,172.31,172.33,5500.0,151.0453,151.1154,151.019,151.0365,5500.0
2018-11-08 13:50:00,172.37,172.43,172.2,172.25,9860.0,151.0716,151.1242,150.9226,150.9664,9860.0
2018-11-08 13:55:00,172.24,172.43,172.16,172.19,6007.0,150.9577,151.1242,150.8876,150.9138,6007.0
2018-11-08 14:00:00,172.15,172.36,171.75,171.89,15749.0,150.8788,151.0628,150.5282,150.6509,15749.0
2018-11-08 14:05:00,171.9,172.28,171.9,172.11,20554.0,150.6597,150.9927,150.6597,150.8437,20554.0
2018-11-08 14:10:00,172.12,172.34,171.98,172.0,13593.0,150.8525,151.0453,150.7298,150.7473,13593.0
2018-11-08 14:15:00,172.02,172.14,171.89,171.9,10632.0,150.7648,150.87,150.6509,150.6597,10632.0
2018-11-08 14:20:00,171.94,172.04,171.9,171.94,8868.0,150.6947,150.7824,150.6597,150.6947,8868.0
2018-11-08 14:25:00,171.88,171.9,171.71,171.81,7773.0,150.6421,150.6597,150.4932,150.5808,7773.0
2018-11-08 14:30:00,171.75,171.75,171.44,171.48,8050.0,150.5282,150.5282,150.2565,150.2916,8050.0
2018-11-08 14:35:00,171.45,171.66,171.41,171.46,6800.0,150.2653,150.4493,150.2302,150.274,6800.0
2018-11-08 14:40:00,171.41,171.44,171.22,171.36,9710.0,150.2302,150.2565,150.0637,150.1864,9710.0
2018-11-08 14:45:00,171.28,171.5,171.27,171.43,7025.0,150.1163,150.3091,150.1075,150.2478,7025.0
2018-11-08 14:50:00,171.42,171.6,171.36,171.49,13224.0,150.239,150.3967,150.1864,150.3003,13224.0
2018-11-08 14:55:00,171.52,171.62,171.44,171.53,12013.0,150.3266,150.4143,150.2565,150.3354,12013.0
2018-11-08 15:00:00,171.5,171.52,171.3,171.41,16171.0,150.3091,150.3266,150.1338,150.2302,16171.0
2018-11-08 15:05:00,171.43,171.87,171.41,171.87,10003.0,150.2478,150.6334,150.2302,150.6334,10003.0
2018-11-08 15:10:00,171.85,171.86,171.66,171.76,8700.0,150.6159,150.6246,150.4493,150.537,8700.0
2018-11-08 15:15:00,171.79,171.92,171.69,171.78,12220.0,150.5633,150.6772,150.4756,150.5545,12220.0
2018-11-08 15:20:00,171.8,171.85,171.71,171.8,12270.0,150.572,150.6159,150.4932,150.572,12270.0
2018-11-08 15:25:00,171.78,171.78,171.58,171.6,12499.0,150.5545,150.5545,150.3792,150.3967,12499.0
2018-11-08 15:30:00,171.53,171.62,171.44,171.53,15588.0,150.3354,150.4143,150.2565,150.3354,15588.0
2018-11-08 15:35:00,171.52,171.55,171.29,171.4,18647.0,150.3266,150.3529,150.1251,150.2215,18647.0
2018-11-08 15:40:00,171.4,171.47,171.21,171.46,26351.0,150.2215,150.2828,150.0549,150.274,26351.0
2018-11-08 15:45:00,171.44,171.88,171.37,171.81,29252.0,150.2565,150.6421,150.1952,150.5808,29252.0
2018-11-08 15:50:00,171.81,172.14,171.76,172.01,40530.0,150.5808,150.87,150.537,150.7561,40530.0
2018-11-08 15:55:00,172.01,172.38,171.98,172.34,98122.0,150.7561,151.0804,150.7298,151.0453,98122.0
2018-11-09 09:30:00,171.75,172.02,171.37,171.76,20947.0,150.5282,150.7648,150.1952,150.537,20947.0
2018-11-09 09:35:00,172.02,172.54,171.73,172.29,28327.0,150.7648,151.2206,150.5107,151.0015,28327.0
2018-11-09 09:40:00,172.22,172.27,171.51,171.84,11049.0,150.9401,150.984,150.3179,150.6071,11049.0
2018-11-09 09:45:00,171.8,172.18,171.77,172.08,14442.0,150.572,150.9051,150.5457,150.8174,14442.0
2018-11-09 09:50:00,171.95,171.96,171.67,171.73,12835.0,150.7035,150.7123,150.4581,150.5107,12835.0
2018-11-09 09:55:00,171.72,171.8,171.07,171.25,28213.0,150.5019,150.572,149.9322,150.09,28213.0
2018-11-09 10:00:00,171.25,171.35,170.67,170.67,15944.0,150.09,150.1776,149.5817,149.5817,15944.0
2018-11-09 10:05:00,170.71,170.93,170.52,170.75,35024.0,149.6167,149.8095,149.4502,149.6518,35024.0
2018-11-09 10:10:00,170.75,170.8,170.04,170.05,18436.0,149.6518,149.6956,149.0295,149.0383,18436.0
2018-11-09 10:15:00,170.05,170.27,169.8,170.14,17425.0,149.0383,149.2311,148.8192,149.1171,17425.0
2018-11-09 10:20:00,170.11,170.42,169.85,170.41,8025.0,149.0909,149.3625,148.863,149.3538,8025.0
2018-11-09 10:25:00,170.45,170.64,170.37,170.56,10786.0,149.3888,149.5554,149.3187,149.4853,10786.0
2018-11-09 10:30:00,170.66,170.66,170.24,170.44,8857.0,149.5729,149.5729,149.2048,149.3801,8857.0
2018-11-09 10:35:00,170.53,170.92,170.26,170.92,9479.0,149.459,149.8008,149.2223,149.8008,9479.0
2018-11-09 10:40:00,170.93,170.98,170.56,170.71,8489.0,149.8095,149.8534,149.4853,149.6167,8489.0
2018-11-09 10:45:00,170.67,170.99,170.54,170.54,9005.0,149.5817,149.8621,149.4677,149.4677,9005.0
2018-11-09 10:50:00,170.52,170.67,170.43,170.67,17868.0,149.4502,149.5817,149.3713,149.5817,17868.0
2018-11-09 10:55:00,170.68,170.73,170.45,170.58,7513.0,149.5904,149.6342,149.3888,149.5028,7513.0
2018-11-09 11:00:00,170.62,170.81,170.17,170.21,7172.0,149.5378,149.7044,149.1434,149.1785,7172.0
2018-11-09 11:05:00,170.15,170.19,169.95,170.14,10025.0,149.1259,149.161,148.9506,149.1171,10025.0
2018-11-09 11:10:00,170.13,170.64,170.13,170.29,33868.0,149.1084,149.5554,149.1084,149.2486,33868.0
2018-11-09 11:15:00,170.33,170.45,170.2,170.28,8499.0,149.2837,149.3888,149.1697,149.2398,8499.0
2018-11-09 11:20:00,170.29,170.61,170.29,170.42,6277.0,149.2486,149.5291,149.2486,149.3625,6277.0
2018-11-09 11:25:00,170.38,170.99,170.27,170.89,23133.0,149.3275,149.8621,149.2311,149.7745,23133.0
2018-11-09 11:30:00,170.95,171.06,170.75,170.86,9319.0,149.8271,149.9235,149.6518,149.7482,9319.0
2018-11-09 11:35:00,170.92,171.04,170.76,170.97,8864.0,149.8008,149.9059,149.6605,149.8446,8864.0
2018-11-09 11:40:00,171.08,171.12,170.91,171.09,10074.0,149.941,149.9761,149.792,149.9498,10074.0
2018-11-09 11:45:00,171.04,171.04,170.75,170.81,8576.0,149.9059,149.9059,149.6518,149.7044,8576.0
2018-11-09 11:50:00,170.83,170.83,170.54,170.66,16360.0,149.7219,149.7219,149.4677,149.5729,16360.0
2018-11-09 11:55:00,170.67,170.7,170.34,170.45,9119.0,149.5817,149.608,149.2924,149.3888,9119.0
2018-11-09 12:00:00,170.44,170.45,169.99,170.07,8575.0,149.3801,149.3888,148.9857,149.0558,8575.0
2018-11-09 12:05:00,170.12,170.47,170.12,170.42,7333.0,149.0996,149.4064,149.0996,149.3625,7333.0
2018-11-09 12:10:00,170.41,170.46,170.01,170.02,7968.0,149.3538,149.3976,149.0032,149.012,7968.0
2018-11-09 12:15:00,170.02,170.02,169.81,169.97,10955.0,149.012,149.012,148.8279,148.9682,10955.0
2018-11-09 12:20:00,169.94,170.21,169.92,170.16,9891.0,148.9419,149.1785,148.9243,149.1347,9891.0
2018-11-09 12:25:00,170.14,170.57,170.1,170.5,9686.0,149.1171,149.494,149.0821,149.4327,9686.0
2018-11-09 12:30:00,170.52,170.58,170.27,170.49,7331.0,149.4502,149.5028,149.2311,149.4239,7331.0
2018-11-09 12:35:00,170.46,170.64,170.46,170.5,11775.0,149.3976,149.5554,149.3976,149.4327,11775.0
2018-11-09 12:40:00,170.47,170.53,170.35,170.47,4073.0,149.4064,149.459,149.3012,149.4064,4073.0
2018-11-09 12:45:00,170.57,170.61,170.48,170.61,3472.0,149.494,149.5291,149.4151,149.5291,3472.0
2018-11-09 12:50:00,170.64,170.64,170.43,170.58,4645.0,149.5554,149.5554,149.3713,149.5028,4645.0
2018-11-09 12:55:00,170.54,170.55,170.38,170.38,2600.0,149.4677,149.4765,149.3275,149.3275,2600.0
2018-11-09 13:00:00,170.38,170.47,170.29,170.47,3617.0,149.3275,149.4064,149.2486,149.4064,3617.0
2018-11-09 13:05:00,170.39,170.43,170.29,170.38,4308.0,149.3363,149.3713,149.2486,149.3275,4308.0
2018-11-09 13:10:00,170.44,170.45,170.27,170.3,3816.0,149.3801,149.3888,149.2311,149.2574,3816.0
2018-11-09 13:15:00,170.3,170.31,170.15,170.17,2052.0,149.2574,149.2661,149.1259,149.1434,2052.0
2018-11-09 13:20:00,170.15,170.17,169.73,169.73,14317.0,149.1259,149.1434,148.7578,148.7578,14317.0
2018-11-09 13:25:00,169.74,169.81,169.34,169.81,15091.0,148.7666,148.8279,148.416,148.8279,15091.0
2018-11-09 13:30:00,169.79,169.79,169.64,169.71,3848.0,148.8104,148.8104,148.6789,148.7403,3848.0
2018-11-09 13:35:00,169.75,169.98,169.75,169.93,3335.0,148.7753,148.9769,148.7753,148.9331,3335.0
2018-11-09 13:40:00,169.9,170.0,169.79,169.86,4902.0,148.9068,148.9944,148.8104,148.8717,4902.0
2018-11-09 13:45:00,169.85,169.85,169.35,169.42,7433.0,148.863,148.863,148.4248,148.4861,7433.0
2018-11-09 13:50:00,169.49,169.53,169.41,169.48,1800.0,148.5475,148.5825,148.4773,148.5387,1800.0
2018-11-09 13:55:00,169.45,169.77,169.41,169.64,4888.0,148.5124,148.7929,148.4773,148.6789,4888.0
2018-11-09 14:00:00,169.58,169.97,169.57,169.97,4307.0,148.6263,148.9682,148.6176,148.9682,4307.0
2018-11-09 14:05:00,169.91,170.0,169.71,169.71,4800.0,148.9156,148.9944,148.7403,148.7403,4800.0
2018-11-09 14:10:00,169.69,169.75,169.39,169.49,9520.0,148.7227,148.7753,148.4598,148.5475,9520.0
2018-11-09 14:15:00,169.54,169.81,169.51,169.53,6049.0,148.5913,148.8279,148.565,148.5825,6049.0
2018-11-09 14:20:00,169.54,169.78,169.48,169.71,11818.0,148.5913,148.8016,148.5387,148.7403,11818.0
2018-11-09 14:25:00,169.77,169.86,169.58,169.58,7700.0,148.7929,148.8717,148.6263,148.6263,7700.0
2018-11-09 14:30:00,169.62,169.75,169.59,169.73,12540.0,148.6614,148.7753,148.6351,148.7578,12540.0
2018-11-09 14:35:00,169.7,169.94,169.7,169.94,27648.0,148.7315,148.9419,148.7315,148.9419,27648.0
2018-11-09 14:40:00,170.06,170.34,170.06,170.08,6903.0,149.047,149.2924,149.047,149.0646,6903.0
2018-11-09 14:45:00,170.12,170.23,169.97,170.08,6973.0,149.0996,149.196,148.9682,149.0646,6973.0
2018-11-09 14:50:00,170.15,170.66,170.15,170.66,6460.0,149.1259,149.5729,149.1259,149.5729,6460.0
2018-11-09 14:55:00,170.52,170.68,170.38,170.41,7479.0,149.4502,149.5904,149.3275,149.3538,7479.0
2018-11-09 15:00:00,170.39,170.39,170.13,170.22,23920.0,149.3363,149.3363,149.1084,149.1873,23920.0
2018-11-09 15:05:00,170.23,170.62,170.18,170.54,5244.0,149.196,149.5378,149.1522,149.4677,5244.0
2018-11-09 15:10:00,170.58,170.81,170.41,170.72,8450.0,149.5028,149.7044,149.3538,149.6255,8450.0
2018-11-09 15:15:00,170.8,170.92,170.5,170.59,5395.0,149.6956,149.8008,149.4327,149.5115,5395.0
2018-11-09 15:20:00,170.63,170.93,170.53,170.75,17607.0,149.5466,149.8095,149.459,149.6518,17607.0
2018-11-09 15:25:00,170.7,170.71,170.43,170.46,38766.0,149.608,149.6167,149.3713,149.3976,38766.0
2018-11-09 15:30:00,170.55,170.74,170.34,170.34,20179.0,149.4765,149.643,149.2924,149.2924,20179.0
2018-11-09 15:35:00,170.35,170.63,170.35,170.53,31204.0,149.3012,149.5466,149.3012,149.459,31204.0
2018-11-09 15:40:00,170.48,171.03,170.47,171.0,17916.0,149.4151,149.8972,149.4064,149.8709,17916.0
2018-11-09 15:45:00,171.05,171.11,170.37,170.48,28874.0,149.9147,149.9673,149.3187,149.4151,28874.0
2018-11-09 15:50:00,170.52,170.73,170.35,170.73,34529.0,149.4502,149.6342,149.3012,149.6342,34529.0
2018-11-09 15:55:00,170.75,170.86,170.29,170.29,78915.0,149.6518,149.7482,149.2486,149.2486,78915.0
2018-11-12 09:30:00,170.66,171.37,170.32,170.56,22455.0,149.5729,150.1952,149.2749,149.4853,22455.0
2018-11-12 09:35:00,170.57,171.01,170.53,170.93,8863.0,149.494,149.8796,149.459,149.8095,8863.0
2018-11-12 09:40:00,170.81,171.48,170.73,171.39,18119.0,149.7044,150.2916,149.6342,150.2127,18119.0
2018-11-12 09:45:00,171.29,171.29,170.87,171.04,14306.0,150.1251,150.1251,149.7569,149.9059,14306.0
2018-11-12 09:50:00,170.93,170.96,170.43,170.52,12135.0,149.8095,149.8358,149.3713,149.4502,12135.0
2018-11-12 09:55:00,170.51,170.67,170.1,170.14,15642.0,149.4414,149.5817,149.0821,149.1171,15642.0
2018-11-12 10:00:00,170.05,170.1,169.65,169.96,13444.0,149.0383,149.0821,148.6877,148.9594,13444.0
2018-11-12 10:05:00,169.94,170.47,169.93,170.37,34405.0,148.9419,149.4064,148.9331,149.3187,34405.0
2018-11-12 10:10:00,170.51,170.64,169.91,169.94,23753.0,149.4414,149.5554,148.9156,148.9419,23753.0
2018-11-12 10:15:00,169.89,170.3,169.88,170.3,6282.0,148.898,149.2574,148.8893,149.2574,6282.0
2018-11-12 10:20:00,170.26,170.59,169.95,170.48,7600.0,149.2223,149.5115,148.9506,149.4151,7600.0
2018-11-12 10:25:00,170.48,170.79,170.28,170.73,8545.0,149.4151,149.6868,149.2398,149.6342,8545.0
2018-11-12 10:30:00,170.73,170.73,170.25,170.31,9242.0,149.6342,149.6342,149.2136,149.2661,9242.0
2018-11-12 10:35:00,170.33,170.41,170.01,170.26,10637.0,149.2837,149.3538,149.0032,149.2223,10637.0
2018-11-12 10:40:00,170.25,170.41,170.08,170.25,8278.0,149.2136,149.3538,149.0646,149.2136,8278.0
2018-11-12 10:45:00,170.16,170.22,170.05,170.15,5260.0,149.1347,149.1873,149.0383,149.1259,5260.0
2018-11-12 10:50:00,170.13,170.2,169.65,169.7,14516.0,149.1084,149.1697,148.6877,148.7315,14516.0
2018-11-12 10:55:00,169.72,170.0,169.62,169.78,29021.0,148.749,148.9944,148.6614,148.8016,29021.0
2018-11-12 11:00:00,169.84,169.84,169.5,169.5,8819.0,148.8542,148.8542,148.5562,148.5562,8819.0
2018-11-12 11:05:00,169.44,169.95,169.41,169.92,9681.0,148.5036,148.9506,148.4773,148.9243,9681.0
2018-11-12 11:10:00,169.92,170.06,169.77,169.81,12173.0,148.9243,149.047,148.7929,148.8279,12173.0
2018-11-12 11:15:00,169.76,169.76,169.33,169.4,7018.0,148.7841,148.7841,148.4072,148.4686,7018.0
2018-11-12 11:20:00,169.44,169.62,169.4,169.62,7400.0,148.5036,148.6614,148.4686,148.6614,7400.0
2018-11-12 11:25:00,169.61,169.61,169.24,169.27,11007.0,148.6526,148.6526,148.3284,148.3546,11007.0
2018-11-12 11:30:00,169.25,169.45,169.1,169.15,24904.0,148.3371,148.5124,148.2057,148.2495,24904.0
2018-11-12 11:35:00,169.15,169.44,169.13,169.13,12710.0,148.2495,148.5036,148.2319,148.2319,12710.0
2018-11-12 11:40:00,169.2,169.42,169.15,169.3,7900.0,148.2933,148.4861,148.2495,148.3809,7900.0
2018-11-12 11:45:00,169.24,169.47,169.24,169.43,5643.0,148.3284,148.5299,148.3284,148.4949,5643.0
2018-11-12 11:50:00,169.4,169.45,169.02,169.16,42342.0,148.4686,148.5124,148.1355,148.2582,42342.0
2018-11-12 11:55:00,169.17,169.23,169.1,169.15,6200.0,148.267,148.3196,148.2057,148.2495,6200.0
2018-11-12 12:00:00,169.19,169.29,169.01,169.29,15206.0,148.2845,148.3722,148.1268,148.3722,15206.0
2018-11-12 12:05:00,169.31,169.6,169.19,169.6,8039.0,148.3897,148.6439,148.2845,148.6439,8039.0
2018-11-12 12:10:00,169.55,169.86,169.47,169.71,12492.0,148.6,148.8717,148.5299,148.7403,12492.0
2018-11-12 12:15:00,169.61,170.0,169.47,169.48,22004.0,148.6526,148.9944,148.5299,148.5387,22004.0
2018-11-12 12:20:00,169.45,169.63,169.41,169.58,2875.0,148.5124,148.6702,148.4773,148.6263,2875.0
2018-11-12 12:25:00,169.52,169.65,169.22,169.42,7118.0,148.5738,148.6877,148.3108,148.4861,7118.0
2018-11-12 12:30:00,169.4,169.41,169.0,169.01,4225.0,148.4686,148.4773,148.118,148.1268,4225.0
2018-11-12 12:35:00,169.06,169.12,168.94,168.97,5923.0,148.1706,148.2232,148.0654,148.0917,5923.0
2018-11-12 12:40:00,168.95,169.05,168.83,168.91,6181.0,148.0742,148.1618,147.969,148.0391,6181.0
2018-11-12 12:45:00,168.95,169.02,168.79,168.86,6284.0,148.0742,148.1355,147.934,147.9953,6284.0
2018-11-12 12:50:00,168.82,168.9,168.51,168.55,3301.0,147.9602,148.0304,147.6886,147.7236,3301.0
2018-11-12 12:55:00,168.53,168.63,168.31,168.42,11005.0,147.7061,147.7937,147.5133,147.6097,11005.0
2018-11-12 13:00:00,168.43,168.58,168.35,168.37,5246.0,147.6184,147.7499,147.5483,147.5659,5246.0
2018-11-12 13:05:00,168.37,168.38,168.01,168.02,8521.0,147.5659,147.5746,147.2503,147.2591,8521.0
2018-11-12 13:10:00,168.09,168.16,167.91,167.99,9501.0,147.3204,147.3818,147.1627,147.2328,9501.0
2018-11-12 13:15:00,167.98,168.11,167.67,167.74,9577.0,147.224,147.338,146.9523,147.0137,9577.0
2018-11-12 13:20:00,167.78,167.81,167.56,167.75,16066.0,147.0488,147.075,146.8559,147.0225,16066.0
2018-11-12 13:25:00,167.72,168.0,167.72,167.93,3384.0,146.9962,147.2416,146.9962,147.1802,3384.0
2018-11-12 13:30:00,167.92,168.1,167.88,168.1,2770.0,147.1715,147.3292,147.1364,147.3292,2770.0
2018-11-12 13:35:00,168.11,168.15,167.94,168.01,4170.0,147.338,147.373,147.189,147.2503,4170.0
2018-11-12 13:40:00,168.03,168.09,167.94,167.99,4425.0,147.2679,147.3204,147.189,147.2328,4425.0
2018-11-12 13:45:00,167.94,168.12,167.74,168.09,4265.0,147.189,147.3467,147.0137,147.3204,4265.0
2018-11-12 13:50:00,168.15,168.83,168.15,168.8,9332.0,147.373,147.969,147.373,147.9427,9332.0
2018-11-12 13:55:00,168.74,168.79,168.39,168.44,6705.0,147.8901,147.934,147.5834,147.6272,6705.0
2018-11-12 14:00:00,168.44,168.56,168.33,168.52,5791.0,147.6272,147.7324,147.5308,147.6973,5791.0
2018-11-12 14:05:00,168.5,168.5,168.34,168.45,4100.0,147.6798,147.6798,147.5396,147.636,4100.0
2018-11-12 14:10:00,168.44,168.75,168.44,168.65,7485.0,147.6272,147.8989,147.6272,147.8113,7485.0
2018-11-12 14:15:00,168.67,169.06,168.67,168.9,4769.0,147.8288,148.1706,147.8288,148.0304,4769.0
2018-11-12 14:20:00,168.78,168.85,168.73,168.85,9010.0,147.9252,147.9865,147.8814,147.9865,9010.0
2018-11-12 14:25:00,168.86,168.86,168.73,168.76,6822.0,147.9953,147.9953,147.8814,147.9077,6822.0
2018-11-12 14:30:00,168.8,168.97,168.76,168.97,4831.0,147.9427,148.0917,147.9077,148.0917,4831.0
2018-11-12 14:35:00,169.0,169.03,168.25,168.29,7530.0,148.118,148.1443,147.4607,147.4957,7530.0
2018-11-12 14:40:00,168.34,168.71,168.34,168.62,7410.0,147.5396,147.8638,147.5396,147.785,7410.0
2018-11-12 14:45:00,168.64,168.96,168.64,168.77,7637.0,147.8025,148.0829,147.8025,147.9164,7637.0
2018-11-12 14:50:00,168.74,168.75,168.36,168.41,5705.0,147.8901,147.8989,147.5571,147.6009,5705.0
2018-11-12 14:55:00,168.39,168.39,168.0,168.01,9207.0,147.5834,147.5834,147.2416,147.2503,9207.0
2018-11-12 15:00:00,167.99,168.3,167.95,168.22,15812.0,147.2328,147.5045,147.1977,147.4344,15812.0
2018-11-12 15:05:00,168.19,168.19,167.75,167.78,23731.0,147.4081,147.4081,147.0225,147.0488,23731.0
2018-11-12 15:10:00,167.75,167.97,167.52,167.67,34679.0,147.0225,147.2153,146.8209,146.9523,34679.0
2018-11-12 15:15:00,167.68,167.78,167.5,167.75,23485.0,146.9611,147.0488,146.8034,147.0225,23485.0
2018-11-12 15:20:00,167.77,168.13,167.73,167.77,38371.0,147.04,147.3555,147.0049,147.04,38371.0
2018-11-12 15:25:00,167.8,167.9,167.68,167.75,25641.0,147.0663,147.1539,146.9611,147.0225,25641.0
2018-11-12 15:30:00,167.77,167.77,167.36,167.51,35801.0,147.04,147.04,146.6806,146.8121,35801.0
2018-11-12 15:35:00,167.5,167.59,167.33,167.4,41686.0,146.8034,146.8822,146.6544,146.7157,41686.0
2018-11-12 15:40:00,167.39,167.56,167.11,167.56,30327.0,146.7069,146.8559,146.4615,146.8559,30327.0
2018-11-12 15:45:00,167.49,167.81,167.44,167.63,58124.0,146.7946,147.075,146.7508,146.9173,58124.0
2018-11-12 15:50:00,167.64,167.66,166.83,166.97,44375.0,146.9261,146.9436,146.2161,146.3388,44375.0
2018-11-12 15:55:00,166.99,167.16,166.87,167.04,119766.0,146.3564,146.5054,146.2512,146.4002,119766.0
2018-11-13 09:30:00,167.75,168.43,167.32,168.42,18701.0,147.0225,147.6184,146.6456,147.6097,18701.0
2018-11-13 09:35:00,168.55,169.16,168.43,168.61,15202.0,147.7236,148.2582,147.6184,147.7762,15202.0
2018-11-13 09:40:00,168.63,168.64,168.09,168.09,7901.0,147.7937,147.8025,147.3204,147.3204,7901.0
2018-11-13 09:45:00,168.22,168.57,168.11,168.11,7055.0,147.4344,147.7411,147.338,147.338,7055.0
2018-11-13 09:50:00,168.02,168.02,167.58,167.62,8785.0,147.2591,147.2591,146.8735,146.9085,8785.0
2018-11-13 09:55:00,167.54,167.54,166.74,166.96,16973.0,146.8384,146.8384,146.1373,146.3301,16973.0
2018-11-13 10:00:00,167.0,167.25,166.86,167.09,29909.0,146.3651,146.5842,146.2424,146.444,29909.0
2018-11-13 10:05:00,167.04,167.5,166.67,167.33,26060.0,146.4002,146.8034,146.0759,146.6544,26060.0
2018-11-13 10:10:00,167.27,167.34,166.71,167.03,32907.0,146.6018,146.6631,146.111,146.3914,32907.0
2018-11-13 10:15:00,167.03,167.17,166.56,166.82,33728.0,146.3914,146.5141,145.9795,146.2074,33728.0
2018-11-13 10:20:00,166.92,166.96,166.12,166.12,15677.0,146.295,146.3301,145.5939,145.5939,15677.0
2018-11-13 10:25:00,166.12,166.17,165.72,165.88,15271.0,145.5939,145.6377,145.2433,145.3835,15271.0
2018-11-13 10:30:00,165.89,166.12,165.53,165.84,21126.0,145.3923,145.5939,145.0768,145.3485,21126.0
2018-11-13 10:35:00,165.8,166.28,165.79,166.11,9856.0,145.3134,145.7341,145.3046,145.5851,9856.0
2018-11-13 10:40:00,166.11,166.23,165.77,166.12,12587.0,145.5851,145.6903,145.2871,145.5939,12587.0
2018-11-13 10:45:00,166.11,167.03,166.11,166.99,8006.0,145.5851,146.3914,145.5851,146.3564,8006.0
2018-11-13 10:50:00,166.97,166.99,166.6,166.8,10494.0,146.3388,146.3564,146.0146,146.1898,10494.0
2018-11-13 10:55:00,166.89,167.21,166.81,166.98,14603.0,146.2687,146.5492,146.1986,146.3476,14603.0
2018-11-13 11:00:00,166.91,167.95,166.89,167.87,20308.0,146.2863,147.1977,146.2687,147.1276,20308.0
2018-11-13 11:05:00,167.87,167.97,167.64,167.84,10393.0,147.1276,147.2153,146.9261,147.1013,10393.0
2018-11-13 11:10:00,167.87,168.25,167.86,168.13,18855.0,147.1276,147.4607,147.1189,147.3555,18855.0
2018-11-13 11:15:00,168.19,169.04,168.07,168.83,7710.0,147.4081,148.1531,147.3029,147.969,7710.0
2018-11-13 11:20:00,168.8,168.81,168.42,168.47,11926.0,147.9427,147.9515,147.6097,147.6535,11926.0
2018-11-13 11:25:00,168.44,168.5,168.1,168.12,9595.0,147.6272,147.6798,147.3292,147.3467,9595.0
2018-11-13 11:30:00,168.16,168.32,168.11,168.26,9432.0,147.3818,147.522,147.338,147.4694,9432.0
2018-11-13 11:35:00,168.22,168.27,167.57,167.62,11135.0,147.4344,147.4782,146.8647,146.9085,11135.0
2018-11-13 11:40:00,167.63,167.71,167.46,167.61,10360.0,146.9173,146.9874,146.7683,146.8998,10360.0
2018-11-13 11:45:00,167.76,167.97,167.65,167.88,13227.0,147.0312,147.2153,146.9348,147.1364,13227.0
2018-11-13 11:50:00,167.87,167.91,167.52,167.52,10434.0,147.1276,147.1627,146.8209,146.8209,10434.0
2018-11-13 11:55:00,167.55,167.87,167.54,167.86,4693.0,146.8472,147.1276,146.8384,147.1189,4693.0
2018-11-13 12:00:00,167.99,168.29,167.95,168.07,19655.0,147.2328,147.4957,147.1977,147.3029,19655.0
2018-11-13 12:05:00,168.19,168.19,167.59,167.69,4856.0,147.4081,147.4081,146.8822,146.9699,4856.0
2018-11-13 12:10:00,167.64,167.71,167.54,167.62,12816.0,146.9261,146.9874,146.8384,146.9085,12816.0
2018-11-13 12:15:00,167.64,167.95,167.63,167.9,16037.0,146.9261,147.1977,146.9173,147.1539,16037.0
2018-11-13 12:20:00,167.94,168.1,167.93,167.99,19042.0,147.189,147.3292,147.1802,147.2328,19042.0
2018-11-13 12:25:00,168.07,168.45,167.94,168.33,7378.0,147.3029,147.636,147.189,147.5308,7378.0
2018-11-13 12:30:00,168.34,168.65,168.12,168.5,6468.0,147.5396,147.8113,147.3467,147.6798,6468.0
2018-11-13 12:35:00,168.44,168.45,168.18,168.2,4002.0,147.6272,147.636,147.3993,147.4169,4002.0
2018-11-13 12:40:00,168.28,168.34,167.85,168.05,8651.0,147.487,147.5396,147.1101,147.2854,8651.0
2018-11-13 12:45:00,168.06,168.2,167.96,168.18,5878.0,147.2942,147.4169,147.2065,147.3993,5878.0
2018-11-13 12:50:00,168.29,168.3,167.98,168.06,7553.0,147.4957,147.5045,147.224,147.2942,7553.0
2018-11-13 12:55:00,167.92,167.95,167.48,167.48,20976.0,147.1715,147.1977,146.7858,146.7858,20976.0
2018-11-13 13:00:00,167.48,167.82,167.48,167.69,6615.0,146.7858,147.0838,146.7858,146.9699,6615.0
2018-11-13 13:05:00,167.66,167.69,167.36,167.38,14527.0,146.9436,146.9699,146.6806,146.6982,14527.0
2018-11-13 13:10:00,167.38,167.46,167.02,167.05,16556.0,146.6982,146.7683,146.3827,146.409,16556.0
2018-11-13 13:15:00,167.08,167.51,167.06,167.44,15446.0,146.4352,146.8121,146.4177,146.7508,15446.0
2018-11-13 13:20:00,167.5,167.66,167.29,167.66,11023.0,146.8034,146.9436,146.6193,146.9436,11023.0
2018-11-13 13:25:00,167.63,167.73,167.17,167.58,6841.0,146.9173,147.0049,146.5141,146.8735,6841.0
2018-11-13 13:30:00,167.69,167.94,167.53,167.93,29310.0,146.9699,147.189,146.8296,147.1802,29310.0
2018-11-13 13:35:00,167.89,168.26,167.89,168.23,7217.0,147.1452,147.4694,147.1452,147.4432,7217.0
2018-11-13 13:40:00,168.22,168.35,167.95,168.22,8120.0,147.4344,147.5483,147.1977,147.4344,8120.0
2018-11-13 13:45:00,168.14,168.19,167.89,167.93,6499.0,147.3643,147.4081,147.1452,147.1802,6499.0
2018-11-13 13:50:00,167.92,168.07,167.86,168.04,3784.0,147.1715,147.3029,147.1189,147.2766,3784.0
2018-11-13 13:55:00,168.09,168.17,168.01,168.01,10507.0,147.3204,147.3906,147.2503,147.2503,10507.0
2018-11-13 14:00:00,168.07,168.1,167.41,167.56,14131.0,147.3029,147.3292,146.7245,146.8559,14131.0
2018-11-13 14:05:00,167.6,167.73,167.56,167.63,4485.0,146.891,147.0049,146.8559,146.9173,4485.0
2018-11-13 14:10:00,167.68,167.73,167.32,167.32,7521.0,146.9611,147.0049,146.6456,146.6456,7521.0
2018-11-13 14:15:00,167.25,167.31,167.11,167.31,6994.0,146.5842,146.6368,146.4615,146.6368,6994.0
2018-11-13 14:20:00,167.33,167.34,166.75,166.9,10641.0,146.6544,146.6631,146.146,146.2775,10641.0
2018-11-13 14:25:00,166.88,166.91,166.64,166.86,12672.0,146.26,146.2863,146.0496,146.2424,12672.0
2018-11-13 14:30:00,166.87,166.95,166.67,166.88,12328.0,146.2512,146.3213,146.0759,146.26,12328.0
2018-11-13 14:35:00,166.88,167.36,166.87,167.27,7907.0,146.26,146.6806,146.2512,146.6018,7907.0
2018-11-13 14:40:00,167.11,167.11,166.62,166.68,9035.0,146.4615,146.4615,146.0321,146.0847,9035.0
2018-11-13 14:45:00,166.67,166.96,166.57,166.96,4422.0,146.0759,146.3301,145.9883,146.3301,4422.0
2018-11-13 14:50:00,166.97,167.08,166.82,167.01,11627.0,146.3388,146.4352,146.2074,146.3739,11627.0
2018-11-13 14:55:00,167.05,167.21,166.78,166.95,11198.0,146.409,146.5492,146.1723,146.3213,11198.0
2018-11-13 15:00:00,166.88,167.43,166.73,167.42,10753.0,146.26,146.742,146.1285,146.7332,10753.0
2018-11-13 15:05:00,167.42,167.42,166.89,167.08,14103.0,146.7332,146.7332,146.2687,146.4352,14103.0
2018-11-13 15:10:00,167.15,167.18,166.84,166.97,18396.0,146.4966,146.5229,146.2249,146.3388,18396.0
2018-11-13 15:15:00,166.97,167.1,166.6,166.82,17732.0,146.3388,146.4528,146.0146,146.2074,17732.0
2018-11-13 15:20:00,166.76,166.96,166.53,166.72,18595.0,146.1548,146.3301,145.9532,146.1197,18595.0
2018-11-13 15:25:00,166.71,166.92,166.67,166.75,29183.0,146.111,146.295,146.0759,146.146,29183.0
2018-11-13 15:30:00,166.72,166.81,166.16,166.24,29433.0,146.1197,146.1986,145.6289,145.699,29433.0
2018-11-13 15:35:00,166.24,166.87,166.21,166.75,26429.0,145.699,146.2512,145.6727,146.146,26429.0
2018-11-13 15:40:00,166.72,166.72,166.47,166.66,28782.0,146.1197,146.1197,145.9006,146.0671,28782.0
2018-11-13 15:45:00,166.69,166.78,166.54,166.69,42974.0,146.0934,146.1723,145.962,146.0934,42974.0
2018-11-13 15:50:00,166.72,166.81,166.57,166.78,44151.0,146.1197,146.1986,145.9883,146.1723,44151.0
2018-11-13 15:55:00,166.77,166.93,166.56,166.82,87622.0,146.1636,146.3038,145.9795,146.2074,87622.0
2018-11-14 09:30:00,167.92,168.32,167.83,168.14,24932.0,147.1715,147.522,147.0926,147.3643,24932.0
2018-11-14 09:35:00,168.29,169.02,168.29,168.96,12334.0,147.4957,148.1355,147.4957,148.0829,12334.0
2018-11-14 09:40:00,169.07,169.96,168.94,169.96,16471.0,148.1794,148.9594,148.0654,148.9594,16471.0
2018-11-14 09:45:00,169.98,170.47,169.96,170.15,29430.0,148.9769,149.4064,148.9594,149.1259,29430.0
2018-11-14 09:50:00,170.15,170.15,169.16,169.17,11941.0,149.1259,149.1259,148.2582,148.267,11941.0
2018-11-14 09:55:00,169.12,169.95,169.09,169.9,18183.0,148.2232,148.9506,148.1969,148.9068,18183.0
2018-11-14 10:00:00,169.83,169.85,169.55,169.58,11463.0,148.8455,148.863,148.6,148.6263,11463.0
2018-11-14 10:05:00,169.65,170.03,169.61,169.63,9081.0,148.6877,149.0207,148.6526,148.6702,9081.0
2018-11-14 10:10:00,169.59,169.61,169.38,169.42,8671.0,148.6351,148.6526,148.4511,148.4861,8671.0
2018-11-14 10:15:00,169.32,169.48,169.05,169.19,14893.0,148.3985,148.5387,148.1618,148.2845,14893.0
2018-11-14 10:20:00,169.11,169.38,169.1,169.38,3000.0,148.2144,148.4511,148.2057,148.4511,3000.0
2018-11-14 10:25:00,169.22,169.59,169.15,169.39,5802.0,148.3108,148.6351,148.2495,148.4598,5802.0
2018-11-14 10:30:00,169.32,169.56,169.2,169.35,8197.0,148.3985,148.6088,148.2933,148.4248,8197.0
2018-11-14 10:35:00,169.32,169.73,169.27,169.64,7162.0,148.3985,148.7578,148.3546,148.6789,7162.0
2018-11-14 10:40:00,169.57,169.67,169.35,169.67,6499.0,148.6176,148.7052,148.4248,148.7052,6499.0
2018-11-14 10:45:00,169.61,169.78,169.44,169.44,36991.0,148.6526,148.8016,148.5036,148.5036,36991.0
2018-11-14 10:50:00,169.36,169.49,169.08,169.1,10376.0,148.4335,148.5475,148.1881,148.2057,10376.0
2018-11-14 10:55:00,169.29,169.5,169.22,169.5,12611.0,148.3722,148.5562,148.3108,148.5562,12611.0
2018-11-14 11:00:00,169.5,169.5,169.01,169.01,8667.0,148.5562,148.5562,148.1268,148.1268,8667.0
2018-11-14 11:05:00,169.02,169.14,168.79,168.79,11200.0,148.1355,148.2407,147.934,147.934,11200.0
2018-11-14 11:10:00,168.82,168.94,168.66,168.77,4530.0,147.9602,148.0654,147.82,147.9164,4530.0
2018-11-14 11:15:00,168.72,168.86,168.65,168.75,5407.0,147.8726,147.9953,147.8113,147.8989,5407.0
2018-11-14 11:20:00,168.73,168.82,168.51,168.65,4800.0,147.8814,147.9602,147.6886,147.8113,4800.0
2018-11-14 11:25:00,168.68,168.84,168.45,168.62,14037.0,147.8375,147.9778,147.636,147.785,14037.0
2018-11-14 11:30:00,168.68,168.73,168.34,168.52,9400.0,147.8375,147.8814,147.5396,147.6973,9400.0
2018-11-14 11:35:00,168.48,168.48,167.93,168.01,4900.0,147.6623,147.6623,147.1802,147.2503,4900.0
2018-11-14 11:40:00,167.99,168.02,167.73,167.93,5740.0,147.2328,147.2591,147.0049,147.1802,5740.0
2018-11-14 11:45:00,167.86,168.05,167.85,167.96,12117.0,147.1189,147.2854,147.1101,147.2065,12117.0
2018-11-14 11:50:00,167.94,168.26,167.75,168.26,12355.0,147.189,147.4694,147.0225,147.4694,12355.0
2018-11-14 11:55:00,168.16,168.55,168.11,168.54,8325.0,147.3818,147.7236,147.338,147.7148,8325.0
2018-11-14 12:00:00,168.56,168.59,168.33,168.34,4719.0,147.7324,147.7587,147.5308,147.5396,4719.0
2018-11-14 12:05:00,168.34,168.41,168.18,168.26,5887.0,147.5396,147.6009,147.3993,147.4694,5887.0
2018-11-14 12:10:00,168.21,168.4,168.02,168.02,6000.0,147.4256,147.5921,147.2591,147.2591,6000.0
2018-11-14 12:15:00,168.04,168.27,167.93,168.24,6000.0,147.2766,147.4782,147.1802,147.4519,6000.0
2018-11-14 12:20:00,168.31,168.6,168.27,168.52,11214.0,147.5133,147.7674,147.4782,147.6973,11214.0
2018-11-14 12:25:00,168.48,168.51,168.33,168.39,5000.0,147.6623,147.6886,147.5308,147.5834,5000.0
2018-11-14 12:30:00,168.33,168.33,167.75,167.82,6047.0,147.5308,147.5308,147.0225,147.0838,6047.0
2018-11-14 12:35:00,167.78,167.78,167.32,167.42,6945.0,147.0488,147.0488,146.6456,146.7332,6945.0
2018-11-14 12:40:00,167.42,167.43,167.2,167.43,5100.0,146.7332,146.742,146.5404,146.742,5100.0
2018-11-14 12:45:00,167.37,167.84,167.29,167.84,4677.0,146.6894,147.1013,146.6193,147.1013,4677.0
2018-11-14 12:50:00,167.83,168.12,167.69,167.87,15556.0,147.0926,147.3467,146.9699,147.1276,15556.0
2018-11-14 12:55:00,167.75,167.99,167.53,167.55,23343.0,147.0225,147.2328,146.8296,146.8472,23343.0
2018-11-14 13:00:00,167.53,167.72,167.29,167.35,5600.0,146.8296,146.9962,146.6193,146.6719,5600.0
2018-11-14 13:05:00,167.33,167.57,167.29,167.51,3800.0,146.6544,146.8647,146.6193,146.8121,3800.0
2018-11-14 13:10:00,167.6,167.6,167.1,167.37,6200.0,146.891,146.891,146.4528,146.6894,6200.0
2018-11-14 13:15:00,167.37,167.72,167.36,167.7,6365.0,146.6894,146.9962,146.6806,146.9786,6365.0
2018-11-14 13:20:00,167.6,167.72,167.38,167.38,5139.0,146.891,146.9962,146.6982,146.6982,5139.0
2018-11-14 13:25:00,167.37,167.5,167.26,167.4,3600.0,146.6894,146.8034,146.593,146.7157,3600.0
2018-11-14 13:30:00,167.45,167.6,167.11,167.39,7419.0,146.7595,146.891,146.4615,146.7069,7419.0
2018-11-14 13:35:00,167.38,167.44,167.23,167.33,6593.0,146.6982,146.7508,146.5667,146.6544,6593.0
2018-11-14 13:40:00,167.37,167.39,166.83,166.83,28839.0,146.6894,146.7069,146.2161,146.2161,28839.0
2018-11-14 13:45:00,166.93,166.95,166.64,166.7,4783.0,146.3038,146.3213,146.0496,146.1022,4783.0
2018-11-14 13:50:00,166.62,166.71,166.5,166.58,4700.0,146.0321,146.111,145.9269,145.997,4700.0
2018-11-14 13:55:00,166.62,166.9,166.57,166.87,5088.0,146.0321,146.2775,145.9883,146.2512,5088.0
2018-11-14 14:00:00,166.85,166.85,166.08,166.09,8416.0,146.2337,146.2337,145.5588,145.5676,8416.0
2018-11-14 14:05:00,166.15,166.37,166.0,166.36,10128.0,145.6202,145.813,145.4887,145.8042,10128.0
2018-11-14 14:10:00,166.38,166.86,166.38,166.85,22055.0,145.8217,146.2424,145.8217,146.2337,22055.0
2018-11-14 14:15:00,166.85,167.4,166.85,166.97,16502.0,146.2337,146.7157,146.2337,146.3388,16502.0
2018-11-14 14:20:00,166.99,167.22,166.91,167.12,8364.0,146.3564,146.5579,146.2863,146.4703,8364.0
2018-11-14 14:25:00,167.07,167.07,166.81,166.89,5000.0,146.4265,146.4265,146.1986,146.2687,5000.0
2018-11-14 14:30:00,166.85,167.13,166.75,166.99,5660.0,146.2337,146.4791,146.146,146.3564,5660.0
2018-11-14 14:35:00,166.96,167.39,166.91,167.33,7249.0,146.3301,146.7069,146.2863,146.6544,7249.0
2018-11-14 14:40:00,167.36,167.42,167.02,167.24,13834.0,146.6806,146.7332,146.3827,146.5755,13834.0
2018-11-14 14:45:00,167.24,167.74,167.13,167.64,9220.0,146.5755,147.0137,146.4791,146.9261,9220.0
2018-11-14 14:50:00,167.67,168.12,167.67,168.12,8996.0,146.9523,147.3467,146.9523,147.3467,8996.0
2018-11-14 14:55:00,168.08,168.75,168.07,168.7,17012.0,147.3117,147.8989,147.3029,147.8551,17012.0
2018-11-14 15:00:00,168.68,168.95,168.49,168.65,14758.0,147.8375,148.0742,147.671,147.8113,14758.0
2018-11-14 15:05:00,168.7,169.13,168.7,168.84,10112.0,147.8551,148.2319,147.8551,147.9778,10112.0
2018-11-14 15:10:00,168.9,169.03,168.81,168.99,9673.0,148.0304,148.1443,147.9515,148.1092,9673.0
2018-11-14 15:15:00,168.99,169.26,168.89,169.1,13288.0,148.1092,148.3459,148.0216,148.2057,13288.0
2018-11-14 15:20:00,169.04,169.04,168.72,168.81,12623.0,148.1531,148.1531,147.8726,147.9515,12623.0
2018-11-14 15:25:00,168.78,168.78,168.48,168.64,14905.0,147.9252,147.9252,147.6623,147.8025,14905.0
2018-11-14 15:30:00,168.61,168.8,168.4,168.43,19654.0,147.7762,147.9427,147.5921,147.6184,19654.0
2018-11-14 15:35:00,168.4,168.46,168.25,168.36,13835.0,147.5921,147.6447,147.4607,147.5571,13835.0
2018-11-14 15:40:00,168.36,168.44,167.94,168.02,38685.0,147.5571,147.6272,147.189,147.2591,38685.0
2018-11-14 15:45:00,168.05,168.25,167.9,167.99,16673.0,147.2854,147.4607,147.1539,147.2328,16673.0
2018-11-14 15:50:00,167.97,168.09,167.56,167.71,23147.0,147.2153,147.3204,146.8559,146.9874,23147.0
2018-11-14 15:55:00,167.64,167.71,167.19,167.38,118978.0,146.9261,146.9874,146.5317,146.6982,118978.0
2018-11-15 09:30:00,166.15,166.62,165.77,166.49,22693.0,145.6202,146.0321,145.2871,145.9181,22693.0
2018-11-15 09:35:00,166.36,167.05,166.3,166.98,21732.0,145.8042,146.409,145.7516,146.3476,21732.0
2018-11-15 09:40:00,166.98,167.8,166.87,167.7,10824.0,146.3476,147.0663,146.2512,146.9786,10824.0
2018-11-15 09:45:00,167.78,167.86,167.2,167.86,13749.0,147.0488,147.1189,146.5404,147.1189,13749.0
2018-11-15 09:50:00,167.91,168.14,167.56,168.02,21520.0,147.1627,147.3643,146.8559,147.2591,21520.0
2018-11-15 09:55:00,167.97,168.35,167.59,167.59,28958.0,147.2153,147.5483,146.8822,146.8822,28958.0
2018-11-15 10:00:00,167.63,168.43,167.52,168.12,19942.0,146.9173,147.6184,146.8209,147.3467,19942.0
2018-11-15 10:05:00,168.16,168.41,167.72,167.92,33873.0,147.3818,147.6009,146.9962,147.1715,33873.0
2018-11-15 10:10:00,167.98,168.82,167.91,168.49,15154.0,147.224,147.9602,147.1627,147.671,15154.0
2018-11-15 10:15:00,168.46,168.65,168.2,168.25,7719.0,147.6447,147.8113,147.4169,147.4607,7719.0
2018-11-15 10:20:00,168.14,168.72,168.11,168.67,35530.0,147.3643,147.8726,147.338,147.8288,35530.0
2018-11-15 10:25:00,168.7,168.99,168.49,168.82,23850.0,147.8551,148.1092,147.671,147.9602,23850.0
2018-11-15 10:30:00,168.73,168.78,168.26,168.34,37099.0,147.8814,147.9252,147.4694,147.5396,37099.0
2018-11-15 10:35:00,168.32,168.47,167.99,168.47,13053.0,147.522,147.6535,147.2328,147.6535,13053.0
2018-11-15 10:40:00,168.56,168.99,168.41,168.72,22965.0,147.7324,148.1092,147.6009,147.8726,22965.0
2018-11-15 10:45:00,168.73,169.26,168.69,169.17,10574.0,147.8814,148.3459,147.8463,148.267,10574.0
2018-11-15 10:50:00,169.11,169.45,169.0,169.32,16550.0,148.2144,148.5124,148.118,148.3985,16550.0
2018-11-15 10:55:00,169.27,169.32,168.74,168.87,12955.0,148.3546,148.3985,147.8901,148.0041,12955.0
2018-11-15 11:00:00,168.9,169.16,168.52,169.14,11635.0,148.0304,148.2582,147.6973,148.2407,11635.0
2018-11-15 11:05:00,169.14,169.7,169.11,169.48,11801.0,148.2407,148.7315,148.2144,148.5387,11801.0
2018-11-15 11:10:00,169.46,169.78,169.41,169.71,8600.0,148.5212,148.8016,148.4773,148.7403,8600.0
2018-11-15 11:15:00,169.71,169.89,169.53,169.59,5110.0,148.7403,148.898,148.5825,148.6351,5110.0
2018-11-15 11:20:00,169.61,169.96,169.51,169.84,7162.0,148.6526,148.9594,148.565,148.8542,7162.0
2018-11-15 11:25:00,169.83,169.9,169.52,169.78,11846.0,148.8455,148.9068,148.5738,148.8016,11846.0
2018-11-15 11:30:00,169.74,170.37,169.74,170.28,10128.0,148.7666,149.3187,148.7666,149.2398,10128.0
2018-11-15 11:35:00,170.29,170.3,170.09,170.19,7693.0,149.2486,149.2574,149.0733,149.161,7693.0
2018-11-15 11:40:00,170.12,170.59,170.09,170.3,14906.0,149.0996,149.5115,149.0733,149.2574,14906.0
2018-11-15 11:45:00,170.35,170.6,170.18,170.38,9956.0,149.3012,149.5203,149.1522,149.3275,9956.0
2018-11-15 11:50:00,170.38,170.66,170.24,170.59,7206.0,149.3275,149.5729,149.2048,149.5115,7206.0
2018-11-15 11:55:00,170.54,170.86,170.33,170.75,6617.0,149.4677,149.7482,149.2837,149.6518,6617.0
2018-11-15 12:00:00,170.75,170.94,170.51,170.83,11695.0,149.6518,149.8183,149.4414,149.7219,11695.0
2018-11-15 12:05:00,170.83,171.21,170.76,170.76,29864.0,149.7219,150.0549,149.6605,149.6605,29864.0
2018-11-15 12:10:00,170.79,170.79,170.33,170.38,13705.0,149.6868,149.6868,149.2837,149.3275,13705.0
2018-11-15 12:15:00,170.31,170.44,170.21,170.36,10775.0,149.2661,149.3801,149.1785,149.31,10775.0
2018-11-15 12:20:00,170.36,170.52,170.36,170.49,7703.0,149.31,149.4502,149.31,149.4239,7703.0
2018-11-15 12:25:00,170.49,170.62,170.21,170.62,10823.0,149.4239,149.5378,149.1785,149.5378,10823.0
2018-11-15 12:30:00,170.57,170.58,170.32,170.41,9362.0,149.494,149.5028,149.2749,149.3538,9362.0
2018-11-15 12:35:00,170.41,170.9,170.4,170.87,13191.0,149.3538,149.7832,149.345,149.7569,13191.0
2018-11-15 12:40:00,170.86,170.86,170.35,170.35,5630.0,149.7482,149.7482,149.3012,149.3012,5630.0
2018-11-15 12:45:00,170.35,170.47,170.22,170.47,9572.0,149.3012,149.4064,149.1873,149.4064,9572.0
2018-11-15 12:50:00,170.46,170.49,169.87,169.87,13122.0,149.3976,149.4239,148.8805,148.8805,13122.0
2018-11-15 12:55:00,169.9,169.98,169.76,169.9,6314.0,148.9068,148.9769,148.7841,148.9068,6314.0
2018-11-15 13:00:00,169.95,170.08,169.91,170.07,17715.0,148.9506,149.0646,148.9156,149.0558,17715.0
2018-11-15 13:05:00,170.04,170.22,170.02,170.02,17112.0,149.0295,149.1873,149.012,149.012,17112.0
2018-11-15 13:10:00,170.11,170.44,170.11,170.38,7981.0,149.0909,149.3801,149.0909,149.3275,7981.0
2018-11-15 13:15:00,170.41,171.15,170.31,170.84,16186.0,149.3538,150.0023,149.2661,149.7307,16186.0
2018-11-15 13:20:00,170.92,172.0,170.92,171.94,20894.0,149.8008,150.7473,149.8008,150.6947,20894.0
2018-11-15 13:25:00,171.9,172.27,171.66,172.22,23672.0,150.6597,150.984,150.4493,150.9401,23672.0
2018-11-15 13:30:00,172.27,172.53,172.18,172.46,20480.0,150.984,151.2118,150.9051,151.1505,20480.0
2018-11-15 13:35:00,172.42,172.64,172.16,172.16,19569.0,151.1154,151.3082,150.8876,150.8876,19569.0
2018-11-15 13:40:00,172.19,172.45,172.07,172.38,21258.0,150.9138,151.1417,150.8087,151.0804,21258.0
2018-11-15 13:45:00,172.38,172.64,171.9,171.9,23986.0,151.0804,151.3082,150.6597,150.6597,23986.0
2018-11-15 13:50:00,171.84,172.81,171.84,172.56,21204.0,150.6071,151.4572,150.6071,151.2381,21204.0
2018-11-15 13:55:00,172.58,173.02,172.47,172.61,21125.0,151.2557,151.6413,151.1592,151.2819,21125.0
2018-11-15 14:00:00,172.68,172.73,172.43,172.57,12960.0,151.3433,151.3871,151.1242,151.2469,12960.0
2018-11-15 14:05:00,172.54,172.73,172.48,172.7,10105.0,151.2206,151.3871,151.168,151.3608,10105.0
2018-11-15 14:10:00,172.68,172.79,172.57,172.78,21092.0,151.3433,151.4397,151.2469,151.4309,21092.0
2018-11-15 14:15:00,172.81,172.91,172.29,172.32,41394.0,151.4572,151.5449,151.0015,151.0278,41394.0
2018-11-15 14:20:00,172.35,172.63,172.26,172.41,47006.0,151.0541,151.2995,150.9752,151.1067,47006.0
2018-11-15 14:25:00,172.44,172.94,172.32,172.89,19095.0,151.133,151.5712,151.0278,151.5274,19095.0
2018-11-15 14:30:00,172.82,173.28,172.75,173.11,18277.0,151.466,151.8692,151.4046,151.7202,18277.0
2018-11-15 14:35:00,173.04,173.07,172.81,172.91,12296.0,151.6588,151.6851,151.4572,151.5449,12296.0
2018-11-15 14:40:00,172.94,172.96,172.7,172.74,14087.0,151.5712,151.5887,151.3608,151.3959,14087.0
2018-11-15 14:45:00,172.76,173.11,172.7,172.92,15124.0,151.4134,151.7202,151.3608,151.5536,15124.0
2018-11-15 14:50:00,172.91,172.99,172.51,172.8,20401.0,151.5449,151.615,151.1943,151.4485,20401.0
2018-11-15 14:55:00,172.81,172.85,172.55,172.71,30312.0,151.4572,151.4923,151.2294,151.3696,30312.0
2018-11-15 15:00:00,172.74,172.74,171.21,171.67,61918.0,151.3959,151.3959,150.0549,150.4581,61918.0
2018-11-15 15:05:00,171.64,172.27,171.64,172.21,22342.0,150.4318,150.984,150.4318,150.9314,22342.0
2018-11-15 15:10:00,172.17,172.93,172.16,172.89,26356.0,150.8963,151.5624,150.8876,151.5274,26356.0
2018-11-15 15:15:00,172.89,172.92,172.18,172.22,19956.0,151.5274,151.5536,150.9051,150.9401,19956.0
2018-11-15 15:20:00,172.15,172.28,171.77,172.06,21214.0,150.8788,150.9927,150.5457,150.7999,21214.0
2018-11-15 15:25:00,171.98,172.35,171.67,171.71,60517.0,150.7298,151.0541,150.4581,150.4932,60517.0
2018-11-15 15:30:00,171.71,172.37,171.71,172.08,21636.0,150.4932,151.0716,150.4932,150.8174,21636.0
2018-11-15 15:35:00,172.09,172.33,172.02,172.33,18313.0,150.8262,151.0365,150.7648,151.0365,18313.0
2018-11-15 15:40:00,172.34,172.36,171.81,172.08,32816.0,151.0453,151.0628,150.5808,150.8174,32816.0
2018-11-15 15:45:00,171.99,172.12,171.82,172.03,32215.0,150.7386,150.8525,150.5896,150.7736,32215.0
2018-11-15 15:50:00,172.04,172.51,172.01,172.47,55161.0,150.7824,151.1943,150.7561,151.1592,55161.0
2018-11-15 15:55:00,172.43,172.96,172.24,172.87,230267.0,151.1242,151.5887,150.9577,151.5098,230267.0
2018-11-16 09:30:00,172.03,173.0,172.03,172.48,82636.0,150.7736,151.6238,150.7736,151.168,82636.0
2018-11-16 09:35:00,172.48,172.62,172.06,172.21,13736.0,151.168,151.2907,150.7999,150.9314,13736.0
2018-11-16 09:40:00,172.2,172.74,172.18,172.62,11732.0,150.9226,151.3959,150.9051,151.2907,11732.0
2018-11-16 09:45:00,172.73,173.23,172.58,173.21,12967.0,151.3871,151.8253,151.2557,151.8078,12967.0
2018-11-16 09:50:00,173.1,173.44,172.92,173.42,10134.0,151.7114,152.0094,151.5536,151.9919,10134.0
2018-11-16 09:55:00,173.42,173.61,173.01,173.16,24968.0,151.9919,152.1584,151.6325,151.764,24968.0
2018-11-16 10:00:00,173.17,173.41,172.87,173.24,30598.0,151.7728,151.9831,151.5098,151.8341,30598.0
2018-11-16 10:05:00,173.22,173.6,172.6,172.61,17627.0,151.8166,152.1496,151.2732,151.2819,17627.0
2018-11-16 10:10:00,172.61,173.05,172.61,173.04,32856.0,151.2819,151.6676,151.2819,151.6588,32856.0
2018-11-16 10:15:00,173.1,173.22,172.4,172.42,22959.0,151.7114,151.8166,151.0979,151.1154,22959.0
2018-11-16 10:20:00,172.43,172.44,172.06,172.14,24700.0,151.1242,151.133,150.7999,150.87,24700.0
2018-11-16 10:25:00,172.26,172.43,172.06,172.21,18540.0,150.9752,151.1242,150.7999,150.9314,18540.0
2018-11-16 10:30:00,172.32,173.19,172.26,173.04,12662.0,151.0278,151.7903,150.9752,151.6588,12662.0
2018-11-16 10:35:00,173.1,173.32,172.96,172.96,9660.0,151.7114,151.9042,151.5887,151.5887,9660.0
2018-11-16 10:40:00,172.93,173.05,172.56,172.78,25568.0,151.5624,151.6676,151.2381,151.4309,25568.0
2018-11-16 10:45:00,172.89,172.94,172.5,172.57,18913.0,151.5274,151.5712,151.1855,151.2469,18913.0
2018-11-16 10:50:00,172.65,172.89,172.5,172.84,17125.0,151.317,151.5274,151.1855,151.4835,17125.0
2018-11-16 10:55:00,172.83,172.9,172.6,172.65,19528.0,151.4748,151.5361,151.2732,151.317,19528.0
2018-11-16 11:00:00,172.67,172.85,172.6,172.68,44333.0,151.3345,151.4923,151.2732,151.3433,44333.0
2018-11-16 11:05:00,172.67,173.19,172.42,172.99,58791.0,151.3345,151.7903,151.1154,151.615,58791.0
2018-11-16 11:10:00,173.05,173.17,172.73,172.75,79760.0,151.6676,151.7728,151.3871,151.4046,79760.0
2018-11-16 11:15:00,172.75,173.19,172.74,173.14,14649.0,151.4046,151.7903,151.3959,151.7465,14649.0
2018-11-16 11:20:00,173.14,173.14,172.73,173.09,14240.0,151.7465,151.7465,151.3871,151.7026,14240.0
2018-11-16 11:25:00,173.09,173.43,172.93,173.26,13800.0,151.7026,152.0006,151.5624,151.8516,13800.0
2018-11-16 11:30:00,173.28,173.35,172.83,172.98,13306.0,151.8692,151.9305,151.4748,151.6062,13306.0
2018-11-16 11:35:00,172.98,173.03,172.85,172.91,9776.0,151.6062,151.6501,151.4923,151.5449,9776.0
2018-11-16 11:40:00,172.95,172.95,172.66,172.75,8413.0,151.5799,151.5799,151.3258,151.4046,8413.0
2018-11-16 11:45:00,172.79,172.99,172.77,172.94,18526.0,151.4397,151.615,151.4222,151.5712,18526.0
2018-11-16 11:50:00,172.92,173.0,172.79,172.94,18842.0,151.5536,151.6238,151.4397,151.5712,18842.0
2018-11-16 11:55:00,172.91,173.27,172.91,173.12,13713.0,151.5449,151.8604,151.5449,151.7289,13713.0
2018-11-16 12:00:00,173.16,173.29,172.71,172.79,11368.0,151.764,151.8779,151.3696,151.4397,11368.0
2018-11-16 12:05:00,172.81,173.43,172.81,173.43,8726.0,151.4572,152.0006,151.4572,152.0006,8726.0
2018-11-16 12:10:00,173.4,173.4,173.25,173.29,8390.0,151.9743,151.9743,151.8429,151.8779,8390.0
2018-11-16 12:15:00,173.28,173.36,173.06,173.19,9211.0,151.8692,151.9393,151.6763,151.7903,9211.0
2018-11-16 12:20:00,173.24,173.29,173.06,173.18,9777.0,151.8341,151.8779,151.6763,151.7815,9777.0
2018-11-16 12:25:00,173.14,173.18,172.9,172.9,7950.0,151.7465,151.7815,151.5361,151.5361,7950.0
2018-11-16 12:30:00,172.89,173.38,172.75,173.35,11745.0,151.5274,151.9568,151.4046,151.9305,11745.0
2018-11-16 12:35:00,173.5,174.41,173.43,173.95,24860.0,152.062,152.8595,152.0006,152.4564,24860.0
2018-11-16 12:40:00,174.06,174.15,173.8,173.82,7275.0,152.5528,152.6317,152.3249,152.3424,7275.0
2018-11-16 12:45:00,173.79,174.65,173.78,174.3,10500.0,152.3161,153.0699,152.3074,152.7631,10500.0
2018-11-16 12:50:00,174.3,174.3,173.68,173.68,10102.0,152.7631,152.7631,152.2197,152.2197,10102.0
2018-11-16 12:55:00,173.57,173.57,173.31,173.48,7094.0,152.1233,152.1233,151.8955,152.0444,7094.0
2018-11-16 13:00:00,173.55,173.62,173.19,173.34,8500.0,152.1058,152.1672,151.7903,151.9217,8500.0
2018-11-16 13:05:00,173.25,173.31,172.82,172.85,9444.0,151.8429,151.8955,151.466,151.4923,9444.0
2018-11-16 13:10:00,172.92,172.98,172.79,172.91,6423.0,151.5536,151.6062,151.4397,151.5449,6423.0
2018-11-16 13:15:00,172.85,172.93,172.47,172.59,7931.0,151.4923,151.5624,151.1592,151.2644,7931.0
2018-11-16 13:20:00,172.64,172.64,172.22,172.4,6100.0,151.3082,151.3082,150.9401,151.0979,6100.0
2018-11-16 13:25:00,172.38,172.52,172.13,172.17,10443.0,151.0804,151.2031,150.8613,150.8963,10443.0
2018-11-16 13:30:00,172.21,172.32,171.97,172.02,10436.0,150.9314,151.0278,150.721,150.7648,10436.0
2018-11-16 13:35:00,172.0,172.2,171.89,172.05,8919.0,150.7473,150.9226,150.6509,150.7911,8919.0
2018-11-16 13:40:00,172.02,172.23,171.72,171.9,7133.0,150.7648,150.9489,150.5019,150.6597,7133.0
2018-11-16 13:45:00,171.95,172.2,171.91,172.19,9178.0,150.7035,150.9226,150.6684,150.9138,9178.0
2018-11-16 13:50:00,172.27,172.29,172.06,172.06,9578.0,150.984,151.0015,150.7999,150.7999,9578.0
2018-11-16 13:55:00,172.09,172.42,172.09,172.31,7042.0,150.8262,151.1154,150.8262,151.019,7042.0
2018-11-16 14:00:00,172.33,172.63,172.33,172.55,8847.0,151.0365,151.2995,151.0365,151.2294,8847.0
2018-11-16 14:05:00,172.62,172.91,172.6,172.66,7055.0,151.2907,151.5449,151.2732,151.3258,7055.0
2018-11-16 14:10:00,172.7,172.78,172.52,172.52,8721.0,151.3608,151.4309,151.2031,151.2031,8721.0
2018-11-16 14:15:00,172.45,172.61,172.3,172.55,8552.0,151.1417,151.2819,151.0103,151.2294,8552.0
2018-11-16 14:20:00,172.57,172.58,172.17,172.17,8144.0,151.2469,151.2557,150.8963,150.8963,8144.0
2018-11-16 14:25:00,172.1,172.7,172.03,172.52,14089.0,150.835,151.3608,150.7736,151.2031,14089.0
2018-11-16 14:30:00,172.57,172.87,172.57,172.84,9375.0,151.2469,151.5098,151.2469,151.4835,9375.0
2018-11-16 14:35:00,172.85,173.01,172.71,172.75,5792.0,151.4923,151.6325,151.3696,151.4046,5792.0
2018-11-16 14:40:00,172.76,172.76,172.57,172.59,4521.0,151.4134,151.4134,151.2469,151.2644,4521.0
2018-11-16 14:45:00,172.58,172.82,172.54,172.82,5500.0,151.2557,151.466,151.2206,151.466,5500.0
2018-11-16 14:50:00,172.8,172.9,172.63,172.8,6472.0,151.4485,151.5361,151.2995,151.4485,6472.0
2018-11-16 14:55:00,172.77,172.89,172.71,172.8,14175.0,151.4222,151.5274,151.3696,151.4485,14175.0
2018-11-16 15:00:00,172.87,173.02,172.72,172.81,10889.0,151.5098,151.6413,151.3784,151.4572,10889.0
2018-11-16 15:05:00,172.8,173.02,172.75,172.87,27649.0,151.4485,151.6413,151.4046,151.5098,27649.0
2018-11-16 15:10:00,172.9,173.04,172.87,172.98,15103.0,151.5361,151.6588,151.5098,151.6062,15103.0
2018-11-16 15:15:00,172.98,173.17,172.98,173.16,13620.0,151.6062,151.7728,151.6062,151.764,13620.0
2018-11-16 15:20:00,173.16,173.2,172.99,173.08,22296.0,151.764,151.799,151.615,151.6939,22296.0
2018-11-16 15:25:00,173.06,173.16,172.77,172.77,19096.0,151.6763,151.764,151.4222,151.4222,19096.0
2018-11-16 15:30:00,172.74,172.74,172.42,172.42,20244.0,151.3959,151.3959,151.1154,151.1154,20244.0
2018-11-16 15:35:00,172.43,172.52,172.35,172.48,23890.0,151.1242,151.2031,151.0541,151.168,23890.0
2018-11-16 15:40:00,172.47,172.49,172.16,172.19,29497.0,151.1592,151.1768,150.8876,150.9138,29497.0
2018-11-16 15:45:00,172.2,172.41,172.1,172.18,42763.0,150.9226,151.1067,150.835,150.9051,42763.0
2018-11-16 15:50:00,172.22,172.28,172.02,172.11,45744.0,150.9401,150.9927,150.7648,150.8437,45744.0
2018-11-16 15:55:00,172.08,172.24,171.85,172.07,90463.0,150.8174,150.9577,150.6159,150.8087,90463.0
2018-11-19 09:30:00,171.11,171.67,170.82,171.27,33736.0,149.9673,150.4581,149.7131,150.1075,33736.0
2018-11-19 09:35:00,171.5,172.02,171.36,171.73,8092.0,150.3091,150.7648,150.1864,150.5107,8092.0
2018-11-19 09:40:00,171.78,171.78,171.23,171.25,2850.0,150.5545,150.5545,150.0725,150.09,2850.0
2018-11-19 09:45:00,171.18,171.35,170.76,170.76,14289.0,150.0286,150.1776,149.6605,149.6605,14289.0
2018-11-19 09:50:00,170.84,170.84,170.1,170.38,17026.0,149.7307,149.7307,149.0821,149.3275,17026.0
2018-11-19 09:55:00,170.5,170.71,170.09,170.71,10700.0,149.4327,149.6167,149.0733,149.6167,10700.0
2018-11-19 10:00:00,170.92,171.01,170.64,170.72,20077.0,149.8008,149.8796,149.5554,149.6255,20077.0
2018-11-19 10:05:00,170.72,170.76,170.36,170.36,28874.0,149.6255,149.6605,149.31,149.31,28874.0
2018-11-19 10:10:00,170.39,170.78,170.38,170.59,9374.0,149.3363,149.6781,149.3275,149.5115,9374.0
2018-11-19 10:15:00,170.62,170.87,170.46,170.46,12025.0,149.5378,149.7569,149.3976,149.3976,12025.0
2018-11-19 10:20:00,170.5,170.52,170.03,170.17,10694.0,149.4327,149.4502,149.0207,149.1434,10694.0
2018-11-19 10:25:00,170.12,170.52,170.11,170.31,9190.0,149.0996,149.4502,149.0909,149.2661,9190.0
2018-11-19 10:30:00,170.26,170.64,170.13,170.18,34110.0,149.2223,149.5554,149.1084,149.1522,34110.0
2018-11-19 10:35:00,170.22,170.57,170.21,170.5,8804.0,149.1873,149.494,149.1785,149.4327,8804.0
2018-11-19 10:40:00,170.5,170.73,170.47,170.7,11084.0,149.4327,149.6342,149.4064,149.608,11084.0
2018-11-19 10:45:00,170.77,170.77,170.44,170.62,21408.0,149.6693,149.6693,149.3801,149.5378,21408.0
2018-11-19 10:50:00,170.57,170.92,170.53,170.92,18283.0,149.494,149.8008,149.459,149.8008,18283.0
2018-11-19 10:55:00,170.91,171.38,170.9,171.38,9902.0,149.792,150.2039,149.7832,150.2039,9902.0
2018-11-19 11:00:00,171.32,171.46,171.07,171.15,10406.0,150.1513,150.274,149.9322,150.0023,10406.0
2018-11-19 11:05:00,171.18,171.33,171.05,171.14,12996.0,150.0286,150.1601,149.9147,149.9936,12996.0
2018-11-19 11:10:00,171.13,171.13,170.62,170.63,5992.0,149.9848,149.9848,149.5378,149.5466,5992.0
2018-11-19 11:15:00,170.62,170.69,170.44,170.53,9305.0,149.5378,149.5992,149.3801,149.459,9305.0
2018-11-19 11:20:00,170.49,170.58,170.3,170.43,9713.0,149.4239,149.5028,149.2574,149.3713,9713.0
2018-11-19 11:25:00,170.44,170.46,170.3,170.45,6650.0,149.3801,149.3976,149.2574,149.3888,6650.0
2018-11-19 11:30:00,170.4,170.42,170.19,170.32,23689.0,149.345,149.3625,149.161,149.2749,23689.0
2018-11-19 11:35:00,170.3,170.34,170.03,170.03,32219.0,149.2574,149.2924,149.0207,149.0207,32219.0
2018-11-19 11:40:00,170.1,170.1,169.66,169.9,9577.0,149.0821,149.0821,148.6965,148.9068,9577.0
2018-11-19 11:45:00,169.89,169.98,169.65,169.73,14911.0,148.898,148.9769,148.6877,148.7578,14911.0
2018-11-19 11:50:00,169.74,169.76,169.08,169.19,7962.0,148.7666,148.7841,148.1881,148.2845,7962.0
2018-11-19 11:55:00,169.24,169.35,169.11,169.2,16800.0,148.3284,148.4248,148.2144,148.2933,16800.0
2018-11-19 12:00:00,169.22,169.35,169.13,169.16,13579.0,148.3108,148.4248,148.2319,148.2582,13579.0
2018-11-19 12:05:00,169.21,169.25,168.81,169.03,11837.0,148.3021,148.3371,147.9515,148.1443,11837.0
2018-11-19 12:10:00,169.06,169.45,168.88,168.97,15993.0,148.1706,148.5124,148.0128,148.0917,15993.0
2018-11-19 12:15:00,168.91,169.06,168.7,169.06,10216.0,148.0391,148.1706,147.8551,148.1706,10216.0
2018-11-19 12:20:00,169.13,169.27,169.04,169.1,9654.0,148.2319,148.3546,148.1531,148.2057,9654.0
2018-11-19 12:25:00,169.02,169.21,168.91,169.13,7931.0,148.1355,148.3021,148.0391,148.2319,7931.0
2018-11-19 12:30:00,169.1,169.1,168.77,168.86,3400.0,148.2057,148.2057,147.9164,147.9953,3400.0
2018-11-19 12:35:00,168.91,169.51,168.91,169.5,12027.0,148.0391,148.565,148.0391,148.5562,12027.0
2018-11-19 12:40:00,169.46,170.02,169.46,169.75,10822.0,148.5212,149.012,148.5212,148.7753,10822.0
2018-11-19 12:45:00,169.78,169.78,169.28,169.3,8536.0,148.8016,148.8016,148.3634,148.3809,8536.0
2018-11-19 12:50:00,169.27,169.51,169.07,169.32,7641.0,148.3546,148.565,148.1794,148.3985,7641.0
2018-11-19 12:55:00,169.28,169.59,169.2,169.49,4203.0,148.3634,148.6351,148.2933,148.5475,4203.0
2018-11-19 13:00:00,169.54,169.54,169.2,169.45,4815.0,148.5913,148.5913,148.2933,148.5124,4815.0
2018-11-19 13:05:00,169.5,169.64,168.88,168.88,12227.0,148.5562,148.6789,148.0128,148.0128,12227.0
2018-11-19 13:10:00,168.94,169.33,168.94,169.29,8171.0,148.0654,148.4072,148.0654,148.3722,8171.0
2018-11-19 13:15:00,169.28,169.44,169.07,169.44,10000.0,148.3634,148.5036,148.1794,148.5036,10000.0
2018-11-19 13:20:00,169.5,169.67,169.34,169.53,7900.0,148.5562,148.7052,148.416,148.5825,7900.0
2018-11-19 13:25:00,169.52,169.59,169.26,169.26,6882.0,148.5738,148.6351,148.3459,148.3459,6882.0
2018-11-19 13:30:00,169.3,169.49,169.05,169.13,8293.0,148.3809,148.5475,148.1618,148.2319,8293.0
2018-11-19 13:35:00,169.18,169.92,169.18,169.9,11098.0,148.2758,148.9243,148.2758,148.9068,11098.0
2018-11-19 13:40:00,169.94,169.94,169.75,169.93,9524.0,148.9419,148.9419,148.7753,148.9331,9524.0
2018-11-19 13:45:00,169.97,169.97,169.7,169.76,4118.0,148.9682,148.9682,148.7315,148.7841,4118.0
2018-11-19 13:50:00,169.84,169.95,169.69,169.82,29130.0,148.8542,148.9506,148.7227,148.8367,29130.0
2018-11-19 13:55:00,169.82,170.14,169.82,169.99,10436.0,148.8367,149.1171,148.8367,148.9857,10436.0
2018-11-19 14:00:00,170.01,170.03,169.75,170.03,40902.0,149.0032,149.0207,148.7753,149.0207,40902.0
2018-11-19 14:05:00,170.06,170.31,169.9,170.14,17632.0,149.047,149.2661,148.9068,149.1171,17632.0
2018-11-19 14:10:00,170.04,170.04,169.8,169.8,20767.0,149.0295,149.0295,148.8192,148.8192,20767.0
2018-11-19 14:15:00,169.8,170.12,169.66,169.84,23676.0,148.8192,149.0996,148.6965,148.8542,23676.0
2018-11-19 14:20:00,169.9,170.0,169.71,169.96,14036.0,148.9068,148.9944,148.7403,148.9594,14036.0
2018-11-19 14:25:00,169.97,170.11,169.92,170.03,23835.0,148.9682,149.0909,148.9243,149.0207,23835.0
2018-11-19 14:30:00,169.96,170.08,169.65,169.94,10907.0,148.9594,149.0646,148.6877,148.9419,10907.0
2018-11-19 14:35:00,169.96,170.23,169.71,170.2,30069.0,148.9594,149.196,148.7403,149.1697,30069.0
2018-11-19 14:40:00,170.27,170.45,170.17,170.26,12890.0,149.2311,149.3888,149.1434,149.2223,12890.0
2018-11-19 14:45:00,170.22,170.64,170.17,170.55,7444.0,149.1873,149.5554,149.1434,149.4765,7444.0
2018-11-19 14:50:00,170.6,170.6,170.34,170.52,9525.0,149.5203,149.5203,149.2924,149.4502,9525.0
2018-11-19 14:55:00,170.56,170.61,170.35,170.48,9262.0,149.4853,149.5291,149.3012,149.4151,9262.0
2018-11-19 15:00:00,170.49,170.62,170.26,170.51,16864.0,149.4239,149.5378,149.2223,149.4414,16864.0
2018-11-19 15:05:00,170.51,170.66,170.41,170.41,14425.0,149.4414,149.5729,149.3538,149.3538,14425.0
2018-11-19 15:10:00,170.4,171.03,170.39,170.94,26951.0,149.345,149.8972,149.3363,149.8183,26951.0
2018-11-19 15:15:00,170.97,171.16,170.77,170.95,40220.0,149.8446,150.0111,149.6693,149.8271,40220.0
2018-11-19 15:20:00,170.97,171.16,170.91,171.11,62682.0,149.8446,150.0111,149.792,149.9673,62682.0
2018-11-19 15:25:00,171.12,171.34,170.89,170.99,19593.0,149.9761,150.1689,149.7745,149.8621,19593.0
2018-11-19 15:30:00,171.06,171.12,170.86,170.97,26407.0,149.9235,149.9761,149.7482,149.8446,26407.0
2018-11-19 15:35:00,170.97,171.05,170.86,170.97,20451.0,149.8446,149.9147,149.7482,149.8446,20451.0
2018-11-19 15:40:00,170.98,171.0,170.46,170.65,26717.0,149.8534,149.8709,149.3976,149.5641,26717.0
2018-11-19 15:45:00,170.59,170.67,170.4,170.43,38572.0,149.5115,149.5817,149.345,149.3713,38572.0
2018-11-19 15:50:00,170.43,170.46,169.96,170.08,66123.0,149.3713,149.3976,148.9594,149.0646,66123.0
2018-11-19 15:55:00,170.11,170.68,170.09,170.53,177024.0,149.0909,149.5904,149.0733,149.459,177024.0
2018-11-20 09:30:00,167.45,167.45,165.88,165.98,124646.0,146.7595,146.7595,145.3835,145.4712,124646.0
2018-11-20 09:35:00,166.05,166.14,162.79,163.81,175763.0,145.5325,145.6114,142.6753,143.5693,175763.0
2018-11-20 09:40:00,163.73,165.11,163.54,165.11,33879.0,143.4992,144.7087,143.3327,144.7087,33879.0
2018-11-20 09:45:00,165.13,165.61,164.69,165.37,28512.0,144.7262,145.1469,144.3406,144.9365,28512.0
2018-11-20 09:50:00,165.3,165.3,163.93,163.94,39096.0,144.8752,144.8752,143.6745,143.6832,39096.0
2018-11-20 09:55:00,163.82,164.18,161.57,162.56,122115.0,143.5781,143.8936,141.6061,142.4737,122115.0
2018-11-20 10:00:00,162.44,163.6,162.11,163.5,102283.0,142.3686,143.3852,142.0794,143.2976,102283.0
2018-11-20 10:05:00,163.57,163.58,162.65,162.95,50341.0,143.3589,143.3677,142.5526,142.8156,50341.0
2018-11-20 10:10:00,162.95,163.12,162.74,162.89,70336.0,142.8156,142.9646,142.6315,142.763,70336.0
2018-11-20 10:15:00,163.0,164.1,162.83,163.93,50176.0,142.8594,143.8235,142.7104,143.6745,50176.0
2018-11-20 10:20:00,163.96,164.84,163.96,164.18,35162.0,143.7008,144.472,143.7008,143.8936,35162.0
2018-11-20 10:25:00,164.33,164.41,164.01,164.13,18369.0,144.025,144.0952,143.7446,143.8498,18369.0
2018-11-20 10:30:00,164.14,164.76,164.04,164.31,22054.0,143.8585,144.4019,143.7709,144.0075,22054.0
2018-11-20 10:35:00,164.28,165.26,164.28,165.25,29100.0,143.9812,144.8401,143.9812,144.8314,29100.0
2018-11-20 10:40:00,165.38,165.38,164.75,164.93,20210.0,144.9453,144.9453,144.3931,144.5509,20210.0
2018-11-20 10:45:00,164.99,164.99,164.14,164.45,22540.0,144.6035,144.6035,143.8585,144.1302,22540.0
2018-11-20 10:50:00,164.48,165.02,164.39,164.97,21441.0,144.1565,144.6298,144.0776,144.586,21441.0
2018-11-20 10:55:00,164.97,165.05,164.77,164.89,20248.0,144.586,144.6561,144.4107,144.5158,20248.0
2018-11-20 11:00:00,164.92,165.01,164.18,164.19,14899.0,144.5421,144.621,143.8936,143.9023,14899.0
2018-11-20 11:05:00,164.1,164.26,163.76,163.94,14850.0,143.8235,143.9637,143.5255,143.6832,14850.0
2018-11-20 11:10:00,163.94,164.22,163.89,163.89,22162.0,143.6832,143.9286,143.6394,143.6394,22162.0
2018-11-20 11:15:00,163.89,163.9,163.01,163.1,13229.0,143.6394,143.6482,142.8681,142.947,13229.0
2018-11-20 11:20:00,163.16,163.44,162.94,162.95,16049.0,142.9996,143.245,142.8068,142.8156,16049.0
2018-11-20 11:25:00,162.94,163.34,162.91,163.33,22149.0,142.8068,143.1574,142.7805,143.1486,22149.0
2018-11-20 11:30:00,163.31,163.61,163.03,163.03,29120.0,143.1311,143.394,142.8857,142.8857,29120.0
2018-11-20 11:35:00,163.12,163.89,163.1,163.88,10511.0,142.9646,143.6394,142.947,143.6306,10511.0
2018-11-20 11:40:00,163.94,164.43,163.81,164.43,9806.0,143.6832,144.1127,143.5693,144.1127,9806.0
2018-11-20 11:45:00,164.43,164.43,163.96,164.01,8799.0,144.1127,144.1127,143.7008,143.7446,8799.0
2018-11-20 11:50:00,163.97,164.03,163.53,163.78,8466.0,143.7095,143.7621,143.3239,143.543,8466.0
2018-11-20 11:55:00,163.72,164.16,163.6,163.87,10120.0,143.4904,143.876,143.3852,143.6219,10120.0
2018-11-20 12:00:00,163.89,164.32,163.79,164.29,16625.0,143.6394,144.0163,143.5518,143.99,16625.0
2018-11-20 12:05:00,164.29,164.29,163.7,163.8,16064.0,143.99,143.99,143.4729,143.5605,16064.0
2018-11-20 12:10:00,163.8,163.91,163.66,163.85,18084.0,143.5605,143.6569,143.4378,143.6044,18084.0
2018-11-20 12:15:00,163.82,163.91,163.65,163.65,20957.0,143.5781,143.6569,143.4291,143.4291,20957.0
2018-11-20 12:20:00,163.65,163.91,163.59,163.76,22551.0,143.4291,143.6569,143.3765,143.5255,22551.0
2018-11-20 12:25:00,163.72,164.28,163.72,164.17,8849.0,143.4904,143.9812,143.4904,143.8848,8849.0
2018-11-20 12:30:00,164.22,164.46,164.22,164.41,21698.0,143.9286,144.139,143.9286,144.0952,21698.0
2018-11-20 12:35:00,164.33,164.51,164.22,164.26,17920.0,144.025,144.1828,143.9286,143.9637,17920.0
2018-11-20 12:40:00,164.3,164.44,164.12,164.18,32183.0,143.9987,144.1215,143.841,143.8936,32183.0
2018-11-20 12:45:00,164.16,164.27,163.6,163.97,85386.0,143.876,143.9725,143.3852,143.7095,85386.0
2018-11-20 12:50:00,163.91,164.2,163.9,164.17,12349.0,143.6569,143.9111,143.6482,143.8848,12349.0
2018-11-20 12:55:00,164.13,164.14,163.84,163.97,9732.0,143.8498,143.8585,143.5956,143.7095,9732.0
2018-11-20 13:00:00,163.97,164.13,163.85,164.1,41299.0,143.7095,143.8498,143.6044,143.8235,41299.0
2018-11-20 13:05:00,164.17,164.33,164.09,164.25,16941.0,143.8848,144.025,143.8147,143.9549,16941.0
2018-11-20 13:10:00,164.31,164.4,164.18,164.32,20314.0,144.0075,144.0864,143.8936,144.0163,20314.0
2018-11-20 13:15:00,164.31,164.41,164.18,164.23,31892.0,144.0075,144.0952,143.8936,143.9374,31892.0
2018-11-20 13:20:00,164.23,164.32,163.85,163.85,54216.0,143.9374,144.0163,143.6044,143.6044,54216.0
2018-11-20 13:25:00,163.89,164.2,163.86,164.1,28250.0,143.6394,143.9111,143.6131,143.8235,28250.0
2018-11-20 13:30:00,164.1,164.18,163.89,164.15,33081.0,143.8235,143.8936,143.6394,143.8673,33081.0
2018-11-20 13:35:00,164.09,164.23,164.03,164.16,29438.0,143.8147,143.9374,143.7621,143.876,29438.0
2018-11-20 13:40:00,164.18,164.5,163.98,164.39,9810.0,143.8936,144.174,143.7183,144.0776,9810.0
2018-11-20 13:45:00,164.39,164.56,164.2,164.49,24396.0,144.0776,144.2266,143.9111,144.1653,24396.0
2018-11-20 13:50:00,164.48,164.64,164.46,164.5,37483.0,144.1565,144.2967,144.139,144.174,37483.0
2018-11-20 13:55:00,164.5,164.69,164.41,164.46,21441.0,144.174,144.3406,144.0952,144.139,21441.0
2018-11-20 14:00:00,164.45,164.45,163.84,163.88,16675.0,144.1302,144.1302,143.5956,143.6306,16675.0
2018-11-20 14:05:00,163.93,163.93,163.46,163.47,18428.0,143.6745,143.6745,143.2625,143.2713,18428.0
2018-11-20 14:10:00,163.46,163.9,163.43,163.9,13803.0,143.2625,143.6482,143.2362,143.6482,13803.0
2018-11-20 14:15:00,163.91,164.18,163.89,164.08,11037.0,143.6569,143.8936,143.6394,143.8059,11037.0
2018-11-20 14:20:00,164.08,164.1,163.76,163.86,7705.0,143.8059,143.8235,143.5255,143.6131,7705.0
2018-11-20 14:25:00,163.86,164.05,163.59,163.62,9287.0,143.6131,143.7796,143.3765,143.4028,9287.0
2018-11-20 14:30:00,163.68,164.38,163.63,164.38,13600.0,143.4554,144.0689,143.4115,144.0689,13600.0
2018-11-20 14:35:00,164.35,164.43,163.89,163.89,8091.0,144.0426,144.1127,143.6394,143.6394,8091.0
2018-11-20 14:40:00,163.93,164.0,163.49,163.5,6556.0,143.6745,143.7358,143.2888,143.2976,6556.0
2018-11-20 14:45:00,163.54,163.68,163.36,163.43,8318.0,143.3327,143.4554,143.1749,143.2362,8318.0
2018-11-20 14:50:00,163.39,163.48,163.1,163.17,64660.0,143.2012,143.2801,142.947,143.0084,64660.0
2018-11-20 14:55:00,163.14,163.19,162.91,162.94,39741.0,142.9821,143.0259,142.7805,142.8068,39741.0
2018-11-20 15:00:00,162.96,163.43,162.65,162.67,71532.0,142.8243,143.2362,142.5526,142.5702,71532.0
2018-11-20 15:05:00,162.66,162.71,162.26,162.52,75198.0,142.5614,142.6052,142.2108,142.4387,75198.0
2018-11-20 15:10:00,162.5,162.71,162.17,162.25,54821.0,142.4212,142.6052,142.1319,142.2021,54821.0
2018-11-20 15:15:00,162.25,163.12,162.08,163.07,52613.0,142.2021,142.9646,142.0531,142.9207,52613.0
2018-11-20 15:20:00,163.02,163.18,162.83,163.06,45829.0,142.8769,143.0171,142.7104,142.912,45829.0
2018-11-20 15:25:00,163.08,163.46,162.74,163.33,41237.0,142.9295,143.2625,142.6315,143.1486,41237.0
2018-11-20 15:30:00,163.31,163.31,162.95,163.12,30040.0,143.1311,143.1311,142.8156,142.9646,30040.0
2018-11-20 15:35:00,163.1,163.4,163.08,163.31,41104.0,142.947,143.21,142.9295,143.1311,41104.0
2018-11-20 15:40:00,163.31,163.38,162.86,162.99,40113.0,143.1311,143.1924,142.7367,142.8506,40113.0
2018-11-20 15:45:00,162.99,163.12,162.83,162.92,45769.0,142.8506,142.9646,142.7104,142.7893,45769.0
2018-11-20 15:50:00,162.95,163.01,162.57,162.68,64312.0,142.8156,142.8681,142.4825,142.5789,64312.0
2018-11-20 15:55:00,162.64,162.97,162.59,162.7,134880.0,142.5439,142.8331,142.5,142.5964,134880.0
2018-11-21 09:30:00,163.4,165.45,163.38,164.77,18567.0,143.21,145.0067,143.1924,144.4107,18567.0
2018-11-21 09:35:00,164.53,164.78,164.12,164.63,10800.0,144.2003,144.4194,143.841,144.288,10800.0
2018-11-21 09:40:00,164.35,164.54,164.21,164.48,7523.0,144.0426,144.2091,143.9199,144.1565,7523.0
2018-11-21 09:45:00,164.42,164.76,164.21,164.47,11986.0,144.1039,144.4019,143.9199,144.1477,11986.0
2018-11-21 09:50:00,164.44,164.44,163.74,164.05,12649.0,144.1215,144.1215,143.5079,143.7796,12649.0
2018-11-21 09:55:00,164.1,164.46,163.99,164.45,18616.0,143.8235,144.139,143.7271,144.1302,18616.0
2018-11-21 10:00:00,164.55,164.98,164.47,164.88,14549.0,144.2179,144.5947,144.1477,144.5071,14549.0
2018-11-21 10:05:00,164.9,165.14,164.84,165.08,11266.0,144.5246,144.735,144.472,144.6824,11266.0
2018-11-21 10:10:00,165.11,165.37,165.03,165.36,9475.0,144.7087,144.9365,144.6385,144.9278,9475.0
2018-11-21 10:15:00,165.42,165.82,165.33,165.65,15832.0,144.9804,145.3309,144.9015,145.1819,15832.0
2018-11-21 10:20:00,165.75,165.83,165.57,165.57,10480.0,145.2696,145.3397,145.1118,145.1118,10480.0
2018-11-21 10:25:00,165.62,165.94,165.57,165.94,6777.0,145.1556,145.4361,145.1118,145.4361,6777.0
2018-11-21 10:30:00,165.87,166.13,165.62,165.97,14683.0,145.3748,145.6026,145.1556,145.4624,14683.0
2018-11-21 10:35:00,165.97,166.13,165.79,166.02,13170.0,145.4624,145.6026,145.3046,145.5062,13170.0
2018-11-21 10:40:00,166.03,166.27,165.86,165.89,12706.0,145.515,145.7253,145.366,145.3923,12706.0
2018-11-21 10:45:00,165.91,165.96,165.65,165.85,13537.0,145.4098,145.4536,145.1819,145.3572,13537.0
2018-11-21 10:50:00,165.88,166.43,165.87,166.37,15538.0,145.3835,145.8656,145.3748,145.813,15538.0
2018-11-21 10:55:00,166.4,166.67,166.36,166.57,22315.0,145.8393,146.0759,145.8042,145.9883,22315.0
2018-11-21 11:00:00,166.53,166.55,166.22,166.55,10320.0,145.9532,145.9707,145.6815,145.9707,10320.0
2018-11-21 11:05:00,166.46,166.56,166.35,166.43,6403.0,145.8919,145.9795,145.7954,145.8656,6403.0
2018-11-21 11:10:00,166.5,167.09,166.5,166.87,17756.0,145.9269,146.444,145.9269,146.2512,17756.0
2018-11-21 11:15:00,166.87,167.15,166.82,167.15,20764.0,146.2512,146.4966,146.2074,146.4966,20764.0
2018-11-21 11:20:00,167.2,167.23,166.89,166.98,8986.0,146.5404,146.5667,146.2687,146.3476,8986.0
2018-11-21 11:25:00,166.98,167.2,166.85,167.2,13101.0,146.3476,146.5404,146.2337,146.5404,13101.0
2018-11-21 11:30:00,167.26,167.43,167.17,167.19,11799.0,146.593,146.742,146.5141,146.5317,11799.0
2018-11-21 11:35:00,167.23,167.23,166.99,167.08,8600.0,146.5667,146.5667,146.3564,146.4352,8600.0
2018-11-21 11:40:00,167.11,167.34,167.09,167.25,11864.0,146.4615,146.6631,146.444,146.5842,11864.0
2018-11-21 11:45:00,167.23,167.62,167.19,167.6,8554.0,146.5667,146.9085,146.5317,146.891,8554.0
2018-11-21 11:50:00,167.66,167.82,167.56,167.81,9900.0,146.9436,147.0838,146.8559,147.075,9900.0
2018-11-21 11:55:00,167.83,167.84,167.36,167.39,10726.0,147.0926,147.1013,146.6806,146.7069,10726.0
2018-11-21 12:00:00,167.42,167.59,167.35,167.56,7649.0,146.7332,146.8822,146.6719,146.8559,7649.0
2018-11-21 12:05:00,167.5,167.7,167.47,167.6,6566.0,146.8034,146.9786,146.7771,146.891,6566.0
2018-11-21 12:10:00,167.62,167.77,167.6,167.64,7100.0,146.9085,147.04,146.891,146.9261,7100.0
2018-11-21 12:15:00,167.64,167.67,167.47,167.51,8496.0,146.9261,146.9523,146.7771,146.8121,8496.0
2018-11-21 12:20:00,167.56,167.6,167.5,167.57,8692.0,146.8559,146.891,146.8034,146.8647,8692.0
2018-11-21 12:25:00,167.59,167.59,167.41,167.58,9303.0,146.8822,146.8822,146.7245,146.8735,9303.0
2018-11-21 12:30:00,167.58,167.6,167.47,167.54,14222.0,146.8735,146.891,146.7771,146.8384,14222.0
2018-11-21 12:35:00,167.53,167.59,167.44,167.55,7343.0,146.8296,146.8822,146.7508,146.8472,7343.0
2018-11-21 12:40:00,167.56,167.8,167.52,167.8,9159.0,146.8559,147.0663,146.8209,147.0663,9159.0
2018-11-21 12:45:00,167.83,167.93,167.75,167.89,17175.0,147.0926,147.1802,147.0225,147.1452,17175.0
2018-11-21 12:50:00,167.92,167.99,167.83,167.9,8851.0,147.1715,147.2328,147.0926,147.1539,8851.0
2018-11-21 12:55:00,167.91,168.12,167.86,168.12,5610.0,147.1627,147.3467,147.1189,147.3467,5610.0
2018-11-21 13:00:00,168.13,168.28,168.04,168.15,10864.0,147.3555,147.487,147.2766,147.373,10864.0
2018-11-21 13:05:00,168.16,168.21,168.12,168.13,5872.0,147.3818,147.4256,147.3467,147.3555,5872.0
2018-11-21 13:10:00,168.11,168.14,167.97,168.14,7982.0,147.338,147.3643,147.2153,147.3643,7982.0
2018-11-21 13:15:00,168.13,168.13,167.89,168.02,10276.0,147.3555,147.3555,147.1452,147.2591,10276.0
2018-11-21 13:20:00,168.02,168.05,167.95,168.05,11653.0,147.2591,147.2854,147.1977,147.2854,11653.0
2018-11-21 13:25:00,168.05,168.33,168.04,168.29,10788.0,147.2854,147.5308,147.2766,147.4957,10788.0
2018-11-21 13:30:00,168.27,168.29,168.13,168.18,7347.0,147.4782,147.4957,147.3555,147.3993,7347.0
2018-11-21 13:35:00,168.12,168.12,167.95,168.05,8451.0,147.3467,147.3467,147.1977,147.2854,8451.0
2018-11-21 13:40:00,168.01,168.11,167.96,168.03,20058.0,147.2503,147.338,147.2065,147.2679,20058.0
2018-11-21 13:45:00,168.07,168.07,167.85,167.99,7103.0,147.3029,147.3029,147.1101,147.2328,7103.0
2018-11-21 13:50:00,167.97,167.99,167.92,167.94,3824.0,147.2153,147.2328,147.1715,147.189,3824.0
2018-11-21 13:55:00,167.93,167.97,167.83,167.97,8463.0,147.1802,147.2153,147.0926,147.2153,8463.0
2018-11-21 14:00:00,167.95,167.99,167.72,167.74,7700.0,147.1977,147.2328,146.9962,147.0137,7700.0
2018-11-21 14:05:00,167.72,167.83,167.68,167.8,5128.0,146.9962,147.0926,146.9611,147.0663,5128.0
2018-11-21 14:10:00,167.76,167.96,167.73,167.8,7419.0,147.0312,147.2065,147.0049,147.0663,7419.0
2018-11-21 14:15:00,167.82,167.88,167.74,167.79,7546.0,147.0838,147.1364,147.0137,147.0575,7546.0
2018-11-21 14:20:00,167.79,167.86,167.69,167.86,6804.0,147.0575,147.1189,146.9699,147.1189,6804.0
2018-11-21 14:25:00,167.88,167.98,167.85,167.93,7367.0,147.1364,147.224,147.1101,147.1802,7367.0
2018-11-21 14:30:00,167.95,167.95,167.74,167.74,14962.0,147.1977,147.1977,147.0137,147.0137,14962.0
2018-11-21 14:35:00,167.72,167.72,167.41,167.42,12940.0,146.9962,146.9962,146.7245,146.7332,12940.0
2018-11-21 14:40:00,167.44,167.77,167.41,167.66,15912.0,146.7508,147.04,146.7245,146.9436,15912.0
2018-11-21 14:45:00,167.63,167.75,167.54,167.69,10447.0,146.9173,147.0225,146.8384,146.9699,10447.0
2018-11-21 14:50:00,167.67,167.74,167.49,167.58,12379.0,146.9523,147.0137,146.7946,146.8735,12379.0
2018-11-21 14:55:00,167.57,167.6,167.42,167.47,8957.0,146.8647,146.891,146.7332,146.7771,8957.0
2018-11-21 15:00:00,167.5,167.58,167.43,167.53,10544.0,146.8034,146.8735,146.742,146.8296,10544.0
2018-11-21 15:05:00,167.53,167.81,167.52,167.81,12706.0,146.8296,147.075,146.8209,147.075,12706.0
2018-11-21 15:10:00,167.81,167.86,167.61,167.66,13439.0,147.075,147.1189,146.8998,146.9436,13439.0
2018-11-21 15:15:00,167.65,167.68,167.47,167.49,14134.0,146.9348,146.9611,146.7771,146.7946,14134.0
2018-11-21 15:20:00,167.49,167.49,167.3,167.39,16377.0,146.7946,146.7946,146.6281,146.7069,16377.0
2018-11-21 15:25:00,167.41,167.45,167.3,167.3,19299.0,146.7245,146.7595,146.6281,146.6281,19299.0
2018-11-21 15:30:00,167.29,167.29,166.72,166.84,34325.0,146.6193,146.6193,146.1197,146.2249,34325.0
2018-11-21 15:35:00,166.84,166.86,166.57,166.59,29398.0,146.2249,146.2424,145.9883,146.0058,29398.0
2018-11-21 15:40:00,166.58,166.59,166.37,166.42,38546.0,145.997,146.0058,145.813,145.8568,38546.0
2018-11-21 15:45:00,166.4,166.71,166.4,166.51,35853.0,145.8393,146.111,145.8393,145.9357,35853.0
2018-11-21 15:50:00,166.48,166.56,166.33,166.41,47254.0,145.9094,145.9795,145.7779,145.848,47254.0
2018-11-21 15:55:00,166.39,166.49,166.15,166.24,108574.0,145.8305,145.9181,145.6202,145.699,108574.0
2018-11-23 09:30:00,164.04,164.57,163.46,164.56,18017.0,143.7709,144.2354,143.2625,144.2266,18017.0
2018-11-23 09:35:00,164.58,164.93,164.46,164.71,5960.0,144.2442,144.5509,144.139,144.3581,5960.0
2018-11-23 09:40:00,164.61,165.23,164.54,165.17,5900.0,144.2704,144.8138,144.2091,144.7613,5900.0
2018-11-23 09:45:00,165.12,165.16,164.81,164.95,4400.0,144.7174,144.7525,144.4457,144.5684,4400.0
2018-11-23 09:50:00,164.91,164.95,164.65,164.84,13778.0,144.5334,144.5684,144.3055,144.472,13778.0
2018-11-23 09:55:00,164.84,165.23,164.84,165.13,9184.0,144.472,144.8138,144.472,144.7262,9184.0
2018-11-23 10:00:00,165.04,165.51,165.02,165.5,4459.0,144.6473,145.0592,144.6298,145.0505,4459.0
2018-11-23 10:05:00,165.54,165.54,165.06,165.06,5151.0,145.0855,145.0855,144.6648,144.6648,5151.0
2018-11-23 10:10:00,165.08,165.3,164.95,165.12,8514.0,144.6824,144.8752,144.5684,144.7174,8514.0
2018-11-23 10:15:00,165.18,165.18,164.88,165.05,5400.0,144.77,144.77,144.5071,144.6561,5400.0
2018-11-23 10:20:00,165.05,165.18,164.91,165.11,4904.0,144.6561,144.77,144.5334,144.7087,4904.0
2018-11-23 10:25:00,165.06,165.09,164.71,164.81,3700.0,144.6648,144.6911,144.3581,144.4457,3700.0
2018-11-23 10:30:00,164.89,165.34,164.78,165.33,5250.0,144.5158,144.9102,144.4194,144.9015,5250.0
2018-11-23 10:35:00,165.33,165.5,165.27,165.5,7648.0,144.9015,145.0505,144.8489,145.0505,7648.0
2018-11-23 10:40:00,165.45,165.45,165.11,165.12,6112.0,145.0067,145.0067,144.7087,144.7174,6112.0
2018-11-23 10:45:00,165.09,165.3,165.06,165.13,5539.0,144.6911,144.8752,144.6648,144.7262,5539.0
2018-11-23 10:50:00,165.12,165.57,165.09,165.57,3200.0,144.7174,145.1118,144.6911,145.1118,3200.0
2018-11-23 10:55:00,165.57,165.63,165.07,165.07,10422.0,145.1118,145.1644,144.6736,144.6736,10422.0
2018-11-23 11:00:00,165.09,165.19,165.04,165.04,4697.0,144.6911,144.7788,144.6473,144.6473,4697.0
2018-11-23 11:05:00,165.08,165.24,165.05,165.09,11057.0,144.6824,144.8226,144.6561,144.6911,11057.0
2018-11-23 11:10:00,165.09,165.09,164.8,164.8,10230.0,144.6911,144.6911,144.437,144.437,10230.0
2018-11-23 11:15:00,164.78,165.12,164.77,165.04,7261.0,144.4194,144.7174,144.4107,144.6473,7261.0
2018-11-23 11:20:00,165.0,165.1,164.97,165.1,4318.0,144.6123,144.6999,144.586,144.6999,4318.0
2018-11-23 11:25:00,165.1,165.22,165.05,165.07,4102.0,144.6999,144.8051,144.6561,144.6736,4102.0
2018-11-23 11:30:00,165.01,165.04,164.85,164.97,5572.0,144.621,144.6473,144.4808,144.586,5572.0
2018-11-23 11:35:00,164.97,164.98,164.72,164.81,6190.0,144.586,144.5947,144.3669,144.4457,6190.0
2018-11-23 11:40:00,164.8,164.89,164.76,164.78,5375.0,144.437,144.5158,144.4019,144.4194,5375.0
2018-11-23 11:45:00,164.82,165.08,164.8,164.93,7564.0,144.4545,144.6824,144.437,144.5509,7564.0
2018-11-23 11:50:00,164.91,164.96,164.75,164.82,5761.0,144.5334,144.5772,144.3931,144.4545,5761.0
2018-11-23 11:55:00,164.78,164.79,164.43,164.5,5679.0,144.4194,144.4282,144.1127,144.174,5679.0
2018-11-23 12:00:00,164.46,164.46,164.15,164.15,8270.0,144.139,144.139,143.8673,143.8673,8270.0
2018-11-23 12:05:00,164.2,164.21,163.91,163.95,13753.0,143.9111,143.9199,143.6569,143.692,13753.0
2018-11-23 12:10:00,163.96,164.27,163.95,164.27,7559.0,143.7008,143.9725,143.692,143.9725,7559.0
2018-11-23 12:15:00,164.29,164.99,164.26,164.74,19708.0,143.99,144.6035,143.9637,144.3844,19708.0
2018-11-23 12:20:00,164.74,164.74,164.4,164.4,10340.0,144.3844,144.3844,144.0864,144.0864,10340.0
2018-11-23 12:25:00,164.36,164.52,164.3,164.31,11810.0,144.0513,144.1916,143.9987,144.0075,11810.0
2018-11-23 12:30:00,164.27,164.51,164.11,164.5,7866.0,143.9725,144.1828,143.8322,144.174,7866.0
2018-11-23 12:35:00,164.52,164.71,164.45,164.55,16703.0,144.1916,144.3581,144.1302,144.2179,16703.0
2018-11-23 12:40:00,164.56,164.59,164.47,164.5,9374.0,144.2266,144.2529,144.1477,144.174,9374.0
2018-11-23 12:45:00,164.55,164.67,164.43,164.5,19400.0,144.2179,144.323,144.1127,144.174,19400.0
2018-11-23 12:50:00,164.5,164.5,164.02,164.03,20318.0,144.174,144.174,143.7533,143.7621,20318.0
2018-11-23 12:55:00,164.03,164.03,163.76,163.85,33373.0,143.7621,143.7621,143.5255,143.6044,33373.0
2018-11-26 09:30:00,164.9,165.96,164.9,165.89,38610.0,144.5246,145.4536,144.5246,145.3923,38610.0
2018-11-26 09:35:00,165.83,166.23,165.53,166.23,12849.0,145.3397,145.6903,145.0768,145.6903,12849.0
2018-11-26 09:40:00,166.23,166.46,166.01,166.39,15724.0,145.6903,145.8919,145.4975,145.8305,15724.0
2018-11-26 09:45:00,166.41,166.49,166.21,166.3,5960.0,145.848,145.9181,145.6727,145.7516,5960.0
2018-11-26 09:50:00,166.3,166.3,165.85,165.93,15332.0,145.7516,145.7516,145.3572,145.4273,15332.0
2018-11-26 09:55:00,165.99,166.0,165.45,165.5,24040.0,145.4799,145.4887,145.0067,145.0505,24040.0
2018-11-26 10:00:00,165.56,165.84,165.38,165.79,21986.0,145.1031,145.3485,144.9453,145.3046,21986.0
2018-11-26 10:05:00,165.73,165.94,165.7,165.76,8644.0,145.2521,145.4361,145.2258,145.2783,8644.0
2018-11-26 10:10:00,165.76,165.83,165.61,165.63,9231.0,145.2783,145.3397,145.1469,145.1644,9231.0
2018-11-26 10:15:00,165.63,165.71,165.5,165.52,12791.0,145.1644,145.2345,145.0505,145.068,12791.0
2018-11-26 10:20:00,165.52,165.68,165.45,165.54,7950.0,145.068,145.2082,145.0067,145.0855,7950.0
2018-11-26 10:25:00,165.58,165.65,165.45,165.45,8266.0,145.1206,145.1819,145.0067,145.0067,8266.0
2018-11-26 10:30:00,165.49,165.49,165.15,165.15,5546.0,145.0417,145.0417,144.7437,144.7437,5546.0
2018-11-26 10:35:00,165.14,165.14,164.63,164.65,14729.0,144.735,144.735,144.288,144.3055,14729.0
2018-11-26 10:40:00,164.67,164.95,164.56,164.83,8610.0,144.323,144.5684,144.2266,144.4633,8610.0
2018-11-26 10:45:00,164.82,165.23,164.82,165.19,3600.0,144.4545,144.8138,144.4545,144.7788,3600.0
2018-11-26 10:50:00,165.19,165.21,165.02,165.11,10339.0,144.7788,144.7963,144.6298,144.7087,10339.0
2018-11-26 10:55:00,165.08,165.23,165.04,165.11,10802.0,144.6824,144.8138,144.6473,144.7087,10802.0
2018-11-26 11:00:00,165.14,165.15,164.57,164.78,10375.0,144.735,144.7437,144.2354,144.4194,10375.0
2018-11-26 11:05:00,164.75,164.79,164.26,164.43,29798.0,144.3931,144.4282,143.9637,144.1127,29798.0
2018-11-26 11:10:00,164.44,164.55,164.3,164.52,23885.0,144.1215,144.2179,143.9987,144.1916,23885.0
2018-11-26 11:15:00,164.56,164.75,164.53,164.64,9793.0,144.2266,144.3931,144.2003,144.2967,9793.0
2018-11-26 11:20:00,164.58,164.71,164.48,164.51,9910.0,144.2442,144.3581,144.1565,144.1828,9910.0
2018-11-26 11:25:00,164.5,164.52,164.32,164.38,6075.0,144.174,144.1916,144.0163,144.0689,6075.0
2018-11-26 11:30:00,164.37,164.37,164.19,164.3,8078.0,144.0601,144.0601,143.9023,143.9987,8078.0
2018-11-26 11:35:00,164.32,164.32,163.96,164.21,14903.0,144.0163,144.0163,143.7008,143.9199,14903.0
2018-11-26 11:40:00,164.22,164.23,164.06,164.09,17759.0,143.9286,143.9374,143.7884,143.8147,17759.0
2018-11-26 11:45:00,164.06,164.11,163.85,163.85,4963.0,143.7884,143.8322,143.6044,143.6044,4963.0
2018-11-26 11:50:00,163.86,164.0,163.71,164.0,8900.0,143.6131,143.7358,143.4817,143.7358,8900.0
2018-11-26 11:55:00,163.96,163.97,163.79,163.83,7936.0,143.7008,143.7095,143.5518,143.5868,7936.0
2018-11-26 12:00:00,163.88,164.07,163.86,164.01,8950.0,143.6306,143.7972,143.6131,143.7446,8950.0
2018-11-26 12:05:00,164.03,164.59,164.02,164.54,13577.0,143.7621,144.2529,143.7533,144.2091,13577.0
2018-11-26 12:10:00,164.54,164.57,164.16,164.28,14928.0,144.2091,144.2354,143.876,143.9812,14928.0
2018-11-26 12:15:00,164.28,164.28,164.03,164.12,8900.0,143.9812,143.9812,143.7621,143.841,8900.0
2018-11-26 12:20:00,164.1,164.21,164.03,164.21,7158.0,143.8235,143.9199,143.7621,143.9199,7158.0
2018-11-26 12:25:00,164.15,164.21,164.04,164.15,7502.0,143.8673,143.9199,143.7709,143.8673,7502.0
2018-11-26 12:30:00,164.13,164.29,164.02,164.05,6724.0,143.8498,143.99,143.7533,143.7796,6724.0
2018-11-26 12:35:00,164.01,164.04,163.66,163.79,15585.0,143.7446,143.7709,143.4378,143.5518,15585.0
2018-11-26 12:40:00,163.77,163.77,163.41,163.63,13800.0,143.5342,143.5342,143.2187,143.4115,13800.0
2018-11-26 12:45:00,163.63,163.66,163.43,163.63,6000.0,143.4115,143.4378,143.2362,143.4115,6000.0
2018-11-26 12:50:00,163.64,164.03,163.64,163.92,7252.0,143.4203,143.7621,143.4203,143.6657,7252.0
2018-11-26 12:55:00,163.92,164.07,163.86,164.07,3400.0,143.6657,143.7972,143.6131,143.7972,3400.0
2018-11-26 13:00:00,164.06,164.14,163.97,164.05,8846.0,143.7884,143.8585,143.7095,143.7796,8846.0
2018-11-26 13:05:00,164.03,164.3,163.86,164.3,8325.0,143.7621,143.9987,143.6131,143.9987,8325.0
2018-11-26 13:10:00,164.3,164.64,164.25,164.48,11348.0,143.9987,144.2967,143.9549,144.1565,11348.0
2018-11-26 13:15:00,164.48,164.54,164.35,164.35,2900.0,144.1565,144.2091,144.0426,144.0426,2900.0
2018-11-26 13:20:00,164.31,164.6,164.28,164.54,5545.0,144.0075,144.2617,143.9812,144.2091,5545.0
2018-11-26 13:25:00,164.51,164.59,164.42,164.52,8500.0,144.1828,144.2529,144.1039,144.1916,8500.0
2018-11-26 13:30:00,164.56,164.56,164.37,164.47,7674.0,144.2266,144.2266,144.0601,144.1477,7674.0
2018-11-26 13:35:00,164.52,164.54,164.41,164.47,5087.0,144.1916,144.2091,144.0952,144.1477,5087.0
2018-11-26 13:40:00,164.5,164.5,164.31,164.47,5500.0,144.174,144.174,144.0075,144.1477,5500.0
2018-11-26 13:45:00,164.49,164.7,164.49,164.69,6666.0,144.1653,144.3493,144.1653,144.3406,6666.0
2018-11-26 13:50:00,164.64,164.7,164.59,164.59,4869.0,144.2967,144.3493,144.2529,144.2529,4869.0
2018-11-26 13:55:00,164.57,164.82,164.53,164.77,6446.0,144.2354,144.4545,144.2003,144.4107,6446.0
2018-11-26 14:00:00,164.74,164.74,164.47,164.58,8558.0,144.3844,144.3844,144.1477,144.2442,8558.0
2018-11-26 14:05:00,164.6,164.72,164.6,164.65,4332.0,144.2617,144.3669,144.2617,144.3055,4332.0
2018-11-26 14:10:00,164.67,164.9,164.6,164.78,7495.0,144.323,144.5246,144.2617,144.4194,7495.0
2018-11-26 14:15:00,164.81,164.9,164.55,164.71,11492.0,144.4457,144.5246,144.2179,144.3581,11492.0
2018-11-26 14:20:00,164.68,164.83,164.57,164.8,9833.0,144.3318,144.4633,144.2354,144.437,9833.0
2018-11-26 14:25:00,164.82,164.97,164.77,164.86,6768.0,144.4545,144.586,144.4107,144.4896,6768.0
2018-11-26 14:30:00,164.89,165.12,164.89,164.97,13277.0,144.5158,144.7174,144.5158,144.586,13277.0
2018-11-26 14:35:00,164.96,164.98,164.77,164.81,8028.0,144.5772,144.5947,144.4107,144.4457,8028.0
2018-11-26 14:40:00,164.83,164.85,164.68,164.68,8342.0,144.4633,144.4808,144.3318,144.3318,8342.0
2018-11-26 14:45:00,164.69,164.76,164.46,164.5,29935.0,144.3406,144.4019,144.139,144.174,29935.0
2018-11-26 14:50:00,164.49,164.75,164.47,164.75,9005.0,144.1653,144.3931,144.1477,144.3931,9005.0
2018-11-26 14:55:00,164.74,164.88,164.67,164.88,9641.0,144.3844,144.5071,144.323,144.5071,9641.0
2018-11-26 15:00:00,164.86,165.26,164.86,165.22,16393.0,144.4896,144.8401,144.4896,144.8051,16393.0
2018-11-26 15:05:00,165.23,165.23,164.96,164.97,9985.0,144.8138,144.8138,144.5772,144.586,9985.0
2018-11-26 15:10:00,164.96,164.96,164.67,164.92,11014.0,144.5772,144.5772,144.323,144.5421,11014.0
2018-11-26 15:15:00,164.88,164.88,164.55,164.57,9727.0,144.5071,144.5071,144.2179,144.2354,9727.0
2018-11-26 15:20:00,164.6,164.6,164.12,164.13,24130.0,144.2617,144.2617,143.841,143.8498,24130.0
2018-11-26 15:25:00,164.16,164.28,164.14,164.19,15912.0,143.876,143.9812,143.8585,143.9023,15912.0
2018-11-26 15:30:00,164.18,164.63,164.18,164.62,16474.0,143.8936,144.288,143.8936,144.2792,16474.0
2018-11-26 15:35:00,164.61,164.63,164.25,164.34,27325.0,144.2704,144.288,143.9549,144.0338,27325.0
2018-11-26 15:40:00,164.34,164.36,164.19,164.24,19570.0,144.0338,144.0513,143.9023,143.9462,19570.0
2018-11-26 15:45:00,164.23,164.45,164.23,164.28,29343.0,143.9374,144.1302,143.9374,143.9812,29343.0
2018-11-26 15:50:00,164.28,164.35,164.16,164.22,36936.0,143.9812,144.0426,143.876,143.9286,36936.0
2018-11-26 15:55:00,164.23,164.31,164.09,164.11,86094.0,143.9374,144.0075,143.8147,143.8322,86094.0
2018-11-27 09:30:00,163.77,164.95,163.34,164.53,41277.0,143.5342,144.5684,143.1574,144.2003,41277.0
2018-11-27 09:35:00,164.43,164.75,164.07,164.44,26500.0,144.1127,144.3931,143.7972,144.1215,26500.0
2018-11-27 09:40:00,164.33,164.33,162.65,162.97,26447.0,144.025,144.025,142.5526,142.8331,26447.0
2018-11-27 09:45:00,162.96,163.16,162.49,162.91,32714.0,142.8243,142.9996,142.4124,142.7805,32714.0
2018-11-27 09:50:00,162.85,162.85,162.14,162.34,16473.0,142.7279,142.7279,142.1056,142.2809,16473.0
2018-11-27 09:55:00,162.45,162.56,162.15,162.38,25933.0,142.3773,142.4737,142.1144,142.316,25933.0
2018-11-27 10:00:00,162.38,162.51,161.98,162.1,22739.0,142.316,142.4299,141.9654,142.0706,22739.0
2018-11-27 10:05:00,162.22,162.54,162.13,162.49,24345.0,142.1758,142.4562,142.0969,142.4124,24345.0
2018-11-27 10:10:00,162.47,162.92,162.38,162.75,53492.0,142.3949,142.7893,142.316,142.6403,53492.0
2018-11-27 10:15:00,162.75,162.75,161.98,162.15,21179.0,142.6403,142.6403,141.9654,142.1144,21179.0
2018-11-27 10:20:00,162.15,162.16,161.65,161.87,29528.0,142.1144,142.1232,141.6762,141.869,29528.0
2018-11-27 10:25:00,161.82,161.82,161.41,161.41,11988.0,141.8252,141.8252,141.4658,141.4658,11988.0
2018-11-27 10:30:00,161.41,162.03,161.4,162.01,10128.0,141.4658,142.0092,141.4571,141.9917,10128.0
2018-11-27 10:35:00,162.05,162.22,161.79,161.86,14977.0,142.0268,142.1758,141.7989,141.8602,14977.0
2018-11-27 10:40:00,161.96,162.5,161.96,162.5,14459.0,141.9479,142.4212,141.9479,142.4212,14459.0
2018-11-27 10:45:00,162.44,163.02,162.41,162.9,11588.0,142.3686,142.8769,142.3423,142.7717,11588.0
2018-11-27 10:50:00,162.95,163.54,162.95,163.51,11643.0,142.8156,143.3327,142.8156,143.3064,11643.0
2018-11-27 10:55:00,163.57,163.66,163.12,163.12,8481.0,143.3589,143.4378,142.9646,142.9646,8481.0
2018-11-27 11:00:00,163.06,163.35,163.0,163.33,26088.0,142.912,143.1661,142.8594,143.1486,26088.0
2018-11-27 11:05:00,163.35,163.52,163.23,163.24,18227.0,143.1661,143.3151,143.061,143.0697,18227.0
2018-11-27 11:10:00,163.23,163.26,162.61,162.71,20689.0,143.061,143.0873,142.5176,142.6052,20689.0
2018-11-27 11:15:00,162.73,162.78,162.33,162.39,30357.0,142.6227,142.6666,142.2722,142.3248,30357.0
2018-11-27 11:20:00,162.4,162.41,161.99,162.05,15746.0,142.3335,142.3423,141.9742,142.0268,15746.0
2018-11-27 11:25:00,162.11,162.59,162.07,162.41,13397.0,142.0794,142.5,142.0443,142.3423,13397.0
2018-11-27 11:30:00,162.41,162.52,162.26,162.28,14097.0,142.3423,142.4387,142.2108,142.2283,14097.0
2018-11-27 11:35:00,162.24,162.4,162.19,162.31,11472.0,142.1933,142.3335,142.1495,142.2546,11472.0
2018-11-27 11:40:00,162.32,162.32,161.93,162.07,11757.0,142.2634,142.2634,141.9216,142.0443,11757.0
2018-11-27 11:45:00,162.08,162.17,161.86,161.97,22693.0,142.0531,142.1319,141.8602,141.9566,22693.0
2018-11-27 11:50:00,161.98,162.53,161.98,162.53,52165.0,141.9654,142.4475,141.9654,142.4475,52165.0
2018-11-27 11:55:00,162.53,162.55,162.3,162.3,20722.0,142.4475,142.465,142.2459,142.2459,20722.0
2018-11-27 12:00:00,162.33,162.33,162.0,162.09,9625.0,142.2722,142.2722,141.9829,142.0618,9625.0
2018-11-27 12:05:00,162.12,162.39,162.08,162.35,7199.0,142.0881,142.3248,142.0531,142.2897,7199.0
2018-11-27 12:10:00,162.39,162.48,162.14,162.21,9722.0,142.3248,142.4036,142.1056,142.167,9722.0
2018-11-27 12:15:00,162.2,162.25,162.08,162.16,9134.0,142.1582,142.2021,142.0531,142.1232,9134.0
2018-11-27 12:20:00,162.23,162.32,162.13,162.16,6808.0,142.1845,142.2634,142.0969,142.1232,6808.0
2018-11-27 12:25:00,162.16,162.18,161.6,161.6,29016.0,142.1232,142.1407,141.6324,141.6324,29016.0
2018-11-27 12:30:00,161.62,161.76,161.46,161.75,14125.0,141.6499,141.7726,141.5097,141.7638,14125.0
2018-11-27 12:35:00,161.72,162.04,161.66,162.04,29794.0,141.7375,142.018,141.685,142.018,29794.0
2018-11-27 12:40:00,162.09,162.31,161.99,162.13,11118.0,142.0618,142.2546,141.9742,142.0969,11118.0
2018-11-27 12:45:00,162.1,162.16,161.92,161.99,10522.0,142.0706,142.1232,141.9128,141.9742,10522.0
2018-11-27 12:50:00,161.96,161.96,161.78,161.85,15411.0,141.9479,141.9479,141.7901,141.8515,15411.0
2018-11-27 12:55:00,161.89,161.95,161.58,161.59,21238.0,141.8865,141.9391,141.6148,141.6236,21238.0
2018-11-27 13:00:00,161.6,161.89,161.46,161.62,22601.0,141.6324,141.8865,141.5097,141.6499,22601.0
2018-11-27 13:05:00,161.63,161.75,161.53,161.74,17572.0,141.6587,141.7638,141.571,141.7551,17572.0
2018-11-27 13:10:00,161.77,161.87,161.59,161.65,26153.0,141.7814,141.869,141.6236,141.6762,26153.0
2018-11-27 13:15:00,161.67,161.83,161.17,161.53,43913.0,141.6937,141.8339,141.2555,141.571,43913.0
2018-11-27 13:20:00,161.53,161.78,161.37,161.52,23250.0,141.571,141.7901,141.4308,141.5623,23250.0
2018-11-27 13:25:00,161.52,161.63,161.43,161.52,14288.0,141.5623,141.6587,141.4834,141.5623,14288.0
2018-11-27 13:30:00,161.56,161.8,161.41,161.8,30209.0,141.5973,141.8077,141.4658,141.8077,30209.0
2018-11-27 13:35:00,161.83,161.92,161.33,161.75,37368.0,141.8339,141.9128,141.3957,141.7638,37368.0
2018-11-27 13:40:00,161.77,161.8,161.59,161.64,14361.0,141.7814,141.8077,141.6236,141.6674,14361.0
2018-11-27 13:45:00,161.58,161.7,161.57,161.62,13330.0,141.6148,141.72,141.6061,141.6499,13330.0
2018-11-27 13:50:00,161.64,161.68,161.35,161.51,38100.0,141.6674,141.7025,141.4133,141.5535,38100.0
2018-11-27 13:55:00,161.5,162.03,161.5,162.02,18280.0,141.5447,142.0092,141.5447,142.0005,18280.0
2018-11-27 14:00:00,162.05,162.31,162.03,162.28,16464.0,142.0268,142.2546,142.0092,142.2283,16464.0
2018-11-27 14:05:00,162.3,162.5,162.22,162.3,17294.0,142.2459,142.4212,142.1758,142.2459,17294.0
2018-11-27 14:10:00,162.3,162.31,162.03,162.2,28183.0,142.2459,142.2546,142.0092,142.1582,28183.0
2018-11-27 14:15:00,162.18,162.21,161.98,161.99,26452.0,142.1407,142.167,141.9654,141.9742,26452.0
2018-11-27 14:20:00,162.0,162.05,161.95,162.02,22444.0,141.9829,142.0268,141.9391,142.0005,22444.0
2018-11-27 14:25:00,162.04,162.05,161.89,161.96,16552.0,142.018,142.0268,141.8865,141.9479,16552.0
2018-11-27 14:30:00,161.97,162.04,161.88,161.93,24883.0,141.9566,142.018,141.8778,141.9216,24883.0
2018-11-27 14:35:00,161.96,162.05,161.93,162.01,37420.0,141.9479,142.0268,141.9216,141.9917,37420.0
2018-11-27 14:40:00,162.0,162.65,162.0,162.57,60134.0,141.9829,142.5526,141.9829,142.4825,60134.0
2018-11-27 14:45:00,162.58,162.69,162.39,162.57,20930.0,142.4913,142.5877,142.3248,142.4825,20930.0
2018-11-27 14:50:00,162.54,162.64,162.42,162.46,15915.0,142.4562,142.5439,142.351,142.3861,15915.0
2018-11-27 14:55:00,162.45,162.62,162.44,162.54,15161.0,142.3773,142.5263,142.3686,142.4562,15161.0
2018-11-27 15:00:00,162.51,162.89,162.51,162.89,24194.0,142.4299,142.763,142.4299,142.763,24194.0
2018-11-27 15:05:00,162.89,162.99,162.61,162.62,19179.0,142.763,142.8506,142.5176,142.5263,19179.0
2018-11-27 15:10:00,162.63,162.74,162.58,162.68,32663.0,142.5351,142.6315,142.4913,142.5789,32663.0
2018-11-27 15:15:00,162.69,162.76,162.52,162.56,26536.0,142.5877,142.649,142.4387,142.4737,26536.0
2018-11-27 15:20:00,162.57,162.75,162.47,162.73,27337.0,142.4825,142.6403,142.3949,142.6227,27337.0
2018-11-27 15:25:00,162.75,162.77,162.67,162.73,27373.0,142.6403,142.6578,142.5702,142.6227,27373.0
2018-11-27 15:30:00,162.73,162.75,162.63,162.69,34313.0,142.6227,142.6403,142.5351,142.5877,34313.0
2018-11-27 15:35:00,162.69,163.01,162.69,163.0,42008.0,142.5877,142.8681,142.5877,142.8594,42008.0
2018-11-27 15:40:00,163.0,163.24,162.99,163.23,44387.0,142.8594,143.0697,142.8506,143.061,44387.0
2018-11-27 15:45:00,163.23,163.24,163.07,163.16,53297.0,143.061,143.0697,142.9207,142.9996,53297.0
2018-11-27 15:50:00,163.15,163.17,162.74,162.78,63931.0,142.9908,143.0084,142.6315,142.6666,63931.0
2018-11-27 15:55:00,162.77,162.97,162.64,162.81,130184.0,142.6578,142.8331,142.5439,142.6929,130184.0
2018-11-28 09:30:00,163.26,164.93,163.26,164.92,24899.0,143.0873,144.5509,143.0873,144.5421,24899.0
2018-11-28 09:35:00,164.94,165.48,164.78,165.36,13573.0,144.5597,145.0329,144.4194,144.9278,13573.0
2018-11-28 09:40:00,165.48,165.75,165.37,165.42,13851.0,145.0329,145.2696,144.9365,144.9804,13851.0
2018-11-28 09:45:00,165.42,165.42,165.05,165.22,9123.0,144.9804,144.9804,144.6561,144.8051,9123.0
2018-11-28 09:50:00,165.39,165.45,164.67,164.69,13525.0,144.9541,145.0067,144.323,144.3406,13525.0
2018-11-28 09:55:00,164.58,164.91,164.58,164.74,7400.0,144.2442,144.5334,144.2442,144.3844,7400.0
2018-11-28 10:00:00,164.82,165.0,164.68,164.87,7405.0,144.4545,144.6123,144.3318,144.4983,7405.0
2018-11-28 10:05:00,164.93,164.93,164.31,164.5,11179.0,144.5509,144.5509,144.0075,144.174,11179.0
2018-11-28 10:10:00,164.5,164.72,164.28,164.61,11108.0,144.174,144.3669,143.9812,144.2704,11108.0
2018-11-28 10:15:00,164.55,164.55,164.2,164.36,12588.0,144.2179,144.2179,143.9111,144.0513,12588.0
2018-11-28 10:20:00,164.4,164.52,164.15,164.28,10443.0,144.0864,144.1916,143.8673,143.9812,10443.0
2018-11-28 10:25:00,164.28,164.33,163.88,163.91,9914.0,143.9812,144.025,143.6306,143.6569,9914.0
2018-11-28 10:30:00,163.85,163.86,163.59,163.79,15459.0,143.6044,143.6131,143.3765,143.5518,15459.0
2018-11-28 10:35:00,163.77,163.91,163.64,163.91,22569.0,143.5342,143.6569,143.4203,143.6569,22569.0
2018-11-28 10:40:00,163.9,164.6,163.77,164.48,15986.0,143.6482,144.2617,143.5342,144.1565,15986.0
2018-11-28 10:45:00,164.5,164.92,164.44,164.88,17090.0,144.174,144.5421,144.1215,144.5071,17090.0
2018-11-28 10:50:00,164.9,165.22,164.75,165.21,8766.0,144.5246,144.8051,144.3931,144.7963,8766.0
2018-11-28 10:55:00,165.22,165.62,165.21,165.28,10662.0,144.8051,145.1556,144.7963,144.8577,10662.0
2018-11-28 11:00:00,165.24,165.52,165.23,165.47,12982.0,144.8226,145.068,144.8138,145.0242,12982.0
2018-11-28 11:05:00,165.47,165.93,165.44,165.93,15202.0,145.0242,145.4273,144.9979,145.4273,15202.0
2018-11-28 11:10:00,165.99,166.0,165.68,165.84,15533.0,145.4799,145.4887,145.2082,145.3485,15533.0
2018-11-28 11:15:00,165.9,166.09,165.83,166.05,8800.0,145.401,145.5676,145.3397,145.5325,8800.0
2018-11-28 11:20:00,166.08,166.41,166.03,166.41,29928.0,145.5588,145.848,145.515,145.848,29928.0
2018-11-28 11:25:00,166.41,166.84,166.36,166.84,18529.0,145.848,146.2249,145.8042,146.2249,18529.0
2018-11-28 11:30:00,166.8,166.87,166.54,166.66,17758.0,146.1898,146.2512,145.962,146.0671,17758.0
2018-11-28 11:35:00,166.63,166.92,166.62,166.82,9069.0,146.0408,146.295,146.0321,146.2074,9069.0
2018-11-28 11:40:00,166.82,166.86,166.43,166.6,11571.0,146.2074,146.2424,145.8656,146.0146,11571.0
2018-11-28 11:45:00,166.62,166.81,166.52,166.81,6444.0,146.0321,146.1986,145.9444,146.1986,6444.0
2018-11-28 11:50:00,166.77,167.18,166.76,167.01,9851.0,146.1636,146.5229,146.1548,146.3739,9851.0
2018-11-28 11:55:00,167.0,167.13,166.75,167.01,10346.0,146.3651,146.4791,146.146,146.3739,10346.0
2018-11-28 12:00:00,167.03,168.11,167.03,168.11,21009.0,146.3914,147.338,146.3914,147.338,21009.0
2018-11-28 12:05:00,168.48,168.76,168.0,168.64,26966.0,147.6623,147.9077,147.2416,147.8025,26966.0
2018-11-28 12:10:00,168.59,168.59,167.67,168.07,20668.0,147.7587,147.7587,146.9523,147.3029,20668.0
2018-11-28 12:15:00,168.0,168.32,167.67,167.78,30618.0,147.2416,147.522,146.9523,147.0488,30618.0
2018-11-28 12:20:00,167.83,168.19,167.82,167.84,15116.0,147.0926,147.4081,147.0838,147.1013,15116.0
2018-11-28 12:25:00,167.84,167.98,167.67,167.75,22202.0,147.1013,147.224,146.9523,147.0225,22202.0
2018-11-28 12:30:00,167.82,167.88,167.58,167.58,20461.0,147.0838,147.1364,146.8735,146.8735,20461.0
2018-11-28 12:35:00,167.64,167.8,167.62,167.78,13000.0,146.9261,147.0663,146.9085,147.0488,13000.0
2018-11-28 12:40:00,167.76,167.76,167.33,167.46,22127.0,147.0312,147.0312,146.6544,146.7683,22127.0
2018-11-28 12:45:00,167.5,168.23,167.5,168.18,20208.0,146.8034,147.4432,146.8034,147.3993,20208.0
2018-11-28 12:50:00,168.22,168.3,168.01,168.25,16799.0,147.4344,147.5045,147.2503,147.4607,16799.0
2018-11-28 12:55:00,168.25,168.31,167.92,167.94,12092.0,147.4607,147.5133,147.1715,147.189,12092.0
2018-11-28 13:00:00,167.95,168.0,167.58,167.64,11136.0,147.1977,147.2416,146.8735,146.9261,11136.0
2018-11-28 13:05:00,167.59,167.8,167.47,167.75,12745.0,146.8822,147.0663,146.7771,147.0225,12745.0
2018-11-28 13:10:00,167.75,168.2,167.75,168.2,11195.0,147.0225,147.4169,147.0225,147.4169,11195.0
2018-11-28 13:15:00,168.2,168.22,168.03,168.18,13066.0,147.4169,147.4344,147.2679,147.3993,13066.0
2018-11-28 13:20:00,168.18,168.28,167.92,168.05,13084.0,147.3993,147.487,147.1715,147.2854,13084.0
2018-11-28 13:25:00,168.2,168.2,167.81,168.1,10910.0,147.4169,147.4169,147.075,147.3292,10910.0
2018-11-28 13:30:00,168.06,168.26,168.02,168.2,12726.0,147.2942,147.4694,147.2591,147.4169,12726.0
2018-11-28 13:35:00,168.2,168.54,168.2,168.48,11688.0,147.4169,147.7148,147.4169,147.6623,11688.0
2018-11-28 13:40:00,168.45,168.68,168.33,168.33,11974.0,147.636,147.8375,147.5308,147.5308,11974.0
2018-11-28 13:45:00,168.36,168.51,168.24,168.24,12301.0,147.5571,147.6886,147.4519,147.4519,12301.0
2018-11-28 13:50:00,168.21,168.32,167.77,168.04,19196.0,147.4256,147.522,147.04,147.2766,19196.0
2018-11-28 13:55:00,168.04,168.28,167.89,168.16,13256.0,147.2766,147.487,147.1452,147.3818,13256.0
2018-11-28 14:00:00,168.25,168.37,168.1,168.36,11894.0,147.4607,147.5659,147.3292,147.5571,11894.0
2018-11-28 14:05:00,168.33,168.47,168.12,168.27,17941.0,147.5308,147.6535,147.3467,147.4782,17941.0
2018-11-28 14:10:00,168.29,168.43,168.09,168.24,11623.0,147.4957,147.6184,147.3204,147.4519,11623.0
2018-11-28 14:15:00,168.31,168.34,167.7,167.7,27941.0,147.5133,147.5396,146.9786,146.9786,27941.0
2018-11-28 14:20:00,167.69,167.69,167.31,167.56,26413.0,146.9699,146.9699,146.6368,146.8559,26413.0
2018-11-28 14:25:00,167.56,167.6,167.3,167.5,25503.0,146.8559,146.891,146.6281,146.8034,25503.0
2018-11-28 14:30:00,167.47,167.69,167.45,167.53,17400.0,146.7771,146.9699,146.7595,146.8296,17400.0
2018-11-28 14:35:00,167.56,167.74,167.42,167.43,21429.0,146.8559,147.0137,146.7332,146.742,21429.0
2018-11-28 14:40:00,167.46,167.66,167.4,167.62,48508.0,146.7683,146.9436,146.7157,146.9085,48508.0
2018-11-28 14:45:00,167.65,167.83,167.59,167.73,29971.0,146.9348,147.0926,146.8822,147.0049,29971.0
2018-11-28 14:50:00,167.76,167.86,167.53,167.53,25916.0,147.0312,147.1189,146.8296,146.8296,25916.0
2018-11-28 14:55:00,167.54,167.63,167.29,167.3,63177.0,146.8384,146.9173,146.6193,146.6281,63177.0
2018-11-28 15:00:00,167.25,167.41,167.06,167.35,20592.0,146.5842,146.7245,146.4177,146.6719,20592.0
2018-11-28 15:05:00,167.38,167.49,167.21,167.35,28570.0,146.6982,146.7946,146.5492,146.6719,28570.0
2018-11-28 15:10:00,167.33,167.48,167.21,167.38,37043.0,146.6544,146.7858,146.5492,146.6982,37043.0
2018-11-28 15:15:00,167.38,167.63,167.37,167.45,24472.0,146.6982,146.9173,146.6894,146.7595,24472.0
2018-11-28 15:20:00,167.5,167.74,167.45,167.74,17188.0,146.8034,147.0137,146.7595,147.0137,17188.0
2018-11-28 15:25:00,167.77,167.81,167.57,167.63,46615.0,147.04,147.075,146.8647,146.9173,46615.0
2018-11-28 15:30:00,167.63,167.92,167.5,167.77,74302.0,146.9173,147.1715,146.8034,147.04,74302.0
2018-11-28 15:35:00,167.77,167.88,167.72,167.84,65315.0,147.04,147.1364,146.9962,147.1013,65315.0
2018-11-28 15:40:00,167.85,168.12,167.77,167.92,49029.0,147.1101,147.3467,147.04,147.1715,49029.0
2018-11-28 15:45:00,167.92,168.04,167.82,167.98,97733.0,147.1715,147.2766,147.0838,147.224,97733.0
2018-11-28 15:50:00,167.97,168.06,167.84,167.85,82171.0,147.2153,147.2942,147.1013,147.1101,82171.0
2018-11-28 15:55:00,167.84,167.93,167.63,167.9,175452.0,147.1013,147.1802,146.9173,147.1539,175452.0
2018-11-29 09:30:00,167.37,168.59,166.7,167.93,23515.0,146.6894,147.7587,146.1022,147.1802,23515.0
2018-11-29 09:35:00,167.77,168.36,167.62,168.29,7879.0,147.04,147.5571,146.9085,147.4957,7879.0
2018-11-29 09:40:00,168.27,168.73,167.98,168.57,8137.0,147.4782,147.8814,147.224,147.7411,8137.0
2018-11-29 09:45:00,168.38,168.5,167.97,167.97,24625.0,147.5746,147.6798,147.2153,147.2153,24625.0
2018-11-29 09:50:00,168.01,168.13,167.6,167.73,38226.0,147.2503,147.3555,146.891,147.0049,38226.0
2018-11-29 09:55:00,167.77,167.91,167.28,167.28,12981.0,147.04,147.1627,146.6105,146.6105,12981.0
2018-11-29 10:00:00,167.27,167.82,167.19,167.74,26058.0,146.6018,147.0838,146.5317,147.0137,26058.0
2018-11-29 10:05:00,167.76,168.32,167.66,168.23,17679.0,147.0312,147.522,146.9436,147.4432,17679.0
2018-11-29 10:10:00,168.24,168.28,167.86,167.99,22312.0,147.4519,147.487,147.1189,147.2328,22312.0
2018-11-29 10:15:00,168.08,168.2,167.91,167.93,14018.0,147.3117,147.4169,147.1627,147.1802,14018.0
2018-11-29 10:20:00,167.94,168.24,167.94,168.02,11776.0,147.189,147.4519,147.189,147.2591,11776.0
2018-11-29 10:25:00,168.07,168.25,167.96,168.15,15500.0,147.3029,147.4607,147.2065,147.373,15500.0
2018-11-29 10:30:00,168.11,169.04,168.11,168.79,90838.0,147.338,148.1531,147.338,147.934,90838.0
2018-11-29 10:35:00,168.8,168.84,167.84,167.84,13280.0,147.9427,147.9778,147.1013,147.1013,13280.0
2018-11-29 10:40:00,167.83,168.01,167.6,167.71,12594.0,147.0926,147.2503,146.891,146.9874,12594.0
2018-11-29 10:45:00,167.75,168.01,167.63,167.64,7552.0,147.0225,147.2503,146.9173,146.9261,7552.0
2018-11-29 10:50:00,167.66,167.96,167.66,167.96,7986.0,146.9436,147.2065,146.9436,147.2065,7986.0
2018-11-29 10:55:00,167.97,168.41,167.91,168.3,14232.0,147.2153,147.6009,147.1627,147.5045,14232.0
2018-11-29 11:00:00,168.3,168.38,168.03,168.17,75961.0,147.5045,147.5746,147.2679,147.3906,75961.0
2018-11-29 11:05:00,168.2,168.44,168.16,168.18,4701.0,147.4169,147.6272,147.3818,147.3993,4701.0
2018-11-29 11:10:00,168.14,168.27,168.11,168.21,7939.0,147.3643,147.4782,147.338,147.4256,7939.0
2018-11-29 11:15:00,168.23,168.29,168.01,168.05,6111.0,147.4432,147.4957,147.2503,147.2854,6111.0
2018-11-29 11:20:00,168.09,168.63,168.0,168.61,17498.0,147.3204,147.7937,147.2416,147.7762,17498.0
2018-11-29 11:25:00,168.54,169.0,168.39,168.93,13819.0,147.7148,148.118,147.5834,148.0567,13819.0
2018-11-29 11:30:00,168.93,168.97,168.64,168.7,15026.0,148.0567,148.0917,147.8025,147.8551,15026.0
2018-11-29 11:35:00,168.75,168.87,168.55,168.81,30035.0,147.8989,148.0041,147.7236,147.9515,30035.0
2018-11-29 11:40:00,168.91,168.99,168.78,168.91,12528.0,148.0391,148.1092,147.9252,148.0391,12528.0
2018-11-29 11:45:00,168.92,168.95,168.8,168.82,14601.0,148.0479,148.0742,147.9427,147.9602,14601.0
2018-11-29 11:50:00,168.84,169.14,168.74,169.06,23294.0,147.9778,148.2407,147.8901,148.1706,23294.0
2018-11-29 11:55:00,169.02,169.15,168.83,168.98,7076.0,148.1355,148.2495,147.969,148.1005,7076.0
2018-11-29 12:00:00,169.01,169.01,168.66,168.92,6739.0,148.1268,148.1268,147.82,148.0479,6739.0
2018-11-29 12:05:00,168.86,168.88,168.55,168.79,11936.0,147.9953,148.0128,147.7236,147.934,11936.0
2018-11-29 12:10:00,168.7,168.78,168.51,168.78,6704.0,147.8551,147.9252,147.6886,147.9252,6704.0
2018-11-29 12:15:00,168.74,169.01,168.71,168.97,9510.0,147.8901,148.1268,147.8638,148.0917,9510.0
2018-11-29 12:20:00,168.9,168.97,168.81,168.81,3569.0,148.0304,148.0917,147.9515,147.9515,3569.0
2018-11-29 12:25:00,168.82,169.02,168.71,169.02,4450.0,147.9602,148.1355,147.8638,148.1355,4450.0
2018-11-29 12:30:00,169.08,169.32,169.08,169.28,3873.0,148.1881,148.3985,148.1881,148.3634,3873.0
2018-11-29 12:35:00,169.22,169.24,169.02,169.15,7550.0,148.3108,148.3284,148.1355,148.2495,7550.0
2018-11-29 12:40:00,169.27,169.36,169.19,169.19,4429.0,148.3546,148.4335,148.2845,148.2845,4429.0
2018-11-29 12:45:00,169.14,169.24,169.12,169.24,3607.0,148.2407,148.3284,148.2232,148.3284,3607.0
2018-11-29 12:50:00,169.29,169.46,169.29,169.36,4825.0,148.3722,148.5212,148.3722,148.4335,4825.0
2018-11-29 12:55:00,169.41,169.58,169.36,169.38,4400.0,148.4773,148.6263,148.4335,148.4511,4400.0
2018-11-29 13:00:00,169.33,169.52,169.29,169.51,6000.0,148.4072,148.5738,148.3722,148.565,6000.0
2018-11-29 13:05:00,169.51,169.59,169.42,169.5,8211.0,148.565,148.6351,148.4861,148.5562,8211.0
2018-11-29 13:10:00,169.42,169.57,169.32,169.32,8680.0,148.4861,148.6176,148.3985,148.3985,8680.0
2018-11-29 13:15:00,169.26,169.3,169.14,169.18,11181.0,148.3459,148.3809,148.2407,148.2758,11181.0
2018-11-29 13:20:00,169.19,169.26,169.02,169.1,3390.0,148.2845,148.3459,148.1355,148.2057,3390.0
2018-11-29 13:25:00,169.1,169.1,168.99,169.0,3714.0,148.2057,148.2057,148.1092,148.118,3714.0
2018-11-29 13:30:00,168.99,169.11,168.96,169.11,5404.0,148.1092,148.2144,148.0829,148.2144,5404.0
2018-11-29 13:35:00,169.06,169.18,168.95,169.04,6278.0,148.1706,148.2758,148.0742,148.1531,6278.0
2018-11-29 13:40:00,169.0,169.09,168.95,169.0,7389.0,148.118,148.1969,148.0742,148.118,7389.0
2018-11-29 13:45:00,168.93,169.13,168.9,169.12,5200.0,148.0567,148.2319,148.0304,148.2232,5200.0
2018-11-29 13:50:00,169.1,169.12,168.91,168.95,4245.0,148.2057,148.2232,148.0391,148.0742,4245.0
2018-11-29 13:55:00,168.94,168.99,168.83,168.85,6419.0,148.0654,148.1092,147.969,147.9865,6419.0
2018-11-29 14:00:00,168.84,169.1,168.68,168.91,11186.0,147.9778,148.2057,147.8375,148.0391,11186.0
2018-11-29 14:05:00,168.83,168.98,168.79,168.92,4207.0,147.969,148.1005,147.934,148.0479,4207.0
2018-11-29 14:10:00,168.99,169.48,168.98,169.42,6527.0,148.1092,148.5387,148.1005,148.4861,6527.0
2018-11-29 14:15:00,169.38,169.43,169.22,169.36,5775.0,148.4511,148.4949,148.3108,148.4335,5775.0
2018-11-29 14:20:00,169.4,169.52,169.36,169.38,4293.0,148.4686,148.5738,148.4335,148.4511,4293.0
2018-11-29 14:25:00,169.38,169.61,169.36,169.48,20480.0,148.4511,148.6526,148.4335,148.5387,20480.0
2018-11-29 14:30:00,169.46,169.77,169.42,169.77,5798.0,148.5212,148.7929,148.4861,148.7929,5798.0
2018-11-29 14:35:00,169.73,169.74,169.5,169.53,6695.0,148.7578,148.7666,148.5562,148.5825,6695.0
2018-11-29 14:40:00,169.56,169.76,169.56,169.72,6754.0,148.6088,148.7841,148.6088,148.749,6754.0
2018-11-29 14:45:00,169.76,169.81,169.7,169.75,6718.0,148.7841,148.8279,148.7315,148.7753,6718.0
2018-11-29 14:50:00,169.75,170.11,169.75,170.01,17342.0,148.7753,149.0909,148.7753,149.0032,17342.0
2018-11-29 14:55:00,169.98,170.15,169.9,170.07,9087.0,148.9769,149.1259,148.9068,149.0558,9087.0
2018-11-29 15:00:00,170.11,170.18,170.01,170.01,8170.0,149.0909,149.1522,149.0032,149.0032,8170.0
2018-11-29 15:05:00,170.01,170.01,169.76,169.81,8989.0,149.0032,149.0032,148.7841,148.8279,8989.0
2018-11-29 15:10:00,169.82,169.89,169.75,169.86,13943.0,148.8367,148.898,148.7753,148.8717,13943.0
2018-11-29 15:15:00,169.84,169.84,169.53,169.53,17937.0,148.8542,148.8542,148.5825,148.5825,17937.0
2018-11-29 15:20:00,169.54,169.6,169.24,169.25,12915.0,148.5913,148.6439,148.3284,148.3371,12915.0
2018-11-29 15:25:00,169.26,169.53,169.22,169.51,11024.0,148.3459,148.5825,148.3108,148.565,11024.0
2018-11-29 15:30:00,169.51,169.51,169.25,169.34,13236.0,148.565,148.565,148.3371,148.416,13236.0
2018-11-29 15:35:00,169.35,169.37,169.18,169.28,14617.0,148.4248,148.4423,148.2758,148.3634,14617.0
2018-11-29 15:40:00,169.27,169.4,169.26,169.31,13734.0,148.3546,148.4686,148.3459,148.3897,13734.0
2018-11-29 15:45:00,169.28,169.3,168.95,169.15,25919.0,148.3634,148.3809,148.0742,148.2495,25919.0
2018-11-29 15:50:00,169.11,169.16,168.89,168.9,23207.0,148.2144,148.2582,148.0216,148.0304,23207.0
2018-11-29 15:55:00,168.91,168.91,168.32,168.45,97752.0,148.0391,148.0391,147.522,147.636,97752.0
2018-11-30 09:30:00,168.15,169.94,168.02,169.94,17731.0,147.373,148.9419,147.2591,148.9419,17731.0
2018-11-30 09:35:00,169.85,170.38,169.45,169.96,19932.0,148.863,149.3275,148.5124,148.9594,19932.0
2018-11-30 09:40:00,169.95,170.15,169.65,170.09,11446.0,148.9506,149.1259,148.6877,149.0733,11446.0
2018-11-30 09:45:00,170.1,170.4,170.01,170.21,8669.0,149.0821,149.345,149.0032,149.1785,8669.0
2018-11-30 09:50:00,170.21,170.53,170.0,170.52,16493.0,149.1785,149.459,148.9944,149.4502,16493.0
2018-11-30 09:55:00,170.56,170.7,170.35,170.53,19164.0,149.4853,149.608,149.3012,149.459,19164.0
2018-11-30 10:00:00,170.53,170.66,170.36,170.66,10918.0,149.459,149.5729,149.31,149.5729,10918.0
2018-11-30 10:05:00,170.66,171.1,170.65,171.1,11982.0,149.5729,149.9585,149.5641,149.9585,11982.0
2018-11-30 10:10:00,171.13,171.49,171.13,171.48,10997.0,149.9848,150.3003,149.9848,150.2916,10997.0
2018-11-30 10:15:00,171.53,171.57,171.39,171.48,10439.0,150.3354,150.3705,150.2127,150.2916,10439.0
2018-11-30 10:20:00,171.48,171.56,171.26,171.49,23360.0,150.2916,150.3617,150.0988,150.3003,23360.0
2018-11-30 10:25:00,171.5,171.72,171.28,171.28,17815.0,150.3091,150.5019,150.1163,150.1163,17815.0
2018-11-30 10:30:00,171.29,171.89,171.29,171.54,12468.0,150.1251,150.6509,150.1251,150.3442,12468.0
2018-11-30 10:35:00,171.58,171.76,171.55,171.76,11352.0,150.3792,150.537,150.3529,150.537,11352.0
2018-11-30 10:40:00,171.8,171.9,171.77,171.79,12158.0,150.572,150.6597,150.5457,150.5633,12158.0
2018-11-30 10:45:00,171.8,171.82,171.62,171.74,11920.0,150.572,150.5896,150.4143,150.5194,11920.0
2018-11-30 10:50:00,171.76,171.92,171.64,171.71,15108.0,150.537,150.6772,150.4318,150.4932,15108.0
2018-11-30 10:55:00,171.73,171.9,171.72,171.83,10379.0,150.5107,150.6597,150.5019,150.5983,10379.0
2018-11-30 11:00:00,171.83,171.85,171.63,171.76,9541.0,150.5983,150.6159,150.423,150.537,9541.0
2018-11-30 11:05:00,171.77,171.82,171.55,171.71,22131.0,150.5457,150.5896,150.3529,150.4932,22131.0
2018-11-30 11:10:00,171.66,171.73,171.54,171.57,13354.0,150.4493,150.5107,150.3442,150.3705,13354.0
2018-11-30 11:15:00,171.57,171.59,171.1,171.1,9862.0,150.3705,150.388,149.9585,149.9585,9862.0
2018-11-30 11:20:00,171.07,171.43,171.07,171.37,11644.0,149.9322,150.2478,149.9322,150.1952,11644.0
2018-11-30 11:25:00,171.36,171.41,171.14,171.33,9946.0,150.1864,150.2302,149.9936,150.1601,9946.0
2018-11-30 11:30:00,171.29,171.43,171.12,171.28,7748.0,150.1251,150.2478,149.9761,150.1163,7748.0
2018-11-30 11:35:00,171.2,171.24,171.15,171.23,6238.0,150.0462,150.0812,150.0023,150.0725,6238.0
2018-11-30 11:40:00,171.26,171.38,171.22,171.38,5903.0,150.0988,150.2039,150.0637,150.2039,5903.0
2018-11-30 11:45:00,171.38,171.68,171.38,171.57,7782.0,150.2039,150.4669,150.2039,150.3705,7782.0
2018-11-30 11:50:00,171.58,171.66,171.45,171.6,4580.0,150.3792,150.4493,150.2653,150.3967,4580.0
2018-11-30 11:55:00,171.63,171.81,171.63,171.81,4931.0,150.423,150.5808,150.423,150.5808,4931.0
2018-11-30 12:00:00,171.79,171.83,171.65,171.68,6558.0,150.5633,150.5983,150.4406,150.4669,6558.0
2018-11-30 12:05:00,171.75,171.88,171.65,171.85,4095.0,150.5282,150.6421,150.4406,150.6159,4095.0
2018-11-30 12:10:00,171.84,171.85,171.75,171.83,39724.0,150.6071,150.6159,150.5282,150.5983,39724.0
2018-11-30 12:15:00,171.83,171.89,171.61,171.68,5047.0,150.5983,150.6509,150.4055,150.4669,5047.0
2018-11-30 12:20:00,171.68,171.72,171.57,171.67,9492.0,150.4669,150.5019,150.3705,150.4581,9492.0
2018-11-30 12:25:00,171.67,171.67,171.42,171.42,5838.0,150.4581,150.4581,150.239,150.239,5838.0
2018-11-30 12:30:00,171.42,171.52,171.33,171.47,7266.0,150.239,150.3266,150.1601,150.2828,7266.0
2018-11-30 12:35:00,171.49,171.57,171.44,171.48,4904.0,150.3003,150.3705,150.2565,150.2916,4904.0
2018-11-30 12:40:00,171.46,171.46,171.25,171.34,7621.0,150.274,150.274,150.09,150.1689,7621.0
2018-11-30 12:45:00,171.31,171.45,171.24,171.4,5941.0,150.1426,150.2653,150.0812,150.2215,5941.0
2018-11-30 12:50:00,171.43,171.43,171.31,171.34,8343.0,150.2478,150.2478,150.1426,150.1689,8343.0
2018-11-30 12:55:00,171.39,171.39,171.13,171.13,5607.0,150.2127,150.2127,149.9848,149.9848,5607.0
2018-11-30 13:00:00,171.13,171.23,171.13,171.23,3691.0,149.9848,150.0725,149.9848,150.0725,3691.0
2018-11-30 13:05:00,171.23,171.24,171.12,171.15,4574.0,150.0725,150.0812,149.9761,150.0023,4574.0
2018-11-30 13:10:00,171.13,171.23,171.01,171.04,23359.0,149.9848,150.0725,149.8796,149.9059,23359.0
2018-11-30 13:15:00,171.01,171.01,170.79,170.85,7912.0,149.8796,149.8796,149.6868,149.7394,7912.0
2018-11-30 13:20:00,170.89,170.92,170.76,170.8,7748.0,149.7745,149.8008,149.6605,149.6956,7748.0
2018-11-30 13:25:00,170.82,170.89,170.78,170.81,4909.0,149.7131,149.7745,149.6781,149.7044,4909.0
2018-11-30 13:30:00,170.84,171.3,170.81,171.17,13711.0,149.7307,150.1338,149.7044,150.0199,13711.0
2018-11-30 13:35:00,171.26,171.57,171.26,171.53,9727.0,150.0988,150.3705,150.0988,150.3354,9727.0
2018-11-30 13:40:00,171.51,171.51,171.28,171.35,7072.0,150.3179,150.3179,150.1163,150.1776,7072.0
2018-11-30 13:45:00,171.37,171.48,171.23,171.47,8809.0,150.1952,150.2916,150.0725,150.2828,8809.0
2018-11-30 13:50:00,171.52,171.76,171.44,171.44,8397.0,150.3266,150.537,150.2565,150.2565,8397.0
2018-11-30 13:55:00,171.4,171.5,171.36,171.42,8289.0,150.2215,150.3091,150.1864,150.239,8289.0
2018-11-30 14:00:00,171.43,171.43,171.19,171.25,8277.0,150.2478,150.2478,150.0374,150.09,8277.0
2018-11-30 14:05:00,171.27,171.38,171.16,171.16,8531.0,150.1075,150.2039,150.0111,150.0111,8531.0
2018-11-30 14:10:00,171.11,171.39,171.11,171.31,9494.0,149.9673,150.2127,149.9673,150.1426,9494.0
2018-11-30 14:15:00,171.28,171.42,171.23,171.27,11805.0,150.1163,150.239,150.0725,150.1075,11805.0
2018-11-30 14:20:00,171.28,171.31,171.15,171.23,9179.0,150.1163,150.1426,150.0023,150.0725,9179.0
2018-11-30 14:25:00,171.22,171.34,171.16,171.33,9941.0,150.0637,150.1689,150.0111,150.1601,9941.0
2018-11-30 14:30:00,171.32,171.41,171.11,171.15,12931.0,150.1513,150.2302,149.9673,150.0023,12931.0
2018-11-30 14:35:00,171.12,171.22,171.03,171.2,8649.0,149.9761,150.0637,149.8972,150.0462,8649.0
2018-11-30 14:40:00,171.22,171.52,171.19,171.48,10414.0,150.0637,150.3266,150.0374,150.2916,10414.0
2018-11-30 14:45:00,171.46,171.54,171.33,171.49,11092.0,150.274,150.3442,150.1601,150.3003,11092.0
2018-11-30 14:50:00,171.54,171.63,171.37,171.54,13809.0,150.3442,150.423,150.1952,150.3442,13809.0
2018-11-30 14:55:00,171.55,171.59,171.39,171.53,11958.0,150.3529,150.388,150.2127,150.3354,11958.0
2018-11-30 15:00:00,171.53,171.65,171.48,171.49,16538.0,150.3354,150.4406,150.2916,150.3003,16538.0
2018-11-30 15:05:00,171.49,171.71,171.41,171.66,13070.0,150.3003,150.4932,150.2302,150.4493,13070.0
2018-11-30 15:10:00,171.68,171.74,171.6,171.7,11120.0,150.4669,150.5194,150.3967,150.4844,11120.0
2018-11-30 15:15:00,171.72,171.77,171.54,171.7,20058.0,150.5019,150.5457,150.3442,150.4844,20058.0
2018-11-30 15:20:00,171.71,171.85,171.68,171.8,15363.0,150.4932,150.6159,150.4669,150.572,15363.0
2018-11-30 15:25:00,171.78,171.82,171.69,171.7,16013.0,150.5545,150.5896,150.4756,150.4844,16013.0
2018-11-30 15:30:00,171.71,171.77,171.45,171.47,23960.0,150.4932,150.5457,150.2653,150.2828,23960.0
2018-11-30 15:35:00,171.47,171.5,171.12,171.25,33195.0,150.2828,150.3091,149.9761,150.09,33195.0
2018-11-30 15:40:00,171.27,171.31,171.01,171.07,45753.0,150.1075,150.1426,149.8796,149.9322,45753.0
2018-11-30 15:45:00,171.06,171.07,170.85,170.95,65116.0,149.9235,149.9322,149.7394,149.8271,65116.0
2018-11-30 15:50:00,170.93,171.09,170.85,170.88,42191.0,149.8095,149.9498,149.7394,149.7657,42191.0
2018-11-30 15:55:00,170.87,171.23,170.72,170.74,121823.0,149.7569,150.0725,149.6255,149.643,121823.0
2018-12-03 09:30:00,173.27,175.46,173.27,174.88,66149.0,151.8604,153.7798,151.8604,153.2715,66149.0
2018-12-03 09:35:00,174.88,175.32,174.51,175.2,23878.0,153.2715,153.6571,152.9472,153.5519,23878.0
2018-12-03 09:40:00,175.09,175.38,174.78,174.78,31934.0,153.4555,153.7097,153.1838,153.1838,31934.0
2018-12-03 09:45:00,174.76,175.08,174.45,174.59,15597.0,153.1663,153.4467,152.8946,153.0173,15597.0
2018-12-03 09:50:00,174.58,174.63,173.81,173.89,21463.0,153.0085,153.0524,152.3337,152.4038,21463.0
2018-12-03 09:55:00,173.81,174.04,173.15,173.34,29953.0,152.3337,152.5353,151.7552,151.9217,29953.0
2018-12-03 10:00:00,173.44,173.62,173.07,173.34,23050.0,152.0094,152.1672,151.6851,151.9217,23050.0
2018-12-03 10:05:00,173.26,173.45,172.88,173.38,12640.0,151.8516,152.0182,151.5186,151.9568,12640.0
2018-12-03 10:10:00,173.28,173.36,172.96,173.04,13897.0,151.8692,151.9393,151.5887,151.6588,13897.0
2018-12-03 10:15:00,173.05,173.4,173.05,173.35,13896.0,151.6676,151.9743,151.6676,151.9305,13896.0
2018-12-03 10:20:00,173.27,173.27,172.58,172.84,50224.0,151.8604,151.8604,151.2557,151.4835,50224.0
2018-12-03 10:25:00,172.84,174.09,172.84,173.91,22005.0,151.4835,152.5791,151.4835,152.4213,22005.0
2018-12-03 10:30:00,173.9,174.13,173.8,174.07,6062.0,152.4126,152.6141,152.3249,152.5615,6062.0
2018-12-03 10:35:00,174.11,174.11,173.61,173.61,6647.0,152.5966,152.5966,152.1584,152.1584,6647.0
2018-12-03 10:40:00,173.54,173.67,173.36,173.4,8008.0,152.097,152.211,151.9393,151.9743,8008.0
2018-12-03 10:45:00,173.45,173.55,173.31,173.55,5122.0,152.0182,152.1058,151.8955,152.1058,5122.0
2018-12-03 10:50:00,173.54,173.7,173.18,173.18,9225.0,152.097,152.2373,151.7815,151.7815,9225.0
2018-12-03 10:55:00,173.11,173.31,172.9,172.9,3843.0,151.7202,151.8955,151.5361,151.5361,3843.0
2018-12-03 11:00:00,172.81,172.85,172.53,172.55,5762.0,151.4572,151.4923,151.2118,151.2294,5762.0
2018-12-03 11:05:00,172.64,172.7,172.42,172.57,20409.0,151.3082,151.3608,151.1154,151.2469,20409.0
2018-12-03 11:10:00,172.56,172.8,172.53,172.69,24025.0,151.2381,151.4485,151.2118,151.3521,24025.0
2018-12-03 11:15:00,172.69,172.73,172.37,172.59,6265.0,151.3521,151.3871,151.0716,151.2644,6265.0
2018-12-03 11:20:00,172.62,172.88,172.56,172.74,8736.0,151.2907,151.5186,151.2381,151.3959,8736.0
2018-12-03 11:25:00,172.79,172.87,172.18,172.38,6550.0,151.4397,151.5098,150.9051,151.0804,6550.0
2018-12-03 11:30:00,172.3,172.38,171.97,171.97,12120.0,151.0103,151.0804,150.721,150.721,12120.0
2018-12-03 11:35:00,171.89,172.14,171.89,172.05,5526.0,150.6509,150.87,150.6509,150.7911,5526.0
2018-12-03 11:40:00,171.97,172.0,171.48,171.59,9013.0,150.721,150.7473,150.2916,150.388,9013.0
2018-12-03 11:45:00,171.63,171.98,171.38,171.98,11820.0,150.423,150.7298,150.2039,150.7298,11820.0
2018-12-03 11:50:00,172.08,172.2,171.87,172.03,17296.0,150.8174,150.9226,150.6334,150.7736,17296.0
2018-12-03 11:55:00,171.93,172.01,171.89,171.97,5236.0,150.686,150.7561,150.6509,150.721,5236.0
2018-12-03 12:00:00,172.0,172.33,171.9,172.07,30301.0,150.7473,151.0365,150.6597,150.8087,30301.0
2018-12-03 12:05:00,172.1,172.34,172.1,172.26,6527.0,150.835,151.0453,150.835,150.9752,6527.0
2018-12-03 12:10:00,172.31,172.52,172.25,172.37,8749.0,151.019,151.2031,150.9664,151.0716,8749.0
2018-12-03 12:15:00,172.39,172.72,172.39,172.63,6386.0,151.0891,151.3784,151.0891,151.2995,6386.0
2018-12-03 12:20:00,172.6,172.6,172.35,172.48,20394.0,151.2732,151.2732,151.0541,151.168,20394.0
2018-12-03 12:25:00,172.5,172.65,172.37,172.61,35044.0,151.1855,151.317,151.0716,151.2819,35044.0
2018-12-03 12:30:00,172.67,173.36,172.57,173.36,19684.0,151.3345,151.9393,151.2469,151.9393,19684.0
2018-12-03 12:35:00,173.37,173.43,173.05,173.05,6069.0,151.948,152.0006,151.6676,151.6676,6069.0
2018-12-03 12:40:00,173.0,173.13,172.95,173.06,4961.0,151.6238,151.7377,151.5799,151.6763,4961.0
2018-12-03 12:45:00,173.05,173.06,172.65,172.78,6491.0,151.6676,151.6763,151.317,151.4309,6491.0
2018-12-03 12:50:00,172.78,172.95,172.73,172.94,5401.0,151.4309,151.5799,151.3871,151.5712,5401.0
2018-12-03 12:55:00,172.96,173.02,172.74,172.87,7619.0,151.5887,151.6413,151.3959,151.5098,7619.0
2018-12-03 13:00:00,172.94,173.15,172.94,173.07,11249.0,151.5712,151.7552,151.5712,151.6851,11249.0
2018-12-03 13:05:00,173.01,173.17,173.0,173.0,6719.0,151.6325,151.7728,151.6238,151.6238,6719.0
2018-12-03 13:10:00,173.03,173.29,173.02,173.19,18180.0,151.6501,151.8779,151.6413,151.7903,18180.0
2018-12-03 13:15:00,173.25,173.41,173.25,173.27,7993.0,151.8429,151.9831,151.8429,151.8604,7993.0
2018-12-03 13:20:00,173.29,173.43,173.2,173.37,18507.0,151.8779,152.0006,151.799,151.948,18507.0
2018-12-03 13:25:00,173.34,173.52,173.27,173.36,18221.0,151.9217,152.0795,151.8604,151.9393,18221.0
2018-12-03 13:30:00,173.33,173.33,173.05,173.06,6631.0,151.913,151.913,151.6676,151.6763,6631.0
2018-12-03 13:35:00,173.1,173.32,172.98,173.28,13997.0,151.7114,151.9042,151.6062,151.8692,13997.0
2018-12-03 13:40:00,173.31,173.45,173.28,173.42,15802.0,151.8955,152.0182,151.8692,151.9919,15802.0
2018-12-03 13:45:00,173.39,173.45,172.95,172.98,8062.0,151.9656,152.0182,151.5799,151.6062,8062.0
2018-12-03 13:50:00,172.99,173.09,172.98,173.07,8217.0,151.615,151.7026,151.6062,151.6851,8217.0
2018-12-03 13:55:00,173.07,173.11,172.93,173.04,9007.0,151.6851,151.7202,151.5624,151.6588,9007.0
2018-12-03 14:00:00,173.08,173.26,172.97,173.02,9607.0,151.6939,151.8516,151.5975,151.6413,9607.0
2018-12-03 14:05:00,173.04,173.06,172.51,172.79,8510.0,151.6588,151.6763,151.1943,151.4397,8510.0
2018-12-03 14:10:00,172.77,172.83,172.68,172.68,7099.0,151.4222,151.4748,151.3433,151.3433,7099.0
2018-12-03 14:15:00,172.67,173.15,172.67,173.04,11624.0,151.3345,151.7552,151.3345,151.6588,11624.0
2018-12-03 14:20:00,173.06,173.17,172.97,172.99,7400.0,151.6763,151.7728,151.5975,151.615,7400.0
2018-12-03 14:25:00,173.03,173.22,172.96,173.1,11836.0,151.6501,151.8166,151.5887,151.7114,11836.0
2018-12-03 14:30:00,173.13,173.19,173.04,173.05,7734.0,151.7377,151.7903,151.6588,151.6676,7734.0
2018-12-03 14:35:00,173.06,173.12,172.87,172.91,9942.0,151.6763,151.7289,151.5098,151.5449,9942.0
2018-12-03 14:40:00,172.94,172.94,172.66,172.74,7318.0,151.5712,151.5712,151.3258,151.3959,7318.0
2018-12-03 14:45:00,172.75,172.76,172.57,172.73,8585.0,151.4046,151.4134,151.2469,151.3871,8585.0
2018-12-03 14:50:00,172.73,172.84,172.39,172.55,12527.0,151.3871,151.4835,151.0891,151.2294,12527.0
2018-12-03 14:55:00,172.6,172.8,172.53,172.75,13525.0,151.2732,151.4485,151.2118,151.4046,13525.0
2018-12-03 15:00:00,172.75,172.83,172.53,172.71,15301.0,151.4046,151.4748,151.2118,151.3696,15301.0
2018-12-03 15:05:00,172.67,172.96,172.59,172.61,19141.0,151.3345,151.5887,151.2644,151.2819,19141.0
2018-12-03 15:10:00,172.62,173.0,172.62,173.0,20282.0,151.2907,151.6238,151.2907,151.6238,20282.0
2018-12-03 15:15:00,172.98,173.22,172.96,173.19,18929.0,151.6062,151.8166,151.5887,151.7903,18929.0
2018-12-03 15:20:00,173.19,173.28,172.9,172.93,19212.0,151.7903,151.8692,151.5361,151.5624,19212.0
2018-12-03 15:25:00,172.92,172.93,172.66,172.76,26333.0,151.5536,151.5624,151.3258,151.4134,26333.0
2018-12-03 15:30:00,172.76,172.86,172.35,172.47,39175.0,151.4134,151.5011,151.0541,151.1592,39175.0
2018-12-03 15:35:00,172.48,172.66,172.3,172.41,43531.0,151.168,151.3258,151.0103,151.1067,43531.0
2018-12-03 15:40:00,172.43,172.46,172.18,172.18,27899.0,151.1242,151.1505,150.9051,150.9051,27899.0
2018-12-03 15:45:00,172.22,172.38,172.08,172.18,38117.0,150.9401,151.0804,150.8174,150.9051,38117.0
2018-12-03 15:50:00,172.16,172.27,171.91,171.92,41873.0,150.8876,150.984,150.6684,150.6772,41873.0
2018-12-03 15:55:00,171.95,172.2,171.95,172.19,104018.0,150.7035,150.9226,150.7035,150.9138,104018.0
2018-12-04 09:30:00,171.24,171.75,171.21,171.33,22485.0,150.0812,150.5282,150.0549,150.1601,22485.0
2018-12-04 09:35:00,171.58,171.72,171.42,171.51,23726.0,150.3792,150.5019,150.239,150.3179,23726.0
2018-12-04 09:40:00,171.69,171.7,170.8,170.94,14850.0,150.4756,150.4844,149.6956,149.8183,14850.0
2018-12-04 09:45:00,170.96,171.03,170.63,170.84,6824.0,149.8358,149.8972,149.5466,149.7307,6824.0
2018-12-04 09:50:00,170.93,170.94,170.03,170.06,14007.0,149.8095,149.8183,149.0207,149.047,14007.0
2018-12-04 09:55:00,170.08,170.25,169.94,169.94,14350.0,149.0646,149.2136,148.9419,148.9419,14350.0
2018-12-04 10:00:00,169.92,169.95,169.75,169.79,8500.0,148.9243,148.9506,148.7753,148.8104,8500.0
2018-12-04 10:05:00,169.79,169.91,169.45,169.85,18507.0,148.8104,148.9156,148.5124,148.863,18507.0
2018-12-04 10:10:00,169.9,170.04,169.68,169.69,15196.0,148.9068,149.0295,148.714,148.7227,15196.0
2018-12-04 10:15:00,169.7,169.97,169.31,169.31,13441.0,148.7315,148.9682,148.3897,148.3897,13441.0
2018-12-04 10:20:00,169.27,169.65,169.21,169.6,9217.0,148.3546,148.6877,148.3021,148.6439,9217.0
2018-12-04 10:25:00,169.6,169.61,168.93,168.95,27769.0,148.6439,148.6526,148.0567,148.0742,27769.0
2018-12-04 10:30:00,168.94,169.11,168.71,169.08,14738.0,148.0654,148.2144,147.8638,148.1881,14738.0
2018-12-04 10:35:00,169.09,169.21,168.97,169.14,6611.0,148.1969,148.3021,148.0917,148.2407,6611.0
2018-12-04 10:40:00,169.14,169.22,168.65,168.7,15439.0,148.2407,148.3108,147.8113,147.8551,15439.0
2018-12-04 10:45:00,168.64,168.65,168.5,168.65,5048.0,147.8025,147.8113,147.6798,147.8113,5048.0
2018-12-04 10:50:00,168.75,169.07,168.67,169.03,7187.0,147.8989,148.1794,147.8288,148.1443,7187.0
2018-12-04 10:55:00,169.12,169.14,168.65,168.65,11150.0,148.2232,148.2407,147.8113,147.8113,11150.0
2018-12-04 11:00:00,168.59,168.67,168.3,168.67,5900.0,147.7587,147.8288,147.5045,147.8288,5900.0
2018-12-04 11:05:00,168.7,168.88,168.58,168.82,6112.0,147.8551,148.0128,147.7499,147.9602,6112.0
2018-12-04 11:10:00,168.77,169.02,168.63,169.02,4200.0,147.9164,148.1355,147.7937,148.1355,4200.0
2018-12-04 11:15:00,168.95,169.19,168.86,169.11,9000.0,148.0742,148.2845,147.9953,148.2144,9000.0
2018-12-04 11:20:00,169.13,169.43,169.08,169.33,7142.0,148.2319,148.4949,148.1881,148.4072,7142.0
2018-12-04 11:25:00,169.33,169.33,168.85,168.91,7313.0,148.4072,148.4072,147.9865,148.0391,7313.0
2018-12-04 11:30:00,168.87,168.89,168.68,168.89,6949.0,148.0041,148.0216,147.8375,148.0216,6949.0
2018-12-04 11:35:00,168.82,169.14,168.76,169.06,11120.0,147.9602,148.2407,147.9077,148.1706,11120.0
2018-12-04 11:40:00,169.13,169.26,168.97,169.01,13264.0,148.2319,148.3459,148.0917,148.1268,13264.0
2018-12-04 11:45:00,169.0,169.04,168.63,168.68,9424.0,148.118,148.1531,147.7937,147.8375,9424.0
2018-12-04 11:50:00,168.61,168.75,168.52,168.62,11981.0,147.7762,147.8989,147.6973,147.785,11981.0
2018-12-04 11:55:00,168.57,168.67,168.35,168.46,6492.0,147.7411,147.8288,147.5483,147.6447,6492.0
2018-12-04 12:00:00,168.44,168.45,167.91,167.94,8591.0,147.6272,147.636,147.1627,147.189,8591.0
2018-12-04 12:05:00,167.93,167.93,167.03,167.33,15100.0,147.1802,147.1802,146.3914,146.6544,15100.0
2018-12-04 12:10:00,167.42,167.47,167.0,167.0,11286.0,146.7332,146.7771,146.3651,146.3651,11286.0
2018-12-04 12:15:00,166.92,167.29,166.74,167.2,22309.0,146.295,146.6193,146.1373,146.5404,22309.0
2018-12-04 12:20:00,167.2,167.23,166.66,166.7,12629.0,146.5404,146.5667,146.0671,146.1022,12629.0
2018-12-04 12:25:00,166.69,167.05,166.69,166.77,14931.0,146.0934,146.409,146.0934,146.1636,14931.0
2018-12-04 12:30:00,166.75,166.79,166.17,166.79,16174.0,146.146,146.1811,145.6377,146.1811,16174.0
2018-12-04 12:35:00,166.79,166.82,166.56,166.69,12190.0,146.1811,146.2074,145.9795,146.0934,12190.0
2018-12-04 12:40:00,166.68,167.17,166.65,167.07,16801.0,146.0847,146.5141,146.0584,146.4265,16801.0
2018-12-04 12:45:00,167.07,167.43,167.07,167.39,11593.0,146.4265,146.742,146.4265,146.7069,11593.0
2018-12-04 12:50:00,167.34,167.39,166.98,166.99,21932.0,146.6631,146.7069,146.3476,146.3564,21932.0
2018-12-04 12:55:00,167.01,167.2,166.88,167.0,17711.0,146.3739,146.5404,146.26,146.3651,17711.0
2018-12-04 13:00:00,166.98,167.14,166.68,167.14,14552.0,146.3476,146.4878,146.0847,146.4878,14552.0
2018-12-04 13:05:00,167.1,167.18,166.97,167.05,17515.0,146.4528,146.5229,146.3388,146.409,17515.0
2018-12-04 13:10:00,167.02,167.16,166.5,166.5,18651.0,146.3827,146.5054,145.9269,145.9269,18651.0
2018-12-04 13:15:00,166.57,166.88,166.41,166.73,18254.0,145.9883,146.26,145.848,146.1285,18254.0
2018-12-04 13:20:00,166.69,166.81,166.4,166.47,11739.0,146.0934,146.1986,145.8393,145.9006,11739.0
2018-12-04 13:25:00,166.46,166.46,165.44,165.8,23788.0,145.8919,145.8919,144.9979,145.3134,23788.0
2018-12-04 13:30:00,165.71,166.23,165.7,166.07,13727.0,145.2345,145.6903,145.2258,145.55,13727.0
2018-12-04 13:35:00,166.0,166.07,165.43,165.52,19709.0,145.4887,145.55,144.9891,145.068,19709.0
2018-12-04 13:40:00,165.43,165.85,165.05,165.83,22896.0,144.9891,145.3572,144.6561,145.3397,22896.0
2018-12-04 13:45:00,165.77,166.41,165.6,166.26,14789.0,145.2871,145.848,145.1381,145.7166,14789.0
2018-12-04 13:50:00,166.3,166.54,166.27,166.48,12218.0,145.7516,145.962,145.7253,145.9094,12218.0
2018-12-04 13:55:00,166.53,166.9,166.53,166.73,26956.0,145.9532,146.2775,145.9532,146.1285,26956.0
2018-12-04 14:00:00,166.69,166.74,166.35,166.47,46724.0,146.0934,146.1373,145.7954,145.9006,46724.0
2018-12-04 14:05:00,166.4,167.02,166.4,167.02,13687.0,145.8393,146.3827,145.8393,146.3827,13687.0
2018-12-04 14:10:00,167.03,167.37,166.94,167.27,10171.0,146.3914,146.6894,146.3125,146.6018,10171.0
2018-12-04 14:15:00,167.23,167.29,167.06,167.23,6951.0,146.5667,146.6193,146.4177,146.5667,6951.0
2018-12-04 14:20:00,167.24,167.24,166.98,166.98,9997.0,146.5755,146.5755,146.3476,146.3476,9997.0
2018-12-04 14:25:00,166.99,166.99,166.55,166.55,7556.0,146.3564,146.3564,145.9707,145.9707,7556.0
2018-12-04 14:30:00,166.55,167.08,166.55,167.08,11766.0,145.9707,146.4352,145.9707,146.4352,11766.0
2018-12-04 14:35:00,167.04,167.04,166.8,166.97,39509.0,146.4002,146.4002,146.1898,146.3388,39509.0
2018-12-04 14:40:00,166.94,167.09,166.87,166.98,10340.0,146.3125,146.444,146.2512,146.3476,10340.0
2018-12-04 14:45:00,166.98,167.63,166.94,167.54,15046.0,146.3476,146.9173,146.3125,146.8384,15046.0
2018-12-04 14:50:00,167.54,167.54,167.16,167.18,10514.0,146.8384,146.8384,146.5054,146.5229,10514.0
2018-12-04 14:55:00,167.21,167.29,166.74,166.87,9784.0,146.5492,146.6193,146.1373,146.2512,9784.0
2018-12-04 15:00:00,166.86,166.88,166.58,166.68,12112.0,146.2424,146.26,145.997,146.0847,12112.0
2018-12-04 15:05:00,166.7,166.85,166.55,166.73,16817.0,146.1022,146.2337,145.9707,146.1285,16817.0
2018-12-04 15:10:00,166.62,166.85,166.34,166.53,20493.0,146.0321,146.2337,145.7867,145.9532,20493.0
2018-12-04 15:15:00,166.49,166.7,166.41,166.48,51120.0,145.9181,146.1022,145.848,145.9094,51120.0
2018-12-04 15:20:00,166.53,166.76,166.21,166.26,16870.0,145.9532,146.1548,145.6727,145.7166,16870.0
2018-12-04 15:25:00,166.26,166.69,166.21,166.34,19098.0,145.7166,146.0934,145.6727,145.7867,19098.0
2018-12-04 15:30:00,166.42,167.05,166.36,166.98,46433.0,145.8568,146.409,145.8042,146.3476,46433.0
2018-12-04 15:35:00,166.98,167.07,166.39,166.46,46599.0,146.3476,146.4265,145.8305,145.8919,46599.0
2018-12-04 15:40:00,166.43,166.46,165.93,166.07,45073.0,145.8656,145.8919,145.4273,145.55,45073.0
2018-12-04 15:45:00,166.07,166.38,165.91,166.36,67461.0,145.55,145.8217,145.4098,145.8042,67461.0
2018-12-04 15:50:00,166.36,166.45,165.72,165.85,64832.0,145.8042,145.8831,145.2433,145.3572,64832.0
2018-12-04 15:55:00,165.85,165.94,165.46,165.9,98533.0,145.3572,145.4361,145.0154,145.401,98533.0
2018-12-06 09:30:00,163.03,163.51,161.32,162.37,54381.0,142.8857,143.3064,141.387,142.3072,54381.0
2018-12-06 09:35:00,162.22,162.56,161.48,161.68,38834.0,142.1758,142.4737,141.5272,141.7025,38834.0
2018-12-06 09:40:00,161.72,162.4,161.65,162.22,15480.0,141.7375,142.3335,141.6762,142.1758,15480.0
2018-12-06 09:45:00,162.37,162.59,161.5,161.5,19666.0,142.3072,142.5,141.5447,141.5447,19666.0
2018-12-06 09:50:00,161.66,161.67,160.02,160.25,28653.0,141.685,141.6937,140.2476,140.4492,28653.0
2018-12-06 09:55:00,160.1,160.74,160.1,160.47,29680.0,140.3177,140.8786,140.3177,140.642,29680.0
2018-12-06 10:00:00,160.38,160.99,160.19,160.95,49700.0,140.5631,141.0977,140.3966,141.0627,49700.0
2018-12-06 10:05:00,161.01,161.03,160.19,160.32,58542.0,141.1153,141.1328,140.3966,140.5105,58542.0
2018-12-06 10:10:00,160.34,161.25,159.95,161.22,34548.0,140.5281,141.3256,140.1862,141.2993,34548.0
2018-12-06 10:15:00,161.3,161.58,160.51,160.56,57743.0,141.3694,141.6148,140.677,140.7209,57743.0
2018-12-06 10:20:00,160.61,160.98,159.89,159.94,34670.0,140.7647,141.089,140.1337,140.1775,34670.0
2018-12-06 10:25:00,159.85,160.61,159.66,160.18,51107.0,140.0986,140.7647,139.9321,140.3878,51107.0
2018-12-06 10:30:00,160.18,160.28,159.24,159.91,38992.0,140.3878,140.4755,139.564,140.1512,38992.0
2018-12-06 10:35:00,159.76,159.98,159.28,159.65,46133.0,140.0197,140.2125,139.599,139.9233,46133.0
2018-12-06 10:40:00,159.76,159.99,159.5,159.89,53927.0,140.0197,140.2213,139.7918,140.1337,53927.0
2018-12-06 10:45:00,159.92,159.99,159.0,159.16,42543.0,140.16,140.2213,139.3536,139.4939,42543.0
2018-12-06 10:50:00,159.19,159.56,159.19,159.53,32901.0,139.5202,139.8444,139.5202,139.8181,32901.0
2018-12-06 10:55:00,159.48,159.48,158.67,159.07,26803.0,139.7743,139.7743,139.0644,139.415,26803.0
2018-12-06 11:00:00,159.05,159.76,159.04,159.75,25240.0,139.3975,140.0197,139.3887,140.011,25240.0
2018-12-06 11:05:00,159.75,159.86,159.45,159.47,28144.0,140.011,140.1074,139.748,139.7656,28144.0
2018-12-06 11:10:00,159.51,159.51,159.04,159.24,24805.0,139.8006,139.8006,139.3887,139.564,24805.0
2018-12-06 11:15:00,159.18,159.61,159.07,159.53,24232.0,139.5114,139.8883,139.415,139.8181,24232.0
2018-12-06 11:20:00,159.54,159.54,158.75,158.77,32824.0,139.8269,139.8269,139.1345,139.152,32824.0
2018-12-06 11:25:00,158.77,158.86,158.06,158.5,47842.0,139.152,139.2309,138.5298,138.9154,47842.0
2018-12-06 11:30:00,158.44,158.45,157.89,158.02,35835.0,138.8628,138.8716,138.3808,138.4947,35835.0
2018-12-06 11:35:00,158.03,158.32,157.86,158.0,49004.0,138.5035,138.7577,138.3545,138.4772,49004.0
2018-12-06 11:40:00,158.02,158.66,158.02,158.41,28744.0,138.4947,139.0556,138.4947,138.8365,28744.0
2018-12-06 11:45:00,158.4,158.95,158.4,158.9,28072.0,138.8278,139.3098,138.8278,139.266,28072.0
2018-12-06 11:50:00,158.92,159.34,158.85,159.25,39287.0,139.2835,139.6516,139.2222,139.5727,39287.0
2018-12-06 11:55:00,159.3,159.34,158.82,159.17,25782.0,139.6166,139.6516,139.1959,139.5026,25782.0
2018-12-06 12:00:00,159.1,159.12,158.8,158.88,30911.0,139.4413,139.4588,139.1783,139.2485,30911.0
2018-12-06 12:05:00,158.83,159.01,158.61,158.62,60869.0,139.2046,139.3624,139.0118,139.0206,60869.0
2018-12-06 12:10:00,158.56,158.64,158.36,158.46,23039.0,138.968,139.0381,138.7927,138.8804,23039.0
2018-12-06 12:15:00,158.54,159.23,158.53,158.91,26035.0,138.9505,139.5552,138.9417,139.2747,26035.0
2018-12-06 12:20:00,158.86,159.49,158.85,159.49,24553.0,139.2309,139.7831,139.2222,139.7831,24553.0
2018-12-06 12:25:00,159.5,160.23,159.42,160.21,39961.0,139.7918,140.4316,139.7217,140.4141,39961.0
2018-12-06 12:30:00,160.13,160.42,159.8,160.22,17128.0,140.344,140.5982,140.0548,140.4229,17128.0
2018-12-06 12:35:00,160.29,160.44,160.05,160.32,22721.0,140.4842,140.6157,140.2739,140.5105,22721.0
2018-12-06 12:40:00,160.27,160.73,160.19,160.72,14536.0,140.4667,140.8699,140.3966,140.8611,14536.0
2018-12-06 12:45:00,160.67,160.78,160.61,160.74,19604.0,140.8173,140.9137,140.7647,140.8786,19604.0
2018-12-06 12:50:00,160.72,161.22,160.49,161.12,23228.0,140.8611,141.2993,140.6595,141.2117,23228.0
2018-12-06 12:55:00,161.2,161.22,160.97,161.08,19597.0,141.2818,141.2993,141.0802,141.1766,19597.0
2018-12-06 13:00:00,161.0,161.09,160.49,160.49,30232.0,141.1065,141.1854,140.6595,140.6595,30232.0
2018-12-06 13:05:00,160.52,160.75,160.43,160.48,13191.0,140.6858,140.8874,140.6069,140.6508,13191.0
2018-12-06 13:10:00,160.56,160.85,160.56,160.71,20380.0,140.7209,140.975,140.7209,140.8523,20380.0
2018-12-06 13:15:00,160.69,160.98,160.62,160.67,14997.0,140.8348,141.089,140.7735,140.8173,14997.0
2018-12-06 13:20:00,160.68,161.08,160.52,161.01,14798.0,140.826,141.1766,140.6858,141.1153,14798.0
2018-12-06 13:25:00,161.08,161.18,160.69,160.69,12993.0,141.1766,141.2643,140.8348,140.8348,12993.0
2018-12-06 13:30:00,160.74,160.74,160.35,160.53,11681.0,140.8786,140.8786,140.5368,140.6946,11681.0
2018-12-06 13:35:00,160.53,160.74,160.34,160.57,13642.0,140.6946,140.8786,140.5281,140.7296,13642.0
2018-12-06 13:40:00,160.63,161.18,160.63,160.94,28224.0,140.7822,141.2643,140.7822,141.0539,28224.0
2018-12-06 13:45:00,161.0,161.33,160.94,161.33,10605.0,141.1065,141.3957,141.0539,141.3957,10605.0
2018-12-06 13:50:00,161.35,161.49,160.99,161.19,67636.0,141.4133,141.536,141.0977,141.273,67636.0
2018-12-06 13:55:00,161.21,161.39,160.92,161.39,14998.0,141.2906,141.4483,141.0364,141.4483,14998.0
2018-12-06 14:00:00,161.31,161.5,161.19,161.27,15170.0,141.3782,141.5447,141.273,141.3431,15170.0
2018-12-06 14:05:00,161.2,161.2,160.64,160.78,21957.0,141.2818,141.2818,140.791,140.9137,21957.0
2018-12-06 14:10:00,160.74,160.74,160.24,160.46,19822.0,140.8786,140.8786,140.4404,140.6332,19822.0
2018-12-06 14:15:00,160.38,160.55,159.95,160.05,26163.0,140.5631,140.7121,140.1862,140.2739,26163.0
2018-12-06 14:20:00,160.08,160.15,159.68,159.82,21878.0,140.3002,140.3615,139.9496,140.0723,21878.0
2018-12-06 14:25:00,159.82,160.34,159.79,160.31,23806.0,140.0723,140.5281,140.046,140.5018,23806.0
2018-12-06 14:30:00,160.3,160.3,159.66,159.73,36726.0,140.493,140.493,139.9321,139.9934,36726.0
2018-12-06 14:35:00,159.68,159.9,159.4,159.59,29045.0,139.9496,140.1424,139.7042,139.8707,29045.0
2018-12-06 14:40:00,159.66,160.01,159.59,159.74,20344.0,139.9321,140.2388,139.8707,140.0022,20344.0
2018-12-06 14:45:00,159.73,159.78,159.09,159.3,28409.0,139.9934,140.0372,139.4325,139.6166,28409.0
2018-12-06 14:50:00,159.28,160.37,159.27,160.19,35862.0,139.599,140.5543,139.5903,140.3966,35862.0
2018-12-06 14:55:00,160.24,160.36,159.89,160.18,51269.0,140.4404,140.5456,140.1337,140.3878,51269.0
2018-12-06 15:00:00,160.16,160.56,160.13,160.14,63652.0,140.3703,140.7209,140.344,140.3528,63652.0
2018-12-06 15:05:00,160.2,160.51,159.97,160.45,23773.0,140.4054,140.677,140.2038,140.6245,23773.0
2018-12-06 15:10:00,160.42,160.62,160.28,160.4,23304.0,140.5982,140.7735,140.4755,140.5806,23304.0
2018-12-06 15:15:00,160.31,160.49,160.18,160.3,31064.0,140.5018,140.6595,140.3878,140.493,31064.0
2018-12-06 15:20:00,160.27,160.74,160.08,160.72,30630.0,140.4667,140.8786,140.3002,140.8611,30630.0
2018-12-06 15:25:00,160.72,160.84,160.58,160.67,39468.0,140.8611,140.9663,140.7384,140.8173,39468.0
2018-12-06 15:30:00,160.63,161.37,160.62,161.37,36531.0,140.7822,141.4308,140.7735,141.4308,36531.0
2018-12-06 15:35:00,161.38,161.55,161.2,161.49,41199.0,141.4396,141.5885,141.2818,141.536,41199.0
2018-12-06 15:40:00,161.48,161.95,161.24,161.94,50428.0,141.5272,141.9391,141.3168,141.9304,50428.0
2018-12-06 15:45:00,161.97,162.17,161.32,161.86,106372.0,141.9566,142.1319,141.387,141.8602,106372.0
2018-12-06 15:50:00,161.79,162.19,161.69,162.07,65123.0,141.7989,142.1495,141.7112,142.0443,65123.0
2018-12-06 15:55:00,162.08,162.23,161.89,162.21,136795.0,142.0531,142.1845,141.8865,142.167,136795.0
2018-12-07 09:30:00,162.69,163.36,162.09,162.98,33777.0,142.5877,143.1749,142.0618,142.8419,33777.0
2018-12-07 09:35:00,162.98,164.13,162.92,164.13,18134.0,142.8419,143.8498,142.7893,143.8498,18134.0
2018-12-07 09:40:00,164.11,164.53,163.67,163.85,18643.0,143.8322,144.2003,143.4466,143.6044,18643.0
2018-12-07 09:45:00,163.72,163.8,163.34,163.34,9950.0,143.4904,143.5605,143.1574,143.1574,9950.0
2018-12-07 09:50:00,163.31,163.74,163.03,163.74,2900.0,143.1311,143.5079,142.8857,143.5079,2900.0
2018-12-07 09:55:00,163.78,163.94,163.53,163.73,7137.0,143.543,143.6832,143.3239,143.4992,7137.0
2018-12-07 10:00:00,163.73,163.93,163.51,163.83,16196.0,143.4992,143.6745,143.3064,143.5868,16196.0
2018-12-07 10:05:00,163.83,163.83,163.03,163.12,28378.0,143.5868,143.5868,142.8857,142.9646,28378.0
2018-12-07 10:10:00,163.05,163.12,162.52,162.77,30512.0,142.9032,142.9646,142.4387,142.6578,30512.0
2018-12-07 10:15:00,162.78,162.78,161.46,161.46,41834.0,142.6666,142.6666,141.5097,141.5097,41834.0
2018-12-07 10:20:00,161.51,162.06,161.51,161.72,23987.0,141.5535,142.0355,141.5535,141.7375,23987.0
2018-12-07 10:25:00,161.67,161.85,161.46,161.82,16101.0,141.6937,141.8515,141.5097,141.8252,16101.0
2018-12-07 10:30:00,161.87,162.19,161.64,161.76,13984.0,141.869,142.1495,141.6674,141.7726,13984.0
2018-12-07 10:35:00,161.69,161.75,160.97,161.17,14938.0,141.7112,141.7638,141.0802,141.2555,14938.0
2018-12-07 10:40:00,161.12,161.68,160.82,161.52,12094.0,141.2117,141.7025,140.9487,141.5623,12094.0
2018-12-07 10:45:00,161.57,162.05,161.4,161.63,40588.0,141.6061,142.0268,141.4571,141.6587,40588.0
2018-12-07 10:50:00,161.63,161.92,161.41,161.78,37556.0,141.6587,141.9128,141.4658,141.7901,37556.0
2018-12-07 10:55:00,161.76,162.18,161.72,161.98,15095.0,141.7726,142.1407,141.7375,141.9654,15095.0
2018-12-07 11:00:00,161.97,162.49,161.71,161.84,17989.0,141.9566,142.4124,141.7288,141.8427,17989.0
2018-12-07 11:05:00,161.86,161.86,161.35,161.48,18813.0,141.8602,141.8602,141.4133,141.5272,18813.0
2018-12-07 11:10:00,161.52,161.66,160.75,160.8,21193.0,141.5623,141.685,140.8874,140.9312,21193.0
2018-12-07 11:15:00,160.76,160.84,160.37,160.37,16962.0,140.8962,140.9663,140.5543,140.5543,16962.0
2018-12-07 11:20:00,160.34,160.4,159.5,159.5,24294.0,140.5281,140.5806,139.7918,139.7918,24294.0
2018-12-07 11:25:00,159.45,159.83,159.26,159.58,20337.0,139.748,140.0811,139.5815,139.862,20337.0
2018-12-07 11:30:00,159.56,159.84,159.2,159.55,16515.0,139.8444,140.0898,139.5289,139.8357,16515.0
2018-12-07 11:35:00,159.58,159.73,159.23,159.48,36555.0,139.862,139.9934,139.5552,139.7743,36555.0
2018-12-07 11:40:00,159.53,159.93,159.31,159.81,19966.0,139.8181,140.1687,139.6253,140.0635,19966.0
2018-12-07 11:45:00,159.79,160.06,159.73,160.05,42465.0,140.046,140.2827,139.9934,140.2739,42465.0
2018-12-07 11:50:00,160.0,160.03,159.47,159.47,30925.0,140.2301,140.2564,139.7656,139.7656,30925.0
2018-12-07 11:55:00,159.42,159.51,159.0,159.0,17799.0,139.7217,139.8006,139.3536,139.3536,17799.0
2018-12-07 12:00:00,159.05,159.43,159.05,159.33,45537.0,139.3975,139.7305,139.3975,139.6429,45537.0
2018-12-07 12:05:00,159.32,159.37,158.98,159.07,12548.0,139.6341,139.6779,139.3361,139.415,12548.0
2018-12-07 12:10:00,159.06,159.67,159.0,159.17,12636.0,139.4062,139.9408,139.3536,139.5026,12636.0
2018-12-07 12:15:00,159.11,159.37,158.88,159.07,15995.0,139.45,139.6779,139.2485,139.415,15995.0
2018-12-07 12:20:00,159.05,159.42,159.05,159.37,7400.0,139.3975,139.7217,139.3975,139.6779,7400.0
2018-12-07 12:25:00,159.36,159.46,159.18,159.26,9742.0,139.6691,139.7568,139.5114,139.5815,9742.0
2018-12-07 12:30:00,159.27,159.27,158.97,159.02,8518.0,139.5903,139.5903,139.3273,139.3712,8518.0
2018-12-07 12:35:00,159.06,159.17,158.86,159.04,12202.0,139.4062,139.5026,139.2309,139.3887,12202.0
2018-12-07 12:40:00,159.05,159.05,158.75,158.96,9712.0,139.3975,139.3975,139.1345,139.3186,9712.0
2018-12-07 12:45:00,158.95,159.2,158.75,158.81,14523.0,139.3098,139.5289,139.1345,139.1871,14523.0
2018-12-07 12:50:00,158.84,159.73,158.82,159.54,15300.0,139.2134,139.9934,139.1959,139.8269,15300.0
2018-12-07 12:55:00,159.56,159.69,159.32,159.52,14641.0,139.8444,139.9584,139.6341,139.8094,14641.0
2018-12-07 13:00:00,159.3,160.2,159.3,160.05,31317.0,139.6166,140.4054,139.6166,140.2739,31317.0
2018-12-07 13:05:00,160.02,160.02,159.56,159.56,11701.0,140.2476,140.2476,139.8444,139.8444,11701.0
2018-12-07 13:10:00,159.53,159.77,159.35,159.35,11335.0,139.8181,140.0285,139.6604,139.6604,11335.0
2018-12-07 13:15:00,159.35,159.43,159.01,159.05,13931.0,139.6604,139.7305,139.3624,139.3975,13931.0
2018-12-07 13:20:00,159.05,159.56,159.05,159.55,9088.0,139.3975,139.8444,139.3975,139.8357,9088.0
2018-12-07 13:25:00,159.51,159.6,159.22,159.47,15024.0,139.8006,139.8795,139.5464,139.7656,15024.0
2018-12-07 13:30:00,159.42,159.46,159.1,159.11,16625.0,139.7217,139.7568,139.4413,139.45,16625.0
2018-12-07 13:35:00,159.11,159.26,158.63,158.66,17616.0,139.45,139.5815,139.0293,139.0556,17616.0
2018-12-07 13:40:00,158.71,158.9,158.68,158.79,11642.0,139.0995,139.266,139.0732,139.1696,11642.0
2018-12-07 13:45:00,158.86,158.88,158.42,158.42,14260.0,139.2309,139.2485,138.8453,138.8453,14260.0
2018-12-07 13:50:00,158.42,158.61,158.33,158.58,5444.0,138.8453,139.0118,138.7664,138.9855,5444.0
2018-12-07 13:55:00,158.54,158.58,158.24,158.29,10997.0,138.9505,138.9855,138.6875,138.7314,10997.0
2018-12-07 14:00:00,158.31,158.31,157.96,157.99,14292.0,138.7489,138.7489,138.4421,138.4684,14292.0
2018-12-07 14:05:00,157.97,158.42,157.85,158.19,10058.0,138.4509,138.8453,138.3457,138.6437,10058.0
2018-12-07 14:10:00,158.22,158.22,157.9,157.94,11807.0,138.67,138.67,138.3895,138.4246,11807.0
2018-12-07 14:15:00,157.9,158.92,157.88,158.85,13887.0,138.3895,139.2835,138.372,139.2222,13887.0
2018-12-07 14:20:00,158.92,159.02,158.47,158.49,19429.0,139.2835,139.3712,138.8891,138.9066,19429.0
2018-12-07 14:25:00,158.52,158.61,158.27,158.5,9955.0,138.9329,139.0118,138.7138,138.9154,9955.0
2018-12-07 14:30:00,158.59,158.7,158.31,158.57,16813.0,138.9943,139.0907,138.7489,138.9768,16813.0
2018-12-07 14:35:00,158.51,158.55,158.1,158.22,16037.0,138.9242,138.9592,138.5648,138.67,16037.0
2018-12-07 14:40:00,158.16,158.27,157.95,157.95,12489.0,138.6174,138.7138,138.4334,138.4334,12489.0
2018-12-07 14:45:00,157.98,158.28,157.66,158.03,23712.0,138.4597,138.7226,138.1792,138.5035,23712.0
2018-12-07 14:50:00,158.09,158.29,157.64,157.64,15830.0,138.5561,138.7314,138.1617,138.1617,15830.0
2018-12-07 14:55:00,157.59,157.71,157.33,157.42,15283.0,138.1179,138.223,137.89,137.9689,15283.0
2018-12-07 15:00:00,157.47,157.75,157.18,157.18,27796.0,138.0127,138.2581,137.7585,137.7585,27796.0
2018-12-07 15:05:00,157.24,157.77,157.18,157.77,21984.0,137.8111,138.2756,137.7585,138.2756,21984.0
2018-12-07 15:10:00,157.76,158.08,157.64,157.77,15424.0,138.2668,138.5473,138.1617,138.2756,15424.0
2018-12-07 15:15:00,157.78,158.05,157.51,157.71,26661.0,138.2844,138.521,138.0477,138.223,26661.0
2018-12-07 15:20:00,157.73,157.82,157.5,157.58,23462.0,138.2406,138.3194,138.039,138.1091,23462.0
2018-12-07 15:25:00,157.61,158.11,157.37,157.86,29792.0,138.1354,138.5736,137.925,138.3545,29792.0
2018-12-07 15:30:00,157.83,158.4,157.71,158.4,29113.0,138.3282,138.8278,138.223,138.8278,29113.0
2018-12-07 15:35:00,158.32,158.67,157.93,157.94,36173.0,138.7577,139.0644,138.4158,138.4246,36173.0
2018-12-07 15:40:00,157.83,158.35,157.77,158.24,36023.0,138.3282,138.7839,138.2756,138.6875,36023.0
2018-12-07 15:45:00,158.27,158.32,157.25,157.25,37900.0,138.7138,138.7577,137.8199,137.8199,37900.0
2018-12-07 15:50:00,157.25,157.49,156.93,157.3,119074.0,137.8199,138.0302,137.5394,137.8637,119074.0
2018-12-07 15:55:00,157.3,157.63,156.98,156.98,223563.0,137.8637,138.1529,137.5832,137.5832,223563.0
2018-12-10 09:30:00,156.03,156.7,155.09,156.33,48193.0,136.7506,137.3378,135.9268,137.0135,48193.0
2018-12-10 09:35:00,156.27,156.87,155.88,156.65,19211.0,136.961,137.4868,136.6191,137.294,19211.0
2018-12-10 09:40:00,156.67,156.77,156.05,156.69,19925.0,137.3115,137.3992,136.7681,137.3291,19925.0
2018-12-10 09:45:00,156.69,156.71,155.92,155.92,29065.0,137.3291,137.3466,136.6542,136.6542,29065.0
2018-12-10 09:50:00,155.85,155.94,155.26,155.62,37576.0,136.5928,136.6717,136.0758,136.3913,37576.0
2018-12-10 09:55:00,155.74,156.56,155.6,156.35,46467.0,136.4964,137.2151,136.3737,137.0311,46467.0
2018-12-10 10:00:00,156.23,156.36,155.59,155.93,24439.0,136.9259,137.0398,136.365,136.663,24439.0
2018-12-10 10:05:00,156.02,156.73,156.02,156.41,21562.0,136.7418,137.3641,136.7418,137.0837,21562.0
2018-12-10 10:10:00,156.46,156.62,155.81,156.62,51987.0,137.1275,137.2677,136.5578,137.2677,51987.0
2018-12-10 10:15:00,156.62,156.82,156.34,156.82,21680.0,137.2677,137.443,137.0223,137.443,21680.0
2018-12-10 10:20:00,156.85,156.99,156.32,156.73,11039.0,137.4693,137.592,137.0048,137.3641,11039.0
2018-12-10 10:25:00,156.71,156.77,156.09,156.32,10454.0,137.3466,137.3992,136.8032,137.0048,10454.0
2018-12-10 10:30:00,156.25,156.49,155.19,155.29,31715.0,136.9434,137.1538,136.0144,136.102,31715.0
2018-12-10 10:35:00,155.29,155.58,154.69,154.69,24638.0,136.102,136.3562,135.5762,135.5762,24638.0
2018-12-10 10:40:00,154.7,154.8,154.25,154.34,28259.0,135.5849,135.6726,135.1905,135.2694,28259.0
2018-12-10 10:45:00,154.29,154.88,154.24,154.73,48746.0,135.2256,135.7427,135.1818,135.6112,48746.0
2018-12-10 10:50:00,154.69,154.69,153.44,153.46,37733.0,135.5762,135.5762,134.4806,134.4982,37733.0
2018-12-10 10:55:00,153.51,154.36,153.4,153.77,35056.0,134.542,135.287,134.4456,134.7699,35056.0
2018-12-10 11:00:00,153.77,153.77,152.39,152.88,47176.0,134.7699,134.7699,133.5604,133.9898,47176.0
2018-12-10 11:05:00,152.88,153.46,152.87,153.09,29170.0,133.9898,134.4982,133.9811,134.1739,29170.0
2018-12-10 11:10:00,153.08,153.21,152.87,152.99,24017.0,134.1651,134.2791,133.9811,134.0862,24017.0
2018-12-10 11:15:00,152.96,153.08,152.12,152.71,30251.0,134.0599,134.1651,133.3237,133.8408,30251.0
2018-12-10 11:20:00,152.67,152.98,152.28,152.51,18811.0,133.8058,134.0775,133.464,133.6655,18811.0
2018-12-10 11:25:00,152.47,153.07,152.4,152.91,61697.0,133.6305,134.1564,133.5691,134.0161,61697.0
2018-12-10 11:30:00,152.96,153.69,152.87,153.31,43149.0,134.0599,134.6997,133.9811,134.3667,43149.0
2018-12-10 11:35:00,153.43,154.27,153.26,154.21,17038.0,134.4719,135.2081,134.3229,135.1555,17038.0
2018-12-10 11:40:00,154.12,154.14,153.53,153.84,21201.0,135.0766,135.0941,134.5595,134.8312,21201.0
2018-12-10 11:45:00,153.82,154.08,153.28,153.65,20605.0,134.8137,135.0416,134.3404,134.6647,20605.0
2018-12-10 11:50:00,153.7,153.7,153.31,153.43,26774.0,134.7085,134.7085,134.3667,134.4719,26774.0
2018-12-10 11:55:00,153.44,153.63,152.69,152.98,31595.0,134.4806,134.6472,133.8233,134.0775,31595.0
2018-12-10 12:00:00,152.92,152.95,152.36,152.59,48226.0,134.0249,134.0512,133.5341,133.7357,48226.0
2018-12-10 12:05:00,152.55,153.17,152.38,152.94,15143.0,133.7006,134.244,133.5516,134.0424,15143.0
2018-12-10 12:10:00,152.94,153.48,152.82,153.3,22302.0,134.0424,134.5157,133.9372,134.3579,22302.0
2018-12-10 12:15:00,153.34,153.51,152.66,152.8,39707.0,134.393,134.542,133.797,133.9197,39707.0
2018-12-10 12:20:00,152.71,153.02,152.58,152.9,24313.0,133.8408,134.1125,133.7269,134.0074,24313.0
2018-12-10 12:25:00,152.93,153.16,152.93,153.03,23122.0,134.0337,134.2352,134.0337,134.1213,23122.0
2018-12-10 12:30:00,153.0,153.19,152.84,153.09,26815.0,134.095,134.2615,133.9548,134.1739,26815.0
2018-12-10 12:35:00,153.06,153.8,153.03,153.58,39176.0,134.1476,134.7962,134.1213,134.6033,39176.0
2018-12-10 12:40:00,153.62,153.94,153.6,153.71,39800.0,134.6384,134.9189,134.6209,134.7173,39800.0
2018-12-10 12:45:00,153.72,154.13,153.67,153.9,30416.0,134.726,135.0854,134.6822,134.8838,30416.0
2018-12-10 12:50:00,153.9,154.02,153.66,154.0,29139.0,134.8838,134.989,134.6734,134.9714,29139.0
2018-12-10 12:55:00,154.06,154.08,153.79,153.86,23346.0,135.024,135.0416,134.7874,134.8487,23346.0
2018-12-10 13:00:00,153.9,154.04,153.76,153.97,11563.0,134.8838,135.0065,134.7611,134.9451,11563.0
2018-12-10 13:05:00,153.94,154.12,153.79,153.9,20393.0,134.9189,135.0766,134.7874,134.8838,20393.0
2018-12-10 13:10:00,153.94,154.13,153.69,154.05,34655.0,134.9189,135.0854,134.6997,135.0153,34655.0
2018-12-10 13:15:00,154.04,154.34,154.03,154.29,8884.0,135.0065,135.2694,134.9977,135.2256,8884.0
2018-12-10 13:20:00,154.31,154.41,153.8,153.9,6842.0,135.2431,135.3308,134.7962,134.8838,6842.0
2018-12-10 13:25:00,153.88,154.09,153.81,153.88,7974.0,134.8663,135.0503,134.8049,134.8663,7974.0
2018-12-10 13:30:00,153.89,154.35,153.87,154.21,6152.0,134.875,135.2782,134.8575,135.1555,6152.0
2018-12-10 13:35:00,154.28,154.49,154.21,154.21,8211.0,135.2168,135.4009,135.1555,135.1555,8211.0
2018-12-10 13:40:00,154.18,154.25,154.06,154.06,5712.0,135.1292,135.1905,135.024,135.024,5712.0
2018-12-10 13:45:00,154.14,154.72,154.14,154.71,30676.0,135.0941,135.6025,135.0941,135.5937,30676.0
2018-12-10 13:50:00,154.76,155.29,154.71,155.23,16580.0,135.6375,136.102,135.5937,136.0495,16580.0
2018-12-10 13:55:00,155.2,155.25,154.94,155.16,11700.0,136.0232,136.067,135.7953,135.9881,11700.0
2018-12-10 14:00:00,155.18,155.33,155.02,155.14,13140.0,136.0056,136.1371,135.8654,135.9706,13140.0
2018-12-10 14:05:00,155.16,155.67,155.13,155.34,19875.0,135.9881,136.4351,135.9618,136.1459,19875.0
2018-12-10 14:10:00,155.35,155.35,154.96,155.03,15039.0,136.1546,136.1546,135.8128,135.8742,15039.0
2018-12-10 14:15:00,154.99,155.15,154.85,154.92,14024.0,135.8391,135.9793,135.7164,135.7778,14024.0
2018-12-10 14:20:00,154.93,155.11,154.7,155.05,17146.0,135.7865,135.9443,135.5849,135.8917,17146.0
2018-12-10 14:25:00,155.04,155.18,154.86,155.06,10407.0,135.8829,136.0056,135.7252,135.9005,10407.0
2018-12-10 14:30:00,155.05,155.47,154.96,155.47,12378.0,135.8917,136.2598,135.8128,136.2598,12378.0
2018-12-10 14:35:00,155.52,155.68,155.36,155.36,10362.0,136.3036,136.4439,136.1634,136.1634,10362.0
2018-12-10 14:40:00,155.42,155.42,155.15,155.33,10978.0,136.216,136.216,135.9793,136.1371,10978.0
2018-12-10 14:45:00,155.26,155.32,154.89,155.07,19395.0,136.0758,136.1283,135.7515,135.9092,19395.0
2018-12-10 14:50:00,155.05,155.55,155.02,155.44,16016.0,135.8917,136.3299,135.8654,136.2335,16016.0
2018-12-10 14:55:00,155.44,155.65,154.87,155.02,15608.0,136.2335,136.4176,135.7339,135.8654,15608.0
2018-12-10 15:00:00,155.04,155.21,154.88,155.01,22738.0,135.8829,136.0319,135.7427,135.8566,22738.0
2018-12-10 15:05:00,155.07,155.16,154.78,155.03,27055.0,135.9092,135.9881,135.6551,135.8742,27055.0
2018-12-10 15:10:00,155.09,155.18,154.8,154.91,24150.0,135.9268,136.0056,135.6726,135.769,24150.0
2018-12-10 15:15:00,154.94,154.94,154.53,154.65,31007.0,135.7953,135.7953,135.436,135.5411,31007.0
2018-12-10 15:20:00,154.65,154.83,154.65,154.78,28235.0,135.5411,135.6989,135.5411,135.6551,28235.0
2018-12-10 15:25:00,154.78,155.16,154.77,155.16,26631.0,135.6551,135.9881,135.6463,135.9881,26631.0
2018-12-10 15:30:00,155.18,155.97,155.16,155.97,51681.0,136.0056,136.698,135.9881,136.698,51681.0
2018-12-10 15:35:00,155.93,156.26,155.63,155.96,34050.0,136.663,136.9522,136.4,136.6893,34050.0
2018-12-10 15:40:00,155.96,156.11,155.67,155.92,32190.0,136.6893,136.8207,136.4351,136.6542,32190.0
2018-12-10 15:45:00,155.94,155.99,155.51,155.57,55606.0,136.6717,136.7156,136.2949,136.3474,55606.0
2018-12-10 15:50:00,155.57,155.91,155.54,155.85,40672.0,136.3474,136.6454,136.3212,136.5928,40672.0
2018-12-10 15:55:00,155.83,156.18,155.81,155.88,95277.0,136.5753,136.8821,136.5578,136.6191,95277.0
2018-12-11 09:30:00,159.14,159.14,158.11,158.89,39570.0,139.4763,139.4763,138.5736,139.2572,39570.0
2018-12-11 09:35:00,158.9,159.16,158.3,158.37,24335.0,139.266,139.4939,138.7401,138.8015,24335.0
2018-12-11 09:40:00,158.37,159.16,158.37,158.78,23734.0,138.8015,139.4939,138.8015,139.1608,23734.0
2018-12-11 09:45:00,158.92,159.18,158.81,159.0,25937.0,139.2835,139.5114,139.1871,139.3536,25937.0
2018-12-11 09:50:00,159.0,159.42,158.72,159.29,50375.0,139.3536,139.7217,139.1082,139.6078,50375.0
2018-12-11 09:55:00,159.3,159.4,158.95,159.05,27033.0,139.6166,139.7042,139.3098,139.3975,27033.0
2018-12-11 10:00:00,159.04,159.53,158.89,159.37,30624.0,139.3887,139.8181,139.2572,139.6779,30624.0
2018-12-11 10:05:00,159.32,159.97,159.25,159.28,22062.0,139.6341,140.2038,139.5727,139.599,22062.0
2018-12-11 10:10:00,159.22,159.22,158.2,158.25,26238.0,139.5464,139.5464,138.6525,138.6963,26238.0
2018-12-11 10:15:00,158.26,158.27,157.93,158.15,20492.0,138.7051,138.7138,138.4158,138.6087,20492.0
2018-12-11 10:20:00,158.15,158.7,158.15,158.56,18094.0,138.6087,139.0907,138.6087,138.968,18094.0
2018-12-11 10:25:00,158.56,158.65,158.27,158.62,8905.0,138.968,139.0469,138.7138,139.0206,8905.0
2018-12-11 10:30:00,158.65,158.76,158.4,158.48,11893.0,139.0469,139.1433,138.8278,138.8979,11893.0
2018-12-11 10:35:00,158.43,158.5,157.9,158.13,21696.0,138.8541,138.9154,138.3895,138.5911,21696.0
2018-12-11 10:40:00,158.18,158.29,157.05,157.24,22098.0,138.6349,138.7314,137.6446,137.8111,22098.0
2018-12-11 10:45:00,157.26,157.61,156.91,157.04,19815.0,137.8286,138.1354,137.5219,137.6358,19815.0
2018-12-11 10:50:00,157.02,157.32,156.97,157.18,14413.0,137.6183,137.8812,137.5745,137.7585,14413.0
2018-12-11 10:55:00,157.16,157.24,156.64,157.22,35752.0,137.741,137.8111,137.2852,137.7936,35752.0
2018-12-11 11:00:00,157.19,157.19,156.75,157.1,12403.0,137.7673,137.7673,137.3816,137.6884,12403.0
2018-12-11 11:05:00,157.29,157.49,157.18,157.43,15333.0,137.8549,138.0302,137.7585,137.9776,15333.0
2018-12-11 11:10:00,157.39,157.4,156.88,156.88,7217.0,137.9426,137.9513,137.4956,137.4956,7217.0
2018-12-11 11:15:00,156.89,157.01,156.67,156.9,9000.0,137.5043,137.6095,137.3115,137.5131,9000.0
2018-12-11 11:20:00,156.96,156.98,156.61,156.61,15592.0,137.5657,137.5832,137.2589,137.2589,15592.0
2018-12-11 11:25:00,156.62,156.62,156.11,156.39,22909.0,137.2677,137.2677,136.8207,137.0661,22909.0
2018-12-11 11:30:00,156.36,156.42,156.06,156.16,19796.0,137.0398,137.0924,136.7769,136.8645,19796.0
2018-12-11 11:35:00,156.16,156.55,156.16,156.53,9634.0,136.8645,137.2064,136.8645,137.1888,9634.0
2018-12-11 11:40:00,156.52,156.52,156.12,156.37,9834.0,137.1801,137.1801,136.8295,137.0486,9834.0
2018-12-11 11:45:00,156.22,156.5,156.15,156.47,10027.0,136.9171,137.1625,136.8558,137.1362,10027.0
2018-12-11 11:50:00,156.51,156.89,156.39,156.5,30906.0,137.1713,137.5043,137.0661,137.1625,30906.0
2018-12-11 11:55:00,156.44,156.77,156.36,156.57,16062.0,137.1099,137.3992,137.0398,137.2239,16062.0
2018-12-11 12:00:00,156.47,156.52,155.95,155.95,17530.0,137.1362,137.1801,136.6805,136.6805,17530.0
2018-12-11 12:05:00,156.0,156.1,155.71,155.87,14876.0,136.7243,136.812,136.4701,136.6104,14876.0
2018-12-11 12:10:00,155.86,155.94,155.61,155.84,10404.0,136.6016,136.6717,136.3825,136.5841,10404.0
2018-12-11 12:15:00,155.79,155.8,155.47,155.58,11064.0,136.5403,136.549,136.2598,136.3562,11064.0
2018-12-11 12:20:00,155.53,155.95,155.52,155.76,14597.0,136.3124,136.6805,136.3036,136.514,14597.0
2018-12-11 12:25:00,155.73,155.95,155.38,155.38,10036.0,136.4877,136.6805,136.1809,136.1809,10036.0
2018-12-11 12:30:00,155.4,155.65,155.32,155.62,31682.0,136.1985,136.4176,136.1283,136.3913,31682.0
2018-12-11 12:35:00,155.67,155.86,155.63,155.72,8300.0,136.4351,136.6016,136.4,136.4789,8300.0
2018-12-11 12:40:00,155.75,156.34,155.71,156.22,9340.0,136.5052,137.0223,136.4701,136.9171,9340.0
2018-12-11 12:45:00,156.22,156.23,155.65,155.89,10365.0,136.9171,136.9259,136.4176,136.6279,10365.0
2018-12-11 12:50:00,155.9,156.01,155.79,155.9,10607.0,136.6367,136.7331,136.5403,136.6367,10607.0
2018-12-11 12:55:00,155.94,156.05,155.81,155.89,7334.0,136.6717,136.7681,136.5578,136.6279,7334.0
2018-12-11 13:00:00,155.85,156.04,155.74,155.94,13437.0,136.5928,136.7594,136.4964,136.6717,13437.0
2018-12-11 13:05:00,155.93,156.01,155.63,155.73,10589.0,136.663,136.7331,136.4,136.4877,10589.0
2018-12-11 13:10:00,155.76,155.85,155.53,155.61,12456.0,136.514,136.5928,136.3124,136.3825,12456.0
2018-12-11 13:15:00,155.63,156.08,155.55,156.04,10200.0,136.4,136.7944,136.3299,136.7594,10200.0
2018-12-11 13:20:00,156.01,156.17,155.81,155.92,28088.0,136.7331,136.8733,136.5578,136.6542,28088.0
2018-12-11 13:25:00,155.88,155.93,155.2,155.34,33448.0,136.6191,136.663,136.0232,136.1459,33448.0
2018-12-11 13:30:00,155.31,155.45,155.2,155.42,8198.0,136.1196,136.2423,136.0232,136.216,8198.0
2018-12-11 13:35:00,155.44,155.64,155.39,155.59,6301.0,136.2335,136.4088,136.1897,136.365,6301.0
2018-12-11 13:40:00,155.6,155.6,155.09,155.13,12607.0,136.3737,136.3737,135.9268,135.9618,12607.0
2018-12-11 13:45:00,155.03,155.25,154.94,155.06,9775.0,135.8742,136.067,135.7953,135.9005,9775.0
2018-12-11 13:50:00,155.12,155.18,154.72,154.87,10427.0,135.953,136.0056,135.6025,135.7339,10427.0
2018-12-11 13:55:00,154.87,155.17,154.86,154.96,8973.0,135.7339,135.9969,135.7252,135.8128,8973.0
2018-12-11 14:00:00,154.93,155.06,154.73,154.9,11019.0,135.7865,135.9005,135.6112,135.7602,11019.0
2018-12-11 14:05:00,154.91,154.98,154.8,154.8,8758.0,135.769,135.8303,135.6726,135.6726,8758.0
2018-12-11 14:10:00,154.76,154.91,154.68,154.84,5758.0,135.6375,135.769,135.5674,135.7076,5758.0
2018-12-11 14:15:00,154.77,155.2,154.55,155.17,11104.0,135.6463,136.0232,135.4535,135.9969,11104.0
2018-12-11 14:20:00,155.07,155.28,155.03,155.11,59625.0,135.9092,136.0933,135.8742,135.9443,59625.0
2018-12-11 14:25:00,155.18,156.0,155.18,155.88,15866.0,136.0056,136.7243,136.0056,136.6191,15866.0
2018-12-11 14:30:00,155.98,156.33,155.95,156.19,33209.0,136.7068,137.0135,136.6805,136.8908,33209.0
2018-12-11 14:35:00,156.23,156.37,156.01,156.14,37149.0,136.9259,137.0486,136.7331,136.847,37149.0
2018-12-11 14:40:00,156.16,156.52,156.14,156.39,38519.0,136.8645,137.1801,136.847,137.0661,38519.0
2018-12-11 14:45:00,156.28,156.72,156.19,156.35,73863.0,136.9697,137.3553,136.8908,137.0311,73863.0
2018-12-11 14:50:00,156.35,156.59,155.83,155.87,65257.0,137.0311,137.2414,136.5753,136.6104,65257.0
2018-12-11 14:55:00,155.82,156.12,155.8,156.12,11739.0,136.5666,136.8295,136.549,136.8295,11739.0
2018-12-11 15:00:00,156.17,156.17,155.77,156.03,14069.0,136.8733,136.8733,136.5227,136.7506,14069.0
2018-12-11 15:05:00,156.08,156.46,155.9,156.42,9380.0,136.7944,137.1275,136.6367,137.0924,9380.0
2018-12-11 15:10:00,156.41,157.37,156.41,157.04,22387.0,137.0837,137.925,137.0837,137.6358,22387.0
2018-12-11 15:15:00,157.06,157.1,156.81,156.84,11414.0,137.6533,137.6884,137.4342,137.4605,11414.0
2018-12-11 15:20:00,156.83,156.93,156.75,156.84,16035.0,137.4518,137.5394,137.3816,137.4605,16035.0
2018-12-11 15:25:00,156.81,156.83,156.33,156.33,27699.0,137.4342,137.4518,137.0135,137.0135,27699.0
2018-12-11 15:30:00,156.36,156.79,156.34,156.56,28261.0,137.0398,137.4167,137.0223,137.2151,28261.0
2018-12-11 15:35:00,156.58,156.58,156.08,156.11,28803.0,137.2326,137.2326,136.7944,136.8207,28803.0
2018-12-11 15:40:00,156.05,156.16,155.83,155.95,48696.0,136.7681,136.8645,136.5753,136.6805,48696.0
2018-12-11 15:45:00,155.95,156.11,155.84,156.04,70040.0,136.6805,136.8207,136.5841,136.7594,70040.0
2018-12-11 15:50:00,156.06,156.07,155.71,155.84,63369.0,136.7769,136.7857,136.4701,136.5841,63369.0
2018-12-11 15:55:00,155.83,155.83,155.46,155.53,129501.0,136.5753,136.5753,136.251,136.3124,129501.0
2018-12-12 09:30:00,158.55,158.85,157.38,158.82,28462.0,138.9592,139.2222,137.9338,139.1959,28462.0
2018-12-12 09:35:00,158.69,158.69,158.15,158.26,16413.0,139.0819,139.0819,138.6087,138.7051,16413.0
2018-12-12 09:40:00,158.26,158.32,157.57,157.66,18886.0,138.7051,138.7577,138.1003,138.1792,18886.0
2018-12-12 09:45:00,157.66,158.11,157.55,157.66,13858.0,138.1792,138.5736,138.0828,138.1792,13858.0
2018-12-12 09:50:00,157.61,157.63,157.22,157.34,20719.0,138.1354,138.1529,137.7936,137.8987,20719.0
2018-12-12 09:55:00,157.33,157.61,157.15,157.35,16401.0,137.89,138.1354,137.7322,137.9075,16401.0
2018-12-12 10:00:00,157.4,157.49,156.69,157.28,26144.0,137.9513,138.0302,137.3291,137.8462,26144.0
2018-12-12 10:05:00,157.28,157.34,157.04,157.3,23439.0,137.8462,137.8987,137.6358,137.8637,23439.0
2018-12-12 10:10:00,157.29,158.36,157.14,158.36,37756.0,137.8549,138.7927,137.7235,138.7927,37756.0
2018-12-12 10:15:00,158.43,158.54,157.92,158.09,33388.0,138.8541,138.9505,138.4071,138.5561,33388.0
2018-12-12 10:20:00,158.04,158.28,157.89,158.12,29075.0,138.5122,138.7226,138.3808,138.5824,29075.0
2018-12-12 10:25:00,158.14,158.22,157.09,157.4,46218.0,138.5999,138.67,137.6796,137.9513,46218.0
2018-12-12 10:30:00,157.47,158.13,157.34,158.07,27102.0,138.0127,138.5911,137.8987,138.5385,27102.0
2018-12-12 10:35:00,158.02,158.09,157.22,157.22,14183.0,138.4947,138.5561,137.7936,137.7936,14183.0
2018-12-12 10:40:00,157.19,157.51,157.13,157.43,8103.0,137.7673,138.0477,137.7147,137.9776,8103.0
2018-12-12 10:45:00,157.4,157.82,157.25,157.81,11721.0,137.9513,138.3194,137.8199,138.3107,11721.0
2018-12-12 10:50:00,157.7,157.78,157.53,157.61,14453.0,138.2143,138.2844,138.0653,138.1354,14453.0
2018-12-12 10:55:00,157.58,158.33,157.58,158.13,15014.0,138.1091,138.7664,138.1091,138.5911,15014.0
2018-12-12 11:00:00,158.1,158.26,157.82,158.18,16919.0,138.5648,138.7051,138.3194,138.6349,16919.0
2018-12-12 11:05:00,158.14,158.16,157.89,157.98,16480.0,138.5999,138.6174,138.3808,138.4597,16480.0
2018-12-12 11:10:00,157.98,158.01,157.66,157.98,12945.0,138.4597,138.486,138.1792,138.4597,12945.0
2018-12-12 11:15:00,157.95,158.39,157.91,158.21,32488.0,138.4334,138.819,138.3983,138.6612,32488.0
2018-12-12 11:20:00,158.18,158.39,158.01,158.39,10303.0,138.6349,138.819,138.486,138.819,10303.0
2018-12-12 11:25:00,158.42,158.67,158.36,158.44,16152.0,138.8453,139.0644,138.7927,138.8628,16152.0
2018-12-12 11:30:00,158.45,158.49,157.86,157.94,15840.0,138.8716,138.9066,138.3545,138.4246,15840.0
2018-12-12 11:35:00,157.9,158.18,157.79,157.79,18491.0,138.3895,138.6349,138.2931,138.2931,18491.0
2018-12-12 11:40:00,157.78,158.17,157.68,158.11,10446.0,138.2844,138.6262,138.1967,138.5736,10446.0
2018-12-12 11:45:00,158.17,158.45,158.06,158.41,8704.0,138.6262,138.8716,138.5298,138.8365,8704.0
2018-12-12 11:50:00,158.35,158.71,158.32,158.37,11908.0,138.7839,139.0995,138.7577,138.8015,11908.0
2018-12-12 11:55:00,158.38,158.39,158.12,158.39,13584.0,138.8102,138.819,138.5824,138.819,13584.0
2018-12-12 12:00:00,158.5,158.81,158.39,158.67,11940.0,138.9154,139.1871,138.819,139.0644,11940.0
2018-12-12 12:05:00,158.61,158.62,158.27,158.5,12362.0,139.0118,139.0206,138.7138,138.9154,12362.0
2018-12-12 12:10:00,158.53,158.64,158.42,158.47,10678.0,138.9417,139.0381,138.8453,138.8891,10678.0
2018-12-12 12:15:00,158.46,158.8,158.4,158.71,11814.0,138.8804,139.1783,138.8278,139.0995,11814.0
2018-12-12 12:20:00,158.66,158.75,158.49,158.64,13154.0,139.0556,139.1345,138.9066,139.0381,13154.0
2018-12-12 12:25:00,158.64,158.88,158.63,158.88,8583.0,139.0381,139.2485,139.0293,139.2485,8583.0
2018-12-12 12:30:00,158.88,158.88,158.67,158.76,14803.0,139.2485,139.2485,139.0644,139.1433,14803.0
2018-12-12 12:35:00,158.75,158.79,158.37,158.41,18962.0,139.1345,139.1696,138.8015,138.8365,18962.0
2018-12-12 12:40:00,158.42,158.68,158.42,158.6,12005.0,138.8453,139.0732,138.8453,139.0031,12005.0
2018-12-12 12:45:00,158.62,158.76,158.57,158.66,10831.0,139.0206,139.1433,138.9768,139.0556,10831.0
2018-12-12 12:50:00,158.74,159.18,158.74,158.89,10006.0,139.1258,139.5114,139.1258,139.2572,10006.0
2018-12-12 12:55:00,158.9,159.08,158.89,158.95,17325.0,139.266,139.4237,139.2572,139.3098,17325.0
2018-12-12 13:00:00,158.96,159.65,158.95,159.24,43881.0,139.3186,139.9233,139.3098,139.564,43881.0
2018-12-12 13:05:00,159.19,159.25,159.07,159.19,18508.0,139.5202,139.5727,139.415,139.5202,18508.0
2018-12-12 13:10:00,159.19,159.51,159.19,159.4,9300.0,139.5202,139.8006,139.5202,139.7042,9300.0
2018-12-12 13:15:00,159.41,159.52,159.05,159.06,19079.0,139.713,139.8094,139.3975,139.4062,19079.0
2018-12-12 13:20:00,159.02,159.06,158.83,158.86,16962.0,139.3712,139.4062,139.2046,139.2309,16962.0
2018-12-12 13:25:00,158.87,159.12,158.77,159.01,9849.0,139.2397,139.4588,139.152,139.3624,9849.0
2018-12-12 13:30:00,159.04,159.04,158.59,158.73,30705.0,139.3887,139.3887,138.9943,139.117,30705.0
2018-12-12 13:35:00,158.71,158.78,158.58,158.7,10046.0,139.0995,139.1608,138.9855,139.0907,10046.0
2018-12-12 13:40:00,158.67,158.71,158.56,158.62,13477.0,139.0644,139.0995,138.968,139.0206,13477.0
2018-12-12 13:45:00,158.62,158.72,158.46,158.72,13556.0,139.0206,139.1082,138.8804,139.1082,13556.0
2018-12-12 13:50:00,158.74,158.81,158.53,158.55,13169.0,139.1258,139.1871,138.9417,138.9592,13169.0
2018-12-12 13:55:00,158.54,158.54,158.29,158.51,10707.0,138.9505,138.9505,138.7314,138.9242,10707.0
2018-12-12 14:00:00,158.49,158.49,158.17,158.2,8716.0,138.9066,138.9066,138.6262,138.6525,8716.0
2018-12-12 14:05:00,158.2,158.23,157.86,157.86,9518.0,138.6525,138.6788,138.3545,138.3545,9518.0
2018-12-12 14:10:00,157.94,157.94,157.47,157.72,14160.0,138.4246,138.4246,138.0127,138.2318,14160.0
2018-12-12 14:15:00,157.73,157.94,157.7,157.93,13090.0,138.2406,138.4246,138.2143,138.4158,13090.0
2018-12-12 14:20:00,157.96,158.01,157.68,157.81,21451.0,138.4421,138.486,138.1967,138.3107,21451.0
2018-12-12 14:25:00,157.78,157.87,157.1,157.2,17588.0,138.2844,138.3633,137.6884,137.776,17588.0
2018-12-12 14:30:00,157.19,157.36,157.01,157.25,10595.0,137.7673,137.9163,137.6095,137.8199,10595.0
2018-12-12 14:35:00,157.28,157.37,157.14,157.32,11045.0,137.8462,137.925,137.7235,137.8812,11045.0
2018-12-12 14:40:00,157.33,157.41,156.82,157.07,13624.0,137.89,137.9601,137.443,137.6621,13624.0
2018-12-12 14:45:00,157.04,157.18,156.83,156.96,11044.0,137.6358,137.7585,137.4518,137.5657,11044.0
2018-12-12 14:50:00,156.91,157.31,156.78,157.3,11100.0,137.5219,137.8724,137.4079,137.8637,11100.0
2018-12-12 14:55:00,157.23,157.58,157.21,157.52,13300.0,137.8023,138.1091,137.7848,138.0565,13300.0
2018-12-12 15:00:00,157.44,157.7,157.33,157.5,15196.0,137.9864,138.2143,137.89,138.039,15196.0
2018-12-12 15:05:00,157.54,157.79,157.46,157.74,18616.0,138.074,138.2931,138.0039,138.2493,18616.0
2018-12-12 15:10:00,157.68,157.89,157.62,157.69,12190.0,138.1967,138.3808,138.1441,138.2055,12190.0
2018-12-12 15:15:00,157.65,157.66,157.24,157.33,22028.0,138.1704,138.1792,137.8111,137.89,22028.0
2018-12-12 15:20:00,157.39,157.6,157.32,157.53,17298.0,137.9426,138.1266,137.8812,138.0653,17298.0
2018-12-12 15:25:00,157.54,157.78,157.28,157.36,25327.0,138.074,138.2844,137.8462,137.9163,25327.0
2018-12-12 15:30:00,157.38,157.62,157.32,157.39,21977.0,137.9338,138.1441,137.8812,137.9426,21977.0
2018-12-12 15:35:00,157.43,157.85,157.41,157.79,27220.0,137.9776,138.3457,137.9601,138.2931,27220.0
2018-12-12 15:40:00,157.79,157.92,157.53,157.57,30633.0,138.2931,138.4071,138.0653,138.1003,30633.0
2018-12-12 15:45:00,157.55,157.55,157.05,157.06,36722.0,138.0828,138.0828,137.6446,137.6533,36722.0
2018-12-12 15:50:00,157.05,157.05,156.78,156.87,43116.0,137.6446,137.6446,137.4079,137.4868,43116.0
2018-12-12 15:55:00,156.85,156.87,156.56,156.71,102798.0,137.4693,137.4868,137.2151,137.3466,102798.0
2018-12-13 09:30:00,157.1,157.58,156.53,156.64,28680.0,137.6884,138.1091,137.1888,137.2852,28680.0
2018-12-13 09:35:00,156.73,157.68,156.73,157.28,16366.0,137.3641,138.1967,137.3641,137.8462,16366.0
2018-12-13 09:40:00,157.16,157.27,156.49,156.49,15805.0,137.741,137.8374,137.1538,137.1538,15805.0
2018-12-13 09:45:00,156.58,157.14,156.57,156.85,8872.0,137.2326,137.7235,137.2239,137.4693,8872.0
2018-12-13 09:50:00,156.79,157.01,156.36,156.47,16110.0,137.4167,137.6095,137.0398,137.1362,16110.0
2018-12-13 09:55:00,156.49,156.83,156.13,156.13,19851.0,137.1538,137.4518,136.8383,136.8383,19851.0
2018-12-13 10:00:00,156.25,157.16,156.25,157.16,21767.0,136.9434,137.741,136.9434,137.741,21767.0
2018-12-13 10:05:00,157.26,157.38,157.02,157.04,13249.0,137.8286,137.9338,137.6183,137.6358,13249.0
2018-12-13 10:10:00,157.12,157.65,157.09,157.3,14628.0,137.7059,138.1704,137.6796,137.8637,14628.0
2018-12-13 10:15:00,157.28,157.33,156.93,156.95,11974.0,137.8462,137.89,137.5394,137.5569,11974.0
2018-12-13 10:20:00,156.96,157.36,156.8,157.25,10659.0,137.5657,137.9163,137.4255,137.8199,10659.0
2018-12-13 10:25:00,157.24,157.29,156.46,156.69,15190.0,137.8111,137.8549,137.1275,137.3291,15190.0
2018-12-13 10:30:00,156.73,156.83,156.46,156.81,18926.0,137.3641,137.4518,137.1275,137.4342,18926.0
2018-12-13 10:35:00,156.87,157.41,156.87,157.01,10171.0,137.4868,137.9601,137.4868,137.6095,10171.0
2018-12-13 10:40:00,156.86,157.04,156.49,156.57,9949.0,137.4781,137.6358,137.1538,137.2239,9949.0
2018-12-13 10:45:00,156.67,156.9,156.3,156.58,10312.0,137.3115,137.5131,136.9872,137.2326,10312.0
2018-12-13 10:50:00,156.58,156.58,155.83,156.06,22641.0,137.2326,137.2326,136.5753,136.7769,22641.0
2018-12-13 10:55:00,156.21,156.41,156.08,156.23,14216.0,136.9084,137.0837,136.7944,136.9259,14216.0
2018-12-13 11:00:00,156.28,156.3,155.72,155.92,17195.0,136.9697,136.9872,136.4789,136.6542,17195.0
2018-12-13 11:05:00,155.92,156.18,155.51,155.77,37079.0,136.6542,136.8821,136.2949,136.5227,37079.0
2018-12-13 11:10:00,155.77,155.79,155.43,155.72,45794.0,136.5227,136.5403,136.2247,136.4789,45794.0
2018-12-13 11:15:00,155.72,155.89,155.5,155.72,25604.0,136.4789,136.6279,136.2861,136.4789,25604.0
2018-12-13 11:20:00,155.8,156.11,155.8,155.97,38018.0,136.549,136.8207,136.549,136.698,38018.0
2018-12-13 11:25:00,156.01,156.1,155.67,155.67,14864.0,136.7331,136.812,136.4351,136.4351,14864.0
2018-12-13 11:30:00,155.67,155.82,155.43,155.58,15689.0,136.4351,136.5666,136.2247,136.3562,15689.0
2018-12-13 11:35:00,155.58,155.68,155.36,155.48,10357.0,136.3562,136.4439,136.1634,136.2686,10357.0
2018-12-13 11:40:00,155.36,156.15,155.36,156.15,19070.0,136.1634,136.8558,136.1634,136.8558,19070.0
2018-12-13 11:45:00,156.13,156.35,155.97,156.09,21635.0,136.8383,137.0311,136.698,136.8032,21635.0
2018-12-13 11:50:00,155.99,156.03,155.58,155.6,9879.0,136.7156,136.7506,136.3562,136.3737,9879.0
2018-12-13 11:55:00,155.66,156.15,155.64,155.69,20872.0,136.4263,136.8558,136.4088,136.4526,20872.0
2018-12-13 12:00:00,155.64,155.71,155.27,155.49,14667.0,136.4088,136.4701,136.0845,136.2773,14667.0
2018-12-13 12:05:00,155.47,155.81,155.41,155.64,18352.0,136.2598,136.5578,136.2072,136.4088,18352.0
2018-12-13 12:10:00,155.61,155.75,155.46,155.62,13212.0,136.3825,136.5052,136.251,136.3913,13212.0
2018-12-13 12:15:00,155.55,155.82,155.37,155.7,9110.0,136.3299,136.5666,136.1722,136.4614,9110.0
2018-12-13 12:20:00,155.69,155.79,155.43,155.44,11644.0,136.4526,136.5403,136.2247,136.2335,11644.0
2018-12-13 12:25:00,155.47,155.61,155.39,155.57,8725.0,136.2598,136.3825,136.1897,136.3474,8725.0
2018-12-13 12:30:00,155.59,155.76,155.41,155.69,13800.0,136.365,136.514,136.2072,136.4526,13800.0
2018-12-13 12:35:00,155.71,156.42,155.64,156.36,14566.0,136.4701,137.0924,136.4088,137.0398,14566.0
2018-12-13 12:40:00,156.36,156.45,156.03,156.03,9079.0,137.0398,137.1187,136.7506,136.7506,9079.0
2018-12-13 12:45:00,156.04,156.09,155.85,155.9,12136.0,136.7594,136.8032,136.5928,136.6367,12136.0
2018-12-13 12:50:00,155.96,156.09,155.8,155.8,9325.0,136.6893,136.8032,136.549,136.549,9325.0
2018-12-13 12:55:00,155.8,156.13,155.8,155.92,9711.0,136.549,136.8383,136.549,136.6542,9711.0
2018-12-13 13:00:00,155.92,155.97,155.57,155.63,11457.0,136.6542,136.698,136.3474,136.4,11457.0
2018-12-13 13:05:00,155.63,155.82,155.36,155.79,12687.0,136.4,136.5666,136.1634,136.5403,12687.0
2018-12-13 13:10:00,155.79,156.14,155.77,156.1,23056.0,136.5403,136.847,136.5227,136.812,23056.0
2018-12-13 13:15:00,156.11,156.22,155.79,155.88,10334.0,136.8207,136.9171,136.5403,136.6191,10334.0
2018-12-13 13:20:00,155.9,156.18,155.88,156.13,14746.0,136.6367,136.8821,136.6191,136.8383,14746.0
2018-12-13 13:25:00,156.14,156.14,155.81,156.05,18419.0,136.847,136.847,136.5578,136.7681,18419.0
2018-12-13 13:30:00,156.06,156.39,155.96,155.99,19014.0,136.7769,137.0661,136.6893,136.7156,19014.0
2018-12-13 13:35:00,155.98,156.48,155.92,156.42,14733.0,136.7068,137.145,136.6542,137.0924,14733.0
2018-12-13 13:40:00,156.49,156.64,156.29,156.49,10377.0,137.1538,137.2852,136.9785,137.1538,10377.0
2018-12-13 13:45:00,156.49,156.55,156.32,156.34,10871.0,137.1538,137.2064,137.0048,137.0223,10871.0
2018-12-13 13:50:00,156.32,156.43,156.0,156.08,11626.0,137.0048,137.1012,136.7243,136.7944,11626.0
2018-12-13 13:55:00,156.02,156.24,155.96,156.09,19715.0,136.7418,136.9347,136.6893,136.8032,19715.0
2018-12-13 14:00:00,156.06,156.16,155.98,156.0,23182.0,136.7769,136.8645,136.7068,136.7243,23182.0
2018-12-13 14:05:00,156.02,156.25,155.93,156.2,17532.0,136.7418,136.9434,136.663,136.8996,17532.0
2018-12-13 14:10:00,156.17,156.26,155.96,156.13,11320.0,136.8733,136.9522,136.6893,136.8383,11320.0
2018-12-13 14:15:00,156.12,156.24,156.02,156.24,10546.0,136.8295,136.9347,136.7418,136.9347,10546.0
2018-12-13 14:20:00,156.27,156.37,156.15,156.19,8902.0,136.961,137.0486,136.8558,136.8908,8902.0
2018-12-13 14:25:00,156.14,156.38,156.06,156.38,13661.0,136.847,137.0574,136.7769,137.0574,13661.0
2018-12-13 14:30:00,156.37,156.4,156.2,156.2,11055.0,137.0486,137.0749,136.8996,136.8996,11055.0
2018-12-13 14:35:00,156.13,156.33,155.99,156.27,9500.0,136.8383,137.0135,136.7156,136.961,9500.0
2018-12-13 14:40:00,156.25,156.49,156.25,156.41,12811.0,136.9434,137.1538,136.9434,137.0837,12811.0
2018-12-13 14:45:00,156.42,156.55,156.39,156.44,11122.0,137.0924,137.2064,137.0661,137.1099,11122.0
2018-12-13 14:50:00,156.47,156.78,156.47,156.64,17517.0,137.1362,137.4079,137.1362,137.2852,17517.0
2018-12-13 14:55:00,156.66,157.06,156.66,156.79,15601.0,137.3028,137.6533,137.3028,137.4167,15601.0
2018-12-13 15:00:00,156.83,157.0,156.73,156.97,24211.0,137.4518,137.6008,137.3641,137.5745,24211.0
2018-12-13 15:05:00,156.98,157.06,156.77,156.78,18271.0,137.5832,137.6533,137.3992,137.4079,18271.0
2018-12-13 15:10:00,156.78,157.07,156.71,156.99,21841.0,137.4079,137.6621,137.3466,137.592,21841.0
2018-12-13 15:15:00,157.01,157.33,157.01,157.29,28659.0,137.6095,137.89,137.6095,137.8549,28659.0
2018-12-13 15:20:00,157.29,157.38,157.14,157.33,25190.0,137.8549,137.9338,137.7235,137.89,25190.0
2018-12-13 15:25:00,157.27,157.55,157.26,157.42,24973.0,137.8374,138.0828,137.8286,137.9689,24973.0
2018-12-13 15:30:00,157.38,157.53,157.22,157.41,31302.0,137.9338,138.0653,137.7936,137.9601,31302.0
2018-12-13 15:35:00,157.43,157.43,157.08,157.31,24983.0,137.9776,137.9776,137.6709,137.8724,24983.0
2018-12-13 15:40:00,157.33,157.77,157.3,157.74,42205.0,137.89,138.2756,137.8637,138.2493,42205.0
2018-12-13 15:45:00,157.74,157.96,157.56,157.66,44895.0,138.2493,138.4421,138.0916,138.1792,44895.0
2018-12-13 15:50:00,157.68,157.72,157.32,157.34,49806.0,138.1967,138.2318,137.8812,137.8987,49806.0
2018-12-13 15:55:00,157.35,157.65,157.35,157.52,117488.0,137.9075,138.1704,137.9075,138.0565,117488.0
2018-12-14 09:30:00,155.83,155.83,155.13,155.74,39832.0,136.5753,136.5753,135.9618,136.4964,39832.0
2018-12-14 09:35:00,155.77,156.09,155.52,156.02,21187.0,136.5227,136.8032,136.3036,136.7418,21187.0
2018-12-14 09:40:00,156.15,156.38,155.82,156.06,15487.0,136.8558,137.0574,136.5666,136.7769,15487.0
2018-12-14 09:45:00,156.23,156.63,156.07,156.56,14193.0,136.9259,137.2765,136.7857,137.2151,14193.0
2018-12-14 09:50:00,156.51,156.6,156.26,156.6,10830.0,137.1713,137.2502,136.9522,137.2502,10830.0
2018-12-14 09:55:00,156.6,156.9,156.59,156.72,11074.0,137.2502,137.5131,137.2414,137.3553,11074.0
2018-12-14 10:00:00,156.7,156.7,156.33,156.41,12005.0,137.3378,137.3378,137.0135,137.0837,12005.0
2018-12-14 10:05:00,156.44,156.5,156.11,156.3,14782.0,137.1099,137.1625,136.8207,136.9872,14782.0
2018-12-14 10:10:00,156.32,156.39,156.05,156.39,17682.0,137.0048,137.0661,136.7681,137.0661,17682.0
2018-12-14 10:15:00,156.45,157.18,156.38,156.89,41442.0,137.1187,137.7585,137.0574,137.5043,41442.0
2018-12-14 10:20:00,156.86,156.92,156.22,156.28,26170.0,137.4781,137.5306,136.9171,136.9697,26170.0
2018-12-14 10:25:00,156.3,156.35,155.56,155.56,13142.0,136.9872,137.0311,136.3387,136.3387,13142.0
2018-12-14 10:30:00,155.65,155.68,155.32,155.4,21220.0,136.4176,136.4439,136.1283,136.1985,21220.0
2018-12-14 10:35:00,155.38,155.6,155.33,155.51,14969.0,136.1809,136.3737,136.1371,136.2949,14969.0
2018-12-14 10:40:00,155.48,155.54,155.28,155.36,12316.0,136.2686,136.3212,136.0933,136.1634,12316.0
2018-12-14 10:45:00,155.41,155.94,155.33,155.77,16309.0,136.2072,136.6717,136.1371,136.5227,16309.0
2018-12-14 10:50:00,155.74,155.81,155.55,155.75,13073.0,136.4964,136.5578,136.3299,136.5052,13073.0
2018-12-14 10:55:00,155.68,155.7,154.85,154.88,9252.0,136.4439,136.4614,135.7164,135.7427,9252.0
2018-12-14 11:00:00,154.84,155.11,154.81,154.93,12201.0,135.7076,135.9443,135.6814,135.7865,12201.0
2018-12-14 11:05:00,154.95,155.29,154.92,154.98,9799.0,135.8041,136.102,135.7778,135.8303,9799.0
2018-12-14 11:10:00,154.93,154.94,154.59,154.67,12597.0,135.7865,135.7953,135.4885,135.5587,12597.0
2018-12-14 11:15:00,154.6,154.67,154.45,154.54,14483.0,135.4973,135.5587,135.3658,135.4447,14483.0
2018-12-14 11:20:00,154.56,154.63,153.7,153.83,24721.0,135.4622,135.5236,134.7085,134.8224,24721.0
2018-12-14 11:25:00,153.83,154.44,153.77,154.3,29311.0,134.8224,135.3571,134.7699,135.2344,29311.0
2018-12-14 11:30:00,154.33,154.76,154.32,154.66,26899.0,135.2607,135.6375,135.2519,135.5499,26899.0
2018-12-14 11:35:00,154.64,154.67,153.88,154.16,17694.0,135.5324,135.5587,134.8663,135.1117,17694.0
2018-12-14 11:40:00,154.0,154.1,153.26,153.27,18098.0,134.9714,135.0591,134.3229,134.3316,18098.0
2018-12-14 11:45:00,153.33,153.4,152.28,152.53,67729.0,134.3842,134.4456,133.464,133.6831,67729.0
2018-12-14 11:50:00,152.3,152.4,151.78,152.18,44033.0,133.4815,133.5691,133.0257,133.3763,44033.0
2018-12-14 11:55:00,152.2,152.53,151.93,152.11,14795.0,133.3939,133.6831,133.1572,133.315,14795.0
2018-12-14 12:00:00,152.04,152.45,152.04,152.15,13527.0,133.2536,133.613,133.2536,133.35,13527.0
2018-12-14 12:05:00,152.12,152.42,152.1,152.34,18697.0,133.3237,133.5867,133.3062,133.5166,18697.0
2018-12-14 12:10:00,152.32,152.38,152.09,152.2,17886.0,133.499,133.5516,133.2974,133.3939,17886.0
2018-12-14 12:15:00,152.25,152.81,152.21,152.73,33891.0,133.4377,133.9285,133.4026,133.8584,33891.0
2018-12-14 12:20:00,152.72,152.9,152.6,152.84,25891.0,133.8496,134.0074,133.7444,133.9548,25891.0
2018-12-14 12:25:00,152.8,152.8,152.52,152.79,10459.0,133.9197,133.9197,133.6743,133.9109,10459.0
2018-12-14 12:30:00,152.74,153.03,152.74,152.81,10101.0,133.8671,134.1213,133.8671,133.9285,10101.0
2018-12-14 12:35:00,152.74,152.87,152.54,152.54,19090.0,133.8671,133.9811,133.6918,133.6918,19090.0
2018-12-14 12:40:00,152.51,152.54,152.37,152.46,7647.0,133.6655,133.6918,133.5428,133.6217,7647.0
2018-12-14 12:45:00,152.51,152.58,152.3,152.51,8938.0,133.6655,133.7269,133.4815,133.6655,8938.0
2018-12-14 12:50:00,152.44,152.53,152.29,152.48,10460.0,133.6042,133.6831,133.4727,133.6393,10460.0
2018-12-14 12:55:00,152.49,152.62,152.4,152.4,8223.0,133.648,133.762,133.5691,133.5691,8223.0
2018-12-14 13:00:00,152.42,152.43,152.03,152.16,15996.0,133.5867,133.5954,133.2449,133.3588,15996.0
2018-12-14 13:05:00,152.22,152.53,152.16,152.4,12333.0,133.4114,133.6831,133.3588,133.5691,12333.0
2018-12-14 13:10:00,152.36,152.43,152.05,152.05,41753.0,133.5341,133.5954,133.2624,133.2624,41753.0
2018-12-14 13:15:00,152.11,152.13,151.89,151.95,12733.0,133.315,133.3325,133.1222,133.1747,12733.0
2018-12-14 13:20:00,151.93,151.93,151.38,151.38,36484.0,133.1572,133.1572,132.6752,132.6752,36484.0
2018-12-14 13:25:00,151.38,151.59,151.3,151.56,18071.0,132.6752,132.8592,132.6051,132.8329,18071.0
2018-12-14 13:30:00,151.51,151.66,151.36,151.44,17484.0,132.7891,132.9206,132.6576,132.7278,17484.0
2018-12-14 13:35:00,151.42,151.63,151.34,151.52,11079.0,132.7102,132.8943,132.6401,132.7979,11079.0
2018-12-14 13:40:00,151.5,151.66,151.46,151.6,11593.0,132.7803,132.9206,132.7453,132.868,11593.0
2018-12-14 13:45:00,151.59,151.96,151.52,151.95,20238.0,132.8592,133.1835,132.7979,133.1747,20238.0
2018-12-14 13:50:00,151.94,152.1,151.91,152.02,5746.0,133.166,133.3062,133.1397,133.2361,5746.0
2018-12-14 13:55:00,152.05,152.05,151.74,151.74,15547.0,133.2624,133.2624,132.9907,132.9907,15547.0
2018-12-14 14:00:00,151.73,151.76,151.41,151.58,18081.0,132.9819,133.0082,132.7015,132.8505,18081.0
2018-12-14 14:05:00,151.64,151.67,151.45,151.6,29472.0,132.903,132.9293,132.7365,132.868,29472.0
2018-12-14 14:10:00,151.6,151.61,151.4,151.58,11196.0,132.868,132.8768,132.6927,132.8505,11196.0
2018-12-14 14:15:00,151.58,151.7,151.42,151.57,51026.0,132.8505,132.9556,132.7102,132.8417,51026.0
2018-12-14 14:20:00,151.6,151.67,151.49,151.6,30537.0,132.868,132.9293,132.7716,132.868,30537.0
2018-12-14 14:25:00,151.6,151.6,151.23,151.37,18787.0,132.868,132.868,132.5437,132.6664,18787.0
2018-12-14 14:30:00,151.42,151.44,150.93,151.01,19544.0,132.7102,132.7278,132.2808,132.3509,19544.0
2018-12-14 14:35:00,150.98,151.02,150.57,150.67,17810.0,132.3246,132.3597,131.9653,132.0529,17810.0
2018-12-14 14:40:00,150.69,151.04,150.67,150.81,36656.0,132.0704,132.3772,132.0529,132.1756,36656.0
2018-12-14 14:45:00,150.81,150.94,150.6,150.74,17524.0,132.1756,132.2895,131.9915,132.1143,17524.0
2018-12-14 14:50:00,150.75,150.87,150.51,150.55,13369.0,132.123,132.2282,131.9127,131.9477,13369.0
2018-12-14 14:55:00,150.59,151.08,150.51,151.01,19095.0,131.9828,132.4122,131.9127,132.3509,19095.0
2018-12-14 15:00:00,151.0,151.31,150.95,151.02,18787.0,132.3421,132.6138,132.2983,132.3597,18787.0
2018-12-14 15:05:00,151.0,151.31,150.96,151.03,11840.0,132.3421,132.6138,132.3071,132.3684,11840.0
2018-12-14 15:10:00,151.07,151.75,151.07,151.59,23403.0,132.4035,132.9995,132.4035,132.8592,23403.0
2018-12-14 15:15:00,151.6,151.66,151.24,151.39,14993.0,132.868,132.9206,132.5525,132.6839,14993.0
2018-12-14 15:20:00,151.39,151.39,151.06,151.25,22281.0,132.6839,132.6839,132.3947,132.5612,22281.0
2018-12-14 15:25:00,151.28,151.52,151.26,151.38,22727.0,132.5875,132.7979,132.57,132.6752,22727.0
2018-12-14 15:30:00,151.37,151.39,150.99,151.05,18922.0,132.6664,132.6839,132.3334,132.3859,18922.0
2018-12-14 15:35:00,151.06,151.09,150.85,150.88,31620.0,132.3947,132.421,132.2107,132.237,31620.0
2018-12-14 15:40:00,150.89,150.96,150.56,150.56,43809.0,132.2457,132.3071,131.9565,131.9565,43809.0
2018-12-14 15:45:00,150.6,150.88,150.31,150.88,164304.0,131.9915,132.237,131.7374,132.237,164304.0
2018-12-14 15:50:00,150.87,151.03,150.7,150.74,80316.0,132.2282,132.3684,132.0792,132.1143,80316.0
2018-12-14 15:55:00,150.75,151.24,150.72,150.84,162339.0,132.123,132.5525,132.0967,132.2019,162339.0
2018-12-17 09:30:00,150.1,150.33,147.25,149.01,101288.0,131.5533,131.7549,129.0555,130.598,101288.0
2018-12-17 09:35:00,149.01,149.09,147.97,148.0,45794.0,130.598,130.6681,129.6865,129.7128,45794.0
2018-12-17 09:40:00,148.09,148.63,146.97,147.23,34371.0,129.7917,130.265,128.8101,129.038,34371.0
2018-12-17 09:45:00,147.1,147.49,146.52,147.04,55305.0,128.924,129.2658,128.4157,128.8714,55305.0
2018-12-17 09:50:00,147.02,147.2,146.76,147.08,52300.0,128.8539,129.0117,128.626,128.9065,52300.0
2018-12-17 09:55:00,147.1,148.0,146.69,148.0,65485.0,128.924,129.7128,128.5647,129.7128,65485.0
2018-12-17 10:00:00,147.96,148.18,147.21,147.44,19855.0,129.6778,129.8706,129.0204,129.222,19855.0
2018-12-17 10:05:00,147.38,147.55,147.13,147.47,18623.0,129.1694,129.3184,128.9503,129.2483,18623.0
2018-12-17 10:10:00,147.39,147.76,147.3,147.72,11108.0,129.1782,129.5025,129.0993,129.4674,11108.0
2018-12-17 10:15:00,147.64,148.24,147.64,148.06,106050.0,129.3973,129.9232,129.3973,129.7654,106050.0
2018-12-17 10:20:00,147.94,148.07,147.23,147.67,22619.0,129.6602,129.7742,129.038,129.4236,22619.0
2018-12-17 10:25:00,147.65,148.11,147.62,147.65,20381.0,129.4061,129.8092,129.3798,129.4061,20381.0
2018-12-17 10:30:00,147.63,147.96,147.11,147.24,13127.0,129.3885,129.6778,128.9328,129.0467,13127.0
2018-12-17 10:35:00,147.19,147.22,146.77,146.83,22144.0,129.0029,129.0292,128.6348,128.6874,22144.0
2018-12-17 10:40:00,146.89,148.3,146.88,148.05,21900.0,128.74,129.9757,128.7312,129.7566,21900.0
2018-12-17 10:45:00,148.18,148.62,147.97,148.6,15067.0,129.8706,130.2562,129.6865,130.2387,15067.0
2018-12-17 10:50:00,148.65,148.81,148.25,148.71,19582.0,130.2825,130.4227,129.9319,130.3351,19582.0
2018-12-17 10:55:00,148.71,149.12,148.61,148.87,23868.0,130.3351,130.6944,130.2474,130.4753,23868.0
2018-12-17 11:00:00,148.9,149.43,148.86,149.11,22416.0,130.5016,130.9661,130.4665,130.6857,22416.0
2018-12-17 11:05:00,149.17,149.85,149.17,149.84,20615.0,130.7382,131.3342,130.7382,131.3255,20615.0
2018-12-17 11:10:00,149.88,150.02,149.65,149.9,50745.0,131.3605,131.4832,131.1589,131.378,50745.0
2018-12-17 11:15:00,149.94,150.09,149.45,149.55,17359.0,131.4131,131.5446,130.9836,131.0713,17359.0
2018-12-17 11:20:00,149.61,149.97,149.46,149.65,19214.0,131.1239,131.4394,130.9924,131.1589,19214.0
2018-12-17 11:25:00,149.64,149.83,149.43,149.43,42602.0,131.1502,131.3167,130.9661,130.9661,42602.0
2018-12-17 11:30:00,149.42,149.51,149.21,149.5,13658.0,130.9574,131.0362,130.7733,131.0275,13658.0
2018-12-17 11:35:00,149.51,149.51,149.06,149.33,15754.0,131.0362,131.0362,130.6418,130.8785,15754.0
2018-12-17 11:40:00,149.3,149.34,148.77,148.89,12536.0,130.8522,130.8872,130.3877,130.4928,12536.0
2018-12-17 11:45:00,148.88,149.03,148.47,149.03,13944.0,130.4841,130.6155,130.1247,130.6155,13944.0
2018-12-17 11:50:00,149.06,149.19,148.48,148.5,38843.0,130.6418,130.7558,130.1335,130.151,38843.0
2018-12-17 11:55:00,148.49,148.62,148.11,148.54,19880.0,130.1423,130.2562,129.8092,130.1861,19880.0
2018-12-17 12:00:00,148.55,149.16,148.53,149.1,18488.0,130.1949,130.7295,130.1773,130.6769,18488.0
2018-12-17 12:05:00,149.1,149.17,148.67,148.7,10943.0,130.6769,130.7382,130.3,130.3263,10943.0
2018-12-17 12:10:00,148.67,148.79,148.31,148.33,13311.0,130.3,130.4052,129.9845,130.002,13311.0
2018-12-17 12:15:00,148.28,148.78,148.21,148.69,19049.0,129.9582,130.3964,129.8969,130.3176,19049.0
2018-12-17 12:20:00,148.7,149.02,148.64,148.67,13305.0,130.3263,130.6068,130.2737,130.3,13305.0
2018-12-17 12:25:00,148.6,148.67,148.28,148.49,35080.0,130.2387,130.3,129.9582,130.1423,35080.0
2018-12-17 12:30:00,148.41,148.5,147.98,147.98,7132.0,130.0722,130.151,129.6953,129.6953,7132.0
2018-12-17 12:35:00,147.97,148.18,147.97,148.12,6698.0,129.6865,129.8706,129.6865,129.818,6698.0
2018-12-17 12:40:00,148.14,148.19,147.83,148.0,11647.0,129.8355,129.8793,129.5638,129.7128,11647.0
2018-12-17 12:45:00,147.96,148.29,147.86,148.29,4142.0,129.6778,129.967,129.5901,129.967,4142.0
2018-12-17 12:50:00,148.25,148.36,147.73,147.73,34959.0,129.9319,130.0283,129.4762,129.4762,34959.0
2018-12-17 12:55:00,147.8,148.29,147.74,148.25,10467.0,129.5375,129.967,129.4849,129.9319,10467.0
2018-12-17 13:00:00,148.23,148.23,147.88,147.97,9087.0,129.9144,129.9144,129.6076,129.6865,9087.0
2018-12-17 13:05:00,147.93,148.51,147.9,148.37,13846.0,129.6515,130.1598,129.6252,130.0371,13846.0
2018-12-17 13:10:00,148.28,148.4,148.09,148.34,14491.0,129.9582,130.0634,129.7917,130.0108,14491.0
2018-12-17 13:15:00,148.31,148.32,148.09,148.25,10046.0,129.9845,129.9933,129.7917,129.9319,10046.0
2018-12-17 13:20:00,148.23,148.61,147.91,148.55,10874.0,129.9144,130.2474,129.6339,130.1949,10874.0
2018-12-17 13:25:00,148.6,148.64,148.3,148.37,13372.0,130.2387,130.2737,129.9757,130.0371,13372.0
2018-12-17 13:30:00,148.3,148.51,147.67,147.76,23089.0,129.9757,130.1598,129.4236,129.5025,23089.0
2018-12-17 13:35:00,147.82,148.06,147.56,148.01,14231.0,129.5551,129.7654,129.3272,129.7216,14231.0
2018-12-17 13:40:00,148.06,148.31,147.98,148.08,12916.0,129.7654,129.9845,129.6953,129.7829,12916.0
2018-12-17 13:45:00,148.05,148.11,147.76,148.0,7466.0,129.7566,129.8092,129.5025,129.7128,7466.0
2018-12-17 13:50:00,147.93,148.33,147.82,148.2,12828.0,129.6515,130.002,129.5551,129.8881,12828.0
2018-12-17 13:55:00,148.2,148.44,147.91,147.97,21784.0,129.8881,130.0984,129.6339,129.6865,21784.0
2018-12-17 14:00:00,147.91,148.39,147.9,148.11,28929.0,129.6339,130.0546,129.6252,129.8092,28929.0
2018-12-17 14:05:00,148.06,148.41,148.04,148.37,28121.0,129.7654,130.0722,129.7479,130.0371,28121.0
2018-12-17 14:10:00,148.32,148.58,148.26,148.58,10889.0,129.9933,130.2211,129.9407,130.2211,10889.0
2018-12-17 14:15:00,148.56,148.76,148.5,148.56,18374.0,130.2036,130.3789,130.151,130.2036,18374.0
2018-12-17 14:20:00,148.53,148.85,148.45,148.53,17484.0,130.1773,130.4578,130.1072,130.1773,17484.0
2018-12-17 14:25:00,148.57,148.65,148.27,148.42,15203.0,130.2124,130.2825,129.9494,130.0809,15203.0
2018-12-17 14:30:00,148.48,148.82,148.31,148.64,20093.0,130.1335,130.4315,129.9845,130.2737,20093.0
2018-12-17 14:35:00,148.6,148.76,148.48,148.71,12342.0,130.2387,130.3789,130.1335,130.3351,12342.0
2018-12-17 14:40:00,148.7,149.1,148.62,148.74,11892.0,130.3263,130.6769,130.2562,130.3614,11892.0
2018-12-17 14:45:00,148.71,148.86,148.47,148.49,20621.0,130.3351,130.4665,130.1247,130.1423,20621.0
2018-12-17 14:50:00,148.55,148.59,147.85,147.91,17572.0,130.1949,130.2299,129.5813,129.6339,17572.0
2018-12-17 14:55:00,147.89,148.17,147.89,148.06,15723.0,129.6164,129.8618,129.6164,129.7654,15723.0
2018-12-17 15:00:00,148.05,148.05,147.82,147.91,14775.0,129.7566,129.7566,129.5551,129.6339,14775.0
2018-12-17 15:05:00,147.99,148.4,147.78,147.78,20024.0,129.704,130.0634,129.52,129.52,20024.0
2018-12-17 15:10:00,147.75,148.49,147.75,148.02,25483.0,129.4937,130.1423,129.4937,129.7303,25483.0
2018-12-17 15:15:00,147.98,148.15,147.75,147.92,16834.0,129.6953,129.8443,129.4937,129.6427,16834.0
2018-12-17 15:20:00,147.92,148.02,147.4,147.52,26675.0,129.6427,129.7303,129.1869,129.2921,26675.0
2018-12-17 15:25:00,147.53,147.64,147.17,147.34,26090.0,129.3009,129.3973,128.9854,129.1344,26090.0
2018-12-17 15:30:00,147.38,147.41,146.91,147.22,49896.0,129.1694,129.1957,128.7575,129.0292,49896.0
2018-12-17 15:35:00,147.2,147.32,146.86,147.12,28200.0,129.0117,129.1168,128.7137,128.9415,28200.0
2018-12-17 15:40:00,147.09,147.09,146.78,146.88,41889.0,128.9153,128.9153,128.6436,128.7312,41889.0
2018-12-17 15:45:00,146.86,147.18,146.51,146.78,75998.0,128.7137,128.9941,128.4069,128.6436,75998.0
2018-12-17 15:50:00,146.8,147.37,146.77,147.36,57016.0,128.6611,129.1607,128.6348,129.1519,57016.0
2018-12-17 15:55:00,147.34,147.86,147.27,147.63,138347.0,129.1344,129.5901,129.073,129.3885,138347.0
2018-12-18 09:30:00,148.34,151.8,148.34,151.42,91575.0,130.0108,133.0433,130.0108,132.7102,91575.0
2018-12-18 09:35:00,151.37,151.75,150.75,151.63,58168.0,132.6664,132.9995,132.123,132.8943,58168.0
2018-12-18 09:40:00,151.58,151.79,150.44,150.44,25773.0,132.8505,133.0345,131.8513,131.8513,25773.0
2018-12-18 09:45:00,150.47,151.74,150.33,151.4,38620.0,131.8776,132.9907,131.7549,132.6927,38620.0
2018-12-18 09:50:00,151.44,151.44,150.91,151.05,21617.0,132.7278,132.7278,132.2632,132.3859,21617.0
2018-12-18 09:55:00,151.11,151.11,150.48,150.66,10773.0,132.4385,132.4385,131.8864,132.0441,10773.0
2018-12-18 10:00:00,150.63,150.64,150.07,150.33,14521.0,132.0178,132.0266,131.527,131.7549,14521.0
2018-12-18 10:05:00,150.32,150.67,150.12,150.54,14713.0,131.7461,132.0529,131.5709,131.939,14713.0
2018-12-18 10:10:00,150.55,150.84,150.3,150.66,24296.0,131.9477,132.2019,131.7286,132.0441,24296.0
2018-12-18 10:15:00,150.73,150.78,150.39,150.69,31296.0,132.1055,132.1493,131.8075,132.0704,31296.0
2018-12-18 10:20:00,150.77,150.78,149.73,149.87,10855.0,132.1405,132.1493,131.229,131.3518,10855.0
2018-12-18 10:25:00,149.81,149.94,149.52,149.86,11851.0,131.2992,131.4131,131.045,131.343,11851.0
2018-12-18 10:30:00,149.84,150.35,149.84,150.12,11726.0,131.3255,131.7724,131.3255,131.5709,11726.0
2018-12-18 10:35:00,150.05,150.09,149.4,149.53,11583.0,131.5095,131.5446,130.9398,131.0538,11583.0
2018-12-18 10:40:00,149.57,149.57,148.88,148.98,9662.0,131.0888,131.0888,130.4841,130.5717,9662.0
2018-12-18 10:45:00,148.98,149.04,148.83,148.94,7350.0,130.5717,130.6243,130.4403,130.5367,7350.0
2018-12-18 10:50:00,149.0,149.51,148.97,149.34,16712.0,130.5892,131.0362,130.563,130.8872,16712.0
2018-12-18 10:55:00,149.49,149.68,149.49,149.55,17055.0,131.0187,131.1852,131.0187,131.0713,17055.0
2018-12-18 11:00:00,149.59,150.0,149.59,149.78,18424.0,131.1063,131.4657,131.1063,131.2729,18424.0
2018-12-18 11:05:00,149.75,149.76,149.4,149.41,11759.0,131.2466,131.2553,130.9398,130.9486,11759.0
2018-12-18 11:10:00,149.45,149.7,149.39,149.49,11723.0,130.9836,131.2028,130.9311,131.0187,11723.0
2018-12-18 11:15:00,149.5,149.5,149.12,149.48,13157.0,131.0275,131.0275,130.6944,131.0099,13157.0
2018-12-18 11:20:00,149.4,149.43,149.11,149.11,12705.0,130.9398,130.9661,130.6857,130.6857,12705.0
2018-12-18 11:25:00,149.02,149.31,148.93,149.31,11837.0,130.6068,130.8609,130.5279,130.8609,11837.0
2018-12-18 11:30:00,149.31,149.81,149.31,149.69,19315.0,130.8609,131.2992,130.8609,131.194,19315.0
2018-12-18 11:35:00,149.72,150.21,149.72,150.02,13115.0,131.2203,131.6497,131.2203,131.4832,13115.0
2018-12-18 11:40:00,150.03,150.03,149.68,149.7,8959.0,131.492,131.492,131.1852,131.2028,8959.0
2018-12-18 11:45:00,149.66,150.14,149.66,149.99,10356.0,131.1677,131.5884,131.1677,131.4569,10356.0
2018-12-18 11:50:00,150.04,150.08,149.84,149.94,7747.0,131.5007,131.5358,131.3255,131.4131,7747.0
2018-12-18 11:55:00,149.91,149.91,149.6,149.69,5531.0,131.3868,131.3868,131.1151,131.194,5531.0
2018-12-18 12:00:00,149.66,149.89,149.64,149.89,24920.0,131.1677,131.3693,131.1502,131.3693,24920.0
2018-12-18 12:05:00,149.86,150.35,149.86,150.19,17101.0,131.343,131.7724,131.343,131.6322,17101.0
2018-12-18 12:10:00,150.21,150.42,150.21,150.31,7983.0,131.6497,131.8338,131.6497,131.7374,7983.0
2018-12-18 12:15:00,150.28,150.49,150.24,150.46,10361.0,131.7111,131.8951,131.676,131.8688,10361.0
2018-12-18 12:20:00,150.42,150.51,150.34,150.38,8116.0,131.8338,131.9127,131.7637,131.7987,8116.0
2018-12-18 12:25:00,150.4,150.44,150.2,150.37,23399.0,131.8163,131.8513,131.641,131.79,23399.0
2018-12-18 12:30:00,150.42,150.49,150.13,150.2,21149.0,131.8338,131.8951,131.5796,131.641,21149.0
2018-12-18 12:35:00,150.22,150.34,150.09,150.14,5234.0,131.6585,131.7637,131.5446,131.5884,5234.0
2018-12-18 12:40:00,150.16,150.28,150.08,150.26,5468.0,131.6059,131.7111,131.5358,131.6936,5468.0
2018-12-18 12:45:00,150.3,150.45,150.12,150.31,9957.0,131.7286,131.8601,131.5709,131.7374,9957.0
2018-12-18 12:50:00,150.3,150.51,150.16,150.51,13600.0,131.7286,131.9127,131.6059,131.9127,13600.0
2018-12-18 12:55:00,150.5,150.52,150.17,150.42,9407.0,131.9039,131.9214,131.6147,131.8338,9407.0
2018-12-18 13:00:00,150.44,150.45,150.24,150.38,4802.0,131.8513,131.8601,131.676,131.7987,4802.0
2018-12-18 13:05:00,150.41,150.44,150.14,150.17,5525.0,131.825,131.8513,131.5884,131.6147,5525.0
2018-12-18 13:10:00,150.17,150.31,150.08,150.19,8797.0,131.6147,131.7374,131.5358,131.6322,8797.0
2018-12-18 13:15:00,150.17,150.24,150.06,150.23,16982.0,131.6147,131.676,131.5183,131.6673,16982.0
2018-12-18 13:20:00,150.23,150.29,149.99,150.03,12234.0,131.6673,131.7199,131.4569,131.492,12234.0
2018-12-18 13:25:00,150.08,150.08,149.79,149.92,8245.0,131.5358,131.5358,131.2816,131.3956,8245.0
2018-12-18 13:30:00,149.91,149.92,149.55,149.64,21196.0,131.3868,131.3956,131.0713,131.1502,21196.0
2018-12-18 13:35:00,149.67,149.81,149.61,149.64,16612.0,131.1765,131.2992,131.1239,131.1502,16612.0
2018-12-18 13:40:00,149.62,149.74,149.62,149.68,3328.0,131.1326,131.2378,131.1326,131.1852,3328.0
2018-12-18 13:45:00,149.74,149.76,149.57,149.75,8429.0,131.2378,131.2553,131.0888,131.2466,8429.0
2018-12-18 13:50:00,149.72,149.72,149.25,149.31,17416.0,131.2203,131.2203,130.8084,130.8609,17416.0
2018-12-18 13:55:00,149.29,149.29,148.98,149.04,9258.0,130.8434,130.8434,130.5717,130.6243,9258.0
2018-12-18 14:00:00,149.03,149.26,149.0,149.1,6537.0,130.6155,130.8171,130.5892,130.6769,6537.0
2018-12-18 14:05:00,149.08,149.41,148.97,149.41,8894.0,130.6594,130.9486,130.563,130.9486,8894.0
2018-12-18 14:10:00,149.4,149.69,149.32,149.52,36126.0,130.9398,131.194,130.8697,131.045,36126.0
2018-12-18 14:15:00,149.54,149.57,149.27,149.37,9580.0,131.0625,131.0888,130.8259,130.9135,9580.0
2018-12-18 14:20:00,149.34,149.45,149.26,149.27,6883.0,130.8872,130.9836,130.8171,130.8259,6883.0
2018-12-18 14:25:00,149.26,149.5,149.26,149.37,6608.0,130.8171,131.0275,130.8171,130.9135,6608.0
2018-12-18 14:30:00,149.37,149.46,148.98,148.98,12345.0,130.9135,130.9924,130.5717,130.5717,12345.0
2018-12-18 14:35:00,148.98,149.22,148.89,149.13,7588.0,130.5717,130.7821,130.4928,130.7032,7588.0
2018-12-18 14:40:00,149.16,149.17,147.91,147.97,18363.0,130.7295,130.7382,129.6339,129.6865,18363.0
2018-12-18 14:45:00,148.05,148.34,147.96,148.3,7925.0,129.7566,130.0108,129.6778,129.9757,7925.0
2018-12-18 14:50:00,148.34,148.34,148.08,148.21,9338.0,130.0108,130.0108,129.7829,129.8969,9338.0
2018-12-18 14:55:00,148.25,148.27,147.81,147.85,11850.0,129.9319,129.9494,129.5463,129.5813,11850.0
2018-12-18 15:00:00,147.77,148.08,147.58,147.85,17605.0,129.5112,129.7829,129.3447,129.5813,17605.0
2018-12-18 15:05:00,147.9,148.0,147.47,147.67,22010.0,129.6252,129.7128,129.2483,129.4236,22010.0
2018-12-18 15:10:00,147.71,148.08,147.68,147.81,12143.0,129.4586,129.7829,129.4324,129.5463,12143.0
2018-12-18 15:15:00,147.8,148.17,147.66,148.07,19426.0,129.5375,129.8618,129.4148,129.7742,19426.0
2018-12-18 15:20:00,148.03,148.22,147.83,148.06,25069.0,129.7391,129.9056,129.5638,129.7654,25069.0
2018-12-18 15:25:00,148.04,148.05,147.64,147.91,18047.0,129.7479,129.7566,129.3973,129.6339,18047.0
2018-12-18 15:30:00,147.95,148.62,147.95,148.53,43532.0,129.669,130.2562,129.669,130.1773,43532.0
2018-12-18 15:35:00,148.52,148.7,148.32,148.36,34060.0,130.1686,130.3263,129.9933,130.0283,34060.0
2018-12-18 15:40:00,148.33,148.6,148.3,148.56,33894.0,130.002,130.2387,129.9757,130.2036,33894.0
2018-12-18 15:45:00,148.66,149.5,148.63,149.43,62498.0,130.2913,131.0275,130.265,130.9661,62498.0
2018-12-18 15:50:00,149.45,149.47,149.07,149.11,49999.0,130.9836,131.0012,130.6506,130.6857,49999.0
2018-12-18 15:55:00,149.13,149.17,148.32,148.37,183038.0,130.7032,130.7382,129.9933,130.0371,183038.0
2018-12-19 09:30:00,148.36,149.3,147.84,149.28,27857.0,130.0283,130.8522,129.5726,130.8347,27857.0
2018-12-19 09:35:00,149.16,149.37,148.93,149.09,18473.0,130.7295,130.9135,130.5279,130.6681,18473.0
2018-12-19 09:40:00,149.27,149.81,149.27,149.81,13693.0,130.8259,131.2992,130.8259,131.2992,13693.0
2018-12-19 09:45:00,150.02,150.56,149.73,150.47,15510.0,131.4832,131.9565,131.229,131.8776,15510.0
2018-12-19 09:50:00,150.59,150.64,150.07,150.59,21584.0,131.9828,132.0266,131.527,131.9828,21584.0
2018-12-19 09:55:00,150.68,151.25,149.68,149.9,33819.0,132.0617,132.5612,131.1852,131.378,33819.0
2018-12-19 10:00:00,149.89,150.53,149.89,150.4,14248.0,131.3693,131.9302,131.3693,131.8163,14248.0
2018-12-19 10:05:00,150.47,150.95,150.38,150.75,20210.0,131.8776,132.2983,131.7987,132.123,20210.0
2018-12-19 10:10:00,150.88,151.14,150.45,150.75,14531.0,132.237,132.4648,131.8601,132.123,14531.0
2018-12-19 10:15:00,150.72,150.92,150.6,150.8,11423.0,132.0967,132.272,131.9915,132.1668,11423.0
2018-12-19 10:20:00,150.8,151.32,150.8,150.9,49663.0,132.1668,132.6226,132.1668,132.2545,49663.0
2018-12-19 10:25:00,150.9,151.41,150.9,150.95,12500.0,132.2545,132.7015,132.2545,132.2983,12500.0
2018-12-19 10:30:00,150.99,151.24,150.88,150.9,12304.0,132.3334,132.5525,132.237,132.2545,12304.0
2018-12-19 10:35:00,150.92,151.18,150.69,150.98,13985.0,132.272,132.4999,132.0704,132.3246,13985.0
2018-12-19 10:40:00,150.92,151.02,150.76,150.76,12100.0,132.272,132.3597,132.1318,132.1318,12100.0
2018-12-19 10:45:00,150.78,151.09,150.68,150.84,12531.0,132.1493,132.421,132.0617,132.2019,12531.0
2018-12-19 10:50:00,150.95,151.3,150.95,151.15,14998.0,132.2983,132.6051,132.2983,132.4736,14998.0
2018-12-19 10:55:00,151.08,151.52,151.05,151.46,10897.0,132.4122,132.7979,132.3859,132.7453,10897.0
2018-12-19 11:00:00,151.5,151.52,151.25,151.39,10504.0,132.7803,132.7979,132.5612,132.6839,10504.0
2018-12-19 11:05:00,151.4,151.53,151.26,151.37,9857.0,132.6927,132.8066,132.57,132.6664,9857.0
2018-12-19 11:10:00,151.3,151.5,151.08,151.13,11635.0,132.6051,132.7803,132.4122,132.4561,11635.0
2018-12-19 11:15:00,151.07,151.08,150.73,150.9,8033.0,132.4035,132.4122,132.1055,132.2545,8033.0
2018-12-19 11:20:00,150.95,151.3,150.9,151.18,16621.0,132.2983,132.6051,132.2545,132.4999,16621.0
2018-12-19 11:25:00,151.22,151.55,151.2,151.36,14647.0,132.5349,132.8242,132.5174,132.6576,14647.0
2018-12-19 11:30:00,151.39,151.39,151.05,151.24,14620.0,132.6839,132.6839,132.3859,132.5525,14620.0
2018-12-19 11:35:00,151.28,151.64,151.27,151.45,16189.0,132.5875,132.903,132.5788,132.7365,16189.0
2018-12-19 11:40:00,151.52,151.63,151.43,151.57,12166.0,132.7979,132.8943,132.719,132.8417,12166.0
2018-12-19 11:45:00,151.54,151.82,151.52,151.69,21098.0,132.8154,133.0608,132.7979,132.9469,21098.0
2018-12-19 11:50:00,151.67,151.93,151.64,151.88,22560.0,132.9293,133.1572,132.903,133.1134,22560.0
2018-12-19 11:55:00,151.9,152.22,151.79,152.21,17846.0,133.1309,133.4114,133.0345,133.4026,17846.0
2018-12-19 12:00:00,152.23,152.35,152.0,152.14,22501.0,133.4201,133.5253,133.2186,133.3413,22501.0
2018-12-19 12:05:00,152.19,152.58,152.16,152.58,26026.0,133.3851,133.7269,133.3588,133.7269,26026.0
2018-12-19 12:10:00,152.53,152.53,152.3,152.4,12634.0,133.6831,133.6831,133.4815,133.5691,12634.0
2018-12-19 12:15:00,152.37,152.46,152.22,152.46,7390.0,133.5428,133.6217,133.4114,133.6217,7390.0
2018-12-19 12:20:00,152.44,152.6,152.32,152.59,26719.0,133.6042,133.7444,133.499,133.7357,26719.0
2018-12-19 12:25:00,152.51,152.64,152.48,152.48,15526.0,133.6655,133.7795,133.6393,133.6393,15526.0
2018-12-19 12:30:00,152.48,152.66,152.36,152.64,15471.0,133.6393,133.797,133.5341,133.7795,15471.0
2018-12-19 12:35:00,152.64,152.83,152.55,152.79,15808.0,133.7795,133.946,133.7006,133.9109,15808.0
2018-12-19 12:40:00,152.82,152.88,152.75,152.8,14679.0,133.9372,133.9898,133.8759,133.9197,14679.0
2018-12-19 12:45:00,152.84,152.94,152.73,152.84,17038.0,133.9548,134.0424,133.8584,133.9548,17038.0
2018-12-19 12:50:00,152.82,153.02,152.58,152.74,28517.0,133.9372,134.1125,133.7269,133.8671,28517.0
2018-12-19 12:55:00,152.75,152.83,152.36,152.4,16848.0,133.8759,133.946,133.5341,133.5691,16848.0
2018-12-19 13:00:00,152.42,152.53,152.38,152.48,14006.0,133.5867,133.6831,133.5516,133.6393,14006.0
2018-12-19 13:05:00,152.5,152.59,152.46,152.48,15064.0,133.6568,133.7357,133.6217,133.6393,15064.0
2018-12-19 13:10:00,152.48,152.64,152.36,152.5,15764.0,133.6393,133.7795,133.5341,133.6568,15764.0
2018-12-19 13:15:00,152.47,152.52,152.16,152.31,14811.0,133.6305,133.6743,133.3588,133.4903,14811.0
2018-12-19 13:20:00,152.33,152.39,151.94,152.26,20554.0,133.5078,133.5604,133.166,133.4464,20554.0
2018-12-19 13:25:00,152.27,152.44,152.19,152.37,22853.0,133.4552,133.6042,133.3851,133.5428,22853.0
2018-12-19 13:30:00,152.44,152.49,152.29,152.46,15347.0,133.6042,133.648,133.4727,133.6217,15347.0
2018-12-19 13:35:00,152.45,152.69,152.43,152.69,18622.0,133.613,133.8233,133.5954,133.8233,18622.0
2018-12-19 13:40:00,152.7,153.17,152.7,153.01,22496.0,133.8321,134.244,133.8321,134.1038,22496.0
2018-12-19 13:45:00,153.02,153.2,152.95,153.0,53618.0,134.1125,134.2703,134.0512,134.095,53618.0
2018-12-19 13:50:00,153.03,153.06,152.8,152.85,24027.0,134.1213,134.1476,133.9197,133.9635,24027.0
2018-12-19 13:55:00,152.89,153.65,152.78,153.65,18408.0,133.9986,134.6647,133.9022,134.6647,18408.0
2018-12-19 14:00:00,153.76,153.76,149.32,150.27,31991.0,134.7611,134.7611,130.8697,131.7023,31991.0
2018-12-19 14:05:00,150.36,150.99,149.97,150.39,53589.0,131.7812,132.3334,131.4394,131.8075,53589.0
2018-12-19 14:10:00,150.46,150.55,149.43,149.92,42973.0,131.8688,131.9477,130.9661,131.3956,42973.0
2018-12-19 14:15:00,149.86,151.21,149.33,150.9,98855.0,131.343,132.5262,130.8785,132.2545,98855.0
2018-12-19 14:20:00,150.91,151.57,150.58,151.57,45109.0,132.2632,132.8417,131.974,132.8417,45109.0
2018-12-19 14:25:00,151.59,151.89,151.36,151.57,35538.0,132.8592,133.1222,132.6576,132.8417,35538.0
2018-12-19 14:30:00,151.47,152.03,151.16,151.59,25818.0,132.7541,133.2449,132.4824,132.8592,25818.0
2018-12-19 14:35:00,151.56,151.86,151.07,151.38,21498.0,132.8329,133.0959,132.4035,132.6752,21498.0
2018-12-19 14:40:00,151.31,151.32,149.29,149.29,24160.0,132.6138,132.6226,130.8434,130.8434,24160.0
2018-12-19 14:45:00,149.35,149.95,149.28,149.67,44907.0,130.896,131.4219,130.8347,131.1765,44907.0
2018-12-19 14:50:00,149.6,149.6,148.31,148.61,40484.0,131.1151,131.1151,129.9845,130.2474,40484.0
2018-12-19 14:55:00,148.68,148.82,147.02,147.56,47856.0,130.3088,130.4315,128.8539,129.3272,47856.0
2018-12-19 15:00:00,147.53,147.55,146.2,146.47,54521.0,129.3009,129.3184,128.1352,128.3719,54521.0
2018-12-19 15:05:00,146.4,146.71,145.52,146.47,47937.0,128.3105,128.5822,127.5392,128.3719,47937.0
2018-12-19 15:10:00,146.51,147.55,146.04,147.54,26080.0,128.4069,129.3184,127.995,129.3096,26080.0
2018-12-19 15:15:00,147.48,147.5,146.24,146.75,35509.0,129.2571,129.2746,128.1703,128.6173,35509.0
2018-12-19 15:20:00,146.73,147.43,145.94,147.3,52692.0,128.5997,129.2132,127.9073,129.0993,52692.0
2018-12-19 15:25:00,147.32,147.38,145.93,145.93,47431.0,129.1168,129.1694,127.8986,127.8986,47431.0
2018-12-19 15:30:00,146.02,146.55,145.69,146.33,55544.0,127.9775,128.442,127.6882,128.2492,55544.0
2018-12-19 15:35:00,146.3,146.3,145.9,146.08,52151.0,128.2229,128.2229,127.8723,128.0301,52151.0
2018-12-19 15:40:00,146.06,146.41,145.93,146.29,100400.0,128.0125,128.3193,127.8986,128.2141,100400.0
2018-12-19 15:45:00,146.29,146.93,146.15,146.9,99040.0,128.2141,128.775,128.0914,128.7487,99040.0
2018-12-19 15:50:00,146.92,147.23,146.68,146.95,91152.0,128.7663,129.038,128.5559,128.7926,91152.0
2018-12-19 15:55:00,146.91,147.56,146.85,146.85,252513.0,128.7575,129.3272,128.7049,128.7049,252513.0
2018-12-20 09:30:00,146.11,146.9,145.81,146.39,23566.0,128.0563,128.7487,127.7934,128.3017,23566.0
2018-12-20 09:35:00,146.37,147.12,146.28,147.08,15961.0,128.2842,128.9415,128.2053,128.9065,15961.0
2018-12-20 09:40:00,147.0,147.06,145.99,146.54,25876.0,128.8364,128.889,127.9512,128.4332,25876.0
2018-12-20 09:45:00,146.34,146.8,145.9,146.17,19122.0,128.2579,128.6611,127.8723,128.1089,19122.0
2018-12-20 09:50:00,146.03,146.58,145.98,146.42,16853.0,127.9862,128.4683,127.9424,128.328,16853.0
2018-12-20 09:55:00,146.52,147.28,146.52,147.28,14200.0,128.4157,129.0818,128.4157,129.0818,14200.0
2018-12-20 10:00:00,147.22,147.39,146.98,147.13,16258.0,129.0292,129.1782,128.8188,128.9503,16258.0
2018-12-20 10:05:00,147.03,148.03,146.98,147.86,39049.0,128.8627,129.7391,128.8188,129.5901,39049.0
2018-12-20 10:10:00,147.77,147.89,147.6,147.81,26492.0,129.5112,129.6164,129.3622,129.5463,26492.0
2018-12-20 10:15:00,147.86,147.87,147.07,147.07,13555.0,129.5901,129.5989,128.8977,128.8977,13555.0
2018-12-20 10:20:00,147.0,147.62,146.77,147.36,21090.0,128.8364,129.3798,128.6348,129.1519,21090.0
2018-12-20 10:25:00,147.43,147.93,147.38,147.38,25154.0,129.2132,129.6515,129.1694,129.1694,25154.0
2018-12-20 10:30:00,147.3,147.91,147.3,147.89,23553.0,129.0993,129.6339,129.0993,129.6164,23553.0
2018-12-20 10:35:00,147.84,148.32,147.66,148.1,23851.0,129.5726,129.9933,129.4148,129.8005,23851.0
2018-12-20 10:40:00,148.18,148.62,148.12,148.41,22411.0,129.8706,130.2562,129.818,130.0722,22411.0
2018-12-20 10:45:00,148.31,148.34,148.02,148.11,21624.0,129.9845,130.0108,129.7303,129.8092,21624.0
2018-12-20 10:50:00,148.1,148.35,147.99,148.27,21092.0,129.8005,130.0196,129.704,129.9494,21092.0
2018-12-20 10:55:00,148.34,148.62,148.23,148.43,12335.0,130.0108,130.2562,129.9144,130.0897,12335.0
2018-12-20 11:00:00,148.39,148.39,147.91,147.96,12875.0,130.0546,130.0546,129.6339,129.6778,12875.0
2018-12-20 11:05:00,147.9,148.19,147.7,147.92,13112.0,129.6252,129.8793,129.4499,129.6427,13112.0
2018-12-20 11:10:00,147.94,148.08,147.62,147.78,17411.0,129.6602,129.7829,129.3798,129.52,17411.0
2018-12-20 11:15:00,147.72,147.8,147.48,147.55,8659.0,129.4674,129.5375,129.2571,129.3184,8659.0
2018-12-20 11:20:00,147.5,147.5,147.2,147.36,7569.0,129.2746,129.2746,129.0117,129.1519,7569.0
2018-12-20 11:25:00,147.38,147.55,146.88,147.11,14413.0,129.1694,129.3184,128.7312,128.9328,14413.0
2018-12-20 11:30:00,147.02,147.54,146.97,147.14,28470.0,128.8539,129.3096,128.8101,128.9591,28470.0
2018-12-20 11:35:00,147.19,147.28,146.81,147.03,37895.0,129.0029,129.0818,128.6699,128.8627,37895.0
2018-12-20 11:40:00,147.07,147.22,146.92,146.95,13847.0,128.8977,129.0292,128.7663,128.7926,13847.0
2018-12-20 11:45:00,146.97,147.03,146.63,146.63,29025.0,128.8101,128.8627,128.5121,128.5121,29025.0
2018-12-20 11:50:00,146.68,147.06,146.13,147.04,41351.0,128.5559,128.889,128.0739,128.8714,41351.0
2018-12-20 11:55:00,147.17,147.62,146.64,146.86,25286.0,128.9854,129.3798,128.5209,128.7137,25286.0
2018-12-20 12:00:00,147.0,147.24,146.58,146.93,15102.0,128.8364,129.0467,128.4683,128.775,15102.0
2018-12-20 12:05:00,146.93,147.13,146.67,146.94,16556.0,128.775,128.9503,128.5471,128.7838,16556.0
2018-12-20 12:10:00,147.05,147.22,146.78,146.83,10634.0,128.8802,129.0292,128.6436,128.6874,10634.0
2018-12-20 12:15:00,146.81,147.46,146.64,147.4,9383.0,128.6699,129.2395,128.5209,129.1869,9383.0
2018-12-20 12:20:00,147.4,147.57,147.23,147.57,11728.0,129.1869,129.3359,129.038,129.3359,11728.0
2018-12-20 12:25:00,147.54,147.93,147.46,147.93,9658.0,129.3096,129.6515,129.2395,129.6515,9658.0
2018-12-20 12:30:00,147.87,147.91,147.23,147.32,13044.0,129.5989,129.6339,129.038,129.1168,13044.0
2018-12-20 12:35:00,147.28,147.49,146.93,146.97,11158.0,129.0818,129.2658,128.775,128.8101,11158.0
2018-12-20 12:40:00,146.95,147.33,146.72,146.9,17216.0,128.7926,129.1256,128.591,128.7487,17216.0
2018-12-20 12:45:00,146.88,147.22,146.84,147.0,11090.0,128.7312,129.0292,128.6961,128.8364,11090.0
2018-12-20 12:50:00,147.05,147.22,146.77,146.92,10286.0,128.8802,129.0292,128.6348,128.7663,10286.0
2018-12-20 12:55:00,146.91,147.44,146.79,147.28,19057.0,128.7575,129.222,128.6523,129.0818,19057.0
2018-12-20 13:00:00,147.3,147.32,146.83,146.97,14141.0,129.0993,129.1168,128.6874,128.8101,14141.0
2018-12-20 13:05:00,147.0,147.18,146.65,146.8,9989.0,128.8364,128.9941,128.5296,128.6611,9989.0
2018-12-20 13:10:00,146.75,147.33,146.71,147.15,17997.0,128.6173,129.1256,128.5822,128.9678,17997.0
2018-12-20 13:15:00,147.14,147.34,146.97,147.08,7187.0,128.9591,129.1344,128.8101,128.9065,7187.0
2018-12-20 13:20:00,147.11,147.41,146.8,147.03,14113.0,128.9328,129.1957,128.6611,128.8627,14113.0
2018-12-20 13:25:00,147.17,147.17,146.9,146.98,10456.0,128.9854,128.9854,128.7487,128.8188,10456.0
2018-12-20 13:30:00,146.93,147.04,146.65,146.91,10845.0,128.775,128.8714,128.5296,128.7575,10845.0
2018-12-20 13:35:00,146.89,147.27,146.84,146.99,34331.0,128.74,129.073,128.6961,128.8276,34331.0
2018-12-20 13:40:00,146.98,146.99,146.39,146.86,22211.0,128.8188,128.8276,128.3017,128.7137,22211.0
2018-12-20 13:45:00,146.86,146.89,146.55,146.77,14515.0,128.7137,128.74,128.442,128.6348,14515.0
2018-12-20 13:50:00,146.79,146.93,146.45,146.77,25466.0,128.6523,128.775,128.3543,128.6348,25466.0
2018-12-20 13:55:00,146.76,146.96,146.6,146.63,17822.0,128.626,128.8013,128.4858,128.5121,17822.0
2018-12-20 14:00:00,146.67,146.73,145.62,146.09,39379.0,128.5471,128.5997,127.6269,128.0388,39379.0
2018-12-20 14:05:00,146.14,146.3,145.66,145.89,18764.0,128.0826,128.2229,127.6619,127.8635,18764.0
2018-12-20 14:10:00,145.85,145.86,145.14,145.55,31864.0,127.8285,127.8372,127.2062,127.5655,31864.0
2018-12-20 14:15:00,145.54,145.69,144.83,145.04,24696.0,127.5568,127.6882,126.9345,127.1186,24696.0
2018-12-20 14:20:00,145.06,146.0,145.06,145.67,20260.0,127.1361,127.9599,127.1361,127.6707,20260.0
2018-12-20 14:25:00,145.71,146.54,145.71,146.39,19244.0,127.7058,128.4332,127.7058,128.3017,19244.0
2018-12-20 14:30:00,146.4,146.67,146.11,146.28,10839.0,128.3105,128.5471,128.0563,128.2053,10839.0
2018-12-20 14:35:00,146.25,146.92,146.24,146.31,13012.0,128.179,128.7663,128.1703,128.2316,13012.0
2018-12-20 14:40:00,146.21,147.07,146.19,146.89,17446.0,128.144,128.8977,128.1265,128.74,17446.0
2018-12-20 14:45:00,146.79,147.25,146.51,147.19,19078.0,128.6523,129.0555,128.4069,129.0029,19078.0
2018-12-20 14:50:00,147.08,147.08,146.32,146.38,9329.0,128.9065,128.9065,128.2404,128.293,9329.0
2018-12-20 14:55:00,146.36,146.36,145.68,146.06,22122.0,128.2755,128.2755,127.6795,128.0125,22122.0
2018-12-20 15:00:00,146.13,146.34,145.84,145.84,25507.0,128.0739,128.2579,127.8197,127.8197,25507.0
2018-12-20 15:05:00,145.89,146.12,145.19,146.02,27400.0,127.8635,128.0651,127.25,127.9775,27400.0
2018-12-20 15:10:00,146.12,146.64,146.0,146.42,12895.0,128.0651,128.5209,127.9599,128.328,12895.0
2018-12-20 15:15:00,146.53,146.57,146.13,146.33,17208.0,128.4244,128.4595,128.0739,128.2492,17208.0
2018-12-20 15:20:00,146.31,147.24,146.22,147.11,19809.0,128.2316,129.0467,128.1528,128.9328,19809.0
2018-12-20 15:25:00,147.0,147.06,146.37,146.37,17360.0,128.8364,128.889,128.2842,128.2842,17360.0
2018-12-20 15:30:00,146.4,147.05,146.4,146.94,31134.0,128.3105,128.8802,128.3105,128.7838,31134.0
2018-12-20 15:35:00,146.94,147.16,146.67,146.95,23513.0,128.7838,128.9766,128.5471,128.7926,23513.0
2018-12-20 15:40:00,146.97,147.08,145.67,145.78,50956.0,128.8101,128.9065,127.6707,127.7671,50956.0
2018-12-20 15:45:00,145.79,146.03,145.02,145.13,80085.0,127.7759,127.9862,127.101,127.1974,80085.0
2018-12-20 15:50:00,145.16,145.65,144.85,145.41,92597.0,127.2237,127.6532,126.952,127.4428,92597.0
2018-12-20 15:55:00,145.37,146.03,145.29,145.95,82461.0,127.4078,127.9862,127.3377,127.9161,82461.0
2018-12-21 09:30:00,146.33,147.62,145.46,146.96,383869.0,128.2492,129.3798,127.4867,128.8013,383869.0
2018-12-21 09:35:00,146.72,146.82,145.77,146.28,28346.0,128.591,128.6786,127.7584,128.2053,28346.0
2018-12-21 09:40:00,146.38,146.95,146.2,146.94,20845.0,128.293,128.7926,128.1352,128.7838,20845.0
2018-12-21 09:45:00,146.96,147.36,146.72,147.33,22587.0,128.8013,129.1519,128.591,129.1256,22587.0
2018-12-21 09:50:00,147.27,147.36,146.7,146.73,12647.0,129.073,129.1519,128.5734,128.5997,12647.0
2018-12-21 09:55:00,146.81,147.74,146.81,147.62,10803.0,128.6699,129.4849,128.6699,129.3798,10803.0
2018-12-21 10:00:00,147.55,147.61,146.89,146.95,13844.0,129.3184,129.371,128.74,128.7926,13844.0
2018-12-21 10:05:00,146.97,147.14,146.56,146.87,24270.0,128.8101,128.9591,128.4507,128.7224,24270.0
2018-12-21 10:10:00,147.0,148.0,146.91,147.78,40601.0,128.8364,129.7128,128.7575,129.52,40601.0
2018-12-21 10:15:00,147.85,148.89,147.8,148.44,44376.0,129.5813,130.4928,129.5375,130.0984,44376.0
2018-12-21 10:20:00,148.43,148.71,148.14,148.39,16606.0,130.0897,130.3351,129.8355,130.0546,16606.0
2018-12-21 10:25:00,148.32,148.32,147.67,147.8,14020.0,129.9933,129.9933,129.4236,129.5375,14020.0
2018-12-21 10:30:00,147.85,147.92,147.32,147.58,25142.0,129.5813,129.6427,129.1168,129.3447,25142.0
2018-12-21 10:35:00,147.5,147.54,147.15,147.35,26617.0,129.2746,129.3096,128.9678,129.1431,26617.0
2018-12-21 10:40:00,147.43,147.46,147.03,147.39,15679.0,129.2132,129.2395,128.8627,129.1782,15679.0
2018-12-21 10:45:00,147.44,147.98,147.36,147.83,10837.0,129.222,129.6953,129.1519,129.5638,10837.0
2018-12-21 10:50:00,147.81,147.93,147.18,147.26,22438.0,129.5463,129.6515,128.9941,129.0642,22438.0
2018-12-21 10:55:00,147.19,147.49,147.19,147.33,13461.0,129.0029,129.2658,129.0029,129.1256,13461.0
2018-12-21 11:00:00,147.29,147.69,147.08,147.1,37357.0,129.0905,129.4411,128.9065,128.924,37357.0
2018-12-21 11:05:00,147.11,147.36,146.15,146.16,47147.0,128.9328,129.1519,128.0914,128.1002,47147.0
2018-12-21 11:10:00,146.17,146.63,146.13,146.44,25360.0,128.1089,128.5121,128.0739,128.3456,25360.0
2018-12-21 11:15:00,146.39,147.0,146.33,146.84,16950.0,128.3017,128.8364,128.2492,128.6961,16950.0
2018-12-21 11:20:00,146.87,147.27,146.87,147.13,14273.0,128.7224,129.073,128.7224,128.9503,14273.0
2018-12-21 11:25:00,147.13,147.61,146.93,147.49,16256.0,128.9503,129.371,128.775,129.2658,16256.0
2018-12-21 11:30:00,147.73,147.78,147.34,147.5,16623.0,129.4762,129.52,129.1344,129.2746,16623.0
2018-12-21 11:35:00,147.47,147.71,147.3,147.33,8690.0,129.2483,129.4586,129.0993,129.1256,8690.0
2018-12-21 11:40:00,147.32,147.38,147.13,147.27,16643.0,129.1168,129.1694,128.9503,129.073,16643.0
2018-12-21 11:45:00,147.25,147.38,146.89,146.91,8673.0,129.0555,129.1694,128.74,128.7575,8673.0
2018-12-21 11:50:00,146.97,147.3,146.84,147.27,20337.0,128.8101,129.0993,128.6961,129.073,20337.0
2018-12-21 11:55:00,147.35,147.38,146.67,146.73,9821.0,129.1431,129.1694,128.5471,128.5997,9821.0
2018-12-21 12:00:00,146.83,147.04,146.6,146.96,15241.0,128.6874,128.8714,128.4858,128.8013,15241.0
2018-12-21 12:05:00,146.91,146.99,146.46,146.72,14660.0,128.7575,128.8276,128.3631,128.591,14660.0
2018-12-21 12:10:00,146.66,146.66,146.24,146.33,17853.0,128.5384,128.5384,128.1703,128.2492,17853.0
2018-12-21 12:15:00,146.37,146.58,146.3,146.33,17685.0,128.2842,128.4683,128.2229,128.2492,17685.0
2018-12-21 12:20:00,146.28,146.52,146.08,146.32,8103.0,128.2053,128.4157,128.0301,128.2404,8103.0
2018-12-21 12:25:00,146.3,146.3,145.84,145.91,13506.0,128.2229,128.2229,127.8197,127.8811,13506.0
2018-12-21 12:30:00,145.87,145.94,145.25,145.92,25665.0,127.846,127.9073,127.3026,127.8898,25665.0
2018-12-21 12:35:00,145.96,146.58,145.86,146.49,22245.0,127.9249,128.4683,127.8372,128.3894,22245.0
2018-12-21 12:40:00,146.51,146.74,146.27,146.41,12221.0,128.4069,128.6085,128.1966,128.3193,12221.0
2018-12-21 12:45:00,146.44,146.96,146.44,146.54,19224.0,128.3456,128.8013,128.3456,128.4332,19224.0
2018-12-21 12:50:00,146.58,146.61,146.21,146.22,15768.0,128.4683,128.4946,128.144,128.1528,15768.0
2018-12-21 12:55:00,146.08,146.36,145.82,145.97,12344.0,128.0301,128.2755,127.8022,127.9336,12344.0
2018-12-21 13:00:00,145.95,146.33,145.88,146.04,10946.0,127.9161,128.2492,127.8548,127.995,10946.0
2018-12-21 13:05:00,146.02,146.11,145.64,146.1,16276.0,127.9775,128.0563,127.6444,128.0476,16276.0
2018-12-21 13:10:00,146.1,146.38,145.87,146.18,19567.0,128.0476,128.293,127.846,128.1177,19567.0
2018-12-21 13:15:00,146.18,146.32,146.0,146.02,9122.0,128.1177,128.2404,127.9599,127.9775,9122.0
2018-12-21 13:20:00,146.04,146.46,145.8,146.32,14380.0,127.995,128.3631,127.7846,128.2404,14380.0
2018-12-21 13:25:00,146.38,146.6,146.03,146.23,8286.0,128.293,128.4858,127.9862,128.1615,8286.0
2018-12-21 13:30:00,146.17,146.53,145.98,146.53,13290.0,128.1089,128.4244,127.9424,128.4244,13290.0
2018-12-21 13:35:00,146.5,146.56,146.16,146.43,10000.0,128.3982,128.4507,128.1002,128.3368,10000.0
2018-12-21 13:40:00,146.39,146.54,146.18,146.52,8085.0,128.3017,128.4332,128.1177,128.4157,8085.0
2018-12-21 13:45:00,146.52,146.52,146.1,146.15,12267.0,128.4157,128.4157,128.0476,128.0914,12267.0
2018-12-21 13:50:00,146.16,146.32,145.68,145.87,14550.0,128.1002,128.2404,127.6795,127.846,14550.0
2018-12-21 13:55:00,145.91,145.95,145.57,145.82,10201.0,127.8811,127.9161,127.5831,127.8022,10201.0
2018-12-21 14:00:00,145.75,146.01,145.5,145.8,14133.0,127.7408,127.9687,127.5217,127.7846,14133.0
2018-12-21 14:05:00,145.77,145.91,145.71,145.77,8098.0,127.7584,127.8811,127.7058,127.7584,8098.0
2018-12-21 14:10:00,145.82,145.93,145.2,145.29,14492.0,127.8022,127.8986,127.2588,127.3377,14492.0
2018-12-21 14:15:00,145.36,145.84,145.25,145.84,11968.0,127.399,127.8197,127.3026,127.8197,11968.0
2018-12-21 14:20:00,145.86,145.98,145.75,145.86,7910.0,127.8372,127.9424,127.7408,127.8372,7910.0
2018-12-21 14:25:00,145.64,145.78,145.33,145.56,7344.0,127.6444,127.7671,127.3727,127.5743,7344.0
2018-12-21 14:30:00,145.48,145.52,145.3,145.36,14433.0,127.5042,127.5392,127.3464,127.399,14433.0
2018-12-21 14:35:00,145.39,145.61,145.35,145.41,37547.0,127.4253,127.6181,127.3903,127.4428,37547.0
2018-12-21 14:40:00,145.35,145.43,144.88,144.99,21107.0,127.3903,127.4604,126.9783,127.0747,21107.0
2018-12-21 14:45:00,145.03,145.48,144.9,145.47,33273.0,127.1098,127.5042,126.9959,127.4954,33273.0
2018-12-21 14:50:00,145.52,146.09,145.44,145.53,17224.0,127.5392,128.0388,127.4691,127.548,17224.0
2018-12-21 14:55:00,145.54,145.63,145.31,145.62,10489.0,127.5568,127.6357,127.3552,127.6269,10489.0
2018-12-21 15:00:00,145.54,145.74,145.49,145.65,9526.0,127.5568,127.7321,127.513,127.6532,9526.0
2018-12-21 15:05:00,145.68,145.74,145.35,145.5,8366.0,127.6795,127.7321,127.3903,127.5217,8366.0
2018-12-21 15:10:00,145.43,145.43,144.91,144.92,7560.0,127.4604,127.4604,127.0046,127.0134,7560.0
2018-12-21 15:15:00,144.86,144.9,144.27,144.4,16512.0,126.9608,126.9959,126.4437,126.5576,16512.0
2018-12-21 15:20:00,144.41,144.66,144.22,144.45,17033.0,126.5664,126.7855,126.3999,126.6015,17033.0
2018-12-21 15:25:00,144.51,144.51,143.97,143.97,18967.0,126.654,126.654,126.1808,126.1808,18967.0
2018-12-21 15:30:00,144.04,144.49,143.98,144.21,34080.0,126.2421,126.6365,126.1895,126.3911,34080.0
2018-12-21 15:35:00,144.21,144.21,143.61,143.61,27259.0,126.3911,126.3911,125.8652,125.8652,27259.0
2018-12-21 15:40:00,143.67,144.45,143.59,144.31,55604.0,125.9178,126.6015,125.8477,126.4788,55604.0
2018-12-21 15:45:00,144.41,144.92,144.32,144.4,45705.0,126.5664,127.0134,126.4875,126.5576,45705.0
2018-12-21 15:50:00,144.38,144.44,143.96,144.13,65053.0,126.5401,126.5927,126.172,126.321,65053.0
2018-12-21 15:55:00,144.13,144.47,144.0,144.34,122245.0,126.321,126.619,126.2071,126.505,122245.0
2018-12-24 09:30:00,143.41,143.73,143.0,143.07,29838.0,125.69,125.9704,125.3306,125.392,29838.0
2018-12-24 09:35:00,142.9,142.9,141.44,141.77,26322.0,125.243,125.243,123.9634,124.2526,26322.0
2018-12-24 09:40:00,141.63,141.64,140.92,141.29,30623.0,124.1299,124.1387,123.5076,123.8319,30623.0
2018-12-24 09:45:00,141.19,141.19,140.15,140.51,18148.0,123.7443,123.7443,122.8328,123.1483,18148.0
2018-12-24 09:50:00,140.43,140.96,140.05,140.1,16827.0,123.0782,123.5427,122.7451,122.789,16827.0
2018-12-24 09:55:00,140.23,140.62,140.11,140.61,11118.0,122.9029,123.2447,122.7977,123.2359,11118.0
2018-12-24 10:00:00,140.58,140.66,139.91,140.15,31482.0,123.2096,123.2798,122.6224,122.8328,31482.0
2018-12-24 10:05:00,140.19,140.23,139.1,139.48,27678.0,122.8678,122.9029,121.9125,122.2456,27678.0
2018-12-24 10:10:00,139.45,140.97,139.43,140.93,35568.0,122.2193,123.5515,122.2017,123.5164,35568.0
2018-12-24 10:15:00,140.79,141.11,140.32,140.64,24156.0,123.3937,123.6742,122.9818,123.2622,24156.0
2018-12-24 10:20:00,140.6,141.02,140.42,140.69,12928.0,123.2272,123.5953,123.0694,123.3061,12928.0
2018-12-24 10:25:00,140.75,140.98,140.5,140.79,6447.0,123.3586,123.5602,123.1395,123.3937,6447.0
2018-12-24 10:30:00,140.95,141.37,140.95,141.17,9962.0,123.5339,123.902,123.5339,123.7267,9962.0
2018-12-24 10:35:00,141.03,141.58,141.03,141.58,10417.0,123.604,124.0861,123.604,124.0861,10417.0
2018-12-24 10:40:00,141.62,142.26,141.61,141.84,8839.0,124.1211,124.6821,124.1124,124.314,8839.0
2018-12-24 10:45:00,142.04,142.08,141.38,141.65,9585.0,124.4892,124.5243,123.9108,124.1474,9585.0
2018-12-24 10:50:00,141.64,141.64,141.12,141.17,6042.0,124.1387,124.1387,123.6829,123.7267,6042.0
2018-12-24 10:55:00,141.09,141.13,140.71,140.83,11752.0,123.6566,123.6917,123.3236,123.4288,11752.0
2018-12-24 11:00:00,140.89,141.5,140.38,140.38,20103.0,123.4813,124.016,123.0344,123.0344,20103.0
2018-12-24 11:05:00,140.31,140.95,140.28,140.8,12506.0,122.973,123.5339,122.9467,123.4025,12506.0
2018-12-24 11:10:00,140.81,140.96,140.52,140.92,7491.0,123.4112,123.5427,123.1571,123.5076,7491.0
2018-12-24 11:15:00,140.93,140.93,139.96,140.41,9942.0,123.5164,123.5164,122.6663,123.0606,9942.0
2018-12-24 11:20:00,140.41,140.5,139.84,139.92,9772.0,123.0606,123.1395,122.5611,122.6312,9772.0
2018-12-24 11:25:00,139.96,140.31,139.93,140.2,10286.0,122.6663,122.973,122.64,122.8766,10286.0
2018-12-24 11:30:00,140.13,140.68,140.13,140.45,8725.0,122.8152,123.2973,122.8152,123.0957,8725.0
2018-12-24 11:35:00,140.45,140.46,139.94,140.2,10924.0,123.0957,123.1045,122.6487,122.8766,10924.0
2018-12-24 11:40:00,140.28,140.57,140.0,140.18,8229.0,122.9467,123.2009,122.7013,122.8591,8229.0
2018-12-24 11:45:00,140.15,140.15,139.46,139.61,8215.0,122.8328,122.8328,122.228,122.3595,8215.0
2018-12-24 11:50:00,139.57,139.9,139.38,139.79,13650.0,122.3244,122.6137,122.1579,122.5173,13650.0
2018-12-24 11:55:00,139.77,140.12,139.56,139.67,8493.0,122.4997,122.8065,122.3157,122.4121,8493.0
2018-12-24 12:00:00,139.8,140.38,139.77,140.31,15113.0,122.526,123.0344,122.4997,122.973,15113.0
2018-12-24 12:05:00,140.27,140.27,139.89,139.91,17453.0,122.9379,122.9379,122.6049,122.6224,17453.0
2018-12-24 12:10:00,139.95,140.2,139.68,140.12,14761.0,122.6575,122.8766,122.4208,122.8065,14761.0
2018-12-24 12:15:00,140.03,140.27,139.86,139.89,15320.0,122.7276,122.9379,122.5786,122.6049,15320.0
2018-12-24 12:20:00,139.89,140.07,139.74,140.05,16383.0,122.6049,122.7627,122.4734,122.7451,16383.0
2018-12-24 12:25:00,139.99,140.71,139.99,140.43,14097.0,122.6925,123.3236,122.6925,123.0782,14097.0
2018-12-24 12:30:00,140.58,140.73,140.06,140.35,12974.0,123.2096,123.3411,122.7539,123.0081,12974.0
2018-12-24 12:35:00,140.35,140.48,139.99,140.25,16040.0,123.0081,123.122,122.6925,122.9204,16040.0
2018-12-24 12:40:00,140.18,140.31,139.96,140.19,20464.0,122.8591,122.973,122.6663,122.8678,20464.0
2018-12-24 12:45:00,140.12,140.34,139.92,140.25,34790.0,122.8065,122.9993,122.6312,122.9204,34790.0
2018-12-24 12:50:00,140.21,140.25,139.89,140.18,43160.0,122.8854,122.9204,122.6049,122.8591,43160.0
2018-12-24 12:55:00,140.1,140.22,139.69,139.75,102758.0,122.789,122.8941,122.4296,122.4822,102758.0
2018-12-26 09:30:00,140.66,140.84,140.0,140.33,28758.0,123.2798,123.4375,122.7013,122.9905,28758.0
2018-12-26 09:35:00,140.63,140.97,140.24,140.83,8967.0,123.2535,123.5515,122.9117,123.4288,8967.0
2018-12-26 09:40:00,140.86,140.86,140.11,140.2,9966.0,123.455,123.455,122.7977,122.8766,9966.0
2018-12-26 09:45:00,140.14,140.78,140.1,140.78,7415.0,122.824,123.3849,122.789,123.3849,7415.0
2018-12-26 09:50:00,140.67,140.78,140.4,140.42,7211.0,123.2885,123.3849,123.0519,123.0694,7211.0
2018-12-26 09:55:00,140.41,140.41,139.77,139.89,11958.0,123.0606,123.0606,122.4997,122.6049,11958.0
2018-12-26 10:00:00,139.76,140.14,139.6,139.7,18318.0,122.491,122.824,122.3507,122.4384,18318.0
2018-12-26 10:05:00,139.62,140.02,139.43,140.02,11044.0,122.3683,122.7188,122.2017,122.7188,11044.0
2018-12-26 10:10:00,140.02,140.05,139.29,139.29,11652.0,122.7188,122.7451,122.079,122.079,11652.0
2018-12-26 10:15:00,139.39,139.45,138.93,138.93,9168.0,122.1667,122.2193,121.7635,121.7635,9168.0
2018-12-26 10:20:00,139.02,140.08,139.01,140.04,10217.0,121.8424,122.7714,121.8336,122.7364,10217.0
2018-12-26 10:25:00,139.99,140.11,139.73,139.73,9501.0,122.6925,122.7977,122.4647,122.4647,9501.0
2018-12-26 10:30:00,139.82,139.92,139.59,139.68,6933.0,122.5435,122.6312,122.342,122.4208,6933.0
2018-12-26 10:35:00,139.67,139.69,139.34,139.53,5775.0,122.4121,122.4296,122.1229,122.2894,5775.0
2018-12-26 10:40:00,139.42,139.59,139.12,139.51,5876.0,122.193,122.342,121.93,122.2719,5876.0
2018-12-26 10:45:00,139.48,139.67,139.28,139.56,6805.0,122.2456,122.4121,122.0703,122.3157,6805.0
2018-12-26 10:50:00,139.58,139.79,138.84,138.84,7446.0,122.3332,122.5173,121.6846,121.6846,7446.0
2018-12-26 10:55:00,138.88,139.02,138.65,138.85,14729.0,121.7197,121.8424,121.5181,121.6934,14729.0
2018-12-26 11:00:00,138.92,139.78,138.83,139.77,14272.0,121.7548,122.5085,121.6759,122.4997,14272.0
2018-12-26 11:05:00,139.59,139.8,139.3,139.63,7932.0,122.342,122.526,122.0878,122.377,7932.0
2018-12-26 11:10:00,139.71,139.94,139.71,139.88,6174.0,122.4471,122.6487,122.4471,122.5961,6174.0
2018-12-26 11:15:00,139.88,140.63,139.88,140.46,9100.0,122.5961,123.2535,122.5961,123.1045,9100.0
2018-12-26 11:20:00,140.46,140.47,140.16,140.18,9392.0,123.1045,123.1132,122.8415,122.8591,9392.0
2018-12-26 11:25:00,140.14,140.72,140.14,140.56,6561.0,122.824,123.3323,122.824,123.1921,6561.0
2018-12-26 11:30:00,140.51,140.72,140.42,140.42,7338.0,123.1483,123.3323,123.0694,123.0694,7338.0
2018-12-26 11:35:00,140.39,140.87,140.29,140.87,10030.0,123.0431,123.4638,122.9555,123.4638,10030.0
2018-12-26 11:40:00,140.82,141.44,140.8,141.3,12499.0,123.42,123.9634,123.4025,123.8407,12499.0
2018-12-26 11:45:00,141.33,141.41,141.21,141.3,6965.0,123.867,123.9371,123.7618,123.8407,6965.0
2018-12-26 11:50:00,141.23,141.26,140.97,141.04,6900.0,123.7793,123.8056,123.5515,123.6128,6900.0
2018-12-26 11:55:00,140.98,141.55,140.98,141.51,8806.0,123.5602,124.0598,123.5602,124.0247,8806.0
2018-12-26 12:00:00,141.5,141.65,141.37,141.59,9025.0,124.016,124.1474,123.902,124.0948,9025.0
2018-12-26 12:05:00,141.67,142.34,141.65,142.34,16835.0,124.165,124.7522,124.1474,124.7522,16835.0
2018-12-26 12:10:00,142.33,143.05,142.24,142.9,23700.0,124.7434,125.3744,124.6645,125.243,23700.0
2018-12-26 12:15:00,142.82,142.82,141.89,142.09,6197.0,125.1729,125.1729,124.3578,124.5331,6197.0
2018-12-26 12:20:00,142.09,142.22,141.87,142.11,6839.0,124.5331,124.647,124.3402,124.5506,6839.0
2018-12-26 12:25:00,142.07,142.4,142.03,142.03,8947.0,124.5155,124.8048,124.4805,124.4805,8947.0
2018-12-26 12:30:00,142.02,142.37,141.95,142.31,6098.0,124.4717,124.7785,124.4104,124.7259,6098.0
2018-12-26 12:35:00,142.23,142.76,142.21,142.61,6512.0,124.6558,125.1203,124.6382,124.9888,6512.0
2018-12-26 12:40:00,142.67,142.9,142.53,142.89,8987.0,125.0414,125.243,124.9187,125.2342,8987.0
2018-12-26 12:45:00,142.85,143.08,142.35,142.5,11220.0,125.1992,125.4007,124.7609,124.8924,11220.0
2018-12-26 12:50:00,142.54,142.81,142.48,142.8,11300.0,124.9275,125.1641,124.8749,125.1553,11300.0
2018-12-26 12:55:00,142.84,143.06,142.64,142.91,17030.0,125.1904,125.3832,125.0151,125.2517,17030.0
2018-12-26 13:00:00,142.92,143.05,142.45,142.47,7525.0,125.2605,125.3744,124.8486,124.8661,7525.0
2018-12-26 13:05:00,142.45,142.54,142.25,142.5,13886.0,124.8486,124.9275,124.6733,124.8924,13886.0
2018-12-26 13:10:00,142.5,142.57,141.83,141.99,14134.0,124.8924,124.9538,124.3052,124.4454,14134.0
2018-12-26 13:15:00,141.99,141.99,141.34,141.41,8877.0,124.4454,124.4454,123.8757,123.9371,8877.0
2018-12-26 13:20:00,141.49,141.9,141.49,141.79,15355.0,124.0072,124.3665,124.0072,124.2701,15355.0
2018-12-26 13:25:00,141.8,142.12,141.67,141.92,4912.0,124.2789,124.5594,124.165,124.3841,4912.0
2018-12-26 13:30:00,142.01,142.34,141.99,142.13,6407.0,124.4629,124.7522,124.4454,124.5681,6407.0
2018-12-26 13:35:00,142.08,142.49,141.99,142.49,7462.0,124.5243,124.8836,124.4454,124.8836,7462.0
2018-12-26 13:40:00,142.44,142.58,142.3,142.53,10711.0,124.8398,124.9625,124.7171,124.9187,10711.0
2018-12-26 13:45:00,142.54,142.76,142.54,142.59,11405.0,124.9275,125.1203,124.9275,124.9713,11405.0
2018-12-26 13:50:00,142.64,143.47,142.64,143.47,15839.0,125.0151,125.7425,125.0151,125.7425,15839.0
2018-12-26 13:55:00,143.5,143.63,143.33,143.61,7288.0,125.7688,125.8828,125.6198,125.8652,7288.0
2018-12-26 14:00:00,143.61,143.65,143.26,143.31,7585.0,125.8652,125.9003,125.5585,125.6023,7585.0
2018-12-26 14:05:00,143.25,143.29,143.03,143.21,5768.0,125.5497,125.5848,125.3569,125.5147,5768.0
2018-12-26 14:10:00,143.31,143.38,143.14,143.19,6869.0,125.6023,125.6637,125.4533,125.4971,6869.0
2018-12-26 14:15:00,143.21,143.36,142.83,142.94,26886.0,125.5147,125.6461,125.1816,125.278,26886.0
2018-12-26 14:20:00,143.05,143.11,142.87,143.11,4000.0,125.3744,125.427,125.2167,125.427,4000.0
2018-12-26 14:25:00,143.18,143.24,142.95,143.07,19539.0,125.4884,125.541,125.2868,125.392,19539.0
2018-12-26 14:30:00,143.1,143.74,143.1,143.55,18414.0,125.4183,125.9792,125.4183,125.8127,18414.0
2018-12-26 14:35:00,143.57,143.62,143.36,143.42,5427.0,125.8302,125.874,125.6461,125.6987,5427.0
2018-12-26 14:40:00,143.5,143.5,143.18,143.39,7406.0,125.7688,125.7688,125.4884,125.6724,7406.0
2018-12-26 14:45:00,143.43,143.5,143.29,143.37,8608.0,125.7075,125.7688,125.5848,125.6549,8608.0
2018-12-26 14:50:00,143.25,143.57,143.22,143.52,24062.0,125.5497,125.8302,125.5234,125.7864,24062.0
2018-12-26 14:55:00,143.54,143.98,143.35,143.98,10816.0,125.8039,126.1895,125.6374,126.1895,10816.0
2018-12-26 15:00:00,143.94,144.14,143.83,144.12,32116.0,126.1545,126.3298,126.0581,126.3122,32116.0
2018-12-26 15:05:00,144.17,144.63,144.12,144.44,18274.0,126.3561,126.7592,126.3122,126.5927,18274.0
2018-12-26 15:10:00,144.37,144.58,144.37,144.5,12762.0,126.5313,126.7154,126.5313,126.6453,12762.0
2018-12-26 15:15:00,144.56,144.83,144.46,144.5,14878.0,126.6979,126.9345,126.6102,126.6453,14878.0
2018-12-26 15:20:00,144.52,145.16,144.52,145.15,23045.0,126.6628,127.2237,126.6628,127.215,23045.0
2018-12-26 15:25:00,145.14,145.19,144.96,145.1,13156.0,127.2062,127.25,127.0484,127.1711,13156.0
2018-12-26 15:30:00,145.1,145.8,145.07,145.68,41932.0,127.1711,127.7846,127.1448,127.6795,41932.0
2018-12-26 15:35:00,145.65,146.2,145.55,146.17,44523.0,127.6532,128.1352,127.5655,128.1089,44523.0
2018-12-26 15:40:00,146.14,146.64,145.98,146.59,33102.0,128.0826,128.5209,127.9424,128.477,33102.0
2018-12-26 15:45:00,146.65,146.9,146.46,146.74,99307.0,128.5296,128.7487,128.3631,128.6085,99307.0
2018-12-26 15:50:00,146.7,147.59,146.65,147.3,146203.0,128.5734,129.3535,128.5296,129.0993,146203.0
2018-12-26 15:55:00,147.35,147.47,147.02,147.28,147651.0,129.1431,129.2483,128.8539,129.0818,147651.0
2018-12-27 09:30:00,145.14,145.41,143.86,145.28,25584.0,127.2062,127.4428,126.0844,127.3289,25584.0
2018-12-27 09:35:00,145.29,145.59,145.01,145.34,18928.0,127.3377,127.6006,127.0923,127.3815,18928.0
2018-12-27 09:40:00,145.34,145.62,144.68,144.69,10010.0,127.3815,127.6269,126.803,126.8118,10010.0
2018-12-27 09:45:00,144.61,145.32,144.49,144.61,7595.0,126.7417,127.364,126.6365,126.7417,7595.0
2018-12-27 09:50:00,144.65,144.92,144.29,144.67,7449.0,126.7767,127.0134,126.4612,126.7943,7449.0
2018-12-27 09:55:00,144.57,145.24,144.48,145.02,9631.0,126.7066,127.2938,126.6277,127.101,9631.0
2018-12-27 10:00:00,144.96,145.68,144.77,145.44,20737.0,127.0484,127.6795,126.8819,127.4691,20737.0
2018-12-27 10:05:00,145.45,145.68,144.26,144.27,22264.0,127.4779,127.6795,126.4349,126.4437,22264.0
2018-12-27 10:10:00,144.44,145.1,144.38,145.02,10758.0,126.5927,127.1711,126.5401,127.101,10758.0
2018-12-27 10:15:00,144.95,145.3,144.46,144.57,11298.0,127.0397,127.3464,126.6102,126.7066,11298.0
2018-12-27 10:20:00,144.51,144.72,144.24,144.5,13912.0,126.654,126.8381,126.4174,126.6453,13912.0
2018-12-27 10:25:00,144.56,144.92,144.56,144.81,7955.0,126.6979,127.0134,126.6979,126.917,7955.0
2018-12-27 10:30:00,144.7,145.41,144.47,145.41,15718.0,126.8206,127.4428,126.619,127.4428,15718.0
2018-12-27 10:35:00,145.53,145.53,145.02,145.02,7041.0,127.548,127.548,127.101,127.101,7041.0
2018-12-27 10:40:00,145.09,145.7,144.94,145.54,10332.0,127.1624,127.697,127.0309,127.5568,10332.0
2018-12-27 10:45:00,145.48,145.78,145.13,145.27,13333.0,127.5042,127.7671,127.1974,127.3201,13333.0
2018-12-27 10:50:00,145.38,145.38,144.54,144.54,8858.0,127.4165,127.4165,126.6803,126.6803,8858.0
2018-12-27 10:55:00,144.43,144.97,144.43,144.79,7341.0,126.5839,127.0572,126.5839,126.8994,7341.0
2018-12-27 11:00:00,144.68,144.84,144.42,144.58,6901.0,126.803,126.9433,126.5752,126.7154,6901.0
2018-12-27 11:05:00,144.53,144.74,144.45,144.66,5552.0,126.6716,126.8556,126.6015,126.7855,5552.0
2018-12-27 11:10:00,144.62,144.66,144.35,144.52,6451.0,126.7505,126.7855,126.5138,126.6628,6451.0
2018-12-27 11:15:00,144.46,144.86,144.42,144.85,6345.0,126.6102,126.9608,126.5752,126.952,6345.0
2018-12-27 11:20:00,144.84,145.1,144.82,145.04,5000.0,126.9433,127.1711,126.9257,127.1186,5000.0
2018-12-27 11:25:00,145.09,145.68,144.98,145.5,10602.0,127.1624,127.6795,127.066,127.5217,10602.0
2018-12-27 11:30:00,145.47,146.19,145.47,145.78,10600.0,127.4954,128.1265,127.4954,127.7671,10600.0
2018-12-27 11:35:00,145.7,145.81,145.34,145.43,8466.0,127.697,127.7934,127.3815,127.4604,8466.0
2018-12-27 11:40:00,145.39,145.4,144.94,145.0,11801.0,127.4253,127.4341,127.0309,127.0835,11801.0
2018-12-27 11:45:00,144.96,145.23,144.96,145.12,17715.0,127.0484,127.2851,127.0484,127.1887,17715.0
2018-12-27 11:50:00,145.14,145.43,145.09,145.26,9617.0,127.2062,127.4604,127.1624,127.3114,9617.0
2018-12-27 11:55:00,145.3,145.78,145.09,145.64,7775.0,127.3464,127.7671,127.1624,127.6444,7775.0
2018-12-27 12:00:00,145.64,145.81,145.5,145.5,13150.0,127.6444,127.7934,127.5217,127.5217,13150.0
2018-12-27 12:05:00,145.52,145.76,145.39,145.64,5000.0,127.5392,127.7496,127.4253,127.6444,5000.0
2018-12-27 12:10:00,145.57,145.65,145.46,145.61,5322.0,127.5831,127.6532,127.4867,127.6181,5322.0
2018-12-27 12:15:00,145.59,146.04,145.59,145.95,5213.0,127.6006,127.995,127.6006,127.9161,5213.0
2018-12-27 12:20:00,145.87,145.96,145.65,145.82,4806.0,127.846,127.9249,127.6532,127.8022,4806.0
2018-12-27 12:25:00,145.94,145.97,144.84,145.04,9921.0,127.9073,127.9336,126.9433,127.1186,9921.0
2018-12-27 12:30:00,145.04,145.31,144.94,145.19,12267.0,127.1186,127.3552,127.0309,127.25,12267.0
2018-12-27 12:35:00,145.25,145.31,144.95,145.13,6282.0,127.3026,127.3552,127.0397,127.1974,6282.0
2018-12-27 12:40:00,145.1,145.18,144.58,144.77,5507.0,127.1711,127.2413,126.7154,126.8819,5507.0
2018-12-27 12:45:00,144.77,145.21,144.71,145.07,10489.0,126.8819,127.2675,126.8293,127.1448,10489.0
2018-12-27 12:50:00,145.05,145.39,144.92,145.39,5032.0,127.1273,127.4253,127.0134,127.4253,5032.0
2018-12-27 12:55:00,145.35,145.42,145.1,145.32,3963.0,127.3903,127.4516,127.1711,127.364,3963.0
2018-12-27 13:00:00,145.23,145.52,145.14,145.23,21572.0,127.2851,127.5392,127.2062,127.2851,21572.0
2018-12-27 13:05:00,145.34,145.48,145.28,145.42,3839.0,127.3815,127.5042,127.3289,127.4516,3839.0
2018-12-27 13:10:00,145.38,145.51,145.12,145.36,6898.0,127.4165,127.5305,127.1887,127.399,6898.0
2018-12-27 13:15:00,145.34,145.41,145.07,145.07,5200.0,127.3815,127.4428,127.1448,127.1448,5200.0
2018-12-27 13:20:00,145.09,145.09,144.69,144.72,4371.0,127.1624,127.1624,126.8118,126.8381,4371.0
2018-12-27 13:25:00,144.76,144.97,144.49,144.49,5938.0,126.8732,127.0572,126.6365,126.6365,5938.0
2018-12-27 13:30:00,144.49,144.77,144.49,144.77,4408.0,126.6365,126.8819,126.6365,126.8819,4408.0
2018-12-27 13:35:00,144.69,144.7,144.29,144.29,4460.0,126.8118,126.8206,126.4612,126.4612,4460.0
2018-12-27 13:40:00,144.26,144.38,144.24,144.32,4353.0,126.4349,126.5401,126.4174,126.4875,4353.0
2018-12-27 13:45:00,144.21,144.21,143.5,143.6,14770.0,126.3911,126.3911,125.7688,125.8565,14770.0
2018-12-27 13:50:00,143.64,143.66,143.35,143.37,10536.0,125.8915,125.9091,125.6374,125.6549,10536.0
2018-12-27 13:55:00,143.41,143.83,143.41,143.83,2557.0,125.69,126.0581,125.69,126.0581,2557.0
2018-12-27 14:00:00,143.78,143.89,143.55,143.89,5963.0,126.0142,126.1107,125.8127,126.1107,5963.0
2018-12-27 14:05:00,143.82,143.98,143.53,143.53,7109.0,126.0493,126.1895,125.7951,125.7951,7109.0
2018-12-27 14:10:00,143.48,143.61,143.36,143.59,7565.0,125.7513,125.8652,125.6461,125.8477,7565.0
2018-12-27 14:15:00,143.53,143.58,142.98,143.14,13218.0,125.7951,125.839,125.3131,125.4533,13218.0
2018-12-27 14:20:00,143.1,143.24,143.03,143.09,6100.0,125.4183,125.541,125.3569,125.4095,6100.0
2018-12-27 14:25:00,143.1,143.46,143.07,143.45,6481.0,125.4183,125.7338,125.392,125.725,6481.0
2018-12-27 14:30:00,143.45,143.53,143.24,143.34,4445.0,125.725,125.7951,125.541,125.6286,4445.0
2018-12-27 14:35:00,143.32,143.65,143.32,143.64,5397.0,125.6111,125.9003,125.6111,125.8915,5397.0
2018-12-27 14:40:00,143.64,144.55,143.64,144.51,9911.0,125.8915,126.6891,125.8915,126.654,9911.0
2018-12-27 14:45:00,144.45,144.46,144.05,144.26,4360.0,126.6015,126.6102,126.2509,126.4349,4360.0
2018-12-27 14:50:00,144.21,145.04,144.12,144.79,7020.0,126.3911,127.1186,126.3122,126.8994,7020.0
2018-12-27 14:55:00,144.65,144.93,144.64,144.89,5085.0,126.7767,127.0221,126.768,126.9871,5085.0
2018-12-27 15:00:00,144.99,145.04,144.38,144.78,13077.0,127.0747,127.1186,126.5401,126.8907,13077.0
2018-12-27 15:05:00,144.77,145.13,144.46,144.9,13723.0,126.8819,127.1974,126.6102,126.9959,13723.0
2018-12-27 15:10:00,144.86,145.6,144.71,145.46,13017.0,126.9608,127.6094,126.8293,127.4867,13017.0
2018-12-27 15:15:00,145.54,145.54,145.27,145.43,7244.0,127.5568,127.5568,127.3201,127.4604,7244.0
2018-12-27 15:20:00,145.42,146.16,145.4,146.16,14075.0,127.4516,128.1002,127.4341,128.1002,14075.0
2018-12-27 15:25:00,146.1,146.74,146.01,146.5,15677.0,128.0476,128.6085,127.9687,128.3982,15677.0
2018-12-27 15:30:00,146.62,146.87,146.24,146.68,20805.0,128.5033,128.7224,128.1703,128.5559,20805.0
2018-12-27 15:35:00,146.72,147.4,146.71,147.23,21517.0,128.591,129.1869,128.5822,129.038,21517.0
2018-12-27 15:40:00,147.28,148.43,147.22,148.13,26375.0,129.0818,130.0897,129.0292,129.8267,26375.0
2018-12-27 15:45:00,148.21,148.26,147.68,148.03,27307.0,129.8969,129.9407,129.4324,129.7391,27307.0
2018-12-27 15:50:00,148.0,148.06,147.3,147.53,20829.0,129.7128,129.7654,129.0993,129.3009,20829.0
2018-12-27 15:55:00,147.49,148.91,147.49,148.91,105982.0,129.2658,130.5104,129.2658,130.5104,105982.0
2018-12-28 09:30:00,149.85,149.94,148.21,148.75,42679.0,131.3342,131.4131,129.8969,130.3701,42679.0
2018-12-28 09:35:00,148.66,148.69,148.25,148.62,13047.0,130.2913,130.3176,129.9319,130.2562,13047.0
2018-12-28 09:40:00,148.85,149.83,148.85,149.7,9140.0,130.4578,131.3167,130.4578,131.2028,9140.0
2018-12-28 09:45:00,149.59,150.04,149.35,149.35,22103.0,131.1063,131.5007,130.896,130.896,22103.0
2018-12-28 09:50:00,149.24,149.43,149.0,149.23,19136.0,130.7996,130.9661,130.5892,130.7908,19136.0
2018-12-28 09:55:00,149.23,149.4,148.89,149.08,21601.0,130.7908,130.9398,130.4928,130.6594,21601.0
2018-12-28 10:00:00,149.16,149.34,148.64,148.78,11502.0,130.7295,130.8872,130.2737,130.3964,11502.0
2018-12-28 10:05:00,148.78,149.0,148.6,148.6,10633.0,130.3964,130.5892,130.2387,130.2387,10633.0
2018-12-28 10:10:00,148.6,148.67,148.12,148.55,11347.0,130.2387,130.3,129.818,130.1949,11347.0
2018-12-28 10:15:00,148.63,149.04,148.4,148.97,15457.0,130.265,130.6243,130.0634,130.563,15457.0
2018-12-28 10:20:00,148.91,149.15,148.65,148.66,15214.0,130.5104,130.7207,130.2825,130.2913,15214.0
2018-12-28 10:25:00,148.66,148.78,148.44,148.53,5404.0,130.2913,130.3964,130.0984,130.1773,5404.0
2018-12-28 10:30:00,148.42,148.62,148.18,148.19,5178.0,130.0809,130.2562,129.8706,129.8793,5178.0
2018-12-28 10:35:00,148.18,148.18,147.41,147.45,14073.0,129.8706,129.8706,129.1957,129.2308,14073.0
2018-12-28 10:40:00,147.59,148.07,147.4,147.7,13656.0,129.3535,129.7742,129.1869,129.4499,13656.0
2018-12-28 10:45:00,147.76,148.44,147.73,148.44,5651.0,129.5025,130.0984,129.4762,130.0984,5651.0
2018-12-28 10:50:00,148.54,149.0,148.28,148.65,8319.0,130.1861,130.5892,129.9582,130.2825,8319.0
2018-12-28 10:55:00,148.66,148.76,148.43,148.6,5918.0,130.2913,130.3789,130.0897,130.2387,5918.0
2018-12-28 11:00:00,148.6,148.68,148.39,148.49,10615.0,130.2387,130.3088,130.0546,130.1423,10615.0
2018-12-28 11:05:00,148.44,148.5,148.1,148.5,6903.0,130.0984,130.151,129.8005,130.151,6903.0
2018-12-28 11:10:00,148.35,148.61,148.29,148.33,6868.0,130.0196,130.2474,129.967,130.002,6868.0
2018-12-28 11:15:00,148.3,148.74,148.25,148.28,8096.0,129.9757,130.3614,129.9319,129.9582,8096.0
2018-12-28 11:20:00,148.44,148.5,148.08,148.16,6146.0,130.0984,130.151,129.7829,129.853,6146.0
2018-12-28 11:25:00,148.16,148.3,147.87,148.13,8175.0,129.853,129.9757,129.5989,129.8267,8175.0
2018-12-28 11:30:00,148.3,148.48,148.26,148.41,4212.0,129.9757,130.1335,129.9407,130.0722,4212.0
2018-12-28 11:35:00,148.43,149.03,148.4,148.92,3629.0,130.0897,130.6155,130.0634,130.5191,3629.0
2018-12-28 11:40:00,148.97,149.02,148.71,148.79,5886.0,130.563,130.6068,130.3351,130.4052,5886.0
2018-12-28 11:45:00,148.73,148.73,148.38,148.49,3699.0,130.3526,130.3526,130.0459,130.1423,3699.0
2018-12-28 11:50:00,148.49,148.63,148.36,148.5,5301.0,130.1423,130.265,130.0283,130.151,5301.0
2018-12-28 11:55:00,148.55,148.72,148.41,148.55,5534.0,130.1949,130.3438,130.0722,130.1949,5534.0
2018-12-28 12:00:00,148.64,148.96,148.53,148.87,3200.0,130.2737,130.5542,130.1773,130.4753,3200.0
2018-12-28 12:05:00,148.88,149.03,148.79,148.89,3757.0,130.4841,130.6155,130.4052,130.4928,3757.0
2018-12-28 12:10:00,148.81,148.86,148.74,148.76,3995.0,130.4227,130.4665,130.3614,130.3789,3995.0
2018-12-28 12:15:00,148.75,148.75,148.38,148.55,7434.0,130.3701,130.3701,130.0459,130.1949,7434.0
2018-12-28 12:20:00,148.46,149.07,148.28,148.98,10836.0,130.116,130.6506,129.9582,130.5717,10836.0
2018-12-28 12:25:00,148.82,148.82,148.39,148.66,7284.0,130.4315,130.4315,130.0546,130.2913,7284.0
2018-12-28 12:30:00,148.65,148.82,148.58,148.63,2965.0,130.2825,130.4315,130.2211,130.265,2965.0
2018-12-28 12:35:00,148.7,148.86,148.57,148.77,6552.0,130.3263,130.4665,130.2124,130.3877,6552.0
2018-12-28 12:40:00,148.91,148.99,148.59,148.7,5949.0,130.5104,130.5805,130.2299,130.3263,5949.0
2018-12-28 12:45:00,148.63,148.8,148.35,148.41,11141.0,130.265,130.414,130.0196,130.0722,11141.0
2018-12-28 12:50:00,148.45,148.52,148.17,148.52,4343.0,130.1072,130.1686,129.8618,130.1686,4343.0
2018-12-28 12:55:00,148.47,148.49,148.04,148.06,3100.0,130.1247,130.1423,129.7479,129.7654,3100.0
2018-12-28 13:00:00,148.09,148.41,148.07,148.36,4381.0,129.7917,130.0722,129.7742,130.0283,4381.0
2018-12-28 13:05:00,148.23,148.51,148.18,148.51,5625.0,129.9144,130.1598,129.8706,130.1598,5625.0
2018-12-28 13:10:00,148.47,148.65,148.33,148.55,2797.0,130.1247,130.2825,130.002,130.1949,2797.0
2018-12-28 13:15:00,148.54,148.64,148.29,148.29,5344.0,130.1861,130.2737,129.967,129.967,5344.0
2018-12-28 13:20:00,148.25,148.25,147.74,147.74,7401.0,129.9319,129.9319,129.4849,129.4849,7401.0
2018-12-28 13:25:00,147.81,148.07,147.81,147.99,4324.0,129.5463,129.7742,129.5463,129.704,4324.0
2018-12-28 13:30:00,148.01,148.01,147.66,147.79,5413.0,129.7216,129.7216,129.4148,129.5288,5413.0
2018-12-28 13:35:00,147.75,147.98,147.75,147.83,5125.0,129.4937,129.6953,129.4937,129.5638,5125.0
2018-12-28 13:40:00,147.91,148.11,147.87,147.96,3364.0,129.6339,129.8092,129.5989,129.6778,3364.0
2018-12-28 13:45:00,147.96,148.47,147.95,148.35,4190.0,129.6778,130.1247,129.669,130.0196,4190.0
2018-12-28 13:50:00,148.42,148.76,148.16,148.19,9350.0,130.0809,130.3789,129.853,129.8793,9350.0
2018-12-28 13:55:00,148.25,148.38,148.1,148.21,4421.0,129.9319,130.0459,129.8005,129.8969,4421.0
2018-12-28 14:00:00,148.28,148.75,148.28,148.62,6251.0,129.9582,130.3701,129.9582,130.2562,6251.0
2018-12-28 14:05:00,148.67,149.07,148.67,149.07,7454.0,130.3,130.6506,130.3,130.6506,7454.0
2018-12-28 14:10:00,149.04,149.35,148.85,149.35,6095.0,130.6243,130.896,130.4578,130.896,6095.0
2018-12-28 14:15:00,149.34,149.67,149.19,149.19,8427.0,130.8872,131.1765,130.7558,130.7558,8427.0
2018-12-28 14:20:00,149.22,149.36,148.85,149.24,8339.0,130.7821,130.9048,130.4578,130.7996,8339.0
2018-12-28 14:25:00,149.19,149.26,149.04,149.13,6540.0,130.7558,130.8171,130.6243,130.7032,6540.0
2018-12-28 14:30:00,149.13,149.26,148.99,149.22,11549.0,130.7032,130.8171,130.5805,130.7821,11549.0
2018-12-28 14:35:00,149.2,149.5,149.15,149.5,16443.0,130.7645,131.0275,130.7207,131.0275,16443.0
2018-12-28 14:40:00,149.47,149.91,149.44,149.8,25803.0,131.0012,131.3868,130.9749,131.2904,25803.0
2018-12-28 14:45:00,149.76,150.02,149.5,149.98,11269.0,131.2553,131.4832,131.0275,131.4482,11269.0
2018-12-28 14:50:00,149.97,150.18,149.86,150.07,16737.0,131.4394,131.6234,131.343,131.527,16737.0
2018-12-28 14:55:00,150.12,150.13,149.74,149.76,17090.0,131.5709,131.5796,131.2378,131.2553,17090.0
2018-12-28 15:00:00,149.74,149.88,149.49,149.67,17035.0,131.2378,131.3605,131.0187,131.1765,17035.0
2018-12-28 15:05:00,149.62,149.62,148.9,149.11,14536.0,131.1326,131.1326,130.5016,130.6857,14536.0
2018-12-28 15:10:00,148.88,149.26,148.63,149.26,15368.0,130.4841,130.8171,130.265,130.8171,15368.0
2018-12-28 15:15:00,149.19,149.2,148.64,148.64,10985.0,130.7558,130.7645,130.2737,130.2737,10985.0
2018-12-28 15:20:00,148.69,148.69,148.26,148.56,12196.0,130.3176,130.3176,129.9407,130.2036,12196.0
2018-12-28 15:25:00,148.58,148.69,147.75,148.14,17194.0,130.2211,130.3176,129.4937,129.8355,17194.0
2018-12-28 15:30:00,148.09,148.36,147.77,148.26,18246.0,129.7917,130.0283,129.5112,129.9407,18246.0
2018-12-28 15:35:00,148.2,148.47,147.88,147.94,18285.0,129.8881,130.1247,129.6076,129.6602,18285.0
2018-12-28 15:40:00,147.87,148.2,147.58,147.58,17968.0,129.5989,129.8881,129.3447,129.3447,17968.0
2018-12-28 15:45:00,147.61,148.18,147.61,148.13,23461.0,129.371,129.8706,129.371,129.8267,23461.0
2018-12-28 15:50:00,148.14,148.21,147.5,147.5,29407.0,129.8355,129.8969,129.2746,129.2746,29407.0
2018-12-28 15:55:00,147.52,148.23,147.52,147.98,79869.0,129.2921,129.9144,129.2921,129.6953,79869.0
2018-12-31 09:30:00,148.79,149.71,148.79,149.46,13613.0,130.4052,131.2115,130.4052,130.9924,13613.0
2018-12-31 09:35:00,149.41,149.5,149.09,149.23,7400.0,130.9486,131.0275,130.6681,130.7908,7400.0
2018-12-31 09:40:00,149.08,149.45,149.03,149.45,3170.0,130.6594,130.9836,130.6155,130.9836,3170.0
2018-12-31 09:45:00,149.47,149.65,149.24,149.57,7265.0,131.0012,131.1589,130.7996,131.0888,7265.0
2018-12-31 09:50:00,149.51,149.62,149.23,149.23,7301.0,131.0362,131.1326,130.7908,130.7908,7301.0
2018-12-31 09:55:00,149.23,149.54,148.83,148.98,14022.0,130.7908,131.0625,130.4403,130.5717,14022.0
2018-12-31 10:00:00,149.06,149.58,149.04,149.36,8006.0,130.6418,131.0976,130.6243,130.9048,8006.0
2018-12-31 10:05:00,149.49,149.57,148.98,149.13,15638.0,131.0187,131.0888,130.5717,130.7032,15638.0
2018-12-31 10:10:00,149.18,149.5,149.1,149.21,8647.0,130.747,131.0275,130.6769,130.7733,8647.0
2018-12-31 10:15:00,149.12,149.12,148.87,148.99,4236.0,130.6944,130.6944,130.4753,130.5805,4236.0
2018-12-31 10:20:00,148.98,149.0,148.7,148.87,6620.0,130.5717,130.5892,130.3263,130.4753,6620.0
2018-12-31 10:25:00,148.91,148.92,148.59,148.75,9794.0,130.5104,130.5191,130.2299,130.3701,9794.0
2018-12-31 10:30:00,148.66,148.78,148.28,148.7,7852.0,130.2913,130.3964,129.9582,130.3263,7852.0
2018-12-31 10:35:00,148.67,148.76,148.47,148.52,5575.0,130.3,130.3789,130.1247,130.1686,5575.0
2018-12-31 10:40:00,148.49,148.76,148.46,148.54,6546.0,130.1423,130.3789,130.116,130.1861,6546.0
2018-12-31 10:45:00,148.61,148.9,148.48,148.49,4869.0,130.2474,130.5016,130.1335,130.1423,4869.0
2018-12-31 10:50:00,148.48,148.63,148.34,148.56,6446.0,130.1335,130.265,130.0108,130.2036,6446.0
2018-12-31 10:55:00,148.58,148.58,148.28,148.49,10853.0,130.2211,130.2211,129.9582,130.1423,10853.0
2018-12-31 11:00:00,148.54,149.02,148.45,149.01,11936.0,130.1861,130.6068,130.1072,130.598,11936.0
2018-12-31 11:05:00,149.01,149.05,148.79,148.79,14175.0,130.598,130.6331,130.4052,130.4052,14175.0
2018-12-31 11:10:00,148.79,148.94,148.68,148.77,10319.0,130.4052,130.5367,130.3088,130.3877,10319.0
2018-12-31 11:15:00,148.7,148.89,148.6,148.76,9030.0,130.3263,130.4928,130.2387,130.3789,9030.0
2018-12-31 11:20:00,148.74,148.75,148.5,148.67,6649.0,130.3614,130.3701,130.151,130.3,6649.0
2018-12-31 11:25:00,148.7,149.22,148.7,149.19,12303.0,130.3263,130.7821,130.3263,130.7558,12303.0
2018-12-31 11:30:00,149.16,149.2,148.54,148.74,9222.0,130.7295,130.7645,130.1861,130.3614,9222.0
2018-12-31 11:35:00,148.76,148.99,148.63,148.75,10972.0,130.3789,130.5805,130.265,130.3701,10972.0
2018-12-31 11:40:00,148.67,148.7,148.28,148.4,6039.0,130.3,130.3263,129.9582,130.0634,6039.0
2018-12-31 11:45:00,148.4,148.71,148.27,148.7,7708.0,130.0634,130.3351,129.9494,130.3263,7708.0
2018-12-31 11:50:00,148.7,148.82,148.59,148.65,7080.0,130.3263,130.4315,130.2299,130.2825,7080.0
2018-12-31 11:55:00,148.67,148.73,148.4,148.71,7855.0,130.3,130.3526,130.0634,130.3351,7855.0
2018-12-31 12:00:00,148.76,148.86,148.66,148.8,7640.0,130.3789,130.4665,130.2913,130.414,7640.0
2018-12-31 12:05:00,148.81,148.88,148.66,148.84,11181.0,130.4227,130.4841,130.2913,130.449,11181.0
2018-12-31 12:10:00,148.82,148.95,148.53,148.82,11438.0,130.4315,130.5454,130.1773,130.4315,11438.0
2018-12-31 12:15:00,148.92,149.01,148.68,148.68,11667.0,130.5191,130.598,130.3088,130.3088,11667.0
2018-12-31 12:20:00,148.72,149.04,148.72,148.99,5342.0,130.3438,130.6243,130.3438,130.5805,5342.0
2018-12-31 12:25:00,148.95,149.05,148.82,148.97,6609.0,130.5454,130.6331,130.4315,130.563,6609.0
2018-12-31 12:30:00,149.01,149.14,148.83,148.9,7704.0,130.598,130.712,130.4403,130.5016,7704.0
2018-12-31 12:35:00,148.92,149.19,148.86,149.07,16577.0,130.5191,130.7558,130.4665,130.6506,16577.0
2018-12-31 12:40:00,149.08,149.11,148.83,149.11,7300.0,130.6594,130.6857,130.4403,130.6857,7300.0
2018-12-31 12:45:00,149.08,149.09,148.78,148.9,6901.0,130.6594,130.6681,130.3964,130.5016,6901.0
2018-12-31 12:50:00,148.88,148.89,148.72,148.86,4743.0,130.4841,130.4928,130.3438,130.4665,4743.0
2018-12-31 12:55:00,148.92,148.97,148.82,148.92,4955.0,130.5191,130.563,130.4315,130.5191,4955.0
2018-12-31 13:00:00,148.98,149.11,148.97,149.03,5176.0,130.5717,130.6857,130.563,130.6155,5176.0
2018-12-31 13:05:00,149.03,149.27,149.01,149.27,4510.0,130.6155,130.8259,130.598,130.8259,4510.0
2018-12-31 13:10:00,149.23,149.31,149.1,149.23,6997.0,130.7908,130.8609,130.6769,130.7908,6997.0
2018-12-31 13:15:00,149.25,149.4,149.25,149.3,5472.0,130.8084,130.9398,130.8084,130.8522,5472.0
2018-12-31 13:20:00,149.38,149.42,149.32,149.41,3048.0,130.9223,130.9574,130.8697,130.9486,3048.0
2018-12-31 13:25:00,149.43,149.71,149.42,149.71,3312.0,130.9661,131.2115,130.9574,131.2115,3312.0
2018-12-31 13:30:00,149.69,149.8,149.57,149.64,7197.0,131.194,131.2904,131.0888,131.1502,7197.0
2018-12-31 13:35:00,149.63,149.71,149.43,149.46,4178.0,131.1414,131.2115,130.9661,130.9924,4178.0
2018-12-31 13:40:00,149.45,149.56,149.26,149.3,3588.0,130.9836,131.0801,130.8171,130.8522,3588.0
2018-12-31 13:45:00,149.23,149.28,149.11,149.21,3523.0,130.7908,130.8347,130.6857,130.7733,3523.0
2018-12-31 13:50:00,149.25,149.31,149.03,149.08,7005.0,130.8084,130.8609,130.6155,130.6594,7005.0
2018-12-31 13:55:00,149.18,149.19,149.05,149.06,2531.0,130.747,130.7558,130.6331,130.6418,2531.0
2018-12-31 14:00:00,149.06,149.06,148.67,148.81,5201.0,130.6418,130.6418,130.3,130.4227,5201.0
2018-12-31 14:05:00,148.93,149.02,148.87,148.97,5149.0,130.5279,130.6068,130.4753,130.563,5149.0
2018-12-31 14:10:00,148.91,149.02,148.82,148.82,4233.0,130.5104,130.6068,130.4315,130.4315,4233.0
2018-12-31 14:15:00,148.9,149.11,148.73,149.11,6002.0,130.5016,130.6857,130.3526,130.6857,6002.0
2018-12-31 14:20:00,149.14,149.2,148.4,148.52,14080.0,130.712,130.7645,130.0634,130.1686,14080.0
2018-12-31 14:25:00,148.63,148.74,148.49,148.49,4993.0,130.265,130.3614,130.1423,130.1423,4993.0
2018-12-31 14:30:00,148.54,148.63,148.29,148.52,4802.0,130.1861,130.265,129.967,130.1686,4802.0
2018-12-31 14:35:00,148.49,148.66,148.42,148.66,4190.0,130.1423,130.2913,130.0809,130.2913,4190.0
2018-12-31 14:40:00,148.61,148.86,148.61,148.86,5732.0,130.2474,130.4665,130.2474,130.4665,5732.0
2018-12-31 14:45:00,148.82,149.16,148.78,149.07,8191.0,130.4315,130.7295,130.3964,130.6506,8191.0
2018-12-31 14:50:00,149.12,149.41,149.09,149.26,11831.0,130.6944,130.9486,130.6681,130.8171,11831.0
2018-12-31 14:55:00,149.22,149.37,148.94,149.04,10537.0,130.7821,130.9135,130.5367,130.6243,10537.0
2018-12-31 15:00:00,148.96,149.43,148.96,149.15,19819.0,130.5542,130.9661,130.5542,130.7207,19819.0
2018-12-31 15:05:00,149.17,149.31,148.97,149.01,17124.0,130.7382,130.8609,130.563,130.598,17124.0
2018-12-31 15:10:00,149.0,149.39,148.92,149.22,13090.0,130.5892,130.9311,130.5191,130.7821,13090.0
2018-12-31 15:15:00,149.23,149.24,149.01,149.17,12179.0,130.7908,130.7996,130.598,130.7382,12179.0
2018-12-31 15:20:00,149.2,149.35,148.79,148.9,19188.0,130.7645,130.896,130.4052,130.5016,19188.0
2018-12-31 15:25:00,148.92,149.29,148.9,149.16,14302.0,130.5191,130.8434,130.5016,130.7295,14302.0
2018-12-31 15:30:00,149.16,149.32,149.12,149.21,14235.0,130.7295,130.8697,130.6944,130.7733,14235.0
2018-12-31 15:35:00,149.2,149.2,148.91,149.02,22857.0,130.7645,130.7645,130.5104,130.6068,22857.0
2018-12-31 15:40:00,149.03,149.49,149.03,149.4,18583.0,130.6155,131.0187,130.6155,130.9398,18583.0
2018-12-31 15:45:00,149.42,149.61,149.06,149.11,30302.0,130.9574,131.1239,130.6418,130.6857,30302.0
2018-12-31 15:50:00,149.1,149.21,148.74,148.85,25119.0,130.6769,130.7733,130.3614,130.4578,25119.0
2018-12-31 15:55:00,148.85,149.54,148.39,149.54,129614.0,130.4578,131.0625,130.0546,131.0625,129614.0
2019-01-02 09:30:00,146.96,147.06,145.18,145.33,36203.0,128.8013,128.889,127.2413,127.3727,36203.0
2019-01-02 09:35:00,145.24,145.97,144.79,145.7,14344.0,127.2938,127.9336,126.8994,127.697,14344.0
2019-01-02 09:40:00,145.52,146.47,145.13,146.47,23922.0,127.5392,128.3719,127.1974,128.3719,23922.0
2019-01-02 09:45:00,146.36,146.47,145.89,146.29,9386.0,128.2755,128.3719,127.8635,128.2141,9386.0
2019-01-02 09:50:00,146.39,146.56,145.67,145.77,20529.0,128.3017,128.4507,127.6707,127.7584,20529.0
2019-01-02 09:55:00,145.7,146.33,145.7,146.13,19418.0,127.697,128.2492,127.697,128.0739,19418.0
2019-01-02 10:00:00,146.13,146.21,145.66,145.94,21544.0,128.0739,128.144,127.6619,127.9073,21544.0
2019-01-02 10:05:00,145.97,146.61,145.96,146.6,22467.0,127.9336,128.4946,127.9249,128.4858,22467.0
2019-01-02 10:10:00,146.64,147.38,146.62,147.38,17355.0,128.5209,129.1694,128.5033,129.1694,17355.0
2019-01-02 10:15:00,147.31,147.46,147.22,147.46,26065.0,129.1081,129.2395,129.0292,129.2395,26065.0
2019-01-02 10:20:00,147.49,147.56,147.25,147.31,7542.0,129.2658,129.3272,129.0555,129.1081,7542.0
2019-01-02 10:25:00,147.36,147.56,146.8,146.8,9386.0,129.1519,129.3272,128.6611,128.6611,9386.0
2019-01-02 10:30:00,146.89,147.28,146.78,147.04,9806.0,128.74,129.0818,128.6436,128.8714,9806.0
2019-01-02 10:35:00,147.11,147.34,147.1,147.33,4899.0,128.9328,129.1344,128.924,129.1256,4899.0
2019-01-02 10:40:00,147.36,147.88,147.36,147.83,9044.0,129.1519,129.6076,129.1519,129.5638,9044.0
2019-01-02 10:45:00,147.86,148.11,147.74,147.84,15819.0,129.5901,129.8092,129.4849,129.5726,15819.0
2019-01-02 10:50:00,147.85,148.33,147.78,148.27,9172.0,129.5813,130.002,129.52,129.9494,9172.0
2019-01-02 10:55:00,148.19,148.34,148.03,148.19,12891.0,129.8793,130.0108,129.7391,129.8793,12891.0
2019-01-02 11:00:00,148.27,148.54,148.12,148.47,10678.0,129.9494,130.1861,129.818,130.1247,10678.0
2019-01-02 11:05:00,148.62,148.74,148.4,148.59,4401.0,130.2562,130.3614,130.0634,130.2299,4401.0
2019-01-02 11:10:00,148.63,148.74,148.5,148.71,5417.0,130.265,130.3614,130.151,130.3351,5417.0
2019-01-02 11:15:00,148.78,149.21,148.61,149.21,3600.0,130.3964,130.7733,130.2474,130.7733,3600.0
2019-01-02 11:20:00,149.33,149.33,149.0,149.31,6913.0,130.8785,130.8785,130.5892,130.8609,6913.0
2019-01-02 11:25:00,149.2,149.33,148.74,148.79,5402.0,130.7645,130.8785,130.3614,130.4052,5402.0
2019-01-02 11:30:00,148.74,148.78,148.56,148.78,7981.0,130.3614,130.3964,130.2036,130.3964,7981.0
2019-01-02 11:35:00,148.83,148.83,148.51,148.51,5050.0,130.4403,130.4403,130.1598,130.1598,5050.0
2019-01-02 11:40:00,148.64,149.11,148.6,149.02,6253.0,130.2737,130.6857,130.2387,130.6068,6253.0
2019-01-02 11:45:00,149.03,149.04,148.82,148.99,9785.0,130.6155,130.6243,130.4315,130.5805,9785.0
2019-01-02 11:50:00,149.06,149.1,148.49,148.5,8103.0,130.6418,130.6769,130.1423,130.151,8103.0
2019-01-02 11:55:00,148.46,148.71,148.4,148.4,6151.0,130.116,130.3351,130.0634,130.0634,6151.0
2019-01-02 12:00:00,148.46,148.69,148.43,148.56,5342.0,130.116,130.3176,130.0897,130.2036,5342.0
2019-01-02 12:05:00,148.53,148.77,148.33,148.46,6524.0,130.1773,130.3877,130.002,130.116,6524.0
2019-01-02 12:10:00,148.41,148.51,148.35,148.47,2079.0,130.0722,130.1598,130.0196,130.1247,2079.0
2019-01-02 12:15:00,148.44,148.49,148.28,148.41,5601.0,130.0984,130.1423,129.9582,130.0722,5601.0
2019-01-02 12:20:00,148.4,148.5,148.17,148.22,5965.0,130.0634,130.151,129.8618,129.9056,5965.0
2019-01-02 12:25:00,148.25,148.26,148.16,148.22,4090.0,129.9319,129.9407,129.853,129.9056,4090.0
2019-01-02 12:30:00,148.16,148.29,148.09,148.25,3632.0,129.853,129.967,129.7917,129.9319,3632.0
2019-01-02 12:35:00,148.22,148.8,148.21,148.67,5332.0,129.9056,130.414,129.8969,130.3,5332.0
2019-01-02 12:40:00,148.66,148.66,148.49,148.51,2600.0,130.2913,130.2913,130.1423,130.1598,2600.0
2019-01-02 12:45:00,148.56,148.74,148.5,148.5,7314.0,130.2036,130.3614,130.151,130.151,7314.0
2019-01-02 12:50:00,148.54,148.74,148.54,148.59,2979.0,130.1861,130.3614,130.1861,130.2299,2979.0
2019-01-02 12:55:00,148.58,148.89,148.58,148.75,2900.0,130.2211,130.4928,130.2211,130.3701,2900.0
2019-01-02 13:00:00,148.72,148.97,148.67,148.96,4682.0,130.3438,130.563,130.3,130.5542,4682.0
2019-01-02 13:05:00,148.93,149.27,148.9,149.15,3104.0,130.5279,130.8259,130.5016,130.7207,3104.0
2019-01-02 13:10:00,149.12,149.14,148.96,149.04,4025.0,130.6944,130.712,130.5542,130.6243,4025.0
2019-01-02 13:15:00,148.98,149.01,148.81,149.01,3280.0,130.5717,130.598,130.4227,130.598,3280.0
2019-01-02 13:20:00,148.99,149.16,148.88,149.04,5164.0,130.5805,130.7295,130.4841,130.6243,5164.0
2019-01-02 13:25:00,149.03,149.22,148.92,149.07,4108.0,130.6155,130.7821,130.5191,130.6506,4108.0
2019-01-02 13:30:00,149.03,149.27,148.96,149.19,6178.0,130.6155,130.8259,130.5542,130.7558,6178.0
2019-01-02 13:35:00,149.13,149.15,148.86,148.9,5513.0,130.7032,130.7207,130.4665,130.5016,5513.0
2019-01-02 13:40:00,148.8,149.0,148.74,148.85,3146.0,130.414,130.5892,130.3614,130.4578,3146.0
2019-01-02 13:45:00,148.84,148.97,148.81,148.9,4000.0,130.449,130.563,130.4227,130.5016,4000.0
2019-01-02 13:50:00,148.89,148.91,148.78,148.82,3286.0,130.4928,130.5104,130.3964,130.4315,3286.0
2019-01-02 13:55:00,148.83,149.12,148.8,149.12,4241.0,130.4403,130.6944,130.414,130.6944,4241.0
2019-01-02 14:00:00,149.06,149.06,148.65,148.96,11008.0,130.6418,130.6418,130.2825,130.5542,11008.0
2019-01-02 14:05:00,148.96,148.96,148.38,148.42,5290.0,130.5542,130.5542,130.0459,130.0809,5290.0
2019-01-02 14:10:00,148.4,148.4,148.11,148.23,3514.0,130.0634,130.0634,129.8092,129.9144,3514.0
2019-01-02 14:15:00,148.18,148.4,148.11,148.37,5826.0,129.8706,130.0634,129.8092,130.0371,5826.0
2019-01-02 14:20:00,148.37,148.6,148.31,148.58,5585.0,130.0371,130.2387,129.9845,130.2211,5585.0
2019-01-02 14:25:00,148.62,148.73,148.59,148.61,5284.0,130.2562,130.3526,130.2299,130.2474,5284.0
2019-01-02 14:30:00,148.63,149.26,148.63,149.16,68413.0,130.265,130.8171,130.265,130.7295,68413.0
2019-01-02 14:35:00,149.21,149.24,148.93,148.96,12422.0,130.7733,130.7996,130.5279,130.5542,12422.0
2019-01-02 14:40:00,148.96,149.1,148.77,148.95,16478.0,130.5542,130.6769,130.3877,130.5454,16478.0
2019-01-02 14:45:00,148.93,149.1,148.91,149.1,9271.0,130.5279,130.6769,130.5104,130.6769,9271.0
2019-01-02 14:50:00,149.09,149.12,148.81,148.81,10368.0,130.6681,130.6944,130.4227,130.4227,10368.0
2019-01-02 14:55:00,148.84,148.88,148.56,148.65,19777.0,130.449,130.4841,130.2036,130.2825,19777.0
2019-01-02 15:00:00,148.65,148.81,148.43,148.44,16011.0,130.2825,130.4227,130.0897,130.0984,16011.0
2019-01-02 15:05:00,148.43,148.61,148.22,148.32,17401.0,130.0897,130.2474,129.9056,129.9933,17401.0
2019-01-02 15:10:00,148.31,148.35,148.08,148.13,21450.0,129.9845,130.0196,129.7829,129.8267,21450.0
2019-01-02 15:15:00,148.1,148.19,147.79,148.03,24091.0,129.8005,129.8793,129.5288,129.7391,24091.0
2019-01-02 15:20:00,147.98,148.62,147.95,148.58,43401.0,129.6953,130.2562,129.669,130.2211,43401.0
2019-01-02 15:25:00,148.57,148.84,148.22,148.37,26293.0,130.2124,130.449,129.9056,130.0371,26293.0
2019-01-02 15:30:00,148.31,148.31,147.86,147.98,13516.0,129.9845,129.9845,129.5901,129.6953,13516.0
2019-01-02 15:35:00,148.04,148.31,147.94,147.94,17740.0,129.7479,129.9845,129.6602,129.6602,17740.0
2019-01-02 15:40:00,147.96,148.28,147.76,148.05,28508.0,129.6778,129.9582,129.5025,129.7566,28508.0
2019-01-02 15:45:00,148.02,148.34,148.0,148.21,18561.0,129.7303,130.0108,129.7128,129.8969,18561.0
2019-01-02 15:50:00,148.23,148.62,148.2,148.45,30870.0,129.9144,130.2562,129.8881,130.1072,30870.0
2019-01-02 15:55:00,148.48,149.68,148.46,149.52,111954.0,130.1335,131.1852,130.116,131.045,111954.0
2019-01-03 09:30:00,148.87,148.87,148.22,148.39,35777.0,130.4753,130.4753,129.9056,130.0546,35777.0
2019-01-03 09:35:00,148.41,148.43,147.68,147.89,13820.0,130.0722,130.0897,129.4324,129.6164,13820.0
2019-01-03 09:40:00,147.87,148.74,147.77,148.34,23528.0,129.5989,130.3614,129.5112,130.0108,23528.0
2019-01-03 09:45:00,148.15,148.18,147.65,147.78,9706.0,129.8443,129.8706,129.4061,129.52,9706.0
2019-01-03 09:50:00,147.84,147.92,147.5,147.9,4705.0,129.5726,129.6427,129.2746,129.6252,4705.0
2019-01-03 09:55:00,147.9,148.14,147.79,148.11,4363.0,129.6252,129.8355,129.5288,129.8092,4363.0
2019-01-03 10:00:00,147.85,148.03,147.05,147.06,19650.0,129.5813,129.7391,128.8802,128.889,19650.0
2019-01-03 10:05:00,147.05,147.27,146.78,146.85,18054.0,128.8802,129.073,128.6436,128.7049,18054.0
2019-01-03 10:10:00,146.8,146.88,145.94,145.98,13403.0,128.6611,128.7312,127.9073,127.9424,13403.0
2019-01-03 10:15:00,145.97,146.05,145.3,145.66,46296.0,127.9336,128.0038,127.3464,127.6619,46296.0
2019-01-03 10:20:00,145.73,145.96,145.44,145.83,13581.0,127.7233,127.9249,127.4691,127.8109,13581.0
2019-01-03 10:25:00,145.74,145.74,145.14,145.19,18525.0,127.7321,127.7321,127.2062,127.25,18525.0
2019-01-03 10:30:00,145.19,145.2,144.54,144.74,36589.0,127.25,127.2588,126.6803,126.8556,36589.0
2019-01-03 10:35:00,144.69,144.73,144.1,144.41,19329.0,126.8118,126.8469,126.2947,126.5664,19329.0
2019-01-03 10:40:00,144.41,144.62,143.67,143.9,21470.0,126.5664,126.7505,125.9178,126.1194,21470.0
2019-01-03 10:45:00,143.85,144.31,143.77,143.86,19956.0,126.0756,126.4788,126.0055,126.0844,19956.0
2019-01-03 10:50:00,143.82,144.56,143.69,144.54,17240.0,126.0493,126.6979,125.9354,126.6803,17240.0
2019-01-03 10:55:00,144.49,144.95,144.48,144.79,16713.0,126.6365,127.0397,126.6277,126.8994,16713.0
2019-01-03 11:00:00,144.81,144.9,144.59,144.85,9153.0,126.917,126.9959,126.7242,126.952,9153.0
2019-01-03 11:05:00,144.81,144.86,144.47,144.54,10084.0,126.917,126.9608,126.619,126.6803,10084.0
2019-01-03 11:10:00,144.61,145.27,144.61,145.04,10666.0,126.7417,127.3201,126.7417,127.1186,10666.0
2019-01-03 11:15:00,145.13,145.33,145.1,145.26,11781.0,127.1974,127.3727,127.1711,127.3114,11781.0
2019-01-03 11:20:00,145.28,145.7,145.22,145.49,9783.0,127.3289,127.697,127.2763,127.513,9783.0
2019-01-03 11:25:00,145.48,145.48,145.02,145.02,10229.0,127.5042,127.5042,127.101,127.101,10229.0
2019-01-03 11:30:00,145.08,145.4,144.98,145.03,7524.0,127.1536,127.4341,127.066,127.1098,7524.0
2019-01-03 11:35:00,145.09,146.36,145.09,146.25,9556.0,127.1624,128.2755,127.1624,128.179,9556.0
2019-01-03 11:40:00,146.33,146.78,146.15,146.61,10160.0,128.2492,128.6436,128.0914,128.4946,10160.0
2019-01-03 11:45:00,146.57,146.75,146.46,146.56,6689.0,128.4595,128.6173,128.3631,128.4507,6689.0
2019-01-03 11:50:00,146.63,146.78,146.16,146.24,9638.0,128.5121,128.6436,128.1002,128.1703,9638.0
2019-01-03 11:55:00,146.15,146.54,145.82,146.19,33972.0,128.0914,128.4332,127.8022,128.1265,33972.0
2019-01-03 12:00:00,146.13,146.35,145.89,145.93,14170.0,128.0739,128.2667,127.8635,127.8986,14170.0
2019-01-03 12:05:00,145.97,146.17,145.92,146.09,6596.0,127.9336,128.1089,127.8898,128.0388,6596.0
2019-01-03 12:10:00,146.13,146.55,146.06,146.45,5513.0,128.0739,128.442,128.0125,128.3543,5513.0
2019-01-03 12:15:00,146.46,146.54,146.11,146.31,7807.0,128.3631,128.4332,128.0563,128.2316,7807.0
2019-01-03 12:20:00,146.32,146.73,146.3,146.65,8933.0,128.2404,128.5997,128.2229,128.5296,8933.0
2019-01-03 12:25:00,146.57,146.62,146.21,146.53,7266.0,128.4595,128.5033,128.144,128.4244,7266.0
2019-01-03 12:30:00,146.49,146.84,146.47,146.73,4660.0,128.3894,128.6961,128.3719,128.5997,4660.0
2019-01-03 12:35:00,146.73,146.73,146.08,146.11,4756.0,128.5997,128.5997,128.0301,128.0563,4756.0
2019-01-03 12:40:00,146.19,146.4,146.07,146.12,4575.0,128.1265,128.3105,128.0213,128.0651,4575.0
2019-01-03 12:45:00,146.25,146.44,146.1,146.2,29945.0,128.179,128.3456,128.0476,128.1352,29945.0
2019-01-03 12:50:00,146.19,146.57,146.04,146.56,8303.0,128.1265,128.4595,127.995,128.4507,8303.0
2019-01-03 12:55:00,146.64,146.64,146.42,146.5,10232.0,128.5209,128.5209,128.328,128.3982,10232.0
2019-01-03 13:00:00,146.44,146.49,146.09,146.15,6008.0,128.3456,128.3894,128.0388,128.0914,6008.0
2019-01-03 13:05:00,146.21,146.22,145.8,145.88,7751.0,128.144,128.1528,127.7846,127.8548,7751.0
2019-01-03 13:10:00,145.88,146.02,145.76,145.92,6502.0,127.8548,127.9775,127.7496,127.8898,6502.0
2019-01-03 13:15:00,145.84,145.84,144.74,145.23,18150.0,127.8197,127.8197,126.8556,127.2851,18150.0
2019-01-03 13:20:00,145.18,145.47,145.18,145.39,6716.0,127.2413,127.4954,127.2413,127.4253,6716.0
2019-01-03 13:25:00,145.36,145.63,145.34,145.49,15076.0,127.399,127.6357,127.3815,127.513,15076.0
2019-01-03 13:30:00,145.5,145.85,145.48,145.5,9115.0,127.5217,127.8285,127.5042,127.5217,9115.0
2019-01-03 13:35:00,145.5,145.81,145.29,145.79,19242.0,127.5217,127.7934,127.3377,127.7759,19242.0
2019-01-03 13:40:00,145.79,146.23,145.7,146.11,8636.0,127.7759,128.1615,127.697,128.0563,8636.0
2019-01-03 13:45:00,146.06,146.06,145.78,145.82,3700.0,128.0125,128.0125,127.7671,127.8022,3700.0
2019-01-03 13:50:00,145.77,146.0,145.54,145.54,9481.0,127.7584,127.9599,127.5568,127.5568,9481.0
2019-01-03 13:55:00,145.61,145.62,145.37,145.57,6392.0,127.6181,127.6269,127.4078,127.5831,6392.0
2019-01-03 14:00:00,145.5,146.02,145.45,145.62,20181.0,127.5217,127.9775,127.4779,127.6269,20181.0
2019-01-03 14:05:00,145.56,145.88,145.55,145.77,5881.0,127.5743,127.8548,127.5655,127.7584,5881.0
2019-01-03 14:10:00,145.74,146.16,145.72,145.94,11917.0,127.7321,128.1002,127.7145,127.9073,11917.0
2019-01-03 14:15:00,145.86,146.21,145.6,146.12,16763.0,127.8372,128.144,127.6094,128.0651,16763.0
2019-01-03 14:20:00,146.01,146.06,145.8,145.84,4687.0,127.9687,128.0125,127.7846,127.8197,4687.0
2019-01-03 14:25:00,145.8,146.27,145.7,146.18,15153.0,127.7846,128.1966,127.697,128.1177,15153.0
2019-01-03 14:30:00,146.25,146.46,146.12,146.31,7344.0,128.179,128.3631,128.0651,128.2316,7344.0
2019-01-03 14:35:00,146.36,146.38,145.96,145.97,11647.0,128.2755,128.293,127.9249,127.9336,11647.0
2019-01-03 14:40:00,146.0,146.1,145.59,145.59,15887.0,127.9599,128.0476,127.6006,127.6006,15887.0
2019-01-03 14:45:00,145.5,145.62,145.16,145.36,8054.0,127.5217,127.6269,127.2237,127.399,8054.0
2019-01-03 14:50:00,145.36,145.42,145.01,145.07,12305.0,127.399,127.4516,127.0923,127.1448,12305.0
2019-01-03 14:55:00,145.1,145.11,144.61,144.85,20139.0,127.1711,127.1799,126.7417,126.952,20139.0
2019-01-03 15:00:00,144.9,145.1,144.73,144.87,21979.0,126.9959,127.1711,126.8469,126.9696,21979.0
2019-01-03 15:05:00,144.87,144.96,144.59,144.78,31578.0,126.9696,127.0484,126.7242,126.8907,31578.0
2019-01-03 15:10:00,144.76,144.77,144.28,144.28,26411.0,126.8732,126.8819,126.4525,126.4525,26411.0
2019-01-03 15:15:00,144.3,144.75,144.23,144.67,27315.0,126.47,126.8644,126.4086,126.7943,27315.0
2019-01-03 15:20:00,144.66,144.97,144.44,144.55,18504.0,126.7855,127.0572,126.5927,126.6891,18504.0
2019-01-03 15:25:00,144.51,144.78,144.41,144.59,18470.0,126.654,126.8907,126.5664,126.7242,18470.0
2019-01-03 15:30:00,144.57,145.07,144.46,144.8,28613.0,126.7066,127.1448,126.6102,126.9082,28613.0
2019-01-03 15:35:00,144.84,145.0,144.28,144.28,33173.0,126.9433,127.0835,126.4525,126.4525,33173.0
2019-01-03 15:40:00,144.28,144.47,144.19,144.27,44692.0,126.4525,126.619,126.3736,126.4437,44692.0
2019-01-03 15:45:00,144.26,144.51,143.91,143.98,76099.0,126.4349,126.654,126.1282,126.1895,76099.0
2019-01-03 15:50:00,143.99,144.25,143.76,144.12,73411.0,126.1983,126.4262,125.9967,126.3122,73411.0
2019-01-03 15:55:00,144.12,144.26,143.6,143.92,172432.0,126.3122,126.4349,125.8565,126.1369,172432.0
2019-01-04 09:30:00,146.77,148.11,146.76,147.39,26674.0,128.6348,129.8092,128.626,129.1782,26674.0
2019-01-04 09:35:00,147.54,147.84,147.18,147.68,14765.0,129.3096,129.5726,128.9941,129.4324,14765.0
2019-01-04 09:40:00,147.69,148.63,147.57,148.38,11083.0,129.4411,130.265,129.3359,130.0459,11083.0
2019-01-04 09:45:00,148.4,148.87,148.33,148.64,13524.0,130.0634,130.4753,130.002,130.2737,13524.0
2019-01-04 09:50:00,148.59,149.24,148.52,148.96,18251.0,130.2299,130.7996,130.1686,130.5542,18251.0
2019-01-04 09:55:00,148.84,149.01,148.14,148.2,38720.0,130.449,130.598,129.8355,129.8881,38720.0
2019-01-04 10:00:00,148.24,148.85,148.24,148.73,32804.0,129.9232,130.4578,129.9232,130.3526,32804.0
2019-01-04 10:05:00,148.72,148.79,148.06,148.22,22794.0,130.3438,130.4052,129.7654,129.9056,22794.0
2019-01-04 10:10:00,148.07,148.29,147.67,147.67,16543.0,129.7742,129.967,129.4236,129.4236,16543.0
2019-01-04 10:15:00,147.56,147.79,147.34,147.67,12906.0,129.3272,129.5288,129.1344,129.4236,12906.0
2019-01-04 10:20:00,147.58,148.94,147.08,148.74,14656.0,129.3447,130.5367,128.9065,130.3614,14656.0
2019-01-04 10:25:00,148.81,149.53,148.8,149.44,19777.0,130.4227,131.0538,130.414,130.9749,19777.0
2019-01-04 10:30:00,149.51,149.88,149.29,149.34,13224.0,131.0362,131.3605,130.8434,130.8872,13224.0
2019-01-04 10:35:00,149.29,149.54,149.24,149.33,8947.0,130.8434,131.0625,130.7996,130.8785,8947.0
2019-01-04 10:40:00,149.36,149.36,148.87,148.87,6303.0,130.9048,130.9048,130.4753,130.4753,6303.0
2019-01-04 10:45:00,148.84,149.07,148.71,148.76,7554.0,130.449,130.6506,130.3351,130.3789,7554.0
2019-01-04 10:50:00,148.83,149.32,148.83,148.89,10321.0,130.4403,130.8697,130.4403,130.4928,10321.0
2019-01-04 10:55:00,148.85,149.16,148.77,149.14,8188.0,130.4578,130.7295,130.3877,130.712,8188.0
2019-01-04 11:00:00,149.15,149.65,148.95,149.65,10504.0,130.7207,131.1589,130.5454,131.1589,10504.0
2019-01-04 11:05:00,149.59,149.73,149.49,149.72,7332.0,131.1063,131.229,131.0187,131.2203,7332.0
2019-01-04 11:10:00,149.77,150.06,149.57,149.57,11856.0,131.2641,131.5183,131.0888,131.0888,11856.0
2019-01-04 11:15:00,149.56,149.63,148.96,149.58,9138.0,131.0801,131.1414,130.5542,131.0976,9138.0
2019-01-04 11:20:00,149.62,149.62,148.88,148.88,11953.0,131.1326,131.1326,130.4841,130.4841,11953.0
2019-01-04 11:25:00,149.0,149.27,148.75,149.11,8602.0,130.5892,130.8259,130.3701,130.6857,8602.0
2019-01-04 11:30:00,149.08,149.43,148.91,149.28,12023.0,130.6594,130.9661,130.5104,130.8347,12023.0
2019-01-04 11:35:00,149.24,149.36,148.92,149.1,10274.0,130.7996,130.9048,130.5191,130.6769,10274.0
2019-01-04 11:40:00,149.08,149.34,149.07,149.27,8200.0,130.6594,130.8872,130.6506,130.8259,8200.0
2019-01-04 11:45:00,149.26,149.66,149.18,149.5,10853.0,130.8171,131.1677,130.747,131.0275,10853.0
2019-01-04 11:50:00,149.52,149.74,149.48,149.61,10323.0,131.045,131.2378,131.0099,131.1239,10323.0
2019-01-04 11:55:00,149.61,149.8,149.4,149.62,8489.0,131.1239,131.2904,130.9398,131.1326,8489.0
2019-01-04 12:00:00,149.65,149.65,149.07,149.16,5431.0,131.1589,131.1589,130.6506,130.7295,5431.0
2019-01-04 12:05:00,149.22,149.49,149.19,149.42,7575.0,130.7821,131.0187,130.7558,130.9574,7575.0
2019-01-04 12:10:00,149.4,149.75,149.29,149.71,7045.0,130.9398,131.2466,130.8434,131.2115,7045.0
2019-01-04 12:15:00,149.68,150.09,149.68,150.09,7710.0,131.1852,131.5446,131.1852,131.5446,7710.0
2019-01-04 12:20:00,150.09,150.18,149.84,149.84,9008.0,131.5446,131.6234,131.3255,131.3255,9008.0
2019-01-04 12:25:00,149.86,149.96,149.8,149.84,3927.0,131.343,131.4306,131.2904,131.3255,3927.0
2019-01-04 12:30:00,149.82,149.88,149.45,149.88,8295.0,131.3079,131.3605,130.9836,131.3605,8295.0
2019-01-04 12:35:00,149.84,149.94,149.74,149.85,6713.0,131.3255,131.4131,131.2378,131.3342,6713.0
2019-01-04 12:40:00,149.92,150.12,149.88,150.07,6634.0,131.3956,131.5709,131.3605,131.527,6634.0
2019-01-04 12:45:00,150.02,150.19,149.91,150.11,9515.0,131.4832,131.6322,131.3868,131.5621,9515.0
2019-01-04 12:50:00,150.06,150.21,150.05,150.12,5614.0,131.5183,131.6497,131.5095,131.5709,5614.0
2019-01-04 12:55:00,150.23,150.26,149.92,149.93,9647.0,131.6673,131.6936,131.3956,131.4043,9647.0
2019-01-04 13:00:00,149.99,150.28,149.95,150.22,4363.0,131.4569,131.7111,131.4219,131.6585,4363.0
2019-01-04 13:05:00,150.25,150.51,150.22,150.47,6483.0,131.6848,131.9127,131.6585,131.8776,6483.0
2019-01-04 13:10:00,150.45,150.51,150.16,150.17,8469.0,131.8601,131.9127,131.6059,131.6147,8469.0
2019-01-04 13:15:00,150.16,150.25,150.06,150.14,14944.0,131.6059,131.6848,131.5183,131.5884,14944.0
2019-01-04 13:20:00,150.12,150.17,149.97,149.99,10369.0,131.5709,131.6147,131.4394,131.4569,10369.0
2019-01-04 13:25:00,149.98,150.2,149.98,150.18,6096.0,131.4482,131.641,131.4482,131.6234,6096.0
2019-01-04 13:30:00,150.19,150.24,149.94,150.0,18689.0,131.6322,131.676,131.4131,131.4657,18689.0
2019-01-04 13:35:00,149.93,149.94,149.52,149.52,13728.0,131.4043,131.4131,131.045,131.045,13728.0
2019-01-04 13:40:00,149.53,149.56,149.13,149.13,5515.0,131.0538,131.0801,130.7032,130.7032,5515.0
2019-01-04 13:45:00,149.18,149.7,149.04,149.61,8234.0,130.747,131.2028,130.6243,131.1239,8234.0
2019-01-04 13:50:00,149.61,149.86,149.53,149.73,7206.0,131.1239,131.343,131.0538,131.229,7206.0
2019-01-04 13:55:00,149.77,149.88,149.57,149.76,8188.0,131.2641,131.3605,131.0888,131.2553,8188.0
2019-01-04 14:00:00,149.77,149.77,149.5,149.72,11853.0,131.2641,131.2641,131.0275,131.2203,11853.0
2019-01-04 14:05:00,149.72,149.84,149.4,149.44,10895.0,131.2203,131.3255,130.9398,130.9749,10895.0
2019-01-04 14:10:00,149.49,149.73,149.42,149.7,4659.0,131.0187,131.229,130.9574,131.2028,4659.0
2019-01-04 14:15:00,149.66,149.94,149.62,149.8,9617.0,131.1677,131.4131,131.1326,131.2904,9617.0
2019-01-04 14:20:00,149.84,150.07,149.82,150.01,9466.0,131.3255,131.527,131.3079,131.4745,9466.0
2019-01-04 14:25:00,150.04,150.07,149.91,150.03,6850.0,131.5007,131.527,131.3868,131.492,6850.0
2019-01-04 14:30:00,150.04,150.19,149.98,150.16,11360.0,131.5007,131.6322,131.4482,131.6059,11360.0
2019-01-04 14:35:00,150.22,150.41,150.22,150.4,6298.0,131.6585,131.825,131.6585,131.8163,6298.0
2019-01-04 14:40:00,150.38,150.49,150.17,150.4,11060.0,131.7987,131.8951,131.6147,131.8163,11060.0
2019-01-04 14:45:00,150.38,150.38,149.69,150.02,9145.0,131.7987,131.7987,131.194,131.4832,9145.0
2019-01-04 14:50:00,150.01,150.02,149.72,149.88,11083.0,131.4745,131.4832,131.2203,131.3605,11083.0
2019-01-04 14:55:00,149.85,149.92,149.61,149.87,10799.0,131.3342,131.3956,131.1239,131.3518,10799.0
2019-01-04 15:00:00,149.84,150.21,149.77,150.18,17777.0,131.3255,131.6497,131.2641,131.6234,17777.0
2019-01-04 15:05:00,150.24,150.38,150.02,150.02,16247.0,131.676,131.7987,131.4832,131.4832,16247.0
2019-01-04 15:10:00,149.96,150.28,149.95,150.25,14565.0,131.4306,131.7111,131.4219,131.6848,14565.0
2019-01-04 15:15:00,150.28,150.49,150.17,150.29,12302.0,131.7111,131.8951,131.6147,131.7199,12302.0
2019-01-04 15:20:00,150.35,150.35,149.85,149.94,17456.0,131.7724,131.7724,131.3342,131.4131,17456.0
2019-01-04 15:25:00,149.93,150.08,149.83,150.01,37221.0,131.4043,131.5358,131.3167,131.4745,37221.0
2019-01-04 15:30:00,150.01,150.53,149.94,150.45,46029.0,131.4745,131.9302,131.4131,131.8601,46029.0
2019-01-04 15:35:00,150.47,150.61,150.14,150.14,23440.0,131.8776,132.0003,131.5884,131.5884,23440.0
2019-01-04 15:40:00,150.17,150.18,149.95,150.04,28713.0,131.6147,131.6234,131.4219,131.5007,28713.0
2019-01-04 15:45:00,150.02,150.33,149.96,150.08,51345.0,131.4832,131.7549,131.4306,131.5358,51345.0
2019-01-04 15:50:00,150.1,150.21,149.98,150.06,45168.0,131.5533,131.6497,131.4482,131.5183,45168.0
2019-01-04 15:55:00,150.05,150.59,150.05,150.51,133293.0,131.5095,131.9828,131.5095,131.9127,133293.0
2019-01-07 09:30:00,150.52,150.52,149.07,149.95,26986.0,131.9214,131.9214,130.6506,131.4219,26986.0
2019-01-07 09:35:00,149.95,150.08,149.19,149.69,15261.0,131.4219,131.5358,130.7558,131.194,15261.0
2019-01-07 09:40:00,149.64,149.87,149.31,149.43,12820.0,131.1502,131.3518,130.8609,130.9661,12820.0
2019-01-07 09:45:00,149.46,149.46,148.64,148.64,10055.0,130.9924,130.9924,130.2737,130.2737,10055.0
2019-01-07 09:50:00,148.7,148.79,148.46,148.55,7911.0,130.3263,130.4052,130.116,130.1949,7911.0
2019-01-07 09:55:00,148.52,148.62,148.28,148.62,10035.0,130.1686,130.2562,129.9582,130.2562,10035.0
2019-01-07 10:00:00,148.52,149.04,148.28,148.95,9583.0,130.1686,130.6243,129.9582,130.5454,9583.0
2019-01-07 10:05:00,148.98,149.04,148.62,148.77,24351.0,130.5717,130.6243,130.2562,130.3877,24351.0
2019-01-07 10:10:00,148.72,149.01,148.59,148.76,19417.0,130.3438,130.598,130.2299,130.3789,19417.0
2019-01-07 10:15:00,148.72,149.14,148.71,148.97,17852.0,130.3438,130.712,130.3351,130.563,17852.0
2019-01-07 10:20:00,148.9,149.14,148.69,149.14,10632.0,130.5016,130.712,130.3176,130.712,10632.0
2019-01-07 10:25:00,149.05,149.44,148.99,149.34,6114.0,130.6331,130.9749,130.5805,130.8872,6114.0
2019-01-07 10:30:00,149.3,149.69,149.25,149.65,13083.0,130.8522,131.194,130.8084,131.1589,13083.0
2019-01-07 10:35:00,149.75,149.77,149.3,149.41,12074.0,131.2466,131.2641,130.8522,130.9486,12074.0
2019-01-07 10:40:00,149.33,149.55,149.23,149.41,13598.0,130.8785,131.0713,130.7908,130.9486,13598.0
2019-01-07 10:45:00,149.44,150.09,149.44,149.8,9872.0,130.9749,131.5446,130.9749,131.2904,9872.0
2019-01-07 10:50:00,149.82,150.06,149.7,149.9,15268.0,131.3079,131.5183,131.2028,131.378,15268.0
2019-01-07 10:55:00,149.94,149.94,149.72,149.82,8101.0,131.4131,131.4131,131.2203,131.3079,8101.0
2019-01-07 11:00:00,149.72,150.3,149.7,149.99,9807.0,131.2203,131.7286,131.2028,131.4569,9807.0
2019-01-07 11:05:00,149.94,149.99,149.51,149.72,10301.0,131.4131,131.4569,131.0362,131.2203,10301.0
2019-01-07 11:10:00,149.77,149.97,149.77,149.94,9683.0,131.2641,131.4394,131.2641,131.4131,9683.0
2019-01-07 11:15:00,149.99,150.15,149.86,149.92,7475.0,131.4569,131.5972,131.343,131.3956,7475.0
2019-01-07 11:20:00,149.89,150.22,149.89,150.12,8028.0,131.3693,131.6585,131.3693,131.5709,8028.0
2019-01-07 11:25:00,150.09,150.1,149.83,149.91,4734.0,131.5446,131.5533,131.3167,131.3868,4734.0
2019-01-07 11:30:00,150.02,150.1,149.82,150.07,9423.0,131.4832,131.5533,131.3079,131.527,9423.0
2019-01-07 11:35:00,150.06,150.4,150.06,150.24,6825.0,131.5183,131.8163,131.5183,131.676,6825.0
2019-01-07 11:40:00,150.24,150.45,150.15,150.38,11001.0,131.676,131.8601,131.5972,131.7987,11001.0
2019-01-07 11:45:00,150.42,150.42,150.14,150.24,11511.0,131.8338,131.8338,131.5884,131.676,11511.0
2019-01-07 11:50:00,150.26,150.34,150.19,150.34,8179.0,131.6936,131.7637,131.6322,131.7637,8179.0
2019-01-07 11:55:00,150.38,150.58,150.34,150.54,18619.0,131.7987,131.974,131.7637,131.939,18619.0
2019-01-07 12:00:00,150.56,150.58,150.2,150.23,8255.0,131.9565,131.974,131.641,131.6673,8255.0
2019-01-07 12:05:00,150.27,150.41,150.14,150.21,7569.0,131.7023,131.825,131.5884,131.6497,7569.0
2019-01-07 12:10:00,150.19,150.34,150.18,150.33,4380.0,131.6322,131.7637,131.6234,131.7549,4380.0
2019-01-07 12:15:00,150.47,150.54,150.41,150.46,5932.0,131.8776,131.939,131.825,131.8688,5932.0
2019-01-07 12:20:00,150.43,150.8,150.42,150.8,7196.0,131.8426,132.1668,131.8338,132.1668,7196.0
2019-01-07 12:25:00,150.8,150.91,150.75,150.79,8305.0,132.1668,132.2632,132.123,132.1581,8305.0
2019-01-07 12:30:00,150.77,150.97,150.74,150.93,8168.0,132.1405,132.3158,132.1143,132.2808,8168.0
2019-01-07 12:35:00,150.9,151.18,150.85,151.18,9551.0,132.2545,132.4999,132.2107,132.4999,9551.0
2019-01-07 12:40:00,151.19,151.19,150.87,150.97,7119.0,132.5086,132.5086,132.2282,132.3158,7119.0
2019-01-07 12:45:00,151.02,151.08,150.85,150.93,10130.0,132.3597,132.4122,132.2107,132.2808,10130.0
2019-01-07 12:50:00,150.95,151.12,150.87,151.03,25101.0,132.2983,132.4473,132.2282,132.3684,25101.0
2019-01-07 12:55:00,151.01,151.24,150.95,151.14,12399.0,132.3509,132.5525,132.2983,132.4648,12399.0
2019-01-07 13:00:00,151.15,151.43,151.15,151.24,8597.0,132.4736,132.719,132.4736,132.5525,8597.0
2019-01-07 13:05:00,151.27,151.34,151.17,151.19,21562.0,132.5788,132.6401,132.4911,132.5086,21562.0
2019-01-07 13:10:00,151.24,151.54,151.23,151.48,10494.0,132.5525,132.8154,132.5437,132.7628,10494.0
2019-01-07 13:15:00,151.48,151.65,151.44,151.54,10161.0,132.7628,132.9118,132.7278,132.8154,10161.0
2019-01-07 13:20:00,151.56,151.67,151.4,151.47,14615.0,132.8329,132.9293,132.6927,132.7541,14615.0
2019-01-07 13:25:00,151.5,151.65,151.5,151.57,7786.0,132.7803,132.9118,132.7803,132.8417,7786.0
2019-01-07 13:30:00,151.57,151.76,151.41,151.76,10954.0,132.8417,133.0082,132.7015,133.0082,10954.0
2019-01-07 13:35:00,151.75,151.76,151.54,151.62,7383.0,132.9995,133.0082,132.8154,132.8855,7383.0
2019-01-07 13:40:00,151.6,151.71,151.55,151.64,10261.0,132.868,132.9644,132.8242,132.903,10261.0
2019-01-07 13:45:00,151.62,151.66,151.26,151.26,9084.0,132.8855,132.9206,132.57,132.57,9084.0
2019-01-07 13:50:00,151.22,151.37,151.16,151.26,7810.0,132.5349,132.6664,132.4824,132.57,7810.0
2019-01-07 13:55:00,151.23,151.34,151.21,151.34,7081.0,132.5437,132.6401,132.5262,132.6401,7081.0
2019-01-07 14:00:00,151.37,151.58,151.31,151.58,10425.0,132.6664,132.8505,132.6138,132.8505,10425.0
2019-01-07 14:05:00,151.55,151.59,151.23,151.28,15678.0,132.8242,132.8592,132.5437,132.5875,15678.0
2019-01-07 14:10:00,151.27,151.32,151.12,151.28,6960.0,132.5788,132.6226,132.4473,132.5875,6960.0
2019-01-07 14:15:00,151.26,151.31,151.04,151.2,11697.0,132.57,132.6138,132.3772,132.5174,11697.0
2019-01-07 14:20:00,151.18,151.37,151.16,151.27,9631.0,132.4999,132.6664,132.4824,132.5788,9631.0
2019-01-07 14:25:00,151.25,151.26,151.08,151.12,9467.0,132.5612,132.57,132.4122,132.4473,9467.0
2019-01-07 14:30:00,151.11,151.16,150.98,151.04,8628.0,132.4385,132.4824,132.3246,132.3772,8628.0
2019-01-07 14:35:00,151.04,151.08,150.89,150.97,7282.0,132.3772,132.4122,132.2457,132.3158,7282.0
2019-01-07 14:40:00,150.96,151.18,150.89,151.06,8080.0,132.3071,132.4999,132.2457,132.3947,8080.0
2019-01-07 14:45:00,151.06,151.11,150.91,151.08,7804.0,132.3947,132.4385,132.2632,132.4122,7804.0
2019-01-07 14:50:00,151.05,151.08,150.86,150.87,10759.0,132.3859,132.4122,132.2194,132.2282,10759.0
2019-01-07 14:55:00,150.86,150.96,150.81,150.96,5847.0,132.2194,132.3071,132.1756,132.3071,5847.0
2019-01-07 15:00:00,150.98,151.3,150.98,151.24,16427.0,132.3246,132.6051,132.3246,132.5525,16427.0
2019-01-07 15:05:00,151.25,151.35,151.17,151.24,14275.0,132.5612,132.6489,132.4911,132.5525,14275.0
2019-01-07 15:10:00,151.22,151.26,151.12,151.25,25737.0,132.5349,132.57,132.4473,132.5612,25737.0
2019-01-07 15:15:00,151.24,151.48,151.22,151.44,15829.0,132.5525,132.7628,132.5349,132.7278,15829.0
2019-01-07 15:20:00,151.43,151.54,151.35,151.49,12664.0,132.719,132.8154,132.6489,132.7716,12664.0
2019-01-07 15:25:00,151.47,151.56,151.35,151.36,19987.0,132.7541,132.8329,132.6489,132.6576,19987.0
2019-01-07 15:30:00,151.39,151.48,151.18,151.46,19834.0,132.6839,132.7628,132.4999,132.7453,19834.0
2019-01-07 15:35:00,151.45,151.8,151.42,151.58,20228.0,132.7365,133.0433,132.7102,132.8505,20228.0
2019-01-07 15:40:00,151.57,151.79,151.43,151.75,35223.0,132.8417,133.0345,132.719,132.9995,35223.0
2019-01-07 15:45:00,151.74,152.06,151.74,151.83,70175.0,132.9907,133.2711,132.9907,133.0696,70175.0
2019-01-07 15:50:00,151.82,151.84,151.59,151.59,47032.0,133.0608,133.0783,132.8592,132.8592,47032.0
2019-01-07 15:55:00,151.6,151.77,151.37,151.56,100192.0,132.868,133.017,132.6664,132.8329,100192.0
2019-01-08 09:30:00,154.1,158.29,154.1,158.29,104634.0,135.0591,138.7314,135.0591,138.7314,104634.0
2019-01-08 09:35:00,158.13,158.44,156.32,156.48,134716.0,138.5911,138.8628,137.0048,137.145,134716.0
2019-01-08 09:40:00,156.54,156.67,155.66,156.44,63253.0,137.1976,137.3115,136.4263,137.1099,63253.0
2019-01-08 09:45:00,156.34,156.51,155.85,156.19,61300.0,137.0223,137.1713,136.5928,136.8908,61300.0
2019-01-08 09:50:00,156.18,156.28,155.1,155.35,57097.0,136.8821,136.9697,135.9355,136.1546,57097.0
2019-01-08 09:55:00,155.4,155.68,154.85,155.68,52886.0,136.1985,136.4439,135.7164,136.4439,52886.0
2019-01-08 10:00:00,155.7,155.88,155.26,155.5,44421.0,136.4614,136.6191,136.0758,136.2861,44421.0
2019-01-08 10:05:00,155.5,155.67,154.94,154.97,30167.0,136.2861,136.4351,135.7953,135.8216,30167.0
2019-01-08 10:10:00,155.03,155.5,154.84,154.94,65609.0,135.8742,136.2861,135.7076,135.7953,65609.0
2019-01-08 10:15:00,154.94,155.4,154.75,154.75,49183.0,135.7953,136.1985,135.6288,135.6288,49183.0
2019-01-08 10:20:00,154.78,155.15,154.5,155.15,55633.0,135.6551,135.9793,135.4097,135.9793,55633.0
2019-01-08 10:25:00,155.11,155.41,154.89,155.03,30598.0,135.9443,136.2072,135.7515,135.8742,30598.0
2019-01-08 10:30:00,155.01,155.01,154.37,154.5,40476.0,135.8566,135.8566,135.2957,135.4097,40476.0
2019-01-08 10:35:00,154.45,154.65,154.2,154.59,27337.0,135.3658,135.5411,135.1467,135.4885,27337.0
2019-01-08 10:40:00,154.53,154.85,154.52,154.53,14705.0,135.436,135.7164,135.4272,135.436,14705.0
2019-01-08 10:45:00,154.53,154.59,154.36,154.52,63759.0,135.436,135.4885,135.287,135.4272,63759.0
2019-01-08 10:50:00,154.55,154.65,154.32,154.4,29559.0,135.4535,135.5411,135.2519,135.322,29559.0
2019-01-08 10:55:00,154.37,154.48,154.23,154.31,16430.0,135.2957,135.3921,135.173,135.2431,16430.0
2019-01-08 11:00:00,154.35,155.16,154.3,155.05,49348.0,135.2782,135.9881,135.2344,135.8917,49348.0
2019-01-08 11:05:00,155.04,155.09,154.57,154.76,34025.0,135.8829,135.9268,135.471,135.6375,34025.0
2019-01-08 11:10:00,154.72,154.75,154.44,154.67,34713.0,135.6025,135.6288,135.3571,135.5587,34713.0
2019-01-08 11:15:00,154.6,154.92,154.5,154.85,26512.0,135.4973,135.7778,135.4097,135.7164,26512.0
2019-01-08 11:20:00,154.88,154.89,154.64,154.79,23160.0,135.7427,135.7515,135.5324,135.6638,23160.0
2019-01-08 11:25:00,154.84,154.98,154.66,154.67,14179.0,135.7076,135.8303,135.5499,135.5587,14179.0
2019-01-08 11:30:00,154.65,154.82,154.38,154.47,18025.0,135.5411,135.6901,135.3045,135.3834,18025.0
2019-01-08 11:35:00,154.53,154.79,154.39,154.67,18725.0,135.436,135.6638,135.3132,135.5587,18725.0
2019-01-08 11:40:00,154.64,154.76,154.62,154.72,9630.0,135.5324,135.6375,135.5148,135.6025,9630.0
2019-01-08 11:45:00,154.72,154.76,154.55,154.72,12060.0,135.6025,135.6375,135.4535,135.6025,12060.0
2019-01-08 11:50:00,154.75,154.97,154.62,154.96,14876.0,135.6288,135.8216,135.5148,135.8128,14876.0
2019-01-08 11:55:00,154.96,155.36,154.91,155.33,25987.0,135.8128,136.1634,135.769,136.1371,25987.0
2019-01-08 12:00:00,155.31,155.46,155.27,155.4,29851.0,136.1196,136.251,136.0845,136.1985,29851.0
2019-01-08 12:05:00,155.39,155.42,154.83,154.86,13542.0,136.1897,136.216,135.6989,135.7252,13542.0
2019-01-08 12:10:00,154.86,154.96,154.5,154.79,27500.0,135.7252,135.8128,135.4097,135.6638,27500.0
2019-01-08 12:15:00,154.79,155.26,154.75,155.05,24511.0,135.6638,136.0758,135.6288,135.8917,24511.0
2019-01-08 12:20:00,155.03,155.19,154.95,155.12,23556.0,135.8742,136.0144,135.8041,135.953,23556.0
2019-01-08 12:25:00,155.15,155.56,155.05,155.28,33890.0,135.9793,136.3387,135.8917,136.0933,33890.0
2019-01-08 12:30:00,155.25,155.81,155.25,155.44,45044.0,136.067,136.5578,136.067,136.2335,45044.0
2019-01-08 12:35:00,155.38,155.79,155.32,155.64,34593.0,136.1809,136.5403,136.1283,136.4088,34593.0
2019-01-08 12:40:00,155.66,155.96,155.61,155.67,19145.0,136.4263,136.6893,136.3825,136.4351,19145.0
2019-01-08 12:45:00,155.71,155.87,155.13,155.16,68752.0,136.4701,136.6104,135.9618,135.9881,68752.0
2019-01-08 12:50:00,155.12,155.62,155.05,155.53,27288.0,135.953,136.3913,135.8917,136.3124,27288.0
2019-01-08 12:55:00,155.58,155.6,155.07,155.56,25679.0,136.3562,136.3737,135.9092,136.3387,25679.0
2019-01-08 13:00:00,155.57,155.6,155.36,155.37,20361.0,136.3474,136.3737,136.1634,136.1722,20361.0
2019-01-08 13:05:00,155.37,155.55,155.31,155.46,22705.0,136.1722,136.3299,136.1196,136.251,22705.0
2019-01-08 13:10:00,155.49,155.66,155.44,155.58,48403.0,136.2773,136.4263,136.2335,136.3562,48403.0
2019-01-08 13:15:00,155.62,155.73,155.2,155.2,15522.0,136.3913,136.4877,136.0232,136.0232,15522.0
2019-01-08 13:20:00,155.18,155.69,155.17,155.46,19877.0,136.0056,136.4526,135.9969,136.251,19877.0
2019-01-08 13:25:00,155.38,155.51,155.35,155.42,10855.0,136.1809,136.2949,136.1546,136.216,10855.0
2019-01-08 13:30:00,155.43,155.84,155.43,155.82,25112.0,136.2247,136.5841,136.2247,136.5666,25112.0
2019-01-08 13:35:00,155.75,155.81,155.7,155.81,16218.0,136.5052,136.5578,136.4614,136.5578,16218.0
2019-01-08 13:40:00,155.8,155.82,155.37,155.38,16398.0,136.549,136.5666,136.1722,136.1809,16398.0
2019-01-08 13:45:00,155.37,155.7,155.34,155.7,39391.0,136.1722,136.4614,136.1459,136.4614,39391.0
2019-01-08 13:50:00,155.73,155.94,155.52,155.86,14235.0,136.4877,136.6717,136.3036,136.6016,14235.0
2019-01-08 13:55:00,155.83,155.85,155.65,155.71,12681.0,136.5753,136.5928,136.4176,136.4701,12681.0
2019-01-08 14:00:00,155.66,155.82,155.58,155.62,14410.0,136.4263,136.5666,136.3562,136.3913,14410.0
2019-01-08 14:05:00,155.64,155.78,155.51,155.78,18931.0,136.4088,136.5315,136.2949,136.5315,18931.0
2019-01-08 14:10:00,155.8,155.9,155.63,155.73,11991.0,136.549,136.6367,136.4,136.4877,11991.0
2019-01-08 14:15:00,155.73,155.83,155.54,155.54,8449.0,136.4877,136.5753,136.3212,136.3212,8449.0
2019-01-08 14:20:00,155.53,155.53,155.33,155.49,12503.0,136.3124,136.3124,136.1371,136.2773,12503.0
2019-01-08 14:25:00,155.46,155.81,155.46,155.55,22065.0,136.251,136.5578,136.251,136.3299,22065.0
2019-01-08 14:30:00,155.51,155.68,155.48,155.56,16961.0,136.2949,136.4439,136.2686,136.3387,16961.0
2019-01-08 14:35:00,155.53,155.64,155.44,155.56,21438.0,136.3124,136.4088,136.2335,136.3387,21438.0
2019-01-08 14:40:00,155.56,155.81,155.49,155.72,22312.0,136.3387,136.5578,136.2773,136.4789,22312.0
2019-01-08 14:45:00,155.74,155.9,155.57,155.71,14820.0,136.4964,136.6367,136.3474,136.4701,14820.0
2019-01-08 14:50:00,155.71,155.71,155.52,155.58,14332.0,136.4701,136.4701,136.3036,136.3562,14332.0
2019-01-08 14:55:00,155.56,155.77,155.47,155.64,30934.0,136.3387,136.5227,136.2598,136.4088,30934.0
2019-01-08 15:00:00,155.62,156.07,155.57,155.99,29061.0,136.3913,136.7857,136.3474,136.7156,29061.0
2019-01-08 15:05:00,156.0,156.23,155.84,156.15,47643.0,136.7243,136.9259,136.5841,136.8558,47643.0
2019-01-08 15:10:00,156.15,156.22,155.98,156.21,21142.0,136.8558,136.9171,136.7068,136.9084,21142.0
2019-01-08 15:15:00,156.21,156.31,156.11,156.29,29525.0,136.9084,136.996,136.8207,136.9785,29525.0
2019-01-08 15:20:00,156.29,156.61,156.27,156.57,44885.0,136.9785,137.2589,136.961,137.2239,44885.0
2019-01-08 15:25:00,156.59,156.82,156.32,156.71,53595.0,137.2414,137.443,137.0048,137.3466,53595.0
2019-01-08 15:30:00,156.72,156.89,156.61,156.78,36841.0,137.3553,137.5043,137.2589,137.4079,36841.0
2019-01-08 15:35:00,156.81,156.86,156.7,156.82,36680.0,137.4342,137.4781,137.3378,137.443,36680.0
2019-01-08 15:40:00,156.81,156.82,156.56,156.73,43967.0,137.4342,137.443,137.2151,137.3641,43967.0
2019-01-08 15:45:00,156.7,156.77,156.32,156.33,73339.0,137.3378,137.3992,137.0048,137.0135,73339.0
2019-01-08 15:50:00,156.31,156.66,156.26,156.6,49364.0,136.996,137.3028,136.9522,137.2502,49364.0
2019-01-08 15:55:00,156.61,156.89,156.57,156.65,146644.0,137.2589,137.5043,137.2239,137.294,146644.0
2019-01-09 09:30:00,156.76,158.01,156.63,157.82,27105.0,137.3904,138.486,137.2765,138.3194,27105.0
2019-01-09 09:35:00,157.99,157.99,156.8,156.8,19122.0,138.4684,138.4684,137.4255,137.4255,19122.0
2019-01-09 09:40:00,156.65,157.0,156.44,156.54,10049.0,137.294,137.6008,137.1099,137.1976,10049.0
2019-01-09 09:45:00,156.63,157.14,156.54,157.13,18984.0,137.2765,137.7235,137.1976,137.7147,18984.0
2019-01-09 09:50:00,157.1,157.95,156.98,157.95,11100.0,137.6884,138.4334,137.5832,138.4334,11100.0
2019-01-09 09:55:00,157.76,158.18,157.5,158.05,15687.0,138.2668,138.6349,138.039,138.521,15687.0
2019-01-09 10:00:00,158.11,158.3,158.0,158.3,14556.0,138.5736,138.7401,138.4772,138.7401,14556.0
2019-01-09 10:05:00,158.36,158.36,157.46,157.99,32964.0,138.7927,138.7927,138.0039,138.4684,32964.0
2019-01-09 10:10:00,158.06,158.1,157.49,157.6,23344.0,138.5298,138.5648,138.0302,138.1266,23344.0
2019-01-09 10:15:00,157.55,158.05,157.38,157.9,36833.0,138.0828,138.521,137.9338,138.3895,36833.0
2019-01-09 10:20:00,157.95,158.03,157.68,157.93,14005.0,138.4334,138.5035,138.1967,138.4158,14005.0
2019-01-09 10:25:00,157.96,158.08,157.7,157.72,19468.0,138.4421,138.5473,138.2143,138.2318,19468.0
2019-01-09 10:30:00,157.76,157.8,157.27,157.63,34692.0,138.2668,138.3019,137.8374,138.1529,34692.0
2019-01-09 10:35:00,157.63,157.96,157.23,157.77,42387.0,138.1529,138.4421,137.8023,138.2756,42387.0
2019-01-09 10:40:00,157.74,157.87,157.54,157.65,28705.0,138.2493,138.3633,138.074,138.1704,28705.0
2019-01-09 10:45:00,157.61,157.93,157.5,157.93,58539.0,138.1354,138.4158,138.039,138.4158,58539.0
2019-01-09 10:50:00,157.92,158.22,157.88,158.01,32980.0,138.4071,138.67,138.372,138.486,32980.0
2019-01-09 10:55:00,158.05,158.11,157.79,158.11,23429.0,138.521,138.5736,138.2931,138.5736,23429.0
2019-01-09 11:00:00,158.07,158.37,157.99,158.15,23035.0,138.5385,138.8015,138.4684,138.6087,23035.0
2019-01-09 11:05:00,158.19,158.31,158.05,158.11,9074.0,138.6437,138.7489,138.521,138.5736,9074.0
2019-01-09 11:10:00,158.13,158.49,158.0,158.16,17778.0,138.5911,138.9066,138.4772,138.6174,17778.0
2019-01-09 11:15:00,158.19,158.24,157.93,158.15,27579.0,138.6437,138.6875,138.4158,138.6087,27579.0
2019-01-09 11:20:00,158.13,158.59,157.9,158.54,24509.0,138.5911,138.9943,138.3895,138.9505,24509.0
2019-01-09 11:25:00,158.61,158.66,158.3,158.5,18323.0,139.0118,139.0556,138.7401,138.9154,18323.0
2019-01-09 11:30:00,158.44,158.55,158.35,158.55,25897.0,138.8628,138.9592,138.7839,138.9592,25897.0
2019-01-09 11:35:00,158.55,158.71,158.33,158.5,20430.0,138.9592,139.0995,138.7664,138.9154,20430.0
2019-01-09 11:40:00,158.53,158.53,158.19,158.24,14379.0,138.9417,138.9417,138.6437,138.6875,14379.0
2019-01-09 11:45:00,158.23,158.65,158.22,158.5,10457.0,138.6788,139.0469,138.67,138.9154,10457.0
2019-01-09 11:50:00,158.5,158.85,158.31,158.77,12776.0,138.9154,139.2222,138.7489,139.152,12776.0
2019-01-09 11:55:00,158.82,158.88,158.65,158.77,11090.0,139.1959,139.2485,139.0469,139.152,11090.0
2019-01-09 12:00:00,158.75,159.14,158.75,159.14,17411.0,139.1345,139.4763,139.1345,139.4763,17411.0
2019-01-09 12:05:00,159.12,159.24,158.54,158.55,24036.0,139.4588,139.564,138.9505,138.9592,24036.0
2019-01-09 12:10:00,158.58,158.78,158.52,158.68,16741.0,138.9855,139.1608,138.9329,139.0732,16741.0
2019-01-09 12:15:00,158.73,158.79,158.43,158.58,22754.0,139.117,139.1696,138.8541,138.9855,22754.0
2019-01-09 12:20:00,158.59,158.71,158.43,158.71,12660.0,138.9943,139.0995,138.8541,139.0995,12660.0
2019-01-09 12:25:00,158.66,158.72,158.49,158.57,9088.0,139.0556,139.1082,138.9066,138.9768,9088.0
2019-01-09 12:30:00,158.59,158.67,158.46,158.47,9333.0,138.9943,139.0644,138.8804,138.8891,9333.0
2019-01-09 12:35:00,158.47,158.66,158.46,158.59,9193.0,138.8891,139.0556,138.8804,138.9943,9193.0
2019-01-09 12:40:00,158.56,158.67,158.52,158.65,8321.0,138.968,139.0644,138.9329,139.0469,8321.0
2019-01-09 12:45:00,158.68,158.78,158.63,158.63,16732.0,139.0732,139.1608,139.0293,139.0293,16732.0
2019-01-09 12:50:00,158.65,158.72,158.59,158.71,7449.0,139.0469,139.1082,138.9943,139.0995,7449.0
2019-01-09 12:55:00,158.74,158.74,158.52,158.62,7296.0,139.1258,139.1258,138.9329,139.0206,7296.0
2019-01-09 13:00:00,158.64,158.67,158.46,158.52,7179.0,139.0381,139.0644,138.8804,138.9329,7179.0
2019-01-09 13:05:00,158.48,158.61,158.45,158.54,16664.0,138.8979,139.0118,138.8716,138.9505,16664.0
2019-01-09 13:10:00,158.5,158.65,158.44,158.59,14051.0,138.9154,139.0469,138.8628,138.9943,14051.0
2019-01-09 13:15:00,158.61,158.7,158.52,158.67,12579.0,139.0118,139.0907,138.9329,139.0644,12579.0
2019-01-09 13:20:00,158.61,158.78,158.6,158.68,11189.0,139.0118,139.1608,139.0031,139.0732,11189.0
2019-01-09 13:25:00,158.64,158.64,158.47,158.55,11723.0,139.0381,139.0381,138.8891,138.9592,11723.0
2019-01-09 13:30:00,158.55,158.6,158.44,158.47,10074.0,138.9592,139.0031,138.8628,138.8891,10074.0
2019-01-09 13:35:00,158.45,158.6,158.45,158.5,11453.0,138.8716,139.0031,138.8716,138.9154,11453.0
2019-01-09 13:40:00,158.5,158.58,158.44,158.54,15817.0,138.9154,138.9855,138.8628,138.9505,15817.0
2019-01-09 13:45:00,158.53,158.67,158.48,158.53,10808.0,138.9417,139.0644,138.8979,138.9417,10808.0
2019-01-09 13:50:00,158.53,158.54,158.17,158.2,15131.0,138.9417,138.9505,138.6262,138.6525,15131.0
2019-01-09 13:55:00,158.23,158.28,157.98,158.18,15626.0,138.6788,138.7226,138.4597,138.6349,15626.0
2019-01-09 14:00:00,158.23,158.63,158.2,158.46,26866.0,138.6788,139.0293,138.6525,138.8804,26866.0
2019-01-09 14:05:00,158.51,158.71,158.45,158.71,11650.0,138.9242,139.0995,138.8716,139.0995,11650.0
2019-01-09 14:10:00,158.65,158.73,158.46,158.54,9973.0,139.0469,139.117,138.8804,138.9505,9973.0
2019-01-09 14:15:00,158.58,158.71,158.2,158.26,28761.0,138.9855,139.0995,138.6525,138.7051,28761.0
2019-01-09 14:20:00,158.22,158.44,158.01,158.2,24829.0,138.67,138.8628,138.486,138.6525,24829.0
2019-01-09 14:25:00,158.18,158.48,158.14,158.36,17560.0,138.6349,138.8979,138.5999,138.7927,17560.0
2019-01-09 14:30:00,158.33,158.55,158.17,158.55,23670.0,138.7664,138.9592,138.6262,138.9592,23670.0
2019-01-09 14:35:00,158.58,158.86,158.49,158.83,17200.0,138.9855,139.2309,138.9066,139.2046,17200.0
2019-01-09 14:40:00,158.7,158.98,158.66,158.83,17098.0,139.0907,139.3361,139.0556,139.2046,17098.0
2019-01-09 14:45:00,158.84,159.19,158.81,159.18,12137.0,139.2134,139.5202,139.1871,139.5114,12137.0
2019-01-09 14:50:00,159.14,159.28,159.05,159.24,12858.0,139.4763,139.599,139.3975,139.564,12858.0
2019-01-09 14:55:00,159.26,159.33,159.01,159.02,18185.0,139.5815,139.6429,139.3624,139.3712,18185.0
2019-01-09 15:00:00,159.02,159.28,158.95,159.28,22920.0,139.3712,139.599,139.3098,139.599,22920.0
2019-01-09 15:05:00,159.31,159.37,159.0,159.2,27873.0,139.6253,139.6779,139.3536,139.5289,27873.0
2019-01-09 15:10:00,159.21,159.58,159.21,159.53,23057.0,139.5377,139.862,139.5377,139.8181,23057.0
2019-01-09 15:15:00,159.55,159.73,159.51,159.57,27711.0,139.8357,139.9934,139.8006,139.8532,27711.0
2019-01-09 15:20:00,159.58,159.72,159.47,159.5,20184.0,139.862,139.9847,139.7656,139.7918,20184.0
2019-01-09 15:25:00,159.51,159.77,159.49,159.54,38339.0,139.8006,140.0285,139.7831,139.8269,38339.0
2019-01-09 15:30:00,159.53,159.75,159.42,159.7,41747.0,139.8181,140.011,139.7217,139.9671,41747.0
2019-01-09 15:35:00,159.65,159.65,159.26,159.49,44954.0,139.9233,139.9233,139.5815,139.7831,44954.0
2019-01-09 15:40:00,159.52,159.56,159.2,159.49,75136.0,139.8094,139.8444,139.5289,139.7831,75136.0
2019-01-09 15:45:00,159.5,159.57,159.12,159.19,62505.0,139.7918,139.8532,139.4588,139.5202,62505.0
2019-01-09 15:50:00,159.17,159.18,158.79,158.79,47299.0,139.5026,139.5114,139.1696,139.1696,47299.0
2019-01-09 15:55:00,158.79,159.17,158.73,159.01,141044.0,139.1696,139.5026,139.117,139.3624,141044.0
2019-01-10 09:30:00,158.14,158.59,157.6,158.01,26263.0,138.5999,138.9943,138.1266,138.486,26263.0
2019-01-10 09:35:00,157.86,158.28,157.72,157.98,14397.0,138.3545,138.7226,138.2318,138.4597,14397.0
2019-01-10 09:40:00,157.97,158.32,157.73,157.76,25045.0,138.4509,138.7577,138.2406,138.2668,25045.0
2019-01-10 09:45:00,157.76,157.76,157.09,157.61,30897.0,138.2668,138.2668,137.6796,138.1354,30897.0
2019-01-10 09:50:00,157.51,157.93,157.51,157.84,10646.0,138.0477,138.4158,138.0477,138.337,10646.0
2019-01-10 09:55:00,157.79,158.04,157.3,157.97,18974.0,138.2931,138.5122,137.8637,138.4509,18974.0
2019-01-10 10:00:00,158.03,158.1,157.41,157.69,17208.0,138.5035,138.5648,137.9601,138.2055,17208.0
2019-01-10 10:05:00,157.7,158.1,157.57,157.57,17926.0,138.2143,138.5648,138.1003,138.1003,17926.0
2019-01-10 10:10:00,157.61,157.76,157.37,157.42,9823.0,138.1354,138.2668,137.925,137.9689,9823.0
2019-01-10 10:15:00,157.37,157.42,156.75,156.8,26319.0,137.925,137.9689,137.3816,137.4255,26319.0
2019-01-10 10:20:00,156.84,157.36,156.75,157.3,20269.0,137.4605,137.9163,137.3816,137.8637,20269.0
2019-01-10 10:25:00,157.35,157.91,157.29,157.81,12599.0,137.9075,138.3983,137.8549,138.3107,12599.0
2019-01-10 10:30:00,157.83,157.89,157.62,157.73,22432.0,138.3282,138.3808,138.1441,138.2406,22432.0
2019-01-10 10:35:00,157.75,157.93,157.52,157.93,10233.0,138.2581,138.4158,138.0565,138.4158,10233.0
2019-01-10 10:40:00,157.89,157.91,157.68,157.86,10882.0,138.3808,138.3983,138.1967,138.3545,10882.0
2019-01-10 10:45:00,157.87,158.02,157.64,157.9,12719.0,138.3633,138.4947,138.1617,138.3895,12719.0
2019-01-10 10:50:00,157.88,158.22,157.87,158.15,17104.0,138.372,138.67,138.3633,138.6087,17104.0
2019-01-10 10:55:00,158.09,158.16,157.9,158.12,11166.0,138.5561,138.6174,138.3895,138.5824,11166.0
2019-01-10 11:00:00,158.12,158.42,158.0,158.35,18185.0,138.5824,138.8453,138.4772,138.7839,18185.0
2019-01-10 11:05:00,158.36,158.62,158.31,158.55,9691.0,138.7927,139.0206,138.7489,138.9592,9691.0
2019-01-10 11:10:00,158.46,158.7,158.38,158.7,11263.0,138.8804,139.0907,138.8102,139.0907,11263.0
2019-01-10 11:15:00,158.74,158.75,158.41,158.5,10518.0,139.1258,139.1345,138.8365,138.9154,10518.0
2019-01-10 11:20:00,158.53,158.6,158.4,158.46,13786.0,138.9417,139.0031,138.8278,138.8804,13786.0
2019-01-10 11:25:00,158.41,158.52,158.25,158.44,10713.0,138.8365,138.9329,138.6963,138.8628,10713.0
2019-01-10 11:30:00,158.36,158.7,158.36,158.7,9743.0,138.7927,139.0907,138.7927,139.0907,9743.0
2019-01-10 11:35:00,158.74,159.04,158.69,158.78,17700.0,139.1258,139.3887,139.0819,139.1608,17700.0
2019-01-10 11:40:00,158.78,158.79,158.25,158.25,21901.0,139.1608,139.1696,138.6963,138.6963,21901.0
2019-01-10 11:45:00,158.32,158.4,158.2,158.25,4900.0,138.7577,138.8278,138.6525,138.6963,4900.0
2019-01-10 11:50:00,158.3,158.31,158.12,158.18,6769.0,138.7401,138.7489,138.5824,138.6349,6769.0
2019-01-10 11:55:00,158.21,158.34,158.11,158.31,8102.0,138.6612,138.7752,138.5736,138.7489,8102.0
2019-01-10 12:00:00,158.31,158.5,158.23,158.23,8382.0,138.7489,138.9154,138.6788,138.6788,8382.0
2019-01-10 12:05:00,158.18,158.39,158.16,158.25,3957.0,138.6349,138.819,138.6174,138.6963,3957.0
2019-01-10 12:10:00,158.23,158.35,158.2,158.3,4847.0,138.6788,138.7839,138.6525,138.7401,4847.0
2019-01-10 12:15:00,158.32,158.46,158.32,158.45,5898.0,138.7577,138.8804,138.7577,138.8716,5898.0
2019-01-10 12:20:00,158.46,158.53,158.39,158.43,5449.0,138.8804,138.9417,138.819,138.8541,5449.0
2019-01-10 12:25:00,158.41,158.78,158.41,158.67,6226.0,138.8365,139.1608,138.8365,139.0644,6226.0
2019-01-10 12:30:00,158.67,158.75,158.54,158.6,5247.0,139.0644,139.1345,138.9505,139.0031,5247.0
2019-01-10 12:35:00,158.56,158.75,158.51,158.74,6605.0,138.968,139.1345,138.9242,139.1258,6605.0
2019-01-10 12:40:00,158.74,158.77,158.44,158.49,5828.0,139.1258,139.152,138.8628,138.9066,5828.0
2019-01-10 12:45:00,158.53,158.99,158.43,158.8,17056.0,138.9417,139.3449,138.8541,139.1783,17056.0
2019-01-10 12:50:00,158.74,159.37,158.73,159.25,53599.0,139.1258,139.6779,139.117,139.5727,53599.0
2019-01-10 12:55:00,159.19,159.46,159.09,159.39,16157.0,139.5202,139.7568,139.4325,139.6954,16157.0
2019-01-10 13:00:00,159.34,159.44,159.14,159.3,10171.0,139.6516,139.7393,139.4763,139.6166,10171.0
2019-01-10 13:05:00,159.33,159.46,158.99,159.11,27981.0,139.6429,139.7568,139.3449,139.45,27981.0
2019-01-10 13:10:00,159.15,159.28,159.1,159.16,9930.0,139.4851,139.599,139.4413,139.4939,9930.0
2019-01-10 13:15:00,159.18,159.43,159.02,159.35,8325.0,139.5114,139.7305,139.3712,139.6604,8325.0
2019-01-10 13:20:00,159.34,159.56,159.3,159.39,7349.0,139.6516,139.8444,139.6166,139.6954,7349.0
2019-01-10 13:25:00,159.43,159.93,159.43,159.92,24686.0,139.7305,140.1687,139.7305,140.16,24686.0
2019-01-10 13:30:00,159.95,159.99,159.68,159.94,24489.0,140.1862,140.2213,139.9496,140.1775,24489.0
2019-01-10 13:35:00,159.91,160.11,159.65,159.74,14518.0,140.1512,140.3265,139.9233,140.0022,14518.0
2019-01-10 13:40:00,159.71,159.71,159.44,159.55,2905.0,139.9759,139.9759,139.7393,139.8357,2905.0
2019-01-10 13:45:00,159.56,159.85,159.52,159.68,11538.0,139.8444,140.0986,139.8094,139.9496,11538.0
2019-01-10 13:50:00,159.7,159.8,159.49,159.56,6821.0,139.9671,140.0548,139.7831,139.8444,6821.0
2019-01-10 13:55:00,159.52,159.86,159.52,159.8,11154.0,139.8094,140.1074,139.8094,140.0548,11154.0
2019-01-10 14:00:00,159.8,160.19,159.8,160.09,15067.0,140.0548,140.3966,140.0548,140.3089,15067.0
2019-01-10 14:05:00,160.1,160.54,160.1,160.52,21955.0,140.3177,140.7033,140.3177,140.6858,21955.0
2019-01-10 14:10:00,160.54,160.67,160.46,160.61,11831.0,140.7033,140.8173,140.6332,140.7647,11831.0
2019-01-10 14:15:00,160.64,160.93,160.54,160.86,17794.0,140.791,141.0452,140.7033,140.9838,17794.0
2019-01-10 14:20:00,160.9,161.13,160.8,160.84,16271.0,141.0189,141.2204,140.9312,140.9663,16271.0
2019-01-10 14:25:00,160.83,160.83,160.63,160.74,9992.0,140.9575,140.9575,140.7822,140.8786,9992.0
2019-01-10 14:30:00,160.74,160.93,160.7,160.88,12377.0,140.8786,141.0452,140.8436,141.0013,12377.0
2019-01-10 14:35:00,160.72,160.86,160.58,160.62,14742.0,140.8611,140.9838,140.7384,140.7735,14742.0
2019-01-10 14:40:00,160.61,160.92,160.57,160.84,13749.0,140.7647,141.0364,140.7296,140.9663,13749.0
2019-01-10 14:45:00,160.88,160.92,160.36,160.42,8877.0,141.0013,141.0364,140.5456,140.5982,8877.0
2019-01-10 14:50:00,160.37,160.37,160.14,160.15,15302.0,140.5543,140.5543,140.3528,140.3615,15302.0
2019-01-10 14:55:00,160.13,160.61,160.11,160.61,18932.0,140.344,140.7647,140.3265,140.7647,18932.0
2019-01-10 15:00:00,160.59,160.7,160.5,160.6,14016.0,140.7472,140.8436,140.6683,140.7559,14016.0
2019-01-10 15:05:00,160.61,160.76,160.49,160.49,13646.0,140.7647,140.8962,140.6595,140.6595,13646.0
2019-01-10 15:10:00,160.55,160.91,160.48,160.9,23407.0,140.7121,141.0276,140.6508,141.0189,23407.0
2019-01-10 15:15:00,160.91,160.96,160.73,160.77,16045.0,141.0276,141.0714,140.8699,140.9049,16045.0
2019-01-10 15:20:00,160.8,160.97,160.71,160.93,18018.0,140.9312,141.0802,140.8523,141.0452,18018.0
2019-01-10 15:25:00,160.96,161.28,160.94,161.25,27900.0,141.0714,141.3519,141.0539,141.3256,27900.0
2019-01-10 15:30:00,161.26,161.44,161.12,161.13,41060.0,141.3344,141.4921,141.2117,141.2204,41060.0
2019-01-10 15:35:00,161.09,161.27,161.0,161.27,29324.0,141.1854,141.3431,141.1065,141.3431,29324.0
2019-01-10 15:40:00,161.26,161.44,161.11,161.28,32853.0,141.3344,141.4921,141.2029,141.3519,32853.0
2019-01-10 15:45:00,161.3,161.41,161.07,161.12,46710.0,141.3694,141.4658,141.1679,141.2117,46710.0
2019-01-10 15:50:00,161.11,161.32,161.11,161.26,52366.0,141.2029,141.387,141.2029,141.3344,52366.0
2019-01-10 15:55:00,161.27,161.65,160.98,161.37,169560.0,141.3431,141.6762,141.089,141.4308,169560.0
2019-01-11 09:30:00,160.49,161.14,159.85,161.12,56542.0,140.6595,141.2292,140.0986,141.2117,56542.0
2019-01-11 09:35:00,161.08,161.21,160.47,160.61,15398.0,141.1766,141.2906,140.642,140.7647,15398.0
2019-01-11 09:40:00,160.74,160.82,160.3,160.56,11928.0,140.8786,140.9487,140.493,140.7209,11928.0
2019-01-11 09:45:00,160.63,160.97,160.44,160.78,22493.0,140.7822,141.0802,140.6157,140.9137,22493.0
2019-01-11 09:50:00,160.84,160.87,160.52,160.65,9580.0,140.9663,140.9926,140.6858,140.7998,9580.0
2019-01-11 09:55:00,160.71,161.21,160.52,161.21,5000.0,140.8523,141.2906,140.6858,141.2906,5000.0
2019-01-11 10:00:00,161.48,161.49,160.99,161.49,16562.0,141.5272,141.536,141.0977,141.536,16562.0
2019-01-11 10:05:00,161.47,161.82,161.41,161.73,7100.0,141.5184,141.8252,141.4658,141.7463,7100.0
2019-01-11 10:10:00,161.8,162.02,161.65,161.98,12960.0,141.8077,142.0005,141.6762,141.9654,12960.0
2019-01-11 10:15:00,161.98,162.06,161.65,161.69,10196.0,141.9654,142.0355,141.6762,141.7112,10196.0
2019-01-11 10:20:00,161.7,161.74,161.29,161.38,8586.0,141.72,141.7551,141.3607,141.4396,8586.0
2019-01-11 10:25:00,161.46,161.52,161.03,161.13,10912.0,141.5097,141.5623,141.1328,141.2204,10912.0
2019-01-11 10:30:00,161.14,161.37,161.02,161.29,12980.0,141.2292,141.4308,141.124,141.3607,12980.0
2019-01-11 10:35:00,161.4,161.63,161.25,161.33,10886.0,141.4571,141.6587,141.3256,141.3957,10886.0
2019-01-11 10:40:00,161.37,161.59,161.28,161.41,5712.0,141.4308,141.6236,141.3519,141.4658,5712.0
2019-01-11 10:45:00,161.41,161.56,161.35,161.44,6589.0,141.4658,141.5973,141.4133,141.4921,6589.0
2019-01-11 10:50:00,161.45,161.62,161.16,161.62,7900.0,141.5009,141.6499,141.2467,141.6499,7900.0
2019-01-11 10:55:00,161.66,161.81,161.64,161.76,9493.0,141.685,141.8164,141.6674,141.7726,9493.0
2019-01-11 11:00:00,161.78,162.31,161.78,162.19,18094.0,141.7901,142.2546,141.7901,142.1495,18094.0
2019-01-11 11:05:00,162.11,162.18,161.94,162.18,7720.0,142.0794,142.1407,141.9304,142.1407,7720.0
2019-01-11 11:10:00,162.17,162.24,161.76,162.0,21649.0,142.1319,142.1933,141.7726,141.9829,21649.0
2019-01-11 11:15:00,161.97,162.37,161.92,162.33,15218.0,141.9566,142.3072,141.9128,142.2722,15218.0
2019-01-11 11:20:00,162.36,162.78,162.32,162.66,19018.0,142.2985,142.6666,142.2634,142.5614,19018.0
2019-01-11 11:25:00,162.68,162.75,162.47,162.6,13328.0,142.5789,142.6403,142.3949,142.5088,13328.0
2019-01-11 11:30:00,162.59,162.81,162.47,162.79,7725.0,142.5,142.6929,142.3949,142.6753,7725.0
2019-01-11 11:35:00,162.84,162.89,162.75,162.79,9446.0,142.7191,142.763,142.6403,142.6753,9446.0
2019-01-11 11:40:00,162.82,162.97,162.75,162.86,8245.0,142.7016,142.8331,142.6403,142.7367,8245.0
2019-01-11 11:45:00,162.87,163.21,162.82,163.21,12879.0,142.7454,143.0434,142.7016,143.0434,12879.0
2019-01-11 11:50:00,163.18,163.26,163.07,163.07,12215.0,143.0171,143.0873,142.9207,142.9207,12215.0
2019-01-11 11:55:00,163.11,163.17,162.8,162.8,14628.0,142.9558,143.0084,142.6841,142.6841,14628.0
2019-01-11 12:00:00,162.79,162.92,162.7,162.84,11280.0,142.6753,142.7893,142.5964,142.7191,11280.0
2019-01-11 12:05:00,162.89,162.99,162.82,162.87,11652.0,142.763,142.8506,142.7016,142.7454,11652.0
2019-01-11 12:10:00,162.83,163.01,162.73,162.99,9022.0,142.7104,142.8681,142.6227,142.8506,9022.0
2019-01-11 12:15:00,162.99,163.06,162.93,163.06,16009.0,142.8506,142.912,142.798,142.912,16009.0
2019-01-11 12:20:00,163.02,163.04,162.6,162.76,17767.0,142.8769,142.8944,142.5088,142.649,17767.0
2019-01-11 12:25:00,162.76,163.01,162.75,162.96,10616.0,142.649,142.8681,142.6403,142.8243,10616.0
2019-01-11 12:30:00,162.92,163.05,162.82,162.99,14019.0,142.7893,142.9032,142.7016,142.8506,14019.0
2019-01-11 12:35:00,162.91,163.03,162.75,162.96,12641.0,142.7805,142.8857,142.6403,142.8243,12641.0
2019-01-11 12:40:00,162.93,163.05,162.76,162.87,9803.0,142.798,142.9032,142.649,142.7454,9803.0
2019-01-11 12:45:00,162.83,162.85,162.63,162.82,6416.0,142.7104,142.7279,142.5351,142.7016,6416.0
2019-01-11 12:50:00,162.83,163.06,162.79,162.98,16057.0,142.7104,142.912,142.6753,142.8419,16057.0
2019-01-11 12:55:00,163.01,163.07,162.91,162.91,10301.0,142.8681,142.9207,142.7805,142.7805,10301.0
2019-01-11 13:00:00,162.89,163.1,162.74,162.76,37693.0,142.763,142.947,142.6315,142.649,37693.0
2019-01-11 13:05:00,162.78,163.08,162.78,163.01,13740.0,142.6666,142.9295,142.6666,142.8681,13740.0
2019-01-11 13:10:00,163.04,163.09,162.85,162.89,14888.0,142.8944,142.9383,142.7279,142.763,14888.0
2019-01-11 13:15:00,162.91,163.07,162.85,163.06,28251.0,142.7805,142.9207,142.7279,142.912,28251.0
2019-01-11 13:20:00,163.02,163.06,162.7,162.72,16630.0,142.8769,142.912,142.5964,142.614,16630.0
2019-01-11 13:25:00,162.69,162.99,162.69,162.89,12906.0,142.5877,142.8506,142.5877,142.763,12906.0
2019-01-11 13:30:00,162.91,162.95,162.77,162.84,13576.0,142.7805,142.8156,142.6578,142.7191,13576.0
2019-01-11 13:35:00,162.87,162.96,162.77,162.87,13038.0,142.7454,142.8243,142.6578,142.7454,13038.0
2019-01-11 13:40:00,162.88,163.08,162.88,163.05,10702.0,142.7542,142.9295,142.7542,142.9032,10702.0
2019-01-11 13:45:00,163.04,163.06,162.87,162.94,10967.0,142.8944,142.912,142.7454,142.8068,10967.0
2019-01-11 13:50:00,162.92,163.07,162.92,163.04,16540.0,142.7893,142.9207,142.7893,142.8944,16540.0
2019-01-11 13:55:00,163.04,163.11,162.91,162.99,17015.0,142.8944,142.9558,142.7805,142.8506,17015.0
2019-01-11 14:00:00,163.01,163.1,162.91,163.0,28277.0,142.8681,142.947,142.7805,142.8594,28277.0
2019-01-11 14:05:00,162.99,163.13,162.96,163.12,17085.0,142.8506,142.9733,142.8243,142.9646,17085.0
2019-01-11 14:10:00,163.11,163.11,162.99,163.01,11829.0,142.9558,142.9558,142.8506,142.8681,11829.0
2019-01-11 14:15:00,163.03,163.17,162.99,163.07,15276.0,142.8857,143.0084,142.8506,142.9207,15276.0
2019-01-11 14:20:00,163.1,163.12,163.0,163.02,15504.0,142.947,142.9646,142.8594,142.8769,15504.0
2019-01-11 14:25:00,163.05,163.22,163.02,163.12,10965.0,142.9032,143.0522,142.8769,142.9646,10965.0
2019-01-11 14:30:00,163.12,163.21,163.06,163.21,12325.0,142.9646,143.0434,142.912,143.0434,12325.0
2019-01-11 14:35:00,163.21,163.49,163.2,163.31,15662.0,143.0434,143.2888,143.0347,143.1311,15662.0
2019-01-11 14:40:00,163.32,163.49,163.25,163.35,13507.0,143.1398,143.2888,143.0785,143.1661,13507.0
2019-01-11 14:45:00,163.35,163.44,163.3,163.43,21721.0,143.1661,143.245,143.1223,143.2362,21721.0
2019-01-11 14:50:00,163.46,163.46,163.26,163.27,25874.0,143.2625,143.2625,143.0873,143.096,25874.0
2019-01-11 14:55:00,163.28,163.28,163.07,163.12,21730.0,143.1048,143.1048,142.9207,142.9646,21730.0
2019-01-11 15:00:00,163.19,163.23,163.08,163.17,22553.0,143.0259,143.061,142.9295,143.0084,22553.0
2019-01-11 15:05:00,163.17,163.51,163.15,163.33,22957.0,143.0084,143.3064,142.9908,143.1486,22957.0
2019-01-11 15:10:00,163.33,163.4,163.03,163.03,22543.0,143.1486,143.21,142.8857,142.8857,22543.0
2019-01-11 15:15:00,163.04,163.11,162.97,163.1,26630.0,142.8944,142.9558,142.8331,142.947,26630.0
2019-01-11 15:20:00,163.1,163.15,163.0,163.0,16643.0,142.947,142.9908,142.8594,142.8594,16643.0
2019-01-11 15:25:00,163.01,163.11,162.93,163.03,43561.0,142.8681,142.9558,142.798,142.8857,43561.0
2019-01-11 15:30:00,163.06,163.28,163.0,163.05,29112.0,142.912,143.1048,142.8594,142.9032,29112.0
2019-01-11 15:35:00,163.06,163.2,163.02,163.07,25130.0,142.912,143.0347,142.8769,142.9207,25130.0
2019-01-11 15:40:00,163.1,163.15,163.04,163.07,27357.0,142.947,142.9908,142.8944,142.9207,27357.0
2019-01-11 15:45:00,163.06,163.39,163.06,163.39,45896.0,142.912,143.2012,142.912,143.2012,45896.0
2019-01-11 15:50:00,163.38,163.4,163.31,163.34,48809.0,143.1924,143.21,143.1311,143.1574,48809.0
2019-01-11 15:55:00,163.34,163.58,163.33,163.58,186394.0,143.1574,143.3677,143.1486,143.3677,186394.0
2019-01-14 09:30:00,162.33,163.68,161.95,163.0,35372.0,142.2722,143.4554,141.9391,142.8594,35372.0
2019-01-14 09:35:00,163.16,164.04,162.98,163.93,24354.0,142.9996,143.7709,142.8419,143.6745,24354.0
2019-01-14 09:40:00,163.93,164.39,163.74,163.74,27342.0,143.6745,144.0776,143.5079,143.5079,27342.0
2019-01-14 09:45:00,163.84,164.14,163.61,163.96,13733.0,143.5956,143.8585,143.394,143.7008,13733.0
2019-01-14 09:50:00,164.0,164.21,163.88,164.12,18421.0,143.7358,143.9199,143.6306,143.841,18421.0
2019-01-14 09:55:00,164.12,164.12,163.63,163.95,16537.0,143.841,143.841,143.4115,143.692,16537.0
2019-01-14 10:00:00,163.99,164.03,163.7,163.88,10298.0,143.7271,143.7621,143.4729,143.6306,10298.0
2019-01-14 10:05:00,163.91,164.08,163.69,164.08,9532.0,143.6569,143.8059,143.4641,143.8059,9532.0
2019-01-14 10:10:00,164.08,164.33,164.01,164.07,13371.0,143.8059,144.025,143.7446,143.7972,13371.0
2019-01-14 10:15:00,163.99,164.03,163.74,163.95,47930.0,143.7271,143.7621,143.5079,143.692,47930.0
2019-01-14 10:20:00,163.87,163.95,163.6,163.64,13042.0,143.6219,143.692,143.3852,143.4203,13042.0
2019-01-14 10:25:00,163.57,163.69,163.42,163.42,10355.0,143.3589,143.4641,143.2275,143.2275,10355.0
2019-01-14 10:30:00,163.45,163.66,163.31,163.61,12572.0,143.2538,143.4378,143.1311,143.394,12572.0
2019-01-14 10:35:00,163.6,163.61,163.33,163.35,9842.0,143.3852,143.394,143.1486,143.1661,9842.0
2019-01-14 10:40:00,163.31,163.68,163.28,163.67,8090.0,143.1311,143.4554,143.1048,143.4466,8090.0
2019-01-14 10:45:00,163.67,163.78,163.41,163.48,9437.0,143.4466,143.543,143.2187,143.2801,9437.0
2019-01-14 10:50:00,163.48,163.57,163.2,163.39,7879.0,143.2801,143.3589,143.0347,143.2012,7879.0
2019-01-14 10:55:00,163.39,163.59,163.33,163.33,9500.0,143.2012,143.3765,143.1486,143.1486,9500.0
2019-01-14 11:00:00,163.27,163.3,163.07,163.21,11569.0,143.096,143.1223,142.9207,143.0434,11569.0
2019-01-14 11:05:00,163.22,163.3,162.85,162.85,7958.0,143.0522,143.1223,142.7279,142.7279,7958.0
2019-01-14 11:10:00,162.86,162.9,162.65,162.86,8087.0,142.7367,142.7717,142.5526,142.7367,8087.0
2019-01-14 11:15:00,162.88,162.88,162.31,162.48,9130.0,142.7542,142.7542,142.2546,142.4036,9130.0
2019-01-14 11:20:00,162.45,162.61,162.35,162.37,6301.0,142.3773,142.5176,142.2897,142.3072,6301.0
2019-01-14 11:25:00,162.37,162.48,162.35,162.38,8122.0,142.3072,142.4036,142.2897,142.316,8122.0
2019-01-14 11:30:00,162.32,162.44,162.23,162.32,7546.0,142.2634,142.3686,142.1845,142.2634,7546.0
2019-01-14 11:35:00,162.37,162.38,162.17,162.35,9596.0,142.3072,142.316,142.1319,142.2897,9596.0
2019-01-14 11:40:00,162.39,162.43,162.25,162.32,8063.0,142.3248,142.3598,142.2021,142.2634,8063.0
2019-01-14 11:45:00,162.34,162.34,162.05,162.07,8257.0,142.2809,142.2809,142.0268,142.0443,8257.0
2019-01-14 11:50:00,162.04,162.13,161.98,162.08,13012.0,142.018,142.0969,141.9654,142.0531,13012.0
2019-01-14 11:55:00,162.07,162.15,161.7,161.83,14725.0,142.0443,142.1144,141.72,141.8339,14725.0
2019-01-14 12:00:00,161.76,161.86,161.61,161.73,10498.0,141.7726,141.8602,141.6411,141.7463,10498.0
2019-01-14 12:05:00,161.72,162.41,161.72,162.4,12512.0,141.7375,142.3423,141.7375,142.3335,12512.0
2019-01-14 12:10:00,162.37,162.57,162.36,162.48,6325.0,142.3072,142.4825,142.2985,142.4036,6325.0
2019-01-14 12:15:00,162.5,162.86,162.5,162.8,5683.0,142.4212,142.7367,142.4212,142.6841,5683.0
2019-01-14 12:20:00,162.8,162.87,162.67,162.84,11285.0,142.6841,142.7454,142.5702,142.7191,11285.0
2019-01-14 12:25:00,162.86,162.86,162.76,162.77,5200.0,142.7367,142.7367,142.649,142.6578,5200.0
2019-01-14 12:30:00,162.77,162.8,162.71,162.75,7361.0,142.6578,142.6841,142.6052,142.6403,7361.0
2019-01-14 12:35:00,162.75,162.75,162.53,162.56,2300.0,142.6403,142.6403,142.4475,142.4737,2300.0
2019-01-14 12:40:00,162.56,162.76,162.56,162.76,14761.0,142.4737,142.649,142.4737,142.649,14761.0
2019-01-14 12:45:00,162.81,162.93,162.79,162.88,8068.0,142.6929,142.798,142.6753,142.7542,8068.0
2019-01-14 12:50:00,162.85,162.88,162.74,162.75,4835.0,142.7279,142.7542,142.6315,142.6403,4835.0
2019-01-14 12:55:00,162.77,162.77,162.57,162.6,6104.0,142.6578,142.6578,142.4825,142.5088,6104.0
2019-01-14 13:00:00,162.59,162.74,162.54,162.68,10568.0,142.5,142.6315,142.4562,142.5789,10568.0
2019-01-14 13:05:00,162.66,162.68,162.54,162.67,6387.0,142.5614,142.5789,142.4562,142.5702,6387.0
2019-01-14 13:10:00,162.7,162.93,162.65,162.91,12019.0,142.5964,142.798,142.5526,142.7805,12019.0
2019-01-14 13:15:00,162.93,162.96,162.84,162.93,8811.0,142.798,142.8243,142.7191,142.798,8811.0
2019-01-14 13:20:00,162.95,163.08,162.88,162.97,7671.0,142.8156,142.9295,142.7542,142.8331,7671.0
2019-01-14 13:25:00,162.91,162.92,162.77,162.78,4100.0,142.7805,142.7893,142.6578,142.6666,4100.0
2019-01-14 13:30:00,162.82,162.85,162.69,162.69,6908.0,142.7016,142.7279,142.5877,142.5877,6908.0
2019-01-14 13:35:00,162.72,162.93,162.72,162.93,9002.0,142.614,142.798,142.614,142.798,9002.0
2019-01-14 13:40:00,162.94,163.01,162.82,163.01,6216.0,142.8068,142.8681,142.7016,142.8681,6216.0
2019-01-14 13:45:00,162.97,163.1,162.95,163.07,7187.0,142.8331,142.947,142.8156,142.9207,7187.0
2019-01-14 13:50:00,163.1,163.1,162.82,162.82,8477.0,142.947,142.947,142.7016,142.7016,8477.0
2019-01-14 13:55:00,162.81,162.82,162.6,162.6,13300.0,142.6929,142.7016,142.5088,142.5088,13300.0
2019-01-14 14:00:00,162.62,162.68,162.48,162.68,19013.0,142.5263,142.5789,142.4036,142.5789,19013.0
2019-01-14 14:05:00,162.69,162.85,162.69,162.72,7608.0,142.5877,142.7279,142.5877,142.614,7608.0
2019-01-14 14:10:00,162.75,162.86,162.73,162.86,5219.0,142.6403,142.7367,142.6227,142.7367,5219.0
2019-01-14 14:15:00,162.87,162.87,162.76,162.81,8874.0,142.7454,142.7454,142.649,142.6929,8874.0
2019-01-14 14:20:00,162.81,162.99,162.81,162.96,7365.0,142.6929,142.8506,142.6929,142.8243,7365.0
2019-01-14 14:25:00,162.96,163.07,162.82,162.92,13855.0,142.8243,142.9207,142.7016,142.7893,13855.0
2019-01-14 14:30:00,162.87,163.06,162.87,163.04,20219.0,142.7454,142.912,142.7454,142.8944,20219.0
2019-01-14 14:35:00,163.04,163.16,162.97,163.03,12249.0,142.8944,142.9996,142.8331,142.8857,12249.0
2019-01-14 14:40:00,163.05,163.16,163.04,163.15,8689.0,142.9032,142.9996,142.8944,142.9908,8689.0
2019-01-14 14:45:00,163.16,163.41,163.11,163.37,6774.0,142.9996,143.2187,142.9558,143.1837,6774.0
2019-01-14 14:50:00,163.36,163.53,163.36,163.44,11260.0,143.1749,143.3239,143.1749,143.245,11260.0
2019-01-14 14:55:00,163.44,163.77,163.44,163.76,19889.0,143.245,143.5342,143.245,143.5255,19889.0
2019-01-14 15:00:00,163.76,163.93,163.76,163.85,12064.0,143.5255,143.6745,143.5255,143.6044,12064.0
2019-01-14 15:05:00,163.86,163.93,163.8,163.92,14353.0,143.6131,143.6745,143.5605,143.6657,14353.0
2019-01-14 15:10:00,163.92,163.92,163.61,163.64,12192.0,143.6657,143.6657,143.394,143.4203,12192.0
2019-01-14 15:15:00,163.65,163.87,163.65,163.75,13571.0,143.4291,143.6219,143.4291,143.5167,13571.0
2019-01-14 15:20:00,163.79,163.83,163.73,163.76,15237.0,143.5518,143.5868,143.4992,143.5255,15237.0
2019-01-14 15:25:00,163.75,163.84,163.68,163.69,18812.0,143.5167,143.5956,143.4554,143.4641,18812.0
2019-01-14 15:30:00,163.68,163.79,163.51,163.57,18276.0,143.4554,143.5518,143.3064,143.3589,18276.0
2019-01-14 15:35:00,163.56,163.67,163.54,163.64,27351.0,143.3502,143.4466,143.3327,143.4203,27351.0
2019-01-14 15:40:00,163.62,163.62,163.49,163.62,24711.0,143.4028,143.4028,143.2888,143.4028,24711.0
2019-01-14 15:45:00,163.6,163.67,163.41,163.58,52962.0,143.3852,143.4466,143.2187,143.3677,52962.0
2019-01-14 15:50:00,163.58,163.58,163.38,163.42,36774.0,143.3677,143.3677,143.1924,143.2275,36774.0
2019-01-14 15:55:00,163.39,163.91,163.39,163.7,100712.0,143.2012,143.6569,143.2012,143.4729,100712.0
2019-01-15 09:30:00,163.82,164.11,162.86,163.15,25077.0,143.5781,143.8322,142.7367,142.9908,25077.0
2019-01-15 09:35:00,163.27,163.89,163.16,163.79,7600.0,143.096,143.6394,142.9996,143.5518,7600.0
2019-01-15 09:40:00,163.74,163.75,163.32,163.62,12856.0,143.5079,143.5167,143.1398,143.4028,12856.0
2019-01-15 09:45:00,163.58,163.58,163.41,163.46,26140.0,143.3677,143.3677,143.2187,143.2625,26140.0
2019-01-15 09:50:00,163.53,163.58,162.72,162.88,32794.0,143.3239,143.3677,142.614,142.7542,32794.0
2019-01-15 09:55:00,162.9,162.9,162.36,162.41,6758.0,142.7717,142.7717,142.2985,142.3423,6758.0
2019-01-15 10:00:00,162.41,163.24,162.41,163.1,10157.0,142.3423,143.0697,142.3423,142.947,10157.0
2019-01-15 10:05:00,163.15,163.15,162.52,162.52,6154.0,142.9908,142.9908,142.4387,142.4387,6154.0
2019-01-15 10:10:00,162.45,162.56,162.15,162.26,4901.0,142.3773,142.4737,142.1144,142.2108,4901.0
2019-01-15 10:15:00,162.2,162.2,161.72,161.84,12587.0,142.1582,142.1582,141.7375,141.8427,12587.0
2019-01-15 10:20:00,161.86,161.86,161.42,161.86,11829.0,141.8602,141.8602,141.4746,141.8602,11829.0
2019-01-15 10:25:00,161.86,161.96,161.55,161.63,8335.0,141.8602,141.9479,141.5885,141.6587,8335.0
2019-01-15 10:30:00,161.73,161.78,161.59,161.59,11100.0,141.7463,141.7901,141.6236,141.6236,11100.0
2019-01-15 10:35:00,161.66,161.95,161.59,161.85,9070.0,141.685,141.9391,141.6236,141.8515,9070.0
2019-01-15 10:40:00,161.88,162.06,161.67,161.78,14033.0,141.8778,142.0355,141.6937,141.7901,14033.0
2019-01-15 10:45:00,161.75,161.8,161.51,161.63,8412.0,141.7638,141.8077,141.5535,141.6587,8412.0
2019-01-15 10:50:00,161.73,162.11,161.73,162.05,19825.0,141.7463,142.0794,141.7463,142.0268,19825.0
2019-01-15 10:55:00,162.13,162.21,161.82,162.06,15220.0,142.0969,142.167,141.8252,142.0355,15220.0
2019-01-15 11:00:00,162.06,162.33,162.01,162.25,12502.0,142.0355,142.2722,141.9917,142.2021,12502.0
2019-01-15 11:05:00,162.27,162.34,161.89,161.98,13227.0,142.2196,142.2809,141.8865,141.9654,13227.0
2019-01-15 11:10:00,161.97,162.01,161.73,161.95,5922.0,141.9566,141.9917,141.7463,141.9391,5922.0
2019-01-15 11:15:00,161.87,162.01,161.76,161.9,7920.0,141.869,141.9917,141.7726,141.8953,7920.0
2019-01-15 11:20:00,161.9,162.01,161.66,161.68,6174.0,141.8953,141.9917,141.685,141.7025,6174.0
2019-01-15 11:25:00,161.65,161.9,161.64,161.78,5320.0,141.6762,141.8953,141.6674,141.7901,5320.0
2019-01-15 11:30:00,161.73,161.98,161.66,161.98,11307.0,141.7463,141.9654,141.685,141.9654,11307.0
2019-01-15 11:35:00,162.02,162.08,161.94,162.04,8093.0,142.0005,142.0531,141.9304,142.018,8093.0
2019-01-15 11:40:00,162.07,162.25,161.96,162.05,7245.0,142.0443,142.2021,141.9479,142.0268,7245.0
2019-01-15 11:45:00,162.09,162.25,162.05,162.08,12611.0,142.0618,142.2021,142.0268,142.0531,12611.0
2019-01-15 11:50:00,162.13,162.26,161.98,162.22,12966.0,142.0969,142.2108,141.9654,142.1758,12966.0
2019-01-15 11:55:00,162.23,162.49,162.19,162.43,10366.0,142.1845,142.4124,142.1495,142.3598,10366.0
2019-01-15 12:00:00,162.39,162.66,162.36,162.65,11078.0,142.3248,142.5614,142.2985,142.5526,11078.0
2019-01-15 12:05:00,162.74,163.04,162.65,162.83,18103.0,142.6315,142.8944,142.5526,142.7104,18103.0
2019-01-15 12:10:00,162.86,163.12,162.86,163.11,3830.0,142.7367,142.9646,142.7367,142.9558,3830.0
2019-01-15 12:15:00,163.09,163.09,162.97,162.98,9313.0,142.9383,142.9383,142.8331,142.8419,9313.0
2019-01-15 12:20:00,162.91,163.0,162.86,162.97,10670.0,142.7805,142.8594,142.7367,142.8331,10670.0
2019-01-15 12:25:00,162.94,162.94,162.72,162.82,4109.0,142.8068,142.8068,142.614,142.7016,4109.0
2019-01-15 12:30:00,162.81,162.88,162.69,162.77,6486.0,142.6929,142.7542,142.5877,142.6578,6486.0
2019-01-15 12:35:00,162.75,162.86,162.74,162.86,4615.0,142.6403,142.7367,142.6315,142.7367,4615.0
2019-01-15 12:40:00,162.89,162.92,162.77,162.88,5054.0,142.763,142.7893,142.6578,142.7542,5054.0
2019-01-15 12:45:00,162.86,162.95,162.83,162.83,5267.0,142.7367,142.8156,142.7104,142.7104,5267.0
2019-01-15 12:50:00,162.79,162.81,162.7,162.79,4814.0,142.6753,142.6929,142.5964,142.6753,4814.0
2019-01-15 12:55:00,162.8,162.81,162.65,162.67,6465.0,142.6841,142.6929,142.5526,142.5702,6465.0
2019-01-15 13:00:00,162.68,162.76,162.59,162.73,5438.0,142.5789,142.649,142.5,142.6227,5438.0
2019-01-15 13:05:00,162.72,162.97,162.69,162.95,5144.0,142.614,142.8331,142.5877,142.8156,5144.0
2019-01-15 13:10:00,162.92,162.94,162.62,162.65,5124.0,142.7893,142.8068,142.5263,142.5526,5124.0
2019-01-15 13:15:00,162.64,162.76,162.62,162.76,4211.0,142.5439,142.649,142.5263,142.649,4211.0
2019-01-15 13:20:00,162.77,163.0,162.77,162.82,5537.0,142.6578,142.8594,142.6578,142.7016,5537.0
2019-01-15 13:25:00,162.83,162.89,162.77,162.83,4035.0,142.7104,142.763,142.6578,142.7104,4035.0
2019-01-15 13:30:00,162.82,162.99,162.79,162.92,4008.0,142.7016,142.8506,142.6753,142.7893,4008.0
2019-01-15 13:35:00,162.91,162.93,162.74,162.74,8913.0,142.7805,142.798,142.6315,142.6315,8913.0
2019-01-15 13:40:00,162.73,162.76,162.56,162.57,11835.0,142.6227,142.649,142.4737,142.4825,11835.0
2019-01-15 13:45:00,162.53,162.58,162.42,162.51,8683.0,142.4475,142.4913,142.351,142.4299,8683.0
2019-01-15 13:50:00,162.5,162.64,162.47,162.64,4415.0,142.4212,142.5439,142.3949,142.5439,4415.0
2019-01-15 13:55:00,162.66,162.73,162.6,162.6,5521.0,142.5614,142.6227,142.5088,142.5088,5521.0
2019-01-15 14:00:00,162.57,162.71,162.4,162.41,8415.0,142.4825,142.6052,142.3335,142.3423,8415.0
2019-01-15 14:05:00,162.38,162.75,162.38,162.72,4592.0,142.316,142.6403,142.316,142.614,4592.0
2019-01-15 14:10:00,162.68,162.72,162.62,162.69,4658.0,142.5789,142.614,142.5263,142.5877,4658.0
2019-01-15 14:15:00,162.63,162.64,162.52,162.59,6145.0,142.5351,142.5439,142.4387,142.5,6145.0
2019-01-15 14:20:00,162.58,162.58,162.3,162.36,14386.0,142.4913,142.4913,142.2459,142.2985,14386.0
2019-01-15 14:25:00,162.35,162.38,161.93,161.94,8205.0,142.2897,142.316,141.9216,141.9304,8205.0
2019-01-15 14:30:00,161.9,162.12,161.74,162.08,8896.0,141.8953,142.0881,141.7551,142.0531,8896.0
2019-01-15 14:35:00,162.08,162.12,161.68,161.84,9561.0,142.0531,142.0881,141.7025,141.8427,9561.0
2019-01-15 14:40:00,161.88,162.2,161.88,162.16,6778.0,141.8778,142.1582,141.8778,142.1232,6778.0
2019-01-15 14:45:00,162.19,162.22,161.91,161.95,12493.0,142.1495,142.1758,141.9041,141.9391,12493.0
2019-01-15 14:50:00,161.94,162.24,161.94,162.18,6529.0,141.9304,142.1933,141.9304,142.1407,6529.0
2019-01-15 14:55:00,162.12,162.12,161.95,162.02,8068.0,142.0881,142.0881,141.9391,142.0005,8068.0
2019-01-15 15:00:00,162.0,162.26,162.0,162.15,12773.0,141.9829,142.2108,141.9829,142.1144,12773.0
2019-01-15 15:05:00,162.17,162.32,162.06,162.31,8448.0,142.1319,142.2634,142.0355,142.2546,8448.0
2019-01-15 15:10:00,162.28,162.31,162.17,162.26,8321.0,142.2283,142.2546,142.1319,142.2108,8321.0
2019-01-15 15:15:00,162.3,162.34,162.24,162.25,6989.0,142.2459,142.2809,142.1933,142.2021,6989.0
2019-01-15 15:20:00,162.24,162.25,162.15,162.16,8639.0,142.1933,142.2021,142.1144,142.1232,8639.0
2019-01-15 15:25:00,162.18,162.32,162.16,162.31,13684.0,142.1407,142.2634,142.1232,142.2546,13684.0
2019-01-15 15:30:00,162.3,162.37,162.18,162.18,16786.0,142.2459,142.3072,142.1407,142.1407,16786.0
2019-01-15 15:35:00,162.21,162.24,162.07,162.18,8741.0,142.167,142.1933,142.0443,142.1407,8741.0
2019-01-15 15:40:00,162.17,162.41,162.14,162.4,13485.0,142.1319,142.3423,142.1056,142.3335,13485.0
2019-01-15 15:45:00,162.43,162.6,162.43,162.54,23139.0,142.3598,142.5088,142.3598,142.4562,23139.0
2019-01-15 15:50:00,162.5,162.51,162.37,162.39,35534.0,142.4212,142.4299,142.3072,142.3248,35534.0
2019-01-15 15:55:00,162.4,162.56,162.34,162.46,63473.0,142.3335,142.4737,142.2809,142.3861,63473.0
2019-01-16 09:30:00,162.85,163.13,162.35,162.69,19601.0,142.7279,142.9733,142.2897,142.5877,19601.0
2019-01-16 09:35:00,162.56,163.27,162.49,163.16,16115.0,142.4737,143.096,142.4124,142.9996,16115.0
2019-01-16 09:40:00,163.12,163.35,162.88,163.18,13900.0,142.9646,143.1661,142.7542,143.0171,13900.0
2019-01-16 09:45:00,163.18,163.5,163.12,163.17,6207.0,143.0171,143.2976,142.9646,143.0084,6207.0
2019-01-16 09:50:00,163.09,163.09,162.7,162.94,20130.0,142.9383,142.9383,142.5964,142.8068,20130.0
2019-01-16 09:55:00,162.97,163.54,162.97,163.38,19835.0,142.8331,143.3327,142.8331,143.1924,19835.0
2019-01-16 10:00:00,163.33,163.53,163.28,163.34,11705.0,143.1486,143.3239,143.1048,143.1574,11705.0
2019-01-16 10:05:00,163.34,163.72,163.34,163.45,17920.0,143.1574,143.4904,143.1574,143.2538,17920.0
2019-01-16 10:10:00,163.46,163.59,163.26,163.59,12675.0,143.2625,143.3765,143.0873,143.3765,12675.0
2019-01-16 10:15:00,163.6,163.6,163.23,163.38,10731.0,143.3852,143.3852,143.061,143.1924,10731.0
2019-01-16 10:20:00,163.41,163.48,163.23,163.45,11255.0,143.2187,143.2801,143.061,143.2538,11255.0
2019-01-16 10:25:00,163.4,163.53,163.25,163.28,8982.0,143.21,143.3239,143.0785,143.1048,8982.0
2019-01-16 10:30:00,163.32,163.4,163.07,163.08,21788.0,143.1398,143.21,142.9207,142.9295,21788.0
2019-01-16 10:35:00,163.05,163.16,162.98,163.14,8023.0,142.9032,142.9996,142.8419,142.9821,8023.0
2019-01-16 10:40:00,163.21,163.21,162.97,163.09,10681.0,143.0434,143.0434,142.8331,142.9383,10681.0
2019-01-16 10:45:00,163.07,163.43,163.02,163.32,20806.0,142.9207,143.2362,142.8769,143.1398,20806.0
2019-01-16 10:50:00,163.35,163.59,163.34,163.51,8792.0,143.1661,143.3765,143.1574,143.3064,8792.0
2019-01-16 10:55:00,163.48,163.58,163.35,163.39,11363.0,143.2801,143.3677,143.1661,143.2012,11363.0
2019-01-16 11:00:00,163.42,163.48,163.1,163.15,9111.0,143.2275,143.2801,142.947,142.9908,9111.0
2019-01-16 11:05:00,163.16,163.3,163.03,163.15,9532.0,142.9996,143.1223,142.8857,142.9908,9532.0
2019-01-16 11:10:00,163.13,163.28,163.1,163.26,10610.0,142.9733,143.1048,142.947,143.0873,10610.0
2019-01-16 11:15:00,163.22,163.38,163.12,163.35,9383.0,143.0522,143.1924,142.9646,143.1661,9383.0
2019-01-16 11:20:00,163.35,163.55,163.25,163.49,9556.0,143.1661,143.3414,143.0785,143.2888,9556.0
2019-01-16 11:25:00,163.42,163.46,163.28,163.46,9519.0,143.2275,143.2625,143.1048,143.2625,9519.0
2019-01-16 11:30:00,163.46,163.46,163.16,163.19,5233.0,143.2625,143.2625,142.9996,143.0259,5233.0
2019-01-16 11:35:00,163.15,163.28,163.1,163.14,6950.0,142.9908,143.1048,142.947,142.9821,6950.0
2019-01-16 11:40:00,163.15,163.15,162.8,162.8,9907.0,142.9908,142.9908,142.6841,142.6841,9907.0
2019-01-16 11:45:00,162.82,162.89,162.45,162.45,11836.0,142.7016,142.763,142.3773,142.3773,11836.0
2019-01-16 11:50:00,162.4,162.45,162.17,162.26,12527.0,142.3335,142.3773,142.1319,142.2108,12527.0
2019-01-16 11:55:00,162.23,162.46,162.09,162.43,7671.0,142.1845,142.3861,142.0618,142.3598,7671.0
2019-01-16 12:00:00,162.43,162.52,162.36,162.47,5180.0,142.3598,142.4387,142.2985,142.3949,5180.0
2019-01-16 12:05:00,162.47,162.56,162.46,162.46,3500.0,142.3949,142.4737,142.3861,142.3861,3500.0
2019-01-16 12:10:00,162.47,162.55,162.46,162.46,8038.0,142.3949,142.465,142.3861,142.3861,8038.0
2019-01-16 12:15:00,162.44,162.53,162.29,162.48,5759.0,142.3686,142.4475,142.2371,142.4036,5759.0
2019-01-16 12:20:00,162.43,162.46,162.26,162.39,8124.0,142.3598,142.3861,142.2108,142.3248,8124.0
2019-01-16 12:25:00,162.31,162.62,162.25,162.62,9745.0,142.2546,142.5263,142.2021,142.5263,9745.0
2019-01-16 12:30:00,162.69,162.7,162.54,162.6,7826.0,142.5877,142.5964,142.4562,142.5088,7826.0
2019-01-16 12:35:00,162.6,162.63,162.51,162.59,6677.0,142.5088,142.5351,142.4299,142.5,6677.0
2019-01-16 12:40:00,162.63,162.7,162.58,162.61,5298.0,142.5351,142.5964,142.4913,142.5176,5298.0
2019-01-16 12:45:00,162.64,162.71,162.56,162.6,6046.0,142.5439,142.6052,142.4737,142.5088,6046.0
2019-01-16 12:50:00,162.6,162.64,162.49,162.49,5954.0,142.5088,142.5439,142.4124,142.4124,5954.0
2019-01-16 12:55:00,162.5,162.55,162.44,162.45,5068.0,142.4212,142.465,142.3686,142.3773,5068.0
2019-01-16 13:00:00,162.42,162.5,162.36,162.48,25543.0,142.351,142.4212,142.2985,142.4036,25543.0
2019-01-16 13:05:00,162.5,162.58,162.4,162.57,10337.0,142.4212,142.4913,142.3335,142.4825,10337.0
2019-01-16 13:10:00,162.6,162.62,162.43,162.5,4514.0,142.5088,142.5263,142.3598,142.4212,4514.0
2019-01-16 13:15:00,162.47,162.52,162.41,162.43,6840.0,142.3949,142.4387,142.3423,142.3598,6840.0
2019-01-16 13:20:00,162.43,162.51,162.41,162.41,5650.0,142.3598,142.4299,142.3423,142.3423,5650.0
2019-01-16 13:25:00,162.46,162.52,162.45,162.49,3585.0,142.3861,142.4387,142.3773,142.4124,3585.0
2019-01-16 13:30:00,162.51,162.57,162.46,162.54,4992.0,142.4299,142.4825,142.3861,142.4562,4992.0
2019-01-16 13:35:00,162.54,162.56,162.48,162.52,4847.0,142.4562,142.4737,142.4036,142.4387,4847.0
2019-01-16 13:40:00,162.52,162.62,162.45,162.61,17255.0,142.4387,142.5263,142.3773,142.5176,17255.0
2019-01-16 13:45:00,162.61,163.0,162.58,162.99,11558.0,142.5176,142.8594,142.4913,142.8506,11558.0
2019-01-16 13:50:00,162.99,163.1,162.76,162.86,9004.0,142.8506,142.947,142.649,142.7367,9004.0
2019-01-16 13:55:00,162.84,162.94,162.8,162.8,6487.0,142.7191,142.8068,142.6841,142.6841,6487.0
2019-01-16 14:00:00,162.76,162.91,162.76,162.85,9569.0,142.649,142.7805,142.649,142.7279,9569.0
2019-01-16 14:05:00,162.86,163.02,162.86,162.95,11264.0,142.7367,142.8769,142.7367,142.8156,11264.0
2019-01-16 14:10:00,162.97,162.99,162.87,162.89,9062.0,142.8331,142.8506,142.7454,142.763,9062.0
2019-01-16 14:15:00,162.93,162.95,162.88,162.91,6080.0,142.798,142.8156,142.7542,142.7805,6080.0
2019-01-16 14:20:00,162.97,163.21,162.97,163.12,7166.0,142.8331,143.0434,142.8331,142.9646,7166.0
2019-01-16 14:25:00,163.11,163.12,163.0,163.03,5828.0,142.9558,142.9646,142.8594,142.8857,5828.0
2019-01-16 14:30:00,163.05,163.06,162.94,163.02,9805.0,142.9032,142.912,142.8068,142.8769,9805.0
2019-01-16 14:35:00,163.02,163.05,162.97,163.03,13808.0,142.8769,142.9032,142.8331,142.8857,13808.0
2019-01-16 14:40:00,163.03,163.07,162.92,162.92,8473.0,142.8857,142.9207,142.7893,142.7893,8473.0
2019-01-16 14:45:00,162.96,163.0,162.89,162.97,5049.0,142.8243,142.8594,142.763,142.8331,5049.0
2019-01-16 14:50:00,162.95,162.98,162.75,162.8,14222.0,142.8156,142.8419,142.6403,142.6841,14222.0
2019-01-16 14:55:00,162.8,162.83,162.69,162.71,9096.0,142.6841,142.7104,142.5877,142.6052,9096.0
2019-01-16 15:00:00,162.71,162.94,162.68,162.92,11017.0,142.6052,142.8068,142.5789,142.7893,11017.0
2019-01-16 15:05:00,162.91,163.14,162.87,163.09,11608.0,142.7805,142.9821,142.7454,142.9383,11608.0
2019-01-16 15:10:00,163.1,163.24,163.08,163.21,37602.0,142.947,143.0697,142.9295,143.0434,37602.0
2019-01-16 15:15:00,163.22,163.32,163.2,163.27,15299.0,143.0522,143.1398,143.0347,143.096,15299.0
2019-01-16 15:20:00,163.29,163.33,163.19,163.24,17635.0,143.1135,143.1486,143.0259,143.0697,17635.0
2019-01-16 15:25:00,163.24,163.3,163.15,163.18,17461.0,143.0697,143.1223,142.9908,143.0171,17461.0
2019-01-16 15:30:00,163.2,163.22,162.79,162.83,27732.0,143.0347,143.0522,142.6753,142.7104,27732.0
2019-01-16 15:35:00,162.83,162.99,162.82,162.9,27407.0,142.7104,142.8506,142.7016,142.7717,27407.0
2019-01-16 15:40:00,162.9,162.99,162.85,162.96,24948.0,142.7717,142.8506,142.7279,142.8243,24948.0
2019-01-16 15:45:00,162.99,163.1,162.87,163.07,24283.0,142.8506,142.947,142.7454,142.9207,24283.0
2019-01-16 15:50:00,163.06,163.09,163.0,163.05,33315.0,142.912,142.9383,142.8594,142.9032,33315.0
2019-01-16 15:55:00,163.07,163.17,162.75,162.81,89128.0,142.9207,143.0084,142.6403,142.6929,89128.0
2019-01-17 09:30:00,162.72,163.64,162.21,163.29,40892.0,142.614,143.4203,142.167,143.1135,40892.0
2019-01-17 09:35:00,163.33,164.06,163.24,163.87,19340.0,143.1486,143.7884,143.0697,143.6219,19340.0
2019-01-17 09:40:00,163.87,163.94,162.97,162.97,11083.0,143.6219,143.6832,142.8331,142.8331,11083.0
2019-01-17 09:45:00,163.08,163.48,162.8,163.42,6286.0,142.9295,143.2801,142.6841,143.2275,6286.0
2019-01-17 09:50:00,163.37,163.66,163.0,163.39,9723.0,143.1837,143.4378,142.8594,143.2012,9723.0
2019-01-17 09:55:00,163.46,163.77,163.27,163.77,2400.0,143.2625,143.5342,143.096,143.5342,2400.0
2019-01-17 10:00:00,163.78,163.79,163.47,163.58,12813.0,143.543,143.5518,143.2713,143.3677,12813.0
2019-01-17 10:05:00,163.62,163.62,163.3,163.37,6573.0,143.4028,143.4028,143.1223,143.1837,6573.0
2019-01-17 10:10:00,163.35,164.0,163.34,163.95,6111.0,143.1661,143.7358,143.1574,143.692,6111.0
2019-01-17 10:15:00,164.01,164.1,163.19,163.19,25148.0,143.7446,143.8235,143.0259,143.0259,25148.0
2019-01-17 10:20:00,163.27,163.27,163.01,163.08,3860.0,143.096,143.096,142.8681,142.9295,3860.0
2019-01-17 10:25:00,163.05,163.27,162.93,163.25,11471.0,142.9032,143.096,142.798,143.0785,11471.0
2019-01-17 10:30:00,163.25,163.33,162.96,163.03,11364.0,143.0785,143.1486,142.8243,142.8857,11364.0
2019-01-17 10:35:00,162.99,163.15,162.99,163.07,6000.0,142.8506,142.9908,142.8506,142.9207,6000.0
2019-01-17 10:40:00,163.11,163.25,163.04,163.19,4956.0,142.9558,143.0785,142.8944,143.0259,4956.0
2019-01-17 10:45:00,163.24,163.4,163.16,163.23,2800.0,143.0697,143.21,142.9996,143.061,2800.0
2019-01-17 10:50:00,163.15,163.2,163.07,163.16,3153.0,142.9908,143.0347,142.9207,142.9996,3153.0
2019-01-17 10:55:00,163.16,163.22,163.01,163.14,10575.0,142.9996,143.0522,142.8681,142.9821,10575.0
2019-01-17 11:00:00,163.2,163.59,163.2,163.59,12192.0,143.0347,143.3765,143.0347,143.3765,12192.0
2019-01-17 11:05:00,163.68,163.95,163.68,163.95,8519.0,143.4554,143.692,143.4554,143.692,8519.0
2019-01-17 11:10:00,163.95,164.09,163.85,163.99,18554.0,143.692,143.8147,143.6044,143.7271,18554.0
2019-01-17 11:15:00,164.0,164.0,163.55,163.73,25962.0,143.7358,143.7358,143.3414,143.4992,25962.0
2019-01-17 11:20:00,163.77,163.95,163.53,163.82,37951.0,143.5342,143.692,143.3239,143.5781,37951.0
2019-01-17 11:25:00,163.87,163.93,163.74,163.92,3218.0,143.6219,143.6745,143.5079,143.6657,3218.0
2019-01-17 11:30:00,163.88,164.01,163.83,163.92,7166.0,143.6306,143.7446,143.5868,143.6657,7166.0
2019-01-17 11:35:00,163.94,164.04,163.84,163.93,8412.0,143.6832,143.7709,143.5956,143.6745,8412.0
2019-01-17 11:40:00,163.87,164.24,163.87,164.24,2100.0,143.6219,143.9462,143.6219,143.9462,2100.0
2019-01-17 11:45:00,164.3,164.41,163.91,163.92,13450.0,143.9987,144.0952,143.6569,143.6657,13450.0
2019-01-17 11:50:00,163.91,163.94,163.57,163.76,9597.0,143.6569,143.6832,143.3589,143.5255,9597.0
2019-01-17 11:55:00,163.79,163.93,163.76,163.76,9294.0,143.5518,143.6745,143.5255,143.5255,9294.0
2019-01-17 12:00:00,163.82,163.87,163.72,163.73,16575.0,143.5781,143.6219,143.4904,143.4992,16575.0
2019-01-17 12:05:00,163.69,163.89,163.53,163.89,14893.0,143.4641,143.6394,143.3239,143.6394,14893.0
2019-01-17 12:10:00,163.93,163.94,163.73,163.73,8250.0,143.6745,143.6832,143.4992,143.4992,8250.0
2019-01-17 12:15:00,163.75,163.94,163.71,163.86,7209.0,143.5167,143.6832,143.4817,143.6131,7209.0
2019-01-17 12:20:00,163.8,163.81,163.65,163.73,5107.0,143.5605,143.5693,143.4291,143.4992,5107.0
2019-01-17 12:25:00,163.7,163.84,163.67,163.79,6238.0,143.4729,143.5956,143.4466,143.5518,6238.0
2019-01-17 12:30:00,163.83,163.88,163.63,163.64,3874.0,143.5868,143.6306,143.4115,143.4203,3874.0
2019-01-17 12:35:00,163.64,163.87,163.5,163.58,10775.0,143.4203,143.6219,143.2976,143.3677,10775.0
2019-01-17 12:40:00,163.63,163.63,163.41,163.48,5288.0,143.4115,143.4115,143.2187,143.2801,5288.0
2019-01-17 12:45:00,163.5,163.6,163.35,163.35,4258.0,143.2976,143.3852,143.1661,143.1661,4258.0
2019-01-17 12:50:00,163.33,163.34,163.22,163.33,6508.0,143.1486,143.1574,143.0522,143.1486,6508.0
2019-01-17 12:55:00,163.41,163.5,163.32,163.32,3000.0,143.2187,143.2976,143.1398,143.1398,3000.0
2019-01-17 13:00:00,163.34,163.5,163.34,163.38,6055.0,143.1574,143.2976,143.1574,143.1924,6055.0
2019-01-17 13:05:00,163.39,163.63,163.39,163.6,9817.0,143.2012,143.4115,143.2012,143.3852,9817.0
2019-01-17 13:10:00,163.58,163.78,163.57,163.74,3614.0,143.3677,143.543,143.3589,143.5079,3614.0
2019-01-17 13:15:00,163.75,163.76,163.54,163.56,4510.0,143.5167,143.5255,143.3327,143.3502,4510.0
2019-01-17 13:20:00,163.62,163.75,163.56,163.74,6924.0,143.4028,143.5167,143.3502,143.5079,6924.0
2019-01-17 13:25:00,163.77,163.85,163.72,163.84,5612.0,143.5342,143.6044,143.4904,143.5956,5612.0
2019-01-17 13:30:00,163.87,163.92,163.74,163.74,7500.0,143.6219,143.6657,143.5079,143.5079,7500.0
2019-01-17 13:35:00,163.7,163.82,163.68,163.71,8776.0,143.4729,143.5781,143.4554,143.4817,8776.0
2019-01-17 13:40:00,163.76,163.9,163.75,163.78,3954.0,143.5255,143.6482,143.5167,143.543,3954.0
2019-01-17 13:45:00,163.8,163.91,163.73,163.77,11311.0,143.5605,143.6569,143.4992,143.5342,11311.0
2019-01-17 13:50:00,163.77,163.85,163.65,163.7,4697.0,143.5342,143.6044,143.4291,143.4729,4697.0
2019-01-17 13:55:00,163.66,163.89,163.66,163.89,5440.0,143.4378,143.6394,143.4378,143.6394,5440.0
2019-01-17 14:00:00,163.86,163.93,163.81,163.83,6715.0,143.6131,143.6745,143.5693,143.5868,6715.0
2019-01-17 14:05:00,163.85,163.95,163.82,163.92,6565.0,143.6044,143.692,143.5781,143.6657,6565.0
2019-01-17 14:10:00,163.9,163.96,163.85,163.89,3765.0,143.6482,143.7008,143.6044,143.6394,3765.0
2019-01-17 14:15:00,163.93,164.16,163.93,164.15,5401.0,143.6745,143.876,143.6745,143.8673,5401.0
2019-01-17 14:20:00,164.16,164.16,163.94,163.96,7316.0,143.876,143.876,143.6832,143.7008,7316.0
2019-01-17 14:25:00,163.98,164.09,163.83,164.07,8324.0,143.7183,143.8147,143.5868,143.7972,8324.0
2019-01-17 14:30:00,164.05,164.22,164.02,164.21,6060.0,143.7796,143.9286,143.7533,143.9199,6060.0
2019-01-17 14:35:00,164.24,164.55,164.0,164.51,18658.0,143.9462,144.2179,143.7358,144.1828,18658.0
2019-01-17 14:40:00,164.54,165.22,164.53,165.12,59457.0,144.2091,144.8051,144.2003,144.7174,59457.0
2019-01-17 14:45:00,165.23,165.56,165.13,165.32,32329.0,144.8138,145.1031,144.7262,144.8927,32329.0
2019-01-17 14:50:00,165.24,165.39,164.56,164.63,26464.0,144.8226,144.9541,144.2266,144.288,26464.0
2019-01-17 14:55:00,164.65,164.74,163.96,164.44,23260.0,144.3055,144.3844,143.7008,144.1215,23260.0
2019-01-17 15:00:00,164.46,164.48,164.02,164.02,45801.0,144.139,144.1565,143.7533,143.7533,45801.0
2019-01-17 15:05:00,164.1,164.28,164.03,164.28,30426.0,143.8235,143.9812,143.7621,143.9812,30426.0
2019-01-17 15:10:00,164.31,164.52,164.19,164.32,20758.0,144.0075,144.1916,143.9023,144.0163,20758.0
2019-01-17 15:15:00,164.3,164.64,164.2,164.64,14230.0,143.9987,144.2967,143.9111,144.2967,14230.0
2019-01-17 15:20:00,164.65,164.88,164.52,164.82,34668.0,144.3055,144.5071,144.1916,144.4545,34668.0
2019-01-17 15:25:00,164.87,165.21,164.63,165.21,20315.0,144.4983,144.7963,144.288,144.7963,20315.0
2019-01-17 15:30:00,165.16,165.21,165.04,165.08,85213.0,144.7525,144.7963,144.6473,144.6824,85213.0
2019-01-17 15:35:00,165.08,165.1,164.88,164.88,20408.0,144.6824,144.6999,144.5071,144.5071,20408.0
2019-01-17 15:40:00,164.9,165.26,164.9,164.97,25216.0,144.5246,144.8401,144.5246,144.586,25216.0
2019-01-17 15:45:00,165.01,165.16,164.88,164.88,31475.0,144.621,144.7525,144.5071,144.5071,31475.0
2019-01-17 15:50:00,164.9,164.9,164.64,164.75,46690.0,144.5246,144.5246,144.2967,144.3931,46690.0
2019-01-17 15:55:00,164.76,165.28,164.75,165.1,97772.0,144.4019,144.8577,144.3931,144.6999,97772.0
2019-01-18 09:30:00,166.23,167.64,165.77,167.09,169016.0,145.6903,146.9261,145.2871,146.444,169016.0
2019-01-18 09:35:00,167.03,167.4,166.63,166.81,18009.0,146.3914,146.7157,146.0408,146.1986,18009.0
2019-01-18 09:40:00,166.71,167.75,166.61,167.28,31836.0,146.111,147.0225,146.0233,146.6105,31836.0
2019-01-18 09:45:00,167.28,168.48,167.14,168.19,31678.0,146.6105,147.6623,146.4878,147.4081,31678.0
2019-01-18 09:50:00,168.16,168.42,168.0,168.13,19957.0,147.3818,147.6097,147.2416,147.3555,19957.0
2019-01-18 09:55:00,167.98,168.59,167.83,168.59,17820.0,147.224,147.7587,147.0926,147.7587,17820.0
2019-01-18 10:00:00,168.73,168.97,168.26,168.67,41090.0,147.8814,148.0917,147.4694,147.8288,41090.0
2019-01-18 10:05:00,168.69,168.69,168.13,168.29,27302.0,147.8463,147.8463,147.3555,147.4957,27302.0
2019-01-18 10:10:00,168.41,168.71,168.36,168.66,25870.0,147.6009,147.8638,147.5571,147.82,25870.0
2019-01-18 10:15:00,168.69,169.49,168.21,169.08,93008.0,147.8463,148.5475,147.4256,148.1881,93008.0
2019-01-18 10:20:00,169.14,169.28,168.93,169.04,17957.0,148.2407,148.3634,148.0567,148.1531,17957.0
2019-01-18 10:25:00,169.04,169.05,168.54,168.66,13789.0,148.1531,148.1618,147.7148,147.82,13789.0
2019-01-18 10:30:00,168.7,169.46,168.69,169.1,17920.0,147.8551,148.5212,147.8463,148.2057,17920.0
2019-01-18 10:35:00,168.94,169.24,168.76,169.06,11212.0,148.0654,148.3284,147.9077,148.1706,11212.0
2019-01-18 10:40:00,169.03,169.34,168.89,169.34,13587.0,148.1443,148.416,148.0216,148.416,13587.0
2019-01-18 10:45:00,169.32,169.76,169.15,169.27,11470.0,148.3985,148.7841,148.2495,148.3546,11470.0
2019-01-18 10:50:00,169.25,169.47,169.22,169.35,9158.0,148.3371,148.5299,148.3108,148.4248,9158.0
2019-01-18 10:55:00,169.35,169.35,169.07,169.34,9968.0,148.4248,148.4248,148.1794,148.416,9968.0
2019-01-18 11:00:00,169.28,169.94,169.28,169.91,14529.0,148.3634,148.9419,148.3634,148.9156,14529.0
2019-01-18 11:05:00,169.91,170.26,169.47,169.59,21366.0,148.9156,149.2223,148.5299,148.6351,21366.0
2019-01-18 11:10:00,169.64,169.64,169.35,169.49,6278.0,148.6789,148.6789,148.4248,148.5475,6278.0
2019-01-18 11:15:00,169.48,169.49,169.19,169.31,9089.0,148.5387,148.5475,148.2845,148.3897,9089.0
2019-01-18 11:20:00,169.33,169.43,169.15,169.2,6909.0,148.4072,148.4949,148.2495,148.2933,6909.0
2019-01-18 11:25:00,169.15,169.41,169.1,169.41,24557.0,148.2495,148.4773,148.2057,148.4773,24557.0
2019-01-18 11:30:00,169.32,169.53,169.07,169.14,44000.0,148.3985,148.5825,148.1794,148.2407,44000.0
2019-01-18 11:35:00,169.18,169.44,169.01,169.09,24957.0,148.2758,148.5036,148.1268,148.1969,24957.0
2019-01-18 11:40:00,169.15,169.49,169.08,169.43,14169.0,148.2495,148.5475,148.1881,148.4949,14169.0
2019-01-18 11:45:00,169.39,169.56,169.2,169.38,9657.0,148.4598,148.6088,148.2933,148.4511,9657.0
2019-01-18 11:50:00,169.38,169.57,169.21,169.4,15866.0,148.4511,148.6176,148.3021,148.4686,15866.0
2019-01-18 11:55:00,169.43,169.61,169.31,169.57,11473.0,148.4949,148.6526,148.3897,148.6176,11473.0
2019-01-18 12:00:00,169.63,170.0,169.63,169.82,10944.0,148.6702,148.9944,148.6702,148.8367,10944.0
2019-01-18 12:05:00,169.78,169.86,169.59,169.72,11144.0,148.8016,148.8717,148.6351,148.749,11144.0
2019-01-18 12:10:00,169.78,170.19,169.74,170.18,12652.0,148.8016,149.161,148.7666,149.1522,12652.0
2019-01-18 12:15:00,170.15,170.2,169.93,169.97,15441.0,149.1259,149.1697,148.9331,148.9682,15441.0
2019-01-18 12:20:00,169.97,170.06,169.87,170.0,8192.0,148.9682,149.047,148.8805,148.9944,8192.0
2019-01-18 12:25:00,170.02,170.2,169.91,169.98,21127.0,149.012,149.1697,148.9156,148.9769,21127.0
2019-01-18 12:30:00,169.91,169.98,169.78,169.84,6322.0,148.9156,148.9769,148.8016,148.8542,6322.0
2019-01-18 12:35:00,169.86,169.87,169.63,169.66,9001.0,148.8717,148.8805,148.6702,148.6965,9001.0
2019-01-18 12:40:00,169.67,169.94,169.67,169.84,8033.0,148.7052,148.9419,148.7052,148.8542,8033.0
2019-01-18 12:45:00,169.82,169.82,169.63,169.66,5775.0,148.8367,148.8367,148.6702,148.6965,5775.0
2019-01-18 12:50:00,169.72,169.81,169.44,169.59,23315.0,148.749,148.8279,148.5036,148.6351,23315.0
2019-01-18 12:55:00,169.61,169.63,169.38,169.45,24203.0,148.6526,148.6702,148.4511,148.5124,24203.0
2019-01-18 13:00:00,169.53,169.69,169.41,169.41,17554.0,148.5825,148.7227,148.4773,148.4773,17554.0
2019-01-18 13:05:00,169.39,169.39,169.1,169.1,17777.0,148.4598,148.4598,148.2057,148.2057,17777.0
2019-01-18 13:10:00,169.11,169.11,168.84,168.9,17903.0,148.2144,148.2144,147.9778,148.0304,17903.0
2019-01-18 13:15:00,168.95,168.99,168.78,168.86,30934.0,148.0742,148.1092,147.9252,147.9953,30934.0
2019-01-18 13:20:00,168.86,169.0,168.8,168.88,18147.0,147.9953,148.118,147.9427,148.0128,18147.0
2019-01-18 13:25:00,168.89,169.2,168.89,169.01,21014.0,148.0216,148.2933,148.0216,148.1268,21014.0
2019-01-18 13:30:00,169.03,169.08,168.86,168.96,12539.0,148.1443,148.1881,147.9953,148.0829,12539.0
2019-01-18 13:35:00,168.99,169.1,168.89,168.99,6050.0,148.1092,148.2057,148.0216,148.1092,6050.0
2019-01-18 13:40:00,168.99,169.19,168.95,169.05,18121.0,148.1092,148.2845,148.0742,148.1618,18121.0
2019-01-18 13:45:00,169.05,169.18,168.93,169.15,19426.0,148.1618,148.2758,148.0567,148.2495,19426.0
2019-01-18 13:50:00,169.16,169.34,169.04,169.26,24666.0,148.2582,148.416,148.1531,148.3459,24666.0
2019-01-18 13:55:00,169.25,169.39,169.15,169.32,33909.0,148.3371,148.4598,148.2495,148.3985,33909.0
2019-01-18 14:00:00,169.32,169.56,169.27,169.54,9057.0,148.3985,148.6088,148.3546,148.5913,9057.0
2019-01-18 14:05:00,169.52,169.6,169.37,169.5,17947.0,148.5738,148.6439,148.4423,148.5562,17947.0
2019-01-18 14:10:00,169.47,169.56,169.19,169.26,19139.0,148.5299,148.6088,148.2845,148.3459,19139.0
2019-01-18 14:15:00,169.24,169.35,169.18,169.18,14050.0,148.3284,148.4248,148.2758,148.2758,14050.0
2019-01-18 14:20:00,169.17,169.38,169.13,169.36,6977.0,148.267,148.4511,148.2319,148.4335,6977.0
2019-01-18 14:25:00,169.33,169.36,169.23,169.29,24736.0,148.4072,148.4335,148.3196,148.3722,24736.0
2019-01-18 14:30:00,169.28,169.29,168.6,168.85,17402.0,148.3634,148.3722,147.7674,147.9865,17402.0
2019-01-18 14:35:00,168.83,168.96,168.76,168.82,18148.0,147.969,148.0829,147.9077,147.9602,18148.0
2019-01-18 14:40:00,168.83,168.92,168.51,168.69,12180.0,147.969,148.0479,147.6886,147.8463,12180.0
2019-01-18 14:45:00,168.67,168.75,168.57,168.71,33110.0,147.8288,147.8989,147.7411,147.8638,33110.0
2019-01-18 14:50:00,168.71,168.75,168.53,168.71,9328.0,147.8638,147.8989,147.7061,147.8638,9328.0
2019-01-18 14:55:00,168.69,168.92,168.69,168.81,18735.0,147.8463,148.0479,147.8463,147.9515,18735.0
2019-01-18 15:00:00,168.81,168.86,168.69,168.75,17253.0,147.9515,147.9953,147.8463,147.8989,17253.0
2019-01-18 15:05:00,168.74,168.76,168.5,168.51,39204.0,147.8901,147.9077,147.6798,147.6886,39204.0
2019-01-18 15:10:00,168.5,168.94,168.4,168.87,38327.0,147.6798,148.0654,147.5921,148.0041,38327.0
2019-01-18 15:15:00,168.86,168.9,168.72,168.81,22438.0,147.9953,148.0304,147.8726,147.9515,22438.0
2019-01-18 15:20:00,168.81,168.83,168.66,168.69,21838.0,147.9515,147.969,147.82,147.8463,21838.0
2019-01-18 15:25:00,168.71,168.82,168.64,168.74,23939.0,147.8638,147.9602,147.8025,147.8901,23939.0
2019-01-18 15:30:00,168.76,168.87,168.67,168.81,31673.0,147.9077,148.0041,147.8288,147.9515,31673.0
2019-01-18 15:35:00,168.83,169.17,168.81,169.08,33442.0,147.969,148.267,147.9515,148.1881,33442.0
2019-01-18 15:40:00,169.1,169.24,169.06,169.1,40383.0,148.2057,148.3284,148.1706,148.2057,40383.0
2019-01-18 15:45:00,169.12,169.21,168.73,168.81,85113.0,148.2232,148.3021,147.8814,147.9515,85113.0
2019-01-18 15:50:00,168.79,168.9,168.64,168.88,41482.0,147.934,148.0304,147.8025,148.0128,41482.0
2019-01-18 15:55:00,168.88,169.13,168.63,169.07,155294.0,148.0128,148.2319,147.7937,148.1794,155294.0
2019-01-22 09:30:00,168.12,168.2,166.61,167.48,31410.0,147.3467,147.4169,146.0233,146.7858,31410.0
2019-01-22 09:35:00,167.41,167.61,166.32,167.15,31212.0,146.7245,146.8998,145.7692,146.4966,31212.0
2019-01-22 09:40:00,167.2,167.72,167.04,167.67,27447.0,146.5404,146.9962,146.4002,146.9523,27447.0
2019-01-22 09:45:00,167.64,167.65,166.97,167.02,14149.0,146.9261,146.9348,146.3388,146.3827,14149.0
2019-01-22 09:50:00,166.95,166.95,166.38,166.65,14897.0,146.3213,146.3213,145.8217,146.0584,14897.0
2019-01-22 09:55:00,166.72,166.78,166.44,166.65,14004.0,146.1197,146.1723,145.8743,146.0584,14004.0
2019-01-22 10:00:00,166.62,167.2,166.54,167.03,24544.0,146.0321,146.5404,145.962,146.3914,24544.0
2019-01-22 10:05:00,167.0,167.04,166.63,166.74,19776.0,146.3651,146.4002,146.0408,146.1373,19776.0
2019-01-22 10:10:00,166.72,166.87,166.51,166.7,10167.0,146.1197,146.2512,145.9357,146.1022,10167.0
2019-01-22 10:15:00,166.76,167.05,166.76,166.92,13396.0,146.1548,146.409,146.1548,146.295,13396.0
2019-01-22 10:20:00,166.86,167.34,166.84,167.0,9698.0,146.2424,146.6631,146.2249,146.3651,9698.0
2019-01-22 10:25:00,167.03,167.28,167.0,167.11,13347.0,146.3914,146.6105,146.3651,146.4615,13347.0
2019-01-22 10:30:00,167.12,167.66,167.06,167.58,11678.0,146.4703,146.9436,146.4177,146.8735,11678.0
2019-01-22 10:35:00,167.56,167.58,167.25,167.34,26121.0,146.8559,146.8735,146.5842,146.6631,26121.0
2019-01-22 10:40:00,167.3,167.65,167.21,167.51,34494.0,146.6281,146.9348,146.5492,146.8121,34494.0
2019-01-22 10:45:00,167.56,167.59,167.31,167.51,9793.0,146.8559,146.8822,146.6368,146.8121,9793.0
2019-01-22 10:50:00,167.44,167.62,167.32,167.37,15266.0,146.7508,146.9085,146.6456,146.6894,15266.0
2019-01-22 10:55:00,167.38,167.55,167.24,167.24,13019.0,146.6982,146.8472,146.5755,146.5755,13019.0
2019-01-22 11:00:00,167.21,167.36,167.15,167.2,9556.0,146.5492,146.6806,146.4966,146.5404,9556.0
2019-01-22 11:05:00,167.21,167.31,167.18,167.27,2834.0,146.5492,146.6368,146.5229,146.6018,2834.0
2019-01-22 11:10:00,167.27,167.46,167.12,167.29,5769.0,146.6018,146.7683,146.4703,146.6193,5769.0
2019-01-22 11:15:00,167.35,167.4,167.16,167.2,3248.0,146.6719,146.7157,146.5054,146.5404,3248.0
2019-01-22 11:20:00,167.25,167.46,167.25,167.42,6203.0,146.5842,146.7683,146.5842,146.7332,6203.0
2019-01-22 11:25:00,167.42,167.44,167.31,167.41,2351.0,146.7332,146.7508,146.6368,146.7245,2351.0
2019-01-22 11:30:00,167.46,167.56,167.31,167.51,4902.0,146.7683,146.8559,146.6368,146.8121,4902.0
2019-01-22 11:35:00,167.46,167.59,167.24,167.25,7060.0,146.7683,146.8822,146.5755,146.5842,7060.0
2019-01-22 11:40:00,167.23,167.23,166.72,166.77,17272.0,146.5667,146.5667,146.1197,146.1636,17272.0
2019-01-22 11:45:00,166.74,167.04,166.71,167.0,12418.0,146.1373,146.4002,146.111,146.3651,12418.0
2019-01-22 11:50:00,166.97,167.11,166.84,166.89,6300.0,146.3388,146.4615,146.2249,146.2687,6300.0
2019-01-22 11:55:00,166.82,166.91,166.76,166.79,3321.0,146.2074,146.2863,146.1548,146.1811,3321.0
2019-01-22 12:00:00,166.84,166.94,166.73,166.89,9628.0,146.2249,146.3125,146.1285,146.2687,9628.0
2019-01-22 12:05:00,166.85,167.19,166.85,167.1,8376.0,146.2337,146.5317,146.2337,146.4528,8376.0
2019-01-22 12:10:00,167.15,167.15,166.94,167.09,5396.0,146.4966,146.4966,146.3125,146.444,5396.0
2019-01-22 12:15:00,167.08,167.1,166.95,167.03,5383.0,146.4352,146.4528,146.3213,146.3914,5383.0
2019-01-22 12:20:00,167.07,167.21,166.83,166.89,8996.0,146.4265,146.5492,146.2161,146.2687,8996.0
2019-01-22 12:25:00,166.83,166.85,166.66,166.75,4958.0,146.2161,146.2337,146.0671,146.146,4958.0
2019-01-22 12:30:00,166.71,166.81,166.6,166.62,6550.0,146.111,146.1986,146.0146,146.0321,6550.0
2019-01-22 12:35:00,166.66,166.75,166.41,166.41,14432.0,146.0671,146.146,145.848,145.848,14432.0
2019-01-22 12:40:00,166.41,166.61,166.23,166.61,12340.0,145.848,146.0233,145.6903,146.0233,12340.0
2019-01-22 12:45:00,166.64,166.64,166.4,166.58,4453.0,146.0496,146.0496,145.8393,145.997,4453.0
2019-01-22 12:50:00,166.58,166.59,166.52,166.56,2398.0,145.997,146.0058,145.9444,145.9795,2398.0
2019-01-22 12:55:00,166.54,166.56,166.4,166.4,1900.0,145.962,145.9795,145.8393,145.8393,1900.0
2019-01-22 13:00:00,166.36,166.36,165.96,165.96,6714.0,145.8042,145.8042,145.4536,145.4536,6714.0
2019-01-22 13:05:00,165.97,166.05,165.76,165.76,3197.0,145.4624,145.5325,145.2783,145.2783,3197.0
2019-01-22 13:10:00,165.78,165.78,165.57,165.64,11823.0,145.2959,145.2959,145.1118,145.1732,11823.0
2019-01-22 13:15:00,165.65,165.65,165.25,165.25,5735.0,145.1819,145.1819,144.8314,144.8314,5735.0
2019-01-22 13:20:00,165.28,165.72,165.26,165.43,13083.0,144.8577,145.2433,144.8401,144.9891,13083.0
2019-01-22 13:25:00,165.37,165.71,165.22,165.58,30922.0,144.9365,145.2345,144.8051,145.1206,30922.0
2019-01-22 13:30:00,165.52,165.64,165.43,165.52,9195.0,145.068,145.1732,144.9891,145.068,9195.0
2019-01-22 13:35:00,165.52,165.79,165.51,165.65,5632.0,145.068,145.3046,145.0592,145.1819,5632.0
2019-01-22 13:40:00,165.65,165.74,165.39,165.43,11289.0,145.1819,145.2608,144.9541,144.9891,11289.0
2019-01-22 13:45:00,165.38,165.66,165.32,165.61,11026.0,144.9453,145.1907,144.8927,145.1469,11026.0
2019-01-22 13:50:00,165.61,166.04,165.61,166.0,15124.0,145.1469,145.5238,145.1469,145.4887,15124.0
2019-01-22 13:55:00,166.02,166.18,165.84,165.85,8517.0,145.5062,145.6465,145.3485,145.3572,8517.0
2019-01-22 14:00:00,165.85,165.9,165.61,165.74,6353.0,145.3572,145.401,145.1469,145.2608,6353.0
2019-01-22 14:05:00,165.74,165.9,165.71,165.74,7281.0,145.2608,145.401,145.2345,145.2608,7281.0
2019-01-22 14:10:00,165.79,165.94,165.75,165.84,4127.0,145.3046,145.4361,145.2696,145.3485,4127.0
2019-01-22 14:15:00,165.81,166.2,165.81,166.19,7858.0,145.3222,145.664,145.3222,145.6552,7858.0
2019-01-22 14:20:00,166.15,166.15,165.85,165.85,5326.0,145.6202,145.6202,145.3572,145.3572,5326.0
2019-01-22 14:25:00,165.92,166.0,165.88,165.9,2191.0,145.4186,145.4887,145.3835,145.401,2191.0
2019-01-22 14:30:00,165.95,165.95,165.83,165.9,4021.0,145.4449,145.4449,145.3397,145.401,4021.0
2019-01-22 14:35:00,165.89,165.96,165.71,165.81,6086.0,145.3923,145.4536,145.2345,145.3222,6086.0
2019-01-22 14:40:00,165.81,165.98,165.62,165.68,12105.0,145.3222,145.4712,145.1556,145.2082,12105.0
2019-01-22 14:45:00,165.7,165.8,165.41,165.41,7605.0,145.2258,145.3134,144.9716,144.9716,7605.0
2019-01-22 14:50:00,165.5,165.67,165.31,165.44,14322.0,145.0505,145.1995,144.884,144.9979,14322.0
2019-01-22 14:55:00,165.51,165.77,165.47,165.69,11045.0,145.0592,145.2871,145.0242,145.217,11045.0
2019-01-22 15:00:00,165.73,165.76,165.43,165.47,17646.0,145.2521,145.2783,144.9891,145.0242,17646.0
2019-01-22 15:05:00,165.5,165.57,165.32,165.46,14332.0,145.0505,145.1118,144.8927,145.0154,14332.0
2019-01-22 15:10:00,165.46,165.74,165.46,165.68,16175.0,145.0154,145.2608,145.0154,145.2082,16175.0
2019-01-22 15:15:00,165.66,165.83,165.64,165.66,18212.0,145.1907,145.3397,145.1732,145.1907,18212.0
2019-01-22 15:20:00,165.71,165.78,165.61,165.68,17373.0,145.2345,145.2959,145.1469,145.2082,17373.0
2019-01-22 15:25:00,165.68,165.71,165.47,165.51,24591.0,145.2082,145.2345,145.0242,145.0592,24591.0
2019-01-22 15:30:00,165.52,165.59,165.1,165.17,21369.0,145.068,145.1294,144.6999,144.7613,21369.0
2019-01-22 15:35:00,165.12,165.78,164.92,165.78,18268.0,144.7174,145.2959,144.5421,145.2959,18268.0
2019-01-22 15:40:00,165.75,165.9,165.42,165.44,28349.0,145.2696,145.401,144.9804,144.9979,28349.0
2019-01-22 15:45:00,165.43,165.61,165.3,165.47,41270.0,144.9891,145.1469,144.8752,145.0242,41270.0
2019-01-22 15:50:00,165.49,165.56,165.21,165.26,50611.0,145.0417,145.1031,144.7963,144.8401,50611.0
2019-01-22 15:55:00,165.25,165.47,164.95,165.34,299671.0,144.8314,145.0242,144.5684,144.9102,299671.0
2019-01-23 09:30:00,165.74,166.7,165.5,166.0,27987.0,145.2608,146.1022,145.0505,145.4887,27987.0
2019-01-23 09:35:00,166.0,166.16,165.6,165.92,12689.0,145.4887,145.6289,145.1381,145.4186,12689.0
2019-01-23 09:40:00,165.81,166.03,165.57,165.72,20494.0,145.3222,145.515,145.1118,145.2433,20494.0
2019-01-23 09:45:00,165.78,166.21,165.69,166.05,20744.0,145.2959,145.6727,145.217,145.5325,20744.0
2019-01-23 09:50:00,166.02,166.07,165.69,165.71,12131.0,145.5062,145.55,145.217,145.2345,12131.0
2019-01-23 09:55:00,165.72,165.91,165.55,165.55,7822.0,145.2433,145.4098,145.0943,145.0943,7822.0
2019-01-23 10:00:00,165.54,165.63,165.21,165.47,10726.0,145.0855,145.1644,144.7963,145.0242,10726.0
2019-01-23 10:05:00,165.52,165.64,165.39,165.43,8312.0,145.068,145.1732,144.9541,144.9891,8312.0
2019-01-23 10:10:00,165.43,165.59,165.21,165.3,12473.0,144.9891,145.1294,144.7963,144.8752,12473.0
2019-01-23 10:15:00,165.3,165.3,164.6,164.68,15619.0,144.8752,144.8752,144.2617,144.3318,15619.0
2019-01-23 10:20:00,164.69,164.82,164.62,164.68,7289.0,144.3406,144.4545,144.2792,144.3318,7289.0
2019-01-23 10:25:00,164.7,164.75,164.29,164.4,8065.0,144.3493,144.3931,143.99,144.0864,8065.0
2019-01-23 10:30:00,164.41,164.49,164.03,164.13,18877.0,144.0952,144.1653,143.7621,143.8498,18877.0
2019-01-23 10:35:00,164.13,164.24,164.03,164.04,4928.0,143.8498,143.9462,143.7621,143.7709,4928.0
2019-01-23 10:40:00,163.96,163.96,163.67,163.77,12652.0,143.7008,143.7008,143.4466,143.5342,12652.0
2019-01-23 10:45:00,163.77,164.15,163.77,163.95,7232.0,143.5342,143.8673,143.5342,143.692,7232.0
2019-01-23 10:50:00,163.96,163.96,163.59,163.62,11941.0,143.7008,143.7008,143.3765,143.4028,11941.0
2019-01-23 10:55:00,163.66,163.86,163.53,163.56,9278.0,143.4378,143.6131,143.3239,143.3502,9278.0
2019-01-23 11:00:00,163.48,163.84,163.36,163.84,13587.0,143.2801,143.5956,143.1749,143.5956,13587.0
2019-01-23 11:05:00,164.0,164.08,163.87,163.99,9555.0,143.7358,143.8059,143.6219,143.7271,9555.0
2019-01-23 11:10:00,164.05,164.25,163.79,163.83,6522.0,143.7796,143.9549,143.5518,143.5868,6522.0
2019-01-23 11:15:00,163.85,163.89,163.5,163.59,13364.0,143.6044,143.6394,143.2976,143.3765,13364.0
2019-01-23 11:20:00,163.59,163.6,163.37,163.44,9104.0,143.3765,143.3852,143.1837,143.245,9104.0
2019-01-23 11:25:00,163.41,163.46,163.02,163.36,37968.0,143.2187,143.2625,142.8769,143.1749,37968.0
2019-01-23 11:30:00,163.36,163.67,163.2,163.67,5991.0,143.1749,143.4466,143.0347,143.4466,5991.0
2019-01-23 11:35:00,163.73,163.79,163.38,163.49,8104.0,143.4992,143.5518,143.1924,143.2888,8104.0
2019-01-23 11:40:00,163.43,163.51,163.25,163.29,5847.0,143.2362,143.3064,143.0785,143.1135,5847.0
2019-01-23 11:45:00,163.29,163.29,162.94,163.06,10716.0,143.1135,143.1135,142.8068,142.912,10716.0
2019-01-23 11:50:00,162.99,163.08,162.73,162.81,17014.0,142.8506,142.9295,142.6227,142.6929,17014.0
2019-01-23 11:55:00,162.8,162.97,162.71,162.75,9952.0,142.6841,142.8331,142.6052,142.6403,9952.0
2019-01-23 12:00:00,162.86,163.1,162.75,163.07,21450.0,142.7367,142.947,142.6403,142.9207,21450.0
2019-01-23 12:05:00,163.05,163.1,162.54,162.67,12914.0,142.9032,142.947,142.4562,142.5702,12914.0
2019-01-23 12:10:00,162.68,162.88,162.67,162.79,12510.0,142.5789,142.7542,142.5702,142.6753,12510.0
2019-01-23 12:15:00,162.79,162.81,162.51,162.57,7421.0,142.6753,142.6929,142.4299,142.4825,7421.0
2019-01-23 12:20:00,162.58,162.97,162.53,162.97,7724.0,142.4913,142.8331,142.4475,142.8331,7724.0
2019-01-23 12:25:00,162.96,163.14,162.89,162.95,8242.0,142.8243,142.9821,142.763,142.8156,8242.0
2019-01-23 12:30:00,162.94,163.37,162.92,163.26,12378.0,142.8068,143.1837,142.7893,143.0873,12378.0
2019-01-23 12:35:00,163.28,163.35,163.06,163.13,12489.0,143.1048,143.1661,142.912,142.9733,12489.0
2019-01-23 12:40:00,163.07,163.18,163.0,163.14,6487.0,142.9207,143.0171,142.8594,142.9821,6487.0
2019-01-23 12:45:00,163.18,163.34,163.15,163.31,5643.0,143.0171,143.1574,142.9908,143.1311,5643.0
2019-01-23 12:50:00,163.26,163.42,163.23,163.33,7300.0,143.0873,143.2275,143.061,143.1486,7300.0
2019-01-23 12:55:00,163.24,163.45,163.23,163.41,7732.0,143.0697,143.2538,143.061,143.2187,7732.0
2019-01-23 13:00:00,163.37,163.4,163.08,163.09,8033.0,143.1837,143.21,142.9295,142.9383,8033.0
2019-01-23 13:05:00,163.06,163.2,162.89,163.2,10730.0,142.912,143.0347,142.763,143.0347,10730.0
2019-01-23 13:10:00,163.18,163.23,163.0,163.09,7441.0,143.0171,143.061,142.8594,142.9383,7441.0
2019-01-23 13:15:00,163.11,163.46,163.08,163.37,10404.0,142.9558,143.2625,142.9295,143.1837,10404.0
2019-01-23 13:20:00,163.37,163.47,163.34,163.35,7611.0,143.1837,143.2713,143.1574,143.1661,7611.0
2019-01-23 13:25:00,163.39,163.4,163.26,163.31,9524.0,143.2012,143.21,143.0873,143.1311,9524.0
2019-01-23 13:30:00,163.31,163.59,163.31,163.45,8875.0,143.1311,143.3765,143.1311,143.2538,8875.0
2019-01-23 13:35:00,163.47,163.56,163.46,163.52,13307.0,143.2713,143.3502,143.2625,143.3151,13307.0
2019-01-23 13:40:00,163.53,163.56,163.41,163.51,7704.0,143.3239,143.3502,143.2187,143.3064,7704.0
2019-01-23 13:45:00,163.53,163.62,163.5,163.5,14709.0,143.3239,143.4028,143.2976,143.2976,14709.0
2019-01-23 13:50:00,163.53,163.61,163.48,163.61,9355.0,143.3239,143.394,143.2801,143.394,9355.0
2019-01-23 13:55:00,163.63,163.67,163.51,163.58,8239.0,143.4115,143.4466,143.3064,143.3677,8239.0
2019-01-23 14:00:00,163.61,163.95,163.59,163.93,9576.0,143.394,143.692,143.3765,143.6745,9576.0
2019-01-23 14:05:00,163.9,163.97,163.84,163.91,7988.0,143.6482,143.7095,143.5956,143.6569,7988.0
2019-01-23 14:10:00,163.88,163.91,163.82,163.85,9958.0,143.6306,143.6569,143.5781,143.6044,9958.0
2019-01-23 14:15:00,163.84,163.9,163.62,163.67,13938.0,143.5956,143.6482,143.4028,143.4466,13938.0
2019-01-23 14:20:00,163.69,164.0,163.66,163.96,10984.0,143.4641,143.7358,143.4378,143.7008,10984.0
2019-01-23 14:25:00,163.92,164.42,163.8,164.39,35578.0,143.6657,144.1039,143.5605,144.0776,35578.0
2019-01-23 14:30:00,164.38,164.39,163.8,163.96,14187.0,144.0689,144.0776,143.5605,143.7008,14187.0
2019-01-23 14:35:00,163.99,164.18,163.9,163.9,15972.0,143.7271,143.8936,143.6482,143.6482,15972.0
2019-01-23 14:40:00,163.83,163.83,163.58,163.59,9333.0,143.5868,143.5868,143.3677,143.3765,9333.0
2019-01-23 14:45:00,163.56,163.61,163.42,163.47,10793.0,143.3502,143.394,143.2275,143.2713,10793.0
2019-01-23 14:50:00,163.5,163.78,163.49,163.67,14188.0,143.2976,143.543,143.2888,143.4466,14188.0
2019-01-23 14:55:00,163.67,163.77,163.57,163.57,15200.0,143.4466,143.5342,143.3589,143.3589,15200.0
2019-01-23 15:00:00,163.61,163.85,163.58,163.79,16961.0,143.394,143.6044,143.3677,143.5518,16961.0
2019-01-23 15:05:00,163.84,163.98,163.66,163.7,21690.0,143.5956,143.7183,143.4378,143.4729,21690.0
2019-01-23 15:10:00,163.67,163.81,163.6,163.75,21982.0,143.4466,143.5693,143.3852,143.5167,21982.0
2019-01-23 15:15:00,163.77,164.07,163.77,164.03,21898.0,143.5342,143.7972,143.5342,143.7621,21898.0
2019-01-23 15:20:00,163.99,164.22,163.98,164.06,22108.0,143.7271,143.9286,143.7183,143.7884,22108.0
2019-01-23 15:25:00,164.03,164.21,163.97,164.16,22730.0,143.7621,143.9199,143.7095,143.876,22730.0
2019-01-23 15:30:00,164.15,164.24,164.0,164.03,47085.0,143.8673,143.9462,143.7358,143.7621,47085.0
2019-01-23 15:35:00,164.04,164.06,163.93,163.94,43408.0,143.7709,143.7884,143.6745,143.6832,43408.0
2019-01-23 15:40:00,163.96,164.17,163.94,164.08,49128.0,143.7008,143.8848,143.6832,143.8059,49128.0
2019-01-23 15:45:00,164.09,164.11,163.96,164.08,55568.0,143.8147,143.8322,143.7008,143.8059,55568.0
2019-01-23 15:50:00,164.07,164.08,163.83,163.84,72993.0,143.7972,143.8059,143.5868,143.5956,72993.0
2019-01-23 15:55:00,163.85,164.33,163.85,164.18,139436.0,143.6044,144.025,143.6044,143.8936,139436.0
2019-01-24 09:30:00,166.75,167.78,166.34,166.65,45583.0,146.146,147.0488,145.7867,146.0584,45583.0
2019-01-24 09:35:00,166.78,166.98,166.19,166.6,27043.0,146.1723,146.3476,145.6552,146.0146,27043.0
2019-01-24 09:40:00,166.59,166.72,166.05,166.43,43257.0,146.0058,146.1197,145.5325,145.8656,43257.0
2019-01-24 09:45:00,166.44,166.71,166.0,166.08,36685.0,145.8743,146.111,145.4887,145.5588,36685.0
2019-01-24 09:50:00,166.03,166.45,165.84,166.22,64217.0,145.515,145.8831,145.3485,145.6815,64217.0
2019-01-24 09:55:00,166.21,166.39,165.6,165.6,33374.0,145.6727,145.8305,145.1381,145.1381,33374.0
2019-01-24 10:00:00,165.39,166.13,165.32,166.11,36665.0,144.9541,145.6026,144.8927,145.5851,36665.0
2019-01-24 10:05:00,166.04,166.04,165.62,166.0,18764.0,145.5238,145.5238,145.1556,145.4887,18764.0
2019-01-24 10:10:00,166.05,166.57,166.01,166.3,19473.0,145.5325,145.9883,145.4975,145.7516,19473.0
2019-01-24 10:15:00,166.18,166.48,165.97,166.04,36306.0,145.6465,145.9094,145.4624,145.5238,36306.0
2019-01-24 10:20:00,166.11,166.11,165.72,165.85,21368.0,145.5851,145.5851,145.2433,145.3572,21368.0
2019-01-24 10:25:00,165.81,166.57,165.78,166.43,23765.0,145.3222,145.9883,145.2959,145.8656,23765.0
2019-01-24 10:30:00,166.57,166.58,166.27,166.29,10205.0,145.9883,145.997,145.7253,145.7429,10205.0
2019-01-24 10:35:00,166.34,166.41,165.91,165.92,7542.0,145.7867,145.848,145.4098,145.4186,7542.0
2019-01-24 10:40:00,165.95,166.23,165.86,165.96,24378.0,145.4449,145.6903,145.366,145.4536,24378.0
2019-01-24 10:45:00,166.04,166.26,165.93,166.19,21195.0,145.5238,145.7166,145.4273,145.6552,21195.0
2019-01-24 10:50:00,166.13,166.48,165.93,165.96,25768.0,145.6026,145.9094,145.4273,145.4536,25768.0
2019-01-24 10:55:00,165.97,166.41,165.87,165.93,16496.0,145.4624,145.848,145.3748,145.4273,16496.0
2019-01-24 11:00:00,165.84,166.13,165.83,166.07,9304.0,145.3485,145.6026,145.3397,145.55,9304.0
2019-01-24 11:05:00,166.02,166.24,165.93,166.24,18855.0,145.5062,145.699,145.4273,145.699,18855.0
2019-01-24 11:10:00,166.37,166.4,165.89,166.05,12595.0,145.813,145.8393,145.3923,145.5325,12595.0
2019-01-24 11:15:00,166.0,166.31,166.0,166.22,16574.0,145.4887,145.7604,145.4887,145.6815,16574.0
2019-01-24 11:20:00,166.13,166.51,165.96,166.46,11925.0,145.6026,145.9357,145.4536,145.8919,11925.0
2019-01-24 11:25:00,166.54,166.57,166.3,166.43,11582.0,145.962,145.9883,145.7516,145.8656,11582.0
2019-01-24 11:30:00,166.39,166.91,166.38,166.89,22025.0,145.8305,146.2863,145.8217,146.2687,22025.0
2019-01-24 11:35:00,166.88,166.88,166.48,166.52,8358.0,146.26,146.26,145.9094,145.9444,8358.0
2019-01-24 11:40:00,166.53,166.75,166.42,166.75,11334.0,145.9532,146.146,145.8568,146.146,11334.0
2019-01-24 11:45:00,166.8,166.9,166.74,166.87,7549.0,146.1898,146.2775,146.1373,146.2512,7549.0
2019-01-24 11:50:00,166.89,166.89,166.72,166.77,11000.0,146.2687,146.2687,146.1197,146.1636,11000.0
2019-01-24 11:55:00,166.82,166.94,166.71,166.85,14026.0,146.2074,146.3125,146.111,146.2337,14026.0
2019-01-24 12:00:00,166.82,166.95,166.68,166.68,8331.0,146.2074,146.3213,146.0847,146.0847,8331.0
2019-01-24 12:05:00,166.67,166.67,166.39,166.53,15200.0,146.0759,146.0759,145.8305,145.9532,15200.0
2019-01-24 12:10:00,166.53,166.66,166.5,166.61,7492.0,145.9532,146.0671,145.9269,146.0233,7492.0
2019-01-24 12:15:00,166.59,166.89,166.54,166.85,10549.0,146.0058,146.2687,145.962,146.2337,10549.0
2019-01-24 12:20:00,166.82,166.82,166.68,166.73,4399.0,146.2074,146.2074,146.0847,146.1285,4399.0
2019-01-24 12:25:00,166.72,166.84,166.71,166.84,11381.0,146.1197,146.2249,146.111,146.2249,11381.0
2019-01-24 12:30:00,166.86,166.96,166.8,166.8,18524.0,146.2424,146.3301,146.1898,146.1898,18524.0
2019-01-24 12:35:00,166.79,166.9,166.72,166.77,18175.0,146.1811,146.2775,146.1197,146.1636,18175.0
2019-01-24 12:40:00,166.81,166.81,166.53,166.57,5121.0,146.1986,146.1986,145.9532,145.9883,5121.0
2019-01-24 12:45:00,166.62,166.62,166.13,166.13,14635.0,146.0321,146.0321,145.6026,145.6026,14635.0
2019-01-24 12:50:00,166.13,166.33,166.02,166.11,13890.0,145.6026,145.7779,145.5062,145.5851,13890.0
2019-01-24 12:55:00,166.21,166.29,166.15,166.26,6024.0,145.6727,145.7429,145.6202,145.7166,6024.0
2019-01-24 13:00:00,166.25,166.34,165.93,165.98,20009.0,145.7078,145.7867,145.4273,145.4712,20009.0
2019-01-24 13:05:00,166.0,166.0,165.52,165.63,8499.0,145.4887,145.4887,145.068,145.1644,8499.0
2019-01-24 13:10:00,165.56,165.6,165.22,165.58,14092.0,145.1031,145.1381,144.8051,145.1206,14092.0
2019-01-24 13:15:00,165.48,165.77,165.31,165.77,13248.0,145.0329,145.2871,144.884,145.2871,13248.0
2019-01-24 13:20:00,165.8,165.83,165.61,165.72,14908.0,145.3134,145.3397,145.1469,145.2433,14908.0
2019-01-24 13:25:00,165.66,166.17,165.58,166.17,15350.0,145.1907,145.6377,145.1206,145.6377,15350.0
2019-01-24 13:30:00,166.15,166.27,165.99,166.15,25928.0,145.6202,145.7253,145.4799,145.6202,25928.0
2019-01-24 13:35:00,166.1,166.21,166.0,166.19,18850.0,145.5763,145.6727,145.4887,145.6552,18850.0
2019-01-24 13:40:00,166.14,166.26,166.05,166.05,14910.0,145.6114,145.7166,145.5325,145.5325,14910.0
2019-01-24 13:45:00,166.04,166.1,165.94,166.02,11398.0,145.5238,145.5763,145.4361,145.5062,11398.0
2019-01-24 13:50:00,165.99,166.05,165.9,165.91,9946.0,145.4799,145.5325,145.401,145.4098,9946.0
2019-01-24 13:55:00,165.95,165.95,165.8,165.84,9003.0,145.4449,145.4449,145.3134,145.3485,9003.0
2019-01-24 14:00:00,165.86,165.95,165.81,165.88,19441.0,145.366,145.4449,145.3222,145.3835,19441.0
2019-01-24 14:05:00,165.92,166.02,165.83,165.92,24363.0,145.4186,145.5062,145.3397,145.4186,24363.0
2019-01-24 14:10:00,165.9,166.06,165.83,166.0,17884.0,145.401,145.5413,145.3397,145.4887,17884.0
2019-01-24 14:15:00,166.0,166.15,165.98,166.07,14322.0,145.4887,145.6202,145.4712,145.55,14322.0
2019-01-24 14:20:00,166.09,166.27,166.01,166.08,19060.0,145.5676,145.7253,145.4975,145.5588,19060.0
2019-01-24 14:25:00,166.13,166.18,165.94,166.09,16698.0,145.6026,145.6465,145.4361,145.5676,16698.0
2019-01-24 14:30:00,166.05,166.13,165.85,165.88,23363.0,145.5325,145.6026,145.3572,145.3835,23363.0
2019-01-24 14:35:00,165.85,165.96,165.78,165.8,23773.0,145.3572,145.4536,145.2959,145.3134,23773.0
2019-01-24 14:40:00,165.8,165.99,165.64,165.91,49740.0,145.3134,145.4799,145.1732,145.4098,49740.0
2019-01-24 14:45:00,165.91,165.95,165.65,165.83,23172.0,145.4098,145.4449,145.1819,145.3397,23172.0
2019-01-24 14:50:00,165.88,166.12,165.87,166.01,35958.0,145.3835,145.5939,145.3748,145.4975,35958.0
2019-01-24 14:55:00,166.05,166.14,165.99,166.03,23225.0,145.5325,145.6114,145.4799,145.515,23225.0
2019-01-24 15:00:00,166.01,166.03,165.9,166.03,34193.0,145.4975,145.515,145.401,145.515,34193.0
2019-01-24 15:05:00,166.05,166.24,166.05,166.21,31321.0,145.5325,145.699,145.5325,145.6727,31321.0
2019-01-24 15:10:00,166.21,166.48,166.13,166.4,20914.0,145.6727,145.9094,145.6026,145.8393,20914.0
2019-01-24 15:15:00,166.41,166.47,166.06,166.06,21068.0,145.848,145.9006,145.5413,145.5413,21068.0
2019-01-24 15:20:00,166.06,166.36,165.9,166.36,24472.0,145.5413,145.8042,145.401,145.8042,24472.0
2019-01-24 15:25:00,166.31,166.44,166.12,166.16,25951.0,145.7604,145.8743,145.5939,145.6289,25951.0
2019-01-24 15:30:00,166.18,166.18,165.84,165.97,26036.0,145.6465,145.6465,145.3485,145.4624,26036.0
2019-01-24 15:35:00,165.97,166.08,165.87,165.95,30991.0,145.4624,145.5588,145.3748,145.4449,30991.0
2019-01-24 15:40:00,165.98,165.99,165.78,165.9,35046.0,145.4712,145.4799,145.2959,145.401,35046.0
2019-01-24 15:45:00,165.9,165.91,165.76,165.84,66502.0,145.401,145.4098,145.2783,145.3485,66502.0
2019-01-24 15:50:00,165.84,165.97,165.79,165.8,66446.0,145.3485,145.4624,145.3046,145.3134,66446.0
2019-01-24 15:55:00,165.81,166.27,165.75,166.0,145649.0,145.3222,145.7253,145.2696,145.4887,145649.0
2019-01-25 09:30:00,161.0,164.29,160.19,163.7,178381.0,141.1065,143.99,140.3966,143.4729,178381.0
2019-01-25 09:35:00,163.56,163.85,162.77,163.3,87591.0,143.3502,143.6044,142.6578,143.1223,87591.0
2019-01-25 09:40:00,163.22,163.79,163.05,163.5,70688.0,143.0522,143.5518,142.9032,143.2976,70688.0
2019-01-25 09:45:00,163.43,167.22,163.24,166.6,71812.0,143.2362,146.5579,143.0697,146.0146,71812.0
2019-01-25 09:50:00,166.6,167.49,166.0,166.31,77430.0,146.0146,146.7946,145.4887,145.7604,77430.0
2019-01-25 09:55:00,166.33,166.48,165.29,166.27,61047.0,145.7779,145.9094,144.8664,145.7253,61047.0
2019-01-25 10:00:00,166.17,166.49,166.02,166.36,19362.0,145.6377,145.9181,145.5062,145.8042,19362.0
2019-01-25 10:05:00,166.35,166.65,166.02,166.47,49063.0,145.7954,146.0584,145.5062,145.9006,49063.0
2019-01-25 10:10:00,166.57,167.4,166.5,166.69,67567.0,145.9883,146.7157,145.9269,146.0934,67567.0
2019-01-25 10:15:00,166.7,167.1,166.26,166.51,35398.0,146.1022,146.4528,145.7166,145.9357,35398.0
2019-01-25 10:20:00,166.38,166.65,165.87,166.39,57351.0,145.8217,146.0584,145.3748,145.8305,57351.0
2019-01-25 10:25:00,166.42,167.4,166.41,166.62,131695.0,145.8568,146.7157,145.848,146.0321,131695.0
2019-01-25 10:30:00,166.69,166.79,166.12,166.54,65839.0,146.0934,146.1811,145.5939,145.962,65839.0
2019-01-25 10:35:00,166.55,167.22,166.49,167.18,21703.0,145.9707,146.5579,145.9181,146.5229,21703.0
2019-01-25 10:40:00,167.15,167.83,167.05,167.18,38707.0,146.4966,147.0926,146.409,146.5229,38707.0
2019-01-25 10:45:00,167.13,167.22,166.9,166.91,73884.0,146.4791,146.5579,146.2775,146.2863,73884.0
2019-01-25 10:50:00,166.96,166.97,166.51,166.53,16798.0,146.3301,146.3388,145.9357,145.9532,16798.0
2019-01-25 10:55:00,166.43,166.73,166.43,166.6,21741.0,145.8656,146.1285,145.8656,146.0146,21741.0
2019-01-25 11:00:00,166.7,166.8,166.54,166.8,31344.0,146.1022,146.1898,145.962,146.1898,31344.0
2019-01-25 11:05:00,166.74,167.07,166.66,167.0,31319.0,146.1373,146.4265,146.0671,146.3651,31319.0
2019-01-25 11:10:00,166.94,167.02,166.65,166.91,20099.0,146.3125,146.3827,146.0584,146.2863,20099.0
2019-01-25 11:15:00,166.86,167.03,166.79,167.0,26733.0,146.2424,146.3914,146.1811,146.3651,26733.0
2019-01-25 11:20:00,166.92,167.0,166.38,166.39,29362.0,146.295,146.3651,145.8217,145.8305,29362.0
2019-01-25 11:25:00,166.32,166.73,166.23,166.65,20033.0,145.7692,146.1285,145.6903,146.0584,20033.0
2019-01-25 11:30:00,166.76,167.29,166.6,166.76,52685.0,146.1548,146.6193,146.0146,146.1548,52685.0
2019-01-25 11:35:00,166.76,166.95,166.67,166.83,13300.0,146.1548,146.3213,146.0759,146.2161,13300.0
2019-01-25 11:40:00,166.93,167.11,166.72,166.78,36003.0,146.3038,146.4615,146.1197,146.1723,36003.0
2019-01-25 11:45:00,166.77,167.13,166.75,166.97,25299.0,146.1636,146.4791,146.146,146.3388,25299.0
2019-01-25 11:50:00,166.91,166.91,166.69,166.85,10866.0,146.2863,146.2863,146.0934,146.2337,10866.0
2019-01-25 11:55:00,166.87,167.11,166.78,166.92,21797.0,146.2512,146.4615,146.1723,146.295,21797.0
2019-01-25 12:00:00,166.86,166.9,166.71,166.8,15138.0,146.2424,146.2775,146.111,146.1898,15138.0
2019-01-25 12:05:00,166.87,166.88,166.42,166.52,32082.0,146.2512,146.26,145.8568,145.9444,32082.0
2019-01-25 12:10:00,166.5,166.82,166.5,166.58,22598.0,145.9269,146.2074,145.9269,145.997,22598.0
2019-01-25 12:15:00,166.56,166.6,166.24,166.36,31447.0,145.9795,146.0146,145.699,145.8042,31447.0
2019-01-25 12:20:00,166.4,166.4,166.2,166.33,24183.0,145.8393,145.8393,145.664,145.7779,24183.0
2019-01-25 12:25:00,166.29,166.45,166.24,166.26,42152.0,145.7429,145.8831,145.699,145.7166,42152.0
2019-01-25 12:30:00,166.25,166.25,165.96,166.05,66322.0,145.7078,145.7078,145.4536,145.5325,66322.0
2019-01-25 12:35:00,166.03,166.1,165.69,166.07,31030.0,145.515,145.5763,145.217,145.55,31030.0
2019-01-25 12:40:00,166.09,166.2,165.81,166.02,33792.0,145.5676,145.664,145.3222,145.5062,33792.0
2019-01-25 12:45:00,165.99,166.27,165.33,166.23,29765.0,145.4799,145.7253,144.9015,145.6903,29765.0
2019-01-25 12:50:00,166.08,166.08,165.61,166.04,12217.0,145.5588,145.5588,145.1469,145.5238,12217.0
2019-01-25 12:55:00,166.01,166.21,165.98,166.04,24378.0,145.4975,145.6727,145.4712,145.5238,24378.0
2019-01-25 13:00:00,166.06,166.09,165.55,165.58,26028.0,145.5413,145.5676,145.0943,145.1206,26028.0
2019-01-25 13:05:00,165.61,165.61,165.23,165.27,19962.0,145.1469,145.1469,144.8138,144.8489,19962.0
2019-01-25 13:10:00,165.25,165.51,165.19,165.48,16046.0,144.8314,145.0592,144.7788,145.0329,16046.0
2019-01-25 13:15:00,165.49,165.56,165.34,165.46,16715.0,145.0417,145.1031,144.9102,145.0154,16715.0
2019-01-25 13:20:00,165.46,165.5,165.18,165.47,20813.0,145.0154,145.0505,144.77,145.0242,20813.0
2019-01-25 13:25:00,165.54,165.57,165.33,165.43,16934.0,145.0855,145.1118,144.9015,144.9891,16934.0
2019-01-25 13:30:00,165.47,165.69,165.35,165.45,20834.0,145.0242,145.217,144.919,145.0067,20834.0
2019-01-25 13:35:00,165.46,165.63,165.36,165.41,14913.0,145.0154,145.1644,144.9278,144.9716,14913.0
2019-01-25 13:40:00,165.45,165.47,165.26,165.34,13048.0,145.0067,145.0242,144.8401,144.9102,13048.0
2019-01-25 13:45:00,165.34,165.52,165.22,165.25,26513.0,144.9102,145.068,144.8051,144.8314,26513.0
2019-01-25 13:50:00,165.27,165.46,165.16,165.31,32163.0,144.8489,145.0154,144.7525,144.884,32163.0
2019-01-25 13:55:00,165.31,165.45,165.28,165.36,11398.0,144.884,145.0067,144.8577,144.9278,11398.0
2019-01-25 14:00:00,165.36,165.45,165.14,165.25,14990.0,144.9278,145.0067,144.735,144.8314,14990.0
2019-01-25 14:05:00,165.19,165.25,164.88,165.02,18330.0,144.7788,144.8314,144.5071,144.6298,18330.0
2019-01-25 14:10:00,165.03,165.04,164.74,164.9,17870.0,144.6385,144.6473,144.3844,144.5246,17870.0
2019-01-25 14:15:00,164.91,165.09,164.78,164.91,20380.0,144.5334,144.6911,144.4194,144.5334,20380.0
2019-01-25 14:20:00,164.94,164.97,164.65,164.86,17795.0,144.5597,144.586,144.3055,144.4896,17795.0
2019-01-25 14:25:00,164.84,164.93,164.56,164.92,31364.0,144.472,144.5509,144.2266,144.5421,31364.0
2019-01-25 14:30:00,164.94,165.41,164.92,165.09,80927.0,144.5597,144.9716,144.5421,144.6911,80927.0
2019-01-25 14:35:00,165.1,165.42,165.06,165.18,40852.0,144.6999,144.9804,144.6648,144.77,40852.0
2019-01-25 14:40:00,165.2,165.36,165.08,165.19,43629.0,144.7875,144.9278,144.6824,144.7788,43629.0
2019-01-25 14:45:00,165.19,165.33,165.01,165.18,55001.0,144.7788,144.9015,144.621,144.77,55001.0
2019-01-25 14:50:00,165.19,165.32,165.04,165.14,26806.0,144.7788,144.8927,144.6473,144.735,26806.0
2019-01-25 14:55:00,165.13,165.26,164.84,165.03,27184.0,144.7262,144.8401,144.472,144.6385,27184.0
2019-01-25 15:00:00,165.06,165.16,164.98,165.07,50020.0,144.6648,144.7525,144.5947,144.6736,50020.0
2019-01-25 15:05:00,165.1,165.25,164.94,165.09,47716.0,144.6999,144.8314,144.5597,144.6911,47716.0
2019-01-25 15:10:00,165.11,165.12,164.97,165.11,29581.0,144.7087,144.7174,144.586,144.7087,29581.0
2019-01-25 15:15:00,165.09,165.28,165.02,165.1,58272.0,144.6911,144.8577,144.6298,144.6999,58272.0
2019-01-25 15:20:00,165.1,165.28,165.0,165.28,27326.0,144.6999,144.8577,144.6123,144.8577,27326.0
2019-01-25 15:25:00,165.24,165.3,164.91,165.06,62967.0,144.8226,144.8752,144.5334,144.6648,62967.0
2019-01-25 15:30:00,165.06,165.18,164.92,165.12,57216.0,144.6648,144.77,144.5421,144.7174,57216.0
2019-01-25 15:35:00,165.11,165.13,164.93,165.08,39887.0,144.7087,144.7262,144.5509,144.6824,39887.0
2019-01-25 15:40:00,165.08,165.27,165.01,165.1,89047.0,144.6824,144.8489,144.621,144.6999,89047.0
2019-01-25 15:45:00,165.14,165.22,165.05,165.16,56714.0,144.735,144.8051,144.6561,144.7525,56714.0
2019-01-25 15:50:00,165.16,165.31,165.14,165.24,91905.0,144.7525,144.884,144.735,144.8226,91905.0
2019-01-25 15:55:00,165.24,165.42,165.05,165.15,306218.0,144.8226,144.9804,144.6561,144.7437,306218.0
2019-01-28 09:30:00,163.96,163.96,162.73,163.7,52878.0,143.7008,143.7008,142.6227,143.4729,52878.0
2019-01-28 09:35:00,163.67,163.93,163.38,163.67,25201.0,143.4466,143.6745,143.1924,143.4466,25201.0
2019-01-28 09:40:00,163.7,164.06,163.6,164.06,40307.0,143.4729,143.7884,143.3852,143.7884,40307.0
2019-01-28 09:45:00,164.02,164.07,163.61,163.79,43808.0,143.7533,143.7972,143.394,143.5518,43808.0
2019-01-28 09:50:00,163.7,164.12,163.65,163.73,20179.0,143.4729,143.841,143.4291,143.4992,20179.0
2019-01-28 09:55:00,163.72,164.38,163.61,164.38,15170.0,143.4904,144.0689,143.394,144.0689,15170.0
2019-01-28 10:00:00,164.3,164.3,163.77,164.0,10492.0,143.9987,143.9987,143.5342,143.7358,10492.0
2019-01-28 10:05:00,163.94,164.24,163.87,164.07,22776.0,143.6832,143.9462,143.6219,143.7972,22776.0
2019-01-28 10:10:00,164.02,164.18,163.88,163.99,8455.0,143.7533,143.8936,143.6306,143.7271,8455.0
2019-01-28 10:15:00,163.93,164.47,163.91,164.4,13879.0,143.6745,144.1477,143.6569,144.0864,13879.0
2019-01-28 10:20:00,164.37,164.39,164.2,164.25,8652.0,144.0601,144.0776,143.9111,143.9549,8652.0
2019-01-28 10:25:00,164.25,164.29,164.11,164.22,11218.0,143.9549,143.99,143.8322,143.9286,11218.0
2019-01-28 10:30:00,164.24,164.38,164.16,164.18,7951.0,143.9462,144.0689,143.876,143.8936,7951.0
2019-01-28 10:35:00,164.22,164.3,163.99,163.99,15781.0,143.9286,143.9987,143.7271,143.7271,15781.0
2019-01-28 10:40:00,163.97,164.8,163.97,164.72,14932.0,143.7095,144.437,143.7095,144.3669,14932.0
2019-01-28 10:45:00,164.68,164.75,164.5,164.53,27591.0,144.3318,144.3931,144.174,144.2003,27591.0
2019-01-28 10:50:00,164.51,164.6,164.42,164.55,12584.0,144.1828,144.2617,144.1039,144.2179,12584.0
2019-01-28 10:55:00,164.55,164.81,164.43,164.51,27010.0,144.2179,144.4457,144.1127,144.1828,27010.0
2019-01-28 11:00:00,164.46,164.62,164.45,164.52,11880.0,144.139,144.2792,144.1302,144.1916,11880.0
2019-01-28 11:05:00,164.57,164.63,164.47,164.55,6216.0,144.2354,144.288,144.1477,144.2179,6216.0
2019-01-28 11:10:00,164.6,164.84,164.49,164.78,21768.0,144.2617,144.472,144.1653,144.4194,21768.0
2019-01-28 11:15:00,164.77,164.84,164.6,164.67,23063.0,144.4107,144.472,144.2617,144.323,23063.0
2019-01-28 11:20:00,164.69,164.89,164.68,164.88,6761.0,144.3406,144.5158,144.3318,144.5071,6761.0
2019-01-28 11:25:00,164.91,165.05,164.84,164.87,8439.0,144.5334,144.6561,144.472,144.4983,8439.0
2019-01-28 11:30:00,164.95,165.02,164.86,164.97,6283.0,144.5684,144.6298,144.4896,144.586,6283.0
2019-01-28 11:35:00,164.93,165.04,164.89,164.93,7086.0,144.5509,144.6473,144.5158,144.5509,7086.0
2019-01-28 11:40:00,164.89,164.89,164.64,164.67,13588.0,144.5158,144.5158,144.2967,144.323,13588.0
2019-01-28 11:45:00,164.67,164.73,164.36,164.55,7350.0,144.323,144.3756,144.0513,144.2179,7350.0
2019-01-28 11:50:00,164.56,164.82,164.52,164.68,10486.0,144.2266,144.4545,144.1916,144.3318,10486.0
2019-01-28 11:55:00,164.68,164.79,164.56,164.6,17392.0,144.3318,144.4282,144.2266,144.2617,17392.0
2019-01-28 12:00:00,164.61,164.71,164.44,164.55,9397.0,144.2704,144.3581,144.1215,144.2179,9397.0
2019-01-28 12:05:00,164.53,164.66,164.51,164.64,12430.0,144.2003,144.3143,144.1828,144.2967,12430.0
2019-01-28 12:10:00,164.69,164.76,164.52,164.64,29674.0,144.3406,144.4019,144.1916,144.2967,29674.0
2019-01-28 12:15:00,164.68,165.06,164.65,165.01,11651.0,144.3318,144.6648,144.3055,144.621,11651.0
2019-01-28 12:20:00,165.02,165.17,164.94,165.02,11643.0,144.6298,144.7613,144.5597,144.6298,11643.0
2019-01-28 12:25:00,165.03,165.08,164.93,165.04,9015.0,144.6385,144.6824,144.5509,144.6473,9015.0
2019-01-28 12:30:00,165.06,165.1,164.95,165.0,9054.0,144.6648,144.6999,144.5684,144.6123,9054.0
2019-01-28 12:35:00,164.94,164.94,164.74,164.84,6122.0,144.5597,144.5597,144.3844,144.472,6122.0
2019-01-28 12:40:00,164.86,165.03,164.83,164.94,8232.0,144.4896,144.6385,144.4633,144.5597,8232.0
2019-01-28 12:45:00,164.96,165.19,164.96,165.17,3101.0,144.5772,144.7788,144.5772,144.7613,3101.0
2019-01-28 12:50:00,165.18,165.26,165.01,165.09,6665.0,144.77,144.8401,144.621,144.6911,6665.0
2019-01-28 12:55:00,165.13,165.15,164.97,165.04,6584.0,144.7262,144.7437,144.586,144.6473,6584.0
2019-01-28 13:00:00,165.0,165.02,164.77,164.92,14154.0,144.6123,144.6298,144.4107,144.5421,14154.0
2019-01-28 13:05:00,164.88,165.0,164.85,164.98,26902.0,144.5071,144.6123,144.4808,144.5947,26902.0
2019-01-28 13:10:00,165.01,165.23,165.01,165.18,5374.0,144.621,144.8138,144.621,144.77,5374.0
2019-01-28 13:15:00,165.22,165.26,165.12,165.2,4700.0,144.8051,144.8401,144.7174,144.7875,4700.0
2019-01-28 13:20:00,165.16,165.38,165.16,165.29,7359.0,144.7525,144.9453,144.7525,144.8664,7359.0
2019-01-28 13:25:00,165.28,165.29,165.15,165.19,11014.0,144.8577,144.8664,144.7437,144.7788,11014.0
2019-01-28 13:30:00,165.18,165.34,165.17,165.34,13500.0,144.77,144.9102,144.7613,144.9102,13500.0
2019-01-28 13:35:00,165.37,165.42,165.32,165.34,8979.0,144.9365,144.9804,144.8927,144.9102,8979.0
2019-01-28 13:40:00,165.36,165.37,165.23,165.33,5473.0,144.9278,144.9365,144.8138,144.9015,5473.0
2019-01-28 13:45:00,165.33,165.38,165.27,165.38,11582.0,144.9015,144.9453,144.8489,144.9453,11582.0
2019-01-28 13:50:00,165.39,165.55,165.38,165.54,12468.0,144.9541,145.0943,144.9453,145.0855,12468.0
2019-01-28 13:55:00,165.54,165.56,165.4,165.48,19093.0,145.0855,145.1031,144.9628,145.0329,19093.0
2019-01-28 14:00:00,165.51,165.56,165.39,165.47,9149.0,145.0592,145.1031,144.9541,145.0242,9149.0
2019-01-28 14:05:00,165.43,165.47,165.3,165.4,5163.0,144.9891,145.0242,144.8752,144.9628,5163.0
2019-01-28 14:10:00,165.34,165.38,165.2,165.28,7695.0,144.9102,144.9453,144.7875,144.8577,7695.0
2019-01-28 14:15:00,165.27,165.37,165.23,165.36,6958.0,144.8489,144.9365,144.8138,144.9278,6958.0
2019-01-28 14:20:00,165.36,165.45,165.26,165.27,11157.0,144.9278,145.0067,144.8401,144.8489,11157.0
2019-01-28 14:25:00,165.29,165.37,165.24,165.34,25060.0,144.8664,144.9365,144.8226,144.9102,25060.0
2019-01-28 14:30:00,165.37,165.55,165.35,165.48,15016.0,144.9365,145.0943,144.919,145.0329,15016.0
2019-01-28 14:35:00,165.51,165.51,165.42,165.46,8564.0,145.0592,145.0592,144.9804,145.0154,8564.0
2019-01-28 14:40:00,165.46,165.48,165.34,165.36,7632.0,145.0154,145.0329,144.9102,144.9278,7632.0
2019-01-28 14:45:00,165.36,165.45,165.34,165.44,9005.0,144.9278,145.0067,144.9102,144.9979,9005.0
2019-01-28 14:50:00,165.48,165.65,165.48,165.61,8817.0,145.0329,145.1819,145.0329,145.1469,8817.0
2019-01-28 14:55:00,165.64,165.71,165.58,165.69,8063.0,145.1732,145.2345,145.1206,145.217,8063.0
2019-01-28 15:00:00,165.69,165.81,165.69,165.73,11267.0,145.217,145.3222,145.217,145.2521,11267.0
2019-01-28 15:05:00,165.77,165.9,165.73,165.89,36208.0,145.2871,145.401,145.2521,145.3923,36208.0
2019-01-28 15:10:00,165.89,166.1,165.86,166.08,14363.0,145.3923,145.5763,145.366,145.5588,14363.0
2019-01-28 15:15:00,166.05,166.06,165.85,165.94,12062.0,145.5325,145.5413,145.3572,145.4361,12062.0
2019-01-28 15:20:00,165.92,166.15,165.91,165.97,18782.0,145.4186,145.6202,145.4098,145.4624,18782.0
2019-01-28 15:25:00,165.95,165.95,165.78,165.78,12631.0,145.4449,145.4449,145.2959,145.2959,12631.0
2019-01-28 15:30:00,165.74,165.79,165.61,165.75,15740.0,145.2608,145.3046,145.1469,145.2696,15740.0
2019-01-28 15:35:00,165.73,165.73,165.57,165.57,13618.0,145.2521,145.2521,145.1118,145.1118,13618.0
2019-01-28 15:40:00,165.57,165.58,165.35,165.35,18276.0,145.1118,145.1206,144.919,144.919,18276.0
2019-01-28 15:45:00,165.39,165.51,165.36,165.36,29960.0,144.9541,145.0592,144.9278,144.9278,29960.0
2019-01-28 15:50:00,165.37,165.62,165.29,165.5,27360.0,144.9365,145.1556,144.8664,145.0505,27360.0
2019-01-28 15:55:00,165.52,165.82,165.52,165.76,59589.0,145.068,145.3309,145.068,145.2783,59589.0
2019-01-29 09:30:00,165.78,166.8,165.77,166.7,27106.0,145.2959,146.1898,145.2871,146.1022,27106.0
2019-01-29 09:35:00,166.79,166.83,166.41,166.56,22505.0,146.1811,146.2161,145.848,145.9795,22505.0
2019-01-29 09:40:00,166.53,167.11,166.34,167.06,19839.0,145.9532,146.4615,145.7867,146.4177,19839.0
2019-01-29 09:45:00,166.94,167.21,166.76,167.05,10620.0,146.3125,146.5492,146.1548,146.409,10620.0
2019-01-29 09:50:00,167.09,167.21,166.88,166.98,25561.0,146.444,146.5492,146.26,146.3476,25561.0
2019-01-29 09:55:00,166.93,167.18,166.93,167.11,20668.0,146.3038,146.5229,146.3038,146.4615,20668.0
2019-01-29 10:00:00,167.09,167.28,167.03,167.21,19163.0,146.444,146.6105,146.3914,146.5492,19163.0
2019-01-29 10:05:00,167.21,167.21,166.87,166.98,13913.0,146.5492,146.5492,146.2512,146.3476,13913.0
2019-01-29 10:10:00,166.94,167.09,166.72,166.72,13000.0,146.3125,146.444,146.1197,146.1197,13000.0
2019-01-29 10:15:00,166.68,166.82,166.54,166.76,13986.0,146.0847,146.2074,145.962,146.1548,13986.0
2019-01-29 10:20:00,166.79,166.8,166.56,166.72,8314.0,146.1811,146.1898,145.9795,146.1197,8314.0
2019-01-29 10:25:00,166.73,166.88,166.64,166.85,39456.0,146.1285,146.26,146.0496,146.2337,39456.0
2019-01-29 10:30:00,166.88,166.96,166.54,166.54,12445.0,146.26,146.3301,145.962,145.962,12445.0
2019-01-29 10:35:00,166.56,166.67,166.44,166.49,10457.0,145.9795,146.0759,145.8743,145.9181,10457.0
2019-01-29 10:40:00,166.42,166.5,166.34,166.4,10424.0,145.8568,145.9269,145.7867,145.8393,10424.0
2019-01-29 10:45:00,166.48,166.5,166.26,166.38,9012.0,145.9094,145.9269,145.7166,145.8217,9012.0
2019-01-29 10:50:00,166.31,166.33,166.12,166.17,8959.0,145.7604,145.7779,145.5939,145.6377,8959.0
2019-01-29 10:55:00,166.19,166.24,165.96,166.05,15146.0,145.6552,145.699,145.4536,145.5325,15146.0
2019-01-29 11:00:00,166.04,166.23,165.96,166.15,8769.0,145.5238,145.6903,145.4536,145.6202,8769.0
2019-01-29 11:05:00,166.22,166.58,166.13,166.5,9925.0,145.6815,145.997,145.6026,145.9269,9925.0
2019-01-29 11:10:00,166.53,166.59,166.44,166.55,11851.0,145.9532,146.0058,145.8743,145.9707,11851.0
2019-01-29 11:15:00,166.56,166.66,166.54,166.64,4792.0,145.9795,146.0671,145.962,146.0496,4792.0
2019-01-29 11:20:00,166.64,166.78,166.57,166.66,16855.0,146.0496,146.1723,145.9883,146.0671,16855.0
2019-01-29 11:25:00,166.67,166.93,166.62,166.88,10889.0,146.0759,146.3038,146.0321,146.26,10889.0
2019-01-29 11:30:00,166.91,167.4,166.91,167.38,10787.0,146.2863,146.7157,146.2863,146.6982,10787.0
2019-01-29 11:35:00,167.38,167.53,167.26,167.52,46090.0,146.6982,146.8296,146.593,146.8209,46090.0
2019-01-29 11:40:00,167.49,167.54,167.12,167.42,10553.0,146.7946,146.8384,146.4703,146.7332,10553.0
2019-01-29 11:45:00,167.42,167.6,167.41,167.55,5341.0,146.7332,146.891,146.7245,146.8472,5341.0
2019-01-29 11:50:00,167.51,167.81,167.49,167.77,7288.0,146.8121,147.075,146.7946,147.04,7288.0
2019-01-29 11:55:00,167.7,167.82,167.62,167.74,5969.0,146.9786,147.0838,146.9085,147.0137,5969.0
2019-01-29 12:00:00,167.72,167.82,167.69,167.75,7129.0,146.9962,147.0838,146.9699,147.0225,7129.0
2019-01-29 12:05:00,167.75,167.92,167.69,167.92,4415.0,147.0225,147.1715,146.9699,147.1715,4415.0
2019-01-29 12:10:00,167.92,168.24,167.87,168.24,8011.0,147.1715,147.4519,147.1276,147.4519,8011.0
2019-01-29 12:15:00,168.24,168.57,168.24,168.46,9509.0,147.4519,147.7411,147.4519,147.6447,9509.0
2019-01-29 12:20:00,168.39,168.46,168.29,168.35,9563.0,147.5834,147.6447,147.4957,147.5483,9563.0
2019-01-29 12:25:00,168.44,168.54,168.34,168.38,13487.0,147.6272,147.7148,147.5396,147.5746,13487.0
2019-01-29 12:30:00,168.32,168.38,168.09,168.37,9925.0,147.522,147.5746,147.3204,147.5659,9925.0
2019-01-29 12:35:00,168.42,168.42,168.25,168.28,7982.0,147.6097,147.6097,147.4607,147.487,7982.0
2019-01-29 12:40:00,168.3,168.33,168.18,168.22,6669.0,147.5045,147.5308,147.3993,147.4344,6669.0
2019-01-29 12:45:00,168.19,168.19,168.01,168.02,5944.0,147.4081,147.4081,147.2503,147.2591,5944.0
2019-01-29 12:50:00,168.02,168.29,168.02,168.29,7876.0,147.2591,147.4957,147.2591,147.4957,7876.0
2019-01-29 12:55:00,168.28,168.32,168.06,168.06,5442.0,147.487,147.522,147.2942,147.2942,5442.0
2019-01-29 13:00:00,168.06,168.06,167.87,168.02,7200.0,147.2942,147.2942,147.1276,147.2591,7200.0
2019-01-29 13:05:00,168.04,168.04,167.86,167.9,10475.0,147.2766,147.2766,147.1189,147.1539,10475.0
2019-01-29 13:10:00,167.9,167.94,167.7,167.7,9790.0,147.1539,147.189,146.9786,146.9786,9790.0
2019-01-29 13:15:00,167.69,167.82,167.68,167.75,10178.0,146.9699,147.0838,146.9611,147.0225,10178.0
2019-01-29 13:20:00,167.76,167.77,167.55,167.7,5185.0,147.0312,147.04,146.8472,146.9786,5185.0
2019-01-29 13:25:00,167.74,167.79,167.7,167.72,10896.0,147.0137,147.0575,146.9786,146.9962,10896.0
2019-01-29 13:30:00,167.79,167.82,167.59,167.59,11792.0,147.0575,147.0838,146.8822,146.8822,11792.0
2019-01-29 13:35:00,167.52,167.67,167.52,167.62,7208.0,146.8209,146.9523,146.8209,146.9085,7208.0
2019-01-29 13:40:00,167.56,167.63,167.48,167.58,6249.0,146.8559,146.9173,146.7858,146.8735,6249.0
2019-01-29 13:45:00,167.56,167.61,167.48,167.58,4266.0,146.8559,146.8998,146.7858,146.8735,4266.0
2019-01-29 13:50:00,167.56,167.57,167.18,167.2,19341.0,146.8559,146.8647,146.5229,146.5404,19341.0
2019-01-29 13:55:00,167.22,167.46,167.2,167.4,10627.0,146.5579,146.7683,146.5404,146.7157,10627.0
2019-01-29 14:00:00,167.39,167.39,167.17,167.28,11032.0,146.7069,146.7069,146.5141,146.6105,11032.0
2019-01-29 14:05:00,167.25,167.33,167.05,167.18,16255.0,146.5842,146.6544,146.409,146.5229,16255.0
2019-01-29 14:10:00,167.18,167.26,167.15,167.15,7429.0,146.5229,146.593,146.4966,146.4966,7429.0
2019-01-29 14:15:00,167.15,167.21,167.13,167.16,12538.0,146.4966,146.5492,146.4791,146.5054,12538.0
2019-01-29 14:20:00,167.16,167.19,167.03,167.03,10262.0,146.5054,146.5317,146.3914,146.3914,10262.0
2019-01-29 14:25:00,167.06,167.18,166.99,167.18,7429.0,146.4177,146.5229,146.3564,146.5229,7429.0
2019-01-29 14:30:00,167.18,167.28,167.06,167.28,13990.0,146.5229,146.6105,146.4177,146.6105,13990.0
2019-01-29 14:35:00,167.28,167.29,167.13,167.2,8485.0,146.6105,146.6193,146.4791,146.5404,8485.0
2019-01-29 14:40:00,167.2,167.27,167.04,167.08,10686.0,146.5404,146.6018,146.4002,146.4352,10686.0
2019-01-29 14:45:00,167.09,167.15,166.94,166.98,10488.0,146.444,146.4966,146.3125,146.3476,10488.0
2019-01-29 14:50:00,167.02,167.15,167.02,167.07,6117.0,146.3827,146.4966,146.3827,146.4265,6117.0
2019-01-29 14:55:00,167.05,167.12,167.03,167.07,7359.0,146.409,146.4703,146.3914,146.4265,7359.0
2019-01-29 15:00:00,167.04,167.04,166.74,166.74,10374.0,146.4002,146.4002,146.1373,146.1373,10374.0
2019-01-29 15:05:00,166.76,166.88,166.74,166.8,9644.0,146.1548,146.26,146.1373,146.1898,9644.0
2019-01-29 15:10:00,166.81,166.85,166.69,166.69,13151.0,146.1986,146.2337,146.0934,146.0934,13151.0
2019-01-29 15:15:00,166.71,166.91,166.7,166.91,22114.0,146.111,146.2863,146.1022,146.2863,22114.0
2019-01-29 15:20:00,166.9,167.04,166.9,167.0,12772.0,146.2775,146.4002,146.2775,146.3651,12772.0
2019-01-29 15:25:00,167.0,167.09,166.87,167.02,20523.0,146.3651,146.444,146.2512,146.3827,20523.0
2019-01-29 15:30:00,167.02,167.22,167.02,167.11,20788.0,146.3827,146.5579,146.3827,146.4615,20788.0
2019-01-29 15:35:00,167.1,167.1,166.91,167.01,20227.0,146.4528,146.4528,146.2863,146.3739,20227.0
2019-01-29 15:40:00,167.03,167.2,166.93,167.17,40379.0,146.3914,146.5404,146.3038,146.5141,40379.0
2019-01-29 15:45:00,167.15,167.23,166.86,166.97,29118.0,146.4966,146.5667,146.2424,146.3388,29118.0
2019-01-29 15:50:00,166.95,166.99,166.78,166.95,42159.0,146.3213,146.3564,146.1723,146.3213,42159.0
2019-01-29 15:55:00,166.95,167.07,166.85,166.94,98632.0,146.3213,146.4265,146.2337,146.3125,98632.0
2019-01-30 09:30:00,167.93,168.05,167.02,167.02,25088.0,147.1802,147.2854,146.3827,146.3827,25088.0
2019-01-30 09:35:00,167.15,167.22,166.6,166.74,7127.0,146.4966,146.5579,146.0146,146.1373,7127.0
2019-01-30 09:40:00,166.67,166.73,166.27,166.37,10244.0,146.0759,146.1285,145.7253,145.813,10244.0
2019-01-30 09:45:00,166.43,166.54,166.08,166.43,14741.0,145.8656,145.962,145.5588,145.8656,14741.0
2019-01-30 09:50:00,166.52,166.59,166.45,166.5,3426.0,145.9444,146.0058,145.8831,145.9269,3426.0
2019-01-30 09:55:00,166.52,166.79,166.18,166.59,11071.0,145.9444,146.1811,145.6465,146.0058,11071.0
2019-01-30 10:00:00,166.59,166.85,166.45,166.61,16607.0,146.0058,146.2337,145.8831,146.0233,16607.0
2019-01-30 10:05:00,166.44,166.5,166.23,166.39,6000.0,145.8743,145.9269,145.6903,145.8305,6000.0
2019-01-30 10:10:00,166.42,166.95,166.32,166.88,7114.0,145.8568,146.3213,145.7692,146.26,7114.0
2019-01-30 10:15:00,166.81,166.93,166.26,166.43,20865.0,146.1986,146.3038,145.7166,145.8656,20865.0
2019-01-30 10:20:00,166.38,166.48,166.08,166.08,4830.0,145.8217,145.9094,145.5588,145.5588,4830.0
2019-01-30 10:25:00,166.1,166.2,165.97,166.12,12323.0,145.5763,145.664,145.4624,145.5939,12323.0
2019-01-30 10:30:00,166.12,166.42,166.12,166.41,4939.0,145.5939,145.8568,145.5939,145.848,4939.0
2019-01-30 10:35:00,166.47,166.53,166.2,166.44,7577.0,145.9006,145.9532,145.664,145.8743,7577.0
2019-01-30 10:40:00,166.48,166.63,166.29,166.6,6950.0,145.9094,146.0408,145.7429,146.0146,6950.0
2019-01-30 10:45:00,166.61,166.67,166.52,166.59,5849.0,146.0233,146.0759,145.9444,146.0058,5849.0
2019-01-30 10:50:00,166.61,166.61,166.35,166.49,10461.0,146.0233,146.0233,145.7954,145.9181,10461.0
2019-01-30 10:55:00,166.54,166.62,166.42,166.53,5527.0,145.962,146.0321,145.8568,145.9532,5527.0
2019-01-30 11:00:00,166.53,166.91,166.53,166.83,7787.0,145.9532,146.2863,145.9532,146.2161,7787.0
2019-01-30 11:05:00,166.83,166.85,166.74,166.77,4823.0,146.2161,146.2337,146.1373,146.1636,4823.0
2019-01-30 11:10:00,166.76,166.93,166.67,166.93,4405.0,146.1548,146.3038,146.0759,146.3038,4405.0
2019-01-30 11:15:00,166.9,167.22,166.9,167.13,8590.0,146.2775,146.5579,146.2775,146.4791,8590.0
2019-01-30 11:20:00,167.13,167.28,167.07,167.28,3623.0,146.4791,146.6105,146.4265,146.6105,3623.0
2019-01-30 11:25:00,167.26,167.26,167.02,167.09,6737.0,146.593,146.593,146.3827,146.444,6737.0
2019-01-30 11:30:00,167.16,167.16,167.05,167.15,5011.0,146.5054,146.5054,146.409,146.4966,5011.0
2019-01-30 11:35:00,167.19,167.22,167.06,167.15,7642.0,146.5317,146.5579,146.4177,146.4966,7642.0
2019-01-30 11:40:00,167.17,167.35,167.13,167.31,5340.0,146.5141,146.6719,146.4791,146.6368,5340.0
2019-01-30 11:45:00,167.34,167.39,167.23,167.39,3733.0,146.6631,146.7069,146.5667,146.7069,3733.0
2019-01-30 11:50:00,167.39,167.47,167.25,167.47,3637.0,146.7069,146.7771,146.5842,146.7771,3637.0
2019-01-30 11:55:00,167.5,167.74,167.39,167.64,13951.0,146.8034,147.0137,146.7069,146.9261,13951.0
2019-01-30 12:00:00,167.62,167.68,167.38,167.38,20117.0,146.9085,146.9611,146.6982,146.6982,20117.0
2019-01-30 12:05:00,167.38,167.49,167.34,167.45,9064.0,146.6982,146.7946,146.6631,146.7595,9064.0
2019-01-30 12:10:00,167.46,167.61,167.46,167.47,5466.0,146.7683,146.8998,146.7683,146.7771,5466.0
2019-01-30 12:15:00,167.47,167.82,167.47,167.65,8348.0,146.7771,147.0838,146.7771,146.9348,8348.0
2019-01-30 12:20:00,167.65,167.72,167.52,167.52,6174.0,146.9348,146.9962,146.8209,146.8209,6174.0
2019-01-30 12:25:00,167.59,167.62,167.45,167.45,4906.0,146.8822,146.9085,146.7595,146.7595,4906.0
2019-01-30 12:30:00,167.46,167.52,167.36,167.37,12563.0,146.7683,146.8209,146.6806,146.6894,12563.0
2019-01-30 12:35:00,167.37,167.38,167.16,167.17,6200.0,146.6894,146.6982,146.5054,146.5141,6200.0
2019-01-30 12:40:00,167.18,167.18,166.79,166.8,17449.0,146.5229,146.5229,146.1811,146.1898,17449.0
2019-01-30 12:45:00,166.82,166.85,166.6,166.6,10541.0,146.2074,146.2337,146.0146,146.0146,10541.0
2019-01-30 12:50:00,166.63,166.88,166.53,166.75,22910.0,146.0408,146.26,145.9532,146.146,22910.0
2019-01-30 12:55:00,166.72,166.72,166.52,166.59,5517.0,146.1197,146.1197,145.9444,146.0058,5517.0
2019-01-30 13:00:00,166.57,166.64,166.56,166.58,4074.0,145.9883,146.0496,145.9795,145.997,4074.0
2019-01-30 13:05:00,166.59,166.63,166.41,166.51,16124.0,146.0058,146.0408,145.848,145.9357,16124.0
2019-01-30 13:10:00,166.5,166.61,166.38,166.38,5416.0,145.9269,146.0233,145.8217,145.8217,5416.0
2019-01-30 13:15:00,166.39,166.5,166.39,166.5,3603.0,145.8305,145.9269,145.8305,145.9269,3603.0
2019-01-30 13:20:00,166.47,166.64,166.43,166.64,7897.0,145.9006,146.0496,145.8656,146.0496,7897.0
2019-01-30 13:25:00,166.61,166.65,166.57,166.57,12800.0,146.0233,146.0584,145.9883,145.9883,12800.0
2019-01-30 13:30:00,166.54,166.54,166.46,166.5,4849.0,145.962,145.962,145.8919,145.9269,4849.0
2019-01-30 13:35:00,166.48,166.52,166.43,166.47,4329.0,145.9094,145.9444,145.8656,145.9006,4329.0
2019-01-30 13:40:00,166.47,166.59,166.41,166.44,5171.0,145.9006,146.0058,145.848,145.8743,5171.0
2019-01-30 13:45:00,166.46,166.48,166.32,166.34,3518.0,145.8919,145.9094,145.7692,145.7867,3518.0
2019-01-30 13:50:00,166.3,166.36,166.21,166.35,7115.0,145.7516,145.8042,145.6727,145.7954,7115.0
2019-01-30 13:55:00,166.32,166.5,166.21,166.5,9095.0,145.7692,145.9269,145.6727,145.9269,9095.0
2019-01-30 14:00:00,166.48,167.88,166.42,167.87,25831.0,145.9094,147.1364,145.8568,147.1276,25831.0
2019-01-30 14:05:00,168.0,168.09,167.75,168.06,8384.0,147.2416,147.3204,147.0225,147.2942,8384.0
2019-01-30 14:10:00,167.97,168.36,167.86,168.24,6424.0,147.2153,147.5571,147.1189,147.4519,6424.0
2019-01-30 14:15:00,168.25,168.5,168.11,168.45,12901.0,147.4607,147.6798,147.338,147.636,12901.0
2019-01-30 14:20:00,168.5,168.9,168.37,168.54,18823.0,147.6798,148.0304,147.5659,147.7148,18823.0
2019-01-30 14:25:00,168.64,168.71,168.26,168.34,9521.0,147.8025,147.8638,147.4694,147.5396,9521.0
2019-01-30 14:30:00,168.33,168.35,167.91,168.09,10842.0,147.5308,147.5483,147.1627,147.3204,10842.0
2019-01-30 14:35:00,168.16,168.23,167.94,168.0,11572.0,147.3818,147.4432,147.189,147.2416,11572.0
2019-01-30 14:40:00,168.08,168.25,167.97,168.25,11682.0,147.3117,147.4607,147.2153,147.4607,11682.0
2019-01-30 14:45:00,168.23,168.45,168.21,168.31,6110.0,147.4432,147.636,147.4256,147.5133,6110.0
2019-01-30 14:50:00,168.34,168.95,168.19,168.94,15465.0,147.5396,148.0742,147.4081,148.0654,15465.0
2019-01-30 14:55:00,168.93,169.16,168.87,169.12,11060.0,148.0567,148.2582,148.0041,148.2232,11060.0
2019-01-30 15:00:00,169.13,169.13,168.7,168.72,8457.0,148.2319,148.2319,147.8551,147.8726,8457.0
2019-01-30 15:05:00,168.68,168.69,168.36,168.36,15004.0,147.8375,147.8463,147.5571,147.5571,15004.0
2019-01-30 15:10:00,168.31,168.31,168.05,168.25,7618.0,147.5133,147.5133,147.2854,147.4607,7618.0
2019-01-30 15:15:00,168.22,168.29,168.0,168.1,8016.0,147.4344,147.4957,147.2416,147.3292,8016.0
2019-01-30 15:20:00,168.16,168.3,168.08,168.23,23011.0,147.3818,147.5045,147.3117,147.4432,23011.0
2019-01-30 15:25:00,168.26,168.42,168.19,168.25,10914.0,147.4694,147.6097,147.4081,147.4607,10914.0
2019-01-30 15:30:00,168.23,168.37,168.0,168.06,41661.0,147.4432,147.5659,147.2416,147.2942,41661.0
2019-01-30 15:35:00,168.06,168.2,168.0,168.16,18946.0,147.2942,147.4169,147.2416,147.3818,18946.0
2019-01-30 15:40:00,168.12,168.34,168.1,168.29,38730.0,147.3467,147.5396,147.3292,147.4957,38730.0
2019-01-30 15:45:00,168.29,168.43,168.21,168.37,28696.0,147.4957,147.6184,147.4256,147.5659,28696.0
2019-01-30 15:50:00,168.34,168.37,167.98,168.08,51528.0,147.5396,147.5659,147.224,147.3117,51528.0
2019-01-30 15:55:00,168.09,168.45,168.09,168.39,102832.0,147.3204,147.636,147.3204,147.5834,102832.0
2019-01-31 09:30:00,168.25,168.49,167.6,167.92,25410.0,147.4607,147.671,146.891,147.1715,25410.0
2019-01-31 09:35:00,167.92,167.98,167.2,167.2,10131.0,147.1715,147.224,146.5404,146.5404,10131.0
2019-01-31 09:40:00,167.18,167.18,166.78,166.88,6930.0,146.5229,146.5229,146.1723,146.26,6930.0
2019-01-31 09:45:00,166.8,167.01,166.63,166.66,13183.0,146.1898,146.3739,146.0408,146.0671,13183.0
2019-01-31 09:50:00,166.62,166.69,166.36,166.68,10800.0,146.0321,146.0934,145.8042,146.0847,10800.0
2019-01-31 09:55:00,166.62,166.68,166.35,166.35,5400.0,146.0321,146.0847,145.7954,145.7954,5400.0
2019-01-31 10:00:00,166.37,166.79,166.33,166.66,7450.0,145.813,146.1811,145.7779,146.0671,7450.0
2019-01-31 10:05:00,166.72,167.04,166.55,166.85,18377.0,146.1197,146.4002,145.9707,146.2337,18377.0
2019-01-31 10:10:00,166.96,167.3,166.95,167.25,7391.0,146.3301,146.6281,146.3213,146.5842,7391.0
2019-01-31 10:15:00,167.25,167.54,167.18,167.45,4200.0,146.5842,146.8384,146.5229,146.7595,4200.0
2019-01-31 10:20:00,167.41,167.53,167.18,167.18,8017.0,146.7245,146.8296,146.5229,146.5229,8017.0
2019-01-31 10:25:00,167.17,167.52,167.17,167.36,7300.0,146.5141,146.8209,146.5141,146.6806,7300.0
2019-01-31 10:30:00,167.34,167.62,167.34,167.46,6000.0,146.6631,146.9085,146.6631,146.7683,6000.0
2019-01-31 10:35:00,167.44,167.44,167.28,167.31,4173.0,146.7508,146.7508,146.6105,146.6368,4173.0
2019-01-31 10:40:00,167.4,167.51,167.31,167.39,14580.0,146.7157,146.8121,146.6368,146.7069,14580.0
2019-01-31 10:45:00,167.29,167.34,167.02,167.02,7476.0,146.6193,146.6631,146.3827,146.3827,7476.0
2019-01-31 10:50:00,167.02,167.02,166.82,166.94,9697.0,146.3827,146.3827,146.2074,146.3125,9697.0
2019-01-31 10:55:00,166.93,167.11,166.74,166.81,9750.0,146.3038,146.4615,146.1373,146.1986,9750.0
2019-01-31 11:00:00,166.81,167.09,166.79,167.08,14765.0,146.1986,146.444,146.1811,146.4352,14765.0
2019-01-31 11:05:00,167.07,167.11,166.87,166.93,14296.0,146.4265,146.4615,146.2512,146.3038,14296.0
2019-01-31 11:10:00,166.91,167.11,166.85,166.94,13482.0,146.2863,146.4615,146.2337,146.3125,13482.0
2019-01-31 11:15:00,167.0,167.03,166.8,166.88,7801.0,146.3651,146.3914,146.1898,146.26,7801.0
2019-01-31 11:20:00,166.88,166.94,166.74,166.93,7385.0,146.26,146.3125,146.1373,146.3038,7385.0
2019-01-31 11:25:00,166.97,167.01,166.9,166.99,7685.0,146.3388,146.3739,146.2775,146.3564,7685.0
2019-01-31 11:30:00,166.93,166.98,166.73,166.73,8000.0,146.3038,146.3476,146.1285,146.1285,8000.0
2019-01-31 11:35:00,166.73,166.97,166.68,166.89,11922.0,146.1285,146.3388,146.0847,146.2687,11922.0
2019-01-31 11:40:00,166.91,167.08,166.75,166.94,13306.0,146.2863,146.4352,146.146,146.3125,13306.0
2019-01-31 11:45:00,166.92,167.08,166.91,167.07,4350.0,146.295,146.4352,146.2863,146.4265,4350.0
2019-01-31 11:50:00,167.03,167.29,167.0,167.24,14108.0,146.3914,146.6193,146.3651,146.5755,14108.0
2019-01-31 11:55:00,167.27,167.67,167.2,167.59,15811.0,146.6018,146.9523,146.5404,146.8822,15811.0
2019-01-31 12:00:00,167.64,167.64,167.39,167.56,4900.0,146.9261,146.9261,146.7069,146.8559,4900.0
2019-01-31 12:05:00,167.59,167.68,167.44,167.55,8449.0,146.8822,146.9611,146.7508,146.8472,8449.0
2019-01-31 12:10:00,167.46,167.61,167.37,167.57,6300.0,146.7683,146.8998,146.6894,146.8647,6300.0
2019-01-31 12:15:00,167.55,167.58,167.32,167.38,6035.0,146.8472,146.8735,146.6456,146.6982,6035.0
2019-01-31 12:20:00,167.39,167.39,167.03,167.06,4700.0,146.7069,146.7069,146.3914,146.4177,4700.0
2019-01-31 12:25:00,167.07,167.4,167.01,167.08,17818.0,146.4265,146.7157,146.3739,146.4352,17818.0
2019-01-31 12:30:00,167.14,167.34,167.13,167.34,7700.0,146.4878,146.6631,146.4791,146.6631,7700.0
2019-01-31 12:35:00,167.3,167.32,167.18,167.19,12419.0,146.6281,146.6456,146.5229,146.5317,12419.0
2019-01-31 12:40:00,167.2,167.34,166.94,167.03,11705.0,146.5404,146.6631,146.3125,146.3914,11705.0
2019-01-31 12:45:00,166.99,167.25,166.99,167.12,13104.0,146.3564,146.5842,146.3564,146.4703,13104.0
2019-01-31 12:50:00,167.11,167.29,167.11,167.2,11690.0,146.4615,146.6193,146.4615,146.5404,11690.0
2019-01-31 12:55:00,167.16,167.22,167.05,167.13,12830.0,146.5054,146.5579,146.409,146.4791,12830.0
2019-01-31 13:00:00,167.11,167.2,167.08,167.19,6131.0,146.4615,146.5404,146.4352,146.5317,6131.0
2019-01-31 13:05:00,167.22,167.42,167.21,167.28,10045.0,146.5579,146.7332,146.5492,146.6105,10045.0
2019-01-31 13:10:00,167.21,167.24,167.13,167.22,6416.0,146.5492,146.5755,146.4791,146.5579,6416.0
2019-01-31 13:15:00,167.28,167.28,167.03,167.14,9308.0,146.6105,146.6105,146.3914,146.4878,9308.0
2019-01-31 13:20:00,167.12,167.16,166.97,167.0,28241.0,146.4703,146.5054,146.3388,146.3651,28241.0
2019-01-31 13:25:00,167.02,167.13,166.97,167.02,8925.0,146.3827,146.4791,146.3388,146.3827,8925.0
2019-01-31 13:30:00,167.05,167.09,166.89,166.93,4100.0,146.409,146.444,146.2687,146.3038,4100.0
2019-01-31 13:35:00,166.91,166.95,166.86,166.92,3735.0,146.2863,146.3213,146.2424,146.295,3735.0
2019-01-31 13:40:00,166.93,167.15,166.85,166.85,27580.0,146.3038,146.4966,146.2337,146.2337,27580.0
2019-01-31 13:45:00,166.85,167.02,166.78,167.0,7541.0,146.2337,146.3827,146.1723,146.3651,7541.0
2019-01-31 13:50:00,166.97,167.18,166.97,167.04,11173.0,146.3388,146.5229,146.3388,146.4002,11173.0
2019-01-31 13:55:00,167.06,167.06,166.93,167.01,4505.0,146.4177,146.4177,146.3038,146.3739,4505.0
2019-01-31 14:00:00,166.98,167.19,166.95,167.13,9377.0,146.3476,146.5317,146.3213,146.4791,9377.0
2019-01-31 14:05:00,167.09,167.27,167.09,167.26,8695.0,146.444,146.6018,146.444,146.593,8695.0
2019-01-31 14:10:00,167.25,167.3,167.1,167.1,9344.0,146.5842,146.6281,146.4528,146.4528,9344.0
2019-01-31 14:15:00,167.1,167.15,166.96,167.07,10298.0,146.4528,146.4966,146.3301,146.4265,10298.0
2019-01-31 14:20:00,167.05,167.17,167.05,167.14,6650.0,146.409,146.5141,146.409,146.4878,6650.0
2019-01-31 14:25:00,167.11,167.13,167.05,167.1,7276.0,146.4615,146.4791,146.409,146.4528,7276.0
2019-01-31 14:30:00,167.08,167.11,166.93,166.98,17405.0,146.4352,146.4615,146.3038,146.3476,17405.0
2019-01-31 14:35:00,166.93,167.06,166.85,166.91,44936.0,146.3038,146.4177,146.2337,146.2863,44936.0
2019-01-31 14:40:00,166.93,167.02,166.8,167.02,10199.0,146.3038,146.3827,146.1898,146.3827,10199.0
2019-01-31 14:45:00,167.03,167.11,166.99,167.07,6469.0,146.3914,146.4615,146.3564,146.4265,6469.0
2019-01-31 14:50:00,167.09,167.24,167.06,167.21,10506.0,146.444,146.5755,146.4177,146.5492,10506.0
2019-01-31 14:55:00,167.19,167.36,167.19,167.22,4961.0,146.5317,146.6806,146.5317,146.5579,4961.0
2019-01-31 15:00:00,167.22,167.22,166.99,167.02,9339.0,146.5579,146.5579,146.3564,146.3827,9339.0
2019-01-31 15:05:00,166.94,167.04,166.87,166.87,6114.0,146.3125,146.4002,146.2512,146.2512,6114.0
2019-01-31 15:10:00,166.86,166.86,166.57,166.63,18019.0,146.2424,146.2424,145.9883,146.0408,18019.0
2019-01-31 15:15:00,166.63,166.82,166.63,166.78,23617.0,146.0408,146.2074,146.0408,146.1723,23617.0
2019-01-31 15:20:00,166.77,166.89,166.76,166.79,7781.0,146.1636,146.2687,146.1548,146.1811,7781.0
2019-01-31 15:25:00,166.81,166.87,166.78,166.82,8625.0,146.1986,146.2512,146.1723,146.2074,8625.0
2019-01-31 15:30:00,166.83,167.0,166.78,166.9,16227.0,146.2161,146.3651,146.1723,146.2775,16227.0
2019-01-31 15:35:00,166.9,167.05,166.88,167.02,16646.0,146.2775,146.409,146.26,146.3827,16646.0
2019-01-31 15:40:00,167.02,167.1,166.93,167.0,30557.0,146.3827,146.4528,146.3038,146.3651,30557.0
2019-01-31 15:45:00,167.0,167.4,166.98,167.35,41380.0,146.3651,146.7157,146.3476,146.6719,41380.0
2019-01-31 15:50:00,167.37,167.72,167.34,167.72,48558.0,146.6894,146.9962,146.6631,146.9962,48558.0
2019-01-31 15:55:00,167.69,168.06,167.69,167.72,116039.0,146.9699,147.2942,146.9699,146.9962,116039.0
2019-02-01 09:30:00,167.5,167.74,166.99,167.3,27227.0,147.5481,147.7595,147.0988,147.3719,27227.0
2019-02-01 09:35:00,167.3,167.74,167.01,167.74,6056.0,147.3719,147.7595,147.1164,147.7595,6056.0
2019-02-01 09:40:00,167.81,167.9,167.64,167.64,8710.0,147.8211,147.9004,147.6714,147.6714,8710.0
2019-02-01 09:45:00,167.83,167.94,167.65,167.76,5958.0,147.8388,147.9357,147.6802,147.7771,5958.0
2019-02-01 09:50:00,167.57,167.62,167.15,167.34,16682.0,147.6097,147.6538,147.2398,147.4071,16682.0
2019-02-01 09:55:00,167.38,167.42,166.98,167.04,15638.0,147.4424,147.4776,147.09,147.1429,15638.0
2019-02-01 10:00:00,167.11,167.74,167.08,167.74,8339.0,147.2045,147.7595,147.1781,147.7595,8339.0
2019-02-01 10:05:00,167.8,168.12,167.74,168.05,8199.0,147.8123,148.0942,147.7595,148.0325,8199.0
2019-02-01 10:10:00,168.14,168.35,168.01,168.11,4730.0,148.1118,148.2968,147.9973,148.0854,4730.0
2019-02-01 10:15:00,168.08,168.23,168.0,168.13,7302.0,148.059,148.1911,147.9885,148.103,7302.0
2019-02-01 10:20:00,168.05,168.38,167.98,168.38,11171.0,148.0325,148.3232,147.9709,148.3232,11171.0
2019-02-01 10:25:00,168.38,168.78,168.35,168.52,12508.0,148.3232,148.6756,148.2968,148.4466,12508.0
2019-02-01 10:30:00,168.4,168.49,168.16,168.28,8480.0,148.3409,148.4201,148.1294,148.2352,8480.0
2019-02-01 10:35:00,168.13,168.28,168.08,168.26,3678.0,148.103,148.2352,148.059,148.2175,3678.0
2019-02-01 10:40:00,168.31,168.46,168.24,168.38,5671.0,148.2616,148.3937,148.1999,148.3232,5671.0
2019-02-01 10:45:00,168.44,168.65,168.44,168.61,57830.0,148.3761,148.5611,148.3761,148.5258,57830.0
2019-02-01 10:50:00,168.59,168.61,168.29,168.34,28887.0,148.5082,148.5258,148.244,148.288,28887.0
2019-02-01 10:55:00,168.33,168.46,168.27,168.45,16596.0,148.2792,148.3937,148.2263,148.3849,16596.0
2019-02-01 11:00:00,168.41,168.47,168.17,168.34,15228.0,148.3497,148.4025,148.1383,148.288,15228.0
2019-02-01 11:05:00,168.36,169.16,168.35,169.08,19686.0,148.3056,149.0103,148.2968,148.9399,19686.0
2019-02-01 11:10:00,169.09,169.2,169.01,169.16,18857.0,148.9487,149.0456,148.8782,149.0103,18857.0
2019-02-01 11:15:00,169.08,169.14,168.91,168.99,9640.0,148.9399,148.9927,148.7901,148.8606,9640.0
2019-02-01 11:20:00,168.94,169.34,168.9,169.27,10289.0,148.8165,149.1689,148.7813,149.1072,10289.0
2019-02-01 11:25:00,169.27,169.38,169.21,169.26,10173.0,149.1072,149.2041,149.0544,149.0984,10173.0
2019-02-01 11:30:00,169.22,169.25,169.02,169.02,9083.0,149.0632,149.0896,148.887,148.887,9083.0
2019-02-01 11:35:00,169.07,169.13,168.79,168.79,3997.0,148.931,148.9839,148.6844,148.6844,3997.0
2019-02-01 11:40:00,168.81,168.99,168.8,168.95,6571.0,148.702,148.8606,148.6932,148.8253,6571.0
2019-02-01 11:45:00,168.94,169.0,168.84,168.86,12429.0,148.8165,148.8694,148.7284,148.7461,12429.0
2019-02-01 11:50:00,168.93,168.99,168.88,168.94,5536.0,148.8077,148.8606,148.7637,148.8165,5536.0
2019-02-01 11:55:00,168.9,169.33,168.86,169.3,17719.0,148.7813,149.1601,148.7461,149.1337,17719.0
2019-02-01 12:00:00,169.28,169.51,169.28,169.37,19377.0,149.116,149.3186,149.116,149.1953,19377.0
2019-02-01 12:05:00,169.44,169.58,169.38,169.53,15674.0,149.257,149.3803,149.2041,149.3363,15674.0
2019-02-01 12:10:00,169.56,169.6,169.43,169.5,15700.0,149.3627,149.3979,149.2482,149.3098,15700.0
2019-02-01 12:15:00,169.42,169.47,169.11,169.15,7386.0,149.2394,149.2834,148.9663,149.0015,7386.0
2019-02-01 12:20:00,169.18,169.28,168.9,169.22,30478.0,149.0279,149.116,148.7813,149.0632,30478.0
2019-02-01 12:25:00,169.16,169.17,169.0,169.06,25530.0,149.0103,149.0191,148.8694,148.9222,25530.0
2019-02-01 12:30:00,169.04,169.04,168.64,168.78,27288.0,148.9046,148.9046,148.5523,148.6756,27288.0
2019-02-01 12:35:00,168.75,168.81,168.59,168.59,12014.0,148.6492,148.702,148.5082,148.5082,12014.0
2019-02-01 12:40:00,168.59,168.69,168.4,168.46,13019.0,148.5082,148.5963,148.3409,148.3937,13019.0
2019-02-01 12:45:00,168.48,168.62,168.38,168.62,15806.0,148.4113,148.5347,148.3232,148.5347,15806.0
2019-02-01 12:50:00,168.59,168.72,168.55,168.55,11037.0,148.5082,148.6227,148.473,148.473,11037.0
2019-02-01 12:55:00,168.57,168.74,168.57,168.7,9444.0,148.4906,148.6404,148.4906,148.6051,9444.0
2019-02-01 13:00:00,168.72,168.88,168.7,168.81,23500.0,148.6227,148.7637,148.6051,148.702,23500.0
2019-02-01 13:05:00,168.81,169.08,168.81,169.08,9221.0,148.702,148.9399,148.702,148.9399,9221.0
2019-02-01 13:10:00,169.08,169.49,169.07,169.41,21634.0,148.9399,149.301,148.931,149.2306,21634.0
2019-02-01 13:15:00,169.4,169.49,169.05,169.12,18103.0,149.2217,149.301,148.9134,148.9751,18103.0
2019-02-01 13:20:00,169.12,169.15,168.93,169.01,6857.0,148.9751,149.0015,148.8077,148.8782,6857.0
2019-02-01 13:25:00,169.06,169.17,169.06,169.09,5360.0,148.9222,149.0191,148.9222,148.9487,5360.0
2019-02-01 13:30:00,169.12,169.24,169.0,169.15,6911.0,148.9751,149.0808,148.8694,149.0015,6911.0
2019-02-01 13:35:00,169.16,169.51,169.13,169.45,10919.0,149.0103,149.3186,148.9839,149.2658,10919.0
2019-02-01 13:40:00,169.42,169.5,169.33,169.35,15420.0,149.2394,149.3098,149.1601,149.1777,15420.0
2019-02-01 13:45:00,169.35,169.66,169.33,169.64,22458.0,149.1777,149.4508,149.1601,149.4332,22458.0
2019-02-01 13:50:00,169.62,169.8,169.62,169.73,17213.0,149.4155,149.5741,149.4155,149.5124,17213.0
2019-02-01 13:55:00,169.74,169.8,169.72,169.76,12350.0,149.5212,149.5741,149.5036,149.5389,12350.0
2019-02-01 14:00:00,169.74,169.74,169.32,169.34,23496.0,149.5212,149.5212,149.1513,149.1689,23496.0
2019-02-01 14:05:00,169.36,169.49,169.36,169.49,30130.0,149.1865,149.301,149.1865,149.301,30130.0
2019-02-01 14:10:00,169.47,169.48,169.12,169.3,14313.0,149.2834,149.2922,148.9751,149.1337,14313.0
2019-02-01 14:15:00,169.33,169.42,169.22,169.24,24760.0,149.1601,149.2394,149.0632,149.0808,24760.0
2019-02-01 14:20:00,169.23,169.24,168.85,168.85,21382.0,149.072,149.0808,148.7373,148.7373,21382.0
2019-02-01 14:25:00,168.85,169.17,168.82,169.11,12436.0,148.7373,149.0191,148.7108,148.9663,12436.0
2019-02-01 14:30:00,169.12,169.17,168.81,168.97,8520.0,148.9751,149.0191,148.702,148.843,8520.0
2019-02-01 14:35:00,168.96,169.18,168.91,169.11,7597.0,148.8342,149.0279,148.7901,148.9663,7597.0
2019-02-01 14:40:00,169.08,169.19,169.06,169.1,5496.0,148.9399,149.0368,148.9222,148.9575,5496.0
2019-02-01 14:45:00,169.17,169.22,169.02,169.15,5676.0,149.0191,149.0632,148.887,149.0015,5676.0
2019-02-01 14:50:00,169.12,169.17,168.86,168.91,5962.0,148.9751,149.0191,148.7461,148.7901,5962.0
2019-02-01 14:55:00,168.93,169.13,168.87,169.07,8489.0,148.8077,148.9839,148.7549,148.931,8489.0
2019-02-01 15:00:00,169.05,169.12,168.96,169.05,6885.0,148.9134,148.9751,148.8342,148.9134,6885.0
2019-02-01 15:05:00,169.02,169.08,168.98,168.98,11426.0,148.887,148.9399,148.8518,148.8518,11426.0
2019-02-01 15:10:00,168.99,169.02,168.84,168.93,7994.0,148.8606,148.887,148.7284,148.8077,7994.0
2019-02-01 15:15:00,168.99,169.13,168.94,169.07,10417.0,148.8606,148.9839,148.8165,148.931,10417.0
2019-02-01 15:20:00,169.09,169.15,169.03,169.08,7702.0,148.9487,149.0015,148.8958,148.9399,7702.0
2019-02-01 15:25:00,169.06,169.12,168.97,169.08,14406.0,148.9222,148.9751,148.843,148.9399,14406.0
2019-02-01 15:30:00,169.07,169.31,169.07,169.22,13318.0,148.931,149.1425,148.931,149.0632,13318.0
2019-02-01 15:35:00,169.27,169.48,169.24,169.4,27488.0,149.1072,149.2922,149.0808,149.2217,27488.0
2019-02-01 15:40:00,169.4,169.42,169.24,169.36,26749.0,149.2217,149.2394,149.0808,149.1865,26749.0
2019-02-01 15:45:00,169.36,169.5,169.35,169.35,32595.0,149.1865,149.3098,149.1777,149.1777,32595.0
2019-02-01 15:50:00,169.32,169.36,169.15,169.16,36260.0,149.1513,149.1865,149.0015,149.0103,36260.0
2019-02-01 15:55:00,169.18,169.61,169.14,169.49,72491.0,149.0279,149.4067,148.9927,149.301,72491.0
2019-02-04 09:30:00,169.14,169.53,168.51,168.74,24511.0,148.9927,149.3363,148.4378,148.6404,24511.0
2019-02-04 09:35:00,168.74,168.85,168.12,168.28,14547.0,148.6404,148.7373,148.0942,148.2352,14547.0
2019-02-04 09:40:00,168.34,168.75,168.25,168.61,22798.0,148.288,148.6492,148.2087,148.5258,22798.0
2019-02-04 09:45:00,168.61,168.92,168.54,168.87,21444.0,148.5258,148.7989,148.4642,148.7549,21444.0
2019-02-04 09:50:00,168.84,169.01,168.81,168.85,6048.0,148.7284,148.8782,148.702,148.7373,6048.0
2019-02-04 09:55:00,168.87,169.05,168.64,168.72,19297.0,148.7549,148.9134,148.5523,148.6227,19297.0
2019-02-04 10:00:00,168.68,168.7,168.24,168.6,7482.0,148.5875,148.6051,148.1999,148.517,7482.0
2019-02-04 10:05:00,168.59,168.82,168.52,168.75,12129.0,148.5082,148.7108,148.4466,148.6492,12129.0
2019-02-04 10:10:00,168.78,169.14,168.78,168.91,13293.0,148.6756,148.9927,148.6756,148.7901,13293.0
2019-02-04 10:15:00,168.95,169.08,168.91,169.0,9824.0,148.8253,148.9399,148.7901,148.8694,9824.0
2019-02-04 10:20:00,169.01,169.05,168.77,168.77,4600.0,148.8782,148.9134,148.6668,148.6668,4600.0
2019-02-04 10:25:00,168.79,168.84,168.6,168.72,8728.0,148.6844,148.7284,148.517,148.6227,8728.0
2019-02-04 10:30:00,168.64,168.92,168.64,168.86,18446.0,148.5523,148.7989,148.5523,148.7461,18446.0
2019-02-04 10:35:00,168.87,169.0,168.8,168.82,10725.0,148.7549,148.8694,148.6932,148.7108,10725.0
2019-02-04 10:40:00,168.82,169.03,168.61,168.7,13611.0,148.7108,148.8958,148.5258,148.6051,13611.0
2019-02-04 10:45:00,168.66,168.74,168.55,168.69,11498.0,148.5699,148.6404,148.473,148.5963,11498.0
2019-02-04 10:50:00,168.72,168.82,168.61,168.69,7487.0,148.6227,148.7108,148.5258,148.5963,7487.0
2019-02-04 10:55:00,168.74,168.77,168.56,168.65,9565.0,148.6404,148.6668,148.4818,148.5611,9565.0
2019-02-04 11:00:00,168.64,168.79,168.64,168.67,11448.0,148.5523,148.6844,148.5523,148.5787,11448.0
2019-02-04 11:05:00,168.7,168.78,168.55,168.56,25827.0,148.6051,148.6756,148.473,148.4818,25827.0
2019-02-04 11:10:00,168.56,168.66,168.53,168.55,7744.0,148.4818,148.5699,148.4554,148.473,7744.0
2019-02-04 11:15:00,168.55,168.67,168.38,168.4,7248.0,148.473,148.5787,148.3232,148.3409,7248.0
2019-02-04 11:20:00,168.45,168.54,168.31,168.37,6970.0,148.3849,148.4642,148.2616,148.3144,6970.0
2019-02-04 11:25:00,168.44,168.52,168.38,168.44,6632.0,148.3761,148.4466,148.3232,148.3761,6632.0
2019-02-04 11:30:00,168.5,168.62,168.38,168.62,7517.0,148.4289,148.5347,148.3232,148.5347,7517.0
2019-02-04 11:35:00,168.58,168.72,168.54,168.67,6754.0,148.4994,148.6227,148.4642,148.5787,6754.0
2019-02-04 11:40:00,168.68,168.72,168.52,168.59,14998.0,148.5875,148.6227,148.4466,148.5082,14998.0
2019-02-04 11:45:00,168.59,168.7,168.55,168.64,6904.0,148.5082,148.6051,148.473,148.5523,6904.0
2019-02-04 11:50:00,168.66,168.73,168.55,168.61,16919.0,148.5699,148.6315,148.473,148.5258,16919.0
2019-02-04 11:55:00,168.63,168.72,168.6,168.7,6000.0,148.5435,148.6227,148.517,148.6051,6000.0
2019-02-04 12:00:00,168.7,168.72,168.57,168.7,6982.0,148.6051,148.6227,148.4906,148.6051,6982.0
2019-02-04 12:05:00,168.7,168.89,168.68,168.89,8433.0,148.6051,148.7725,148.5875,148.7725,8433.0
2019-02-04 12:10:00,168.91,168.91,168.8,168.89,11091.0,148.7901,148.7901,148.6932,148.7725,11091.0
2019-02-04 12:15:00,168.86,168.98,168.77,168.98,7719.0,148.7461,148.8518,148.6668,148.8518,7719.0
2019-02-04 12:20:00,169.0,169.01,168.87,168.87,12383.0,148.8694,148.8782,148.7549,148.7549,12383.0
2019-02-04 12:25:00,168.89,168.89,168.76,168.76,4700.0,148.7725,148.7725,148.658,148.658,4700.0
2019-02-04 12:30:00,168.76,168.79,168.67,168.79,6329.0,148.658,148.6844,148.5787,148.6844,6329.0
2019-02-04 12:35:00,168.81,168.84,168.75,168.79,6340.0,148.702,148.7284,148.6492,148.6844,6340.0
2019-02-04 12:40:00,168.8,168.85,168.76,168.8,3431.0,148.6932,148.7373,148.658,148.6932,3431.0
2019-02-04 12:45:00,168.81,168.81,168.62,168.65,5479.0,148.702,148.702,148.5347,148.5611,5479.0
2019-02-04 12:50:00,168.68,168.74,168.62,168.74,6111.0,148.5875,148.6404,148.5347,148.6404,6111.0
2019-02-04 12:55:00,168.78,168.78,168.57,168.64,9213.0,148.6756,148.6756,148.4906,148.5523,9213.0
2019-02-04 13:00:00,168.66,168.76,168.58,168.75,6025.0,148.5699,148.658,148.4994,148.6492,6025.0
2019-02-04 13:05:00,168.7,168.91,168.7,168.86,45306.0,148.6051,148.7901,148.6051,148.7461,45306.0
2019-02-04 13:10:00,168.86,169.07,168.83,169.0,8293.0,148.7461,148.931,148.7196,148.8694,8293.0
2019-02-04 13:15:00,169.0,169.17,168.98,169.09,13147.0,148.8694,149.0191,148.8518,148.9487,13147.0
2019-02-04 13:20:00,169.08,169.26,169.08,169.18,21258.0,148.9399,149.0984,148.9399,149.0279,21258.0
2019-02-04 13:25:00,169.18,169.18,169.02,169.03,4607.0,149.0279,149.0279,148.887,148.8958,4607.0
2019-02-04 13:30:00,169.03,169.23,169.03,169.17,5639.0,148.8958,149.072,148.8958,149.0191,5639.0
2019-02-04 13:35:00,169.17,169.34,169.17,169.34,7588.0,149.0191,149.1689,149.0191,149.1689,7588.0
2019-02-04 13:40:00,169.39,169.39,169.33,169.38,6953.0,149.2129,149.2129,149.1601,149.2041,6953.0
2019-02-04 13:45:00,169.47,169.51,169.39,169.51,8749.0,149.2834,149.3186,149.2129,149.3186,8749.0
2019-02-04 13:50:00,169.52,169.67,169.51,169.62,5326.0,149.3274,149.4596,149.3186,149.4155,5326.0
2019-02-04 13:55:00,169.65,169.73,169.6,169.6,7070.0,149.442,149.5124,149.3979,149.3979,7070.0
2019-02-04 14:00:00,169.57,169.74,169.52,169.74,7976.0,149.3715,149.5212,149.3274,149.5212,7976.0
2019-02-04 14:05:00,169.75,169.88,169.73,169.86,5155.0,149.5301,149.6446,149.5124,149.6269,5155.0
2019-02-04 14:10:00,169.89,169.9,169.84,169.84,6075.0,149.6534,149.6622,149.6093,149.6093,6075.0
2019-02-04 14:15:00,169.86,169.91,169.77,169.79,15836.0,149.6269,149.671,149.5477,149.5653,15836.0
2019-02-04 14:20:00,169.76,169.79,169.68,169.79,9341.0,149.5389,149.5653,149.4684,149.5653,9341.0
2019-02-04 14:25:00,169.81,169.9,169.77,169.9,5386.0,149.5829,149.6622,149.5477,149.6622,5386.0
2019-02-04 14:30:00,169.89,169.92,169.81,169.82,6935.0,149.6534,149.6798,149.5829,149.5917,6935.0
2019-02-04 14:35:00,169.86,169.86,169.78,169.81,7507.0,149.6269,149.6269,149.5565,149.5829,7507.0
2019-02-04 14:40:00,169.8,169.85,169.74,169.8,7963.0,149.5741,149.6181,149.5212,149.5741,7963.0
2019-02-04 14:45:00,169.81,169.83,169.74,169.81,10118.0,149.5829,149.6005,149.5212,149.5829,10118.0
2019-02-04 14:50:00,169.79,169.81,169.72,169.78,8904.0,149.5653,149.5829,149.5036,149.5565,8904.0
2019-02-04 14:55:00,169.79,169.84,169.77,169.83,13844.0,149.5653,149.6093,149.5477,149.6005,13844.0
2019-02-04 15:00:00,169.84,169.84,169.68,169.75,9192.0,149.6093,149.6093,149.4684,149.5301,9192.0
2019-02-04 15:05:00,169.75,169.79,169.65,169.74,15997.0,149.5301,149.5653,149.442,149.5212,15997.0
2019-02-04 15:10:00,169.74,169.79,169.72,169.76,10665.0,149.5212,149.5653,149.5036,149.5389,10665.0
2019-02-04 15:15:00,169.75,169.89,169.74,169.84,9612.0,149.5301,149.6534,149.5212,149.6093,9612.0
2019-02-04 15:20:00,169.84,169.86,169.77,169.79,16443.0,149.6093,149.6269,149.5477,149.5653,16443.0
2019-02-04 15:25:00,169.78,169.8,169.66,169.66,16316.0,149.5565,149.5741,149.4508,149.4508,16316.0
2019-02-04 15:30:00,169.67,169.71,169.59,169.6,23916.0,149.4596,149.4948,149.3891,149.3979,23916.0
2019-02-04 15:35:00,169.6,169.63,169.52,169.59,28240.0,149.3979,149.4243,149.3274,149.3891,28240.0
2019-02-04 15:40:00,169.6,169.73,169.59,169.68,31336.0,149.3979,149.5124,149.3891,149.4684,31336.0
2019-02-04 15:45:00,169.69,169.69,169.5,169.63,29566.0,149.4772,149.4772,149.3098,149.4243,29566.0
2019-02-04 15:50:00,169.63,169.72,169.61,169.71,35047.0,149.4243,149.5036,149.4067,149.4948,35047.0
2019-02-04 15:55:00,169.71,170.04,169.71,170.04,83441.0,149.4948,149.7855,149.4948,149.7855,83441.0
2019-02-05 09:30:00,169.82,169.92,169.44,169.47,17408.0,149.5917,149.6798,149.257,149.2834,17408.0
2019-02-05 09:35:00,169.59,169.75,169.4,169.49,5283.0,149.3891,149.5301,149.2217,149.301,5283.0
2019-02-05 09:40:00,169.52,169.72,169.11,169.16,4654.0,149.3274,149.5036,148.9663,149.0103,4654.0
2019-02-05 09:45:00,169.22,169.29,168.62,168.62,7683.0,149.0632,149.1248,148.5347,148.5347,7683.0
2019-02-05 09:50:00,168.67,168.96,168.52,168.88,9666.0,148.5787,148.8342,148.4466,148.7637,9666.0
2019-02-05 09:55:00,168.88,168.92,168.35,168.75,19395.0,148.7637,148.7989,148.2968,148.6492,19395.0
2019-02-05 10:00:00,168.7,169.03,168.7,168.8,15909.0,148.6051,148.8958,148.6051,148.6932,15909.0
2019-02-05 10:05:00,168.75,168.86,168.66,168.7,16335.0,148.6492,148.7461,148.5699,148.6051,16335.0
2019-02-05 10:10:00,168.71,168.77,168.45,168.72,8802.0,148.6139,148.6668,148.3849,148.6227,8802.0
2019-02-05 10:15:00,168.77,168.79,168.58,168.68,8612.0,148.6668,148.6844,148.4994,148.5875,8612.0
2019-02-05 10:20:00,168.67,168.9,168.67,168.82,9344.0,148.5787,148.7813,148.5787,148.7108,9344.0
2019-02-05 10:25:00,168.89,169.01,168.85,168.91,11071.0,148.7725,148.8782,148.7373,148.7901,11071.0
2019-02-05 10:30:00,168.93,169.09,168.91,168.98,6273.0,148.8077,148.9487,148.7901,148.8518,6273.0
2019-02-05 10:35:00,168.98,169.28,168.98,169.1,7777.0,148.8518,149.116,148.8518,148.9575,7777.0
2019-02-05 10:40:00,169.1,169.12,168.99,169.03,7350.0,148.9575,148.9751,148.8606,148.8958,7350.0
2019-02-05 10:45:00,168.99,169.06,168.72,168.77,4070.0,148.8606,148.9222,148.6227,148.6668,4070.0
2019-02-05 10:50:00,168.78,168.92,168.71,168.91,7182.0,148.6756,148.7989,148.6139,148.7901,7182.0
2019-02-05 10:55:00,168.9,168.9,168.66,168.73,15239.0,148.7813,148.7813,148.5699,148.6315,15239.0
2019-02-05 11:00:00,168.73,168.79,168.62,168.67,29912.0,148.6315,148.6844,148.5347,148.5787,29912.0
2019-02-05 11:05:00,168.66,168.77,168.55,168.63,31588.0,148.5699,148.6668,148.473,148.5435,31588.0
2019-02-05 11:10:00,168.64,168.76,168.39,168.68,14651.0,148.5523,148.658,148.332,148.5875,14651.0
2019-02-05 11:15:00,168.69,168.73,168.58,168.63,7996.0,148.5963,148.6315,148.4994,148.5435,7996.0
2019-02-05 11:20:00,168.61,168.62,168.35,168.44,5272.0,148.5258,148.5347,148.2968,148.3761,5272.0
2019-02-05 11:25:00,168.49,168.52,168.26,168.31,11169.0,148.4201,148.4466,148.2175,148.2616,11169.0
2019-02-05 11:30:00,168.33,168.43,168.33,168.41,9993.0,148.2792,148.3673,148.2792,148.3497,9993.0
2019-02-05 11:35:00,168.39,168.44,168.37,168.41,7272.0,148.332,148.3761,148.3144,148.3497,7272.0
2019-02-05 11:40:00,168.43,168.54,168.36,168.36,9056.0,148.3673,148.4642,148.3056,148.3056,9056.0
2019-02-05 11:45:00,168.36,168.38,168.16,168.21,12365.0,148.3056,148.3232,148.1294,148.1735,12365.0
2019-02-05 11:50:00,168.21,168.35,168.04,168.09,10770.0,148.1735,148.2968,148.0237,148.0678,10770.0
2019-02-05 11:55:00,168.09,168.19,167.89,168.04,15063.0,148.0678,148.1559,147.8916,148.0237,15063.0
2019-02-05 12:00:00,168.04,168.09,167.95,168.04,13963.0,148.0237,148.0678,147.9445,148.0237,13963.0
2019-02-05 12:05:00,168.04,168.1,167.72,167.73,13332.0,148.0237,148.0766,147.7419,147.7507,13332.0
2019-02-05 12:10:00,167.76,167.9,167.66,167.86,17260.0,147.7771,147.9004,147.689,147.8652,17260.0
2019-02-05 12:15:00,167.83,167.87,167.59,167.59,11306.0,147.8388,147.874,147.6273,147.6273,11306.0
2019-02-05 12:20:00,167.59,167.89,167.54,167.89,13996.0,147.6273,147.8916,147.5833,147.8916,13996.0
2019-02-05 12:25:00,167.89,168.02,167.89,167.97,10954.0,147.8916,148.0061,147.8916,147.9621,10954.0
2019-02-05 12:30:00,167.97,167.98,167.83,167.85,7779.0,147.9621,147.9709,147.8388,147.8564,7779.0
2019-02-05 12:35:00,167.85,167.85,167.76,167.84,6349.0,147.8564,147.8564,147.7771,147.8476,6349.0
2019-02-05 12:40:00,167.86,167.99,167.59,167.64,18204.0,147.8652,147.9797,147.6273,147.6714,18204.0
2019-02-05 12:45:00,167.63,167.68,167.54,167.54,6305.0,147.6626,147.7066,147.5833,147.5833,6305.0
2019-02-05 12:50:00,167.57,167.72,167.5,167.63,10195.0,147.6097,147.7419,147.5481,147.6626,10195.0
2019-02-05 12:55:00,167.62,167.67,167.43,167.47,8541.0,147.6538,147.6978,147.4864,147.5216,8541.0
2019-02-05 13:00:00,167.49,167.61,167.33,167.51,17528.0,147.5393,147.645,147.3983,147.5569,17528.0
2019-02-05 13:05:00,167.49,167.61,167.46,167.5,9784.0,147.5393,147.645,147.5128,147.5481,9784.0
2019-02-05 13:10:00,167.54,167.65,167.5,167.56,12542.0,147.5833,147.6802,147.5481,147.6009,12542.0
2019-02-05 13:15:00,167.58,167.91,167.56,167.91,15096.0,147.6185,147.9092,147.6009,147.9092,15096.0
2019-02-05 13:20:00,167.93,168.24,167.92,168.21,10667.0,147.9268,148.1999,147.918,148.1735,10667.0
2019-02-05 13:25:00,168.2,168.23,168.12,168.19,6338.0,148.1647,148.1911,148.0942,148.1559,6338.0
2019-02-05 13:30:00,168.2,168.3,168.15,168.3,12861.0,148.1647,148.2528,148.1206,148.2528,12861.0
2019-02-05 13:35:00,168.31,168.5,168.26,168.45,18227.0,148.2616,148.4289,148.2175,148.3849,18227.0
2019-02-05 13:40:00,168.47,168.54,168.37,168.48,10933.0,148.4025,148.4642,148.3144,148.4113,10933.0
2019-02-05 13:45:00,168.45,168.66,168.42,168.45,15184.0,148.3849,148.5699,148.3585,148.3849,15184.0
2019-02-05 13:50:00,168.48,168.53,168.36,168.42,20322.0,148.4113,148.4554,148.3056,148.3585,20322.0
2019-02-05 13:55:00,168.44,168.47,168.32,168.39,7337.0,148.3761,148.4025,148.2704,148.332,7337.0
2019-02-05 14:00:00,168.38,168.67,168.34,168.58,9301.0,148.3232,148.5787,148.288,148.4994,9301.0
2019-02-05 14:05:00,168.58,168.9,168.57,168.89,11065.0,148.4994,148.7813,148.4906,148.7725,11065.0
2019-02-05 14:10:00,168.85,168.88,168.61,168.63,6005.0,148.7373,148.7637,148.5258,148.5435,6005.0
2019-02-05 14:15:00,168.65,168.66,168.46,168.59,6773.0,148.5611,148.5699,148.3937,148.5082,6773.0
2019-02-05 14:20:00,168.59,168.67,168.51,168.51,9326.0,148.5082,148.5787,148.4378,148.4378,9326.0
2019-02-05 14:25:00,168.53,168.57,168.36,168.4,8697.0,148.4554,148.4906,148.3056,148.3409,8697.0
2019-02-05 14:30:00,168.41,168.45,168.25,168.44,14409.0,148.3497,148.3849,148.2087,148.3761,14409.0
2019-02-05 14:35:00,168.41,168.42,168.22,168.36,14490.0,148.3497,148.3585,148.1823,148.3056,14490.0
2019-02-05 14:40:00,168.34,168.4,168.26,168.34,10332.0,148.288,148.3409,148.2175,148.288,10332.0
2019-02-05 14:45:00,168.32,168.39,168.25,168.31,11026.0,148.2704,148.332,148.2087,148.2616,11026.0
2019-02-05 14:50:00,168.3,168.34,168.27,168.3,8201.0,148.2528,148.288,148.2263,148.2528,8201.0
2019-02-05 14:55:00,168.3,168.39,168.23,168.37,10972.0,148.2528,148.332,148.1911,148.3144,10972.0
2019-02-05 15:00:00,168.36,168.58,168.34,168.45,16332.0,148.3056,148.4994,148.288,148.3849,16332.0
2019-02-05 15:05:00,168.38,168.47,168.29,168.43,10696.0,148.3232,148.4025,148.244,148.3673,10696.0
2019-02-05 15:10:00,168.41,168.41,168.16,168.17,15160.0,148.3497,148.3497,148.1294,148.1383,15160.0
2019-02-05 15:15:00,168.16,168.32,168.07,168.31,16309.0,148.1294,148.2704,148.0502,148.2616,16309.0
2019-02-05 15:20:00,168.31,168.51,168.26,168.42,16116.0,148.2616,148.4378,148.2175,148.3585,16116.0
2019-02-05 15:25:00,168.42,168.47,168.39,168.43,16470.0,148.3585,148.4025,148.332,148.3673,16470.0
2019-02-05 15:30:00,168.44,168.66,168.44,168.64,24503.0,148.3761,148.5699,148.3761,148.5523,24503.0
2019-02-05 15:35:00,168.64,168.69,168.5,168.67,25965.0,148.5523,148.5963,148.4289,148.5787,25965.0
2019-02-05 15:40:00,168.67,168.72,168.57,168.64,27229.0,148.5787,148.6227,148.4906,148.5523,27229.0
2019-02-05 15:45:00,168.65,168.71,168.58,168.6,40633.0,148.5611,148.6139,148.4994,148.517,40633.0
2019-02-05 15:50:00,168.61,168.65,168.43,168.48,61142.0,148.5258,148.5611,148.3673,148.4113,61142.0
2019-02-05 15:55:00,168.48,168.97,168.48,168.84,138052.0,148.4113,148.843,148.4113,148.7284,138052.0
2019-02-06 09:30:00,169.0,169.38,168.12,169.36,23779.0,148.8694,149.2041,148.0942,149.1865,23779.0
2019-02-06 09:35:00,169.38,169.73,169.26,169.42,26710.0,149.2041,149.5124,149.0984,149.2394,26710.0
2019-02-06 09:40:00,169.35,169.38,168.99,169.2,23433.0,149.1777,149.2041,148.8606,149.0456,23433.0
2019-02-06 09:45:00,169.13,169.21,168.91,169.0,25584.0,148.9839,149.0544,148.7901,148.8694,25584.0
2019-02-06 09:50:00,169.01,169.05,168.79,168.8,6354.0,148.8782,148.9134,148.6844,148.6932,6354.0
2019-02-06 09:55:00,168.89,168.96,168.66,168.83,34973.0,148.7725,148.8342,148.5699,148.7196,34973.0
2019-02-06 10:00:00,168.83,169.19,168.75,169.19,27441.0,148.7196,149.0368,148.6492,149.0368,27441.0
2019-02-06 10:05:00,169.2,169.32,168.95,168.95,15067.0,149.0456,149.1513,148.8253,148.8253,15067.0
2019-02-06 10:10:00,168.89,168.99,168.61,168.84,12371.0,148.7725,148.8606,148.5258,148.7284,12371.0
2019-02-06 10:15:00,168.89,169.07,168.71,169.0,17986.0,148.7725,148.931,148.6139,148.8694,17986.0
2019-02-06 10:20:00,169.02,169.28,168.94,169.22,9149.0,148.887,149.116,148.8165,149.0632,9149.0
2019-02-06 10:25:00,169.3,169.61,169.24,169.61,7857.0,149.1337,149.4067,149.0808,149.4067,7857.0
2019-02-06 10:30:00,169.61,169.86,169.54,169.65,7786.0,149.4067,149.6269,149.3451,149.442,7786.0
2019-02-06 10:35:00,169.67,169.76,169.62,169.75,6226.0,149.4596,149.5389,149.4155,149.5301,6226.0
2019-02-06 10:40:00,169.7,169.86,169.68,169.8,6225.0,149.486,149.6269,149.4684,149.5741,6225.0
2019-02-06 10:45:00,169.8,170.06,169.77,169.98,15110.0,149.5741,149.8031,149.5477,149.7327,15110.0
2019-02-06 10:50:00,169.97,170.0,169.68,169.89,6356.0,149.7238,149.7503,149.4684,149.6534,6356.0
2019-02-06 10:55:00,169.92,170.09,169.82,170.02,7510.0,149.6798,149.8296,149.5917,149.7679,7510.0
2019-02-06 11:00:00,170.05,170.09,169.97,170.09,6805.0,149.7943,149.8296,149.7238,149.8296,6805.0
2019-02-06 11:05:00,170.16,170.34,170.13,170.23,6314.0,149.8912,150.0498,149.8648,149.9529,6314.0
2019-02-06 11:10:00,170.23,170.43,170.23,170.43,16503.0,149.9529,150.1291,149.9529,150.1291,16503.0
2019-02-06 11:15:00,170.38,170.43,170.31,170.38,8314.0,150.085,150.1291,150.0233,150.085,8314.0
2019-02-06 11:20:00,170.39,170.48,170.07,170.07,9103.0,150.0938,150.1731,149.8119,149.8119,9103.0
2019-02-06 11:25:00,170.12,170.42,170.03,170.4,5950.0,149.856,150.1202,149.7767,150.1026,5950.0
2019-02-06 11:30:00,170.44,170.46,170.12,170.13,16271.0,150.1379,150.1555,149.856,149.8648,16271.0
2019-02-06 11:35:00,170.1,170.44,170.06,170.34,13964.0,149.8384,150.1379,149.8031,150.0498,13964.0
2019-02-06 11:40:00,170.38,170.63,170.23,170.57,11863.0,150.085,150.3052,149.9529,150.2524,11863.0
2019-02-06 11:45:00,170.57,170.64,170.31,170.31,11723.0,150.2524,150.314,150.0233,150.0233,11723.0
2019-02-06 11:50:00,170.35,170.4,170.13,170.2,10700.0,150.0586,150.1026,149.8648,149.9264,10700.0
2019-02-06 11:55:00,170.17,170.27,170.03,170.18,13031.0,149.9,149.9881,149.7767,149.9088,13031.0
2019-02-06 12:00:00,170.24,170.31,170.16,170.25,8780.0,149.9617,150.0233,149.8912,149.9705,8780.0
2019-02-06 12:05:00,170.22,170.27,170.03,170.1,9725.0,149.9441,149.9881,149.7767,149.8384,9725.0
2019-02-06 12:10:00,170.08,170.18,170.02,170.05,7005.0,149.8207,149.9088,149.7679,149.7943,7005.0
2019-02-06 12:15:00,170.05,170.05,169.79,169.94,11252.0,149.7943,149.7943,149.5653,149.6974,11252.0
2019-02-06 12:20:00,169.92,170.17,169.89,170.01,24027.0,149.6798,149.9,149.6534,149.7591,24027.0
2019-02-06 12:25:00,170.03,170.19,170.03,170.06,6805.0,149.7767,149.9176,149.7767,149.8031,6805.0
2019-02-06 12:30:00,170.05,170.15,170.04,170.12,5166.0,149.7943,149.8824,149.7855,149.856,5166.0
2019-02-06 12:35:00,170.18,170.31,170.12,170.17,9012.0,149.9088,150.0233,149.856,149.9,9012.0
2019-02-06 12:40:00,170.18,170.23,170.15,170.18,8772.0,149.9088,149.9529,149.8824,149.9088,8772.0
2019-02-06 12:45:00,170.15,170.2,170.02,170.14,13798.0,149.8824,149.9264,149.7679,149.8736,13798.0
2019-02-06 12:50:00,170.14,170.31,170.12,170.26,7606.0,149.8736,150.0233,149.856,149.9793,7606.0
2019-02-06 12:55:00,170.25,170.27,170.09,170.17,5919.0,149.9705,149.9881,149.8296,149.9,5919.0
2019-02-06 13:00:00,170.14,170.26,170.11,170.13,9137.0,149.8736,149.9793,149.8472,149.8648,9137.0
2019-02-06 13:05:00,170.16,170.34,170.16,170.26,4953.0,149.8912,150.0498,149.8912,149.9793,4953.0
2019-02-06 13:10:00,170.22,170.34,170.22,170.33,8085.0,149.9441,150.0498,149.9441,150.041,8085.0
2019-02-06 13:15:00,170.33,170.37,170.28,170.28,9675.0,150.041,150.0762,149.9969,149.9969,9675.0
2019-02-06 13:20:00,170.31,170.36,170.26,170.36,6264.0,150.0233,150.0674,149.9793,150.0674,6264.0
2019-02-06 13:25:00,170.36,170.41,170.19,170.23,8008.0,150.0674,150.1114,149.9176,149.9529,8008.0
2019-02-06 13:30:00,170.25,170.38,170.23,170.38,12540.0,149.9705,150.085,149.9529,150.085,12540.0
2019-02-06 13:35:00,170.4,170.46,170.29,170.44,10869.0,150.1026,150.1555,150.0057,150.1379,10869.0
2019-02-06 13:40:00,170.44,170.53,170.4,170.46,21828.0,150.1379,150.2171,150.1026,150.1555,21828.0
2019-02-06 13:45:00,170.47,170.57,170.45,170.45,9299.0,150.1643,150.2524,150.1467,150.1467,9299.0
2019-02-06 13:50:00,170.45,170.48,170.35,170.4,7850.0,150.1467,150.1731,150.0586,150.1026,7850.0
2019-02-06 13:55:00,170.41,170.43,170.3,170.32,7469.0,150.1114,150.1291,150.0145,150.0322,7469.0
2019-02-06 14:00:00,170.32,170.35,169.91,169.97,14058.0,150.0322,150.0586,149.671,149.7238,14058.0
2019-02-06 14:05:00,169.98,170.04,169.95,169.96,23193.0,149.7327,149.7855,149.7062,149.715,23193.0
2019-02-06 14:10:00,169.95,170.04,169.76,169.84,22940.0,149.7062,149.7855,149.5389,149.6093,22940.0
2019-02-06 14:15:00,169.84,169.84,169.55,169.64,13214.0,149.6093,149.6093,149.3539,149.4332,13214.0
2019-02-06 14:20:00,169.68,169.75,169.54,169.75,10647.0,149.4684,149.5301,149.3451,149.5301,10647.0
2019-02-06 14:25:00,169.71,169.73,169.6,169.6,8376.0,149.4948,149.5124,149.3979,149.3979,8376.0
2019-02-06 14:30:00,169.62,169.63,169.39,169.5,12573.0,149.4155,149.4243,149.2129,149.3098,12573.0
2019-02-06 14:35:00,169.5,169.56,169.4,169.4,10492.0,149.3098,149.3627,149.2217,149.2217,10492.0
2019-02-06 14:40:00,169.38,169.44,169.34,169.41,15937.0,149.2041,149.257,149.1689,149.2306,15937.0
2019-02-06 14:45:00,169.43,169.43,169.19,169.23,19387.0,149.2482,149.2482,149.0368,149.072,19387.0
2019-02-06 14:50:00,169.25,169.28,169.0,169.09,12148.0,149.0896,149.116,148.8694,148.9487,12148.0
2019-02-06 14:55:00,169.09,169.24,169.07,169.21,11372.0,148.9487,149.0808,148.931,149.0544,11372.0
2019-02-06 15:00:00,169.2,169.3,169.18,169.18,12022.0,149.0456,149.1337,149.0279,149.0279,12022.0
2019-02-06 15:05:00,169.19,169.41,169.19,169.4,37464.0,149.0368,149.2306,149.0368,149.2217,37464.0
2019-02-06 15:10:00,169.42,169.42,169.18,169.35,20219.0,149.2394,149.2394,149.0279,149.1777,20219.0
2019-02-06 15:15:00,169.38,169.38,169.26,169.33,8566.0,149.2041,149.2041,149.0984,149.1601,8566.0
2019-02-06 15:20:00,169.33,169.54,169.33,169.54,7026.0,149.1601,149.3451,149.1601,149.3451,7026.0
2019-02-06 15:25:00,169.53,169.53,169.44,169.51,12295.0,149.3363,149.3363,149.257,149.3186,12295.0
2019-02-06 15:30:00,169.51,169.52,169.31,169.31,17311.0,149.3186,149.3274,149.1425,149.1425,17311.0
2019-02-06 15:35:00,169.32,169.36,169.28,169.36,16939.0,149.1513,149.1865,149.116,149.1865,16939.0
2019-02-06 15:40:00,169.37,169.37,169.22,169.27,21747.0,149.1953,149.1953,149.0632,149.1072,21747.0
2019-02-06 15:45:00,169.24,169.3,169.15,169.21,48146.0,149.0808,149.1337,149.0015,149.0544,48146.0
2019-02-06 15:50:00,169.22,169.25,169.04,169.06,27583.0,149.0632,149.0896,148.9046,148.9222,27583.0
2019-02-06 15:55:00,169.05,169.05,168.82,168.99,110042.0,148.9134,148.9134,148.7108,148.8606,110042.0
2019-02-07 09:30:00,168.23,169.65,168.06,169.65,23992.0,148.1911,149.442,148.0414,149.442,23992.0
2019-02-07 09:35:00,169.34,169.46,169.08,169.29,6009.0,149.1689,149.2746,148.9399,149.1248,6009.0
2019-02-07 09:40:00,169.31,169.93,169.27,169.66,9637.0,149.1425,149.6886,149.1072,149.4508,9637.0
2019-02-07 09:45:00,169.54,170.23,169.54,169.94,8325.0,149.3451,149.9529,149.3451,149.6974,8325.0
2019-02-07 09:50:00,169.86,169.88,169.38,169.58,47634.0,149.6269,149.6446,149.2041,149.3803,47634.0
2019-02-07 09:55:00,169.58,169.68,169.0,169.0,29411.0,149.3803,149.4684,148.8694,148.8694,29411.0
2019-02-07 10:00:00,169.02,169.15,168.38,168.38,23446.0,148.887,149.0015,148.3232,148.3232,23446.0
2019-02-07 10:05:00,168.5,168.58,168.28,168.28,11344.0,148.4289,148.4994,148.2352,148.2352,11344.0
2019-02-07 10:10:00,168.4,168.94,168.35,168.63,8072.0,148.3409,148.8165,148.2968,148.5435,8072.0
2019-02-07 10:15:00,168.68,168.8,168.52,168.64,7600.0,148.5875,148.6932,148.4466,148.5523,7600.0
2019-02-07 10:20:00,168.64,168.96,168.63,168.88,9950.0,148.5523,148.8342,148.5435,148.7637,9950.0
2019-02-07 10:25:00,168.97,169.16,168.82,169.15,5596.0,148.843,149.0103,148.7108,149.0015,5596.0
2019-02-07 10:30:00,169.19,169.62,169.18,169.61,4350.0,149.0368,149.4155,149.0279,149.4067,4350.0
2019-02-07 10:35:00,169.61,169.97,169.44,169.97,22014.0,149.4067,149.7238,149.257,149.7238,22014.0
2019-02-07 10:40:00,169.96,170.0,169.78,169.93,10331.0,149.715,149.7503,149.5565,149.6886,10331.0
2019-02-07 10:45:00,169.91,169.96,169.59,169.6,7871.0,149.671,149.715,149.3891,149.3979,7871.0
2019-02-07 10:50:00,169.58,169.71,169.3,169.52,20719.0,149.3803,149.4948,149.1337,149.3274,20719.0
2019-02-07 10:55:00,169.49,169.54,168.94,168.94,17960.0,149.301,149.3451,148.8165,148.8165,17960.0
2019-02-07 11:00:00,168.95,168.97,168.47,168.65,26905.0,148.8253,148.843,148.4025,148.5611,26905.0
2019-02-07 11:05:00,168.62,168.93,168.44,168.61,48786.0,148.5347,148.8077,148.3761,148.5258,48786.0
2019-02-07 11:10:00,168.57,168.88,168.51,168.58,12789.0,148.4906,148.7637,148.4378,148.4994,12789.0
2019-02-07 11:15:00,168.66,168.74,168.46,168.51,20310.0,148.5699,148.6404,148.3937,148.4378,20310.0
2019-02-07 11:20:00,168.43,168.63,168.26,168.26,17700.0,148.3673,148.5435,148.2175,148.2175,17700.0
2019-02-07 11:25:00,168.22,168.24,167.84,168.0,18781.0,148.1823,148.1999,147.8476,147.9885,18781.0
2019-02-07 11:30:00,168.04,168.04,167.46,167.53,27117.0,148.0237,148.0237,147.5128,147.5745,27117.0
2019-02-07 11:35:00,167.48,168.01,167.31,168.0,26023.0,147.5304,147.9973,147.3807,147.9885,26023.0
2019-02-07 11:40:00,168.07,168.26,167.9,168.01,15186.0,148.0502,148.2175,147.9004,147.9973,15186.0
2019-02-07 11:45:00,167.98,168.12,167.79,167.99,5264.0,147.9709,148.0942,147.8035,147.9797,5264.0
2019-02-07 11:50:00,167.93,168.25,167.81,168.0,9212.0,147.9268,148.2087,147.8211,147.9885,9212.0
2019-02-07 11:55:00,168.03,168.08,167.83,167.89,4270.0,148.0149,148.059,147.8388,147.8916,4270.0
2019-02-07 12:00:00,167.84,168.07,167.75,168.0,10954.0,147.8476,148.0502,147.7683,147.9885,10954.0
2019-02-07 12:05:00,167.97,168.38,167.97,168.37,6496.0,147.9621,148.3232,147.9621,148.3144,6496.0
2019-02-07 12:10:00,168.36,168.41,168.26,168.38,4504.0,148.3056,148.3497,148.2175,148.3232,4504.0
2019-02-07 12:15:00,168.37,168.37,168.15,168.26,7325.0,148.3144,148.3144,148.1206,148.2175,7325.0
2019-02-07 12:20:00,168.29,168.5,168.29,168.48,4830.0,148.244,148.4289,148.244,148.4113,4830.0
2019-02-07 12:25:00,168.48,168.51,168.1,168.15,9943.0,148.4113,148.4378,148.0766,148.1206,9943.0
2019-02-07 12:30:00,168.14,168.29,168.11,168.29,4436.0,148.1118,148.244,148.0854,148.244,4436.0
2019-02-07 12:35:00,168.36,168.43,168.19,168.43,9314.0,148.3056,148.3673,148.1559,148.3673,9314.0
2019-02-07 12:40:00,168.46,168.5,168.1,168.15,178058.0,148.3937,148.4289,148.0766,148.1206,178058.0
2019-02-07 12:45:00,168.12,168.2,167.9,168.0,8738.0,148.0942,148.1647,147.9004,147.9885,8738.0
2019-02-07 12:50:00,168.01,168.08,167.91,167.96,9756.0,147.9973,148.059,147.9092,147.9533,9756.0
2019-02-07 12:55:00,167.98,168.22,167.91,168.19,9800.0,147.9709,148.1823,147.9092,148.1559,9800.0
2019-02-07 13:00:00,168.17,168.49,168.17,168.49,4900.0,148.1383,148.4201,148.1383,148.4201,4900.0
2019-02-07 13:05:00,168.58,168.77,168.54,168.71,5000.0,148.4994,148.6668,148.4642,148.6139,5000.0
2019-02-07 13:10:00,168.7,168.78,168.51,168.77,6345.0,148.6051,148.6756,148.4378,148.6668,6345.0
2019-02-07 13:15:00,168.77,168.79,168.53,168.63,5796.0,148.6668,148.6844,148.4554,148.5435,5796.0
2019-02-07 13:20:00,168.65,168.72,168.54,168.7,4840.0,148.5611,148.6227,148.4642,148.6051,4840.0
2019-02-07 13:25:00,168.7,169.09,168.7,169.08,22578.0,148.6051,148.9487,148.6051,148.9399,22578.0
2019-02-07 13:30:00,169.07,169.17,168.98,169.16,16000.0,148.931,149.0191,148.8518,149.0103,16000.0
2019-02-07 13:35:00,169.21,169.53,169.18,169.52,18398.0,149.0544,149.3363,149.0279,149.3274,18398.0
2019-02-07 13:40:00,169.51,169.54,169.35,169.45,9248.0,149.3186,149.3451,149.1777,149.2658,9248.0
2019-02-07 13:45:00,169.45,169.66,169.34,169.42,23469.0,149.2658,149.4508,149.1689,149.2394,23469.0
2019-02-07 13:50:00,169.42,169.72,169.41,169.72,9376.0,149.2394,149.5036,149.2306,149.5036,9376.0
2019-02-07 13:55:00,169.75,169.75,169.55,169.56,6433.0,149.5301,149.5301,149.3539,149.3627,6433.0
2019-02-07 14:00:00,169.53,169.53,169.32,169.51,7710.0,149.3363,149.3363,149.1513,149.3186,7710.0
2019-02-07 14:05:00,169.52,169.63,169.43,169.56,7440.0,149.3274,149.4243,149.2482,149.3627,7440.0
2019-02-07 14:10:00,169.58,169.76,169.49,169.65,43405.0,149.3803,149.5389,149.301,149.442,43405.0
2019-02-07 14:15:00,169.6,169.78,169.27,169.44,42140.0,149.3979,149.5565,149.1072,149.257,42140.0
2019-02-07 14:20:00,169.42,169.46,169.3,169.42,6699.0,149.2394,149.2746,149.1337,149.2394,6699.0
2019-02-07 14:25:00,169.48,169.71,169.42,169.71,21182.0,149.2922,149.4948,149.2394,149.4948,21182.0
2019-02-07 14:30:00,169.72,169.75,169.51,169.61,21702.0,149.5036,149.5301,149.3186,149.4067,21702.0
2019-02-07 14:35:00,169.58,169.79,169.52,169.65,15543.0,149.3803,149.5653,149.3274,149.442,15543.0
2019-02-07 14:40:00,169.64,169.65,169.45,169.48,9955.0,149.4332,149.442,149.2658,149.2922,9955.0
2019-02-07 14:45:00,169.53,169.61,169.31,169.41,5248.0,149.3363,149.4067,149.1425,149.2306,5248.0
2019-02-07 14:50:00,169.37,169.48,169.27,169.45,7134.0,149.1953,149.2922,149.1072,149.2658,7134.0
2019-02-07 14:55:00,169.43,169.49,169.35,169.43,9529.0,149.2482,149.301,149.1777,149.2482,9529.0
2019-02-07 15:00:00,169.43,169.68,169.41,169.45,9100.0,149.2482,149.4684,149.2306,149.2658,9100.0
2019-02-07 15:05:00,169.47,169.62,169.36,169.52,10382.0,149.2834,149.4155,149.1865,149.3274,10382.0
2019-02-07 15:10:00,169.49,169.58,169.4,169.44,18559.0,149.301,149.3803,149.2217,149.257,18559.0
2019-02-07 15:15:00,169.45,169.53,169.15,169.27,13907.0,149.2658,149.3363,149.0015,149.1072,13907.0
2019-02-07 15:20:00,169.31,169.53,169.3,169.53,13892.0,149.1425,149.3363,149.1337,149.3363,13892.0
2019-02-07 15:25:00,169.57,169.57,169.43,169.51,14878.0,149.3715,149.3715,149.2482,149.3186,14878.0
2019-02-07 15:30:00,169.51,169.55,169.16,169.17,16439.0,149.3186,149.3539,149.0103,149.0191,16439.0
2019-02-07 15:35:00,169.18,169.42,169.11,169.38,15836.0,149.0279,149.2394,148.9663,149.2041,15836.0
2019-02-07 15:40:00,169.39,169.8,169.38,169.59,21321.0,149.2129,149.5741,149.2041,149.3891,21321.0
2019-02-07 15:45:00,169.54,169.64,169.49,169.56,39321.0,149.3451,149.4332,149.301,149.3627,39321.0
2019-02-07 15:50:00,169.56,170.03,169.56,169.97,69993.0,149.3627,149.7767,149.3627,149.7238,69993.0
2019-02-07 15:55:00,169.97,170.54,169.9,170.5,203099.0,149.7238,150.2259,149.6622,150.1907,203099.0
2019-02-08 09:30:00,169.07,169.88,169.07,169.68,16565.0,148.931,149.6446,148.931,149.4684,16565.0
2019-02-08 09:35:00,169.72,169.85,169.48,169.58,7931.0,149.5036,149.6181,149.2922,149.3803,7931.0
2019-02-08 09:40:00,169.54,169.56,169.42,169.56,13046.0,149.3451,149.3627,149.2394,149.3627,13046.0
2019-02-08 09:45:00,169.52,169.52,168.98,169.09,10214.0,149.3274,149.3274,148.8518,148.9487,10214.0
2019-02-08 09:50:00,169.08,169.2,168.89,169.05,13979.0,148.9399,149.0456,148.7725,148.9134,13979.0
2019-02-08 09:55:00,169.13,169.61,169.12,169.54,14474.0,148.9839,149.4067,148.9751,149.3451,14474.0
2019-02-08 10:00:00,169.54,170.09,169.41,169.76,16113.0,149.3451,149.8296,149.2306,149.5389,16113.0
2019-02-08 10:05:00,169.74,170.13,169.73,169.9,10371.0,149.5212,149.8648,149.5124,149.6622,10371.0
2019-02-08 10:10:00,169.9,169.94,169.44,169.5,12179.0,149.6622,149.6974,149.257,149.3098,12179.0
2019-02-08 10:15:00,169.49,169.61,169.22,169.43,19886.0,149.301,149.4067,149.0632,149.2482,19886.0
2019-02-08 10:20:00,169.35,169.37,169.14,169.21,9475.0,149.1777,149.1953,148.9927,149.0544,9475.0
2019-02-08 10:25:00,169.21,169.69,169.19,169.69,6753.0,149.0544,149.4772,149.0368,149.4772,6753.0
2019-02-08 10:30:00,169.62,169.84,169.5,169.68,14296.0,149.4155,149.6093,149.3098,149.4684,14296.0
2019-02-08 10:35:00,169.67,170.12,169.64,170.11,11952.0,149.4596,149.856,149.4332,149.8472,11952.0
2019-02-08 10:40:00,170.11,170.32,169.85,169.85,11408.0,149.8472,150.0322,149.6181,149.6181,11408.0
2019-02-08 10:45:00,169.89,170.0,169.75,169.84,11427.0,149.6534,149.7503,149.5301,149.6093,11427.0
2019-02-08 10:50:00,169.86,169.96,169.69,169.78,9514.0,149.6269,149.715,149.4772,149.5565,9514.0
2019-02-08 10:55:00,169.77,169.94,169.74,169.78,13354.0,149.5477,149.6974,149.5212,149.5565,13354.0
2019-02-08 11:00:00,169.75,169.84,169.4,169.42,31077.0,149.5301,149.6093,149.2217,149.2394,31077.0
2019-02-08 11:05:00,169.45,169.54,169.36,169.5,19195.0,149.2658,149.3451,149.1865,149.3098,19195.0
2019-02-08 11:10:00,169.54,169.68,169.39,169.68,9170.0,149.3451,149.4684,149.2129,149.4684,9170.0
2019-02-08 11:15:00,169.68,169.91,169.65,169.69,13612.0,149.4684,149.671,149.442,149.4772,13612.0
2019-02-08 11:20:00,169.7,169.87,169.62,169.83,14052.0,149.486,149.6358,149.4155,149.6005,14052.0
2019-02-08 11:25:00,169.81,169.89,169.7,169.75,9896.0,149.5829,149.6534,149.486,149.5301,9896.0
2019-02-08 11:30:00,169.76,169.87,169.46,169.46,10354.0,149.5389,149.6358,149.2746,149.2746,10354.0
2019-02-08 11:35:00,169.46,169.59,169.4,169.51,10190.0,149.2746,149.3891,149.2217,149.3186,10190.0
2019-02-08 11:40:00,169.52,169.76,169.49,169.69,22970.0,149.3274,149.5389,149.301,149.4772,22970.0
2019-02-08 11:45:00,169.67,169.79,169.55,169.74,31965.0,149.4596,149.5653,149.3539,149.5212,31965.0
2019-02-08 11:50:00,169.73,170.18,169.73,170.13,15030.0,149.5124,149.9088,149.5124,149.8648,15030.0
2019-02-08 11:55:00,170.18,170.35,170.09,170.27,8537.0,149.9088,150.0586,149.8296,149.9881,8537.0
2019-02-08 12:00:00,170.26,170.43,170.26,170.3,14730.0,149.9793,150.1291,149.9793,150.0145,14730.0
2019-02-08 12:05:00,170.32,170.41,170.18,170.2,16006.0,150.0322,150.1114,149.9088,149.9264,16006.0
2019-02-08 12:10:00,170.17,170.23,170.07,170.23,7408.0,149.9,149.9529,149.8119,149.9529,7408.0
2019-02-08 12:15:00,170.22,170.32,170.19,170.19,11399.0,149.9441,150.0322,149.9176,149.9176,11399.0
2019-02-08 12:20:00,170.19,170.36,170.18,170.25,8385.0,149.9176,150.0674,149.9088,149.9705,8385.0
2019-02-08 12:25:00,170.29,170.3,170.17,170.24,13338.0,150.0057,150.0145,149.9,149.9617,13338.0
2019-02-08 12:30:00,170.23,170.36,170.14,170.36,11071.0,149.9529,150.0674,149.8736,150.0674,11071.0
2019-02-08 12:35:00,170.38,170.51,170.35,170.47,13913.0,150.085,150.1995,150.0586,150.1643,13913.0
2019-02-08 12:40:00,170.47,170.57,170.38,170.41,8778.0,150.1643,150.2524,150.085,150.1114,8778.0
2019-02-08 12:45:00,170.45,170.57,170.45,170.52,6831.0,150.1467,150.2524,150.1467,150.2083,6831.0
2019-02-08 12:50:00,170.5,170.66,170.49,170.6,11654.0,150.1907,150.3317,150.1819,150.2788,11654.0
2019-02-08 12:55:00,170.6,170.73,170.59,170.73,15279.0,150.2788,150.3933,150.27,150.3933,15279.0
2019-02-08 13:00:00,170.71,170.78,170.64,170.68,8819.0,150.3757,150.4374,150.314,150.3493,8819.0
2019-02-08 13:05:00,170.68,170.85,170.64,170.78,15126.0,150.3493,150.499,150.314,150.4374,15126.0
2019-02-08 13:10:00,170.84,170.88,170.78,170.84,18476.0,150.4902,150.5254,150.4374,150.4902,18476.0
2019-02-08 13:15:00,170.81,170.83,170.74,170.8,16583.0,150.4638,150.4814,150.4021,150.455,16583.0
2019-02-08 13:20:00,170.8,170.85,170.74,170.77,14283.0,150.455,150.499,150.4021,150.4286,14283.0
2019-02-08 13:25:00,170.75,170.77,170.7,170.7,8813.0,150.4109,150.4286,150.3669,150.3669,8813.0
2019-02-08 13:30:00,170.69,170.73,170.6,170.61,11055.0,150.3581,150.3933,150.2788,150.2876,11055.0
2019-02-08 13:35:00,170.6,170.63,170.39,170.53,42083.0,150.2788,150.3052,150.0938,150.2171,42083.0
2019-02-08 13:40:00,170.54,170.81,170.53,170.81,10953.0,150.2259,150.4638,150.2171,150.4638,10953.0
2019-02-08 13:45:00,170.83,170.91,170.7,170.8,9687.0,150.4814,150.5519,150.3669,150.455,9687.0
2019-02-08 13:50:00,170.8,170.85,170.58,170.63,13097.0,150.455,150.499,150.2612,150.3052,13097.0
2019-02-08 13:55:00,170.65,170.85,170.64,170.81,11808.0,150.3228,150.499,150.314,150.4638,11808.0
2019-02-08 14:00:00,170.83,170.85,170.74,170.81,15054.0,150.4814,150.499,150.4021,150.4638,15054.0
2019-02-08 14:05:00,170.78,170.85,170.72,170.82,14544.0,150.4374,150.499,150.3845,150.4726,14544.0
2019-02-08 14:10:00,170.85,170.97,170.78,170.95,7701.0,150.499,150.6047,150.4374,150.5871,7701.0
2019-02-08 14:15:00,170.98,171.14,170.91,171.13,12906.0,150.6135,150.7545,150.5519,150.7457,12906.0
2019-02-08 14:20:00,171.17,171.25,171.07,171.18,28781.0,150.7809,150.8514,150.6928,150.7897,28781.0
2019-02-08 14:25:00,171.16,171.23,171.07,171.12,27427.0,150.7721,150.8338,150.6928,150.7369,27427.0
2019-02-08 14:30:00,171.1,171.11,171.01,171.06,15203.0,150.7192,150.7281,150.64,150.684,15203.0
2019-02-08 14:35:00,171.05,171.05,170.79,170.88,27015.0,150.6752,150.6752,150.4462,150.5254,27015.0
2019-02-08 14:40:00,170.9,170.91,170.61,170.83,32766.0,150.5431,150.5519,150.2876,150.4814,32766.0
2019-02-08 14:45:00,170.85,171.03,170.83,170.95,15788.0,150.499,150.6576,150.4814,150.5871,15788.0
2019-02-08 14:50:00,170.96,170.98,170.85,170.88,9121.0,150.5959,150.6135,150.499,150.5254,9121.0
2019-02-08 14:55:00,170.9,170.94,170.76,170.76,11110.0,150.5431,150.5783,150.4197,150.4197,11110.0
2019-02-08 15:00:00,170.77,170.82,170.58,170.58,13971.0,150.4286,150.4726,150.2612,150.2612,13971.0
2019-02-08 15:05:00,170.6,170.69,170.56,170.57,17924.0,150.2788,150.3581,150.2436,150.2524,17924.0
2019-02-08 15:10:00,170.58,170.78,170.54,170.78,22356.0,150.2612,150.4374,150.2259,150.4374,22356.0
2019-02-08 15:15:00,170.78,170.9,170.71,170.9,16350.0,150.4374,150.5431,150.3757,150.5431,16350.0
2019-02-08 15:20:00,170.87,171.13,170.81,171.05,22002.0,150.5166,150.7457,150.4638,150.6752,22002.0
2019-02-08 15:25:00,171.06,171.11,171.01,171.1,26630.0,150.684,150.7281,150.64,150.7192,26630.0
2019-02-08 15:30:00,171.09,171.14,170.97,171.14,33610.0,150.7104,150.7545,150.6047,150.7545,33610.0
2019-02-08 15:35:00,171.13,171.13,171.0,171.07,35193.0,150.7457,150.7457,150.6312,150.6928,35193.0
2019-02-08 15:40:00,171.06,171.11,170.81,170.82,39080.0,150.684,150.7281,150.4638,150.4726,39080.0
2019-02-08 15:45:00,170.81,170.82,170.69,170.69,40555.0,150.4638,150.4726,150.3581,150.3581,40555.0
2019-02-08 15:50:00,170.7,171.06,170.68,171.06,58381.0,150.3669,150.684,150.3493,150.684,58381.0
2019-02-08 15:55:00,171.06,171.57,171.01,171.51,161212.0,150.684,151.1333,150.64,151.0804,161212.0
2019-02-11 09:30:00,174.98,177.45,174.54,177.34,119262.0,154.1371,156.3129,153.7495,156.216,119262.0
2019-02-11 09:35:00,177.16,179.14,177.0,178.91,121842.0,156.0574,157.8016,155.9165,157.5989,121842.0
2019-02-11 09:40:00,179.0,179.15,178.18,178.95,86763.0,157.6782,157.8104,156.9559,157.6342,86763.0
2019-02-11 09:45:00,178.94,180.42,178.93,179.98,111537.0,157.6254,158.9291,157.6166,158.5415,111537.0
2019-02-11 09:50:00,180.05,180.07,178.52,178.79,81129.0,158.6032,158.6208,157.2554,157.4932,81129.0
2019-02-11 09:55:00,178.75,178.91,178.39,178.77,138403.0,157.458,157.5989,157.1409,157.4756,138403.0
2019-02-11 10:00:00,178.79,178.84,177.83,178.18,63151.0,157.4932,157.5373,156.6476,156.9559,63151.0
2019-02-11 10:05:00,178.19,178.21,177.55,177.77,57189.0,156.9647,156.9823,156.4009,156.5947,57189.0
2019-02-11 10:10:00,177.73,177.77,176.75,177.02,88655.0,156.5595,156.5947,155.6962,155.9341,88655.0
2019-02-11 10:15:00,177.01,178.1,177.01,178.0,86597.0,155.9253,156.8854,155.9253,156.7973,86597.0
2019-02-11 10:20:00,178.0,178.07,177.27,177.3,49556.0,156.7973,156.859,156.1543,156.1807,49556.0
2019-02-11 10:25:00,177.26,177.52,177.09,177.39,26545.0,156.1455,156.3745,155.9957,156.26,26545.0
2019-02-11 10:30:00,177.41,177.59,177.15,177.45,50361.0,156.2776,156.4362,156.0486,156.3129,50361.0
2019-02-11 10:35:00,177.45,177.56,177.12,177.17,20843.0,156.3129,156.4098,156.0222,156.0662,20843.0
2019-02-11 10:40:00,177.14,177.31,176.95,177.15,36991.0,156.0398,156.1895,155.8724,156.0486,36991.0
2019-02-11 10:45:00,177.18,177.63,177.16,177.58,20758.0,156.075,156.4714,156.0574,156.4274,20758.0
2019-02-11 10:50:00,177.5,178.61,177.46,178.29,33062.0,156.3569,157.3347,156.3217,157.0528,33062.0
2019-02-11 10:55:00,178.29,178.54,178.23,178.45,40037.0,157.0528,157.273,156.9999,157.1937,40037.0
2019-02-11 11:00:00,178.5,178.57,178.24,178.38,21772.0,157.2378,157.2994,157.0088,157.1321,21772.0
2019-02-11 11:05:00,178.4,178.48,178.08,178.12,25252.0,157.1497,157.2202,156.8678,156.903,25252.0
2019-02-11 11:10:00,178.1,178.58,178.1,178.52,23979.0,156.8854,157.3083,156.8854,157.2554,23979.0
2019-02-11 11:15:00,178.56,178.91,178.51,178.65,43392.0,157.2906,157.5989,157.2466,157.3699,43392.0
2019-02-11 11:20:00,178.64,179.02,178.58,178.94,41606.0,157.3611,157.6958,157.3083,157.6254,41606.0
2019-02-11 11:25:00,178.96,179.22,178.96,179.16,27215.0,157.643,157.872,157.643,157.8192,27215.0
2019-02-11 11:30:00,179.14,179.48,179.02,179.44,60252.0,157.8016,158.1011,157.6958,158.0658,60252.0
2019-02-11 11:35:00,179.42,179.51,179.03,179.18,49839.0,158.0482,158.1275,157.7047,157.8368,49839.0
2019-02-11 11:40:00,179.22,179.22,178.59,178.82,84515.0,157.872,157.872,157.3171,157.5197,84515.0
2019-02-11 11:45:00,178.82,179.03,178.76,178.92,20393.0,157.5197,157.7047,157.4668,157.6078,20393.0
2019-02-11 11:50:00,178.91,178.93,178.16,178.44,46986.0,157.5989,157.6166,156.9383,157.1849,46986.0
2019-02-11 11:55:00,178.43,178.49,178.14,178.44,69083.0,157.1761,157.229,156.9207,157.1849,69083.0
2019-02-11 12:00:00,178.45,178.5,178.23,178.28,13379.0,157.1937,157.2378,156.9999,157.044,13379.0
2019-02-11 12:05:00,178.34,178.36,178.11,178.14,16121.0,157.0968,157.1145,156.8942,156.9207,16121.0
2019-02-11 12:10:00,178.11,178.11,177.81,177.84,13907.0,156.8942,156.8942,156.63,156.6564,13907.0
2019-02-11 12:15:00,177.83,177.83,177.58,177.62,26865.0,156.6476,156.6476,156.4274,156.4626,26865.0
2019-02-11 12:20:00,177.58,177.8,177.43,177.69,21206.0,156.4274,156.6212,156.2952,156.5243,21206.0
2019-02-11 12:25:00,177.68,177.93,177.67,177.75,11527.0,156.5155,156.7357,156.5067,156.5771,11527.0
2019-02-11 12:30:00,177.76,178.17,177.63,178.04,32173.0,156.5859,156.9471,156.4714,156.8326,32173.0
2019-02-11 12:35:00,178.09,178.09,177.5,177.5,15450.0,156.8766,156.8766,156.3569,156.3569,15450.0
2019-02-11 12:40:00,177.5,177.95,177.49,177.87,39410.0,156.3569,156.7533,156.3481,156.6828,39410.0
2019-02-11 12:45:00,177.91,178.15,177.91,177.94,16591.0,156.7181,156.9295,156.7181,156.7445,16591.0
2019-02-11 12:50:00,177.93,178.05,177.84,177.93,12400.0,156.7357,156.8414,156.6564,156.7357,12400.0
2019-02-11 12:55:00,177.97,178.0,177.89,177.98,11633.0,156.7709,156.7973,156.7004,156.7797,11633.0
2019-02-11 13:00:00,178.0,178.31,177.97,178.29,23869.0,156.7973,157.0704,156.7709,157.0528,23869.0
2019-02-11 13:05:00,178.27,178.31,178.18,178.31,23109.0,157.0352,157.0704,156.9559,157.0704,23109.0
2019-02-11 13:10:00,178.29,178.29,177.93,177.94,13709.0,157.0528,157.0528,156.7357,156.7445,13709.0
2019-02-11 13:15:00,177.91,178.08,177.87,178.03,33573.0,156.7181,156.8678,156.6828,156.8238,33573.0
2019-02-11 13:20:00,178.06,178.22,178.05,178.07,12509.0,156.8502,156.9911,156.8414,156.859,12509.0
2019-02-11 13:25:00,178.07,178.12,177.95,178.11,9582.0,156.859,156.903,156.7533,156.8942,9582.0
2019-02-11 13:30:00,178.11,178.21,178.04,178.06,12571.0,156.8942,156.9823,156.8326,156.8502,12571.0
2019-02-11 13:35:00,178.05,178.05,177.83,178.02,16650.0,156.8414,156.8414,156.6476,156.815,16650.0
2019-02-11 13:40:00,178.02,178.05,177.91,177.99,11000.0,156.815,156.8414,156.7181,156.7885,11000.0
2019-02-11 13:45:00,178.0,178.33,177.97,178.28,18819.0,156.7973,157.088,156.7709,157.044,18819.0
2019-02-11 13:50:00,178.25,178.25,178.09,178.09,8054.0,157.0176,157.0176,156.8766,156.8766,8054.0
2019-02-11 13:55:00,178.09,178.19,178.01,178.16,14538.0,156.8766,156.9647,156.8062,156.9383,14538.0
2019-02-11 14:00:00,178.11,178.21,177.97,178.18,13051.0,156.8942,156.9823,156.7709,156.9559,13051.0
2019-02-11 14:05:00,178.17,178.2,177.99,178.08,17156.0,156.9471,156.9735,156.7885,156.8678,17156.0
2019-02-11 14:10:00,178.05,178.28,178.03,178.27,10349.0,156.8414,157.044,156.8238,157.0352,10349.0
2019-02-11 14:15:00,178.24,178.34,178.16,178.3,10226.0,157.0088,157.0968,156.9383,157.0616,10226.0
2019-02-11 14:20:00,178.33,178.34,178.24,178.29,12770.0,157.088,157.0968,157.0088,157.0528,12770.0
2019-02-11 14:25:00,178.31,178.43,178.29,178.36,9903.0,157.0704,157.1761,157.0528,157.1145,9903.0
2019-02-11 14:30:00,178.35,178.38,178.18,178.21,11822.0,157.1057,157.1321,156.9559,156.9823,11822.0
2019-02-11 14:35:00,178.23,178.27,177.9,177.92,54042.0,156.9999,157.0352,156.7093,156.7269,54042.0
2019-02-11 14:40:00,177.93,178.07,177.91,177.91,18801.0,156.7357,156.859,156.7181,156.7181,18801.0
2019-02-11 14:45:00,177.9,177.91,177.7,177.82,15985.0,156.7093,156.7181,156.5331,156.6388,15985.0
2019-02-11 14:50:00,177.78,177.84,177.74,177.8,9700.0,156.6035,156.6564,156.5683,156.6212,9700.0
2019-02-11 14:55:00,177.81,177.87,177.71,177.83,20945.0,156.63,156.6828,156.5419,156.6476,20945.0
2019-02-11 15:00:00,177.87,178.09,177.83,178.02,19960.0,156.6828,156.8766,156.6476,156.815,19960.0
2019-02-11 15:05:00,178.01,178.02,177.84,177.87,19618.0,156.8062,156.815,156.6564,156.6828,19618.0
2019-02-11 15:10:00,177.85,177.94,177.84,177.86,14592.0,156.6652,156.7445,156.6564,156.674,14592.0
2019-02-11 15:15:00,177.88,178.1,177.79,177.81,34092.0,156.6916,156.8854,156.6124,156.63,34092.0
2019-02-11 15:20:00,177.79,177.89,177.65,177.85,34700.0,156.6124,156.7004,156.489,156.6652,34700.0
2019-02-11 15:25:00,177.84,177.85,177.74,177.76,18779.0,156.6564,156.6652,156.5683,156.5859,18779.0
2019-02-11 15:30:00,177.76,177.8,177.52,177.59,35910.0,156.5859,156.6212,156.3745,156.4362,35910.0
2019-02-11 15:35:00,177.59,177.59,177.45,177.52,28690.0,156.4362,156.4362,156.3129,156.3745,28690.0
2019-02-11 15:40:00,177.51,177.52,177.33,177.34,35509.0,156.3657,156.3745,156.2072,156.216,35509.0
2019-02-11 15:45:00,177.34,177.43,177.17,177.19,82781.0,156.216,156.2952,156.0662,156.0838,82781.0
2019-02-11 15:50:00,177.21,177.37,177.18,177.22,65839.0,156.1014,156.2424,156.075,156.1103,65839.0
2019-02-11 15:55:00,177.23,177.24,176.87,176.93,224374.0,156.1191,156.1279,155.8019,155.8548,224374.0
2019-02-12 09:30:00,178.05,178.97,177.76,178.25,89845.0,156.8414,157.6518,156.5859,157.0176,89845.0
2019-02-12 09:35:00,178.46,178.7,177.9,178.05,37754.0,157.2025,157.414,156.7093,156.8414,37754.0
2019-02-12 09:40:00,178.04,178.61,178.04,178.21,20414.0,156.8326,157.3347,156.8326,156.9823,20414.0
2019-02-12 09:45:00,178.19,178.78,177.91,178.59,35223.0,156.9647,157.4844,156.7181,157.3171,35223.0
2019-02-12 09:50:00,178.59,179.39,178.54,179.14,31962.0,157.3171,158.0218,157.273,157.8016,31962.0
2019-02-12 09:55:00,179.09,179.09,178.48,178.77,29580.0,157.7575,157.7575,157.2202,157.4756,29580.0
2019-02-12 10:00:00,178.87,179.24,178.79,178.79,38476.0,157.5637,157.8896,157.4932,157.4932,38476.0
2019-02-12 10:05:00,178.75,178.86,178.53,178.67,30725.0,157.458,157.5549,157.2642,157.3875,30725.0
2019-02-12 10:10:00,178.7,179.25,178.69,179.12,44686.0,157.414,157.8984,157.4052,157.7839,44686.0
2019-02-12 10:15:00,179.18,179.22,178.82,178.85,69639.0,157.8368,157.872,157.5197,157.5461,69639.0
2019-02-12 10:20:00,178.9,178.93,178.61,178.65,24591.0,157.5901,157.6166,157.3347,157.3699,24591.0
2019-02-12 10:25:00,178.68,178.72,178.54,178.65,17062.0,157.3963,157.4316,157.273,157.3699,17062.0
2019-02-12 10:30:00,178.65,178.82,178.55,178.82,23149.0,157.3699,157.5197,157.2818,157.5197,23149.0
2019-02-12 10:35:00,178.79,179.12,178.72,179.0,15766.0,157.4932,157.7839,157.4316,157.6782,15766.0
2019-02-12 10:40:00,178.98,179.17,178.97,179.05,22937.0,157.6606,157.828,157.6518,157.7223,22937.0
2019-02-12 10:45:00,179.03,179.09,178.96,179.03,18569.0,157.7047,157.7575,157.643,157.7047,18569.0
2019-02-12 10:50:00,179.01,179.13,178.97,179.13,24016.0,157.687,157.7927,157.6518,157.7927,24016.0
2019-02-12 10:55:00,179.09,179.7,179.03,179.65,40160.0,157.7575,158.2948,157.7047,158.2508,40160.0
2019-02-12 11:00:00,179.66,180.02,179.66,180.01,29101.0,158.2596,158.5767,158.2596,158.5679,29101.0
2019-02-12 11:05:00,179.98,180.12,179.91,179.95,19978.0,158.5415,158.6648,158.4798,158.5151,19978.0
2019-02-12 11:10:00,180.02,180.25,179.91,180.19,27284.0,158.5767,158.7793,158.4798,158.7265,27284.0
2019-02-12 11:15:00,180.2,180.27,180.04,180.05,12593.0,158.7353,158.7969,158.5943,158.6032,12593.0
2019-02-12 11:20:00,180.09,180.38,180.09,180.35,13293.0,158.6384,158.8938,158.6384,158.8674,13293.0
2019-02-12 11:25:00,180.4,180.5,180.28,180.28,15544.0,158.9115,158.9996,158.8058,158.8058,15544.0
2019-02-12 11:30:00,180.28,180.38,180.22,180.23,12622.0,158.8058,158.8938,158.7529,158.7617,12622.0
2019-02-12 11:35:00,180.26,180.33,180.15,180.28,13721.0,158.7881,158.8498,158.6912,158.8058,13721.0
2019-02-12 11:40:00,180.31,180.5,180.16,180.16,10323.0,158.8322,158.9996,158.7001,158.7001,10323.0
2019-02-12 11:45:00,180.13,180.14,179.98,180.14,14759.0,158.6736,158.6824,158.5415,158.6824,14759.0
2019-02-12 11:50:00,180.16,180.36,180.14,180.36,10074.0,158.7001,158.8762,158.6824,158.8762,10074.0
2019-02-12 11:55:00,180.34,180.47,180.31,180.31,13332.0,158.8586,158.9731,158.8322,158.8322,13332.0
2019-02-12 12:00:00,180.36,180.37,180.16,180.21,10618.0,158.8762,158.885,158.7001,158.7441,10618.0
2019-02-12 12:05:00,180.22,180.38,179.99,180.0,26851.0,158.7529,158.8938,158.5503,158.5591,26851.0
2019-02-12 12:10:00,179.99,180.24,179.99,180.08,14309.0,158.5503,158.7705,158.5503,158.6296,14309.0
2019-02-12 12:15:00,180.03,180.1,179.56,179.69,25835.0,158.5855,158.6472,158.1715,158.286,25835.0
2019-02-12 12:20:00,179.7,179.96,179.69,179.94,14408.0,158.2948,158.5239,158.286,158.5063,14408.0
2019-02-12 12:25:00,179.93,180.05,179.8,179.98,11661.0,158.4974,158.6032,158.3829,158.5415,11661.0
2019-02-12 12:30:00,180.0,180.14,179.92,179.99,12841.0,158.5591,158.6824,158.4886,158.5503,12841.0
2019-02-12 12:35:00,180.0,180.16,179.99,180.05,9419.0,158.5591,158.7001,158.5503,158.6032,9419.0
2019-02-12 12:40:00,180.1,180.19,180.03,180.06,8166.0,158.6472,158.7265,158.5855,158.612,8166.0
2019-02-12 12:45:00,180.04,180.13,180.0,180.0,8763.0,158.5943,158.6736,158.5591,158.5591,8763.0
2019-02-12 12:50:00,180.01,180.09,179.99,180.02,12851.0,158.5679,158.6384,158.5503,158.5767,12851.0
2019-02-12 12:55:00,180.09,180.31,180.08,180.29,13285.0,158.6384,158.8322,158.6296,158.8146,13285.0
2019-02-12 13:00:00,180.29,180.34,180.11,180.21,13825.0,158.8146,158.8586,158.656,158.7441,13825.0
2019-02-12 13:05:00,180.2,180.38,180.2,180.35,8958.0,158.7353,158.8938,158.7353,158.8674,8958.0
2019-02-12 13:10:00,180.36,180.38,180.27,180.28,8400.0,158.8762,158.8938,158.7969,158.8058,8400.0
2019-02-12 13:15:00,180.27,180.45,180.24,180.44,14384.0,158.7969,158.9555,158.7705,158.9467,14384.0
2019-02-12 13:20:00,180.44,180.54,180.38,180.51,13451.0,158.9467,159.0348,158.8938,159.0084,13451.0
2019-02-12 13:25:00,180.53,180.72,180.53,180.62,15860.0,159.026,159.1933,159.026,159.1053,15860.0
2019-02-12 13:30:00,180.65,180.83,180.6,180.8,12354.0,159.1317,159.2902,159.0876,159.2638,12354.0
2019-02-12 13:35:00,180.86,181.52,180.84,181.2,91292.0,159.3167,159.8981,159.2991,159.6162,91292.0
2019-02-12 13:40:00,181.2,181.38,181.2,181.28,14166.0,159.6162,159.7747,159.6162,159.6866,14166.0
2019-02-12 13:45:00,181.24,181.28,181.21,181.22,10614.0,159.6514,159.6866,159.625,159.6338,10614.0
2019-02-12 13:50:00,181.24,181.37,181.24,181.27,9938.0,159.6514,159.7659,159.6514,159.6778,9938.0
2019-02-12 13:55:00,181.25,181.48,181.25,181.28,18238.0,159.6602,159.8628,159.6602,159.6866,18238.0
2019-02-12 14:00:00,181.28,181.36,181.25,181.32,10938.0,159.6866,159.7571,159.6602,159.7219,10938.0
2019-02-12 14:05:00,181.32,181.41,181.31,181.34,13244.0,159.7219,159.8012,159.7131,159.7395,13244.0
2019-02-12 14:10:00,181.33,181.33,180.92,180.96,44126.0,159.7307,159.7307,159.3695,159.4048,44126.0
2019-02-12 14:15:00,180.94,181.01,180.71,180.77,16222.0,159.3871,159.4488,159.1845,159.2374,16222.0
2019-02-12 14:20:00,180.75,180.99,180.75,180.96,10716.0,159.2198,159.4312,159.2198,159.4048,10716.0
2019-02-12 14:25:00,180.95,180.95,180.72,180.73,10976.0,159.396,159.396,159.1933,159.2022,10976.0
2019-02-12 14:30:00,180.71,180.72,180.45,180.45,13799.0,159.1845,159.1933,158.9555,158.9555,13799.0
2019-02-12 14:35:00,180.45,180.56,180.43,180.54,28083.0,158.9555,159.0524,158.9379,159.0348,28083.0
2019-02-12 14:40:00,180.55,180.57,180.4,180.43,13525.0,159.0436,159.0612,158.9115,158.9379,13525.0
2019-02-12 14:45:00,180.41,180.49,180.32,180.4,8336.0,158.9203,158.9907,158.841,158.9115,8336.0
2019-02-12 14:50:00,180.4,180.42,180.22,180.29,10596.0,158.9115,158.9291,158.7529,158.8146,10596.0
2019-02-12 14:55:00,180.27,180.32,180.17,180.17,11518.0,158.7969,158.841,158.7089,158.7089,11518.0
2019-02-12 15:00:00,180.16,180.26,180.12,180.25,21659.0,158.7001,158.7881,158.6648,158.7793,21659.0
2019-02-12 15:05:00,180.26,180.46,180.23,180.44,12610.0,158.7881,158.9643,158.7617,158.9467,12610.0
2019-02-12 15:10:00,180.43,180.47,180.35,180.36,21113.0,158.9379,158.9731,158.8674,158.8762,21113.0
2019-02-12 15:15:00,180.37,180.5,180.34,180.47,20860.0,158.885,158.9996,158.8586,158.9731,20860.0
2019-02-12 15:20:00,180.49,180.53,180.43,180.45,18614.0,158.9907,159.026,158.9379,158.9555,18614.0
2019-02-12 15:25:00,180.44,180.55,180.38,180.46,22330.0,158.9467,159.0436,158.8938,158.9643,22330.0
2019-02-12 15:30:00,180.46,180.48,180.43,180.48,31969.0,158.9643,158.9819,158.9379,158.9819,31969.0
2019-02-12 15:35:00,180.48,180.57,180.4,180.52,33855.0,158.9819,159.0612,158.9115,159.0172,33855.0
2019-02-12 15:40:00,180.53,180.75,180.53,180.62,38048.0,159.026,159.2198,159.026,159.1053,38048.0
2019-02-12 15:45:00,180.61,180.7,180.59,180.65,45529.0,159.0965,159.1757,159.0788,159.1317,45529.0
2019-02-12 15:50:00,180.65,180.75,180.6,180.75,55535.0,159.1317,159.2198,159.0876,159.2198,55535.0
2019-02-12 15:55:00,180.75,180.81,180.54,180.61,118428.0,159.2198,159.2726,159.0348,159.0965,118428.0
2019-02-13 09:30:00,180.63,180.82,179.84,180.13,29752.0,159.1141,159.2814,158.4182,158.6736,29752.0
2019-02-13 09:35:00,180.08,180.16,179.42,179.95,25881.0,158.6296,158.7001,158.0482,158.5151,25881.0
2019-02-13 09:40:00,180.06,180.34,179.78,180.0,41060.0,158.612,158.8586,158.3653,158.5591,41060.0
2019-02-13 09:45:00,180.22,180.49,179.98,180.45,20483.0,158.7529,158.9907,158.5415,158.9555,20483.0
2019-02-13 09:50:00,180.52,180.65,180.19,180.37,16054.0,159.0172,159.1317,158.7265,158.885,16054.0
2019-02-13 09:55:00,180.44,180.67,180.32,180.5,16350.0,158.9467,159.1493,158.841,158.9996,16350.0
2019-02-13 10:00:00,180.53,180.55,180.21,180.34,22886.0,159.026,159.0436,158.7441,158.8586,22886.0
2019-02-13 10:05:00,180.36,180.38,180.2,180.2,10105.0,158.8762,158.8938,158.7353,158.7353,10105.0
2019-02-13 10:10:00,180.28,180.34,180.13,180.28,8218.0,158.8058,158.8586,158.6736,158.8058,8218.0
2019-02-13 10:15:00,180.35,180.38,180.19,180.38,5377.0,158.8674,158.8938,158.7265,158.8938,5377.0
2019-02-13 10:20:00,180.38,180.5,180.31,180.45,13275.0,158.8938,158.9996,158.8322,158.9555,13275.0
2019-02-13 10:25:00,180.49,180.52,180.25,180.31,20220.0,158.9907,159.0172,158.7793,158.8322,20220.0
2019-02-13 10:30:00,180.31,180.47,180.25,180.44,27999.0,158.8322,158.9731,158.7793,158.9467,27999.0
2019-02-13 10:35:00,180.44,180.72,180.44,180.61,15284.0,158.9467,159.1933,158.9467,159.0965,15284.0
2019-02-13 10:40:00,180.61,181.08,180.61,181.08,11114.0,159.0965,159.5105,159.0965,159.5105,11114.0
2019-02-13 10:45:00,181.06,181.15,180.8,180.86,11650.0,159.4928,159.5721,159.2638,159.3167,11650.0
2019-02-13 10:50:00,180.88,181.05,180.79,180.92,11654.0,159.3343,159.484,159.255,159.3695,11654.0
2019-02-13 10:55:00,180.92,181.0,180.87,180.98,18410.0,159.3695,159.44,159.3255,159.4224,18410.0
2019-02-13 11:00:00,181.01,181.01,180.76,180.89,11361.0,159.4488,159.4488,159.2286,159.3431,11361.0
2019-02-13 11:05:00,180.88,180.94,180.8,180.9,14824.0,159.3343,159.3871,159.2638,159.3519,14824.0
2019-02-13 11:10:00,180.88,180.93,180.66,180.77,9189.0,159.3343,159.3783,159.1405,159.2374,9189.0
2019-02-13 11:15:00,180.76,180.76,180.33,180.33,11866.0,159.2286,159.2286,158.8498,158.8498,11866.0
2019-02-13 11:20:00,180.34,180.41,180.16,180.2,22267.0,158.8586,158.9203,158.7001,158.7353,22267.0
2019-02-13 11:25:00,180.17,180.21,180.04,180.13,14571.0,158.7089,158.7441,158.5943,158.6736,14571.0
2019-02-13 11:30:00,180.1,180.1,179.83,179.93,19917.0,158.6472,158.6472,158.4094,158.4974,19917.0
2019-02-13 11:35:00,179.92,180.26,179.89,180.25,11999.0,158.4886,158.7881,158.4622,158.7793,11999.0
2019-02-13 11:40:00,180.31,180.49,180.28,180.37,13933.0,158.8322,158.9907,158.8058,158.885,13933.0
2019-02-13 11:45:00,180.42,180.67,180.4,180.64,55176.0,158.9291,159.1493,158.9115,159.1229,55176.0
2019-02-13 11:50:00,180.67,180.87,180.67,180.77,10673.0,159.1493,159.3255,159.1493,159.2374,10673.0
2019-02-13 11:55:00,180.77,181.01,180.77,180.91,9736.0,159.2374,159.4488,159.2374,159.3607,9736.0
2019-02-13 12:00:00,180.9,180.97,180.76,180.86,8816.0,159.3519,159.4136,159.2286,159.3167,8816.0
2019-02-13 12:05:00,180.83,180.89,180.78,180.79,6778.0,159.2902,159.3431,159.2462,159.255,6778.0
2019-02-13 12:10:00,180.77,180.81,180.66,180.8,17380.0,159.2374,159.2726,159.1405,159.2638,17380.0
2019-02-13 12:15:00,180.82,181.01,180.82,180.93,4723.0,159.2814,159.4488,159.2814,159.3783,4723.0
2019-02-13 12:20:00,180.92,180.92,180.78,180.78,8019.0,159.3695,159.3695,159.2462,159.2462,8019.0
2019-02-13 12:25:00,180.78,180.94,180.7,180.79,8364.0,159.2462,159.3871,159.1757,159.255,8364.0
2019-02-13 12:30:00,180.8,180.82,180.64,180.76,14719.0,159.2638,159.2814,159.1229,159.2286,14719.0
2019-02-13 12:35:00,180.77,180.89,180.76,180.82,6394.0,159.2374,159.3431,159.2286,159.2814,6394.0
2019-02-13 12:40:00,180.9,180.91,180.83,180.83,6913.0,159.3519,159.3607,159.2902,159.2902,6913.0
2019-02-13 12:45:00,180.83,181.26,180.83,181.19,49359.0,159.2902,159.669,159.2902,159.6074,49359.0
2019-02-13 12:50:00,181.15,181.16,180.8,180.87,13984.0,159.5721,159.5809,159.2638,159.3255,13984.0
2019-02-13 12:55:00,180.89,180.91,180.79,180.9,4641.0,159.3431,159.3607,159.255,159.3519,4641.0
2019-02-13 13:00:00,180.89,180.93,180.85,180.86,5980.0,159.3431,159.3783,159.3079,159.3167,5980.0
2019-02-13 13:05:00,180.91,180.99,180.77,180.98,5506.0,159.3607,159.4312,159.2374,159.4224,5506.0
2019-02-13 13:10:00,180.99,181.0,180.87,180.93,5934.0,159.4312,159.44,159.3255,159.3783,5934.0
2019-02-13 13:15:00,180.91,180.95,180.83,180.83,11656.0,159.3607,159.396,159.2902,159.2902,11656.0
2019-02-13 13:20:00,180.86,180.93,180.78,180.9,39667.0,159.3167,159.3783,159.2462,159.3519,39667.0
2019-02-13 13:25:00,180.91,180.92,180.81,180.89,11861.0,159.3607,159.3695,159.2726,159.3431,11861.0
2019-02-13 13:30:00,180.9,180.97,180.9,180.91,7400.0,159.3519,159.4136,159.3519,159.3607,7400.0
2019-02-13 13:35:00,180.93,180.96,180.9,180.95,7140.0,159.3783,159.4048,159.3519,159.396,7140.0
2019-02-13 13:40:00,180.93,180.98,180.84,180.87,4001.0,159.3783,159.4224,159.2991,159.3255,4001.0
2019-02-13 13:45:00,180.85,180.89,180.82,180.84,3894.0,159.3079,159.3431,159.2814,159.2991,3894.0
2019-02-13 13:50:00,180.87,180.92,180.82,180.82,17801.0,159.3255,159.3695,159.2814,159.2814,17801.0
2019-02-13 13:55:00,180.8,180.9,180.77,180.85,9609.0,159.2638,159.3519,159.2374,159.3079,9609.0
2019-02-13 14:00:00,180.85,180.91,180.83,180.87,6471.0,159.3079,159.3607,159.2902,159.3255,6471.0
2019-02-13 14:05:00,180.87,180.89,180.81,180.86,59883.0,159.3255,159.3431,159.2726,159.3167,59883.0
2019-02-13 14:10:00,180.85,181.15,180.85,181.08,93898.0,159.3079,159.5721,159.3079,159.5105,93898.0
2019-02-13 14:15:00,181.1,181.19,181.06,181.12,16449.0,159.5281,159.6074,159.4928,159.5457,16449.0
2019-02-13 14:20:00,181.15,181.19,181.05,181.05,4078.0,159.5721,159.6074,159.484,159.484,4078.0
2019-02-13 14:25:00,181.06,181.06,180.92,180.94,12788.0,159.4928,159.4928,159.3695,159.3871,12788.0
2019-02-13 14:30:00,180.95,181.0,180.89,180.91,8572.0,159.396,159.44,159.3431,159.3607,8572.0
2019-02-13 14:35:00,180.92,181.0,180.92,180.94,5336.0,159.3695,159.44,159.3695,159.3871,5336.0
2019-02-13 14:40:00,180.93,180.94,180.82,180.87,6334.0,159.3783,159.3871,159.2814,159.3255,6334.0
2019-02-13 14:45:00,180.85,181.03,180.83,180.93,37521.0,159.3079,159.4664,159.2902,159.3783,37521.0
2019-02-13 14:50:00,180.95,181.1,180.95,181.03,9631.0,159.396,159.5281,159.396,159.4664,9631.0
2019-02-13 14:55:00,181.04,181.07,180.97,181.01,17276.0,159.4752,159.5017,159.4136,159.4488,17276.0
2019-02-13 15:00:00,181.01,181.11,180.96,180.96,11204.0,159.4488,159.5369,159.4048,159.4048,11204.0
2019-02-13 15:05:00,180.94,180.96,180.82,180.96,9944.0,159.3871,159.4048,159.2814,159.4048,9944.0
2019-02-13 15:10:00,180.93,181.08,180.92,181.07,9900.0,159.3783,159.5105,159.3695,159.5017,9900.0
2019-02-13 15:15:00,181.08,181.1,180.92,180.93,28515.0,159.5105,159.5281,159.3695,159.3783,28515.0
2019-02-13 15:20:00,180.95,181.04,180.93,181.04,13344.0,159.396,159.4752,159.3783,159.4752,13344.0
2019-02-13 15:25:00,181.05,181.1,180.92,180.95,22044.0,159.484,159.5281,159.3695,159.396,22044.0
2019-02-13 15:30:00,180.95,181.09,180.95,181.07,35203.0,159.396,159.5193,159.396,159.5017,35203.0
2019-02-13 15:35:00,181.07,181.13,181.06,181.06,18114.0,159.5017,159.5545,159.4928,159.4928,18114.0
2019-02-13 15:40:00,181.07,181.08,180.87,180.87,24659.0,159.5017,159.5105,159.3255,159.3255,24659.0
2019-02-13 15:45:00,180.88,180.89,180.74,180.88,61135.0,159.3343,159.3431,159.211,159.3343,61135.0
2019-02-13 15:50:00,180.88,180.93,180.79,180.93,35719.0,159.3343,159.3783,159.255,159.3783,35719.0
2019-02-13 15:55:00,180.94,181.16,180.93,180.95,76296.0,159.3871,159.5809,159.3783,159.396,76296.0
2019-02-14 09:30:00,180.17,180.45,179.5,179.9,22281.0,158.7089,158.9555,158.1187,158.471,22281.0
2019-02-14 09:35:00,179.9,180.19,179.74,180.0,11054.0,158.471,158.7265,158.3301,158.5591,11054.0
2019-02-14 09:40:00,180.0,180.42,179.79,180.21,17463.0,158.5591,158.9291,158.3741,158.7441,17463.0
2019-02-14 09:45:00,180.18,180.42,180.08,180.22,17334.0,158.7177,158.9291,158.6296,158.7529,17334.0
2019-02-14 09:50:00,180.19,180.56,180.16,180.49,22082.0,158.7265,159.0524,158.7001,158.9907,22082.0
2019-02-14 09:55:00,180.48,180.57,180.29,180.45,11973.0,158.9819,159.0612,158.8146,158.9555,11973.0
2019-02-14 10:00:00,180.42,180.48,180.2,180.28,10435.0,158.9291,158.9819,158.7353,158.8058,10435.0
2019-02-14 10:05:00,180.36,180.75,180.36,180.72,8084.0,158.8762,159.2198,158.8762,159.1933,8084.0
2019-02-14 10:10:00,180.64,181.04,180.62,180.96,21089.0,159.1229,159.4752,159.1053,159.4048,21089.0
2019-02-14 10:15:00,180.96,181.32,180.87,181.32,10103.0,159.4048,159.7219,159.3255,159.7219,10103.0
2019-02-14 10:20:00,181.36,181.42,181.09,181.15,6485.0,159.7571,159.81,159.5193,159.5721,6485.0
2019-02-14 10:25:00,181.1,181.49,181.0,181.45,16302.0,159.5281,159.8716,159.44,159.8364,16302.0
2019-02-14 10:30:00,181.39,181.57,181.31,181.4,8057.0,159.7835,159.9421,159.7131,159.7923,8057.0
2019-02-14 10:35:00,181.4,181.44,180.8,180.96,19557.0,159.7923,159.8276,159.2638,159.4048,19557.0
2019-02-14 10:40:00,180.94,181.38,180.93,181.07,8839.0,159.3871,159.7747,159.3783,159.5017,8839.0
2019-02-14 10:45:00,181.06,181.28,181.05,181.21,10027.0,159.4928,159.6866,159.484,159.625,10027.0
2019-02-14 10:50:00,181.21,181.21,180.9,180.92,18633.0,159.625,159.625,159.3519,159.3695,18633.0
2019-02-14 10:55:00,180.8,181.05,180.74,180.87,17458.0,159.2638,159.484,159.211,159.3255,17458.0
2019-02-14 11:00:00,180.9,181.01,180.63,180.69,12541.0,159.3519,159.4488,159.1141,159.1669,12541.0
2019-02-14 11:05:00,180.69,181.08,180.68,180.99,14826.0,159.1669,159.5105,159.1581,159.4312,14826.0
2019-02-14 11:10:00,181.03,181.16,180.91,180.96,13611.0,159.4664,159.5809,159.3607,159.4048,13611.0
2019-02-14 11:15:00,181.03,181.03,180.84,180.89,4735.0,159.4664,159.4664,159.2991,159.3431,4735.0
2019-02-14 11:20:00,180.87,180.93,180.81,180.81,7057.0,159.3255,159.3783,159.2726,159.2726,7057.0
2019-02-14 11:25:00,180.8,180.8,180.47,180.58,7645.0,159.2638,159.2638,158.9731,159.07,7645.0
2019-02-14 11:30:00,180.59,180.6,180.28,180.35,20752.0,159.0788,159.0876,158.8058,158.8674,20752.0
2019-02-14 11:35:00,180.36,180.55,180.35,180.53,8103.0,158.8762,159.0436,158.8674,159.026,8103.0
2019-02-14 11:40:00,180.54,180.69,180.54,180.68,9112.0,159.0348,159.1669,159.0348,159.1581,9112.0
2019-02-14 11:45:00,180.72,180.94,180.72,180.75,6529.0,159.1933,159.3871,159.1933,159.2198,6529.0
2019-02-14 11:50:00,180.74,180.76,180.64,180.7,8907.0,159.211,159.2286,159.1229,159.1757,8907.0
2019-02-14 11:55:00,180.69,180.76,180.64,180.71,7351.0,159.1669,159.2286,159.1229,159.1845,7351.0
2019-02-14 12:00:00,180.74,180.85,180.66,180.84,4680.0,159.211,159.3079,159.1405,159.2991,4680.0
2019-02-14 12:05:00,180.85,180.99,180.77,180.94,6335.0,159.3079,159.4312,159.2374,159.3871,6335.0
2019-02-14 12:10:00,180.9,180.97,180.79,180.97,6293.0,159.3519,159.4136,159.255,159.4136,6293.0
2019-02-14 12:15:00,180.96,181.07,180.85,180.96,49544.0,159.4048,159.5017,159.3079,159.4048,49544.0
2019-02-14 12:20:00,180.96,181.58,180.96,181.57,10564.0,159.4048,159.9509,159.4048,159.9421,10564.0
2019-02-14 12:25:00,181.64,181.72,181.59,181.72,9716.0,160.0038,160.0742,159.9597,160.0742,9716.0
2019-02-14 12:30:00,181.71,181.73,181.52,181.58,26620.0,160.0654,160.083,159.8981,159.9509,26620.0
2019-02-14 12:35:00,181.58,181.76,181.55,181.65,8224.0,159.9509,160.1095,159.9245,160.0126,8224.0
2019-02-14 12:40:00,181.66,181.7,181.61,181.65,6856.0,160.0214,160.0566,159.9773,160.0126,6856.0
2019-02-14 12:45:00,181.64,181.7,181.55,181.62,10202.0,160.0038,160.0566,159.9245,159.9861,10202.0
2019-02-14 12:50:00,181.57,181.69,181.46,181.57,10313.0,159.9421,160.0478,159.8452,159.9421,10313.0
2019-02-14 12:55:00,181.59,181.64,181.48,181.55,8115.0,159.9597,160.0038,159.8628,159.9245,8115.0
2019-02-14 13:00:00,181.55,181.65,181.45,181.52,7948.0,159.9245,160.0126,159.8364,159.8981,7948.0
2019-02-14 13:05:00,181.51,181.56,181.47,181.54,18513.0,159.8892,159.9333,159.854,159.9157,18513.0
2019-02-14 13:10:00,181.53,181.71,181.53,181.67,9257.0,159.9069,160.0654,159.9069,160.0302,9257.0
2019-02-14 13:15:00,181.62,181.63,181.54,181.59,8346.0,159.9861,159.995,159.9157,159.9597,8346.0
2019-02-14 13:20:00,181.61,181.63,181.49,181.52,6682.0,159.9773,159.995,159.8716,159.8981,6682.0
2019-02-14 13:25:00,181.53,181.58,181.49,181.52,9673.0,159.9069,159.9509,159.8716,159.8981,9673.0
2019-02-14 13:30:00,181.53,181.57,181.5,181.52,32212.0,159.9069,159.9421,159.8804,159.8981,32212.0
2019-02-14 13:35:00,181.53,181.67,181.51,181.64,5915.0,159.9069,160.0302,159.8892,160.0038,5915.0
2019-02-14 13:40:00,181.63,181.63,181.53,181.61,8951.0,159.995,159.995,159.9069,159.9773,8951.0
2019-02-14 13:45:00,181.59,181.59,181.48,181.54,6586.0,159.9597,159.9597,159.8628,159.9157,6586.0
2019-02-14 13:50:00,181.53,181.55,181.48,181.51,5284.0,159.9069,159.9245,159.8628,159.8892,5284.0
2019-02-14 13:55:00,181.48,181.74,181.48,181.66,4046.0,159.8628,160.0918,159.8628,160.0214,4046.0
2019-02-14 14:00:00,181.66,181.73,181.62,181.63,7921.0,160.0214,160.083,159.9861,159.995,7921.0
2019-02-14 14:05:00,181.61,181.76,181.57,181.7,8547.0,159.9773,160.1095,159.9421,160.0566,8547.0
2019-02-14 14:10:00,181.71,181.87,181.66,181.77,6900.0,160.0654,160.2064,160.0214,160.1183,6900.0
2019-02-14 14:15:00,181.79,181.87,181.77,181.81,4391.0,160.1359,160.2064,160.1183,160.1535,4391.0
2019-02-14 14:20:00,181.81,181.91,181.79,181.85,5011.0,160.1535,160.2416,160.1359,160.1887,5011.0
2019-02-14 14:25:00,181.87,181.98,181.86,181.87,5783.0,160.2064,160.3033,160.1976,160.2064,5783.0
2019-02-14 14:30:00,181.89,181.89,181.71,181.8,10410.0,160.224,160.224,160.0654,160.1447,10410.0
2019-02-14 14:35:00,181.82,181.86,181.79,181.86,5708.0,160.1623,160.1976,160.1359,160.1976,5708.0
2019-02-14 14:40:00,181.86,181.96,181.86,181.9,4451.0,160.1976,160.2856,160.1976,160.2328,4451.0
2019-02-14 14:45:00,181.93,181.97,181.79,181.82,14021.0,160.2592,160.2945,160.1359,160.1623,14021.0
2019-02-14 14:50:00,181.79,181.95,181.7,181.89,15012.0,160.1359,160.2768,160.0566,160.224,15012.0
2019-02-14 14:55:00,181.88,181.91,181.74,181.78,8998.0,160.2152,160.2416,160.0918,160.1271,8998.0
2019-02-14 15:00:00,181.82,182.0,181.82,181.88,11957.0,160.1623,160.3209,160.1623,160.2152,11957.0
2019-02-14 15:05:00,181.88,182.36,181.86,182.03,26626.0,160.2152,160.638,160.1976,160.3473,26626.0
2019-02-14 15:10:00,182.08,182.12,181.9,182.03,14864.0,160.3913,160.4266,160.2328,160.3473,14864.0
2019-02-14 15:15:00,182.03,182.11,181.93,181.98,13335.0,160.3473,160.4178,160.2592,160.3033,13335.0
2019-02-14 15:20:00,181.97,182.04,181.9,182.0,13675.0,160.2945,160.3561,160.2328,160.3209,13675.0
2019-02-14 15:25:00,182.04,182.14,181.98,181.99,13862.0,160.3561,160.4442,160.3033,160.3121,13862.0
2019-02-14 15:30:00,182.01,182.38,182.01,182.37,17362.0,160.3297,160.6556,160.3297,160.6468,17362.0
2019-02-14 15:35:00,182.35,182.54,182.29,182.42,20165.0,160.6292,160.7966,160.5763,160.6909,20165.0
2019-02-14 15:40:00,182.4,182.45,182.26,182.4,30664.0,160.6732,160.7173,160.5499,160.6732,30664.0
2019-02-14 15:45:00,182.39,182.39,182.07,182.08,33303.0,160.6644,160.6644,160.3825,160.3913,33303.0
2019-02-14 15:50:00,182.08,182.2,181.75,181.84,44659.0,160.3913,160.4971,160.1007,160.1799,44659.0
2019-02-14 15:55:00,181.83,181.95,181.72,181.72,58327.0,160.1711,160.2768,160.0742,160.0742,58327.0
2019-02-15 09:30:00,182.52,183.2,181.67,182.05,88408.0,160.7789,161.3779,160.0302,160.3649,88408.0
2019-02-15 09:35:00,182.17,182.99,182.14,182.65,6447.0,160.4706,161.193,160.4442,160.8935,6447.0
2019-02-15 09:40:00,182.73,183.12,182.52,182.91,4505.0,160.9639,161.3075,160.7789,161.1225,4505.0
2019-02-15 09:45:00,182.98,182.99,182.75,182.88,9477.0,161.1841,161.193,160.9815,161.0961,9477.0
2019-02-15 09:50:00,182.83,183.07,182.7,182.96,9834.0,161.052,161.2634,160.9375,161.1665,9834.0
2019-02-15 09:55:00,183.0,183.13,182.8,182.8,5503.0,161.2018,161.3163,161.0256,161.0256,5503.0
2019-02-15 10:00:00,182.82,182.86,182.61,182.63,11964.0,161.0432,161.0784,160.8582,160.8758,11964.0
2019-02-15 10:05:00,182.53,182.68,182.35,182.43,8506.0,160.7877,160.9199,160.6292,160.6997,8506.0
2019-02-15 10:10:00,182.48,182.53,182.15,182.25,8892.0,160.7437,160.7877,160.453,160.5411,8892.0
2019-02-15 10:15:00,182.37,182.45,182.26,182.32,6569.0,160.6468,160.7173,160.5499,160.6028,6569.0
2019-02-15 10:20:00,182.33,182.77,182.29,182.76,9239.0,160.6116,160.9992,160.5763,160.9904,9239.0
2019-02-15 10:25:00,182.74,183.0,182.59,182.9,12649.0,160.9727,161.2018,160.8406,161.1137,12649.0
2019-02-15 10:30:00,182.89,183.07,182.84,183.04,8102.0,161.1049,161.2634,161.0608,161.237,8102.0
2019-02-15 10:35:00,183.04,183.2,183.01,183.19,6231.0,161.237,161.3779,161.2106,161.3691,6231.0
2019-02-15 10:40:00,183.14,183.24,182.98,182.98,11794.0,161.3251,161.4132,161.1841,161.1841,11794.0
2019-02-15 10:45:00,183.03,183.05,182.89,182.97,2495.0,161.2282,161.2458,161.1049,161.1753,2495.0
2019-02-15 10:50:00,182.97,182.97,182.57,182.63,6732.0,161.1753,161.1753,160.823,160.8758,6732.0
2019-02-15 10:55:00,182.69,182.76,182.4,182.41,6120.0,160.9287,160.9904,160.6732,160.682,6120.0
2019-02-15 11:00:00,182.46,182.71,182.43,182.69,9029.0,160.7261,160.9463,160.6997,160.9287,9029.0
2019-02-15 11:05:00,182.69,182.69,182.37,182.47,2300.0,160.9287,160.9287,160.6468,160.7349,2300.0
2019-02-15 11:10:00,182.44,182.44,182.24,182.4,10488.0,160.7085,160.7085,160.5323,160.6732,10488.0
2019-02-15 11:15:00,182.41,182.51,182.15,182.32,11716.0,160.682,160.7701,160.453,160.6028,11716.0
2019-02-15 11:20:00,182.27,182.35,182.15,182.24,8982.0,160.5587,160.6292,160.453,160.5323,8982.0
2019-02-15 11:25:00,182.33,182.59,182.33,182.57,3031.0,160.6116,160.8406,160.6116,160.823,3031.0
2019-02-15 11:30:00,182.53,182.58,182.37,182.51,7006.0,160.7877,160.8318,160.6468,160.7701,7006.0
2019-02-15 11:35:00,182.47,182.51,182.35,182.51,4897.0,160.7349,160.7701,160.6292,160.7701,4897.0
2019-02-15 11:40:00,182.61,182.65,182.53,182.54,2652.0,160.8582,160.8935,160.7877,160.7966,2652.0
2019-02-15 11:45:00,182.54,182.67,182.45,182.59,4633.0,160.7966,160.9111,160.7173,160.8406,4633.0
2019-02-15 11:50:00,182.62,182.62,182.51,182.54,4634.0,160.867,160.867,160.7701,160.7966,4634.0
2019-02-15 11:55:00,182.55,182.73,182.55,182.63,4186.0,160.8054,160.9639,160.8054,160.8758,4186.0
2019-02-15 12:00:00,182.66,182.67,182.5,182.5,3148.0,160.9023,160.9111,160.7613,160.7613,3148.0
2019-02-15 12:05:00,182.46,182.47,182.27,182.42,15281.0,160.7261,160.7349,160.5587,160.6909,15281.0
2019-02-15 12:10:00,182.48,182.63,182.47,182.63,3892.0,160.7437,160.8758,160.7349,160.8758,3892.0
2019-02-15 12:15:00,182.71,182.73,182.6,182.64,15822.0,160.9463,160.9639,160.8494,160.8846,15822.0
2019-02-15 12:20:00,182.65,182.73,182.6,182.66,3122.0,160.8935,160.9639,160.8494,160.9023,3122.0
2019-02-15 12:25:00,182.64,182.72,182.61,182.63,2842.0,160.8846,160.9551,160.8582,160.8758,2842.0
2019-02-15 12:30:00,182.65,182.65,182.42,182.52,3800.0,160.8935,160.8935,160.6909,160.7789,3800.0
2019-02-15 12:35:00,182.49,182.58,182.48,182.58,3400.0,160.7525,160.8318,160.7437,160.8318,3400.0
2019-02-15 12:40:00,182.62,182.72,182.58,182.69,3639.0,160.867,160.9551,160.8318,160.9287,3639.0
2019-02-15 12:45:00,182.71,182.71,182.59,182.66,3700.0,160.9463,160.9463,160.8406,160.9023,3700.0
2019-02-15 12:50:00,182.63,182.63,182.55,182.61,3303.0,160.8758,160.8758,160.8054,160.8582,3303.0
2019-02-15 12:55:00,182.61,182.76,182.61,182.76,3329.0,160.8582,160.9904,160.8582,160.9904,3329.0
2019-02-15 13:00:00,182.78,182.84,182.75,182.76,5000.0,161.008,161.0608,160.9815,160.9904,5000.0
2019-02-15 13:05:00,182.74,182.76,182.64,182.69,5082.0,160.9727,160.9904,160.8846,160.9287,5082.0
2019-02-15 13:10:00,182.69,182.79,182.69,182.74,1900.0,160.9287,161.0168,160.9287,160.9727,1900.0
2019-02-15 13:15:00,182.74,182.87,182.71,182.74,4397.0,160.9727,161.0872,160.9463,160.9727,4397.0
2019-02-15 13:20:00,182.73,182.73,182.28,182.31,16025.0,160.9639,160.9639,160.5675,160.594,16025.0
2019-02-15 13:25:00,182.33,182.44,182.11,182.19,8799.0,160.6116,160.7085,160.4178,160.4882,8799.0
2019-02-15 13:30:00,182.16,182.27,181.99,182.06,12000.0,160.4618,160.5587,160.3121,160.3737,12000.0
2019-02-15 13:35:00,182.08,182.1,181.94,182.09,8975.0,160.3913,160.409,160.268,160.4002,8975.0
2019-02-15 13:40:00,182.04,182.12,181.94,181.95,6645.0,160.3561,160.4266,160.268,160.2768,6645.0
2019-02-15 13:45:00,181.93,182.07,181.91,182.03,8340.0,160.2592,160.3825,160.2416,160.3473,8340.0
2019-02-15 13:50:00,182.01,182.28,182.01,182.25,6093.0,160.3297,160.5675,160.3297,160.5411,6093.0
2019-02-15 13:55:00,182.23,182.23,182.12,182.14,6406.0,160.5235,160.5235,160.4266,160.4442,6406.0
2019-02-15 14:00:00,182.12,182.28,182.11,182.25,5629.0,160.4266,160.5675,160.4178,160.5411,5629.0
2019-02-15 14:05:00,182.24,182.39,182.22,182.39,3988.0,160.5323,160.6644,160.5147,160.6644,3988.0
2019-02-15 14:10:00,182.37,182.39,181.94,181.98,24727.0,160.6468,160.6644,160.268,160.3033,24727.0
2019-02-15 14:15:00,181.99,182.04,181.95,182.03,8282.0,160.3121,160.3561,160.2768,160.3473,8282.0
2019-02-15 14:20:00,182.06,182.16,182.01,182.15,20561.0,160.3737,160.4618,160.3297,160.453,20561.0
2019-02-15 14:25:00,182.14,182.17,182.04,182.06,23550.0,160.4442,160.4706,160.3561,160.3737,23550.0
2019-02-15 14:30:00,182.09,182.14,181.94,182.0,11684.0,160.4002,160.4442,160.268,160.3209,11684.0
2019-02-15 14:35:00,182.01,182.17,181.92,182.09,10248.0,160.3297,160.4706,160.2504,160.4002,10248.0
2019-02-15 14:40:00,182.1,182.13,181.91,182.0,16263.0,160.409,160.4354,160.2416,160.3209,16263.0
2019-02-15 14:45:00,182.0,182.0,181.92,181.97,6605.0,160.3209,160.3209,160.2504,160.2945,6605.0
2019-02-15 14:50:00,181.99,182.16,181.93,182.12,8006.0,160.3121,160.4618,160.2592,160.4266,8006.0
2019-02-15 14:55:00,182.16,182.28,182.05,182.23,12255.0,160.4618,160.5675,160.3649,160.5235,12255.0
2019-02-15 15:00:00,182.22,182.45,182.19,182.44,10449.0,160.5147,160.7173,160.4882,160.7085,10449.0
2019-02-15 15:05:00,182.45,182.49,182.36,182.41,4058.0,160.7173,160.7525,160.638,160.682,4058.0
2019-02-15 15:10:00,182.41,182.41,182.18,182.19,18647.0,160.682,160.682,160.4794,160.4882,18647.0
2019-02-15 15:15:00,182.19,182.19,182.03,182.07,4110.0,160.4882,160.4882,160.3473,160.3825,4110.0
2019-02-15 15:20:00,182.06,182.13,182.02,182.12,4402.0,160.3737,160.4354,160.3385,160.4266,4402.0
2019-02-15 15:25:00,182.08,182.15,182.05,182.11,8008.0,160.3913,160.453,160.3649,160.4178,8008.0
2019-02-15 15:30:00,182.11,182.24,182.07,182.21,6997.0,160.4178,160.5323,160.3825,160.5059,6997.0
2019-02-15 15:35:00,182.21,182.37,182.17,182.34,8176.0,160.5059,160.6468,160.4706,160.6204,8176.0
2019-02-15 15:40:00,182.33,182.65,182.33,182.64,14619.0,160.6116,160.8935,160.6116,160.8846,14619.0
2019-02-15 15:45:00,182.68,182.79,182.62,182.72,20385.0,160.9199,161.0168,160.867,160.9551,20385.0
2019-02-15 15:50:00,182.74,182.74,182.49,182.66,21170.0,160.9727,160.9727,160.7525,160.9023,21170.0
2019-02-15 15:55:00,182.69,183.13,182.66,182.9,93761.0,160.9287,161.3163,160.9023,161.1137,93761.0
2019-02-19 09:30:00,179.61,181.66,179.54,181.32,62966.0,158.2156,160.0214,158.1539,159.7219,62966.0
2019-02-19 09:35:00,181.36,181.89,181.22,181.56,17422.0,159.7571,160.224,159.6338,159.9333,17422.0
2019-02-19 09:40:00,181.65,182.44,181.55,182.12,27480.0,160.0126,160.7085,159.9245,160.4266,27480.0
2019-02-19 09:45:00,182.13,182.15,181.69,181.91,23009.0,160.4354,160.453,160.0478,160.2416,23009.0
2019-02-19 09:50:00,181.85,181.9,181.43,181.67,17202.0,160.1887,160.2328,159.8188,160.0302,17202.0
2019-02-19 09:55:00,181.59,181.8,181.29,181.66,17175.0,159.9597,160.1447,159.6955,160.0214,17175.0
2019-02-19 10:00:00,181.72,182.08,181.61,182.08,10798.0,160.0742,160.3913,159.9773,160.3913,10798.0
2019-02-19 10:05:00,182.11,182.15,181.89,182.15,7191.0,160.4178,160.453,160.224,160.453,7191.0
2019-02-19 10:10:00,182.09,182.11,181.82,181.93,12985.0,160.4002,160.4178,160.1623,160.2592,12985.0
2019-02-19 10:15:00,181.9,182.0,181.62,181.73,17736.0,160.2328,160.3209,159.9861,160.083,17736.0
2019-02-19 10:20:00,181.72,181.82,181.62,181.63,8955.0,160.0742,160.1623,159.9861,159.995,8955.0
2019-02-19 10:25:00,181.71,181.93,181.69,181.9,4405.0,160.0654,160.2592,160.0478,160.2328,4405.0
2019-02-19 10:30:00,181.92,181.97,181.68,181.8,20896.0,160.2504,160.2945,160.039,160.1447,20896.0
2019-02-19 10:35:00,181.75,181.88,181.4,181.5,8089.0,160.1007,160.2152,159.7923,159.8804,8089.0
2019-02-19 10:40:00,181.5,181.74,181.48,181.65,4117.0,159.8804,160.0918,159.8628,160.0126,4117.0
2019-02-19 10:45:00,181.73,181.78,181.61,181.67,6189.0,160.083,160.1271,159.9773,160.0302,6189.0
2019-02-19 10:50:00,181.68,181.76,181.54,181.72,22619.0,160.039,160.1095,159.9157,160.0742,22619.0
2019-02-19 10:55:00,181.8,181.83,181.67,181.73,4510.0,160.1447,160.1711,160.0302,160.083,4510.0
2019-02-19 11:00:00,181.76,182.1,181.76,182.09,6013.0,160.1095,160.409,160.1095,160.4002,6013.0
2019-02-19 11:05:00,182.16,182.4,182.15,182.36,7816.0,160.4618,160.6732,160.453,160.638,7816.0
2019-02-19 11:10:00,182.38,182.47,182.19,182.43,6799.0,160.6556,160.7349,160.4882,160.6997,6799.0
2019-02-19 11:15:00,182.46,182.47,182.26,182.27,4717.0,160.7261,160.7349,160.5499,160.5587,4717.0
2019-02-19 11:20:00,182.27,182.35,182.16,182.19,6277.0,160.5587,160.6292,160.4618,160.4882,6277.0
2019-02-19 11:25:00,182.19,182.3,182.06,182.27,5008.0,160.4882,160.5851,160.3737,160.5587,5008.0
2019-02-19 11:30:00,182.29,182.58,182.26,182.37,8476.0,160.5763,160.8318,160.5499,160.6468,8476.0
2019-02-19 11:35:00,182.39,182.55,182.39,182.41,5851.0,160.6644,160.8054,160.6644,160.682,5851.0
2019-02-19 11:40:00,182.41,182.64,182.41,182.57,5180.0,160.682,160.8846,160.682,160.823,5180.0
2019-02-19 11:45:00,182.66,182.99,182.66,182.69,6327.0,160.9023,161.193,160.9023,160.9287,6327.0
2019-02-19 11:50:00,182.68,182.9,182.66,182.9,4030.0,160.9199,161.1137,160.9023,161.1137,4030.0
2019-02-19 11:55:00,182.83,182.9,182.63,182.86,3807.0,161.052,161.1137,160.8758,161.0784,3807.0
2019-02-19 12:00:00,182.85,182.94,182.71,182.93,5901.0,161.0696,161.1489,160.9463,161.1401,5901.0
2019-02-19 12:05:00,182.97,183.11,182.97,183.03,5852.0,161.1753,161.2987,161.1753,161.2282,5852.0
2019-02-19 12:10:00,183.01,183.04,182.93,182.98,3623.0,161.2106,161.237,161.1401,161.1841,3623.0
2019-02-19 12:15:00,182.99,183.21,182.98,183.13,11976.0,161.193,161.3867,161.1841,161.3163,11976.0
2019-02-19 12:20:00,183.13,183.25,183.11,183.25,23156.0,161.3163,161.422,161.2987,161.422,23156.0
2019-02-19 12:25:00,183.26,183.3,183.19,183.24,9665.0,161.4308,161.466,161.3691,161.4132,9665.0
2019-02-19 12:30:00,183.21,183.36,183.13,183.15,5661.0,161.3867,161.5189,161.3163,161.3339,5661.0
2019-02-19 12:35:00,183.16,183.28,183.08,183.16,4427.0,161.3427,161.4484,161.2722,161.3427,4427.0
2019-02-19 12:40:00,183.2,183.34,183.19,183.28,2815.0,161.3779,161.5013,161.3691,161.4484,2815.0
2019-02-19 12:45:00,183.26,183.26,183.09,183.09,4056.0,161.4308,161.4308,161.281,161.281,4056.0
2019-02-19 12:50:00,183.1,183.2,183.04,183.2,3524.0,161.2899,161.3779,161.237,161.3779,3524.0
2019-02-19 12:55:00,183.17,183.28,183.14,183.19,4206.0,161.3515,161.4484,161.3251,161.3691,4206.0
2019-02-19 13:00:00,183.19,183.19,183.08,183.17,2900.0,161.3691,161.3691,161.2722,161.3515,2900.0
2019-02-19 13:05:00,183.17,183.22,183.09,183.22,3318.0,161.3515,161.3956,161.281,161.3956,3318.0
2019-02-19 13:10:00,183.22,183.23,183.14,183.17,5049.0,161.3956,161.4044,161.3251,161.3515,5049.0
2019-02-19 13:15:00,183.18,183.27,183.16,183.16,6968.0,161.3603,161.4396,161.3427,161.3427,6968.0
2019-02-19 13:20:00,183.16,183.17,183.03,183.14,5932.0,161.3427,161.3515,161.2282,161.3251,5932.0
2019-02-19 13:25:00,183.17,183.22,183.09,183.21,3763.0,161.3515,161.3956,161.281,161.3867,3763.0
2019-02-19 13:30:00,183.18,183.26,183.16,183.21,3400.0,161.3603,161.4308,161.3427,161.3867,3400.0
2019-02-19 13:35:00,183.24,183.31,183.16,183.19,31317.0,161.4132,161.4748,161.3427,161.3691,31317.0
2019-02-19 13:40:00,183.19,183.33,183.19,183.33,5014.0,161.3691,161.4925,161.3691,161.4925,5014.0
2019-02-19 13:45:00,183.39,183.45,183.32,183.35,6420.0,161.5453,161.5982,161.4836,161.5101,6420.0
2019-02-19 13:50:00,183.35,183.4,183.32,183.32,3311.0,161.5101,161.5541,161.4836,161.4836,3311.0
2019-02-19 13:55:00,183.32,183.44,183.32,183.43,5489.0,161.4836,161.5894,161.4836,161.5805,5489.0
2019-02-19 14:00:00,183.38,183.65,183.38,183.63,4087.0,161.5365,161.7743,161.5365,161.7567,4087.0
2019-02-19 14:05:00,183.59,183.71,183.59,183.7,5027.0,161.7215,161.8272,161.7215,161.8184,5027.0
2019-02-19 14:10:00,183.72,183.75,183.48,183.48,4918.0,161.836,161.8624,161.6246,161.6246,4918.0
2019-02-19 14:15:00,183.52,183.72,183.46,183.69,5046.0,161.6598,161.836,161.607,161.8096,5046.0
2019-02-19 14:20:00,183.69,183.75,183.66,183.69,8410.0,161.8096,161.8624,161.7831,161.8096,8410.0
2019-02-19 14:25:00,183.68,183.79,183.66,183.75,2908.0,161.8008,161.8977,161.7831,161.8624,2908.0
2019-02-19 14:30:00,183.73,183.88,183.71,183.71,7825.0,161.8448,161.9769,161.8272,161.8272,7825.0
2019-02-19 14:35:00,183.7,183.82,183.63,183.78,6553.0,161.8184,161.9241,161.7567,161.8889,6553.0
2019-02-19 14:40:00,183.79,183.94,183.79,183.92,5744.0,161.8977,162.0298,161.8977,162.0122,5744.0
2019-02-19 14:45:00,183.92,183.92,183.79,183.91,3438.0,162.0122,162.0122,161.8977,162.0034,3438.0
2019-02-19 14:50:00,183.91,183.93,183.76,183.87,6760.0,162.0034,162.021,161.8712,161.9681,6760.0
2019-02-19 14:55:00,183.84,183.91,183.79,183.9,6336.0,161.9417,162.0034,161.8977,161.9946,6336.0
2019-02-19 15:00:00,183.88,183.88,183.75,183.77,5716.0,161.9769,161.9769,161.8624,161.88,5716.0
2019-02-19 15:05:00,183.76,183.83,183.7,183.83,5597.0,161.8712,161.9329,161.8184,161.9329,5597.0
2019-02-19 15:10:00,183.83,183.86,183.69,183.76,9587.0,161.9329,161.9593,161.8096,161.8712,9587.0
2019-02-19 15:15:00,183.75,183.76,183.68,183.68,6873.0,161.8624,161.8712,161.8008,161.8008,6873.0
2019-02-19 15:20:00,183.68,183.69,183.49,183.56,10919.0,161.8008,161.8096,161.6334,161.6951,10919.0
2019-02-19 15:25:00,183.59,183.6,183.41,183.46,10641.0,161.7215,161.7303,161.5629,161.607,10641.0
2019-02-19 15:30:00,183.45,183.58,183.44,183.47,10751.0,161.5982,161.7127,161.5894,161.6158,10751.0
2019-02-19 15:35:00,183.47,183.65,183.39,183.39,19364.0,161.6158,161.7743,161.5453,161.5453,19364.0
2019-02-19 15:40:00,183.42,183.42,183.17,183.28,22128.0,161.5717,161.5717,161.3515,161.4484,22128.0
2019-02-19 15:45:00,183.26,183.26,183.11,183.11,20375.0,161.4308,161.4308,161.2987,161.2987,20375.0
2019-02-19 15:50:00,183.12,183.27,183.08,183.14,24089.0,161.3075,161.4396,161.2722,161.3251,24089.0
2019-02-19 15:55:00,183.12,183.12,182.73,182.8,96017.0,161.3075,161.3075,160.9639,161.0256,96017.0
2019-02-20 09:30:00,182.82,183.42,182.42,183.11,18323.0,161.0432,161.5717,160.6909,161.2987,18323.0
2019-02-20 09:35:00,183.12,183.58,183.07,183.41,9804.0,161.3075,161.7127,161.2634,161.5629,9804.0
2019-02-20 09:40:00,183.41,183.48,183.07,183.12,15458.0,161.5629,161.6246,161.2634,161.3075,15458.0
2019-02-20 09:45:00,183.05,183.15,182.69,182.74,8713.0,161.2458,161.3339,160.9287,160.9727,8713.0
2019-02-20 09:50:00,182.69,183.3,182.69,183.28,11636.0,160.9287,161.466,160.9287,161.4484,11636.0
2019-02-20 09:55:00,183.24,183.47,183.23,183.41,15523.0,161.4132,161.6158,161.4044,161.5629,15523.0
2019-02-20 10:00:00,183.41,183.41,183.08,183.13,12905.0,161.5629,161.5629,161.2722,161.3163,12905.0
2019-02-20 10:05:00,183.15,183.38,183.13,183.35,11730.0,161.3339,161.5365,161.3163,161.5101,11730.0
2019-02-20 10:10:00,183.33,183.35,182.81,182.92,26672.0,161.4925,161.5101,161.0344,161.1313,26672.0
2019-02-20 10:15:00,182.82,183.05,182.67,182.95,8146.0,161.0432,161.2458,160.9111,161.1577,8146.0
2019-02-20 10:20:00,182.92,182.92,182.74,182.9,6093.0,161.1313,161.1313,160.9727,161.1137,6093.0
2019-02-20 10:25:00,182.93,183.09,182.9,183.06,7648.0,161.1401,161.281,161.1137,161.2546,7648.0
2019-02-20 10:30:00,183.08,183.22,183.08,183.17,5226.0,161.2722,161.3956,161.2722,161.3515,5226.0
2019-02-20 10:35:00,183.1,183.19,182.9,183.07,15238.0,161.2899,161.3691,161.1137,161.2634,15238.0
2019-02-20 10:40:00,183.09,183.09,182.79,182.88,6033.0,161.281,161.281,161.0168,161.0961,6033.0
2019-02-20 10:45:00,182.88,182.88,182.67,182.72,8851.0,161.0961,161.0961,160.9111,160.9551,8851.0
2019-02-20 10:50:00,182.72,182.81,182.61,182.75,13787.0,160.9551,161.0344,160.8582,160.9815,13787.0
2019-02-20 10:55:00,182.74,182.78,182.61,182.61,10031.0,160.9727,161.008,160.8582,160.8582,10031.0
2019-02-20 11:00:00,182.62,182.71,182.6,182.7,5771.0,160.867,160.9463,160.8494,160.9375,5771.0
2019-02-20 11:05:00,182.71,182.71,182.49,182.55,8056.0,160.9463,160.9463,160.7525,160.8054,8056.0
2019-02-20 11:10:00,182.66,182.79,182.62,182.75,4231.0,160.9023,161.0168,160.867,160.9815,4231.0
2019-02-20 11:15:00,182.77,182.85,182.7,182.85,5608.0,160.9992,161.0696,160.9375,161.0696,5608.0
2019-02-20 11:20:00,182.85,182.89,182.76,182.77,6830.0,161.0696,161.1049,160.9904,160.9992,6830.0
2019-02-20 11:25:00,182.79,182.94,182.76,182.93,6782.0,161.0168,161.1489,160.9904,161.1401,6782.0
2019-02-20 11:30:00,182.95,182.96,182.78,182.9,10384.0,161.1577,161.1665,161.008,161.1137,10384.0
2019-02-20 11:35:00,182.88,182.97,182.86,182.91,3812.0,161.0961,161.1753,161.0784,161.1225,3812.0
2019-02-20 11:40:00,182.91,183.2,182.89,183.15,7948.0,161.1225,161.3779,161.1049,161.3339,7948.0
2019-02-20 11:45:00,183.17,183.23,183.12,183.23,4402.0,161.3515,161.4044,161.3075,161.4044,4402.0
2019-02-20 11:50:00,183.14,183.35,183.14,183.29,12431.0,161.3251,161.5101,161.3251,161.4572,12431.0
2019-02-20 11:55:00,183.34,183.34,183.16,183.28,4636.0,161.5013,161.5013,161.3427,161.4484,4636.0
2019-02-20 12:00:00,183.33,183.58,183.32,183.53,10134.0,161.4925,161.7127,161.4836,161.6686,10134.0
2019-02-20 12:05:00,183.49,183.51,183.2,183.24,12159.0,161.6334,161.651,161.3779,161.4132,12159.0
2019-02-20 12:10:00,183.27,183.51,183.27,183.51,3394.0,161.4396,161.651,161.4396,161.651,3394.0
2019-02-20 12:15:00,183.47,183.55,183.34,183.42,4662.0,161.6158,161.6862,161.5013,161.5717,4662.0
2019-02-20 12:20:00,183.42,183.45,183.22,183.33,4296.0,161.5717,161.5982,161.3956,161.4925,4296.0
2019-02-20 12:25:00,183.3,183.31,182.84,183.0,23828.0,161.466,161.4748,161.0608,161.2018,23828.0
2019-02-20 12:30:00,183.0,183.05,182.72,182.72,5873.0,161.2018,161.2458,160.9551,160.9551,5873.0
2019-02-20 12:35:00,182.68,183.04,182.66,182.97,27407.0,160.9199,161.237,160.9023,161.1753,27407.0
2019-02-20 12:40:00,183.03,183.14,183.0,183.07,3536.0,161.2282,161.3251,161.2018,161.2634,3536.0
2019-02-20 12:45:00,183.09,183.25,183.04,183.18,3500.0,161.281,161.422,161.237,161.3603,3500.0
2019-02-20 12:50:00,183.23,183.38,183.22,183.33,5177.0,161.4044,161.5365,161.3956,161.4925,5177.0
2019-02-20 12:55:00,183.25,183.4,183.19,183.19,4299.0,161.422,161.5541,161.3691,161.3691,4299.0
2019-02-20 13:00:00,183.18,183.34,183.18,183.3,2600.0,161.3603,161.5013,161.3603,161.466,2600.0
2019-02-20 13:05:00,183.33,183.41,183.28,183.35,3845.0,161.4925,161.5629,161.4484,161.5101,3845.0
2019-02-20 13:10:00,183.36,183.54,183.35,183.52,3145.0,161.5189,161.6774,161.5101,161.6598,3145.0
2019-02-20 13:15:00,183.54,183.61,183.46,183.54,9118.0,161.6774,161.7391,161.607,161.6774,9118.0
2019-02-20 13:20:00,183.55,183.55,183.46,183.46,3537.0,161.6862,161.6862,161.607,161.607,3537.0
2019-02-20 13:25:00,183.47,183.7,183.46,183.7,5500.0,161.6158,161.8184,161.607,161.8184,5500.0
2019-02-20 13:30:00,183.66,183.76,183.53,183.56,5021.0,161.7831,161.8712,161.6686,161.6951,5021.0
2019-02-20 13:35:00,183.56,183.57,183.48,183.55,6901.0,161.6951,161.7039,161.6246,161.6862,6901.0
2019-02-20 13:40:00,183.55,183.76,183.55,183.76,5593.0,161.6862,161.8712,161.6862,161.8712,5593.0
2019-02-20 13:45:00,183.75,183.83,183.66,183.66,5955.0,161.8624,161.9329,161.7831,161.7831,5955.0
2019-02-20 13:50:00,183.65,183.72,183.49,183.72,7129.0,161.7743,161.836,161.6334,161.836,7129.0
2019-02-20 13:55:00,183.74,183.76,183.54,183.67,4899.0,161.8536,161.8712,161.6774,161.792,4899.0
2019-02-20 14:00:00,183.66,183.74,183.26,183.35,16447.0,161.7831,161.8536,161.4308,161.5101,16447.0
2019-02-20 14:05:00,183.33,183.91,183.3,183.43,6655.0,161.4925,162.0034,161.466,161.5805,6655.0
2019-02-20 14:10:00,183.49,183.61,183.12,183.61,7622.0,161.6334,161.7391,161.3075,161.7391,7622.0
2019-02-20 14:15:00,183.49,183.51,183.2,183.23,4880.0,161.6334,161.651,161.3779,161.4044,4880.0
2019-02-20 14:20:00,183.2,183.23,182.9,183.02,5542.0,161.3779,161.4044,161.1137,161.2194,5542.0
2019-02-20 14:25:00,183.07,183.39,183.07,183.35,6998.0,161.2634,161.5453,161.2634,161.5101,6998.0
2019-02-20 14:30:00,183.36,183.83,183.36,183.73,11705.0,161.5189,161.9329,161.5189,161.8448,11705.0
2019-02-20 14:35:00,183.71,183.8,183.56,183.56,6522.0,161.8272,161.9065,161.6951,161.6951,6522.0
2019-02-20 14:40:00,183.57,183.78,183.48,183.67,12870.0,161.7039,161.8889,161.6246,161.792,12870.0
2019-02-20 14:45:00,183.66,183.76,183.61,183.74,7430.0,161.7831,161.8712,161.7391,161.8536,7430.0
2019-02-20 14:50:00,183.73,183.88,183.67,183.77,12926.0,161.8448,161.9769,161.792,161.88,12926.0
2019-02-20 14:55:00,183.7,183.8,183.66,183.73,7077.0,161.8184,161.9065,161.7831,161.8448,7077.0
2019-02-20 15:00:00,183.74,183.78,183.63,183.66,8940.0,161.8536,161.8889,161.7567,161.7831,8940.0
2019-02-20 15:05:00,183.63,183.83,183.63,183.79,9957.0,161.7567,161.9329,161.7567,161.8977,9957.0
2019-02-20 15:10:00,183.8,183.86,183.53,183.53,7401.0,161.9065,161.9593,161.6686,161.6686,7401.0
2019-02-20 15:15:00,183.53,183.59,183.43,183.47,16600.0,161.6686,161.7215,161.5805,161.6158,16600.0
2019-02-20 15:20:00,183.48,183.59,183.48,183.55,6969.0,161.6246,161.7215,161.6246,161.6862,6969.0
2019-02-20 15:25:00,183.55,183.59,183.39,183.42,44432.0,161.6862,161.7215,161.5453,161.5717,44432.0
2019-02-20 15:30:00,183.41,183.56,183.35,183.46,10506.0,161.5629,161.6951,161.5101,161.607,10506.0
2019-02-20 15:35:00,183.47,183.62,183.45,183.62,12755.0,161.6158,161.7479,161.5982,161.7479,12755.0
2019-02-20 15:40:00,183.64,183.7,183.54,183.66,18056.0,161.7655,161.8184,161.6774,161.7831,18056.0
2019-02-20 15:45:00,183.69,183.81,183.43,183.6,34651.0,161.8096,161.9153,161.5805,161.7303,34651.0
2019-02-20 15:50:00,183.6,183.61,183.44,183.58,22902.0,161.7303,161.7391,161.5894,161.7127,22902.0
2019-02-20 15:55:00,183.56,183.66,183.35,183.51,70800.0,161.6951,161.7831,161.5101,161.651,70800.0
2019-02-21 09:30:00,183.63,183.63,183.2,183.43,15316.0,161.7567,161.7567,161.3779,161.5805,15316.0
2019-02-21 09:35:00,183.4,183.47,183.01,183.06,15145.0,161.5541,161.6158,161.2106,161.2546,15145.0
2019-02-21 09:40:00,183.06,183.26,183.0,183.2,5300.0,161.2546,161.4308,161.2018,161.3779,5300.0
2019-02-21 09:45:00,183.15,183.15,182.81,182.9,21817.0,161.3339,161.3339,161.0344,161.1137,21817.0
2019-02-21 09:50:00,182.86,183.32,182.86,183.08,11764.0,161.0784,161.4836,161.0784,161.2722,11764.0
2019-02-21 09:55:00,183.16,183.52,183.15,183.28,7032.0,161.3427,161.6598,161.3339,161.4484,7032.0
2019-02-21 10:00:00,183.0,183.19,182.97,183.19,15150.0,161.2018,161.3691,161.1753,161.3691,15150.0
2019-02-21 10:05:00,183.17,183.3,182.99,183.3,6622.0,161.3515,161.466,161.193,161.466,6622.0
2019-02-21 10:10:00,183.36,183.36,182.91,183.03,13301.0,161.5189,161.5189,161.1225,161.2282,13301.0
2019-02-21 10:15:00,183.06,183.32,183.04,183.17,5763.0,161.2546,161.4836,161.237,161.3515,5763.0
2019-02-21 10:20:00,183.16,183.38,183.16,183.31,5426.0,161.3427,161.5365,161.3427,161.4748,5426.0
2019-02-21 10:25:00,183.32,183.41,183.11,183.15,6306.0,161.4836,161.5629,161.2987,161.3339,6306.0
2019-02-21 10:30:00,183.12,183.18,183.01,183.05,12721.0,161.3075,161.3603,161.2106,161.2458,12721.0
2019-02-21 10:35:00,183.09,183.14,182.99,183.07,3333.0,161.281,161.3251,161.193,161.2634,3333.0
2019-02-21 10:40:00,183.15,183.29,183.1,183.22,4618.0,161.3339,161.4572,161.2899,161.3956,4618.0
2019-02-21 10:45:00,183.3,183.3,182.99,183.07,6210.0,161.466,161.466,161.193,161.2634,6210.0
2019-02-21 10:50:00,183.05,183.08,182.97,183.06,8170.0,161.2458,161.2722,161.1753,161.2546,8170.0
2019-02-21 10:55:00,183.09,183.1,182.95,182.96,6116.0,161.281,161.2899,161.1577,161.1665,6116.0
2019-02-21 11:00:00,182.97,183.1,182.81,183.1,9428.0,161.1753,161.2899,161.0344,161.2899,9428.0
2019-02-21 11:05:00,183.13,183.27,182.97,182.99,8383.0,161.3163,161.4396,161.1753,161.193,8383.0
2019-02-21 11:10:00,183.03,183.12,182.96,183.1,7331.0,161.2282,161.3075,161.1665,161.2899,7331.0
2019-02-21 11:15:00,183.13,183.17,183.1,183.13,2903.0,161.3163,161.3515,161.2899,161.3163,2903.0
2019-02-21 11:20:00,183.15,183.16,182.8,182.8,4922.0,161.3339,161.3427,161.0256,161.0256,4922.0
2019-02-21 11:25:00,182.8,182.98,182.78,182.86,9367.0,161.0256,161.1841,161.008,161.0784,9367.0
2019-02-21 11:30:00,182.86,183.01,182.86,183.01,6209.0,161.0784,161.2106,161.0784,161.2106,6209.0
2019-02-21 11:35:00,183.0,183.23,182.99,183.2,3502.0,161.2018,161.4044,161.193,161.3779,3502.0
2019-02-21 11:40:00,183.28,183.28,183.2,183.24,2818.0,161.4484,161.4484,161.3779,161.4132,2818.0
2019-02-21 11:45:00,183.26,183.35,182.97,183.09,9504.0,161.4308,161.5101,161.1753,161.281,9504.0
2019-02-21 11:50:00,183.09,183.2,182.96,183.17,6420.0,161.281,161.3779,161.1665,161.3515,6420.0
2019-02-21 11:55:00,183.19,183.38,183.19,183.31,3643.0,161.3691,161.5365,161.3691,161.4748,3643.0
2019-02-21 12:00:00,183.38,183.46,183.29,183.31,2999.0,161.5365,161.607,161.4572,161.4748,2999.0
2019-02-21 12:05:00,183.32,183.4,183.29,183.4,3557.0,161.4836,161.5541,161.4572,161.5541,3557.0
2019-02-21 12:10:00,183.38,183.44,183.23,183.27,3974.0,161.5365,161.5894,161.4044,161.4396,3974.0
2019-02-21 12:15:00,183.15,183.23,183.11,183.22,4475.0,161.3339,161.4044,161.2987,161.3956,4475.0
2019-02-21 12:20:00,183.24,183.33,183.18,183.28,4270.0,161.4132,161.4925,161.3603,161.4484,4270.0
2019-02-21 12:25:00,183.31,183.34,183.25,183.26,3033.0,161.4748,161.5013,161.422,161.4308,3033.0
2019-02-21 12:30:00,183.23,183.53,183.21,183.4,6453.0,161.4044,161.6686,161.3867,161.5541,6453.0
2019-02-21 12:35:00,183.38,183.58,183.37,183.47,5300.0,161.5365,161.7127,161.5277,161.6158,5300.0
2019-02-21 12:40:00,183.51,183.51,183.35,183.41,7196.0,161.651,161.651,161.5101,161.5629,7196.0
2019-02-21 12:45:00,183.33,183.46,183.33,183.4,3000.0,161.4925,161.607,161.4925,161.5541,3000.0
2019-02-21 12:50:00,183.4,183.43,183.28,183.32,4642.0,161.5541,161.5805,161.4484,161.4836,4642.0
2019-02-21 12:55:00,183.34,183.48,183.32,183.45,3038.0,161.5013,161.6246,161.4836,161.5982,3038.0
2019-02-21 13:00:00,183.46,183.51,183.34,183.44,3715.0,161.607,161.651,161.5013,161.5894,3715.0
2019-02-21 13:05:00,183.43,183.45,183.36,183.42,4257.0,161.5805,161.5982,161.5189,161.5717,4257.0
2019-02-21 13:10:00,183.38,183.4,183.35,183.4,3898.0,161.5365,161.5541,161.5101,161.5541,3898.0
2019-02-21 13:15:00,183.4,183.4,183.28,183.29,5601.0,161.5541,161.5541,161.4484,161.4572,5601.0
2019-02-21 13:20:00,183.32,183.42,183.29,183.42,6123.0,161.4836,161.5717,161.4572,161.5717,6123.0
2019-02-21 13:25:00,183.42,183.42,183.23,183.24,4937.0,161.5717,161.5717,161.4044,161.4132,4937.0
2019-02-21 13:30:00,183.23,183.23,183.12,183.12,6477.0,161.4044,161.4044,161.3075,161.3075,6477.0
2019-02-21 13:35:00,183.15,183.2,183.09,183.14,8061.0,161.3339,161.3779,161.281,161.3251,8061.0
2019-02-21 13:40:00,183.13,183.22,183.12,183.18,5030.0,161.3163,161.3956,161.3075,161.3603,5030.0
2019-02-21 13:45:00,183.16,183.24,183.16,183.24,4808.0,161.3427,161.4132,161.3427,161.4132,4808.0
2019-02-21 13:50:00,183.25,183.26,183.18,183.21,10184.0,161.422,161.4308,161.3603,161.3867,10184.0
2019-02-21 13:55:00,183.2,183.41,183.2,183.41,5751.0,161.3779,161.5629,161.3779,161.5629,5751.0
2019-02-21 14:00:00,183.39,183.47,183.35,183.35,5829.0,161.5453,161.6158,161.5101,161.5101,5829.0
2019-02-21 14:05:00,183.35,183.43,183.27,183.28,5054.0,161.5101,161.5805,161.4396,161.4484,5054.0
2019-02-21 14:10:00,183.29,183.32,183.18,183.18,5288.0,161.4572,161.4836,161.3603,161.3603,5288.0
2019-02-21 14:15:00,183.15,183.15,183.04,183.11,8597.0,161.3339,161.3339,161.237,161.2987,8597.0
2019-02-21 14:20:00,183.08,183.09,182.93,182.93,30806.0,161.2722,161.281,161.1401,161.1401,30806.0
2019-02-21 14:25:00,182.9,182.9,182.66,182.87,17390.0,161.1137,161.1137,160.9023,161.0872,17390.0
2019-02-21 14:30:00,182.87,182.89,182.77,182.84,5296.0,161.0872,161.1049,160.9992,161.0608,5296.0
2019-02-21 14:35:00,182.82,182.84,182.71,182.71,4497.0,161.0432,161.0608,160.9463,160.9463,4497.0
2019-02-21 14:40:00,182.71,182.83,182.68,182.83,16329.0,160.9463,161.052,160.9199,161.052,16329.0
2019-02-21 14:45:00,182.84,182.84,182.34,182.4,9936.0,161.0608,161.0608,160.6204,160.6732,9936.0
2019-02-21 14:50:00,182.35,182.4,182.17,182.35,15845.0,160.6292,160.6732,160.4706,160.6292,15845.0
2019-02-21 14:55:00,182.39,182.49,182.31,182.35,8189.0,160.6644,160.7525,160.594,160.6292,8189.0
2019-02-21 15:00:00,182.26,182.37,182.23,182.28,6881.0,160.5499,160.6468,160.5235,160.5675,6881.0
2019-02-21 15:05:00,182.3,182.46,182.3,182.38,7802.0,160.5851,160.7261,160.5851,160.6556,7802.0
2019-02-21 15:10:00,182.37,182.41,182.3,182.38,14276.0,160.6468,160.682,160.5851,160.6556,14276.0
2019-02-21 15:15:00,182.39,182.51,182.33,182.44,11132.0,160.6644,160.7701,160.6116,160.7085,11132.0
2019-02-21 15:20:00,182.42,182.49,182.38,182.44,10188.0,160.6909,160.7525,160.6556,160.7085,10188.0
2019-02-21 15:25:00,182.44,182.47,182.31,182.33,38538.0,160.7085,160.7349,160.594,160.6116,38538.0
2019-02-21 15:30:00,182.31,182.38,182.09,182.23,24393.0,160.594,160.6556,160.4002,160.5235,24393.0
2019-02-21 15:35:00,182.24,182.32,182.15,182.29,14127.0,160.5323,160.6028,160.453,160.5763,14127.0
2019-02-21 15:40:00,182.3,182.45,182.28,182.41,21465.0,160.5851,160.7173,160.5675,160.682,21465.0
2019-02-21 15:45:00,182.42,182.68,182.41,182.52,29773.0,160.6909,160.9199,160.682,160.7789,29773.0
2019-02-21 15:50:00,182.5,182.68,182.48,182.59,21036.0,160.7613,160.9199,160.7437,160.8406,21036.0
2019-02-21 15:55:00,182.6,183.02,182.6,182.93,87866.0,160.8494,161.2194,160.8494,161.1401,87866.0
2019-02-22 09:30:00,183.23,183.23,182.46,182.82,19119.0,161.4044,161.4044,160.7261,161.0432,19119.0
2019-02-22 09:35:00,182.86,182.87,182.6,182.6,5875.0,161.0784,161.0872,160.8494,160.8494,5875.0
2019-02-22 09:40:00,182.73,182.79,182.19,182.19,4523.0,160.9639,161.0168,160.4882,160.4882,4523.0
2019-02-22 09:45:00,182.4,182.43,181.74,181.85,9861.0,160.6732,160.6997,160.0918,160.1887,9861.0
2019-02-22 09:50:00,181.73,182.34,181.71,182.2,6327.0,160.083,160.6204,160.0654,160.4971,6327.0
2019-02-22 09:55:00,182.24,182.52,182.2,182.33,42287.0,160.5323,160.7789,160.4971,160.6116,42287.0
2019-02-22 10:00:00,182.29,182.72,182.29,182.54,21300.0,160.5763,160.9551,160.5763,160.7966,21300.0
2019-02-22 10:05:00,182.54,182.82,182.5,182.82,6461.0,160.7966,161.0432,160.7613,161.0432,6461.0
2019-02-22 10:10:00,182.73,183.12,182.68,182.88,9946.0,160.9639,161.3075,160.9199,161.0961,9946.0
2019-02-22 10:15:00,182.96,183.11,182.84,182.92,5035.0,161.1665,161.2987,161.0608,161.1313,5035.0
2019-02-22 10:20:00,182.92,183.1,182.8,183.1,7134.0,161.1313,161.2899,161.0256,161.2899,7134.0
2019-02-22 10:25:00,183.11,183.25,183.0,183.14,6783.0,161.2987,161.422,161.2018,161.3251,6783.0
2019-02-22 10:30:00,183.15,183.3,183.02,183.29,7808.0,161.3339,161.466,161.2194,161.4572,7808.0
2019-02-22 10:35:00,183.29,183.29,183.15,183.28,3500.0,161.4572,161.4572,161.3339,161.4484,3500.0
2019-02-22 10:40:00,183.32,183.46,183.22,183.34,5488.0,161.4836,161.607,161.3956,161.5013,5488.0
2019-02-22 10:45:00,183.39,183.54,183.17,183.47,9148.0,161.5453,161.6774,161.3515,161.6158,9148.0
2019-02-22 10:50:00,183.43,183.56,183.31,183.52,4252.0,161.5805,161.6951,161.4748,161.6598,4252.0
2019-02-22 10:55:00,183.48,183.54,183.41,183.41,1923.0,161.6246,161.6774,161.5629,161.5629,1923.0
2019-02-22 11:00:00,183.32,183.32,183.11,183.25,6024.0,161.4836,161.4836,161.2987,161.422,6024.0
2019-02-22 11:05:00,183.24,183.56,183.1,183.46,3969.0,161.4132,161.6951,161.2899,161.607,3969.0
2019-02-22 11:10:00,183.44,183.56,183.42,183.51,3845.0,161.5894,161.6951,161.5717,161.651,3845.0
2019-02-22 11:15:00,183.51,183.69,183.37,183.69,5010.0,161.651,161.8096,161.5277,161.8096,5010.0
2019-02-22 11:20:00,183.58,183.74,183.47,183.7,8107.0,161.7127,161.8536,161.6158,161.8184,8107.0
2019-02-22 11:25:00,183.7,183.73,183.59,183.63,3384.0,161.8184,161.8448,161.7215,161.7567,3384.0
2019-02-22 11:30:00,183.63,183.8,183.6,183.69,6987.0,161.7567,161.9065,161.7303,161.8096,6987.0
2019-02-22 11:35:00,183.73,183.99,183.7,183.92,4200.0,161.8448,162.0738,161.8184,162.0122,4200.0
2019-02-22 11:40:00,183.91,183.91,183.7,183.75,8734.0,162.0034,162.0034,161.8184,161.8624,8734.0
2019-02-22 11:45:00,183.75,183.82,183.7,183.82,5748.0,161.8624,161.9241,161.8184,161.9241,5748.0
2019-02-22 11:50:00,183.82,183.82,183.47,183.65,15716.0,161.9241,161.9241,161.6158,161.7743,15716.0
2019-02-22 11:55:00,183.67,183.81,183.66,183.81,3884.0,161.792,161.9153,161.7831,161.9153,3884.0
2019-02-22 12:00:00,183.77,183.98,183.75,183.96,4860.0,161.88,162.065,161.8624,162.0474,4860.0
2019-02-22 12:05:00,183.93,183.93,183.82,183.84,4027.0,162.021,162.021,161.9241,161.9417,4027.0
2019-02-22 12:10:00,183.87,183.91,183.83,183.91,2877.0,161.9681,162.0034,161.9329,162.0034,2877.0
2019-02-22 12:15:00,183.89,183.89,183.72,183.77,4573.0,161.9857,161.9857,161.836,161.88,4573.0
2019-02-22 12:20:00,183.79,183.84,183.74,183.82,3202.0,161.8977,161.9417,161.8536,161.9241,3202.0
2019-02-22 12:25:00,183.81,183.81,183.71,183.74,5686.0,161.9153,161.9153,161.8272,161.8536,5686.0
2019-02-22 12:30:00,183.74,183.77,183.51,183.54,13051.0,161.8536,161.88,161.651,161.6774,13051.0
2019-02-22 12:35:00,183.53,183.62,183.44,183.62,4906.0,161.6686,161.7479,161.5894,161.7479,4906.0
2019-02-22 12:40:00,183.62,183.73,183.6,183.66,6143.0,161.7479,161.8448,161.7303,161.7831,6143.0
2019-02-22 12:45:00,183.71,183.72,183.63,183.71,1850.0,161.8272,161.836,161.7567,161.8272,1850.0
2019-02-22 12:50:00,183.73,183.73,183.64,183.71,4269.0,161.8448,161.8448,161.7655,161.8272,4269.0
2019-02-22 12:55:00,183.71,183.78,183.62,183.62,4600.0,161.8272,161.8889,161.7479,161.7479,4600.0
2019-02-22 13:00:00,183.63,183.64,183.47,183.57,6265.0,161.7567,161.7655,161.6158,161.7039,6265.0
2019-02-22 13:05:00,183.64,183.64,183.53,183.53,2600.0,161.7655,161.7655,161.6686,161.6686,2600.0
2019-02-22 13:10:00,183.51,183.51,183.29,183.33,6653.0,161.651,161.651,161.4572,161.4925,6653.0
2019-02-22 13:15:00,183.33,183.45,183.29,183.42,5996.0,161.4925,161.5982,161.4572,161.5717,5996.0
2019-02-22 13:20:00,183.41,183.44,183.34,183.44,5971.0,161.5629,161.5894,161.5013,161.5894,5971.0
2019-02-22 13:25:00,183.45,183.5,183.41,183.5,7952.0,161.5982,161.6422,161.5629,161.6422,7952.0
2019-02-22 13:30:00,183.51,183.64,183.5,183.58,5734.0,161.651,161.7655,161.6422,161.7127,5734.0
2019-02-22 13:35:00,183.6,183.7,183.58,183.68,4998.0,161.7303,161.8184,161.7127,161.8008,4998.0
2019-02-22 13:40:00,183.69,183.8,183.68,183.7,10140.0,161.8096,161.9065,161.8008,161.8184,10140.0
2019-02-22 13:45:00,183.67,183.67,183.59,183.62,6648.0,161.792,161.792,161.7215,161.7479,6648.0
2019-02-22 13:50:00,183.62,183.62,183.45,183.53,5890.0,161.7479,161.7479,161.5982,161.6686,5890.0
2019-02-22 13:55:00,183.53,183.53,183.41,183.48,8045.0,161.6686,161.6686,161.5629,161.6246,8045.0
2019-02-22 14:00:00,183.46,183.6,183.42,183.55,7205.0,161.607,161.7303,161.5717,161.6862,7205.0
2019-02-22 14:05:00,183.54,183.66,183.49,183.66,6500.0,161.6774,161.7831,161.6334,161.7831,6500.0
2019-02-22 14:10:00,183.68,183.82,183.68,183.8,7635.0,161.8008,161.9241,161.8008,161.9065,7635.0
2019-02-22 14:15:00,183.81,183.81,183.75,183.75,6855.0,161.9153,161.9153,161.8624,161.8624,6855.0
2019-02-22 14:20:00,183.75,183.75,183.45,183.51,9126.0,161.8624,161.8624,161.5982,161.651,9126.0
2019-02-22 14:25:00,183.5,183.52,183.46,183.49,7974.0,161.6422,161.6598,161.607,161.6334,7974.0
2019-02-22 14:30:00,183.5,183.58,183.31,183.33,6400.0,161.6422,161.7127,161.4748,161.4925,6400.0
2019-02-22 14:35:00,183.34,183.38,183.03,183.07,21970.0,161.5013,161.5365,161.2282,161.2634,21970.0
2019-02-22 14:40:00,183.03,183.12,182.93,183.03,7189.0,161.2282,161.3075,161.1401,161.2282,7189.0
2019-02-22 14:45:00,182.94,182.98,182.75,182.78,9207.0,161.1489,161.1841,160.9815,161.008,9207.0
2019-02-22 14:50:00,182.74,182.81,182.58,182.65,7530.0,160.9727,161.0344,160.8318,160.8935,7530.0
2019-02-22 14:55:00,182.66,182.82,182.65,182.78,6653.0,160.9023,161.0432,160.8935,161.008,6653.0
2019-02-22 15:00:00,182.75,182.91,182.72,182.85,9400.0,160.9815,161.1225,160.9551,161.0696,9400.0
2019-02-22 15:05:00,182.88,182.93,182.75,182.92,13541.0,161.0961,161.1401,160.9815,161.1313,13541.0
2019-02-22 15:10:00,182.94,183.07,182.9,183.04,34323.0,161.1489,161.2634,161.1137,161.237,34323.0
2019-02-22 15:15:00,183.03,183.03,182.93,183.01,15312.0,161.2282,161.2282,161.1401,161.2106,15312.0
2019-02-22 15:20:00,183.03,183.1,182.98,183.0,10988.0,161.2282,161.2899,161.1841,161.2018,10988.0
2019-02-22 15:25:00,183.02,183.18,183.02,183.13,13331.0,161.2194,161.3603,161.2194,161.3163,13331.0
2019-02-22 15:30:00,183.09,183.09,182.97,183.04,18735.0,161.281,161.281,161.1753,161.237,18735.0
2019-02-22 15:35:00,183.05,183.1,182.88,182.88,15056.0,161.2458,161.2899,161.0961,161.0961,15056.0
2019-02-22 15:40:00,182.87,183.06,182.83,183.06,30090.0,161.0872,161.2546,161.052,161.2546,30090.0
2019-02-22 15:45:00,183.06,183.2,182.96,182.96,23687.0,161.2546,161.3779,161.1665,161.1665,23687.0
2019-02-22 15:50:00,182.96,183.1,182.9,183.05,28337.0,161.1665,161.2899,161.1137,161.2458,28337.0
2019-02-22 15:55:00,183.08,183.37,183.08,183.37,119630.0,161.2722,161.5277,161.2722,161.5277,119630.0
2019-02-25 09:30:00,183.59,183.71,182.44,182.44,30490.0,161.7215,161.8272,160.7085,160.7085,30490.0
2019-02-25 09:35:00,182.38,182.9,182.34,182.72,8261.0,160.6556,161.1137,160.6204,160.9551,8261.0
2019-02-25 09:40:00,182.6,182.82,182.22,182.73,11084.0,160.8494,161.0432,160.5147,160.9639,11084.0
2019-02-25 09:45:00,182.79,183.08,182.5,182.75,14425.0,161.0168,161.2722,160.7613,160.9815,14425.0
2019-02-25 09:50:00,182.75,182.91,182.57,182.9,4554.0,160.9815,161.1225,160.823,161.1137,4554.0
2019-02-25 09:55:00,182.81,183.48,182.76,183.22,10650.0,161.0344,161.6246,160.9904,161.3956,10650.0
2019-02-25 10:00:00,183.25,183.25,182.89,182.93,11700.0,161.422,161.422,161.1049,161.1401,11700.0
2019-02-25 10:05:00,182.91,183.23,182.82,183.23,6280.0,161.1225,161.4044,161.0432,161.4044,6280.0
2019-02-25 10:10:00,183.24,183.28,183.11,183.17,5598.0,161.4132,161.4484,161.2987,161.3515,5598.0
2019-02-25 10:15:00,183.12,183.17,182.73,182.95,31037.0,161.3075,161.3515,160.9639,161.1577,31037.0
2019-02-25 10:20:00,183.01,183.07,182.95,183.07,5466.0,161.2106,161.2634,161.1577,161.2634,5466.0
2019-02-25 10:25:00,183.05,183.05,182.5,182.5,19106.0,161.2458,161.2458,160.7613,160.7613,19106.0
2019-02-25 10:30:00,182.57,182.6,182.28,182.6,14544.0,160.823,160.8494,160.5675,160.8494,14544.0
2019-02-25 10:35:00,182.61,183.05,182.49,183.05,24390.0,160.8582,161.2458,160.7525,161.2458,24390.0
2019-02-25 10:40:00,183.1,183.14,182.86,182.93,7171.0,161.2899,161.3251,161.0784,161.1401,7171.0
2019-02-25 10:45:00,182.93,182.93,182.74,182.8,13404.0,161.1401,161.1401,160.9727,161.0256,13404.0
2019-02-25 10:50:00,182.78,183.3,182.6,183.3,12743.0,161.008,161.466,160.8494,161.466,12743.0
2019-02-25 10:55:00,183.21,183.27,183.14,183.18,5300.0,161.3867,161.4396,161.3251,161.3603,5300.0
2019-02-25 11:00:00,183.13,183.14,182.93,182.95,12496.0,161.3163,161.3251,161.1401,161.1577,12496.0
2019-02-25 11:05:00,182.99,183.01,182.82,182.91,11083.0,161.193,161.2106,161.0432,161.1225,11083.0
2019-02-25 11:10:00,182.94,183.0,182.69,182.72,9104.0,161.1489,161.2018,160.9287,160.9551,9104.0
2019-02-25 11:15:00,182.77,182.98,182.74,182.88,7658.0,160.9992,161.1841,160.9727,161.0961,7658.0
2019-02-25 11:20:00,182.87,182.88,182.79,182.84,5989.0,161.0872,161.0961,161.0168,161.0608,5989.0
2019-02-25 11:25:00,182.78,182.79,182.54,182.62,12820.0,161.008,161.0168,160.7966,160.867,12820.0
2019-02-25 11:30:00,182.65,182.98,182.63,182.95,6088.0,160.8935,161.1841,160.8758,161.1577,6088.0
2019-02-25 11:35:00,182.94,183.02,182.82,182.9,20619.0,161.1489,161.2194,161.0432,161.1137,20619.0
2019-02-25 11:40:00,182.88,182.97,182.84,182.87,14306.0,161.0961,161.1753,161.0608,161.0872,14306.0
2019-02-25 11:45:00,182.87,182.97,182.84,182.97,5012.0,161.0872,161.1753,161.0608,161.1753,5012.0
2019-02-25 11:50:00,182.94,182.94,182.77,182.78,6689.0,161.1489,161.1489,160.9992,161.008,6689.0
2019-02-25 11:55:00,182.77,182.87,182.75,182.78,6685.0,160.9992,161.0872,160.9815,161.008,6685.0
2019-02-25 12:00:00,182.78,182.9,182.78,182.88,4808.0,161.008,161.1137,161.008,161.0961,4808.0
2019-02-25 12:05:00,182.88,182.92,182.85,182.92,8612.0,161.0961,161.1313,161.0696,161.1313,8612.0
2019-02-25 12:10:00,182.9,183.01,182.9,183.01,7329.0,161.1137,161.2106,161.1137,161.2106,7329.0
2019-02-25 12:15:00,182.98,182.99,182.91,182.94,4200.0,161.1841,161.193,161.1225,161.1489,4200.0
2019-02-25 12:20:00,182.95,182.95,182.79,182.89,3967.0,161.1577,161.1577,161.0168,161.1049,3967.0
2019-02-25 12:25:00,182.89,183.01,182.89,182.94,5997.0,161.1049,161.2106,161.1049,161.1489,5997.0
2019-02-25 12:30:00,182.96,182.96,182.76,182.84,8112.0,161.1665,161.1665,160.9904,161.0608,8112.0
2019-02-25 12:35:00,182.83,182.83,182.72,182.77,4784.0,161.052,161.052,160.9551,160.9992,4784.0
2019-02-25 12:40:00,182.77,182.81,182.63,182.66,9926.0,160.9992,161.0344,160.8758,160.9023,9926.0
2019-02-25 12:45:00,182.64,182.71,182.62,182.63,9164.0,160.8846,160.9463,160.867,160.8758,9164.0
2019-02-25 12:50:00,182.62,182.7,182.53,182.54,8128.0,160.867,160.9375,160.7877,160.7966,8128.0
2019-02-25 12:55:00,182.53,182.56,182.42,182.56,5700.0,160.7877,160.8142,160.6909,160.8142,5700.0
2019-02-25 13:00:00,182.53,182.62,182.49,182.59,6146.0,160.7877,160.867,160.7525,160.8406,6146.0
2019-02-25 13:05:00,182.59,182.62,182.34,182.4,24429.0,160.8406,160.867,160.6204,160.6732,24429.0
2019-02-25 13:10:00,182.38,182.41,182.31,182.41,12311.0,160.6556,160.682,160.594,160.682,12311.0
2019-02-25 13:15:00,182.41,182.41,181.96,182.0,23513.0,160.682,160.682,160.2856,160.3209,23513.0
2019-02-25 13:20:00,182.01,182.07,181.9,181.93,5075.0,160.3297,160.3825,160.2328,160.2592,5075.0
2019-02-25 13:25:00,181.89,182.06,181.75,181.99,36264.0,160.224,160.3737,160.1007,160.3121,36264.0
2019-02-25 13:30:00,181.99,181.99,181.88,181.9,32988.0,160.3121,160.3121,160.2152,160.2328,32988.0
2019-02-25 13:35:00,181.91,181.96,181.66,181.76,31368.0,160.2416,160.2856,160.0214,160.1095,31368.0
2019-02-25 13:40:00,181.77,181.89,181.77,181.89,8768.0,160.1183,160.224,160.1183,160.224,8768.0
2019-02-25 13:45:00,181.83,181.97,181.83,181.96,3421.0,160.1711,160.2945,160.1711,160.2856,3421.0
2019-02-25 13:50:00,181.95,182.22,181.95,182.22,3085.0,160.2768,160.5147,160.2768,160.5147,3085.0
2019-02-25 13:55:00,182.26,182.26,182.06,182.13,4300.0,160.5499,160.5499,160.3737,160.4354,4300.0
2019-02-25 14:00:00,182.14,182.31,182.14,182.27,7625.0,160.4442,160.594,160.4442,160.5587,7625.0
2019-02-25 14:05:00,182.32,182.37,182.29,182.35,3241.0,160.6028,160.6468,160.5763,160.6292,3241.0
2019-02-25 14:10:00,182.34,182.37,182.21,182.26,6058.0,160.6204,160.6468,160.5059,160.5499,6058.0
2019-02-25 14:15:00,182.26,182.37,182.26,182.31,3694.0,160.5499,160.6468,160.5499,160.594,3694.0
2019-02-25 14:20:00,182.31,182.33,182.2,182.23,4706.0,160.594,160.6116,160.4971,160.5235,4706.0
2019-02-25 14:25:00,182.26,182.27,182.16,182.18,6613.0,160.5499,160.5587,160.4618,160.4794,6613.0
2019-02-25 14:30:00,182.14,182.18,182.04,182.12,5540.0,160.4442,160.4794,160.3561,160.4266,5540.0
2019-02-25 14:35:00,182.12,182.12,182.03,182.03,6852.0,160.4266,160.4266,160.3473,160.3473,6852.0
2019-02-25 14:40:00,182.07,182.16,182.03,182.13,8146.0,160.3825,160.4618,160.3473,160.4354,8146.0
2019-02-25 14:45:00,182.17,182.2,182.1,182.13,8381.0,160.4706,160.4971,160.409,160.4354,8381.0
2019-02-25 14:50:00,182.14,182.23,182.11,182.14,9404.0,160.4442,160.5235,160.4178,160.4442,9404.0
2019-02-25 14:55:00,182.12,182.16,182.1,182.16,4528.0,160.4266,160.4618,160.409,160.4618,4528.0
2019-02-25 15:00:00,182.18,182.19,182.01,182.06,7196.0,160.4794,160.4882,160.3297,160.3737,7196.0
2019-02-25 15:05:00,182.08,182.13,182.03,182.05,3773.0,160.3913,160.4354,160.3473,160.3649,3773.0
2019-02-25 15:10:00,182.05,182.14,182.01,182.08,10041.0,160.3649,160.4442,160.3297,160.3913,10041.0
2019-02-25 15:15:00,182.07,182.16,181.97,182.04,12377.0,160.3825,160.4618,160.2945,160.3561,12377.0
2019-02-25 15:20:00,182.05,182.08,182.01,182.01,5603.0,160.3649,160.3913,160.3297,160.3297,5603.0
2019-02-25 15:25:00,181.98,182.02,181.59,181.59,22352.0,160.3033,160.3385,159.9597,159.9597,22352.0
2019-02-25 15:30:00,181.58,181.75,181.57,181.73,24632.0,159.9509,160.1007,159.9421,160.083,24632.0
2019-02-25 15:35:00,181.74,181.8,181.71,181.78,9812.0,160.0918,160.1447,160.0654,160.1271,9812.0
2019-02-25 15:40:00,181.79,181.82,181.6,181.64,32004.0,160.1359,160.1623,159.9685,160.0038,32004.0
2019-02-25 15:45:00,181.64,181.71,181.55,181.66,30760.0,160.0038,160.0654,159.9245,160.0214,30760.0
2019-02-25 15:50:00,181.66,181.72,181.58,181.65,24746.0,160.0214,160.0742,159.9509,160.0126,24746.0
2019-02-25 15:55:00,181.67,181.67,181.29,181.37,126552.0,160.0302,160.0302,159.6955,159.7659,126552.0
2019-02-26 09:30:00,180.56,181.05,180.27,180.51,39615.0,159.0524,159.484,158.7969,159.0084,39615.0
2019-02-26 09:35:00,180.43,180.91,180.19,180.53,28651.0,158.9379,159.3607,158.7265,159.026,28651.0
2019-02-26 09:40:00,180.43,180.54,180.12,180.23,8260.0,158.9379,159.0348,158.6648,158.7617,8260.0
2019-02-26 09:45:00,180.14,180.24,179.74,180.18,29815.0,158.6824,158.7705,158.3301,158.7177,29815.0
2019-02-26 09:50:00,180.25,180.64,180.17,180.38,5828.0,158.7793,159.1229,158.7089,158.8938,5828.0
2019-02-26 09:55:00,180.4,180.72,180.2,180.4,8680.0,158.9115,159.1933,158.7353,158.9115,8680.0
2019-02-26 10:00:00,180.4,180.56,180.15,180.53,20881.0,158.9115,159.0524,158.6912,159.026,20881.0
2019-02-26 10:05:00,180.6,180.63,180.09,180.13,10193.0,159.0876,159.1141,158.6384,158.6736,10193.0
2019-02-26 10:10:00,180.13,180.37,179.98,180.33,13618.0,158.6736,158.885,158.5415,158.8498,13618.0
2019-02-26 10:15:00,180.44,180.66,180.35,180.47,5785.0,158.9467,159.1405,158.8674,158.9731,5785.0
2019-02-26 10:20:00,180.45,180.55,180.31,180.48,13856.0,158.9555,159.0436,158.8322,158.9819,13856.0
2019-02-26 10:25:00,180.52,180.81,180.46,180.56,6733.0,159.0172,159.2726,158.9643,159.0524,6733.0
2019-02-26 10:30:00,180.55,180.74,180.53,180.7,5999.0,159.0436,159.211,159.026,159.1757,5999.0
2019-02-26 10:35:00,180.73,180.75,180.53,180.53,6380.0,159.2022,159.2198,159.026,159.026,6380.0
2019-02-26 10:40:00,180.46,180.57,180.38,180.4,24009.0,158.9643,159.0612,158.8938,158.9115,24009.0
2019-02-26 10:45:00,180.39,180.49,180.29,180.36,9060.0,158.9027,158.9907,158.8146,158.8762,9060.0
2019-02-26 10:50:00,180.4,180.4,180.12,180.15,11425.0,158.9115,158.9115,158.6648,158.6912,11425.0
2019-02-26 10:55:00,180.12,180.15,179.8,179.84,15916.0,158.6648,158.6912,158.3829,158.4182,15916.0
2019-02-26 11:00:00,179.79,180.21,179.76,180.21,15169.0,158.3741,158.7441,158.3477,158.7441,15169.0
2019-02-26 11:05:00,180.21,180.54,180.16,180.39,11012.0,158.7441,159.0348,158.7001,158.9027,11012.0
2019-02-26 11:10:00,180.44,180.6,180.41,180.6,37754.0,158.9467,159.0876,158.9203,159.0876,37754.0
2019-02-26 11:15:00,180.73,180.77,180.65,180.65,14006.0,159.2022,159.2374,159.1317,159.1317,14006.0
2019-02-26 11:20:00,180.6,180.7,180.39,180.7,15235.0,159.0876,159.1757,158.9027,159.1757,15235.0
2019-02-26 11:25:00,180.7,180.85,180.64,180.83,5780.0,159.1757,159.3079,159.1229,159.2902,5780.0
2019-02-26 11:30:00,180.85,181.01,180.68,180.68,8852.0,159.3079,159.4488,159.1581,159.1581,8852.0
2019-02-26 11:35:00,180.72,180.72,180.56,180.56,8625.0,159.1933,159.1933,159.0524,159.0524,8625.0
2019-02-26 11:40:00,180.55,180.67,180.46,180.54,6032.0,159.0436,159.1493,158.9643,159.0348,6032.0
2019-02-26 11:45:00,180.55,180.58,180.45,180.52,18957.0,159.0436,159.07,158.9555,159.0172,18957.0
2019-02-26 11:50:00,180.56,180.61,180.51,180.61,10700.0,159.0524,159.0965,159.0084,159.0965,10700.0
2019-02-26 11:55:00,180.62,180.63,180.54,180.57,6939.0,159.1053,159.1141,159.0348,159.0612,6939.0
2019-02-26 12:00:00,180.62,180.74,180.53,180.7,5851.0,159.1053,159.211,159.026,159.1757,5851.0
2019-02-26 12:05:00,180.69,180.75,180.66,180.7,2845.0,159.1669,159.2198,159.1405,159.1757,2845.0
2019-02-26 12:10:00,180.66,180.97,180.63,180.9,19794.0,159.1405,159.4136,159.1141,159.3519,19794.0
2019-02-26 12:15:00,180.91,180.91,180.78,180.89,5451.0,159.3607,159.3607,159.2462,159.3431,5451.0
2019-02-26 12:20:00,180.9,180.93,180.79,180.89,8249.0,159.3519,159.3783,159.255,159.3431,8249.0
2019-02-26 12:25:00,180.91,181.0,180.87,180.94,14951.0,159.3607,159.44,159.3255,159.3871,14951.0
2019-02-26 12:30:00,180.91,181.0,180.87,180.95,5064.0,159.3607,159.44,159.3255,159.396,5064.0
2019-02-26 12:35:00,180.95,180.95,180.7,180.75,7367.0,159.396,159.396,159.1757,159.2198,7367.0
2019-02-26 12:40:00,180.74,180.75,180.57,180.61,11303.0,159.211,159.2198,159.0612,159.0965,11303.0
2019-02-26 12:45:00,180.62,180.67,180.59,180.65,4439.0,159.1053,159.1493,159.0788,159.1317,4439.0
2019-02-26 12:50:00,180.67,180.67,180.55,180.55,5034.0,159.1493,159.1493,159.0436,159.0436,5034.0
2019-02-26 12:55:00,180.54,180.58,180.48,180.53,13405.0,159.0348,159.07,158.9819,159.026,13405.0
2019-02-26 13:00:00,180.53,180.65,180.53,180.56,11854.0,159.026,159.1317,159.026,159.0524,11854.0
2019-02-26 13:05:00,180.57,180.61,180.5,180.61,3563.0,159.0612,159.0965,158.9996,159.0965,3563.0
2019-02-26 13:10:00,180.65,180.68,180.56,180.6,8371.0,159.1317,159.1581,159.0524,159.0876,8371.0
2019-02-26 13:15:00,180.65,180.67,180.56,180.65,8853.0,159.1317,159.1493,159.0524,159.1317,8853.0
2019-02-26 13:20:00,180.66,180.7,180.6,180.65,6087.0,159.1405,159.1757,159.0876,159.1317,6087.0
2019-02-26 13:25:00,180.63,180.66,180.54,180.54,6688.0,159.1141,159.1405,159.0348,159.0348,6688.0
2019-02-26 13:30:00,180.54,180.54,180.23,180.3,10408.0,159.0348,159.0348,158.7617,158.8234,10408.0
2019-02-26 13:35:00,180.28,180.36,180.22,180.27,6800.0,158.8058,158.8762,158.7529,158.7969,6800.0
2019-02-26 13:40:00,180.29,180.31,180.1,180.17,38532.0,158.8146,158.8322,158.6472,158.7089,38532.0
2019-02-26 13:45:00,180.16,180.33,180.07,180.31,6530.0,158.7001,158.8498,158.6208,158.8322,6530.0
2019-02-26 13:50:00,180.34,180.48,180.34,180.4,10759.0,158.8586,158.9819,158.8586,158.9115,10759.0
2019-02-26 13:55:00,180.41,180.52,180.32,180.48,6039.0,158.9203,159.0172,158.841,158.9819,6039.0
2019-02-26 14:00:00,180.47,180.66,180.43,180.66,8857.0,158.9731,159.1405,158.9379,159.1405,8857.0
2019-02-26 14:05:00,180.63,180.81,180.6,180.66,4803.0,159.1141,159.2726,159.0876,159.1405,4803.0
2019-02-26 14:10:00,180.65,180.8,180.65,180.8,4453.0,159.1317,159.2638,159.1317,159.2638,4453.0
2019-02-26 14:15:00,180.81,180.86,180.75,180.76,5902.0,159.2726,159.3167,159.2198,159.2286,5902.0
2019-02-26 14:20:00,180.8,180.83,180.61,180.62,5761.0,159.2638,159.2902,159.0965,159.1053,5761.0
2019-02-26 14:25:00,180.64,180.69,180.59,180.63,5152.0,159.1229,159.1669,159.0788,159.1141,5152.0
2019-02-26 14:30:00,180.66,180.75,180.66,180.68,8013.0,159.1405,159.2198,159.1405,159.1581,8013.0
2019-02-26 14:35:00,180.67,180.9,180.67,180.86,4813.0,159.1493,159.3519,159.1493,159.3167,4813.0
2019-02-26 14:40:00,180.86,180.94,180.81,180.81,4686.0,159.3167,159.3871,159.2726,159.2726,4686.0
2019-02-26 14:45:00,180.8,180.81,180.7,180.72,2747.0,159.2638,159.2726,159.1757,159.1933,2747.0
2019-02-26 14:50:00,180.73,180.84,180.66,180.77,6863.0,159.2022,159.2991,159.1405,159.2374,6863.0
2019-02-26 14:55:00,180.81,180.84,180.73,180.77,3556.0,159.2726,159.2991,159.2022,159.2374,3556.0
2019-02-26 15:00:00,180.79,180.94,180.72,180.92,12338.0,159.255,159.3871,159.1933,159.3695,12338.0
2019-02-26 15:05:00,180.94,180.94,180.8,180.81,4888.0,159.3871,159.3871,159.2638,159.2726,4888.0
2019-02-26 15:10:00,180.83,180.84,180.72,180.76,7474.0,159.2902,159.2991,159.1933,159.2286,7474.0
2019-02-26 15:15:00,180.78,180.96,180.76,180.92,8587.0,159.2462,159.4048,159.2286,159.3695,8587.0
2019-02-26 15:20:00,180.91,180.93,180.78,180.78,9183.0,159.3607,159.3783,159.2462,159.2462,9183.0
2019-02-26 15:25:00,180.77,180.77,180.47,180.47,9957.0,159.2374,159.2374,158.9731,158.9731,9957.0
2019-02-26 15:30:00,180.47,180.69,180.42,180.64,15706.0,158.9731,159.1669,158.9291,159.1229,15706.0
2019-02-26 15:35:00,180.64,180.69,180.58,180.58,13629.0,159.1229,159.1669,159.07,159.07,13629.0
2019-02-26 15:40:00,180.59,180.72,180.49,180.65,35241.0,159.0788,159.1933,158.9907,159.1317,35241.0
2019-02-26 15:45:00,180.65,180.67,180.58,180.65,58410.0,159.1317,159.1493,159.07,159.1317,58410.0
2019-02-26 15:50:00,180.65,180.71,180.45,180.56,37371.0,159.1317,159.1845,158.9555,159.0524,37371.0
2019-02-26 15:55:00,180.57,180.64,180.43,180.44,75236.0,159.0612,159.1229,158.9379,158.9467,75236.0
2019-02-27 09:30:00,180.1,180.64,179.81,179.85,16563.0,158.6472,159.1229,158.3917,158.427,16563.0
2019-02-27 09:35:00,179.83,180.5,179.75,180.44,10179.0,158.4094,158.9996,158.3389,158.9467,10179.0
2019-02-27 09:40:00,180.44,180.55,180.31,180.53,8696.0,158.9467,159.0436,158.8322,159.026,8696.0
2019-02-27 09:45:00,180.39,180.49,180.21,180.25,9744.0,158.9027,158.9907,158.7441,158.7793,9744.0
2019-02-27 09:50:00,180.3,180.48,180.16,180.45,18516.0,158.8234,158.9819,158.7001,158.9555,18516.0
2019-02-27 09:55:00,180.45,180.62,180.39,180.46,33617.0,158.9555,159.1053,158.9027,158.9643,33617.0
2019-02-27 10:00:00,180.4,180.41,180.22,180.37,9325.0,158.9115,158.9203,158.7529,158.885,9325.0
2019-02-27 10:05:00,180.46,180.48,180.29,180.48,6917.0,158.9643,158.9819,158.8146,158.9819,6917.0
2019-02-27 10:10:00,180.49,180.53,179.9,179.97,23796.0,158.9907,159.026,158.471,158.5327,23796.0
2019-02-27 10:15:00,180.0,180.26,179.9,180.23,6711.0,158.5591,158.7881,158.471,158.7617,6711.0
2019-02-27 10:20:00,180.23,180.23,180.05,180.06,4311.0,158.7617,158.7617,158.6032,158.612,4311.0
2019-02-27 10:25:00,180.06,180.16,179.93,180.14,7609.0,158.612,158.7001,158.4974,158.6824,7609.0
2019-02-27 10:30:00,180.14,180.2,179.82,180.06,7313.0,158.6824,158.7353,158.4006,158.612,7313.0
2019-02-27 10:35:00,180.1,180.15,179.9,179.96,8040.0,158.6472,158.6912,158.471,158.5239,8040.0
2019-02-27 10:40:00,179.87,180.29,179.87,180.28,11280.0,158.4446,158.8146,158.4446,158.8058,11280.0
2019-02-27 10:45:00,180.29,180.37,180.01,180.13,8131.0,158.8146,158.885,158.5679,158.6736,8131.0
2019-02-27 10:50:00,180.15,180.18,180.04,180.04,9627.0,158.6912,158.7177,158.5943,158.5943,9627.0
2019-02-27 10:55:00,180.04,180.04,179.76,179.98,13836.0,158.5943,158.5943,158.3477,158.5415,13836.0
2019-02-27 11:00:00,179.98,180.22,179.96,180.16,10700.0,158.5415,158.7529,158.5239,158.7001,10700.0
2019-02-27 11:05:00,180.15,180.52,180.13,180.52,13550.0,158.6912,159.0172,158.6736,159.0172,13550.0
2019-02-27 11:10:00,180.53,180.55,180.41,180.49,4340.0,159.026,159.0436,158.9203,158.9907,4340.0
2019-02-27 11:15:00,180.44,180.44,180.24,180.36,5013.0,158.9467,158.9467,158.7705,158.8762,5013.0
2019-02-27 11:20:00,180.51,180.51,180.3,180.31,7360.0,159.0084,159.0084,158.8234,158.8322,7360.0
2019-02-27 11:25:00,180.35,180.39,180.25,180.32,6394.0,158.8674,158.9027,158.7793,158.841,6394.0
2019-02-27 11:30:00,180.25,180.31,180.22,180.27,4566.0,158.7793,158.8322,158.7529,158.7969,4566.0
2019-02-27 11:35:00,180.25,180.38,180.25,180.33,3586.0,158.7793,158.8938,158.7793,158.8498,3586.0
2019-02-27 11:40:00,180.36,180.4,180.29,180.38,5700.0,158.8762,158.9115,158.8146,158.8938,5700.0
2019-02-27 11:45:00,180.32,180.44,180.28,180.36,2716.0,158.841,158.9467,158.8058,158.8762,2716.0
2019-02-27 11:50:00,180.39,180.39,180.3,180.37,6605.0,158.9027,158.9027,158.8234,158.885,6605.0
2019-02-27 11:55:00,180.35,180.41,180.21,180.21,5388.0,158.8674,158.9203,158.7441,158.7441,5388.0
2019-02-27 12:00:00,180.24,180.42,180.24,180.38,5057.0,158.7705,158.9291,158.7705,158.8938,5057.0
2019-02-27 12:05:00,180.36,180.38,180.19,180.29,6793.0,158.8762,158.8938,158.7265,158.8146,6793.0
2019-02-27 12:10:00,180.25,180.26,180.19,180.26,6450.0,158.7793,158.7881,158.7265,158.7881,6450.0
2019-02-27 12:15:00,180.27,180.27,180.09,180.12,5730.0,158.7969,158.7969,158.6384,158.6648,5730.0
2019-02-27 12:20:00,180.1,180.22,180.02,180.22,4954.0,158.6472,158.7529,158.5767,158.7529,4954.0
2019-02-27 12:25:00,180.23,180.38,180.23,180.31,5874.0,158.7617,158.8938,158.7617,158.8322,5874.0
2019-02-27 12:30:00,180.32,180.39,180.27,180.34,3675.0,158.841,158.9027,158.7969,158.8586,3675.0
2019-02-27 12:35:00,180.36,180.36,180.28,180.32,4907.0,158.8762,158.8762,158.8058,158.841,4907.0
2019-02-27 12:40:00,180.35,180.38,180.27,180.28,3270.0,158.8674,158.8938,158.7969,158.8058,3270.0
2019-02-27 12:45:00,180.29,180.38,180.25,180.31,6786.0,158.8146,158.8938,158.7793,158.8322,6786.0
2019-02-27 12:50:00,180.38,180.41,180.25,180.25,6198.0,158.8938,158.9203,158.7793,158.7793,6198.0
2019-02-27 12:55:00,180.28,180.29,180.01,180.11,26741.0,158.8058,158.8146,158.5679,158.656,26741.0
2019-02-27 13:00:00,180.18,180.23,180.18,180.21,7639.0,158.7177,158.7617,158.7177,158.7441,7639.0
2019-02-27 13:05:00,180.21,180.24,180.17,180.21,5417.0,158.7441,158.7705,158.7089,158.7441,5417.0
2019-02-27 13:10:00,180.21,180.37,180.21,180.37,4800.0,158.7441,158.885,158.7441,158.885,4800.0
2019-02-27 13:15:00,180.39,180.53,180.36,180.45,2212.0,158.9027,159.026,158.8762,158.9555,2212.0
2019-02-27 13:20:00,180.44,180.52,180.42,180.48,3627.0,158.9467,159.0172,158.9291,158.9819,3627.0
2019-02-27 13:25:00,180.49,180.55,180.45,180.46,2490.0,158.9907,159.0436,158.9555,158.9643,2490.0
2019-02-27 13:30:00,180.46,180.5,180.35,180.37,6246.0,158.9643,158.9996,158.8674,158.885,6246.0
2019-02-27 13:35:00,180.37,180.37,180.23,180.23,3399.0,158.885,158.885,158.7617,158.7617,3399.0
2019-02-27 13:40:00,180.26,180.27,180.16,180.19,4398.0,158.7881,158.7969,158.7001,158.7265,4398.0
2019-02-27 13:45:00,180.2,180.28,180.17,180.26,2796.0,158.7353,158.8058,158.7089,158.7881,2796.0
2019-02-27 13:50:00,180.25,180.28,180.2,180.2,3159.0,158.7793,158.8058,158.7353,158.7353,3159.0
2019-02-27 13:55:00,180.24,180.27,180.18,180.22,2797.0,158.7705,158.7969,158.7177,158.7529,2797.0
2019-02-27 14:00:00,180.21,180.39,180.19,180.39,5418.0,158.7441,158.9027,158.7265,158.9027,5418.0
2019-02-27 14:05:00,180.45,180.47,180.42,180.44,3800.0,158.9555,158.9731,158.9291,158.9467,3800.0
2019-02-27 14:10:00,180.44,180.59,180.37,180.59,7701.0,158.9467,159.0788,158.885,159.0788,7701.0
2019-02-27 14:15:00,180.6,180.75,180.6,180.69,11652.0,159.0876,159.2198,159.0876,159.1669,11652.0
2019-02-27 14:20:00,180.69,180.69,180.55,180.59,4338.0,159.1669,159.1669,159.0436,159.0788,4338.0
2019-02-27 14:25:00,180.55,180.66,180.55,180.6,3674.0,159.0436,159.1405,159.0436,159.0876,3674.0
2019-02-27 14:30:00,180.61,180.71,180.59,180.71,4312.0,159.0965,159.1845,159.0788,159.1845,4312.0
2019-02-27 14:35:00,180.71,180.76,180.68,180.76,4300.0,159.1845,159.2286,159.1581,159.2286,4300.0
2019-02-27 14:40:00,180.77,180.96,180.74,180.89,8668.0,159.2374,159.4048,159.211,159.3431,8668.0
2019-02-27 14:45:00,180.9,180.91,180.86,180.87,1863.0,159.3519,159.3607,159.3167,159.3255,1863.0
2019-02-27 14:50:00,180.87,180.94,180.77,180.8,8904.0,159.3255,159.3871,159.2374,159.2638,8904.0
2019-02-27 14:55:00,180.8,180.93,180.77,180.87,4613.0,159.2638,159.3783,159.2374,159.3255,4613.0
2019-02-27 15:00:00,180.87,180.87,180.74,180.75,6664.0,159.3255,159.3255,159.211,159.2198,6664.0
2019-02-27 15:05:00,180.75,180.88,180.74,180.88,5164.0,159.2198,159.3343,159.211,159.3343,5164.0
2019-02-27 15:10:00,180.87,180.96,180.8,180.83,7947.0,159.3255,159.4048,159.2638,159.2902,7947.0
2019-02-27 15:15:00,180.84,180.85,180.77,180.77,3731.0,159.2991,159.3079,159.2374,159.2374,3731.0
2019-02-27 15:20:00,180.73,180.79,180.7,180.75,6800.0,159.2022,159.255,159.1757,159.2198,6800.0
2019-02-27 15:25:00,180.77,180.78,180.62,180.63,5123.0,159.2374,159.2462,159.1053,159.1141,5123.0
2019-02-27 15:30:00,180.61,180.64,180.5,180.56,11411.0,159.0965,159.1229,158.9996,159.0524,11411.0
2019-02-27 15:35:00,180.53,180.71,180.52,180.7,9698.0,159.026,159.1845,159.0172,159.1757,9698.0
2019-02-27 15:40:00,180.68,180.7,180.58,180.59,11022.0,159.1581,159.1757,159.07,159.0788,11022.0
2019-02-27 15:45:00,180.56,180.62,180.5,180.61,13206.0,159.0524,159.1053,158.9996,159.0965,13206.0
2019-02-27 15:50:00,180.62,180.63,180.35,180.57,26852.0,159.1053,159.1141,158.8674,159.0612,26852.0
2019-02-27 15:55:00,180.56,180.88,180.56,180.81,73112.0,159.0524,159.3343,159.0524,159.2726,73112.0
2019-02-28 09:30:00,180.82,180.82,179.59,180.0,13514.0,159.2814,159.2814,158.1979,158.5591,13514.0
2019-02-28 09:35:00,179.86,180.01,179.57,179.87,4579.0,158.4358,158.5679,158.1803,158.4446,4579.0
2019-02-28 09:40:00,179.89,180.07,179.82,180.01,3328.0,158.4622,158.6208,158.4006,158.5679,3328.0
2019-02-28 09:45:00,180.09,180.36,179.95,179.95,4310.0,158.6384,158.8762,158.5151,158.5151,4310.0
2019-02-28 09:50:00,179.9,180.2,179.78,180.14,6276.0,158.471,158.7353,158.3653,158.6824,6276.0
2019-02-28 09:55:00,180.16,180.17,179.93,180.04,4438.0,158.7001,158.7089,158.4974,158.5943,4438.0
2019-02-28 10:00:00,180.02,180.11,179.7,180.11,9046.0,158.5767,158.656,158.2948,158.656,9046.0
2019-02-28 10:05:00,179.97,179.97,179.33,179.53,10359.0,158.5327,158.5327,157.9689,158.1451,10359.0
2019-02-28 10:10:00,179.56,180.07,179.56,179.97,10192.0,158.1715,158.6208,158.1715,158.5327,10192.0
2019-02-28 10:15:00,180.08,180.08,179.83,179.87,1786.0,158.6296,158.6296,158.4094,158.4446,1786.0
2019-02-28 10:20:00,179.95,180.1,179.73,179.73,5671.0,158.5151,158.6472,158.3213,158.3213,5671.0
2019-02-28 10:25:00,179.67,179.79,179.58,179.75,6390.0,158.2684,158.3741,158.1891,158.3389,6390.0
2019-02-28 10:30:00,179.91,180.01,179.69,179.69,1914.0,158.4798,158.5679,158.286,158.286,1914.0
2019-02-28 10:35:00,179.67,179.78,179.65,179.7,4215.0,158.2684,158.3653,158.2508,158.2948,4215.0
2019-02-28 10:40:00,179.68,179.77,179.58,179.67,4783.0,158.2772,158.3565,158.1891,158.2684,4783.0
2019-02-28 10:45:00,179.63,179.69,179.44,179.51,4322.0,158.2332,158.286,158.0658,158.1275,4322.0
2019-02-28 10:50:00,179.43,179.43,179.05,179.19,9571.0,158.057,158.057,157.7223,157.8456,9571.0
2019-02-28 10:55:00,179.17,179.28,179.02,179.02,5550.0,157.828,157.9249,157.6958,157.6958,5550.0
2019-02-28 11:00:00,179.0,179.1,178.97,178.99,7820.0,157.6782,157.7663,157.6518,157.6694,7820.0
2019-02-28 11:05:00,178.97,178.98,178.81,178.97,5893.0,157.6518,157.6606,157.5109,157.6518,5893.0
2019-02-28 11:10:00,178.97,178.99,178.69,178.85,6739.0,157.6518,157.6694,157.4052,157.5461,6739.0
2019-02-28 11:15:00,178.82,179.2,178.79,179.12,5366.0,157.5197,157.8544,157.4932,157.7839,5366.0
2019-02-28 11:20:00,179.09,179.27,179.08,179.19,4222.0,157.7575,157.9161,157.7487,157.8456,4222.0
2019-02-28 11:25:00,179.25,179.33,179.16,179.3,5073.0,157.8984,157.9689,157.8192,157.9425,5073.0
2019-02-28 11:30:00,179.19,179.4,179.19,179.38,5141.0,157.8456,158.0306,157.8456,158.013,5141.0
2019-02-28 11:35:00,179.36,179.45,179.34,179.45,5028.0,157.9953,158.0746,157.9777,158.0746,5028.0
2019-02-28 11:40:00,179.48,179.48,179.29,179.32,6280.0,158.1011,158.1011,157.9337,157.9601,6280.0
2019-02-28 11:45:00,179.38,179.38,179.25,179.26,3750.0,158.013,158.013,157.8984,157.9073,3750.0
2019-02-28 11:50:00,179.27,179.29,179.1,179.17,5308.0,157.9161,157.9337,157.7663,157.828,5308.0
2019-02-28 11:55:00,179.18,179.23,179.08,179.08,2960.0,157.8368,157.8808,157.7487,157.7487,2960.0
2019-02-28 12:00:00,179.05,179.08,179.0,179.05,2573.0,157.7223,157.7487,157.6782,157.7223,2573.0
2019-02-28 12:05:00,179.06,179.17,178.98,179.15,5529.0,157.7311,157.828,157.6606,157.8104,5529.0
2019-02-28 12:10:00,179.14,179.27,179.14,179.21,2191.0,157.8016,157.9161,157.8016,157.8632,2191.0
2019-02-28 12:15:00,179.24,179.38,179.24,179.38,2607.0,157.8896,158.013,157.8896,158.013,2607.0
2019-02-28 12:20:00,179.39,179.49,179.34,179.46,13668.0,158.0218,158.1099,157.9777,158.0834,13668.0
2019-02-28 12:25:00,179.46,179.48,179.36,179.45,16149.0,158.0834,158.1011,157.9953,158.0746,16149.0
2019-02-28 12:30:00,179.42,179.46,179.26,179.41,5115.0,158.0482,158.0834,157.9073,158.0394,5115.0
2019-02-28 12:35:00,179.41,179.47,179.36,179.44,2960.0,158.0394,158.0922,157.9953,158.0658,2960.0
2019-02-28 12:40:00,179.45,179.5,179.43,179.43,4455.0,158.0746,158.1187,158.057,158.057,4455.0
2019-02-28 12:45:00,179.49,179.53,179.42,179.53,6523.0,158.1099,158.1451,158.0482,158.1451,6523.0
2019-02-28 12:50:00,179.52,179.54,179.39,179.47,3358.0,158.1363,158.1539,158.0218,158.0922,3358.0
2019-02-28 12:55:00,179.42,179.64,179.42,179.63,1914.0,158.0482,158.242,158.0482,158.2332,1914.0
2019-02-28 13:00:00,179.63,179.75,179.55,179.55,3500.0,158.2332,158.3389,158.1627,158.1627,3500.0
2019-02-28 13:05:00,179.51,179.65,179.51,179.63,1700.0,158.1275,158.2508,158.1275,158.2332,1700.0
2019-02-28 13:10:00,179.62,179.62,179.5,179.53,2808.0,158.2244,158.2244,158.1187,158.1451,2808.0
2019-02-28 13:15:00,179.53,179.67,179.5,179.57,4036.0,158.1451,158.2684,158.1187,158.1803,4036.0
2019-02-28 13:20:00,179.59,179.65,179.58,179.58,2800.0,158.1979,158.2508,158.1891,158.1891,2800.0
2019-02-28 13:25:00,179.59,179.59,179.49,179.53,1813.0,158.1979,158.1979,158.1099,158.1451,1813.0
2019-02-28 13:30:00,179.55,179.55,179.42,179.48,7411.0,158.1627,158.1627,158.0482,158.1011,7411.0
2019-02-28 13:35:00,179.46,179.56,179.46,179.52,2708.0,158.0834,158.1715,158.0834,158.1363,2708.0
2019-02-28 13:40:00,179.52,179.62,179.46,179.46,10984.0,158.1363,158.2244,158.0834,158.0834,10984.0
2019-02-28 13:45:00,179.45,179.47,179.3,179.35,3348.0,158.0746,158.0922,157.9425,157.9865,3348.0
2019-02-28 13:50:00,179.36,179.36,179.23,179.31,6041.0,157.9953,157.9953,157.8808,157.9513,6041.0
2019-02-28 13:55:00,179.3,179.35,179.18,179.18,5224.0,157.9425,157.9865,157.8368,157.8368,5224.0
2019-02-28 14:00:00,179.15,179.28,178.89,178.95,16912.0,157.8104,157.9249,157.5813,157.6342,16912.0
2019-02-28 14:05:00,178.94,178.95,178.71,178.72,7639.0,157.6254,157.6342,157.4228,157.4316,7639.0
2019-02-28 14:10:00,178.69,178.89,178.62,178.83,11535.0,157.4052,157.5813,157.3435,157.5285,11535.0
2019-02-28 14:15:00,178.87,178.88,178.8,178.84,9971.0,157.5637,157.5725,157.5021,157.5373,9971.0
2019-02-28 14:20:00,178.84,178.97,178.8,178.96,7463.0,157.5373,157.6518,157.5021,157.643,7463.0
2019-02-28 14:25:00,178.96,179.11,178.93,179.11,8353.0,157.643,157.7751,157.6166,157.7751,8353.0
2019-02-28 14:30:00,179.11,179.15,179.04,179.04,22128.0,157.7751,157.8104,157.7135,157.7135,22128.0
2019-02-28 14:35:00,179.1,179.27,179.06,179.2,6403.0,157.7663,157.9161,157.7311,157.8544,6403.0
2019-02-28 14:40:00,179.18,179.33,179.17,179.28,7176.0,157.8368,157.9689,157.828,157.9249,7176.0
2019-02-28 14:45:00,179.28,179.35,179.21,179.3,57317.0,157.9249,157.9865,157.8632,157.9425,57317.0
2019-02-28 14:50:00,179.33,179.37,179.24,179.31,12019.0,157.9689,158.0042,157.8896,157.9513,12019.0
2019-02-28 14:55:00,179.29,179.37,179.17,179.26,10203.0,157.9337,158.0042,157.828,157.9073,10203.0
2019-02-28 15:00:00,179.23,179.31,179.15,179.25,8592.0,157.8808,157.9513,157.8104,157.8984,8592.0
2019-02-28 15:05:00,179.23,179.31,179.17,179.27,10500.0,157.8808,157.9513,157.828,157.9161,10500.0
2019-02-28 15:10:00,179.27,179.27,179.15,179.15,9231.0,157.9161,157.9161,157.8104,157.8104,9231.0
2019-02-28 15:15:00,179.13,179.21,179.05,179.16,6210.0,157.7927,157.8632,157.7223,157.8192,6210.0
2019-02-28 15:20:00,179.17,179.25,179.1,179.14,15225.0,157.828,157.8984,157.7663,157.8016,15225.0
2019-02-28 15:25:00,179.17,179.23,179.13,179.16,9352.0,157.828,157.8808,157.7927,157.8192,9352.0
2019-02-28 15:30:00,179.17,179.55,179.17,179.55,17345.0,157.828,158.1627,157.828,158.1627,17345.0
2019-02-28 15:35:00,179.59,179.77,179.55,179.63,16900.0,158.1979,158.3565,158.1627,158.2332,16900.0
2019-02-28 15:40:00,179.62,179.65,179.32,179.33,25781.0,158.2244,158.2508,157.9601,157.9689,25781.0
2019-02-28 15:45:00,179.36,179.58,179.34,179.47,21592.0,157.9953,158.1891,157.9777,158.0922,21592.0
2019-02-28 15:50:00,179.47,179.52,179.35,179.4,33667.0,158.0922,158.1363,157.9865,158.0306,33667.0
2019-02-28 15:55:00,179.38,179.53,179.19,179.34,83589.0,158.013,158.1451,157.8456,157.9777,83589.0
2019-03-01 09:30:00,179.91,180.47,179.91,180.24,26705.0,158.4798,158.9731,158.4798,158.7705,26705.0
2019-03-01 09:35:00,180.25,180.45,179.81,180.34,24567.0,158.7793,158.9555,158.3917,158.8586,24567.0
2019-03-01 09:40:00,180.36,180.51,180.02,180.09,8700.0,158.8762,159.0084,158.5767,158.6384,8700.0
2019-03-01 09:45:00,180.02,180.41,179.92,180.08,16084.0,158.5767,158.9203,158.4886,158.6296,16084.0
2019-03-01 09:50:00,180.06,180.34,180.0,180.32,18336.0,158.612,158.8586,158.5591,158.841,18336.0
2019-03-01 09:55:00,180.33,180.8,180.29,180.8,14238.0,158.8498,159.2638,158.8146,159.2638,14238.0
2019-03-01 10:00:00,180.73,180.73,180.24,180.42,18131.0,159.2022,159.2022,158.7705,158.9291,18131.0
2019-03-01 10:05:00,180.41,180.43,180.16,180.28,16124.0,158.9203,158.9379,158.7001,158.8058,16124.0
2019-03-01 10:10:00,180.24,180.34,180.09,180.25,9430.0,158.7705,158.8586,158.6384,158.7793,9430.0
2019-03-01 10:15:00,180.17,180.23,180.04,180.07,9026.0,158.7089,158.7617,158.5943,158.6208,9026.0
2019-03-01 10:20:00,180.0,180.0,179.52,179.52,12275.0,158.5591,158.5591,158.1363,158.1363,12275.0
2019-03-01 10:25:00,179.59,179.83,179.54,179.77,7433.0,158.1979,158.4094,158.1539,158.3565,7433.0
2019-03-01 10:30:00,179.79,179.88,179.61,179.76,7658.0,158.3741,158.4534,158.2156,158.3477,7658.0
2019-03-01 10:35:00,179.71,179.71,179.51,179.51,7015.0,158.3037,158.3037,158.1275,158.1275,7015.0
2019-03-01 10:40:00,179.51,179.55,179.39,179.52,13773.0,158.1275,158.1627,158.0218,158.1363,13773.0
2019-03-01 10:45:00,179.52,179.52,179.4,179.51,9642.0,158.1363,158.1363,158.0306,158.1275,9642.0
2019-03-01 10:50:00,179.5,179.58,179.41,179.57,5434.0,158.1187,158.1891,158.0394,158.1803,5434.0
2019-03-01 10:55:00,179.58,179.61,179.46,179.46,7104.0,158.1891,158.2156,158.0834,158.0834,7104.0
2019-03-01 11:00:00,179.46,179.51,179.29,179.31,5205.0,158.0834,158.1275,157.9337,157.9513,5205.0
2019-03-01 11:05:00,179.33,179.33,178.93,179.13,6800.0,157.9689,157.9689,157.6166,157.7927,6800.0
2019-03-01 11:10:00,179.09,179.1,178.9,178.95,7607.0,157.7575,157.7663,157.5901,157.6342,7607.0
2019-03-01 11:15:00,178.91,179.09,178.81,179.08,12818.0,157.5989,157.7575,157.5109,157.7487,12818.0
2019-03-01 11:20:00,179.05,179.05,178.93,179.03,6209.0,157.7223,157.7223,157.6166,157.7047,6209.0
2019-03-01 11:25:00,179.02,179.05,178.92,178.94,6604.0,157.6958,157.7223,157.6078,157.6254,6604.0
2019-03-01 11:30:00,178.95,179.04,178.8,179.04,17114.0,157.6342,157.7135,157.5021,157.7135,17114.0
2019-03-01 11:35:00,178.94,179.04,178.88,178.95,7900.0,157.6254,157.7135,157.5725,157.6342,7900.0
2019-03-01 11:40:00,178.91,178.91,178.64,178.64,5854.0,157.5989,157.5989,157.3611,157.3611,5854.0
2019-03-01 11:45:00,178.61,178.71,178.1,178.13,23517.0,157.3347,157.4228,156.8854,156.9119,23517.0
2019-03-01 11:50:00,178.08,178.29,177.99,177.99,16080.0,156.8678,157.0528,156.7885,156.7885,16080.0
2019-03-01 11:55:00,178.02,178.11,177.93,178.02,9132.0,156.815,156.8942,156.7357,156.815,9132.0
2019-03-01 12:00:00,178.02,178.16,177.91,178.14,9700.0,156.815,156.9383,156.7181,156.9207,9700.0
2019-03-01 12:05:00,178.14,178.16,178.03,178.03,5313.0,156.9207,156.9383,156.8238,156.8238,5313.0
2019-03-01 12:10:00,178.07,178.21,178.07,178.2,4300.0,156.859,156.9823,156.859,156.9735,4300.0
2019-03-01 12:15:00,178.28,178.36,178.25,178.32,6000.0,157.044,157.1145,157.0176,157.0792,6000.0
2019-03-01 12:20:00,178.34,178.38,178.28,178.29,7310.0,157.0968,157.1321,157.044,157.0528,7310.0
2019-03-01 12:25:00,178.28,178.44,178.28,178.35,5353.0,157.044,157.1849,157.044,157.1057,5353.0
2019-03-01 12:30:00,178.3,178.43,178.29,178.36,6502.0,157.0616,157.1761,157.0528,157.1145,6502.0
2019-03-01 12:35:00,178.3,178.32,178.24,178.27,2614.0,157.0616,157.0792,157.0088,157.0352,2614.0
2019-03-01 12:40:00,178.28,178.5,178.2,178.5,6948.0,157.044,157.2378,156.9735,157.2378,6948.0
2019-03-01 12:45:00,178.51,178.52,178.4,178.42,4200.0,157.2466,157.2554,157.1497,157.1673,4200.0
2019-03-01 12:50:00,178.44,178.66,178.39,178.66,4749.0,157.1849,157.3787,157.1409,157.3787,4749.0
2019-03-01 12:55:00,178.67,178.67,178.42,178.42,7991.0,157.3875,157.3875,157.1673,157.1673,7991.0
2019-03-01 13:00:00,178.43,178.45,178.37,178.38,2300.0,157.1761,157.1937,157.1233,157.1321,2300.0
2019-03-01 13:05:00,178.4,178.41,178.3,178.37,6540.0,157.1497,157.1585,157.0616,157.1233,6540.0
2019-03-01 13:10:00,178.36,178.47,178.33,178.43,7302.0,157.1145,157.2114,157.088,157.1761,7302.0
2019-03-01 13:15:00,178.41,178.41,178.25,178.32,3118.0,157.1585,157.1585,157.0176,157.0792,3118.0
2019-03-01 13:20:00,178.36,178.41,178.25,178.36,23745.0,157.1145,157.1585,157.0176,157.1145,23745.0
2019-03-01 13:25:00,178.35,178.43,178.29,178.3,4121.0,157.1057,157.1761,157.0528,157.0616,4121.0
2019-03-01 13:30:00,178.31,178.43,178.29,178.33,4764.0,157.0704,157.1761,157.0528,157.088,4764.0
2019-03-01 13:35:00,178.3,178.33,178.24,178.3,3120.0,157.0616,157.088,157.0088,157.0616,3120.0
2019-03-01 13:40:00,178.26,178.37,178.24,178.37,7730.0,157.0264,157.1233,157.0088,157.1233,7730.0
2019-03-01 13:45:00,178.34,178.4,178.22,178.23,6862.0,157.0968,157.1497,156.9911,156.9999,6862.0
2019-03-01 13:50:00,178.22,178.27,178.17,178.2,10085.0,156.9911,157.0352,156.9471,156.9735,10085.0
2019-03-01 13:55:00,178.17,178.19,178.08,178.15,12820.0,156.9471,156.9647,156.8678,156.9295,12820.0
2019-03-01 14:00:00,178.16,178.18,178.05,178.07,9060.0,156.9383,156.9559,156.8414,156.859,9060.0
2019-03-01 14:05:00,178.09,178.17,178.08,178.15,7942.0,156.8766,156.9471,156.8678,156.9295,7942.0
2019-03-01 14:10:00,178.16,178.3,178.15,178.22,8749.0,156.9383,157.0616,156.9295,156.9911,8749.0
2019-03-01 14:15:00,178.21,178.51,178.19,178.48,7142.0,156.9823,157.2466,156.9647,157.2202,7142.0
2019-03-01 14:20:00,178.48,178.76,178.48,178.76,7102.0,157.2202,157.4668,157.2202,157.4668,7102.0
2019-03-01 14:25:00,178.69,178.75,178.68,178.72,6963.0,157.4052,157.458,157.3963,157.4316,6963.0
2019-03-01 14:30:00,178.71,178.74,178.6,178.6,6248.0,157.4228,157.4492,157.3259,157.3259,6248.0
2019-03-01 14:35:00,178.66,178.67,178.57,178.6,10965.0,157.3787,157.3875,157.2994,157.3259,10965.0
2019-03-01 14:40:00,178.63,178.83,178.61,178.83,6645.0,157.3523,157.5285,157.3347,157.5285,6645.0
2019-03-01 14:45:00,178.79,178.81,178.62,178.65,5281.0,157.4932,157.5109,157.3435,157.3699,5281.0
2019-03-01 14:50:00,178.65,178.82,178.65,178.8,8995.0,157.3699,157.5197,157.3699,157.5021,8995.0
2019-03-01 14:55:00,178.78,178.85,178.73,178.8,6979.0,157.4844,157.5461,157.4404,157.5021,6979.0
2019-03-01 15:00:00,178.78,178.86,178.69,178.77,5230.0,157.4844,157.5549,157.4052,157.4756,5230.0
2019-03-01 15:05:00,178.79,178.9,178.78,178.89,3410.0,157.4932,157.5901,157.4844,157.5813,3410.0
2019-03-01 15:10:00,178.85,178.85,178.7,178.75,7429.0,157.5461,157.5461,157.414,157.458,7429.0
2019-03-01 15:15:00,178.77,179.02,178.77,179.02,10701.0,157.4756,157.6958,157.4756,157.6958,10701.0
2019-03-01 15:20:00,179.02,179.08,178.89,178.96,16341.0,157.6958,157.7487,157.5813,157.643,16341.0
2019-03-01 15:25:00,178.95,179.09,178.92,178.97,15907.0,157.6342,157.7575,157.6078,157.6518,15907.0
2019-03-01 15:30:00,178.96,179.11,178.93,179.04,14154.0,157.643,157.7751,157.6166,157.7135,14154.0
2019-03-01 15:35:00,179.01,179.11,178.59,179.07,33281.0,157.687,157.7751,157.3171,157.7399,33281.0
2019-03-01 15:40:00,179.1,179.55,179.07,179.55,16929.0,157.7663,158.1627,157.7399,158.1627,16929.0
2019-03-01 15:45:00,179.59,179.65,179.41,179.53,19865.0,158.1979,158.2508,158.0394,158.1451,19865.0
2019-03-01 15:50:00,179.52,179.66,179.41,179.5,29911.0,158.1363,158.2596,158.0394,158.1187,29911.0
2019-03-01 15:55:00,179.48,179.54,178.83,178.94,133500.0,158.1011,158.1539,157.5285,157.6254,133500.0
2019-03-04 09:30:00,180.11,180.83,180.11,180.74,15905.0,158.656,159.2902,158.656,159.211,15905.0
2019-03-04 09:35:00,180.78,180.79,180.19,180.64,15253.0,159.2462,159.255,158.7265,159.1229,15253.0
2019-03-04 09:40:00,180.64,180.83,180.41,180.63,16716.0,159.1229,159.2902,158.9203,159.1141,16716.0
2019-03-04 09:45:00,180.68,180.75,180.51,180.61,8428.0,159.1581,159.2198,159.0084,159.0965,8428.0
2019-03-04 09:50:00,180.55,180.73,180.23,180.67,9702.0,159.0436,159.2022,158.7617,159.1493,9702.0
2019-03-04 09:55:00,180.67,181.08,180.67,180.95,15894.0,159.1493,159.5105,159.1493,159.396,15894.0
2019-03-04 10:00:00,180.96,181.22,180.87,180.87,8098.0,159.4048,159.6338,159.3255,159.3255,8098.0
2019-03-04 10:05:00,180.82,181.19,180.76,181.1,8530.0,159.2814,159.6074,159.2286,159.5281,8530.0
2019-03-04 10:10:00,181.19,181.64,181.11,181.62,24383.0,159.6074,160.0038,159.5369,159.9861,24383.0
2019-03-04 10:15:00,181.61,181.89,181.54,181.84,8874.0,159.9773,160.224,159.9157,160.1799,8874.0
2019-03-04 10:20:00,181.86,181.96,181.53,181.62,7702.0,160.1976,160.2856,159.9069,159.9861,7702.0
2019-03-04 10:25:00,181.54,181.94,181.52,181.88,4479.0,159.9157,160.268,159.8981,160.2152,4479.0
2019-03-04 10:30:00,181.9,181.93,181.74,181.78,20172.0,160.2328,160.2592,160.0918,160.1271,20172.0
2019-03-04 10:35:00,181.78,181.93,181.73,181.74,7488.0,160.1271,160.2592,160.083,160.0918,7488.0
2019-03-04 10:40:00,181.74,181.74,181.47,181.71,7432.0,160.0918,160.0918,159.854,160.0654,7432.0
2019-03-04 10:45:00,181.68,181.7,181.4,181.4,9800.0,160.039,160.0566,159.7923,159.7923,9800.0
2019-03-04 10:50:00,181.39,181.4,181.23,181.24,6546.0,159.7835,159.7923,159.6426,159.6514,6546.0
2019-03-04 10:55:00,181.27,181.29,181.03,181.18,6231.0,159.6778,159.6955,159.4664,159.5986,6231.0
2019-03-04 11:00:00,181.19,181.25,180.94,180.94,10155.0,159.6074,159.6602,159.3871,159.3871,10155.0
2019-03-04 11:05:00,180.87,181.0,180.7,180.7,7019.0,159.3255,159.44,159.1757,159.1757,7019.0
2019-03-04 11:10:00,180.64,180.76,180.63,180.71,6395.0,159.1229,159.2286,159.1141,159.1845,6395.0
2019-03-04 11:15:00,180.71,180.74,180.59,180.72,7760.0,159.1845,159.211,159.0788,159.1933,7760.0
2019-03-04 11:20:00,180.74,180.76,180.13,180.13,7194.0,159.211,159.2286,158.6736,158.6736,7194.0
2019-03-04 11:25:00,180.18,180.18,179.91,180.0,9803.0,158.7177,158.7177,158.4798,158.5591,9803.0
2019-03-04 11:30:00,179.95,180.11,179.77,179.86,7407.0,158.5151,158.656,158.3565,158.4358,7407.0
2019-03-04 11:35:00,179.91,180.0,179.79,179.9,6363.0,158.4798,158.5591,158.3741,158.471,6363.0
2019-03-04 11:40:00,179.87,179.96,179.43,179.44,5735.0,158.4446,158.5239,158.057,158.0658,5735.0
2019-03-04 11:45:00,179.5,179.57,179.34,179.4,5473.0,158.1187,158.1803,157.9777,158.0306,5473.0
2019-03-04 11:50:00,179.41,179.43,179.05,179.14,5300.0,158.0394,158.057,157.7223,157.8016,5300.0
2019-03-04 11:55:00,179.1,179.14,178.67,178.93,7294.0,157.7663,157.8016,157.3875,157.6166,7294.0
2019-03-04 12:00:00,178.91,179.26,178.79,179.26,8912.0,157.5989,157.9073,157.4932,157.9073,8912.0
2019-03-04 12:05:00,179.32,179.32,179.08,179.13,7889.0,157.9601,157.9601,157.7487,157.7927,7889.0
2019-03-04 12:10:00,179.13,179.13,178.74,178.78,6388.0,157.7927,157.7927,157.4492,157.4844,6388.0
2019-03-04 12:15:00,178.69,178.85,178.19,178.27,14761.0,157.4052,157.5461,156.9647,157.0352,14761.0
2019-03-04 12:20:00,178.29,178.53,178.29,178.38,7121.0,157.0528,157.2642,157.0528,157.1321,7121.0
2019-03-04 12:25:00,178.45,178.69,178.4,178.64,6915.0,157.1937,157.4052,157.1497,157.3611,6915.0
2019-03-04 12:30:00,178.72,179.27,178.72,179.23,36300.0,157.4316,157.9161,157.4316,157.8808,36300.0
2019-03-04 12:35:00,179.2,179.32,179.02,179.02,10419.0,157.8544,157.9601,157.6958,157.6958,10419.0
2019-03-04 12:40:00,179.01,179.02,178.74,178.8,6000.0,157.687,157.6958,157.4492,157.5021,6000.0
2019-03-04 12:45:00,178.8,178.8,178.43,178.6,4981.0,157.5021,157.5021,157.1761,157.3259,4981.0
2019-03-04 12:50:00,178.7,178.85,178.66,178.77,4039.0,157.414,157.5461,157.3787,157.4756,4039.0
2019-03-04 12:55:00,178.77,178.77,178.53,178.72,5000.0,157.4756,157.4756,157.2642,157.4316,5000.0
2019-03-04 13:00:00,178.62,178.66,178.43,178.45,5313.0,157.3435,157.3787,157.1761,157.1937,5313.0
2019-03-04 13:05:00,178.44,178.57,178.32,178.4,7035.0,157.1849,157.2994,157.0792,157.1497,7035.0
2019-03-04 13:10:00,178.36,178.78,178.32,178.61,28187.0,157.1145,157.4844,157.0792,157.3347,28187.0
2019-03-04 13:15:00,178.64,178.82,178.48,178.74,15513.0,157.3611,157.5197,157.2202,157.4492,15513.0
2019-03-04 13:20:00,178.76,179.0,178.76,179.0,5601.0,157.4668,157.6782,157.4668,157.6782,5601.0
2019-03-04 13:25:00,178.94,179.3,178.92,179.3,4144.0,157.6254,157.9425,157.6078,157.9425,4144.0
2019-03-04 13:30:00,179.28,179.33,179.1,179.1,5616.0,157.9249,157.9689,157.7663,157.7663,5616.0
2019-03-04 13:35:00,179.12,179.18,179.05,179.1,5244.0,157.7839,157.8368,157.7223,157.7663,5244.0
2019-03-04 13:40:00,179.2,179.43,179.2,179.43,4300.0,157.8544,158.057,157.8544,158.057,4300.0
2019-03-04 13:45:00,179.45,179.47,179.35,179.47,4484.0,158.0746,158.0922,157.9865,158.0922,4484.0
2019-03-04 13:50:00,179.57,179.81,179.54,179.75,4696.0,158.1803,158.3917,158.1539,158.3389,4696.0
2019-03-04 13:55:00,179.75,179.76,179.64,179.68,3600.0,158.3389,158.3477,158.242,158.2772,3600.0
2019-03-04 14:00:00,179.7,179.83,179.62,179.79,5929.0,158.2948,158.4094,158.2244,158.3741,5929.0
2019-03-04 14:05:00,179.84,180.03,179.77,179.8,8593.0,158.4182,158.5855,158.3565,158.3829,8593.0
2019-03-04 14:10:00,179.76,179.92,179.71,179.9,5433.0,158.3477,158.4886,158.3037,158.471,5433.0
2019-03-04 14:15:00,179.85,180.04,179.83,180.02,6710.0,158.427,158.5943,158.4094,158.5767,6710.0
2019-03-04 14:20:00,180.04,180.25,179.99,180.25,5390.0,158.5943,158.7793,158.5503,158.7793,5390.0
2019-03-04 14:25:00,180.24,180.28,180.03,180.03,6625.0,158.7705,158.8058,158.5855,158.5855,6625.0
2019-03-04 14:30:00,180.03,180.04,179.68,179.8,14365.0,158.5855,158.5943,158.2772,158.3829,14365.0
2019-03-04 14:35:00,179.83,179.85,179.69,179.83,5972.0,158.4094,158.427,158.286,158.4094,5972.0
2019-03-04 14:40:00,179.84,179.99,179.83,179.99,6675.0,158.4182,158.5503,158.4094,158.5503,6675.0
2019-03-04 14:45:00,179.96,179.96,179.69,179.73,5200.0,158.5239,158.5239,158.286,158.3213,5200.0
2019-03-04 14:50:00,179.74,180.07,179.74,179.86,6600.0,158.3301,158.6208,158.3301,158.4358,6600.0
2019-03-04 14:55:00,179.84,179.94,179.72,179.8,9276.0,158.4182,158.5063,158.3125,158.3829,9276.0
2019-03-04 15:00:00,179.77,179.78,179.44,179.58,5798.0,158.3565,158.3653,158.0658,158.1891,5798.0
2019-03-04 15:05:00,179.58,179.63,179.48,179.48,7212.0,158.1891,158.2332,158.1011,158.1011,7212.0
2019-03-04 15:10:00,179.49,179.84,179.49,179.74,49987.0,158.1099,158.4182,158.1099,158.3301,49987.0
2019-03-04 15:15:00,179.84,179.88,179.68,179.74,10517.0,158.4182,158.4534,158.2772,158.3301,10517.0
2019-03-04 15:20:00,179.71,179.76,179.42,179.54,8122.0,158.3037,158.3477,158.0482,158.1539,8122.0
2019-03-04 15:25:00,179.59,179.81,179.57,179.67,11523.0,158.1979,158.3917,158.1803,158.2684,11523.0
2019-03-04 15:30:00,179.67,180.16,179.57,180.11,37591.0,158.2684,158.7001,158.1803,158.656,37591.0
2019-03-04 15:35:00,180.12,180.26,180.01,180.11,14988.0,158.6648,158.7881,158.5679,158.656,14988.0
2019-03-04 15:40:00,180.11,180.24,179.99,180.14,40559.0,158.656,158.7705,158.5503,158.6824,40559.0
2019-03-04 15:45:00,180.13,180.29,180.06,180.06,18637.0,158.6736,158.8146,158.612,158.612,18637.0
2019-03-04 15:50:00,180.01,180.04,179.72,179.86,39536.0,158.5679,158.5943,158.3125,158.4358,39536.0
2019-03-04 15:55:00,179.82,180.02,179.62,179.98,132806.0,158.4006,158.5767,158.2244,158.5415,132806.0
2019-03-05 09:30:00,180.19,180.24,179.53,179.83,15516.0,158.7265,158.7705,158.1451,158.4094,15516.0
2019-03-05 09:35:00,179.97,180.24,179.62,180.03,28594.0,158.5327,158.7705,158.2244,158.5855,28594.0
2019-03-05 09:40:00,180.03,180.18,179.81,179.87,6786.0,158.5855,158.7177,158.3917,158.4446,6786.0
2019-03-05 09:45:00,179.72,179.78,179.52,179.73,8569.0,158.3125,158.3653,158.1363,158.3213,8569.0
2019-03-05 09:50:00,179.75,179.75,179.39,179.48,5400.0,158.3389,158.3389,158.0218,158.1011,5400.0
2019-03-05 09:55:00,179.59,179.63,179.36,179.43,17423.0,158.1979,158.2332,157.9953,158.057,17423.0
2019-03-05 10:00:00,179.46,180.04,179.45,179.83,8792.0,158.0834,158.5943,158.0746,158.4094,8792.0
2019-03-05 10:05:00,179.9,179.95,179.66,179.74,6004.0,158.471,158.5151,158.2596,158.3301,6004.0
2019-03-05 10:10:00,179.75,179.75,179.53,179.63,12099.0,158.3389,158.3389,158.1451,158.2332,12099.0
2019-03-05 10:15:00,179.63,179.67,179.31,179.34,11939.0,158.2332,158.2684,157.9513,157.9777,11939.0
2019-03-05 10:20:00,179.29,179.43,179.25,179.43,6708.0,157.9337,158.057,157.8984,158.057,6708.0
2019-03-05 10:25:00,179.52,179.72,179.43,179.61,13028.0,158.1363,158.3125,158.057,158.2156,13028.0
2019-03-05 10:30:00,179.58,179.93,179.52,179.9,6626.0,158.1891,158.4974,158.1363,158.471,6626.0
2019-03-05 10:35:00,179.86,179.9,179.6,179.77,8351.0,158.4358,158.471,158.2068,158.3565,8351.0
2019-03-05 10:40:00,179.85,179.87,179.5,179.5,12059.0,158.427,158.4446,158.1187,158.1187,12059.0
2019-03-05 10:45:00,179.5,179.52,179.22,179.29,5810.0,158.1187,158.1363,157.872,157.9337,5810.0
2019-03-05 10:50:00,179.33,179.61,179.32,179.46,7926.0,157.9689,158.2156,157.9601,158.0834,7926.0
2019-03-05 10:55:00,179.45,179.55,179.2,179.21,10750.0,158.0746,158.1627,157.8544,157.8632,10750.0
2019-03-05 11:00:00,179.25,179.39,179.15,179.3,13964.0,157.8984,158.0218,157.8104,157.9425,13964.0
2019-03-05 11:05:00,179.34,179.44,179.24,179.44,7992.0,157.9777,158.0658,157.8896,158.0658,7992.0
2019-03-05 11:10:00,179.46,179.62,179.46,179.52,3400.0,158.0834,158.2244,158.0834,158.1363,3400.0
2019-03-05 11:15:00,179.52,179.74,179.51,179.73,5676.0,158.1363,158.3301,158.1275,158.3213,5676.0
2019-03-05 11:20:00,179.74,179.74,179.54,179.7,6634.0,158.3301,158.3301,158.1539,158.2948,6634.0
2019-03-05 11:25:00,179.7,179.86,179.67,179.81,9633.0,158.2948,158.4358,158.2684,158.3917,9633.0
2019-03-05 11:30:00,179.71,179.88,179.7,179.81,6341.0,158.3037,158.4534,158.2948,158.3917,6341.0
2019-03-05 11:35:00,179.83,180.06,179.81,180.02,6955.0,158.4094,158.612,158.3917,158.5767,6955.0
2019-03-05 11:40:00,179.95,180.01,179.88,180.0,8241.0,158.5151,158.5679,158.4534,158.5591,8241.0
2019-03-05 11:45:00,180.03,180.06,179.79,179.79,6429.0,158.5855,158.612,158.3741,158.3741,6429.0
2019-03-05 11:50:00,179.83,180.04,179.76,179.76,7600.0,158.4094,158.5943,158.3477,158.3477,7600.0
2019-03-05 11:55:00,179.75,179.88,179.71,179.71,7548.0,158.3389,158.4534,158.3037,158.3037,7548.0
2019-03-05 12:00:00,179.71,179.78,179.65,179.66,4622.0,158.3037,158.3653,158.2508,158.2596,4622.0
2019-03-05 12:05:00,179.71,179.76,179.68,179.69,3166.0,158.3037,158.3477,158.2772,158.286,3166.0
2019-03-05 12:10:00,179.72,179.78,179.57,179.57,3400.0,158.3125,158.3653,158.1803,158.1803,3400.0
2019-03-05 12:15:00,179.6,179.69,179.52,179.58,11662.0,158.2068,158.286,158.1363,158.1891,11662.0
2019-03-05 12:20:00,179.63,179.7,179.49,179.69,7870.0,158.2332,158.2948,158.1099,158.286,7870.0
2019-03-05 12:25:00,179.69,179.81,179.69,179.72,4300.0,158.286,158.3917,158.286,158.3125,4300.0
2019-03-05 12:30:00,179.69,179.74,179.68,179.7,5002.0,158.286,158.3301,158.2772,158.2948,5002.0
2019-03-05 12:35:00,179.73,179.73,179.66,179.73,2749.0,158.3213,158.3213,158.2596,158.3213,2749.0
2019-03-05 12:40:00,179.76,179.76,179.64,179.65,5482.0,158.3477,158.3477,158.242,158.2508,5482.0
2019-03-05 12:45:00,179.63,179.71,179.56,179.71,5524.0,158.2332,158.3037,158.1715,158.3037,5524.0
2019-03-05 12:50:00,179.7,179.7,179.59,179.59,1111.0,158.2948,158.2948,158.1979,158.1979,1111.0
2019-03-05 12:55:00,179.64,179.83,179.64,179.83,6417.0,158.242,158.4094,158.242,158.4094,6417.0
2019-03-05 13:00:00,179.85,179.9,179.76,179.76,4037.0,158.427,158.471,158.3477,158.3477,4037.0
2019-03-05 13:05:00,179.74,179.75,179.54,179.54,4030.0,158.3301,158.3389,158.1539,158.1539,4030.0
2019-03-05 13:10:00,179.56,179.7,179.54,179.65,6515.0,158.1715,158.2948,158.1539,158.2508,6515.0
2019-03-05 13:15:00,179.64,179.64,179.33,179.33,3533.0,158.242,158.242,157.9689,157.9689,3533.0
2019-03-05 13:20:00,179.23,179.39,179.14,179.14,8808.0,157.8808,158.0218,157.8016,157.8016,8808.0
2019-03-05 13:25:00,179.07,179.1,178.9,178.9,5603.0,157.7399,157.7663,157.5901,157.5901,5603.0
2019-03-05 13:30:00,178.92,179.02,178.91,178.92,5327.0,157.6078,157.6958,157.5989,157.6078,5327.0
2019-03-05 13:35:00,178.94,179.03,178.9,178.99,4694.0,157.6254,157.7047,157.5901,157.6694,4694.0
2019-03-05 13:40:00,178.98,178.99,178.75,178.8,6784.0,157.6606,157.6694,157.458,157.5021,6784.0
2019-03-05 13:45:00,178.8,178.9,178.78,178.87,7200.0,157.5021,157.5901,157.4844,157.5637,7200.0
2019-03-05 13:50:00,178.93,178.93,178.74,178.74,6799.0,157.6166,157.6166,157.4492,157.4492,6799.0
2019-03-05 13:55:00,178.73,178.81,178.68,178.76,4595.0,157.4404,157.5109,157.3963,157.4668,4595.0
2019-03-05 14:00:00,178.8,178.82,178.7,178.81,4680.0,157.5021,157.5197,157.414,157.5109,4680.0
2019-03-05 14:05:00,178.83,178.85,178.69,178.75,5822.0,157.5285,157.5461,157.4052,157.458,5822.0
2019-03-05 14:10:00,178.76,178.76,178.5,178.53,8138.0,157.4668,157.4668,157.2378,157.2642,8138.0
2019-03-05 14:15:00,178.53,178.57,178.47,178.47,12759.0,157.2642,157.2994,157.2114,157.2114,12759.0
2019-03-05 14:20:00,178.47,178.58,178.43,178.44,6700.0,157.2114,157.3083,157.1761,157.1849,6700.0
2019-03-05 14:25:00,178.48,178.55,178.45,178.53,8392.0,157.2202,157.2818,157.1937,157.2642,8392.0
2019-03-05 14:30:00,178.52,178.58,178.4,178.42,10858.0,157.2554,157.3083,157.1497,157.1673,10858.0
2019-03-05 14:35:00,178.41,178.41,178.29,178.39,10010.0,157.1585,157.1585,157.0528,157.1409,10010.0
2019-03-05 14:40:00,178.38,178.4,178.09,178.18,15365.0,157.1321,157.1497,156.8766,156.9559,15365.0
2019-03-05 14:45:00,178.21,178.44,178.01,178.42,17338.0,156.9823,157.1849,156.8062,157.1673,17338.0
2019-03-05 14:50:00,178.46,178.61,178.4,178.61,3850.0,157.2025,157.3347,157.1497,157.3347,3850.0
2019-03-05 14:55:00,178.65,178.76,178.54,178.74,5248.0,157.3699,157.4668,157.273,157.4492,5248.0
2019-03-05 15:00:00,178.7,178.78,178.63,178.76,6444.0,157.414,157.4844,157.3523,157.4668,6444.0
2019-03-05 15:05:00,178.82,178.83,178.59,178.59,7500.0,157.5197,157.5285,157.3171,157.3171,7500.0
2019-03-05 15:10:00,178.65,178.73,178.55,178.61,3840.0,157.3699,157.4404,157.2818,157.3347,3840.0
2019-03-05 15:15:00,178.63,178.68,178.58,178.65,7469.0,157.3523,157.3963,157.3083,157.3699,7469.0
2019-03-05 15:20:00,178.63,178.65,178.54,178.55,11853.0,157.3523,157.3699,157.273,157.2818,11853.0
2019-03-05 15:25:00,178.51,178.54,178.4,178.47,7217.0,157.2466,157.273,157.1497,157.2114,7217.0
2019-03-05 15:30:00,178.49,178.55,178.4,178.55,16341.0,157.229,157.2818,157.1497,157.2818,16341.0
2019-03-05 15:35:00,178.55,178.59,178.42,178.55,17381.0,157.2818,157.3171,157.1673,157.2818,17381.0
2019-03-05 15:40:00,178.56,178.71,178.53,178.67,42050.0,157.2906,157.4228,157.2642,157.3875,42050.0
2019-03-05 15:45:00,178.67,178.69,178.55,178.56,19076.0,157.3875,157.4052,157.2818,157.2906,19076.0
2019-03-05 15:50:00,178.57,178.6,178.23,178.26,41477.0,157.2994,157.3259,156.9999,157.0264,41477.0
2019-03-05 15:55:00,178.26,178.26,177.74,177.84,109996.0,157.0264,157.0264,156.5683,156.6564,109996.0
2019-03-06 09:30:00,178.29,178.29,177.37,177.99,26759.0,157.0528,157.0528,156.2424,156.7885,26759.0
2019-03-06 09:35:00,177.99,178.51,177.72,178.51,32580.0,156.7885,157.2466,156.5507,157.2466,32580.0
2019-03-06 09:40:00,178.42,178.43,177.94,178.35,7082.0,157.1673,157.1761,156.7445,157.1057,7082.0
2019-03-06 09:45:00,178.33,178.47,178.18,178.32,7061.0,157.088,157.2114,156.9559,157.0792,7061.0
2019-03-06 09:50:00,178.31,178.45,178.17,178.24,9332.0,157.0704,157.1937,156.9471,157.0088,9332.0
2019-03-06 09:55:00,178.29,178.56,178.28,178.49,5876.0,157.0528,157.2906,157.044,157.229,5876.0
2019-03-06 10:00:00,178.46,178.49,178.13,178.39,5731.0,157.2025,157.229,156.9119,157.1409,5731.0
2019-03-06 10:05:00,178.38,178.71,178.23,178.71,6553.0,157.1321,157.4228,156.9999,157.4228,6553.0
2019-03-06 10:10:00,178.65,178.65,178.14,178.24,7221.0,157.3699,157.3699,156.9207,157.0088,7221.0
2019-03-06 10:15:00,178.33,178.38,177.91,178.0,9800.0,157.088,157.1321,156.7181,156.7973,9800.0
2019-03-06 10:20:00,178.03,178.22,177.93,177.93,6793.0,156.8238,156.9911,156.7357,156.7357,6793.0
2019-03-06 10:25:00,177.86,178.08,177.71,177.76,4932.0,156.674,156.8678,156.5419,156.5859,4932.0
2019-03-06 10:30:00,177.8,177.98,177.63,177.78,3599.0,156.6212,156.7797,156.4714,156.6035,3599.0
2019-03-06 10:35:00,177.69,178.01,177.69,178.01,4306.0,156.5243,156.8062,156.5243,156.8062,4306.0
2019-03-06 10:40:00,178.0,178.17,177.94,178.12,4635.0,156.7973,156.9471,156.7445,156.903,4635.0
2019-03-06 10:45:00,178.14,178.23,178.02,178.1,5676.0,156.9207,156.9999,156.815,156.8854,5676.0
2019-03-06 10:50:00,178.1,178.44,177.96,178.43,7173.0,156.8854,157.1849,156.7621,157.1761,7173.0
2019-03-06 10:55:00,178.43,178.54,178.27,178.3,5214.0,157.1761,157.273,157.0352,157.0616,5214.0
2019-03-06 11:00:00,178.21,178.43,178.17,178.36,6600.0,156.9823,157.1761,156.9471,157.1145,6600.0
2019-03-06 11:05:00,178.38,178.79,178.38,178.76,5637.0,157.1321,157.4932,157.1321,157.4668,5637.0
2019-03-06 11:10:00,178.7,179.0,178.7,178.96,16987.0,157.414,157.6782,157.414,157.643,16987.0
2019-03-06 11:15:00,179.0,179.15,178.96,179.02,6901.0,157.6782,157.8104,157.643,157.6958,6901.0
2019-03-06 11:20:00,179.01,179.08,178.76,178.76,8189.0,157.687,157.7487,157.4668,157.4668,8189.0
2019-03-06 11:25:00,178.72,179.0,178.62,178.97,9512.0,157.4316,157.6782,157.3435,157.6518,9512.0
2019-03-06 11:30:00,179.02,179.2,178.94,179.1,10537.0,157.6958,157.8544,157.6254,157.7663,10537.0
2019-03-06 11:35:00,179.01,179.12,178.95,178.99,4407.0,157.687,157.7839,157.6342,157.6694,4407.0
2019-03-06 11:40:00,178.95,178.97,178.66,178.76,5625.0,157.6342,157.6518,157.3787,157.4668,5625.0
2019-03-06 11:45:00,178.76,178.77,178.47,178.48,4574.0,157.4668,157.4756,157.2114,157.2202,4574.0
2019-03-06 11:50:00,178.51,178.52,178.29,178.37,4752.0,157.2466,157.2554,157.0528,157.1233,4752.0
2019-03-06 11:55:00,178.38,178.49,178.25,178.45,4896.0,157.1321,157.229,157.0176,157.1937,4896.0
2019-03-06 12:00:00,178.4,178.6,178.35,178.53,5900.0,157.1497,157.3259,157.1057,157.2642,5900.0
2019-03-06 12:05:00,178.58,178.81,178.58,178.75,3298.0,157.3083,157.5109,157.3083,157.458,3298.0
2019-03-06 12:10:00,178.82,178.87,178.76,178.78,3216.0,157.5197,157.5637,157.4668,157.4844,3216.0
2019-03-06 12:15:00,178.75,178.88,178.68,178.68,9106.0,157.458,157.5725,157.3963,157.3963,9106.0
2019-03-06 12:20:00,178.67,178.73,178.48,178.5,4242.0,157.3875,157.4404,157.2202,157.2378,4242.0
2019-03-06 12:25:00,178.48,178.54,178.39,178.48,4022.0,157.2202,157.273,157.1409,157.2202,4022.0
2019-03-06 12:30:00,178.49,178.54,178.46,178.52,5409.0,157.229,157.273,157.2025,157.2554,5409.0
2019-03-06 12:35:00,178.56,178.62,178.49,178.58,4933.0,157.2906,157.3435,157.229,157.3083,4933.0
2019-03-06 12:40:00,178.56,178.65,178.48,178.5,3704.0,157.2906,157.3699,157.2202,157.2378,3704.0
2019-03-06 12:45:00,178.49,178.6,178.36,178.44,7358.0,157.229,157.3259,157.1145,157.1849,7358.0
2019-03-06 12:50:00,178.48,178.62,178.48,178.57,4900.0,157.2202,157.3435,157.2202,157.2994,4900.0
2019-03-06 12:55:00,178.57,178.61,178.48,178.49,4557.0,157.2994,157.3347,157.2202,157.229,4557.0
2019-03-06 13:00:00,178.46,178.54,178.41,178.41,6685.0,157.2025,157.273,157.1585,157.1585,6685.0
2019-03-06 13:05:00,178.42,178.42,178.25,178.26,4876.0,157.1673,157.1673,157.0176,157.0264,4876.0
2019-03-06 13:10:00,178.24,178.26,178.11,178.18,10162.0,157.0088,157.0264,156.8942,156.9559,10162.0
2019-03-06 13:15:00,178.2,178.36,178.14,178.3,6786.0,156.9735,157.1145,156.9207,157.0616,6786.0
2019-03-06 13:20:00,178.29,178.29,178.12,178.14,3719.0,157.0528,157.0528,156.903,156.9207,3719.0
2019-03-06 13:25:00,178.12,178.21,178.11,178.18,5590.0,156.903,156.9823,156.8942,156.9559,5590.0
2019-03-06 13:30:00,178.19,178.19,178.09,178.12,6605.0,156.9647,156.9647,156.8766,156.903,6605.0
2019-03-06 13:35:00,178.15,178.62,178.14,178.59,4351.0,156.9295,157.3435,156.9207,157.3171,4351.0
2019-03-06 13:40:00,178.58,178.65,178.47,178.61,3400.0,157.3083,157.3699,157.2114,157.3347,3400.0
2019-03-06 13:45:00,178.6,178.61,178.44,178.53,3718.0,157.3259,157.3347,157.1849,157.2642,3718.0
2019-03-06 13:50:00,178.53,178.74,178.52,178.74,6965.0,157.2642,157.4492,157.2554,157.4492,6965.0
2019-03-06 13:55:00,178.73,179.08,178.73,179.08,4363.0,157.4404,157.7487,157.4404,157.7487,4363.0
2019-03-06 14:00:00,179.07,179.23,179.05,179.21,4200.0,157.7399,157.8808,157.7223,157.8632,4200.0
2019-03-06 14:05:00,179.19,179.19,178.97,179.01,20631.0,157.8456,157.8456,157.6518,157.687,20631.0
2019-03-06 14:10:00,179.05,179.55,179.05,179.46,11232.0,157.7223,158.1627,157.7223,158.0834,11232.0
2019-03-06 14:15:00,179.4,179.49,179.27,179.28,13586.0,158.0306,158.1099,157.9161,157.9249,13586.0
2019-03-06 14:20:00,179.31,179.56,179.29,179.56,13796.0,157.9513,158.1715,157.9337,158.1715,13796.0
2019-03-06 14:25:00,179.58,179.61,179.38,179.5,18363.0,158.1891,158.2156,158.013,158.1187,18363.0
2019-03-06 14:30:00,179.48,179.53,179.11,179.11,7869.0,158.1011,158.1451,157.7751,157.7751,7869.0
2019-03-06 14:35:00,179.17,179.38,179.16,179.34,8084.0,157.828,158.013,157.8192,157.9777,8084.0
2019-03-06 14:40:00,179.34,179.35,179.2,179.31,11748.0,157.9777,157.9865,157.8544,157.9513,11748.0
2019-03-06 14:45:00,179.3,179.39,179.25,179.35,15487.0,157.9425,158.0218,157.8984,157.9865,15487.0
2019-03-06 14:50:00,179.36,179.46,179.24,179.46,15978.0,157.9953,158.0834,157.8896,158.0834,15978.0
2019-03-06 14:55:00,179.43,179.75,179.42,179.69,13187.0,158.057,158.3389,158.0482,158.286,13187.0
2019-03-06 15:00:00,179.66,179.74,179.52,179.56,9103.0,158.2596,158.3301,158.1363,158.1715,9103.0
2019-03-06 15:05:00,179.55,179.56,179.39,179.44,9071.0,158.1627,158.1715,158.0218,158.0658,9071.0
2019-03-06 15:10:00,179.42,179.44,179.27,179.29,8631.0,158.0482,158.0658,157.9161,157.9337,8631.0
2019-03-06 15:15:00,179.28,179.35,179.13,179.25,15095.0,157.9249,157.9865,157.7927,157.8984,15095.0
2019-03-06 15:20:00,179.26,179.34,179.24,179.33,13329.0,157.9073,157.9777,157.8896,157.9689,13329.0
2019-03-06 15:25:00,179.35,179.4,179.22,179.26,37428.0,157.9865,158.0306,157.872,157.9073,37428.0
2019-03-06 15:30:00,179.24,179.25,179.11,179.21,19854.0,157.8896,157.8984,157.7751,157.8632,19854.0
2019-03-06 15:35:00,179.22,179.5,179.17,179.49,18111.0,157.872,158.1187,157.828,158.1099,18111.0
2019-03-06 15:40:00,179.48,179.72,179.47,179.72,16434.0,158.1011,158.3125,158.0922,158.3125,16434.0
2019-03-06 15:45:00,179.75,179.78,179.57,179.71,28027.0,158.3389,158.3653,158.1803,158.3037,28027.0
2019-03-06 15:50:00,179.69,179.69,179.24,179.26,22655.0,158.286,158.286,157.8896,157.9073,22655.0
2019-03-06 15:55:00,179.28,179.35,178.9,178.97,93742.0,157.9249,157.9865,157.5901,157.6518,93742.0
2019-03-07 09:30:00,178.74,179.35,178.41,179.26,21440.0,157.4492,157.9865,157.1585,157.9073,21440.0
2019-03-07 09:35:00,179.38,179.38,178.64,178.8,7504.0,158.013,158.013,157.3611,157.5021,7504.0
2019-03-07 09:40:00,178.78,179.05,178.53,178.94,19549.0,157.4844,157.7223,157.2642,157.6254,19549.0
2019-03-07 09:45:00,178.83,178.83,178.33,178.43,18818.0,157.5285,157.5285,157.088,157.1761,18818.0
2019-03-07 09:50:00,178.46,178.52,177.83,177.99,13210.0,157.2025,157.2554,156.6476,156.7885,13210.0
2019-03-07 09:55:00,177.93,178.54,177.93,178.48,13592.0,156.7357,157.273,156.7357,157.2202,13592.0
2019-03-07 10:00:00,178.55,178.68,178.25,178.27,16457.0,157.2818,157.3963,157.0176,157.0352,16457.0
2019-03-07 10:05:00,178.28,178.6,178.08,178.13,9953.0,157.044,157.3259,156.8678,156.9119,9953.0
2019-03-07 10:10:00,178.06,178.25,177.99,178.24,7604.0,156.8502,157.0176,156.7885,157.0088,7604.0
2019-03-07 10:15:00,178.29,178.3,177.9,177.91,7292.0,157.0528,157.0616,156.7093,156.7181,7292.0
2019-03-07 10:20:00,177.77,178.43,177.73,178.26,18276.0,156.5947,157.1761,156.5595,157.0264,18276.0
2019-03-07 10:25:00,178.3,178.46,178.05,178.45,10074.0,157.0616,157.2025,156.8414,157.1937,10074.0
2019-03-07 10:30:00,178.38,178.43,178.18,178.38,12115.0,157.1321,157.1761,156.9559,157.1321,12115.0
2019-03-07 10:35:00,178.38,178.58,178.34,178.52,6864.0,157.1321,157.3083,157.0968,157.2554,6864.0
2019-03-07 10:40:00,178.52,178.55,178.23,178.32,13648.0,157.2554,157.2818,156.9999,157.0792,13648.0
2019-03-07 10:45:00,178.37,178.71,178.33,178.58,11690.0,157.1233,157.4228,157.088,157.3083,11690.0
2019-03-07 10:50:00,178.64,178.76,178.52,178.76,6937.0,157.3611,157.4668,157.2554,157.4668,6937.0
2019-03-07 10:55:00,178.84,178.87,178.65,178.73,10574.0,157.5373,157.5637,157.3699,157.4404,10574.0
2019-03-07 11:00:00,178.73,178.84,178.53,178.61,10215.0,157.4404,157.5373,157.2642,157.3347,10215.0
2019-03-07 11:05:00,178.57,178.6,178.37,178.57,4282.0,157.2994,157.3259,157.1233,157.2994,4282.0
2019-03-07 11:10:00,178.63,178.7,178.49,178.61,3892.0,157.3523,157.414,157.229,157.3347,3892.0
2019-03-07 11:15:00,178.54,178.54,178.22,178.3,2746.0,157.273,157.273,156.9911,157.0616,2746.0
2019-03-07 11:20:00,178.25,178.29,178.06,178.27,3547.0,157.0176,157.0528,156.8502,157.0352,3547.0
2019-03-07 11:25:00,178.32,178.44,178.27,178.37,5153.0,157.0792,157.1849,157.0352,157.1233,5153.0
2019-03-07 11:30:00,178.4,178.79,178.37,178.66,8126.0,157.1497,157.4932,157.1233,157.3787,8126.0
2019-03-07 11:35:00,178.65,179.03,178.65,178.93,6956.0,157.3699,157.7047,157.3699,157.6166,6956.0
2019-03-07 11:40:00,178.92,179.14,178.87,179.0,5713.0,157.6078,157.8016,157.5637,157.6782,5713.0
2019-03-07 11:45:00,178.97,179.07,178.67,178.67,4923.0,157.6518,157.7399,157.3875,157.3875,4923.0
2019-03-07 11:50:00,178.64,178.7,178.43,178.43,7512.0,157.3611,157.414,157.1761,157.1761,7512.0
2019-03-07 11:55:00,178.4,178.54,178.4,178.46,3659.0,157.1497,157.273,157.1497,157.2025,3659.0
2019-03-07 12:00:00,178.43,178.46,178.18,178.26,4747.0,157.1761,157.2025,156.9559,157.0264,4747.0
2019-03-07 12:05:00,178.45,178.55,178.35,178.51,2277.0,157.1937,157.2818,157.1057,157.2466,2277.0
2019-03-07 12:10:00,178.52,178.52,178.35,178.45,3686.0,157.2554,157.2554,157.1057,157.1937,3686.0
2019-03-07 12:15:00,178.48,178.56,178.3,178.39,3481.0,157.2202,157.2906,157.0616,157.1409,3481.0
2019-03-07 12:20:00,178.45,178.5,178.38,178.45,2608.0,157.1937,157.2378,157.1321,157.1937,2608.0
2019-03-07 12:25:00,178.49,178.71,178.45,178.63,11542.0,157.229,157.4228,157.1937,157.3523,11542.0
2019-03-07 12:30:00,178.61,178.86,178.39,178.84,7237.0,157.3347,157.5549,157.1409,157.5373,7237.0
2019-03-07 12:35:00,178.85,178.85,178.71,178.8,1419.0,157.5461,157.5461,157.4228,157.5021,1419.0
2019-03-07 12:40:00,178.8,178.8,178.6,178.68,2757.0,157.5021,157.5021,157.3259,157.3963,2757.0
2019-03-07 12:45:00,178.79,178.79,178.65,178.71,1300.0,157.4932,157.4932,157.3699,157.4228,1300.0
2019-03-07 12:50:00,178.74,178.96,178.69,178.96,3018.0,157.4492,157.643,157.4052,157.643,3018.0
2019-03-07 12:55:00,179.02,179.05,178.92,178.92,1600.0,157.6958,157.7223,157.6078,157.6078,1600.0
2019-03-07 13:00:00,178.94,178.96,178.86,178.86,1973.0,157.6254,157.643,157.5549,157.5549,1973.0
2019-03-07 13:05:00,178.82,178.88,178.77,178.77,1900.0,157.5197,157.5725,157.4756,157.4756,1900.0
2019-03-07 13:10:00,178.8,178.92,178.8,178.89,3902.0,157.5021,157.6078,157.5021,157.5813,3902.0
2019-03-07 13:15:00,178.83,178.99,178.83,178.91,5139.0,157.5285,157.6694,157.5285,157.5989,5139.0
2019-03-07 13:20:00,178.93,178.97,178.88,178.9,5805.0,157.6166,157.6518,157.5725,157.5901,5805.0
2019-03-07 13:25:00,178.91,178.98,178.79,178.88,4706.0,157.5989,157.6606,157.4932,157.5725,4706.0
2019-03-07 13:30:00,178.85,178.87,178.57,178.57,2911.0,157.5461,157.5637,157.2994,157.2994,2911.0
2019-03-07 13:35:00,178.51,178.6,178.5,178.6,2100.0,157.2466,157.3259,157.2378,157.3259,2100.0
2019-03-07 13:40:00,178.63,178.72,178.6,178.6,2745.0,157.3523,157.4316,157.3259,157.3259,2745.0
2019-03-07 13:45:00,178.64,178.83,178.6,178.78,4251.0,157.3611,157.5285,157.3259,157.4844,4251.0
2019-03-07 13:50:00,178.8,178.8,178.59,178.64,3870.0,157.5021,157.5021,157.3171,157.3611,3870.0
2019-03-07 13:55:00,178.6,178.63,178.54,178.55,2985.0,157.3259,157.3523,157.273,157.2818,2985.0
2019-03-07 14:00:00,178.57,178.64,178.42,178.43,3300.0,157.2994,157.3611,157.1673,157.1761,3300.0
2019-03-07 14:05:00,178.42,178.42,178.22,178.3,2985.0,157.1673,157.1673,156.9911,157.0616,2985.0
2019-03-07 14:10:00,178.24,178.24,178.08,178.08,2454.0,157.0088,157.0088,156.8678,156.8678,2454.0
2019-03-07 14:15:00,178.11,178.21,178.09,178.21,2500.0,156.8942,156.9823,156.8766,156.9823,2500.0
2019-03-07 14:20:00,178.27,178.37,178.26,178.26,1559.0,157.0352,157.1233,157.0264,157.0264,1559.0
2019-03-07 14:25:00,178.23,178.38,178.23,178.36,3559.0,156.9999,157.1321,156.9999,157.1145,3559.0
2019-03-07 14:30:00,178.37,178.4,178.16,178.22,5488.0,157.1233,157.1497,156.9383,156.9911,5488.0
2019-03-07 14:35:00,178.21,178.25,178.16,178.18,3863.0,156.9823,157.0176,156.9383,156.9559,3863.0
2019-03-07 14:40:00,178.22,178.36,178.16,178.26,3971.0,156.9911,157.1145,156.9383,157.0264,3971.0
2019-03-07 14:45:00,178.24,178.36,178.08,178.36,16022.0,157.0088,157.1145,156.8678,157.1145,16022.0
2019-03-07 14:50:00,178.36,178.41,178.1,178.21,5705.0,157.1145,157.1585,156.8854,156.9823,5705.0
2019-03-07 14:55:00,178.21,178.31,177.99,178.12,5258.0,156.9823,157.0704,156.7885,156.903,5258.0
2019-03-07 15:00:00,178.02,178.02,177.84,177.93,5600.0,156.815,156.815,156.6564,156.7357,5600.0
2019-03-07 15:05:00,177.95,178.05,177.83,178.01,7368.0,156.7533,156.8414,156.6476,156.8062,7368.0
2019-03-07 15:10:00,178.01,178.13,177.92,178.01,5633.0,156.8062,156.9119,156.7269,156.8062,5633.0
2019-03-07 15:15:00,178.02,178.27,177.93,178.27,5536.0,156.815,157.0352,156.7357,157.0352,5536.0
2019-03-07 15:20:00,178.28,178.34,178.19,178.25,8427.0,157.044,157.0968,156.9647,157.0176,8427.0
2019-03-07 15:25:00,178.28,178.44,177.99,178.03,8907.0,157.044,157.1849,156.7885,156.8238,8907.0
2019-03-07 15:30:00,178.03,178.33,178.03,178.25,10466.0,156.8238,157.088,156.8238,157.0176,10466.0
2019-03-07 15:35:00,178.23,178.51,178.22,178.49,9512.0,156.9999,157.2466,156.9911,157.229,9512.0
2019-03-07 15:40:00,178.47,178.51,178.2,178.34,11528.0,157.2114,157.2466,156.9735,157.0968,11528.0
2019-03-07 15:45:00,178.33,178.43,178.23,178.3,13293.0,157.088,157.1761,156.9999,157.0616,13293.0
2019-03-07 15:50:00,178.33,178.39,178.19,178.3,19847.0,157.088,157.1409,156.9647,157.0616,19847.0
2019-03-07 15:55:00,178.34,178.85,178.34,178.71,48797.0,157.0968,157.5461,157.0968,157.4228,48797.0
2019-03-08 09:30:00,177.31,177.52,175.79,176.24,24113.0,156.1895,156.3745,154.8506,155.247,24113.0
2019-03-08 09:35:00,176.11,176.16,175.41,175.78,11230.0,155.1325,155.1765,154.5159,154.8418,11230.0
2019-03-08 09:40:00,175.53,175.92,175.52,175.58,16129.0,154.6216,154.9651,154.6128,154.6656,16129.0
2019-03-08 09:45:00,175.51,175.54,174.86,175.16,33458.0,154.6039,154.6304,154.0314,154.2956,33458.0
2019-03-08 09:50:00,175.29,175.44,175.1,175.36,9640.0,154.4101,154.5423,154.2428,154.4718,9640.0
2019-03-08 09:55:00,175.44,175.81,175.43,175.66,6845.0,154.5423,154.8682,154.5335,154.7361,6845.0
2019-03-08 10:00:00,175.66,175.91,175.51,175.84,10298.0,154.7361,154.9563,154.6039,154.8946,10298.0
2019-03-08 10:05:00,175.67,175.67,175.19,175.36,6625.0,154.7449,154.7449,154.3221,154.4718,6625.0
2019-03-08 10:10:00,175.39,175.39,174.83,175.09,14962.0,154.4982,154.4982,154.0049,154.234,14962.0
2019-03-08 10:15:00,175.08,175.39,175.07,175.18,10757.0,154.2252,154.4982,154.2164,154.3133,10757.0
2019-03-08 10:20:00,175.22,175.57,175.16,175.38,5106.0,154.3485,154.6568,154.2956,154.4894,5106.0
2019-03-08 10:25:00,175.45,175.62,175.35,175.5,3438.0,154.5511,154.7008,154.463,154.5951,3438.0
2019-03-08 10:30:00,175.47,175.6,175.12,175.16,10263.0,154.5687,154.6832,154.2604,154.2956,10263.0
2019-03-08 10:35:00,175.16,175.49,175.09,175.33,8999.0,154.2956,154.5863,154.234,154.4454,8999.0
2019-03-08 10:40:00,175.29,175.64,175.2,175.58,11365.0,154.4101,154.7185,154.3309,154.6656,11365.0
2019-03-08 10:45:00,175.61,175.97,175.58,175.97,6815.0,154.692,155.0091,154.6656,155.0091,6815.0
2019-03-08 10:50:00,176.05,176.06,175.76,175.86,5500.0,155.0796,155.0884,154.8242,154.9123,5500.0
2019-03-08 10:55:00,175.84,175.91,175.48,175.48,8125.0,154.8946,154.9563,154.5775,154.5775,8125.0
2019-03-08 11:00:00,175.49,175.67,175.45,175.58,5761.0,154.5863,154.7449,154.5511,154.6656,5761.0
2019-03-08 11:05:00,175.57,175.67,175.3,175.34,5998.0,154.6568,154.7449,154.419,154.4542,5998.0
2019-03-08 11:10:00,175.34,175.73,175.29,175.64,9900.0,154.4542,154.7977,154.4101,154.7185,9900.0
2019-03-08 11:15:00,175.59,175.73,175.43,175.43,6859.0,154.6744,154.7977,154.5335,154.5335,6859.0
2019-03-08 11:20:00,175.41,175.54,175.32,175.53,5091.0,154.5159,154.6304,154.4366,154.6216,5091.0
2019-03-08 11:25:00,175.59,175.75,175.47,175.47,14513.0,154.6744,154.8154,154.5687,154.5687,14513.0
2019-03-08 11:30:00,175.48,175.7,175.34,175.43,7142.0,154.5775,154.7713,154.4542,154.5335,7142.0
2019-03-08 11:35:00,175.41,175.53,175.25,175.33,1540.0,154.5159,154.6216,154.3749,154.4454,1540.0
2019-03-08 11:40:00,175.27,175.27,175.08,175.15,8602.0,154.3925,154.3925,154.2252,154.2868,8602.0
2019-03-08 11:45:00,175.13,175.28,175.13,175.17,4594.0,154.2692,154.4013,154.2692,154.3044,4594.0
2019-03-08 11:50:00,175.13,175.28,175.08,175.19,6736.0,154.2692,154.4013,154.2252,154.3221,6736.0
2019-03-08 11:55:00,175.07,175.07,174.94,174.95,6191.0,154.2164,154.2164,154.1018,154.1106,6191.0
2019-03-08 12:00:00,174.91,174.96,174.8,174.81,5706.0,154.0754,154.1195,153.9785,153.9873,5706.0
2019-03-08 12:05:00,174.8,174.83,174.66,174.67,6059.0,153.9785,154.0049,153.8552,153.864,6059.0
2019-03-08 12:10:00,174.7,174.79,174.67,174.78,5433.0,153.8904,153.9697,153.864,153.9609,5433.0
2019-03-08 12:15:00,174.87,174.93,174.73,174.75,6300.0,154.0402,154.093,153.9169,153.9345,6300.0
2019-03-08 12:20:00,174.79,174.87,174.69,174.69,6170.0,153.9697,154.0402,153.8816,153.8816,6170.0
2019-03-08 12:25:00,174.7,174.99,174.7,174.9,6127.0,153.8904,154.1459,153.8904,154.0666,6127.0
2019-03-08 12:30:00,174.95,174.96,174.82,174.91,6734.0,154.1106,154.1195,153.9961,154.0754,6734.0
2019-03-08 12:35:00,174.91,174.91,174.73,174.8,6506.0,154.0754,154.0754,153.9169,153.9785,6506.0
2019-03-08 12:40:00,174.81,174.87,174.67,174.77,7055.0,153.9873,154.0402,153.864,153.9521,7055.0
2019-03-08 12:45:00,174.7,174.71,174.5,174.51,8054.0,153.8904,153.8992,153.7142,153.7231,8054.0
2019-03-08 12:50:00,174.52,174.57,174.34,174.36,5858.0,153.7319,153.7759,153.5733,153.5909,5858.0
2019-03-08 12:55:00,174.39,174.43,174.25,174.3,5735.0,153.6174,153.6526,153.494,153.5381,5735.0
2019-03-08 13:00:00,174.23,174.54,174.23,174.51,3984.0,153.4764,153.7495,153.4764,153.7231,3984.0
2019-03-08 13:05:00,174.47,174.65,174.47,174.59,5100.0,153.6878,153.8464,153.6878,153.7935,5100.0
2019-03-08 13:10:00,174.64,174.78,174.61,174.71,3952.0,153.8376,153.9609,153.8111,153.8992,3952.0
2019-03-08 13:15:00,174.72,174.74,174.61,174.7,3345.0,153.908,153.9257,153.8111,153.8904,3345.0
2019-03-08 13:20:00,174.69,174.69,174.56,174.61,4200.0,153.8816,153.8816,153.7671,153.8111,4200.0
2019-03-08 13:25:00,174.62,174.89,174.62,174.86,4000.0,153.82,154.0578,153.82,154.0314,4000.0
2019-03-08 13:30:00,174.86,174.86,174.66,174.84,5700.0,154.0314,154.0314,153.8552,154.0137,5700.0
2019-03-08 13:35:00,174.83,174.99,174.73,174.99,5021.0,154.0049,154.1459,153.9169,154.1459,5021.0
2019-03-08 13:40:00,174.97,175.08,174.94,175.04,3283.0,154.1283,154.2252,154.1018,154.1899,3283.0
2019-03-08 13:45:00,175.09,175.23,175.07,175.19,4166.0,154.234,154.3573,154.2164,154.3221,4166.0
2019-03-08 13:50:00,175.19,175.34,175.08,175.24,5021.0,154.3221,154.4542,154.2252,154.3661,5021.0
2019-03-08 13:55:00,175.24,175.24,175.13,175.21,7744.0,154.3661,154.3661,154.2692,154.3397,7744.0
2019-03-08 14:00:00,175.25,175.25,175.02,175.07,3625.0,154.3749,154.3749,154.1723,154.2164,3625.0
2019-03-08 14:05:00,175.09,175.23,175.08,175.22,5480.0,154.234,154.3573,154.2252,154.3485,5480.0
2019-03-08 14:10:00,175.25,175.35,175.22,175.27,4665.0,154.3749,154.463,154.3485,154.3925,4665.0
2019-03-08 14:15:00,175.34,175.51,175.34,175.49,2411.0,154.4542,154.6039,154.4542,154.5863,2411.0
2019-03-08 14:20:00,175.55,175.82,175.53,175.82,4524.0,154.6392,154.877,154.6216,154.877,4524.0
2019-03-08 14:25:00,175.88,176.0,175.85,175.92,10424.0,154.9299,155.0356,154.9034,154.9651,10424.0
2019-03-08 14:30:00,175.92,176.12,175.92,176.01,10245.0,154.9651,155.1413,154.9651,155.0444,10245.0
2019-03-08 14:35:00,175.99,176.02,175.83,175.89,5644.0,155.0268,155.0532,154.8858,154.9387,5644.0
2019-03-08 14:40:00,175.86,176.12,175.83,176.0,5131.0,154.9123,155.1413,154.8858,155.0356,5131.0
2019-03-08 14:45:00,176.0,176.08,175.91,175.91,6010.0,155.0356,155.106,154.9563,154.9563,6010.0
2019-03-08 14:50:00,175.92,176.4,175.9,176.31,5063.0,154.9651,155.3879,154.9475,155.3086,5063.0
2019-03-08 14:55:00,176.31,176.38,176.24,176.29,7900.0,155.3086,155.3703,155.247,155.291,7900.0
2019-03-08 15:00:00,176.25,176.35,176.23,176.23,6963.0,155.2558,155.3439,155.2382,155.2382,6963.0
2019-03-08 15:05:00,176.24,176.41,176.16,176.38,5926.0,155.247,155.3967,155.1765,155.3703,5926.0
2019-03-08 15:10:00,176.29,176.29,175.94,176.02,6119.0,155.291,155.291,154.9827,155.0532,6119.0
2019-03-08 15:15:00,176.02,176.02,175.76,175.84,6641.0,155.0532,155.0532,154.8242,154.8946,6641.0
2019-03-08 15:20:00,175.89,175.96,175.8,175.88,13612.0,154.9387,155.0003,154.8594,154.9299,13612.0
2019-03-08 15:25:00,175.88,176.02,175.8,175.96,9035.0,154.9299,155.0532,154.8594,155.0003,9035.0
2019-03-08 15:30:00,175.97,176.61,175.97,176.54,12280.0,155.0091,155.5729,155.0091,155.5113,12280.0
2019-03-08 15:35:00,176.51,176.51,176.1,176.28,9980.0,155.4848,155.4848,155.1237,155.2822,9980.0
2019-03-08 15:40:00,176.29,176.61,176.29,176.53,15202.0,155.291,155.5729,155.291,155.5024,15202.0
2019-03-08 15:45:00,176.52,176.62,176.45,176.47,22506.0,155.4936,155.5817,155.432,155.4496,22506.0
2019-03-08 15:50:00,176.49,176.78,176.49,176.74,30559.0,155.4672,155.7227,155.4672,155.6874,30559.0
2019-03-08 15:55:00,176.71,177.01,176.67,176.79,97326.0,155.661,155.9253,155.6258,155.7315,97326.0
2019-03-11 09:30:00,176.67,177.56,176.12,177.54,40579.0,155.6258,156.4098,155.1413,156.3921,40579.0
2019-03-11 09:35:00,177.51,177.69,177.07,177.67,18856.0,156.3657,156.5243,155.9781,156.5067,18856.0
2019-03-11 09:40:00,177.63,178.09,177.63,177.77,9084.0,156.4714,156.8766,156.4714,156.5947,9084.0
2019-03-11 09:45:00,177.65,177.77,177.49,177.68,7200.0,156.489,156.5947,156.3481,156.5155,7200.0
2019-03-11 09:50:00,177.63,178.0,177.63,177.99,7408.0,156.4714,156.7973,156.4714,156.7885,7408.0
2019-03-11 09:55:00,177.9,178.74,177.89,178.58,14250.0,156.7093,157.4492,156.7004,157.3083,14250.0
2019-03-11 10:00:00,178.52,178.67,178.32,178.45,8580.0,157.2554,157.3875,157.0792,157.1937,8580.0
2019-03-11 10:05:00,178.42,178.42,178.22,178.22,10057.0,157.1673,157.1673,156.9911,156.9911,10057.0
2019-03-11 10:10:00,178.25,178.45,178.21,178.38,11153.0,157.0176,157.1937,156.9823,157.1321,11153.0
2019-03-11 10:15:00,178.46,178.59,178.26,178.5,34044.0,157.2025,157.3171,157.0264,157.2378,34044.0
2019-03-11 10:20:00,178.52,178.62,178.38,178.38,4954.0,157.2554,157.3435,157.1321,157.1321,4954.0
2019-03-11 10:25:00,178.39,178.41,178.24,178.31,10414.0,157.1409,157.1585,157.0088,157.0704,10414.0
2019-03-11 10:30:00,178.34,178.43,178.22,178.32,6535.0,157.0968,157.1761,156.9911,157.0792,6535.0
2019-03-11 10:35:00,178.28,178.48,178.24,178.48,2789.0,157.044,157.2202,157.0088,157.2202,2789.0
2019-03-11 10:40:00,178.59,178.69,178.59,178.61,3317.0,157.3171,157.4052,157.3171,157.3347,3317.0
2019-03-11 10:45:00,178.64,178.89,178.63,178.85,5239.0,157.3611,157.5813,157.3523,157.5461,5239.0
2019-03-11 10:50:00,178.84,179.0,178.83,178.91,4405.0,157.5373,157.6782,157.5285,157.5989,4405.0
2019-03-11 10:55:00,178.88,178.96,178.77,178.87,5792.0,157.5725,157.643,157.4756,157.5637,5792.0
2019-03-11 11:00:00,178.88,178.98,178.69,178.69,4643.0,157.5725,157.6606,157.4052,157.4052,4643.0
2019-03-11 11:05:00,178.7,178.87,178.65,178.87,3855.0,157.414,157.5637,157.3699,157.5637,3855.0
2019-03-11 11:10:00,178.93,178.94,178.75,178.91,8572.0,157.6166,157.6254,157.458,157.5989,8572.0
2019-03-11 11:15:00,178.98,179.08,178.78,178.78,20600.0,157.6606,157.7487,157.4844,157.4844,20600.0
2019-03-11 11:20:00,178.75,178.87,178.71,178.85,5208.0,157.458,157.5637,157.4228,157.5461,5208.0
2019-03-11 11:25:00,178.88,178.88,178.73,178.82,7615.0,157.5725,157.5725,157.4404,157.5197,7615.0
2019-03-11 11:30:00,178.79,179.02,178.71,179.0,15521.0,157.4932,157.6958,157.4228,157.6782,15521.0
2019-03-11 11:35:00,179.07,179.35,178.99,179.32,5851.0,157.7399,157.9865,157.6694,157.9601,5851.0
2019-03-11 11:40:00,179.34,179.41,179.19,179.2,11700.0,157.9777,158.0394,157.8456,157.8544,11700.0
2019-03-11 11:45:00,179.18,179.2,178.95,179.05,20938.0,157.8368,157.8544,157.6342,157.7223,20938.0
2019-03-11 11:50:00,179.07,179.31,179.07,179.28,7573.0,157.7399,157.9513,157.7399,157.9249,7573.0
2019-03-11 11:55:00,179.35,179.57,179.32,179.54,4600.0,157.9865,158.1803,157.9601,158.1539,4600.0
2019-03-11 12:00:00,179.49,179.58,179.39,179.52,7235.0,158.1099,158.1891,158.0218,158.1363,7235.0
2019-03-11 12:05:00,179.58,179.58,179.48,179.5,4473.0,158.1891,158.1891,158.1011,158.1187,4473.0
2019-03-11 12:10:00,179.5,179.5,179.23,179.3,6642.0,158.1187,158.1187,157.8808,157.9425,6642.0
2019-03-11 12:15:00,179.38,179.38,179.23,179.36,3100.0,158.013,158.013,157.8808,157.9953,3100.0
2019-03-11 12:20:00,179.38,179.4,179.26,179.33,8350.0,158.013,158.0306,157.9073,157.9689,8350.0
2019-03-11 12:25:00,179.34,179.44,179.29,179.33,6600.0,157.9777,158.0658,157.9337,157.9689,6600.0
2019-03-11 12:30:00,179.31,179.49,179.27,179.33,6608.0,157.9513,158.1099,157.9161,157.9689,6608.0
2019-03-11 12:35:00,179.3,179.44,179.3,179.43,5518.0,157.9425,158.0658,157.9425,158.057,5518.0
2019-03-11 12:40:00,179.44,179.49,179.37,179.43,3939.0,158.0658,158.1099,158.0042,158.057,3939.0
2019-03-11 12:45:00,179.47,179.61,179.39,179.42,5083.0,158.0922,158.2156,158.0218,158.0482,5083.0
2019-03-11 12:50:00,179.42,179.48,179.31,179.36,3837.0,158.0482,158.1011,157.9513,157.9953,3837.0
2019-03-11 12:55:00,179.33,179.44,179.33,179.39,2760.0,157.9689,158.0658,157.9689,158.0218,2760.0
2019-03-11 13:00:00,179.37,179.53,179.37,179.45,10894.0,158.0042,158.1451,158.0042,158.0746,10894.0
2019-03-11 13:05:00,179.45,179.59,179.4,179.54,5931.0,158.0746,158.1979,158.0306,158.1539,5931.0
2019-03-11 13:10:00,179.55,179.81,179.54,179.81,6000.0,158.1627,158.3917,158.1539,158.3917,6000.0
2019-03-11 13:15:00,179.8,179.93,179.78,179.85,7565.0,158.3829,158.4974,158.3653,158.427,7565.0
2019-03-11 13:20:00,179.82,179.9,179.74,179.75,6771.0,158.4006,158.471,158.3301,158.3389,6771.0
2019-03-11 13:25:00,179.74,179.96,179.74,179.96,13883.0,158.3301,158.5239,158.3301,158.5239,13883.0
2019-03-11 13:30:00,179.96,180.03,179.88,180.0,10905.0,158.5239,158.5855,158.4534,158.5591,10905.0
2019-03-11 13:35:00,179.98,180.19,179.98,180.11,11982.0,158.5415,158.7265,158.5415,158.656,11982.0
2019-03-11 13:40:00,180.11,180.11,179.92,179.94,31156.0,158.656,158.656,158.4886,158.5063,31156.0
2019-03-11 13:45:00,179.87,180.27,179.62,180.25,10962.0,158.4446,158.7969,158.2244,158.7793,10962.0
2019-03-11 13:50:00,180.2,180.43,180.08,180.1,12140.0,158.7353,158.9379,158.6296,158.6472,12140.0
2019-03-11 13:55:00,180.11,180.28,179.75,179.84,22483.0,158.656,158.8058,158.3389,158.4182,22483.0
2019-03-11 14:00:00,179.86,180.24,179.79,180.12,6389.0,158.4358,158.7705,158.3741,158.6648,6389.0
2019-03-11 14:05:00,180.15,180.15,179.91,179.94,4821.0,158.6912,158.6912,158.4798,158.5063,4821.0
2019-03-11 14:10:00,179.93,180.05,179.91,180.01,4859.0,158.4974,158.6032,158.4798,158.5679,4859.0
2019-03-11 14:15:00,179.93,179.98,179.84,179.89,5768.0,158.4974,158.5415,158.4182,158.4622,5768.0
2019-03-11 14:20:00,179.9,180.18,179.8,180.11,4431.0,158.471,158.7177,158.3829,158.656,4431.0
2019-03-11 14:25:00,180.1,180.2,180.05,180.05,6108.0,158.6472,158.7353,158.6032,158.6032,6108.0
2019-03-11 14:30:00,180.06,180.22,180.04,180.18,7995.0,158.612,158.7529,158.5943,158.7177,7995.0
2019-03-11 14:35:00,180.18,180.26,180.06,180.24,6551.0,158.7177,158.7881,158.612,158.7705,6551.0
2019-03-11 14:40:00,180.31,180.32,180.13,180.13,6417.0,158.8322,158.841,158.6736,158.6736,6417.0
2019-03-11 14:45:00,180.11,180.15,179.87,179.87,9804.0,158.656,158.6912,158.4446,158.4446,9804.0
2019-03-11 14:50:00,179.84,179.99,179.76,179.94,7461.0,158.4182,158.5503,158.3477,158.5063,7461.0
2019-03-11 14:55:00,179.95,180.04,179.85,179.93,6898.0,158.5151,158.5943,158.427,158.4974,6898.0
2019-03-11 15:00:00,179.92,180.05,179.85,179.96,4600.0,158.4886,158.6032,158.427,158.5239,4600.0
2019-03-11 15:05:00,180.0,180.09,179.9,180.03,7962.0,158.5591,158.6384,158.471,158.5855,7962.0
2019-03-11 15:10:00,180.08,180.16,179.96,179.96,8385.0,158.6296,158.7001,158.5239,158.5239,8385.0
2019-03-11 15:15:00,179.96,180.04,179.89,179.92,7032.0,158.5239,158.5943,158.4622,158.4886,7032.0
2019-03-11 15:20:00,179.91,180.05,179.89,180.02,8709.0,158.4798,158.6032,158.4622,158.5767,8709.0
2019-03-11 15:25:00,180.0,180.01,179.83,179.88,7298.0,158.5591,158.5679,158.4094,158.4534,7298.0
2019-03-11 15:30:00,179.88,180.54,179.87,180.51,14506.0,158.4534,159.0348,158.4446,159.0084,14506.0
2019-03-11 15:35:00,180.52,180.54,180.33,180.33,13628.0,159.0172,159.0348,158.8498,158.8498,13628.0
2019-03-11 15:40:00,180.32,180.42,180.26,180.4,17898.0,158.841,158.9291,158.7881,158.9115,17898.0
2019-03-11 15:45:00,180.45,180.8,180.44,180.8,27797.0,158.9555,159.2638,158.9467,159.2638,27797.0
2019-03-11 15:50:00,180.77,180.84,180.59,180.72,48901.0,159.2374,159.2991,159.0788,159.1933,48901.0
2019-03-11 15:55:00,180.72,181.04,180.71,180.83,119570.0,159.1933,159.4752,159.1845,159.2902,119570.0
2019-03-12 09:30:00,181.11,181.11,180.35,180.81,18057.0,159.5369,159.5369,158.8674,159.2726,18057.0
2019-03-12 09:35:00,180.91,181.19,180.54,181.1,4037.0,159.3607,159.6074,159.0348,159.5281,4037.0
2019-03-12 09:40:00,180.89,181.09,180.56,180.6,12194.0,159.3431,159.5193,159.0524,159.0876,12194.0
2019-03-12 09:45:00,180.58,180.67,180.15,180.36,38232.0,159.07,159.1493,158.6912,158.8762,38232.0
2019-03-12 09:50:00,180.35,180.37,179.84,180.11,20201.0,158.8674,158.885,158.4182,158.656,20201.0
2019-03-12 09:55:00,180.26,180.4,179.82,180.01,26440.0,158.7881,158.9115,158.4006,158.5679,26440.0
2019-03-12 10:00:00,179.98,180.09,179.61,179.89,5804.0,158.5415,158.6384,158.2156,158.4622,5804.0
2019-03-12 10:05:00,179.9,179.94,179.51,179.7,15438.0,158.471,158.5063,158.1275,158.2948,15438.0
2019-03-12 10:10:00,179.65,179.94,179.6,179.72,6139.0,158.2508,158.5063,158.2068,158.3125,6139.0
2019-03-12 10:15:00,179.71,180.08,179.7,180.04,4700.0,158.3037,158.6296,158.2948,158.5943,4700.0
2019-03-12 10:20:00,180.09,180.23,180.05,180.18,3303.0,158.6384,158.7617,158.6032,158.7177,3303.0
2019-03-12 10:25:00,180.18,180.3,179.99,180.2,13000.0,158.7177,158.8234,158.5503,158.7353,13000.0
2019-03-12 10:30:00,180.34,180.35,180.12,180.2,2528.0,158.8586,158.8674,158.6648,158.7353,2528.0
2019-03-12 10:35:00,180.15,180.17,179.89,179.98,4762.0,158.6912,158.7089,158.4622,158.5415,4762.0
2019-03-12 10:40:00,179.95,180.03,179.68,179.79,5434.0,158.5151,158.5855,158.2772,158.3741,5434.0
2019-03-12 10:45:00,179.75,179.76,179.58,179.75,4385.0,158.3389,158.3477,158.1891,158.3389,4385.0
2019-03-12 10:50:00,179.79,179.83,179.63,179.64,4383.0,158.3741,158.4094,158.2332,158.242,4383.0
2019-03-12 10:55:00,179.63,179.67,179.43,179.59,10622.0,158.2332,158.2684,158.057,158.1979,10622.0
2019-03-12 11:00:00,179.54,179.6,179.32,179.32,4427.0,158.1539,158.2068,157.9601,157.9601,4427.0
2019-03-12 11:05:00,179.35,179.68,179.35,179.64,4169.0,157.9865,158.2772,157.9865,158.242,4169.0
2019-03-12 11:10:00,179.64,179.64,179.18,179.26,7439.0,158.242,158.242,157.8368,157.9073,7439.0
2019-03-12 11:15:00,179.19,179.23,179.09,179.21,8125.0,157.8456,157.8808,157.7575,157.8632,8125.0
2019-03-12 11:20:00,179.17,179.35,178.93,179.24,17356.0,157.828,157.9865,157.6166,157.8896,17356.0
2019-03-12 11:25:00,179.26,179.4,179.26,179.39,4195.0,157.9073,158.0306,157.9073,158.0218,4195.0
2019-03-12 11:30:00,179.34,179.45,179.26,179.45,4449.0,157.9777,158.0746,157.9073,158.0746,4449.0
2019-03-12 11:35:00,179.49,179.6,179.42,179.42,8403.0,158.1099,158.2068,158.0482,158.0482,8403.0
2019-03-12 11:40:00,179.43,179.61,179.38,179.61,8880.0,158.057,158.2156,158.013,158.2156,8880.0
2019-03-12 11:45:00,179.59,179.62,179.56,179.59,2400.0,158.1979,158.2244,158.1715,158.1979,2400.0
2019-03-12 11:50:00,179.56,179.92,179.56,179.78,11049.0,158.1715,158.4886,158.1715,158.3653,11049.0
2019-03-12 11:55:00,179.8,179.84,179.67,179.7,8390.0,158.3829,158.4182,158.2684,158.2948,8390.0
2019-03-12 12:00:00,179.73,179.77,179.49,179.54,7254.0,158.3213,158.3565,158.1099,158.1539,7254.0
2019-03-12 12:05:00,179.55,179.6,179.49,179.5,3814.0,158.1627,158.2068,158.1099,158.1187,3814.0
2019-03-12 12:10:00,179.51,179.66,179.5,179.65,5777.0,158.1275,158.2596,158.1187,158.2508,5777.0
2019-03-12 12:15:00,179.63,179.63,179.5,179.56,4197.0,158.2332,158.2332,158.1187,158.1715,4197.0
2019-03-12 12:20:00,179.58,179.6,179.28,179.36,5082.0,158.1891,158.2068,157.9249,157.9953,5082.0
2019-03-12 12:25:00,179.35,179.55,179.2,179.47,5797.0,157.9865,158.1627,157.8544,158.0922,5797.0
2019-03-12 12:30:00,179.5,179.73,179.5,179.61,12255.0,158.1187,158.3213,158.1187,158.2156,12255.0
2019-03-12 12:35:00,179.62,179.7,179.6,179.65,6120.0,158.2244,158.2948,158.2068,158.2508,6120.0
2019-03-12 12:40:00,179.62,179.68,179.37,179.38,3582.0,158.2244,158.2772,158.0042,158.013,3582.0
2019-03-12 12:45:00,179.39,179.52,179.37,179.48,4580.0,158.0218,158.1363,158.0042,158.1011,4580.0
2019-03-12 12:50:00,179.44,179.44,179.23,179.25,6425.0,158.0658,158.0658,157.8808,157.8984,6425.0
2019-03-12 12:55:00,179.27,179.3,179.13,179.2,6028.0,157.9161,157.9425,157.7927,157.8544,6028.0
2019-03-12 13:00:00,179.21,179.31,179.18,179.27,4314.0,157.8632,157.9513,157.8368,157.9161,4314.0
2019-03-12 13:05:00,179.27,179.39,179.27,179.38,1900.0,157.9161,158.0218,157.9161,158.013,1900.0
2019-03-12 13:10:00,179.35,179.4,179.3,179.3,3873.0,157.9865,158.0306,157.9425,157.9425,3873.0
2019-03-12 13:15:00,179.24,179.24,179.15,179.18,3012.0,157.8896,157.8896,157.8104,157.8368,3012.0
2019-03-12 13:20:00,179.19,179.48,179.17,179.42,4558.0,157.8456,158.1011,157.828,158.0482,4558.0
2019-03-12 13:25:00,179.52,179.62,179.43,179.62,2725.0,158.1363,158.2244,158.057,158.2244,2725.0
2019-03-12 13:30:00,179.61,179.64,179.52,179.64,3600.0,158.2156,158.242,158.1363,158.242,3600.0
2019-03-12 13:35:00,179.59,179.65,179.55,179.57,4719.0,158.1979,158.2508,158.1627,158.1803,4719.0
2019-03-12 13:40:00,179.56,179.64,179.54,179.54,4827.0,158.1715,158.242,158.1539,158.1539,4827.0
2019-03-12 13:45:00,179.54,179.59,179.51,179.59,11900.0,158.1539,158.1979,158.1275,158.1979,11900.0
2019-03-12 13:50:00,179.59,179.68,179.58,179.64,7025.0,158.1979,158.2772,158.1891,158.242,7025.0
2019-03-12 13:55:00,179.62,179.62,179.52,179.56,5296.0,158.2244,158.2244,158.1363,158.1715,5296.0
2019-03-12 14:00:00,179.57,179.71,179.56,179.68,3899.0,158.1803,158.3037,158.1715,158.2772,3899.0
2019-03-12 14:05:00,179.69,179.69,179.6,179.64,5500.0,158.286,158.286,158.2068,158.242,5500.0
2019-03-12 14:10:00,179.62,179.74,179.6,179.74,4000.0,158.2244,158.3301,158.2068,158.3301,4000.0
2019-03-12 14:15:00,179.71,179.92,179.71,179.9,4276.0,158.3037,158.4886,158.3037,158.471,4276.0
2019-03-12 14:20:00,179.85,179.85,179.73,179.78,5307.0,158.427,158.427,158.3213,158.3653,5307.0
2019-03-12 14:25:00,179.73,179.77,179.7,179.74,6163.0,158.3213,158.3565,158.2948,158.3301,6163.0
2019-03-12 14:30:00,179.7,179.8,179.67,179.75,6691.0,158.2948,158.3829,158.2684,158.3389,6691.0
2019-03-12 14:35:00,179.75,179.75,179.65,179.65,1748.0,158.3389,158.3389,158.2508,158.2508,1748.0
2019-03-12 14:40:00,179.65,179.75,179.65,179.71,4685.0,158.2508,158.3389,158.2508,158.3037,4685.0
2019-03-12 14:45:00,179.67,179.77,179.6,179.74,3409.0,158.2684,158.3565,158.2068,158.3301,3409.0
2019-03-12 14:50:00,179.71,179.83,179.71,179.8,5789.0,158.3037,158.4094,158.3037,158.3829,5789.0
2019-03-12 14:55:00,179.83,179.93,179.83,179.93,6673.0,158.4094,158.4974,158.4094,158.4974,6673.0
2019-03-12 15:00:00,179.85,179.85,179.73,179.77,6145.0,158.427,158.427,158.3213,158.3565,6145.0
2019-03-12 15:05:00,179.78,179.85,179.73,179.83,7131.0,158.3653,158.427,158.3213,158.4094,7131.0
2019-03-12 15:10:00,179.79,179.82,179.6,179.61,6037.0,158.3741,158.4006,158.2068,158.2156,6037.0
2019-03-12 15:15:00,179.59,179.59,179.34,179.37,9724.0,158.1979,158.1979,157.9777,158.0042,9724.0
2019-03-12 15:20:00,179.39,179.58,179.33,179.56,5935.0,158.0218,158.1891,157.9689,158.1715,5935.0
2019-03-12 15:25:00,179.59,179.62,179.49,179.54,7646.0,158.1979,158.2244,158.1099,158.1539,7646.0
2019-03-12 15:30:00,179.51,179.55,179.4,179.51,9664.0,158.1275,158.1627,158.0306,158.1275,9664.0
2019-03-12 15:35:00,179.51,179.51,179.32,179.42,8567.0,158.1275,158.1275,157.9601,158.0482,8567.0
2019-03-12 15:40:00,179.44,179.52,179.35,179.48,11878.0,158.0658,158.1363,157.9865,158.1011,11878.0
2019-03-12 15:45:00,179.46,179.64,179.46,179.58,16293.0,158.0834,158.242,158.0834,158.1891,16293.0
2019-03-12 15:50:00,179.57,179.59,179.39,179.41,34120.0,158.1803,158.1979,158.0218,158.0394,34120.0
2019-03-12 15:55:00,179.39,179.62,179.24,179.38,95404.0,158.0218,158.2244,157.8896,158.013,95404.0
2019-03-13 09:30:00,179.92,179.92,179.24,179.38,18358.0,158.4886,158.4886,157.8896,158.013,18358.0
2019-03-13 09:35:00,179.48,179.71,179.36,179.48,11240.0,158.1011,158.3037,157.9953,158.1011,11240.0
2019-03-13 09:40:00,179.57,179.89,179.3,179.89,10500.0,158.1803,158.4622,157.9425,158.4622,10500.0
2019-03-13 09:45:00,179.86,180.0,179.74,179.78,14275.0,158.4358,158.5591,158.3301,158.3653,14275.0
2019-03-13 09:50:00,179.9,180.38,179.85,180.38,7803.0,158.471,158.8938,158.427,158.8938,7803.0
2019-03-13 09:55:00,180.46,180.79,180.45,180.74,4376.0,158.9643,159.255,158.9555,159.211,4376.0
2019-03-13 10:00:00,180.88,181.06,180.62,181.04,21542.0,159.3343,159.4928,159.1053,159.4752,21542.0
2019-03-13 10:05:00,181.07,181.07,180.83,180.93,8419.0,159.5017,159.5017,159.2902,159.3783,8419.0
2019-03-13 10:10:00,180.93,181.02,180.77,180.88,7252.0,159.3783,159.4576,159.2374,159.3343,7252.0
2019-03-13 10:15:00,180.86,180.94,180.75,180.84,4238.0,159.3167,159.3871,159.2198,159.2991,4238.0
2019-03-13 10:20:00,180.9,180.99,180.82,180.92,7200.0,159.3519,159.4312,159.2814,159.3695,7200.0
2019-03-13 10:25:00,180.89,180.91,180.71,180.77,12852.0,159.3431,159.3607,159.1845,159.2374,12852.0
2019-03-13 10:30:00,180.79,180.92,180.68,180.7,8187.0,159.255,159.3695,159.1581,159.1757,8187.0
2019-03-13 10:35:00,180.71,180.74,180.5,180.58,13494.0,159.1845,159.211,158.9996,159.07,13494.0
2019-03-13 10:40:00,180.55,180.67,180.43,180.67,10041.0,159.0436,159.1493,158.9379,159.1493,10041.0
2019-03-13 10:45:00,180.71,180.88,180.68,180.82,7000.0,159.1845,159.3343,159.1581,159.2814,7000.0
2019-03-13 10:50:00,180.82,181.25,180.82,181.24,14058.0,159.2814,159.6602,159.2814,159.6514,14058.0
2019-03-13 10:55:00,181.24,181.39,181.18,181.2,19379.0,159.6514,159.7835,159.5986,159.6162,19379.0
2019-03-13 11:00:00,181.18,181.58,181.16,181.51,15432.0,159.5986,159.9509,159.5809,159.8892,15432.0
2019-03-13 11:05:00,181.5,181.56,181.4,181.46,9256.0,159.8804,159.9333,159.7923,159.8452,9256.0
2019-03-13 11:10:00,181.49,181.52,181.3,181.37,6226.0,159.8716,159.8981,159.7043,159.7659,6226.0
2019-03-13 11:15:00,181.41,181.59,181.36,181.54,22393.0,159.8012,159.9597,159.7571,159.9157,22393.0
2019-03-13 11:20:00,181.56,181.69,181.45,181.51,9657.0,159.9333,160.0478,159.8364,159.8892,9657.0
2019-03-13 11:25:00,181.52,181.67,181.47,181.67,7640.0,159.8981,160.0302,159.854,160.0302,7640.0
2019-03-13 11:30:00,181.69,181.78,181.56,181.78,6102.0,160.0478,160.1271,159.9333,160.1271,6102.0
2019-03-13 11:35:00,181.75,182.03,181.69,181.98,15591.0,160.1007,160.3473,160.0478,160.3033,15591.0
2019-03-13 11:40:00,181.96,182.0,181.62,181.62,7752.0,160.2856,160.3209,159.9861,159.9861,7752.0
2019-03-13 11:45:00,181.6,181.64,181.36,181.42,19465.0,159.9685,160.0038,159.7571,159.81,19465.0
2019-03-13 11:50:00,181.44,181.6,181.41,181.5,17671.0,159.8276,159.9685,159.8012,159.8804,17671.0
2019-03-13 11:55:00,181.5,181.66,181.49,181.55,9909.0,159.8804,160.0214,159.8716,159.9245,9909.0
2019-03-13 12:00:00,181.56,182.02,181.54,182.0,17085.0,159.9333,160.3385,159.9157,160.3209,17085.0
2019-03-13 12:05:00,182.03,182.15,181.92,181.93,11042.0,160.3473,160.453,160.2504,160.2592,11042.0
2019-03-13 12:10:00,181.92,181.99,181.76,181.76,14268.0,160.2504,160.3121,160.1095,160.1095,14268.0
2019-03-13 12:15:00,181.78,181.78,181.61,181.65,12037.0,160.1271,160.1271,159.9773,160.0126,12037.0
2019-03-13 12:20:00,181.7,181.7,181.45,181.49,22261.0,160.0566,160.0566,159.8364,159.8716,22261.0
2019-03-13 12:25:00,181.49,181.78,181.47,181.77,10082.0,159.8716,160.1271,159.854,160.1183,10082.0
2019-03-13 12:30:00,181.74,181.74,181.43,181.56,15419.0,160.0918,160.0918,159.8188,159.9333,15419.0
2019-03-13 12:35:00,181.59,181.65,181.51,181.57,5924.0,159.9597,160.0126,159.8892,159.9421,5924.0
2019-03-13 12:40:00,181.54,181.75,181.54,181.74,6373.0,159.9157,160.1007,159.9157,160.0918,6373.0
2019-03-13 12:45:00,181.75,181.84,181.7,181.75,7942.0,160.1007,160.1799,160.0566,160.1007,7942.0
2019-03-13 12:50:00,181.77,181.82,181.7,181.71,6936.0,160.1183,160.1623,160.0566,160.0654,6936.0
2019-03-13 12:55:00,181.68,181.76,181.66,181.75,3900.0,160.039,160.1095,160.0214,160.1007,3900.0
2019-03-13 13:00:00,181.77,181.79,181.67,181.75,4394.0,160.1183,160.1359,160.0302,160.1007,4394.0
2019-03-13 13:05:00,181.74,181.81,181.73,181.74,4003.0,160.0918,160.1535,160.083,160.0918,4003.0
2019-03-13 13:10:00,181.72,181.87,181.72,181.85,3430.0,160.0742,160.2064,160.0742,160.1887,3430.0
2019-03-13 13:15:00,181.84,181.94,181.84,181.88,2996.0,160.1799,160.268,160.1799,160.2152,2996.0
2019-03-13 13:20:00,181.9,181.9,181.75,181.75,5200.0,160.2328,160.2328,160.1007,160.1007,5200.0
2019-03-13 13:25:00,181.73,181.84,181.7,181.81,5822.0,160.083,160.1799,160.0566,160.1535,5822.0
2019-03-13 13:30:00,181.81,181.85,181.77,181.79,4466.0,160.1535,160.1887,160.1183,160.1359,4466.0
2019-03-13 13:35:00,181.78,181.96,181.76,181.96,5179.0,160.1271,160.2856,160.1095,160.2856,5179.0
2019-03-13 13:40:00,181.96,181.96,181.66,181.66,5620.0,160.2856,160.2856,160.0214,160.0214,5620.0
2019-03-13 13:45:00,181.69,181.69,181.56,181.61,9686.0,160.0478,160.0478,159.9333,159.9773,9686.0
2019-03-13 13:50:00,181.61,181.62,181.53,181.53,6437.0,159.9773,159.9861,159.9069,159.9069,6437.0
2019-03-13 13:55:00,181.55,181.66,181.3,181.63,11167.0,159.9245,160.0214,159.7043,159.995,11167.0
2019-03-13 14:00:00,181.6,181.78,181.57,181.72,4208.0,159.9685,160.1271,159.9421,160.0742,4208.0
2019-03-13 14:05:00,181.77,181.77,181.65,181.66,6008.0,160.1183,160.1183,160.0126,160.0214,6008.0
2019-03-13 14:10:00,181.65,181.65,181.42,181.42,5530.0,160.0126,160.0126,159.81,159.81,5530.0
2019-03-13 14:15:00,181.42,181.47,181.2,181.2,8908.0,159.81,159.854,159.6162,159.6162,8908.0
2019-03-13 14:20:00,181.22,181.3,181.14,181.14,13768.0,159.6338,159.7043,159.5633,159.5633,13768.0
2019-03-13 14:25:00,181.16,181.25,181.05,181.06,5566.0,159.5809,159.6602,159.484,159.4928,5566.0
2019-03-13 14:30:00,181.05,181.11,180.95,180.98,11927.0,159.484,159.5369,159.396,159.4224,11927.0
2019-03-13 14:35:00,181.02,181.06,180.96,181.01,7547.0,159.4576,159.4928,159.4048,159.4488,7547.0
2019-03-13 14:40:00,180.98,180.98,180.72,180.74,7375.0,159.4224,159.4224,159.1933,159.211,7375.0
2019-03-13 14:45:00,180.75,180.76,180.38,180.46,11755.0,159.2198,159.2286,158.8938,158.9643,11755.0
2019-03-13 14:50:00,180.44,180.56,180.25,180.51,8609.0,158.9467,159.0524,158.7793,159.0084,8609.0
2019-03-13 14:55:00,180.46,180.64,180.43,180.47,7656.0,158.9643,159.1229,158.9379,158.9731,7656.0
2019-03-13 15:00:00,180.46,180.55,180.36,180.52,9237.0,158.9643,159.0436,158.8762,159.0172,9237.0
2019-03-13 15:05:00,180.51,180.58,180.2,180.24,5294.0,159.0084,159.07,158.7353,158.7705,5294.0
2019-03-13 15:10:00,180.24,180.24,179.97,179.99,9147.0,158.7705,158.7705,158.5327,158.5503,9147.0
2019-03-13 15:15:00,179.97,180.07,179.9,179.91,8662.0,158.5327,158.6208,158.471,158.4798,8662.0
2019-03-13 15:20:00,179.87,180.06,179.85,180.01,9023.0,158.4446,158.612,158.427,158.5679,9023.0
2019-03-13 15:25:00,179.97,180.11,179.91,179.99,9440.0,158.5327,158.656,158.4798,158.5503,9440.0
2019-03-13 15:30:00,179.91,180.15,179.88,180.08,20984.0,158.4798,158.6912,158.4534,158.6296,20984.0
2019-03-13 15:35:00,180.05,180.14,180.0,180.06,19580.0,158.6032,158.6824,158.5591,158.612,19580.0
2019-03-13 15:40:00,180.03,180.05,179.86,179.94,25343.0,158.5855,158.6032,158.4358,158.5063,25343.0
2019-03-13 15:45:00,179.94,180.07,179.81,179.82,35629.0,158.5063,158.6208,158.3917,158.4006,35629.0
2019-03-13 15:50:00,179.84,180.11,179.84,180.0,24863.0,158.4182,158.656,158.4182,158.5591,24863.0
2019-03-13 15:55:00,180.01,180.07,179.69,179.75,79899.0,158.5679,158.6208,158.286,158.3389,79899.0
2019-03-14 09:30:00,179.67,180.2,178.65,179.0,15044.0,158.2684,158.7353,157.3699,157.6782,15044.0
2019-03-14 09:35:00,178.92,179.33,178.75,179.33,3466.0,157.6078,157.9689,157.458,157.9689,3466.0
2019-03-14 09:40:00,179.31,179.52,178.99,178.99,6254.0,157.9513,158.1363,157.6694,157.6694,6254.0
2019-03-14 09:45:00,179.09,179.18,178.75,178.84,5675.0,157.7575,157.8368,157.458,157.5373,5675.0
2019-03-14 09:50:00,178.81,178.85,178.41,178.47,8687.0,157.5109,157.5461,157.1585,157.2114,8687.0
2019-03-14 09:55:00,178.48,178.51,178.23,178.31,12326.0,157.2202,157.2466,156.9999,157.0704,12326.0
2019-03-14 10:00:00,178.31,178.39,178.12,178.14,8665.0,157.0704,157.1409,156.903,156.9207,8665.0
2019-03-14 10:05:00,178.07,178.11,177.73,177.91,17038.0,156.859,156.8942,156.5595,156.7181,17038.0
2019-03-14 10:10:00,177.9,178.2,177.82,178.12,15744.0,156.7093,156.9735,156.6388,156.903,15744.0
2019-03-14 10:15:00,178.16,178.18,177.91,177.91,15871.0,156.9383,156.9559,156.7181,156.7181,15871.0
2019-03-14 10:20:00,177.94,178.21,177.91,178.2,10739.0,156.7445,156.9823,156.7181,156.9735,10739.0
2019-03-14 10:25:00,178.22,178.32,178.0,178.0,7275.0,156.9911,157.0792,156.7973,156.7973,7275.0
2019-03-14 10:30:00,177.99,178.14,177.92,178.11,9671.0,156.7885,156.9207,156.7269,156.8942,9671.0
2019-03-14 10:35:00,178.12,178.42,178.1,178.36,26516.0,156.903,157.1673,156.8854,157.1145,26516.0
2019-03-14 10:40:00,178.36,178.39,178.28,178.36,6251.0,157.1145,157.1409,157.044,157.1145,6251.0
2019-03-14 10:45:00,178.36,178.36,178.14,178.23,13931.0,157.1145,157.1145,156.9207,156.9999,13931.0
2019-03-14 10:50:00,178.24,178.58,178.13,178.55,9556.0,157.0088,157.3083,156.9119,157.2818,9556.0
2019-03-14 10:55:00,178.5,178.69,178.4,178.63,7474.0,157.2378,157.4052,157.1497,157.3523,7474.0
2019-03-14 11:00:00,178.67,178.69,178.45,178.5,11900.0,157.3875,157.4052,157.1937,157.2378,11900.0
2019-03-14 11:05:00,178.52,178.68,178.48,178.65,7000.0,157.2554,157.3963,157.2202,157.3699,7000.0
2019-03-14 11:10:00,178.66,179.01,178.62,178.98,5126.0,157.3787,157.687,157.3435,157.6606,5126.0
2019-03-14 11:15:00,178.98,179.1,178.97,179.07,4955.0,157.6606,157.7663,157.6518,157.7399,4955.0
2019-03-14 11:20:00,179.06,179.06,178.98,179.0,6035.0,157.7311,157.7311,157.6606,157.6782,6035.0
2019-03-14 11:25:00,178.99,179.04,178.89,178.93,5921.0,157.6694,157.7135,157.5813,157.6166,5921.0
2019-03-14 11:30:00,178.93,179.15,178.82,179.15,14170.0,157.6166,157.8104,157.5197,157.8104,14170.0
2019-03-14 11:35:00,179.15,179.15,179.01,179.14,5534.0,157.8104,157.8104,157.687,157.8016,5534.0
2019-03-14 11:40:00,179.18,179.23,179.1,179.23,6100.0,157.8368,157.8808,157.7663,157.8808,6100.0
2019-03-14 11:45:00,179.23,179.41,179.17,179.36,6150.0,157.8808,158.0394,157.828,157.9953,6150.0
2019-03-14 11:50:00,179.38,179.45,179.35,179.35,3963.0,158.013,158.0746,157.9865,157.9865,3963.0
2019-03-14 11:55:00,179.29,179.36,179.19,179.19,5879.0,157.9337,157.9953,157.8456,157.8456,5879.0
2019-03-14 12:00:00,179.2,179.25,179.11,179.12,4400.0,157.8544,157.8984,157.7751,157.7839,4400.0
2019-03-14 12:05:00,179.13,179.25,179.0,179.25,7988.0,157.7927,157.8984,157.6782,157.8984,7988.0
2019-03-14 12:10:00,179.22,179.22,179.1,179.2,4931.0,157.872,157.872,157.7663,157.8544,4931.0
2019-03-14 12:15:00,179.22,179.56,179.22,179.5,5300.0,157.872,158.1715,157.872,158.1187,5300.0
2019-03-14 12:20:00,179.51,179.54,179.27,179.28,8891.0,158.1275,158.1539,157.9161,157.9249,8891.0
2019-03-14 12:25:00,179.3,179.3,179.1,179.29,8136.0,157.9425,157.9425,157.7663,157.9337,8136.0
2019-03-14 12:30:00,179.28,179.32,179.08,179.12,7777.0,157.9249,157.9601,157.7487,157.7839,7777.0
2019-03-14 12:35:00,179.03,179.22,179.03,179.22,4553.0,157.7047,157.872,157.7047,157.872,4553.0
2019-03-14 12:40:00,179.21,179.32,179.21,179.24,5058.0,157.8632,157.9601,157.8632,157.8896,5058.0
2019-03-14 12:45:00,179.25,179.3,179.22,179.25,3800.0,157.8984,157.9425,157.872,157.8984,3800.0
2019-03-14 12:50:00,179.27,179.3,179.13,179.2,11584.0,157.9161,157.9425,157.7927,157.8544,11584.0
2019-03-14 12:55:00,179.16,179.16,179.08,179.16,3220.0,157.8192,157.8192,157.7487,157.8192,3220.0
2019-03-14 13:00:00,179.15,179.2,179.11,179.12,10018.0,157.8104,157.8544,157.7751,157.7839,10018.0
2019-03-14 13:05:00,179.12,179.2,179.08,179.2,5099.0,157.7839,157.8544,157.7487,157.8544,5099.0
2019-03-14 13:10:00,179.2,179.2,179.06,179.06,6339.0,157.8544,157.8544,157.7311,157.7311,6339.0
2019-03-14 13:15:00,179.04,179.05,178.98,179.02,4144.0,157.7135,157.7223,157.6606,157.6958,4144.0
2019-03-14 13:20:00,179.02,179.13,179.01,179.12,7526.0,157.6958,157.7927,157.687,157.7839,7526.0
2019-03-14 13:25:00,179.13,179.13,179.07,179.1,4650.0,157.7927,157.7927,157.7399,157.7663,4650.0
2019-03-14 13:30:00,179.06,179.11,179.06,179.08,3747.0,157.7311,157.7751,157.7311,157.7487,3747.0
2019-03-14 13:35:00,179.09,179.11,179.05,179.07,5212.0,157.7575,157.7751,157.7223,157.7399,5212.0
2019-03-14 13:40:00,179.08,179.09,178.87,178.91,6806.0,157.7487,157.7575,157.5637,157.5989,6806.0
2019-03-14 13:45:00,178.92,178.95,178.82,178.86,4405.0,157.6078,157.6342,157.5197,157.5549,4405.0
2019-03-14 13:50:00,178.85,178.88,178.72,178.73,5771.0,157.5461,157.5725,157.4316,157.4404,5771.0
2019-03-14 13:55:00,178.73,178.8,178.71,178.78,7568.0,157.4404,157.5021,157.4228,157.4844,7568.0
2019-03-14 14:00:00,178.79,178.81,178.72,178.81,4480.0,157.4932,157.5109,157.4316,157.5109,4480.0
2019-03-14 14:05:00,178.81,178.85,178.73,178.76,2876.0,157.5109,157.5461,157.4404,157.4668,2876.0
2019-03-14 14:10:00,178.76,178.78,178.72,178.75,5199.0,157.4668,157.4844,157.4316,157.458,5199.0
2019-03-14 14:15:00,178.75,178.77,178.71,178.74,8261.0,157.458,157.4756,157.4228,157.4492,8261.0
2019-03-14 14:20:00,178.74,178.81,178.69,178.79,9498.0,157.4492,157.5109,157.4052,157.4932,9498.0
2019-03-14 14:25:00,178.8,178.93,178.79,178.92,5431.0,157.5021,157.6166,157.4932,157.6078,5431.0
2019-03-14 14:30:00,178.91,178.91,178.78,178.8,5928.0,157.5989,157.5989,157.4844,157.5021,5928.0
2019-03-14 14:35:00,178.8,178.85,178.64,178.64,7016.0,157.5021,157.5461,157.3611,157.3611,7016.0
2019-03-14 14:40:00,178.62,178.71,178.59,178.71,6708.0,157.3435,157.4228,157.3171,157.4228,6708.0
2019-03-14 14:45:00,178.72,178.75,178.64,178.66,7189.0,157.4316,157.458,157.3611,157.3787,7189.0
2019-03-14 14:50:00,178.65,178.69,178.55,178.57,7949.0,157.3699,157.4052,157.2818,157.2994,7949.0
2019-03-14 14:55:00,178.57,178.66,178.54,178.65,8139.0,157.2994,157.3787,157.273,157.3699,8139.0
2019-03-14 15:00:00,178.66,178.72,178.59,178.64,9635.0,157.3787,157.4316,157.3171,157.3611,9635.0
2019-03-14 15:05:00,178.64,178.72,178.6,178.72,8541.0,157.3611,157.4316,157.3259,157.4316,8541.0
2019-03-14 15:10:00,178.71,178.83,178.7,178.83,10203.0,157.4228,157.5285,157.414,157.5285,10203.0
2019-03-14 15:15:00,178.83,178.86,178.79,178.86,9621.0,157.5285,157.5549,157.4932,157.5549,9621.0
2019-03-14 15:20:00,178.85,178.85,178.62,178.64,7931.0,157.5461,157.5461,157.3435,157.3611,7931.0
2019-03-14 15:25:00,178.63,178.81,178.6,178.81,8291.0,157.3523,157.5109,157.3259,157.5109,8291.0
2019-03-14 15:30:00,178.79,178.94,178.78,178.88,11456.0,157.4932,157.6254,157.4844,157.5725,11456.0
2019-03-14 15:35:00,178.88,178.94,178.8,178.94,10148.0,157.5725,157.6254,157.5021,157.6254,10148.0
2019-03-14 15:40:00,178.94,179.05,178.87,179.05,17978.0,157.6254,157.7223,157.5637,157.7223,17978.0
2019-03-14 15:45:00,179.09,179.12,178.95,179.01,31597.0,157.7575,157.7839,157.6342,157.687,31597.0
2019-03-14 15:50:00,179.02,179.03,178.79,178.79,28935.0,157.6958,157.7047,157.4932,157.4932,28935.0
2019-03-14 15:55:00,178.78,179.03,178.63,178.99,92160.0,157.4844,157.7047,157.3523,157.6694,92160.0
2019-03-15 09:30:00,179.95,180.44,179.23,180.44,348949.0,158.5151,158.9467,157.8808,158.9467,348949.0
2019-03-15 09:35:00,180.17,181.29,180.11,181.06,21901.0,158.7089,159.6955,158.656,159.4928,21901.0
2019-03-15 09:40:00,181.15,181.6,181.15,181.42,24700.0,159.5721,159.9685,159.5721,159.81,24700.0
2019-03-15 09:45:00,181.39,181.39,180.64,180.71,24463.0,159.7835,159.7835,159.1229,159.1845,24463.0
2019-03-15 09:50:00,180.71,181.17,180.68,180.93,7130.0,159.1845,159.5897,159.1581,159.3783,7130.0
2019-03-15 09:55:00,180.89,181.25,180.71,181.18,13584.0,159.3431,159.6602,159.1845,159.5986,13584.0
2019-03-15 10:00:00,181.21,181.26,180.68,180.83,13603.0,159.625,159.669,159.1581,159.2902,13603.0
2019-03-15 10:05:00,180.86,181.1,180.76,180.77,8658.0,159.3167,159.5281,159.2286,159.2374,8658.0
2019-03-15 10:10:00,180.81,180.81,180.03,180.32,14447.0,159.2726,159.2726,158.5855,158.841,14447.0
2019-03-15 10:15:00,180.26,180.49,180.18,180.42,18607.0,158.7881,158.9907,158.7177,158.9291,18607.0
2019-03-15 10:20:00,180.41,180.51,180.1,180.15,9175.0,158.9203,159.0084,158.6472,158.6912,9175.0
2019-03-15 10:25:00,180.17,180.35,180.0,180.35,12565.0,158.7089,158.8674,158.5591,158.8674,12565.0
2019-03-15 10:30:00,180.38,180.38,180.15,180.31,11930.0,158.8938,158.8938,158.6912,158.8322,11930.0
2019-03-15 10:35:00,180.27,180.34,180.05,180.09,7780.0,158.7969,158.8586,158.6032,158.6384,7780.0
2019-03-15 10:40:00,180.07,180.09,179.94,180.03,17265.0,158.6208,158.6384,158.5063,158.5855,17265.0
2019-03-15 10:45:00,180.09,180.25,180.08,180.25,9616.0,158.6384,158.7793,158.6296,158.7793,9616.0
2019-03-15 10:50:00,180.24,180.25,180.09,180.14,5730.0,158.7705,158.7793,158.6384,158.6824,5730.0
2019-03-15 10:55:00,180.15,180.43,180.14,180.25,6524.0,158.6912,158.9379,158.6824,158.7793,6524.0
2019-03-15 11:00:00,180.22,180.31,180.14,180.28,8200.0,158.7529,158.8322,158.6824,158.8058,8200.0
2019-03-15 11:05:00,180.28,180.36,180.19,180.36,10644.0,158.8058,158.8762,158.7265,158.8762,10644.0
2019-03-15 11:10:00,180.34,180.34,180.13,180.24,9630.0,158.8586,158.8586,158.6736,158.7705,9630.0
2019-03-15 11:15:00,180.26,180.34,180.18,180.34,8169.0,158.7881,158.8586,158.7177,158.8586,8169.0
2019-03-15 11:20:00,180.34,180.36,180.19,180.36,8217.0,158.8586,158.8762,158.7265,158.8762,8217.0
2019-03-15 11:25:00,180.35,180.36,180.25,180.28,5432.0,158.8674,158.8762,158.7793,158.8058,5432.0
2019-03-15 11:30:00,180.28,180.28,179.88,180.06,9105.0,158.8058,158.8058,158.4534,158.612,9105.0
2019-03-15 11:35:00,180.07,180.07,179.89,179.91,6773.0,158.6208,158.6208,158.4622,158.4798,6773.0
2019-03-15 11:40:00,179.84,180.04,179.83,180.02,4611.0,158.4182,158.5943,158.4094,158.5767,4611.0
2019-03-15 11:45:00,180.02,180.43,180.01,180.37,8041.0,158.5767,158.9379,158.5679,158.885,8041.0
2019-03-15 11:50:00,180.45,180.52,180.34,180.52,6605.0,158.9555,159.0172,158.8586,159.0172,6605.0
2019-03-15 11:55:00,180.56,180.57,180.45,180.56,4745.0,159.0524,159.0612,158.9555,159.0524,4745.0
2019-03-15 12:00:00,180.57,180.57,180.43,180.46,4613.0,159.0612,159.0612,158.9379,158.9643,4613.0
2019-03-15 12:05:00,180.48,180.62,180.42,180.59,8573.0,158.9819,159.1053,158.9291,159.0788,8573.0
2019-03-15 12:10:00,180.61,180.69,180.59,180.67,6357.0,159.0965,159.1669,159.0788,159.1493,6357.0
2019-03-15 12:15:00,180.68,180.84,180.63,180.84,4458.0,159.1581,159.2991,159.1141,159.2991,4458.0
2019-03-15 12:20:00,180.87,181.04,180.81,180.92,11782.0,159.3255,159.4752,159.2726,159.3695,11782.0
2019-03-15 12:25:00,180.92,180.92,180.73,180.8,7159.0,159.3695,159.3695,159.2022,159.2638,7159.0
2019-03-15 12:30:00,180.77,180.95,180.76,180.83,3880.0,159.2374,159.396,159.2286,159.2902,3880.0
2019-03-15 12:35:00,180.83,180.97,180.77,180.84,4701.0,159.2902,159.4136,159.2374,159.2991,4701.0
2019-03-15 12:40:00,180.87,180.98,180.79,180.94,5404.0,159.3255,159.4224,159.255,159.3871,5404.0
2019-03-15 12:45:00,180.91,181.09,180.91,181.09,7810.0,159.3607,159.5193,159.3607,159.5193,7810.0
2019-03-15 12:50:00,181.04,181.25,180.95,181.25,11712.0,159.4752,159.6602,159.396,159.6602,11712.0
2019-03-15 12:55:00,181.22,181.24,181.07,181.08,4911.0,159.6338,159.6514,159.5017,159.5105,4911.0
2019-03-15 13:00:00,181.08,181.16,181.05,181.11,4300.0,159.5105,159.5809,159.484,159.5369,4300.0
2019-03-15 13:05:00,181.11,181.17,181.11,181.16,5588.0,159.5369,159.5897,159.5369,159.5809,5588.0
2019-03-15 13:10:00,181.16,181.17,181.03,181.07,4222.0,159.5809,159.5897,159.4664,159.5017,4222.0
2019-03-15 13:15:00,181.06,181.11,180.92,180.92,7396.0,159.4928,159.5369,159.3695,159.3695,7396.0
2019-03-15 13:20:00,180.95,180.95,180.78,180.8,5736.0,159.396,159.396,159.2462,159.2638,5736.0
2019-03-15 13:25:00,180.83,180.85,180.69,180.75,5634.0,159.2902,159.3079,159.1669,159.2198,5634.0
2019-03-15 13:30:00,180.78,180.81,180.65,180.7,5201.0,159.2462,159.2726,159.1317,159.1757,5201.0
2019-03-15 13:35:00,180.67,180.71,180.57,180.57,5101.0,159.1493,159.1845,159.0612,159.0612,5101.0
2019-03-15 13:40:00,180.58,180.62,180.43,180.52,6450.0,159.07,159.1053,158.9379,159.0172,6450.0
2019-03-15 13:45:00,180.5,180.53,180.37,180.46,5734.0,158.9996,159.026,158.885,158.9643,5734.0
2019-03-15 13:50:00,180.46,180.46,180.31,180.31,3025.0,158.9643,158.9643,158.8322,158.8322,3025.0
2019-03-15 13:55:00,180.3,180.34,180.1,180.15,5031.0,158.8234,158.8586,158.6472,158.6912,5031.0
2019-03-15 14:00:00,180.16,180.22,180.13,180.14,6694.0,158.7001,158.7529,158.6736,158.6824,6694.0
2019-03-15 14:05:00,180.14,180.14,179.87,179.87,7118.0,158.6824,158.6824,158.4446,158.4446,7118.0
2019-03-15 14:10:00,179.86,179.94,179.64,179.66,4898.0,158.4358,158.5063,158.242,158.2596,4898.0
2019-03-15 14:15:00,179.62,179.89,179.57,179.79,19701.0,158.2244,158.4622,158.1803,158.3741,19701.0
2019-03-15 14:20:00,179.77,179.77,179.29,179.38,10925.0,158.3565,158.3565,157.9337,158.013,10925.0
2019-03-15 14:25:00,179.34,179.46,179.31,179.33,6939.0,157.9777,158.0834,157.9513,157.9689,6939.0
2019-03-15 14:30:00,179.3,179.45,179.17,179.25,17316.0,157.9425,158.0746,157.828,157.8984,17316.0
2019-03-15 14:35:00,179.28,179.73,179.25,179.72,16164.0,157.9249,158.3213,157.8984,158.3125,16164.0
2019-03-15 14:40:00,179.74,179.74,179.51,179.66,7226.0,158.3301,158.3301,158.1275,158.2596,7226.0
2019-03-15 14:45:00,179.65,179.67,179.57,179.62,18173.0,158.2508,158.2684,158.1803,158.2244,18173.0
2019-03-15 14:50:00,179.62,179.69,179.36,179.52,8339.0,158.2244,158.286,157.9953,158.1363,8339.0
2019-03-15 14:55:00,179.55,179.57,179.38,179.41,7224.0,158.1627,158.1803,158.013,158.0394,7224.0
2019-03-15 15:00:00,179.42,179.48,179.35,179.45,10749.0,158.0482,158.1011,157.9865,158.0746,10749.0
2019-03-15 15:05:00,179.46,179.46,179.28,179.33,25146.0,158.0834,158.0834,157.9249,157.9689,25146.0
2019-03-15 15:10:00,179.34,179.39,179.26,179.31,17078.0,157.9777,158.0218,157.9073,157.9513,17078.0
2019-03-15 15:15:00,179.3,179.41,179.26,179.3,14952.0,157.9425,158.0394,157.9073,157.9425,14952.0
2019-03-15 15:20:00,179.27,179.6,179.27,179.6,11733.0,157.9161,158.2068,157.9161,158.2068,11733.0
2019-03-15 15:25:00,179.58,179.63,179.46,179.63,18030.0,158.1891,158.2332,158.0834,158.2332,18030.0
2019-03-15 15:30:00,179.6,179.63,179.32,179.44,31947.0,158.2068,158.2332,157.9601,158.0658,31947.0
2019-03-15 15:35:00,179.44,179.5,179.31,179.36,32675.0,158.0658,158.1187,157.9513,157.9953,32675.0
2019-03-15 15:40:00,179.36,179.79,179.36,179.63,27032.0,157.9953,158.3741,157.9953,158.2332,27032.0
2019-03-15 15:45:00,179.63,179.68,179.43,179.57,44425.0,158.2332,158.2772,158.057,158.1803,44425.0
2019-03-15 15:50:00,179.56,179.56,179.25,179.41,54691.0,158.1715,158.1715,157.8984,158.0394,54691.0
2019-03-15 15:55:00,179.43,180.16,179.27,179.97,341934.0,158.057,158.7001,157.9161,158.5327,341934.0
2019-03-18 09:30:00,179.32,179.63,179.23,179.51,25958.0,157.9601,158.2332,157.8808,158.1275,25958.0
2019-03-18 09:35:00,179.58,180.09,179.57,179.64,23005.0,158.1891,158.6384,158.1803,158.242,23005.0
2019-03-18 09:40:00,179.7,180.4,179.7,180.39,6081.0,158.2948,158.9115,158.2948,158.9027,6081.0
2019-03-18 09:45:00,180.31,180.64,180.3,180.64,5064.0,158.8322,159.1229,158.8234,159.1229,5064.0
2019-03-18 09:50:00,180.65,180.79,180.55,180.55,2954.0,159.1317,159.255,159.0436,159.0436,2954.0
2019-03-18 09:55:00,180.45,180.63,180.29,180.56,9697.0,158.9555,159.1141,158.8146,159.0524,9697.0
2019-03-18 10:00:00,180.65,180.81,180.65,180.76,10156.0,159.1317,159.2726,159.1317,159.2286,10156.0
2019-03-18 10:05:00,180.75,180.76,180.6,180.7,5374.0,159.2198,159.2286,159.0876,159.1757,5374.0
2019-03-18 10:10:00,180.7,180.79,180.37,180.37,5501.0,159.1757,159.255,158.885,158.885,5501.0
2019-03-18 10:15:00,180.36,180.72,180.05,180.72,11147.0,158.8762,159.1933,158.6032,159.1933,11147.0
2019-03-18 10:20:00,180.72,180.82,180.68,180.75,5865.0,159.1933,159.2814,159.1581,159.2198,5865.0
2019-03-18 10:25:00,180.75,180.9,180.74,180.8,3626.0,159.2198,159.3519,159.211,159.2638,3626.0
2019-03-18 10:30:00,180.74,180.9,180.62,180.9,4923.0,159.211,159.3519,159.1053,159.3519,4923.0
2019-03-18 10:35:00,180.86,180.86,180.71,180.75,4426.0,159.3167,159.3167,159.1845,159.2198,4426.0
2019-03-18 10:40:00,180.79,180.99,180.77,180.89,4946.0,159.255,159.4312,159.2374,159.3431,4946.0
2019-03-18 10:45:00,180.96,181.17,180.83,181.16,6794.0,159.4048,159.5897,159.2902,159.5809,6794.0
2019-03-18 10:50:00,181.23,181.42,181.23,181.31,5515.0,159.6426,159.81,159.6426,159.7131,5515.0
2019-03-18 10:55:00,181.22,181.53,181.22,181.43,5132.0,159.6338,159.9069,159.6338,159.8188,5132.0
2019-03-18 11:00:00,181.48,181.52,181.36,181.48,3926.0,159.8628,159.8981,159.7571,159.8628,3926.0
2019-03-18 11:05:00,181.51,181.6,181.46,181.51,4740.0,159.8892,159.9685,159.8452,159.8892,4740.0
2019-03-18 11:10:00,181.56,181.56,181.36,181.39,5465.0,159.9333,159.9333,159.7571,159.7835,5465.0
2019-03-18 11:15:00,181.38,181.38,181.04,181.04,5418.0,159.7747,159.7747,159.4752,159.4752,5418.0
2019-03-18 11:20:00,180.99,181.01,180.83,180.91,5801.0,159.4312,159.4488,159.2902,159.3607,5801.0
2019-03-18 11:25:00,180.99,181.06,180.86,180.93,30772.0,159.4312,159.4928,159.3167,159.3783,30772.0
2019-03-18 11:30:00,180.89,180.98,180.8,180.92,18402.0,159.3431,159.4224,159.2638,159.3695,18402.0
2019-03-18 11:35:00,180.96,180.96,180.69,180.92,5820.0,159.4048,159.4048,159.1669,159.3695,5820.0
2019-03-18 11:40:00,180.98,181.07,180.92,180.92,6917.0,159.4224,159.5017,159.3695,159.3695,6917.0
2019-03-18 11:45:00,180.89,181.07,180.89,181.04,3313.0,159.3431,159.5017,159.3431,159.4752,3313.0
2019-03-18 11:50:00,181.11,181.32,181.11,181.24,6037.0,159.5369,159.7219,159.5369,159.6514,6037.0
2019-03-18 11:55:00,181.28,181.33,181.28,181.29,2307.0,159.6866,159.7307,159.6866,159.6955,2307.0
2019-03-18 12:00:00,181.32,181.41,181.29,181.36,5558.0,159.7219,159.8012,159.6955,159.7571,5558.0
2019-03-18 12:05:00,181.36,181.46,181.31,181.46,4901.0,159.7571,159.8452,159.7131,159.8452,4901.0
2019-03-18 12:10:00,181.43,181.58,181.43,181.56,4208.0,159.8188,159.9509,159.8188,159.9333,4208.0
2019-03-18 12:15:00,181.59,181.77,181.54,181.76,6800.0,159.9597,160.1183,159.9157,160.1095,6800.0
2019-03-18 12:20:00,181.74,181.88,181.71,181.72,6642.0,160.0918,160.2152,160.0654,160.0742,6642.0
2019-03-18 12:25:00,181.73,181.85,181.68,181.78,3211.0,160.083,160.1887,160.039,160.1271,3211.0
2019-03-18 12:30:00,181.78,181.81,181.73,181.81,5741.0,160.1271,160.1535,160.083,160.1535,5741.0
2019-03-18 12:35:00,181.79,181.92,181.79,181.8,3516.0,160.1359,160.2504,160.1359,160.1447,3516.0
2019-03-18 12:40:00,181.81,181.86,181.78,181.79,4104.0,160.1535,160.1976,160.1271,160.1359,4104.0
2019-03-18 12:45:00,181.83,181.95,181.83,181.92,4704.0,160.1711,160.2768,160.1711,160.2504,4704.0
2019-03-18 12:50:00,181.94,182.19,181.93,182.19,12883.0,160.268,160.4882,160.2592,160.4882,12883.0
2019-03-18 12:55:00,182.2,182.22,181.99,182.08,4600.0,160.4971,160.5147,160.3121,160.3913,4600.0
2019-03-18 13:00:00,182.08,182.08,181.93,181.94,5064.0,160.3913,160.3913,160.2592,160.268,5064.0
2019-03-18 13:05:00,181.93,182.11,181.92,182.04,5850.0,160.2592,160.4178,160.2504,160.3561,5850.0
2019-03-18 13:10:00,182.04,182.11,182.01,182.08,3477.0,160.3561,160.4178,160.3297,160.3913,3477.0
2019-03-18 13:15:00,182.1,182.12,182.02,182.04,3261.0,160.409,160.4266,160.3385,160.3561,3261.0
2019-03-18 13:20:00,182.06,182.19,182.04,182.19,5901.0,160.3737,160.4882,160.3561,160.4882,5901.0
2019-03-18 13:25:00,182.22,182.4,182.07,182.08,27844.0,160.5147,160.6732,160.3825,160.3913,27844.0
2019-03-18 13:30:00,182.05,182.15,181.96,182.03,5772.0,160.3649,160.453,160.2856,160.3473,5772.0
2019-03-18 13:35:00,182.02,182.1,181.99,182.1,3629.0,160.3385,160.409,160.3121,160.409,3629.0
2019-03-18 13:40:00,182.1,182.31,182.1,182.29,6262.0,160.409,160.594,160.409,160.5763,6262.0
2019-03-18 13:45:00,182.26,182.37,182.24,182.24,5570.0,160.5499,160.6468,160.5323,160.5323,5570.0
2019-03-18 13:50:00,182.22,182.62,182.22,182.62,4644.0,160.5147,160.867,160.5147,160.867,4644.0
2019-03-18 13:55:00,182.63,182.63,182.47,182.56,6469.0,160.8758,160.8758,160.7349,160.8142,6469.0
2019-03-18 14:00:00,182.55,182.55,182.36,182.38,4976.0,160.8054,160.8054,160.638,160.6556,4976.0
2019-03-18 14:05:00,182.39,182.41,182.3,182.3,5102.0,160.6644,160.682,160.5851,160.5851,5102.0
2019-03-18 14:10:00,182.29,182.34,182.05,182.06,6266.0,160.5763,160.6204,160.3649,160.3737,6266.0
2019-03-18 14:15:00,182.1,182.11,181.93,181.93,7459.0,160.409,160.4178,160.2592,160.2592,7459.0
2019-03-18 14:20:00,181.91,181.98,181.81,181.92,5399.0,160.2416,160.3033,160.1535,160.2504,5399.0
2019-03-18 14:25:00,181.99,182.2,181.99,182.12,8723.0,160.3121,160.4971,160.3121,160.4266,8723.0
2019-03-18 14:30:00,182.1,182.11,181.81,181.95,6201.0,160.409,160.4178,160.1535,160.2768,6201.0
2019-03-18 14:35:00,181.92,182.09,181.89,182.01,7237.0,160.2504,160.4002,160.224,160.3297,7237.0
2019-03-18 14:40:00,182.07,182.08,181.93,182.01,29522.0,160.3825,160.3913,160.2592,160.3297,29522.0
2019-03-18 14:45:00,182.02,182.04,181.94,182.0,19277.0,160.3385,160.3561,160.268,160.3209,19277.0
2019-03-18 14:50:00,182.01,182.01,181.79,181.96,63011.0,160.3297,160.3297,160.1359,160.2856,63011.0
2019-03-18 14:55:00,181.96,182.0,181.68,181.8,9739.0,160.2856,160.3209,160.039,160.1447,9739.0
2019-03-18 15:00:00,181.84,181.92,181.8,181.83,19268.0,160.1799,160.2504,160.1447,160.1711,19268.0
2019-03-18 15:05:00,181.83,181.84,181.8,181.82,23476.0,160.1711,160.1799,160.1447,160.1623,23476.0
2019-03-18 15:10:00,181.83,181.84,181.7,181.78,9975.0,160.1711,160.1799,160.0566,160.1271,9975.0
2019-03-18 15:15:00,181.79,182.22,181.77,182.22,16561.0,160.1359,160.5147,160.1183,160.5147,16561.0
2019-03-18 15:20:00,182.19,182.39,182.14,182.32,46661.0,160.4882,160.6644,160.4442,160.6028,46661.0
2019-03-18 15:25:00,182.35,182.45,182.26,182.26,13121.0,160.6292,160.7173,160.5499,160.5499,13121.0
2019-03-18 15:30:00,182.24,182.49,182.22,182.41,16562.0,160.5323,160.7525,160.5147,160.682,16562.0
2019-03-18 15:35:00,182.4,182.41,182.3,182.32,15484.0,160.6732,160.682,160.5851,160.6028,15484.0
2019-03-18 15:40:00,182.32,182.44,182.29,182.38,21985.0,160.6028,160.7085,160.5763,160.6556,21985.0
2019-03-18 15:45:00,182.43,182.73,182.39,182.51,40433.0,160.6997,160.9639,160.6644,160.7701,40433.0
2019-03-18 15:50:00,182.49,182.59,182.29,182.31,33437.0,160.7525,160.8406,160.5763,160.594,33437.0
2019-03-18 15:55:00,182.27,182.63,182.22,182.53,96921.0,160.5587,160.8758,160.5147,160.7877,96921.0
2019-03-19 09:30:00,182.91,182.91,182.31,182.34,19039.0,161.1225,161.1225,160.594,160.6204,19039.0
2019-03-19 09:35:00,182.39,182.92,182.3,182.8,4473.0,160.6644,161.1313,160.5851,161.0256,4473.0
2019-03-19 09:40:00,182.71,182.8,182.33,182.42,13416.0,160.9463,161.0256,160.6116,160.6909,13416.0
2019-03-19 09:45:00,182.5,182.63,182.3,182.3,7633.0,160.7613,160.8758,160.5851,160.5851,7633.0
2019-03-19 09:50:00,182.25,182.33,181.24,181.25,30700.0,160.5411,160.6116,159.6514,159.6602,30700.0
2019-03-19 09:55:00,181.19,181.35,180.73,180.77,11400.0,159.6074,159.7483,159.2022,159.2374,11400.0
2019-03-19 10:00:00,180.92,181.09,180.79,180.79,6855.0,159.3695,159.5193,159.255,159.255,6855.0
2019-03-19 10:05:00,180.85,180.94,180.49,180.53,14665.0,159.3079,159.3871,158.9907,159.026,14665.0
2019-03-19 10:10:00,180.52,180.52,180.16,180.34,6599.0,159.0172,159.0172,158.7001,158.8586,6599.0
2019-03-19 10:15:00,180.13,180.66,180.04,180.54,14490.0,158.6736,159.1405,158.5943,159.0348,14490.0
2019-03-19 10:20:00,180.49,180.49,180.0,180.06,16654.0,158.9907,158.9907,158.5591,158.612,16654.0
2019-03-19 10:25:00,180.08,180.19,179.85,180.03,30116.0,158.6296,158.7265,158.427,158.5855,30116.0
2019-03-19 10:30:00,180.02,180.29,179.93,180.22,14276.0,158.5767,158.8146,158.4974,158.7529,14276.0
2019-03-19 10:35:00,180.22,180.27,179.99,180.09,13361.0,158.7529,158.7969,158.5503,158.6384,13361.0
2019-03-19 10:40:00,180.04,180.04,179.75,179.81,5441.0,158.5943,158.5943,158.3389,158.3917,5441.0
2019-03-19 10:45:00,179.75,179.9,179.54,179.63,10895.0,158.3389,158.471,158.1539,158.2332,10895.0
2019-03-19 10:50:00,179.64,179.7,179.19,179.31,11606.0,158.242,158.2948,157.8456,157.9513,11606.0
2019-03-19 10:55:00,179.23,179.42,179.18,179.24,5184.0,157.8808,158.0482,157.8368,157.8896,5184.0
2019-03-19 11:00:00,179.31,179.43,179.22,179.34,10018.0,157.9513,158.057,157.872,157.9777,10018.0
2019-03-19 11:05:00,179.4,179.44,179.14,179.34,9576.0,158.0306,158.0658,157.8016,157.9777,9576.0
2019-03-19 11:10:00,179.37,179.55,179.29,179.45,5704.0,158.0042,158.1627,157.9337,158.0746,5704.0
2019-03-19 11:15:00,179.45,179.51,179.37,179.47,8042.0,158.0746,158.1275,158.0042,158.0922,8042.0
2019-03-19 11:20:00,179.53,179.54,179.25,179.4,6750.0,158.1451,158.1539,157.8984,158.0306,6750.0
2019-03-19 11:25:00,179.45,179.74,179.44,179.57,8675.0,158.0746,158.3301,158.0658,158.1803,8675.0
2019-03-19 11:30:00,179.54,179.69,179.39,179.69,5931.0,158.1539,158.286,158.0218,158.286,5931.0
2019-03-19 11:35:00,179.7,179.84,179.6,179.65,8733.0,158.2948,158.4182,158.2068,158.2508,8733.0
2019-03-19 11:40:00,179.58,179.91,179.54,179.87,5584.0,158.1891,158.4798,158.1539,158.4446,5584.0
2019-03-19 11:45:00,179.8,179.8,179.69,179.76,4946.0,158.3829,158.3829,158.286,158.3477,4946.0
2019-03-19 11:50:00,179.71,179.73,179.49,179.49,9262.0,158.3037,158.3213,158.1099,158.1099,9262.0
2019-03-19 11:55:00,179.43,179.84,179.43,179.77,12804.0,158.057,158.4182,158.057,158.3565,12804.0
2019-03-19 12:00:00,179.85,180.08,179.83,179.85,17551.0,158.427,158.6296,158.4094,158.427,17551.0
2019-03-19 12:05:00,179.81,180.0,179.81,179.91,13879.0,158.3917,158.5591,158.3917,158.4798,13879.0
2019-03-19 12:10:00,179.87,179.98,179.77,179.93,8725.0,158.4446,158.5415,158.3565,158.4974,8725.0
2019-03-19 12:15:00,179.91,180.13,179.89,180.11,10855.0,158.4798,158.6736,158.4622,158.656,10855.0
2019-03-19 12:20:00,180.15,180.15,179.88,179.9,7291.0,158.6912,158.6912,158.4534,158.471,7291.0
2019-03-19 12:25:00,179.92,179.95,179.73,179.85,6609.0,158.4886,158.5151,158.3213,158.427,6609.0
2019-03-19 12:30:00,179.81,180.03,179.81,180.03,5558.0,158.3917,158.5855,158.3917,158.5855,5558.0
2019-03-19 12:35:00,180.01,180.02,179.86,179.99,4214.0,158.5679,158.5767,158.4358,158.5503,4214.0
2019-03-19 12:40:00,180.03,180.12,179.99,180.02,3569.0,158.5855,158.6648,158.5503,158.5767,3569.0
2019-03-19 12:45:00,180.0,180.06,179.23,179.27,6963.0,158.5591,158.612,157.8808,157.9161,6963.0
2019-03-19 12:50:00,179.24,179.6,179.24,179.32,13529.0,157.8896,158.2068,157.8896,157.9601,13529.0
2019-03-19 12:55:00,179.33,179.93,179.32,179.93,6857.0,157.9689,158.4974,157.9601,158.4974,6857.0
2019-03-19 13:00:00,179.97,180.03,179.85,180.0,11449.0,158.5327,158.5855,158.427,158.5591,11449.0
2019-03-19 13:05:00,180.02,180.05,179.77,179.8,3556.0,158.5767,158.6032,158.3565,158.3829,3556.0
2019-03-19 13:10:00,179.76,179.92,179.72,179.81,4007.0,158.3477,158.4886,158.3125,158.3917,4007.0
2019-03-19 13:15:00,179.81,179.81,179.56,179.56,3633.0,158.3917,158.3917,158.1715,158.1715,3633.0
2019-03-19 13:20:00,179.66,179.76,179.59,179.59,6121.0,158.2596,158.3477,158.1979,158.1979,6121.0
2019-03-19 13:25:00,179.54,179.61,179.47,179.52,3117.0,158.1539,158.2156,158.0922,158.1363,3117.0
2019-03-19 13:30:00,179.52,179.65,179.51,179.57,3493.0,158.1363,158.2508,158.1275,158.1803,3493.0
2019-03-19 13:35:00,179.6,179.66,179.51,179.52,2330.0,158.2068,158.2596,158.1275,158.1363,2330.0
2019-03-19 13:40:00,179.56,179.58,179.32,179.38,4762.0,158.1715,158.1891,157.9601,158.013,4762.0
2019-03-19 13:45:00,179.32,179.32,179.23,179.3,3636.0,157.9601,157.9601,157.8808,157.9425,3636.0
2019-03-19 13:50:00,179.31,179.33,179.15,179.15,4016.0,157.9513,157.9689,157.8104,157.8104,4016.0
2019-03-19 13:55:00,179.17,179.21,179.08,179.12,23438.0,157.828,157.8632,157.7487,157.7839,23438.0
2019-03-19 14:00:00,179.09,179.23,179.09,179.19,5325.0,157.7575,157.8808,157.7575,157.8456,5325.0
2019-03-19 14:05:00,179.17,179.21,179.1,179.18,15514.0,157.828,157.8632,157.7663,157.8368,15514.0
2019-03-19 14:10:00,179.21,179.29,179.06,179.28,12296.0,157.8632,157.9337,157.7311,157.9249,12296.0
2019-03-19 14:15:00,179.23,179.23,179.09,179.17,10230.0,157.8808,157.8808,157.7575,157.828,10230.0
2019-03-19 14:20:00,179.16,179.33,179.12,179.13,7335.0,157.8192,157.9689,157.7839,157.7927,7335.0
2019-03-19 14:25:00,179.17,179.36,179.16,179.35,7074.0,157.828,157.9953,157.8192,157.9865,7074.0
2019-03-19 14:30:00,179.38,179.42,179.31,179.4,7929.0,158.013,158.0482,157.9513,158.0306,7929.0
2019-03-19 14:35:00,179.43,179.51,179.34,179.36,10391.0,158.057,158.1275,157.9777,157.9953,10391.0
2019-03-19 14:40:00,179.33,179.55,179.32,179.55,2745.0,157.9689,158.1627,157.9601,158.1627,2745.0
2019-03-19 14:45:00,179.53,179.54,179.37,179.37,5115.0,158.1451,158.1539,158.0042,158.0042,5115.0
2019-03-19 14:50:00,179.36,179.38,179.3,179.38,4409.0,157.9953,158.013,157.9425,158.013,4409.0
2019-03-19 14:55:00,179.37,179.41,179.15,179.15,7271.0,158.0042,158.0394,157.8104,157.8104,7271.0
2019-03-19 15:00:00,179.19,179.29,179.04,179.29,6530.0,157.8456,157.9337,157.7135,157.9337,6530.0
2019-03-19 15:05:00,179.29,179.41,179.17,179.24,9951.0,157.9337,158.0394,157.828,157.8896,9951.0
2019-03-19 15:10:00,179.22,179.24,179.0,179.04,8500.0,157.872,157.8896,157.6782,157.7135,8500.0
2019-03-19 15:15:00,179.01,179.05,178.87,178.91,7939.0,157.687,157.7223,157.5637,157.5989,7939.0
2019-03-19 15:20:00,178.92,178.92,178.66,178.66,5801.0,157.6078,157.6078,157.3787,157.3787,5801.0
2019-03-19 15:25:00,178.64,178.73,178.63,178.68,5115.0,157.3611,157.4404,157.3523,157.3963,5115.0
2019-03-19 15:30:00,178.63,178.8,178.5,178.65,14936.0,157.3523,157.5021,157.2378,157.3699,14936.0
2019-03-19 15:35:00,178.65,178.65,178.35,178.58,104233.0,157.3699,157.3699,157.1057,157.3083,104233.0
2019-03-19 15:40:00,178.57,178.62,178.4,178.5,19427.0,157.2994,157.3435,157.1497,157.2378,19427.0
2019-03-19 15:45:00,178.47,178.8,178.44,178.67,19621.0,157.2114,157.5021,157.1849,157.3875,19621.0
2019-03-19 15:50:00,178.67,178.68,178.43,178.43,28239.0,157.3875,157.3963,157.1761,157.1761,28239.0
2019-03-19 15:55:00,178.43,178.87,178.43,178.8,93916.0,157.1761,157.5637,157.1761,157.5021,93916.0
2019-03-20 09:30:00,178.88,178.93,178.36,178.73,16367.0,157.5725,157.6166,157.1145,157.4404,16367.0
2019-03-20 09:35:00,178.76,179.04,178.35,178.41,15245.0,157.4668,157.7135,157.1057,157.1585,15245.0
2019-03-20 09:40:00,178.44,178.66,178.29,178.4,7634.0,157.1849,157.3787,157.0528,157.1497,7634.0
2019-03-20 09:45:00,178.45,178.69,178.43,178.45,17847.0,157.1937,157.4052,157.1761,157.1937,17847.0
2019-03-20 09:50:00,178.48,178.57,178.39,178.41,5502.0,157.2202,157.2994,157.1409,157.1585,5502.0
2019-03-20 09:55:00,178.37,178.51,178.28,178.29,11313.0,157.1233,157.2466,157.044,157.0528,11313.0
2019-03-20 10:00:00,178.25,178.25,177.75,177.9,31226.0,157.0176,157.0176,156.5771,156.7093,31226.0
2019-03-20 10:05:00,177.9,178.13,177.85,178.05,12948.0,156.7093,156.9119,156.6652,156.8414,12948.0
2019-03-20 10:10:00,178.03,178.03,177.76,177.83,7804.0,156.8238,156.8238,156.5859,156.6476,7804.0
2019-03-20 10:15:00,177.82,177.94,177.71,177.75,16873.0,156.6388,156.7445,156.5419,156.5771,16873.0
2019-03-20 10:20:00,177.7,177.75,177.47,177.5,6310.0,156.5331,156.5771,156.3305,156.3569,6310.0
2019-03-20 10:25:00,177.5,177.7,177.5,177.69,13505.0,156.3569,156.5331,156.3569,156.5243,13505.0
2019-03-20 10:30:00,177.73,177.84,177.71,177.77,6400.0,156.5595,156.6564,156.5419,156.5947,6400.0
2019-03-20 10:35:00,177.75,177.8,177.64,177.8,7755.0,156.5771,156.6212,156.4802,156.6212,7755.0
2019-03-20 10:40:00,177.87,178.0,177.78,178.0,43621.0,156.6828,156.7973,156.6035,156.7973,43621.0
2019-03-20 10:45:00,178.01,178.33,177.72,177.83,24455.0,156.8062,157.088,156.5507,156.6476,24455.0
2019-03-20 10:50:00,177.8,177.8,177.6,177.6,8157.0,156.6212,156.6212,156.445,156.445,8157.0
2019-03-20 10:55:00,177.59,177.64,177.47,177.47,6689.0,156.4362,156.4802,156.3305,156.3305,6689.0
2019-03-20 11:00:00,177.53,177.61,177.48,177.56,14556.0,156.3833,156.4538,156.3393,156.4098,14556.0
2019-03-20 11:05:00,177.59,177.74,177.55,177.68,10301.0,156.4362,156.5683,156.4009,156.5155,10301.0
2019-03-20 11:10:00,177.65,177.88,177.64,177.69,7443.0,156.489,156.6916,156.4802,156.5243,7443.0
2019-03-20 11:15:00,177.66,177.75,177.59,177.74,6460.0,156.4978,156.5771,156.4362,156.5683,6460.0
2019-03-20 11:20:00,177.74,177.76,177.42,177.49,15815.0,156.5683,156.5859,156.2864,156.3481,15815.0
2019-03-20 11:25:00,177.5,177.61,177.47,177.61,5300.0,156.3569,156.4538,156.3305,156.4538,5300.0
2019-03-20 11:30:00,177.65,177.65,177.48,177.48,3540.0,156.489,156.489,156.3393,156.3393,3540.0
2019-03-20 11:35:00,177.49,177.49,177.07,177.07,13330.0,156.3481,156.3481,155.9781,155.9781,13330.0
2019-03-20 11:40:00,177.14,177.23,177.1,177.18,6047.0,156.0398,156.1191,156.0045,156.075,6047.0
2019-03-20 11:45:00,177.23,177.29,177.14,177.16,4965.0,156.1191,156.1719,156.0398,156.0574,4965.0
2019-03-20 11:50:00,177.16,177.27,177.15,177.2,3267.0,156.0574,156.1543,156.0486,156.0926,3267.0
2019-03-20 11:55:00,177.17,177.19,176.84,176.94,10567.0,156.0662,156.0838,155.7755,155.8636,10567.0
2019-03-20 12:00:00,176.93,177.17,176.9,177.14,31721.0,155.8548,156.0662,155.8284,156.0398,31721.0
2019-03-20 12:05:00,177.17,177.3,177.09,177.21,8076.0,156.0662,156.1807,155.9957,156.1014,8076.0
2019-03-20 12:10:00,177.2,177.27,177.09,177.27,4854.0,156.0926,156.1543,155.9957,156.1543,4854.0
2019-03-20 12:15:00,177.27,177.31,177.04,177.05,5790.0,156.1543,156.1895,155.9517,155.9605,5790.0
2019-03-20 12:20:00,177.03,177.08,176.88,177.0,4090.0,155.9429,155.9869,155.8108,155.9165,4090.0
2019-03-20 12:25:00,177.05,177.18,177.04,177.12,3920.0,155.9605,156.075,155.9517,156.0222,3920.0
2019-03-20 12:30:00,177.12,177.18,176.7,176.84,7042.0,156.0222,156.075,155.6522,155.7755,7042.0
2019-03-20 12:35:00,176.79,177.0,176.74,177.0,2100.0,155.7315,155.9165,155.6874,155.9165,2100.0
2019-03-20 12:40:00,176.98,177.02,176.86,176.93,4572.0,155.8988,155.9341,155.7931,155.8548,4572.0
2019-03-20 12:45:00,176.92,177.09,176.9,176.99,4514.0,155.846,155.9957,155.8284,155.9077,4514.0
2019-03-20 12:50:00,176.98,177.07,176.95,176.97,3202.0,155.8988,155.9781,155.8724,155.89,3202.0
2019-03-20 12:55:00,177.02,177.17,177.02,177.17,2700.0,155.9341,156.0662,155.9341,156.0662,2700.0
2019-03-20 13:00:00,177.13,177.33,177.09,177.33,4623.0,156.031,156.2072,155.9957,156.2072,4623.0
2019-03-20 13:05:00,177.32,177.4,177.29,177.3,3432.0,156.1983,156.2688,156.1719,156.1807,3432.0
2019-03-20 13:10:00,177.29,177.29,177.2,177.21,4110.0,156.1719,156.1719,156.0926,156.1014,4110.0
2019-03-20 13:15:00,177.22,177.27,176.9,176.91,9433.0,156.1103,156.1543,155.8284,155.8372,9433.0
2019-03-20 13:20:00,176.95,176.98,176.85,176.94,3016.0,155.8724,155.8988,155.7843,155.8636,3016.0
2019-03-20 13:25:00,176.96,177.13,176.95,177.1,6933.0,155.8812,156.031,155.8724,156.0045,6933.0
2019-03-20 13:30:00,177.08,177.21,177.08,177.13,4471.0,155.9869,156.1014,155.9869,156.031,4471.0
2019-03-20 13:35:00,177.16,177.51,177.14,177.51,3893.0,156.0574,156.3657,156.0398,156.3657,3893.0
2019-03-20 13:40:00,177.56,177.58,177.45,177.49,4700.0,156.4098,156.4274,156.3129,156.3481,4700.0
2019-03-20 13:45:00,177.49,177.56,177.44,177.55,3541.0,156.3481,156.4098,156.304,156.4009,3541.0
2019-03-20 13:50:00,177.54,177.54,177.41,177.5,3307.0,156.3921,156.3921,156.2776,156.3569,3307.0
2019-03-20 13:55:00,177.52,177.59,177.44,177.59,6131.0,156.3745,156.4362,156.304,156.4362,6131.0
2019-03-20 14:00:00,177.66,178.66,177.66,178.65,8147.0,156.4978,157.3787,156.4978,157.3699,8147.0
2019-03-20 14:05:00,178.85,179.11,178.65,178.67,9721.0,157.5461,157.7751,157.3699,157.3875,9721.0
2019-03-20 14:10:00,178.69,179.2,178.69,179.1,10995.0,157.4052,157.8544,157.4052,157.7663,10995.0
2019-03-20 14:15:00,179.24,179.24,178.88,178.94,9150.0,157.8896,157.8896,157.5725,157.6254,9150.0
2019-03-20 14:20:00,178.97,179.15,178.85,179.15,8603.0,157.6518,157.8104,157.5461,157.8104,8603.0
2019-03-20 14:25:00,179.24,179.52,179.24,179.52,6315.0,157.8896,158.1363,157.8896,158.1363,6315.0
2019-03-20 14:30:00,179.52,179.87,179.49,179.79,17935.0,158.1363,158.4446,158.1099,158.3741,17935.0
2019-03-20 14:35:00,179.79,179.88,179.67,179.8,5164.0,158.3741,158.4534,158.2684,158.3829,5164.0
2019-03-20 14:40:00,179.77,179.81,179.52,179.74,6439.0,158.3565,158.3917,158.1363,158.3301,6439.0
2019-03-20 14:45:00,179.73,179.99,179.69,179.86,5144.0,158.3213,158.5503,158.286,158.4358,5144.0
2019-03-20 14:50:00,179.86,180.03,179.81,179.81,6680.0,158.4358,158.5855,158.3917,158.3917,6680.0
2019-03-20 14:55:00,179.8,179.85,179.59,179.7,6158.0,158.3829,158.427,158.1979,158.2948,6158.0
2019-03-20 15:00:00,179.71,179.93,179.43,179.43,8066.0,158.3037,158.4974,158.057,158.057,8066.0
2019-03-20 15:05:00,179.4,179.47,179.24,179.46,6688.0,158.0306,158.0922,157.8896,158.0834,6688.0
2019-03-20 15:10:00,179.53,179.53,179.28,179.4,8512.0,158.1451,158.1451,157.9249,158.0306,8512.0
2019-03-20 15:15:00,179.42,179.43,179.17,179.23,8500.0,158.0482,158.057,157.828,157.8808,8500.0
2019-03-20 15:20:00,179.28,179.28,179.1,179.16,9063.0,157.9249,157.9249,157.7663,157.8192,9063.0
2019-03-20 15:25:00,179.16,179.26,179.14,179.23,6310.0,157.8192,157.9073,157.8016,157.8808,6310.0
2019-03-20 15:30:00,179.22,179.22,178.41,178.51,14882.0,157.872,157.872,157.1585,157.2466,14882.0
2019-03-20 15:35:00,178.55,178.64,178.46,178.46,7434.0,157.2818,157.3611,157.2025,157.2025,7434.0
2019-03-20 15:40:00,178.47,178.53,178.3,178.38,13739.0,157.2114,157.2642,157.0616,157.1321,13739.0
2019-03-20 15:45:00,178.37,178.56,178.37,178.37,13337.0,157.1233,157.2906,157.1233,157.1233,13337.0
2019-03-20 15:50:00,178.38,178.44,178.17,178.25,24244.0,157.1321,157.1849,156.9471,157.0176,24244.0
2019-03-20 15:55:00,178.23,178.53,178.08,178.26,80549.0,156.9999,157.2642,156.8678,157.0264,80549.0
2019-03-21 09:30:00,177.15,177.92,177.15,177.63,11226.0,156.0486,156.7269,156.0486,156.4714,11226.0
2019-03-21 09:35:00,177.7,178.63,177.7,178.5,5738.0,156.5331,157.3523,156.5331,157.2378,5738.0
2019-03-21 09:40:00,178.7,179.06,178.69,178.87,24425.0,157.414,157.7311,157.4052,157.5637,24425.0
2019-03-21 09:45:00,178.92,179.04,178.38,178.38,6779.0,157.6078,157.7135,157.1321,157.1321,6779.0
2019-03-21 09:50:00,178.49,178.82,178.43,178.7,8525.0,157.229,157.5197,157.1761,157.414,8525.0
2019-03-21 09:55:00,178.76,179.23,178.7,179.13,14400.0,157.4668,157.8808,157.414,157.7927,14400.0
2019-03-21 10:00:00,179.17,179.17,178.84,179.01,5129.0,157.828,157.828,157.5373,157.687,5129.0
2019-03-21 10:05:00,179.0,179.14,179.0,179.13,2800.0,157.6782,157.8016,157.6782,157.7927,2800.0
2019-03-21 10:10:00,179.12,179.21,178.7,178.85,8413.0,157.7839,157.8632,157.414,157.5461,8413.0
2019-03-21 10:15:00,178.88,178.97,178.67,178.79,4720.0,157.5725,157.6518,157.3875,157.4932,4720.0
2019-03-21 10:20:00,178.8,178.97,178.8,178.94,1800.0,157.5021,157.6518,157.5021,157.6254,1800.0
2019-03-21 10:25:00,178.95,179.15,178.94,179.1,4712.0,157.6342,157.8104,157.6254,157.7663,4712.0
2019-03-21 10:30:00,179.15,179.25,179.08,179.25,2855.0,157.8104,157.8984,157.7487,157.8984,2855.0
2019-03-21 10:35:00,179.33,179.37,179.19,179.27,1200.0,157.9689,158.0042,157.8456,157.9161,1200.0
2019-03-21 10:40:00,179.27,179.32,179.2,179.3,3996.0,157.9161,157.9601,157.8544,157.9425,3996.0
2019-03-21 10:45:00,179.33,179.38,179.27,179.32,2601.0,157.9689,158.013,157.9161,157.9601,2601.0
2019-03-21 10:50:00,179.39,179.45,179.34,179.4,6669.0,158.0218,158.0746,157.9777,158.0306,6669.0
2019-03-21 10:55:00,179.41,179.41,179.29,179.36,3406.0,158.0394,158.0394,157.9337,157.9953,3406.0
2019-03-21 11:00:00,179.37,179.63,179.37,179.43,7671.0,158.0042,158.2332,158.0042,158.057,7671.0
2019-03-21 11:05:00,179.46,179.46,179.17,179.18,4809.0,158.0834,158.0834,157.828,157.8368,4809.0
2019-03-21 11:10:00,179.24,179.25,179.03,179.06,4547.0,157.8896,157.8984,157.7047,157.7311,4547.0
2019-03-21 11:15:00,179.04,179.1,178.98,178.99,3720.0,157.7135,157.7663,157.6606,157.6694,3720.0
2019-03-21 11:20:00,179.06,179.26,179.02,179.26,3900.0,157.7311,157.9073,157.6958,157.9073,3900.0
2019-03-21 11:25:00,179.23,179.41,179.23,179.29,6700.0,157.8808,158.0394,157.8808,157.9337,6700.0
2019-03-21 11:30:00,179.25,179.6,179.24,179.44,15177.0,157.8984,158.2068,157.8896,158.0658,15177.0
2019-03-21 11:35:00,179.4,179.43,179.34,179.38,2202.0,158.0306,158.057,157.9777,158.013,2202.0
2019-03-21 11:40:00,179.23,179.5,179.23,179.45,2800.0,157.8808,158.1187,157.8808,158.0746,2800.0
2019-03-21 11:45:00,179.38,179.73,179.36,179.59,4921.0,158.013,158.3213,157.9953,158.1979,4921.0
2019-03-21 11:50:00,179.63,179.72,179.59,179.72,3313.0,158.2332,158.3125,158.1979,158.3125,3313.0
2019-03-21 11:55:00,179.68,179.98,179.68,179.98,5095.0,158.2772,158.5415,158.2772,158.5415,5095.0
2019-03-21 12:00:00,180.0,180.0,179.77,179.81,2690.0,158.5591,158.5591,158.3565,158.3917,2690.0
2019-03-21 12:05:00,179.76,179.8,179.64,179.64,1900.0,158.3477,158.3829,158.242,158.242,1900.0
2019-03-21 12:10:00,179.68,179.77,179.57,179.67,2377.0,158.2772,158.3565,158.1803,158.2684,2377.0
2019-03-21 12:15:00,179.69,179.77,179.57,179.58,2600.0,158.286,158.3565,158.1803,158.1891,2600.0
2019-03-21 12:20:00,179.57,179.6,179.47,179.59,2231.0,158.1803,158.2068,158.0922,158.1979,2231.0
2019-03-21 12:25:00,179.58,179.58,179.32,179.38,1600.0,158.1891,158.1891,157.9601,158.013,1600.0
2019-03-21 12:30:00,179.35,179.35,179.24,179.33,3895.0,157.9865,157.9865,157.8896,157.9689,3895.0
2019-03-21 12:35:00,179.35,179.42,179.35,179.42,1700.0,157.9865,158.0482,157.9865,158.0482,1700.0
2019-03-21 12:40:00,179.43,179.58,179.43,179.53,2548.0,158.057,158.1891,158.057,158.1451,2548.0
2019-03-21 12:45:00,179.53,179.53,179.43,179.5,4400.0,158.1451,158.1451,158.057,158.1187,4400.0
2019-03-21 12:50:00,179.53,179.54,179.37,179.51,3500.0,158.1451,158.1539,158.0042,158.1275,3500.0
2019-03-21 12:55:00,179.57,179.58,179.49,179.5,2800.0,158.1803,158.1891,158.1099,158.1187,2800.0
2019-03-21 13:00:00,179.55,179.78,179.54,179.72,3247.0,158.1627,158.3653,158.1539,158.3125,3247.0
2019-03-21 13:05:00,179.74,179.84,179.73,179.84,1914.0,158.3301,158.4182,158.3213,158.4182,1914.0
2019-03-21 13:10:00,179.83,179.93,179.82,179.88,2671.0,158.4094,158.4974,158.4006,158.4534,2671.0
2019-03-21 13:15:00,179.86,179.88,179.78,179.78,2118.0,158.4358,158.4534,158.3653,158.3653,2118.0
2019-03-21 13:20:00,179.71,179.76,179.68,179.76,3132.0,158.3037,158.3477,158.2772,158.3477,3132.0
2019-03-21 13:25:00,179.77,179.86,179.76,179.85,2101.0,158.3565,158.4358,158.3477,158.427,2101.0
2019-03-21 13:30:00,179.87,179.97,179.85,179.86,1717.0,158.4446,158.5327,158.427,158.4358,1717.0
2019-03-21 13:35:00,179.9,179.91,179.79,179.79,1430.0,158.471,158.4798,158.3741,158.3741,1430.0
2019-03-21 13:40:00,179.78,179.93,179.77,179.93,4721.0,158.3653,158.4974,158.3565,158.4974,4721.0
2019-03-21 13:45:00,179.9,180.08,179.87,180.05,4779.0,158.471,158.6296,158.4446,158.6032,4779.0
2019-03-21 13:50:00,180.13,180.27,180.11,180.21,3400.0,158.6736,158.7969,158.656,158.7441,3400.0
2019-03-21 13:55:00,180.2,180.2,180.04,180.12,2234.0,158.7353,158.7353,158.5943,158.6648,2234.0
2019-03-21 14:00:00,180.12,180.3,180.12,180.26,3461.0,158.6648,158.8234,158.6648,158.7881,3461.0
2019-03-21 14:05:00,180.29,180.32,180.21,180.29,2600.0,158.8146,158.841,158.7441,158.8146,2600.0
2019-03-21 14:10:00,180.27,180.46,180.26,180.38,4534.0,158.7969,158.9643,158.7881,158.8938,4534.0
2019-03-21 14:15:00,180.35,180.46,180.3,180.4,4421.0,158.8674,158.9643,158.8234,158.9115,4421.0
2019-03-21 14:20:00,180.36,180.6,180.36,180.36,5503.0,158.8762,159.0876,158.8762,158.8762,5503.0
2019-03-21 14:25:00,180.44,180.69,180.42,180.67,6785.0,158.9467,159.1669,158.9291,159.1493,6785.0
2019-03-21 14:30:00,180.65,180.82,180.64,180.8,5116.0,159.1317,159.2814,159.1229,159.2638,5116.0
2019-03-21 14:35:00,180.79,180.83,180.67,180.83,2600.0,159.255,159.2902,159.1493,159.2902,2600.0
2019-03-21 14:40:00,180.83,180.9,180.76,180.87,1800.0,159.2902,159.3519,159.2286,159.3255,1800.0
2019-03-21 14:45:00,180.89,180.9,180.83,180.85,2200.0,159.3431,159.3519,159.2902,159.3079,2200.0
2019-03-21 14:50:00,180.88,180.88,180.78,180.85,2925.0,159.3343,159.3343,159.2462,159.3079,2925.0
2019-03-21 14:55:00,180.85,180.85,180.6,180.64,3876.0,159.3079,159.3079,159.0876,159.1229,3876.0
2019-03-21 15:00:00,180.6,180.69,180.55,180.68,4125.0,159.0876,159.1669,159.0436,159.1581,4125.0
2019-03-21 15:05:00,180.7,181.01,180.7,180.72,11147.0,159.1757,159.4488,159.1757,159.1933,11147.0
2019-03-21 15:10:00,180.78,180.78,180.49,180.5,5200.0,159.2462,159.2462,158.9907,158.9996,5200.0
2019-03-21 15:15:00,180.55,180.72,180.5,180.71,3700.0,159.0436,159.1933,158.9996,159.1845,3700.0
2019-03-21 15:20:00,180.75,180.95,180.69,180.94,5804.0,159.2198,159.396,159.1669,159.3871,5804.0
2019-03-21 15:25:00,180.97,181.01,180.89,180.89,5709.0,159.4136,159.4488,159.3431,159.3431,5709.0
2019-03-21 15:30:00,180.84,180.94,180.82,180.89,9707.0,159.2991,159.3871,159.2814,159.3431,9707.0
2019-03-21 15:35:00,180.9,181.04,180.82,180.92,14819.0,159.3519,159.4752,159.2814,159.3695,14819.0
2019-03-21 15:40:00,180.89,181.19,180.89,181.14,16375.0,159.3431,159.6074,159.3431,159.5633,16375.0
2019-03-21 15:45:00,181.13,181.16,180.67,180.71,14507.0,159.5545,159.5809,159.1493,159.1845,14507.0
2019-03-21 15:50:00,180.7,180.81,180.58,180.58,22717.0,159.1757,159.2726,159.07,159.07,22717.0
2019-03-21 15:55:00,180.56,180.72,180.47,180.68,59976.0,159.0524,159.1933,158.9731,159.1581,59976.0
2019-03-22 09:30:00,180.21,180.53,179.8,180.13,26776.0,158.7441,159.026,158.3829,158.6736,26776.0
2019-03-22 09:35:00,180.05,180.17,179.62,179.87,24252.0,158.6032,158.7089,158.2244,158.4446,24252.0
2019-03-22 09:40:00,180.0,180.34,179.82,180.0,20657.0,158.5591,158.8586,158.4006,158.5591,20657.0
2019-03-22 09:45:00,179.85,179.85,179.06,179.27,17429.0,158.427,158.427,157.7311,157.9161,17429.0
2019-03-22 09:50:00,179.18,179.39,178.98,179.04,6516.0,157.8368,158.0218,157.6606,157.7135,6516.0
2019-03-22 09:55:00,178.81,179.06,178.69,178.74,12260.0,157.5109,157.7311,157.4052,157.4492,12260.0
2019-03-22 10:00:00,178.84,178.84,178.45,178.56,2600.0,157.5373,157.5373,157.1937,157.2906,2600.0
2019-03-22 10:05:00,178.53,179.09,178.49,178.99,5494.0,157.2642,157.7575,157.229,157.6694,5494.0
2019-03-22 10:10:00,178.96,179.36,178.91,179.36,14676.0,157.643,157.9953,157.5989,157.9953,14676.0
2019-03-22 10:15:00,179.36,179.61,179.22,179.59,9244.0,157.9953,158.2156,157.872,158.1979,9244.0
2019-03-22 10:20:00,179.55,179.86,179.5,179.76,30006.0,158.1627,158.4358,158.1187,158.3477,30006.0
2019-03-22 10:25:00,179.72,179.83,179.6,179.6,9598.0,158.3125,158.4094,158.2068,158.2068,9598.0
2019-03-22 10:30:00,179.65,179.79,179.63,179.66,6506.0,158.2508,158.3741,158.2332,158.2596,6506.0
2019-03-22 10:35:00,179.71,180.15,179.71,180.14,12577.0,158.3037,158.6912,158.3037,158.6824,12577.0
2019-03-22 10:40:00,180.15,180.15,179.81,180.14,8166.0,158.6912,158.6912,158.3917,158.6824,8166.0
2019-03-22 10:45:00,180.1,180.1,179.78,179.8,7606.0,158.6472,158.6472,158.3653,158.3829,7606.0
2019-03-22 10:50:00,179.63,179.7,179.38,179.43,1745.0,158.2332,158.2948,158.013,158.057,1745.0
2019-03-22 10:55:00,179.63,179.65,179.19,179.19,4100.0,158.2332,158.2508,157.8456,157.8456,4100.0
2019-03-22 11:00:00,179.16,179.21,179.08,179.11,5027.0,157.8192,157.8632,157.7487,157.7751,5027.0
2019-03-22 11:05:00,179.15,179.23,179.0,179.03,7173.0,157.8104,157.8808,157.6782,157.7047,7173.0
2019-03-22 11:10:00,179.04,179.13,178.87,179.04,3503.0,157.7135,157.7927,157.5637,157.7135,3503.0
2019-03-22 11:15:00,179.1,179.2,178.89,179.19,5112.0,157.7663,157.8544,157.5813,157.8456,5112.0
2019-03-22 11:20:00,179.17,179.18,179.03,179.14,2951.0,157.828,157.8368,157.7047,157.8016,2951.0
2019-03-22 11:25:00,179.06,179.25,179.06,179.16,3550.0,157.7311,157.8984,157.7311,157.8192,3550.0
2019-03-22 11:30:00,179.12,179.14,178.99,178.99,2831.0,157.7839,157.8016,157.6694,157.6694,2831.0
2019-03-22 11:35:00,178.97,178.97,178.67,178.67,3576.0,157.6518,157.6518,157.3875,157.3875,3576.0
2019-03-22 11:40:00,178.61,178.68,178.34,178.48,5511.0,157.3347,157.3963,157.0968,157.2202,5511.0
2019-03-22 11:45:00,178.46,178.52,178.35,178.4,2409.0,157.2025,157.2554,157.1057,157.1497,2409.0
2019-03-22 11:50:00,178.4,178.4,177.88,177.92,4625.0,157.1497,157.1497,156.6916,156.7269,4625.0
2019-03-22 11:55:00,177.97,178.1,177.81,177.81,3410.0,156.7709,156.8854,156.63,156.63,3410.0
2019-03-22 12:00:00,177.84,178.37,177.84,178.28,2101.0,156.6564,157.1233,156.6564,157.044,2101.0
2019-03-22 12:05:00,178.32,178.39,178.21,178.21,1500.0,157.0792,157.1409,156.9823,156.9823,1500.0
2019-03-22 12:10:00,178.4,178.48,178.17,178.17,1200.0,157.1497,157.2202,156.9471,156.9471,1200.0
2019-03-22 12:15:00,178.13,178.41,178.13,178.27,4199.0,156.9119,157.1585,156.9119,157.0352,4199.0
2019-03-22 12:20:00,178.29,178.31,178.08,178.16,6009.0,157.0528,157.0704,156.8678,156.9383,6009.0
2019-03-22 12:25:00,178.17,178.17,177.93,177.98,3590.0,156.9471,156.9471,156.7357,156.7797,3590.0
2019-03-22 12:30:00,178.0,178.18,177.87,178.18,3909.0,156.7973,156.9559,156.6828,156.9559,3909.0
2019-03-22 12:35:00,178.12,178.13,178.0,178.09,1000.0,156.903,156.9119,156.7973,156.8766,1000.0
2019-03-22 12:40:00,177.95,177.96,177.75,177.79,4349.0,156.7533,156.7621,156.5771,156.6124,4349.0
2019-03-22 12:45:00,177.78,177.96,177.78,177.93,2633.0,156.6035,156.7621,156.6035,156.7357,2633.0
2019-03-22 12:50:00,177.92,178.31,177.92,178.31,1712.0,156.7269,157.0704,156.7269,157.0704,1712.0
2019-03-22 12:55:00,178.3,178.34,178.15,178.34,2200.0,157.0616,157.0968,156.9295,157.0968,2200.0
2019-03-22 13:00:00,178.28,178.52,178.27,178.46,2199.0,157.044,157.2554,157.0352,157.2025,2199.0
2019-03-22 13:05:00,178.45,178.57,178.41,178.52,1809.0,157.1937,157.2994,157.1585,157.2554,1809.0
2019-03-22 13:10:00,178.51,178.54,178.27,178.33,2686.0,157.2466,157.273,157.0352,157.088,2686.0
2019-03-22 13:15:00,178.28,178.37,178.17,178.21,6600.0,157.044,157.1233,156.9471,156.9823,6600.0
2019-03-22 13:20:00,178.24,178.24,177.91,177.99,3600.0,157.0088,157.0088,156.7181,156.7885,3600.0
2019-03-22 13:25:00,177.98,178.05,177.89,177.94,4193.0,156.7797,156.8414,156.7004,156.7445,4193.0
2019-03-22 13:30:00,177.95,178.21,177.91,178.13,2300.0,156.7533,156.9823,156.7181,156.9119,2300.0
2019-03-22 13:35:00,178.13,178.26,178.05,178.12,3942.0,156.9119,157.0264,156.8414,156.903,3942.0
2019-03-22 13:40:00,178.14,178.22,178.1,178.22,2109.0,156.9207,156.9911,156.8854,156.9911,2109.0
2019-03-22 13:45:00,178.26,178.26,178.08,178.08,1930.0,157.0264,157.0264,156.8678,156.8678,1930.0
2019-03-22 13:50:00,178.05,178.1,177.9,177.96,4200.0,156.8414,156.8854,156.7093,156.7621,4200.0
2019-03-22 13:55:00,177.99,177.99,177.67,177.81,4342.0,156.7885,156.7885,156.5067,156.63,4342.0
2019-03-22 14:00:00,177.94,178.2,177.88,178.2,1800.0,156.7445,156.9735,156.6916,156.9735,1800.0
2019-03-22 14:05:00,178.23,178.35,178.16,178.33,2801.0,156.9999,157.1057,156.9383,157.088,2801.0
2019-03-22 14:10:00,178.45,178.67,178.44,178.67,3300.0,157.1937,157.3875,157.1849,157.3875,3300.0
2019-03-22 14:15:00,178.82,178.94,178.76,178.91,3627.0,157.5197,157.6254,157.4668,157.5989,3627.0
2019-03-22 14:20:00,178.86,178.89,178.84,178.84,1400.0,157.5549,157.5813,157.5373,157.5373,1400.0
2019-03-22 14:25:00,178.78,178.78,178.62,178.63,2011.0,157.4844,157.4844,157.3435,157.3523,2011.0
2019-03-22 14:30:00,178.66,178.66,178.41,178.46,2435.0,157.3787,157.3787,157.1585,157.2025,2435.0
2019-03-22 14:35:00,178.45,178.57,178.44,178.57,2810.0,157.1937,157.2994,157.1849,157.2994,2810.0
2019-03-22 14:40:00,178.55,178.79,178.54,178.76,2800.0,157.2818,157.4932,157.273,157.4668,2800.0
2019-03-22 14:45:00,178.82,179.04,178.82,179.01,3947.0,157.5197,157.7135,157.5197,157.687,3947.0
2019-03-22 14:50:00,178.98,179.13,178.96,179.01,2178.0,157.6606,157.7927,157.643,157.687,2178.0
2019-03-22 14:55:00,179.02,179.19,178.98,178.98,13386.0,157.6958,157.8456,157.6606,157.6606,13386.0
2019-03-22 15:00:00,179.0,179.13,178.81,178.81,4183.0,157.6782,157.7927,157.5109,157.5109,4183.0
2019-03-22 15:05:00,178.84,178.96,178.84,178.91,2320.0,157.5373,157.643,157.5373,157.5989,2320.0
2019-03-22 15:10:00,178.82,178.87,178.61,178.67,2735.0,157.5197,157.5637,157.3347,157.3875,2735.0
2019-03-22 15:15:00,178.65,178.87,178.55,178.77,7968.0,157.3699,157.5637,157.2818,157.4756,7968.0
2019-03-22 15:20:00,178.76,178.9,178.72,178.9,2980.0,157.4668,157.5901,157.4316,157.5901,2980.0
2019-03-22 15:25:00,178.91,178.93,178.63,178.63,11607.0,157.5989,157.6166,157.3523,157.3523,11607.0
2019-03-22 15:30:00,178.6,178.62,178.29,178.3,12025.0,157.3259,157.3435,157.0528,157.0616,12025.0
2019-03-22 15:35:00,178.31,178.52,178.18,178.35,8567.0,157.0704,157.2554,156.9559,157.1057,8567.0
2019-03-22 15:40:00,178.36,178.42,178.01,178.08,48647.0,157.1145,157.1673,156.8062,156.8678,48647.0
2019-03-22 15:45:00,178.11,178.54,178.1,178.31,28964.0,156.8942,157.273,156.8854,157.0704,28964.0
2019-03-22 15:50:00,178.31,178.32,178.04,178.12,24662.0,157.0704,157.0792,156.8326,156.903,24662.0
2019-03-22 15:55:00,178.07,178.12,177.74,177.9,57936.0,156.859,156.903,156.5683,156.7093,57936.0
2019-03-25 09:30:00,177.6,179.26,177.41,179.25,22140.0,156.445,157.9073,156.2776,157.8984,22140.0
2019-03-25 09:35:00,179.33,181.36,179.2,181.25,30986.0,157.9689,159.7571,157.8544,159.6602,30986.0
2019-03-25 09:40:00,181.25,181.27,180.54,180.91,23808.0,159.6602,159.6778,159.0348,159.3607,23808.0
2019-03-25 09:45:00,180.77,180.9,179.94,180.0,27196.0,159.2374,159.3519,158.5063,158.5591,27196.0
2019-03-25 09:50:00,180.0,180.36,179.86,180.21,22024.0,158.5591,158.8762,158.4358,158.7441,22024.0
2019-03-25 09:55:00,180.2,180.32,179.91,179.92,13809.0,158.7353,158.841,158.4798,158.4886,13809.0
2019-03-25 10:00:00,180.02,180.16,179.66,179.7,10155.0,158.5767,158.7001,158.2596,158.2948,10155.0
2019-03-25 10:05:00,179.8,180.18,179.8,180.0,7250.0,158.3829,158.7177,158.3829,158.5591,7250.0
2019-03-25 10:10:00,179.92,179.96,179.7,179.71,6401.0,158.4886,158.5239,158.2948,158.3037,6401.0
2019-03-25 10:15:00,179.57,179.95,179.57,179.8,13626.0,158.1803,158.5151,158.1803,158.3829,13626.0
2019-03-25 10:20:00,179.8,180.03,179.76,179.94,7142.0,158.3829,158.5855,158.3477,158.5063,7142.0
2019-03-25 10:25:00,179.94,180.24,179.93,180.21,10821.0,158.5063,158.7705,158.4974,158.7441,10821.0
2019-03-25 10:30:00,180.23,180.47,180.21,180.33,11799.0,158.7617,158.9731,158.7441,158.8498,11799.0
2019-03-25 10:35:00,180.38,180.51,180.25,180.33,11416.0,158.8938,159.0084,158.7793,158.8498,11416.0
2019-03-25 10:40:00,180.3,180.33,180.06,180.22,11263.0,158.8234,158.8498,158.612,158.7529,11263.0
2019-03-25 10:45:00,180.18,180.2,179.9,180.07,7351.0,158.7177,158.7353,158.471,158.6208,7351.0
2019-03-25 10:50:00,180.16,180.55,180.16,180.5,8757.0,158.7001,159.0436,158.7001,158.9996,8757.0
2019-03-25 10:55:00,180.54,180.77,180.54,180.76,5507.0,159.0348,159.2374,159.0348,159.2286,5507.0
2019-03-25 11:00:00,180.76,180.88,180.63,180.65,5537.0,159.2286,159.3343,159.1141,159.1317,5537.0
2019-03-25 11:05:00,180.7,180.97,180.67,180.85,7510.0,159.1757,159.4136,159.1493,159.3079,7510.0
2019-03-25 11:10:00,180.86,181.0,180.83,181.0,9764.0,159.3167,159.44,159.2902,159.44,9764.0
2019-03-25 11:15:00,180.96,181.21,180.92,181.18,4832.0,159.4048,159.625,159.3695,159.5986,4832.0
2019-03-25 11:20:00,181.3,181.38,181.18,181.32,8318.0,159.7043,159.7747,159.5986,159.7219,8318.0
2019-03-25 11:25:00,181.36,181.72,181.32,181.63,7556.0,159.7571,160.0742,159.7219,159.995,7556.0
2019-03-25 11:30:00,181.69,181.69,181.05,181.13,9567.0,160.0478,160.0478,159.484,159.5545,9567.0
2019-03-25 11:35:00,181.08,181.09,180.87,181.03,8505.0,159.5105,159.5193,159.3255,159.4664,8505.0
2019-03-25 11:40:00,181.04,181.08,180.59,180.61,4400.0,159.4752,159.5105,159.0788,159.0965,4400.0
2019-03-25 11:45:00,180.65,180.83,180.47,180.49,5375.0,159.1317,159.2902,158.9731,158.9907,5375.0
2019-03-25 11:50:00,180.47,180.83,180.46,180.78,3626.0,158.9731,159.2902,158.9643,159.2462,3626.0
2019-03-25 11:55:00,180.8,180.84,180.47,180.5,11841.0,159.2638,159.2991,158.9731,158.9996,11841.0
2019-03-25 12:00:00,180.52,180.6,180.41,180.6,3133.0,159.0172,159.0876,158.9203,159.0876,3133.0
2019-03-25 12:05:00,180.58,180.65,180.47,180.65,13434.0,159.07,159.1317,158.9731,159.1317,13434.0
2019-03-25 12:10:00,180.61,180.78,180.51,180.51,6264.0,159.0965,159.2462,159.0084,159.0084,6264.0
2019-03-25 12:15:00,180.52,180.85,180.5,180.85,5018.0,159.0172,159.3079,158.9996,159.3079,5018.0
2019-03-25 12:20:00,180.85,180.9,180.69,180.87,4806.0,159.3079,159.3519,159.1669,159.3255,4806.0
2019-03-25 12:25:00,180.87,180.96,180.81,180.83,7014.0,159.3255,159.4048,159.2726,159.2902,7014.0
2019-03-25 12:30:00,180.83,180.83,180.41,180.46,7835.0,159.2902,159.2902,158.9203,158.9643,7835.0
2019-03-25 12:35:00,180.42,180.43,180.03,180.05,3154.0,158.9291,158.9379,158.5855,158.6032,3154.0
2019-03-25 12:40:00,179.97,180.09,179.79,179.81,2938.0,158.5327,158.6384,158.3741,158.3917,2938.0
2019-03-25 12:45:00,179.82,179.91,179.78,179.88,1808.0,158.4006,158.4798,158.3653,158.4534,1808.0
2019-03-25 12:50:00,180.01,180.2,180.01,180.09,4555.0,158.5679,158.7353,158.5679,158.6384,4555.0
2019-03-25 12:55:00,180.06,180.27,180.03,180.27,2800.0,158.612,158.7969,158.5855,158.7969,2800.0
2019-03-25 13:00:00,180.24,180.24,179.84,179.84,10005.0,158.7705,158.7705,158.4182,158.4182,10005.0
2019-03-25 13:05:00,179.81,180.02,179.76,179.9,2931.0,158.3917,158.5767,158.3477,158.471,2931.0
2019-03-25 13:10:00,179.93,180.41,179.93,180.36,1700.0,158.4974,158.9203,158.4974,158.8762,1700.0
2019-03-25 13:15:00,180.31,180.37,180.12,180.2,3871.0,158.8322,158.885,158.6648,158.7353,3871.0
2019-03-25 13:20:00,180.25,180.32,179.99,180.03,3952.0,158.7793,158.841,158.5503,158.5855,3952.0
2019-03-25 13:25:00,180.08,180.18,180.01,180.09,9878.0,158.6296,158.7177,158.5679,158.6384,9878.0
2019-03-25 13:30:00,180.12,180.14,179.95,180.14,2870.0,158.6648,158.6824,158.5151,158.6824,2870.0
2019-03-25 13:35:00,180.09,180.25,180.04,180.2,2765.0,158.6384,158.7793,158.5943,158.7353,2765.0
2019-03-25 13:40:00,180.23,180.32,180.06,180.13,3350.0,158.7617,158.841,158.612,158.6736,3350.0
2019-03-25 13:45:00,180.05,180.07,179.78,179.83,3304.0,158.6032,158.6208,158.3653,158.4094,3304.0
2019-03-25 13:50:00,179.83,180.03,179.8,179.82,4887.0,158.4094,158.5855,158.3829,158.4006,4887.0
2019-03-25 13:55:00,179.75,179.88,179.7,179.72,3273.0,158.3389,158.4534,158.2948,158.3125,3273.0
2019-03-25 14:00:00,179.76,179.93,179.76,179.85,3100.0,158.3477,158.4974,158.3477,158.427,3100.0
2019-03-25 14:05:00,179.81,179.81,179.6,179.65,2746.0,158.3917,158.3917,158.2068,158.2508,2746.0
2019-03-25 14:10:00,179.67,179.88,179.62,179.88,4349.0,158.2684,158.4534,158.2244,158.4534,4349.0
2019-03-25 14:15:00,179.87,179.87,179.5,179.55,5179.0,158.4446,158.4446,158.1187,158.1627,5179.0
2019-03-25 14:20:00,179.59,179.65,179.48,179.5,4473.0,158.1979,158.2508,158.1011,158.1187,4473.0
2019-03-25 14:25:00,179.53,179.63,179.45,179.58,11415.0,158.1451,158.2332,158.0746,158.1891,11415.0
2019-03-25 14:30:00,179.62,179.77,179.62,179.72,6000.0,158.2244,158.3565,158.2244,158.3125,6000.0
2019-03-25 14:35:00,179.72,179.73,179.62,179.69,5100.0,158.3125,158.3213,158.2244,158.286,5100.0
2019-03-25 14:40:00,179.68,179.83,179.58,179.78,8032.0,158.2772,158.4094,158.1891,158.3653,8032.0
2019-03-25 14:45:00,179.81,179.93,179.74,179.91,17399.0,158.3917,158.4974,158.3301,158.4798,17399.0
2019-03-25 14:50:00,179.87,179.89,179.71,179.71,4733.0,158.4446,158.4622,158.3037,158.3037,4733.0
2019-03-25 14:55:00,179.7,180.02,179.7,179.96,7038.0,158.2948,158.5767,158.2948,158.5239,7038.0
2019-03-25 15:00:00,180.02,180.11,179.69,179.73,6164.0,158.5767,158.656,158.286,158.3213,6164.0
2019-03-25 15:05:00,179.75,179.83,179.65,179.68,8791.0,158.3389,158.4094,158.2508,158.2772,8791.0
2019-03-25 15:10:00,179.69,180.09,179.69,180.04,4895.0,158.286,158.6384,158.286,158.5943,4895.0
2019-03-25 15:15:00,179.99,180.0,179.74,179.76,6944.0,158.5503,158.5591,158.3301,158.3477,6944.0
2019-03-25 15:20:00,179.75,180.08,179.75,180.07,6146.0,158.3389,158.6296,158.3389,158.6208,6146.0
2019-03-25 15:25:00,180.02,180.14,179.97,180.01,5925.0,158.5767,158.6824,158.5327,158.5679,5925.0
2019-03-25 15:30:00,179.96,180.0,179.8,179.94,12697.0,158.5239,158.5591,158.3829,158.5063,12697.0
2019-03-25 15:35:00,179.91,180.13,179.89,180.01,11612.0,158.4798,158.6736,158.4622,158.5679,11612.0
2019-03-25 15:40:00,180.0,180.19,179.95,180.08,17022.0,158.5591,158.7265,158.5151,158.6296,17022.0
2019-03-25 15:45:00,180.02,180.1,179.57,179.57,11697.0,158.5767,158.6472,158.1803,158.1803,11697.0
2019-03-25 15:50:00,179.58,179.84,179.57,179.75,18289.0,158.1891,158.4182,158.1803,158.3389,18289.0
2019-03-25 15:55:00,179.75,179.88,179.59,179.83,68568.0,158.3389,158.4534,158.1979,158.4094,68568.0
2019-03-26 09:30:00,181.0,181.57,180.71,181.21,20615.0,159.44,159.9421,159.1845,159.625,20615.0
2019-03-26 09:35:00,181.15,181.68,181.1,181.58,8571.0,159.5721,160.039,159.5281,159.9509,8571.0
2019-03-26 09:40:00,181.53,181.83,181.43,181.81,3400.0,159.9069,160.1711,159.8188,160.1535,3400.0
2019-03-26 09:45:00,181.87,182.13,181.67,181.73,16935.0,160.2064,160.4354,160.0302,160.083,16935.0
2019-03-26 09:50:00,181.75,181.75,181.35,181.5,14725.0,160.1007,160.1007,159.7483,159.8804,14725.0
2019-03-26 09:55:00,181.55,181.67,181.33,181.67,13830.0,159.9245,160.0302,159.7307,160.0302,13830.0
2019-03-26 10:00:00,181.7,181.96,181.58,181.74,18622.0,160.0566,160.2856,159.9509,160.0918,18622.0
2019-03-26 10:05:00,181.66,181.7,181.31,181.45,14805.0,160.0214,160.0566,159.7131,159.8364,14805.0
2019-03-26 10:10:00,181.42,181.67,181.42,181.53,9859.0,159.81,160.0302,159.81,159.9069,9859.0
2019-03-26 10:15:00,181.57,181.88,181.47,181.8,10677.0,159.9421,160.2152,159.854,160.1447,10677.0
2019-03-26 10:20:00,181.78,181.78,181.55,181.59,10880.0,160.1271,160.1271,159.9245,159.9597,10880.0
2019-03-26 10:25:00,181.55,181.58,181.32,181.35,24599.0,159.9245,159.9509,159.7219,159.7483,24599.0
2019-03-26 10:30:00,181.33,181.39,180.64,180.64,8484.0,159.7307,159.7835,159.1229,159.1229,8484.0
2019-03-26 10:35:00,180.58,181.02,180.56,181.02,15139.0,159.07,159.4576,159.0524,159.4576,15139.0
2019-03-26 10:40:00,181.04,181.14,180.9,180.96,6910.0,159.4752,159.5633,159.3519,159.4048,6910.0
2019-03-26 10:45:00,180.96,181.27,180.96,181.12,8594.0,159.4048,159.6778,159.4048,159.5457,8594.0
2019-03-26 10:50:00,181.09,181.45,181.09,181.37,10014.0,159.5193,159.8364,159.5193,159.7659,10014.0
2019-03-26 10:55:00,181.38,181.52,181.38,181.5,5807.0,159.7747,159.8981,159.7747,159.8804,5807.0
2019-03-26 11:00:00,181.41,181.45,181.18,181.37,4650.0,159.8012,159.8364,159.5986,159.7659,4650.0
2019-03-26 11:05:00,181.34,181.35,181.11,181.11,3801.0,159.7395,159.7483,159.5369,159.5369,3801.0
2019-03-26 11:10:00,181.03,181.03,180.81,180.9,3236.0,159.4664,159.4664,159.2726,159.3519,3236.0
2019-03-26 11:15:00,180.87,181.02,180.7,180.76,5603.0,159.3255,159.4576,159.1757,159.2286,5603.0
2019-03-26 11:20:00,180.74,181.0,180.73,180.83,4536.0,159.211,159.44,159.2022,159.2902,4536.0
2019-03-26 11:25:00,180.83,180.91,180.7,180.86,3300.0,159.2902,159.3607,159.1757,159.3167,3300.0
2019-03-26 11:30:00,180.82,180.82,180.66,180.72,4641.0,159.2814,159.2814,159.1405,159.1933,4641.0
2019-03-26 11:35:00,180.71,180.71,180.6,180.7,4314.0,159.1845,159.1845,159.0876,159.1757,4314.0
2019-03-26 11:40:00,180.67,180.74,180.61,180.61,3550.0,159.1493,159.211,159.0965,159.0965,3550.0
2019-03-26 11:45:00,180.6,180.6,180.26,180.39,2852.0,159.0876,159.0876,158.7881,158.9027,2852.0
2019-03-26 11:50:00,180.44,180.44,180.13,180.3,3633.0,158.9467,158.9467,158.6736,158.8234,3633.0
2019-03-26 11:55:00,180.31,180.44,180.31,180.44,3127.0,158.8322,158.9467,158.8322,158.9467,3127.0
2019-03-26 12:00:00,180.48,180.56,180.45,180.5,4102.0,158.9819,159.0524,158.9555,158.9996,4102.0
2019-03-26 12:05:00,180.46,180.54,180.28,180.28,2017.0,158.9643,159.0348,158.8058,158.8058,2017.0
2019-03-26 12:10:00,180.37,180.53,180.37,180.48,1934.0,158.885,159.026,158.885,158.9819,1934.0
2019-03-26 12:15:00,180.46,180.59,180.46,180.56,1100.0,158.9643,159.0788,158.9643,159.0524,1100.0
2019-03-26 12:20:00,180.6,180.62,180.38,180.38,2204.0,159.0876,159.1053,158.8938,158.8938,2204.0
2019-03-26 12:25:00,180.31,180.41,180.31,180.38,3964.0,158.8322,158.9203,158.8322,158.8938,3964.0
2019-03-26 12:30:00,180.4,180.47,180.29,180.29,3490.0,158.9115,158.9731,158.8146,158.8146,3490.0
2019-03-26 12:35:00,180.29,180.4,180.29,180.33,2400.0,158.8146,158.9115,158.8146,158.8498,2400.0
2019-03-26 12:40:00,180.33,180.33,180.05,180.08,2140.0,158.8498,158.8498,158.6032,158.6296,2140.0
2019-03-26 12:45:00,180.12,180.12,179.85,179.85,2758.0,158.6648,158.6648,158.427,158.427,2758.0
2019-03-26 12:50:00,179.86,180.13,179.85,180.13,1200.0,158.4358,158.6736,158.427,158.6736,1200.0
2019-03-26 12:55:00,180.18,180.25,179.99,180.12,2850.0,158.7177,158.7793,158.5503,158.6648,2850.0
2019-03-26 13:00:00,180.08,180.41,180.08,180.35,2515.0,158.6296,158.9203,158.6296,158.8674,2515.0
2019-03-26 13:05:00,180.31,180.39,180.27,180.27,1400.0,158.8322,158.9027,158.7969,158.7969,1400.0
2019-03-26 13:10:00,180.34,180.49,180.34,180.49,1687.0,158.8586,158.9907,158.8586,158.9907,1687.0
2019-03-26 13:15:00,180.49,180.65,180.45,180.62,2300.0,158.9907,159.1317,158.9555,159.1053,2300.0
2019-03-26 13:20:00,180.62,180.62,180.5,180.53,1110.0,159.1053,159.1053,158.9996,159.026,1110.0
2019-03-26 13:25:00,180.47,180.47,180.31,180.37,2108.0,158.9731,158.9731,158.8322,158.885,2108.0
2019-03-26 13:30:00,180.31,180.34,180.23,180.26,3318.0,158.8322,158.8586,158.7617,158.7881,3318.0
2019-03-26 13:35:00,180.22,180.23,180.04,180.13,2600.0,158.7529,158.7617,158.5943,158.6736,2600.0
2019-03-26 13:40:00,180.11,180.23,180.11,180.23,1451.0,158.656,158.7617,158.656,158.7617,1451.0
2019-03-26 13:45:00,180.22,180.36,180.22,180.36,1635.0,158.7529,158.8762,158.7529,158.8762,1635.0
2019-03-26 13:50:00,180.37,180.38,180.28,180.29,3377.0,158.885,158.8938,158.8058,158.8146,3377.0
2019-03-26 13:55:00,180.26,180.3,180.21,180.23,2841.0,158.7881,158.8234,158.7441,158.7617,2841.0
2019-03-26 14:00:00,180.24,180.24,180.11,180.16,5328.0,158.7705,158.7705,158.656,158.7001,5328.0
2019-03-26 14:05:00,180.18,180.36,180.18,180.23,8598.0,158.7177,158.8762,158.7177,158.7617,8598.0
2019-03-26 14:10:00,180.24,180.24,180.11,180.22,4435.0,158.7705,158.7705,158.656,158.7529,4435.0
2019-03-26 14:15:00,180.23,180.4,180.23,180.4,2385.0,158.7617,158.9115,158.7617,158.9115,2385.0
2019-03-26 14:20:00,180.36,180.36,180.18,180.3,1937.0,158.8762,158.8762,158.7177,158.8234,1937.0
2019-03-26 14:25:00,180.27,180.33,180.2,180.23,2684.0,158.7969,158.8498,158.7353,158.7617,2684.0
2019-03-26 14:30:00,180.23,180.27,180.1,180.21,3204.0,158.7617,158.7969,158.6472,158.7441,3204.0
2019-03-26 14:35:00,180.25,180.36,180.23,180.31,4330.0,158.7793,158.8762,158.7617,158.8322,4330.0
2019-03-26 14:40:00,180.35,180.51,180.35,180.51,4210.0,158.8674,159.0084,158.8674,159.0084,4210.0
2019-03-26 14:45:00,180.49,180.79,180.49,180.75,10800.0,158.9907,159.255,158.9907,159.2198,10800.0
2019-03-26 14:50:00,180.75,180.85,180.72,180.77,10266.0,159.2198,159.3079,159.1933,159.2374,10266.0
2019-03-26 14:55:00,180.77,181.39,180.73,181.29,13515.0,159.2374,159.7835,159.2022,159.6955,13515.0
2019-03-26 15:00:00,181.25,181.25,181.01,181.01,10233.0,159.6602,159.6602,159.4488,159.4488,10233.0
2019-03-26 15:05:00,181.03,181.13,180.93,181.05,7110.0,159.4664,159.5545,159.3783,159.484,7110.0
2019-03-26 15:10:00,181.01,181.21,181.01,181.1,4452.0,159.4488,159.625,159.4488,159.5281,4452.0
2019-03-26 15:15:00,181.1,181.18,180.99,181.03,5600.0,159.5281,159.5986,159.4312,159.4664,5600.0
2019-03-26 15:20:00,180.97,181.08,180.93,181.03,5672.0,159.4136,159.5105,159.3783,159.4664,5672.0
2019-03-26 15:25:00,180.97,181.06,180.9,180.97,12762.0,159.4136,159.4928,159.3519,159.4136,12762.0
2019-03-26 15:30:00,180.96,181.12,180.93,181.05,10347.0,159.4048,159.5457,159.3783,159.484,10347.0
2019-03-26 15:35:00,181.08,181.25,181.01,181.02,10899.0,159.5105,159.6602,159.4488,159.4576,10899.0
2019-03-26 15:40:00,181.02,181.12,180.81,180.82,14086.0,159.4576,159.5457,159.2726,159.2814,14086.0
2019-03-26 15:45:00,180.85,181.18,180.82,181.07,19853.0,159.3079,159.5986,159.2814,159.5017,19853.0
2019-03-26 15:50:00,181.1,181.35,181.07,181.33,20057.0,159.5281,159.7483,159.5017,159.7307,20057.0
2019-03-26 15:55:00,181.34,181.57,181.32,181.43,67466.0,159.7395,159.9421,159.7219,159.8188,67466.0
2019-03-27 09:30:00,181.09,182.18,180.85,182.03,15389.0,159.5193,160.4794,159.3079,160.3473,15389.0
2019-03-27 09:35:00,182.02,182.5,181.85,182.14,27424.0,160.3385,160.7613,160.1887,160.4442,27424.0
2019-03-27 09:40:00,182.25,182.45,182.1,182.15,7371.0,160.5411,160.7173,160.409,160.453,7371.0
2019-03-27 09:45:00,182.07,182.16,181.81,181.87,14179.0,160.3825,160.4618,160.1535,160.2064,14179.0
2019-03-27 09:50:00,181.92,182.19,181.91,182.04,10408.0,160.2504,160.4882,160.2416,160.3561,10408.0
2019-03-27 09:55:00,182.07,182.09,181.85,181.92,11060.0,160.3825,160.4002,160.1887,160.2504,11060.0
2019-03-27 10:00:00,181.91,181.91,181.72,181.78,5238.0,160.2416,160.2416,160.0742,160.1271,5238.0
2019-03-27 10:05:00,181.81,182.14,181.72,182.02,6554.0,160.1535,160.4442,160.0742,160.3385,6554.0
2019-03-27 10:10:00,182.02,182.42,182.02,182.36,4935.0,160.3385,160.6909,160.3385,160.638,4935.0
2019-03-27 10:15:00,182.32,182.55,182.14,182.55,3032.0,160.6028,160.8054,160.4442,160.8054,3032.0
2019-03-27 10:20:00,182.61,182.61,182.39,182.42,6980.0,160.8582,160.8582,160.6644,160.6909,6980.0
2019-03-27 10:25:00,182.46,182.46,182.19,182.26,3270.0,160.7261,160.7261,160.4882,160.5499,3270.0
2019-03-27 10:30:00,182.22,182.39,182.16,182.24,4529.0,160.5147,160.6644,160.4618,160.5323,4529.0
2019-03-27 10:35:00,182.18,182.24,182.05,182.15,2457.0,160.4794,160.5323,160.3649,160.453,2457.0
2019-03-27 10:40:00,182.09,182.09,181.84,181.86,7727.0,160.4002,160.4002,160.1799,160.1976,7727.0
2019-03-27 10:45:00,181.86,181.86,181.6,181.81,5764.0,160.1976,160.1976,159.9685,160.1535,5764.0
2019-03-27 10:50:00,181.81,181.84,181.63,181.76,5291.0,160.1535,160.1799,159.995,160.1095,5291.0
2019-03-27 10:55:00,181.72,181.94,181.7,181.83,3836.0,160.0742,160.268,160.0566,160.1711,3836.0
2019-03-27 11:00:00,181.87,181.95,181.77,181.77,3907.0,160.2064,160.2768,160.1183,160.1183,3907.0
2019-03-27 11:05:00,181.77,182.07,181.73,181.89,8402.0,160.1183,160.3825,160.083,160.224,8402.0
2019-03-27 11:10:00,181.93,181.93,181.7,181.77,6688.0,160.2592,160.2592,160.0566,160.1183,6688.0
2019-03-27 11:15:00,181.59,181.68,181.52,181.61,3800.0,159.9597,160.039,159.8981,159.9773,3800.0
2019-03-27 11:20:00,181.65,181.69,181.59,181.69,4090.0,160.0126,160.0478,159.9597,160.0478,4090.0
2019-03-27 11:25:00,181.81,181.81,181.43,181.43,2723.0,160.1535,160.1535,159.8188,159.8188,2723.0
2019-03-27 11:30:00,181.33,181.58,181.16,181.16,5330.0,159.7307,159.9509,159.5809,159.5809,5330.0
2019-03-27 11:35:00,181.07,181.26,181.04,181.13,3820.0,159.5017,159.669,159.4752,159.5545,3820.0
2019-03-27 11:40:00,181.18,181.19,180.87,180.87,3182.0,159.5986,159.6074,159.3255,159.3255,3182.0
2019-03-27 11:45:00,180.84,180.85,180.7,180.7,3194.0,159.2991,159.3079,159.1757,159.1757,3194.0
2019-03-27 11:50:00,180.67,180.81,180.5,180.56,3255.0,159.1493,159.2726,158.9996,159.0524,3255.0
2019-03-27 11:55:00,180.53,180.92,180.53,180.87,3428.0,159.026,159.3695,159.026,159.3255,3428.0
2019-03-27 12:00:00,180.87,181.05,180.75,181.05,3864.0,159.3255,159.484,159.2198,159.484,3864.0
2019-03-27 12:05:00,181.01,181.1,180.95,180.95,1559.0,159.4488,159.5281,159.396,159.396,1559.0
2019-03-27 12:10:00,180.95,181.06,180.84,180.84,1981.0,159.396,159.4928,159.2991,159.2991,1981.0
2019-03-27 12:15:00,180.86,181.04,180.83,180.98,3039.0,159.3167,159.4752,159.2902,159.4224,3039.0
2019-03-27 12:20:00,181.03,181.31,181.03,181.27,3233.0,159.4664,159.7131,159.4664,159.6778,3233.0
2019-03-27 12:25:00,181.22,181.33,181.15,181.27,3046.0,159.6338,159.7307,159.5721,159.6778,3046.0
2019-03-27 12:30:00,181.24,181.39,181.17,181.37,2235.0,159.6514,159.7835,159.5897,159.7659,2235.0
2019-03-27 12:35:00,181.32,181.43,181.28,181.31,2459.0,159.7219,159.8188,159.6866,159.7131,2459.0
2019-03-27 12:40:00,181.28,181.5,181.23,181.5,2765.0,159.6866,159.8804,159.6426,159.8804,2765.0
2019-03-27 12:45:00,181.56,181.59,181.31,181.4,3550.0,159.9333,159.9597,159.7131,159.7923,3550.0
2019-03-27 12:50:00,181.34,181.46,181.27,181.37,3010.0,159.7395,159.8452,159.6778,159.7659,3010.0
2019-03-27 12:55:00,181.37,181.37,181.18,181.18,1528.0,159.7659,159.7659,159.5986,159.5986,1528.0
2019-03-27 13:00:00,181.25,181.26,181.14,181.14,3290.0,159.6602,159.669,159.5633,159.5633,3290.0
2019-03-27 13:05:00,181.17,181.36,181.12,181.12,2281.0,159.5897,159.7571,159.5457,159.5457,2281.0
2019-03-27 13:10:00,181.12,181.55,181.12,181.54,2586.0,159.5457,159.9245,159.5457,159.9157,2586.0
2019-03-27 13:15:00,181.62,181.8,181.62,181.73,1738.0,159.9861,160.1447,159.9861,160.083,1738.0
2019-03-27 13:20:00,181.73,182.0,181.72,181.92,2897.0,160.083,160.3209,160.0742,160.2504,2897.0
2019-03-27 13:25:00,182.05,182.08,181.97,181.97,2342.0,160.3649,160.3913,160.2945,160.2945,2342.0
2019-03-27 13:30:00,182.01,182.04,181.9,181.93,2667.0,160.3297,160.3561,160.2328,160.2592,2667.0
2019-03-27 13:35:00,181.9,181.9,181.79,181.79,2234.0,160.2328,160.2328,160.1359,160.1359,2234.0
2019-03-27 13:40:00,181.82,181.94,181.78,181.9,3383.0,160.1623,160.268,160.1271,160.2328,3383.0
2019-03-27 13:45:00,181.96,182.03,181.93,182.03,3553.0,160.2856,160.3473,160.2592,160.3473,3553.0
2019-03-27 13:50:00,182.04,182.2,182.0,182.2,5551.0,160.3561,160.4971,160.3209,160.4971,5551.0
2019-03-27 13:55:00,182.22,182.22,182.02,182.08,6958.0,160.5147,160.5147,160.3385,160.3913,6958.0
2019-03-27 14:00:00,182.1,182.42,182.07,182.4,8979.0,160.409,160.6909,160.3825,160.6732,8979.0
2019-03-27 14:05:00,182.35,182.35,182.04,182.13,3981.0,160.6292,160.6292,160.3561,160.4354,3981.0
2019-03-27 14:10:00,182.13,182.27,182.12,182.21,2767.0,160.4354,160.5587,160.4266,160.5059,2767.0
2019-03-27 14:15:00,182.22,182.22,182.14,182.18,5435.0,160.5147,160.5147,160.4442,160.4794,5435.0
2019-03-27 14:20:00,182.17,182.25,182.05,182.25,5603.0,160.4706,160.5411,160.3649,160.5411,5603.0
2019-03-27 14:25:00,182.25,182.39,182.18,182.38,6900.0,160.5411,160.6644,160.4794,160.6556,6900.0
2019-03-27 14:30:00,182.39,182.55,182.25,182.3,7817.0,160.6644,160.8054,160.5411,160.5851,7817.0
2019-03-27 14:35:00,182.27,182.29,181.97,181.97,7262.0,160.5587,160.5763,160.2945,160.2945,7262.0
2019-03-27 14:40:00,181.97,182.22,181.97,182.22,11422.0,160.2945,160.5147,160.2945,160.5147,11422.0
2019-03-27 14:45:00,182.25,182.35,182.18,182.33,6252.0,160.5411,160.6292,160.4794,160.6116,6252.0
2019-03-27 14:50:00,182.28,182.48,182.28,182.31,5263.0,160.5675,160.7437,160.5675,160.594,5263.0
2019-03-27 14:55:00,182.36,182.42,182.14,182.21,6488.0,160.638,160.6909,160.4442,160.5059,6488.0
2019-03-27 15:00:00,182.25,182.34,182.18,182.34,6370.0,160.5411,160.6204,160.4794,160.6204,6370.0
2019-03-27 15:05:00,182.34,182.52,182.31,182.41,11073.0,160.6204,160.7789,160.594,160.682,11073.0
2019-03-27 15:10:00,182.44,182.54,182.41,182.5,7266.0,160.7085,160.7966,160.682,160.7613,7266.0
2019-03-27 15:15:00,182.47,182.55,182.39,182.44,8080.0,160.7349,160.8054,160.6644,160.7085,8080.0
2019-03-27 15:20:00,182.46,182.48,182.19,182.27,11862.0,160.7261,160.7437,160.4882,160.5587,11862.0
2019-03-27 15:25:00,182.27,182.51,182.24,182.49,10829.0,160.5587,160.7701,160.5323,160.7525,10829.0
2019-03-27 15:30:00,182.5,182.68,182.49,182.54,15413.0,160.7613,160.9199,160.7525,160.7966,15413.0
2019-03-27 15:35:00,182.56,182.68,182.53,182.62,19281.0,160.8142,160.9199,160.7877,160.867,19281.0
2019-03-27 15:40:00,182.59,182.76,182.58,182.68,19853.0,160.8406,160.9904,160.8318,160.9199,19853.0
2019-03-27 15:45:00,182.68,182.81,182.55,182.56,25908.0,160.9199,161.0344,160.8054,160.8142,25908.0
2019-03-27 15:50:00,182.56,182.62,182.37,182.41,25828.0,160.8142,160.867,160.6468,160.682,25828.0
2019-03-27 15:55:00,182.4,182.55,182.25,182.41,67399.0,160.6732,160.8054,160.5411,160.682,67399.0
2019-03-28 09:30:00,182.55,183.6,182.55,183.37,25195.0,160.8054,161.7303,160.8054,161.5277,25195.0
2019-03-28 09:35:00,183.5,183.6,183.28,183.33,8913.0,161.6422,161.7303,161.4484,161.4925,8913.0
2019-03-28 09:40:00,183.37,184.0,183.29,183.97,12744.0,161.5277,162.0826,161.4572,162.0562,12744.0
2019-03-28 09:45:00,184.06,184.1,183.8,183.87,14370.0,162.1355,162.1707,161.9065,161.9681,14370.0
2019-03-28 09:50:00,183.87,184.1,183.77,183.87,19830.0,161.9681,162.1707,161.88,161.9681,19830.0
2019-03-28 09:55:00,183.87,184.14,183.83,183.96,28663.0,161.9681,162.206,161.9329,162.0474,28663.0
2019-03-28 10:00:00,184.07,184.42,183.83,184.39,16084.0,162.1443,162.4526,161.9329,162.4262,16084.0
2019-03-28 10:05:00,184.37,184.65,184.33,184.62,20310.0,162.4086,162.6552,162.3733,162.6288,20310.0
2019-03-28 10:10:00,184.63,184.79,184.63,184.78,21422.0,162.6376,162.7785,162.6376,162.7697,21422.0
2019-03-28 10:15:00,184.77,184.87,184.56,184.68,13066.0,162.7609,162.849,162.5759,162.6816,13066.0
2019-03-28 10:20:00,184.75,184.89,184.74,184.89,5000.0,162.7433,162.8666,162.7345,162.8666,5000.0
2019-03-28 10:25:00,184.85,184.87,184.61,184.7,6581.0,162.8314,162.849,162.62,162.6993,6581.0
2019-03-28 10:30:00,184.84,185.0,184.75,184.9,30090.0,162.8226,162.9635,162.7433,162.8754,30090.0
2019-03-28 10:35:00,185.0,185.0,184.67,184.67,5293.0,162.9635,162.9635,162.6728,162.6728,5293.0
2019-03-28 10:40:00,184.65,184.92,184.64,184.76,4902.0,162.6552,162.8931,162.6464,162.7521,4902.0
2019-03-28 10:45:00,184.7,184.7,184.57,184.59,2244.0,162.6993,162.6993,162.5848,162.6024,2244.0
2019-03-28 10:50:00,184.63,184.64,184.37,184.52,3700.0,162.6376,162.6464,162.4086,162.5407,3700.0
2019-03-28 10:55:00,184.48,184.79,184.38,184.65,6514.0,162.5055,162.7785,162.4174,162.6552,6514.0
2019-03-28 11:00:00,184.71,184.76,184.31,184.41,6555.0,162.7081,162.7521,162.3557,162.4438,6555.0
2019-03-28 11:05:00,184.43,184.51,184.23,184.23,3498.0,162.4614,162.5319,162.2853,162.2853,3498.0
2019-03-28 11:10:00,184.34,184.44,184.33,184.39,4200.0,162.3821,162.4702,162.3733,162.4262,4200.0
2019-03-28 11:15:00,184.33,184.33,184.15,184.15,3687.0,162.3733,162.3733,162.2148,162.2148,3687.0
2019-03-28 11:20:00,184.14,184.15,183.97,184.08,6737.0,162.206,162.2148,162.0562,162.1531,6737.0
2019-03-28 11:25:00,184.04,184.1,183.54,183.54,8760.0,162.1179,162.1707,161.6774,161.6774,8760.0
2019-03-28 11:30:00,183.54,183.82,183.52,183.74,3300.0,161.6774,161.9241,161.6598,161.8536,3300.0
2019-03-28 11:35:00,183.71,183.87,183.69,183.87,3200.0,161.8272,161.9681,161.8096,161.9681,3200.0
2019-03-28 11:40:00,183.76,183.8,183.56,183.68,2691.0,161.8712,161.9065,161.6951,161.8008,2691.0
2019-03-28 11:45:00,183.68,183.82,183.51,183.82,3874.0,161.8008,161.9241,161.651,161.9241,3874.0
2019-03-28 11:50:00,183.92,184.02,183.77,184.02,13738.0,162.0122,162.1003,161.88,162.1003,13738.0
2019-03-28 11:55:00,184.05,184.09,183.94,184.09,9569.0,162.1267,162.1619,162.0298,162.1619,9569.0
2019-03-28 12:00:00,184.09,184.17,184.0,184.07,6640.0,162.1619,162.2324,162.0826,162.1443,6640.0
2019-03-28 12:05:00,184.03,184.17,183.96,183.96,7333.0,162.1091,162.2324,162.0474,162.0474,7333.0
2019-03-28 12:10:00,183.99,184.11,183.9,183.97,14400.0,162.0738,162.1795,161.9946,162.0562,14400.0
2019-03-28 12:15:00,183.97,184.1,183.96,184.09,8609.0,162.0562,162.1707,162.0474,162.1619,8609.0
2019-03-28 12:20:00,184.07,184.41,184.07,184.4,9346.0,162.1443,162.4438,162.1443,162.435,9346.0
2019-03-28 12:25:00,184.4,184.45,184.38,184.43,25200.0,162.435,162.479,162.4174,162.4614,25200.0
2019-03-28 12:30:00,184.41,184.46,184.38,184.42,7520.0,162.4438,162.4879,162.4174,162.4526,7520.0
2019-03-28 12:35:00,184.38,184.52,184.38,184.38,5007.0,162.4174,162.5407,162.4174,162.4174,5007.0
2019-03-28 12:40:00,184.42,184.49,184.38,184.38,7352.0,162.4526,162.5143,162.4174,162.4174,7352.0
2019-03-28 12:45:00,184.39,184.53,184.36,184.52,11345.0,162.4262,162.5495,162.3998,162.5407,11345.0
2019-03-28 12:50:00,184.51,184.7,184.47,184.7,6629.0,162.5319,162.6993,162.4967,162.6993,6629.0
2019-03-28 12:55:00,184.69,184.7,184.64,184.64,3446.0,162.6905,162.6993,162.6464,162.6464,3446.0
2019-03-28 13:00:00,184.68,184.86,184.65,184.81,3952.0,162.6816,162.8402,162.6552,162.7962,3952.0
2019-03-28 13:05:00,184.81,184.88,184.77,184.86,6203.0,162.7962,162.8578,162.7609,162.8402,6203.0
2019-03-28 13:10:00,184.87,185.05,184.68,184.77,58005.0,162.849,163.0076,162.6816,162.7609,58005.0
2019-03-28 13:15:00,184.74,184.8,184.7,184.74,38700.0,162.7345,162.7874,162.6993,162.7345,38700.0
2019-03-28 13:20:00,184.75,184.82,184.64,184.64,4600.0,162.7433,162.805,162.6464,162.6464,4600.0
2019-03-28 13:25:00,184.66,184.8,184.64,184.8,4476.0,162.664,162.7874,162.6464,162.7874,4476.0
2019-03-28 13:30:00,184.79,184.84,184.75,184.76,8583.0,162.7785,162.8226,162.7433,162.7521,8583.0
2019-03-28 13:35:00,184.77,184.84,184.7,184.75,19201.0,162.7609,162.8226,162.6993,162.7433,19201.0
2019-03-28 13:40:00,184.75,184.75,184.6,184.69,7900.0,162.7433,162.7433,162.6112,162.6905,7900.0
2019-03-28 13:45:00,184.69,184.76,184.63,184.76,4300.0,162.6905,162.7521,162.6376,162.7521,4300.0
2019-03-28 13:50:00,184.75,185.07,184.64,185.07,19661.0,162.7433,163.0252,162.6464,163.0252,19661.0
2019-03-28 13:55:00,185.06,185.11,184.99,185.06,10008.0,163.0164,163.0604,162.9547,163.0164,10008.0
2019-03-28 14:00:00,185.02,185.14,184.99,185.12,16780.0,162.9811,163.0869,162.9547,163.0692,16780.0
2019-03-28 14:05:00,185.11,185.28,185.06,185.12,11275.0,163.0604,163.2102,163.0164,163.0692,11275.0
2019-03-28 14:10:00,185.14,185.28,185.1,185.25,6600.0,163.0869,163.2102,163.0516,163.1838,6600.0
2019-03-28 14:15:00,185.27,185.33,185.24,185.32,10593.0,163.2014,163.2542,163.1749,163.2454,10593.0
2019-03-28 14:20:00,185.34,185.45,185.22,185.44,18064.0,163.263,163.3599,163.1573,163.3511,18064.0
2019-03-28 14:25:00,185.46,185.46,185.31,185.4,10648.0,163.3687,163.3687,163.2366,163.3159,10648.0
2019-03-28 14:30:00,185.35,185.37,185.23,185.27,22246.0,163.2718,163.2895,163.1661,163.2014,22246.0
2019-03-28 14:35:00,185.27,185.31,185.24,185.27,11886.0,163.2014,163.2366,163.1749,163.2014,11886.0
2019-03-28 14:40:00,185.25,185.53,185.25,185.41,17038.0,163.1838,163.4304,163.1838,163.3247,17038.0
2019-03-28 14:45:00,185.41,185.49,185.33,185.47,14899.0,163.3247,163.3952,163.2542,163.3775,14899.0
2019-03-28 14:50:00,185.47,185.64,185.39,185.54,17433.0,163.3775,163.5273,163.3071,163.4392,17433.0
2019-03-28 14:55:00,185.53,185.62,185.48,185.6,13276.0,163.4304,163.5097,163.3864,163.4921,13276.0
2019-03-28 15:00:00,185.59,186.0,185.49,185.64,22260.0,163.4833,163.8444,163.3952,163.5273,22260.0
2019-03-28 15:05:00,185.66,185.72,185.57,185.62,13924.0,163.5449,163.5978,163.4656,163.5097,13924.0
2019-03-28 15:10:00,185.64,185.91,185.63,185.89,12867.0,163.5273,163.7651,163.5185,163.7475,12867.0
2019-03-28 15:15:00,185.89,185.97,185.78,185.9,20189.0,163.7475,163.818,163.6506,163.7563,20189.0
2019-03-28 15:20:00,185.89,186.06,185.84,186.06,25509.0,163.7475,163.8973,163.7035,163.8973,25509.0
2019-03-28 15:25:00,186.04,186.15,185.97,185.97,24236.0,163.8797,163.9765,163.818,163.818,24236.0
2019-03-28 15:30:00,185.97,186.05,185.88,185.98,29933.0,163.818,163.8885,163.7387,163.8268,29933.0
2019-03-28 15:35:00,185.99,186.12,185.97,186.07,33105.0,163.8356,163.9501,163.818,163.9061,33105.0
2019-03-28 15:40:00,186.06,186.19,186.01,186.13,27388.0,163.8973,164.0118,163.8532,163.9589,27388.0
2019-03-28 15:45:00,186.12,186.38,186.09,186.3,53029.0,163.9501,164.1792,163.9237,164.1087,53029.0
2019-03-28 15:50:00,186.3,186.44,186.25,186.43,77405.0,164.1087,164.232,164.0646,164.2232,77405.0
2019-03-28 15:55:00,186.42,186.6,186.32,186.38,154404.0,164.2144,164.3729,164.1263,164.1792,154404.0
2019-03-29 09:30:00,188.03,188.49,186.91,186.91,45769.0,165.6326,166.0378,164.646,164.646,45769.0
2019-03-29 09:35:00,187.02,187.3,186.89,187.12,14335.0,164.7429,164.9896,164.6284,164.831,14335.0
2019-03-29 09:40:00,187.13,187.26,186.98,187.24,18638.0,164.8398,164.9543,164.7077,164.9367,18638.0
2019-03-29 09:45:00,187.14,187.19,186.75,186.85,16372.0,164.8486,164.8927,164.5051,164.5932,16372.0
2019-03-29 09:50:00,186.92,187.05,186.75,186.97,12405.0,164.6548,164.7693,164.5051,164.6989,12405.0
2019-03-29 09:55:00,187.02,187.55,186.92,187.47,20824.0,164.7429,165.2098,164.6548,165.1393,20824.0
2019-03-29 10:00:00,187.52,187.52,187.0,187.17,15391.0,165.1834,165.1834,164.7253,164.875,15391.0
2019-03-29 10:05:00,187.16,187.24,186.97,187.24,13627.0,164.8662,164.9367,164.6989,164.9367,13627.0
2019-03-29 10:10:00,187.26,187.26,187.01,187.08,5005.0,164.9543,164.9543,164.7341,164.7958,5005.0
2019-03-29 10:15:00,187.09,187.25,186.95,187.18,24131.0,164.8046,164.9455,164.6813,164.8839,24131.0
2019-03-29 10:20:00,187.22,187.22,186.97,187.03,33060.0,164.9191,164.9191,164.6989,164.7517,33060.0
2019-03-29 10:25:00,187.1,187.25,187.0,187.21,10107.0,164.8134,164.9455,164.7253,164.9103,10107.0
2019-03-29 10:30:00,187.21,187.22,187.0,187.19,10525.0,164.9103,164.9191,164.7253,164.8927,10525.0
2019-03-29 10:35:00,187.13,187.18,187.0,187.17,3113.0,164.8398,164.8839,164.7253,164.875,3113.0
2019-03-29 10:40:00,187.14,187.14,186.7,186.7,23044.0,164.8486,164.8486,164.461,164.461,23044.0
2019-03-29 10:45:00,186.67,186.8,186.6,186.75,22451.0,164.4346,164.5491,164.3729,164.5051,22451.0
2019-03-29 10:50:00,186.74,187.02,186.72,186.9,12462.0,164.4963,164.7429,164.4787,164.6372,12462.0
2019-03-29 10:55:00,186.91,187.06,186.87,187.03,6912.0,164.646,164.7782,164.6108,164.7517,6912.0
2019-03-29 11:00:00,187.04,187.3,186.98,187.27,20083.0,164.7605,164.9896,164.7077,164.9631,20083.0
2019-03-29 11:05:00,187.33,187.56,187.25,187.49,22703.0,165.016,165.2186,164.9455,165.1569,22703.0
2019-03-29 11:10:00,187.42,187.55,187.37,187.46,21983.0,165.0953,165.2098,165.0512,165.1305,21983.0
2019-03-29 11:15:00,187.47,187.8,187.47,187.7,7179.0,165.1393,165.43,165.1393,165.3419,7179.0
2019-03-29 11:20:00,187.66,187.74,187.54,187.7,9947.0,165.3067,165.3772,165.201,165.3419,9947.0
2019-03-29 11:25:00,187.73,187.85,187.65,187.85,20131.0,165.3683,165.4741,165.2979,165.4741,20131.0
2019-03-29 11:30:00,187.85,188.25,187.85,188.25,10266.0,165.4741,165.8264,165.4741,165.8264,10266.0
2019-03-29 11:35:00,188.27,188.43,188.2,188.38,6836.0,165.844,165.985,165.7824,165.9409,6836.0
2019-03-29 11:40:00,188.41,188.44,188.12,188.15,7724.0,165.9673,165.9938,165.7119,165.7383,7724.0
2019-03-29 11:45:00,188.13,188.2,188.06,188.06,7544.0,165.7207,165.7824,165.659,165.659,7544.0
2019-03-29 11:50:00,187.98,187.99,187.55,187.55,4901.0,165.5886,165.5974,165.2098,165.2098,4901.0
2019-03-29 11:55:00,187.62,187.75,187.57,187.57,4603.0,165.2714,165.386,165.2274,165.2274,4603.0
2019-03-29 12:00:00,187.61,187.61,187.23,187.26,12230.0,165.2626,165.2626,164.9279,164.9543,12230.0
2019-03-29 12:05:00,187.29,187.3,186.97,187.19,7704.0,164.9808,164.9896,164.6989,164.8927,7704.0
2019-03-29 12:10:00,187.2,187.24,186.91,186.96,13937.0,164.9015,164.9367,164.646,164.6901,13937.0
2019-03-29 12:15:00,187.05,187.14,186.97,186.98,9255.0,164.7693,164.8486,164.6989,164.7077,9255.0
2019-03-29 12:20:00,187.01,187.16,187.0,187.16,8097.0,164.7341,164.8662,164.7253,164.8662,8097.0
2019-03-29 12:25:00,187.16,187.48,187.16,187.42,5764.0,164.8662,165.1481,164.8662,165.0953,5764.0
2019-03-29 12:30:00,187.4,187.41,187.2,187.32,8491.0,165.0777,165.0865,164.9015,165.0072,8491.0
2019-03-29 12:35:00,187.32,187.43,187.3,187.39,11155.0,165.0072,165.1041,164.9896,165.0688,11155.0
2019-03-29 12:40:00,187.42,187.47,186.98,187.16,20414.0,165.0953,165.1393,164.7077,164.8662,20414.0
2019-03-29 12:45:00,187.15,187.18,187.05,187.15,11355.0,164.8574,164.8839,164.7693,164.8574,11355.0
2019-03-29 12:50:00,187.15,187.22,186.94,187.0,12329.0,164.8574,164.9191,164.6724,164.7253,12329.0
2019-03-29 12:55:00,187.03,187.24,186.99,187.22,7890.0,164.7517,164.9367,164.7165,164.9191,7890.0
2019-03-29 13:00:00,187.25,187.26,187.09,187.09,5082.0,164.9455,164.9543,164.8046,164.8046,5082.0
2019-03-29 13:05:00,187.09,187.16,187.04,187.16,8035.0,164.8046,164.8662,164.7605,164.8662,8035.0
2019-03-29 13:10:00,187.15,187.2,186.98,186.98,8986.0,164.8574,164.9015,164.7077,164.7077,8986.0
2019-03-29 13:15:00,186.95,187.05,186.84,187.0,20790.0,164.6813,164.7693,164.5844,164.7253,20790.0
2019-03-29 13:20:00,187.0,187.02,186.84,186.9,5319.0,164.7253,164.7429,164.5844,164.6372,5319.0
2019-03-29 13:25:00,186.9,186.97,186.9,186.97,5134.0,164.6372,164.6989,164.6372,164.6989,5134.0
2019-03-29 13:30:00,186.93,186.93,186.8,186.82,14551.0,164.6636,164.6636,164.5491,164.5667,14551.0
2019-03-29 13:35:00,186.81,186.95,186.78,186.95,15293.0,164.5579,164.6813,164.5315,164.6813,15293.0
2019-03-29 13:40:00,186.92,186.96,186.81,186.89,8814.0,164.6548,164.6901,164.5579,164.6284,8814.0
2019-03-29 13:45:00,186.87,186.96,186.85,186.9,13036.0,164.6108,164.6901,164.5932,164.6372,13036.0
2019-03-29 13:50:00,186.91,186.95,186.87,186.93,5338.0,164.646,164.6813,164.6108,164.6636,5338.0
2019-03-29 13:55:00,186.91,187.0,186.81,186.89,12641.0,164.646,164.7253,164.5579,164.6284,12641.0
2019-03-29 14:00:00,186.88,186.93,186.85,186.9,9320.0,164.6196,164.6636,164.5932,164.6372,9320.0
2019-03-29 14:05:00,186.88,187.07,186.85,187.07,14661.0,164.6196,164.787,164.5932,164.787,14661.0
2019-03-29 14:10:00,187.07,187.1,186.97,187.06,18860.0,164.787,164.8134,164.6989,164.7782,18860.0
2019-03-29 14:15:00,187.18,187.34,187.16,187.2,40564.0,164.8839,165.0248,164.8662,164.9015,40564.0
2019-03-29 14:20:00,187.2,187.21,187.04,187.15,12423.0,164.9015,164.9103,164.7605,164.8574,12423.0
2019-03-29 14:25:00,187.12,187.22,187.07,187.22,6410.0,164.831,164.9191,164.787,164.9191,6410.0
2019-03-29 14:30:00,187.23,187.25,186.9,186.97,36295.0,164.9279,164.9455,164.6372,164.6989,36295.0
2019-03-29 14:35:00,186.97,187.02,186.79,186.81,5991.0,164.6989,164.7429,164.5403,164.5579,5991.0
2019-03-29 14:40:00,186.81,187.12,186.78,186.97,18720.0,164.5579,164.831,164.5315,164.6989,18720.0
2019-03-29 14:45:00,186.97,187.01,186.88,186.9,16821.0,164.6989,164.7341,164.6196,164.6372,16821.0
2019-03-29 14:50:00,186.87,186.97,186.83,186.94,19280.0,164.6108,164.6989,164.5755,164.6724,19280.0
2019-03-29 14:55:00,186.96,187.11,186.91,187.0,7300.0,164.6901,164.8222,164.646,164.7253,7300.0
2019-03-29 15:00:00,187.01,187.23,187.0,187.15,16352.0,164.7341,164.9279,164.7253,164.8574,16352.0
2019-03-29 15:05:00,187.14,187.15,186.87,186.95,8310.0,164.8486,164.8574,164.6108,164.6813,8310.0
2019-03-29 15:10:00,186.97,187.05,186.87,186.93,13669.0,164.6989,164.7693,164.6108,164.6636,13669.0
2019-03-29 15:15:00,186.89,187.08,186.86,186.95,20854.0,164.6284,164.7958,164.602,164.6813,20854.0
2019-03-29 15:20:00,186.88,186.92,186.85,186.9,11460.0,164.6196,164.6548,164.5932,164.6372,11460.0
2019-03-29 15:25:00,186.83,187.01,186.81,186.91,12203.0,164.5755,164.7341,164.5579,164.646,12203.0
2019-03-29 15:30:00,186.91,186.92,186.67,186.87,16508.0,164.646,164.6548,164.4346,164.6108,16508.0
2019-03-29 15:35:00,186.9,186.91,186.7,186.91,20987.0,164.6372,164.646,164.461,164.646,20987.0
2019-03-29 15:40:00,186.91,187.12,186.89,187.07,28346.0,164.646,164.831,164.6284,164.787,28346.0
2019-03-29 15:45:00,187.08,187.16,186.8,186.9,36041.0,164.7958,164.8662,164.5491,164.6372,36041.0
2019-03-29 15:50:00,186.91,186.93,186.46,186.6,67177.0,164.646,164.6636,164.2496,164.3729,67177.0
2019-03-29 15:55:00,186.63,187.04,186.63,186.91,132312.0,164.3994,164.7605,164.3994,164.646,132312.0
2019-04-01 09:30:00,190.0,191.99,189.0,191.99,96218.0,167.368,169.1209,166.4871,169.1209,96218.0
2019-04-01 09:35:00,191.92,192.0,190.95,191.73,26719.0,169.0592,169.1297,168.2048,168.8919,26719.0
2019-04-01 09:40:00,191.72,191.82,190.98,191.0,33099.0,168.8831,168.9712,168.2312,168.2488,33099.0
2019-04-01 09:45:00,191.17,191.27,190.67,190.67,14283.0,168.3986,168.4867,167.9581,167.9581,14283.0
2019-04-01 09:50:00,190.73,191.63,190.62,191.63,31141.0,168.011,168.8038,167.9141,168.8038,31141.0
2019-04-01 09:55:00,191.56,191.63,190.86,190.98,37910.0,168.7421,168.8038,168.1255,168.2312,37910.0
2019-04-01 10:00:00,190.94,191.52,190.94,191.51,41705.0,168.196,168.7069,168.196,168.6981,41705.0
2019-04-01 10:05:00,191.53,192.49,191.53,191.64,39819.0,168.7157,169.5614,168.7157,168.8126,39819.0
2019-04-01 10:10:00,191.61,191.61,191.23,191.25,28094.0,168.7862,168.7862,168.4514,168.4691,28094.0
2019-04-01 10:15:00,191.27,191.95,191.23,191.91,16128.0,168.4867,169.0857,168.4514,169.0504,16128.0
2019-04-01 10:20:00,191.9,192.16,191.83,192.11,24453.0,169.0416,169.2707,168.98,169.2266,24453.0
2019-04-01 10:25:00,192.1,192.3,191.86,191.94,10774.0,169.2178,169.394,169.0064,169.0769,10774.0
2019-04-01 10:30:00,191.95,192.03,191.73,191.87,12063.0,169.0857,169.1561,168.8919,169.0152,12063.0
2019-04-01 10:35:00,191.86,192.18,191.86,192.06,10886.0,169.0064,169.2883,169.0064,169.1826,10886.0
2019-04-01 10:40:00,192.06,192.27,192.01,192.19,13553.0,169.1826,169.3676,169.1385,169.2971,13553.0
2019-04-01 10:45:00,192.2,192.3,192.12,192.22,15275.0,169.3059,169.394,169.2354,169.3235,15275.0
2019-04-01 10:50:00,192.24,192.24,192.01,192.18,11675.0,169.3411,169.3411,169.1385,169.2883,11675.0
2019-04-01 10:55:00,192.16,192.37,192.12,192.34,11526.0,169.2707,169.4556,169.2354,169.4292,11526.0
2019-04-01 11:00:00,192.34,192.45,192.18,192.31,10270.0,169.4292,169.5261,169.2883,169.4028,10270.0
2019-04-01 11:05:00,192.28,192.69,192.28,192.69,15729.0,169.3764,169.7375,169.3764,169.7375,15729.0
2019-04-01 11:10:00,192.69,192.99,192.6,192.98,16149.0,169.7375,170.0018,169.6582,169.993,16149.0
2019-04-01 11:15:00,192.94,193.2,192.79,192.99,19787.0,169.9577,170.1868,169.8256,170.0018,19787.0
2019-04-01 11:20:00,192.9,193.11,192.84,193.04,9765.0,169.9225,170.1075,169.8697,170.0458,9765.0
2019-04-01 11:25:00,193.03,193.03,192.71,192.75,16461.0,170.037,170.037,169.7551,169.7904,16461.0
2019-04-01 11:30:00,192.7,192.7,192.41,192.47,10395.0,169.7463,169.7463,169.4909,169.5437,10395.0
2019-04-01 11:35:00,192.52,192.67,192.48,192.48,7007.0,169.5878,169.7199,169.5525,169.5525,7007.0
2019-04-01 11:40:00,192.46,192.57,192.04,192.17,18051.0,169.5349,169.6318,169.165,169.2795,18051.0
2019-04-01 11:45:00,192.18,192.5,192.12,192.48,5238.0,169.2883,169.5702,169.2354,169.5525,5238.0
2019-04-01 11:50:00,192.44,192.76,192.44,192.62,7215.0,169.5173,169.7992,169.5173,169.6759,7215.0
2019-04-01 11:55:00,192.62,192.75,192.59,192.59,14226.0,169.6759,169.7904,169.6494,169.6494,14226.0
2019-04-01 12:00:00,192.59,192.65,192.51,192.59,19536.0,169.6494,169.7023,169.579,169.6494,19536.0
2019-04-01 12:05:00,192.59,192.59,192.44,192.55,21494.0,169.6494,169.6494,169.5173,169.6142,21494.0
2019-04-01 12:10:00,192.55,192.89,192.55,192.81,14009.0,169.6142,169.9137,169.6142,169.8432,14009.0
2019-04-01 12:15:00,192.83,193.09,192.82,193.0,9742.0,169.8609,170.0899,169.852,170.0106,9742.0
2019-04-01 12:20:00,193.03,193.3,193.0,193.28,14344.0,170.037,170.2749,170.0106,170.2572,14344.0
2019-04-01 12:25:00,193.24,193.26,193.0,193.13,19720.0,170.222,170.2396,170.0106,170.1251,19720.0
2019-04-01 12:30:00,193.1,193.16,193.03,193.13,12587.0,170.0987,170.1515,170.037,170.1251,12587.0
2019-04-01 12:35:00,193.13,193.28,193.07,193.21,12202.0,170.1251,170.2572,170.0723,170.1956,12202.0
2019-04-01 12:40:00,193.23,193.28,193.13,193.17,8960.0,170.2132,170.2572,170.1251,170.1604,8960.0
2019-04-01 12:45:00,193.17,193.25,193.15,193.22,13874.0,170.1604,170.2308,170.1427,170.2044,13874.0
2019-04-01 12:50:00,193.22,193.33,193.22,193.28,6599.0,170.2044,170.3013,170.2044,170.2572,6599.0
2019-04-01 12:55:00,193.26,193.33,193.15,193.21,8755.0,170.2396,170.3013,170.1427,170.1956,8755.0
2019-04-01 13:00:00,193.21,193.22,193.04,193.19,5610.0,170.1956,170.2044,170.0458,170.178,5610.0
2019-04-01 13:05:00,193.14,193.14,192.99,193.05,5070.0,170.1339,170.1339,170.0018,170.0546,5070.0
2019-04-01 13:10:00,193.07,193.07,192.88,192.9,7954.0,170.0723,170.0723,169.9049,169.9225,7954.0
2019-04-01 13:15:00,192.91,193.06,192.91,192.96,19361.0,169.9313,170.0635,169.9313,169.9754,19361.0
2019-04-01 13:20:00,192.9,193.0,192.8,192.96,8134.0,169.9225,170.0106,169.8344,169.9754,8134.0
2019-04-01 13:25:00,192.95,193.15,192.94,192.94,21597.0,169.9666,170.1427,169.9577,169.9577,21597.0
2019-04-01 13:30:00,192.94,193.02,192.82,192.88,25693.0,169.9577,170.0282,169.852,169.9049,25693.0
2019-04-01 13:35:00,192.89,192.92,192.74,192.83,9109.0,169.9137,169.9401,169.7816,169.8609,9109.0
2019-04-01 13:40:00,192.84,192.85,192.73,192.74,7975.0,169.8697,169.8785,169.7728,169.7816,7975.0
2019-04-01 13:45:00,192.74,192.96,192.71,192.87,9473.0,169.7816,169.9754,169.7551,169.8961,9473.0
2019-04-01 13:50:00,192.89,193.06,192.89,192.97,21147.0,169.9137,170.0635,169.9137,169.9842,21147.0
2019-04-01 13:55:00,193.02,193.27,193.02,193.22,5790.0,170.0282,170.2484,170.0282,170.2044,5790.0
2019-04-01 14:00:00,193.23,193.34,193.17,193.22,50233.0,170.2132,170.3101,170.1604,170.2044,50233.0
2019-04-01 14:05:00,193.26,193.27,193.19,193.24,8174.0,170.2396,170.2484,170.178,170.222,8174.0
2019-04-01 14:10:00,193.27,193.62,193.22,193.55,32261.0,170.2484,170.5568,170.2044,170.4951,32261.0
2019-04-01 14:15:00,193.63,193.67,193.35,193.55,19884.0,170.5656,170.6008,170.3189,170.4951,19884.0
2019-04-01 14:20:00,193.56,193.61,193.43,193.5,5547.0,170.5039,170.5479,170.3894,170.451,5547.0
2019-04-01 14:25:00,193.47,193.58,193.42,193.43,17877.0,170.4246,170.5215,170.3806,170.3894,17877.0
2019-04-01 14:30:00,193.45,193.54,193.43,193.49,6403.0,170.407,170.4863,170.3894,170.4422,6403.0
2019-04-01 14:35:00,193.45,193.49,193.4,193.41,10217.0,170.407,170.4422,170.363,170.3718,10217.0
2019-04-01 14:40:00,193.41,193.5,193.39,193.39,8002.0,170.3718,170.451,170.3541,170.3541,8002.0
2019-04-01 14:45:00,193.4,193.48,193.21,193.28,32294.0,170.363,170.4334,170.1956,170.2572,32294.0
2019-04-01 14:50:00,193.28,193.29,193.06,193.12,28688.0,170.2572,170.2661,170.0635,170.1163,28688.0
2019-04-01 14:55:00,193.15,193.35,193.15,193.28,10325.0,170.1427,170.3189,170.1427,170.2572,10325.0
2019-04-01 15:00:00,193.22,193.26,193.08,193.11,11610.0,170.2044,170.2396,170.0811,170.1075,11610.0
2019-04-01 15:05:00,193.11,193.29,193.1,193.14,13248.0,170.1075,170.2661,170.0987,170.1339,13248.0
2019-04-01 15:10:00,193.11,193.21,193.08,193.21,19342.0,170.1075,170.1956,170.0811,170.1956,19342.0
2019-04-01 15:15:00,193.22,193.39,193.2,193.38,12707.0,170.2044,170.3541,170.1868,170.3453,12707.0
2019-04-01 15:20:00,193.36,193.45,193.3,193.42,12373.0,170.3277,170.407,170.2749,170.3806,12373.0
2019-04-01 15:25:00,193.4,193.45,193.39,193.42,19527.0,170.363,170.407,170.3541,170.3806,19527.0
2019-04-01 15:30:00,193.4,193.4,193.27,193.29,17575.0,170.363,170.363,170.2484,170.2661,17575.0
2019-04-01 15:35:00,193.3,193.54,193.27,193.48,20377.0,170.2749,170.4863,170.2484,170.4334,20377.0
2019-04-01 15:40:00,193.47,193.5,193.33,193.48,21094.0,170.4246,170.451,170.3013,170.4334,21094.0
2019-04-01 15:45:00,193.47,193.49,193.32,193.44,38656.0,170.4246,170.4422,170.2925,170.3982,38656.0
2019-04-01 15:50:00,193.43,193.5,193.37,193.48,52243.0,170.3894,170.451,170.3365,170.4334,52243.0
2019-04-01 15:55:00,193.49,193.78,193.45,193.59,112059.0,170.4422,170.6977,170.407,170.5303,112059.0
2019-04-02 09:30:00,193.54,193.69,193.18,193.35,59556.0,170.4863,170.6184,170.1692,170.3189,59556.0
2019-04-02 09:35:00,193.34,193.49,193.12,193.4,55441.0,170.3101,170.4422,170.1163,170.363,55441.0
2019-04-02 09:40:00,193.24,193.4,192.76,193.11,40882.0,170.222,170.363,169.7992,170.1075,40882.0
2019-04-02 09:45:00,193.19,193.29,193.02,193.14,44734.0,170.178,170.2661,170.0282,170.1339,44734.0
2019-04-02 09:50:00,193.18,193.47,193.1,193.33,9581.0,170.1692,170.4246,170.0987,170.3013,9581.0
2019-04-02 09:55:00,193.38,194.55,193.37,194.55,47120.0,170.3453,171.376,170.3365,171.376,47120.0
2019-04-02 10:00:00,194.25,194.26,193.51,193.68,21797.0,171.1117,171.1205,170.4599,170.6096,21797.0
2019-04-02 10:05:00,193.68,193.94,193.63,193.63,13982.0,170.6096,170.8386,170.5656,170.5656,13982.0
2019-04-02 10:10:00,193.63,193.65,193.43,193.47,2662.0,170.5656,170.5832,170.3894,170.4246,2662.0
2019-04-02 10:15:00,193.46,193.56,193.21,193.56,7089.0,170.4158,170.5039,170.1956,170.5039,7089.0
2019-04-02 10:20:00,193.56,193.64,193.51,193.62,5629.0,170.5039,170.5744,170.4599,170.5568,5629.0
2019-04-02 10:25:00,193.61,194.12,193.61,194.06,10561.0,170.5479,170.9972,170.5479,170.9443,10561.0
2019-04-02 10:30:00,194.03,194.34,193.99,194.22,7883.0,170.9179,171.191,170.8827,171.0853,7883.0
2019-04-02 10:35:00,194.16,194.16,193.85,193.9,6030.0,171.0324,171.0324,170.7594,170.8034,6030.0
2019-04-02 10:40:00,193.94,193.97,193.71,193.95,6732.0,170.8386,170.8651,170.636,170.8474,6732.0
2019-04-02 10:45:00,193.9,193.9,193.61,193.63,8251.0,170.8034,170.8034,170.5479,170.5656,8251.0
2019-04-02 10:50:00,193.58,193.92,193.58,193.8,3840.0,170.5215,170.821,170.5215,170.7153,3840.0
2019-04-02 10:55:00,193.84,193.85,193.59,193.65,10541.0,170.7505,170.7594,170.5303,170.5832,10541.0
2019-04-02 11:00:00,193.62,193.7,193.42,193.55,10199.0,170.5568,170.6272,170.3806,170.4951,10199.0
2019-04-02 11:05:00,193.57,193.76,193.45,193.62,50545.0,170.5127,170.6801,170.407,170.5568,50545.0
2019-04-02 11:10:00,193.69,193.69,193.44,193.55,10341.0,170.6184,170.6184,170.3982,170.4951,10341.0
2019-04-02 11:15:00,193.57,193.93,193.44,193.93,14157.0,170.5127,170.8298,170.3982,170.8298,14157.0
2019-04-02 11:20:00,193.92,193.98,193.75,193.76,4900.0,170.821,170.8739,170.6713,170.6801,4900.0
2019-04-02 11:25:00,193.76,193.81,193.65,193.78,5660.0,170.6801,170.7241,170.5832,170.6977,5660.0
2019-04-02 11:30:00,193.78,193.81,193.69,193.7,7836.0,170.6977,170.7241,170.6184,170.6272,7836.0
2019-04-02 11:35:00,193.66,193.69,193.49,193.6,11379.0,170.592,170.6184,170.4422,170.5391,11379.0
2019-04-02 11:40:00,193.64,193.76,193.59,193.63,5508.0,170.5744,170.6801,170.5303,170.5656,5508.0
2019-04-02 11:45:00,193.66,193.93,193.66,193.8,13410.0,170.592,170.8298,170.592,170.7153,13410.0
2019-04-02 11:50:00,193.76,193.93,193.67,193.93,4612.0,170.6801,170.8298,170.6008,170.8298,4612.0
2019-04-02 11:55:00,193.93,193.94,193.7,193.73,3947.0,170.8298,170.8386,170.6272,170.6536,3947.0
2019-04-02 12:00:00,193.7,193.77,193.68,193.73,4150.0,170.6272,170.6889,170.6096,170.6536,4150.0
2019-04-02 12:05:00,193.73,193.86,193.64,193.78,4416.0,170.6536,170.7682,170.5744,170.6977,4416.0
2019-04-02 12:10:00,193.78,193.89,193.74,193.79,6417.0,170.6977,170.7946,170.6625,170.7065,6417.0
2019-04-02 12:15:00,193.76,193.78,193.69,193.76,2645.0,170.6801,170.6977,170.6184,170.6801,2645.0
2019-04-02 12:20:00,193.73,193.74,193.59,193.59,3390.0,170.6536,170.6625,170.5303,170.5303,3390.0
2019-04-02 12:25:00,193.58,193.73,193.56,193.64,4703.0,170.5215,170.6536,170.5039,170.5744,4703.0
2019-04-02 12:30:00,193.67,193.73,193.61,193.71,3936.0,170.6008,170.6536,170.5479,170.636,3936.0
2019-04-02 12:35:00,193.74,193.74,193.6,193.68,12509.0,170.6625,170.6625,170.5391,170.6096,12509.0
2019-04-02 12:40:00,193.68,193.71,193.64,193.69,3500.0,170.6096,170.636,170.5744,170.6184,3500.0
2019-04-02 12:45:00,193.65,193.72,193.56,193.6,12908.0,170.5832,170.6448,170.5039,170.5391,12908.0
2019-04-02 12:50:00,193.62,193.67,193.61,193.62,2683.0,170.5568,170.6008,170.5479,170.5568,2683.0
2019-04-02 12:55:00,193.59,193.65,193.57,193.64,4370.0,170.5303,170.5832,170.5127,170.5744,4370.0
2019-04-02 13:00:00,193.61,193.62,193.48,193.49,5980.0,170.5479,170.5568,170.4334,170.4422,5980.0
2019-04-02 13:05:00,193.5,193.76,193.47,193.75,32533.0,170.451,170.6801,170.4246,170.6713,32533.0
2019-04-02 13:10:00,193.72,193.75,193.58,193.59,5215.0,170.6448,170.6713,170.5215,170.5303,5215.0
2019-04-02 13:15:00,193.61,193.65,193.45,193.45,4546.0,170.5479,170.5832,170.407,170.407,4546.0
2019-04-02 13:20:00,193.45,193.52,193.36,193.45,8043.0,170.407,170.4687,170.3277,170.407,8043.0
2019-04-02 13:25:00,193.44,193.46,193.36,193.41,4527.0,170.3982,170.4158,170.3277,170.3718,4527.0
2019-04-02 13:30:00,193.38,193.39,193.32,193.34,1902.0,170.3453,170.3541,170.2925,170.3101,1902.0
2019-04-02 13:35:00,193.33,193.33,193.08,193.14,16236.0,170.3013,170.3013,170.0811,170.1339,16236.0
2019-04-02 13:40:00,193.16,193.21,193.05,193.07,3738.0,170.1515,170.1956,170.0546,170.0723,3738.0
2019-04-02 13:45:00,193.04,193.1,193.02,193.03,5564.0,170.0458,170.0987,170.0282,170.037,5564.0
2019-04-02 13:50:00,193.0,193.07,193.0,193.0,4999.0,170.0106,170.0723,170.0106,170.0106,4999.0
2019-04-02 13:55:00,193.0,193.03,192.88,192.96,11773.0,170.0106,170.037,169.9049,169.9754,11773.0
2019-04-02 14:00:00,192.95,193.1,192.89,193.1,12046.0,169.9666,170.0987,169.9137,170.0987,12046.0
2019-04-02 14:05:00,193.08,193.08,193.0,193.03,3670.0,170.0811,170.0811,170.0106,170.037,3670.0
2019-04-02 14:10:00,193.0,193.03,193.0,193.01,6202.0,170.0106,170.037,170.0106,170.0194,6202.0
2019-04-02 14:15:00,193.0,193.05,192.99,193.0,8197.0,170.0106,170.0546,170.0018,170.0106,8197.0
2019-04-02 14:20:00,193.03,193.05,193.0,193.03,7290.0,170.037,170.0546,170.0106,170.037,7290.0
2019-04-02 14:25:00,193.05,193.08,193.04,193.08,4672.0,170.0546,170.0811,170.0458,170.0811,4672.0
2019-04-02 14:30:00,193.06,193.17,193.03,193.16,6135.0,170.0635,170.1604,170.037,170.1515,6135.0
2019-04-02 14:35:00,193.15,193.15,193.05,193.09,3145.0,170.1427,170.1427,170.0546,170.0899,3145.0
2019-04-02 14:40:00,193.1,193.16,193.07,193.11,3766.0,170.0987,170.1515,170.0723,170.1075,3766.0
2019-04-02 14:45:00,193.14,193.21,193.04,193.04,17307.0,170.1339,170.1956,170.0458,170.0458,17307.0
2019-04-02 14:50:00,193.03,193.05,192.89,193.0,15777.0,170.037,170.0546,169.9137,170.0106,15777.0
2019-04-02 14:55:00,193.03,193.08,192.96,193.05,8048.0,170.037,170.0811,169.9754,170.0546,8048.0
2019-04-02 15:00:00,193.07,193.08,192.88,193.03,8435.0,170.0723,170.0811,169.9049,170.037,8435.0
2019-04-02 15:05:00,193.01,193.05,192.98,193.02,4602.0,170.0194,170.0546,169.993,170.0282,4602.0
2019-04-02 15:10:00,193.03,193.07,192.98,193.07,6379.0,170.037,170.0723,169.993,170.0723,6379.0
2019-04-02 15:15:00,193.04,193.06,192.99,193.03,5772.0,170.0458,170.0635,170.0018,170.037,5772.0
2019-04-02 15:20:00,193.02,193.12,192.9,193.05,10794.0,170.0282,170.1163,169.9225,170.0546,10794.0
2019-04-02 15:25:00,193.05,193.07,192.94,193.05,7798.0,170.0546,170.0723,169.9577,170.0546,7798.0
2019-04-02 15:30:00,193.09,193.16,193.02,193.1,12043.0,170.0899,170.1515,170.0282,170.0987,12043.0
2019-04-02 15:35:00,193.12,193.29,193.12,193.29,12563.0,170.1163,170.2661,170.1163,170.2661,12563.0
2019-04-02 15:40:00,193.28,193.32,193.25,193.28,13157.0,170.2572,170.2925,170.2308,170.2572,13157.0
2019-04-02 15:45:00,193.26,193.27,193.12,193.26,14878.0,170.2396,170.2484,170.1163,170.2396,14878.0
2019-04-02 15:50:00,193.24,193.28,193.18,193.19,18768.0,170.222,170.2572,170.1692,170.178,18768.0
2019-04-02 15:55:00,193.19,193.26,192.95,193.01,95855.0,170.178,170.2396,169.9666,170.0194,95855.0
2019-04-03 09:30:00,193.83,194.18,193.23,193.93,22363.0,170.7417,171.05,170.2132,170.8298,22363.0
2019-04-03 09:35:00,193.92,194.63,193.85,194.16,14331.0,170.821,171.4464,170.7594,171.0324,14331.0
2019-04-03 09:40:00,194.14,194.28,193.88,193.9,9974.0,171.0148,171.1381,170.7858,170.8034,9974.0
2019-04-03 09:45:00,193.84,193.99,193.34,193.48,14877.0,170.7505,170.8827,170.3101,170.4334,14877.0
2019-04-03 09:50:00,193.46,193.56,193.18,193.2,8202.0,170.4158,170.5039,170.1692,170.1868,8202.0
2019-04-03 09:55:00,193.08,193.13,192.6,192.69,21585.0,170.0811,170.1251,169.6582,169.7375,21585.0
2019-04-03 10:00:00,192.6,192.89,192.46,192.77,34231.0,169.6582,169.9137,169.5349,169.808,34231.0
2019-04-03 10:05:00,192.78,192.84,192.44,192.54,49051.0,169.8168,169.8697,169.5173,169.6054,49051.0
2019-04-03 10:10:00,192.55,192.75,192.45,192.55,7214.0,169.6142,169.7904,169.5261,169.6142,7214.0
2019-04-03 10:15:00,192.49,192.91,192.49,192.81,8616.0,169.5614,169.9313,169.5614,169.8432,8616.0
2019-04-03 10:20:00,192.87,192.88,192.55,192.6,5901.0,169.8961,169.9049,169.6142,169.6582,5901.0
2019-04-03 10:25:00,192.65,192.82,192.56,192.79,7851.0,169.7023,169.852,169.623,169.8256,7851.0
2019-04-03 10:30:00,192.7,192.72,192.49,192.6,9250.0,169.7463,169.764,169.5614,169.6582,9250.0
2019-04-03 10:35:00,192.58,192.98,192.5,192.96,39598.0,169.6406,169.993,169.5702,169.9754,39598.0
2019-04-03 10:40:00,192.99,193.09,192.68,192.71,12523.0,170.0018,170.0899,169.7287,169.7551,12523.0
2019-04-03 10:45:00,192.74,192.77,192.21,192.22,19321.0,169.7816,169.808,169.3147,169.3235,19321.0
2019-04-03 10:50:00,192.28,192.88,192.18,192.77,12146.0,169.3764,169.9049,169.2883,169.808,12146.0
2019-04-03 10:55:00,192.84,192.97,192.62,192.73,4358.0,169.8697,169.9842,169.6759,169.7728,4358.0
2019-04-03 11:00:00,192.73,192.9,192.71,192.74,5733.0,169.7728,169.9225,169.7551,169.7816,5733.0
2019-04-03 11:05:00,192.75,192.76,192.6,192.63,4513.0,169.7904,169.7992,169.6582,169.6847,4513.0
2019-04-03 11:10:00,192.65,192.74,192.42,192.5,7560.0,169.7023,169.7816,169.4997,169.5702,7560.0
2019-04-03 11:15:00,192.5,192.56,192.4,192.55,23934.0,169.5702,169.623,169.4821,169.6142,23934.0
2019-04-03 11:20:00,192.53,192.6,192.44,192.45,9271.0,169.5966,169.6582,169.5173,169.5261,9271.0
2019-04-03 11:25:00,192.46,192.66,192.46,192.62,7308.0,169.5349,169.7111,169.5349,169.6759,7308.0
2019-04-03 11:30:00,192.63,193.2,192.62,193.15,4600.0,169.6847,170.1868,169.6759,170.1427,4600.0
2019-04-03 11:35:00,193.2,193.37,193.17,193.37,12007.0,170.1868,170.3365,170.1604,170.3365,12007.0
2019-04-03 11:40:00,193.49,193.49,193.31,193.42,3463.0,170.4422,170.4422,170.2837,170.3806,3463.0
2019-04-03 11:45:00,193.46,193.56,193.23,193.49,11913.0,170.4158,170.5039,170.2132,170.4422,11913.0
2019-04-03 11:50:00,193.55,193.92,193.53,193.89,8593.0,170.4951,170.821,170.4775,170.7946,8593.0
2019-04-03 11:55:00,193.84,193.87,193.66,193.67,8770.0,170.7505,170.777,170.592,170.6008,8770.0
2019-04-03 12:00:00,193.68,193.85,193.65,193.85,9955.0,170.6096,170.7594,170.5832,170.7594,9955.0
2019-04-03 12:05:00,193.85,193.85,193.73,193.75,3992.0,170.7594,170.7594,170.6536,170.6713,3992.0
2019-04-03 12:10:00,193.78,193.78,193.67,193.74,3308.0,170.6977,170.6977,170.6008,170.6625,3308.0
2019-04-03 12:15:00,193.65,193.74,193.51,193.56,4696.0,170.5832,170.6625,170.4599,170.5039,4696.0
2019-04-03 12:20:00,193.53,193.55,193.46,193.5,2000.0,170.4775,170.4951,170.4158,170.451,2000.0
2019-04-03 12:25:00,193.5,193.81,193.5,193.7,2400.0,170.451,170.7241,170.451,170.6272,2400.0
2019-04-03 12:30:00,193.65,193.75,193.57,193.75,6177.0,170.5832,170.6713,170.5127,170.6713,6177.0
2019-04-03 12:35:00,193.69,193.72,193.57,193.63,4320.0,170.6184,170.6448,170.5127,170.5656,4320.0
2019-04-03 12:40:00,193.63,193.68,193.46,193.46,7207.0,170.5656,170.6096,170.4158,170.4158,7207.0
2019-04-03 12:45:00,193.44,193.44,193.05,193.05,7140.0,170.3982,170.3982,170.0546,170.0546,7140.0
2019-04-03 12:50:00,193.05,193.44,193.02,193.41,14938.0,170.0546,170.3982,170.0282,170.3718,14938.0
2019-04-03 12:55:00,193.41,193.61,193.36,193.61,8157.0,170.3718,170.5479,170.3277,170.5479,8157.0
2019-04-03 13:00:00,193.59,193.64,193.25,193.35,10954.0,170.5303,170.5744,170.2308,170.3189,10954.0
2019-04-03 13:05:00,193.37,193.47,193.34,193.37,6025.0,170.3365,170.4246,170.3101,170.3365,6025.0
2019-04-03 13:10:00,193.36,193.38,193.15,193.27,6274.0,170.3277,170.3453,170.1427,170.2484,6274.0
2019-04-03 13:15:00,193.26,193.26,193.17,193.21,3772.0,170.2396,170.2396,170.1604,170.1956,3772.0
2019-04-03 13:20:00,193.22,193.3,193.11,193.11,8371.0,170.2044,170.2749,170.1075,170.1075,8371.0
2019-04-03 13:25:00,193.12,193.17,193.07,193.14,12528.0,170.1163,170.1604,170.0723,170.1339,12528.0
2019-04-03 13:30:00,193.11,193.13,192.89,192.92,5000.0,170.1075,170.1251,169.9137,169.9401,5000.0
2019-04-03 13:35:00,192.91,192.96,192.79,192.83,7200.0,169.9313,169.9754,169.8256,169.8609,7200.0
2019-04-03 13:40:00,192.81,192.81,192.61,192.65,7257.0,169.8432,169.8432,169.6671,169.7023,7257.0
2019-04-03 13:45:00,192.63,192.73,192.59,192.64,6890.0,169.6847,169.7728,169.6494,169.6935,6890.0
2019-04-03 13:50:00,192.57,192.63,192.37,192.45,8357.0,169.6318,169.6847,169.4556,169.5261,8357.0
2019-04-03 13:55:00,192.41,192.41,192.23,192.33,7855.0,169.4909,169.4909,169.3323,169.4204,7855.0
2019-04-03 14:00:00,192.34,192.34,192.22,192.33,7446.0,169.4292,169.4292,169.3235,169.4204,7446.0
2019-04-03 14:05:00,192.38,192.61,192.38,192.52,5649.0,169.4645,169.6671,169.4645,169.5878,5649.0
2019-04-03 14:10:00,192.51,192.58,192.36,192.36,10048.0,169.579,169.6406,169.4468,169.4468,10048.0
2019-04-03 14:15:00,192.41,192.64,192.33,192.4,6639.0,169.4909,169.6935,169.4204,169.4821,6639.0
2019-04-03 14:20:00,192.43,192.59,192.41,192.46,3200.0,169.5085,169.6494,169.4909,169.5349,3200.0
2019-04-03 14:25:00,192.46,192.62,192.46,192.55,3472.0,169.5349,169.6759,169.5349,169.6142,3472.0
2019-04-03 14:30:00,192.53,192.53,192.23,192.31,5972.0,169.5966,169.5966,169.3323,169.4028,5972.0
2019-04-03 14:35:00,192.25,192.29,192.18,192.23,5964.0,169.3499,169.3852,169.2883,169.3323,5964.0
2019-04-03 14:40:00,192.23,192.34,192.14,192.24,11876.0,169.3323,169.4292,169.253,169.3411,11876.0
2019-04-03 14:45:00,192.26,192.39,192.26,192.3,6460.0,169.3587,169.4733,169.3587,169.394,6460.0
2019-04-03 14:50:00,192.3,192.48,192.25,192.48,7287.0,169.394,169.5525,169.3499,169.5525,7287.0
2019-04-03 14:55:00,192.45,192.74,192.37,192.37,30952.0,169.5261,169.7816,169.4556,169.4556,30952.0
2019-04-03 15:00:00,192.35,192.38,192.23,192.38,10497.0,169.438,169.4645,169.3323,169.4645,10497.0
2019-04-03 15:05:00,192.36,192.36,192.1,192.1,3324.0,169.4468,169.4468,169.2178,169.2178,3324.0
2019-04-03 15:10:00,192.02,192.06,191.91,192.0,11712.0,169.1473,169.1826,169.0504,169.1297,11712.0
2019-04-03 15:15:00,191.98,192.11,191.91,191.97,9469.0,169.1121,169.2266,169.0504,169.1033,9469.0
2019-04-03 15:20:00,191.97,192.18,191.94,192.18,6179.0,169.1033,169.2883,169.0769,169.2883,6179.0
2019-04-03 15:25:00,192.18,192.4,192.17,192.39,4850.0,169.2883,169.4821,169.2795,169.4733,4850.0
2019-04-03 15:30:00,192.33,192.44,192.22,192.41,10226.0,169.4204,169.5173,169.3235,169.4909,10226.0
2019-04-03 15:35:00,192.4,192.53,192.26,192.27,16148.0,169.4821,169.5966,169.3587,169.3676,16148.0
2019-04-03 15:40:00,192.28,192.61,192.28,192.53,13754.0,169.3764,169.6671,169.3764,169.5966,13754.0
2019-04-03 15:45:00,192.57,192.61,192.42,192.47,13219.0,169.6318,169.6671,169.4997,169.5437,13219.0
2019-04-03 15:50:00,192.49,192.84,192.48,192.72,23917.0,169.5614,169.8697,169.5525,169.764,23917.0
2019-04-03 15:55:00,192.73,192.87,192.17,192.28,128426.0,169.7728,169.8961,169.2795,169.3764,128426.0
2019-04-04 09:30:00,192.2,192.37,191.82,192.24,23837.0,169.3059,169.4556,168.9712,169.3411,23837.0
2019-04-04 09:35:00,192.12,192.26,192.02,192.22,6606.0,169.2354,169.3587,169.1473,169.3235,6606.0
2019-04-04 09:40:00,192.22,192.26,191.68,191.75,13652.0,169.3235,169.3587,168.8478,168.9095,13652.0
2019-04-04 09:45:00,191.94,192.22,191.91,191.99,19956.0,169.0769,169.3235,169.0504,169.1209,19956.0
2019-04-04 09:50:00,192.06,192.2,191.98,192.04,19930.0,169.1826,169.3059,169.1121,169.165,19930.0
2019-04-04 09:55:00,192.11,192.38,191.99,192.14,28713.0,169.2266,169.4645,169.1209,169.253,28713.0
2019-04-04 10:00:00,192.26,192.67,192.25,192.54,13420.0,169.3587,169.7199,169.3499,169.6054,13420.0
2019-04-04 10:05:00,192.54,192.59,192.36,192.46,14394.0,169.6054,169.6494,169.4468,169.5349,14394.0
2019-04-04 10:10:00,192.37,192.61,192.31,192.5,2958.0,169.4556,169.6671,169.4028,169.5702,2958.0
2019-04-04 10:15:00,192.44,192.44,191.9,192.05,8000.0,169.5173,169.5173,169.0416,169.1738,8000.0
2019-04-04 10:20:00,192.16,192.16,191.87,191.87,2700.0,169.2707,169.2707,169.0152,169.0152,2700.0
2019-04-04 10:25:00,191.95,191.99,191.8,191.81,3630.0,169.0857,169.1209,168.9535,168.9624,3630.0
2019-04-04 10:30:00,191.85,191.93,191.81,191.81,4292.0,168.9976,169.0681,168.9624,168.9624,4292.0
2019-04-04 10:35:00,191.8,191.92,191.72,191.91,5531.0,168.9535,169.0592,168.8831,169.0504,5531.0
2019-04-04 10:40:00,191.84,191.98,191.84,191.92,2581.0,168.9888,169.1121,168.9888,169.0592,2581.0
2019-04-04 10:45:00,192.03,192.34,192.01,192.33,4406.0,169.1561,169.4292,169.1385,169.4204,4406.0
2019-04-04 10:50:00,192.39,192.67,192.39,192.62,3826.0,169.4733,169.7199,169.4733,169.6759,3826.0
2019-04-04 10:55:00,192.55,192.59,192.24,192.33,6590.0,169.6142,169.6494,169.3411,169.4204,6590.0
2019-04-04 11:00:00,192.4,192.51,192.32,192.41,4730.0,169.4821,169.579,169.4116,169.4909,4730.0
2019-04-04 11:05:00,192.47,192.75,192.38,192.41,8088.0,169.5437,169.7904,169.4645,169.4909,8088.0
2019-04-04 11:10:00,192.47,192.48,192.21,192.21,6661.0,169.5437,169.5525,169.3147,169.3147,6661.0
2019-04-04 11:15:00,192.19,192.19,191.91,191.91,2502.0,169.2971,169.2971,169.0504,169.0504,2502.0
2019-04-04 11:20:00,191.8,191.8,191.68,191.77,11908.0,168.9535,168.9535,168.8478,168.9271,11908.0
2019-04-04 11:25:00,191.78,191.94,191.73,191.78,5150.0,168.9359,169.0769,168.8919,168.9359,5150.0
2019-04-04 11:30:00,191.74,191.78,191.63,191.68,13403.0,168.9007,168.9359,168.8038,168.8478,13403.0
2019-04-04 11:35:00,191.7,191.75,191.62,191.75,5037.0,168.8655,168.9095,168.795,168.9095,5037.0
2019-04-04 11:40:00,191.69,191.75,191.68,191.68,4001.0,168.8566,168.9095,168.8478,168.8478,4001.0
2019-04-04 11:45:00,191.67,191.75,191.62,191.71,3250.0,168.839,168.9095,168.795,168.8743,3250.0
2019-04-04 11:50:00,191.67,191.67,191.58,191.65,4511.0,168.839,168.839,168.7597,168.8214,4511.0
2019-04-04 11:55:00,191.65,191.72,191.61,191.62,3459.0,168.8214,168.8831,168.7862,168.795,3459.0
2019-04-04 12:00:00,191.58,191.71,191.57,191.7,6640.0,168.7597,168.8743,168.7509,168.8655,6640.0
2019-04-04 12:05:00,191.77,191.77,191.69,191.72,2922.0,168.9271,168.9271,168.8566,168.8831,2922.0
2019-04-04 12:10:00,191.68,191.74,191.58,191.6,2952.0,168.8478,168.9007,168.7597,168.7774,2952.0
2019-04-04 12:15:00,191.59,191.61,191.34,191.34,16709.0,168.7686,168.7862,168.5483,168.5483,16709.0
2019-04-04 12:20:00,191.32,191.53,191.32,191.52,9274.0,168.5307,168.7157,168.5307,168.7069,9274.0
2019-04-04 12:25:00,191.6,191.74,191.49,191.72,5012.0,168.7774,168.9007,168.6805,168.8831,5012.0
2019-04-04 12:30:00,191.68,191.68,191.5,191.5,5991.0,168.8478,168.8478,168.6893,168.6893,5991.0
2019-04-04 12:35:00,191.56,191.7,191.54,191.68,4456.0,168.7421,168.8655,168.7245,168.8478,4456.0
2019-04-04 12:40:00,191.68,191.81,191.34,191.49,16458.0,168.8478,168.9624,168.5483,168.6805,16458.0
2019-04-04 12:45:00,191.42,191.51,191.29,191.51,3423.0,168.6188,168.6981,168.5043,168.6981,3423.0
2019-04-04 12:50:00,191.59,191.67,191.38,191.38,4033.0,168.7686,168.839,168.5836,168.5836,4033.0
2019-04-04 12:55:00,191.37,191.43,191.34,191.34,1400.0,168.5748,168.6276,168.5483,168.5483,1400.0
2019-04-04 13:00:00,191.38,191.49,191.34,191.36,4595.0,168.5836,168.6805,168.5483,168.566,4595.0
2019-04-04 13:05:00,191.35,191.58,191.35,191.55,1805.0,168.5571,168.7597,168.5571,168.7333,1805.0
2019-04-04 13:10:00,191.55,191.67,191.32,191.4,10153.0,168.7333,168.839,168.5307,168.6012,10153.0
2019-04-04 13:15:00,191.37,191.45,191.28,191.42,6256.0,168.5748,168.6452,168.4955,168.6188,6256.0
2019-04-04 13:20:00,191.36,191.4,191.36,191.4,1222.0,168.566,168.6012,168.566,168.6012,1222.0
2019-04-04 13:25:00,191.36,191.36,191.14,191.36,5190.0,168.566,168.566,168.3722,168.566,5190.0
2019-04-04 13:30:00,191.35,191.36,191.14,191.31,4551.0,168.5571,168.566,168.3722,168.5219,4551.0
2019-04-04 13:35:00,191.33,191.42,191.1,191.22,7853.0,168.5395,168.6188,168.3369,168.4426,7853.0
2019-04-04 13:40:00,191.24,191.32,191.13,191.32,2600.0,168.4602,168.5307,168.3633,168.5307,2600.0
2019-04-04 13:45:00,191.34,191.57,191.29,191.45,2111.0,168.5483,168.7509,168.5043,168.6452,2111.0
2019-04-04 13:50:00,191.44,191.69,191.41,191.68,4875.0,168.6364,168.8566,168.61,168.8478,4875.0
2019-04-04 13:55:00,191.65,191.67,191.51,191.51,3089.0,168.8214,168.839,168.6981,168.6981,3089.0
2019-04-04 14:00:00,191.55,191.55,191.37,191.38,7957.0,168.7333,168.7333,168.5748,168.5836,7957.0
2019-04-04 14:05:00,191.4,191.41,191.23,191.23,6354.0,168.6012,168.61,168.4514,168.4514,6354.0
2019-04-04 14:10:00,191.28,191.41,191.25,191.35,9541.0,168.4955,168.61,168.4691,168.5571,9541.0
2019-04-04 14:15:00,191.35,191.42,191.17,191.21,10325.0,168.5571,168.6188,168.3986,168.4338,10325.0
2019-04-04 14:20:00,191.17,191.22,191.13,191.21,10246.0,168.3986,168.4426,168.3633,168.4338,10246.0
2019-04-04 14:25:00,191.22,191.41,191.22,191.41,2669.0,168.4426,168.61,168.4426,168.61,2669.0
2019-04-04 14:30:00,191.4,191.42,191.34,191.39,5808.0,168.6012,168.6188,168.5483,168.5924,5808.0
2019-04-04 14:35:00,191.39,191.4,191.33,191.4,3483.0,168.5924,168.6012,168.5395,168.6012,3483.0
2019-04-04 14:40:00,191.38,191.45,191.31,191.39,5914.0,168.5836,168.6452,168.5219,168.5924,5914.0
2019-04-04 14:45:00,191.39,191.49,191.39,191.41,2953.0,168.5924,168.6805,168.5924,168.61,2953.0
2019-04-04 14:50:00,191.36,191.43,191.3,191.35,4382.0,168.566,168.6276,168.5131,168.5571,4382.0
2019-04-04 14:55:00,191.37,191.38,191.24,191.25,5240.0,168.5748,168.5836,168.4602,168.4691,5240.0
2019-04-04 15:00:00,191.29,191.42,191.27,191.42,4306.0,168.5043,168.6188,168.4867,168.6188,4306.0
2019-04-04 15:05:00,191.42,191.56,191.34,191.35,9637.0,168.6188,168.7421,168.5483,168.5571,9637.0
2019-04-04 15:10:00,191.39,191.42,191.3,191.4,7822.0,168.5924,168.6188,168.5131,168.6012,7822.0
2019-04-04 15:15:00,191.4,191.53,191.4,191.53,5933.0,168.6012,168.7157,168.6012,168.7157,5933.0
2019-04-04 15:20:00,191.52,191.59,191.48,191.48,3393.0,168.7069,168.7686,168.6717,168.6717,3393.0
2019-04-04 15:25:00,191.51,191.52,191.41,191.42,4961.0,168.6981,168.7069,168.61,168.6188,4961.0
2019-04-04 15:30:00,191.43,191.55,191.39,191.4,8995.0,168.6276,168.7333,168.5924,168.6012,8995.0
2019-04-04 15:35:00,191.42,191.49,191.38,191.39,13673.0,168.6188,168.6805,168.5836,168.5924,13673.0
2019-04-04 15:40:00,191.39,191.46,191.33,191.39,12368.0,168.5924,168.654,168.5395,168.5924,12368.0
2019-04-04 15:45:00,191.38,191.43,191.27,191.39,10868.0,168.5836,168.6276,168.4867,168.5924,10868.0
2019-04-04 15:50:00,191.35,191.58,191.35,191.54,16874.0,168.5571,168.7597,168.5571,168.7245,16874.0
2019-04-04 15:55:00,191.56,191.6,191.29,191.52,40060.0,168.7421,168.7774,168.5043,168.7069,40060.0
2019-04-05 09:30:00,191.46,192.7,191.46,192.19,12338.0,168.654,169.7463,168.654,169.2971,12338.0
2019-04-05 09:35:00,192.08,192.1,191.32,191.52,17618.0,169.2002,169.2178,168.5307,168.7069,17618.0
2019-04-05 09:40:00,191.58,191.84,191.55,191.78,31953.0,168.7597,168.9888,168.7333,168.9359,31953.0
2019-04-05 09:45:00,191.98,191.98,191.58,191.73,5903.0,169.1121,169.1121,168.7597,168.8919,5903.0
2019-04-05 09:50:00,191.82,191.83,191.24,191.4,11923.0,168.9712,168.98,168.4602,168.6012,11923.0
2019-04-05 09:55:00,191.34,191.78,191.3,191.56,2769.0,168.5483,168.9359,168.5131,168.7421,2769.0
2019-04-05 10:00:00,191.65,192.04,191.65,192.03,6901.0,168.8214,169.165,168.8214,169.1561,6901.0
2019-04-05 10:05:00,192.04,192.25,192.04,192.18,5559.0,169.165,169.3499,169.165,169.2883,5559.0
2019-04-05 10:10:00,192.25,192.25,192.04,192.06,8800.0,169.3499,169.3499,169.165,169.1826,8800.0
2019-04-05 10:15:00,192.0,192.11,191.82,191.98,8821.0,169.1297,169.2266,168.9712,169.1121,8821.0
2019-04-05 10:20:00,192.0,192.06,191.89,192.0,9395.0,169.1297,169.1826,169.0328,169.1297,9395.0
2019-04-05 10:25:00,192.06,192.16,192.01,192.12,3445.0,169.1826,169.2707,169.1385,169.2354,3445.0
2019-04-05 10:30:00,192.15,192.22,192.02,192.04,10548.0,169.2619,169.3235,169.1473,169.165,10548.0
2019-04-05 10:35:00,192.1,192.1,191.95,192.1,4797.0,169.2178,169.2178,169.0857,169.2178,4797.0
2019-04-05 10:40:00,192.14,192.18,192.0,192.0,2200.0,169.253,169.2883,169.1297,169.1297,2200.0
2019-04-05 10:45:00,191.96,192.15,191.96,192.06,2270.0,169.0945,169.2619,169.0945,169.1826,2270.0
2019-04-05 10:50:00,192.1,192.25,191.54,192.16,29572.0,169.2178,169.3499,168.7245,169.2707,29572.0
2019-04-05 10:55:00,192.16,192.16,192.06,192.06,1417.0,169.2707,169.2707,169.1826,169.1826,1417.0
2019-04-05 11:00:00,192.13,192.16,191.9,191.93,3839.0,169.2442,169.2707,169.0416,169.0681,3839.0
2019-04-05 11:05:00,191.91,192.25,191.9,192.18,18865.0,169.0504,169.3499,169.0416,169.2883,18865.0
2019-04-05 11:10:00,192.25,192.45,192.23,192.44,13702.0,169.3499,169.5261,169.3323,169.5173,13702.0
2019-04-05 11:15:00,192.44,192.48,192.39,192.43,16246.0,169.5173,169.5525,169.4733,169.5085,16246.0
2019-04-05 11:20:00,192.44,192.59,192.41,192.47,5256.0,169.5173,169.6494,169.4909,169.5437,5256.0
2019-04-05 11:25:00,192.46,192.63,192.43,192.55,6518.0,169.5349,169.6847,169.5085,169.6142,6518.0
2019-04-05 11:30:00,192.55,192.63,192.34,192.4,19061.0,169.6142,169.6847,169.4292,169.4821,19061.0
2019-04-05 11:35:00,192.42,192.55,192.36,192.48,13370.0,169.4997,169.6142,169.4468,169.5525,13370.0
2019-04-05 11:40:00,192.49,192.52,192.45,192.49,5302.0,169.5614,169.5878,169.5261,169.5614,5302.0
2019-04-05 11:45:00,192.56,192.57,192.42,192.51,5485.0,169.623,169.6318,169.4997,169.579,5485.0
2019-04-05 11:50:00,192.51,192.53,192.43,192.53,11482.0,169.579,169.5966,169.5085,169.5966,11482.0
2019-04-05 11:55:00,192.53,192.55,192.43,192.5,6932.0,169.5966,169.6142,169.5085,169.5702,6932.0
2019-04-05 12:00:00,192.5,192.57,192.45,192.5,15745.0,169.5702,169.6318,169.5261,169.5702,15745.0
2019-04-05 12:05:00,192.53,192.78,192.51,192.78,9837.0,169.5966,169.8168,169.579,169.8168,9837.0
2019-04-05 12:10:00,192.78,192.93,192.67,192.67,3496.0,169.8168,169.9489,169.7199,169.7199,3496.0
2019-04-05 12:15:00,192.65,192.87,192.65,192.74,2900.0,169.7023,169.8961,169.7023,169.7816,2900.0
2019-04-05 12:20:00,192.78,192.82,192.75,192.77,2739.0,169.8168,169.852,169.7904,169.808,2739.0
2019-04-05 12:25:00,192.78,192.87,192.78,192.87,1600.0,169.8168,169.8961,169.8168,169.8961,1600.0
2019-04-05 12:30:00,192.88,192.91,192.81,192.83,1930.0,169.9049,169.9313,169.8432,169.8609,1930.0
2019-04-05 12:35:00,192.81,192.81,192.48,192.5,6400.0,169.8432,169.8432,169.5525,169.5702,6400.0
2019-04-05 12:40:00,192.5,192.59,192.44,192.52,10817.0,169.5702,169.6494,169.5173,169.5878,10817.0
2019-04-05 12:45:00,192.58,192.7,192.55,192.7,3258.0,169.6406,169.7463,169.6142,169.7463,3258.0
2019-04-05 12:50:00,192.71,192.71,192.58,192.59,2700.0,169.7551,169.7551,169.6406,169.6494,2700.0
2019-04-05 12:55:00,192.63,192.7,192.63,192.69,2882.0,169.6847,169.7463,169.6847,169.7375,2882.0
2019-04-05 13:00:00,192.67,192.77,192.59,192.59,4983.0,169.7199,169.808,169.6494,169.6494,4983.0
2019-04-05 13:05:00,192.58,192.69,192.42,192.69,5234.0,169.6406,169.7375,169.4997,169.7375,5234.0
2019-04-05 13:10:00,192.68,192.84,192.67,192.77,3812.0,169.7287,169.8697,169.7199,169.808,3812.0
2019-04-05 13:15:00,192.77,192.78,192.66,192.68,23248.0,169.808,169.8168,169.7111,169.7287,23248.0
2019-04-05 13:20:00,192.71,192.77,192.65,192.75,9890.0,169.7551,169.808,169.7023,169.7904,9890.0
2019-04-05 13:25:00,192.75,192.76,192.37,192.55,21676.0,169.7904,169.7992,169.4556,169.6142,21676.0
2019-04-05 13:30:00,192.57,192.61,192.51,192.6,7348.0,169.6318,169.6671,169.579,169.6582,7348.0
2019-04-05 13:35:00,192.64,192.68,192.52,192.58,5612.0,169.6935,169.7287,169.5878,169.6406,5612.0
2019-04-05 13:40:00,192.56,192.74,192.55,192.72,12746.0,169.623,169.7816,169.6142,169.764,12746.0
2019-04-05 13:45:00,192.72,192.82,192.72,192.82,2377.0,169.764,169.852,169.764,169.852,2377.0
2019-04-05 13:50:00,192.82,192.85,192.69,192.7,4655.0,169.852,169.8785,169.7375,169.7463,4655.0
2019-04-05 13:55:00,192.7,192.82,192.69,192.81,5544.0,169.7463,169.852,169.7375,169.8432,5544.0
2019-04-05 14:00:00,192.84,192.89,192.75,192.84,9950.0,169.8697,169.9137,169.7904,169.8697,9950.0
2019-04-05 14:05:00,192.83,192.96,192.83,192.92,3579.0,169.8609,169.9754,169.8609,169.9401,3579.0
2019-04-05 14:10:00,192.88,193.05,192.87,193.03,17492.0,169.9049,170.0546,169.8961,170.037,17492.0
2019-04-05 14:15:00,193.0,193.12,192.83,192.89,5324.0,170.0106,170.1163,169.8609,169.9137,5324.0
2019-04-05 14:20:00,192.86,192.86,192.69,192.74,5810.0,169.8873,169.8873,169.7375,169.7816,5810.0
2019-04-05 14:25:00,192.71,192.82,192.71,192.74,14801.0,169.7551,169.852,169.7551,169.7816,14801.0
2019-04-05 14:30:00,192.74,192.74,192.15,192.16,18886.0,169.7816,169.7816,169.2619,169.2707,18886.0
2019-04-05 14:35:00,192.15,192.23,192.08,192.23,9014.0,169.2619,169.3323,169.2002,169.3323,9014.0
2019-04-05 14:40:00,192.24,192.24,192.03,192.07,9479.0,169.3411,169.3411,169.1561,169.1914,9479.0
2019-04-05 14:45:00,192.08,192.09,191.9,191.9,9870.0,169.2002,169.209,169.0416,169.0416,9870.0
2019-04-05 14:50:00,191.9,192.04,191.88,192.04,9811.0,169.0416,169.165,169.024,169.165,9811.0
2019-04-05 14:55:00,192.04,192.04,191.96,191.96,5165.0,169.165,169.165,169.0945,169.0945,5165.0
2019-04-05 15:00:00,191.96,192.09,191.95,192.09,19859.0,169.0945,169.209,169.0857,169.209,19859.0
2019-04-05 15:05:00,192.09,192.12,192.06,192.07,7907.0,169.209,169.2354,169.1826,169.1914,7907.0
2019-04-05 15:10:00,192.05,192.07,192.0,192.02,12295.0,169.1738,169.1914,169.1297,169.1473,12295.0
2019-04-05 15:15:00,191.99,192.11,191.99,192.11,10344.0,169.1209,169.2266,169.1209,169.2266,10344.0
2019-04-05 15:20:00,192.17,192.25,192.15,192.22,10420.0,169.2795,169.3499,169.2619,169.3235,10420.0
2019-04-05 15:25:00,192.22,192.47,192.19,192.44,20580.0,169.3235,169.5437,169.2971,169.5173,20580.0
2019-04-05 15:30:00,192.41,192.6,192.4,192.6,29346.0,169.4909,169.6582,169.4821,169.6582,29346.0
2019-04-05 15:35:00,192.58,192.58,192.44,192.5,11227.0,169.6406,169.6406,169.5173,169.5702,11227.0
2019-04-05 15:40:00,192.51,192.55,192.42,192.42,27481.0,169.579,169.6142,169.4997,169.4997,27481.0
2019-04-05 15:45:00,192.38,192.47,192.32,192.32,24728.0,169.4645,169.5437,169.4116,169.4116,24728.0
2019-04-05 15:50:00,192.33,192.37,192.13,192.22,45900.0,169.4204,169.4556,169.2442,169.3235,45900.0
2019-04-05 15:55:00,192.25,192.44,192.1,192.2,86309.0,169.3499,169.5173,169.2178,169.3059,86309.0
2019-04-08 09:30:00,192.4,192.4,191.56,191.62,23817.0,169.4821,169.4821,168.7421,168.795,23817.0
2019-04-08 09:35:00,191.65,192.53,191.65,192.21,9645.0,168.8214,169.5966,168.8214,169.3147,9645.0
2019-04-08 09:40:00,192.24,192.45,192.18,192.38,18457.0,169.3411,169.5261,169.2883,169.4645,18457.0
2019-04-08 09:45:00,192.41,192.49,192.25,192.42,8700.0,169.4909,169.5614,169.3499,169.4997,8700.0
2019-04-08 09:50:00,192.35,192.81,192.35,192.74,27831.0,169.438,169.8432,169.438,169.7816,27831.0
2019-04-08 09:55:00,192.8,192.86,192.62,192.62,22827.0,169.8344,169.8873,169.6759,169.6759,22827.0
2019-04-08 10:00:00,192.53,192.6,192.38,192.52,2633.0,169.5966,169.6582,169.4645,169.5878,2633.0
2019-04-08 10:05:00,192.51,192.81,192.5,192.74,6619.0,169.579,169.8432,169.5702,169.7816,6619.0
2019-04-08 10:10:00,192.83,193.02,192.83,193.01,3761.0,169.8609,170.0282,169.8609,170.0194,3761.0
2019-04-08 10:15:00,193.0,193.29,192.9,193.08,8755.0,170.0106,170.2661,169.9225,170.0811,8755.0
2019-04-08 10:20:00,193.15,193.41,193.15,193.34,3930.0,170.1427,170.3718,170.1427,170.3101,3930.0
2019-04-08 10:25:00,193.34,193.35,193.2,193.28,2913.0,170.3101,170.3189,170.1868,170.2572,2913.0
2019-04-08 10:30:00,193.23,193.88,193.12,193.67,18810.0,170.2132,170.7858,170.1163,170.6008,18810.0
2019-04-08 10:35:00,193.56,193.66,193.53,193.65,1878.0,170.5039,170.592,170.4775,170.5832,1878.0
2019-04-08 10:40:00,193.62,193.69,193.54,193.57,2629.0,170.5568,170.6184,170.4863,170.5127,2629.0
2019-04-08 10:45:00,193.5,193.52,193.34,193.52,9792.0,170.451,170.4687,170.3101,170.4687,9792.0
2019-04-08 10:50:00,193.48,193.6,193.47,193.47,3636.0,170.4334,170.5391,170.4246,170.4246,3636.0
2019-04-08 10:55:00,193.42,193.42,193.17,193.22,2345.0,170.3806,170.3806,170.1604,170.2044,2345.0
2019-04-08 11:00:00,193.22,193.23,193.08,193.12,3694.0,170.2044,170.2132,170.0811,170.1163,3694.0
2019-04-08 11:05:00,193.11,193.15,192.95,193.01,9993.0,170.1075,170.1427,169.9666,170.0194,9993.0
2019-04-08 11:10:00,193.04,193.12,192.96,193.0,6931.0,170.0458,170.1163,169.9754,170.0106,6931.0
2019-04-08 11:15:00,193.02,193.07,192.91,193.0,6831.0,170.0282,170.0723,169.9313,170.0106,6831.0
2019-04-08 11:20:00,193.0,193.02,192.85,192.97,16869.0,170.0106,170.0282,169.8785,169.9842,16869.0
2019-04-08 11:25:00,192.93,192.99,192.83,192.99,10811.0,169.9489,170.0018,169.8609,170.0018,10811.0
2019-04-08 11:30:00,192.99,193.36,192.99,193.36,4420.0,170.0018,170.3277,170.0018,170.3277,4420.0
2019-04-08 11:35:00,193.28,193.31,193.15,193.15,11952.0,170.2572,170.2837,170.1427,170.1427,11952.0
2019-04-08 11:40:00,193.18,193.23,193.04,193.22,6849.0,170.1692,170.2132,170.0458,170.2044,6849.0
2019-04-08 11:45:00,193.22,193.35,193.07,193.32,4868.0,170.2044,170.3189,170.0723,170.2925,4868.0
2019-04-08 11:50:00,193.34,193.35,193.18,193.19,3961.0,170.3101,170.3189,170.1692,170.178,3961.0
2019-04-08 11:55:00,193.15,193.17,193.1,193.1,3139.0,170.1427,170.1604,170.0987,170.0987,3139.0
2019-04-08 12:00:00,193.11,193.16,192.82,192.92,7261.0,170.1075,170.1515,169.852,169.9401,7261.0
2019-04-08 12:05:00,192.97,193.11,192.95,193.08,5537.0,169.9842,170.1075,169.9666,170.0811,5537.0
2019-04-08 12:10:00,193.12,193.29,193.12,193.29,6508.0,170.1163,170.2661,170.1163,170.2661,6508.0
2019-04-08 12:15:00,193.25,193.25,193.19,193.23,1660.0,170.2308,170.2308,170.178,170.2132,1660.0
2019-04-08 12:20:00,193.24,193.24,192.9,192.94,3244.0,170.222,170.222,169.9225,169.9577,3244.0
2019-04-08 12:25:00,192.96,193.03,192.95,193.01,1700.0,169.9754,170.037,169.9666,170.0194,1700.0
2019-04-08 12:30:00,193.05,193.28,193.05,193.22,6653.0,170.0546,170.2572,170.0546,170.2044,6653.0
2019-04-08 12:35:00,193.22,193.29,193.17,193.28,2603.0,170.2044,170.2661,170.1604,170.2572,2603.0
2019-04-08 12:40:00,193.3,193.32,193.12,193.22,5700.0,170.2749,170.2925,170.1163,170.2044,5700.0
2019-04-08 12:45:00,193.19,193.22,193.16,193.22,4996.0,170.178,170.2044,170.1515,170.2044,4996.0
2019-04-08 12:50:00,193.22,193.23,193.09,193.16,9464.0,170.2044,170.2132,170.0899,170.1515,9464.0
2019-04-08 12:55:00,193.13,193.23,193.02,193.2,8092.0,170.1251,170.2132,170.0282,170.1868,8092.0
2019-04-08 13:00:00,193.19,193.19,193.12,193.15,3063.0,170.178,170.178,170.1163,170.1427,3063.0
2019-04-08 13:05:00,193.13,193.23,193.12,193.2,4259.0,170.1251,170.2132,170.1163,170.1868,4259.0
2019-04-08 13:10:00,193.18,193.2,193.16,193.2,3367.0,170.1692,170.1868,170.1515,170.1868,3367.0
2019-04-08 13:15:00,193.18,193.22,193.11,193.21,4464.0,170.1692,170.2044,170.1075,170.1956,4464.0
2019-04-08 13:20:00,193.2,193.27,193.2,193.24,2694.0,170.1868,170.2484,170.1868,170.222,2694.0
2019-04-08 13:25:00,193.26,193.28,193.18,193.2,2738.0,170.2396,170.2572,170.1692,170.1868,2738.0
2019-04-08 13:30:00,193.17,193.22,193.11,193.21,5812.0,170.1604,170.2044,170.1075,170.1956,5812.0
2019-04-08 13:35:00,193.16,193.4,193.16,193.32,6799.0,170.1515,170.363,170.1515,170.2925,6799.0
2019-04-08 13:40:00,193.3,193.39,193.21,193.26,10734.0,170.2749,170.3541,170.1956,170.2396,10734.0
2019-04-08 13:45:00,193.28,193.3,193.12,193.15,4703.0,170.2572,170.2749,170.1163,170.1427,4703.0
2019-04-08 13:50:00,193.1,193.35,193.09,193.34,3900.0,170.0987,170.3189,170.0899,170.3101,3900.0
2019-04-08 13:55:00,193.33,193.44,193.29,193.44,2599.0,170.3013,170.3982,170.2661,170.3982,2599.0
2019-04-08 14:00:00,193.44,193.44,193.25,193.25,4021.0,170.3982,170.3982,170.2308,170.2308,4021.0
2019-04-08 14:05:00,193.29,193.73,193.25,193.73,9654.0,170.2661,170.6536,170.2308,170.6536,9654.0
2019-04-08 14:10:00,193.69,193.72,193.59,193.66,4300.0,170.6184,170.6448,170.5303,170.592,4300.0
2019-04-08 14:15:00,193.73,193.82,193.61,193.66,4581.0,170.6536,170.7329,170.5479,170.592,4581.0
2019-04-08 14:20:00,193.67,193.7,193.56,193.64,4197.0,170.6008,170.6272,170.5039,170.5744,4197.0
2019-04-08 14:25:00,193.63,193.7,193.61,193.64,5274.0,170.5656,170.6272,170.5479,170.5744,5274.0
2019-04-08 14:30:00,193.65,193.68,193.54,193.54,4158.0,170.5832,170.6096,170.4863,170.4863,4158.0
2019-04-08 14:35:00,193.55,193.64,193.53,193.53,6864.0,170.4951,170.5744,170.4775,170.4775,6864.0
2019-04-08 14:40:00,193.47,193.5,193.37,193.37,3760.0,170.4246,170.451,170.3365,170.3365,3760.0
2019-04-08 14:45:00,193.37,193.38,193.26,193.27,2273.0,170.3365,170.3453,170.2396,170.2484,2273.0
2019-04-08 14:50:00,193.22,193.43,193.22,193.31,8550.0,170.2044,170.3894,170.2044,170.2837,8550.0
2019-04-08 14:55:00,193.31,193.32,193.18,193.26,3557.0,170.2837,170.2925,170.1692,170.2396,3557.0
2019-04-08 15:00:00,193.29,193.34,193.2,193.28,7534.0,170.2661,170.3101,170.1868,170.2572,7534.0
2019-04-08 15:05:00,193.27,193.61,193.26,193.45,20653.0,170.2484,170.5479,170.2396,170.407,20653.0
2019-04-08 15:10:00,193.44,193.44,193.25,193.26,3897.0,170.3982,170.3982,170.2308,170.2396,3897.0
2019-04-08 15:15:00,193.27,193.31,193.17,193.24,5386.0,170.2484,170.2837,170.1604,170.222,5386.0
2019-04-08 15:20:00,193.26,193.32,193.22,193.3,5407.0,170.2396,170.2925,170.2044,170.2749,5407.0
2019-04-08 15:25:00,193.3,193.37,193.26,193.37,3659.0,170.2749,170.3365,170.2396,170.3365,3659.0
2019-04-08 15:30:00,193.38,193.58,193.33,193.48,19814.0,170.3453,170.5215,170.3013,170.4334,19814.0
2019-04-08 15:35:00,193.5,193.69,193.46,193.69,7942.0,170.451,170.6184,170.4158,170.6184,7942.0
2019-04-08 15:40:00,193.67,193.78,193.63,193.72,15204.0,170.6008,170.6977,170.5656,170.6448,15204.0
2019-04-08 15:45:00,193.73,194.0,193.73,193.9,22278.0,170.6536,170.8915,170.6536,170.8034,22278.0
2019-04-08 15:50:00,193.9,194.09,193.9,194.09,24892.0,170.8034,170.9708,170.8034,170.9708,24892.0
2019-04-08 15:55:00,194.09,194.12,193.85,194.01,52387.0,170.9708,170.9972,170.7594,170.9003,52387.0
2019-04-09 09:30:00,192.52,193.05,190.9,190.97,21720.0,169.5878,170.0546,168.1607,168.2224,21720.0
2019-04-09 09:35:00,190.92,191.31,190.36,191.31,14522.0,168.1784,168.5219,167.6851,168.5219,14522.0
2019-04-09 09:40:00,191.25,191.96,191.09,191.91,27978.0,168.4691,169.0945,168.3281,169.0504,27978.0
2019-04-09 09:45:00,191.88,192.23,191.66,192.23,33917.0,169.024,169.3323,168.8302,169.3323,33917.0
2019-04-09 09:50:00,192.18,192.7,192.11,192.7,15310.0,169.2883,169.7463,169.2266,169.7463,15310.0
2019-04-09 09:55:00,192.73,192.82,192.46,192.5,7516.0,169.7728,169.852,169.5349,169.5702,7516.0
2019-04-09 10:00:00,192.56,192.8,192.48,192.53,19793.0,169.623,169.8344,169.5525,169.5966,19793.0
2019-04-09 10:05:00,192.53,192.96,192.5,192.93,6194.0,169.5966,169.9754,169.5702,169.9489,6194.0
2019-04-09 10:10:00,192.88,192.9,192.68,192.77,4334.0,169.9049,169.9225,169.7287,169.808,4334.0
2019-04-09 10:15:00,192.81,192.92,192.71,192.91,5710.0,169.8432,169.9401,169.7551,169.9313,5710.0
2019-04-09 10:20:00,192.87,193.09,192.82,193.09,22591.0,169.8961,170.0899,169.852,170.0899,22591.0
2019-04-09 10:25:00,193.1,193.1,192.92,193.0,6921.0,170.0987,170.0987,169.9401,170.0106,6921.0
2019-04-09 10:30:00,193.04,193.13,192.94,193.04,6125.0,170.0458,170.1251,169.9577,170.0458,6125.0
2019-04-09 10:35:00,193.08,193.22,193.08,193.13,2680.0,170.0811,170.2044,170.0811,170.1251,2680.0
2019-04-09 10:40:00,193.16,193.19,192.83,193.02,17659.0,170.1515,170.178,169.8609,170.0282,17659.0
2019-04-09 10:45:00,193.0,193.01,192.91,192.95,6498.0,170.0106,170.0194,169.9313,169.9666,6498.0
2019-04-09 10:50:00,192.92,193.04,192.87,193.0,3689.0,169.9401,170.0458,169.8961,170.0106,3689.0
2019-04-09 10:55:00,193.02,193.2,192.98,193.2,5229.0,170.0282,170.1868,169.993,170.1868,5229.0
2019-04-09 11:00:00,193.2,193.34,193.06,193.29,3948.0,170.1868,170.3101,170.0635,170.2661,3948.0
2019-04-09 11:05:00,193.3,193.48,193.3,193.4,8486.0,170.2749,170.4334,170.2749,170.363,8486.0
2019-04-09 11:10:00,193.34,193.47,193.29,193.47,4563.0,170.3101,170.4246,170.2661,170.4246,4563.0
2019-04-09 11:15:00,193.47,193.58,193.28,193.38,7569.0,170.4246,170.5215,170.2572,170.3453,7569.0
2019-04-09 11:20:00,193.24,193.32,193.0,193.0,7488.0,170.222,170.2925,170.0106,170.0106,7488.0
2019-04-09 11:25:00,193.02,193.14,193.02,193.14,5303.0,170.0282,170.1339,170.0282,170.1339,5303.0
2019-04-09 11:30:00,193.14,193.31,192.99,192.99,4030.0,170.1339,170.2837,170.0018,170.0018,4030.0
2019-04-09 11:35:00,192.97,193.1,192.87,192.87,3200.0,169.9842,170.0987,169.8961,169.8961,3200.0
2019-04-09 11:40:00,192.82,193.03,192.8,193.03,1933.0,169.852,170.037,169.8344,170.037,1933.0
2019-04-09 11:45:00,193.04,193.13,192.94,193.13,2100.0,170.0458,170.1251,169.9577,170.1251,2100.0
2019-04-09 11:50:00,193.13,193.13,192.96,192.98,1100.0,170.1251,170.1251,169.9754,169.993,1100.0
2019-04-09 11:55:00,192.98,193.08,192.92,192.92,3552.0,169.993,170.0811,169.9401,169.9401,3552.0
2019-04-09 12:00:00,192.89,192.98,192.82,192.87,6536.0,169.9137,169.993,169.852,169.8961,6536.0
2019-04-09 12:05:00,192.91,193.01,192.89,192.95,2350.0,169.9313,170.0194,169.9137,169.9666,2350.0
2019-04-09 12:10:00,192.91,193.05,192.91,193.05,2730.0,169.9313,170.0546,169.9313,170.0546,2730.0
2019-04-09 12:15:00,193.01,193.18,193.0,193.13,2536.0,170.0194,170.1692,170.0106,170.1251,2536.0
2019-04-09 12:20:00,193.13,193.19,193.09,193.19,913.0,170.1251,170.178,170.0899,170.178,913.0
2019-04-09 12:25:00,193.19,193.23,193.18,193.2,2203.0,170.178,170.2132,170.1692,170.1868,2203.0
2019-04-09 12:30:00,193.21,193.24,193.09,193.2,4496.0,170.1956,170.222,170.0899,170.1868,4496.0
2019-04-09 12:35:00,193.21,193.21,193.15,193.18,2560.0,170.1956,170.1956,170.1427,170.1692,2560.0
2019-04-09 12:40:00,193.13,193.17,193.11,193.11,2700.0,170.1251,170.1604,170.1075,170.1075,2700.0
2019-04-09 12:45:00,193.08,193.08,193.0,193.0,3210.0,170.0811,170.0811,170.0106,170.0106,3210.0
2019-04-09 12:50:00,193.04,193.08,192.9,192.9,3011.0,170.0458,170.0811,169.9225,169.9225,3011.0
2019-04-09 12:55:00,192.94,192.94,192.88,192.9,1855.0,169.9577,169.9577,169.9049,169.9225,1855.0
2019-04-09 13:00:00,192.91,192.94,192.85,192.94,1100.0,169.9313,169.9577,169.8785,169.9577,1100.0
2019-04-09 13:05:00,192.94,193.08,192.93,192.95,3650.0,169.9577,170.0811,169.9489,169.9666,3650.0
2019-04-09 13:10:00,192.97,193.08,192.97,193.08,903.0,169.9842,170.0811,169.9842,170.0811,903.0
2019-04-09 13:15:00,193.1,193.18,193.02,193.04,2707.0,170.0987,170.1692,170.0282,170.0458,2707.0
2019-04-09 13:20:00,193.0,193.05,192.99,193.05,1100.0,170.0106,170.0546,170.0018,170.0546,1100.0
2019-04-09 13:25:00,193.02,193.02,192.96,192.97,1600.0,170.0282,170.0282,169.9754,169.9842,1600.0
2019-04-09 13:30:00,193.01,193.13,193.0,193.13,4892.0,170.0194,170.1251,170.0106,170.1251,4892.0
2019-04-09 13:35:00,193.15,193.19,193.11,193.19,2088.0,170.1427,170.178,170.1075,170.178,2088.0
2019-04-09 13:40:00,193.19,193.21,193.07,193.09,2898.0,170.178,170.1956,170.0723,170.0899,2898.0
2019-04-09 13:45:00,193.09,193.09,192.97,193.02,3016.0,170.0899,170.0899,169.9842,170.0282,3016.0
2019-04-09 13:50:00,193.07,193.1,192.88,192.89,5977.0,170.0723,170.0987,169.9049,169.9137,5977.0
2019-04-09 13:55:00,192.92,192.95,192.88,192.89,3075.0,169.9401,169.9666,169.9049,169.9137,3075.0
2019-04-09 14:00:00,192.92,192.92,192.76,192.79,5200.0,169.9401,169.9401,169.7992,169.8256,5200.0
2019-04-09 14:05:00,192.73,192.78,192.61,192.71,4509.0,169.7728,169.8168,169.6671,169.7551,4509.0
2019-04-09 14:10:00,192.71,192.73,192.63,192.72,1900.0,169.7551,169.7728,169.6847,169.764,1900.0
2019-04-09 14:15:00,192.72,192.83,192.68,192.83,11375.0,169.764,169.8609,169.7287,169.8609,11375.0
2019-04-09 14:20:00,192.88,192.88,192.61,192.62,3652.0,169.9049,169.9049,169.6671,169.6759,3652.0
2019-04-09 14:25:00,192.64,192.69,192.58,192.66,6193.0,169.6935,169.7375,169.6406,169.7111,6193.0
2019-04-09 14:30:00,192.63,192.77,192.63,192.73,1914.0,169.6847,169.808,169.6847,169.7728,1914.0
2019-04-09 14:35:00,192.71,192.81,192.7,192.77,2438.0,169.7551,169.8432,169.7463,169.808,2438.0
2019-04-09 14:40:00,192.8,192.8,192.42,192.52,4359.0,169.8344,169.8344,169.4997,169.5878,4359.0
2019-04-09 14:45:00,192.46,192.47,192.35,192.47,4953.0,169.5349,169.5437,169.438,169.5437,4953.0
2019-04-09 14:50:00,192.46,192.53,192.36,192.42,3600.0,169.5349,169.5966,169.4468,169.4997,3600.0
2019-04-09 14:55:00,192.41,192.49,192.33,192.37,5372.0,169.4909,169.5614,169.4204,169.4556,5372.0
2019-04-09 15:00:00,192.34,192.54,192.33,192.51,2708.0,169.4292,169.6054,169.4204,169.579,2708.0
2019-04-09 15:05:00,192.51,192.57,192.44,192.55,3790.0,169.579,169.6318,169.5173,169.6142,3790.0
2019-04-09 15:10:00,192.55,192.64,192.55,192.56,2059.0,169.6142,169.6935,169.6142,169.623,2059.0
2019-04-09 15:15:00,192.54,192.7,192.53,192.56,7515.0,169.6054,169.7463,169.5966,169.623,7515.0
2019-04-09 15:20:00,192.51,192.6,192.45,192.52,5674.0,169.579,169.6582,169.5261,169.5878,5674.0
2019-04-09 15:25:00,192.53,192.55,192.43,192.48,3407.0,169.5966,169.6142,169.5085,169.5525,3407.0
2019-04-09 15:30:00,192.52,192.81,192.52,192.81,7735.0,169.5878,169.8432,169.5878,169.8432,7735.0
2019-04-09 15:35:00,192.78,192.78,192.65,192.72,5337.0,169.8168,169.8168,169.7023,169.764,5337.0
2019-04-09 15:40:00,192.74,192.75,192.61,192.73,14720.0,169.7816,169.7904,169.6671,169.7728,14720.0
2019-04-09 15:45:00,192.76,192.76,192.65,192.71,9720.0,169.7992,169.7992,169.7023,169.7551,9720.0
2019-04-09 15:50:00,192.68,192.72,192.52,192.52,15721.0,169.7287,169.764,169.5878,169.5878,15721.0
2019-04-09 15:55:00,192.52,192.92,192.31,192.9,66714.0,169.5878,169.9401,169.4028,169.9225,66714.0
2019-04-10 09:30:00,192.9,193.05,192.6,192.61,23368.0,169.9225,170.0546,169.6582,169.6671,23368.0
2019-04-10 09:35:00,192.46,192.9,192.45,192.61,11460.0,169.5349,169.9225,169.5261,169.6671,11460.0
2019-04-10 09:40:00,192.39,192.51,191.7,191.7,8511.0,169.4733,169.579,168.8655,168.8655,8511.0
2019-04-10 09:45:00,191.77,192.2,191.7,191.71,9400.0,168.9271,169.3059,168.8655,168.8743,9400.0
2019-04-10 09:50:00,191.68,191.72,191.26,191.5,18369.0,168.8478,168.8831,168.4779,168.6893,18369.0
2019-04-10 09:55:00,191.39,192.05,191.39,191.84,12933.0,168.5924,169.1738,168.5924,168.9888,12933.0
2019-04-10 10:00:00,191.86,192.05,191.67,191.84,22469.0,169.0064,169.1738,168.839,168.9888,22469.0
2019-04-10 10:05:00,191.82,191.93,191.7,191.81,7925.0,168.9712,169.0681,168.8655,168.9624,7925.0
2019-04-10 10:10:00,191.8,192.07,191.78,191.91,5134.0,168.9535,169.1914,168.9359,169.0504,5134.0
2019-04-10 10:15:00,191.86,191.98,191.58,191.75,9717.0,169.0064,169.1121,168.7597,168.9095,9717.0
2019-04-10 10:20:00,191.81,191.89,191.62,191.67,9930.0,168.9624,169.0328,168.795,168.839,9930.0
2019-04-10 10:25:00,191.65,191.68,191.53,191.6,3781.0,168.8214,168.8478,168.7157,168.7774,3781.0
2019-04-10 10:30:00,191.56,191.84,191.56,191.63,4005.0,168.7421,168.9888,168.7421,168.8038,4005.0
2019-04-10 10:35:00,191.69,191.76,191.6,191.6,11443.0,168.8566,168.9183,168.7774,168.7774,11443.0
2019-04-10 10:40:00,191.59,191.9,191.57,191.72,15508.0,168.7686,169.0416,168.7509,168.8831,15508.0
2019-04-10 10:45:00,191.72,192.09,191.7,192.07,12720.0,168.8831,169.209,168.8655,169.1914,12720.0
2019-04-10 10:50:00,192.13,192.14,191.89,192.02,6313.0,169.2442,169.253,169.0328,169.1473,6313.0
2019-04-10 10:55:00,192.15,192.26,192.07,192.09,5219.0,169.2619,169.3587,169.1914,169.209,5219.0
2019-04-10 11:00:00,192.11,192.19,191.94,191.94,25522.0,169.2266,169.2971,169.0769,169.0769,25522.0
2019-04-10 11:05:00,191.95,192.18,191.9,191.98,6271.0,169.0857,169.2883,169.0416,169.1121,6271.0
2019-04-10 11:10:00,192.11,192.23,192.11,192.23,1412.0,169.2266,169.3323,169.2266,169.3323,1412.0
2019-04-10 11:15:00,192.21,192.47,192.18,192.4,9227.0,169.3147,169.5437,169.2883,169.4821,9227.0
2019-04-10 11:20:00,192.37,192.46,192.33,192.42,5543.0,169.4556,169.5349,169.4204,169.4997,5543.0
2019-04-10 11:25:00,192.55,192.58,192.43,192.51,3952.0,169.6142,169.6406,169.5085,169.579,3952.0
2019-04-10 11:30:00,192.61,192.77,192.61,192.68,2529.0,169.6671,169.808,169.6671,169.7287,2529.0
2019-04-10 11:35:00,192.72,192.85,192.71,192.71,2100.0,169.764,169.8785,169.7551,169.7551,2100.0
2019-04-10 11:40:00,192.69,192.83,192.55,192.56,4405.0,169.7375,169.8609,169.6142,169.623,4405.0
2019-04-10 11:45:00,192.58,192.64,192.4,192.64,3542.0,169.6406,169.6935,169.4821,169.6935,3542.0
2019-04-10 11:50:00,192.62,192.62,192.35,192.35,10473.0,169.6759,169.6759,169.438,169.438,10473.0
2019-04-10 11:55:00,192.36,192.36,192.27,192.3,3100.0,169.4468,169.4468,169.3676,169.394,3100.0
2019-04-10 12:00:00,192.31,192.54,192.27,192.43,7382.0,169.4028,169.6054,169.3676,169.5085,7382.0
2019-04-10 12:05:00,192.4,192.62,192.34,192.54,7250.0,169.4821,169.6759,169.4292,169.6054,7250.0
2019-04-10 12:10:00,192.5,192.56,192.4,192.4,2386.0,169.5702,169.623,169.4821,169.4821,2386.0
2019-04-10 12:15:00,192.45,192.63,192.45,192.63,4358.0,169.5261,169.6847,169.5261,169.6847,4358.0
2019-04-10 12:20:00,192.6,192.7,192.51,192.63,4065.0,169.6582,169.7463,169.579,169.6847,4065.0
2019-04-10 12:25:00,192.59,192.61,192.47,192.47,4681.0,169.6494,169.6671,169.5437,169.5437,4681.0
2019-04-10 12:30:00,192.51,192.53,192.35,192.35,7963.0,169.579,169.5966,169.438,169.438,7963.0
2019-04-10 12:35:00,192.33,192.44,192.31,192.39,5345.0,169.4204,169.5173,169.4028,169.4733,5345.0
2019-04-10 12:40:00,192.33,192.35,192.25,192.27,1637.0,169.4204,169.438,169.3499,169.3676,1637.0
2019-04-10 12:45:00,192.24,192.25,192.05,192.18,5302.0,169.3411,169.3499,169.1738,169.2883,5302.0
2019-04-10 12:50:00,192.2,192.31,192.15,192.22,4616.0,169.3059,169.4028,169.2619,169.3235,4616.0
2019-04-10 12:55:00,192.24,192.24,192.17,192.17,2100.0,169.3411,169.3411,169.2795,169.2795,2100.0
2019-04-10 13:00:00,192.23,192.32,192.23,192.27,4604.0,169.3323,169.4116,169.3323,169.3676,4604.0
2019-04-10 13:05:00,192.29,192.34,192.18,192.18,4727.0,169.3852,169.4292,169.2883,169.2883,4727.0
2019-04-10 13:10:00,192.21,192.26,192.17,192.26,6870.0,169.3147,169.3587,169.2795,169.3587,6870.0
2019-04-10 13:15:00,192.28,192.37,192.2,192.28,12287.0,169.3764,169.4556,169.3059,169.3764,12287.0
2019-04-10 13:20:00,192.28,192.28,192.22,192.24,3013.0,169.3764,169.3764,169.3235,169.3411,3013.0
2019-04-10 13:25:00,192.26,192.31,192.23,192.24,29909.0,169.3587,169.4028,169.3323,169.3411,29909.0
2019-04-10 13:30:00,192.24,192.46,192.24,192.28,14827.0,169.3411,169.5349,169.3411,169.3764,14827.0
2019-04-10 13:35:00,192.32,192.47,192.31,192.31,4100.0,169.4116,169.5437,169.4028,169.4028,4100.0
2019-04-10 13:40:00,192.32,192.32,192.16,192.2,8661.0,169.4116,169.4116,169.2707,169.3059,8661.0
2019-04-10 13:45:00,192.22,192.34,192.19,192.34,1408.0,169.3235,169.4292,169.2971,169.4292,1408.0
2019-04-10 13:50:00,192.34,192.34,192.24,192.24,1536.0,169.4292,169.4292,169.3411,169.3411,1536.0
2019-04-10 13:55:00,192.26,192.29,191.99,192.18,15023.0,169.3587,169.3852,169.1209,169.2883,15023.0
2019-04-10 14:00:00,192.17,192.26,192.15,192.2,4103.0,169.2795,169.3587,169.2619,169.3059,4103.0
2019-04-10 14:05:00,192.17,192.17,192.04,192.04,1700.0,169.2795,169.2795,169.165,169.165,1700.0
2019-04-10 14:10:00,191.98,192.13,191.81,192.13,4130.0,169.1121,169.2442,168.9624,169.2442,4130.0
2019-04-10 14:15:00,192.18,192.26,192.18,192.19,1710.0,169.2883,169.3587,169.2883,169.2971,1710.0
2019-04-10 14:20:00,192.25,192.28,191.98,192.07,2946.0,169.3499,169.3764,169.1121,169.1914,2946.0
2019-04-10 14:25:00,192.15,192.21,192.13,192.2,1291.0,169.2619,169.3147,169.2442,169.3059,1291.0
2019-04-10 14:30:00,192.23,192.24,192.03,192.03,2982.0,169.3323,169.3411,169.1561,169.1561,2982.0
2019-04-10 14:35:00,192.12,192.22,192.12,192.13,2278.0,169.2354,169.3235,169.2354,169.2442,2278.0
2019-04-10 14:40:00,192.18,192.32,192.18,192.22,2530.0,169.2883,169.4116,169.2883,169.3235,2530.0
2019-04-10 14:45:00,192.3,192.33,192.16,192.28,5003.0,169.394,169.4204,169.2707,169.3764,5003.0
2019-04-10 14:50:00,192.32,192.43,192.26,192.4,3252.0,169.4116,169.5085,169.3587,169.4821,3252.0
2019-04-10 14:55:00,192.45,192.51,192.11,192.39,18457.0,169.5261,169.579,169.2266,169.4733,18457.0
2019-04-10 15:00:00,192.41,192.81,192.4,192.81,9349.0,169.4909,169.8432,169.4821,169.8432,9349.0
2019-04-10 15:05:00,192.74,192.85,192.61,192.85,3923.0,169.7816,169.8785,169.6671,169.8785,3923.0
2019-04-10 15:10:00,192.8,192.87,192.7,192.7,4100.0,169.8344,169.8961,169.7463,169.7463,4100.0
2019-04-10 15:15:00,192.71,192.75,192.63,192.73,4100.0,169.7551,169.7904,169.6847,169.7728,4100.0
2019-04-10 15:20:00,192.74,192.79,192.73,192.78,4900.0,169.7816,169.8256,169.7728,169.8168,4900.0
2019-04-10 15:25:00,192.77,192.81,192.7,192.71,5913.0,169.808,169.8432,169.7463,169.7551,5913.0
2019-04-10 15:30:00,192.71,192.84,192.67,192.81,7521.0,169.7551,169.8697,169.7199,169.8432,7521.0
2019-04-10 15:35:00,192.83,192.86,192.56,192.56,10936.0,169.8609,169.8873,169.623,169.623,10936.0
2019-04-10 15:40:00,192.54,192.54,192.38,192.45,7987.0,169.6054,169.6054,169.4645,169.5261,7987.0
2019-04-10 15:45:00,192.45,192.46,192.34,192.45,8650.0,169.5261,169.5349,169.4292,169.5261,8650.0
2019-04-10 15:50:00,192.4,192.52,192.17,192.52,22107.0,169.4821,169.5878,169.2795,169.5878,22107.0
2019-04-10 15:55:00,192.47,192.7,192.35,192.67,68500.0,169.5437,169.7463,169.438,169.7199,68500.0
2019-04-11 09:30:00,193.31,193.31,192.87,192.87,8673.0,170.2837,170.2837,169.8961,169.8961,8673.0
2019-04-11 09:35:00,193.09,193.16,192.44,192.58,7700.0,170.0899,170.1515,169.5173,169.6406,7700.0
2019-04-11 09:40:00,192.58,192.87,192.43,192.81,7201.0,169.6406,169.8961,169.5085,169.8432,7201.0
2019-04-11 09:45:00,192.84,193.28,192.83,193.15,6535.0,169.8697,170.2572,169.8609,170.1427,6535.0
2019-04-11 09:50:00,193.2,193.26,193.0,193.14,7356.0,170.1868,170.2396,170.0106,170.1339,7356.0
2019-04-11 09:55:00,193.08,193.36,193.05,193.26,5474.0,170.0811,170.3277,170.0546,170.2396,5474.0
2019-04-11 10:00:00,193.32,193.68,193.26,193.61,14880.0,170.2925,170.6096,170.2396,170.5479,14880.0
2019-04-11 10:05:00,193.58,193.59,193.24,193.52,6387.0,170.5215,170.5303,170.222,170.4687,6387.0
2019-04-11 10:10:00,193.45,193.46,193.26,193.33,5586.0,170.407,170.4158,170.2396,170.3013,5586.0
2019-04-11 10:15:00,193.38,193.45,193.31,193.41,3226.0,170.3453,170.407,170.2837,170.3718,3226.0
2019-04-11 10:20:00,193.42,193.42,193.22,193.34,8606.0,170.3806,170.3806,170.2044,170.3101,8606.0
2019-04-11 10:25:00,193.37,193.38,193.21,193.26,5043.0,170.3365,170.3453,170.1956,170.2396,5043.0
2019-04-11 10:30:00,193.24,193.37,193.17,193.27,4554.0,170.222,170.3365,170.1604,170.2484,4554.0
2019-04-11 10:35:00,193.26,193.55,193.24,193.55,4418.0,170.2396,170.4951,170.222,170.4951,4418.0
2019-04-11 10:40:00,193.59,193.91,193.57,193.86,13762.0,170.5303,170.8122,170.5127,170.7682,13762.0
2019-04-11 10:45:00,193.84,194.13,193.84,193.93,11637.0,170.7505,171.006,170.7505,170.8298,11637.0
2019-04-11 10:50:00,193.98,194.01,193.87,193.92,4052.0,170.8739,170.9003,170.777,170.821,4052.0
2019-04-11 10:55:00,193.84,193.86,193.68,193.78,6221.0,170.7505,170.7682,170.6096,170.6977,6221.0
2019-04-11 11:00:00,193.85,194.01,193.77,193.93,10700.0,170.7594,170.9003,170.6889,170.8298,10700.0
2019-04-11 11:05:00,193.89,193.97,193.87,193.97,3000.0,170.7946,170.8651,170.777,170.8651,3000.0
2019-04-11 11:10:00,193.96,193.96,193.76,193.86,6414.0,170.8563,170.8563,170.6801,170.7682,6414.0
2019-04-11 11:15:00,193.89,194.08,193.89,194.01,5506.0,170.7946,170.962,170.7946,170.9003,5506.0
2019-04-11 11:20:00,194.01,194.1,193.85,193.86,7150.0,170.9003,170.9796,170.7594,170.7682,7150.0
2019-04-11 11:25:00,193.85,193.85,193.69,193.69,2876.0,170.7594,170.7594,170.6184,170.6184,2876.0
2019-04-11 11:30:00,193.69,193.69,193.47,193.58,5454.0,170.6184,170.6184,170.4246,170.5215,5454.0
2019-04-11 11:35:00,193.55,193.58,193.37,193.43,2753.0,170.4951,170.5215,170.3365,170.3894,2753.0
2019-04-11 11:40:00,193.34,193.34,193.08,193.22,3457.0,170.3101,170.3101,170.0811,170.2044,3457.0
2019-04-11 11:45:00,193.27,193.41,193.26,193.31,1810.0,170.2484,170.3718,170.2396,170.2837,1810.0
2019-04-11 11:50:00,193.33,193.36,193.22,193.28,3370.0,170.3013,170.3277,170.2044,170.2572,3370.0
2019-04-11 11:55:00,193.27,193.46,193.26,193.44,2974.0,170.2484,170.4158,170.2396,170.3982,2974.0
2019-04-11 12:00:00,193.43,193.67,193.43,193.64,1990.0,170.3894,170.6008,170.3894,170.5744,1990.0
2019-04-11 12:05:00,193.69,193.7,193.51,193.59,2000.0,170.6184,170.6272,170.4599,170.5303,2000.0
2019-04-11 12:10:00,193.6,193.6,193.39,193.52,8553.0,170.5391,170.5391,170.3541,170.4687,8553.0
2019-04-11 12:15:00,193.56,193.56,193.38,193.51,2053.0,170.5039,170.5039,170.3453,170.4599,2053.0
2019-04-11 12:20:00,193.49,193.5,193.38,193.46,2248.0,170.4422,170.451,170.3453,170.4158,2248.0
2019-04-11 12:25:00,193.46,193.46,193.18,193.18,6179.0,170.4158,170.4158,170.1692,170.1692,6179.0
2019-04-11 12:30:00,193.23,193.3,193.2,193.26,2483.0,170.2132,170.2749,170.1868,170.2396,2483.0
2019-04-11 12:35:00,193.24,193.42,193.2,193.4,1250.0,170.222,170.3806,170.1868,170.363,1250.0
2019-04-11 12:40:00,193.46,193.46,193.36,193.39,1166.0,170.4158,170.4158,170.3277,170.3541,1166.0
2019-04-11 12:45:00,193.47,193.48,193.3,193.35,1900.0,170.4246,170.4334,170.2749,170.3189,1900.0
2019-04-11 12:50:00,193.34,193.43,193.34,193.42,993.0,170.3101,170.3894,170.3101,170.3806,993.0
2019-04-11 12:55:00,193.47,193.53,193.46,193.53,700.0,170.4246,170.4775,170.4158,170.4775,700.0
2019-04-11 13:00:00,193.52,193.66,193.52,193.54,2087.0,170.4687,170.592,170.4687,170.4863,2087.0
2019-04-11 13:05:00,193.57,193.68,193.56,193.62,1260.0,170.5127,170.6096,170.5039,170.5568,1260.0
2019-04-11 13:10:00,193.64,193.64,193.58,193.63,2387.0,170.5744,170.5744,170.5215,170.5656,2387.0
2019-04-11 13:15:00,193.61,193.69,193.6,193.68,1483.0,170.5479,170.6184,170.5391,170.6096,1483.0
2019-04-11 13:20:00,193.64,193.81,193.64,193.77,2124.0,170.5744,170.7241,170.5744,170.6889,2124.0
2019-04-11 13:25:00,193.79,193.86,193.77,193.77,2230.0,170.7065,170.7682,170.6889,170.6889,2230.0
2019-04-11 13:30:00,193.64,193.66,193.59,193.66,668.0,170.5744,170.592,170.5303,170.592,668.0
2019-04-11 13:35:00,193.71,193.71,193.6,193.6,1100.0,170.636,170.636,170.5391,170.5391,1100.0
2019-04-11 13:40:00,193.59,193.62,193.51,193.61,3221.0,170.5303,170.5568,170.4599,170.5479,3221.0
2019-04-11 13:45:00,193.61,193.61,193.53,193.56,3100.0,170.5479,170.5479,170.4775,170.5039,3100.0
2019-04-11 13:50:00,193.59,193.75,193.59,193.73,4479.0,170.5303,170.6713,170.5303,170.6536,4479.0
2019-04-11 13:55:00,193.7,193.82,193.61,193.75,2058.0,170.6272,170.7329,170.5479,170.6713,2058.0
2019-04-11 14:00:00,193.78,194.02,193.78,193.96,3903.0,170.6977,170.9091,170.6977,170.8563,3903.0
2019-04-11 14:05:00,193.99,194.07,193.91,193.92,3605.0,170.8827,170.9531,170.8122,170.821,3605.0
2019-04-11 14:10:00,193.89,194.03,193.87,194.01,3978.0,170.7946,170.9179,170.777,170.9003,3978.0
2019-04-11 14:15:00,194.01,194.01,193.82,193.87,1542.0,170.9003,170.9003,170.7329,170.777,1542.0
2019-04-11 14:20:00,193.87,193.88,193.62,193.68,2270.0,170.777,170.7858,170.5568,170.6096,2270.0
2019-04-11 14:25:00,193.72,193.73,193.69,193.69,1099.0,170.6448,170.6536,170.6184,170.6184,1099.0
2019-04-11 14:30:00,193.66,193.74,193.66,193.67,2121.0,170.592,170.6625,170.592,170.6008,2121.0
2019-04-11 14:35:00,193.65,193.68,193.55,193.55,1641.0,170.5832,170.6096,170.4951,170.4951,1641.0
2019-04-11 14:40:00,193.59,193.86,193.59,193.81,2504.0,170.5303,170.7682,170.5303,170.7241,2504.0
2019-04-11 14:45:00,193.79,193.84,193.71,193.71,2409.0,170.7065,170.7505,170.636,170.636,2409.0
2019-04-11 14:50:00,193.68,193.74,193.63,193.63,3275.0,170.6096,170.6625,170.5656,170.5656,3275.0
2019-04-11 14:55:00,193.6,193.76,193.56,193.74,2651.0,170.5391,170.6801,170.5039,170.6625,2651.0
2019-04-11 15:00:00,193.73,193.81,193.69,193.69,3854.0,170.6536,170.7241,170.6184,170.6184,3854.0
2019-04-11 15:05:00,193.74,193.77,193.66,193.69,4224.0,170.6625,170.6889,170.592,170.6184,4224.0
2019-04-11 15:10:00,193.67,193.67,193.54,193.57,7070.0,170.6008,170.6008,170.4863,170.5127,7070.0
2019-04-11 15:15:00,193.52,193.57,193.52,193.56,4129.0,170.4687,170.5127,170.4687,170.5039,4129.0
2019-04-11 15:20:00,193.56,193.56,193.43,193.51,3367.0,170.5039,170.5039,170.3894,170.4599,3367.0
2019-04-11 15:25:00,193.5,193.5,193.37,193.37,7750.0,170.451,170.451,170.3365,170.3365,7750.0
2019-04-11 15:30:00,193.36,193.51,193.36,193.5,7564.0,170.3277,170.4599,170.3277,170.451,7564.0
2019-04-11 15:35:00,193.5,193.68,193.37,193.41,14121.0,170.451,170.6096,170.3365,170.3718,14121.0
2019-04-11 15:40:00,193.41,193.43,193.21,193.21,19579.0,170.3718,170.3894,170.1956,170.1956,19579.0
2019-04-11 15:45:00,193.21,193.45,193.21,193.38,11890.0,170.1956,170.407,170.1956,170.3453,11890.0
2019-04-11 15:50:00,193.39,193.68,193.35,193.58,22491.0,170.3541,170.6096,170.3189,170.5215,22491.0
2019-04-11 15:55:00,193.57,193.57,193.16,193.18,66591.0,170.5127,170.5127,170.1515,170.1692,66591.0
2019-04-12 09:30:00,194.39,194.9,194.28,194.82,26225.0,171.235,171.6843,171.1381,171.6138,26225.0
2019-04-12 09:35:00,194.84,195.67,194.83,195.62,22989.0,171.6314,172.3626,171.6226,172.3185,22989.0
2019-04-12 09:40:00,195.77,195.89,195.55,195.68,13500.0,172.4507,172.5564,172.2569,172.3714,13500.0
2019-04-12 09:45:00,195.7,195.89,195.11,195.33,14388.0,172.389,172.5564,171.8693,172.0631,14388.0
2019-04-12 09:50:00,195.21,195.5,194.97,195.35,19135.0,171.9574,172.2128,171.7459,172.0807,19135.0
2019-04-12 09:55:00,195.35,195.66,195.31,195.54,7798.0,172.0807,172.3538,172.0454,172.248,7798.0
2019-04-12 10:00:00,195.5,195.68,195.31,195.4,9323.0,172.2128,172.3714,172.0454,172.1247,9323.0
2019-04-12 10:05:00,195.46,195.75,195.37,195.52,8353.0,172.1776,172.433,172.0983,172.2304,8353.0
2019-04-12 10:10:00,195.48,195.69,195.48,195.67,7084.0,172.1952,172.3802,172.1952,172.3626,7084.0
2019-04-12 10:15:00,195.72,195.75,195.41,195.66,5347.0,172.4066,172.433,172.1335,172.3538,5347.0
2019-04-12 10:20:00,195.66,195.76,195.61,195.76,7878.0,172.3538,172.4418,172.3097,172.4418,7878.0
2019-04-12 10:25:00,195.74,195.93,195.61,195.76,12585.0,172.4242,172.5916,172.3097,172.4418,12585.0
2019-04-12 10:30:00,195.92,196.0,195.54,195.61,12585.0,172.5828,172.6533,172.248,172.3097,12585.0
2019-04-12 10:35:00,195.61,195.67,195.4,195.45,2100.0,172.3097,172.3626,172.1247,172.1688,2100.0
2019-04-12 10:40:00,195.37,195.42,195.2,195.35,3766.0,172.0983,172.1423,171.9485,172.0807,3766.0
2019-04-12 10:45:00,195.46,195.5,195.28,195.35,2469.0,172.1776,172.2128,172.019,172.0807,2469.0
2019-04-12 10:50:00,195.42,195.5,195.33,195.38,3400.0,172.1423,172.2128,172.0631,172.1071,3400.0
2019-04-12 10:55:00,195.42,195.46,195.21,195.33,5115.0,172.1423,172.1776,171.9574,172.0631,5115.0
2019-04-12 11:00:00,195.28,195.38,195.2,195.34,2619.0,172.019,172.1071,171.9485,172.0719,2619.0
2019-04-12 11:05:00,195.4,195.56,195.4,195.56,2038.0,172.1247,172.2657,172.1247,172.2657,2038.0
2019-04-12 11:10:00,195.6,195.65,195.27,195.36,4902.0,172.3009,172.3449,172.0102,172.0895,4902.0
2019-04-12 11:15:00,195.32,195.32,195.0,195.11,3205.0,172.0543,172.0543,171.7724,171.8693,3205.0
2019-04-12 11:20:00,195.08,195.09,194.99,195.09,2955.0,171.8428,171.8516,171.7636,171.8516,2955.0
2019-04-12 11:25:00,195.09,195.2,195.06,195.12,3699.0,171.8516,171.9485,171.8252,171.8781,3699.0
2019-04-12 11:30:00,195.06,195.22,195.06,195.2,2454.0,171.8252,171.9662,171.8252,171.9485,2454.0
2019-04-12 11:35:00,195.24,195.29,195.0,195.0,3253.0,171.9838,172.0278,171.7724,171.7724,3253.0
2019-04-12 11:40:00,195.0,195.05,194.77,194.77,8688.0,171.7724,171.8164,171.5698,171.5698,8688.0
2019-04-12 11:45:00,194.76,194.88,194.56,194.88,8001.0,171.561,171.6667,171.3848,171.6667,8001.0
2019-04-12 11:50:00,194.88,194.96,194.86,194.88,2159.0,171.6667,171.7371,171.649,171.6667,2159.0
2019-04-12 11:55:00,194.92,195.21,194.92,195.09,3179.0,171.7019,171.9574,171.7019,171.8516,3179.0
2019-04-12 12:00:00,195.08,195.1,195.0,195.05,2718.0,171.8428,171.8605,171.7724,171.8164,2718.0
2019-04-12 12:05:00,195.12,195.32,195.12,195.31,3100.0,171.8781,172.0543,171.8781,172.0454,3100.0
2019-04-12 12:10:00,195.34,195.42,195.3,195.3,4238.0,172.0719,172.1423,172.0366,172.0366,4238.0
2019-04-12 12:15:00,195.32,195.36,195.23,195.25,6142.0,172.0543,172.0895,171.975,171.9926,6142.0
2019-04-12 12:20:00,195.29,195.3,195.18,195.23,4100.0,172.0278,172.0366,171.9309,171.975,4100.0
2019-04-12 12:25:00,195.27,195.29,195.22,195.27,1800.0,172.0102,172.0278,171.9662,172.0102,1800.0
2019-04-12 12:30:00,195.23,195.37,195.22,195.37,3276.0,171.975,172.0983,171.9662,172.0983,3276.0
2019-04-12 12:35:00,195.36,195.36,195.24,195.24,3055.0,172.0895,172.0895,171.9838,171.9838,3055.0
2019-04-12 12:40:00,195.19,195.28,195.19,195.25,1600.0,171.9397,172.019,171.9397,171.9926,1600.0
2019-04-12 12:45:00,195.22,195.26,195.21,195.26,1318.0,171.9662,172.0014,171.9574,172.0014,1318.0
2019-04-12 12:50:00,195.28,195.36,195.19,195.34,5859.0,172.019,172.0895,171.9397,172.0719,5859.0
2019-04-12 12:55:00,195.47,195.47,195.41,195.47,2508.0,172.1864,172.1864,172.1335,172.1864,2508.0
2019-04-12 13:00:00,195.53,195.62,195.52,195.58,3610.0,172.2392,172.3185,172.2304,172.2833,3610.0
2019-04-12 13:05:00,195.57,195.65,195.57,195.59,2010.0,172.2745,172.3449,172.2745,172.2921,2010.0
2019-04-12 13:10:00,195.62,195.78,195.62,195.77,1913.0,172.3185,172.4595,172.3185,172.4507,1913.0
2019-04-12 13:15:00,195.74,195.76,195.66,195.76,2175.0,172.4242,172.4418,172.3538,172.4418,2175.0
2019-04-12 13:20:00,195.77,195.77,195.71,195.75,1200.0,172.4507,172.4507,172.3978,172.433,1200.0
2019-04-12 13:25:00,195.75,195.75,195.67,195.69,1815.0,172.433,172.433,172.3626,172.3802,1815.0
2019-04-12 13:30:00,195.71,195.85,195.53,195.55,19472.0,172.3978,172.5211,172.2392,172.2569,19472.0
2019-04-12 13:35:00,195.57,195.82,195.57,195.74,3867.0,172.2745,172.4947,172.2745,172.4242,3867.0
2019-04-12 13:40:00,195.72,195.72,195.61,195.67,3714.0,172.4066,172.4066,172.3097,172.3626,3714.0
2019-04-12 13:45:00,195.63,195.63,195.45,195.45,4511.0,172.3273,172.3273,172.1688,172.1688,4511.0
2019-04-12 13:50:00,195.46,195.5,195.46,195.49,900.0,172.1776,172.2128,172.1776,172.204,900.0
2019-04-12 13:55:00,195.47,195.47,195.42,195.42,2201.0,172.1864,172.1864,172.1423,172.1423,2201.0
2019-04-12 14:00:00,195.42,195.57,195.37,195.57,3951.0,172.1423,172.2745,172.0983,172.2745,3951.0
2019-04-12 14:05:00,195.56,195.58,195.49,195.53,5709.0,172.2657,172.2833,172.204,172.2392,5709.0
2019-04-12 14:10:00,195.58,195.69,195.52,195.62,6204.0,172.2833,172.3802,172.2304,172.3185,6204.0
2019-04-12 14:15:00,195.58,195.69,195.57,195.65,6178.0,172.2833,172.3802,172.2745,172.3449,6178.0
2019-04-12 14:20:00,195.61,195.75,195.6,195.74,10019.0,172.3097,172.433,172.3009,172.4242,10019.0
2019-04-12 14:25:00,195.75,195.76,195.63,195.7,7760.0,172.433,172.4418,172.3273,172.389,7760.0
2019-04-12 14:30:00,195.74,195.74,195.67,195.7,3796.0,172.4242,172.4242,172.3626,172.389,3796.0
2019-04-12 14:35:00,195.72,195.82,195.68,195.81,5633.0,172.4066,172.4947,172.3714,172.4859,5633.0
2019-04-12 14:40:00,195.84,195.85,195.71,195.74,5543.0,172.5123,172.5211,172.3978,172.4242,5543.0
2019-04-12 14:45:00,195.71,195.75,195.68,195.75,3910.0,172.3978,172.433,172.3714,172.433,3910.0
2019-04-12 14:50:00,195.75,195.8,195.6,195.6,4900.0,172.433,172.4771,172.3009,172.3009,4900.0
2019-04-12 14:55:00,195.61,195.89,195.6,195.83,78187.0,172.3097,172.5564,172.3009,172.5035,78187.0
2019-04-12 15:00:00,195.8,195.95,195.8,195.89,16779.0,172.4771,172.6092,172.4771,172.5564,16779.0
2019-04-12 15:05:00,195.87,195.99,195.82,195.98,4189.0,172.5387,172.6444,172.4947,172.6356,4189.0
2019-04-12 15:10:00,195.98,196.05,195.98,196.05,5526.0,172.6356,172.6973,172.6356,172.6973,5526.0
2019-04-12 15:15:00,196.11,196.21,196.05,196.05,5393.0,172.7502,172.8382,172.6973,172.6973,5393.0
2019-04-12 15:20:00,196.04,196.07,196.0,196.04,10932.0,172.6885,172.7149,172.6533,172.6885,10932.0
2019-04-12 15:25:00,196.03,196.08,196.0,196.06,11978.0,172.6797,172.7237,172.6533,172.7061,11978.0
2019-04-12 15:30:00,196.02,196.34,196.0,196.34,8086.0,172.6709,172.9528,172.6533,172.9528,8086.0
2019-04-12 15:35:00,196.34,196.46,196.27,196.43,13236.0,172.9528,173.0585,172.8911,173.032,13236.0
2019-04-12 15:40:00,196.45,196.57,196.39,196.53,19303.0,173.0497,173.1554,172.9968,173.1201,19303.0
2019-04-12 15:45:00,196.5,196.53,196.11,196.28,33448.0,173.0937,173.1201,172.7502,172.8999,33448.0
2019-04-12 15:50:00,196.28,196.28,196.04,196.04,31895.0,172.8999,172.8999,172.6885,172.6885,31895.0
2019-04-12 15:55:00,196.06,196.22,195.99,196.22,65112.0,172.7061,172.847,172.6444,172.847,65112.0
2019-04-15 09:30:00,195.72,196.49,195.72,195.91,18529.0,172.4066,173.0849,172.4066,172.574,18529.0
2019-04-15 09:35:00,195.87,195.88,195.46,195.46,2600.0,172.5387,172.5475,172.1776,172.1776,2600.0
2019-04-15 09:40:00,195.58,195.65,195.23,195.36,2690.0,172.2833,172.3449,171.975,172.0895,2690.0
2019-04-15 09:45:00,195.39,195.57,195.29,195.3,2995.0,172.1159,172.2745,172.0278,172.0366,2995.0
2019-04-15 09:50:00,195.21,195.26,195.07,195.23,11000.0,171.9574,172.0014,171.834,171.975,11000.0
2019-04-15 09:55:00,195.27,195.66,195.26,195.42,3400.0,172.0102,172.3538,172.0014,172.1423,3400.0
2019-04-15 10:00:00,195.61,195.92,195.5,195.76,3035.0,172.3097,172.5828,172.2128,172.4418,3035.0
2019-04-15 10:05:00,195.54,195.69,195.37,195.38,5031.0,172.248,172.3802,172.0983,172.1071,5031.0
2019-04-15 10:10:00,195.26,195.31,194.95,195.07,3903.0,172.0014,172.0454,171.7283,171.834,3903.0
2019-04-15 10:15:00,195.02,195.33,194.99,195.33,7707.0,171.79,172.0631,171.7636,172.0631,7707.0
2019-04-15 10:20:00,195.27,195.39,195.02,195.11,7829.0,172.0102,172.1159,171.79,171.8693,7829.0
2019-04-15 10:25:00,195.03,195.27,195.03,195.2,5100.0,171.7988,172.0102,171.7988,171.9485,5100.0
2019-04-15 10:30:00,195.08,195.2,195.07,195.09,2600.0,171.8428,171.9485,171.834,171.8516,2600.0
2019-04-15 10:35:00,195.09,195.11,194.96,195.01,2910.0,171.8516,171.8693,171.7371,171.7812,2910.0
2019-04-15 10:40:00,195.06,195.12,194.79,194.81,2703.0,171.8252,171.8781,171.5874,171.605,2703.0
2019-04-15 10:45:00,194.76,194.88,194.75,194.78,5829.0,171.561,171.6667,171.5521,171.5786,5829.0
2019-04-15 10:50:00,194.85,195.07,194.82,194.9,6790.0,171.6402,171.834,171.6138,171.6843,6790.0
2019-04-15 10:55:00,194.93,194.93,194.65,194.73,6968.0,171.7107,171.7107,171.4641,171.5345,6968.0
2019-04-15 11:00:00,194.77,194.83,194.68,194.76,5626.0,171.5698,171.6226,171.4905,171.561,5626.0
2019-04-15 11:05:00,194.75,194.88,194.66,194.77,4565.0,171.5521,171.6667,171.4729,171.5698,4565.0
2019-04-15 11:10:00,194.7,194.79,194.64,194.79,4060.0,171.5081,171.5874,171.4553,171.5874,4060.0
2019-04-15 11:15:00,194.83,194.95,194.76,194.84,2604.0,171.6226,171.7283,171.561,171.6314,2604.0
2019-04-15 11:20:00,194.8,194.98,194.77,194.78,2665.0,171.5962,171.7548,171.5698,171.5786,2665.0
2019-04-15 11:25:00,194.77,194.79,194.62,194.62,5200.0,171.5698,171.5874,171.4376,171.4376,5200.0
2019-04-15 11:30:00,194.57,194.64,194.47,194.53,21404.0,171.3936,171.4553,171.3055,171.3584,21404.0
2019-04-15 11:35:00,194.59,194.59,194.43,194.48,3248.0,171.4112,171.4112,171.2703,171.3143,3248.0
2019-04-15 11:40:00,194.44,194.45,194.15,194.21,4575.0,171.2791,171.2879,171.0236,171.0765,4575.0
2019-04-15 11:45:00,194.25,194.25,194.03,194.09,7249.0,171.1117,171.1117,170.9179,170.9708,7249.0
2019-04-15 11:50:00,194.08,194.1,193.89,194.0,13650.0,170.962,170.9796,170.7946,170.8915,13650.0
2019-04-15 11:55:00,193.93,194.01,193.91,193.96,6308.0,170.8298,170.9003,170.8122,170.8563,6308.0
2019-04-15 12:00:00,193.96,194.04,193.94,194.03,3071.0,170.8563,170.9267,170.8386,170.9179,3071.0
2019-04-15 12:05:00,194.04,194.1,193.99,194.03,3305.0,170.9267,170.9796,170.8827,170.9179,3305.0
2019-04-15 12:10:00,194.0,194.06,193.98,194.01,1000.0,170.8915,170.9443,170.8739,170.9003,1000.0
2019-04-15 12:15:00,194.04,194.14,194.04,194.14,2881.0,170.9267,171.0148,170.9267,171.0148,2881.0
2019-04-15 12:20:00,194.16,194.32,194.14,194.25,5915.0,171.0324,171.1734,171.0148,171.1117,5915.0
2019-04-15 12:25:00,194.28,194.28,194.18,194.22,1352.0,171.1381,171.1381,171.05,171.0853,1352.0
2019-04-15 12:30:00,194.21,194.31,194.18,194.2,2001.0,171.0765,171.1646,171.05,171.0677,2001.0
2019-04-15 12:35:00,194.23,194.23,194.15,194.18,1100.0,171.0941,171.0941,171.0236,171.05,1100.0
2019-04-15 12:40:00,194.17,194.21,194.13,194.16,1902.0,171.0412,171.0765,171.006,171.0324,1902.0
2019-04-15 12:45:00,194.13,194.15,194.11,194.12,3007.0,171.006,171.0236,170.9884,170.9972,3007.0
2019-04-15 12:50:00,194.15,194.16,194.03,194.03,2400.0,171.0236,171.0324,170.9179,170.9179,2400.0
2019-04-15 12:55:00,194.05,194.17,194.01,194.14,4059.0,170.9355,171.0412,170.9003,171.0148,4059.0
2019-04-15 13:00:00,194.1,194.13,194.06,194.09,700.0,170.9796,171.006,170.9443,170.9708,700.0
2019-04-15 13:05:00,194.09,194.12,194.08,194.1,2662.0,170.9708,170.9972,170.962,170.9796,2662.0
2019-04-15 13:10:00,194.1,194.11,194.06,194.09,1975.0,170.9796,170.9884,170.9443,170.9708,1975.0
2019-04-15 13:15:00,194.11,194.13,194.02,194.03,3500.0,170.9884,171.006,170.9091,170.9179,3500.0
2019-04-15 13:20:00,194.06,194.11,194.06,194.06,1200.0,170.9443,170.9884,170.9443,170.9443,1200.0
2019-04-15 13:25:00,194.09,194.15,194.06,194.1,4332.0,170.9708,171.0236,170.9443,170.9796,4332.0
2019-04-15 13:30:00,194.14,194.28,193.99,194.04,19606.0,171.0148,171.1381,170.8827,170.9267,19606.0
2019-04-15 13:35:00,194.06,194.2,194.06,194.2,5116.0,170.9443,171.0677,170.9443,171.0677,5116.0
2019-04-15 13:40:00,194.2,194.21,194.16,194.16,5365.0,171.0677,171.0765,171.0324,171.0324,5365.0
2019-04-15 13:45:00,194.2,194.23,194.1,194.11,3275.0,171.0677,171.0941,170.9796,170.9884,3275.0
2019-04-15 13:50:00,194.13,194.19,194.11,194.14,2786.0,171.006,171.0589,170.9884,171.0148,2786.0
2019-04-15 13:55:00,194.14,194.16,194.12,194.14,4391.0,171.0148,171.0324,170.9972,171.0148,4391.0
2019-04-15 14:00:00,194.17,194.28,194.17,194.24,4949.0,171.0412,171.1381,171.0412,171.1029,4949.0
2019-04-15 14:05:00,194.25,194.43,194.23,194.34,6669.0,171.1117,171.2703,171.0941,171.191,6669.0
2019-04-15 14:10:00,194.36,194.46,194.36,194.4,3038.0,171.2086,171.2967,171.2086,171.2438,3038.0
2019-04-15 14:15:00,194.43,194.48,194.41,194.45,3698.0,171.2703,171.3143,171.2526,171.2879,3698.0
2019-04-15 14:20:00,194.42,194.43,194.32,194.34,3832.0,171.2615,171.2703,171.1734,171.191,3832.0
2019-04-15 14:25:00,194.37,194.42,194.3,194.33,2704.0,171.2174,171.2615,171.1558,171.1822,2704.0
2019-04-15 14:30:00,194.33,194.39,194.24,194.25,2566.0,171.1822,171.235,171.1029,171.1117,2566.0
2019-04-15 14:35:00,194.27,194.27,194.06,194.07,1800.0,171.1293,171.1293,170.9443,170.9531,1800.0
2019-04-15 14:40:00,194.1,194.13,193.96,193.98,3276.0,170.9796,171.006,170.8563,170.8739,3276.0
2019-04-15 14:45:00,193.97,194.0,193.93,193.94,2548.0,170.8651,170.8915,170.8298,170.8386,2548.0
2019-04-15 14:50:00,193.93,194.03,193.93,194.03,2704.0,170.8298,170.9179,170.8298,170.9179,2704.0
2019-04-15 14:55:00,194.0,194.01,193.87,193.94,3730.0,170.8915,170.9003,170.777,170.8386,3730.0
2019-04-15 15:00:00,193.95,193.98,193.9,193.94,2839.0,170.8474,170.8739,170.8034,170.8386,2839.0
2019-04-15 15:05:00,193.98,194.11,193.98,194.05,7654.0,170.8739,170.9884,170.8739,170.9355,7654.0
2019-04-15 15:10:00,194.07,194.08,194.0,194.07,4130.0,170.9531,170.962,170.8915,170.9531,4130.0
2019-04-15 15:15:00,194.08,194.1,194.02,194.07,2202.0,170.962,170.9796,170.9091,170.9531,2202.0
2019-04-15 15:20:00,194.09,194.14,194.05,194.14,5196.0,170.9708,171.0148,170.9355,171.0148,5196.0
2019-04-15 15:25:00,194.14,194.19,194.03,194.05,8648.0,171.0148,171.0589,170.9179,170.9355,8648.0
2019-04-15 15:30:00,194.04,194.08,193.7,193.7,14075.0,170.9267,170.962,170.6272,170.6272,14075.0
2019-04-15 15:35:00,193.73,193.83,193.61,193.64,16644.0,170.6536,170.7417,170.5479,170.5744,16644.0
2019-04-15 15:40:00,193.64,193.77,193.6,193.75,24308.0,170.5744,170.6889,170.5391,170.6713,24308.0
2019-04-15 15:45:00,193.76,193.96,193.75,193.87,15978.0,170.6801,170.8563,170.6713,170.777,15978.0
2019-04-15 15:50:00,193.84,194.06,193.82,194.03,27100.0,170.7505,170.9443,170.7329,170.9179,27100.0
2019-04-15 15:55:00,194.05,194.1,193.71,193.73,65164.0,170.9355,170.9796,170.636,170.6536,65164.0
2019-04-16 09:30:00,194.12,194.12,193.59,193.73,24325.0,170.9972,170.9972,170.5303,170.6536,24325.0
2019-04-16 09:35:00,193.92,194.09,193.65,193.72,9465.0,170.821,170.9708,170.5832,170.6448,9465.0
2019-04-16 09:40:00,193.69,193.83,193.4,193.57,18738.0,170.6184,170.7417,170.363,170.5127,18738.0
2019-04-16 09:45:00,193.65,193.92,193.08,193.3,16216.0,170.5832,170.821,170.0811,170.2749,16216.0
2019-04-16 09:50:00,193.18,193.22,192.84,193.12,10157.0,170.1692,170.2044,169.8697,170.1163,10157.0
2019-04-16 09:55:00,193.23,193.39,193.03,193.26,8148.0,170.2132,170.3541,170.037,170.2396,8148.0
2019-04-16 10:00:00,193.26,193.5,193.19,193.46,5226.0,170.2396,170.451,170.178,170.4158,5226.0
2019-04-16 10:05:00,193.46,193.88,193.46,193.79,6785.0,170.4158,170.7858,170.4158,170.7065,6785.0
2019-04-16 10:10:00,193.84,193.97,193.84,193.96,2192.0,170.7505,170.8651,170.7505,170.8563,2192.0
2019-04-16 10:15:00,193.97,194.09,193.74,193.8,18263.0,170.8651,170.9708,170.6625,170.7153,18263.0
2019-04-16 10:20:00,193.81,193.82,193.45,193.63,16753.0,170.7241,170.7329,170.407,170.5656,16753.0
2019-04-16 10:25:00,193.61,193.84,193.26,193.79,13529.0,170.5479,170.7505,170.2396,170.7065,13529.0
2019-04-16 10:30:00,193.83,193.83,193.4,193.47,30371.0,170.7417,170.7417,170.363,170.4246,30371.0
2019-04-16 10:35:00,193.51,193.51,193.26,193.27,10157.0,170.4599,170.4599,170.2396,170.2484,10157.0
2019-04-16 10:40:00,193.25,193.57,193.19,193.39,7996.0,170.2308,170.5127,170.178,170.3541,7996.0
2019-04-16 10:45:00,193.37,193.4,193.22,193.35,11779.0,170.3365,170.363,170.2044,170.3189,11779.0
2019-04-16 10:50:00,193.36,193.54,193.28,193.39,5213.0,170.3277,170.4863,170.2572,170.3541,5213.0
2019-04-16 10:55:00,193.34,193.59,193.34,193.54,4328.0,170.3101,170.5303,170.3101,170.4863,4328.0
2019-04-16 11:00:00,193.5,193.65,193.43,193.44,7147.0,170.451,170.5832,170.3894,170.3982,7147.0
2019-04-16 11:05:00,193.45,193.53,193.39,193.39,4595.0,170.407,170.4775,170.3541,170.3541,4595.0
2019-04-16 11:10:00,193.38,193.56,193.38,193.53,8380.0,170.3453,170.5039,170.3453,170.4775,8380.0
2019-04-16 11:15:00,193.54,193.82,193.52,193.7,11355.0,170.4863,170.7329,170.4687,170.6272,11355.0
2019-04-16 11:20:00,193.71,193.83,193.62,193.73,5968.0,170.636,170.7417,170.5568,170.6536,5968.0
2019-04-16 11:25:00,193.76,193.77,193.59,193.71,4960.0,170.6801,170.6889,170.5303,170.636,4960.0
2019-04-16 11:30:00,193.72,193.72,193.53,193.62,3977.0,170.6448,170.6448,170.4775,170.5568,3977.0
2019-04-16 11:35:00,193.68,193.68,193.37,193.49,5037.0,170.6096,170.6096,170.3365,170.4422,5037.0
2019-04-16 11:40:00,193.49,193.52,193.34,193.37,2581.0,170.4422,170.4687,170.3101,170.3365,2581.0
2019-04-16 11:45:00,193.36,193.42,193.27,193.36,3226.0,170.3277,170.3806,170.2484,170.3277,3226.0
2019-04-16 11:50:00,193.35,193.48,193.31,193.45,7247.0,170.3189,170.4334,170.2837,170.407,7247.0
2019-04-16 11:55:00,193.39,193.46,193.33,193.39,9473.0,170.3541,170.4158,170.3013,170.3541,9473.0
2019-04-16 12:00:00,193.39,193.67,193.38,193.56,13604.0,170.3541,170.6008,170.3453,170.5039,13604.0
2019-04-16 12:05:00,193.6,193.74,193.6,193.74,5516.0,170.5391,170.6625,170.5391,170.6625,5516.0
2019-04-16 12:10:00,193.73,193.74,193.66,193.69,2368.0,170.6536,170.6625,170.592,170.6184,2368.0
2019-04-16 12:15:00,193.71,193.72,193.65,193.66,4055.0,170.636,170.6448,170.5832,170.592,4055.0
2019-04-16 12:20:00,193.62,193.65,193.5,193.51,4147.0,170.5568,170.5832,170.451,170.4599,4147.0
2019-04-16 12:25:00,193.5,193.5,193.3,193.42,4168.0,170.451,170.451,170.2749,170.3806,4168.0
2019-04-16 12:30:00,193.53,193.62,193.42,193.53,2111.0,170.4775,170.5568,170.3806,170.4775,2111.0
2019-04-16 12:35:00,193.52,193.62,193.49,193.57,2916.0,170.4687,170.5568,170.4422,170.5127,2916.0
2019-04-16 12:40:00,193.57,193.57,193.39,193.52,2818.0,170.5127,170.5127,170.3541,170.4687,2818.0
2019-04-16 12:45:00,193.53,193.53,193.39,193.39,2710.0,170.4775,170.4775,170.3541,170.3541,2710.0
2019-04-16 12:50:00,193.41,193.5,193.41,193.42,2950.0,170.3718,170.451,170.3718,170.3806,2950.0
2019-04-16 12:55:00,193.45,193.64,193.43,193.6,4021.0,170.407,170.5744,170.3894,170.5391,4021.0
2019-04-16 13:00:00,193.57,193.57,193.45,193.45,3201.0,170.5127,170.5127,170.407,170.407,3201.0
2019-04-16 13:05:00,193.46,193.52,193.45,193.49,3517.0,170.4158,170.4687,170.407,170.4422,3517.0
2019-04-16 13:10:00,193.49,193.52,193.46,193.52,1500.0,170.4422,170.4687,170.4158,170.4687,1500.0
2019-04-16 13:15:00,193.55,193.6,193.54,193.57,2635.0,170.4951,170.5391,170.4863,170.5127,2635.0
2019-04-16 13:20:00,193.61,193.68,193.55,193.68,5036.0,170.5479,170.6096,170.4951,170.6096,5036.0
2019-04-16 13:25:00,193.68,193.68,193.46,193.48,6202.0,170.6096,170.6096,170.4158,170.4334,6202.0
2019-04-16 13:30:00,193.48,193.6,193.48,193.6,2500.0,170.4334,170.5391,170.4334,170.5391,2500.0
2019-04-16 13:35:00,193.6,193.63,193.54,193.57,2200.0,170.5391,170.5656,170.4863,170.5127,2200.0
2019-04-16 13:40:00,193.56,193.63,193.51,193.52,4759.0,170.5039,170.5656,170.4599,170.4687,4759.0
2019-04-16 13:45:00,193.52,193.56,193.43,193.44,3468.0,170.4687,170.5039,170.3894,170.3982,3468.0
2019-04-16 13:50:00,193.4,193.44,193.33,193.33,5298.0,170.363,170.3982,170.3013,170.3013,5298.0
2019-04-16 13:55:00,193.3,193.4,193.26,193.4,8000.0,170.2749,170.363,170.2396,170.363,8000.0
2019-04-16 14:00:00,193.4,193.4,193.26,193.31,3618.0,170.363,170.363,170.2396,170.2837,3618.0
2019-04-16 14:05:00,193.34,193.49,193.3,193.37,6424.0,170.3101,170.4422,170.2749,170.3365,6424.0
2019-04-16 14:10:00,193.35,193.36,193.25,193.35,3424.0,170.3189,170.3277,170.2308,170.3189,3424.0
2019-04-16 14:15:00,193.32,193.44,193.23,193.31,3937.0,170.2925,170.3982,170.2132,170.2837,3937.0
2019-04-16 14:20:00,193.28,193.43,193.28,193.39,3300.0,170.2572,170.3894,170.2572,170.3541,3300.0
2019-04-16 14:25:00,193.41,193.53,193.41,193.51,2936.0,170.3718,170.4775,170.3718,170.4599,2936.0
2019-04-16 14:30:00,193.6,193.7,193.58,193.66,4082.0,170.5391,170.6272,170.5215,170.592,4082.0
2019-04-16 14:35:00,193.63,193.63,193.46,193.47,2608.0,170.5656,170.5656,170.4158,170.4246,2608.0
2019-04-16 14:40:00,193.51,193.51,193.43,193.51,6510.0,170.4599,170.4599,170.3894,170.4599,6510.0
2019-04-16 14:45:00,193.49,193.52,193.38,193.52,3395.0,170.4422,170.4687,170.3453,170.4687,3395.0
2019-04-16 14:50:00,193.52,193.52,193.4,193.45,5000.0,170.4687,170.4687,170.363,170.407,5000.0
2019-04-16 14:55:00,193.47,193.62,193.47,193.55,5218.0,170.4246,170.5568,170.4246,170.4951,5218.0
2019-04-16 15:00:00,193.54,193.66,193.54,193.6,3568.0,170.4863,170.592,170.4863,170.5391,3568.0
2019-04-16 15:05:00,193.58,193.59,193.43,193.44,6523.0,170.5215,170.5303,170.3894,170.3982,6523.0
2019-04-16 15:10:00,193.43,193.46,193.37,193.42,6185.0,170.3894,170.4158,170.3365,170.3806,6185.0
2019-04-16 15:15:00,193.44,193.47,193.38,193.4,5768.0,170.3982,170.4246,170.3453,170.363,5768.0
2019-04-16 15:20:00,193.41,193.45,193.34,193.45,4666.0,170.3718,170.407,170.3101,170.407,4666.0
2019-04-16 15:25:00,193.48,193.57,193.41,193.44,10877.0,170.4334,170.5127,170.3718,170.3982,10877.0
2019-04-16 15:30:00,193.44,193.5,193.1,193.14,7658.0,170.3982,170.451,170.0987,170.1339,7658.0
2019-04-16 15:35:00,193.12,193.21,192.97,193.13,11974.0,170.1163,170.1956,169.9842,170.1251,11974.0
2019-04-16 15:40:00,193.13,193.25,192.98,193.15,12300.0,170.1251,170.2308,169.993,170.1427,12300.0
2019-04-16 15:45:00,193.15,193.2,193.0,193.13,25451.0,170.1427,170.1868,170.0106,170.1251,25451.0
2019-04-16 15:50:00,193.15,193.32,193.11,193.15,24238.0,170.1427,170.2925,170.1075,170.1427,24238.0
2019-04-16 15:55:00,193.13,193.33,193.02,193.33,71922.0,170.1251,170.3013,170.0282,170.3013,71922.0
2019-04-17 09:30:00,196.7,198.24,196.05,196.37,178284.0,173.2699,174.6264,172.6973,172.9792,178284.0
2019-04-17 09:35:00,196.27,197.71,196.15,196.86,25808.0,172.8911,174.1596,172.7854,173.4108,25808.0
2019-04-17 09:40:00,196.74,197.32,196.62,196.75,24896.0,173.3051,173.816,173.1994,173.3139,24896.0
2019-04-17 09:45:00,196.93,196.97,196.39,196.52,22062.0,173.4725,173.5077,172.9968,173.1113,22062.0
2019-04-17 09:50:00,196.7,197.14,196.54,196.89,42421.0,173.2699,173.6575,173.1289,173.4372,42421.0
2019-04-17 09:55:00,196.87,197.22,196.59,196.87,21634.0,173.4196,173.7279,173.173,173.4196,21634.0
2019-04-17 10:00:00,196.85,197.39,196.64,196.64,46441.0,173.402,173.8777,173.217,173.217,46441.0
2019-04-17 10:05:00,196.65,196.7,196.0,196.7,20281.0,173.2258,173.2699,172.6533,173.2699,20281.0
2019-04-17 10:10:00,196.75,196.78,195.9,196.06,29233.0,173.3139,173.3403,172.5652,172.7061,29233.0
2019-04-17 10:15:00,196.02,196.09,195.84,195.87,17058.0,172.6709,172.7325,172.5123,172.5387,17058.0
2019-04-17 10:20:00,195.92,196.17,195.76,196.11,24733.0,172.5828,172.803,172.4418,172.7502,24733.0
2019-04-17 10:25:00,196.16,196.42,195.98,196.42,29796.0,172.7942,173.0232,172.6356,173.0232,29796.0
2019-04-17 10:30:00,196.42,196.71,196.28,196.71,23586.0,173.0232,173.2787,172.8999,173.2787,23586.0
2019-04-17 10:35:00,196.73,196.91,196.4,196.44,18533.0,173.2963,173.4549,173.0056,173.0408,18533.0
2019-04-17 10:40:00,196.48,197.34,196.44,197.09,22941.0,173.0761,173.8336,173.0408,173.6134,22941.0
2019-04-17 10:45:00,197.0,197.38,196.82,197.24,15786.0,173.5341,173.8689,173.3756,173.7456,15786.0
2019-04-17 10:50:00,197.23,197.26,196.83,197.0,15213.0,173.7367,173.7632,173.3844,173.5341,15213.0
2019-04-17 10:55:00,197.02,197.11,196.76,196.87,12327.0,173.5518,173.631,173.3227,173.4196,12327.0
2019-04-17 11:00:00,196.87,197.15,196.75,196.95,8246.0,173.4196,173.6663,173.3139,173.4901,8246.0
2019-04-17 11:05:00,196.99,197.3,196.93,196.94,9955.0,173.5253,173.7984,173.4725,173.4813,9955.0
2019-04-17 11:10:00,196.98,197.15,196.8,196.9,6719.0,173.5165,173.6663,173.358,173.446,6719.0
2019-04-17 11:15:00,197.0,197.38,196.96,197.26,7921.0,173.5341,173.8689,173.4989,173.7632,7921.0
2019-04-17 11:20:00,197.26,197.34,197.11,197.24,16211.0,173.7632,173.8336,173.631,173.7456,16211.0
2019-04-17 11:25:00,197.2,197.3,197.03,197.03,12824.0,173.7103,173.7984,173.5606,173.5606,12824.0
2019-04-17 11:30:00,197.03,197.07,196.78,196.94,32949.0,173.5606,173.5958,173.3403,173.4813,32949.0
2019-04-17 11:35:00,196.98,197.2,196.87,197.06,16331.0,173.5165,173.7103,173.4196,173.587,16331.0
2019-04-17 11:40:00,197.09,197.48,197.09,197.27,10995.0,173.6134,173.957,173.6134,173.772,10995.0
2019-04-17 11:45:00,197.43,197.75,197.37,197.75,5490.0,173.9129,174.1948,173.8601,174.1948,5490.0
2019-04-17 11:50:00,197.75,197.82,197.55,197.67,12659.0,174.1948,174.2565,174.0186,174.1243,12659.0
2019-04-17 11:55:00,197.71,197.83,197.63,197.7,22387.0,174.1596,174.2653,174.0891,174.1508,22387.0
2019-04-17 12:00:00,197.69,197.7,197.56,197.62,9917.0,174.1419,174.1508,174.0274,174.0803,9917.0
2019-04-17 12:05:00,197.65,197.77,197.6,197.67,17969.0,174.1067,174.2124,174.0627,174.1243,17969.0
2019-04-17 12:10:00,197.62,197.83,197.58,197.67,15317.0,174.0803,174.2653,174.0451,174.1243,15317.0
2019-04-17 12:15:00,197.68,198.03,197.65,197.9,8308.0,174.1331,174.4414,174.1067,174.3269,8308.0
2019-04-17 12:20:00,197.95,197.95,197.65,197.8,6892.0,174.371,174.371,174.1067,174.2388,6892.0
2019-04-17 12:25:00,197.8,198.01,197.78,197.93,6920.0,174.2388,174.4238,174.2212,174.3534,6920.0
2019-04-17 12:30:00,197.91,198.16,197.91,197.91,12801.0,174.3357,174.556,174.3357,174.3357,12801.0
2019-04-17 12:35:00,197.91,198.03,197.89,197.89,3686.0,174.3357,174.4414,174.3181,174.3181,3686.0
2019-04-17 12:40:00,197.85,197.91,197.67,197.81,3400.0,174.2829,174.3357,174.1243,174.2477,3400.0
2019-04-17 12:45:00,197.81,197.85,197.67,197.67,3823.0,174.2477,174.2829,174.1243,174.1243,3823.0
2019-04-17 12:50:00,197.74,197.81,197.68,197.76,3301.0,174.186,174.2477,174.1331,174.2036,3301.0
2019-04-17 12:55:00,197.73,197.92,197.73,197.75,6874.0,174.1772,174.3446,174.1772,174.1948,6874.0
2019-04-17 13:00:00,197.79,197.92,197.79,197.85,4244.0,174.23,174.3446,174.23,174.2829,4244.0
2019-04-17 13:05:00,197.9,197.91,197.79,197.79,5313.0,174.3269,174.3357,174.23,174.23,5313.0
2019-04-17 13:10:00,197.77,197.77,197.54,197.63,5069.0,174.2124,174.2124,174.0098,174.0891,5069.0
2019-04-17 13:15:00,197.61,197.62,197.5,197.53,4400.0,174.0715,174.0803,173.9746,174.001,4400.0
2019-04-17 13:20:00,197.53,197.66,197.34,197.61,10398.0,174.001,174.1155,173.8336,174.0715,10398.0
2019-04-17 13:25:00,197.59,197.61,197.36,197.37,8565.0,174.0539,174.0715,173.8513,173.8601,8565.0
2019-04-17 13:30:00,197.4,197.6,197.39,197.57,6800.0,173.8865,174.0627,173.8777,174.0362,6800.0
2019-04-17 13:35:00,197.57,197.63,197.42,197.54,9840.0,174.0362,174.0891,173.9041,174.0098,9840.0
2019-04-17 13:40:00,197.56,197.63,197.45,197.5,4400.0,174.0274,174.0891,173.9305,173.9746,4400.0
2019-04-17 13:45:00,197.51,197.51,197.27,197.32,4000.0,173.9834,173.9834,173.772,173.816,4000.0
2019-04-17 13:50:00,197.35,197.47,197.27,197.47,7165.0,173.8424,173.9482,173.772,173.9482,7165.0
2019-04-17 13:55:00,197.44,197.47,197.37,197.38,9244.0,173.9217,173.9482,173.8601,173.8689,9244.0
2019-04-17 14:00:00,197.36,197.46,197.3,197.41,5400.0,173.8513,173.9393,173.7984,173.8953,5400.0
2019-04-17 14:05:00,197.4,197.46,197.29,197.29,6066.0,173.8865,173.9393,173.7896,173.7896,6066.0
2019-04-17 14:10:00,197.29,197.29,197.05,197.12,6924.0,173.7896,173.7896,173.5782,173.6398,6924.0
2019-04-17 14:15:00,197.12,197.41,197.11,197.35,10633.0,173.6398,173.8953,173.631,173.8424,10633.0
2019-04-17 14:20:00,197.32,197.32,197.07,197.14,5482.0,173.816,173.816,173.5958,173.6575,5482.0
2019-04-17 14:25:00,197.15,197.18,197.0,197.04,5914.0,173.6663,173.6927,173.5341,173.5694,5914.0
2019-04-17 14:30:00,197.07,197.33,197.05,197.31,3750.0,173.5958,173.8248,173.5782,173.8072,3750.0
2019-04-17 14:35:00,197.34,197.45,197.34,197.42,4204.0,173.8336,173.9305,173.8336,173.9041,4204.0
2019-04-17 14:40:00,197.39,197.4,197.3,197.38,5356.0,173.8777,173.8865,173.7984,173.8689,5356.0
2019-04-17 14:45:00,197.43,197.44,197.27,197.34,5057.0,173.9129,173.9217,173.772,173.8336,5057.0
2019-04-17 14:50:00,197.41,197.58,197.37,197.38,4462.0,173.8953,174.0451,173.8601,173.8689,4462.0
2019-04-17 14:55:00,197.37,197.47,197.29,197.31,7183.0,173.8601,173.9482,173.7896,173.8072,7183.0
2019-04-17 15:00:00,197.31,197.42,197.1,197.1,10738.0,173.8072,173.9041,173.6222,173.6222,10738.0
2019-04-17 15:05:00,197.1,197.37,197.1,197.35,4935.0,173.6222,173.8601,173.6222,173.8424,4935.0
2019-04-17 15:10:00,197.35,197.45,197.28,197.45,5752.0,173.8424,173.9305,173.7808,173.9305,5752.0
2019-04-17 15:15:00,197.45,197.48,197.4,197.46,4871.0,173.9305,173.957,173.8865,173.9393,4871.0
2019-04-17 15:20:00,197.43,197.52,197.33,197.41,8602.0,173.9129,173.9922,173.8248,173.8953,8602.0
2019-04-17 15:25:00,197.41,197.65,197.41,197.63,8135.0,173.8953,174.1067,173.8953,174.0891,8135.0
2019-04-17 15:30:00,197.65,197.65,197.36,197.45,12108.0,174.1067,174.1067,173.8513,173.9305,12108.0
2019-04-17 15:35:00,197.48,197.59,197.48,197.55,14297.0,173.957,174.0539,173.957,174.0186,14297.0
2019-04-17 15:40:00,197.57,197.8,197.53,197.64,17720.0,174.0362,174.2388,174.001,174.0979,17720.0
2019-04-17 15:45:00,197.66,197.69,197.53,197.62,46722.0,174.1155,174.1419,174.001,174.0803,46722.0
2019-04-17 15:50:00,197.6,197.61,197.31,197.37,44856.0,174.0627,174.0715,173.8072,173.8601,44856.0
2019-04-17 15:55:00,197.35,197.42,197.06,197.1,111406.0,173.8424,173.9041,173.587,173.6222,111406.0
2019-04-18 09:30:00,199.22,199.7,198.8,199.09,91628.0,175.4897,175.9125,175.1197,175.3752,91628.0
2019-04-18 09:35:00,199.06,199.93,199.06,199.44,14315.0,175.3488,176.1151,175.3488,175.6835,14315.0
2019-04-18 09:40:00,199.56,199.67,199.33,199.5,15726.0,175.7892,175.8861,175.5866,175.7363,15726.0
2019-04-18 09:45:00,199.49,199.59,198.95,199.0,48849.0,175.7275,175.8156,175.2519,175.2959,48849.0
2019-04-18 09:50:00,199.0,199.33,198.92,199.04,17215.0,175.2959,175.5866,175.2254,175.3311,17215.0
2019-04-18 09:55:00,199.06,199.17,198.85,199.03,10895.0,175.3488,175.4457,175.1638,175.3223,10895.0
2019-04-18 10:00:00,199.03,199.16,198.88,199.11,24045.0,175.3223,175.4368,175.1902,175.3928,24045.0
2019-04-18 10:05:00,199.14,199.16,198.82,199.11,21034.0,175.4192,175.4368,175.1373,175.3928,21034.0
2019-04-18 10:10:00,199.06,199.32,199.05,199.29,21481.0,175.3488,175.5778,175.34,175.5514,21481.0
2019-04-18 10:15:00,199.28,199.31,198.89,198.98,58928.0,175.5426,175.569,175.199,175.2783,58928.0
2019-04-18 10:20:00,199.0,199.03,198.26,198.31,9211.0,175.2959,175.3223,174.6441,174.6881,9211.0
2019-04-18 10:25:00,198.34,198.41,198.06,198.13,8625.0,174.7145,174.7762,174.4679,174.5295,8625.0
2019-04-18 10:30:00,198.23,198.54,198.16,198.54,9087.0,174.6176,174.8907,174.556,174.8907,9087.0
2019-04-18 10:35:00,198.6,198.65,198.32,198.32,8045.0,174.9436,174.9876,174.6969,174.6969,8045.0
2019-04-18 10:40:00,198.34,198.4,198.16,198.32,5619.0,174.7145,174.7674,174.556,174.6969,5619.0
2019-04-18 10:45:00,198.31,198.43,198.05,198.05,7080.0,174.6881,174.7938,174.4591,174.4591,7080.0
2019-04-18 10:50:00,197.99,198.12,197.85,198.11,4942.0,174.4062,174.5207,174.2829,174.5119,4942.0
2019-04-18 10:55:00,198.14,198.53,198.14,198.5,6503.0,174.5383,174.8819,174.5383,174.8555,6503.0
2019-04-18 11:00:00,198.54,198.63,198.38,198.43,8278.0,174.8907,174.97,174.7498,174.7938,8278.0
2019-04-18 11:05:00,198.46,199.0,198.46,198.89,11058.0,174.8202,175.2959,174.8202,175.199,11058.0
2019-04-18 11:10:00,198.87,198.98,198.83,198.91,10683.0,175.1814,175.2783,175.1462,175.2166,10683.0
2019-04-18 11:15:00,198.91,199.12,198.77,199.12,7024.0,175.2166,175.4016,175.0933,175.4016,7024.0
2019-04-18 11:20:00,199.12,199.2,198.92,199.05,19024.0,175.4016,175.4721,175.2254,175.34,19024.0
2019-04-18 11:25:00,199.08,199.15,199.02,199.11,8266.0,175.3664,175.428,175.3135,175.3928,8266.0
2019-04-18 11:30:00,199.17,199.26,199.06,199.14,9961.0,175.4457,175.5249,175.3488,175.4192,9961.0
2019-04-18 11:35:00,199.15,199.22,199.11,199.11,5503.0,175.428,175.4897,175.3928,175.3928,5503.0
2019-04-18 11:40:00,199.11,199.13,198.93,198.99,7624.0,175.3928,175.4104,175.2342,175.2871,7624.0
2019-04-18 11:45:00,199.06,199.36,199.06,199.36,4501.0,175.3488,175.613,175.3488,175.613,4501.0
2019-04-18 11:50:00,199.33,199.4,199.16,199.26,6417.0,175.5866,175.6483,175.4368,175.5249,6417.0
2019-04-18 11:55:00,199.3,199.43,199.3,199.37,4580.0,175.5602,175.6747,175.5602,175.6218,4580.0
2019-04-18 12:00:00,199.38,199.4,199.15,199.15,6100.0,175.6306,175.6483,175.428,175.428,6100.0
2019-04-18 12:05:00,199.24,199.47,199.23,199.45,8187.0,175.5073,175.7099,175.4985,175.6923,8187.0
2019-04-18 12:10:00,199.48,199.73,199.46,199.53,10742.0,175.7187,175.939,175.7011,175.7628,10742.0
2019-04-18 12:15:00,199.52,199.62,199.43,199.49,12527.0,175.754,175.8421,175.6747,175.7275,12527.0
2019-04-18 12:20:00,199.47,199.51,199.42,199.5,4759.0,175.7099,175.7452,175.6659,175.7363,4759.0
2019-04-18 12:25:00,199.49,199.5,199.32,199.35,6300.0,175.7275,175.7363,175.5778,175.6042,6300.0
2019-04-18 12:30:00,199.39,199.43,199.26,199.31,7548.0,175.6395,175.6747,175.5249,175.569,7548.0
2019-04-18 12:35:00,199.26,199.29,199.12,199.27,6772.0,175.5249,175.5514,175.4016,175.5337,6772.0
2019-04-18 12:40:00,199.3,199.3,199.17,199.17,6243.0,175.5602,175.5602,175.4457,175.4457,6243.0
2019-04-18 12:45:00,199.21,199.3,198.96,199.13,14319.0,175.4809,175.5602,175.2607,175.4104,14319.0
2019-04-18 12:50:00,199.07,199.07,198.86,198.96,12067.0,175.3576,175.3576,175.1726,175.2607,12067.0
2019-04-18 12:55:00,199.0,199.07,198.69,198.71,6536.0,175.2959,175.3576,175.0228,175.0404,6536.0
2019-04-18 13:00:00,198.72,198.75,198.57,198.59,3698.0,175.0493,175.0757,174.9171,174.9347,3698.0
2019-04-18 13:05:00,198.65,198.81,198.65,198.73,6545.0,174.9876,175.1285,174.9876,175.0581,6545.0
2019-04-18 13:10:00,198.78,198.79,198.58,198.7,12370.0,175.1021,175.1109,174.9259,175.0316,12370.0
2019-04-18 13:15:00,198.7,198.72,198.65,198.68,4800.0,175.0316,175.0493,174.9876,175.014,4800.0
2019-04-18 13:20:00,198.69,198.71,198.63,198.67,6059.0,175.0228,175.0404,174.97,175.0052,6059.0
2019-04-18 13:25:00,198.69,198.74,198.62,198.65,4321.0,175.0228,175.0669,174.9612,174.9876,4321.0
2019-04-18 13:30:00,198.7,198.81,198.69,198.72,4487.0,175.0316,175.1285,175.0228,175.0493,4487.0
2019-04-18 13:35:00,198.72,198.72,198.45,198.51,11685.0,175.0493,175.0493,174.8114,174.8643,11685.0
2019-04-18 13:40:00,198.47,198.61,198.41,198.6,7239.0,174.829,174.9524,174.7762,174.9436,7239.0
2019-04-18 13:45:00,198.6,198.6,198.49,198.56,7219.0,174.9436,174.9436,174.8467,174.9083,7219.0
2019-04-18 13:50:00,198.57,198.64,198.47,198.64,8015.0,174.9171,174.9788,174.829,174.9788,8015.0
2019-04-18 13:55:00,198.64,198.72,198.59,198.68,6768.0,174.9788,175.0493,174.9347,175.014,6768.0
2019-04-18 14:00:00,198.66,198.69,198.61,198.64,4275.0,174.9964,175.0228,174.9524,174.9788,4275.0
2019-04-18 14:05:00,198.67,198.88,198.67,198.81,6104.0,175.0052,175.1902,175.0052,175.1285,6104.0
2019-04-18 14:10:00,198.81,198.83,198.75,198.82,3603.0,175.1285,175.1462,175.0757,175.1373,3603.0
2019-04-18 14:15:00,198.82,199.0,198.81,199.0,4571.0,175.1373,175.2959,175.1285,175.2959,4571.0
2019-04-18 14:20:00,198.92,198.98,198.8,198.98,8718.0,175.2254,175.2783,175.1197,175.2783,8718.0
2019-04-18 14:25:00,198.94,198.99,198.83,198.97,6835.0,175.2431,175.2871,175.1462,175.2695,6835.0
2019-04-18 14:30:00,198.99,200.0,198.88,199.35,24705.0,175.2871,176.1768,175.1902,175.6042,24705.0
2019-04-18 14:35:00,199.35,199.4,199.12,199.12,10712.0,175.6042,175.6483,175.4016,175.4016,10712.0
2019-04-18 14:40:00,199.17,199.2,198.92,199.01,8605.0,175.4457,175.4721,175.2254,175.3047,8605.0
2019-04-18 14:45:00,198.99,199.0,198.89,198.99,8093.0,175.2871,175.2959,175.199,175.2871,8093.0
2019-04-18 14:50:00,199.0,199.28,198.96,199.28,10877.0,175.2959,175.5426,175.2607,175.5426,10877.0
2019-04-18 14:55:00,199.25,199.26,199.06,199.16,10242.0,175.5161,175.5249,175.3488,175.4368,10242.0
2019-04-18 15:00:00,199.2,199.2,198.86,198.87,6255.0,175.4721,175.4721,175.1726,175.1814,6255.0
2019-04-18 15:05:00,198.87,199.35,198.86,199.03,9725.0,175.1814,175.6042,175.1726,175.3223,9725.0
2019-04-18 15:10:00,199.04,199.13,198.93,198.93,5360.0,175.3311,175.4104,175.2342,175.2342,5360.0
2019-04-18 15:15:00,198.97,199.02,198.87,198.93,5240.0,175.2695,175.3135,175.1814,175.2342,5240.0
2019-04-18 15:20:00,198.93,198.98,198.91,198.94,7783.0,175.2342,175.2783,175.2166,175.2431,7783.0
2019-04-18 15:25:00,198.95,199.1,198.91,199.06,9077.0,175.2519,175.384,175.2166,175.3488,9077.0
2019-04-18 15:30:00,199.05,199.06,198.83,198.96,19662.0,175.34,175.3488,175.1462,175.2607,19662.0
2019-04-18 15:35:00,198.95,198.96,198.81,198.92,17785.0,175.2519,175.2607,175.1285,175.2254,17785.0
2019-04-18 15:40:00,198.96,199.33,198.96,199.13,44779.0,175.2607,175.5866,175.2607,175.4104,44779.0
2019-04-18 15:45:00,199.15,199.15,198.97,199.04,25649.0,175.428,175.428,175.2695,175.3311,25649.0
2019-04-18 15:50:00,199.04,199.07,198.62,198.67,48591.0,175.3311,175.3576,174.9612,175.0052,48591.0
2019-04-18 15:55:00,198.69,198.72,198.3,198.66,196017.0,175.0228,175.0493,174.6793,174.9964,196017.0
2019-04-22 09:30:00,198.34,198.64,198.03,198.24,18847.0,174.7145,174.9788,174.4414,174.6264,18847.0
2019-04-22 09:35:00,198.06,199.01,198.06,198.87,10037.0,174.4679,175.3047,174.4679,175.1814,10037.0
2019-04-22 09:40:00,199.03,199.62,198.98,199.55,18226.0,175.3223,175.8421,175.2783,175.7804,18226.0
2019-04-22 09:45:00,199.56,199.93,199.56,199.86,11294.0,175.7892,176.1151,175.7892,176.0535,11294.0
2019-04-22 09:50:00,199.86,200.0,199.61,199.88,29253.0,176.0535,176.1768,175.8332,176.0711,29253.0
2019-04-22 09:55:00,199.92,199.93,199.5,199.7,11585.0,176.1063,176.1151,175.7363,175.9125,11585.0
2019-04-22 10:00:00,199.68,199.86,199.54,199.86,8761.0,175.8949,176.0535,175.7716,176.0535,8761.0
2019-04-22 10:05:00,199.91,199.96,199.61,199.72,11912.0,176.0975,176.1416,175.8332,175.9301,11912.0
2019-04-22 10:10:00,199.77,199.99,199.67,199.96,9191.0,175.9742,176.168,175.8861,176.1416,9191.0
2019-04-22 10:15:00,199.92,200.25,199.86,200.06,26104.0,176.1063,176.397,176.0535,176.2296,26104.0
2019-04-22 10:20:00,200.03,200.34,199.95,200.34,10499.0,176.2032,176.4763,176.1327,176.4763,10499.0
2019-04-22 10:25:00,200.31,200.42,200.12,200.21,17648.0,176.4499,176.5468,176.2825,176.3618,17648.0
2019-04-22 10:30:00,200.25,200.29,200.12,200.2,15049.0,176.397,176.4322,176.2825,176.353,15049.0
2019-04-22 10:35:00,200.2,200.31,200.14,200.2,6740.0,176.353,176.4499,176.3001,176.353,6740.0
2019-04-22 10:40:00,200.18,200.3,200.04,200.08,5142.0,176.3353,176.4411,176.212,176.2473,5142.0
2019-04-22 10:45:00,200.08,200.29,200.03,200.27,7476.0,176.2473,176.4322,176.2032,176.4146,7476.0
2019-04-22 10:50:00,200.31,200.56,200.22,200.47,11035.0,176.4499,176.6701,176.3706,176.5908,11035.0
2019-04-22 10:55:00,200.46,200.71,200.46,200.62,20111.0,176.582,176.8022,176.582,176.7229,20111.0
2019-04-22 11:00:00,200.62,200.76,200.24,200.41,10186.0,176.7229,176.8463,176.3882,176.538,10186.0
2019-04-22 11:05:00,200.35,200.52,200.3,200.5,12480.0,176.4851,176.6348,176.4411,176.6172,12480.0
2019-04-22 11:10:00,200.46,200.89,200.42,200.85,18956.0,176.582,176.9608,176.5468,176.9255,18956.0
2019-04-22 11:15:00,200.75,200.81,200.48,200.64,8514.0,176.8375,176.8903,176.5996,176.7406,8514.0
2019-04-22 11:20:00,200.67,200.87,200.67,200.82,9930.0,176.767,176.9432,176.767,176.8991,9930.0
2019-04-22 11:25:00,200.81,201.0,200.79,200.79,10534.0,176.8903,177.0577,176.8727,176.8727,10534.0
2019-04-22 11:30:00,200.77,200.99,200.76,200.91,11151.0,176.8551,177.0489,176.8463,176.9784,11151.0
2019-04-22 11:35:00,200.94,201.24,200.94,201.18,23214.0,177.0048,177.2691,177.0048,177.2162,23214.0
2019-04-22 11:40:00,201.18,201.54,201.1,201.51,24351.0,177.2162,177.5334,177.1458,177.5069,24351.0
2019-04-22 11:45:00,201.52,201.68,201.4,201.64,13948.0,177.5157,177.6567,177.41,177.6214,13948.0
2019-04-22 11:50:00,201.58,201.82,201.51,201.62,20487.0,177.5686,177.78,177.5069,177.6038,20487.0
2019-04-22 11:55:00,201.63,201.91,201.6,201.73,34739.0,177.6126,177.8593,177.5862,177.7007,34739.0
2019-04-22 12:00:00,201.71,201.71,201.33,201.47,11538.0,177.6831,177.6831,177.3484,177.4717,11538.0
2019-04-22 12:05:00,201.46,201.46,201.01,201.06,12564.0,177.4629,177.4629,177.0665,177.1105,12564.0
2019-04-22 12:10:00,201.09,201.29,200.95,201.04,10905.0,177.137,177.3131,177.0136,177.0929,10905.0
2019-04-22 12:15:00,201.05,201.18,200.92,201.0,23216.0,177.1017,177.2162,176.9872,177.0577,23216.0
2019-04-22 12:20:00,201.04,201.07,200.93,200.93,6839.0,177.0929,177.1193,176.996,176.996,6839.0
2019-04-22 12:25:00,200.96,201.17,200.93,201.07,8794.0,177.0224,177.2074,176.996,177.1193,8794.0
2019-04-22 12:30:00,201.05,201.11,201.02,201.09,3850.0,177.1017,177.1546,177.0753,177.137,3850.0
2019-04-22 12:35:00,201.08,201.08,200.84,200.92,8156.0,177.1281,177.1281,176.9167,176.9872,8156.0
2019-04-22 12:40:00,200.94,200.98,200.86,200.98,5112.0,177.0048,177.0401,176.9344,177.0401,5112.0
2019-04-22 12:45:00,200.99,201.2,200.98,201.1,6020.0,177.0489,177.2339,177.0401,177.1458,6020.0
2019-04-22 12:50:00,201.07,201.11,200.99,201.06,5963.0,177.1193,177.1546,177.0489,177.1105,5963.0
2019-04-22 12:55:00,201.08,201.08,200.96,200.99,16949.0,177.1281,177.1281,177.0224,177.0489,16949.0
2019-04-22 13:00:00,200.99,201.01,200.76,200.79,10422.0,177.0489,177.0665,176.8463,176.8727,10422.0
2019-04-22 13:05:00,200.79,200.87,200.69,200.8,13752.0,176.8727,176.9432,176.7846,176.8815,13752.0
2019-04-22 13:10:00,200.8,200.96,200.76,200.91,16581.0,176.8815,177.0224,176.8463,176.9784,16581.0
2019-04-22 13:15:00,200.85,200.98,200.85,200.88,5337.0,176.9255,177.0401,176.9255,176.952,5337.0
2019-04-22 13:20:00,200.85,201.03,200.83,201.0,5826.0,176.9255,177.0841,176.9079,177.0577,5826.0
2019-04-22 13:25:00,200.97,200.97,200.76,200.9,8074.0,177.0312,177.0312,176.8463,176.9696,8074.0
2019-04-22 13:30:00,200.9,200.98,200.86,200.98,11538.0,176.9696,177.0401,176.9344,177.0401,11538.0
2019-04-22 13:35:00,200.93,200.99,200.89,200.91,2957.0,176.996,177.0489,176.9608,176.9784,2957.0
2019-04-22 13:40:00,200.97,201.01,200.93,200.98,4198.0,177.0312,177.0665,176.996,177.0401,4198.0
2019-04-22 13:45:00,200.95,201.05,200.95,201.02,2512.0,177.0136,177.1017,177.0136,177.0753,2512.0
2019-04-22 13:50:00,201.04,201.04,200.92,201.0,5544.0,177.0929,177.0929,176.9872,177.0577,5544.0
2019-04-22 13:55:00,200.99,201.01,200.88,200.94,3310.0,177.0489,177.0665,176.952,177.0048,3310.0
2019-04-22 14:00:00,200.94,200.95,200.84,200.92,8055.0,177.0048,177.0136,176.9167,176.9872,8055.0
2019-04-22 14:05:00,200.95,201.06,200.95,201.02,4418.0,177.0136,177.1105,177.0136,177.0753,4418.0
2019-04-22 14:10:00,201.03,201.2,201.03,201.17,5500.0,177.0841,177.2339,177.0841,177.2074,5500.0
2019-04-22 14:15:00,201.15,201.25,201.15,201.22,4865.0,177.1898,177.2779,177.1898,177.2515,4865.0
2019-04-22 14:20:00,201.19,201.39,201.15,201.39,11081.0,177.225,177.4012,177.1898,177.4012,11081.0
2019-04-22 14:25:00,201.41,201.53,201.35,201.35,9542.0,177.4188,177.5245,177.366,177.366,9542.0
2019-04-22 14:30:00,201.34,201.36,201.15,201.17,10091.0,177.3572,177.3748,177.1898,177.2074,10091.0
2019-04-22 14:35:00,201.18,201.22,201.12,201.16,8038.0,177.2162,177.2515,177.1634,177.1986,8038.0
2019-04-22 14:40:00,201.19,201.26,201.18,201.26,6230.0,177.225,177.2867,177.2162,177.2867,6230.0
2019-04-22 14:45:00,201.27,201.27,201.17,201.21,12880.0,177.2955,177.2955,177.2074,177.2427,12880.0
2019-04-22 14:50:00,201.21,201.21,201.09,201.18,11633.0,177.2427,177.2427,177.137,177.2162,11633.0
2019-04-22 14:55:00,201.23,201.4,201.23,201.36,14069.0,177.2603,177.41,177.2603,177.3748,14069.0
2019-04-22 15:00:00,201.37,201.4,201.04,201.22,15178.0,177.3836,177.41,177.0929,177.2515,15178.0
2019-04-22 15:05:00,201.21,201.23,201.13,201.21,11967.0,177.2427,177.2603,177.1722,177.2427,11967.0
2019-04-22 15:10:00,201.21,201.31,201.19,201.21,8726.0,177.2427,177.3307,177.225,177.2427,8726.0
2019-04-22 15:15:00,201.27,201.29,200.99,201.2,18837.0,177.2955,177.3131,177.0489,177.2339,18837.0
2019-04-22 15:20:00,201.21,201.32,201.08,201.1,14108.0,177.2427,177.3396,177.1281,177.1458,14108.0
2019-04-22 15:25:00,201.09,201.12,200.98,201.04,16884.0,177.137,177.1634,177.0401,177.0929,16884.0
2019-04-22 15:30:00,201.06,201.3,201.02,201.3,27596.0,177.1105,177.3219,177.0753,177.3219,27596.0
2019-04-22 15:35:00,201.31,201.38,201.26,201.34,13667.0,177.3307,177.3924,177.2867,177.3572,13667.0
2019-04-22 15:40:00,201.36,201.5,201.32,201.37,24298.0,177.3748,177.4981,177.3396,177.3836,24298.0
2019-04-22 15:45:00,201.36,201.65,201.36,201.65,28366.0,177.3748,177.6302,177.3748,177.6302,28366.0
2019-04-22 15:50:00,201.66,201.82,201.54,201.66,44174.0,177.6391,177.78,177.5334,177.6391,44174.0
2019-04-22 15:55:00,201.66,201.7,201.45,201.49,133939.0,177.6391,177.6743,177.4541,177.4893,133939.0
2019-04-23 09:30:00,201.54,202.02,200.64,200.64,47446.0,177.5334,177.9562,176.7406,176.7406,47446.0
2019-04-23 09:35:00,200.67,201.52,199.97,201.38,49613.0,176.767,177.5157,176.1504,177.3924,49613.0
2019-04-23 09:40:00,201.37,201.79,201.24,201.57,17234.0,177.3836,177.7536,177.2691,177.5598,17234.0
2019-04-23 09:45:00,201.47,201.6,201.1,201.56,88480.0,177.4717,177.5862,177.1458,177.551,88480.0
2019-04-23 09:50:00,201.51,201.71,201.47,201.54,12600.0,177.5069,177.6831,177.4717,177.5334,12600.0
2019-04-23 09:55:00,201.53,201.53,201.15,201.16,9486.0,177.5245,177.5245,177.1898,177.1986,9486.0
2019-04-23 10:00:00,201.19,201.26,200.94,201.16,11078.0,177.225,177.2867,177.0048,177.1986,11078.0
2019-04-23 10:05:00,201.26,201.27,200.91,200.94,9369.0,177.2867,177.2955,176.9784,177.0048,9369.0
2019-04-23 10:10:00,200.92,200.96,200.63,200.71,19903.0,176.9872,177.0224,176.7317,176.8022,19903.0
2019-04-23 10:15:00,200.7,201.0,200.66,200.96,13827.0,176.7934,177.0577,176.7582,177.0224,13827.0
2019-04-23 10:20:00,200.97,201.09,200.81,201.09,9727.0,177.0312,177.137,176.8903,177.137,9727.0
2019-04-23 10:25:00,201.11,201.36,201.1,201.3,5690.0,177.1546,177.3748,177.1458,177.3219,5690.0
2019-04-23 10:30:00,201.36,201.39,200.98,201.0,7050.0,177.3748,177.4012,177.0401,177.0577,7050.0
2019-04-23 10:35:00,201.0,201.21,200.9,201.13,13147.0,177.0577,177.2427,176.9696,177.1722,13147.0
2019-04-23 10:40:00,201.12,201.5,201.03,201.42,5554.0,177.1634,177.4981,177.0841,177.4276,5554.0
2019-04-23 10:45:00,201.42,201.42,200.98,201.0,8619.0,177.4276,177.4276,177.0401,177.0577,8619.0
2019-04-23 10:50:00,200.97,201.2,200.97,201.02,7537.0,177.0312,177.2339,177.0312,177.0753,7537.0
2019-04-23 10:55:00,201.1,201.1,200.98,201.08,7013.0,177.1458,177.1458,177.0401,177.1281,7013.0
2019-04-23 11:00:00,201.08,201.19,201.01,201.07,7301.0,177.1281,177.225,177.0665,177.1193,7301.0
2019-04-23 11:05:00,201.1,201.25,201.1,201.1,4585.0,177.1458,177.2779,177.1458,177.1458,4585.0
2019-04-23 11:10:00,201.15,201.61,201.14,201.61,10161.0,177.1898,177.595,177.181,177.595,10161.0
2019-04-23 11:15:00,201.6,201.6,201.32,201.49,8701.0,177.5862,177.5862,177.3396,177.4893,8701.0
2019-04-23 11:20:00,201.52,201.53,201.22,201.22,7412.0,177.5157,177.5245,177.2515,177.2515,7412.0
2019-04-23 11:25:00,201.25,201.54,201.24,201.5,6456.0,177.2779,177.5334,177.2691,177.4981,6456.0
2019-04-23 11:30:00,201.51,201.55,201.36,201.5,10984.0,177.5069,177.5422,177.3748,177.4981,10984.0
2019-04-23 11:35:00,201.48,201.48,201.22,201.29,6393.0,177.4805,177.4805,177.2515,177.3131,6393.0
2019-04-23 11:40:00,201.29,201.37,201.12,201.13,12679.0,177.3131,177.3836,177.1634,177.1722,12679.0
2019-04-23 11:45:00,201.17,201.4,201.14,201.4,6600.0,177.2074,177.41,177.181,177.41,6600.0
2019-04-23 11:50:00,201.45,201.66,201.39,201.66,4670.0,177.4541,177.6391,177.4012,177.6391,4670.0
2019-04-23 11:55:00,201.64,201.7,201.59,201.59,4000.0,177.6214,177.6743,177.5774,177.5774,4000.0
2019-04-23 12:00:00,201.62,201.95,201.61,201.87,9322.0,177.6038,177.8945,177.595,177.824,9322.0
2019-04-23 12:05:00,201.96,202.36,201.92,202.35,10853.0,177.9033,178.2557,177.8681,178.2469,10853.0
2019-04-23 12:10:00,202.34,202.39,202.27,202.36,4623.0,178.2381,178.2821,178.1764,178.2557,4623.0
2019-04-23 12:15:00,202.39,202.66,202.36,202.62,7250.0,178.2821,178.5199,178.2557,178.4847,7250.0
2019-04-23 12:20:00,202.58,202.62,202.2,202.2,9493.0,178.4495,178.4847,178.1147,178.1147,9493.0
2019-04-23 12:25:00,202.2,202.2,201.91,201.99,7422.0,178.1147,178.1147,177.8593,177.9297,7422.0
2019-04-23 12:30:00,202.03,202.04,201.84,201.86,4200.0,177.965,177.9738,177.7976,177.8152,4200.0
2019-04-23 12:35:00,201.85,201.96,201.84,201.92,6782.0,177.8064,177.9033,177.7976,177.8681,6782.0
2019-04-23 12:40:00,201.96,202.03,201.96,202.03,6900.0,177.9033,177.965,177.9033,177.965,6900.0
2019-04-23 12:45:00,202.09,202.13,202.0,202.05,4700.0,178.0178,178.0531,177.9386,177.9826,4700.0
2019-04-23 12:50:00,202.03,202.15,202.01,202.09,8836.0,177.965,178.0707,177.9474,178.0178,8836.0
2019-04-23 12:55:00,202.07,202.09,201.92,201.95,8213.0,178.0002,178.0178,177.8681,177.8945,8213.0
2019-04-23 13:00:00,201.97,202.17,201.95,202.13,8148.0,177.9121,178.0883,177.8945,178.0531,8148.0
2019-04-23 13:05:00,202.12,202.12,201.96,202.01,6203.0,178.0443,178.0443,177.9033,177.9474,6203.0
2019-04-23 13:10:00,201.97,202.4,201.95,202.39,10696.0,177.9121,178.2909,177.8945,178.2821,10696.0
2019-04-23 13:15:00,202.42,202.67,202.22,202.67,23620.0,178.3085,178.5288,178.1324,178.5288,23620.0
2019-04-23 13:20:00,202.67,202.69,202.33,202.33,6503.0,178.5288,178.5464,178.2292,178.2292,6503.0
2019-04-23 13:25:00,202.33,202.41,202.16,202.38,21472.0,178.2292,178.2997,178.0795,178.2733,21472.0
2019-04-23 13:30:00,202.33,202.33,201.98,202.22,11196.0,178.2292,178.2292,177.9209,178.1324,11196.0
2019-04-23 13:35:00,202.2,202.3,202.11,202.17,6239.0,178.1147,178.2028,178.0355,178.0883,6239.0
2019-04-23 13:40:00,202.15,202.21,202.11,202.17,9300.0,178.0707,178.1235,178.0355,178.0883,9300.0
2019-04-23 13:45:00,202.21,202.25,202.06,202.22,8105.0,178.1235,178.1588,177.9914,178.1324,8105.0
2019-04-23 13:50:00,202.2,202.2,201.89,201.91,49917.0,178.1147,178.1147,177.8417,177.8593,49917.0
2019-04-23 13:55:00,201.91,202.06,201.9,202.02,6156.0,177.8593,177.9914,177.8505,177.9562,6156.0
2019-04-23 14:00:00,202.02,202.04,201.95,201.95,11734.0,177.9562,177.9738,177.8945,177.8945,11734.0
2019-04-23 14:05:00,201.96,202.29,201.95,202.28,9998.0,177.9033,178.194,177.8945,178.1852,9998.0
2019-04-23 14:10:00,202.28,202.33,202.24,202.24,8554.0,178.1852,178.2292,178.15,178.15,8554.0
2019-04-23 14:15:00,202.26,202.27,202.12,202.12,7989.0,178.1676,178.1764,178.0443,178.0443,7989.0
2019-04-23 14:20:00,202.12,202.13,201.67,201.87,18531.0,178.0443,178.0531,177.6479,177.824,18531.0
2019-04-23 14:25:00,201.86,202.04,201.86,201.96,20153.0,177.8152,177.9738,177.8152,177.9033,20153.0
2019-04-23 14:30:00,201.98,202.07,201.97,202.01,11125.0,177.9209,178.0002,177.9121,177.9474,11125.0
2019-04-23 14:35:00,202.03,202.12,202.01,202.11,8498.0,177.965,178.0443,177.9474,178.0355,8498.0
2019-04-23 14:40:00,202.08,202.12,201.97,201.98,11478.0,178.009,178.0443,177.9121,177.9209,11478.0
2019-04-23 14:45:00,201.96,202.09,201.87,202.09,13129.0,177.9033,178.0178,177.824,178.0178,13129.0
2019-04-23 14:50:00,202.07,202.11,201.93,201.96,13245.0,178.0002,178.0355,177.8769,177.9033,13245.0
2019-04-23 14:55:00,201.96,201.98,201.81,201.84,13178.0,177.9033,177.9209,177.7712,177.7976,13178.0
2019-04-23 15:00:00,201.81,201.88,201.66,201.83,24147.0,177.7712,177.8329,177.6391,177.7888,24147.0
2019-04-23 15:05:00,201.84,202.02,201.84,201.99,11312.0,177.7976,177.9562,177.7976,177.9297,11312.0
2019-04-23 15:10:00,202.0,202.12,202.0,202.01,17591.0,177.9386,178.0443,177.9386,177.9474,17591.0
2019-04-23 15:15:00,202.01,202.18,202.0,202.17,19919.0,177.9474,178.0971,177.9386,178.0883,19919.0
2019-04-23 15:20:00,202.16,202.23,202.09,202.1,14595.0,178.0795,178.1412,178.0178,178.0266,14595.0
2019-04-23 15:25:00,202.09,202.13,201.88,202.13,50189.0,178.0178,178.0531,177.8329,178.0531,50189.0
2019-04-23 15:30:00,202.14,202.14,201.97,202.0,31999.0,178.0619,178.0619,177.9121,177.9386,31999.0
2019-04-23 15:35:00,201.99,202.12,201.97,202.06,21656.0,177.9297,178.0443,177.9121,177.9914,21656.0
2019-04-23 15:40:00,202.06,202.11,201.87,201.87,36951.0,177.9914,178.0355,177.824,177.824,36951.0
2019-04-23 15:45:00,201.86,202.05,201.78,202.05,31561.0,177.8152,177.9826,177.7448,177.9826,31561.0
2019-04-23 15:50:00,202.03,202.13,201.94,202.02,38817.0,177.965,178.0531,177.8857,177.9562,38817.0
2019-04-23 15:55:00,202.03,202.11,201.27,201.69,146031.0,177.965,178.0355,177.2955,177.6655,146031.0
2019-04-24 09:30:00,206.24,210.57,205.72,208.95,102109.0,181.6735,185.4877,181.2154,184.0607,102109.0
2019-04-24 09:35:00,208.9,210.76,208.6,210.47,62416.0,184.0167,185.6551,183.7524,185.3996,62416.0
2019-04-24 09:40:00,210.68,210.92,209.1,209.53,42454.0,185.5846,185.796,184.1928,184.5716,42454.0
2019-04-24 09:45:00,209.44,209.49,208.54,208.96,43633.0,184.4923,184.5364,183.6995,184.0695,43633.0
2019-04-24 09:50:00,208.98,210.09,208.98,209.89,40357.0,184.0871,185.0649,184.0871,184.8887,40357.0
2019-04-24 09:55:00,209.84,210.44,209.79,210.37,40770.0,184.8447,185.3732,184.8006,185.3116,40770.0
2019-04-24 10:00:00,210.3,210.52,209.57,210.17,64249.0,185.2499,185.4437,184.6068,185.1354,64249.0
2019-04-24 10:05:00,210.18,210.36,209.81,210.11,29254.0,185.1442,185.3027,184.8183,185.0825,29254.0
2019-04-24 10:10:00,210.07,211.46,210.07,211.33,33607.0,185.0473,186.2717,185.0473,186.1572,33607.0
2019-04-24 10:15:00,211.25,211.25,209.78,210.0,33973.0,186.0867,186.0867,184.7918,184.9856,33973.0
2019-04-24 10:20:00,210.11,210.3,209.29,209.49,23101.0,185.0825,185.2499,184.3602,184.5364,23101.0
2019-04-24 10:25:00,209.53,210.28,209.3,209.82,25447.0,184.5716,185.2323,184.369,184.8271,25447.0
2019-04-24 10:30:00,209.79,210.97,209.79,210.51,13763.0,184.8006,185.8401,184.8006,185.4349,13763.0
2019-04-24 10:35:00,210.48,210.8,210.25,210.56,34721.0,185.4085,185.6903,185.2059,185.4789,34721.0
2019-04-24 10:40:00,210.55,210.71,209.93,210.05,20355.0,185.4701,185.6111,184.924,185.0297,20355.0
2019-04-24 10:45:00,210.06,210.35,209.59,209.59,22487.0,185.0385,185.2939,184.6245,184.6245,22487.0
2019-04-24 10:50:00,209.65,210.25,209.65,209.97,38733.0,184.6773,185.2059,184.6773,184.9592,38733.0
2019-04-24 10:55:00,209.97,210.65,209.97,210.14,25833.0,184.9592,185.5582,184.9592,185.109,25833.0
2019-04-24 11:00:00,210.2,210.22,209.79,209.91,47822.0,185.1618,185.1794,184.8006,184.9064,47822.0
2019-04-24 11:05:00,209.93,210.05,209.23,209.57,19314.0,184.924,185.0297,184.3073,184.6068,19314.0
2019-04-24 11:10:00,209.47,209.57,208.96,209.05,13377.0,184.5188,184.6068,184.0695,184.1488,13377.0
2019-04-24 11:15:00,209.09,209.72,208.73,209.67,30071.0,184.184,184.739,183.8669,184.6949,30071.0
2019-04-24 11:20:00,209.62,209.62,208.89,209.0,31806.0,184.6509,184.6509,184.0078,184.1047,31806.0
2019-04-24 11:25:00,209.1,209.28,208.54,208.54,8778.0,184.1928,184.3514,183.6995,183.6995,8778.0
2019-04-24 11:30:00,208.48,208.7,208.04,208.68,24183.0,183.6467,183.8405,183.2591,183.8229,24183.0
2019-04-24 11:35:00,208.63,208.78,208.38,208.66,21383.0,183.7788,183.911,183.5586,183.8052,21383.0
2019-04-24 11:40:00,208.65,209.34,208.59,209.0,16329.0,183.7964,184.4042,183.7436,184.1047,16329.0
2019-04-24 11:45:00,208.98,209.29,208.86,209.03,26865.0,184.0871,184.3602,183.9814,184.1312,26865.0
2019-04-24 11:50:00,209.11,209.11,208.53,208.56,10431.0,184.2016,184.2016,183.6907,183.7172,10431.0
2019-04-24 11:55:00,208.64,209.08,208.64,208.91,11429.0,183.7876,184.1752,183.7876,184.0255,11429.0
2019-04-24 12:00:00,208.9,208.98,208.34,208.86,33368.0,184.0167,184.0871,183.5234,183.9814,33368.0
2019-04-24 12:05:00,208.81,208.83,208.57,208.58,5759.0,183.9374,183.955,183.726,183.7348,5759.0
2019-04-24 12:10:00,208.62,208.68,208.44,208.46,8663.0,183.77,183.8229,183.6115,183.6291,8663.0
2019-04-24 12:15:00,208.46,208.57,208.25,208.32,6429.0,183.6291,183.726,183.4441,183.5057,6429.0
2019-04-24 12:20:00,208.34,208.64,208.29,208.64,21023.0,183.5234,183.7876,183.4793,183.7876,21023.0
2019-04-24 12:25:00,208.6,208.88,208.52,208.8,30270.0,183.7524,183.999,183.6819,183.9286,30270.0
2019-04-24 12:30:00,208.71,208.91,208.56,208.84,8500.0,183.8493,184.0255,183.7172,183.9638,8500.0
2019-04-24 12:35:00,208.82,208.91,208.55,208.58,4084.0,183.9462,184.0255,183.7083,183.7348,4084.0
2019-04-24 12:40:00,208.6,208.66,208.34,208.53,13192.0,183.7524,183.8052,183.5234,183.6907,13192.0
2019-04-24 12:45:00,208.52,208.67,208.33,208.46,12136.0,183.6819,183.8141,183.5146,183.6291,12136.0
2019-04-24 12:50:00,208.51,208.51,208.09,208.09,9920.0,183.6731,183.6731,183.3031,183.3031,9920.0
2019-04-24 12:55:00,208.13,208.13,207.65,207.86,12815.0,183.3384,183.3384,182.9156,183.1005,12815.0
2019-04-24 13:00:00,207.75,207.75,207.36,207.66,16862.0,183.0036,183.0036,182.6601,182.9244,16862.0
2019-04-24 13:05:00,207.61,207.78,207.55,207.7,16774.0,182.8803,183.0301,182.8275,182.9596,16774.0
2019-04-24 13:10:00,207.7,207.84,207.5,207.53,29050.0,182.9596,183.0829,182.7834,182.8098,29050.0
2019-04-24 13:15:00,207.55,207.76,207.41,207.63,25817.0,182.8275,183.0124,182.7041,182.8979,25817.0
2019-04-24 13:20:00,207.63,207.78,207.5,207.78,21026.0,182.8979,183.0301,182.7834,183.0301,21026.0
2019-04-24 13:25:00,207.8,207.89,207.5,207.52,13126.0,183.0477,183.127,182.7834,182.801,13126.0
2019-04-24 13:30:00,207.52,207.56,207.03,207.5,10889.0,182.801,182.8363,182.3694,182.7834,10889.0
2019-04-24 13:35:00,207.5,207.54,207.16,207.43,20897.0,182.7834,182.8187,182.4839,182.7218,20897.0
2019-04-24 13:40:00,207.46,207.46,206.74,206.74,9472.0,182.7482,182.7482,182.1139,182.1139,9472.0
2019-04-24 13:45:00,206.75,206.91,206.58,206.58,5637.0,182.1228,182.2637,181.973,181.973,5637.0
2019-04-24 13:50:00,206.63,206.93,206.36,206.8,11336.0,182.0171,182.2813,181.7792,182.1668,11336.0
2019-04-24 13:55:00,206.75,206.99,206.65,206.99,10378.0,182.1228,182.3342,182.0347,182.3342,10378.0
2019-04-24 14:00:00,207.02,207.25,206.93,206.96,17440.0,182.3606,182.5632,182.2813,182.3077,17440.0
2019-04-24 14:05:00,206.98,207.05,206.72,206.9,11041.0,182.3254,182.387,182.0963,182.2549,11041.0
2019-04-24 14:10:00,206.94,207.43,206.94,207.43,13702.0,182.2901,182.7218,182.2901,182.7218,13702.0
2019-04-24 14:15:00,207.53,207.65,207.21,207.28,16490.0,182.8098,182.9156,182.528,182.5896,16490.0
2019-04-24 14:20:00,207.32,207.79,207.14,207.68,14216.0,182.6249,183.0389,182.4663,182.942,14216.0
2019-04-24 14:25:00,207.62,207.63,207.26,207.26,10351.0,182.8891,182.8979,182.572,182.572,10351.0
2019-04-24 14:30:00,207.3,207.81,207.3,207.65,15276.0,182.6072,183.0565,182.6072,182.9156,15276.0
2019-04-24 14:35:00,207.7,207.85,207.62,207.62,9726.0,182.9596,183.0917,182.8891,182.8891,9726.0
2019-04-24 14:40:00,207.63,207.63,206.89,206.92,28121.0,182.8979,182.8979,182.2461,182.2725,28121.0
2019-04-24 14:45:00,206.96,207.05,206.73,207.02,13083.0,182.3077,182.387,182.1051,182.3606,13083.0
2019-04-24 14:50:00,207.01,207.01,206.65,206.71,15535.0,182.3518,182.3518,182.0347,182.0875,15535.0
2019-04-24 14:55:00,206.7,206.7,206.42,206.5,12000.0,182.0787,182.0787,181.8321,181.9025,12000.0
2019-04-24 15:00:00,206.47,206.6,206.24,206.59,28575.0,181.8761,181.9906,181.6735,181.9818,28575.0
2019-04-24 15:05:00,206.59,207.1,206.56,206.9,37754.0,181.9818,182.4311,181.9554,182.2549,37754.0
2019-04-24 15:10:00,206.84,207.05,206.72,206.83,12161.0,182.202,182.387,182.0963,182.1932,12161.0
2019-04-24 15:15:00,206.85,207.05,206.61,206.67,20186.0,182.2108,182.387,181.9994,182.0523,20186.0
2019-04-24 15:20:00,206.71,207.13,206.64,207.0,20929.0,182.0875,182.4575,182.0259,182.343,20929.0
2019-04-24 15:25:00,206.98,207.07,206.79,207.03,41803.0,182.3254,182.4046,182.158,182.3694,41803.0
2019-04-24 15:30:00,207.07,207.17,206.4,206.65,24901.0,182.4046,182.4927,181.8144,182.0347,24901.0
2019-04-24 15:35:00,206.64,206.87,206.59,206.83,33751.0,182.0259,182.2285,181.9818,182.1932,33751.0
2019-04-24 15:40:00,206.84,207.3,206.75,207.21,39059.0,182.202,182.6072,182.1228,182.528,39059.0
2019-04-24 15:45:00,207.18,207.55,207.05,207.32,61883.0,182.5015,182.8275,182.387,182.6249,61883.0
2019-04-24 15:50:00,207.33,207.34,207.02,207.33,70892.0,182.6337,182.6425,182.3606,182.6337,70892.0
2019-04-24 15:55:00,207.31,207.43,206.71,206.74,176608.0,182.6161,182.7218,182.0875,182.1139,176608.0
2019-04-25 09:30:00,205.54,205.54,204.05,204.23,32948.0,181.0569,181.0569,179.7444,179.9029,32948.0
2019-04-25 09:35:00,204.23,204.25,203.5,204.09,17405.0,179.9029,179.9205,179.2599,179.7796,17405.0
2019-04-25 09:40:00,204.19,204.31,203.99,204.15,20618.0,179.8677,179.9734,179.6915,179.8325,20618.0
2019-04-25 09:45:00,204.17,204.58,204.05,204.58,23944.0,179.8501,180.2112,179.7444,180.2112,23944.0
2019-04-25 09:50:00,204.53,205.22,204.48,205.03,26784.0,180.1672,180.775,180.1232,180.6076,26784.0
2019-04-25 09:55:00,205.02,205.3,205.01,205.3,18996.0,180.5988,180.8455,180.59,180.8455,18996.0
2019-04-25 10:00:00,205.23,205.29,204.87,205.06,14371.0,180.7838,180.8367,180.4667,180.6341,14371.0
2019-04-25 10:05:00,205.02,205.11,204.9,205.08,11497.0,180.5988,180.6781,180.4931,180.6517,11497.0
2019-04-25 10:10:00,205.0,205.12,204.69,204.69,9788.0,180.5812,180.6869,180.3081,180.3081,9788.0
2019-04-25 10:15:00,204.72,204.75,204.09,204.26,8992.0,180.3346,180.361,179.7796,179.9294,8992.0
2019-04-25 10:20:00,204.26,204.37,203.9,204.0,9500.0,179.9294,180.0263,179.6122,179.7003,9500.0
2019-04-25 10:25:00,203.96,204.05,203.61,203.66,6625.0,179.6651,179.7444,179.3568,179.4008,6625.0
2019-04-25 10:30:00,203.61,203.61,203.05,203.09,15736.0,179.3568,179.3568,178.8635,178.8987,15736.0
2019-04-25 10:35:00,203.07,203.18,202.7,202.72,15406.0,178.8811,178.978,178.5552,178.5728,15406.0
2019-04-25 10:40:00,202.74,203.12,202.58,203.12,16630.0,178.5904,178.9251,178.4495,178.9251,16630.0
2019-04-25 10:45:00,203.13,203.81,203.11,203.79,7692.0,178.934,179.533,178.9163,179.5153,7692.0
2019-04-25 10:50:00,203.81,204.05,203.69,203.75,18768.0,179.533,179.7444,179.4273,179.4801,18768.0
2019-04-25 10:55:00,203.64,203.81,203.32,203.32,7314.0,179.3832,179.533,179.1013,179.1013,7314.0
2019-04-25 11:00:00,203.38,203.94,203.3,203.94,9656.0,179.1542,179.6475,179.0837,179.6475,9656.0
2019-04-25 11:05:00,203.98,204.46,203.98,204.41,6927.0,179.6827,180.1055,179.6827,180.0615,6927.0
2019-04-25 11:10:00,204.39,204.68,204.36,204.68,6214.0,180.0439,180.2993,180.0174,180.2993,6214.0
2019-04-25 11:15:00,204.79,204.98,204.56,204.94,10386.0,180.3962,180.5636,180.1936,180.5284,10386.0
2019-04-25 11:20:00,204.94,205.22,204.75,204.87,21120.0,180.5284,180.775,180.361,180.4667,21120.0
2019-04-25 11:25:00,204.95,205.1,204.76,204.76,5123.0,180.5372,180.6693,180.3698,180.3698,5123.0
2019-04-25 11:30:00,204.9,204.99,204.7,204.96,4205.0,180.4931,180.5724,180.3169,180.546,4205.0
2019-04-25 11:35:00,204.91,205.05,204.72,204.79,4559.0,180.5019,180.6253,180.3346,180.3962,4559.0
2019-04-25 11:40:00,204.81,205.16,204.8,204.95,6127.0,180.4138,180.7222,180.405,180.5372,6127.0
2019-04-25 11:45:00,204.99,205.11,204.83,204.83,4455.0,180.5724,180.6781,180.4315,180.4315,4455.0
2019-04-25 11:50:00,204.73,204.93,204.57,204.9,3600.0,180.3434,180.5195,180.2024,180.4931,3600.0
2019-04-25 11:55:00,204.91,205.03,204.85,204.85,3700.0,180.5019,180.6076,180.4491,180.4491,3700.0
2019-04-25 12:00:00,204.92,205.09,204.84,204.93,6257.0,180.5107,180.6605,180.4403,180.5195,6257.0
2019-04-25 12:05:00,204.89,204.91,204.81,204.81,2748.0,180.4843,180.5019,180.4138,180.4138,2748.0
2019-04-25 12:10:00,204.84,204.84,204.73,204.73,3453.0,180.4403,180.4403,180.3434,180.3434,3453.0
2019-04-25 12:15:00,204.75,204.77,204.4,204.42,3025.0,180.361,180.3786,180.0527,180.0703,3025.0
2019-04-25 12:20:00,204.48,204.48,204.04,204.22,7482.0,180.1232,180.1232,179.7356,179.8941,7482.0
2019-04-25 12:25:00,204.23,204.27,204.07,204.14,3440.0,179.9029,179.9382,179.762,179.8236,3440.0
2019-04-25 12:30:00,204.12,204.13,204.02,204.09,3900.0,179.806,179.8148,179.7179,179.7796,3900.0
2019-04-25 12:35:00,204.05,204.44,204.05,204.4,8821.0,179.7444,180.0879,179.7444,180.0527,8821.0
2019-04-25 12:40:00,204.38,204.42,204.26,204.29,6524.0,180.0351,180.0703,179.9294,179.9558,6524.0
2019-04-25 12:45:00,204.27,204.4,204.24,204.35,4435.0,179.9382,180.0527,179.9117,180.0086,4435.0
2019-04-25 12:50:00,204.36,204.41,204.23,204.31,22647.0,180.0174,180.0615,179.9029,179.9734,22647.0
2019-04-25 12:55:00,204.31,204.4,204.1,204.14,18092.0,179.9734,180.0527,179.7884,179.8236,18092.0
2019-04-25 13:00:00,204.15,204.26,204.15,204.16,3300.0,179.8325,179.9294,179.8325,179.8413,3300.0
2019-04-25 13:05:00,204.17,204.28,204.16,204.2,2336.0,179.8501,179.947,179.8413,179.8765,2336.0
2019-04-25 13:10:00,204.16,204.18,204.02,204.18,4869.0,179.8413,179.8589,179.7179,179.8589,4869.0
2019-04-25 13:15:00,204.18,204.34,204.14,204.27,1985.0,179.8589,179.9998,179.8236,179.9382,1985.0
2019-04-25 13:20:00,204.29,204.43,204.28,204.42,2250.0,179.9558,180.0791,179.947,180.0703,2250.0
2019-04-25 13:25:00,204.37,204.37,204.18,204.18,10836.0,180.0263,180.0263,179.8589,179.8589,10836.0
2019-04-25 13:30:00,204.18,204.33,204.12,204.26,6446.0,179.8589,179.991,179.806,179.9294,6446.0
2019-04-25 13:35:00,204.28,204.33,204.22,204.33,3826.0,179.947,179.991,179.8941,179.991,3826.0
2019-04-25 13:40:00,204.37,204.38,204.3,204.33,2962.0,180.0263,180.0351,179.9646,179.991,2962.0
2019-04-25 13:45:00,204.37,204.44,204.32,204.37,1768.0,180.0263,180.0879,179.9822,180.0263,1768.0
2019-04-25 13:50:00,204.38,204.42,204.29,204.32,1452.0,180.0351,180.0703,179.9558,179.9822,1452.0
2019-04-25 13:55:00,204.27,204.32,204.25,204.26,818.0,179.9382,179.9822,179.9205,179.9294,818.0
2019-04-25 14:00:00,204.33,204.47,204.3,204.47,3913.0,179.991,180.1143,179.9646,180.1143,3913.0
2019-04-25 14:05:00,204.46,204.51,204.38,204.43,1977.0,180.1055,180.1496,180.0351,180.0791,1977.0
2019-04-25 14:10:00,204.41,204.65,204.41,204.53,3895.0,180.0615,180.2729,180.0615,180.1672,3895.0
2019-04-25 14:15:00,204.51,204.51,204.36,204.49,1400.0,180.1496,180.1496,180.0174,180.132,1400.0
2019-04-25 14:20:00,204.47,204.5,204.26,204.28,3534.0,180.1143,180.1408,179.9294,179.947,3534.0
2019-04-25 14:25:00,204.28,204.32,204.24,204.27,1507.0,179.947,179.9822,179.9117,179.9382,1507.0
2019-04-25 14:30:00,204.29,204.33,204.26,204.33,3472.0,179.9558,179.991,179.9294,179.991,3472.0
2019-04-25 14:35:00,204.31,204.31,204.14,204.24,3059.0,179.9734,179.9734,179.8236,179.9117,3059.0
2019-04-25 14:40:00,204.24,204.33,204.18,204.27,4042.0,179.9117,179.991,179.8589,179.9382,4042.0
2019-04-25 14:45:00,204.29,204.34,204.16,204.22,2831.0,179.9558,179.9998,179.8413,179.8941,2831.0
2019-04-25 14:50:00,204.24,204.25,204.17,204.2,1727.0,179.9117,179.9205,179.8501,179.8765,1727.0
2019-04-25 14:55:00,204.16,204.19,204.0,204.12,6727.0,179.8413,179.8677,179.7003,179.806,6727.0
2019-04-25 15:00:00,204.09,204.11,203.8,203.81,4656.0,179.7796,179.7972,179.5241,179.533,4656.0
2019-04-25 15:05:00,203.68,203.71,203.62,203.7,3120.0,179.4184,179.4449,179.3656,179.4361,3120.0
2019-04-25 15:10:00,203.68,203.68,203.51,203.56,3496.0,179.4184,179.4184,179.2687,179.3127,3496.0
2019-04-25 15:15:00,203.56,203.61,203.44,203.44,4488.0,179.3127,179.3568,179.207,179.207,4488.0
2019-04-25 15:20:00,203.48,203.55,203.4,203.41,7684.0,179.2423,179.3039,179.1718,179.1806,7684.0
2019-04-25 15:25:00,203.44,203.64,203.43,203.5,6887.0,179.207,179.3832,179.1982,179.2599,6887.0
2019-04-25 15:30:00,203.53,203.55,202.97,202.98,18104.0,179.2863,179.3039,178.793,178.8018,18104.0
2019-04-25 15:35:00,202.99,203.2,202.99,203.19,11267.0,178.8106,178.9956,178.8106,178.9868,11267.0
2019-04-25 15:40:00,203.2,203.75,203.2,203.74,11903.0,178.9956,179.4801,178.9956,179.4713,11903.0
2019-04-25 15:45:00,203.74,203.76,203.54,203.54,17426.0,179.4713,179.4889,179.2951,179.2951,17426.0
2019-04-25 15:50:00,203.56,203.81,203.54,203.72,34061.0,179.3127,179.533,179.2951,179.4537,34061.0
2019-04-25 15:55:00,203.72,203.73,202.78,202.81,107256.0,179.4537,179.4625,178.6256,178.6521,107256.0
2019-04-26 09:30:00,203.18,203.54,203.05,203.33,17457.0,178.978,179.2951,178.8635,179.1101,17457.0
2019-04-26 09:35:00,203.18,203.42,202.96,203.22,6883.0,178.978,179.1894,178.7842,179.0132,6883.0
2019-04-26 09:40:00,203.27,203.9,203.27,203.73,3725.0,179.0573,179.6122,179.0573,179.4625,3725.0
2019-04-26 09:45:00,203.78,204.18,203.77,204.0,6651.0,179.5065,179.8589,179.4977,179.7003,6651.0
2019-04-26 09:50:00,204.0,204.13,203.92,203.92,6983.0,179.7003,179.8148,179.6299,179.6299,6983.0
2019-04-26 09:55:00,204.09,204.22,204.01,204.18,3170.0,179.7796,179.8941,179.7091,179.8589,3170.0
2019-04-26 10:00:00,204.11,204.19,203.8,203.98,10383.0,179.7972,179.8677,179.5241,179.6827,10383.0
2019-04-26 10:05:00,204.04,204.12,203.69,203.86,10435.0,179.7356,179.806,179.4273,179.577,10435.0
2019-04-26 10:10:00,203.88,203.91,203.58,203.64,8467.0,179.5946,179.621,179.3304,179.3832,8467.0
2019-04-26 10:15:00,203.73,204.14,203.63,203.78,13426.0,179.4625,179.8236,179.3744,179.5065,13426.0
2019-04-26 10:20:00,203.57,203.85,203.57,203.79,3407.0,179.3215,179.5682,179.3215,179.5153,3407.0
2019-04-26 10:25:00,203.77,204.06,203.77,203.91,7116.0,179.4977,179.7532,179.4977,179.621,7116.0
2019-04-26 10:30:00,203.93,204.1,203.86,204.02,3236.0,179.6387,179.7884,179.577,179.7179,3236.0
2019-04-26 10:35:00,204.01,204.01,203.79,203.81,4019.0,179.7091,179.7091,179.5153,179.533,4019.0
2019-04-26 10:40:00,203.81,203.81,203.43,203.51,4152.0,179.533,179.533,179.1982,179.2687,4152.0
2019-04-26 10:45:00,203.49,203.5,203.29,203.4,2828.0,179.2511,179.2599,179.0749,179.1718,2828.0
2019-04-26 10:50:00,203.37,203.5,203.28,203.33,5278.0,179.1454,179.2599,179.0661,179.1101,5278.0
2019-04-26 10:55:00,203.36,203.39,203.28,203.29,6773.0,179.1366,179.163,179.0661,179.0749,6773.0
2019-04-26 11:00:00,203.26,203.31,202.98,203.0,7535.0,179.0485,179.0925,178.8018,178.8194,7535.0
2019-04-26 11:05:00,203.01,203.31,202.98,203.3,8622.0,178.8283,179.0925,178.8018,179.0837,8622.0
2019-04-26 11:10:00,203.32,203.55,203.32,203.52,9052.0,179.1013,179.3039,179.1013,179.2775,9052.0
2019-04-26 11:15:00,203.58,203.65,203.17,203.31,9732.0,179.3304,179.392,178.9692,179.0925,9732.0
2019-04-26 11:20:00,203.33,203.38,203.11,203.18,11923.0,179.1101,179.1542,178.9163,178.978,11923.0
2019-04-26 11:25:00,203.2,203.38,203.17,203.26,10675.0,178.9956,179.1542,178.9692,179.0485,10675.0
2019-04-26 11:30:00,203.22,203.54,203.2,203.47,4199.0,179.0132,179.2951,178.9956,179.2335,4199.0
2019-04-26 11:35:00,203.49,203.7,203.45,203.58,4701.0,179.2511,179.4361,179.2158,179.3304,4701.0
2019-04-26 11:40:00,203.61,203.81,203.55,203.78,2400.0,179.3568,179.533,179.3039,179.5065,2400.0
2019-04-26 11:45:00,203.79,203.86,203.7,203.75,4969.0,179.5153,179.577,179.4361,179.4801,4969.0
2019-04-26 11:50:00,203.68,203.84,203.61,203.77,8180.0,179.4184,179.5594,179.3568,179.4977,8180.0
2019-04-26 11:55:00,203.82,203.92,203.8,203.84,5134.0,179.5418,179.6299,179.5241,179.5594,5134.0
2019-04-26 12:00:00,203.84,203.88,203.79,203.79,5000.0,179.5594,179.5946,179.5153,179.5153,5000.0
2019-04-26 12:05:00,203.84,203.93,203.75,203.81,10780.0,179.5594,179.6387,179.4801,179.533,10780.0
2019-04-26 12:10:00,203.81,203.9,203.76,203.9,4973.0,179.533,179.6122,179.4889,179.6122,4973.0
2019-04-26 12:15:00,203.85,203.92,203.79,203.87,3267.0,179.5682,179.6299,179.5153,179.5858,3267.0
2019-04-26 12:20:00,203.83,203.87,203.73,203.77,1940.0,179.5506,179.5858,179.4625,179.4977,1940.0
2019-04-26 12:25:00,203.78,203.78,203.61,203.63,4861.0,179.5065,179.5065,179.3568,179.3744,4861.0
2019-04-26 12:30:00,203.56,203.79,203.54,203.71,3305.0,179.3127,179.5153,179.2951,179.4449,3305.0
2019-04-26 12:35:00,203.68,203.7,203.62,203.67,2749.0,179.4184,179.4361,179.3656,179.4096,2749.0
2019-04-26 12:40:00,203.62,203.62,203.53,203.57,3139.0,179.3656,179.3656,179.2863,179.3215,3139.0
2019-04-26 12:45:00,203.52,203.57,203.42,203.47,3760.0,179.2775,179.3215,179.1894,179.2335,3760.0
2019-04-26 12:50:00,203.48,203.48,203.4,203.46,2936.0,179.2423,179.2423,179.1718,179.2246,2936.0
2019-04-26 12:55:00,203.49,203.5,203.17,203.23,9233.0,179.2511,179.2599,178.9692,179.022,9233.0
2019-04-26 13:00:00,203.23,203.29,203.18,203.18,5557.0,179.022,179.0749,178.978,178.978,5557.0
2019-04-26 13:05:00,203.15,203.21,203.15,203.17,2573.0,178.9516,179.0044,178.9516,178.9692,2573.0
2019-04-26 13:10:00,203.19,203.19,203.13,203.17,4253.0,178.9868,178.9868,178.934,178.9692,4253.0
2019-04-26 13:15:00,203.15,203.18,203.04,203.05,1944.0,178.9516,178.978,178.8547,178.8635,1944.0
2019-04-26 13:20:00,203.04,203.11,202.99,203.09,5212.0,178.8547,178.9163,178.8106,178.8987,5212.0
2019-04-26 13:25:00,203.13,203.14,202.98,203.14,5002.0,178.934,178.9428,178.8018,178.9428,5002.0
2019-04-26 13:30:00,203.14,203.41,203.14,203.39,3126.0,178.9428,179.1806,178.9428,179.163,3126.0
2019-04-26 13:35:00,203.39,203.41,203.16,203.22,6388.0,179.163,179.1806,178.9604,179.0132,6388.0
2019-04-26 13:40:00,203.22,203.23,203.12,203.17,3335.0,179.0132,179.022,178.9251,178.9692,3335.0
2019-04-26 13:45:00,203.21,203.31,203.21,203.31,1500.0,179.0044,179.0925,179.0044,179.0925,1500.0
2019-04-26 13:50:00,203.34,203.34,203.18,203.19,4513.0,179.1189,179.1189,178.978,178.9868,4513.0
2019-04-26 13:55:00,203.18,203.32,203.17,203.31,5323.0,178.978,179.1013,178.9692,179.0925,5323.0
2019-04-26 14:00:00,203.34,203.48,203.21,203.33,11894.0,179.1189,179.2423,179.0044,179.1101,11894.0
2019-04-26 14:05:00,203.32,203.54,203.29,203.53,3874.0,179.1013,179.2951,179.0749,179.2863,3874.0
2019-04-26 14:10:00,203.49,203.53,203.46,203.51,2699.0,179.2511,179.2863,179.2246,179.2687,2699.0
2019-04-26 14:15:00,203.56,203.59,203.48,203.52,4837.0,179.3127,179.3392,179.2423,179.2775,4837.0
2019-04-26 14:20:00,203.52,203.64,203.48,203.64,5153.0,179.2775,179.3832,179.2423,179.3832,5153.0
2019-04-26 14:25:00,203.58,203.68,203.57,203.66,2419.0,179.3304,179.4184,179.3215,179.4008,2419.0
2019-04-26 14:30:00,203.68,203.74,203.66,203.71,2580.0,179.4184,179.4713,179.4008,179.4449,2580.0
2019-04-26 14:35:00,203.73,203.76,203.65,203.76,15188.0,179.4625,179.4889,179.392,179.4889,15188.0
2019-04-26 14:40:00,203.7,203.7,203.61,203.62,13270.0,179.4361,179.4361,179.3568,179.3656,13270.0
2019-04-26 14:45:00,203.59,203.61,203.52,203.57,2848.0,179.3392,179.3568,179.2775,179.3215,2848.0
2019-04-26 14:50:00,203.56,203.61,203.47,203.5,2891.0,179.3127,179.3568,179.2335,179.2599,2891.0
2019-04-26 14:55:00,203.52,203.53,203.48,203.52,3052.0,179.2775,179.2863,179.2423,179.2775,3052.0
2019-04-26 15:00:00,203.53,203.8,203.51,203.8,5920.0,179.2863,179.5241,179.2687,179.5241,5920.0
2019-04-26 15:05:00,203.8,203.8,203.69,203.69,2154.0,179.5241,179.5241,179.4273,179.4273,2154.0
2019-04-26 15:10:00,203.67,203.72,203.58,203.62,3014.0,179.4096,179.4537,179.3304,179.3656,3014.0
2019-04-26 15:15:00,203.66,203.71,203.6,203.68,3454.0,179.4008,179.4449,179.348,179.4184,3454.0
2019-04-26 15:20:00,203.67,203.68,203.57,203.68,3739.0,179.4096,179.4184,179.3215,179.4184,3739.0
2019-04-26 15:25:00,203.69,203.77,203.67,203.73,18093.0,179.4273,179.4977,179.4096,179.4625,18093.0
2019-04-26 15:30:00,203.71,203.8,203.71,203.79,5928.0,179.4449,179.5241,179.4449,179.5153,5928.0
2019-04-26 15:35:00,203.77,203.9,203.77,203.9,5422.0,179.4977,179.6122,179.4977,179.6122,5422.0
2019-04-26 15:40:00,203.89,203.9,203.8,203.85,8415.0,179.6034,179.6122,179.5241,179.5682,8415.0
2019-04-26 15:45:00,203.84,203.85,203.76,203.8,14798.0,179.5594,179.5682,179.4889,179.5241,14798.0
2019-04-26 15:50:00,203.76,203.83,203.66,203.83,18950.0,179.4889,179.5506,179.4008,179.5506,18950.0
2019-04-26 15:55:00,203.86,204.2,203.83,204.18,44641.0,179.577,179.8765,179.5506,179.8589,44641.0
2019-04-29 09:30:00,203.75,204.04,203.28,203.77,16746.0,179.4801,179.7356,179.0661,179.4977,16746.0
2019-04-29 09:35:00,203.55,203.66,202.47,202.68,14941.0,179.3039,179.4008,178.3526,178.5376,14941.0
2019-04-29 09:40:00,202.62,202.94,202.62,202.79,4149.0,178.4847,178.7666,178.4847,178.6345,4149.0
2019-04-29 09:45:00,202.88,203.17,202.7,202.7,12787.0,178.7137,178.9692,178.5552,178.5552,12787.0
2019-04-29 09:50:00,202.7,202.76,202.28,202.67,13671.0,178.5552,178.608,178.1852,178.5288,13671.0
2019-04-29 09:55:00,202.62,203.06,202.59,202.97,23829.0,178.4847,178.8723,178.4583,178.793,23829.0
2019-04-29 10:00:00,203.06,203.14,202.65,202.65,14796.0,178.8723,178.9428,178.5111,178.5111,14796.0
2019-04-29 10:05:00,202.7,202.74,202.34,202.42,9499.0,178.5552,178.5904,178.2381,178.3085,9499.0
2019-04-29 10:10:00,202.43,202.88,202.41,202.88,5900.0,178.3173,178.7137,178.2997,178.7137,5900.0
2019-04-29 10:15:00,202.95,203.05,202.79,202.83,5789.0,178.7754,178.8635,178.6345,178.6697,5789.0
2019-04-29 10:20:00,202.83,202.96,202.77,202.96,7621.0,178.6697,178.7842,178.6168,178.7842,7621.0
2019-04-29 10:25:00,202.95,203.03,202.93,202.94,3275.0,178.7754,178.8459,178.7578,178.7666,3275.0
2019-04-29 10:30:00,202.96,203.05,202.91,203.0,4849.0,178.7842,178.8635,178.7402,178.8194,4849.0
2019-04-29 10:35:00,203.01,203.31,203.0,203.3,3023.0,178.8283,179.0925,178.8194,179.0837,3023.0
2019-04-29 10:40:00,203.3,203.55,203.26,203.55,7702.0,179.0837,179.3039,179.0485,179.3039,7702.0
2019-04-29 10:45:00,203.55,203.82,203.55,203.76,10430.0,179.3039,179.5418,179.3039,179.4889,10430.0
2019-04-29 10:50:00,203.72,203.74,203.38,203.49,9441.0,179.4537,179.4713,179.1542,179.2511,9441.0
2019-04-29 10:55:00,203.5,203.6,203.46,203.47,9881.0,179.2599,179.348,179.2246,179.2335,9881.0
2019-04-29 11:00:00,203.42,203.46,203.14,203.34,6555.0,179.1894,179.2246,178.9428,179.1189,6555.0
2019-04-29 11:05:00,203.43,203.53,203.34,203.34,4231.0,179.1982,179.2863,179.1189,179.1189,4231.0
2019-04-29 11:10:00,203.39,203.4,203.11,203.13,6731.0,179.163,179.1718,178.9163,178.934,6731.0
2019-04-29 11:15:00,203.15,203.15,202.94,202.94,9303.0,178.9516,178.9516,178.7666,178.7666,9303.0
2019-04-29 11:20:00,202.9,202.98,202.89,202.91,5696.0,178.7314,178.8018,178.7225,178.7402,5696.0
2019-04-29 11:25:00,202.9,202.92,202.83,202.87,4814.0,178.7314,178.749,178.6697,178.7049,4814.0
2019-04-29 11:30:00,202.92,203.11,202.92,203.11,5420.0,178.749,178.9163,178.749,178.9163,5420.0
2019-04-29 11:35:00,203.17,203.3,203.16,203.3,4276.0,178.9692,179.0837,178.9604,179.0837,4276.0
2019-04-29 11:40:00,203.35,203.42,203.35,203.37,7770.0,179.1278,179.1894,179.1278,179.1454,7770.0
2019-04-29 11:45:00,203.4,203.59,203.38,203.51,8016.0,179.1718,179.3392,179.1542,179.2687,8016.0
2019-04-29 11:50:00,203.55,203.79,203.54,203.79,3168.0,179.3039,179.5153,179.2951,179.5153,3168.0
2019-04-29 11:55:00,203.76,203.99,203.59,203.61,8887.0,179.4889,179.6915,179.3392,179.3568,8887.0
2019-04-29 12:00:00,203.59,203.59,203.4,203.47,7805.0,179.3392,179.3392,179.1718,179.2335,7805.0
2019-04-29 12:05:00,203.43,203.57,203.43,203.51,5315.0,179.1982,179.3215,179.1982,179.2687,5315.0
2019-04-29 12:10:00,203.56,203.74,203.52,203.74,1787.0,179.3127,179.4713,179.2775,179.4713,1787.0
2019-04-29 12:15:00,203.75,203.75,203.33,203.33,17246.0,179.4801,179.4801,179.1101,179.1101,17246.0
2019-04-29 12:20:00,203.4,203.42,203.02,203.39,32445.0,179.1718,179.1894,178.8371,179.163,32445.0
2019-04-29 12:25:00,203.4,203.58,203.35,203.58,3213.0,179.1718,179.3304,179.1278,179.3304,3213.0
2019-04-29 12:30:00,203.62,203.67,203.47,203.52,10232.0,179.3656,179.4096,179.2335,179.2775,10232.0
2019-04-29 12:35:00,203.53,203.58,203.23,203.23,14766.0,179.2863,179.3304,179.022,179.022,14766.0
2019-04-29 12:40:00,203.23,203.31,203.2,203.23,12193.0,179.022,179.0925,178.9956,179.022,12193.0
2019-04-29 12:45:00,203.23,203.36,203.22,203.33,4377.0,179.022,179.1366,179.0132,179.1101,4377.0
2019-04-29 12:50:00,203.33,203.5,203.31,203.45,3500.0,179.1101,179.2599,179.0925,179.2158,3500.0
2019-04-29 12:55:00,203.43,203.43,203.17,203.25,6801.0,179.1982,179.1982,178.9692,179.0397,6801.0
2019-04-29 13:00:00,203.2,203.23,203.12,203.2,5693.0,178.9956,179.022,178.9251,178.9956,5693.0
2019-04-29 13:05:00,203.16,203.25,203.15,203.25,2700.0,178.9604,179.0397,178.9516,179.0397,2700.0
2019-04-29 13:10:00,203.31,203.35,203.16,203.16,9962.0,179.0925,179.1278,178.9604,178.9604,9962.0
2019-04-29 13:15:00,203.15,203.24,203.08,203.13,5419.0,178.9516,179.0309,178.8899,178.934,5419.0
2019-04-29 13:20:00,203.14,203.17,203.05,203.17,2548.0,178.9428,178.9692,178.8635,178.9692,2548.0
2019-04-29 13:25:00,203.18,203.3,203.17,203.3,12751.0,178.978,179.0837,178.9692,179.0837,12751.0
2019-04-29 13:30:00,203.33,203.5,203.3,203.49,2902.0,179.1101,179.2599,179.0837,179.2511,2902.0
2019-04-29 13:35:00,203.52,203.53,203.48,203.5,6058.0,179.2775,179.2863,179.2423,179.2599,6058.0
2019-04-29 13:40:00,203.47,203.47,203.28,203.35,7898.0,179.2335,179.2335,179.0661,179.1278,7898.0
2019-04-29 13:45:00,203.38,203.4,203.3,203.33,3700.0,179.1542,179.1718,179.0837,179.1101,3700.0
2019-04-29 13:50:00,203.32,203.35,203.3,203.31,5201.0,179.1013,179.1278,179.0837,179.0925,5201.0
2019-04-29 13:55:00,203.33,203.43,203.33,203.36,4674.0,179.1101,179.1982,179.1101,179.1366,4674.0
2019-04-29 14:00:00,203.37,203.38,203.19,203.2,4623.0,179.1454,179.1542,178.9868,178.9956,4623.0
2019-04-29 14:05:00,203.2,203.38,203.19,203.36,9050.0,178.9956,179.1542,178.9868,179.1366,9050.0
2019-04-29 14:10:00,203.39,203.63,203.39,203.54,8305.0,179.163,179.3744,179.163,179.2951,8305.0
2019-04-29 14:15:00,203.55,203.63,203.54,203.57,7047.0,179.3039,179.3744,179.2951,179.3215,7047.0
2019-04-29 14:20:00,203.63,203.63,203.43,203.48,3844.0,179.3744,179.3744,179.1982,179.2423,3844.0
2019-04-29 14:25:00,203.53,203.53,203.4,203.4,3329.0,179.2863,179.2863,179.1718,179.1718,3329.0
2019-04-29 14:30:00,203.39,203.4,203.2,203.3,4147.0,179.163,179.1718,178.9956,179.0837,4147.0
2019-04-29 14:35:00,203.28,203.28,203.09,203.09,4947.0,179.0661,179.0661,178.8987,178.8987,4947.0
2019-04-29 14:40:00,203.05,203.05,202.97,203.05,5441.0,178.8635,178.8635,178.793,178.8635,5441.0
2019-04-29 14:45:00,203.03,203.09,203.02,203.02,7806.0,178.8459,178.8987,178.8371,178.8371,7806.0
2019-04-29 14:50:00,203.02,203.02,202.92,202.94,3862.0,178.8371,178.8371,178.749,178.7666,3862.0
2019-04-29 14:55:00,202.96,203.07,202.96,203.0,5969.0,178.7842,178.8811,178.7842,178.8194,5969.0
2019-04-29 15:00:00,203.02,203.11,203.0,203.09,8458.0,178.8371,178.9163,178.8194,178.8987,8458.0
2019-04-29 15:05:00,203.08,203.08,202.9,202.9,6438.0,178.8899,178.8899,178.7314,178.7314,6438.0
2019-04-29 15:10:00,202.88,202.88,202.71,202.8,8932.0,178.7137,178.7137,178.564,178.6433,8932.0
2019-04-29 15:15:00,202.8,202.86,202.79,202.84,7020.0,178.6433,178.6961,178.6345,178.6785,7020.0
2019-04-29 15:20:00,202.84,202.95,202.82,202.84,8457.0,178.6785,178.7754,178.6609,178.6785,8457.0
2019-04-29 15:25:00,202.82,202.84,202.75,202.8,6163.0,178.6609,178.6785,178.5992,178.6433,6163.0
2019-04-29 15:30:00,202.81,202.91,202.76,202.83,12796.0,178.6521,178.7402,178.608,178.6697,12796.0
2019-04-29 15:35:00,202.85,202.99,202.83,202.99,18659.0,178.6873,178.8106,178.6697,178.8106,18659.0
2019-04-29 15:40:00,202.97,203.05,202.96,203.02,16560.0,178.793,178.8635,178.7842,178.8371,16560.0
2019-04-29 15:45:00,203.03,203.04,202.85,202.88,20312.0,178.8459,178.8547,178.6873,178.7137,20312.0
2019-04-29 15:50:00,202.9,202.92,202.77,202.82,23396.0,178.7314,178.749,178.6168,178.6609,23396.0
2019-04-29 15:55:00,202.82,202.91,202.69,202.77,76191.0,178.6609,178.7402,178.5464,178.6168,76191.0
2019-04-30 09:30:00,202.49,202.49,200.75,201.06,29186.0,178.3702,178.3702,176.8375,177.1105,29186.0
2019-04-30 09:35:00,201.3,201.61,201.09,201.47,38200.0,177.3219,177.595,177.137,177.4717,38200.0
2019-04-30 09:40:00,201.49,202.34,201.49,202.1,7549.0,177.4893,178.2381,177.4893,178.0266,7549.0
2019-04-30 09:45:00,202.11,202.12,201.66,202.0,5816.0,178.0355,178.0443,177.6391,177.9386,5816.0
2019-04-30 09:50:00,202.05,202.13,201.5,201.56,7270.0,177.9826,178.0531,177.4981,177.551,7270.0
2019-04-30 09:55:00,201.75,201.75,201.04,201.1,14103.0,177.7183,177.7183,177.0929,177.1458,14103.0
2019-04-30 10:00:00,201.17,201.3,200.75,200.85,13981.0,177.2074,177.3219,176.8375,176.9255,13981.0
2019-04-30 10:05:00,200.9,201.1,200.71,200.91,9476.0,176.9696,177.1458,176.8022,176.9784,9476.0
2019-04-30 10:10:00,200.93,201.5,200.92,201.46,13637.0,176.996,177.4981,176.9872,177.4629,13637.0
2019-04-30 10:15:00,201.46,201.66,201.34,201.66,6844.0,177.4629,177.6391,177.3572,177.6391,6844.0
2019-04-30 10:20:00,201.82,201.82,201.6,201.62,7261.0,177.78,177.78,177.5862,177.6038,7261.0
2019-04-30 10:25:00,201.66,201.67,201.3,201.3,4977.0,177.6391,177.6479,177.3219,177.3219,4977.0
2019-04-30 10:30:00,201.33,201.55,201.29,201.55,3300.0,177.3484,177.5422,177.3131,177.5422,3300.0
2019-04-30 10:35:00,201.55,201.71,201.37,201.37,5659.0,177.5422,177.6831,177.3836,177.3836,5659.0
2019-04-30 10:40:00,201.35,201.59,201.33,201.51,7305.0,177.366,177.5774,177.3484,177.5069,7305.0
2019-04-30 10:45:00,201.47,201.84,201.46,201.8,3453.0,177.4717,177.7976,177.4629,177.7624,3453.0
2019-04-30 10:50:00,201.85,201.96,201.69,201.74,14135.0,177.8064,177.9033,177.6655,177.7095,14135.0
2019-04-30 10:55:00,201.77,201.97,201.52,201.52,6849.0,177.736,177.9121,177.5157,177.5157,6849.0
2019-04-30 11:00:00,201.61,201.61,201.13,201.19,2500.0,177.595,177.595,177.1722,177.225,2500.0
2019-04-30 11:05:00,201.19,201.2,200.71,200.71,5202.0,177.225,177.2339,176.8022,176.8022,5202.0
2019-04-30 11:10:00,200.73,201.08,200.7,201.07,7230.0,176.8198,177.1281,176.7934,177.1193,7230.0
2019-04-30 11:15:00,201.09,201.26,201.09,201.23,6623.0,177.137,177.2867,177.137,177.2603,6623.0
2019-04-30 11:20:00,201.23,201.59,201.23,201.55,3753.0,177.2603,177.5774,177.2603,177.5422,3753.0
2019-04-30 11:25:00,201.55,201.55,201.26,201.35,3661.0,177.5422,177.5422,177.2867,177.366,3661.0
2019-04-30 11:30:00,201.29,201.75,201.29,201.75,5286.0,177.3131,177.7183,177.3131,177.7183,5286.0
2019-04-30 11:35:00,201.7,201.85,201.49,201.73,4702.0,177.6743,177.8064,177.4893,177.7007,4702.0
2019-04-30 11:40:00,201.77,201.93,201.63,201.93,7210.0,177.736,177.8769,177.6126,177.8769,7210.0
2019-04-30 11:45:00,201.91,201.91,201.57,201.7,3032.0,177.8593,177.8593,177.5598,177.6743,3032.0
2019-04-30 11:50:00,201.75,201.98,201.72,201.97,4100.0,177.7183,177.9209,177.6919,177.9121,4100.0
2019-04-30 11:55:00,201.98,202.14,201.81,201.87,9927.0,177.9209,178.0619,177.7712,177.824,9927.0
2019-04-30 12:00:00,201.89,202.07,201.87,202.07,6472.0,177.8417,178.0002,177.824,178.0002,6472.0
2019-04-30 12:05:00,202.07,202.35,202.07,202.35,2952.0,178.0002,178.2469,178.0002,178.2469,2952.0
2019-04-30 12:10:00,202.42,202.63,202.42,202.63,1500.0,178.3085,178.4935,178.3085,178.4935,1500.0
2019-04-30 12:15:00,202.65,202.65,202.52,202.56,3772.0,178.5111,178.5111,178.3966,178.4319,3772.0
2019-04-30 12:20:00,202.61,202.69,202.58,202.69,2054.0,178.4759,178.5464,178.4495,178.5464,2054.0
2019-04-30 12:25:00,202.72,202.78,202.67,202.78,4449.0,178.5728,178.6256,178.5288,178.6256,4449.0
2019-04-30 12:30:00,202.81,202.94,202.69,202.89,12652.0,178.6521,178.7666,178.5464,178.7225,12652.0
2019-04-30 12:35:00,202.94,203.01,202.87,202.97,7326.0,178.7666,178.8283,178.7049,178.793,7326.0
2019-04-30 12:40:00,203.01,203.14,202.95,203.04,3860.0,178.8283,178.9428,178.7754,178.8547,3860.0
2019-04-30 12:45:00,203.03,203.03,202.95,202.96,4900.0,178.8459,178.8459,178.7754,178.7842,4900.0
2019-04-30 12:50:00,203.02,203.06,202.96,202.99,4241.0,178.8371,178.8723,178.7842,178.8106,4241.0
2019-04-30 12:55:00,202.97,203.16,202.95,203.15,4320.0,178.793,178.9604,178.7754,178.9516,4320.0
2019-04-30 13:00:00,203.19,203.39,203.19,203.27,4997.0,178.9868,179.163,178.9868,179.0573,4997.0
2019-04-30 13:05:00,203.26,203.41,203.26,203.35,4731.0,179.0485,179.1806,179.0485,179.1278,4731.0
2019-04-30 13:10:00,203.31,203.35,203.21,203.33,4289.0,179.0925,179.1278,179.0044,179.1101,4289.0
2019-04-30 13:15:00,203.36,203.36,203.21,203.28,6868.0,179.1366,179.1366,179.0044,179.0661,6868.0
2019-04-30 13:20:00,203.25,203.31,203.14,203.19,9000.0,179.0397,179.0925,178.9428,178.9868,9000.0
2019-04-30 13:25:00,203.19,203.28,203.11,203.15,2438.0,178.9868,179.0661,178.9163,178.9516,2438.0
2019-04-30 13:30:00,203.18,203.29,203.08,203.29,2450.0,178.978,179.0749,178.8899,179.0749,2450.0
2019-04-30 13:35:00,203.3,203.43,203.3,203.43,4300.0,179.0837,179.1982,179.0837,179.1982,4300.0
2019-04-30 13:40:00,203.46,203.76,203.43,203.76,5067.0,179.2246,179.4889,179.1982,179.4889,5067.0
2019-04-30 13:45:00,203.73,203.75,203.61,203.7,5800.0,179.4625,179.4801,179.3568,179.4361,5800.0
2019-04-30 13:50:00,203.71,203.8,203.71,203.76,3405.0,179.4449,179.5241,179.4449,179.4889,3405.0
2019-04-30 13:55:00,203.72,203.86,203.7,203.81,4208.0,179.4537,179.577,179.4361,179.533,4208.0
2019-04-30 14:00:00,203.82,203.93,203.79,203.93,5218.0,179.5418,179.6387,179.5153,179.6387,5218.0
2019-04-30 14:05:00,204.0,204.08,204.0,204.0,2746.0,179.7003,179.7708,179.7003,179.7003,2746.0
2019-04-30 14:10:00,204.0,204.14,203.97,204.09,4358.0,179.7003,179.8236,179.6739,179.7796,4358.0
2019-04-30 14:15:00,204.08,204.17,204.08,204.12,7271.0,179.7708,179.8501,179.7708,179.806,7271.0
2019-04-30 14:20:00,204.15,204.19,203.98,203.98,3424.0,179.8325,179.8677,179.6827,179.6827,3424.0
2019-04-30 14:25:00,203.97,204.0,203.77,203.83,3654.0,179.6739,179.7003,179.4977,179.5506,3654.0
2019-04-30 14:30:00,203.82,203.9,203.75,203.76,3020.0,179.5418,179.6122,179.4801,179.4889,3020.0
2019-04-30 14:35:00,203.8,203.84,203.58,203.84,5736.0,179.5241,179.5594,179.3304,179.5594,5736.0
2019-04-30 14:40:00,203.86,204.09,203.85,204.04,4288.0,179.577,179.7796,179.5682,179.7356,4288.0
2019-04-30 14:45:00,204.04,204.07,203.97,203.97,6084.0,179.7356,179.762,179.6739,179.6739,6084.0
2019-04-30 14:50:00,203.98,204.09,203.95,204.03,3000.0,179.6827,179.7796,179.6563,179.7268,3000.0
2019-04-30 14:55:00,204.05,204.17,204.03,204.15,5569.0,179.7444,179.8501,179.7268,179.8325,5569.0
2019-04-30 15:00:00,204.2,204.24,204.07,204.17,4814.0,179.8765,179.9117,179.762,179.8501,4814.0
2019-04-30 15:05:00,204.15,204.32,204.11,204.32,4576.0,179.8325,179.9822,179.7972,179.9822,4576.0
2019-04-30 15:10:00,204.3,204.35,204.16,204.19,5042.0,179.9646,180.0086,179.8413,179.8677,5042.0
2019-04-30 15:15:00,204.16,204.18,203.96,204.0,9277.0,179.8413,179.8589,179.6651,179.7003,9277.0
2019-04-30 15:20:00,204.05,204.18,204.03,204.1,5065.0,179.7444,179.8589,179.7268,179.7884,5065.0
2019-04-30 15:25:00,204.09,204.09,203.73,203.82,7527.0,179.7796,179.7796,179.4625,179.5418,7527.0
2019-04-30 15:30:00,203.82,203.97,203.76,203.94,7593.0,179.5418,179.6739,179.4889,179.6475,7593.0
2019-04-30 15:35:00,203.93,203.97,203.84,203.91,9407.0,179.6387,179.6739,179.5594,179.621,9407.0
2019-04-30 15:40:00,203.91,204.1,203.86,203.88,12871.0,179.621,179.7884,179.577,179.5946,12871.0
2019-04-30 15:45:00,203.9,204.08,203.88,204.02,17453.0,179.6122,179.7708,179.5946,179.7179,17453.0
2019-04-30 15:50:00,204.02,204.1,203.88,204.01,23271.0,179.7179,179.7884,179.5946,179.7091,23271.0
2019-04-30 15:55:00,203.96,204.24,203.96,203.97,48883.0,179.6651,179.9117,179.6651,179.6739,48883.0
2019-05-01 09:30:00,203.37,203.78,202.7,203.29,34314.0,179.1454,179.5065,178.5552,179.0749,34314.0
2019-05-01 09:35:00,203.38,203.43,202.25,202.33,12232.0,179.1542,179.1982,178.1588,178.2292,12232.0
2019-05-01 09:40:00,202.33,202.45,202.12,202.12,4500.0,178.2292,178.335,178.0443,178.0443,4500.0
2019-05-01 09:45:00,202.11,202.55,202.02,202.46,7406.0,178.0355,178.423,177.9562,178.3438,7406.0
2019-05-01 09:50:00,202.44,202.65,202.2,202.6,15686.0,178.3261,178.5111,178.1147,178.4671,15686.0
2019-05-01 09:55:00,202.62,202.7,202.6,202.7,5796.0,178.4847,178.5552,178.4671,178.5552,5796.0
2019-05-01 10:00:00,202.58,202.58,201.65,201.65,12332.0,178.4495,178.4495,177.6302,177.6302,12332.0
2019-05-01 10:05:00,201.63,201.63,201.0,201.4,14237.0,177.6126,177.6126,177.0577,177.41,14237.0
2019-05-01 10:10:00,201.44,201.57,201.4,201.47,4823.0,177.4453,177.5598,177.41,177.4717,4823.0
2019-05-01 10:15:00,201.39,201.7,201.36,201.36,68420.0,177.4012,177.6743,177.3748,177.3748,68420.0
2019-05-01 10:20:00,201.35,201.35,200.57,200.66,24363.0,177.366,177.366,176.6789,176.7582,24363.0
2019-05-01 10:25:00,200.71,201.12,200.61,200.8,8724.0,176.8022,177.1634,176.7141,176.8815,8724.0
2019-05-01 10:30:00,200.71,200.77,200.43,200.56,14480.0,176.8022,176.8551,176.5556,176.6701,14480.0
2019-05-01 10:35:00,200.58,201.03,200.55,201.03,12481.0,176.6877,177.0841,176.6613,177.0841,12481.0
2019-05-01 10:40:00,201.01,201.08,200.93,201.04,5187.0,177.0665,177.1281,176.996,177.0929,5187.0
2019-05-01 10:45:00,201.08,201.49,201.08,201.33,5240.0,177.1281,177.4893,177.1281,177.3484,5240.0
2019-05-01 10:50:00,201.33,201.35,201.0,201.06,5609.0,177.3484,177.366,177.0577,177.1105,5609.0
2019-05-01 10:55:00,201.11,201.26,201.11,201.2,2437.0,177.1546,177.2867,177.1546,177.2339,2437.0
2019-05-01 11:00:00,201.15,201.5,201.1,201.5,3987.0,177.1898,177.4981,177.1458,177.4981,3987.0
2019-05-01 11:05:00,201.44,201.59,201.44,201.49,7476.0,177.4453,177.5774,177.4453,177.4893,7476.0
2019-05-01 11:10:00,201.45,201.83,201.29,201.8,34539.0,177.4541,177.7888,177.3131,177.7624,34539.0
2019-05-01 11:15:00,201.75,201.88,201.61,201.61,9043.0,177.7183,177.8329,177.595,177.595,9043.0
2019-05-01 11:20:00,201.63,201.76,201.52,201.76,5639.0,177.6126,177.7271,177.5157,177.7271,5639.0
2019-05-01 11:25:00,201.73,201.81,201.68,201.73,2726.0,177.7007,177.7712,177.6567,177.7007,2726.0
2019-05-01 11:30:00,201.68,201.78,201.57,201.57,4546.0,177.6567,177.7448,177.5598,177.5598,4546.0
2019-05-01 11:35:00,201.57,201.67,201.51,201.67,5111.0,177.5598,177.6479,177.5069,177.6479,5111.0
2019-05-01 11:40:00,201.74,201.9,201.71,201.82,3495.0,177.7095,177.8505,177.6831,177.78,3495.0
2019-05-01 11:45:00,201.78,201.79,201.61,201.68,4623.0,177.7448,177.7536,177.595,177.6567,4623.0
2019-05-01 11:50:00,201.64,201.76,201.58,201.58,2361.0,177.6214,177.7271,177.5686,177.5686,2361.0
2019-05-01 11:55:00,201.63,201.72,201.61,201.7,3775.0,177.6126,177.6919,177.595,177.6743,3775.0
2019-05-01 12:00:00,201.66,201.66,201.46,201.48,6399.0,177.6391,177.6391,177.4629,177.4805,6399.0
2019-05-01 12:05:00,201.5,201.54,201.42,201.44,2485.0,177.4981,177.5334,177.4276,177.4453,2485.0
2019-05-01 12:10:00,201.37,201.48,201.36,201.45,11573.0,177.3836,177.4805,177.3748,177.4541,11573.0
2019-05-01 12:15:00,201.39,201.41,201.33,201.33,11943.0,177.4012,177.4188,177.3484,177.3484,11943.0
2019-05-01 12:20:00,201.3,201.3,201.13,201.13,21846.0,177.3219,177.3219,177.1722,177.1722,21846.0
2019-05-01 12:25:00,201.18,201.2,201.02,201.15,14215.0,177.2162,177.2339,177.0753,177.1898,14215.0
2019-05-01 12:30:00,201.19,201.34,201.12,201.3,7369.0,177.225,177.3572,177.1634,177.3219,7369.0
2019-05-01 12:35:00,201.27,201.36,201.21,201.3,15136.0,177.2955,177.3748,177.2427,177.3219,15136.0
2019-05-01 12:40:00,201.3,201.35,201.11,201.2,10473.0,177.3219,177.366,177.1546,177.2339,10473.0
2019-05-01 12:45:00,201.28,201.33,201.2,201.28,4131.0,177.3043,177.3484,177.2339,177.3043,4131.0
2019-05-01 12:50:00,201.31,201.6,201.31,201.6,30283.0,177.3307,177.5862,177.3307,177.5862,30283.0
2019-05-01 12:55:00,201.59,201.81,201.59,201.81,11378.0,177.5774,177.7712,177.5774,177.7712,11378.0
2019-05-01 13:00:00,201.84,202.06,201.83,201.91,5388.0,177.7976,177.9914,177.7888,177.8593,5388.0
2019-05-01 13:05:00,201.93,202.06,201.8,201.8,2053.0,177.8769,177.9914,177.7624,177.7624,2053.0
2019-05-01 13:10:00,201.73,202.06,201.7,202.06,3931.0,177.7007,177.9914,177.6743,177.9914,3931.0
2019-05-01 13:15:00,202.02,202.02,201.96,201.97,1667.0,177.9562,177.9562,177.9033,177.9121,1667.0
2019-05-01 13:20:00,201.99,202.0,201.74,201.74,2077.0,177.9297,177.9386,177.7095,177.7095,2077.0
2019-05-01 13:25:00,201.75,201.82,201.6,201.62,25045.0,177.7183,177.78,177.5862,177.6038,25045.0
2019-05-01 13:30:00,201.55,201.85,201.55,201.83,6840.0,177.5422,177.8064,177.5422,177.7888,6840.0
2019-05-01 13:35:00,201.8,202.05,201.77,201.92,11400.0,177.7624,177.9826,177.736,177.8681,11400.0
2019-05-01 13:40:00,201.95,202.01,201.94,202.0,4082.0,177.8945,177.9474,177.8857,177.9386,4082.0
2019-05-01 13:45:00,201.97,201.99,201.91,201.98,5103.0,177.9121,177.9297,177.8593,177.9209,5103.0
2019-05-01 13:50:00,201.97,202.04,201.89,202.04,3882.0,177.9121,177.9738,177.8417,177.9738,3882.0
2019-05-01 13:55:00,202.12,202.27,201.96,202.23,31193.0,178.0443,178.1764,177.9033,178.1412,31193.0
2019-05-01 14:00:00,202.26,202.39,202.14,202.34,12267.0,178.1676,178.2821,178.0619,178.2381,12267.0
2019-05-01 14:05:00,202.3,202.71,202.1,202.69,43312.0,178.2028,178.564,178.0266,178.5464,43312.0
2019-05-01 14:10:00,202.69,202.88,202.64,202.7,10050.0,178.5464,178.7137,178.5023,178.5552,10050.0
2019-05-01 14:15:00,202.68,202.83,202.48,202.83,14283.0,178.5376,178.6697,178.3614,178.6697,14283.0
2019-05-01 14:20:00,202.82,203.0,202.78,202.94,8333.0,178.6609,178.8194,178.6256,178.7666,8333.0
2019-05-01 14:25:00,202.97,203.0,202.74,202.81,5624.0,178.793,178.8194,178.5904,178.6521,5624.0
2019-05-01 14:30:00,202.77,203.01,202.63,202.67,19315.0,178.6168,178.8283,178.4935,178.5288,19315.0
2019-05-01 14:35:00,202.53,202.53,201.5,201.53,15995.0,178.4054,178.4054,177.4981,177.5245,15995.0
2019-05-01 14:40:00,201.41,201.72,201.17,201.62,10419.0,177.4188,177.6919,177.2074,177.6038,10419.0
2019-05-01 14:45:00,201.63,201.67,201.24,201.31,7423.0,177.6126,177.6479,177.2691,177.3307,7423.0
2019-05-01 14:50:00,201.37,201.77,201.24,201.77,8161.0,177.3836,177.736,177.2691,177.736,8161.0
2019-05-01 14:55:00,201.78,201.93,201.61,201.81,15202.0,177.7448,177.8769,177.595,177.7712,15202.0
2019-05-01 15:00:00,201.81,201.85,201.35,201.49,14323.0,177.7712,177.8064,177.366,177.4893,14323.0
2019-05-01 15:05:00,201.5,201.58,201.25,201.45,13692.0,177.4981,177.5686,177.2779,177.4541,13692.0
2019-05-01 15:10:00,201.42,201.62,201.31,201.62,11383.0,177.4276,177.6038,177.3307,177.6038,11383.0
2019-05-01 15:15:00,201.53,201.58,201.46,201.53,9101.0,177.5245,177.5686,177.4629,177.5245,9101.0
2019-05-01 15:20:00,201.55,201.58,201.0,201.01,23818.0,177.5422,177.5686,177.0577,177.0665,23818.0
2019-05-01 15:25:00,200.97,201.01,200.82,200.86,28404.0,177.0312,177.0665,176.8991,176.9344,28404.0
2019-05-01 15:30:00,200.89,200.89,200.57,200.59,22032.0,176.9608,176.9608,176.6789,176.6965,22032.0
2019-05-01 15:35:00,200.59,200.89,200.59,200.75,15586.0,176.6965,176.9608,176.6965,176.8375,15586.0
2019-05-01 15:40:00,200.74,200.82,200.67,200.7,23218.0,176.8286,176.8991,176.767,176.7934,23218.0
2019-05-01 15:45:00,200.7,200.7,200.18,200.18,34876.0,176.7934,176.7934,176.3353,176.3353,34876.0
2019-05-01 15:50:00,200.2,200.2,199.54,199.65,102837.0,176.353,176.353,175.7716,175.8685,102837.0
2019-05-01 15:55:00,199.66,200.42,199.66,200.16,104972.0,175.8773,176.5468,175.8773,176.3177,104972.0
2019-05-02 09:30:00,199.15,199.68,197.83,197.94,17837.0,176.1781,176.647,175.0104,175.1077,17837.0
2019-05-02 09:35:00,198.09,198.99,198.09,198.44,8949.0,175.2404,176.0366,175.2404,175.55,8949.0
2019-05-02 09:40:00,198.51,198.99,198.41,198.91,5216.0,175.612,176.0366,175.5235,175.9658,5216.0
2019-05-02 09:45:00,198.92,199.14,198.8,199.04,7867.0,175.9747,176.1693,175.8685,176.0808,7867.0
2019-05-02 09:50:00,199.11,199.18,199.0,199.16,5425.0,176.1428,176.2047,176.0454,176.187,5425.0
2019-05-02 09:55:00,199.19,199.58,199.18,199.22,5844.0,176.2135,176.5585,176.2047,176.2401,5844.0
2019-05-02 10:00:00,199.14,199.39,199.04,199.26,8533.0,176.1693,176.3905,176.0808,176.2755,8533.0
2019-05-02 10:05:00,199.32,199.79,199.29,199.75,6992.0,176.3285,176.7443,176.302,176.7089,6992.0
2019-05-02 10:10:00,199.75,199.92,199.75,199.9,1783.0,176.7089,176.8593,176.7089,176.8416,1783.0
2019-05-02 10:15:00,199.9,200.07,199.82,200.07,5195.0,176.8416,176.992,176.7709,176.992,5195.0
2019-05-02 10:20:00,200.14,200.14,199.9,200.0,5769.0,177.0539,177.0539,176.8416,176.9301,5769.0
2019-05-02 10:25:00,200.04,200.17,199.92,200.15,4684.0,176.9655,177.0805,176.8593,177.0628,4684.0
2019-05-02 10:30:00,200.22,200.3,200.09,200.29,2870.0,177.1247,177.1955,177.0097,177.1866,2870.0
2019-05-02 10:35:00,200.39,200.39,200.06,200.37,2640.0,177.2751,177.2751,176.9832,177.2574,2640.0
2019-05-02 10:40:00,200.38,200.9,200.37,200.82,5398.0,177.2663,177.7263,177.2574,177.6555,5398.0
2019-05-02 10:45:00,200.73,201.06,200.59,200.95,7199.0,177.5759,177.8678,177.452,177.7705,7199.0
2019-05-02 10:50:00,200.94,200.94,200.63,200.69,4697.0,177.7617,177.7617,177.4874,177.5405,4697.0
2019-05-02 10:55:00,200.76,200.89,200.45,200.62,7041.0,177.6024,177.7174,177.3282,177.4786,7041.0
2019-05-02 11:00:00,200.65,201.08,200.62,200.99,12205.0,177.5051,177.8855,177.4786,177.8059,12205.0
2019-05-02 11:05:00,201.08,201.36,200.94,201.3,6722.0,177.8855,178.1332,177.7617,178.0801,6722.0
2019-05-02 11:10:00,201.29,201.29,200.9,201.14,3016.0,178.0713,178.0713,177.7263,177.9386,3016.0
2019-05-02 11:15:00,201.17,201.17,200.72,200.81,6130.0,177.9651,177.9651,177.567,177.6467,6130.0
2019-05-02 11:20:00,200.71,200.72,200.04,200.06,8704.0,177.5582,177.567,176.9655,176.9832,8704.0
2019-05-02 11:25:00,200.06,200.13,199.91,199.93,4300.0,176.9832,177.0451,176.8505,176.8682,4300.0
2019-05-02 11:30:00,199.94,200.31,199.94,200.31,7310.0,176.877,177.2043,176.877,177.2043,7310.0
2019-05-02 11:35:00,200.31,200.31,199.98,200.01,4659.0,177.2043,177.2043,176.9124,176.9389,4659.0
2019-05-02 11:40:00,199.78,199.94,199.17,199.19,11419.0,176.7355,176.877,176.1958,176.2135,11419.0
2019-05-02 11:45:00,199.18,199.18,198.62,198.99,24096.0,176.2047,176.2047,175.7093,176.0366,24096.0
2019-05-02 11:50:00,198.85,199.31,198.78,198.95,9758.0,175.9127,176.3197,175.8508,176.0012,9758.0
2019-05-02 11:55:00,198.87,199.12,198.79,199.0,12922.0,175.9304,176.1516,175.8597,176.0454,12922.0
2019-05-02 12:00:00,198.87,199.0,198.56,198.87,5894.0,175.9304,176.0454,175.6562,175.9304,5894.0
2019-05-02 12:05:00,198.9,199.01,198.76,199.0,19517.0,175.957,176.0543,175.8331,176.0454,19517.0
2019-05-02 12:10:00,199.0,199.03,198.86,198.86,12204.0,176.0454,176.072,175.9216,175.9216,12204.0
2019-05-02 12:15:00,198.86,199.03,198.75,198.93,12311.0,175.9216,176.072,175.8243,175.9835,12311.0
2019-05-02 12:20:00,198.92,199.37,198.91,199.37,7124.0,175.9747,176.3728,175.9658,176.3728,7124.0
2019-05-02 12:25:00,199.37,199.37,199.09,199.29,2712.0,176.3728,176.3728,176.1251,176.302,2712.0
2019-05-02 12:30:00,199.34,199.34,199.12,199.15,3023.0,176.3462,176.3462,176.1516,176.1781,3023.0
2019-05-02 12:35:00,199.22,199.62,199.22,199.52,8775.0,176.2401,176.5939,176.2401,176.5055,8775.0
2019-05-02 12:40:00,199.49,199.54,199.06,199.09,3990.0,176.4789,176.5232,176.0985,176.1251,3990.0
2019-05-02 12:45:00,199.15,199.53,199.15,199.53,1800.0,176.1781,176.5143,176.1781,176.5143,1800.0
2019-05-02 12:50:00,199.5,199.6,199.41,199.55,13246.0,176.4878,176.5762,176.4082,176.532,13246.0
2019-05-02 12:55:00,199.52,199.58,199.34,199.5,7077.0,176.5055,176.5585,176.3462,176.4878,7077.0
2019-05-02 13:00:00,199.51,199.51,199.31,199.41,2811.0,176.4966,176.4966,176.3197,176.4082,2811.0
2019-05-02 13:05:00,199.41,199.6,199.41,199.5,9048.0,176.4082,176.5762,176.4082,176.4878,9048.0
2019-05-02 13:10:00,199.51,199.98,199.5,199.98,7000.0,176.4966,176.9124,176.4878,176.9124,7000.0
2019-05-02 13:15:00,200.03,200.24,199.98,200.07,4443.0,176.9566,177.1424,176.9124,176.992,4443.0
2019-05-02 13:20:00,200.16,200.3,199.97,200.0,4800.0,177.0716,177.1955,176.9036,176.9301,4800.0
2019-05-02 13:25:00,199.99,200.0,199.88,200.0,3961.0,176.9212,176.9301,176.8239,176.9301,3961.0
2019-05-02 13:30:00,200.0,200.02,199.9,199.95,11899.0,176.9301,176.9478,176.8416,176.8859,11899.0
2019-05-02 13:35:00,199.96,200.14,199.96,200.11,18227.0,176.8947,177.0539,176.8947,177.0274,18227.0
2019-05-02 13:40:00,200.14,200.18,199.97,200.01,3900.0,177.0539,177.0893,176.9036,176.9389,3900.0
2019-05-02 13:45:00,199.94,200.22,199.94,200.18,4477.0,176.877,177.1247,176.877,177.0893,4477.0
2019-05-02 13:50:00,200.21,200.44,200.21,200.29,4652.0,177.1159,177.3193,177.1159,177.1866,4652.0
2019-05-02 13:55:00,200.27,200.27,200.11,200.16,4659.0,177.1689,177.1689,177.0274,177.0716,4659.0
2019-05-02 14:00:00,200.24,200.51,200.16,200.5,10671.0,177.1424,177.3813,177.0716,177.3724,10671.0
2019-05-02 14:05:00,200.42,200.49,200.38,200.39,6041.0,177.3016,177.3636,177.2663,177.2751,6041.0
2019-05-02 14:10:00,200.43,200.84,200.43,200.77,10231.0,177.3105,177.6732,177.3105,177.6113,10231.0
2019-05-02 14:15:00,200.81,201.14,200.75,201.0,8559.0,177.6467,177.9386,177.5936,177.8147,8559.0
2019-05-02 14:20:00,201.03,201.1,200.88,201.06,5637.0,177.8413,177.9032,177.7086,177.8678,5637.0
2019-05-02 14:25:00,201.07,201.14,200.89,200.92,4965.0,177.8767,177.9386,177.7174,177.744,4965.0
2019-05-02 14:30:00,200.94,201.13,200.93,200.95,7008.0,177.7617,177.9297,177.7528,177.7705,7008.0
2019-05-02 14:35:00,200.92,200.95,200.8,200.83,4100.0,177.744,177.7705,177.6378,177.6644,4100.0
2019-05-02 14:40:00,200.8,200.91,200.69,200.82,4375.0,177.6378,177.7351,177.5405,177.6555,4375.0
2019-05-02 14:45:00,200.81,200.95,200.42,200.45,5942.0,177.6467,177.7705,177.3016,177.3282,5942.0
2019-05-02 14:50:00,200.33,200.48,200.25,200.48,9973.0,177.222,177.3547,177.1513,177.3547,9973.0
2019-05-02 14:55:00,200.56,200.72,200.55,200.66,7632.0,177.4255,177.567,177.4167,177.514,7632.0
2019-05-02 15:00:00,200.62,200.8,200.62,200.74,4228.0,177.4786,177.6378,177.4786,177.5847,4228.0
2019-05-02 15:05:00,200.8,200.88,200.72,200.73,4842.0,177.6378,177.7086,177.567,177.5759,4842.0
2019-05-02 15:10:00,200.76,200.8,200.67,200.71,4232.0,177.6024,177.6378,177.5228,177.5582,4232.0
2019-05-02 15:15:00,200.69,200.78,200.61,200.69,5218.0,177.5405,177.6201,177.4697,177.5405,5218.0
2019-05-02 15:20:00,200.72,200.8,200.68,200.78,3457.0,177.567,177.6378,177.5317,177.6201,3457.0
2019-05-02 15:25:00,200.77,200.86,200.69,200.78,7033.0,177.6113,177.6909,177.5405,177.6201,7033.0
2019-05-02 15:30:00,200.76,200.92,200.71,200.86,6307.0,177.6024,177.744,177.5582,177.6909,6307.0
2019-05-02 15:35:00,200.85,200.85,200.7,200.79,11975.0,177.682,177.682,177.5493,177.629,11975.0
2019-05-02 15:40:00,200.76,200.94,200.71,200.86,13003.0,177.6024,177.7617,177.5582,177.6909,13003.0
2019-05-02 15:45:00,200.85,200.95,200.7,200.88,11500.0,177.682,177.7705,177.5493,177.7086,11500.0
2019-05-02 15:50:00,200.89,201.16,200.88,201.0,28206.0,177.7174,177.9563,177.7086,177.8147,28206.0
2019-05-02 15:55:00,201.01,201.18,200.85,201.12,58883.0,177.8236,177.974,177.682,177.9209,58883.0
2019-05-03 09:30:00,201.83,203.1,201.83,203.04,12434.0,178.549,179.6725,178.549,179.6194,12434.0
2019-05-03 09:35:00,202.97,203.09,202.79,202.79,7984.0,179.5575,179.6637,179.3983,179.3983,7984.0
2019-05-03 09:40:00,203.0,203.14,202.82,202.97,3862.0,179.584,179.7079,179.4248,179.5575,3862.0
2019-05-03 09:45:00,202.88,202.89,202.44,202.44,3502.0,179.4779,179.4867,179.0886,179.0886,3502.0
2019-05-03 09:50:00,202.57,203.15,202.5,202.83,4300.0,179.2036,179.7167,179.1417,179.4337,4300.0
2019-05-03 09:55:00,203.18,203.24,203.05,203.22,2435.0,179.7433,179.7964,179.6283,179.7787,2435.0
2019-05-03 10:00:00,203.22,203.36,202.84,202.84,5139.0,179.7787,179.9025,179.4425,179.4425,5139.0
2019-05-03 10:05:00,202.92,203.15,202.86,203.08,2371.0,179.5133,179.7167,179.4602,179.6548,2371.0
2019-05-03 10:10:00,203.13,203.24,202.58,202.8,6693.0,179.6991,179.7964,179.2125,179.4071,6693.0
2019-05-03 10:15:00,202.79,203.01,202.79,202.88,2728.0,179.3983,179.5929,179.3983,179.4779,2728.0
2019-05-03 10:20:00,202.81,202.99,202.76,202.81,3786.0,179.416,179.5752,179.3717,179.416,3786.0
2019-05-03 10:25:00,202.78,202.82,202.73,202.73,2894.0,179.3894,179.4248,179.3452,179.3452,2894.0
2019-05-03 10:30:00,202.81,203.11,202.75,203.11,3334.0,179.416,179.6814,179.3629,179.6814,3334.0
2019-05-03 10:35:00,203.15,203.15,202.97,203.04,2832.0,179.7167,179.7167,179.5575,179.6194,2832.0
2019-05-03 10:40:00,203.04,203.11,202.97,203.01,2351.0,179.6194,179.6814,179.5575,179.5929,2351.0
2019-05-03 10:45:00,203.01,203.24,202.93,203.03,5342.0,179.5929,179.7964,179.5221,179.6106,5342.0
2019-05-03 10:50:00,203.03,203.2,203.0,203.13,3556.0,179.6106,179.761,179.584,179.6991,3556.0
2019-05-03 10:55:00,203.16,203.31,203.16,203.31,1237.0,179.7256,179.8583,179.7256,179.8583,1237.0
2019-05-03 11:00:00,203.28,203.62,203.27,203.54,8848.0,179.8317,180.1325,179.8229,180.0618,8848.0
2019-05-03 11:05:00,203.52,203.82,203.48,203.7,28205.0,180.0441,180.3095,180.0087,180.2033,28205.0
2019-05-03 11:10:00,203.73,204.0,203.68,203.89,10432.0,180.2298,180.4687,180.1856,180.3714,10432.0
2019-05-03 11:15:00,203.98,203.98,203.7,203.78,4470.0,180.451,180.451,180.2033,180.2741,4470.0
2019-05-03 11:20:00,203.84,204.38,203.83,204.27,6970.0,180.3272,180.8049,180.3183,180.7076,6970.0
2019-05-03 11:25:00,204.37,204.44,204.22,204.28,3224.0,180.796,180.8579,180.6633,180.7164,3224.0
2019-05-03 11:30:00,204.36,204.43,204.22,204.4,24004.0,180.7872,180.8491,180.6633,180.8226,24004.0
2019-05-03 11:35:00,204.41,204.5,204.39,204.42,4736.0,180.8314,180.911,180.8137,180.8402,4736.0
2019-05-03 11:40:00,204.46,204.66,204.46,204.65,3300.0,180.8756,181.0526,180.8756,181.0437,3300.0
2019-05-03 11:45:00,204.62,204.62,204.26,204.36,4257.0,181.0172,181.0172,180.6987,180.7872,4257.0
2019-05-03 11:50:00,204.32,204.51,204.27,204.44,9424.0,180.7518,180.9199,180.7076,180.8579,9424.0
2019-05-03 11:55:00,204.44,204.54,204.41,204.42,3400.0,180.8579,180.9464,180.8314,180.8402,3400.0
2019-05-03 12:00:00,204.44,204.53,204.31,204.42,5843.0,180.8579,180.9376,180.7429,180.8402,5843.0
2019-05-03 12:05:00,204.48,204.86,204.47,204.81,3940.0,180.8933,181.2295,180.8845,181.1853,3940.0
2019-05-03 12:10:00,204.89,204.94,204.85,204.89,2494.0,181.256,181.3003,181.2206,181.256,2494.0
2019-05-03 12:15:00,204.89,204.95,204.8,204.9,3819.0,181.256,181.3091,181.1764,181.2649,3819.0
2019-05-03 12:20:00,204.91,204.98,204.85,204.93,3035.0,181.2737,181.3357,181.2206,181.2914,3035.0
2019-05-03 12:25:00,204.93,205.08,204.91,205.03,6320.0,181.2914,181.4241,181.2737,181.3799,6320.0
2019-05-03 12:30:00,205.12,205.18,204.78,204.83,4807.0,181.4595,181.5126,181.1587,181.203,4807.0
2019-05-03 12:35:00,204.89,204.89,204.63,204.67,2598.0,181.256,181.256,181.026,181.0614,2598.0
2019-05-03 12:40:00,204.74,204.74,204.63,204.64,2804.0,181.1233,181.1233,181.026,181.0349,2804.0
2019-05-03 12:45:00,204.67,204.75,204.5,204.58,5712.0,181.0614,181.1322,180.911,180.9818,5712.0
2019-05-03 12:50:00,204.6,204.77,204.6,204.73,3069.0,180.9995,181.1499,180.9995,181.1145,3069.0
2019-05-03 12:55:00,204.73,204.77,204.62,204.62,3377.0,181.1145,181.1499,181.0172,181.0172,3377.0
2019-05-03 13:00:00,204.68,204.76,204.65,204.7,2880.0,181.0703,181.141,181.0437,181.088,2880.0
2019-05-03 13:05:00,204.71,204.76,204.7,204.71,2724.0,181.0968,181.141,181.088,181.0968,2724.0
2019-05-03 13:10:00,204.73,204.86,204.73,204.85,1550.0,181.1145,181.2295,181.1145,181.2206,1550.0
2019-05-03 13:15:00,204.87,205.1,204.87,205.1,5177.0,181.2383,181.4418,181.2383,181.4418,5177.0
2019-05-03 13:20:00,205.12,205.14,204.78,204.92,8682.0,181.4595,181.4772,181.1587,181.2826,8682.0
2019-05-03 13:25:00,204.93,205.3,204.93,205.28,5822.0,181.2914,181.6187,181.2914,181.601,5822.0
2019-05-03 13:30:00,205.24,205.28,205.14,205.28,3576.0,181.5657,181.601,181.4772,181.601,3576.0
2019-05-03 13:35:00,205.28,205.37,205.22,205.37,3223.0,181.601,181.6807,181.548,181.6807,3223.0
2019-05-03 13:40:00,205.34,205.42,205.34,205.42,2873.0,181.6541,181.7249,181.6541,181.7249,2873.0
2019-05-03 13:45:00,205.34,205.35,205.21,205.25,13168.0,181.6541,181.663,181.5391,181.5745,13168.0
2019-05-03 13:50:00,205.19,205.29,204.96,204.96,9280.0,181.5214,181.6099,181.318,181.318,9280.0
2019-05-03 13:55:00,204.96,205.07,204.96,205.07,1907.0,181.318,181.4153,181.318,181.4153,1907.0
2019-05-03 14:00:00,205.05,205.05,204.82,204.87,5848.0,181.3976,181.3976,181.1941,181.2383,5848.0
2019-05-03 14:05:00,204.84,204.87,204.78,204.78,2022.0,181.2118,181.2383,181.1587,181.1587,2022.0
2019-05-03 14:10:00,204.78,204.85,204.74,204.77,3778.0,181.1587,181.2206,181.1233,181.1499,3778.0
2019-05-03 14:15:00,204.69,204.69,204.52,204.53,3602.0,181.0791,181.0791,180.9287,180.9376,3602.0
2019-05-03 14:20:00,204.46,204.57,204.46,204.53,2602.0,180.8756,180.9729,180.8756,180.9376,2602.0
2019-05-03 14:25:00,204.51,204.51,204.38,204.44,5562.0,180.9199,180.9199,180.8049,180.8579,5562.0
2019-05-03 14:30:00,204.47,204.67,204.43,204.6,3711.0,180.8845,181.0614,180.8491,180.9995,3711.0
2019-05-03 14:35:00,204.57,204.58,204.4,204.44,1500.0,180.9729,180.9818,180.8226,180.8579,1500.0
2019-05-03 14:40:00,204.45,204.45,204.29,204.39,5156.0,180.8668,180.8668,180.7252,180.8137,5156.0
2019-05-03 14:45:00,204.39,204.59,204.39,204.53,3098.0,180.8137,180.9906,180.8137,180.9376,3098.0
2019-05-03 14:50:00,204.52,204.6,204.47,204.55,3708.0,180.9287,180.9995,180.8845,180.9553,3708.0
2019-05-03 14:55:00,204.56,204.56,204.45,204.45,2071.0,180.9641,180.9641,180.8668,180.8668,2071.0
2019-05-03 15:00:00,204.44,204.44,204.2,204.24,5543.0,180.8579,180.8579,180.6456,180.681,5543.0
2019-05-03 15:05:00,204.26,204.45,204.26,204.45,3353.0,180.6987,180.8668,180.6987,180.8668,3353.0
2019-05-03 15:10:00,204.41,204.45,204.37,204.38,3740.0,180.8314,180.8668,180.796,180.8049,3740.0
2019-05-03 15:15:00,204.35,204.39,204.25,204.32,4940.0,180.7783,180.8137,180.6899,180.7518,4940.0
2019-05-03 15:20:00,204.33,204.49,204.31,204.42,3645.0,180.7606,180.9022,180.7429,180.8402,3645.0
2019-05-03 15:25:00,204.48,204.58,204.45,204.56,3610.0,180.8933,180.9818,180.8668,180.9641,3610.0
2019-05-03 15:30:00,204.55,204.62,204.45,204.61,7626.0,180.9553,181.0172,180.8668,181.0083,7626.0
2019-05-03 15:35:00,204.63,204.85,204.46,204.83,40140.0,181.026,181.2206,180.8756,181.203,40140.0
2019-05-03 15:40:00,204.79,204.84,204.59,204.83,31549.0,181.1676,181.2118,180.9906,181.203,31549.0
2019-05-03 15:45:00,204.81,205.14,204.81,205.05,15410.0,181.1853,181.4772,181.1853,181.3976,15410.0
2019-05-03 15:50:00,205.04,205.25,205.0,205.12,14902.0,181.3887,181.5745,181.3533,181.4595,14902.0
2019-05-03 15:55:00,205.14,205.31,205.01,205.01,33932.0,181.4772,181.6276,181.3622,181.3622,33932.0
2019-05-06 09:30:00,201.63,202.27,200.57,202.27,16362.0,178.3721,178.9383,177.4343,178.9383,16362.0
2019-05-06 09:35:00,202.12,202.37,201.84,202.22,12959.0,178.8056,179.0267,178.5579,178.894,12959.0
2019-05-06 09:40:00,202.42,202.86,202.4,202.59,5194.0,179.0709,179.4602,179.0533,179.2213,5194.0
2019-05-06 09:45:00,202.84,202.84,202.0,202.08,7976.0,179.4425,179.4425,178.6994,178.7702,7976.0
2019-05-06 09:50:00,202.07,202.95,201.92,202.6,8181.0,178.7613,179.5398,178.6286,179.2302,8181.0
2019-05-06 09:55:00,202.69,203.59,202.68,203.49,13780.0,179.3098,180.106,179.301,180.0175,13780.0
2019-05-06 10:00:00,203.37,203.38,202.42,202.69,5380.0,179.9114,179.9202,179.0709,179.3098,5380.0
2019-05-06 10:05:00,202.77,203.65,202.66,203.58,10582.0,179.3806,180.1591,179.2833,180.0971,10582.0
2019-05-06 10:10:00,203.51,203.58,203.16,203.58,6630.0,180.0352,180.0971,179.7256,180.0971,6630.0
2019-05-06 10:15:00,203.5,203.9,203.33,203.77,5167.0,180.0264,180.3802,179.876,180.2652,5167.0
2019-05-06 10:20:00,203.77,204.09,203.68,203.94,4381.0,180.2652,180.5483,180.1856,180.4156,4381.0
2019-05-06 10:25:00,203.88,203.96,203.23,203.44,4898.0,180.3625,180.4333,179.7875,179.9733,4898.0
2019-05-06 10:30:00,203.44,203.44,203.0,203.12,6500.0,179.9733,179.9733,179.584,179.6902,6500.0
2019-05-06 10:35:00,203.19,203.56,203.18,203.22,4340.0,179.7521,180.0794,179.7433,179.7787,4340.0
2019-05-06 10:40:00,203.41,203.54,202.93,202.93,5620.0,179.9468,180.0618,179.5221,179.5221,5620.0
2019-05-06 10:45:00,202.99,203.17,202.78,203.04,5648.0,179.5752,179.7344,179.3894,179.6194,5648.0
2019-05-06 10:50:00,203.0,203.78,203.0,203.36,9752.0,179.584,180.2741,179.584,179.9025,9752.0
2019-05-06 10:55:00,203.21,203.62,203.21,203.62,6468.0,179.7698,180.1325,179.7698,180.1325,6468.0
2019-05-06 11:00:00,203.51,203.92,203.45,203.67,7961.0,180.0352,180.3979,179.9821,180.1768,7961.0
2019-05-06 11:05:00,203.62,203.94,203.6,203.79,7210.0,180.1325,180.4156,180.1148,180.2829,7210.0
2019-05-06 11:10:00,203.86,203.88,203.69,203.88,5785.0,180.3448,180.3625,180.1945,180.3625,5785.0
2019-05-06 11:15:00,203.78,203.91,203.67,203.78,4561.0,180.2741,180.3891,180.1768,180.2741,4561.0
2019-05-06 11:20:00,203.91,204.31,203.91,204.31,6669.0,180.3891,180.7429,180.3891,180.7429,6669.0
2019-05-06 11:25:00,204.26,204.26,203.95,204.13,12121.0,180.6987,180.6987,180.4245,180.5837,12121.0
2019-05-06 11:30:00,204.13,204.42,203.7,203.77,5400.0,180.5837,180.8402,180.2033,180.2652,5400.0
2019-05-06 11:35:00,203.85,203.92,203.64,203.84,5035.0,180.336,180.3979,180.1502,180.3272,5035.0
2019-05-06 11:40:00,203.79,204.06,203.79,203.83,4450.0,180.2829,180.5218,180.2829,180.3183,4450.0
2019-05-06 11:45:00,203.95,204.22,203.86,203.86,4685.0,180.4245,180.6633,180.3448,180.3448,4685.0
2019-05-06 11:50:00,203.89,203.89,203.34,203.34,5680.0,180.3714,180.3714,179.8848,179.8848,5680.0
2019-05-06 11:55:00,203.39,203.58,203.32,203.32,2301.0,179.9291,180.0971,179.8671,179.8671,2301.0
2019-05-06 12:00:00,203.39,203.54,203.06,203.1,3724.0,179.9291,180.0618,179.6371,179.6725,3724.0
2019-05-06 12:05:00,203.09,203.22,203.08,203.16,1500.0,179.6637,179.7787,179.6548,179.7256,1500.0
2019-05-06 12:10:00,203.3,203.34,203.18,203.34,1467.0,179.8494,179.8848,179.7433,179.8848,1467.0
2019-05-06 12:15:00,203.28,203.3,203.06,203.26,4110.0,179.8317,179.8494,179.6371,179.8141,4110.0
2019-05-06 12:20:00,203.28,203.35,203.22,203.35,1169.0,179.8317,179.8937,179.7787,179.8937,1169.0
2019-05-06 12:25:00,203.26,203.28,203.16,203.19,2731.0,179.8141,179.8317,179.7256,179.7521,2731.0
2019-05-06 12:30:00,203.18,203.27,203.04,203.2,3166.0,179.7433,179.8229,179.6194,179.761,3166.0
2019-05-06 12:35:00,203.23,203.34,203.13,203.3,3246.0,179.7875,179.8848,179.6991,179.8494,3246.0
2019-05-06 12:40:00,203.27,203.38,203.1,203.1,10452.0,179.8229,179.9202,179.6725,179.6725,10452.0
2019-05-06 12:45:00,203.09,203.1,202.92,202.92,2820.0,179.6637,179.6725,179.5133,179.5133,2820.0
2019-05-06 12:50:00,202.94,203.33,202.89,203.33,5173.0,179.531,179.876,179.4867,179.876,5173.0
2019-05-06 12:55:00,203.37,203.38,202.99,203.06,3400.0,179.9114,179.9202,179.5752,179.6371,3400.0
2019-05-06 13:00:00,203.06,203.06,202.85,202.93,3571.0,179.6371,179.6371,179.4513,179.5221,3571.0
2019-05-06 13:05:00,202.91,202.99,202.82,202.92,5936.0,179.5044,179.5752,179.4248,179.5133,5936.0
2019-05-06 13:10:00,202.84,203.36,202.84,203.27,3856.0,179.4425,179.9025,179.4425,179.8229,3856.0
2019-05-06 13:15:00,203.31,203.46,203.25,203.35,6200.0,179.8583,179.991,179.8052,179.8937,6200.0
2019-05-06 13:20:00,203.49,203.62,203.39,203.56,3582.0,180.0175,180.1325,179.9291,180.0794,3582.0
2019-05-06 13:25:00,203.58,203.69,203.58,203.64,1947.0,180.0971,180.1945,180.0971,180.1502,1947.0
2019-05-06 13:30:00,203.62,203.68,203.39,203.46,4070.0,180.1325,180.1856,179.9291,179.991,4070.0
2019-05-06 13:35:00,203.4,203.65,203.4,203.59,2827.0,179.9379,180.1591,179.9379,180.106,2827.0
2019-05-06 13:40:00,203.57,203.9,203.51,203.84,8545.0,180.0883,180.3802,180.0352,180.3272,8545.0
2019-05-06 13:45:00,203.74,203.81,203.62,203.73,2882.0,180.2387,180.3006,180.1325,180.2298,2882.0
2019-05-06 13:50:00,203.77,203.92,203.77,203.92,4026.0,180.2652,180.3979,180.2652,180.3979,4026.0
2019-05-06 13:55:00,203.91,204.1,203.83,204.01,4645.0,180.3891,180.5572,180.3183,180.4775,4645.0
2019-05-06 14:00:00,203.97,204.03,203.92,203.96,4801.0,180.4422,180.4952,180.3979,180.4333,4801.0
2019-05-06 14:05:00,203.94,204.07,203.87,203.9,5420.0,180.4156,180.5306,180.3537,180.3802,5420.0
2019-05-06 14:10:00,203.98,203.98,203.74,203.74,1752.0,180.451,180.451,180.2387,180.2387,1752.0
2019-05-06 14:15:00,203.78,204.05,203.74,203.98,4224.0,180.2741,180.5129,180.2387,180.451,4224.0
2019-05-06 14:20:00,203.95,204.12,203.95,203.96,11352.0,180.4245,180.5749,180.4245,180.4333,11352.0
2019-05-06 14:25:00,203.96,204.07,203.94,204.07,5487.0,180.4333,180.5306,180.4156,180.5306,5487.0
2019-05-06 14:30:00,204.05,204.24,204.04,204.17,8696.0,180.5129,180.681,180.5041,180.6191,8696.0
2019-05-06 14:35:00,204.18,204.46,204.17,204.29,7974.0,180.6279,180.8756,180.6191,180.7252,7974.0
2019-05-06 14:40:00,204.24,204.37,204.14,204.27,6323.0,180.681,180.796,180.5925,180.7076,6323.0
2019-05-06 14:45:00,204.21,204.4,204.21,204.38,4900.0,180.6545,180.8226,180.6545,180.8049,4900.0
2019-05-06 14:50:00,204.45,204.58,204.35,204.41,3655.0,180.8668,180.9818,180.7783,180.8314,3655.0
2019-05-06 14:55:00,204.48,204.61,204.41,204.53,5091.0,180.8933,181.0083,180.8314,180.9376,5091.0
2019-05-06 15:00:00,204.47,204.64,204.46,204.59,6689.0,180.8845,181.0349,180.8756,180.9906,6689.0
2019-05-06 15:05:00,204.6,204.83,204.6,204.79,5760.0,180.9995,181.203,180.9995,181.1676,5760.0
2019-05-06 15:10:00,204.87,204.91,204.56,204.59,7065.0,181.2383,181.2737,180.9641,180.9906,7065.0
2019-05-06 15:15:00,204.6,204.83,204.58,204.65,6671.0,180.9995,181.203,180.9818,181.0437,6671.0
2019-05-06 15:20:00,204.66,204.71,204.54,204.62,3901.0,181.0526,181.0968,180.9464,181.0172,3901.0
2019-05-06 15:25:00,204.59,204.78,204.56,204.66,3007.0,180.9906,181.1587,180.9641,181.0526,3007.0
2019-05-06 15:30:00,204.57,204.6,204.42,204.49,3982.0,180.9729,180.9995,180.8402,180.9022,3982.0
2019-05-06 15:35:00,204.47,204.62,204.47,204.55,6835.0,180.8845,181.0172,180.8845,180.9553,6835.0
2019-05-06 15:40:00,204.57,204.57,204.26,204.3,9849.0,180.9729,180.9729,180.6987,180.7341,9849.0
2019-05-06 15:45:00,204.29,204.5,204.18,204.5,11768.0,180.7252,180.911,180.6279,180.911,11768.0
2019-05-06 15:50:00,204.51,204.61,204.37,204.47,12496.0,180.9199,181.0083,180.796,180.8845,12496.0
2019-05-06 15:55:00,204.44,204.44,204.18,204.41,38101.0,180.8579,180.8579,180.6279,180.8314,38101.0
2019-05-07 09:30:00,201.92,202.37,201.47,201.88,18214.0,178.6286,179.0267,178.2305,178.5932,18214.0
2019-05-07 09:35:00,201.75,202.74,201.56,202.42,20173.0,178.4782,179.354,178.3101,179.0709,20173.0
2019-05-07 09:40:00,202.64,203.03,202.04,202.04,20110.0,179.2656,179.6106,178.7348,178.7348,20110.0
2019-05-07 09:45:00,202.18,202.51,201.06,201.83,12600.0,178.8586,179.1506,177.8678,178.549,12600.0
2019-05-07 09:50:00,201.74,202.45,201.64,202.45,8200.0,178.4694,179.0975,178.3809,179.0975,8200.0
2019-05-07 09:55:00,202.27,202.69,202.23,202.46,8780.0,178.9383,179.3098,178.9029,179.1063,8780.0
2019-05-07 10:00:00,202.5,202.5,201.36,201.5,6440.0,179.1417,179.1417,178.1332,178.2571,6440.0
2019-05-07 10:05:00,201.62,201.97,200.89,201.92,25704.0,178.3632,178.6729,177.7174,178.6286,25704.0
2019-05-07 10:10:00,201.79,201.79,200.94,201.01,8603.0,178.5136,178.5136,177.7617,177.8236,8603.0
2019-05-07 10:15:00,201.01,201.12,200.77,200.98,7605.0,177.8236,177.9209,177.6113,177.7971,7605.0
2019-05-07 10:20:00,201.08,201.23,200.76,200.86,34331.0,177.8855,178.0182,177.6024,177.6909,34331.0
2019-05-07 10:25:00,200.78,201.54,200.64,201.54,14833.0,177.6201,178.2925,177.4963,178.2925,14833.0
2019-05-07 10:30:00,201.68,201.71,201.38,201.46,3306.0,178.4163,178.4428,178.1509,178.2217,3306.0
2019-05-07 10:35:00,201.54,201.98,201.01,201.25,6001.0,178.2925,178.6817,177.8236,178.0359,6001.0
2019-05-07 10:40:00,201.14,201.57,200.98,201.2,4258.0,177.9386,178.319,177.7971,177.9917,4258.0
2019-05-07 10:45:00,201.2,201.65,201.1,201.11,8161.0,177.9917,178.3898,177.9032,177.9121,8161.0
2019-05-07 10:50:00,201.15,201.32,201.09,201.29,10952.0,177.9474,178.0978,177.8944,178.0713,10952.0
2019-05-07 10:55:00,201.28,201.45,200.77,200.84,27034.0,178.0624,178.2128,177.6113,177.6732,27034.0
2019-05-07 11:00:00,200.95,201.03,200.75,200.77,9770.0,177.7705,177.8413,177.5936,177.6113,9770.0
2019-05-07 11:05:00,200.77,200.97,200.72,200.96,28507.0,177.6113,177.7882,177.567,177.7794,28507.0
2019-05-07 11:10:00,200.98,200.98,200.62,200.84,38456.0,177.7971,177.7971,177.4786,177.6732,38456.0
2019-05-07 11:15:00,200.84,200.97,200.49,200.71,6585.0,177.6732,177.7882,177.3636,177.5582,6585.0
2019-05-07 11:20:00,200.61,200.75,200.47,200.5,3533.0,177.4697,177.5936,177.3459,177.3724,3533.0
2019-05-07 11:25:00,200.42,200.6,200.3,200.57,9184.0,177.3016,177.4609,177.1955,177.4343,9184.0
2019-05-07 11:30:00,200.63,200.75,200.48,200.48,5822.0,177.4874,177.5936,177.3547,177.3547,5822.0
2019-05-07 11:35:00,200.44,200.46,199.81,200.13,7878.0,177.3193,177.337,176.762,177.0451,7878.0
2019-05-07 11:40:00,200.3,200.42,199.83,199.88,4151.0,177.1955,177.3016,176.7797,176.8239,4151.0
2019-05-07 11:45:00,199.84,200.13,199.65,200.0,6013.0,176.7886,177.0451,176.6205,176.9301,6013.0
2019-05-07 11:50:00,200.0,200.01,199.63,199.67,1800.0,176.9301,176.9389,176.6028,176.6382,1800.0
2019-05-07 11:55:00,199.77,199.77,199.14,199.4,5488.0,176.7266,176.7266,176.1693,176.3993,5488.0
2019-05-07 12:00:00,199.46,199.46,199.2,199.28,4540.0,176.4524,176.4524,176.2224,176.2931,4540.0
2019-05-07 12:05:00,199.34,199.7,199.34,199.61,6504.0,176.3462,176.6647,176.3462,176.5851,6504.0
2019-05-07 12:10:00,199.55,199.66,199.35,199.38,4781.0,176.532,176.6293,176.3551,176.3816,4781.0
2019-05-07 12:15:00,199.34,199.56,199.34,199.51,12509.0,176.3462,176.5408,176.3462,176.4966,12509.0
2019-05-07 12:20:00,199.56,199.62,199.4,199.43,3538.0,176.5408,176.5939,176.3993,176.4258,3538.0
2019-05-07 12:25:00,199.47,199.86,199.47,199.84,18220.0,176.4612,176.8062,176.4612,176.7886,18220.0
2019-05-07 12:30:00,199.86,200.2,199.77,199.83,7089.0,176.8062,177.107,176.7266,176.7797,7089.0
2019-05-07 12:35:00,199.87,200.13,199.87,199.94,2314.0,176.8151,177.0451,176.8151,176.877,2314.0
2019-05-07 12:40:00,199.95,199.95,199.74,199.74,1816.0,176.8859,176.8859,176.7001,176.7001,1816.0
2019-05-07 12:45:00,199.8,199.97,199.8,199.93,2594.0,176.7532,176.9036,176.7532,176.8682,2594.0
2019-05-07 12:50:00,199.98,200.24,199.95,200.23,4408.0,176.9124,177.1424,176.8859,177.1336,4408.0
2019-05-07 12:55:00,200.23,200.31,199.82,199.82,8213.0,177.1336,177.2043,176.7709,176.7709,8213.0
2019-05-07 13:00:00,199.75,199.75,199.29,199.29,6800.0,176.7089,176.7089,176.302,176.302,6800.0
2019-05-07 13:05:00,199.31,199.32,198.84,198.94,7960.0,176.3197,176.3285,175.9039,175.9924,7960.0
2019-05-07 13:10:00,198.81,199.09,198.78,198.86,22075.0,175.8774,176.1251,175.8508,175.9216,22075.0
2019-05-07 13:15:00,198.83,198.83,198.62,198.66,6049.0,175.8951,175.8951,175.7093,175.7447,6049.0
2019-05-07 13:20:00,198.66,198.66,198.5,198.53,5412.0,175.7447,175.7447,175.6031,175.6297,5412.0
2019-05-07 13:25:00,198.39,198.45,198.15,198.19,12231.0,175.5058,175.5589,175.2935,175.3289,12231.0
2019-05-07 13:30:00,198.15,198.34,197.96,198.28,23431.0,175.2935,175.4616,175.1254,175.4085,23431.0
2019-05-07 13:35:00,198.27,198.35,198.04,198.16,23620.0,175.3996,175.4704,175.1962,175.3023,23620.0
2019-05-07 13:40:00,198.18,198.18,197.87,197.88,17091.0,175.32,175.32,175.0458,175.0546,17091.0
2019-05-07 13:45:00,197.99,198.64,197.99,198.64,6092.0,175.1519,175.727,175.1519,175.727,6092.0
2019-05-07 13:50:00,198.64,199.08,198.64,199.03,5099.0,175.727,176.1162,175.727,176.072,5099.0
2019-05-07 13:55:00,199.03,199.3,199.02,199.08,4305.0,176.072,176.3108,176.0631,176.1162,4305.0
2019-05-07 14:00:00,199.05,199.18,198.76,198.98,14834.0,176.0897,176.2047,175.8331,176.0278,14834.0
2019-05-07 14:05:00,198.98,199.55,198.94,199.45,10389.0,176.0278,176.532,175.9924,176.4435,10389.0
2019-05-07 14:10:00,199.54,199.54,199.08,199.31,5323.0,176.5232,176.5232,176.1162,176.3197,5323.0
2019-05-07 14:15:00,199.42,199.66,199.36,199.66,7366.0,176.417,176.6293,176.3639,176.6293,7366.0
2019-05-07 14:20:00,199.72,199.92,199.39,199.41,16192.0,176.6824,176.8593,176.3905,176.4082,16192.0
2019-05-07 14:25:00,199.35,199.45,199.09,199.28,9433.0,176.3551,176.4435,176.1251,176.2931,9433.0
2019-05-07 14:30:00,199.33,199.43,198.92,199.05,11821.0,176.3374,176.4258,175.9747,176.0897,11821.0
2019-05-07 14:35:00,198.94,199.0,198.67,198.81,14372.0,175.9924,176.0454,175.7535,175.8774,14372.0
2019-05-07 14:40:00,198.81,199.29,198.81,199.03,5353.0,175.8774,176.302,175.8774,176.072,5353.0
2019-05-07 14:45:00,199.1,199.29,199.07,199.07,4836.0,176.1339,176.302,176.1074,176.1074,4836.0
2019-05-07 14:50:00,199.11,199.82,199.11,199.82,4613.0,176.1428,176.7709,176.1428,176.7709,4613.0
2019-05-07 14:55:00,199.86,200.08,199.76,199.87,8891.0,176.8062,177.0009,176.7178,176.8151,8891.0
2019-05-07 15:00:00,199.88,199.88,199.46,199.62,5500.0,176.8239,176.8239,176.4524,176.5939,5500.0
2019-05-07 15:05:00,199.6,199.7,199.3,199.61,4936.0,176.5762,176.6647,176.3108,176.5851,4936.0
2019-05-07 15:10:00,199.7,200.12,199.68,200.05,7597.0,176.6647,177.0363,176.647,176.9743,7597.0
2019-05-07 15:15:00,200.14,200.29,199.93,199.98,9570.0,177.0539,177.1866,176.8682,176.9124,9570.0
2019-05-07 15:20:00,200.15,200.25,199.85,199.86,9703.0,177.0628,177.1513,176.7974,176.8062,9703.0
2019-05-07 15:25:00,199.91,199.96,199.76,199.76,5127.0,176.8505,176.8947,176.7178,176.7178,5127.0
2019-05-07 15:30:00,199.76,199.86,199.32,199.54,10341.0,176.7178,176.8062,176.3285,176.5232,10341.0
2019-05-07 15:35:00,199.61,199.63,199.23,199.4,31949.0,176.5851,176.6028,176.2489,176.3993,31949.0
2019-05-07 15:40:00,199.37,200.24,199.37,200.19,17117.0,176.3728,177.1424,176.3728,177.0982,17117.0
2019-05-07 15:45:00,200.22,200.45,200.12,200.45,19062.0,177.1247,177.3282,177.0363,177.3282,19062.0
2019-05-07 15:50:00,200.5,201.07,200.43,200.91,26782.0,177.3724,177.8767,177.3105,177.7351,26782.0
2019-05-07 15:55:00,200.95,201.31,200.84,201.19,57869.0,177.7705,178.089,177.6732,177.9828,57869.0
2019-05-08 09:30:00,201.2,201.45,200.48,201.45,11629.0,177.9917,178.2128,177.3547,178.2128,11629.0
2019-05-08 09:35:00,201.06,201.99,201.06,201.84,8716.0,177.8678,178.6905,177.8678,178.5579,8716.0
2019-05-08 09:40:00,201.71,202.09,201.45,201.47,17746.0,178.4428,178.779,178.2128,178.2305,17746.0
2019-05-08 09:45:00,201.49,201.97,201.37,201.81,4412.0,178.2482,178.6729,178.1421,178.5313,4412.0
2019-05-08 09:50:00,201.58,201.58,200.73,201.09,10505.0,178.3278,178.3278,177.5759,177.8944,10505.0
2019-05-08 09:55:00,201.07,201.37,201.04,201.27,8873.0,177.8767,178.1421,177.8501,178.0536,8873.0
2019-05-08 10:00:00,201.2,201.3,200.89,201.15,6723.0,177.9917,178.0801,177.7174,177.9474,6723.0
2019-05-08 10:05:00,200.96,201.2,200.89,201.11,2789.0,177.7794,177.9917,177.7174,177.9121,2789.0
2019-05-08 10:10:00,201.11,201.25,200.78,201.16,6106.0,177.9121,178.0359,177.6201,177.9563,6106.0
2019-05-08 10:15:00,201.06,201.79,201.06,201.79,7511.0,177.8678,178.5136,177.8678,178.5136,7511.0
2019-05-08 10:20:00,201.91,202.16,201.81,201.99,4322.0,178.6198,178.8409,178.5313,178.6905,4322.0
2019-05-08 10:25:00,202.12,202.12,201.46,201.46,6535.0,178.8056,178.8056,178.2217,178.2217,6535.0
2019-05-08 10:30:00,201.79,201.79,201.25,201.29,4700.0,178.5136,178.5136,178.0359,178.0713,4700.0
2019-05-08 10:35:00,201.61,201.67,201.49,201.64,10004.0,178.3544,178.4075,178.2482,178.3809,10004.0
2019-05-08 10:40:00,201.69,202.02,201.58,202.02,3906.0,178.4252,178.7171,178.3278,178.7171,3906.0
2019-05-08 10:45:00,202.02,202.32,201.87,201.91,3953.0,178.7171,178.9825,178.5844,178.6198,3953.0
2019-05-08 10:50:00,201.89,202.11,201.88,201.98,3421.0,178.6021,178.7967,178.5932,178.6817,3421.0
2019-05-08 10:55:00,202.02,202.68,201.6,202.68,12262.0,178.7171,179.301,178.3455,179.301,12262.0
2019-05-08 11:00:00,202.57,203.14,202.37,202.82,13735.0,179.2036,179.7079,179.0267,179.4248,13735.0
2019-05-08 11:05:00,202.79,203.34,202.78,203.18,10712.0,179.3983,179.8848,179.3894,179.7433,10712.0
2019-05-08 11:10:00,203.08,203.33,203.06,203.22,6349.0,179.6548,179.876,179.6371,179.7787,6349.0
2019-05-08 11:15:00,203.38,203.5,203.13,203.13,4226.0,179.9202,180.0264,179.6991,179.6991,4226.0
2019-05-08 11:20:00,203.1,203.27,202.8,202.97,4047.0,179.6725,179.8229,179.4071,179.5575,4047.0
2019-05-08 11:25:00,203.08,203.22,202.88,202.94,2800.0,179.6548,179.7787,179.4779,179.531,2800.0
2019-05-08 11:30:00,202.82,202.97,202.38,202.38,5560.0,179.4248,179.5575,179.0356,179.0356,5560.0
2019-05-08 11:35:00,202.63,202.63,202.33,202.39,2266.0,179.2567,179.2567,178.9913,179.0444,2266.0
2019-05-08 11:40:00,202.37,202.39,202.21,202.33,5053.0,179.0267,179.0444,178.8852,178.9913,5053.0
2019-05-08 11:45:00,202.37,202.65,202.26,202.65,4209.0,179.0267,179.2744,178.9294,179.2744,4209.0
2019-05-08 11:50:00,202.59,202.78,202.55,202.72,3307.0,179.2213,179.3894,179.186,179.3363,3307.0
2019-05-08 11:55:00,202.77,203.1,202.76,202.89,5138.0,179.3806,179.6725,179.3717,179.4867,5138.0
2019-05-08 12:00:00,202.88,202.88,202.47,202.6,3500.0,179.4779,179.4779,179.1152,179.2302,3500.0
2019-05-08 12:05:00,202.67,202.68,202.41,202.48,3091.0,179.2921,179.301,179.0621,179.124,3091.0
2019-05-08 12:10:00,202.59,202.6,202.47,202.6,2546.0,179.2213,179.2302,179.1152,179.2302,2546.0
2019-05-08 12:15:00,202.56,202.72,202.54,202.72,1827.0,179.1948,179.3363,179.1771,179.3363,1827.0
2019-05-08 12:20:00,202.64,202.81,202.59,202.71,2347.0,179.2656,179.416,179.2213,179.3275,2347.0
2019-05-08 12:25:00,202.76,202.99,202.76,202.99,1000.0,179.3717,179.5752,179.3717,179.5752,1000.0
2019-05-08 12:30:00,202.87,203.01,202.79,203.01,3338.0,179.469,179.5929,179.3983,179.5929,3338.0
2019-05-08 12:35:00,202.9,202.99,202.7,202.78,13642.0,179.4956,179.5752,179.3187,179.3894,13642.0
2019-05-08 12:40:00,202.89,202.95,202.74,202.94,2776.0,179.4867,179.5398,179.354,179.531,2776.0
2019-05-08 12:45:00,203.0,203.23,202.96,202.99,2016.0,179.584,179.7875,179.5487,179.5752,2016.0
2019-05-08 12:50:00,203.12,203.3,203.08,203.24,1665.0,179.6902,179.8494,179.6548,179.7964,1665.0
2019-05-08 12:55:00,203.3,203.36,203.14,203.14,2020.0,179.8494,179.9025,179.7079,179.7079,2020.0
2019-05-08 13:00:00,203.27,203.35,203.12,203.35,1146.0,179.8229,179.8937,179.6902,179.8937,1146.0
2019-05-08 13:05:00,203.25,203.38,203.11,203.11,4543.0,179.8052,179.9202,179.6814,179.6814,4543.0
2019-05-08 13:10:00,203.08,203.12,202.94,203.08,2219.0,179.6548,179.6902,179.531,179.6548,2219.0
2019-05-08 13:15:00,203.05,203.11,202.95,202.96,4208.0,179.6283,179.6814,179.5398,179.5487,4208.0
2019-05-08 13:20:00,202.98,203.14,202.91,203.09,1313.0,179.5664,179.7079,179.5044,179.6637,1313.0
2019-05-08 13:25:00,203.11,203.14,203.05,203.14,1436.0,179.6814,179.7079,179.6283,179.7079,1436.0
2019-05-08 13:30:00,203.18,203.33,203.06,203.26,3360.0,179.7433,179.876,179.6371,179.8141,3360.0
2019-05-08 13:35:00,203.21,203.21,202.93,203.08,1795.0,179.7698,179.7698,179.5221,179.6548,1795.0
2019-05-08 13:40:00,203.04,203.24,203.02,203.19,2325.0,179.6194,179.7964,179.6017,179.7521,2325.0
2019-05-08 13:45:00,203.18,203.2,202.93,202.93,2207.0,179.7433,179.761,179.5221,179.5221,2207.0
2019-05-08 13:50:00,203.05,203.05,202.91,202.91,1940.0,179.6283,179.6283,179.5044,179.5044,1940.0
2019-05-08 13:55:00,202.88,202.97,202.81,202.93,1945.0,179.4779,179.5575,179.416,179.5221,1945.0
2019-05-08 14:00:00,202.96,202.96,202.77,202.77,1951.0,179.5487,179.5487,179.3806,179.3806,1951.0
2019-05-08 14:05:00,202.76,202.8,202.65,202.68,2723.0,179.3717,179.4071,179.2744,179.301,2723.0
2019-05-08 14:10:00,202.75,202.77,202.45,202.45,2502.0,179.3629,179.3806,179.0975,179.0975,2502.0
2019-05-08 14:15:00,202.53,202.68,202.43,202.62,5069.0,179.1683,179.301,179.0798,179.2479,5069.0
2019-05-08 14:20:00,202.61,202.63,202.48,202.63,1554.0,179.239,179.2567,179.124,179.2567,1554.0
2019-05-08 14:25:00,202.63,202.75,202.59,202.65,2817.0,179.2567,179.3629,179.2213,179.2744,2817.0
2019-05-08 14:30:00,202.74,203.01,202.74,202.95,3021.0,179.354,179.5929,179.354,179.5398,3021.0
2019-05-08 14:35:00,202.93,202.93,202.73,202.82,3672.0,179.5221,179.5221,179.3452,179.4248,3672.0
2019-05-08 14:40:00,202.77,202.98,202.77,202.96,3544.0,179.3806,179.5664,179.3806,179.5487,3544.0
2019-05-08 14:45:00,203.0,203.0,202.67,202.83,3770.0,179.584,179.584,179.2921,179.4337,3770.0
2019-05-08 14:50:00,202.71,202.85,202.71,202.85,2330.0,179.3275,179.4513,179.3275,179.4513,2330.0
2019-05-08 14:55:00,202.76,202.8,202.56,202.59,5115.0,179.3717,179.4071,179.1948,179.2213,5115.0
2019-05-08 15:00:00,202.63,202.92,202.63,202.83,4462.0,179.2567,179.5133,179.2567,179.4337,4462.0
2019-05-08 15:05:00,202.82,202.9,202.69,202.83,5870.0,179.4248,179.4956,179.3098,179.4337,5870.0
2019-05-08 15:10:00,202.82,202.85,202.66,202.8,5594.0,179.4248,179.4513,179.2833,179.4071,5594.0
2019-05-08 15:15:00,202.78,202.93,202.69,202.91,3700.0,179.3894,179.5221,179.3098,179.5044,3700.0
2019-05-08 15:20:00,202.87,203.0,202.87,202.91,5648.0,179.469,179.584,179.469,179.5044,5648.0
2019-05-08 15:25:00,202.92,202.98,202.77,202.98,7943.0,179.5133,179.5664,179.3806,179.5664,7943.0
2019-05-08 15:30:00,203.03,203.06,202.86,202.91,13807.0,179.6106,179.6371,179.4602,179.5044,13807.0
2019-05-08 15:35:00,202.88,203.14,202.88,203.03,13252.0,179.4779,179.7079,179.4779,179.6106,13252.0
2019-05-08 15:40:00,203.02,203.03,202.61,202.62,19047.0,179.6017,179.6106,179.239,179.2479,19047.0
2019-05-08 15:45:00,202.61,202.61,202.17,202.17,23057.0,179.239,179.239,178.8498,178.8498,23057.0
2019-05-08 15:50:00,202.11,202.11,201.64,201.66,24155.0,178.7967,178.7967,178.3809,178.3986,24155.0
2019-05-08 15:55:00,201.65,201.97,201.46,201.63,89330.0,178.3898,178.6729,178.2217,178.3721,89330.0
2019-05-09 09:30:00,199.47,200.77,199.17,199.99,22801.0,176.4612,177.6113,176.1958,176.9212,22801.0
2019-05-09 09:35:00,200.0,200.12,199.48,199.78,6913.0,176.9301,177.0363,176.4701,176.7355,6913.0
2019-05-09 09:40:00,199.92,199.95,199.24,199.49,4963.0,176.8593,176.8859,176.2578,176.4789,4963.0
2019-05-09 09:45:00,199.33,199.66,199.16,199.54,6363.0,176.3374,176.6293,176.187,176.5232,6363.0
2019-05-09 09:50:00,199.44,199.44,199.08,199.08,6253.0,176.4347,176.4347,176.1162,176.1162,6253.0
2019-05-09 09:55:00,199.22,200.24,199.19,200.11,8677.0,176.2401,177.1424,176.2135,177.0274,8677.0
2019-05-09 10:00:00,200.14,200.3,199.85,200.0,24348.0,177.0539,177.1955,176.7974,176.9301,24348.0
2019-05-09 10:05:00,200.03,200.41,200.03,200.25,8761.0,176.9566,177.2928,176.9566,177.1513,8761.0
2019-05-09 10:10:00,200.28,200.36,200.02,200.25,4607.0,177.1778,177.2486,176.9478,177.1513,4607.0
2019-05-09 10:15:00,200.31,200.31,199.89,200.1,2839.0,177.2043,177.2043,176.8328,177.0186,2839.0
2019-05-09 10:20:00,200.03,200.27,199.68,199.76,8568.0,176.9566,177.1689,176.647,176.7178,8568.0
2019-05-09 10:25:00,199.72,199.9,199.41,199.88,3987.0,176.6824,176.8416,176.4082,176.8239,3987.0
2019-05-09 10:30:00,199.83,199.97,199.67,199.91,9451.0,176.7797,176.9036,176.6382,176.8505,9451.0
2019-05-09 10:35:00,199.99,200.0,199.65,199.83,6099.0,176.9212,176.9301,176.6205,176.7797,6099.0
2019-05-09 10:40:00,199.85,200.45,199.85,200.19,4924.0,176.7974,177.3282,176.7974,177.0982,4924.0
2019-05-09 10:45:00,200.18,200.48,200.09,200.34,7231.0,177.0893,177.3547,177.0097,177.2309,7231.0
2019-05-09 10:50:00,200.23,200.29,200.12,200.29,2825.0,177.1336,177.1866,177.0363,177.1866,2825.0
2019-05-09 10:55:00,200.22,200.25,199.8,199.8,4815.0,177.1247,177.1513,176.7532,176.7532,4815.0
2019-05-09 11:00:00,199.74,200.15,199.67,200.09,7966.0,176.7001,177.0628,176.6382,177.0097,7966.0
2019-05-09 11:05:00,200.02,200.02,199.57,199.64,4924.0,176.9478,176.9478,176.5497,176.6116,4924.0
2019-05-09 11:10:00,199.58,200.1,199.58,200.05,4994.0,176.5585,177.0186,176.5585,176.9743,4994.0
2019-05-09 11:15:00,199.98,200.13,199.8,199.81,4705.0,176.9124,177.0451,176.7532,176.762,4705.0
2019-05-09 11:20:00,199.9,199.9,199.43,199.46,4244.0,176.8416,176.8416,176.4258,176.4524,4244.0
2019-05-09 11:25:00,199.54,199.55,199.07,199.22,6621.0,176.5232,176.532,176.1074,176.2401,6621.0
2019-05-09 11:30:00,199.34,199.77,199.34,199.73,3731.0,176.3462,176.7266,176.3462,176.6912,3731.0
2019-05-09 11:35:00,199.81,199.97,199.79,199.81,5269.0,176.762,176.9036,176.7443,176.762,5269.0
2019-05-09 11:40:00,199.84,199.9,199.67,199.9,2501.0,176.7886,176.8416,176.6382,176.8416,2501.0
2019-05-09 11:45:00,199.99,200.12,199.93,200.11,4418.0,176.9212,177.0363,176.8682,177.0274,4418.0
2019-05-09 11:50:00,200.25,200.51,199.95,200.44,3332.0,177.1513,177.3813,176.8859,177.3193,3332.0
2019-05-09 11:55:00,200.5,200.53,200.25,200.4,4923.0,177.3724,177.399,177.1513,177.284,4923.0
2019-05-09 12:00:00,200.42,200.47,200.11,200.14,5102.0,177.3016,177.3459,177.0274,177.0539,5102.0
2019-05-09 12:05:00,200.2,200.37,200.07,200.32,4024.0,177.107,177.2574,176.992,177.2132,4024.0
2019-05-09 12:10:00,200.38,200.66,200.38,200.66,1700.0,177.2663,177.514,177.2663,177.514,1700.0
2019-05-09 12:15:00,200.58,200.71,200.47,200.51,5619.0,177.4432,177.5582,177.3459,177.3813,5619.0
2019-05-09 12:20:00,200.48,200.65,200.43,200.48,3124.0,177.3547,177.5051,177.3105,177.3547,3124.0
2019-05-09 12:25:00,200.52,200.98,200.52,200.8,10600.0,177.3901,177.7971,177.3901,177.6378,10600.0
2019-05-09 12:30:00,200.98,201.31,200.98,201.15,10600.0,177.7971,178.089,177.7971,177.9474,10600.0
2019-05-09 12:35:00,201.44,201.58,201.23,201.44,5192.0,178.204,178.3278,178.0182,178.204,5192.0
2019-05-09 12:40:00,201.53,201.79,201.15,201.22,6826.0,178.2836,178.5136,177.9474,178.0094,6826.0
2019-05-09 12:45:00,201.17,201.36,200.9,201.35,4405.0,177.9651,178.1332,177.7263,178.1244,4405.0
2019-05-09 12:50:00,201.21,201.7,201.18,201.57,2820.0,178.0005,178.434,177.974,178.319,2820.0
2019-05-09 12:55:00,201.56,201.62,201.32,201.6,2250.0,178.3101,178.3632,178.0978,178.3455,2250.0
2019-05-09 13:00:00,201.65,201.88,201.65,201.71,2378.0,178.3898,178.5932,178.3898,178.4428,2378.0
2019-05-09 13:05:00,201.8,201.81,201.47,201.47,1500.0,178.5225,178.5313,178.2305,178.2305,1500.0
2019-05-09 13:10:00,201.63,201.86,201.44,201.83,2610.0,178.3721,178.5755,178.204,178.549,2610.0
2019-05-09 13:15:00,201.91,202.06,201.65,201.75,3600.0,178.6198,178.7525,178.3898,178.4782,3600.0
2019-05-09 13:20:00,201.63,201.93,201.51,201.93,2807.0,178.3721,178.6375,178.2659,178.6375,2807.0
2019-05-09 13:25:00,201.94,201.95,201.76,201.85,5700.0,178.6463,178.6552,178.4871,178.5667,5700.0
2019-05-09 13:30:00,201.8,201.83,201.65,201.81,3200.0,178.5225,178.549,178.3898,178.5313,3200.0
2019-05-09 13:35:00,201.73,201.95,201.6,201.9,2152.0,178.4605,178.6552,178.3455,178.6109,2152.0
2019-05-09 13:40:00,201.96,202.16,201.91,202.05,3457.0,178.664,178.8409,178.6198,178.7436,3457.0
2019-05-09 13:45:00,202.14,202.5,202.1,202.5,6116.0,178.8232,179.1417,178.7879,179.1417,6116.0
2019-05-09 13:50:00,202.47,202.58,202.07,202.14,11553.0,179.1152,179.2125,178.7613,178.8232,11553.0
2019-05-09 13:55:00,202.09,202.31,202.01,202.15,7080.0,178.779,178.9736,178.7082,178.8321,7080.0
2019-05-09 14:00:00,202.24,202.49,202.01,202.05,6601.0,178.9117,179.1329,178.7082,178.7436,6601.0
2019-05-09 14:05:00,202.16,202.16,201.77,201.92,4100.0,178.8409,178.8409,178.4959,178.6286,4100.0
2019-05-09 14:10:00,201.93,202.06,201.79,201.98,2951.0,178.6375,178.7525,178.5136,178.6817,2951.0
2019-05-09 14:15:00,201.96,202.37,201.96,202.34,4434.0,178.664,179.0267,178.664,179.0002,4434.0
2019-05-09 14:20:00,202.47,202.59,202.3,202.3,4404.0,179.1152,179.2213,178.9648,178.9648,4404.0
2019-05-09 14:25:00,202.34,202.46,202.2,202.42,17944.0,179.0002,179.1063,178.8763,179.0709,17944.0
2019-05-09 14:30:00,202.51,202.64,202.51,202.59,2564.0,179.1506,179.2656,179.1506,179.2213,2564.0
2019-05-09 14:35:00,202.64,202.69,202.5,202.54,3726.0,179.2656,179.3098,179.1417,179.1771,3726.0
2019-05-09 14:40:00,202.58,202.84,202.57,202.68,5530.0,179.2125,179.4425,179.2036,179.301,5530.0
2019-05-09 14:45:00,202.6,202.62,202.4,202.4,3253.0,179.2302,179.2479,179.0533,179.0533,3253.0
2019-05-09 14:50:00,202.5,202.74,202.47,202.62,6847.0,179.1417,179.354,179.1152,179.2479,6847.0
2019-05-09 14:55:00,202.64,202.69,202.28,202.33,6629.0,179.2656,179.3098,178.9471,178.9913,6629.0
2019-05-09 15:00:00,202.35,202.37,201.72,202.01,5610.0,179.009,179.0267,178.4517,178.7082,5610.0
2019-05-09 15:05:00,202.03,202.13,201.54,201.55,5675.0,178.7259,178.8144,178.2925,178.3013,5675.0
2019-05-09 15:10:00,201.5,201.76,201.41,201.69,3907.0,178.2571,178.4871,178.1775,178.4252,3907.0
2019-05-09 15:15:00,201.67,202.0,201.66,202.0,5272.0,178.4075,178.6994,178.3986,178.6994,5272.0
2019-05-09 15:20:00,202.06,202.06,201.77,201.82,3378.0,178.7525,178.7525,178.4959,178.5402,3378.0
2019-05-09 15:25:00,201.86,202.18,201.86,202.14,7183.0,178.5755,178.8586,178.5755,178.8232,7183.0
2019-05-09 15:30:00,202.16,202.53,202.16,202.44,7795.0,178.8409,179.1683,178.8409,179.0886,7795.0
2019-05-09 15:35:00,202.43,202.54,202.22,202.54,6148.0,179.0798,179.1771,178.894,179.1771,6148.0
2019-05-09 15:40:00,202.52,202.58,202.15,202.23,12040.0,179.1594,179.2125,178.8321,178.9029,12040.0
2019-05-09 15:45:00,202.25,202.4,202.03,202.05,13329.0,178.9206,179.0533,178.7259,178.7436,13329.0
2019-05-09 15:50:00,201.94,202.49,201.91,202.42,21630.0,178.6463,179.1329,178.6198,179.0709,21630.0
2019-05-09 15:55:00,202.4,202.85,202.36,202.69,65277.0,179.0533,179.4513,179.0179,179.3098,65277.0
2019-05-10 09:30:00,201.36,202.31,201.21,201.36,9859.0,178.1332,178.9736,178.0005,178.1332,9859.0
2019-05-10 09:35:00,201.19,201.2,200.41,200.83,3822.0,177.9828,177.9917,177.2928,177.6644,3822.0
2019-05-10 09:40:00,200.71,201.04,200.66,200.82,5673.0,177.5582,177.8501,177.514,177.6555,5673.0
2019-05-10 09:45:00,201.23,201.6,201.2,201.2,4167.0,178.0182,178.3455,177.9917,177.9917,4167.0
2019-05-10 09:50:00,201.09,201.09,200.62,200.75,6899.0,177.8944,177.8944,177.4786,177.5936,6899.0
2019-05-10 09:55:00,200.74,200.87,200.48,200.48,6064.0,177.5847,177.6997,177.3547,177.3547,6064.0
2019-05-10 10:00:00,200.34,200.48,199.98,200.26,2900.0,177.2309,177.3547,176.9124,177.1601,2900.0
2019-05-10 10:05:00,200.25,200.3,199.87,200.07,7106.0,177.1513,177.1955,176.8151,176.992,7106.0
2019-05-10 10:10:00,199.98,200.08,199.84,199.99,2995.0,176.9124,177.0009,176.7886,176.9212,2995.0
2019-05-10 10:15:00,200.03,200.04,199.54,200.03,6133.0,176.9566,176.9655,176.5232,176.9566,6133.0
2019-05-10 10:20:00,200.1,200.1,199.55,199.6,7257.0,177.0186,177.0186,176.532,176.5762,7257.0
2019-05-10 10:25:00,199.96,200.14,199.83,199.96,2405.0,176.8947,177.0539,176.7797,176.8947,2405.0
2019-05-10 10:30:00,199.93,200.03,199.34,199.34,8510.0,176.8682,176.9566,176.3462,176.3462,8510.0
2019-05-10 10:35:00,199.38,199.43,198.87,199.04,7081.0,176.3816,176.4258,175.9304,176.0808,7081.0
2019-05-10 10:40:00,199.13,199.13,198.17,198.34,20429.0,176.1604,176.1604,175.3112,175.4616,20429.0
2019-05-10 10:45:00,198.39,198.75,198.39,198.5,12592.0,175.5058,175.8243,175.5058,175.6031,12592.0
2019-05-10 10:50:00,198.52,198.75,198.42,198.52,7598.0,175.6208,175.8243,175.5323,175.6208,7598.0
2019-05-10 10:55:00,198.61,198.85,198.51,198.55,5988.0,175.7004,175.9127,175.612,175.6474,5988.0
2019-05-10 11:00:00,198.53,198.53,197.95,198.36,7950.0,175.6297,175.6297,175.1166,175.4793,7950.0
2019-05-10 11:05:00,198.42,198.66,198.38,198.4,7719.0,175.5323,175.7447,175.497,175.5147,7719.0
2019-05-10 11:10:00,198.59,198.8,198.5,198.5,6006.0,175.6827,175.8685,175.6031,175.6031,6006.0
2019-05-10 11:15:00,198.53,198.79,198.39,198.78,13778.0,175.6297,175.8597,175.5058,175.8508,13778.0
2019-05-10 11:20:00,198.86,199.21,198.62,198.67,26126.0,175.9216,176.2312,175.7093,175.7535,26126.0
2019-05-10 11:25:00,198.66,198.72,198.23,198.23,9279.0,175.7447,175.7977,175.3643,175.3643,9279.0
2019-05-10 11:30:00,198.32,198.32,197.76,197.76,7533.0,175.4439,175.4439,174.9485,174.9485,7533.0
2019-05-10 11:35:00,197.83,198.57,197.81,198.56,3716.0,175.0104,175.665,174.9927,175.6562,3716.0
2019-05-10 11:40:00,198.54,198.71,197.92,198.3,6237.0,175.6385,175.7889,175.09,175.4262,6237.0
2019-05-10 11:45:00,198.18,198.22,197.86,197.94,4707.0,175.32,175.3554,175.0369,175.1077,4707.0
2019-05-10 11:50:00,197.86,198.22,197.74,198.22,6778.0,175.0369,175.3554,174.9308,175.3554,6778.0
2019-05-10 11:55:00,198.24,198.53,198.1,198.23,6261.0,175.3731,175.6297,175.2493,175.3643,6261.0
2019-05-10 12:00:00,198.51,198.86,198.5,198.53,6028.0,175.612,175.9216,175.6031,175.6297,6028.0
2019-05-10 12:05:00,198.6,198.62,198.19,198.2,3359.0,175.6916,175.7093,175.3289,175.3377,3359.0
2019-05-10 12:10:00,198.35,198.8,198.31,198.77,4095.0,175.4704,175.8685,175.435,175.842,4095.0
2019-05-10 12:15:00,198.8,199.37,198.79,199.22,6018.0,175.8685,176.3728,175.8597,176.2401,6018.0
2019-05-10 12:20:00,199.28,199.36,199.05,199.24,1400.0,176.2931,176.3639,176.0897,176.2578,1400.0
2019-05-10 12:25:00,199.16,199.46,199.15,199.39,5945.0,176.187,176.4524,176.1781,176.3905,5945.0
2019-05-10 12:30:00,199.38,199.93,199.38,199.93,2001.0,176.3816,176.8682,176.3816,176.8682,2001.0
2019-05-10 12:35:00,199.92,199.92,199.7,199.9,1889.0,176.8593,176.8593,176.6647,176.8416,1889.0
2019-05-10 12:40:00,199.94,200.22,199.87,200.1,14796.0,176.877,177.1247,176.8151,177.0186,14796.0
2019-05-10 12:45:00,200.11,200.11,199.65,199.71,10012.0,177.0274,177.0274,176.6205,176.6735,10012.0
2019-05-10 12:50:00,199.78,200.36,199.72,200.21,7006.0,176.7355,177.2486,176.6824,177.1159,7006.0
2019-05-10 12:55:00,200.18,200.23,200.0,200.04,2480.0,177.0893,177.1336,176.9301,176.9655,2480.0
2019-05-10 13:00:00,199.99,200.42,199.86,200.35,3204.0,176.9212,177.3016,176.8062,177.2397,3204.0
2019-05-10 13:05:00,200.29,200.34,200.04,200.04,4057.0,177.1866,177.2309,176.9655,176.9655,4057.0
2019-05-10 13:10:00,200.19,200.37,200.09,200.37,5076.0,177.0982,177.2574,177.0097,177.2574,5076.0
2019-05-10 13:15:00,200.3,200.65,200.15,200.58,7143.0,177.1955,177.5051,177.0628,177.4432,7143.0
2019-05-10 13:20:00,200.54,201.16,200.54,200.75,8271.0,177.4078,177.9563,177.4078,177.5936,8271.0
2019-05-10 13:25:00,200.72,200.97,200.5,200.57,3466.0,177.567,177.7882,177.3724,177.4343,3466.0
2019-05-10 13:30:00,200.59,200.61,200.39,200.55,3096.0,177.452,177.4697,177.2751,177.4167,3096.0
2019-05-10 13:35:00,200.66,200.67,200.45,200.46,2058.0,177.514,177.5228,177.3282,177.337,2058.0
2019-05-10 13:40:00,200.5,200.79,200.5,200.66,4639.0,177.3724,177.629,177.3724,177.514,4639.0
2019-05-10 13:45:00,200.65,201.23,200.64,201.22,2940.0,177.5051,178.0182,177.4963,178.0094,2940.0
2019-05-10 13:50:00,201.06,201.35,201.06,201.2,3860.0,177.8678,178.1244,177.8678,177.9917,3860.0
2019-05-10 13:55:00,201.2,201.21,201.0,201.07,3551.0,177.9917,178.0005,177.8147,177.8767,3551.0
2019-05-10 14:00:00,200.95,201.34,200.95,201.3,4321.0,177.7705,178.1155,177.7705,178.0801,4321.0
2019-05-10 14:05:00,201.35,201.38,201.15,201.38,3628.0,178.1244,178.1509,177.9474,178.1509,3628.0
2019-05-10 14:10:00,201.31,201.31,200.94,200.97,3595.0,178.089,178.089,177.7617,177.7882,3595.0
2019-05-10 14:15:00,200.93,200.93,200.53,200.53,3255.0,177.7528,177.7528,177.399,177.399,3255.0
2019-05-10 14:20:00,200.58,200.76,200.5,200.59,6826.0,177.4432,177.6024,177.3724,177.452,6826.0
2019-05-10 14:25:00,200.56,200.78,200.49,200.73,4888.0,177.4255,177.6201,177.3636,177.5759,4888.0
2019-05-10 14:30:00,200.78,201.22,200.72,201.2,4408.0,177.6201,178.0094,177.567,177.9917,4408.0
2019-05-10 14:35:00,201.19,201.57,201.19,201.56,4506.0,177.9828,178.319,177.9828,178.3101,4506.0
2019-05-10 14:40:00,201.53,201.76,201.52,201.66,6111.0,178.2836,178.4871,178.2748,178.3986,6111.0
2019-05-10 14:45:00,201.61,201.83,201.61,201.7,7386.0,178.3544,178.549,178.3544,178.434,7386.0
2019-05-10 14:50:00,201.72,202.24,201.72,202.24,7936.0,178.4517,178.9117,178.4517,178.9117,7936.0
2019-05-10 14:55:00,202.14,202.14,201.94,202.02,6930.0,178.8232,178.8232,178.6463,178.7171,6930.0
2019-05-10 15:00:00,202.02,202.39,201.84,202.35,16848.0,178.7171,179.0444,178.5579,179.009,16848.0
2019-05-10 15:05:00,202.33,202.51,202.28,202.39,6009.0,178.9913,179.1506,178.9471,179.0444,6009.0
2019-05-10 15:10:00,202.45,202.52,202.31,202.38,11911.0,179.0975,179.1594,178.9736,179.0356,11911.0
2019-05-10 15:15:00,202.4,202.82,202.29,202.75,13510.0,179.0533,179.4248,178.9559,179.3629,13510.0
2019-05-10 15:20:00,202.74,202.96,202.69,202.9,20465.0,179.354,179.5487,179.3098,179.4956,20465.0
2019-05-10 15:25:00,202.87,203.29,202.87,203.14,8768.0,179.469,179.8406,179.469,179.7079,8768.0
2019-05-10 15:30:00,203.08,203.11,202.5,202.5,13702.0,179.6548,179.6814,179.1417,179.1417,13702.0
2019-05-10 15:35:00,202.46,202.66,202.22,202.31,13656.0,179.1063,179.2833,178.894,178.9736,13656.0
2019-05-10 15:40:00,202.34,202.37,202.07,202.29,13729.0,179.0002,179.0267,178.7613,178.9559,13729.0
2019-05-10 15:45:00,202.22,202.54,202.15,202.24,14163.0,178.894,179.1771,178.8321,178.9117,14163.0
2019-05-10 15:50:00,202.21,202.36,202.07,202.23,27706.0,178.8852,179.0179,178.7613,178.9029,27706.0
2019-05-10 15:55:00,202.19,202.82,201.97,202.59,54913.0,178.8675,179.4248,178.6729,179.2213,54913.0
2019-05-13 09:30:00,199.5,199.69,196.72,197.8,41494.0,176.4878,176.6559,174.0284,174.9839,41494.0
2019-05-13 09:35:00,197.87,198.25,197.45,197.98,36886.0,175.0458,175.382,174.6742,175.1431,36886.0
2019-05-13 09:40:00,198.23,198.75,198.11,198.29,20999.0,175.3643,175.8243,175.2581,175.4173,20999.0
2019-05-13 09:45:00,198.36,198.57,197.95,198.04,21234.0,175.4793,175.665,175.1166,175.1962,21234.0
2019-05-13 09:50:00,198.0,198.0,196.69,197.01,22571.0,175.1608,175.1608,174.0019,174.285,22571.0
2019-05-13 09:55:00,196.85,197.12,196.59,196.96,15938.0,174.1434,174.3823,173.9134,174.2408,15938.0
2019-05-13 10:00:00,196.91,197.05,196.33,196.38,11827.0,174.1965,174.3204,173.6834,173.7277,11827.0
2019-05-13 10:05:00,196.46,196.46,195.71,196.11,16358.0,173.7984,173.7984,173.1349,173.4888,16358.0
2019-05-13 10:10:00,196.11,196.19,195.77,195.95,22251.0,173.4888,173.5596,173.188,173.3473,22251.0
2019-05-13 10:15:00,195.94,196.7,195.72,196.45,17676.0,173.3384,174.0107,173.1438,173.7896,17676.0
2019-05-13 10:20:00,196.61,196.66,196.17,196.26,13484.0,173.9311,173.9754,173.5419,173.6215,13484.0
2019-05-13 10:25:00,196.25,196.28,195.66,195.85,10046.0,173.6127,173.6392,173.0907,173.2588,10046.0
2019-05-13 10:30:00,195.82,196.52,195.76,196.24,8744.0,173.2323,173.8515,173.1792,173.6038,8744.0
2019-05-13 10:35:00,196.4,196.56,196.17,196.36,13236.0,173.7454,173.8869,173.5419,173.71,13236.0
2019-05-13 10:40:00,196.39,197.06,196.31,196.97,10713.0,173.7365,174.3292,173.6657,174.2496,10713.0
2019-05-13 10:45:00,196.91,197.08,196.54,196.61,15581.0,174.1965,174.3469,173.8692,173.9311,15581.0
2019-05-13 10:50:00,196.58,196.71,196.29,196.44,8430.0,173.9046,174.0196,173.648,173.7807,8430.0
2019-05-13 10:55:00,196.4,196.5,196.01,196.27,9176.0,173.7454,173.8338,173.4003,173.6303,9176.0
2019-05-13 11:00:00,196.34,196.56,195.76,195.88,13158.0,173.6923,173.8869,173.1792,173.2853,13158.0
2019-05-13 11:05:00,195.88,196.56,195.88,196.17,16027.0,173.2853,173.8869,173.2853,173.5419,16027.0
2019-05-13 11:10:00,196.15,196.31,196.08,196.27,14785.0,173.5242,173.6657,173.4623,173.6303,14785.0
2019-05-13 11:15:00,196.32,196.37,195.72,195.81,47348.0,173.6746,173.7188,173.1438,173.2234,47348.0
2019-05-13 11:20:00,195.77,196.35,195.72,196.15,11367.0,173.188,173.7011,173.1438,173.5242,11367.0
2019-05-13 11:25:00,196.19,196.22,195.58,195.65,6245.0,173.5596,173.5861,173.0199,173.0819,6245.0
2019-05-13 11:30:00,195.64,195.96,195.64,195.81,10675.0,173.073,173.3561,173.073,173.2234,10675.0
2019-05-13 11:35:00,195.79,195.79,195.38,195.51,5607.0,173.2057,173.2057,172.843,172.958,5607.0
2019-05-13 11:40:00,195.53,195.59,195.02,195.24,9284.0,172.9757,173.0288,172.5245,172.7192,9284.0
2019-05-13 11:45:00,195.26,195.57,195.23,195.49,23875.0,172.7369,173.0111,172.7103,172.9403,23875.0
2019-05-13 11:50:00,195.48,195.49,194.87,195.03,27067.0,172.9315,172.9403,172.3918,172.5334,27067.0
2019-05-13 11:55:00,195.02,195.48,194.93,195.41,43525.0,172.5245,172.9315,172.4449,172.8695,43525.0
2019-05-13 12:00:00,195.49,195.5,195.18,195.37,8666.0,172.9403,172.9492,172.6661,172.8342,8666.0
2019-05-13 12:05:00,195.37,195.62,195.14,195.25,12000.0,172.8342,173.0553,172.6307,172.728,12000.0
2019-05-13 12:10:00,195.25,195.46,195.11,195.13,7877.0,172.728,172.9138,172.6042,172.6218,7877.0
2019-05-13 12:15:00,195.13,195.27,194.78,195.27,22438.0,172.6218,172.7457,172.3122,172.7457,22438.0
2019-05-13 12:20:00,195.28,195.37,195.04,195.04,6334.0,172.7545,172.8342,172.5422,172.5422,6334.0
2019-05-13 12:25:00,195.07,195.11,194.63,194.84,12584.0,172.5688,172.6042,172.1795,172.3653,12584.0
2019-05-13 12:30:00,194.85,194.88,194.57,194.66,10606.0,172.3741,172.4007,172.1264,172.2061,10606.0
2019-05-13 12:35:00,194.65,194.99,194.62,194.72,9148.0,172.1972,172.498,172.1707,172.2591,9148.0
2019-05-13 12:40:00,194.68,194.98,194.57,194.93,11465.0,172.2238,172.4891,172.1264,172.4449,11465.0
2019-05-13 12:45:00,194.9,195.31,194.9,195.2,6037.0,172.4184,172.7811,172.4184,172.6838,6037.0
2019-05-13 12:50:00,195.16,195.19,194.71,194.75,7560.0,172.6484,172.6749,172.2503,172.2857,7560.0
2019-05-13 12:55:00,194.78,194.78,194.3,194.43,9590.0,172.3122,172.3122,171.8876,172.0026,9590.0
2019-05-13 13:00:00,194.39,194.43,194.14,194.31,7530.0,171.9672,172.0026,171.746,171.8964,7530.0
2019-05-13 13:05:00,194.21,194.58,194.11,194.47,20437.0,171.808,172.1353,171.7195,172.038,20437.0
2019-05-13 13:10:00,194.45,194.78,194.31,194.76,5466.0,172.0203,172.3122,171.8964,172.2945,5466.0
2019-05-13 13:15:00,194.73,194.79,194.49,194.56,6747.0,172.268,172.3211,172.0557,172.1176,6747.0
2019-05-13 13:20:00,194.52,194.81,194.46,194.77,7702.0,172.0822,172.3388,172.0291,172.3034,7702.0
2019-05-13 13:25:00,194.81,195.1,194.81,194.85,8931.0,172.3388,172.5953,172.3388,172.3741,8931.0
2019-05-13 13:30:00,194.87,195.15,194.87,195.1,6904.0,172.3918,172.6395,172.3918,172.5953,6904.0
2019-05-13 13:35:00,195.03,195.9,195.03,195.77,10056.0,172.5334,173.303,172.5334,173.188,10056.0
2019-05-13 13:40:00,195.83,195.86,195.69,195.7,6781.0,173.2411,173.2676,173.1173,173.1261,6781.0
2019-05-13 13:45:00,195.64,195.72,195.51,195.61,5701.0,173.073,173.1438,172.958,173.0465,5701.0
2019-05-13 13:50:00,195.65,195.7,195.48,195.67,4600.0,173.0819,173.1261,172.9315,173.0996,4600.0
2019-05-13 13:55:00,195.71,195.75,195.59,195.67,4126.0,173.1349,173.1703,173.0288,173.0996,4126.0
2019-05-13 14:00:00,195.62,195.76,195.58,195.68,5293.0,173.0553,173.1792,173.0199,173.1084,5293.0
2019-05-13 14:05:00,195.74,195.91,195.66,195.81,10557.0,173.1615,173.3119,173.0907,173.2234,10557.0
2019-05-13 14:10:00,195.82,195.82,195.29,195.32,7087.0,173.2323,173.2323,172.7634,172.7899,7087.0
2019-05-13 14:15:00,195.31,195.37,195.19,195.34,8397.0,172.7811,172.8342,172.6749,172.8076,8397.0
2019-05-13 14:20:00,195.31,195.97,195.3,195.93,5512.0,172.7811,173.365,172.7722,173.3296,5512.0
2019-05-13 14:25:00,196.0,196.84,196.0,196.46,9080.0,173.3915,174.1346,173.3915,173.7984,9080.0
2019-05-13 14:30:00,196.48,196.57,196.33,196.45,6620.0,173.8161,173.8957,173.6834,173.7896,6620.0
2019-05-13 14:35:00,196.46,196.74,196.44,196.58,9602.0,173.7984,174.0461,173.7807,173.9046,9602.0
2019-05-13 14:40:00,196.55,196.84,196.5,196.74,15326.0,173.878,174.1346,173.8338,174.0461,15326.0
2019-05-13 14:45:00,196.79,197.22,196.79,197.19,6527.0,174.0904,174.4708,174.0904,174.4442,6527.0
2019-05-13 14:50:00,197.22,197.81,197.2,197.65,5137.0,174.4708,174.9927,174.4531,174.8512,5137.0
2019-05-13 14:55:00,197.67,197.91,197.49,197.5,13338.0,174.8689,175.0812,174.7096,174.7185,13338.0
2019-05-13 15:00:00,197.55,197.76,197.15,197.2,7519.0,174.7627,174.9485,174.4088,174.4531,7519.0
2019-05-13 15:05:00,197.18,197.59,197.06,197.18,10670.0,174.4354,174.7981,174.3292,174.4354,10670.0
2019-05-13 15:10:00,197.14,197.36,197.02,197.03,10695.0,174.4,174.5946,174.2938,174.3027,10695.0
2019-05-13 15:15:00,197.05,197.14,196.51,196.59,12806.0,174.3204,174.4,173.8427,173.9134,12806.0
2019-05-13 15:20:00,196.63,196.79,196.45,196.45,11747.0,173.9488,174.0904,173.7896,173.7896,11747.0
2019-05-13 15:25:00,196.41,196.48,196.16,196.25,11833.0,173.7542,173.8161,173.533,173.6127,11833.0
2019-05-13 15:30:00,196.22,196.22,195.83,196.11,17759.0,173.5861,173.5861,173.2411,173.4888,17759.0
2019-05-13 15:35:00,196.11,196.24,195.85,196.07,29720.0,173.4888,173.6038,173.2588,173.4534,29720.0
2019-05-13 15:40:00,196.1,196.46,196.05,196.28,19958.0,173.48,173.7984,173.4357,173.6392,19958.0
2019-05-13 15:45:00,196.31,196.74,196.28,196.39,25563.0,173.6657,174.0461,173.6392,173.7365,25563.0
2019-05-13 15:50:00,196.4,196.46,196.06,196.46,44588.0,173.7454,173.7984,173.4446,173.7984,44588.0
2019-05-13 15:55:00,196.45,197.04,196.25,196.79,94349.0,173.7896,174.3115,173.6127,174.0904,94349.0
2019-05-14 09:30:00,197.95,199.12,197.78,198.82,16751.0,175.1166,176.1516,174.9662,175.8862,16751.0
2019-05-14 09:35:00,198.89,199.23,198.63,198.92,6390.0,175.9481,176.2489,175.7181,175.9747,6390.0
2019-05-14 09:40:00,198.75,199.33,198.72,199.26,5169.0,175.8243,176.3374,175.7977,176.2755,5169.0
2019-05-14 09:45:00,199.29,199.32,198.54,198.75,9387.0,176.302,176.3285,175.6385,175.8243,9387.0
2019-05-14 09:50:00,198.66,199.04,198.26,198.85,11672.0,175.7447,176.0808,175.3908,175.9127,11672.0
2019-05-14 09:55:00,198.97,199.45,198.96,199.0,9420.0,176.0189,176.4435,176.0101,176.0454,9420.0
2019-05-14 10:00:00,199.09,199.58,199.08,199.36,8701.0,176.1251,176.5585,176.1162,176.3639,8701.0
2019-05-14 10:05:00,199.33,199.76,199.26,199.56,3961.0,176.3374,176.7178,176.2755,176.5408,3961.0
2019-05-14 10:10:00,199.61,199.75,199.35,199.66,8346.0,176.5851,176.7089,176.3551,176.6293,8346.0
2019-05-14 10:15:00,199.58,199.94,199.58,199.89,4070.0,176.5585,176.877,176.5585,176.8328,4070.0
2019-05-14 10:20:00,199.8,200.57,199.79,200.56,8671.0,176.7532,177.4343,176.7443,177.4255,8671.0
2019-05-14 10:25:00,200.38,201.08,200.38,200.85,13417.0,177.2663,177.8855,177.2663,177.682,13417.0
2019-05-14 10:30:00,200.83,200.95,200.64,200.72,8981.0,177.6644,177.7705,177.4963,177.567,8981.0
2019-05-14 10:35:00,200.73,200.79,200.57,200.72,15246.0,177.5759,177.629,177.4343,177.567,15246.0
2019-05-14 10:40:00,200.72,201.03,200.67,201.03,7792.0,177.567,177.8413,177.5228,177.8413,7792.0
2019-05-14 10:45:00,201.07,201.35,201.02,201.07,13009.0,177.8767,178.1244,177.8324,177.8767,13009.0
2019-05-14 10:50:00,201.06,201.06,200.56,200.59,15979.0,177.8678,177.8678,177.4255,177.452,15979.0
2019-05-14 10:55:00,200.63,200.63,200.5,200.52,19731.0,177.4874,177.4874,177.3724,177.3901,19731.0
2019-05-14 11:00:00,200.5,200.77,200.44,200.59,12931.0,177.3724,177.6113,177.3193,177.452,12931.0
2019-05-14 11:05:00,200.69,201.28,200.69,201.2,41822.0,177.5405,178.0624,177.5405,177.9917,41822.0
2019-05-14 11:10:00,201.15,201.57,201.15,201.2,14743.0,177.9474,178.319,177.9474,177.9917,14743.0
2019-05-14 11:15:00,201.11,201.11,200.85,201.04,5172.0,177.9121,177.9121,177.682,177.8501,5172.0
2019-05-14 11:20:00,201.09,201.44,201.01,201.44,6708.0,177.8944,178.204,177.8236,178.204,6708.0
2019-05-14 11:25:00,201.43,201.72,201.29,201.29,15161.0,178.1951,178.4517,178.0713,178.0713,15161.0
2019-05-14 11:30:00,201.26,201.49,201.23,201.41,6506.0,178.0448,178.2482,178.0182,178.1775,6506.0
2019-05-14 11:35:00,201.44,201.67,201.38,201.6,3925.0,178.204,178.4075,178.1509,178.3455,3925.0
2019-05-14 11:40:00,201.64,201.64,201.41,201.5,4991.0,178.3809,178.3809,178.1775,178.2571,4991.0
2019-05-14 11:45:00,201.49,201.66,201.43,201.55,2416.0,178.2482,178.3986,178.1951,178.3013,2416.0
2019-05-14 11:50:00,201.57,201.76,201.46,201.64,2953.0,178.319,178.4871,178.2217,178.3809,2953.0
2019-05-14 11:55:00,201.64,201.72,201.41,201.45,6979.0,178.3809,178.4517,178.1775,178.2128,6979.0
2019-05-14 12:00:00,201.41,201.48,201.34,201.42,3915.0,178.1775,178.2394,178.1155,178.1863,3915.0
2019-05-14 12:05:00,201.52,201.57,201.22,201.22,4000.0,178.2748,178.319,178.0094,178.0094,4000.0
2019-05-14 12:10:00,201.24,201.36,201.13,201.22,4960.0,178.0271,178.1332,177.9297,178.0094,4960.0
2019-05-14 12:15:00,201.28,201.28,200.83,200.87,5700.0,178.0624,178.0624,177.6644,177.6997,5700.0
2019-05-14 12:20:00,200.88,201.12,200.84,201.08,2919.0,177.7086,177.9209,177.6732,177.8855,2919.0
2019-05-14 12:25:00,201.08,201.23,201.07,201.09,5201.0,177.8855,178.0182,177.8767,177.8944,5201.0
2019-05-14 12:30:00,201.09,201.13,200.91,201.08,3734.0,177.8944,177.9297,177.7351,177.8855,3734.0
2019-05-14 12:35:00,201.0,201.24,201.0,201.24,1505.0,177.8147,178.0271,177.8147,178.0271,1505.0
2019-05-14 12:40:00,201.24,201.64,201.23,201.64,5707.0,178.0271,178.3809,178.0182,178.3809,5707.0
2019-05-14 12:45:00,201.66,201.66,201.51,201.61,5355.0,178.3986,178.3986,178.2659,178.3544,5355.0
2019-05-14 12:50:00,201.59,201.7,201.53,201.69,1085.0,178.3367,178.434,178.2836,178.4252,1085.0
2019-05-14 12:55:00,201.68,201.69,201.56,201.56,3548.0,178.4163,178.4252,178.3101,178.3101,3548.0
2019-05-14 13:00:00,201.59,201.74,201.59,201.69,4062.0,178.3367,178.4694,178.3367,178.4252,4062.0
2019-05-14 13:05:00,201.75,201.75,201.61,201.66,4494.0,178.4782,178.4782,178.3544,178.3986,4494.0
2019-05-14 13:10:00,201.66,202.17,201.64,202.09,12629.0,178.3986,178.8498,178.3809,178.779,12629.0
2019-05-14 13:15:00,202.22,202.27,202.06,202.24,7339.0,178.894,178.9383,178.7525,178.9117,7339.0
2019-05-14 13:20:00,202.23,202.46,202.23,202.44,5255.0,178.9029,179.1063,178.9029,179.0886,5255.0
2019-05-14 13:25:00,202.38,202.38,202.25,202.3,1034.0,179.0356,179.0356,178.9206,178.9648,1034.0
2019-05-14 13:30:00,202.34,202.6,202.34,202.5,3071.0,179.0002,179.2302,179.0002,179.1417,3071.0
2019-05-14 13:35:00,202.47,202.56,202.45,202.55,2483.0,179.1152,179.1948,179.0975,179.186,2483.0
2019-05-14 13:40:00,202.55,202.56,202.24,202.25,7709.0,179.186,179.1948,178.9117,178.9206,7709.0
2019-05-14 13:45:00,202.25,202.28,202.13,202.27,6215.0,178.9206,178.9471,178.8144,178.9383,6215.0
2019-05-14 13:50:00,202.3,202.36,202.09,202.16,4258.0,178.9648,179.0179,178.779,178.8409,4258.0
2019-05-14 13:55:00,202.08,202.14,202.02,202.04,9724.0,178.7702,178.8232,178.7171,178.7348,9724.0
2019-05-14 14:00:00,202.06,202.07,201.81,201.81,3725.0,178.7525,178.7613,178.5313,178.5313,3725.0
2019-05-14 14:05:00,201.76,202.0,201.64,201.99,3729.0,178.4871,178.6994,178.3809,178.6905,3729.0
2019-05-14 14:10:00,202.0,202.07,201.98,202.0,1639.0,178.6994,178.7613,178.6817,178.6994,1639.0
2019-05-14 14:15:00,202.03,202.12,201.97,202.1,5258.0,178.7259,178.8056,178.6729,178.7879,5258.0
2019-05-14 14:20:00,202.1,202.38,202.09,202.28,7290.0,178.7879,179.0356,178.779,178.9471,7290.0
2019-05-14 14:25:00,202.24,202.36,202.23,202.29,3047.0,178.9117,179.0179,178.9029,178.9559,3047.0
2019-05-14 14:30:00,202.23,202.23,201.96,202.04,5788.0,178.9029,178.9029,178.664,178.7348,5788.0
2019-05-14 14:35:00,202.04,202.04,201.86,201.88,4758.0,178.7348,178.7348,178.5755,178.5932,4758.0
2019-05-14 14:40:00,201.88,202.02,201.87,201.94,5527.0,178.5932,178.7171,178.5844,178.6463,5527.0
2019-05-14 14:45:00,201.93,201.93,201.69,201.82,19722.0,178.6375,178.6375,178.4252,178.5402,19722.0
2019-05-14 14:50:00,201.83,201.87,201.45,201.46,4123.0,178.549,178.5844,178.2128,178.2217,4123.0
2019-05-14 14:55:00,201.5,201.8,201.5,201.73,4875.0,178.2571,178.5225,178.2571,178.4605,4875.0
2019-05-14 15:00:00,201.71,201.92,201.68,201.88,4156.0,178.4428,178.6286,178.4163,178.5932,4156.0
2019-05-14 15:05:00,201.84,202.19,201.78,202.18,3528.0,178.5579,178.8675,178.5048,178.8586,3528.0
2019-05-14 15:10:00,202.14,202.14,201.82,201.96,8090.0,178.8232,178.8232,178.5402,178.664,8090.0
2019-05-14 15:15:00,201.85,201.93,201.8,201.91,3641.0,178.5667,178.6375,178.5225,178.6198,3641.0
2019-05-14 15:20:00,201.92,202.03,201.87,202.01,7399.0,178.6286,178.7259,178.5844,178.7082,7399.0
2019-05-14 15:25:00,201.99,202.06,201.91,201.91,5601.0,178.6905,178.7525,178.6198,178.6198,5601.0
2019-05-14 15:30:00,201.89,201.89,201.27,201.38,11190.0,178.6021,178.6021,178.0536,178.1509,11190.0
2019-05-14 15:35:00,201.43,201.62,201.36,201.56,9421.0,178.1951,178.3632,178.1332,178.3101,9421.0
2019-05-14 15:40:00,201.59,201.72,201.4,201.41,14498.0,178.3367,178.4517,178.1686,178.1775,14498.0
2019-05-14 15:45:00,201.37,201.39,201.07,201.3,16781.0,178.1421,178.1598,177.8767,178.0801,16781.0
2019-05-14 15:50:00,201.18,201.29,200.83,201.06,24384.0,177.974,178.0713,177.6644,177.8678,24384.0
2019-05-14 15:55:00,201.09,201.24,200.43,200.56,71725.0,177.8944,178.0271,177.3105,177.4255,71725.0
2019-05-15 09:30:00,199.34,200.04,199.22,199.87,15871.0,176.3462,176.9655,176.2401,176.8151,15871.0
2019-05-15 09:35:00,199.93,200.6,199.77,200.6,6143.0,176.8682,177.4609,176.7266,177.4609,6143.0
2019-05-15 09:40:00,200.5,200.75,200.04,200.39,9661.0,177.3724,177.5936,176.9655,177.2751,9661.0
2019-05-15 09:45:00,200.45,200.64,200.34,200.59,3900.0,177.3282,177.4963,177.2309,177.452,3900.0
2019-05-15 09:50:00,200.64,200.64,200.26,200.61,3327.0,177.4963,177.4963,177.1601,177.4697,3327.0
2019-05-15 09:55:00,200.74,201.04,200.33,200.35,15622.0,177.5847,177.8501,177.222,177.2397,15622.0
2019-05-15 10:00:00,200.47,200.49,199.86,199.87,5103.0,177.3459,177.3636,176.8062,176.8151,5103.0
2019-05-15 10:05:00,199.77,200.02,199.61,199.8,4734.0,176.7266,176.9478,176.5851,176.7532,4734.0
2019-05-15 10:10:00,199.76,200.32,199.1,200.25,17229.0,176.7178,177.2132,176.1339,177.1513,17229.0
2019-05-15 10:15:00,200.28,200.9,200.19,200.3,10818.0,177.1778,177.7263,177.0982,177.1955,10818.0
2019-05-15 10:20:00,200.39,200.42,199.68,199.88,13697.0,177.2751,177.3016,176.647,176.8239,13697.0
2019-05-15 10:25:00,199.89,200.45,199.89,200.28,14030.0,176.8328,177.3282,176.8328,177.1778,14030.0
2019-05-15 10:30:00,200.3,200.36,199.87,199.87,20456.0,177.1955,177.2486,176.8151,176.8151,20456.0
2019-05-15 10:35:00,199.86,200.09,199.47,199.51,9246.0,176.8062,177.0097,176.4612,176.4966,9246.0
2019-05-15 10:40:00,199.51,199.89,199.5,199.86,11886.0,176.4966,176.8328,176.4878,176.8062,11886.0
2019-05-15 10:45:00,199.8,199.93,199.56,199.87,14949.0,176.7532,176.8682,176.5408,176.8151,14949.0
2019-05-15 10:50:00,199.88,200.01,199.81,199.95,34167.0,176.8239,176.9389,176.762,176.8859,34167.0
2019-05-15 10:55:00,199.95,200.24,199.89,200.12,13332.0,176.8859,177.1424,176.8328,177.0363,13332.0
2019-05-15 11:00:00,200.16,200.18,199.91,200.11,19404.0,177.0716,177.0893,176.8505,177.0274,19404.0
2019-05-15 11:05:00,200.12,200.12,199.91,199.91,15935.0,177.0363,177.0363,176.8505,176.8505,15935.0
2019-05-15 11:10:00,199.91,200.3,199.9,200.12,19400.0,176.8505,177.1955,176.8416,177.0363,19400.0
2019-05-15 11:15:00,200.09,200.35,199.93,200.35,26621.0,177.0097,177.2397,176.8682,177.2397,26621.0
2019-05-15 11:20:00,200.37,200.46,200.3,200.4,17357.0,177.2574,177.337,177.1955,177.284,17357.0
2019-05-15 11:25:00,200.39,200.79,200.37,200.71,36707.0,177.2751,177.629,177.2574,177.5582,36707.0
2019-05-15 11:30:00,200.69,200.74,200.29,200.65,15036.0,177.5405,177.5847,177.1866,177.5051,15036.0
2019-05-15 11:35:00,200.69,201.15,200.45,201.15,17192.0,177.5405,177.9474,177.3282,177.9474,17192.0
2019-05-15 11:40:00,201.14,201.29,201.04,201.29,14035.0,177.9386,178.0713,177.8501,178.0713,14035.0
2019-05-15 11:45:00,201.24,201.24,201.01,201.08,2505.0,178.0271,178.0271,177.8236,177.8855,2505.0
2019-05-15 11:50:00,200.97,201.41,200.97,201.3,2956.0,177.7882,178.1775,177.7882,178.0801,2956.0
2019-05-15 11:55:00,201.24,201.4,201.24,201.25,5234.0,178.0271,178.1686,178.0271,178.0359,5234.0
2019-05-15 12:00:00,201.29,201.29,201.15,201.28,6225.0,178.0713,178.0713,177.9474,178.0624,6225.0
2019-05-15 12:05:00,201.31,201.49,201.26,201.26,4325.0,178.089,178.2482,178.0448,178.0448,4325.0
2019-05-15 12:10:00,201.31,201.31,201.2,201.24,3092.0,178.089,178.089,177.9917,178.0271,3092.0
2019-05-15 12:15:00,201.16,201.26,201.09,201.14,3576.0,177.9563,178.0448,177.8944,177.9386,3576.0
2019-05-15 12:20:00,201.17,201.33,201.07,201.07,3300.0,177.9651,178.1067,177.8767,177.8767,3300.0
2019-05-15 12:25:00,200.92,200.96,200.66,200.66,2600.0,177.744,177.7794,177.514,177.514,2600.0
2019-05-15 12:30:00,200.69,200.77,200.47,200.47,6790.0,177.5405,177.6113,177.3459,177.3459,6790.0
2019-05-15 12:35:00,200.45,200.53,200.36,200.36,2100.0,177.3282,177.399,177.2486,177.2486,2100.0
2019-05-15 12:40:00,200.43,200.6,200.38,200.6,4491.0,177.3105,177.4609,177.2663,177.4609,4491.0
2019-05-15 12:45:00,200.64,200.64,200.55,200.61,1774.0,177.4963,177.4963,177.4167,177.4697,1774.0
2019-05-15 12:50:00,200.57,200.71,200.46,200.49,2733.0,177.4343,177.5582,177.337,177.3636,2733.0
2019-05-15 12:55:00,200.43,200.45,200.11,200.23,5152.0,177.3105,177.3282,177.0274,177.1336,5152.0
2019-05-15 13:00:00,200.29,200.29,200.16,200.17,3562.0,177.1866,177.1866,177.0716,177.0805,3562.0
2019-05-15 13:05:00,200.21,200.21,199.95,200.0,11864.0,177.1159,177.1159,176.8859,176.9301,11864.0
2019-05-15 13:10:00,200.03,200.1,199.99,200.04,8587.0,176.9566,177.0186,176.9212,176.9655,8587.0
2019-05-15 13:15:00,200.09,200.12,199.7,199.76,7214.0,177.0097,177.0363,176.6647,176.7178,7214.0
2019-05-15 13:20:00,199.74,199.83,199.62,199.68,5682.0,176.7001,176.7797,176.5939,176.647,5682.0
2019-05-15 13:25:00,199.81,199.9,199.8,199.89,3445.0,176.762,176.8416,176.7532,176.8328,3445.0
2019-05-15 13:30:00,199.81,200.19,199.79,200.19,3660.0,176.762,177.0982,176.7443,177.0982,3660.0
2019-05-15 13:35:00,200.24,200.28,200.14,200.23,3958.0,177.1424,177.1778,177.0539,177.1336,3958.0
2019-05-15 13:40:00,200.15,200.24,200.14,200.18,1500.0,177.0628,177.1424,177.0539,177.0893,1500.0
2019-05-15 13:45:00,200.2,200.27,200.15,200.23,3954.0,177.107,177.1689,177.0628,177.1336,3954.0
2019-05-15 13:50:00,200.27,200.27,200.15,200.18,2304.0,177.1689,177.1689,177.0628,177.0893,2304.0
2019-05-15 13:55:00,200.27,200.42,200.25,200.36,4101.0,177.1689,177.3016,177.1513,177.2486,4101.0
2019-05-15 14:00:00,200.37,200.44,200.34,200.42,1718.0,177.2574,177.3193,177.2309,177.3016,1718.0
2019-05-15 14:05:00,200.42,200.48,200.18,200.18,6791.0,177.3016,177.3547,177.0893,177.0893,6791.0
2019-05-15 14:10:00,200.23,200.32,200.23,200.31,3297.0,177.1336,177.2132,177.1336,177.2043,3297.0
2019-05-15 14:15:00,200.31,200.32,200.14,200.14,2650.0,177.2043,177.2132,177.0539,177.0539,2650.0
2019-05-15 14:20:00,200.21,200.3,200.18,200.25,6365.0,177.1159,177.1955,177.0893,177.1513,6365.0
2019-05-15 14:25:00,200.29,200.31,200.09,200.23,7424.0,177.1866,177.2043,177.0097,177.1336,7424.0
2019-05-15 14:30:00,200.19,200.35,200.15,200.25,21202.0,177.0982,177.2397,177.0628,177.1513,21202.0
2019-05-15 14:35:00,200.32,200.43,200.26,200.27,4760.0,177.2132,177.3105,177.1601,177.1689,4760.0
2019-05-15 14:40:00,200.23,200.55,200.22,200.55,4838.0,177.1336,177.4167,177.1247,177.4167,4838.0
2019-05-15 14:45:00,200.61,200.72,200.61,200.67,3837.0,177.4697,177.567,177.4697,177.5228,3837.0
2019-05-15 14:50:00,200.66,200.76,200.44,200.44,5423.0,177.514,177.6024,177.3193,177.3193,5423.0
2019-05-15 14:55:00,200.42,200.69,200.42,200.6,3856.0,177.3016,177.5405,177.3016,177.4609,3856.0
2019-05-15 15:00:00,200.62,200.62,200.37,200.37,6608.0,177.4786,177.4786,177.2574,177.2574,6608.0
2019-05-15 15:05:00,200.4,200.4,200.28,200.33,8732.0,177.284,177.284,177.1778,177.222,8732.0
2019-05-15 15:10:00,200.34,200.45,200.24,200.39,5059.0,177.2309,177.3282,177.1424,177.2751,5059.0
2019-05-15 15:15:00,200.45,200.48,200.33,200.4,4905.0,177.3282,177.3547,177.222,177.284,4905.0
2019-05-15 15:20:00,200.45,200.55,200.4,200.54,11101.0,177.3282,177.4167,177.284,177.4078,11101.0
2019-05-15 15:25:00,200.53,200.7,200.43,200.7,22742.0,177.399,177.5493,177.3105,177.5493,22742.0
2019-05-15 15:30:00,200.68,200.87,200.64,200.7,6891.0,177.5317,177.6997,177.4963,177.5493,6891.0
2019-05-15 15:35:00,200.72,200.75,200.57,200.7,8956.0,177.567,177.5936,177.4343,177.5493,8956.0
2019-05-15 15:40:00,200.66,200.73,200.63,200.68,7939.0,177.514,177.5759,177.4874,177.5317,7939.0
2019-05-15 15:45:00,200.64,200.66,200.56,200.56,9427.0,177.4963,177.514,177.4255,177.4255,9427.0
2019-05-15 15:50:00,200.58,201.13,200.58,201.11,15673.0,177.4432,177.9297,177.4432,177.9121,15673.0
2019-05-15 15:55:00,201.11,201.11,200.76,200.81,61504.0,177.9121,177.9121,177.6024,177.6467,61504.0
2019-05-16 09:30:00,201.66,201.73,201.24,201.73,7043.0,178.3986,178.4605,178.0271,178.4605,7043.0
2019-05-16 09:35:00,201.97,201.98,201.51,201.73,5180.0,178.6729,178.6817,178.2659,178.4605,5180.0
2019-05-16 09:40:00,201.85,202.31,201.79,202.31,3005.0,178.5667,178.9736,178.5136,178.9736,3005.0
2019-05-16 09:45:00,202.34,202.72,202.24,202.55,10841.0,179.0002,179.3363,178.9117,179.186,10841.0
2019-05-16 09:50:00,202.51,202.78,202.36,202.68,4640.0,179.1506,179.3894,179.0179,179.301,4640.0
2019-05-16 09:55:00,202.69,203.21,202.64,203.12,5306.0,179.3098,179.7698,179.2656,179.6902,5306.0
2019-05-16 10:00:00,203.06,203.18,202.91,203.18,5156.0,179.6371,179.7433,179.5044,179.7433,5156.0
2019-05-16 10:05:00,203.01,203.33,203.0,203.28,6044.0,179.5929,179.876,179.584,179.8317,6044.0
2019-05-16 10:10:00,203.22,203.22,202.91,203.03,7504.0,179.7787,179.7787,179.5044,179.6106,7504.0
2019-05-16 10:15:00,203.03,203.3,202.87,203.3,6144.0,179.6106,179.8494,179.469,179.8494,6144.0
2019-05-16 10:20:00,203.21,203.28,203.13,203.19,3334.0,179.7698,179.8317,179.6991,179.7521,3334.0
2019-05-16 10:25:00,203.19,203.38,203.17,203.35,4827.0,179.7521,179.9202,179.7344,179.8937,4827.0
2019-05-16 10:30:00,203.32,203.41,202.96,203.21,9852.0,179.8671,179.9468,179.5487,179.7698,9852.0
2019-05-16 10:35:00,203.13,203.56,203.1,203.52,10638.0,179.6991,180.0794,179.6725,180.0441,10638.0
2019-05-16 10:40:00,203.6,203.6,203.44,203.49,3394.0,180.1148,180.1148,179.9733,180.0175,3394.0
2019-05-16 10:45:00,203.51,203.77,203.44,203.77,11153.0,180.0352,180.2652,179.9733,180.2652,11153.0
2019-05-16 10:50:00,203.83,204.21,203.74,204.09,6732.0,180.3183,180.6545,180.2387,180.5483,6732.0
2019-05-16 10:55:00,204.09,204.21,203.66,203.71,27643.0,180.5483,180.6545,180.1679,180.2121,27643.0
2019-05-16 11:00:00,203.67,203.97,203.67,203.92,6816.0,180.1768,180.4422,180.1768,180.3979,6816.0
2019-05-16 11:05:00,203.92,204.4,203.91,204.38,12562.0,180.3979,180.8226,180.3891,180.8049,12562.0
2019-05-16 11:10:00,204.36,204.54,204.26,204.52,9231.0,180.7872,180.9464,180.6987,180.9287,9231.0
2019-05-16 11:15:00,204.58,204.69,204.39,204.67,21717.0,180.9818,181.0791,180.8137,181.0614,21717.0
2019-05-16 11:20:00,204.68,204.87,204.61,204.73,14014.0,181.0703,181.2383,181.0083,181.1145,14014.0
2019-05-16 11:25:00,204.74,205.14,204.74,205.14,18154.0,181.1233,181.4772,181.1233,181.4772,18154.0
2019-05-16 11:30:00,205.15,205.49,204.97,205.45,33490.0,181.486,181.7868,181.3268,181.7514,33490.0
2019-05-16 11:35:00,205.49,206.22,205.36,206.1,119616.0,181.7868,182.4326,181.6718,182.3265,119616.0
2019-05-16 11:40:00,206.08,206.5,206.03,206.39,25232.0,182.3088,182.6803,182.2645,182.583,25232.0
2019-05-16 11:45:00,206.43,206.52,206.27,206.39,17483.0,182.6184,182.698,182.4769,182.583,17483.0
2019-05-16 11:50:00,206.4,206.71,205.95,205.95,12797.0,182.5919,182.8661,182.1938,182.1938,12797.0
2019-05-16 11:55:00,205.99,206.23,205.96,206.09,11971.0,182.2292,182.4415,182.2026,182.3176,11971.0
2019-05-16 12:00:00,206.14,206.23,205.91,205.96,8557.0,182.3618,182.4415,182.1584,182.2026,8557.0
2019-05-16 12:05:00,205.95,206.2,205.91,206.14,7699.0,182.1938,182.4149,182.1584,182.3618,7699.0
2019-05-16 12:10:00,206.15,206.29,206.09,206.16,4400.0,182.3707,182.4945,182.3176,182.3795,4400.0
2019-05-16 12:15:00,206.15,206.46,206.11,206.43,13140.0,182.3707,182.6449,182.3353,182.6184,13140.0
2019-05-16 12:20:00,206.43,206.43,206.11,206.18,4225.0,182.6184,182.6184,182.3353,182.3972,4225.0
2019-05-16 12:25:00,206.15,206.16,206.02,206.05,2129.0,182.3707,182.3795,182.2557,182.2822,2129.0
2019-05-16 12:30:00,206.06,206.2,206.02,206.2,7538.0,182.2911,182.4149,182.2557,182.4149,7538.0
2019-05-16 12:35:00,206.2,206.22,206.09,206.13,6133.0,182.4149,182.4326,182.3176,182.353,6133.0
2019-05-16 12:40:00,206.2,206.21,205.92,205.95,6189.0,182.4149,182.4238,182.1672,182.1938,6189.0
2019-05-16 12:45:00,205.97,206.14,205.86,206.14,13574.0,182.2115,182.3618,182.1141,182.3618,13574.0
2019-05-16 12:50:00,206.08,206.29,206.08,206.09,6968.0,182.3088,182.4945,182.3088,182.3176,6968.0
2019-05-16 12:55:00,206.11,206.34,206.1,206.21,7551.0,182.3353,182.5388,182.3265,182.4238,7551.0
2019-05-16 13:00:00,206.28,206.34,206.16,206.16,8076.0,182.4857,182.5388,182.3795,182.3795,8076.0
2019-05-16 13:05:00,206.15,206.33,206.05,206.33,6645.0,182.3707,182.5299,182.2822,182.5299,6645.0
2019-05-16 13:10:00,206.35,206.67,206.35,206.54,5025.0,182.5476,182.8307,182.5476,182.7157,5025.0
2019-05-16 13:15:00,206.48,206.51,206.38,206.51,4354.0,182.6626,182.6892,182.5742,182.6892,4354.0
2019-05-16 13:20:00,206.53,206.54,206.26,206.26,2922.0,182.7069,182.7157,182.468,182.468,2922.0
2019-05-16 13:25:00,206.25,206.37,206.22,206.22,6015.0,182.4592,182.5653,182.4326,182.4326,6015.0
2019-05-16 13:30:00,206.19,206.32,206.12,206.17,4081.0,182.4061,182.5211,182.3442,182.3884,4081.0
2019-05-16 13:35:00,206.17,206.18,206.0,206.07,5087.0,182.3884,182.3972,182.238,182.2999,5087.0
2019-05-16 13:40:00,206.04,206.1,205.93,205.98,3300.0,182.2734,182.3265,182.1761,182.2203,3300.0
2019-05-16 13:45:00,205.95,205.95,205.66,205.74,4036.0,182.1938,182.1938,181.9372,182.008,4036.0
2019-05-16 13:50:00,205.74,205.96,205.74,205.81,5518.0,182.008,182.2026,182.008,182.0699,5518.0
2019-05-16 13:55:00,205.75,206.0,205.74,205.88,5991.0,182.0168,182.238,182.008,182.1318,5991.0
2019-05-16 14:00:00,205.89,205.96,205.83,205.83,2365.0,182.1407,182.2026,182.0876,182.0876,2365.0
2019-05-16 14:05:00,205.71,205.82,205.66,205.66,6589.0,181.9814,182.0788,181.9372,181.9372,6589.0
2019-05-16 14:10:00,205.57,205.59,205.49,205.54,2027.0,181.8576,181.8753,181.7868,181.8311,2027.0
2019-05-16 14:15:00,205.51,205.56,205.44,205.56,9761.0,181.8045,181.8488,181.7426,181.8488,9761.0
2019-05-16 14:20:00,205.56,205.68,205.49,205.68,5345.0,181.8488,181.9549,181.7868,181.9549,5345.0
2019-05-16 14:25:00,205.68,205.73,205.64,205.66,3838.0,181.9549,181.9991,181.9195,181.9372,3838.0
2019-05-16 14:30:00,205.68,205.84,205.63,205.64,4200.0,181.9549,182.0965,181.9107,181.9195,4200.0
2019-05-16 14:35:00,205.61,205.73,205.61,205.73,2900.0,181.893,181.9991,181.893,181.9991,2900.0
2019-05-16 14:40:00,205.73,205.73,205.49,205.55,4985.0,181.9991,181.9991,181.7868,181.8399,4985.0
2019-05-16 14:45:00,205.56,205.63,205.49,205.63,4390.0,181.8488,181.9107,181.7868,181.9107,4390.0
2019-05-16 14:50:00,205.58,205.6,205.46,205.52,8186.0,181.8664,181.8841,181.7603,181.8134,8186.0
2019-05-16 14:55:00,205.48,205.51,205.39,205.42,5401.0,181.778,181.8045,181.6984,181.7249,5401.0
2019-05-16 15:00:00,205.42,205.51,205.33,205.42,5896.0,181.7249,181.8045,181.6453,181.7249,5896.0
2019-05-16 15:05:00,205.55,205.55,205.05,205.21,5001.0,181.8399,181.8399,181.3976,181.5391,5001.0
2019-05-16 15:10:00,205.16,205.25,205.07,205.22,5087.0,181.4949,181.5745,181.4153,181.548,5087.0
2019-05-16 15:15:00,205.17,205.19,205.06,205.15,6464.0,181.5037,181.5214,181.4064,181.486,6464.0
2019-05-16 15:20:00,205.17,205.37,205.17,205.33,5230.0,181.5037,181.6807,181.5037,181.6453,5230.0
2019-05-16 15:25:00,205.32,205.58,205.26,205.58,4607.0,181.6364,181.8664,181.5834,181.8664,4607.0
2019-05-16 15:30:00,205.58,205.6,205.24,205.45,11700.0,181.8664,181.8841,181.5657,181.7514,11700.0
2019-05-16 15:35:00,205.48,205.48,205.02,205.09,21307.0,181.778,181.778,181.371,181.433,21307.0
2019-05-16 15:40:00,205.11,205.13,204.87,205.0,30438.0,181.4507,181.4684,181.2383,181.3533,30438.0
2019-05-16 15:45:00,205.0,205.18,204.92,205.03,13134.0,181.3533,181.5126,181.2826,181.3799,13134.0
2019-05-16 15:50:00,205.03,205.36,204.95,205.23,25231.0,181.3799,181.6718,181.3091,181.5568,25231.0
2019-05-16 15:55:00,205.24,205.43,205.18,205.25,42925.0,181.5657,181.7337,181.5126,181.5745,42925.0
2019-05-17 09:30:00,202.75,203.66,202.62,202.95,54868.0,179.3629,180.1679,179.2479,179.5398,54868.0
2019-05-17 09:35:00,203.06,203.53,203.05,203.33,12899.0,179.6371,180.0529,179.6283,179.876,12899.0
2019-05-17 09:40:00,203.38,203.7,203.23,203.28,28147.0,179.9202,180.2033,179.7875,179.8317,28147.0
2019-05-17 09:45:00,203.32,203.94,203.25,203.93,20381.0,179.8671,180.4156,179.8052,180.4068,20381.0
2019-05-17 09:50:00,203.83,203.94,202.71,202.94,17893.0,180.3183,180.4156,179.3275,179.531,17893.0
2019-05-17 09:55:00,202.94,203.22,202.88,202.95,3591.0,179.531,179.7787,179.4779,179.5398,3591.0
2019-05-17 10:00:00,203.18,203.54,203.05,203.12,6037.0,179.7433,180.0618,179.6283,179.6902,6037.0
2019-05-17 10:05:00,203.07,203.33,203.02,203.2,2970.0,179.646,179.876,179.6017,179.761,2970.0
2019-05-17 10:10:00,203.01,203.12,202.47,202.72,14703.0,179.5929,179.6902,179.1152,179.3363,14703.0
2019-05-17 10:15:00,202.76,203.41,202.72,203.41,17654.0,179.3717,179.9468,179.3363,179.9468,17654.0
2019-05-17 10:20:00,203.56,203.75,203.36,203.5,20258.0,180.0794,180.2475,179.9025,180.0264,20258.0
2019-05-17 10:25:00,203.46,203.85,203.35,203.84,4906.0,179.991,180.336,179.8937,180.3272,4906.0
2019-05-17 10:30:00,203.66,203.66,203.46,203.6,4886.0,180.1679,180.1679,179.991,180.1148,4886.0
2019-05-17 10:35:00,203.48,203.53,203.29,203.38,2220.0,180.0087,180.0529,179.8406,179.9202,2220.0
2019-05-17 10:40:00,203.37,203.46,203.15,203.26,7728.0,179.9114,179.991,179.7167,179.8141,7728.0
2019-05-17 10:45:00,203.35,203.7,203.27,203.7,8445.0,179.8937,180.2033,179.8229,180.2033,8445.0
2019-05-17 10:50:00,203.75,204.24,203.75,204.09,28835.0,180.2475,180.681,180.2475,180.5483,28835.0
2019-05-17 10:55:00,204.22,204.58,204.08,204.43,21836.0,180.6633,180.9818,180.5395,180.8491,21836.0
2019-05-17 11:00:00,204.38,204.54,204.28,204.54,12330.0,180.8049,180.9464,180.7164,180.9464,12330.0
2019-05-17 11:05:00,204.54,204.85,204.54,204.77,9356.0,180.9464,181.2206,180.9464,181.1499,9356.0
2019-05-17 11:10:00,204.77,205.16,204.7,205.01,9600.0,181.1499,181.4949,181.088,181.3622,9600.0
2019-05-17 11:15:00,204.95,204.95,204.7,204.83,6974.0,181.3091,181.3091,181.088,181.203,6974.0
2019-05-17 11:20:00,204.83,204.96,204.54,204.79,7697.0,181.203,181.318,180.9464,181.1676,7697.0
2019-05-17 11:25:00,204.77,204.78,204.61,204.72,3856.0,181.1499,181.1587,181.0083,181.1056,3856.0
2019-05-17 11:30:00,204.75,204.81,204.64,204.7,4365.0,181.1322,181.1853,181.0349,181.088,4365.0
2019-05-17 11:35:00,204.72,204.72,204.55,204.66,3810.0,181.1056,181.1056,180.9553,181.0526,3810.0
2019-05-17 11:40:00,204.63,204.63,204.32,204.49,4714.0,181.026,181.026,180.7518,180.9022,4714.0
2019-05-17 11:45:00,204.49,204.65,204.43,204.47,5652.0,180.9022,181.0437,180.8491,180.8845,5652.0
2019-05-17 11:50:00,204.47,204.72,204.4,204.72,2568.0,180.8845,181.1056,180.8226,181.1056,2568.0
2019-05-17 11:55:00,204.74,204.81,204.55,204.55,2358.0,181.1233,181.1853,180.9553,180.9553,2358.0
2019-05-17 12:00:00,204.6,204.72,204.38,204.38,7852.0,180.9995,181.1056,180.8049,180.8049,7852.0
2019-05-17 12:05:00,204.26,204.34,204.1,204.19,2140.0,180.6987,180.7695,180.5572,180.6368,2140.0
2019-05-17 12:10:00,204.18,204.26,204.11,204.12,4053.0,180.6279,180.6987,180.566,180.5749,4053.0
2019-05-17 12:15:00,204.17,204.35,204.17,204.29,900.0,180.6191,180.7783,180.6191,180.7252,900.0
2019-05-17 12:20:00,204.43,204.53,204.39,204.43,2029.0,180.8491,180.9376,180.8137,180.8491,2029.0
2019-05-17 12:25:00,204.35,204.46,204.32,204.44,3226.0,180.7783,180.8756,180.7518,180.8579,3226.0
2019-05-17 12:30:00,204.39,204.39,204.13,204.17,3355.0,180.8137,180.8137,180.5837,180.6191,3355.0
2019-05-17 12:35:00,204.25,204.3,204.2,204.3,1300.0,180.6899,180.7341,180.6456,180.7341,1300.0
2019-05-17 12:40:00,204.34,204.62,204.32,204.56,1850.0,180.7695,181.0172,180.7518,180.9641,1850.0
2019-05-17 12:45:00,204.64,204.77,204.57,204.69,3575.0,181.0349,181.1499,180.9729,181.0791,3575.0
2019-05-17 12:50:00,204.61,204.83,204.55,204.8,9765.0,181.0083,181.203,180.9553,181.1764,9765.0
2019-05-17 12:55:00,204.78,204.88,204.6,204.69,5525.0,181.1587,181.2472,180.9995,181.0791,5525.0
2019-05-17 13:00:00,204.64,204.85,204.51,204.75,3602.0,181.0349,181.2206,180.9199,181.1322,3602.0
2019-05-17 13:05:00,204.73,204.84,204.69,204.77,9665.0,181.1145,181.2118,181.0791,181.1499,9665.0
2019-05-17 13:10:00,204.78,204.79,204.57,204.57,2799.0,181.1587,181.1676,180.9729,180.9729,2799.0
2019-05-17 13:15:00,204.63,204.91,204.62,204.77,12700.0,181.026,181.2737,181.0172,181.1499,12700.0
2019-05-17 13:20:00,204.77,204.83,204.68,204.68,14505.0,181.1499,181.203,181.0703,181.0703,14505.0
2019-05-17 13:25:00,204.77,204.81,204.61,204.67,4000.0,181.1499,181.1853,181.0083,181.0614,4000.0
2019-05-17 13:30:00,204.57,204.77,204.43,204.77,1850.0,180.9729,181.1499,180.8491,181.1499,1850.0
2019-05-17 13:35:00,204.82,204.82,204.6,204.72,6301.0,181.1941,181.1941,180.9995,181.1056,6301.0
2019-05-17 13:40:00,204.81,204.81,204.43,204.56,3706.0,181.1853,181.1853,180.8491,180.9641,3706.0
2019-05-17 13:45:00,204.61,204.71,204.51,204.69,3153.0,181.0083,181.0968,180.9199,181.0791,3153.0
2019-05-17 13:50:00,204.69,204.69,204.55,204.65,1682.0,181.0791,181.0791,180.9553,181.0437,1682.0
2019-05-17 13:55:00,204.58,204.79,204.57,204.71,3648.0,180.9818,181.1676,180.9729,181.0968,3648.0
2019-05-17 14:00:00,204.76,204.77,204.59,204.69,5471.0,181.141,181.1499,180.9906,181.0791,5471.0
2019-05-17 14:05:00,204.65,204.65,204.51,204.64,2328.0,181.0437,181.0437,180.9199,181.0349,2328.0
2019-05-17 14:10:00,204.65,204.66,204.44,204.62,3718.0,181.0437,181.0526,180.8579,181.0172,3718.0
2019-05-17 14:15:00,204.61,204.66,204.51,204.61,2839.0,181.0083,181.0526,180.9199,181.0083,2839.0
2019-05-17 14:20:00,204.58,204.68,204.52,204.6,4538.0,180.9818,181.0703,180.9287,180.9995,4538.0
2019-05-17 14:25:00,204.62,204.77,204.57,204.59,3000.0,181.0172,181.1499,180.9729,180.9906,3000.0
2019-05-17 14:30:00,204.59,204.61,204.53,204.57,4710.0,180.9906,181.0083,180.9376,180.9729,4710.0
2019-05-17 14:35:00,204.62,204.79,204.62,204.69,1974.0,181.0172,181.1676,181.0172,181.0791,1974.0
2019-05-17 14:40:00,204.66,204.67,204.52,204.67,2766.0,181.0526,181.0614,180.9287,181.0614,2766.0
2019-05-17 14:45:00,204.74,204.79,204.7,204.71,2560.0,181.1233,181.1676,181.088,181.0968,2560.0
2019-05-17 14:50:00,204.73,204.79,204.63,204.67,5405.0,181.1145,181.1676,181.026,181.0614,5405.0
2019-05-17 14:55:00,204.67,204.77,204.61,204.65,3987.0,181.0614,181.1499,181.0083,181.0437,3987.0
2019-05-17 15:00:00,204.67,204.7,204.07,204.08,5900.0,181.0614,181.088,180.5306,180.5395,5900.0
2019-05-17 15:05:00,203.99,204.06,203.6,203.65,4292.0,180.4598,180.5218,180.1148,180.1591,4292.0
2019-05-17 15:10:00,203.51,203.69,203.46,203.62,3367.0,180.0352,180.1945,179.991,180.1325,3367.0
2019-05-17 15:15:00,203.6,203.6,203.12,203.27,5734.0,180.1148,180.1148,179.6902,179.8229,5734.0
2019-05-17 15:20:00,203.27,203.57,203.24,203.4,6793.0,179.8229,180.0883,179.7964,179.9379,6793.0
2019-05-17 15:25:00,203.39,203.6,203.31,203.47,13206.0,179.9291,180.1148,179.8583,179.9998,13206.0
2019-05-17 15:30:00,203.44,203.53,203.13,203.53,22943.0,179.9733,180.0529,179.6991,180.0529,22943.0
2019-05-17 15:35:00,203.61,203.83,203.5,203.5,14340.0,180.1237,180.3183,180.0264,180.0264,14340.0
2019-05-17 15:40:00,203.5,203.8,203.19,203.67,12659.0,180.0264,180.2918,179.7521,180.1768,12659.0
2019-05-17 15:45:00,203.68,203.75,203.23,203.43,19255.0,180.1856,180.2475,179.7875,179.9644,19255.0
2019-05-17 15:50:00,203.55,203.68,203.39,203.51,26084.0,180.0706,180.1856,179.9291,180.0352,26084.0
2019-05-17 15:55:00,203.54,203.8,203.48,203.51,80870.0,180.0618,180.2918,180.0087,180.0352,80870.0
2019-05-20 09:30:00,202.72,203.32,202.53,203.28,14857.0,179.3363,179.8671,179.1683,179.8317,14857.0
2019-05-20 09:35:00,203.28,203.7,202.96,203.18,13587.0,179.8317,180.2033,179.5487,179.7433,13587.0
2019-05-20 09:40:00,203.17,203.8,203.07,203.67,12384.0,179.7344,180.2918,179.646,180.1768,12384.0
2019-05-20 09:45:00,203.76,204.58,203.68,204.12,17727.0,180.2564,180.9818,180.1856,180.5749,17727.0
2019-05-20 09:50:00,204.02,204.19,203.58,204.19,16336.0,180.4864,180.6368,180.0971,180.6368,16336.0
2019-05-20 09:55:00,204.3,204.63,204.16,204.39,15450.0,180.7341,181.026,180.6102,180.8137,15450.0
2019-05-20 10:00:00,204.28,204.28,203.64,203.86,8736.0,180.7164,180.7164,180.1502,180.3448,8736.0
2019-05-20 10:05:00,204.02,204.3,203.97,204.23,6302.0,180.4864,180.7341,180.4422,180.6722,6302.0
2019-05-20 10:10:00,204.21,204.38,204.04,204.22,9470.0,180.6545,180.8049,180.5041,180.6633,9470.0
2019-05-20 10:15:00,204.13,204.28,204.0,204.11,4885.0,180.5837,180.7164,180.4687,180.566,4885.0
2019-05-20 10:20:00,204.1,204.31,203.89,204.29,11175.0,180.5572,180.7429,180.3714,180.7252,11175.0
2019-05-20 10:25:00,204.18,204.42,204.1,204.21,14255.0,180.6279,180.8402,180.5572,180.6545,14255.0
2019-05-20 10:30:00,204.23,204.37,203.95,204.25,9536.0,180.6722,180.796,180.4245,180.6899,9536.0
2019-05-20 10:35:00,204.28,204.43,203.98,204.25,8045.0,180.7164,180.8491,180.451,180.6899,8045.0
2019-05-20 10:40:00,204.2,204.41,204.04,204.13,8371.0,180.6456,180.8314,180.5041,180.5837,8371.0
2019-05-20 10:45:00,204.04,204.28,204.04,204.08,5698.0,180.5041,180.7164,180.5041,180.5395,5698.0
2019-05-20 10:50:00,204.0,204.21,203.82,204.07,5969.0,180.4687,180.6545,180.3095,180.5306,5969.0
2019-05-20 10:55:00,204.14,204.63,204.04,204.63,6361.0,180.5925,181.026,180.5041,181.026,6361.0
2019-05-20 11:00:00,204.62,204.79,203.95,203.95,6325.0,181.0172,181.1676,180.4245,180.4245,6325.0
2019-05-20 11:05:00,203.95,204.16,203.9,204.06,6849.0,180.4245,180.6102,180.3802,180.5218,6849.0
2019-05-20 11:10:00,204.09,204.34,204.04,204.17,4660.0,180.5483,180.7695,180.5041,180.6191,4660.0
2019-05-20 11:15:00,204.12,204.32,203.92,204.01,4566.0,180.5749,180.7518,180.3979,180.4775,4566.0
2019-05-20 11:20:00,204.01,204.26,203.94,204.21,5144.0,180.4775,180.6987,180.4156,180.6545,5144.0
2019-05-20 11:25:00,204.19,204.3,204.1,204.3,8056.0,180.6368,180.7341,180.5572,180.7341,8056.0
2019-05-20 11:30:00,204.3,204.42,204.11,204.24,12274.0,180.7341,180.8402,180.566,180.681,12274.0
2019-05-20 11:35:00,204.18,204.18,203.79,203.87,2789.0,180.6279,180.6279,180.2829,180.3537,2789.0
2019-05-20 11:40:00,204.06,204.28,204.06,204.1,3260.0,180.5218,180.7164,180.5218,180.5572,3260.0
2019-05-20 11:45:00,204.17,204.33,204.11,204.28,3311.0,180.6191,180.7606,180.566,180.7164,3311.0
2019-05-20 11:50:00,204.4,204.4,204.22,204.34,8100.0,180.8226,180.8226,180.6633,180.7695,8100.0
2019-05-20 11:55:00,204.4,204.41,204.06,204.41,8807.0,180.8226,180.8314,180.5218,180.8314,8807.0
2019-05-20 12:00:00,204.38,204.43,204.15,204.38,10679.0,180.8049,180.8491,180.6014,180.8049,10679.0
2019-05-20 12:05:00,204.43,204.51,204.28,204.45,6074.0,180.8491,180.9199,180.7164,180.8668,6074.0
2019-05-20 12:10:00,204.49,204.51,204.33,204.44,11368.0,180.9022,180.9199,180.7606,180.8579,11368.0
2019-05-20 12:15:00,204.48,205.13,204.45,204.8,22688.0,180.8933,181.4684,180.8668,181.1764,22688.0
2019-05-20 12:20:00,204.8,204.82,204.52,204.56,9009.0,181.1764,181.1941,180.9287,180.9641,9009.0
2019-05-20 12:25:00,204.56,204.57,204.44,204.49,4961.0,180.9641,180.9729,180.8579,180.9022,4961.0
2019-05-20 12:30:00,204.56,204.56,204.13,204.24,4643.0,180.9641,180.9641,180.5837,180.681,4643.0
2019-05-20 12:35:00,204.2,204.61,204.2,204.57,1703.0,180.6456,181.0083,180.6456,180.9729,1703.0
2019-05-20 12:40:00,204.67,204.67,204.38,204.51,3247.0,181.0614,181.0614,180.8049,180.9199,3247.0
2019-05-20 12:45:00,204.52,204.61,204.46,204.56,6200.0,180.9287,181.0083,180.8756,180.9641,6200.0
2019-05-20 12:50:00,204.55,204.63,204.36,204.4,2366.0,180.9553,181.026,180.7872,180.8226,2366.0
2019-05-20 12:55:00,204.35,204.44,204.18,204.18,2692.0,180.7783,180.8579,180.6279,180.6279,2692.0
2019-05-20 13:00:00,204.12,204.28,203.97,204.09,2728.0,180.5749,180.7164,180.4422,180.5483,2728.0
2019-05-20 13:05:00,204.06,204.13,203.93,203.95,3229.0,180.5218,180.5837,180.4068,180.4245,3229.0
2019-05-20 13:10:00,204.06,204.12,203.95,203.96,2570.0,180.5218,180.5749,180.4245,180.4333,2570.0
2019-05-20 13:15:00,204.02,204.04,203.87,203.95,6765.0,180.4864,180.5041,180.3537,180.4245,6765.0
2019-05-20 13:20:00,203.96,204.22,203.96,204.12,2654.0,180.4333,180.6633,180.4333,180.5749,2654.0
2019-05-20 13:25:00,204.12,204.23,203.99,204.22,1945.0,180.5749,180.6722,180.4598,180.6633,1945.0
2019-05-20 13:30:00,204.17,204.34,204.07,204.27,3902.0,180.6191,180.7695,180.5306,180.7076,3902.0
2019-05-20 13:35:00,204.25,204.52,204.21,204.36,19056.0,180.6899,180.9287,180.6545,180.7872,19056.0
2019-05-20 13:40:00,204.37,204.45,204.23,204.27,3806.0,180.796,180.8668,180.6722,180.7076,3806.0
2019-05-20 13:45:00,204.21,204.52,204.13,204.47,3577.0,180.6545,180.9287,180.5837,180.8845,3577.0
2019-05-20 13:50:00,204.43,204.49,204.19,204.19,6291.0,180.8491,180.9022,180.6368,180.6368,6291.0
2019-05-20 13:55:00,204.21,204.46,204.2,204.36,7826.0,180.6545,180.8756,180.6456,180.7872,7826.0
2019-05-20 14:00:00,204.4,204.4,204.11,204.21,3605.0,180.8226,180.8226,180.566,180.6545,3605.0
2019-05-20 14:05:00,204.28,204.52,204.25,204.36,4201.0,180.7164,180.9287,180.6899,180.7872,4201.0
2019-05-20 14:10:00,204.36,204.56,204.27,204.43,11383.0,180.7872,180.9641,180.7076,180.8491,11383.0
2019-05-20 14:15:00,204.38,204.61,204.33,204.55,3863.0,180.8049,181.0083,180.7606,180.9553,3863.0
2019-05-20 14:20:00,204.53,204.7,204.49,204.59,3753.0,180.9376,181.088,180.9022,180.9906,3753.0
2019-05-20 14:25:00,204.58,204.63,204.47,204.56,2600.0,180.9818,181.026,180.8845,180.9641,2600.0
2019-05-20 14:30:00,204.57,204.77,204.53,204.53,3600.0,180.9729,181.1499,180.9376,180.9376,3600.0
2019-05-20 14:35:00,204.49,204.49,204.19,204.27,2975.0,180.9022,180.9022,180.6368,180.7076,2975.0
2019-05-20 14:40:00,204.31,204.52,204.23,204.52,2836.0,180.7429,180.9287,180.6722,180.9287,2836.0
2019-05-20 14:45:00,204.46,204.46,204.24,204.3,3600.0,180.8756,180.8756,180.681,180.7341,3600.0
2019-05-20 14:50:00,204.36,204.41,204.21,204.3,2586.0,180.7872,180.8314,180.6545,180.7341,2586.0
2019-05-20 14:55:00,204.31,204.58,204.3,204.48,3047.0,180.7429,180.9818,180.7341,180.8933,3047.0
2019-05-20 15:00:00,204.54,204.54,204.3,204.3,5144.0,180.9464,180.9464,180.7341,180.7341,5144.0
2019-05-20 15:05:00,204.29,204.41,204.17,204.2,3926.0,180.7252,180.8314,180.6191,180.6456,3926.0
2019-05-20 15:10:00,204.2,204.2,203.89,204.09,9827.0,180.6456,180.6456,180.3714,180.5483,9827.0
2019-05-20 15:15:00,204.12,204.34,204.04,204.31,4606.0,180.5749,180.7695,180.5041,180.7429,4606.0
2019-05-20 15:20:00,204.29,204.4,204.21,204.24,4251.0,180.7252,180.8226,180.6545,180.681,4251.0
2019-05-20 15:25:00,204.23,204.37,204.1,204.37,5441.0,180.6722,180.796,180.5572,180.796,5441.0
2019-05-20 15:30:00,204.35,204.65,204.29,204.6,7200.0,180.7783,181.0437,180.7252,180.9995,7200.0
2019-05-20 15:35:00,204.59,204.91,204.54,204.64,12445.0,180.9906,181.2737,180.9464,181.0349,12445.0
2019-05-20 15:40:00,204.67,204.76,204.48,204.58,8609.0,181.0614,181.141,180.8933,180.9818,8609.0
2019-05-20 15:45:00,204.52,204.62,204.4,204.44,11125.0,180.9287,181.0172,180.8226,180.8579,11125.0
2019-05-20 15:50:00,204.49,204.71,204.47,204.53,18212.0,180.9022,181.0968,180.8845,180.9376,18212.0
2019-05-20 15:55:00,204.52,204.67,204.43,204.47,49108.0,180.9287,181.0614,180.8491,180.8845,49108.0
2019-05-21 09:30:00,206.29,206.56,204.89,206.3,17794.0,182.4945,182.7334,181.256,182.5034,17794.0
2019-05-21 09:35:00,206.42,206.42,205.96,206.16,4373.0,182.6096,182.6096,182.2026,182.3795,4373.0
2019-05-21 09:40:00,206.01,206.27,205.95,206.13,3475.0,182.2468,182.4769,182.1938,182.353,3475.0
2019-05-21 09:45:00,205.92,206.32,205.92,205.95,8120.0,182.1672,182.5211,182.1672,182.1938,8120.0
2019-05-21 09:50:00,205.92,206.02,205.66,205.81,12001.0,182.1672,182.2557,181.9372,182.0699,12001.0
2019-05-21 09:55:00,205.74,205.8,205.54,205.72,4931.0,182.008,182.0611,181.8311,181.9903,4931.0
2019-05-21 10:00:00,205.65,205.77,205.36,205.65,13320.0,181.9284,182.0345,181.6718,181.9284,13320.0
2019-05-21 10:05:00,205.63,205.69,205.29,205.44,6541.0,181.9107,181.9638,181.6099,181.7426,6541.0
2019-05-21 10:10:00,205.5,205.58,205.29,205.41,3499.0,181.7957,181.8664,181.6099,181.7161,3499.0
2019-05-21 10:15:00,205.45,205.7,205.45,205.57,10846.0,181.7514,181.9726,181.7514,181.8576,10846.0
2019-05-21 10:20:00,205.65,205.65,205.26,205.28,4262.0,181.9284,181.9284,181.5834,181.601,4262.0
2019-05-21 10:25:00,205.32,205.33,204.82,205.03,5345.0,181.6364,181.6453,181.1941,181.3799,5345.0
2019-05-21 10:30:00,205.07,205.15,204.8,205.02,4832.0,181.4153,181.486,181.1764,181.371,4832.0
2019-05-21 10:35:00,205.04,205.17,204.87,205.11,6914.0,181.3887,181.5037,181.2383,181.4507,6914.0
2019-05-21 10:40:00,205.11,205.27,205.09,205.23,4969.0,181.4507,181.5922,181.433,181.5568,4969.0
2019-05-21 10:45:00,205.25,205.44,205.25,205.29,5540.0,181.5745,181.7426,181.5745,181.6099,5540.0
2019-05-21 10:50:00,205.35,205.52,205.28,205.41,14154.0,181.663,181.8134,181.601,181.7161,14154.0
2019-05-21 10:55:00,205.42,205.65,205.33,205.56,33281.0,181.7249,181.9284,181.6453,181.8488,33281.0
2019-05-21 11:00:00,205.63,205.68,205.41,205.41,8447.0,181.9107,181.9549,181.7161,181.7161,8447.0
2019-05-21 11:05:00,205.42,205.65,205.35,205.5,11004.0,181.7249,181.9284,181.663,181.7957,11004.0
2019-05-21 11:10:00,205.45,205.51,205.41,205.51,7621.0,181.7514,181.8045,181.7161,181.8045,7621.0
2019-05-21 11:15:00,205.51,205.51,205.1,205.19,8643.0,181.8045,181.8045,181.4418,181.5214,8643.0
2019-05-21 11:20:00,205.17,205.32,205.07,205.09,4579.0,181.5037,181.6364,181.4153,181.433,4579.0
2019-05-21 11:25:00,205.11,205.11,204.92,204.97,2113.0,181.4507,181.4507,181.2826,181.3268,2113.0
2019-05-21 11:30:00,205.01,205.06,204.75,204.75,5189.0,181.3622,181.4064,181.1322,181.1322,5189.0
2019-05-21 11:35:00,204.84,205.02,204.83,204.9,2312.0,181.2118,181.371,181.203,181.2649,2312.0
2019-05-21 11:40:00,204.84,204.85,204.66,204.69,5253.0,181.2118,181.2206,181.0526,181.0791,5253.0
2019-05-21 11:45:00,204.72,204.86,204.71,204.71,1778.0,181.1056,181.2295,181.0968,181.0968,1778.0
2019-05-21 11:50:00,204.66,204.72,204.45,204.59,7062.0,181.0526,181.1056,180.8668,180.9906,7062.0
2019-05-21 11:55:00,204.58,205.18,204.58,204.97,7715.0,180.9818,181.5126,180.9818,181.3268,7715.0
2019-05-21 12:00:00,204.97,205.11,204.76,204.86,3927.0,181.3268,181.4507,181.141,181.2295,3927.0
2019-05-21 12:05:00,204.89,204.99,204.87,204.95,3384.0,181.256,181.3445,181.2383,181.3091,3384.0
2019-05-21 12:10:00,204.91,204.98,204.85,204.97,1990.0,181.2737,181.3357,181.2206,181.3268,1990.0
2019-05-21 12:15:00,205.04,205.04,204.8,204.8,2280.0,181.3887,181.3887,181.1764,181.1764,2280.0
2019-05-21 12:20:00,204.8,205.07,204.8,204.93,6874.0,181.1764,181.4153,181.1764,181.2914,6874.0
2019-05-21 12:25:00,204.94,205.01,204.9,204.92,2500.0,181.3003,181.3622,181.2649,181.2826,2500.0
2019-05-21 12:30:00,204.92,204.96,204.85,204.85,3074.0,181.2826,181.318,181.2206,181.2206,3074.0
2019-05-21 12:35:00,204.85,204.99,204.85,204.9,2590.0,181.2206,181.3445,181.2206,181.2649,2590.0
2019-05-21 12:40:00,204.97,205.07,204.95,205.02,6437.0,181.3268,181.4153,181.3091,181.371,6437.0
2019-05-21 12:45:00,205.04,205.04,204.9,204.97,3200.0,181.3887,181.3887,181.2649,181.3268,3200.0
2019-05-21 12:50:00,205.02,205.06,204.85,204.9,11001.0,181.371,181.4064,181.2206,181.2649,11001.0
2019-05-21 12:55:00,204.91,205.08,204.86,205.08,2003.0,181.2737,181.4241,181.2295,181.4241,2003.0
2019-05-21 13:00:00,205.06,205.07,204.81,204.81,5148.0,181.4064,181.4153,181.1853,181.1853,5148.0
2019-05-21 13:05:00,204.82,204.83,204.75,204.75,2155.0,181.1941,181.203,181.1322,181.1322,2155.0
2019-05-21 13:10:00,204.75,204.88,204.75,204.88,5087.0,181.1322,181.2472,181.1322,181.2472,5087.0
2019-05-21 13:15:00,204.88,204.88,204.79,204.82,2791.0,181.2472,181.2472,181.1676,181.1941,2791.0
2019-05-21 13:20:00,204.81,205.01,204.81,204.94,2182.0,181.1853,181.3622,181.1853,181.3003,2182.0
2019-05-21 13:25:00,204.94,204.94,204.82,204.88,2281.0,181.3003,181.3003,181.1941,181.2472,2281.0
2019-05-21 13:30:00,204.82,204.91,204.82,204.91,2433.0,181.1941,181.2737,181.1941,181.2737,2433.0
2019-05-21 13:35:00,204.91,205.01,204.91,204.95,2949.0,181.2737,181.3622,181.2737,181.3091,2949.0
2019-05-21 13:40:00,204.96,205.0,204.88,204.91,3044.0,181.318,181.3533,181.2472,181.2737,3044.0
2019-05-21 13:45:00,204.99,205.06,204.97,205.01,3158.0,181.3445,181.4064,181.3268,181.3622,3158.0
2019-05-21 13:50:00,204.97,204.99,204.91,204.91,2436.0,181.3268,181.3445,181.2737,181.2737,2436.0
2019-05-21 13:55:00,204.9,204.99,204.85,204.99,3685.0,181.2649,181.3445,181.2206,181.3445,3685.0
2019-05-21 14:00:00,205.03,205.07,204.85,204.88,2873.0,181.3799,181.4153,181.2206,181.2472,2873.0
2019-05-21 14:05:00,204.93,204.98,204.93,204.94,2549.0,181.2914,181.3357,181.2914,181.3003,2549.0
2019-05-21 14:10:00,204.94,204.95,204.82,204.89,4851.0,181.3003,181.3091,181.1941,181.256,4851.0
2019-05-21 14:15:00,204.88,204.88,204.75,204.85,7268.0,181.2472,181.2472,181.1322,181.2206,7268.0
2019-05-21 14:20:00,204.84,204.88,204.81,204.82,4306.0,181.2118,181.2472,181.1853,181.1941,4306.0
2019-05-21 14:25:00,204.81,204.98,204.81,204.89,6550.0,181.1853,181.3357,181.1853,181.256,6550.0
2019-05-21 14:30:00,204.91,204.95,204.87,204.88,7532.0,181.2737,181.3091,181.2383,181.2472,7532.0
2019-05-21 14:35:00,204.9,204.94,204.88,204.91,8794.0,181.2649,181.3003,181.2472,181.2737,8794.0
2019-05-21 14:40:00,204.91,204.92,204.84,204.91,11174.0,181.2737,181.2826,181.2118,181.2737,11174.0
2019-05-21 14:45:00,204.91,204.91,204.84,204.84,6483.0,181.2737,181.2737,181.2118,181.2118,6483.0
2019-05-21 14:50:00,204.86,204.91,204.78,204.8,2650.0,181.2295,181.2737,181.1587,181.1764,2650.0
2019-05-21 14:55:00,204.82,204.99,204.82,204.98,5469.0,181.1941,181.3445,181.1941,181.3357,5469.0
2019-05-21 15:00:00,205.01,205.09,204.92,204.95,10081.0,181.3622,181.433,181.2826,181.3091,10081.0
2019-05-21 15:05:00,204.99,205.02,204.96,205.0,7999.0,181.3445,181.371,181.318,181.3533,7999.0
2019-05-21 15:10:00,205.0,205.16,204.96,205.16,5813.0,181.3533,181.4949,181.318,181.4949,5813.0
2019-05-21 15:15:00,205.15,205.15,204.96,204.96,6695.0,181.486,181.486,181.318,181.318,6695.0
2019-05-21 15:20:00,204.97,205.06,204.94,204.98,6578.0,181.3268,181.4064,181.3003,181.3357,6578.0
2019-05-21 15:25:00,205.0,205.03,204.98,205.0,13446.0,181.3533,181.3799,181.3357,181.3533,13446.0
2019-05-21 15:30:00,205.0,205.16,204.86,204.91,19548.0,181.3533,181.4949,181.2295,181.2737,19548.0
2019-05-21 15:35:00,204.92,205.05,204.92,204.96,5385.0,181.2826,181.3976,181.2826,181.318,5385.0
2019-05-21 15:40:00,204.97,204.97,204.55,204.57,8313.0,181.3268,181.3268,180.9553,180.9729,8313.0
2019-05-21 15:45:00,204.61,204.86,204.5,204.78,6313.0,181.0083,181.2295,180.911,181.1587,6313.0
2019-05-21 15:50:00,204.77,204.81,204.57,204.57,14989.0,181.1499,181.1853,180.9729,180.9729,14989.0
2019-05-21 15:55:00,204.52,204.78,204.49,204.71,22198.0,180.9287,181.1587,180.9022,181.0968,22198.0
2019-05-22 09:30:00,204.54,204.68,204.08,204.25,11574.0,180.9464,181.0703,180.5395,180.6899,11574.0
2019-05-22 09:35:00,204.13,204.25,203.16,203.4,4474.0,180.5837,180.6899,179.7256,179.9379,4474.0
2019-05-22 09:40:00,203.46,203.51,202.93,203.45,2666.0,179.991,180.0352,179.5221,179.9821,2666.0
2019-05-22 09:45:00,203.38,203.38,203.03,203.03,1400.0,179.9202,179.9202,179.6106,179.6106,1400.0
2019-05-22 09:50:00,203.08,203.1,202.77,202.9,11536.0,179.6548,179.6725,179.3806,179.4956,11536.0
2019-05-22 09:55:00,203.08,203.16,202.72,202.96,17412.0,179.6548,179.7256,179.3363,179.5487,17412.0
2019-05-22 10:00:00,203.0,203.0,202.58,202.59,9283.0,179.584,179.584,179.2125,179.2213,9283.0
2019-05-22 10:05:00,202.59,202.59,202.03,202.03,6347.0,179.2213,179.2213,178.7259,178.7259,6347.0
2019-05-22 10:10:00,201.95,202.21,201.68,202.21,5353.0,178.6552,178.8852,178.4163,178.8852,5353.0
2019-05-22 10:15:00,202.34,202.96,202.34,202.58,7674.0,179.0002,179.5487,179.0002,179.2125,7674.0
2019-05-22 10:20:00,202.49,202.61,202.39,202.56,6307.0,179.1329,179.239,179.0444,179.1948,6307.0
2019-05-22 10:25:00,202.56,203.17,202.56,203.15,1655.0,179.1948,179.7344,179.1948,179.7167,1655.0
2019-05-22 10:30:00,203.14,203.17,202.74,202.8,5698.0,179.7079,179.7344,179.354,179.4071,5698.0
2019-05-22 10:35:00,202.76,202.77,202.39,202.48,3800.0,179.3717,179.3806,179.0444,179.124,3800.0
2019-05-22 10:40:00,202.55,202.64,202.35,202.41,3397.0,179.186,179.2656,179.009,179.0621,3397.0
2019-05-22 10:45:00,202.42,202.69,202.42,202.65,700.0,179.0709,179.3098,179.0709,179.2744,700.0
2019-05-22 10:50:00,202.65,202.83,202.64,202.71,7273.0,179.2744,179.4337,179.2656,179.3275,7273.0
2019-05-22 10:55:00,202.7,202.72,202.35,202.5,2000.0,179.3187,179.3363,179.009,179.1417,2000.0
2019-05-22 11:00:00,202.46,202.64,202.35,202.6,2071.0,179.1063,179.2656,179.009,179.2302,2071.0
2019-05-22 11:05:00,202.71,203.08,202.67,202.91,3715.0,179.3275,179.6548,179.2921,179.5044,3715.0
2019-05-22 11:10:00,202.91,203.18,202.91,203.16,4982.0,179.5044,179.7433,179.5044,179.7256,4982.0
2019-05-22 11:15:00,203.1,203.22,203.09,203.1,2764.0,179.6725,179.7787,179.6637,179.6725,2764.0
2019-05-22 11:20:00,203.1,203.3,203.05,203.3,3146.0,179.6725,179.8494,179.6283,179.8494,3146.0
2019-05-22 11:25:00,203.28,203.43,203.27,203.43,2942.0,179.8317,179.9644,179.8229,179.9644,2942.0
2019-05-22 11:30:00,203.47,203.63,203.32,203.33,3196.0,179.9998,180.1414,179.8671,179.876,3196.0
2019-05-22 11:35:00,203.28,203.31,203.19,203.31,1900.0,179.8317,179.8583,179.7521,179.8583,1900.0
2019-05-22 11:40:00,203.26,203.28,203.08,203.08,3133.0,179.8141,179.8317,179.6548,179.6548,3133.0
2019-05-22 11:45:00,203.09,203.16,202.98,203.15,2224.0,179.6637,179.7256,179.5664,179.7167,2224.0
2019-05-22 11:50:00,203.18,203.43,203.14,203.14,5882.0,179.7433,179.9644,179.7079,179.7079,5882.0
2019-05-22 11:55:00,203.14,203.36,203.09,203.33,901.0,179.7079,179.9025,179.6637,179.876,901.0
2019-05-22 12:00:00,203.36,203.38,203.12,203.38,3000.0,179.9025,179.9202,179.6902,179.9202,3000.0
2019-05-22 12:05:00,203.35,203.45,203.35,203.45,700.0,179.8937,179.9821,179.8937,179.9821,700.0
2019-05-22 12:10:00,203.4,203.4,203.21,203.21,6071.0,179.9379,179.9379,179.7698,179.7698,6071.0
2019-05-22 12:15:00,203.25,203.33,203.18,203.24,1200.0,179.8052,179.876,179.7433,179.7964,1200.0
2019-05-22 12:20:00,203.31,203.36,203.29,203.29,1300.0,179.8583,179.9025,179.8406,179.8406,1300.0
2019-05-22 12:25:00,203.33,203.33,203.2,203.2,2119.0,179.876,179.876,179.761,179.761,2119.0
2019-05-22 12:30:00,203.23,203.25,203.05,203.06,1607.0,179.7875,179.8052,179.6283,179.6371,1607.0
2019-05-22 12:35:00,203.09,203.09,202.84,202.84,5029.0,179.6637,179.6637,179.4425,179.4425,5029.0
2019-05-22 12:40:00,202.75,202.84,202.64,202.75,4408.0,179.3629,179.4425,179.2656,179.3629,4408.0
2019-05-22 12:45:00,202.66,202.89,202.56,202.89,8910.0,179.2833,179.4867,179.1948,179.4867,8910.0
2019-05-22 12:50:00,202.98,202.98,202.79,202.8,1205.0,179.5664,179.5664,179.3983,179.4071,1205.0
2019-05-22 12:55:00,202.77,202.88,202.77,202.8,2583.0,179.3806,179.4779,179.3806,179.4071,2583.0
2019-05-22 13:00:00,202.87,202.98,202.79,202.98,1500.0,179.469,179.5664,179.3983,179.5664,1500.0
2019-05-22 13:05:00,202.97,202.97,202.54,202.57,7420.0,179.5575,179.5575,179.1771,179.2036,7420.0
2019-05-22 13:10:00,202.51,202.66,202.51,202.58,2129.0,179.1506,179.2833,179.1506,179.2125,2129.0
2019-05-22 13:15:00,202.66,202.7,202.57,202.65,3910.0,179.2833,179.3187,179.2036,179.2744,3910.0
2019-05-22 13:20:00,202.7,202.74,202.33,202.53,6767.0,179.3187,179.354,178.9913,179.1683,6767.0
2019-05-22 13:25:00,202.52,202.88,202.42,202.64,9554.0,179.1594,179.4779,179.0709,179.2656,9554.0
2019-05-22 13:30:00,202.69,202.94,202.59,202.92,7980.0,179.3098,179.531,179.2213,179.5133,7980.0
2019-05-22 13:35:00,202.92,203.0,202.92,202.99,1231.0,179.5133,179.584,179.5133,179.5752,1231.0
2019-05-22 13:40:00,203.07,203.57,203.07,203.53,4553.0,179.646,180.0883,179.646,180.0529,4553.0
2019-05-22 13:45:00,203.53,203.53,203.34,203.34,2888.0,180.0529,180.0529,179.8848,179.8848,2888.0
2019-05-22 13:50:00,203.28,203.47,203.28,203.47,1473.0,179.8317,179.9998,179.8317,179.9998,1473.0
2019-05-22 13:55:00,203.47,203.53,203.41,203.46,1770.0,179.9998,180.0529,179.9468,179.991,1770.0
2019-05-22 14:00:00,203.41,203.44,203.29,203.3,2885.0,179.9468,179.9733,179.8406,179.8494,2885.0
2019-05-22 14:05:00,203.42,203.49,203.42,203.49,1100.0,179.9556,180.0175,179.9556,180.0175,1100.0
2019-05-22 14:10:00,203.44,203.45,203.37,203.45,1359.0,179.9733,179.9821,179.9114,179.9821,1359.0
2019-05-22 14:15:00,203.38,203.38,203.27,203.28,1600.0,179.9202,179.9202,179.8229,179.8317,1600.0
2019-05-22 14:20:00,203.33,203.46,203.23,203.4,2787.0,179.876,179.991,179.7875,179.9379,2787.0
2019-05-22 14:25:00,203.4,203.4,203.18,203.26,2106.0,179.9379,179.9379,179.7433,179.8141,2106.0
2019-05-22 14:30:00,203.34,203.55,203.34,203.54,1607.0,179.8848,180.0706,179.8848,180.0618,1607.0
2019-05-22 14:35:00,203.62,203.7,203.6,203.69,3033.0,180.1325,180.2033,180.1148,180.1945,3033.0
2019-05-22 14:40:00,203.62,203.77,203.58,203.64,3641.0,180.1325,180.2652,180.0971,180.1502,3641.0
2019-05-22 14:45:00,203.65,203.78,203.65,203.76,1880.0,180.1591,180.2741,180.1591,180.2564,1880.0
2019-05-22 14:50:00,203.72,203.72,203.56,203.61,3621.0,180.221,180.221,180.0794,180.1237,3621.0
2019-05-22 14:55:00,203.57,203.71,203.55,203.71,3584.0,180.0883,180.2121,180.0706,180.2121,3584.0
2019-05-22 15:00:00,203.68,203.72,203.48,203.48,3226.0,180.1856,180.221,180.0087,180.0087,3226.0
2019-05-22 15:05:00,203.49,203.51,203.36,203.43,2104.0,180.0175,180.0352,179.9025,179.9644,2104.0
2019-05-22 15:10:00,203.47,203.54,203.43,203.46,5105.0,179.9998,180.0618,179.9644,179.991,5105.0
2019-05-22 15:15:00,203.49,203.53,203.4,203.48,6156.0,180.0175,180.0529,179.9379,180.0087,6156.0
2019-05-22 15:20:00,203.48,203.6,203.47,203.59,6466.0,180.0087,180.1148,179.9998,180.106,6466.0
2019-05-22 15:25:00,203.61,203.79,203.6,203.61,7005.0,180.1237,180.2829,180.1148,180.1237,7005.0
2019-05-22 15:30:00,203.61,203.78,203.54,203.74,9200.0,180.1237,180.2741,180.0618,180.2387,9200.0
2019-05-22 15:35:00,203.75,203.81,203.65,203.73,9543.0,180.2475,180.3006,180.1591,180.2298,9543.0
2019-05-22 15:40:00,203.7,203.79,203.58,203.66,9089.0,180.2033,180.2829,180.0971,180.1679,9089.0
2019-05-22 15:45:00,203.67,203.9,203.58,203.82,14032.0,180.1768,180.3802,180.0971,180.3095,14032.0
2019-05-22 15:50:00,203.86,203.88,203.7,203.74,8769.0,180.3448,180.3625,180.2033,180.2387,8769.0
2019-05-22 15:55:00,203.73,203.73,203.41,203.47,23388.0,180.2298,180.2298,179.9468,179.9998,23388.0
2019-05-23 09:30:00,201.07,201.07,199.54,200.48,19104.0,177.8767,177.8767,176.5232,177.3547,19104.0
2019-05-23 09:35:00,200.42,200.71,200.07,200.07,4788.0,177.3016,177.5582,176.992,176.992,4788.0
2019-05-23 09:40:00,200.21,200.21,199.73,199.92,4005.0,177.1159,177.1159,176.6912,176.8593,4005.0
2019-05-23 09:45:00,199.8,199.84,199.09,199.13,19282.0,176.7532,176.7886,176.1251,176.1604,19282.0
2019-05-23 09:50:00,199.06,199.14,198.67,199.07,11946.0,176.0985,176.1693,175.7535,176.1074,11946.0
2019-05-23 09:55:00,199.18,199.18,198.6,198.77,11581.0,176.2047,176.2047,175.6916,175.842,11581.0
2019-05-23 10:00:00,198.71,198.75,198.56,198.63,11285.0,175.7889,175.8243,175.6562,175.7181,11285.0
2019-05-23 10:05:00,198.61,198.64,198.01,198.4,41965.0,175.7004,175.727,175.1696,175.5147,41965.0
2019-05-23 10:10:00,198.32,198.61,197.92,197.95,18779.0,175.4439,175.7004,175.09,175.1166,18779.0
2019-05-23 10:15:00,198.0,198.02,197.79,197.97,10192.0,175.1608,175.1785,174.975,175.1343,10192.0
2019-05-23 10:20:00,197.97,198.04,197.43,197.65,19038.0,175.1343,175.1962,174.6565,174.8512,19038.0
2019-05-23 10:25:00,197.59,198.49,197.43,198.33,6755.0,174.7981,175.5943,174.6565,175.4527,6755.0
2019-05-23 10:30:00,198.3,199.19,198.29,198.95,40899.0,175.4262,176.2135,175.4173,176.0012,40899.0
2019-05-23 10:35:00,198.98,199.01,198.74,199.01,8871.0,176.0278,176.0543,175.8154,176.0543,8871.0
2019-05-23 10:40:00,199.0,199.04,198.83,198.86,14549.0,176.0454,176.0808,175.8951,175.9216,14549.0
2019-05-23 10:45:00,198.8,199.0,198.8,199.0,10684.0,175.8685,176.0454,175.8685,176.0454,10684.0
2019-05-23 10:50:00,199.0,199.15,198.84,199.09,42207.0,176.0454,176.1781,175.9039,176.1251,42207.0
2019-05-23 10:55:00,199.31,199.33,198.87,198.96,20872.0,176.3197,176.3374,175.9304,176.0101,20872.0
2019-05-23 11:00:00,199.0,199.02,198.57,198.75,25961.0,176.0454,176.0631,175.665,175.8243,25961.0
2019-05-23 11:05:00,198.81,199.0,198.8,198.88,10231.0,175.8774,176.0454,175.8685,175.9393,10231.0
2019-05-23 11:10:00,198.88,199.0,198.76,198.83,9785.0,175.9393,176.0454,175.8331,175.8951,9785.0
2019-05-23 11:15:00,198.85,199.0,198.8,198.93,8160.0,175.9127,176.0454,175.8685,175.9835,8160.0
2019-05-23 11:20:00,198.93,199.03,198.74,198.98,10551.0,175.9835,176.072,175.8154,176.0278,10551.0
2019-05-23 11:25:00,198.97,199.36,198.96,199.12,28831.0,176.0189,176.3639,176.0101,176.1516,28831.0
2019-05-23 11:30:00,199.1,199.35,199.04,199.34,8290.0,176.1339,176.3551,176.0808,176.3462,8290.0
2019-05-23 11:35:00,199.36,199.42,199.13,199.33,17156.0,176.3639,176.417,176.1604,176.3374,17156.0
2019-05-23 11:40:00,199.26,199.26,198.86,198.93,9300.0,176.2755,176.2755,175.9216,175.9835,9300.0
2019-05-23 11:45:00,198.94,198.98,198.8,198.91,8934.0,175.9924,176.0278,175.8685,175.9658,8934.0
2019-05-23 11:50:00,198.9,199.06,198.64,198.66,9505.0,175.957,176.0985,175.727,175.7447,9505.0
2019-05-23 11:55:00,198.68,198.71,198.23,198.44,9562.0,175.7624,175.7889,175.3643,175.55,9562.0
2019-05-23 12:00:00,198.43,198.66,198.41,198.43,19475.0,175.5412,175.7447,175.5235,175.5412,19475.0
2019-05-23 12:05:00,198.42,198.69,198.38,198.46,9335.0,175.5323,175.7712,175.497,175.5677,9335.0
2019-05-23 12:10:00,198.43,198.77,198.37,198.74,5301.0,175.5412,175.842,175.4881,175.8154,5301.0
2019-05-23 12:15:00,198.75,198.77,198.38,198.67,7630.0,175.8243,175.842,175.497,175.7535,7630.0
2019-05-23 12:20:00,198.64,198.67,198.39,198.61,11239.0,175.727,175.7535,175.5058,175.7004,11239.0
2019-05-23 12:25:00,198.74,199.04,198.74,198.94,3016.0,175.8154,176.0808,175.8154,175.9924,3016.0
2019-05-23 12:30:00,199.06,199.06,198.63,198.93,3834.0,176.0985,176.0985,175.7181,175.9835,3834.0
2019-05-23 12:35:00,198.82,198.93,198.67,198.72,3303.0,175.8862,175.9835,175.7535,175.7977,3303.0
2019-05-23 12:40:00,198.72,199.09,198.69,199.05,7874.0,175.7977,176.1251,175.7712,176.0897,7874.0
2019-05-23 12:45:00,199.1,199.19,198.86,198.86,6360.0,176.1339,176.2135,175.9216,175.9216,6360.0
2019-05-23 12:50:00,198.88,198.88,198.54,198.63,7398.0,175.9393,175.9393,175.6385,175.7181,7398.0
2019-05-23 12:55:00,198.62,198.63,198.23,198.27,12595.0,175.7093,175.7181,175.3643,175.3996,12595.0
2019-05-23 13:00:00,198.16,198.16,197.81,197.91,7700.0,175.3023,175.3023,174.9927,175.0812,7700.0
2019-05-23 13:05:00,197.97,198.0,197.75,197.87,3204.0,175.1343,175.1608,174.9396,175.0458,3204.0
2019-05-23 13:10:00,197.79,197.79,197.39,197.41,12927.0,174.975,174.975,174.6212,174.6388,12927.0
2019-05-23 13:15:00,197.42,197.75,197.41,197.5,9192.0,174.6477,174.9396,174.6388,174.7185,9192.0
2019-05-23 13:20:00,197.49,197.6,197.43,197.54,3301.0,174.7096,174.8069,174.6565,174.7539,3301.0
2019-05-23 13:25:00,197.58,197.89,197.51,197.62,6119.0,174.7892,175.0635,174.7273,174.8246,6119.0
2019-05-23 13:30:00,197.61,197.78,197.34,197.73,15336.0,174.8158,174.9662,174.5769,174.9219,15336.0
2019-05-23 13:35:00,197.7,197.87,197.56,197.84,3733.0,174.8954,175.0458,174.7715,175.0192,3733.0
2019-05-23 13:40:00,197.82,197.88,197.68,197.69,8855.0,175.0016,175.0546,174.8777,174.8866,8855.0
2019-05-23 13:45:00,197.64,197.68,197.43,197.43,6067.0,174.8423,174.8777,174.6565,174.6565,6067.0
2019-05-23 13:50:00,197.45,197.49,197.4,197.46,3594.0,174.6742,174.7096,174.63,174.6831,3594.0
2019-05-23 13:55:00,197.44,197.64,197.36,197.5,7344.0,174.6654,174.8423,174.5946,174.7185,7344.0
2019-05-23 14:00:00,197.5,197.55,197.18,197.31,10945.0,174.7185,174.7627,174.4354,174.5504,10945.0
2019-05-23 14:05:00,197.31,197.38,197.0,197.06,8651.0,174.5504,174.6123,174.2761,174.3292,8651.0
2019-05-23 14:10:00,197.03,197.16,196.91,197.16,8772.0,174.3027,174.4177,174.1965,174.4177,8772.0
2019-05-23 14:15:00,197.25,197.26,197.02,197.02,10482.0,174.4973,174.5062,174.2938,174.2938,10482.0
2019-05-23 14:20:00,197.09,197.28,197.03,197.17,13082.0,174.3558,174.5238,174.3027,174.4265,13082.0
2019-05-23 14:25:00,197.14,197.14,196.77,196.9,24372.0,174.4,174.4,174.0727,174.1877,24372.0
2019-05-23 14:30:00,196.89,197.01,196.54,197.0,28670.0,174.1788,174.285,173.8692,174.2761,28670.0
2019-05-23 14:35:00,197.0,197.13,196.94,197.0,7351.0,174.2761,174.3911,174.2231,174.2761,7351.0
2019-05-23 14:40:00,197.07,197.16,196.92,196.95,8900.0,174.3381,174.4177,174.2054,174.2319,8900.0
2019-05-23 14:45:00,196.98,198.0,196.87,197.72,13207.0,174.2584,175.1608,174.1611,174.9131,13207.0
2019-05-23 14:50:00,197.74,197.85,197.43,197.8,11564.0,174.9308,175.0281,174.6565,174.9839,11564.0
2019-05-23 14:55:00,197.8,198.39,197.77,198.39,4117.0,174.9839,175.5058,174.9573,175.5058,4117.0
2019-05-23 15:00:00,198.33,198.34,197.95,198.25,16866.0,175.4527,175.4616,175.1166,175.382,16866.0
2019-05-23 15:05:00,198.28,198.35,198.21,198.29,3867.0,175.4085,175.4704,175.3466,175.4173,3867.0
2019-05-23 15:10:00,198.26,198.88,198.26,198.71,7165.0,175.3908,175.9393,175.3908,175.7889,7165.0
2019-05-23 15:15:00,198.77,198.91,198.56,198.65,19113.0,175.842,175.9658,175.6562,175.7358,19113.0
2019-05-23 15:20:00,198.7,199.09,198.62,198.79,9264.0,175.78,176.1251,175.7093,175.8597,9264.0
2019-05-23 15:25:00,198.83,199.19,198.67,198.83,23587.0,175.8951,176.2135,175.7535,175.8951,23587.0
2019-05-23 15:30:00,198.76,198.99,198.62,198.76,13470.0,175.8331,176.0366,175.7093,175.8331,13470.0
2019-05-23 15:35:00,198.79,198.87,198.58,198.59,13539.0,175.8597,175.9304,175.6739,175.6827,13539.0
2019-05-23 15:40:00,198.53,198.79,198.41,198.79,11866.0,175.6297,175.8597,175.5235,175.8597,11866.0
2019-05-23 15:45:00,198.79,199.4,198.76,199.23,20392.0,175.8597,176.3993,175.8331,176.2489,20392.0
2019-05-23 15:50:00,199.3,199.64,199.1,199.59,32547.0,176.3108,176.6116,176.1339,176.5674,32547.0
2019-05-23 15:55:00,199.62,200.02,199.46,199.95,90856.0,176.5939,176.9478,176.4524,176.8859,90856.0
2019-05-24 09:30:00,201.33,201.33,200.03,200.13,15437.0,178.1067,178.1067,176.9566,177.0451,15437.0
2019-05-24 09:35:00,200.12,200.73,199.52,199.53,9048.0,177.0363,177.5759,176.5055,176.5143,9048.0
2019-05-24 09:40:00,199.7,199.75,199.5,199.5,6500.0,176.6647,176.7089,176.4878,176.4878,6500.0
2019-05-24 09:45:00,199.35,199.49,199.11,199.13,4324.0,176.3551,176.4789,176.1428,176.1604,4324.0
2019-05-24 09:50:00,198.98,199.06,198.63,198.99,10103.0,176.0278,176.0985,175.7181,176.0366,10103.0
2019-05-24 09:55:00,198.98,198.99,198.44,198.53,6440.0,176.0278,176.0366,175.55,175.6297,6440.0
2019-05-24 10:00:00,198.54,198.7,198.42,198.59,13140.0,175.6385,175.78,175.5323,175.6827,13140.0
2019-05-24 10:05:00,198.53,198.76,198.51,198.55,5351.0,175.6297,175.8331,175.612,175.6474,5351.0
2019-05-24 10:10:00,198.5,198.64,198.37,198.53,7395.0,175.6031,175.727,175.4881,175.6297,7395.0
2019-05-24 10:15:00,198.54,198.58,198.25,198.4,7236.0,175.6385,175.6739,175.382,175.5147,7236.0
2019-05-24 10:20:00,198.37,198.39,198.02,198.04,7502.0,175.4881,175.5058,175.1785,175.1962,7502.0
2019-05-24 10:25:00,198.05,198.12,197.81,197.85,16419.0,175.205,175.267,174.9927,175.0281,16419.0
2019-05-24 10:30:00,197.71,197.8,197.31,197.32,8713.0,174.9042,174.9839,174.5504,174.5592,8713.0
2019-05-24 10:35:00,197.3,197.71,197.29,197.52,15505.0,174.5415,174.9042,174.5327,174.7362,15505.0
2019-05-24 10:40:00,197.53,197.86,197.45,197.73,6985.0,174.745,175.0369,174.6742,174.9219,6985.0
2019-05-24 10:45:00,197.71,197.77,197.32,197.32,3023.0,174.9042,174.9573,174.5592,174.5592,3023.0
2019-05-24 10:50:00,197.37,197.54,197.11,197.36,9867.0,174.6035,174.7539,174.3735,174.5946,9867.0
2019-05-24 10:55:00,197.41,197.41,196.95,196.95,3846.0,174.6388,174.6388,174.2319,174.2319,3846.0
2019-05-24 11:00:00,196.92,197.14,196.9,197.08,6294.0,174.2054,174.4,174.1877,174.3469,6294.0
2019-05-24 11:05:00,197.05,197.15,196.92,196.92,9811.0,174.3204,174.4088,174.2054,174.2054,9811.0
2019-05-24 11:10:00,196.97,197.06,196.68,196.95,6552.0,174.2496,174.3292,173.9931,174.2319,6552.0
2019-05-24 11:15:00,196.95,196.95,196.63,196.72,12266.0,174.2319,174.2319,173.9488,174.0284,12266.0
2019-05-24 11:20:00,196.68,197.15,196.6,197.11,30387.0,173.9931,174.4088,173.9223,174.3735,30387.0
2019-05-24 11:25:00,197.11,197.29,197.02,197.27,11956.0,174.3735,174.5327,174.2938,174.515,11956.0
2019-05-24 11:30:00,197.27,197.43,197.27,197.4,4367.0,174.515,174.6565,174.515,174.63,4367.0
2019-05-24 11:35:00,197.44,197.72,197.41,197.7,3507.0,174.6654,174.9131,174.6388,174.8954,3507.0
2019-05-24 11:40:00,197.7,197.79,197.67,197.74,4597.0,174.8954,174.975,174.8689,174.9308,4597.0
2019-05-24 11:45:00,197.79,198.0,197.75,197.99,8327.0,174.975,175.1608,174.9396,175.1519,8327.0
2019-05-24 11:50:00,198.02,198.18,197.93,198.12,4800.0,175.1785,175.32,175.0989,175.267,4800.0
2019-05-24 11:55:00,198.06,198.23,197.97,197.98,8465.0,175.2139,175.3643,175.1343,175.1431,8465.0
2019-05-24 12:00:00,198.05,198.3,197.98,198.26,6641.0,175.205,175.4262,175.1431,175.3908,6641.0
2019-05-24 12:05:00,198.28,198.35,198.23,198.25,5455.0,175.4085,175.4704,175.3643,175.382,5455.0
2019-05-24 12:10:00,198.24,198.24,197.9,197.9,8710.0,175.3731,175.3731,175.0723,175.0723,8710.0
2019-05-24 12:15:00,197.89,198.02,197.74,197.88,10034.0,175.0635,175.1785,174.9308,175.0546,10034.0
2019-05-24 12:20:00,197.85,197.99,197.79,197.89,8900.0,175.0281,175.1519,174.975,175.0635,8900.0
2019-05-24 12:25:00,197.95,198.13,197.9,198.12,3634.0,175.1166,175.2758,175.0723,175.267,3634.0
2019-05-24 12:30:00,198.07,198.14,197.99,198.14,4382.0,175.2227,175.2846,175.1519,175.2846,4382.0
2019-05-24 12:35:00,198.11,198.12,198.0,198.12,5111.0,175.2581,175.267,175.1608,175.267,5111.0
2019-05-24 12:40:00,198.11,198.26,198.11,198.14,4951.0,175.2581,175.3908,175.2581,175.2846,4951.0
2019-05-24 12:45:00,198.12,198.15,198.05,198.1,3821.0,175.267,175.2935,175.205,175.2493,3821.0
2019-05-24 12:50:00,198.11,198.16,198.0,198.14,5603.0,175.2581,175.3023,175.1608,175.2846,5603.0
2019-05-24 12:55:00,198.1,198.56,198.1,198.56,4997.0,175.2493,175.6562,175.2493,175.6562,4997.0
2019-05-24 13:00:00,198.57,198.58,198.3,198.31,4230.0,175.665,175.6739,175.4262,175.435,4230.0
2019-05-24 13:05:00,198.31,198.33,198.18,198.19,3781.0,175.435,175.4527,175.32,175.3289,3781.0
2019-05-24 13:10:00,198.17,198.17,197.94,197.99,4943.0,175.3112,175.3112,175.1077,175.1519,4943.0
2019-05-24 13:15:00,197.98,198.03,197.93,198.02,5893.0,175.1431,175.1873,175.0989,175.1785,5893.0
2019-05-24 13:20:00,198.02,198.09,197.96,197.99,4116.0,175.1785,175.2404,175.1254,175.1519,4116.0
2019-05-24 13:25:00,198.0,198.02,197.88,197.92,3785.0,175.1608,175.1785,175.0546,175.09,3785.0
2019-05-24 13:30:00,197.96,198.07,197.94,198.04,8433.0,175.1254,175.2227,175.1077,175.1962,8433.0
2019-05-24 13:35:00,197.97,198.12,197.96,198.06,3428.0,175.1343,175.267,175.1254,175.2139,3428.0
2019-05-24 13:40:00,198.0,198.01,197.9,197.99,5136.0,175.1608,175.1696,175.0723,175.1519,5136.0
2019-05-24 13:45:00,197.98,197.99,197.84,197.87,5457.0,175.1431,175.1519,175.0192,175.0458,5457.0
2019-05-24 13:50:00,197.9,198.02,197.9,197.99,2729.0,175.0723,175.1785,175.0723,175.1519,2729.0
2019-05-24 13:55:00,197.98,197.98,197.85,197.94,4300.0,175.1431,175.1431,175.0281,175.1077,4300.0
2019-05-24 14:00:00,197.96,198.02,197.92,198.0,4843.0,175.1254,175.1785,175.09,175.1608,4843.0
2019-05-24 14:05:00,197.98,198.07,197.9,198.02,5037.0,175.1431,175.2227,175.0723,175.1785,5037.0
2019-05-24 14:10:00,198.04,198.04,197.9,197.94,3863.0,175.1962,175.1962,175.0723,175.1077,3863.0
2019-05-24 14:15:00,197.93,198.06,197.93,198.06,5287.0,175.0989,175.2139,175.0989,175.2139,5287.0
2019-05-24 14:20:00,198.03,198.07,197.95,198.07,4631.0,175.1873,175.2227,175.1166,175.2227,4631.0
2019-05-24 14:25:00,198.09,198.2,198.09,198.09,5471.0,175.2404,175.3377,175.2404,175.2404,5471.0
2019-05-24 14:30:00,198.09,198.32,198.09,198.28,7672.0,175.2404,175.4439,175.2404,175.4085,7672.0
2019-05-24 14:35:00,198.26,198.48,198.26,198.4,5113.0,175.3908,175.5854,175.3908,175.5147,5113.0
2019-05-24 14:40:00,198.4,198.4,198.31,198.35,3259.0,175.5147,175.5147,175.435,175.4704,3259.0
2019-05-24 14:45:00,198.37,198.66,198.37,198.64,32361.0,175.4881,175.7447,175.4881,175.727,32361.0
2019-05-24 14:50:00,198.65,198.76,198.65,198.76,7312.0,175.7358,175.8331,175.7358,175.8331,7312.0
2019-05-24 14:55:00,198.78,198.92,198.77,198.9,5152.0,175.8508,175.9747,175.842,175.957,5152.0
2019-05-24 15:00:00,198.93,199.01,198.83,198.99,7331.0,175.9835,176.0543,175.8951,176.0366,7331.0
2019-05-24 15:05:00,199.01,199.06,198.95,198.98,6653.0,176.0543,176.0985,176.0012,176.0278,6653.0
2019-05-24 15:10:00,198.99,198.99,198.85,198.91,7051.0,176.0366,176.0366,175.9127,175.9658,7051.0
2019-05-24 15:15:00,198.87,198.95,198.75,198.93,10575.0,175.9304,176.0012,175.8243,175.9835,10575.0
2019-05-24 15:20:00,198.93,199.18,198.88,199.12,9754.0,175.9835,176.2047,175.9393,176.1516,9754.0
2019-05-24 15:25:00,199.11,199.14,199.0,199.1,8444.0,176.1428,176.1693,176.0454,176.1339,8444.0
2019-05-24 15:30:00,199.12,199.26,199.05,199.21,15816.0,176.1516,176.2755,176.0897,176.2312,15816.0
2019-05-24 15:35:00,199.24,199.37,199.19,199.37,10204.0,176.2578,176.3728,176.2135,176.3728,10204.0
2019-05-24 15:40:00,199.37,199.39,199.22,199.29,17545.0,176.3728,176.3905,176.2401,176.302,17545.0
2019-05-24 15:45:00,199.28,199.52,199.28,199.42,23094.0,176.2931,176.5055,176.2931,176.417,23094.0
2019-05-24 15:50:00,199.44,199.51,199.34,199.41,33063.0,176.4347,176.4966,176.3462,176.4082,33063.0
2019-05-24 15:55:00,199.38,199.56,199.15,199.28,62683.0,176.3816,176.5408,176.1781,176.2931,62683.0
2019-05-28 09:30:00,199.94,202.2,199.94,201.3,15511.0,176.877,178.8763,176.877,178.0801,15511.0
2019-05-28 09:35:00,201.01,201.8,201.01,201.53,5775.0,177.8236,178.5225,177.8236,178.2836,5775.0
2019-05-28 09:40:00,201.59,201.91,200.89,201.1,22659.0,178.3367,178.6198,177.7174,177.9032,22659.0
2019-05-28 09:45:00,201.11,201.4,201.0,201.24,30533.0,177.9121,178.1686,177.8147,178.0271,30533.0
2019-05-28 09:50:00,201.16,201.43,201.04,201.43,4205.0,177.9563,178.1951,177.8501,178.1951,4205.0
2019-05-28 09:55:00,201.33,201.71,201.24,201.64,10177.0,178.1067,178.4428,178.0271,178.3809,10177.0
2019-05-28 10:00:00,201.7,201.77,201.25,201.39,7038.0,178.434,178.4959,178.0359,178.1598,7038.0
2019-05-28 10:05:00,201.48,201.68,201.14,201.14,4686.0,178.2394,178.4163,177.9386,177.9386,4686.0
2019-05-28 10:10:00,201.09,201.18,200.87,201.0,5276.0,177.8944,177.974,177.6997,177.8147,5276.0
2019-05-28 10:15:00,201.0,201.24,200.85,200.96,4545.0,177.8147,178.0271,177.682,177.7794,4545.0
2019-05-28 10:20:00,201.0,201.02,200.91,200.92,3309.0,177.8147,177.8324,177.7351,177.744,3309.0
2019-05-28 10:25:00,200.96,201.06,200.78,201.04,7531.0,177.7794,177.8678,177.6201,177.8501,7531.0
2019-05-28 10:30:00,201.06,201.07,200.75,200.84,3133.0,177.8678,177.8767,177.5936,177.6732,3133.0
2019-05-28 10:35:00,200.83,200.87,200.45,200.45,4644.0,177.6644,177.6997,177.3282,177.3282,4644.0
2019-05-28 10:40:00,200.24,200.63,200.23,200.35,6916.0,177.1424,177.4874,177.1336,177.2397,6916.0
2019-05-28 10:45:00,200.35,200.35,200.14,200.16,4508.0,177.2397,177.2397,177.0539,177.0716,4508.0
2019-05-28 10:50:00,200.17,200.21,199.85,199.93,4101.0,177.0805,177.1159,176.7974,176.8682,4101.0
2019-05-28 10:55:00,199.93,200.09,199.87,200.02,3004.0,176.8682,177.0097,176.8151,176.9478,3004.0
2019-05-28 11:00:00,200.12,200.33,200.11,200.21,5148.0,177.0363,177.222,177.0274,177.1159,5148.0
2019-05-28 11:05:00,200.28,200.44,200.18,200.27,5575.0,177.1778,177.3193,177.0893,177.1689,5575.0
2019-05-28 11:10:00,200.24,200.54,200.24,200.52,4038.0,177.1424,177.4078,177.1424,177.3901,4038.0
2019-05-28 11:15:00,200.5,200.59,200.46,200.51,3457.0,177.3724,177.452,177.337,177.3813,3457.0
2019-05-28 11:20:00,200.53,200.59,200.36,200.38,3958.0,177.399,177.452,177.2486,177.2663,3958.0
2019-05-28 11:25:00,200.41,200.42,200.22,200.4,4956.0,177.2928,177.3016,177.1247,177.284,4956.0
2019-05-28 11:30:00,200.34,200.34,200.04,200.28,10727.0,177.2309,177.2309,176.9655,177.1778,10727.0
2019-05-28 11:35:00,200.28,200.51,200.23,200.51,16872.0,177.1778,177.3813,177.1336,177.3813,16872.0
2019-05-28 11:40:00,200.5,200.67,200.43,200.51,11524.0,177.3724,177.5228,177.3105,177.3813,11524.0
2019-05-28 11:45:00,200.56,200.57,200.4,200.42,2510.0,177.4255,177.4343,177.284,177.3016,2510.0
2019-05-28 11:50:00,200.38,200.39,200.25,200.39,4369.0,177.2663,177.2751,177.1513,177.2751,4369.0
2019-05-28 11:55:00,200.47,200.59,200.36,200.55,2898.0,177.3459,177.452,177.2486,177.4167,2898.0
2019-05-28 12:00:00,200.52,200.52,200.19,200.22,9298.0,177.3901,177.3901,177.0982,177.1247,9298.0
2019-05-28 12:05:00,200.25,200.28,200.07,200.07,4788.0,177.1513,177.1778,176.992,176.992,4788.0
2019-05-28 12:10:00,200.07,200.23,200.06,200.16,11704.0,176.992,177.1336,176.9832,177.0716,11704.0
2019-05-28 12:15:00,200.14,200.18,199.9,200.11,7601.0,177.0539,177.0893,176.8416,177.0274,7601.0
2019-05-28 12:20:00,200.14,200.4,200.11,200.28,12740.0,177.0539,177.284,177.0274,177.1778,12740.0
2019-05-28 12:25:00,200.27,200.4,200.18,200.4,10778.0,177.1689,177.284,177.0893,177.284,10778.0
2019-05-28 12:30:00,200.38,200.4,200.19,200.24,13244.0,177.2663,177.284,177.0982,177.1424,13244.0
2019-05-28 12:35:00,200.28,200.28,199.73,199.8,9860.0,177.1778,177.1778,176.6912,176.7532,9860.0
2019-05-28 12:40:00,199.82,199.83,199.54,199.61,7824.0,176.7709,176.7797,176.5232,176.5851,7824.0
2019-05-28 12:45:00,199.59,199.76,199.54,199.76,7529.0,176.5674,176.7178,176.5232,176.7178,7529.0
2019-05-28 12:50:00,199.74,199.86,199.7,199.84,3792.0,176.7001,176.8062,176.6647,176.7886,3792.0
2019-05-28 12:55:00,199.9,200.01,199.77,199.82,17587.0,176.8416,176.9389,176.7266,176.7709,17587.0
2019-05-28 13:00:00,199.89,200.06,199.89,199.92,10351.0,176.8328,176.9832,176.8328,176.8593,10351.0
2019-05-28 13:05:00,199.92,200.16,199.92,200.04,3844.0,176.8593,177.0716,176.8593,176.9655,3844.0
2019-05-28 13:10:00,200.03,200.18,200.0,200.0,4621.0,176.9566,177.0893,176.9301,176.9301,4621.0
2019-05-28 13:15:00,199.99,200.05,199.63,199.67,17703.0,176.9212,176.9743,176.6028,176.6382,17703.0
2019-05-28 13:20:00,199.71,199.82,199.68,199.77,3672.0,176.6735,176.7709,176.647,176.7266,3672.0
2019-05-28 13:25:00,199.76,199.76,199.63,199.74,1853.0,176.7178,176.7178,176.6028,176.7001,1853.0
2019-05-28 13:30:00,199.66,199.83,199.66,199.79,2457.0,176.6293,176.7797,176.6293,176.7443,2457.0
2019-05-28 13:35:00,199.75,199.89,199.71,199.84,2798.0,176.7089,176.8328,176.6735,176.7886,2798.0
2019-05-28 13:40:00,199.86,200.0,199.81,199.94,1762.0,176.8062,176.9301,176.762,176.877,1762.0
2019-05-28 13:45:00,199.99,200.05,199.9,199.9,1900.0,176.9212,176.9743,176.8416,176.8416,1900.0
2019-05-28 13:50:00,199.92,200.0,199.9,199.95,3218.0,176.8593,176.9301,176.8416,176.8859,3218.0
2019-05-28 13:55:00,200.01,200.01,199.92,199.96,2592.0,176.9389,176.9389,176.8593,176.8947,2592.0
2019-05-28 14:00:00,199.89,199.89,199.64,199.64,2752.0,176.8328,176.8328,176.6116,176.6116,2752.0
2019-05-28 14:05:00,199.64,199.67,199.56,199.67,4103.0,176.6116,176.6382,176.5408,176.6382,4103.0
2019-05-28 14:10:00,199.65,199.65,199.43,199.6,3258.0,176.6205,176.6205,176.4258,176.5762,3258.0
2019-05-28 14:15:00,199.57,199.61,199.42,199.48,4668.0,176.5497,176.5851,176.417,176.4701,4668.0
2019-05-28 14:20:00,199.42,199.43,199.25,199.26,3561.0,176.417,176.4258,176.2666,176.2755,3561.0
2019-05-28 14:25:00,199.27,199.27,199.07,199.07,8148.0,176.2843,176.2843,176.1074,176.1074,8148.0
2019-05-28 14:30:00,199.04,199.06,198.73,198.83,18740.0,176.0808,176.0985,175.8066,175.8951,18740.0
2019-05-28 14:35:00,198.87,198.92,198.65,198.88,5433.0,175.9304,175.9747,175.7358,175.9393,5433.0
2019-05-28 14:40:00,198.84,198.84,198.38,198.39,4270.0,175.9039,175.9039,175.497,175.5058,4270.0
2019-05-28 14:45:00,198.42,198.6,198.39,198.5,7607.0,175.5323,175.6916,175.5058,175.6031,7607.0
2019-05-28 14:50:00,198.46,198.46,198.23,198.31,12465.0,175.5677,175.5677,175.3643,175.435,12465.0
2019-05-28 14:55:00,198.36,198.58,198.29,198.58,4166.0,175.4793,175.6739,175.4173,175.6739,4166.0
2019-05-28 15:00:00,198.52,198.52,198.3,198.3,5609.0,175.6208,175.6208,175.4262,175.4262,5609.0
2019-05-28 15:05:00,198.33,198.58,198.3,198.4,7452.0,175.4527,175.6739,175.4262,175.5147,7452.0
2019-05-28 15:10:00,198.34,198.37,198.12,198.31,5012.0,175.4616,175.4881,175.267,175.435,5012.0
2019-05-28 15:15:00,198.35,198.53,198.34,198.48,6747.0,175.4704,175.6297,175.4616,175.5854,6747.0
2019-05-28 15:20:00,198.42,198.42,198.2,198.26,8810.0,175.5323,175.5323,175.3377,175.3908,8810.0
2019-05-28 15:25:00,198.26,198.37,198.09,198.19,6259.0,175.3908,175.4881,175.2404,175.3289,6259.0
2019-05-28 15:30:00,198.18,198.21,197.85,197.88,7728.0,175.32,175.3466,175.0281,175.0546,7728.0
2019-05-28 15:35:00,197.86,197.9,197.67,197.82,11253.0,175.0369,175.0723,174.8689,175.0016,11253.0
2019-05-28 15:40:00,197.79,197.82,197.18,197.33,15368.0,174.975,175.0016,174.4354,174.5681,15368.0
2019-05-28 15:45:00,197.28,197.73,197.27,197.42,26712.0,174.5238,174.9219,174.515,174.6477,26712.0
2019-05-28 15:50:00,197.42,197.94,197.42,197.88,34945.0,174.6477,175.1077,174.6477,175.0546,34945.0
2019-05-28 15:55:00,197.84,198.11,197.63,197.63,85674.0,175.0192,175.2581,174.8335,174.8335,85674.0
2019-05-29 09:30:00,196.29,196.62,195.64,196.0,18311.0,173.648,173.94,173.073,173.3915,18311.0
2019-05-29 09:35:00,195.92,195.92,194.15,194.24,31689.0,173.3207,173.3207,171.7549,171.8345,31689.0
2019-05-29 09:40:00,194.2,194.61,194.01,194.42,23339.0,171.7991,172.1618,171.631,171.9937,23339.0
2019-05-29 09:45:00,194.4,194.79,194.19,194.4,6629.0,171.9761,172.3211,171.7903,171.9761,6629.0
2019-05-29 09:50:00,194.37,194.37,193.76,193.8,16800.0,171.9495,171.9495,171.4099,171.4453,16800.0
2019-05-29 09:55:00,193.83,194.58,193.83,194.56,9350.0,171.4718,172.1353,171.4718,172.1176,9350.0
2019-05-29 10:00:00,194.67,194.9,194.5,194.75,8250.0,172.2149,172.4184,172.0645,172.2857,8250.0
2019-05-29 10:05:00,194.68,194.98,194.55,194.63,8828.0,172.2238,172.4891,172.1087,172.1795,8828.0
2019-05-29 10:10:00,194.72,194.72,194.44,194.57,15135.0,172.2591,172.2591,172.0114,172.1264,15135.0
2019-05-29 10:15:00,194.57,195.09,194.55,194.88,14594.0,172.1264,172.5865,172.1087,172.4007,14594.0
2019-05-29 10:20:00,194.81,195.04,194.76,195.04,15203.0,172.3388,172.5422,172.2945,172.5422,15203.0
2019-05-29 10:25:00,195.09,195.27,194.74,194.92,15373.0,172.5865,172.7457,172.2768,172.4361,15373.0
2019-05-29 10:30:00,194.93,195.52,194.89,195.52,11672.0,172.4449,172.9669,172.4095,172.9669,11672.0
2019-05-29 10:35:00,195.52,195.62,195.19,195.24,10661.0,172.9669,173.0553,172.6749,172.7192,10661.0
2019-05-29 10:40:00,195.19,195.33,195.05,195.05,8904.0,172.6749,172.7988,172.5511,172.5511,8904.0
2019-05-29 10:45:00,195.03,195.2,194.8,194.93,12343.0,172.5334,172.6838,172.3299,172.4449,12343.0
2019-05-29 10:50:00,194.94,195.1,194.64,194.86,12851.0,172.4538,172.5953,172.1884,172.383,12851.0
2019-05-29 10:55:00,194.84,194.99,194.74,194.87,4105.0,172.3653,172.498,172.2768,172.3918,4105.0
2019-05-29 11:00:00,194.88,195.38,194.83,195.25,9333.0,172.4007,172.843,172.3565,172.728,9333.0
2019-05-29 11:05:00,195.12,195.45,194.86,195.23,8249.0,172.613,172.9049,172.383,172.7103,8249.0
2019-05-29 11:10:00,195.21,195.21,194.86,194.9,5827.0,172.6926,172.6926,172.383,172.4184,5827.0
2019-05-29 11:15:00,194.98,195.15,194.89,195.03,6263.0,172.4891,172.6395,172.4095,172.5334,6263.0
2019-05-29 11:20:00,195.01,195.02,194.66,194.7,4399.0,172.5157,172.5245,172.2061,172.2414,4399.0
2019-05-29 11:25:00,194.73,194.8,194.62,194.78,2211.0,172.268,172.3299,172.1707,172.3122,2211.0
2019-05-29 11:30:00,194.78,195.1,194.64,195.1,9670.0,172.3122,172.5953,172.1884,172.5953,9670.0
2019-05-29 11:35:00,195.15,195.19,194.72,194.73,9160.0,172.6395,172.6749,172.2591,172.268,9160.0
2019-05-29 11:40:00,194.67,194.67,194.39,194.62,5674.0,172.2149,172.2149,171.9672,172.1707,5674.0
2019-05-29 11:45:00,194.71,194.91,194.68,194.71,11464.0,172.2503,172.4272,172.2238,172.2503,11464.0
2019-05-29 11:50:00,194.72,194.72,194.42,194.6,2302.0,172.2591,172.2591,171.9937,172.153,2302.0
2019-05-29 11:55:00,194.63,194.66,194.57,194.66,2962.0,172.1795,172.2061,172.1264,172.2061,2962.0
2019-05-29 12:00:00,194.62,194.76,194.52,194.76,5023.0,172.1707,172.2945,172.0822,172.2945,5023.0
2019-05-29 12:05:00,194.76,194.91,194.68,194.76,8532.0,172.2945,172.4272,172.2238,172.2945,8532.0
2019-05-29 12:10:00,194.71,194.79,194.59,194.76,3408.0,172.2503,172.3211,172.1441,172.2945,3408.0
2019-05-29 12:15:00,194.72,194.9,194.69,194.82,5759.0,172.2591,172.4184,172.2326,172.3476,5759.0
2019-05-29 12:20:00,194.84,194.9,194.78,194.8,4022.0,172.3653,172.4184,172.3122,172.3299,4022.0
2019-05-29 12:25:00,194.86,195.12,194.85,194.9,17505.0,172.383,172.613,172.3741,172.4184,17505.0
2019-05-29 12:30:00,194.92,195.03,194.79,194.96,4221.0,172.4361,172.5334,172.3211,172.4715,4221.0
2019-05-29 12:35:00,195.01,195.01,194.84,194.9,2100.0,172.5157,172.5157,172.3653,172.4184,2100.0
2019-05-29 12:40:00,194.88,195.09,194.82,194.95,5071.0,172.4007,172.5865,172.3476,172.4626,5071.0
2019-05-29 12:45:00,194.96,195.01,194.85,194.85,2200.0,172.4715,172.5157,172.3741,172.3741,2200.0
2019-05-29 12:50:00,194.87,194.9,194.65,194.67,3249.0,172.3918,172.4184,172.1972,172.2149,3249.0
2019-05-29 12:55:00,194.63,194.63,194.51,194.57,2275.0,172.1795,172.1795,172.0734,172.1264,2275.0
2019-05-29 13:00:00,194.67,194.72,194.55,194.62,4303.0,172.2149,172.2591,172.1087,172.1707,4303.0
2019-05-29 13:05:00,194.65,195.45,194.65,195.45,6868.0,172.1972,172.9049,172.1972,172.9049,6868.0
2019-05-29 13:10:00,195.52,195.52,195.24,195.25,5673.0,172.9669,172.9669,172.7192,172.728,5673.0
2019-05-29 13:15:00,195.32,195.35,195.15,195.25,4323.0,172.7899,172.8165,172.6395,172.728,4323.0
2019-05-29 13:20:00,195.18,195.23,195.08,195.18,4399.0,172.6661,172.7103,172.5776,172.6661,4399.0
2019-05-29 13:25:00,195.22,195.32,195.12,195.27,2887.0,172.7015,172.7899,172.613,172.7457,2887.0
2019-05-29 13:30:00,195.27,195.44,195.27,195.39,3455.0,172.7457,172.8961,172.7457,172.8519,3455.0
2019-05-29 13:35:00,195.34,195.44,195.28,195.28,6193.0,172.8076,172.8961,172.7545,172.7545,6193.0
2019-05-29 13:40:00,195.28,195.31,195.21,195.31,4106.0,172.7545,172.7811,172.6926,172.7811,4106.0
2019-05-29 13:45:00,195.31,195.4,195.25,195.34,8475.0,172.7811,172.8607,172.728,172.8076,8475.0
2019-05-29 13:50:00,195.36,195.43,195.15,195.18,7451.0,172.8253,172.8872,172.6395,172.6661,7451.0
2019-05-29 13:55:00,195.15,195.28,195.13,195.13,5813.0,172.6395,172.7545,172.6218,172.6218,5813.0
2019-05-29 14:00:00,195.21,195.35,195.16,195.16,12722.0,172.6926,172.8165,172.6484,172.6484,12722.0
2019-05-29 14:05:00,195.16,195.19,194.81,194.81,7980.0,172.6484,172.6749,172.3388,172.3388,7980.0
2019-05-29 14:10:00,194.85,194.89,194.63,194.7,5048.0,172.3741,172.4095,172.1795,172.2414,5048.0
2019-05-29 14:15:00,194.73,194.88,194.69,194.87,4090.0,172.268,172.4007,172.2326,172.3918,4090.0
2019-05-29 14:20:00,194.87,195.0,194.87,194.9,3941.0,172.3918,172.5068,172.3918,172.4184,3941.0
2019-05-29 14:25:00,194.87,195.1,194.86,195.03,6251.0,172.3918,172.5953,172.383,172.5334,6251.0
2019-05-29 14:30:00,195.0,195.0,194.72,194.79,6776.0,172.5068,172.5068,172.2591,172.3211,6776.0
2019-05-29 14:35:00,194.76,194.76,194.47,194.7,5159.0,172.2945,172.2945,172.038,172.2414,5159.0
2019-05-29 14:40:00,194.48,194.5,194.33,194.33,2928.0,172.0468,172.0645,171.9141,171.9141,2928.0
2019-05-29 14:45:00,194.43,194.51,194.4,194.45,3732.0,172.0026,172.0734,171.9761,172.0203,3732.0
2019-05-29 14:50:00,194.42,194.42,194.19,194.19,6171.0,171.9937,171.9937,171.7903,171.7903,6171.0
2019-05-29 14:55:00,194.2,194.51,194.18,194.48,4332.0,171.7991,172.0734,171.7814,172.0468,4332.0
2019-05-29 15:00:00,194.49,194.49,194.2,194.41,9524.0,172.0557,172.0557,171.7991,171.9849,9524.0
2019-05-29 15:05:00,194.37,194.57,194.34,194.49,6424.0,171.9495,172.1264,171.923,172.0557,6424.0
2019-05-29 15:10:00,194.44,194.48,194.21,194.46,35950.0,172.0114,172.0468,171.808,172.0291,35950.0
2019-05-29 15:15:00,194.45,194.53,194.27,194.29,8659.0,172.0203,172.0911,171.861,171.8787,8659.0
2019-05-29 15:20:00,194.27,194.66,194.2,194.66,11258.0,171.861,172.2061,171.7991,172.2061,11258.0
2019-05-29 15:25:00,194.62,194.74,194.5,194.68,11779.0,172.1707,172.2768,172.0645,172.2238,11779.0
2019-05-29 15:30:00,194.73,195.19,194.59,195.19,14179.0,172.268,172.6749,172.1441,172.6749,14179.0
2019-05-29 15:35:00,195.29,195.38,195.08,195.11,11531.0,172.7634,172.843,172.5776,172.6042,11531.0
2019-05-29 15:40:00,195.17,195.3,195.06,195.08,10439.0,172.6572,172.7722,172.5599,172.5776,10439.0
2019-05-29 15:45:00,195.04,195.07,194.73,194.91,17869.0,172.5422,172.5688,172.268,172.4272,17869.0
2019-05-29 15:50:00,194.9,194.95,194.56,194.95,24835.0,172.4184,172.4626,172.1176,172.4626,24835.0
2019-05-29 15:55:00,194.95,195.37,194.95,195.17,77859.0,172.4626,172.8342,172.4626,172.6572,77859.0
2019-05-30 09:30:00,196.18,196.28,195.99,196.1,6081.0,173.5507,173.6392,173.3826,173.48,6081.0
2019-05-30 09:35:00,196.26,196.86,196.26,196.79,5222.0,173.6215,174.1523,173.6215,174.0904,5222.0
2019-05-30 09:40:00,196.88,197.2,196.8,197.18,2923.0,174.17,174.4531,174.0992,174.4354,2923.0
2019-05-30 09:45:00,197.15,197.17,196.82,196.82,4603.0,174.4088,174.4265,174.1169,174.1169,4603.0
2019-05-30 09:50:00,196.9,196.9,196.45,196.74,6319.0,174.1877,174.1877,173.7896,174.0461,6319.0
2019-05-30 09:55:00,196.74,196.81,196.7,196.79,2507.0,174.0461,174.1081,174.0107,174.0904,2507.0
2019-05-30 10:00:00,196.88,197.06,196.57,197.06,10864.0,174.17,174.3292,173.8957,174.3292,10864.0
2019-05-30 10:05:00,197.0,197.0,196.61,196.67,4684.0,174.2761,174.2761,173.9311,173.9842,4684.0
2019-05-30 10:10:00,196.67,196.78,196.22,196.23,14117.0,173.9842,174.0815,173.5861,173.595,14117.0
2019-05-30 10:15:00,196.27,196.73,196.21,196.65,17353.0,173.6303,174.0373,173.5773,173.9665,17353.0
2019-05-30 10:20:00,196.57,196.79,196.46,196.56,9142.0,173.8957,174.0904,173.7984,173.8869,9142.0
2019-05-30 10:25:00,196.59,196.93,196.59,196.93,3332.0,173.9134,174.2142,173.9134,174.2142,3332.0
2019-05-30 10:30:00,196.96,197.35,196.96,197.26,3280.0,174.2408,174.5858,174.2408,174.5062,3280.0
2019-05-30 10:35:00,197.25,197.29,196.97,196.97,1903.0,174.4973,174.5327,174.2496,174.2496,1903.0
2019-05-30 10:40:00,196.87,197.22,196.81,197.22,13947.0,174.1611,174.4708,174.1081,174.4708,13947.0
2019-05-30 10:45:00,197.2,197.52,197.18,197.28,8172.0,174.4531,174.7362,174.4354,174.5238,8172.0
2019-05-30 10:50:00,197.28,197.28,196.7,196.7,3529.0,174.5238,174.5238,174.0107,174.0107,3529.0
2019-05-30 10:55:00,196.71,197.1,196.71,197.0,11879.0,174.0196,174.3646,174.0196,174.2761,11879.0
2019-05-30 11:00:00,196.94,196.98,196.59,196.86,11244.0,174.2231,174.2584,173.9134,174.1523,11244.0
2019-05-30 11:05:00,196.74,196.76,196.54,196.68,7402.0,174.0461,174.0638,173.8692,173.9931,7402.0
2019-05-30 11:10:00,196.8,196.9,196.71,196.9,3580.0,174.0992,174.1877,174.0196,174.1877,3580.0
2019-05-30 11:15:00,196.88,196.96,196.68,196.71,5571.0,174.17,174.2408,173.9931,174.0196,5571.0
2019-05-30 11:20:00,196.71,196.71,196.34,196.34,6339.0,174.0196,174.0196,173.6923,173.6923,6339.0
2019-05-30 11:25:00,196.38,196.81,196.38,196.67,2776.0,173.7277,174.1081,173.7277,173.9842,2776.0
2019-05-30 11:30:00,196.74,196.79,196.56,196.67,4311.0,174.0461,174.0904,173.8869,173.9842,4311.0
2019-05-30 11:35:00,196.71,197.0,196.71,197.0,2136.0,174.0196,174.2761,174.0196,174.2761,2136.0
2019-05-30 11:40:00,197.0,197.01,196.55,196.55,3117.0,174.2761,174.285,173.878,173.878,3117.0
2019-05-30 11:45:00,196.54,196.93,196.54,196.93,2206.0,173.8692,174.2142,173.8692,174.2142,2206.0
2019-05-30 11:50:00,196.85,196.85,196.59,196.72,2161.0,174.1434,174.1434,173.9134,174.0284,2161.0
2019-05-30 11:55:00,196.73,196.87,196.7,196.79,2679.0,174.0373,174.1611,174.0107,174.0904,2679.0
2019-05-30 12:00:00,196.8,196.87,196.62,196.75,2375.0,174.0992,174.1611,173.94,174.055,2375.0
2019-05-30 12:05:00,196.72,197.01,196.69,196.91,5575.0,174.0284,174.285,174.0019,174.1965,5575.0
2019-05-30 12:10:00,196.97,197.05,196.89,197.0,5003.0,174.2496,174.3204,174.1788,174.2761,5003.0
2019-05-30 12:15:00,197.0,197.17,196.88,196.88,11467.0,174.2761,174.4265,174.17,174.17,11467.0
2019-05-30 12:20:00,196.88,197.25,196.88,197.24,3243.0,174.17,174.4973,174.17,174.4885,3243.0
2019-05-30 12:25:00,197.18,197.18,196.99,196.99,2046.0,174.4354,174.4354,174.2673,174.2673,2046.0
2019-05-30 12:30:00,197.0,197.17,196.92,197.17,1465.0,174.2761,174.4265,174.2054,174.4265,1465.0
2019-05-30 12:35:00,197.23,197.57,197.18,197.43,3669.0,174.4796,174.7804,174.4354,174.6565,3669.0
2019-05-30 12:40:00,197.57,197.62,197.49,197.55,2917.0,174.7804,174.8246,174.7096,174.7627,2917.0
2019-05-30 12:45:00,197.5,197.65,197.43,197.6,2138.0,174.7185,174.8512,174.6565,174.8069,2138.0
2019-05-30 12:50:00,197.61,197.72,197.51,197.55,2016.0,174.8158,174.9131,174.7273,174.7627,2016.0
2019-05-30 12:55:00,197.53,197.53,197.37,197.49,1676.0,174.745,174.745,174.6035,174.7096,1676.0
2019-05-30 13:00:00,197.56,197.64,197.49,197.56,1546.0,174.7715,174.8423,174.7096,174.7715,1546.0
2019-05-30 13:05:00,197.5,197.6,197.42,197.44,1702.0,174.7185,174.8069,174.6477,174.6654,1702.0
2019-05-30 13:10:00,197.52,197.7,197.5,197.7,2442.0,174.7362,174.8954,174.7185,174.8954,2442.0
2019-05-30 13:15:00,197.76,197.76,197.5,197.58,1616.0,174.9485,174.9485,174.7185,174.7892,1616.0
2019-05-30 13:20:00,197.54,197.57,197.46,197.53,2367.0,174.7539,174.7804,174.6831,174.745,2367.0
2019-05-30 13:25:00,197.49,197.5,197.41,197.44,1008.0,174.7096,174.7185,174.6388,174.6654,1008.0
2019-05-30 13:30:00,197.43,197.45,197.33,197.33,1495.0,174.6565,174.6742,174.5681,174.5681,1495.0
2019-05-30 13:35:00,197.35,197.4,197.23,197.32,2390.0,174.5858,174.63,174.4796,174.5592,2390.0
2019-05-30 13:40:00,197.29,197.47,197.29,197.45,2070.0,174.5327,174.6919,174.5327,174.6742,2070.0
2019-05-30 13:45:00,197.48,197.48,197.24,197.25,5042.0,174.7008,174.7008,174.4885,174.4973,5042.0
2019-05-30 13:50:00,197.3,197.43,197.3,197.43,1300.0,174.5415,174.6565,174.5415,174.6565,1300.0
2019-05-30 13:55:00,197.44,197.56,197.37,197.56,3994.0,174.6654,174.7715,174.6035,174.7715,3994.0
2019-05-30 14:00:00,197.63,197.78,197.62,197.65,2605.0,174.8335,174.9662,174.8246,174.8512,2605.0
2019-05-30 14:05:00,197.64,197.73,197.57,197.58,5871.0,174.8423,174.9219,174.7804,174.7892,5871.0
2019-05-30 14:10:00,197.59,197.6,197.45,197.48,1753.0,174.7981,174.8069,174.6742,174.7008,1753.0
2019-05-30 14:15:00,197.51,197.73,197.51,197.64,1897.0,174.7273,174.9219,174.7273,174.8423,1897.0
2019-05-30 14:20:00,197.76,197.81,197.4,197.4,4934.0,174.9485,174.9927,174.63,174.63,4934.0
2019-05-30 14:25:00,197.41,197.63,197.41,197.51,2150.0,174.6388,174.8335,174.6388,174.7273,2150.0
2019-05-30 14:30:00,197.5,197.51,197.27,197.34,3225.0,174.7185,174.7273,174.515,174.5769,3225.0
2019-05-30 14:35:00,197.27,197.36,197.25,197.36,5461.0,174.515,174.5946,174.4973,174.5946,5461.0
2019-05-30 14:40:00,197.36,197.41,197.27,197.41,4875.0,174.5946,174.6388,174.515,174.6388,4875.0
2019-05-30 14:45:00,197.4,197.76,197.4,197.76,6952.0,174.63,174.9485,174.63,174.9485,6952.0
2019-05-30 14:50:00,197.69,197.89,197.67,197.89,2249.0,174.8866,175.0635,174.8689,175.0635,2249.0
2019-05-30 14:55:00,197.92,198.2,197.91,198.18,3229.0,175.09,175.3377,175.0812,175.32,3229.0
2019-05-30 15:00:00,198.14,198.14,197.88,197.92,3692.0,175.2846,175.2846,175.0546,175.09,3692.0
2019-05-30 15:05:00,197.88,198.07,197.64,197.77,4945.0,175.0546,175.2227,174.8423,174.9573,4945.0
2019-05-30 15:10:00,197.86,198.01,197.81,197.96,2175.0,175.0369,175.1696,174.9927,175.1254,2175.0
2019-05-30 15:15:00,197.91,197.96,197.79,197.84,3674.0,175.0812,175.1254,174.975,175.0192,3674.0
2019-05-30 15:20:00,197.81,197.92,197.76,197.9,6077.0,174.9927,175.09,174.9485,175.0723,6077.0
2019-05-30 15:25:00,197.89,198.2,197.87,198.14,5624.0,175.0635,175.3377,175.0458,175.2846,5624.0
2019-05-30 15:30:00,198.1,198.1,197.94,198.01,2918.0,175.2493,175.2493,175.1077,175.1696,2918.0
2019-05-30 15:35:00,198.03,198.5,198.02,198.36,12474.0,175.1873,175.6031,175.1785,175.4793,12474.0
2019-05-30 15:40:00,198.38,198.43,198.18,198.25,9571.0,175.497,175.5412,175.32,175.382,9571.0
2019-05-30 15:45:00,198.25,198.35,198.05,198.22,10794.0,175.382,175.4704,175.205,175.3554,10794.0
2019-05-30 15:50:00,198.23,198.27,198.08,198.09,30575.0,175.3643,175.3996,175.2316,175.2404,30575.0
2019-05-30 15:55:00,198.09,198.22,198.04,198.15,52899.0,175.2404,175.3554,175.1962,175.2935,52899.0
2019-05-31 09:30:00,196.1,196.1,194.17,194.85,14907.0,173.48,173.48,171.7726,172.3741,14907.0
2019-05-31 09:35:00,194.89,195.61,194.79,194.94,21800.0,172.4095,173.0465,172.3211,172.4538,21800.0
2019-05-31 09:40:00,194.92,195.37,194.63,195.37,17227.0,172.4361,172.8342,172.1795,172.8342,17227.0
2019-05-31 09:45:00,195.4,195.4,195.01,195.14,22877.0,172.8607,172.8607,172.5157,172.6307,22877.0
2019-05-31 09:50:00,195.15,195.63,194.9,195.53,13120.0,172.6395,173.0642,172.4184,172.9757,13120.0
2019-05-31 09:55:00,195.49,195.81,195.2,195.56,22142.0,172.9403,173.2234,172.6838,173.0022,22142.0
2019-05-31 10:00:00,195.59,195.93,195.36,195.88,8244.0,173.0288,173.3296,172.8253,173.2853,8244.0
2019-05-31 10:05:00,195.99,196.4,195.98,196.32,6004.0,173.3826,173.7454,173.3738,173.6746,6004.0
2019-05-31 10:10:00,196.31,196.61,196.15,196.38,23181.0,173.6657,173.9311,173.5242,173.7277,23181.0
2019-05-31 10:15:00,196.33,196.69,196.22,196.56,33477.0,173.6834,174.0019,173.5861,173.8869,33477.0
2019-05-31 10:20:00,196.56,196.75,196.48,196.65,17280.0,173.8869,174.055,173.8161,173.9665,17280.0
2019-05-31 10:25:00,196.6,196.66,196.0,196.35,21604.0,173.9223,173.9754,173.3915,173.7011,21604.0
2019-05-31 10:30:00,196.35,196.47,196.09,196.2,12925.0,173.7011,173.8073,173.4711,173.5684,12925.0
2019-05-31 10:35:00,196.27,196.48,196.13,196.38,13659.0,173.6303,173.8161,173.5065,173.7277,13659.0
2019-05-31 10:40:00,196.46,196.47,196.14,196.14,33589.0,173.7984,173.8073,173.5153,173.5153,33589.0
2019-05-31 10:45:00,196.19,196.47,196.03,196.47,6223.0,173.5596,173.8073,173.418,173.8073,6223.0
2019-05-31 10:50:00,196.54,196.7,196.5,196.5,55217.0,173.8692,174.0107,173.8338,173.8338,55217.0
2019-05-31 10:55:00,196.38,196.38,196.11,196.35,6415.0,173.7277,173.7277,173.4888,173.7011,6415.0
2019-05-31 11:00:00,196.36,196.75,196.36,196.57,4979.0,173.71,174.055,173.71,173.8957,4979.0
2019-05-31 11:05:00,196.57,197.04,196.48,196.99,10136.0,173.8957,174.3115,173.8161,174.2673,10136.0
2019-05-31 11:10:00,197.0,197.1,196.84,196.93,2818.0,174.2761,174.3646,174.1346,174.2142,2818.0
2019-05-31 11:15:00,196.95,197.22,196.95,197.22,2843.0,174.2319,174.4708,174.2319,174.4708,2843.0
2019-05-31 11:20:00,197.25,197.44,197.21,197.33,4312.0,174.4973,174.6654,174.4619,174.5681,4312.0
2019-05-31 11:25:00,197.33,197.44,197.31,197.43,3956.0,174.5681,174.6654,174.5504,174.6565,3956.0
2019-05-31 11:30:00,197.38,197.47,197.26,197.42,3562.0,174.6123,174.6919,174.5062,174.6477,3562.0
2019-05-31 11:35:00,197.38,197.38,196.92,197.05,3442.0,174.6123,174.6123,174.2054,174.3204,3442.0
2019-05-31 11:40:00,197.04,197.21,197.03,197.18,2576.0,174.3115,174.4619,174.3027,174.4354,2576.0
2019-05-31 11:45:00,197.15,197.41,197.15,197.34,3509.0,174.4088,174.6388,174.4088,174.5769,3509.0
2019-05-31 11:50:00,197.31,197.34,197.19,197.25,2148.0,174.5504,174.5769,174.4442,174.4973,2148.0
2019-05-31 11:55:00,197.12,197.26,197.03,197.2,5471.0,174.3823,174.5062,174.3027,174.4531,5471.0
2019-05-31 12:00:00,197.16,197.16,196.73,196.89,4530.0,174.4177,174.4177,174.0373,174.1788,4530.0
2019-05-31 12:05:00,196.93,197.0,196.88,196.93,1906.0,174.2142,174.2761,174.17,174.2142,1906.0
2019-05-31 12:10:00,196.93,196.95,196.8,196.95,1912.0,174.2142,174.2319,174.0992,174.2319,1912.0
2019-05-31 12:15:00,196.98,196.99,196.8,196.82,2500.0,174.2584,174.2673,174.0992,174.1169,2500.0
2019-05-31 12:20:00,196.81,196.92,196.8,196.88,1603.0,174.1081,174.2054,174.0992,174.17,1603.0
2019-05-31 12:25:00,196.9,196.9,196.64,196.68,3736.0,174.1877,174.1877,173.9577,173.9931,3736.0
2019-05-31 12:30:00,196.63,196.63,196.2,196.3,13856.0,173.9488,173.9488,173.5684,173.6569,13856.0
2019-05-31 12:35:00,196.38,196.59,196.26,196.3,7707.0,173.7277,173.9134,173.6215,173.6569,7707.0
2019-05-31 12:40:00,196.33,196.41,196.11,196.39,3857.0,173.6834,173.7542,173.4888,173.7365,3857.0
2019-05-31 12:45:00,196.33,196.39,196.21,196.38,4368.0,173.6834,173.7365,173.5773,173.7277,4368.0
2019-05-31 12:50:00,196.43,196.73,196.35,196.46,15720.0,173.7719,174.0373,173.7011,173.7984,15720.0
2019-05-31 12:55:00,196.48,196.48,196.31,196.34,3257.0,173.8161,173.8161,173.6657,173.6923,3257.0
2019-05-31 13:00:00,196.33,196.4,196.22,196.29,2824.0,173.6834,173.7454,173.5861,173.648,2824.0
2019-05-31 13:05:00,196.36,196.38,196.24,196.38,2900.0,173.71,173.7277,173.6038,173.7277,2900.0
2019-05-31 13:10:00,196.39,196.63,196.39,196.54,6701.0,173.7365,173.9488,173.7365,173.8692,6701.0
2019-05-31 13:15:00,196.58,196.59,196.51,196.58,2979.0,173.9046,173.9134,173.8427,173.9046,2979.0
2019-05-31 13:20:00,196.57,196.75,196.57,196.67,3331.0,173.8957,174.055,173.8957,173.9842,3331.0
2019-05-31 13:25:00,196.62,196.65,196.47,196.64,3400.0,173.94,173.9665,173.8073,173.9577,3400.0
2019-05-31 13:30:00,196.62,196.83,196.62,196.83,1400.0,173.94,174.1258,173.94,174.1258,1400.0
2019-05-31 13:35:00,196.9,196.9,196.76,196.87,3171.0,174.1877,174.1877,174.0638,174.1611,3171.0
2019-05-31 13:40:00,196.82,196.89,196.76,196.84,6839.0,174.1169,174.1788,174.0638,174.1346,6839.0
2019-05-31 13:45:00,196.86,196.94,196.83,196.91,4756.0,174.1523,174.2231,174.1258,174.1965,4756.0
2019-05-31 13:50:00,196.87,196.87,196.56,196.74,13622.0,174.1611,174.1611,173.8869,174.0461,13622.0
2019-05-31 13:55:00,196.78,197.0,196.68,196.68,4069.0,174.0815,174.2761,173.9931,173.9931,4069.0
2019-05-31 14:00:00,196.75,196.79,196.52,196.61,4865.0,174.055,174.0904,173.8515,173.9311,4865.0
2019-05-31 14:05:00,196.52,196.53,196.4,196.49,3101.0,173.8515,173.8604,173.7454,173.825,3101.0
2019-05-31 14:10:00,196.53,196.53,195.89,195.93,12453.0,173.8604,173.8604,173.2942,173.3296,12453.0
2019-05-31 14:15:00,195.92,196.03,195.76,195.84,7118.0,173.3207,173.418,173.1792,173.2499,7118.0
2019-05-31 14:20:00,195.85,195.91,195.73,195.83,5737.0,173.2588,173.3119,173.1526,173.2411,5737.0
2019-05-31 14:25:00,195.83,195.88,195.71,195.8,6550.0,173.2411,173.2853,173.1349,173.2146,6550.0
2019-05-31 14:30:00,195.8,195.84,195.59,195.69,4842.0,173.2146,173.2499,173.0288,173.1173,4842.0
2019-05-31 14:35:00,195.68,195.68,195.31,195.5,22001.0,173.1084,173.1084,172.7811,172.9492,22001.0
2019-05-31 14:40:00,195.48,196.09,195.44,196.03,11930.0,172.9315,173.4711,172.8961,173.418,11930.0
2019-05-31 14:45:00,196.08,196.37,196.08,196.22,6639.0,173.4623,173.7188,173.4623,173.5861,6639.0
2019-05-31 14:50:00,196.26,196.56,196.23,196.4,5955.0,173.6215,173.8869,173.595,173.7454,5955.0
2019-05-31 14:55:00,196.41,196.5,196.34,196.39,9447.0,173.7542,173.8338,173.6923,173.7365,9447.0
2019-05-31 15:00:00,196.37,196.37,195.95,195.97,7953.0,173.7188,173.7188,173.3473,173.365,7953.0
2019-05-31 15:05:00,195.95,196.13,195.95,196.0,5010.0,173.3473,173.5065,173.3473,173.3915,5010.0
2019-05-31 15:10:00,195.97,196.09,195.97,196.09,2750.0,173.365,173.4711,173.365,173.4711,2750.0
2019-05-31 15:15:00,196.15,196.22,195.91,195.96,7854.0,173.5242,173.5861,173.3119,173.3561,7854.0
2019-05-31 15:20:00,195.98,195.99,195.61,195.78,9164.0,173.3738,173.3826,173.0465,173.1969,9164.0
2019-05-31 15:25:00,195.77,196.02,195.69,195.98,12701.0,173.188,173.4092,173.1173,173.3738,12701.0
2019-05-31 15:30:00,195.96,196.08,195.71,195.72,8105.0,173.3561,173.4623,173.1349,173.1438,8105.0
2019-05-31 15:35:00,195.74,195.74,195.45,195.55,14938.0,173.1615,173.1615,172.9049,172.9934,14938.0
2019-05-31 15:40:00,195.51,195.59,195.38,195.51,12675.0,172.958,173.0288,172.843,172.958,12675.0
2019-05-31 15:45:00,195.48,195.49,195.04,195.18,43527.0,172.9315,172.9403,172.5422,172.6661,43527.0
2019-05-31 15:50:00,195.15,195.54,195.15,195.28,53850.0,172.6395,172.9846,172.6395,172.7545,53850.0
2019-05-31 15:55:00,195.26,195.34,195.0,195.12,134438.0,172.7369,172.8076,172.5068,172.613,134438.0
2019-06-03 09:30:00,195.13,196.21,195.02,196.15,23259.0,172.6218,173.5773,172.5245,173.5242,23259.0
2019-06-03 09:35:00,196.36,196.54,196.2,196.4,14163.0,173.71,173.8692,173.5684,173.7454,14163.0
2019-06-03 09:40:00,196.62,196.89,196.2,196.41,15740.0,173.94,174.1788,173.5684,173.7542,15740.0
2019-06-03 09:45:00,196.42,196.42,195.25,195.47,6864.0,173.763,173.763,172.728,172.9226,6864.0
2019-06-03 09:50:00,195.47,195.8,195.25,195.46,6619.0,172.9226,173.2146,172.728,172.9138,6619.0
2019-06-03 09:55:00,195.32,195.36,195.1,195.15,2580.0,172.7899,172.8253,172.5953,172.6395,2580.0
2019-06-03 10:00:00,195.08,195.32,194.45,194.84,8644.0,172.5776,172.7899,172.0203,172.3653,8644.0
2019-06-03 10:05:00,194.75,195.22,194.5,195.0,35264.0,172.2857,172.7015,172.0645,172.5068,35264.0
2019-06-03 10:10:00,194.9,195.77,194.88,195.55,6087.0,172.4184,173.188,172.4007,172.9934,6087.0
2019-06-03 10:15:00,195.62,196.01,195.43,196.01,22146.0,173.0553,173.4003,172.8872,173.4003,22146.0
2019-06-03 10:20:00,195.88,196.32,195.73,196.32,15469.0,173.2853,173.6746,173.1526,173.6746,15469.0
2019-06-03 10:25:00,196.36,197.22,196.36,197.22,2258.0,173.71,174.4708,173.71,174.4708,2258.0
2019-06-03 10:30:00,197.24,197.62,197.03,197.44,5663.0,174.4885,174.8246,174.3027,174.6654,5663.0
2019-06-03 10:35:00,197.29,197.45,196.96,197.45,12790.0,174.5327,174.6742,174.2408,174.6742,12790.0
2019-06-03 10:40:00,197.39,197.92,197.38,197.92,4152.0,174.6212,175.09,174.6123,175.09,4152.0
2019-06-03 10:45:00,197.79,197.97,197.56,197.56,3355.0,174.975,175.1343,174.7715,174.7715,3355.0
2019-06-03 10:50:00,197.59,197.82,197.54,197.74,3766.0,174.7981,175.0016,174.7539,174.9308,3766.0
2019-06-03 10:55:00,197.77,197.97,197.74,197.85,6576.0,174.9573,175.1343,174.9308,175.0281,6576.0
2019-06-03 11:00:00,197.86,197.93,197.7,197.86,8757.0,175.0369,175.0989,174.8954,175.0369,8757.0
2019-06-03 11:05:00,197.8,197.8,197.44,197.62,3919.0,174.9839,174.9839,174.6654,174.8246,3919.0
2019-06-03 11:10:00,197.33,197.37,196.87,196.99,5823.0,174.5681,174.6035,174.1611,174.2673,5823.0
2019-06-03 11:15:00,196.94,197.05,196.81,196.84,11362.0,174.2231,174.3204,174.1081,174.1346,11362.0
2019-06-03 11:20:00,196.81,197.18,196.81,197.13,4427.0,174.1081,174.4354,174.1081,174.3911,4427.0
2019-06-03 11:25:00,197.17,197.32,197.12,197.29,9865.0,174.4265,174.5592,174.3823,174.5327,9865.0
2019-06-03 11:30:00,197.19,197.54,197.18,197.39,3911.0,174.4442,174.7539,174.4354,174.6212,3911.0
2019-06-03 11:35:00,197.48,197.48,197.18,197.32,7500.0,174.7008,174.7008,174.4354,174.5592,7500.0
2019-06-03 11:40:00,197.29,197.4,197.06,197.28,7677.0,174.5327,174.63,174.3292,174.5238,7677.0
2019-06-03 11:45:00,197.28,197.32,197.16,197.19,6442.0,174.5238,174.5592,174.4177,174.4442,6442.0
2019-06-03 11:50:00,197.07,197.19,196.92,196.99,7333.0,174.3381,174.4442,174.2054,174.2673,7333.0
2019-06-03 11:55:00,197.01,197.2,197.01,197.06,5192.0,174.285,174.4531,174.285,174.3292,5192.0
2019-06-03 12:00:00,197.03,197.29,197.03,197.2,4928.0,174.3027,174.5327,174.3027,174.4531,4928.0
2019-06-03 12:05:00,197.14,197.22,196.84,197.0,7577.0,174.4,174.4708,174.1346,174.2761,7577.0
2019-06-03 12:10:00,197.05,197.09,196.83,196.95,6832.0,174.3204,174.3558,174.1258,174.2319,6832.0
2019-06-03 12:15:00,196.91,197.14,196.76,197.08,6525.0,174.1965,174.4,174.0638,174.3469,6525.0
2019-06-03 12:20:00,197.08,197.16,196.92,196.98,7157.0,174.3469,174.4177,174.2054,174.2584,7157.0
2019-06-03 12:25:00,196.97,197.07,196.7,196.7,4976.0,174.2496,174.3381,174.0107,174.0107,4976.0
2019-06-03 12:30:00,196.75,196.97,196.51,196.53,6530.0,174.055,174.2496,173.8427,173.8604,6530.0
2019-06-03 12:35:00,196.52,197.07,196.51,196.98,4994.0,173.8515,174.3381,173.8427,174.2584,4994.0
2019-06-03 12:40:00,196.89,197.01,196.8,196.95,4960.0,174.1788,174.285,174.0992,174.2319,4960.0
2019-06-03 12:45:00,196.9,197.08,196.76,196.99,4483.0,174.1877,174.3469,174.0638,174.2673,4483.0
2019-06-03 12:50:00,196.97,196.98,196.83,196.84,7938.0,174.2496,174.2584,174.1258,174.1346,7938.0
2019-06-03 12:55:00,196.9,197.0,196.73,196.73,5069.0,174.1877,174.2761,174.0373,174.0373,5069.0
2019-06-03 13:00:00,196.76,196.8,196.48,196.8,3263.0,174.0638,174.0992,173.8161,174.0992,3263.0
2019-06-03 13:05:00,196.76,197.06,196.76,197.06,2745.0,174.0638,174.3292,174.0638,174.3292,2745.0
2019-06-03 13:10:00,197.15,197.35,197.05,197.29,2800.0,174.4088,174.5858,174.3204,174.5327,2800.0
2019-06-03 13:15:00,197.28,197.28,196.95,196.95,3300.0,174.5238,174.5238,174.2319,174.2319,3300.0
2019-06-03 13:20:00,197.05,197.05,196.91,196.93,2140.0,174.3204,174.3204,174.1965,174.2142,2140.0
2019-06-03 13:25:00,197.14,198.19,197.14,197.67,9210.0,174.4,175.3289,174.4,174.8689,9210.0
2019-06-03 13:30:00,197.42,197.42,196.7,196.73,7543.0,174.6477,174.6477,174.0107,174.0373,7543.0
2019-06-03 13:35:00,196.83,196.99,196.48,196.48,5471.0,174.1258,174.2673,173.8161,173.8161,5471.0
2019-06-03 13:40:00,196.47,197.2,196.41,197.06,3095.0,173.8073,174.4531,173.7542,174.3292,3095.0
2019-06-03 13:45:00,196.99,197.22,196.9,197.03,3039.0,174.2673,174.4708,174.1877,174.3027,3039.0
2019-06-03 13:50:00,197.02,197.34,197.02,197.31,2153.0,174.2938,174.5769,174.2938,174.5504,2153.0
2019-06-03 13:55:00,197.31,197.81,197.18,197.67,4761.0,174.5504,174.9927,174.4354,174.8689,4761.0
2019-06-03 14:00:00,197.62,197.8,197.47,197.78,3229.0,174.8246,174.9839,174.6919,174.9662,3229.0
2019-06-03 14:05:00,197.68,197.96,197.59,197.96,2752.0,174.8777,175.1254,174.7981,175.1254,2752.0
2019-06-03 14:10:00,197.92,197.92,197.41,197.48,2449.0,175.09,175.09,174.6388,174.7008,2449.0
2019-06-03 14:15:00,197.42,197.44,197.19,197.4,5679.0,174.6477,174.6654,174.4442,174.63,5679.0
2019-06-03 14:20:00,197.47,197.58,197.2,197.2,4121.0,174.6919,174.7892,174.4531,174.4531,4121.0
2019-06-03 14:25:00,197.26,197.29,197.05,197.06,2830.0,174.5062,174.5327,174.3204,174.3292,2830.0
2019-06-03 14:30:00,197.23,197.37,196.97,196.98,3800.0,174.4796,174.6035,174.2496,174.2584,3800.0
2019-06-03 14:35:00,197.06,197.06,196.77,196.91,8788.0,174.3292,174.3292,174.0727,174.1965,8788.0
2019-06-03 14:40:00,196.94,196.94,196.68,196.85,7594.0,174.2231,174.2231,173.9931,174.1434,7594.0
2019-06-03 14:45:00,196.86,196.91,196.64,196.69,7366.0,174.1523,174.1965,173.9577,174.0019,7366.0
2019-06-03 14:50:00,196.57,196.6,196.11,196.25,6883.0,173.8957,173.9223,173.4888,173.6127,6883.0
2019-06-03 14:55:00,196.24,196.33,195.97,196.0,6812.0,173.6038,173.6834,173.365,173.3915,6812.0
2019-06-03 15:00:00,196.0,196.16,195.72,195.8,8372.0,173.3915,173.533,173.1438,173.2146,8372.0
2019-06-03 15:05:00,195.75,196.03,195.74,195.9,6221.0,173.1703,173.418,173.1615,173.303,6221.0
2019-06-03 15:10:00,195.88,196.19,195.55,196.19,7994.0,173.2853,173.5596,172.9934,173.5596,7994.0
2019-06-03 15:15:00,196.25,196.4,195.71,195.95,22229.0,173.6127,173.7454,173.1349,173.3473,22229.0
2019-06-03 15:20:00,196.03,196.57,196.0,196.25,6614.0,173.418,173.8957,173.3915,173.6127,6614.0
2019-06-03 15:25:00,196.21,196.22,195.61,195.71,12824.0,173.5773,173.5861,173.0465,173.1349,12824.0
2019-06-03 15:30:00,195.66,195.66,195.35,195.57,11417.0,173.0907,173.0907,172.8165,173.0111,11417.0
2019-06-03 15:35:00,195.56,195.98,195.56,195.82,10733.0,173.0022,173.3738,173.0022,173.2323,10733.0
2019-06-03 15:40:00,195.81,196.17,195.81,196.06,11563.0,173.2234,173.5419,173.2234,173.4446,11563.0
2019-06-03 15:45:00,196.09,196.16,195.64,195.79,15991.0,173.4711,173.533,173.073,173.2057,15991.0
2019-06-03 15:50:00,195.81,196.17,195.73,195.96,28690.0,173.2234,173.5419,173.1526,173.3561,28690.0
2019-06-03 15:55:00,195.98,196.6,195.98,196.34,70409.0,173.3738,173.9223,173.3738,173.6923,70409.0
2019-06-04 09:30:00,198.08,198.79,198.08,198.79,11742.0,175.2316,175.8597,175.2316,175.8597,11742.0
2019-06-04 09:35:00,198.73,199.17,198.07,198.07,11413.0,175.8066,176.1958,175.2227,175.2227,11413.0
2019-06-04 09:40:00,198.09,198.17,197.61,197.61,6596.0,175.2404,175.3112,174.8158,174.8158,6596.0
2019-06-04 09:45:00,197.76,197.78,197.16,197.16,16209.0,174.9485,174.9662,174.4177,174.4177,16209.0
2019-06-04 09:50:00,197.17,197.55,197.03,197.34,7515.0,174.4265,174.7627,174.3027,174.5769,7515.0
2019-06-04 09:55:00,197.31,198.35,197.31,198.35,10116.0,174.5504,175.4704,174.5504,175.4704,10116.0
2019-06-04 10:00:00,198.22,198.67,198.15,198.67,9650.0,175.3554,175.7535,175.2935,175.7535,9650.0
2019-06-04 10:05:00,198.74,198.88,198.54,198.69,11477.0,175.8154,175.9393,175.6385,175.7712,11477.0
2019-06-04 10:10:00,198.72,198.98,198.72,198.98,7471.0,175.7977,176.0278,175.7977,176.0278,7471.0
2019-06-04 10:15:00,199.11,199.34,199.11,199.3,7903.0,176.1428,176.3462,176.1428,176.3108,7903.0
2019-06-04 10:20:00,199.35,199.6,199.31,199.47,8085.0,176.3551,176.5762,176.3197,176.4612,8085.0
2019-06-04 10:25:00,199.38,200.0,199.36,199.79,6994.0,176.3816,176.9301,176.3639,176.7443,6994.0
2019-06-04 10:30:00,199.83,200.07,199.78,199.89,7813.0,176.7797,176.992,176.7355,176.8328,7813.0
2019-06-04 10:35:00,199.79,199.88,199.29,199.29,10297.0,176.7443,176.8239,176.302,176.302,10297.0
2019-06-04 10:40:00,199.31,199.55,199.3,199.44,3331.0,176.3197,176.532,176.3108,176.4347,3331.0
2019-06-04 10:45:00,199.44,199.44,199.02,199.14,5640.0,176.4347,176.4347,176.0631,176.1693,5640.0
2019-06-04 10:50:00,199.15,199.47,198.73,198.81,10961.0,176.1781,176.4612,175.8066,175.8774,10961.0
2019-06-04 10:55:00,198.77,199.54,198.76,199.54,4887.0,175.842,176.5232,175.8331,176.5232,4887.0
2019-06-04 11:00:00,199.54,200.0,199.52,199.93,11043.0,176.5232,176.9301,176.5055,176.8682,11043.0
2019-06-04 11:05:00,200.0,200.31,199.94,200.02,11275.0,176.9301,177.2043,176.877,176.9478,11275.0
2019-06-04 11:10:00,199.94,200.19,199.83,200.19,4583.0,176.877,177.0982,176.7797,177.0982,4583.0
2019-06-04 11:15:00,200.14,200.25,199.93,200.1,4051.0,177.0539,177.1513,176.8682,177.0186,4051.0
2019-06-04 11:20:00,200.05,200.23,199.91,200.11,5348.0,176.9743,177.1336,176.8505,177.0274,5348.0
2019-06-04 11:25:00,200.06,200.23,200.01,200.16,3860.0,176.9832,177.1336,176.9389,177.0716,3860.0
2019-06-04 11:30:00,200.11,200.17,199.97,200.11,7754.0,177.0274,177.0805,176.9036,177.0274,7754.0
2019-06-04 11:35:00,200.05,200.12,199.89,200.01,2501.0,176.9743,177.0363,176.8328,176.9389,2501.0
2019-06-04 11:40:00,200.08,200.19,199.99,200.15,3459.0,177.0009,177.0982,176.9212,177.0628,3459.0
2019-06-04 11:45:00,200.22,200.3,200.14,200.3,4977.0,177.1247,177.1955,177.0539,177.1955,4977.0
2019-06-04 11:50:00,200.3,200.39,200.22,200.36,5037.0,177.1955,177.2751,177.1247,177.2486,5037.0
2019-06-04 11:55:00,200.47,200.51,200.36,200.36,13489.0,177.3459,177.3813,177.2486,177.2486,13489.0
2019-06-04 12:00:00,200.37,200.49,200.3,200.32,4706.0,177.2574,177.3636,177.1955,177.2132,4706.0
2019-06-04 12:05:00,200.33,200.58,200.27,200.52,6128.0,177.222,177.4432,177.1689,177.3901,6128.0
2019-06-04 12:10:00,200.48,200.48,200.09,200.17,4176.0,177.3547,177.3547,177.0097,177.0805,4176.0
2019-06-04 12:15:00,200.12,200.34,200.12,200.34,2501.0,177.0363,177.2309,177.0363,177.2309,2501.0
2019-06-04 12:20:00,200.5,200.5,200.33,200.48,1539.0,177.3724,177.3724,177.222,177.3547,1539.0
2019-06-04 12:25:00,200.46,200.48,200.4,200.44,2621.0,177.337,177.3547,177.284,177.3193,2621.0
2019-06-04 12:30:00,200.47,200.5,200.25,200.32,4140.0,177.3459,177.3724,177.1513,177.2132,4140.0
2019-06-04 12:35:00,200.32,200.45,200.28,200.45,2149.0,177.2132,177.3282,177.1778,177.3282,2149.0
2019-06-04 12:40:00,200.42,200.53,200.39,200.5,3009.0,177.3016,177.399,177.2751,177.3724,3009.0
2019-06-04 12:45:00,200.53,200.75,200.48,200.74,3444.0,177.399,177.5936,177.3547,177.5847,3444.0
2019-06-04 12:50:00,200.64,200.89,200.64,200.86,2540.0,177.4963,177.7174,177.4963,177.6909,2540.0
2019-06-04 12:55:00,200.89,200.96,200.65,200.65,1934.0,177.7174,177.7794,177.5051,177.5051,1934.0
2019-06-04 13:00:00,200.66,200.74,200.6,200.61,2200.0,177.514,177.5847,177.4609,177.4697,2200.0
2019-06-04 13:05:00,200.65,200.65,200.5,200.5,1506.0,177.5051,177.5051,177.3724,177.3724,1506.0
2019-06-04 13:10:00,200.56,200.61,200.36,200.37,3490.0,177.4255,177.4697,177.2486,177.2574,3490.0
2019-06-04 13:15:00,200.34,200.38,200.2,200.32,1800.0,177.2309,177.2663,177.107,177.2132,1800.0
2019-06-04 13:20:00,200.28,200.56,200.28,200.56,2607.0,177.1778,177.4255,177.1778,177.4255,2607.0
2019-06-04 13:25:00,200.62,200.81,200.62,200.81,2582.0,177.4786,177.6467,177.4786,177.6467,2582.0
2019-06-04 13:30:00,200.84,200.88,200.72,200.84,4228.0,177.6732,177.7086,177.567,177.6732,4228.0
2019-06-04 13:35:00,200.8,200.8,200.67,200.76,1900.0,177.6378,177.6378,177.5228,177.6024,1900.0
2019-06-04 13:40:00,200.75,200.83,200.74,200.74,2317.0,177.5936,177.6644,177.5847,177.5847,2317.0
2019-06-04 13:45:00,200.78,200.9,200.78,200.86,1107.0,177.6201,177.7263,177.6201,177.6909,1107.0
2019-06-04 13:50:00,200.87,200.9,200.54,200.65,4430.0,177.6997,177.7263,177.4078,177.5051,4430.0
2019-06-04 13:55:00,200.63,200.87,200.6,200.81,4377.0,177.4874,177.6997,177.4609,177.6467,4377.0
2019-06-04 14:00:00,200.85,200.85,200.52,200.65,4692.0,177.682,177.682,177.3901,177.5051,4692.0
2019-06-04 14:05:00,200.58,200.6,200.28,200.35,3592.0,177.4432,177.4609,177.1778,177.2397,3592.0
2019-06-04 14:10:00,200.36,200.46,200.22,200.3,2454.0,177.2486,177.337,177.1247,177.1955,2454.0
2019-06-04 14:15:00,200.35,200.4,200.18,200.26,8548.0,177.2397,177.284,177.0893,177.1601,8548.0
2019-06-04 14:20:00,200.25,200.28,200.12,200.26,2837.0,177.1513,177.1778,177.0363,177.1601,2837.0
2019-06-04 14:25:00,200.31,200.4,200.23,200.4,3867.0,177.2043,177.284,177.1336,177.284,3867.0
2019-06-04 14:30:00,200.42,200.43,200.31,200.4,2971.0,177.3016,177.3105,177.2043,177.284,2971.0
2019-06-04 14:35:00,200.44,200.44,200.23,200.33,3666.0,177.3193,177.3193,177.1336,177.222,3666.0
2019-06-04 14:40:00,200.29,200.44,200.29,200.42,5057.0,177.1866,177.3193,177.1866,177.3016,5057.0
2019-06-04 14:45:00,200.39,200.51,200.34,200.35,2625.0,177.2751,177.3813,177.2309,177.2397,2625.0
2019-06-04 14:50:00,200.39,200.39,200.16,200.16,3852.0,177.2751,177.2751,177.0716,177.0716,3852.0
2019-06-04 14:55:00,200.18,200.24,200.14,200.24,2864.0,177.0893,177.1424,177.0539,177.1424,2864.0
2019-06-04 15:00:00,200.18,200.42,200.17,200.42,12993.0,177.0893,177.3016,177.0805,177.3016,12993.0
2019-06-04 15:05:00,200.42,200.62,200.42,200.62,4066.0,177.3016,177.4786,177.3016,177.4786,4066.0
2019-06-04 15:10:00,200.63,200.79,200.62,200.75,2831.0,177.4874,177.629,177.4786,177.5936,2831.0
2019-06-04 15:15:00,200.78,200.84,200.78,200.84,2100.0,177.6201,177.6732,177.6201,177.6732,2100.0
2019-06-04 15:20:00,200.89,200.98,200.79,200.98,3894.0,177.7174,177.7971,177.629,177.7971,3894.0
2019-06-04 15:25:00,200.96,201.18,200.94,201.18,6245.0,177.7794,177.974,177.7617,177.974,6245.0
2019-06-04 15:30:00,201.15,201.16,200.9,200.92,8279.0,177.9474,177.9563,177.7263,177.744,8279.0
2019-06-04 15:35:00,200.93,200.93,200.65,200.78,16077.0,177.7528,177.7528,177.5051,177.6201,16077.0
2019-06-04 15:40:00,200.81,200.85,200.7,200.74,13515.0,177.6467,177.682,177.5493,177.5847,13515.0
2019-06-04 15:45:00,200.74,201.04,200.74,200.98,11082.0,177.5847,177.8501,177.5847,177.7971,11082.0
2019-06-04 15:50:00,200.97,201.1,200.87,200.99,26998.0,177.7882,177.9032,177.6997,177.8059,26998.0
2019-06-04 15:55:00,200.98,201.37,200.88,201.18,70597.0,177.7971,178.1421,177.7086,177.974,70597.0
2019-06-05 09:30:00,202.83,203.89,202.02,203.27,34314.0,179.4337,180.3714,178.7171,179.8229,34314.0
2019-06-05 09:35:00,203.41,203.94,203.27,203.53,10910.0,179.9468,180.4156,179.8229,180.0529,10910.0
2019-06-05 09:40:00,203.51,203.51,202.63,202.85,6636.0,180.0352,180.0352,179.2567,179.4513,6636.0
2019-06-05 09:45:00,202.91,203.06,202.27,202.49,30503.0,179.5044,179.6371,178.9383,179.1329,30503.0
2019-06-05 09:50:00,202.6,202.69,202.15,202.48,9092.0,179.2302,179.3098,178.8321,179.124,9092.0
2019-06-05 09:55:00,202.56,203.0,202.46,203.0,5493.0,179.1948,179.584,179.1063,179.584,5493.0
2019-06-05 10:00:00,203.01,203.17,202.67,202.85,6852.0,179.5929,179.7344,179.2921,179.4513,6852.0
2019-06-05 10:05:00,202.84,202.86,202.0,202.46,19525.0,179.4425,179.4602,178.6994,179.1063,19525.0
2019-06-05 10:10:00,202.47,202.96,202.46,202.69,16291.0,179.1152,179.5487,179.1063,179.3098,16291.0
2019-06-05 10:15:00,202.66,203.16,202.6,203.16,2396.0,179.2833,179.7256,179.2302,179.7256,2396.0
2019-06-05 10:20:00,203.09,203.54,203.06,203.25,4706.0,179.6637,180.0618,179.6371,179.8052,4706.0
2019-06-05 10:25:00,203.07,203.28,202.97,203.19,5479.0,179.646,179.8317,179.5575,179.7521,5479.0
2019-06-05 10:30:00,203.15,203.15,202.58,202.84,6268.0,179.7167,179.7167,179.2125,179.4425,6268.0
2019-06-05 10:35:00,202.84,202.99,202.73,202.96,6800.0,179.4425,179.5752,179.3452,179.5487,6800.0
2019-06-05 10:40:00,202.99,203.25,202.83,202.84,11356.0,179.5752,179.8052,179.4337,179.4425,11356.0
2019-06-05 10:45:00,202.84,202.86,202.4,202.4,8559.0,179.4425,179.4602,179.0533,179.0533,8559.0
2019-06-05 10:50:00,202.47,202.71,202.39,202.71,7907.0,179.1152,179.3275,179.0444,179.3275,7907.0
2019-06-05 10:55:00,202.61,202.75,202.56,202.71,16259.0,179.239,179.3629,179.1948,179.3275,16259.0
2019-06-05 11:00:00,202.74,203.27,202.63,203.25,9134.0,179.354,179.8229,179.2567,179.8052,9134.0
2019-06-05 11:05:00,203.25,203.36,202.93,202.99,4289.0,179.8052,179.9025,179.5221,179.5752,4289.0
2019-06-05 11:10:00,202.99,203.25,202.98,203.18,4274.0,179.5752,179.8052,179.5664,179.7433,4274.0
2019-06-05 11:15:00,203.07,203.34,203.0,203.05,20829.0,179.646,179.8848,179.584,179.6283,20829.0
2019-06-05 11:20:00,203.16,203.36,203.07,203.25,6424.0,179.7256,179.9025,179.646,179.8052,6424.0
2019-06-05 11:25:00,203.28,203.49,203.0,203.49,12257.0,179.8317,180.0175,179.584,180.0175,12257.0
2019-06-05 11:30:00,203.54,203.65,203.39,203.49,11067.0,180.0618,180.1591,179.9291,180.0175,11067.0
2019-06-05 11:35:00,203.53,203.76,203.46,203.63,13457.0,180.0529,180.2564,179.991,180.1414,13457.0
2019-06-05 11:40:00,203.69,203.78,203.51,203.75,4782.0,180.1945,180.2741,180.0352,180.2475,4782.0
2019-06-05 11:45:00,203.74,204.11,203.71,203.86,16389.0,180.2387,180.566,180.2121,180.3448,16389.0
2019-06-05 11:50:00,203.88,203.98,203.67,203.74,13211.0,180.3625,180.451,180.1768,180.2387,13211.0
2019-06-05 11:55:00,203.86,204.17,203.78,204.06,3745.0,180.3448,180.6191,180.2741,180.5218,3745.0
2019-06-05 12:00:00,204.09,204.33,203.96,203.97,6908.0,180.5483,180.7606,180.4333,180.4422,6908.0
2019-06-05 12:05:00,203.94,204.03,203.82,203.97,4981.0,180.4156,180.4952,180.3095,180.4422,4981.0
2019-06-05 12:10:00,203.91,203.91,203.57,203.64,6348.0,180.3891,180.3891,180.0883,180.1502,6348.0
2019-06-05 12:15:00,203.55,203.67,203.48,203.62,6199.0,180.0706,180.1768,180.0087,180.1325,6199.0
2019-06-05 12:20:00,203.59,203.87,203.55,203.74,4362.0,180.106,180.3537,180.0706,180.2387,4362.0
2019-06-05 12:25:00,203.72,204.12,203.72,203.95,4336.0,180.221,180.5749,180.221,180.4245,4336.0
2019-06-05 12:30:00,203.89,203.94,203.41,203.53,5243.0,180.3714,180.4156,179.9468,180.0529,5243.0
2019-06-05 12:35:00,203.45,203.55,203.45,203.51,4537.0,179.9821,180.0706,179.9821,180.0352,4537.0
2019-06-05 12:40:00,203.52,203.6,203.45,203.55,4551.0,180.0441,180.1148,179.9821,180.0706,4551.0
2019-06-05 12:45:00,203.56,203.62,203.45,203.56,12473.0,180.0794,180.1325,179.9821,180.0794,12473.0
2019-06-05 12:50:00,203.58,203.87,203.57,203.87,15178.0,180.0971,180.3537,180.0883,180.3537,15178.0
2019-06-05 12:55:00,203.91,204.15,203.88,203.89,7735.0,180.3891,180.6014,180.3625,180.3714,7735.0
2019-06-05 13:00:00,203.89,204.12,203.87,204.09,4054.0,180.3714,180.5749,180.3537,180.5483,4054.0
2019-06-05 13:05:00,204.13,204.27,204.1,204.18,7149.0,180.5837,180.7076,180.5572,180.6279,7149.0
2019-06-05 13:10:00,204.17,204.5,204.1,204.15,9051.0,180.6191,180.911,180.5572,180.6014,9051.0
2019-06-05 13:15:00,204.16,204.33,203.98,204.28,3352.0,180.6102,180.7606,180.451,180.7164,3352.0
2019-06-05 13:20:00,204.33,204.36,204.21,204.21,1803.0,180.7606,180.7872,180.6545,180.6545,1803.0
2019-06-05 13:25:00,204.24,204.34,204.15,204.17,5737.0,180.681,180.7695,180.6014,180.6191,5737.0
2019-06-05 13:30:00,204.27,204.27,204.01,204.17,2729.0,180.7076,180.7076,180.4775,180.6191,2729.0
2019-06-05 13:35:00,204.18,204.24,204.05,204.06,6547.0,180.6279,180.681,180.5129,180.5218,6547.0
2019-06-05 13:40:00,204.0,204.06,203.93,204.02,3000.0,180.4687,180.5218,180.4068,180.4864,3000.0
2019-06-05 13:45:00,204.04,204.06,203.92,204.04,2738.0,180.5041,180.5218,180.3979,180.5041,2738.0
2019-06-05 13:50:00,204.01,204.01,203.81,203.84,2006.0,180.4775,180.4775,180.3006,180.3272,2006.0
2019-06-05 13:55:00,203.78,203.99,203.72,203.95,4689.0,180.2741,180.4598,180.221,180.4245,4689.0
2019-06-05 14:00:00,203.9,203.99,203.81,203.94,10204.0,180.3802,180.4598,180.3006,180.4156,10204.0
2019-06-05 14:05:00,204.0,204.37,204.0,204.36,8652.0,180.4687,180.796,180.4687,180.7872,8652.0
2019-06-05 14:10:00,204.33,204.33,204.12,204.16,6065.0,180.7606,180.7606,180.5749,180.6102,6065.0
2019-06-05 14:15:00,204.14,204.17,203.99,204.03,4462.0,180.5925,180.6191,180.4598,180.4952,4462.0
2019-06-05 14:20:00,204.01,204.09,203.97,204.08,4234.0,180.4775,180.5483,180.4422,180.5395,4234.0
2019-06-05 14:25:00,204.06,204.06,203.95,204.02,3209.0,180.5218,180.5218,180.4245,180.4864,3209.0
2019-06-05 14:30:00,204.04,204.16,203.89,203.89,5644.0,180.5041,180.6102,180.3714,180.3714,5644.0
2019-06-05 14:35:00,203.86,203.99,203.8,203.82,3062.0,180.3448,180.4598,180.2918,180.3095,3062.0
2019-06-05 14:40:00,203.82,203.89,203.78,203.85,3057.0,180.3095,180.3714,180.2741,180.336,3057.0
2019-06-05 14:45:00,203.84,203.89,203.73,203.73,3371.0,180.3272,180.3714,180.2298,180.2298,3371.0
2019-06-05 14:50:00,203.61,203.76,203.41,203.43,5227.0,180.1237,180.2564,179.9468,179.9644,5227.0
2019-06-05 14:55:00,203.32,203.37,203.09,203.28,13483.0,179.8671,179.9114,179.6637,179.8317,13483.0
2019-06-05 15:00:00,203.26,203.49,203.24,203.42,22757.0,179.8141,180.0175,179.7964,179.9556,22757.0
2019-06-05 15:05:00,203.51,203.52,203.19,203.42,12693.0,180.0352,180.0441,179.7521,179.9556,12693.0
2019-06-05 15:10:00,203.41,203.41,203.19,203.32,8374.0,179.9468,179.9468,179.7521,179.8671,8374.0
2019-06-05 15:15:00,203.32,203.47,203.17,203.37,7558.0,179.8671,179.9998,179.7344,179.9114,7558.0
2019-06-05 15:20:00,203.4,203.51,203.19,203.3,17697.0,179.9379,180.0352,179.7521,179.8494,17697.0
2019-06-05 15:25:00,203.32,203.32,203.1,203.26,12072.0,179.8671,179.8671,179.6725,179.8141,12072.0
2019-06-05 15:30:00,203.25,203.3,202.65,202.65,14059.0,179.8052,179.8494,179.2744,179.2744,14059.0
2019-06-05 15:35:00,202.69,202.73,202.18,202.41,22450.0,179.3098,179.3452,178.8586,179.0621,22450.0
2019-06-05 15:40:00,202.45,202.65,202.33,202.63,18746.0,179.0975,179.2744,178.9913,179.2567,18746.0
2019-06-05 15:45:00,202.65,202.83,202.65,202.72,23551.0,179.2744,179.4337,179.2744,179.3363,23551.0
2019-06-05 15:50:00,202.7,203.41,202.63,203.37,51316.0,179.3187,179.9468,179.2567,179.9114,51316.0
2019-06-05 15:55:00,203.34,203.39,202.74,203.0,95205.0,179.8848,179.9291,179.354,179.584,95205.0
2019-06-06 09:30:00,202.6,203.42,201.39,201.9,19505.0,179.2302,179.9556,178.1598,178.6109,19505.0
2019-06-06 09:35:00,201.88,202.62,201.82,202.16,10889.0,178.5932,179.2479,178.5402,178.8409,10889.0
2019-06-06 09:40:00,202.18,202.21,201.11,201.19,16730.0,178.8586,178.8852,177.9121,177.9828,16730.0
2019-06-06 09:45:00,201.14,201.72,200.67,201.49,8200.0,177.9386,178.4517,177.5228,178.2482,8200.0
2019-06-06 09:50:00,201.43,201.84,201.33,201.62,9005.0,178.1951,178.5579,178.1067,178.3632,9005.0
2019-06-06 09:55:00,201.73,201.88,201.53,201.87,10402.0,178.4605,178.5932,178.2836,178.5844,10402.0
2019-06-06 10:00:00,201.83,201.97,201.46,201.62,9475.0,178.549,178.6729,178.2217,178.3632,9475.0
2019-06-06 10:05:00,201.66,202.05,201.66,201.79,9311.0,178.3986,178.7436,178.3986,178.5136,9311.0
2019-06-06 10:10:00,201.79,201.89,201.57,201.77,3630.0,178.5136,178.6021,178.319,178.4959,3630.0
2019-06-06 10:15:00,201.7,201.74,201.47,201.48,5392.0,178.434,178.4694,178.2305,178.2394,5392.0
2019-06-06 10:20:00,201.48,201.48,201.21,201.21,6979.0,178.2394,178.2394,178.0005,178.0005,6979.0
2019-06-06 10:25:00,201.02,201.08,200.47,200.47,14394.0,177.8324,177.8855,177.3459,177.3459,14394.0
2019-06-06 10:30:00,200.46,200.73,200.33,200.61,10750.0,177.337,177.5759,177.222,177.4697,10750.0
2019-06-06 10:35:00,200.69,200.83,200.6,200.83,7890.0,177.5405,177.6644,177.4609,177.6644,7890.0
2019-06-06 10:40:00,200.88,201.65,200.87,201.44,15785.0,177.7086,178.3898,177.6997,178.204,15785.0
2019-06-06 10:45:00,201.43,201.47,200.91,200.92,19684.0,178.1951,178.2305,177.7351,177.744,19684.0
2019-06-06 10:50:00,200.99,201.0,200.17,200.36,19856.0,177.8059,177.8147,177.0805,177.2486,19856.0
2019-06-06 10:55:00,200.31,200.39,200.02,200.03,27485.0,177.2043,177.2751,176.9478,176.9566,27485.0
2019-06-06 11:00:00,200.06,200.44,199.8,199.83,20793.0,176.9832,177.3193,176.7532,176.7797,20793.0
2019-06-06 11:05:00,199.76,199.87,199.63,199.72,23401.0,176.7178,176.8151,176.6028,176.6824,23401.0
2019-06-06 11:10:00,199.73,200.01,199.68,199.84,15136.0,176.6912,176.9389,176.647,176.7886,15136.0
2019-06-06 11:15:00,199.81,199.89,199.39,199.58,27033.0,176.762,176.8328,176.3905,176.5585,27033.0
2019-06-06 11:20:00,199.58,199.64,199.31,199.42,24008.0,176.5585,176.6116,176.3197,176.417,24008.0
2019-06-06 11:25:00,199.45,199.83,199.44,199.73,5845.0,176.4435,176.7797,176.4347,176.6912,5845.0
2019-06-06 11:30:00,199.75,200.17,199.65,200.17,8428.0,176.7089,177.0805,176.6205,177.0805,8428.0
2019-06-06 11:35:00,200.2,200.2,199.87,199.92,12290.0,177.107,177.107,176.8151,176.8593,12290.0
2019-06-06 11:40:00,199.87,200.0,199.44,199.44,15318.0,176.8151,176.9301,176.4347,176.4347,15318.0
2019-06-06 11:45:00,199.49,199.63,199.02,199.09,12112.0,176.4789,176.6028,176.0631,176.1251,12112.0
2019-06-06 11:50:00,199.16,199.32,198.92,198.94,13345.0,176.187,176.3285,175.9747,175.9924,13345.0
2019-06-06 11:55:00,198.86,198.98,198.71,198.97,10160.0,175.9216,176.0278,175.7889,176.0189,10160.0
2019-06-06 12:00:00,198.99,199.08,198.82,198.95,10689.0,176.0366,176.1162,175.8862,176.0012,10689.0
2019-06-06 12:05:00,198.95,199.07,198.82,199.05,8000.0,176.0012,176.1074,175.8862,176.0897,8000.0
2019-06-06 12:10:00,198.96,198.96,198.68,198.69,18811.0,176.0101,176.0101,175.7624,175.7712,18811.0
2019-06-06 12:15:00,198.69,198.81,198.49,198.76,9046.0,175.7712,175.8774,175.5943,175.8331,9046.0
2019-06-06 12:20:00,198.74,198.74,198.5,198.5,10851.0,175.8154,175.8154,175.6031,175.6031,10851.0
2019-06-06 12:25:00,198.5,198.55,198.22,198.24,16520.0,175.6031,175.6474,175.3554,175.3731,16520.0
2019-06-06 12:30:00,198.24,198.57,198.17,198.49,16704.0,175.3731,175.665,175.3112,175.5943,16704.0
2019-06-06 12:35:00,198.55,198.55,198.21,198.25,15133.0,175.6474,175.6474,175.3466,175.382,15133.0
2019-06-06 12:40:00,198.25,198.52,198.17,198.34,35456.0,175.382,175.6208,175.3112,175.4616,35456.0
2019-06-06 12:45:00,198.37,198.42,198.19,198.37,50448.0,175.4881,175.5323,175.3289,175.4881,50448.0
2019-06-06 12:50:00,198.36,198.58,198.17,198.2,22119.0,175.4793,175.6739,175.3112,175.3377,22119.0
2019-06-06 12:55:00,198.21,198.21,197.87,197.96,10963.0,175.3466,175.3466,175.0458,175.1254,10963.0
2019-06-06 13:00:00,197.99,198.07,197.89,197.91,11197.0,175.1519,175.2227,175.0635,175.0812,11197.0
2019-06-06 13:05:00,197.91,198.01,197.86,197.92,8873.0,175.0812,175.1696,175.0369,175.09,8873.0
2019-06-06 13:10:00,197.92,198.05,197.86,198.05,6506.0,175.09,175.205,175.0369,175.205,6506.0
2019-06-06 13:15:00,198.02,198.14,197.99,198.08,11384.0,175.1785,175.2846,175.1519,175.2316,11384.0
2019-06-06 13:20:00,198.07,198.24,198.01,198.16,10842.0,175.2227,175.3731,175.1696,175.3023,10842.0
2019-06-06 13:25:00,198.18,198.43,198.11,198.41,9185.0,175.32,175.5412,175.2581,175.5235,9185.0
2019-06-06 13:30:00,198.51,198.51,198.26,198.51,52506.0,175.612,175.612,175.3908,175.612,52506.0
2019-06-06 13:35:00,198.55,198.57,198.3,198.31,21822.0,175.6474,175.665,175.4262,175.435,21822.0
2019-06-06 13:40:00,198.29,198.81,198.26,198.75,5153.0,175.4173,175.8774,175.3908,175.8243,5153.0
2019-06-06 13:45:00,198.75,198.98,198.74,198.9,5256.0,175.8243,176.0278,175.8154,175.957,5256.0
2019-06-06 13:50:00,198.98,198.99,198.86,198.91,4697.0,176.0278,176.0366,175.9216,175.9658,4697.0
2019-06-06 13:55:00,198.9,198.92,198.82,198.84,3282.0,175.957,175.9747,175.8862,175.9039,3282.0
2019-06-06 14:00:00,198.85,198.88,198.74,198.82,4645.0,175.9127,175.9393,175.8154,175.8862,4645.0
2019-06-06 14:05:00,198.86,198.96,198.85,198.92,3025.0,175.9216,176.0101,175.9127,175.9747,3025.0
2019-06-06 14:10:00,198.92,199.37,198.91,199.3,5673.0,175.9747,176.3728,175.9658,176.3108,5673.0
2019-06-06 14:15:00,199.28,199.43,199.24,199.41,5587.0,176.2931,176.4258,176.2578,176.4082,5587.0
2019-06-06 14:20:00,199.42,199.47,199.24,199.33,5311.0,176.417,176.4612,176.2578,176.3374,5311.0
2019-06-06 14:25:00,199.38,199.47,199.16,199.3,3938.0,176.3816,176.4612,176.187,176.3108,3938.0
2019-06-06 14:30:00,199.3,200.33,199.28,199.98,93683.0,176.3108,177.222,176.2931,176.9124,93683.0
2019-06-06 14:35:00,200.03,200.15,199.7,199.99,7636.0,176.9566,177.0628,176.6647,176.9212,7636.0
2019-06-06 14:40:00,199.94,200.0,199.72,199.87,10833.0,176.877,176.9301,176.6824,176.8151,10833.0
2019-06-06 14:45:00,199.86,199.96,199.66,199.66,4780.0,176.8062,176.8947,176.6293,176.6293,4780.0
2019-06-06 14:50:00,199.79,199.79,199.5,199.68,8524.0,176.7443,176.7443,176.4878,176.647,8524.0
2019-06-06 14:55:00,199.76,199.79,199.63,199.64,3690.0,176.7178,176.7443,176.6028,176.6116,3690.0
2019-06-06 15:00:00,199.69,199.88,199.62,199.69,9235.0,176.6559,176.8239,176.5939,176.6559,9235.0
2019-06-06 15:05:00,199.71,199.93,199.63,199.93,7609.0,176.6735,176.8682,176.6028,176.8682,7609.0
2019-06-06 15:10:00,199.88,200.16,199.88,199.96,6049.0,176.8239,177.0716,176.8239,176.8947,6049.0
2019-06-06 15:15:00,199.97,200.11,199.96,200.06,27119.0,176.9036,177.0274,176.8947,176.9832,27119.0
2019-06-06 15:20:00,200.11,200.16,199.94,200.0,44801.0,177.0274,177.0716,176.877,176.9301,44801.0
2019-06-06 15:25:00,200.0,200.39,199.98,200.18,22702.0,176.9301,177.2751,176.9124,177.0893,22702.0
2019-06-06 15:30:00,200.15,200.23,200.03,200.07,42726.0,177.0628,177.1336,176.9566,176.992,42726.0
2019-06-06 15:35:00,200.1,200.18,199.9,200.08,50810.0,177.0186,177.0893,176.8416,177.0009,50810.0
2019-06-06 15:40:00,200.06,200.12,199.88,199.91,36613.0,176.9832,177.0363,176.8239,176.8505,36613.0
2019-06-06 15:45:00,199.89,200.04,199.88,200.01,33995.0,176.8328,176.9655,176.8239,176.9389,33995.0
2019-06-06 15:50:00,200.0,200.26,199.97,200.21,56736.0,176.9301,177.1601,176.9036,177.1159,56736.0
2019-06-06 15:55:00,200.17,200.24,199.71,199.88,91074.0,177.0805,177.1424,176.6735,176.8239,91074.0
2019-06-07 09:30:00,201.01,201.4,200.62,201.23,13733.0,177.8236,178.1686,177.4786,178.0182,13733.0
2019-06-07 09:35:00,201.21,201.36,201.06,201.29,6961.0,178.0005,178.1332,177.8678,178.0713,6961.0
2019-06-07 09:40:00,201.23,201.41,201.05,201.39,4936.0,178.0182,178.1775,177.859,178.1598,4936.0
2019-06-07 09:45:00,201.45,201.68,201.17,201.17,4326.0,178.2128,178.4163,177.9651,177.9651,4326.0
2019-06-07 09:50:00,201.16,201.46,200.78,201.43,9795.0,177.9563,178.2217,177.6201,178.1951,9795.0
2019-06-07 09:55:00,201.52,202.11,201.52,202.11,17776.0,178.2748,178.7967,178.2748,178.7967,17776.0
2019-06-07 10:00:00,202.11,202.22,202.07,202.14,5196.0,178.7967,178.894,178.7613,178.8232,5196.0
2019-06-07 10:05:00,202.23,202.49,202.23,202.25,5535.0,178.9029,179.1329,178.9029,178.9206,5535.0
2019-06-07 10:10:00,202.3,202.33,202.0,202.0,3900.0,178.9648,178.9913,178.6994,178.6994,3900.0
2019-06-07 10:15:00,202.11,202.14,202.0,202.09,3674.0,178.7967,178.8232,178.6994,178.779,3674.0
2019-06-07 10:20:00,202.1,202.34,202.0,202.32,6663.0,178.7879,179.0002,178.6994,178.9825,6663.0
2019-06-07 10:25:00,202.27,203.35,202.17,202.66,19907.0,178.9383,179.8937,178.8498,179.2833,19907.0
2019-06-07 10:30:00,202.66,203.28,202.66,203.22,9383.0,179.2833,179.8317,179.2833,179.7787,9383.0
2019-06-07 10:35:00,203.23,203.62,203.19,203.51,31564.0,179.7875,180.1325,179.7521,180.0352,31564.0
2019-06-07 10:40:00,203.5,203.68,203.45,203.5,7130.0,180.0264,180.1856,179.9821,180.0264,7130.0
2019-06-07 10:45:00,203.44,203.62,203.32,203.35,7373.0,179.9733,180.1325,179.8671,179.8937,7373.0
2019-06-07 10:50:00,203.34,203.35,203.07,203.13,6468.0,179.8848,179.8937,179.646,179.6991,6468.0
2019-06-07 10:55:00,203.0,203.18,202.79,203.11,7500.0,179.584,179.7433,179.3983,179.6814,7500.0
2019-06-07 11:00:00,203.09,203.2,202.8,202.8,4980.0,179.6637,179.761,179.4071,179.4071,4980.0
2019-06-07 11:05:00,202.73,202.73,202.48,202.48,10015.0,179.3452,179.3452,179.124,179.124,10015.0
2019-06-07 11:10:00,202.45,202.77,202.37,202.59,11846.0,179.0975,179.3806,179.0267,179.2213,11846.0
2019-06-07 11:15:00,202.55,203.02,202.43,203.02,14746.0,179.186,179.6017,179.0798,179.6017,14746.0
2019-06-07 11:20:00,203.02,203.29,203.02,203.18,8871.0,179.6017,179.8406,179.6017,179.7433,8871.0
2019-06-07 11:25:00,203.2,203.25,202.97,203.0,3704.0,179.761,179.8052,179.5575,179.584,3704.0
2019-06-07 11:30:00,202.97,203.07,202.68,202.68,9164.0,179.5575,179.646,179.301,179.301,9164.0
2019-06-07 11:35:00,202.78,202.83,202.43,202.63,7244.0,179.3894,179.4337,179.0798,179.2567,7244.0
2019-06-07 11:40:00,202.68,202.76,202.64,202.73,4548.0,179.301,179.3717,179.2656,179.3452,4548.0
2019-06-07 11:45:00,202.66,202.68,202.47,202.66,4599.0,179.2833,179.301,179.1152,179.2833,4599.0
2019-06-07 11:50:00,202.69,202.74,202.44,202.44,6179.0,179.3098,179.354,179.0886,179.0886,6179.0
2019-06-07 11:55:00,202.44,202.5,202.29,202.31,5360.0,179.0886,179.1417,178.9559,178.9736,5360.0
2019-06-07 12:00:00,202.29,202.29,202.18,202.19,3561.0,178.9559,178.9559,178.8586,178.8675,3561.0
2019-06-07 12:05:00,202.22,202.56,202.19,202.55,5132.0,178.894,179.1948,178.8675,179.186,5132.0
2019-06-07 12:10:00,202.5,202.72,202.35,202.72,3569.0,179.1417,179.3363,179.009,179.3363,3569.0
2019-06-07 12:15:00,202.69,202.78,202.65,202.74,2800.0,179.3098,179.3894,179.2744,179.354,2800.0
2019-06-07 12:20:00,202.74,203.0,202.64,202.96,3820.0,179.354,179.584,179.2656,179.5487,3820.0
2019-06-07 12:25:00,202.95,203.02,202.94,202.95,2543.0,179.5398,179.6017,179.531,179.5398,2543.0
2019-06-07 12:30:00,202.97,203.06,202.91,202.93,4449.0,179.5575,179.6371,179.5044,179.5221,4449.0
2019-06-07 12:35:00,203.0,203.0,202.76,202.83,4332.0,179.584,179.584,179.3717,179.4337,4332.0
2019-06-07 12:40:00,202.85,203.12,202.81,203.11,2571.0,179.4513,179.6902,179.416,179.6814,2571.0
2019-06-07 12:45:00,203.07,203.09,202.92,203.06,3782.0,179.646,179.6637,179.5133,179.6371,3782.0
2019-06-07 12:50:00,203.06,203.15,203.01,203.01,3842.0,179.6371,179.7167,179.5929,179.5929,3842.0
2019-06-07 12:55:00,203.07,203.37,203.07,203.37,15302.0,179.646,179.9114,179.646,179.9114,15302.0
2019-06-07 13:00:00,203.41,203.45,203.25,203.41,3805.0,179.9468,179.9821,179.8052,179.9468,3805.0
2019-06-07 13:05:00,203.38,203.44,203.33,203.35,2960.0,179.9202,179.9733,179.876,179.8937,2960.0
2019-06-07 13:10:00,203.34,203.34,203.2,203.24,5925.0,179.8848,179.8848,179.761,179.7964,5925.0
2019-06-07 13:15:00,203.27,203.38,203.1,203.26,5287.0,179.8229,179.9202,179.6725,179.8141,5287.0
2019-06-07 13:20:00,203.25,203.32,203.0,203.06,5454.0,179.8052,179.8671,179.584,179.6371,5454.0
2019-06-07 13:25:00,203.08,203.09,202.91,203.03,2830.0,179.6548,179.6637,179.5044,179.6106,2830.0
2019-06-07 13:30:00,203.03,203.1,203.02,203.07,2976.0,179.6106,179.6725,179.6017,179.646,2976.0
2019-06-07 13:35:00,203.08,203.21,203.04,203.07,7180.0,179.6548,179.7698,179.6194,179.646,7180.0
2019-06-07 13:40:00,203.1,203.11,202.8,202.98,4238.0,179.6725,179.6814,179.4071,179.5664,4238.0
2019-06-07 13:45:00,202.95,202.95,202.87,202.88,2128.0,179.5398,179.5398,179.469,179.4779,2128.0
2019-06-07 13:50:00,202.86,202.9,202.81,202.81,3496.0,179.4602,179.4956,179.416,179.416,3496.0
2019-06-07 13:55:00,202.81,203.05,202.78,203.0,4176.0,179.416,179.6283,179.3894,179.584,4176.0
2019-06-07 14:00:00,202.95,202.99,202.79,202.86,3580.0,179.5398,179.5752,179.3983,179.4602,3580.0
2019-06-07 14:05:00,202.82,202.86,202.65,202.78,4605.0,179.4248,179.4602,179.2744,179.3894,4605.0
2019-06-07 14:10:00,202.77,202.84,202.71,202.79,2439.0,179.3806,179.4425,179.3275,179.3983,2439.0
2019-06-07 14:15:00,202.74,202.77,202.65,202.65,3778.0,179.354,179.3806,179.2744,179.2744,3778.0
2019-06-07 14:20:00,202.63,202.84,202.58,202.84,4165.0,179.2567,179.4425,179.2125,179.4425,4165.0
2019-06-07 14:25:00,202.78,202.88,202.7,202.88,3876.0,179.3894,179.4779,179.3187,179.4779,3876.0
2019-06-07 14:30:00,202.83,202.95,202.8,202.92,3393.0,179.4337,179.5398,179.4071,179.5133,3393.0
2019-06-07 14:35:00,202.93,203.0,202.92,202.93,5046.0,179.5221,179.584,179.5133,179.5221,5046.0
2019-06-07 14:40:00,202.93,203.12,202.93,203.08,9623.0,179.5221,179.6902,179.5221,179.6548,9623.0
2019-06-07 14:45:00,203.09,203.11,202.85,202.85,4532.0,179.6637,179.6814,179.4513,179.4513,4532.0
2019-06-07 14:50:00,202.8,203.03,202.77,202.95,3543.0,179.4071,179.6106,179.3806,179.5398,3543.0
2019-06-07 14:55:00,202.94,203.05,202.89,202.93,8803.0,179.531,179.6283,179.4867,179.5221,8803.0
2019-06-07 15:00:00,202.9,203.08,202.82,202.98,10780.0,179.4956,179.6548,179.4248,179.5664,10780.0
2019-06-07 15:05:00,202.93,203.11,202.9,203.03,7966.0,179.5221,179.6814,179.4956,179.6106,7966.0
2019-06-07 15:10:00,203.04,203.24,203.0,203.18,9283.0,179.6194,179.7964,179.584,179.7433,9283.0
2019-06-07 15:15:00,203.16,203.19,203.1,203.15,10075.0,179.7256,179.7521,179.6725,179.7167,10075.0
2019-06-07 15:20:00,203.18,203.59,203.1,203.59,10269.0,179.7433,180.106,179.6725,180.106,10269.0
2019-06-07 15:25:00,203.58,203.58,203.41,203.45,14763.0,180.0971,180.0971,179.9468,179.9821,14763.0
2019-06-07 15:30:00,203.41,203.48,203.23,203.33,13087.0,179.9468,180.0087,179.7875,179.876,13087.0
2019-06-07 15:35:00,203.38,203.44,203.16,203.18,20893.0,179.9202,179.9733,179.7256,179.7433,20893.0
2019-06-07 15:40:00,203.2,203.32,203.06,203.08,36783.0,179.761,179.8671,179.6371,179.6548,36783.0
2019-06-07 15:45:00,203.12,203.12,202.88,203.1,21041.0,179.6902,179.6902,179.4779,179.6725,21041.0
2019-06-07 15:50:00,203.04,203.12,202.87,203.03,28956.0,179.6194,179.6902,179.469,179.6106,28956.0
2019-06-07 15:55:00,203.02,203.21,202.89,203.01,72454.0,179.6017,179.7698,179.4867,179.5929,72454.0
2019-06-10 09:30:00,204.66,205.89,204.23,205.83,32255.0,181.0526,182.1407,180.6722,182.0876,32255.0
2019-06-10 09:35:00,205.69,205.88,204.69,204.69,6200.0,181.9638,182.1318,181.0791,181.0791,6200.0
2019-06-10 09:40:00,204.63,205.35,204.63,205.11,5196.0,181.026,181.663,181.026,181.4507,5196.0
2019-06-10 09:45:00,205.18,205.21,204.63,204.63,3648.0,181.5126,181.5391,181.026,181.026,3648.0
2019-06-10 09:50:00,204.73,204.86,204.3,204.37,6906.0,181.1145,181.2295,180.7341,180.796,6906.0
2019-06-10 09:55:00,204.32,204.83,204.28,204.83,4720.0,180.7518,181.203,180.7164,181.203,4720.0
2019-06-10 10:00:00,204.78,205.04,204.63,204.91,9270.0,181.1587,181.3887,181.026,181.2737,9270.0
2019-06-10 10:05:00,204.95,205.4,204.95,205.32,6304.0,181.3091,181.7072,181.3091,181.6364,6304.0
2019-06-10 10:10:00,205.33,205.48,205.08,205.41,3352.0,181.6453,181.778,181.4241,181.7161,3352.0
2019-06-10 10:15:00,205.53,205.59,205.26,205.49,3771.0,181.8222,181.8753,181.5834,181.7868,3771.0
2019-06-10 10:20:00,205.49,205.8,205.49,205.8,7916.0,181.7868,182.0611,181.7868,182.0611,7916.0
2019-06-10 10:25:00,205.85,206.18,205.69,206.18,7566.0,182.1053,182.3972,181.9638,182.3972,7566.0
2019-06-10 10:30:00,206.26,206.61,206.14,206.54,25720.0,182.468,182.7776,182.3618,182.7157,25720.0
2019-06-10 10:35:00,206.6,206.84,206.49,206.67,6830.0,182.7688,182.9811,182.6715,182.8307,6830.0
2019-06-10 10:40:00,206.86,207.4,206.81,207.36,7109.0,182.9988,183.4765,182.9546,183.4411,7109.0
2019-06-10 10:45:00,207.32,207.56,206.98,207.1,14917.0,183.4057,183.6181,183.105,183.2111,14917.0
2019-06-10 10:50:00,207.09,207.57,207.09,207.56,8360.0,183.2023,183.6269,183.2023,183.6181,8360.0
2019-06-10 10:55:00,207.56,207.56,207.13,207.18,7874.0,183.6181,183.6181,183.2377,183.2819,7874.0
2019-06-10 11:00:00,207.22,207.22,206.72,206.72,5442.0,183.3173,183.3173,182.8749,182.8749,5442.0
2019-06-10 11:05:00,206.7,206.7,206.36,206.46,7942.0,182.8573,182.8573,182.5565,182.6449,7942.0
2019-06-10 11:10:00,206.55,206.57,206.08,206.15,6971.0,182.7246,182.7422,182.3088,182.3707,6971.0
2019-06-10 11:15:00,206.2,206.26,205.98,206.03,6002.0,182.4149,182.468,182.2203,182.2645,6002.0
2019-06-10 11:20:00,206.07,206.08,205.91,206.06,3069.0,182.2999,182.3088,182.1584,182.2911,3069.0
2019-06-10 11:25:00,206.13,206.42,206.13,206.42,6174.0,182.353,182.6096,182.353,182.6096,6174.0
2019-06-10 11:30:00,206.44,206.49,206.11,206.2,14381.0,182.6272,182.6715,182.3353,182.4149,14381.0
2019-06-10 11:35:00,206.24,206.24,205.77,206.05,11930.0,182.4503,182.4503,182.0345,182.2822,11930.0
2019-06-10 11:40:00,206.05,206.37,206.04,206.27,12400.0,182.2822,182.5653,182.2734,182.4769,12400.0
2019-06-10 11:45:00,206.29,206.47,206.22,206.41,3400.0,182.4945,182.6538,182.4326,182.6007,3400.0
2019-06-10 11:50:00,206.38,206.63,206.37,206.56,6742.0,182.5742,182.7953,182.5653,182.7334,6742.0
2019-06-10 11:55:00,206.78,206.91,206.66,206.76,4800.0,182.928,183.043,182.8219,182.9103,4800.0
2019-06-10 12:00:00,206.62,206.66,206.5,206.5,5486.0,182.7865,182.8219,182.6803,182.6803,5486.0
2019-06-10 12:05:00,206.52,206.58,206.32,206.35,5296.0,182.698,182.7511,182.5211,182.5476,5296.0
2019-06-10 12:10:00,206.36,206.38,206.24,206.33,3668.0,182.5565,182.5742,182.4503,182.5299,3668.0
2019-06-10 12:15:00,206.29,206.36,205.87,205.88,13440.0,182.4945,182.5565,182.123,182.1318,13440.0
2019-06-10 12:20:00,205.88,205.88,205.49,205.49,7615.0,182.1318,182.1318,181.7868,181.7868,7615.0
2019-06-10 12:25:00,205.49,205.61,205.47,205.53,3700.0,181.7868,181.893,181.7691,181.8222,3700.0
2019-06-10 12:30:00,205.5,205.5,205.31,205.43,3111.0,181.7957,181.7957,181.6276,181.7337,3111.0
2019-06-10 12:35:00,205.43,205.5,205.07,205.07,14911.0,181.7337,181.7957,181.4153,181.4153,14911.0
2019-06-10 12:40:00,205.1,205.14,205.04,205.13,16198.0,181.4418,181.4772,181.3887,181.4684,16198.0
2019-06-10 12:45:00,205.06,205.06,204.85,205.05,6269.0,181.4064,181.4064,181.2206,181.3976,6269.0
2019-06-10 12:50:00,205.06,205.28,205.02,205.28,7401.0,181.4064,181.601,181.371,181.601,7401.0
2019-06-10 12:55:00,205.32,205.33,204.94,204.94,5845.0,181.6364,181.6453,181.3003,181.3003,5845.0
2019-06-10 13:00:00,205.04,205.27,205.04,205.27,3781.0,181.3887,181.5922,181.3887,181.5922,3781.0
2019-06-10 13:05:00,205.21,205.21,205.13,205.2,1973.0,181.5391,181.5391,181.4684,181.5303,1973.0
2019-06-10 13:10:00,205.24,205.32,205.1,205.27,3905.0,181.5657,181.6364,181.4418,181.5922,3905.0
2019-06-10 13:15:00,205.27,205.27,205.14,205.16,2302.0,181.5922,181.5922,181.4772,181.4949,2302.0
2019-06-10 13:20:00,205.19,205.31,205.19,205.28,4419.0,181.5214,181.6276,181.5214,181.601,4419.0
2019-06-10 13:25:00,205.25,205.25,204.8,205.04,8794.0,181.5745,181.5745,181.1764,181.3887,8794.0
2019-06-10 13:30:00,205.12,205.15,204.98,205.1,3436.0,181.4595,181.486,181.3357,181.4418,3436.0
2019-06-10 13:35:00,205.11,205.28,205.1,205.2,4678.0,181.4507,181.601,181.4418,181.5303,4678.0
2019-06-10 13:40:00,205.21,205.21,204.84,204.84,3463.0,181.5391,181.5391,181.2118,181.2118,3463.0
2019-06-10 13:45:00,204.76,204.98,204.76,204.98,4218.0,181.141,181.3357,181.141,181.3357,4218.0
2019-06-10 13:50:00,204.9,204.9,204.52,204.57,10716.0,181.2649,181.2649,180.9287,180.9729,10716.0
2019-06-10 13:55:00,204.6,204.73,204.54,204.66,4394.0,180.9995,181.1145,180.9464,181.0526,4394.0
2019-06-10 14:00:00,204.64,204.68,204.22,204.26,9405.0,181.0349,181.0703,180.6633,180.6987,9405.0
2019-06-10 14:05:00,204.36,204.54,204.31,204.39,4648.0,180.7872,180.9464,180.7429,180.8137,4648.0
2019-06-10 14:10:00,204.39,204.39,204.05,204.16,7177.0,180.8137,180.8137,180.5129,180.6102,7177.0
2019-06-10 14:15:00,204.12,204.15,203.39,203.39,14685.0,180.5749,180.6014,179.9291,179.9291,14685.0
2019-06-10 14:20:00,203.4,203.83,203.4,203.81,7685.0,179.9379,180.3183,179.9379,180.3006,7685.0
2019-06-10 14:25:00,203.83,203.93,203.72,203.76,6460.0,180.3183,180.4068,180.221,180.2564,6460.0
2019-06-10 14:30:00,203.72,203.93,203.68,203.93,6951.0,180.221,180.4068,180.1856,180.4068,6951.0
2019-06-10 14:35:00,203.93,203.93,203.72,203.83,5884.0,180.4068,180.4068,180.221,180.3183,5884.0
2019-06-10 14:40:00,203.88,203.96,203.75,203.75,3867.0,180.3625,180.4333,180.2475,180.2475,3867.0
2019-06-10 14:45:00,203.84,204.1,203.84,204.02,12534.0,180.3272,180.5572,180.3272,180.4864,12534.0
2019-06-10 14:50:00,204.08,204.23,203.92,203.92,6569.0,180.5395,180.6722,180.3979,180.3979,6569.0
2019-06-10 14:55:00,203.87,204.08,203.87,204.07,6301.0,180.3537,180.5395,180.3537,180.5306,6301.0
2019-06-10 15:00:00,204.05,204.13,203.9,203.92,6005.0,180.5129,180.5837,180.3802,180.3979,6005.0
2019-06-10 15:05:00,203.9,204.03,203.78,204.01,6862.0,180.3802,180.4952,180.2741,180.4775,6862.0
2019-06-10 15:10:00,204.01,204.04,203.66,203.66,8015.0,180.4775,180.5041,180.1679,180.1679,8015.0
2019-06-10 15:15:00,203.68,203.68,203.47,203.53,12573.0,180.1856,180.1856,179.9998,180.0529,12573.0
2019-06-10 15:20:00,203.55,203.56,202.95,202.99,13904.0,180.0706,180.0794,179.5398,179.5752,13904.0
2019-06-10 15:25:00,202.95,202.96,202.33,202.59,48135.0,179.5398,179.5487,178.9913,179.2213,48135.0
2019-06-10 15:30:00,202.57,202.86,202.43,202.69,28976.0,179.2036,179.4602,179.0798,179.3098,28976.0
2019-06-10 15:35:00,202.69,202.71,202.34,202.41,24697.0,179.3098,179.3275,179.0002,179.0621,24697.0
2019-06-10 15:40:00,202.41,202.44,202.02,202.15,71061.0,179.0621,179.0886,178.7171,178.8321,71061.0
2019-06-10 15:45:00,202.19,202.25,201.5,201.53,40325.0,178.8675,178.9206,178.2571,178.2836,40325.0
2019-06-10 15:50:00,201.55,201.83,201.52,201.82,65646.0,178.3013,178.549,178.2748,178.5402,65646.0
2019-06-10 15:55:00,201.77,201.79,201.16,201.36,104067.0,178.4959,178.5136,177.9563,178.1332,104067.0
2019-06-11 09:30:00,202.87,203.57,202.85,203.49,15990.0,179.469,180.0883,179.4513,180.0175,15990.0
2019-06-11 09:35:00,203.27,204.0,202.99,203.27,21798.0,179.8229,180.4687,179.5752,179.8229,21798.0
2019-06-11 09:40:00,203.24,203.53,202.97,203.27,21334.0,179.7964,180.0529,179.5575,179.8229,21334.0
2019-06-11 09:45:00,203.33,203.73,203.33,203.43,50704.0,179.876,180.2298,179.876,179.9644,50704.0
2019-06-11 09:50:00,203.51,204.06,203.34,203.34,34701.0,180.0352,180.5218,179.8848,179.8848,34701.0
2019-06-11 09:55:00,203.22,203.33,202.21,202.4,13577.0,179.7787,179.876,178.8852,179.0533,13577.0
2019-06-11 10:00:00,202.31,202.91,201.5,201.8,23176.0,178.9736,179.5044,178.2571,178.5225,23176.0
2019-06-11 10:05:00,201.84,201.91,201.19,201.38,13590.0,178.5579,178.6198,177.9828,178.1509,13590.0
2019-06-11 10:10:00,201.38,201.67,201.13,201.58,12168.0,178.1509,178.4075,177.9297,178.3278,12168.0
2019-06-11 10:15:00,201.5,201.5,201.1,201.13,8765.0,178.2571,178.2571,177.9032,177.9297,8765.0
2019-06-11 10:20:00,201.22,201.23,200.77,201.11,15100.0,178.0094,178.0182,177.6113,177.9121,15100.0
2019-06-11 10:25:00,201.12,201.27,201.03,201.27,14757.0,177.9209,178.0536,177.8413,178.0536,14757.0
2019-06-11 10:30:00,201.58,201.65,201.37,201.48,8966.0,178.3278,178.3898,178.1421,178.2394,8966.0
2019-06-11 10:35:00,201.4,201.4,200.96,201.04,10586.0,178.1686,178.1686,177.7794,177.8501,10586.0
2019-06-11 10:40:00,200.98,201.0,200.45,200.45,17263.0,177.7971,177.8147,177.3282,177.3282,17263.0
2019-06-11 10:45:00,200.54,200.8,200.25,200.28,14117.0,177.4078,177.6378,177.1513,177.1778,14117.0
2019-06-11 10:50:00,200.25,200.59,200.12,200.57,13241.0,177.1513,177.452,177.0363,177.4343,13241.0
2019-06-11 10:55:00,200.56,200.67,200.45,200.6,6986.0,177.4255,177.5228,177.3282,177.4609,6986.0
2019-06-11 11:00:00,200.7,200.83,200.43,200.78,9850.0,177.5493,177.6644,177.3105,177.6201,9850.0
2019-06-11 11:05:00,200.78,201.14,200.72,200.98,5530.0,177.6201,177.9386,177.567,177.7971,5530.0
2019-06-11 11:10:00,201.01,201.13,200.54,200.58,9189.0,177.8236,177.9297,177.4078,177.4432,9189.0
2019-06-11 11:15:00,200.52,200.67,200.4,200.54,10330.0,177.3901,177.5228,177.284,177.4078,10330.0
2019-06-11 11:20:00,200.53,200.61,200.36,200.53,5442.0,177.399,177.4697,177.2486,177.399,5442.0
2019-06-11 11:25:00,200.53,200.53,200.21,200.34,4893.0,177.399,177.399,177.1159,177.2309,4893.0
2019-06-11 11:30:00,200.31,200.31,200.0,200.0,8396.0,177.2043,177.2043,176.9301,176.9301,8396.0
2019-06-11 11:35:00,200.08,200.12,199.93,199.94,8585.0,177.0009,177.0363,176.8682,176.877,8585.0
2019-06-11 11:40:00,199.94,200.34,199.93,200.34,12852.0,176.877,177.2309,176.8682,177.2309,12852.0
2019-06-11 11:45:00,200.26,200.47,200.21,200.25,7370.0,177.1601,177.3459,177.1159,177.1513,7370.0
2019-06-11 11:50:00,200.28,200.43,200.19,200.25,4925.0,177.1778,177.3105,177.0982,177.1513,4925.0
2019-06-11 11:55:00,200.17,200.17,199.84,199.84,6195.0,177.0805,177.0805,176.7886,176.7886,6195.0
2019-06-11 12:00:00,199.82,199.91,199.45,199.49,17170.0,176.7709,176.8505,176.4435,176.4789,17170.0
2019-06-11 12:05:00,199.42,199.42,198.9,198.9,15850.0,176.417,176.417,175.957,175.957,15850.0
2019-06-11 12:10:00,198.86,198.91,198.51,198.73,15154.0,175.9216,175.9658,175.612,175.8066,15154.0
2019-06-11 12:15:00,198.73,198.85,198.41,198.46,12131.0,175.8066,175.9127,175.5235,175.5677,12131.0
2019-06-11 12:20:00,198.49,198.74,198.49,198.72,5132.0,175.5943,175.8154,175.5943,175.7977,5132.0
2019-06-11 12:25:00,198.65,198.67,198.3,198.34,6476.0,175.7358,175.7535,175.4262,175.4616,6476.0
2019-06-11 12:30:00,198.32,198.5,198.25,198.37,9719.0,175.4439,175.6031,175.382,175.4881,9719.0
2019-06-11 12:35:00,198.43,198.43,198.3,198.36,8482.0,175.5412,175.5412,175.4262,175.4793,8482.0
2019-06-11 12:40:00,198.33,198.34,197.9,198.09,11980.0,175.4527,175.4616,175.0723,175.2404,11980.0
2019-06-11 12:45:00,198.08,198.14,197.88,197.95,6243.0,175.2316,175.2846,175.0546,175.1166,6243.0
2019-06-11 12:50:00,197.94,198.15,197.89,197.89,11157.0,175.1077,175.2935,175.0635,175.0635,11157.0
2019-06-11 12:55:00,197.89,197.97,197.81,197.83,4886.0,175.0635,175.1343,174.9927,175.0104,4886.0
2019-06-11 13:00:00,197.85,198.19,197.83,198.09,12291.0,175.0281,175.3289,175.0104,175.2404,12291.0
2019-06-11 13:05:00,198.13,198.44,198.13,198.44,6000.0,175.2758,175.55,175.2758,175.55,6000.0
2019-06-11 13:10:00,198.35,198.52,198.29,198.48,4080.0,175.4704,175.6208,175.4173,175.5854,4080.0
2019-06-11 13:15:00,198.48,198.73,198.48,198.71,10017.0,175.5854,175.8066,175.5854,175.7889,10017.0
2019-06-11 13:20:00,198.73,198.9,198.66,198.78,8727.0,175.8066,175.957,175.7447,175.8508,8727.0
2019-06-11 13:25:00,198.81,198.81,198.51,198.55,4980.0,175.8774,175.8774,175.612,175.6474,4980.0
2019-06-11 13:30:00,198.58,198.62,198.45,198.47,7926.0,175.6739,175.7093,175.5589,175.5766,7926.0
2019-06-11 13:35:00,198.45,198.6,198.43,198.6,8182.0,175.5589,175.6916,175.5412,175.6916,8182.0
2019-06-11 13:40:00,198.58,198.81,198.58,198.8,5506.0,175.6739,175.8774,175.6739,175.8685,5506.0
2019-06-11 13:45:00,198.84,198.89,198.64,198.73,11103.0,175.9039,175.9481,175.727,175.8066,11103.0
2019-06-11 13:50:00,198.73,199.13,198.68,199.1,5777.0,175.8066,176.1604,175.7624,176.1339,5777.0
2019-06-11 13:55:00,199.13,199.29,199.13,199.19,9167.0,176.1604,176.302,176.1604,176.2135,9167.0
2019-06-11 14:00:00,199.18,199.52,199.17,199.47,12288.0,176.2047,176.5055,176.1958,176.4612,12288.0
2019-06-11 14:05:00,199.47,199.47,199.24,199.3,3353.0,176.4612,176.4612,176.2578,176.3108,3353.0
2019-06-11 14:10:00,199.33,199.34,199.15,199.33,12963.0,176.3374,176.3462,176.1781,176.3374,12963.0
2019-06-11 14:15:00,199.33,199.47,199.26,199.35,7523.0,176.3374,176.4612,176.2755,176.3551,7523.0
2019-06-11 14:20:00,199.38,199.55,199.34,199.53,9781.0,176.3816,176.532,176.3462,176.5143,9781.0
2019-06-11 14:25:00,199.53,199.62,199.45,199.57,10704.0,176.5143,176.5939,176.4435,176.5497,10704.0
2019-06-11 14:30:00,199.57,199.68,199.45,199.45,10493.0,176.5497,176.647,176.4435,176.4435,10493.0
2019-06-11 14:35:00,199.47,199.48,199.14,199.17,9397.0,176.4612,176.4701,176.1693,176.1958,9397.0
2019-06-11 14:40:00,199.15,199.24,199.02,199.24,10593.0,176.1781,176.2578,176.0631,176.2578,10593.0
2019-06-11 14:45:00,199.25,199.25,199.06,199.13,6623.0,176.2666,176.2666,176.0985,176.1604,6623.0
2019-06-11 14:50:00,199.14,199.15,198.84,198.86,7231.0,176.1693,176.1781,175.9039,175.9216,7231.0
2019-06-11 14:55:00,198.83,199.01,198.7,198.89,10042.0,175.8951,176.0543,175.78,175.9481,10042.0
2019-06-11 15:00:00,198.83,198.83,198.4,198.4,11033.0,175.8951,175.8951,175.5147,175.5147,11033.0
2019-06-11 15:05:00,198.36,198.75,198.36,198.67,13336.0,175.4793,175.8243,175.4793,175.7535,13336.0
2019-06-11 15:10:00,198.72,199.03,198.68,198.9,18603.0,175.7977,176.072,175.7624,175.957,18603.0
2019-06-11 15:15:00,198.92,198.98,198.66,198.66,7008.0,175.9747,176.0278,175.7447,175.7447,7008.0
2019-06-11 15:20:00,198.69,198.85,198.66,198.8,15155.0,175.7712,175.9127,175.7447,175.8685,15155.0
2019-06-11 15:25:00,198.79,198.9,198.78,198.87,14144.0,175.8597,175.957,175.8508,175.9304,14144.0
2019-06-11 15:30:00,198.86,199.16,198.79,199.14,10909.0,175.9216,176.187,175.8597,176.1693,10909.0
2019-06-11 15:35:00,199.11,199.13,198.96,199.01,27152.0,176.1428,176.1604,176.0101,176.0543,27152.0
2019-06-11 15:40:00,199.0,199.03,198.79,198.89,21391.0,176.0454,176.072,175.8597,175.9481,21391.0
2019-06-11 15:45:00,198.9,198.91,198.57,198.62,27018.0,175.957,175.9658,175.665,175.7093,27018.0
2019-06-11 15:50:00,198.64,198.72,198.51,198.72,44084.0,175.727,175.7977,175.612,175.7977,44084.0
2019-06-11 15:55:00,198.66,199.0,198.66,198.94,87531.0,175.7447,176.0454,175.7447,175.9924,87531.0
2019-06-12 09:30:00,198.98,199.99,197.24,197.81,34570.0,176.0278,176.9212,174.4885,174.9927,34570.0
2019-06-12 09:35:00,197.63,198.82,197.63,198.54,10855.0,174.8335,175.8862,174.8335,175.6385,10855.0
2019-06-12 09:40:00,198.72,199.71,198.72,199.71,4313.0,175.7977,176.6735,175.7977,176.6735,4313.0
2019-06-12 09:45:00,199.78,200.34,199.57,199.83,9075.0,176.7355,177.2309,176.5497,176.7797,9075.0
2019-06-12 09:50:00,199.89,199.89,199.3,199.42,11379.0,176.8328,176.8328,176.3108,176.417,11379.0
2019-06-12 09:55:00,199.44,199.64,199.27,199.53,14500.0,176.4347,176.6116,176.2843,176.5143,14500.0
2019-06-12 10:00:00,199.5,199.78,199.47,199.56,9556.0,176.4878,176.7355,176.4612,176.5408,9556.0
2019-06-12 10:05:00,199.59,199.59,199.29,199.38,6285.0,176.5674,176.5674,176.302,176.3816,6285.0
2019-06-12 10:10:00,199.38,199.54,199.32,199.41,4461.0,176.3816,176.5232,176.3285,176.4082,4461.0
2019-06-12 10:15:00,199.56,199.87,199.56,199.71,6423.0,176.5408,176.8151,176.5408,176.6735,6423.0
2019-06-12 10:20:00,199.8,199.83,199.6,199.61,4936.0,176.7532,176.7797,176.5762,176.5851,4936.0
2019-06-12 10:25:00,199.55,199.61,199.47,199.53,4961.0,176.532,176.5851,176.4612,176.5143,4961.0
2019-06-12 10:30:00,199.59,199.59,199.27,199.38,3947.0,176.5674,176.5674,176.2843,176.3816,3947.0
2019-06-12 10:35:00,199.38,199.79,199.38,199.79,6467.0,176.3816,176.7443,176.3816,176.7443,6467.0
2019-06-12 10:40:00,199.85,199.98,199.72,199.83,6969.0,176.7974,176.9124,176.6824,176.7797,6969.0
2019-06-12 10:45:00,199.83,199.98,199.77,199.79,8600.0,176.7797,176.9124,176.7266,176.7443,8600.0
2019-06-12 10:50:00,199.79,199.91,199.63,199.75,9805.0,176.7443,176.8505,176.6028,176.7089,9805.0
2019-06-12 10:55:00,199.73,199.73,199.17,199.17,4799.0,176.6912,176.6912,176.1958,176.1958,4799.0
2019-06-12 11:00:00,199.17,199.27,198.98,199.27,9151.0,176.1958,176.2843,176.0278,176.2843,9151.0
2019-06-12 11:05:00,199.3,199.38,199.09,199.14,3631.0,176.3108,176.3816,176.1251,176.1693,3631.0
2019-06-12 11:10:00,199.17,199.18,198.92,198.92,3201.0,176.1958,176.2047,175.9747,175.9747,3201.0
2019-06-12 11:15:00,198.95,199.25,198.91,199.25,7601.0,176.0012,176.2666,175.9658,176.2666,7601.0
2019-06-12 11:20:00,199.29,199.39,199.15,199.34,7030.0,176.302,176.3905,176.1781,176.3462,7030.0
2019-06-12 11:25:00,199.36,199.46,198.95,199.12,4720.0,176.3639,176.4524,176.0012,176.1516,4720.0
2019-06-12 11:30:00,199.19,199.37,199.14,199.27,3427.0,176.2135,176.3728,176.1693,176.2843,3427.0
2019-06-12 11:35:00,199.2,199.35,199.08,199.15,2875.0,176.2224,176.3551,176.1162,176.1781,2875.0
2019-06-12 11:40:00,199.13,199.39,199.13,199.25,2349.0,176.1604,176.3905,176.1604,176.2666,2349.0
2019-06-12 11:45:00,199.3,199.47,199.17,199.44,4021.0,176.3108,176.4612,176.1958,176.4347,4021.0
2019-06-12 11:50:00,199.43,199.57,199.29,199.29,1929.0,176.4258,176.5497,176.302,176.302,1929.0
2019-06-12 11:55:00,199.3,199.38,199.23,199.31,6123.0,176.3108,176.3816,176.2489,176.3197,6123.0
2019-06-12 12:00:00,199.31,199.46,199.28,199.31,3797.0,176.3197,176.4524,176.2931,176.3197,3797.0
2019-06-12 12:05:00,199.31,199.48,199.31,199.34,4900.0,176.3197,176.4701,176.3197,176.3462,4900.0
2019-06-12 12:10:00,199.33,199.34,199.14,199.21,3500.0,176.3374,176.3462,176.1693,176.2312,3500.0
2019-06-12 12:15:00,199.19,199.36,199.09,199.35,3558.0,176.2135,176.3639,176.1251,176.3551,3558.0
2019-06-12 12:20:00,199.31,199.42,199.24,199.37,4537.0,176.3197,176.417,176.2578,176.3728,4537.0
2019-06-12 12:25:00,199.59,199.6,199.46,199.46,1600.0,176.5674,176.5762,176.4524,176.4524,1600.0
2019-06-12 12:30:00,199.54,199.54,199.42,199.45,3909.0,176.5232,176.5232,176.417,176.4435,3909.0
2019-06-12 12:35:00,199.46,199.56,199.41,199.47,3452.0,176.4524,176.5408,176.4082,176.4612,3452.0
2019-06-12 12:40:00,199.47,199.6,199.42,199.55,3100.0,176.4612,176.5762,176.417,176.532,3100.0
2019-06-12 12:45:00,199.55,199.82,199.54,199.74,6221.0,176.532,176.7709,176.5232,176.7001,6221.0
2019-06-12 12:50:00,199.76,199.81,199.72,199.81,1177.0,176.7178,176.762,176.6824,176.762,1177.0
2019-06-12 12:55:00,199.77,199.83,199.57,199.57,3037.0,176.7266,176.7797,176.5497,176.5497,3037.0
2019-06-12 13:00:00,199.63,199.68,199.53,199.53,3025.0,176.6028,176.647,176.5143,176.5143,3025.0
2019-06-12 13:05:00,199.53,199.64,199.5,199.63,2405.0,176.5143,176.6116,176.4878,176.6028,2405.0
2019-06-12 13:10:00,199.59,199.59,199.37,199.43,2000.0,176.5674,176.5674,176.3728,176.4258,2000.0
2019-06-12 13:15:00,199.36,199.44,199.36,199.37,3138.0,176.3639,176.4347,176.3639,176.3728,3138.0
2019-06-12 13:20:00,199.46,199.46,199.28,199.32,3212.0,176.4524,176.4524,176.2931,176.3285,3212.0
2019-06-12 13:25:00,199.24,199.35,199.16,199.34,2484.0,176.2578,176.3551,176.187,176.3462,2484.0
2019-06-12 13:30:00,199.33,199.41,199.17,199.23,3664.0,176.3374,176.4082,176.1958,176.2489,3664.0
2019-06-12 13:35:00,199.28,199.34,199.11,199.15,4219.0,176.2931,176.3462,176.1428,176.1781,4219.0
2019-06-12 13:40:00,199.14,199.24,199.0,199.05,3302.0,176.1693,176.2578,176.0454,176.0897,3302.0
2019-06-12 13:45:00,199.05,199.33,199.05,199.24,2828.0,176.0897,176.3374,176.0897,176.2578,2828.0
2019-06-12 13:50:00,199.29,199.42,199.26,199.4,2487.0,176.302,176.417,176.2755,176.3993,2487.0
2019-06-12 13:55:00,199.44,199.49,199.42,199.49,2526.0,176.4347,176.4789,176.417,176.4789,2526.0
2019-06-12 14:00:00,199.51,199.64,199.45,199.49,3788.0,176.4966,176.6116,176.4435,176.4789,3788.0
2019-06-12 14:05:00,199.49,199.53,199.37,199.38,1705.0,176.4789,176.5143,176.3728,176.3816,1705.0
2019-06-12 14:10:00,199.35,199.42,199.29,199.33,2934.0,176.3551,176.417,176.302,176.3374,2934.0
2019-06-12 14:15:00,199.34,199.44,199.28,199.33,3209.0,176.3462,176.4347,176.2931,176.3374,3209.0
2019-06-12 14:20:00,199.29,199.3,199.21,199.27,4625.0,176.302,176.3108,176.2312,176.2843,4625.0
2019-06-12 14:25:00,199.3,199.41,199.24,199.36,2800.0,176.3108,176.4082,176.2578,176.3639,2800.0
2019-06-12 14:30:00,199.36,199.5,199.31,199.48,8153.0,176.3639,176.4878,176.3197,176.4701,8153.0
2019-06-12 14:35:00,199.45,199.61,199.45,199.49,3101.0,176.4435,176.5851,176.4435,176.4789,3101.0
2019-06-12 14:40:00,199.57,199.65,199.52,199.65,2766.0,176.5497,176.6205,176.5055,176.6205,2766.0
2019-06-12 14:45:00,199.72,199.85,199.7,199.8,1915.0,176.6824,176.7974,176.6647,176.7532,1915.0
2019-06-12 14:50:00,199.84,200.02,199.81,199.91,5189.0,176.7886,176.9478,176.762,176.8505,5189.0
2019-06-12 14:55:00,199.94,200.09,199.93,200.03,7090.0,176.877,177.0097,176.8682,176.9566,7090.0
2019-06-12 15:00:00,200.03,200.04,199.63,199.63,4820.0,176.9566,176.9655,176.6028,176.6028,4820.0
2019-06-12 15:05:00,199.63,199.77,199.55,199.77,5155.0,176.6028,176.7266,176.532,176.7266,5155.0
2019-06-12 15:10:00,199.69,199.8,199.62,199.75,4556.0,176.6559,176.7532,176.5939,176.7089,4556.0
2019-06-12 15:15:00,199.74,199.74,199.52,199.6,5200.0,176.7001,176.7001,176.5055,176.5762,5200.0
2019-06-12 15:20:00,199.56,199.65,199.51,199.51,4072.0,176.5408,176.6205,176.4966,176.4966,4072.0
2019-06-12 15:25:00,199.54,199.6,199.38,199.38,5941.0,176.5232,176.5762,176.3816,176.3816,5941.0
2019-06-12 15:30:00,199.35,199.57,199.35,199.54,7720.0,176.3551,176.5497,176.3551,176.5232,7720.0
2019-06-12 15:35:00,199.54,199.56,199.41,199.45,10389.0,176.5232,176.5408,176.4082,176.4435,10389.0
2019-06-12 15:40:00,199.46,199.61,199.36,199.39,9451.0,176.4524,176.5851,176.3639,176.3905,9451.0
2019-06-12 15:45:00,199.4,199.61,199.34,199.34,22810.0,176.3993,176.5851,176.3462,176.3462,22810.0
2019-06-12 15:50:00,199.4,199.67,199.39,199.51,23564.0,176.3993,176.6382,176.3905,176.4966,23564.0
2019-06-12 15:55:00,199.56,199.61,199.15,199.25,86971.0,176.5408,176.5851,176.1781,176.2666,86971.0
2019-06-13 09:30:00,199.04,199.95,197.75,198.3,62745.0,176.0808,176.8859,174.9396,175.4262,62745.0
2019-06-13 09:35:00,198.42,199.09,198.04,199.04,17776.0,175.5323,176.1251,175.1962,176.0808,17776.0
2019-06-13 09:40:00,199.1,199.97,199.06,199.77,35826.0,176.1339,176.9036,176.0985,176.7266,35826.0
2019-06-13 09:45:00,199.95,200.28,198.94,199.07,15541.0,176.8859,177.1778,175.9924,176.1074,15541.0
2019-06-13 09:50:00,198.93,199.7,198.92,199.45,12606.0,175.9835,176.6647,175.9747,176.4435,12606.0
2019-06-13 09:55:00,199.53,199.89,199.37,199.57,4425.0,176.5143,176.8328,176.3728,176.5497,4425.0
2019-06-13 10:00:00,199.58,199.96,199.06,199.07,15386.0,176.5585,176.8947,176.0985,176.1074,15386.0
2019-06-13 10:05:00,199.02,199.15,198.18,198.47,14000.0,176.0631,176.1781,175.32,175.5766,14000.0
2019-06-13 10:10:00,198.42,198.72,198.4,198.46,6909.0,175.5323,175.7977,175.5147,175.5677,6909.0
2019-06-13 10:15:00,198.38,198.65,198.3,198.51,6494.0,175.497,175.7358,175.4262,175.612,6494.0
2019-06-13 10:20:00,198.43,198.58,198.34,198.55,5974.0,175.5412,175.6739,175.4616,175.6474,5974.0
2019-06-13 10:25:00,198.5,199.0,198.5,198.95,3759.0,175.6031,176.0454,175.6031,176.0012,3759.0
2019-06-13 10:30:00,199.06,199.36,199.06,199.36,5141.0,176.0985,176.3639,176.0985,176.3639,5141.0
2019-06-13 10:35:00,199.32,199.58,199.3,199.5,11950.0,176.3285,176.5585,176.3108,176.4878,11950.0
2019-06-13 10:40:00,199.45,199.47,198.95,199.04,11911.0,176.4435,176.4612,176.0012,176.0808,11911.0
2019-06-13 10:45:00,199.04,199.16,198.91,198.91,6325.0,176.0808,176.187,175.9658,175.9658,6325.0
2019-06-13 10:50:00,198.91,199.14,198.85,198.99,7260.0,175.9658,176.1693,175.9127,176.0366,7260.0
2019-06-13 10:55:00,198.93,199.06,198.52,198.52,6769.0,175.9835,176.0985,175.6208,175.6208,6769.0
2019-06-13 11:00:00,198.52,198.67,198.46,198.53,14786.0,175.6208,175.7535,175.5677,175.6297,14786.0
2019-06-13 11:05:00,198.64,198.64,198.09,198.34,7023.0,175.727,175.727,175.2404,175.4616,7023.0
2019-06-13 11:10:00,198.36,198.58,198.36,198.46,4949.0,175.4793,175.6739,175.4793,175.5677,4949.0
2019-06-13 11:15:00,198.44,198.52,198.11,198.32,11774.0,175.55,175.6208,175.2581,175.4439,11774.0
2019-06-13 11:20:00,198.28,198.42,198.27,198.34,9268.0,175.4085,175.5323,175.3996,175.4616,9268.0
2019-06-13 11:25:00,198.34,198.45,198.31,198.38,20715.0,175.4616,175.5589,175.435,175.497,20715.0
2019-06-13 11:30:00,198.34,198.4,198.09,198.1,6079.0,175.4616,175.5147,175.2404,175.2493,6079.0
2019-06-13 11:35:00,198.03,198.06,197.76,198.06,7200.0,175.1873,175.2139,174.9485,175.2139,7200.0
2019-06-13 11:40:00,198.01,198.13,197.88,197.89,12711.0,175.1696,175.2758,175.0546,175.0635,12711.0
2019-06-13 11:45:00,197.89,197.91,197.5,197.5,11105.0,175.0635,175.0812,174.7185,174.7185,11105.0
2019-06-13 11:50:00,197.61,197.87,197.45,197.66,15357.0,174.8158,175.0458,174.6742,174.86,15357.0
2019-06-13 11:55:00,197.61,197.69,197.54,197.66,24342.0,174.8158,174.8866,174.7539,174.86,24342.0
2019-06-13 12:00:00,197.57,197.91,197.57,197.77,9349.0,174.7804,175.0812,174.7804,174.9573,9349.0
2019-06-13 12:05:00,197.78,197.78,197.55,197.56,8251.0,174.9662,174.9662,174.7627,174.7715,8251.0
2019-06-13 12:10:00,197.52,197.65,197.43,197.43,4777.0,174.7362,174.8512,174.6565,174.6565,4777.0
2019-06-13 12:15:00,197.43,197.46,197.18,197.29,5682.0,174.6565,174.6831,174.4354,174.5327,5682.0
2019-06-13 12:20:00,197.33,197.5,197.19,197.5,2732.0,174.5681,174.7185,174.4442,174.7185,2732.0
2019-06-13 12:25:00,197.51,197.63,197.2,197.2,8717.0,174.7273,174.8335,174.4531,174.4531,8717.0
2019-06-13 12:30:00,197.25,197.32,197.24,197.29,1460.0,174.4973,174.5592,174.4885,174.5327,1460.0
2019-06-13 12:35:00,197.33,197.47,197.33,197.43,1715.0,174.5681,174.6919,174.5681,174.6565,1715.0
2019-06-13 12:40:00,197.4,197.55,197.34,197.52,5386.0,174.63,174.7627,174.5769,174.7362,5386.0
2019-06-13 12:45:00,197.53,197.69,197.42,197.43,23276.0,174.745,174.8866,174.6477,174.6565,23276.0
2019-06-13 12:50:00,197.46,197.63,197.45,197.53,17283.0,174.6831,174.8335,174.6742,174.745,17283.0
2019-06-13 12:55:00,197.55,197.57,197.05,197.14,27554.0,174.7627,174.7804,174.3204,174.4,27554.0
2019-06-13 13:00:00,197.13,197.24,197.05,197.15,78782.0,174.3911,174.4885,174.3204,174.4088,78782.0
2019-06-13 13:05:00,197.17,197.23,197.1,197.1,15432.0,174.4265,174.4796,174.3646,174.3646,15432.0
2019-06-13 13:10:00,197.13,197.17,196.88,196.92,11150.0,174.3911,174.4265,174.17,174.2054,11150.0
2019-06-13 13:15:00,196.98,197.0,196.88,196.93,4932.0,174.2584,174.2761,174.17,174.2142,4932.0
2019-06-13 13:20:00,196.91,197.07,196.91,197.01,3950.0,174.1965,174.3381,174.1965,174.285,3950.0
2019-06-13 13:25:00,197.05,197.16,196.95,196.95,7415.0,174.3204,174.4177,174.2319,174.2319,7415.0
2019-06-13 13:30:00,197.01,197.03,196.82,196.92,3884.0,174.285,174.3027,174.1169,174.2054,3884.0
2019-06-13 13:35:00,196.92,197.03,196.92,197.01,5028.0,174.2054,174.3027,174.2054,174.285,5028.0
2019-06-13 13:40:00,196.98,196.98,196.75,196.77,2962.0,174.2584,174.2584,174.055,174.0727,2962.0
2019-06-13 13:45:00,196.77,196.91,196.73,196.91,4200.0,174.0727,174.1965,174.0373,174.1965,4200.0
2019-06-13 13:50:00,196.91,196.99,196.85,196.99,12962.0,174.1965,174.2673,174.1434,174.2673,12962.0
2019-06-13 13:55:00,196.99,197.06,196.9,197.01,4634.0,174.2673,174.3292,174.1877,174.285,4634.0
2019-06-13 14:00:00,197.0,197.1,196.9,197.09,14256.0,174.2761,174.3646,174.1877,174.3558,14256.0
2019-06-13 14:05:00,197.08,197.13,197.0,197.0,7288.0,174.3469,174.3911,174.2761,174.2761,7288.0
2019-06-13 14:10:00,197.02,197.02,196.87,196.87,4302.0,174.2938,174.2938,174.1611,174.1611,4302.0
2019-06-13 14:15:00,196.95,196.98,196.59,196.72,6463.0,174.2319,174.2584,173.9134,174.0284,6463.0
2019-06-13 14:20:00,196.72,196.72,196.48,196.53,11556.0,174.0284,174.0284,173.8161,173.8604,11556.0
2019-06-13 14:25:00,196.53,196.61,196.32,196.6,39086.0,173.8604,173.9311,173.6746,173.9223,39086.0
2019-06-13 14:30:00,196.56,196.57,196.32,196.34,8169.0,173.8869,173.8957,173.6746,173.6923,8169.0
2019-06-13 14:35:00,196.26,196.39,196.22,196.35,3796.0,173.6215,173.7365,173.5861,173.7011,3796.0
2019-06-13 14:40:00,196.31,196.39,196.24,196.34,12451.0,173.6657,173.7365,173.6038,173.6923,12451.0
2019-06-13 14:45:00,196.34,196.36,196.13,196.16,12939.0,173.6923,173.71,173.5065,173.533,12939.0
2019-06-13 14:50:00,196.15,196.29,196.13,196.17,7814.0,173.5242,173.648,173.5065,173.5419,7814.0
2019-06-13 14:55:00,196.17,196.36,196.17,196.34,31777.0,173.5419,173.71,173.5419,173.6923,31777.0
2019-06-13 15:00:00,196.31,196.39,195.96,196.09,48054.0,173.6657,173.7365,173.3561,173.4711,48054.0
2019-06-13 15:05:00,196.09,196.12,195.95,196.1,8061.0,173.4711,173.4977,173.3473,173.48,8061.0
2019-06-13 15:10:00,196.15,196.24,196.03,196.05,25733.0,173.5242,173.6038,173.418,173.4357,25733.0
2019-06-13 15:15:00,196.04,196.04,195.83,195.97,14950.0,173.4269,173.4269,173.2411,173.365,14950.0
2019-06-13 15:20:00,195.96,196.12,195.96,196.01,9886.0,173.3561,173.4977,173.3561,173.4003,9886.0
2019-06-13 15:25:00,196.03,196.03,195.88,195.92,14999.0,173.418,173.418,173.2853,173.3207,14999.0
2019-06-13 15:30:00,195.92,196.04,195.85,196.0,26730.0,173.3207,173.4269,173.2588,173.3915,26730.0
2019-06-13 15:35:00,196.0,196.29,195.99,196.05,36833.0,173.3915,173.648,173.3826,173.4357,36833.0
2019-06-13 15:40:00,196.05,196.08,195.82,195.83,26296.0,173.4357,173.4623,173.2323,173.2411,26296.0
2019-06-13 15:45:00,195.83,196.02,195.76,196.02,44645.0,173.2411,173.4092,173.1792,173.4092,44645.0
2019-06-13 15:50:00,196.02,196.15,195.9,195.95,49126.0,173.4092,173.5242,173.303,173.3473,49126.0
2019-06-13 15:55:00,195.96,196.53,195.92,196.47,106930.0,173.3561,173.8604,173.3207,173.8073,106930.0
2019-06-14 09:30:00,196.31,196.99,195.63,195.99,30465.0,173.6657,174.2673,173.0642,173.3826,30465.0
2019-06-14 09:35:00,196.13,196.5,195.87,196.08,7450.0,173.5065,173.8338,173.2765,173.4623,7450.0
2019-06-14 09:40:00,196.03,196.1,195.49,195.65,9283.0,173.418,173.48,172.9403,173.0819,9283.0
2019-06-14 09:45:00,195.71,196.2,195.7,195.74,8516.0,173.1349,173.5684,173.1261,173.1615,8516.0
2019-06-14 09:50:00,195.84,195.89,195.33,195.41,9323.0,173.2499,173.2942,172.7988,172.8695,9323.0
2019-06-14 09:55:00,195.33,195.36,194.81,194.81,13954.0,172.7988,172.8253,172.3388,172.3388,13954.0
2019-06-14 10:00:00,194.9,195.09,194.74,194.97,12660.0,172.4184,172.5865,172.2768,172.4803,12660.0
2019-06-14 10:05:00,194.92,194.97,194.8,194.92,14276.0,172.4361,172.4803,172.3299,172.4361,14276.0
2019-06-14 10:10:00,194.89,194.89,194.51,194.53,9143.0,172.4095,172.4095,172.0734,172.0911,9143.0
2019-06-14 10:15:00,194.52,194.54,194.09,194.09,11579.0,172.0822,172.0999,171.7018,171.7018,11579.0
2019-06-14 10:20:00,194.07,194.09,193.52,193.76,49734.0,171.6841,171.7018,171.1976,171.4099,49734.0
2019-06-14 10:25:00,193.76,193.95,193.41,193.65,63191.0,171.4099,171.578,171.1002,171.3126,63191.0
2019-06-14 10:30:00,193.66,193.8,193.33,193.33,30691.0,171.3214,171.4453,171.0295,171.0295,30691.0
2019-06-14 10:35:00,193.41,193.76,193.4,193.72,63400.0,171.1002,171.4099,171.0914,171.3745,63400.0
2019-06-14 10:40:00,193.72,194.48,193.68,194.33,62051.0,171.3745,172.0468,171.3391,171.9141,62051.0
2019-06-14 10:45:00,194.33,194.92,194.07,194.9,74255.0,171.9141,172.4361,171.6841,172.4184,74255.0
2019-06-14 10:50:00,194.94,195.07,194.62,194.64,35272.0,172.4538,172.5688,172.1707,172.1884,35272.0
2019-06-14 10:55:00,194.66,194.81,194.46,194.62,32782.0,172.2061,172.3388,172.0291,172.1707,32782.0
2019-06-14 11:00:00,194.61,194.74,194.55,194.61,48145.0,172.1618,172.2768,172.1087,172.1618,48145.0
2019-06-14 11:05:00,194.63,194.66,194.25,194.28,6144.0,172.1795,172.2061,171.8434,171.8699,6144.0
2019-06-14 11:10:00,194.29,194.39,194.25,194.35,5095.0,171.8787,171.9672,171.8434,171.9318,5095.0
2019-06-14 11:15:00,194.29,194.49,194.03,194.04,16380.0,171.8787,172.0557,171.6487,171.6576,16380.0
2019-06-14 11:20:00,194.05,194.51,194.04,194.51,14602.0,171.6664,172.0734,171.6576,172.0734,14602.0
2019-06-14 11:25:00,194.51,194.69,194.47,194.62,18931.0,172.0734,172.2326,172.038,172.1707,18931.0
2019-06-14 11:30:00,194.61,194.79,194.57,194.65,35499.0,172.1618,172.3211,172.1264,172.1972,35499.0
2019-06-14 11:35:00,194.63,194.63,194.4,194.59,7703.0,172.1795,172.1795,171.9761,172.1441,7703.0
2019-06-14 11:40:00,194.56,194.77,194.53,194.6,10455.0,172.1176,172.3034,172.0911,172.153,10455.0
2019-06-14 11:45:00,194.55,194.56,194.43,194.56,4346.0,172.1087,172.1176,172.0026,172.1176,4346.0
2019-06-14 11:50:00,194.53,194.6,194.2,194.2,9825.0,172.0911,172.153,171.7991,171.7991,9825.0
2019-06-14 11:55:00,194.19,194.39,194.02,194.04,8513.0,171.7903,171.9672,171.6399,171.6576,8513.0
2019-06-14 12:00:00,194.03,194.25,193.97,194.22,5271.0,171.6487,171.8434,171.5957,171.8168,5271.0
2019-06-14 12:05:00,194.22,194.25,194.07,194.07,5932.0,171.8168,171.8434,171.6841,171.6841,5932.0
2019-06-14 12:10:00,193.99,194.11,193.99,194.07,5041.0,171.6133,171.7195,171.6133,171.6841,5041.0
2019-06-14 12:15:00,194.14,194.24,194.05,194.24,3818.0,171.746,171.8345,171.6664,171.8345,3818.0
2019-06-14 12:20:00,194.21,194.36,194.09,194.36,20306.0,171.808,171.9407,171.7018,171.9407,20306.0
2019-06-14 12:25:00,194.35,194.61,194.35,194.43,7417.0,171.9318,172.1618,171.9318,172.0026,7417.0
2019-06-14 12:30:00,194.41,194.7,194.41,194.56,22991.0,171.9849,172.2414,171.9849,172.1176,22991.0
2019-06-14 12:35:00,194.61,194.77,194.47,194.47,38400.0,172.1618,172.3034,172.038,172.038,38400.0
2019-06-14 12:40:00,194.46,194.66,194.46,194.66,11723.0,172.0291,172.2061,172.0291,172.2061,11723.0
2019-06-14 12:45:00,194.68,194.68,194.58,194.64,9902.0,172.2238,172.2238,172.1353,172.1884,9902.0
2019-06-14 12:50:00,194.64,194.77,194.56,194.64,42633.0,172.1884,172.3034,172.1176,172.1884,42633.0
2019-06-14 12:55:00,194.63,194.66,194.55,194.58,13691.0,172.1795,172.2061,172.1087,172.1353,13691.0
2019-06-14 13:00:00,194.6,194.61,194.5,194.53,16288.0,172.153,172.1618,172.0645,172.0911,16288.0
2019-06-14 13:05:00,194.53,194.68,194.46,194.56,10933.0,172.0911,172.2238,172.0291,172.1176,10933.0
2019-06-14 13:10:00,194.59,194.61,194.47,194.58,4028.0,172.1441,172.1618,172.038,172.1353,4028.0
2019-06-14 13:15:00,194.59,194.66,194.56,194.65,5248.0,172.1441,172.2061,172.1176,172.1972,5248.0
2019-06-14 13:20:00,194.67,194.76,194.56,194.63,17561.0,172.2149,172.2945,172.1176,172.1795,17561.0
2019-06-14 13:25:00,194.61,194.72,194.55,194.59,4808.0,172.1618,172.2591,172.1087,172.1441,4808.0
2019-06-14 13:30:00,194.59,194.72,194.58,194.63,22065.0,172.1441,172.2591,172.1353,172.1795,22065.0
2019-06-14 13:35:00,194.67,194.68,194.52,194.58,16197.0,172.2149,172.2238,172.0822,172.1353,16197.0
2019-06-14 13:40:00,194.56,194.56,194.4,194.47,10598.0,172.1176,172.1176,171.9761,172.038,10598.0
2019-06-14 13:45:00,194.4,194.41,194.02,194.02,10665.0,171.9761,171.9849,171.6399,171.6399,10665.0
2019-06-14 13:50:00,193.98,194.07,193.95,194.06,12340.0,171.6045,171.6841,171.578,171.6753,12340.0
2019-06-14 13:55:00,194.05,194.11,194.0,194.05,14425.0,171.6664,171.7195,171.6222,171.6664,14425.0
2019-06-14 14:00:00,194.05,194.22,194.02,194.2,13022.0,171.6664,171.8168,171.6399,171.7991,13022.0
2019-06-14 14:05:00,194.2,194.47,194.19,194.47,16735.0,171.7991,172.038,171.7903,172.038,16735.0
2019-06-14 14:10:00,194.47,194.76,194.47,194.58,27892.0,172.038,172.2945,172.038,172.1353,27892.0
2019-06-14 14:15:00,194.6,194.72,194.52,194.71,17059.0,172.153,172.2591,172.0822,172.2503,17059.0
2019-06-14 14:20:00,194.66,194.76,194.6,194.71,16580.0,172.2061,172.2945,172.153,172.2503,16580.0
2019-06-14 14:25:00,194.71,194.72,194.59,194.67,27013.0,172.2503,172.2591,172.1441,172.2149,27013.0
2019-06-14 14:30:00,194.69,194.74,194.59,194.71,31779.0,172.2326,172.2768,172.1441,172.2503,31779.0
2019-06-14 14:35:00,194.7,194.75,194.62,194.65,24786.0,172.2414,172.2857,172.1707,172.1972,24786.0
2019-06-14 14:40:00,194.64,194.71,194.6,194.63,10990.0,172.1884,172.2503,172.153,172.1795,10990.0
2019-06-14 14:45:00,194.63,194.63,194.44,194.47,9139.0,172.1795,172.1795,172.0114,172.038,9139.0
2019-06-14 14:50:00,194.48,194.5,194.36,194.38,9721.0,172.0468,172.0645,171.9407,171.9584,9721.0
2019-06-14 14:55:00,194.38,194.69,194.33,194.61,14824.0,171.9584,172.2326,171.9141,172.1618,14824.0
2019-06-14 15:00:00,194.6,194.76,194.5,194.54,29904.0,172.153,172.2945,172.0645,172.0999,29904.0
2019-06-14 15:05:00,194.54,194.65,194.46,194.63,9462.0,172.0999,172.1972,172.0291,172.1795,9462.0
2019-06-14 15:10:00,194.63,194.65,194.47,194.59,9449.0,172.1795,172.1972,172.038,172.1441,9449.0
2019-06-14 15:15:00,194.6,194.72,194.59,194.59,28437.0,172.153,172.2591,172.1441,172.1441,28437.0
2019-06-14 15:20:00,194.61,194.7,194.56,194.66,41241.0,172.1618,172.2414,172.1176,172.2061,41241.0
2019-06-14 15:25:00,194.65,194.72,194.6,194.69,27283.0,172.1972,172.2591,172.153,172.2326,27283.0
2019-06-14 15:30:00,194.69,194.75,194.58,194.69,40760.0,172.2326,172.2857,172.1353,172.2326,40760.0
2019-06-14 15:35:00,194.67,194.8,194.58,194.68,43767.0,172.2149,172.3299,172.1353,172.2238,43767.0
2019-06-14 15:40:00,194.67,194.69,194.52,194.62,23158.0,172.2149,172.2326,172.0822,172.1707,23158.0
2019-06-14 15:45:00,194.63,194.65,194.52,194.53,33251.0,172.1795,172.1972,172.0822,172.0911,33251.0
2019-06-14 15:50:00,194.57,194.8,194.52,194.78,46003.0,172.1264,172.3299,172.0822,172.3122,46003.0
2019-06-14 15:55:00,194.79,194.96,194.56,194.73,88607.0,172.3211,172.4715,172.1176,172.268,88607.0
2019-06-17 09:30:00,194.45,194.65,193.16,193.71,24618.0,172.0203,172.1972,170.8791,171.3656,24618.0
2019-06-17 09:35:00,193.71,194.26,193.53,194.06,10166.0,171.3656,171.8522,171.2064,171.6753,10166.0
2019-06-17 09:40:00,194.0,194.28,193.77,193.84,6768.0,171.6222,171.8699,171.4187,171.4806,6768.0
2019-06-17 09:45:00,193.84,194.13,193.5,193.58,32883.0,171.4806,171.7372,171.1799,171.2506,32883.0
2019-06-17 09:50:00,193.54,193.61,193.46,193.58,7227.0,171.2153,171.2772,171.1445,171.2506,7227.0
2019-06-17 09:55:00,193.61,193.78,193.42,193.53,3569.0,171.2772,171.4276,171.1091,171.2064,3569.0
2019-06-17 10:00:00,193.55,193.91,193.27,193.91,6323.0,171.2241,171.5426,170.9764,171.5426,6323.0
2019-06-17 10:05:00,193.97,194.08,193.76,193.86,26697.0,171.5957,171.693,171.4099,171.4983,26697.0
2019-06-17 10:10:00,193.92,193.97,193.47,193.49,21184.0,171.5514,171.5957,171.1533,171.171,21184.0
2019-06-17 10:15:00,193.58,193.64,193.09,193.12,19234.0,171.2506,171.3037,170.8172,170.8437,19234.0
2019-06-17 10:20:00,193.12,193.29,193.01,193.17,18111.0,170.8437,170.9941,170.7464,170.8879,18111.0
2019-06-17 10:25:00,193.17,193.17,193.04,193.12,37498.0,170.8879,170.8879,170.7729,170.8437,37498.0
2019-06-17 10:30:00,193.08,193.24,193.01,193.14,85199.0,170.8083,170.9499,170.7464,170.8614,85199.0
2019-06-17 10:35:00,193.15,193.16,193.03,193.09,26705.0,170.8702,170.8791,170.7641,170.8172,26705.0
2019-06-17 10:40:00,193.12,193.15,192.6,192.6,17754.0,170.8437,170.8702,170.3837,170.3837,17754.0
2019-06-17 10:45:00,192.6,192.6,192.25,192.25,17887.0,170.3837,170.3837,170.0741,170.0741,17887.0
2019-06-17 10:50:00,192.34,192.43,192.27,192.43,22267.0,170.1537,170.2333,170.0917,170.2333,22267.0
2019-06-17 10:55:00,192.46,192.51,192.3,192.39,38080.0,170.2598,170.3041,170.1183,170.1979,38080.0
2019-06-17 11:00:00,192.39,192.49,192.25,192.27,24012.0,170.1979,170.2864,170.0741,170.0917,24012.0
2019-06-17 11:05:00,192.3,192.38,192.17,192.24,11628.0,170.1183,170.1891,170.0033,170.0652,11628.0
2019-06-17 11:10:00,192.25,192.46,192.25,192.31,40155.0,170.0741,170.2598,170.0741,170.1271,40155.0
2019-06-17 11:15:00,192.33,192.51,192.32,192.41,22508.0,170.1448,170.3041,170.136,170.2156,22508.0
2019-06-17 11:20:00,192.41,192.41,192.21,192.3,10859.0,170.2156,170.2156,170.0387,170.1183,10859.0
2019-06-17 11:25:00,192.27,192.3,192.13,192.14,6967.0,170.0917,170.1183,169.9679,169.9767,6967.0
2019-06-17 11:30:00,192.13,192.2,192.09,192.09,6673.0,169.9679,170.0298,169.9325,169.9325,6673.0
2019-06-17 11:35:00,192.16,192.2,191.86,192.0,16526.0,169.9944,170.0298,169.729,169.8529,16526.0
2019-06-17 11:40:00,191.99,192.15,191.99,192.06,18849.0,169.844,169.9856,169.844,169.906,18849.0
2019-06-17 11:45:00,192.06,192.23,191.97,192.11,35425.0,169.906,170.0564,169.8264,169.9502,35425.0
2019-06-17 11:50:00,192.12,192.18,192.07,192.18,18428.0,169.959,170.0121,169.9148,170.0121,18428.0
2019-06-17 11:55:00,192.22,192.22,192.07,192.14,20881.0,170.0475,170.0475,169.9148,169.9767,20881.0
2019-06-17 12:00:00,192.12,192.21,191.94,192.1,13643.0,169.959,170.0387,169.7998,169.9414,13643.0
2019-06-17 12:05:00,192.06,192.09,191.99,192.09,3043.0,169.906,169.9325,169.844,169.9325,3043.0
2019-06-17 12:10:00,192.05,192.17,191.97,192.17,5915.0,169.8971,170.0033,169.8264,170.0033,5915.0
2019-06-17 12:15:00,192.14,192.17,192.03,192.06,10300.0,169.9767,170.0033,169.8794,169.906,10300.0
2019-06-17 12:20:00,192.08,192.15,192.02,192.04,9750.0,169.9237,169.9856,169.8706,169.8883,9750.0
2019-06-17 12:25:00,192.05,192.09,191.97,192.05,6660.0,169.8971,169.9325,169.8264,169.8971,6660.0
2019-06-17 12:30:00,192.05,192.16,192.0,192.05,7838.0,169.8971,169.9944,169.8529,169.8971,7838.0
2019-06-17 12:35:00,192.06,192.16,192.06,192.09,20543.0,169.906,169.9944,169.906,169.9325,20543.0
2019-06-17 12:40:00,192.09,192.19,192.06,192.1,25620.0,169.9325,170.021,169.906,169.9414,25620.0
2019-06-17 12:45:00,192.09,192.17,192.09,192.1,15733.0,169.9325,170.0033,169.9325,169.9414,15733.0
2019-06-17 12:50:00,192.1,192.15,192.05,192.07,8090.0,169.9414,169.9856,169.8971,169.9148,8090.0
2019-06-17 12:55:00,192.11,192.14,192.07,192.1,22261.0,169.9502,169.9767,169.9148,169.9414,22261.0
2019-06-17 13:00:00,192.11,192.15,192.06,192.11,20237.0,169.9502,169.9856,169.906,169.9502,20237.0
2019-06-17 13:05:00,192.13,192.2,192.09,192.12,70140.0,169.9679,170.0298,169.9325,169.959,70140.0
2019-06-17 13:10:00,192.12,192.15,192.03,192.11,8022.0,169.959,169.9856,169.8794,169.9502,8022.0
2019-06-17 13:15:00,192.09,192.14,192.04,192.08,20902.0,169.9325,169.9767,169.8883,169.9237,20902.0
2019-06-17 13:20:00,192.1,192.12,191.92,191.95,9028.0,169.9414,169.959,169.7821,169.8087,9028.0
2019-06-17 13:25:00,191.96,192.0,191.8,191.93,6616.0,169.8175,169.8529,169.676,169.791,6616.0
2019-06-17 13:30:00,191.95,192.1,191.87,192.07,11439.0,169.8087,169.9414,169.7379,169.9148,11439.0
2019-06-17 13:35:00,192.05,192.12,192.03,192.09,12239.0,169.8971,169.959,169.8794,169.9325,12239.0
2019-06-17 13:40:00,192.1,192.11,192.03,192.09,11154.0,169.9414,169.9502,169.8794,169.9325,11154.0
2019-06-17 13:45:00,192.11,192.12,192.03,192.08,9899.0,169.9502,169.959,169.8794,169.9237,9899.0
2019-06-17 13:50:00,192.07,192.12,192.03,192.03,24967.0,169.9148,169.959,169.8794,169.8794,24967.0
2019-06-17 13:55:00,192.04,192.09,191.99,192.06,4345.0,169.8883,169.9325,169.844,169.906,4345.0
2019-06-17 14:00:00,192.07,192.09,192.0,192.0,9031.0,169.9148,169.9325,169.8529,169.8529,9031.0
2019-06-17 14:05:00,192.01,192.02,191.89,191.95,6445.0,169.8617,169.8706,169.7556,169.8087,6445.0
2019-06-17 14:10:00,191.94,192.13,191.9,192.06,8291.0,169.7998,169.9679,169.7644,169.906,8291.0
2019-06-17 14:15:00,192.06,192.07,191.96,191.96,11538.0,169.906,169.9148,169.8175,169.8175,11538.0
2019-06-17 14:20:00,191.96,192.05,191.86,191.87,40558.0,169.8175,169.8971,169.729,169.7379,40558.0
2019-06-17 14:25:00,191.81,191.81,191.66,191.69,5338.0,169.6848,169.6848,169.5521,169.5786,5338.0
2019-06-17 14:30:00,191.75,191.78,191.6,191.61,20283.0,169.6317,169.6583,169.499,169.5079,20283.0
2019-06-17 14:35:00,191.6,191.65,191.49,191.65,16301.0,169.499,169.5433,169.4017,169.5433,16301.0
2019-06-17 14:40:00,191.65,191.94,191.62,191.91,10351.0,169.5433,169.7998,169.5167,169.7733,10351.0
2019-06-17 14:45:00,191.91,192.04,191.86,192.0,13047.0,169.7733,169.8883,169.729,169.8529,13047.0
2019-06-17 14:50:00,191.99,192.02,191.91,191.96,6946.0,169.844,169.8706,169.7733,169.8175,6946.0
2019-06-17 14:55:00,191.95,192.0,191.85,191.89,5300.0,169.8087,169.8529,169.7202,169.7556,5300.0
2019-06-17 15:00:00,191.88,191.9,191.78,191.89,10711.0,169.7467,169.7644,169.6583,169.7556,10711.0
2019-06-17 15:05:00,191.91,192.0,191.91,191.95,12465.0,169.7733,169.8529,169.7733,169.8087,12465.0
2019-06-17 15:10:00,191.95,192.1,191.93,192.06,38865.0,169.8087,169.9414,169.791,169.906,38865.0
2019-06-17 15:15:00,192.04,192.19,192.01,192.07,61475.0,169.8883,170.021,169.8617,169.9148,61475.0
2019-06-17 15:20:00,192.07,192.11,191.96,191.99,17099.0,169.9148,169.9502,169.8175,169.844,17099.0
2019-06-17 15:25:00,192.0,192.01,191.84,191.84,19779.0,169.8529,169.8617,169.7113,169.7113,19779.0
2019-06-17 15:30:00,191.84,191.86,191.58,191.79,28990.0,169.7113,169.729,169.4813,169.6671,28990.0
2019-06-17 15:35:00,191.76,191.76,191.47,191.49,16263.0,169.6406,169.6406,169.384,169.4017,16263.0
2019-06-17 15:40:00,191.51,191.57,191.22,191.34,19804.0,169.4194,169.4725,169.1629,169.269,19804.0
2019-06-17 15:45:00,191.37,191.39,191.18,191.21,22061.0,169.2956,169.3133,169.1275,169.154,22061.0
2019-06-17 15:50:00,191.19,191.23,190.86,190.9,51923.0,169.1363,169.1717,168.8444,168.8798,51923.0
2019-06-17 15:55:00,190.9,191.04,190.65,190.81,105357.0,168.8798,169.0036,168.6586,168.8002,105357.0
2019-06-18 09:30:00,192.32,192.66,191.95,191.95,28503.0,170.136,170.4368,169.8087,169.8087,28503.0
2019-06-18 09:35:00,191.99,192.38,191.16,191.87,25212.0,169.844,170.1891,169.1098,169.7379,25212.0
2019-06-18 09:40:00,192.0,192.98,191.97,192.49,40413.0,169.8529,170.7198,169.8264,170.2864,40413.0
2019-06-18 09:45:00,192.41,192.51,192.22,192.45,91578.0,170.2156,170.3041,170.0475,170.251,91578.0
2019-06-18 09:50:00,192.45,192.87,192.39,192.68,110564.0,170.251,170.6225,170.1979,170.4545,110564.0
2019-06-18 09:55:00,192.67,192.78,192.38,192.5,57913.0,170.4456,170.5429,170.1891,170.2952,57913.0
2019-06-18 10:00:00,192.47,192.74,192.38,192.55,69791.0,170.2687,170.5075,170.1891,170.3394,69791.0
2019-06-18 10:05:00,192.58,192.72,192.46,192.55,31071.0,170.366,170.4898,170.2598,170.3394,31071.0
2019-06-18 10:10:00,192.58,192.63,192.3,192.31,25014.0,170.366,170.4102,170.1183,170.1271,25014.0
2019-06-18 10:15:00,192.3,192.52,192.06,192.23,162798.0,170.1183,170.3129,169.906,170.0564,162798.0
2019-06-18 10:20:00,192.22,192.35,191.79,191.84,74255.0,170.0475,170.1625,169.6671,169.7113,74255.0
2019-06-18 10:25:00,191.85,192.0,191.74,191.93,42735.0,169.7202,169.8529,169.6229,169.791,42735.0
2019-06-18 10:30:00,191.91,191.97,191.49,191.59,94602.0,169.7733,169.8264,169.4017,169.4902,94602.0
2019-06-18 10:35:00,191.61,191.73,191.5,191.6,28967.0,169.5079,169.614,169.4106,169.499,28967.0
2019-06-18 10:40:00,191.6,191.83,191.38,191.5,45103.0,169.499,169.7025,169.3044,169.4106,45103.0
2019-06-18 10:45:00,191.52,191.61,191.22,191.28,25922.0,169.4283,169.5079,169.1629,169.2159,25922.0
2019-06-18 10:50:00,191.3,191.44,191.15,191.38,55980.0,169.2336,169.3575,169.1009,169.3044,55980.0
2019-06-18 10:55:00,191.4,191.52,191.3,191.38,64649.0,169.3221,169.4283,169.2336,169.3044,64649.0
2019-06-18 11:00:00,191.38,191.47,191.3,191.39,45397.0,169.3044,169.384,169.2336,169.3133,45397.0
2019-06-18 11:05:00,191.38,192.06,191.35,192.0,50082.0,169.3044,169.906,169.2779,169.8529,50082.0
2019-06-18 11:10:00,192.0,192.59,191.98,192.41,25726.0,169.8529,170.3748,169.8352,170.2156,25726.0
2019-06-18 11:15:00,192.37,192.57,192.21,192.39,22428.0,170.1802,170.3571,170.0387,170.1979,22428.0
2019-06-18 11:20:00,192.4,192.45,191.95,191.98,33368.0,170.2068,170.251,169.8087,169.8352,33368.0
2019-06-18 11:25:00,192.08,192.97,192.04,192.96,35232.0,169.9237,170.711,169.8883,170.7022,35232.0
2019-06-18 11:30:00,192.91,193.06,192.57,192.73,22841.0,170.6579,170.7906,170.3571,170.4987,22841.0
2019-06-18 11:35:00,192.75,192.99,192.75,192.81,30000.0,170.5164,170.7287,170.5164,170.5695,30000.0
2019-06-18 11:40:00,192.85,192.95,192.67,192.8,39353.0,170.6048,170.6933,170.4456,170.5606,39353.0
2019-06-18 11:45:00,192.76,193.05,192.69,192.74,33807.0,170.5252,170.7818,170.4633,170.5075,33807.0
2019-06-18 11:50:00,192.79,192.95,192.74,192.85,18572.0,170.5518,170.6933,170.5075,170.6048,18572.0
2019-06-18 11:55:00,192.88,192.93,192.73,192.8,35004.0,170.6314,170.6756,170.4987,170.5606,35004.0
2019-06-18 12:00:00,192.83,193.38,192.83,193.2,30656.0,170.5872,171.0737,170.5872,170.9145,30656.0
2019-06-18 12:05:00,193.2,193.28,193.06,193.18,6767.0,170.9145,170.9852,170.7906,170.8968,6767.0
2019-06-18 12:10:00,193.18,193.26,193.11,193.21,11496.0,170.8968,170.9675,170.8349,170.9233,11496.0
2019-06-18 12:15:00,193.18,193.32,193.01,193.16,11782.0,170.8968,171.0206,170.7464,170.8791,11782.0
2019-06-18 12:20:00,193.16,193.18,192.98,193.02,24241.0,170.8791,170.8968,170.7198,170.7552,24241.0
2019-06-18 12:25:00,193.1,193.13,193.02,193.09,50911.0,170.826,170.8525,170.7552,170.8172,50911.0
2019-06-18 12:30:00,193.1,193.27,192.95,193.01,57374.0,170.826,170.9764,170.6933,170.7464,57374.0
2019-06-18 12:35:00,193.01,193.12,192.87,193.08,42419.0,170.7464,170.8437,170.6225,170.8083,42419.0
2019-06-18 12:40:00,193.09,193.19,193.08,193.12,18834.0,170.8172,170.9056,170.8083,170.8437,18834.0
2019-06-18 12:45:00,193.11,193.14,193.04,193.13,15828.0,170.8349,170.8614,170.7729,170.8525,15828.0
2019-06-18 12:50:00,193.13,193.13,193.01,193.06,15884.0,170.8525,170.8525,170.7464,170.7906,15884.0
2019-06-18 12:55:00,193.08,193.23,193.01,193.09,24932.0,170.8083,170.941,170.7464,170.8172,24932.0
2019-06-18 13:00:00,193.08,193.08,192.79,192.8,18150.0,170.8083,170.8083,170.5518,170.5606,18150.0
2019-06-18 13:05:00,192.74,192.85,192.5,192.85,7420.0,170.5075,170.6048,170.2952,170.6048,7420.0
2019-06-18 13:10:00,192.81,192.91,192.76,192.85,5459.0,170.5695,170.6579,170.5252,170.6048,5459.0
2019-06-18 13:15:00,192.87,192.9,192.74,192.8,12131.0,170.6225,170.6491,170.5075,170.5606,12131.0
2019-06-18 13:20:00,192.82,192.87,192.72,192.81,4838.0,170.5783,170.6225,170.4898,170.5695,4838.0
2019-06-18 13:25:00,192.8,192.81,192.62,192.71,6952.0,170.5606,170.5695,170.4014,170.481,6952.0
2019-06-18 13:30:00,192.76,192.79,192.6,192.69,14257.0,170.5252,170.5518,170.3837,170.4633,14257.0
2019-06-18 13:35:00,192.72,192.72,192.59,192.62,17954.0,170.4898,170.4898,170.3748,170.4014,17954.0
2019-06-18 13:40:00,192.62,193.15,192.58,192.96,13510.0,170.4014,170.8702,170.366,170.7022,13510.0
2019-06-18 13:45:00,192.97,193.08,192.83,192.98,24181.0,170.711,170.8083,170.5872,170.7198,24181.0
2019-06-18 13:50:00,193.03,193.43,192.9,193.2,33826.0,170.7641,171.1179,170.6491,170.9145,33826.0
2019-06-18 13:55:00,193.26,193.36,193.2,193.25,24804.0,170.9675,171.056,170.9145,170.9587,24804.0
2019-06-18 14:00:00,193.28,193.78,193.26,193.73,98425.0,170.9852,171.4276,170.9675,171.3833,98425.0
2019-06-18 14:05:00,193.71,193.94,193.61,193.88,12607.0,171.3656,171.5691,171.2772,171.516,12607.0
2019-06-18 14:10:00,193.88,194.03,193.84,193.94,28530.0,171.516,171.6487,171.4806,171.5691,28530.0
2019-06-18 14:15:00,193.96,194.23,193.9,194.16,64663.0,171.5868,171.8257,171.5337,171.7637,64663.0
2019-06-18 14:20:00,194.15,194.44,194.11,194.44,32130.0,171.7549,172.0114,171.7195,172.0114,32130.0
2019-06-18 14:25:00,194.41,194.62,194.33,194.58,11855.0,171.9849,172.1707,171.9141,172.1353,11855.0
2019-06-18 14:30:00,194.58,194.63,194.19,194.26,29058.0,172.1353,172.1795,171.7903,171.8522,29058.0
2019-06-18 14:35:00,194.26,194.34,194.18,194.21,16639.0,171.8522,171.923,171.7814,171.808,16639.0
2019-06-18 14:40:00,194.21,194.31,194.13,194.31,6841.0,171.808,171.8964,171.7372,171.8964,6841.0
2019-06-18 14:45:00,194.32,194.33,194.06,194.06,22521.0,171.9053,171.9141,171.6753,171.6753,22521.0
2019-06-18 14:50:00,194.03,194.08,193.97,194.08,7783.0,171.6487,171.693,171.5957,171.693,7783.0
2019-06-18 14:55:00,194.06,194.22,194.0,194.11,20225.0,171.6753,171.8168,171.6222,171.7195,20225.0
2019-06-18 15:00:00,194.11,194.11,193.91,194.02,16863.0,171.7195,171.7195,171.5426,171.6399,16863.0
2019-06-18 15:05:00,193.98,193.98,193.59,193.72,8984.0,171.6045,171.6045,171.2595,171.3745,8984.0
2019-06-18 15:10:00,193.72,193.87,193.62,193.65,38830.0,171.3745,171.5072,171.286,171.3126,38830.0
2019-06-18 15:15:00,193.63,193.78,193.62,193.75,23011.0,171.2949,171.4276,171.286,171.401,23011.0
2019-06-18 15:20:00,193.75,193.75,193.67,193.7,27841.0,171.401,171.401,171.3303,171.3568,27841.0
2019-06-18 15:25:00,193.69,193.73,193.57,193.62,29220.0,171.3479,171.3833,171.2418,171.286,29220.0
2019-06-18 15:30:00,193.59,193.65,193.35,193.59,25492.0,171.2595,171.3126,171.0472,171.2595,25492.0
2019-06-18 15:35:00,193.6,193.7,193.5,193.5,25805.0,171.2683,171.3568,171.1799,171.1799,25805.0
2019-06-18 15:40:00,193.5,193.77,193.4,193.63,43246.0,171.1799,171.4187,171.0914,171.2949,43246.0
2019-06-18 15:45:00,193.65,193.71,193.53,193.61,37820.0,171.3126,171.3656,171.2064,171.2772,37820.0
2019-06-18 15:50:00,193.61,193.72,193.45,193.54,73263.0,171.2772,171.3745,171.1356,171.2153,73263.0
2019-06-18 15:55:00,193.52,193.81,193.23,193.46,159354.0,171.1976,171.4541,170.941,171.1445,159354.0
2019-06-19 09:30:00,193.84,194.24,193.65,193.81,23784.0,171.4806,171.8345,171.3126,171.4541,23784.0
2019-06-19 09:35:00,194.0,194.02,193.03,193.21,11046.0,171.6222,171.6399,170.7641,170.9233,11046.0
2019-06-19 09:40:00,193.21,193.21,192.87,192.97,13577.0,170.9233,170.9233,170.6225,170.711,13577.0
2019-06-19 09:45:00,192.83,193.06,192.66,193.0,4891.0,170.5872,170.7906,170.4368,170.7375,4891.0
2019-06-19 09:50:00,192.9,193.1,192.67,193.0,8705.0,170.6491,170.826,170.4456,170.7375,8705.0
2019-06-19 09:55:00,193.08,193.09,192.62,192.62,8511.0,170.8083,170.8172,170.4014,170.4014,8511.0
2019-06-19 10:00:00,192.71,192.98,192.29,192.52,33504.0,170.481,170.7198,170.1094,170.3129,33504.0
2019-06-19 10:05:00,192.57,192.57,192.13,192.19,5100.0,170.3571,170.3571,169.9679,170.021,5100.0
2019-06-19 10:10:00,192.14,192.14,191.42,191.44,13616.0,169.9767,169.9767,169.3398,169.3575,13616.0
2019-06-19 10:15:00,191.44,191.45,190.88,191.03,24515.0,169.3575,169.3663,168.8621,168.9948,24515.0
2019-06-19 10:20:00,191.1,191.44,191.05,191.2,92873.0,169.0567,169.3575,169.0125,169.1452,92873.0
2019-06-19 10:25:00,191.14,191.48,190.89,190.89,28632.0,169.0921,169.3929,168.8709,168.8709,28632.0
2019-06-19 10:30:00,191.03,191.2,190.9,190.98,13898.0,168.9948,169.1452,168.8798,168.9505,13898.0
2019-06-19 10:35:00,191.01,191.33,190.96,191.26,15975.0,168.9771,169.2602,168.9329,169.1982,15975.0
2019-06-19 10:40:00,191.29,191.94,191.17,191.75,11179.0,169.2248,169.7998,169.1186,169.6317,11179.0
2019-06-19 10:45:00,191.7,192.15,191.66,192.13,12400.0,169.5875,169.9856,169.5521,169.9679,12400.0
2019-06-19 10:50:00,192.1,192.31,191.99,192.03,12101.0,169.9414,170.1271,169.844,169.8794,12101.0
2019-06-19 10:55:00,192.04,192.12,191.89,192.01,8819.0,169.8883,169.959,169.7556,169.8617,8819.0
2019-06-19 11:00:00,192.13,192.25,191.97,192.1,16556.0,169.9679,170.0741,169.8264,169.9414,16556.0
2019-06-19 11:05:00,191.99,192.18,191.96,192.04,87487.0,169.844,170.0121,169.8175,169.8883,87487.0
2019-06-19 11:10:00,192.03,192.25,191.96,192.03,15915.0,169.8794,170.0741,169.8175,169.8794,15915.0
2019-06-19 11:15:00,192.09,192.21,192.01,192.01,4957.0,169.9325,170.0387,169.8617,169.8617,4957.0
2019-06-19 11:20:00,192.13,192.29,192.09,192.15,21243.0,169.9679,170.1094,169.9325,169.9856,21243.0
2019-06-19 11:25:00,192.1,192.29,192.1,192.27,25388.0,169.9414,170.1094,169.9414,170.0917,25388.0
2019-06-19 11:30:00,192.29,192.34,192.04,192.11,8718.0,170.1094,170.1537,169.8883,169.9502,8718.0
2019-06-19 11:35:00,192.12,192.37,192.06,192.23,7989.0,169.959,170.1802,169.906,170.0564,7989.0
2019-06-19 11:40:00,192.24,192.28,192.18,192.23,25536.0,170.0652,170.1006,170.0121,170.0564,25536.0
2019-06-19 11:45:00,192.23,192.32,192.16,192.2,21309.0,170.0564,170.136,169.9944,170.0298,21309.0
2019-06-19 11:50:00,192.2,192.26,192.04,192.18,9177.0,170.0298,170.0829,169.8883,170.0121,9177.0
2019-06-19 11:55:00,192.1,192.24,192.05,192.2,4183.0,169.9414,170.0652,169.8971,170.0298,4183.0
2019-06-19 12:00:00,192.18,192.19,192.03,192.14,5394.0,170.0121,170.021,169.8794,169.9767,5394.0
2019-06-19 12:05:00,192.15,192.15,192.0,192.02,10150.0,169.9856,169.9856,169.8529,169.8706,10150.0
2019-06-19 12:10:00,191.94,192.05,191.82,192.01,5950.0,169.7998,169.8971,169.6937,169.8617,5950.0
2019-06-19 12:15:00,192.02,192.1,191.88,191.97,6206.0,169.8706,169.9414,169.7467,169.8264,6206.0
2019-06-19 12:20:00,191.93,192.0,191.83,191.91,8447.0,169.791,169.8529,169.7025,169.7733,8447.0
2019-06-19 12:25:00,191.94,191.95,191.87,191.87,2228.0,169.7998,169.8087,169.7379,169.7379,2228.0
2019-06-19 12:30:00,191.87,191.89,191.59,191.59,10029.0,169.7379,169.7556,169.4902,169.4902,10029.0
2019-06-19 12:35:00,191.54,191.63,191.53,191.59,26231.0,169.446,169.5256,169.4371,169.4902,26231.0
2019-06-19 12:40:00,191.56,191.63,191.39,191.54,10200.0,169.4636,169.5256,169.3133,169.446,10200.0
2019-06-19 12:45:00,191.57,191.83,191.48,191.83,7432.0,169.4725,169.7025,169.3929,169.7025,7432.0
2019-06-19 12:50:00,191.86,191.97,191.86,191.93,5298.0,169.729,169.8264,169.729,169.791,5298.0
2019-06-19 12:55:00,191.94,192.06,191.93,192.01,7049.0,169.7998,169.906,169.791,169.8617,7049.0
2019-06-19 13:00:00,191.99,192.07,191.98,192.01,3950.0,169.844,169.9148,169.8352,169.8617,3950.0
2019-06-19 13:05:00,192.03,192.06,192.0,192.04,3900.0,169.8794,169.906,169.8529,169.8883,3900.0
2019-06-19 13:10:00,192.03,192.07,191.94,191.96,14139.0,169.8794,169.9148,169.7998,169.8175,14139.0
2019-06-19 13:15:00,191.99,192.04,191.97,192.0,4436.0,169.844,169.8883,169.8264,169.8529,4436.0
2019-06-19 13:20:00,191.94,192.04,191.91,191.99,4969.0,169.7998,169.8883,169.7733,169.844,4969.0
2019-06-19 13:25:00,191.98,192.07,191.94,191.94,5330.0,169.8352,169.9148,169.7998,169.7998,5330.0
2019-06-19 13:30:00,191.99,192.13,191.99,192.03,8571.0,169.844,169.9679,169.844,169.8794,8571.0
2019-06-19 13:35:00,192.05,192.12,191.98,191.98,26024.0,169.8971,169.959,169.8352,169.8352,26024.0
2019-06-19 13:40:00,191.98,192.04,191.98,191.98,4703.0,169.8352,169.8883,169.8352,169.8352,4703.0
2019-06-19 13:45:00,191.95,192.05,191.87,192.03,4376.0,169.8087,169.8971,169.7379,169.8794,4376.0
2019-06-19 13:50:00,192.03,192.2,192.03,192.07,37882.0,169.8794,170.0298,169.8794,169.9148,37882.0
2019-06-19 13:55:00,192.09,192.2,192.03,192.12,18699.0,169.9325,170.0298,169.8794,169.959,18699.0
2019-06-19 14:00:00,192.12,192.84,191.84,192.75,49289.0,169.959,170.596,169.7113,170.5164,49289.0
2019-06-19 14:05:00,192.86,193.16,192.63,192.75,36397.0,170.6137,170.8791,170.4102,170.5164,36397.0
2019-06-19 14:10:00,192.7,192.97,192.59,192.8,33044.0,170.4721,170.711,170.3748,170.5606,33044.0
2019-06-19 14:15:00,192.84,192.98,192.76,192.91,92036.0,170.596,170.7198,170.5252,170.6579,92036.0
2019-06-19 14:20:00,192.97,193.37,192.95,193.18,15747.0,170.711,171.0649,170.6933,170.8968,15747.0
2019-06-19 14:25:00,193.15,193.39,193.09,193.31,6260.0,170.8702,171.0826,170.8172,171.0118,6260.0
2019-06-19 14:30:00,193.38,193.63,193.17,193.37,64131.0,171.0737,171.2949,170.8879,171.0649,64131.0
2019-06-19 14:35:00,193.35,193.41,193.1,193.13,36801.0,171.0472,171.1002,170.826,170.8525,36801.0
2019-06-19 14:40:00,193.11,193.28,192.97,193.18,51471.0,170.8349,170.9852,170.711,170.8968,51471.0
2019-06-19 14:45:00,193.14,193.21,193.01,193.06,38121.0,170.8614,170.9233,170.7464,170.7906,38121.0
2019-06-19 14:50:00,193.06,193.23,193.03,193.09,66265.0,170.7906,170.941,170.7641,170.8172,66265.0
2019-06-19 14:55:00,193.13,193.25,193.06,193.1,64991.0,170.8525,170.9587,170.7906,170.826,64991.0
2019-06-19 15:00:00,193.1,193.22,193.0,193.13,29396.0,170.826,170.9322,170.7375,170.8525,29396.0
2019-06-19 15:05:00,193.15,193.25,193.1,193.2,24937.0,170.8702,170.9587,170.826,170.9145,24937.0
2019-06-19 15:10:00,193.2,193.27,193.05,193.17,29663.0,170.9145,170.9764,170.7818,170.8879,29663.0
2019-06-19 15:15:00,193.17,193.22,193.09,193.17,27069.0,170.8879,170.9322,170.8172,170.8879,27069.0
2019-06-19 15:20:00,193.15,193.28,193.01,193.06,19488.0,170.8702,170.9852,170.7464,170.7906,19488.0
2019-06-19 15:25:00,193.06,193.13,192.9,192.95,23085.0,170.7906,170.8525,170.6491,170.6933,23085.0
2019-06-19 15:30:00,192.96,193.0,192.56,192.61,39537.0,170.7022,170.7375,170.3483,170.3925,39537.0
2019-06-19 15:35:00,192.57,192.59,192.29,192.29,34361.0,170.3571,170.3748,170.1094,170.1094,34361.0
2019-06-19 15:40:00,192.3,192.37,192.01,192.09,85496.0,170.1183,170.1802,169.8617,169.9325,85496.0
2019-06-19 15:45:00,192.17,192.33,192.02,192.02,67668.0,170.0033,170.1448,169.8706,169.8706,67668.0
2019-06-19 15:50:00,192.05,192.37,192.05,192.29,85175.0,169.8971,170.1802,169.8971,170.1094,85175.0
2019-06-19 15:55:00,192.25,192.81,192.21,192.43,114023.0,170.0741,170.5695,170.0387,170.2333,114023.0
2019-06-20 09:30:00,194.7,195.37,193.91,195.37,43781.0,172.2414,172.8342,171.5426,172.8342,43781.0
2019-06-20 09:35:00,195.37,195.44,194.82,195.39,19818.0,172.8342,172.8961,172.3476,172.8519,19818.0
2019-06-20 09:40:00,195.46,195.78,194.92,195.0,18164.0,172.9138,173.1969,172.4361,172.5068,18164.0
2019-06-20 09:45:00,195.05,195.34,194.9,195.09,9940.0,172.5511,172.8076,172.4184,172.5865,9940.0
2019-06-20 09:50:00,195.07,195.24,194.89,194.9,12094.0,172.5688,172.7192,172.4095,172.4184,12094.0
2019-06-20 09:55:00,194.88,195.4,194.88,195.16,17882.0,172.4007,172.8607,172.4007,172.6484,17882.0
2019-06-20 10:00:00,195.14,195.5,195.03,195.43,22526.0,172.6307,172.9492,172.5334,172.8872,22526.0
2019-06-20 10:05:00,195.43,195.7,195.33,195.39,33429.0,172.8872,173.1261,172.7988,172.8519,33429.0
2019-06-20 10:10:00,195.38,195.44,195.0,195.05,8993.0,172.843,172.8961,172.5068,172.5511,8993.0
2019-06-20 10:15:00,194.97,195.03,194.69,194.88,11733.0,172.4803,172.5334,172.2326,172.4007,11733.0
2019-06-20 10:20:00,194.81,195.0,194.28,195.0,11662.0,172.3388,172.5068,171.8699,172.5068,11662.0
2019-06-20 10:25:00,195.08,195.33,195.03,195.22,13654.0,172.5776,172.7988,172.5334,172.7015,13654.0
2019-06-20 10:30:00,195.31,195.54,195.16,195.22,13789.0,172.7811,172.9846,172.6484,172.7015,13789.0
2019-06-20 10:35:00,195.25,195.4,194.92,195.34,11707.0,172.728,172.8607,172.4361,172.8076,11707.0
2019-06-20 10:40:00,195.47,195.8,195.4,195.78,13798.0,172.9226,173.2146,172.8607,173.1969,13798.0
2019-06-20 10:45:00,195.8,195.81,195.37,195.44,15996.0,173.2146,173.2234,172.8342,172.8961,15996.0
2019-06-20 10:50:00,195.5,196.14,195.47,196.08,8880.0,172.9492,173.5153,172.9226,173.4623,8880.0
2019-06-20 10:55:00,196.04,196.11,195.7,195.77,8118.0,173.4269,173.4888,173.1261,173.188,8118.0
2019-06-20 11:00:00,195.74,195.83,195.61,195.73,8485.0,173.1615,173.2411,173.0465,173.1526,8485.0
2019-06-20 11:05:00,195.75,195.79,195.56,195.56,5000.0,173.1703,173.2057,173.0022,173.0022,5000.0
2019-06-20 11:10:00,195.57,195.66,195.56,195.56,4376.0,173.0111,173.0907,173.0022,173.0022,4376.0
2019-06-20 11:15:00,195.52,195.61,195.35,195.37,8198.0,172.9669,173.0465,172.8165,172.8342,8198.0
2019-06-20 11:20:00,195.39,195.57,195.32,195.5,7539.0,172.8519,173.0111,172.7899,172.9492,7539.0
2019-06-20 11:25:00,195.53,195.55,195.34,195.44,6798.0,172.9757,172.9934,172.8076,172.8961,6798.0
2019-06-20 11:30:00,195.45,195.53,195.22,195.27,8641.0,172.9049,172.9757,172.7015,172.7457,8641.0
2019-06-20 11:35:00,195.25,195.4,195.1,195.23,5889.0,172.728,172.8607,172.5953,172.7103,5889.0
2019-06-20 11:40:00,195.22,195.39,195.02,195.1,16435.0,172.7015,172.8519,172.5245,172.5953,16435.0
2019-06-20 11:45:00,195.03,195.48,194.97,195.35,12414.0,172.5334,172.9315,172.4803,172.8165,12414.0
2019-06-20 11:50:00,195.39,195.43,195.29,195.37,2051.0,172.8519,172.8872,172.7634,172.8342,2051.0
2019-06-20 11:55:00,195.34,195.38,195.25,195.28,3848.0,172.8076,172.843,172.728,172.7545,3848.0
2019-06-20 12:00:00,195.31,195.37,195.2,195.27,5642.0,172.7811,172.8342,172.6838,172.7457,5642.0
2019-06-20 12:05:00,195.29,195.3,195.08,195.11,4269.0,172.7634,172.7722,172.5776,172.6042,4269.0
2019-06-20 12:10:00,195.06,195.06,194.67,194.68,8551.0,172.5599,172.5599,172.2149,172.2238,8551.0
2019-06-20 12:15:00,194.55,194.68,194.26,194.39,5462.0,172.1087,172.2238,171.8522,171.9672,5462.0
2019-06-20 12:20:00,194.37,194.82,194.37,194.82,3938.0,171.9495,172.3476,171.9495,172.3476,3938.0
2019-06-20 12:25:00,194.81,195.17,194.8,195.09,3229.0,172.3388,172.6572,172.3299,172.5865,3229.0
2019-06-20 12:30:00,194.96,195.17,194.91,194.93,10292.0,172.4715,172.6572,172.4272,172.4449,10292.0
2019-06-20 12:35:00,194.97,195.09,194.93,195.0,4921.0,172.4803,172.5865,172.4449,172.5068,4921.0
2019-06-20 12:40:00,194.98,195.1,194.97,195.09,2856.0,172.4891,172.5953,172.4803,172.5865,2856.0
2019-06-20 12:45:00,195.06,195.11,194.96,195.11,12257.0,172.5599,172.6042,172.4715,172.6042,12257.0
2019-06-20 12:50:00,195.07,195.14,194.95,194.95,10244.0,172.5688,172.6307,172.4626,172.4626,10244.0
2019-06-20 12:55:00,194.95,195.37,194.85,195.34,7719.0,172.4626,172.8342,172.3741,172.8076,7719.0
2019-06-20 13:00:00,195.36,195.49,195.3,195.41,5937.0,172.8253,172.9403,172.7722,172.8695,5937.0
2019-06-20 13:05:00,195.41,195.68,195.41,195.68,3872.0,172.8695,173.1084,172.8695,173.1084,3872.0
2019-06-20 13:10:00,195.67,195.78,195.55,195.75,3549.0,173.0996,173.1969,172.9934,173.1703,3549.0
2019-06-20 13:15:00,195.77,195.9,195.71,195.9,7077.0,173.188,173.303,173.1349,173.303,7077.0
2019-06-20 13:20:00,195.9,196.18,195.89,196.18,2669.0,173.303,173.5507,173.2942,173.5507,2669.0
2019-06-20 13:25:00,196.17,196.43,196.14,196.39,6715.0,173.5419,173.7719,173.5153,173.7365,6715.0
2019-06-20 13:30:00,196.41,196.5,196.23,196.24,10659.0,173.7542,173.8338,173.595,173.6038,10659.0
2019-06-20 13:35:00,196.23,196.24,196.07,196.12,6242.0,173.595,173.6038,173.4534,173.4977,6242.0
2019-06-20 13:40:00,196.11,196.24,196.1,196.13,7731.0,173.4888,173.6038,173.48,173.5065,7731.0
2019-06-20 13:45:00,196.13,196.19,196.06,196.13,3048.0,173.5065,173.5596,173.4446,173.5065,3048.0
2019-06-20 13:50:00,196.17,196.2,196.06,196.06,5773.0,173.5419,173.5684,173.4446,173.4446,5773.0
2019-06-20 13:55:00,196.09,196.21,196.07,196.09,4793.0,173.4711,173.5773,173.4534,173.4711,4793.0
2019-06-20 14:00:00,196.04,196.23,196.0,196.22,5748.0,173.4269,173.595,173.3915,173.5861,5748.0
2019-06-20 14:05:00,196.25,196.42,196.06,196.42,7069.0,173.6127,173.763,173.4446,173.763,7069.0
2019-06-20 14:10:00,196.42,196.58,196.32,196.54,6651.0,173.763,173.9046,173.6746,173.8692,6651.0
2019-06-20 14:15:00,196.48,196.59,196.38,196.56,6790.0,173.8161,173.9134,173.7277,173.8869,6790.0
2019-06-20 14:20:00,196.55,196.77,196.5,196.51,5975.0,173.878,174.0727,173.8338,173.8427,5975.0
2019-06-20 14:25:00,196.51,196.53,196.28,196.37,6370.0,173.8427,173.8604,173.6392,173.7188,6370.0
2019-06-20 14:30:00,196.37,196.4,196.23,196.29,6923.0,173.7188,173.7454,173.595,173.648,6923.0
2019-06-20 14:35:00,196.3,196.3,196.01,196.15,13766.0,173.6569,173.6569,173.4003,173.5242,13766.0
2019-06-20 14:40:00,196.18,196.18,195.96,196.03,7036.0,173.5507,173.5507,173.3561,173.418,7036.0
2019-06-20 14:45:00,196.07,196.26,196.07,196.07,4259.0,173.4534,173.6215,173.4534,173.4534,4259.0
2019-06-20 14:50:00,196.01,196.04,195.87,195.92,6101.0,173.4003,173.4269,173.2765,173.3207,6101.0
2019-06-20 14:55:00,195.87,195.95,195.78,195.84,5003.0,173.2765,173.3473,173.1969,173.2499,5003.0
2019-06-20 15:00:00,195.84,195.88,195.71,195.82,5943.0,173.2499,173.2853,173.1349,173.2323,5943.0
2019-06-20 15:05:00,195.76,195.9,195.75,195.86,5320.0,173.1792,173.303,173.1703,173.2676,5320.0
2019-06-20 15:10:00,195.84,196.13,195.84,196.13,5239.0,173.2499,173.5065,173.2499,173.5065,5239.0
2019-06-20 15:15:00,196.14,196.47,196.14,196.38,10704.0,173.5153,173.8073,173.5153,173.7277,10704.0
2019-06-20 15:20:00,196.4,196.57,196.4,196.49,8673.0,173.7454,173.8957,173.7454,173.825,8673.0
2019-06-20 15:25:00,196.49,196.63,196.42,196.55,7201.0,173.825,173.9488,173.763,173.878,7201.0
2019-06-20 15:30:00,196.51,196.59,196.29,196.55,18696.0,173.8427,173.9134,173.648,173.878,18696.0
2019-06-20 15:35:00,196.49,196.56,196.4,196.46,13921.0,173.825,173.8869,173.7454,173.7984,13921.0
2019-06-20 15:40:00,196.47,196.87,196.42,196.74,32658.0,173.8073,174.1611,173.763,174.0461,32658.0
2019-06-20 15:45:00,196.71,196.8,196.6,196.77,18458.0,174.0196,174.0992,173.9223,174.0727,18458.0
2019-06-20 15:50:00,196.77,196.78,196.52,196.6,28372.0,174.0727,174.0815,173.8515,173.9223,28372.0
2019-06-20 15:55:00,196.61,196.71,196.23,196.33,85220.0,173.9311,174.0196,173.595,173.6834,85220.0
2019-06-21 09:30:00,196.51,196.51,195.72,196.21,198793.0,173.8427,173.8427,173.1438,173.5773,198793.0
2019-06-21 09:35:00,196.54,196.61,195.86,196.27,7750.0,173.8692,173.9311,173.2676,173.6303,7750.0
2019-06-21 09:40:00,196.11,196.48,196.02,196.47,7302.0,173.4888,173.8161,173.4092,173.8073,7302.0
2019-06-21 09:45:00,196.42,196.8,196.36,196.64,3926.0,173.763,174.0992,173.71,173.9577,3926.0
2019-06-21 09:50:00,196.62,197.49,196.62,197.48,4377.0,173.94,174.7096,173.94,174.7008,4377.0
2019-06-21 09:55:00,197.57,197.81,197.19,197.19,7758.0,174.7804,174.9927,174.4442,174.4442,7758.0
2019-06-21 10:00:00,197.25,197.26,196.67,196.73,8953.0,174.4973,174.5062,173.9842,174.0373,8953.0
2019-06-21 10:05:00,196.74,197.12,196.68,197.12,6972.0,174.0461,174.3823,173.9931,174.3823,6972.0
2019-06-21 10:10:00,197.05,197.09,196.82,197.01,9033.0,174.3204,174.3558,174.1169,174.285,9033.0
2019-06-21 10:15:00,197.01,197.81,196.99,197.81,13656.0,174.285,174.9927,174.2673,174.9927,13656.0
2019-06-21 10:20:00,197.82,198.43,197.82,198.23,105302.0,175.0016,175.5412,175.0016,175.3643,105302.0
2019-06-21 10:25:00,198.25,198.27,197.84,198.06,8290.0,175.382,175.3996,175.0192,175.2139,8290.0
2019-06-21 10:30:00,198.11,198.36,198.06,198.29,7831.0,175.2581,175.4793,175.2139,175.4173,7831.0
2019-06-21 10:35:00,198.34,198.34,197.96,198.24,26252.0,175.4616,175.4616,175.1254,175.3731,26252.0
2019-06-21 10:40:00,198.24,198.76,198.24,198.67,54797.0,175.3731,175.8331,175.3731,175.7535,54797.0
2019-06-21 10:45:00,198.66,199.19,198.6,199.07,19750.0,175.7447,176.2135,175.6916,176.1074,19750.0
2019-06-21 10:50:00,199.06,199.11,198.62,198.62,11678.0,176.0985,176.1428,175.7093,175.7093,11678.0
2019-06-21 10:55:00,198.66,199.0,198.59,198.96,7010.0,175.7447,176.0454,175.6827,176.0101,7010.0
2019-06-21 11:00:00,198.94,199.21,198.93,199.12,6158.0,175.9924,176.2312,175.9835,176.1516,6158.0
2019-06-21 11:05:00,199.14,199.91,199.13,199.76,10874.0,176.1693,176.8505,176.1604,176.7178,10874.0
2019-06-21 11:10:00,199.76,199.76,199.23,199.42,10434.0,176.7178,176.7178,176.2489,176.417,10434.0
2019-06-21 11:15:00,199.37,199.37,199.08,199.23,8419.0,176.3728,176.3728,176.1162,176.2489,8419.0
2019-06-21 11:20:00,199.27,199.49,199.2,199.35,6941.0,176.2843,176.4789,176.2224,176.3551,6941.0
2019-06-21 11:25:00,199.35,199.35,199.03,199.21,8065.0,176.3551,176.3551,176.072,176.2312,8065.0
2019-06-21 11:30:00,199.16,199.32,199.16,199.31,5824.0,176.187,176.3285,176.187,176.3197,5824.0
2019-06-21 11:35:00,199.28,199.45,199.16,199.17,9007.0,176.2931,176.4435,176.187,176.1958,9007.0
2019-06-21 11:40:00,199.1,199.19,198.96,199.05,5208.0,176.1339,176.2135,176.0101,176.0897,5208.0
2019-06-21 11:45:00,199.03,199.1,198.97,199.03,3184.0,176.072,176.1339,176.0189,176.072,3184.0
2019-06-21 11:50:00,199.03,199.04,198.8,198.84,6739.0,176.072,176.0808,175.8685,175.9039,6739.0
2019-06-21 11:55:00,198.87,199.05,198.87,199.05,4945.0,175.9304,176.0897,175.9304,176.0897,4945.0
2019-06-21 12:00:00,199.07,199.12,199.01,199.11,2826.0,176.1074,176.1516,176.0543,176.1428,2826.0
2019-06-21 12:05:00,199.12,199.15,199.05,199.15,10088.0,176.1516,176.1781,176.0897,176.1781,10088.0
2019-06-21 12:10:00,199.17,199.3,199.1,199.21,6157.0,176.1958,176.3108,176.1339,176.2312,6157.0
2019-06-21 12:15:00,199.24,199.24,198.94,199.0,9451.0,176.2578,176.2578,175.9924,176.0454,9451.0
2019-06-21 12:20:00,199.03,199.06,198.66,198.66,7754.0,176.072,176.0985,175.7447,175.7447,7754.0
2019-06-21 12:25:00,198.62,198.78,198.6,198.78,6102.0,175.7093,175.8508,175.6916,175.8508,6102.0
2019-06-21 12:30:00,198.75,198.75,198.51,198.64,4780.0,175.8243,175.8243,175.612,175.727,4780.0
2019-06-21 12:35:00,198.64,198.72,198.57,198.72,5053.0,175.727,175.7977,175.665,175.7977,5053.0
2019-06-21 12:40:00,198.66,198.69,198.49,198.49,5990.0,175.7447,175.7712,175.5943,175.5943,5990.0
2019-06-21 12:45:00,198.46,198.67,198.46,198.59,3771.0,175.5677,175.7535,175.5677,175.6827,3771.0
2019-06-21 12:50:00,198.63,198.64,198.51,198.6,2508.0,175.7181,175.727,175.612,175.6916,2508.0
2019-06-21 12:55:00,198.56,198.59,198.32,198.44,8093.0,175.6562,175.6827,175.4439,175.55,8093.0
2019-06-21 13:00:00,198.42,198.42,198.12,198.14,6060.0,175.5323,175.5323,175.267,175.2846,6060.0
2019-06-21 13:05:00,198.17,198.2,198.08,198.16,2370.0,175.3112,175.3377,175.2316,175.3023,2370.0
2019-06-21 13:10:00,198.18,198.21,198.12,198.13,6854.0,175.32,175.3466,175.267,175.2758,6854.0
2019-06-21 13:15:00,198.15,198.21,198.05,198.16,7208.0,175.2935,175.3466,175.205,175.3023,7208.0
2019-06-21 13:20:00,198.16,198.18,198.05,198.12,5890.0,175.3023,175.32,175.205,175.267,5890.0
2019-06-21 13:25:00,198.15,198.18,197.98,198.04,7406.0,175.2935,175.32,175.1431,175.1962,7406.0
2019-06-21 13:30:00,198.04,198.41,197.97,198.41,11175.0,175.1962,175.5235,175.1343,175.5235,11175.0
2019-06-21 13:35:00,198.41,198.41,198.26,198.37,2550.0,175.5235,175.5235,175.3908,175.4881,2550.0
2019-06-21 13:40:00,198.37,198.52,198.34,198.5,6042.0,175.4881,175.6208,175.4616,175.6031,6042.0
2019-06-21 13:45:00,198.5,198.55,198.36,198.38,3571.0,175.6031,175.6474,175.4793,175.497,3571.0
2019-06-21 13:50:00,198.4,198.42,198.24,198.32,3928.0,175.5147,175.5323,175.3731,175.4439,3928.0
2019-06-21 13:55:00,198.3,198.34,198.26,198.3,4313.0,175.4262,175.4616,175.3908,175.4262,4313.0
2019-06-21 14:00:00,198.29,198.37,198.11,198.24,6756.0,175.4173,175.4881,175.2581,175.3731,6756.0
2019-06-21 14:05:00,198.21,198.21,198.08,198.09,6111.0,175.3466,175.3466,175.2316,175.2404,6111.0
2019-06-21 14:10:00,198.13,198.15,197.82,197.84,4998.0,175.2758,175.2935,175.0016,175.0192,4998.0
2019-06-21 14:15:00,197.82,198.05,197.8,198.05,2547.0,175.0016,175.205,174.9839,175.205,2547.0
2019-06-21 14:20:00,198.01,198.07,197.93,198.03,6282.0,175.1696,175.2227,175.0989,175.1873,6282.0
2019-06-21 14:25:00,198.03,198.28,198.0,198.17,10950.0,175.1873,175.4085,175.1608,175.3112,10950.0
2019-06-21 14:30:00,198.17,198.23,198.12,198.17,11924.0,175.3112,175.3643,175.267,175.3112,11924.0
2019-06-21 14:35:00,198.16,198.16,197.91,197.96,7083.0,175.3023,175.3023,175.0812,175.1254,7083.0
2019-06-21 14:40:00,197.97,198.0,197.71,197.71,4474.0,175.1343,175.1608,174.9042,174.9042,4474.0
2019-06-21 14:45:00,197.72,197.78,197.64,197.78,5266.0,174.9131,174.9662,174.8423,174.9662,5266.0
2019-06-21 14:50:00,197.78,197.88,197.71,197.72,4902.0,174.9662,175.0546,174.9042,174.9131,4902.0
2019-06-21 14:55:00,197.72,197.73,197.59,197.6,6881.0,174.9131,174.9219,174.7981,174.8069,6881.0
2019-06-21 15:00:00,197.64,197.69,197.52,197.64,6820.0,174.8423,174.8866,174.7362,174.8423,6820.0
2019-06-21 15:05:00,197.61,197.87,197.6,197.83,7115.0,174.8158,175.0458,174.8069,175.0104,7115.0
2019-06-21 15:10:00,197.87,198.04,197.86,198.03,7817.0,175.0458,175.1962,175.0369,175.1873,7817.0
2019-06-21 15:15:00,198.02,198.02,197.89,197.92,7082.0,175.1785,175.1785,175.0635,175.09,7082.0
2019-06-21 15:20:00,197.93,197.97,197.78,197.82,14491.0,175.0989,175.1343,174.9662,175.0016,14491.0
2019-06-21 15:25:00,197.81,197.81,197.62,197.7,15312.0,174.9927,174.9927,174.8246,174.8954,15312.0
2019-06-21 15:30:00,197.68,197.74,197.5,197.58,11401.0,174.8777,174.9308,174.7185,174.7892,11401.0
2019-06-21 15:35:00,197.62,197.89,197.62,197.86,10492.0,174.8246,175.0635,174.8246,175.0369,10492.0
2019-06-21 15:40:00,197.9,198.0,197.86,197.98,15789.0,175.0723,175.1608,175.0369,175.1431,15789.0
2019-06-21 15:45:00,198.0,198.13,197.75,197.83,38445.0,175.1608,175.2758,174.9396,175.0104,38445.0
2019-06-21 15:50:00,197.82,197.82,197.4,197.44,32635.0,175.0016,175.0016,174.63,174.6654,32635.0
2019-06-21 15:55:00,197.4,197.45,197.11,197.25,71266.0,174.63,174.6742,174.3735,174.4973,71266.0
2019-06-24 09:30:00,196.96,197.05,195.83,196.01,17731.0,174.2408,174.3204,173.2411,173.4003,17731.0
2019-06-24 09:35:00,196.1,196.6,195.36,196.6,7265.0,173.48,173.9223,172.8253,173.9223,7265.0
2019-06-24 09:40:00,196.47,197.45,196.47,197.16,11009.0,173.8073,174.6742,173.8073,174.4177,11009.0
2019-06-24 09:45:00,197.12,197.42,196.94,196.99,6593.0,174.3823,174.6477,174.2231,174.2673,6593.0
2019-06-24 09:50:00,197.05,197.18,196.63,196.71,4837.0,174.3204,174.4354,173.9488,174.0196,4837.0
2019-06-24 09:55:00,196.67,196.74,196.0,196.0,6575.0,173.9842,174.0461,173.3915,173.3915,6575.0
2019-06-24 10:00:00,196.0,196.43,196.0,196.32,6762.0,173.3915,173.7719,173.3915,173.6746,6762.0
2019-06-24 10:05:00,196.35,196.99,196.35,196.77,3847.0,173.7011,174.2673,173.7011,174.0727,3847.0
2019-06-24 10:10:00,196.9,197.04,196.53,196.98,6861.0,174.1877,174.3115,173.8604,174.2584,6861.0
2019-06-24 10:15:00,197.04,197.04,196.7,196.88,5237.0,174.3115,174.3115,174.0107,174.17,5237.0
2019-06-24 10:20:00,196.76,196.93,196.52,196.64,8659.0,174.0638,174.2142,173.8515,173.9577,8659.0
2019-06-24 10:25:00,196.68,196.77,196.59,196.68,2164.0,173.9931,174.0727,173.9134,173.9931,2164.0
2019-06-24 10:30:00,196.73,196.79,196.5,196.5,2789.0,174.0373,174.0904,173.8338,173.8338,2789.0
2019-06-24 10:35:00,196.66,196.67,196.39,196.59,2275.0,173.9754,173.9842,173.7365,173.9134,2275.0
2019-06-24 10:40:00,196.5,196.58,196.38,196.46,3755.0,173.8338,173.9046,173.7277,173.7984,3755.0
2019-06-24 10:45:00,196.51,196.53,196.16,196.19,1801.0,173.8427,173.8604,173.533,173.5596,1801.0
2019-06-24 10:50:00,196.1,196.1,195.81,195.99,6143.0,173.48,173.48,173.2234,173.3826,6143.0
2019-06-24 10:55:00,195.95,195.97,195.79,195.97,2318.0,173.3473,173.365,173.2057,173.365,2318.0
2019-06-24 11:00:00,196.05,196.22,196.02,196.15,3456.0,173.4357,173.5861,173.4092,173.5242,3456.0
2019-06-24 11:05:00,196.12,196.19,195.95,196.05,7736.0,173.4977,173.5596,173.3473,173.4357,7736.0
2019-06-24 11:10:00,196.06,196.12,195.88,195.95,5012.0,173.4446,173.4977,173.2853,173.3473,5012.0
2019-06-24 11:15:00,195.92,195.98,195.75,195.75,2561.0,173.3207,173.3738,173.1703,173.1703,2561.0
2019-06-24 11:20:00,195.78,195.88,195.73,195.85,3316.0,173.1969,173.2853,173.1526,173.2588,3316.0
2019-06-24 11:25:00,195.89,196.1,195.89,196.02,16171.0,173.2942,173.48,173.2942,173.4092,16171.0
2019-06-24 11:30:00,195.99,196.24,195.95,196.1,3693.0,173.3826,173.6038,173.3473,173.48,3693.0
2019-06-24 11:35:00,196.04,196.23,195.96,196.19,2349.0,173.4269,173.595,173.3561,173.5596,2349.0
2019-06-24 11:40:00,196.17,196.19,196.15,196.15,1673.0,173.5419,173.5596,173.5242,173.5242,1673.0
2019-06-24 11:45:00,196.15,196.38,196.13,196.38,3733.0,173.5242,173.7277,173.5065,173.7277,3733.0
2019-06-24 11:50:00,196.29,196.46,196.27,196.37,4506.0,173.648,173.7984,173.6303,173.7188,4506.0
2019-06-24 11:55:00,196.31,196.31,196.09,196.09,4001.0,173.6657,173.6657,173.4711,173.4711,4001.0
2019-06-24 12:00:00,196.09,196.24,195.98,196.01,3691.0,173.4711,173.6038,173.3738,173.4003,3691.0
2019-06-24 12:05:00,195.99,196.03,195.85,195.85,3042.0,173.3826,173.418,173.2588,173.2588,3042.0
2019-06-24 12:10:00,195.84,195.94,195.8,195.94,9831.0,173.2499,173.3384,173.2146,173.3384,9831.0
2019-06-24 12:15:00,195.91,196.17,195.91,196.16,4247.0,173.3119,173.5419,173.3119,173.533,4247.0
2019-06-24 12:20:00,196.09,196.22,196.03,196.15,9556.0,173.4711,173.5861,173.418,173.5242,9556.0
2019-06-24 12:25:00,196.18,196.21,195.93,195.93,4361.0,173.5507,173.5773,173.3296,173.3296,4361.0
2019-06-24 12:30:00,195.94,195.98,195.88,195.97,7355.0,173.3384,173.3738,173.2853,173.365,7355.0
2019-06-24 12:35:00,195.98,196.09,195.95,196.04,8286.0,173.3738,173.4711,173.3473,173.4269,8286.0
2019-06-24 12:40:00,196.0,196.04,195.9,196.01,7186.0,173.3915,173.4269,173.303,173.4003,7186.0
2019-06-24 12:45:00,195.97,196.05,195.95,196.04,8718.0,173.365,173.4357,173.3473,173.4269,8718.0
2019-06-24 12:50:00,196.04,196.04,195.77,195.8,6111.0,173.4269,173.4269,173.188,173.2146,6111.0
2019-06-24 12:55:00,195.8,195.81,195.54,195.54,6052.0,173.2146,173.2234,172.9846,172.9846,6052.0
2019-06-24 13:00:00,195.54,195.61,195.39,195.41,11669.0,172.9846,173.0465,172.8519,172.8695,11669.0
2019-06-24 13:05:00,195.43,195.48,195.38,195.45,5239.0,172.8872,172.9315,172.843,172.9049,5239.0
2019-06-24 13:10:00,195.45,195.51,195.38,195.44,6037.0,172.9049,172.958,172.843,172.8961,6037.0
2019-06-24 13:15:00,195.44,195.5,195.41,195.44,4070.0,172.8961,172.9492,172.8695,172.8961,4070.0
2019-06-24 13:20:00,195.44,195.53,195.37,195.48,6084.0,172.8961,172.9757,172.8342,172.9315,6084.0
2019-06-24 13:25:00,195.48,195.51,195.28,195.31,5330.0,172.9315,172.958,172.7545,172.7811,5330.0
2019-06-24 13:30:00,195.3,195.37,195.23,195.35,8984.0,172.7722,172.8342,172.7103,172.8165,8984.0
2019-06-24 13:35:00,195.3,195.33,195.22,195.29,6914.0,172.7722,172.7988,172.7015,172.7634,6914.0
2019-06-24 13:40:00,195.25,195.32,195.13,195.13,5856.0,172.728,172.7899,172.6218,172.6218,5856.0
2019-06-24 13:45:00,195.06,195.08,194.86,194.86,5273.0,172.5599,172.5776,172.383,172.383,5273.0
2019-06-24 13:50:00,194.86,194.86,194.4,194.43,26513.0,172.383,172.383,171.9761,172.0026,26513.0
2019-06-24 13:55:00,194.36,194.43,194.13,194.35,17325.0,171.9407,172.0026,171.7372,171.9318,17325.0
2019-06-24 14:00:00,194.35,194.51,194.22,194.41,16898.0,171.9318,172.0734,171.8168,171.9849,16898.0
2019-06-24 14:05:00,194.37,194.58,194.3,194.34,14248.0,171.9495,172.1353,171.8876,171.923,14248.0
2019-06-24 14:10:00,194.3,194.32,194.14,194.14,9192.0,171.8876,171.9053,171.746,171.746,9192.0
2019-06-24 14:15:00,194.18,194.21,194.06,194.08,14129.0,171.7814,171.808,171.6753,171.693,14129.0
2019-06-24 14:20:00,194.07,194.12,193.81,193.89,14520.0,171.6841,171.7283,171.4541,171.5249,14520.0
2019-06-24 14:25:00,193.96,194.01,193.81,193.98,13578.0,171.5868,171.631,171.4541,171.6045,13578.0
2019-06-24 14:30:00,193.98,194.29,193.96,194.26,15859.0,171.6045,171.8787,171.5868,171.8522,15859.0
2019-06-24 14:35:00,194.28,194.65,194.28,194.54,10423.0,171.8699,172.1972,171.8699,172.0999,10423.0
2019-06-24 14:40:00,194.5,194.52,194.43,194.46,5979.0,172.0645,172.0822,172.0026,172.0291,5979.0
2019-06-24 14:45:00,194.47,194.57,194.46,194.51,9641.0,172.038,172.1264,172.0291,172.0734,9641.0
2019-06-24 14:50:00,194.51,194.76,194.51,194.65,8979.0,172.0734,172.2945,172.0734,172.1972,8979.0
2019-06-24 14:55:00,194.65,194.75,194.52,194.56,9094.0,172.1972,172.2857,172.0822,172.1176,9094.0
2019-06-24 15:00:00,194.56,194.62,194.39,194.43,7706.0,172.1176,172.1707,171.9672,172.0026,7706.0
2019-06-24 15:05:00,194.47,194.7,194.44,194.61,10092.0,172.038,172.2414,172.0114,172.1618,10092.0
2019-06-24 15:10:00,194.58,194.8,194.49,194.64,10907.0,172.1353,172.3299,172.0557,172.1884,10907.0
2019-06-24 15:15:00,194.6,194.6,194.05,194.18,11632.0,172.153,172.153,171.6664,171.7814,11632.0
2019-06-24 15:20:00,194.12,194.26,194.1,194.25,15750.0,171.7283,171.8522,171.7107,171.8434,15750.0
2019-06-24 15:25:00,194.25,194.31,194.16,194.17,9058.0,171.8434,171.8964,171.7637,171.7726,9058.0
2019-06-24 15:30:00,194.15,194.22,193.86,193.86,10437.0,171.7549,171.8168,171.4983,171.4983,10437.0
2019-06-24 15:35:00,193.85,193.93,193.72,193.81,34400.0,171.4895,171.5603,171.3745,171.4541,34400.0
2019-06-24 15:40:00,193.82,193.83,193.6,193.67,28888.0,171.463,171.4718,171.2683,171.3303,28888.0
2019-06-24 15:45:00,193.67,193.72,193.35,193.36,30929.0,171.3303,171.3745,171.0472,171.056,30929.0
2019-06-24 15:50:00,193.36,193.52,193.2,193.45,49429.0,171.056,171.1976,170.9145,171.1356,49429.0
2019-06-24 15:55:00,193.46,193.55,193.07,193.3,114970.0,171.1445,171.2241,170.7995,171.0029,114970.0
2019-06-25 09:30:00,192.72,193.37,192.0,193.11,29041.0,170.4898,171.0649,169.8529,170.8349,29041.0
2019-06-25 09:35:00,193.19,193.22,192.58,192.58,13156.0,170.9056,170.9322,170.366,170.366,13156.0
2019-06-25 09:40:00,192.59,192.75,192.11,192.12,9268.0,170.3748,170.5164,169.9502,169.959,9268.0
2019-06-25 09:45:00,192.16,192.26,191.3,191.3,5316.0,169.9944,170.0829,169.2336,169.2336,5316.0
2019-06-25 09:50:00,191.33,191.63,191.11,191.46,13410.0,169.2602,169.5256,169.0656,169.3752,13410.0
2019-06-25 09:55:00,191.52,191.7,191.1,191.24,15620.0,169.4283,169.5875,169.0567,169.1806,15620.0
2019-06-25 10:00:00,191.37,191.37,190.68,190.69,24871.0,169.2956,169.2956,168.6852,168.694,24871.0
2019-06-25 10:05:00,190.7,191.11,190.27,190.48,15505.0,168.7028,169.0656,168.3224,168.5082,15505.0
2019-06-25 10:10:00,190.55,190.68,190.08,190.13,18513.0,168.5701,168.6852,168.1544,168.1986,18513.0
2019-06-25 10:15:00,190.14,190.19,189.06,189.28,62017.0,168.2074,168.2517,167.252,167.4466,62017.0
2019-06-25 10:20:00,189.25,189.3,188.81,189.26,44749.0,167.4201,167.4643,167.0309,167.4289,44749.0
2019-06-25 10:25:00,189.27,189.58,189.2,189.41,29453.0,167.4378,167.712,167.3759,167.5616,29453.0
2019-06-25 10:30:00,189.37,189.85,189.28,189.4,37245.0,167.5263,167.9509,167.4466,167.5528,37245.0
2019-06-25 10:35:00,189.47,189.47,188.94,188.94,16491.0,167.6147,167.6147,167.1459,167.1459,16491.0
2019-06-25 10:40:00,188.98,189.24,188.94,189.09,27081.0,167.1812,167.4113,167.1459,167.2786,27081.0
2019-06-25 10:45:00,189.13,189.2,188.3,188.4,43201.0,167.3139,167.3759,166.5797,166.6681,43201.0
2019-06-25 10:50:00,188.44,188.99,188.0,188.41,39949.0,166.7035,167.1901,166.3143,166.677,39949.0
2019-06-25 10:55:00,188.41,188.7,188.23,188.67,29486.0,166.677,166.9335,166.5178,166.907,29486.0
2019-06-25 11:00:00,188.64,189.25,188.64,189.03,23254.0,166.8805,167.4201,166.8805,167.2255,23254.0
2019-06-25 11:05:00,189.01,189.45,188.94,189.28,15892.0,167.2078,167.597,167.1459,167.4466,15892.0
2019-06-25 11:10:00,189.47,189.74,189.45,189.6,13573.0,167.6147,167.8536,167.597,167.7297,13573.0
2019-06-25 11:15:00,189.62,190.0,189.62,189.9,21239.0,167.7474,168.0836,167.7474,167.9951,21239.0
2019-06-25 11:20:00,189.91,190.62,189.82,190.44,26645.0,168.004,168.6321,167.9244,168.4728,26645.0
2019-06-25 11:25:00,190.5,190.72,190.5,190.63,19482.0,168.5259,168.7205,168.5259,168.6409,19482.0
2019-06-25 11:30:00,190.74,191.14,190.63,190.96,17612.0,168.7382,169.0921,168.6409,168.9329,17612.0
2019-06-25 11:35:00,190.95,191.11,190.81,190.81,9893.0,168.924,169.0656,168.8002,168.8002,9893.0
2019-06-25 11:40:00,190.99,191.09,190.9,191.02,7501.0,168.9594,169.0479,168.8798,168.9859,7501.0
2019-06-25 11:45:00,191.02,191.05,190.83,190.83,5627.0,168.9859,169.0125,168.8178,168.8178,5627.0
2019-06-25 11:50:00,190.8,190.98,190.61,190.9,9873.0,168.7913,168.9505,168.6232,168.8798,9873.0
2019-06-25 11:55:00,190.89,190.97,190.85,190.93,4940.0,168.8709,168.9417,168.8355,168.9063,4940.0
2019-06-25 12:00:00,190.92,190.97,190.62,190.68,12787.0,168.8975,168.9417,168.6321,168.6852,12787.0
2019-06-25 12:05:00,190.68,191.08,190.68,191.06,6782.0,168.6852,169.039,168.6852,169.0213,6782.0
2019-06-25 12:10:00,191.02,191.45,190.98,191.3,18110.0,168.9859,169.3663,168.9505,169.2336,18110.0
2019-06-25 12:15:00,191.21,191.49,191.21,191.49,5243.0,169.154,169.4017,169.154,169.4017,5243.0
2019-06-25 12:20:00,191.41,191.5,191.12,191.21,12583.0,169.3309,169.4106,169.0744,169.154,12583.0
2019-06-25 12:25:00,191.21,191.42,191.13,191.33,2979.0,169.154,169.3398,169.0832,169.2602,2979.0
2019-06-25 12:30:00,191.28,191.42,191.19,191.25,4701.0,169.2159,169.3398,169.1363,169.1894,4701.0
2019-06-25 12:35:00,191.3,191.39,190.95,191.03,8381.0,169.2336,169.3133,168.924,168.9948,8381.0
2019-06-25 12:40:00,191.11,191.19,190.94,191.03,2614.0,169.0656,169.1363,168.9152,168.9948,2614.0
2019-06-25 12:45:00,191.07,191.19,190.99,191.18,5096.0,169.0302,169.1363,168.9594,169.1275,5096.0
2019-06-25 12:50:00,191.24,191.35,191.17,191.34,4675.0,169.1806,169.2779,169.1186,169.269,4675.0
2019-06-25 12:55:00,191.36,191.4,191.25,191.33,3738.0,169.2867,169.3221,169.1894,169.2602,3738.0
2019-06-25 13:00:00,191.21,191.22,190.79,190.92,8927.0,169.154,169.1629,168.7825,168.8975,8927.0
2019-06-25 13:05:00,190.97,191.02,190.78,190.99,11406.0,168.9417,168.9859,168.7736,168.9594,11406.0
2019-06-25 13:10:00,190.99,191.06,190.94,191.01,4302.0,168.9594,169.0213,168.9152,168.9771,4302.0
2019-06-25 13:15:00,191.05,191.19,191.05,191.19,4260.0,169.0125,169.1363,169.0125,169.1363,4260.0
2019-06-25 13:20:00,191.28,191.53,191.26,191.49,3771.0,169.2159,169.4371,169.1982,169.4017,3771.0
2019-06-25 13:25:00,191.6,191.86,191.47,191.78,3988.0,169.499,169.729,169.384,169.6583,3988.0
2019-06-25 13:30:00,191.76,191.78,191.5,191.7,6901.0,169.6406,169.6583,169.4106,169.5875,6901.0
2019-06-25 13:35:00,191.71,191.87,191.6,191.69,4553.0,169.5963,169.7379,169.499,169.5786,4553.0
2019-06-25 13:40:00,191.71,191.76,191.49,191.49,11434.0,169.5963,169.6406,169.4017,169.4017,11434.0
2019-06-25 13:45:00,191.5,191.76,191.5,191.68,3189.0,169.4106,169.6406,169.4106,169.5698,3189.0
2019-06-25 13:50:00,191.65,191.68,191.47,191.52,7684.0,169.5433,169.5698,169.384,169.4283,7684.0
2019-06-25 13:55:00,191.6,191.6,191.37,191.41,4372.0,169.499,169.499,169.2956,169.3309,4372.0
2019-06-25 14:00:00,191.41,191.63,191.41,191.54,7717.0,169.3309,169.5256,169.3309,169.446,7717.0
2019-06-25 14:05:00,191.52,191.81,191.49,191.81,6443.0,169.4283,169.6848,169.4017,169.6848,6443.0
2019-06-25 14:10:00,191.77,192.06,191.73,192.06,6008.0,169.6494,169.906,169.614,169.906,6008.0
2019-06-25 14:15:00,192.05,192.12,191.87,191.99,16301.0,169.8971,169.959,169.7379,169.844,16301.0
2019-06-25 14:20:00,192.04,192.05,191.68,191.83,9316.0,169.8883,169.8971,169.5698,169.7025,9316.0
2019-06-25 14:25:00,191.7,191.7,191.47,191.66,11397.0,169.5875,169.5875,169.384,169.5521,11397.0
2019-06-25 14:30:00,191.65,191.67,191.31,191.45,16182.0,169.5433,169.561,169.2425,169.3663,16182.0
2019-06-25 14:35:00,191.47,191.54,191.05,191.25,11860.0,169.384,169.446,169.0125,169.1894,11860.0
2019-06-25 14:40:00,191.24,191.67,191.22,191.61,8196.0,169.1806,169.561,169.1629,169.5079,8196.0
2019-06-25 14:45:00,191.6,192.2,191.6,192.19,11272.0,169.499,170.0298,169.499,170.021,11272.0
2019-06-25 14:50:00,192.22,192.22,191.9,191.97,9007.0,170.0475,170.0475,169.7644,169.8264,9007.0
2019-06-25 14:55:00,191.92,192.32,191.92,192.28,5633.0,169.7821,170.136,169.7821,170.1006,5633.0
2019-06-25 15:00:00,192.3,192.32,192.15,192.29,11312.0,170.1183,170.136,169.9856,170.1094,11312.0
2019-06-25 15:05:00,192.33,192.39,192.23,192.32,9323.0,170.1448,170.1979,170.0564,170.136,9323.0
2019-06-25 15:10:00,192.32,192.36,191.95,191.97,10511.0,170.136,170.1714,169.8087,169.8264,10511.0
2019-06-25 15:15:00,192.0,192.13,191.98,192.06,7580.0,169.8529,169.9679,169.8352,169.906,7580.0
2019-06-25 15:20:00,192.06,192.38,192.06,192.34,10481.0,169.906,170.1891,169.906,170.1537,10481.0
2019-06-25 15:25:00,192.34,192.38,192.22,192.29,12777.0,170.1537,170.1891,170.0475,170.1094,12777.0
2019-06-25 15:30:00,192.25,192.3,191.88,191.98,20872.0,170.0741,170.1183,169.7467,169.8352,20872.0
2019-06-25 15:35:00,191.97,192.17,191.94,192.14,17056.0,169.8264,170.0033,169.7998,169.9767,17056.0
2019-06-25 15:40:00,192.14,192.18,191.88,191.88,14064.0,169.9767,170.0121,169.7467,169.7467,14064.0
2019-06-25 15:45:00,191.84,192.17,191.73,192.09,35519.0,169.7113,170.0033,169.614,169.9325,35519.0
2019-06-25 15:50:00,192.09,192.32,191.81,192.31,38117.0,169.9325,170.136,169.6848,170.1271,38117.0
2019-06-25 15:55:00,192.29,192.38,192.13,192.26,78556.0,170.1094,170.1891,169.9679,170.0829,78556.0
2019-06-26 09:30:00,192.77,193.93,192.69,193.09,20087.0,170.5341,171.5603,170.4633,170.8172,20087.0
2019-06-26 09:35:00,193.09,193.79,192.93,193.21,19706.0,170.8172,171.4364,170.6756,170.9233,19706.0
2019-06-26 09:40:00,193.32,193.32,192.47,192.66,9354.0,171.0206,171.0206,170.2687,170.4368,9354.0
2019-06-26 09:45:00,192.81,192.84,192.52,192.73,9305.0,170.5695,170.596,170.3129,170.4987,9305.0
2019-06-26 09:50:00,192.81,192.81,192.44,192.58,11807.0,170.5695,170.5695,170.2421,170.366,11807.0
2019-06-26 09:55:00,192.42,193.12,192.35,193.12,4551.0,170.2244,170.8437,170.1625,170.8437,4551.0
2019-06-26 10:00:00,193.04,193.07,192.71,192.71,4462.0,170.7729,170.7995,170.481,170.481,4462.0
2019-06-26 10:05:00,192.69,192.7,192.37,192.5,2739.0,170.4633,170.4721,170.1802,170.2952,2739.0
2019-06-26 10:10:00,192.41,192.63,192.37,192.55,4843.0,170.2156,170.4102,170.1802,170.3394,4843.0
2019-06-26 10:15:00,192.54,192.54,192.3,192.42,4543.0,170.3306,170.3306,170.1183,170.2244,4543.0
2019-06-26 10:20:00,192.42,192.46,192.1,192.11,4716.0,170.2244,170.2598,169.9414,169.9502,4716.0
2019-06-26 10:25:00,192.13,192.43,192.13,192.29,2862.0,169.9679,170.2333,169.9679,170.1094,2862.0
2019-06-26 10:30:00,192.32,192.51,192.32,192.41,2648.0,170.136,170.3041,170.136,170.2156,2648.0
2019-06-26 10:35:00,192.47,192.52,192.29,192.29,3957.0,170.2687,170.3129,170.1094,170.1094,3957.0
2019-06-26 10:40:00,192.28,192.49,192.28,192.31,4684.0,170.1006,170.2864,170.1006,170.1271,4684.0
2019-06-26 10:45:00,192.34,192.34,192.04,192.25,10287.0,170.1537,170.1537,169.8883,170.0741,10287.0
2019-06-26 10:50:00,192.21,192.27,192.01,192.19,17338.0,170.0387,170.0917,169.8617,170.021,17338.0
2019-06-26 10:55:00,192.12,192.66,192.08,192.66,5852.0,169.959,170.4368,169.9237,170.4368,5852.0
2019-06-26 11:00:00,192.67,193.0,192.62,192.92,12485.0,170.4456,170.7375,170.4014,170.6668,12485.0
2019-06-26 11:05:00,192.92,192.99,192.64,192.67,7000.0,170.6668,170.7287,170.4191,170.4456,7000.0
2019-06-26 11:10:00,192.63,192.75,192.51,192.51,4727.0,170.4102,170.5164,170.3041,170.3041,4727.0
2019-06-26 11:15:00,192.45,192.48,192.26,192.28,3097.0,170.251,170.2775,170.0829,170.1006,3097.0
2019-06-26 11:20:00,192.28,192.55,192.28,192.52,2382.0,170.1006,170.3394,170.1006,170.3129,2382.0
2019-06-26 11:25:00,192.47,192.71,192.43,192.71,8524.0,170.2687,170.481,170.2333,170.481,8524.0
2019-06-26 11:30:00,192.77,192.77,192.24,192.3,4388.0,170.5341,170.5341,170.0652,170.1183,4388.0
2019-06-26 11:35:00,192.26,192.35,192.21,192.33,3120.0,170.0829,170.1625,170.0387,170.1448,3120.0
2019-06-26 11:40:00,192.33,192.48,192.26,192.42,3407.0,170.1448,170.2775,170.0829,170.2244,3407.0
2019-06-26 11:45:00,192.41,192.57,192.41,192.53,2645.0,170.2156,170.3571,170.2156,170.3218,2645.0
2019-06-26 11:50:00,192.38,192.54,192.3,192.54,4032.0,170.1891,170.3306,170.1183,170.3306,4032.0
2019-06-26 11:55:00,192.42,192.52,192.27,192.52,4034.0,170.2244,170.3129,170.0917,170.3129,4034.0
2019-06-26 12:00:00,192.54,192.63,192.47,192.51,3626.0,170.3306,170.4102,170.2687,170.3041,3626.0
2019-06-26 12:05:00,192.53,192.63,192.51,192.63,2271.0,170.3218,170.4102,170.3041,170.4102,2271.0
2019-06-26 12:10:00,192.66,192.71,192.64,192.71,2320.0,170.4368,170.481,170.4191,170.481,2320.0
2019-06-26 12:15:00,192.64,192.73,192.62,192.73,2511.0,170.4191,170.4987,170.4014,170.4987,2511.0
2019-06-26 12:20:00,192.68,192.68,192.49,192.62,4613.0,170.4545,170.4545,170.2864,170.4014,4613.0
2019-06-26 12:25:00,192.64,192.75,192.58,192.65,4228.0,170.4191,170.5164,170.366,170.4279,4228.0
2019-06-26 12:30:00,192.67,192.71,192.6,192.65,3158.0,170.4456,170.481,170.3837,170.4279,3158.0
2019-06-26 12:35:00,192.62,192.76,192.61,192.71,5700.0,170.4014,170.5252,170.3925,170.481,5700.0
2019-06-26 12:40:00,192.7,192.89,192.64,192.89,3200.0,170.4721,170.6402,170.4191,170.6402,3200.0
2019-06-26 12:45:00,192.9,192.9,192.73,192.74,3713.0,170.6491,170.6491,170.4987,170.5075,3713.0
2019-06-26 12:50:00,192.75,192.86,192.65,192.86,4688.0,170.5164,170.6137,170.4279,170.6137,4688.0
2019-06-26 12:55:00,192.85,192.91,192.81,192.89,3734.0,170.6048,170.6579,170.5695,170.6402,3734.0
2019-06-26 13:00:00,192.85,192.86,192.64,192.69,3235.0,170.6048,170.6137,170.4191,170.4633,3235.0
2019-06-26 13:05:00,192.71,192.79,192.66,192.72,4486.0,170.481,170.5518,170.4368,170.4898,4486.0
2019-06-26 13:10:00,192.67,192.7,192.59,192.61,2406.0,170.4456,170.4721,170.3748,170.3925,2406.0
2019-06-26 13:15:00,192.65,192.74,192.65,192.7,2602.0,170.4279,170.5075,170.4279,170.4721,2602.0
2019-06-26 13:20:00,192.72,192.91,192.7,192.89,5201.0,170.4898,170.6579,170.4721,170.6402,5201.0
2019-06-26 13:25:00,192.89,192.97,192.8,192.84,4697.0,170.6402,170.711,170.5606,170.596,4697.0
2019-06-26 13:30:00,192.79,192.85,192.66,192.69,2677.0,170.5518,170.6048,170.4368,170.4633,2677.0
2019-06-26 13:35:00,192.68,192.86,192.66,192.77,25033.0,170.4545,170.6137,170.4368,170.5341,25033.0
2019-06-26 13:40:00,192.74,192.74,192.62,192.66,2151.0,170.5075,170.5075,170.4014,170.4368,2151.0
2019-06-26 13:45:00,192.65,192.68,192.37,192.49,2603.0,170.4279,170.4545,170.1802,170.2864,2603.0
2019-06-26 13:50:00,192.52,192.63,192.48,192.6,1401.0,170.3129,170.4102,170.2775,170.3837,1401.0
2019-06-26 13:55:00,192.59,192.73,192.59,192.65,3546.0,170.3748,170.4987,170.3748,170.4279,3546.0
2019-06-26 14:00:00,192.69,192.76,192.67,192.7,3631.0,170.4633,170.5252,170.4456,170.4721,3631.0
2019-06-26 14:05:00,192.7,192.82,192.7,192.73,6086.0,170.4721,170.5783,170.4721,170.4987,6086.0
2019-06-26 14:10:00,192.77,192.93,192.74,192.93,5596.0,170.5341,170.6756,170.5075,170.6756,5596.0
2019-06-26 14:15:00,192.96,193.21,192.88,193.21,5802.0,170.7022,170.9233,170.6314,170.9233,5802.0
2019-06-26 14:20:00,193.23,193.29,193.11,193.12,6827.0,170.941,170.9941,170.8349,170.8437,6827.0
2019-06-26 14:25:00,193.11,193.16,192.95,193.1,5287.0,170.8349,170.8791,170.6933,170.826,5287.0
2019-06-26 14:30:00,193.06,193.06,192.76,192.81,7829.0,170.7906,170.7906,170.5252,170.5695,7829.0
2019-06-26 14:35:00,192.81,192.81,192.68,192.75,3738.0,170.5695,170.5695,170.4545,170.5164,3738.0
2019-06-26 14:40:00,192.76,192.83,192.66,192.83,4798.0,170.5252,170.5872,170.4368,170.5872,4798.0
2019-06-26 14:45:00,192.87,193.03,192.81,192.93,3671.0,170.6225,170.7641,170.5695,170.6756,3671.0
2019-06-26 14:50:00,192.96,193.02,192.7,192.79,5502.0,170.7022,170.7552,170.4721,170.5518,5502.0
2019-06-26 14:55:00,192.78,193.12,192.78,193.08,7001.0,170.5429,170.8437,170.5429,170.8083,7001.0
2019-06-26 15:00:00,193.12,193.26,193.08,193.19,6355.0,170.8437,170.9675,170.8083,170.9056,6355.0
2019-06-26 15:05:00,193.14,193.14,192.98,193.07,5902.0,170.8614,170.8614,170.7198,170.7995,5902.0
2019-06-26 15:10:00,193.04,193.05,192.88,192.97,5987.0,170.7729,170.7818,170.6314,170.711,5987.0
2019-06-26 15:15:00,192.98,193.09,192.94,193.05,7183.0,170.7198,170.8172,170.6845,170.7818,7183.0
2019-06-26 15:20:00,193.02,193.13,192.91,193.13,5787.0,170.7552,170.8525,170.6579,170.8525,5787.0
2019-06-26 15:25:00,193.13,193.23,192.94,192.99,7196.0,170.8525,170.941,170.6845,170.7287,7196.0
2019-06-26 15:30:00,192.94,193.04,192.83,192.86,13881.0,170.6845,170.7729,170.5872,170.6137,13881.0
2019-06-26 15:35:00,192.86,193.04,192.86,193.0,15655.0,170.6137,170.7729,170.6137,170.7375,15655.0
2019-06-26 15:40:00,193.01,193.09,192.91,192.94,16432.0,170.7464,170.8172,170.6579,170.6845,16432.0
2019-06-26 15:45:00,192.93,193.04,192.81,193.02,17364.0,170.6756,170.7729,170.5695,170.7552,17364.0
2019-06-26 15:50:00,193.03,193.19,192.96,193.11,21607.0,170.7641,170.9056,170.7022,170.8349,21607.0
2019-06-26 15:55:00,193.12,193.22,192.72,192.79,63891.0,170.8437,170.9322,170.4898,170.5518,63891.0
2019-06-27 09:30:00,193.48,193.97,192.96,193.8,15058.0,171.1622,171.5957,170.7022,171.4453,15058.0
2019-06-27 09:35:00,193.79,194.0,193.5,193.65,23072.0,171.4364,171.6222,171.1799,171.3126,23072.0
2019-06-27 09:40:00,193.63,194.08,193.63,194.02,9689.0,171.2949,171.693,171.2949,171.6399,9689.0
2019-06-27 09:45:00,194.08,194.73,194.08,194.64,14310.0,171.693,172.268,171.693,172.1884,14310.0
2019-06-27 09:50:00,194.51,195.0,194.45,194.63,19582.0,172.0734,172.5068,172.0203,172.1795,19582.0
2019-06-27 09:55:00,194.58,194.59,194.17,194.19,15623.0,172.1353,172.1441,171.7726,171.7903,15623.0
2019-06-27 10:00:00,194.21,194.29,193.62,193.62,5193.0,171.808,171.8787,171.286,171.286,5193.0
2019-06-27 10:05:00,193.59,193.81,193.59,193.81,3331.0,171.2595,171.4541,171.2595,171.4541,3331.0
2019-06-27 10:10:00,193.67,193.75,193.43,193.72,5944.0,171.3303,171.401,171.1179,171.3745,5944.0
2019-06-27 10:15:00,193.68,193.86,193.48,193.86,6735.0,171.3391,171.4983,171.1622,171.4983,6735.0
2019-06-27 10:20:00,193.84,193.9,193.69,193.86,2758.0,171.4806,171.5337,171.3479,171.4983,2758.0
2019-06-27 10:25:00,193.87,194.07,193.84,193.95,7091.0,171.5072,171.6841,171.4806,171.578,7091.0
2019-06-27 10:30:00,194.01,194.12,193.88,194.02,3913.0,171.631,171.7283,171.516,171.6399,3913.0
2019-06-27 10:35:00,193.95,193.97,193.81,193.94,7747.0,171.578,171.5957,171.4541,171.5691,7747.0
2019-06-27 10:40:00,193.88,194.01,193.8,193.87,3363.0,171.516,171.631,171.4453,171.5072,3363.0
2019-06-27 10:45:00,193.85,193.94,193.69,193.85,2426.0,171.4895,171.5691,171.3479,171.4895,2426.0
2019-06-27 10:50:00,193.87,193.88,193.76,193.85,3077.0,171.5072,171.516,171.4099,171.4895,3077.0
2019-06-27 10:55:00,193.82,194.03,193.77,194.0,3709.0,171.463,171.6487,171.4187,171.6222,3709.0
2019-06-27 11:00:00,193.94,193.95,193.63,193.7,5162.0,171.5691,171.578,171.2949,171.3568,5162.0
2019-06-27 11:05:00,193.71,193.84,193.67,193.76,4473.0,171.3656,171.4806,171.3303,171.4099,4473.0
2019-06-27 11:10:00,193.79,193.87,193.62,193.71,6463.0,171.4364,171.5072,171.286,171.3656,6463.0
2019-06-27 11:15:00,193.75,193.9,193.25,193.55,16707.0,171.401,171.5337,170.9587,171.2241,16707.0
2019-06-27 11:20:00,193.6,193.6,193.05,193.32,6085.0,171.2683,171.2683,170.7818,171.0206,6085.0
2019-06-27 11:25:00,193.26,193.58,193.13,193.5,4264.0,170.9675,171.2506,170.8525,171.1799,4264.0
2019-06-27 11:30:00,193.49,193.56,193.41,193.52,4109.0,171.171,171.2329,171.1002,171.1976,4109.0
2019-06-27 11:35:00,193.47,193.8,193.45,193.74,4764.0,171.1533,171.4453,171.1356,171.3922,4764.0
2019-06-27 11:40:00,193.74,193.95,193.72,193.95,7294.0,171.3922,171.578,171.3745,171.578,7294.0
2019-06-27 11:45:00,194.02,194.17,193.92,194.17,4420.0,171.6399,171.7726,171.5514,171.7726,4420.0
2019-06-27 11:50:00,194.14,194.14,193.89,193.89,5751.0,171.746,171.746,171.5249,171.5249,5751.0
2019-06-27 11:55:00,193.89,193.9,193.68,193.76,4151.0,171.5249,171.5337,171.3391,171.4099,4151.0
2019-06-27 12:00:00,193.78,193.86,193.61,193.84,5581.0,171.4276,171.4983,171.2772,171.4806,5581.0
2019-06-27 12:05:00,193.88,194.07,193.84,194.05,5232.0,171.516,171.6841,171.4806,171.6664,5232.0
2019-06-27 12:10:00,194.08,194.16,194.05,194.11,6028.0,171.693,171.7637,171.6664,171.7195,6028.0
2019-06-27 12:15:00,194.13,194.17,194.01,194.09,9095.0,171.7372,171.7726,171.631,171.7018,9095.0
2019-06-27 12:20:00,194.1,194.2,194.06,194.09,3414.0,171.7107,171.7991,171.6753,171.7018,3414.0
2019-06-27 12:25:00,194.07,194.21,194.02,194.11,5033.0,171.6841,171.808,171.6399,171.7195,5033.0
2019-06-27 12:30:00,194.07,194.14,194.02,194.13,3900.0,171.6841,171.746,171.6399,171.7372,3900.0
2019-06-27 12:35:00,194.1,194.21,194.06,194.21,1833.0,171.7107,171.808,171.6753,171.808,1833.0
2019-06-27 12:40:00,194.23,194.23,194.06,194.11,3057.0,171.8257,171.8257,171.6753,171.7195,3057.0
2019-06-27 12:45:00,194.1,194.16,194.1,194.15,1908.0,171.7107,171.7637,171.7107,171.7549,1908.0
2019-06-27 12:50:00,194.18,194.25,194.09,194.11,3601.0,171.7814,171.8434,171.7018,171.7195,3601.0
2019-06-27 12:55:00,194.12,194.23,194.06,194.16,5505.0,171.7283,171.8257,171.6753,171.7637,5505.0
2019-06-27 13:00:00,194.19,194.23,194.08,194.08,5713.0,171.7903,171.8257,171.693,171.693,5713.0
2019-06-27 13:05:00,194.1,194.18,194.06,194.14,2606.0,171.7107,171.7814,171.6753,171.746,2606.0
2019-06-27 13:10:00,194.11,194.11,193.97,194.0,3935.0,171.7195,171.7195,171.5957,171.6222,3935.0
2019-06-27 13:15:00,194.05,194.05,193.81,193.86,4686.0,171.6664,171.6664,171.4541,171.4983,4686.0
2019-06-27 13:20:00,193.9,194.13,193.9,194.13,4732.0,171.5337,171.7372,171.5337,171.7372,4732.0
2019-06-27 13:25:00,194.12,194.12,193.98,194.01,2226.0,171.7283,171.7283,171.6045,171.631,2226.0
2019-06-27 13:30:00,194.01,194.13,193.98,194.13,4601.0,171.631,171.7372,171.6045,171.7372,4601.0
2019-06-27 13:35:00,194.15,194.15,194.0,194.11,4549.0,171.7549,171.7549,171.6222,171.7195,4549.0
2019-06-27 13:40:00,194.08,194.18,194.01,194.12,3448.0,171.693,171.7814,171.631,171.7283,3448.0
2019-06-27 13:45:00,194.14,194.22,194.13,194.18,6464.0,171.746,171.8168,171.7372,171.7814,6464.0
2019-06-27 13:50:00,194.16,194.22,194.06,194.09,4000.0,171.7637,171.8168,171.6753,171.7018,4000.0
2019-06-27 13:55:00,194.1,194.14,193.95,193.98,3642.0,171.7107,171.746,171.578,171.6045,3642.0
2019-06-27 14:00:00,193.97,194.04,193.87,194.04,5923.0,171.5957,171.6576,171.5072,171.6576,5923.0
2019-06-27 14:05:00,194.02,194.2,193.99,194.09,5413.0,171.6399,171.7991,171.6133,171.7018,5413.0
2019-06-27 14:10:00,194.07,194.3,194.07,194.25,3625.0,171.6841,171.8876,171.6841,171.8434,3625.0
2019-06-27 14:15:00,194.21,194.33,194.17,194.33,3659.0,171.808,171.9141,171.7726,171.9141,3659.0
2019-06-27 14:20:00,194.32,194.46,194.28,194.45,11416.0,171.9053,172.0291,171.8699,172.0203,11416.0
2019-06-27 14:25:00,194.41,194.59,194.36,194.59,3652.0,171.9849,172.1441,171.9407,172.1441,3652.0
2019-06-27 14:30:00,194.54,194.6,194.42,194.42,4801.0,172.0999,172.153,171.9937,171.9937,4801.0
2019-06-27 14:35:00,194.41,194.48,194.39,194.41,4001.0,171.9849,172.0468,171.9672,171.9849,4001.0
2019-06-27 14:40:00,194.45,194.6,194.45,194.58,5229.0,172.0203,172.153,172.0203,172.1353,5229.0
2019-06-27 14:45:00,194.54,194.7,194.5,194.69,4778.0,172.0999,172.2414,172.0645,172.2326,4778.0
2019-06-27 14:50:00,194.7,194.75,194.6,194.67,3997.0,172.2414,172.2857,172.153,172.2149,3997.0
2019-06-27 14:55:00,194.64,194.69,194.25,194.31,6379.0,172.1884,172.2326,171.8434,171.8964,6379.0
2019-06-27 15:00:00,194.32,194.47,194.32,194.47,4314.0,171.9053,172.038,171.9053,172.038,4314.0
2019-06-27 15:05:00,194.45,194.46,194.33,194.39,3862.0,172.0203,172.0291,171.9141,171.9672,3862.0
2019-06-27 15:10:00,194.39,194.48,194.31,194.48,3829.0,171.9672,172.0468,171.8964,172.0468,3829.0
2019-06-27 15:15:00,194.45,194.46,194.3,194.36,6183.0,172.0203,172.0291,171.8876,171.9407,6183.0
2019-06-27 15:20:00,194.38,194.42,194.15,194.15,7007.0,171.9584,171.9937,171.7549,171.7549,7007.0
2019-06-27 15:25:00,194.18,194.18,194.02,194.04,8901.0,171.7814,171.7814,171.6399,171.6576,8901.0
2019-06-27 15:30:00,194.04,194.05,193.69,193.82,17815.0,171.6576,171.6664,171.3479,171.463,17815.0
2019-06-27 15:35:00,193.88,193.93,193.68,193.83,21539.0,171.516,171.5603,171.3391,171.4718,21539.0
2019-06-27 15:40:00,193.82,193.91,193.66,193.82,18378.0,171.463,171.5426,171.3214,171.463,18378.0
2019-06-27 15:45:00,193.82,194.0,193.81,193.93,22066.0,171.463,171.6222,171.4541,171.5603,22066.0
2019-06-27 15:50:00,193.91,194.1,193.85,193.92,29380.0,171.5426,171.7107,171.4895,171.5514,29380.0
2019-06-27 15:55:00,193.95,193.98,193.39,193.49,113074.0,171.578,171.6045,171.0826,171.171,113074.0
2019-06-28 09:30:00,194.22,194.6,193.67,194.38,14021.0,171.8168,172.153,171.3303,171.9584,14021.0
2019-06-28 09:35:00,194.5,195.44,194.5,195.23,10734.0,172.0645,172.8961,172.0645,172.7103,10734.0
2019-06-28 09:40:00,195.28,195.52,195.17,195.39,15181.0,172.7545,172.9669,172.6572,172.8519,15181.0
2019-06-28 09:45:00,195.31,195.63,195.2,195.49,28693.0,172.7811,173.0642,172.6838,172.9403,28693.0
2019-06-28 09:50:00,195.41,195.99,195.24,195.91,25300.0,172.8695,173.3826,172.7192,173.3119,25300.0
2019-06-28 09:55:00,195.91,196.38,195.82,196.38,10335.0,173.3119,173.7277,173.2323,173.7277,10335.0
2019-06-28 10:00:00,196.38,196.53,196.16,196.38,10721.0,173.7277,173.8604,173.533,173.7277,10721.0
2019-06-28 10:05:00,196.34,196.78,196.34,196.68,4998.0,173.6923,174.0815,173.6923,173.9931,4998.0
2019-06-28 10:10:00,196.67,197.11,196.57,197.02,10148.0,173.9842,174.3735,173.8957,174.2938,10148.0
2019-06-28 10:15:00,196.98,197.21,196.7,197.21,5238.0,174.2584,174.4619,174.0107,174.4619,5238.0
2019-06-28 10:20:00,197.15,197.26,196.92,197.25,8122.0,174.4088,174.5062,174.2054,174.4973,8122.0
2019-06-28 10:25:00,197.17,197.17,196.81,196.89,8295.0,174.4265,174.4265,174.1081,174.1788,8295.0
2019-06-28 10:30:00,196.94,196.94,196.58,196.73,6204.0,174.2231,174.2231,173.9046,174.0373,6204.0
2019-06-28 10:35:00,196.69,196.75,196.52,196.61,4639.0,174.0019,174.055,173.8515,173.9311,4639.0
2019-06-28 10:40:00,196.6,197.17,196.56,197.17,6517.0,173.9223,174.4265,173.8869,174.4265,6517.0
2019-06-28 10:45:00,197.15,197.22,196.82,196.91,10438.0,174.4088,174.4708,174.1169,174.1965,10438.0
2019-06-28 10:50:00,196.9,197.16,196.8,196.83,9980.0,174.1877,174.4177,174.0992,174.1258,9980.0
2019-06-28 10:55:00,196.87,197.05,196.72,197.02,5769.0,174.1611,174.3204,174.0284,174.2938,5769.0
2019-06-28 11:00:00,196.97,197.01,196.5,196.66,10132.0,174.2496,174.285,173.8338,173.9754,10132.0
2019-06-28 11:05:00,196.66,196.66,196.16,196.19,26514.0,173.9754,173.9754,173.533,173.5596,26514.0
2019-06-28 11:10:00,196.25,196.39,196.24,196.34,7741.0,173.6127,173.7365,173.6038,173.6923,7741.0
2019-06-28 11:15:00,196.38,196.45,196.25,196.29,15628.0,173.7277,173.7896,173.6127,173.648,15628.0
2019-06-28 11:20:00,196.32,196.4,196.29,196.38,8706.0,173.6746,173.7454,173.648,173.7277,8706.0
2019-06-28 11:25:00,196.38,196.61,196.36,196.38,14349.0,173.7277,173.9311,173.71,173.7277,14349.0
2019-06-28 11:30:00,196.34,196.48,196.27,196.43,8830.0,173.6923,173.8161,173.6303,173.7719,8830.0
2019-06-28 11:35:00,196.4,196.51,196.4,196.51,7939.0,173.7454,173.8427,173.7454,173.8427,7939.0
2019-06-28 11:40:00,196.44,196.5,196.31,196.31,14483.0,173.7807,173.8338,173.6657,173.6657,14483.0
2019-06-28 11:45:00,196.37,196.75,196.37,196.69,6446.0,173.7188,174.055,173.7188,174.0019,6446.0
2019-06-28 11:50:00,196.7,197.07,196.7,197.03,9716.0,174.0107,174.3381,174.0107,174.3027,9716.0
2019-06-28 11:55:00,197.04,197.26,197.04,197.09,8547.0,174.3115,174.5062,174.3115,174.3558,8547.0
2019-06-28 12:00:00,197.09,197.1,196.94,197.03,6647.0,174.3558,174.3646,174.2231,174.3027,6647.0
2019-06-28 12:05:00,197.0,197.12,196.8,196.88,5333.0,174.2761,174.3823,174.0992,174.17,5333.0
2019-06-28 12:10:00,196.88,197.01,196.88,196.98,6725.0,174.17,174.285,174.17,174.2584,6725.0
2019-06-28 12:15:00,197.03,197.23,197.01,197.23,8280.0,174.3027,174.4796,174.285,174.4796,8280.0
2019-06-28 12:20:00,197.22,197.5,197.11,197.5,14370.0,174.4708,174.7185,174.3735,174.7185,14370.0
2019-06-28 12:25:00,197.5,197.61,197.36,197.4,4687.0,174.7185,174.8158,174.5946,174.63,4687.0
2019-06-28 12:30:00,197.4,197.55,197.38,197.51,10621.0,174.63,174.7627,174.6123,174.7273,10621.0
2019-06-28 12:35:00,197.53,197.53,197.33,197.33,7878.0,174.745,174.745,174.5681,174.5681,7878.0
2019-06-28 12:40:00,197.37,197.54,197.37,197.49,7970.0,174.6035,174.7539,174.6035,174.7096,7970.0
2019-06-28 12:45:00,197.47,197.68,197.41,197.68,8369.0,174.6919,174.8777,174.6388,174.8777,8369.0
2019-06-28 12:50:00,197.7,197.7,197.38,197.5,6625.0,174.8954,174.8954,174.6123,174.7185,6625.0
2019-06-28 12:55:00,197.52,197.72,197.51,197.57,15457.0,174.7362,174.9131,174.7273,174.7804,15457.0
2019-06-28 13:00:00,197.58,197.6,197.18,197.21,8680.0,174.7892,174.8069,174.4354,174.4619,8680.0
2019-06-28 13:05:00,197.26,197.32,197.16,197.22,3986.0,174.5062,174.5592,174.4177,174.4708,3986.0
2019-06-28 13:10:00,197.18,197.36,197.05,197.05,5103.0,174.4354,174.5946,174.3204,174.3204,5103.0
2019-06-28 13:15:00,197.03,197.25,197.02,197.25,5029.0,174.3027,174.4973,174.2938,174.4973,5029.0
2019-06-28 13:20:00,197.24,197.26,197.07,197.08,6272.0,174.4885,174.5062,174.3381,174.3469,6272.0
2019-06-28 13:25:00,197.06,197.34,197.06,197.23,4688.0,174.3292,174.5769,174.3292,174.4796,4688.0
2019-06-28 13:30:00,197.24,197.43,197.2,197.28,5888.0,174.4885,174.6565,174.4531,174.5238,5888.0
2019-06-28 13:35:00,197.32,197.5,197.27,197.44,10706.0,174.5592,174.7185,174.515,174.6654,10706.0
2019-06-28 13:40:00,197.49,197.93,197.48,197.52,20161.0,174.7096,175.0989,174.7008,174.7362,20161.0
2019-06-28 13:45:00,197.53,197.95,197.52,197.78,11018.0,174.745,175.1166,174.7362,174.9662,11018.0
2019-06-28 13:50:00,197.81,197.83,197.7,197.71,8425.0,174.9927,175.0104,174.8954,174.9042,8425.0
2019-06-28 13:55:00,197.69,197.91,197.57,197.59,10482.0,174.8866,175.0812,174.7804,174.7981,10482.0
2019-06-28 14:00:00,197.62,198.0,197.62,197.84,10628.0,174.8246,175.1608,174.8246,175.0192,10628.0
2019-06-28 14:05:00,197.82,197.86,197.74,197.78,13692.0,175.0016,175.0369,174.9308,174.9662,13692.0
2019-06-28 14:10:00,197.78,197.84,197.7,197.77,16857.0,174.9662,175.0192,174.8954,174.9573,16857.0
2019-06-28 14:15:00,197.75,197.8,197.6,197.8,12030.0,174.9396,174.9839,174.8069,174.9839,12030.0
2019-06-28 14:20:00,197.78,197.98,197.69,197.85,16786.0,174.9662,175.1431,174.8866,175.0281,16786.0
2019-06-28 14:25:00,197.84,197.9,197.68,197.68,14198.0,175.0192,175.0723,174.8777,174.8777,14198.0
2019-06-28 14:30:00,197.68,197.92,197.65,197.88,11273.0,174.8777,175.09,174.8512,175.0546,11273.0
2019-06-28 14:35:00,197.89,198.03,197.86,197.91,9980.0,175.0635,175.1873,175.0369,175.0812,9980.0
2019-06-28 14:40:00,197.92,198.01,197.77,197.8,10500.0,175.09,175.1696,174.9573,174.9839,10500.0
2019-06-28 14:45:00,197.88,197.99,197.85,197.95,10201.0,175.0546,175.1519,175.0281,175.1166,10201.0
2019-06-28 14:50:00,197.96,197.96,197.54,197.66,13105.0,175.1254,175.1254,174.7539,174.86,13105.0
2019-06-28 14:55:00,197.63,197.67,197.48,197.57,10404.0,174.8335,174.8689,174.7008,174.7804,10404.0
2019-06-28 15:00:00,197.58,197.74,197.58,197.74,10745.0,174.7892,174.9308,174.7892,174.9308,10745.0
2019-06-28 15:05:00,197.74,197.76,197.61,197.74,15037.0,174.9308,174.9485,174.8158,174.9308,15037.0
2019-06-28 15:10:00,197.74,197.75,197.59,197.69,13597.0,174.9308,174.9396,174.7981,174.8866,13597.0
2019-06-28 15:15:00,197.69,197.91,197.67,197.8,16378.0,174.8866,175.0812,174.8689,174.9839,16378.0
2019-06-28 15:20:00,197.8,197.9,197.78,197.83,16137.0,174.9839,175.0723,174.9662,175.0104,16137.0
2019-06-28 15:25:00,197.84,197.94,197.83,197.9,16803.0,175.0192,175.1077,175.0104,175.0723,16803.0
2019-06-28 15:30:00,197.92,198.06,197.89,197.95,22499.0,175.09,175.2139,175.0635,175.1166,22499.0
2019-06-28 15:35:00,197.97,198.08,197.84,198.08,26442.0,175.1343,175.2316,175.0192,175.2316,26442.0
2019-06-28 15:40:00,198.07,198.23,197.99,198.03,35334.0,175.2227,175.3643,175.1519,175.1873,35334.0
2019-06-28 15:45:00,198.04,198.17,197.92,198.09,36013.0,175.1962,175.3112,175.09,175.2404,36013.0
2019-06-28 15:50:00,198.13,198.51,198.11,198.23,84474.0,175.2758,175.612,175.2581,175.3643,84474.0
2019-06-28 15:55:00,198.28,199.37,198.18,199.14,298512.0,175.4085,176.3728,175.32,176.1693,298512.0
2019-07-01 09:30:00,200.93,201.67,200.5,201.19,73639.0,177.7528,178.4075,177.3724,177.9828,73639.0
2019-07-01 09:35:00,201.03,201.58,200.57,200.91,54954.0,177.8413,178.3278,177.4343,177.7351,54954.0
2019-07-01 09:40:00,200.78,201.56,200.78,201.36,26248.0,177.6201,178.3101,177.6201,178.1332,26248.0
2019-07-01 09:45:00,201.47,201.64,200.13,200.5,19117.0,178.2305,178.3809,177.0451,177.3724,19117.0
2019-07-01 09:50:00,200.5,200.56,199.99,200.54,25502.0,177.3724,177.4255,176.9212,177.4078,25502.0
2019-07-01 09:55:00,200.44,201.52,200.38,201.29,24150.0,177.3193,178.2748,177.2663,178.0713,24150.0
2019-07-01 10:00:00,201.43,201.6,200.71,201.03,31570.0,178.1951,178.3455,177.5582,177.8413,31570.0
2019-07-01 10:05:00,201.0,201.38,200.99,201.35,20087.0,177.8147,178.1509,177.8059,178.1244,20087.0
2019-07-01 10:10:00,201.39,201.9,201.29,201.9,19643.0,178.1598,178.6109,178.0713,178.6109,19643.0
2019-07-01 10:15:00,201.95,202.17,201.84,202.07,11383.0,178.6552,178.8498,178.5579,178.7613,11383.0
2019-07-01 10:20:00,201.99,202.22,201.54,201.67,12245.0,178.6905,178.894,178.2925,178.4075,12245.0
2019-07-01 10:25:00,201.68,202.1,201.66,201.94,17789.0,178.4163,178.7879,178.3986,178.6463,17789.0
2019-07-01 10:30:00,201.84,201.99,201.45,201.63,34021.0,178.5579,178.6905,178.2128,178.3721,34021.0
2019-07-01 10:35:00,201.65,202.0,201.54,202.0,21207.0,178.3898,178.6994,178.2925,178.6994,21207.0
2019-07-01 10:40:00,201.98,202.17,201.95,202.09,16340.0,178.6817,178.8498,178.6552,178.779,16340.0
2019-07-01 10:45:00,202.11,202.38,201.97,202.38,14827.0,178.7967,179.0356,178.6729,179.0356,14827.0
2019-07-01 10:50:00,202.3,202.59,202.15,202.43,16048.0,178.9648,179.2213,178.8321,179.0798,16048.0
2019-07-01 10:55:00,202.45,202.46,201.69,201.7,9833.0,179.0975,179.1063,178.4252,178.434,9833.0
2019-07-01 11:00:00,201.71,201.8,201.54,201.61,15817.0,178.4428,178.5225,178.2925,178.3544,15817.0
2019-07-01 11:05:00,201.59,201.67,201.45,201.52,10889.0,178.3367,178.4075,178.2128,178.2748,10889.0
2019-07-01 11:10:00,201.56,201.7,201.46,201.54,7209.0,178.3101,178.434,178.2217,178.2925,7209.0
2019-07-01 11:15:00,201.58,201.63,201.43,201.51,13016.0,178.3278,178.3721,178.1951,178.2659,13016.0
2019-07-01 11:20:00,201.52,201.6,201.33,201.46,8549.0,178.2748,178.3455,178.1067,178.2217,8549.0
2019-07-01 11:25:00,201.46,201.49,201.22,201.3,7540.0,178.2217,178.2482,178.0094,178.0801,7540.0
2019-07-01 11:30:00,201.3,201.7,201.3,201.61,12652.0,178.0801,178.434,178.0801,178.3544,12652.0
2019-07-01 11:35:00,201.58,201.72,201.58,201.71,6466.0,178.3278,178.4517,178.3278,178.4428,6466.0
2019-07-01 11:40:00,201.59,201.64,201.4,201.48,6401.0,178.3367,178.3809,178.1686,178.2394,6401.0
2019-07-01 11:45:00,201.5,201.73,201.4,201.53,6255.0,178.2571,178.4605,178.1686,178.2836,6255.0
2019-07-01 11:50:00,201.58,201.96,201.53,201.84,4932.0,178.3278,178.664,178.2836,178.5579,4932.0
2019-07-01 11:55:00,201.86,202.23,201.79,202.05,17368.0,178.5755,178.9029,178.5136,178.7436,17368.0
2019-07-01 12:00:00,202.09,202.35,202.09,202.29,7187.0,178.779,179.009,178.779,178.9559,7187.0
2019-07-01 12:05:00,202.29,202.29,202.02,202.04,5925.0,178.9559,178.9559,178.7171,178.7348,5925.0
2019-07-01 12:10:00,202.07,202.35,202.06,202.34,9930.0,178.7613,179.009,178.7525,179.0002,9930.0
2019-07-01 12:15:00,202.35,202.35,202.07,202.08,6493.0,179.009,179.009,178.7613,178.7702,6493.0
2019-07-01 12:20:00,201.96,202.01,201.78,201.81,5705.0,178.664,178.7082,178.5048,178.5313,5705.0
2019-07-01 12:25:00,201.81,201.91,201.77,201.84,3393.0,178.5313,178.6198,178.4959,178.5579,3393.0
2019-07-01 12:30:00,201.81,201.96,201.67,201.84,9491.0,178.5313,178.664,178.4075,178.5579,9491.0
2019-07-01 12:35:00,201.89,201.91,201.66,201.74,4479.0,178.6021,178.6198,178.3986,178.4694,4479.0
2019-07-01 12:40:00,201.76,201.85,201.7,201.75,5477.0,178.4871,178.5667,178.434,178.4782,5477.0
2019-07-01 12:45:00,201.81,201.93,201.75,201.88,8804.0,178.5313,178.6375,178.4782,178.5932,8804.0
2019-07-01 12:50:00,201.86,201.9,201.67,201.67,4901.0,178.5755,178.6109,178.4075,178.4075,4901.0
2019-07-01 12:55:00,201.61,201.61,201.4,201.53,5000.0,178.3544,178.3544,178.1686,178.2836,5000.0
2019-07-01 13:00:00,201.53,201.63,201.38,201.56,9764.0,178.2836,178.3721,178.1509,178.3101,9764.0
2019-07-01 13:05:00,201.57,201.72,201.5,201.69,8650.0,178.319,178.4517,178.2571,178.4252,8650.0
2019-07-01 13:10:00,201.67,201.67,201.4,201.52,10280.0,178.4075,178.4075,178.1686,178.2748,10280.0
2019-07-01 13:15:00,201.48,201.59,201.31,201.42,4053.0,178.2394,178.3367,178.089,178.1863,4053.0
2019-07-01 13:20:00,201.39,201.77,201.39,201.59,20203.0,178.1598,178.4959,178.1598,178.3367,20203.0
2019-07-01 13:25:00,201.63,201.66,201.43,201.55,5084.0,178.3721,178.3986,178.1951,178.3013,5084.0
2019-07-01 13:30:00,201.53,201.59,201.37,201.44,5396.0,178.2836,178.3367,178.1421,178.204,5396.0
2019-07-01 13:35:00,201.49,201.55,201.37,201.37,4737.0,178.2482,178.3013,178.1421,178.1421,4737.0
2019-07-01 13:40:00,201.32,201.32,201.11,201.14,5033.0,178.0978,178.0978,177.9121,177.9386,5033.0
2019-07-01 13:45:00,201.14,201.2,200.87,201.02,37059.0,177.9386,177.9917,177.6997,177.8324,37059.0
2019-07-01 13:50:00,201.04,201.04,200.83,200.91,4567.0,177.8501,177.8501,177.6644,177.7351,4567.0
2019-07-01 13:55:00,200.82,200.92,200.69,200.77,7563.0,177.6555,177.744,177.5405,177.6113,7563.0
2019-07-01 14:00:00,200.67,200.72,200.45,200.52,6662.0,177.5228,177.567,177.3282,177.3901,6662.0
2019-07-01 14:05:00,200.47,200.59,200.38,200.59,4383.0,177.3459,177.452,177.2663,177.452,4383.0
2019-07-01 14:10:00,200.58,200.72,200.53,200.65,5251.0,177.4432,177.567,177.399,177.5051,5251.0
2019-07-01 14:15:00,200.65,200.66,200.43,200.47,5422.0,177.5051,177.514,177.3105,177.3459,5422.0
2019-07-01 14:20:00,200.49,200.53,200.37,200.44,4012.0,177.3636,177.399,177.2574,177.3193,4012.0
2019-07-01 14:25:00,200.41,200.41,200.18,200.3,5945.0,177.2928,177.2928,177.0893,177.1955,5945.0
2019-07-01 14:30:00,200.25,200.31,200.05,200.23,8297.0,177.1513,177.2043,176.9743,177.1336,8297.0
2019-07-01 14:35:00,200.27,200.37,200.16,200.37,8183.0,177.1689,177.2574,177.0716,177.2574,8183.0
2019-07-01 14:40:00,200.36,200.63,200.35,200.53,5374.0,177.2486,177.4874,177.2397,177.399,5374.0
2019-07-01 14:45:00,200.52,200.74,200.52,200.72,6411.0,177.3901,177.5847,177.3901,177.567,6411.0
2019-07-01 14:50:00,200.72,200.85,200.64,200.8,8490.0,177.567,177.682,177.4963,177.6378,8490.0
2019-07-01 14:55:00,200.8,200.81,200.45,200.58,4315.0,177.6378,177.6467,177.3282,177.4432,4315.0
2019-07-01 15:00:00,200.59,200.78,200.55,200.64,6876.0,177.452,177.6201,177.4167,177.4963,6876.0
2019-07-01 15:05:00,200.7,200.8,200.6,200.67,8565.0,177.5493,177.6378,177.4609,177.5228,8565.0
2019-07-01 15:10:00,200.63,200.95,200.63,200.92,8293.0,177.4874,177.7705,177.4874,177.744,8293.0
2019-07-01 15:15:00,200.91,201.13,200.91,201.1,10218.0,177.7351,177.9297,177.7351,177.9032,10218.0
2019-07-01 15:20:00,201.09,201.38,201.08,201.32,5313.0,177.8944,178.1509,177.8855,178.0978,5313.0
2019-07-01 15:25:00,201.34,201.6,201.31,201.51,16108.0,178.1155,178.3455,178.089,178.2659,16108.0
2019-07-01 15:30:00,201.52,201.64,201.46,201.47,12118.0,178.2748,178.3809,178.2217,178.2305,12118.0
2019-07-01 15:35:00,201.51,201.62,201.27,201.33,24492.0,178.2659,178.3632,178.0536,178.1067,24492.0
2019-07-01 15:40:00,201.34,201.47,201.17,201.25,14179.0,178.1155,178.2305,177.9651,178.0359,14179.0
2019-07-01 15:45:00,201.25,201.4,201.14,201.19,21794.0,178.0359,178.1686,177.9386,177.9828,21794.0
2019-07-01 15:50:00,201.21,201.22,200.91,201.02,54427.0,178.0005,178.0094,177.7351,177.8324,54427.0
2019-07-01 15:55:00,201.02,201.06,200.78,200.95,103390.0,177.8324,177.8678,177.6201,177.7705,103390.0
2019-07-02 09:30:00,201.76,201.76,200.33,201.31,33407.0,178.4871,178.4871,177.222,178.089,33407.0
2019-07-02 09:35:00,201.39,201.96,201.26,201.96,11538.0,178.1598,178.664,178.0448,178.664,11538.0
2019-07-02 09:40:00,201.9,202.23,201.88,202.14,9456.0,178.6109,178.9029,178.5932,178.8232,9456.0
2019-07-02 09:45:00,201.97,202.14,201.65,201.94,7264.0,178.6729,178.8232,178.3898,178.6463,7264.0
2019-07-02 09:50:00,201.85,202.04,201.7,201.81,5271.0,178.5667,178.7348,178.434,178.5313,5271.0
2019-07-02 09:55:00,201.81,201.99,201.61,201.95,4950.0,178.5313,178.6905,178.3544,178.6552,4950.0
2019-07-02 10:00:00,201.88,201.96,201.77,201.91,6532.0,178.5932,178.664,178.4959,178.6198,6532.0
2019-07-02 10:05:00,201.93,201.99,201.81,201.99,5190.0,178.6375,178.6905,178.5313,178.6905,5190.0
2019-07-02 10:10:00,202.0,202.23,201.92,201.92,22979.0,178.6994,178.9029,178.6286,178.6286,22979.0
2019-07-02 10:15:00,201.94,201.94,201.74,201.89,5799.0,178.6463,178.6463,178.4694,178.6021,5799.0
2019-07-02 10:20:00,201.78,202.02,201.69,201.8,8448.0,178.5048,178.7171,178.4252,178.5225,8448.0
2019-07-02 10:25:00,201.87,201.98,201.83,201.98,7607.0,178.5844,178.6817,178.549,178.6817,7607.0
2019-07-02 10:30:00,201.93,202.15,201.9,202.06,3778.0,178.6375,178.8321,178.6109,178.7525,3778.0
2019-07-02 10:35:00,201.98,202.05,201.85,201.87,3913.0,178.6817,178.7436,178.5667,178.5844,3913.0
2019-07-02 10:40:00,201.84,201.98,201.75,201.75,8777.0,178.5579,178.6817,178.4782,178.4782,8777.0
2019-07-02 10:45:00,201.75,202.04,201.72,202.01,12621.0,178.4782,178.7348,178.4517,178.7082,12621.0
2019-07-02 10:50:00,202.01,202.1,201.94,202.07,14446.0,178.7082,178.7879,178.6463,178.7613,14446.0
2019-07-02 10:55:00,202.1,202.11,201.97,202.09,7997.0,178.7879,178.7967,178.6729,178.779,7997.0
2019-07-02 11:00:00,202.1,202.17,201.99,202.13,9208.0,178.7879,178.8498,178.6905,178.8144,9208.0
2019-07-02 11:05:00,202.12,202.19,201.95,202.01,7884.0,178.8056,178.8675,178.6552,178.7082,7884.0
2019-07-02 11:10:00,202.02,202.16,201.97,202.01,40366.0,178.7171,178.8409,178.6729,178.7082,40366.0
2019-07-02 11:15:00,202.04,202.23,202.03,202.14,4368.0,178.7348,178.9029,178.7259,178.8232,4368.0
2019-07-02 11:20:00,202.15,202.3,201.99,202.0,6711.0,178.8321,178.9648,178.6905,178.6994,6711.0
2019-07-02 11:25:00,202.04,202.09,202.0,202.0,3920.0,178.7348,178.779,178.6994,178.6994,3920.0
2019-07-02 11:30:00,202.01,202.02,201.8,201.82,17414.0,178.7082,178.7171,178.5225,178.5402,17414.0
2019-07-02 11:35:00,201.84,201.98,201.75,201.86,11373.0,178.5579,178.6817,178.4782,178.5755,11373.0
2019-07-02 11:40:00,201.8,202.08,201.77,201.98,11043.0,178.5225,178.7702,178.4959,178.6817,11043.0
2019-07-02 11:45:00,201.88,202.02,201.8,201.94,17954.0,178.5932,178.7171,178.5225,178.6463,17954.0
2019-07-02 11:50:00,201.96,202.01,201.8,201.98,12317.0,178.664,178.7082,178.5225,178.6817,12317.0
2019-07-02 11:55:00,201.95,201.98,201.74,201.9,6267.0,178.6552,178.6817,178.4694,178.6109,6267.0
2019-07-02 12:00:00,201.88,201.88,201.44,201.48,16815.0,178.5932,178.5932,178.204,178.2394,16815.0
2019-07-02 12:05:00,201.45,201.71,201.4,201.4,22366.0,178.2128,178.4428,178.1686,178.1686,22366.0
2019-07-02 12:10:00,201.39,201.39,201.02,201.04,13216.0,178.1598,178.1598,177.8324,177.8501,13216.0
2019-07-02 12:15:00,201.0,201.11,200.87,200.88,12147.0,177.8147,177.9121,177.6997,177.7086,12147.0
2019-07-02 12:20:00,200.88,200.9,200.71,200.8,8971.0,177.7086,177.7263,177.5582,177.6378,8971.0
2019-07-02 12:25:00,200.74,200.8,200.11,200.2,8824.0,177.5847,177.6378,177.0274,177.107,8824.0
2019-07-02 12:30:00,200.2,200.29,199.96,200.09,8987.0,177.107,177.1866,176.8947,177.0097,8987.0
2019-07-02 12:35:00,200.12,200.28,200.05,200.23,6843.0,177.0363,177.1778,176.9743,177.1336,6843.0
2019-07-02 12:40:00,200.2,200.31,200.07,200.1,7063.0,177.107,177.2043,176.992,177.0186,7063.0
2019-07-02 12:45:00,200.12,200.18,199.99,200.15,6887.0,177.0363,177.0893,176.9212,177.0628,6887.0
2019-07-02 12:50:00,200.15,200.32,200.05,200.11,6942.0,177.0628,177.2132,176.9743,177.0274,6942.0
2019-07-02 12:55:00,200.09,200.1,199.89,199.99,15907.0,177.0097,177.0186,176.8328,176.9212,15907.0
2019-07-02 13:00:00,199.98,200.14,199.98,200.1,13645.0,176.9124,177.0539,176.9124,177.0186,13645.0
2019-07-02 13:05:00,200.1,200.31,200.09,200.24,4174.0,177.0186,177.2043,177.0097,177.1424,4174.0
2019-07-02 13:10:00,200.25,200.31,200.21,200.28,4855.0,177.1513,177.2043,177.1159,177.1778,4855.0
2019-07-02 13:15:00,200.32,200.33,200.19,200.24,5000.0,177.2132,177.222,177.0982,177.1424,5000.0
2019-07-02 13:20:00,200.22,200.27,200.09,200.1,6497.0,177.1247,177.1689,177.0097,177.0186,6497.0
2019-07-02 13:25:00,200.02,200.2,199.92,200.03,25655.0,176.9478,177.107,176.8593,176.9566,25655.0
2019-07-02 13:30:00,200.04,200.09,199.93,200.03,10181.0,176.9655,177.0097,176.8682,176.9566,10181.0
2019-07-02 13:35:00,200.03,200.1,199.97,200.03,4009.0,176.9566,177.0186,176.9036,176.9566,4009.0
2019-07-02 13:40:00,200.02,200.05,199.95,199.95,5366.0,176.9478,176.9743,176.8859,176.8859,5366.0
2019-07-02 13:45:00,199.97,200.03,199.77,199.98,12816.0,176.9036,176.9566,176.7266,176.9124,12816.0
2019-07-02 13:50:00,199.96,200.03,199.93,200.01,4139.0,176.8947,176.9566,176.8682,176.9389,4139.0
2019-07-02 13:55:00,200.02,200.08,199.96,200.0,2201.0,176.9478,177.0009,176.8947,176.9301,2201.0
2019-07-02 14:00:00,200.04,200.15,199.98,200.14,7845.0,176.9655,177.0628,176.9124,177.0539,7845.0
2019-07-02 14:05:00,200.11,200.19,200.03,200.19,3598.0,177.0274,177.0982,176.9566,177.0982,3598.0
2019-07-02 14:10:00,200.19,200.31,200.15,200.26,10970.0,177.0982,177.2043,177.0628,177.1601,10970.0
2019-07-02 14:15:00,200.25,200.26,200.11,200.11,3455.0,177.1513,177.1601,177.0274,177.0274,3455.0
2019-07-02 14:20:00,200.14,200.39,200.13,200.39,6963.0,177.0539,177.2751,177.0451,177.2751,6963.0
2019-07-02 14:25:00,200.37,200.39,200.24,200.3,5747.0,177.2574,177.2751,177.1424,177.1955,5747.0
2019-07-02 14:30:00,200.28,200.4,200.27,200.39,6925.0,177.1778,177.284,177.1689,177.2751,6925.0
2019-07-02 14:35:00,200.36,200.4,200.3,200.35,3746.0,177.2486,177.284,177.1955,177.2397,3746.0
2019-07-02 14:40:00,200.4,200.48,200.39,200.39,6752.0,177.284,177.3547,177.2751,177.2751,6752.0
2019-07-02 14:45:00,200.39,200.4,200.07,200.16,14070.0,177.2751,177.284,176.992,177.0716,14070.0
2019-07-02 14:50:00,200.13,200.23,200.0,200.06,4420.0,177.0451,177.1336,176.9301,176.9832,4420.0
2019-07-02 14:55:00,200.04,200.17,200.01,200.05,5118.0,176.9655,177.0805,176.9389,176.9743,5118.0
2019-07-02 15:00:00,200.07,200.26,200.06,200.18,12912.0,176.992,177.1601,176.9832,177.0893,12912.0
2019-07-02 15:05:00,200.18,200.32,200.15,200.32,7548.0,177.0893,177.2132,177.0628,177.2132,7548.0
2019-07-02 15:10:00,200.32,200.35,199.95,200.0,11323.0,177.2132,177.2397,176.8859,176.9301,11323.0
2019-07-02 15:15:00,199.96,200.19,199.95,200.0,5696.0,176.8947,177.0982,176.8859,176.9301,5696.0
2019-07-02 15:20:00,200.06,200.09,199.95,200.05,11380.0,176.9832,177.0097,176.8859,176.9743,11380.0
2019-07-02 15:25:00,200.02,200.17,199.91,199.95,9126.0,176.9478,177.0805,176.8505,176.8859,9126.0
2019-07-02 15:30:00,199.89,200.13,199.89,200.13,17756.0,176.8328,177.0451,176.8328,177.0451,17756.0
2019-07-02 15:35:00,200.1,200.21,199.99,200.1,14956.0,177.0186,177.1159,176.9212,177.0186,14956.0
2019-07-02 15:40:00,200.14,200.22,199.98,200.02,14277.0,177.0539,177.1247,176.9124,176.9478,14277.0
2019-07-02 15:45:00,200.0,200.11,199.9,199.97,15738.0,176.9301,177.0274,176.8416,176.9036,15738.0
2019-07-02 15:50:00,199.98,200.27,199.97,200.22,31149.0,176.9124,177.1689,176.9036,177.1247,31149.0
2019-07-02 15:55:00,200.25,200.5,200.16,200.44,55737.0,177.1513,177.3724,177.0716,177.3193,55737.0
2019-07-03 09:30:00,200.87,201.76,200.56,201.54,19741.0,177.6997,178.4871,177.4255,178.2925,19741.0
2019-07-03 09:35:00,201.65,201.91,201.48,201.76,30679.0,178.3898,178.6198,178.2394,178.4871,30679.0
2019-07-03 09:40:00,201.77,202.22,201.66,201.73,18955.0,178.4959,178.894,178.3986,178.4605,18955.0
2019-07-03 09:45:00,201.84,202.37,201.66,202.0,22480.0,178.5579,179.0267,178.3986,178.6994,22480.0
2019-07-03 09:50:00,202.16,203.06,201.94,202.83,33771.0,178.8409,179.6371,178.6463,179.4337,33771.0
2019-07-03 09:55:00,202.91,203.16,202.6,202.66,20217.0,179.5044,179.7256,179.2302,179.2833,20217.0
2019-07-03 10:00:00,202.65,202.68,202.29,202.37,24278.0,179.2744,179.301,178.9559,179.0267,24278.0
2019-07-03 10:05:00,202.33,202.68,202.24,202.3,19712.0,178.9913,179.301,178.9117,178.9648,19712.0
2019-07-03 10:10:00,202.3,202.41,202.25,202.37,10433.0,178.9648,179.0621,178.9206,179.0267,10433.0
2019-07-03 10:15:00,202.36,202.42,202.24,202.39,6867.0,179.0179,179.0709,178.9117,179.0444,6867.0
2019-07-03 10:20:00,202.41,202.43,202.26,202.36,8161.0,179.0621,179.0798,178.9294,179.0179,8161.0
2019-07-03 10:25:00,202.28,202.38,202.26,202.33,13931.0,178.9471,179.0356,178.9294,178.9913,13931.0
2019-07-03 10:30:00,202.29,202.29,202.07,202.08,9421.0,178.9559,178.9559,178.7613,178.7702,9421.0
2019-07-03 10:35:00,202.06,202.42,202.06,202.42,6217.0,178.7525,179.0709,178.7525,179.0709,6217.0
2019-07-03 10:40:00,202.32,202.35,202.28,202.3,3078.0,178.9825,179.009,178.9471,178.9648,3078.0
2019-07-03 10:45:00,202.3,202.49,202.29,202.46,6607.0,178.9648,179.1329,178.9559,179.1063,6607.0
2019-07-03 10:50:00,202.47,202.9,202.47,202.59,5700.0,179.1152,179.4956,179.1152,179.2213,5700.0
2019-07-03 10:55:00,202.63,202.72,202.39,202.72,7741.0,179.2567,179.3363,179.0444,179.3363,7741.0
2019-07-03 11:00:00,202.68,203.03,202.67,202.99,10683.0,179.301,179.6106,179.2921,179.5752,10683.0
2019-07-03 11:05:00,202.88,202.93,202.52,202.58,3735.0,179.4779,179.5221,179.1594,179.2125,3735.0
2019-07-03 11:10:00,202.51,202.67,202.45,202.5,6329.0,179.1506,179.2921,179.0975,179.1417,6329.0
2019-07-03 11:15:00,202.52,202.67,202.49,202.65,6341.0,179.1594,179.2921,179.1329,179.2744,6341.0
2019-07-03 11:20:00,202.66,202.67,202.56,202.64,6098.0,179.2833,179.2921,179.1948,179.2656,6098.0
2019-07-03 11:25:00,202.66,203.04,202.66,203.03,9728.0,179.2833,179.6194,179.2833,179.6106,9728.0
2019-07-03 11:30:00,202.94,203.08,202.79,202.99,9933.0,179.531,179.6548,179.3983,179.5752,9933.0
2019-07-03 11:35:00,202.99,203.26,202.93,203.24,6313.0,179.5752,179.8141,179.5221,179.7964,6313.0
2019-07-03 11:40:00,203.21,203.3,203.16,203.17,4370.0,179.7698,179.8494,179.7256,179.7344,4370.0
2019-07-03 11:45:00,203.16,203.18,202.53,202.65,23432.0,179.7256,179.7433,179.1683,179.2744,23432.0
2019-07-03 11:50:00,202.65,202.83,202.64,202.83,5036.0,179.2744,179.4337,179.2656,179.4337,5036.0
2019-07-03 11:55:00,202.85,203.05,202.79,203.01,8435.0,179.4513,179.6283,179.3983,179.5929,8435.0
2019-07-03 12:00:00,203.01,203.01,202.78,202.84,13752.0,179.5929,179.5929,179.3894,179.4425,13752.0
2019-07-03 12:05:00,202.89,203.02,202.7,202.77,5512.0,179.4867,179.6017,179.3187,179.3806,5512.0
2019-07-03 12:10:00,202.77,202.97,202.77,202.88,4802.0,179.3806,179.5575,179.3806,179.4779,4802.0
2019-07-03 12:15:00,202.87,202.89,202.38,202.39,7367.0,179.469,179.4867,179.0356,179.0444,7367.0
2019-07-03 12:20:00,202.31,202.35,201.77,201.94,7038.0,178.9736,179.009,178.4959,178.6463,7038.0
2019-07-03 12:25:00,201.93,202.18,201.93,202.06,4608.0,178.6375,178.8586,178.6375,178.7525,4608.0
2019-07-03 12:30:00,202.06,202.18,201.86,202.08,23924.0,178.7525,178.8586,178.5755,178.7702,23924.0
2019-07-03 12:35:00,202.08,202.1,201.95,202.04,7934.0,178.7702,178.7879,178.6552,178.7348,7934.0
2019-07-03 12:40:00,202.0,202.23,201.97,202.0,12842.0,178.6994,178.9029,178.6729,178.6994,12842.0
2019-07-03 12:45:00,202.0,202.12,201.99,202.02,14872.0,178.6994,178.8056,178.6905,178.7171,14872.0
2019-07-03 12:50:00,202.04,202.64,202.04,202.51,26970.0,178.7348,179.2656,178.7348,179.1506,26970.0
2019-07-03 12:55:00,202.53,202.82,202.46,202.56,46564.0,179.1683,179.4248,179.1063,179.1948,46564.0
2019-07-05 09:30:00,201.28,202.74,201.28,202.22,13452.0,178.0624,179.354,178.0624,178.894,13452.0
2019-07-05 09:35:00,202.27,202.47,201.56,201.56,4990.0,178.9383,179.1152,178.3101,178.3101,4990.0
2019-07-05 09:40:00,201.59,201.76,201.12,201.26,6083.0,178.3367,178.4871,177.9209,178.0448,6083.0
2019-07-05 09:45:00,201.15,201.51,201.14,201.45,1521.0,177.9474,178.2659,177.9386,178.2128,1521.0
2019-07-05 09:50:00,201.42,201.65,201.1,201.38,8042.0,178.1863,178.3898,177.9032,178.1509,8042.0
2019-07-05 09:55:00,201.34,201.38,201.1,201.37,26970.0,178.1155,178.1509,177.9032,178.1421,26970.0
2019-07-05 10:00:00,201.43,201.43,200.9,201.27,7089.0,178.1951,178.1951,177.7263,178.0536,7089.0
2019-07-05 10:05:00,201.3,201.45,201.2,201.26,4941.0,178.0801,178.2128,177.9917,178.0448,4941.0
2019-07-05 10:10:00,201.19,201.22,200.81,200.81,3302.0,177.9828,178.0094,177.6467,177.6467,3302.0
2019-07-05 10:15:00,200.81,200.97,200.66,200.96,3539.0,177.6467,177.7882,177.514,177.7794,3539.0
2019-07-05 10:20:00,201.06,201.06,200.54,200.54,2982.0,177.8678,177.8678,177.4078,177.4078,2982.0
2019-07-05 10:25:00,200.44,200.57,200.32,200.54,3522.0,177.3193,177.4343,177.2132,177.4078,3522.0
2019-07-05 10:30:00,200.43,200.43,199.99,200.0,6831.0,177.3105,177.3105,176.9212,176.9301,6831.0
2019-07-05 10:35:00,200.06,200.27,199.54,199.54,41875.0,176.9832,177.1689,176.5232,176.5232,41875.0
2019-07-05 10:40:00,199.62,199.62,198.94,198.94,7241.0,176.5939,176.5939,175.9924,175.9924,7241.0
2019-07-05 10:45:00,198.94,199.2,198.68,199.0,4431.0,175.9924,176.2224,175.7624,176.0454,4431.0
2019-07-05 10:50:00,199.05,199.12,198.89,198.89,5482.0,176.0897,176.1516,175.9481,175.9481,5482.0
2019-07-05 10:55:00,198.96,199.02,198.53,199.02,7607.0,176.0101,176.0631,175.6297,176.0631,7607.0
2019-07-05 11:00:00,199.03,199.23,198.78,199.03,10376.0,176.072,176.2489,175.8508,176.072,10376.0
2019-07-05 11:05:00,199.15,199.54,199.15,199.35,6360.0,176.1781,176.5232,176.1781,176.3551,6360.0
2019-07-05 11:10:00,199.35,199.92,199.19,199.92,8643.0,176.3551,176.8593,176.2135,176.8593,8643.0
2019-07-05 11:15:00,199.96,200.15,199.78,199.84,4192.0,176.8947,177.0628,176.7355,176.7886,4192.0
2019-07-05 11:20:00,199.8,200.11,199.79,200.01,12422.0,176.7532,177.0274,176.7443,176.9389,12422.0
2019-07-05 11:25:00,200.05,200.1,199.86,199.96,3808.0,176.9743,177.0186,176.8062,176.8947,3808.0
2019-07-05 11:30:00,199.99,200.33,199.99,200.21,4888.0,176.9212,177.222,176.9212,177.1159,4888.0
2019-07-05 11:35:00,200.25,200.65,200.1,200.52,6051.0,177.1513,177.5051,177.0186,177.3901,6051.0
2019-07-05 11:40:00,200.52,200.52,200.02,200.02,4717.0,177.3901,177.3901,176.9478,176.9478,4717.0
2019-07-05 11:45:00,200.03,200.18,199.83,200.18,4414.0,176.9566,177.0893,176.7797,177.0893,4414.0
2019-07-05 11:50:00,200.18,200.3,199.97,200.08,4827.0,177.0893,177.1955,176.9036,177.0009,4827.0
2019-07-05 11:55:00,200.08,200.34,199.92,200.15,4749.0,177.0009,177.2309,176.8593,177.0628,4749.0
2019-07-05 12:00:00,200.22,200.33,200.0,200.12,3400.0,177.1247,177.222,176.9301,177.0363,3400.0
2019-07-05 12:05:00,200.07,200.32,200.02,200.31,2151.0,176.992,177.2132,176.9478,177.2043,2151.0
2019-07-05 12:10:00,200.44,200.68,200.44,200.61,13700.0,177.3193,177.5317,177.3193,177.4697,13700.0
2019-07-05 12:15:00,200.64,200.85,200.64,200.85,5405.0,177.4963,177.682,177.4963,177.682,5405.0
2019-07-05 12:20:00,200.9,200.99,200.83,200.87,10300.0,177.7263,177.8059,177.6644,177.6997,10300.0
2019-07-05 12:25:00,200.92,200.92,200.64,200.74,3900.0,177.744,177.744,177.4963,177.5847,3900.0
2019-07-05 12:30:00,200.86,200.93,200.83,200.93,401.0,177.6909,177.7528,177.6644,177.7528,401.0
2019-07-05 12:35:00,201.01,201.15,201.01,201.11,4100.0,177.8236,177.9474,177.8236,177.9121,4100.0
2019-07-05 12:40:00,201.14,201.23,201.08,201.2,7540.0,177.9386,178.0182,177.8855,177.9917,7540.0
2019-07-05 12:45:00,201.19,201.19,201.08,201.12,1600.0,177.9828,177.9828,177.8855,177.9209,1600.0
2019-07-05 12:50:00,201.08,201.3,201.08,201.23,3800.0,177.8855,178.0801,177.8855,178.0182,3800.0
2019-07-05 12:55:00,201.23,201.29,200.9,201.07,3465.0,178.0182,178.0713,177.7263,177.8767,3465.0
2019-07-05 13:00:00,201.16,201.26,200.96,201.01,5941.0,177.9563,178.0448,177.7794,177.8236,5941.0
2019-07-05 13:05:00,201.0,201.18,200.79,201.18,10255.0,177.8147,177.974,177.629,177.974,10255.0
2019-07-05 13:10:00,201.17,201.19,200.99,201.08,4300.0,177.9651,177.9828,177.8059,177.8855,4300.0
2019-07-05 13:15:00,201.08,201.11,200.99,201.04,1600.0,177.8855,177.9121,177.8059,177.8501,1600.0
2019-07-05 13:20:00,200.96,201.18,200.94,201.1,6062.0,177.7794,177.974,177.7617,177.9032,6062.0
2019-07-05 13:25:00,201.15,201.15,200.98,201.1,1100.0,177.9474,177.9474,177.7971,177.9032,1100.0
2019-07-05 13:30:00,201.14,201.27,201.07,201.27,5984.0,177.9386,178.0536,177.8767,178.0536,5984.0
2019-07-05 13:35:00,201.36,201.47,201.35,201.47,1404.0,178.1332,178.2305,178.1244,178.2305,1404.0
2019-07-05 13:40:00,201.47,201.67,201.42,201.67,1892.0,178.2305,178.4075,178.1863,178.4075,1892.0
2019-07-05 13:45:00,201.7,201.7,201.36,201.52,1980.0,178.434,178.434,178.1332,178.2748,1980.0
2019-07-05 13:50:00,201.42,201.42,201.16,201.16,3495.0,178.1863,178.1863,177.9563,177.9563,3495.0
2019-07-05 13:55:00,201.17,201.17,201.0,201.13,6403.0,177.9651,177.9651,177.8147,177.9297,6403.0
2019-07-05 14:00:00,201.07,201.14,200.84,201.12,15044.0,177.8767,177.9386,177.6732,177.9209,15044.0
2019-07-05 14:05:00,201.11,201.11,200.85,200.98,3660.0,177.9121,177.9121,177.682,177.7971,3660.0
2019-07-05 14:10:00,201.0,201.18,200.94,200.95,2564.0,177.8147,177.974,177.7617,177.7705,2564.0
2019-07-05 14:15:00,200.96,201.08,200.89,201.08,3581.0,177.7794,177.8855,177.7174,177.8855,3581.0
2019-07-05 14:20:00,201.04,201.08,200.98,201.08,2272.0,177.8501,177.8855,177.7971,177.8855,2272.0
2019-07-05 14:25:00,201.02,201.02,200.91,200.98,3454.0,177.8324,177.8324,177.7351,177.7971,3454.0
2019-07-05 14:30:00,200.98,201.29,200.97,201.24,3599.0,177.7971,178.0713,177.7882,178.0271,3599.0
2019-07-05 14:35:00,201.22,201.49,201.18,201.35,5527.0,178.0094,178.2482,177.974,178.1244,5527.0
2019-07-05 14:40:00,201.32,201.39,201.25,201.34,3653.0,178.0978,178.1598,178.0359,178.1155,3653.0
2019-07-05 14:45:00,201.36,201.54,201.36,201.45,2135.0,178.1332,178.2925,178.1332,178.2128,2135.0
2019-07-05 14:50:00,201.42,201.53,201.31,201.42,5813.0,178.1863,178.2836,178.089,178.1863,5813.0
2019-07-05 14:55:00,201.41,201.41,201.22,201.22,4210.0,178.1775,178.1775,178.0094,178.0094,4210.0
2019-07-05 15:00:00,201.2,201.36,201.2,201.3,6656.0,177.9917,178.1332,177.9917,178.0801,6656.0
2019-07-05 15:05:00,201.25,201.32,201.21,201.28,4250.0,178.0359,178.0978,178.0005,178.0624,4250.0
2019-07-05 15:10:00,201.3,201.41,201.07,201.13,10903.0,178.0801,178.1775,177.8767,177.9297,10903.0
2019-07-05 15:15:00,201.13,201.16,200.99,201.12,5676.0,177.9297,177.9563,177.8059,177.9209,5676.0
2019-07-05 15:20:00,201.09,201.21,201.08,201.19,3200.0,177.8944,178.0005,177.8855,177.9828,3200.0
2019-07-05 15:25:00,201.2,201.2,200.99,201.16,4876.0,177.9917,177.9917,177.8059,177.9563,4876.0
2019-07-05 15:30:00,201.17,201.3,200.92,200.95,8557.0,177.9651,178.0801,177.744,177.7705,8557.0
2019-07-05 15:35:00,201.02,201.08,200.85,200.85,3930.0,177.8324,177.8855,177.682,177.682,3930.0
2019-07-05 15:40:00,200.84,200.98,200.84,200.92,5463.0,177.6732,177.7971,177.6732,177.744,5463.0
2019-07-05 15:45:00,200.89,201.07,200.88,200.98,9193.0,177.7174,177.8767,177.7086,177.7971,9193.0
2019-07-05 15:50:00,200.96,200.98,200.63,200.75,26258.0,177.7794,177.7971,177.4874,177.5936,26258.0
2019-07-05 15:55:00,200.76,201.0,200.47,201.0,68885.0,177.6024,177.8147,177.3459,177.8147,68885.0
2019-07-08 09:30:00,199.48,200.25,198.5,198.73,16787.0,176.4701,177.1513,175.6031,175.8066,16787.0
2019-07-08 09:35:00,198.99,199.67,198.98,199.67,3142.0,176.0366,176.6382,176.0278,176.6382,3142.0
2019-07-08 09:40:00,199.66,199.77,199.41,199.59,5395.0,176.6293,176.7266,176.4082,176.5674,5395.0
2019-07-08 09:45:00,199.54,199.54,198.99,199.3,3600.0,176.5232,176.5232,176.0366,176.3108,3600.0
2019-07-08 09:50:00,199.32,199.35,198.88,198.89,8053.0,176.3285,176.3551,175.9393,175.9481,8053.0
2019-07-08 09:55:00,198.82,199.17,198.68,199.17,14723.0,175.8862,176.1958,175.7624,176.1958,14723.0
2019-07-08 10:00:00,199.22,199.66,199.21,199.52,7630.0,176.2401,176.6293,176.2312,176.5055,7630.0
2019-07-08 10:05:00,199.53,199.75,199.4,199.62,4746.0,176.5143,176.7089,176.3993,176.5939,4746.0
2019-07-08 10:10:00,199.65,199.83,199.58,199.83,11301.0,176.6205,176.7797,176.5585,176.7797,11301.0
2019-07-08 10:15:00,199.86,200.09,199.86,199.95,10272.0,176.8062,177.0097,176.8062,176.8859,10272.0
2019-07-08 10:20:00,199.83,199.83,199.69,199.72,1726.0,176.7797,176.7797,176.6559,176.6824,1726.0
2019-07-08 10:25:00,199.67,199.67,199.32,199.34,2591.0,176.6382,176.6382,176.3285,176.3462,2591.0
2019-07-08 10:30:00,199.29,199.29,199.0,199.19,3469.0,176.302,176.302,176.0454,176.2135,3469.0
2019-07-08 10:35:00,199.15,199.38,199.15,199.28,1750.0,176.1781,176.3816,176.1781,176.2931,1750.0
2019-07-08 10:40:00,199.37,199.48,199.24,199.44,3080.0,176.3728,176.4701,176.2578,176.4347,3080.0
2019-07-08 10:45:00,199.59,199.67,199.39,199.51,1601.0,176.5674,176.6382,176.3905,176.4966,1601.0
2019-07-08 10:50:00,199.37,199.37,199.19,199.27,3046.0,176.3728,176.3728,176.2135,176.2843,3046.0
2019-07-08 10:55:00,199.29,199.36,199.15,199.22,3340.0,176.302,176.3639,176.1781,176.2401,3340.0
2019-07-08 11:00:00,199.32,199.51,199.29,199.39,5300.0,176.3285,176.4966,176.302,176.3905,5300.0
2019-07-08 11:05:00,199.35,199.46,199.28,199.43,2597.0,176.3551,176.4524,176.2931,176.4258,2597.0
2019-07-08 11:10:00,199.44,199.46,199.15,199.22,10655.0,176.4347,176.4524,176.1781,176.2401,10655.0
2019-07-08 11:15:00,199.23,199.23,199.0,199.1,15628.0,176.2489,176.2489,176.0454,176.1339,15628.0
2019-07-08 11:20:00,199.19,199.21,199.0,199.21,6106.0,176.2135,176.2312,176.0454,176.2312,6106.0
2019-07-08 11:25:00,199.14,199.14,198.96,199.01,6380.0,176.1693,176.1693,176.0101,176.0543,6380.0
2019-07-08 11:30:00,199.11,199.11,198.93,199.1,11258.0,176.1428,176.1428,175.9835,176.1339,11258.0
2019-07-08 11:35:00,199.13,199.15,198.89,198.89,3101.0,176.1604,176.1781,175.9481,175.9481,3101.0
2019-07-08 11:40:00,198.9,198.9,198.8,198.84,1754.0,175.957,175.957,175.8685,175.9039,1754.0
2019-07-08 11:45:00,198.84,199.22,198.81,199.22,10835.0,175.9039,176.2401,175.8774,176.2401,10835.0
2019-07-08 11:50:00,199.22,199.22,199.04,199.05,4051.0,176.2401,176.2401,176.0808,176.0897,4051.0
2019-07-08 11:55:00,199.0,199.03,198.76,198.76,5590.0,176.0454,176.072,175.8331,175.8331,5590.0
2019-07-08 12:00:00,198.8,198.91,198.66,198.67,8626.0,175.8685,175.9658,175.7447,175.7535,8626.0
2019-07-08 12:05:00,198.61,198.71,198.61,198.69,1663.0,175.7004,175.7889,175.7004,175.7712,1663.0
2019-07-08 12:10:00,198.71,198.78,198.67,198.74,3951.0,175.7889,175.8508,175.7535,175.8154,3951.0
2019-07-08 12:15:00,198.75,198.76,198.66,198.75,2723.0,175.8243,175.8331,175.7447,175.8243,2723.0
2019-07-08 12:20:00,198.57,198.57,198.39,198.39,2604.0,175.665,175.665,175.5058,175.5058,2604.0
2019-07-08 12:25:00,198.39,198.55,198.31,198.31,6438.0,175.5058,175.6474,175.435,175.435,6438.0
2019-07-08 12:30:00,198.37,198.5,198.24,198.5,7700.0,175.4881,175.6031,175.3731,175.6031,7700.0
2019-07-08 12:35:00,198.5,198.59,198.26,198.26,4564.0,175.6031,175.6827,175.3908,175.3908,4564.0
2019-07-08 12:40:00,198.33,198.33,197.98,197.99,5728.0,175.4527,175.4527,175.1431,175.1519,5728.0
2019-07-08 12:45:00,197.97,198.01,197.93,197.98,1817.0,175.1343,175.1696,175.0989,175.1431,1817.0
2019-07-08 12:50:00,198.04,198.2,198.02,198.06,3107.0,175.1962,175.3377,175.1785,175.2139,3107.0
2019-07-08 12:55:00,198.06,198.18,197.94,198.18,5468.0,175.2139,175.32,175.1077,175.32,5468.0
2019-07-08 13:00:00,198.18,198.63,198.16,198.58,10206.0,175.32,175.7181,175.3023,175.6739,10206.0
2019-07-08 13:05:00,198.54,198.72,198.53,198.65,8375.0,175.6385,175.7977,175.6297,175.7358,8375.0
2019-07-08 13:10:00,198.64,198.9,198.49,198.49,20637.0,175.727,175.957,175.5943,175.5943,20637.0
2019-07-08 13:15:00,198.42,198.49,198.39,198.49,8700.0,175.5323,175.5943,175.5058,175.5943,8700.0
2019-07-08 13:20:00,198.5,198.54,198.45,198.5,2189.0,175.6031,175.6385,175.5589,175.6031,2189.0
2019-07-08 13:25:00,198.46,199.27,198.42,199.24,9948.0,175.5677,176.2843,175.5323,176.2578,9948.0
2019-07-08 13:30:00,199.3,199.37,199.03,199.37,4831.0,176.3108,176.3728,176.072,176.3728,4831.0
2019-07-08 13:35:00,199.37,199.43,199.07,199.16,6952.0,176.3728,176.4258,176.1074,176.187,6952.0
2019-07-08 13:40:00,199.2,199.34,199.03,199.29,4813.0,176.2224,176.3462,176.072,176.302,4813.0
2019-07-08 13:45:00,199.3,199.46,199.25,199.35,6172.0,176.3108,176.4524,176.2666,176.3551,6172.0
2019-07-08 13:50:00,199.28,199.49,199.28,199.33,5764.0,176.2931,176.4789,176.2931,176.3374,5764.0
2019-07-08 13:55:00,199.27,199.61,199.26,199.53,6018.0,176.2843,176.5851,176.2755,176.5143,6018.0
2019-07-08 14:00:00,199.52,199.86,199.47,199.78,6281.0,176.5055,176.8062,176.4612,176.7355,6281.0
2019-07-08 14:05:00,199.71,199.84,199.62,199.84,3857.0,176.6735,176.7886,176.5939,176.7886,3857.0
2019-07-08 14:10:00,199.84,199.89,199.71,199.73,5966.0,176.7886,176.8328,176.6735,176.6912,5966.0
2019-07-08 14:15:00,199.75,199.87,199.59,199.61,8026.0,176.7089,176.8151,176.5674,176.5851,8026.0
2019-07-08 14:20:00,199.62,199.62,199.11,199.12,7794.0,176.5939,176.5939,176.1428,176.1516,7794.0
2019-07-08 14:25:00,199.12,199.25,199.12,199.17,3127.0,176.1516,176.2666,176.1516,176.1958,3127.0
2019-07-08 14:30:00,199.19,199.35,199.17,199.28,2835.0,176.2135,176.3551,176.1958,176.2931,2835.0
2019-07-08 14:35:00,199.28,199.34,199.19,199.22,18352.0,176.2931,176.3462,176.2135,176.2401,18352.0
2019-07-08 14:40:00,199.2,199.2,199.04,199.08,1614.0,176.2224,176.2224,176.0808,176.1162,1614.0
2019-07-08 14:45:00,199.13,199.26,199.11,199.12,3954.0,176.1604,176.2755,176.1428,176.1516,3954.0
2019-07-08 14:50:00,199.05,199.05,198.88,198.94,1750.0,176.0897,176.0897,175.9393,175.9924,1750.0
2019-07-08 14:55:00,198.95,199.14,198.95,199.01,6212.0,176.0012,176.1693,176.0012,176.0543,6212.0
2019-07-08 15:00:00,199.02,199.12,198.98,199.03,3406.0,176.0631,176.1516,176.0278,176.072,3406.0
2019-07-08 15:05:00,199.11,199.11,199.0,199.06,4640.0,176.1428,176.1428,176.0454,176.0985,4640.0
2019-07-08 15:10:00,199.05,199.31,199.01,199.3,6918.0,176.0897,176.3197,176.0543,176.3108,6918.0
2019-07-08 15:15:00,199.29,199.38,199.11,199.18,5255.0,176.302,176.3816,176.1428,176.2047,5255.0
2019-07-08 15:20:00,199.15,199.23,199.0,199.04,9928.0,176.1781,176.2489,176.0454,176.0808,9928.0
2019-07-08 15:25:00,199.01,199.14,198.98,199.08,7308.0,176.0543,176.1693,176.0278,176.1162,7308.0
2019-07-08 15:30:00,199.13,199.23,199.1,199.2,7822.0,176.1604,176.2489,176.1339,176.2224,7822.0
2019-07-08 15:35:00,199.24,199.33,199.24,199.32,6119.0,176.2578,176.3374,176.2578,176.3285,6119.0
2019-07-08 15:40:00,199.34,199.35,199.21,199.21,10571.0,176.3462,176.3551,176.2312,176.2312,10571.0
2019-07-08 15:45:00,199.23,199.25,199.01,199.07,17265.0,176.2489,176.2666,176.0543,176.1074,17265.0
2019-07-08 15:50:00,199.08,199.2,198.99,199.07,24337.0,176.1162,176.2224,176.0366,176.1074,24337.0
2019-07-08 15:55:00,199.07,199.23,198.92,198.92,46830.0,176.1074,176.2489,175.9747,175.9747,46830.0
2019-07-09 09:30:00,197.83,198.46,197.7,198.46,10508.0,175.0104,175.5677,174.8954,175.5677,10508.0
2019-07-09 09:35:00,198.63,199.05,198.54,198.64,16188.0,175.7181,176.0897,175.6385,175.727,16188.0
2019-07-09 09:40:00,198.64,198.83,197.92,198.4,12822.0,175.727,175.8951,175.09,175.5147,12822.0
2019-07-09 09:45:00,198.34,199.09,198.33,198.92,10863.0,175.4616,176.1251,175.4527,175.9747,10863.0
2019-07-09 09:50:00,198.86,199.21,198.72,199.01,12905.0,175.9216,176.2312,175.7977,176.0543,12905.0
2019-07-09 09:55:00,199.06,199.39,198.93,199.08,28759.0,176.0985,176.3905,175.9835,176.1162,28759.0
2019-07-09 10:00:00,199.09,199.11,198.48,198.62,19264.0,176.1251,176.1428,175.5854,175.7093,19264.0
2019-07-09 10:05:00,198.61,198.77,198.33,198.33,5816.0,175.7004,175.842,175.4527,175.4527,5816.0
2019-07-09 10:10:00,198.29,198.41,197.96,197.97,4438.0,175.4173,175.5235,175.1254,175.1343,4438.0
2019-07-09 10:15:00,198.0,198.06,197.72,197.87,4617.0,175.1608,175.2139,174.9131,175.0458,4617.0
2019-07-09 10:20:00,197.82,197.88,197.64,197.69,5568.0,175.0016,175.0546,174.8423,174.8866,5568.0
2019-07-09 10:25:00,197.72,197.86,197.58,197.71,6117.0,174.9131,175.0369,174.7892,174.9042,6117.0
2019-07-09 10:30:00,197.66,197.91,197.62,197.87,4181.0,174.86,175.0812,174.8246,175.0458,4181.0
2019-07-09 10:35:00,197.99,197.99,197.66,197.75,20640.0,175.1519,175.1519,174.86,174.9396,20640.0
2019-07-09 10:40:00,197.81,198.11,197.73,198.11,17512.0,174.9927,175.2581,174.9219,175.2581,17512.0
2019-07-09 10:45:00,198.08,198.24,198.07,198.23,4608.0,175.2316,175.3731,175.2227,175.3643,4608.0
2019-07-09 10:50:00,198.25,198.25,197.99,198.13,3030.0,175.382,175.382,175.1519,175.2758,3030.0
2019-07-09 10:55:00,198.11,198.23,197.91,198.0,5458.0,175.2581,175.3643,175.0812,175.1608,5458.0
2019-07-09 11:00:00,198.07,198.34,197.95,198.33,4331.0,175.2227,175.4616,175.1166,175.4527,4331.0
2019-07-09 11:05:00,198.36,198.4,198.16,198.36,4936.0,175.4793,175.5147,175.3023,175.4793,4936.0
2019-07-09 11:10:00,198.41,198.71,198.41,198.69,3158.0,175.5235,175.7889,175.5235,175.7712,3158.0
2019-07-09 11:15:00,198.62,198.77,198.56,198.67,4215.0,175.7093,175.842,175.6562,175.7535,4215.0
2019-07-09 11:20:00,198.79,198.82,198.49,198.69,6413.0,175.8597,175.8862,175.5943,175.7712,6413.0
2019-07-09 11:25:00,198.69,198.76,198.39,198.5,7274.0,175.7712,175.8331,175.5058,175.6031,7274.0
2019-07-09 11:30:00,198.56,198.83,198.55,198.61,4267.0,175.6562,175.8951,175.6474,175.7004,4267.0
2019-07-09 11:35:00,198.53,198.59,198.45,198.46,4310.0,175.6297,175.6827,175.5589,175.5677,4310.0
2019-07-09 11:40:00,198.49,198.59,198.43,198.44,4594.0,175.5943,175.6827,175.5412,175.55,4594.0
2019-07-09 11:45:00,198.46,198.5,198.14,198.15,6300.0,175.5677,175.6031,175.2846,175.2935,6300.0
2019-07-09 11:50:00,198.11,198.27,198.09,198.24,5877.0,175.2581,175.3996,175.2404,175.3731,5877.0
2019-07-09 11:55:00,198.2,198.22,198.0,198.0,6078.0,175.3377,175.3554,175.1608,175.1608,6078.0
2019-07-09 12:00:00,198.01,198.1,198.01,198.05,3221.0,175.1696,175.2493,175.1696,175.205,3221.0
2019-07-09 12:05:00,197.99,198.01,197.84,197.89,3853.0,175.1519,175.1696,175.0192,175.0635,3853.0
2019-07-09 12:10:00,197.94,198.05,197.94,197.98,2161.0,175.1077,175.205,175.1077,175.1431,2161.0
2019-07-09 12:15:00,197.97,197.99,197.81,197.97,3561.0,175.1343,175.1519,174.9927,175.1343,3561.0
2019-07-09 12:20:00,197.93,198.05,197.67,197.72,3979.0,175.0989,175.205,174.8689,174.9131,3979.0
2019-07-09 12:25:00,197.73,197.88,197.63,197.65,6298.0,174.9219,175.0546,174.8335,174.8512,6298.0
2019-07-09 12:30:00,197.67,197.77,197.65,197.75,6730.0,174.8689,174.9573,174.8512,174.9396,6730.0
2019-07-09 12:35:00,197.76,197.78,197.62,197.75,7557.0,174.9485,174.9662,174.8246,174.9396,7557.0
2019-07-09 12:40:00,197.71,197.75,197.65,197.7,3438.0,174.9042,174.9396,174.8512,174.8954,3438.0
2019-07-09 12:45:00,197.72,197.72,197.36,197.5,4401.0,174.9131,174.9131,174.5946,174.7185,4401.0
2019-07-09 12:50:00,197.53,197.59,197.43,197.48,3242.0,174.745,174.7981,174.6565,174.7008,3242.0
2019-07-09 12:55:00,197.48,197.51,197.32,197.41,3542.0,174.7008,174.7273,174.5592,174.6388,3542.0
2019-07-09 13:00:00,197.42,197.44,197.31,197.35,3351.0,174.6477,174.6654,174.5504,174.5858,3351.0
2019-07-09 13:05:00,197.31,197.37,197.22,197.3,2587.0,174.5504,174.6035,174.4708,174.5415,2587.0
2019-07-09 13:10:00,197.23,197.45,197.23,197.42,2394.0,174.4796,174.6742,174.4796,174.6477,2394.0
2019-07-09 13:15:00,197.4,197.4,197.33,197.35,1052.0,174.63,174.63,174.5681,174.5858,1052.0
2019-07-09 13:20:00,197.37,197.49,197.36,197.45,2837.0,174.6035,174.7096,174.5946,174.6742,2837.0
2019-07-09 13:25:00,197.42,197.43,197.36,197.37,1369.0,174.6477,174.6565,174.5946,174.6035,1369.0
2019-07-09 13:30:00,197.36,197.46,197.32,197.32,1716.0,174.5946,174.6831,174.5592,174.5592,1716.0
2019-07-09 13:35:00,197.38,197.38,197.25,197.28,2152.0,174.6123,174.6123,174.4973,174.5238,2152.0
2019-07-09 13:40:00,197.28,197.29,197.19,197.25,1674.0,174.5238,174.5327,174.4442,174.4973,1674.0
2019-07-09 13:45:00,197.25,197.46,197.25,197.4,3167.0,174.4973,174.6831,174.4973,174.63,3167.0
2019-07-09 13:50:00,197.44,197.61,197.44,197.5,1900.0,174.6654,174.8158,174.6654,174.7185,1900.0
2019-07-09 13:55:00,197.49,197.54,197.42,197.53,2174.0,174.7096,174.7539,174.6477,174.745,2174.0
2019-07-09 14:00:00,197.52,197.52,197.43,197.46,4349.0,174.7362,174.7362,174.6565,174.6831,4349.0
2019-07-09 14:05:00,197.43,197.46,197.33,197.38,4148.0,174.6565,174.6831,174.5681,174.6123,4148.0
2019-07-09 14:10:00,197.42,197.47,197.35,197.46,8275.0,174.6477,174.6919,174.5858,174.6831,8275.0
2019-07-09 14:15:00,197.45,197.54,197.43,197.45,2463.0,174.6742,174.7539,174.6565,174.6742,2463.0
2019-07-09 14:20:00,197.46,197.53,197.41,197.45,4361.0,174.6831,174.745,174.6388,174.6742,4361.0
2019-07-09 14:25:00,197.48,197.53,197.37,197.43,2929.0,174.7008,174.745,174.6035,174.6565,2929.0
2019-07-09 14:30:00,197.4,197.4,197.31,197.36,1858.0,174.63,174.63,174.5504,174.5946,1858.0
2019-07-09 14:35:00,197.37,197.38,197.3,197.38,2647.0,174.6035,174.6123,174.5415,174.6123,2647.0
2019-07-09 14:40:00,197.38,197.51,197.34,197.51,2461.0,174.6123,174.7273,174.5769,174.7273,2461.0
2019-07-09 14:45:00,197.52,197.52,197.26,197.32,6224.0,174.7362,174.7362,174.5062,174.5592,6224.0
2019-07-09 14:50:00,197.37,197.41,197.28,197.32,4675.0,174.6035,174.6388,174.5238,174.5592,4675.0
2019-07-09 14:55:00,197.35,197.38,197.3,197.33,3276.0,174.5858,174.6123,174.5415,174.5681,3276.0
2019-07-09 15:00:00,197.33,197.39,197.27,197.33,4547.0,174.5681,174.6212,174.515,174.5681,4547.0
2019-07-09 15:05:00,197.33,197.37,197.3,197.36,4663.0,174.5681,174.6035,174.5415,174.5946,4663.0
2019-07-09 15:10:00,197.32,197.36,197.08,197.15,5868.0,174.5592,174.5946,174.3469,174.4088,5868.0
2019-07-09 15:15:00,197.12,197.24,197.11,197.21,7515.0,174.3823,174.4885,174.3735,174.4619,7515.0
2019-07-09 15:20:00,197.2,197.32,197.19,197.24,5668.0,174.4531,174.5592,174.4442,174.4885,5668.0
2019-07-09 15:25:00,197.21,197.42,197.21,197.4,10003.0,174.4619,174.6477,174.4619,174.63,10003.0
2019-07-09 15:30:00,197.4,197.41,197.32,197.41,9270.0,174.63,174.6388,174.5592,174.6388,9270.0
2019-07-09 15:35:00,197.4,197.45,197.35,197.41,14944.0,174.63,174.6742,174.5858,174.6388,14944.0
2019-07-09 15:40:00,197.4,197.47,197.4,197.41,13286.0,174.63,174.6919,174.63,174.6388,13286.0
2019-07-09 15:45:00,197.4,197.55,197.4,197.55,18667.0,174.63,174.7627,174.63,174.7627,18667.0
2019-07-09 15:50:00,197.55,198.02,197.54,197.93,36410.0,174.7627,175.1785,174.7539,175.0989,36410.0
2019-07-09 15:55:00,197.88,197.91,197.69,197.71,70217.0,175.0546,175.0812,174.8866,174.9042,70217.0
2019-07-10 09:30:00,200.04,200.88,199.85,200.33,22972.0,176.9655,177.7086,176.7974,177.222,22972.0
2019-07-10 09:35:00,200.56,200.71,199.19,199.19,10508.0,177.4255,177.5582,176.2135,176.2135,10508.0
2019-07-10 09:40:00,199.19,199.2,198.79,199.08,7843.0,176.2135,176.2224,175.8597,176.1162,7843.0
2019-07-10 09:45:00,199.1,199.62,199.1,199.37,9566.0,176.1339,176.5939,176.1339,176.3728,9566.0
2019-07-10 09:50:00,199.31,199.54,199.02,199.09,15698.0,176.3197,176.5232,176.0631,176.1251,15698.0
2019-07-10 09:55:00,199.12,199.12,198.94,199.05,3941.0,176.1516,176.1516,175.9924,176.0897,3941.0
2019-07-10 10:00:00,199.03,199.37,198.89,199.24,93067.0,176.072,176.3728,175.9481,176.2578,93067.0
2019-07-10 10:05:00,199.3,199.37,198.82,198.86,9430.0,176.3108,176.3728,175.8862,175.9216,9430.0
2019-07-10 10:10:00,198.8,198.86,198.26,198.57,19906.0,175.8685,175.9216,175.3908,175.665,19906.0
2019-07-10 10:15:00,198.62,198.77,198.34,198.41,13800.0,175.7093,175.842,175.4616,175.5235,13800.0
2019-07-10 10:20:00,198.49,198.54,198.37,198.38,3291.0,175.5943,175.6385,175.4881,175.497,3291.0
2019-07-10 10:25:00,198.35,198.41,197.84,197.94,5545.0,175.4704,175.5235,175.0192,175.1077,5545.0
2019-07-10 10:30:00,197.93,198.57,197.92,198.41,3443.0,175.0989,175.665,175.09,175.5235,3443.0
2019-07-10 10:35:00,198.44,198.54,198.4,198.52,3127.0,175.55,175.6385,175.5147,175.6208,3127.0
2019-07-10 10:40:00,198.5,198.51,198.03,198.04,3013.0,175.6031,175.612,175.1873,175.1962,3013.0
2019-07-10 10:45:00,198.08,198.36,198.08,198.23,1599.0,175.2316,175.4793,175.2316,175.3643,1599.0
2019-07-10 10:50:00,198.09,198.1,197.78,197.79,3441.0,175.2404,175.2493,174.9662,174.975,3441.0
2019-07-10 10:55:00,197.75,197.98,197.75,197.87,4690.0,174.9396,175.1431,174.9396,175.0458,4690.0
2019-07-10 11:00:00,197.79,198.08,197.78,198.02,4029.0,174.975,175.2316,174.9662,175.1785,4029.0
2019-07-10 11:05:00,197.88,198.01,197.65,197.65,6083.0,175.0546,175.1696,174.8512,174.8512,6083.0
2019-07-10 11:10:00,197.69,197.78,197.42,197.5,6940.0,174.8866,174.9662,174.6477,174.7185,6940.0
2019-07-10 11:15:00,197.47,197.74,197.4,197.47,5147.0,174.6919,174.9308,174.63,174.6919,5147.0
2019-07-10 11:20:00,197.42,197.49,197.31,197.34,4356.0,174.6477,174.7096,174.5504,174.5769,4356.0
2019-07-10 11:25:00,197.27,197.35,197.18,197.19,4276.0,174.515,174.5858,174.4354,174.4442,4276.0
2019-07-10 11:30:00,197.22,197.41,197.21,197.4,3700.0,174.4708,174.6388,174.4619,174.63,3700.0
2019-07-10 11:35:00,197.45,197.45,197.25,197.3,5380.0,174.6742,174.6742,174.4973,174.5415,5380.0
2019-07-10 11:40:00,197.24,197.49,197.24,197.44,27801.0,174.4885,174.7096,174.4885,174.6654,27801.0
2019-07-10 11:45:00,197.43,197.58,197.38,197.51,5218.0,174.6565,174.7892,174.6123,174.7273,5218.0
2019-07-10 11:50:00,197.52,197.73,197.51,197.69,2826.0,174.7362,174.9219,174.7273,174.8866,2826.0
2019-07-10 11:55:00,197.72,197.96,197.63,197.85,30369.0,174.9131,175.1254,174.8335,175.0281,30369.0
2019-07-10 12:00:00,197.89,197.93,197.73,197.77,3407.0,175.0635,175.0989,174.9219,174.9573,3407.0
2019-07-10 12:05:00,197.77,197.84,197.76,197.79,3400.0,174.9573,175.0192,174.9485,174.975,3400.0
2019-07-10 12:10:00,197.75,197.75,197.56,197.56,3668.0,174.9396,174.9396,174.7715,174.7715,3668.0
2019-07-10 12:15:00,197.56,197.61,197.47,197.57,5018.0,174.7715,174.8158,174.6919,174.7804,5018.0
2019-07-10 12:20:00,197.58,197.6,197.46,197.53,3654.0,174.7892,174.8069,174.6831,174.745,3654.0
2019-07-10 12:25:00,197.56,197.57,197.47,197.5,3922.0,174.7715,174.7804,174.6919,174.7185,3922.0
2019-07-10 12:30:00,197.57,197.62,197.49,197.59,2549.0,174.7804,174.8246,174.7096,174.7981,2549.0
2019-07-10 12:35:00,197.62,197.64,197.46,197.48,2585.0,174.8246,174.8423,174.6831,174.7008,2585.0
2019-07-10 12:40:00,197.44,197.5,197.41,197.43,1714.0,174.6654,174.7185,174.6388,174.6565,1714.0
2019-07-10 12:45:00,197.54,197.58,197.44,197.49,5201.0,174.7539,174.7892,174.6654,174.7096,5201.0
2019-07-10 12:50:00,197.49,197.7,197.46,197.52,3286.0,174.7096,174.8954,174.6831,174.7362,3286.0
2019-07-10 12:55:00,197.49,197.55,197.47,197.54,4200.0,174.7096,174.7627,174.6919,174.7539,4200.0
2019-07-10 13:00:00,197.53,197.63,197.52,197.55,6038.0,174.745,174.8335,174.7362,174.7627,6038.0
2019-07-10 13:05:00,197.53,197.67,197.53,197.65,2802.0,174.745,174.8689,174.745,174.8512,2802.0
2019-07-10 13:10:00,197.66,197.66,197.54,197.55,3209.0,174.86,174.86,174.7539,174.7627,3209.0
2019-07-10 13:15:00,197.56,197.56,197.43,197.46,4185.0,174.7715,174.7715,174.6565,174.6831,4185.0
2019-07-10 13:20:00,197.49,197.56,197.49,197.55,1889.0,174.7096,174.7715,174.7096,174.7627,1889.0
2019-07-10 13:25:00,197.55,197.64,197.54,197.55,4123.0,174.7627,174.8423,174.7539,174.7627,4123.0
2019-07-10 13:30:00,197.55,197.59,197.49,197.51,3736.0,174.7627,174.7981,174.7096,174.7273,3736.0
2019-07-10 13:35:00,197.58,197.69,197.54,197.69,4015.0,174.7892,174.8866,174.7539,174.8866,4015.0
2019-07-10 13:40:00,197.69,197.83,197.64,197.83,3237.0,174.8866,175.0104,174.8423,175.0104,3237.0
2019-07-10 13:45:00,197.83,197.86,197.72,197.76,3878.0,175.0104,175.0369,174.9131,174.9485,3878.0
2019-07-10 13:50:00,197.75,197.77,197.67,197.75,1300.0,174.9396,174.9573,174.8689,174.9396,1300.0
2019-07-10 13:55:00,197.76,197.76,197.54,197.54,3207.0,174.9485,174.9485,174.7539,174.7539,3207.0
2019-07-10 14:00:00,197.6,197.83,197.6,197.71,5518.0,174.8069,175.0104,174.8069,174.9042,5518.0
2019-07-10 14:05:00,197.67,197.67,197.43,197.44,1804.0,174.8689,174.8689,174.6565,174.6654,1804.0
2019-07-10 14:10:00,197.42,197.56,197.39,197.53,2101.0,174.6477,174.7715,174.6212,174.745,2101.0
2019-07-10 14:15:00,197.48,197.55,197.38,197.39,3926.0,174.7008,174.7627,174.6123,174.6212,3926.0
2019-07-10 14:20:00,197.41,197.49,197.37,197.37,2859.0,174.6388,174.7096,174.6035,174.6035,2859.0
2019-07-10 14:25:00,197.37,197.39,197.28,197.29,3559.0,174.6035,174.6212,174.5238,174.5327,3559.0
2019-07-10 14:30:00,197.24,197.29,197.2,197.24,3850.0,174.4885,174.5327,174.4531,174.4885,3850.0
2019-07-10 14:35:00,197.16,197.31,197.12,197.17,5076.0,174.4177,174.5504,174.3823,174.4265,5076.0
2019-07-10 14:40:00,197.14,197.23,197.08,197.12,2697.0,174.4,174.4796,174.3469,174.3823,2697.0
2019-07-10 14:45:00,197.07,197.14,197.0,197.14,2889.0,174.3381,174.4,174.2761,174.4,2889.0
2019-07-10 14:50:00,197.1,197.29,197.09,197.29,2758.0,174.3646,174.5327,174.3558,174.5327,2758.0
2019-07-10 14:55:00,197.35,197.35,197.27,197.29,5173.0,174.5858,174.5858,174.515,174.5327,5173.0
2019-07-10 15:00:00,197.32,197.39,197.28,197.32,6083.0,174.5592,174.6212,174.5238,174.5592,6083.0
2019-07-10 15:05:00,197.31,197.34,197.25,197.28,3598.0,174.5504,174.5769,174.4973,174.5238,3598.0
2019-07-10 15:10:00,197.27,197.35,197.25,197.28,4148.0,174.515,174.5858,174.4973,174.5238,4148.0
2019-07-10 15:15:00,197.27,197.3,197.21,197.26,4128.0,174.515,174.5415,174.4619,174.5062,4128.0
2019-07-10 15:20:00,197.29,197.34,197.27,197.31,5193.0,174.5327,174.5769,174.515,174.5504,5193.0
2019-07-10 15:25:00,197.35,197.44,197.3,197.43,13266.0,174.5858,174.6654,174.5415,174.6565,13266.0
2019-07-10 15:30:00,197.4,197.77,197.4,197.77,8750.0,174.63,174.9573,174.63,174.9573,8750.0
2019-07-10 15:35:00,197.74,197.82,197.6,197.66,9803.0,174.9308,175.0016,174.8069,174.86,9803.0
2019-07-10 15:40:00,197.67,197.81,197.47,197.81,10125.0,174.8689,174.9927,174.6919,174.9927,10125.0
2019-07-10 15:45:00,197.78,197.84,197.69,197.79,16559.0,174.9662,175.0192,174.8866,174.975,16559.0
2019-07-10 15:50:00,197.79,198.0,197.74,197.92,15169.0,174.975,175.1608,174.9308,175.09,15169.0
2019-07-10 15:55:00,197.98,198.24,197.87,198.19,83321.0,175.1431,175.3731,175.0458,175.3289,83321.0
2019-07-11 09:30:00,198.35,198.35,197.21,198.21,11984.0,175.4704,175.4704,174.4619,175.3466,11984.0
2019-07-11 09:35:00,198.42,198.75,198.26,198.44,6030.0,175.5323,175.8243,175.3908,175.55,6030.0
2019-07-11 09:40:00,198.15,198.47,198.15,198.47,928.0,175.2935,175.5766,175.2935,175.5766,928.0
2019-07-11 09:45:00,198.59,198.61,198.24,198.52,5964.0,175.6827,175.7004,175.3731,175.6208,5964.0
2019-07-11 09:50:00,198.58,198.7,198.4,198.68,2788.0,175.6739,175.78,175.5147,175.7624,2788.0
2019-07-11 09:55:00,198.69,198.92,198.53,198.53,17376.0,175.7712,175.9747,175.6297,175.6297,17376.0
2019-07-11 10:00:00,198.43,198.71,198.42,198.54,8898.0,175.5412,175.7889,175.5323,175.6385,8898.0
2019-07-11 10:05:00,198.54,198.6,198.37,198.42,6605.0,175.6385,175.6916,175.4881,175.5323,6605.0
2019-07-11 10:10:00,198.4,198.49,198.13,198.48,7136.0,175.5147,175.5943,175.2758,175.5854,7136.0
2019-07-11 10:15:00,198.51,198.64,198.33,198.56,12948.0,175.612,175.727,175.4527,175.6562,12948.0
2019-07-11 10:20:00,198.5,198.54,198.27,198.27,3124.0,175.6031,175.6385,175.3996,175.3996,3124.0
2019-07-11 10:25:00,198.21,198.32,198.16,198.32,1300.0,175.3466,175.4439,175.3023,175.4439,1300.0
2019-07-11 10:30:00,198.3,198.3,197.97,198.06,6667.0,175.4262,175.4262,175.1343,175.2139,6667.0
2019-07-11 10:35:00,198.21,198.68,198.2,198.58,5232.0,175.3466,175.7624,175.3377,175.6739,5232.0
2019-07-11 10:40:00,198.51,198.7,198.47,198.69,20581.0,175.612,175.78,175.5766,175.7712,20581.0
2019-07-11 10:45:00,198.69,199.09,198.69,199.04,35038.0,175.7712,176.1251,175.7712,176.0808,35038.0
2019-07-11 10:50:00,199.09,199.52,199.07,199.51,72904.0,176.1251,176.5055,176.1074,176.4966,72904.0
2019-07-11 10:55:00,199.59,199.91,199.55,199.83,8687.0,176.5674,176.8505,176.532,176.7797,8687.0
2019-07-11 11:00:00,199.75,199.96,199.75,199.89,4320.0,176.7089,176.8947,176.7089,176.8328,4320.0
2019-07-11 11:05:00,199.89,200.24,199.85,200.22,12764.0,176.8328,177.1424,176.7974,177.1247,12764.0
2019-07-11 11:10:00,200.17,200.58,200.11,200.41,12181.0,177.0805,177.4432,177.0274,177.2928,12181.0
2019-07-11 11:15:00,200.44,200.98,200.34,200.34,11868.0,177.3193,177.7971,177.2309,177.2309,11868.0
2019-07-11 11:20:00,200.28,200.75,200.28,200.72,6098.0,177.1778,177.5936,177.1778,177.567,6098.0
2019-07-11 11:25:00,200.73,200.78,200.4,200.46,6125.0,177.5759,177.6201,177.284,177.337,6125.0
2019-07-11 11:30:00,200.41,200.7,200.36,200.7,5895.0,177.2928,177.5493,177.2486,177.5493,5895.0
2019-07-11 11:35:00,200.71,200.9,200.6,200.9,5772.0,177.5582,177.7263,177.4609,177.7263,5772.0
2019-07-11 11:40:00,200.93,201.19,200.82,201.1,59867.0,177.7528,177.9828,177.6555,177.9032,59867.0
2019-07-11 11:45:00,201.0,201.17,200.8,201.17,11362.0,177.8147,177.9651,177.6378,177.9651,11362.0
2019-07-11 11:50:00,201.21,201.3,201.09,201.23,13207.0,178.0005,178.0801,177.8944,178.0182,13207.0
2019-07-11 11:55:00,201.24,201.4,201.18,201.4,7751.0,178.0271,178.1686,177.974,178.1686,7751.0
2019-07-11 12:00:00,201.44,201.66,201.29,201.29,5956.0,178.204,178.3986,178.0713,178.0713,5956.0
2019-07-11 12:05:00,201.3,201.53,201.3,201.53,6201.0,178.0801,178.2836,178.0801,178.2836,6201.0
2019-07-11 12:10:00,201.52,201.75,201.48,201.71,9548.0,178.2748,178.4782,178.2394,178.4428,9548.0
2019-07-11 12:15:00,201.68,201.87,201.65,201.82,6275.0,178.4163,178.5844,178.3898,178.5402,6275.0
2019-07-11 12:20:00,201.81,202.17,201.77,202.08,13093.0,178.5313,178.8498,178.4959,178.7702,13093.0
2019-07-11 12:25:00,202.03,202.16,201.98,202.12,4419.0,178.7259,178.8409,178.6817,178.8056,4419.0
2019-07-11 12:30:00,202.01,202.01,201.71,201.71,4986.0,178.7082,178.7082,178.4428,178.4428,4986.0
2019-07-11 12:35:00,201.67,201.84,201.66,201.78,6426.0,178.4075,178.5579,178.3986,178.5048,6426.0
2019-07-11 12:40:00,201.79,201.84,201.69,201.77,5195.0,178.5136,178.5579,178.4252,178.4959,5195.0
2019-07-11 12:45:00,201.79,201.91,201.75,201.85,5306.0,178.5136,178.6198,178.4782,178.5667,5306.0
2019-07-11 12:50:00,201.87,202.02,201.81,201.97,4672.0,178.5844,178.7171,178.5313,178.6729,4672.0
2019-07-11 12:55:00,201.98,202.1,201.97,202.02,17545.0,178.6817,178.7879,178.6729,178.7171,17545.0
2019-07-11 13:00:00,202.0,202.07,201.68,201.7,9801.0,178.6994,178.7613,178.4163,178.434,9801.0
2019-07-11 13:05:00,201.59,201.75,201.59,201.66,4098.0,178.3367,178.4782,178.3367,178.3986,4098.0
2019-07-11 13:10:00,201.65,201.86,201.65,201.78,5648.0,178.3898,178.5755,178.3898,178.5048,5648.0
2019-07-11 13:15:00,201.78,201.78,201.65,201.69,4745.0,178.5048,178.5048,178.3898,178.4252,4745.0
2019-07-11 13:20:00,201.68,201.68,201.5,201.6,4004.0,178.4163,178.4163,178.2571,178.3455,4004.0
2019-07-11 13:25:00,201.58,201.68,201.27,201.27,3100.0,178.3278,178.4163,178.0536,178.0536,3100.0
2019-07-11 13:30:00,201.26,201.34,201.17,201.25,6198.0,178.0448,178.1155,177.9651,178.0359,6198.0
2019-07-11 13:35:00,201.28,201.35,201.07,201.31,6271.0,178.0624,178.1244,177.8767,178.089,6271.0
2019-07-11 13:40:00,201.36,201.4,201.18,201.23,2788.0,178.1332,178.1686,177.974,178.0182,2788.0
2019-07-11 13:45:00,201.16,201.18,201.04,201.17,3262.0,177.9563,177.974,177.8501,177.9651,3262.0
2019-07-11 13:50:00,201.13,201.28,201.05,201.28,4926.0,177.9297,178.0624,177.859,178.0624,4926.0
2019-07-11 13:55:00,201.32,201.43,201.32,201.36,3871.0,178.0978,178.1951,178.0978,178.1332,3871.0
2019-07-11 14:00:00,201.38,201.44,201.28,201.35,6223.0,178.1509,178.204,178.0624,178.1244,6223.0
2019-07-11 14:05:00,201.29,201.41,201.26,201.34,4620.0,178.0713,178.1775,178.0448,178.1155,4620.0
2019-07-11 14:10:00,201.34,201.4,201.29,201.36,6703.0,178.1155,178.1686,178.0713,178.1332,6703.0
2019-07-11 14:15:00,201.33,201.34,201.25,201.29,7017.0,178.1067,178.1155,178.0359,178.0713,7017.0
2019-07-11 14:20:00,201.31,201.48,201.29,201.48,3217.0,178.089,178.2394,178.0713,178.2394,3217.0
2019-07-11 14:25:00,201.46,201.62,201.46,201.49,5607.0,178.2217,178.3632,178.2217,178.2482,5607.0
2019-07-11 14:30:00,201.53,201.69,201.43,201.69,9512.0,178.2836,178.4252,178.1951,178.4252,9512.0
2019-07-11 14:35:00,201.67,201.85,201.62,201.85,10628.0,178.4075,178.5667,178.3632,178.5667,10628.0
2019-07-11 14:40:00,201.84,201.91,201.74,201.84,6867.0,178.5579,178.6198,178.4694,178.5579,6867.0
2019-07-11 14:45:00,201.79,201.84,201.68,201.69,3847.0,178.5136,178.5579,178.4163,178.4252,3847.0
2019-07-11 14:50:00,201.72,201.8,201.67,201.67,11466.0,178.4517,178.5225,178.4075,178.4075,11466.0
2019-07-11 14:55:00,201.67,201.86,201.65,201.83,8381.0,178.4075,178.5755,178.3898,178.549,8381.0
2019-07-11 15:00:00,201.74,202.15,201.65,201.76,15779.0,178.4694,178.8321,178.3898,178.4871,15779.0
2019-07-11 15:05:00,201.74,201.76,201.4,201.4,17437.0,178.4694,178.4871,178.1686,178.1686,17437.0
2019-07-11 15:10:00,201.4,201.4,201.0,201.1,15164.0,178.1686,178.1686,177.8147,177.9032,15164.0
2019-07-11 15:15:00,201.1,201.3,201.09,201.3,15539.0,177.9032,178.0801,177.8944,178.0801,15539.0
2019-07-11 15:20:00,201.3,201.36,201.21,201.29,9215.0,178.0801,178.1332,178.0005,178.0713,9215.0
2019-07-11 15:25:00,201.29,201.35,201.17,201.25,25026.0,178.0713,178.1244,177.9651,178.0359,25026.0
2019-07-11 15:30:00,201.26,201.35,201.23,201.28,17392.0,178.0448,178.1244,178.0182,178.0624,17392.0
2019-07-11 15:35:00,201.25,201.3,200.71,200.87,29287.0,178.0359,178.0801,177.5582,177.6997,29287.0
2019-07-11 15:40:00,200.86,201.21,200.74,201.19,22296.0,177.6909,178.0005,177.5847,177.9828,22296.0
2019-07-11 15:45:00,201.21,201.49,201.17,201.49,17690.0,178.0005,178.2482,177.9651,178.2482,17690.0
2019-07-11 15:50:00,201.47,201.61,201.26,201.39,32398.0,178.2305,178.3544,178.0448,178.1598,32398.0
2019-07-11 15:55:00,201.4,201.62,201.29,201.5,68672.0,178.1686,178.3632,178.0713,178.2571,68672.0
2019-07-12 09:30:00,202.86,203.29,202.26,203.24,23770.0,179.4602,179.8406,178.9294,179.7964,23770.0
2019-07-12 09:35:00,203.12,203.32,202.5,202.93,33075.0,179.6902,179.8671,179.1417,179.5221,33075.0
2019-07-12 09:40:00,203.08,203.71,203.08,203.54,20913.0,179.6548,180.2121,179.6548,180.0618,20913.0
2019-07-12 09:45:00,203.59,204.26,203.46,203.92,27265.0,180.106,180.6987,179.991,180.3979,27265.0
2019-07-12 09:50:00,203.99,204.46,203.62,204.41,9453.0,180.4598,180.8756,180.1325,180.8314,9453.0
2019-07-12 09:55:00,204.34,204.47,203.86,203.86,14244.0,180.7695,180.8845,180.3448,180.3448,14244.0
2019-07-12 10:00:00,203.85,204.12,203.79,204.03,6718.0,180.336,180.5749,180.2829,180.4952,6718.0
2019-07-12 10:05:00,204.02,204.25,203.53,203.59,24655.0,180.4864,180.6899,180.0529,180.106,24655.0
2019-07-12 10:10:00,203.53,204.09,203.5,203.77,33906.0,180.0529,180.5483,180.0264,180.2652,33906.0
2019-07-12 10:15:00,203.77,203.89,203.62,203.75,6726.0,180.2652,180.3714,180.1325,180.2475,6726.0
2019-07-12 10:20:00,203.66,203.66,203.2,203.28,7778.0,180.1679,180.1679,179.761,179.8317,7778.0
2019-07-12 10:25:00,203.32,203.32,203.02,203.23,5209.0,179.8671,179.8671,179.6017,179.7875,5209.0
2019-07-12 10:30:00,203.29,203.37,203.14,203.35,16001.0,179.8406,179.9114,179.7079,179.8937,16001.0
2019-07-12 10:35:00,203.3,203.66,203.24,203.45,15254.0,179.8494,180.1679,179.7964,179.9821,15254.0
2019-07-12 10:40:00,203.37,203.8,203.37,203.42,2198.0,179.9114,180.2918,179.9114,179.9556,2198.0
2019-07-12 10:45:00,203.37,203.44,203.26,203.27,5214.0,179.9114,179.9733,179.8141,179.8229,5214.0
2019-07-12 10:50:00,203.34,203.51,203.24,203.51,3823.0,179.8848,180.0352,179.7964,180.0352,3823.0
2019-07-12 10:55:00,203.54,203.55,203.22,203.39,4507.0,180.0618,180.0706,179.7787,179.9291,4507.0
2019-07-12 11:00:00,203.29,203.48,203.27,203.42,2300.0,179.8406,180.0087,179.8229,179.9556,2300.0
2019-07-12 11:05:00,203.42,203.49,203.4,203.47,14465.0,179.9556,180.0175,179.9379,179.9998,14465.0
2019-07-12 11:10:00,203.41,203.41,203.21,203.24,5725.0,179.9468,179.9468,179.7698,179.7964,5725.0
2019-07-12 11:15:00,203.12,203.3,203.03,203.24,4339.0,179.6902,179.8494,179.6106,179.7964,4339.0
2019-07-12 11:20:00,203.23,203.24,202.76,202.81,5412.0,179.7875,179.7964,179.3717,179.416,5412.0
2019-07-12 11:25:00,202.87,202.9,202.7,202.78,7285.0,179.469,179.4956,179.3187,179.3894,7285.0
2019-07-12 11:30:00,202.77,202.95,202.74,202.9,6011.0,179.3806,179.5398,179.354,179.4956,6011.0
2019-07-12 11:35:00,202.93,202.94,202.65,202.65,1980.0,179.5221,179.531,179.2744,179.2744,1980.0
2019-07-12 11:40:00,202.71,202.91,202.65,202.91,8146.0,179.3275,179.5044,179.2744,179.5044,8146.0
2019-07-12 11:45:00,202.91,203.11,202.84,203.11,5736.0,179.5044,179.6814,179.4425,179.6814,5736.0
2019-07-12 11:50:00,203.14,203.3,203.12,203.12,2946.0,179.7079,179.8494,179.6902,179.6902,2946.0
2019-07-12 11:55:00,203.17,203.62,203.14,203.52,5189.0,179.7344,180.1325,179.7079,180.0441,5189.0
2019-07-12 12:00:00,203.48,203.6,203.42,203.5,3952.0,180.0087,180.1148,179.9556,180.0264,3952.0
2019-07-12 12:05:00,203.5,203.68,203.48,203.65,4694.0,180.0264,180.1856,180.0087,180.1591,4694.0
2019-07-12 12:10:00,203.66,203.91,203.62,203.91,3820.0,180.1679,180.3891,180.1325,180.3891,3820.0
2019-07-12 12:15:00,204.03,204.21,204.03,204.17,6311.0,180.4952,180.6545,180.4952,180.6191,6311.0
2019-07-12 12:20:00,204.19,204.23,204.15,204.22,4417.0,180.6368,180.6722,180.6014,180.6633,4417.0
2019-07-12 12:25:00,204.21,204.43,204.15,204.34,3239.0,180.6545,180.8491,180.6014,180.7695,3239.0
2019-07-12 12:30:00,204.28,204.48,204.13,204.48,13403.0,180.7164,180.8933,180.5837,180.8933,13403.0
2019-07-12 12:35:00,204.45,204.75,204.4,204.63,30406.0,180.8668,181.1322,180.8226,181.026,30406.0
2019-07-12 12:40:00,204.65,204.72,204.57,204.66,4804.0,181.0437,181.1056,180.9729,181.0526,4804.0
2019-07-12 12:45:00,204.77,204.86,204.75,204.84,4905.0,181.1499,181.2295,181.1322,181.2118,4905.0
2019-07-12 12:50:00,204.8,205.1,204.8,204.95,13126.0,181.1764,181.4418,181.1764,181.3091,13126.0
2019-07-12 12:55:00,204.91,204.97,204.79,204.89,5015.0,181.2737,181.3268,181.1676,181.256,5015.0
2019-07-12 13:00:00,204.89,205.03,204.82,205.03,7010.0,181.256,181.3799,181.1941,181.3799,7010.0
2019-07-12 13:05:00,205.0,205.1,204.91,204.91,12261.0,181.3533,181.4418,181.2737,181.2737,12261.0
2019-07-12 13:10:00,204.96,205.46,204.9,205.39,16541.0,181.318,181.7603,181.2649,181.6984,16541.0
2019-07-12 13:15:00,205.41,205.41,205.2,205.25,4452.0,181.7161,181.7161,181.5303,181.5745,4452.0
2019-07-12 13:20:00,205.19,205.57,205.19,205.52,5544.0,181.5214,181.8576,181.5214,181.8134,5544.0
2019-07-12 13:25:00,205.49,205.81,205.37,205.62,12605.0,181.7868,182.0699,181.6807,181.9018,12605.0
2019-07-12 13:30:00,205.58,205.81,205.49,205.52,14303.0,181.8664,182.0699,181.7868,181.8134,14303.0
2019-07-12 13:35:00,205.51,205.79,205.47,205.76,7941.0,181.8045,182.0522,181.7691,182.0257,7941.0
2019-07-12 13:40:00,205.72,205.77,205.56,205.66,8162.0,181.9903,182.0345,181.8488,181.9372,8162.0
2019-07-12 13:45:00,205.66,205.84,205.65,205.81,5265.0,181.9372,182.0965,181.9284,182.0699,5265.0
2019-07-12 13:50:00,205.76,205.76,205.43,205.72,5048.0,182.0257,182.0257,181.7337,181.9903,5048.0
2019-07-12 13:55:00,205.68,205.8,205.61,205.77,7087.0,181.9549,182.0611,181.893,182.0345,7087.0
2019-07-12 14:00:00,205.73,205.95,205.68,205.9,6514.0,181.9991,182.1938,181.9549,182.1495,6514.0
2019-07-12 14:05:00,205.84,205.94,205.75,205.89,7651.0,182.0965,182.1849,182.0168,182.1407,7651.0
2019-07-12 14:10:00,205.83,205.99,205.75,205.96,4085.0,182.0876,182.2292,182.0168,182.2026,4085.0
2019-07-12 14:15:00,205.98,206.1,205.96,205.97,6431.0,182.2203,182.3265,182.2026,182.2115,6431.0
2019-07-12 14:20:00,205.96,206.22,205.96,206.08,5700.0,182.2026,182.4326,182.2026,182.3088,5700.0
2019-07-12 14:25:00,206.09,206.14,206.0,206.0,6215.0,182.3176,182.3618,182.238,182.238,6215.0
2019-07-12 14:30:00,206.0,206.27,205.98,206.27,7949.0,182.238,182.4769,182.2203,182.4769,7949.0
2019-07-12 14:35:00,206.24,206.43,206.22,206.29,8161.0,182.4503,182.6184,182.4326,182.4945,8161.0
2019-07-12 14:40:00,206.27,206.33,205.82,206.0,23091.0,182.4769,182.5299,182.0788,182.238,23091.0
2019-07-12 14:45:00,205.96,206.2,205.96,206.08,6888.0,182.2026,182.4149,182.2026,182.3088,6888.0
2019-07-12 14:50:00,206.06,206.14,205.95,206.01,6202.0,182.2911,182.3618,182.1938,182.2468,6202.0
2019-07-12 14:55:00,205.96,205.99,205.76,205.92,8962.0,182.2026,182.2292,182.0257,182.1672,8962.0
2019-07-12 15:00:00,205.94,205.94,205.63,205.71,5983.0,182.1849,182.1849,181.9107,181.9814,5983.0
2019-07-12 15:05:00,205.63,205.7,205.51,205.57,5229.0,181.9107,181.9726,181.8045,181.8576,5229.0
2019-07-12 15:10:00,205.56,205.77,205.54,205.72,9171.0,181.8488,182.0345,181.8311,181.9903,9171.0
2019-07-12 15:15:00,205.72,205.76,205.51,205.55,9763.0,181.9903,182.0257,181.8045,181.8399,9763.0
2019-07-12 15:20:00,205.55,205.67,205.47,205.67,11215.0,181.8399,181.9461,181.7691,181.9461,11215.0
2019-07-12 15:25:00,205.67,205.68,205.3,205.37,9136.0,181.9461,181.9549,181.6187,181.6807,9136.0
2019-07-12 15:30:00,205.38,205.56,205.38,205.49,9510.0,181.6895,181.8488,181.6895,181.7868,9510.0
2019-07-12 15:35:00,205.51,205.55,205.41,205.44,16625.0,181.8045,181.8399,181.7161,181.7426,16625.0
2019-07-12 15:40:00,205.46,205.59,205.36,205.59,13527.0,181.7603,181.8753,181.6718,181.8753,13527.0
2019-07-12 15:45:00,205.59,205.67,205.5,205.62,15161.0,181.8753,181.9461,181.7957,181.9018,15161.0
2019-07-12 15:50:00,205.63,205.92,205.5,205.92,34094.0,181.9107,182.1672,181.7957,182.1672,34094.0
2019-07-12 15:55:00,205.94,206.01,205.8,205.93,70973.0,182.1849,182.2468,182.0611,182.1761,70973.0
2019-07-15 09:30:00,205.4,205.56,203.99,203.99,23627.0,181.7072,181.8488,180.4598,180.4598,23627.0
2019-07-15 09:35:00,204.18,204.55,203.75,204.17,23446.0,180.6279,180.9553,180.2475,180.6191,23446.0
2019-07-15 09:40:00,204.06,204.59,203.98,204.41,10644.0,180.5218,180.9906,180.451,180.8314,10644.0
2019-07-15 09:45:00,204.51,204.51,203.05,203.05,9201.0,180.9199,180.9199,179.6283,179.6283,9201.0
2019-07-15 09:50:00,203.2,204.15,203.2,204.15,5573.0,179.761,180.6014,179.761,180.6014,5573.0
2019-07-15 09:55:00,204.26,204.93,204.25,204.53,33514.0,180.6987,181.2914,180.6899,180.9376,33514.0
2019-07-15 10:00:00,204.4,205.04,204.24,204.82,20218.0,180.8226,181.3887,180.681,181.1941,20218.0
2019-07-15 10:05:00,204.83,205.33,204.83,205.24,10186.0,181.203,181.6453,181.203,181.5657,10186.0
2019-07-15 10:10:00,205.26,205.27,204.73,204.77,7437.0,181.5834,181.5922,181.1145,181.1499,7437.0
2019-07-15 10:15:00,204.74,204.74,204.48,204.61,14779.0,181.1233,181.1233,180.8933,181.0083,14779.0
2019-07-15 10:20:00,204.66,204.76,204.21,204.21,9023.0,181.0526,181.141,180.6545,180.6545,9023.0
2019-07-15 10:25:00,204.16,204.46,203.93,204.33,10961.0,180.6102,180.8756,180.4068,180.7606,10961.0
2019-07-15 10:30:00,204.33,204.5,204.2,204.26,14058.0,180.7606,180.911,180.6456,180.6987,14058.0
2019-07-15 10:35:00,204.26,204.48,204.14,204.21,8587.0,180.6987,180.8933,180.5925,180.6545,8587.0
2019-07-15 10:40:00,204.2,204.35,204.07,204.07,22008.0,180.6456,180.7783,180.5306,180.5306,22008.0
2019-07-15 10:45:00,204.06,204.06,203.68,203.77,6825.0,180.5218,180.5218,180.1856,180.2652,6825.0
2019-07-15 10:50:00,203.82,204.08,203.82,204.01,8307.0,180.3095,180.5395,180.3095,180.4775,8307.0
2019-07-15 10:55:00,203.95,204.04,203.88,203.97,10190.0,180.4245,180.5041,180.3625,180.4422,10190.0
2019-07-15 11:00:00,203.94,203.99,203.43,203.43,8923.0,180.4156,180.4598,179.9644,179.9644,8923.0
2019-07-15 11:05:00,203.51,203.53,203.25,203.34,8655.0,180.0352,180.0529,179.8052,179.8848,8655.0
2019-07-15 11:10:00,203.33,203.57,203.27,203.46,13338.0,179.876,180.0883,179.8229,179.991,13338.0
2019-07-15 11:15:00,203.45,203.49,203.36,203.39,6888.0,179.9821,180.0175,179.9025,179.9291,6888.0
2019-07-15 11:20:00,203.4,203.51,203.29,203.39,6779.0,179.9379,180.0352,179.8406,179.9291,6779.0
2019-07-15 11:25:00,203.37,203.55,203.23,203.51,16378.0,179.9114,180.0706,179.7875,180.0352,16378.0
2019-07-15 11:30:00,203.53,203.56,203.35,203.55,10444.0,180.0529,180.0794,179.8937,180.0706,10444.0
2019-07-15 11:35:00,203.58,203.78,203.58,203.75,7794.0,180.0971,180.2741,180.0971,180.2475,7794.0
2019-07-15 11:40:00,203.75,203.75,203.64,203.71,8357.0,180.2475,180.2475,180.1502,180.2121,8357.0
2019-07-15 11:45:00,203.72,203.72,203.47,203.51,5350.0,180.221,180.221,179.9998,180.0352,5350.0
2019-07-15 11:50:00,203.51,203.69,203.5,203.64,7757.0,180.0352,180.1945,180.0264,180.1502,7757.0
2019-07-15 11:55:00,203.64,203.71,203.61,203.67,4580.0,180.1502,180.2121,180.1237,180.1768,4580.0
2019-07-15 12:00:00,203.68,203.76,203.53,203.54,10611.0,180.1856,180.2564,180.0529,180.0618,10611.0
2019-07-15 12:05:00,203.56,203.58,203.43,203.47,3500.0,180.0794,180.0971,179.9644,179.9998,3500.0
2019-07-15 12:10:00,203.42,203.69,203.39,203.56,4696.0,179.9556,180.1945,179.9291,180.0794,4696.0
2019-07-15 12:15:00,203.52,203.62,203.44,203.62,4605.0,180.0441,180.1325,179.9733,180.1325,4605.0
2019-07-15 12:20:00,203.62,203.85,203.56,203.78,4323.0,180.1325,180.336,180.0794,180.2741,4323.0
2019-07-15 12:25:00,203.74,203.78,203.64,203.73,4143.0,180.2387,180.2741,180.1502,180.2298,4143.0
2019-07-15 12:30:00,203.73,203.81,203.68,203.7,3754.0,180.2298,180.3006,180.1856,180.2033,3754.0
2019-07-15 12:35:00,203.68,203.69,203.29,203.29,10613.0,180.1856,180.1945,179.8406,179.8406,10613.0
2019-07-15 12:40:00,203.33,203.41,203.29,203.36,4187.0,179.876,179.9468,179.8406,179.9025,4187.0
2019-07-15 12:45:00,203.35,203.53,203.26,203.48,4737.0,179.8937,180.0529,179.8141,180.0087,4737.0
2019-07-15 12:50:00,203.51,203.58,203.43,203.5,4756.0,180.0352,180.0971,179.9644,180.0264,4756.0
2019-07-15 12:55:00,203.48,203.5,203.28,203.42,4944.0,180.0087,180.0264,179.8317,179.9556,4944.0
2019-07-15 13:00:00,203.4,203.53,203.32,203.53,5220.0,179.9379,180.0529,179.8671,180.0529,5220.0
2019-07-15 13:05:00,203.52,203.57,203.4,203.4,16656.0,180.0441,180.0883,179.9379,179.9379,16656.0
2019-07-15 13:10:00,203.42,203.45,203.33,203.42,5695.0,179.9556,179.9821,179.876,179.9556,5695.0
2019-07-15 13:15:00,203.42,203.44,203.32,203.34,3200.0,179.9556,179.9733,179.8671,179.8848,3200.0
2019-07-15 13:20:00,203.34,203.35,203.2,203.27,6655.0,179.8848,179.8937,179.761,179.8229,6655.0
2019-07-15 13:25:00,203.27,203.29,203.14,203.29,3320.0,179.8229,179.8406,179.7079,179.8406,3320.0
2019-07-15 13:30:00,203.31,203.46,203.26,203.46,5018.0,179.8583,179.991,179.8141,179.991,5018.0
2019-07-15 13:35:00,203.47,203.65,203.47,203.61,11555.0,179.9998,180.1591,179.9998,180.1237,11555.0
2019-07-15 13:40:00,203.58,203.73,203.58,203.64,8157.0,180.0971,180.2298,180.0971,180.1502,8157.0
2019-07-15 13:45:00,203.67,203.67,203.54,203.54,3626.0,180.1768,180.1768,180.0618,180.0618,3626.0
2019-07-15 13:50:00,203.55,203.61,203.43,203.57,8182.0,180.0706,180.1237,179.9644,180.0883,8182.0
2019-07-15 13:55:00,203.57,203.61,203.44,203.44,6326.0,180.0883,180.1237,179.9733,179.9733,6326.0
2019-07-15 14:00:00,203.47,203.65,203.43,203.61,8275.0,179.9998,180.1591,179.9644,180.1237,8275.0
2019-07-15 14:05:00,203.62,203.68,203.51,203.51,9301.0,180.1325,180.1856,180.0352,180.0352,9301.0
2019-07-15 14:10:00,203.49,203.52,203.27,203.43,8240.0,180.0175,180.0441,179.8229,179.9644,8240.0
2019-07-15 14:15:00,203.44,203.79,203.43,203.79,17393.0,179.9733,180.2829,179.9644,180.2829,17393.0
2019-07-15 14:20:00,203.81,203.83,203.67,203.83,11828.0,180.3006,180.3183,180.1768,180.3183,11828.0
2019-07-15 14:25:00,203.83,204.33,203.83,204.28,7288.0,180.3183,180.7606,180.3183,180.7164,7288.0
2019-07-15 14:30:00,204.28,204.29,204.03,204.16,9166.0,180.7164,180.7252,180.4952,180.6102,9166.0
2019-07-15 14:35:00,204.18,204.24,203.82,203.96,5985.0,180.6279,180.681,180.3095,180.4333,5985.0
2019-07-15 14:40:00,203.94,203.97,203.63,203.64,17434.0,180.4156,180.4422,180.1414,180.1502,17434.0
2019-07-15 14:45:00,203.61,203.84,203.49,203.54,4217.0,180.1237,180.3272,180.0175,180.0618,4217.0
2019-07-15 14:50:00,203.48,203.63,203.48,203.53,6287.0,180.0087,180.1414,180.0087,180.0529,6287.0
2019-07-15 14:55:00,203.57,203.71,203.54,203.7,5477.0,180.0883,180.2121,180.0618,180.2033,5477.0
2019-07-15 15:00:00,203.68,203.8,203.53,203.56,6318.0,180.1856,180.2918,180.0529,180.0794,6318.0
2019-07-15 15:05:00,203.56,203.75,203.45,203.67,6241.0,180.0794,180.2475,179.9821,180.1768,6241.0
2019-07-15 15:10:00,203.61,203.64,203.48,203.53,7604.0,180.1237,180.1502,180.0087,180.0529,7604.0
2019-07-15 15:15:00,203.52,203.6,203.51,203.55,13143.0,180.0441,180.1148,180.0352,180.0706,13143.0
2019-07-15 15:20:00,203.59,203.84,203.57,203.81,6598.0,180.106,180.3272,180.0883,180.3006,6598.0
2019-07-15 15:25:00,203.83,203.93,203.76,203.84,10393.0,180.3183,180.4068,180.2564,180.3272,10393.0
2019-07-15 15:30:00,203.82,204.14,203.74,203.95,15540.0,180.3095,180.5925,180.2387,180.4245,15540.0
2019-07-15 15:35:00,203.96,204.0,203.81,203.89,22354.0,180.4333,180.4687,180.3006,180.3714,22354.0
2019-07-15 15:40:00,203.89,204.05,203.85,203.89,21771.0,180.3714,180.5129,180.336,180.3714,21771.0
2019-07-15 15:45:00,203.89,203.89,203.58,203.7,30338.0,180.3714,180.3714,180.0971,180.2033,30338.0
2019-07-15 15:50:00,203.71,203.83,203.63,203.82,37785.0,180.2121,180.3183,180.1414,180.3095,37785.0
2019-07-15 15:55:00,203.83,204.14,203.69,204.08,76235.0,180.3183,180.5925,180.1945,180.5395,76235.0
2019-07-16 09:30:00,205.25,205.74,204.08,205.35,17126.0,181.5745,182.008,180.5395,181.663,17126.0
2019-07-16 09:35:00,205.31,205.6,204.82,204.82,37687.0,181.6276,181.8841,181.1941,181.1941,37687.0
2019-07-16 09:40:00,205.04,205.51,205.04,205.39,4930.0,181.3887,181.8045,181.3887,181.6984,4930.0
2019-07-16 09:45:00,205.38,206.98,205.28,206.95,38822.0,181.6895,183.105,181.601,183.0784,38822.0
2019-07-16 09:50:00,206.96,207.12,206.52,206.91,11218.0,183.0873,183.2288,182.698,183.043,11218.0
2019-07-16 09:55:00,207.18,207.18,206.47,206.86,16231.0,183.2819,183.2819,182.6538,182.9988,16231.0
2019-07-16 10:00:00,206.85,207.48,206.84,207.07,18456.0,182.9899,183.5473,182.9811,183.1846,18456.0
2019-07-16 10:05:00,207.0,207.17,206.76,206.89,6047.0,183.1226,183.273,182.9103,183.0253,6047.0
2019-07-16 10:10:00,206.9,207.85,206.9,207.69,15333.0,183.0342,183.8746,183.0342,183.7331,15333.0
2019-07-16 10:15:00,207.75,208.16,207.68,208.09,21581.0,183.7861,184.1488,183.7242,184.0869,21581.0
2019-07-16 10:20:00,208.03,208.45,207.97,207.97,20598.0,184.0338,184.4054,183.9808,183.9808,20598.0
2019-07-16 10:25:00,208.1,208.23,207.92,208.01,8186.0,184.0958,184.2108,183.9365,184.0161,8186.0
2019-07-16 10:30:00,208.0,208.14,207.84,207.84,8029.0,184.0073,184.1311,183.8658,183.8658,8029.0
2019-07-16 10:35:00,207.88,207.93,207.65,207.84,17719.0,183.9011,183.9454,183.6977,183.8658,17719.0
2019-07-16 10:40:00,207.67,208.07,207.67,208.07,12702.0,183.7154,184.0692,183.7154,184.0692,12702.0
2019-07-16 10:45:00,208.04,208.23,208.01,208.08,4926.0,184.0427,184.2108,184.0161,184.0781,4926.0
2019-07-16 10:50:00,208.11,208.11,207.47,207.56,24053.0,184.1046,184.1046,183.5384,183.6181,24053.0
2019-07-16 10:55:00,207.54,208.0,207.44,207.77,33617.0,183.6004,184.0073,183.5119,183.8038,33617.0
2019-07-16 11:00:00,207.73,207.8,207.53,207.75,6897.0,183.7684,183.8304,183.5915,183.7861,6897.0
2019-07-16 11:05:00,207.78,207.86,207.67,207.78,3449.0,183.8127,183.8834,183.7154,183.8127,3449.0
2019-07-16 11:10:00,207.75,208.02,207.69,207.76,10568.0,183.7861,184.025,183.7331,183.795,10568.0
2019-07-16 11:15:00,207.64,207.71,207.51,207.51,6842.0,183.6888,183.7507,183.5738,183.5738,6842.0
2019-07-16 11:20:00,207.51,207.53,206.97,207.0,16774.0,183.5738,183.5915,183.0961,183.1226,16774.0
2019-07-16 11:25:00,207.01,207.27,206.92,207.27,5737.0,183.1315,183.3615,183.0519,183.3615,5737.0
2019-07-16 11:30:00,207.26,207.3,206.99,207.18,5770.0,183.3527,183.388,183.1138,183.2819,5770.0
2019-07-16 11:35:00,207.21,207.21,206.61,206.63,4000.0,183.3084,183.3084,182.7776,182.7953,4000.0
2019-07-16 11:40:00,206.75,206.75,206.42,206.54,4086.0,182.9015,182.9015,182.6096,182.7157,4086.0
2019-07-16 11:45:00,206.54,206.77,206.5,206.67,8347.0,182.7157,182.9192,182.6803,182.8307,8347.0
2019-07-16 11:50:00,206.61,207.01,206.61,206.81,4840.0,182.7776,183.1315,182.7776,182.9546,4840.0
2019-07-16 11:55:00,206.85,206.92,206.39,206.39,10776.0,182.9899,183.0519,182.583,182.583,10776.0
2019-07-16 12:00:00,206.44,206.71,206.38,206.52,5394.0,182.6272,182.8661,182.5742,182.698,5394.0
2019-07-16 12:05:00,206.5,206.59,206.41,206.44,8237.0,182.6803,182.7599,182.6007,182.6272,8237.0
2019-07-16 12:10:00,206.36,206.43,206.26,206.34,3598.0,182.5565,182.6184,182.468,182.5388,3598.0
2019-07-16 12:15:00,206.36,206.37,205.96,206.04,7959.0,182.5565,182.5653,182.2026,182.2734,7959.0
2019-07-16 12:20:00,205.96,206.18,205.94,206.16,5617.0,182.2026,182.3972,182.1849,182.3795,5617.0
2019-07-16 12:25:00,206.01,206.36,206.01,206.21,9453.0,182.2468,182.5565,182.2468,182.4238,9453.0
2019-07-16 12:30:00,206.25,206.32,206.12,206.22,3618.0,182.4592,182.5211,182.3442,182.4326,3618.0
2019-07-16 12:35:00,206.25,206.61,206.13,206.53,33618.0,182.4592,182.7776,182.353,182.7069,33618.0
2019-07-16 12:40:00,206.54,206.7,206.54,206.65,7513.0,182.7157,182.8573,182.7157,182.813,7513.0
2019-07-16 12:45:00,206.58,206.77,206.56,206.59,3198.0,182.7511,182.9192,182.7334,182.7599,3198.0
2019-07-16 12:50:00,206.58,206.63,206.53,206.56,3646.0,182.7511,182.7953,182.7069,182.7334,3646.0
2019-07-16 12:55:00,206.59,206.65,206.54,206.59,5170.0,182.7599,182.813,182.7157,182.7599,5170.0
2019-07-16 13:00:00,206.63,207.09,206.54,207.09,8122.0,182.7953,183.2023,182.7157,183.2023,8122.0
2019-07-16 13:05:00,207.08,207.36,207.06,207.36,11104.0,183.1934,183.4411,183.1757,183.4411,11104.0
2019-07-16 13:10:00,207.4,207.57,207.11,207.38,17217.0,183.4765,183.6269,183.22,183.4588,17217.0
2019-07-16 13:15:00,207.43,207.78,207.39,207.78,5962.0,183.503,183.8127,183.4677,183.8127,5962.0
2019-07-16 13:20:00,207.71,207.8,207.61,207.61,9292.0,183.7507,183.8304,183.6623,183.6623,9292.0
2019-07-16 13:25:00,207.59,207.99,207.46,207.75,35214.0,183.6446,183.9985,183.5296,183.7861,35214.0
2019-07-16 13:30:00,207.75,207.85,207.65,207.73,6088.0,183.7861,183.8746,183.6977,183.7684,6088.0
2019-07-16 13:35:00,207.74,207.83,207.49,207.58,5862.0,183.7773,183.8569,183.5561,183.6357,5862.0
2019-07-16 13:40:00,207.57,207.61,207.46,207.55,8596.0,183.6269,183.6623,183.5296,183.6092,8596.0
2019-07-16 13:45:00,207.53,207.69,207.25,207.69,9453.0,183.5915,183.7331,183.3438,183.7331,9453.0
2019-07-16 13:50:00,207.75,207.86,207.59,207.63,22687.0,183.7861,183.8834,183.6446,183.68,22687.0
2019-07-16 13:55:00,207.64,207.64,207.29,207.35,15913.0,183.6888,183.6888,183.3792,183.4323,15913.0
2019-07-16 14:00:00,207.34,207.54,207.29,207.48,9135.0,183.4234,183.6004,183.3792,183.5473,9135.0
2019-07-16 14:05:00,207.54,207.54,207.34,207.34,7107.0,183.6004,183.6004,183.4234,183.4234,7107.0
2019-07-16 14:10:00,207.35,207.4,207.09,207.13,16649.0,183.4323,183.4765,183.2023,183.2377,16649.0
2019-07-16 14:15:00,207.14,207.27,207.12,207.22,12764.0,183.2465,183.3615,183.2288,183.3173,12764.0
2019-07-16 14:20:00,207.22,207.22,207.04,207.09,6706.0,183.3173,183.3173,183.158,183.2023,6706.0
2019-07-16 14:25:00,207.14,207.14,206.99,207.11,12353.0,183.2465,183.2465,183.1138,183.22,12353.0
2019-07-16 14:30:00,207.09,207.13,206.91,206.98,8225.0,183.2023,183.2377,183.043,183.105,8225.0
2019-07-16 14:35:00,206.98,206.99,206.9,206.97,10934.0,183.105,183.1138,183.0342,183.0961,10934.0
2019-07-16 14:40:00,206.96,207.1,206.94,207.0,16320.0,183.0873,183.2111,183.0696,183.1226,16320.0
2019-07-16 14:45:00,207.03,207.06,206.8,206.89,6186.0,183.1492,183.1757,182.9457,183.0253,6186.0
2019-07-16 14:50:00,206.91,206.96,206.74,206.91,9952.0,183.043,183.0873,182.8926,183.043,9952.0
2019-07-16 14:55:00,206.86,206.91,206.65,206.72,7045.0,182.9988,183.043,182.813,182.8749,7045.0
2019-07-16 15:00:00,206.72,206.83,206.65,206.75,8072.0,182.8749,182.9723,182.813,182.9015,8072.0
2019-07-16 15:05:00,206.77,206.8,206.61,206.64,8500.0,182.9192,182.9457,182.7776,182.8042,8500.0
2019-07-16 15:10:00,206.62,206.88,206.62,206.78,11668.0,182.7865,183.0165,182.7865,182.928,11668.0
2019-07-16 15:15:00,206.75,206.83,206.61,206.65,17021.0,182.9015,182.9723,182.7776,182.813,17021.0
2019-07-16 15:20:00,206.6,206.68,206.46,206.67,11803.0,182.7688,182.8396,182.6449,182.8307,11803.0
2019-07-16 15:25:00,206.65,206.81,206.57,206.67,29000.0,182.813,182.9546,182.7422,182.8307,29000.0
2019-07-16 15:30:00,206.67,206.7,206.56,206.6,16937.0,182.8307,182.8573,182.7334,182.7688,16937.0
2019-07-16 15:35:00,206.58,206.96,206.54,206.96,12098.0,182.7511,183.0873,182.7157,183.0873,12098.0
2019-07-16 15:40:00,206.97,206.97,206.63,206.64,19360.0,183.0961,183.0961,182.7953,182.8042,19360.0
2019-07-16 15:45:00,206.64,206.78,206.45,206.73,17608.0,182.8042,182.928,182.6361,182.8838,17608.0
2019-07-16 15:50:00,206.83,207.07,206.79,207.05,34362.0,182.9723,183.1846,182.9369,183.1669,34362.0
2019-07-16 15:55:00,206.95,207.01,206.43,206.46,58976.0,183.0784,183.1315,182.6184,182.6449,58976.0
2019-07-17 09:30:00,200.19,201.49,198.9,200.67,199354.0,177.0982,178.2482,175.957,177.5228,199354.0
2019-07-17 09:35:00,200.72,201.49,200.07,200.37,67097.0,177.567,178.2482,176.992,177.2574,67097.0
2019-07-17 09:40:00,200.47,200.52,198.76,198.76,91443.0,177.3459,177.3901,175.8331,175.8331,91443.0
2019-07-17 09:45:00,198.75,198.75,196.32,197.48,132369.0,175.8243,175.8243,173.6746,174.7008,132369.0
2019-07-17 09:50:00,197.39,197.76,196.9,197.14,85403.0,174.6212,174.9485,174.1877,174.4,85403.0
2019-07-17 09:55:00,197.11,197.97,196.9,197.11,29025.0,174.3735,175.1343,174.1877,174.3735,29025.0
2019-07-17 10:00:00,197.12,198.06,196.91,197.97,39984.0,174.3823,175.2139,174.1965,175.1343,39984.0
2019-07-17 10:05:00,197.94,198.07,197.48,197.48,82858.0,175.1077,175.2227,174.7008,174.7008,82858.0
2019-07-17 10:10:00,197.45,197.75,196.23,196.72,48674.0,174.6742,174.9396,173.595,174.0284,48674.0
2019-07-17 10:15:00,196.65,196.65,195.6,195.66,40899.0,173.9665,173.9665,173.0376,173.0907,40899.0
2019-07-17 10:20:00,195.63,196.8,195.63,196.27,32800.0,173.0642,174.0992,173.0642,173.6303,32800.0
2019-07-17 10:25:00,196.36,196.5,195.53,195.53,10936.0,173.71,173.8338,172.9757,172.9757,10936.0
2019-07-17 10:30:00,195.53,195.6,194.5,194.6,46832.0,172.9757,173.0376,172.0645,172.153,46832.0
2019-07-17 10:35:00,194.7,195.3,194.53,194.77,52073.0,172.2414,172.7722,172.0911,172.3034,52073.0
2019-07-17 10:40:00,194.94,195.5,194.8,194.95,25225.0,172.4538,172.9492,172.3299,172.4626,25225.0
2019-07-17 10:45:00,194.95,195.04,194.18,194.26,22462.0,172.4626,172.5422,171.7814,171.8522,22462.0
2019-07-17 10:50:00,194.36,194.4,193.5,193.82,28917.0,171.9407,171.9761,171.1799,171.463,28917.0
2019-07-17 10:55:00,193.78,194.27,193.62,194.13,35179.0,171.4276,171.861,171.286,171.7372,35179.0
2019-07-17 11:00:00,193.99,194.7,193.92,194.4,22774.0,171.6133,172.2414,171.5514,171.9761,22774.0
2019-07-17 11:05:00,194.4,195.28,194.09,195.28,15418.0,171.9761,172.7545,171.7018,172.7545,15418.0
2019-07-17 11:10:00,195.22,196.0,195.08,195.56,28211.0,172.7015,173.3915,172.5776,173.0022,28211.0
2019-07-17 11:15:00,195.56,196.25,195.55,196.17,28116.0,173.0022,173.6127,172.9934,173.5419,28116.0
2019-07-17 11:20:00,196.18,196.33,195.75,195.83,43863.0,173.5507,173.6834,173.1703,173.2411,43863.0
2019-07-17 11:25:00,195.88,195.94,195.1,195.1,18029.0,173.2853,173.3384,172.5953,172.5953,18029.0
2019-07-17 11:30:00,195.09,195.3,194.63,194.64,25224.0,172.5865,172.7722,172.1795,172.1884,25224.0
2019-07-17 11:35:00,194.62,195.03,194.28,194.8,16729.0,172.1707,172.5334,171.8699,172.3299,16729.0
2019-07-17 11:40:00,194.82,195.35,194.74,195.27,13869.0,172.3476,172.8165,172.2768,172.7457,13869.0
2019-07-17 11:45:00,195.26,195.38,194.92,195.14,16244.0,172.7369,172.843,172.4361,172.6307,16244.0
2019-07-17 11:50:00,195.09,195.14,194.82,195.08,13080.0,172.5865,172.6307,172.3476,172.5776,13080.0
2019-07-17 11:55:00,195.15,195.23,194.78,194.9,13097.0,172.6395,172.7103,172.3122,172.4184,13097.0
2019-07-17 12:00:00,194.87,195.01,194.65,194.65,13625.0,172.3918,172.5157,172.1972,172.1972,13625.0
2019-07-17 12:05:00,194.62,194.86,194.51,194.62,13772.0,172.1707,172.383,172.0734,172.1707,13772.0
2019-07-17 12:10:00,194.64,194.69,194.31,194.35,14124.0,172.1884,172.2326,171.8964,171.9318,14124.0
2019-07-17 12:15:00,194.35,194.35,193.74,193.88,42908.0,171.9318,171.9318,171.3922,171.516,42908.0
2019-07-17 12:20:00,193.86,193.97,193.47,193.56,30201.0,171.4983,171.5957,171.1533,171.2329,30201.0
2019-07-17 12:25:00,193.61,193.61,193.2,193.29,22388.0,171.2772,171.2772,170.9145,170.9941,22388.0
2019-07-17 12:30:00,193.26,193.26,193.01,193.04,31823.0,170.9675,170.9675,170.7464,170.7729,31823.0
2019-07-17 12:35:00,193.02,193.2,192.95,192.95,26014.0,170.7552,170.9145,170.6933,170.6933,26014.0
2019-07-17 12:40:00,192.94,193.28,192.91,193.05,21012.0,170.6845,170.9852,170.6579,170.7818,21012.0
2019-07-17 12:45:00,193.04,193.3,192.78,192.92,101218.0,170.7729,171.0029,170.5429,170.6668,101218.0
2019-07-17 12:50:00,192.92,193.23,192.73,193.06,27393.0,170.6668,170.941,170.4987,170.7906,27393.0
2019-07-17 12:55:00,193.01,193.19,192.9,193.11,38319.0,170.7464,170.9056,170.6491,170.8349,38319.0
2019-07-17 13:00:00,193.15,193.21,192.99,193.0,18859.0,170.8702,170.9233,170.7287,170.7375,18859.0
2019-07-17 13:05:00,193.03,193.19,192.94,193.06,15661.0,170.7641,170.9056,170.6845,170.7906,15661.0
2019-07-17 13:10:00,193.03,193.39,193.02,193.36,8219.0,170.7641,171.0826,170.7552,171.056,8219.0
2019-07-17 13:15:00,193.37,193.4,193.0,193.12,41713.0,171.0649,171.0914,170.7375,170.8437,41713.0
2019-07-17 13:20:00,193.12,193.18,192.89,192.99,28577.0,170.8437,170.8968,170.6402,170.7287,28577.0
2019-07-17 13:25:00,192.99,193.19,192.94,193.11,55710.0,170.7287,170.9056,170.6845,170.8349,55710.0
2019-07-17 13:30:00,193.15,193.16,193.02,193.15,92069.0,170.8702,170.8791,170.7552,170.8702,92069.0
2019-07-17 13:35:00,193.14,193.23,192.36,193.1,98296.0,170.8614,170.941,170.1714,170.826,98296.0
2019-07-17 13:40:00,193.04,194.08,193.03,193.95,45325.0,170.7729,171.693,170.7641,171.578,45325.0
2019-07-17 13:45:00,194.0,194.27,193.82,194.15,11972.0,171.6222,171.861,171.463,171.7549,11972.0
2019-07-17 13:50:00,194.13,194.13,193.61,193.94,21930.0,171.7372,171.7372,171.2772,171.5691,21930.0
2019-07-17 13:55:00,193.94,194.18,193.77,194.07,10332.0,171.5691,171.7814,171.4187,171.6841,10332.0
2019-07-17 14:00:00,194.04,194.13,193.87,194.0,30137.0,171.6576,171.7372,171.5072,171.6222,30137.0
2019-07-17 14:05:00,193.83,193.92,193.57,193.77,12294.0,171.4718,171.5514,171.2418,171.4187,12294.0
2019-07-17 14:10:00,193.77,193.93,193.65,193.83,9896.0,171.4187,171.5603,171.3126,171.4718,9896.0
2019-07-17 14:15:00,193.81,194.32,193.77,194.15,19192.0,171.4541,171.9053,171.4187,171.7549,19192.0
2019-07-17 14:20:00,194.15,194.41,194.06,194.32,13512.0,171.7549,171.9849,171.6753,171.9053,13512.0
2019-07-17 14:25:00,194.39,194.52,194.01,194.04,16681.0,171.9672,172.0822,171.631,171.6576,16681.0
2019-07-17 14:30:00,194.0,194.15,193.81,194.13,12299.0,171.6222,171.7549,171.4541,171.7372,12299.0
2019-07-17 14:35:00,194.06,194.07,193.74,193.85,9742.0,171.6753,171.6841,171.3922,171.4895,9742.0
2019-07-17 14:40:00,193.81,193.81,193.35,193.35,11562.0,171.4541,171.4541,171.0472,171.0472,11562.0
2019-07-17 14:45:00,193.38,193.76,193.25,193.69,15370.0,171.0737,171.4099,170.9587,171.3479,15370.0
2019-07-17 14:50:00,193.71,193.8,193.36,193.42,13400.0,171.3656,171.4453,171.056,171.1091,13400.0
2019-07-17 14:55:00,193.47,193.49,193.21,193.24,13288.0,171.1533,171.171,170.9233,170.9499,13288.0
2019-07-17 15:00:00,193.19,193.29,192.76,192.82,18759.0,170.9056,170.9941,170.5252,170.5783,18759.0
2019-07-17 15:05:00,192.85,193.27,192.71,193.23,48181.0,170.6048,170.9764,170.481,170.941,48181.0
2019-07-17 15:10:00,193.19,193.31,193.0,193.0,39058.0,170.9056,171.0118,170.7375,170.7375,39058.0
2019-07-17 15:15:00,193.04,193.04,192.8,192.91,16209.0,170.7729,170.7729,170.5606,170.6579,16209.0
2019-07-17 15:20:00,192.9,192.9,192.38,192.44,23864.0,170.6491,170.6491,170.1891,170.2421,23864.0
2019-07-17 15:25:00,192.44,192.47,192.08,192.23,42901.0,170.2421,170.2687,169.9237,170.0564,42901.0
2019-07-17 15:30:00,192.26,192.26,191.88,191.99,68713.0,170.0829,170.0829,169.7467,169.844,68713.0
2019-07-17 15:35:00,192.0,192.21,191.8,191.92,82507.0,169.8529,170.0387,169.676,169.7821,82507.0
2019-07-17 15:40:00,191.94,191.95,191.28,191.38,148608.0,169.7998,169.8087,169.2159,169.3044,148608.0
2019-07-17 15:45:00,191.42,191.52,191.33,191.46,118449.0,169.3398,169.4283,169.2602,169.3752,118449.0
2019-07-17 15:50:00,191.46,191.94,191.35,191.6,132584.0,169.3752,169.7998,169.2779,169.499,132584.0
2019-07-17 15:55:00,191.57,191.66,191.07,191.07,187837.0,169.4725,169.5521,169.0302,169.0302,187837.0
2019-07-18 09:30:00,194.36,196.35,193.79,195.42,104031.0,171.9407,173.7011,171.4364,172.8784,104031.0
2019-07-18 09:35:00,195.22,195.68,194.96,195.21,34727.0,172.7015,173.1084,172.4715,172.6926,34727.0
2019-07-18 09:40:00,195.24,195.37,194.94,195.3,53012.0,172.7192,172.8342,172.4538,172.7722,53012.0
2019-07-18 09:45:00,195.54,195.58,194.5,194.61,32880.0,172.9846,173.0199,172.0645,172.1618,32880.0
2019-07-18 09:50:00,194.57,194.7,194.13,194.56,33338.0,172.1264,172.2414,171.7372,172.1176,33338.0
2019-07-18 09:55:00,194.48,195.2,194.3,195.2,36901.0,172.0468,172.6838,171.8876,172.6838,36901.0
2019-07-18 10:00:00,195.15,195.43,194.71,194.79,28238.0,172.6395,172.8872,172.2503,172.3211,28238.0
2019-07-18 10:05:00,194.79,195.04,194.55,194.74,14528.0,172.3211,172.5422,172.1087,172.2768,14528.0
2019-07-18 10:10:00,194.74,195.16,194.69,195.16,22880.0,172.2768,172.6484,172.2326,172.6484,22880.0
2019-07-18 10:15:00,195.11,195.29,194.79,194.8,15837.0,172.6042,172.7634,172.3211,172.3299,15837.0
2019-07-18 10:20:00,194.84,195.24,194.76,195.24,29175.0,172.3653,172.7192,172.2945,172.7192,29175.0
2019-07-18 10:25:00,195.2,195.52,195.01,195.52,13541.0,172.6838,172.9669,172.5157,172.9669,13541.0
2019-07-18 10:30:00,195.47,196.23,195.46,195.97,34790.0,172.9226,173.595,172.9138,173.365,34790.0
2019-07-18 10:35:00,196.04,196.05,195.63,195.92,19495.0,173.4269,173.4357,173.0642,173.3207,19495.0
2019-07-18 10:40:00,195.86,195.99,195.58,195.58,19694.0,173.2676,173.3826,173.0199,173.0199,19694.0
2019-07-18 10:45:00,195.61,195.61,195.01,195.3,21054.0,173.0465,173.0465,172.5157,172.7722,21054.0
2019-07-18 10:50:00,195.38,195.51,195.05,195.05,27972.0,172.843,172.958,172.5511,172.5511,27972.0
2019-07-18 10:55:00,195.01,195.36,194.76,195.36,22781.0,172.5157,172.8253,172.2945,172.8253,22781.0
2019-07-18 11:00:00,195.47,195.67,195.11,195.39,15604.0,172.9226,173.0996,172.6042,172.8519,15604.0
2019-07-18 11:05:00,195.39,195.69,195.28,195.54,19778.0,172.8519,173.1173,172.7545,172.9846,19778.0
2019-07-18 11:10:00,195.63,195.79,195.32,195.32,38493.0,173.0642,173.2057,172.7899,172.7899,38493.0
2019-07-18 11:15:00,195.3,195.52,194.79,194.83,30217.0,172.7722,172.9669,172.3211,172.3565,30217.0
2019-07-18 11:20:00,194.89,195.09,194.22,194.58,21352.0,172.4095,172.5865,171.8168,172.1353,21352.0
2019-07-18 11:25:00,194.57,195.02,194.49,194.82,14512.0,172.1264,172.5245,172.0557,172.3476,14512.0
2019-07-18 11:30:00,194.89,194.91,194.38,194.55,17684.0,172.4095,172.4272,171.9584,172.1087,17684.0
2019-07-18 11:35:00,194.55,194.83,194.36,194.83,8208.0,172.1087,172.3565,171.9407,172.3565,8208.0
2019-07-18 11:40:00,194.8,194.87,194.46,194.81,17209.0,172.3299,172.3918,172.0291,172.3388,17209.0
2019-07-18 11:45:00,194.84,195.15,194.58,194.94,25650.0,172.3653,172.6395,172.1353,172.4538,25650.0
2019-07-18 11:50:00,194.99,195.27,194.91,195.1,27277.0,172.498,172.7457,172.4272,172.5953,27277.0
2019-07-18 11:55:00,195.11,195.11,194.56,194.59,18886.0,172.6042,172.6042,172.1176,172.1441,18886.0
2019-07-18 12:00:00,194.59,194.8,194.46,194.56,11054.0,172.1441,172.3299,172.0291,172.1176,11054.0
2019-07-18 12:05:00,194.65,194.92,194.48,194.92,21072.0,172.1972,172.4361,172.0468,172.4361,21072.0
2019-07-18 12:10:00,194.93,195.07,194.56,194.71,14931.0,172.4449,172.5688,172.1176,172.2503,14931.0
2019-07-18 12:15:00,194.75,194.97,194.55,194.63,15095.0,172.2857,172.4803,172.1087,172.1795,15095.0
2019-07-18 12:20:00,194.79,194.94,194.66,194.9,9810.0,172.3211,172.4538,172.2061,172.4184,9810.0
2019-07-18 12:25:00,194.9,194.94,194.54,194.63,18505.0,172.4184,172.4538,172.0999,172.1795,18505.0
2019-07-18 12:30:00,194.56,194.89,194.56,194.74,11706.0,172.1176,172.4095,172.1176,172.2768,11706.0
2019-07-18 12:35:00,194.74,194.95,194.62,194.95,16602.0,172.2768,172.4626,172.1707,172.4626,16602.0
2019-07-18 12:40:00,194.91,195.17,194.87,195.08,6050.0,172.4272,172.6572,172.3918,172.5776,6050.0
2019-07-18 12:45:00,195.08,195.1,194.85,194.95,9845.0,172.5776,172.5953,172.3741,172.4626,9845.0
2019-07-18 12:50:00,194.98,195.21,194.84,194.84,11441.0,172.4891,172.6926,172.3653,172.3653,11441.0
2019-07-18 12:55:00,194.8,194.8,194.41,194.62,28886.0,172.3299,172.3299,171.9849,172.1707,28886.0
2019-07-18 13:00:00,194.56,195.05,194.46,195.05,37089.0,172.1176,172.5511,172.0291,172.5511,37089.0
2019-07-18 13:05:00,195.08,195.29,195.01,195.08,10658.0,172.5776,172.7634,172.5157,172.5776,10658.0
2019-07-18 13:10:00,195.01,195.11,194.96,195.05,11180.0,172.5157,172.6042,172.4715,172.5511,11180.0
2019-07-18 13:15:00,194.94,195.1,194.76,195.04,4900.0,172.4538,172.5953,172.2945,172.5422,4900.0
2019-07-18 13:20:00,195.1,195.1,194.94,195.08,14027.0,172.5953,172.5953,172.4538,172.5776,14027.0
2019-07-18 13:25:00,195.07,195.11,194.92,195.06,15324.0,172.5688,172.6042,172.4361,172.5599,15324.0
2019-07-18 13:30:00,195.05,195.1,194.99,195.0,7785.0,172.5511,172.5953,172.498,172.5068,7785.0
2019-07-18 13:35:00,195.02,195.1,194.85,195.06,9449.0,172.5245,172.5953,172.3741,172.5599,9449.0
2019-07-18 13:40:00,195.05,195.11,194.94,194.94,10368.0,172.5511,172.6042,172.4538,172.4538,10368.0
2019-07-18 13:45:00,195.0,195.11,194.86,195.03,11753.0,172.5068,172.6042,172.383,172.5334,11753.0
2019-07-18 13:50:00,195.06,195.06,194.8,194.88,6028.0,172.5599,172.5599,172.3299,172.4007,6028.0
2019-07-18 13:55:00,194.89,194.93,194.52,194.85,14688.0,172.4095,172.4449,172.0822,172.3741,14688.0
2019-07-18 14:00:00,194.86,195.08,194.85,195.03,13993.0,172.383,172.5776,172.3741,172.5334,13993.0
2019-07-18 14:05:00,195.0,195.03,194.78,194.99,14435.0,172.5068,172.5334,172.3122,172.498,14435.0
2019-07-18 14:10:00,194.96,195.03,194.85,194.97,22753.0,172.4715,172.5334,172.3741,172.4803,22753.0
2019-07-18 14:15:00,194.97,195.04,194.93,194.99,16148.0,172.4803,172.5422,172.4449,172.498,16148.0
2019-07-18 14:20:00,194.96,195.02,194.82,194.99,18835.0,172.4715,172.5245,172.3476,172.498,18835.0
2019-07-18 14:25:00,194.99,195.49,194.91,195.24,30965.0,172.498,172.9403,172.4272,172.7192,30965.0
2019-07-18 14:30:00,195.21,195.49,195.14,195.43,15334.0,172.6926,172.9403,172.6307,172.8872,15334.0
2019-07-18 14:35:00,195.44,195.63,195.41,195.62,9474.0,172.8961,173.0642,172.8695,173.0553,9474.0
2019-07-18 14:40:00,195.57,195.82,195.51,195.55,10674.0,173.0111,173.2323,172.958,172.9934,10674.0
2019-07-18 14:45:00,195.56,195.81,195.52,195.62,9710.0,173.0022,173.2234,172.9669,173.0553,9710.0
2019-07-18 14:50:00,195.57,195.63,195.3,195.39,15858.0,173.0111,173.0642,172.7722,172.8519,15858.0
2019-07-18 14:55:00,195.37,195.78,195.35,195.74,11770.0,172.8342,173.1969,172.8165,173.1615,11770.0
2019-07-18 15:00:00,195.68,196.3,195.65,196.12,19302.0,173.1084,173.6569,173.0819,173.4977,19302.0
2019-07-18 15:05:00,196.06,196.42,195.94,196.37,13219.0,173.4446,173.763,173.3384,173.7188,13219.0
2019-07-18 15:10:00,196.36,196.43,196.12,196.35,69144.0,173.71,173.7719,173.4977,173.7011,69144.0
2019-07-18 15:15:00,196.35,196.35,196.07,196.18,18407.0,173.7011,173.7011,173.4534,173.5507,18407.0
2019-07-18 15:20:00,196.17,196.17,195.94,196.06,19712.0,173.5419,173.5419,173.3384,173.4446,19712.0
2019-07-18 15:25:00,196.02,196.02,195.56,195.69,23028.0,173.4092,173.4092,173.0022,173.1173,23028.0
2019-07-18 15:30:00,195.66,196.26,195.58,196.19,27054.0,173.0907,173.6215,173.0199,173.5596,27054.0
2019-07-18 15:35:00,196.24,196.44,195.94,196.13,32201.0,173.6038,173.7807,173.3384,173.5065,32201.0
2019-07-18 15:40:00,196.15,196.31,195.98,196.19,40701.0,173.5242,173.6657,173.3738,173.5596,40701.0
2019-07-18 15:45:00,196.16,196.29,195.92,196.29,39395.0,173.533,173.648,173.3207,173.648,39395.0
2019-07-18 15:50:00,196.26,196.28,195.93,195.95,62338.0,173.6215,173.6392,173.3296,173.3473,62338.0
2019-07-18 15:55:00,195.97,196.36,195.79,195.9,135687.0,173.365,173.71,173.2057,173.303,135687.0
2019-07-19 09:30:00,197.0,197.24,196.77,197.0,62308.0,174.2761,174.4885,174.0727,174.2761,62308.0
2019-07-19 09:35:00,197.09,198.53,196.92,198.26,22913.0,174.3558,175.6297,174.2054,175.3908,22913.0
2019-07-19 09:40:00,198.11,198.84,197.9,197.9,20277.0,175.2581,175.9039,175.0723,175.0723,20277.0
2019-07-19 09:45:00,197.99,197.99,197.57,197.65,26460.0,175.1519,175.1519,174.7804,174.8512,26460.0
2019-07-19 09:50:00,197.57,197.57,196.62,196.64,7875.0,174.7804,174.7804,173.94,173.9577,7875.0
2019-07-19 09:55:00,196.78,197.18,196.53,197.18,3150.0,174.0815,174.4354,173.8604,174.4354,3150.0
2019-07-19 10:00:00,197.18,197.39,196.78,196.91,9147.0,174.4354,174.6212,174.0815,174.1965,9147.0
2019-07-19 10:05:00,196.8,197.0,196.65,196.75,5994.0,174.0992,174.2761,173.9665,174.055,5994.0
2019-07-19 10:10:00,196.75,196.79,196.14,196.16,18688.0,174.055,174.0904,173.5153,173.533,18688.0
2019-07-19 10:15:00,196.16,196.34,195.98,196.22,5523.0,173.533,173.6923,173.3738,173.5861,5523.0
2019-07-19 10:20:00,196.35,196.35,195.63,195.64,3879.0,173.7011,173.7011,173.0642,173.073,3879.0
2019-07-19 10:25:00,195.75,196.07,195.69,195.89,5280.0,173.1703,173.4534,173.1173,173.2942,5280.0
2019-07-19 10:30:00,195.89,195.9,195.63,195.65,9514.0,173.2942,173.303,173.0642,173.0819,9514.0
2019-07-19 10:35:00,195.62,195.62,195.09,195.15,13342.0,173.0553,173.0553,172.5865,172.6395,13342.0
2019-07-19 10:40:00,195.09,195.65,194.78,195.43,14771.0,172.5865,173.0819,172.3122,172.8872,14771.0
2019-07-19 10:45:00,195.39,195.88,195.35,195.88,11630.0,172.8519,173.2853,172.8165,173.2853,11630.0
2019-07-19 10:50:00,195.96,195.98,195.52,195.8,9512.0,173.3561,173.3738,172.9669,173.2146,9512.0
2019-07-19 10:55:00,195.8,196.39,195.79,196.12,6252.0,173.2146,173.7365,173.2057,173.4977,6252.0
2019-07-19 11:00:00,196.11,196.43,196.05,196.32,7428.0,173.4888,173.7719,173.4357,173.6746,7428.0
2019-07-19 11:05:00,196.31,196.65,196.31,196.58,6613.0,173.6657,173.9665,173.6657,173.9046,6613.0
2019-07-19 11:10:00,196.57,196.68,196.42,196.54,5370.0,173.8957,173.9931,173.763,173.8692,5370.0
2019-07-19 11:15:00,196.59,196.62,196.34,196.34,10848.0,173.9134,173.94,173.6923,173.6923,10848.0
2019-07-19 11:20:00,196.31,196.35,196.14,196.21,5260.0,173.6657,173.7011,173.5153,173.5773,5260.0
2019-07-19 11:25:00,196.17,196.24,195.97,195.97,6758.0,173.5419,173.6038,173.365,173.365,6758.0
2019-07-19 11:30:00,196.0,196.04,195.6,195.8,6660.0,173.3915,173.4269,173.0376,173.2146,6660.0
2019-07-19 11:35:00,195.79,195.83,195.53,195.55,6255.0,173.2057,173.2411,172.9757,172.9934,6255.0
2019-07-19 11:40:00,195.46,195.69,195.27,195.69,8635.0,172.9138,173.1173,172.7457,173.1173,8635.0
2019-07-19 11:45:00,195.7,196.04,195.67,196.04,8421.0,173.1261,173.4269,173.0996,173.4269,8421.0
2019-07-19 11:50:00,196.06,196.06,195.64,195.73,4207.0,173.4446,173.4446,173.073,173.1526,4207.0
2019-07-19 11:55:00,195.81,196.06,195.78,195.97,3045.0,173.2234,173.4446,173.1969,173.365,3045.0
2019-07-19 12:00:00,196.0,196.08,195.89,195.92,6613.0,173.3915,173.4623,173.2942,173.3207,6613.0
2019-07-19 12:05:00,195.86,196.05,195.69,196.01,4309.0,173.2676,173.4357,173.1173,173.4003,4309.0
2019-07-19 12:10:00,195.96,196.06,195.73,195.95,9830.0,173.3561,173.4446,173.1526,173.3473,9830.0
2019-07-19 12:15:00,195.99,196.06,195.9,195.94,2829.0,173.3826,173.4446,173.303,173.3384,2829.0
2019-07-19 12:20:00,195.98,196.03,195.86,195.86,4231.0,173.3738,173.418,173.2676,173.2676,4231.0
2019-07-19 12:25:00,195.85,196.0,195.7,195.91,5333.0,173.2588,173.3915,173.1261,173.3119,5333.0
2019-07-19 12:30:00,195.93,196.03,195.87,195.97,4530.0,173.3296,173.418,173.2765,173.365,4530.0
2019-07-19 12:35:00,195.98,196.06,195.94,195.95,6122.0,173.3738,173.4446,173.3384,173.3473,6122.0
2019-07-19 12:40:00,195.95,196.06,195.95,196.06,6430.0,173.3473,173.4446,173.3473,173.4446,6430.0
2019-07-19 12:45:00,196.03,196.11,195.97,196.07,13860.0,173.418,173.4888,173.365,173.4534,13860.0
2019-07-19 12:50:00,196.06,196.15,196.02,196.05,19489.0,173.4446,173.5242,173.4092,173.4357,19489.0
2019-07-19 12:55:00,196.08,196.15,195.99,196.03,11423.0,173.4623,173.5242,173.3826,173.418,11423.0
2019-07-19 13:00:00,195.99,196.04,195.86,196.01,3526.0,173.3826,173.4269,173.2676,173.4003,3526.0
2019-07-19 13:05:00,196.03,196.06,195.93,195.99,4262.0,173.418,173.4446,173.3296,173.3826,4262.0
2019-07-19 13:10:00,196.02,196.02,195.89,195.93,2119.0,173.4092,173.4092,173.2942,173.3296,2119.0
2019-07-19 13:15:00,195.94,195.97,195.79,195.82,3772.0,173.3384,173.365,173.2057,173.2323,3772.0
2019-07-19 13:20:00,195.85,196.02,195.85,196.02,2829.0,173.2588,173.4092,173.2588,173.4092,2829.0
2019-07-19 13:25:00,195.99,196.05,195.95,196.05,5564.0,173.3826,173.4357,173.3473,173.4357,5564.0
2019-07-19 13:30:00,196.02,196.11,195.97,196.11,4800.0,173.4092,173.4888,173.365,173.4888,4800.0
2019-07-19 13:35:00,196.11,196.13,195.95,195.96,6218.0,173.4888,173.5065,173.3473,173.3561,6218.0
2019-07-19 13:40:00,195.99,196.14,195.91,196.1,4940.0,173.3826,173.5153,173.3119,173.48,4940.0
2019-07-19 13:45:00,196.04,196.13,195.95,196.11,4602.0,173.4269,173.5065,173.3473,173.4888,4602.0
2019-07-19 13:50:00,196.11,196.14,196.02,196.07,7777.0,173.4888,173.5153,173.4092,173.4534,7777.0
2019-07-19 13:55:00,196.0,196.08,195.95,196.07,9135.0,173.3915,173.4623,173.3473,173.4534,9135.0
2019-07-19 14:00:00,196.06,196.14,196.0,196.05,19096.0,173.4446,173.5153,173.3915,173.4357,19096.0
2019-07-19 14:05:00,196.07,196.1,195.94,195.95,9516.0,173.4534,173.48,173.3384,173.3473,9516.0
2019-07-19 14:10:00,195.92,196.07,195.87,196.01,10602.0,173.3207,173.4534,173.2765,173.4003,10602.0
2019-07-19 14:15:00,196.05,196.1,195.96,196.04,19471.0,173.4357,173.48,173.3561,173.4269,19471.0
2019-07-19 14:20:00,196.07,196.15,195.92,195.95,23065.0,173.4534,173.5242,173.3207,173.3473,23065.0
2019-07-19 14:25:00,195.88,196.04,195.88,195.96,5996.0,173.2853,173.4269,173.2853,173.3561,5996.0
2019-07-19 14:30:00,195.96,196.09,195.75,195.92,9771.0,173.3561,173.4711,173.1703,173.3207,9771.0
2019-07-19 14:35:00,195.93,195.98,195.7,195.82,4100.0,173.3296,173.3738,173.1261,173.2323,4100.0
2019-07-19 14:40:00,195.84,196.05,195.84,195.91,4610.0,173.2499,173.4357,173.2499,173.3119,4610.0
2019-07-19 14:45:00,195.96,195.97,195.8,195.89,2571.0,173.3561,173.365,173.2146,173.2942,2571.0
2019-07-19 14:50:00,195.9,196.04,195.9,195.96,3600.0,173.303,173.4269,173.303,173.3561,3600.0
2019-07-19 14:55:00,195.94,196.07,195.78,195.92,10680.0,173.3384,173.4534,173.1969,173.3207,10680.0
2019-07-19 15:00:00,195.9,195.93,195.69,195.74,7833.0,173.303,173.3296,173.1173,173.1615,7833.0
2019-07-19 15:05:00,195.77,195.8,195.66,195.67,5277.0,173.188,173.2146,173.0907,173.0996,5277.0
2019-07-19 15:10:00,195.68,195.73,195.52,195.66,9051.0,173.1084,173.1526,172.9669,173.0907,9051.0
2019-07-19 15:15:00,195.68,195.8,195.62,195.71,7284.0,173.1084,173.2146,173.0553,173.1349,7284.0
2019-07-19 15:20:00,195.65,195.69,195.34,195.69,14675.0,173.0819,173.1173,172.8076,173.1173,14675.0
2019-07-19 15:25:00,195.68,195.8,195.48,195.54,20272.0,173.1084,173.2146,172.9315,172.9846,20272.0
2019-07-19 15:30:00,195.58,195.71,195.39,195.48,19502.0,173.0199,173.1349,172.8519,172.9315,19502.0
2019-07-19 15:35:00,195.5,195.72,195.49,195.66,22540.0,172.9492,173.1438,172.9403,173.0907,22540.0
2019-07-19 15:40:00,195.64,195.72,195.5,195.67,25487.0,173.073,173.1438,172.9492,173.0996,25487.0
2019-07-19 15:45:00,195.64,195.7,195.39,195.45,30501.0,173.073,173.1261,172.8519,172.9049,30501.0
2019-07-19 15:50:00,195.47,195.77,195.36,195.7,34430.0,172.9226,173.188,172.8253,173.1261,34430.0
2019-07-19 15:55:00,195.69,195.76,195.08,195.19,99976.0,173.1173,173.1792,172.5776,172.6749,99976.0
2019-07-22 09:30:00,195.09,197.68,195.09,197.58,43299.0,172.5865,174.8777,172.5865,174.7892,43299.0
2019-07-22 09:35:00,197.64,197.68,196.6,196.78,10574.0,174.8423,174.8777,173.9223,174.0815,10574.0
2019-07-22 09:40:00,196.8,197.15,196.51,197.03,16050.0,174.0992,174.4088,173.8427,174.3027,16050.0
2019-07-22 09:45:00,196.98,197.5,196.86,197.5,6142.0,174.2584,174.7185,174.1523,174.7185,6142.0
2019-07-22 09:50:00,197.69,198.17,197.48,198.16,8961.0,174.8866,175.3112,174.7008,175.3023,8961.0
2019-07-22 09:55:00,198.05,198.05,197.6,197.84,7056.0,175.205,175.205,174.8069,175.0192,7056.0
2019-07-22 10:00:00,197.83,197.84,197.36,197.65,21176.0,175.0104,175.0192,174.5946,174.8512,21176.0
2019-07-22 10:05:00,197.61,197.72,197.52,197.68,7234.0,174.8158,174.9131,174.7362,174.8777,7234.0
2019-07-22 10:10:00,197.68,197.84,197.58,197.7,6316.0,174.8777,175.0192,174.7892,174.8954,6316.0
2019-07-22 10:15:00,197.78,197.78,197.08,197.17,10914.0,174.9662,174.9662,174.3469,174.4265,10914.0
2019-07-22 10:20:00,197.17,197.31,197.01,197.22,34726.0,174.4265,174.5504,174.285,174.4708,34726.0
2019-07-22 10:25:00,197.24,197.35,197.11,197.12,4013.0,174.4885,174.5858,174.3735,174.3823,4013.0
2019-07-22 10:30:00,197.09,197.09,196.7,196.79,20218.0,174.3558,174.3558,174.0107,174.0904,20218.0
2019-07-22 10:35:00,196.78,197.13,196.78,197.13,9638.0,174.0815,174.3911,174.0815,174.3911,9638.0
2019-07-22 10:40:00,197.15,197.27,196.61,196.65,49273.0,174.4088,174.515,173.9311,173.9665,49273.0
2019-07-22 10:45:00,196.62,196.69,196.37,196.61,9660.0,173.94,174.0019,173.7188,173.9311,9660.0
2019-07-22 10:50:00,196.72,196.83,196.55,196.71,6751.0,174.0284,174.1258,173.878,174.0196,6751.0
2019-07-22 10:55:00,196.71,196.96,196.71,196.91,2996.0,174.0196,174.2408,174.0196,174.1965,2996.0
2019-07-22 11:00:00,196.98,196.98,196.75,196.84,4077.0,174.2584,174.2584,174.055,174.1346,4077.0
2019-07-22 11:05:00,196.84,196.84,196.14,196.14,13140.0,174.1346,174.1346,173.5153,173.5153,13140.0
2019-07-22 11:10:00,196.14,196.19,195.88,196.18,6950.0,173.5153,173.5596,173.2853,173.5507,6950.0
2019-07-22 11:15:00,196.25,196.35,196.06,196.34,5148.0,173.6127,173.7011,173.4446,173.6923,5148.0
2019-07-22 11:20:00,196.24,196.62,196.21,196.56,3340.0,173.6038,173.94,173.5773,173.8869,3340.0
2019-07-22 11:25:00,196.58,196.69,196.4,196.69,5039.0,173.9046,174.0019,173.7454,174.0019,5039.0
2019-07-22 11:30:00,196.74,196.78,196.58,196.63,7151.0,174.0461,174.0815,173.9046,173.9488,7151.0
2019-07-22 11:35:00,196.61,196.76,196.61,196.66,14313.0,173.9311,174.0638,173.9311,173.9754,14313.0
2019-07-22 11:40:00,196.69,196.69,196.32,196.53,5489.0,174.0019,174.0019,173.6746,173.8604,5489.0
2019-07-22 11:45:00,196.62,196.99,196.6,196.96,9046.0,173.94,174.2673,173.9223,174.2408,9046.0
2019-07-22 11:50:00,196.89,197.17,196.7,197.17,27840.0,174.1788,174.4265,174.0107,174.4265,27840.0
2019-07-22 11:55:00,197.16,197.27,197.03,197.13,8202.0,174.4177,174.515,174.3027,174.3911,8202.0
2019-07-22 12:00:00,197.1,197.19,196.75,196.82,6529.0,174.3646,174.4442,174.055,174.1169,6529.0
2019-07-22 12:05:00,196.8,196.91,196.7,196.89,11003.0,174.0992,174.1965,174.0107,174.1788,11003.0
2019-07-22 12:10:00,196.83,196.83,196.67,196.77,4385.0,174.1258,174.1258,173.9842,174.0727,4385.0
2019-07-22 12:15:00,196.74,196.86,196.46,196.68,15245.0,174.0461,174.1523,173.7984,173.9931,15245.0
2019-07-22 12:20:00,196.64,197.02,196.5,197.02,5005.0,173.9577,174.2938,173.8338,174.2938,5005.0
2019-07-22 12:25:00,197.05,197.33,196.95,197.03,7235.0,174.3204,174.5681,174.2319,174.3027,7235.0
2019-07-22 12:30:00,196.96,196.99,196.79,196.89,5886.0,174.2408,174.2673,174.0904,174.1788,5886.0
2019-07-22 12:35:00,196.89,197.1,196.89,197.03,4302.0,174.1788,174.3646,174.1788,174.3027,4302.0
2019-07-22 12:40:00,197.03,197.2,196.94,197.2,4334.0,174.3027,174.4531,174.2231,174.4531,4334.0
2019-07-22 12:45:00,197.14,197.17,196.89,197.08,4901.0,174.4,174.4265,174.1788,174.3469,4901.0
2019-07-22 12:50:00,197.1,197.1,196.99,197.09,4624.0,174.3646,174.3646,174.2673,174.3558,4624.0
2019-07-22 12:55:00,197.04,197.25,197.01,197.21,9208.0,174.3115,174.4973,174.285,174.4619,9208.0
2019-07-22 13:00:00,197.22,197.36,197.1,197.11,12025.0,174.4708,174.5946,174.3646,174.3735,12025.0
2019-07-22 13:05:00,197.11,197.15,196.95,197.1,6601.0,174.3735,174.4088,174.2319,174.3646,6601.0
2019-07-22 13:10:00,197.07,197.31,197.07,197.17,7270.0,174.3381,174.5504,174.3381,174.4265,7270.0
2019-07-22 13:15:00,197.19,197.52,197.16,197.44,15690.0,174.4442,174.7362,174.4177,174.6654,15690.0
2019-07-22 13:20:00,197.41,197.41,197.22,197.27,8199.0,174.6388,174.6388,174.4708,174.515,8199.0
2019-07-22 13:25:00,197.25,197.37,197.19,197.22,10186.0,174.4973,174.6035,174.4442,174.4708,10186.0
2019-07-22 13:30:00,197.2,197.25,197.13,197.22,6627.0,174.4531,174.4973,174.3911,174.4708,6627.0
2019-07-22 13:35:00,197.23,197.26,197.07,197.07,14821.0,174.4796,174.5062,174.3381,174.3381,14821.0
2019-07-22 13:40:00,197.1,197.19,197.06,197.1,9400.0,174.3646,174.4442,174.3292,174.3646,9400.0
2019-07-22 13:45:00,197.07,197.1,196.73,196.9,17469.0,174.3381,174.3646,174.0373,174.1877,17469.0
2019-07-22 13:50:00,196.88,196.88,196.73,196.85,7104.0,174.17,174.17,174.0373,174.1434,7104.0
2019-07-22 13:55:00,196.82,196.85,196.71,196.79,6417.0,174.1169,174.1434,174.0196,174.0904,6417.0
2019-07-22 14:00:00,196.75,196.75,196.5,196.52,15072.0,174.055,174.055,173.8338,173.8515,15072.0
2019-07-22 14:05:00,196.52,196.52,196.03,196.06,8836.0,173.8515,173.8515,173.418,173.4446,8836.0
2019-07-22 14:10:00,196.09,196.16,195.64,195.89,34640.0,173.4711,173.533,173.073,173.2942,34640.0
2019-07-22 14:15:00,195.88,195.94,195.67,195.67,29890.0,173.2853,173.3384,173.0996,173.0996,29890.0
2019-07-22 14:20:00,195.63,195.75,195.51,195.53,23482.0,173.0642,173.1703,172.958,172.9757,23482.0
2019-07-22 14:25:00,195.51,196.04,195.51,196.03,11746.0,172.958,173.4269,172.958,173.418,11746.0
2019-07-22 14:30:00,196.03,196.24,196.03,196.17,5385.0,173.418,173.6038,173.418,173.5419,5385.0
2019-07-22 14:35:00,196.14,196.19,196.0,196.19,4389.0,173.5153,173.5596,173.3915,173.5596,4389.0
2019-07-22 14:40:00,196.19,196.2,195.96,196.05,4163.0,173.5596,173.5684,173.3561,173.4357,4163.0
2019-07-22 14:45:00,196.01,196.22,195.99,196.11,6072.0,173.4003,173.5861,173.3826,173.4888,6072.0
2019-07-22 14:50:00,196.08,196.17,196.05,196.1,9294.0,173.4623,173.5419,173.4357,173.48,9294.0
2019-07-22 14:55:00,196.06,196.11,195.83,195.88,23573.0,173.4446,173.4888,173.2411,173.2853,23573.0
2019-07-22 15:00:00,195.88,196.34,195.88,196.27,11413.0,173.2853,173.6923,173.2853,173.6303,11413.0
2019-07-22 15:05:00,196.26,196.42,196.23,196.4,5230.0,173.6215,173.763,173.595,173.7454,5230.0
2019-07-22 15:10:00,196.38,196.4,196.28,196.35,7677.0,173.7277,173.7454,173.6392,173.7011,7677.0
2019-07-22 15:15:00,196.35,196.43,196.3,196.43,11957.0,173.7011,173.7719,173.6569,173.7719,11957.0
2019-07-22 15:20:00,196.43,196.62,196.43,196.57,9566.0,173.7719,173.94,173.7719,173.8957,9566.0
2019-07-22 15:25:00,196.56,196.84,196.52,196.81,10064.0,173.8869,174.1346,173.8515,174.1081,10064.0
2019-07-22 15:30:00,196.78,196.83,196.49,196.49,11381.0,174.0815,174.1258,173.825,173.825,11381.0
2019-07-22 15:35:00,196.44,196.46,196.18,196.26,18380.0,173.7807,173.7984,173.5507,173.6215,18380.0
2019-07-22 15:40:00,196.2,196.3,196.1,196.14,13797.0,173.5684,173.6569,173.48,173.5153,13797.0
2019-07-22 15:45:00,196.18,196.42,196.16,196.42,18959.0,173.5507,173.763,173.533,173.763,18959.0
2019-07-22 15:50:00,196.4,196.56,196.34,196.48,24025.0,173.7454,173.8869,173.6923,173.8161,24025.0
2019-07-22 15:55:00,196.49,196.5,196.28,196.31,48992.0,173.825,173.8338,173.6392,173.6657,48992.0
2019-07-23 09:30:00,197.22,197.22,196.8,196.8,10881.0,174.4708,174.4708,174.0992,174.0992,10881.0
2019-07-23 09:35:00,196.55,196.58,195.98,195.98,3815.0,173.878,173.9046,173.3738,173.3738,3815.0
2019-07-23 09:40:00,196.01,196.38,195.67,196.02,11848.0,173.4003,173.7277,173.0996,173.4092,11848.0
2019-07-23 09:45:00,195.96,196.15,195.56,195.89,20978.0,173.3561,173.5242,173.0022,173.2942,20978.0
2019-07-23 09:50:00,196.05,196.43,195.92,196.43,6105.0,173.4357,173.7719,173.3207,173.7719,6105.0
2019-07-23 09:55:00,196.39,196.88,196.36,196.54,15758.0,173.7365,174.17,173.71,173.8692,15758.0
2019-07-23 10:00:00,196.55,196.77,196.3,196.59,8982.0,173.878,174.0727,173.6569,173.9134,8982.0
2019-07-23 10:05:00,196.51,196.56,196.18,196.25,10534.0,173.8427,173.8869,173.5507,173.6127,10534.0
2019-07-23 10:10:00,196.22,196.75,196.16,196.68,5378.0,173.5861,174.055,173.533,173.9931,5378.0
2019-07-23 10:15:00,196.66,196.76,196.35,196.35,2763.0,173.9754,174.0638,173.7011,173.7011,2763.0
2019-07-23 10:20:00,196.51,196.52,196.11,196.48,8593.0,173.8427,173.8515,173.4888,173.8161,8593.0
2019-07-23 10:25:00,196.46,196.54,196.22,196.22,11878.0,173.7984,173.8692,173.5861,173.5861,11878.0
2019-07-23 10:30:00,196.22,196.43,196.18,196.43,9022.0,173.5861,173.7719,173.5507,173.7719,9022.0
2019-07-23 10:35:00,196.48,196.74,196.33,196.43,27110.0,173.8161,174.0461,173.6834,173.7719,27110.0
2019-07-23 10:40:00,196.46,196.55,196.36,196.43,5305.0,173.7984,173.878,173.71,173.7719,5305.0
2019-07-23 10:45:00,196.39,196.44,196.21,196.21,9034.0,173.7365,173.7807,173.5773,173.5773,9034.0
2019-07-23 10:50:00,196.35,196.35,196.03,196.03,8294.0,173.7011,173.7011,173.418,173.418,8294.0
2019-07-23 10:55:00,196.03,196.12,195.88,196.09,7802.0,173.418,173.4977,173.2853,173.4711,7802.0
2019-07-23 11:00:00,196.05,196.06,195.76,195.78,9853.0,173.4357,173.4446,173.1792,173.1969,9853.0
2019-07-23 11:05:00,195.72,195.72,195.2,195.23,12223.0,173.1438,173.1438,172.6838,172.7103,12223.0
2019-07-23 11:10:00,195.24,195.62,195.2,195.53,9796.0,172.7192,173.0553,172.6838,172.9757,9796.0
2019-07-23 11:15:00,195.58,195.62,195.43,195.47,7387.0,173.0199,173.0553,172.8872,172.9226,7387.0
2019-07-23 11:20:00,195.43,195.62,195.27,195.52,10439.0,172.8872,173.0553,172.7457,172.9669,10439.0
2019-07-23 11:25:00,195.48,195.53,195.36,195.38,9715.0,172.9315,172.9757,172.8253,172.843,9715.0
2019-07-23 11:30:00,195.38,195.38,195.03,195.03,12460.0,172.843,172.843,172.5334,172.5334,12460.0
2019-07-23 11:35:00,195.0,195.41,194.98,195.39,18943.0,172.5068,172.8695,172.4891,172.8519,18943.0
2019-07-23 11:40:00,195.4,195.41,195.23,195.26,12537.0,172.8607,172.8695,172.7103,172.7369,12537.0
2019-07-23 11:45:00,195.24,195.55,195.24,195.44,11709.0,172.7192,172.9934,172.7192,172.8961,11709.0
2019-07-23 11:50:00,195.41,195.53,195.18,195.38,13963.0,172.8695,172.9757,172.6661,172.843,13963.0
2019-07-23 11:55:00,195.38,195.44,195.26,195.28,7139.0,172.843,172.8961,172.7369,172.7545,7139.0
2019-07-23 12:00:00,195.27,195.54,195.24,195.25,17898.0,172.7457,172.9846,172.7192,172.728,17898.0
2019-07-23 12:05:00,195.2,195.35,195.08,195.08,7438.0,172.6838,172.8165,172.5776,172.5776,7438.0
2019-07-23 12:10:00,195.12,195.31,195.07,195.2,8579.0,172.613,172.7811,172.5688,172.6838,8579.0
2019-07-23 12:15:00,195.17,195.44,195.01,195.44,43531.0,172.6572,172.8961,172.5157,172.8961,43531.0
2019-07-23 12:20:00,195.42,195.51,195.07,195.3,25472.0,172.8784,172.958,172.5688,172.7722,25472.0
2019-07-23 12:25:00,195.25,195.33,194.98,195.15,26069.0,172.728,172.7988,172.4891,172.6395,26069.0
2019-07-23 12:30:00,195.07,195.23,194.9,195.22,10147.0,172.5688,172.7103,172.4184,172.7015,10147.0
2019-07-23 12:35:00,195.31,195.36,195.2,195.22,22126.0,172.7811,172.8253,172.6838,172.7015,22126.0
2019-07-23 12:40:00,195.18,195.24,195.05,195.17,6011.0,172.6661,172.7192,172.5511,172.6572,6011.0
2019-07-23 12:45:00,195.16,195.17,194.98,194.98,9296.0,172.6484,172.6572,172.4891,172.4891,9296.0
2019-07-23 12:50:00,195.02,195.08,194.63,194.86,13406.0,172.5245,172.5776,172.1795,172.383,13406.0
2019-07-23 12:55:00,194.8,195.0,194.71,195.0,9310.0,172.3299,172.5068,172.2503,172.5068,9310.0
2019-07-23 13:00:00,194.96,195.05,194.88,195.02,7482.0,172.4715,172.5511,172.4007,172.5245,7482.0
2019-07-23 13:05:00,195.0,195.23,195.0,195.0,5858.0,172.5068,172.7103,172.5068,172.5068,5858.0
2019-07-23 13:10:00,195.0,195.34,194.97,195.3,7548.0,172.5068,172.8076,172.4803,172.7722,7548.0
2019-07-23 13:15:00,195.26,195.29,195.16,195.18,5502.0,172.7369,172.7634,172.6484,172.6661,5502.0
2019-07-23 13:20:00,195.19,195.28,195.13,195.27,3910.0,172.6749,172.7545,172.6218,172.7457,3910.0
2019-07-23 13:25:00,195.25,195.38,195.14,195.17,6090.0,172.728,172.843,172.6307,172.6572,6090.0
2019-07-23 13:30:00,195.18,195.19,195.0,195.1,8029.0,172.6661,172.6749,172.5068,172.5953,8029.0
2019-07-23 13:35:00,195.12,195.23,195.05,195.15,8025.0,172.613,172.7103,172.5511,172.6395,8025.0
2019-07-23 13:40:00,195.12,195.61,195.03,195.43,11363.0,172.613,173.0465,172.5334,172.8872,11363.0
2019-07-23 13:45:00,195.36,195.41,195.27,195.33,6692.0,172.8253,172.8695,172.7457,172.7988,6692.0
2019-07-23 13:50:00,195.37,195.41,195.2,195.33,9423.0,172.8342,172.8695,172.6838,172.7988,9423.0
2019-07-23 13:55:00,195.36,195.81,195.31,195.5,16598.0,172.8253,173.2234,172.7811,172.9492,16598.0
2019-07-23 14:00:00,195.5,195.56,194.98,195.06,18219.0,172.9492,173.0022,172.4891,172.5599,18219.0
2019-07-23 14:05:00,195.06,195.49,195.05,195.42,28269.0,172.5599,172.9403,172.5511,172.8784,28269.0
2019-07-23 14:10:00,195.44,195.87,195.3,195.8,36206.0,172.8961,173.2765,172.7722,173.2146,36206.0
2019-07-23 14:15:00,195.79,196.03,195.67,196.03,6339.0,173.2057,173.418,173.0996,173.418,6339.0
2019-07-23 14:20:00,196.0,196.39,196.0,196.32,10777.0,173.3915,173.7365,173.3915,173.6746,10777.0
2019-07-23 14:25:00,196.33,196.6,196.31,196.45,22440.0,173.6834,173.9223,173.6657,173.7896,22440.0
2019-07-23 14:30:00,196.46,196.52,196.13,196.16,10911.0,173.7984,173.8515,173.5065,173.533,10911.0
2019-07-23 14:35:00,196.19,196.36,196.18,196.29,12689.0,173.5596,173.71,173.5507,173.648,12689.0
2019-07-23 14:40:00,196.33,196.44,196.22,196.42,5675.0,173.6834,173.7807,173.5861,173.763,5675.0
2019-07-23 14:45:00,196.48,196.56,196.37,196.4,7893.0,173.8161,173.8869,173.7188,173.7454,7893.0
2019-07-23 14:50:00,196.4,196.44,196.16,196.37,12754.0,173.7454,173.7807,173.533,173.7188,12754.0
2019-07-23 14:55:00,196.38,196.56,196.34,196.54,5775.0,173.7277,173.8869,173.6923,173.8692,5775.0
2019-07-23 15:00:00,196.54,196.59,196.38,196.38,14936.0,173.8692,173.9134,173.7277,173.7277,14936.0
2019-07-23 15:05:00,196.35,196.48,196.24,196.48,18559.0,173.7011,173.8161,173.6038,173.8161,18559.0
2019-07-23 15:10:00,196.48,196.5,196.36,196.36,38061.0,173.8161,173.8338,173.71,173.71,38061.0
2019-07-23 15:15:00,196.35,196.37,196.15,196.31,14563.0,173.7011,173.7188,173.5242,173.6657,14563.0
2019-07-23 15:20:00,196.3,196.38,196.18,196.35,17786.0,173.6569,173.7277,173.5507,173.7011,17786.0
2019-07-23 15:25:00,196.38,196.44,196.1,196.16,19164.0,173.7277,173.7807,173.48,173.533,19164.0
2019-07-23 15:30:00,196.17,196.25,196.01,196.09,22031.0,173.5419,173.6127,173.4003,173.4711,22031.0
2019-07-23 15:35:00,196.11,196.39,196.11,196.27,27784.0,173.4888,173.7365,173.4888,173.6303,27784.0
2019-07-23 15:40:00,196.27,196.42,196.11,196.27,23908.0,173.6303,173.763,173.4888,173.6303,23908.0
2019-07-23 15:45:00,196.25,196.34,195.74,196.07,67823.0,173.6127,173.6923,173.1615,173.4534,67823.0
2019-07-23 15:50:00,196.02,196.48,196.02,196.22,72868.0,173.4092,173.8161,173.4092,173.5861,72868.0
2019-07-23 15:55:00,196.15,196.67,196.08,196.63,63720.0,173.5242,173.9842,173.4623,173.9488,63720.0
2019-07-24 09:30:00,182.84,185.9,181.24,185.38,321946.0,161.7495,164.4565,160.3341,163.9965,321946.0
2019-07-24 09:35:00,185.29,189.25,185.18,189.04,171484.0,163.9169,167.4201,163.8196,167.2343,171484.0
2019-07-24 09:40:00,189.11,191.24,189.1,190.91,253596.0,167.2963,169.1806,167.2874,168.8886,253596.0
2019-07-24 09:45:00,190.91,192.68,190.6,190.68,138109.0,168.8886,170.4545,168.6144,168.6852,138109.0
2019-07-24 09:50:00,190.76,191.28,189.99,190.08,182238.0,168.7559,169.2159,168.0747,168.1544,182238.0
2019-07-24 09:55:00,190.08,190.17,189.24,189.75,124304.0,168.1544,168.234,167.4113,167.8624,124304.0
2019-07-24 10:00:00,189.75,190.27,189.13,189.38,179550.0,167.8624,168.3224,167.3139,167.5351,179550.0
2019-07-24 10:05:00,189.43,189.69,188.81,189.63,105095.0,167.5793,167.8093,167.0309,167.7563,105095.0
2019-07-24 10:10:00,189.69,190.0,189.31,189.83,36742.0,167.8093,168.0836,167.4732,167.9332,36742.0
2019-07-24 10:15:00,189.87,189.87,188.58,188.68,62164.0,167.9686,167.9686,166.8274,166.9159,62164.0
2019-07-24 10:20:00,188.67,189.03,188.23,188.67,26670.0,166.907,167.2255,166.5178,166.907,26670.0
2019-07-24 10:25:00,188.68,188.68,188.16,188.5,70616.0,166.9159,166.9159,166.4558,166.7566,70616.0
2019-07-24 10:30:00,188.52,189.72,188.33,189.13,44485.0,166.7743,167.8359,166.6062,167.3139,44485.0
2019-07-24 10:35:00,188.98,190.09,188.97,189.84,25386.0,167.1812,168.1632,167.1724,167.942,25386.0
2019-07-24 10:40:00,189.77,190.55,189.41,189.41,42437.0,167.8801,168.5701,167.5616,167.5616,42437.0
2019-07-24 10:45:00,189.27,189.33,188.8,189.14,28462.0,167.4378,167.4909,167.022,167.3228,28462.0
2019-07-24 10:50:00,189.15,189.83,188.89,189.46,58475.0,167.3316,167.9332,167.1016,167.6059,58475.0
2019-07-24 10:55:00,189.41,189.94,189.0,189.81,26139.0,167.5616,168.0305,167.1989,167.9155,26139.0
2019-07-24 11:00:00,189.8,190.03,189.2,189.21,30926.0,167.9067,168.1101,167.3759,167.3847,30926.0
2019-07-24 11:05:00,189.25,189.54,189.06,189.5,34650.0,167.4201,167.6767,167.252,167.6413,34650.0
2019-07-24 11:10:00,189.57,189.69,189.12,189.49,25864.0,167.7032,167.8093,167.3051,167.6324,25864.0
2019-07-24 11:15:00,189.49,189.67,188.99,189.48,83483.0,167.6324,167.7917,167.1901,167.6236,83483.0
2019-07-24 11:20:00,189.36,189.87,189.14,189.21,49300.0,167.5174,167.9686,167.3228,167.3847,49300.0
2019-07-24 11:25:00,189.28,189.54,189.11,189.41,61047.0,167.4466,167.6767,167.2963,167.5616,61047.0
2019-07-24 11:30:00,189.37,189.79,189.09,189.43,60850.0,167.5263,167.8978,167.2786,167.5793,60850.0
2019-07-24 11:35:00,189.43,189.44,188.31,188.4,56741.0,167.5793,167.5882,166.5885,166.6681,56741.0
2019-07-24 11:40:00,188.33,188.33,187.63,187.81,25031.0,166.6062,166.6062,165.987,166.1462,25031.0
2019-07-24 11:45:00,187.8,187.92,187.18,187.24,27672.0,166.1374,166.2435,165.5889,165.642,27672.0
2019-07-24 11:50:00,187.24,187.45,186.99,187.34,25544.0,165.642,165.8277,165.4208,165.7304,25544.0
2019-07-24 11:55:00,187.3,187.32,187.03,187.15,12631.0,165.695,165.7127,165.4562,165.5623,12631.0
2019-07-24 12:00:00,187.23,188.04,187.19,187.94,18415.0,165.6331,166.3497,165.5977,166.2612,18415.0
2019-07-24 12:05:00,187.94,187.96,187.58,187.93,13300.0,166.2612,166.2789,165.9427,166.2524,13300.0
2019-07-24 12:10:00,187.91,187.96,187.58,187.79,16525.0,166.2347,166.2789,165.9427,166.1285,16525.0
2019-07-24 12:15:00,187.67,187.74,187.27,187.38,15390.0,166.0224,166.0843,165.6685,165.7658,15390.0
2019-07-24 12:20:00,187.38,187.55,187.23,187.55,18179.0,165.7658,165.9162,165.6331,165.9162,18179.0
2019-07-24 12:25:00,187.51,187.75,187.41,187.43,12613.0,165.8808,166.0931,165.7923,165.81,12613.0
2019-07-24 12:30:00,187.43,187.5,187.03,187.03,17290.0,165.81,165.872,165.4562,165.4562,17290.0
2019-07-24 12:35:00,187.03,187.74,187.03,187.4,38803.0,165.4562,166.0843,165.4562,165.7835,38803.0
2019-07-24 12:40:00,187.38,187.95,187.26,187.87,41712.0,165.7658,166.2701,165.6596,166.1993,41712.0
2019-07-24 12:45:00,187.89,188.47,187.8,188.47,24220.0,166.217,166.7301,166.1374,166.7301,24220.0
2019-07-24 12:50:00,188.41,188.84,188.27,188.61,44315.0,166.677,167.0574,166.5531,166.8539,44315.0
2019-07-24 12:55:00,188.63,189.0,188.6,188.86,90867.0,166.8716,167.1989,166.8451,167.0751,90867.0
2019-07-24 13:00:00,188.91,189.57,188.83,189.56,139159.0,167.1193,167.7032,167.0485,167.6943,139159.0
2019-07-24 13:05:00,189.56,189.68,188.82,189.14,70925.0,167.6943,167.8005,167.0397,167.3228,70925.0
2019-07-24 13:10:00,189.14,189.63,189.09,189.39,68051.0,167.3228,167.7563,167.2786,167.544,68051.0
2019-07-24 13:15:00,189.3,189.52,189.07,189.2,16301.0,167.4643,167.659,167.2609,167.3759,16301.0
2019-07-24 13:20:00,189.19,189.43,188.89,189.06,197159.0,167.367,167.5793,167.1016,167.252,197159.0
2019-07-24 13:25:00,189.02,189.44,188.85,189.28,66594.0,167.2166,167.5882,167.0662,167.4466,66594.0
2019-07-24 13:30:00,189.23,189.23,188.43,188.68,17821.0,167.4024,167.4024,166.6947,166.9159,17821.0
2019-07-24 13:35:00,188.71,188.77,188.15,188.2,10470.0,166.9424,166.9955,166.447,166.4912,10470.0
2019-07-24 13:40:00,188.29,188.39,187.87,187.94,9560.0,166.5708,166.6593,166.1993,166.2612,9560.0
2019-07-24 13:45:00,187.9,188.22,187.84,188.08,15541.0,166.2258,166.5089,166.1727,166.3851,15541.0
2019-07-24 13:50:00,188.09,188.22,188.02,188.13,9561.0,166.3939,166.5089,166.332,166.4293,9561.0
2019-07-24 13:55:00,188.13,188.13,187.83,188.03,20182.0,166.4293,166.4293,166.1639,166.3408,20182.0
2019-07-24 14:00:00,188.03,188.06,187.97,188.05,36101.0,166.3408,166.3674,166.2877,166.3585,36101.0
2019-07-24 14:05:00,188.05,188.07,187.79,187.95,24940.0,166.3585,166.3762,166.1285,166.2701,24940.0
2019-07-24 14:10:00,187.97,188.02,187.88,187.93,13480.0,166.2877,166.332,166.2081,166.2524,13480.0
2019-07-24 14:15:00,187.99,188.04,187.9,187.95,17508.0,166.3054,166.3497,166.2258,166.2701,17508.0
2019-07-24 14:20:00,187.91,188.44,187.89,188.44,18385.0,166.2347,166.7035,166.217,166.7035,18385.0
2019-07-24 14:25:00,188.41,188.42,188.1,188.25,16224.0,166.677,166.6858,166.4028,166.5355,16224.0
2019-07-24 14:30:00,188.23,188.27,187.92,187.92,15171.0,166.5178,166.5531,166.2435,166.2435,15171.0
2019-07-24 14:35:00,187.92,187.95,187.34,187.42,26380.0,166.2435,166.2701,165.7304,165.8012,26380.0
2019-07-24 14:40:00,187.44,187.52,187.0,187.06,16553.0,165.8189,165.8897,165.4296,165.4827,16553.0
2019-07-24 14:45:00,187.06,187.11,186.67,186.96,37892.0,165.4827,165.5269,165.1377,165.3943,37892.0
2019-07-24 14:50:00,187.0,187.57,187.0,187.11,21509.0,165.4296,165.9339,165.4296,165.5269,21509.0
2019-07-24 14:55:00,187.11,187.12,186.25,186.32,34923.0,165.5269,165.5358,164.7662,164.8281,34923.0
2019-07-24 15:00:00,186.25,186.32,185.87,185.92,54425.0,164.7662,164.8281,164.43,164.4742,54425.0
2019-07-24 15:05:00,185.9,186.16,185.74,185.92,33197.0,164.4565,164.6865,164.315,164.4742,33197.0
2019-07-24 15:10:00,185.96,186.48,185.96,186.44,44181.0,164.5096,164.9696,164.5096,164.9342,44181.0
2019-07-24 15:15:00,186.44,186.61,186.15,186.38,41729.0,164.9342,165.0846,164.6777,164.8812,41729.0
2019-07-24 15:20:00,186.34,186.45,185.95,186.06,40300.0,164.8458,164.9431,164.5008,164.5981,40300.0
2019-07-24 15:25:00,186.05,186.45,185.87,186.18,44947.0,164.5892,164.9431,164.43,164.7042,44947.0
2019-07-24 15:30:00,186.16,186.16,185.54,185.73,40908.0,164.6865,164.6865,164.138,164.3061,40908.0
2019-07-24 15:35:00,185.76,185.86,185.21,185.31,63827.0,164.3327,164.4211,163.8461,163.9346,63827.0
2019-07-24 15:40:00,185.3,185.4,185.05,185.07,61569.0,163.9257,164.0142,163.7046,163.7223,61569.0
2019-07-24 15:45:00,185.08,185.97,184.97,185.73,94062.0,163.7311,164.5184,163.6338,164.3061,94062.0
2019-07-24 15:50:00,185.72,185.84,185.21,185.35,96858.0,164.2973,164.4034,163.8461,163.97,96858.0
2019-07-24 15:55:00,185.35,185.38,184.71,184.99,266377.0,163.97,163.9965,163.4038,163.6515,266377.0
2019-07-25 09:30:00,185.25,185.89,185.13,185.78,56132.0,163.8815,164.4477,163.7753,164.3504,56132.0
2019-07-25 09:35:00,185.83,187.77,185.75,186.94,108538.0,164.3946,166.1108,164.3238,165.3766,108538.0
2019-07-25 09:40:00,187.05,188.42,186.93,187.61,70131.0,165.4739,166.6858,165.3677,165.9693,70131.0
2019-07-25 09:45:00,187.61,188.22,187.21,187.72,36308.0,165.9693,166.5089,165.6154,166.0666,36308.0
2019-07-25 09:50:00,187.77,188.36,187.6,187.92,22249.0,166.1108,166.6328,165.9604,166.2435,22249.0
2019-07-25 09:55:00,187.93,187.97,187.51,187.88,14444.0,166.2524,166.2877,165.8808,166.2081,14444.0
2019-07-25 10:00:00,187.88,188.38,187.76,187.93,25346.0,166.2081,166.6505,166.102,166.2524,25346.0
2019-07-25 10:05:00,187.94,188.04,187.31,187.31,12508.0,166.2612,166.3497,165.7039,165.7039,12508.0
2019-07-25 10:10:00,187.44,187.45,186.99,187.09,20397.0,165.8189,165.8277,165.4208,165.5093,20397.0
2019-07-25 10:15:00,187.0,187.05,186.62,186.63,15534.0,165.4296,165.4739,165.0935,165.1023,15534.0
2019-07-25 10:20:00,186.66,186.78,186.35,186.46,23845.0,165.1289,165.235,164.8546,164.9519,23845.0
2019-07-25 10:25:00,186.51,187.19,186.51,187.0,13961.0,164.9962,165.5977,164.9962,165.4296,13961.0
2019-07-25 10:30:00,186.98,187.15,186.84,186.94,20953.0,165.4119,165.5623,165.2881,165.3766,20953.0
2019-07-25 10:35:00,186.94,187.13,186.72,186.92,22446.0,165.3766,165.5446,165.1819,165.3589,22446.0
2019-07-25 10:40:00,186.87,186.96,186.7,186.8,15446.0,165.3146,165.3943,165.1642,165.2527,15446.0
2019-07-25 10:45:00,186.8,186.93,186.51,186.68,21386.0,165.2527,165.3677,164.9962,165.1465,21386.0
2019-07-25 10:50:00,186.75,186.78,186.21,186.51,22163.0,165.2085,165.235,164.7308,164.9962,22163.0
2019-07-25 10:55:00,186.52,186.55,186.01,186.22,43366.0,165.005,165.0315,164.5538,164.7396,43366.0
2019-07-25 11:00:00,186.15,186.31,185.94,186.06,26032.0,164.6777,164.8192,164.4919,164.5981,26032.0
2019-07-25 11:05:00,186.05,186.38,185.98,186.24,28592.0,164.5892,164.8812,164.5273,164.7573,28592.0
2019-07-25 11:10:00,186.3,187.06,186.3,187.06,23095.0,164.8104,165.4827,164.8104,165.4827,23095.0
2019-07-25 11:15:00,187.11,187.13,186.76,186.87,15404.0,165.5269,165.5446,165.2173,165.3146,15404.0
2019-07-25 11:20:00,186.87,187.02,186.73,186.81,19877.0,165.3146,165.4473,165.1908,165.2616,19877.0
2019-07-25 11:25:00,186.8,187.04,186.75,186.84,30332.0,165.2527,165.465,165.2085,165.2881,30332.0
2019-07-25 11:30:00,186.84,187.48,186.84,187.35,30989.0,165.2881,165.8543,165.2881,165.7393,30989.0
2019-07-25 11:35:00,187.31,188.11,187.31,187.89,99398.0,165.7039,166.4116,165.7039,166.217,99398.0
2019-07-25 11:40:00,187.83,187.87,187.27,187.3,13072.0,166.1639,166.1993,165.6685,165.695,13072.0
2019-07-25 11:45:00,187.35,187.5,187.19,187.23,15393.0,165.7393,165.872,165.5977,165.6331,15393.0
2019-07-25 11:50:00,187.27,187.29,186.96,187.03,11071.0,165.6685,165.6862,165.3943,165.4562,11071.0
2019-07-25 11:55:00,187.06,187.43,186.98,187.27,23438.0,165.4827,165.81,165.4119,165.6685,23438.0
2019-07-25 12:00:00,187.2,187.31,187.11,187.25,17002.0,165.6066,165.7039,165.5269,165.6508,17002.0
2019-07-25 12:05:00,187.28,187.63,187.28,187.53,21185.0,165.6773,165.987,165.6773,165.8985,21185.0
2019-07-25 12:10:00,187.52,187.56,187.29,187.42,13419.0,165.8897,165.925,165.6862,165.8012,13419.0
2019-07-25 12:15:00,187.4,187.57,187.32,187.55,17120.0,165.7835,165.9339,165.7127,165.9162,17120.0
2019-07-25 12:20:00,187.55,187.74,187.44,187.5,21694.0,165.9162,166.0843,165.8189,165.872,21694.0
2019-07-25 12:25:00,187.49,187.68,187.48,187.67,13295.0,165.8631,166.0312,165.8543,166.0224,13295.0
2019-07-25 12:30:00,187.65,187.9,187.56,187.57,17009.0,166.0047,166.2258,165.925,165.9339,17009.0
2019-07-25 12:35:00,187.58,187.68,187.28,187.32,11789.0,165.9427,166.0312,165.6773,165.7127,11789.0
2019-07-25 12:40:00,187.26,187.34,187.08,187.24,12028.0,165.6596,165.7304,165.5004,165.642,12028.0
2019-07-25 12:45:00,187.24,187.27,187.15,187.18,12009.0,165.642,165.6685,165.5623,165.5889,12009.0
2019-07-25 12:50:00,187.21,187.29,187.09,187.15,9660.0,165.6154,165.6862,165.5093,165.5623,9660.0
2019-07-25 12:55:00,187.15,187.29,187.14,187.24,9874.0,165.5623,165.6862,165.5535,165.642,9874.0
2019-07-25 13:00:00,187.24,187.29,187.13,187.16,11162.0,165.642,165.6862,165.5446,165.5712,11162.0
2019-07-25 13:05:00,187.13,187.21,186.87,186.91,10655.0,165.5446,165.6154,165.3146,165.35,10655.0
2019-07-25 13:10:00,186.88,186.9,186.78,186.8,16780.0,165.3235,165.3412,165.235,165.2527,16780.0
2019-07-25 13:15:00,186.82,187.12,186.8,186.86,11417.0,165.2704,165.5358,165.2527,165.3058,11417.0
2019-07-25 13:20:00,186.84,186.88,186.67,186.69,5178.0,165.2881,165.3235,165.1377,165.1554,5178.0
2019-07-25 13:25:00,186.69,186.81,186.45,186.81,7375.0,165.1554,165.2616,164.9431,165.2616,7375.0
2019-07-25 13:30:00,186.8,187.06,186.76,186.89,9319.0,165.2527,165.4827,165.2173,165.3323,9319.0
2019-07-25 13:35:00,186.95,187.11,186.75,187.08,12233.0,165.3854,165.5269,165.2085,165.5004,12233.0
2019-07-25 13:40:00,187.08,187.33,187.08,187.31,8325.0,165.5004,165.7216,165.5004,165.7039,8325.0
2019-07-25 13:45:00,187.3,187.41,187.16,187.25,8781.0,165.695,165.7923,165.5712,165.6508,8781.0
2019-07-25 13:50:00,187.23,187.25,187.06,187.11,8750.0,165.6331,165.6508,165.4827,165.5269,8750.0
2019-07-25 13:55:00,187.11,187.23,187.06,187.15,7821.0,165.5269,165.6331,165.4827,165.5623,7821.0
2019-07-25 14:00:00,187.19,187.42,187.18,187.29,10621.0,165.5977,165.8012,165.5889,165.6862,10621.0
2019-07-25 14:05:00,187.28,187.45,187.27,187.37,5284.0,165.6773,165.8277,165.6685,165.757,5284.0
2019-07-25 14:10:00,187.37,187.56,187.17,187.37,12118.0,165.757,165.925,165.58,165.757,12118.0
2019-07-25 14:15:00,187.41,187.45,187.28,187.41,9017.0,165.7923,165.8277,165.6773,165.7923,9017.0
2019-07-25 14:20:00,187.41,187.53,187.29,187.29,6194.0,165.7923,165.8985,165.6862,165.6862,6194.0
2019-07-25 14:25:00,187.32,187.34,187.19,187.29,7427.0,165.7127,165.7304,165.5977,165.6862,7427.0
2019-07-25 14:30:00,187.28,187.28,187.11,187.21,10244.0,165.6773,165.6773,165.5269,165.6154,10244.0
2019-07-25 14:35:00,187.21,187.23,187.05,187.15,10509.0,165.6154,165.6331,165.4739,165.5623,10509.0
2019-07-25 14:40:00,187.16,187.16,186.93,187.12,36685.0,165.5712,165.5712,165.3677,165.5358,36685.0
2019-07-25 14:45:00,187.15,187.15,187.0,187.06,7075.0,165.5623,165.5623,165.4296,165.4827,7075.0
2019-07-25 14:50:00,187.08,187.09,186.59,186.59,8994.0,165.5004,165.5093,165.0669,165.0669,8994.0
2019-07-25 14:55:00,186.59,187.01,186.59,186.98,18347.0,165.0669,165.4385,165.0669,165.4119,18347.0
2019-07-25 15:00:00,187.0,187.27,186.87,187.12,24844.0,165.4296,165.6685,165.3146,165.5358,24844.0
2019-07-25 15:05:00,187.1,187.17,186.89,187.17,19369.0,165.5181,165.58,165.3323,165.58,19369.0
2019-07-25 15:10:00,187.17,187.36,187.11,187.33,14607.0,165.58,165.7481,165.5269,165.7216,14607.0
2019-07-25 15:15:00,187.33,187.42,187.18,187.39,12321.0,165.7216,165.8012,165.5889,165.7747,12321.0
2019-07-25 15:20:00,187.4,187.53,187.37,187.52,14383.0,165.7835,165.8985,165.757,165.8897,14383.0
2019-07-25 15:25:00,187.55,187.59,187.37,187.4,11849.0,165.9162,165.9516,165.757,165.7835,11849.0
2019-07-25 15:30:00,187.42,187.6,187.4,187.52,19927.0,165.8012,165.9604,165.7835,165.8897,19927.0
2019-07-25 15:35:00,187.52,187.57,187.29,187.29,22896.0,165.8897,165.9339,165.6862,165.6862,22896.0
2019-07-25 15:40:00,187.3,187.55,187.29,187.35,31265.0,165.695,165.9162,165.6862,165.7393,31265.0
2019-07-25 15:45:00,187.32,187.5,187.24,187.5,39370.0,165.7127,165.872,165.642,165.872,39370.0
2019-07-25 15:50:00,187.47,187.74,187.33,187.71,50512.0,165.8454,166.0843,165.7216,166.0577,50512.0
2019-07-25 15:55:00,187.68,187.69,187.42,187.58,109158.0,166.0312,166.04,165.8012,165.9427,109158.0
2019-07-26 09:30:00,188.57,188.99,188.05,188.08,21303.0,166.8185,167.1901,166.3585,166.3851,21303.0
2019-07-26 09:35:00,188.22,188.22,187.4,187.9,8707.0,166.5089,166.5089,165.7835,166.2258,8707.0
2019-07-26 09:40:00,187.78,188.27,187.77,188.08,13791.0,166.1197,166.5531,166.1108,166.3851,13791.0
2019-07-26 09:45:00,187.92,188.29,187.61,188.29,20605.0,166.2435,166.5708,165.9693,166.5708,20605.0
2019-07-26 09:50:00,188.31,188.76,188.12,188.61,13963.0,166.5885,166.9866,166.4204,166.8539,13963.0
2019-07-26 09:55:00,188.68,189.24,188.68,189.08,13859.0,166.9159,167.4113,166.9159,167.2697,13859.0
2019-07-26 10:00:00,189.06,189.34,188.97,189.08,20350.0,167.252,167.4997,167.1724,167.2697,20350.0
2019-07-26 10:05:00,189.18,189.18,188.69,188.69,8819.0,167.3582,167.3582,166.9247,166.9247,8819.0
2019-07-26 10:10:00,188.67,188.99,188.52,188.52,11810.0,166.907,167.1901,166.7743,166.7743,11810.0
2019-07-26 10:15:00,188.5,188.7,188.41,188.67,7258.0,166.7566,166.9335,166.677,166.907,7258.0
2019-07-26 10:20:00,188.66,188.68,188.35,188.42,9867.0,166.8982,166.9159,166.6239,166.6858,9867.0
2019-07-26 10:25:00,188.47,188.77,188.4,188.62,43511.0,166.7301,166.9955,166.6681,166.8628,43511.0
2019-07-26 10:30:00,188.62,188.73,188.43,188.48,26797.0,166.8628,166.9601,166.6947,166.7389,26797.0
2019-07-26 10:35:00,188.49,188.88,188.36,188.8,25521.0,166.7478,167.0928,166.6328,167.022,25521.0
2019-07-26 10:40:00,188.78,189.16,188.78,189.02,25261.0,167.0043,167.3405,167.0043,167.2166,25261.0
2019-07-26 10:45:00,189.01,189.2,188.64,188.92,22288.0,167.2078,167.3759,166.8805,167.1282,22288.0
2019-07-26 10:50:00,188.89,189.14,188.71,189.14,15087.0,167.1016,167.3228,166.9424,167.3228,15087.0
2019-07-26 10:55:00,189.1,189.21,189.0,189.06,9018.0,167.2874,167.3847,167.1989,167.252,9018.0
2019-07-26 11:00:00,189.06,189.31,188.97,189.25,13126.0,167.252,167.4732,167.1724,167.4201,13126.0
2019-07-26 11:05:00,189.24,189.24,189.04,189.12,38128.0,167.4113,167.4113,167.2343,167.3051,38128.0
2019-07-26 11:10:00,189.14,189.5,189.13,189.22,10171.0,167.3228,167.6413,167.3139,167.3936,10171.0
2019-07-26 11:15:00,189.26,189.72,189.26,189.57,11850.0,167.4289,167.8359,167.4289,167.7032,11850.0
2019-07-26 11:20:00,189.55,189.71,189.38,189.45,23998.0,167.6855,167.827,167.5351,167.597,23998.0
2019-07-26 11:25:00,189.49,189.54,188.91,188.99,26696.0,167.6324,167.6767,167.1193,167.1901,26696.0
2019-07-26 11:30:00,188.99,189.05,188.69,188.92,11986.0,167.1901,167.2432,166.9247,167.1282,11986.0
2019-07-26 11:35:00,188.94,189.09,188.92,189.01,16267.0,167.1459,167.2786,167.1282,167.2078,16267.0
2019-07-26 11:40:00,188.98,189.03,188.7,188.7,17503.0,167.1812,167.2255,166.9335,166.9335,17503.0
2019-07-26 11:45:00,188.75,188.77,188.39,188.48,25488.0,166.9778,166.9955,166.6593,166.7389,25488.0
2019-07-26 11:50:00,188.53,188.72,188.53,188.64,30757.0,166.7832,166.9512,166.7832,166.8805,30757.0
2019-07-26 11:55:00,188.67,189.06,188.65,189.05,6644.0,166.907,167.252,166.8893,167.2432,6644.0
2019-07-26 12:00:00,189.07,189.08,188.74,188.99,25144.0,167.2609,167.2697,166.9689,167.1901,25144.0
2019-07-26 12:05:00,189.03,189.09,188.93,189.03,8332.0,167.2255,167.2786,167.137,167.2255,8332.0
2019-07-26 12:10:00,188.99,189.16,188.94,189.0,6308.0,167.1901,167.3405,167.1459,167.1989,6308.0
2019-07-26 12:15:00,189.0,189.0,188.75,188.85,6051.0,167.1989,167.1989,166.9778,167.0662,6051.0
2019-07-26 12:20:00,188.8,188.94,188.72,188.94,6388.0,167.022,167.1459,166.9512,167.1459,6388.0
2019-07-26 12:25:00,188.9,189.03,188.9,189.03,10663.0,167.1105,167.2255,167.1105,167.2255,10663.0
2019-07-26 12:30:00,189.0,189.13,188.94,188.99,11636.0,167.1989,167.3139,167.1459,167.1901,11636.0
2019-07-26 12:35:00,188.97,189.3,188.96,189.26,9473.0,167.1724,167.4643,167.1636,167.4289,9473.0
2019-07-26 12:40:00,189.29,189.41,189.13,189.34,13722.0,167.4555,167.5616,167.3139,167.4997,13722.0
2019-07-26 12:45:00,189.32,189.36,189.19,189.3,24544.0,167.482,167.5174,167.367,167.4643,24544.0
2019-07-26 12:50:00,189.29,189.45,189.2,189.24,20425.0,167.4555,167.597,167.3759,167.4113,20425.0
2019-07-26 12:55:00,189.26,189.49,189.08,189.25,16239.0,167.4289,167.6324,167.2697,167.4201,16239.0
2019-07-26 13:00:00,189.18,189.21,189.01,189.18,5839.0,167.3582,167.3847,167.2078,167.3582,5839.0
2019-07-26 13:05:00,189.17,189.18,188.57,189.07,35599.0,167.3493,167.3582,166.8185,167.2609,35599.0
2019-07-26 13:10:00,189.1,189.24,189.07,189.11,9016.0,167.2874,167.4113,167.2609,167.2963,9016.0
2019-07-26 13:15:00,189.11,189.15,188.37,188.71,44165.0,167.2963,167.3316,166.6416,166.9424,44165.0
2019-07-26 13:20:00,188.7,189.03,188.69,189.0,4750.0,166.9335,167.2255,166.9247,167.1989,4750.0
2019-07-26 13:25:00,189.0,189.12,188.93,189.0,7899.0,167.1989,167.3051,167.137,167.1989,7899.0
2019-07-26 13:30:00,189.04,189.1,188.93,189.0,5571.0,167.2343,167.2874,167.137,167.1989,5571.0
2019-07-26 13:35:00,189.02,189.02,188.9,188.99,8532.0,167.2166,167.2166,167.1105,167.1901,8532.0
2019-07-26 13:40:00,188.96,189.04,188.84,188.97,9602.0,167.1636,167.2343,167.0574,167.1724,9602.0
2019-07-26 13:45:00,189.01,189.22,189.01,189.13,11438.0,167.2078,167.3936,167.2078,167.3139,11438.0
2019-07-26 13:50:00,189.09,189.46,189.07,189.3,7690.0,167.2786,167.6059,167.2609,167.4643,7690.0
2019-07-26 13:55:00,189.34,189.75,189.34,189.61,7780.0,167.4997,167.8624,167.4997,167.7386,7780.0
2019-07-26 14:00:00,189.64,189.84,189.62,189.83,8599.0,167.7651,167.942,167.7474,167.9332,8599.0
2019-07-26 14:05:00,189.82,189.98,189.77,189.97,14266.0,167.9244,168.0659,167.8801,168.057,14266.0
2019-07-26 14:10:00,189.96,190.24,189.96,190.22,11680.0,168.0482,168.2959,168.0482,168.2782,11680.0
2019-07-26 14:15:00,190.23,190.28,190.09,190.16,10274.0,168.2871,168.3313,168.1632,168.2251,10274.0
2019-07-26 14:20:00,190.17,190.21,189.96,190.15,15229.0,168.234,168.2694,168.0482,168.2163,15229.0
2019-07-26 14:25:00,190.13,190.34,190.12,190.32,7240.0,168.1986,168.3844,168.1897,168.3667,7240.0
2019-07-26 14:30:00,190.34,190.74,190.33,190.74,9231.0,168.3844,168.7382,168.3755,168.7382,9231.0
2019-07-26 14:35:00,190.76,190.83,190.51,190.51,10029.0,168.7559,168.8178,168.5348,168.5348,10029.0
2019-07-26 14:40:00,190.43,190.77,190.38,190.65,11028.0,168.464,168.7648,168.4198,168.6586,11028.0
2019-07-26 14:45:00,190.69,190.83,190.59,190.83,7902.0,168.694,168.8178,168.6055,168.8178,7902.0
2019-07-26 14:50:00,190.83,191.03,190.82,191.0,9781.0,168.8178,168.9948,168.809,168.9682,9781.0
2019-07-26 14:55:00,190.97,191.08,190.95,191.05,14675.0,168.9417,169.039,168.924,169.0125,14675.0
2019-07-26 15:00:00,190.98,191.04,190.82,190.93,32626.0,168.9505,169.0036,168.809,168.9063,32626.0
2019-07-26 15:05:00,190.92,191.05,190.88,190.9,35277.0,168.8975,169.0125,168.8621,168.8798,35277.0
2019-07-26 15:10:00,190.91,190.91,190.5,190.79,11206.0,168.8886,168.8886,168.5259,168.7825,11206.0
2019-07-26 15:15:00,190.79,190.85,190.53,190.59,12021.0,168.7825,168.8355,168.5525,168.6055,12021.0
2019-07-26 15:20:00,190.59,190.73,190.53,190.63,26360.0,168.6055,168.7294,168.5525,168.6409,26360.0
2019-07-26 15:25:00,190.6,190.63,190.46,190.56,13144.0,168.6144,168.6409,168.4905,168.579,13144.0
2019-07-26 15:30:00,190.55,190.66,190.53,190.66,21334.0,168.5701,168.6675,168.5525,168.6675,21334.0
2019-07-26 15:35:00,190.68,190.76,190.59,190.67,27102.0,168.6852,168.7559,168.6055,168.6763,27102.0
2019-07-26 15:40:00,190.66,190.73,190.6,190.61,21118.0,168.6675,168.7294,168.6144,168.6232,21118.0
2019-07-26 15:45:00,190.6,190.71,190.37,190.39,30109.0,168.6144,168.7117,168.4109,168.4286,30109.0
2019-07-26 15:50:00,190.36,190.36,190.02,190.07,47211.0,168.4021,168.4021,168.1013,168.1455,47211.0
2019-07-26 15:55:00,190.08,190.24,189.88,190.01,81973.0,168.1544,168.2959,167.9774,168.0924,81973.0
2019-07-29 09:30:00,189.83,191.47,189.82,190.87,26661.0,167.9332,169.384,167.9244,168.8532,26661.0
2019-07-29 09:35:00,191.02,191.19,190.56,191.16,47903.0,168.9859,169.1363,168.579,169.1098,47903.0
2019-07-29 09:40:00,191.27,191.67,191.08,191.43,19841.0,169.2071,169.561,169.039,169.3486,19841.0
2019-07-29 09:45:00,191.56,191.65,190.97,190.97,21805.0,169.4636,169.5433,168.9417,168.9417,21805.0
2019-07-29 09:50:00,191.0,191.06,189.79,189.81,51858.0,168.9682,169.0213,167.8978,167.9155,51858.0
2019-07-29 09:55:00,189.84,190.21,189.76,190.21,59232.0,167.942,168.2694,167.8713,168.2694,59232.0
2019-07-29 10:00:00,190.21,190.68,189.93,190.67,20976.0,168.2694,168.6852,168.0217,168.6763,20976.0
2019-07-29 10:05:00,190.7,191.28,190.7,191.01,4282.0,168.7028,169.2159,168.7028,168.9771,4282.0
2019-07-29 10:10:00,191.05,191.31,191.04,191.25,8421.0,169.0125,169.2425,169.0036,169.1894,8421.0
2019-07-29 10:15:00,191.34,191.66,191.23,191.55,7693.0,169.269,169.5521,169.1717,169.4548,7693.0
2019-07-29 10:20:00,191.82,192.01,191.4,191.47,5756.0,169.6937,169.8617,169.3221,169.384,5756.0
2019-07-29 10:25:00,191.39,191.76,191.07,191.52,4474.0,169.3133,169.6406,169.0302,169.4283,4474.0
2019-07-29 10:30:00,191.52,191.62,191.23,191.26,4824.0,169.4283,169.5167,169.1717,169.1982,4824.0
2019-07-29 10:35:00,191.23,191.39,191.18,191.37,5441.0,169.1717,169.3133,169.1275,169.2956,5441.0
2019-07-29 10:40:00,191.37,191.64,191.3,191.44,4654.0,169.2956,169.5344,169.2336,169.3575,4654.0
2019-07-29 10:45:00,191.43,191.6,191.43,191.53,12992.0,169.3486,169.499,169.3486,169.4371,12992.0
2019-07-29 10:50:00,191.58,192.02,191.57,191.85,8448.0,169.4813,169.8706,169.4725,169.7202,8448.0
2019-07-29 10:55:00,191.81,191.97,191.5,191.5,14117.0,169.6848,169.8264,169.4106,169.4106,14117.0
2019-07-29 11:00:00,191.62,191.65,191.46,191.55,7234.0,169.5167,169.5433,169.3752,169.4548,7234.0
2019-07-29 11:05:00,191.57,191.58,191.41,191.47,9448.0,169.4725,169.4813,169.3309,169.384,9448.0
2019-07-29 11:10:00,191.57,191.9,191.57,191.83,5032.0,169.4725,169.7644,169.4725,169.7025,5032.0
2019-07-29 11:15:00,191.81,191.81,191.58,191.7,6300.0,169.6848,169.6848,169.4813,169.5875,6300.0
2019-07-29 11:20:00,191.74,191.92,191.41,191.51,12238.0,169.6229,169.7821,169.3309,169.4194,12238.0
2019-07-29 11:25:00,191.52,191.61,191.28,191.34,5284.0,169.4283,169.5079,169.2159,169.269,5284.0
2019-07-29 11:30:00,191.37,191.54,191.34,191.46,6878.0,169.2956,169.446,169.269,169.3752,6878.0
2019-07-29 11:35:00,191.49,191.64,191.49,191.62,6851.0,169.4017,169.5344,169.4017,169.5167,6851.0
2019-07-29 11:40:00,191.58,191.7,191.52,191.69,7283.0,169.4813,169.5875,169.4283,169.5786,7283.0
2019-07-29 11:45:00,191.72,191.81,191.35,191.39,10606.0,169.6052,169.6848,169.2779,169.3133,10606.0
2019-07-29 11:50:00,191.35,191.37,190.93,190.93,10151.0,169.2779,169.2956,168.9063,168.9063,10151.0
2019-07-29 11:55:00,190.95,191.0,190.7,190.74,19182.0,168.924,168.9682,168.7028,168.7382,19182.0
2019-07-29 12:00:00,190.71,190.78,190.47,190.58,9500.0,168.7117,168.7736,168.4994,168.5967,9500.0
2019-07-29 12:05:00,190.56,190.77,190.55,190.77,29625.0,168.579,168.7648,168.5701,168.7648,29625.0
2019-07-29 12:10:00,190.83,191.1,190.83,190.93,9623.0,168.8178,169.0567,168.8178,168.9063,9623.0
2019-07-29 12:15:00,190.88,191.28,190.88,191.15,7204.0,168.8621,169.2159,168.8621,169.1009,7204.0
2019-07-29 12:20:00,191.16,191.18,190.87,191.06,7414.0,169.1098,169.1275,168.8532,169.0213,7414.0
2019-07-29 12:25:00,191.07,191.07,190.91,191.01,4997.0,169.0302,169.0302,168.8886,168.9771,4997.0
2019-07-29 12:30:00,190.96,191.05,190.89,191.02,4517.0,168.9329,169.0125,168.8709,168.9859,4517.0
2019-07-29 12:35:00,191.05,191.14,191.0,191.07,4764.0,169.0125,169.0921,168.9682,169.0302,4764.0
2019-07-29 12:40:00,191.05,191.27,191.05,191.26,2827.0,169.0125,169.2071,169.0125,169.1982,2827.0
2019-07-29 12:45:00,191.27,191.28,191.03,191.05,5699.0,169.2071,169.2159,168.9948,169.0125,5699.0
2019-07-29 12:50:00,191.08,191.09,190.93,190.93,5700.0,169.039,169.0479,168.9063,168.9063,5700.0
2019-07-29 12:55:00,190.95,191.18,190.95,191.07,8925.0,168.924,169.1275,168.924,169.0302,8925.0
2019-07-29 13:00:00,191.09,191.1,190.94,191.08,6149.0,169.0479,169.0567,168.9152,169.039,6149.0
2019-07-29 13:05:00,191.1,191.1,190.9,190.93,5576.0,169.0567,169.0567,168.8798,168.9063,5576.0
2019-07-29 13:10:00,190.93,191.03,190.92,191.03,5249.0,168.9063,168.9948,168.8975,168.9948,5249.0
2019-07-29 13:15:00,191.02,191.31,191.02,191.17,7627.0,168.9859,169.2425,168.9859,169.1186,7627.0
2019-07-29 13:20:00,191.2,191.22,191.1,191.22,4816.0,169.1452,169.1629,169.0567,169.1629,4816.0
2019-07-29 13:25:00,191.2,191.38,191.01,191.37,27301.0,169.1452,169.3044,168.9771,169.2956,27301.0
2019-07-29 13:30:00,191.37,191.7,191.36,191.69,13487.0,169.2956,169.5875,169.2867,169.5786,13487.0
2019-07-29 13:35:00,191.69,192.27,191.66,192.07,79916.0,169.5786,170.0917,169.5521,169.9148,79916.0
2019-07-29 13:40:00,192.05,192.05,191.46,191.46,24344.0,169.8971,169.8971,169.3752,169.3752,24344.0
2019-07-29 13:45:00,191.49,191.54,191.41,191.48,3016.0,169.4017,169.446,169.3309,169.3929,3016.0
2019-07-29 13:50:00,191.46,191.46,191.33,191.45,1500.0,169.3752,169.3752,169.2602,169.3663,1500.0
2019-07-29 13:55:00,191.41,191.5,191.31,191.42,11473.0,169.3309,169.4106,169.2425,169.3398,11473.0
2019-07-29 14:00:00,191.38,191.53,191.35,191.53,4510.0,169.3044,169.4371,169.2779,169.4371,4510.0
2019-07-29 14:05:00,191.54,191.65,191.49,191.6,5948.0,169.446,169.5433,169.4017,169.499,5948.0
2019-07-29 14:10:00,191.6,191.87,191.6,191.85,4526.0,169.499,169.7379,169.499,169.7202,4526.0
2019-07-29 14:15:00,191.84,191.97,191.8,191.95,9915.0,169.7113,169.8264,169.676,169.8087,9915.0
2019-07-29 14:20:00,192.0,192.06,191.83,191.9,4895.0,169.8529,169.906,169.7025,169.7644,4895.0
2019-07-29 14:25:00,191.9,191.9,191.7,191.71,6200.0,169.7644,169.7644,169.5875,169.5963,6200.0
2019-07-29 14:30:00,191.73,191.75,191.57,191.74,5236.0,169.614,169.6317,169.4725,169.6229,5236.0
2019-07-29 14:35:00,191.74,191.74,191.56,191.59,6752.0,169.6229,169.6229,169.4636,169.4902,6752.0
2019-07-29 14:40:00,191.59,191.69,191.49,191.65,8380.0,169.4902,169.5786,169.4017,169.5433,8380.0
2019-07-29 14:45:00,191.64,191.77,191.64,191.76,4510.0,169.5344,169.6494,169.5344,169.6406,4510.0
2019-07-29 14:50:00,191.74,192.11,191.64,192.09,10274.0,169.6229,169.9502,169.5344,169.9325,10274.0
2019-07-29 14:55:00,192.09,192.12,191.99,192.11,19976.0,169.9325,169.959,169.844,169.9502,19976.0
2019-07-29 15:00:00,192.1,192.18,192.05,192.08,7424.0,169.9414,170.0121,169.8971,169.9237,7424.0
2019-07-29 15:05:00,192.11,192.12,191.89,191.99,9973.0,169.9502,169.959,169.7556,169.844,9973.0
2019-07-29 15:10:00,192.02,192.03,191.83,191.9,15495.0,169.8706,169.8794,169.7025,169.7644,15495.0
2019-07-29 15:15:00,191.88,191.91,191.72,191.9,9823.0,169.7467,169.7733,169.6052,169.7644,9823.0
2019-07-29 15:20:00,191.9,191.95,191.78,191.85,13442.0,169.7644,169.8087,169.6583,169.7202,13442.0
2019-07-29 15:25:00,191.85,191.85,191.63,191.8,12653.0,169.7202,169.7202,169.5256,169.676,12653.0
2019-07-29 15:30:00,191.81,191.82,191.6,191.67,9873.0,169.6848,169.6937,169.499,169.561,9873.0
2019-07-29 15:35:00,191.68,191.69,191.45,191.53,16851.0,169.5698,169.5786,169.3663,169.4371,16851.0
2019-07-29 15:40:00,191.55,191.7,191.49,191.68,17490.0,169.4548,169.5875,169.4017,169.5698,17490.0
2019-07-29 15:45:00,191.64,191.64,191.39,191.61,20809.0,169.5344,169.5344,169.3133,169.5079,20809.0
2019-07-29 15:50:00,191.65,192.0,191.61,191.96,28008.0,169.5433,169.8529,169.5079,169.8175,28008.0
2019-07-29 15:55:00,191.95,192.11,191.87,191.99,78823.0,169.8087,169.9502,169.7379,169.844,78823.0
2019-07-30 09:30:00,190.99,191.89,190.51,190.74,16284.0,168.9594,169.7556,168.5348,168.7382,16284.0
2019-07-30 09:35:00,190.71,191.31,190.45,191.08,13211.0,168.7117,169.2425,168.4817,169.039,13211.0
2019-07-30 09:40:00,191.25,191.55,190.98,191.44,5164.0,169.1894,169.4548,168.9505,169.3575,5164.0
2019-07-30 09:45:00,191.44,191.52,191.0,191.44,6504.0,169.3575,169.4283,168.9682,169.3575,6504.0
2019-07-30 09:50:00,191.32,191.44,191.19,191.39,6951.0,169.2513,169.3575,169.1363,169.3133,6951.0
2019-07-30 09:55:00,191.45,191.45,190.79,190.83,6031.0,169.3663,169.3663,168.7825,168.8178,6031.0
2019-07-30 10:00:00,190.85,191.25,190.8,191.14,5454.0,168.8355,169.1894,168.7913,169.0921,5454.0
2019-07-30 10:05:00,191.2,191.32,191.11,191.11,5521.0,169.1452,169.2513,169.0656,169.0656,5521.0
2019-07-30 10:10:00,191.12,191.16,190.74,190.92,5701.0,169.0744,169.1098,168.7382,168.8975,5701.0
2019-07-30 10:15:00,190.89,191.04,190.51,190.78,17663.0,168.8709,169.0036,168.5348,168.7736,17663.0
2019-07-30 10:20:00,190.81,191.03,190.75,190.83,14258.0,168.8002,168.9948,168.7471,168.8178,14258.0
2019-07-30 10:25:00,190.77,191.15,190.7,191.15,12519.0,168.7648,169.1009,168.7028,169.1009,12519.0
2019-07-30 10:30:00,191.13,191.21,190.97,191.08,10060.0,169.0832,169.154,168.9417,169.039,10060.0
2019-07-30 10:35:00,191.04,191.17,190.95,191.16,10151.0,169.0036,169.1186,168.924,169.1098,10151.0
2019-07-30 10:40:00,191.19,191.2,190.98,191.13,8323.0,169.1363,169.1452,168.9505,169.0832,8323.0
2019-07-30 10:45:00,191.12,191.46,191.12,191.42,5731.0,169.0744,169.3752,169.0744,169.3398,5731.0
2019-07-30 10:50:00,191.45,191.93,191.45,191.89,7768.0,169.3663,169.791,169.3663,169.7556,7768.0
2019-07-30 10:55:00,191.9,192.15,191.83,192.14,5139.0,169.7644,169.9856,169.7025,169.9767,5139.0
2019-07-30 11:00:00,192.11,192.3,191.94,191.95,6100.0,169.9502,170.1183,169.7998,169.8087,6100.0
2019-07-30 11:05:00,191.94,192.02,191.8,191.96,6118.0,169.7998,169.8706,169.676,169.8175,6118.0
2019-07-30 11:10:00,191.96,191.99,191.71,191.75,3836.0,169.8175,169.844,169.5963,169.6317,3836.0
2019-07-30 11:15:00,191.74,192.24,191.74,192.24,12701.0,169.6229,170.0652,169.6229,170.0652,12701.0
2019-07-30 11:20:00,192.27,192.27,191.94,192.12,9381.0,170.0917,170.0917,169.7998,169.959,9381.0
2019-07-30 11:25:00,192.06,192.13,191.92,192.09,9356.0,169.906,169.9679,169.7821,169.9325,9356.0
2019-07-30 11:30:00,192.11,192.11,191.92,192.0,8526.0,169.9502,169.9502,169.7821,169.8529,8526.0
2019-07-30 11:35:00,191.91,191.92,191.42,191.5,10571.0,169.7733,169.7821,169.3398,169.4106,10571.0
2019-07-30 11:40:00,191.52,191.79,191.52,191.71,8561.0,169.4283,169.6671,169.4283,169.5963,8561.0
2019-07-30 11:45:00,191.7,191.71,191.55,191.59,5354.0,169.5875,169.5963,169.4548,169.4902,5354.0
2019-07-30 11:50:00,191.58,191.62,191.36,191.53,8720.0,169.4813,169.5167,169.2867,169.4371,8720.0
2019-07-30 11:55:00,191.55,191.6,191.47,191.51,26272.0,169.4548,169.499,169.384,169.4194,26272.0
2019-07-30 12:00:00,191.48,191.98,191.47,191.95,9558.0,169.3929,169.8352,169.384,169.8087,9558.0
2019-07-30 12:05:00,191.95,192.15,191.94,192.1,16223.0,169.8087,169.9856,169.7998,169.9414,16223.0
2019-07-30 12:10:00,192.05,192.13,192.03,192.07,4436.0,169.8971,169.9679,169.8794,169.9148,4436.0
2019-07-30 12:15:00,192.08,192.28,192.07,192.15,18206.0,169.9237,170.1006,169.9148,169.9856,18206.0
2019-07-30 12:20:00,192.15,192.16,191.91,192.13,5898.0,169.9856,169.9944,169.7733,169.9679,5898.0
2019-07-30 12:25:00,192.16,192.18,192.03,192.13,5823.0,169.9944,170.0121,169.8794,169.9679,5823.0
2019-07-30 12:30:00,192.15,192.27,192.12,192.27,12489.0,169.9856,170.0917,169.959,170.0917,12489.0
2019-07-30 12:35:00,192.25,192.25,192.06,192.18,20156.0,170.0741,170.0741,169.906,170.0121,20156.0
2019-07-30 12:40:00,192.17,192.31,192.13,192.27,8264.0,170.0033,170.1271,169.9679,170.0917,8264.0
2019-07-30 12:45:00,192.27,192.27,192.15,192.18,4497.0,170.0917,170.0917,169.9856,170.0121,4497.0
2019-07-30 12:50:00,192.21,192.29,192.03,192.03,5299.0,170.0387,170.1094,169.8794,169.8794,5299.0
2019-07-30 12:55:00,191.98,192.03,191.89,191.89,5385.0,169.8352,169.8794,169.7556,169.7556,5385.0
2019-07-30 13:00:00,191.88,192.19,191.87,192.08,5288.0,169.7467,170.021,169.7379,169.9237,5288.0
2019-07-30 13:05:00,192.05,192.06,191.91,191.91,4555.0,169.8971,169.906,169.7733,169.7733,4555.0
2019-07-30 13:10:00,191.93,191.96,191.74,191.75,5480.0,169.791,169.8175,169.6229,169.6317,5480.0
2019-07-30 13:15:00,191.69,191.81,191.69,191.78,3000.0,169.5786,169.6848,169.5786,169.6583,3000.0
2019-07-30 13:20:00,191.77,191.96,191.76,191.96,4937.0,169.6494,169.8175,169.6406,169.8175,4937.0
2019-07-30 13:25:00,191.91,191.91,191.79,191.9,8908.0,169.7733,169.7733,169.6671,169.7644,8908.0
2019-07-30 13:30:00,191.91,191.92,191.74,191.82,6610.0,169.7733,169.7821,169.6229,169.6937,6610.0
2019-07-30 13:35:00,191.84,191.94,191.83,191.91,6193.0,169.7113,169.7998,169.7025,169.7733,6193.0
2019-07-30 13:40:00,191.94,192.18,191.94,192.18,11078.0,169.7998,170.0121,169.7998,170.0121,11078.0
2019-07-30 13:45:00,192.17,192.28,192.11,192.12,3192.0,170.0033,170.1006,169.9502,169.959,3192.0
2019-07-30 13:50:00,192.09,192.1,191.94,192.08,6701.0,169.9325,169.9414,169.7998,169.9237,6701.0
2019-07-30 13:55:00,192.06,192.07,192.0,192.0,3403.0,169.906,169.9148,169.8529,169.8529,3403.0
2019-07-30 14:00:00,191.98,192.1,191.96,192.1,8570.0,169.8352,169.9414,169.8175,169.9414,8570.0
2019-07-30 14:05:00,192.11,192.17,191.74,191.85,36311.0,169.9502,170.0033,169.6229,169.7202,36311.0
2019-07-30 14:10:00,191.87,192.16,191.86,192.16,6939.0,169.7379,169.9944,169.729,169.9944,6939.0
2019-07-30 14:15:00,192.13,192.18,192.06,192.18,5200.0,169.9679,170.0121,169.906,170.0121,5200.0
2019-07-30 14:20:00,192.18,192.87,192.18,192.59,132440.0,170.0121,170.6225,170.0121,170.3748,132440.0
2019-07-30 14:25:00,192.62,192.71,192.61,192.7,7293.0,170.4014,170.481,170.3925,170.4721,7293.0
2019-07-30 14:30:00,192.71,192.89,192.66,192.74,8591.0,170.481,170.6402,170.4368,170.5075,8591.0
2019-07-30 14:35:00,192.73,192.96,192.65,192.91,13297.0,170.4987,170.7022,170.4279,170.6579,13297.0
2019-07-30 14:40:00,192.93,192.97,192.74,192.79,7737.0,170.6756,170.711,170.5075,170.5518,7737.0
2019-07-30 14:45:00,192.8,192.88,192.68,192.69,9100.0,170.5606,170.6314,170.4545,170.4633,9100.0
2019-07-30 14:50:00,192.72,192.72,192.6,192.6,3948.0,170.4898,170.4898,170.3837,170.3837,3948.0
2019-07-30 14:55:00,192.56,192.61,192.43,192.5,9247.0,170.3483,170.3925,170.2333,170.2952,9247.0
2019-07-30 15:00:00,192.52,192.53,192.28,192.36,9104.0,170.3129,170.3218,170.1006,170.1714,9104.0
2019-07-30 15:05:00,192.37,192.41,192.31,192.35,8381.0,170.1802,170.2156,170.1271,170.1625,8381.0
2019-07-30 15:10:00,192.36,192.56,192.36,192.46,12557.0,170.1714,170.3483,170.1714,170.2598,12557.0
2019-07-30 15:15:00,192.46,192.62,192.43,192.55,12631.0,170.2598,170.4014,170.2333,170.3394,12631.0
2019-07-30 15:20:00,192.55,192.55,192.37,192.45,11439.0,170.3394,170.3394,170.1802,170.251,11439.0
2019-07-30 15:25:00,192.47,192.48,192.28,192.38,15479.0,170.2687,170.2775,170.1006,170.1891,15479.0
2019-07-30 15:30:00,192.38,192.4,192.26,192.31,16012.0,170.1891,170.2068,170.0829,170.1271,16012.0
2019-07-30 15:35:00,192.3,192.48,192.15,192.21,23304.0,170.1183,170.2775,169.9856,170.0387,23304.0
2019-07-30 15:40:00,192.22,192.22,191.96,191.97,16756.0,170.0475,170.0475,169.8175,169.8264,16756.0
2019-07-30 15:45:00,191.95,192.23,191.95,192.15,33035.0,169.8087,170.0564,169.8087,169.9856,33035.0
2019-07-30 15:50:00,192.14,192.23,192.03,192.08,44459.0,169.9767,170.0564,169.8794,169.9237,44459.0
2019-07-30 15:55:00,192.05,192.58,192.02,192.51,66990.0,169.8971,170.366,169.8706,170.3041,66990.0
2019-07-31 09:30:00,192.5,192.7,192.18,192.18,27296.0,170.2952,170.4721,170.0121,170.0121,27296.0
2019-07-31 09:35:00,192.33,192.7,192.33,192.62,8131.0,170.1448,170.4721,170.1448,170.4014,8131.0
2019-07-31 09:40:00,192.62,192.62,192.06,192.27,13904.0,170.4014,170.4014,169.906,170.0917,13904.0
2019-07-31 09:45:00,192.26,192.31,191.76,192.23,9327.0,170.0829,170.1271,169.6406,170.0564,9327.0
2019-07-31 09:50:00,192.22,192.81,192.21,192.54,5924.0,170.0475,170.5695,170.0387,170.3306,5924.0
2019-07-31 09:55:00,192.48,192.71,192.47,192.48,6220.0,170.2775,170.481,170.2687,170.2775,6220.0
2019-07-31 10:00:00,192.56,192.57,192.08,192.09,7433.0,170.3483,170.3571,169.9237,169.9325,7433.0
2019-07-31 10:05:00,192.09,192.32,191.87,192.22,4631.0,169.9325,170.136,169.7379,170.0475,4631.0
2019-07-31 10:10:00,192.29,192.45,192.24,192.28,4948.0,170.1094,170.251,170.0652,170.1006,4948.0
2019-07-31 10:15:00,192.22,192.26,192.02,192.11,7563.0,170.0475,170.0829,169.8706,169.9502,7563.0
2019-07-31 10:20:00,192.12,192.38,192.11,192.33,3564.0,169.959,170.1891,169.9502,170.1448,3564.0
2019-07-31 10:25:00,192.32,192.4,192.05,192.06,9194.0,170.136,170.2068,169.8971,169.906,9194.0
2019-07-31 10:30:00,192.02,192.4,192.02,192.39,2660.0,169.8706,170.2068,169.8706,170.1979,2660.0
2019-07-31 10:35:00,192.34,192.4,192.18,192.2,4223.0,170.1537,170.2068,170.0121,170.0298,4223.0
2019-07-31 10:40:00,192.24,192.34,192.2,192.29,4749.0,170.0652,170.1537,170.0298,170.1094,4749.0
2019-07-31 10:45:00,192.31,192.31,192.02,192.08,10276.0,170.1271,170.1271,169.8706,169.9237,10276.0
2019-07-31 10:50:00,192.08,192.14,191.92,192.13,7934.0,169.9237,169.9767,169.7821,169.9679,7934.0
2019-07-31 10:55:00,192.18,192.21,191.96,191.97,5211.0,170.0121,170.0387,169.8175,169.8264,5211.0
2019-07-31 11:00:00,191.95,192.35,191.91,192.34,18579.0,169.8087,170.1625,169.7733,170.1537,18579.0
2019-07-31 11:05:00,192.45,192.54,192.44,192.44,3943.0,170.251,170.3306,170.2421,170.2421,3943.0
2019-07-31 11:10:00,192.44,192.5,192.35,192.4,4264.0,170.2421,170.2952,170.1625,170.2068,4264.0
2019-07-31 11:15:00,192.39,192.53,192.31,192.48,3254.0,170.1979,170.3218,170.1271,170.2775,3254.0
2019-07-31 11:20:00,192.45,192.77,192.39,192.71,12182.0,170.251,170.5341,170.1979,170.481,12182.0
2019-07-31 11:25:00,192.71,192.92,192.69,192.71,4203.0,170.481,170.6668,170.4633,170.481,4203.0
2019-07-31 11:30:00,192.56,192.61,192.45,192.57,9012.0,170.3483,170.3925,170.251,170.3571,9012.0
2019-07-31 11:35:00,192.59,192.66,192.47,192.66,2885.0,170.3748,170.4368,170.2687,170.4368,2885.0
2019-07-31 11:40:00,192.71,192.81,192.65,192.73,3128.0,170.481,170.5695,170.4279,170.4987,3128.0
2019-07-31 11:45:00,192.78,192.78,192.6,192.65,2447.0,170.5429,170.5429,170.3837,170.4279,2447.0
2019-07-31 11:50:00,192.69,192.82,192.65,192.82,4388.0,170.4633,170.5783,170.4279,170.5783,4388.0
2019-07-31 11:55:00,192.82,192.82,192.66,192.66,2557.0,170.5783,170.5783,170.4368,170.4368,2557.0
2019-07-31 12:00:00,192.7,192.74,192.68,192.72,3923.0,170.4721,170.5075,170.4545,170.4898,3923.0
2019-07-31 12:05:00,192.66,192.72,192.62,192.66,3941.0,170.4368,170.4898,170.4014,170.4368,3941.0
2019-07-31 12:10:00,192.66,192.8,192.66,192.71,4362.0,170.4368,170.5606,170.4368,170.481,4362.0
2019-07-31 12:15:00,192.73,192.74,192.55,192.66,8496.0,170.4987,170.5075,170.3394,170.4368,8496.0
2019-07-31 12:20:00,192.64,192.64,192.43,192.53,8990.0,170.4191,170.4191,170.2333,170.3218,8990.0
2019-07-31 12:25:00,192.55,192.69,192.53,192.64,5963.0,170.3394,170.4633,170.3218,170.4191,5963.0
2019-07-31 12:30:00,192.66,192.66,192.35,192.37,5320.0,170.4368,170.4368,170.1625,170.1802,5320.0
2019-07-31 12:35:00,192.39,192.48,192.3,192.4,6644.0,170.1979,170.2775,170.1183,170.2068,6644.0
2019-07-31 12:40:00,192.35,192.43,192.25,192.38,2603.0,170.1625,170.2333,170.0741,170.1891,2603.0
2019-07-31 12:45:00,192.38,192.44,192.25,192.25,4499.0,170.1891,170.2421,170.0741,170.0741,4499.0
2019-07-31 12:50:00,192.23,192.35,192.17,192.34,9566.0,170.0564,170.1625,170.0033,170.1537,9566.0
2019-07-31 12:55:00,192.39,192.48,192.39,192.46,4178.0,170.1979,170.2775,170.1979,170.2598,4178.0
2019-07-31 13:00:00,192.46,192.67,192.44,192.66,6429.0,170.2598,170.4456,170.2421,170.4368,6429.0
2019-07-31 13:05:00,192.63,192.63,192.32,192.32,2570.0,170.4102,170.4102,170.136,170.136,2570.0
2019-07-31 13:10:00,192.34,192.39,192.32,192.37,11051.0,170.1537,170.1979,170.136,170.1802,11051.0
2019-07-31 13:15:00,192.35,192.39,192.29,192.31,5758.0,170.1625,170.1979,170.1094,170.1271,5758.0
2019-07-31 13:20:00,192.25,192.49,192.25,192.49,2398.0,170.0741,170.2864,170.0741,170.2864,2398.0
2019-07-31 13:25:00,192.42,192.44,192.31,192.42,4835.0,170.2244,170.2421,170.1271,170.2244,4835.0
2019-07-31 13:30:00,192.41,192.45,192.37,192.43,2002.0,170.2156,170.251,170.1802,170.2333,2002.0
2019-07-31 13:35:00,192.43,192.46,192.29,192.3,5519.0,170.2333,170.2598,170.1094,170.1183,5519.0
2019-07-31 13:40:00,192.31,192.36,192.13,192.13,4311.0,170.1271,170.1714,169.9679,169.9679,4311.0
2019-07-31 13:45:00,192.1,192.17,192.09,192.13,10339.0,169.9414,170.0033,169.9325,169.9679,10339.0
2019-07-31 13:50:00,192.1,192.19,192.03,192.04,4634.0,169.9414,170.021,169.8794,169.8883,4634.0
2019-07-31 13:55:00,192.02,192.12,191.92,192.0,8773.0,169.8706,169.959,169.7821,169.8529,8773.0
2019-07-31 14:00:00,191.9,191.9,191.14,191.33,10500.0,169.7644,169.7644,169.0921,169.2602,10500.0
2019-07-31 14:05:00,191.47,191.87,191.4,191.67,26877.0,169.384,169.7379,169.3221,169.561,26877.0
2019-07-31 14:10:00,191.65,191.8,191.46,191.66,26291.0,169.5433,169.676,169.3752,169.5521,26291.0
2019-07-31 14:15:00,191.66,191.83,191.47,191.72,32656.0,169.5521,169.7025,169.384,169.6052,32656.0
2019-07-31 14:20:00,191.6,191.73,191.43,191.49,36108.0,169.499,169.614,169.3486,169.4017,36108.0
2019-07-31 14:25:00,191.53,191.58,191.35,191.35,12817.0,169.4371,169.4813,169.2779,169.2779,12817.0
2019-07-31 14:30:00,191.36,191.82,191.36,191.82,20235.0,169.2867,169.6937,169.2867,169.6937,20235.0
2019-07-31 14:35:00,191.78,191.9,191.09,191.12,13565.0,169.6583,169.7644,169.0479,169.0744,13565.0
2019-07-31 14:40:00,191.0,191.31,190.88,191.13,46223.0,168.9682,169.2425,168.8621,169.0832,46223.0
2019-07-31 14:45:00,191.17,191.29,190.57,190.63,80159.0,169.1186,169.2248,168.5878,168.6409,80159.0
2019-07-31 14:50:00,190.65,190.67,189.22,190.14,36790.0,168.6586,168.6763,167.3936,168.2074,36790.0
2019-07-31 14:55:00,190.24,191.07,190.24,190.9,26360.0,168.2959,169.0302,168.2959,168.8798,26360.0
2019-07-31 15:00:00,190.75,191.6,190.65,191.38,15304.0,168.7471,169.499,168.6586,169.3044,15304.0
2019-07-31 15:05:00,191.38,191.81,191.34,191.55,15826.0,169.3044,169.6848,169.269,169.4548,15826.0
2019-07-31 15:10:00,191.55,191.55,191.16,191.45,15467.0,169.4548,169.4548,169.1098,169.3663,15467.0
2019-07-31 15:15:00,191.48,191.74,191.22,191.74,12505.0,169.3929,169.6229,169.1629,169.6229,12505.0
2019-07-31 15:20:00,191.76,191.97,191.5,191.69,7835.0,169.6406,169.8264,169.4106,169.5786,7835.0
2019-07-31 15:25:00,191.73,192.01,191.73,191.9,21823.0,169.614,169.8617,169.614,169.7644,21823.0
2019-07-31 15:30:00,191.9,191.96,191.76,191.84,40070.0,169.7644,169.8175,169.6406,169.7113,40070.0
2019-07-31 15:35:00,191.79,191.95,191.76,191.83,19866.0,169.6671,169.8087,169.6406,169.7025,19866.0
2019-07-31 15:40:00,191.87,191.93,191.58,191.82,19587.0,169.7379,169.791,169.4813,169.6937,19587.0
2019-07-31 15:45:00,191.86,191.96,191.66,191.78,17526.0,169.729,169.8175,169.5521,169.6583,17526.0
2019-07-31 15:50:00,191.74,191.74,191.38,191.38,35312.0,169.6229,169.6229,169.3044,169.3044,35312.0
2019-07-31 15:55:00,191.34,191.56,191.02,191.04,85262.0,169.269,169.4636,168.9859,169.0036,85262.0
2019-08-01 09:30:00,190.82,191.87,190.5,191.32,30337.0,168.809,169.7379,168.5259,169.2513,30337.0
2019-08-01 09:35:00,191.06,191.06,190.44,190.69,7521.0,169.0213,169.0213,168.4728,168.694,7521.0
2019-08-01 09:40:00,190.68,190.74,190.16,190.35,21960.0,168.6852,168.7382,168.2251,168.3932,21960.0
2019-08-01 09:45:00,190.22,190.83,190.13,190.43,12554.0,168.2782,168.8178,168.1986,168.464,12554.0
2019-08-01 09:50:00,190.53,190.66,190.04,190.04,17865.0,168.5525,168.6675,168.119,168.119,17865.0
2019-08-01 09:55:00,190.11,190.12,189.76,189.76,17567.0,168.1809,168.1897,167.8713,167.8713,17567.0
2019-08-01 10:00:00,189.76,190.0,189.58,189.84,28000.0,167.8713,168.0836,167.712,167.942,28000.0
2019-08-01 10:05:00,189.79,190.26,189.78,190.22,26551.0,167.8978,168.3136,167.889,168.2782,26551.0
2019-08-01 10:10:00,190.21,190.59,190.16,190.47,25273.0,168.2694,168.6055,168.2251,168.4994,25273.0
2019-08-01 10:15:00,190.47,190.8,190.41,190.72,20594.0,168.4994,168.7913,168.4463,168.7205,20594.0
2019-08-01 10:20:00,190.72,190.86,190.54,190.54,10844.0,168.7205,168.8444,168.5613,168.5613,10844.0
2019-08-01 10:25:00,190.54,190.96,190.51,190.84,8071.0,168.5613,168.9329,168.5348,168.8267,8071.0
2019-08-01 10:30:00,190.83,190.83,190.37,190.46,36844.0,168.8178,168.8178,168.4109,168.4905,36844.0
2019-08-01 10:35:00,190.4,190.56,190.31,190.46,14552.0,168.4374,168.579,168.3578,168.4905,14552.0
2019-08-01 10:40:00,190.5,190.52,190.07,190.12,23358.0,168.5259,168.5436,168.1455,168.1897,23358.0
2019-08-01 10:45:00,190.1,190.1,189.45,189.45,33686.0,168.1721,168.1721,167.597,167.597,33686.0
2019-08-01 10:50:00,189.51,189.7,189.14,189.21,37057.0,167.6501,167.8182,167.3228,167.3847,37057.0
2019-08-01 10:55:00,189.22,189.68,189.11,189.68,63222.0,167.3936,167.8005,167.2963,167.8005,63222.0
2019-08-01 11:00:00,189.71,190.04,189.67,189.82,49889.0,167.827,168.119,167.7917,167.9244,49889.0
2019-08-01 11:05:00,189.88,190.13,189.85,189.97,19077.0,167.9774,168.1986,167.9509,168.057,19077.0
2019-08-01 11:10:00,189.98,189.98,189.77,189.88,13663.0,168.0659,168.0659,167.8801,167.9774,13663.0
2019-08-01 11:15:00,189.86,189.97,189.76,189.86,14124.0,167.9597,168.057,167.8713,167.9597,14124.0
2019-08-01 11:20:00,189.87,190.1,189.86,189.99,47012.0,167.9686,168.1721,167.9597,168.0747,47012.0
2019-08-01 11:25:00,189.99,190.09,189.8,190.05,22843.0,168.0747,168.1632,167.9067,168.1278,22843.0
2019-08-01 11:30:00,190.0,190.08,189.88,190.03,22140.0,168.0836,168.1544,167.9774,168.1101,22140.0
2019-08-01 11:35:00,190.07,190.29,189.97,190.22,10943.0,168.1455,168.3401,168.057,168.2782,10943.0
2019-08-01 11:40:00,190.25,190.32,190.19,190.27,8028.0,168.3048,168.3667,168.2517,168.3224,8028.0
2019-08-01 11:45:00,190.25,190.26,190.02,190.13,7945.0,168.3048,168.3136,168.1013,168.1986,7945.0
2019-08-01 11:50:00,190.09,190.11,189.86,189.88,36082.0,168.1632,168.1809,167.9597,167.9774,36082.0
2019-08-01 11:55:00,189.88,190.09,189.79,190.02,24551.0,167.9774,168.1632,167.8978,168.1013,24551.0
2019-08-01 12:00:00,190.02,190.04,189.89,190.04,16379.0,168.1013,168.119,167.9863,168.119,16379.0
2019-08-01 12:05:00,189.97,190.2,189.91,190.17,9807.0,168.057,168.2605,168.004,168.234,9807.0
2019-08-01 12:10:00,190.17,190.22,189.95,190.03,10431.0,168.234,168.2782,168.0394,168.1101,10431.0
2019-08-01 12:15:00,190.02,190.06,189.94,189.96,12656.0,168.1013,168.1367,168.0305,168.0482,12656.0
2019-08-01 12:20:00,189.96,190.21,189.89,190.06,14092.0,168.0482,168.2694,167.9863,168.1367,14092.0
2019-08-01 12:25:00,190.09,190.16,189.97,190.13,12372.0,168.1632,168.2251,168.057,168.1986,12372.0
2019-08-01 12:30:00,190.15,190.41,190.12,190.39,6782.0,168.2163,168.4463,168.1897,168.4286,6782.0
2019-08-01 12:35:00,190.43,190.95,190.43,190.73,9384.0,168.464,168.924,168.464,168.7294,9384.0
2019-08-01 12:40:00,190.73,190.86,190.68,190.86,7394.0,168.7294,168.8444,168.6852,168.8444,7394.0
2019-08-01 12:45:00,190.89,190.99,190.78,190.94,5539.0,168.8709,168.9594,168.7736,168.9152,5539.0
2019-08-01 12:50:00,190.98,191.04,190.65,190.65,13491.0,168.9505,169.0036,168.6586,168.6586,13491.0
2019-08-01 12:55:00,190.65,190.72,190.38,190.44,11994.0,168.6586,168.7205,168.4198,168.4728,11994.0
2019-08-01 13:00:00,190.44,190.57,190.34,190.57,10996.0,168.4728,168.5878,168.3844,168.5878,10996.0
2019-08-01 13:05:00,190.51,190.51,190.28,190.29,7735.0,168.5348,168.5348,168.3313,168.3401,7735.0
2019-08-01 13:10:00,190.27,190.27,189.92,190.14,33156.0,168.3224,168.3224,168.0128,168.2074,33156.0
2019-08-01 13:15:00,190.19,190.19,190.07,190.19,7419.0,168.2517,168.2517,168.1455,168.2517,7419.0
2019-08-01 13:20:00,190.17,190.36,190.07,190.28,8813.0,168.234,168.4021,168.1455,168.3313,8813.0
2019-08-01 13:25:00,190.29,190.3,188.83,188.96,57412.0,168.3401,168.349,167.0485,167.1636,57412.0
2019-08-01 13:30:00,188.94,189.67,188.69,188.92,61589.0,167.1459,167.7917,166.9247,167.1282,61589.0
2019-08-01 13:35:00,188.7,189.15,188.49,188.61,31994.0,166.9335,167.3316,166.7478,166.8539,31994.0
2019-08-01 13:40:00,188.55,188.86,188.09,188.15,34536.0,166.8008,167.0751,166.3939,166.447,34536.0
2019-08-01 13:45:00,188.01,188.32,187.68,187.86,26252.0,166.3231,166.5974,166.0312,166.1904,26252.0
2019-08-01 13:50:00,187.74,188.08,187.56,187.61,23254.0,166.0843,166.3851,165.925,165.9693,23254.0
2019-08-01 13:55:00,187.53,188.0,187.51,187.9,60539.0,165.8985,166.3143,165.8808,166.2258,60539.0
2019-08-01 14:00:00,187.79,187.79,186.63,186.63,17369.0,166.1285,166.1285,165.1023,165.1023,17369.0
2019-08-01 14:05:00,186.61,186.84,185.34,185.34,40260.0,165.0846,165.2881,163.9611,163.9611,40260.0
2019-08-01 14:10:00,185.25,186.29,184.82,186.29,50310.0,163.8815,164.8015,163.5011,164.8015,50310.0
2019-08-01 14:15:00,186.3,186.44,185.26,185.68,44320.0,164.8104,164.9342,163.8903,164.2619,44320.0
2019-08-01 14:20:00,185.69,185.73,185.05,185.09,83672.0,164.2707,164.3061,163.7046,163.74,83672.0
2019-08-01 14:25:00,185.13,185.47,184.87,185.42,38248.0,163.7753,164.0761,163.5453,164.0319,38248.0
2019-08-01 14:30:00,185.45,185.79,185.32,185.76,22044.0,164.0584,164.3592,163.9434,164.3327,22044.0
2019-08-01 14:35:00,185.77,185.77,185.14,185.15,22895.0,164.3415,164.3415,163.7842,163.793,22895.0
2019-08-01 14:40:00,185.09,185.38,184.86,185.05,25610.0,163.74,163.9965,163.5365,163.7046,25610.0
2019-08-01 14:45:00,185.03,185.74,185.02,185.74,25708.0,163.6869,164.315,163.678,164.315,25708.0
2019-08-01 14:50:00,185.77,186.04,185.55,185.58,18836.0,164.3415,164.5804,164.1469,164.1734,18836.0
2019-08-01 14:55:00,185.53,185.54,185.26,185.47,26501.0,164.1292,164.138,163.8903,164.0761,26501.0
2019-08-01 15:00:00,185.49,185.57,184.95,185.39,21626.0,164.0938,164.1646,163.6161,164.0054,21626.0
2019-08-01 15:05:00,185.44,185.81,185.22,185.23,23443.0,164.0496,164.3769,163.855,163.8638,23443.0
2019-08-01 15:10:00,185.23,185.5,185.05,185.18,19681.0,163.8638,164.1027,163.7046,163.8196,19681.0
2019-08-01 15:15:00,185.17,185.75,185.07,185.75,27261.0,163.8107,164.3238,163.7223,164.3238,27261.0
2019-08-01 15:20:00,185.8,186.0,185.62,185.97,34829.0,164.3681,164.545,164.2088,164.5184,34829.0
2019-08-01 15:25:00,185.97,186.21,185.79,185.88,41688.0,164.5184,164.7308,164.3592,164.4388,41688.0
2019-08-01 15:30:00,185.94,186.16,185.6,185.72,53244.0,164.4919,164.6865,164.1911,164.2973,53244.0
2019-08-01 15:35:00,185.78,186.18,185.63,186.06,63307.0,164.3504,164.7042,164.2177,164.5981,63307.0
2019-08-01 15:40:00,186.07,186.14,185.7,186.0,75800.0,164.6069,164.6688,164.2796,164.545,75800.0
2019-08-01 15:45:00,186.03,186.39,185.8,185.83,60764.0,164.5715,164.89,164.3681,164.3946,60764.0
2019-08-01 15:50:00,185.84,186.03,185.66,185.68,141331.0,164.4034,164.5715,164.2442,164.2619,141331.0
2019-08-01 15:55:00,185.71,186.08,185.67,185.97,220043.0,164.2884,164.6158,164.2531,164.5184,220043.0
2019-08-02 09:30:00,184.23,184.81,183.28,183.32,69534.0,163.8208,164.3366,162.9761,163.0116,69534.0
2019-08-02 09:35:00,183.16,184.3,182.88,184.21,17562.0,162.8694,163.8831,162.6204,163.803,17562.0
2019-08-02 09:40:00,184.16,184.16,183.24,183.25,20847.0,163.7586,163.7586,162.9405,162.9494,20847.0
2019-08-02 09:45:00,183.15,183.23,182.7,183.03,89067.0,162.8605,162.9316,162.4603,162.7538,89067.0
2019-08-02 09:50:00,183.09,183.49,182.51,183.28,21229.0,162.8071,163.1628,162.2914,162.9761,21229.0
2019-08-02 09:55:00,183.28,183.28,182.56,182.59,26960.0,162.9761,162.9761,162.3358,162.3625,26960.0
2019-08-02 10:00:00,182.65,183.22,182.57,182.65,35938.0,162.4159,162.9227,162.3447,162.4159,35938.0
2019-08-02 10:05:00,182.65,182.79,182.3,182.72,28350.0,162.4159,162.5403,162.1046,162.4781,28350.0
2019-08-02 10:10:00,182.84,182.88,182.18,182.36,51893.0,162.5848,162.6204,161.9979,162.158,51893.0
2019-08-02 10:15:00,182.3,182.43,181.56,181.73,40653.0,162.1046,162.2202,161.4466,161.5978,40653.0
2019-08-02 10:20:00,181.73,182.97,181.65,182.93,25939.0,161.5978,162.7004,161.5266,162.6648,25939.0
2019-08-02 10:25:00,182.92,182.92,182.4,182.73,22048.0,162.6559,162.6559,162.1936,162.487,22048.0
2019-08-02 10:30:00,182.74,182.77,182.29,182.49,48268.0,162.4959,162.5226,162.0957,162.2736,48268.0
2019-08-02 10:35:00,182.46,182.63,182.28,182.55,25220.0,162.2469,162.3981,162.0868,162.3269,25220.0
2019-08-02 10:40:00,182.5,182.64,182.32,182.45,36268.0,162.2825,162.407,162.1224,162.238,36268.0
2019-08-02 10:45:00,182.49,182.49,182.0,182.0,12841.0,162.2736,162.2736,161.8379,161.8379,12841.0
2019-08-02 10:50:00,182.0,182.01,181.66,181.69,13174.0,161.8379,161.8468,161.5355,161.5622,13174.0
2019-08-02 10:55:00,181.7,182.08,181.45,181.84,47078.0,161.5711,161.909,161.3488,161.6956,47078.0
2019-08-02 11:00:00,181.81,182.02,181.77,182.0,13787.0,161.6689,161.8557,161.6333,161.8379,13787.0
2019-08-02 11:05:00,182.0,182.51,182.0,182.4,6532.0,161.8379,162.2914,161.8379,162.1936,6532.0
2019-08-02 11:10:00,182.36,182.46,182.22,182.28,12173.0,162.158,162.2469,162.0335,162.0868,12173.0
2019-08-02 11:15:00,182.28,182.77,182.27,182.7,12284.0,162.0868,162.5226,162.078,162.4603,12284.0
2019-08-02 11:20:00,182.63,182.72,182.53,182.59,28340.0,162.3981,162.4781,162.3092,162.3625,28340.0
2019-08-02 11:25:00,182.64,182.76,182.38,182.39,16939.0,162.407,162.5137,162.1758,162.1847,16939.0
2019-08-02 11:30:00,182.39,182.54,182.05,182.09,26394.0,162.1847,162.318,161.8823,161.9179,26394.0
2019-08-02 11:35:00,182.04,182.07,181.38,181.4,30473.0,161.8734,161.9001,161.2865,161.3043,30473.0
2019-08-02 11:40:00,181.46,181.96,181.4,181.73,14300.0,161.3577,161.8023,161.3043,161.5978,14300.0
2019-08-02 11:45:00,181.68,181.85,181.51,181.78,21089.0,161.5533,161.7045,161.4021,161.6422,21089.0
2019-08-02 11:50:00,181.83,182.02,181.54,182.02,20848.0,161.6867,161.8557,161.4288,161.8557,20848.0
2019-08-02 11:55:00,182.04,182.32,182.03,182.24,12215.0,161.8734,162.1224,161.8645,162.0513,12215.0
2019-08-02 12:00:00,182.22,182.47,182.14,182.18,18001.0,162.0335,162.2558,161.9624,161.9979,18001.0
2019-08-02 12:05:00,182.14,182.56,182.07,182.33,15632.0,161.9624,162.3358,161.9001,162.1313,15632.0
2019-08-02 12:10:00,182.32,182.5,182.28,182.31,10714.0,162.1224,162.2825,162.0868,162.1135,10714.0
2019-08-02 12:15:00,182.31,182.64,182.27,182.57,11885.0,162.1135,162.407,162.078,162.3447,11885.0
2019-08-02 12:20:00,182.54,182.73,182.47,182.73,13382.0,162.318,162.487,162.2558,162.487,13382.0
2019-08-02 12:25:00,182.8,182.87,182.63,182.71,7156.0,162.5492,162.6115,162.3981,162.4692,7156.0
2019-08-02 12:30:00,182.77,182.77,182.5,182.6,13380.0,162.5226,162.5226,162.2825,162.3714,13380.0
2019-08-02 12:35:00,182.64,182.82,182.49,182.82,17258.0,162.407,162.567,162.2736,162.567,17258.0
2019-08-02 12:40:00,182.83,182.83,182.51,182.76,18304.0,162.5759,162.5759,162.2914,162.5137,18304.0
2019-08-02 12:45:00,182.67,182.68,182.41,182.46,7066.0,162.4336,162.4425,162.2024,162.2469,7066.0
2019-08-02 12:50:00,182.43,182.52,182.27,182.4,10582.0,162.2202,162.3003,162.078,162.1936,10582.0
2019-08-02 12:55:00,182.4,182.4,182.18,182.22,16934.0,162.1936,162.1936,161.9979,162.0335,16934.0
2019-08-02 13:00:00,182.14,182.25,181.88,182.19,18387.0,161.9624,162.0602,161.7312,162.0068,18387.0
2019-08-02 13:05:00,182.2,182.2,181.79,182.01,38514.0,162.0157,162.0157,161.6511,161.8468,38514.0
2019-08-02 13:10:00,181.97,182.06,181.83,181.86,13346.0,161.8112,161.8912,161.6867,161.7134,13346.0
2019-08-02 13:15:00,181.92,181.97,181.7,181.83,21289.0,161.7667,161.8112,161.5711,161.6867,21289.0
2019-08-02 13:20:00,181.79,182.12,181.79,181.85,12707.0,161.6511,161.9446,161.6511,161.7045,12707.0
2019-08-02 13:25:00,181.82,181.9,181.58,181.75,18584.0,161.6778,161.7489,161.4644,161.6156,18584.0
2019-08-02 13:30:00,181.68,181.72,181.53,181.69,9415.0,161.5533,161.5889,161.4199,161.5622,9415.0
2019-08-02 13:35:00,181.77,181.77,181.55,181.64,20222.0,161.6333,161.6333,161.4377,161.5177,20222.0
2019-08-02 13:40:00,181.77,181.98,181.65,181.66,8829.0,161.6333,161.8201,161.5266,161.5355,8829.0
2019-08-02 13:45:00,181.64,181.84,181.64,181.79,7073.0,161.5177,161.6956,161.5177,161.6511,7073.0
2019-08-02 13:50:00,181.79,182.08,181.73,181.99,12244.0,161.6511,161.909,161.5978,161.829,12244.0
2019-08-02 13:55:00,181.96,182.09,181.7,181.73,10487.0,161.8023,161.9179,161.5711,161.5978,10487.0
2019-08-02 14:00:00,181.65,182.09,181.59,182.02,12719.0,161.5266,161.9179,161.4733,161.8557,12719.0
2019-08-02 14:05:00,182.06,182.24,182.06,182.15,9899.0,161.8912,162.0513,161.8912,161.9712,9899.0
2019-08-02 14:10:00,182.16,182.48,182.16,182.48,7453.0,161.9801,162.2647,161.9801,162.2647,7453.0
2019-08-02 14:15:00,182.47,182.62,182.26,182.43,19071.0,162.2558,162.3892,162.0691,162.2202,19071.0
2019-08-02 14:20:00,182.43,182.66,182.43,182.59,7452.0,162.2202,162.4248,162.2202,162.3625,7452.0
2019-08-02 14:25:00,182.64,182.68,182.28,182.44,16667.0,162.407,162.4425,162.0868,162.2291,16667.0
2019-08-02 14:30:00,182.4,182.48,182.28,182.34,13868.0,162.1936,162.2647,162.0868,162.1402,13868.0
2019-08-02 14:35:00,182.37,182.79,182.37,182.77,8234.0,162.1669,162.5403,162.1669,162.5226,8234.0
2019-08-02 14:40:00,182.74,182.78,182.6,182.76,15053.0,162.4959,162.5315,162.3714,162.5137,15053.0
2019-08-02 14:45:00,182.71,182.76,182.35,182.48,10710.0,162.4692,162.5137,162.1491,162.2647,10710.0
2019-08-02 14:50:00,182.46,182.56,182.22,182.3,7801.0,162.2469,162.3358,162.0335,162.1046,7801.0
2019-08-02 14:55:00,182.26,182.43,182.05,182.41,14069.0,162.0691,162.2202,161.8823,162.2024,14069.0
2019-08-02 15:00:00,182.47,182.54,182.38,182.42,11428.0,162.2558,162.318,162.1758,162.2113,11428.0
2019-08-02 15:05:00,182.45,182.63,182.31,182.38,15397.0,162.238,162.3981,162.1135,162.1758,15397.0
2019-08-02 15:10:00,182.35,182.47,182.17,182.19,15711.0,162.1491,162.2558,161.989,162.0068,15711.0
2019-08-02 15:15:00,182.18,182.25,182.0,182.21,9307.0,161.9979,162.0602,161.8379,162.0246,9307.0
2019-08-02 15:20:00,182.21,182.59,182.21,182.48,198696.0,162.0246,162.3625,162.0246,162.2647,198696.0
2019-08-02 15:25:00,182.44,182.85,182.4,182.8,20034.0,162.2291,162.5937,162.1936,162.5492,20034.0
2019-08-02 15:30:00,182.74,182.85,182.31,182.31,13632.0,162.4959,162.5937,162.1135,162.1135,13632.0
2019-08-02 15:35:00,182.32,183.11,182.28,182.6,48921.0,162.1224,162.8249,162.0868,162.3714,48921.0
2019-08-02 15:40:00,182.67,182.97,182.48,182.57,25716.0,162.4336,162.7004,162.2647,162.3447,25716.0
2019-08-02 15:45:00,182.55,182.55,182.1,182.1,30785.0,162.3269,162.3269,161.9268,161.9268,30785.0
2019-08-02 15:50:00,182.09,182.1,181.73,181.74,47319.0,161.9179,161.9268,161.5978,161.6067,47319.0
2019-08-02 15:55:00,181.77,182.24,181.73,182.02,119476.0,161.6333,162.0513,161.5978,161.8557,119476.0
2019-08-05 09:30:00,179.0,179.41,178.44,179.27,61294.0,159.1702,159.5348,158.6722,159.4103,61294.0
2019-08-05 09:35:00,179.27,180.57,179.14,180.31,40320.0,159.4103,160.5663,159.2947,160.3351,40320.0
2019-08-05 09:40:00,180.45,180.59,179.66,180.23,32755.0,160.4596,160.5841,159.7571,160.2639,32755.0
2019-08-05 09:45:00,180.36,180.77,179.83,179.83,25928.0,160.3795,160.7441,159.9083,159.9083,25928.0
2019-08-05 09:50:00,179.78,180.1,179.52,179.69,14780.0,159.8638,160.1483,159.6326,159.7838,14780.0
2019-08-05 09:55:00,179.71,180.49,179.71,179.89,30545.0,159.8016,160.4951,159.8016,159.9616,30545.0
2019-08-05 10:00:00,179.89,180.02,179.12,179.67,23566.0,159.9616,160.0772,159.2769,159.766,23566.0
2019-08-05 10:05:00,179.58,179.64,178.9,179.45,14303.0,159.686,159.7393,159.0813,159.5704,14303.0
2019-08-05 10:10:00,179.5,179.72,179.08,179.15,18962.0,159.6148,159.8104,159.2413,159.3036,18962.0
2019-08-05 10:15:00,179.22,179.83,179.11,179.53,21351.0,159.3658,159.9083,159.268,159.6415,21351.0
2019-08-05 10:20:00,179.48,179.91,179.4,179.53,14426.0,159.597,159.9794,159.5259,159.6415,14426.0
2019-08-05 10:25:00,179.59,179.65,179.32,179.53,19346.0,159.6948,159.7482,159.4548,159.6415,19346.0
2019-08-05 10:30:00,179.49,179.55,179.03,179.33,15585.0,159.6059,159.6593,159.1969,159.4637,15585.0
2019-08-05 10:35:00,179.36,179.5,178.87,178.94,11723.0,159.4903,159.6148,159.0546,159.1169,11723.0
2019-08-05 10:40:00,178.98,179.08,178.74,179.02,20861.0,159.1524,159.2413,158.939,159.188,20861.0
2019-08-05 10:45:00,179.02,179.63,178.99,179.61,25739.0,159.188,159.7304,159.1613,159.7126,25739.0
2019-08-05 10:50:00,179.61,180.0,179.5,179.7,33714.0,159.7126,160.0594,159.6148,159.7927,33714.0
2019-08-05 10:55:00,179.73,180.26,179.67,180.2,18653.0,159.8193,160.2906,159.766,160.2373,18653.0
2019-08-05 11:00:00,180.15,180.5,179.79,180.31,21253.0,160.1928,160.504,159.8727,160.3351,21253.0
2019-08-05 11:05:00,180.31,180.67,180.21,180.6,21677.0,160.3351,160.6552,160.2462,160.593,21677.0
2019-08-05 11:10:00,180.53,180.83,180.31,180.62,23147.0,160.5307,160.7975,160.3351,160.6107,23147.0
2019-08-05 11:15:00,180.62,180.67,180.36,180.36,11753.0,160.6107,160.6552,160.3795,160.3795,11753.0
2019-08-05 11:20:00,180.35,180.67,180.35,180.49,18578.0,160.3707,160.6552,160.3707,160.4951,18578.0
2019-08-05 11:25:00,180.56,180.56,180.09,180.16,16445.0,160.5574,160.5574,160.1395,160.2017,16445.0
2019-08-05 11:30:00,180.16,180.16,179.68,180.11,18677.0,160.2017,160.2017,159.7749,160.1572,18677.0
2019-08-05 11:35:00,180.06,180.06,179.84,179.94,22389.0,160.1128,160.1128,159.9172,160.0061,22389.0
2019-08-05 11:40:00,179.91,180.08,179.84,179.94,26270.0,159.9794,160.1306,159.9172,160.0061,26270.0
2019-08-05 11:45:00,179.96,180.2,179.91,180.0,16575.0,160.0239,160.2373,159.9794,160.0594,16575.0
2019-08-05 11:50:00,180.11,180.15,179.86,180.12,8028.0,160.1572,160.1928,159.9349,160.1661,8028.0
2019-08-05 11:55:00,180.15,180.46,180.04,180.06,27478.0,160.1928,160.4685,160.095,160.1128,27478.0
2019-08-05 12:00:00,180.06,180.06,179.78,179.93,20507.0,160.1128,160.1128,159.8638,159.9972,20507.0
2019-08-05 12:05:00,179.96,180.31,179.82,180.02,11110.0,160.0239,160.3351,159.8994,160.0772,11110.0
2019-08-05 12:10:00,179.97,180.1,179.82,180.06,9454.0,160.0328,160.1483,159.8994,160.1128,9454.0
2019-08-05 12:15:00,180.03,180.29,180.01,180.23,8609.0,160.0861,160.3173,160.0683,160.2639,8609.0
2019-08-05 12:20:00,180.26,180.26,179.94,180.17,10500.0,160.2906,160.2906,160.0061,160.2106,10500.0
2019-08-05 12:25:00,180.18,180.18,179.59,179.76,16177.0,160.2195,160.2195,159.6948,159.846,16177.0
2019-08-05 12:30:00,179.74,180.0,179.72,179.97,18537.0,159.8282,160.0594,159.8104,160.0328,18537.0
2019-08-05 12:35:00,179.95,180.31,179.94,180.31,18444.0,160.015,160.3351,160.0061,160.3351,18444.0
2019-08-05 12:40:00,180.31,180.34,179.74,179.83,39214.0,160.3351,160.3618,159.8282,159.9083,39214.0
2019-08-05 12:45:00,179.89,179.89,179.51,179.61,19682.0,159.9616,159.9616,159.6237,159.7126,19682.0
2019-08-05 12:50:00,179.64,179.82,179.5,179.62,14262.0,159.7393,159.8994,159.6148,159.7215,14262.0
2019-08-05 12:55:00,179.59,179.6,179.15,179.24,19203.0,159.6948,159.7037,159.3036,159.3836,19203.0
2019-08-05 13:00:00,179.28,179.78,179.25,179.71,14893.0,159.4192,159.8638,159.3925,159.8016,14893.0
2019-08-05 13:05:00,179.73,179.88,179.64,179.84,10945.0,159.8193,159.9527,159.7393,159.9172,10945.0
2019-08-05 13:10:00,179.87,179.9,179.56,179.56,12357.0,159.9438,159.9705,159.6682,159.6682,12357.0
2019-08-05 13:15:00,179.59,179.89,179.55,179.87,46606.0,159.6948,159.9616,159.6593,159.9438,46606.0
2019-08-05 13:20:00,179.86,180.05,179.71,179.83,28808.0,159.9349,160.1039,159.8016,159.9083,28808.0
2019-08-05 13:25:00,179.81,179.97,179.73,179.78,36284.0,159.8905,160.0328,159.8193,159.8638,36284.0
2019-08-05 13:30:00,179.78,180.16,179.71,180.01,33691.0,159.8638,160.2017,159.8016,160.0683,33691.0
2019-08-05 13:35:00,180.06,180.45,180.05,180.4,37370.0,160.1128,160.4596,160.1039,160.4151,37370.0
2019-08-05 13:40:00,180.4,180.51,180.06,180.13,22605.0,160.4151,160.5129,160.1128,160.175,22605.0
2019-08-05 13:45:00,180.12,180.4,180.06,180.34,12460.0,160.1661,160.4151,160.1128,160.3618,12460.0
2019-08-05 13:50:00,180.34,180.37,180.18,180.25,17393.0,160.3618,160.3884,160.2195,160.2817,17393.0
2019-08-05 13:55:00,180.25,180.37,180.2,180.36,12743.0,160.2817,160.3884,160.2373,160.3795,12743.0
2019-08-05 14:00:00,180.37,180.51,180.22,180.28,15735.0,160.3884,160.5129,160.2551,160.3084,15735.0
2019-08-05 14:05:00,180.28,180.58,180.16,180.34,28314.0,160.3084,160.5752,160.2017,160.3618,28314.0
2019-08-05 14:10:00,180.32,180.78,180.32,180.66,17931.0,160.344,160.753,160.344,160.6463,17931.0
2019-08-05 14:15:00,180.64,180.66,180.3,180.34,15365.0,160.6285,160.6463,160.3262,160.3618,15365.0
2019-08-05 14:20:00,180.35,180.67,180.06,180.15,25123.0,160.3707,160.6552,160.1128,160.1928,25123.0
2019-08-05 14:25:00,180.15,180.15,179.78,179.93,13822.0,160.1928,160.1928,159.8638,159.9972,13822.0
2019-08-05 14:30:00,179.93,180.06,179.34,179.68,41278.0,159.9972,160.1128,159.4725,159.7749,41278.0
2019-08-05 14:35:00,179.68,179.7,179.18,179.2,15759.0,159.7749,159.7927,159.3303,159.3481,15759.0
2019-08-05 14:40:00,179.27,179.37,178.85,178.85,19696.0,159.4103,159.4992,159.0368,159.0368,19696.0
2019-08-05 14:45:00,178.81,179.34,178.74,179.0,50127.0,159.0013,159.4725,158.939,159.1702,50127.0
2019-08-05 14:50:00,179.02,179.52,178.93,179.04,17460.0,159.188,159.6326,159.108,159.2058,17460.0
2019-08-05 14:55:00,179.1,179.19,178.78,179.05,35085.0,159.2591,159.3392,158.9746,159.2147,35085.0
2019-08-05 15:00:00,179.08,179.39,178.88,179.05,33368.0,159.2413,159.517,159.0635,159.2147,33368.0
2019-08-05 15:05:00,179.02,179.06,178.82,178.95,61462.0,159.188,159.2236,159.0101,159.1257,61462.0
2019-08-05 15:10:00,178.92,179.66,178.92,179.46,17697.0,159.0991,159.7571,159.0991,159.5792,17697.0
2019-08-05 15:15:00,179.45,180.01,179.0,179.92,30392.0,159.5704,160.0683,159.1702,159.9883,30392.0
2019-08-05 15:20:00,179.95,180.37,179.95,180.1,39772.0,160.015,160.3884,160.015,160.1483,39772.0
2019-08-05 15:25:00,180.16,180.65,179.95,180.09,39255.0,160.2017,160.6374,160.015,160.1395,39255.0
2019-08-05 15:30:00,180.08,180.16,179.51,180.03,33670.0,160.1306,160.2017,159.6237,160.0861,33670.0
2019-08-05 15:35:00,179.97,180.24,179.72,180.18,33371.0,160.0328,160.2728,159.8104,160.2195,33371.0
2019-08-05 15:40:00,180.21,180.57,180.0,180.44,35934.0,160.2462,160.5663,160.0594,160.4507,35934.0
2019-08-05 15:45:00,180.41,180.45,179.91,180.07,45977.0,160.424,160.4596,159.9794,160.1217,45977.0
2019-08-05 15:50:00,180.04,180.26,179.55,180.16,73424.0,160.095,160.2906,159.6593,160.2017,73424.0
2019-08-05 15:55:00,180.15,180.58,179.94,179.97,207724.0,160.1928,160.5752,160.0061,160.0328,207724.0
2019-08-06 09:30:00,181.65,182.91,181.37,181.37,24234.0,161.5266,162.6471,161.2777,161.2777,24234.0
2019-08-06 09:35:00,181.42,182.42,181.21,182.16,16784.0,161.3221,162.2113,161.1354,161.9801,16784.0
2019-08-06 09:40:00,182.16,182.51,181.79,182.18,10178.0,161.9801,162.2914,161.6511,161.9979,10178.0
2019-08-06 09:45:00,182.31,182.31,181.04,181.04,10510.0,162.1135,162.1135,160.9842,160.9842,10510.0
2019-08-06 09:50:00,180.98,181.28,180.74,180.74,12054.0,160.9309,161.1976,160.7174,160.7174,12054.0
2019-08-06 09:55:00,180.74,181.12,180.58,181.03,6704.0,160.7174,161.0554,160.5752,160.9753,6704.0
2019-08-06 10:00:00,181.09,181.36,181.09,181.12,5745.0,161.0287,161.2688,161.0287,161.0554,5745.0
2019-08-06 10:05:00,181.09,181.36,180.76,180.78,8800.0,161.0287,161.2688,160.7352,160.753,8800.0
2019-08-06 10:10:00,180.87,180.94,180.13,180.34,14241.0,160.833,160.8953,160.175,160.3618,14241.0
2019-08-06 10:15:00,180.3,180.66,179.61,179.69,22960.0,160.3262,160.6463,159.7126,159.7838,22960.0
2019-08-06 10:20:00,179.8,180.52,179.7,180.52,12037.0,159.8816,160.5218,159.7927,160.5218,12037.0
2019-08-06 10:25:00,180.42,180.56,180.27,180.27,15234.0,160.4329,160.5574,160.2995,160.2995,15234.0
2019-08-06 10:30:00,180.28,180.58,180.09,180.39,17686.0,160.3084,160.5752,160.1395,160.4062,17686.0
2019-08-06 10:35:00,180.34,180.58,180.02,180.38,6230.0,160.3618,160.5752,160.0772,160.3973,6230.0
2019-08-06 10:40:00,180.4,180.7,180.16,180.16,10356.0,160.4151,160.6819,160.2017,160.2017,10356.0
2019-08-06 10:45:00,180.02,180.07,179.54,179.61,18051.0,160.0772,160.1217,159.6504,159.7126,18051.0
2019-08-06 10:50:00,179.65,179.98,179.55,179.88,14670.0,159.7482,160.0416,159.6593,159.9527,14670.0
2019-08-06 10:55:00,179.88,180.26,179.76,180.06,3523.0,159.9527,160.2906,159.846,160.1128,3523.0
2019-08-06 11:00:00,179.99,179.99,179.61,179.75,12778.0,160.0505,160.0505,159.7126,159.8371,12778.0
2019-08-06 11:05:00,179.74,179.94,179.52,179.52,6033.0,159.8282,160.0061,159.6326,159.6326,6033.0
2019-08-06 11:10:00,179.59,179.67,179.11,179.15,10785.0,159.6948,159.766,159.268,159.3036,10785.0
2019-08-06 11:15:00,179.08,179.14,178.8,178.81,11555.0,159.2413,159.2947,158.9924,159.0013,11555.0
2019-08-06 11:20:00,178.81,179.24,178.81,179.23,7028.0,159.0013,159.3836,159.0013,159.3747,7028.0
2019-08-06 11:25:00,179.27,179.36,179.1,179.3,12933.0,159.4103,159.4903,159.2591,159.437,12933.0
2019-08-06 11:30:00,179.36,179.38,178.82,178.87,10765.0,159.4903,159.5081,159.0101,159.0546,10765.0
2019-08-06 11:35:00,178.98,179.03,178.67,179.03,9407.0,159.1524,159.1969,158.8768,159.1969,9407.0
2019-08-06 11:40:00,179.03,179.22,178.93,178.93,12862.0,159.1969,159.3658,159.108,159.108,12862.0
2019-08-06 11:45:00,179.0,179.27,178.95,179.15,4833.0,159.1702,159.4103,159.1257,159.3036,4833.0
2019-08-06 11:50:00,179.18,179.43,179.13,179.31,6796.0,159.3303,159.5526,159.2858,159.4459,6796.0
2019-08-06 11:55:00,179.31,179.77,179.28,179.63,6914.0,159.4459,159.8549,159.4192,159.7304,6914.0
2019-08-06 12:00:00,179.72,179.97,179.53,179.78,10403.0,159.8104,160.0328,159.6415,159.8638,10403.0
2019-08-06 12:05:00,179.75,179.85,179.41,179.75,7285.0,159.8371,159.926,159.5348,159.8371,7285.0
2019-08-06 12:10:00,179.85,179.85,179.34,179.69,7044.0,159.926,159.926,159.4725,159.7838,7044.0
2019-08-06 12:15:00,179.68,179.85,179.67,179.69,9997.0,159.7749,159.926,159.766,159.7838,9997.0
2019-08-06 12:20:00,179.76,179.84,179.65,179.65,5100.0,159.846,159.9172,159.7482,159.7482,5100.0
2019-08-06 12:25:00,179.68,179.79,179.51,179.59,6491.0,159.7749,159.8727,159.6237,159.6948,6491.0
2019-08-06 12:30:00,179.59,179.71,179.57,179.61,7974.0,159.6948,159.8016,159.6771,159.7126,7974.0
2019-08-06 12:35:00,179.75,179.84,179.5,179.82,12647.0,159.8371,159.9172,159.6148,159.8994,12647.0
2019-08-06 12:40:00,179.81,180.07,179.77,179.93,5379.0,159.8905,160.1217,159.8549,159.9972,5379.0
2019-08-06 12:45:00,179.93,180.0,179.61,179.75,7446.0,159.9972,160.0594,159.7126,159.8371,7446.0
2019-08-06 12:50:00,179.75,180.05,179.7,179.96,13817.0,159.8371,160.1039,159.7927,160.0239,13817.0
2019-08-06 12:55:00,179.99,180.2,179.99,180.03,7468.0,160.0505,160.2373,160.0505,160.0861,7468.0
2019-08-06 13:00:00,180.08,180.34,180.08,180.34,4460.0,160.1306,160.3618,160.1306,160.3618,4460.0
2019-08-06 13:05:00,180.29,180.51,180.23,180.36,3191.0,160.3173,160.5129,160.2639,160.3795,3191.0
2019-08-06 13:10:00,180.32,180.32,180.13,180.28,3066.0,160.344,160.344,160.175,160.3084,3066.0
2019-08-06 13:15:00,180.21,180.34,179.96,179.97,6572.0,160.2462,160.3618,160.0239,160.0328,6572.0
2019-08-06 13:20:00,180.01,180.25,179.73,180.16,6146.0,160.0683,160.2817,159.8193,160.2017,6146.0
2019-08-06 13:25:00,180.16,180.28,180.11,180.18,5296.0,160.2017,160.3084,160.1572,160.2195,5296.0
2019-08-06 13:30:00,180.33,180.33,180.12,180.27,5040.0,160.3529,160.3529,160.1661,160.2995,5040.0
2019-08-06 13:35:00,180.27,180.41,180.16,180.41,4324.0,160.2995,160.424,160.2017,160.424,4324.0
2019-08-06 13:40:00,180.43,180.43,180.21,180.31,5049.0,160.4418,160.4418,160.2462,160.3351,5049.0
2019-08-06 13:45:00,180.3,180.48,180.23,180.45,13745.0,160.3262,160.4863,160.2639,160.4596,13745.0
2019-08-06 13:50:00,180.5,180.64,180.36,180.55,4332.0,160.504,160.6285,160.3795,160.5485,4332.0
2019-08-06 13:55:00,180.47,180.57,180.36,180.39,3134.0,160.4774,160.5663,160.3795,160.4062,3134.0
2019-08-06 14:00:00,180.37,180.38,179.96,179.97,7621.0,160.3884,160.3973,160.0239,160.0328,7621.0
2019-08-06 14:05:00,179.94,180.27,179.82,180.18,9374.0,160.0061,160.2995,159.8994,160.2195,9374.0
2019-08-06 14:10:00,180.18,180.34,180.15,180.28,3225.0,160.2195,160.3618,160.1928,160.3084,3225.0
2019-08-06 14:15:00,180.45,180.73,180.41,180.63,5501.0,160.4596,160.7086,160.424,160.6196,5501.0
2019-08-06 14:20:00,180.82,180.84,180.49,180.62,5696.0,160.7886,160.8064,160.4951,160.6107,5696.0
2019-08-06 14:25:00,180.65,180.8,180.57,180.61,7613.0,160.6374,160.7708,160.5663,160.6019,7613.0
2019-08-06 14:30:00,180.61,180.78,180.53,180.65,4528.0,160.6019,160.753,160.5307,160.6374,4528.0
2019-08-06 14:35:00,180.6,180.63,180.38,180.47,6156.0,160.593,160.6196,160.3973,160.4774,6156.0
2019-08-06 14:40:00,180.47,180.72,180.37,180.55,10152.0,160.4774,160.6997,160.3884,160.5485,10152.0
2019-08-06 14:45:00,180.55,180.55,180.34,180.51,9080.0,160.5485,160.5485,160.3618,160.5129,9080.0
2019-08-06 14:50:00,180.57,180.57,180.28,180.32,9462.0,160.5663,160.5663,160.3084,160.344,9462.0
2019-08-06 14:55:00,180.35,180.35,179.86,179.89,5704.0,160.3707,160.3707,159.9349,159.9616,5704.0
2019-08-06 15:00:00,180.02,180.24,179.93,180.12,9681.0,160.0772,160.2728,159.9972,160.1661,9681.0
2019-08-06 15:05:00,180.06,180.2,179.92,179.92,6904.0,160.1128,160.2373,159.9883,159.9883,6904.0
2019-08-06 15:10:00,179.89,180.09,179.84,180.07,12370.0,159.9616,160.1395,159.9172,160.1217,12370.0
2019-08-06 15:15:00,180.09,180.49,180.07,180.39,20258.0,160.1395,160.4951,160.1217,160.4062,20258.0
2019-08-06 15:20:00,180.42,180.64,180.39,180.56,11027.0,160.4329,160.6285,160.4062,160.5574,11027.0
2019-08-06 15:25:00,180.56,180.57,180.1,180.34,12897.0,160.5574,160.5663,160.1483,160.3618,12897.0
2019-08-06 15:30:00,180.31,180.36,180.15,180.3,18486.0,160.3351,160.3795,160.1928,160.3262,18486.0
2019-08-06 15:35:00,180.39,180.76,180.38,180.49,22848.0,160.4062,160.7352,160.3973,160.4951,22848.0
2019-08-06 15:40:00,180.52,180.85,180.52,180.76,15109.0,160.5218,160.8153,160.5218,160.7352,15109.0
2019-08-06 15:45:00,180.77,181.16,180.71,180.95,23282.0,160.7441,161.0909,160.6908,160.9042,23282.0
2019-08-06 15:50:00,180.96,181.32,180.94,181.3,40786.0,160.9131,161.2332,160.8953,161.2154,40786.0
2019-08-06 15:55:00,181.34,181.51,181.1,181.4,97464.0,161.251,161.4021,161.0376,161.3043,97464.0
2019-08-07 09:30:00,179.43,180.5,178.19,179.17,28213.0,159.5526,160.504,158.4499,159.3214,28213.0
2019-08-07 09:35:00,178.91,179.95,178.89,179.61,16103.0,159.0902,160.015,159.0724,159.7126,16103.0
2019-08-07 09:40:00,179.61,179.61,178.36,178.36,26991.0,159.7126,159.7126,158.6011,158.6011,26991.0
2019-08-07 09:45:00,178.38,179.07,177.55,178.15,46886.0,158.6189,159.2325,157.8808,158.4144,46886.0
2019-08-07 09:50:00,178.06,178.68,177.79,178.15,47606.0,158.3343,158.8857,158.0943,158.4144,47606.0
2019-08-07 09:55:00,178.21,178.31,177.51,177.62,33716.0,158.4677,158.5566,157.8453,157.9431,33716.0
2019-08-07 10:00:00,177.61,178.0,176.82,177.07,66746.0,157.9342,158.281,157.2317,157.454,66746.0
2019-08-07 10:05:00,177.08,178.39,177.06,178.16,22913.0,157.4629,158.6278,157.4451,158.4233,22913.0
2019-08-07 10:10:00,178.13,178.88,178.09,178.31,32113.0,158.3966,159.0635,158.361,158.5566,32113.0
2019-08-07 10:15:00,178.22,178.52,177.87,177.87,36127.0,158.4766,158.7434,158.1654,158.1654,36127.0
2019-08-07 10:20:00,177.88,178.14,177.63,177.63,39754.0,158.1743,158.4055,157.952,157.952,39754.0
2019-08-07 10:25:00,177.63,177.86,177.21,177.46,41621.0,157.952,158.1565,157.5785,157.8008,41621.0
2019-08-07 10:30:00,177.51,178.11,177.44,177.97,17396.0,157.8453,158.3788,157.783,158.2543,17396.0
2019-08-07 10:35:00,177.98,178.95,177.98,178.95,16832.0,158.2632,159.1257,158.2632,159.1257,16832.0
2019-08-07 10:40:00,178.95,179.0,178.5,178.73,24149.0,159.1257,159.1702,158.7256,158.9301,24149.0
2019-08-07 10:45:00,178.74,178.97,178.58,178.95,11495.0,158.939,159.1435,158.7967,159.1257,11495.0
2019-08-07 10:50:00,178.94,179.25,178.87,179.0,16168.0,159.1169,159.3925,159.0546,159.1702,16168.0
2019-08-07 10:55:00,179.03,179.03,178.75,178.8,20570.0,159.1969,159.1969,158.9479,158.9924,20570.0
2019-08-07 11:00:00,178.8,178.8,177.35,177.72,81124.0,158.9924,158.9924,157.703,158.032,81124.0
2019-08-07 11:05:00,177.62,178.36,177.25,177.88,121014.0,157.9431,158.6011,157.6141,158.1743,121014.0
2019-08-07 11:10:00,177.84,178.04,177.75,178.04,6449.0,158.1387,158.3166,158.0587,158.3166,6449.0
2019-08-07 11:15:00,177.94,178.11,177.69,177.96,16222.0,158.2276,158.3788,158.0053,158.2454,16222.0
2019-08-07 11:20:00,178.03,178.11,177.39,177.47,25053.0,158.3077,158.3788,157.7386,157.8097,25053.0
2019-08-07 11:25:00,177.46,177.73,177.44,177.63,34812.0,157.8008,158.0409,157.783,157.952,34812.0
2019-08-07 11:30:00,177.63,177.85,177.56,177.81,13008.0,157.952,158.1476,157.8897,158.112,13008.0
2019-08-07 11:35:00,177.89,178.13,177.71,177.86,12055.0,158.1832,158.3966,158.0231,158.1565,12055.0
2019-08-07 11:40:00,177.92,178.16,177.71,177.81,23008.0,158.2099,158.4233,158.0231,158.112,23008.0
2019-08-07 11:45:00,177.97,177.99,177.51,177.77,11840.0,158.2543,158.2721,157.8453,158.0765,11840.0
2019-08-07 11:50:00,177.65,177.72,177.29,177.46,13939.0,157.9698,158.032,157.6496,157.8008,13939.0
2019-08-07 11:55:00,177.55,177.83,177.36,177.57,7072.0,157.8808,158.1298,157.7119,157.8986,7072.0
2019-08-07 12:00:00,177.57,177.58,177.11,177.12,8162.0,157.8986,157.9075,157.4896,157.4985,8162.0
2019-08-07 12:05:00,177.12,177.27,176.89,176.9,5850.0,157.4985,157.6319,157.294,157.3028,5850.0
2019-08-07 12:10:00,176.95,177.19,176.8,177.18,5862.0,157.3473,157.5607,157.2139,157.5518,5862.0
2019-08-07 12:15:00,177.13,177.35,177.06,177.24,5390.0,157.5074,157.703,157.4451,157.6052,5390.0
2019-08-07 12:20:00,177.15,177.24,177.03,177.24,3830.0,157.5252,157.6052,157.4184,157.6052,3830.0
2019-08-07 12:25:00,177.21,177.49,177.1,177.49,2701.0,157.5785,157.8275,157.4807,157.8275,2701.0
2019-08-07 12:30:00,177.59,177.85,177.44,177.79,3650.0,157.9164,158.1476,157.783,158.0943,3650.0
2019-08-07 12:35:00,177.79,178.04,177.65,178.0,7822.0,158.0943,158.3166,157.9698,158.281,7822.0
2019-08-07 12:40:00,178.0,178.3,177.95,178.15,3127.0,158.281,158.5478,158.2365,158.4144,3127.0
2019-08-07 12:45:00,178.24,178.29,177.99,178.01,2833.0,158.4944,158.5389,158.2721,158.2899,2833.0
2019-08-07 12:50:00,178.05,178.3,177.99,178.13,4888.0,158.3255,158.5478,158.2721,158.3966,4888.0
2019-08-07 12:55:00,178.11,178.32,178.05,178.1,6714.0,158.3788,158.5655,158.3255,158.3699,6714.0
2019-08-07 13:00:00,178.29,178.41,178.19,178.4,2551.0,158.5389,158.6456,158.4499,158.6367,2551.0
2019-08-07 13:05:00,178.37,178.63,178.33,178.59,4060.0,158.61,158.8412,158.5744,158.8056,4060.0
2019-08-07 13:10:00,178.64,178.67,178.32,178.33,10486.0,158.8501,158.8768,158.5655,158.5744,10486.0
2019-08-07 13:15:00,178.32,178.36,178.1,178.36,4803.0,158.5655,158.6011,158.3699,158.6011,4803.0
2019-08-07 13:20:00,178.31,178.47,178.26,178.34,5044.0,158.5566,158.6989,158.5122,158.5833,5044.0
2019-08-07 13:25:00,178.36,178.49,178.24,178.43,2869.0,158.6011,158.7167,158.4944,158.6634,2869.0
2019-08-07 13:30:00,178.44,178.94,178.44,178.71,3632.0,158.6722,159.1169,158.6722,158.9123,3632.0
2019-08-07 13:35:00,178.78,178.92,178.71,178.92,3156.0,158.9746,159.0991,158.9123,159.0991,3156.0
2019-08-07 13:40:00,178.98,179.15,178.91,179.02,3025.0,159.1524,159.3036,159.0902,159.188,3025.0
2019-08-07 13:45:00,179.0,179.0,178.89,178.98,4398.0,159.1702,159.1702,159.0724,159.1524,4398.0
2019-08-07 13:50:00,178.91,179.04,178.81,178.94,4918.0,159.0902,159.2058,159.0013,159.1169,4918.0
2019-08-07 13:55:00,178.94,178.94,178.61,178.61,5500.0,159.1169,159.1169,158.8234,158.8234,5500.0
2019-08-07 14:00:00,178.65,178.97,178.65,178.87,7627.0,158.859,159.1435,158.859,159.0546,7627.0
2019-08-07 14:05:00,178.95,179.15,178.88,179.1,3203.0,159.1257,159.3036,159.0635,159.2591,3203.0
2019-08-07 14:10:00,179.05,179.09,178.97,178.97,3034.0,159.2147,159.2502,159.1435,159.1435,3034.0
2019-08-07 14:15:00,178.89,178.89,178.59,178.6,4493.0,159.0724,159.0724,158.8056,158.8145,4493.0
2019-08-07 14:20:00,178.55,178.64,178.4,178.47,5633.0,158.7701,158.8501,158.6367,158.6989,5633.0
2019-08-07 14:25:00,178.58,178.9,178.52,178.82,2036.0,158.7967,159.0813,158.7434,159.0101,2036.0
2019-08-07 14:30:00,178.88,179.12,178.8,178.87,7959.0,159.0635,159.2769,158.9924,159.0546,7959.0
2019-08-07 14:35:00,178.92,178.97,178.6,178.63,5808.0,159.0991,159.1435,158.8145,158.8412,5808.0
2019-08-07 14:40:00,178.53,179.1,178.53,179.1,2928.0,158.7523,159.2591,158.7523,159.2591,2928.0
2019-08-07 14:45:00,179.13,179.3,178.98,179.02,6324.0,159.2858,159.437,159.1524,159.188,6324.0
2019-08-07 14:50:00,179.11,179.23,178.92,179.01,2551.0,159.268,159.3747,159.0991,159.1791,2551.0
2019-08-07 14:55:00,179.08,179.22,179.01,179.15,9192.0,159.2413,159.3658,159.1791,159.3036,9192.0
2019-08-07 15:00:00,179.23,179.23,178.81,178.84,7411.0,159.3747,159.3747,159.0013,159.0279,7411.0
2019-08-07 15:05:00,178.82,178.94,178.77,178.81,6744.0,159.0101,159.1169,158.9657,159.0013,6744.0
2019-08-07 15:10:00,178.81,178.95,178.75,178.83,4989.0,159.0013,159.1257,158.9479,159.019,4989.0
2019-08-07 15:15:00,178.82,179.22,178.65,179.17,5697.0,159.0101,159.3658,158.859,159.3214,5697.0
2019-08-07 15:20:00,179.2,179.32,179.08,179.14,5900.0,159.3481,159.4548,159.2413,159.2947,5900.0
2019-08-07 15:25:00,179.16,179.31,179.02,179.28,5927.0,159.3125,159.4459,159.188,159.4192,5927.0
2019-08-07 15:30:00,179.28,179.52,179.27,179.32,11371.0,159.4192,159.6326,159.4103,159.4548,11371.0
2019-08-07 15:35:00,179.32,179.49,179.1,179.45,20423.0,159.4548,159.6059,159.2591,159.5704,20423.0
2019-08-07 15:40:00,179.47,179.5,179.18,179.31,11601.0,159.5881,159.6148,159.3303,159.4459,11601.0
2019-08-07 15:45:00,179.27,179.33,178.84,178.91,22408.0,159.4103,159.4637,159.0279,159.0902,22408.0
2019-08-07 15:50:00,178.89,178.89,178.45,178.5,50818.0,159.0724,159.0724,158.6811,158.7256,50818.0
2019-08-07 15:55:00,178.55,179.21,178.55,179.01,62406.0,158.7701,159.3569,158.7701,159.1791,62406.0
2019-08-08 09:30:00,180.22,181.39,179.65,181.02,20136.0,160.2551,161.2954,159.7482,160.9664,20136.0
2019-08-08 09:35:00,180.98,180.98,179.86,179.99,8724.0,160.9309,160.9309,159.9349,160.0505,8724.0
2019-08-08 09:40:00,179.5,179.97,179.45,179.71,11612.0,159.6148,160.0328,159.5704,159.8016,11612.0
2019-08-08 09:45:00,179.82,179.95,179.43,179.79,9060.0,159.8994,160.015,159.5526,159.8727,9060.0
2019-08-08 09:50:00,179.72,179.87,179.31,179.87,13741.0,159.8104,159.9438,159.4459,159.9438,13741.0
2019-08-08 09:55:00,179.95,180.3,179.78,180.11,5318.0,160.015,160.3262,159.8638,160.1572,5318.0
2019-08-08 10:00:00,180.11,180.2,179.9,180.1,7208.0,160.1572,160.2373,159.9705,160.1483,7208.0
2019-08-08 10:05:00,180.14,180.37,180.01,180.32,11593.0,160.1839,160.3884,160.0683,160.344,11593.0
2019-08-08 10:10:00,180.31,180.34,180.03,180.21,7673.0,160.3351,160.3618,160.0861,160.2462,7673.0
2019-08-08 10:15:00,180.21,180.53,180.11,180.33,16241.0,160.2462,160.5307,160.1572,160.3529,16241.0
2019-08-08 10:20:00,180.34,180.34,180.08,180.11,5077.0,160.3618,160.3618,160.1306,160.1572,5077.0
2019-08-08 10:25:00,180.23,180.52,180.23,180.37,12055.0,160.2639,160.5218,160.2639,160.3884,12055.0
2019-08-08 10:30:00,180.41,180.62,180.4,180.48,10439.0,160.424,160.6107,160.4151,160.4863,10439.0
2019-08-08 10:35:00,180.45,180.55,180.32,180.52,8090.0,160.4596,160.5485,160.344,160.5218,8090.0
2019-08-08 10:40:00,180.52,180.79,180.44,180.44,6797.0,160.5218,160.7619,160.4507,160.4507,6797.0
2019-08-08 10:45:00,180.48,180.62,180.27,180.27,13557.0,160.4863,160.6107,160.2995,160.2995,13557.0
2019-08-08 10:50:00,180.27,180.67,180.27,180.62,6292.0,160.2995,160.6552,160.2995,160.6107,6292.0
2019-08-08 10:55:00,180.67,180.69,180.16,180.19,6005.0,160.6552,160.673,160.2017,160.2284,6005.0
2019-08-08 11:00:00,180.14,180.15,179.97,180.06,12069.0,160.1839,160.1928,160.0328,160.1128,12069.0
2019-08-08 11:05:00,180.06,180.07,179.8,179.84,7420.0,160.1128,160.1217,159.8816,159.9172,7420.0
2019-08-08 11:10:00,179.84,179.94,179.68,179.89,9683.0,159.9172,160.0061,159.7749,159.9616,9683.0
2019-08-08 11:15:00,179.89,180.36,179.88,180.3,10613.0,159.9616,160.3795,159.9527,160.3262,10613.0
2019-08-08 11:20:00,180.29,180.35,180.2,180.24,9058.0,160.3173,160.3707,160.2373,160.2728,9058.0
2019-08-08 11:25:00,180.21,180.21,179.76,179.79,10000.0,160.2462,160.2462,159.846,159.8727,10000.0
2019-08-08 11:30:00,179.76,180.03,179.75,179.9,12964.0,159.846,160.0861,159.8371,159.9705,12964.0
2019-08-08 11:35:00,179.92,180.1,179.82,179.95,11100.0,159.9883,160.1483,159.8994,160.015,11100.0
2019-08-08 11:40:00,179.95,180.04,179.81,179.84,8372.0,160.015,160.095,159.8905,159.9172,8372.0
2019-08-08 11:45:00,179.84,179.94,179.74,179.91,11058.0,159.9172,160.0061,159.8282,159.9794,11058.0
2019-08-08 11:50:00,179.9,180.01,179.69,179.84,17823.0,159.9705,160.0683,159.7838,159.9172,17823.0
2019-08-08 11:55:00,179.89,179.98,179.82,179.89,11641.0,159.9616,160.0416,159.8994,159.9616,11641.0
2019-08-08 12:00:00,179.93,180.16,179.91,180.01,22486.0,159.9972,160.2017,159.9794,160.0683,22486.0
2019-08-08 12:05:00,180.01,180.19,180.01,180.05,16620.0,160.0683,160.2284,160.0683,160.1039,16620.0
2019-08-08 12:10:00,180.09,180.22,180.09,180.12,8672.0,160.1395,160.2551,160.1395,160.1661,8672.0
2019-08-08 12:15:00,180.12,180.42,180.12,180.37,10654.0,160.1661,160.4329,160.1661,160.3884,10654.0
2019-08-08 12:20:00,180.33,180.33,180.09,180.14,6700.0,160.3529,160.3529,160.1395,160.1839,6700.0
2019-08-08 12:25:00,180.12,180.16,179.97,180.04,6841.0,160.1661,160.2017,160.0328,160.095,6841.0
2019-08-08 12:30:00,180.03,180.15,179.99,180.12,4007.0,160.0861,160.1928,160.0505,160.1661,4007.0
2019-08-08 12:35:00,180.15,180.32,180.1,180.15,5151.0,160.1928,160.344,160.1483,160.1928,5151.0
2019-08-08 12:40:00,180.18,180.24,180.03,180.14,3999.0,160.2195,160.2728,160.0861,160.1839,3999.0
2019-08-08 12:45:00,180.12,180.18,180.06,180.06,5700.0,160.1661,160.2195,160.1128,160.1128,5700.0
2019-08-08 12:50:00,180.13,180.27,180.09,180.17,7550.0,160.175,160.2995,160.1395,160.2106,7550.0
2019-08-08 12:55:00,180.2,180.2,179.93,180.01,23689.0,160.2373,160.2373,159.9972,160.0683,23689.0
2019-08-08 13:00:00,180.04,180.19,180.03,180.14,10199.0,160.095,160.2284,160.0861,160.1839,10199.0
2019-08-08 13:05:00,180.15,180.19,179.83,179.83,7562.0,160.1928,160.2284,159.9083,159.9083,7562.0
2019-08-08 13:10:00,179.84,179.84,179.71,179.72,6212.0,159.9172,159.9172,159.8016,159.8104,6212.0
2019-08-08 13:15:00,179.73,179.77,179.51,179.55,8718.0,159.8193,159.8549,159.6237,159.6593,8718.0
2019-08-08 13:20:00,179.57,179.62,179.54,179.58,7120.0,159.6771,159.7215,159.6504,159.686,7120.0
2019-08-08 13:25:00,179.55,179.58,179.22,179.24,10187.0,159.6593,159.686,159.3658,159.3836,10187.0
2019-08-08 13:30:00,179.25,179.3,179.17,179.3,11749.0,159.3925,159.437,159.3214,159.437,11749.0
2019-08-08 13:35:00,179.28,179.35,179.13,179.21,9968.0,159.4192,159.4814,159.2858,159.3569,9968.0
2019-08-08 13:40:00,179.2,179.3,179.01,179.01,98864.0,159.3481,159.437,159.1791,159.1791,98864.0
2019-08-08 13:45:00,179.04,179.51,179.04,179.4,41753.0,159.2058,159.6237,159.2058,159.5259,41753.0
2019-08-08 13:50:00,179.41,179.62,179.37,179.57,14376.0,159.5348,159.7215,159.4992,159.6771,14376.0
2019-08-08 13:55:00,179.59,179.65,179.42,179.42,6574.0,159.6948,159.7482,159.5437,159.5437,6574.0
2019-08-08 14:00:00,179.44,179.58,179.24,179.55,34122.0,159.5615,159.686,159.3836,159.6593,34122.0
2019-08-08 14:05:00,179.53,179.58,179.4,179.49,8247.0,159.6415,159.686,159.5259,159.6059,8247.0
2019-08-08 14:10:00,179.49,179.77,179.45,179.77,7693.0,159.6059,159.8549,159.5704,159.8549,7693.0
2019-08-08 14:15:00,179.79,179.87,179.65,179.65,7309.0,159.8727,159.9438,159.7482,159.7482,7309.0
2019-08-08 14:20:00,179.71,179.81,179.62,179.62,10444.0,159.8016,159.8905,159.7215,159.7215,10444.0
2019-08-08 14:25:00,179.68,179.69,179.61,179.64,5758.0,159.7749,159.7838,159.7126,159.7393,5758.0
2019-08-08 14:30:00,179.64,180.09,179.62,179.98,9278.0,159.7393,160.1395,159.7215,160.0416,9278.0
2019-08-08 14:35:00,180.02,180.19,179.97,180.18,10425.0,160.0772,160.2284,160.0328,160.2195,10425.0
2019-08-08 14:40:00,180.19,180.32,180.12,180.3,9864.0,160.2284,160.344,160.1661,160.3262,9864.0
2019-08-08 14:45:00,180.24,180.28,179.82,179.82,8899.0,160.2728,160.3084,159.8994,159.8994,8899.0
2019-08-08 14:50:00,179.9,180.12,179.9,180.01,6232.0,159.9705,160.1661,159.9705,160.0683,6232.0
2019-08-08 14:55:00,180.04,180.13,179.97,180.01,11294.0,160.095,160.175,160.0328,160.0683,11294.0
2019-08-08 15:00:00,180.0,180.22,179.97,180.11,7410.0,160.0594,160.2551,160.0328,160.1572,7410.0
2019-08-08 15:05:00,180.07,180.2,180.01,180.06,8606.0,160.1217,160.2373,160.0683,160.1128,8606.0
2019-08-08 15:10:00,180.06,180.08,179.77,179.93,10843.0,160.1128,160.1306,159.8549,159.9972,10843.0
2019-08-08 15:15:00,179.93,180.11,179.82,179.98,7735.0,159.9972,160.1572,159.8994,160.0416,7735.0
2019-08-08 15:20:00,180.0,180.21,179.94,180.1,8053.0,160.0594,160.2462,160.0061,160.1483,8053.0
2019-08-08 15:25:00,180.12,180.12,179.84,180.02,9077.0,160.1661,160.1661,159.9172,160.0772,9077.0
2019-08-08 15:30:00,180.0,180.49,179.99,180.48,10301.0,160.0594,160.4951,160.0505,160.4863,10301.0
2019-08-08 15:35:00,180.51,180.64,180.47,180.59,12651.0,160.5129,160.6285,160.4774,160.5841,12651.0
2019-08-08 15:40:00,180.62,181.01,180.6,181.01,15690.0,160.6107,160.9575,160.593,160.9575,15690.0
2019-08-08 15:45:00,180.94,181.01,180.58,180.58,15795.0,160.8953,160.9575,160.5752,160.5752,15795.0
2019-08-08 15:50:00,180.56,180.62,180.39,180.45,35594.0,160.5574,160.6107,160.4062,160.4596,35594.0
2019-08-08 15:55:00,180.42,180.58,180.22,180.54,80085.0,160.4329,160.5752,160.2551,160.5396,80085.0
2019-08-09 09:30:00,180.0,180.21,179.63,180.15,13396.0,160.0594,160.2462,159.7304,160.1928,13396.0
2019-08-09 09:35:00,179.86,180.29,179.7,179.94,7616.0,159.9349,160.3173,159.7927,160.0061,7616.0
2019-08-09 09:40:00,179.76,180.1,179.65,179.97,4383.0,159.846,160.1483,159.7482,160.0328,4383.0
2019-08-09 09:45:00,179.82,179.82,179.42,179.42,5484.0,159.8994,159.8994,159.5437,159.5437,5484.0
2019-08-09 09:50:00,179.36,179.83,179.14,179.74,14691.0,159.4903,159.9083,159.2947,159.8282,14691.0
2019-08-09 09:55:00,179.76,179.95,179.48,179.88,15088.0,159.846,160.015,159.597,159.9527,15088.0
2019-08-09 10:00:00,179.93,179.94,179.62,179.88,4759.0,159.9972,160.0061,159.7215,159.9527,4759.0
2019-08-09 10:05:00,179.96,180.16,179.26,179.31,6287.0,160.0239,160.2017,159.4014,159.4459,6287.0
2019-08-09 10:10:00,179.37,179.49,179.14,179.44,4941.0,159.4992,159.6059,159.2947,159.5615,4941.0
2019-08-09 10:15:00,179.61,179.7,179.09,179.18,5406.0,159.7126,159.7927,159.2502,159.3303,5406.0
2019-08-09 10:20:00,179.18,179.18,178.7,178.71,2736.0,159.3303,159.3303,158.9034,158.9123,2736.0
2019-08-09 10:25:00,178.8,178.86,178.58,178.58,6879.0,158.9924,159.0457,158.7967,158.7967,6879.0
2019-08-09 10:30:00,178.58,178.66,178.15,178.29,5440.0,158.7967,158.8679,158.4144,158.5389,5440.0
2019-08-09 10:35:00,178.3,178.76,178.29,178.63,6510.0,158.5478,158.9568,158.5389,158.8412,6510.0
2019-08-09 10:40:00,178.61,178.69,178.42,178.64,4461.0,158.8234,158.8946,158.6545,158.8501,4461.0
2019-08-09 10:45:00,178.63,178.84,178.56,178.84,3113.0,158.8412,159.0279,158.779,159.0279,3113.0
2019-08-09 10:50:00,178.84,179.07,178.83,178.95,4938.0,159.0279,159.2325,159.019,159.1257,4938.0
2019-08-09 10:55:00,178.96,179.13,178.72,178.75,9020.0,159.1346,159.2858,158.9212,158.9479,9020.0
2019-08-09 11:00:00,178.7,178.72,178.46,178.52,5147.0,158.9034,158.9212,158.69,158.7434,5147.0
2019-08-09 11:05:00,178.57,178.61,178.08,178.08,5953.0,158.7878,158.8234,158.3521,158.3521,5953.0
2019-08-09 11:10:00,178.08,178.16,177.36,177.62,86650.0,158.3521,158.4233,157.7119,157.9431,86650.0
2019-08-09 11:15:00,177.6,177.76,177.31,177.39,15602.0,157.9253,158.0676,157.6674,157.7386,15602.0
2019-08-09 11:20:00,177.33,177.43,177.08,177.1,29418.0,157.6852,157.7741,157.4629,157.4807,29418.0
2019-08-09 11:25:00,177.08,177.2,176.84,176.91,33148.0,157.4629,157.5696,157.2495,157.3117,33148.0
2019-08-09 11:30:00,176.95,177.15,176.68,176.71,24449.0,157.3473,157.5252,157.1072,157.1339,24449.0
2019-08-09 11:35:00,176.71,176.97,176.4,176.8,91632.0,157.1339,157.3651,156.8582,157.2139,91632.0
2019-08-09 11:40:00,176.8,176.95,176.5,176.75,35556.0,157.2139,157.3473,156.9472,157.1695,35556.0
2019-08-09 11:45:00,176.81,177.04,176.75,177.0,12491.0,157.2228,157.4273,157.1695,157.3918,12491.0
2019-08-09 11:50:00,176.98,176.98,176.78,176.78,10259.0,157.374,157.374,157.1961,157.1961,10259.0
2019-08-09 11:55:00,176.74,176.81,176.37,176.52,16857.0,157.1606,157.2228,156.8316,156.9649,16857.0
2019-08-09 12:00:00,176.46,176.8,176.46,176.68,46834.0,156.9116,157.2139,156.9116,157.1072,46834.0
2019-08-09 12:05:00,176.73,176.93,176.73,176.77,9416.0,157.1517,157.3295,157.1517,157.1873,9416.0
2019-08-09 12:10:00,176.77,177.0,176.75,176.97,10043.0,157.1873,157.3918,157.1695,157.3651,10043.0
2019-08-09 12:15:00,176.95,176.95,176.63,176.7,12880.0,157.3473,157.3473,157.0628,157.125,12880.0
2019-08-09 12:20:00,176.7,177.12,176.63,177.09,5502.0,157.125,157.4985,157.0628,157.4718,5502.0
2019-08-09 12:25:00,177.05,177.08,176.9,177.02,6808.0,157.4362,157.4629,157.3028,157.4096,6808.0
2019-08-09 12:30:00,176.98,177.24,176.88,177.23,6937.0,157.374,157.6052,157.2851,157.5963,6937.0
2019-08-09 12:35:00,177.24,177.27,177.01,177.17,15871.0,157.6052,157.6319,157.4007,157.5429,15871.0
2019-08-09 12:40:00,177.13,177.2,176.95,177.13,11014.0,157.5074,157.5696,157.3473,157.5074,11014.0
2019-08-09 12:45:00,177.14,177.36,177.12,177.3,2508.0,157.5163,157.7119,157.4985,157.6585,2508.0
2019-08-09 12:50:00,177.35,177.88,177.2,177.88,24730.0,157.703,158.1743,157.5696,158.1743,24730.0
2019-08-09 12:55:00,177.94,178.31,177.53,177.58,9859.0,158.2276,158.5566,157.8631,157.9075,9859.0
2019-08-09 13:00:00,177.74,177.79,177.57,177.79,5604.0,158.0498,158.0943,157.8986,158.0943,5604.0
2019-08-09 13:05:00,177.84,177.97,177.74,177.97,5874.0,158.1387,158.2543,158.0498,158.2543,5874.0
2019-08-09 13:10:00,177.92,178.12,177.86,178.1,4591.0,158.2099,158.3877,158.1565,158.3699,4591.0
2019-08-09 13:15:00,178.06,178.33,178.01,178.29,11020.0,158.3343,158.5744,158.2899,158.5389,11020.0
2019-08-09 13:20:00,178.24,178.31,178.08,178.08,9967.0,158.4944,158.5566,158.3521,158.3521,9967.0
2019-08-09 13:25:00,177.97,178.21,177.93,178.11,4548.0,158.2543,158.4677,158.2187,158.3788,4548.0
2019-08-09 13:30:00,178.18,178.37,178.18,178.34,4639.0,158.441,158.61,158.441,158.5833,4639.0
2019-08-09 13:35:00,178.28,178.38,178.14,178.19,4240.0,158.53,158.6189,158.4055,158.4499,4240.0
2019-08-09 13:40:00,178.16,178.39,178.16,178.36,14778.0,158.4233,158.6278,158.4233,158.6011,14778.0
2019-08-09 13:45:00,178.34,178.37,178.13,178.35,7807.0,158.5833,158.61,158.3966,158.5922,7807.0
2019-08-09 13:50:00,178.33,178.4,178.16,178.21,3970.0,158.5744,158.6367,158.4233,158.4677,3970.0
2019-08-09 13:55:00,178.15,178.22,178.07,178.08,5734.0,158.4144,158.4766,158.3432,158.3521,5734.0
2019-08-09 14:00:00,178.14,178.15,178.04,178.09,5363.0,158.4055,158.4144,158.3166,158.361,5363.0
2019-08-09 14:05:00,178.1,178.33,178.1,178.28,4642.0,158.3699,158.5744,158.3699,158.53,4642.0
2019-08-09 14:10:00,178.24,178.33,178.19,178.23,3939.0,158.4944,158.5744,158.4499,158.4855,3939.0
2019-08-09 14:15:00,178.29,178.3,178.21,178.27,4294.0,158.5389,158.5478,158.4677,158.5211,4294.0
2019-08-09 14:20:00,178.3,178.41,178.17,178.41,5305.0,158.5478,158.6456,158.4322,158.6456,5305.0
2019-08-09 14:25:00,178.47,178.51,178.35,178.38,12726.0,158.6989,158.7345,158.5922,158.6189,12726.0
2019-08-09 14:30:00,178.36,178.56,178.3,178.37,4995.0,158.6011,158.779,158.5478,158.61,4995.0
2019-08-09 14:35:00,178.37,178.4,178.03,178.22,8329.0,158.61,158.6367,158.3077,158.4766,8329.0
2019-08-09 14:40:00,178.22,178.31,178.16,178.17,2939.0,158.4766,158.5566,158.4233,158.4322,2939.0
2019-08-09 14:45:00,178.2,178.23,178.04,178.05,6196.0,158.4588,158.4855,158.3166,158.3255,6196.0
2019-08-09 14:50:00,178.02,178.02,177.83,177.92,4216.0,158.2988,158.2988,158.1298,158.2099,4216.0
2019-08-09 14:55:00,177.97,178.21,177.97,178.15,7219.0,158.2543,158.4677,158.2543,158.4144,7219.0
2019-08-09 15:00:00,178.12,178.27,178.02,178.22,10611.0,158.3877,158.5211,158.2988,158.4766,10611.0
2019-08-09 15:05:00,178.25,178.72,178.21,178.64,10767.0,158.5033,158.9212,158.4677,158.8501,10767.0
2019-08-09 15:10:00,178.64,178.64,178.52,178.59,4376.0,158.8501,158.8501,158.7434,158.8056,4376.0
2019-08-09 15:15:00,178.6,178.6,178.23,178.32,12461.0,158.8145,158.8145,158.4855,158.5655,12461.0
2019-08-09 15:20:00,178.34,178.35,178.28,178.35,8995.0,158.5833,158.5922,158.53,158.5922,8995.0
2019-08-09 15:25:00,178.35,178.35,178.24,178.3,9997.0,158.5922,158.5922,158.4944,158.5478,9997.0
2019-08-09 15:30:00,178.32,178.5,178.27,178.4,16300.0,158.5655,158.7256,158.5211,158.6367,16300.0
2019-08-09 15:35:00,178.43,178.56,178.37,178.46,10825.0,158.6634,158.779,158.61,158.69,10825.0
2019-08-09 15:40:00,178.43,178.5,178.32,178.43,12350.0,158.6634,158.7256,158.5655,158.6634,12350.0
2019-08-09 15:45:00,178.43,178.45,178.25,178.27,17779.0,158.6634,158.6811,158.5033,158.5211,17779.0
2019-08-09 15:50:00,178.27,178.32,178.03,178.04,29768.0,158.5211,158.5655,158.3077,158.3166,29768.0
2019-08-09 15:55:00,178.02,178.03,177.62,177.77,96658.0,158.2988,158.3077,157.9431,158.0765,96658.0
2019-08-12 09:30:00,176.29,176.38,175.11,175.63,26413.0,156.7604,156.8405,155.7111,156.1735,26413.0
2019-08-12 09:35:00,175.63,176.51,175.53,176.29,14261.0,156.1735,156.9561,156.0846,156.7604,14261.0
2019-08-12 09:40:00,176.19,176.29,175.52,175.53,13994.0,156.6715,156.7604,156.0757,156.0846,13994.0
2019-08-12 09:45:00,175.54,175.6,175.03,175.12,11339.0,156.0935,156.1469,155.64,155.72,11339.0
2019-08-12 09:50:00,175.12,175.36,174.68,174.81,26767.0,155.72,155.9335,155.3288,155.4444,26767.0
2019-08-12 09:55:00,174.88,175.43,174.82,174.97,17022.0,155.5066,155.9957,155.4533,155.5867,17022.0
2019-08-12 10:00:00,175.05,175.48,174.89,175.37,30685.0,155.6578,156.0402,155.5155,155.9423,30685.0
2019-08-12 10:05:00,175.34,175.34,174.72,174.87,10933.0,155.9157,155.9157,155.3644,155.4977,10933.0
2019-08-12 10:10:00,174.8,175.42,174.7,175.42,10542.0,155.4355,155.9868,155.3466,155.9868,10542.0
2019-08-12 10:15:00,175.45,175.8,175.42,175.59,9908.0,156.0135,156.3247,155.9868,156.138,9908.0
2019-08-12 10:20:00,175.56,175.76,175.42,175.53,14267.0,156.1113,156.2891,155.9868,156.0846,14267.0
2019-08-12 10:25:00,175.57,175.68,175.34,175.68,14678.0,156.1202,156.218,155.9157,156.218,14678.0
2019-08-12 10:30:00,175.8,176.02,175.71,175.71,11438.0,156.3247,156.5203,156.2447,156.2447,11438.0
2019-08-12 10:35:00,175.58,175.62,175.35,175.44,9127.0,156.1291,156.1646,155.9246,156.0046,9127.0
2019-08-12 10:40:00,175.62,175.64,175.22,175.27,10237.0,156.1646,156.1824,155.809,155.8534,10237.0
2019-08-12 10:45:00,175.27,175.47,175.19,175.44,12805.0,155.8534,156.0313,155.7823,156.0046,12805.0
2019-08-12 10:50:00,175.39,175.43,175.16,175.28,6186.0,155.9601,155.9957,155.7556,155.8623,6186.0
2019-08-12 10:55:00,175.31,175.45,175.19,175.34,4891.0,155.889,156.0135,155.7823,155.9157,4891.0
2019-08-12 11:00:00,175.35,175.4,175.18,175.4,13974.0,155.9246,155.969,155.7734,155.969,13974.0
2019-08-12 11:05:00,175.4,175.51,175.18,175.18,5825.0,155.969,156.0668,155.7734,155.7734,5825.0
2019-08-12 11:10:00,175.17,175.17,174.56,174.56,6810.0,155.7645,155.7645,155.2221,155.2221,6810.0
2019-08-12 11:15:00,174.55,174.98,174.51,174.93,5046.0,155.2132,155.5955,155.1776,155.5511,5046.0
2019-08-12 11:20:00,174.9,175.05,174.76,175.04,21952.0,155.5244,155.6578,155.3999,155.6489,21952.0
2019-08-12 11:25:00,175.07,175.12,174.76,174.8,43086.0,155.6756,155.72,155.3999,155.4355,43086.0
2019-08-12 11:30:00,174.94,175.24,174.94,175.1,24836.0,155.56,155.8267,155.56,155.7023,24836.0
2019-08-12 11:35:00,175.1,175.38,175.04,175.16,17028.0,155.7023,155.9512,155.6489,155.7556,17028.0
2019-08-12 11:40:00,175.19,175.21,174.99,175.12,26183.0,155.7823,155.8001,155.6044,155.72,26183.0
2019-08-12 11:45:00,175.15,175.4,175.08,175.37,19012.0,155.7467,155.969,155.6845,155.9423,19012.0
2019-08-12 11:50:00,175.4,175.45,175.27,175.31,11441.0,155.969,156.0135,155.8534,155.889,11441.0
2019-08-12 11:55:00,175.34,175.46,175.26,175.34,12167.0,155.9157,156.0224,155.8445,155.9157,12167.0
2019-08-12 12:00:00,175.33,175.36,175.03,175.04,8181.0,155.9068,155.9335,155.64,155.6489,8181.0
2019-08-12 12:05:00,175.1,175.17,174.92,175.14,10303.0,155.7023,155.7645,155.5422,155.7378,10303.0
2019-08-12 12:10:00,175.18,175.29,175.1,175.1,7296.0,155.7734,155.8712,155.7023,155.7023,7296.0
2019-08-12 12:15:00,175.05,175.08,174.87,174.9,9417.0,155.6578,155.6845,155.4977,155.5244,9417.0
2019-08-12 12:20:00,174.9,174.95,174.75,174.75,8673.0,155.5244,155.5689,155.391,155.391,8673.0
2019-08-12 12:25:00,174.8,174.92,174.76,174.91,9544.0,155.4355,155.5422,155.3999,155.5333,9544.0
2019-08-12 12:30:00,174.97,175.4,174.96,175.23,31343.0,155.5867,155.969,155.5778,155.8179,31343.0
2019-08-12 12:35:00,175.19,175.38,175.15,175.15,11138.0,155.7823,155.9512,155.7467,155.7467,11138.0
2019-08-12 12:40:00,175.1,175.11,174.65,174.86,12352.0,155.7023,155.7111,155.3021,155.4888,12352.0
2019-08-12 12:45:00,174.82,174.91,174.72,174.79,7493.0,155.4533,155.5333,155.3644,155.4266,7493.0
2019-08-12 12:50:00,174.8,174.92,174.67,174.7,9710.0,155.4355,155.5422,155.3199,155.3466,9710.0
2019-08-12 12:55:00,174.66,175.0,174.64,174.78,14515.0,155.311,155.6133,155.2932,155.4177,14515.0
2019-08-12 13:00:00,174.8,174.89,174.76,174.84,9498.0,155.4355,155.5155,155.3999,155.4711,9498.0
2019-08-12 13:05:00,174.87,174.87,174.67,174.69,11080.0,155.4977,155.4977,155.3199,155.3377,11080.0
2019-08-12 13:10:00,174.74,175.04,174.69,174.89,8768.0,155.3821,155.6489,155.3377,155.5155,8768.0
2019-08-12 13:15:00,174.89,175.1,174.69,174.74,10217.0,155.5155,155.7023,155.3377,155.3821,10217.0
2019-08-12 13:20:00,174.82,174.98,174.66,174.66,7747.0,155.4533,155.5955,155.311,155.311,7747.0
2019-08-12 13:25:00,174.71,174.74,174.38,174.57,19920.0,155.3555,155.3821,155.062,155.231,19920.0
2019-08-12 13:30:00,174.6,174.67,174.4,174.55,15095.0,155.2576,155.3199,155.0798,155.2132,15095.0
2019-08-12 13:35:00,174.55,174.55,174.22,174.25,18942.0,155.2132,155.2132,154.9197,154.9464,18942.0
2019-08-12 13:40:00,174.28,174.56,174.26,174.39,21994.0,154.9731,155.2221,154.9553,155.0709,21994.0
2019-08-12 13:45:00,174.4,174.54,174.28,174.3,23493.0,155.0798,155.2043,154.9731,154.9909,23493.0
2019-08-12 13:50:00,174.27,174.3,174.14,174.22,21643.0,154.9642,154.9909,154.8486,154.9197,21643.0
2019-08-12 13:55:00,174.22,174.26,174.01,174.16,46694.0,154.9197,154.9553,154.733,154.8664,46694.0
2019-08-12 14:00:00,174.15,174.32,174.08,174.21,46799.0,154.8575,155.0087,154.7953,154.9108,46799.0
2019-08-12 14:05:00,174.21,174.29,174.09,174.09,40748.0,154.9108,154.982,154.8041,154.8041,40748.0
2019-08-12 14:10:00,174.12,174.54,174.1,174.54,12974.0,154.8308,155.2043,154.813,155.2043,12974.0
2019-08-12 14:15:00,174.59,174.65,174.4,174.46,10725.0,155.2488,155.3021,155.0798,155.1332,10725.0
2019-08-12 14:20:00,174.45,174.48,174.32,174.44,21871.0,155.1243,155.1509,155.0087,155.1154,21871.0
2019-08-12 14:25:00,174.46,174.47,174.29,174.29,12914.0,155.1332,155.142,154.982,154.982,12914.0
2019-08-12 14:30:00,174.28,174.39,174.19,174.19,20769.0,154.9731,155.0709,154.8931,154.8931,20769.0
2019-08-12 14:35:00,174.15,174.32,174.11,174.18,10140.0,154.8575,155.0087,154.8219,154.8842,10140.0
2019-08-12 14:40:00,174.14,174.15,173.6,173.74,10239.0,154.8486,154.8575,154.3684,154.4929,10239.0
2019-08-12 14:45:00,173.74,173.89,173.5,173.52,13573.0,154.4929,154.6263,154.2795,154.2973,13573.0
2019-08-12 14:50:00,173.57,173.81,173.45,173.52,13154.0,154.3417,154.5552,154.235,154.2973,13154.0
2019-08-12 14:55:00,173.48,173.8,173.39,173.53,14575.0,154.2617,154.5463,154.1817,154.3062,14575.0
2019-08-12 15:00:00,173.47,173.75,173.41,173.61,21142.0,154.2528,154.5018,154.1995,154.3773,21142.0
2019-08-12 15:05:00,173.67,173.94,173.53,173.74,10836.0,154.4307,154.6708,154.3062,154.4929,10836.0
2019-08-12 15:10:00,173.74,173.86,173.68,173.82,4898.0,154.4929,154.5996,154.4396,154.5641,4898.0
2019-08-12 15:15:00,173.86,174.23,173.86,174.06,10008.0,154.5996,154.9286,154.5996,154.7775,10008.0
2019-08-12 15:20:00,174.06,174.19,174.02,174.19,8901.0,154.7775,154.8931,154.7419,154.8931,8901.0
2019-08-12 15:25:00,174.18,174.4,174.16,174.35,10933.0,154.8842,155.0798,154.8664,155.0353,10933.0
2019-08-12 15:30:00,174.37,174.58,174.37,174.42,9999.0,155.0531,155.2399,155.0531,155.0976,9999.0
2019-08-12 15:35:00,174.39,174.39,174.14,174.39,3700.0,155.0709,155.0709,154.8486,155.0709,3700.0
2019-08-12 15:40:00,174.38,174.5,174.29,174.41,4150.0,155.062,155.1687,154.982,155.0887,4150.0
2019-08-12 15:45:00,174.44,174.56,174.38,174.41,6630.0,155.1154,155.2221,155.062,155.0887,6630.0
2019-08-12 15:50:00,174.4,174.59,174.37,174.52,17270.0,155.0798,155.2488,155.0531,155.1865,17270.0
2019-08-12 15:55:00,174.46,174.63,174.38,174.54,31725.0,155.1332,155.2843,155.062,155.2043,31725.0
2019-08-13 09:30:00,173.86,174.24,173.45,174.02,30482.0,154.5996,154.9375,154.235,154.7419,30482.0
2019-08-13 09:35:00,173.97,174.52,173.97,174.38,55910.0,154.6974,155.1865,154.6974,155.062,55910.0
2019-08-13 09:40:00,174.51,174.51,173.82,174.39,18446.0,155.1776,155.1776,154.5641,155.0709,18446.0
2019-08-13 09:45:00,174.53,177.76,174.25,176.94,43260.0,155.1954,158.0676,154.9464,157.3384,43260.0
2019-08-13 09:50:00,176.78,177.62,176.32,177.39,19907.0,157.1961,157.9431,156.7871,157.7386,19907.0
2019-08-13 09:55:00,177.47,178.49,177.41,178.48,23524.0,157.8097,158.7167,157.7564,158.7078,23524.0
2019-08-13 10:00:00,178.36,178.41,177.73,178.13,22989.0,158.6011,158.6456,158.0409,158.3966,22989.0
2019-08-13 10:05:00,178.22,178.22,177.72,177.88,14479.0,158.4766,158.4766,158.032,158.1743,14479.0
2019-08-13 10:10:00,177.97,178.09,177.59,177.87,15097.0,158.2543,158.361,157.9164,158.1654,15097.0
2019-08-13 10:15:00,178.0,178.24,177.81,178.24,37540.0,158.281,158.4944,158.112,158.4944,37540.0
2019-08-13 10:20:00,178.13,178.18,177.6,177.93,24059.0,158.3966,158.441,157.9253,158.2187,24059.0
2019-08-13 10:25:00,177.93,178.14,177.8,177.98,54121.0,158.2187,158.4055,158.1031,158.2632,54121.0
2019-08-13 10:30:00,177.92,178.48,177.82,178.22,29597.0,158.2099,158.7078,158.1209,158.4766,29597.0
2019-08-13 10:35:00,178.19,178.99,178.19,178.82,14656.0,158.4499,159.1613,158.4499,159.0101,14656.0
2019-08-13 10:40:00,178.85,178.97,178.44,178.75,18498.0,159.0368,159.1435,158.6722,158.9479,18498.0
2019-08-13 10:45:00,178.79,178.97,178.54,178.66,17535.0,158.9835,159.1435,158.7612,158.8679,17535.0
2019-08-13 10:50:00,178.74,179.38,178.58,179.38,13837.0,158.939,159.5081,158.7967,159.5081,13837.0
2019-08-13 10:55:00,179.27,179.27,178.92,178.96,12358.0,159.4103,159.4103,159.0991,159.1346,12358.0
2019-08-13 11:00:00,178.92,178.95,178.36,178.64,15634.0,159.0991,159.1257,158.6011,158.8501,15634.0
2019-08-13 11:05:00,178.64,178.69,178.44,178.65,8715.0,158.8501,158.8946,158.6722,158.859,8715.0
2019-08-13 11:10:00,178.65,178.7,178.43,178.64,6855.0,158.859,158.9034,158.6634,158.8501,6855.0
2019-08-13 11:15:00,178.65,178.71,177.71,177.88,5951.0,158.859,158.9123,158.0231,158.1743,5951.0
2019-08-13 11:20:00,177.78,177.98,177.61,177.79,6179.0,158.0854,158.2632,157.9342,158.0943,6179.0
2019-08-13 11:25:00,177.73,178.07,177.61,177.78,8205.0,158.0409,158.3432,157.9342,158.0854,8205.0
2019-08-13 11:30:00,177.78,177.98,177.63,177.79,10009.0,158.0854,158.2632,157.952,158.0943,10009.0
2019-08-13 11:35:00,177.83,178.44,177.81,178.26,13118.0,158.1298,158.6722,158.112,158.5122,13118.0
2019-08-13 11:40:00,178.29,178.78,178.27,178.78,9246.0,158.5389,158.9746,158.5211,158.9746,9246.0
2019-08-13 11:45:00,178.69,178.76,178.46,178.46,7040.0,158.8946,158.9568,158.69,158.69,7040.0
2019-08-13 11:50:00,178.51,178.55,177.94,178.0,8904.0,158.7345,158.7701,158.2276,158.281,8904.0
2019-08-13 11:55:00,178.0,178.17,177.93,177.98,8553.0,158.281,158.4322,158.2187,158.2632,8553.0
2019-08-13 12:00:00,178.08,178.33,177.99,178.03,4738.0,158.3521,158.5744,158.2721,158.3077,4738.0
2019-08-13 12:05:00,177.92,178.15,177.92,177.94,2665.0,158.2099,158.4144,158.2099,158.2276,2665.0
2019-08-13 12:10:00,177.98,178.03,177.85,178.0,4637.0,158.2632,158.3077,158.1476,158.281,4637.0
2019-08-13 12:15:00,178.09,178.22,178.02,178.02,4921.0,158.361,158.4766,158.2988,158.2988,4921.0
2019-08-13 12:20:00,178.09,178.48,178.09,178.25,3431.0,158.361,158.7078,158.361,158.5033,3431.0
2019-08-13 12:25:00,178.25,178.27,178.08,178.09,3803.0,158.5033,158.5211,158.3521,158.361,3803.0
2019-08-13 12:30:00,178.08,178.08,177.84,177.92,2412.0,158.3521,158.3521,158.1387,158.2099,2412.0
2019-08-13 12:35:00,177.96,178.11,177.9,178.04,5491.0,158.2454,158.3788,158.1921,158.3166,5491.0
2019-08-13 12:40:00,178.07,178.12,177.91,178.01,4113.0,158.3432,158.3877,158.201,158.2899,4113.0
2019-08-13 12:45:00,177.98,178.13,177.96,178.05,4100.0,158.2632,158.3966,158.2454,158.3255,4100.0
2019-08-13 12:50:00,178.02,178.08,177.83,177.94,4143.0,158.2988,158.3521,158.1298,158.2276,4143.0
2019-08-13 12:55:00,177.95,177.96,177.64,177.81,1738.0,158.2365,158.2454,157.9609,158.112,1738.0
2019-08-13 13:00:00,177.86,178.11,177.64,178.11,10015.0,158.1565,158.3788,157.9609,158.3788,10015.0
2019-08-13 13:05:00,178.1,178.28,178.1,178.19,2448.0,158.3699,158.53,158.3699,158.4499,2448.0
2019-08-13 13:10:00,178.17,178.27,178.09,178.21,4572.0,158.4322,158.5211,158.361,158.4677,4572.0
2019-08-13 13:15:00,178.29,178.33,177.66,177.66,12800.0,158.5389,158.5744,157.9787,157.9787,12800.0
2019-08-13 13:20:00,177.68,178.03,177.61,177.67,3735.0,157.9964,158.3077,157.9342,157.9875,3735.0
2019-08-13 13:25:00,177.7,177.89,177.53,177.66,3630.0,158.0142,158.1832,157.8631,157.9787,3630.0
2019-08-13 13:30:00,177.66,177.72,177.61,177.68,2617.0,157.9787,158.032,157.9342,157.9964,2617.0
2019-08-13 13:35:00,177.74,177.91,177.67,177.69,8571.0,158.0498,158.201,157.9875,158.0053,8571.0
2019-08-13 13:40:00,177.66,177.68,177.53,177.64,2628.0,157.9787,157.9964,157.8631,157.9609,2628.0
2019-08-13 13:45:00,177.72,177.78,177.52,177.57,4861.0,158.032,158.0854,157.8542,157.8986,4861.0
2019-08-13 13:50:00,177.59,177.69,177.52,177.6,2855.0,157.9164,158.0053,157.8542,157.9253,2855.0
2019-08-13 13:55:00,177.64,177.74,177.61,177.64,2963.0,157.9609,158.0498,157.9342,157.9609,2963.0
2019-08-13 14:00:00,177.65,177.74,177.62,177.74,6714.0,157.9698,158.0498,157.9431,158.0498,6714.0
2019-08-13 14:05:00,177.76,177.76,177.34,177.43,3825.0,158.0676,158.0676,157.6941,157.7741,3825.0
2019-08-13 14:10:00,177.51,177.51,177.09,177.18,4492.0,157.8453,157.8453,157.4718,157.5518,4492.0
2019-08-13 14:15:00,177.16,177.55,177.16,177.52,8386.0,157.534,157.8808,157.534,157.8542,8386.0
2019-08-13 14:20:00,177.53,177.66,177.38,177.39,5145.0,157.8631,157.9787,157.7297,157.7386,5145.0
2019-08-13 14:25:00,177.42,177.73,177.42,177.73,3520.0,157.7652,158.0409,157.7652,158.0409,3520.0
2019-08-13 14:30:00,177.73,177.93,177.73,177.91,6101.0,158.0409,158.2187,158.0409,158.201,6101.0
2019-08-13 14:35:00,177.9,177.94,177.74,177.85,5733.0,158.1921,158.2276,158.0498,158.1476,5733.0
2019-08-13 14:40:00,177.81,177.86,177.78,177.81,3639.0,158.112,158.1565,158.0854,158.112,3639.0
2019-08-13 14:45:00,177.78,177.87,177.76,177.85,16984.0,158.0854,158.1654,158.0676,158.1476,16984.0
2019-08-13 14:50:00,177.84,177.91,177.79,177.8,6273.0,158.1387,158.201,158.0943,158.1031,6273.0
2019-08-13 14:55:00,177.8,177.92,177.76,177.88,15099.0,158.1031,158.2099,158.0676,158.1743,15099.0
2019-08-13 15:00:00,177.88,178.02,177.86,177.97,21988.0,158.1743,158.2988,158.1565,158.2543,21988.0
2019-08-13 15:05:00,177.99,178.0,177.88,177.98,17513.0,158.2721,158.281,158.1743,158.2632,17513.0
2019-08-13 15:10:00,177.99,178.05,177.92,178.03,9866.0,158.2721,158.3255,158.2099,158.3077,9866.0
2019-08-13 15:15:00,178.05,178.15,177.94,178.1,7710.0,158.3255,158.4144,158.2276,158.3699,7710.0
2019-08-13 15:20:00,178.09,178.17,177.88,177.93,16225.0,158.361,158.4322,158.1743,158.2187,16225.0
2019-08-13 15:25:00,177.98,177.99,177.86,177.98,7275.0,158.2632,158.2721,158.1565,158.2632,7275.0
2019-08-13 15:30:00,177.98,177.98,177.57,177.57,13760.0,158.2632,158.2632,157.8986,157.8986,13760.0
2019-08-13 15:35:00,177.58,177.6,177.23,177.54,20754.0,157.9075,157.9253,157.5963,157.8719,20754.0
2019-08-13 15:40:00,177.56,177.63,177.35,177.43,12284.0,157.8897,157.952,157.703,157.7741,12284.0
2019-08-13 15:45:00,177.37,177.44,177.3,177.39,12588.0,157.7208,157.783,157.6585,157.7386,12588.0
2019-08-13 15:50:00,177.41,177.61,177.27,177.6,32718.0,157.7564,157.9342,157.6319,157.9253,32718.0
2019-08-13 15:55:00,177.6,177.62,177.2,177.5,58305.0,157.9253,157.9431,157.5696,157.8364,58305.0
2019-08-14 09:30:00,175.06,175.75,174.04,175.15,17047.0,155.6667,156.2802,154.7597,155.7467,17047.0
2019-08-14 09:35:00,174.87,175.45,174.78,174.9,6117.0,155.4977,156.0135,155.4177,155.5244,6117.0
2019-08-14 09:40:00,174.9,175.05,174.54,174.9,5831.0,155.5244,155.6578,155.2043,155.5244,5831.0
2019-08-14 09:45:00,174.89,175.0,174.36,174.6,10720.0,155.5155,155.6133,155.0442,155.2576,10720.0
2019-08-14 09:50:00,174.51,175.34,174.42,175.32,8702.0,155.1776,155.9157,155.0976,155.8979,8702.0
2019-08-14 09:55:00,175.3,175.8,175.06,175.38,21556.0,155.8801,156.3247,155.6667,155.9512,21556.0
2019-08-14 10:00:00,175.37,175.56,174.79,174.8,13555.0,155.9423,156.1113,155.4266,155.4355,13555.0
2019-08-14 10:05:00,174.8,175.08,174.67,174.89,6117.0,155.4355,155.6845,155.3199,155.5155,6117.0
2019-08-14 10:10:00,174.8,174.98,174.56,174.83,10466.0,155.4355,155.5955,155.2221,155.4622,10466.0
2019-08-14 10:15:00,174.99,175.2,174.47,174.57,23633.0,155.6044,155.7912,155.142,155.231,23633.0
2019-08-14 10:20:00,174.59,174.93,174.48,174.77,5406.0,155.2488,155.5511,155.1509,155.4088,5406.0
2019-08-14 10:25:00,174.81,175.13,174.67,174.74,8303.0,155.4444,155.7289,155.3199,155.3821,8303.0
2019-08-14 10:30:00,174.81,174.97,174.26,174.42,9422.0,155.4444,155.5867,154.9553,155.0976,9422.0
2019-08-14 10:35:00,174.32,174.37,174.0,174.0,8964.0,155.0087,155.0531,154.7241,154.7241,8964.0
2019-08-14 10:40:00,173.98,174.36,173.89,174.36,3707.0,154.7063,155.0442,154.6263,155.0442,3707.0
2019-08-14 10:45:00,174.36,174.44,174.06,174.09,5448.0,155.0442,155.1154,154.7775,154.8041,5448.0
2019-08-14 10:50:00,174.06,174.14,173.94,174.01,4264.0,154.7775,154.8486,154.6708,154.733,4264.0
2019-08-14 10:55:00,173.89,174.01,173.73,173.74,5513.0,154.6263,154.733,154.484,154.4929,5513.0
2019-08-14 11:00:00,173.74,173.74,173.29,173.29,7858.0,154.4929,154.4929,154.0928,154.0928,7858.0
2019-08-14 11:05:00,173.35,173.49,173.17,173.35,5636.0,154.1461,154.2706,153.9861,154.1461,5636.0
2019-08-14 11:10:00,173.27,173.31,172.81,172.82,4680.0,154.075,154.1106,153.6659,153.6748,4680.0
2019-08-14 11:15:00,172.84,173.3,172.83,173.0,6071.0,153.6926,154.1017,153.6837,153.8349,6071.0
2019-08-14 11:20:00,172.95,173.64,172.95,173.59,7348.0,153.7904,154.404,153.7904,154.3595,7348.0
2019-08-14 11:25:00,173.59,173.73,173.37,173.52,5358.0,154.3595,154.484,154.1639,154.2973,5358.0
2019-08-14 11:30:00,173.49,173.72,173.44,173.66,3962.0,154.2706,154.4751,154.2262,154.4218,3962.0
2019-08-14 11:35:00,173.74,173.75,173.37,173.45,7618.0,154.4929,154.5018,154.1639,154.235,7618.0
2019-08-14 11:40:00,173.49,173.53,173.3,173.3,5828.0,154.2706,154.3062,154.1017,154.1017,5828.0
2019-08-14 11:45:00,173.31,173.31,172.97,173.05,6458.0,154.1106,154.1106,153.8082,153.8794,6458.0
2019-08-14 11:50:00,173.12,173.13,172.72,172.88,9696.0,153.9416,153.9505,153.5859,153.7282,9696.0
2019-08-14 11:55:00,172.81,172.83,172.5,172.82,10559.0,153.6659,153.6837,153.3903,153.6748,10559.0
2019-08-14 12:00:00,172.72,172.75,172.28,172.28,6126.0,153.5859,153.6126,153.1947,153.1947,6126.0
2019-08-14 12:05:00,172.26,172.35,172.13,172.16,8506.0,153.1769,153.2569,153.0613,153.088,8506.0
2019-08-14 12:10:00,172.08,172.29,172.0,172.28,15423.0,153.0168,153.2035,152.9457,153.1947,15423.0
2019-08-14 12:15:00,172.28,172.61,172.18,172.41,15693.0,153.1947,153.4881,153.1057,153.3103,15693.0
2019-08-14 12:20:00,172.34,172.5,172.23,172.3,9188.0,153.248,153.3903,153.1502,153.2124,9188.0
2019-08-14 12:25:00,172.28,172.33,171.9,172.21,26340.0,153.1947,153.2391,152.8568,153.1324,26340.0
2019-08-14 12:30:00,172.18,172.35,172.08,172.09,14264.0,153.1057,153.2569,153.0168,153.0257,14264.0
2019-08-14 12:35:00,172.12,172.19,172.01,172.1,16753.0,153.0524,153.1146,152.9546,153.0346,16753.0
2019-08-14 12:40:00,172.09,172.17,171.86,172.16,6434.0,153.0257,153.0968,152.8212,153.088,6434.0
2019-08-14 12:45:00,172.11,172.26,171.79,171.79,13276.0,153.0435,153.1769,152.7589,152.7589,13276.0
2019-08-14 12:50:00,171.8,171.8,171.6,171.6,9470.0,152.7678,152.7678,152.59,152.59,9470.0
2019-08-14 12:55:00,171.61,171.61,171.32,171.41,11117.0,152.5989,152.5989,152.341,152.421,11117.0
2019-08-14 13:00:00,171.35,171.5,171.06,171.32,15926.0,152.3677,152.5011,152.1098,152.341,15926.0
2019-08-14 13:05:00,171.36,171.36,171.2,171.35,6229.0,152.3766,152.3766,152.2343,152.3677,6229.0
2019-08-14 13:10:00,171.28,171.29,171.11,171.23,12911.0,152.3054,152.3143,152.1543,152.261,12911.0
2019-08-14 13:15:00,171.22,171.36,171.12,171.22,14681.0,152.2521,152.3766,152.1632,152.2521,14681.0
2019-08-14 13:20:00,171.23,171.69,171.21,171.69,5509.0,152.261,152.67,152.2432,152.67,5509.0
2019-08-14 13:25:00,171.74,172.22,171.74,172.0,9188.0,152.7145,153.1413,152.7145,152.9457,9188.0
2019-08-14 13:30:00,171.86,172.0,171.83,171.91,5487.0,152.8212,152.9457,152.7945,152.8656,5487.0
2019-08-14 13:35:00,171.89,172.25,171.84,172.12,10684.0,152.8479,153.168,152.8034,153.0524,10684.0
2019-08-14 13:40:00,172.1,172.18,172.01,172.13,11402.0,153.0346,153.1057,152.9546,153.0613,11402.0
2019-08-14 13:45:00,172.13,172.13,171.79,171.9,7670.0,153.0613,153.0613,152.7589,152.8568,7670.0
2019-08-14 13:50:00,171.93,172.09,171.88,171.88,15222.0,152.8834,153.0257,152.839,152.839,15222.0
2019-08-14 13:55:00,171.88,171.91,171.65,171.9,7681.0,152.839,152.8656,152.6344,152.8568,7681.0
2019-08-14 14:00:00,171.91,171.91,171.62,171.67,4289.0,152.8656,152.8656,152.6078,152.6522,4289.0
2019-08-14 14:05:00,171.69,171.71,171.53,171.71,8759.0,152.67,152.6878,152.5277,152.6878,8759.0
2019-08-14 14:10:00,171.71,171.89,171.65,171.72,5935.0,152.6878,152.8479,152.6344,152.6967,5935.0
2019-08-14 14:15:00,171.76,172.01,171.76,171.96,4685.0,152.7323,152.9546,152.7323,152.9101,4685.0
2019-08-14 14:20:00,171.96,171.96,171.74,171.74,6795.0,152.9101,152.9101,152.7145,152.7145,6795.0
2019-08-14 14:25:00,171.76,171.87,171.64,171.65,7717.0,152.7323,152.8301,152.6256,152.6344,7717.0
2019-08-14 14:30:00,171.66,171.74,171.33,171.4,8998.0,152.6433,152.7145,152.3499,152.4121,8998.0
2019-08-14 14:35:00,171.34,171.36,171.16,171.19,8258.0,152.3588,152.3766,152.1987,152.2254,8258.0
2019-08-14 14:40:00,171.16,171.19,170.98,170.98,13039.0,152.1987,152.2254,152.0387,152.0387,13039.0
2019-08-14 14:45:00,170.99,171.31,170.99,171.21,9199.0,152.0476,152.3321,152.0476,152.2432,9199.0
2019-08-14 14:50:00,171.17,171.37,171.16,171.3,6782.0,152.2076,152.3855,152.1987,152.3232,6782.0
2019-08-14 14:55:00,171.32,171.45,171.22,171.26,12264.0,152.341,152.4566,152.2521,152.2877,12264.0
2019-08-14 15:00:00,171.25,172.03,171.11,171.97,7747.0,152.2788,152.9724,152.1543,152.919,7747.0
2019-08-14 15:05:00,172.0,172.0,171.71,171.77,8765.0,152.9457,152.9457,152.6878,152.7412,8765.0
2019-08-14 15:10:00,171.75,171.82,171.5,171.5,23121.0,152.7234,152.7856,152.5011,152.5011,23121.0
2019-08-14 15:15:00,171.46,171.5,171.26,171.27,36151.0,152.4655,152.5011,152.2877,152.2965,36151.0
2019-08-14 15:20:00,171.19,171.22,170.78,170.82,16122.0,152.2254,152.2521,151.8608,151.8964,16122.0
2019-08-14 15:25:00,170.82,171.78,170.8,171.39,22057.0,151.8964,152.75,151.8786,152.4033,22057.0
2019-08-14 15:30:00,171.38,171.39,170.85,171.33,27732.0,152.3944,152.4033,151.9231,152.3499,27732.0
2019-08-14 15:35:00,171.34,171.51,171.08,171.51,18985.0,152.3588,152.51,152.1276,152.51,18985.0
2019-08-14 15:40:00,171.47,171.69,171.09,171.4,79444.0,152.4744,152.67,152.1365,152.4121,79444.0
2019-08-14 15:45:00,171.47,171.69,171.28,171.29,12360.0,152.4744,152.67,152.3054,152.3143,12360.0
2019-08-14 15:50:00,171.25,171.83,171.22,171.76,43299.0,152.2788,152.7945,152.2521,152.7323,43299.0
2019-08-14 15:55:00,171.77,171.77,170.94,170.96,74687.0,152.7412,152.7412,152.0031,152.0209,74687.0
2019-08-15 09:30:00,171.43,171.88,170.31,171.04,23094.0,152.4388,152.839,151.4429,152.092,23094.0
2019-08-15 09:35:00,170.89,171.01,169.77,169.9,35024.0,151.9586,152.0653,150.9627,151.0783,35024.0
2019-08-15 09:40:00,169.77,170.26,169.13,169.81,24520.0,150.9627,151.3984,150.3936,150.9983,24520.0
2019-08-15 09:45:00,169.66,170.49,169.59,170.27,14094.0,150.8649,151.603,150.8027,151.4073,14094.0
2019-08-15 09:50:00,170.25,170.86,169.9,170.82,18002.0,151.3895,151.932,151.0783,151.8964,18002.0
2019-08-15 09:55:00,170.83,170.95,170.37,170.68,10143.0,151.9053,152.012,151.4962,151.7719,10143.0
2019-08-15 10:00:00,170.57,170.9,170.48,170.64,10525.0,151.6741,151.9675,151.5941,151.7363,10525.0
2019-08-15 10:05:00,170.71,170.73,170.22,170.68,8565.0,151.7986,151.8164,151.3629,151.7719,8565.0
2019-08-15 10:10:00,170.62,170.87,170.53,170.62,7157.0,151.7186,151.9409,151.6385,151.7186,7157.0
2019-08-15 10:15:00,170.52,170.52,170.14,170.34,6605.0,151.6296,151.6296,151.2917,151.4696,6605.0
2019-08-15 10:20:00,170.27,170.52,170.1,170.3,8956.0,151.4073,151.6296,151.2562,151.434,8956.0
2019-08-15 10:25:00,170.33,170.55,170.0,170.0,17947.0,151.4607,151.6563,151.1672,151.1672,17947.0
2019-08-15 10:30:00,169.9,170.29,169.7,170.25,13100.0,151.0783,151.4251,150.9005,151.3895,13100.0
2019-08-15 10:35:00,170.19,170.37,170.14,170.15,29091.0,151.3362,151.4962,151.2917,151.3006,29091.0
2019-08-15 10:40:00,170.15,170.44,170.06,170.31,43720.0,151.3006,151.5585,151.2206,151.4429,43720.0
2019-08-15 10:45:00,170.3,170.61,170.14,170.15,51718.0,151.434,151.7097,151.2917,151.3006,51718.0
2019-08-15 10:50:00,170.2,170.55,170.15,170.4,12514.0,151.3451,151.6563,151.3006,151.5229,12514.0
2019-08-15 10:55:00,170.38,170.38,169.9,169.99,15936.0,151.5051,151.5051,151.0783,151.1583,15936.0
2019-08-15 11:00:00,169.93,169.98,169.57,169.63,11799.0,151.105,151.1495,150.7849,150.8382,11799.0
2019-08-15 11:05:00,169.65,169.76,169.44,169.51,9876.0,150.856,150.9538,150.6693,150.7315,9876.0
2019-08-15 11:10:00,169.49,169.87,169.39,169.7,10918.0,150.7137,151.0516,150.6248,150.9005,10918.0
2019-08-15 11:15:00,169.71,169.95,169.7,169.81,33041.0,150.9094,151.1228,150.9005,150.9983,33041.0
2019-08-15 11:20:00,169.75,170.27,169.59,170.27,6904.0,150.9449,151.4073,150.8027,151.4073,6904.0
2019-08-15 11:25:00,170.18,170.56,170.15,170.44,34971.0,151.3273,151.6652,151.3006,151.5585,34971.0
2019-08-15 11:30:00,170.46,170.56,170.37,170.44,11080.0,151.5763,151.6652,151.4962,151.5585,11080.0
2019-08-15 11:35:00,170.48,170.67,170.43,170.6,9856.0,151.5941,151.763,151.5496,151.7008,9856.0
2019-08-15 11:40:00,170.59,170.66,170.42,170.58,9142.0,151.6919,151.7541,151.5407,151.683,9142.0
2019-08-15 11:45:00,170.53,170.68,170.48,170.48,27650.0,151.6385,151.7719,151.5941,151.5941,27650.0
2019-08-15 11:50:00,170.5,170.64,170.16,170.24,8446.0,151.6118,151.7363,151.3095,151.3806,8446.0
2019-08-15 11:55:00,170.2,170.64,170.15,170.53,6457.0,151.3451,151.7363,151.3006,151.6385,6457.0
2019-08-15 12:00:00,170.56,170.57,170.34,170.57,6542.0,151.6652,151.6741,151.4696,151.6741,6542.0
2019-08-15 12:05:00,170.56,170.67,170.53,170.55,6381.0,151.6652,151.763,151.6385,151.6563,6381.0
2019-08-15 12:10:00,170.47,170.66,170.47,170.64,6867.0,151.5852,151.7541,151.5852,151.7363,6867.0
2019-08-15 12:15:00,170.66,170.68,170.52,170.64,9897.0,151.7541,151.7719,151.6296,151.7363,9897.0
2019-08-15 12:20:00,170.65,170.67,170.44,170.46,6498.0,151.7452,151.763,151.5585,151.5763,6498.0
2019-08-15 12:25:00,170.47,170.47,170.24,170.24,4383.0,151.5852,151.5852,151.3806,151.3806,4383.0
2019-08-15 12:30:00,170.28,170.41,170.25,170.31,8437.0,151.4162,151.5318,151.3895,151.4429,8437.0
2019-08-15 12:35:00,170.33,170.33,170.05,170.09,6306.0,151.4607,151.4607,151.2117,151.2473,6306.0
2019-08-15 12:40:00,170.11,170.13,170.02,170.08,4270.0,151.2651,151.2828,151.185,151.2384,4270.0
2019-08-15 12:45:00,170.07,170.08,169.85,169.85,3259.0,151.2295,151.2384,151.0339,151.0339,3259.0
2019-08-15 12:50:00,169.94,170.04,169.91,169.96,3578.0,151.1139,151.2028,151.0872,151.1317,3578.0
2019-08-15 12:55:00,169.93,170.07,169.86,170.02,4104.0,151.105,151.2295,151.0427,151.185,4104.0
2019-08-15 13:00:00,170.05,170.13,169.92,169.99,3518.0,151.2117,151.2828,151.0961,151.1583,3518.0
2019-08-15 13:05:00,169.93,170.04,169.87,169.97,3211.0,151.105,151.2028,151.0516,151.1406,3211.0
2019-08-15 13:10:00,169.99,169.99,169.85,169.95,5410.0,151.1583,151.1583,151.0339,151.1228,5410.0
2019-08-15 13:15:00,169.93,170.16,169.93,170.11,11651.0,151.105,151.3095,151.105,151.2651,11651.0
2019-08-15 13:20:00,170.13,170.13,169.95,170.03,7264.0,151.2828,151.2828,151.1228,151.1939,7264.0
2019-08-15 13:25:00,170.01,170.01,169.68,169.7,4002.0,151.1761,151.1761,150.8827,150.9005,4002.0
2019-08-15 13:30:00,169.71,170.05,169.67,170.0,86451.0,150.9094,151.2117,150.8738,151.1672,86451.0
2019-08-15 13:35:00,170.0,170.02,169.64,169.65,8197.0,151.1672,151.185,150.8471,150.856,8197.0
2019-08-15 13:40:00,169.67,169.71,169.33,169.43,6162.0,150.8738,150.9094,150.5715,150.6604,6162.0
2019-08-15 13:45:00,169.42,169.43,168.94,169.1,8644.0,150.6515,150.6604,150.2247,150.3669,8644.0
2019-08-15 13:50:00,169.15,169.15,168.56,168.84,9403.0,150.4114,150.4114,149.8868,150.1357,9403.0
2019-08-15 13:55:00,168.88,168.98,168.68,168.88,11278.0,150.1713,150.2602,149.9935,150.1713,11278.0
2019-08-15 14:00:00,168.88,169.2,168.78,168.92,9075.0,150.1713,150.4559,150.0824,150.2069,9075.0
2019-08-15 14:05:00,168.92,169.28,168.92,169.14,9429.0,150.2069,150.527,150.2069,150.4025,9429.0
2019-08-15 14:10:00,169.25,169.48,169.02,169.09,30963.0,150.5003,150.7048,150.2958,150.358,30963.0
2019-08-15 14:15:00,169.05,169.16,168.95,168.98,22273.0,150.3225,150.4203,150.2336,150.2602,22273.0
2019-08-15 14:20:00,169.0,169.55,169.0,169.36,29648.0,150.278,150.7671,150.278,150.5981,29648.0
2019-08-15 14:25:00,169.37,169.45,169.29,169.31,7564.0,150.607,150.6782,150.5359,150.5537,7564.0
2019-08-15 14:30:00,169.34,169.36,169.05,169.21,13998.0,150.5804,150.5981,150.3225,150.4648,13998.0
2019-08-15 14:35:00,169.17,169.21,168.9,168.97,14780.0,150.4292,150.4648,150.1891,150.2513,14780.0
2019-08-15 14:40:00,168.99,169.09,168.86,169.02,11351.0,150.2691,150.358,150.1535,150.2958,11351.0
2019-08-15 14:45:00,169.06,169.12,168.86,168.95,31132.0,150.3314,150.3847,150.1535,150.2336,31132.0
2019-08-15 14:50:00,168.93,168.93,168.5,168.78,6165.0,150.2158,150.2158,149.8334,150.0824,6165.0
2019-08-15 14:55:00,168.84,169.05,168.62,168.96,19865.0,150.1357,150.3225,149.9401,150.2424,19865.0
2019-08-15 15:00:00,168.94,169.46,168.94,169.4,10012.0,150.2247,150.6871,150.2247,150.6337,10012.0
2019-08-15 15:05:00,169.38,169.49,169.28,169.43,32836.0,150.6159,150.7137,150.527,150.6604,32836.0
2019-08-15 15:10:00,169.46,169.47,169.25,169.3,23255.0,150.6871,150.696,150.5003,150.5448,23255.0
2019-08-15 15:15:00,169.3,169.31,169.17,169.27,13396.0,150.5448,150.5537,150.4292,150.5181,13396.0
2019-08-15 15:20:00,169.3,169.4,169.15,169.21,16755.0,150.5448,150.6337,150.4114,150.4648,16755.0
2019-08-15 15:25:00,169.22,169.3,169.12,169.29,15297.0,150.4736,150.5448,150.3847,150.5359,15297.0
2019-08-15 15:30:00,169.25,169.35,169.15,169.24,27552.0,150.5003,150.5892,150.4114,150.4914,27552.0
2019-08-15 15:35:00,169.26,169.31,169.13,169.22,24285.0,150.5092,150.5537,150.3936,150.4736,24285.0
2019-08-15 15:40:00,169.24,169.54,169.13,169.5,52038.0,150.4914,150.7582,150.3936,150.7226,52038.0
2019-08-15 15:45:00,169.53,169.74,169.43,169.65,18172.0,150.7493,150.936,150.6604,150.856,18172.0
2019-08-15 15:50:00,169.64,170.12,169.56,170.08,40348.0,150.8471,151.2739,150.776,151.2384,40348.0
2019-08-15 15:55:00,170.07,170.1,169.78,169.83,84861.0,151.2295,151.2562,150.9716,151.0161,84861.0
2019-08-16 09:30:00,171.31,172.04,171.31,171.81,59342.0,152.3321,152.9812,152.3321,152.7767,59342.0
2019-08-16 09:35:00,171.96,172.53,171.83,172.39,8477.0,152.9101,153.417,152.7945,153.2925,8477.0
2019-08-16 09:40:00,172.45,172.74,172.13,172.31,9292.0,153.3458,153.6037,153.0613,153.2213,9292.0
2019-08-16 09:45:00,172.31,172.31,171.96,172.06,6289.0,153.2213,153.2213,152.9101,152.999,6289.0
2019-08-16 09:50:00,171.89,172.08,171.72,171.74,8266.0,152.8479,153.0168,152.6967,152.7145,8266.0
2019-08-16 09:55:00,171.74,172.04,171.53,171.93,10243.0,152.7145,152.9812,152.5277,152.8834,10243.0
2019-08-16 10:00:00,171.93,172.19,171.92,172.03,9219.0,152.8834,153.1146,152.8745,152.9724,9219.0
2019-08-16 10:05:00,172.1,172.14,171.61,172.05,11421.0,153.0346,153.0702,152.5989,152.9901,11421.0
2019-08-16 10:10:00,172.05,172.51,171.99,172.51,4397.0,152.9901,153.3992,152.9368,153.3992,4397.0
2019-08-16 10:15:00,172.52,172.58,172.21,172.21,8000.0,153.4081,153.4614,153.1324,153.1324,8000.0
2019-08-16 10:20:00,172.17,172.88,172.17,172.58,7636.0,153.0968,153.7282,153.0968,153.4614,7636.0
2019-08-16 10:25:00,172.55,172.62,172.32,172.35,4335.0,153.4347,153.497,153.2302,153.2569,4335.0
2019-08-16 10:30:00,172.32,172.51,172.24,172.39,5411.0,153.2302,153.3992,153.1591,153.2925,5411.0
2019-08-16 10:35:00,172.39,172.81,172.39,172.78,2718.0,153.2925,153.6659,153.2925,153.6393,2718.0
2019-08-16 10:40:00,172.76,172.94,172.76,172.94,6802.0,153.6215,153.7815,153.6215,153.7815,6802.0
2019-08-16 10:45:00,173.0,173.18,172.84,173.04,4133.0,153.8349,153.995,153.6926,153.8705,4133.0
2019-08-16 10:50:00,173.09,173.18,172.95,173.04,13606.0,153.9149,153.995,153.7904,153.8705,13606.0
2019-08-16 10:55:00,173.02,173.5,173.02,173.46,4266.0,153.8527,154.2795,153.8527,154.2439,4266.0
2019-08-16 11:00:00,173.41,173.5,173.35,173.5,4090.0,154.1995,154.2795,154.1461,154.2795,4090.0
2019-08-16 11:05:00,173.43,173.57,173.22,173.22,3100.0,154.2173,154.3417,154.0305,154.0305,3100.0
2019-08-16 11:10:00,173.26,173.34,173.19,173.27,3850.0,154.0661,154.1372,154.0038,154.075,3850.0
2019-08-16 11:15:00,173.28,173.28,172.97,173.12,5904.0,154.0839,154.0839,153.8082,153.9416,5904.0
2019-08-16 11:20:00,173.18,173.46,173.15,173.46,7207.0,153.995,154.2439,153.9683,154.2439,7207.0
2019-08-16 11:25:00,173.51,173.51,173.3,173.37,4664.0,154.2884,154.2884,154.1017,154.1639,4664.0
2019-08-16 11:30:00,173.3,173.33,173.14,173.25,2801.0,154.1017,154.1283,153.9594,154.0572,2801.0
2019-08-16 11:35:00,173.29,173.36,173.22,173.22,3789.0,154.0928,154.155,154.0305,154.0305,3789.0
2019-08-16 11:40:00,173.39,173.46,173.19,173.22,6780.0,154.1817,154.2439,154.0038,154.0305,6780.0
2019-08-16 11:45:00,173.17,173.39,173.11,173.31,4709.0,153.9861,154.1817,153.9327,154.1106,4709.0
2019-08-16 11:50:00,173.31,173.51,173.27,173.46,8918.0,154.1106,154.2884,154.075,154.2439,8918.0
2019-08-16 11:55:00,173.45,173.73,173.45,173.64,5676.0,154.235,154.484,154.235,154.404,5676.0
2019-08-16 12:00:00,173.57,173.57,173.37,173.41,4358.0,154.3417,154.3417,154.1639,154.1995,4358.0
2019-08-16 12:05:00,173.4,173.85,173.4,173.77,6335.0,154.1906,154.5907,154.1906,154.5196,6335.0
2019-08-16 12:10:00,173.77,173.81,173.69,173.78,8080.0,154.5196,154.5552,154.4485,154.5285,8080.0
2019-08-16 12:15:00,173.78,173.78,173.55,173.69,8255.0,154.5285,154.5285,154.324,154.4485,8255.0
2019-08-16 12:20:00,173.74,173.87,173.74,173.82,7397.0,154.4929,154.6085,154.4929,154.5641,7397.0
2019-08-16 12:25:00,173.77,173.94,173.55,173.56,4803.0,154.5196,154.6708,154.324,154.3329,4803.0
2019-08-16 12:30:00,173.53,173.53,173.39,173.47,5860.0,154.3062,154.3062,154.1817,154.2528,5860.0
2019-08-16 12:35:00,173.46,173.55,173.41,173.47,2300.0,154.2439,154.324,154.1995,154.2528,2300.0
2019-08-16 12:40:00,173.47,173.56,173.41,173.55,7080.0,154.2528,154.3329,154.1995,154.324,7080.0
2019-08-16 12:45:00,173.55,173.61,173.44,173.49,4300.0,154.324,154.3773,154.2262,154.2706,4300.0
2019-08-16 12:50:00,173.51,173.63,173.45,173.51,4836.0,154.2884,154.3951,154.235,154.2884,4836.0
2019-08-16 12:55:00,173.51,173.56,173.48,173.56,2000.0,154.2884,154.3329,154.2617,154.3329,2000.0
2019-08-16 13:00:00,173.51,173.58,173.34,173.34,2837.0,154.2884,154.3506,154.1372,154.1372,2837.0
2019-08-16 13:05:00,173.31,173.4,173.12,173.38,9452.0,154.1106,154.1906,153.9416,154.1728,9452.0
2019-08-16 13:10:00,173.38,173.66,173.38,173.6,2700.0,154.1728,154.4218,154.1728,154.3684,2700.0
2019-08-16 13:15:00,173.56,173.78,173.56,173.67,3382.0,154.3329,154.5285,154.3329,154.4307,3382.0
2019-08-16 13:20:00,173.68,173.71,173.62,173.63,2872.0,154.4396,154.4662,154.3862,154.3951,2872.0
2019-08-16 13:25:00,173.64,173.8,173.62,173.75,4063.0,154.404,154.5463,154.3862,154.5018,4063.0
2019-08-16 13:30:00,173.75,173.75,173.6,173.63,7023.0,154.5018,154.5018,154.3684,154.3951,7023.0
2019-08-16 13:35:00,173.66,173.69,173.56,173.56,3649.0,154.4218,154.4485,154.3329,154.3329,3649.0
2019-08-16 13:40:00,173.53,173.62,173.41,173.43,8000.0,154.3062,154.3862,154.1995,154.2173,8000.0
2019-08-16 13:45:00,173.4,173.4,173.24,173.27,3860.0,154.1906,154.1906,154.0483,154.075,3860.0
2019-08-16 13:50:00,173.3,173.46,173.3,173.46,2104.0,154.1017,154.2439,154.1017,154.2439,2104.0
2019-08-16 13:55:00,173.5,173.55,173.47,173.51,4758.0,154.2795,154.324,154.2528,154.2884,4758.0
2019-08-16 14:00:00,173.53,173.62,173.29,173.34,8878.0,154.3062,154.3862,154.0928,154.1372,8878.0
2019-08-16 14:05:00,173.34,173.4,173.29,173.34,4050.0,154.1372,154.1906,154.0928,154.1372,4050.0
2019-08-16 14:10:00,173.36,173.39,173.29,173.35,4608.0,154.155,154.1817,154.0928,154.1461,4608.0
2019-08-16 14:15:00,173.36,173.41,173.33,173.33,4497.0,154.155,154.1995,154.1283,154.1283,4497.0
2019-08-16 14:20:00,173.35,173.64,173.35,173.61,12788.0,154.1461,154.404,154.1461,154.3773,12788.0
2019-08-16 14:25:00,173.61,173.61,173.37,173.39,8908.0,154.3773,154.3773,154.1639,154.1817,8908.0
2019-08-16 14:30:00,173.41,173.5,173.38,173.44,9325.0,154.1995,154.2795,154.1728,154.2262,9325.0
2019-08-16 14:35:00,173.41,173.41,173.23,173.25,4607.0,154.1995,154.1995,154.0394,154.0572,4607.0
2019-08-16 14:40:00,173.29,173.44,173.2,173.44,6210.0,154.0928,154.2262,154.0127,154.2262,6210.0
2019-08-16 14:45:00,173.47,173.6,173.34,173.55,6411.0,154.2528,154.3684,154.1372,154.324,6411.0
2019-08-16 14:50:00,173.54,173.63,173.4,173.51,7220.0,154.3151,154.3951,154.1906,154.2884,7220.0
2019-08-16 14:55:00,173.5,173.53,173.39,173.4,8575.0,154.2795,154.3062,154.1817,154.1906,8575.0
2019-08-16 15:00:00,173.38,173.48,173.23,173.24,9722.0,154.1728,154.2617,154.0394,154.0483,9722.0
2019-08-16 15:05:00,173.22,173.32,173.2,173.24,9257.0,154.0305,154.1194,154.0127,154.0483,9257.0
2019-08-16 15:10:00,173.27,173.37,173.2,173.37,15858.0,154.075,154.1639,154.0127,154.1639,15858.0
2019-08-16 15:15:00,173.36,173.44,173.24,173.27,8746.0,154.155,154.2262,154.0483,154.075,8746.0
2019-08-16 15:20:00,173.3,173.36,173.17,173.22,8057.0,154.1017,154.155,153.9861,154.0305,8057.0
2019-08-16 15:25:00,173.22,173.42,173.21,173.37,11759.0,154.0305,154.2084,154.0216,154.1639,11759.0
2019-08-16 15:30:00,173.34,173.39,173.24,173.27,6563.0,154.1372,154.1817,154.0483,154.075,6563.0
2019-08-16 15:35:00,173.25,173.27,173.14,173.25,10660.0,154.0572,154.075,153.9594,154.0572,10660.0
2019-08-16 15:40:00,173.25,173.41,173.18,173.41,50891.0,154.0572,154.1995,153.995,154.1995,50891.0
2019-08-16 15:45:00,173.35,173.37,173.25,173.28,10500.0,154.1461,154.1639,154.0572,154.0839,10500.0
2019-08-16 15:50:00,173.31,173.48,173.12,173.26,21737.0,154.1106,154.2617,153.9416,154.0661,21737.0
2019-08-16 15:55:00,173.35,173.47,172.97,173.0,49730.0,154.1461,154.2528,153.8082,153.8349,49730.0
2019-08-19 09:30:00,175.86,176.58,175.18,176.37,29662.0,156.3781,157.0183,155.7734,156.8316,29662.0
2019-08-19 09:35:00,176.3,177.63,176.29,176.67,41421.0,156.7693,157.952,156.7604,157.0983,41421.0
2019-08-19 09:40:00,176.34,176.63,176.18,176.42,6404.0,156.8049,157.0628,156.6626,156.876,6404.0
2019-08-19 09:45:00,176.47,176.48,175.67,175.67,9620.0,156.9205,156.9294,156.2091,156.2091,9620.0
2019-08-19 09:50:00,175.67,175.97,175.38,175.91,4178.0,156.2091,156.4759,155.9512,156.4225,4178.0
2019-08-19 09:55:00,175.91,175.92,175.58,175.6,9617.0,156.4225,156.4314,156.1291,156.1469,9617.0
2019-08-19 10:00:00,175.75,175.91,175.4,175.51,6126.0,156.2802,156.4225,155.969,156.0668,6126.0
2019-08-19 10:05:00,175.51,175.79,175.29,175.29,5149.0,156.0668,156.3158,155.8712,155.8712,5149.0
2019-08-19 10:10:00,175.19,175.28,174.99,175.09,6165.0,155.7823,155.8623,155.6044,155.6934,6165.0
2019-08-19 10:15:00,175.07,175.26,174.89,175.08,4802.0,155.6756,155.8445,155.5155,155.6845,4802.0
2019-08-19 10:20:00,175.14,175.19,174.99,175.12,4535.0,155.7378,155.7823,155.6044,155.72,4535.0
2019-08-19 10:25:00,175.16,175.32,175.05,175.05,4708.0,155.7556,155.8979,155.6578,155.6578,4708.0
2019-08-19 10:30:00,175.05,175.15,174.96,175.08,4664.0,155.6578,155.7467,155.5778,155.6845,4664.0
2019-08-19 10:35:00,175.02,175.18,174.77,174.84,6346.0,155.6311,155.7734,155.4088,155.4711,6346.0
2019-08-19 10:40:00,174.81,175.02,174.81,174.9,3882.0,155.4444,155.6311,155.4444,155.5244,3882.0
2019-08-19 10:45:00,174.87,175.1,174.86,175.1,5177.0,155.4977,155.7023,155.4888,155.7023,5177.0
2019-08-19 10:50:00,175.01,175.13,174.9,175.03,5329.0,155.6222,155.7289,155.5244,155.64,5329.0
2019-08-19 10:55:00,175.04,175.04,174.9,175.0,3136.0,155.6489,155.6489,155.5244,155.6133,3136.0
2019-08-19 11:00:00,174.99,175.1,174.95,175.09,3720.0,155.6044,155.7023,155.5689,155.6934,3720.0
2019-08-19 11:05:00,175.07,175.08,174.96,175.03,3111.0,155.6756,155.6845,155.5778,155.64,3111.0
2019-08-19 11:10:00,175.01,175.2,174.9,174.98,4751.0,155.6222,155.7912,155.5244,155.5955,4751.0
2019-08-19 11:15:00,175.0,175.09,174.91,174.96,2949.0,155.6133,155.6934,155.5333,155.5778,2949.0
2019-08-19 11:20:00,174.95,175.02,174.9,174.93,4986.0,155.5689,155.6311,155.5244,155.5511,4986.0
2019-08-19 11:25:00,174.99,175.05,174.91,175.04,4309.0,155.6044,155.6578,155.5333,155.6489,4309.0
2019-08-19 11:30:00,175.08,175.32,174.93,175.26,3900.0,155.6845,155.8979,155.5511,155.8445,3900.0
2019-08-19 11:35:00,175.24,175.31,175.11,175.27,6689.0,155.8267,155.889,155.7111,155.8534,6689.0
2019-08-19 11:40:00,175.29,175.29,174.88,174.94,6101.0,155.8712,155.8712,155.5066,155.56,6101.0
2019-08-19 11:45:00,174.91,174.92,174.72,174.83,4971.0,155.5333,155.5422,155.3644,155.4622,4971.0
2019-08-19 11:50:00,174.81,174.81,174.58,174.69,3107.0,155.4444,155.4444,155.2399,155.3377,3107.0
2019-08-19 11:55:00,174.7,174.89,174.7,174.78,4114.0,155.3466,155.5155,155.3466,155.4177,4114.0
2019-08-19 12:00:00,174.77,174.85,174.68,174.8,3603.0,155.4088,155.4799,155.3288,155.4355,3603.0
2019-08-19 12:05:00,174.77,174.77,174.6,174.76,4660.0,155.4088,155.4088,155.2576,155.3999,4660.0
2019-08-19 12:10:00,174.66,174.68,174.6,174.66,1800.0,155.311,155.3288,155.2576,155.311,1800.0
2019-08-19 12:15:00,174.66,174.68,174.39,174.47,9207.0,155.311,155.3288,155.0709,155.142,9207.0
2019-08-19 12:20:00,174.48,174.5,174.4,174.5,5616.0,155.1509,155.1687,155.0798,155.1687,5616.0
2019-08-19 12:25:00,174.51,174.71,174.51,174.7,6155.0,155.1776,155.3555,155.1776,155.3466,6155.0
2019-08-19 12:30:00,174.72,174.79,174.69,174.76,7416.0,155.3644,155.4266,155.3377,155.3999,7416.0
2019-08-19 12:35:00,174.74,174.79,174.6,174.66,5679.0,155.3821,155.4266,155.2576,155.311,5679.0
2019-08-19 12:40:00,174.67,174.76,174.63,174.68,4334.0,155.3199,155.3999,155.2843,155.3288,4334.0
2019-08-19 12:45:00,174.63,174.91,174.63,174.74,36051.0,155.2843,155.5333,155.2843,155.3821,36051.0
2019-08-19 12:50:00,174.76,174.86,174.74,174.78,6684.0,155.3999,155.4888,155.3821,155.4177,6684.0
2019-08-19 12:55:00,174.78,174.91,174.75,174.84,6931.0,155.4177,155.5333,155.391,155.4711,6931.0
2019-08-19 13:00:00,174.88,174.93,174.82,174.82,2754.0,155.5066,155.5511,155.4533,155.4533,2754.0
2019-08-19 13:05:00,174.81,174.88,174.74,174.88,3485.0,155.4444,155.5066,155.3821,155.5066,3485.0
2019-08-19 13:10:00,174.88,174.95,174.85,174.91,4800.0,155.5066,155.5689,155.4799,155.5333,4800.0
2019-08-19 13:15:00,174.89,174.97,174.8,174.97,5545.0,155.5155,155.5867,155.4355,155.5867,5545.0
2019-08-19 13:20:00,175.0,175.04,174.86,174.86,1643.0,155.6133,155.6489,155.4888,155.4888,1643.0
2019-08-19 13:25:00,174.79,174.89,174.71,174.78,4084.0,155.4266,155.5155,155.3555,155.4177,4084.0
2019-08-19 13:30:00,174.68,174.71,174.56,174.56,2823.0,155.3288,155.3555,155.2221,155.2221,2823.0
2019-08-19 13:35:00,174.59,174.68,174.55,174.65,2426.0,155.2488,155.3288,155.2132,155.3021,2426.0
2019-08-19 13:40:00,174.66,174.72,174.56,174.56,4960.0,155.311,155.3644,155.2221,155.2221,4960.0
2019-08-19 13:45:00,174.59,174.64,174.5,174.62,5140.0,155.2488,155.2932,155.1687,155.2754,5140.0
2019-08-19 13:50:00,174.62,174.69,174.59,174.59,3717.0,155.2754,155.3377,155.2488,155.2488,3717.0
2019-08-19 13:55:00,174.65,174.65,174.45,174.46,1700.0,155.3021,155.3021,155.1243,155.1332,1700.0
2019-08-19 14:00:00,174.45,174.49,174.29,174.4,3495.0,155.1243,155.1598,154.982,155.0798,3495.0
2019-08-19 14:05:00,174.38,174.39,174.31,174.39,3123.0,155.062,155.0709,154.9998,155.0709,3123.0
2019-08-19 14:10:00,174.4,174.4,174.22,174.3,5875.0,155.0798,155.0798,154.9197,154.9909,5875.0
2019-08-19 14:15:00,174.32,174.42,174.25,174.25,5305.0,155.0087,155.0976,154.9464,154.9464,5305.0
2019-08-19 14:20:00,174.23,174.3,174.16,174.16,3183.0,154.9286,154.9909,154.8664,154.8664,3183.0
2019-08-19 14:25:00,174.19,174.25,174.13,174.22,4086.0,154.8931,154.9464,154.8397,154.9197,4086.0
2019-08-19 14:30:00,174.23,174.44,174.21,174.23,10537.0,154.9286,155.1154,154.9108,154.9286,10537.0
2019-08-19 14:35:00,174.23,174.31,174.1,174.1,4859.0,154.9286,154.9998,154.813,154.813,4859.0
2019-08-19 14:40:00,174.1,174.21,174.06,174.1,4052.0,154.813,154.9108,154.7775,154.813,4052.0
2019-08-19 14:45:00,174.05,174.09,173.96,173.98,5474.0,154.7686,154.8041,154.6885,154.7063,5474.0
2019-08-19 14:50:00,173.95,174.13,173.91,174.03,4879.0,154.6797,154.8397,154.6441,154.7508,4879.0
2019-08-19 14:55:00,173.99,174.17,173.95,174.06,8110.0,154.7152,154.8753,154.6797,154.7775,8110.0
2019-08-19 15:00:00,174.06,174.22,174.0,174.22,5100.0,154.7775,154.9197,154.7241,154.9197,5100.0
2019-08-19 15:05:00,174.21,174.24,174.14,174.2,3750.0,154.9108,154.9375,154.8486,154.902,3750.0
2019-08-19 15:10:00,174.2,174.26,174.11,174.23,13393.0,154.902,154.9553,154.8219,154.9286,13393.0
2019-08-19 15:15:00,174.2,174.2,174.1,174.15,8239.0,154.902,154.902,154.813,154.8575,8239.0
2019-08-19 15:20:00,174.15,174.15,174.01,174.08,4497.0,154.8575,154.8575,154.733,154.7953,4497.0
2019-08-19 15:25:00,174.08,174.24,174.08,174.21,7062.0,154.7953,154.9375,154.7953,154.9108,7062.0
2019-08-19 15:30:00,174.2,174.55,174.19,174.55,10274.0,154.902,155.2132,154.8931,155.2132,10274.0
2019-08-19 15:35:00,174.56,174.64,174.45,174.53,10675.0,155.2221,155.2932,155.1243,155.1954,10675.0
2019-08-19 15:40:00,174.55,174.65,174.46,174.63,16947.0,155.2132,155.3021,155.1332,155.2843,16947.0
2019-08-19 15:45:00,174.61,174.61,174.42,174.49,12049.0,155.2665,155.2665,155.0976,155.1598,12049.0
2019-08-19 15:50:00,174.5,174.68,174.44,174.64,17762.0,155.1687,155.3288,155.1154,155.2932,17762.0
2019-08-19 15:55:00,174.66,174.72,174.27,174.35,30809.0,155.311,155.3644,154.9642,155.0353,30809.0
2019-08-20 09:30:00,173.51,174.49,172.76,173.0,14711.0,154.2884,155.1598,153.6215,153.8349,14711.0
2019-08-20 09:35:00,172.93,173.3,172.69,173.2,10812.0,153.7726,154.1017,153.5592,154.0127,10812.0
2019-08-20 09:40:00,173.05,173.11,172.78,172.95,3725.0,153.8794,153.9327,153.6393,153.7904,3725.0
2019-08-20 09:45:00,172.91,173.16,172.67,172.67,4870.0,153.7549,153.9772,153.5415,153.5415,4870.0
2019-08-20 09:50:00,172.9,172.99,172.35,172.35,7285.0,153.746,153.826,153.2569,153.2569,7285.0
2019-08-20 09:55:00,172.47,172.61,171.88,172.0,9155.0,153.3636,153.4881,152.839,152.9457,9155.0
2019-08-20 10:00:00,172.05,172.21,171.99,172.14,8336.0,152.9901,153.1324,152.9368,153.0702,8336.0
2019-08-20 10:05:00,172.14,172.45,172.14,172.25,16230.0,153.0702,153.3458,153.0702,153.168,16230.0
2019-08-20 10:10:00,172.32,172.79,172.27,172.36,8031.0,153.2302,153.6482,153.1858,153.2658,8031.0
2019-08-20 10:15:00,172.35,172.5,172.18,172.5,6188.0,153.2569,153.3903,153.1057,153.3903,6188.0
2019-08-20 10:20:00,172.5,172.5,172.18,172.34,7099.0,153.3903,153.3903,153.1057,153.248,7099.0
2019-08-20 10:25:00,172.33,172.68,172.26,172.68,6385.0,153.2391,153.5503,153.1769,153.5503,6385.0
2019-08-20 10:30:00,172.66,172.67,172.33,172.42,4236.0,153.5326,153.5415,153.2391,153.3191,4236.0
2019-08-20 10:35:00,172.4,172.55,171.85,171.85,12865.0,153.3014,153.4347,152.8123,152.8123,12865.0
2019-08-20 10:40:00,171.88,171.95,171.74,171.88,13489.0,152.839,152.9012,152.7145,152.839,13489.0
2019-08-20 10:45:00,171.91,171.96,171.68,171.86,7107.0,152.8656,152.9101,152.6611,152.8212,7107.0
2019-08-20 10:50:00,171.83,172.54,171.79,172.52,9387.0,152.7945,153.4259,152.7589,153.4081,9387.0
2019-08-20 10:55:00,172.55,172.85,172.51,172.77,4561.0,153.4347,153.7015,153.3992,153.6304,4561.0
2019-08-20 11:00:00,172.81,173.06,172.68,172.95,7086.0,153.6659,153.8882,153.5503,153.7904,7086.0
2019-08-20 11:05:00,172.97,173.13,172.86,172.95,4428.0,153.8082,153.9505,153.7104,153.7904,4428.0
2019-08-20 11:10:00,172.97,173.07,172.88,172.95,8750.0,153.8082,153.8971,153.7282,153.7904,8750.0
2019-08-20 11:15:00,173.05,173.21,172.96,173.06,4368.0,153.8794,154.0216,153.7993,153.8882,4368.0
2019-08-20 11:20:00,173.08,173.09,172.95,172.96,3602.0,153.906,153.9149,153.7904,153.7993,3602.0
2019-08-20 11:25:00,173.02,173.02,172.85,172.85,5172.0,153.8527,153.8527,153.7015,153.7015,5172.0
2019-08-20 11:30:00,172.88,172.89,172.71,172.85,4639.0,153.7282,153.7371,153.577,153.7015,4639.0
2019-08-20 11:35:00,172.81,172.87,172.68,172.68,6160.0,153.6659,153.7193,153.5503,153.5503,6160.0
2019-08-20 11:40:00,172.65,172.67,172.41,172.43,9664.0,153.5237,153.5415,153.3103,153.328,9664.0
2019-08-20 11:45:00,172.44,172.51,172.38,172.38,7038.0,153.3369,153.3992,153.2836,153.2836,7038.0
2019-08-20 11:50:00,172.44,172.48,172.28,172.41,13752.0,153.3369,153.3725,153.1947,153.3103,13752.0
2019-08-20 11:55:00,172.39,172.47,172.17,172.32,5910.0,153.2925,153.3636,153.0968,153.2302,5910.0
2019-08-20 12:00:00,172.28,172.46,172.24,172.3,4152.0,153.1947,153.3547,153.1591,153.2124,4152.0
2019-08-20 12:05:00,172.33,172.52,172.33,172.5,4955.0,153.2391,153.4081,153.2391,153.3903,4955.0
2019-08-20 12:10:00,172.5,172.62,172.49,172.59,3220.0,153.3903,153.497,153.3814,153.4703,3220.0
2019-08-20 12:15:00,172.62,172.65,172.56,172.61,4300.0,153.497,153.5237,153.4436,153.4881,4300.0
2019-08-20 12:20:00,172.63,172.75,172.63,172.64,8432.0,153.5059,153.6126,153.5059,153.5148,8432.0
2019-08-20 12:25:00,172.68,172.69,172.62,172.66,3174.0,153.5503,153.5592,153.497,153.5326,3174.0
2019-08-20 12:30:00,172.62,172.64,172.46,172.5,6139.0,153.497,153.5148,153.3547,153.3903,6139.0
2019-08-20 12:35:00,172.58,172.62,172.5,172.58,4237.0,153.4614,153.497,153.3903,153.4614,4237.0
2019-08-20 12:40:00,172.58,172.73,172.57,172.71,3523.0,153.4614,153.5948,153.4525,153.577,3523.0
2019-08-20 12:45:00,172.67,172.73,172.63,172.67,2787.0,153.5415,153.5948,153.5059,153.5415,2787.0
2019-08-20 12:50:00,172.71,172.91,172.71,172.91,3603.0,153.577,153.7549,153.577,153.7549,3603.0
2019-08-20 12:55:00,172.91,173.38,172.9,173.35,47692.0,153.7549,154.1728,153.746,154.1461,47692.0
2019-08-20 13:00:00,173.22,173.36,173.14,173.24,6200.0,154.0305,154.155,153.9594,154.0483,6200.0
2019-08-20 13:05:00,173.23,173.23,173.02,173.07,8444.0,154.0394,154.0394,153.8527,153.8971,8444.0
2019-08-20 13:10:00,173.07,173.07,172.91,172.95,2633.0,153.8971,153.8971,153.7549,153.7904,2633.0
2019-08-20 13:15:00,172.91,172.95,172.82,172.95,3917.0,153.7549,153.7904,153.6748,153.7904,3917.0
2019-08-20 13:20:00,172.92,173.08,172.92,172.94,5778.0,153.7638,153.906,153.7638,153.7815,5778.0
2019-08-20 13:25:00,172.97,173.04,172.92,173.01,7356.0,153.8082,153.8705,153.7638,153.8438,7356.0
2019-08-20 13:30:00,173.03,173.04,172.71,172.76,4800.0,153.8616,153.8705,153.577,153.6215,4800.0
2019-08-20 13:35:00,172.76,172.76,172.5,172.6,4537.0,153.6215,153.6215,153.3903,153.4792,4537.0
2019-08-20 13:40:00,172.57,172.78,172.57,172.75,1900.0,153.4525,153.6393,153.4525,153.6126,1900.0
2019-08-20 13:45:00,172.78,172.78,172.69,172.71,4161.0,153.6393,153.6393,153.5592,153.577,4161.0
2019-08-20 13:50:00,172.63,172.86,172.59,172.76,5494.0,153.5059,153.7104,153.4703,153.6215,5494.0
2019-08-20 13:55:00,172.75,172.81,172.66,172.81,5794.0,153.6126,153.6659,153.5326,153.6659,5794.0
2019-08-20 14:00:00,172.8,172.85,172.5,172.52,4060.0,153.6571,153.7015,153.3903,153.4081,4060.0
2019-08-20 14:05:00,172.47,172.57,172.32,172.42,3918.0,153.3636,153.4525,153.2302,153.3191,3918.0
2019-08-20 14:10:00,172.46,172.64,172.46,172.51,2400.0,153.3547,153.5148,153.3547,153.3992,2400.0
2019-08-20 14:15:00,172.58,172.7,172.52,172.61,4567.0,153.4614,153.5681,153.4081,153.4881,4567.0
2019-08-20 14:20:00,172.6,172.69,172.42,172.58,3515.0,153.4792,153.5592,153.3191,153.4614,3515.0
2019-08-20 14:25:00,172.58,172.72,172.56,172.59,2813.0,153.4614,153.5859,153.4436,153.4703,2813.0
2019-08-20 14:30:00,172.5,172.81,172.5,172.76,3038.0,153.3903,153.6659,153.3903,153.6215,3038.0
2019-08-20 14:35:00,172.77,172.84,172.75,172.78,3272.0,153.6304,153.6926,153.6126,153.6393,3272.0
2019-08-20 14:40:00,172.74,172.89,172.67,172.67,3740.0,153.6037,153.7371,153.5415,153.5415,3740.0
2019-08-20 14:45:00,172.67,172.68,172.48,172.56,8421.0,153.5415,153.5503,153.3725,153.4436,8421.0
2019-08-20 14:50:00,172.52,172.54,172.31,172.34,6663.0,153.4081,153.4259,153.2213,153.248,6663.0
2019-08-20 14:55:00,172.39,172.48,172.31,172.31,7250.0,153.2925,153.3725,153.2213,153.2213,7250.0
2019-08-20 15:00:00,172.31,172.36,172.09,172.1,7829.0,153.2213,153.2658,153.0257,153.0346,7829.0
2019-08-20 15:05:00,172.11,172.23,172.08,172.1,7709.0,153.0435,153.1502,153.0168,153.0346,7709.0
2019-08-20 15:10:00,172.14,172.27,172.09,172.17,6167.0,153.0702,153.1858,153.0257,153.0968,6167.0
2019-08-20 15:15:00,172.22,172.22,171.89,171.89,11994.0,153.1413,153.1413,152.8479,152.8479,11994.0
2019-08-20 15:20:00,171.89,171.93,171.81,171.86,31004.0,152.8479,152.8834,152.7767,152.8212,31004.0
2019-08-20 15:25:00,171.88,172.26,171.85,172.26,21456.0,152.839,153.1769,152.8123,153.1769,21456.0
2019-08-20 15:30:00,172.27,172.36,172.21,172.34,10957.0,153.1858,153.2658,153.1324,153.248,10957.0
2019-08-20 15:35:00,172.36,172.45,172.22,172.45,6126.0,153.2658,153.3458,153.1413,153.3458,6126.0
2019-08-20 15:40:00,172.48,172.48,172.3,172.31,6975.0,153.3725,153.3725,153.2124,153.2213,6975.0
2019-08-20 15:45:00,172.31,172.31,172.16,172.22,12364.0,153.2213,153.2213,153.088,153.1413,12364.0
2019-08-20 15:50:00,172.22,172.3,172.08,172.16,23098.0,153.1413,153.2124,153.0168,153.088,23098.0
2019-08-20 15:55:00,172.16,172.16,171.68,171.82,65151.0,153.088,153.088,152.6611,152.7856,65151.0
2019-08-21 09:30:00,173.19,173.88,173.19,173.4,13880.0,154.0038,154.6174,154.0038,154.1906,13880.0
2019-08-21 09:35:00,173.48,173.7,173.23,173.34,9039.0,154.2617,154.4573,154.0394,154.1372,9039.0
2019-08-21 09:40:00,173.29,174.26,173.28,174.25,8165.0,154.0928,154.9553,154.0839,154.9464,8165.0
2019-08-21 09:45:00,174.21,174.27,173.88,173.99,8676.0,154.9108,154.9642,154.6174,154.7152,8676.0
2019-08-21 09:50:00,173.93,174.02,173.63,173.71,12851.0,154.6619,154.7419,154.3951,154.4662,12851.0
2019-08-21 09:55:00,173.84,174.07,173.78,173.89,10788.0,154.5818,154.7864,154.5285,154.6263,10788.0
2019-08-21 10:00:00,173.89,174.08,173.77,174.03,5835.0,154.6263,154.7953,154.5196,154.7508,5835.0
2019-08-21 10:05:00,174.11,174.11,173.84,173.84,14160.0,154.8219,154.8219,154.5818,154.5818,14160.0
2019-08-21 10:10:00,173.89,174.25,173.81,174.18,9998.0,154.6263,154.9464,154.5552,154.8842,9998.0
2019-08-21 10:15:00,174.14,174.42,174.04,174.34,4842.0,154.8486,155.0976,154.7597,155.0264,4842.0
2019-08-21 10:20:00,174.39,174.53,173.98,173.99,7877.0,155.0709,155.1954,154.7063,154.7152,7877.0
2019-08-21 10:25:00,174.09,174.38,173.97,174.0,6001.0,154.8041,155.062,154.6974,154.7241,6001.0
2019-08-21 10:30:00,174.0,174.22,173.83,173.87,8911.0,154.7241,154.9197,154.5729,154.6085,8911.0
2019-08-21 10:35:00,173.92,173.92,173.49,173.49,6513.0,154.653,154.653,154.2706,154.2706,6513.0
2019-08-21 10:40:00,173.49,173.52,173.08,173.18,6400.0,154.2706,154.2973,153.906,153.995,6400.0
2019-08-21 10:45:00,173.09,173.33,173.08,173.2,2449.0,153.9149,154.1283,153.906,154.0127,2449.0
2019-08-21 10:50:00,173.19,173.6,173.19,173.5,7049.0,154.0038,154.3684,154.0038,154.2795,7049.0
2019-08-21 10:55:00,173.48,173.53,173.31,173.31,3546.0,154.2617,154.3062,154.1106,154.1106,3546.0
2019-08-21 11:00:00,173.29,173.29,173.11,173.28,1976.0,154.0928,154.0928,153.9327,154.0839,1976.0
2019-08-21 11:05:00,173.29,173.76,173.29,173.74,3340.0,154.0928,154.5107,154.0928,154.4929,3340.0
2019-08-21 11:10:00,173.74,174.01,173.71,174.01,3799.0,154.4929,154.733,154.4662,154.733,3799.0
2019-08-21 11:15:00,174.01,174.09,173.84,173.84,4032.0,154.733,154.8041,154.5818,154.5818,4032.0
2019-08-21 11:20:00,173.82,174.17,173.8,174.01,4529.0,154.5641,154.8753,154.5463,154.733,4529.0
2019-08-21 11:25:00,174.05,174.14,173.91,173.95,4152.0,154.7686,154.8486,154.6441,154.6797,4152.0
2019-08-21 11:30:00,173.92,174.05,173.89,174.05,2549.0,154.653,154.7686,154.6263,154.7686,2549.0
2019-08-21 11:35:00,174.06,174.36,174.03,174.26,3792.0,154.7775,155.0442,154.7508,154.9553,3792.0
2019-08-21 11:40:00,174.33,174.33,174.13,174.2,3249.0,155.0176,155.0176,154.8397,154.902,3249.0
2019-08-21 11:45:00,174.18,174.34,174.17,174.34,3692.0,154.8842,155.0264,154.8753,155.0264,3692.0
2019-08-21 11:50:00,174.28,174.28,174.11,174.25,2500.0,154.9731,154.9731,154.8219,154.9464,2500.0
2019-08-21 11:55:00,174.28,174.41,174.21,174.29,3833.0,154.9731,155.0887,154.9108,154.982,3833.0
2019-08-21 12:00:00,174.28,174.41,174.25,174.27,2602.0,154.9731,155.0887,154.9464,154.9642,2602.0
2019-08-21 12:05:00,174.29,174.43,174.24,174.37,5037.0,154.982,155.1065,154.9375,155.0531,5037.0
2019-08-21 12:10:00,174.37,174.44,174.3,174.38,2405.0,155.0531,155.1154,154.9909,155.062,2405.0
2019-08-21 12:15:00,174.39,174.6,174.28,174.43,16350.0,155.0709,155.2576,154.9731,155.1065,16350.0
2019-08-21 12:20:00,174.43,174.46,174.33,174.37,4037.0,155.1065,155.1332,155.0176,155.0531,4037.0
2019-08-21 12:25:00,174.38,174.4,174.27,174.38,2990.0,155.062,155.0798,154.9642,155.062,2990.0
2019-08-21 12:30:00,174.37,174.37,174.23,174.3,3733.0,155.0531,155.0531,154.9286,154.9909,3733.0
2019-08-21 12:35:00,174.28,174.3,174.12,174.12,2795.0,154.9731,154.9909,154.8308,154.8308,2795.0
2019-08-21 12:40:00,174.16,174.24,174.11,174.21,3335.0,154.8664,154.9375,154.8219,154.9108,3335.0
2019-08-21 12:45:00,174.22,174.31,174.19,174.25,3117.0,154.9197,154.9998,154.8931,154.9464,3117.0
2019-08-21 12:50:00,174.26,174.41,174.26,174.38,2683.0,154.9553,155.0887,154.9553,155.062,2683.0
2019-08-21 12:55:00,174.37,174.4,174.31,174.31,3386.0,155.0531,155.0798,154.9998,154.9998,3386.0
2019-08-21 13:00:00,174.34,174.34,174.22,174.25,2961.0,155.0264,155.0264,154.9197,154.9464,2961.0
2019-08-21 13:05:00,174.25,174.34,174.25,174.28,3628.0,154.9464,155.0264,154.9464,154.9731,3628.0
2019-08-21 13:10:00,174.26,174.32,174.22,174.25,2907.0,154.9553,155.0087,154.9197,154.9464,2907.0
2019-08-21 13:15:00,174.22,174.22,174.07,174.08,3798.0,154.9197,154.9197,154.7864,154.7953,3798.0
2019-08-21 13:20:00,174.04,174.06,173.93,174.04,3462.0,154.7597,154.7775,154.6619,154.7597,3462.0
2019-08-21 13:25:00,174.03,174.08,174.02,174.08,1723.0,154.7508,154.7953,154.7419,154.7953,1723.0
2019-08-21 13:30:00,174.07,174.12,173.96,174.0,3742.0,154.7864,154.8308,154.6885,154.7241,3742.0
2019-08-21 13:35:00,174.06,174.06,173.95,173.95,1527.0,154.7775,154.7775,154.6797,154.6797,1527.0
2019-08-21 13:40:00,173.98,174.0,173.88,173.97,2228.0,154.7063,154.7241,154.6174,154.6974,2228.0
2019-08-21 13:45:00,173.97,174.05,173.93,174.05,4147.0,154.6974,154.7686,154.6619,154.7686,4147.0
2019-08-21 13:50:00,174.04,174.1,173.97,174.06,4875.0,154.7597,154.813,154.6974,154.7775,4875.0
2019-08-21 13:55:00,174.05,174.1,173.87,173.87,2083.0,154.7686,154.813,154.6085,154.6085,2083.0
2019-08-21 14:00:00,173.84,173.95,173.27,173.93,6995.0,154.5818,154.6797,154.075,154.6619,6995.0
2019-08-21 14:05:00,173.93,173.97,173.63,173.78,8414.0,154.6619,154.6974,154.3951,154.5285,8414.0
2019-08-21 14:10:00,173.78,173.78,173.48,173.64,2878.0,154.5285,154.5285,154.2617,154.404,2878.0
2019-08-21 14:15:00,173.64,173.97,173.64,173.93,5620.0,154.404,154.6974,154.404,154.6619,5620.0
2019-08-21 14:20:00,173.92,174.0,173.82,173.88,3605.0,154.653,154.7241,154.5641,154.6174,3605.0
2019-08-21 14:25:00,173.87,173.9,173.84,173.87,2201.0,154.6085,154.6352,154.5818,154.6085,2201.0
2019-08-21 14:30:00,173.92,173.96,173.87,173.96,3509.0,154.653,154.6885,154.6085,154.6885,3509.0
2019-08-21 14:35:00,173.93,173.96,173.63,173.73,3150.0,154.6619,154.6885,154.3951,154.484,3150.0
2019-08-21 14:40:00,173.72,173.77,173.69,173.75,2465.0,154.4751,154.5196,154.4485,154.5018,2465.0
2019-08-21 14:45:00,173.75,173.78,173.49,173.58,5304.0,154.5018,154.5285,154.2706,154.3506,5304.0
2019-08-21 14:50:00,173.53,173.76,173.52,173.66,3355.0,154.3062,154.5107,154.2973,154.4218,3355.0
2019-08-21 14:55:00,173.72,173.99,173.72,173.99,9903.0,154.4751,154.7152,154.4751,154.7152,9903.0
2019-08-21 15:00:00,173.99,174.14,173.98,174.09,10527.0,154.7152,154.8486,154.7063,154.8041,10527.0
2019-08-21 15:05:00,174.11,174.19,173.97,174.19,8918.0,154.8219,154.8931,154.6974,154.8931,8918.0
2019-08-21 15:10:00,174.22,174.34,174.22,174.32,8020.0,154.9197,155.0264,154.9197,155.0087,8020.0
2019-08-21 15:15:00,174.31,174.43,174.25,174.43,6606.0,154.9998,155.1065,154.9464,155.1065,6606.0
2019-08-21 15:20:00,174.45,174.46,174.36,174.4,8932.0,155.1243,155.1332,155.0442,155.0798,8932.0
2019-08-21 15:25:00,174.42,174.52,174.39,174.43,8711.0,155.0976,155.1865,155.0709,155.1065,8711.0
2019-08-21 15:30:00,174.42,174.6,174.32,174.56,37108.0,155.0976,155.2576,155.0087,155.2221,37108.0
2019-08-21 15:35:00,174.61,174.67,174.51,174.59,23357.0,155.2665,155.3199,155.1776,155.2488,23357.0
2019-08-21 15:40:00,174.52,174.63,174.52,174.52,12184.0,155.1865,155.2843,155.1865,155.1865,12184.0
2019-08-21 15:45:00,174.52,174.54,174.28,174.32,17750.0,155.1865,155.2043,154.9731,155.0087,17750.0
2019-08-21 15:50:00,174.42,174.43,174.1,174.28,17900.0,155.0976,155.1065,154.813,154.9731,17900.0
2019-08-21 15:55:00,174.28,174.42,174.1,174.25,63780.0,154.9731,155.0976,154.813,154.9464,63780.0
2019-08-22 09:30:00,174.42,175.14,174.42,174.82,15582.0,155.0976,155.7378,155.0976,155.4533,15582.0
2019-08-22 09:35:00,174.93,175.6,174.66,175.46,6736.0,155.5511,156.1469,155.311,156.0224,6736.0
2019-08-22 09:40:00,175.33,175.55,175.25,175.47,4832.0,155.9068,156.1024,155.8356,156.0313,4832.0
2019-08-22 09:45:00,175.38,175.38,175.05,175.3,11532.0,155.9512,155.9512,155.6578,155.8801,11532.0
2019-08-22 09:50:00,175.35,175.8,175.35,175.75,3402.0,155.9246,156.3247,155.9246,156.2802,3402.0
2019-08-22 09:55:00,175.86,176.18,175.79,176.17,17270.0,156.3781,156.6626,156.3158,156.6537,17270.0
2019-08-22 10:00:00,176.18,176.2,175.76,175.87,10151.0,156.6626,156.6804,156.2891,156.387,10151.0
2019-08-22 10:05:00,175.94,176.16,175.86,175.92,11926.0,156.4492,156.6448,156.3781,156.4314,11926.0
2019-08-22 10:10:00,175.98,176.09,175.8,175.91,17330.0,156.4848,156.5826,156.3247,156.4225,17330.0
2019-08-22 10:15:00,176.04,176.13,175.89,175.89,2956.0,156.5381,156.6181,156.4047,156.4047,2956.0
2019-08-22 10:20:00,175.94,175.94,175.34,175.41,10814.0,156.4492,156.4492,155.9157,155.9779,10814.0
2019-08-22 10:25:00,175.47,175.47,175.23,175.29,8023.0,156.0313,156.0313,155.8179,155.8712,8023.0
2019-08-22 10:30:00,175.22,175.22,174.56,174.96,27359.0,155.809,155.809,155.2221,155.5778,27359.0
2019-08-22 10:35:00,174.97,174.98,174.31,174.37,16164.0,155.5867,155.5955,154.9998,155.0531,16164.0
2019-08-22 10:40:00,174.42,174.65,174.1,174.12,5733.0,155.0976,155.3021,154.813,154.8308,5733.0
2019-08-22 10:45:00,174.08,174.17,173.86,174.11,9906.0,154.7953,154.8753,154.5996,154.8219,9906.0
2019-08-22 10:50:00,174.13,174.13,173.67,173.67,5968.0,154.8397,154.8397,154.4307,154.4307,5968.0
2019-08-22 10:55:00,173.77,173.95,173.42,173.49,4404.0,154.5196,154.6797,154.2084,154.2706,4404.0
2019-08-22 11:00:00,173.63,173.93,173.63,173.74,5793.0,154.3951,154.6619,154.3951,154.4929,5793.0
2019-08-22 11:05:00,173.87,174.58,173.86,174.44,55224.0,154.6085,155.2399,154.5996,155.1154,55224.0
2019-08-22 11:10:00,174.44,174.64,174.2,174.2,7867.0,155.1154,155.2932,154.902,154.902,7867.0
2019-08-22 11:15:00,174.22,174.34,173.96,174.03,6477.0,154.9197,155.0264,154.6885,154.7508,6477.0
2019-08-22 11:20:00,173.99,174.08,173.86,173.97,3749.0,154.7152,154.7953,154.5996,154.6974,3749.0
2019-08-22 11:25:00,173.93,173.99,173.51,173.53,5655.0,154.6619,154.7152,154.2884,154.3062,5655.0
2019-08-22 11:30:00,173.55,173.91,173.55,173.85,4200.0,154.324,154.6441,154.324,154.5907,4200.0
2019-08-22 11:35:00,173.85,174.0,173.82,173.83,3414.0,154.5907,154.7241,154.5641,154.5729,3414.0
2019-08-22 11:40:00,173.83,174.02,173.71,173.98,4493.0,154.5729,154.7419,154.4662,154.7063,4493.0
2019-08-22 11:45:00,174.0,174.0,173.82,173.91,2550.0,154.7241,154.7241,154.5641,154.6441,2550.0
2019-08-22 11:50:00,173.88,174.15,173.82,174.06,4920.0,154.6174,154.8575,154.5641,154.7775,4920.0
2019-08-22 11:55:00,174.02,174.09,173.83,173.96,2912.0,154.7419,154.8041,154.5729,154.6885,2912.0
2019-08-22 12:00:00,173.92,174.25,173.92,174.19,3066.0,154.653,154.9464,154.653,154.8931,3066.0
2019-08-22 12:05:00,174.16,174.35,174.16,174.31,5354.0,154.8664,155.0353,154.8664,154.9998,5354.0
2019-08-22 12:10:00,174.33,174.4,174.28,174.36,4299.0,155.0176,155.0798,154.9731,155.0442,4299.0
2019-08-22 12:15:00,174.39,174.4,174.25,174.36,2770.0,155.0709,155.0798,154.9464,155.0442,2770.0
2019-08-22 12:20:00,174.37,174.37,174.26,174.28,1252.0,155.0531,155.0531,154.9553,154.9731,1252.0
2019-08-22 12:25:00,174.29,174.29,174.09,174.22,1759.0,154.982,154.982,154.8041,154.9197,1759.0
2019-08-22 12:30:00,174.17,174.34,174.15,174.15,2408.0,154.8753,155.0264,154.8575,154.8575,2408.0
2019-08-22 12:35:00,174.12,174.15,174.02,174.07,3700.0,154.8308,154.8575,154.7419,154.7864,3700.0
2019-08-22 12:40:00,174.08,174.31,174.08,174.3,17118.0,154.7953,154.9998,154.7953,154.9909,17118.0
2019-08-22 12:45:00,174.3,174.4,174.24,174.37,6956.0,154.9909,155.0798,154.9375,155.0531,6956.0
2019-08-22 12:50:00,174.4,174.46,174.34,174.34,4234.0,155.0798,155.1332,155.0264,155.0264,4234.0
2019-08-22 12:55:00,174.29,174.29,174.12,174.13,3555.0,154.982,154.982,154.8308,154.8397,3555.0
2019-08-22 13:00:00,174.1,174.27,174.1,174.14,4409.0,154.813,154.9642,154.813,154.8486,4409.0
2019-08-22 13:05:00,174.18,174.32,174.17,174.25,6127.0,154.8842,155.0087,154.8753,154.9464,6127.0
2019-08-22 13:10:00,174.27,174.32,174.12,174.22,3102.0,154.9642,155.0087,154.8308,154.9197,3102.0
2019-08-22 13:15:00,174.22,174.35,174.22,174.27,2100.0,154.9197,155.0353,154.9197,154.9642,2100.0
2019-08-22 13:20:00,174.3,174.42,174.28,174.42,3653.0,154.9909,155.0976,154.9731,155.0976,3653.0
2019-08-22 13:25:00,174.4,174.46,174.29,174.31,4905.0,155.0798,155.1332,154.982,154.9998,4905.0
2019-08-22 13:30:00,174.32,174.33,174.23,174.31,1961.0,155.0087,155.0176,154.9286,154.9998,1961.0
2019-08-22 13:35:00,174.31,174.45,174.29,174.41,6501.0,154.9998,155.1243,154.982,155.0887,6501.0
2019-08-22 13:40:00,174.4,174.42,174.29,174.35,6423.0,155.0798,155.0976,154.982,155.0353,6423.0
2019-08-22 13:45:00,174.34,174.39,174.29,174.33,3500.0,155.0264,155.0709,154.982,155.0176,3500.0
2019-08-22 13:50:00,174.33,174.36,174.29,174.31,3967.0,155.0176,155.0442,154.982,154.9998,3967.0
2019-08-22 13:55:00,174.33,174.46,174.31,174.46,10605.0,155.0176,155.1332,154.9998,155.1332,10605.0
2019-08-22 14:00:00,174.4,174.58,174.4,174.55,11571.0,155.0798,155.2399,155.0798,155.2132,11571.0
2019-08-22 14:05:00,174.53,174.54,174.35,174.35,5281.0,155.1954,155.2043,155.0353,155.0353,5281.0
2019-08-22 14:10:00,174.37,174.37,174.2,174.28,4560.0,155.0531,155.0531,154.902,154.9731,4560.0
2019-08-22 14:15:00,174.29,174.37,174.19,174.33,4670.0,154.982,155.0531,154.8931,155.0176,4670.0
2019-08-22 14:20:00,174.32,174.45,174.3,174.45,8221.0,155.0087,155.1243,154.9909,155.1243,8221.0
2019-08-22 14:25:00,174.48,174.53,174.35,174.4,7299.0,155.1509,155.1954,155.0353,155.0798,7299.0
2019-08-22 14:30:00,174.42,174.42,174.32,174.39,4844.0,155.0976,155.0976,155.0087,155.0709,4844.0
2019-08-22 14:35:00,174.41,174.41,174.25,174.39,5918.0,155.0887,155.0887,154.9464,155.0709,5918.0
2019-08-22 14:40:00,174.37,174.45,174.33,174.41,7226.0,155.0531,155.1243,155.0176,155.0887,7226.0
2019-08-22 14:45:00,174.37,174.54,174.33,174.37,7774.0,155.0531,155.2043,155.0176,155.0531,7774.0
2019-08-22 14:50:00,174.38,174.41,174.31,174.4,6161.0,155.062,155.0887,154.9998,155.0798,6161.0
2019-08-22 14:55:00,174.41,174.41,174.31,174.37,5627.0,155.0887,155.0887,154.9998,155.0531,5627.0
2019-08-22 15:00:00,174.38,174.41,174.32,174.35,4080.0,155.062,155.0887,155.0087,155.0353,4080.0
2019-08-22 15:05:00,174.34,174.36,174.3,174.33,6836.0,155.0264,155.0442,154.9909,155.0176,6836.0
2019-08-22 15:10:00,174.32,174.32,173.98,174.02,9905.0,155.0087,155.0087,154.7063,154.7419,9905.0
2019-08-22 15:15:00,174.04,174.06,173.95,174.02,6907.0,154.7597,154.7775,154.6797,154.7419,6907.0
2019-08-22 15:20:00,174.05,174.28,174.04,174.27,7966.0,154.7686,154.9731,154.7597,154.9642,7966.0
2019-08-22 15:25:00,174.29,174.39,174.25,174.37,8376.0,154.982,155.0709,154.9464,155.0531,8376.0
2019-08-22 15:30:00,174.37,174.42,174.29,174.29,12838.0,155.0531,155.0976,154.982,154.982,12838.0
2019-08-22 15:35:00,174.31,174.39,174.31,174.37,10818.0,154.9998,155.0709,154.9998,155.0531,10818.0
2019-08-22 15:40:00,174.38,174.4,174.2,174.29,21233.0,155.062,155.0798,154.902,154.982,21233.0
2019-08-22 15:45:00,174.29,174.38,174.26,174.34,14299.0,154.982,155.062,154.9553,155.0264,14299.0
2019-08-22 15:50:00,174.32,174.53,174.3,174.35,35792.0,155.0087,155.1954,154.9909,155.0353,35792.0
2019-08-22 15:55:00,174.34,174.35,173.67,173.85,57951.0,155.0264,155.0353,154.4307,154.5907,57951.0
2019-08-23 09:30:00,173.01,173.19,171.93,172.84,12961.0,153.8438,154.0038,152.8834,153.6926,12961.0
2019-08-23 09:35:00,172.72,172.79,172.28,172.61,8752.0,153.5859,153.6482,153.1947,153.4881,8752.0
2019-08-23 09:40:00,172.72,172.9,172.58,172.75,3332.0,153.5859,153.746,153.4614,153.6126,3332.0
2019-08-23 09:45:00,172.75,172.9,172.3,172.3,5348.0,153.6126,153.746,153.2124,153.2124,5348.0
2019-08-23 09:50:00,172.16,172.76,172.07,172.69,10165.0,153.088,153.6215,153.0079,153.5592,10165.0
2019-08-23 09:55:00,172.82,173.09,172.81,173.06,2630.0,153.6748,153.9149,153.6659,153.8882,2630.0
2019-08-23 10:00:00,173.06,173.76,172.92,173.36,10593.0,153.8882,154.5107,153.7638,154.155,10593.0
2019-08-23 10:05:00,173.37,173.54,172.87,172.96,4215.0,154.1639,154.3151,153.7193,153.7993,4215.0
2019-08-23 10:10:00,172.9,173.4,172.36,173.4,26871.0,153.746,154.1906,153.2658,154.1906,26871.0
2019-08-23 10:15:00,173.37,173.46,172.96,173.46,7382.0,154.1639,154.2439,153.7993,154.2439,7382.0
2019-08-23 10:20:00,173.44,173.44,172.8,172.95,6175.0,154.2262,154.2262,153.6571,153.7904,6175.0
2019-08-23 10:25:00,172.95,172.99,172.64,172.74,4297.0,153.7904,153.826,153.5148,153.6037,4297.0
2019-08-23 10:30:00,172.78,173.19,172.73,173.07,7910.0,153.6393,154.0038,153.5948,153.8971,7910.0
2019-08-23 10:35:00,172.97,173.44,172.88,173.44,3549.0,153.8082,154.2262,153.7282,154.2262,3549.0
2019-08-23 10:40:00,173.49,173.5,172.92,173.07,3767.0,154.2706,154.2795,153.7638,153.8971,3767.0
2019-08-23 10:45:00,173.0,173.07,172.54,172.56,7614.0,153.8349,153.8971,153.4259,153.4436,7614.0
2019-08-23 10:50:00,172.7,173.21,172.7,173.08,9558.0,153.5681,154.0216,153.5681,153.906,9558.0
2019-08-23 10:55:00,173.11,173.42,172.55,172.55,8468.0,153.9327,154.2084,153.4347,153.4347,8468.0
2019-08-23 11:00:00,172.66,172.78,170.99,171.12,41928.0,153.5326,153.6393,152.0476,152.1632,41928.0
2019-08-23 11:05:00,171.05,171.47,169.81,169.86,115645.0,152.1009,152.4744,150.9983,151.0427,115645.0
2019-08-23 11:10:00,169.55,170.16,169.51,169.81,12001.0,150.7671,151.3095,150.7315,150.9983,12001.0
2019-08-23 11:15:00,169.81,170.51,169.67,170.5,11530.0,150.9983,151.6207,150.8738,151.6118,11530.0
2019-08-23 11:20:00,170.48,170.53,170.13,170.2,13467.0,151.5941,151.6385,151.2828,151.3451,13467.0
2019-08-23 11:25:00,170.15,170.37,169.8,170.15,13215.0,151.3006,151.4962,150.9894,151.3006,13215.0
2019-08-23 11:30:00,170.19,170.31,169.79,169.8,7530.0,151.3362,151.4429,150.9805,150.9894,7530.0
2019-08-23 11:35:00,169.78,169.84,169.42,169.73,7013.0,150.9716,151.025,150.6515,150.9271,7013.0
2019-08-23 11:40:00,169.72,169.83,169.48,169.81,6616.0,150.9183,151.0161,150.7048,150.9983,6616.0
2019-08-23 11:45:00,169.97,170.01,169.5,169.61,6684.0,151.1406,151.1761,150.7226,150.8204,6684.0
2019-08-23 11:50:00,169.77,169.92,169.63,169.68,4603.0,150.9627,151.0961,150.8382,150.8827,4603.0
2019-08-23 11:55:00,169.79,169.79,169.2,169.25,8504.0,150.9805,150.9805,150.4559,150.5003,8504.0
2019-08-23 12:00:00,169.19,169.42,168.94,169.37,5936.0,150.447,150.6515,150.2247,150.607,5936.0
2019-08-23 12:05:00,169.37,169.44,169.06,169.44,5376.0,150.607,150.6693,150.3314,150.6693,5376.0
2019-08-23 12:10:00,169.52,170.01,169.32,170.0,5913.0,150.7404,151.1761,150.5626,151.1672,5913.0
2019-08-23 12:15:00,170.07,170.32,170.07,170.13,4666.0,151.2295,151.4518,151.2295,151.2828,4666.0
2019-08-23 12:20:00,170.07,170.16,169.85,169.85,7649.0,151.2295,151.3095,151.0339,151.0339,7649.0
2019-08-23 12:25:00,169.93,169.98,169.69,169.75,3419.0,151.105,151.1495,150.8916,150.9449,3419.0
2019-08-23 12:30:00,169.67,170.09,169.67,170.09,3460.0,150.8738,151.2473,150.8738,151.2473,3460.0
2019-08-23 12:35:00,170.13,170.3,170.09,170.17,47981.0,151.2828,151.434,151.2473,151.3184,47981.0
2019-08-23 12:40:00,170.19,170.28,170.01,170.02,5527.0,151.3362,151.4162,151.1761,151.185,5527.0
2019-08-23 12:45:00,169.88,169.93,169.64,169.64,22600.0,151.0605,151.105,150.8471,150.8471,22600.0
2019-08-23 12:50:00,169.63,169.73,169.37,169.37,5270.0,150.8382,150.9271,150.607,150.607,5270.0
2019-08-23 12:55:00,169.37,169.82,169.33,169.78,23501.0,150.607,151.0072,150.5715,150.9716,23501.0
2019-08-23 13:00:00,169.73,169.88,169.58,169.67,9275.0,150.9271,151.0605,150.7938,150.8738,9275.0
2019-08-23 13:05:00,169.64,169.85,169.56,169.6,6972.0,150.8471,151.0339,150.776,150.8115,6972.0
2019-08-23 13:10:00,169.55,169.99,169.52,169.89,4393.0,150.7671,151.1583,150.7404,151.0694,4393.0
2019-08-23 13:15:00,169.91,169.91,169.41,169.48,5044.0,151.0872,151.0872,150.6426,150.7048,5044.0
2019-08-23 13:20:00,169.45,169.45,169.19,169.22,2466.0,150.6782,150.6782,150.447,150.4736,2466.0
2019-08-23 13:25:00,169.18,169.21,169.01,169.09,5274.0,150.4381,150.4648,150.2869,150.358,5274.0
2019-08-23 13:30:00,169.04,169.81,169.03,169.79,87827.0,150.3136,150.9983,150.3047,150.9805,87827.0
2019-08-23 13:35:00,169.79,170.16,169.79,170.16,5441.0,150.9805,151.3095,150.9805,151.3095,5441.0
2019-08-23 13:40:00,170.11,170.11,169.83,169.89,6029.0,151.2651,151.2651,151.0161,151.0694,6029.0
2019-08-23 13:45:00,169.89,170.15,169.74,170.09,3470.0,151.0694,151.3006,150.936,151.2473,3470.0
2019-08-23 13:50:00,170.03,170.44,169.98,170.38,6182.0,151.1939,151.5585,151.1495,151.5051,6182.0
2019-08-23 13:55:00,170.33,170.39,170.11,170.11,3606.0,151.4607,151.514,151.2651,151.2651,3606.0
2019-08-23 14:00:00,170.15,170.15,169.84,169.99,4383.0,151.3006,151.3006,151.025,151.1583,4383.0
2019-08-23 14:05:00,169.94,170.15,169.92,169.92,3701.0,151.1139,151.3006,151.0961,151.0961,3701.0
2019-08-23 14:10:00,169.98,169.98,169.77,169.77,3837.0,151.1495,151.1495,150.9627,150.9627,3837.0
2019-08-23 14:15:00,169.89,170.04,169.71,170.01,7700.0,151.0694,151.2028,150.9094,151.1761,7700.0
2019-08-23 14:20:00,170.0,170.0,169.66,169.79,7680.0,151.1672,151.1672,150.8649,150.9805,7680.0
2019-08-23 14:25:00,169.79,169.95,169.74,169.89,13255.0,150.9805,151.1228,150.936,151.0694,13255.0
2019-08-23 14:30:00,169.94,170.1,169.87,169.97,4180.0,151.1139,151.2562,151.0516,151.1406,4180.0
2019-08-23 14:35:00,170.01,170.07,169.78,169.89,4841.0,151.1761,151.2295,150.9716,151.0694,4841.0
2019-08-23 14:40:00,169.82,169.98,169.76,169.79,5383.0,151.0072,151.1495,150.9538,150.9805,5383.0
2019-08-23 14:45:00,169.67,169.71,169.37,169.5,5816.0,150.8738,150.9094,150.607,150.7226,5816.0
2019-08-23 14:50:00,169.45,169.66,169.43,169.51,5337.0,150.6782,150.8649,150.6604,150.7315,5337.0
2019-08-23 14:55:00,169.49,169.72,169.46,169.71,6782.0,150.7137,150.9183,150.6871,150.9094,6782.0
2019-08-23 15:00:00,169.68,169.76,169.58,169.71,14409.0,150.8827,150.9538,150.7938,150.9094,14409.0
2019-08-23 15:05:00,169.78,170.04,169.73,169.88,8771.0,150.9716,151.2028,150.9271,151.0605,8771.0
2019-08-23 15:10:00,169.77,169.77,169.4,169.55,16768.0,150.9627,150.9627,150.6337,150.7671,16768.0
2019-08-23 15:15:00,169.55,169.91,169.52,169.74,8416.0,150.7671,151.0872,150.7404,150.936,8416.0
2019-08-23 15:20:00,169.77,169.84,169.71,169.76,9269.0,150.9627,151.025,150.9094,150.9538,9269.0
2019-08-23 15:25:00,169.73,169.83,169.6,169.69,11392.0,150.9271,151.0161,150.8115,150.8916,11392.0
2019-08-23 15:30:00,169.66,169.73,169.49,169.62,21011.0,150.8649,150.9271,150.7137,150.8293,21011.0
2019-08-23 15:35:00,169.64,169.67,169.45,169.59,10817.0,150.8471,150.8738,150.6782,150.8027,10817.0
2019-08-23 15:40:00,169.59,169.69,169.5,169.51,64662.0,150.8027,150.8916,150.7226,150.7315,64662.0
2019-08-23 15:45:00,169.55,169.74,169.35,169.35,18544.0,150.7671,150.936,150.5892,150.5892,18544.0
2019-08-23 15:50:00,169.35,169.44,168.91,168.91,53197.0,150.5892,150.6693,150.198,150.198,53197.0
2019-08-23 15:55:00,168.86,169.41,168.63,169.41,127908.0,150.1535,150.6426,149.949,150.6426,127908.0
2019-08-26 09:30:00,171.28,171.86,170.81,171.12,24779.0,152.3054,152.8212,151.8875,152.1632,24779.0
2019-08-26 09:35:00,171.23,171.5,170.79,171.22,22621.0,152.261,152.5011,151.8697,152.2521,22621.0
2019-08-26 09:40:00,171.31,171.34,170.64,170.83,16881.0,152.3321,152.3588,151.7363,151.9053,16881.0
2019-08-26 09:45:00,170.85,171.0,170.14,170.32,12145.0,151.9231,152.0565,151.2917,151.4518,12145.0
2019-08-26 09:50:00,170.33,170.49,169.92,170.01,11122.0,151.4607,151.603,151.0961,151.1761,11122.0
2019-08-26 09:55:00,170.14,170.72,170.13,170.72,4058.0,151.2917,151.8075,151.2828,151.8075,4058.0
2019-08-26 10:00:00,170.72,170.97,170.62,170.69,9798.0,151.8075,152.0298,151.7186,151.7808,9798.0
2019-08-26 10:05:00,170.75,170.76,170.27,170.27,13085.0,151.8342,151.843,151.4073,151.4073,13085.0
2019-08-26 10:10:00,170.24,170.49,170.17,170.42,9844.0,151.3806,151.603,151.3184,151.5407,9844.0
2019-08-26 10:15:00,170.36,170.52,170.27,170.5,31404.0,151.4874,151.6296,151.4073,151.6118,31404.0
2019-08-26 10:20:00,170.5,170.56,170.46,170.53,17599.0,151.6118,151.6652,151.5763,151.6385,17599.0
2019-08-26 10:25:00,170.58,170.69,170.37,170.61,6844.0,151.683,151.7808,151.4962,151.7097,6844.0
2019-08-26 10:30:00,170.6,170.75,170.35,170.75,13350.0,151.7008,151.8342,151.4785,151.8342,13350.0
2019-08-26 10:35:00,170.74,170.74,170.32,170.49,6386.0,151.8253,151.8253,151.4518,151.603,6386.0
2019-08-26 10:40:00,170.44,170.44,170.14,170.35,14040.0,151.5585,151.5585,151.2917,151.4785,14040.0
2019-08-26 10:45:00,170.3,170.67,170.14,170.53,9997.0,151.434,151.763,151.2917,151.6385,9997.0
2019-08-26 10:50:00,170.6,170.9,170.6,170.77,7927.0,151.7008,151.9675,151.7008,151.8519,7927.0
2019-08-26 10:55:00,170.6,170.68,170.44,170.68,6610.0,151.7008,151.7719,151.5585,151.7719,6610.0
2019-08-26 11:00:00,170.64,171.04,170.6,171.01,10118.0,151.7363,152.092,151.7008,152.0653,10118.0
2019-08-26 11:05:00,171.0,171.24,170.99,171.18,9767.0,152.0565,152.2699,152.0476,152.2165,9767.0
2019-08-26 11:10:00,171.16,171.62,171.0,171.5,6773.0,152.1987,152.6078,152.0565,152.5011,6773.0
2019-08-26 11:15:00,171.49,171.63,171.14,171.33,8193.0,152.4922,152.6167,152.1809,152.3499,8193.0
2019-08-26 11:20:00,171.31,171.5,171.26,171.5,4207.0,152.3321,152.5011,152.2877,152.5011,4207.0
2019-08-26 11:25:00,171.55,171.6,171.28,171.49,8133.0,152.5455,152.59,152.3054,152.4922,8133.0
2019-08-26 11:30:00,171.48,171.59,171.35,171.52,5031.0,152.4833,152.5811,152.3677,152.5189,5031.0
2019-08-26 11:35:00,171.45,171.79,171.45,171.69,7082.0,152.4566,152.7589,152.4566,152.67,7082.0
2019-08-26 11:40:00,171.75,171.76,171.53,171.54,6694.0,152.7234,152.7323,152.5277,152.5366,6694.0
2019-08-26 11:45:00,171.6,171.66,171.41,171.66,5752.0,152.59,152.6433,152.421,152.6433,5752.0
2019-08-26 11:50:00,171.63,171.7,171.59,171.63,8563.0,152.6167,152.6789,152.5811,152.6167,8563.0
2019-08-26 11:55:00,171.63,171.83,171.61,171.83,5050.0,152.6167,152.7945,152.5989,152.7945,5050.0
2019-08-26 12:00:00,171.83,171.93,171.65,171.9,7029.0,152.7945,152.8834,152.6344,152.8568,7029.0
2019-08-26 12:05:00,171.9,172.14,171.84,172.09,7851.0,152.8568,153.0702,152.8034,153.0257,7851.0
2019-08-26 12:10:00,172.14,172.18,172.03,172.09,4684.0,153.0702,153.1057,152.9724,153.0257,4684.0
2019-08-26 12:15:00,172.07,172.15,171.75,171.77,18905.0,153.0079,153.0791,152.7234,152.7412,18905.0
2019-08-26 12:20:00,171.81,172.26,171.68,172.03,8997.0,152.7767,153.1769,152.6611,152.9724,8997.0
2019-08-26 12:25:00,172.03,172.11,171.77,171.93,12266.0,152.9724,153.0435,152.7412,152.8834,12266.0
2019-08-26 12:30:00,171.93,171.95,171.8,171.81,4112.0,152.8834,152.9012,152.7678,152.7767,4112.0
2019-08-26 12:35:00,171.81,171.82,171.7,171.75,6279.0,152.7767,152.7856,152.6789,152.7234,6279.0
2019-08-26 12:40:00,171.76,171.81,171.69,171.81,4049.0,152.7323,152.7767,152.67,152.7767,4049.0
2019-08-26 12:45:00,171.81,171.86,171.69,171.69,4587.0,152.7767,152.8212,152.67,152.67,4587.0
2019-08-26 12:50:00,171.72,171.85,171.7,171.83,7050.0,152.6967,152.8123,152.6789,152.7945,7050.0
2019-08-26 12:55:00,171.9,171.93,171.71,171.9,5383.0,152.8568,152.8834,152.6878,152.8568,5383.0
2019-08-26 13:00:00,171.88,172.02,171.85,172.0,7614.0,152.839,152.9635,152.8123,152.9457,7614.0
2019-08-26 13:05:00,172.03,172.15,171.9,172.15,9327.0,152.9724,153.0791,152.8568,153.0791,9327.0
2019-08-26 13:10:00,172.09,172.09,171.78,171.79,10314.0,153.0257,153.0257,152.75,152.7589,10314.0
2019-08-26 13:15:00,171.79,171.92,171.77,171.82,7595.0,152.7589,152.8745,152.7412,152.7856,7595.0
2019-08-26 13:20:00,171.77,171.86,171.77,171.83,3516.0,152.7412,152.8212,152.7412,152.7945,3516.0
2019-08-26 13:25:00,171.85,171.91,171.8,171.89,3806.0,152.8123,152.8656,152.7678,152.8479,3806.0
2019-08-26 13:30:00,171.84,171.87,171.76,171.83,6424.0,152.8034,152.8301,152.7323,152.7945,6424.0
2019-08-26 13:35:00,171.86,171.91,171.81,171.81,6038.0,152.8212,152.8656,152.7767,152.7767,6038.0
2019-08-26 13:40:00,171.81,171.81,171.63,171.63,5000.0,152.7767,152.7767,152.6167,152.6167,5000.0
2019-08-26 13:45:00,171.58,171.71,171.58,171.69,4305.0,152.5722,152.6878,152.5722,152.67,4305.0
2019-08-26 13:50:00,171.73,171.81,171.71,171.72,5250.0,152.7056,152.7767,152.6878,152.6967,5250.0
2019-08-26 13:55:00,171.72,171.77,171.62,171.73,5358.0,152.6967,152.7412,152.6078,152.7056,5358.0
2019-08-26 14:00:00,171.75,171.75,171.37,171.45,7371.0,152.7234,152.7234,152.3855,152.4566,7371.0
2019-08-26 14:05:00,171.44,171.54,171.44,171.51,5114.0,152.4477,152.5366,152.4477,152.51,5114.0
2019-08-26 14:10:00,171.49,171.5,171.36,171.36,5682.0,152.4922,152.5011,152.3766,152.3766,5682.0
2019-08-26 14:15:00,171.36,171.57,171.35,171.4,7795.0,152.3766,152.5633,152.3677,152.4121,7795.0
2019-08-26 14:20:00,171.4,171.51,171.31,171.45,3697.0,152.4121,152.51,152.3321,152.4566,3697.0
2019-08-26 14:25:00,171.43,171.43,171.21,171.27,9185.0,152.4388,152.4388,152.2432,152.2965,9185.0
2019-08-26 14:30:00,171.21,171.23,170.94,170.94,29833.0,152.2432,152.261,152.0031,152.0031,29833.0
2019-08-26 14:35:00,170.87,170.87,170.71,170.71,16999.0,151.9409,151.9409,151.7986,151.7986,16999.0
2019-08-26 14:40:00,170.69,170.76,170.64,170.69,4760.0,151.7808,151.843,151.7363,151.7808,4760.0
2019-08-26 14:45:00,170.78,170.94,170.78,170.84,9039.0,151.8608,152.0031,151.8608,151.9142,9039.0
2019-08-26 14:50:00,170.84,170.91,170.6,170.74,7901.0,151.9142,151.9764,151.7008,151.8253,7901.0
2019-08-26 14:55:00,170.78,170.8,170.69,170.77,6208.0,151.8608,151.8786,151.7808,151.8519,6208.0
2019-08-26 15:00:00,170.89,171.13,170.88,171.02,26745.0,151.9586,152.1721,151.9497,152.0742,26745.0
2019-08-26 15:05:00,170.99,171.17,170.67,170.81,12839.0,152.0476,152.2076,151.763,151.8875,12839.0
2019-08-26 15:10:00,170.81,170.97,170.73,170.95,7099.0,151.8875,152.0298,151.8164,152.012,7099.0
2019-08-26 15:15:00,170.95,171.11,170.9,170.94,9894.0,152.012,152.1543,151.9675,152.0031,9894.0
2019-08-26 15:20:00,170.94,170.98,170.85,170.98,8263.0,152.0031,152.0387,151.9231,152.0387,8263.0
2019-08-26 15:25:00,170.98,171.0,170.87,170.92,9475.0,152.0387,152.0565,151.9409,151.9853,9475.0
2019-08-26 15:30:00,170.91,171.07,170.86,170.9,19730.0,151.9764,152.1187,151.932,151.9675,19730.0
2019-08-26 15:35:00,170.92,171.01,170.74,170.78,16094.0,151.9853,152.0653,151.8253,151.8608,16094.0
2019-08-26 15:40:00,170.79,170.82,170.69,170.8,18688.0,151.8697,151.8964,151.7808,151.8786,18688.0
2019-08-26 15:45:00,170.81,170.96,170.79,170.8,38110.0,151.8875,152.0209,151.8697,151.8786,38110.0
2019-08-26 15:50:00,170.79,171.07,170.75,171.06,38146.0,151.8697,152.1187,151.8342,152.1098,38146.0
2019-08-26 15:55:00,171.11,171.46,171.0,171.44,112822.0,152.1543,152.4655,152.0565,152.4477,112822.0
2019-08-27 09:30:00,171.77,172.0,170.91,171.39,23671.0,152.7412,152.9457,151.9764,152.4033,23671.0
2019-08-27 09:35:00,171.78,172.13,171.28,171.51,14816.0,152.75,153.0613,152.3054,152.51,14816.0
2019-08-27 09:40:00,171.57,171.57,170.95,171.26,13987.0,152.5633,152.5633,152.012,152.2877,13987.0
2019-08-27 09:45:00,171.33,171.7,171.0,171.37,18581.0,152.3499,152.6789,152.0565,152.3855,18581.0
2019-08-27 09:50:00,171.42,171.47,170.89,171.27,8785.0,152.4299,152.4744,151.9586,152.2965,8785.0
2019-08-27 09:55:00,171.24,171.47,170.84,170.98,10651.0,152.2699,152.4744,151.9142,152.0387,10651.0
2019-08-27 10:00:00,171.21,171.21,170.95,171.12,4172.0,152.2432,152.2432,152.012,152.1632,4172.0
2019-08-27 10:05:00,171.12,171.26,170.95,171.16,7352.0,152.1632,152.2877,152.012,152.1987,7352.0
2019-08-27 10:10:00,171.24,171.31,171.04,171.12,4080.0,152.2699,152.3321,152.092,152.1632,4080.0
2019-08-27 10:15:00,171.16,171.37,171.13,171.23,7077.0,152.1987,152.3855,152.1721,152.261,7077.0
2019-08-27 10:20:00,171.33,171.45,171.15,171.24,10946.0,152.3499,152.4566,152.1898,152.2699,10946.0
2019-08-27 10:25:00,171.23,171.25,171.07,171.12,4112.0,152.261,152.2788,152.1187,152.1632,4112.0
2019-08-27 10:30:00,171.02,171.32,171.02,171.29,7468.0,152.0742,152.341,152.0742,152.3143,7468.0
2019-08-27 10:35:00,171.29,171.32,171.09,171.15,50751.0,152.3143,152.341,152.1365,152.1898,50751.0
2019-08-27 10:40:00,171.15,171.18,170.9,171.14,14891.0,152.1898,152.2165,151.9675,152.1809,14891.0
2019-08-27 10:45:00,171.22,171.25,171.07,171.09,6959.0,152.2521,152.2788,152.1187,152.1365,6959.0
2019-08-27 10:50:00,171.13,171.5,171.13,171.49,6422.0,152.1721,152.5011,152.1721,152.4922,6422.0
2019-08-27 10:55:00,171.46,171.72,171.43,171.49,6773.0,152.4655,152.6967,152.4388,152.4922,6773.0
2019-08-27 11:00:00,171.52,172.01,171.48,171.86,13591.0,152.5189,152.9546,152.4833,152.8212,13591.0
2019-08-27 11:05:00,171.86,171.86,171.74,171.8,2721.0,152.8212,152.8212,152.7145,152.7678,2721.0
2019-08-27 11:10:00,171.72,171.72,171.46,171.6,6610.0,152.6967,152.6967,152.4655,152.59,6610.0
2019-08-27 11:15:00,171.6,171.72,171.5,171.61,30546.0,152.59,152.6967,152.5011,152.5989,30546.0
2019-08-27 11:20:00,171.55,171.77,171.42,171.65,14245.0,152.5455,152.7412,152.4299,152.6344,14245.0
2019-08-27 11:25:00,171.68,171.78,171.53,171.53,3749.0,152.6611,152.75,152.5277,152.5277,3749.0
2019-08-27 11:30:00,171.52,171.66,171.49,171.56,7307.0,152.5189,152.6433,152.4922,152.5544,7307.0
2019-08-27 11:35:00,171.56,171.62,171.45,171.57,31405.0,152.5544,152.6078,152.4566,152.5633,31405.0
2019-08-27 11:40:00,171.49,171.5,171.34,171.48,6991.0,152.4922,152.5011,152.3588,152.4833,6991.0
2019-08-27 11:45:00,171.53,171.63,171.39,171.48,5901.0,152.5277,152.6167,152.4033,152.4833,5901.0
2019-08-27 11:50:00,171.35,171.46,171.26,171.28,3195.0,152.3677,152.4655,152.2877,152.3054,3195.0
2019-08-27 11:55:00,171.23,171.28,170.81,170.81,3908.0,152.261,152.3054,151.8875,151.8875,3908.0
2019-08-27 12:00:00,170.87,170.89,170.5,170.51,5141.0,151.9409,151.9586,151.6118,151.6207,5141.0
2019-08-27 12:05:00,170.49,170.67,170.41,170.55,8620.0,151.603,151.763,151.5318,151.6563,8620.0
2019-08-27 12:10:00,170.59,170.63,170.42,170.53,5819.0,151.6919,151.7274,151.5407,151.6385,5819.0
2019-08-27 12:15:00,170.53,170.53,170.3,170.31,8144.0,151.6385,151.6385,151.434,151.4429,8144.0
2019-08-27 12:20:00,170.3,170.42,170.18,170.32,5364.0,151.434,151.5407,151.3273,151.4518,5364.0
2019-08-27 12:25:00,170.37,170.44,170.33,170.33,6290.0,151.4962,151.5585,151.4607,151.4607,6290.0
2019-08-27 12:30:00,170.3,170.44,170.0,170.0,15374.0,151.434,151.5585,151.1672,151.1672,15374.0
2019-08-27 12:35:00,169.99,170.0,169.79,169.79,4341.0,151.1583,151.1672,150.9805,150.9805,4341.0
2019-08-27 12:40:00,169.81,169.85,169.71,169.85,8601.0,150.9983,151.0339,150.9094,151.0339,8601.0
2019-08-27 12:45:00,169.84,170.0,169.84,169.95,5863.0,151.025,151.1672,151.025,151.1228,5863.0
2019-08-27 12:50:00,169.95,169.97,169.52,169.59,5871.0,151.1228,151.1406,150.7404,150.8027,5871.0
2019-08-27 12:55:00,169.59,169.68,169.54,169.61,6155.0,150.8027,150.8827,150.7582,150.8204,6155.0
2019-08-27 13:00:00,169.55,169.78,169.51,169.77,13394.0,150.7671,150.9716,150.7315,150.9627,13394.0
2019-08-27 13:05:00,169.7,169.81,169.61,169.61,7300.0,150.9005,150.9983,150.8204,150.8204,7300.0
2019-08-27 13:10:00,169.61,169.96,169.54,169.79,9451.0,150.8204,151.1317,150.7582,150.9805,9451.0
2019-08-27 13:15:00,169.75,169.99,169.55,169.93,13063.0,150.9449,151.1583,150.7671,151.105,13063.0
2019-08-27 13:20:00,170.0,170.03,169.89,169.99,5650.0,151.1672,151.1939,151.0694,151.1583,5650.0
2019-08-27 13:25:00,170.06,170.2,170.02,170.2,3098.0,151.2206,151.3451,151.185,151.3451,3098.0
2019-08-27 13:30:00,170.14,170.2,170.03,170.16,5762.0,151.2917,151.3451,151.1939,151.3095,5762.0
2019-08-27 13:35:00,170.21,170.64,170.21,170.38,6431.0,151.354,151.7363,151.354,151.5051,6431.0
2019-08-27 13:40:00,170.4,170.59,170.38,170.59,7591.0,151.5229,151.6919,151.5051,151.6919,7591.0
2019-08-27 13:45:00,170.54,170.55,170.3,170.3,3527.0,151.6474,151.6563,151.434,151.434,3527.0
2019-08-27 13:50:00,170.38,170.53,170.31,170.31,3597.0,151.5051,151.6385,151.4429,151.4429,3597.0
2019-08-27 13:55:00,170.34,170.55,170.24,170.47,5762.0,151.4696,151.6563,151.3806,151.5852,5762.0
2019-08-27 14:00:00,170.47,170.64,170.31,170.31,6000.0,151.5852,151.7363,151.4429,151.4429,6000.0
2019-08-27 14:05:00,170.4,170.4,169.97,170.01,5285.0,151.5229,151.5229,151.1406,151.1761,5285.0
2019-08-27 14:10:00,170.07,170.07,169.69,169.72,10996.0,151.2295,151.2295,150.8916,150.9183,10996.0
2019-08-27 14:15:00,169.72,169.94,169.69,169.85,7535.0,150.9183,151.1139,150.8916,151.0339,7535.0
2019-08-27 14:20:00,169.83,170.0,169.83,169.96,6825.0,151.0161,151.1672,151.0161,151.1317,6825.0
2019-08-27 14:25:00,169.98,170.08,169.89,169.93,4748.0,151.1495,151.2384,151.0694,151.105,4748.0
2019-08-27 14:30:00,169.84,169.84,169.67,169.78,6723.0,151.025,151.025,150.8738,150.9716,6723.0
2019-08-27 14:35:00,169.78,169.94,169.76,169.94,9302.0,150.9716,151.1139,150.9538,151.1139,9302.0
2019-08-27 14:40:00,169.92,169.92,169.58,169.9,7276.0,151.0961,151.0961,150.7938,151.0783,7276.0
2019-08-27 14:45:00,169.83,169.95,169.69,169.88,9077.0,151.0161,151.1228,150.8916,151.0605,9077.0
2019-08-27 14:50:00,169.91,170.35,169.87,170.34,3758.0,151.0872,151.4785,151.0516,151.4696,3758.0
2019-08-27 14:55:00,170.29,170.34,170.19,170.21,4012.0,151.4251,151.4696,151.3362,151.354,4012.0
2019-08-27 15:00:00,170.28,170.51,170.2,170.51,6700.0,151.4162,151.6207,151.3451,151.6207,6700.0
2019-08-27 15:05:00,170.56,170.59,170.34,170.36,22487.0,151.6652,151.6919,151.4696,151.4874,22487.0
2019-08-27 15:10:00,170.32,170.33,170.0,170.15,7972.0,151.4518,151.4607,151.1672,151.3006,7972.0
2019-08-27 15:15:00,170.13,170.18,170.09,170.17,4051.0,151.2828,151.3273,151.2473,151.3184,4051.0
2019-08-27 15:20:00,170.14,170.14,169.95,170.01,10211.0,151.2917,151.2917,151.1228,151.1761,10211.0
2019-08-27 15:25:00,170.01,170.11,169.91,169.97,16117.0,151.1761,151.2651,151.0872,151.1406,16117.0
2019-08-27 15:30:00,169.97,169.98,169.49,169.61,18161.0,151.1406,151.1495,150.7137,150.8204,18161.0
2019-08-27 15:35:00,169.59,169.89,169.54,169.89,12645.0,150.8027,151.0694,150.7582,151.0694,12645.0
2019-08-27 15:40:00,169.93,170.09,169.8,169.82,10306.0,151.105,151.2473,150.9894,151.0072,10306.0
2019-08-27 15:45:00,169.83,170.13,169.81,170.12,15411.0,151.0161,151.2828,150.9983,151.2739,15411.0
2019-08-27 15:50:00,170.11,170.11,169.84,170.0,50401.0,151.2651,151.2651,151.025,151.1672,50401.0
2019-08-27 15:55:00,169.98,170.19,169.86,169.91,56985.0,151.1495,151.3362,151.0427,151.0872,56985.0
2019-08-28 09:30:00,169.7,170.7,169.42,169.66,22525.0,150.9005,151.7897,150.6515,150.8649,22525.0
2019-08-28 09:35:00,169.83,171.11,169.77,170.52,14626.0,151.0161,152.1543,150.9627,151.6296,14626.0
2019-08-28 09:40:00,170.53,170.86,170.12,170.86,10968.0,151.6385,151.932,151.2739,151.932,10968.0
2019-08-28 09:45:00,170.74,171.07,170.59,170.87,14701.0,151.8253,152.1187,151.6919,151.9409,14701.0
2019-08-28 09:50:00,170.86,171.56,170.86,171.37,26731.0,151.932,152.5544,151.932,152.3855,26731.0
2019-08-28 09:55:00,171.43,171.75,171.43,171.57,7807.0,152.4388,152.7234,152.4388,152.5633,7807.0
2019-08-28 10:00:00,171.48,171.73,171.4,171.58,19221.0,152.4833,152.7056,152.4121,152.5722,19221.0
2019-08-28 10:05:00,171.58,171.62,171.23,171.44,8878.0,152.5722,152.6078,152.261,152.4477,8878.0
2019-08-28 10:10:00,171.4,171.48,171.16,171.38,4026.0,152.4121,152.4833,152.1987,152.3944,4026.0
2019-08-28 10:15:00,171.37,171.4,170.99,170.99,5018.0,152.3855,152.4121,152.0476,152.0476,5018.0
2019-08-28 10:20:00,170.99,171.14,170.91,171.11,5566.0,152.0476,152.1809,151.9764,152.1543,5566.0
2019-08-28 10:25:00,171.07,171.15,170.82,170.98,4212.0,152.1187,152.1898,151.8964,152.0387,4212.0
2019-08-28 10:30:00,171.04,171.34,170.99,171.1,7515.0,152.092,152.3588,152.0476,152.1454,7515.0
2019-08-28 10:35:00,171.1,171.37,171.1,171.18,4769.0,152.1454,152.3855,152.1454,152.2165,4769.0
2019-08-28 10:40:00,171.18,171.79,171.18,171.71,6201.0,152.2165,152.7589,152.2165,152.6878,6201.0
2019-08-28 10:45:00,171.67,171.67,171.53,171.62,3292.0,152.6522,152.6522,152.5277,152.6078,3292.0
2019-08-28 10:50:00,171.62,172.05,171.62,172.0,5166.0,152.6078,152.9901,152.6078,152.9457,5166.0
2019-08-28 10:55:00,171.86,171.91,171.65,171.68,5833.0,152.8212,152.8656,152.6344,152.6611,5833.0
2019-08-28 11:00:00,171.71,171.78,171.64,171.75,4193.0,152.6878,152.75,152.6256,152.7234,4193.0
2019-08-28 11:05:00,171.75,172.1,171.75,172.04,4600.0,152.7234,153.0346,152.7234,152.9812,4600.0
2019-08-28 11:10:00,172.03,172.05,171.89,171.99,2684.0,152.9724,152.9901,152.8479,152.9368,2684.0
2019-08-28 11:15:00,172.07,172.25,171.9,171.96,5603.0,153.0079,153.168,152.8568,152.9101,5603.0
2019-08-28 11:20:00,172.01,172.51,171.9,172.29,5303.0,152.9546,153.3992,152.8568,153.2035,5303.0
2019-08-28 11:25:00,172.3,172.72,172.28,172.72,5635.0,153.2124,153.5859,153.1947,153.5859,5635.0
2019-08-28 11:30:00,172.75,172.82,172.45,172.56,4951.0,153.6126,153.6748,153.3458,153.4436,4951.0
2019-08-28 11:35:00,172.6,172.67,172.47,172.66,2900.0,153.4792,153.5415,153.3636,153.5326,2900.0
2019-08-28 11:40:00,172.66,172.88,172.63,172.72,1802.0,153.5326,153.7282,153.5059,153.5859,1802.0
2019-08-28 11:45:00,172.72,172.77,172.35,172.54,7078.0,153.5859,153.6304,153.2569,153.4259,7078.0
2019-08-28 11:50:00,172.54,172.68,172.47,172.67,4078.0,153.4259,153.5503,153.3636,153.5415,4078.0
2019-08-28 11:55:00,172.61,172.61,172.22,172.24,4148.0,153.4881,153.4881,153.1413,153.1591,4148.0
2019-08-28 12:00:00,172.27,172.32,172.16,172.32,6298.0,153.1858,153.2302,153.088,153.2302,6298.0
2019-08-28 12:05:00,172.34,172.38,172.27,172.38,2402.0,153.248,153.2836,153.1858,153.2836,2402.0
2019-08-28 12:10:00,172.37,172.39,172.16,172.19,2647.0,153.2747,153.2925,153.088,153.1146,2647.0
2019-08-28 12:15:00,172.21,172.37,172.21,172.37,4071.0,153.1324,153.2747,153.1324,153.2747,4071.0
2019-08-28 12:20:00,172.43,172.43,172.14,172.32,6006.0,153.328,153.328,153.0702,153.2302,6006.0
2019-08-28 12:25:00,172.33,172.41,171.86,171.86,6746.0,153.2391,153.3103,152.8212,152.8212,6746.0
2019-08-28 12:30:00,171.91,171.92,171.48,171.55,12175.0,152.8656,152.8745,152.4833,152.5455,12175.0
2019-08-28 12:35:00,171.54,171.54,171.07,171.38,9200.0,152.5366,152.5366,152.1187,152.3944,9200.0
2019-08-28 12:40:00,171.45,171.8,171.44,171.75,3408.0,152.4566,152.7678,152.4477,152.7234,3408.0
2019-08-28 12:45:00,171.77,171.86,171.73,171.79,4666.0,152.7412,152.8212,152.7056,152.7589,4666.0
2019-08-28 12:50:00,171.81,172.04,171.81,172.0,4324.0,152.7767,152.9812,152.7767,152.9457,4324.0
2019-08-28 12:55:00,172.01,172.13,171.99,171.99,3945.0,152.9546,153.0613,152.9368,152.9368,3945.0
2019-08-28 13:00:00,171.98,171.98,171.76,171.96,3718.0,152.9279,152.9279,152.7323,152.9101,3718.0
2019-08-28 13:05:00,172.0,172.01,171.87,171.93,3247.0,152.9457,152.9546,152.8301,152.8834,3247.0
2019-08-28 13:10:00,171.89,171.89,171.7,171.86,6673.0,152.8479,152.8479,152.6789,152.8212,6673.0
2019-08-28 13:15:00,171.84,171.96,171.8,171.96,4734.0,152.8034,152.9101,152.7678,152.9101,4734.0
2019-08-28 13:20:00,171.95,172.14,171.95,172.07,4552.0,152.9012,153.0702,152.9012,153.0079,4552.0
2019-08-28 13:25:00,172.04,172.27,172.04,172.23,5541.0,152.9812,153.1858,152.9812,153.1502,5541.0
2019-08-28 13:30:00,172.2,172.33,172.14,172.29,3744.0,153.1235,153.2391,153.0702,153.2035,3744.0
2019-08-28 13:35:00,172.29,172.46,172.25,172.3,5827.0,153.2035,153.3547,153.168,153.2124,5827.0
2019-08-28 13:40:00,172.33,172.48,172.3,172.43,5002.0,153.2391,153.3725,153.2124,153.328,5002.0
2019-08-28 13:45:00,172.43,172.59,172.43,172.53,7329.0,153.328,153.4703,153.328,153.417,7329.0
2019-08-28 13:50:00,172.51,172.63,172.45,172.63,5940.0,153.3992,153.5059,153.3458,153.5059,5940.0
2019-08-28 13:55:00,172.64,172.75,172.55,172.58,6201.0,153.5148,153.6126,153.4347,153.4614,6201.0
2019-08-28 14:00:00,172.52,172.57,172.37,172.43,4502.0,153.4081,153.4525,153.2747,153.328,4502.0
2019-08-28 14:05:00,172.4,172.48,172.37,172.42,4516.0,153.3014,153.3725,153.2747,153.3191,4516.0
2019-08-28 14:10:00,172.35,172.57,172.34,172.47,4756.0,153.2569,153.4525,153.248,153.3636,4756.0
2019-08-28 14:15:00,172.5,172.55,172.39,172.5,9701.0,153.3903,153.4347,153.2925,153.3903,9701.0
2019-08-28 14:20:00,172.52,172.59,172.5,172.52,5489.0,153.4081,153.4703,153.3903,153.4081,5489.0
2019-08-28 14:25:00,172.58,172.66,172.49,172.56,6913.0,153.4614,153.5326,153.3814,153.4436,6913.0
2019-08-28 14:30:00,172.59,172.7,172.53,172.65,6061.0,153.4703,153.5681,153.417,153.5237,6061.0
2019-08-28 14:35:00,172.7,172.77,172.64,172.68,4315.0,153.5681,153.6304,153.5148,153.5503,4315.0
2019-08-28 14:40:00,172.7,172.7,172.53,172.55,6874.0,153.5681,153.5681,153.417,153.4347,6874.0
2019-08-28 14:45:00,172.53,172.71,172.5,172.68,5811.0,153.417,153.577,153.3903,153.5503,5811.0
2019-08-28 14:50:00,172.68,172.86,172.59,172.76,15747.0,153.5503,153.7104,153.4703,153.6215,15747.0
2019-08-28 14:55:00,172.76,172.89,172.73,172.85,6936.0,153.6215,153.7371,153.5948,153.7015,6936.0
2019-08-28 15:00:00,172.85,172.85,172.72,172.8,8494.0,153.7015,153.7015,153.5859,153.6571,8494.0
2019-08-28 15:05:00,172.78,172.79,172.6,172.6,6638.0,153.6393,153.6482,153.4792,153.4792,6638.0
2019-08-28 15:10:00,172.6,172.73,172.6,172.68,18806.0,153.4792,153.5948,153.4792,153.5503,18806.0
2019-08-28 15:15:00,172.7,172.78,172.65,172.74,10841.0,153.5681,153.6393,153.5237,153.6037,10841.0
2019-08-28 15:20:00,172.7,172.73,172.53,172.56,12621.0,153.5681,153.5948,153.417,153.4436,12621.0
2019-08-28 15:25:00,172.56,172.57,172.37,172.39,8748.0,153.4436,153.4525,153.2747,153.2925,8748.0
2019-08-28 15:30:00,172.37,172.37,172.19,172.25,8513.0,153.2747,153.2747,153.1146,153.168,8513.0
2019-08-28 15:35:00,172.25,172.48,172.23,172.4,11326.0,153.168,153.3725,153.1502,153.3014,11326.0
2019-08-28 15:40:00,172.38,172.44,172.29,172.34,12339.0,153.2836,153.3369,153.2035,153.248,12339.0
2019-08-28 15:45:00,172.36,172.46,172.32,172.43,17278.0,153.2658,153.3547,153.2302,153.328,17278.0
2019-08-28 15:50:00,172.38,172.65,172.38,172.61,20775.0,153.2836,153.5237,153.2836,153.4881,20775.0
2019-08-28 15:55:00,172.61,172.69,172.42,172.48,66059.0,153.4881,153.5592,153.3191,153.3725,66059.0
2019-08-29 09:30:00,174.21,175.32,174.0,174.89,16173.0,154.9108,155.8979,154.7241,155.5155,16173.0
2019-08-29 09:35:00,174.78,175.16,174.03,174.36,7315.0,155.4177,155.7556,154.7508,155.0442,7315.0
2019-08-29 09:40:00,174.39,174.4,173.77,173.92,4336.0,155.0709,155.0798,154.5196,154.653,4336.0
2019-08-29 09:45:00,173.95,174.07,173.39,173.53,13619.0,154.6797,154.7864,154.1817,154.3062,13619.0
2019-08-29 09:50:00,173.5,174.04,173.46,173.91,11118.0,154.2795,154.7597,154.2439,154.6441,11118.0
2019-08-29 09:55:00,173.97,174.27,173.87,173.97,11291.0,154.6974,154.9642,154.6085,154.6974,11291.0
2019-08-29 10:00:00,174.09,174.54,173.87,174.54,8418.0,154.8041,155.2043,154.6085,155.2043,8418.0
2019-08-29 10:05:00,174.54,175.0,174.49,174.84,8204.0,155.2043,155.6133,155.1598,155.4711,8204.0
2019-08-29 10:10:00,174.88,174.88,174.37,174.42,4666.0,155.5066,155.5066,155.0531,155.0976,4666.0
2019-08-29 10:15:00,174.48,174.68,174.22,174.31,6600.0,155.1509,155.3288,154.9197,154.9998,6600.0
2019-08-29 10:20:00,174.32,174.59,174.32,174.42,3647.0,155.0087,155.2488,155.0087,155.0976,3647.0
2019-08-29 10:25:00,174.57,174.62,174.4,174.4,3720.0,155.231,155.2754,155.0798,155.0798,3720.0
2019-08-29 10:30:00,174.4,174.73,174.11,174.28,98827.0,155.0798,155.3732,154.8219,154.9731,98827.0
2019-08-29 10:35:00,174.28,174.72,173.73,174.72,15218.0,154.9731,155.3644,154.484,155.3644,15218.0
2019-08-29 10:40:00,174.61,175.19,174.61,174.85,9664.0,155.2665,155.7823,155.2665,155.4799,9664.0
2019-08-29 10:45:00,174.76,174.79,174.56,174.68,2600.0,155.3999,155.4266,155.2221,155.3288,2600.0
2019-08-29 10:50:00,174.63,174.78,174.62,174.73,2640.0,155.2843,155.4177,155.2754,155.3732,2640.0
2019-08-29 10:55:00,174.82,174.9,174.77,174.88,2999.0,155.4533,155.5244,155.4088,155.5066,2999.0
2019-08-29 11:00:00,174.88,174.88,174.42,174.47,4122.0,155.5066,155.5066,155.0976,155.142,4122.0
2019-08-29 11:05:00,174.5,174.72,174.48,174.6,5795.0,155.1687,155.3644,155.1509,155.2576,5795.0
2019-08-29 11:10:00,174.59,174.86,174.59,174.81,3514.0,155.2488,155.4888,155.2488,155.4444,3514.0
2019-08-29 11:15:00,174.76,174.8,174.67,174.73,3100.0,155.3999,155.4355,155.3199,155.3732,3100.0
2019-08-29 11:20:00,174.75,174.81,174.54,174.71,3961.0,155.391,155.4444,155.2043,155.3555,3961.0
2019-08-29 11:25:00,174.81,174.86,174.62,174.63,3200.0,155.4444,155.4888,155.2754,155.2843,3200.0
2019-08-29 11:30:00,174.66,174.93,174.62,174.82,4331.0,155.311,155.5511,155.2754,155.4533,4331.0
2019-08-29 11:35:00,174.76,175.25,174.76,175.19,4524.0,155.3999,155.8356,155.3999,155.7823,4524.0
2019-08-29 11:40:00,175.11,175.6,175.11,175.6,4574.0,155.7111,156.1469,155.7111,156.1469,4574.0
2019-08-29 11:45:00,175.6,176.03,175.46,175.9,10979.0,156.1469,156.5292,156.0224,156.4136,10979.0
2019-08-29 11:50:00,175.91,175.98,175.72,175.77,8164.0,156.4225,156.4848,156.2536,156.298,8164.0
2019-08-29 11:55:00,175.78,176.02,175.78,175.97,4435.0,156.3069,156.5203,156.3069,156.4759,4435.0
2019-08-29 12:00:00,175.99,176.46,175.91,176.25,46377.0,156.4937,156.9116,156.4225,156.7249,46377.0
2019-08-29 12:05:00,176.25,176.47,176.21,176.28,11287.0,156.7249,156.9205,156.6893,156.7515,11287.0
2019-08-29 12:10:00,176.34,176.53,176.29,176.47,3573.0,156.8049,156.9738,156.7604,156.9205,3573.0
2019-08-29 12:15:00,176.46,176.55,176.4,176.5,5474.0,156.9116,156.9916,156.8582,156.9472,5474.0
2019-08-29 12:20:00,176.5,176.64,176.35,176.5,10377.0,156.9472,157.0717,156.8138,156.9472,10377.0
2019-08-29 12:25:00,176.56,176.77,176.52,176.73,7015.0,157.0005,157.1873,156.9649,157.1517,7015.0
2019-08-29 12:30:00,176.7,176.92,176.6,176.64,38264.0,157.125,157.3206,157.0361,157.0717,38264.0
2019-08-29 12:35:00,176.6,176.69,176.37,176.51,9282.0,157.0361,157.1161,156.8316,156.9561,9282.0
2019-08-29 12:40:00,176.5,176.5,176.04,176.07,4605.0,156.9472,156.9472,156.5381,156.5648,4605.0
2019-08-29 12:45:00,176.07,176.15,175.83,175.83,3082.0,156.5648,156.6359,156.3514,156.3514,3082.0
2019-08-29 12:50:00,175.75,175.87,175.67,175.79,4068.0,156.2802,156.387,156.2091,156.3158,4068.0
2019-08-29 12:55:00,175.76,175.85,175.68,175.73,4089.0,156.2891,156.3692,156.218,156.2625,4089.0
2019-08-29 13:00:00,175.73,175.9,175.72,175.86,5489.0,156.2625,156.4136,156.2536,156.3781,5489.0
2019-08-29 13:05:00,175.87,175.87,175.59,175.59,3107.0,156.387,156.387,156.138,156.138,3107.0
2019-08-29 13:10:00,175.61,175.66,175.47,175.65,3050.0,156.1558,156.2002,156.0313,156.1913,3050.0
2019-08-29 13:15:00,175.64,175.74,175.56,175.6,3250.0,156.1824,156.2714,156.1113,156.1469,3250.0
2019-08-29 13:20:00,175.6,175.69,175.56,175.59,2000.0,156.1469,156.2269,156.1113,156.138,2000.0
2019-08-29 13:25:00,175.56,175.6,175.45,175.49,3588.0,156.1113,156.1469,156.0135,156.049,3588.0
2019-08-29 13:30:00,175.44,175.48,175.21,175.21,3257.0,156.0046,156.0402,155.8001,155.8001,3257.0
2019-08-29 13:35:00,175.2,175.61,175.18,175.61,9492.0,155.7912,156.1558,155.7734,156.1558,9492.0
2019-08-29 13:40:00,175.58,175.66,175.54,175.59,3000.0,156.1291,156.2002,156.0935,156.138,3000.0
2019-08-29 13:45:00,175.57,175.65,175.45,175.5,1930.0,156.1202,156.1913,156.0135,156.0579,1930.0
2019-08-29 13:50:00,175.52,175.55,175.44,175.47,2663.0,156.0757,156.1024,156.0046,156.0313,2663.0
2019-08-29 13:55:00,175.49,175.49,175.34,175.36,3601.0,156.049,156.049,155.9157,155.9335,3601.0
2019-08-29 14:00:00,175.4,175.59,175.4,175.56,4422.0,155.969,156.138,155.969,156.1113,4422.0
2019-08-29 14:05:00,175.58,175.62,175.41,175.57,3300.0,156.1291,156.1646,155.9779,156.1202,3300.0
2019-08-29 14:10:00,175.6,175.68,175.55,175.55,2410.0,156.1469,156.218,156.1024,156.1024,2410.0
2019-08-29 14:15:00,175.53,175.56,175.26,175.32,4601.0,156.0846,156.1113,155.8445,155.8979,4601.0
2019-08-29 14:20:00,175.3,175.47,175.21,175.43,5216.0,155.8801,156.0313,155.8001,155.9957,5216.0
2019-08-29 14:25:00,175.48,176.04,175.44,175.7,58133.0,156.0402,156.5381,156.0046,156.2358,58133.0
2019-08-29 14:30:00,175.74,175.87,175.71,175.84,3959.0,156.2714,156.387,156.2447,156.3603,3959.0
2019-08-29 14:35:00,175.8,175.8,175.57,175.65,4004.0,156.3247,156.3247,156.1202,156.1913,4004.0
2019-08-29 14:40:00,175.62,175.65,175.43,175.5,3672.0,156.1646,156.1913,155.9957,156.0579,3672.0
2019-08-29 14:45:00,175.5,175.5,175.17,175.17,9319.0,156.0579,156.0579,155.7645,155.7645,9319.0
2019-08-29 14:50:00,175.17,175.23,174.92,175.23,22235.0,155.7645,155.8179,155.5422,155.8179,22235.0
2019-08-29 14:55:00,175.23,175.29,175.15,175.19,4220.0,155.8179,155.8712,155.7467,155.7823,4220.0
2019-08-29 15:00:00,175.17,175.18,175.03,175.03,7724.0,155.7645,155.7734,155.64,155.64,7724.0
2019-08-29 15:05:00,175.04,175.05,174.82,174.93,5142.0,155.6489,155.6578,155.4533,155.5511,5142.0
2019-08-29 15:10:00,174.94,175.02,174.87,174.89,6843.0,155.56,155.6311,155.4977,155.5155,6843.0
2019-08-29 15:15:00,174.89,174.89,174.73,174.73,6787.0,155.5155,155.5155,155.3732,155.3732,6787.0
2019-08-29 15:20:00,174.75,174.76,174.45,174.59,76579.0,155.391,155.3999,155.1243,155.2488,76579.0
2019-08-29 15:25:00,174.58,174.79,174.57,174.7,16526.0,155.2399,155.4266,155.231,155.3466,16526.0
2019-08-29 15:30:00,174.71,174.81,174.56,174.59,7510.0,155.3555,155.4444,155.2221,155.2488,7510.0
2019-08-29 15:35:00,174.59,174.66,174.43,174.63,13970.0,155.2488,155.311,155.1065,155.2843,13970.0
2019-08-29 15:40:00,174.69,174.73,174.58,174.6,10170.0,155.3377,155.3732,155.2399,155.2576,10170.0
2019-08-29 15:45:00,174.6,174.77,174.57,174.76,15242.0,155.2576,155.4088,155.231,155.3999,15242.0
2019-08-29 15:50:00,174.76,174.93,174.37,174.42,25244.0,155.3999,155.5511,155.0531,155.0976,25244.0
2019-08-29 15:55:00,174.46,174.56,174.25,174.5,66062.0,155.1332,155.2221,154.9464,155.1687,66062.0
2019-08-30 09:30:00,175.98,177.42,175.77,177.42,22212.0,156.4848,157.7652,156.298,157.7652,22212.0
2019-08-30 09:35:00,177.25,177.58,176.83,177.03,10601.0,157.6141,157.9075,157.2406,157.4184,10601.0
2019-08-30 09:40:00,177.0,177.13,176.84,176.95,16547.0,157.3918,157.5074,157.2495,157.3473,16547.0
2019-08-30 09:45:00,177.03,177.08,176.82,177.08,6378.0,157.4184,157.4629,157.2317,157.4629,6378.0
2019-08-30 09:50:00,177.08,177.15,176.83,177.02,7685.0,157.4629,157.5252,157.2406,157.4096,7685.0
2019-08-30 09:55:00,177.12,177.12,176.75,176.75,9734.0,157.4985,157.4985,157.1695,157.1695,9734.0
2019-08-30 10:00:00,176.72,176.95,176.42,176.5,6946.0,157.1428,157.3473,156.876,156.9472,6946.0
2019-08-30 10:05:00,176.5,176.74,176.29,176.74,5089.0,156.9472,157.1606,156.7604,157.1606,5089.0
2019-08-30 10:10:00,176.78,176.88,176.55,176.56,16296.0,157.1961,157.2851,156.9916,157.0005,16296.0
2019-08-30 10:15:00,176.54,176.58,176.3,176.41,10264.0,156.9827,157.0183,156.7693,156.8671,10264.0
2019-08-30 10:20:00,176.34,176.66,176.29,176.59,10815.0,156.8049,157.0894,156.7604,157.0272,10815.0
2019-08-30 10:25:00,176.57,176.69,176.33,176.44,6020.0,157.0094,157.1161,156.796,156.8938,6020.0
2019-08-30 10:30:00,176.49,176.68,176.48,176.5,4840.0,156.9383,157.1072,156.9294,156.9472,4840.0
2019-08-30 10:35:00,176.5,176.58,176.21,176.38,3319.0,156.9472,157.0183,156.6893,156.8405,3319.0
2019-08-30 10:40:00,176.43,176.43,176.22,176.26,5013.0,156.8849,156.8849,156.6982,156.7337,5013.0
2019-08-30 10:45:00,176.28,176.36,176.13,176.33,2933.0,156.7515,156.8227,156.6181,156.796,2933.0
2019-08-30 10:50:00,176.27,176.29,176.03,176.06,3701.0,156.7426,156.7604,156.5292,156.5559,3701.0
2019-08-30 10:55:00,176.02,176.06,175.68,175.68,6930.0,156.5203,156.5559,156.218,156.218,6930.0
2019-08-30 11:00:00,175.81,175.81,175.48,175.48,11027.0,156.3336,156.3336,156.0402,156.0402,11027.0
2019-08-30 11:05:00,175.5,175.67,175.46,175.52,2353.0,156.0579,156.2091,156.0224,156.0757,2353.0
2019-08-30 11:10:00,175.44,175.49,174.84,174.84,8027.0,156.0046,156.049,155.4711,155.4711,8027.0
2019-08-30 11:15:00,174.8,174.91,174.53,174.53,6393.0,155.4355,155.5333,155.1954,155.1954,6393.0
2019-08-30 11:20:00,174.5,174.57,174.16,174.16,9486.0,155.1687,155.231,154.8664,154.8664,9486.0
2019-08-30 11:25:00,174.1,174.39,174.04,174.32,10217.0,154.813,155.0709,154.7597,155.0087,10217.0
2019-08-30 11:30:00,174.42,175.01,174.39,174.97,6930.0,155.0976,155.6222,155.0709,155.5867,6930.0
2019-08-30 11:35:00,174.89,174.9,174.72,174.73,2043.0,155.5155,155.5244,155.3644,155.3732,2043.0
2019-08-30 11:40:00,174.73,174.81,174.62,174.7,6403.0,155.3732,155.4444,155.2754,155.3466,6403.0
2019-08-30 11:45:00,174.7,174.7,174.5,174.5,3389.0,155.3466,155.3466,155.1687,155.1687,3389.0
2019-08-30 11:50:00,174.47,174.51,174.36,174.51,6204.0,155.142,155.1776,155.0442,155.1776,6204.0
2019-08-30 11:55:00,174.53,174.54,174.34,174.48,6430.0,155.1954,155.2043,155.0264,155.1509,6430.0
2019-08-30 12:00:00,174.48,174.49,174.34,174.49,4780.0,155.1509,155.1598,155.0264,155.1598,4780.0
2019-08-30 12:05:00,174.5,174.66,174.41,174.41,6068.0,155.1687,155.311,155.0887,155.0887,6068.0
2019-08-30 12:10:00,174.45,174.74,174.38,174.6,9329.0,155.1243,155.3821,155.062,155.2576,9329.0
2019-08-30 12:15:00,174.58,174.72,174.58,174.69,2134.0,155.2399,155.3644,155.2399,155.3377,2134.0
2019-08-30 12:20:00,174.66,174.74,174.63,174.71,3952.0,155.311,155.3821,155.2843,155.3555,3952.0
2019-08-30 12:25:00,174.77,174.77,174.7,174.72,4244.0,155.4088,155.4088,155.3466,155.3644,4244.0
2019-08-30 12:30:00,174.74,174.86,174.57,174.82,4532.0,155.3821,155.4888,155.231,155.4533,4532.0
2019-08-30 12:35:00,174.78,174.79,174.68,174.68,3354.0,155.4177,155.4266,155.3288,155.3288,3354.0
2019-08-30 12:40:00,174.59,174.76,174.55,174.74,3552.0,155.2488,155.3999,155.2132,155.3821,3552.0
2019-08-30 12:45:00,174.69,174.73,174.58,174.67,6112.0,155.3377,155.3732,155.2399,155.3199,6112.0
2019-08-30 12:50:00,174.69,174.72,174.48,174.6,4053.0,155.3377,155.3644,155.1509,155.2576,4053.0
2019-08-30 12:55:00,174.6,174.8,174.6,174.66,10615.0,155.2576,155.4355,155.2576,155.311,10615.0
2019-08-30 13:00:00,174.66,174.66,174.47,174.47,5526.0,155.311,155.311,155.142,155.142,5526.0
2019-08-30 13:05:00,174.41,174.59,174.41,174.57,3315.0,155.0887,155.2488,155.0887,155.231,3315.0
2019-08-30 13:10:00,174.57,174.65,174.55,174.55,2746.0,155.231,155.3021,155.2132,155.2132,2746.0
2019-08-30 13:15:00,174.55,174.71,174.51,174.71,3229.0,155.2132,155.3555,155.1776,155.3555,3229.0
2019-08-30 13:20:00,174.68,174.79,174.68,174.7,2500.0,155.3288,155.4266,155.3288,155.3466,2500.0
2019-08-30 13:25:00,174.78,174.86,174.7,174.7,4000.0,155.4177,155.4888,155.3466,155.3466,4000.0
2019-08-30 13:30:00,174.66,174.8,174.65,174.79,1200.0,155.311,155.4355,155.3021,155.4266,1200.0
2019-08-30 13:35:00,174.78,174.78,174.59,174.7,7441.0,155.4177,155.4177,155.2488,155.3466,7441.0
2019-08-30 13:40:00,174.6,174.63,174.54,174.57,3284.0,155.2576,155.2843,155.2043,155.231,3284.0
2019-08-30 13:45:00,174.58,174.73,174.58,174.7,3100.0,155.2399,155.3732,155.2399,155.3466,3100.0
2019-08-30 13:50:00,174.74,174.82,174.71,174.71,3248.0,155.3821,155.4533,155.3555,155.3555,3248.0
2019-08-30 13:55:00,174.67,174.8,174.61,174.75,4735.0,155.3199,155.4355,155.2665,155.391,4735.0
2019-08-30 14:00:00,174.75,174.92,174.75,174.92,3672.0,155.391,155.5422,155.391,155.5422,3672.0
2019-08-30 14:05:00,174.92,175.04,174.81,174.82,7436.0,155.5422,155.6489,155.4444,155.4533,7436.0
2019-08-30 14:10:00,174.82,174.9,174.77,174.9,3191.0,155.4533,155.5244,155.4088,155.5244,3191.0
2019-08-30 14:15:00,174.9,174.96,174.87,174.91,3938.0,155.5244,155.5778,155.4977,155.5333,3938.0
2019-08-30 14:20:00,174.88,174.88,174.76,174.8,2819.0,155.5066,155.5066,155.3999,155.4355,2819.0
2019-08-30 14:25:00,174.83,174.88,174.77,174.86,3524.0,155.4622,155.5066,155.4088,155.4888,3524.0
2019-08-30 14:30:00,174.89,174.91,174.68,174.69,6387.0,155.5155,155.5333,155.3288,155.3377,6387.0
2019-08-30 14:35:00,174.67,174.67,174.43,174.47,5496.0,155.3199,155.3199,155.1065,155.142,5496.0
2019-08-30 14:40:00,174.42,174.43,174.27,174.43,5776.0,155.0976,155.1065,154.9642,155.1065,5776.0
2019-08-30 14:45:00,174.4,174.41,174.23,174.27,4414.0,155.0798,155.0887,154.9286,154.9642,4414.0
2019-08-30 14:50:00,174.26,174.4,174.11,174.13,8758.0,154.9553,155.0798,154.8219,154.8397,8758.0
2019-08-30 14:55:00,174.13,174.26,174.06,174.18,7606.0,154.8397,154.9553,154.7775,154.8842,7606.0
2019-08-30 15:00:00,174.24,174.31,174.01,174.21,9231.0,154.9375,154.9998,154.733,154.9108,9231.0
2019-08-30 15:05:00,174.22,174.35,174.1,174.3,15501.0,154.9197,155.0353,154.813,154.9909,15501.0
2019-08-30 15:10:00,174.27,174.3,174.1,174.18,7320.0,154.9642,154.9909,154.813,154.8842,7320.0
2019-08-30 15:15:00,174.16,174.16,173.81,173.91,9258.0,154.8664,154.8664,154.5552,154.6441,9258.0
2019-08-30 15:20:00,173.91,174.0,173.85,173.98,12403.0,154.6441,154.7241,154.5907,154.7063,12403.0
2019-08-30 15:25:00,173.99,174.19,173.97,174.07,12666.0,154.7152,154.8931,154.6974,154.7864,12666.0
2019-08-30 15:30:00,174.11,174.33,174.1,174.29,13251.0,154.8219,155.0176,154.813,154.982,13251.0
2019-08-30 15:35:00,174.33,174.36,173.97,174.09,12362.0,155.0176,155.0442,154.6974,154.8041,12362.0
2019-08-30 15:40:00,174.1,174.18,173.97,174.07,17231.0,154.813,154.8842,154.6974,154.7864,17231.0
2019-08-30 15:45:00,174.08,174.15,173.92,173.99,22709.0,154.7953,154.8575,154.653,154.7152,22709.0
2019-08-30 15:50:00,174.0,174.33,173.96,174.04,29257.0,154.7241,155.0176,154.6885,154.7597,29257.0
2019-08-30 15:55:00,174.04,174.35,173.95,173.95,63905.0,154.7597,155.0353,154.6797,154.6797,63905.0
2019-09-03 09:30:00,172.14,172.14,170.83,171.93,25096.0,153.0702,153.0702,151.9053,152.8834,25096.0
2019-09-03 09:35:00,171.99,172.46,171.79,172.46,10765.0,152.9368,153.3547,152.7589,153.3547,10765.0
2019-09-03 09:40:00,172.54,172.81,172.34,172.67,2714.0,153.4259,153.6659,153.248,153.5415,2714.0
2019-09-03 09:45:00,172.95,173.26,172.3,172.69,7422.0,153.7904,154.0661,153.2124,153.5592,7422.0
2019-09-03 09:50:00,172.68,173.03,172.58,172.58,5627.0,153.5503,153.8616,153.4614,153.4614,5627.0
2019-09-03 09:55:00,172.74,173.01,172.68,172.79,6083.0,153.6037,153.8438,153.5503,153.6482,6083.0
2019-09-03 10:00:00,172.81,172.81,171.2,171.2,25430.0,153.6659,153.6659,152.2343,152.2343,25430.0
2019-09-03 10:05:00,171.23,171.34,170.82,171.17,34473.0,152.261,152.3588,151.8964,152.2076,34473.0
2019-09-03 10:10:00,171.24,171.65,171.24,171.31,7731.0,152.2699,152.6344,152.2699,152.3321,7731.0
2019-09-03 10:15:00,171.01,171.5,170.94,171.47,2775.0,152.0653,152.5011,152.0031,152.4744,2775.0
2019-09-03 10:20:00,171.6,171.63,171.3,171.34,4043.0,152.59,152.6167,152.3232,152.3588,4043.0
2019-09-03 10:25:00,171.29,171.63,171.01,171.63,3000.0,152.3143,152.6167,152.0653,152.6167,3000.0
2019-09-03 10:30:00,171.69,171.69,171.05,171.16,5527.0,152.67,152.67,152.1009,152.1987,5527.0
2019-09-03 10:35:00,171.16,171.25,170.96,171.25,4472.0,152.1987,152.2788,152.0209,152.2788,4472.0
2019-09-03 10:40:00,171.2,171.8,171.13,171.4,8141.0,152.2343,152.7678,152.1721,152.4121,8141.0
2019-09-03 10:45:00,171.49,171.64,171.28,171.53,10836.0,152.4922,152.6256,152.3054,152.5277,10836.0
2019-09-03 10:50:00,171.6,171.66,171.46,171.64,5648.0,152.59,152.6433,152.4655,152.6256,5648.0
2019-09-03 10:55:00,171.62,171.69,171.3,171.3,10704.0,152.6078,152.67,152.3232,152.3232,10704.0
2019-09-03 11:00:00,171.46,171.46,171.09,171.22,2633.0,152.4655,152.4655,152.1365,152.2521,2633.0
2019-09-03 11:05:00,171.24,171.37,171.0,171.21,4753.0,152.2699,152.3855,152.0565,152.2432,4753.0
2019-09-03 11:10:00,171.06,171.14,170.86,170.96,3014.0,152.1098,152.1809,151.932,152.0209,3014.0
2019-09-03 11:15:00,170.88,171.24,170.88,171.24,3823.0,151.9497,152.2699,151.9497,152.2699,3823.0
2019-09-03 11:20:00,171.21,171.45,171.21,171.36,4683.0,152.2432,152.4566,152.2432,152.3766,4683.0
2019-09-03 11:25:00,171.4,171.54,171.24,171.45,5391.0,152.4121,152.5366,152.2699,152.4566,5391.0
2019-09-03 11:30:00,171.49,171.68,171.29,171.51,3835.0,152.4922,152.6611,152.3143,152.51,3835.0
2019-09-03 11:35:00,171.38,171.5,171.33,171.45,3106.0,152.3944,152.5011,152.3499,152.4566,3106.0
2019-09-03 11:40:00,171.45,171.5,171.36,171.39,6425.0,152.4566,152.5011,152.3766,152.4033,6425.0
2019-09-03 11:45:00,171.33,171.56,171.29,171.5,5330.0,152.3499,152.5544,152.3143,152.5011,5330.0
2019-09-03 11:50:00,171.6,171.63,171.15,171.22,57430.0,152.59,152.6167,152.1898,152.2521,57430.0
2019-09-03 11:55:00,171.21,171.21,170.75,170.84,6900.0,152.2432,152.2432,151.8342,151.9142,6900.0
2019-09-03 12:00:00,170.83,170.83,170.57,170.73,4805.0,151.9053,151.9053,151.6741,151.8164,4805.0
2019-09-03 12:05:00,170.74,170.83,170.54,170.54,4155.0,151.8253,151.9053,151.6474,151.6474,4155.0
2019-09-03 12:10:00,170.57,170.67,170.5,170.63,4691.0,151.6741,151.763,151.6118,151.7274,4691.0
2019-09-03 12:15:00,170.7,170.78,170.47,170.69,7169.0,151.7897,151.8608,151.5852,151.7808,7169.0
2019-09-03 12:20:00,170.71,170.79,170.61,170.74,4953.0,151.7986,151.8697,151.7097,151.8253,4953.0
2019-09-03 12:25:00,170.72,170.73,170.47,170.59,8408.0,151.8075,151.8164,151.5852,151.6919,8408.0
2019-09-03 12:30:00,170.51,170.51,170.17,170.19,7451.0,151.6207,151.6207,151.3184,151.3362,7451.0
2019-09-03 12:35:00,170.12,170.55,170.12,170.55,7055.0,151.2739,151.6563,151.2739,151.6563,7055.0
2019-09-03 12:40:00,170.57,170.62,170.3,170.31,6200.0,151.6741,151.7186,151.434,151.4429,6200.0
2019-09-03 12:45:00,170.29,170.6,170.26,170.47,4550.0,151.4251,151.7008,151.3984,151.5852,4550.0
2019-09-03 12:50:00,170.41,170.41,170.01,170.05,2739.0,151.5318,151.5318,151.1761,151.2117,2739.0
2019-09-03 12:55:00,170.0,170.14,169.94,170.0,4151.0,151.1672,151.2917,151.1139,151.1672,4151.0
2019-09-03 13:00:00,170.02,170.14,169.83,169.95,4759.0,151.185,151.2917,151.0161,151.1228,4759.0
2019-09-03 13:05:00,169.92,170.02,169.8,169.95,19857.0,151.0961,151.185,150.9894,151.1228,19857.0
2019-09-03 13:10:00,169.89,170.23,169.89,170.16,4100.0,151.0694,151.3718,151.0694,151.3095,4100.0
2019-09-03 13:15:00,170.13,170.17,170.0,170.08,1900.0,151.2828,151.3184,151.1672,151.2384,1900.0
2019-09-03 13:20:00,170.01,170.02,169.84,169.91,1756.0,151.1761,151.185,151.025,151.0872,1756.0
2019-09-03 13:25:00,169.92,170.14,169.92,170.13,4905.0,151.0961,151.2917,151.0961,151.2828,4905.0
2019-09-03 13:30:00,170.08,170.12,169.82,169.92,5992.0,151.2384,151.2739,151.0072,151.0961,5992.0
2019-09-03 13:35:00,169.89,169.89,169.66,169.66,3292.0,151.0694,151.0694,150.8649,150.8649,3292.0
2019-09-03 13:40:00,169.65,169.72,169.58,169.63,5728.0,150.856,150.9183,150.7938,150.8382,5728.0
2019-09-03 13:45:00,169.7,169.8,169.57,169.79,7431.0,150.9005,150.9894,150.7849,150.9805,7431.0
2019-09-03 13:50:00,169.77,169.77,169.49,169.53,3948.0,150.9627,150.9627,150.7137,150.7493,3948.0
2019-09-03 13:55:00,169.53,169.7,169.53,169.67,3729.0,150.7493,150.9005,150.7493,150.8738,3729.0
2019-09-03 14:00:00,169.65,169.9,169.65,169.89,13112.0,150.856,151.0783,150.856,151.0694,13112.0
2019-09-03 14:05:00,169.7,169.75,169.62,169.62,3000.0,150.9005,150.9449,150.8293,150.8293,3000.0
2019-09-03 14:10:00,169.66,170.0,169.66,169.94,7978.0,150.8649,151.1672,150.8649,151.1139,7978.0
2019-09-03 14:15:00,169.89,169.89,169.79,169.81,3123.0,151.0694,151.0694,150.9805,150.9983,3123.0
2019-09-03 14:20:00,169.81,170.04,169.8,169.81,5247.0,150.9983,151.2028,150.9894,150.9983,5247.0
2019-09-03 14:25:00,169.77,169.99,169.67,169.99,6071.0,150.9627,151.1583,150.8738,151.1583,6071.0
2019-09-03 14:30:00,169.96,170.04,169.92,169.94,10257.0,151.1317,151.2028,151.0961,151.1139,10257.0
2019-09-03 14:35:00,169.98,170.16,169.95,170.06,5053.0,151.1495,151.3095,151.1228,151.2206,5053.0
2019-09-03 14:40:00,170.14,170.23,170.07,170.16,5537.0,151.2917,151.3718,151.2295,151.3095,5537.0
2019-09-03 14:45:00,170.18,170.31,170.05,170.3,5615.0,151.3273,151.4429,151.2117,151.434,5615.0
2019-09-03 14:50:00,170.33,170.41,170.27,170.38,6306.0,151.4607,151.5318,151.4073,151.5051,6306.0
2019-09-03 14:55:00,170.38,170.41,170.23,170.34,4600.0,151.5051,151.5318,151.3718,151.4696,4600.0
2019-09-03 15:00:00,170.34,170.34,170.16,170.16,5955.0,151.4696,151.4696,151.3095,151.3095,5955.0
2019-09-03 15:05:00,170.16,170.27,170.08,170.27,5973.0,151.3095,151.4073,151.2384,151.4073,5973.0
2019-09-03 15:10:00,170.28,170.3,170.14,170.25,5656.0,151.4162,151.434,151.2917,151.3895,5656.0
2019-09-03 15:15:00,170.27,170.52,170.23,170.48,6827.0,151.4073,151.6296,151.3718,151.5941,6827.0
2019-09-03 15:20:00,170.53,170.63,170.49,170.5,10042.0,151.6385,151.7274,151.603,151.6118,10042.0
2019-09-03 15:25:00,170.52,170.62,170.4,170.57,7393.0,151.6296,151.7186,151.5229,151.6741,7393.0
2019-09-03 15:30:00,170.59,170.6,170.34,170.38,20013.0,151.6919,151.7008,151.4696,151.5051,20013.0
2019-09-03 15:35:00,170.39,170.45,170.3,170.45,12366.0,151.514,151.5674,151.434,151.5674,12366.0
2019-09-03 15:40:00,170.48,170.59,170.45,170.57,31109.0,151.5941,151.6919,151.5674,151.6741,31109.0
2019-09-03 15:45:00,170.58,170.92,170.54,170.73,15681.0,151.683,151.9853,151.6474,151.8164,15681.0
2019-09-03 15:50:00,170.76,171.01,170.76,170.92,34279.0,151.843,152.0653,151.843,151.9853,34279.0
2019-09-03 15:55:00,170.88,170.9,170.64,170.88,69584.0,151.9497,151.9675,151.7363,151.9497,69584.0
2019-09-04 09:30:00,171.59,172.99,171.59,172.67,37395.0,152.5811,153.826,152.5811,153.5415,37395.0
2019-09-04 09:35:00,172.49,173.42,172.46,173.42,59680.0,153.3814,154.2084,153.3547,154.2084,59680.0
2019-09-04 09:40:00,173.31,173.58,172.93,173.21,36164.0,154.1106,154.3506,153.7726,154.0216,36164.0
2019-09-04 09:45:00,173.29,173.36,172.65,172.67,6558.0,154.0928,154.155,153.5237,153.5415,6558.0
2019-09-04 09:50:00,172.68,172.68,172.18,172.31,9300.0,153.5503,153.5503,153.1057,153.2213,9300.0
2019-09-04 09:55:00,172.16,172.61,172.13,172.56,8330.0,153.088,153.4881,153.0613,153.4436,8330.0
2019-09-04 10:00:00,172.47,172.98,172.35,172.87,7560.0,153.3636,153.8171,153.2569,153.7193,7560.0
2019-09-04 10:05:00,172.92,172.93,172.58,172.71,6940.0,153.7638,153.7726,153.4614,153.577,6940.0
2019-09-04 10:10:00,172.71,172.71,172.08,172.18,6396.0,153.577,153.577,153.0168,153.1057,6396.0
2019-09-04 10:15:00,172.22,172.33,171.92,171.95,5550.0,153.1413,153.2391,152.8745,152.9012,5550.0
2019-09-04 10:20:00,172.12,172.27,171.82,172.1,9229.0,153.0524,153.1858,152.7856,153.0346,9229.0
2019-09-04 10:25:00,172.1,172.24,171.95,172.18,4260.0,153.0346,153.1591,152.9012,153.1057,4260.0
2019-09-04 10:30:00,172.15,172.4,172.15,172.3,13545.0,153.0791,153.3014,153.0791,153.2124,13545.0
2019-09-04 10:35:00,172.27,172.43,172.25,172.36,4887.0,153.1858,153.328,153.168,153.2658,4887.0
2019-09-04 10:40:00,172.32,172.42,172.24,172.25,4262.0,153.2302,153.3191,153.1591,153.168,4262.0
2019-09-04 10:45:00,172.25,172.28,171.96,171.96,7041.0,153.168,153.1947,152.9101,152.9101,7041.0
2019-09-04 10:50:00,171.96,172.18,171.95,172.09,6327.0,152.9101,153.1057,152.9012,153.0257,6327.0
2019-09-04 10:55:00,172.05,172.31,171.98,172.25,29821.0,152.9901,153.2213,152.9279,153.168,29821.0
2019-09-04 11:00:00,172.31,172.51,172.0,172.03,12075.0,153.2213,153.3992,152.9457,152.9724,12075.0
2019-09-04 11:05:00,172.03,172.23,171.97,172.17,6584.0,152.9724,153.1502,152.919,153.0968,6584.0
2019-09-04 11:10:00,172.23,172.26,172.12,172.12,2863.0,153.1502,153.1769,153.0524,153.0524,2863.0
2019-09-04 11:15:00,172.22,172.31,172.14,172.18,8572.0,153.1413,153.2213,153.0702,153.1057,8572.0
2019-09-04 11:20:00,172.1,172.13,172.06,172.12,3835.0,153.0346,153.0613,152.999,153.0524,3835.0
2019-09-04 11:25:00,172.12,172.26,172.07,172.26,4055.0,153.0524,153.1769,153.0079,153.1769,4055.0
2019-09-04 11:30:00,172.24,172.42,172.2,172.37,6866.0,153.1591,153.3191,153.1235,153.2747,6866.0
2019-09-04 11:35:00,172.43,172.48,172.31,172.34,7116.0,153.328,153.3725,153.2213,153.248,7116.0
2019-09-04 11:40:00,172.33,172.52,172.33,172.41,4017.0,153.2391,153.4081,153.2391,153.3103,4017.0
2019-09-04 11:45:00,172.46,172.49,172.18,172.21,9207.0,153.3547,153.3814,153.1057,153.1324,9207.0
2019-09-04 11:50:00,172.2,172.2,171.93,172.06,3287.0,153.1235,153.1235,152.8834,152.999,3287.0
2019-09-04 11:55:00,172.14,172.21,172.03,172.13,1837.0,153.0702,153.1324,152.9724,153.0613,1837.0
2019-09-04 12:00:00,172.13,172.24,172.0,172.2,3421.0,153.0613,153.1591,152.9457,153.1235,3421.0
2019-09-04 12:05:00,172.33,172.33,172.2,172.2,1300.0,153.2391,153.2391,153.1235,153.1235,1300.0
2019-09-04 12:10:00,172.2,172.23,172.14,172.23,6000.0,153.1235,153.1502,153.0702,153.1502,6000.0
2019-09-04 12:15:00,172.24,172.28,171.96,172.09,17333.0,153.1591,153.1947,152.9101,153.0257,17333.0
2019-09-04 12:20:00,172.06,172.08,171.93,171.97,2796.0,152.999,153.0168,152.8834,152.919,2796.0
2019-09-04 12:25:00,171.94,172.0,171.9,171.9,2100.0,152.8923,152.9457,152.8568,152.8568,2100.0
2019-09-04 12:30:00,171.87,172.05,171.86,171.96,12253.0,152.8301,152.9901,152.8212,152.9101,12253.0
2019-09-04 12:35:00,171.99,172.05,171.89,172.0,5526.0,152.9368,152.9901,152.8479,152.9457,5526.0
2019-09-04 12:40:00,172.04,172.11,171.96,172.03,3011.0,152.9812,153.0435,152.9101,152.9724,3011.0
2019-09-04 12:45:00,172.07,172.08,171.99,172.01,7300.0,153.0079,153.0168,152.9368,152.9546,7300.0
2019-09-04 12:50:00,172.01,172.09,171.95,171.99,4614.0,152.9546,153.0257,152.9012,152.9368,4614.0
2019-09-04 12:55:00,171.94,172.0,171.89,171.95,2900.0,152.8923,152.9457,152.8479,152.9012,2900.0
2019-09-04 13:00:00,171.95,171.97,171.87,171.9,3385.0,152.9012,152.919,152.8301,152.8568,3385.0
2019-09-04 13:05:00,171.86,172.04,171.86,172.04,2300.0,152.8212,152.9812,152.8212,152.9812,2300.0
2019-09-04 13:10:00,172.04,172.05,171.92,172.0,3261.0,152.9812,152.9901,152.8745,152.9457,3261.0
2019-09-04 13:15:00,171.97,171.99,171.75,171.75,7400.0,152.919,152.9368,152.7234,152.7234,7400.0
2019-09-04 13:20:00,171.75,171.88,171.75,171.82,5372.0,152.7234,152.839,152.7234,152.7856,5372.0
2019-09-04 13:25:00,171.79,171.88,171.79,171.84,2049.0,152.7589,152.839,152.7589,152.8034,2049.0
2019-09-04 13:30:00,171.86,171.9,171.83,171.83,3820.0,152.8212,152.8568,152.7945,152.7945,3820.0
2019-09-04 13:35:00,171.83,171.84,171.63,171.63,2454.0,152.7945,152.8034,152.6167,152.6167,2454.0
2019-09-04 13:40:00,171.64,171.65,171.53,171.53,5390.0,152.6256,152.6344,152.5277,152.5277,5390.0
2019-09-04 13:45:00,171.54,171.55,171.35,171.42,4929.0,152.5366,152.5455,152.3677,152.4299,4929.0
2019-09-04 13:50:00,171.41,171.47,171.37,171.38,5000.0,152.421,152.4744,152.3855,152.3944,5000.0
2019-09-04 13:55:00,171.38,171.5,171.36,171.42,4200.0,152.3944,152.5011,152.3766,152.4299,4200.0
2019-09-04 14:00:00,171.41,171.45,171.19,171.24,11703.0,152.421,152.4566,152.2254,152.2699,11703.0
2019-09-04 14:05:00,171.26,171.28,171.07,171.13,8043.0,152.2877,152.3054,152.1187,152.1721,8043.0
2019-09-04 14:10:00,171.12,171.14,171.01,171.09,11563.0,152.1632,152.1809,152.0653,152.1365,11563.0
2019-09-04 14:15:00,171.07,171.07,170.94,170.98,5383.0,152.1187,152.1187,152.0031,152.0387,5383.0
2019-09-04 14:20:00,170.98,171.14,170.92,171.12,8414.0,152.0387,152.1809,151.9853,152.1632,8414.0
2019-09-04 14:25:00,171.13,171.16,171.09,171.15,6032.0,152.1721,152.1987,152.1365,152.1898,6032.0
2019-09-04 14:30:00,171.15,171.32,171.07,171.22,8954.0,152.1898,152.341,152.1187,152.2521,8954.0
2019-09-04 14:35:00,171.2,171.25,171.12,171.15,8973.0,152.2343,152.2788,152.1632,152.1898,8973.0
2019-09-04 14:40:00,171.14,171.33,171.14,171.29,7263.0,152.1809,152.3499,152.1809,152.3143,7263.0
2019-09-04 14:45:00,171.31,171.53,171.29,171.52,12635.0,152.3321,152.5277,152.3143,152.5189,12635.0
2019-09-04 14:50:00,171.53,171.7,171.46,171.48,22634.0,152.5277,152.6789,152.4655,152.4833,22634.0
2019-09-04 14:55:00,171.52,171.6,171.45,171.48,11896.0,152.5189,152.59,152.4566,152.4833,11896.0
2019-09-04 15:00:00,171.48,171.51,171.42,171.48,6513.0,152.4833,152.51,152.4299,152.4833,6513.0
2019-09-04 15:05:00,171.49,171.51,171.24,171.31,8582.0,152.4922,152.51,152.2699,152.3321,8582.0
2019-09-04 15:10:00,171.32,171.53,171.26,171.53,5317.0,152.341,152.5277,152.2877,152.5277,5317.0
2019-09-04 15:15:00,171.51,171.53,171.38,171.45,8864.0,152.51,152.5277,152.3944,152.4566,8864.0
2019-09-04 15:20:00,171.45,171.45,171.27,171.36,12565.0,152.4566,152.4566,152.2965,152.3766,12565.0
2019-09-04 15:25:00,171.37,171.43,171.21,171.33,22052.0,152.3855,152.4388,152.2432,152.3499,22052.0
2019-09-04 15:30:00,171.33,171.79,171.32,171.68,20775.0,152.3499,152.7589,152.341,152.6611,20775.0
2019-09-04 15:35:00,171.69,171.74,171.63,171.74,14429.0,152.67,152.7145,152.6167,152.7145,14429.0
2019-09-04 15:40:00,171.71,171.81,171.6,171.68,34005.0,152.6878,152.7767,152.59,152.6611,34005.0
2019-09-04 15:45:00,171.66,171.9,171.65,171.87,24165.0,152.6433,152.8568,152.6344,152.8301,24165.0
2019-09-04 15:50:00,171.86,171.9,171.75,171.87,44080.0,152.8212,152.8568,152.7234,152.8301,44080.0
2019-09-04 15:55:00,171.84,171.86,171.47,171.6,55987.0,152.8034,152.8212,152.4744,152.59,55987.0
2019-09-05 09:30:00,173.82,174.5,173.81,174.18,17711.0,154.5641,155.1687,154.5552,154.8842,17711.0
2019-09-05 09:35:00,174.09,174.71,174.09,174.5,8680.0,154.8041,155.3555,154.8041,155.1687,8680.0
2019-09-05 09:40:00,174.5,174.87,174.44,174.87,24662.0,155.1687,155.4977,155.1154,155.4977,24662.0
2019-09-05 09:45:00,174.75,175.29,174.75,175.09,40181.0,155.391,155.8712,155.391,155.6934,40181.0
2019-09-05 09:50:00,175.25,175.25,174.87,174.88,15204.0,155.8356,155.8356,155.4977,155.5066,15204.0
2019-09-05 09:55:00,174.9,175.02,174.71,174.72,8949.0,155.5244,155.6311,155.3555,155.3644,8949.0
2019-09-05 10:00:00,174.77,175.57,174.77,175.4,49263.0,155.4088,156.1202,155.4088,155.969,49263.0
2019-09-05 10:05:00,175.36,175.5,175.27,175.45,12818.0,155.9335,156.0579,155.8534,156.0135,12818.0
2019-09-05 10:10:00,175.36,175.61,175.27,175.5,55467.0,155.9335,156.1558,155.8534,156.0579,55467.0
2019-09-05 10:15:00,175.5,175.68,175.41,175.5,53373.0,156.0579,156.218,155.9779,156.0579,53373.0
2019-09-05 10:20:00,175.47,175.73,175.32,175.32,27332.0,156.0313,156.2625,155.8979,155.8979,27332.0
2019-09-05 10:25:00,175.26,175.5,175.22,175.5,5096.0,155.8445,156.0579,155.809,156.0579,5096.0
2019-09-05 10:30:00,175.49,175.95,175.4,175.95,10595.0,156.049,156.4581,155.969,156.4581,10595.0
2019-09-05 10:35:00,176.09,176.31,175.97,176.31,11491.0,156.5826,156.7782,156.4759,156.7782,11491.0
2019-09-05 10:40:00,176.24,176.35,176.15,176.27,5330.0,156.716,156.8138,156.6359,156.7426,5330.0
2019-09-05 10:45:00,176.34,176.49,176.23,176.36,6280.0,156.8049,156.9383,156.7071,156.8227,6280.0
2019-09-05 10:50:00,176.31,176.32,176.22,176.28,5687.0,156.7782,156.7871,156.6982,156.7515,5687.0
2019-09-05 10:55:00,176.25,176.48,176.11,176.4,11605.0,156.7249,156.9294,156.6004,156.8582,11605.0
2019-09-05 11:00:00,176.48,176.8,176.42,176.61,20639.0,156.9294,157.2139,156.876,157.045,20639.0
2019-09-05 11:05:00,176.61,176.77,176.54,176.7,8616.0,157.045,157.1873,156.9827,157.125,8616.0
2019-09-05 11:10:00,176.68,176.72,176.51,176.56,7709.0,157.1072,157.1428,156.9561,157.0005,7709.0
2019-09-05 11:15:00,176.58,176.58,176.47,176.53,7320.0,157.0183,157.0183,156.9205,156.9738,7320.0
2019-09-05 11:20:00,176.51,176.53,176.36,176.5,4700.0,156.9561,156.9738,156.8227,156.9472,4700.0
2019-09-05 11:25:00,176.43,176.59,176.42,176.58,4556.0,156.8849,157.0272,156.876,157.0183,4556.0
2019-09-05 11:30:00,176.57,176.57,176.21,176.22,7143.0,157.0094,157.0094,156.6893,156.6982,7143.0
2019-09-05 11:35:00,176.25,176.41,176.22,176.36,8082.0,156.7249,156.8671,156.6982,156.8227,8082.0
2019-09-05 11:40:00,176.36,176.39,176.25,176.32,8400.0,156.8227,156.8493,156.7249,156.7871,8400.0
2019-09-05 11:45:00,176.33,176.33,176.05,176.08,4659.0,156.796,156.796,156.547,156.5737,4659.0
2019-09-05 11:50:00,176.12,176.19,176.02,176.02,9121.0,156.6093,156.6715,156.5203,156.5203,9121.0
2019-09-05 11:55:00,176.0,176.13,175.91,175.92,3559.0,156.5026,156.6181,156.4225,156.4314,3559.0
2019-09-05 12:00:00,175.92,176.2,175.9,176.06,3318.0,156.4314,156.6804,156.4136,156.5559,3318.0
2019-09-05 12:05:00,176.02,176.12,176.01,176.12,2715.0,156.5203,156.6093,156.5114,156.6093,2715.0
2019-09-05 12:10:00,176.1,176.25,176.07,176.21,3272.0,156.5915,156.7249,156.5648,156.6893,3272.0
2019-09-05 12:15:00,176.18,176.24,176.02,176.09,4000.0,156.6626,156.716,156.5203,156.5826,4000.0
2019-09-05 12:20:00,176.06,176.09,175.82,175.93,6130.0,156.5559,156.5826,156.3425,156.4403,6130.0
2019-09-05 12:25:00,175.9,176.01,175.88,175.88,2100.0,156.4136,156.5114,156.3958,156.3958,2100.0
2019-09-05 12:30:00,175.96,175.96,175.79,175.93,3021.0,156.467,156.467,156.3158,156.4403,3021.0
2019-09-05 12:35:00,175.92,175.92,175.64,175.75,2201.0,156.4314,156.4314,156.1824,156.2802,2201.0
2019-09-05 12:40:00,175.78,175.91,175.7,175.89,10302.0,156.3069,156.4225,156.2358,156.4047,10302.0
2019-09-05 12:45:00,175.88,176.05,175.86,176.03,12140.0,156.3958,156.547,156.3781,156.5292,12140.0
2019-09-05 12:50:00,176.05,176.17,176.0,176.05,5329.0,156.547,156.6537,156.5026,156.547,5329.0
2019-09-05 12:55:00,176.08,176.18,175.98,176.18,13997.0,156.5737,156.6626,156.4848,156.6626,13997.0
2019-09-05 13:00:00,176.15,176.27,176.01,176.09,8242.0,156.6359,156.7426,156.5114,156.5826,8242.0
2019-09-05 13:05:00,176.05,176.08,175.87,176.08,5115.0,156.547,156.5737,156.387,156.5737,5115.0
2019-09-05 13:10:00,176.09,176.14,175.98,176.02,6427.0,156.5826,156.627,156.4848,156.5203,6427.0
2019-09-05 13:15:00,175.99,176.1,175.99,176.02,5600.0,156.4937,156.5915,156.4937,156.5203,5600.0
2019-09-05 13:20:00,176.03,176.15,176.03,176.15,2924.0,156.5292,156.6359,156.5292,156.6359,2924.0
2019-09-05 13:25:00,176.09,176.27,176.05,176.2,5713.0,156.5826,156.7426,156.547,156.6804,5713.0
2019-09-05 13:30:00,176.2,176.24,176.07,176.19,7465.0,156.6804,156.716,156.5648,156.6715,7465.0
2019-09-05 13:35:00,176.22,176.22,176.1,176.15,4707.0,156.6982,156.6982,156.5915,156.6359,4707.0
2019-09-05 13:40:00,176.17,176.17,176.05,176.1,7814.0,156.6537,156.6537,156.547,156.5915,7814.0
2019-09-05 13:45:00,176.12,176.17,176.08,176.1,3700.0,156.6093,156.6537,156.5737,156.5915,3700.0
2019-09-05 13:50:00,176.09,176.16,176.08,176.14,3458.0,156.5826,156.6448,156.5737,156.627,3458.0
2019-09-05 13:55:00,176.14,176.19,176.06,176.07,7909.0,156.627,156.6715,156.5559,156.5648,7909.0
2019-09-05 14:00:00,176.07,176.11,175.92,175.96,9985.0,156.5648,156.6004,156.4314,156.467,9985.0
2019-09-05 14:05:00,176.02,176.07,175.91,176.06,8052.0,156.5203,156.5648,156.4225,156.5559,8052.0
2019-09-05 14:10:00,176.05,176.2,176.05,176.19,6685.0,156.547,156.6804,156.547,156.6715,6685.0
2019-09-05 14:15:00,176.27,176.34,176.14,176.15,5500.0,156.7426,156.8049,156.627,156.6359,5500.0
2019-09-05 14:20:00,176.18,176.34,176.1,176.19,7428.0,156.6626,156.8049,156.5915,156.6715,7428.0
2019-09-05 14:25:00,176.26,176.32,176.11,176.11,5547.0,156.7337,156.7871,156.6004,156.6004,5547.0
2019-09-05 14:30:00,176.1,176.13,176.01,176.06,6687.0,156.5915,156.6181,156.5114,156.5559,6687.0
2019-09-05 14:35:00,176.06,176.1,176.0,176.03,6877.0,156.5559,156.5915,156.5026,156.5292,6877.0
2019-09-05 14:40:00,176.04,176.06,175.95,176.02,16794.0,156.5381,156.5559,156.4581,156.5203,16794.0
2019-09-05 14:45:00,176.03,176.19,176.0,176.17,5842.0,156.5292,156.6715,156.5026,156.6537,5842.0
2019-09-05 14:50:00,176.16,176.17,175.96,175.97,9044.0,156.6448,156.6537,156.467,156.4759,9044.0
2019-09-05 14:55:00,175.97,175.99,175.82,175.97,8288.0,156.4759,156.4937,156.3425,156.4759,8288.0
2019-09-05 15:00:00,175.97,175.99,175.8,175.95,17722.0,156.4759,156.4937,156.3247,156.4581,17722.0
2019-09-05 15:05:00,175.96,176.09,175.93,175.94,14424.0,156.467,156.5826,156.4403,156.4492,14424.0
2019-09-05 15:10:00,175.93,176.11,175.91,176.11,6574.0,156.4403,156.6004,156.4225,156.6004,6574.0
2019-09-05 15:15:00,176.12,176.13,176.0,176.09,9271.0,156.6093,156.6181,156.5026,156.5826,9271.0
2019-09-05 15:20:00,176.1,176.32,176.04,176.15,27082.0,156.5915,156.7871,156.5381,156.6359,27082.0
2019-09-05 15:25:00,176.14,176.25,176.1,176.22,13491.0,156.627,156.7249,156.5915,156.6982,13491.0
2019-09-05 15:30:00,176.21,176.35,176.18,176.33,13327.0,156.6893,156.8138,156.6626,156.796,13327.0
2019-09-05 15:35:00,176.29,176.31,176.15,176.19,18902.0,156.7604,156.7782,156.6359,156.6715,18902.0
2019-09-05 15:40:00,176.21,176.33,176.17,176.27,18958.0,156.6893,156.796,156.6537,156.7426,18958.0
2019-09-05 15:45:00,176.27,176.29,176.1,176.11,23350.0,156.7426,156.7604,156.5915,156.6004,23350.0
2019-09-05 15:50:00,176.12,176.39,176.02,176.28,30338.0,156.6093,156.8493,156.5203,156.7515,30338.0
2019-09-05 15:55:00,176.28,176.48,176.12,176.26,111896.0,156.7515,156.9294,156.6093,156.7337,111896.0
2019-09-06 09:30:00,176.75,177.54,176.21,176.21,11575.0,157.1695,157.8719,156.6893,156.6893,11575.0
2019-09-06 09:35:00,176.12,176.25,175.73,175.97,5023.0,156.6093,156.7249,156.2625,156.4759,5023.0
2019-09-06 09:40:00,175.95,176.1,175.12,175.12,8490.0,156.4581,156.5915,155.72,155.72,8490.0
2019-09-06 09:45:00,175.29,176.47,175.29,176.47,9332.0,155.8712,156.9205,155.8712,156.9205,9332.0
2019-09-06 09:50:00,176.59,176.59,176.19,176.49,10124.0,157.0272,157.0272,156.6715,156.9383,10124.0
2019-09-06 09:55:00,176.42,176.46,175.95,175.99,5332.0,156.876,156.9116,156.4581,156.4937,5332.0
2019-09-06 10:00:00,175.96,176.03,175.56,175.58,5640.0,156.467,156.5292,156.1113,156.1291,5640.0
2019-09-06 10:05:00,175.58,175.74,175.36,175.56,4760.0,156.1291,156.2714,155.9335,156.1113,4760.0
2019-09-06 10:10:00,175.57,175.95,175.41,175.76,2494.0,156.1202,156.4581,155.9779,156.2891,2494.0
2019-09-06 10:15:00,175.88,176.01,175.83,175.83,2881.0,156.3958,156.5114,156.3514,156.3514,2881.0
2019-09-06 10:20:00,175.69,175.91,175.67,175.91,18706.0,156.2269,156.4225,156.2091,156.4225,18706.0
2019-09-06 10:25:00,175.75,176.04,175.75,176.04,1300.0,156.2802,156.5381,156.2802,156.5381,1300.0
2019-09-06 10:30:00,176.14,176.14,175.73,175.94,10020.0,156.627,156.627,156.2625,156.4492,10020.0
2019-09-06 10:35:00,175.91,175.91,175.64,175.66,28981.0,156.4225,156.4225,156.1824,156.2002,28981.0
2019-09-06 10:40:00,175.72,175.76,175.37,175.43,6463.0,156.2536,156.2891,155.9423,155.9957,6463.0
2019-09-06 10:45:00,175.42,175.68,175.35,175.68,3481.0,155.9868,156.218,155.9246,156.218,3481.0
2019-09-06 10:50:00,175.8,175.81,175.48,175.59,4802.0,156.3247,156.3336,156.0402,156.138,4802.0
2019-09-06 10:55:00,175.49,175.49,175.21,175.27,4548.0,156.049,156.049,155.8001,155.8534,4548.0
2019-09-06 11:00:00,175.2,175.25,175.07,175.19,7766.0,155.7912,155.8356,155.6756,155.7823,7766.0
2019-09-06 11:05:00,175.25,175.31,175.11,175.31,17019.0,155.8356,155.889,155.7111,155.889,17019.0
2019-09-06 11:10:00,175.41,175.5,175.32,175.49,5079.0,155.9779,156.0579,155.8979,156.049,5079.0
2019-09-06 11:15:00,175.53,175.61,175.46,175.61,4171.0,156.0846,156.1558,156.0224,156.1558,4171.0
2019-09-06 11:20:00,175.68,175.85,175.67,175.74,3070.0,156.218,156.3692,156.2091,156.2714,3070.0
2019-09-06 11:25:00,175.73,175.75,175.64,175.68,2316.0,156.2625,156.2802,156.1824,156.218,2316.0
2019-09-06 11:30:00,175.77,175.77,175.54,175.54,5099.0,156.298,156.298,156.0935,156.0935,5099.0
2019-09-06 11:35:00,175.61,175.83,175.61,175.69,3000.0,156.1558,156.3514,156.1558,156.2269,3000.0
2019-09-06 11:40:00,175.69,175.69,175.44,175.52,2319.0,156.2269,156.2269,156.0046,156.0757,2319.0
2019-09-06 11:45:00,175.52,175.52,175.34,175.5,2380.0,156.0757,156.0757,155.9157,156.0579,2380.0
2019-09-06 11:50:00,175.55,175.67,175.52,175.52,3467.0,156.1024,156.2091,156.0757,156.0757,3467.0
2019-09-06 11:55:00,175.54,175.54,175.32,175.32,2852.0,156.0935,156.0935,155.8979,155.8979,2852.0
2019-09-06 12:00:00,175.38,175.45,175.29,175.41,2313.0,155.9512,156.0135,155.8712,155.9779,2313.0
2019-09-06 12:05:00,175.44,175.44,175.18,175.28,2308.0,156.0046,156.0046,155.7734,155.8623,2308.0
2019-09-06 12:10:00,175.28,175.35,175.22,175.28,4149.0,155.8623,155.9246,155.809,155.8623,4149.0
2019-09-06 12:15:00,175.3,175.38,175.3,175.35,2312.0,155.8801,155.9512,155.8801,155.9246,2312.0
2019-09-06 12:20:00,175.32,175.33,175.15,175.15,9805.0,155.8979,155.9068,155.7467,155.7467,9805.0
2019-09-06 12:25:00,175.13,175.19,175.05,175.09,9150.0,155.7289,155.7823,155.6578,155.6934,9150.0
2019-09-06 12:30:00,175.11,175.25,175.04,175.24,3491.0,155.7111,155.8356,155.6489,155.8267,3491.0
2019-09-06 12:35:00,175.24,175.27,175.11,175.19,3950.0,155.8267,155.8534,155.7111,155.7823,3950.0
2019-09-06 12:40:00,175.08,175.15,175.08,175.13,921.0,155.6845,155.7467,155.6845,155.7289,921.0
2019-09-06 12:45:00,175.13,175.27,175.1,175.27,3255.0,155.7289,155.8534,155.7023,155.8534,3255.0
2019-09-06 12:50:00,175.28,175.37,175.25,175.35,4147.0,155.8623,155.9423,155.8356,155.9246,4147.0
2019-09-06 12:55:00,175.31,175.31,175.23,175.27,1510.0,155.889,155.889,155.8179,155.8534,1510.0
2019-09-06 13:00:00,175.33,175.34,175.21,175.28,2601.0,155.9068,155.9157,155.8001,155.8623,2601.0
2019-09-06 13:05:00,175.26,175.47,175.26,175.42,1946.0,155.8445,156.0313,155.8445,155.9868,1946.0
2019-09-06 13:10:00,175.37,175.55,175.36,175.48,2347.0,155.9423,156.1024,155.9335,156.0402,2347.0
2019-09-06 13:15:00,175.52,175.61,175.48,175.58,3424.0,156.0757,156.1558,156.0402,156.1291,3424.0
2019-09-06 13:20:00,175.61,175.73,175.56,175.72,18253.0,156.1558,156.2625,156.1113,156.2536,18253.0
2019-09-06 13:25:00,175.7,175.7,175.61,175.63,4341.0,156.2358,156.2358,156.1558,156.1735,4341.0
2019-09-06 13:30:00,175.66,175.68,175.51,175.52,2578.0,156.2002,156.218,156.0668,156.0757,2578.0
2019-09-06 13:35:00,175.6,175.6,175.49,175.57,4094.0,156.1469,156.1469,156.049,156.1202,4094.0
2019-09-06 13:40:00,175.57,175.57,175.45,175.53,6006.0,156.1202,156.1202,156.0135,156.0846,6006.0
2019-09-06 13:45:00,175.52,175.58,175.41,175.52,11872.0,156.0757,156.1291,155.9779,156.0757,11872.0
2019-09-06 13:50:00,175.6,175.61,175.38,175.39,3714.0,156.1469,156.1558,155.9512,155.9601,3714.0
2019-09-06 13:55:00,175.37,175.41,175.29,175.33,12661.0,155.9423,155.9779,155.8712,155.9068,12661.0
2019-09-06 14:00:00,175.33,175.33,175.06,175.16,2672.0,155.9068,155.9068,155.6667,155.7556,2672.0
2019-09-06 14:05:00,175.22,175.26,175.15,175.16,3600.0,155.809,155.8445,155.7467,155.7556,3600.0
2019-09-06 14:10:00,175.2,175.34,175.19,175.34,3088.0,155.7912,155.9157,155.7823,155.9157,3088.0
2019-09-06 14:15:00,175.37,175.37,175.29,175.3,3253.0,155.9423,155.9423,155.8712,155.8801,3253.0
2019-09-06 14:20:00,175.29,175.33,175.26,175.33,2400.0,155.8712,155.9068,155.8445,155.9068,2400.0
2019-09-06 14:25:00,175.36,175.43,175.34,175.34,3000.0,155.9335,155.9957,155.9157,155.9157,3000.0
2019-09-06 14:30:00,175.35,175.41,175.28,175.4,2916.0,155.9246,155.9779,155.8623,155.969,2916.0
2019-09-06 14:35:00,175.37,175.42,175.3,175.38,5742.0,155.9423,155.9868,155.8801,155.9512,5742.0
2019-09-06 14:40:00,175.37,175.39,175.29,175.29,3547.0,155.9423,155.9601,155.8712,155.8712,3547.0
2019-09-06 14:45:00,175.25,175.3,175.19,175.27,4298.0,155.8356,155.8801,155.7823,155.8534,4298.0
2019-09-06 14:50:00,175.27,175.27,175.15,175.2,2305.0,155.8534,155.8534,155.7467,155.7912,2305.0
2019-09-06 14:55:00,175.18,175.21,175.15,175.21,4412.0,155.7734,155.8001,155.7467,155.8001,4412.0
2019-09-06 15:00:00,175.21,175.31,175.19,175.24,5095.0,155.8001,155.889,155.7823,155.8267,5095.0
2019-09-06 15:05:00,175.29,175.4,175.29,175.35,7219.0,155.8712,155.969,155.8712,155.9246,7219.0
2019-09-06 15:10:00,175.33,175.48,175.33,175.44,3911.0,155.9068,156.0402,155.9068,156.0046,3911.0
2019-09-06 15:15:00,175.44,175.57,175.43,175.53,6112.0,156.0046,156.1202,155.9957,156.0846,6112.0
2019-09-06 15:20:00,175.54,175.8,175.53,175.72,4868.0,156.0935,156.3247,156.0846,156.2536,4868.0
2019-09-06 15:25:00,175.74,175.8,175.58,175.61,5889.0,156.2714,156.3247,156.1291,156.1558,5889.0
2019-09-06 15:30:00,175.63,175.77,175.62,175.75,8084.0,156.1735,156.298,156.1646,156.2802,8084.0
2019-09-06 15:35:00,175.76,175.77,175.42,175.46,17949.0,156.2891,156.298,155.9868,156.0224,17949.0
2019-09-06 15:40:00,175.48,175.5,175.31,175.31,15133.0,156.0402,156.0579,155.889,155.889,15133.0
2019-09-06 15:45:00,175.33,175.38,175.22,175.25,27170.0,155.9068,155.9512,155.809,155.8356,27170.0
2019-09-06 15:50:00,175.24,175.3,175.07,175.07,29603.0,155.8267,155.8801,155.6756,155.6756,29603.0
2019-09-06 15:55:00,175.06,175.22,174.93,175.07,45494.0,155.6667,155.809,155.5511,155.6756,45494.0
2019-09-09 09:30:00,175.56,176.0,175.38,175.38,24350.0,156.1113,156.5026,155.9512,155.9512,24350.0
2019-09-09 09:35:00,175.32,176.47,175.2,176.42,10417.0,155.8979,156.9205,155.7912,156.876,10417.0
2019-09-09 09:40:00,176.47,176.7,176.46,176.6,5400.0,156.9205,157.125,156.9116,157.0361,5400.0
2019-09-09 09:45:00,176.6,176.8,176.48,176.66,7950.0,157.0361,157.2139,156.9294,157.0894,7950.0
2019-09-09 09:50:00,176.59,177.07,176.54,176.94,11099.0,157.0272,157.454,156.9827,157.3384,11099.0
2019-09-09 09:55:00,176.88,177.31,176.76,177.18,13501.0,157.2851,157.6674,157.1784,157.5518,13501.0
2019-09-09 10:00:00,177.12,177.31,177.05,177.31,7141.0,157.4985,157.6674,157.4362,157.6674,7141.0
2019-09-09 10:05:00,177.35,177.5,177.15,177.47,12765.0,157.703,157.8364,157.5252,157.8097,12765.0
2019-09-09 10:10:00,177.57,177.84,177.37,177.73,5715.0,157.8986,158.1387,157.7208,158.0409,5715.0
2019-09-09 10:15:00,177.73,177.99,177.6,177.86,10916.0,158.0409,158.2721,157.9253,158.1565,10916.0
2019-09-09 10:20:00,177.87,178.09,177.69,178.09,12400.0,158.1654,158.361,158.0053,158.361,12400.0
2019-09-09 10:25:00,178.17,178.18,177.69,177.82,4935.0,158.4322,158.441,158.0053,158.1209,4935.0
2019-09-09 10:30:00,177.88,178.0,177.6,177.78,8282.0,158.1743,158.281,157.9253,158.0854,8282.0
2019-09-09 10:35:00,177.78,177.99,177.74,177.98,7494.0,158.0854,158.2721,158.0498,158.2632,7494.0
2019-09-09 10:40:00,177.94,178.02,177.89,177.95,5332.0,158.2276,158.2988,158.1832,158.2365,5332.0
2019-09-09 10:45:00,177.94,177.99,177.55,177.55,5576.0,158.2276,158.2721,157.8808,157.8808,5576.0
2019-09-09 10:50:00,177.54,177.76,177.51,177.54,3522.0,157.8719,158.0676,157.8453,157.8719,3522.0
2019-09-09 10:55:00,177.55,177.71,177.49,177.66,5018.0,157.8808,158.0231,157.8275,157.9787,5018.0
2019-09-09 11:00:00,177.64,177.84,177.62,177.64,3658.0,157.9609,158.1387,157.9431,157.9609,3658.0
2019-09-09 11:05:00,177.7,177.93,177.63,177.92,9804.0,158.0142,158.2187,157.952,158.2099,9804.0
2019-09-09 11:10:00,177.9,178.05,177.74,177.87,19556.0,158.1921,158.3255,158.0498,158.1654,19556.0
2019-09-09 11:15:00,177.86,177.99,177.79,177.99,6276.0,158.1565,158.2721,158.0943,158.2721,6276.0
2019-09-09 11:20:00,177.88,178.15,177.68,177.68,5846.0,158.1743,158.4144,157.9964,157.9964,5846.0
2019-09-09 11:25:00,177.7,177.7,177.37,177.41,5310.0,158.0142,158.0142,157.7208,157.7564,5310.0
2019-09-09 11:30:00,177.41,177.42,177.33,177.33,1890.0,157.7564,157.7652,157.6852,157.6852,1890.0
2019-09-09 11:35:00,177.38,177.45,177.23,177.3,1600.0,157.7297,157.7919,157.5963,157.6585,1600.0
2019-09-09 11:40:00,177.27,177.27,176.99,177.04,3720.0,157.6319,157.6319,157.3829,157.4273,3720.0
2019-09-09 11:45:00,177.09,177.21,177.05,177.21,2149.0,157.4718,157.5785,157.4362,157.5785,2149.0
2019-09-09 11:50:00,177.23,177.23,176.96,177.03,4352.0,157.5963,157.5963,157.3562,157.4184,4352.0
2019-09-09 11:55:00,177.03,177.07,176.88,176.88,2847.0,157.4184,157.454,157.2851,157.2851,2847.0
2019-09-09 12:00:00,176.9,176.99,176.7,176.79,3656.0,157.3028,157.3829,157.125,157.205,3656.0
2019-09-09 12:05:00,176.89,176.89,176.54,176.54,2755.0,157.294,157.294,156.9827,156.9827,2755.0
2019-09-09 12:10:00,176.57,176.73,176.36,176.5,7058.0,157.0094,157.1517,156.8227,156.9472,7058.0
2019-09-09 12:15:00,176.5,176.54,176.29,176.29,2325.0,156.9472,156.9827,156.7604,156.7604,2325.0
2019-09-09 12:20:00,176.33,176.44,176.28,176.31,2520.0,156.796,156.8938,156.7515,156.7782,2520.0
2019-09-09 12:25:00,176.36,176.41,176.12,176.39,6304.0,156.8227,156.8671,156.6093,156.8493,6304.0
2019-09-09 12:30:00,176.26,176.37,176.23,176.29,2610.0,156.7337,156.8316,156.7071,156.7604,2610.0
2019-09-09 12:35:00,176.26,176.26,176.06,176.06,3713.0,156.7337,156.7337,156.5559,156.5559,3713.0
2019-09-09 12:40:00,176.12,176.15,176.04,176.04,3794.0,156.6093,156.6359,156.5381,156.5381,3794.0
2019-09-09 12:45:00,176.03,176.06,175.86,175.86,13029.0,156.5292,156.5559,156.3781,156.3781,13029.0
2019-09-09 12:50:00,175.84,176.04,175.74,176.0,8293.0,156.3603,156.5381,156.2714,156.5026,8293.0
2019-09-09 12:55:00,175.99,176.09,175.93,175.93,7204.0,156.4937,156.5826,156.4403,156.4403,7204.0
2019-09-09 13:00:00,175.97,176.08,175.89,176.0,16574.0,156.4759,156.5737,156.4047,156.5026,16574.0
2019-09-09 13:05:00,175.95,176.3,175.85,176.3,7873.0,156.4581,156.7693,156.3692,156.7693,7873.0
2019-09-09 13:10:00,176.28,176.35,176.24,176.35,1807.0,156.7515,156.8138,156.716,156.8138,1807.0
2019-09-09 13:15:00,176.31,176.55,176.31,176.36,3503.0,156.7782,156.9916,156.7782,156.8227,3503.0
2019-09-09 13:20:00,176.43,176.43,176.27,176.4,2880.0,156.8849,156.8849,156.7426,156.8582,2880.0
2019-09-09 13:25:00,176.45,176.58,176.33,176.38,2901.0,156.9027,157.0183,156.796,156.8405,2901.0
2019-09-09 13:30:00,176.38,176.51,176.31,176.39,6374.0,156.8405,156.9561,156.7782,156.8493,6374.0
2019-09-09 13:35:00,176.33,176.54,176.33,176.52,4016.0,156.796,156.9827,156.796,156.9649,4016.0
2019-09-09 13:40:00,176.6,176.6,176.38,176.47,2688.0,157.0361,157.0361,156.8405,156.9205,2688.0
2019-09-09 13:45:00,176.48,176.79,176.48,176.72,6533.0,156.9294,157.205,156.9294,157.1428,6533.0
2019-09-09 13:50:00,176.77,176.93,176.72,176.9,9186.0,157.1873,157.3295,157.1428,157.3028,9186.0
2019-09-09 13:55:00,176.87,177.1,176.77,176.88,7393.0,157.2762,157.4807,157.1873,157.2851,7393.0
2019-09-09 14:00:00,176.9,176.9,176.71,176.78,2800.0,157.3028,157.3028,157.1339,157.1961,2800.0
2019-09-09 14:05:00,176.81,176.81,176.69,176.7,3446.0,157.2228,157.2228,157.1161,157.125,3446.0
2019-09-09 14:10:00,176.7,176.75,176.59,176.74,7453.0,157.125,157.1695,157.0272,157.1606,7453.0
2019-09-09 14:15:00,176.76,176.89,176.72,176.89,3810.0,157.1784,157.294,157.1428,157.294,3810.0
2019-09-09 14:20:00,176.82,176.94,176.71,176.89,5547.0,157.2317,157.3384,157.1339,157.294,5547.0
2019-09-09 14:25:00,176.93,176.94,176.82,176.93,2421.0,157.3295,157.3384,157.2317,157.3295,2421.0
2019-09-09 14:30:00,176.87,177.09,176.86,177.03,6805.0,157.2762,157.4718,157.2673,157.4184,6805.0
2019-09-09 14:35:00,177.02,177.13,176.88,177.0,5401.0,157.4096,157.5074,157.2851,157.3918,5401.0
2019-09-09 14:40:00,177.03,177.14,176.94,177.13,5219.0,157.4184,157.5163,157.3384,157.5074,5219.0
2019-09-09 14:45:00,177.15,177.31,177.15,177.25,5257.0,157.5252,157.6674,157.5252,157.6141,5257.0
2019-09-09 14:50:00,177.26,177.33,177.2,177.26,4961.0,157.623,157.6852,157.5696,157.623,4961.0
2019-09-09 14:55:00,177.3,177.44,177.25,177.38,10146.0,157.6585,157.783,157.6141,157.7297,10146.0
2019-09-09 15:00:00,177.37,177.38,177.23,177.32,16916.0,157.7208,157.7297,157.5963,157.6763,16916.0
2019-09-09 15:05:00,177.32,177.35,177.14,177.18,7958.0,157.6763,157.703,157.5163,157.5518,7958.0
2019-09-09 15:10:00,177.2,177.42,177.16,177.42,10496.0,157.5696,157.7652,157.534,157.7652,10496.0
2019-09-09 15:15:00,177.41,177.67,177.37,177.59,28730.0,157.7564,157.9875,157.7208,157.9164,28730.0
2019-09-09 15:20:00,177.56,177.65,177.49,177.51,13381.0,157.8897,157.9698,157.8275,157.8453,13381.0
2019-09-09 15:25:00,177.5,177.51,177.25,177.34,19762.0,157.8364,157.8453,157.6141,157.6941,19762.0
2019-09-09 15:30:00,177.34,177.35,177.17,177.25,19186.0,157.6941,157.703,157.5429,157.6141,19186.0
2019-09-09 15:35:00,177.27,177.42,177.22,177.4,14123.0,157.6319,157.7652,157.5874,157.7475,14123.0
2019-09-09 15:40:00,177.39,177.49,177.29,177.49,10216.0,157.7386,157.8275,157.6496,157.8275,10216.0
2019-09-09 15:45:00,177.49,177.55,177.42,177.43,15665.0,157.8275,157.8808,157.7652,157.7741,15665.0
2019-09-09 15:50:00,177.39,177.72,177.37,177.68,24879.0,157.7386,158.032,157.7208,157.9964,24879.0
2019-09-09 15:55:00,177.65,177.71,177.26,177.37,80483.0,157.9698,158.0231,157.623,157.7208,80483.0
2019-09-10 09:30:00,176.75,178.32,176.75,177.62,33706.0,157.1695,158.5655,157.1695,157.9431,33706.0
2019-09-10 09:35:00,177.86,178.31,177.51,177.53,16773.0,158.1565,158.5566,157.8453,157.8631,16773.0
2019-09-10 09:40:00,177.62,177.62,176.31,176.98,37248.0,157.9431,157.9431,156.7782,157.374,37248.0
2019-09-10 09:45:00,176.92,177.69,176.74,177.61,13678.0,157.3206,158.0053,157.1606,157.9342,13678.0
2019-09-10 09:50:00,177.74,177.84,176.49,176.49,13517.0,158.0498,158.1387,156.9383,156.9383,13517.0
2019-09-10 09:55:00,176.64,177.39,176.57,177.35,7690.0,157.0717,157.7386,157.0094,157.703,7690.0
2019-09-10 10:00:00,177.35,177.93,177.25,177.93,13933.0,157.703,158.2187,157.6141,158.2187,13933.0
2019-09-10 10:05:00,177.99,178.43,177.9,177.99,19956.0,158.2721,158.6634,158.1921,158.2721,19956.0
2019-09-10 10:10:00,177.89,178.01,177.65,177.84,7958.0,158.1832,158.2899,157.9698,158.1387,7958.0
2019-09-10 10:15:00,177.78,178.16,177.67,177.85,8950.0,158.0854,158.4233,157.9875,158.1476,8950.0
2019-09-10 10:20:00,177.78,178.14,177.76,178.06,7123.0,158.0854,158.4055,158.0676,158.3343,7123.0
2019-09-10 10:25:00,177.99,178.1,177.8,178.1,4150.0,158.2721,158.3699,158.1031,158.3699,4150.0
2019-09-10 10:30:00,178.12,178.73,178.12,178.62,7165.0,158.3877,158.9301,158.3877,158.8323,7165.0
2019-09-10 10:35:00,178.68,178.99,178.42,178.52,7675.0,158.8857,159.1613,158.6545,158.7434,7675.0
2019-09-10 10:40:00,178.53,179.07,178.46,178.99,10606.0,158.7523,159.2325,158.69,159.1613,10606.0
2019-09-10 10:45:00,179.04,179.05,178.6,178.61,7882.0,159.2058,159.2147,158.8145,158.8234,7882.0
2019-09-10 10:50:00,178.63,178.8,178.55,178.55,5078.0,158.8412,158.9924,158.7701,158.7701,5078.0
2019-09-10 10:55:00,178.5,178.53,178.01,178.26,9750.0,158.7256,158.7523,158.2899,158.5122,9750.0
2019-09-10 11:00:00,178.27,178.36,177.97,177.97,8542.0,158.5211,158.6011,158.2543,158.2543,8542.0
2019-09-10 11:05:00,178.02,178.24,178.0,178.1,10674.0,158.2988,158.4944,158.281,158.3699,10674.0
2019-09-10 11:10:00,178.06,178.07,177.69,177.88,9646.0,158.3343,158.3432,158.0053,158.1743,9646.0
2019-09-10 11:15:00,177.91,177.92,177.6,177.65,17256.0,158.201,158.2099,157.9253,157.9698,17256.0
2019-09-10 11:20:00,177.69,177.73,177.47,177.54,6005.0,158.0053,158.0409,157.8097,157.8719,6005.0
2019-09-10 11:25:00,177.61,177.65,177.41,177.5,3194.0,157.9342,157.9698,157.7564,157.8364,3194.0
2019-09-10 11:30:00,177.49,177.53,177.27,177.51,6056.0,157.8275,157.8631,157.6319,157.8453,6056.0
2019-09-10 11:35:00,177.57,177.61,177.36,177.57,7327.0,157.8986,157.9342,157.7119,157.8986,7327.0
2019-09-10 11:40:00,177.57,177.78,177.47,177.75,2948.0,157.8986,158.0854,157.8097,158.0587,2948.0
2019-09-10 11:45:00,177.87,178.22,177.8,178.12,9107.0,158.1654,158.4766,158.1031,158.3877,9107.0
2019-09-10 11:50:00,178.18,178.49,178.1,178.49,4771.0,158.441,158.7167,158.3699,158.7167,4771.0
2019-09-10 11:55:00,178.53,178.53,178.08,178.11,15947.0,158.7523,158.7523,158.3521,158.3788,15947.0
2019-09-10 12:00:00,178.18,178.22,177.55,177.7,8984.0,158.441,158.4766,157.8808,158.0142,8984.0
2019-09-10 12:05:00,177.66,177.9,177.51,177.88,6366.0,157.9787,158.1921,157.8453,158.1743,6366.0
2019-09-10 12:10:00,177.88,177.95,177.72,177.81,8053.0,158.1743,158.2365,158.032,158.112,8053.0
2019-09-10 12:15:00,177.68,177.95,177.68,177.84,5900.0,157.9964,158.2365,157.9964,158.1387,5900.0
2019-09-10 12:20:00,177.86,178.04,177.82,177.9,8700.0,158.1565,158.3166,158.1209,158.1921,8700.0
2019-09-10 12:25:00,177.92,178.02,177.76,177.99,4301.0,158.2099,158.2988,158.0676,158.2721,4301.0
2019-09-10 12:30:00,177.99,178.04,177.84,177.84,11908.0,158.2721,158.3166,158.1387,158.1387,11908.0
2019-09-10 12:35:00,177.86,178.02,177.86,177.91,9254.0,158.1565,158.2988,158.1565,158.201,9254.0
2019-09-10 12:40:00,177.88,178.02,177.69,177.83,10857.0,158.1743,158.2988,158.0053,158.1298,10857.0
2019-09-10 12:45:00,177.81,178.02,177.75,177.97,10000.0,158.112,158.2988,158.0587,158.2543,10000.0
2019-09-10 12:50:00,177.94,178.04,177.87,177.9,3900.0,158.2276,158.3166,158.1654,158.1921,3900.0
2019-09-10 12:55:00,177.97,178.01,177.82,177.87,7910.0,158.2543,158.2899,158.1209,158.1654,7910.0
2019-09-10 13:00:00,177.97,177.99,177.8,177.92,3510.0,158.2543,158.2721,158.1031,158.2099,3510.0
2019-09-10 13:05:00,177.92,178.02,177.8,177.86,3909.0,158.2099,158.2988,158.1031,158.1565,3909.0
2019-09-10 13:10:00,177.89,178.0,177.86,177.92,2708.0,158.1832,158.281,158.1565,158.2099,2708.0
2019-09-10 13:15:00,177.91,178.01,177.65,177.79,3517.0,158.201,158.2899,157.9698,158.0943,3517.0
2019-09-10 13:20:00,177.87,178.01,177.79,177.93,5567.0,158.1654,158.2899,158.0943,158.2187,5567.0
2019-09-10 13:25:00,177.91,178.01,177.87,177.88,4723.0,158.201,158.2899,158.1654,158.1743,4723.0
2019-09-10 13:30:00,177.91,178.45,177.86,178.29,4640.0,158.201,158.6811,158.1565,158.5389,4640.0
2019-09-10 13:35:00,178.44,178.53,178.38,178.45,8352.0,158.6722,158.7523,158.6189,158.6811,8352.0
2019-09-10 13:40:00,178.45,178.47,178.24,178.4,7987.0,158.6811,158.6989,158.4944,158.6367,7987.0
2019-09-10 13:45:00,178.38,178.45,178.07,178.14,20700.0,158.6189,158.6811,158.3432,158.4055,20700.0
2019-09-10 13:50:00,178.17,178.48,178.17,178.45,5301.0,158.4322,158.7078,158.4322,158.6811,5301.0
2019-09-10 13:55:00,178.41,178.48,178.3,178.35,5522.0,158.6456,158.7078,158.5478,158.5922,5522.0
2019-09-10 14:00:00,178.35,178.7,178.35,178.56,9615.0,158.5922,158.9034,158.5922,158.779,9615.0
2019-09-10 14:05:00,178.55,178.66,178.53,178.66,5943.0,158.7701,158.8679,158.7523,158.8679,5943.0
2019-09-10 14:10:00,178.64,178.83,178.53,178.57,9300.0,158.8501,159.019,158.7523,158.7878,9300.0
2019-09-10 14:15:00,178.54,178.61,178.41,178.45,16463.0,158.7612,158.8234,158.6456,158.6811,16463.0
2019-09-10 14:20:00,178.45,178.45,178.28,178.43,7275.0,158.6811,158.6811,158.53,158.6634,7275.0
2019-09-10 14:25:00,178.44,178.51,178.35,178.5,13365.0,158.6722,158.7345,158.5922,158.7256,13365.0
2019-09-10 14:30:00,178.5,178.5,178.35,178.45,7304.0,158.7256,158.7256,158.5922,158.6811,7304.0
2019-09-10 14:35:00,178.45,178.45,178.03,178.1,18387.0,158.6811,158.6811,158.3077,158.3699,18387.0
2019-09-10 14:40:00,178.16,178.16,177.91,178.07,13607.0,158.4233,158.4233,158.201,158.3432,13607.0
2019-09-10 14:45:00,178.06,178.27,178.02,178.15,9802.0,158.3343,158.5211,158.2988,158.4144,9802.0
2019-09-10 14:50:00,178.15,178.18,177.97,178.15,12805.0,158.4144,158.441,158.2543,158.4144,12805.0
2019-09-10 14:55:00,178.15,178.28,178.11,178.18,6647.0,158.4144,158.53,158.3788,158.441,6647.0
2019-09-10 15:00:00,178.17,178.2,178.06,178.18,7958.0,158.4322,158.4588,158.3343,158.441,7958.0
2019-09-10 15:05:00,178.16,178.22,178.1,178.2,12751.0,158.4233,158.4766,158.3699,158.4588,12751.0
2019-09-10 15:10:00,178.23,178.32,178.12,178.21,11182.0,158.4855,158.5655,158.3877,158.4677,11182.0
2019-09-10 15:15:00,178.21,178.41,178.2,178.4,8863.0,158.4677,158.6456,158.4588,158.6367,8863.0
2019-09-10 15:20:00,178.4,178.44,178.25,178.29,10629.0,158.6367,158.6722,158.5033,158.5389,10629.0
2019-09-10 15:25:00,178.31,178.5,178.26,178.46,11795.0,158.5566,158.7256,158.5122,158.69,11795.0
2019-09-10 15:30:00,178.46,178.57,178.4,178.56,12979.0,158.69,158.7878,158.6367,158.779,12979.0
2019-09-10 15:35:00,178.53,178.62,178.4,178.49,17298.0,158.7523,158.8323,158.6367,158.7167,17298.0
2019-09-10 15:40:00,178.5,178.75,178.49,178.63,18626.0,158.7256,158.9479,158.7167,158.8412,18626.0
2019-09-10 15:45:00,178.61,178.75,178.58,178.63,16087.0,158.8234,158.9479,158.7967,158.8412,16087.0
2019-09-10 15:50:00,178.61,178.72,178.33,178.33,30588.0,158.8234,158.9212,158.5744,158.5744,30588.0
2019-09-10 15:55:00,178.35,178.65,178.31,178.58,135992.0,158.5922,158.859,158.5566,158.7967,135992.0
2019-09-11 09:30:00,179.0,179.05,178.0,178.64,20913.0,159.1702,159.2147,158.281,158.8501,20913.0
2019-09-11 09:35:00,178.38,178.73,177.5,178.7,38686.0,158.6189,158.9301,157.8364,158.9034,38686.0
2019-09-11 09:40:00,178.58,178.58,177.85,178.36,21364.0,158.7967,158.7967,158.1476,158.6011,21364.0
2019-09-11 09:45:00,178.36,179.26,178.36,179.26,20483.0,158.6011,159.4014,158.6011,159.4014,20483.0
2019-09-11 09:50:00,179.25,179.49,179.09,179.31,42864.0,159.3925,159.6059,159.2502,159.4459,42864.0
2019-09-11 09:55:00,179.31,179.31,178.21,178.21,30152.0,159.4459,159.4459,158.4677,158.4677,30152.0
2019-09-11 10:00:00,178.08,178.76,178.07,178.41,8541.0,158.3521,158.9568,158.3432,158.6456,8541.0
2019-09-11 10:05:00,178.4,178.44,177.61,177.64,7257.0,158.6367,158.6722,157.9342,157.9609,7257.0
2019-09-11 10:10:00,177.64,177.78,177.38,177.49,9603.0,157.9609,158.0854,157.7297,157.8275,9603.0
2019-09-11 10:15:00,177.56,177.56,177.02,177.02,12814.0,157.8897,157.8897,157.4096,157.4096,12814.0
2019-09-11 10:20:00,177.02,177.76,177.02,177.51,26162.0,157.4096,158.0676,157.4096,157.8453,26162.0
2019-09-11 10:25:00,177.5,178.16,177.5,178.16,9036.0,157.8364,158.4233,157.8364,158.4233,9036.0
2019-09-11 10:30:00,178.17,178.23,177.69,177.71,13177.0,158.4322,158.4855,158.0053,158.0231,13177.0
2019-09-11 10:35:00,177.71,178.09,177.6,178.0,23404.0,158.0231,158.361,157.9253,158.281,23404.0
2019-09-11 10:40:00,177.95,178.15,177.67,177.86,6931.0,158.2365,158.4144,157.9875,158.1565,6931.0
2019-09-11 10:45:00,177.93,178.0,177.48,177.53,47398.0,158.2187,158.281,157.8186,157.8631,47398.0
2019-09-11 10:50:00,177.53,177.85,177.44,177.79,7283.0,157.8631,158.1476,157.783,158.0943,7283.0
2019-09-11 10:55:00,177.79,177.92,177.6,177.61,6470.0,158.0943,158.2099,157.9253,157.9342,6470.0
2019-09-11 11:00:00,177.59,177.6,177.32,177.32,6817.0,157.9164,157.9253,157.6763,157.6763,6817.0
2019-09-11 11:05:00,177.17,177.55,177.17,177.44,3532.0,157.5429,157.8808,157.5429,157.783,3532.0
2019-09-11 11:10:00,177.52,177.53,177.12,177.15,9487.0,157.8542,157.8631,157.4985,157.5252,9487.0
2019-09-11 11:15:00,177.13,177.13,176.63,176.66,16813.0,157.5074,157.5074,157.0628,157.0894,16813.0
2019-09-11 11:20:00,176.75,176.75,175.59,176.18,37074.0,157.1695,157.1695,156.138,156.6626,37074.0
2019-09-11 11:25:00,176.18,176.5,176.11,176.22,22492.0,156.6626,156.9472,156.6004,156.6982,22492.0
2019-09-11 11:30:00,176.25,176.55,176.17,176.47,139937.0,156.7249,156.9916,156.6537,156.9205,139937.0
2019-09-11 11:35:00,176.47,176.55,176.25,176.46,18438.0,156.9205,156.9916,156.7249,156.9116,18438.0
2019-09-11 11:40:00,176.48,176.55,176.14,176.18,21179.0,156.9294,156.9916,156.627,156.6626,21179.0
2019-09-11 11:45:00,176.17,176.22,175.67,175.67,8198.0,156.6537,156.6982,156.2091,156.2091,8198.0
2019-09-11 11:50:00,175.68,175.98,175.65,175.79,12309.0,156.218,156.4848,156.1913,156.3158,12309.0
2019-09-11 11:55:00,175.82,176.14,175.75,175.98,5543.0,156.3425,156.627,156.2802,156.4848,5543.0
2019-09-11 12:00:00,175.99,176.29,175.93,176.21,9727.0,156.4937,156.7604,156.4403,156.6893,9727.0
2019-09-11 12:05:00,176.2,176.36,176.09,176.1,8346.0,156.6804,156.8227,156.5826,156.5915,8346.0
2019-09-11 12:10:00,176.08,176.11,175.76,175.8,5137.0,156.5737,156.6004,156.2891,156.3247,5137.0
2019-09-11 12:15:00,175.78,175.99,175.73,175.97,14000.0,156.3069,156.4937,156.2625,156.4759,14000.0
2019-09-11 12:20:00,176.04,176.58,176.03,176.51,13000.0,156.5381,157.0183,156.5292,156.9561,13000.0
2019-09-11 12:25:00,176.53,176.54,176.18,176.27,8553.0,156.9738,156.9827,156.6626,156.7426,8553.0
2019-09-11 12:30:00,176.18,176.18,175.95,175.98,3800.0,156.6626,156.6626,156.4581,156.4848,3800.0
2019-09-11 12:35:00,175.9,175.98,175.86,175.92,3060.0,156.4136,156.4848,156.3781,156.4314,3060.0
2019-09-11 12:40:00,175.92,176.2,175.92,176.2,2615.0,156.4314,156.6804,156.4314,156.6804,2615.0
2019-09-11 12:45:00,176.23,176.47,176.23,176.28,47024.0,156.7071,156.9205,156.7071,156.7515,47024.0
2019-09-11 12:50:00,176.25,176.29,176.19,176.19,1300.0,156.7249,156.7604,156.6715,156.6715,1300.0
2019-09-11 12:55:00,176.19,176.27,176.02,176.08,6825.0,156.6715,156.7426,156.5203,156.5737,6825.0
2019-09-11 13:00:00,176.15,176.25,176.07,176.16,1700.0,156.6359,156.7249,156.5648,156.6448,1700.0
2019-09-11 13:05:00,176.16,176.28,176.11,176.28,2937.0,156.6448,156.7515,156.6004,156.7515,2937.0
2019-09-11 13:10:00,176.24,176.24,176.14,176.14,1723.0,156.716,156.716,156.627,156.627,1723.0
2019-09-11 13:15:00,176.13,176.25,176.01,176.23,3271.0,156.6181,156.7249,156.5114,156.7071,3271.0
2019-09-11 13:20:00,176.2,176.33,176.17,176.33,1814.0,156.6804,156.796,156.6537,156.796,1814.0
2019-09-11 13:25:00,176.42,176.5,176.42,176.46,1850.0,156.876,156.9472,156.876,156.9116,1850.0
2019-09-11 13:30:00,176.44,176.49,176.36,176.36,1611.0,156.8938,156.9383,156.8227,156.8227,1611.0
2019-09-11 13:35:00,176.4,176.5,176.39,176.49,2575.0,156.8582,156.9472,156.8493,156.9383,2575.0
2019-09-11 13:40:00,176.53,176.54,176.13,176.13,4174.0,156.9738,156.9827,156.6181,156.6181,4174.0
2019-09-11 13:45:00,176.13,176.26,176.08,176.18,3505.0,156.6181,156.7337,156.5737,156.6626,3505.0
2019-09-11 13:50:00,176.25,176.34,176.11,176.21,3292.0,156.7249,156.8049,156.6004,156.6893,3292.0
2019-09-11 13:55:00,176.24,176.27,176.06,176.06,4006.0,156.716,156.7426,156.5559,156.5559,4006.0
2019-09-11 14:00:00,176.0,176.09,175.92,176.08,3017.0,156.5026,156.5826,156.4314,156.5737,3017.0
2019-09-11 14:05:00,176.05,176.12,175.92,176.01,6507.0,156.547,156.6093,156.4314,156.5114,6507.0
2019-09-11 14:10:00,175.97,175.97,175.73,175.75,2101.0,156.4759,156.4759,156.2625,156.2802,2101.0
2019-09-11 14:15:00,175.66,175.69,175.5,175.66,6447.0,156.2002,156.2269,156.0579,156.2002,6447.0
2019-09-11 14:20:00,175.69,175.72,175.5,175.63,4797.0,156.2269,156.2536,156.0579,156.1735,4797.0
2019-09-11 14:25:00,175.6,175.7,175.54,175.54,3181.0,156.1469,156.2358,156.0935,156.0935,3181.0
2019-09-11 14:30:00,175.55,175.81,175.55,175.78,4343.0,156.1024,156.3336,156.1024,156.3069,4343.0
2019-09-11 14:35:00,175.79,175.81,175.54,175.54,5415.0,156.3158,156.3336,156.0935,156.0935,5415.0
2019-09-11 14:40:00,175.59,175.59,175.42,175.44,4100.0,156.138,156.138,155.9868,156.0046,4100.0
2019-09-11 14:45:00,175.42,175.45,175.31,175.41,6979.0,155.9868,156.0135,155.889,155.9779,6979.0
2019-09-11 14:50:00,175.46,175.55,175.19,175.23,8099.0,156.0224,156.1024,155.7823,155.8179,8099.0
2019-09-11 14:55:00,175.25,175.47,175.2,175.38,11547.0,155.8356,156.0313,155.7912,155.9512,11547.0
2019-09-11 15:00:00,175.36,175.82,175.36,175.78,13657.0,155.9335,156.3425,155.9335,156.3069,13657.0
2019-09-11 15:05:00,175.78,175.82,175.64,175.7,11795.0,156.3069,156.3425,156.1824,156.2358,11795.0
2019-09-11 15:10:00,175.74,175.81,175.68,175.77,8928.0,156.2714,156.3336,156.218,156.298,8928.0
2019-09-11 15:15:00,175.76,175.87,175.6,175.87,11416.0,156.2891,156.387,156.1469,156.387,11416.0
2019-09-11 15:20:00,175.83,176.08,175.83,175.99,14980.0,156.3514,156.5737,156.3514,156.4937,14980.0
2019-09-11 15:25:00,175.99,176.14,175.84,176.14,14307.0,156.4937,156.627,156.3603,156.627,14307.0
2019-09-11 15:30:00,176.18,176.24,176.13,176.24,20890.0,156.6626,156.716,156.6181,156.716,20890.0
2019-09-11 15:35:00,176.22,176.52,176.16,176.42,20179.0,156.6982,156.9649,156.6448,156.876,20179.0
2019-09-11 15:40:00,176.4,176.63,176.38,176.63,19711.0,156.8582,157.0628,156.8405,157.0628,19711.0
2019-09-11 15:45:00,176.65,176.73,176.48,176.73,17433.0,157.0805,157.1517,156.9294,157.1517,17433.0
2019-09-11 15:50:00,176.74,177.22,176.73,177.17,34529.0,157.1606,157.5874,157.1517,157.5429,34529.0
2019-09-11 15:55:00,177.17,177.2,176.9,177.06,54732.0,157.5429,157.5696,157.3028,157.4451,54732.0
2019-09-12 09:30:00,177.14,178.25,176.88,177.76,19902.0,157.5163,158.5033,157.2851,158.0676,19902.0
2019-09-12 09:35:00,177.56,177.56,176.93,177.16,8860.0,157.8897,157.8897,157.3295,157.534,8860.0
2019-09-12 09:40:00,177.01,177.22,176.85,177.07,8716.0,157.4007,157.5874,157.2584,157.454,8716.0
2019-09-12 09:45:00,176.94,177.0,175.88,175.92,212071.0,157.3384,157.3918,156.3958,156.4314,212071.0
2019-09-12 09:50:00,175.88,176.92,175.61,176.84,40450.0,156.3958,157.3206,156.1558,157.2495,40450.0
2019-09-12 09:55:00,176.84,177.36,176.84,177.18,12582.0,157.2495,157.7119,157.2495,157.5518,12582.0
2019-09-12 10:00:00,177.09,177.28,176.71,177.28,8282.0,157.4718,157.6408,157.1339,157.6408,8282.0
2019-09-12 10:05:00,177.28,177.28,176.75,177.15,11938.0,157.6408,157.6408,157.1695,157.5252,11938.0
2019-09-12 10:10:00,177.1,178.32,176.92,177.85,9018.0,157.4807,158.5655,157.3206,158.1476,9018.0
2019-09-12 10:15:00,177.87,178.22,177.64,177.72,28281.0,158.1654,158.4766,157.9609,158.032,28281.0
2019-09-12 10:20:00,177.65,178.0,177.56,177.82,7357.0,157.9698,158.281,157.8897,158.1209,7357.0
2019-09-12 10:25:00,177.89,178.19,177.89,178.05,4249.0,158.1832,158.4499,158.1832,158.3255,4249.0
2019-09-12 10:30:00,178.21,178.21,177.78,177.9,5294.0,158.4677,158.4677,158.0854,158.1921,5294.0
2019-09-12 10:35:00,177.9,178.02,177.6,178.02,4500.0,158.1921,158.2988,157.9253,158.2988,4500.0
2019-09-12 10:40:00,178.02,178.03,177.75,177.87,6323.0,158.2988,158.3077,158.0587,158.1654,6323.0
2019-09-12 10:45:00,177.93,178.01,177.55,177.71,4261.0,158.2187,158.2899,157.8808,158.0231,4261.0
2019-09-12 10:50:00,177.75,177.8,176.86,176.86,12620.0,158.0587,158.1031,157.2673,157.2673,12620.0
2019-09-12 10:55:00,176.82,177.08,176.77,177.04,15137.0,157.2317,157.4629,157.1873,157.4273,15137.0
2019-09-12 11:00:00,176.86,176.98,176.62,176.94,34328.0,157.2673,157.374,157.0539,157.3384,34328.0
2019-09-12 11:05:00,176.94,177.48,176.87,177.48,8974.0,157.3384,157.8186,157.2762,157.8186,8974.0
2019-09-12 11:10:00,177.52,177.56,177.25,177.41,6739.0,157.8542,157.8897,157.6141,157.7564,6739.0
2019-09-12 11:15:00,177.48,178.07,177.48,178.0,8434.0,157.8186,158.3432,157.8186,158.281,8434.0
2019-09-12 11:20:00,177.98,178.05,177.81,177.98,16193.0,158.2632,158.3255,158.112,158.2632,16193.0
2019-09-12 11:25:00,178.07,178.26,178.02,178.14,7242.0,158.3432,158.5122,158.2988,158.4055,7242.0
2019-09-12 11:30:00,178.14,178.62,178.08,178.57,7879.0,158.4055,158.8323,158.3521,158.7878,7879.0
2019-09-12 11:35:00,178.58,178.8,178.44,178.74,7306.0,158.7967,158.9924,158.6722,158.939,7306.0
2019-09-12 11:40:00,178.74,178.94,178.56,178.87,7445.0,158.939,159.1169,158.779,159.0546,7445.0
2019-09-12 11:45:00,178.85,178.98,178.77,178.88,6893.0,159.0368,159.1524,158.9657,159.0635,6893.0
2019-09-12 11:50:00,178.86,178.86,178.56,178.56,5967.0,159.0457,159.0457,158.779,158.779,5967.0
2019-09-12 11:55:00,178.54,178.68,178.4,178.48,9781.0,158.7612,158.8857,158.6367,158.7078,9781.0
2019-09-12 12:00:00,178.4,178.51,178.35,178.4,3693.0,158.6367,158.7345,158.5922,158.6367,3693.0
2019-09-12 12:05:00,178.48,178.74,178.47,178.65,5950.0,158.7078,158.939,158.6989,158.859,5950.0
2019-09-12 12:10:00,178.73,178.73,178.42,178.49,20355.0,158.9301,158.9301,158.6545,158.7167,20355.0
2019-09-12 12:15:00,178.49,178.66,178.26,178.66,6886.0,158.7167,158.8679,158.5122,158.8679,6886.0
2019-09-12 12:20:00,178.79,178.79,178.53,178.57,5380.0,158.9835,158.9835,158.7523,158.7878,5380.0
2019-09-12 12:25:00,178.61,178.71,178.51,178.67,3708.0,158.8234,158.9123,158.7345,158.8768,3708.0
2019-09-12 12:30:00,178.71,178.85,178.63,178.75,20340.0,158.9123,159.0368,158.8412,158.9479,20340.0
2019-09-12 12:35:00,178.69,178.77,178.67,178.7,4400.0,158.8946,158.9657,158.8768,158.9034,4400.0
2019-09-12 12:40:00,178.75,178.75,178.42,178.46,7200.0,158.9479,158.9479,158.6545,158.69,7200.0
2019-09-12 12:45:00,178.5,178.71,178.47,178.62,3950.0,158.7256,158.9123,158.6989,158.8323,3950.0
2019-09-12 12:50:00,178.59,178.74,178.54,178.69,4406.0,158.8056,158.939,158.7612,158.8946,4406.0
2019-09-12 12:55:00,178.7,178.89,178.64,178.74,27233.0,158.9034,159.0724,158.8501,158.939,27233.0
2019-09-12 13:00:00,178.74,179.08,178.72,178.95,6057.0,158.939,159.2413,158.9212,159.1257,6057.0
2019-09-12 13:05:00,179.04,179.1,178.74,178.75,7300.0,159.2058,159.2591,158.939,158.9479,7300.0
2019-09-12 13:10:00,178.76,178.9,178.67,178.88,4831.0,158.9568,159.0813,158.8768,159.0635,4831.0
2019-09-12 13:15:00,178.84,178.97,178.72,178.79,17169.0,159.0279,159.1435,158.9212,158.9835,17169.0
2019-09-12 13:20:00,178.67,178.86,178.67,178.72,2800.0,158.8768,159.0457,158.8768,158.9212,2800.0
2019-09-12 13:25:00,178.67,178.69,178.43,178.69,5581.0,158.8768,158.8946,158.6634,158.8946,5581.0
2019-09-12 13:30:00,178.7,178.84,178.64,178.84,9900.0,158.9034,159.0279,158.8501,159.0279,9900.0
2019-09-12 13:35:00,178.8,178.95,178.78,178.79,12522.0,158.9924,159.1257,158.9746,158.9835,12522.0
2019-09-12 13:40:00,178.79,179.22,178.79,179.19,16909.0,158.9835,159.3658,158.9835,159.3392,16909.0
2019-09-12 13:45:00,179.18,179.27,179.05,179.25,15260.0,159.3303,159.4103,159.2147,159.3925,15260.0
2019-09-12 13:50:00,179.24,179.38,179.08,179.36,11600.0,159.3836,159.5081,159.2413,159.4903,11600.0
2019-09-12 13:55:00,179.37,179.37,178.93,178.94,30894.0,159.4992,159.4992,159.108,159.1169,30894.0
2019-09-12 14:00:00,178.94,179.15,178.91,179.15,15591.0,159.1169,159.3036,159.0902,159.3036,15591.0
2019-09-12 14:05:00,179.21,179.21,178.77,178.87,15024.0,159.3569,159.3569,158.9657,159.0546,15024.0
2019-09-12 14:10:00,178.97,179.09,178.85,179.09,5021.0,159.1435,159.2502,159.0368,159.2502,5021.0
2019-09-12 14:15:00,179.01,179.11,178.9,179.04,8342.0,159.1791,159.268,159.0813,159.2058,8342.0
2019-09-12 14:20:00,179.06,179.07,178.83,178.91,5726.0,159.2236,159.2325,159.019,159.0902,5726.0
2019-09-12 14:25:00,178.98,179.01,178.88,178.95,5384.0,159.1524,159.1791,159.0635,159.1257,5384.0
2019-09-12 14:30:00,178.96,178.96,178.77,178.77,7347.0,159.1346,159.1346,158.9657,158.9657,7347.0
2019-09-12 14:35:00,178.73,178.96,178.73,178.93,14589.0,158.9301,159.1346,158.9301,159.108,14589.0
2019-09-12 14:40:00,178.92,179.01,178.8,178.83,19713.0,159.0991,159.1791,158.9924,159.019,19713.0
2019-09-12 14:45:00,178.82,178.96,178.74,178.91,8253.0,159.0101,159.1346,158.939,159.0902,8253.0
2019-09-12 14:50:00,178.91,178.97,178.77,178.82,12574.0,159.0902,159.1435,158.9657,159.0101,12574.0
2019-09-12 14:55:00,178.83,178.87,178.66,178.71,7499.0,159.019,159.0546,158.8679,158.9123,7499.0
2019-09-12 15:00:00,178.74,178.8,178.63,178.67,10776.0,158.939,158.9924,158.8412,158.8768,10776.0
2019-09-12 15:05:00,178.72,178.76,178.48,178.52,9230.0,158.9212,158.9568,158.7078,158.7434,9230.0
2019-09-12 15:10:00,178.52,178.53,178.35,178.41,13199.0,158.7434,158.7523,158.5922,158.6456,13199.0
2019-09-12 15:15:00,178.49,178.69,178.49,178.66,5430.0,158.7167,158.8946,158.7167,158.8679,5430.0
2019-09-12 15:20:00,178.67,178.94,178.66,178.8,7930.0,158.8768,159.1169,158.8679,158.9924,7930.0
2019-09-12 15:25:00,178.86,178.89,178.74,178.78,6738.0,159.0457,159.0724,158.939,158.9746,6738.0
2019-09-12 15:30:00,178.79,178.85,178.6,178.8,7497.0,158.9835,159.0368,158.8145,158.9924,7497.0
2019-09-12 15:35:00,178.71,178.86,178.64,178.71,13642.0,158.9123,159.0457,158.8501,158.9123,13642.0
2019-09-12 15:40:00,178.71,178.78,178.59,178.76,10155.0,158.9123,158.9746,158.8056,158.9568,10155.0
2019-09-12 15:45:00,178.77,178.89,178.68,178.77,14996.0,158.9657,159.0724,158.8857,158.9657,14996.0
2019-09-12 15:50:00,178.79,178.98,178.73,178.98,27936.0,158.9835,159.1524,158.9301,159.1524,27936.0
2019-09-12 15:55:00,178.96,179.0,178.48,178.57,38718.0,159.1346,159.1702,158.7078,158.7878,38718.0
2019-09-13 09:30:00,179.54,180.71,179.22,179.97,59706.0,159.6504,160.6908,159.3658,160.0328,59706.0
2019-09-13 09:35:00,180.18,181.59,179.96,180.46,54915.0,160.2195,161.4733,160.0239,160.4685,54915.0
2019-09-13 09:40:00,180.63,181.09,180.49,180.93,14383.0,160.6196,161.0287,160.4951,160.8864,14383.0
2019-09-13 09:45:00,180.78,181.05,180.43,180.79,11607.0,160.753,160.9931,160.4418,160.7619,11607.0
2019-09-13 09:50:00,180.9,181.44,180.74,181.26,15350.0,160.8597,161.3399,160.7174,161.1798,15350.0
2019-09-13 09:55:00,181.16,181.25,180.78,181.01,13033.0,161.0909,161.171,160.753,160.9575,13033.0
2019-09-13 10:00:00,180.97,181.04,180.46,180.75,17958.0,160.922,160.9842,160.4685,160.7263,17958.0
2019-09-13 10:05:00,180.8,181.0,180.46,180.55,10064.0,160.7708,160.9486,160.4685,160.5485,10064.0
2019-09-13 10:10:00,180.6,181.03,180.44,180.52,23919.0,160.593,160.9753,160.4507,160.5218,23919.0
2019-09-13 10:15:00,180.59,180.88,180.5,180.62,10795.0,160.5841,160.8419,160.504,160.6107,10795.0
2019-09-13 10:20:00,180.7,181.02,180.65,180.83,10346.0,160.6819,160.9664,160.6374,160.7975,10346.0
2019-09-13 10:25:00,180.97,181.16,180.89,180.93,17359.0,160.922,161.0909,160.8508,160.8864,17359.0
2019-09-13 10:30:00,180.9,181.48,180.73,181.4,9291.0,160.8597,161.3755,160.7086,161.3043,9291.0
2019-09-13 10:35:00,181.45,181.78,181.07,181.25,42918.0,161.3488,161.6422,161.0109,161.171,42918.0
2019-09-13 10:40:00,181.31,181.5,181.17,181.32,13171.0,161.2243,161.3933,161.0998,161.2332,13171.0
2019-09-13 10:45:00,181.25,181.5,181.25,181.4,4657.0,161.171,161.3933,161.171,161.3043,4657.0
2019-09-13 10:50:00,181.4,181.4,181.01,181.11,22498.0,161.3043,161.3043,160.9575,161.0465,22498.0
2019-09-13 10:55:00,181.15,181.16,180.84,181.0,25452.0,161.082,161.0909,160.8064,160.9486,25452.0
2019-09-13 11:00:00,181.04,181.06,180.59,180.95,24585.0,160.9842,161.002,160.5841,160.9042,24585.0
2019-09-13 11:05:00,180.95,181.11,180.8,180.8,16673.0,160.9042,161.0465,160.7708,160.7708,16673.0
2019-09-13 11:10:00,180.88,181.01,180.83,180.98,12372.0,160.8419,160.9575,160.7975,160.9309,12372.0
2019-09-13 11:15:00,180.93,181.19,180.91,181.19,6001.0,160.8864,161.1176,160.8686,161.1176,6001.0
2019-09-13 11:20:00,181.24,181.24,180.86,181.18,33184.0,161.1621,161.1621,160.8242,161.1087,33184.0
2019-09-13 11:25:00,181.26,181.54,181.21,181.43,16151.0,161.1798,161.4288,161.1354,161.331,16151.0
2019-09-13 11:30:00,181.37,181.83,181.26,181.83,44086.0,161.2777,161.6867,161.1798,161.6867,44086.0
2019-09-13 11:35:00,181.79,182.08,181.6,181.9,20133.0,161.6511,161.909,161.4822,161.7489,20133.0
2019-09-13 11:40:00,181.89,182.12,181.78,182.11,8151.0,161.7401,161.9446,161.6422,161.9357,8151.0
2019-09-13 11:45:00,182.1,182.11,181.71,182.02,9426.0,161.9268,161.9357,161.58,161.8557,9426.0
2019-09-13 11:50:00,182.07,182.7,181.97,182.2,12309.0,161.9001,162.4603,161.8112,162.0157,12309.0
2019-09-13 11:55:00,182.16,182.23,181.96,182.16,9715.0,161.9801,162.0424,161.8023,161.9801,9715.0
2019-09-13 12:00:00,182.14,182.14,181.39,181.73,17050.0,161.9624,161.9624,161.2954,161.5978,17050.0
2019-09-13 12:05:00,181.73,181.75,181.43,181.6,7686.0,161.5978,161.6156,161.331,161.4822,7686.0
2019-09-13 12:10:00,181.56,181.56,181.07,181.11,28624.0,161.4466,161.4466,161.0109,161.0465,28624.0
2019-09-13 12:15:00,181.11,181.39,181.11,181.23,19761.0,161.0465,161.2954,161.0465,161.1532,19761.0
2019-09-13 12:20:00,181.31,181.34,181.2,181.2,6130.0,161.2243,161.251,161.1265,161.1265,6130.0
2019-09-13 12:25:00,181.15,181.31,181.11,181.31,4309.0,161.082,161.2243,161.0465,161.2243,4309.0
2019-09-13 12:30:00,181.27,181.4,181.16,181.4,6696.0,161.1887,161.3043,161.0909,161.3043,6696.0
2019-09-13 12:35:00,181.52,181.63,181.51,181.54,3341.0,161.411,161.5089,161.4021,161.4288,3341.0
2019-09-13 12:40:00,181.56,181.59,181.47,181.53,3154.0,161.4466,161.4733,161.3666,161.4199,3154.0
2019-09-13 12:45:00,181.52,181.66,181.33,181.46,5227.0,161.411,161.5355,161.2421,161.3577,5227.0
2019-09-13 12:50:00,181.47,181.69,181.38,181.58,6900.0,161.3666,161.5622,161.2865,161.4644,6900.0
2019-09-13 12:55:00,181.63,181.74,181.57,181.58,3962.0,161.5089,161.6067,161.4555,161.4644,3962.0
2019-09-13 13:00:00,181.56,181.65,181.52,181.6,4627.0,161.4466,161.5266,161.411,161.4822,4627.0
2019-09-13 13:05:00,181.57,181.85,181.57,181.85,3160.0,161.4555,161.7045,161.4555,161.7045,3160.0
2019-09-13 13:10:00,181.89,182.0,181.88,181.94,4155.0,161.7401,161.8379,161.7312,161.7845,4155.0
2019-09-13 13:15:00,181.98,182.11,181.94,182.11,3744.0,161.8201,161.9357,161.7845,161.9357,3744.0
2019-09-13 13:20:00,182.14,182.14,181.98,182.03,3900.0,161.9624,161.9624,161.8201,161.8645,3900.0
2019-09-13 13:25:00,182.04,182.07,181.85,181.97,9004.0,161.8734,161.9001,161.7045,161.8112,9004.0
2019-09-13 13:30:00,181.98,181.98,181.8,181.8,8638.0,161.8201,161.8201,161.66,161.66,8638.0
2019-09-13 13:35:00,181.8,181.9,181.71,181.78,6104.0,161.66,161.7489,161.58,161.6422,6104.0
2019-09-13 13:40:00,181.77,181.78,181.46,181.46,5687.0,161.6333,161.6422,161.3577,161.3577,5687.0
2019-09-13 13:45:00,181.51,181.89,181.51,181.87,9139.0,161.4021,161.7401,161.4021,161.7223,9139.0
2019-09-13 13:50:00,181.94,182.02,181.72,181.76,5658.0,161.7845,161.8557,161.5889,161.6245,5658.0
2019-09-13 13:55:00,181.76,181.78,181.56,181.56,2706.0,161.6245,161.6422,161.4466,161.4466,2706.0
2019-09-13 14:00:00,181.6,181.79,181.55,181.59,7996.0,161.4822,161.6511,161.4377,161.4733,7996.0
2019-09-13 14:05:00,181.61,181.73,181.56,181.73,6040.0,161.4911,161.5978,161.4466,161.5978,6040.0
2019-09-13 14:10:00,181.69,181.79,181.61,181.71,6965.0,161.5622,161.6511,161.4911,161.58,6965.0
2019-09-13 14:15:00,181.71,181.73,181.56,181.57,4560.0,161.58,161.5978,161.4466,161.4555,4560.0
2019-09-13 14:20:00,181.58,181.65,181.45,181.56,6105.0,161.4644,161.5266,161.3488,161.4466,6105.0
2019-09-13 14:25:00,181.59,181.71,181.55,181.68,5707.0,161.4733,161.58,161.4377,161.5533,5707.0
2019-09-13 14:30:00,181.66,181.77,181.61,181.69,6664.0,161.5355,161.6333,161.4911,161.5622,6664.0
2019-09-13 14:35:00,181.67,181.76,181.62,181.64,5607.0,161.5444,161.6245,161.5,161.5177,5607.0
2019-09-13 14:40:00,181.65,181.89,181.65,181.88,12948.0,161.5266,161.7401,161.5266,161.7312,12948.0
2019-09-13 14:45:00,181.88,181.89,181.76,181.83,11223.0,161.7312,161.7401,161.6245,161.6867,11223.0
2019-09-13 14:50:00,181.83,181.87,181.74,181.81,12541.0,161.6867,161.7223,161.6067,161.6689,12541.0
2019-09-13 14:55:00,181.82,181.88,181.72,181.76,11155.0,161.6778,161.7312,161.5889,161.6245,11155.0
2019-09-13 15:00:00,181.78,181.78,181.57,181.59,15464.0,161.6422,161.6422,161.4555,161.4733,15464.0
2019-09-13 15:05:00,181.6,181.69,181.38,181.39,24433.0,161.4822,161.5622,161.2865,161.2954,24433.0
2019-09-13 15:10:00,181.43,181.63,181.31,181.6,15292.0,161.331,161.5089,161.2243,161.4822,15292.0
2019-09-13 15:15:00,181.63,181.8,181.52,181.69,13190.0,161.5089,161.66,161.411,161.5622,13190.0
2019-09-13 15:20:00,181.68,181.86,181.67,181.83,15989.0,161.5533,161.7134,161.5444,161.6867,15989.0
2019-09-13 15:25:00,181.82,182.03,181.8,182.03,12190.0,161.6778,161.8645,161.66,161.8645,12190.0
2019-09-13 15:30:00,182.0,182.06,181.91,182.02,18960.0,161.8379,161.8912,161.7578,161.8557,18960.0
2019-09-13 15:35:00,182.03,182.17,181.98,182.07,19041.0,161.8645,161.989,161.8201,161.9001,19041.0
2019-09-13 15:40:00,182.09,182.11,181.95,182.11,20931.0,161.9179,161.9357,161.7934,161.9357,20931.0
2019-09-13 15:45:00,182.13,182.25,182.1,182.25,26530.0,161.9535,162.0602,161.9268,162.0602,26530.0
2019-09-13 15:50:00,182.25,182.4,182.25,182.34,47254.0,162.0602,162.1936,162.0602,162.1402,47254.0
2019-09-13 15:55:00,182.4,182.44,182.19,182.19,89283.0,162.1936,162.2291,162.0068,162.0068,89283.0
2019-09-16 09:30:00,180.33,180.78,179.42,180.28,54078.0,160.3529,160.753,159.5437,160.3084,54078.0
2019-09-16 09:35:00,180.34,181.01,180.2,180.78,28973.0,160.3618,160.9575,160.2373,160.753,28973.0
2019-09-16 09:40:00,180.78,181.43,180.67,181.37,8178.0,160.753,161.331,160.6552,161.2777,8178.0
2019-09-16 09:45:00,181.49,182.37,181.37,182.17,33467.0,161.3844,162.1669,161.2777,161.989,33467.0
2019-09-16 09:50:00,182.17,182.39,181.8,181.8,13582.0,161.989,162.1847,161.66,161.66,13582.0
2019-09-16 09:55:00,181.74,182.27,181.65,182.27,8438.0,161.6067,162.078,161.5266,162.078,8438.0
2019-09-16 10:00:00,182.13,182.37,182.01,182.36,11677.0,161.9535,162.1669,161.8468,162.158,11677.0
2019-09-16 10:05:00,182.36,182.42,182.0,182.4,10101.0,162.158,162.2113,161.8379,162.1936,10101.0
2019-09-16 10:10:00,182.39,182.75,182.24,182.67,10262.0,162.1847,162.5048,162.0513,162.4336,10262.0
2019-09-16 10:15:00,182.71,183.0,182.67,182.84,10309.0,162.4692,162.7271,162.4336,162.5848,10309.0
2019-09-16 10:20:00,182.83,183.3,182.81,183.22,18113.0,162.5759,162.9939,162.5581,162.9227,18113.0
2019-09-16 10:25:00,183.44,183.45,183.0,183.21,7856.0,163.1183,163.1272,162.7271,162.9138,7856.0
2019-09-16 10:30:00,183.18,183.6,183.04,183.45,9319.0,162.8871,163.2606,162.7627,163.1272,9319.0
2019-09-16 10:35:00,183.38,183.59,183.34,183.53,15393.0,163.065,163.2517,163.0294,163.1984,15393.0
2019-09-16 10:40:00,183.48,183.73,183.39,183.62,20087.0,163.1539,163.3762,163.0739,163.2784,20087.0
2019-09-16 10:45:00,183.63,183.82,183.45,183.64,12588.0,163.2873,163.4562,163.1272,163.2962,12588.0
2019-09-16 10:50:00,183.64,183.83,183.45,183.52,9284.0,163.2962,163.4651,163.1272,163.1895,9284.0
2019-09-16 10:55:00,183.46,183.5,183.33,183.5,7249.0,163.1361,163.1717,163.0205,163.1717,7249.0
2019-09-16 11:00:00,183.53,183.74,183.53,183.56,14758.0,163.1984,163.3851,163.1984,163.225,14758.0
2019-09-16 11:05:00,183.58,183.76,183.57,183.67,5356.0,163.2428,163.4029,163.2339,163.3229,5356.0
2019-09-16 11:10:00,183.63,183.94,183.6,183.82,13423.0,163.2873,163.563,163.2606,163.4562,13423.0
2019-09-16 11:15:00,183.88,184.28,183.85,184.2,8977.0,163.5096,163.8653,163.4829,163.7941,8977.0
2019-09-16 11:20:00,184.24,184.25,183.79,183.81,9621.0,163.8297,163.8386,163.4296,163.4474,9621.0
2019-09-16 11:25:00,183.77,183.95,183.65,183.72,7088.0,163.4118,163.5718,163.3051,163.3673,7088.0
2019-09-16 11:30:00,183.73,183.8,183.36,183.41,16659.0,163.3762,163.4385,163.0472,163.0917,16659.0
2019-09-16 11:35:00,183.39,183.59,183.39,183.49,5850.0,163.0739,163.2517,163.0739,163.1628,5850.0
2019-09-16 11:40:00,183.51,183.59,183.37,183.45,8175.0,163.1806,163.2517,163.0561,163.1272,8175.0
2019-09-16 11:45:00,183.45,183.51,183.35,183.35,8684.0,163.1272,163.1806,163.0383,163.0383,8684.0
2019-09-16 11:50:00,183.42,183.58,183.34,183.54,6332.0,163.1006,163.2428,163.0294,163.2073,6332.0
2019-09-16 11:55:00,183.54,183.54,183.0,183.02,7100.0,163.2073,163.2073,162.7271,162.7449,7100.0
2019-09-16 12:00:00,183.06,183.21,183.01,183.21,9449.0,162.7804,162.9138,162.736,162.9138,9449.0
2019-09-16 12:05:00,183.21,183.46,183.21,183.35,5042.0,162.9138,163.1361,162.9138,163.0383,5042.0
2019-09-16 12:10:00,183.34,183.42,183.23,183.36,3907.0,163.0294,163.1006,162.9316,163.0472,3907.0
2019-09-16 12:15:00,183.38,183.51,183.35,183.49,5496.0,163.065,163.1806,163.0383,163.1628,5496.0
2019-09-16 12:20:00,183.49,183.68,183.45,183.67,18562.0,163.1628,163.3318,163.1272,163.3229,18562.0
2019-09-16 12:25:00,183.66,183.86,183.63,183.77,9225.0,163.314,163.4918,163.2873,163.4118,9225.0
2019-09-16 12:30:00,183.77,183.82,183.54,183.62,6019.0,163.4118,163.4562,163.2073,163.2784,6019.0
2019-09-16 12:35:00,183.56,183.56,183.21,183.24,7707.0,163.225,163.225,162.9138,162.9405,7707.0
2019-09-16 12:40:00,183.15,183.39,183.12,183.17,17953.0,162.8605,163.0739,162.8338,162.8783,17953.0
2019-09-16 12:45:00,183.28,183.39,183.01,183.39,5470.0,162.9761,163.0739,162.736,163.0739,5470.0
2019-09-16 12:50:00,183.39,183.5,183.29,183.44,3296.0,163.0739,163.1717,162.985,163.1183,3296.0
2019-09-16 12:55:00,183.45,183.49,183.37,183.4,2774.0,163.1272,163.1628,163.0561,163.0828,2774.0
2019-09-16 13:00:00,183.35,183.4,183.21,183.31,4100.0,163.0383,163.0828,162.9138,163.0027,4100.0
2019-09-16 13:05:00,183.34,183.4,183.33,183.33,1803.0,163.0294,163.0828,163.0205,163.0205,1803.0
2019-09-16 13:10:00,183.39,183.39,183.28,183.28,3005.0,163.0739,163.0739,162.9761,162.9761,3005.0
2019-09-16 13:15:00,183.28,183.36,183.22,183.22,2100.0,162.9761,163.0472,162.9227,162.9227,2100.0
2019-09-16 13:20:00,183.2,183.28,182.99,183.01,9796.0,162.9049,162.9761,162.7182,162.736,9796.0
2019-09-16 13:25:00,182.99,183.28,182.99,183.24,4300.0,162.7182,162.9761,162.7182,162.9405,4300.0
2019-09-16 13:30:00,183.29,183.32,183.26,183.27,3281.0,162.985,163.0116,162.9583,162.9672,3281.0
2019-09-16 13:35:00,183.24,183.26,183.13,183.13,2139.0,162.9405,162.9583,162.8427,162.8427,2139.0
2019-09-16 13:40:00,183.17,183.2,183.09,183.12,8622.0,162.8783,162.9049,162.8071,162.8338,8622.0
2019-09-16 13:45:00,183.13,183.18,183.11,183.13,4340.0,162.8427,162.8871,162.8249,162.8427,4340.0
2019-09-16 13:50:00,183.08,183.12,182.97,183.11,4553.0,162.7982,162.8338,162.7004,162.8249,4553.0
2019-09-16 13:55:00,183.12,183.19,183.09,183.16,7156.0,162.8338,162.896,162.8071,162.8694,7156.0
2019-09-16 14:00:00,183.2,183.28,183.14,183.19,3392.0,162.9049,162.9761,162.8516,162.896,3392.0
2019-09-16 14:05:00,183.13,183.22,183.09,183.17,11064.0,162.8427,162.9227,162.8071,162.8783,11064.0
2019-09-16 14:10:00,183.13,183.37,183.09,183.18,13172.0,162.8427,163.0561,162.8071,162.8871,13172.0
2019-09-16 14:15:00,183.22,183.22,182.88,183.04,4686.0,162.9227,162.9227,162.6204,162.7627,4686.0
2019-09-16 14:20:00,183.06,183.11,182.91,183.07,4550.0,162.7804,162.8249,162.6471,162.7893,4550.0
2019-09-16 14:25:00,183.07,183.2,183.02,183.18,6157.0,162.7893,162.9049,162.7449,162.8871,6157.0
2019-09-16 14:30:00,183.19,183.19,182.99,183.02,18046.0,162.896,162.896,162.7182,162.7449,18046.0
2019-09-16 14:35:00,182.99,182.99,182.64,182.71,26740.0,162.7182,162.7182,162.407,162.4692,26740.0
2019-09-16 14:40:00,182.65,182.79,182.65,182.66,11414.0,162.4159,162.5403,162.4159,162.4248,11414.0
2019-09-16 14:45:00,182.67,182.67,182.36,182.49,6720.0,162.4336,162.4336,162.158,162.2736,6720.0
2019-09-16 14:50:00,182.52,182.72,182.5,182.62,6500.0,162.3003,162.4781,162.2825,162.3892,6500.0
2019-09-16 14:55:00,182.57,182.6,182.47,182.54,5548.0,162.3447,162.3714,162.2558,162.318,5548.0
2019-09-16 15:00:00,182.49,182.75,182.49,182.72,10500.0,162.2736,162.5048,162.2736,162.4781,10500.0
2019-09-16 15:05:00,182.66,182.71,182.59,182.59,6865.0,162.4248,162.4692,162.3625,162.3625,6865.0
2019-09-16 15:10:00,182.57,183.09,182.57,182.98,11406.0,162.3447,162.8071,162.3447,162.7093,11406.0
2019-09-16 15:15:00,182.98,183.01,182.74,182.8,16743.0,162.7093,162.736,162.4959,162.5492,16743.0
2019-09-16 15:20:00,182.78,182.85,182.59,182.6,11693.0,162.5315,162.5937,162.3625,162.3714,11693.0
2019-09-16 15:25:00,182.6,182.81,182.53,182.56,10651.0,162.3714,162.5581,162.3092,162.3358,10651.0
2019-09-16 15:30:00,182.56,182.61,182.4,182.4,7696.0,162.3358,162.3803,162.1936,162.1936,7696.0
2019-09-16 15:35:00,182.4,182.46,182.18,182.26,19820.0,162.1936,162.2469,161.9979,162.0691,19820.0
2019-09-16 15:40:00,182.27,182.27,181.99,182.19,13814.0,162.078,162.078,161.829,162.0068,13814.0
2019-09-16 15:45:00,182.18,182.23,181.99,182.01,19984.0,161.9979,162.0424,161.829,161.8468,19984.0
2019-09-16 15:50:00,182.02,182.18,182.01,182.1,21176.0,161.8557,161.9979,161.8468,161.9268,21176.0
2019-09-16 15:55:00,182.08,182.36,182.05,182.28,52462.0,161.909,162.158,161.8823,162.0868,52462.0
2019-09-17 09:30:00,182.28,182.43,181.2,181.64,40056.0,162.0868,162.2202,161.1265,161.5177,40056.0
2019-09-17 09:35:00,181.76,182.05,181.55,181.88,32560.0,161.6245,161.8823,161.4377,161.7312,32560.0
2019-09-17 09:40:00,181.88,182.15,181.14,181.23,9277.0,161.7312,161.9712,161.0731,161.1532,9277.0
2019-09-17 09:45:00,181.21,181.21,180.38,180.85,10341.0,161.1354,161.1354,160.3973,160.8153,10341.0
2019-09-17 09:50:00,180.95,181.06,180.69,181.04,6831.0,160.9042,161.002,160.673,160.9842,6831.0
2019-09-17 09:55:00,181.03,181.31,180.95,181.08,6041.0,160.9753,161.2243,160.9042,161.0198,6041.0
2019-09-17 10:00:00,181.01,181.13,180.76,180.76,6350.0,160.9575,161.0642,160.7352,160.7352,6350.0
2019-09-17 10:05:00,180.8,181.04,180.7,181.04,4578.0,160.7708,160.9842,160.6819,160.9842,4578.0
2019-09-17 10:10:00,181.05,181.12,180.84,180.93,3482.0,160.9931,161.0554,160.8064,160.8864,3482.0
2019-09-17 10:15:00,180.98,181.2,180.96,181.2,4111.0,160.9309,161.1265,160.9131,161.1265,4111.0
2019-09-17 10:20:00,181.18,181.21,180.95,181.14,6834.0,161.1087,161.1354,160.9042,161.0731,6834.0
2019-09-17 10:25:00,181.14,181.35,181.14,181.24,4880.0,161.0731,161.2599,161.0731,161.1621,4880.0
2019-09-17 10:30:00,181.28,181.37,181.15,181.27,6896.0,161.1976,161.2777,161.082,161.1887,6896.0
2019-09-17 10:35:00,181.23,181.25,181.02,181.14,3974.0,161.1532,161.171,160.9664,161.0731,3974.0
2019-09-17 10:40:00,181.16,181.19,180.92,180.92,4348.0,161.0909,161.1176,160.8775,160.8775,4348.0
2019-09-17 10:45:00,180.95,181.05,180.73,180.73,3020.0,160.9042,160.9931,160.7086,160.7086,3020.0
2019-09-17 10:50:00,180.69,180.81,180.53,180.53,2060.0,160.673,160.7797,160.5307,160.5307,2060.0
2019-09-17 10:55:00,180.54,180.63,180.41,180.56,3871.0,160.5396,160.6196,160.424,160.5574,3871.0
2019-09-17 11:00:00,180.54,180.56,180.44,180.54,2880.0,160.5396,160.5574,160.4507,160.5396,2880.0
2019-09-17 11:05:00,180.63,180.65,180.55,180.62,4075.0,160.6196,160.6374,160.5485,160.6107,4075.0
2019-09-17 11:10:00,180.55,180.55,180.31,180.36,4137.0,160.5485,160.5485,160.3351,160.3795,4137.0
2019-09-17 11:15:00,180.28,180.41,180.14,180.29,6843.0,160.3084,160.424,160.1839,160.3173,6843.0
2019-09-17 11:20:00,180.36,180.69,180.33,180.69,4941.0,160.3795,160.673,160.3529,160.673,4941.0
2019-09-17 11:25:00,180.69,180.69,180.2,180.3,6102.0,160.673,160.673,160.2373,160.3262,6102.0
2019-09-17 11:30:00,180.3,180.47,180.25,180.47,5083.0,160.3262,160.4774,160.2817,160.4774,5083.0
2019-09-17 11:35:00,180.47,180.47,180.28,180.38,4230.0,160.4774,160.4774,160.3084,160.3973,4230.0
2019-09-17 11:40:00,180.45,180.46,180.32,180.32,8853.0,160.4596,160.4685,160.344,160.344,8853.0
2019-09-17 11:45:00,180.3,180.44,180.21,180.26,4593.0,160.3262,160.4507,160.2462,160.2906,4593.0
2019-09-17 11:50:00,180.21,180.31,180.2,180.23,2646.0,160.2462,160.3351,160.2373,160.2639,2646.0
2019-09-17 11:55:00,180.23,180.24,180.06,180.12,4498.0,160.2639,160.2728,160.1128,160.1661,4498.0
2019-09-17 12:00:00,180.14,180.15,179.74,179.77,6874.0,160.1839,160.1928,159.8282,159.8549,6874.0
2019-09-17 12:05:00,179.81,179.96,179.71,179.71,5565.0,159.8905,160.0239,159.8016,159.8016,5565.0
2019-09-17 12:10:00,179.68,179.68,179.47,179.53,4598.0,159.7749,159.7749,159.5881,159.6415,4598.0
2019-09-17 12:15:00,179.5,179.59,179.45,179.57,4939.0,159.6148,159.6948,159.5704,159.6771,4939.0
2019-09-17 12:20:00,179.52,179.52,179.16,179.18,4043.0,159.6326,159.6326,159.3125,159.3303,4043.0
2019-09-17 12:25:00,179.18,179.52,179.09,179.5,5501.0,159.3303,159.6326,159.2502,159.6148,5501.0
2019-09-17 12:30:00,179.57,179.63,179.48,179.48,5227.0,159.6771,159.7304,159.597,159.597,5227.0
2019-09-17 12:35:00,179.51,179.68,179.5,179.68,4394.0,159.6237,159.7749,159.6148,159.7749,4394.0
2019-09-17 12:40:00,179.71,179.74,179.5,179.64,12527.0,159.8016,159.8282,159.6148,159.7393,12527.0
2019-09-17 12:45:00,179.69,179.81,179.69,179.74,4178.0,159.7838,159.8905,159.7838,159.8282,4178.0
2019-09-17 12:50:00,179.74,179.88,179.67,179.68,3378.0,159.8282,159.9527,159.766,159.7749,3378.0
2019-09-17 12:55:00,179.72,179.82,179.72,179.75,1853.0,159.8104,159.8994,159.8104,159.8371,1853.0
2019-09-17 13:00:00,179.75,179.79,179.6,179.71,7494.0,159.8371,159.8727,159.7037,159.8016,7494.0
2019-09-17 13:05:00,179.7,179.77,179.59,179.77,3201.0,159.7927,159.8549,159.6948,159.8549,3201.0
2019-09-17 13:10:00,179.75,179.89,179.73,179.86,3459.0,159.8371,159.9616,159.8193,159.9349,3459.0
2019-09-17 13:15:00,179.87,180.09,179.87,180.04,5077.0,159.9438,160.1395,159.9438,160.095,5077.0
2019-09-17 13:20:00,180.05,180.05,179.93,179.93,3078.0,160.1039,160.1039,159.9972,159.9972,3078.0
2019-09-17 13:25:00,179.93,179.96,179.76,179.87,12492.0,159.9972,160.0239,159.846,159.9438,12492.0
2019-09-17 13:30:00,179.84,180.04,179.84,180.04,2914.0,159.9172,160.095,159.9172,160.095,2914.0
2019-09-17 13:35:00,180.04,180.21,179.98,180.17,6635.0,160.095,160.2462,160.0416,160.2106,6635.0
2019-09-17 13:40:00,180.19,180.45,180.19,180.25,7889.0,160.2284,160.4596,160.2284,160.2817,7889.0
2019-09-17 13:45:00,180.27,180.4,180.25,180.25,3425.0,160.2995,160.4151,160.2817,160.2817,3425.0
2019-09-17 13:50:00,180.23,180.34,180.23,180.29,2601.0,160.2639,160.3618,160.2639,160.3173,2601.0
2019-09-17 13:55:00,180.29,180.55,180.2,180.36,5998.0,160.3173,160.5485,160.2373,160.3795,5998.0
2019-09-17 14:00:00,180.39,180.58,180.29,180.33,4589.0,160.4062,160.5752,160.3173,160.3529,4589.0
2019-09-17 14:05:00,180.36,180.39,180.22,180.25,4233.0,160.3795,160.4062,160.2551,160.2817,4233.0
2019-09-17 14:10:00,180.25,180.32,180.11,180.17,6150.0,160.2817,160.344,160.1572,160.2106,6150.0
2019-09-17 14:15:00,180.17,180.39,180.16,180.39,3734.0,160.2106,160.4062,160.2017,160.4062,3734.0
2019-09-17 14:20:00,180.34,180.45,180.27,180.45,6506.0,160.3618,160.4596,160.2995,160.4596,6506.0
2019-09-17 14:25:00,180.48,180.52,180.39,180.46,3901.0,160.4863,160.5218,160.4062,160.4685,3901.0
2019-09-17 14:30:00,180.45,180.52,180.43,180.47,7199.0,160.4596,160.5218,160.4418,160.4774,7199.0
2019-09-17 14:35:00,180.47,180.48,180.34,180.47,6347.0,160.4774,160.4863,160.3618,160.4774,6347.0
2019-09-17 14:40:00,180.52,180.71,180.48,180.66,3852.0,160.5218,160.6908,160.4863,160.6463,3852.0
2019-09-17 14:45:00,180.71,180.79,180.63,180.69,4923.0,160.6908,160.7619,160.6196,160.673,4923.0
2019-09-17 14:50:00,180.74,180.92,180.65,180.77,6728.0,160.7174,160.8775,160.6374,160.7441,6728.0
2019-09-17 14:55:00,180.76,180.81,180.62,180.68,12407.0,160.7352,160.7797,160.6107,160.6641,12407.0
2019-09-17 15:00:00,180.73,180.78,180.66,180.75,10585.0,160.7086,160.753,160.6463,160.7263,10585.0
2019-09-17 15:05:00,180.74,180.8,180.63,180.79,11316.0,160.7174,160.7708,160.6196,160.7619,11316.0
2019-09-17 15:10:00,180.8,181.01,180.79,180.98,6189.0,160.7708,160.9575,160.7619,160.9309,6189.0
2019-09-17 15:15:00,181.0,181.0,180.88,180.93,7600.0,160.9486,160.9486,160.8419,160.8864,7600.0
2019-09-17 15:20:00,180.94,180.95,180.78,180.81,6745.0,160.8953,160.9042,160.753,160.7797,6745.0
2019-09-17 15:25:00,180.82,180.97,180.81,180.96,13011.0,160.7886,160.922,160.7797,160.9131,13011.0
2019-09-17 15:30:00,180.96,181.11,180.93,180.99,24230.0,160.9131,161.0465,160.8864,160.9398,24230.0
2019-09-17 15:35:00,180.99,181.08,180.92,181.08,13812.0,160.9398,161.0198,160.8775,161.0198,13812.0
2019-09-17 15:40:00,181.07,181.18,181.02,181.02,16623.0,161.0109,161.1087,160.9664,160.9664,16623.0
2019-09-17 15:45:00,181.02,181.17,180.97,181.07,20449.0,160.9664,161.0998,160.922,161.0109,20449.0
2019-09-17 15:50:00,181.07,181.25,180.94,181.15,54735.0,161.0109,161.171,160.8953,161.082,54735.0
2019-09-17 15:55:00,181.1,181.1,180.64,180.7,96696.0,161.0376,161.0376,160.6285,160.6819,96696.0
2019-09-18 09:30:00,179.34,179.34,178.19,178.74,15282.0,159.4725,159.4725,158.4499,158.939,15282.0
2019-09-18 09:35:00,178.35,179.51,178.34,179.4,7460.0,158.5922,159.6237,158.5833,159.5259,7460.0
2019-09-18 09:40:00,179.64,180.01,179.46,179.96,6800.0,159.7393,160.0683,159.5792,160.0239,6800.0
2019-09-18 09:45:00,180.05,180.9,179.96,180.79,13154.0,160.1039,160.8597,160.0239,160.7619,13154.0
2019-09-18 09:50:00,180.68,180.91,180.56,180.91,14975.0,160.6641,160.8686,160.5574,160.8686,14975.0
2019-09-18 09:55:00,180.96,181.76,180.88,181.7,11556.0,160.9131,161.6245,160.8419,161.5711,11556.0
2019-09-18 10:00:00,181.6,181.6,180.92,180.98,10310.0,161.4822,161.4822,160.8775,160.9309,10310.0
2019-09-18 10:05:00,180.96,181.22,180.86,181.09,7570.0,160.9131,161.1443,160.8242,161.0287,7570.0
2019-09-18 10:10:00,181.1,181.55,180.97,181.42,10719.0,161.0376,161.4377,160.922,161.3221,10719.0
2019-09-18 10:15:00,181.42,181.8,181.41,181.62,17518.0,161.3221,161.66,161.3132,161.5,17518.0
2019-09-18 10:20:00,181.68,182.05,181.59,182.05,11494.0,161.5533,161.8823,161.4733,161.8823,11494.0
2019-09-18 10:25:00,182.07,182.08,181.68,181.82,5765.0,161.9001,161.909,161.5533,161.6778,5765.0
2019-09-18 10:30:00,181.9,181.98,181.73,181.74,4768.0,161.7489,161.8201,161.5978,161.6067,4768.0
2019-09-18 10:35:00,181.74,181.97,181.6,181.67,6390.0,161.6067,161.8112,161.4822,161.5444,6390.0
2019-09-18 10:40:00,181.65,181.74,181.57,181.72,4427.0,161.5266,161.6067,161.4555,161.5889,4427.0
2019-09-18 10:45:00,181.71,181.75,181.46,181.47,4900.0,161.58,161.6156,161.3577,161.3666,4900.0
2019-09-18 10:50:00,181.46,181.46,181.17,181.21,6481.0,161.3577,161.3577,161.0998,161.1354,6481.0
2019-09-18 10:55:00,181.23,181.26,181.11,181.22,3867.0,161.1532,161.1798,161.0465,161.1443,3867.0
2019-09-18 11:00:00,181.22,181.5,181.22,181.5,3800.0,161.1443,161.3933,161.1443,161.3933,3800.0
2019-09-18 11:05:00,181.49,181.51,181.14,181.15,6810.0,161.3844,161.4021,161.0731,161.082,6810.0
2019-09-18 11:10:00,181.16,181.31,181.16,181.3,3732.0,161.0909,161.2243,161.0909,161.2154,3732.0
2019-09-18 11:15:00,181.31,181.39,181.22,181.29,4277.0,161.2243,161.2954,161.1443,161.2065,4277.0
2019-09-18 11:20:00,181.27,181.31,181.06,181.14,4445.0,161.1887,161.2243,161.002,161.0731,4445.0
2019-09-18 11:25:00,181.14,181.14,181.0,181.0,8798.0,161.0731,161.0731,160.9486,160.9486,8798.0
2019-09-18 11:30:00,181.0,181.16,180.88,180.88,8130.0,160.9486,161.0909,160.8419,160.8419,8130.0
2019-09-18 11:35:00,180.85,180.89,180.62,180.73,7267.0,160.8153,160.8508,160.6107,160.7086,7267.0
2019-09-18 11:40:00,180.7,180.7,180.26,180.61,12826.0,160.6819,160.6819,160.2906,160.6019,12826.0
2019-09-18 11:45:00,180.62,180.62,180.32,180.48,8312.0,160.6107,160.6107,160.344,160.4863,8312.0
2019-09-18 11:50:00,180.47,180.55,180.25,180.5,8618.0,160.4774,160.5485,160.2817,160.504,8618.0
2019-09-18 11:55:00,180.47,180.88,180.45,180.84,2800.0,160.4774,160.8419,160.4596,160.8064,2800.0
2019-09-18 12:00:00,180.93,181.0,180.76,180.78,6519.0,160.8864,160.9486,160.7352,160.753,6519.0
2019-09-18 12:05:00,180.78,180.84,180.54,180.77,8830.0,160.753,160.8064,160.5396,160.7441,8830.0
2019-09-18 12:10:00,180.72,180.76,180.58,180.65,11081.0,160.6997,160.7352,160.5752,160.6374,11081.0
2019-09-18 12:15:00,180.68,180.72,180.57,180.58,6117.0,160.6641,160.6997,160.5663,160.5752,6117.0
2019-09-18 12:20:00,180.57,180.61,180.49,180.59,4048.0,160.5663,160.6019,160.4951,160.5841,4048.0
2019-09-18 12:25:00,180.52,180.64,180.48,180.58,4709.0,160.5218,160.6285,160.4863,160.5752,4709.0
2019-09-18 12:30:00,180.57,180.72,180.52,180.69,5514.0,160.5663,160.6997,160.5218,160.673,5514.0
2019-09-18 12:35:00,180.71,180.72,180.62,180.63,3925.0,160.6908,160.6997,160.6107,160.6196,3925.0
2019-09-18 12:40:00,180.62,180.62,180.44,180.54,3853.0,160.6107,160.6107,160.4507,160.5396,3853.0
2019-09-18 12:45:00,180.53,180.64,180.48,180.56,3974.0,160.5307,160.6285,160.4863,160.5574,3974.0
2019-09-18 12:50:00,180.57,180.62,180.55,180.57,4872.0,160.5663,160.6107,160.5485,160.5663,4872.0
2019-09-18 12:55:00,180.62,180.62,180.43,180.52,5380.0,160.6107,160.6107,160.4418,160.5218,5380.0
2019-09-18 13:00:00,180.54,180.69,180.52,180.66,4529.0,160.5396,160.673,160.5218,160.6463,4529.0
2019-09-18 13:05:00,180.68,180.71,180.61,180.61,5138.0,160.6641,160.6908,160.6019,160.6019,5138.0
2019-09-18 13:10:00,180.66,180.66,180.54,180.61,6150.0,160.6463,160.6463,160.5396,160.6019,6150.0
2019-09-18 13:15:00,180.54,180.71,180.52,180.64,4960.0,160.5396,160.6908,160.5218,160.6285,4960.0
2019-09-18 13:20:00,180.65,180.71,180.64,180.66,3416.0,160.6374,160.6908,160.6285,160.6463,3416.0
2019-09-18 13:25:00,180.69,180.69,180.49,180.59,3393.0,160.673,160.673,160.4951,160.5841,3393.0
2019-09-18 13:30:00,180.61,180.66,180.42,180.59,6003.0,160.6019,160.6463,160.4329,160.5841,6003.0
2019-09-18 13:35:00,180.59,180.7,180.48,180.7,6617.0,160.5841,160.6819,160.4863,160.6819,6617.0
2019-09-18 13:40:00,180.73,180.92,180.67,180.92,3911.0,160.7086,160.8775,160.6552,160.8775,3911.0
2019-09-18 13:45:00,180.93,181.09,180.88,181.08,3690.0,160.8864,161.0287,160.8419,161.0198,3690.0
2019-09-18 13:50:00,181.08,181.39,181.04,181.38,4593.0,161.0198,161.2954,160.9842,161.2865,4593.0
2019-09-18 13:55:00,181.39,181.39,181.16,181.26,4208.0,161.2954,161.2954,161.0909,161.1798,4208.0
2019-09-18 14:00:00,181.26,181.65,180.61,180.96,8724.0,161.1798,161.5266,160.6019,160.9131,8724.0
2019-09-18 14:05:00,180.95,181.43,180.95,180.98,2936.0,160.9042,161.331,160.9042,160.9309,2936.0
2019-09-18 14:10:00,180.8,180.84,180.31,180.39,6271.0,160.7708,160.8064,160.3351,160.4062,6271.0
2019-09-18 14:15:00,180.34,180.54,180.32,180.38,5706.0,160.3618,160.5396,160.344,160.3973,5706.0
2019-09-18 14:20:00,180.33,180.5,180.1,180.23,6360.0,160.3529,160.504,160.1483,160.2639,6360.0
2019-09-18 14:25:00,180.39,180.57,180.3,180.4,6858.0,160.4062,160.5663,160.3262,160.4151,6858.0
2019-09-18 14:30:00,180.31,180.37,180.08,180.29,7450.0,160.3351,160.3884,160.1306,160.3173,7450.0
2019-09-18 14:35:00,180.31,180.38,180.13,180.24,7079.0,160.3351,160.3973,160.175,160.2728,7079.0
2019-09-18 14:40:00,180.36,180.71,180.26,180.58,3686.0,160.3795,160.6908,160.2906,160.5752,3686.0
2019-09-18 14:45:00,180.56,180.57,180.33,180.39,2462.0,160.5574,160.5663,160.3529,160.4062,2462.0
2019-09-18 14:50:00,180.48,180.83,180.4,180.74,3881.0,160.4863,160.7975,160.4151,160.7174,3881.0
2019-09-18 14:55:00,180.74,180.83,180.5,180.53,5507.0,160.7174,160.7975,160.504,160.5307,5507.0
2019-09-18 15:00:00,180.48,180.55,180.33,180.5,7672.0,160.4863,160.5485,160.3529,160.504,7672.0
2019-09-18 15:05:00,180.48,180.93,180.47,180.93,8331.0,160.4863,160.8864,160.4774,160.8864,8331.0
2019-09-18 15:10:00,180.9,181.09,180.85,180.88,8370.0,160.8597,161.0287,160.8153,160.8419,8370.0
2019-09-18 15:15:00,180.92,181.19,180.68,181.19,9667.0,160.8775,161.1176,160.6641,161.1176,9667.0
2019-09-18 15:20:00,181.19,181.34,181.11,181.28,10076.0,161.1176,161.251,161.0465,161.1976,10076.0
2019-09-18 15:25:00,181.3,181.55,181.3,181.46,7953.0,161.2154,161.4377,161.2154,161.3577,7953.0
2019-09-18 15:30:00,181.46,182.05,181.42,182.03,15154.0,161.3577,161.8823,161.3221,161.8645,15154.0
2019-09-18 15:35:00,182.0,182.21,181.99,182.19,9023.0,161.8379,162.0246,161.829,162.0068,9023.0
2019-09-18 15:40:00,182.18,182.38,182.14,182.38,14362.0,161.9979,162.1758,161.9624,162.1758,14362.0
2019-09-18 15:45:00,182.4,182.47,182.27,182.39,16016.0,162.1936,162.2558,162.078,162.1847,16016.0
2019-09-18 15:50:00,182.35,182.42,182.21,182.27,33586.0,162.1491,162.2113,162.0246,162.078,33586.0
2019-09-18 15:55:00,182.3,182.38,182.11,182.25,74619.0,162.1046,162.1758,161.9357,162.0602,74619.0
2019-09-19 09:30:00,182.14,182.7,182.14,182.58,12814.0,161.9624,162.4603,161.9624,162.3536,12814.0
2019-09-19 09:35:00,182.31,182.34,181.76,181.76,6166.0,162.1135,162.1402,161.6245,161.6245,6166.0
2019-09-19 09:40:00,181.89,181.89,181.09,181.09,2759.0,161.7401,161.7401,161.0287,161.0287,2759.0
2019-09-19 09:45:00,181.33,181.38,181.08,181.23,5167.0,161.2421,161.2865,161.0198,161.1532,5167.0
2019-09-19 09:50:00,181.22,181.55,180.96,181.54,9087.0,161.1443,161.4377,160.9131,161.4288,9087.0
2019-09-19 09:55:00,181.72,181.93,181.65,181.93,3700.0,161.5889,161.7756,161.5266,161.7756,3700.0
2019-09-19 10:00:00,182.03,182.5,181.91,181.97,12799.0,161.8645,162.2825,161.7578,161.8112,12799.0
2019-09-19 10:05:00,181.96,182.19,181.86,181.87,5412.0,161.8023,162.0068,161.7134,161.7223,5412.0
2019-09-19 10:10:00,181.92,182.03,181.69,181.77,10436.0,161.7667,161.8645,161.5622,161.6333,10436.0
2019-09-19 10:15:00,181.76,182.06,181.76,182.03,4689.0,161.6245,161.8912,161.6245,161.8645,4689.0
2019-09-19 10:20:00,182.06,182.36,182.06,182.26,5873.0,161.8912,162.158,161.8912,162.0691,5873.0
2019-09-19 10:25:00,182.36,182.38,182.14,182.19,5001.0,162.158,162.1758,161.9624,162.0068,5001.0
2019-09-19 10:30:00,182.2,182.96,182.18,182.96,5783.0,162.0157,162.6915,161.9979,162.6915,5783.0
2019-09-19 10:35:00,182.96,183.14,182.77,182.98,13477.0,162.6915,162.8516,162.5226,162.7093,13477.0
2019-09-19 10:40:00,182.96,182.99,182.64,182.68,3965.0,162.6915,162.7182,162.407,162.4425,3965.0
2019-09-19 10:45:00,182.67,182.94,182.61,182.94,3406.0,162.4336,162.6737,162.3803,162.6737,3406.0
2019-09-19 10:50:00,182.94,183.0,182.76,182.91,7237.0,162.6737,162.7271,162.5137,162.6471,7237.0
2019-09-19 10:55:00,182.94,182.99,182.72,182.85,12417.0,162.6737,162.7182,162.4781,162.5937,12417.0
2019-09-19 11:00:00,182.85,183.09,182.77,183.09,7147.0,162.5937,162.8071,162.5226,162.8071,7147.0
2019-09-19 11:05:00,183.16,183.23,183.08,183.12,6473.0,162.8694,162.9316,162.7982,162.8338,6473.0
2019-09-19 11:10:00,183.15,183.22,183.08,183.2,6520.0,162.8605,162.9227,162.7982,162.9049,6520.0
2019-09-19 11:15:00,183.21,183.42,183.15,183.42,7428.0,162.9138,163.1006,162.8605,163.1006,7428.0
2019-09-19 11:20:00,183.34,183.69,183.34,183.66,11286.0,163.0294,163.3406,163.0294,163.314,11286.0
2019-09-19 11:25:00,183.64,183.66,183.41,183.56,18955.0,163.2962,163.314,163.0917,163.225,18955.0
2019-09-19 11:30:00,183.58,183.88,183.57,183.88,31469.0,163.2428,163.5096,163.2339,163.5096,31469.0
2019-09-19 11:35:00,183.84,184.1,183.79,184.0,10002.0,163.474,163.7052,163.4296,163.6163,10002.0
2019-09-19 11:40:00,184.07,184.07,183.39,183.53,23191.0,163.6785,163.6785,163.0739,163.1984,23191.0
2019-09-19 11:45:00,183.44,183.55,183.36,183.49,8253.0,163.1183,163.2162,163.0472,163.1628,8253.0
2019-09-19 11:50:00,183.49,183.57,183.35,183.43,10865.0,163.1628,163.2339,163.0383,163.1094,10865.0
2019-09-19 11:55:00,183.39,183.55,183.36,183.45,7886.0,163.0739,163.2162,163.0472,163.1272,7886.0
2019-09-19 12:00:00,183.4,183.49,183.37,183.37,2944.0,163.0828,163.1628,163.0561,163.0561,2944.0
2019-09-19 12:05:00,183.46,183.71,183.43,183.62,4178.0,163.1361,163.3584,163.1094,163.2784,4178.0
2019-09-19 12:10:00,183.62,183.93,183.62,183.7,8143.0,163.2784,163.5541,163.2784,163.3495,8143.0
2019-09-19 12:15:00,183.66,183.66,183.35,183.47,4750.0,163.314,163.314,163.0383,163.145,4750.0
2019-09-19 12:20:00,183.46,183.49,183.41,183.43,3635.0,163.1361,163.1628,163.0917,163.1094,3635.0
2019-09-19 12:25:00,183.43,183.43,183.2,183.21,3201.0,163.1094,163.1094,162.9049,162.9138,3201.0
2019-09-19 12:30:00,183.17,183.42,183.17,183.42,3924.0,162.8783,163.1006,162.8783,163.1006,3924.0
2019-09-19 12:35:00,183.41,183.44,183.31,183.41,1905.0,163.0917,163.1183,163.0027,163.0917,1905.0
2019-09-19 12:40:00,183.39,183.47,183.36,183.42,2175.0,163.0739,163.145,163.0472,163.1006,2175.0
2019-09-19 12:45:00,183.4,183.42,183.3,183.39,4082.0,163.0828,163.1006,162.9939,163.0739,4082.0
2019-09-19 12:50:00,183.39,183.45,183.27,183.27,2839.0,163.0739,163.1272,162.9672,162.9672,2839.0
2019-09-19 12:55:00,183.27,183.38,183.22,183.22,2967.0,162.9672,163.065,162.9227,162.9227,2967.0
2019-09-19 13:00:00,183.24,183.39,183.23,183.39,3989.0,162.9405,163.0739,162.9316,163.0739,3989.0
2019-09-19 13:05:00,183.44,183.45,183.31,183.34,2000.0,163.1183,163.1272,163.0027,163.0294,2000.0
2019-09-19 13:10:00,183.23,183.27,183.01,183.02,3033.0,162.9316,162.9672,162.736,162.7449,3033.0
2019-09-19 13:15:00,183.03,183.11,182.96,183.08,5164.0,162.7538,162.8249,162.6915,162.7982,5164.0
2019-09-19 13:20:00,183.1,183.16,182.99,183.07,2597.0,162.816,162.8694,162.7182,162.7893,2597.0
2019-09-19 13:25:00,183.12,183.12,183.01,183.02,3500.0,162.8338,162.8338,162.736,162.7449,3500.0
2019-09-19 13:30:00,182.97,183.07,182.83,182.92,7986.0,162.7004,162.7893,162.5759,162.6559,7986.0
2019-09-19 13:35:00,182.92,182.96,182.84,182.85,2478.0,162.6559,162.6915,162.5848,162.5937,2478.0
2019-09-19 13:40:00,182.94,182.94,182.69,182.8,6432.0,162.6737,162.6737,162.4514,162.5492,6432.0
2019-09-19 13:45:00,182.76,182.89,182.75,182.89,3514.0,162.5137,162.6293,162.5048,162.6293,3514.0
2019-09-19 13:50:00,182.85,183.01,182.85,182.93,2696.0,162.5937,162.736,162.5937,162.6648,2696.0
2019-09-19 13:55:00,182.94,182.94,182.81,182.93,3698.0,162.6737,162.6737,162.5581,162.6648,3698.0
2019-09-19 14:00:00,182.97,183.01,182.88,182.89,3000.0,162.7004,162.736,162.6204,162.6293,3000.0
2019-09-19 14:05:00,182.88,182.93,182.81,182.9,4743.0,162.6204,162.6648,162.5581,162.6382,4743.0
2019-09-19 14:10:00,182.92,182.98,182.89,182.97,4124.0,162.6559,162.7093,162.6293,162.7004,4124.0
2019-09-19 14:15:00,182.96,182.98,182.89,182.98,3786.0,162.6915,162.7093,162.6293,162.7093,3786.0
2019-09-19 14:20:00,183.01,183.03,182.95,182.97,6293.0,162.736,162.7538,162.6826,162.7004,6293.0
2019-09-19 14:25:00,183.0,183.14,183.0,183.09,7268.0,162.7271,162.8516,162.7271,162.8071,7268.0
2019-09-19 14:30:00,183.09,183.32,183.08,183.3,7424.0,162.8071,163.0116,162.7982,162.9939,7424.0
2019-09-19 14:35:00,183.28,183.28,183.06,183.09,10091.0,162.9761,162.9761,162.7804,162.8071,10091.0
2019-09-19 14:40:00,183.12,183.4,183.12,183.4,14973.0,162.8338,163.0828,162.8338,163.0828,14973.0
2019-09-19 14:45:00,183.39,183.44,183.23,183.36,17709.0,163.0739,163.1183,162.9316,163.0472,17709.0
2019-09-19 14:50:00,183.36,183.46,183.29,183.34,10258.0,163.0472,163.1361,162.985,163.0294,10258.0
2019-09-19 14:55:00,183.3,183.3,183.07,183.14,4080.0,162.9939,162.9939,162.7893,162.8516,4080.0
2019-09-19 15:00:00,183.14,183.18,182.76,182.76,10210.0,162.8516,162.8871,162.5137,162.5137,10210.0
2019-09-19 15:05:00,182.77,182.77,182.33,182.4,4224.0,162.5226,162.5226,162.1313,162.1936,4224.0
2019-09-19 15:10:00,182.4,182.56,182.37,182.56,10859.0,162.1936,162.3358,162.1669,162.3358,10859.0
2019-09-19 15:15:00,182.53,182.77,182.53,182.75,14237.0,162.3092,162.5226,162.3092,162.5048,14237.0
2019-09-19 15:20:00,182.71,182.96,182.67,182.68,10516.0,162.4692,162.6915,162.4336,162.4425,10516.0
2019-09-19 15:25:00,182.69,182.82,182.62,182.79,13367.0,162.4514,162.567,162.3892,162.5403,13367.0
2019-09-19 15:30:00,182.79,182.99,182.72,182.91,23928.0,162.5403,162.7182,162.4781,162.6471,23928.0
2019-09-19 15:35:00,182.92,182.97,182.83,182.97,14272.0,162.6559,162.7004,162.5759,162.7004,14272.0
2019-09-19 15:40:00,182.98,183.07,182.96,183.01,13663.0,162.7093,162.7893,162.6915,162.736,13663.0
2019-09-19 15:45:00,182.99,182.99,182.46,182.46,19833.0,162.7182,162.7182,162.2469,162.2469,19833.0
2019-09-19 15:50:00,182.44,182.72,182.37,182.72,36063.0,162.2291,162.4781,162.1669,162.4781,36063.0
2019-09-19 15:55:00,182.71,182.97,182.6,182.6,77746.0,162.4692,162.7004,162.3714,162.3714,77746.0
2019-09-20 09:30:00,183.97,184.8,182.83,183.81,327782.0,163.5896,164.3277,162.5759,163.4474,327782.0
2019-09-20 09:35:00,184.03,184.22,182.96,183.19,35960.0,163.643,163.8119,162.6915,162.896,35960.0
2019-09-20 09:40:00,183.19,183.21,182.27,182.7,15105.0,162.896,162.9138,162.078,162.4603,15105.0
2019-09-20 09:45:00,182.82,183.25,182.43,182.59,16943.0,162.567,162.9494,162.2202,162.3625,16943.0
2019-09-20 09:50:00,182.62,182.81,181.89,182.31,44105.0,162.3892,162.5581,161.7401,162.1135,44105.0
2019-09-20 09:55:00,182.31,182.87,182.21,182.39,7089.0,162.1135,162.6115,162.0246,162.1847,7089.0
2019-09-20 10:00:00,182.47,182.47,181.01,181.08,20771.0,162.2558,162.2558,160.9575,161.0198,20771.0
2019-09-20 10:05:00,181.01,181.08,180.04,180.46,60915.0,160.9575,161.0198,160.095,160.4685,60915.0
2019-09-20 10:10:00,180.61,180.9,180.46,180.64,16309.0,160.6019,160.8597,160.4685,160.6285,16309.0
2019-09-20 10:15:00,180.64,181.19,180.64,181.19,5672.0,160.6285,161.1176,160.6285,161.1176,5672.0
2019-09-20 10:20:00,181.12,181.22,180.87,181.2,9799.0,161.0554,161.1443,160.833,161.1265,9799.0
2019-09-20 10:25:00,181.2,181.57,181.2,181.25,8439.0,161.1265,161.4555,161.1265,161.171,8439.0
2019-09-20 10:30:00,181.32,181.32,181.05,181.16,17617.0,161.2332,161.2332,160.9931,161.0909,17617.0
2019-09-20 10:35:00,181.19,181.19,180.76,180.86,20033.0,161.1176,161.1176,160.7352,160.8242,20033.0
2019-09-20 10:40:00,180.89,180.96,180.27,180.57,14542.0,160.8508,160.9131,160.2995,160.5663,14542.0
2019-09-20 10:45:00,180.58,180.58,179.86,180.4,42153.0,160.5752,160.5752,159.9349,160.4151,42153.0
2019-09-20 10:50:00,180.4,180.48,180.19,180.2,24227.0,160.4151,160.4863,160.2284,160.2373,24227.0
2019-09-20 10:55:00,180.2,180.32,179.77,179.9,32248.0,160.2373,160.344,159.8549,159.9705,32248.0
2019-09-20 11:00:00,179.95,179.96,179.72,179.73,14323.0,160.015,160.0239,159.8104,159.8193,14323.0
2019-09-20 11:05:00,179.67,179.91,179.67,179.78,28121.0,159.766,159.9794,159.766,159.8638,28121.0
2019-09-20 11:10:00,179.83,180.11,179.81,180.06,12082.0,159.9083,160.1572,159.8905,160.1128,12082.0
2019-09-20 11:15:00,180.06,180.21,179.38,179.73,74573.0,160.1128,160.2462,159.5081,159.8193,74573.0
2019-09-20 11:20:00,179.6,180.37,179.54,180.31,10255.0,159.7037,160.3884,159.6504,160.3351,10255.0
2019-09-20 11:25:00,180.37,180.97,180.37,180.85,9855.0,160.3884,160.922,160.3884,160.8153,9855.0
2019-09-20 11:30:00,180.83,180.83,180.24,180.47,14502.0,160.7975,160.7975,160.2728,160.4774,14502.0
2019-09-20 11:35:00,180.47,180.47,180.21,180.22,6156.0,160.4774,160.4774,160.2462,160.2551,6156.0
2019-09-20 11:40:00,180.23,180.39,180.21,180.39,4961.0,160.2639,160.4062,160.2462,160.4062,4961.0
2019-09-20 11:45:00,180.5,180.55,180.39,180.44,4467.0,160.504,160.5485,160.4062,160.4507,4467.0
2019-09-20 11:50:00,180.44,180.57,180.41,180.56,4927.0,160.4507,160.5663,160.424,160.5574,4927.0
2019-09-20 11:55:00,180.58,180.65,180.41,180.5,6700.0,160.5752,160.6374,160.424,160.504,6700.0
2019-09-20 12:00:00,180.47,180.49,180.23,180.24,8143.0,160.4774,160.4951,160.2639,160.2728,8143.0
2019-09-20 12:05:00,180.22,180.4,180.05,180.3,6452.0,160.2551,160.4151,160.1039,160.3262,6452.0
2019-09-20 12:10:00,180.31,180.59,180.3,180.52,4700.0,160.3351,160.5841,160.3262,160.5218,4700.0
2019-09-20 12:15:00,180.58,180.62,180.46,180.48,5087.0,160.5752,160.6107,160.4685,160.4863,5087.0
2019-09-20 12:20:00,180.47,180.52,180.42,180.42,8675.0,160.4774,160.5218,160.4329,160.4329,8675.0
2019-09-20 12:25:00,180.47,180.47,180.31,180.37,4985.0,160.4774,160.4774,160.3351,160.3884,4985.0
2019-09-20 12:30:00,180.36,180.39,180.32,180.33,4402.0,160.3795,160.4062,160.344,160.3529,4402.0
2019-09-20 12:35:00,180.33,180.34,180.21,180.23,6005.0,160.3529,160.3618,160.2462,160.2639,6005.0
2019-09-20 12:40:00,180.2,180.35,180.18,180.25,10928.0,160.2373,160.3707,160.2195,160.2817,10928.0
2019-09-20 12:45:00,180.23,180.23,179.99,180.09,15028.0,160.2639,160.2639,160.0505,160.1395,15028.0
2019-09-20 12:50:00,180.06,180.22,180.03,180.22,5709.0,160.1128,160.2551,160.0861,160.2551,5709.0
2019-09-20 12:55:00,180.19,180.2,180.1,180.2,4500.0,160.2284,160.2373,160.1483,160.2373,4500.0
2019-09-20 13:00:00,180.24,180.37,180.22,180.34,14205.0,160.2728,160.3884,160.2551,160.3618,14205.0
2019-09-20 13:05:00,180.34,180.4,180.32,180.38,3971.0,160.3618,160.4151,160.344,160.3973,3971.0
2019-09-20 13:10:00,180.37,180.39,179.25,179.26,36749.0,160.3884,160.4062,159.3925,159.4014,36749.0
2019-09-20 13:15:00,179.3,179.54,178.79,179.44,11072.0,159.437,159.6504,158.9835,159.5615,11072.0
2019-09-20 13:20:00,179.46,179.78,179.42,179.65,27743.0,159.5792,159.8638,159.5437,159.7482,27743.0
2019-09-20 13:25:00,179.64,179.9,179.58,179.89,14090.0,159.7393,159.9705,159.686,159.9616,14090.0
2019-09-20 13:30:00,179.9,179.99,179.67,179.89,8733.0,159.9705,160.0505,159.766,159.9616,8733.0
2019-09-20 13:35:00,179.99,180.11,179.8,179.88,15519.0,160.0505,160.1572,159.8816,159.9527,15519.0
2019-09-20 13:40:00,179.88,179.96,179.58,179.6,13865.0,159.9527,160.0239,159.686,159.7037,13865.0
2019-09-20 13:45:00,179.56,179.66,179.51,179.58,7727.0,159.6682,159.7571,159.6237,159.686,7727.0
2019-09-20 13:50:00,179.56,179.68,179.56,179.62,6044.0,159.6682,159.7749,159.6682,159.7215,6044.0
2019-09-20 13:55:00,179.59,179.9,179.58,179.9,10362.0,159.6948,159.9705,159.686,159.9705,10362.0
2019-09-20 14:00:00,179.95,180.27,179.86,180.23,15554.0,160.015,160.2995,159.9349,160.2639,15554.0
2019-09-20 14:05:00,180.24,180.48,180.24,180.27,14700.0,160.2728,160.4863,160.2728,160.2995,14700.0
2019-09-20 14:10:00,180.22,180.25,179.76,179.91,20842.0,160.2551,160.2817,159.846,159.9794,20842.0
2019-09-20 14:15:00,179.94,180.19,179.94,180.18,6552.0,160.0061,160.2284,160.0061,160.2195,6552.0
2019-09-20 14:20:00,180.14,180.14,179.91,180.03,8176.0,160.1839,160.1839,159.9794,160.0861,8176.0
2019-09-20 14:25:00,180.03,180.09,179.98,180.02,8953.0,160.0861,160.1395,160.0416,160.0772,8953.0
2019-09-20 14:30:00,180.0,180.13,179.98,179.99,22758.0,160.0594,160.175,160.0416,160.0505,22758.0
2019-09-20 14:35:00,180.01,180.41,179.97,180.41,40670.0,160.0683,160.424,160.0328,160.424,40670.0
2019-09-20 14:40:00,180.41,180.43,180.16,180.38,8950.0,160.424,160.4418,160.2017,160.3973,8950.0
2019-09-20 14:45:00,180.38,181.24,180.38,180.85,22354.0,160.3973,161.1621,160.3973,160.8153,22354.0
2019-09-20 14:50:00,180.84,181.12,180.84,180.99,14206.0,160.8064,161.0554,160.8064,160.9398,14206.0
2019-09-20 14:55:00,180.98,181.07,180.92,180.97,14305.0,160.9309,161.0109,160.8775,160.922,14305.0
2019-09-20 15:00:00,180.99,181.06,180.89,180.98,5981.0,160.9398,161.002,160.8508,160.9309,5981.0
2019-09-20 15:05:00,180.99,181.05,180.8,180.96,15267.0,160.9398,160.9931,160.7708,160.9131,15267.0
2019-09-20 15:10:00,180.93,181.09,180.89,181.03,14153.0,160.8864,161.0287,160.8508,160.9753,14153.0
2019-09-20 15:15:00,181.04,181.07,180.91,180.96,11988.0,160.9842,161.0109,160.8686,160.9131,11988.0
2019-09-20 15:20:00,180.96,180.97,180.53,180.58,15667.0,160.9131,160.922,160.5307,160.5752,15667.0
2019-09-20 15:25:00,180.58,180.72,180.55,180.71,17138.0,160.5752,160.6997,160.5485,160.6908,17138.0
2019-09-20 15:30:00,180.71,180.75,180.5,180.56,16895.0,160.6908,160.7263,160.504,160.5574,16895.0
2019-09-20 15:35:00,180.52,180.66,180.5,180.65,27298.0,160.5218,160.6463,160.504,160.6374,27298.0
2019-09-20 15:40:00,180.67,180.94,180.67,180.78,37680.0,160.6552,160.8953,160.6552,160.753,37680.0
2019-09-20 15:45:00,180.75,180.8,180.44,180.63,52354.0,160.7263,160.7708,160.4507,160.6196,52354.0
2019-09-20 15:50:00,180.65,181.02,180.62,181.0,92216.0,160.6374,160.9664,160.6107,160.9486,92216.0
2019-09-20 15:55:00,181.0,181.07,180.37,180.49,205367.0,160.9486,161.0109,160.3884,160.4951,205367.0
2019-09-23 09:30:00,178.77,178.77,177.12,177.59,45625.0,158.9657,158.9657,157.4985,157.9164,45625.0
2019-09-23 09:35:00,177.89,178.55,177.04,178.54,20867.0,158.1832,158.7701,157.4273,158.7612,20867.0
2019-09-23 09:40:00,178.54,179.87,178.35,179.86,13272.0,158.7612,159.9438,158.5922,159.9349,13272.0
2019-09-23 09:45:00,179.87,180.26,179.45,179.79,11088.0,159.9438,160.2906,159.5704,159.8727,11088.0
2019-09-23 09:50:00,179.82,180.11,179.49,179.91,11928.0,159.8994,160.1572,159.6059,159.9794,11928.0
2019-09-23 09:55:00,179.98,179.98,179.3,179.72,6582.0,160.0416,160.0416,159.437,159.8104,6582.0
2019-09-23 10:00:00,179.62,179.62,178.75,179.08,4547.0,159.7215,159.7215,158.9479,159.2413,4547.0
2019-09-23 10:05:00,179.08,179.1,178.11,178.11,11135.0,159.2413,159.2591,158.3788,158.3788,11135.0
2019-09-23 10:10:00,178.18,178.9,178.12,178.24,11813.0,158.441,159.0813,158.3877,158.4944,11813.0
2019-09-23 10:15:00,178.23,178.68,178.17,178.46,8314.0,158.4855,158.8857,158.4322,158.69,8314.0
2019-09-23 10:20:00,178.45,178.62,178.22,178.3,10862.0,158.6811,158.8323,158.4766,158.5478,10862.0
2019-09-23 10:25:00,178.33,178.36,178.1,178.32,23434.0,158.5744,158.6011,158.3699,158.5655,23434.0
2019-09-23 10:30:00,178.37,178.62,178.32,178.38,7177.0,158.61,158.8323,158.5655,158.6189,7177.0
2019-09-23 10:35:00,178.38,178.48,178.14,178.15,4157.0,158.6189,158.7078,158.4055,158.4144,4157.0
2019-09-23 10:40:00,178.06,178.49,178.06,178.45,5879.0,158.3343,158.7167,158.3343,158.6811,5879.0
2019-09-23 10:45:00,178.5,178.54,178.26,178.51,6370.0,158.7256,158.7612,158.5122,158.7345,6370.0
2019-09-23 10:50:00,178.45,178.58,178.32,178.45,6247.0,158.6811,158.7967,158.5655,158.6811,6247.0
2019-09-23 10:55:00,178.45,178.62,178.38,178.54,10220.0,158.6811,158.8323,158.6189,158.7612,10220.0
2019-09-23 11:00:00,178.59,179.15,178.59,179.14,6495.0,158.8056,159.3036,158.8056,159.2947,6495.0
2019-09-23 11:05:00,179.12,179.12,178.75,178.75,3526.0,159.2769,159.2769,158.9479,158.9479,3526.0
2019-09-23 11:10:00,178.81,178.81,178.69,178.71,3618.0,159.0013,159.0013,158.8946,158.9123,3618.0
2019-09-23 11:15:00,178.71,179.01,178.71,179.01,8729.0,158.9123,159.1791,158.9123,159.1791,8729.0
2019-09-23 11:20:00,179.01,179.14,178.86,178.91,5072.0,159.1791,159.2947,159.0457,159.0902,5072.0
2019-09-23 11:25:00,178.87,178.94,178.78,178.94,5148.0,159.0546,159.1169,158.9746,159.1169,5148.0
2019-09-23 11:30:00,178.96,179.03,178.77,178.78,4300.0,159.1346,159.1969,158.9657,158.9746,4300.0
2019-09-23 11:35:00,178.78,178.82,178.64,178.73,4020.0,158.9746,159.0101,158.8501,158.9301,4020.0
2019-09-23 11:40:00,178.77,178.86,178.67,178.73,22782.0,158.9657,159.0457,158.8768,158.9301,22782.0
2019-09-23 11:45:00,178.78,178.82,178.68,178.82,5337.0,158.9746,159.0101,158.8857,159.0101,5337.0
2019-09-23 11:50:00,178.82,178.82,178.76,178.82,2564.0,159.0101,159.0101,158.9568,159.0101,2564.0
2019-09-23 11:55:00,178.83,178.86,178.65,178.74,5345.0,159.019,159.0457,158.859,158.939,5345.0
2019-09-23 12:00:00,178.76,178.77,178.56,178.62,3961.0,158.9568,158.9657,158.779,158.8323,3961.0
2019-09-23 12:05:00,178.61,178.84,178.61,178.84,4057.0,158.8234,159.0279,158.8234,159.0279,4057.0
2019-09-23 12:10:00,178.85,179.28,178.85,179.28,5007.0,159.0368,159.4192,159.0368,159.4192,5007.0
2019-09-23 12:15:00,179.31,179.36,179.27,179.36,3094.0,159.4459,159.4903,159.4103,159.4903,3094.0
2019-09-23 12:20:00,179.35,179.38,179.32,179.32,2500.0,159.4814,159.5081,159.4548,159.4548,2500.0
2019-09-23 12:25:00,179.33,179.41,179.26,179.3,4177.0,159.4637,159.5348,159.4014,159.437,4177.0
2019-09-23 12:30:00,179.35,179.39,179.29,179.34,4967.0,159.4814,159.517,159.4281,159.4725,4967.0
2019-09-23 12:35:00,179.36,179.36,179.15,179.17,7142.0,159.4903,159.4903,159.3036,159.3214,7142.0
2019-09-23 12:40:00,179.21,179.47,179.2,179.47,5228.0,159.3569,159.5881,159.3481,159.5881,5228.0
2019-09-23 12:45:00,179.44,179.44,179.24,179.31,2892.0,159.5615,159.5615,159.3836,159.4459,2892.0
2019-09-23 12:50:00,179.26,179.26,179.18,179.21,2365.0,159.4014,159.4014,159.3303,159.3569,2365.0
2019-09-23 12:55:00,179.22,179.26,179.08,179.08,5293.0,159.3658,159.4014,159.2413,159.2413,5293.0
2019-09-23 13:00:00,179.19,179.38,179.19,179.26,4953.0,159.3392,159.5081,159.3392,159.4014,4953.0
2019-09-23 13:05:00,179.28,179.36,179.17,179.33,6336.0,159.4192,159.4903,159.3214,159.4637,6336.0
2019-09-23 13:10:00,179.3,179.34,179.15,179.15,5328.0,159.437,159.4725,159.3036,159.3036,5328.0
2019-09-23 13:15:00,179.2,179.25,179.17,179.17,2925.0,159.3481,159.3925,159.3214,159.3214,2925.0
2019-09-23 13:20:00,179.12,179.21,179.09,179.14,4683.0,159.2769,159.3569,159.2502,159.2947,4683.0
2019-09-23 13:25:00,179.14,179.38,179.11,179.38,12304.0,159.2947,159.5081,159.268,159.5081,12304.0
2019-09-23 13:30:00,179.35,179.55,179.26,179.4,15880.0,159.4814,159.6593,159.4014,159.5259,15880.0
2019-09-23 13:35:00,179.37,179.52,179.37,179.52,4073.0,159.4992,159.6326,159.4992,159.6326,4073.0
2019-09-23 13:40:00,179.49,179.57,179.49,179.51,3962.0,159.6059,159.6771,159.6059,159.6237,3962.0
2019-09-23 13:45:00,179.54,179.56,179.32,179.4,4682.0,159.6504,159.6682,159.4548,159.5259,4682.0
2019-09-23 13:50:00,179.45,179.53,179.45,179.51,6222.0,159.5704,159.6415,159.5704,159.6237,6222.0
2019-09-23 13:55:00,179.5,179.68,179.48,179.67,6151.0,159.6148,159.7749,159.597,159.766,6151.0
2019-09-23 14:00:00,179.67,179.74,179.51,179.51,2605.0,159.766,159.8282,159.6237,159.6237,2605.0
2019-09-23 14:05:00,179.52,179.56,179.38,179.38,5844.0,159.6326,159.6682,159.5081,159.5081,5844.0
2019-09-23 14:10:00,179.36,179.42,179.3,179.3,3711.0,159.4903,159.5437,159.437,159.437,3711.0
2019-09-23 14:15:00,179.36,179.41,179.31,179.32,3612.0,159.4903,159.5348,159.4459,159.4548,3612.0
2019-09-23 14:20:00,179.3,179.3,179.12,179.27,6557.0,159.437,159.437,159.2769,159.4103,6557.0
2019-09-23 14:25:00,179.25,179.28,179.16,179.19,3067.0,159.3925,159.4192,159.3125,159.3392,3067.0
2019-09-23 14:30:00,179.21,179.37,179.15,179.36,5171.0,159.3569,159.4992,159.3036,159.4903,5171.0
2019-09-23 14:35:00,179.31,179.37,179.22,179.25,4313.0,159.4459,159.4992,159.3658,159.3925,4313.0
2019-09-23 14:40:00,179.26,179.36,179.26,179.33,6149.0,159.4014,159.4903,159.4014,159.4637,6149.0
2019-09-23 14:45:00,179.38,179.4,179.21,179.27,6128.0,159.5081,159.5259,159.3569,159.4103,6128.0
2019-09-23 14:50:00,179.24,179.25,179.07,179.25,7230.0,159.3836,159.3925,159.2325,159.3925,7230.0
2019-09-23 14:55:00,179.3,179.35,179.19,179.35,5593.0,159.437,159.4814,159.3392,159.4814,5593.0
2019-09-23 15:00:00,179.39,179.41,179.33,179.38,9802.0,159.517,159.5348,159.4637,159.5081,9802.0
2019-09-23 15:05:00,179.37,179.59,179.35,179.53,7757.0,159.4992,159.6948,159.4814,159.6415,7757.0
2019-09-23 15:10:00,179.55,179.65,179.54,179.64,8642.0,159.6593,159.7482,159.6504,159.7393,8642.0
2019-09-23 15:15:00,179.61,179.7,179.59,179.68,5049.0,159.7126,159.7927,159.6948,159.7749,5049.0
2019-09-23 15:20:00,179.67,179.77,179.67,179.74,7642.0,159.766,159.8549,159.766,159.8282,7642.0
2019-09-23 15:25:00,179.76,179.87,179.7,179.84,11900.0,159.846,159.9438,159.7927,159.9172,11900.0
2019-09-23 15:30:00,179.87,179.88,179.61,179.76,21067.0,159.9438,159.9527,159.7126,159.846,21067.0
2019-09-23 15:35:00,179.76,179.77,179.57,179.77,13870.0,159.846,159.8549,159.6771,159.8549,13870.0
2019-09-23 15:40:00,179.77,179.77,179.59,179.59,14670.0,159.8549,159.8549,159.6948,159.6948,14670.0
2019-09-23 15:45:00,179.58,179.73,179.54,179.6,16594.0,159.686,159.8193,159.6504,159.7037,16594.0
2019-09-23 15:50:00,179.6,179.72,179.29,179.29,30799.0,159.7037,159.8104,159.4281,159.4281,30799.0
2019-09-23 15:55:00,179.28,179.67,179.15,179.5,71056.0,159.4192,159.766,159.3036,159.6148,71056.0
2019-09-24 09:30:00,181.96,183.56,181.95,183.45,67672.0,161.8023,163.225,161.7934,163.1272,67672.0
2019-09-24 09:35:00,183.65,185.52,183.41,184.63,39758.0,163.3051,164.9679,163.0917,164.1765,39758.0
2019-09-24 09:40:00,184.62,185.59,184.62,185.5,28115.0,164.1676,165.0302,164.1676,164.9501,28115.0
2019-09-24 09:45:00,185.36,186.76,185.26,186.57,49592.0,164.8256,166.0705,164.7367,165.9016,49592.0
2019-09-24 09:50:00,186.63,186.99,185.74,185.83,33854.0,165.9549,166.2751,165.1635,165.2436,33854.0
2019-09-24 09:55:00,185.97,186.09,185.48,185.97,27540.0,165.3681,165.4748,164.9323,165.3681,27540.0
2019-09-24 10:00:00,185.9,186.33,185.6,185.78,24418.0,165.3058,165.6882,165.0391,165.1991,24418.0
2019-09-24 10:05:00,185.74,185.86,185.13,185.84,22148.0,165.1635,165.2703,164.6211,165.2525,22148.0
2019-09-24 10:10:00,185.83,185.95,185.57,185.76,18118.0,165.2436,165.3503,165.0124,165.1813,18118.0
2019-09-24 10:15:00,185.62,185.97,185.43,185.97,20059.0,165.0568,165.3681,164.8879,165.3681,20059.0
2019-09-24 10:20:00,185.96,186.04,185.28,185.31,32068.0,165.3592,165.4303,164.7545,164.7812,32068.0
2019-09-24 10:25:00,185.36,185.81,185.35,185.63,17154.0,164.8256,165.2258,164.8167,165.0657,17154.0
2019-09-24 10:30:00,185.57,186.11,185.57,186.11,12743.0,165.0124,165.4926,165.0124,165.4926,12743.0
2019-09-24 10:35:00,186.14,186.64,186.05,186.49,21791.0,165.5192,165.9638,165.4392,165.8305,21791.0
2019-09-24 10:40:00,186.5,186.59,186.31,186.39,17262.0,165.8394,165.9194,165.6704,165.7415,17262.0
2019-09-24 10:45:00,186.45,186.58,186.23,186.58,14558.0,165.7949,165.9105,165.5993,165.9105,14558.0
2019-09-24 10:50:00,186.6,186.8,186.51,186.51,14733.0,165.9283,166.1061,165.8482,165.8482,14733.0
2019-09-24 10:55:00,186.46,186.59,186.08,186.19,40497.0,165.8038,165.9194,165.4659,165.5637,40497.0
2019-09-24 11:00:00,186.19,186.19,184.91,184.95,19865.0,165.5637,165.5637,164.4255,164.4611,19865.0
2019-09-24 11:05:00,184.98,185.1,184.73,185.1,27011.0,164.4877,164.5944,164.2654,164.5944,27011.0
2019-09-24 11:10:00,185.08,185.25,184.49,184.5,22145.0,164.5767,164.7278,164.052,164.0609,22145.0
2019-09-24 11:15:00,184.53,184.87,184.5,184.87,21251.0,164.0876,164.3899,164.0609,164.3899,21251.0
2019-09-24 11:20:00,184.89,184.89,184.59,184.85,37479.0,164.4077,164.4077,164.1409,164.3721,37479.0
2019-09-24 11:25:00,184.86,184.9,184.26,184.43,48001.0,164.381,164.4166,163.8475,163.9987,48001.0
2019-09-24 11:30:00,184.41,184.76,184.35,184.59,22735.0,163.9809,164.2921,163.9275,164.1409,22735.0
2019-09-24 11:35:00,184.59,184.74,184.41,184.48,19913.0,164.1409,164.2743,163.9809,164.0431,19913.0
2019-09-24 11:40:00,184.5,184.72,184.32,184.34,9922.0,164.0609,164.2565,163.9009,163.9186,9922.0
2019-09-24 11:45:00,184.37,184.74,184.36,184.72,14002.0,163.9453,164.2743,163.9364,164.2565,14002.0
2019-09-24 11:50:00,184.71,185.01,184.64,184.67,27282.0,164.2476,164.5144,164.1854,164.2121,27282.0
2019-09-24 11:55:00,184.67,184.81,184.57,184.73,14073.0,164.2121,164.3366,164.1232,164.2654,14073.0
2019-09-24 12:00:00,184.72,184.73,184.55,184.72,13011.0,164.2565,164.2654,164.1054,164.2565,13011.0
2019-09-24 12:05:00,184.69,184.82,184.57,184.67,20347.0,164.2299,164.3455,164.1232,164.2121,20347.0
2019-09-24 12:10:00,184.65,184.71,184.25,184.35,14294.0,164.1943,164.2476,163.8386,163.9275,14294.0
2019-09-24 12:15:00,184.42,184.68,184.26,184.32,43113.0,163.9898,164.221,163.8475,163.9009,43113.0
2019-09-24 12:20:00,184.3,184.56,183.67,184.07,18360.0,163.8831,164.1143,163.3229,163.6785,18360.0
2019-09-24 12:25:00,183.94,184.1,183.66,184.02,20696.0,163.563,163.7052,163.314,163.6341,20696.0
2019-09-24 12:30:00,184.0,184.11,183.83,184.05,16296.0,163.6163,163.7141,163.4651,163.6608,16296.0
2019-09-24 12:35:00,184.0,184.01,183.5,183.53,17198.0,163.6163,163.6252,163.1717,163.1984,17198.0
2019-09-24 12:40:00,183.53,183.61,183.33,183.36,7382.0,163.1984,163.2695,163.0205,163.0472,7382.0
2019-09-24 12:45:00,183.36,183.59,182.97,183.39,35301.0,163.0472,163.2517,162.7004,163.0739,35301.0
2019-09-24 12:50:00,183.38,183.38,182.49,182.49,15624.0,163.065,163.065,162.2736,162.2736,15624.0
2019-09-24 12:55:00,182.47,182.77,182.36,182.7,42977.0,162.2558,162.5226,162.158,162.4603,42977.0
2019-09-24 13:00:00,182.7,183.01,182.7,182.88,6295.0,162.4603,162.736,162.4603,162.6204,6295.0
2019-09-24 13:05:00,182.95,183.05,182.66,182.99,15624.0,162.6826,162.7715,162.4248,162.7182,15624.0
2019-09-24 13:10:00,183.0,183.06,182.58,182.87,8111.0,162.7271,162.7804,162.3536,162.6115,8111.0
2019-09-24 13:15:00,182.84,182.88,182.67,182.81,8188.0,162.5848,162.6204,162.4336,162.5581,8188.0
2019-09-24 13:20:00,182.77,182.81,182.52,182.7,5504.0,162.5226,162.5581,162.3003,162.4603,5504.0
2019-09-24 13:25:00,182.64,182.96,182.64,182.76,7234.0,162.407,162.6915,162.407,162.5137,7234.0
2019-09-24 13:30:00,182.73,183.06,182.73,182.96,8851.0,162.487,162.7804,162.487,162.6915,8851.0
2019-09-24 13:35:00,183.0,183.07,182.95,182.96,10555.0,162.7271,162.7893,162.6826,162.6915,10555.0
2019-09-24 13:40:00,183.03,183.14,182.8,182.9,7654.0,162.7538,162.8516,162.5492,162.6382,7654.0
2019-09-24 13:45:00,182.92,183.36,182.92,183.36,11806.0,162.6559,163.0472,162.6559,163.0472,11806.0
2019-09-24 13:50:00,183.37,183.55,183.25,183.25,10700.0,163.0561,163.2162,162.9494,162.9494,10700.0
2019-09-24 13:55:00,183.17,183.29,183.08,183.1,4834.0,162.8783,162.985,162.7982,162.816,4834.0
2019-09-24 14:00:00,183.14,183.14,182.69,182.69,5229.0,162.8516,162.8516,162.4514,162.4514,5229.0
2019-09-24 14:05:00,182.66,182.76,182.52,182.52,12152.0,162.4248,162.5137,162.3003,162.3003,12152.0
2019-09-24 14:10:00,182.54,184.23,182.43,183.94,11784.0,162.318,163.8208,162.2202,163.563,11784.0
2019-09-24 14:15:00,183.97,184.05,183.5,183.88,18093.0,163.5896,163.6608,163.1717,163.5096,18093.0
2019-09-24 14:20:00,183.91,184.4,183.83,184.0,61807.0,163.5363,163.972,163.4651,163.6163,61807.0
2019-09-24 14:25:00,183.99,184.02,183.89,183.92,9981.0,163.6074,163.6341,163.5185,163.5452,9981.0
2019-09-24 14:30:00,183.95,183.98,183.58,183.73,8245.0,163.5718,163.5985,163.2428,163.3762,8245.0
2019-09-24 14:35:00,183.71,184.01,183.22,183.39,12260.0,163.3584,163.6252,162.9227,163.0739,12260.0
2019-09-24 14:40:00,183.38,183.46,183.13,183.19,5153.0,163.065,163.1361,162.8427,162.896,5153.0
2019-09-24 14:45:00,183.21,183.39,183.12,183.39,6206.0,162.9138,163.0739,162.8338,163.0739,6206.0
2019-09-24 14:50:00,183.35,183.62,183.33,183.5,6629.0,163.0383,163.2784,163.0205,163.1717,6629.0
2019-09-24 14:55:00,183.4,183.47,183.23,183.35,5805.0,163.0828,163.145,162.9316,163.0383,5805.0
2019-09-24 15:00:00,183.34,183.4,183.13,183.39,10518.0,163.0294,163.0828,162.8427,163.0739,10518.0
2019-09-24 15:05:00,183.39,183.42,183.19,183.29,9230.0,163.0739,163.1006,162.896,162.985,9230.0
2019-09-24 15:10:00,183.23,183.59,183.23,183.54,9438.0,162.9316,163.2517,162.9316,163.2073,9438.0
2019-09-24 15:15:00,183.53,183.61,183.44,183.47,8731.0,163.1984,163.2695,163.1183,163.145,8731.0
2019-09-24 15:20:00,183.47,183.49,183.01,183.04,15202.0,163.145,163.1628,162.736,162.7627,15202.0
2019-09-24 15:25:00,183.01,183.43,183.01,183.27,18302.0,162.736,163.1094,162.736,162.9672,18302.0
2019-09-24 15:30:00,183.26,183.26,182.81,182.92,18873.0,162.9583,162.9583,162.5581,162.6559,18873.0
2019-09-24 15:35:00,182.94,182.98,182.74,182.8,10545.0,162.6737,162.7093,162.4959,162.5492,10545.0
2019-09-24 15:40:00,182.8,182.89,182.69,182.82,20769.0,162.5492,162.6293,162.4514,162.567,20769.0
2019-09-24 15:45:00,182.84,183.35,182.81,183.29,44591.0,162.5848,163.0383,162.5581,162.985,44591.0
2019-09-24 15:50:00,183.28,183.29,182.76,183.0,70327.0,162.9761,162.985,162.5137,162.7271,70327.0
2019-09-24 15:55:00,183.03,183.19,182.69,182.99,132000.0,162.7538,162.896,162.4514,162.7182,132000.0
2019-09-25 09:30:00,182.46,183.49,182.32,183.0,33367.0,162.2469,163.1628,162.1224,162.7271,33367.0
2019-09-25 09:35:00,183.04,183.23,182.54,182.94,17177.0,162.7627,162.9316,162.318,162.6737,17177.0
2019-09-25 09:40:00,182.88,183.15,182.21,182.25,12438.0,162.6204,162.8605,162.0246,162.0602,12438.0
2019-09-25 09:45:00,182.29,182.33,181.95,182.05,18531.0,162.0957,162.1313,161.7934,161.8823,18531.0
2019-09-25 09:50:00,182.15,182.52,181.74,182.51,9662.0,161.9712,162.3003,161.6067,162.2914,9662.0
2019-09-25 09:55:00,182.52,182.53,181.73,182.01,12056.0,162.3003,162.3092,161.5978,161.8468,12056.0
2019-09-25 10:00:00,181.97,181.97,181.28,181.67,15939.0,161.8112,161.8112,161.1976,161.5444,15939.0
2019-09-25 10:05:00,181.65,182.09,181.26,181.87,9945.0,161.5266,161.9179,161.1798,161.7223,9945.0
2019-09-25 10:10:00,181.92,182.0,181.53,181.77,30262.0,161.7667,161.8379,161.4199,161.6333,30262.0
2019-09-25 10:15:00,181.83,182.02,181.74,181.93,12911.0,161.6867,161.8557,161.6067,161.7756,12911.0
2019-09-25 10:20:00,181.94,182.12,181.7,181.73,10607.0,161.7845,161.9446,161.5711,161.5978,10607.0
2019-09-25 10:25:00,181.74,182.09,181.67,181.95,7515.0,161.6067,161.9179,161.5444,161.7934,7515.0
2019-09-25 10:30:00,181.94,182.36,181.78,182.1,10758.0,161.7845,162.158,161.6422,161.9268,10758.0
2019-09-25 10:35:00,182.1,182.2,181.96,182.14,7030.0,161.9268,162.0157,161.8023,161.9624,7030.0
2019-09-25 10:40:00,182.16,182.16,181.85,181.94,5573.0,161.9801,161.9801,161.7045,161.7845,5573.0
2019-09-25 10:45:00,181.89,182.08,181.81,181.9,5255.0,161.7401,161.909,161.6689,161.7489,5255.0
2019-09-25 10:50:00,181.89,182.31,181.73,182.3,9980.0,161.7401,162.1135,161.5978,162.1046,9980.0
2019-09-25 10:55:00,182.0,182.16,181.89,181.97,6285.0,161.8379,161.9801,161.7401,161.8112,6285.0
2019-09-25 11:00:00,182.07,182.39,182.05,182.28,14461.0,161.9001,162.1847,161.8823,162.0868,14461.0
2019-09-25 11:05:00,182.3,182.3,181.64,182.07,26667.0,162.1046,162.1046,161.5177,161.9001,26667.0
2019-09-25 11:10:00,182.06,182.06,181.71,181.77,6403.0,161.8912,161.8912,161.58,161.6333,6403.0
2019-09-25 11:15:00,181.92,182.18,181.92,182.11,12289.0,161.7667,161.9979,161.7667,161.9357,12289.0
2019-09-25 11:20:00,182.0,182.12,181.81,181.81,7394.0,161.8379,161.9446,161.6689,161.6689,7394.0
2019-09-25 11:25:00,181.88,181.9,181.81,181.81,1699.0,161.7312,161.7489,161.6689,161.6689,1699.0
2019-09-25 11:30:00,181.78,181.83,181.61,181.66,7724.0,161.6422,161.6867,161.4911,161.5355,7724.0
2019-09-25 11:35:00,181.69,181.71,181.49,181.54,6860.0,161.5622,161.58,161.3844,161.4288,6860.0
2019-09-25 11:40:00,181.58,181.59,181.26,181.43,11068.0,161.4644,161.4733,161.1798,161.331,11068.0
2019-09-25 11:45:00,181.43,181.47,181.26,181.42,25530.0,161.331,161.3666,161.1798,161.3221,25530.0
2019-09-25 11:50:00,181.38,181.67,181.32,181.58,17458.0,161.2865,161.5444,161.2332,161.4644,17458.0
2019-09-25 11:55:00,181.59,181.75,181.53,181.62,7041.0,161.4733,161.6156,161.4199,161.5,7041.0
2019-09-25 12:00:00,181.66,182.05,181.65,181.97,21689.0,161.5355,161.8823,161.5266,161.8112,21689.0
2019-09-25 12:05:00,181.97,182.11,181.83,182.02,4083.0,161.8112,161.9357,161.6867,161.8557,4083.0
2019-09-25 12:10:00,181.99,182.06,181.91,181.92,5700.0,161.829,161.8912,161.7578,161.7667,5700.0
2019-09-25 12:15:00,181.86,182.0,181.76,181.84,8444.0,161.7134,161.8379,161.6245,161.6956,8444.0
2019-09-25 12:20:00,181.85,182.24,181.81,182.24,19384.0,161.7045,162.0513,161.6689,162.0513,19384.0
2019-09-25 12:25:00,182.26,182.42,182.07,182.18,5132.0,162.0691,162.2113,161.9001,161.9979,5132.0
2019-09-25 12:30:00,182.23,182.25,181.91,182.09,7547.0,162.0424,162.0602,161.7578,161.9179,7547.0
2019-09-25 12:35:00,182.06,182.17,181.87,182.0,7335.0,161.8912,161.989,161.7223,161.8379,7335.0
2019-09-25 12:40:00,182.02,182.27,182.0,182.23,7001.0,161.8557,162.078,161.8379,162.0424,7001.0
2019-09-25 12:45:00,182.15,182.26,182.11,182.26,5756.0,161.9712,162.0691,161.9357,162.0691,5756.0
2019-09-25 12:50:00,182.23,182.33,182.1,182.18,50449.0,162.0424,162.1313,161.9268,161.9979,50449.0
2019-09-25 12:55:00,182.18,182.67,182.05,182.65,24569.0,161.9979,162.4336,161.8823,162.4159,24569.0
2019-09-25 13:00:00,182.65,182.98,182.63,182.96,10151.0,162.4159,162.7093,162.3981,162.6915,10151.0
2019-09-25 13:05:00,182.91,183.04,182.86,183.03,4828.0,162.6471,162.7627,162.6026,162.7538,4828.0
2019-09-25 13:10:00,182.99,182.99,182.82,182.84,3303.0,162.7182,162.7182,162.567,162.5848,3303.0
2019-09-25 13:15:00,182.84,182.84,182.62,182.63,14576.0,162.5848,162.5848,162.3892,162.3981,14576.0
2019-09-25 13:20:00,182.63,182.8,182.62,182.67,5504.0,162.3981,162.5492,162.3892,162.4336,5504.0
2019-09-25 13:25:00,182.71,182.92,182.71,182.78,5463.0,162.4692,162.6559,162.4692,162.5315,5463.0
2019-09-25 13:30:00,182.78,182.84,182.66,182.7,4063.0,162.5315,162.5848,162.4248,162.4603,4063.0
2019-09-25 13:35:00,182.74,182.81,182.7,182.78,5449.0,162.4959,162.5581,162.4603,162.5315,5449.0
2019-09-25 13:40:00,182.8,182.85,182.61,182.69,7551.0,162.5492,162.5937,162.3803,162.4514,7551.0
2019-09-25 13:45:00,182.64,182.8,182.64,182.75,4702.0,162.407,162.5492,162.407,162.5048,4702.0
2019-09-25 13:50:00,182.71,182.76,182.59,182.59,5652.0,162.4692,162.5137,162.3625,162.3625,5652.0
2019-09-25 13:55:00,182.6,182.62,182.49,182.5,4473.0,162.3714,162.3892,162.2736,162.2825,4473.0
2019-09-25 14:00:00,182.53,182.85,182.53,182.76,9122.0,162.3092,162.5937,162.3092,162.5137,9122.0
2019-09-25 14:05:00,182.76,182.94,182.76,182.83,13066.0,162.5137,162.6737,162.5137,162.5759,13066.0
2019-09-25 14:10:00,182.83,182.95,182.83,182.89,14182.0,162.5759,162.6826,162.5759,162.6293,14182.0
2019-09-25 14:15:00,182.89,183.1,182.89,183.1,8588.0,162.6293,162.816,162.6293,162.816,8588.0
2019-09-25 14:20:00,183.06,183.12,182.99,183.03,5712.0,162.7804,162.8338,162.7182,162.7538,5712.0
2019-09-25 14:25:00,183.0,183.17,183.0,183.06,5384.0,162.7271,162.8783,162.7271,162.7804,5384.0
2019-09-25 14:30:00,183.04,183.07,183.0,183.03,6540.0,162.7627,162.7893,162.7271,162.7538,6540.0
2019-09-25 14:35:00,183.03,183.17,183.03,183.13,8016.0,162.7538,162.8783,162.7538,162.8427,8016.0
2019-09-25 14:40:00,183.16,183.19,183.04,183.08,6830.0,162.8694,162.896,162.7627,162.7982,6830.0
2019-09-25 14:45:00,183.08,183.08,182.86,182.88,9086.0,162.7982,162.7982,162.6026,162.6204,9086.0
2019-09-25 14:50:00,182.91,182.94,182.75,182.94,7394.0,162.6471,162.6737,162.5048,162.6737,7394.0
2019-09-25 14:55:00,182.96,183.0,182.78,182.84,9975.0,162.6915,162.7271,162.5315,162.5848,9975.0
2019-09-25 15:00:00,182.85,182.97,182.71,182.8,8681.0,162.5937,162.7004,162.4692,162.5492,8681.0
2019-09-25 15:05:00,182.81,182.94,182.78,182.85,5532.0,162.5581,162.6737,162.5315,162.5937,5532.0
2019-09-25 15:10:00,182.85,182.92,182.81,182.86,10021.0,162.5937,162.6559,162.5581,162.6026,10021.0
2019-09-25 15:15:00,182.87,182.87,182.76,182.76,7460.0,162.6115,162.6115,162.5137,162.5137,7460.0
2019-09-25 15:20:00,182.8,182.82,182.73,182.73,13518.0,162.5492,162.567,162.487,162.487,13518.0
2019-09-25 15:25:00,182.77,182.79,182.65,182.68,9095.0,162.5226,162.5403,162.4159,162.4425,9095.0
2019-09-25 15:30:00,182.68,182.68,182.53,182.57,11152.0,162.4425,162.4425,162.3092,162.3447,11152.0
2019-09-25 15:35:00,182.59,182.59,182.44,182.52,15398.0,162.3625,162.3625,162.2291,162.3003,15398.0
2019-09-25 15:40:00,182.53,182.65,182.49,182.62,16530.0,162.3092,162.4159,162.2736,162.3892,16530.0
2019-09-25 15:45:00,182.61,182.68,182.57,182.67,13788.0,162.3803,162.4425,162.3447,162.4336,13788.0
2019-09-25 15:50:00,182.66,182.73,182.45,182.55,30147.0,162.4248,162.487,162.238,162.3269,30147.0
2019-09-25 15:55:00,182.52,182.74,182.45,182.7,91636.0,162.3003,162.4959,162.238,162.4603,91636.0
2019-09-26 09:30:00,183.01,183.06,182.4,182.4,12602.0,162.736,162.7804,162.1936,162.1936,12602.0
2019-09-26 09:35:00,182.6,182.88,182.27,182.81,4333.0,162.3714,162.6204,162.078,162.5581,4333.0
2019-09-26 09:40:00,182.49,183.03,182.49,182.97,6100.0,162.2736,162.7538,162.2736,162.7004,6100.0
2019-09-26 09:45:00,183.05,183.61,183.04,183.44,9665.0,162.7715,163.2695,162.7627,163.1183,9665.0
2019-09-26 09:50:00,183.39,183.54,183.18,183.44,5926.0,163.0739,163.2073,162.8871,163.1183,5926.0
2019-09-26 09:55:00,183.45,183.75,183.29,183.75,5528.0,163.1272,163.394,162.985,163.394,5528.0
2019-09-26 10:00:00,183.68,184.1,183.68,183.95,5795.0,163.3318,163.7052,163.3318,163.5718,5795.0
2019-09-26 10:05:00,183.95,184.15,183.9,184.05,7883.0,163.5718,163.7497,163.5274,163.6608,7883.0
2019-09-26 10:10:00,183.92,184.24,183.5,183.5,14891.0,163.5452,163.8297,163.1717,163.1717,14891.0
2019-09-26 10:15:00,183.54,183.54,183.14,183.21,3619.0,163.2073,163.2073,162.8516,162.9138,3619.0
2019-09-26 10:20:00,183.28,183.29,182.94,183.29,16230.0,162.9761,162.985,162.6737,162.985,16230.0
2019-09-26 10:25:00,183.25,183.67,183.17,183.51,13865.0,162.9494,163.3229,162.8783,163.1806,13865.0
2019-09-26 10:30:00,183.51,183.66,183.41,183.61,11223.0,163.1806,163.314,163.0917,163.2695,11223.0
2019-09-26 10:35:00,183.7,183.86,183.61,183.78,12611.0,163.3495,163.4918,163.2695,163.4207,12611.0
2019-09-26 10:40:00,183.85,183.88,183.65,183.72,11479.0,163.4829,163.5096,163.3051,163.3673,11479.0
2019-09-26 10:45:00,183.53,183.59,183.22,183.53,5311.0,163.1984,163.2517,162.9227,163.1984,5311.0
2019-09-26 10:50:00,183.53,183.53,182.98,183.11,5028.0,163.1984,163.1984,162.7093,162.8249,5028.0
2019-09-26 10:55:00,183.14,183.21,182.7,182.95,9103.0,162.8516,162.9138,162.4603,162.6826,9103.0
2019-09-26 11:00:00,183.0,183.1,182.49,182.67,15106.0,162.7271,162.816,162.2736,162.4336,15106.0
2019-09-26 11:05:00,182.65,182.88,182.62,182.76,5200.0,162.4159,162.6204,162.3892,162.5137,5200.0
2019-09-26 11:10:00,182.83,182.98,182.7,182.83,7609.0,162.5759,162.7093,162.4603,162.5759,7609.0
2019-09-26 11:15:00,182.9,183.08,182.73,182.74,11627.0,162.6382,162.7982,162.487,162.4959,11627.0
2019-09-26 11:20:00,182.8,182.8,182.48,182.58,2684.0,162.5492,162.5492,162.2647,162.3536,2684.0
2019-09-26 11:25:00,182.51,182.87,182.38,182.74,7676.0,162.2914,162.6115,162.1758,162.4959,7676.0
2019-09-26 11:30:00,182.81,183.04,182.71,183.02,7847.0,162.5581,162.7627,162.4692,162.7449,7847.0
2019-09-26 11:35:00,183.19,183.41,183.18,183.36,2300.0,162.896,163.0917,162.8871,163.0472,2300.0
2019-09-26 11:40:00,183.3,183.38,183.18,183.19,3863.0,162.9939,163.065,162.8871,162.896,3863.0
2019-09-26 11:45:00,183.19,183.31,183.05,183.05,9135.0,162.896,163.0027,162.7715,162.7715,9135.0
2019-09-26 11:50:00,183.07,183.15,183.07,183.13,2168.0,162.7893,162.8605,162.7893,162.8427,2168.0
2019-09-26 11:55:00,183.12,183.36,183.12,183.36,3992.0,162.8338,163.0472,162.8338,163.0472,3992.0
2019-09-26 12:00:00,183.36,183.41,183.16,183.32,4131.0,163.0472,163.0917,162.8694,163.0116,4131.0
2019-09-26 12:05:00,183.32,183.5,183.32,183.45,3771.0,163.0116,163.1717,163.0116,163.1272,3771.0
2019-09-26 12:10:00,183.38,183.61,183.29,183.58,5286.0,163.065,163.2695,162.985,163.2428,5286.0
2019-09-26 12:15:00,183.6,183.69,183.53,183.69,3121.0,163.2606,163.3406,163.1984,163.3406,3121.0
2019-09-26 12:20:00,183.69,183.69,183.27,183.36,3443.0,163.3406,163.3406,162.9672,163.0472,3443.0
2019-09-26 12:25:00,183.33,183.58,183.2,183.55,9203.0,163.0205,163.2428,162.9049,163.2162,9203.0
2019-09-26 12:30:00,183.55,183.71,183.46,183.6,3250.0,163.2162,163.3584,163.1361,163.2606,3250.0
2019-09-26 12:35:00,183.52,184.12,183.52,184.12,3361.0,163.1895,163.723,163.1895,163.723,3361.0
2019-09-26 12:40:00,184.02,184.17,184.0,184.01,6823.0,163.6341,163.7675,163.6163,163.6252,6823.0
2019-09-26 12:45:00,184.0,184.1,183.87,183.88,3443.0,163.6163,163.7052,163.5007,163.5096,3443.0
2019-09-26 12:50:00,183.95,183.95,183.65,183.67,2300.0,163.5718,163.5718,163.3051,163.3229,2300.0
2019-09-26 12:55:00,183.59,183.79,183.58,183.78,10076.0,163.2517,163.4296,163.2428,163.4207,10076.0
2019-09-26 13:00:00,183.82,183.88,183.47,183.49,6001.0,163.4562,163.5096,163.145,163.1628,6001.0
2019-09-26 13:05:00,183.5,183.62,183.37,183.41,3112.0,163.1717,163.2784,163.0561,163.0917,3112.0
2019-09-26 13:10:00,183.37,183.37,183.19,183.26,10429.0,163.0561,163.0561,162.896,162.9583,10429.0
2019-09-26 13:15:00,183.25,183.34,183.11,183.11,6841.0,162.9494,163.0294,162.8249,162.8249,6841.0
2019-09-26 13:20:00,183.11,183.18,183.04,183.08,2400.0,162.8249,162.8871,162.7627,162.7982,2400.0
2019-09-26 13:25:00,183.03,183.04,182.91,182.91,4135.0,162.7538,162.7627,162.6471,162.6471,4135.0
2019-09-26 13:30:00,182.92,183.06,182.92,182.98,4784.0,162.6559,162.7804,162.6559,162.7093,4784.0
2019-09-26 13:35:00,182.99,183.19,182.92,183.19,4689.0,162.7182,162.896,162.6559,162.896,4689.0
2019-09-26 13:40:00,183.15,183.26,183.08,183.13,3490.0,162.8605,162.9583,162.7982,162.8427,3490.0
2019-09-26 13:45:00,183.31,183.31,183.1,183.15,8167.0,163.0027,163.0027,162.816,162.8605,8167.0
2019-09-26 13:50:00,183.14,183.14,182.95,183.1,8530.0,162.8516,162.8516,162.6826,162.816,8530.0
2019-09-26 13:55:00,183.09,183.16,182.97,182.97,11261.0,162.8071,162.8694,162.7004,162.7004,11261.0
2019-09-26 14:00:00,182.99,183.28,182.95,183.17,9188.0,162.7182,162.9761,162.6826,162.8783,9188.0
2019-09-26 14:05:00,183.17,183.46,183.09,183.46,3795.0,162.8783,163.1361,162.8071,163.1361,3795.0
2019-09-26 14:10:00,183.41,183.41,183.17,183.34,3477.0,163.0917,163.0917,162.8783,163.0294,3477.0
2019-09-26 14:15:00,183.34,183.51,183.22,183.26,6941.0,163.0294,163.1806,162.9227,162.9583,6941.0
2019-09-26 14:20:00,183.27,183.46,183.27,183.37,4782.0,162.9672,163.1361,162.9672,163.0561,4782.0
2019-09-26 14:25:00,183.31,183.39,183.16,183.39,8264.0,163.0027,163.0739,162.8694,163.0739,8264.0
2019-09-26 14:30:00,183.56,183.6,183.46,183.6,3003.0,163.225,163.2606,163.1361,163.2606,3003.0
2019-09-26 14:35:00,183.61,183.68,183.56,183.59,5152.0,163.2695,163.3318,163.225,163.2517,5152.0
2019-09-26 14:40:00,183.54,183.62,183.45,183.49,4579.0,163.2073,163.2784,163.1272,163.1628,4579.0
2019-09-26 14:45:00,183.49,183.61,183.46,183.49,5810.0,163.1628,163.2695,163.1361,163.1628,5810.0
2019-09-26 14:50:00,183.46,183.46,183.25,183.27,5609.0,163.1361,163.1361,162.9494,162.9672,5609.0
2019-09-26 14:55:00,183.26,183.28,183.07,183.14,5597.0,162.9583,162.9761,162.7893,162.8516,5597.0
2019-09-26 15:00:00,183.18,183.3,183.18,183.24,4813.0,162.8871,162.9939,162.8871,162.9405,4813.0
2019-09-26 15:05:00,183.24,183.28,183.1,183.21,6613.0,162.9405,162.9761,162.816,162.9138,6613.0
2019-09-26 15:10:00,183.21,183.27,183.14,183.17,8135.0,162.9138,162.9672,162.8516,162.8783,8135.0
2019-09-26 15:15:00,183.17,183.26,183.06,183.26,7887.0,162.8783,162.9583,162.7804,162.9583,7887.0
2019-09-26 15:20:00,183.26,183.33,183.2,183.2,7445.0,162.9583,163.0205,162.9049,162.9049,7445.0
2019-09-26 15:25:00,183.2,183.56,183.2,183.54,12354.0,162.9049,163.225,162.9049,163.2073,12354.0
2019-09-26 15:30:00,183.57,183.72,183.53,183.59,8606.0,163.2339,163.3673,163.1984,163.2517,8606.0
2019-09-26 15:35:00,183.59,183.63,183.41,183.41,6954.0,163.2517,163.2873,163.0917,163.0917,6954.0
2019-09-26 15:40:00,183.35,183.35,182.97,183.02,6971.0,163.0383,163.0383,162.7004,162.7449,6971.0
2019-09-26 15:45:00,183.04,183.16,182.99,183.15,7770.0,162.7627,162.8694,162.7182,162.8605,7770.0
2019-09-26 15:50:00,183.12,183.31,182.99,183.09,20485.0,162.8338,163.0027,162.7182,162.8071,20485.0
2019-09-26 15:55:00,183.02,183.09,182.85,183.05,33016.0,162.7449,162.8071,162.5937,162.7715,33016.0
2019-09-27 09:30:00,183.45,183.68,183.28,183.68,17104.0,163.1272,163.3318,162.9761,163.3318,17104.0
2019-09-27 09:35:00,183.42,184.06,183.31,183.78,3040.0,163.1006,163.6697,163.0027,163.4207,3040.0
2019-09-27 09:40:00,183.78,183.82,183.55,183.58,3011.0,163.4207,163.4562,163.2162,163.2428,3011.0
2019-09-27 09:45:00,183.58,183.73,183.44,183.65,5876.0,163.2428,163.3762,163.1183,163.3051,5876.0
2019-09-27 09:50:00,183.65,183.65,183.18,183.26,3500.0,163.3051,163.3051,162.8871,162.9583,3500.0
2019-09-27 09:55:00,183.26,183.48,183.04,183.48,4300.0,162.9583,163.1539,162.7627,163.1539,4300.0
2019-09-27 10:00:00,183.28,183.28,182.64,182.65,4990.0,162.9761,162.9761,162.407,162.4159,4990.0
2019-09-27 10:05:00,182.64,182.8,182.47,182.8,4640.0,162.407,162.5492,162.2558,162.5492,4640.0
2019-09-27 10:10:00,182.8,182.86,182.67,182.67,3532.0,162.5492,162.6026,162.4336,162.4336,3532.0
2019-09-27 10:15:00,182.66,182.85,182.59,182.72,3135.0,162.4248,162.5937,162.3625,162.4781,3135.0
2019-09-27 10:20:00,182.79,183.2,182.79,182.9,7826.0,162.5403,162.9049,162.5403,162.6382,7826.0
2019-09-27 10:25:00,182.9,183.1,182.82,183.05,2400.0,162.6382,162.816,162.567,162.7715,2400.0
2019-09-27 10:30:00,183.1,183.17,182.94,182.95,3222.0,162.816,162.8783,162.6737,162.6826,3222.0
2019-09-27 10:35:00,182.97,183.19,182.97,183.09,6071.0,162.7004,162.896,162.7004,162.8071,6071.0
2019-09-27 10:40:00,183.12,183.22,183.05,183.08,4623.0,162.8338,162.9227,162.7715,162.7982,4623.0
2019-09-27 10:45:00,183.11,183.42,183.04,183.35,3573.0,162.8249,163.1006,162.7627,163.0383,3573.0
2019-09-27 10:50:00,183.35,183.41,183.06,183.09,5947.0,163.0383,163.0917,162.7804,162.8071,5947.0
2019-09-27 10:55:00,183.06,183.31,182.93,183.3,16596.0,162.7804,163.0027,162.6648,162.9939,16596.0
2019-09-27 11:00:00,183.28,183.61,183.22,183.54,3293.0,162.9761,163.2695,162.9227,163.2073,3293.0
2019-09-27 11:05:00,183.54,183.59,183.45,183.51,2203.0,163.2073,163.2517,163.1272,163.1806,2203.0
2019-09-27 11:10:00,183.48,183.48,183.3,183.45,2763.0,163.1539,163.1539,162.9939,163.1272,2763.0
2019-09-27 11:15:00,183.45,183.45,183.25,183.3,7729.0,163.1272,163.1272,162.9494,162.9939,7729.0
2019-09-27 11:20:00,183.25,183.3,182.84,182.84,13389.0,162.9494,162.9939,162.5848,162.5848,13389.0
2019-09-27 11:25:00,182.84,182.97,182.78,182.86,7753.0,162.5848,162.7004,162.5315,162.6026,7753.0
2019-09-27 11:30:00,182.86,183.02,182.83,182.95,4240.0,162.6026,162.7449,162.5759,162.6826,4240.0
2019-09-27 11:35:00,182.87,182.98,181.25,181.7,5883.0,162.6115,162.7093,161.171,161.5711,5883.0
2019-09-27 11:40:00,181.64,182.19,181.63,181.77,3002.0,161.5177,162.0068,161.5089,161.6333,3002.0
2019-09-27 11:45:00,181.88,182.28,181.88,182.28,1200.0,161.7312,162.0868,161.7312,162.0868,1200.0
2019-09-27 11:50:00,182.13,182.19,181.82,182.08,2220.0,161.9535,162.0068,161.6778,161.909,2220.0
2019-09-27 11:55:00,182.12,182.65,182.11,182.22,4181.0,161.9446,162.4159,161.9357,162.0335,4181.0
2019-09-27 12:00:00,182.08,182.12,181.89,182.05,1947.0,161.909,161.9446,161.7401,161.8823,1947.0
2019-09-27 12:05:00,182.11,182.17,181.71,181.71,2653.0,161.9357,161.989,161.58,161.58,2653.0
2019-09-27 12:10:00,181.91,182.18,181.9,182.18,2625.0,161.7578,161.9979,161.7489,161.9979,2625.0
2019-09-27 12:15:00,182.08,182.16,181.59,181.66,2825.0,161.909,161.9801,161.4733,161.5355,2825.0
2019-09-27 12:20:00,181.4,181.76,181.39,181.62,3090.0,161.3043,161.6245,161.2954,161.5,3090.0
2019-09-27 12:25:00,181.62,181.71,181.39,181.7,3897.0,161.5,161.58,161.2954,161.5711,3897.0
2019-09-27 12:30:00,181.62,181.62,181.32,181.45,2600.0,161.5,161.5,161.2332,161.3488,2600.0
2019-09-27 12:35:00,181.45,181.77,181.44,181.76,2862.0,161.3488,161.6333,161.3399,161.6245,2862.0
2019-09-27 12:40:00,181.77,181.88,181.64,181.72,11482.0,161.6333,161.7312,161.5177,161.5889,11482.0
2019-09-27 12:45:00,181.75,181.76,181.1,181.1,14563.0,161.6156,161.6245,161.0376,161.0376,14563.0
2019-09-27 12:50:00,181.07,181.25,180.93,181.19,5046.0,161.0109,161.171,160.8864,161.1176,5046.0
2019-09-27 12:55:00,181.32,181.32,180.93,180.95,1792.0,161.2332,161.2332,160.8864,160.9042,1792.0
2019-09-27 13:00:00,180.94,181.17,180.78,181.15,12917.0,160.8953,161.0998,160.753,161.082,12917.0
2019-09-27 13:05:00,181.11,181.56,181.04,181.56,4427.0,161.0465,161.4466,160.9842,161.4466,4427.0
2019-09-27 13:10:00,181.55,181.66,181.46,181.61,4222.0,161.4377,161.5355,161.3577,161.4911,4222.0
2019-09-27 13:15:00,181.55,181.63,181.24,181.3,8942.0,161.4377,161.5089,161.1621,161.2154,8942.0
2019-09-27 13:20:00,181.32,181.34,180.95,180.95,5066.0,161.2332,161.251,160.9042,160.9042,5066.0
2019-09-27 13:25:00,180.82,181.2,180.82,181.19,3071.0,160.7886,161.1265,160.7886,161.1176,3071.0
2019-09-27 13:30:00,181.2,181.2,180.86,181.07,7403.0,161.1265,161.1265,160.8242,161.0109,7403.0
2019-09-27 13:35:00,181.12,181.13,180.77,180.95,9718.0,161.0554,161.0642,160.7441,160.9042,9718.0
2019-09-27 13:40:00,180.99,181.31,180.99,181.23,12371.0,160.9398,161.2243,160.9398,161.1532,12371.0
2019-09-27 13:45:00,181.22,181.22,180.77,180.86,15419.0,161.1443,161.1443,160.7441,160.8242,15419.0
2019-09-27 13:50:00,180.78,180.89,180.61,180.89,4678.0,160.753,160.8508,160.6019,160.8508,4678.0
2019-09-27 13:55:00,181.05,181.27,181.05,181.21,1850.0,160.9931,161.1887,160.9931,161.1354,1850.0
2019-09-27 14:00:00,181.21,181.22,180.98,181.12,7296.0,161.1354,161.1443,160.9309,161.0554,7296.0
2019-09-27 14:05:00,181.12,181.12,180.87,180.93,4241.0,161.0554,161.0554,160.833,160.8864,4241.0
2019-09-27 14:10:00,180.92,181.03,180.81,181.02,3000.0,160.8775,160.9753,160.7797,160.9664,3000.0
2019-09-27 14:15:00,181.02,181.13,180.86,181.04,1603.0,160.9664,161.0642,160.8242,160.9842,1603.0
2019-09-27 14:20:00,181.05,181.18,181.02,181.03,2915.0,160.9931,161.1087,160.9664,160.9753,2915.0
2019-09-27 14:25:00,180.98,181.06,180.88,180.96,2911.0,160.9309,161.002,160.8419,160.9131,2911.0
2019-09-27 14:30:00,180.89,181.02,180.85,180.9,3038.0,160.8508,160.9664,160.8153,160.8597,3038.0
2019-09-27 14:35:00,180.95,181.15,180.86,180.91,5098.0,160.9042,161.082,160.8242,160.8686,5098.0
2019-09-27 14:40:00,181.0,181.19,180.93,181.08,1774.0,160.9486,161.1176,160.8864,161.0198,1774.0
2019-09-27 14:45:00,181.08,181.08,180.84,180.88,2804.0,161.0198,161.0198,160.8064,160.8419,2804.0
2019-09-27 14:50:00,180.87,180.87,180.72,180.72,3494.0,160.833,160.833,160.6997,160.6997,3494.0
2019-09-27 14:55:00,180.8,180.93,180.8,180.88,3543.0,160.7708,160.8864,160.7708,160.8419,3543.0
2019-09-27 15:00:00,180.91,180.97,180.79,180.88,7599.0,160.8686,160.922,160.7619,160.8419,7599.0
2019-09-27 15:05:00,180.84,180.87,180.6,180.67,5999.0,160.8064,160.833,160.593,160.6552,5999.0
2019-09-27 15:10:00,180.71,180.74,180.61,180.63,5961.0,160.6908,160.7174,160.6019,160.6196,5961.0
2019-09-27 15:15:00,180.63,180.91,180.63,180.86,8714.0,160.6196,160.8686,160.6196,160.8242,8714.0
2019-09-27 15:20:00,180.9,181.03,180.79,180.85,16508.0,160.8597,160.9753,160.7619,160.8153,16508.0
2019-09-27 15:25:00,180.82,180.87,180.55,180.56,14144.0,160.7886,160.833,160.5485,160.5574,14144.0
2019-09-27 15:30:00,180.55,181.01,180.53,180.9,15933.0,160.5485,160.9575,160.5307,160.8597,15933.0
2019-09-27 15:35:00,180.94,181.02,180.55,180.76,15850.0,160.8953,160.9664,160.5485,160.7352,15850.0
2019-09-27 15:40:00,180.78,180.85,180.68,180.7,9504.0,160.753,160.8153,160.6641,160.6819,9504.0
2019-09-27 15:45:00,180.74,180.88,180.72,180.77,12110.0,160.7174,160.8419,160.6997,160.7441,12110.0
2019-09-27 15:50:00,180.78,181.04,180.76,180.88,19129.0,160.753,160.9842,160.7352,160.8419,19129.0
2019-09-27 15:55:00,180.87,180.91,180.61,180.88,77194.0,160.833,160.8686,160.6019,160.8419,77194.0
2019-09-30 09:30:00,182.04,182.66,181.99,182.19,16844.0,161.8734,162.4248,161.829,162.0068,16844.0
2019-09-30 09:35:00,182.18,182.38,181.57,182.13,5970.0,161.9979,162.1758,161.4555,161.9535,5970.0
2019-09-30 09:40:00,182.16,182.38,181.59,181.6,9672.0,161.9801,162.1758,161.4733,161.4822,9672.0
2019-09-30 09:45:00,181.63,181.63,181.07,181.33,8861.0,161.5089,161.5089,161.0109,161.2421,8861.0
2019-09-30 09:50:00,181.36,181.5,181.26,181.28,14646.0,161.2688,161.3933,161.1798,161.1976,14646.0
2019-09-30 09:55:00,181.37,181.68,181.27,181.64,14502.0,161.2777,161.5533,161.1887,161.5177,14502.0
2019-09-30 10:00:00,181.64,181.65,181.41,181.65,6103.0,161.5177,161.5266,161.3132,161.5266,6103.0
2019-09-30 10:05:00,181.69,181.69,181.18,181.18,7683.0,161.5622,161.5622,161.1087,161.1087,7683.0
2019-09-30 10:10:00,181.19,181.49,181.11,181.47,9356.0,161.1176,161.3844,161.0465,161.3666,9356.0
2019-09-30 10:15:00,181.47,181.6,181.35,181.38,7033.0,161.3666,161.4822,161.2599,161.2865,7033.0
2019-09-30 10:20:00,181.18,181.35,180.58,180.77,19813.0,161.1087,161.2599,160.5752,160.7441,19813.0
2019-09-30 10:25:00,180.83,181.01,180.7,180.95,10374.0,160.7975,160.9575,160.6819,160.9042,10374.0
2019-09-30 10:30:00,180.91,181.07,180.82,180.84,7889.0,160.8686,161.0109,160.7886,160.8064,7889.0
2019-09-30 10:35:00,180.87,180.95,180.57,180.63,9915.0,160.833,160.9042,160.5663,160.6196,9915.0
2019-09-30 10:40:00,180.69,180.95,180.6,180.61,14457.0,160.673,160.9042,160.593,160.6019,14457.0
2019-09-30 10:45:00,180.6,180.87,180.5,180.82,14511.0,160.593,160.833,160.504,160.7886,14511.0
2019-09-30 10:50:00,180.84,180.94,180.78,180.92,10714.0,160.8064,160.8953,160.753,160.8775,10714.0
2019-09-30 10:55:00,180.95,180.95,180.51,180.51,14170.0,160.9042,160.9042,160.5129,160.5129,14170.0
2019-09-30 11:00:00,180.57,180.74,180.38,180.56,8511.0,160.5663,160.7174,160.3973,160.5574,8511.0
2019-09-30 11:05:00,180.52,180.73,180.51,180.62,13235.0,160.5218,160.7086,160.5129,160.6107,13235.0
2019-09-30 11:10:00,180.62,180.71,180.44,180.44,9943.0,160.6107,160.6908,160.4507,160.4507,9943.0
2019-09-30 11:15:00,180.43,180.58,180.41,180.47,8961.0,160.4418,160.5752,160.424,160.4774,8961.0
2019-09-30 11:20:00,180.47,180.71,180.44,180.61,9151.0,160.4774,160.6908,160.4507,160.6019,9151.0
2019-09-30 11:25:00,180.58,181.03,180.57,180.96,17493.0,160.5752,160.9753,160.5663,160.9131,17493.0
2019-09-30 11:30:00,180.96,181.1,180.92,181.09,7495.0,160.9131,161.0376,160.8775,161.0287,7495.0
2019-09-30 11:35:00,181.09,181.33,181.01,181.22,9382.0,161.0287,161.2421,160.9575,161.1443,9382.0
2019-09-30 11:40:00,181.2,181.46,181.2,181.38,5761.0,161.1265,161.3577,161.1265,161.2865,5761.0
2019-09-30 11:45:00,181.37,181.48,181.3,181.3,4059.0,161.2777,161.3755,161.2154,161.2154,4059.0
2019-09-30 11:50:00,181.35,181.38,181.05,181.09,9071.0,161.2599,161.2865,160.9931,161.0287,9071.0
2019-09-30 11:55:00,181.09,181.43,181.09,181.43,6081.0,161.0287,161.331,161.0287,161.331,6081.0
2019-09-30 12:00:00,181.46,181.68,181.46,181.53,4543.0,161.3577,161.5533,161.3577,161.4199,4543.0
2019-09-30 12:05:00,181.52,181.52,181.33,181.42,5076.0,161.411,161.411,161.2421,161.3221,5076.0
2019-09-30 12:10:00,181.36,181.59,181.36,181.57,5236.0,161.2688,161.4733,161.2688,161.4555,5236.0
2019-09-30 12:15:00,181.62,181.71,181.32,181.54,33216.0,161.5,161.58,161.2332,161.4288,33216.0
2019-09-30 12:20:00,181.53,181.54,181.3,181.31,13817.0,161.4199,161.4288,161.2154,161.2243,13817.0
2019-09-30 12:25:00,181.32,181.57,181.26,181.57,10575.0,161.2332,161.4555,161.1798,161.4555,10575.0
2019-09-30 12:30:00,181.5,181.56,181.45,181.48,3477.0,161.3933,161.4466,161.3488,161.3755,3477.0
2019-09-30 12:35:00,181.48,181.56,181.45,181.45,2494.0,161.3755,161.4466,161.3488,161.3488,2494.0
2019-09-30 12:40:00,181.49,181.55,181.41,181.44,4759.0,161.3844,161.4377,161.3132,161.3399,4759.0
2019-09-30 12:45:00,181.44,181.46,181.31,181.31,5173.0,161.3399,161.3577,161.2243,161.2243,5173.0
2019-09-30 12:50:00,181.33,181.41,181.3,181.38,10018.0,161.2421,161.3132,161.2154,161.2865,10018.0
2019-09-30 12:55:00,181.37,181.41,181.31,181.31,3306.0,161.2777,161.3132,161.2243,161.2243,3306.0
2019-09-30 13:00:00,181.36,181.42,181.35,181.41,3987.0,161.2688,161.3221,161.2599,161.3132,3987.0
2019-09-30 13:05:00,181.42,181.51,181.34,181.34,3053.0,161.3221,161.4021,161.251,161.251,3053.0
2019-09-30 13:10:00,181.34,181.39,181.29,181.32,3394.0,161.251,161.2954,161.2065,161.2332,3394.0
2019-09-30 13:15:00,181.35,181.45,181.34,181.4,2662.0,161.2599,161.3488,161.251,161.3043,2662.0
2019-09-30 13:20:00,181.4,181.44,181.27,181.27,10662.0,161.3043,161.3399,161.1887,161.1887,10662.0
2019-09-30 13:25:00,181.31,181.31,181.17,181.18,6148.0,161.2243,161.2243,161.0998,161.1087,6148.0
2019-09-30 13:30:00,181.21,181.32,181.15,181.31,3782.0,161.1354,161.2332,161.082,161.2243,3782.0
2019-09-30 13:35:00,181.31,181.32,181.09,181.13,6928.0,161.2243,161.2332,161.0287,161.0642,6928.0
2019-09-30 13:40:00,181.14,181.22,181.11,181.15,11123.0,161.0731,161.1443,161.0465,161.082,11123.0
2019-09-30 13:45:00,181.12,181.28,181.12,181.22,8026.0,161.0554,161.1976,161.0554,161.1443,8026.0
2019-09-30 13:50:00,181.24,181.28,181.07,181.13,2861.0,161.1621,161.1976,161.0109,161.0642,2861.0
2019-09-30 13:55:00,181.09,181.13,180.85,180.85,12171.0,161.0287,161.0642,160.8153,160.8153,12171.0
2019-09-30 14:00:00,180.79,180.88,180.47,180.64,7726.0,160.7619,160.8419,160.4774,160.6285,7726.0
2019-09-30 14:05:00,180.67,180.68,180.28,180.35,8942.0,160.6552,160.6641,160.3084,160.3707,8942.0
2019-09-30 14:10:00,180.39,180.62,180.36,180.5,10161.0,160.4062,160.6107,160.3795,160.504,10161.0
2019-09-30 14:15:00,180.52,180.58,180.3,180.34,5017.0,160.5218,160.5752,160.3262,160.3618,5017.0
2019-09-30 14:20:00,180.28,180.39,180.28,180.35,6700.0,160.3084,160.4062,160.3084,160.3707,6700.0
2019-09-30 14:25:00,180.39,180.39,180.25,180.27,7114.0,160.4062,160.4062,160.2817,160.2995,7114.0
2019-09-30 14:30:00,180.25,180.27,180.11,180.19,9500.0,160.2817,160.2995,160.1572,160.2284,9500.0
2019-09-30 14:35:00,180.21,180.24,180.05,180.05,7059.0,160.2462,160.2728,160.1039,160.1039,7059.0
2019-09-30 14:40:00,180.08,180.1,180.04,180.08,6970.0,160.1306,160.1483,160.095,160.1306,6970.0
2019-09-30 14:45:00,180.07,180.13,180.0,180.03,10595.0,160.1217,160.175,160.0594,160.0861,10595.0
2019-09-30 14:50:00,180.02,180.04,179.65,179.65,20736.0,160.0772,160.095,159.7482,159.7482,20736.0
2019-09-30 14:55:00,179.56,179.69,179.45,179.55,23898.0,159.6682,159.7838,159.5704,159.6593,23898.0
2019-09-30 15:00:00,179.59,179.74,179.56,179.61,13651.0,159.6948,159.8282,159.6682,159.7126,13651.0
2019-09-30 15:05:00,179.62,179.63,179.49,179.59,10908.0,159.7215,159.7304,159.6059,159.6948,10908.0
2019-09-30 15:10:00,179.56,179.57,179.34,179.34,20792.0,159.6682,159.6771,159.4725,159.4725,20792.0
2019-09-30 15:15:00,179.36,179.84,179.34,179.84,18386.0,159.4903,159.9172,159.4725,159.9172,18386.0
2019-09-30 15:20:00,179.86,180.09,179.74,180.03,11357.0,159.9349,160.1395,159.8282,160.0861,11357.0
2019-09-30 15:25:00,180.05,180.05,179.84,179.84,16549.0,160.1039,160.1039,159.9172,159.9172,16549.0
2019-09-30 15:30:00,179.85,179.88,179.72,179.76,15764.0,159.926,159.9527,159.8104,159.846,15764.0
2019-09-30 15:35:00,179.73,179.99,179.68,179.97,13731.0,159.8193,160.0505,159.7749,160.0328,13731.0
2019-09-30 15:40:00,179.98,180.05,179.9,180.05,15831.0,160.0416,160.1039,159.9705,160.1039,15831.0
2019-09-30 15:45:00,180.01,180.13,179.73,179.88,19527.0,160.0683,160.175,159.8193,159.9527,19527.0
2019-09-30 15:50:00,179.86,179.95,179.55,179.64,43355.0,159.9349,160.015,159.6593,159.7393,43355.0
2019-09-30 15:55:00,179.55,179.65,179.2,179.49,176536.0,159.6593,159.7482,159.3481,159.6059,176536.0
2019-10-01 09:30:00,180.4,181.75,180.34,180.99,20639.0,160.4151,161.6156,160.3618,160.9398,20639.0
2019-10-01 09:35:00,180.99,181.0,180.6,180.73,3500.0,160.9398,160.9486,160.593,160.7086,3500.0
2019-10-01 09:40:00,180.72,181.44,180.69,181.44,7372.0,160.6997,161.3399,160.673,161.3399,7372.0
2019-10-01 09:45:00,181.53,182.12,181.45,182.0,8420.0,161.4199,161.9446,161.3488,161.8379,8420.0
2019-10-01 09:50:00,182.06,182.06,181.02,181.41,10471.0,161.8912,161.8912,160.9664,161.3132,10471.0
2019-10-01 09:55:00,181.43,181.5,181.13,181.14,4085.0,161.331,161.3933,161.0642,161.0731,4085.0
2019-10-01 10:00:00,181.11,181.11,179.64,179.64,8527.0,161.0465,161.0465,159.7393,159.7393,8527.0
2019-10-01 10:05:00,179.41,179.45,178.5,178.53,12198.0,159.5348,159.5704,158.7256,158.7523,12198.0
2019-10-01 10:10:00,178.48,178.49,177.55,177.55,10598.0,158.7078,158.7167,157.8808,157.8808,10598.0
2019-10-01 10:15:00,177.47,177.63,176.89,176.96,11826.0,157.8097,157.952,157.294,157.3562,11826.0
2019-10-01 10:20:00,177.04,177.64,176.89,177.38,24752.0,157.4273,157.9609,157.294,157.7297,24752.0
2019-10-01 10:25:00,177.4,178.22,177.4,178.21,14474.0,157.7475,158.4766,157.7475,158.4677,14474.0
2019-10-01 10:30:00,178.24,178.88,178.17,178.41,15628.0,158.4944,159.0635,158.4322,158.6456,15628.0
2019-10-01 10:35:00,178.5,178.55,177.96,178.0,11021.0,158.7256,158.7701,158.2454,158.281,11021.0
2019-10-01 10:40:00,178.0,178.1,176.81,176.86,22228.0,158.281,158.3699,157.2228,157.2673,22228.0
2019-10-01 10:45:00,176.84,176.98,176.62,176.62,16454.0,157.2495,157.374,157.0539,157.0539,16454.0
2019-10-01 10:50:00,176.78,176.93,176.4,176.4,10590.0,157.1961,157.3295,156.8582,156.8582,10590.0
2019-10-01 10:55:00,176.4,176.53,175.86,175.86,24057.0,156.8582,156.9738,156.3781,156.3781,24057.0
2019-10-01 11:00:00,175.85,175.92,175.48,175.64,16459.0,156.3692,156.4314,156.0402,156.1824,16459.0
2019-10-01 11:05:00,175.63,175.87,175.47,175.87,30758.0,156.1735,156.387,156.0313,156.387,30758.0
2019-10-01 11:10:00,175.84,175.93,175.67,175.71,21066.0,156.3603,156.4403,156.2091,156.2447,21066.0
2019-10-01 11:15:00,175.77,176.3,175.65,176.22,9452.0,156.298,156.7693,156.1913,156.6982,9452.0
2019-10-01 11:20:00,176.22,176.57,176.22,176.43,13267.0,156.6982,157.0094,156.6982,156.8849,13267.0
2019-10-01 11:25:00,176.43,176.74,176.29,176.73,8025.0,156.8849,157.1606,156.7604,157.1517,8025.0
2019-10-01 11:30:00,176.71,176.84,176.53,176.84,19314.0,157.1339,157.2495,156.9738,157.2495,19314.0
2019-10-01 11:35:00,176.77,176.79,176.36,176.48,3038.0,157.1873,157.205,156.8227,156.9294,3038.0
2019-10-01 11:40:00,176.47,176.49,176.03,176.33,4410.0,156.9205,156.9383,156.5292,156.796,4410.0
2019-10-01 11:45:00,176.4,176.47,176.24,176.3,3407.0,156.8582,156.9205,156.716,156.7693,3407.0
2019-10-01 11:50:00,176.31,176.58,176.24,176.25,7702.0,156.7782,157.0183,156.716,156.7249,7702.0
2019-10-01 11:55:00,176.24,176.66,176.18,176.58,14867.0,156.716,157.0894,156.6626,157.0183,14867.0
2019-10-01 12:00:00,176.59,176.63,175.89,176.06,47302.0,157.0272,157.0628,156.4047,156.5559,47302.0
2019-10-01 12:05:00,176.05,176.28,175.95,176.18,7451.0,156.547,156.7515,156.4581,156.6626,7451.0
2019-10-01 12:10:00,176.13,176.17,175.77,175.85,8733.0,156.6181,156.6537,156.298,156.3692,8733.0
2019-10-01 12:15:00,175.85,175.95,175.69,175.82,18041.0,156.3692,156.4581,156.2269,156.3425,18041.0
2019-10-01 12:20:00,175.88,175.89,175.57,175.58,5401.0,156.3958,156.4047,156.1202,156.1291,5401.0
2019-10-01 12:25:00,175.58,175.87,175.55,175.67,6758.0,156.1291,156.387,156.1024,156.2091,6758.0
2019-10-01 12:30:00,175.63,175.65,175.29,175.3,7104.0,156.1735,156.1913,155.8712,155.8801,7104.0
2019-10-01 12:35:00,175.32,175.42,175.32,175.34,4000.0,155.8979,155.9868,155.8979,155.9157,4000.0
2019-10-01 12:40:00,175.34,175.49,175.32,175.35,7269.0,155.9157,156.049,155.8979,155.9246,7269.0
2019-10-01 12:45:00,175.33,175.4,175.08,175.09,33129.0,155.9068,155.969,155.6845,155.6934,33129.0
2019-10-01 12:50:00,175.11,175.29,174.98,175.15,18979.0,155.7111,155.8712,155.5955,155.7467,18979.0
2019-10-01 12:55:00,175.16,175.43,175.11,175.12,4752.0,155.7556,155.9957,155.7111,155.72,4752.0
2019-10-01 13:00:00,175.06,175.17,174.99,175.17,4334.0,155.6667,155.7645,155.6044,155.7645,4334.0
2019-10-01 13:05:00,175.2,175.39,174.9,175.2,18983.0,155.7912,155.9601,155.5244,155.7912,18983.0
2019-10-01 13:10:00,175.08,175.09,174.84,175.04,7876.0,155.6845,155.6934,155.4711,155.6489,7876.0
2019-10-01 13:15:00,174.94,175.07,174.83,175.0,15370.0,155.56,155.6756,155.4622,155.6133,15370.0
2019-10-01 13:20:00,175.0,175.11,174.97,175.06,9792.0,155.6133,155.7111,155.5867,155.6667,9792.0
2019-10-01 13:25:00,175.08,175.34,175.06,175.34,11916.0,155.6845,155.9157,155.6667,155.9157,11916.0
2019-10-01 13:30:00,175.36,175.37,174.91,174.97,5126.0,155.9335,155.9423,155.5333,155.5867,5126.0
2019-10-01 13:35:00,174.97,175.12,174.82,174.9,8035.0,155.5867,155.72,155.4533,155.5244,8035.0
2019-10-01 13:40:00,174.94,175.34,174.94,175.25,4700.0,155.56,155.9157,155.56,155.8356,4700.0
2019-10-01 13:45:00,175.2,175.72,175.2,175.4,19311.0,155.7912,156.2536,155.7912,155.969,19311.0
2019-10-01 13:50:00,175.42,175.46,174.99,175.0,5891.0,155.9868,156.0224,155.6044,155.6133,5891.0
2019-10-01 13:55:00,174.95,175.2,174.95,175.03,10398.0,155.5689,155.7912,155.5689,155.64,10398.0
2019-10-01 14:00:00,175.01,175.21,174.89,175.13,11852.0,155.6222,155.8001,155.5155,155.7289,11852.0
2019-10-01 14:05:00,175.07,175.13,174.83,174.85,10462.0,155.6756,155.7289,155.4622,155.4799,10462.0
2019-10-01 14:10:00,174.89,175.18,174.85,175.18,8236.0,155.5155,155.7734,155.4799,155.7734,8236.0
2019-10-01 14:15:00,175.13,175.19,175.01,175.01,9595.0,155.7289,155.7823,155.6222,155.6222,9595.0
2019-10-01 14:20:00,175.08,175.21,174.81,174.85,12372.0,155.6845,155.8001,155.4444,155.4799,12372.0
2019-10-01 14:25:00,174.8,174.88,174.61,174.7,7211.0,155.4355,155.5066,155.2665,155.3466,7211.0
2019-10-01 14:30:00,174.68,174.89,174.68,174.86,5881.0,155.3288,155.5155,155.3288,155.4888,5881.0
2019-10-01 14:35:00,174.86,175.02,174.79,174.92,8905.0,155.4888,155.6311,155.4266,155.5422,8905.0
2019-10-01 14:40:00,174.95,175.01,174.8,174.84,7208.0,155.5689,155.6222,155.4355,155.4711,7208.0
2019-10-01 14:45:00,174.87,174.95,174.75,174.75,7470.0,155.4977,155.5689,155.391,155.391,7470.0
2019-10-01 14:50:00,174.72,174.72,174.44,174.47,7845.0,155.3644,155.3644,155.1154,155.142,7845.0
2019-10-01 14:55:00,174.5,174.5,174.31,174.32,7273.0,155.1687,155.1687,154.9998,155.0087,7273.0
2019-10-01 15:00:00,174.38,174.49,174.34,174.49,6446.0,155.062,155.1598,155.0264,155.1598,6446.0
2019-10-01 15:05:00,174.51,174.87,174.45,174.78,9129.0,155.1776,155.4977,155.1243,155.4177,9129.0
2019-10-01 15:10:00,174.76,174.78,174.45,174.47,6259.0,155.3999,155.4177,155.1243,155.142,6259.0
2019-10-01 15:15:00,174.49,174.5,174.37,174.42,12281.0,155.1598,155.1687,155.0531,155.0976,12281.0
2019-10-01 15:20:00,174.45,174.82,174.44,174.81,10055.0,155.1243,155.4533,155.1154,155.4444,10055.0
2019-10-01 15:25:00,174.84,175.19,174.8,175.19,10617.0,155.4711,155.7823,155.4355,155.7823,10617.0
2019-10-01 15:30:00,175.25,175.32,175.09,175.27,8800.0,155.8356,155.8979,155.6934,155.8534,8800.0
2019-10-01 15:35:00,175.23,175.24,174.99,175.12,18447.0,155.8179,155.8267,155.6044,155.72,18447.0
2019-10-01 15:40:00,175.12,175.38,175.07,175.34,15779.0,155.72,155.9512,155.6756,155.9157,15779.0
2019-10-01 15:45:00,175.33,175.33,175.12,175.19,33057.0,155.9068,155.9068,155.72,155.7823,33057.0
2019-10-01 15:50:00,175.16,175.25,175.03,175.25,35878.0,155.7556,155.8356,155.64,155.8356,35878.0
2019-10-01 15:55:00,175.22,175.27,174.88,174.96,79644.0,155.809,155.8534,155.5066,155.5778,79644.0
2019-10-02 09:30:00,173.32,173.7,172.96,172.99,36305.0,154.1194,154.4573,153.7993,153.826,36305.0
2019-10-02 09:35:00,173.03,173.62,172.66,172.95,12979.0,153.8616,154.3862,153.5326,153.7904,12979.0
2019-10-02 09:40:00,173.1,173.24,172.74,173.0,12393.0,153.9238,154.0483,153.6037,153.8349,12393.0
2019-10-02 09:45:00,173.0,173.18,172.84,172.84,11225.0,153.8349,153.995,153.6926,153.6926,11225.0
2019-10-02 09:50:00,172.77,172.82,172.03,172.27,45909.0,153.6304,153.6748,152.9724,153.1858,45909.0
2019-10-02 09:55:00,172.11,172.8,171.75,172.69,6484.0,153.0435,153.6571,152.7234,153.5592,6484.0
2019-10-02 10:00:00,172.56,172.79,172.24,172.72,7359.0,153.4436,153.6482,153.1591,153.5859,7359.0
2019-10-02 10:05:00,172.83,173.28,172.57,172.77,35769.0,153.6837,154.0839,153.4525,153.6304,35769.0
2019-10-02 10:10:00,172.78,172.85,172.48,172.48,10083.0,153.6393,153.7015,153.3725,153.3725,10083.0
2019-10-02 10:15:00,172.52,172.68,172.43,172.59,5978.0,153.4081,153.5503,153.328,153.4703,5978.0
2019-10-02 10:20:00,172.63,173.0,172.39,172.4,15234.0,153.5059,153.8349,153.2925,153.3014,15234.0
2019-10-02 10:25:00,172.46,172.64,172.17,172.44,10666.0,153.3547,153.5148,153.0968,153.3369,10666.0
2019-10-02 10:30:00,172.3,172.3,171.6,171.68,5330.0,153.2124,153.2124,152.59,152.6611,5330.0
2019-10-02 10:35:00,171.57,171.8,171.24,171.38,17922.0,152.5633,152.7678,152.2699,152.3944,17922.0
2019-10-02 10:40:00,171.34,171.68,171.13,171.56,21539.0,152.3588,152.6611,152.1721,152.5544,21539.0
2019-10-02 10:45:00,171.56,171.56,171.14,171.14,7169.0,152.5544,152.5544,152.1809,152.1809,7169.0
2019-10-02 10:50:00,171.18,171.7,171.17,171.66,16715.0,152.2165,152.6789,152.2076,152.6433,16715.0
2019-10-02 10:55:00,171.63,171.66,171.37,171.4,11210.0,152.6167,152.6433,152.3855,152.4121,11210.0
2019-10-02 11:00:00,171.28,171.72,171.23,171.6,4455.0,152.3054,152.6967,152.261,152.59,4455.0
2019-10-02 11:05:00,171.6,171.6,171.28,171.42,5721.0,152.59,152.59,152.3054,152.4299,5721.0
2019-10-02 11:10:00,171.39,171.44,171.23,171.37,7088.0,152.4033,152.4477,152.261,152.3855,7088.0
2019-10-02 11:15:00,171.34,171.47,171.19,171.4,6621.0,152.3588,152.4744,152.2254,152.4121,6621.0
2019-10-02 11:20:00,171.36,171.48,171.21,171.29,12297.0,152.3766,152.4833,152.2432,152.3143,12297.0
2019-10-02 11:25:00,171.31,171.35,170.9,170.98,7382.0,152.3321,152.3677,151.9675,152.0387,7382.0
2019-10-02 11:30:00,170.94,171.03,170.39,170.42,17797.0,152.0031,152.0831,151.514,151.5407,17797.0
2019-10-02 11:35:00,170.37,170.75,170.35,170.75,9082.0,151.4962,151.8342,151.4785,151.8342,9082.0
2019-10-02 11:40:00,170.67,170.75,170.56,170.61,11005.0,151.763,151.8342,151.6652,151.7097,11005.0
2019-10-02 11:45:00,170.64,170.69,170.47,170.63,10544.0,151.7363,151.7808,151.5852,151.7274,10544.0
2019-10-02 11:50:00,170.64,171.13,170.6,171.07,14593.0,151.7363,152.1721,151.7008,152.1187,14593.0
2019-10-02 11:55:00,171.07,171.31,170.92,171.05,31824.0,152.1187,152.3321,151.9853,152.1009,31824.0
2019-10-02 12:00:00,171.01,171.01,170.65,170.77,4501.0,152.0653,152.0653,151.7452,151.8519,4501.0
2019-10-02 12:05:00,170.7,170.78,170.65,170.75,1900.0,151.7897,151.8608,151.7452,151.8342,1900.0
2019-10-02 12:10:00,170.69,170.69,170.29,170.29,4803.0,151.7808,151.7808,151.4251,151.4251,4803.0
2019-10-02 12:15:00,170.3,170.33,169.92,170.26,7641.0,151.434,151.4607,151.0961,151.3984,7641.0
2019-10-02 12:20:00,170.27,170.41,170.16,170.29,8597.0,151.4073,151.5318,151.3095,151.4251,8597.0
2019-10-02 12:25:00,170.29,170.37,170.24,170.29,8300.0,151.4251,151.4962,151.3806,151.4251,8300.0
2019-10-02 12:30:00,170.29,170.42,170.26,170.35,8844.0,151.4251,151.5407,151.3984,151.4785,8844.0
2019-10-02 12:35:00,170.33,170.33,169.97,169.97,5469.0,151.4607,151.4607,151.1406,151.1406,5469.0
2019-10-02 12:40:00,170.03,170.04,169.88,169.92,3930.0,151.1939,151.2028,151.0605,151.0961,3930.0
2019-10-02 12:45:00,170.03,170.21,169.9,170.03,10323.0,151.1939,151.354,151.0783,151.1939,10323.0
2019-10-02 12:50:00,170.0,170.06,170.0,170.0,26058.0,151.1672,151.2206,151.1672,151.1672,26058.0
2019-10-02 12:55:00,170.0,170.63,169.89,170.55,33061.0,151.1672,151.7274,151.0694,151.6563,33061.0
2019-10-02 13:00:00,170.52,170.62,170.4,170.53,28318.0,151.6296,151.7186,151.5229,151.6385,28318.0
2019-10-02 13:05:00,170.53,170.92,170.51,170.83,30939.0,151.6385,151.9853,151.6207,151.9053,30939.0
2019-10-02 13:10:00,170.8,170.88,170.72,170.81,15909.0,151.8786,151.9497,151.8075,151.8875,15909.0
2019-10-02 13:15:00,170.77,170.88,170.71,170.72,8901.0,151.8519,151.9497,151.7986,151.8075,8901.0
2019-10-02 13:20:00,170.75,170.86,170.64,170.83,4622.0,151.8342,151.932,151.7363,151.9053,4622.0
2019-10-02 13:25:00,170.83,171.01,170.74,170.96,10425.0,151.9053,152.0653,151.8253,152.0209,10425.0
2019-10-02 13:30:00,171.02,171.07,170.69,170.76,14814.0,152.0742,152.1187,151.7808,151.843,14814.0
2019-10-02 13:35:00,170.77,170.82,170.47,170.57,3602.0,151.8519,151.8964,151.5852,151.6741,3602.0
2019-10-02 13:40:00,170.6,170.81,170.6,170.78,5641.0,151.7008,151.8875,151.7008,151.8608,5641.0
2019-10-02 13:45:00,170.78,170.84,170.61,170.64,6981.0,151.8608,151.9142,151.7097,151.7363,6981.0
2019-10-02 13:50:00,170.67,170.77,170.61,170.77,3488.0,151.763,151.8519,151.7097,151.8519,3488.0
2019-10-02 13:55:00,170.72,170.88,170.71,170.82,12766.0,151.8075,151.9497,151.7986,151.8964,12766.0
2019-10-02 14:00:00,170.77,171.12,170.57,171.07,16865.0,151.8519,152.1632,151.6741,152.1187,16865.0
2019-10-02 14:05:00,171.09,171.14,171.04,171.07,18335.0,152.1365,152.1809,152.092,152.1187,18335.0
2019-10-02 14:10:00,171.06,171.1,170.91,171.03,5770.0,152.1098,152.1454,151.9764,152.0831,5770.0
2019-10-02 14:15:00,171.08,171.22,171.06,171.22,10622.0,152.1276,152.2521,152.1098,152.2521,10622.0
2019-10-02 14:20:00,171.3,171.4,171.19,171.31,13344.0,152.3232,152.4121,152.2254,152.3321,13344.0
2019-10-02 14:25:00,171.31,171.32,170.93,170.93,11221.0,152.3321,152.341,151.9942,151.9942,11221.0
2019-10-02 14:30:00,170.97,171.0,170.84,170.88,5757.0,152.0298,152.0565,151.9142,151.9497,5757.0
2019-10-02 14:35:00,170.88,170.97,170.73,170.92,7273.0,151.9497,152.0298,151.8164,151.9853,7273.0
2019-10-02 14:40:00,170.95,171.01,170.68,170.86,8415.0,152.012,152.0653,151.7719,151.932,8415.0
2019-10-02 14:45:00,170.86,171.19,170.8,171.13,9319.0,151.932,152.2254,151.8786,152.1721,9319.0
2019-10-02 14:50:00,171.09,171.17,170.97,171.02,9022.0,152.1365,152.2076,152.0298,152.0742,9022.0
2019-10-02 14:55:00,171.02,171.16,171.0,171.15,7005.0,152.0742,152.1987,152.0565,152.1898,7005.0
2019-10-02 15:00:00,171.15,171.19,170.83,170.84,24907.0,152.1898,152.2254,151.9053,151.9142,24907.0
2019-10-02 15:05:00,170.84,171.02,170.74,170.94,9975.0,151.9142,152.0742,151.8253,152.0031,9975.0
2019-10-02 15:10:00,171.0,171.09,170.83,170.83,27451.0,152.0565,152.1365,151.9053,151.9053,27451.0
2019-10-02 15:15:00,170.83,171.02,170.71,170.96,19084.0,151.9053,152.0742,151.7986,152.0209,19084.0
2019-10-02 15:20:00,170.96,171.03,170.84,171.0,27261.0,152.0209,152.0831,151.9142,152.0565,27261.0
2019-10-02 15:25:00,171.0,171.03,170.66,170.66,21613.0,152.0565,152.0831,151.7541,151.7541,21613.0
2019-10-02 15:30:00,170.66,170.66,170.46,170.49,32567.0,151.7541,151.7541,151.5763,151.603,32567.0
2019-10-02 15:35:00,170.48,170.56,170.3,170.34,23500.0,151.5941,151.6652,151.434,151.4696,23500.0
2019-10-02 15:40:00,170.34,170.57,170.24,170.43,29559.0,151.4696,151.6741,151.3806,151.5496,29559.0
2019-10-02 15:45:00,170.42,170.48,169.83,169.85,24206.0,151.5407,151.5941,151.0161,151.0339,24206.0
2019-10-02 15:50:00,169.83,169.83,169.43,169.72,108662.0,151.0161,151.0161,150.6604,150.9183,108662.0
2019-10-02 15:55:00,169.64,169.84,169.56,169.75,133322.0,150.8471,151.025,150.776,150.9449,133322.0
2019-10-03 09:30:00,169.75,170.6,169.14,170.09,22240.0,150.9449,151.7008,150.4025,151.2473,22240.0
2019-10-03 09:35:00,170.17,170.48,169.94,170.14,7345.0,151.3184,151.5941,151.1139,151.2917,7345.0
2019-10-03 09:40:00,170.07,170.28,169.5,169.55,11007.0,151.2295,151.4162,150.7226,150.7671,11007.0
2019-10-03 09:45:00,169.58,170.21,169.5,169.81,11349.0,150.7938,151.354,150.7226,150.9983,11349.0
2019-10-03 09:50:00,169.86,170.07,169.64,170.06,7043.0,151.0427,151.2295,150.8471,151.2206,7043.0
2019-10-03 09:55:00,169.93,169.99,169.74,169.9,8941.0,151.105,151.1583,150.936,151.0783,8941.0
2019-10-03 10:00:00,169.87,169.87,167.61,167.73,24257.0,151.0516,151.0516,149.042,149.1487,24257.0
2019-10-03 10:05:00,167.74,167.75,166.82,167.26,15944.0,149.1576,149.1665,148.3395,148.7308,15944.0
2019-10-03 10:10:00,167.37,167.37,166.58,167.02,27587.0,148.8286,148.8286,148.1261,148.5174,27587.0
2019-10-03 10:15:00,167.09,167.21,166.89,167.13,19720.0,148.5796,148.6863,148.4018,148.6152,19720.0
2019-10-03 10:20:00,167.03,168.12,167.03,168.05,14044.0,148.5263,149.4955,148.5263,149.4333,14044.0
2019-10-03 10:25:00,168.05,168.44,168.02,168.1,41508.0,149.4333,149.7801,149.4066,149.4777,41508.0
2019-10-03 10:30:00,168.19,168.23,167.92,168.0,12554.0,149.5578,149.5933,149.3177,149.3888,12554.0
2019-10-03 10:35:00,168.06,168.47,167.9,168.18,12519.0,149.4422,149.8067,149.2999,149.5489,12519.0
2019-10-03 10:40:00,168.15,168.15,167.59,167.83,10598.0,149.5222,149.5222,149.0242,149.2376,10598.0
2019-10-03 10:45:00,167.83,168.04,167.5,167.63,8964.0,149.2376,149.4244,148.9442,149.0598,8964.0
2019-10-03 10:50:00,167.69,167.81,167.5,167.65,16462.0,149.1131,149.2198,148.9442,149.0776,16462.0
2019-10-03 10:55:00,167.62,168.01,167.52,167.95,19375.0,149.0509,149.3977,148.962,149.3443,19375.0
2019-10-03 11:00:00,167.77,169.1,167.77,169.1,20103.0,149.1843,150.3669,149.1843,150.3669,20103.0
2019-10-03 11:05:00,169.09,169.24,168.81,169.1,44150.0,150.358,150.4914,150.1091,150.3669,44150.0
2019-10-03 11:10:00,168.96,169.2,168.87,169.16,18889.0,150.2424,150.4559,150.1624,150.4203,18889.0
2019-10-03 11:15:00,169.26,169.72,169.14,169.54,18611.0,150.5092,150.9183,150.4025,150.7582,18611.0
2019-10-03 11:20:00,169.59,169.79,169.39,169.39,9725.0,150.8027,150.9805,150.6248,150.6248,9725.0
2019-10-03 11:25:00,169.42,169.55,169.16,169.2,6437.0,150.6515,150.7671,150.4203,150.4559,6437.0
2019-10-03 11:30:00,169.19,169.36,169.03,169.04,11070.0,150.447,150.5981,150.3047,150.3136,11070.0
2019-10-03 11:35:00,169.1,169.15,168.61,168.84,8724.0,150.3669,150.4114,149.9312,150.1357,8724.0
2019-10-03 11:40:00,168.84,169.04,168.79,168.98,7701.0,150.1357,150.3136,150.0913,150.2602,7701.0
2019-10-03 11:45:00,169.06,169.07,168.66,168.74,7854.0,150.3314,150.3403,149.9757,150.0468,7854.0
2019-10-03 11:50:00,168.76,169.15,168.73,169.15,7532.0,150.0646,150.4114,150.0379,150.4114,7532.0
2019-10-03 11:55:00,169.15,169.16,168.71,168.72,6060.0,150.4114,150.4203,150.0201,150.029,6060.0
2019-10-03 12:00:00,168.87,169.17,168.82,169.17,7474.0,150.1624,150.4292,150.118,150.4292,7474.0
2019-10-03 12:05:00,169.25,169.71,169.25,169.53,16897.0,150.5003,150.9094,150.5003,150.7493,16897.0
2019-10-03 12:10:00,169.67,169.74,169.49,169.65,5671.0,150.8738,150.936,150.7137,150.856,5671.0
2019-10-03 12:15:00,169.65,169.65,169.31,169.31,6068.0,150.856,150.856,150.5537,150.5537,6068.0
2019-10-03 12:20:00,169.4,169.57,169.3,169.56,6809.0,150.6337,150.7849,150.5448,150.776,6809.0
2019-10-03 12:25:00,169.53,169.62,169.41,169.48,36354.0,150.7493,150.8293,150.6426,150.7048,36354.0
2019-10-03 12:30:00,169.46,169.8,169.43,169.7,25951.0,150.6871,150.9894,150.6604,150.9005,25951.0
2019-10-03 12:35:00,169.7,170.09,169.63,170.09,5229.0,150.9005,151.2473,150.8382,151.2473,5229.0
2019-10-03 12:40:00,170.1,170.28,169.75,169.84,6640.0,151.2562,151.4162,150.9449,151.025,6640.0
2019-10-03 12:45:00,169.85,170.37,169.85,170.17,7800.0,151.0339,151.4962,151.0339,151.3184,7800.0
2019-10-03 12:50:00,170.18,170.42,170.07,170.28,9424.0,151.3273,151.5407,151.2295,151.4162,9424.0
2019-10-03 12:55:00,170.25,170.59,170.25,170.43,4522.0,151.3895,151.6919,151.3895,151.5496,4522.0
2019-10-03 13:00:00,170.43,170.52,170.1,170.19,5035.0,151.5496,151.6296,151.2562,151.3362,5035.0
2019-10-03 13:05:00,170.11,170.29,170.11,170.2,3502.0,151.2651,151.4251,151.2651,151.3451,3502.0
2019-10-03 13:10:00,170.27,170.3,170.1,170.15,11728.0,151.4073,151.434,151.2562,151.3006,11728.0
2019-10-03 13:15:00,170.14,170.2,169.93,170.14,15848.0,151.2917,151.3451,151.105,151.2917,15848.0
2019-10-03 13:20:00,170.19,170.35,170.12,170.35,6196.0,151.3362,151.4785,151.2739,151.4785,6196.0
2019-10-03 13:25:00,170.35,170.35,170.2,170.25,8590.0,151.4785,151.4785,151.3451,151.3895,8590.0
2019-10-03 13:30:00,170.28,170.35,170.27,170.3,13320.0,151.4162,151.4785,151.4073,151.434,13320.0
2019-10-03 13:35:00,170.3,170.36,170.25,170.35,27612.0,151.434,151.4874,151.3895,151.4785,27612.0
2019-10-03 13:40:00,170.35,170.65,170.32,170.51,53479.0,151.4785,151.7452,151.4518,151.6207,53479.0
2019-10-03 13:45:00,170.48,170.67,170.48,170.64,9300.0,151.5941,151.763,151.5941,151.7363,9300.0
2019-10-03 13:50:00,170.64,170.66,170.51,170.53,20758.0,151.7363,151.7541,151.6207,151.6385,20758.0
2019-10-03 13:55:00,170.53,170.66,170.49,170.61,4993.0,151.6385,151.7541,151.603,151.7097,4993.0
2019-10-03 14:00:00,170.61,170.62,170.44,170.49,5301.0,151.7097,151.7186,151.5585,151.603,5301.0
2019-10-03 14:05:00,170.42,170.55,170.38,170.53,4101.0,151.5407,151.6563,151.5051,151.6385,4101.0
2019-10-03 14:10:00,170.53,170.58,170.45,170.48,8082.0,151.6385,151.683,151.5674,151.5941,8082.0
2019-10-03 14:15:00,170.49,170.74,170.44,170.74,22990.0,151.603,151.8253,151.5585,151.8253,22990.0
2019-10-03 14:20:00,170.73,170.79,170.66,170.74,25949.0,151.8164,151.8697,151.7541,151.8253,25949.0
2019-10-03 14:25:00,170.73,170.92,170.69,170.81,17986.0,151.8164,151.9853,151.7808,151.8875,17986.0
2019-10-03 14:30:00,170.81,171.0,170.73,170.95,15646.0,151.8875,152.0565,151.8164,152.012,15646.0
2019-10-03 14:35:00,170.96,171.1,170.85,171.1,10144.0,152.0209,152.1454,151.9231,152.1454,10144.0
2019-10-03 14:40:00,171.11,171.11,170.97,171.02,18467.0,152.1543,152.1543,152.0298,152.0742,18467.0
2019-10-03 14:45:00,171.02,171.08,170.89,170.96,12657.0,152.0742,152.1276,151.9586,152.0209,12657.0
2019-10-03 14:50:00,171.03,171.05,170.9,170.94,8960.0,152.0831,152.1009,151.9675,152.0031,8960.0
2019-10-03 14:55:00,170.95,171.06,170.86,170.98,8103.0,152.012,152.1098,151.932,152.0387,8103.0
2019-10-03 15:00:00,170.99,171.18,170.96,171.14,14745.0,152.0476,152.2165,152.0209,152.1809,14745.0
2019-10-03 15:05:00,171.14,171.25,171.11,171.25,16928.0,152.1809,152.2788,152.1543,152.2788,16928.0
2019-10-03 15:10:00,171.22,171.28,171.1,171.12,8977.0,152.2521,152.3054,152.1454,152.1632,8977.0
2019-10-03 15:15:00,171.07,171.13,171.0,171.06,10772.0,152.1187,152.1721,152.0565,152.1098,10772.0
2019-10-03 15:20:00,171.06,171.13,170.97,170.97,14731.0,152.1098,152.1721,152.0298,152.0298,14731.0
2019-10-03 15:25:00,170.97,171.0,170.84,171.0,7604.0,152.0298,152.0565,151.9142,152.0565,7604.0
2019-10-03 15:30:00,170.98,170.98,170.81,170.87,10766.0,152.0387,152.0387,151.8875,151.9409,10766.0
2019-10-03 15:35:00,170.86,170.87,170.65,170.65,26723.0,151.932,151.9409,151.7452,151.7452,26723.0
2019-10-03 15:40:00,170.73,170.77,170.63,170.7,49073.0,151.8164,151.8519,151.7274,151.7897,49073.0
2019-10-03 15:45:00,170.69,170.78,170.42,170.47,29635.0,151.7808,151.8608,151.5407,151.5852,29635.0
2019-10-03 15:50:00,170.45,170.68,170.34,170.54,71865.0,151.5674,151.7719,151.4696,151.6474,71865.0
2019-10-03 15:55:00,170.55,170.71,170.45,170.69,165303.0,151.6563,151.7986,151.5674,151.7808,165303.0
2019-10-04 09:30:00,171.5,171.81,171.0,171.78,21211.0,152.5011,152.7767,152.0565,152.75,21211.0
2019-10-04 09:35:00,171.85,172.4,171.7,171.7,14278.0,152.8123,153.3014,152.6789,152.6789,14278.0
2019-10-04 09:40:00,171.49,171.49,171.0,171.36,9800.0,152.4922,152.4922,152.0565,152.3766,9800.0
2019-10-04 09:45:00,171.19,171.68,170.98,170.98,8715.0,152.2254,152.6611,152.0387,152.0387,8715.0
2019-10-04 09:50:00,170.99,171.32,170.7,171.32,5849.0,152.0476,152.341,151.7897,152.341,5849.0
2019-10-04 09:55:00,171.25,171.83,171.06,171.83,13363.0,152.2788,152.7945,152.1098,152.7945,13363.0
2019-10-04 10:00:00,171.63,172.07,171.4,172.04,6284.0,152.6167,153.0079,152.4121,152.9812,6284.0
2019-10-04 10:05:00,171.85,172.02,171.31,171.41,11531.0,152.8123,152.9635,152.3321,152.421,11531.0
2019-10-04 10:10:00,171.54,171.74,171.33,171.62,7342.0,152.5366,152.7145,152.3499,152.6078,7342.0
2019-10-04 10:15:00,171.73,172.19,171.65,171.96,7200.0,152.7056,153.1146,152.6344,152.9101,7200.0
2019-10-04 10:20:00,172.04,172.08,171.76,172.05,7715.0,152.9812,153.0168,152.7323,152.9901,7715.0
2019-10-04 10:25:00,172.04,172.04,171.58,171.58,11001.0,152.9812,152.9812,152.5722,152.5722,11001.0
2019-10-04 10:30:00,171.5,171.6,171.14,171.24,7073.0,152.5011,152.59,152.1809,152.2699,7073.0
2019-10-04 10:35:00,171.18,171.33,171.02,171.13,12131.0,152.2165,152.3499,152.0742,152.1721,12131.0
2019-10-04 10:40:00,171.17,171.76,171.17,171.54,53738.0,152.2076,152.7323,152.2076,152.5366,53738.0
2019-10-04 10:45:00,171.45,171.69,171.23,171.34,17840.0,152.4566,152.67,152.261,152.3588,17840.0
2019-10-04 10:50:00,171.38,171.58,171.32,171.34,11595.0,152.3944,152.5722,152.341,152.3588,11595.0
2019-10-04 10:55:00,171.32,171.49,171.09,171.14,6244.0,152.341,152.4922,152.1365,152.1809,6244.0
2019-10-04 11:00:00,171.18,171.51,171.05,171.32,12448.0,152.2165,152.51,152.1009,152.341,12448.0
2019-10-04 11:05:00,171.38,171.44,171.23,171.27,13444.0,152.3944,152.4477,152.261,152.2965,13444.0
2019-10-04 11:10:00,171.29,171.4,171.2,171.31,7599.0,152.3143,152.4121,152.2343,152.3321,7599.0
2019-10-04 11:15:00,171.34,171.39,171.28,171.29,6650.0,152.3588,152.4033,152.3054,152.3143,6650.0
2019-10-04 11:20:00,171.33,171.39,171.13,171.18,6289.0,152.3499,152.4033,152.1721,152.2165,6289.0
2019-10-04 11:25:00,171.18,171.3,171.11,171.22,13582.0,152.2165,152.3232,152.1543,152.2521,13582.0
2019-10-04 11:30:00,171.23,171.57,171.23,171.56,13185.0,152.261,152.5633,152.261,152.5544,13185.0
2019-10-04 11:35:00,171.55,171.56,171.42,171.56,5428.0,152.5455,152.5544,152.4299,152.5544,5428.0
2019-10-04 11:40:00,171.53,171.54,171.43,171.51,4000.0,152.5277,152.5366,152.4388,152.51,4000.0
2019-10-04 11:45:00,171.48,171.57,171.46,171.46,4327.0,152.4833,152.5633,152.4655,152.4655,4327.0
2019-10-04 11:50:00,171.52,171.78,171.52,171.78,4465.0,152.5189,152.75,152.5189,152.75,4465.0
2019-10-04 11:55:00,171.74,171.8,171.63,171.72,5260.0,152.7145,152.7678,152.6167,152.6967,5260.0
2019-10-04 12:00:00,171.65,171.81,171.65,171.74,6872.0,152.6344,152.7767,152.6344,152.7145,6872.0
2019-10-04 12:05:00,171.74,171.75,171.58,171.72,5163.0,152.7145,152.7234,152.5722,152.6967,5163.0
2019-10-04 12:10:00,171.68,171.71,171.56,171.59,3641.0,152.6611,152.6878,152.5544,152.5811,3641.0
2019-10-04 12:15:00,171.59,171.74,171.55,171.55,4782.0,152.5811,152.7145,152.5455,152.5455,4782.0
2019-10-04 12:20:00,171.55,171.73,171.52,171.71,4328.0,152.5455,152.7056,152.5189,152.6878,4328.0
2019-10-04 12:25:00,171.72,171.73,171.58,171.64,3512.0,152.6967,152.7056,152.5722,152.6256,3512.0
2019-10-04 12:30:00,171.64,171.76,171.55,171.66,5348.0,152.6256,152.7323,152.5455,152.6433,5348.0
2019-10-04 12:35:00,171.66,171.73,171.64,171.69,3298.0,152.6433,152.7056,152.6256,152.67,3298.0
2019-10-04 12:40:00,171.62,171.67,171.54,171.55,2850.0,152.6078,152.6522,152.5366,152.5455,2850.0
2019-10-04 12:45:00,171.59,171.65,171.55,171.64,2802.0,152.5811,152.6344,152.5455,152.6256,2802.0
2019-10-04 12:50:00,171.65,171.73,171.57,171.65,2100.0,152.6344,152.7056,152.5633,152.6344,2100.0
2019-10-04 12:55:00,171.66,171.75,171.63,171.72,2470.0,152.6433,152.7234,152.6167,152.6967,2470.0
2019-10-04 13:00:00,171.72,171.77,171.61,171.71,7217.0,152.6967,152.7412,152.5989,152.6878,7217.0
2019-10-04 13:05:00,171.66,171.67,171.57,171.62,3600.0,152.6433,152.6522,152.5633,152.6078,3600.0
2019-10-04 13:10:00,171.64,171.97,171.64,171.97,2673.0,152.6256,152.919,152.6256,152.919,2673.0
2019-10-04 13:15:00,171.99,172.09,171.91,172.02,3149.0,152.9368,153.0257,152.8656,152.9635,3149.0
2019-10-04 13:20:00,172.06,172.14,172.0,172.06,2819.0,152.999,153.0702,152.9457,152.999,2819.0
2019-10-04 13:25:00,172.04,172.08,171.94,172.0,6845.0,152.9812,153.0168,152.8923,152.9457,6845.0
2019-10-04 13:30:00,171.99,172.01,171.88,171.93,3500.0,152.9368,152.9546,152.839,152.8834,3500.0
2019-10-04 13:35:00,171.91,171.94,171.88,171.9,2828.0,152.8656,152.8923,152.839,152.8568,2828.0
2019-10-04 13:40:00,171.91,172.3,171.91,172.09,6560.0,152.8656,153.2124,152.8656,153.0257,6560.0
2019-10-04 13:45:00,172.09,172.09,171.89,171.91,5000.0,153.0257,153.0257,152.8479,152.8656,5000.0
2019-10-04 13:50:00,171.89,171.95,171.81,171.86,4400.0,152.8479,152.9012,152.7767,152.8212,4400.0
2019-10-04 13:55:00,171.89,171.89,171.68,171.69,7827.0,152.8479,152.8479,152.6611,152.67,7827.0
2019-10-04 14:00:00,171.71,171.91,171.66,171.91,4895.0,152.6878,152.8656,152.6433,152.8656,4895.0
2019-10-04 14:05:00,171.85,171.92,171.79,171.91,4943.0,152.8123,152.8745,152.7589,152.8656,4943.0
2019-10-04 14:10:00,171.94,171.98,171.67,171.71,8317.0,152.8923,152.9279,152.6522,152.6878,8317.0
2019-10-04 14:15:00,171.71,171.92,171.71,171.82,4711.0,152.6878,152.8745,152.6878,152.7856,4711.0
2019-10-04 14:20:00,171.79,171.85,171.73,171.84,4425.0,152.7589,152.8123,152.7056,152.8034,4425.0
2019-10-04 14:25:00,171.84,171.84,171.77,171.81,4325.0,152.8034,152.8034,152.7412,152.7767,4325.0
2019-10-04 14:30:00,171.84,171.93,171.8,171.84,10360.0,152.8034,152.8834,152.7678,152.8034,10360.0
2019-10-04 14:35:00,171.81,171.92,171.79,171.87,5126.0,152.7767,152.8745,152.7589,152.8301,5126.0
2019-10-04 14:40:00,171.87,171.91,171.82,171.85,8270.0,152.8301,152.8656,152.7856,152.8123,8270.0
2019-10-04 14:45:00,171.85,171.87,171.77,171.77,7233.0,152.8123,152.8301,152.7412,152.7412,7233.0
2019-10-04 14:50:00,171.74,171.85,171.71,171.85,9150.0,152.7145,152.8123,152.6878,152.8123,9150.0
2019-10-04 14:55:00,171.88,172.08,171.88,172.04,3542.0,152.839,153.0168,152.839,152.9812,3542.0
2019-10-04 15:00:00,172.05,172.06,171.98,172.05,10867.0,152.9901,152.999,152.9279,152.9901,10867.0
2019-10-04 15:05:00,171.98,172.06,171.97,172.05,9084.0,152.9279,152.999,152.919,152.9901,9084.0
2019-10-04 15:10:00,172.05,172.06,171.97,172.05,7230.0,152.9901,152.999,152.919,152.9901,7230.0
2019-10-04 15:15:00,172.06,172.25,171.92,171.93,79885.0,152.999,153.168,152.8745,152.8834,79885.0
2019-10-04 15:20:00,171.9,172.14,171.89,172.09,14120.0,152.8568,153.0702,152.8479,153.0257,14120.0
2019-10-04 15:25:00,172.09,172.11,172.01,172.07,19813.0,153.0257,153.0435,152.9546,153.0079,19813.0
2019-10-04 15:30:00,172.07,172.14,172.02,172.06,19897.0,153.0079,153.0702,152.9635,152.999,19897.0
2019-10-04 15:35:00,172.06,172.11,172.03,172.08,18335.0,152.999,153.0435,152.9724,153.0168,18335.0
2019-10-04 15:40:00,172.08,172.18,172.0,172.1,12422.0,153.0168,153.1057,152.9457,153.0346,12422.0
2019-10-04 15:45:00,172.09,172.32,172.07,172.28,12645.0,153.0257,153.2302,153.0079,153.1947,12645.0
2019-10-04 15:50:00,172.34,172.62,172.27,172.62,43811.0,153.248,153.497,153.1858,153.497,43811.0
2019-10-04 15:55:00,172.65,172.88,172.65,172.82,112827.0,153.5237,153.7282,153.5237,153.6748,112827.0
2019-10-07 09:30:00,172.11,172.11,171.24,171.8,15168.0,153.0435,153.0435,152.2699,152.7678,15168.0
2019-10-07 09:35:00,171.86,172.02,171.03,171.24,14391.0,152.8212,152.9635,152.0831,152.2699,14391.0
2019-10-07 09:40:00,171.28,171.41,171.16,171.39,3396.0,152.3054,152.421,152.1987,152.4033,3396.0
2019-10-07 09:45:00,171.35,171.4,171.01,171.34,7016.0,152.3677,152.4121,152.0653,152.3588,7016.0
2019-10-07 09:50:00,171.28,171.94,171.28,171.84,8998.0,152.3054,152.8923,152.3054,152.8034,8998.0
2019-10-07 09:55:00,172.03,172.09,171.46,171.49,10862.0,152.9724,153.0257,152.4655,152.4922,10862.0
2019-10-07 10:00:00,171.49,171.57,171.14,171.5,11087.0,152.4922,152.5633,152.1809,152.5011,11087.0
2019-10-07 10:05:00,171.6,172.0,171.54,171.96,29711.0,152.59,152.9457,152.5366,152.9101,29711.0
2019-10-07 10:10:00,171.92,172.16,171.92,172.06,4969.0,152.8745,153.088,152.8745,152.999,4969.0
2019-10-07 10:15:00,172.11,172.22,171.94,172.04,6540.0,153.0435,153.1413,152.8923,152.9812,6540.0
2019-10-07 10:20:00,172.04,172.29,172.0,172.28,6775.0,152.9812,153.2035,152.9457,153.1947,6775.0
2019-10-07 10:25:00,172.28,172.59,172.26,172.43,19466.0,153.1947,153.4703,153.1769,153.328,19466.0
2019-10-07 10:30:00,172.41,172.5,172.28,172.49,6628.0,153.3103,153.3903,153.1947,153.3814,6628.0
2019-10-07 10:35:00,172.4,172.4,172.15,172.15,4937.0,153.3014,153.3014,153.0791,153.0791,4937.0
2019-10-07 10:40:00,172.1,172.51,172.1,172.43,6199.0,153.0346,153.3992,153.0346,153.328,6199.0
2019-10-07 10:45:00,172.47,172.56,172.37,172.46,4918.0,153.3636,153.4436,153.2747,153.3547,4918.0
2019-10-07 10:50:00,172.46,172.76,172.46,172.64,7624.0,153.3547,153.6215,153.3547,153.5148,7624.0
2019-10-07 10:55:00,172.79,172.91,172.74,172.75,9122.0,153.6482,153.7549,153.6037,153.6126,9122.0
2019-10-07 11:00:00,172.73,173.23,172.72,172.9,46289.0,153.5948,154.0394,153.5859,153.746,46289.0
2019-10-07 11:05:00,172.89,173.02,172.83,173.02,5576.0,153.7371,153.8527,153.6837,153.8527,5576.0
2019-10-07 11:10:00,173.05,173.05,172.87,172.92,6814.0,153.8794,153.8794,153.7193,153.7638,6814.0
2019-10-07 11:15:00,172.92,172.92,172.59,172.75,7698.0,153.7638,153.7638,153.4703,153.6126,7698.0
2019-10-07 11:20:00,172.78,172.84,172.52,172.54,4301.0,153.6393,153.6926,153.4081,153.4259,4301.0
2019-10-07 11:25:00,172.58,172.74,172.52,172.6,7063.0,153.4614,153.6037,153.4081,153.4792,7063.0
2019-10-07 11:30:00,172.55,172.8,172.51,172.68,10421.0,153.4347,153.6571,153.3992,153.5503,10421.0
2019-10-07 11:35:00,172.69,172.7,172.59,172.67,4338.0,153.5592,153.5681,153.4703,153.5415,4338.0
2019-10-07 11:40:00,172.65,172.81,172.48,172.75,6018.0,153.5237,153.6659,153.3725,153.6126,6018.0
2019-10-07 11:45:00,172.81,172.81,172.59,172.59,4624.0,153.6659,153.6659,153.4703,153.4703,4624.0
2019-10-07 11:50:00,172.58,172.62,172.54,172.62,5256.0,153.4614,153.497,153.4259,153.497,5256.0
2019-10-07 11:55:00,172.66,172.75,172.62,172.73,4120.0,153.5326,153.6126,153.497,153.5948,4120.0
2019-10-07 12:00:00,172.69,172.69,172.51,172.58,3061.0,153.5592,153.5592,153.3992,153.4614,3061.0
2019-10-07 12:05:00,172.52,172.61,172.46,172.57,3500.0,153.4081,153.4881,153.3547,153.4525,3500.0
2019-10-07 12:10:00,172.52,172.76,172.52,172.61,2879.0,153.4081,153.6215,153.4081,153.4881,2879.0
2019-10-07 12:15:00,172.55,172.62,172.54,172.54,4382.0,153.4347,153.497,153.4259,153.4259,4382.0
2019-10-07 12:20:00,172.6,172.76,172.57,172.76,5224.0,153.4792,153.6215,153.4525,153.6215,5224.0
2019-10-07 12:25:00,172.77,172.77,172.57,172.7,9173.0,153.6304,153.6304,153.4525,153.5681,9173.0
2019-10-07 12:30:00,172.61,172.62,172.55,172.6,2470.0,153.4881,153.497,153.4347,153.4792,2470.0
2019-10-07 12:35:00,172.6,172.6,172.48,172.55,2632.0,153.4792,153.4792,153.3725,153.4347,2632.0
2019-10-07 12:40:00,172.56,172.66,172.55,172.66,2652.0,153.4436,153.5326,153.4347,153.5326,2652.0
2019-10-07 12:45:00,172.7,172.79,172.66,172.76,4000.0,153.5681,153.6482,153.5326,153.6215,4000.0
2019-10-07 12:50:00,172.77,172.78,172.63,172.64,2284.0,153.6304,153.6393,153.5059,153.5148,2284.0
2019-10-07 12:55:00,172.65,172.66,172.56,172.59,3642.0,153.5237,153.5326,153.4436,153.4703,3642.0
2019-10-07 13:00:00,172.55,172.66,172.48,172.64,2735.0,153.4347,153.5326,153.3725,153.5148,2735.0
2019-10-07 13:05:00,172.61,172.61,172.35,172.36,4275.0,153.4881,153.4881,153.2569,153.2658,4275.0
2019-10-07 13:10:00,172.3,172.43,172.28,172.33,18979.0,153.2124,153.328,153.1947,153.2391,18979.0
2019-10-07 13:15:00,172.31,172.37,172.22,172.34,2102.0,153.2213,153.2747,153.1413,153.248,2102.0
2019-10-07 13:20:00,172.3,172.39,172.23,172.37,4141.0,153.2124,153.2925,153.1502,153.2747,4141.0
2019-10-07 13:25:00,172.34,172.43,172.3,172.42,6365.0,153.248,153.328,153.2124,153.3191,6365.0
2019-10-07 13:30:00,172.48,173.11,172.48,173.02,6805.0,153.3725,153.9327,153.3725,153.8527,6805.0
2019-10-07 13:35:00,172.95,173.17,172.95,173.09,3498.0,153.7904,153.9861,153.7904,153.9149,3498.0
2019-10-07 13:40:00,173.11,173.19,172.98,173.07,4123.0,153.9327,154.0038,153.8171,153.8971,4123.0
2019-10-07 13:45:00,173.07,173.19,172.99,173.17,3100.0,153.8971,154.0038,153.826,153.9861,3100.0
2019-10-07 13:50:00,173.1,173.3,173.09,173.25,5699.0,153.9238,154.1017,153.9149,154.0572,5699.0
2019-10-07 13:55:00,173.3,173.3,173.23,173.3,3009.0,154.1017,154.1017,154.0394,154.1017,3009.0
2019-10-07 14:00:00,173.27,173.27,173.13,173.13,3050.0,154.075,154.075,153.9505,153.9505,3050.0
2019-10-07 14:05:00,173.14,173.14,172.84,172.9,9366.0,153.9594,153.9594,153.6926,153.746,9366.0
2019-10-07 14:10:00,172.9,172.9,172.64,172.71,3877.0,153.746,153.746,153.5148,153.577,3877.0
2019-10-07 14:15:00,172.78,172.78,172.55,172.6,3756.0,153.6393,153.6393,153.4347,153.4792,3756.0
2019-10-07 14:20:00,172.58,172.58,172.4,172.5,6216.0,153.4614,153.4614,153.3014,153.3903,6216.0
2019-10-07 14:25:00,172.54,172.58,172.5,172.55,3063.0,153.4259,153.4614,153.3903,153.4347,3063.0
2019-10-07 14:30:00,172.55,172.57,172.36,172.37,6298.0,153.4347,153.4525,153.2658,153.2747,6298.0
2019-10-07 14:35:00,172.4,172.41,172.15,172.24,10003.0,153.3014,153.3103,153.0791,153.1591,10003.0
2019-10-07 14:40:00,172.12,172.14,171.93,171.99,9479.0,153.0524,153.0702,152.8834,152.9368,9479.0
2019-10-07 14:45:00,171.87,171.87,171.65,171.72,18819.0,152.8301,152.8301,152.6344,152.6967,18819.0
2019-10-07 14:50:00,171.72,171.72,171.5,171.71,13175.0,152.6967,152.6967,152.5011,152.6878,13175.0
2019-10-07 14:55:00,171.72,172.0,171.72,171.99,2963.0,152.6967,152.9457,152.6967,152.9368,2963.0
2019-10-07 15:00:00,172.0,172.1,171.94,172.03,4901.0,152.9457,153.0346,152.8923,152.9724,4901.0
2019-10-07 15:05:00,172.01,172.11,171.96,172.11,4273.0,152.9546,153.0435,152.9101,153.0435,4273.0
2019-10-07 15:10:00,172.08,172.3,171.99,172.25,5519.0,153.0168,153.2124,152.9368,153.168,5519.0
2019-10-07 15:15:00,172.22,172.29,172.16,172.21,7309.0,153.1413,153.2035,153.088,153.1324,7309.0
2019-10-07 15:20:00,172.2,172.22,172.01,172.15,6617.0,153.1235,153.1413,152.9546,153.0791,6617.0
2019-10-07 15:25:00,172.17,172.37,172.17,172.29,4640.0,153.0968,153.2747,153.0968,153.2035,4640.0
2019-10-07 15:30:00,172.3,172.33,172.04,172.04,8949.0,153.2124,153.2391,152.9812,152.9812,8949.0
2019-10-07 15:35:00,172.03,172.17,172.02,172.17,8230.0,152.9724,153.0968,152.9635,153.0968,8230.0
2019-10-07 15:40:00,172.15,172.17,172.03,172.04,7151.0,153.0791,153.0968,152.9724,152.9812,7151.0
2019-10-07 15:45:00,172.03,172.21,172.02,172.08,11684.0,152.9724,153.1324,152.9635,153.0168,11684.0
2019-10-07 15:50:00,172.06,172.06,171.81,171.86,32842.0,152.999,152.999,152.7767,152.8212,32842.0
2019-10-07 15:55:00,171.87,172.11,171.62,171.67,68163.0,152.8301,153.0435,152.6078,152.6522,68163.0
2019-10-08 09:30:00,169.34,169.64,167.85,168.89,59397.0,150.5804,150.8471,149.2554,150.1802,59397.0
2019-10-08 09:35:00,169.02,169.27,168.24,168.24,10199.0,150.2958,150.5181,149.6022,149.6022,10199.0
2019-10-08 09:40:00,168.29,168.39,167.56,167.56,13130.0,149.6467,149.7356,148.9975,148.9975,13130.0
2019-10-08 09:45:00,167.58,167.75,167.33,167.57,11183.0,149.0153,149.1665,148.793,149.0064,11183.0
2019-10-08 09:50:00,167.61,167.96,167.44,167.74,10456.0,149.042,149.3532,148.8908,149.1576,10456.0
2019-10-08 09:55:00,167.59,167.86,167.5,167.78,9608.0,149.0242,149.2643,148.9442,149.1932,9608.0
2019-10-08 10:00:00,167.76,168.12,167.66,167.8,13014.0,149.1754,149.4955,149.0865,149.211,13014.0
2019-10-08 10:05:00,167.75,168.29,167.75,168.29,6619.0,149.1665,149.6467,149.1665,149.6467,6619.0
2019-10-08 10:10:00,168.48,168.69,168.33,168.69,5819.0,149.8156,150.0024,149.6822,150.0024,5819.0
2019-10-08 10:15:00,168.94,168.94,168.23,168.56,8169.0,150.2247,150.2247,149.5933,149.8868,8169.0
2019-10-08 10:20:00,168.56,168.56,168.15,168.15,6137.0,149.8868,149.8868,149.5222,149.5222,6137.0
2019-10-08 10:25:00,168.17,168.18,167.64,167.67,20051.0,149.54,149.5489,149.0687,149.0954,20051.0
2019-10-08 10:30:00,167.65,168.04,167.58,167.82,18350.0,149.0776,149.4244,149.0153,149.2287,18350.0
2019-10-08 10:35:00,167.65,168.25,167.65,168.24,7834.0,149.0776,149.6111,149.0776,149.6022,7834.0
2019-10-08 10:40:00,168.29,168.37,168.05,168.08,6800.0,149.6467,149.7178,149.4333,149.4599,6800.0
2019-10-08 10:45:00,168.15,168.21,167.67,167.76,15175.0,149.5222,149.5755,149.0954,149.1754,15175.0
2019-10-08 10:50:00,167.78,167.97,167.71,167.97,5506.0,149.1932,149.3621,149.1309,149.3621,5506.0
2019-10-08 10:55:00,167.95,168.55,167.94,168.44,12845.0,149.3443,149.8779,149.3354,149.7801,12845.0
2019-10-08 11:00:00,168.4,168.51,168.04,168.18,11592.0,149.7445,149.8423,149.4244,149.5489,11592.0
2019-10-08 11:05:00,168.19,168.25,167.84,168.01,12227.0,149.5578,149.6111,149.2465,149.3977,12227.0
2019-10-08 11:10:00,168.01,168.14,167.94,168.05,13611.0,149.3977,149.5133,149.3354,149.4333,13611.0
2019-10-08 11:15:00,168.05,168.25,167.99,168.05,14373.0,149.4333,149.6111,149.3799,149.4333,14373.0
2019-10-08 11:20:00,168.04,168.04,167.67,167.78,6772.0,149.4244,149.4244,149.0954,149.1932,6772.0
2019-10-08 11:25:00,167.78,167.78,167.62,167.63,8385.0,149.1932,149.1932,149.0509,149.0598,8385.0
2019-10-08 11:30:00,167.62,167.62,167.17,167.17,11229.0,149.0509,149.0509,148.6507,148.6507,11229.0
2019-10-08 11:35:00,167.16,167.38,167.14,167.22,5151.0,148.6419,148.8375,148.6241,148.6952,5151.0
2019-10-08 11:40:00,167.19,167.26,167.07,167.21,6904.0,148.6685,148.7308,148.5618,148.6863,6904.0
2019-10-08 11:45:00,167.15,167.31,167.11,167.18,6246.0,148.633,148.7752,148.5974,148.6596,6246.0
2019-10-08 11:50:00,167.23,167.67,167.18,167.62,6584.0,148.7041,149.0954,148.6596,149.0509,6584.0
2019-10-08 11:55:00,167.62,167.76,167.55,167.67,4059.0,149.0509,149.1754,148.9887,149.0954,4059.0
2019-10-08 12:00:00,167.6,167.71,167.52,167.59,7340.0,149.0331,149.1309,148.962,149.0242,7340.0
2019-10-08 12:05:00,167.58,167.69,167.57,167.66,2622.0,149.0153,149.1131,149.0064,149.0865,2622.0
2019-10-08 12:10:00,167.67,167.83,167.62,167.82,2739.0,149.0954,149.2376,149.0509,149.2287,2739.0
2019-10-08 12:15:00,167.85,167.94,167.81,167.9,4594.0,149.2554,149.3354,149.2198,149.2999,4594.0
2019-10-08 12:20:00,167.92,167.97,167.67,167.73,12802.0,149.3177,149.3621,149.0954,149.1487,12802.0
2019-10-08 12:25:00,167.75,167.96,167.73,167.85,6846.0,149.1665,149.3532,149.1487,149.2554,6846.0
2019-10-08 12:30:00,167.81,167.85,167.78,167.85,7652.0,149.2198,149.2554,149.1932,149.2554,7652.0
2019-10-08 12:35:00,167.82,167.9,167.8,167.86,5453.0,149.2287,149.2999,149.211,149.2643,5453.0
2019-10-08 12:40:00,167.88,168.09,167.88,168.03,9726.0,149.2821,149.4688,149.2821,149.4155,9726.0
2019-10-08 12:45:00,168.03,168.41,167.98,168.05,23787.0,149.4155,149.7534,149.371,149.4333,23787.0
2019-10-08 12:50:00,168.0,168.07,167.96,167.97,7451.0,149.3888,149.451,149.3532,149.3621,7451.0
2019-10-08 12:55:00,168.02,168.03,167.92,167.99,6983.0,149.4066,149.4155,149.3177,149.3799,6983.0
2019-10-08 13:00:00,168.0,168.07,167.95,167.97,5238.0,149.3888,149.451,149.3443,149.3621,5238.0
2019-10-08 13:05:00,167.94,168.05,167.7,167.94,7544.0,149.3354,149.4333,149.122,149.3354,7544.0
2019-10-08 13:10:00,167.89,167.95,167.81,167.84,2500.0,149.291,149.3443,149.2198,149.2465,2500.0
2019-10-08 13:15:00,167.87,167.93,167.83,167.9,3201.0,149.2732,149.3266,149.2376,149.2999,3201.0
2019-10-08 13:20:00,167.88,168.03,167.88,167.99,2100.0,149.2821,149.4155,149.2821,149.3799,2100.0
2019-10-08 13:25:00,168.01,168.31,168.01,168.25,6325.0,149.3977,149.6645,149.3977,149.6111,6325.0
2019-10-08 13:30:00,168.22,168.29,168.11,168.11,6949.0,149.5844,149.6467,149.4866,149.4866,6949.0
2019-10-08 13:35:00,168.13,168.14,167.99,168.08,12300.0,149.5044,149.5133,149.3799,149.4599,12300.0
2019-10-08 13:40:00,168.09,168.16,168.05,168.07,2800.0,149.4688,149.5311,149.4333,149.451,2800.0
2019-10-08 13:45:00,168.08,168.23,168.06,168.2,2413.0,149.4599,149.5933,149.4422,149.5666,2413.0
2019-10-08 13:50:00,168.26,168.33,168.09,168.11,4720.0,149.62,149.6822,149.4688,149.4866,4720.0
2019-10-08 13:55:00,168.08,168.08,167.97,167.99,4028.0,149.4599,149.4599,149.3621,149.3799,4028.0
2019-10-08 14:00:00,168.02,168.04,167.81,167.91,7362.0,149.4066,149.4244,149.2198,149.3088,7362.0
2019-10-08 14:05:00,167.91,168.0,167.89,167.97,3199.0,149.3088,149.3888,149.291,149.3621,3199.0
2019-10-08 14:10:00,167.95,167.97,167.83,167.89,2554.0,149.3443,149.3621,149.2376,149.291,2554.0
2019-10-08 14:15:00,167.95,168.07,167.93,167.99,5119.0,149.3443,149.451,149.3266,149.3799,5119.0
2019-10-08 14:20:00,167.99,167.99,167.82,167.86,9188.0,149.3799,149.3799,149.2287,149.2643,9188.0
2019-10-08 14:25:00,167.89,167.91,167.75,167.84,7349.0,149.291,149.3088,149.1665,149.2465,7349.0
2019-10-08 14:30:00,167.87,168.23,167.87,168.01,8120.0,149.2732,149.5933,149.2732,149.3977,8120.0
2019-10-08 14:35:00,168.13,168.61,168.13,168.53,5723.0,149.5044,149.9312,149.5044,149.8601,5723.0
2019-10-08 14:40:00,168.45,168.54,168.34,168.5,14669.0,149.7889,149.869,149.6911,149.8334,14669.0
2019-10-08 14:45:00,168.53,168.9,168.51,168.82,4506.0,149.8601,150.1891,149.8423,150.118,4506.0
2019-10-08 14:50:00,168.87,168.94,168.75,168.84,4300.0,150.1624,150.2247,150.0557,150.1357,4300.0
2019-10-08 14:55:00,168.78,168.95,167.8,168.15,15429.0,150.0824,150.2336,149.211,149.5222,15429.0
2019-10-08 15:00:00,168.23,168.58,167.99,168.06,4600.0,149.5933,149.9045,149.3799,149.4422,4600.0
2019-10-08 15:05:00,168.0,168.14,167.77,167.77,20413.0,149.3888,149.5133,149.1843,149.1843,20413.0
2019-10-08 15:10:00,167.64,167.64,167.32,167.42,32869.0,149.0687,149.0687,148.7841,148.8731,32869.0
2019-10-08 15:15:00,167.36,167.66,167.36,167.66,27541.0,148.8197,149.0865,148.8197,149.0865,27541.0
2019-10-08 15:20:00,167.69,167.9,167.63,167.64,71703.0,149.1131,149.2999,149.0598,149.0687,71703.0
2019-10-08 15:25:00,167.66,167.78,167.64,167.72,11329.0,149.0865,149.1932,149.0687,149.1398,11329.0
2019-10-08 15:30:00,167.71,167.93,167.56,167.61,12053.0,149.1309,149.3266,148.9975,149.042,12053.0
2019-10-08 15:35:00,167.6,167.6,167.03,167.06,13031.0,149.0331,149.0331,148.5263,148.5529,13031.0
2019-10-08 15:40:00,167.1,167.16,166.9,167.03,19508.0,148.5885,148.6419,148.4107,148.5263,19508.0
2019-10-08 15:45:00,167.06,167.24,166.81,166.88,17306.0,148.5529,148.713,148.3306,148.3929,17306.0
2019-10-08 15:50:00,166.92,167.07,166.76,166.82,32409.0,148.4284,148.5618,148.2862,148.3395,32409.0
2019-10-08 15:55:00,166.79,166.85,166.57,166.67,50920.0,148.3128,148.3662,148.1172,148.2061,50920.0
2019-10-09 09:30:00,169.07,169.07,167.99,168.02,18050.0,150.3403,150.3403,149.3799,149.4066,18050.0
2019-10-09 09:35:00,168.03,168.99,168.03,168.99,4490.0,149.4155,150.2691,149.4155,150.2691,4490.0
2019-10-09 09:40:00,168.81,168.93,168.47,168.81,8481.0,150.1091,150.2158,149.8067,150.1091,8481.0
2019-10-09 09:45:00,168.88,169.55,168.84,169.23,12220.0,150.1713,150.7671,150.1357,150.4825,12220.0
2019-10-09 09:50:00,169.26,169.26,168.59,168.85,6362.0,150.5092,150.5092,149.9134,150.1446,6362.0
2019-10-09 09:55:00,169.16,169.36,169.1,169.1,2075.0,150.4203,150.5981,150.3669,150.3669,2075.0
2019-10-09 10:00:00,169.17,169.38,168.98,169.2,8069.0,150.4292,150.6159,150.2602,150.4559,8069.0
2019-10-09 10:05:00,169.35,169.39,169.07,169.31,9303.0,150.5892,150.6248,150.3403,150.5537,9303.0
2019-10-09 10:10:00,169.31,169.41,169.02,169.02,12771.0,150.5537,150.6426,150.2958,150.2958,12771.0
2019-10-09 10:15:00,169.03,169.41,169.02,169.41,7272.0,150.3047,150.6426,150.2958,150.6426,7272.0
2019-10-09 10:20:00,169.45,169.61,169.32,169.56,8143.0,150.6782,150.8204,150.5626,150.776,8143.0
2019-10-09 10:25:00,169.56,169.8,169.27,169.49,65114.0,150.776,150.9894,150.5181,150.7137,65114.0
2019-10-09 10:30:00,169.48,169.48,169.27,169.43,8332.0,150.7048,150.7048,150.5181,150.6604,8332.0
2019-10-09 10:35:00,169.43,169.46,169.0,169.02,5536.0,150.6604,150.6871,150.278,150.2958,5536.0
2019-10-09 10:40:00,169.03,169.24,168.97,169.0,5927.0,150.3047,150.4914,150.2513,150.278,5927.0
2019-10-09 10:45:00,169.03,169.11,169.03,169.11,1997.0,150.3047,150.3758,150.3047,150.3758,1997.0
2019-10-09 10:50:00,169.08,169.16,168.71,168.71,5468.0,150.3492,150.4203,150.0201,150.0201,5468.0
2019-10-09 10:55:00,168.7,168.92,168.62,168.92,1336.0,150.0113,150.2069,149.9401,150.2069,1336.0
2019-10-09 11:00:00,168.98,169.05,168.44,168.7,7586.0,150.2602,150.3225,149.7801,150.0113,7586.0
2019-10-09 11:05:00,168.7,168.71,168.46,168.59,4196.0,150.0113,150.0201,149.7978,149.9134,4196.0
2019-10-09 11:10:00,168.59,168.68,168.43,168.47,4717.0,149.9134,149.9935,149.7712,149.8067,4717.0
2019-10-09 11:15:00,168.48,168.96,168.43,168.84,4870.0,149.8156,150.2424,149.7712,150.1357,4870.0
2019-10-09 11:20:00,168.89,168.96,168.73,168.76,3781.0,150.1802,150.2424,150.0379,150.0646,3781.0
2019-10-09 11:25:00,168.78,168.78,168.41,168.43,5148.0,150.0824,150.0824,149.7534,149.7712,5148.0
2019-10-09 11:30:00,168.5,168.72,168.38,168.72,2654.0,149.8334,150.029,149.7267,150.029,2654.0
2019-10-09 11:35:00,168.8,168.97,168.74,168.88,2162.0,150.1002,150.2513,150.0468,150.1713,2162.0
2019-10-09 11:40:00,168.88,168.97,168.83,168.89,5226.0,150.1713,150.2513,150.1269,150.1802,5226.0
2019-10-09 11:45:00,168.89,169.18,168.88,169.06,2149.0,150.1802,150.4381,150.1713,150.3314,2149.0
2019-10-09 11:50:00,169.06,169.06,168.96,168.96,5301.0,150.3314,150.3314,150.2424,150.2424,5301.0
2019-10-09 11:55:00,168.85,168.94,168.77,168.88,1257.0,150.1446,150.2247,150.0735,150.1713,1257.0
2019-10-09 12:00:00,168.93,168.98,168.8,168.91,3310.0,150.2158,150.2602,150.1002,150.198,3310.0
2019-10-09 12:05:00,168.93,168.98,168.9,168.9,2200.0,150.2158,150.2602,150.1891,150.1891,2200.0
2019-10-09 12:10:00,168.87,168.92,168.83,168.92,4574.0,150.1624,150.2069,150.1269,150.2069,4574.0
2019-10-09 12:15:00,168.92,168.92,168.74,168.74,1783.0,150.2069,150.2069,150.0468,150.0468,1783.0
2019-10-09 12:20:00,168.8,169.08,168.8,169.04,2800.0,150.1002,150.3492,150.1002,150.3136,2800.0
2019-10-09 12:25:00,169.04,169.09,168.95,168.98,4201.0,150.3136,150.358,150.2336,150.2602,4201.0
2019-10-09 12:30:00,168.98,169.0,168.88,168.93,5994.0,150.2602,150.278,150.1713,150.2158,5994.0
2019-10-09 12:35:00,168.95,168.98,168.9,168.93,3503.0,150.2336,150.2602,150.1891,150.2158,3503.0
2019-10-09 12:40:00,168.92,168.93,168.77,168.89,5462.0,150.2069,150.2158,150.0735,150.1802,5462.0
2019-10-09 12:45:00,168.88,168.9,168.8,168.9,5321.0,150.1713,150.1891,150.1002,150.1891,5321.0
2019-10-09 12:50:00,168.94,168.94,168.71,168.74,2323.0,150.2247,150.2247,150.0201,150.0468,2323.0
2019-10-09 12:55:00,168.76,169.01,168.75,169.01,2537.0,150.0646,150.2869,150.0557,150.2869,2537.0
2019-10-09 13:00:00,169.02,169.46,169.02,169.15,6800.0,150.2958,150.6871,150.2958,150.4114,6800.0
2019-10-09 13:05:00,169.14,169.18,168.95,169.02,3620.0,150.4025,150.4381,150.2336,150.2958,3620.0
2019-10-09 13:10:00,168.96,169.14,168.96,169.07,5401.0,150.2424,150.4025,150.2424,150.3403,5401.0
2019-10-09 13:15:00,169.0,169.08,168.92,168.92,1600.0,150.278,150.3492,150.2069,150.2069,1600.0
2019-10-09 13:20:00,168.89,169.0,168.86,168.94,2000.0,150.1802,150.278,150.1535,150.2247,2000.0
2019-10-09 13:25:00,168.9,169.0,168.87,168.99,2118.0,150.1891,150.278,150.1624,150.2691,2118.0
2019-10-09 13:30:00,168.97,169.1,168.97,169.07,3926.0,150.2513,150.3669,150.2513,150.3403,3926.0
2019-10-09 13:35:00,169.08,169.16,169.0,169.03,4285.0,150.3492,150.4203,150.278,150.3047,4285.0
2019-10-09 13:40:00,169.05,169.17,169.01,169.01,2600.0,150.3225,150.4292,150.2869,150.2869,2600.0
2019-10-09 13:45:00,169.03,169.16,168.99,169.09,5426.0,150.3047,150.4203,150.2691,150.358,5426.0
2019-10-09 13:50:00,169.09,169.15,169.03,169.03,6025.0,150.358,150.4114,150.3047,150.3047,6025.0
2019-10-09 13:55:00,169.0,169.09,168.98,169.03,3000.0,150.278,150.358,150.2602,150.3047,3000.0
2019-10-09 14:00:00,168.99,169.1,168.8,168.8,4962.0,150.2691,150.3669,150.1002,150.1002,4962.0
2019-10-09 14:05:00,168.92,168.96,168.81,168.85,3732.0,150.2069,150.2424,150.1091,150.1446,3732.0
2019-10-09 14:10:00,168.81,169.05,168.76,169.05,22228.0,150.1091,150.3225,150.0646,150.3225,22228.0
2019-10-09 14:15:00,169.03,169.31,169.01,169.17,6214.0,150.3047,150.5537,150.2869,150.4292,6214.0
2019-10-09 14:20:00,169.17,169.3,169.15,169.22,4449.0,150.4292,150.5448,150.4114,150.4736,4449.0
2019-10-09 14:25:00,169.22,169.31,169.19,169.3,2801.0,150.4736,150.5537,150.447,150.5448,2801.0
2019-10-09 14:30:00,169.31,169.32,169.03,169.23,15246.0,150.5537,150.5626,150.3047,150.4825,15246.0
2019-10-09 14:35:00,169.21,169.22,169.0,169.06,10335.0,150.4648,150.4736,150.278,150.3314,10335.0
2019-10-09 14:40:00,169.0,169.13,168.97,169.1,7200.0,150.278,150.3936,150.2513,150.3669,7200.0
2019-10-09 14:45:00,169.12,169.34,169.1,169.28,4721.0,150.3847,150.5804,150.3669,150.527,4721.0
2019-10-09 14:50:00,169.25,169.37,169.21,169.37,8931.0,150.5003,150.607,150.4648,150.607,8931.0
2019-10-09 14:55:00,169.33,169.34,169.21,169.31,5657.0,150.5715,150.5804,150.4648,150.5537,5657.0
2019-10-09 15:00:00,169.31,169.42,169.24,169.34,6273.0,150.5537,150.6515,150.4914,150.5804,6273.0
2019-10-09 15:05:00,169.4,169.46,169.38,169.46,7037.0,150.6337,150.6871,150.6159,150.6871,7037.0
2019-10-09 15:10:00,169.45,169.51,169.43,169.47,4848.0,150.6782,150.7315,150.6604,150.696,4848.0
2019-10-09 15:15:00,169.5,169.6,169.45,169.5,9729.0,150.7226,150.8115,150.6782,150.7226,9729.0
2019-10-09 15:20:00,169.52,169.64,169.48,169.63,6435.0,150.7404,150.8471,150.7048,150.8382,6435.0
2019-10-09 15:25:00,169.62,169.64,169.56,169.62,6247.0,150.8293,150.8471,150.776,150.8293,6247.0
2019-10-09 15:30:00,169.62,169.72,169.61,169.69,9325.0,150.8293,150.9183,150.8204,150.8916,9325.0
2019-10-09 15:35:00,169.67,169.76,169.65,169.7,11949.0,150.8738,150.9538,150.856,150.9005,11949.0
2019-10-09 15:40:00,169.67,169.67,169.05,169.05,11498.0,150.8738,150.8738,150.3225,150.3225,11498.0
2019-10-09 15:45:00,168.96,169.16,168.86,169.03,10750.0,150.2424,150.4203,150.1535,150.3047,10750.0
2019-10-09 15:50:00,169.07,169.35,169.05,169.29,21323.0,150.3403,150.5892,150.3225,150.5359,21323.0
2019-10-09 15:55:00,169.32,169.33,168.96,169.1,62997.0,150.5626,150.5715,150.2424,150.3669,62997.0
2019-10-10 09:30:00,168.51,169.6,168.51,169.12,23149.0,149.8423,150.8115,149.8423,150.3847,23149.0
2019-10-10 09:35:00,169.29,169.41,168.96,169.37,5090.0,150.5359,150.6426,150.2424,150.607,5090.0
2019-10-10 09:40:00,169.22,169.41,169.1,169.41,2920.0,150.4736,150.6426,150.3669,150.6426,2920.0
2019-10-10 09:45:00,169.45,170.24,169.44,170.06,8174.0,150.6782,151.3806,150.6693,151.2206,8174.0
2019-10-10 09:50:00,170.19,170.83,170.06,170.6,8632.0,151.3362,151.9053,151.2206,151.7008,8632.0
2019-10-10 09:55:00,170.59,170.92,170.59,170.8,4546.0,151.6919,151.9853,151.6919,151.8786,4546.0
2019-10-10 10:00:00,170.77,170.77,170.5,170.56,8108.0,151.8519,151.8519,151.6118,151.6652,8108.0
2019-10-10 10:05:00,170.67,170.76,170.51,170.52,4838.0,151.763,151.843,151.6207,151.6296,4838.0
2019-10-10 10:10:00,170.51,170.63,170.15,170.4,6510.0,151.6207,151.7274,151.3006,151.5229,6510.0
2019-10-10 10:15:00,170.4,170.66,170.34,170.61,5440.0,151.5229,151.7541,151.4696,151.7097,5440.0
2019-10-10 10:20:00,170.61,170.72,170.59,170.61,4727.0,151.7097,151.8075,151.6919,151.7097,4727.0
2019-10-10 10:25:00,170.7,170.75,170.56,170.69,8079.0,151.7897,151.8342,151.6652,151.7808,8079.0
2019-10-10 10:30:00,170.81,170.91,170.62,170.79,7317.0,151.8875,151.9764,151.7186,151.8697,7317.0
2019-10-10 10:35:00,170.78,170.92,170.66,170.83,3734.0,151.8608,151.9853,151.7541,151.9053,3734.0
2019-10-10 10:40:00,170.83,170.92,170.79,170.81,3510.0,151.9053,151.9853,151.8697,151.8875,3510.0
2019-10-10 10:45:00,170.85,170.96,170.6,170.61,8694.0,151.9231,152.0209,151.7008,151.7097,8694.0
2019-10-10 10:50:00,170.66,171.16,170.66,171.11,12782.0,151.7541,152.1987,151.7541,152.1543,12782.0
2019-10-10 10:55:00,171.11,171.28,171.11,171.27,3730.0,152.1543,152.3054,152.1543,152.2965,3730.0
2019-10-10 11:00:00,171.28,171.32,171.04,171.1,6659.0,152.3054,152.341,152.092,152.1454,6659.0
2019-10-10 11:05:00,171.08,171.35,171.06,171.29,7530.0,152.1276,152.3677,152.1098,152.3143,7530.0
2019-10-10 11:10:00,171.33,171.44,171.28,171.39,3996.0,152.3499,152.4477,152.3054,152.4033,3996.0
2019-10-10 11:15:00,171.41,171.67,171.3,171.59,15577.0,152.421,152.6522,152.3232,152.5811,15577.0
2019-10-10 11:20:00,171.54,171.68,171.5,171.56,4637.0,152.5366,152.6611,152.5011,152.5544,4637.0
2019-10-10 11:25:00,171.56,171.56,171.36,171.39,6154.0,152.5544,152.5544,152.3766,152.4033,6154.0
2019-10-10 11:30:00,171.39,171.67,171.36,171.6,12918.0,152.4033,152.6522,152.3766,152.59,12918.0
2019-10-10 11:35:00,171.67,171.77,171.56,171.72,8269.0,152.6522,152.7412,152.5544,152.6967,8269.0
2019-10-10 11:40:00,171.72,172.0,171.66,172.0,17449.0,152.6967,152.9457,152.6433,152.9457,17449.0
2019-10-10 11:45:00,172.01,172.04,171.84,171.88,6199.0,152.9546,152.9812,152.8034,152.839,6199.0
2019-10-10 11:50:00,171.82,171.91,171.66,171.67,9002.0,152.7856,152.8656,152.6433,152.6522,9002.0
2019-10-10 11:55:00,171.68,171.89,171.67,171.87,5678.0,152.6611,152.8479,152.6522,152.8301,5678.0
2019-10-10 12:00:00,171.77,171.79,171.68,171.75,5844.0,152.7412,152.7589,152.6611,152.7234,5844.0
2019-10-10 12:05:00,171.65,171.67,171.34,171.38,2711.0,152.6344,152.6522,152.3588,152.3944,2711.0
2019-10-10 12:10:00,171.39,171.51,171.37,171.4,4076.0,152.4033,152.51,152.3855,152.4121,4076.0
2019-10-10 12:15:00,171.39,171.41,171.13,171.23,7666.0,152.4033,152.421,152.1721,152.261,7666.0
2019-10-10 12:20:00,171.16,171.21,171.11,171.19,2998.0,152.1987,152.2432,152.1543,152.2254,2998.0
2019-10-10 12:25:00,171.2,171.3,171.13,171.25,6513.0,152.2343,152.3232,152.1721,152.2788,6513.0
2019-10-10 12:30:00,171.23,171.28,170.82,170.86,13213.0,152.261,152.3054,151.8964,151.932,13213.0
2019-10-10 12:35:00,170.85,171.14,170.85,171.07,3801.0,151.9231,152.1809,151.9231,152.1187,3801.0
2019-10-10 12:40:00,171.15,171.18,171.11,171.14,4773.0,152.1898,152.2165,152.1543,152.1809,4773.0
2019-10-10 12:45:00,171.2,171.36,171.1,171.36,3428.0,152.2343,152.3766,152.1454,152.3766,3428.0
2019-10-10 12:50:00,171.31,171.34,171.09,171.25,3387.0,152.3321,152.3588,152.1365,152.2788,3387.0
2019-10-10 12:55:00,171.22,171.55,171.21,171.55,6687.0,152.2521,152.5455,152.2432,152.5455,6687.0
2019-10-10 13:00:00,171.54,171.6,171.44,171.5,7395.0,152.5366,152.59,152.4477,152.5011,7395.0
2019-10-10 13:05:00,171.49,171.64,171.49,171.64,8208.0,152.4922,152.6256,152.4922,152.6256,8208.0
2019-10-10 13:10:00,171.64,171.64,171.5,171.5,12018.0,152.6256,152.6256,152.5011,152.5011,12018.0
2019-10-10 13:15:00,171.47,171.47,171.31,171.31,8240.0,152.4744,152.4744,152.3321,152.3321,8240.0
2019-10-10 13:20:00,171.34,171.48,171.34,171.41,6253.0,152.3588,152.4833,152.3588,152.421,6253.0
2019-10-10 13:25:00,171.39,171.39,171.04,171.05,25309.0,152.4033,152.4033,152.092,152.1009,25309.0
2019-10-10 13:30:00,171.05,171.05,170.35,170.44,36282.0,152.1009,152.1009,151.4785,151.5585,36282.0
2019-10-10 13:35:00,170.44,170.61,170.41,170.59,5667.0,151.5585,151.7097,151.5318,151.6919,5667.0
2019-10-10 13:40:00,170.63,170.82,170.63,170.8,4316.0,151.7274,151.8964,151.7274,151.8786,4316.0
2019-10-10 13:45:00,170.81,171.12,170.79,171.12,8589.0,151.8875,152.1632,151.8697,152.1632,8589.0
2019-10-10 13:50:00,171.12,171.18,171.04,171.16,5540.0,152.1632,152.2165,152.092,152.1987,5540.0
2019-10-10 13:55:00,171.19,171.56,171.18,171.42,4869.0,152.2254,152.5544,152.2165,152.4299,4869.0
2019-10-10 14:00:00,171.44,171.47,171.36,171.46,5263.0,152.4477,152.4744,152.3766,152.4655,5263.0
2019-10-10 14:05:00,171.46,171.53,170.4,170.64,33167.0,152.4655,152.5277,151.5229,151.7363,33167.0
2019-10-10 14:10:00,170.7,171.36,170.69,171.36,5506.0,151.7897,152.3766,151.7808,152.3766,5506.0
2019-10-10 14:15:00,171.34,171.65,171.34,171.51,6474.0,152.3588,152.6344,152.3588,152.51,6474.0
2019-10-10 14:20:00,171.51,171.61,171.44,171.52,5015.0,152.51,152.5989,152.4477,152.5189,5015.0
2019-10-10 14:25:00,171.49,171.49,171.32,171.46,2952.0,152.4922,152.4922,152.341,152.4655,2952.0
2019-10-10 14:30:00,171.43,171.78,171.43,171.55,6757.0,152.4388,152.75,152.4388,152.5455,6757.0
2019-10-10 14:35:00,171.61,171.63,171.37,171.39,3917.0,152.5989,152.6167,152.3855,152.4033,3917.0
2019-10-10 14:40:00,171.37,171.38,171.08,171.11,4570.0,152.3855,152.3944,152.1276,152.1543,4570.0
2019-10-10 14:45:00,171.12,171.17,171.03,171.12,9540.0,152.1632,152.2076,152.0831,152.1632,9540.0
2019-10-10 14:50:00,171.1,171.16,170.91,170.99,9270.0,152.1454,152.1987,151.9764,152.0476,9270.0
2019-10-10 14:55:00,171.01,171.29,170.98,171.25,4217.0,152.0653,152.3143,152.0387,152.2788,4217.0
2019-10-10 15:00:00,171.25,171.37,171.15,171.37,5730.0,152.2788,152.3855,152.1898,152.3855,5730.0
2019-10-10 15:05:00,171.34,171.36,171.12,171.13,3921.0,152.3588,152.3766,152.1632,152.1721,3921.0
2019-10-10 15:10:00,171.09,171.27,171.03,171.27,4000.0,152.1365,152.2965,152.0831,152.2965,4000.0
2019-10-10 15:15:00,171.28,171.33,171.16,171.33,5095.0,152.3054,152.3499,152.1987,152.3499,5095.0
2019-10-10 15:20:00,171.34,171.46,171.23,171.43,6047.0,152.3588,152.4655,152.261,152.4388,6047.0
2019-10-10 15:25:00,171.45,171.54,171.42,171.54,5405.0,152.4566,152.5366,152.4299,152.5366,5405.0
2019-10-10 15:30:00,171.56,171.68,171.48,171.51,13032.0,152.5544,152.6611,152.4833,152.51,13032.0
2019-10-10 15:35:00,171.47,171.62,171.46,171.52,16193.0,152.4744,152.6078,152.4655,152.5189,16193.0
2019-10-10 15:40:00,171.53,171.54,171.41,171.41,19151.0,152.5277,152.5366,152.421,152.421,19151.0
2019-10-10 15:45:00,171.43,171.79,171.38,171.78,23097.0,152.4388,152.7589,152.3944,152.75,23097.0
2019-10-10 15:50:00,171.75,171.85,171.66,171.77,26148.0,152.7234,152.8123,152.6433,152.7412,26148.0
2019-10-10 15:55:00,171.73,172.04,171.61,171.99,129778.0,152.7056,152.9812,152.5989,152.9368,129778.0
2019-10-11 09:30:00,173.92,176.11,173.92,175.86,21556.0,154.653,156.6004,154.653,156.3781,21556.0
2019-10-11 09:35:00,175.79,176.4,175.34,175.7,34151.0,156.3158,156.8582,155.9157,156.2358,34151.0
2019-10-11 09:40:00,175.9,176.84,175.34,176.63,17342.0,156.4136,157.2495,155.9157,157.0628,17342.0
2019-10-11 09:45:00,176.58,177.5,176.34,177.24,44943.0,157.0183,157.8364,156.8049,157.6052,44943.0
2019-10-11 09:50:00,177.17,177.39,176.84,177.09,20235.0,157.5429,157.7386,157.2495,157.4718,20235.0
2019-10-11 09:55:00,177.09,177.75,176.97,177.4,19853.0,157.4718,158.0587,157.3651,157.7475,19853.0
2019-10-11 10:00:00,177.37,178.38,177.26,177.93,31499.0,157.7208,158.6189,157.623,158.2187,31499.0
2019-10-11 10:05:00,177.9,177.93,177.42,177.61,7467.0,158.1921,158.2187,157.7652,157.9342,7467.0
2019-10-11 10:10:00,177.76,178.06,177.43,177.58,19360.0,158.0676,158.3343,157.7741,157.9075,19360.0
2019-10-11 10:15:00,177.66,177.89,177.37,177.84,16542.0,157.9787,158.1832,157.7208,158.1387,16542.0
2019-10-11 10:20:00,177.84,177.85,177.26,177.26,16046.0,158.1387,158.1476,157.623,157.623,16046.0
2019-10-11 10:25:00,177.27,177.29,177.07,177.16,17239.0,157.6319,157.6496,157.454,157.534,17239.0
2019-10-11 10:30:00,177.13,177.47,177.09,177.35,12893.0,157.5074,157.8097,157.4718,157.703,12893.0
2019-10-11 10:35:00,177.35,177.78,177.35,177.69,11089.0,157.703,158.0854,157.703,158.0053,11089.0
2019-10-11 10:40:00,177.62,178.08,177.6,177.83,5993.0,157.9431,158.3521,157.9253,158.1298,5993.0
2019-10-11 10:45:00,177.76,177.82,177.63,177.78,13692.0,158.0676,158.1209,157.952,158.0854,13692.0
2019-10-11 10:50:00,177.77,177.86,177.64,177.86,15319.0,158.0765,158.1565,157.9609,158.1565,15319.0
2019-10-11 10:55:00,177.86,178.0,177.8,177.88,13411.0,158.1565,158.281,158.1031,158.1743,13411.0
2019-10-11 11:00:00,177.88,178.61,177.88,178.45,15719.0,158.1743,158.8234,158.1743,158.6811,15719.0
2019-10-11 11:05:00,178.45,178.47,178.23,178.36,9130.0,158.6811,158.6989,158.4855,158.6011,9130.0
2019-10-11 11:10:00,178.39,178.69,178.33,178.61,7102.0,158.6278,158.8946,158.5744,158.8234,7102.0
2019-10-11 11:15:00,178.56,178.94,178.54,178.81,22027.0,158.779,159.1169,158.7612,159.0013,22027.0
2019-10-11 11:20:00,178.74,178.96,178.59,178.8,16191.0,158.939,159.1346,158.8056,158.9924,16191.0
2019-10-11 11:25:00,178.89,178.92,178.75,178.78,6498.0,159.0724,159.0991,158.9479,158.9746,6498.0
2019-10-11 11:30:00,178.78,179.18,178.61,179.0,13861.0,158.9746,159.3303,158.8234,159.1702,13861.0
2019-10-11 11:35:00,178.98,178.98,178.73,178.73,9182.0,159.1524,159.1524,158.9301,158.9301,9182.0
2019-10-11 11:40:00,178.78,178.87,178.56,178.64,9228.0,158.9746,159.0546,158.779,158.8501,9228.0
2019-10-11 11:45:00,178.59,178.63,178.03,178.31,8616.0,158.8056,158.8412,158.3077,158.5566,8616.0
2019-10-11 11:50:00,178.31,178.31,177.98,178.25,5305.0,158.5566,158.5566,158.2632,158.5033,5305.0
2019-10-11 11:55:00,178.41,178.53,178.26,178.53,7952.0,158.6456,158.7523,158.5122,158.7523,7952.0
2019-10-11 12:00:00,178.56,178.64,177.84,177.89,6116.0,158.779,158.8501,158.1387,158.1832,6116.0
2019-10-11 12:05:00,177.82,177.86,177.52,177.56,6913.0,158.1209,158.1565,157.8542,157.8897,6913.0
2019-10-11 12:10:00,177.56,177.56,177.32,177.46,17290.0,157.8897,157.8897,157.6763,157.8008,17290.0
2019-10-11 12:15:00,177.48,177.59,177.23,177.55,17762.0,157.8186,157.9164,157.5963,157.8808,17762.0
2019-10-11 12:20:00,177.59,177.99,177.51,177.98,19920.0,157.9164,158.2721,157.8453,158.2632,19920.0
2019-10-11 12:25:00,177.96,178.21,177.95,178.07,7921.0,158.2454,158.4677,158.2365,158.3432,7921.0
2019-10-11 12:30:00,178.04,178.13,176.91,177.74,19227.0,158.3166,158.3966,157.3117,158.0498,19227.0
2019-10-11 12:35:00,177.74,177.9,177.65,177.9,9804.0,158.0498,158.1921,157.9698,158.1921,9804.0
2019-10-11 12:40:00,177.83,177.83,177.59,177.75,8016.0,158.1298,158.1298,157.9164,158.0587,8016.0
2019-10-11 12:45:00,177.75,177.93,177.72,177.83,8504.0,158.0587,158.2187,158.032,158.1298,8504.0
2019-10-11 12:50:00,177.98,178.18,177.9,178.06,6184.0,158.2632,158.441,158.1921,158.3343,6184.0
2019-10-11 12:55:00,178.06,178.31,178.06,178.27,8767.0,158.3343,158.5566,158.3343,158.5211,8767.0
2019-10-11 13:00:00,178.23,178.32,177.93,177.98,5035.0,158.4855,158.5655,158.2187,158.2632,5035.0
2019-10-11 13:05:00,178.08,178.1,177.98,178.03,10117.0,158.3521,158.3699,158.2632,158.3077,10117.0
2019-10-11 13:10:00,178.06,178.07,177.76,177.86,6553.0,158.3343,158.3432,158.0676,158.1565,6553.0
2019-10-11 13:15:00,177.88,177.95,177.67,177.82,3519.0,158.1743,158.2365,157.9875,158.1209,3519.0
2019-10-11 13:20:00,177.84,177.85,177.72,177.83,6264.0,158.1387,158.1476,158.032,158.1298,6264.0
2019-10-11 13:25:00,177.83,178.76,177.83,178.55,17972.0,158.1298,158.9568,158.1298,158.7701,17972.0
2019-10-11 13:30:00,178.55,178.86,178.48,178.86,8022.0,158.7701,159.0457,158.7078,159.0457,8022.0
2019-10-11 13:35:00,178.65,178.74,178.4,178.44,7826.0,158.859,158.939,158.6367,158.6722,7826.0
2019-10-11 13:40:00,178.54,178.64,178.45,178.57,7384.0,158.7612,158.8501,158.6811,158.7878,7384.0
2019-10-11 13:45:00,178.65,178.81,178.51,178.65,10788.0,158.859,159.0013,158.7345,158.859,10788.0
2019-10-11 13:50:00,178.54,178.74,178.27,178.36,5092.0,158.7612,158.939,158.5211,158.6011,5092.0
2019-10-11 13:55:00,178.41,178.58,178.4,178.46,4251.0,158.6456,158.7967,158.6367,158.69,4251.0
2019-10-11 14:00:00,178.45,178.64,178.45,178.56,7137.0,158.6811,158.8501,158.6811,158.779,7137.0
2019-10-11 14:05:00,178.59,178.7,178.48,178.48,7049.0,158.8056,158.9034,158.7078,158.7078,7049.0
2019-10-11 14:10:00,178.53,178.61,178.39,178.58,14239.0,158.7523,158.8234,158.6278,158.7967,14239.0
2019-10-11 14:15:00,178.6,178.8,178.46,178.67,6421.0,158.8145,158.9924,158.69,158.8768,6421.0
2019-10-11 14:20:00,178.67,178.72,178.58,178.67,4227.0,158.8768,158.9212,158.7967,158.8768,4227.0
2019-10-11 14:25:00,178.69,178.91,178.68,178.86,4365.0,158.8946,159.0902,158.8857,159.0457,4365.0
2019-10-11 14:30:00,178.89,179.17,178.86,179.09,8717.0,159.0724,159.3214,159.0457,159.2502,8717.0
2019-10-11 14:35:00,179.08,179.15,179.03,179.15,6212.0,159.2413,159.3036,159.1969,159.3036,6212.0
2019-10-11 14:40:00,179.14,179.29,179.03,179.25,9504.0,159.2947,159.4281,159.1969,159.3925,9504.0
2019-10-11 14:45:00,179.21,179.5,179.21,179.41,21401.0,159.3569,159.6148,159.3569,159.5348,21401.0
2019-10-11 14:50:00,179.4,179.57,179.05,179.09,13309.0,159.5259,159.6771,159.2147,159.2502,13309.0
2019-10-11 14:55:00,179.01,179.17,179.0,179.15,7254.0,159.1791,159.3214,159.1702,159.3036,7254.0
2019-10-11 15:00:00,179.04,179.18,179.02,179.02,7719.0,159.2058,159.3303,159.188,159.188,7719.0
2019-10-11 15:05:00,179.02,179.08,178.91,179.04,9099.0,159.188,159.2413,159.0902,159.2058,9099.0
2019-10-11 15:10:00,179.02,179.15,178.98,179.13,11442.0,159.188,159.3036,159.1524,159.2858,11442.0
2019-10-11 15:15:00,179.13,179.16,179.01,179.09,13624.0,159.2858,159.3125,159.1791,159.2502,13624.0
2019-10-11 15:20:00,179.11,179.31,179.03,179.24,16515.0,159.268,159.4459,159.1969,159.3836,16515.0
2019-10-11 15:25:00,179.27,179.33,179.19,179.25,10437.0,159.4103,159.4637,159.3392,159.3925,10437.0
2019-10-11 15:30:00,179.26,179.27,178.82,179.17,14364.0,159.4014,159.4103,159.0101,159.3214,14364.0
2019-10-11 15:35:00,179.2,179.52,178.91,179.48,26512.0,159.3481,159.6326,159.0902,159.597,26512.0
2019-10-11 15:40:00,179.4,179.6,179.14,179.16,20357.0,159.5259,159.7037,159.2947,159.3125,20357.0
2019-10-11 15:45:00,179.11,179.26,178.66,178.94,26417.0,159.268,159.4014,158.8679,159.1169,26417.0
2019-10-11 15:50:00,178.88,179.2,178.49,178.51,46542.0,159.0635,159.3481,158.7167,158.7345,46542.0
2019-10-11 15:55:00,178.53,178.73,178.19,178.44,123440.0,158.7523,158.9301,158.4499,158.6722,123440.0
2019-10-14 09:30:00,177.36,177.98,176.89,177.28,17455.0,157.7119,158.2632,157.294,157.6408,17455.0
2019-10-14 09:35:00,177.05,177.05,176.16,176.68,11336.0,157.4362,157.4362,156.6448,157.1072,11336.0
2019-10-14 09:40:00,176.68,177.22,176.56,176.9,6798.0,157.1072,157.5874,157.0005,157.3028,6798.0
2019-10-14 09:45:00,176.9,177.53,176.9,177.34,7510.0,157.3028,157.8631,157.3028,157.6941,7510.0
2019-10-14 09:50:00,177.48,177.48,177.11,177.11,6600.0,157.8186,157.8186,157.4896,157.4896,6600.0
2019-10-14 09:55:00,177.28,177.36,177.05,177.05,7139.0,157.6408,157.7119,157.4362,157.4362,7139.0
2019-10-14 10:00:00,177.13,177.25,176.89,176.97,10324.0,157.5074,157.6141,157.294,157.3651,10324.0
2019-10-14 10:05:00,176.97,177.31,176.87,177.22,7926.0,157.3651,157.6674,157.2762,157.5874,7926.0
2019-10-14 10:10:00,177.22,177.65,177.17,177.48,9756.0,157.5874,157.9698,157.5429,157.8186,9756.0
2019-10-14 10:15:00,177.45,177.65,177.43,177.47,3060.0,157.7919,157.9698,157.7741,157.8097,3060.0
2019-10-14 10:20:00,177.47,177.47,176.96,177.0,7710.0,157.8097,157.8097,157.3562,157.3918,7710.0
2019-10-14 10:25:00,177.1,177.18,176.82,176.82,7974.0,157.4807,157.5518,157.2317,157.2317,7974.0
2019-10-14 10:30:00,176.89,177.14,176.89,177.08,4767.0,157.294,157.5163,157.294,157.4629,4767.0
2019-10-14 10:35:00,177.09,177.18,177.04,177.13,2233.0,157.4718,157.5518,157.4273,157.5074,2233.0
2019-10-14 10:40:00,177.12,177.14,177.02,177.11,2709.0,157.4985,157.5163,157.4096,157.4896,2709.0
2019-10-14 10:45:00,177.12,177.15,176.96,177.15,5185.0,157.4985,157.5252,157.3562,157.5252,5185.0
2019-10-14 10:50:00,177.18,177.3,177.15,177.3,1699.0,157.5518,157.6585,157.5252,157.6585,1699.0
2019-10-14 10:55:00,177.22,177.36,177.17,177.36,3882.0,157.5874,157.7119,157.5429,157.7119,3882.0
2019-10-14 11:00:00,177.34,177.43,177.25,177.29,22479.0,157.6941,157.7741,157.6141,157.6496,22479.0
2019-10-14 11:05:00,177.34,177.35,177.2,177.29,23776.0,157.6941,157.703,157.5696,157.6496,23776.0
2019-10-14 11:10:00,177.29,177.34,176.94,177.34,20319.0,157.6496,157.6941,157.3384,157.6941,20319.0
2019-10-14 11:15:00,177.33,177.34,177.13,177.21,9520.0,157.6852,157.6941,157.5074,157.5785,9520.0
2019-10-14 11:20:00,177.14,177.21,177.06,177.15,7740.0,157.5163,157.5785,157.4451,157.5252,7740.0
2019-10-14 11:25:00,177.14,177.29,177.04,177.29,10850.0,157.5163,157.6496,157.4273,157.6496,10850.0
2019-10-14 11:30:00,177.29,177.38,177.29,177.31,4984.0,157.6496,157.7297,157.6496,157.6674,4984.0
2019-10-14 11:35:00,177.37,177.5,177.34,177.5,3692.0,157.7208,157.8364,157.6941,157.8364,3692.0
2019-10-14 11:40:00,177.59,177.62,177.52,177.52,3700.0,157.9164,157.9431,157.8542,157.8542,3700.0
2019-10-14 11:45:00,177.47,177.57,177.37,177.57,4062.0,157.8097,157.8986,157.7208,157.8986,4062.0
2019-10-14 11:50:00,177.57,177.79,177.57,177.71,5190.0,157.8986,158.0943,157.8986,158.0231,5190.0
2019-10-14 11:55:00,177.65,177.65,177.4,177.4,2333.0,157.9698,157.9698,157.7475,157.7475,2333.0
2019-10-14 12:00:00,177.37,177.37,177.2,177.2,3100.0,157.7208,157.7208,157.5696,157.5696,3100.0
2019-10-14 12:05:00,177.24,177.56,177.24,177.54,4395.0,157.6052,157.8897,157.6052,157.8719,4395.0
2019-10-14 12:10:00,177.53,177.53,177.45,177.51,2034.0,157.8631,157.8631,157.7919,157.8453,2034.0
2019-10-14 12:15:00,177.52,177.55,177.45,177.55,5700.0,157.8542,157.8808,157.7919,157.8808,5700.0
2019-10-14 12:20:00,177.54,177.54,177.39,177.42,800.0,157.8719,157.8719,157.7386,157.7652,800.0
2019-10-14 12:25:00,177.4,177.4,177.32,177.34,2200.0,157.7475,157.7475,157.6763,157.6941,2200.0
2019-10-14 12:30:00,177.39,177.57,177.36,177.57,4875.0,157.7386,157.8986,157.7119,157.8986,4875.0
2019-10-14 12:35:00,177.57,177.61,177.57,177.59,848.0,157.8986,157.9342,157.8986,157.9164,848.0
2019-10-14 12:40:00,177.59,177.65,177.57,177.57,2729.0,157.9164,157.9698,157.8986,157.8986,2729.0
2019-10-14 12:45:00,177.62,177.71,177.61,177.64,4464.0,157.9431,158.0231,157.9342,157.9609,4464.0
2019-10-14 12:50:00,177.62,177.62,177.5,177.5,7323.0,157.9431,157.9431,157.8364,157.8364,7323.0
2019-10-14 12:55:00,177.52,177.56,177.42,177.54,3422.0,157.8542,157.8897,157.7652,157.8719,3422.0
2019-10-14 13:00:00,177.51,177.64,177.48,177.64,3503.0,157.8453,157.9609,157.8186,157.9609,3503.0
2019-10-14 13:05:00,177.6,177.7,177.6,177.62,2135.0,157.9253,158.0142,157.9253,157.9431,2135.0
2019-10-14 13:10:00,177.6,177.76,177.58,177.76,5254.0,157.9253,158.0676,157.9075,158.0676,5254.0
2019-10-14 13:15:00,177.82,177.86,177.75,177.79,5347.0,158.1209,158.1565,158.0587,158.0943,5347.0
2019-10-14 13:20:00,177.83,177.92,177.63,177.63,5379.0,158.1298,158.2099,157.952,157.952,5379.0
2019-10-14 13:25:00,177.65,177.74,177.64,177.73,4342.0,157.9698,158.0498,157.9609,158.0409,4342.0
2019-10-14 13:30:00,177.68,177.7,177.61,177.61,2570.0,157.9964,158.0142,157.9342,157.9342,2570.0
2019-10-14 13:35:00,177.63,177.66,177.49,177.49,4623.0,157.952,157.9787,157.8275,157.8275,4623.0
2019-10-14 13:40:00,177.53,177.67,177.53,177.67,3362.0,157.8631,157.9875,157.8631,157.9875,3362.0
2019-10-14 13:45:00,177.68,177.68,177.59,177.66,3026.0,157.9964,157.9964,157.9164,157.9787,3026.0
2019-10-14 13:50:00,177.68,177.86,177.63,177.86,4901.0,157.9964,158.1565,157.952,158.1565,4901.0
2019-10-14 13:55:00,177.89,177.96,177.86,177.9,1400.0,158.1832,158.2454,158.1565,158.1921,1400.0
2019-10-14 14:00:00,177.94,177.97,177.78,177.87,2875.0,158.2276,158.2543,158.0854,158.1654,2875.0
2019-10-14 14:05:00,177.89,178.0,177.84,178.0,4433.0,158.1832,158.281,158.1387,158.281,4433.0
2019-10-14 14:10:00,178.0,178.23,177.97,178.23,7350.0,158.281,158.4855,158.2543,158.4855,7350.0
2019-10-14 14:15:00,178.22,178.22,178.02,178.02,2500.0,158.4766,158.4766,158.2988,158.2988,2500.0
2019-10-14 14:20:00,177.95,178.17,177.95,178.1,5122.0,158.2365,158.4322,158.2365,158.3699,5122.0
2019-10-14 14:25:00,178.12,178.28,178.07,178.18,4942.0,158.3877,158.53,158.3432,158.441,4942.0
2019-10-14 14:30:00,178.18,178.18,178.01,178.01,5720.0,158.441,158.441,158.2899,158.2899,5720.0
2019-10-14 14:35:00,178.03,178.06,177.93,177.93,5560.0,158.3077,158.3343,158.2187,158.2187,5560.0
2019-10-14 14:40:00,177.93,178.03,177.9,178.03,7637.0,158.2187,158.3077,158.1921,158.3077,7637.0
2019-10-14 14:45:00,178.05,178.05,177.85,177.88,5331.0,158.3255,158.3255,158.1476,158.1743,5331.0
2019-10-14 14:50:00,177.93,177.98,177.7,177.82,5363.0,158.2187,158.2632,158.0142,158.1209,5363.0
2019-10-14 14:55:00,177.84,177.84,177.76,177.76,4338.0,158.1387,158.1387,158.0676,158.0676,4338.0
2019-10-14 15:00:00,177.76,177.9,177.75,177.82,7878.0,158.0676,158.1921,158.0587,158.1209,7878.0
2019-10-14 15:05:00,177.82,177.85,177.72,177.83,7656.0,158.1209,158.1476,158.032,158.1298,7656.0
2019-10-14 15:10:00,177.83,177.93,177.81,177.86,9849.0,158.1298,158.2187,158.112,158.1565,9849.0
2019-10-14 15:15:00,177.86,178.01,177.84,178.0,9471.0,158.1565,158.2899,158.1387,158.281,9471.0
2019-10-14 15:20:00,178.0,178.03,177.98,178.02,8414.0,158.281,158.3077,158.2632,158.2988,8414.0
2019-10-14 15:25:00,178.0,178.2,178.0,178.2,8908.0,158.281,158.4588,158.281,158.4588,8908.0
2019-10-14 15:30:00,178.21,178.33,177.98,178.1,15089.0,158.4677,158.5744,158.2632,158.3699,15089.0
2019-10-14 15:35:00,178.11,178.26,178.09,178.22,19475.0,158.3788,158.5122,158.361,158.4766,19475.0
2019-10-14 15:40:00,178.24,178.29,178.18,178.18,13163.0,158.4944,158.5389,158.441,158.441,13163.0
2019-10-14 15:45:00,178.21,178.31,178.11,178.28,18080.0,158.4677,158.5566,158.3788,158.53,18080.0
2019-10-14 15:50:00,178.28,178.62,178.2,178.6,42644.0,158.53,158.8323,158.4588,158.8145,42644.0
2019-10-14 15:55:00,178.6,178.64,178.47,178.53,84264.0,158.8145,158.8501,158.6989,158.7523,84264.0
2019-10-15 09:30:00,178.54,178.99,177.72,178.17,17251.0,158.7612,159.1613,158.032,158.4322,17251.0
2019-10-15 09:35:00,178.23,178.54,177.88,178.45,10906.0,158.4855,158.7612,158.1743,158.6811,10906.0
2019-10-15 09:40:00,178.34,178.98,178.18,178.84,30338.0,158.5833,159.1524,158.441,159.0279,30338.0
2019-10-15 09:45:00,178.82,179.95,178.81,179.83,33067.0,159.0101,160.015,159.0013,159.9083,33067.0
2019-10-15 09:50:00,179.9,179.93,179.42,179.78,34130.0,159.9705,159.9972,159.5437,159.8638,34130.0
2019-10-15 09:55:00,179.76,179.86,178.92,179.12,16799.0,159.846,159.9349,159.0991,159.2769,16799.0
2019-10-15 10:00:00,179.0,179.34,178.78,179.28,9813.0,159.1702,159.4725,158.9746,159.4192,9813.0
2019-10-15 10:05:00,179.27,179.46,179.1,179.11,5398.0,159.4103,159.5792,159.2591,159.268,5398.0
2019-10-15 10:10:00,179.13,179.35,179.1,179.32,10555.0,159.2858,159.4814,159.2591,159.4548,10555.0
2019-10-15 10:15:00,179.32,179.69,179.29,179.67,7435.0,159.4548,159.7838,159.4281,159.766,7435.0
2019-10-15 10:20:00,179.64,179.64,179.37,179.47,7358.0,159.7393,159.7393,159.4992,159.5881,7358.0
2019-10-15 10:25:00,179.5,179.94,179.4,179.91,6601.0,159.6148,160.0061,159.5259,159.9794,6601.0
2019-10-15 10:30:00,179.98,180.11,179.76,179.87,8013.0,160.0416,160.1572,159.846,159.9438,8013.0
2019-10-15 10:35:00,179.89,180.55,179.89,180.46,31839.0,159.9616,160.5485,159.9616,160.4685,31839.0
2019-10-15 10:40:00,180.5,180.83,180.5,180.69,13462.0,160.504,160.7975,160.504,160.673,13462.0
2019-10-15 10:45:00,180.73,180.93,180.67,180.93,11898.0,160.7086,160.8864,160.6552,160.8864,11898.0
2019-10-15 10:50:00,180.92,181.22,180.87,181.12,15398.0,160.8775,161.1443,160.833,161.0554,15398.0
2019-10-15 10:55:00,181.09,181.28,180.94,181.28,9843.0,161.0287,161.1976,160.8953,161.1976,9843.0
2019-10-15 11:00:00,181.31,181.45,181.18,181.19,8608.0,161.2243,161.3488,161.1087,161.1176,8608.0
2019-10-15 11:05:00,181.21,181.27,181.09,181.17,6923.0,161.1354,161.1887,161.0287,161.0998,6923.0
2019-10-15 11:10:00,181.13,181.2,181.07,181.16,13639.0,161.0642,161.1265,161.0109,161.0909,13639.0
2019-10-15 11:15:00,181.17,181.25,180.9,180.9,5179.0,161.0998,161.171,160.8597,160.8597,5179.0
2019-10-15 11:20:00,180.89,180.9,180.6,180.75,8186.0,160.8508,160.8597,160.593,160.7263,8186.0
2019-10-15 11:25:00,180.77,180.93,180.69,180.87,7853.0,160.7441,160.8864,160.673,160.833,7853.0
2019-10-15 11:30:00,180.82,180.99,180.67,180.69,11354.0,160.7886,160.9398,160.6552,160.673,11354.0
2019-10-15 11:35:00,180.69,180.69,180.45,180.57,14314.0,160.673,160.673,160.4596,160.5663,14314.0
2019-10-15 11:40:00,180.59,180.66,180.46,180.53,4973.0,160.5841,160.6463,160.4685,160.5307,4973.0
2019-10-15 11:45:00,180.56,180.57,180.37,180.51,3790.0,160.5574,160.5663,160.3884,160.5129,3790.0
2019-10-15 11:50:00,180.52,180.67,180.46,180.56,5603.0,160.5218,160.6552,160.4685,160.5574,5603.0
2019-10-15 11:55:00,180.5,180.55,180.33,180.36,4580.0,160.504,160.5485,160.3529,160.3795,4580.0
2019-10-15 12:00:00,180.36,180.45,180.34,180.41,5434.0,160.3795,160.4596,160.3618,160.424,5434.0
2019-10-15 12:05:00,180.41,180.46,180.15,180.15,5006.0,160.424,160.4685,160.1928,160.1928,5006.0
2019-10-15 12:10:00,180.18,180.55,180.18,180.48,50256.0,160.2195,160.5485,160.2195,160.4863,50256.0
2019-10-15 12:15:00,180.5,180.57,180.4,180.4,29044.0,160.504,160.5663,160.4151,160.4151,29044.0
2019-10-15 12:20:00,180.36,180.36,180.14,180.15,10491.0,160.3795,160.3795,160.1839,160.1928,10491.0
2019-10-15 12:25:00,180.14,180.29,180.06,180.1,7755.0,160.1839,160.3173,160.1128,160.1483,7755.0
2019-10-15 12:30:00,180.11,180.37,180.11,180.35,23393.0,160.1572,160.3884,160.1572,160.3707,23393.0
2019-10-15 12:35:00,180.33,180.42,180.27,180.33,7254.0,160.3529,160.4329,160.2995,160.3529,7254.0
2019-10-15 12:40:00,180.35,180.41,180.32,180.35,2379.0,160.3707,160.424,160.344,160.3707,2379.0
2019-10-15 12:45:00,180.36,180.38,180.26,180.26,3124.0,160.3795,160.3973,160.2906,160.2906,3124.0
2019-10-15 12:50:00,180.28,180.35,180.26,180.29,5202.0,160.3084,160.3707,160.2906,160.3173,5202.0
2019-10-15 12:55:00,180.33,180.4,180.3,180.32,3700.0,160.3529,160.4151,160.3262,160.344,3700.0
2019-10-15 13:00:00,180.34,180.42,180.29,180.29,2950.0,160.3618,160.4329,160.3173,160.3173,2950.0
2019-10-15 13:05:00,180.31,180.36,180.17,180.17,3700.0,160.3351,160.3795,160.2106,160.2106,3700.0
2019-10-15 13:10:00,180.19,180.3,180.19,180.25,3516.0,160.2284,160.3262,160.2284,160.2817,3516.0
2019-10-15 13:15:00,180.23,180.27,180.18,180.27,8174.0,160.2639,160.2995,160.2195,160.2995,8174.0
2019-10-15 13:20:00,180.28,180.55,180.25,180.41,15988.0,160.3084,160.5485,160.2817,160.424,15988.0
2019-10-15 13:25:00,180.37,180.43,180.33,180.35,4783.0,160.3884,160.4418,160.3529,160.3707,4783.0
2019-10-15 13:30:00,180.38,180.44,180.37,180.4,1955.0,160.3973,160.4507,160.3884,160.4151,1955.0
2019-10-15 13:35:00,180.4,180.42,180.29,180.35,4295.0,160.4151,160.4329,160.3173,160.3707,4295.0
2019-10-15 13:40:00,180.32,180.38,180.28,180.37,13945.0,160.344,160.3973,160.3084,160.3884,13945.0
2019-10-15 13:45:00,180.35,180.45,180.33,180.39,24063.0,160.3707,160.4596,160.3529,160.4062,24063.0
2019-10-15 13:50:00,180.39,180.85,180.36,180.82,19767.0,160.4062,160.8153,160.3795,160.7886,19767.0
2019-10-15 13:55:00,180.77,180.79,180.6,180.64,4630.0,160.7441,160.7619,160.593,160.6285,4630.0
2019-10-15 14:00:00,180.64,180.64,180.43,180.5,16636.0,160.6285,160.6285,160.4418,160.504,16636.0
2019-10-15 14:05:00,180.5,180.55,180.4,180.55,7300.0,160.504,160.5485,160.4151,160.5485,7300.0
2019-10-15 14:10:00,180.59,180.79,180.59,180.79,13897.0,160.5841,160.7619,160.5841,160.7619,13897.0
2019-10-15 14:15:00,180.78,180.9,180.75,180.88,6816.0,160.753,160.8597,160.7263,160.8419,6816.0
2019-10-15 14:20:00,180.88,181.13,180.88,181.04,7773.0,160.8419,161.0642,160.8419,160.9842,7773.0
2019-10-15 14:25:00,181.06,181.13,181.04,181.04,8354.0,161.002,161.0642,160.9842,160.9842,8354.0
2019-10-15 14:30:00,181.06,181.1,180.9,180.91,10137.0,161.002,161.0376,160.8597,160.8686,10137.0
2019-10-15 14:35:00,180.91,181.03,180.91,180.94,14137.0,160.8686,160.9753,160.8686,160.8953,14137.0
2019-10-15 14:40:00,180.96,181.08,180.93,181.0,13670.0,160.9131,161.0198,160.8864,160.9486,13670.0
2019-10-15 14:45:00,180.99,181.01,180.88,180.98,7991.0,160.9398,160.9575,160.8419,160.9309,7991.0
2019-10-15 14:50:00,180.98,181.0,180.93,181.0,20718.0,160.9309,160.9486,160.8864,160.9486,20718.0
2019-10-15 14:55:00,181.0,181.0,180.78,180.9,24777.0,160.9486,160.9486,160.753,160.8597,24777.0
2019-10-15 15:00:00,180.89,180.9,180.67,180.68,8100.0,160.8508,160.8597,160.6552,160.6641,8100.0
2019-10-15 15:05:00,180.7,180.81,180.69,180.78,12080.0,160.6819,160.7797,160.673,160.753,12080.0
2019-10-15 15:10:00,180.77,180.88,180.69,180.7,25889.0,160.7441,160.8419,160.673,160.6819,25889.0
2019-10-15 15:15:00,180.71,180.78,180.63,180.7,9212.0,160.6908,160.753,160.6196,160.6819,9212.0
2019-10-15 15:20:00,180.71,180.86,180.71,180.85,9757.0,160.6908,160.8242,160.6908,160.8153,9757.0
2019-10-15 15:25:00,180.87,180.97,180.86,180.92,12419.0,160.833,160.922,160.8242,160.8775,12419.0
2019-10-15 15:30:00,180.93,181.01,180.84,180.98,30653.0,160.8864,160.9575,160.8064,160.9309,30653.0
2019-10-15 15:35:00,180.98,181.04,180.9,181.03,30629.0,160.9309,160.9842,160.8597,160.9753,30629.0
2019-10-15 15:40:00,181.02,181.02,180.72,180.72,15959.0,160.9664,160.9664,160.6997,160.6997,15959.0
2019-10-15 15:45:00,180.69,180.87,180.69,180.86,27154.0,160.673,160.833,160.673,160.8242,27154.0
2019-10-15 15:50:00,180.86,180.91,180.79,180.82,46042.0,160.8242,160.8686,160.7619,160.7886,46042.0
2019-10-15 15:55:00,180.84,180.89,180.59,180.7,96014.0,160.8064,160.8508,160.5841,160.6819,96014.0
2019-10-16 09:30:00,179.95,180.68,179.51,180.68,13688.0,160.015,160.6641,159.6237,160.6641,13688.0
2019-10-16 09:35:00,180.49,181.08,180.17,181.07,4258.0,160.4951,161.0198,160.2106,161.0109,4258.0
2019-10-16 09:40:00,181.08,181.35,181.07,181.25,5000.0,161.0198,161.2599,161.0109,161.171,5000.0
2019-10-16 09:45:00,181.25,181.5,180.81,180.81,12593.0,161.171,161.3933,160.7797,160.7797,12593.0
2019-10-16 09:50:00,180.78,180.94,180.56,180.63,10456.0,160.753,160.8953,160.5574,160.6196,10456.0
2019-10-16 09:55:00,180.69,180.69,180.27,180.51,6546.0,160.673,160.673,160.2995,160.5129,6546.0
2019-10-16 10:00:00,180.53,180.6,180.23,180.51,9991.0,160.5307,160.593,160.2639,160.5129,9991.0
2019-10-16 10:05:00,180.45,181.11,180.43,180.95,9219.0,160.4596,161.0465,160.4418,160.9042,9219.0
2019-10-16 10:10:00,180.94,181.1,180.82,181.02,29175.0,160.8953,161.0376,160.7886,160.9664,29175.0
2019-10-16 10:15:00,181.02,181.19,180.92,180.97,19642.0,160.9664,161.1176,160.8775,160.922,19642.0
2019-10-16 10:20:00,181.0,181.13,180.88,181.07,7586.0,160.9486,161.0642,160.8419,161.0109,7586.0
2019-10-16 10:25:00,181.07,181.42,181.04,181.26,8608.0,161.0109,161.3221,160.9842,161.1798,8608.0
2019-10-16 10:30:00,181.29,181.36,181.08,181.08,4864.0,161.2065,161.2688,161.0198,161.0198,4864.0
2019-10-16 10:35:00,181.08,181.2,180.98,181.07,6440.0,161.0198,161.1265,160.9309,161.0109,6440.0
2019-10-16 10:40:00,181.0,181.11,180.95,181.03,8410.0,160.9486,161.0465,160.9042,160.9753,8410.0
2019-10-16 10:45:00,181.05,181.24,181.01,181.15,5400.0,160.9931,161.1621,160.9575,161.082,5400.0
2019-10-16 10:50:00,181.04,181.08,180.91,180.95,23479.0,160.9842,161.0198,160.8686,160.9042,23479.0
2019-10-16 10:55:00,180.96,181.1,180.89,181.09,11521.0,160.9131,161.0376,160.8508,161.0287,11521.0
2019-10-16 11:00:00,181.06,181.24,181.05,181.11,11373.0,161.002,161.1621,160.9931,161.0465,11373.0
2019-10-16 11:05:00,181.13,181.13,180.67,180.68,97673.0,161.0642,161.0642,160.6552,160.6641,97673.0
2019-10-16 11:10:00,180.69,180.8,180.65,180.65,10224.0,160.673,160.7708,160.6374,160.6374,10224.0
2019-10-16 11:15:00,180.59,180.67,180.48,180.65,5474.0,160.5841,160.6552,160.4863,160.6374,5474.0
2019-10-16 11:20:00,180.67,180.9,180.67,180.81,9467.0,160.6552,160.8597,160.6552,160.7797,9467.0
2019-10-16 11:25:00,180.84,181.0,180.84,180.9,5227.0,160.8064,160.9486,160.8064,160.8597,5227.0
2019-10-16 11:30:00,180.89,181.04,180.76,180.76,10426.0,160.8508,160.9842,160.7352,160.7352,10426.0
2019-10-16 11:35:00,180.81,181.06,180.74,180.92,9628.0,160.7797,161.002,160.7174,160.8775,9628.0
2019-10-16 11:40:00,180.92,181.14,180.9,181.14,12032.0,160.8775,161.0731,160.8597,161.0731,12032.0
2019-10-16 11:45:00,181.12,181.57,181.11,181.56,16707.0,161.0554,161.4555,161.0465,161.4466,16707.0
2019-10-16 11:50:00,181.56,181.57,181.36,181.41,25240.0,161.4466,161.4555,161.2688,161.3132,25240.0
2019-10-16 11:55:00,181.37,181.51,181.36,181.47,17631.0,161.2777,161.4021,161.2688,161.3666,17631.0
2019-10-16 12:00:00,181.49,181.57,181.43,181.52,17250.0,161.3844,161.4555,161.331,161.411,17250.0
2019-10-16 12:05:00,181.54,181.7,181.53,181.53,12056.0,161.4288,161.5711,161.4199,161.4199,12056.0
2019-10-16 12:10:00,181.48,181.64,181.43,181.62,11853.0,161.3755,161.5177,161.331,161.5,11853.0
2019-10-16 12:15:00,181.62,181.91,181.61,181.77,17781.0,161.5,161.7578,161.4911,161.6333,17781.0
2019-10-16 12:20:00,181.77,181.77,181.43,181.53,6274.0,161.6333,161.6333,161.331,161.4199,6274.0
2019-10-16 12:25:00,181.49,181.56,181.45,181.56,4973.0,161.3844,161.4466,161.3488,161.4466,4973.0
2019-10-16 12:30:00,181.54,181.54,181.29,181.29,3207.0,161.4288,161.4288,161.2065,161.2065,3207.0
2019-10-16 12:35:00,181.3,181.53,181.28,181.41,6363.0,161.2154,161.4199,161.1976,161.3132,6363.0
2019-10-16 12:40:00,181.35,181.44,181.35,181.43,2742.0,161.2599,161.3399,161.2599,161.331,2742.0
2019-10-16 12:45:00,181.37,181.46,181.27,181.46,5245.0,161.2777,161.3577,161.1887,161.3577,5245.0
2019-10-16 12:50:00,181.46,181.46,181.38,181.41,2801.0,161.3577,161.3577,161.2865,161.3132,2801.0
2019-10-16 12:55:00,181.39,181.55,181.34,181.5,9348.0,161.2954,161.4377,161.251,161.3933,9348.0
2019-10-16 13:00:00,181.5,181.61,181.34,181.45,7022.0,161.3933,161.4911,161.251,161.3488,7022.0
2019-10-16 13:05:00,181.45,181.51,181.17,181.17,5240.0,161.3488,161.4021,161.0998,161.0998,5240.0
2019-10-16 13:10:00,181.19,181.19,181.11,181.13,3028.0,161.1176,161.1176,161.0465,161.0642,3028.0
2019-10-16 13:15:00,181.14,181.14,181.03,181.1,4278.0,161.0731,161.0731,160.9753,161.0376,4278.0
2019-10-16 13:20:00,181.1,181.1,180.84,180.84,2502.0,161.0376,161.0376,160.8064,160.8064,2502.0
2019-10-16 13:25:00,180.8,180.9,180.8,180.9,4559.0,160.7708,160.8597,160.7708,160.8597,4559.0
2019-10-16 13:30:00,180.92,180.97,180.87,180.93,3667.0,160.8775,160.922,160.833,160.8864,3667.0
2019-10-16 13:35:00,180.91,180.91,180.83,180.87,2919.0,160.8686,160.8686,160.7975,160.833,2919.0
2019-10-16 13:40:00,180.87,180.9,180.71,180.89,5251.0,160.833,160.8597,160.6908,160.8508,5251.0
2019-10-16 13:45:00,180.93,181.03,180.9,180.95,7352.0,160.8864,160.9753,160.8597,160.9042,7352.0
2019-10-16 13:50:00,180.89,180.99,180.83,180.95,4768.0,160.8508,160.9398,160.7975,160.9042,4768.0
2019-10-16 13:55:00,180.9,181.08,180.88,180.98,8671.0,160.8597,161.0198,160.8419,160.9309,8671.0
2019-10-16 14:00:00,181.0,181.1,180.95,181.05,3977.0,160.9486,161.0376,160.9042,160.9931,3977.0
2019-10-16 14:05:00,181.05,181.12,181.04,181.1,7831.0,160.9931,161.0554,160.9842,161.0376,7831.0
2019-10-16 14:10:00,181.11,181.23,181.11,181.16,3406.0,161.0465,161.1532,161.0465,161.0909,3406.0
2019-10-16 14:15:00,181.16,181.21,181.1,181.19,4239.0,161.0909,161.1354,161.0376,161.1176,4239.0
2019-10-16 14:20:00,181.19,181.22,181.0,181.0,3311.0,161.1176,161.1443,160.9486,160.9486,3311.0
2019-10-16 14:25:00,181.05,181.22,180.92,181.19,6990.0,160.9931,161.1443,160.8775,161.1176,6990.0
2019-10-16 14:30:00,181.19,181.33,181.18,181.28,12368.0,161.1176,161.2421,161.1087,161.1976,12368.0
2019-10-16 14:35:00,181.25,181.52,181.25,181.52,13612.0,161.171,161.411,161.171,161.411,13612.0
2019-10-16 14:40:00,181.54,181.55,181.4,181.4,8198.0,161.4288,161.4377,161.3043,161.3043,8198.0
2019-10-16 14:45:00,181.41,181.47,181.38,181.4,10714.0,161.3132,161.3666,161.2865,161.3043,10714.0
2019-10-16 14:50:00,181.44,181.85,181.44,181.85,16910.0,161.3399,161.7045,161.3399,161.7045,16910.0
2019-10-16 14:55:00,181.83,182.05,181.58,181.65,52449.0,161.6867,161.8823,161.4644,161.5266,52449.0
2019-10-16 15:00:00,181.61,181.63,181.35,181.35,14045.0,161.4911,161.5089,161.2599,161.2599,14045.0
2019-10-16 15:05:00,181.35,181.52,181.3,181.48,20980.0,161.2599,161.411,161.2154,161.3755,20980.0
2019-10-16 15:10:00,181.53,181.65,181.46,181.64,14698.0,161.4199,161.5266,161.3577,161.5177,14698.0
2019-10-16 15:15:00,181.57,181.72,181.53,181.67,20697.0,161.4555,161.5889,161.4199,161.5444,20697.0
2019-10-16 15:20:00,181.64,181.68,181.56,181.56,14570.0,161.5177,161.5533,161.4466,161.4466,14570.0
2019-10-16 15:25:00,181.56,181.77,181.44,181.75,32313.0,161.4466,161.6333,161.3399,161.6156,32313.0
2019-10-16 15:30:00,181.75,181.86,181.35,181.38,26124.0,161.6156,161.7134,161.2599,161.2865,26124.0
2019-10-16 15:35:00,181.36,181.72,181.33,181.68,18117.0,161.2688,161.5889,161.2421,161.5533,18117.0
2019-10-16 15:40:00,181.69,181.69,181.31,181.31,23139.0,161.5622,161.5622,161.2243,161.2243,23139.0
2019-10-16 15:45:00,181.3,181.43,181.13,181.21,25177.0,161.2154,161.331,161.0642,161.1354,25177.0
2019-10-16 15:50:00,181.19,181.38,181.14,181.29,33447.0,161.1176,161.2865,161.0731,161.2065,33447.0
2019-10-16 15:55:00,181.28,181.29,180.97,181.13,138048.0,161.1976,161.2065,160.922,161.0642,138048.0
2019-10-17 09:30:00,182.13,183.02,182.05,182.17,69477.0,161.9535,162.7449,161.8823,161.989,69477.0
2019-10-17 09:35:00,182.06,183.16,181.7,182.71,26801.0,161.8912,162.8694,161.5711,162.4692,26801.0
2019-10-17 09:40:00,182.73,182.83,181.92,182.19,37753.0,162.487,162.5759,161.7667,162.0068,37753.0
2019-10-17 09:45:00,182.19,182.9,182.14,182.83,33978.0,162.0068,162.6382,161.9624,162.5759,33978.0
2019-10-17 09:50:00,182.99,183.47,182.94,183.03,26234.0,162.7182,163.145,162.6737,162.7538,26234.0
2019-10-17 09:55:00,183.03,183.2,182.77,183.17,19822.0,162.7538,162.9049,162.5226,162.8783,19822.0
2019-10-17 10:00:00,183.18,183.41,182.64,183.35,77031.0,162.8871,163.0917,162.407,163.0383,77031.0
2019-10-17 10:05:00,183.36,183.86,183.11,183.72,27137.0,163.0472,163.4918,162.8249,163.3673,27137.0
2019-10-17 10:10:00,183.7,183.97,183.52,183.91,17703.0,163.3495,163.5896,163.1895,163.5363,17703.0
2019-10-17 10:15:00,183.86,184.64,183.86,184.64,27779.0,163.4918,164.1854,163.4918,164.1854,27779.0
2019-10-17 10:20:00,184.69,184.81,184.34,184.36,29192.0,164.2299,164.3366,163.9186,163.9364,29192.0
2019-10-17 10:25:00,184.43,184.58,184.19,184.33,38076.0,163.9987,164.1321,163.7853,163.9097,38076.0
2019-10-17 10:30:00,184.33,184.57,183.72,183.77,37117.0,163.9097,164.1232,163.3673,163.4118,37117.0
2019-10-17 10:35:00,183.68,184.04,183.67,183.79,20141.0,163.3318,163.6519,163.3229,163.4296,20141.0
2019-10-17 10:40:00,183.8,183.85,183.6,183.65,15906.0,163.4385,163.4829,163.2606,163.3051,15906.0
2019-10-17 10:45:00,183.68,183.77,183.33,183.47,43862.0,163.3318,163.4118,163.0205,163.145,43862.0
2019-10-17 10:50:00,183.43,183.43,183.27,183.41,17451.0,163.1094,163.1094,162.9672,163.0917,17451.0
2019-10-17 10:55:00,183.4,184.0,183.35,183.76,39253.0,163.0828,163.6163,163.0383,163.4029,39253.0
2019-10-17 11:00:00,183.73,183.73,183.25,183.55,42018.0,163.3762,163.3762,162.9494,163.2162,42018.0
2019-10-17 11:05:00,183.56,184.15,183.56,184.11,11143.0,163.225,163.7497,163.225,163.7141,11143.0
2019-10-17 11:10:00,184.12,184.24,183.98,184.24,9104.0,163.723,163.8297,163.5985,163.8297,9104.0
2019-10-17 11:15:00,184.15,184.23,183.89,183.98,11368.0,163.7497,163.8208,163.5185,163.5985,11368.0
2019-10-17 11:20:00,184.03,184.15,183.79,183.9,10386.0,163.643,163.7497,163.4296,163.5274,10386.0
2019-10-17 11:25:00,183.94,184.02,183.63,183.74,8221.0,163.563,163.6341,163.2873,163.3851,8221.0
2019-10-17 11:30:00,183.7,183.73,183.47,183.56,15510.0,163.3495,163.3762,163.145,163.225,15510.0
2019-10-17 11:35:00,183.69,183.71,183.58,183.59,7055.0,163.3406,163.3584,163.2428,163.2517,7055.0
2019-10-17 11:40:00,183.59,183.62,183.35,183.6,12136.0,163.2517,163.2784,163.0383,163.2606,12136.0
2019-10-17 11:45:00,183.55,183.56,183.38,183.46,15004.0,163.2162,163.225,163.065,163.1361,15004.0
2019-10-17 11:50:00,183.44,183.49,183.2,183.32,15323.0,163.1183,163.1628,162.9049,163.0116,15323.0
2019-10-17 11:55:00,183.31,183.56,183.25,183.46,41820.0,163.0027,163.225,162.9494,163.1361,41820.0
2019-10-17 12:00:00,183.46,183.6,183.26,183.56,26903.0,163.1361,163.2606,162.9583,163.225,26903.0
2019-10-17 12:05:00,183.6,183.75,183.56,183.64,21457.0,163.2606,163.394,163.225,163.2962,21457.0
2019-10-17 12:10:00,183.64,183.76,183.44,183.63,12890.0,163.2962,163.4029,163.1183,163.2873,12890.0
2019-10-17 12:15:00,183.62,183.71,183.46,183.6,11438.0,163.2784,163.3584,163.1361,163.2606,11438.0
2019-10-17 12:20:00,183.61,183.75,183.61,183.74,5913.0,163.2695,163.394,163.2695,163.3851,5913.0
2019-10-17 12:25:00,183.76,184.01,183.73,183.88,6236.0,163.4029,163.6252,163.3762,163.5096,6236.0
2019-10-17 12:30:00,183.89,184.02,183.78,184.0,12976.0,163.5185,163.6341,163.4207,163.6163,12976.0
2019-10-17 12:35:00,184.0,184.07,183.93,183.96,10282.0,163.6163,163.6785,163.5541,163.5807,10282.0
2019-10-17 12:40:00,183.97,184.05,183.82,183.83,10084.0,163.5896,163.6608,163.4562,163.4651,10084.0
2019-10-17 12:45:00,183.86,183.93,183.59,183.59,9706.0,163.4918,163.5541,163.2517,163.2517,9706.0
2019-10-17 12:50:00,183.59,183.69,183.49,183.65,8626.0,163.2517,163.3406,163.1628,163.3051,8626.0
2019-10-17 12:55:00,183.69,183.9,183.61,183.81,7079.0,163.3406,163.5274,163.2695,163.4474,7079.0
2019-10-17 13:00:00,183.81,183.98,183.76,183.85,3567.0,163.4474,163.5985,163.4029,163.4829,3567.0
2019-10-17 13:05:00,183.84,183.95,183.8,183.9,8631.0,163.474,163.5718,163.4385,163.5274,8631.0
2019-10-17 13:10:00,183.88,184.0,183.87,183.89,8879.0,163.5096,163.6163,163.5007,163.5185,8879.0
2019-10-17 13:15:00,183.89,184.12,183.87,183.96,12039.0,163.5185,163.723,163.5007,163.5807,12039.0
2019-10-17 13:20:00,183.93,183.93,183.77,183.89,7100.0,163.5541,163.5541,163.4118,163.5185,7100.0
2019-10-17 13:25:00,183.88,183.89,183.68,183.73,6200.0,163.5096,163.5185,163.3318,163.3762,6200.0
2019-10-17 13:30:00,183.78,183.9,183.74,183.9,4950.0,163.4207,163.5274,163.3851,163.5274,4950.0
2019-10-17 13:35:00,183.93,183.99,183.86,183.99,7763.0,163.5541,163.6074,163.4918,163.6074,7763.0
2019-10-17 13:40:00,183.98,183.98,183.73,183.77,7601.0,163.5985,163.5985,163.3762,163.4118,7601.0
2019-10-17 13:45:00,183.79,183.96,183.77,183.92,5406.0,163.4296,163.5807,163.4118,163.5452,5406.0
2019-10-17 13:50:00,183.94,184.11,183.92,184.08,10225.0,163.563,163.7141,163.5452,163.6874,10225.0
2019-10-17 13:55:00,184.07,184.07,183.96,183.98,17521.0,163.6785,163.6785,163.5807,163.5985,17521.0
2019-10-17 14:00:00,183.98,184.02,183.74,183.79,16903.0,163.5985,163.6341,163.3851,163.4296,16903.0
2019-10-17 14:05:00,183.76,183.92,183.75,183.89,10956.0,163.4029,163.5452,163.394,163.5185,10956.0
2019-10-17 14:10:00,183.87,184.29,183.85,183.98,11654.0,163.5007,163.8742,163.4829,163.5985,11654.0
2019-10-17 14:15:00,183.97,183.97,183.59,183.67,16838.0,163.5896,163.5896,163.2517,163.3229,16838.0
2019-10-17 14:20:00,183.67,183.75,183.54,183.68,8626.0,163.3229,163.394,163.2073,163.3318,8626.0
2019-10-17 14:25:00,183.7,183.9,183.7,183.77,15084.0,163.3495,163.5274,163.3495,163.4118,15084.0
2019-10-17 14:30:00,183.75,183.8,183.58,183.67,10025.0,163.394,163.4385,163.2428,163.3229,10025.0
2019-10-17 14:35:00,183.67,183.67,183.5,183.56,20864.0,163.3229,163.3229,163.1717,163.225,20864.0
2019-10-17 14:40:00,183.62,183.79,183.61,183.61,7435.0,163.2784,163.4296,163.2695,163.2695,7435.0
2019-10-17 14:45:00,183.59,183.77,183.56,183.69,9411.0,163.2517,163.4118,163.225,163.3406,9411.0
2019-10-17 14:50:00,183.82,183.82,183.6,183.76,20005.0,163.4562,163.4562,163.2606,163.4029,20005.0
2019-10-17 14:55:00,183.75,183.77,183.66,183.72,15034.0,163.394,163.4118,163.314,163.3673,15034.0
2019-10-17 15:00:00,183.71,183.72,183.54,183.68,14371.0,163.3584,163.3673,163.2073,163.3318,14371.0
2019-10-17 15:05:00,183.71,183.79,183.68,183.73,14338.0,163.3584,163.4296,163.3318,163.3762,14338.0
2019-10-17 15:10:00,183.72,183.84,183.72,183.82,7806.0,163.3673,163.474,163.3673,163.4562,7806.0
2019-10-17 15:15:00,183.82,183.82,183.74,183.75,51785.0,163.4562,163.4562,163.3851,163.394,51785.0
2019-10-17 15:20:00,183.75,183.84,183.63,183.72,45440.0,163.394,163.474,163.2873,163.3673,45440.0
2019-10-17 15:25:00,183.72,183.78,183.65,183.76,25237.0,163.3673,163.4207,163.3051,163.4029,25237.0
2019-10-17 15:30:00,183.76,183.98,183.69,183.88,23573.0,163.4029,163.5985,163.3406,163.5096,23573.0
2019-10-17 15:35:00,183.83,183.92,183.75,183.86,19458.0,163.4651,163.5452,163.394,163.4918,19458.0
2019-10-17 15:40:00,183.87,184.0,183.84,183.94,27689.0,163.5007,163.6163,163.474,163.563,27689.0
2019-10-17 15:45:00,183.94,184.02,183.85,183.85,41748.0,163.563,163.6341,163.4829,163.4829,41748.0
2019-10-17 15:50:00,183.85,184.08,183.52,183.63,56126.0,163.4829,163.6874,163.1895,163.2873,56126.0
2019-10-17 15:55:00,183.63,183.8,183.38,183.71,146319.0,163.2873,163.4385,163.065,163.3584,146319.0
2019-10-18 09:30:00,183.2,184.04,182.62,183.06,102720.0,162.9049,163.6519,162.3892,162.7804,102720.0
2019-10-18 09:35:00,183.0,183.09,182.65,182.93,8963.0,162.7271,162.8071,162.4159,162.6648,8963.0
2019-10-18 09:40:00,182.96,183.21,182.86,183.17,5446.0,162.6915,162.9138,162.6026,162.8783,5446.0
2019-10-18 09:45:00,183.16,183.21,182.93,183.06,4861.0,162.8694,162.9138,162.6648,162.7804,4861.0
2019-10-18 09:50:00,183.04,183.08,182.87,182.89,4403.0,162.7627,162.7982,162.6115,162.6293,4403.0
2019-10-18 09:55:00,182.96,182.96,182.5,182.81,9568.0,162.6915,162.6915,162.2825,162.5581,9568.0
2019-10-18 10:00:00,182.73,182.73,182.0,182.17,32008.0,162.487,162.487,161.8379,161.989,32008.0
2019-10-18 10:05:00,182.23,182.23,181.41,181.71,37071.0,162.0424,162.0424,161.3132,161.58,37071.0
2019-10-18 10:10:00,181.63,181.95,181.58,181.68,16143.0,161.5089,161.7934,161.4644,161.5533,16143.0
2019-10-18 10:15:00,181.73,181.79,181.51,181.69,10611.0,161.5978,161.6511,161.4021,161.5622,10611.0
2019-10-18 10:20:00,181.69,182.44,181.61,182.21,11968.0,161.5622,162.2291,161.4911,162.0246,11968.0
2019-10-18 10:25:00,182.25,182.34,181.79,181.83,16038.0,162.0602,162.1402,161.6511,161.6867,16038.0
2019-10-18 10:30:00,181.88,181.88,181.53,181.63,10951.0,161.7312,161.7312,161.4199,161.5089,10951.0
2019-10-18 10:35:00,181.59,181.76,181.57,181.61,9114.0,161.4733,161.6245,161.4555,161.4911,9114.0
2019-10-18 10:40:00,181.58,181.74,181.35,181.6,34898.0,161.4644,161.6067,161.2599,161.4822,34898.0
2019-10-18 10:45:00,181.63,181.92,181.42,181.88,28377.0,161.5089,161.7667,161.3221,161.7312,28377.0
2019-10-18 10:50:00,181.9,182.34,181.89,182.29,10780.0,161.7489,162.1402,161.7401,162.0957,10780.0
2019-10-18 10:55:00,182.29,182.32,181.97,182.32,9579.0,162.0957,162.1224,161.8112,162.1224,9579.0
2019-10-18 11:00:00,182.34,182.36,182.14,182.22,6594.0,162.1402,162.158,161.9624,162.0335,6594.0
2019-10-18 11:05:00,182.17,182.27,181.96,182.1,9713.0,161.989,162.078,161.8023,161.9268,9713.0
2019-10-18 11:10:00,182.08,182.17,181.85,181.85,5375.0,161.909,161.989,161.7045,161.7045,5375.0
2019-10-18 11:15:00,181.9,181.95,181.72,181.76,8269.0,161.7489,161.7934,161.5889,161.6245,8269.0
2019-10-18 11:20:00,181.81,181.86,181.63,181.71,7545.0,161.6689,161.7134,161.5089,161.58,7545.0
2019-10-18 11:25:00,181.68,181.77,181.64,181.75,9083.0,161.5533,161.6333,161.5177,161.6156,9083.0
2019-10-18 11:30:00,181.77,181.77,181.44,181.46,25755.0,161.6333,161.6333,161.3399,161.3577,25755.0
2019-10-18 11:35:00,181.44,181.68,181.41,181.68,4886.0,161.3399,161.5533,161.3132,161.5533,4886.0
2019-10-18 11:40:00,181.66,181.71,181.4,181.45,16503.0,161.5355,161.58,161.3043,161.3488,16503.0
2019-10-18 11:45:00,181.44,181.45,181.28,181.42,8748.0,161.3399,161.3488,161.1976,161.3221,8748.0
2019-10-18 11:50:00,181.36,181.53,181.31,181.43,14414.0,161.2688,161.4199,161.2243,161.331,14414.0
2019-10-18 11:55:00,181.48,181.48,181.18,181.18,4145.0,161.3755,161.3755,161.1087,161.1087,4145.0
2019-10-18 12:00:00,181.1,181.31,181.1,181.31,9032.0,161.0376,161.2243,161.0376,161.2243,9032.0
2019-10-18 12:05:00,181.31,181.54,181.31,181.43,7307.0,161.2243,161.4288,161.2243,161.331,7307.0
2019-10-18 12:10:00,181.43,181.47,181.29,181.29,5096.0,161.331,161.3666,161.2065,161.2065,5096.0
2019-10-18 12:15:00,181.29,181.29,180.89,180.89,5697.0,161.2065,161.2065,160.8508,160.8508,5697.0
2019-10-18 12:20:00,180.88,181.04,180.72,180.9,12195.0,160.8419,160.9842,160.6997,160.8597,12195.0
2019-10-18 12:25:00,180.98,181.01,180.88,180.94,7878.0,160.9309,160.9575,160.8419,160.8953,7878.0
2019-10-18 12:30:00,180.88,181.05,180.85,181.03,5152.0,160.8419,160.9931,160.8153,160.9753,5152.0
2019-10-18 12:35:00,181.04,181.04,180.83,180.83,10703.0,160.9842,160.9842,160.7975,160.7975,10703.0
2019-10-18 12:40:00,180.84,181.05,180.79,181.05,8700.0,160.8064,160.9931,160.7619,160.9931,8700.0
2019-10-18 12:45:00,181.0,181.06,180.84,180.9,5343.0,160.9486,161.002,160.8064,160.8597,5343.0
2019-10-18 12:50:00,180.94,181.03,180.87,181.03,8448.0,160.8953,160.9753,160.833,160.9753,8448.0
2019-10-18 12:55:00,181.0,181.06,180.88,180.99,11392.0,160.9486,161.002,160.8419,160.9398,11392.0
2019-10-18 13:00:00,181.05,181.2,181.05,181.18,6804.0,160.9931,161.1265,160.9931,161.1087,6804.0
2019-10-18 13:05:00,181.18,181.39,181.17,181.2,4763.0,161.1087,161.2954,161.0998,161.1265,4763.0
2019-10-18 13:10:00,181.21,181.21,181.12,181.12,3102.0,161.1354,161.1354,161.0554,161.0554,3102.0
2019-10-18 13:15:00,181.14,181.36,181.14,181.31,4355.0,161.0731,161.2688,161.0731,161.2243,4355.0
2019-10-18 13:20:00,181.22,181.32,181.21,181.21,3490.0,161.1443,161.2332,161.1354,161.1354,3490.0
2019-10-18 13:25:00,181.21,181.28,181.05,181.05,5192.0,161.1354,161.1976,160.9931,160.9931,5192.0
2019-10-18 13:30:00,181.06,181.25,181.06,181.17,7951.0,161.002,161.171,161.002,161.0998,7951.0
2019-10-18 13:35:00,181.2,181.32,181.19,181.25,4579.0,161.1265,161.2332,161.1176,161.171,4579.0
2019-10-18 13:40:00,181.24,181.37,181.21,181.36,5968.0,161.1621,161.2777,161.1354,161.2688,5968.0
2019-10-18 13:45:00,181.38,181.6,181.38,181.55,11642.0,161.2865,161.4822,161.2865,161.4377,11642.0
2019-10-18 13:50:00,181.53,181.59,181.48,181.51,3863.0,161.4199,161.4733,161.3755,161.4021,3863.0
2019-10-18 13:55:00,181.51,181.65,181.48,181.65,8087.0,161.4021,161.5266,161.3755,161.5266,8087.0
2019-10-18 14:00:00,181.65,181.86,181.56,181.73,7797.0,161.5266,161.7134,161.4466,161.5978,7797.0
2019-10-18 14:05:00,181.71,181.74,181.55,181.56,3620.0,161.58,161.6067,161.4377,161.4466,3620.0
2019-10-18 14:10:00,181.61,181.78,181.58,181.61,6623.0,161.4911,161.6422,161.4644,161.4911,6623.0
2019-10-18 14:15:00,181.61,181.69,181.49,181.56,11335.0,161.4911,161.5622,161.3844,161.4466,11335.0
2019-10-18 14:20:00,181.62,181.66,181.37,181.37,12856.0,161.5,161.5355,161.2777,161.2777,12856.0
2019-10-18 14:25:00,181.38,181.38,181.24,181.36,7191.0,161.2865,161.2865,161.1621,161.2688,7191.0
2019-10-18 14:30:00,181.36,181.36,181.09,181.13,4353.0,161.2688,161.2688,161.0287,161.0642,4353.0
2019-10-18 14:35:00,181.1,181.11,180.99,181.0,12227.0,161.0376,161.0465,160.9398,160.9486,12227.0
2019-10-18 14:40:00,181.03,181.07,180.89,180.9,11721.0,160.9753,161.0109,160.8508,160.8597,11721.0
2019-10-18 14:45:00,180.89,181.13,180.86,180.96,6658.0,160.8508,161.0642,160.8242,160.9131,6658.0
2019-10-18 14:50:00,180.94,181.44,180.93,181.3,26890.0,160.8953,161.3399,160.8864,161.2154,26890.0
2019-10-18 14:55:00,181.34,181.46,181.27,181.37,8368.0,161.251,161.3577,161.1887,161.2777,8368.0
2019-10-18 15:00:00,181.39,181.55,181.39,181.55,7226.0,161.2954,161.4377,161.2954,161.4377,7226.0
2019-10-18 15:05:00,181.58,181.74,181.56,181.69,7161.0,161.4644,161.6067,161.4466,161.5622,7161.0
2019-10-18 15:10:00,181.66,181.74,181.56,181.7,9918.0,161.5355,161.6067,161.4466,161.5711,9918.0
2019-10-18 15:15:00,181.75,181.82,181.7,181.72,5791.0,161.6156,161.6778,161.5711,161.5889,5791.0
2019-10-18 15:20:00,181.69,181.75,181.55,181.55,6223.0,161.5622,161.6156,161.4377,161.4377,6223.0
2019-10-18 15:25:00,181.57,181.65,181.57,181.62,7926.0,161.4555,161.5266,161.4555,161.5,7926.0
2019-10-18 15:30:00,181.62,181.69,181.6,181.68,12121.0,161.5,161.5622,161.4822,161.5533,12121.0
2019-10-18 15:35:00,181.69,181.82,181.66,181.76,11945.0,161.5622,161.6778,161.5355,161.6245,11945.0
2019-10-18 15:40:00,181.74,181.75,181.65,181.75,13075.0,161.6067,161.6156,161.5266,161.6156,13075.0
2019-10-18 15:45:00,181.74,181.93,181.73,181.92,12593.0,161.6067,161.7756,161.5978,161.7667,12593.0
2019-10-18 15:50:00,181.93,182.29,181.93,182.29,33019.0,161.7756,162.0957,161.7756,162.0957,33019.0
2019-10-18 15:55:00,182.25,182.25,181.83,181.91,90123.0,162.0602,162.0602,161.6867,161.7578,90123.0
2019-10-21 09:30:00,182.99,184.28,182.99,183.64,10002.0,162.7182,163.8653,162.7182,163.2962,10002.0
2019-10-21 09:35:00,183.64,184.35,183.64,184.28,5050.0,163.2962,163.9275,163.2962,163.8653,5050.0
2019-10-21 09:40:00,184.45,184.6,184.0,184.28,9087.0,164.0165,164.1498,163.6163,163.8653,9087.0
2019-10-21 09:45:00,184.14,184.98,184.14,184.48,10108.0,163.7408,164.4877,163.7408,164.0431,10108.0
2019-10-21 09:50:00,184.57,184.92,184.4,184.89,8100.0,164.1232,164.4344,163.972,164.4077,8100.0
2019-10-21 09:55:00,184.9,185.03,184.68,184.84,13400.0,164.4166,164.5322,164.221,164.3632,13400.0
2019-10-21 10:00:00,184.89,185.22,184.83,185.05,10089.0,164.4077,164.7012,164.3544,164.55,10089.0
2019-10-21 10:05:00,185.04,185.06,184.62,185.06,24345.0,164.5411,164.5589,164.1676,164.5589,24345.0
2019-10-21 10:10:00,185.01,185.01,184.73,184.86,28449.0,164.5144,164.5144,164.2654,164.381,28449.0
2019-10-21 10:15:00,184.84,185.39,184.83,185.2,12805.0,164.3632,164.8523,164.3544,164.6834,12805.0
2019-10-21 10:20:00,185.2,185.47,185.12,185.36,6314.0,164.6834,164.9235,164.6122,164.8256,6314.0
2019-10-21 10:25:00,185.37,185.64,185.33,185.64,14914.0,164.8345,165.0746,164.799,165.0746,14914.0
2019-10-21 10:30:00,185.69,185.73,185.21,185.24,15455.0,165.1191,165.1547,164.6923,164.7189,15455.0
2019-10-21 10:35:00,185.46,185.46,185.14,185.29,40570.0,164.9146,164.9146,164.63,164.7634,40570.0
2019-10-21 10:40:00,185.32,185.48,185.23,185.25,32998.0,164.7901,164.9323,164.71,164.7278,32998.0
2019-10-21 10:45:00,185.25,185.29,185.02,185.28,26034.0,164.7278,164.7634,164.5233,164.7545,26034.0
2019-10-21 10:50:00,185.29,185.33,185.18,185.23,9017.0,164.7634,164.799,164.6656,164.71,9017.0
2019-10-21 10:55:00,185.29,185.32,184.98,185.07,34428.0,164.7634,164.7901,164.4877,164.5678,34428.0
2019-10-21 11:00:00,185.09,185.49,185.06,185.42,8964.0,164.5856,164.9412,164.5589,164.879,8964.0
2019-10-21 11:05:00,185.47,185.51,185.38,185.44,10179.0,164.9235,164.959,164.8434,164.8968,10179.0
2019-10-21 11:10:00,185.45,185.58,185.41,185.42,11796.0,164.9057,165.0213,164.8701,164.879,11796.0
2019-10-21 11:15:00,185.42,185.59,185.39,185.51,11686.0,164.879,165.0302,164.8523,164.959,11686.0
2019-10-21 11:20:00,185.49,185.58,185.21,185.21,15522.0,164.9412,165.0213,164.6923,164.6923,15522.0
2019-10-21 11:25:00,185.21,185.42,185.17,185.4,10485.0,164.6923,164.879,164.6567,164.8612,10485.0
2019-10-21 11:30:00,185.47,185.76,185.43,185.75,31928.0,164.9235,165.1813,164.8879,165.1724,31928.0
2019-10-21 11:35:00,185.73,185.97,185.7,185.86,18574.0,165.1547,165.3681,165.128,165.2703,18574.0
2019-10-21 11:40:00,185.85,186.01,185.75,185.98,6721.0,165.2614,165.4036,165.1724,165.377,6721.0
2019-10-21 11:45:00,186.02,186.13,185.89,186.09,25268.0,165.4125,165.5103,165.2969,165.4748,25268.0
2019-10-21 11:50:00,186.06,186.1,185.91,185.93,4165.0,165.4481,165.4837,165.3147,165.3325,4165.0
2019-10-21 11:55:00,185.94,186.19,185.91,186.12,11589.0,165.3414,165.5637,165.3147,165.5014,11589.0
2019-10-21 12:00:00,186.09,186.17,185.95,186.06,17672.0,165.4748,165.5459,165.3503,165.4481,17672.0
2019-10-21 12:05:00,186.09,186.34,186.02,186.34,10344.0,165.4748,165.6971,165.4125,165.6971,10344.0
2019-10-21 12:10:00,186.33,186.38,186.1,186.11,14005.0,165.6882,165.7326,165.4837,165.4926,14005.0
2019-10-21 12:15:00,186.14,186.14,185.9,185.99,17414.0,165.5192,165.5192,165.3058,165.3858,17414.0
2019-10-21 12:20:00,186.03,186.23,185.99,186.03,23295.0,165.4214,165.5993,165.3858,165.4214,23295.0
2019-10-21 12:25:00,186.0,186.08,185.89,185.93,6618.0,165.3947,165.4659,165.2969,165.3325,6618.0
2019-10-21 12:30:00,185.96,186.04,185.81,185.87,16848.0,165.3592,165.4303,165.2258,165.2791,16848.0
2019-10-21 12:35:00,185.9,185.9,185.49,185.53,21693.0,165.3058,165.3058,164.9412,164.9768,21693.0
2019-10-21 12:40:00,185.56,185.72,185.46,185.5,10155.0,165.0035,165.1458,164.9146,164.9501,10155.0
2019-10-21 12:45:00,185.49,185.57,185.45,185.49,12617.0,164.9412,165.0124,164.9057,164.9412,12617.0
2019-10-21 12:50:00,185.47,185.68,185.44,185.62,6143.0,164.9235,165.1102,164.8968,165.0568,6143.0
2019-10-21 12:55:00,185.62,185.7,185.61,185.66,6682.0,165.0568,165.128,165.0479,165.0924,6682.0
2019-10-21 13:00:00,185.63,185.65,185.48,185.5,10329.0,165.0657,165.0835,164.9323,164.9501,10329.0
2019-10-21 13:05:00,185.46,185.54,185.46,185.54,3653.0,164.9146,164.9857,164.9146,164.9857,3653.0
2019-10-21 13:10:00,185.56,185.6,185.46,185.54,5555.0,165.0035,165.0391,164.9146,164.9857,5555.0
2019-10-21 13:15:00,185.55,185.64,185.51,185.6,4013.0,164.9946,165.0746,164.959,165.0391,4013.0
2019-10-21 13:20:00,185.56,185.56,185.43,185.51,12401.0,165.0035,165.0035,164.8879,164.959,12401.0
2019-10-21 13:25:00,185.56,185.56,185.41,185.5,5900.0,165.0035,165.0035,164.8701,164.9501,5900.0
2019-10-21 13:30:00,185.5,185.56,185.44,185.5,7191.0,164.9501,165.0035,164.8968,164.9501,7191.0
2019-10-21 13:35:00,185.52,185.59,185.49,185.55,5125.0,164.9679,165.0302,164.9412,164.9946,5125.0
2019-10-21 13:40:00,185.57,185.66,185.49,185.52,9112.0,165.0124,165.0924,164.9412,164.9679,9112.0
2019-10-21 13:45:00,185.55,185.59,185.46,185.48,10085.0,164.9946,165.0302,164.9146,164.9323,10085.0
2019-10-21 13:50:00,185.48,185.51,185.21,185.26,31262.0,164.9323,164.959,164.6923,164.7367,31262.0
2019-10-21 13:55:00,185.26,185.32,185.16,185.21,17201.0,164.7367,164.7901,164.6478,164.6923,17201.0
2019-10-21 14:00:00,185.19,185.32,184.99,185.04,8755.0,164.6745,164.7901,164.4966,164.5411,8755.0
2019-10-21 14:05:00,185.05,185.11,184.75,185.0,14123.0,164.55,164.6033,164.2832,164.5055,14123.0
2019-10-21 14:10:00,185.02,185.05,184.8,184.85,15397.0,164.5233,164.55,164.3277,164.3721,15397.0
2019-10-21 14:15:00,184.84,185.24,184.84,185.2,20883.0,164.3632,164.7189,164.3632,164.6834,20883.0
2019-10-21 14:20:00,185.2,185.28,184.95,185.01,9656.0,164.6834,164.7545,164.4611,164.5144,9656.0
2019-10-21 14:25:00,185.03,185.1,185.0,185.01,6602.0,164.5322,164.5944,164.5055,164.5144,6602.0
2019-10-21 14:30:00,184.96,185.18,184.96,185.18,5247.0,164.47,164.6656,164.47,164.6656,5247.0
2019-10-21 14:35:00,185.18,185.25,185.1,185.15,7413.0,164.6656,164.7278,164.5944,164.6389,7413.0
2019-10-21 14:40:00,185.16,185.2,185.11,185.14,5455.0,164.6478,164.6834,164.6033,164.63,5455.0
2019-10-21 14:45:00,185.19,185.25,185.15,185.22,11101.0,164.6745,164.7278,164.6389,164.7012,11101.0
2019-10-21 14:50:00,185.18,185.24,185.11,185.22,10860.0,164.6656,164.7189,164.6033,164.7012,10860.0
2019-10-21 14:55:00,185.22,185.38,185.22,185.34,13827.0,164.7012,164.8434,164.7012,164.8079,13827.0
2019-10-21 15:00:00,185.35,185.42,185.32,185.41,24806.0,164.8167,164.879,164.7901,164.8701,24806.0
2019-10-21 15:05:00,185.39,185.5,185.35,185.35,8915.0,164.8523,164.9501,164.8167,164.8167,8915.0
2019-10-21 15:10:00,185.33,185.36,185.26,185.29,8072.0,164.799,164.8256,164.7367,164.7634,8072.0
2019-10-21 15:15:00,185.29,185.37,185.27,185.32,11834.0,164.7634,164.8345,164.7456,164.7901,11834.0
2019-10-21 15:20:00,185.34,185.57,185.34,185.56,21969.0,164.8079,165.0124,164.8079,165.0035,21969.0
2019-10-21 15:25:00,185.58,185.66,185.57,185.63,16073.0,165.0213,165.0924,165.0124,165.0657,16073.0
2019-10-21 15:30:00,185.63,185.68,185.49,185.51,21317.0,165.0657,165.1102,164.9412,164.959,21317.0
2019-10-21 15:35:00,185.5,185.6,185.48,185.54,17193.0,164.9501,165.0391,164.9323,164.9857,17193.0
2019-10-21 15:40:00,185.55,185.74,185.49,185.72,25432.0,164.9946,165.1635,164.9412,165.1458,25432.0
2019-10-21 15:45:00,185.71,185.92,185.7,185.83,45656.0,165.1369,165.3236,165.128,165.2436,45656.0
2019-10-21 15:50:00,185.83,186.15,185.82,186.14,83182.0,165.2436,165.5281,165.2347,165.5192,83182.0
2019-10-21 15:55:00,186.14,186.2,185.93,186.16,128040.0,165.5192,165.5726,165.3325,165.537,128040.0
2019-10-22 09:30:00,186.09,186.71,185.76,185.93,18939.0,165.4748,166.0261,165.1813,165.3325,18939.0
2019-10-22 09:35:00,185.72,185.84,184.73,185.03,9413.0,165.1458,165.2525,164.2654,164.5322,9413.0
2019-10-22 09:40:00,184.87,185.55,184.66,185.55,4314.0,164.3899,164.9946,164.2032,164.9946,4314.0
2019-10-22 09:45:00,185.55,186.51,185.45,186.44,12458.0,164.9946,165.8482,164.9057,165.786,12458.0
2019-10-22 09:50:00,186.66,186.86,186.42,186.74,11332.0,165.9816,166.1595,165.7682,166.0528,11332.0
2019-10-22 09:55:00,186.74,186.93,186.52,186.59,9032.0,166.0528,166.2217,165.8571,165.9194,9032.0
2019-10-22 10:00:00,186.56,186.57,185.89,185.89,8311.0,165.8927,165.9016,165.2969,165.2969,8311.0
2019-10-22 10:05:00,185.9,186.71,185.89,186.7,10878.0,165.3058,166.0261,165.2969,166.0172,10878.0
2019-10-22 10:10:00,186.65,186.87,186.6,186.81,11331.0,165.9727,166.1684,165.9283,166.115,11331.0
2019-10-22 10:15:00,186.79,186.94,186.6,186.92,30961.0,166.0972,166.2306,165.9283,166.2128,30961.0
2019-10-22 10:20:00,186.94,187.79,186.92,187.79,32075.0,166.2306,166.9864,166.2128,166.9864,32075.0
2019-10-22 10:25:00,187.8,188.3,187.8,188.23,56859.0,166.9953,167.4399,166.9953,167.3777,56859.0
2019-10-22 10:30:00,188.21,188.88,188.02,188.47,53541.0,167.3599,167.9557,167.191,167.5911,53541.0
2019-10-22 10:35:00,188.47,189.24,188.31,189.15,35967.0,167.5911,168.2758,167.4488,168.1958,35967.0
2019-10-22 10:40:00,189.06,189.1,188.58,188.92,52845.0,168.1158,168.1513,167.6889,167.9913,52845.0
2019-10-22 10:45:00,188.95,188.95,188.54,188.58,13533.0,168.0179,168.0179,167.6534,167.6889,13533.0
2019-10-22 10:50:00,188.58,188.93,188.49,188.87,8661.0,167.6889,168.0002,167.6089,167.9468,8661.0
2019-10-22 10:55:00,188.85,188.87,188.22,188.24,16115.0,167.929,167.9468,167.3688,167.3866,16115.0
2019-10-22 11:00:00,188.25,188.29,187.41,187.6,49496.0,167.3955,167.4311,166.6485,166.8175,49496.0
2019-10-22 11:05:00,187.54,187.71,187.21,187.35,26654.0,166.7641,166.9153,166.4707,166.5952,26654.0
2019-10-22 11:10:00,187.37,187.58,187.3,187.42,18378.0,166.613,166.7997,166.5507,166.6574,18378.0
2019-10-22 11:15:00,187.43,187.45,187.1,187.15,15199.0,166.6663,166.6841,166.3729,166.4173,15199.0
2019-10-22 11:20:00,187.14,187.48,187.13,187.18,15826.0,166.4085,166.7108,166.3996,166.444,15826.0
2019-10-22 11:25:00,187.19,187.35,186.96,187.15,47509.0,166.4529,166.5952,166.2484,166.4173,47509.0
2019-10-22 11:30:00,187.12,187.2,186.94,187.19,12826.0,166.3907,166.4618,166.2306,166.4529,12826.0
2019-10-22 11:35:00,187.31,187.71,187.31,187.71,7473.0,166.5596,166.9153,166.5596,166.9153,7473.0
2019-10-22 11:40:00,187.86,187.92,187.67,187.7,9000.0,167.0487,167.102,166.8797,166.9064,9000.0
2019-10-22 11:45:00,187.71,187.71,187.59,187.69,6900.0,166.9153,166.9153,166.8086,166.8975,6900.0
2019-10-22 11:50:00,187.69,187.8,187.62,187.65,9842.0,166.8975,166.9953,166.8353,166.862,9842.0
2019-10-22 11:55:00,187.67,187.67,187.44,187.49,10512.0,166.8797,166.8797,166.6752,166.7197,10512.0
2019-10-22 12:00:00,187.53,187.61,187.21,187.21,6788.0,166.7552,166.8264,166.4707,166.4707,6788.0
2019-10-22 12:05:00,187.25,187.54,187.24,187.44,9975.0,166.5063,166.7641,166.4974,166.6752,9975.0
2019-10-22 12:10:00,187.42,187.53,187.34,187.43,4885.0,166.6574,166.7552,166.5863,166.6663,4885.0
2019-10-22 12:15:00,187.41,187.51,187.27,187.5,7463.0,166.6485,166.7375,166.5241,166.7286,7463.0
2019-10-22 12:20:00,187.51,187.53,187.22,187.34,7535.0,166.7375,166.7552,166.4796,166.5863,7535.0
2019-10-22 12:25:00,187.34,187.34,186.92,187.14,33505.0,166.5863,166.5863,166.2128,166.4085,33505.0
2019-10-22 12:30:00,187.22,187.77,187.21,187.49,44834.0,166.4796,166.9687,166.4707,166.7197,44834.0
2019-10-22 12:35:00,187.54,187.59,187.32,187.49,5700.0,166.7641,166.8086,166.5685,166.7197,5700.0
2019-10-22 12:40:00,187.43,187.6,187.4,187.55,10096.0,166.6663,166.8175,166.6396,166.773,10096.0
2019-10-22 12:45:00,187.59,187.85,187.56,187.62,4701.0,166.8086,167.0398,166.7819,166.8353,4701.0
2019-10-22 12:50:00,187.65,187.65,187.32,187.4,7350.0,166.862,166.862,166.5685,166.6396,7350.0
2019-10-22 12:55:00,187.3,187.79,187.3,187.7,15275.0,166.5507,166.9864,166.5507,166.9064,15275.0
2019-10-22 13:00:00,187.69,187.74,187.59,187.6,13555.0,166.8975,166.942,166.8086,166.8175,13555.0
2019-10-22 13:05:00,187.59,187.62,187.37,187.46,8375.0,166.8086,166.8353,166.613,166.693,8375.0
2019-10-22 13:10:00,187.52,187.53,187.41,187.48,6910.0,166.7464,166.7552,166.6485,166.7108,6910.0
2019-10-22 13:15:00,187.51,187.55,187.31,187.42,8825.0,166.7375,166.773,166.5596,166.6574,8825.0
2019-10-22 13:20:00,187.48,187.48,187.11,187.21,5300.0,166.7108,166.7108,166.3818,166.4707,5300.0
2019-10-22 13:25:00,187.17,187.34,187.17,187.25,19947.0,166.4351,166.5863,166.4351,166.5063,19947.0
2019-10-22 13:30:00,187.28,187.51,187.26,187.46,17488.0,166.5329,166.7375,166.5152,166.693,17488.0
2019-10-22 13:35:00,187.45,187.63,187.33,187.63,13234.0,166.6841,166.8442,166.5774,166.8442,13234.0
2019-10-22 13:40:00,187.64,187.75,187.54,187.75,19567.0,166.8531,166.9509,166.7641,166.9509,19567.0
2019-10-22 13:45:00,187.77,187.87,187.73,187.85,7359.0,166.9687,167.0576,166.9331,167.0398,7359.0
2019-10-22 13:50:00,187.87,188.05,187.78,187.95,15372.0,167.0576,167.2176,166.9776,167.1287,15372.0
2019-10-22 13:55:00,187.97,188.05,187.86,187.99,26035.0,167.1465,167.2176,167.0487,167.1643,26035.0
2019-10-22 14:00:00,187.95,188.04,187.83,187.83,16402.0,167.1287,167.2087,167.022,167.022,16402.0
2019-10-22 14:05:00,187.88,188.23,187.85,188.23,11955.0,167.0665,167.3777,167.0398,167.3777,11955.0
2019-10-22 14:10:00,188.19,188.41,188.1,188.39,21941.0,167.3421,167.5378,167.2621,167.52,21941.0
2019-10-22 14:15:00,188.41,188.59,188.31,188.39,10066.0,167.5378,167.6978,167.4488,167.52,10066.0
2019-10-22 14:20:00,188.41,188.44,188.21,188.22,16094.0,167.5378,167.5644,167.3599,167.3688,16094.0
2019-10-22 14:25:00,188.25,188.25,187.88,188.09,13169.0,167.3955,167.3955,167.0665,167.2532,13169.0
2019-10-22 14:30:00,188.16,188.24,187.68,187.76,15365.0,167.3155,167.3866,166.8886,166.9598,15365.0
2019-10-22 14:35:00,187.7,187.95,187.69,187.94,7558.0,166.9064,167.1287,166.8975,167.1198,7558.0
2019-10-22 14:40:00,187.93,187.96,187.75,187.87,13077.0,167.1109,167.1376,166.9509,167.0576,13077.0
2019-10-22 14:45:00,187.85,187.85,187.16,187.66,51033.0,167.0398,167.0398,166.4262,166.8708,51033.0
2019-10-22 14:50:00,187.72,187.86,187.51,187.81,14916.0,166.9242,167.0487,166.7375,167.0042,14916.0
2019-10-22 14:55:00,187.81,187.97,187.78,187.92,14459.0,167.0042,167.1465,166.9776,167.102,14459.0
2019-10-22 15:00:00,187.92,187.94,187.59,187.73,15101.0,167.102,167.1198,166.8086,166.9331,15101.0
2019-10-22 15:05:00,187.64,187.91,187.64,187.85,27431.0,166.8531,167.0932,166.8531,167.0398,27431.0
2019-10-22 15:10:00,187.83,188.2,187.72,187.94,38416.0,167.022,167.351,166.9242,167.1198,38416.0
2019-10-22 15:15:00,187.94,188.07,187.84,188.02,15613.0,167.1198,167.2354,167.0309,167.191,15613.0
2019-10-22 15:20:00,188.01,188.63,187.84,188.35,29166.0,167.1821,167.7334,167.0309,167.4844,29166.0
2019-10-22 15:25:00,188.31,188.4,188.16,188.33,18872.0,167.4488,167.5289,167.3155,167.4666,18872.0
2019-10-22 15:30:00,188.32,188.79,188.24,188.68,20473.0,167.4577,167.8757,167.3866,167.7778,20473.0
2019-10-22 15:35:00,188.67,188.8,188.53,188.69,40363.0,167.769,167.8846,167.6445,167.7867,40363.0
2019-10-22 15:40:00,188.59,188.8,188.55,188.63,30093.0,167.6978,167.8846,167.6623,167.7334,30093.0
2019-10-22 15:45:00,188.61,188.72,188.29,188.68,35244.0,167.7156,167.8134,167.4311,167.7778,35244.0
2019-10-22 15:50:00,188.7,188.79,188.52,188.62,61883.0,167.7956,167.8757,167.6356,167.7245,61883.0
2019-10-22 15:55:00,188.65,188.91,188.58,188.85,130007.0,167.7512,167.9824,167.6889,167.929,130007.0
2019-10-23 09:30:00,185.5,188.2,185.5,186.91,85721.0,164.9501,167.351,164.9501,166.2039,85721.0
2019-10-23 09:35:00,186.91,187.1,184.14,184.51,78610.0,166.2039,166.3729,163.7408,164.0698,78610.0
2019-10-23 09:40:00,184.67,185.5,184.64,185.23,26416.0,164.2121,164.9501,164.1854,164.71,26416.0
2019-10-23 09:45:00,185.13,185.55,184.53,184.53,78857.0,164.6211,164.9946,164.0876,164.0876,78857.0
2019-10-23 09:50:00,184.64,184.77,183.77,184.18,73270.0,164.1854,164.301,163.4118,163.7764,73270.0
2019-10-23 09:55:00,184.13,184.16,183.39,183.46,25563.0,163.7319,163.7586,163.0739,163.1361,25563.0
2019-10-23 10:00:00,183.53,184.03,183.09,184.0,29054.0,163.1984,163.643,162.8071,163.6163,29054.0
2019-10-23 10:05:00,184.08,185.15,184.0,184.73,37722.0,163.6874,164.6389,163.6163,164.2654,37722.0
2019-10-23 10:10:00,184.73,185.24,184.66,184.72,26296.0,164.2654,164.7189,164.2032,164.2565,26296.0
2019-10-23 10:15:00,184.79,184.89,184.2,184.37,21052.0,164.3188,164.4077,163.7941,163.9453,21052.0
2019-10-23 10:20:00,184.37,184.79,184.34,184.66,19494.0,163.9453,164.3188,163.9186,164.2032,19494.0
2019-10-23 10:25:00,184.47,184.78,184.0,184.19,20792.0,164.0342,164.3099,163.6163,163.7853,20792.0
2019-10-23 10:30:00,184.19,184.44,183.89,184.05,19586.0,163.7853,164.0076,163.5185,163.6608,19586.0
2019-10-23 10:35:00,184.02,184.15,183.84,184.05,32951.0,163.6341,163.7497,163.474,163.6608,32951.0
2019-10-23 10:40:00,184.1,184.39,183.24,183.24,40224.0,163.7052,163.9631,162.9405,162.9405,40224.0
2019-10-23 10:45:00,183.24,183.89,183.18,183.84,38453.0,162.9405,163.5185,162.8871,163.474,38453.0
2019-10-23 10:50:00,183.77,183.8,183.48,183.48,23478.0,163.4118,163.4385,163.1539,163.1539,23478.0
2019-10-23 10:55:00,183.53,183.53,183.0,183.52,22966.0,163.1984,163.1984,162.7271,163.1895,22966.0
2019-10-23 11:00:00,183.48,183.87,183.2,183.26,29382.0,163.1539,163.5007,162.9049,162.9583,29382.0
2019-10-23 11:05:00,183.23,183.48,183.2,183.25,26665.0,162.9316,163.1539,162.9049,162.9494,26665.0
2019-10-23 11:10:00,183.25,183.44,183.1,183.17,24613.0,162.9494,163.1183,162.816,162.8783,24613.0
2019-10-23 11:15:00,183.21,183.49,183.16,183.24,22247.0,162.9138,163.1628,162.8694,162.9405,22247.0
2019-10-23 11:20:00,183.27,183.44,183.18,183.19,15740.0,162.9672,163.1183,162.8871,162.896,15740.0
2019-10-23 11:25:00,183.19,183.38,183.13,183.24,22235.0,162.896,163.065,162.8427,162.9405,22235.0
2019-10-23 11:30:00,183.25,183.25,183.15,183.19,11790.0,162.9494,162.9494,162.8605,162.896,11790.0
2019-10-23 11:35:00,183.22,183.24,182.87,182.99,19605.0,162.9227,162.9405,162.6115,162.7182,19605.0
2019-10-23 11:40:00,183.02,183.11,182.87,183.04,18657.0,162.7449,162.8249,162.6115,162.7627,18657.0
2019-10-23 11:45:00,183.03,183.29,182.94,183.28,30056.0,162.7538,162.985,162.6737,162.9761,30056.0
2019-10-23 11:50:00,183.27,184.14,183.23,184.14,16527.0,162.9672,163.7408,162.9316,163.7408,16527.0
2019-10-23 11:55:00,184.19,184.25,183.8,183.96,17885.0,163.7853,163.8386,163.4385,163.5807,17885.0
2019-10-23 12:00:00,183.9,184.09,183.77,184.09,7761.0,163.5274,163.6963,163.4118,163.6963,7761.0
2019-10-23 12:05:00,184.09,184.49,184.0,184.32,23953.0,163.6963,164.052,163.6163,163.9009,23953.0
2019-10-23 12:10:00,184.23,184.8,184.19,184.8,13906.0,163.8208,164.3277,163.7853,164.3277,13906.0
2019-10-23 12:15:00,184.76,184.98,184.53,184.84,20476.0,164.2921,164.4877,164.0876,164.3632,20476.0
2019-10-23 12:20:00,184.91,185.06,184.89,184.95,11875.0,164.4255,164.5589,164.4077,164.4611,11875.0
2019-10-23 12:25:00,184.96,185.09,184.95,185.08,6907.0,164.47,164.5856,164.4611,164.5767,6907.0
2019-10-23 12:30:00,185.11,185.15,184.97,184.97,7195.0,164.6033,164.6389,164.4788,164.4788,7195.0
2019-10-23 12:35:00,184.91,185.36,184.91,185.36,14100.0,164.4255,164.8256,164.4255,164.8256,14100.0
2019-10-23 12:40:00,185.37,185.42,185.22,185.25,8875.0,164.8345,164.879,164.7012,164.7278,8875.0
2019-10-23 12:45:00,185.26,185.32,184.93,184.96,15430.0,164.7367,164.7901,164.4433,164.47,15430.0
2019-10-23 12:50:00,184.96,185.11,184.47,184.63,31405.0,164.47,164.6033,164.0342,164.1765,31405.0
2019-10-23 12:55:00,184.64,184.65,184.32,184.62,23521.0,164.1854,164.1943,163.9009,164.1676,23521.0
2019-10-23 13:00:00,184.66,184.76,184.64,184.65,5427.0,164.2032,164.2921,164.1854,164.1943,5427.0
2019-10-23 13:05:00,184.61,184.62,184.44,184.53,23170.0,164.1587,164.1676,164.0076,164.0876,23170.0
2019-10-23 13:10:00,184.5,184.61,184.5,184.53,11037.0,164.0609,164.1587,164.0609,164.0876,11037.0
2019-10-23 13:15:00,184.58,184.78,184.58,184.68,6396.0,164.1321,164.3099,164.1321,164.221,6396.0
2019-10-23 13:20:00,184.66,185.09,184.65,185.0,21543.0,164.2032,164.5856,164.1943,164.5055,21543.0
2019-10-23 13:25:00,185.02,185.1,184.85,184.97,9800.0,164.5233,164.5944,164.3721,164.4788,9800.0
2019-10-23 13:30:00,184.96,185.01,184.95,184.99,5364.0,164.47,164.5144,164.4611,164.4966,5364.0
2019-10-23 13:35:00,184.97,185.24,184.97,185.16,11933.0,164.4788,164.7189,164.4788,164.6478,11933.0
2019-10-23 13:40:00,185.16,185.23,185.09,185.13,11426.0,164.6478,164.71,164.5856,164.6211,11426.0
2019-10-23 13:45:00,185.11,185.11,184.78,184.79,15489.0,164.6033,164.6033,164.3099,164.3188,15489.0
2019-10-23 13:50:00,184.82,184.84,184.52,184.59,32307.0,164.3455,164.3632,164.0787,164.1409,32307.0
2019-10-23 13:55:00,184.6,184.84,184.53,184.77,13619.0,164.1498,164.3632,164.0876,164.301,13619.0
2019-10-23 14:00:00,184.78,184.99,184.73,184.92,15252.0,164.3099,164.4966,164.2654,164.4344,15252.0
2019-10-23 14:05:00,184.91,184.93,184.77,184.79,24021.0,164.4255,164.4433,164.301,164.3188,24021.0
2019-10-23 14:10:00,184.81,185.15,184.81,185.08,20343.0,164.3366,164.6389,164.3366,164.5767,20343.0
2019-10-23 14:15:00,185.04,185.06,184.94,185.02,11612.0,164.5411,164.5589,164.4522,164.5233,11612.0
2019-10-23 14:20:00,185.0,185.0,184.91,184.95,10088.0,164.5055,164.5055,164.4255,164.4611,10088.0
2019-10-23 14:25:00,184.96,184.98,184.76,184.77,11718.0,164.47,164.4877,164.2921,164.301,11718.0
2019-10-23 14:30:00,184.75,184.81,184.6,184.61,12961.0,164.2832,164.3366,164.1498,164.1587,12961.0
2019-10-23 14:35:00,184.65,184.67,184.3,184.4,30566.0,164.1943,164.2121,163.8831,163.972,30566.0
2019-10-23 14:40:00,184.43,184.46,184.37,184.43,7747.0,163.9987,164.0253,163.9453,163.9987,7747.0
2019-10-23 14:45:00,184.44,184.48,184.3,184.41,9662.0,164.0076,164.0431,163.8831,163.9809,9662.0
2019-10-23 14:50:00,184.4,184.41,184.27,184.27,21635.0,163.972,163.9809,163.8564,163.8564,21635.0
2019-10-23 14:55:00,184.27,184.34,184.26,184.28,7771.0,163.8564,163.9186,163.8475,163.8653,7771.0
2019-10-23 15:00:00,184.27,184.6,184.27,184.56,14582.0,163.8564,164.1498,163.8564,164.1143,14582.0
2019-10-23 15:05:00,184.55,185.0,184.48,184.98,12484.0,164.1054,164.5055,164.0431,164.4877,12484.0
2019-10-23 15:10:00,184.97,185.25,184.96,185.13,18362.0,164.4788,164.7278,164.47,164.6211,18362.0
2019-10-23 15:15:00,185.11,185.34,184.28,184.95,94498.0,164.6033,164.8079,163.8653,164.4611,94498.0
2019-10-23 15:20:00,184.94,185.06,184.64,184.73,120176.0,164.4522,164.5589,164.1854,164.2654,120176.0
2019-10-23 15:25:00,184.74,185.21,184.73,185.2,54026.0,164.2743,164.6923,164.2654,164.6834,54026.0
2019-10-23 15:30:00,185.16,185.66,185.12,185.49,87969.0,164.6478,165.0924,164.6122,164.9412,87969.0
2019-10-23 15:35:00,185.5,185.76,185.41,185.73,76372.0,164.9501,165.1813,164.8701,165.1547,76372.0
2019-10-23 15:40:00,185.7,185.72,184.93,185.04,58453.0,165.128,165.1458,164.4433,164.5411,58453.0
2019-10-23 15:45:00,185.04,185.07,184.31,184.53,66863.0,164.5411,164.5678,163.892,164.0876,66863.0
2019-10-23 15:50:00,184.51,184.61,184.31,184.36,55666.0,164.0698,164.1587,163.892,163.9364,55666.0
2019-10-23 15:55:00,184.37,184.89,184.21,184.86,144595.0,163.9453,164.4077,163.803,164.381,144595.0
2019-10-24 09:30:00,185.0,186.03,184.25,184.46,43009.0,164.5055,165.4214,163.8386,164.0253,43009.0
2019-10-24 09:35:00,184.46,184.78,183.29,184.18,46215.0,164.0253,164.3099,162.985,163.7764,46215.0
2019-10-24 09:40:00,184.25,184.25,183.71,183.73,12061.0,163.8386,163.8386,163.3584,163.3762,12061.0
2019-10-24 09:45:00,183.73,184.02,183.18,183.46,16913.0,163.3762,163.6341,162.8871,163.1361,16913.0
2019-10-24 09:50:00,183.49,183.55,182.98,183.41,20356.0,163.1628,163.2162,162.7093,163.0917,20356.0
2019-10-24 09:55:00,183.36,183.5,183.11,183.37,11694.0,163.0472,163.1717,162.8249,163.0561,11694.0
2019-10-24 10:00:00,183.42,183.63,183.2,183.2,18189.0,163.1006,163.2873,162.9049,162.9049,18189.0
2019-10-24 10:05:00,183.19,183.48,183.06,183.42,15366.0,162.896,163.1539,162.7804,163.1006,15366.0
2019-10-24 10:10:00,183.44,183.47,182.92,182.92,16013.0,163.1183,163.145,162.6559,162.6559,16013.0
2019-10-24 10:15:00,182.89,182.89,182.49,182.62,13327.0,162.6293,162.6293,162.2736,162.3892,13327.0
2019-10-24 10:20:00,182.58,182.76,182.48,182.59,10781.0,162.3536,162.5137,162.2647,162.3625,10781.0
2019-10-24 10:25:00,182.59,182.81,182.54,182.77,7830.0,162.3625,162.5581,162.318,162.5226,7830.0
2019-10-24 10:30:00,182.76,183.08,182.56,183.08,7186.0,162.5137,162.7982,162.3358,162.7982,7186.0
2019-10-24 10:35:00,183.34,183.94,183.27,183.9,9474.0,163.0294,163.563,162.9672,163.5274,9474.0
2019-10-24 10:40:00,183.99,184.35,183.92,184.21,15737.0,163.6074,163.9275,163.5452,163.803,15737.0
2019-10-24 10:45:00,184.08,184.26,184.08,184.18,5206.0,163.6874,163.8475,163.6874,163.7764,5206.0
2019-10-24 10:50:00,184.22,184.28,183.97,184.19,5135.0,163.8119,163.8653,163.5896,163.7853,5135.0
2019-10-24 10:55:00,184.19,184.27,183.98,183.98,13262.0,163.7853,163.8564,163.5985,163.5985,13262.0
2019-10-24 11:00:00,184.03,184.46,184.03,184.46,11013.0,163.643,164.0253,163.643,164.0253,11013.0
2019-10-24 11:05:00,184.46,184.92,184.46,184.92,12305.0,164.0253,164.4344,164.0253,164.4344,12305.0
2019-10-24 11:10:00,184.92,185.19,184.88,185.06,38828.0,164.4344,164.6745,164.3988,164.5589,38828.0
2019-10-24 11:15:00,185.06,185.33,184.98,185.05,20749.0,164.5589,164.799,164.4877,164.55,20749.0
2019-10-24 11:20:00,185.09,185.34,185.05,185.18,7954.0,164.5856,164.8079,164.55,164.6656,7954.0
2019-10-24 11:25:00,185.18,185.42,185.16,185.32,9638.0,164.6656,164.879,164.6478,164.7901,9638.0
2019-10-24 11:30:00,185.28,185.28,184.99,185.03,13335.0,164.7545,164.7545,164.4966,164.5322,13335.0
2019-10-24 11:35:00,185.07,185.29,185.03,185.27,9861.0,164.5678,164.7634,164.5322,164.7456,9861.0
2019-10-24 11:40:00,185.33,185.43,185.14,185.26,8888.0,164.799,164.8879,164.63,164.7367,8888.0
2019-10-24 11:45:00,185.23,185.34,185.12,185.18,8566.0,164.71,164.8079,164.6122,164.6656,8566.0
2019-10-24 11:50:00,185.19,185.33,185.01,185.24,16575.0,164.6745,164.799,164.5144,164.7189,16575.0
2019-10-24 11:55:00,185.28,185.5,185.23,185.47,10655.0,164.7545,164.9501,164.71,164.9235,10655.0
2019-10-24 12:00:00,185.46,185.49,185.1,185.1,7541.0,164.9146,164.9412,164.5944,164.5944,7541.0
2019-10-24 12:05:00,185.04,185.05,184.63,184.64,9279.0,164.5411,164.55,164.1765,164.1854,9279.0
2019-10-24 12:10:00,184.64,184.68,184.04,184.04,8757.0,164.1854,164.221,163.6519,163.6519,8757.0
2019-10-24 12:15:00,184.01,184.01,183.73,183.95,9599.0,163.6252,163.6252,163.3762,163.5718,9599.0
2019-10-24 12:20:00,183.97,184.01,183.63,183.63,7518.0,163.5896,163.6252,163.2873,163.2873,7518.0
2019-10-24 12:25:00,183.68,183.68,183.25,183.44,6227.0,163.3318,163.3318,162.9494,163.1183,6227.0
2019-10-24 12:30:00,183.48,183.58,183.29,183.58,6183.0,163.1539,163.2428,162.985,163.2428,6183.0
2019-10-24 12:35:00,183.58,183.86,183.58,183.84,4225.0,163.2428,163.4918,163.2428,163.474,4225.0
2019-10-24 12:40:00,183.84,183.85,183.58,183.84,3212.0,163.474,163.4829,163.2428,163.474,3212.0
2019-10-24 12:45:00,183.82,183.84,183.69,183.8,5952.0,163.4562,163.474,163.3406,163.4385,5952.0
2019-10-24 12:50:00,183.8,183.86,183.79,183.79,3875.0,163.4385,163.4918,163.4296,163.4296,3875.0
2019-10-24 12:55:00,183.83,183.84,183.59,183.67,8062.0,163.4651,163.474,163.2517,163.3229,8062.0
2019-10-24 13:00:00,183.63,183.73,183.57,183.72,5670.0,163.2873,163.3762,163.2339,163.3673,5670.0
2019-10-24 13:05:00,183.75,183.83,183.7,183.7,4485.0,163.394,163.4651,163.3495,163.3495,4485.0
2019-10-24 13:10:00,183.7,183.7,183.6,183.63,6750.0,163.3495,163.3495,163.2606,163.2873,6750.0
2019-10-24 13:15:00,183.64,183.67,183.52,183.57,5236.0,163.2962,163.3229,163.1895,163.2339,5236.0
2019-10-24 13:20:00,183.56,183.65,183.46,183.54,4688.0,163.225,163.3051,163.1361,163.2073,4688.0
2019-10-24 13:25:00,183.54,183.54,183.26,183.34,7100.0,163.2073,163.2073,162.9583,163.0294,7100.0
2019-10-24 13:30:00,183.34,183.35,183.0,183.1,11070.0,163.0294,163.0383,162.7271,162.816,11070.0
2019-10-24 13:35:00,183.13,183.4,183.13,183.32,6983.0,162.8427,163.0828,162.8427,163.0116,6983.0
2019-10-24 13:40:00,183.32,183.44,183.3,183.42,3104.0,163.0116,163.1183,162.9939,163.1006,3104.0
2019-10-24 13:45:00,183.38,183.5,183.35,183.48,5108.0,163.065,163.1717,163.0383,163.1539,5108.0
2019-10-24 13:50:00,183.47,183.52,183.4,183.49,4100.0,163.145,163.1895,163.0828,163.1628,4100.0
2019-10-24 13:55:00,183.5,183.52,183.39,183.5,5206.0,163.1717,163.1895,163.0739,163.1717,5206.0
2019-10-24 14:00:00,183.52,184.06,183.48,183.9,9536.0,163.1895,163.6697,163.1539,163.5274,9536.0
2019-10-24 14:05:00,183.9,183.94,183.79,183.84,8889.0,163.5274,163.563,163.4296,163.474,8889.0
2019-10-24 14:10:00,183.85,184.16,183.85,184.07,4400.0,163.4829,163.7586,163.4829,163.6785,4400.0
2019-10-24 14:15:00,184.07,184.15,184.0,184.15,4652.0,163.6785,163.7497,163.6163,163.7497,4652.0
2019-10-24 14:20:00,184.18,184.4,184.13,184.4,6676.0,163.7764,163.972,163.7319,163.972,6676.0
2019-10-24 14:25:00,184.42,184.56,184.39,184.52,7078.0,163.9898,164.1143,163.9631,164.0787,7078.0
2019-10-24 14:30:00,184.5,184.5,183.96,184.11,7543.0,164.0609,164.0609,163.5807,163.7141,7543.0
2019-10-24 14:35:00,184.05,184.12,183.93,184.06,6304.0,163.6608,163.723,163.5541,163.6697,6304.0
2019-10-24 14:40:00,184.03,184.24,183.93,184.17,10362.0,163.643,163.8297,163.5541,163.7675,10362.0
2019-10-24 14:45:00,184.17,184.25,184.09,184.09,5198.0,163.7675,163.8386,163.6963,163.6963,5198.0
2019-10-24 14:50:00,184.12,184.2,184.12,184.18,4089.0,163.723,163.7941,163.723,163.7764,4089.0
2019-10-24 14:55:00,184.17,184.18,183.99,184.05,6352.0,163.7675,163.7764,163.6074,163.6608,6352.0
2019-10-24 15:00:00,184.07,184.18,184.0,184.01,6403.0,163.6785,163.7764,163.6163,163.6252,6403.0
2019-10-24 15:05:00,183.98,184.1,183.95,184.01,6071.0,163.5985,163.7052,163.5718,163.6252,6071.0
2019-10-24 15:10:00,184.02,184.06,183.95,184.0,8270.0,163.6341,163.6697,163.5718,163.6163,8270.0
2019-10-24 15:15:00,184.0,184.06,183.86,183.92,14660.0,163.6163,163.6697,163.4918,163.5452,14660.0
2019-10-24 15:20:00,183.94,184.02,183.86,183.98,15073.0,163.563,163.6341,163.4918,163.5985,15073.0
2019-10-24 15:25:00,183.98,184.0,183.87,183.89,10150.0,163.5985,163.6163,163.5007,163.5185,10150.0
2019-10-24 15:30:00,183.85,183.85,183.6,183.63,10479.0,163.4829,163.4829,163.2606,163.2873,10479.0
2019-10-24 15:35:00,183.63,183.66,183.42,183.5,12016.0,163.2873,163.314,163.1006,163.1717,12016.0
2019-10-24 15:40:00,183.51,183.58,183.45,183.55,13409.0,163.1806,163.2428,163.1272,163.2162,13409.0
2019-10-24 15:45:00,183.58,183.58,183.35,183.47,19146.0,163.2428,163.2428,163.0383,163.145,19146.0
2019-10-24 15:50:00,183.47,183.59,183.27,183.32,40486.0,163.145,163.2517,162.9672,163.0116,40486.0
2019-10-24 15:55:00,183.32,183.41,183.1,183.15,72291.0,163.0116,163.0917,162.816,162.8605,72291.0
2019-10-25 09:30:00,183.64,183.89,182.8,183.62,12131.0,163.2962,163.5185,162.5492,163.2784,12131.0
2019-10-25 09:35:00,183.96,184.1,183.71,183.78,3407.0,163.5807,163.7052,163.3584,163.4207,3407.0
2019-10-25 09:40:00,183.73,183.97,183.61,183.73,3388.0,163.3762,163.5896,163.2695,163.3762,3388.0
2019-10-25 09:45:00,183.72,183.72,183.23,183.23,1900.0,163.3673,163.3673,162.9316,162.9316,1900.0
2019-10-25 09:50:00,183.22,183.42,183.02,183.28,3900.0,162.9227,163.1006,162.7449,162.9761,3900.0
2019-10-25 09:55:00,183.22,183.45,183.02,183.23,4591.0,162.9227,163.1272,162.7449,162.9316,4591.0
2019-10-25 10:00:00,183.25,183.69,183.24,183.49,6558.0,162.9494,163.3406,162.9405,163.1628,6558.0
2019-10-25 10:05:00,183.46,183.95,183.44,183.94,3810.0,163.1361,163.5718,163.1183,163.563,3810.0
2019-10-25 10:10:00,183.86,184.37,183.85,184.37,12671.0,163.4918,163.9453,163.4829,163.9453,12671.0
2019-10-25 10:15:00,184.52,184.66,184.44,184.66,5657.0,164.0787,164.2032,164.0076,164.2032,5657.0
2019-10-25 10:20:00,184.69,185.26,184.67,185.09,20043.0,164.2299,164.7367,164.2121,164.5856,20043.0
2019-10-25 10:25:00,185.04,185.06,184.72,184.75,4987.0,164.5411,164.5589,164.2565,164.2832,4987.0
2019-10-25 10:30:00,184.79,184.97,184.67,184.68,6800.0,164.3188,164.4788,164.2121,164.221,6800.0
2019-10-25 10:35:00,184.67,184.77,184.56,184.66,8305.0,164.2121,164.301,164.1143,164.2032,8305.0
2019-10-25 10:40:00,184.69,184.96,184.65,184.84,12434.0,164.2299,164.47,164.1943,164.3632,12434.0
2019-10-25 10:45:00,184.84,185.19,184.8,185.14,10228.0,164.3632,164.6745,164.3277,164.63,10228.0
2019-10-25 10:50:00,185.23,185.37,185.23,185.32,5144.0,164.71,164.8345,164.71,164.7901,5144.0
2019-10-25 10:55:00,185.31,185.33,185.03,185.19,11066.0,164.7812,164.799,164.5322,164.6745,11066.0
2019-10-25 11:00:00,185.26,185.26,185.11,185.17,6678.0,164.7367,164.7367,164.6033,164.6567,6678.0
2019-10-25 11:05:00,185.14,185.47,185.13,185.45,9553.0,164.63,164.9235,164.6211,164.9057,9553.0
2019-10-25 11:10:00,185.42,185.57,185.37,185.4,12974.0,164.879,165.0124,164.8345,164.8612,12974.0
2019-10-25 11:15:00,185.44,185.44,185.05,185.05,6652.0,164.8968,164.8968,164.55,164.55,6652.0
2019-10-25 11:20:00,185.09,185.35,185.09,185.34,7006.0,164.5856,164.8167,164.5856,164.8079,7006.0
2019-10-25 11:25:00,185.33,185.56,185.33,185.46,3967.0,164.799,165.0035,164.799,164.9146,3967.0
2019-10-25 11:30:00,185.41,185.41,185.23,185.24,2310.0,164.8701,164.8701,164.71,164.7189,2310.0
2019-10-25 11:35:00,185.27,185.29,185.12,185.22,4029.0,164.7456,164.7634,164.6122,164.7012,4029.0
2019-10-25 11:40:00,185.26,185.63,185.21,185.63,8981.0,164.7367,165.0657,164.6923,165.0657,8981.0
2019-10-25 11:45:00,185.66,185.97,185.64,185.88,6332.0,165.0924,165.3681,165.0746,165.288,6332.0
2019-10-25 11:50:00,185.92,186.02,185.85,186.01,4139.0,165.3236,165.4125,165.2614,165.4036,4139.0
2019-10-25 11:55:00,186.0,186.11,186.0,186.06,3460.0,165.3947,165.4926,165.3947,165.4481,3460.0
2019-10-25 12:00:00,186.05,186.29,186.01,186.03,23307.0,165.4392,165.6526,165.4036,165.4214,23307.0
2019-10-25 12:05:00,186.04,186.21,185.96,186.13,18701.0,165.4303,165.5815,165.3592,165.5103,18701.0
2019-10-25 12:10:00,186.08,186.13,185.49,185.49,19509.0,165.4659,165.5103,164.9412,164.9412,19509.0
2019-10-25 12:15:00,185.52,186.01,185.52,186.01,7627.0,164.9679,165.4036,164.9679,165.4036,7627.0
2019-10-25 12:20:00,186.01,186.14,185.96,186.11,6110.0,165.4036,165.5192,165.3592,165.4926,6110.0
2019-10-25 12:25:00,186.08,186.26,186.02,186.12,5403.0,165.4659,165.6259,165.4125,165.5014,5403.0
2019-10-25 12:30:00,186.08,186.35,185.93,186.35,18152.0,165.4659,165.706,165.3325,165.706,18152.0
2019-10-25 12:35:00,186.3,186.88,186.3,186.74,21763.0,165.6615,166.1773,165.6615,166.0528,21763.0
2019-10-25 12:40:00,186.74,186.81,186.62,186.74,22615.0,166.0528,166.115,165.9461,166.0528,22615.0
2019-10-25 12:45:00,186.74,186.82,186.69,186.78,14200.0,166.0528,166.1239,166.0083,166.0883,14200.0
2019-10-25 12:50:00,186.81,187.02,186.68,186.74,27497.0,166.115,166.3017,165.9994,166.0528,27497.0
2019-10-25 12:55:00,186.77,186.79,186.65,186.75,25481.0,166.0794,166.0972,165.9727,166.0617,25481.0
2019-10-25 13:00:00,186.75,186.9,186.68,186.88,14474.0,166.0617,166.195,165.9994,166.1773,14474.0
2019-10-25 13:05:00,186.85,187.1,186.85,186.99,47080.0,166.1506,166.3729,166.1506,166.2751,47080.0
2019-10-25 13:10:00,186.98,187.2,186.94,187.15,9246.0,166.2662,166.4618,166.2306,166.4173,9246.0
2019-10-25 13:15:00,187.15,187.15,187.02,187.11,5727.0,166.4173,166.4173,166.3017,166.3818,5727.0
2019-10-25 13:20:00,187.16,187.35,187.09,187.13,19907.0,166.4262,166.5952,166.364,166.3996,19907.0
2019-10-25 13:25:00,187.09,187.12,186.96,187.09,3825.0,166.364,166.3907,166.2484,166.364,3825.0
2019-10-25 13:30:00,187.05,187.27,187.03,187.23,11362.0,166.3284,166.5241,166.3106,166.4885,11362.0
2019-10-25 13:35:00,187.21,187.55,187.17,187.53,5727.0,166.4707,166.773,166.4351,166.7552,5727.0
2019-10-25 13:40:00,187.51,187.63,187.45,187.63,9475.0,166.7375,166.8442,166.6841,166.8442,9475.0
2019-10-25 13:45:00,187.6,187.63,187.25,187.34,9319.0,166.8175,166.8442,166.5063,166.5863,9319.0
2019-10-25 13:50:00,187.31,187.43,187.22,187.36,6498.0,166.5596,166.6663,166.4796,166.6041,6498.0
2019-10-25 13:55:00,187.36,187.47,187.31,187.43,5169.0,166.6041,166.7019,166.5596,166.6663,5169.0
2019-10-25 14:00:00,187.38,187.5,187.13,187.23,10629.0,166.6219,166.7286,166.3996,166.4885,10629.0
2019-10-25 14:05:00,187.24,187.53,187.2,187.53,8466.0,166.4974,166.7552,166.4618,166.7552,8466.0
2019-10-25 14:10:00,187.53,187.65,187.41,187.65,9845.0,166.7552,166.862,166.6485,166.862,9845.0
2019-10-25 14:15:00,187.68,187.69,187.3,187.3,20038.0,166.8886,166.8975,166.5507,166.5507,20038.0
2019-10-25 14:20:00,187.3,187.59,187.26,187.56,16503.0,166.5507,166.8086,166.5152,166.7819,16503.0
2019-10-25 14:25:00,187.58,187.76,187.57,187.69,12733.0,166.7997,166.9598,166.7908,166.8975,12733.0
2019-10-25 14:30:00,187.69,187.78,187.62,187.69,9146.0,166.8975,166.9776,166.8353,166.8975,9146.0
2019-10-25 14:35:00,187.66,187.7,187.5,187.58,10786.0,166.8708,166.9064,166.7286,166.7997,10786.0
2019-10-25 14:40:00,187.54,187.79,187.52,187.79,4401.0,166.7641,166.9864,166.7464,166.9864,4401.0
2019-10-25 14:45:00,187.79,187.81,187.64,187.69,13518.0,166.9864,167.0042,166.8531,166.8975,13518.0
2019-10-25 14:50:00,187.6,187.67,187.49,187.61,13066.0,166.8175,166.8797,166.7197,166.8264,13066.0
2019-10-25 14:55:00,187.59,187.79,187.58,187.65,9365.0,166.8086,166.9864,166.7997,166.862,9365.0
2019-10-25 15:00:00,187.61,187.67,187.49,187.65,17767.0,166.8264,166.8797,166.7197,166.862,17767.0
2019-10-25 15:05:00,187.66,187.73,187.5,187.69,14250.0,166.8708,166.9331,166.7286,166.8975,14250.0
2019-10-25 15:10:00,187.71,187.85,187.7,187.71,11594.0,166.9153,167.0398,166.9064,166.9153,11594.0
2019-10-25 15:15:00,187.71,188.06,187.71,188.06,18530.0,166.9153,167.2265,166.9153,167.2265,18530.0
2019-10-25 15:20:00,188.03,188.03,187.82,187.85,23930.0,167.1999,167.1999,167.0131,167.0398,23930.0
2019-10-25 15:25:00,187.85,187.92,187.77,187.78,16267.0,167.0398,167.102,166.9687,166.9776,16267.0
2019-10-25 15:30:00,187.78,187.84,187.7,187.76,22149.0,166.9776,167.0309,166.9064,166.9598,22149.0
2019-10-25 15:35:00,187.76,187.82,187.71,187.77,23998.0,166.9598,167.0131,166.9153,166.9687,23998.0
2019-10-25 15:40:00,187.77,188.14,187.77,188.09,22341.0,166.9687,167.2977,166.9687,167.2532,22341.0
2019-10-25 15:45:00,188.07,188.09,187.97,188.0,28639.0,167.2354,167.2532,167.1465,167.1732,28639.0
2019-10-25 15:50:00,188.01,188.28,187.94,188.23,55454.0,167.1821,167.4222,167.1198,167.3777,55454.0
2019-10-25 15:55:00,188.25,188.5,188.15,188.28,148278.0,167.3955,167.6178,167.3066,167.4222,148278.0
2019-10-28 09:30:00,188.38,189.45,188.38,188.8,27916.0,167.5111,168.4625,167.5111,167.8846,27916.0
2019-10-28 09:35:00,188.87,189.79,188.87,189.79,17739.0,167.9468,168.7649,167.9468,168.7649,17739.0
2019-10-28 09:40:00,189.56,190.26,189.56,190.12,16128.0,168.5604,169.1828,168.5604,169.0583,16128.0
2019-10-28 09:45:00,190.13,190.43,189.93,189.99,14346.0,169.0672,169.334,168.8894,168.9427,14346.0
2019-10-28 09:50:00,190.2,190.46,190.0,190.43,27203.0,169.1295,169.3607,168.9516,169.334,27203.0
2019-10-28 09:55:00,190.46,190.68,190.16,190.26,20833.0,169.3607,169.5563,169.0939,169.1828,20833.0
2019-10-28 10:00:00,190.3,190.36,189.12,189.21,19413.0,169.2184,169.2717,168.1691,168.2491,19413.0
2019-10-28 10:05:00,189.21,189.29,188.98,189.27,9504.0,168.2491,168.3203,168.0446,168.3025,9504.0
2019-10-28 10:10:00,189.25,189.32,189.08,189.19,9948.0,168.2847,168.3469,168.1335,168.2314,9948.0
2019-10-28 10:15:00,189.18,189.32,188.83,188.92,11684.0,168.2225,168.3469,167.9112,167.9913,11684.0
2019-10-28 10:20:00,188.81,189.46,188.8,188.96,24315.0,167.8934,168.4714,167.8846,168.0268,24315.0
2019-10-28 10:25:00,188.85,188.98,188.76,188.96,7267.0,167.929,168.0446,167.849,168.0268,7267.0
2019-10-28 10:30:00,188.97,188.97,188.61,188.83,5291.0,168.0357,168.0357,167.7156,167.9112,5291.0
2019-10-28 10:35:00,188.84,188.98,188.42,188.42,29569.0,167.9201,168.0446,167.5467,167.5467,29569.0
2019-10-28 10:40:00,188.4,188.49,188.17,188.17,45455.0,167.5289,167.6089,167.3243,167.3243,45455.0
2019-10-28 10:45:00,188.2,188.23,187.7,188.06,10483.0,167.351,167.3777,166.9064,167.2265,10483.0
2019-10-28 10:50:00,188.06,188.08,187.53,187.53,12797.0,167.2265,167.2443,166.7552,166.7552,12797.0
2019-10-28 10:55:00,187.47,187.55,187.26,187.26,11618.0,166.7019,166.773,166.5152,166.5152,11618.0
2019-10-28 11:00:00,187.31,187.31,186.85,186.96,18341.0,166.5596,166.5596,166.1506,166.2484,18341.0
2019-10-28 11:05:00,186.96,187.02,186.36,186.72,24100.0,166.2484,166.3017,165.7149,166.035,24100.0
2019-10-28 11:10:00,186.77,187.33,186.68,187.06,23248.0,166.0794,166.5774,165.9994,166.3373,23248.0
2019-10-28 11:15:00,187.06,187.25,186.97,187.13,11686.0,166.3373,166.5063,166.2573,166.3996,11686.0
2019-10-28 11:20:00,187.18,187.24,186.94,187.23,15925.0,166.444,166.4974,166.2306,166.4885,15925.0
2019-10-28 11:25:00,187.22,187.34,187.11,187.3,27198.0,166.4796,166.5863,166.3818,166.5507,27198.0
2019-10-28 11:30:00,187.27,187.39,187.18,187.23,17067.0,166.5241,166.6308,166.444,166.4885,17067.0
2019-10-28 11:35:00,187.25,187.68,187.23,187.61,9531.0,166.5063,166.8886,166.4885,166.8264,9531.0
2019-10-28 11:40:00,187.61,187.68,187.32,187.48,11666.0,166.8264,166.8886,166.5685,166.7108,11666.0
2019-10-28 11:45:00,187.4,188.08,187.4,187.9,17735.0,166.6396,167.2443,166.6396,167.0843,17735.0
2019-10-28 11:50:00,187.92,188.55,187.82,187.9,9577.0,167.102,167.6623,167.0131,167.0843,9577.0
2019-10-28 11:55:00,187.88,188.16,187.63,187.86,11515.0,167.0665,167.3155,166.8442,167.0487,11515.0
2019-10-28 12:00:00,187.87,188.12,187.73,188.01,9995.0,167.0576,167.2799,166.9331,167.1821,9995.0
2019-10-28 12:05:00,188.01,188.16,187.98,188.02,4589.0,167.1821,167.3155,167.1554,167.191,4589.0
2019-10-28 12:10:00,188.08,188.14,188.06,188.09,3756.0,167.2443,167.2977,167.2265,167.2532,3756.0
2019-10-28 12:15:00,188.09,188.11,187.78,187.86,13576.0,167.2532,167.271,166.9776,167.0487,13576.0
2019-10-28 12:20:00,187.88,188.09,187.8,188.03,9001.0,167.0665,167.2532,166.9953,167.1999,9001.0
2019-10-28 12:25:00,188.0,188.03,187.77,187.88,8852.0,167.1732,167.1999,166.9687,167.0665,8852.0
2019-10-28 12:30:00,187.85,187.89,187.65,187.65,8211.0,167.0398,167.0754,166.862,166.862,8211.0
2019-10-28 12:35:00,187.67,187.85,187.62,187.81,9333.0,166.8797,167.0398,166.8353,167.0042,9333.0
2019-10-28 12:40:00,187.81,187.82,187.65,187.68,8108.0,167.0042,167.0131,166.862,166.8886,8108.0
2019-10-28 12:45:00,187.66,187.9,187.64,187.89,10231.0,166.8708,167.0843,166.8531,167.0754,10231.0
2019-10-28 12:50:00,187.89,188.01,187.88,187.99,5024.0,167.0754,167.1821,167.0665,167.1643,5024.0
2019-10-28 12:55:00,187.99,188.0,187.86,187.92,4983.0,167.1643,167.1732,167.0487,167.102,4983.0
2019-10-28 13:00:00,187.96,188.03,187.92,188.0,4550.0,167.1376,167.1999,167.102,167.1732,4550.0
2019-10-28 13:05:00,188.0,188.06,187.9,188.02,6424.0,167.1732,167.2265,167.0843,167.191,6424.0
2019-10-28 13:10:00,188.0,188.1,187.97,188.06,8942.0,167.1732,167.2621,167.1465,167.2265,8942.0
2019-10-28 13:15:00,188.05,188.06,187.97,187.98,7649.0,167.2176,167.2265,167.1465,167.1554,7649.0
2019-10-28 13:20:00,187.98,188.08,187.97,188.03,6549.0,167.1554,167.2443,167.1465,167.1999,6549.0
2019-10-28 13:25:00,188.0,188.23,187.99,188.19,19188.0,167.1732,167.3777,167.1643,167.3421,19188.0
2019-10-28 13:30:00,188.19,188.34,188.16,188.34,10447.0,167.3421,167.4755,167.3155,167.4755,10447.0
2019-10-28 13:35:00,188.34,188.34,188.02,188.06,14638.0,167.4755,167.4755,167.191,167.2265,14638.0
2019-10-28 13:40:00,188.07,188.16,187.86,187.86,5986.0,167.2354,167.3155,167.0487,167.0487,5986.0
2019-10-28 13:45:00,187.9,188.01,187.89,187.92,5299.0,167.0843,167.1821,167.0754,167.102,5299.0
2019-10-28 13:50:00,187.9,187.91,187.74,187.75,9893.0,167.0843,167.0932,166.942,166.9509,9893.0
2019-10-28 13:55:00,187.74,187.81,187.62,187.73,14023.0,166.942,167.0042,166.8353,166.9331,14023.0
2019-10-28 14:00:00,187.72,188.01,187.72,187.92,6599.0,166.9242,167.1821,166.9242,167.102,6599.0
2019-10-28 14:05:00,187.89,187.95,187.77,187.77,10603.0,167.0754,167.1287,166.9687,166.9687,10603.0
2019-10-28 14:10:00,187.77,187.87,187.76,187.82,9220.0,166.9687,167.0576,166.9598,167.0131,9220.0
2019-10-28 14:15:00,187.84,187.91,187.82,187.84,6050.0,167.0309,167.0932,167.0131,167.0309,6050.0
2019-10-28 14:20:00,187.84,187.86,187.69,187.82,9794.0,167.0309,167.0487,166.8975,167.0131,9794.0
2019-10-28 14:25:00,187.82,187.82,187.62,187.74,11518.0,167.0131,167.0131,166.8353,166.942,11518.0
2019-10-28 14:30:00,187.74,187.81,187.71,187.78,15220.0,166.942,167.0042,166.9153,166.9776,15220.0
2019-10-28 14:35:00,187.78,188.01,187.78,187.99,6873.0,166.9776,167.1821,166.9776,167.1643,6873.0
2019-10-28 14:40:00,187.99,188.07,187.96,188.05,10574.0,167.1643,167.2354,167.1376,167.2176,10574.0
2019-10-28 14:45:00,188.03,188.21,188.03,188.12,12212.0,167.1999,167.3599,167.1999,167.2799,12212.0
2019-10-28 14:50:00,188.1,188.1,187.76,187.83,9536.0,167.2621,167.2621,166.9598,167.022,9536.0
2019-10-28 14:55:00,187.84,187.92,187.73,187.76,9837.0,167.0309,167.102,166.9331,166.9598,9837.0
2019-10-28 15:00:00,187.7,187.8,187.67,187.67,10197.0,166.9064,166.9953,166.8797,166.8797,10197.0
2019-10-28 15:05:00,187.69,187.75,187.63,187.7,15620.0,166.8975,166.9509,166.8442,166.9064,15620.0
2019-10-28 15:10:00,187.72,187.82,187.71,187.78,12570.0,166.9242,167.0131,166.9153,166.9776,12570.0
2019-10-28 15:15:00,187.76,187.78,187.65,187.69,10990.0,166.9598,166.9776,166.862,166.8975,10990.0
2019-10-28 15:20:00,187.7,187.85,187.69,187.77,9955.0,166.9064,167.0398,166.8975,166.9687,9955.0
2019-10-28 15:25:00,187.77,187.81,187.72,187.81,8854.0,166.9687,167.0042,166.9242,167.0042,8854.0
2019-10-28 15:30:00,187.79,187.9,187.73,187.86,14404.0,166.9864,167.0843,166.9331,167.0487,14404.0
2019-10-28 15:35:00,187.86,187.9,187.74,187.81,12122.0,167.0487,167.0843,166.942,167.0042,12122.0
2019-10-28 15:40:00,187.8,187.81,187.68,187.7,12717.0,166.9953,167.0042,166.8886,166.9064,12717.0
2019-10-28 15:45:00,187.72,187.8,187.58,187.79,29363.0,166.9242,166.9953,166.7997,166.9864,29363.0
2019-10-28 15:50:00,187.78,187.78,187.43,187.49,52566.0,166.9776,166.9776,166.6663,166.7197,52566.0
2019-10-28 15:55:00,187.5,187.93,187.47,187.79,102997.0,166.7286,167.1109,166.7019,166.9864,102997.0
2019-10-29 09:30:00,186.64,187.42,186.09,186.43,26033.0,165.9638,166.6574,165.4748,165.7771,26033.0
2019-10-29 09:35:00,186.59,187.36,186.43,187.0,13276.0,165.9194,166.6041,165.7771,166.284,13276.0
2019-10-29 09:40:00,187.02,187.48,186.77,187.2,32210.0,166.3017,166.7108,166.0794,166.4618,32210.0
2019-10-29 09:45:00,187.39,187.39,186.8,187.13,17067.0,166.6308,166.6308,166.1061,166.3996,17067.0
2019-10-29 09:50:00,187.21,187.92,187.13,187.23,17144.0,166.4707,167.102,166.3996,166.4885,17144.0
2019-10-29 09:55:00,187.23,187.23,186.84,186.98,17252.0,166.4885,166.4885,166.1417,166.2662,17252.0
2019-10-29 10:00:00,187.06,187.31,186.95,187.23,10955.0,166.3373,166.5596,166.2395,166.4885,10955.0
2019-10-29 10:05:00,187.21,187.29,187.13,187.19,9358.0,166.4707,166.5418,166.3996,166.4529,9358.0
2019-10-29 10:10:00,187.19,187.26,186.53,186.53,28794.0,166.4529,166.5152,165.866,165.866,28794.0
2019-10-29 10:15:00,186.66,187.02,186.62,186.95,76758.0,165.9816,166.3017,165.9461,166.2395,76758.0
2019-10-29 10:20:00,186.96,187.18,186.87,187.03,14953.0,166.2484,166.444,166.1684,166.3106,14953.0
2019-10-29 10:25:00,187.0,187.13,187.0,187.0,13450.0,166.284,166.3996,166.284,166.284,13450.0
2019-10-29 10:30:00,187.03,187.34,186.98,187.33,15768.0,166.3106,166.5863,166.2662,166.5774,15768.0
2019-10-29 10:35:00,187.29,187.34,187.08,187.29,14869.0,166.5418,166.5863,166.3551,166.5418,14869.0
2019-10-29 10:40:00,187.26,187.27,186.65,186.81,51777.0,166.5152,166.5241,165.9727,166.115,51777.0
2019-10-29 10:45:00,186.77,187.18,186.77,186.94,17151.0,166.0794,166.444,166.0794,166.2306,17151.0
2019-10-29 10:50:00,186.94,187.08,186.93,187.03,6310.0,166.2306,166.3551,166.2217,166.3106,6310.0
2019-10-29 10:55:00,187.03,187.21,186.9,186.97,23344.0,166.3106,166.4707,166.195,166.2573,23344.0
2019-10-29 11:00:00,186.99,187.0,186.5,186.62,15098.0,166.2751,166.284,165.8394,165.9461,15098.0
2019-10-29 11:05:00,186.66,186.77,186.57,186.63,10320.0,165.9816,166.0794,165.9016,165.9549,10320.0
2019-10-29 11:10:00,186.64,186.78,186.5,186.5,7128.0,165.9638,166.0883,165.8394,165.8394,7128.0
2019-10-29 11:15:00,186.55,186.63,186.26,186.27,5979.0,165.8838,165.9549,165.6259,165.6348,5979.0
2019-10-29 11:20:00,186.27,186.28,185.93,185.93,9664.0,165.6348,165.6437,165.3325,165.3325,9664.0
2019-10-29 11:25:00,185.91,186.15,185.87,186.11,13036.0,165.3147,165.5281,165.2791,165.4926,13036.0
2019-10-29 11:30:00,186.15,186.17,186.04,186.11,6452.0,165.5281,165.5459,165.4303,165.4926,6452.0
2019-10-29 11:35:00,186.08,186.17,185.85,185.85,8505.0,165.4659,165.5459,165.2614,165.2614,8505.0
2019-10-29 11:40:00,185.84,186.08,185.82,186.08,6300.0,165.2525,165.4659,165.2347,165.4659,6300.0
2019-10-29 11:45:00,186.06,186.21,186.06,186.09,4352.0,165.4481,165.5815,165.4481,165.4748,4352.0
2019-10-29 11:50:00,186.06,186.18,185.87,185.9,10093.0,165.4481,165.5548,165.2791,165.3058,10093.0
2019-10-29 11:55:00,185.9,186.12,185.32,185.75,17194.0,165.3058,165.5014,164.7901,165.1724,17194.0
2019-10-29 12:00:00,185.65,186.17,185.46,186.17,11056.0,165.0835,165.5459,164.9146,165.5459,11056.0
2019-10-29 12:05:00,186.16,186.21,186.07,186.13,4924.0,165.537,165.5815,165.457,165.5103,4924.0
2019-10-29 12:10:00,186.09,186.15,185.97,186.1,2956.0,165.4748,165.5281,165.3681,165.4837,2956.0
2019-10-29 12:15:00,186.09,186.54,186.08,186.53,7769.0,165.4748,165.8749,165.4659,165.866,7769.0
2019-10-29 12:20:00,186.54,186.71,186.51,186.67,5037.0,165.8749,166.0261,165.8482,165.9905,5037.0
2019-10-29 12:25:00,186.7,186.79,186.65,186.65,4042.0,166.0172,166.0972,165.9727,165.9727,4042.0
2019-10-29 12:30:00,186.7,186.82,186.63,186.75,4834.0,166.0172,166.1239,165.9549,166.0617,4834.0
2019-10-29 12:35:00,186.75,186.97,186.74,186.84,3797.0,166.0617,166.2573,166.0528,166.1417,3797.0
2019-10-29 12:40:00,186.76,186.82,186.72,186.73,1750.0,166.0705,166.1239,166.035,166.0439,1750.0
2019-10-29 12:45:00,186.73,186.77,186.69,186.69,3339.0,166.0439,166.0794,166.0083,166.0083,3339.0
2019-10-29 12:50:00,186.69,186.71,186.55,186.57,3124.0,166.0083,166.0261,165.8838,165.9016,3124.0
2019-10-29 12:55:00,186.54,186.63,186.37,186.41,3823.0,165.8749,165.9549,165.7238,165.7593,3823.0
2019-10-29 13:00:00,186.44,186.5,186.37,186.45,7056.0,165.786,165.8394,165.7238,165.7949,7056.0
2019-10-29 13:05:00,186.45,186.47,186.19,186.19,4878.0,165.7949,165.8127,165.5637,165.5637,4878.0
2019-10-29 13:10:00,186.25,186.3,186.11,186.16,9335.0,165.617,165.6615,165.4926,165.537,9335.0
2019-10-29 13:15:00,186.13,186.15,185.88,185.92,6476.0,165.5103,165.5281,165.288,165.3236,6476.0
2019-10-29 13:20:00,185.89,186.22,185.88,186.22,3450.0,165.2969,165.5904,165.288,165.5904,3450.0
2019-10-29 13:25:00,186.21,186.24,186.02,186.04,4402.0,165.5815,165.6082,165.4125,165.4303,4402.0
2019-10-29 13:30:00,186.06,186.14,186.06,186.08,3220.0,165.4481,165.5192,165.4481,165.4659,3220.0
2019-10-29 13:35:00,186.08,186.17,186.06,186.07,3245.0,165.4659,165.5459,165.4481,165.457,3245.0
2019-10-29 13:40:00,186.03,186.06,185.95,185.95,3403.0,165.4214,165.4481,165.3503,165.3503,3403.0
2019-10-29 13:45:00,185.94,185.94,185.79,185.86,4557.0,165.3414,165.3414,165.208,165.2703,4557.0
2019-10-29 13:50:00,185.84,185.92,185.8,185.81,2500.0,165.2525,165.3236,165.2169,165.2258,2500.0
2019-10-29 13:55:00,185.78,185.96,185.77,185.96,21580.0,165.1991,165.3592,165.1902,165.3592,21580.0
2019-10-29 14:00:00,185.96,186.08,185.94,185.99,5362.0,165.3592,165.4659,165.3414,165.3858,5362.0
2019-10-29 14:05:00,185.93,185.98,185.76,185.87,5059.0,165.3325,165.377,165.1813,165.2791,5059.0
2019-10-29 14:10:00,185.87,185.89,185.54,185.65,6176.0,165.2791,165.2969,164.9857,165.0835,6176.0
2019-10-29 14:15:00,185.67,185.68,185.5,185.64,4061.0,165.1013,165.1102,164.9501,165.0746,4061.0
2019-10-29 14:20:00,185.58,185.63,185.41,185.41,6047.0,165.0213,165.0657,164.8701,164.8701,6047.0
2019-10-29 14:25:00,185.36,185.41,185.3,185.41,4369.0,164.8256,164.8701,164.7723,164.8701,4369.0
2019-10-29 14:30:00,185.39,185.58,185.39,185.55,5479.0,164.8523,165.0213,164.8523,164.9946,5479.0
2019-10-29 14:35:00,185.54,185.58,185.5,185.55,6779.0,164.9857,165.0213,164.9501,164.9946,6779.0
2019-10-29 14:40:00,185.56,185.67,185.53,185.56,9434.0,165.0035,165.1013,164.9768,165.0035,9434.0
2019-10-29 14:45:00,185.54,185.54,185.36,185.53,7365.0,164.9857,164.9857,164.8256,164.9768,7365.0
2019-10-29 14:50:00,185.53,185.54,185.3,185.44,12533.0,164.9768,164.9857,164.7723,164.8968,12533.0
2019-10-29 14:55:00,185.5,185.54,185.43,185.5,8382.0,164.9501,164.9857,164.8879,164.9501,8382.0
2019-10-29 15:00:00,185.47,185.64,185.47,185.6,7225.0,164.9235,165.0746,164.9235,165.0391,7225.0
2019-10-29 15:05:00,185.58,185.59,185.33,185.37,5394.0,165.0213,165.0302,164.799,164.8345,5394.0
2019-10-29 15:10:00,185.4,185.47,185.33,185.47,32644.0,164.8612,164.9235,164.799,164.9235,32644.0
2019-10-29 15:15:00,185.48,185.56,185.4,185.56,7767.0,164.9323,165.0035,164.8612,165.0035,7767.0
2019-10-29 15:20:00,185.59,185.65,185.56,185.59,13553.0,165.0302,165.0835,165.0035,165.0302,13553.0
2019-10-29 15:25:00,185.6,185.64,185.56,185.63,8417.0,165.0391,165.0746,165.0035,165.0657,8417.0
2019-10-29 15:30:00,185.62,185.64,185.35,185.37,12989.0,165.0568,165.0746,164.8167,164.8345,12989.0
2019-10-29 15:35:00,185.39,185.39,185.3,185.31,10096.0,164.8523,164.8523,164.7723,164.7812,10096.0
2019-10-29 15:40:00,185.33,185.34,185.15,185.21,15252.0,164.799,164.8079,164.6389,164.6923,15252.0
2019-10-29 15:45:00,185.19,185.22,184.94,185.06,17913.0,164.6745,164.7012,164.4522,164.5589,17913.0
2019-10-29 15:50:00,185.06,185.29,184.97,185.18,34505.0,164.5589,164.7634,164.4788,164.6656,34505.0
2019-10-29 15:55:00,185.17,185.24,185.05,185.06,81098.0,164.6567,164.7189,164.55,164.5589,81098.0
2019-10-30 09:30:00,184.88,184.88,183.38,183.58,16758.0,164.3988,164.3988,163.065,163.2428,16758.0
2019-10-30 09:35:00,183.71,183.95,183.55,183.95,2274.0,163.3584,163.5718,163.2162,163.5718,2274.0
2019-10-30 09:40:00,183.94,184.16,183.82,184.16,7279.0,163.563,163.7586,163.4562,163.7586,7279.0
2019-10-30 09:45:00,184.08,184.22,183.95,184.17,14117.0,163.6874,163.8119,163.5718,163.7675,14117.0
2019-10-30 09:50:00,184.1,184.19,183.57,183.57,13609.0,163.7052,163.7853,163.2339,163.2339,13609.0
2019-10-30 09:55:00,183.57,183.57,183.14,183.41,5510.0,163.2339,163.2339,162.8516,163.0917,5510.0
2019-10-30 10:00:00,183.5,183.6,182.1,182.46,19602.0,163.1717,163.2606,161.9268,162.2469,19602.0
2019-10-30 10:05:00,182.6,183.24,182.52,183.24,6651.0,162.3714,162.9405,162.3003,162.9405,6651.0
2019-10-30 10:10:00,183.39,183.39,182.99,182.99,4473.0,163.0739,163.0739,162.7182,162.7182,4473.0
2019-10-30 10:15:00,182.92,182.92,182.58,182.7,16277.0,162.6559,162.6559,162.3536,162.4603,16277.0
2019-10-30 10:20:00,182.71,182.75,182.59,182.59,6141.0,162.4692,162.5048,162.3625,162.3625,6141.0
2019-10-30 10:25:00,182.56,182.63,182.45,182.52,9422.0,162.3358,162.3981,162.238,162.3003,9422.0
2019-10-30 10:30:00,182.47,182.47,182.23,182.37,7633.0,162.2558,162.2558,162.0424,162.1669,7633.0
2019-10-30 10:35:00,182.43,182.69,182.43,182.64,15567.0,162.2202,162.4514,162.2202,162.407,15567.0
2019-10-30 10:40:00,182.57,182.69,182.53,182.67,13243.0,162.3447,162.4514,162.3092,162.4336,13243.0
2019-10-30 10:45:00,182.7,182.94,182.66,182.66,5400.0,162.4603,162.6737,162.4248,162.4248,5400.0
2019-10-30 10:50:00,182.7,182.75,182.52,182.55,5846.0,162.4603,162.5048,162.3003,162.3269,5846.0
2019-10-30 10:55:00,182.66,182.66,182.3,182.3,5314.0,162.4248,162.4248,162.1046,162.1046,5314.0
2019-10-30 11:00:00,182.23,182.23,181.95,182.03,15937.0,162.0424,162.0424,161.7934,161.8645,15937.0
2019-10-30 11:05:00,181.99,182.45,181.96,182.43,12578.0,161.829,162.238,161.8023,162.2202,12578.0
2019-10-30 11:10:00,182.43,182.64,182.32,182.55,8870.0,162.2202,162.407,162.1224,162.3269,8870.0
2019-10-30 11:15:00,182.58,182.61,182.27,182.39,13324.0,162.3536,162.3803,162.078,162.1847,13324.0
2019-10-30 11:20:00,182.42,182.42,182.06,182.07,9029.0,162.2113,162.2113,161.8912,161.9001,9029.0
2019-10-30 11:25:00,182.07,182.32,182.06,182.22,16781.0,161.9001,162.1224,161.8912,162.0335,16781.0
2019-10-30 11:30:00,182.23,182.32,182.09,182.13,10587.0,162.0424,162.1224,161.9179,161.9535,10587.0
2019-10-30 11:35:00,182.14,182.37,182.13,182.37,14127.0,161.9624,162.1669,161.9535,162.1669,14127.0
2019-10-30 11:40:00,182.37,182.46,182.26,182.33,14730.0,162.1669,162.2469,162.0691,162.1313,14730.0
2019-10-30 11:45:00,182.33,182.46,182.33,182.46,18527.0,162.1313,162.2469,162.1313,162.2469,18527.0
2019-10-30 11:50:00,182.43,182.51,182.32,182.49,36870.0,162.2202,162.2914,162.1224,162.2736,36870.0
2019-10-30 11:55:00,182.5,182.7,182.49,182.64,10675.0,162.2825,162.4603,162.2736,162.407,10675.0
2019-10-30 12:00:00,182.62,183.08,182.62,182.96,12861.0,162.3892,162.7982,162.3892,162.6915,12861.0
2019-10-30 12:05:00,182.94,183.14,182.94,183.13,9755.0,162.6737,162.8516,162.6737,162.8427,9755.0
2019-10-30 12:10:00,183.14,183.23,183.05,183.11,11064.0,162.8516,162.9316,162.7715,162.8249,11064.0
2019-10-30 12:15:00,183.12,183.28,183.01,183.28,6321.0,162.8338,162.9761,162.736,162.9761,6321.0
2019-10-30 12:20:00,183.32,183.57,183.3,183.48,6311.0,163.0116,163.2339,162.9939,163.1539,6311.0
2019-10-30 12:25:00,183.49,183.52,183.32,183.32,4581.0,163.1628,163.1895,163.0116,163.0116,4581.0
2019-10-30 12:30:00,183.38,183.51,183.35,183.46,2500.0,163.065,163.1806,163.0383,163.1361,2500.0
2019-10-30 12:35:00,183.46,183.52,183.38,183.45,4149.0,163.1361,163.1895,163.065,163.1272,4149.0
2019-10-30 12:40:00,183.48,183.57,183.45,183.49,10686.0,163.1539,163.2339,163.1272,163.1628,10686.0
2019-10-30 12:45:00,183.44,183.48,183.26,183.29,3600.0,163.1183,163.1539,162.9583,162.985,3600.0
2019-10-30 12:50:00,183.24,183.4,183.24,183.34,5220.0,162.9405,163.0828,162.9405,163.0294,5220.0
2019-10-30 12:55:00,183.36,183.52,183.36,183.37,5856.0,163.0472,163.1895,163.0472,163.0561,5856.0
2019-10-30 13:00:00,183.41,183.54,183.34,183.5,9817.0,163.0917,163.2073,163.0294,163.1717,9817.0
2019-10-30 13:05:00,183.52,183.83,183.5,183.82,7350.0,163.1895,163.4651,163.1717,163.4562,7350.0
2019-10-30 13:10:00,183.83,183.9,183.71,183.84,10078.0,163.4651,163.5274,163.3584,163.474,10078.0
2019-10-30 13:15:00,183.85,183.91,183.72,183.73,6219.0,163.4829,163.5363,163.3673,163.3762,6219.0
2019-10-30 13:20:00,183.73,183.77,183.65,183.77,5143.0,163.3762,163.4118,163.3051,163.4118,5143.0
2019-10-30 13:25:00,183.81,184.03,183.76,183.92,9457.0,163.4474,163.643,163.4029,163.5452,9457.0
2019-10-30 13:30:00,183.96,184.0,183.89,183.98,9385.0,163.5807,163.6163,163.5185,163.5985,9385.0
2019-10-30 13:35:00,183.96,183.96,183.74,183.81,3652.0,163.5807,163.5807,163.3851,163.4474,3652.0
2019-10-30 13:40:00,183.84,184.02,183.84,184.02,3965.0,163.474,163.6341,163.474,163.6341,3965.0
2019-10-30 13:45:00,183.98,184.12,183.79,183.87,10311.0,163.5985,163.723,163.4296,163.5007,10311.0
2019-10-30 13:50:00,183.83,184.06,183.83,184.05,6926.0,163.4651,163.6697,163.4651,163.6608,6926.0
2019-10-30 13:55:00,184.02,184.1,183.7,183.8,14300.0,163.6341,163.7052,163.3495,163.4385,14300.0
2019-10-30 14:00:00,183.65,183.97,183.44,183.87,4875.0,163.3051,163.5896,163.1183,163.5007,4875.0
2019-10-30 14:05:00,183.8,184.04,183.8,184.0,5368.0,163.4385,163.6519,163.4385,163.6163,5368.0
2019-10-30 14:10:00,184.03,184.22,183.97,184.16,6333.0,163.643,163.8119,163.5896,163.7586,6333.0
2019-10-30 14:15:00,184.2,184.34,184.2,184.28,14801.0,163.7941,163.9186,163.7941,163.8653,14801.0
2019-10-30 14:20:00,184.26,184.35,184.22,184.33,5475.0,163.8475,163.9275,163.8119,163.9097,5475.0
2019-10-30 14:25:00,184.3,184.54,184.21,184.44,7105.0,163.8831,164.0965,163.803,164.0076,7105.0
2019-10-30 14:30:00,184.45,184.55,183.97,184.19,8254.0,164.0165,164.1054,163.5896,163.7853,8254.0
2019-10-30 14:35:00,184.12,184.46,184.1,184.17,6376.0,163.723,164.0253,163.7052,163.7675,6376.0
2019-10-30 14:40:00,184.21,184.5,184.11,184.49,6430.0,163.803,164.0609,163.7141,164.052,6430.0
2019-10-30 14:45:00,184.45,184.6,184.35,184.48,6226.0,164.0165,164.1498,163.9275,164.0431,6226.0
2019-10-30 14:50:00,184.57,184.69,184.47,184.55,5972.0,164.1232,164.2299,164.0342,164.1054,5972.0
2019-10-30 14:55:00,184.62,184.81,184.62,184.8,7227.0,164.1676,164.3366,164.1676,164.3277,7227.0
2019-10-30 15:00:00,184.75,184.93,184.73,184.9,12591.0,164.2832,164.4433,164.2654,164.4166,12591.0
2019-10-30 15:05:00,184.91,184.96,184.81,184.95,14053.0,164.4255,164.47,164.3366,164.4611,14053.0
2019-10-30 15:10:00,184.96,185.06,184.92,184.92,8522.0,164.47,164.5589,164.4344,164.4344,8522.0
2019-10-30 15:15:00,184.91,184.95,184.78,184.83,8102.0,164.4255,164.4611,164.3099,164.3544,8102.0
2019-10-30 15:20:00,184.84,185.23,184.84,185.12,11496.0,164.3632,164.71,164.3632,164.6122,11496.0
2019-10-30 15:25:00,185.13,185.24,184.95,185.19,17913.0,164.6211,164.7189,164.4611,164.6745,17913.0
2019-10-30 15:30:00,185.2,185.28,185.14,185.15,14650.0,164.6834,164.7545,164.63,164.6389,14650.0
2019-10-30 15:35:00,185.17,185.23,185.08,185.12,9621.0,164.6567,164.71,164.5767,164.6122,9621.0
2019-10-30 15:40:00,185.1,185.12,184.95,184.99,13524.0,164.5944,164.6122,164.4611,164.4966,13524.0
2019-10-30 15:45:00,184.99,184.99,184.66,184.78,13756.0,164.4966,164.4966,164.2032,164.3099,13756.0
2019-10-30 15:50:00,184.89,185.16,184.83,185.14,26308.0,164.4077,164.6478,164.3544,164.63,26308.0
2019-10-30 15:55:00,185.12,185.2,184.95,185.03,77691.0,164.6122,164.6834,164.4611,164.5322,77691.0
2019-10-31 09:30:00,182.83,183.13,181.95,182.37,14500.0,163.4156,163.6837,162.629,163.0044,14500.0
2019-10-31 09:35:00,183.12,183.37,182.25,182.61,6400.0,163.6748,163.8983,162.8972,163.219,6400.0
2019-10-31 09:40:00,182.66,182.66,181.96,182.2,11984.0,163.2636,163.2636,162.638,162.8525,11984.0
2019-10-31 09:45:00,182.19,182.6,181.84,182.18,22361.0,162.8436,163.21,162.5307,162.8346,22361.0
2019-10-31 09:50:00,182.09,182.12,181.15,181.88,7285.0,162.7542,162.781,161.914,162.5665,7285.0
2019-10-31 09:55:00,182.02,182.24,181.82,182.02,9273.0,162.6916,162.8882,162.5128,162.6916,9273.0
2019-10-31 10:00:00,182.06,182.14,181.54,181.56,20043.0,162.7274,162.7989,162.2626,162.2805,20043.0
2019-10-31 10:05:00,181.49,181.54,181.09,181.14,8813.0,162.2179,162.2626,161.8604,161.9051,8813.0
2019-10-31 10:10:00,181.14,181.17,180.85,180.89,9148.0,161.9051,161.9319,161.6458,161.6816,9148.0
2019-10-31 10:15:00,180.79,180.96,180.75,180.78,12547.0,161.5922,161.7442,161.5565,161.5833,12547.0
2019-10-31 10:20:00,180.79,180.83,179.97,180.06,17565.0,161.5922,161.628,160.8593,160.9397,17565.0
2019-10-31 10:25:00,180.12,180.62,180.05,180.62,10219.0,160.9934,161.4403,160.9308,161.4403,10219.0
2019-10-31 10:30:00,180.64,180.64,179.92,179.92,9414.0,161.4581,161.4581,160.8146,160.8146,9414.0
2019-10-31 10:35:00,179.92,180.38,179.83,180.38,7300.0,160.8146,161.2258,160.7342,161.2258,7300.0
2019-10-31 10:40:00,180.38,180.72,180.3,180.64,12538.0,161.2258,161.5297,161.1543,161.4581,12538.0
2019-10-31 10:45:00,180.64,181.11,180.63,181.11,7240.0,161.4581,161.8782,161.4492,161.8782,7240.0
2019-10-31 10:50:00,181.13,181.2,180.94,180.97,22483.0,161.8961,161.9587,161.7263,161.7531,22483.0
2019-10-31 10:55:00,180.99,181.71,180.85,181.54,12788.0,161.771,162.4145,161.6458,162.2626,12788.0
2019-10-31 11:00:00,181.57,181.63,181.0,181.05,10923.0,162.2894,162.343,161.7799,161.8246,10923.0
2019-10-31 11:05:00,181.08,181.33,181.08,181.25,10399.0,161.8514,162.0749,161.8514,162.0034,10399.0
2019-10-31 11:10:00,181.25,181.28,180.9,180.91,7967.0,162.0034,162.0302,161.6905,161.6995,7967.0
2019-10-31 11:15:00,180.95,180.95,180.68,180.78,7376.0,161.7352,161.7352,161.4939,161.5833,7376.0
2019-10-31 11:20:00,180.75,180.9,180.68,180.9,10042.0,161.5565,161.6905,161.4939,161.6905,10042.0
2019-10-31 11:25:00,180.92,181.06,180.82,181.02,10834.0,161.7084,161.8335,161.619,161.7978,10834.0
2019-10-31 11:30:00,181.03,181.1,180.68,180.72,31354.0,161.8067,161.8693,161.4939,161.5297,31354.0
2019-10-31 11:35:00,180.71,180.91,180.63,180.86,7300.0,161.5207,161.6995,161.4492,161.6548,7300.0
2019-10-31 11:40:00,180.92,181.53,180.91,181.29,31704.0,161.7084,162.2536,161.6995,162.0391,31704.0
2019-10-31 11:45:00,181.35,182.01,181.29,182.01,6637.0,162.0928,162.6827,162.0391,162.6827,6637.0
2019-10-31 11:50:00,182.04,182.21,182.04,182.14,9611.0,162.7095,162.8614,162.7095,162.7989,9611.0
2019-10-31 11:55:00,182.18,182.31,182.12,182.12,7087.0,162.8346,162.9508,162.781,162.781,7087.0
2019-10-31 12:00:00,182.06,182.14,181.79,181.84,10373.0,162.7274,162.7989,162.486,162.5307,10373.0
2019-10-31 12:05:00,181.8,181.8,181.42,181.66,7640.0,162.495,162.495,162.1553,162.3698,7640.0
2019-10-31 12:10:00,181.7,182.07,181.65,182.05,12674.0,162.4056,162.7363,162.3609,162.7184,12674.0
2019-10-31 12:15:00,182.04,182.16,181.8,181.8,30101.0,162.7095,162.8167,162.495,162.495,30101.0
2019-10-31 12:20:00,181.83,182.03,181.75,181.84,6201.0,162.5218,162.7005,162.4503,162.5307,6201.0
2019-10-31 12:25:00,181.91,182.21,181.91,182.09,4283.0,162.5933,162.8614,162.5933,162.7542,4283.0
2019-10-31 12:30:00,182.08,182.11,181.77,181.78,4443.0,162.7452,162.7721,162.4682,162.4771,4443.0
2019-10-31 12:35:00,181.78,181.96,181.73,181.75,6379.0,162.4771,162.638,162.4324,162.4503,6379.0
2019-10-31 12:40:00,181.76,181.84,181.7,181.73,5322.0,162.4592,162.5307,162.4056,162.4324,5322.0
2019-10-31 12:45:00,181.73,181.74,181.53,181.57,3000.0,162.4324,162.4413,162.2536,162.2894,3000.0
2019-10-31 12:50:00,181.57,181.57,181.42,181.43,5000.0,162.2894,162.2894,162.1553,162.1643,5000.0
2019-10-31 12:55:00,181.48,181.69,181.46,181.56,3999.0,162.2089,162.3966,162.1911,162.2805,3999.0
2019-10-31 13:00:00,181.55,181.74,181.49,181.63,4652.0,162.2715,162.4413,162.2179,162.343,4652.0
2019-10-31 13:05:00,181.64,181.74,181.61,181.74,3029.0,162.352,162.4413,162.3251,162.4413,3029.0
2019-10-31 13:10:00,181.73,181.86,181.69,181.82,7221.0,162.4324,162.5486,162.3966,162.5128,7221.0
2019-10-31 13:15:00,181.83,181.9,181.78,181.8,3625.0,162.5218,162.5844,162.4771,162.495,3625.0
2019-10-31 13:20:00,181.84,181.84,181.73,181.74,5993.0,162.5307,162.5307,162.4324,162.4413,5993.0
2019-10-31 13:25:00,181.74,181.74,181.41,181.41,3165.0,162.4413,162.4413,162.1464,162.1464,3165.0
2019-10-31 13:30:00,181.45,181.46,181.3,181.41,3415.0,162.1821,162.1911,162.0481,162.1464,3415.0
2019-10-31 13:35:00,181.39,181.59,181.39,181.48,11480.0,162.1285,162.3073,162.1285,162.2089,11480.0
2019-10-31 13:40:00,181.44,181.65,181.44,181.62,3623.0,162.1732,162.3609,162.1732,162.3341,3623.0
2019-10-31 13:45:00,181.61,181.63,181.49,181.49,2780.0,162.3251,162.343,162.2179,162.2179,2780.0
2019-10-31 13:50:00,181.38,181.45,181.38,181.42,1543.0,162.1196,162.1821,162.1196,162.1553,1543.0
2019-10-31 13:55:00,181.42,181.6,181.41,181.56,4052.0,162.1553,162.3162,162.1464,162.2805,4052.0
2019-10-31 14:00:00,181.53,181.53,181.23,181.35,4674.0,162.2536,162.2536,161.9855,162.0928,4674.0
2019-10-31 14:05:00,181.38,181.6,181.38,181.54,3005.0,162.1196,162.3162,162.1196,162.2626,3005.0
2019-10-31 14:10:00,181.53,181.69,181.52,181.62,8519.0,162.2536,162.3966,162.2447,162.3341,8519.0
2019-10-31 14:15:00,181.6,181.65,181.52,181.52,6095.0,162.3162,162.3609,162.2447,162.2447,6095.0
2019-10-31 14:20:00,181.52,181.57,181.39,181.42,3059.0,162.2447,162.2894,162.1285,162.1553,3059.0
2019-10-31 14:25:00,181.44,181.7,181.42,181.68,5167.0,162.1732,162.4056,162.1553,162.3877,5167.0
2019-10-31 14:30:00,181.68,181.71,181.57,181.57,5600.0,162.3877,162.4145,162.2894,162.2894,5600.0
2019-10-31 14:35:00,181.57,181.59,181.39,181.44,7414.0,162.2894,162.3073,162.1285,162.1732,7414.0
2019-10-31 14:40:00,181.41,181.41,181.19,181.23,2067.0,162.1464,162.1464,161.9497,161.9855,2067.0
2019-10-31 14:45:00,181.28,181.34,181.14,181.33,5545.0,162.0302,162.0838,161.9051,162.0749,5545.0
2019-10-31 14:50:00,181.37,181.5,181.37,181.49,5330.0,162.1106,162.2268,162.1106,162.2179,5330.0
2019-10-31 14:55:00,181.47,181.62,181.46,181.59,4582.0,162.2,162.3341,162.1911,162.3073,4582.0
2019-10-31 15:00:00,181.58,181.68,181.47,181.68,16379.0,162.2983,162.3877,162.2,162.3877,16379.0
2019-10-31 15:05:00,181.66,181.77,181.66,181.71,11290.0,162.3698,162.4682,162.3698,162.4145,11290.0
2019-10-31 15:10:00,181.73,181.96,181.69,181.93,7309.0,162.4324,162.638,162.3966,162.6112,7309.0
2019-10-31 15:15:00,181.95,181.96,181.8,181.86,19657.0,162.629,162.638,162.495,162.5486,19657.0
2019-10-31 15:20:00,181.83,181.84,181.7,181.74,6937.0,162.5218,162.5307,162.4056,162.4413,6937.0
2019-10-31 15:25:00,181.73,181.74,181.62,181.65,7263.0,162.4324,162.4413,162.3341,162.3609,7263.0
2019-10-31 15:30:00,181.63,182.04,181.63,182.0,17261.0,162.343,162.7095,162.343,162.6737,17261.0
2019-10-31 15:35:00,182.01,182.01,181.68,181.68,10708.0,162.6827,162.6827,162.3877,162.3877,10708.0
2019-10-31 15:40:00,181.69,181.76,181.65,181.71,12232.0,162.3966,162.4592,162.3609,162.4145,12232.0
2019-10-31 15:45:00,181.72,181.79,181.69,181.78,19793.0,162.4235,162.486,162.3966,162.4771,19793.0
2019-10-31 15:50:00,181.71,181.94,181.66,181.93,51977.0,162.4145,162.6201,162.3698,162.6112,51977.0
2019-10-31 15:55:00,181.88,182.06,181.84,181.99,73517.0,162.5665,162.7274,162.5307,162.6648,73517.0
2019-11-01 09:30:00,183.6,184.01,182.98,183.18,49946.0,164.1038,164.4703,163.5497,163.7284,49946.0
2019-11-01 09:35:00,183.43,184.07,183.2,183.85,13747.0,163.9519,164.5239,163.7463,164.3273,13747.0
2019-11-01 09:40:00,183.97,184.35,183.82,183.97,43898.0,164.4345,164.7742,164.3005,164.4345,43898.0
2019-11-01 09:45:00,183.98,183.98,183.47,183.88,25420.0,164.4435,164.4435,163.9876,164.3541,25420.0
2019-11-01 09:50:00,183.99,184.23,183.83,183.83,8337.0,164.4524,164.6669,164.3094,164.3094,8337.0
2019-11-01 09:55:00,183.86,183.93,183.71,183.87,14220.0,164.3362,164.3988,164.2021,164.3452,14220.0
2019-11-01 10:00:00,183.8,184.4,183.7,184.28,10056.0,164.2826,164.8189,164.1932,164.7116,10056.0
2019-11-01 10:05:00,184.23,185.17,184.22,185.06,33446.0,164.6669,165.5071,164.658,165.4088,33446.0
2019-11-01 10:10:00,185.01,185.49,184.99,185.39,11481.0,165.3641,165.7931,165.3462,165.7038,11481.0
2019-11-01 10:15:00,185.42,185.88,185.42,185.57,10582.0,165.7306,166.1417,165.7306,165.8646,10582.0
2019-11-01 10:20:00,185.59,185.65,185.28,185.65,9182.0,165.8825,165.9361,165.6054,165.9361,9182.0
2019-11-01 10:25:00,185.63,185.79,185.55,185.74,10062.0,165.9183,166.0613,165.8468,166.0166,10062.0
2019-11-01 10:30:00,185.77,186.03,185.77,185.88,15162.0,166.0434,166.2758,166.0434,166.1417,15162.0
2019-11-01 10:35:00,185.91,185.91,185.65,185.65,6817.0,166.1685,166.1685,165.9361,165.9361,6817.0
2019-11-01 10:40:00,185.7,186.25,185.7,186.18,19419.0,165.9808,166.4724,165.9808,166.4099,19419.0
2019-11-01 10:45:00,186.21,186.24,185.97,186.15,37085.0,166.4367,166.4635,166.2222,166.3831,37085.0
2019-11-01 10:50:00,186.11,186.21,186.04,186.13,33548.0,166.3473,166.4367,166.2847,166.3652,33548.0
2019-11-01 10:55:00,186.17,186.18,185.59,185.59,6467.0,166.4009,166.4099,165.8825,165.8825,6467.0
2019-11-01 11:00:00,185.68,185.82,185.64,185.73,18065.0,165.963,166.0881,165.9272,166.0076,18065.0
2019-11-01 11:05:00,185.75,185.96,185.71,185.87,10590.0,166.0255,166.2132,165.9898,166.1328,10590.0
2019-11-01 11:10:00,185.89,186.08,185.86,185.9,11053.0,166.1507,166.3205,166.1238,166.1596,11053.0
2019-11-01 11:15:00,185.91,186.18,185.91,186.17,6507.0,166.1685,166.4099,166.1685,166.4009,6507.0
2019-11-01 11:20:00,186.1,186.24,185.99,186.07,9315.0,166.3384,166.4635,166.24,166.3115,9315.0
2019-11-01 11:25:00,186.03,186.17,186.02,186.13,5736.0,166.2758,166.4009,166.2669,166.3652,5736.0
2019-11-01 11:30:00,186.1,186.12,185.91,186.1,7556.0,166.3384,166.3562,166.1685,166.3384,7556.0
2019-11-01 11:35:00,186.16,186.18,186.06,186.09,2600.0,166.392,166.4099,166.3026,166.3294,2600.0
2019-11-01 11:40:00,186.12,186.13,185.9,185.97,5292.0,166.3562,166.3652,166.1596,166.2222,5292.0
2019-11-01 11:45:00,186.02,186.03,185.94,186.03,5555.0,166.2669,166.2758,166.1953,166.2758,5555.0
2019-11-01 11:50:00,186.08,186.6,186.05,186.6,12752.0,166.3205,166.7853,166.2937,166.7853,12752.0
2019-11-01 11:55:00,186.6,186.76,186.6,186.66,10385.0,166.7853,166.9283,166.7853,166.8389,10385.0
2019-11-01 12:00:00,186.66,186.99,186.66,186.83,8802.0,166.8389,167.1339,166.8389,166.9908,8802.0
2019-11-01 12:05:00,186.88,187.35,186.88,187.35,12183.0,167.0355,167.4556,167.0355,167.4556,12183.0
2019-11-01 12:10:00,187.28,187.43,186.99,187.05,11796.0,167.3931,167.5271,167.1339,167.1875,11796.0
2019-11-01 12:15:00,187.08,187.57,187.05,187.57,8914.0,167.2143,167.6523,167.1875,167.6523,8914.0
2019-11-01 12:20:00,187.56,187.66,187.34,187.34,23263.0,167.6433,167.7327,167.4467,167.4467,23263.0
2019-11-01 12:25:00,187.37,187.86,187.33,187.85,11146.0,167.4735,167.9115,167.4377,167.9025,11146.0
2019-11-01 12:30:00,187.85,187.92,187.63,187.85,15750.0,167.9025,167.9651,167.7059,167.9025,15750.0
2019-11-01 12:35:00,187.82,187.88,187.73,187.84,12418.0,167.8757,167.9293,167.7953,167.8936,12418.0
2019-11-01 12:40:00,187.85,188.15,187.8,188.0,22777.0,167.9025,168.1707,167.8578,168.0366,22777.0
2019-11-01 12:45:00,188.0,188.33,188.0,188.24,14848.0,168.0366,168.3316,168.0366,168.2511,14848.0
2019-11-01 12:50:00,188.22,188.28,187.97,188.28,8174.0,168.2332,168.2869,168.0098,168.2869,8174.0
2019-11-01 12:55:00,188.24,188.28,187.91,187.99,17170.0,168.2511,168.2869,167.9562,168.0277,17170.0
2019-11-01 13:00:00,187.99,188.48,187.99,188.46,12664.0,168.0277,168.4656,168.0277,168.4478,12664.0
2019-11-01 13:05:00,188.49,188.64,188.43,188.51,9962.0,168.4746,168.6086,168.4209,168.4924,9962.0
2019-11-01 13:10:00,188.51,188.62,188.3,188.62,7679.0,168.4924,168.5908,168.3047,168.5908,7679.0
2019-11-01 13:15:00,188.62,188.71,188.52,188.64,13111.0,168.5908,168.6712,168.5014,168.6086,13111.0
2019-11-01 13:20:00,188.64,188.66,188.48,188.48,9460.0,168.6086,168.6265,168.4656,168.4656,9460.0
2019-11-01 13:25:00,188.52,188.55,188.42,188.46,7321.0,168.5014,168.5282,168.412,168.4478,7321.0
2019-11-01 13:30:00,188.42,188.42,188.18,188.33,8948.0,168.412,168.412,168.1975,168.3316,8948.0
2019-11-01 13:35:00,188.35,188.77,188.35,188.65,13485.0,168.3494,168.7248,168.3494,168.6176,13485.0
2019-11-01 13:40:00,188.66,188.68,188.3,188.34,11443.0,168.6265,168.6444,168.3047,168.3405,11443.0
2019-11-01 13:45:00,188.34,188.73,188.33,188.66,9224.0,168.3405,168.6891,168.3316,168.6265,9224.0
2019-11-01 13:50:00,188.64,188.85,188.6,188.61,14888.0,168.6086,168.7963,168.5729,168.5818,14888.0
2019-11-01 13:55:00,188.62,188.74,188.48,188.73,5765.0,168.5908,168.698,168.4656,168.6891,5765.0
2019-11-01 14:00:00,188.75,188.76,188.4,188.58,12237.0,168.707,168.7159,168.3941,168.555,12237.0
2019-11-01 14:05:00,188.55,189.16,188.49,188.75,22440.0,168.5282,169.0734,168.4746,168.707,22440.0
2019-11-01 14:10:00,188.75,188.76,188.52,188.52,9204.0,168.707,168.7159,168.5014,168.5014,9204.0
2019-11-01 14:15:00,188.53,188.57,188.26,188.4,9400.0,168.5103,168.5461,168.269,168.3941,9400.0
2019-11-01 14:20:00,188.36,188.44,188.09,188.35,14772.0,168.3584,168.4299,168.117,168.3494,14772.0
2019-11-01 14:25:00,188.36,188.43,188.34,188.36,12315.0,168.3584,168.4209,168.3405,168.3584,12315.0
2019-11-01 14:30:00,188.39,188.58,188.33,188.57,10565.0,168.3852,168.555,168.3316,168.5461,10565.0
2019-11-01 14:35:00,188.53,188.55,188.31,188.37,7439.0,168.5103,168.5282,168.3137,168.3673,7439.0
2019-11-01 14:40:00,188.38,188.38,188.18,188.24,4300.0,168.3763,168.3763,168.1975,168.2511,4300.0
2019-11-01 14:45:00,188.26,188.31,188.19,188.19,5793.0,168.269,168.3137,168.2064,168.2064,5793.0
2019-11-01 14:50:00,188.19,188.19,188.05,188.13,5959.0,168.2064,168.2064,168.0813,168.1528,5959.0
2019-11-01 14:55:00,188.12,188.38,188.12,188.33,9988.0,168.1439,168.3763,168.1439,168.3316,9988.0
2019-11-01 15:00:00,188.33,188.35,188.28,188.34,6147.0,168.3316,168.3494,168.2869,168.3405,6147.0
2019-11-01 15:05:00,188.34,188.59,188.33,188.56,10119.0,168.3405,168.564,168.3316,168.5371,10119.0
2019-11-01 15:10:00,188.59,188.98,188.53,188.98,14773.0,168.564,168.9125,168.5103,168.9125,14773.0
2019-11-01 15:15:00,188.99,189.16,188.88,189.1,39641.0,168.9215,169.0734,168.8232,169.0198,39641.0
2019-11-01 15:20:00,189.1,189.1,188.8,188.82,24555.0,169.0198,169.0198,168.7517,168.7695,24555.0
2019-11-01 15:25:00,188.8,188.98,188.71,188.8,26374.0,168.7517,168.9125,168.6712,168.7517,26374.0
2019-11-01 15:30:00,188.81,189.13,188.81,189.07,23732.0,168.7606,169.0466,168.7606,168.993,23732.0
2019-11-01 15:35:00,189.08,189.28,188.98,189.0,33604.0,169.0019,169.1807,168.9125,168.9304,33604.0
2019-11-01 15:40:00,189.04,189.11,188.98,189.0,20290.0,168.9662,169.0287,168.9125,168.9304,20290.0
2019-11-01 15:45:00,189.0,189.13,188.99,189.07,28246.0,168.9304,169.0466,168.9215,168.993,28246.0
2019-11-01 15:50:00,189.08,189.49,189.06,189.49,75582.0,169.0019,169.3684,168.984,169.3684,75582.0
2019-11-01 15:55:00,189.48,189.93,189.47,189.9,89029.0,169.3594,169.7617,169.3505,169.7348,89029.0
2019-11-04 09:30:00,191.3,192.85,191.3,192.14,54812.0,170.9862,172.3716,170.9862,171.737,54812.0
2019-11-04 09:35:00,192.06,192.19,190.61,190.84,36378.0,171.6655,171.7817,170.3695,170.575,36378.0
2019-11-04 09:40:00,190.69,192.13,190.62,192.12,17766.0,170.441,171.728,170.3784,171.7191,17766.0
2019-11-04 09:45:00,192.12,193.26,191.99,192.21,53176.0,171.7191,172.7381,171.6029,171.7995,53176.0
2019-11-04 09:50:00,192.11,192.25,190.7,190.84,43475.0,171.7102,171.8353,170.4499,170.575,43475.0
2019-11-04 09:55:00,190.84,191.2,190.57,190.66,27173.0,170.575,170.8968,170.3337,170.4141,27173.0
2019-11-04 10:00:00,190.68,190.68,190.02,190.08,18073.0,170.432,170.432,169.8421,169.8957,18073.0
2019-11-04 10:05:00,190.14,190.42,189.92,190.25,53535.0,169.9494,170.1996,169.7527,170.0477,53535.0
2019-11-04 10:10:00,190.22,190.39,189.35,189.49,42429.0,170.0209,170.1728,169.2432,169.3684,42429.0
2019-11-04 10:15:00,189.59,189.8,189.37,189.77,11759.0,169.4578,169.6455,169.2611,169.6186,11759.0
2019-11-04 10:20:00,189.76,190.43,189.54,190.37,15415.0,169.6097,170.2086,169.4131,170.1549,15415.0
2019-11-04 10:25:00,190.35,190.88,190.35,190.84,16890.0,170.1371,170.6108,170.1371,170.575,16890.0
2019-11-04 10:30:00,190.8,190.95,190.37,190.38,19466.0,170.5393,170.6733,170.1549,170.1639,19466.0
2019-11-04 10:35:00,190.37,190.66,190.2,190.64,24661.0,170.1549,170.4141,170.003,170.3963,24661.0
2019-11-04 10:40:00,190.65,190.95,190.65,190.86,18886.0,170.4052,170.6733,170.4052,170.5929,18886.0
2019-11-04 10:45:00,190.79,190.96,190.69,190.84,13806.0,170.5303,170.6823,170.441,170.575,13806.0
2019-11-04 10:50:00,190.92,190.92,190.48,190.5,18174.0,170.6465,170.6465,170.2533,170.2711,18174.0
2019-11-04 10:55:00,190.48,190.53,190.23,190.35,22899.0,170.2533,170.2979,170.0298,170.1371,22899.0
2019-11-04 11:00:00,190.38,190.5,190.29,190.36,15339.0,170.1639,170.2711,170.0834,170.146,15339.0
2019-11-04 11:05:00,190.37,190.39,189.97,190.03,17361.0,170.1549,170.1728,169.7974,169.851,17361.0
2019-11-04 11:10:00,190.12,190.22,190.01,190.11,11811.0,169.9315,170.0209,169.8332,169.9225,11811.0
2019-11-04 11:15:00,190.08,190.2,189.97,190.03,15584.0,169.8957,170.003,169.7974,169.851,15584.0
2019-11-04 11:20:00,190.03,190.07,189.82,189.84,22117.0,169.851,169.8868,169.6633,169.6812,22117.0
2019-11-04 11:25:00,189.85,190.83,189.85,190.82,25759.0,169.6902,170.5661,169.6902,170.5572,25759.0
2019-11-04 11:30:00,190.84,191.27,190.56,190.62,27908.0,170.575,170.9594,170.3248,170.3784,27908.0
2019-11-04 11:35:00,190.58,190.66,190.41,190.53,18957.0,170.3426,170.4141,170.1907,170.2979,18957.0
2019-11-04 11:40:00,190.53,190.64,190.44,190.48,18802.0,170.2979,170.3963,170.2175,170.2533,18802.0
2019-11-04 11:45:00,190.48,190.74,190.45,190.7,17734.0,170.2533,170.4856,170.2264,170.4499,17734.0
2019-11-04 11:50:00,190.7,190.97,190.54,190.69,28776.0,170.4499,170.6912,170.3069,170.441,28776.0
2019-11-04 11:55:00,190.7,190.7,190.6,190.63,9038.0,170.4499,170.4499,170.3605,170.3873,9038.0
2019-11-04 12:00:00,190.63,190.73,190.56,190.62,15166.0,170.3873,170.4767,170.3248,170.3784,15166.0
2019-11-04 12:05:00,190.59,190.77,190.59,190.68,12431.0,170.3516,170.5125,170.3516,170.432,12431.0
2019-11-04 12:10:00,190.68,190.72,190.4,190.52,23330.0,170.432,170.4678,170.1817,170.289,23330.0
2019-11-04 12:15:00,190.49,190.53,190.32,190.51,20885.0,170.2622,170.2979,170.1102,170.2801,20885.0
2019-11-04 12:20:00,190.51,190.52,190.45,190.49,13860.0,170.2801,170.289,170.2264,170.2622,13860.0
2019-11-04 12:25:00,190.49,190.55,190.23,190.27,17203.0,170.2622,170.3158,170.0298,170.0656,17203.0
2019-11-04 12:30:00,190.22,190.23,189.97,190.01,14147.0,170.0209,170.0298,169.7974,169.8332,14147.0
2019-11-04 12:35:00,190.0,190.21,189.88,189.93,22899.0,169.8242,170.0119,169.717,169.7617,22899.0
2019-11-04 12:40:00,189.96,190.06,189.89,190.0,14238.0,169.7885,169.8779,169.7259,169.8242,14238.0
2019-11-04 12:45:00,189.99,190.24,189.97,190.24,21134.0,169.8153,170.0387,169.7974,170.0387,21134.0
2019-11-04 12:50:00,190.24,190.39,190.24,190.39,18466.0,170.0387,170.1728,170.0387,170.1728,18466.0
2019-11-04 12:55:00,190.4,190.42,190.26,190.27,17194.0,170.1817,170.1996,170.0566,170.0656,17194.0
2019-11-04 13:00:00,190.27,190.54,190.19,190.51,41190.0,170.0656,170.3069,169.994,170.2801,41190.0
2019-11-04 13:05:00,190.54,190.79,190.51,190.79,19057.0,170.3069,170.5303,170.2801,170.5303,19057.0
2019-11-04 13:10:00,190.78,192.0,190.78,191.13,123042.0,170.5214,171.6118,170.5214,170.8342,123042.0
2019-11-04 13:15:00,191.11,191.29,191.11,191.21,13051.0,170.8164,170.9772,170.8164,170.9057,13051.0
2019-11-04 13:20:00,191.23,191.76,191.23,191.63,19026.0,170.9236,171.3973,170.9236,171.2811,19026.0
2019-11-04 13:25:00,191.63,192.18,191.63,192.07,35166.0,171.2811,171.7727,171.2811,171.6744,35166.0
2019-11-04 13:30:00,192.06,192.1,191.66,191.71,15526.0,171.6655,171.7012,171.308,171.3526,15526.0
2019-11-04 13:35:00,191.67,191.67,191.27,191.39,10291.0,171.3169,171.3169,170.9594,171.0666,10291.0
2019-11-04 13:40:00,191.34,191.69,191.34,191.6,17521.0,171.0219,171.3348,171.0219,171.2543,17521.0
2019-11-04 13:45:00,191.56,192.05,191.53,191.94,21877.0,171.2186,171.6565,171.1918,171.5582,21877.0
2019-11-04 13:50:00,191.94,191.98,191.77,191.88,8937.0,171.5582,171.594,171.4063,171.5046,8937.0
2019-11-04 13:55:00,191.82,191.9,191.71,191.87,11728.0,171.451,171.5225,171.3526,171.4957,11728.0
2019-11-04 14:00:00,191.87,192.07,191.87,191.95,12440.0,171.4957,171.6744,171.4957,171.5672,12440.0
2019-11-04 14:05:00,191.93,192.0,191.8,191.85,22130.0,171.5493,171.6118,171.4331,171.4778,22130.0
2019-11-04 14:10:00,191.87,191.96,191.52,191.71,22391.0,171.4957,171.5761,171.1828,171.3526,22391.0
2019-11-04 14:15:00,191.7,191.75,191.48,191.72,18054.0,171.3437,171.3884,171.1471,171.3616,18054.0
2019-11-04 14:20:00,191.73,192.15,191.72,191.88,30308.0,171.3705,171.7459,171.3616,171.5046,30308.0
2019-11-04 14:25:00,191.91,191.95,191.74,191.78,7383.0,171.5314,171.5672,171.3795,171.4152,7383.0
2019-11-04 14:30:00,191.71,191.71,191.43,191.43,13454.0,171.3526,171.3526,171.1024,171.1024,13454.0
2019-11-04 14:35:00,191.39,191.51,191.16,191.2,8534.0,171.0666,171.1739,170.861,170.8968,8534.0
2019-11-04 14:40:00,191.22,191.26,191.16,191.16,8974.0,170.9147,170.9504,170.861,170.861,8974.0
2019-11-04 14:45:00,191.1,191.14,190.85,190.85,16357.0,170.8074,170.8432,170.584,170.584,16357.0
2019-11-04 14:50:00,190.84,191.15,190.76,191.01,20178.0,170.575,170.8521,170.5035,170.727,20178.0
2019-11-04 14:55:00,190.99,191.07,190.87,190.92,10520.0,170.7091,170.7806,170.6018,170.6465,10520.0
2019-11-04 15:00:00,190.93,191.05,190.85,191.05,14065.0,170.6555,170.7627,170.584,170.7627,14065.0
2019-11-04 15:05:00,191.03,191.11,190.96,191.09,11488.0,170.7449,170.8164,170.6823,170.7985,11488.0
2019-11-04 15:10:00,191.08,191.12,190.99,191.03,16395.0,170.7895,170.8253,170.7091,170.7449,16395.0
2019-11-04 15:15:00,191.03,191.14,190.9,191.0,18343.0,170.7449,170.8432,170.6287,170.718,18343.0
2019-11-04 15:20:00,190.99,191.14,190.97,191.13,22288.0,170.7091,170.8432,170.6912,170.8342,22288.0
2019-11-04 15:25:00,191.11,191.57,191.1,191.36,40505.0,170.8164,171.2275,170.8074,171.0398,40505.0
2019-11-04 15:30:00,191.36,191.66,191.25,191.45,30898.0,171.0398,171.308,170.9415,171.1203,30898.0
2019-11-04 15:35:00,191.45,191.45,191.32,191.35,19174.0,171.1203,171.1203,171.0041,171.0309,19174.0
2019-11-04 15:40:00,191.32,191.63,191.32,191.63,23814.0,171.0041,171.2811,171.0041,171.2811,23814.0
2019-11-04 15:45:00,191.63,191.85,191.63,191.84,32557.0,171.2811,171.4778,171.2811,171.4688,32557.0
2019-11-04 15:50:00,191.86,192.42,191.83,192.42,64631.0,171.4867,171.9872,171.4599,171.9872,64631.0
2019-11-04 15:55:00,192.35,192.71,192.25,192.67,174123.0,171.9247,172.2465,171.8353,172.2107,174123.0
2019-11-05 09:30:00,191.96,193.7,191.96,192.72,50572.0,171.5761,173.1313,171.5761,172.2554,50572.0
2019-11-05 09:35:00,192.74,193.44,192.74,193.07,15294.0,172.2733,172.8989,172.2733,172.5682,15294.0
2019-11-05 09:40:00,193.01,193.91,192.89,193.88,15142.0,172.5146,173.319,172.4073,173.2922,15142.0
2019-11-05 09:45:00,193.9,194.44,193.9,194.04,21749.0,173.3101,173.7927,173.3101,173.4352,21749.0
2019-11-05 09:50:00,194.05,194.5,193.99,194.37,10822.0,173.4442,173.8464,173.3905,173.7302,10822.0
2019-11-05 09:55:00,194.37,194.87,194.27,194.36,25318.0,173.7302,174.1771,173.6408,173.7212,25318.0
2019-11-05 10:00:00,194.4,195.49,194.4,195.05,30750.0,173.757,174.7313,173.757,174.338,30750.0
2019-11-05 10:05:00,195.07,195.59,194.92,195.46,26367.0,174.3559,174.8206,174.2218,174.7044,26367.0
2019-11-05 10:10:00,195.49,195.68,195.29,195.65,29612.0,174.7313,174.9011,174.5525,174.8743,29612.0
2019-11-05 10:15:00,195.67,196.12,195.53,195.55,88947.0,174.8921,175.2944,174.767,174.7849,88947.0
2019-11-05 10:20:00,195.57,196.02,195.53,195.66,24717.0,174.8028,175.205,174.767,174.8832,24717.0
2019-11-05 10:25:00,195.66,195.71,195.33,195.33,40745.0,174.8832,174.9279,174.5882,174.5882,40745.0
2019-11-05 10:30:00,195.32,195.48,194.97,195.26,26233.0,174.5793,174.7223,174.2665,174.5257,26233.0
2019-11-05 10:35:00,195.28,195.32,194.85,194.85,27280.0,174.5436,174.5793,174.1592,174.1592,27280.0
2019-11-05 10:40:00,194.73,195.06,194.73,194.91,18532.0,174.052,174.3469,174.052,174.2128,18532.0
2019-11-05 10:45:00,194.94,195.02,194.41,194.55,36540.0,174.2397,174.3112,173.7659,173.8911,36540.0
2019-11-05 10:50:00,194.55,194.84,194.4,194.8,38034.0,173.8911,174.1503,173.757,174.1145,38034.0
2019-11-05 10:55:00,194.84,194.84,194.64,194.7,16372.0,174.1503,174.1503,173.9715,174.0251,16372.0
2019-11-05 11:00:00,194.71,194.84,194.5,194.74,15580.0,174.0341,174.1503,173.8464,174.0609,15580.0
2019-11-05 11:05:00,194.75,194.78,194.5,194.66,12767.0,174.0698,174.0966,173.8464,173.9894,12767.0
2019-11-05 11:10:00,194.66,194.76,194.45,194.57,20559.0,173.9894,174.0788,173.8017,173.9089,20559.0
2019-11-05 11:15:00,194.57,194.81,194.43,194.49,18868.0,173.9089,174.1235,173.7838,173.8374,18868.0
2019-11-05 11:20:00,194.47,194.55,194.09,194.25,21291.0,173.8196,173.8911,173.4799,173.6229,21291.0
2019-11-05 11:25:00,194.25,194.43,194.06,194.4,32675.0,173.6229,173.7838,173.4531,173.757,32675.0
2019-11-05 11:30:00,194.4,194.59,194.31,194.34,22100.0,173.757,173.9268,173.6766,173.7034,22100.0
2019-11-05 11:35:00,194.33,194.34,194.12,194.21,22154.0,173.6944,173.7034,173.5067,173.5872,22154.0
2019-11-05 11:40:00,194.21,194.3,194.2,194.3,14936.0,173.5872,173.6676,173.5782,173.6676,14936.0
2019-11-05 11:45:00,194.3,194.41,194.21,194.28,11552.0,173.6676,173.7659,173.5872,173.6497,11552.0
2019-11-05 11:50:00,194.28,194.53,194.26,194.49,19043.0,173.6497,173.8732,173.6319,173.8374,19043.0
2019-11-05 11:55:00,194.53,194.58,194.32,194.42,23943.0,173.8732,173.9179,173.6855,173.7749,23943.0
2019-11-05 12:00:00,194.37,194.52,194.15,194.28,11029.0,173.7302,173.8643,173.5335,173.6497,11029.0
2019-11-05 12:05:00,194.3,194.33,194.22,194.29,13526.0,173.6676,173.6944,173.5961,173.6587,13526.0
2019-11-05 12:10:00,194.31,194.33,194.14,194.25,12699.0,173.6766,173.6944,173.5246,173.6229,12699.0
2019-11-05 12:15:00,194.21,194.29,194.18,194.28,35151.0,173.5872,173.6587,173.5604,173.6497,35151.0
2019-11-05 12:20:00,194.3,194.39,194.21,194.21,8210.0,173.6676,173.7481,173.5872,173.5872,8210.0
2019-11-05 12:25:00,194.24,194.37,194.18,194.37,20075.0,173.614,173.7302,173.5604,173.7302,20075.0
2019-11-05 12:30:00,194.33,194.42,194.31,194.4,16594.0,173.6944,173.7749,173.6766,173.757,16594.0
2019-11-05 12:35:00,194.38,194.75,194.35,194.69,18812.0,173.7391,174.0698,173.7123,174.0162,18812.0
2019-11-05 12:40:00,194.66,194.7,194.45,194.45,14568.0,173.9894,174.0251,173.8017,173.8017,14568.0
2019-11-05 12:45:00,194.44,194.44,194.28,194.29,8679.0,173.7927,173.7927,173.6497,173.6587,8679.0
2019-11-05 12:50:00,194.25,194.53,194.24,194.48,14467.0,173.6229,173.8732,173.614,173.8285,14467.0
2019-11-05 12:55:00,194.5,194.58,194.5,194.54,8571.0,173.8464,173.9179,173.8464,173.8821,8571.0
2019-11-05 13:00:00,194.55,194.57,194.44,194.53,9416.0,173.8911,173.9089,173.7927,173.8732,9416.0
2019-11-05 13:05:00,194.53,194.73,194.52,194.58,12221.0,173.8732,174.052,173.8643,173.9179,12221.0
2019-11-05 13:10:00,194.59,194.72,194.59,194.72,24145.0,173.9268,174.043,173.9268,174.043,24145.0
2019-11-05 13:15:00,194.71,194.88,194.69,194.84,24102.0,174.0341,174.186,174.0162,174.1503,24102.0
2019-11-05 13:20:00,194.86,194.86,194.62,194.77,8190.0,174.1682,174.1682,173.9536,174.0877,8190.0
2019-11-05 13:25:00,194.8,194.88,194.66,194.85,8536.0,174.1145,174.186,173.9894,174.1592,8536.0
2019-11-05 13:30:00,194.85,194.94,194.82,194.94,5102.0,174.1592,174.2397,174.1324,174.2397,5102.0
2019-11-05 13:35:00,194.94,195.04,194.57,194.59,34289.0,174.2397,174.329,173.9089,173.9268,34289.0
2019-11-05 13:40:00,194.59,194.69,194.53,194.58,6543.0,173.9268,174.0162,173.8732,173.9179,6543.0
2019-11-05 13:45:00,194.61,194.63,194.31,194.31,9675.0,173.9447,173.9626,173.6766,173.6766,9675.0
2019-11-05 13:50:00,194.25,194.26,194.11,194.16,3866.0,173.6229,173.6319,173.4978,173.5425,3866.0
2019-11-05 13:55:00,194.12,194.53,194.03,194.46,28350.0,173.5067,173.8732,173.4263,173.8106,28350.0
2019-11-05 14:00:00,194.46,194.48,194.36,194.48,13412.0,173.8106,173.8285,173.7212,173.8285,13412.0
2019-11-05 14:05:00,194.47,194.57,194.4,194.52,12328.0,173.8196,173.9089,173.757,173.8643,12328.0
2019-11-05 14:10:00,194.51,194.6,194.41,194.5,81485.0,173.8553,173.9358,173.7659,173.8464,81485.0
2019-11-05 14:15:00,194.5,194.6,194.45,194.53,6894.0,173.8464,173.9358,173.8017,173.8732,6894.0
2019-11-05 14:20:00,194.52,194.53,194.41,194.43,10427.0,173.8643,173.8732,173.7659,173.7838,10427.0
2019-11-05 14:25:00,194.43,194.57,194.25,194.31,9421.0,173.7838,173.9089,173.6229,173.6766,9421.0
2019-11-05 14:30:00,194.34,194.51,194.29,194.29,7018.0,173.7034,173.8553,173.6587,173.6587,7018.0
2019-11-05 14:35:00,194.29,194.35,194.23,194.32,9351.0,173.6587,173.7123,173.605,173.6855,9351.0
2019-11-05 14:40:00,194.33,194.48,194.27,194.46,11466.0,173.6944,173.8285,173.6408,173.8106,11466.0
2019-11-05 14:45:00,194.48,194.59,194.47,194.5,6053.0,173.8285,173.9268,173.8196,173.8464,6053.0
2019-11-05 14:50:00,194.5,194.62,194.5,194.62,6223.0,173.8464,173.9536,173.8464,173.9536,6223.0
2019-11-05 14:55:00,194.61,194.65,194.54,194.65,4968.0,173.9447,173.9804,173.8821,173.9804,4968.0
2019-11-05 15:00:00,194.63,194.65,194.5,194.55,9561.0,173.9626,173.9804,173.8464,173.8911,9561.0
2019-11-05 15:05:00,194.56,194.56,194.31,194.41,9047.0,173.9,173.9,173.6766,173.7659,9047.0
2019-11-05 15:10:00,194.4,194.49,194.37,194.49,10395.0,173.757,173.8374,173.7302,173.8374,10395.0
2019-11-05 15:15:00,194.47,194.5,194.34,194.44,31442.0,173.8196,173.8464,173.7034,173.7927,31442.0
2019-11-05 15:20:00,194.44,194.62,194.42,194.62,15198.0,173.7927,173.9536,173.7749,173.9536,15198.0
2019-11-05 15:25:00,194.63,194.67,194.55,194.65,11883.0,173.9626,173.9983,173.8911,173.9804,11883.0
2019-11-05 15:30:00,194.65,194.81,194.6,194.81,21107.0,173.9804,174.1235,173.9358,174.1235,21107.0
2019-11-05 15:35:00,194.85,195.18,194.85,195.15,21166.0,174.1592,174.4542,174.1592,174.4274,21166.0
2019-11-05 15:40:00,195.15,195.18,195.09,195.12,20840.0,174.4274,174.4542,174.3737,174.4005,20840.0
2019-11-05 15:45:00,195.12,195.29,194.58,194.67,43538.0,174.4005,174.5525,173.9179,173.9983,43538.0
2019-11-05 15:50:00,194.59,194.68,193.65,193.78,69449.0,173.9268,174.0073,173.0866,173.2028,69449.0
2019-11-05 15:55:00,193.78,193.89,193.52,193.79,150841.0,173.2028,173.3012,172.9704,173.2118,150841.0
2019-11-06 09:30:00,193.83,193.96,193.48,193.61,25456.0,173.2475,173.3637,172.9347,173.0509,25456.0
2019-11-06 09:35:00,193.67,193.73,192.22,192.64,14699.0,173.1045,173.1581,171.8085,172.1839,14699.0
2019-11-06 09:40:00,192.75,193.14,192.59,193.0,34852.0,172.2822,172.6308,172.1392,172.5057,34852.0
2019-11-06 09:45:00,193.21,193.21,192.26,192.44,11193.0,172.6934,172.6934,171.8442,172.0051,11193.0
2019-11-06 09:50:00,192.51,192.87,192.4,192.78,6373.0,172.0677,172.3895,171.9694,172.309,6373.0
2019-11-06 09:55:00,192.68,192.68,192.28,192.56,35702.0,172.2196,172.2196,171.8621,172.1124,35702.0
2019-11-06 10:00:00,192.56,193.2,192.55,193.03,23541.0,172.1124,172.6844,172.1034,172.5325,23541.0
2019-11-06 10:05:00,193.07,193.24,192.49,192.56,12518.0,172.5682,172.7202,172.0498,172.1124,12518.0
2019-11-06 10:10:00,192.57,192.84,192.53,192.72,15241.0,172.1213,172.3627,172.0856,172.2554,15241.0
2019-11-06 10:15:00,192.7,192.73,191.9,191.96,10298.0,172.2375,172.2643,171.5225,171.5761,10298.0
2019-11-06 10:20:00,191.92,192.21,191.82,192.18,11571.0,171.5403,171.7995,171.451,171.7727,11571.0
2019-11-06 10:25:00,192.16,192.19,191.82,191.94,16725.0,171.7549,171.7817,171.451,171.5582,16725.0
2019-11-06 10:30:00,191.88,191.96,191.75,191.81,22544.0,171.5046,171.5761,171.3884,171.442,22544.0
2019-11-06 10:35:00,191.81,191.82,191.39,191.5,13584.0,171.442,171.451,171.0666,171.1649,13584.0
2019-11-06 10:40:00,191.46,191.99,191.46,191.81,19847.0,171.1292,171.6029,171.1292,171.442,19847.0
2019-11-06 10:45:00,191.81,191.98,191.73,191.75,27329.0,171.442,171.594,171.3705,171.3884,27329.0
2019-11-06 10:50:00,191.77,191.89,191.75,191.88,17340.0,171.4063,171.5135,171.3884,171.5046,17340.0
2019-11-06 10:55:00,191.88,192.01,191.81,191.81,14683.0,171.5046,171.6208,171.442,171.442,14683.0
2019-11-06 11:00:00,191.84,191.93,191.73,191.73,10284.0,171.4688,171.5493,171.3705,171.3705,10284.0
2019-11-06 11:05:00,191.76,191.88,191.76,191.83,9137.0,171.3973,171.5046,171.3973,171.4599,9137.0
2019-11-06 11:10:00,191.81,191.93,191.81,191.85,26171.0,171.442,171.5493,171.442,171.4778,26171.0
2019-11-06 11:15:00,191.85,192.35,191.85,192.3,17954.0,171.4778,171.9247,171.4778,171.88,17954.0
2019-11-06 11:20:00,192.31,192.31,192.11,192.18,5045.0,171.8889,171.8889,171.7102,171.7727,5045.0
2019-11-06 11:25:00,192.18,192.4,192.17,192.38,6191.0,171.7727,171.9694,171.7638,171.9515,6191.0
2019-11-06 11:30:00,192.42,192.92,192.42,192.91,16269.0,171.9872,172.4342,171.9872,172.4252,16269.0
2019-11-06 11:35:00,192.94,193.09,192.74,192.74,7138.0,172.452,172.5861,172.2733,172.2733,7138.0
2019-11-06 11:40:00,192.73,192.92,192.14,192.14,9233.0,172.2643,172.4342,171.737,171.737,9233.0
2019-11-06 11:45:00,192.22,192.36,191.71,191.84,24191.0,171.8085,171.9336,171.3526,171.4688,24191.0
2019-11-06 11:50:00,191.84,191.98,191.81,191.85,15476.0,171.4688,171.594,171.442,171.4778,15476.0
2019-11-06 11:55:00,191.95,192.07,191.86,191.95,5825.0,171.5672,171.6744,171.4867,171.5672,5825.0
2019-11-06 12:00:00,191.95,192.29,191.9,192.27,7339.0,171.5672,171.8711,171.5225,171.8532,7339.0
2019-11-06 12:05:00,192.28,192.54,192.28,192.49,12941.0,171.8621,172.0945,171.8621,172.0498,12941.0
2019-11-06 12:10:00,192.49,192.49,192.39,192.41,7292.0,172.0498,172.0498,171.9604,171.9783,7292.0
2019-11-06 12:15:00,192.36,192.37,192.23,192.35,4614.0,171.9336,171.9426,171.8174,171.9247,4614.0
2019-11-06 12:20:00,192.33,192.43,192.24,192.31,6802.0,171.9068,171.9962,171.8264,171.8889,6802.0
2019-11-06 12:25:00,192.28,192.47,192.28,192.41,7164.0,171.8621,172.0319,171.8621,171.9783,7164.0
2019-11-06 12:30:00,192.45,192.54,192.16,192.17,9528.0,172.0141,172.0945,171.7549,171.7638,9528.0
2019-11-06 12:35:00,192.09,192.2,192.04,192.08,6445.0,171.6923,171.7906,171.6476,171.6834,6445.0
2019-11-06 12:40:00,192.05,192.11,192.03,192.07,5515.0,171.6565,171.7102,171.6387,171.6744,5515.0
2019-11-06 12:45:00,192.07,192.07,191.87,191.95,7889.0,171.6744,171.6744,171.4957,171.5672,7889.0
2019-11-06 12:50:00,191.97,191.97,191.84,191.9,6291.0,171.585,171.585,171.4688,171.5225,6291.0
2019-11-06 12:55:00,191.89,192.05,191.89,192.0,19850.0,171.5135,171.6565,171.5135,171.6118,19850.0
2019-11-06 13:00:00,192.02,192.17,191.99,192.02,7387.0,171.6297,171.7638,171.6029,171.6297,7387.0
2019-11-06 13:05:00,191.98,192.11,191.92,191.92,3558.0,171.594,171.7102,171.5403,171.5403,3558.0
2019-11-06 13:10:00,191.94,192.11,191.94,192.09,5100.0,171.5582,171.7102,171.5582,171.6923,5100.0
2019-11-06 13:15:00,192.1,192.19,192.02,192.19,7504.0,171.7012,171.7817,171.6297,171.7817,7504.0
2019-11-06 13:20:00,192.18,192.48,192.18,192.48,4552.0,171.7727,172.0409,171.7727,172.0409,4552.0
2019-11-06 13:25:00,192.5,192.5,192.37,192.38,8949.0,172.0588,172.0588,171.9426,171.9515,8949.0
2019-11-06 13:30:00,192.37,192.49,192.36,192.46,3200.0,171.9426,172.0498,171.9336,172.023,3200.0
2019-11-06 13:35:00,192.48,192.62,192.47,192.61,3772.0,172.0409,172.166,172.0319,172.1571,3772.0
2019-11-06 13:40:00,192.67,192.71,192.61,192.61,3588.0,172.2107,172.2465,172.1571,172.1571,3588.0
2019-11-06 13:45:00,192.61,192.62,192.5,192.58,3703.0,172.1571,172.166,172.0588,172.1303,3703.0
2019-11-06 13:50:00,192.58,192.79,192.57,192.79,10915.0,172.1303,172.318,172.1213,172.318,10915.0
2019-11-06 13:55:00,192.83,193.05,192.83,192.97,12145.0,172.3537,172.5504,172.3537,172.4788,12145.0
2019-11-06 14:00:00,192.94,192.94,192.64,192.64,4014.0,172.452,172.452,172.1839,172.1839,4014.0
2019-11-06 14:05:00,192.65,192.67,192.52,192.58,5768.0,172.1928,172.2107,172.0766,172.1303,5768.0
2019-11-06 14:10:00,192.59,192.62,192.5,192.55,4524.0,172.1392,172.166,172.0588,172.1034,4524.0
2019-11-06 14:15:00,192.5,192.65,192.5,192.61,3942.0,172.0588,172.1928,172.0588,172.1571,3942.0
2019-11-06 14:20:00,192.64,192.64,192.51,192.57,4746.0,172.1839,172.1839,172.0677,172.1213,4746.0
2019-11-06 14:25:00,192.6,192.82,192.59,192.81,5046.0,172.1481,172.3448,172.1392,172.3358,5046.0
2019-11-06 14:30:00,192.84,192.87,192.73,192.73,5666.0,172.3627,172.3895,172.2643,172.2643,5666.0
2019-11-06 14:35:00,192.74,192.74,192.6,192.66,6320.0,172.2733,172.2733,172.1481,172.2018,6320.0
2019-11-06 14:40:00,192.67,192.71,192.58,192.59,5429.0,172.2107,172.2465,172.1303,172.1392,5429.0
2019-11-06 14:45:00,192.6,192.67,192.51,192.54,4849.0,172.1481,172.2107,172.0677,172.0945,4849.0
2019-11-06 14:50:00,192.52,192.58,192.42,192.43,11145.0,172.0766,172.1303,171.9872,171.9962,11145.0
2019-11-06 14:55:00,192.43,192.49,192.32,192.34,5734.0,171.9962,172.0498,171.8979,171.9157,5734.0
2019-11-06 15:00:00,192.36,192.37,192.15,192.15,11609.0,171.9336,171.9426,171.7459,171.7459,11609.0
2019-11-06 15:05:00,192.18,192.2,192.13,192.2,6646.0,171.7727,171.7906,171.728,171.7906,6646.0
2019-11-06 15:10:00,192.19,192.26,192.09,192.09,13722.0,171.7817,171.8442,171.6923,171.6923,13722.0
2019-11-06 15:15:00,192.09,192.09,192.0,192.01,7679.0,171.6923,171.6923,171.6118,171.6208,7679.0
2019-11-06 15:20:00,192.0,192.11,192.0,192.05,13530.0,171.6118,171.7102,171.6118,171.6565,13530.0
2019-11-06 15:25:00,192.05,192.08,191.96,192.02,9947.0,171.6565,171.6834,171.5761,171.6297,9947.0
2019-11-06 15:30:00,191.99,192.4,191.94,192.39,53860.0,171.6029,171.9694,171.5582,171.9604,53860.0
2019-11-06 15:35:00,192.41,192.44,192.27,192.3,24286.0,171.9783,172.0051,171.8532,171.88,24286.0
2019-11-06 15:40:00,192.28,192.36,192.16,192.35,20777.0,171.8621,171.9336,171.7549,171.9247,20777.0
2019-11-06 15:45:00,192.35,192.36,192.23,192.3,29779.0,171.9247,171.9336,171.8174,171.88,29779.0
2019-11-06 15:50:00,192.34,192.95,192.3,192.95,47168.0,171.9157,172.461,171.88,172.461,47168.0
2019-11-06 15:55:00,193.01,193.22,192.73,192.94,99510.0,172.5146,172.7023,172.2643,172.452,99510.0
2019-11-07 09:30:00,194.52,195.96,194.36,195.71,24945.0,173.8643,175.1513,173.7212,174.9279,24945.0
2019-11-07 09:35:00,196.0,196.8,196.0,196.8,6435.0,175.1871,175.9021,175.1871,175.9021,6435.0
2019-11-07 09:40:00,196.9,197.67,196.76,196.87,24284.0,175.9915,176.6798,175.8664,175.9647,24284.0
2019-11-07 09:45:00,196.95,196.95,195.91,196.24,11689.0,176.0362,176.0362,175.1067,175.4016,11689.0
2019-11-07 09:50:00,196.08,196.86,196.06,196.81,16321.0,175.2586,175.9558,175.2407,175.9111,16321.0
2019-11-07 09:55:00,196.69,197.39,196.68,197.11,13507.0,175.8038,176.4295,175.7949,176.1792,13507.0
2019-11-07 10:00:00,196.93,196.93,196.64,196.87,9597.0,176.0183,176.0183,175.7591,175.9647,9597.0
2019-11-07 10:05:00,196.87,196.96,196.73,196.75,10614.0,175.9647,176.0452,175.8396,175.8575,10614.0
2019-11-07 10:10:00,196.75,196.84,196.5,196.77,18305.0,175.8575,175.9379,175.634,175.8753,18305.0
2019-11-07 10:15:00,196.76,197.15,196.76,197.05,7459.0,175.8664,176.215,175.8664,176.1256,7459.0
2019-11-07 10:20:00,197.01,197.05,196.79,196.95,11440.0,176.0898,176.1256,175.8932,176.0362,11440.0
2019-11-07 10:25:00,196.95,197.28,196.89,197.04,9386.0,176.0362,176.3312,175.9826,176.1167,9386.0
2019-11-07 10:30:00,197.06,197.1,196.68,196.68,42286.0,176.1345,176.1703,175.7949,175.7949,42286.0
2019-11-07 10:35:00,196.68,196.99,196.52,196.81,13076.0,175.7949,176.072,175.6519,175.9111,13076.0
2019-11-07 10:40:00,196.77,196.77,196.37,196.45,10172.0,175.8753,175.8753,175.5178,175.5893,10172.0
2019-11-07 10:45:00,196.5,196.76,196.5,196.75,7730.0,175.634,175.8664,175.634,175.8575,7730.0
2019-11-07 10:50:00,196.7,196.9,196.52,196.73,8276.0,175.8128,175.9915,175.6519,175.8396,8276.0
2019-11-07 10:55:00,196.7,196.85,196.55,196.81,11062.0,175.8128,175.9468,175.6787,175.9111,11062.0
2019-11-07 11:00:00,196.82,196.82,196.29,196.29,6030.0,175.92,175.92,175.4463,175.4463,6030.0
2019-11-07 11:05:00,196.3,196.3,195.84,196.01,12605.0,175.4552,175.4552,175.0441,175.196,12605.0
2019-11-07 11:10:00,195.98,196.25,195.91,196.25,12440.0,175.1692,175.4105,175.1067,175.4105,12440.0
2019-11-07 11:15:00,196.21,196.55,196.2,196.48,13543.0,175.3748,175.6787,175.3659,175.6161,13543.0
2019-11-07 11:20:00,196.42,196.53,196.36,196.41,6905.0,175.5625,175.6608,175.5089,175.5536,6905.0
2019-11-07 11:25:00,196.37,196.47,196.2,196.21,4383.0,175.5178,175.6072,175.3659,175.3748,4383.0
2019-11-07 11:30:00,196.23,196.28,196.1,196.1,5417.0,175.3927,175.4374,175.2765,175.2765,5417.0
2019-11-07 11:35:00,196.08,196.24,195.96,196.24,35551.0,175.2586,175.4016,175.1513,175.4016,35551.0
2019-11-07 11:40:00,196.25,196.36,196.19,196.2,5988.0,175.4105,175.5089,175.3569,175.3659,5988.0
2019-11-07 11:45:00,196.21,196.21,196.02,196.1,4784.0,175.3748,175.3748,175.205,175.2765,4784.0
2019-11-07 11:50:00,196.09,196.09,195.89,195.96,8782.0,175.2675,175.2675,175.0888,175.1513,8782.0
2019-11-07 11:55:00,195.94,196.72,195.87,196.47,10600.0,175.1335,175.8306,175.0709,175.6072,10600.0
2019-11-07 12:00:00,196.52,196.61,196.07,196.1,6958.0,175.6519,175.7323,175.2497,175.2765,6958.0
2019-11-07 12:05:00,196.07,196.2,196.07,196.14,6721.0,175.2497,175.3659,175.2497,175.3122,6721.0
2019-11-07 12:10:00,196.15,196.25,196.14,196.23,4538.0,175.3212,175.4105,175.3122,175.3927,4538.0
2019-11-07 12:15:00,196.21,196.43,196.08,196.43,8446.0,175.3748,175.5714,175.2586,175.5714,8446.0
2019-11-07 12:20:00,196.42,196.42,196.13,196.14,18126.0,175.5625,175.5625,175.3033,175.3122,18126.0
2019-11-07 12:25:00,196.14,196.33,196.05,196.28,6638.0,175.3122,175.4821,175.2318,175.4374,6638.0
2019-11-07 12:30:00,196.25,196.38,196.19,196.35,37476.0,175.4105,175.5267,175.3569,175.4999,37476.0
2019-11-07 12:35:00,196.33,196.62,196.3,196.58,6006.0,175.4821,175.7413,175.4552,175.7055,6006.0
2019-11-07 12:40:00,196.61,196.74,196.52,196.64,5838.0,175.7323,175.8485,175.6519,175.7591,5838.0
2019-11-07 12:45:00,196.61,196.67,196.57,196.64,2974.0,175.7323,175.7859,175.6966,175.7591,2974.0
2019-11-07 12:50:00,196.64,196.64,196.49,196.54,3532.0,175.7591,175.7591,175.6251,175.6698,3532.0
2019-11-07 12:55:00,196.56,196.76,196.49,196.63,6588.0,175.6876,175.8664,175.6251,175.7502,6588.0
2019-11-07 13:00:00,196.63,196.78,196.54,196.57,8059.0,175.7502,175.8843,175.6698,175.6966,8059.0
2019-11-07 13:05:00,196.58,196.58,196.35,196.41,5486.0,175.7055,175.7055,175.4999,175.5536,5486.0
2019-11-07 13:10:00,196.44,196.7,196.42,196.53,8100.0,175.5804,175.8128,175.5625,175.6608,8100.0
2019-11-07 13:15:00,196.53,196.67,196.44,196.67,6966.0,175.6608,175.7859,175.5804,175.7859,6966.0
2019-11-07 13:20:00,196.7,196.7,196.51,196.51,6646.0,175.8128,175.8128,175.6429,175.6429,6646.0
2019-11-07 13:25:00,196.5,196.61,196.49,196.56,3992.0,175.634,175.7323,175.6251,175.6876,3992.0
2019-11-07 13:30:00,196.56,196.56,196.26,196.26,4479.0,175.6876,175.6876,175.4195,175.4195,4479.0
2019-11-07 13:35:00,196.25,196.25,196.06,196.1,2967.0,175.4105,175.4105,175.2407,175.2765,2967.0
2019-11-07 13:40:00,196.09,196.12,195.9,195.9,6926.0,175.2675,175.2944,175.0977,175.0977,6926.0
2019-11-07 13:45:00,195.89,195.89,195.64,195.75,2789.0,175.0888,175.0888,174.8653,174.9636,2789.0
2019-11-07 13:50:00,195.78,195.97,195.78,195.85,1702.0,174.9905,175.1603,174.9905,175.053,1702.0
2019-11-07 13:55:00,195.92,195.92,195.59,195.62,12101.0,175.1156,175.1156,174.8206,174.8474,12101.0
2019-11-07 14:00:00,195.63,195.79,195.6,195.79,5044.0,174.8564,174.9994,174.8296,174.9994,5044.0
2019-11-07 14:05:00,195.78,195.82,195.72,195.78,4091.0,174.9905,175.0262,174.9368,174.9905,4091.0
2019-11-07 14:10:00,195.81,195.9,195.81,195.9,3352.0,175.0173,175.0977,175.0173,175.0977,3352.0
2019-11-07 14:15:00,195.88,195.9,195.83,195.83,6346.0,175.0798,175.0977,175.0351,175.0351,6346.0
2019-11-07 14:20:00,195.84,196.05,195.8,196.05,26251.0,175.0441,175.2318,175.0083,175.2318,26251.0
2019-11-07 14:25:00,196.09,196.09,195.95,196.01,6308.0,175.2675,175.2675,175.1424,175.196,6308.0
2019-11-07 14:30:00,196.02,196.03,195.88,195.88,11953.0,175.205,175.2139,175.0798,175.0798,11953.0
2019-11-07 14:35:00,195.9,196.12,195.9,196.11,6492.0,175.0977,175.2944,175.0977,175.2854,6492.0
2019-11-07 14:40:00,196.1,196.16,195.59,195.82,21249.0,175.2765,175.3301,174.8206,175.0262,21249.0
2019-11-07 14:45:00,195.85,196.09,195.85,196.05,15107.0,175.053,175.2675,175.053,175.2318,15107.0
2019-11-07 14:50:00,196.04,196.17,195.89,196.11,11191.0,175.2228,175.339,175.0888,175.2854,11191.0
2019-11-07 14:55:00,196.12,196.23,196.12,196.2,3385.0,175.2944,175.3927,175.2944,175.3659,3385.0
2019-11-07 15:00:00,196.18,196.25,196.08,196.11,3500.0,175.348,175.4105,175.2586,175.2854,3500.0
2019-11-07 15:05:00,196.11,196.16,196.04,196.09,4357.0,175.2854,175.3301,175.2228,175.2675,4357.0
2019-11-07 15:10:00,196.04,196.06,195.57,195.58,4782.0,175.2228,175.2407,174.8028,174.8117,4782.0
2019-11-07 15:15:00,195.57,195.66,195.45,195.46,7445.0,174.8028,174.8832,174.6955,174.7044,7445.0
2019-11-07 15:20:00,195.47,195.63,195.41,195.55,27096.0,174.7134,174.8564,174.6597,174.7849,27096.0
2019-11-07 15:25:00,195.5,195.86,195.5,195.78,17502.0,174.7402,175.062,174.7402,174.9905,17502.0
2019-11-07 15:30:00,195.81,195.82,195.67,195.8,11247.0,175.0173,175.0262,174.8921,175.0083,11247.0
2019-11-07 15:35:00,195.84,195.91,195.64,195.64,8130.0,175.0441,175.1067,174.8653,174.8653,8130.0
2019-11-07 15:40:00,195.65,195.71,195.44,195.46,31038.0,174.8743,174.9279,174.6866,174.7044,31038.0
2019-11-07 15:45:00,195.44,195.9,195.44,195.83,39528.0,174.6866,175.0977,174.6866,175.0351,39528.0
2019-11-07 15:50:00,195.86,196.08,195.66,195.78,33819.0,175.062,175.2586,174.8832,174.9905,33819.0
2019-11-07 15:55:00,195.79,195.88,195.49,195.73,127926.0,174.9994,175.0798,174.7313,174.9458,127926.0
2019-11-08 09:30:00,195.3,195.57,194.97,195.29,15334.0,174.5614,174.8028,174.2665,174.5525,15334.0
2019-11-08 09:35:00,195.49,195.98,194.91,195.88,7082.0,174.7313,175.1692,174.2128,175.0798,7082.0
2019-11-08 09:40:00,195.73,195.75,195.57,195.58,4899.0,174.9458,174.9636,174.8028,174.8117,4899.0
2019-11-08 09:45:00,195.57,196.14,195.48,196.13,3015.0,174.8028,175.3122,174.7223,175.3033,3015.0
2019-11-08 09:50:00,196.3,196.5,195.8,195.8,4967.0,175.4552,175.634,175.0083,175.0083,4967.0
2019-11-08 09:55:00,195.85,195.85,194.88,195.06,10378.0,175.053,175.053,174.186,174.3469,10378.0
2019-11-08 10:00:00,194.98,195.43,194.96,195.05,12540.0,174.2754,174.6776,174.2575,174.338,12540.0
2019-11-08 10:05:00,195.03,195.16,194.8,195.15,11800.0,174.3201,174.4363,174.1145,174.4274,11800.0
2019-11-08 10:10:00,195.16,195.45,195.02,195.21,32725.0,174.4363,174.6955,174.3112,174.481,32725.0
2019-11-08 10:15:00,195.2,195.61,194.91,195.61,20168.0,174.472,174.8385,174.2128,174.8385,20168.0
2019-11-08 10:20:00,195.59,195.62,195.38,195.58,4640.0,174.8206,174.8474,174.6329,174.8117,4640.0
2019-11-08 10:25:00,195.62,195.7,195.59,195.62,4649.0,174.8474,174.919,174.8206,174.8474,4649.0
2019-11-08 10:30:00,195.56,195.59,195.39,195.51,6008.0,174.7938,174.8206,174.6419,174.7491,6008.0
2019-11-08 10:35:00,195.48,195.56,195.42,195.49,4580.0,174.7223,174.7938,174.6687,174.7313,4580.0
2019-11-08 10:40:00,195.43,195.6,195.27,195.59,3830.0,174.6776,174.8296,174.5346,174.8206,3830.0
2019-11-08 10:45:00,195.55,195.71,195.52,195.63,6530.0,174.7849,174.9279,174.7581,174.8564,6530.0
2019-11-08 10:50:00,195.65,195.77,195.5,195.54,6310.0,174.8743,174.9815,174.7402,174.7759,6310.0
2019-11-08 10:55:00,195.59,195.59,195.35,195.39,3901.0,174.8206,174.8206,174.6061,174.6419,3901.0
2019-11-08 11:00:00,195.39,195.6,195.35,195.35,4435.0,174.6419,174.8296,174.6061,174.6061,4435.0
2019-11-08 11:05:00,195.32,195.32,195.09,195.11,4602.0,174.5793,174.5793,174.3737,174.3916,4602.0
2019-11-08 11:10:00,195.07,195.13,194.83,194.83,5268.0,174.3559,174.4095,174.1413,174.1413,5268.0
2019-11-08 11:15:00,194.81,194.84,194.48,194.64,10422.0,174.1235,174.1503,173.8285,173.9715,10422.0
2019-11-08 11:20:00,194.66,194.78,194.6,194.72,4712.0,173.9894,174.0966,173.9358,174.043,4712.0
2019-11-08 11:25:00,194.72,194.72,194.56,194.69,26137.0,174.043,174.043,173.9,174.0162,26137.0
2019-11-08 11:30:00,194.75,194.93,194.75,194.93,3319.0,174.0698,174.2307,174.0698,174.2307,3319.0
2019-11-08 11:35:00,194.93,195.01,194.84,195.0,7514.0,174.2307,174.3022,174.1503,174.2933,7514.0
2019-11-08 11:40:00,195.0,195.08,194.99,195.03,5618.0,174.2933,174.3648,174.2843,174.3201,5618.0
2019-11-08 11:45:00,195.08,195.2,195.05,195.16,3013.0,174.3648,174.472,174.338,174.4363,3013.0
2019-11-08 11:50:00,195.15,195.17,195.09,195.13,10238.0,174.4274,174.4452,174.3737,174.4095,10238.0
2019-11-08 11:55:00,195.14,195.14,195.05,195.12,5915.0,174.4184,174.4184,174.338,174.4005,5915.0
2019-11-08 12:00:00,195.12,195.27,195.05,195.05,5405.0,174.4005,174.5346,174.338,174.338,5405.0
2019-11-08 12:05:00,195.0,195.35,194.95,195.34,16262.0,174.2933,174.6061,174.2486,174.5972,16262.0
2019-11-08 12:10:00,195.35,195.77,195.33,195.69,14494.0,174.6061,174.9815,174.5882,174.91,14494.0
2019-11-08 12:15:00,195.68,195.69,195.25,195.31,7307.0,174.9011,174.91,174.5167,174.5704,7307.0
2019-11-08 12:20:00,195.28,195.28,195.02,195.02,2434.0,174.5436,174.5436,174.3112,174.3112,2434.0
2019-11-08 12:25:00,195.05,195.08,194.83,194.83,2705.0,174.338,174.3648,174.1413,174.1413,2705.0
2019-11-08 12:30:00,194.89,194.9,194.8,194.81,3188.0,174.195,174.2039,174.1145,174.1235,3188.0
2019-11-08 12:35:00,194.81,194.85,194.72,194.84,5270.0,174.1235,174.1592,174.043,174.1503,5270.0
2019-11-08 12:40:00,194.83,195.11,194.83,195.11,6802.0,174.1413,174.3916,174.1413,174.3916,6802.0
2019-11-08 12:45:00,195.08,195.1,194.98,195.02,4694.0,174.3648,174.3827,174.2754,174.3112,4694.0
2019-11-08 12:50:00,195.0,195.13,194.98,195.03,2964.0,174.2933,174.4095,174.2754,174.3201,2964.0
2019-11-08 12:55:00,195.0,195.0,194.95,195.0,4041.0,174.2933,174.2933,174.2486,174.2933,4041.0
2019-11-08 13:00:00,195.0,195.09,194.97,195.09,2425.0,174.2933,174.3737,174.2665,174.3737,2425.0
2019-11-08 13:05:00,195.12,195.12,195.05,195.08,1905.0,174.4005,174.4005,174.338,174.3648,1905.0
2019-11-08 13:10:00,195.09,195.13,195.04,195.07,2900.0,174.3737,174.4095,174.329,174.3559,2900.0
2019-11-08 13:15:00,195.04,195.19,195.04,195.14,5440.0,174.329,174.4631,174.329,174.4184,5440.0
2019-11-08 13:20:00,195.14,195.19,195.11,195.11,4100.0,174.4184,174.4631,174.3916,174.3916,4100.0
2019-11-08 13:25:00,195.11,195.27,195.1,195.27,3540.0,174.3916,174.5346,174.3827,174.5346,3540.0
2019-11-08 13:30:00,195.27,195.29,195.23,195.27,3600.0,174.5346,174.5525,174.4989,174.5346,3600.0
2019-11-08 13:35:00,195.28,195.28,195.23,195.26,2189.0,174.5436,174.5436,174.4989,174.5257,2189.0
2019-11-08 13:40:00,195.29,195.32,195.17,195.23,6191.0,174.5525,174.5793,174.4452,174.4989,6191.0
2019-11-08 13:45:00,195.25,195.27,195.21,195.25,2195.0,174.5167,174.5346,174.481,174.5167,2195.0
2019-11-08 13:50:00,195.21,195.21,195.13,195.16,5429.0,174.481,174.481,174.4095,174.4363,5429.0
2019-11-08 13:55:00,195.19,195.19,195.06,195.09,3800.0,174.4631,174.4631,174.3469,174.3737,3800.0
2019-11-08 14:00:00,195.1,195.18,195.1,195.16,4043.0,174.3827,174.4542,174.3827,174.4363,4043.0
2019-11-08 14:05:00,195.16,195.19,195.11,195.11,3694.0,174.4363,174.4631,174.3916,174.3916,3694.0
2019-11-08 14:10:00,195.12,195.16,195.05,195.11,5708.0,174.4005,174.4363,174.338,174.3916,5708.0
2019-11-08 14:15:00,195.11,195.12,195.05,195.12,4000.0,174.3916,174.4005,174.338,174.4005,4000.0
2019-11-08 14:20:00,195.13,195.13,195.08,195.09,2727.0,174.4095,174.4095,174.3648,174.3737,2727.0
2019-11-08 14:25:00,195.09,195.2,195.07,195.09,10417.0,174.3737,174.472,174.3559,174.3737,10417.0
2019-11-08 14:30:00,195.09,195.16,195.06,195.16,4822.0,174.3737,174.4363,174.3469,174.4363,4822.0
2019-11-08 14:35:00,195.18,195.21,195.14,195.21,3322.0,174.4542,174.481,174.4184,174.481,3322.0
2019-11-08 14:40:00,195.2,195.22,195.16,195.18,4260.0,174.472,174.4899,174.4363,174.4542,4260.0
2019-11-08 14:45:00,195.18,195.2,195.16,195.17,5360.0,174.4542,174.472,174.4363,174.4452,5360.0
2019-11-08 14:50:00,195.17,195.2,195.16,195.18,10116.0,174.4452,174.472,174.4363,174.4542,10116.0
2019-11-08 14:55:00,195.19,195.24,195.16,195.24,2476.0,174.4631,174.5078,174.4363,174.5078,2476.0
2019-11-08 15:00:00,195.22,195.33,195.22,195.29,8847.0,174.4899,174.5882,174.4899,174.5525,8847.0
2019-11-08 15:05:00,195.3,195.36,195.26,195.36,5480.0,174.5614,174.6151,174.5257,174.6151,5480.0
2019-11-08 15:10:00,195.34,195.5,195.34,195.43,8001.0,174.5972,174.7402,174.5972,174.6776,8001.0
2019-11-08 15:15:00,195.43,195.52,195.43,195.43,7601.0,174.6776,174.7581,174.6776,174.6776,7601.0
2019-11-08 15:20:00,195.43,195.43,195.23,195.23,9836.0,174.6776,174.6776,174.4989,174.4989,9836.0
2019-11-08 15:25:00,195.24,195.29,195.19,195.29,7554.0,174.5078,174.5525,174.4631,174.5525,7554.0
2019-11-08 15:30:00,195.31,195.46,195.31,195.37,8751.0,174.5704,174.7044,174.5704,174.624,8751.0
2019-11-08 15:35:00,195.37,195.42,195.34,195.39,9988.0,174.624,174.6687,174.5972,174.6419,9988.0
2019-11-08 15:40:00,195.39,195.43,195.37,195.4,6431.0,174.6419,174.6776,174.624,174.6508,6431.0
2019-11-08 15:45:00,195.38,195.38,195.27,195.31,9561.0,174.6329,174.6329,174.5346,174.5704,9561.0
2019-11-08 15:50:00,195.35,195.4,195.27,195.29,15672.0,174.6061,174.6508,174.5346,174.5525,15672.0
2019-11-08 15:55:00,195.3,195.47,195.28,195.44,46363.0,174.5614,174.7134,174.5436,174.6866,46363.0
2019-11-11 09:30:00,193.94,194.11,193.02,194.11,16066.0,173.3458,173.4978,172.5235,173.4978,16066.0
2019-11-11 09:35:00,193.83,194.21,193.47,193.78,15364.0,173.2475,173.5872,172.9258,173.2028,15364.0
2019-11-11 09:40:00,193.88,193.99,193.67,193.99,7047.0,173.2922,173.3905,173.1045,173.3905,7047.0
2019-11-11 09:45:00,194.01,194.02,193.44,193.44,6741.0,173.4084,173.4173,172.8989,172.8989,6741.0
2019-11-11 09:50:00,193.44,193.44,192.63,192.66,14975.0,172.8989,172.8989,172.175,172.2018,14975.0
2019-11-11 09:55:00,192.64,192.72,192.39,192.69,23519.0,172.1839,172.2554,171.9604,172.2286,23519.0
2019-11-11 10:00:00,192.73,193.06,192.73,193.02,6200.0,172.2643,172.5593,172.2643,172.5235,6200.0
2019-11-11 10:05:00,193.01,193.33,193.01,193.18,10127.0,172.5146,172.8006,172.5146,172.6665,10127.0
2019-11-11 10:10:00,193.24,193.36,193.11,193.14,20430.0,172.7202,172.8274,172.604,172.6308,20430.0
2019-11-11 10:15:00,193.17,193.43,193.16,193.38,15185.0,172.6576,172.89,172.6487,172.8453,15185.0
2019-11-11 10:20:00,193.36,193.75,193.36,193.74,17414.0,172.8274,173.176,172.8274,173.1671,17414.0
2019-11-11 10:25:00,193.81,194.35,193.8,194.1,11346.0,173.2296,173.7123,173.2207,173.4889,11346.0
2019-11-11 10:30:00,194.16,194.16,193.76,193.76,3870.0,173.5425,173.5425,173.185,173.185,3870.0
2019-11-11 10:35:00,193.83,193.86,193.52,193.56,7065.0,173.2475,173.2743,172.9704,173.0062,7065.0
2019-11-11 10:40:00,193.56,193.56,193.4,193.47,8242.0,173.0062,173.0062,172.8632,172.9258,8242.0
2019-11-11 10:45:00,193.45,193.5,193.31,193.37,9447.0,172.9079,172.9526,172.7827,172.8364,9447.0
2019-11-11 10:50:00,193.36,193.88,193.32,193.78,8680.0,172.8274,173.2922,172.7917,173.2028,8680.0
2019-11-11 10:55:00,193.77,193.77,193.48,193.49,3505.0,173.1939,173.1939,172.9347,172.9436,3505.0
2019-11-11 11:00:00,193.52,193.53,193.31,193.31,5038.0,172.9704,172.9794,172.7827,172.7827,5038.0
2019-11-11 11:05:00,193.33,193.33,192.99,193.05,6579.0,172.8006,172.8006,172.4967,172.5504,6579.0
2019-11-11 11:10:00,193.08,193.11,192.97,193.02,4420.0,172.5772,172.604,172.4788,172.5235,4420.0
2019-11-11 11:15:00,193.03,193.25,193.03,193.06,5319.0,172.5325,172.7291,172.5325,172.5593,5319.0
2019-11-11 11:20:00,193.06,193.06,192.88,192.92,2620.0,172.5593,172.5593,172.3984,172.4342,2620.0
2019-11-11 11:25:00,192.93,193.11,192.88,193.08,7885.0,172.4431,172.604,172.3984,172.5772,7885.0
2019-11-11 11:30:00,193.13,193.39,193.13,193.18,16952.0,172.6219,172.8542,172.6219,172.6665,16952.0
2019-11-11 11:35:00,193.2,193.39,193.12,193.39,5996.0,172.6844,172.8542,172.6129,172.8542,5996.0
2019-11-11 11:40:00,193.42,193.68,193.37,193.68,4036.0,172.8811,173.1135,172.8364,173.1135,4036.0
2019-11-11 11:45:00,193.66,193.75,193.62,193.72,2325.0,173.0956,173.176,173.0598,173.1492,2325.0
2019-11-11 11:50:00,193.72,193.72,193.6,193.65,3972.0,173.1492,173.1492,173.0419,173.0866,3972.0
2019-11-11 11:55:00,193.7,193.82,193.68,193.74,7871.0,173.1313,173.2386,173.1135,173.1671,7871.0
2019-11-11 12:00:00,193.78,193.96,193.78,193.95,8088.0,173.2028,173.3637,173.2028,173.3548,8088.0
2019-11-11 12:05:00,193.93,193.93,193.78,193.78,5746.0,173.3369,173.3369,173.2028,173.2028,5746.0
2019-11-11 12:10:00,193.75,194.02,193.75,194.02,8962.0,173.176,173.4173,173.176,173.4173,8962.0
2019-11-11 12:15:00,194.07,194.23,194.04,194.23,15797.0,173.462,173.605,173.4352,173.605,15797.0
2019-11-11 12:20:00,194.26,194.26,194.13,194.14,5000.0,173.6319,173.6319,173.5157,173.5246,5000.0
2019-11-11 12:25:00,194.16,194.41,194.15,194.41,1596.0,173.5425,173.7659,173.5335,173.7659,1596.0
2019-11-11 12:30:00,194.41,194.45,194.38,194.38,3043.0,173.7659,173.8017,173.7391,173.7391,3043.0
2019-11-11 12:35:00,194.39,194.44,194.14,194.15,4003.0,173.7481,173.7927,173.5246,173.5335,4003.0
2019-11-11 12:40:00,194.15,194.21,194.14,194.16,3889.0,173.5335,173.5872,173.5246,173.5425,3889.0
2019-11-11 12:45:00,194.16,194.18,194.05,194.05,2619.0,173.5425,173.5604,173.4442,173.4442,2619.0
2019-11-11 12:50:00,194.0,194.15,193.98,194.15,3172.0,173.3995,173.5335,173.3816,173.5335,3172.0
2019-11-11 12:55:00,194.13,194.24,194.12,194.21,3083.0,173.5157,173.614,173.5067,173.5872,3083.0
2019-11-11 13:00:00,194.25,194.26,194.12,194.24,2699.0,173.6229,173.6319,173.5067,173.614,2699.0
2019-11-11 13:05:00,194.34,194.4,194.29,194.3,3325.0,173.7034,173.757,173.6587,173.6676,3325.0
2019-11-11 13:10:00,194.27,194.27,194.06,194.06,1387.0,173.6408,173.6408,173.4531,173.4531,1387.0
2019-11-11 13:15:00,194.05,194.13,194.01,194.12,3375.0,173.4442,173.5157,173.4084,173.5067,3375.0
2019-11-11 13:20:00,194.07,194.1,193.93,193.98,2849.0,173.462,173.4889,173.3369,173.3816,2849.0
2019-11-11 13:25:00,193.98,194.05,193.93,194.05,2182.0,173.3816,173.4442,173.3369,173.4442,2182.0
2019-11-11 13:30:00,194.11,194.11,193.97,194.01,3373.0,173.4978,173.4978,173.3727,173.4084,3373.0
2019-11-11 13:35:00,194.05,194.12,194.04,194.12,2700.0,173.4442,173.5067,173.4352,173.5067,2700.0
2019-11-11 13:40:00,194.15,194.23,194.13,194.23,1410.0,173.5335,173.605,173.5157,173.605,1410.0
2019-11-11 13:45:00,194.21,194.21,194.17,194.17,4708.0,173.5872,173.5872,173.5514,173.5514,4708.0
2019-11-11 13:50:00,194.15,194.16,194.02,194.02,2451.0,173.5335,173.5425,173.4173,173.4173,2451.0
2019-11-11 13:55:00,194.08,194.17,194.08,194.15,2058.0,173.471,173.5514,173.471,173.5335,2058.0
2019-11-11 14:00:00,194.16,194.16,194.1,194.12,1396.0,173.5425,173.5425,173.4889,173.5067,1396.0
2019-11-11 14:05:00,194.16,194.33,194.16,194.23,5534.0,173.5425,173.6944,173.5425,173.605,5534.0
2019-11-11 14:10:00,194.26,194.26,194.09,194.11,3235.0,173.6319,173.6319,173.4799,173.4978,3235.0
2019-11-11 14:15:00,194.09,194.11,193.98,193.98,1300.0,173.4799,173.4978,173.3816,173.3816,1300.0
2019-11-11 14:20:00,194.03,194.03,193.96,194.01,1505.0,173.4263,173.4263,173.3637,173.4084,1505.0
2019-11-11 14:25:00,194.02,194.23,193.96,194.02,11355.0,173.4173,173.605,173.3637,173.4173,11355.0
2019-11-11 14:30:00,194.02,194.11,194.02,194.08,2159.0,173.4173,173.4978,173.4173,173.471,2159.0
2019-11-11 14:35:00,194.11,194.11,194.01,194.03,3775.0,173.4978,173.4978,173.4084,173.4263,3775.0
2019-11-11 14:40:00,194.03,194.13,193.96,194.13,2097.0,173.4263,173.5157,173.3637,173.5157,2097.0
2019-11-11 14:45:00,194.12,194.16,194.1,194.15,2022.0,173.5067,173.5425,173.4889,173.5335,2022.0
2019-11-11 14:50:00,194.12,194.13,194.06,194.06,3805.0,173.5067,173.5157,173.4531,173.4531,3805.0
2019-11-11 14:55:00,194.03,194.04,193.88,193.89,6234.0,173.4263,173.4352,173.2922,173.3012,6234.0
2019-11-11 15:00:00,193.88,193.95,193.86,193.93,6198.0,173.2922,173.3548,173.2743,173.3369,6198.0
2019-11-11 15:05:00,193.94,193.95,193.87,193.92,6406.0,173.3458,173.3548,173.2833,173.328,6406.0
2019-11-11 15:10:00,193.91,193.92,193.77,193.8,9473.0,173.319,173.328,173.1939,173.2207,9473.0
2019-11-11 15:15:00,193.84,193.87,193.66,193.66,4430.0,173.2565,173.2833,173.0956,173.0956,4430.0
2019-11-11 15:20:00,193.66,193.67,193.56,193.56,5309.0,173.0956,173.1045,173.0062,173.0062,5309.0
2019-11-11 15:25:00,193.55,193.58,193.49,193.56,8277.0,172.9973,173.0241,172.9436,173.0062,8277.0
2019-11-11 15:30:00,193.55,193.72,193.54,193.63,10922.0,172.9973,173.1492,172.9883,173.0688,10922.0
2019-11-11 15:35:00,193.64,193.65,193.6,193.61,3508.0,173.0777,173.0866,173.0419,173.0509,3508.0
2019-11-11 15:40:00,193.62,193.64,193.55,193.63,16083.0,173.0598,173.0777,172.9973,173.0688,16083.0
2019-11-11 15:45:00,193.64,193.64,193.57,193.59,11022.0,173.0777,173.0777,173.0151,173.033,11022.0
2019-11-11 15:50:00,193.58,193.74,193.58,193.73,17199.0,173.0241,173.1671,173.0241,173.1581,17199.0
2019-11-11 15:55:00,193.75,194.06,193.74,193.97,43459.0,173.176,173.4531,173.1671,173.3727,43459.0
2019-11-12 09:30:00,193.78,193.9,192.19,192.49,20598.0,173.2028,173.3101,171.7817,172.0498,20598.0
2019-11-12 09:35:00,192.33,193.13,192.19,192.26,12844.0,171.9068,172.6219,171.7817,171.8442,12844.0
2019-11-12 09:40:00,192.32,193.04,192.18,193.03,5393.0,171.8979,172.5414,171.7727,172.5325,5393.0
2019-11-12 09:45:00,193.18,193.28,192.79,193.01,8103.0,172.6665,172.7559,172.318,172.5146,8103.0
2019-11-12 09:50:00,192.97,193.3,192.62,192.93,38892.0,172.4788,172.7738,172.166,172.4431,38892.0
2019-11-12 09:55:00,192.93,193.01,192.42,192.44,19633.0,172.4431,172.5146,171.9872,172.0051,19633.0
2019-11-12 10:00:00,192.53,193.02,192.47,192.87,9564.0,172.0856,172.5235,172.0319,172.3895,9564.0
2019-11-12 10:05:00,192.88,193.55,192.86,193.34,12192.0,172.3984,172.9973,172.3805,172.8096,12192.0
2019-11-12 10:10:00,193.3,193.3,193.0,193.06,9270.0,172.7738,172.7738,172.5057,172.5593,9270.0
2019-11-12 10:15:00,193.03,193.12,192.87,192.9,7931.0,172.5325,172.6129,172.3895,172.4163,7931.0
2019-11-12 10:20:00,192.97,193.26,192.85,193.21,9717.0,172.4788,172.7381,172.3716,172.6934,9717.0
2019-11-12 10:25:00,193.25,193.54,193.24,193.38,8059.0,172.7291,172.9883,172.7202,172.8453,8059.0
2019-11-12 10:30:00,193.36,193.41,193.02,193.06,7313.0,172.8274,172.8721,172.5235,172.5593,7313.0
2019-11-12 10:35:00,193.06,193.49,193.05,193.49,7327.0,172.5593,172.9436,172.5504,172.9436,7327.0
2019-11-12 10:40:00,193.5,193.81,193.43,193.67,12710.0,172.9526,173.2296,172.89,173.1045,12710.0
2019-11-12 10:45:00,193.67,193.67,193.39,193.43,6118.0,173.1045,173.1045,172.8542,172.89,6118.0
2019-11-12 10:50:00,193.4,193.81,193.35,193.55,47300.0,172.8632,173.2296,172.8185,172.9973,47300.0
2019-11-12 10:55:00,193.53,193.54,193.35,193.39,5191.0,172.9794,172.9883,172.8185,172.8542,5191.0
2019-11-12 11:00:00,193.4,193.66,193.37,193.64,4534.0,172.8632,173.0956,172.8364,173.0777,4534.0
2019-11-12 11:05:00,193.68,194.03,193.62,194.03,3332.0,173.1135,173.4263,173.0598,173.4263,3332.0
2019-11-12 11:10:00,194.01,194.01,193.61,193.61,2800.0,173.4084,173.4084,173.0509,173.0509,2800.0
2019-11-12 11:15:00,193.61,193.61,193.16,193.25,16824.0,173.0509,173.0509,172.6487,172.7291,16824.0
2019-11-12 11:20:00,193.22,193.22,192.95,192.95,6543.0,172.7023,172.7023,172.461,172.461,6543.0
2019-11-12 11:25:00,192.96,193.1,192.9,193.04,6707.0,172.4699,172.595,172.4163,172.5414,6707.0
2019-11-12 11:30:00,192.99,193.06,192.83,192.87,6742.0,172.4967,172.5593,172.3537,172.3895,6742.0
2019-11-12 11:35:00,192.87,193.0,192.86,192.9,5948.0,172.3895,172.5057,172.3805,172.4163,5948.0
2019-11-12 11:40:00,192.9,193.02,192.85,193.02,5803.0,172.4163,172.5235,172.3716,172.5235,5803.0
2019-11-12 11:45:00,192.98,193.1,192.87,192.88,7818.0,172.4878,172.595,172.3895,172.3984,7818.0
2019-11-12 11:50:00,192.88,193.18,192.87,193.18,13127.0,172.3984,172.6665,172.3895,172.6665,13127.0
2019-11-12 11:55:00,193.19,193.19,192.9,192.92,4457.0,172.6755,172.6755,172.4163,172.4342,4457.0
2019-11-12 12:00:00,192.95,193.04,192.86,192.9,11362.0,172.461,172.5414,172.3805,172.4163,11362.0
2019-11-12 12:05:00,192.85,192.95,192.82,192.89,7668.0,172.3716,172.461,172.3448,172.4073,7668.0
2019-11-12 12:10:00,192.95,193.29,192.91,193.2,5993.0,172.461,172.7649,172.4252,172.6844,5993.0
2019-11-12 12:15:00,193.1,193.1,192.98,193.03,5818.0,172.595,172.595,172.4878,172.5325,5818.0
2019-11-12 12:20:00,193.05,193.17,193.04,193.14,3103.0,172.5504,172.6576,172.5414,172.6308,3103.0
2019-11-12 12:25:00,193.14,193.15,193.06,193.13,5647.0,172.6308,172.6397,172.5593,172.6219,5647.0
2019-11-12 12:30:00,193.08,193.14,193.08,193.1,3101.0,172.5772,172.6308,172.5772,172.595,3101.0
2019-11-12 12:35:00,193.07,193.17,193.07,193.11,3787.0,172.5682,172.6576,172.5682,172.604,3787.0
2019-11-12 12:40:00,193.1,193.16,193.06,193.14,3345.0,172.595,172.6487,172.5593,172.6308,3345.0
2019-11-12 12:45:00,193.1,193.14,193.09,193.12,2321.0,172.595,172.6308,172.5861,172.6129,2321.0
2019-11-12 12:50:00,193.1,193.22,193.02,193.11,8733.0,172.595,172.7023,172.5235,172.604,8733.0
2019-11-12 12:55:00,193.16,193.33,193.16,193.33,2464.0,172.6487,172.8006,172.6487,172.8006,2464.0
2019-11-12 13:00:00,193.31,193.35,193.24,193.26,6682.0,172.7827,172.8185,172.7202,172.7381,6682.0
2019-11-12 13:05:00,193.22,193.28,193.15,193.26,5256.0,172.7023,172.7559,172.6397,172.7381,5256.0
2019-11-12 13:10:00,193.27,193.44,193.26,193.26,4872.0,172.747,172.8989,172.7381,172.7381,4872.0
2019-11-12 13:15:00,193.29,193.35,193.27,193.28,2626.0,172.7649,172.8185,172.747,172.7559,2626.0
2019-11-12 13:20:00,193.31,193.39,193.21,193.21,5673.0,172.7827,172.8542,172.6934,172.6934,5673.0
2019-11-12 13:25:00,193.19,193.19,193.04,193.08,4580.0,172.6755,172.6755,172.5414,172.5772,4580.0
2019-11-12 13:30:00,193.08,193.21,193.05,193.16,5980.0,172.5772,172.6934,172.5504,172.6487,5980.0
2019-11-12 13:35:00,193.18,193.34,193.04,193.33,8655.0,172.6665,172.8096,172.5414,172.8006,8655.0
2019-11-12 13:40:00,193.33,193.53,193.26,193.48,4982.0,172.8006,172.9794,172.7381,172.9347,4982.0
2019-11-12 13:45:00,193.51,193.53,193.4,193.49,3290.0,172.9615,172.9794,172.8632,172.9436,3290.0
2019-11-12 13:50:00,193.48,193.48,193.33,193.36,4009.0,172.9347,172.9347,172.8006,172.8274,4009.0
2019-11-12 13:55:00,193.4,193.47,193.36,193.4,4275.0,172.8632,172.9258,172.8274,172.8632,4275.0
2019-11-12 14:00:00,193.44,193.44,193.08,193.14,5882.0,172.8989,172.8989,172.5772,172.6308,5882.0
2019-11-12 14:05:00,193.14,193.16,193.09,193.16,2366.0,172.6308,172.6487,172.5861,172.6487,2366.0
2019-11-12 14:10:00,193.19,193.19,192.99,193.08,7727.0,172.6755,172.6755,172.4967,172.5772,7727.0
2019-11-12 14:15:00,193.09,193.15,193.03,193.08,4567.0,172.5861,172.6397,172.5325,172.5772,4567.0
2019-11-12 14:20:00,193.07,193.14,193.06,193.12,6610.0,172.5682,172.6308,172.5593,172.6129,6610.0
2019-11-12 14:25:00,193.13,193.13,192.99,193.03,5358.0,172.6219,172.6219,172.4967,172.5325,5358.0
2019-11-12 14:30:00,193.08,193.18,193.07,193.11,2340.0,172.5772,172.6665,172.5682,172.604,2340.0
2019-11-12 14:35:00,193.14,193.37,193.07,193.3,51342.0,172.6308,172.8364,172.5682,172.7738,51342.0
2019-11-12 14:40:00,193.33,193.36,193.19,193.2,3912.0,172.8006,172.8274,172.6755,172.6844,3912.0
2019-11-12 14:45:00,193.14,193.17,193.08,193.08,4302.0,172.6308,172.6576,172.5772,172.5772,4302.0
2019-11-12 14:50:00,193.07,193.16,193.01,193.05,20943.0,172.5682,172.6487,172.5146,172.5504,20943.0
2019-11-12 14:55:00,193.05,193.16,192.97,193.13,17094.0,172.5504,172.6487,172.4788,172.6219,17094.0
2019-11-12 15:00:00,193.09,193.13,193.07,193.11,13475.0,172.5861,172.6219,172.5682,172.604,13475.0
2019-11-12 15:05:00,193.14,193.25,193.09,193.1,10683.0,172.6308,172.7291,172.5861,172.595,10683.0
2019-11-12 15:10:00,193.11,193.13,193.07,193.1,8339.0,172.604,172.6219,172.5682,172.595,8339.0
2019-11-12 15:15:00,193.09,193.15,192.76,192.85,31128.0,172.5861,172.6397,172.2911,172.3716,31128.0
2019-11-12 15:20:00,192.84,193.02,192.81,192.92,13664.0,172.3627,172.5235,172.3358,172.4342,13664.0
2019-11-12 15:25:00,192.93,193.05,192.92,193.0,10007.0,172.4431,172.5504,172.4342,172.5057,10007.0
2019-11-12 15:30:00,193.04,193.08,192.99,193.04,13880.0,172.5414,172.5772,172.4967,172.5414,13880.0
2019-11-12 15:35:00,193.05,193.09,192.94,193.07,16740.0,172.5504,172.5861,172.452,172.5682,16740.0
2019-11-12 15:40:00,193.08,193.1,193.02,193.05,13055.0,172.5772,172.595,172.5235,172.5504,13055.0
2019-11-12 15:45:00,193.06,193.17,193.03,193.17,20836.0,172.5593,172.6576,172.5325,172.6576,20836.0
2019-11-12 15:50:00,193.19,193.19,193.02,193.06,22448.0,172.6755,172.6755,172.5235,172.5593,22448.0
2019-11-12 15:55:00,193.06,193.14,193.01,193.04,64022.0,172.5593,172.6308,172.5146,172.5414,64022.0
2019-11-13 09:30:00,191.49,192.08,190.69,191.3,18608.0,171.156,171.6834,170.441,170.9862,18608.0
2019-11-13 09:35:00,191.14,191.85,191.07,191.38,3576.0,170.8432,171.4778,170.7806,171.0577,3576.0
2019-11-13 09:40:00,191.37,191.79,191.18,191.78,8301.0,171.0487,171.4241,170.8789,171.4152,8301.0
2019-11-13 09:45:00,191.65,191.99,191.4,191.81,22395.0,171.299,171.6029,171.0756,171.442,22395.0
2019-11-13 09:50:00,191.86,192.18,191.43,192.05,3045.0,171.4867,171.7727,171.1024,171.6565,3045.0
2019-11-13 09:55:00,191.94,192.11,191.57,191.57,4185.0,171.5582,171.7102,171.2275,171.2275,4185.0
2019-11-13 10:00:00,191.57,191.92,191.49,191.9,5222.0,171.2275,171.5403,171.156,171.5225,5222.0
2019-11-13 10:05:00,191.98,192.05,191.76,191.76,4285.0,171.594,171.6565,171.3973,171.3973,4285.0
2019-11-13 10:10:00,191.77,191.82,191.5,191.59,13270.0,171.4063,171.451,171.1649,171.2454,13270.0
2019-11-13 10:15:00,191.59,191.68,191.38,191.51,4917.0,171.2454,171.3258,171.0577,171.1739,4917.0
2019-11-13 10:20:00,191.39,191.55,191.15,191.23,6803.0,171.0666,171.2096,170.8521,170.9236,6803.0
2019-11-13 10:25:00,191.23,191.42,191.23,191.36,5339.0,170.9236,171.0934,170.9236,171.0398,5339.0
2019-11-13 10:30:00,191.28,191.33,190.94,191.25,17951.0,170.9683,171.013,170.6644,170.9415,17951.0
2019-11-13 10:35:00,191.22,191.74,191.15,191.69,14671.0,170.9147,171.3795,170.8521,171.3348,14671.0
2019-11-13 10:40:00,191.74,191.87,191.66,191.72,3754.0,171.3795,171.4957,171.308,171.3616,3754.0
2019-11-13 10:45:00,191.77,192.03,191.75,191.89,5468.0,171.4063,171.6387,171.3884,171.5135,5468.0
2019-11-13 10:50:00,191.88,191.88,191.47,191.47,9075.0,171.5046,171.5046,171.1381,171.1381,9075.0
2019-11-13 10:55:00,191.4,191.41,191.23,191.4,6006.0,171.0756,171.0845,170.9236,171.0756,6006.0
2019-11-13 11:00:00,191.43,191.51,191.39,191.44,4579.0,171.1024,171.1739,171.0666,171.1113,4579.0
2019-11-13 11:05:00,191.45,191.57,191.39,191.52,8074.0,171.1203,171.2275,171.0666,171.1828,8074.0
2019-11-13 11:10:00,191.55,191.7,191.41,191.51,6583.0,171.2096,171.3437,171.0845,171.1739,6583.0
2019-11-13 11:15:00,191.47,191.93,191.46,191.83,8062.0,171.1381,171.5493,171.1292,171.4599,8062.0
2019-11-13 11:20:00,191.86,191.98,191.64,191.64,2270.0,171.4867,171.594,171.2901,171.2901,2270.0
2019-11-13 11:25:00,191.55,191.65,191.38,191.55,7454.0,171.2096,171.299,171.0577,171.2096,7454.0
2019-11-13 11:30:00,191.55,191.64,191.55,191.64,4326.0,171.2096,171.2901,171.2096,171.2901,4326.0
2019-11-13 11:35:00,191.64,191.88,191.63,191.83,4566.0,171.2901,171.5046,171.2811,171.4599,4566.0
2019-11-13 11:40:00,191.81,192.08,191.66,192.02,7600.0,171.442,171.6834,171.308,171.6297,7600.0
2019-11-13 11:45:00,191.98,192.01,191.88,192.0,3710.0,171.594,171.6208,171.5046,171.6118,3710.0
2019-11-13 11:50:00,192.03,192.19,191.82,191.85,5205.0,171.6387,171.7817,171.451,171.4778,5205.0
2019-11-13 11:55:00,191.84,191.89,191.77,191.85,2481.0,171.4688,171.5135,171.4063,171.4778,2481.0
2019-11-13 12:00:00,191.86,192.07,191.78,191.78,2903.0,171.4867,171.6744,171.4152,171.4152,2903.0
2019-11-13 12:05:00,191.8,191.85,191.78,191.79,2342.0,171.4331,171.4778,171.4152,171.4241,2342.0
2019-11-13 12:10:00,191.79,191.8,191.55,191.66,2480.0,171.4241,171.4331,171.2096,171.308,2480.0
2019-11-13 12:15:00,191.7,191.75,191.6,191.64,2412.0,171.3437,171.3884,171.2543,171.2901,2412.0
2019-11-13 12:20:00,191.67,191.7,191.62,191.7,1410.0,171.3169,171.3437,171.2722,171.3437,1410.0
2019-11-13 12:25:00,191.85,191.96,191.85,191.92,1549.0,171.4778,171.5761,171.4778,171.5403,1549.0
2019-11-13 12:30:00,192.0,192.02,191.97,192.0,2277.0,171.6118,171.6297,171.585,171.6118,2277.0
2019-11-13 12:35:00,192.02,192.15,191.71,191.71,14219.0,171.6297,171.7459,171.3526,171.3526,14219.0
2019-11-13 12:40:00,191.68,191.81,191.61,191.62,3249.0,171.3258,171.442,171.2633,171.2722,3249.0
2019-11-13 12:45:00,191.57,191.72,191.55,191.71,4570.0,171.2275,171.3616,171.2096,171.3526,4570.0
2019-11-13 12:50:00,191.71,191.79,191.65,191.66,1621.0,171.3526,171.4241,171.299,171.308,1621.0
2019-11-13 12:55:00,191.7,191.77,191.59,191.59,2000.0,171.3437,171.4063,171.2454,171.2454,2000.0
2019-11-13 13:00:00,191.59,191.73,191.59,191.67,2905.0,171.2454,171.3705,171.2454,171.3169,2905.0
2019-11-13 13:05:00,191.67,191.7,191.6,191.66,2328.0,171.3169,171.3437,171.2543,171.308,2328.0
2019-11-13 13:10:00,191.65,191.82,191.56,191.82,4784.0,171.299,171.451,171.2186,171.451,4784.0
2019-11-13 13:15:00,191.8,191.84,191.78,191.78,2297.0,171.4331,171.4688,171.4152,171.4152,2297.0
2019-11-13 13:20:00,191.78,191.78,191.58,191.58,2242.0,171.4152,171.4152,171.2364,171.2364,2242.0
2019-11-13 13:25:00,191.58,191.59,191.41,191.5,4343.0,171.2364,171.2454,171.0845,171.1649,4343.0
2019-11-13 13:30:00,191.54,191.59,191.52,191.57,1526.0,171.2007,171.2454,171.1828,171.2275,1526.0
2019-11-13 13:35:00,191.56,191.56,191.49,191.51,1855.0,171.2186,171.2186,171.156,171.1739,1855.0
2019-11-13 13:40:00,191.5,191.61,191.48,191.61,2167.0,171.1649,171.2633,171.1471,171.2633,2167.0
2019-11-13 13:45:00,191.58,191.69,191.55,191.69,2008.0,171.2364,171.3348,171.2096,171.3348,2008.0
2019-11-13 13:50:00,191.7,191.99,191.7,191.94,2500.0,171.3437,171.6029,171.3437,171.5582,2500.0
2019-11-13 13:55:00,191.98,192.1,191.27,191.31,11024.0,171.594,171.7012,170.9594,170.9951,11024.0
2019-11-13 14:00:00,191.44,191.45,191.12,191.43,4855.0,171.1113,171.1203,170.8253,171.1024,4855.0
2019-11-13 14:05:00,191.47,191.49,191.27,191.34,3597.0,171.1381,171.156,170.9594,171.0219,3597.0
2019-11-13 14:10:00,191.31,191.34,191.26,191.33,10727.0,170.9951,171.0219,170.9504,171.013,10727.0
2019-11-13 14:15:00,191.34,191.48,191.29,191.42,6673.0,171.0219,171.1471,170.9772,171.0934,6673.0
2019-11-13 14:20:00,191.42,191.49,191.39,191.44,4305.0,171.0934,171.156,171.0666,171.1113,4305.0
2019-11-13 14:25:00,191.38,191.54,191.37,191.54,18271.0,171.0577,171.2007,171.0487,171.2007,18271.0
2019-11-13 14:30:00,191.58,191.78,191.39,191.39,9428.0,171.2364,171.4152,171.0666,171.0666,9428.0
2019-11-13 14:35:00,191.34,191.43,191.3,191.38,5732.0,171.0219,171.1024,170.9862,171.0577,5732.0
2019-11-13 14:40:00,191.43,191.82,191.4,191.75,6946.0,171.1024,171.451,171.0756,171.3884,6946.0
2019-11-13 14:45:00,191.74,191.79,191.44,191.44,15148.0,171.3795,171.4241,171.1113,171.1113,15148.0
2019-11-13 14:50:00,191.44,191.45,191.22,191.3,13292.0,171.1113,171.1203,170.9147,170.9862,13292.0
2019-11-13 14:55:00,191.34,191.4,191.23,191.34,7700.0,171.0219,171.0756,170.9236,171.0219,7700.0
2019-11-13 15:00:00,191.36,191.43,191.26,191.32,6816.0,171.0398,171.1024,170.9504,171.0041,6816.0
2019-11-13 15:05:00,191.37,191.38,191.28,191.3,4320.0,171.0487,171.0577,170.9683,170.9862,4320.0
2019-11-13 15:10:00,191.32,191.5,191.28,191.43,6712.0,171.0041,171.1649,170.9683,171.1024,6712.0
2019-11-13 15:15:00,191.37,191.37,191.29,191.32,4201.0,171.0487,171.0487,170.9772,171.0041,4201.0
2019-11-13 15:20:00,191.34,191.34,191.2,191.25,9630.0,171.0219,171.0219,170.8968,170.9415,9630.0
2019-11-13 15:25:00,191.2,191.22,191.09,191.09,7436.0,170.8968,170.9147,170.7985,170.7985,7436.0
2019-11-13 15:30:00,191.13,191.25,191.04,191.24,10309.0,170.8342,170.9415,170.7538,170.9326,10309.0
2019-11-13 15:35:00,191.25,191.29,191.04,191.05,8677.0,170.9415,170.9772,170.7538,170.7627,8677.0
2019-11-13 15:40:00,191.04,191.16,191.04,191.14,9930.0,170.7538,170.861,170.7538,170.8432,9930.0
2019-11-13 15:45:00,191.14,191.16,190.88,190.88,15705.0,170.8432,170.861,170.6108,170.6108,15705.0
2019-11-13 15:50:00,190.85,190.85,190.42,190.71,36445.0,170.584,170.584,170.1996,170.4588,36445.0
2019-11-13 15:55:00,190.73,190.98,190.7,190.89,40683.0,170.4767,170.7002,170.4499,170.6197,40683.0
2019-11-14 09:30:00,190.72,190.9,190.26,190.85,9400.0,170.4678,170.6287,170.0566,170.584,9400.0
2019-11-14 09:35:00,190.78,190.99,190.55,190.57,3216.0,170.5214,170.7091,170.3158,170.3337,3216.0
2019-11-14 09:40:00,190.49,190.74,190.2,190.58,7893.0,170.2622,170.4856,170.003,170.3426,7893.0
2019-11-14 09:45:00,190.63,191.26,190.62,191.0,2569.0,170.3873,170.9504,170.3784,170.718,2569.0
2019-11-14 09:50:00,191.0,191.03,190.8,190.9,2560.0,170.718,170.7449,170.5393,170.6287,2560.0
2019-11-14 09:55:00,190.99,191.28,190.97,191.07,6821.0,170.7091,170.9683,170.6912,170.7806,6821.0
2019-11-14 10:00:00,191.23,191.41,191.23,191.39,2600.0,170.9236,171.0845,170.9236,171.0666,2600.0
2019-11-14 10:05:00,191.48,191.83,191.48,191.54,5807.0,171.1471,171.4599,171.1471,171.2007,5807.0
2019-11-14 10:10:00,191.35,191.53,191.27,191.27,810.0,171.0309,171.1918,170.9594,170.9594,810.0
2019-11-14 10:15:00,191.17,191.29,191.03,191.03,8463.0,170.87,170.9772,170.7449,170.7449,8463.0
2019-11-14 10:20:00,191.19,191.19,190.93,190.99,6071.0,170.8879,170.8879,170.6555,170.7091,6071.0
2019-11-14 10:25:00,190.95,191.24,190.92,191.11,6309.0,170.6733,170.9326,170.6465,170.8164,6309.0
2019-11-14 10:30:00,191.26,191.26,191.01,191.02,1379.0,170.9504,170.9504,170.727,170.7359,1379.0
2019-11-14 10:35:00,191.09,191.09,190.83,190.92,4474.0,170.7985,170.7985,170.5661,170.6465,4474.0
2019-11-14 10:40:00,190.99,191.26,190.99,191.24,1957.0,170.7091,170.9504,170.7091,170.9326,1957.0
2019-11-14 10:45:00,191.34,191.34,190.9,190.97,16242.0,171.0219,171.0219,170.6287,170.6912,16242.0
2019-11-14 10:50:00,191.02,191.14,190.94,191.06,5759.0,170.7359,170.8432,170.6644,170.7717,5759.0
2019-11-14 10:55:00,191.04,191.17,190.93,191.04,1500.0,170.7538,170.87,170.6555,170.7538,1500.0
2019-11-14 11:00:00,190.96,190.97,190.76,190.84,4935.0,170.6823,170.6912,170.5035,170.575,4935.0
2019-11-14 11:05:00,190.84,190.84,190.68,190.68,5603.0,170.575,170.575,170.432,170.432,5603.0
2019-11-14 11:10:00,190.73,190.9,190.7,190.9,2822.0,170.4767,170.6287,170.4499,170.6287,2822.0
2019-11-14 11:15:00,191.01,191.32,191.01,191.24,1698.0,170.727,171.0041,170.727,170.9326,1698.0
2019-11-14 11:20:00,191.27,191.32,191.09,191.15,3377.0,170.9594,171.0041,170.7985,170.8521,3377.0
2019-11-14 11:25:00,191.1,191.2,191.02,191.08,3358.0,170.8074,170.8968,170.7359,170.7895,3358.0
2019-11-14 11:30:00,191.04,191.17,190.86,190.87,5005.0,170.7538,170.87,170.5929,170.6018,5005.0
2019-11-14 11:35:00,190.83,190.9,190.35,190.43,4136.0,170.5661,170.6287,170.1371,170.2086,4136.0
2019-11-14 11:40:00,190.44,190.45,190.03,190.13,3255.0,170.2175,170.2264,169.851,169.9404,3255.0
2019-11-14 11:45:00,190.21,190.24,189.69,189.92,8154.0,170.0119,170.0387,169.5471,169.7527,8154.0
2019-11-14 11:50:00,189.9,190.08,189.88,190.0,3835.0,169.7348,169.8957,169.717,169.8242,3835.0
2019-11-14 11:55:00,190.06,190.09,189.95,190.04,8212.0,169.8779,169.9047,169.7795,169.86,8212.0
2019-11-14 12:00:00,190.12,190.15,189.95,190.02,8522.0,169.9315,169.9583,169.7795,169.8421,8522.0
2019-11-14 12:05:00,190.02,190.1,189.87,190.02,4352.0,169.8421,169.9136,169.708,169.8421,4352.0
2019-11-14 12:10:00,189.99,190.05,189.84,189.84,1800.0,169.8153,169.8689,169.6812,169.6812,1800.0
2019-11-14 12:15:00,189.81,190.11,189.8,190.07,4452.0,169.6544,169.9225,169.6455,169.8868,4452.0
2019-11-14 12:20:00,190.13,190.34,190.1,190.3,14791.0,169.9404,170.1281,169.9136,170.0924,14791.0
2019-11-14 12:25:00,190.26,190.51,190.24,190.46,5800.0,170.0566,170.2801,170.0387,170.2354,5800.0
2019-11-14 12:30:00,190.5,190.75,190.5,190.72,5394.0,170.2711,170.4946,170.2711,170.4678,5394.0
2019-11-14 12:35:00,190.67,190.75,190.59,190.72,4910.0,170.4231,170.4946,170.3516,170.4678,4910.0
2019-11-14 12:40:00,190.79,190.96,190.76,190.95,3431.0,170.5303,170.6823,170.5035,170.6733,3431.0
2019-11-14 12:45:00,190.8,190.81,190.53,190.53,3062.0,170.5393,170.5482,170.2979,170.2979,3062.0
2019-11-14 12:50:00,190.57,190.72,190.57,190.71,5453.0,170.3337,170.4678,170.3337,170.4588,5453.0
2019-11-14 12:55:00,190.74,190.85,190.64,190.84,3269.0,170.4856,170.584,170.3963,170.575,3269.0
2019-11-14 13:00:00,190.84,190.94,190.79,190.82,2470.0,170.575,170.6644,170.5303,170.5572,2470.0
2019-11-14 13:05:00,190.82,190.83,190.67,190.7,3304.0,170.5572,170.5661,170.4231,170.4499,3304.0
2019-11-14 13:10:00,190.64,190.65,190.39,190.52,6577.0,170.3963,170.4052,170.1728,170.289,6577.0
2019-11-14 13:15:00,190.53,190.61,190.5,190.61,2800.0,170.2979,170.3695,170.2711,170.3695,2800.0
2019-11-14 13:20:00,190.61,190.62,190.49,190.55,4200.0,170.3695,170.3784,170.2622,170.3158,4200.0
2019-11-14 13:25:00,190.56,190.59,190.44,190.45,3195.0,170.3248,170.3516,170.2175,170.2264,3195.0
2019-11-14 13:30:00,190.49,190.64,190.44,190.61,3512.0,170.2622,170.3963,170.2175,170.3695,3512.0
2019-11-14 13:35:00,190.65,190.89,190.65,190.87,5738.0,170.4052,170.6197,170.4052,170.6018,5738.0
2019-11-14 13:40:00,190.84,190.84,190.69,190.73,4100.0,170.575,170.575,170.441,170.4767,4100.0
2019-11-14 13:45:00,190.75,190.9,190.75,190.88,3452.0,170.4946,170.6287,170.4946,170.6108,3452.0
2019-11-14 13:50:00,190.88,190.88,190.83,190.88,1461.0,170.6108,170.6108,170.5661,170.6108,1461.0
2019-11-14 13:55:00,190.89,190.9,190.26,190.68,9098.0,170.6197,170.6287,170.0566,170.432,9098.0
2019-11-14 14:00:00,190.63,190.88,190.58,190.86,4221.0,170.3873,170.6108,170.3426,170.5929,4221.0
2019-11-14 14:05:00,190.85,191.03,190.82,191.0,3577.0,170.584,170.7449,170.5572,170.718,3577.0
2019-11-14 14:10:00,191.0,191.02,190.84,190.85,3870.0,170.718,170.7359,170.575,170.584,3870.0
2019-11-14 14:15:00,190.86,191.03,190.86,190.99,2222.0,170.5929,170.7449,170.5929,170.7091,2222.0
2019-11-14 14:20:00,190.97,190.99,190.84,190.96,3606.0,170.6912,170.7091,170.575,170.6823,3606.0
2019-11-14 14:25:00,190.89,190.89,190.79,190.8,1000.0,170.6197,170.6197,170.5303,170.5393,1000.0
2019-11-14 14:30:00,190.75,190.89,190.75,190.88,2527.0,170.4946,170.6197,170.4946,170.6108,2527.0
2019-11-14 14:35:00,190.9,190.95,190.88,190.91,1900.0,170.6287,170.6733,170.6108,170.6376,1900.0
2019-11-14 14:40:00,190.92,191.02,190.9,190.98,2794.0,170.6465,170.7359,170.6287,170.7002,2794.0
2019-11-14 14:45:00,191.03,191.16,190.94,191.04,3229.0,170.7449,170.861,170.6644,170.7538,3229.0
2019-11-14 14:50:00,191.05,191.13,191.04,191.09,2940.0,170.7627,170.8342,170.7538,170.7985,2940.0
2019-11-14 14:55:00,191.12,191.17,191.09,191.13,2670.0,170.8253,170.87,170.7985,170.8342,2670.0
2019-11-14 15:00:00,191.11,191.13,191.01,191.11,2500.0,170.8164,170.8342,170.727,170.8164,2500.0
2019-11-14 15:05:00,191.11,191.24,191.06,191.21,5443.0,170.8164,170.9326,170.7717,170.9057,5443.0
2019-11-14 15:10:00,191.21,191.24,191.03,191.03,3453.0,170.9057,170.9326,170.7449,170.7449,3453.0
2019-11-14 15:15:00,191.02,191.02,190.97,191.01,3372.0,170.7359,170.7359,170.6912,170.727,3372.0
2019-11-14 15:20:00,191.01,191.25,191.01,191.25,3702.0,170.727,170.9415,170.727,170.9415,3702.0
2019-11-14 15:25:00,191.25,191.26,191.19,191.24,2648.0,170.9415,170.9504,170.8879,170.9326,2648.0
2019-11-14 15:30:00,191.24,191.26,191.11,191.14,3385.0,170.9326,170.9504,170.8164,170.8432,3385.0
2019-11-14 15:35:00,191.14,191.29,191.09,191.18,4715.0,170.8432,170.9772,170.7985,170.8789,4715.0
2019-11-14 15:40:00,191.16,191.22,191.09,191.13,5044.0,170.861,170.9147,170.7985,170.8342,5044.0
2019-11-14 15:45:00,191.14,191.14,190.99,191.1,6936.0,170.8432,170.8432,170.7091,170.8074,6936.0
2019-11-14 15:50:00,191.13,191.27,191.04,191.04,10250.0,170.8342,170.9594,170.7538,170.7538,10250.0
2019-11-14 15:55:00,191.05,191.1,190.85,190.96,24506.0,170.7627,170.8074,170.584,170.6823,24506.0
2019-11-15 09:30:00,192.67,192.68,191.83,192.22,71568.0,172.2107,172.2196,171.4599,171.8085,71568.0
2019-11-15 09:35:00,192.38,192.84,192.17,192.67,4100.0,171.9515,172.3627,171.7638,172.2107,4100.0
2019-11-15 09:40:00,192.74,193.14,192.59,192.59,9924.0,172.2733,172.6308,172.1392,172.1392,9924.0
2019-11-15 09:45:00,192.56,192.67,191.66,191.66,9898.0,172.1124,172.2107,171.308,171.308,9898.0
2019-11-15 09:50:00,191.54,191.77,191.25,191.51,8791.0,171.2007,171.4063,170.9415,171.1739,8791.0
2019-11-15 09:55:00,191.56,191.81,191.31,191.68,4950.0,171.2186,171.442,170.9951,171.3258,4950.0
2019-11-15 10:00:00,191.65,191.91,191.51,191.85,4724.0,171.299,171.5314,171.1739,171.4778,4724.0
2019-11-15 10:05:00,191.88,191.98,191.42,191.42,2982.0,171.5046,171.594,171.0934,171.0934,2982.0
2019-11-15 10:10:00,191.49,191.61,191.34,191.61,4123.0,171.156,171.2633,171.0219,171.2633,4123.0
2019-11-15 10:15:00,191.61,191.78,191.51,191.6,6323.0,171.2633,171.4152,171.1739,171.2543,6323.0
2019-11-15 10:20:00,191.59,191.8,191.41,191.42,6094.0,171.2454,171.4331,171.0845,171.0934,6094.0
2019-11-15 10:25:00,191.33,191.5,191.29,191.37,2900.0,171.013,171.1649,170.9772,171.0487,2900.0
2019-11-15 10:30:00,191.41,191.41,191.2,191.2,3128.0,171.0845,171.0845,170.8968,170.8968,3128.0
2019-11-15 10:35:00,191.2,191.36,191.13,191.22,4666.0,170.8968,171.0398,170.8342,170.9147,4666.0
2019-11-15 10:40:00,191.22,191.44,191.16,191.44,2044.0,170.9147,171.1113,170.861,171.1113,2044.0
2019-11-15 10:45:00,191.39,191.45,191.23,191.29,3100.0,171.0666,171.1203,170.9236,170.9772,3100.0
2019-11-15 10:50:00,191.3,191.39,191.26,191.31,1306.0,170.9862,171.0666,170.9504,170.9951,1306.0
2019-11-15 10:55:00,191.16,191.36,191.15,191.24,6655.0,170.861,171.0398,170.8521,170.9326,6655.0
2019-11-15 11:00:00,191.21,191.51,191.2,191.48,2001.0,170.9057,171.1739,170.8968,171.1471,2001.0
2019-11-15 11:05:00,191.52,191.63,191.51,191.6,3983.0,171.1828,171.2811,171.1739,171.2543,3983.0
2019-11-15 11:10:00,191.59,191.65,191.45,191.45,4605.0,171.2454,171.299,171.1203,171.1203,4605.0
2019-11-15 11:15:00,191.45,191.54,191.44,191.44,4326.0,171.1203,171.2007,171.1113,171.1113,4326.0
2019-11-15 11:20:00,191.37,191.77,191.3,191.77,10984.0,171.0487,171.4063,170.9862,171.4063,10984.0
2019-11-15 11:25:00,191.8,191.97,191.73,191.81,4106.0,171.4331,171.585,171.3705,171.442,4106.0
2019-11-15 11:30:00,191.78,192.05,191.77,192.03,6710.0,171.4152,171.6565,171.4063,171.6387,6710.0
2019-11-15 11:35:00,192.05,192.18,192.0,192.09,4843.0,171.6565,171.7727,171.6118,171.6923,4843.0
2019-11-15 11:40:00,192.06,192.42,192.06,192.28,7632.0,171.6655,171.9872,171.6655,171.8621,7632.0
2019-11-15 11:45:00,192.21,192.21,191.92,191.95,2160.0,171.7995,171.7995,171.5403,171.5672,2160.0
2019-11-15 11:50:00,191.9,192.03,191.9,191.96,3313.0,171.5225,171.6387,171.5225,171.5761,3313.0
2019-11-15 11:55:00,191.94,192.09,191.9,192.09,9930.0,171.5582,171.6923,171.5225,171.6923,9930.0
2019-11-15 12:00:00,192.17,192.34,192.15,192.25,10523.0,171.7638,171.9157,171.7459,171.8353,10523.0
2019-11-15 12:05:00,192.25,192.25,192.12,192.21,3475.0,171.8353,171.8353,171.7191,171.7995,3475.0
2019-11-15 12:10:00,192.22,192.22,192.11,192.15,4029.0,171.8085,171.8085,171.7102,171.7459,4029.0
2019-11-15 12:15:00,192.16,192.3,192.16,192.26,4262.0,171.7549,171.88,171.7549,171.8442,4262.0
2019-11-15 12:20:00,192.27,192.27,191.96,192.01,2362.0,171.8532,171.8532,171.5761,171.6208,2362.0
2019-11-15 12:25:00,191.93,191.97,191.74,191.75,3621.0,171.5493,171.585,171.3795,171.3884,3621.0
2019-11-15 12:30:00,191.77,191.77,191.63,191.69,1964.0,171.4063,171.4063,171.2811,171.3348,1964.0
2019-11-15 12:35:00,191.71,191.85,191.71,191.82,2797.0,171.3526,171.4778,171.3526,171.451,2797.0
2019-11-15 12:40:00,191.81,191.85,191.74,191.78,4358.0,171.442,171.4778,171.3795,171.4152,4358.0
2019-11-15 12:45:00,191.78,191.83,191.76,191.77,4005.0,171.4152,171.4599,171.3973,171.4063,4005.0
2019-11-15 12:50:00,191.81,191.81,191.7,191.72,3023.0,171.442,171.442,171.3437,171.3616,3023.0
2019-11-15 12:55:00,191.72,191.75,191.53,191.56,5565.0,171.3616,171.3884,171.1918,171.2186,5565.0
2019-11-15 13:00:00,191.56,191.57,191.49,191.56,2160.0,171.2186,171.2275,171.156,171.2186,2160.0
2019-11-15 13:05:00,191.55,191.63,191.52,191.56,2348.0,171.2096,171.2811,171.1828,171.2186,2348.0
2019-11-15 13:10:00,191.54,191.55,191.35,191.35,2733.0,171.2007,171.2096,171.0309,171.0309,2733.0
2019-11-15 13:15:00,191.34,191.37,191.3,191.3,1625.0,171.0219,171.0487,170.9862,170.9862,1625.0
2019-11-15 13:20:00,191.28,191.3,191.16,191.16,3164.0,170.9683,170.9862,170.861,170.861,3164.0
2019-11-15 13:25:00,191.2,191.31,191.1,191.11,3020.0,170.8968,170.9951,170.8074,170.8164,3020.0
2019-11-15 13:30:00,191.11,191.14,191.02,191.02,4035.0,170.8164,170.8432,170.7359,170.7359,4035.0
2019-11-15 13:35:00,191.05,191.09,191.02,191.06,2312.0,170.7627,170.7985,170.7359,170.7717,2312.0
2019-11-15 13:40:00,191.04,191.08,191.03,191.06,2478.0,170.7538,170.7895,170.7449,170.7717,2478.0
2019-11-15 13:45:00,191.07,191.07,190.91,190.97,3823.0,170.7806,170.7806,170.6376,170.6912,3823.0
2019-11-15 13:50:00,190.98,191.32,190.95,191.24,11994.0,170.7002,171.0041,170.6733,170.9326,11994.0
2019-11-15 13:55:00,191.25,191.26,191.03,191.08,2659.0,170.9415,170.9504,170.7449,170.7895,2659.0
2019-11-15 14:00:00,191.07,191.07,190.87,191.0,7503.0,170.7806,170.7806,170.6018,170.718,7503.0
2019-11-15 14:05:00,190.98,191.24,190.96,191.24,4571.0,170.7002,170.9326,170.6823,170.9326,4571.0
2019-11-15 14:10:00,191.29,191.54,191.29,191.52,5160.0,170.9772,171.2007,170.9772,171.1828,5160.0
2019-11-15 14:15:00,191.49,191.51,191.42,191.42,8264.0,171.156,171.1739,171.0934,171.0934,8264.0
2019-11-15 14:20:00,191.36,191.61,191.32,191.61,6445.0,171.0398,171.2633,171.0041,171.2633,6445.0
2019-11-15 14:25:00,191.63,191.63,191.33,191.37,3699.0,171.2811,171.2811,171.013,171.0487,3699.0
2019-11-15 14:30:00,191.37,191.4,191.22,191.24,5422.0,171.0487,171.0756,170.9147,170.9326,5422.0
2019-11-15 14:35:00,191.27,191.37,191.19,191.37,9527.0,170.9594,171.0487,170.8879,171.0487,9527.0
2019-11-15 14:40:00,191.35,191.49,191.3,191.44,7101.0,171.0309,171.156,170.9862,171.1113,7101.0
2019-11-15 14:45:00,191.43,191.43,191.32,191.37,2935.0,171.1024,171.1024,171.0041,171.0487,2935.0
2019-11-15 14:50:00,191.4,191.49,191.39,191.47,5048.0,171.0756,171.156,171.0666,171.1381,5048.0
2019-11-15 14:55:00,191.42,191.45,191.34,191.4,5711.0,171.0934,171.1203,171.0219,171.0756,5711.0
2019-11-15 15:00:00,191.4,191.57,191.37,191.53,4496.0,171.0756,171.2275,171.0487,171.1918,4496.0
2019-11-15 15:05:00,191.55,191.62,191.54,191.6,4550.0,171.2096,171.2722,171.2007,171.2543,4550.0
2019-11-15 15:10:00,191.6,191.65,191.57,191.63,5754.0,171.2543,171.299,171.2275,171.2811,5754.0
2019-11-15 15:15:00,191.62,191.62,191.45,191.46,7129.0,171.2722,171.2722,171.1203,171.1292,7129.0
2019-11-15 15:20:00,191.46,191.49,191.22,191.26,6686.0,171.1292,171.156,170.9147,170.9504,6686.0
2019-11-15 15:25:00,191.3,191.33,191.14,191.17,8146.0,170.9862,171.013,170.8432,170.87,8146.0
2019-11-15 15:30:00,191.16,191.2,191.01,191.03,11597.0,170.861,170.8968,170.727,170.7449,11597.0
2019-11-15 15:35:00,191.01,191.01,190.85,190.92,9074.0,170.727,170.727,170.584,170.6465,9074.0
2019-11-15 15:40:00,190.91,190.91,190.82,190.86,11591.0,170.6376,170.6376,170.5572,170.5929,11591.0
2019-11-15 15:45:00,190.91,191.0,190.75,190.95,16830.0,170.6376,170.718,170.4946,170.6733,16830.0
2019-11-15 15:50:00,190.97,191.18,190.85,190.92,33327.0,170.6912,170.8789,170.584,170.6465,33327.0
2019-11-15 15:55:00,190.92,191.07,190.83,191.07,68281.0,170.6465,170.7806,170.5661,170.7806,68281.0
2019-11-18 09:30:00,190.56,190.77,189.76,190.29,11527.0,170.3248,170.5125,169.6097,170.0834,11527.0
2019-11-18 09:35:00,189.93,190.26,189.45,189.47,10275.0,169.7617,170.0566,169.3326,169.3505,10275.0
2019-11-18 09:40:00,189.68,189.9,189.1,189.41,9312.0,169.5382,169.7348,169.0198,169.2969,9312.0
2019-11-18 09:45:00,189.28,189.67,189.28,189.63,7243.0,169.1807,169.5293,169.1807,169.4935,7243.0
2019-11-18 09:50:00,189.75,189.77,189.46,189.66,7259.0,169.6008,169.6186,169.3416,169.5203,7259.0
2019-11-18 09:55:00,189.69,190.71,189.6,190.63,7866.0,169.5471,170.4588,169.4667,170.3873,7866.0
2019-11-18 10:00:00,190.63,190.93,190.49,190.72,9723.0,170.3873,170.6555,170.2622,170.4678,9723.0
2019-11-18 10:05:00,190.74,191.0,190.65,190.74,13306.0,170.4856,170.718,170.4052,170.4856,13306.0
2019-11-18 10:10:00,190.72,191.25,190.57,191.25,14019.0,170.4678,170.9415,170.3337,170.9415,14019.0
2019-11-18 10:15:00,191.23,191.23,190.5,190.66,5362.0,170.9236,170.9236,170.2711,170.4141,5362.0
2019-11-18 10:20:00,190.82,190.87,190.58,190.63,7370.0,170.5572,170.6018,170.3426,170.3873,7370.0
2019-11-18 10:25:00,190.61,190.73,190.44,190.44,5622.0,170.3695,170.4767,170.2175,170.2175,5622.0
2019-11-18 10:30:00,190.46,191.03,190.4,190.81,3262.0,170.2354,170.7449,170.1817,170.5482,3262.0
2019-11-18 10:35:00,190.77,190.77,190.33,190.55,6481.0,170.5125,170.5125,170.1192,170.3158,6481.0
2019-11-18 10:40:00,190.55,190.67,190.41,190.41,3202.0,170.3158,170.4231,170.1907,170.1907,3202.0
2019-11-18 10:45:00,190.46,190.68,190.39,190.55,4507.0,170.2354,170.432,170.1728,170.3158,4507.0
2019-11-18 10:50:00,190.48,190.87,190.47,190.78,3293.0,170.2533,170.6018,170.2443,170.5214,3293.0
2019-11-18 10:55:00,190.81,190.81,190.5,190.5,4806.0,170.5482,170.5482,170.2711,170.2711,4806.0
2019-11-18 11:00:00,190.56,190.71,190.43,190.64,5338.0,170.3248,170.4588,170.2086,170.3963,5338.0
2019-11-18 11:05:00,190.62,190.62,190.42,190.52,7209.0,170.3784,170.3784,170.1996,170.289,7209.0
2019-11-18 11:10:00,190.54,190.86,190.54,190.81,6779.0,170.3069,170.5929,170.3069,170.5482,6779.0
2019-11-18 11:15:00,190.81,190.92,190.6,190.73,5579.0,170.5482,170.6465,170.3605,170.4767,5579.0
2019-11-18 11:20:00,190.82,190.91,190.73,190.91,3548.0,170.5572,170.6376,170.4767,170.6376,3548.0
2019-11-18 11:25:00,191.02,191.26,191.02,191.14,3767.0,170.7359,170.9504,170.7359,170.8432,3767.0
2019-11-18 11:30:00,191.18,191.49,191.15,191.49,7776.0,170.8789,171.156,170.8521,171.156,7776.0
2019-11-18 11:35:00,191.47,191.56,191.35,191.44,3400.0,171.1381,171.2186,171.0309,171.1113,3400.0
2019-11-18 11:40:00,191.44,191.53,191.13,191.23,4431.0,171.1113,171.1918,170.8342,170.9236,4431.0
2019-11-18 11:45:00,191.23,191.27,191.07,191.23,4306.0,170.9236,170.9594,170.7806,170.9236,4306.0
2019-11-18 11:50:00,191.23,191.47,191.23,191.39,2652.0,170.9236,171.1381,170.9236,171.0666,2652.0
2019-11-18 11:55:00,191.36,191.46,191.3,191.36,4176.0,171.0398,171.1292,170.9862,171.0398,4176.0
2019-11-18 12:00:00,191.36,191.49,191.1,191.2,4775.0,171.0398,171.156,170.8074,170.8968,4775.0
2019-11-18 12:05:00,191.22,191.23,191.16,191.17,5455.0,170.9147,170.9236,170.861,170.87,5455.0
2019-11-18 12:10:00,191.14,191.14,190.93,190.96,2770.0,170.8432,170.8432,170.6555,170.6823,2770.0
2019-11-18 12:15:00,191.01,191.71,190.97,191.62,17821.0,170.727,171.3526,170.6912,171.2722,17821.0
2019-11-18 12:20:00,191.64,191.96,191.63,191.92,22910.0,171.2901,171.5761,171.2811,171.5403,22910.0
2019-11-18 12:25:00,191.93,191.97,191.63,191.75,23226.0,171.5493,171.585,171.2811,171.3884,23226.0
2019-11-18 12:30:00,191.7,191.97,191.63,191.78,7959.0,171.3437,171.585,171.2811,171.4152,7959.0
2019-11-18 12:35:00,191.8,192.03,191.8,191.98,2985.0,171.4331,171.6387,171.4331,171.594,2985.0
2019-11-18 12:40:00,192.02,192.02,191.72,191.74,2767.0,171.6297,171.6297,171.3616,171.3795,2767.0
2019-11-18 12:45:00,191.75,191.88,191.71,191.8,4961.0,171.3884,171.5046,171.3526,171.4331,4961.0
2019-11-18 12:50:00,191.82,191.82,191.59,191.65,3761.0,171.451,171.451,171.2454,171.299,3761.0
2019-11-18 12:55:00,191.64,191.77,191.62,191.77,2516.0,171.2901,171.4063,171.2722,171.4063,2516.0
2019-11-18 13:00:00,191.73,191.81,191.72,191.8,5454.0,171.3705,171.442,171.3616,171.4331,5454.0
2019-11-18 13:05:00,191.78,191.86,191.77,191.8,4529.0,171.4152,171.4867,171.4063,171.4331,4529.0
2019-11-18 13:10:00,191.81,192.01,191.81,191.97,18419.0,171.442,171.6208,171.442,171.585,18419.0
2019-11-18 13:15:00,191.98,192.04,191.94,192.04,4626.0,171.594,171.6476,171.5582,171.6476,4626.0
2019-11-18 13:20:00,192.04,192.12,192.0,192.06,6544.0,171.6476,171.7191,171.6118,171.6655,6544.0
2019-11-18 13:25:00,192.05,192.14,192.04,192.05,4679.0,171.6565,171.737,171.6476,171.6565,4679.0
2019-11-18 13:30:00,192.07,192.1,192.03,192.05,6968.0,171.6744,171.7012,171.6387,171.6565,6968.0
2019-11-18 13:35:00,192.06,192.17,191.96,192.17,11381.0,171.6655,171.7638,171.5761,171.7638,11381.0
2019-11-18 13:40:00,192.15,192.27,192.13,192.22,6720.0,171.7459,171.8532,171.728,171.8085,6720.0
2019-11-18 13:45:00,192.22,192.36,192.06,192.24,7640.0,171.8085,171.9336,171.6655,171.8264,7640.0
2019-11-18 13:50:00,192.27,192.47,192.25,192.47,3973.0,171.8532,172.0319,171.8353,172.0319,3973.0
2019-11-18 13:55:00,192.47,192.68,192.4,192.65,13475.0,172.0319,172.2196,171.9694,172.1928,13475.0
2019-11-18 14:00:00,192.62,192.65,192.46,192.58,30506.0,172.166,172.1928,172.023,172.1303,30506.0
2019-11-18 14:05:00,192.59,192.59,192.43,192.48,8587.0,172.1392,172.1392,171.9962,172.0409,8587.0
2019-11-18 14:10:00,192.54,192.79,192.54,192.61,7563.0,172.0945,172.318,172.0945,172.1571,7563.0
2019-11-18 14:15:00,192.6,192.63,192.52,192.59,4595.0,172.1481,172.175,172.0766,172.1392,4595.0
2019-11-18 14:20:00,192.59,192.6,192.41,192.53,10129.0,172.1392,172.1481,171.9783,172.0856,10129.0
2019-11-18 14:25:00,192.57,192.62,192.47,192.62,6423.0,172.1213,172.166,172.0319,172.166,6423.0
2019-11-18 14:30:00,192.63,192.7,192.57,192.63,10993.0,172.175,172.2375,172.1213,172.175,10993.0
2019-11-18 14:35:00,192.62,192.73,192.6,192.68,8943.0,172.166,172.2643,172.1481,172.2196,8943.0
2019-11-18 14:40:00,192.72,192.89,192.7,192.89,6098.0,172.2554,172.4073,172.2375,172.4073,6098.0
2019-11-18 14:45:00,192.9,192.91,192.8,192.84,5508.0,172.4163,172.4252,172.3269,172.3627,5508.0
2019-11-18 14:50:00,192.87,193.04,192.81,192.91,10891.0,172.3895,172.5414,172.3358,172.4252,10891.0
2019-11-18 14:55:00,192.94,192.99,192.91,192.97,5670.0,172.452,172.4967,172.4252,172.4788,5670.0
2019-11-18 15:00:00,192.96,193.04,192.85,192.87,11017.0,172.4699,172.5414,172.3716,172.3895,11017.0
2019-11-18 15:05:00,192.87,192.92,192.8,192.9,5268.0,172.3895,172.4342,172.3269,172.4163,5268.0
2019-11-18 15:10:00,192.9,193.03,192.76,192.99,9505.0,172.4163,172.5325,172.2911,172.4967,9505.0
2019-11-18 15:15:00,192.98,193.12,192.85,193.12,12564.0,172.4878,172.6129,172.3716,172.6129,12564.0
2019-11-18 15:20:00,193.1,193.16,193.02,193.05,12682.0,172.595,172.6487,172.5235,172.5504,12682.0
2019-11-18 15:25:00,193.02,193.08,192.81,192.86,12364.0,172.5235,172.5772,172.3358,172.3805,12364.0
2019-11-18 15:30:00,192.86,193.04,192.86,192.93,11399.0,172.3805,172.5414,172.3805,172.4431,11399.0
2019-11-18 15:35:00,192.94,193.04,192.9,192.98,19509.0,172.452,172.5414,172.4163,172.4878,19509.0
2019-11-18 15:40:00,192.99,193.06,192.81,192.88,23062.0,172.4967,172.5593,172.3358,172.3984,23062.0
2019-11-18 15:45:00,192.9,193.04,192.86,193.03,19831.0,172.4163,172.5414,172.3805,172.5325,19831.0
2019-11-18 15:50:00,193.09,193.23,192.94,193.21,28420.0,172.5861,172.7112,172.452,172.6934,28420.0
2019-11-18 15:55:00,193.22,193.5,193.15,193.32,74240.0,172.7023,172.9526,172.6397,172.7917,74240.0
2019-11-19 09:30:00,193.46,194.0,191.99,193.07,21156.0,172.9168,173.3995,171.6029,172.5682,21156.0
2019-11-19 09:35:00,192.99,193.52,192.67,193.23,10025.0,172.4967,172.9704,172.2107,172.7112,10025.0
2019-11-19 09:40:00,193.09,193.5,192.73,193.07,8573.0,172.5861,172.9526,172.2643,172.5682,8573.0
2019-11-19 09:45:00,193.14,193.4,193.06,193.39,4359.0,172.6308,172.8632,172.5593,172.8542,4359.0
2019-11-19 09:50:00,193.34,193.53,193.11,193.19,8574.0,172.8096,172.9794,172.604,172.6755,8574.0
2019-11-19 09:55:00,193.17,193.17,192.78,193.04,5405.0,172.6576,172.6576,172.309,172.5414,5405.0
2019-11-19 10:00:00,192.92,193.27,192.88,193.1,5042.0,172.4342,172.747,172.3984,172.595,5042.0
2019-11-19 10:05:00,193.16,193.27,193.06,193.2,14778.0,172.6487,172.747,172.5593,172.6844,14778.0
2019-11-19 10:10:00,193.27,193.35,193.09,193.21,13110.0,172.747,172.8185,172.5861,172.6934,13110.0
2019-11-19 10:15:00,193.19,193.25,193.1,193.22,23289.0,172.6755,172.7291,172.595,172.7023,23289.0
2019-11-19 10:20:00,193.2,193.47,193.18,193.23,9829.0,172.6844,172.9258,172.6665,172.7112,9829.0
2019-11-19 10:25:00,193.22,193.22,192.88,193.18,6009.0,172.7023,172.7023,172.3984,172.6665,6009.0
2019-11-19 10:30:00,193.06,193.15,192.85,192.98,6287.0,172.5593,172.6397,172.3716,172.4878,6287.0
2019-11-19 10:35:00,192.98,193.02,192.9,192.93,5165.0,172.4878,172.5235,172.4163,172.4431,5165.0
2019-11-19 10:40:00,192.97,193.0,192.85,192.88,3900.0,172.4788,172.5057,172.3716,172.3984,3900.0
2019-11-19 10:45:00,192.9,192.92,192.53,192.61,13397.0,172.4163,172.4342,172.0856,172.1571,13397.0
2019-11-19 10:50:00,192.61,192.74,192.56,192.74,5619.0,172.1571,172.2733,172.1124,172.2733,5619.0
2019-11-19 10:55:00,192.68,192.86,192.63,192.86,4100.0,172.2196,172.3805,172.175,172.3805,4100.0
2019-11-19 11:00:00,192.94,193.02,192.84,192.91,12885.0,172.452,172.5235,172.3627,172.4252,12885.0
2019-11-19 11:05:00,192.9,193.02,192.77,192.88,6701.0,172.4163,172.5235,172.3001,172.3984,6701.0
2019-11-19 11:10:00,192.9,193.06,192.86,192.94,9810.0,172.4163,172.5593,172.3805,172.452,9810.0
2019-11-19 11:15:00,192.93,193.02,192.86,192.89,3908.0,172.4431,172.5235,172.3805,172.4073,3908.0
2019-11-19 11:20:00,192.91,193.01,192.76,192.87,4396.0,172.4252,172.5146,172.2911,172.3895,4396.0
2019-11-19 11:25:00,192.93,193.01,192.83,192.83,3303.0,172.4431,172.5146,172.3537,172.3537,3303.0
2019-11-19 11:30:00,192.79,193.01,192.75,192.98,7095.0,172.318,172.5146,172.2822,172.4878,7095.0
2019-11-19 11:35:00,192.98,193.51,192.94,193.3,10959.0,172.4878,172.9615,172.452,172.7738,10959.0
2019-11-19 11:40:00,193.3,193.31,193.11,193.25,26257.0,172.7738,172.7827,172.604,172.7291,26257.0
2019-11-19 11:45:00,193.19,193.24,192.94,193.09,6152.0,172.6755,172.7202,172.452,172.5861,6152.0
2019-11-19 11:50:00,193.04,193.12,193.01,193.08,3193.0,172.5414,172.6129,172.5146,172.5772,3193.0
2019-11-19 11:55:00,193.09,193.1,192.87,193.02,8056.0,172.5861,172.595,172.3895,172.5235,8056.0
2019-11-19 12:00:00,193.01,193.01,192.81,192.99,4986.0,172.5146,172.5146,172.3358,172.4967,4986.0
2019-11-19 12:05:00,192.98,192.99,192.76,192.87,4411.0,172.4878,172.4967,172.2911,172.3895,4411.0
2019-11-19 12:10:00,192.91,193.01,192.88,192.96,6533.0,172.4252,172.5146,172.3984,172.4699,6533.0
2019-11-19 12:15:00,192.92,192.99,192.85,192.9,5977.0,172.4342,172.4967,172.3716,172.4163,5977.0
2019-11-19 12:20:00,192.9,193.1,192.85,193.03,4897.0,172.4163,172.595,172.3716,172.5325,4897.0
2019-11-19 12:25:00,193.08,193.25,193.07,193.2,4462.0,172.5772,172.7291,172.5682,172.6844,4462.0
2019-11-19 12:30:00,193.2,193.2,193.08,193.08,2847.0,172.6844,172.6844,172.5772,172.5772,2847.0
2019-11-19 12:35:00,193.12,193.16,193.05,193.05,2874.0,172.6129,172.6487,172.5504,172.5504,2874.0
2019-11-19 12:40:00,193.03,193.11,193.02,193.02,2926.0,172.5325,172.604,172.5235,172.5235,2926.0
2019-11-19 12:45:00,193.06,193.24,193.02,193.14,3119.0,172.5593,172.7202,172.5235,172.6308,3119.0
2019-11-19 12:50:00,193.11,193.11,193.0,193.02,5507.0,172.604,172.604,172.5057,172.5235,5507.0
2019-11-19 12:55:00,193.05,193.24,193.05,193.22,4101.0,172.5504,172.7202,172.5504,172.7023,4101.0
2019-11-19 13:00:00,193.21,193.21,193.05,193.18,4662.0,172.6934,172.6934,172.5504,172.6665,4662.0
2019-11-19 13:05:00,193.19,193.27,193.13,193.25,2558.0,172.6755,172.747,172.6219,172.7291,2558.0
2019-11-19 13:10:00,193.25,193.25,193.07,193.08,6917.0,172.7291,172.7291,172.5682,172.5772,6917.0
2019-11-19 13:15:00,193.07,193.1,192.88,192.95,2679.0,172.5682,172.595,172.3984,172.461,2679.0
2019-11-19 13:20:00,193.0,193.08,192.98,193.0,2366.0,172.5057,172.5772,172.4878,172.5057,2366.0
2019-11-19 13:25:00,193.0,193.01,192.88,192.94,7770.0,172.5057,172.5146,172.3984,172.452,7770.0
2019-11-19 13:30:00,192.94,193.0,192.91,192.99,4455.0,172.452,172.5057,172.4252,172.4967,4455.0
2019-11-19 13:35:00,192.97,193.08,192.95,193.08,3539.0,172.4788,172.5772,172.461,172.5772,3539.0
2019-11-19 13:40:00,193.09,193.1,192.97,193.02,4603.0,172.5861,172.595,172.4788,172.5235,4603.0
2019-11-19 13:45:00,193.03,193.08,192.96,193.03,3719.0,172.5325,172.5772,172.4699,172.5325,3719.0
2019-11-19 13:50:00,193.05,193.11,192.83,192.83,4509.0,172.5504,172.604,172.3537,172.3537,4509.0
2019-11-19 13:55:00,192.85,192.93,192.82,192.92,3972.0,172.3716,172.4431,172.3448,172.4342,3972.0
2019-11-19 14:00:00,192.92,192.96,192.86,192.96,11090.0,172.4342,172.4699,172.3805,172.4699,11090.0
2019-11-19 14:05:00,192.93,193.08,192.9,192.9,3994.0,172.4431,172.5772,172.4163,172.4163,3994.0
2019-11-19 14:10:00,192.89,192.91,192.74,192.86,15366.0,172.4073,172.4252,172.2733,172.3805,15366.0
2019-11-19 14:15:00,192.85,192.85,192.69,192.74,6231.0,172.3716,172.3716,172.2286,172.2733,6231.0
2019-11-19 14:20:00,192.72,192.76,192.63,192.69,8860.0,172.2554,172.2911,172.175,172.2286,8860.0
2019-11-19 14:25:00,192.7,192.79,192.65,192.74,6296.0,172.2375,172.318,172.1928,172.2733,6296.0
2019-11-19 14:30:00,192.74,192.74,192.53,192.55,5454.0,172.2733,172.2733,172.0856,172.1034,5454.0
2019-11-19 14:35:00,192.54,192.54,192.39,192.39,17935.0,172.0945,172.0945,171.9604,171.9604,17935.0
2019-11-19 14:40:00,192.39,192.4,192.18,192.24,15976.0,171.9604,171.9694,171.7727,171.8264,15976.0
2019-11-19 14:45:00,192.23,192.26,192.19,192.24,8143.0,171.8174,171.8442,171.7817,171.8264,8143.0
2019-11-19 14:50:00,192.23,192.29,192.05,192.05,9950.0,171.8174,171.8711,171.6565,171.6565,9950.0
2019-11-19 14:55:00,192.01,192.07,191.97,192.02,6592.0,171.6208,171.6744,171.585,171.6297,6592.0
2019-11-19 15:00:00,191.96,192.28,191.89,192.18,5266.0,171.5761,171.8621,171.5135,171.7727,5266.0
2019-11-19 15:05:00,192.15,192.4,192.15,192.3,5460.0,171.7459,171.9694,171.7459,171.88,5460.0
2019-11-19 15:10:00,192.27,192.55,192.27,192.52,6626.0,171.8532,172.1034,171.8532,172.0766,6626.0
2019-11-19 15:15:00,192.5,192.65,192.39,192.64,8049.0,172.0588,172.1928,171.9604,172.1839,8049.0
2019-11-19 15:20:00,192.64,192.64,192.49,192.56,5725.0,172.1839,172.1839,172.0498,172.1124,5725.0
2019-11-19 15:25:00,192.56,192.63,192.5,192.57,7748.0,172.1124,172.175,172.0588,172.1213,7748.0
2019-11-19 15:30:00,192.57,192.93,192.56,192.92,5503.0,172.1213,172.4431,172.1124,172.4342,5503.0
2019-11-19 15:35:00,192.89,193.06,192.84,192.9,4580.0,172.4073,172.5593,172.3627,172.4163,4580.0
2019-11-19 15:40:00,192.88,192.91,192.61,192.67,4909.0,172.3984,172.4252,172.1571,172.2107,4909.0
2019-11-19 15:45:00,192.65,192.69,192.52,192.57,10068.0,172.1928,172.2286,172.0766,172.1213,10068.0
2019-11-19 15:50:00,192.53,192.58,192.35,192.52,15172.0,172.0856,172.1303,171.9247,172.0766,15172.0
2019-11-19 15:55:00,192.51,192.66,192.49,192.55,42925.0,172.0677,172.2018,172.0498,172.1034,42925.0
2019-11-20 09:30:00,192.49,192.49,190.53,190.84,20311.0,172.0498,172.0498,170.2979,170.575,20311.0
2019-11-20 09:35:00,190.98,192.06,190.7,191.95,4594.0,170.7002,171.6655,170.4499,171.5672,4594.0
2019-11-20 09:40:00,191.93,191.93,191.22,191.6,6367.0,171.5493,171.5493,170.9147,171.2543,6367.0
2019-11-20 09:45:00,191.78,191.95,191.65,191.77,2530.0,171.4152,171.5672,171.299,171.4063,2530.0
2019-11-20 09:50:00,191.82,191.97,191.51,191.61,4628.0,171.451,171.585,171.1739,171.2633,4628.0
2019-11-20 09:55:00,191.5,191.99,191.49,191.83,5352.0,171.1649,171.6029,171.156,171.4599,5352.0
2019-11-20 10:00:00,191.89,192.1,191.57,191.57,11495.0,171.5135,171.7012,171.2275,171.2275,11495.0
2019-11-20 10:05:00,191.41,191.62,191.22,191.53,9938.0,171.0845,171.2722,170.9147,171.1918,9938.0
2019-11-20 10:10:00,191.5,191.52,191.07,191.14,6251.0,171.1649,171.1828,170.7806,170.8432,6251.0
2019-11-20 10:15:00,191.1,191.14,190.91,190.91,4520.0,170.8074,170.8432,170.6376,170.6376,4520.0
2019-11-20 10:20:00,190.93,191.0,190.61,190.67,5600.0,170.6555,170.718,170.3695,170.4231,5600.0
2019-11-20 10:25:00,190.51,190.83,190.47,190.7,2998.0,170.2801,170.5661,170.2443,170.4499,2998.0
2019-11-20 10:30:00,190.84,191.44,190.84,191.44,7686.0,170.575,171.1113,170.575,171.1113,7686.0
2019-11-20 10:35:00,191.48,191.67,191.21,191.41,26400.0,171.1471,171.3169,170.9057,171.0845,26400.0
2019-11-20 10:40:00,191.47,191.62,190.84,190.98,5182.0,171.1381,171.2722,170.575,170.7002,5182.0
2019-11-20 10:45:00,190.87,191.34,190.87,191.3,39782.0,170.6018,171.0219,170.6018,170.9862,39782.0
2019-11-20 10:50:00,191.27,191.66,191.26,191.66,6400.0,170.9594,171.308,170.9504,171.308,6400.0
2019-11-20 10:55:00,191.65,191.89,191.6,191.64,6020.0,171.299,171.5135,171.2543,171.2901,6020.0
2019-11-20 11:00:00,191.62,192.29,191.61,192.26,19253.0,171.2722,171.8711,171.2633,171.8442,19253.0
2019-11-20 11:05:00,192.27,192.43,192.19,192.37,14238.0,171.8532,171.9962,171.7817,171.9426,14238.0
2019-11-20 11:10:00,192.42,192.51,192.03,192.07,10083.0,171.9872,172.0677,171.6387,171.6744,10083.0
2019-11-20 11:15:00,192.13,192.36,191.97,192.16,7302.0,171.728,171.9336,171.585,171.7549,7302.0
2019-11-20 11:20:00,192.17,192.57,192.13,192.42,9661.0,171.7638,172.1213,171.728,171.9872,9661.0
2019-11-20 11:25:00,192.48,192.49,192.14,192.14,4150.0,172.0409,172.0498,171.737,171.737,4150.0
2019-11-20 11:30:00,192.16,192.43,192.02,192.4,4600.0,171.7549,171.9962,171.6297,171.9694,4600.0
2019-11-20 11:35:00,192.4,192.53,192.31,192.53,3250.0,171.9694,172.0856,171.8889,172.0856,3250.0
2019-11-20 11:40:00,192.48,192.52,191.97,192.27,3752.0,172.0409,172.0766,171.585,171.8532,3752.0
2019-11-20 11:45:00,192.34,192.44,192.24,192.44,2593.0,171.9157,172.0051,171.8264,172.0051,2593.0
2019-11-20 11:50:00,192.39,192.59,192.32,192.54,1830.0,171.9604,172.1392,171.8979,172.0945,1830.0
2019-11-20 11:55:00,192.55,192.61,192.39,192.39,2200.0,172.1034,172.1571,171.9604,171.9604,2200.0
2019-11-20 12:00:00,192.47,192.51,192.21,192.35,2950.0,172.0319,172.0677,171.7995,171.9247,2950.0
2019-11-20 12:05:00,192.38,192.43,192.31,192.42,1561.0,171.9515,171.9962,171.8889,171.9872,1561.0
2019-11-20 12:10:00,192.46,192.5,192.14,192.24,6600.0,172.023,172.0588,171.737,171.8264,6600.0
2019-11-20 12:15:00,192.2,192.33,192.15,192.33,1441.0,171.7906,171.9068,171.7459,171.9068,1441.0
2019-11-20 12:20:00,192.29,192.44,192.2,192.44,4458.0,171.8711,172.0051,171.7906,172.0051,4458.0
2019-11-20 12:25:00,192.45,192.62,192.43,192.51,2910.0,172.0141,172.166,171.9962,172.0677,2910.0
2019-11-20 12:30:00,192.52,192.59,192.41,192.48,3734.0,172.0766,172.1392,171.9783,172.0409,3734.0
2019-11-20 12:35:00,192.52,192.58,192.31,192.4,2252.0,172.0766,172.1303,171.8889,171.9694,2252.0
2019-11-20 12:40:00,192.4,192.45,192.31,192.41,2836.0,171.9694,172.0141,171.8889,171.9783,2836.0
2019-11-20 12:45:00,192.43,192.7,192.43,192.59,2000.0,171.9962,172.2375,171.9962,172.1392,2000.0
2019-11-20 12:50:00,192.57,192.61,192.31,192.31,3503.0,172.1213,172.1571,171.8889,171.8889,3503.0
2019-11-20 12:55:00,192.22,192.25,191.23,191.38,23593.0,171.8085,171.8353,170.9236,171.0577,23593.0
2019-11-20 13:00:00,191.38,191.83,191.34,191.83,8440.0,171.0577,171.4599,171.0219,171.4599,8440.0
2019-11-20 13:05:00,191.73,191.73,191.05,191.11,4541.0,171.3705,171.3705,170.7627,170.8164,4541.0
2019-11-20 13:10:00,191.03,191.16,190.72,190.86,12100.0,170.7449,170.861,170.4678,170.5929,12100.0
2019-11-20 13:15:00,190.92,190.92,190.51,190.51,8415.0,170.6465,170.6465,170.2801,170.2801,8415.0
2019-11-20 13:20:00,190.56,190.83,190.56,190.64,4103.0,170.3248,170.5661,170.3248,170.3963,4103.0
2019-11-20 13:25:00,190.63,190.63,190.38,190.39,25752.0,170.3873,170.3873,170.1639,170.1728,25752.0
2019-11-20 13:30:00,190.44,190.5,190.03,190.39,5003.0,170.2175,170.2711,169.851,170.1728,5003.0
2019-11-20 13:35:00,190.38,190.65,190.23,190.24,5506.0,170.1639,170.4052,170.0298,170.0387,5506.0
2019-11-20 13:40:00,190.21,190.43,190.21,190.41,3452.0,170.0119,170.2086,170.0119,170.1907,3452.0
2019-11-20 13:45:00,190.41,190.56,190.2,190.36,3539.0,170.1907,170.3248,170.003,170.146,3539.0
2019-11-20 13:50:00,190.5,190.66,190.33,190.33,23635.0,170.2711,170.4141,170.1192,170.1192,23635.0
2019-11-20 13:55:00,190.24,190.52,190.18,190.48,5543.0,170.0387,170.289,169.9851,170.2533,5543.0
2019-11-20 14:00:00,190.5,190.59,190.27,190.37,18264.0,170.2711,170.3516,170.0656,170.1549,18264.0
2019-11-20 14:05:00,190.37,190.42,190.12,190.3,3909.0,170.1549,170.1996,169.9315,170.0924,3909.0
2019-11-20 14:10:00,190.32,190.52,190.23,190.36,7912.0,170.1102,170.289,170.0298,170.146,7912.0
2019-11-20 14:15:00,190.38,190.52,190.31,190.4,9473.0,170.1639,170.289,170.1013,170.1817,9473.0
2019-11-20 14:20:00,190.42,190.51,190.26,190.27,6517.0,170.1996,170.2801,170.0566,170.0656,6517.0
2019-11-20 14:25:00,190.3,190.35,190.2,190.22,2100.0,170.0924,170.1371,170.003,170.0209,2100.0
2019-11-20 14:30:00,190.19,190.48,190.16,190.4,3880.0,169.994,170.2533,169.9672,170.1817,3880.0
2019-11-20 14:35:00,190.44,190.51,190.35,190.43,2800.0,170.2175,170.2801,170.1371,170.2086,2800.0
2019-11-20 14:40:00,190.45,190.52,190.37,190.52,4166.0,170.2264,170.289,170.1549,170.289,4166.0
2019-11-20 14:45:00,190.52,190.54,190.24,190.3,8310.0,170.289,170.3069,170.0387,170.0924,8310.0
2019-11-20 14:50:00,190.31,190.37,190.17,190.18,5033.0,170.1013,170.1549,169.9762,169.9851,5033.0
2019-11-20 14:55:00,190.17,190.25,190.15,190.17,2312.0,169.9762,170.0477,169.9583,169.9762,2312.0
2019-11-20 15:00:00,190.19,190.31,190.13,190.25,5049.0,169.994,170.1013,169.9404,170.0477,5049.0
2019-11-20 15:05:00,190.21,190.51,190.21,190.43,3978.0,170.0119,170.2801,170.0119,170.2086,3978.0
2019-11-20 15:10:00,190.4,190.52,190.37,190.46,7952.0,170.1817,170.289,170.1549,170.2354,7952.0
2019-11-20 15:15:00,190.47,190.49,190.24,190.24,5633.0,170.2443,170.2622,170.0387,170.0387,5633.0
2019-11-20 15:20:00,190.22,190.36,190.21,190.35,4291.0,170.0209,170.146,170.0119,170.1371,4291.0
2019-11-20 15:25:00,190.4,190.5,190.16,190.23,8267.0,170.1817,170.2711,169.9672,170.0298,8267.0
2019-11-20 15:30:00,190.17,190.17,190.01,190.03,3674.0,169.9762,169.9762,169.8332,169.851,3674.0
2019-11-20 15:35:00,190.03,190.05,189.72,189.72,9879.0,169.851,169.8689,169.574,169.574,9879.0
2019-11-20 15:40:00,189.81,189.98,189.81,189.94,11722.0,169.6544,169.8063,169.6544,169.7706,11722.0
2019-11-20 15:45:00,189.97,189.99,189.81,189.81,12847.0,169.7974,169.8153,169.6544,169.6544,12847.0
2019-11-20 15:50:00,189.75,189.85,189.62,189.84,17533.0,169.6008,169.6902,169.4846,169.6812,17533.0
2019-11-20 15:55:00,189.84,190.03,189.65,189.86,40602.0,169.6812,169.851,169.5114,169.6991,40602.0
2019-11-21 09:30:00,189.98,190.24,188.46,188.91,10928.0,169.8063,170.0387,168.4478,168.85,10928.0
2019-11-21 09:35:00,188.53,189.7,188.53,189.36,7930.0,168.5103,169.5561,168.5103,169.2522,7930.0
2019-11-21 09:40:00,189.4,189.99,189.13,189.99,3915.0,169.2879,169.8153,169.0466,169.8153,3915.0
2019-11-21 09:45:00,189.89,190.36,189.89,190.36,3806.0,169.7259,170.146,169.7259,170.146,3806.0
2019-11-21 09:50:00,190.35,190.65,189.88,189.88,7221.0,170.1371,170.4052,169.717,169.717,7221.0
2019-11-21 09:55:00,189.64,190.41,189.64,190.41,5611.0,169.5025,170.1907,169.5025,170.1907,5611.0
2019-11-21 10:00:00,190.23,190.51,190.11,190.42,3549.0,170.0298,170.2801,169.9225,170.1996,3549.0
2019-11-21 10:05:00,190.37,190.55,190.29,190.41,4879.0,170.1549,170.3158,170.0834,170.1907,4879.0
2019-11-21 10:10:00,190.33,190.33,189.83,189.91,2614.0,170.1192,170.1192,169.6723,169.7438,2614.0
2019-11-21 10:15:00,189.89,190.18,189.36,189.46,4008.0,169.7259,169.9851,169.2522,169.3416,4008.0
2019-11-21 10:20:00,189.43,189.51,189.03,189.21,14130.0,169.3148,169.3863,168.9572,169.1181,14130.0
2019-11-21 10:25:00,189.21,189.64,189.12,189.54,4189.0,169.1181,169.5025,169.0377,169.4131,4189.0
2019-11-21 10:30:00,189.6,189.89,189.4,189.47,3835.0,169.4667,169.7259,169.2879,169.3505,3835.0
2019-11-21 10:35:00,189.42,189.67,189.35,189.67,3600.0,169.3058,169.5293,169.2432,169.5293,3600.0
2019-11-21 10:40:00,189.81,190.04,189.75,189.99,3662.0,169.6544,169.86,169.6008,169.8153,3662.0
2019-11-21 10:45:00,189.94,190.11,189.86,190.07,3110.0,169.7706,169.9225,169.6991,169.8868,3110.0
2019-11-21 10:50:00,190.14,190.19,189.74,189.99,3289.0,169.9494,169.994,169.5918,169.8153,3289.0
2019-11-21 10:55:00,190.11,190.12,189.96,189.98,4920.0,169.9225,169.9315,169.7885,169.8063,4920.0
2019-11-21 11:00:00,190.0,190.08,189.58,190.07,4846.0,169.8242,169.8957,169.4488,169.8868,4846.0
2019-11-21 11:05:00,190.04,190.23,190.01,190.23,5900.0,169.86,170.0298,169.8332,170.0298,5900.0
2019-11-21 11:10:00,190.13,190.25,189.93,189.98,13044.0,169.9404,170.0477,169.7617,169.8063,13044.0
2019-11-21 11:15:00,189.92,190.15,189.89,190.13,8064.0,169.7527,169.9583,169.7259,169.9404,8064.0
2019-11-21 11:20:00,190.07,190.31,190.06,190.13,5719.0,169.8868,170.1013,169.8779,169.9404,5719.0
2019-11-21 11:25:00,190.14,190.25,190.1,190.25,5021.0,169.9494,170.0477,169.9136,170.0477,5021.0
2019-11-21 11:30:00,190.25,190.53,190.19,190.37,6416.0,170.0477,170.2979,169.994,170.1549,6416.0
2019-11-21 11:35:00,190.24,190.35,190.16,190.28,9103.0,170.0387,170.1371,169.9672,170.0745,9103.0
2019-11-21 11:40:00,190.28,190.36,190.19,190.34,4922.0,170.0745,170.146,169.994,170.1281,4922.0
2019-11-21 11:45:00,190.4,190.43,190.28,190.42,1800.0,170.1817,170.2086,170.0745,170.1996,1800.0
2019-11-21 11:50:00,190.42,190.53,190.18,190.4,6937.0,170.1996,170.2979,169.9851,170.1817,6937.0
2019-11-21 11:55:00,190.31,190.38,190.25,190.3,4247.0,170.1013,170.1639,170.0477,170.0924,4247.0
2019-11-21 12:00:00,190.3,190.58,190.26,190.55,10161.0,170.0924,170.3426,170.0566,170.3158,10161.0
2019-11-21 12:05:00,190.59,190.64,190.35,190.51,9011.0,170.3516,170.3963,170.1371,170.2801,9011.0
2019-11-21 12:10:00,190.5,190.56,190.4,190.5,13773.0,170.2711,170.3248,170.1817,170.2711,13773.0
2019-11-21 12:15:00,190.5,190.55,190.38,190.43,20575.0,170.2711,170.3158,170.1639,170.2086,20575.0
2019-11-21 12:20:00,190.41,190.43,190.31,190.34,4997.0,170.1907,170.2086,170.1013,170.1281,4997.0
2019-11-21 12:25:00,190.35,190.35,190.12,190.22,2990.0,170.1371,170.1371,169.9315,170.0209,2990.0
2019-11-21 12:30:00,190.26,190.42,190.19,190.41,4073.0,170.0566,170.1996,169.994,170.1907,4073.0
2019-11-21 12:35:00,190.35,190.41,190.33,190.41,2900.0,170.1371,170.1907,170.1192,170.1907,2900.0
2019-11-21 12:40:00,190.4,190.56,190.39,190.43,5166.0,170.1817,170.3248,170.1728,170.2086,5166.0
2019-11-21 12:45:00,190.34,190.41,190.23,190.25,3576.0,170.1281,170.1907,170.0298,170.0477,3576.0
2019-11-21 12:50:00,190.2,190.27,190.17,190.23,1900.0,170.003,170.0656,169.9762,170.0298,1900.0
2019-11-21 12:55:00,190.2,190.25,190.19,190.23,2100.0,170.003,170.0477,169.994,170.0298,2100.0
2019-11-21 13:00:00,190.2,190.42,190.2,190.37,3760.0,170.003,170.1996,170.003,170.1549,3760.0
2019-11-21 13:05:00,190.35,190.5,190.35,190.5,4087.0,170.1371,170.2711,170.1371,170.2711,4087.0
2019-11-21 13:10:00,190.5,190.51,190.32,190.34,5159.0,170.2711,170.2801,170.1102,170.1281,5159.0
2019-11-21 13:15:00,190.35,190.4,190.3,190.38,2660.0,170.1371,170.1817,170.0924,170.1639,2660.0
2019-11-21 13:20:00,190.4,190.44,190.23,190.33,3231.0,170.1817,170.2175,170.0298,170.1192,3231.0
2019-11-21 13:25:00,190.35,190.44,190.27,190.3,2402.0,170.1371,170.2175,170.0656,170.0924,2402.0
2019-11-21 13:30:00,190.3,190.3,190.03,190.1,8634.0,170.0924,170.0924,169.851,169.9136,8634.0
2019-11-21 13:35:00,190.14,190.37,190.09,190.32,3602.0,169.9494,170.1549,169.9047,170.1102,3602.0
2019-11-21 13:40:00,190.31,190.32,190.16,190.19,1604.0,170.1013,170.1102,169.9672,169.994,1604.0
2019-11-21 13:45:00,190.16,190.26,190.16,190.24,2500.0,169.9672,170.0566,169.9672,170.0387,2500.0
2019-11-21 13:50:00,190.27,190.37,190.22,190.25,4384.0,170.0656,170.1549,170.0209,170.0477,4384.0
2019-11-21 13:55:00,190.25,190.25,190.02,190.06,9882.0,170.0477,170.0477,169.8421,169.8779,9882.0
2019-11-21 14:00:00,190.08,190.18,189.93,190.0,15330.0,169.8957,169.9851,169.7617,169.8242,15330.0
2019-11-21 14:05:00,190.01,190.43,189.97,190.41,4119.0,169.8332,170.2086,169.7974,170.1907,4119.0
2019-11-21 14:10:00,190.38,190.39,190.25,190.34,3473.0,170.1639,170.1728,170.0477,170.1281,3473.0
2019-11-21 14:15:00,190.34,190.4,190.31,190.4,2341.0,170.1281,170.1817,170.1013,170.1817,2341.0
2019-11-21 14:20:00,190.4,190.5,190.36,190.44,4310.0,170.1817,170.2711,170.146,170.2175,4310.0
2019-11-21 14:25:00,190.46,190.5,190.39,190.48,9466.0,170.2354,170.2711,170.1728,170.2533,9466.0
2019-11-21 14:30:00,190.47,190.5,190.41,190.47,12154.0,170.2443,170.2711,170.1907,170.2443,12154.0
2019-11-21 14:35:00,190.46,190.51,190.45,190.45,28396.0,170.2354,170.2801,170.2264,170.2264,28396.0
2019-11-21 14:40:00,190.44,190.5,190.44,190.45,6617.0,170.2175,170.2711,170.2175,170.2264,6617.0
2019-11-21 14:45:00,190.45,190.74,190.41,190.7,20750.0,170.2264,170.4856,170.1907,170.4499,20750.0
2019-11-21 14:50:00,190.73,190.74,190.66,190.69,3428.0,170.4767,170.4856,170.4141,170.441,3428.0
2019-11-21 14:55:00,190.66,190.68,190.58,190.62,3237.0,170.4141,170.432,170.3426,170.3784,3237.0
2019-11-21 15:00:00,190.63,190.65,190.55,190.55,2487.0,170.3873,170.4052,170.3158,170.3158,2487.0
2019-11-21 15:05:00,190.52,190.56,190.47,190.51,10518.0,170.289,170.3248,170.2443,170.2801,10518.0
2019-11-21 15:10:00,190.51,190.86,190.51,190.84,8861.0,170.2801,170.5929,170.2801,170.575,8861.0
2019-11-21 15:15:00,190.87,190.92,190.74,190.8,5275.0,170.6018,170.6465,170.4856,170.5393,5275.0
2019-11-21 15:20:00,190.79,190.81,190.7,190.77,8339.0,170.5303,170.5482,170.4499,170.5125,8339.0
2019-11-21 15:25:00,190.75,190.84,190.72,190.78,7770.0,170.4946,170.575,170.4678,170.5214,7770.0
2019-11-21 15:30:00,190.76,190.81,190.57,190.7,11668.0,170.5035,170.5482,170.3337,170.4499,11668.0
2019-11-21 15:35:00,190.64,190.7,190.52,190.62,12633.0,170.3963,170.4499,170.289,170.3784,12633.0
2019-11-21 15:40:00,190.64,190.69,190.56,190.62,13352.0,170.3963,170.441,170.3248,170.3784,13352.0
2019-11-21 15:45:00,190.62,190.86,190.57,190.73,20707.0,170.3784,170.5929,170.3337,170.4767,20707.0
2019-11-21 15:50:00,190.73,190.73,190.36,190.46,34936.0,170.4767,170.4767,170.146,170.2354,34936.0
2019-11-21 15:55:00,190.46,190.72,190.4,190.58,46637.0,170.2354,170.4678,170.1817,170.3426,46637.0
2019-11-22 09:30:00,190.89,192.34,190.32,190.52,23282.0,170.6197,171.9157,170.1102,170.289,23282.0
2019-11-22 09:35:00,190.82,191.4,190.82,190.95,2429.0,170.5572,171.0756,170.5572,170.6733,2429.0
2019-11-22 09:40:00,190.96,191.48,190.95,191.08,2700.0,170.6823,171.1471,170.6733,170.7895,2700.0
2019-11-22 09:45:00,191.22,191.77,191.13,191.77,6226.0,170.9147,171.4063,170.8342,171.4063,6226.0
2019-11-22 09:50:00,191.54,192.19,191.48,192.09,7679.0,171.2007,171.7817,171.1471,171.6923,7679.0
2019-11-22 09:55:00,192.09,192.35,191.92,192.3,6594.0,171.6923,171.9247,171.5403,171.88,6594.0
2019-11-22 10:00:00,192.22,192.3,192.0,192.2,2472.0,171.8085,171.88,171.6118,171.7906,2472.0
2019-11-22 10:05:00,192.19,192.41,191.92,191.97,4325.0,171.7817,171.9783,171.5403,171.585,4325.0
2019-11-22 10:10:00,191.86,191.86,190.93,191.07,4618.0,171.4867,171.4867,170.6555,170.7806,4618.0
2019-11-22 10:15:00,191.06,191.51,191.05,191.39,8641.0,170.7717,171.1739,170.7627,171.0666,8641.0
2019-11-22 10:20:00,191.45,191.9,191.45,191.67,4437.0,171.1203,171.5225,171.1203,171.3169,4437.0
2019-11-22 10:25:00,191.75,191.88,191.57,191.57,5872.0,171.3884,171.5046,171.2275,171.2275,5872.0
2019-11-22 10:30:00,191.46,191.6,191.29,191.59,4253.0,171.1292,171.2543,170.9772,171.2454,4253.0
2019-11-22 10:35:00,191.53,191.58,191.4,191.5,4237.0,171.1918,171.2364,171.0756,171.1649,4237.0
2019-11-22 10:40:00,191.48,191.73,191.47,191.72,3526.0,171.1471,171.3705,171.1381,171.3616,3526.0
2019-11-22 10:45:00,191.66,191.87,191.6,191.64,2715.0,171.308,171.4957,171.2543,171.2901,2715.0
2019-11-22 10:50:00,191.67,191.8,191.59,191.59,1810.0,171.3169,171.4331,171.2454,171.2454,1810.0
2019-11-22 10:55:00,191.49,191.62,191.46,191.46,1527.0,171.156,171.2722,171.1292,171.1292,1527.0
2019-11-22 11:00:00,191.46,191.46,190.89,190.94,4311.0,171.1292,171.1292,170.6197,170.6644,4311.0
2019-11-22 11:05:00,190.98,191.46,190.84,191.37,8307.0,170.7002,171.1292,170.575,171.0487,8307.0
2019-11-22 11:10:00,191.42,191.43,191.24,191.3,19186.0,171.0934,171.1024,170.9326,170.9862,19186.0
2019-11-22 11:15:00,191.3,191.35,191.29,191.32,28461.0,170.9862,171.0309,170.9772,171.0041,28461.0
2019-11-22 11:20:00,191.33,191.63,191.3,191.51,8713.0,171.013,171.2811,170.9862,171.1739,8713.0
2019-11-22 11:25:00,191.5,191.66,191.31,191.66,8318.0,171.1649,171.308,170.9951,171.308,8318.0
2019-11-22 11:30:00,191.63,191.8,191.59,191.63,8522.0,171.2811,171.4331,171.2454,171.2811,8522.0
2019-11-22 11:35:00,191.63,192.01,191.58,191.95,7270.0,171.2811,171.6208,171.2364,171.5672,7270.0
2019-11-22 11:40:00,191.97,192.04,191.87,191.91,8848.0,171.585,171.6476,171.4957,171.5314,8848.0
2019-11-22 11:45:00,191.91,192.12,191.73,192.11,4580.0,171.5314,171.7191,171.3705,171.7102,4580.0
2019-11-22 11:50:00,192.14,192.17,191.98,192.02,3298.0,171.737,171.7638,171.594,171.6297,3298.0
2019-11-22 11:55:00,192.0,192.14,191.99,192.14,3773.0,171.6118,171.737,171.6029,171.737,3773.0
2019-11-22 12:00:00,192.16,192.26,192.07,192.26,6424.0,171.7549,171.8442,171.6744,171.8442,6424.0
2019-11-22 12:05:00,192.25,192.61,192.23,192.55,6997.0,171.8353,172.1571,171.8174,172.1034,6997.0
2019-11-22 12:10:00,192.58,192.93,192.53,192.93,22652.0,172.1303,172.4431,172.0856,172.4431,22652.0
2019-11-22 12:15:00,192.85,192.85,191.98,192.06,5382.0,172.3716,172.3716,171.594,171.6655,5382.0
2019-11-22 12:20:00,192.06,192.18,191.7,191.72,8327.0,171.6655,171.7727,171.3437,171.3616,8327.0
2019-11-22 12:25:00,191.73,191.87,191.63,191.84,5677.0,171.3705,171.4957,171.2811,171.4688,5677.0
2019-11-22 12:30:00,191.84,191.98,191.82,191.91,5193.0,171.4688,171.594,171.451,171.5314,5193.0
2019-11-22 12:35:00,191.91,192.08,191.91,192.06,3926.0,171.5314,171.6834,171.5314,171.6655,3926.0
2019-11-22 12:40:00,192.09,192.18,192.05,192.18,3531.0,171.6923,171.7727,171.6565,171.7727,3531.0
2019-11-22 12:45:00,192.18,192.26,192.0,192.26,10414.0,171.7727,171.8442,171.6118,171.8442,10414.0
2019-11-22 12:50:00,192.27,192.55,192.26,192.39,29473.0,171.8532,172.1034,171.8442,171.9604,29473.0
2019-11-22 12:55:00,192.34,192.38,192.21,192.21,1891.0,171.9157,171.9515,171.7995,171.7995,1891.0
2019-11-22 13:00:00,192.26,192.37,192.23,192.37,4322.0,171.8442,171.9426,171.8174,171.9426,4322.0
2019-11-22 13:05:00,192.4,192.65,192.4,192.56,4303.0,171.9694,172.1928,171.9694,172.1124,4303.0
2019-11-22 13:10:00,192.52,192.63,192.41,192.42,3021.0,172.0766,172.175,171.9783,171.9872,3021.0
2019-11-22 13:15:00,192.39,192.51,192.37,192.48,2853.0,171.9604,172.0677,171.9426,172.0409,2853.0
2019-11-22 13:20:00,192.5,192.62,192.49,192.55,1950.0,172.0588,172.166,172.0498,172.1034,1950.0
2019-11-22 13:25:00,192.6,192.7,192.6,192.61,2875.0,172.1481,172.2375,172.1481,172.1571,2875.0
2019-11-22 13:30:00,192.63,192.8,192.63,192.8,3604.0,172.175,172.3269,172.175,172.3269,3604.0
2019-11-22 13:35:00,192.86,192.95,192.75,192.75,6441.0,172.3805,172.461,172.2822,172.2822,6441.0
2019-11-22 13:40:00,192.73,192.76,192.55,192.72,5469.0,172.2643,172.2911,172.1034,172.2554,5469.0
2019-11-22 13:45:00,192.72,192.76,192.57,192.68,5927.0,172.2554,172.2911,172.1213,172.2196,5927.0
2019-11-22 13:50:00,192.58,193.01,192.41,192.9,15336.0,172.1303,172.5146,171.9783,172.4163,15336.0
2019-11-22 13:55:00,192.9,192.93,192.55,192.57,16088.0,172.4163,172.4431,172.1034,172.1213,16088.0
2019-11-22 14:00:00,192.54,192.65,192.45,192.59,5301.0,172.0945,172.1928,172.0141,172.1392,5301.0
2019-11-22 14:05:00,192.59,192.7,192.55,192.6,6887.0,172.1392,172.2375,172.1034,172.1481,6887.0
2019-11-22 14:10:00,192.59,192.63,192.43,192.46,10302.0,172.1392,172.175,171.9962,172.023,10302.0
2019-11-22 14:15:00,192.45,192.52,192.37,192.52,7947.0,172.0141,172.0766,171.9426,172.0766,7947.0
2019-11-22 14:20:00,192.53,192.66,192.53,192.66,2855.0,172.0856,172.2018,172.0856,172.2018,2855.0
2019-11-22 14:25:00,192.69,192.9,192.69,192.9,7194.0,172.2286,172.4163,172.2286,172.4163,7194.0
2019-11-22 14:30:00,192.89,192.98,192.85,192.97,5060.0,172.4073,172.4878,172.3716,172.4788,5060.0
2019-11-22 14:35:00,192.99,193.06,192.91,193.05,4254.0,172.4967,172.5593,172.4252,172.5504,4254.0
2019-11-22 14:40:00,193.06,193.1,192.94,192.96,7124.0,172.5593,172.595,172.452,172.4699,7124.0
2019-11-22 14:45:00,192.94,192.94,192.73,192.77,7136.0,172.452,172.452,172.2643,172.3001,7136.0
2019-11-22 14:50:00,192.74,192.88,192.69,192.8,5997.0,172.2733,172.3984,172.2286,172.3269,5997.0
2019-11-22 14:55:00,192.83,193.0,192.81,193.0,6760.0,172.3537,172.5057,172.3358,172.5057,6760.0
2019-11-22 15:00:00,193.04,193.04,192.81,192.9,7152.0,172.5414,172.5414,172.3358,172.4163,7152.0
2019-11-22 15:05:00,192.9,193.05,192.88,193.03,6481.0,172.4163,172.5504,172.3984,172.5325,6481.0
2019-11-22 15:10:00,193.02,193.14,193.0,193.08,9761.0,172.5235,172.6308,172.5057,172.5772,9761.0
2019-11-22 15:15:00,193.07,193.21,193.06,193.21,7661.0,172.5682,172.6934,172.5593,172.6934,7661.0
2019-11-22 15:20:00,193.22,193.34,193.16,193.33,12991.0,172.7023,172.8096,172.6487,172.8006,12991.0
2019-11-22 15:25:00,193.34,193.34,193.28,193.29,15095.0,172.8096,172.8096,172.7559,172.7649,15095.0
2019-11-22 15:30:00,193.29,193.29,193.02,193.12,20018.0,172.7649,172.7649,172.5235,172.6129,20018.0
2019-11-22 15:35:00,193.14,193.2,193.0,193.05,11772.0,172.6308,172.6844,172.5057,172.5504,11772.0
2019-11-22 15:40:00,193.06,193.1,192.93,193.1,12420.0,172.5593,172.595,172.4431,172.595,12420.0
2019-11-22 15:45:00,193.1,193.15,193.03,193.09,18736.0,172.595,172.6397,172.5325,172.5861,18736.0
2019-11-22 15:50:00,193.07,193.16,192.98,193.12,23152.0,172.5682,172.6487,172.4878,172.6129,23152.0
2019-11-22 15:55:00,193.14,193.35,193.07,193.14,38094.0,172.6308,172.8185,172.5682,172.6308,38094.0
2019-11-25 09:30:00,193.72,193.99,193.11,193.11,25325.0,173.1492,173.3905,172.604,172.604,25325.0
2019-11-25 09:35:00,192.94,194.0,192.94,194.0,14067.0,172.452,173.3995,172.452,173.3995,14067.0
2019-11-25 09:40:00,194.14,194.7,193.89,194.38,14632.0,173.5246,174.0251,173.3012,173.7391,14632.0
2019-11-25 09:45:00,194.48,194.64,194.22,194.64,7272.0,173.8285,173.9715,173.5961,173.9715,7272.0
2019-11-25 09:50:00,194.61,194.81,194.52,194.73,8136.0,173.9447,174.1235,173.8643,174.052,8136.0
2019-11-25 09:55:00,194.77,195.39,194.77,195.05,14399.0,174.0877,174.6419,174.0877,174.338,14399.0
2019-11-25 10:00:00,195.13,195.4,194.82,195.05,11721.0,174.4095,174.6508,174.1324,174.338,11721.0
2019-11-25 10:05:00,195.01,195.22,194.93,195.22,11828.0,174.3022,174.4899,174.2307,174.4899,11828.0
2019-11-25 10:10:00,195.2,195.56,195.2,195.56,8582.0,174.472,174.7938,174.472,174.7938,8582.0
2019-11-25 10:15:00,195.57,195.65,195.39,195.44,7551.0,174.8028,174.8743,174.6419,174.6866,7551.0
2019-11-25 10:20:00,195.41,195.62,195.15,195.62,8054.0,174.6597,174.8474,174.4274,174.8474,8054.0
2019-11-25 10:25:00,195.73,196.19,195.63,196.19,11013.0,174.9458,175.3569,174.8564,175.3569,11013.0
2019-11-25 10:30:00,196.12,196.48,195.92,196.3,24395.0,175.2944,175.6161,175.1156,175.4552,24395.0
2019-11-25 10:35:00,196.29,196.29,195.81,195.99,22836.0,175.4463,175.4463,175.0173,175.1782,22836.0
2019-11-25 10:40:00,196.01,196.26,195.98,196.12,7541.0,175.196,175.4195,175.1692,175.2944,7541.0
2019-11-25 10:45:00,196.12,196.21,195.83,195.93,8029.0,175.2944,175.3748,175.0351,175.1245,8029.0
2019-11-25 10:50:00,195.9,196.31,195.69,196.28,16550.0,175.0977,175.4642,174.91,175.4374,16550.0
2019-11-25 10:55:00,196.33,196.36,195.89,195.95,10178.0,175.4821,175.5089,175.0888,175.1424,10178.0
2019-11-25 11:00:00,195.94,196.01,195.76,195.97,25540.0,175.1335,175.196,174.9726,175.1603,25540.0
2019-11-25 11:05:00,195.94,196.0,195.59,195.84,27236.0,175.1335,175.1871,174.8206,175.0441,27236.0
2019-11-25 11:10:00,195.73,196.08,195.71,196.08,21065.0,174.9458,175.2586,174.9279,175.2586,21065.0
2019-11-25 11:15:00,196.02,196.03,195.73,195.86,10092.0,175.205,175.2139,174.9458,175.062,10092.0
2019-11-25 11:20:00,195.87,196.01,195.79,195.88,9867.0,175.0709,175.196,174.9994,175.0798,9867.0
2019-11-25 11:25:00,195.84,196.02,195.35,195.38,12128.0,175.0441,175.205,174.6061,174.6329,12128.0
2019-11-25 11:30:00,195.28,195.39,195.18,195.2,12493.0,174.5436,174.6419,174.4542,174.472,12493.0
2019-11-25 11:35:00,195.25,195.73,195.18,195.56,17216.0,174.5167,174.9458,174.4542,174.7938,17216.0
2019-11-25 11:40:00,195.6,195.64,195.44,195.5,11276.0,174.8296,174.8653,174.6866,174.7402,11276.0
2019-11-25 11:45:00,195.43,195.53,195.3,195.53,8431.0,174.6776,174.767,174.5614,174.767,8431.0
2019-11-25 11:50:00,195.54,195.66,195.5,195.55,3600.0,174.7759,174.8832,174.7402,174.7849,3600.0
2019-11-25 11:55:00,195.53,195.61,195.42,195.61,9390.0,174.767,174.8385,174.6687,174.8385,9390.0
2019-11-25 12:00:00,195.58,195.74,195.53,195.55,4854.0,174.8117,174.9547,174.767,174.7849,4854.0
2019-11-25 12:05:00,195.53,195.61,195.46,195.47,4824.0,174.767,174.8385,174.7044,174.7134,4824.0
2019-11-25 12:10:00,195.46,195.7,195.36,195.62,13962.0,174.7044,174.919,174.6151,174.8474,13962.0
2019-11-25 12:15:00,195.58,195.65,195.52,195.58,8508.0,174.8117,174.8743,174.7581,174.8117,8508.0
2019-11-25 12:20:00,195.52,195.62,195.5,195.55,10358.0,174.7581,174.8474,174.7402,174.7849,10358.0
2019-11-25 12:25:00,195.51,195.63,195.5,195.57,5654.0,174.7491,174.8564,174.7402,174.8028,5654.0
2019-11-25 12:30:00,195.6,195.6,195.43,195.52,4238.0,174.8296,174.8296,174.6776,174.7581,4238.0
2019-11-25 12:35:00,195.53,195.6,195.52,195.59,12542.0,174.767,174.8296,174.7581,174.8206,12542.0
2019-11-25 12:40:00,195.59,195.64,195.54,195.55,3956.0,174.8206,174.8653,174.7759,174.7849,3956.0
2019-11-25 12:45:00,195.53,195.63,195.53,195.62,4605.0,174.767,174.8564,174.767,174.8474,4605.0
2019-11-25 12:50:00,195.63,195.9,195.55,195.9,9917.0,174.8564,175.0977,174.7849,175.0977,9917.0
2019-11-25 12:55:00,195.86,195.89,195.62,195.84,4064.0,175.062,175.0888,174.8474,175.0441,4064.0
2019-11-25 13:00:00,195.85,195.95,195.84,195.91,5969.0,175.053,175.1424,175.0441,175.1067,5969.0
2019-11-25 13:05:00,195.89,195.93,195.85,195.86,3910.0,175.0888,175.1245,175.053,175.062,3910.0
2019-11-25 13:10:00,195.83,195.98,195.76,195.87,17384.0,175.0351,175.1692,174.9726,175.0709,17384.0
2019-11-25 13:15:00,195.92,195.98,195.84,195.95,13828.0,175.1156,175.1692,175.0441,175.1424,13828.0
2019-11-25 13:20:00,195.96,196.07,195.76,196.05,13829.0,175.1513,175.2497,174.9726,175.2318,13829.0
2019-11-25 13:25:00,196.02,196.02,195.82,195.89,4271.0,175.205,175.205,175.0262,175.0888,4271.0
2019-11-25 13:30:00,195.84,196.0,195.8,195.82,9352.0,175.0441,175.1871,175.0083,175.0262,9352.0
2019-11-25 13:35:00,195.81,196.01,195.75,195.92,23480.0,175.0173,175.196,174.9636,175.1156,23480.0
2019-11-25 13:40:00,195.93,195.95,195.86,195.92,5905.0,175.1245,175.1424,175.062,175.1156,5905.0
2019-11-25 13:45:00,195.91,196.02,195.91,195.99,4170.0,175.1067,175.205,175.1067,175.1782,4170.0
2019-11-25 13:50:00,195.98,195.99,195.8,195.85,5892.0,175.1692,175.1782,175.0083,175.053,5892.0
2019-11-25 13:55:00,195.85,196.0,195.83,195.99,8775.0,175.053,175.1871,175.0351,175.1782,8775.0
2019-11-25 14:00:00,195.98,195.99,195.87,195.92,17234.0,175.1692,175.1782,175.0709,175.1156,17234.0
2019-11-25 14:05:00,195.92,195.97,195.9,195.97,6151.0,175.1156,175.1603,175.0977,175.1603,6151.0
2019-11-25 14:10:00,195.94,196.01,195.92,196.01,10153.0,175.1335,175.196,175.1156,175.196,10153.0
2019-11-25 14:15:00,196.04,196.27,196.04,196.26,8551.0,175.2228,175.4284,175.2228,175.4195,8551.0
2019-11-25 14:20:00,196.24,196.25,196.08,196.17,26377.0,175.4016,175.4105,175.2586,175.339,26377.0
2019-11-25 14:25:00,196.13,196.32,196.11,196.32,12086.0,175.3033,175.4731,175.2854,175.4731,12086.0
2019-11-25 14:30:00,196.31,196.32,196.06,196.1,14463.0,175.4642,175.4731,175.2407,175.2765,14463.0
2019-11-25 14:35:00,196.11,196.25,196.11,196.25,10117.0,175.2854,175.4105,175.2854,175.4105,10117.0
2019-11-25 14:40:00,196.21,196.29,196.21,196.26,5089.0,175.3748,175.4463,175.3748,175.4195,5089.0
2019-11-25 14:45:00,196.26,196.28,196.1,196.23,15598.0,175.4195,175.4374,175.2765,175.3927,15598.0
2019-11-25 14:50:00,196.24,196.6,196.23,196.56,19055.0,175.4016,175.7234,175.3927,175.6876,19055.0
2019-11-25 14:55:00,196.52,196.56,196.4,196.5,8962.0,175.6519,175.6876,175.5446,175.634,8962.0
2019-11-25 15:00:00,196.49,196.59,196.46,196.59,7448.0,175.6251,175.7144,175.5982,175.7144,7448.0
2019-11-25 15:05:00,196.58,196.66,196.49,196.5,9292.0,175.7055,175.777,175.6251,175.634,9292.0
2019-11-25 15:10:00,196.48,196.57,196.39,196.51,12017.0,175.6161,175.6966,175.5357,175.6429,12017.0
2019-11-25 15:15:00,196.52,196.52,196.22,196.34,13106.0,175.6519,175.6519,175.3837,175.491,13106.0
2019-11-25 15:20:00,196.35,196.56,196.34,196.56,16702.0,175.4999,175.6876,175.491,175.6876,16702.0
2019-11-25 15:25:00,196.52,196.65,196.52,196.65,6784.0,175.6519,175.7681,175.6519,175.7681,6784.0
2019-11-25 15:30:00,196.64,196.7,196.5,196.53,13480.0,175.7591,175.8128,175.634,175.6608,13480.0
2019-11-25 15:35:00,196.51,196.58,196.48,196.55,10471.0,175.6429,175.7055,175.6161,175.6787,10471.0
2019-11-25 15:40:00,196.54,196.57,196.43,196.51,11793.0,175.6698,175.6966,175.5714,175.6429,11793.0
2019-11-25 15:45:00,196.51,196.63,196.43,196.5,21014.0,175.6429,175.7502,175.5714,175.634,21014.0
2019-11-25 15:50:00,196.51,196.78,196.4,196.78,32820.0,175.6429,175.8843,175.5446,175.8843,32820.0
2019-11-25 15:55:00,196.77,197.0,196.69,196.95,75358.0,175.8753,176.0809,175.8038,176.0362,75358.0
2019-11-26 09:30:00,196.43,197.48,195.79,196.19,32245.0,175.5714,176.5099,174.9994,175.3569,32245.0
2019-11-26 09:35:00,196.13,197.18,196.0,196.8,8453.0,175.3033,176.2418,175.1871,175.9021,8453.0
2019-11-26 09:40:00,196.8,196.8,195.67,195.67,9441.0,175.9021,175.9021,174.8921,174.8921,9441.0
2019-11-26 09:45:00,195.78,196.0,195.59,195.72,20432.0,174.9905,175.1871,174.8206,174.9368,20432.0
2019-11-26 09:50:00,195.74,196.14,195.51,196.14,14817.0,174.9547,175.3122,174.7491,175.3122,14817.0
2019-11-26 09:55:00,196.2,196.99,196.08,196.99,7586.0,175.3659,176.072,175.2586,176.072,7586.0
2019-11-26 10:00:00,196.99,196.99,196.5,196.76,22127.0,176.072,176.072,175.634,175.8664,22127.0
2019-11-26 10:05:00,196.58,196.58,196.03,196.17,4594.0,175.7055,175.7055,175.2139,175.339,4594.0
2019-11-26 10:10:00,196.18,196.42,196.06,196.07,10515.0,175.348,175.5625,175.2407,175.2497,10515.0
2019-11-26 10:15:00,195.97,196.4,195.97,196.4,5939.0,175.1603,175.5446,175.1603,175.5446,5939.0
2019-11-26 10:20:00,196.42,196.73,196.23,196.67,24464.0,175.5625,175.8396,175.3927,175.7859,24464.0
2019-11-26 10:25:00,196.61,196.67,196.51,196.59,13602.0,175.7323,175.7859,175.6429,175.7144,13602.0
2019-11-26 10:30:00,196.56,196.66,196.32,196.43,13900.0,175.6876,175.777,175.4731,175.5714,13900.0
2019-11-26 10:35:00,196.37,196.38,196.25,196.29,4579.0,175.5178,175.5267,175.4105,175.4463,4579.0
2019-11-26 10:40:00,196.21,196.87,196.2,196.87,9239.0,175.3748,175.9647,175.3659,175.9647,9239.0
2019-11-26 10:45:00,196.85,196.85,196.66,196.78,7043.0,175.9468,175.9468,175.777,175.8843,7043.0
2019-11-26 10:50:00,196.74,196.75,196.6,196.67,6151.0,175.8485,175.8575,175.7234,175.7859,6151.0
2019-11-26 10:55:00,196.72,196.93,196.71,196.93,8434.0,175.8306,176.0183,175.8217,176.0183,8434.0
2019-11-26 11:00:00,197.04,197.09,196.71,196.81,4800.0,176.1167,176.1614,175.8217,175.9111,4800.0
2019-11-26 11:05:00,196.91,197.06,196.77,196.77,4653.0,176.0005,176.1345,175.8753,175.8753,4653.0
2019-11-26 11:10:00,196.72,196.91,196.71,196.77,14005.0,175.8306,176.0005,175.8217,175.8753,14005.0
2019-11-26 11:15:00,196.74,196.85,196.68,196.74,9793.0,175.8485,175.9468,175.7949,175.8485,9793.0
2019-11-26 11:20:00,196.76,197.17,196.76,197.17,6512.0,175.8664,176.2329,175.8664,176.2329,6512.0
2019-11-26 11:25:00,197.21,197.21,196.78,196.86,13242.0,176.2686,176.2686,175.8843,175.9558,13242.0
2019-11-26 11:30:00,196.88,196.97,196.78,196.92,10222.0,175.9736,176.0541,175.8843,176.0094,10222.0
2019-11-26 11:35:00,196.97,197.02,196.79,197.02,6408.0,176.0541,176.0988,175.8932,176.0988,6408.0
2019-11-26 11:40:00,197.02,197.06,196.99,197.02,6268.0,176.0988,176.1345,176.072,176.0988,6268.0
2019-11-26 11:45:00,196.99,197.08,196.81,196.95,8772.0,176.072,176.1524,175.9111,176.0362,8772.0
2019-11-26 11:50:00,196.97,197.01,196.94,196.98,5724.0,176.0541,176.0898,176.0273,176.063,5724.0
2019-11-26 11:55:00,197.0,197.05,196.89,196.9,6951.0,176.0809,176.1256,175.9826,175.9915,6951.0
2019-11-26 12:00:00,196.94,197.09,196.94,197.04,8411.0,176.0273,176.1614,176.0273,176.1167,8411.0
2019-11-26 12:05:00,197.04,197.08,196.98,197.05,4084.0,176.1167,176.1524,176.063,176.1256,4084.0
2019-11-26 12:10:00,197.09,197.21,196.98,197.21,5735.0,176.1614,176.2686,176.063,176.2686,5735.0
2019-11-26 12:15:00,197.24,197.28,197.2,197.2,4433.0,176.2954,176.3312,176.2597,176.2597,4433.0
2019-11-26 12:20:00,197.2,197.3,197.17,197.17,7219.0,176.2597,176.3491,176.2329,176.2329,7219.0
2019-11-26 12:25:00,197.17,197.18,197.09,197.18,6377.0,176.2329,176.2418,176.1614,176.2418,6377.0
2019-11-26 12:30:00,197.18,197.18,196.97,196.97,5691.0,176.2418,176.2418,176.0541,176.0541,5691.0
2019-11-26 12:35:00,197.0,197.11,196.94,197.03,6005.0,176.0809,176.1792,176.0273,176.1077,6005.0
2019-11-26 12:40:00,196.93,196.98,196.75,196.91,8040.0,176.0183,176.063,175.8575,176.0005,8040.0
2019-11-26 12:45:00,196.89,196.97,196.46,196.48,15448.0,175.9826,176.0541,175.5982,175.6161,15448.0
2019-11-26 12:50:00,196.49,196.49,196.3,196.42,8844.0,175.6251,175.6251,175.4552,175.5625,8844.0
2019-11-26 12:55:00,196.43,196.43,196.2,196.23,5169.0,175.5714,175.5714,175.3659,175.3927,5169.0
2019-11-26 13:00:00,196.22,196.22,195.89,195.89,10268.0,175.3837,175.3837,175.0888,175.0888,10268.0
2019-11-26 13:05:00,195.93,196.19,195.87,196.12,8407.0,175.1245,175.3569,175.0709,175.2944,8407.0
2019-11-26 13:10:00,196.09,196.14,195.96,196.12,3835.0,175.2675,175.3122,175.1513,175.2944,3835.0
2019-11-26 13:15:00,196.11,196.21,196.08,196.16,4851.0,175.2854,175.3748,175.2586,175.3301,4851.0
2019-11-26 13:20:00,196.16,196.2,195.98,195.99,7108.0,175.3301,175.3659,175.1692,175.1782,7108.0
2019-11-26 13:25:00,195.96,196.0,195.74,195.98,5063.0,175.1513,175.1871,174.9547,175.1692,5063.0
2019-11-26 13:30:00,195.98,195.98,195.71,195.72,7041.0,175.1692,175.1692,174.9279,174.9368,7041.0
2019-11-26 13:35:00,195.71,195.93,195.71,195.91,7193.0,174.9279,175.1245,174.9279,175.1067,7193.0
2019-11-26 13:40:00,195.91,196.11,195.88,196.06,5236.0,175.1067,175.2854,175.0798,175.2407,5236.0
2019-11-26 13:45:00,196.04,196.04,195.94,196.02,5007.0,175.2228,175.2228,175.1335,175.205,5007.0
2019-11-26 13:50:00,196.01,196.05,195.93,195.96,4730.0,175.196,175.2318,175.1245,175.1513,4730.0
2019-11-26 13:55:00,195.95,196.07,195.95,196.01,6440.0,175.1424,175.2497,175.1424,175.196,6440.0
2019-11-26 14:00:00,195.99,196.17,195.98,196.1,7044.0,175.1782,175.339,175.1692,175.2765,7044.0
2019-11-26 14:05:00,196.14,196.3,196.12,196.28,3567.0,175.3122,175.4552,175.2944,175.4374,3567.0
2019-11-26 14:10:00,196.3,196.47,196.24,196.45,10833.0,175.4552,175.6072,175.4016,175.5893,10833.0
2019-11-26 14:15:00,196.47,196.9,196.44,196.84,15014.0,175.6072,175.9915,175.5804,175.9379,15014.0
2019-11-26 14:20:00,196.86,197.06,196.79,196.82,14975.0,175.9558,176.1345,175.8932,175.92,14975.0
2019-11-26 14:25:00,196.79,196.87,196.79,196.83,6198.0,175.8932,175.9647,175.8932,175.929,6198.0
2019-11-26 14:30:00,196.84,196.99,196.81,196.98,3950.0,175.9379,176.072,175.9111,176.063,3950.0
2019-11-26 14:35:00,196.96,197.07,196.85,197.02,10005.0,176.0452,176.1435,175.9468,176.0988,10005.0
2019-11-26 14:40:00,197.01,197.01,196.72,196.73,5900.0,176.0898,176.0898,175.8306,175.8396,5900.0
2019-11-26 14:45:00,196.73,197.01,196.66,197.01,8382.0,175.8396,176.0898,175.777,176.0898,8382.0
2019-11-26 14:50:00,197.05,197.09,196.89,197.09,7741.0,176.1256,176.1614,175.9826,176.1614,7741.0
2019-11-26 14:55:00,197.09,197.18,197.06,197.06,5524.0,176.1614,176.2418,176.1345,176.1345,5524.0
2019-11-26 15:00:00,197.01,197.02,196.76,196.85,10158.0,176.0898,176.0988,175.8664,175.9468,10158.0
2019-11-26 15:05:00,196.89,196.92,196.64,196.71,10916.0,175.9826,176.0094,175.7591,175.8217,10916.0
2019-11-26 15:10:00,196.71,196.71,196.54,196.54,12121.0,175.8217,175.8217,175.6698,175.6698,12121.0
2019-11-26 15:15:00,196.54,196.66,196.51,196.66,8734.0,175.6698,175.777,175.6429,175.777,8734.0
2019-11-26 15:20:00,196.67,196.78,196.58,196.59,13763.0,175.7859,175.8843,175.7055,175.7144,13763.0
2019-11-26 15:25:00,196.56,196.59,196.31,196.34,11320.0,175.6876,175.7144,175.4642,175.491,11320.0
2019-11-26 15:30:00,196.36,196.4,196.28,196.34,16557.0,175.5089,175.5446,175.4374,175.491,16557.0
2019-11-26 15:35:00,196.35,196.35,196.05,196.09,23364.0,175.4999,175.4999,175.2318,175.2675,23364.0
2019-11-26 15:40:00,196.08,196.22,195.94,196.22,21899.0,175.2586,175.3837,175.1335,175.3837,21899.0
2019-11-26 15:45:00,196.22,196.26,196.18,196.21,21012.0,175.3837,175.4195,175.348,175.3748,21012.0
2019-11-26 15:50:00,196.21,196.52,196.18,196.3,41045.0,175.3748,175.6519,175.348,175.4552,41045.0
2019-11-26 15:55:00,196.29,196.33,196.1,196.22,84907.0,175.4463,175.4821,175.2765,175.3837,84907.0
2019-11-27 09:30:00,196.21,197.02,195.11,195.17,17375.0,175.3748,176.0988,174.3916,174.4452,17375.0
2019-11-27 09:35:00,195.17,195.61,195.0,195.61,7547.0,174.4452,174.8385,174.2933,174.8385,7547.0
2019-11-27 09:40:00,195.9,195.95,195.74,195.94,6096.0,175.0977,175.1424,174.9547,175.1335,6096.0
2019-11-27 09:45:00,195.94,196.24,195.81,196.16,4582.0,175.1335,175.4016,175.0173,175.3301,4582.0
2019-11-27 09:50:00,196.18,196.31,195.85,195.85,4639.0,175.348,175.4642,175.053,175.053,4639.0
2019-11-27 09:55:00,196.03,196.2,195.84,195.84,3407.0,175.2139,175.3659,175.0441,175.0441,3407.0
2019-11-27 10:00:00,195.92,196.14,195.5,195.81,5753.0,175.1156,175.3122,174.7402,175.0173,5753.0
2019-11-27 10:05:00,195.9,195.9,195.38,195.79,6354.0,175.0977,175.0977,174.6329,174.9994,6354.0
2019-11-27 10:10:00,195.8,195.83,195.53,195.62,2906.0,175.0083,175.0351,174.767,174.8474,2906.0
2019-11-27 10:15:00,195.66,195.74,195.43,195.45,3882.0,174.8832,174.9547,174.6776,174.6955,3882.0
2019-11-27 10:20:00,195.44,195.48,195.2,195.47,21470.0,174.6866,174.7223,174.472,174.7134,21470.0
2019-11-27 10:25:00,195.52,195.74,195.34,195.7,6313.0,174.7581,174.9547,174.5972,174.919,6313.0
2019-11-27 10:30:00,195.73,195.89,195.54,195.89,5541.0,174.9458,175.0888,174.7759,175.0888,5541.0
2019-11-27 10:35:00,195.88,195.98,195.74,195.8,5099.0,175.0798,175.1692,174.9547,175.0083,5099.0
2019-11-27 10:40:00,195.84,195.84,195.33,195.45,7467.0,175.0441,175.0441,174.5882,174.6955,7467.0
2019-11-27 10:45:00,195.46,195.58,195.33,195.54,7848.0,174.7044,174.8117,174.5882,174.7759,7848.0
2019-11-27 10:50:00,195.58,195.6,195.41,195.56,6932.0,174.8117,174.8296,174.6597,174.7938,6932.0
2019-11-27 10:55:00,195.55,195.62,195.43,195.44,9657.0,174.7849,174.8474,174.6776,174.6866,9657.0
2019-11-27 11:00:00,195.49,195.49,195.13,195.39,3717.0,174.7313,174.7313,174.4095,174.6419,3717.0
2019-11-27 11:05:00,195.39,195.49,195.23,195.46,5249.0,174.6419,174.7313,174.4989,174.7044,5249.0
2019-11-27 11:10:00,195.4,195.4,195.12,195.2,2280.0,174.6508,174.6508,174.4005,174.472,2280.0
2019-11-27 11:15:00,195.14,195.38,195.14,195.35,5643.0,174.4184,174.6329,174.4184,174.6061,5643.0
2019-11-27 11:20:00,195.31,195.31,195.06,195.18,4225.0,174.5704,174.5704,174.3469,174.4542,4225.0
2019-11-27 11:25:00,195.23,195.32,195.19,195.3,5781.0,174.4989,174.5793,174.4631,174.5614,5781.0
2019-11-27 11:30:00,195.27,195.27,195.15,195.18,2630.0,174.5346,174.5346,174.4274,174.4542,2630.0
2019-11-27 11:35:00,195.17,195.34,195.15,195.3,12089.0,174.4452,174.5972,174.4274,174.5614,12089.0
2019-11-27 11:40:00,195.26,195.53,195.22,195.5,9316.0,174.5257,174.767,174.4899,174.7402,9316.0
2019-11-27 11:45:00,195.48,195.61,195.41,195.61,2844.0,174.7223,174.8385,174.6597,174.8385,2844.0
2019-11-27 11:50:00,195.59,195.59,195.38,195.38,6341.0,174.8206,174.8206,174.6329,174.6329,6341.0
2019-11-27 11:55:00,195.42,195.46,195.23,195.23,4598.0,174.6687,174.7044,174.4989,174.4989,4598.0
2019-11-27 12:00:00,195.21,195.24,195.13,195.17,5200.0,174.481,174.5078,174.4095,174.4452,5200.0
2019-11-27 12:05:00,195.24,195.56,195.24,195.5,5134.0,174.5078,174.7938,174.5078,174.7402,5134.0
2019-11-27 12:10:00,195.48,195.51,195.39,195.51,3484.0,174.7223,174.7491,174.6419,174.7491,3484.0
2019-11-27 12:15:00,195.43,195.48,195.4,195.43,3959.0,174.6776,174.7223,174.6508,174.6776,3959.0
2019-11-27 12:20:00,195.42,195.69,195.39,195.69,4249.0,174.6687,174.91,174.6419,174.91,4249.0
2019-11-27 12:25:00,195.77,195.77,195.45,195.46,4520.0,174.9815,174.9815,174.6955,174.7044,4520.0
2019-11-27 12:30:00,195.41,195.58,195.41,195.58,3315.0,174.6597,174.8117,174.6597,174.8117,3315.0
2019-11-27 12:35:00,195.54,195.73,195.54,195.71,7197.0,174.7759,174.9458,174.7759,174.9279,7197.0
2019-11-27 12:40:00,195.74,195.77,195.61,195.61,5363.0,174.9547,174.9815,174.8385,174.8385,5363.0
2019-11-27 12:45:00,195.6,195.63,195.44,195.58,6380.0,174.8296,174.8564,174.6866,174.8117,6380.0
2019-11-27 12:50:00,195.57,195.66,195.54,195.64,4791.0,174.8028,174.8832,174.7759,174.8653,4791.0
2019-11-27 12:55:00,195.65,195.66,195.54,195.64,22785.0,174.8743,174.8832,174.7759,174.8653,22785.0
2019-11-27 13:00:00,195.63,195.63,195.54,195.63,28161.0,174.8564,174.8564,174.7759,174.8564,28161.0
2019-11-27 13:05:00,195.63,195.85,195.63,195.79,6344.0,174.8564,175.053,174.8564,174.9994,6344.0
2019-11-27 13:10:00,195.76,196.06,195.76,196.06,5187.0,174.9726,175.2407,174.9726,175.2407,5187.0
2019-11-27 13:15:00,196.05,196.27,196.01,196.27,2927.0,175.2318,175.4284,175.196,175.4284,2927.0
2019-11-27 13:20:00,196.3,196.31,196.04,196.11,4173.0,175.4552,175.4642,175.2228,175.2854,4173.0
2019-11-27 13:25:00,196.2,196.2,196.09,196.16,4852.0,175.3659,175.3659,175.2675,175.3301,4852.0
2019-11-27 13:30:00,196.16,196.28,196.16,196.25,2563.0,175.3301,175.4374,175.3301,175.4105,2563.0
2019-11-27 13:35:00,196.24,196.35,196.22,196.35,13432.0,175.4016,175.4999,175.3837,175.4999,13432.0
2019-11-27 13:40:00,196.34,196.35,196.31,196.34,2355.0,175.491,175.4999,175.4642,175.491,2355.0
2019-11-27 13:45:00,196.31,196.34,196.24,196.31,2747.0,175.4642,175.491,175.4016,175.4642,2747.0
2019-11-27 13:50:00,196.31,196.36,196.26,196.26,1902.0,175.4642,175.5089,175.4195,175.4195,1902.0
2019-11-27 13:55:00,196.31,196.35,196.26,196.35,1799.0,175.4642,175.4999,175.4195,175.4999,1799.0
2019-11-27 14:00:00,196.34,196.34,196.08,196.08,3184.0,175.491,175.491,175.2586,175.2586,3184.0
2019-11-27 14:05:00,196.0,196.13,196.0,196.07,3019.0,175.1871,175.3033,175.1871,175.2497,3019.0
2019-11-27 14:10:00,196.06,196.1,196.03,196.03,4619.0,175.2407,175.2765,175.2139,175.2139,4619.0
2019-11-27 14:15:00,196.04,196.04,195.9,195.98,3837.0,175.2228,175.2228,175.0977,175.1692,3837.0
2019-11-27 14:20:00,195.98,196.05,195.92,195.98,3341.0,175.1692,175.2318,175.1156,175.1692,3341.0
2019-11-27 14:25:00,195.96,195.99,195.94,195.94,2159.0,175.1513,175.1782,175.1335,175.1335,2159.0
2019-11-27 14:30:00,195.94,195.94,195.84,195.91,3629.0,175.1335,175.1335,175.0441,175.1067,3629.0
2019-11-27 14:35:00,195.92,196.04,195.92,196.04,1569.0,175.1156,175.2228,175.1156,175.2228,1569.0
2019-11-27 14:40:00,196.02,196.02,195.89,195.95,5398.0,175.205,175.205,175.0888,175.1424,5398.0
2019-11-27 14:45:00,195.97,196.09,195.97,196.06,3381.0,175.1603,175.2675,175.1603,175.2407,3381.0
2019-11-27 14:50:00,196.05,196.05,195.84,195.84,4067.0,175.2318,175.2318,175.0441,175.0441,4067.0
2019-11-27 14:55:00,195.84,195.84,195.73,195.75,5222.0,175.0441,175.0441,174.9458,174.9636,5222.0
2019-11-27 15:00:00,195.7,195.78,195.62,195.75,4932.0,174.919,174.9905,174.8474,174.9636,4932.0
2019-11-27 15:05:00,195.73,195.82,195.73,195.78,2205.0,174.9458,175.0262,174.9458,174.9905,2205.0
2019-11-27 15:10:00,195.8,195.87,195.75,195.87,4294.0,175.0083,175.0709,174.9636,175.0709,4294.0
2019-11-27 15:15:00,195.88,195.99,195.86,195.97,5465.0,175.0798,175.1782,175.062,175.1603,5465.0
2019-11-27 15:20:00,195.99,196.04,195.98,195.99,5875.0,175.1782,175.2228,175.1692,175.1782,5875.0
2019-11-27 15:25:00,196.0,196.04,195.96,195.99,10512.0,175.1871,175.2228,175.1513,175.1782,10512.0
2019-11-27 15:30:00,196.0,196.03,195.86,195.88,4285.0,175.1871,175.2139,175.062,175.0798,4285.0
2019-11-27 15:35:00,195.88,195.88,195.61,195.61,7412.0,175.0798,175.0798,174.8385,174.8385,7412.0
2019-11-27 15:40:00,195.62,195.68,195.58,195.58,10489.0,174.8474,174.9011,174.8117,174.8117,10489.0
2019-11-27 15:45:00,195.45,195.55,195.39,195.54,12382.0,174.6955,174.7849,174.6419,174.7759,12382.0
2019-11-27 15:50:00,195.54,195.58,195.39,195.43,25347.0,174.7759,174.8117,174.6419,174.6776,25347.0
2019-11-27 15:55:00,195.41,195.9,195.38,195.74,62903.0,174.6597,175.0977,174.6329,174.9547,62903.0
2019-11-29 09:30:00,194.65,194.65,193.52,193.63,25507.0,173.9804,173.9804,172.9704,173.0688,25507.0
2019-11-29 09:35:00,193.83,194.21,193.63,194.21,7871.0,173.2475,173.5872,173.0688,173.5872,7871.0
2019-11-29 09:40:00,194.22,194.22,193.06,193.31,10423.0,173.5961,173.5961,172.5593,172.7827,10423.0
2019-11-29 09:45:00,193.21,193.48,192.74,193.48,8658.0,172.6934,172.9347,172.2733,172.9347,8658.0
2019-11-29 09:50:00,193.37,193.64,193.26,193.32,7304.0,172.8364,173.0777,172.7381,172.7917,7304.0
2019-11-29 09:55:00,193.29,193.6,193.29,193.49,13944.0,172.7649,173.0419,172.7649,172.9436,13944.0
2019-11-29 10:00:00,193.43,194.11,193.3,194.07,12221.0,172.89,173.4978,172.7738,173.462,12221.0
2019-11-29 10:05:00,194.1,194.1,193.84,194.02,10058.0,173.4889,173.4889,173.2565,173.4173,10058.0
2019-11-29 10:10:00,194.05,194.37,194.04,194.32,15365.0,173.4442,173.7302,173.4352,173.6855,15365.0
2019-11-29 10:15:00,194.34,194.68,194.3,194.53,14203.0,173.7034,174.0073,173.6676,173.8732,14203.0
2019-11-29 10:20:00,194.53,194.63,194.47,194.6,8037.0,173.8732,173.9626,173.8196,173.9358,8037.0
2019-11-29 10:25:00,194.68,194.73,194.32,194.32,5868.0,174.0073,174.052,173.6855,173.6855,5868.0
2019-11-29 10:30:00,194.31,194.48,194.27,194.4,7915.0,173.6766,173.8285,173.6408,173.757,7915.0
2019-11-29 10:35:00,194.41,194.54,194.4,194.5,7664.0,173.7659,173.8821,173.757,173.8464,7664.0
2019-11-29 10:40:00,194.51,194.51,193.94,193.94,7349.0,173.8553,173.8553,173.3458,173.3458,7349.0
2019-11-29 10:45:00,193.97,194.08,193.87,193.88,8593.0,173.3727,173.471,173.2833,173.2922,8593.0
2019-11-29 10:50:00,193.88,194.06,193.88,194.02,9011.0,173.2922,173.4531,173.2922,173.4173,9011.0
2019-11-29 10:55:00,194.0,194.1,193.95,194.04,5618.0,173.3995,173.4889,173.3548,173.4352,5618.0
2019-11-29 11:00:00,194.07,194.1,193.81,193.9,7358.0,173.462,173.4889,173.2296,173.3101,7358.0
2019-11-29 11:05:00,193.93,193.98,193.79,193.89,10378.0,173.3369,173.3816,173.2118,173.3012,10378.0
2019-11-29 11:10:00,193.92,193.95,193.8,193.89,10181.0,173.328,173.3548,173.2207,173.3012,10181.0
2019-11-29 11:15:00,193.91,194.0,193.91,193.97,4728.0,173.319,173.3995,173.319,173.3727,4728.0
2019-11-29 11:20:00,193.98,193.98,193.88,193.92,9586.0,173.3816,173.3816,173.2922,173.328,9586.0
2019-11-29 11:25:00,193.98,193.98,193.83,193.91,4815.0,173.3816,173.3816,173.2475,173.319,4815.0
2019-11-29 11:30:00,193.87,193.97,193.78,193.78,5501.0,173.2833,173.3727,173.2028,173.2028,5501.0
2019-11-29 11:35:00,193.78,193.99,193.78,193.95,6359.0,173.2028,173.3905,173.2028,173.3548,6359.0
2019-11-29 11:40:00,193.97,194.17,193.97,194.15,10376.0,173.3727,173.5514,173.3727,173.5335,10376.0
2019-11-29 11:45:00,194.12,194.12,193.88,193.88,8278.0,173.5067,173.5067,173.2922,173.2922,8278.0
2019-11-29 11:50:00,193.88,193.95,193.64,193.92,10555.0,173.2922,173.3548,173.0777,173.328,10555.0
2019-11-29 11:55:00,193.88,193.89,193.62,193.64,8727.0,173.2922,173.3012,173.0598,173.0777,8727.0
2019-11-29 12:00:00,193.66,193.95,193.65,193.95,6452.0,173.0956,173.3548,173.0866,173.3548,6452.0
2019-11-29 12:05:00,193.94,193.95,193.61,193.71,6480.0,173.3458,173.3548,173.0509,173.1403,6480.0
2019-11-29 12:10:00,193.7,193.76,193.68,193.68,7560.0,173.1313,173.185,173.1135,173.1135,7560.0
2019-11-29 12:15:00,193.67,193.67,193.5,193.5,8736.0,173.1045,173.1045,172.9526,172.9526,8736.0
2019-11-29 12:20:00,193.53,193.94,193.53,193.92,7008.0,172.9794,173.3458,172.9794,173.328,7008.0
2019-11-29 12:25:00,193.89,193.89,193.7,193.74,9826.0,173.3012,173.3012,173.1313,173.1671,9826.0
2019-11-29 12:30:00,193.74,193.89,193.68,193.69,9612.0,173.1671,173.3012,173.1135,173.1224,9612.0
2019-11-29 12:35:00,193.7,193.72,193.5,193.55,12785.0,173.1313,173.1492,172.9526,172.9973,12785.0
2019-11-29 12:40:00,193.5,193.52,193.44,193.52,21558.0,172.9526,172.9704,172.8989,172.9704,21558.0
2019-11-29 12:45:00,193.52,193.64,193.45,193.46,10294.0,172.9704,173.0777,172.9079,172.9168,10294.0
2019-11-29 12:50:00,193.47,193.68,193.4,193.68,21418.0,172.9258,173.1135,172.8632,173.1135,21418.0
2019-11-29 12:55:00,193.71,193.74,193.05,193.58,59382.0,173.1403,173.1671,172.5504,173.0241,59382.0
2019-12-02 09:30:00,193.5,193.75,192.53,192.58,33098.0,172.9526,173.176,172.0856,172.1303,33098.0
2019-12-02 09:35:00,192.8,192.83,192.07,192.17,16200.0,172.3269,172.3537,171.6744,171.7638,16200.0
2019-12-02 09:40:00,192.29,193.18,191.96,193.18,9786.0,171.8711,172.6665,171.5761,172.6665,9786.0
2019-12-02 09:45:00,193.07,193.84,193.07,193.65,19914.0,172.5682,173.2565,172.5682,173.0866,19914.0
2019-12-02 09:50:00,193.7,194.12,193.57,193.89,12344.0,173.1313,173.5067,173.0151,173.3012,12344.0
2019-12-02 09:55:00,193.87,194.0,193.61,193.91,5661.0,173.2833,173.3995,173.0509,173.319,5661.0
2019-12-02 10:00:00,193.77,193.77,192.4,192.4,11207.0,173.1939,173.1939,171.9694,171.9694,11207.0
2019-12-02 10:05:00,192.22,192.37,191.96,192.1,9963.0,171.8085,171.9426,171.5761,171.7012,9963.0
2019-12-02 10:10:00,192.09,192.23,192.01,192.13,13743.0,171.6923,171.8174,171.6208,171.728,13743.0
2019-12-02 10:15:00,192.15,192.66,192.15,192.32,12102.0,171.7459,172.2018,171.7459,171.8979,12102.0
2019-12-02 10:20:00,192.26,192.29,191.85,191.85,9691.0,171.8442,171.8711,171.4778,171.4778,9691.0
2019-12-02 10:25:00,192.02,192.24,191.83,191.99,10068.0,171.6297,171.8264,171.4599,171.6029,10068.0
2019-12-02 10:30:00,191.95,192.05,191.54,192.05,12142.0,171.5672,171.6565,171.2007,171.6565,12142.0
2019-12-02 10:35:00,192.07,192.09,191.36,191.94,10489.0,171.6744,171.6923,171.0398,171.5582,10489.0
2019-12-02 10:40:00,191.94,192.4,191.75,192.34,7277.0,171.5582,171.9694,171.3884,171.9157,7277.0
2019-12-02 10:45:00,192.28,192.28,191.72,191.86,8809.0,171.8621,171.8621,171.3616,171.4867,8809.0
2019-12-02 10:50:00,191.83,191.83,191.44,191.5,12427.0,171.4599,171.4599,171.1113,171.1649,12427.0
2019-12-02 10:55:00,191.52,191.57,191.27,191.47,10680.0,171.1828,171.2275,170.9594,171.1381,10680.0
2019-12-02 11:00:00,191.51,191.68,191.27,191.27,9584.0,171.1739,171.3258,170.9594,170.9594,9584.0
2019-12-02 11:05:00,191.24,191.64,191.23,191.29,9495.0,170.9326,171.2901,170.9236,170.9772,9495.0
2019-12-02 11:10:00,191.31,191.35,191.12,191.26,10695.0,170.9951,171.0309,170.8253,170.9504,10695.0
2019-12-02 11:15:00,191.24,191.56,191.17,191.56,9263.0,170.9326,171.2186,170.87,171.2186,9263.0
2019-12-02 11:20:00,191.63,191.67,191.5,191.6,5597.0,171.2811,171.3169,171.1649,171.2543,5597.0
2019-12-02 11:25:00,191.66,191.86,191.64,191.71,7857.0,171.308,171.4867,171.2901,171.3526,7857.0
2019-12-02 11:30:00,191.7,191.87,191.53,191.61,10768.0,171.3437,171.4957,171.1918,171.2633,10768.0
2019-12-02 11:35:00,191.69,191.8,191.52,191.79,10763.0,171.3348,171.4331,171.1828,171.4241,10763.0
2019-12-02 11:40:00,191.82,191.85,191.66,191.74,9589.0,171.451,171.4778,171.308,171.3795,9589.0
2019-12-02 11:45:00,191.75,191.94,191.73,191.89,6580.0,171.3884,171.5582,171.3705,171.5135,6580.0
2019-12-02 11:50:00,191.89,192.15,191.89,192.1,4235.0,171.5135,171.7459,171.5135,171.7012,4235.0
2019-12-02 11:55:00,192.12,192.35,192.12,192.27,3858.0,171.7191,171.9247,171.7191,171.8532,3858.0
2019-12-02 12:00:00,192.28,192.28,191.94,192.24,4434.0,171.8621,171.8621,171.5582,171.8264,4434.0
2019-12-02 12:05:00,192.32,192.34,192.04,192.04,3140.0,171.8979,171.9157,171.6476,171.6476,3140.0
2019-12-02 12:10:00,192.02,192.2,192.02,192.17,9311.0,171.6297,171.7906,171.6297,171.7638,9311.0
2019-12-02 12:15:00,192.21,192.26,192.14,192.23,7159.0,171.7995,171.8442,171.737,171.8174,7159.0
2019-12-02 12:20:00,192.19,192.25,192.12,192.2,7578.0,171.7817,171.8353,171.7191,171.7906,7578.0
2019-12-02 12:25:00,192.14,192.23,191.41,191.82,14727.0,171.737,171.8174,171.0845,171.451,14727.0
2019-12-02 12:30:00,191.81,191.83,191.69,191.81,5158.0,171.442,171.4599,171.3348,171.442,5158.0
2019-12-02 12:35:00,191.79,191.8,191.71,191.8,2800.0,171.4241,171.4331,171.3526,171.4331,2800.0
2019-12-02 12:40:00,191.79,191.93,191.68,191.92,3298.0,171.4241,171.5493,171.3258,171.5403,3298.0
2019-12-02 12:45:00,191.94,191.94,191.7,191.76,4278.0,171.5582,171.5582,171.3437,171.3973,4278.0
2019-12-02 12:50:00,191.72,191.82,191.65,191.71,7264.0,171.3616,171.451,171.299,171.3526,7264.0
2019-12-02 12:55:00,191.73,191.73,191.42,191.48,5630.0,171.3705,171.3705,171.0934,171.1471,5630.0
2019-12-02 13:00:00,191.44,191.69,191.39,191.67,4135.0,171.1113,171.3348,171.0666,171.3169,4135.0
2019-12-02 13:05:00,191.64,191.84,191.63,191.84,2885.0,171.2901,171.4688,171.2811,171.4688,2885.0
2019-12-02 13:10:00,191.85,191.85,191.61,191.66,2715.0,171.4778,171.4778,171.2633,171.308,2715.0
2019-12-02 13:15:00,191.64,191.73,191.59,191.72,3686.0,171.2901,171.3705,171.2454,171.3616,3686.0
2019-12-02 13:20:00,191.74,191.8,191.7,191.79,2749.0,171.3795,171.4331,171.3437,171.4241,2749.0
2019-12-02 13:25:00,191.69,191.7,191.59,191.62,4438.0,171.3348,171.3437,171.2454,171.2722,4438.0
2019-12-02 13:30:00,191.62,191.65,191.39,191.39,3462.0,171.2722,171.299,171.0666,171.0666,3462.0
2019-12-02 13:35:00,191.36,191.58,191.36,191.5,2866.0,171.0398,171.2364,171.0398,171.1649,2866.0
2019-12-02 13:40:00,191.52,191.7,191.5,191.66,5988.0,171.1828,171.3437,171.1649,171.308,5988.0
2019-12-02 13:45:00,191.69,191.8,191.69,191.77,2500.0,171.3348,171.4331,171.3348,171.4063,2500.0
2019-12-02 13:50:00,191.81,192.0,191.77,191.83,5472.0,171.442,171.6118,171.4063,171.4599,5472.0
2019-12-02 13:55:00,191.84,191.9,191.76,191.81,6600.0,171.4688,171.5225,171.3973,171.442,6600.0
2019-12-02 14:00:00,191.76,191.85,191.76,191.83,2983.0,171.3973,171.4778,171.3973,171.4599,2983.0
2019-12-02 14:05:00,191.85,191.87,191.74,191.84,6610.0,171.4778,171.4957,171.3795,171.4688,6610.0
2019-12-02 14:10:00,191.86,192.03,191.81,191.82,3870.0,171.4867,171.6387,171.442,171.451,3870.0
2019-12-02 14:15:00,191.86,191.91,191.8,191.84,4055.0,171.4867,171.5314,171.4331,171.4688,4055.0
2019-12-02 14:20:00,191.8,192.0,191.8,192.0,15285.0,171.4331,171.6118,171.4331,171.6118,15285.0
2019-12-02 14:25:00,192.01,192.05,191.85,191.89,4647.0,171.6208,171.6565,171.4778,171.5135,4647.0
2019-12-02 14:30:00,191.89,192.01,191.88,191.88,5650.0,171.5135,171.6208,171.5046,171.5046,5650.0
2019-12-02 14:35:00,191.92,192.01,191.86,191.97,5813.0,171.5403,171.6208,171.4867,171.585,5813.0
2019-12-02 14:40:00,191.99,192.03,191.87,192.03,6174.0,171.6029,171.6387,171.4957,171.6387,6174.0
2019-12-02 14:45:00,192.02,192.04,191.89,192.0,8051.0,171.6297,171.6476,171.5135,171.6118,8051.0
2019-12-02 14:50:00,191.99,191.99,191.88,191.89,4452.0,171.6029,171.6029,171.5046,171.5135,4452.0
2019-12-02 14:55:00,191.9,191.94,191.89,191.92,3589.0,171.5225,171.5582,171.5135,171.5403,3589.0
2019-12-02 15:00:00,191.92,191.92,191.6,191.64,9224.0,171.5403,171.5403,171.2543,171.2901,9224.0
2019-12-02 15:05:00,191.61,191.61,191.26,191.29,13992.0,171.2633,171.2633,170.9504,170.9772,13992.0
2019-12-02 15:10:00,191.29,191.29,191.17,191.28,17064.0,170.9772,170.9772,170.87,170.9683,17064.0
2019-12-02 15:15:00,191.26,191.47,191.25,191.4,6646.0,170.9504,171.1381,170.9415,171.0756,6646.0
2019-12-02 15:20:00,191.37,191.37,190.88,190.94,10999.0,171.0487,171.0487,170.6108,170.6644,10999.0
2019-12-02 15:25:00,190.95,191.03,190.71,190.79,14410.0,170.6733,170.7449,170.4588,170.5303,14410.0
2019-12-02 15:30:00,190.8,190.89,190.69,190.73,9869.0,170.5393,170.6197,170.441,170.4767,9869.0
2019-12-02 15:35:00,190.72,190.83,190.46,190.46,14185.0,170.4678,170.5661,170.2354,170.2354,14185.0
2019-12-02 15:40:00,190.47,190.48,190.28,190.38,22755.0,170.2443,170.2533,170.0745,170.1639,22755.0
2019-12-02 15:45:00,190.4,190.65,190.4,190.44,26263.0,170.1817,170.4052,170.1817,170.2175,26263.0
2019-12-02 15:50:00,190.42,190.42,189.81,189.81,40770.0,170.1996,170.1996,169.6544,169.6544,40770.0
2019-12-02 15:55:00,189.81,190.16,189.75,190.04,81402.0,169.6544,169.9672,169.6008,169.86,81402.0
2019-12-03 09:30:00,186.87,188.1,186.3,186.64,72497.0,167.0266,168.126,166.5171,166.821,72497.0
2019-12-03 09:35:00,186.9,186.98,185.32,185.47,47277.0,167.0534,167.1249,165.6412,165.7753,47277.0
2019-12-03 09:40:00,185.36,185.87,185.13,185.62,58414.0,165.6769,166.1328,165.4714,165.9093,58414.0
2019-12-03 09:45:00,185.45,186.08,185.06,185.21,90957.0,165.7574,166.3205,165.4088,165.5429,90957.0
2019-12-03 09:50:00,185.18,186.15,185.01,185.85,88494.0,165.5161,166.3831,165.3641,166.1149,88494.0
2019-12-03 09:55:00,185.85,186.18,185.51,186.06,50973.0,166.1149,166.4099,165.811,166.3026,50973.0
2019-12-03 10:00:00,185.96,186.15,185.8,185.95,72256.0,166.2132,166.3831,166.0702,166.2043,72256.0
2019-12-03 10:05:00,185.92,186.09,185.67,186.03,25179.0,166.1775,166.3294,165.954,166.2758,25179.0
2019-12-03 10:10:00,185.99,186.18,185.86,186.05,25040.0,166.24,166.4099,166.1238,166.2937,25040.0
2019-12-03 10:15:00,186.09,186.59,185.96,186.11,57013.0,166.3294,166.7763,166.2132,166.3473,57013.0
2019-12-03 10:20:00,186.05,186.45,185.96,186.06,49355.0,166.2937,166.6512,166.2132,166.3026,49355.0
2019-12-03 10:25:00,186.02,186.11,185.87,186.08,32692.0,166.2669,166.3473,166.1328,166.3205,32692.0
2019-12-03 10:30:00,185.99,186.44,185.93,186.37,93200.0,166.24,166.6423,166.1864,166.5797,93200.0
2019-12-03 10:35:00,186.38,186.38,186.02,186.1,66706.0,166.5886,166.5886,166.2669,166.3384,66706.0
2019-12-03 10:40:00,186.1,186.35,186.0,186.27,69290.0,166.3384,166.5618,166.249,166.4903,69290.0
2019-12-03 10:45:00,186.27,186.33,185.77,185.88,44357.0,166.4903,166.5439,166.0434,166.1417,44357.0
2019-12-03 10:50:00,185.87,186.36,185.67,186.23,26481.0,166.1328,166.5708,165.954,166.4546,26481.0
2019-12-03 10:55:00,186.19,186.4,185.95,186.17,27961.0,166.4188,166.6065,166.2043,166.4009,27961.0
2019-12-03 11:00:00,186.11,186.32,185.96,186.2,21241.0,166.3473,166.535,166.2132,166.4277,21241.0
2019-12-03 11:05:00,186.3,186.39,186.17,186.39,11102.0,166.5171,166.5976,166.4009,166.5976,11102.0
2019-12-03 11:10:00,186.35,186.4,186.04,186.15,50568.0,166.5618,166.6065,166.2847,166.3831,50568.0
2019-12-03 11:15:00,186.15,186.2,186.01,186.05,31809.0,166.3831,166.4277,166.2579,166.2937,31809.0
2019-12-03 11:20:00,186.06,186.19,185.93,186.03,21921.0,166.3026,166.4188,166.1864,166.2758,21921.0
2019-12-03 11:25:00,186.05,186.16,185.84,185.89,25982.0,166.2937,166.392,166.106,166.1507,25982.0
2019-12-03 11:30:00,185.91,186.05,185.86,185.99,11517.0,166.1685,166.2937,166.1238,166.24,11517.0
2019-12-03 11:35:00,186.01,186.2,185.96,186.14,22804.0,166.2579,166.4277,166.2132,166.3741,22804.0
2019-12-03 11:40:00,186.11,186.18,186.07,186.07,22730.0,166.3473,166.4099,166.3115,166.3115,22730.0
2019-12-03 11:45:00,186.06,186.17,186.03,186.12,18403.0,166.3026,166.4009,166.2758,166.3562,18403.0
2019-12-03 11:50:00,186.14,186.15,185.94,186.03,13590.0,166.3741,166.3831,166.1953,166.2758,13590.0
2019-12-03 11:55:00,186.03,186.25,185.9,186.25,10626.0,166.2758,166.4724,166.1596,166.4724,10626.0
2019-12-03 12:00:00,186.23,186.34,186.07,186.17,22907.0,166.4546,166.5529,166.3115,166.4009,22907.0
2019-12-03 12:05:00,186.15,186.23,186.12,186.12,13971.0,166.3831,166.4546,166.3562,166.3562,13971.0
2019-12-03 12:10:00,186.14,186.21,186.05,186.11,10796.0,166.3741,166.4367,166.2937,166.3473,10796.0
2019-12-03 12:15:00,186.11,186.22,185.99,186.11,16293.0,166.3473,166.4456,166.24,166.3473,16293.0
2019-12-03 12:20:00,186.1,186.21,186.08,186.17,13603.0,166.3384,166.4367,166.3205,166.4009,13603.0
2019-12-03 12:25:00,186.17,186.22,186.06,186.14,14347.0,166.4009,166.4456,166.3026,166.3741,14347.0
2019-12-03 12:30:00,186.14,186.22,186.11,186.2,12881.0,166.3741,166.4456,166.3473,166.4277,12881.0
2019-12-03 12:35:00,186.2,186.24,186.15,186.17,43212.0,166.4277,166.4635,166.3831,166.4009,43212.0
2019-12-03 12:40:00,186.17,186.23,186.09,186.19,33715.0,166.4009,166.4546,166.3294,166.4188,33715.0
2019-12-03 12:45:00,186.16,186.22,186.09,186.2,12764.0,166.392,166.4456,166.3294,166.4277,12764.0
2019-12-03 12:50:00,186.2,186.22,186.14,186.14,9230.0,166.4277,166.4456,166.3741,166.3741,9230.0
2019-12-03 12:55:00,186.12,186.18,186.0,186.18,10259.0,166.3562,166.4099,166.249,166.4099,10259.0
2019-12-03 13:00:00,186.2,186.21,186.14,186.17,18601.0,166.4277,166.4367,166.3741,166.4009,18601.0
2019-12-03 13:05:00,186.16,186.22,186.13,186.16,17396.0,166.392,166.4456,166.3652,166.392,17396.0
2019-12-03 13:10:00,186.15,186.23,186.14,186.18,26230.0,166.3831,166.4546,166.3741,166.4099,26230.0
2019-12-03 13:15:00,186.18,186.22,186.08,186.16,29193.0,166.4099,166.4456,166.3205,166.392,29193.0
2019-12-03 13:20:00,186.17,186.22,186.14,186.2,17277.0,166.4009,166.4456,166.3741,166.4277,17277.0
2019-12-03 13:25:00,186.2,186.39,186.18,186.34,59500.0,166.4277,166.5976,166.4099,166.5529,59500.0
2019-12-03 13:30:00,186.34,186.4,186.24,186.25,21410.0,166.5529,166.6065,166.4635,166.4724,21410.0
2019-12-03 13:35:00,186.23,186.38,186.23,186.38,16564.0,166.4546,166.5886,166.4546,166.5886,16564.0
2019-12-03 13:40:00,186.38,186.38,186.17,186.21,22523.0,166.5886,166.5886,166.4009,166.4367,22523.0
2019-12-03 13:45:00,186.22,186.23,186.17,186.19,9550.0,166.4456,166.4546,166.4009,166.4188,9550.0
2019-12-03 13:50:00,186.2,186.23,186.11,186.2,12121.0,166.4277,166.4546,166.3473,166.4277,12121.0
2019-12-03 13:55:00,186.2,186.21,186.11,186.11,9717.0,166.4277,166.4367,166.3473,166.3473,9717.0
2019-12-03 14:00:00,186.1,186.24,186.1,186.19,20258.0,166.3384,166.4635,166.3384,166.4188,20258.0
2019-12-03 14:05:00,186.2,186.22,186.09,186.16,15623.0,166.4277,166.4456,166.3294,166.392,15623.0
2019-12-03 14:10:00,186.14,186.18,186.02,186.15,9899.0,166.3741,166.4099,166.2669,166.3831,9899.0
2019-12-03 14:15:00,186.18,186.24,186.14,186.22,22746.0,166.4099,166.4635,166.3741,166.4456,22746.0
2019-12-03 14:20:00,186.21,186.22,186.09,186.14,26619.0,166.4367,166.4456,166.3294,166.3741,26619.0
2019-12-03 14:25:00,186.13,186.17,186.03,186.15,13907.0,166.3652,166.4009,166.2758,166.3831,13907.0
2019-12-03 14:30:00,186.17,186.23,185.87,186.06,17999.0,166.4009,166.4546,166.1328,166.3026,17999.0
2019-12-03 14:35:00,186.09,186.2,186.04,186.09,12864.0,166.3294,166.4277,166.2847,166.3294,12864.0
2019-12-03 14:40:00,186.07,186.16,185.96,186.16,16264.0,166.3115,166.392,166.2132,166.392,16264.0
2019-12-03 14:45:00,186.15,186.19,186.11,186.17,12512.0,166.3831,166.4188,166.3473,166.4009,12512.0
2019-12-03 14:50:00,186.18,186.21,186.06,186.06,18995.0,166.4099,166.4367,166.3026,166.3026,18995.0
2019-12-03 14:55:00,186.04,186.21,186.03,186.14,26815.0,166.2847,166.4367,166.2758,166.3741,26815.0
2019-12-03 15:00:00,186.12,186.12,185.83,185.91,25079.0,166.3562,166.3562,166.097,166.1685,25079.0
2019-12-03 15:05:00,185.92,186.01,185.82,185.96,16125.0,166.1775,166.2579,166.0881,166.2132,16125.0
2019-12-03 15:10:00,185.96,186.2,185.87,186.03,25859.0,166.2132,166.4277,166.1328,166.2758,25859.0
2019-12-03 15:15:00,186.03,186.08,186.0,186.07,21037.0,166.2758,166.3205,166.249,166.3115,21037.0
2019-12-03 15:20:00,186.07,186.19,186.03,186.06,41681.0,166.3115,166.4188,166.2758,166.3026,41681.0
2019-12-03 15:25:00,186.07,186.21,186.03,186.2,37014.0,166.3115,166.4367,166.2758,166.4277,37014.0
2019-12-03 15:30:00,186.2,186.22,186.13,186.2,35043.0,166.4277,166.4456,166.3652,166.4277,35043.0
2019-12-03 15:35:00,186.2,186.21,186.11,186.12,26559.0,166.4277,166.4367,166.3473,166.3562,26559.0
2019-12-03 15:40:00,186.14,186.18,186.05,186.09,27653.0,166.3741,166.4099,166.2937,166.3294,27653.0
2019-12-03 15:45:00,186.09,186.26,186.06,186.24,55469.0,166.3294,166.4814,166.3026,166.4635,55469.0
2019-12-03 15:50:00,186.26,186.56,186.19,186.25,137286.0,166.4814,166.7495,166.4188,166.4724,137286.0
2019-12-03 15:55:00,186.25,186.31,186.14,186.25,134286.0,166.4724,166.5261,166.3741,166.4724,134286.0
2019-12-04 09:30:00,187.68,188.65,187.21,188.34,34336.0,167.7506,168.6176,167.3305,168.3405,34336.0
2019-12-04 09:35:00,188.25,189.18,187.88,188.32,22505.0,168.2601,169.0913,167.9293,168.3226,22505.0
2019-12-04 09:40:00,188.32,188.85,188.23,188.5,29720.0,168.3226,168.7963,168.2422,168.4835,29720.0
2019-12-04 09:45:00,188.41,188.62,188.1,188.41,24845.0,168.4031,168.5908,168.126,168.4031,24845.0
2019-12-04 09:50:00,188.43,189.21,188.25,189.18,28062.0,168.4209,169.1181,168.2601,169.0913,28062.0
2019-12-04 09:55:00,189.12,189.51,188.84,189.45,26940.0,169.0377,169.3863,168.7874,169.3326,26940.0
2019-12-04 10:00:00,189.37,189.43,188.74,188.97,43173.0,169.2611,169.3148,168.698,168.9036,43173.0
2019-12-04 10:05:00,189.0,189.08,188.75,188.81,14776.0,168.9304,169.0019,168.707,168.7606,14776.0
2019-12-04 10:10:00,188.81,188.93,188.5,188.58,25419.0,168.7606,168.8678,168.4835,168.555,25419.0
2019-12-04 10:15:00,188.56,188.78,188.37,188.51,52331.0,168.5371,168.7338,168.3673,168.4924,52331.0
2019-12-04 10:20:00,188.48,188.95,188.48,188.65,80536.0,168.4656,168.8857,168.4656,168.6176,80536.0
2019-12-04 10:25:00,188.65,188.9,188.29,188.73,21584.0,168.6176,168.841,168.2958,168.6891,21584.0
2019-12-04 10:30:00,188.77,189.08,188.66,188.85,12236.0,168.7248,169.0019,168.6265,168.7963,12236.0
2019-12-04 10:35:00,188.85,188.9,188.71,188.84,7001.0,168.7963,168.841,168.6712,168.7874,7001.0
2019-12-04 10:40:00,188.85,188.91,188.76,188.85,8944.0,168.7963,168.85,168.7159,168.7963,8944.0
2019-12-04 10:45:00,188.86,188.99,188.73,188.81,10929.0,168.8053,168.9215,168.6891,168.7606,10929.0
2019-12-04 10:50:00,188.84,188.89,188.73,188.8,10965.0,168.7874,168.8321,168.6891,168.7517,10965.0
2019-12-04 10:55:00,188.79,189.0,188.59,188.98,27035.0,168.7427,168.9304,168.564,168.9125,27035.0
2019-12-04 11:00:00,189.02,189.1,188.9,188.92,35745.0,168.9483,169.0198,168.841,168.8589,35745.0
2019-12-04 11:05:00,188.96,188.96,188.64,188.66,10496.0,168.8947,168.8947,168.6086,168.6265,10496.0
2019-12-04 11:10:00,188.65,188.82,188.65,188.82,10784.0,168.6176,168.7695,168.6176,168.7695,10784.0
2019-12-04 11:15:00,188.86,188.91,188.74,188.81,8393.0,168.8053,168.85,168.698,168.7606,8393.0
2019-12-04 11:20:00,188.83,188.98,188.77,188.94,19715.0,168.7785,168.9125,168.7248,168.8768,19715.0
2019-12-04 11:25:00,188.92,189.13,188.92,189.05,30199.0,168.8589,169.0466,168.8589,168.9751,30199.0
2019-12-04 11:30:00,189.05,189.07,188.98,189.04,29546.0,168.9751,168.993,168.9125,168.9662,29546.0
2019-12-04 11:35:00,189.02,189.08,188.96,189.01,26440.0,168.9483,169.0019,168.8947,168.9394,26440.0
2019-12-04 11:40:00,189.01,189.02,188.82,188.9,32203.0,168.9394,168.9483,168.7695,168.841,32203.0
2019-12-04 11:45:00,188.89,189.04,188.82,189.0,26023.0,168.8321,168.9662,168.7695,168.9304,26023.0
2019-12-04 11:50:00,188.96,188.99,188.78,188.8,64062.0,168.8947,168.9215,168.7338,168.7517,64062.0
2019-12-04 11:55:00,188.82,188.95,188.79,188.89,16382.0,168.7695,168.8857,168.7427,168.8321,16382.0
2019-12-04 12:00:00,188.87,188.89,188.64,188.81,25756.0,168.8142,168.8321,168.6086,168.7606,25756.0
2019-12-04 12:05:00,188.79,188.86,188.58,188.62,21493.0,168.7427,168.8053,168.555,168.5908,21493.0
2019-12-04 12:10:00,188.65,188.92,188.59,188.84,14132.0,168.6176,168.8589,168.564,168.7874,14132.0
2019-12-04 12:15:00,188.83,188.83,188.64,188.77,11463.0,168.7785,168.7785,168.6086,168.7248,11463.0
2019-12-04 12:20:00,188.78,188.85,188.69,188.69,14339.0,168.7338,168.7963,168.6533,168.6533,14339.0
2019-12-04 12:25:00,188.69,188.87,188.64,188.81,9144.0,168.6533,168.8142,168.6086,168.7606,9144.0
2019-12-04 12:30:00,188.82,188.89,188.74,188.84,19666.0,168.7695,168.8321,168.698,168.7874,19666.0
2019-12-04 12:35:00,188.84,188.88,188.8,188.84,12471.0,168.7874,168.8232,168.7517,168.7874,12471.0
2019-12-04 12:40:00,188.85,188.88,188.8,188.85,7906.0,168.7963,168.8232,168.7517,168.7963,7906.0
2019-12-04 12:45:00,188.86,188.94,188.79,188.87,24849.0,168.8053,168.8768,168.7427,168.8142,24849.0
2019-12-04 12:50:00,188.83,189.16,188.83,189.12,26517.0,168.7785,169.0734,168.7785,169.0377,26517.0
2019-12-04 12:55:00,189.14,189.31,189.12,189.31,5151.0,169.0555,169.2075,169.0377,169.2075,5151.0
2019-12-04 13:00:00,189.31,189.5,189.3,189.45,13855.0,169.2075,169.3773,169.1986,169.3326,13855.0
2019-12-04 13:05:00,189.45,189.54,189.15,189.52,16639.0,169.3326,169.4131,169.0645,169.3952,16639.0
2019-12-04 13:10:00,189.49,189.49,189.27,189.27,10521.0,169.3684,169.3684,169.1717,169.1717,10521.0
2019-12-04 13:15:00,189.25,189.28,189.08,189.15,12133.0,169.1539,169.1807,169.0019,169.0645,12133.0
2019-12-04 13:20:00,189.16,189.16,188.93,189.02,15318.0,169.0734,169.0734,168.8678,168.9483,15318.0
2019-12-04 13:25:00,189.02,189.06,188.9,188.97,8814.0,168.9483,168.984,168.841,168.9036,8814.0
2019-12-04 13:30:00,188.98,189.12,188.88,188.98,8663.0,168.9125,169.0377,168.8232,168.9125,8663.0
2019-12-04 13:35:00,188.98,189.01,188.88,189.0,5795.0,168.9125,168.9394,168.8232,168.9304,5795.0
2019-12-04 13:40:00,189.01,189.01,188.85,188.97,4867.0,168.9394,168.9394,168.7963,168.9036,4867.0
2019-12-04 13:45:00,188.96,188.96,188.84,188.87,4973.0,168.8947,168.8947,168.7874,168.8142,4973.0
2019-12-04 13:50:00,188.91,188.97,188.86,188.96,4449.0,168.85,168.9036,168.8053,168.8947,4449.0
2019-12-04 13:55:00,188.94,188.98,188.92,188.97,6886.0,168.8768,168.9125,168.8589,168.9036,6886.0
2019-12-04 14:00:00,188.97,189.15,188.97,189.01,22983.0,168.9036,169.0645,168.9036,168.9394,22983.0
2019-12-04 14:05:00,189.02,189.11,188.97,189.02,14166.0,168.9483,169.0287,168.9036,168.9483,14166.0
2019-12-04 14:10:00,189.02,189.13,188.99,189.09,16686.0,168.9483,169.0466,168.9215,169.0109,16686.0
2019-12-04 14:15:00,189.1,189.1,189.01,189.03,10986.0,169.0198,169.0198,168.9394,168.9572,10986.0
2019-12-04 14:20:00,189.02,189.05,188.79,189.03,30628.0,168.9483,168.9751,168.7427,168.9572,30628.0
2019-12-04 14:25:00,189.03,189.09,188.99,189.02,28888.0,168.9572,169.0109,168.9215,168.9483,28888.0
2019-12-04 14:30:00,189.03,189.07,188.95,188.95,25615.0,168.9572,168.993,168.8857,168.8857,25615.0
2019-12-04 14:35:00,188.97,189.02,188.95,189.01,13671.0,168.9036,168.9483,168.8857,168.9394,13671.0
2019-12-04 14:40:00,189.02,189.04,188.95,188.96,19369.0,168.9483,168.9662,168.8857,168.8947,19369.0
2019-12-04 14:45:00,188.97,189.11,188.95,189.03,25766.0,168.9036,169.0287,168.8857,168.9572,25766.0
2019-12-04 14:50:00,189.03,189.09,189.0,189.02,28934.0,168.9572,169.0109,168.9304,168.9483,28934.0
2019-12-04 14:55:00,189.02,189.03,188.9,188.92,12122.0,168.9483,168.9572,168.841,168.8589,12122.0
2019-12-04 15:00:00,188.91,188.95,188.86,188.95,11251.0,168.85,168.8857,168.8053,168.8857,11251.0
2019-12-04 15:05:00,188.94,188.96,188.86,188.87,8982.0,168.8768,168.8947,168.8053,168.8142,8982.0
2019-12-04 15:10:00,188.85,188.85,188.57,188.58,11922.0,168.7963,168.7963,168.5461,168.555,11922.0
2019-12-04 15:15:00,188.61,188.71,188.58,188.6,22836.0,168.5818,168.6712,168.555,168.5729,22836.0
2019-12-04 15:20:00,188.61,188.83,188.58,188.74,26339.0,168.5818,168.7785,168.555,168.698,26339.0
2019-12-04 15:25:00,188.69,188.72,188.49,188.51,12657.0,168.6533,168.6801,168.4746,168.4924,12657.0
2019-12-04 15:30:00,188.52,188.53,188.15,188.15,23744.0,168.5014,168.5103,168.1707,168.1707,23744.0
2019-12-04 15:35:00,188.16,188.2,188.04,188.09,37730.0,168.1796,168.2154,168.0724,168.117,37730.0
2019-12-04 15:40:00,188.1,188.1,187.88,187.88,27023.0,168.126,168.126,167.9293,167.9293,27023.0
2019-12-04 15:45:00,187.87,188.1,187.76,187.85,40364.0,167.9204,168.126,167.8221,167.9025,40364.0
2019-12-04 15:50:00,187.84,187.9,187.47,187.47,115759.0,167.8936,167.9472,167.5629,167.5629,115759.0
2019-12-04 15:55:00,187.45,187.69,187.34,187.38,167984.0,167.545,167.7595,167.4467,167.4824,167984.0
2019-12-05 09:30:00,188.59,189.08,188.25,188.69,32881.0,168.564,169.0019,168.2601,168.6533,32881.0
2019-12-05 09:35:00,188.62,188.67,187.83,188.09,8835.0,168.5908,168.6355,167.8847,168.117,8835.0
2019-12-05 09:40:00,188.0,188.32,187.81,187.81,3916.0,168.0366,168.3226,167.8668,167.8668,3916.0
2019-12-05 09:45:00,187.85,188.12,187.75,187.89,6630.0,167.9025,168.1439,167.8131,167.9383,6630.0
2019-12-05 09:50:00,187.67,187.73,187.33,187.67,3322.0,167.7416,167.7953,167.4377,167.7416,3322.0
2019-12-05 09:55:00,187.67,187.72,187.27,187.5,8426.0,167.7416,167.7863,167.3841,167.5897,8426.0
2019-12-05 10:00:00,187.44,187.44,186.83,187.03,15703.0,167.5361,167.5361,166.9908,167.1696,15703.0
2019-12-05 10:05:00,186.99,187.13,186.49,186.6,12594.0,167.1339,167.259,166.6869,166.7853,12594.0
2019-12-05 10:10:00,186.56,186.57,186.29,186.41,9172.0,166.7495,166.7585,166.5082,166.6154,9172.0
2019-12-05 10:15:00,186.42,186.95,186.39,186.86,7576.0,166.6244,167.0981,166.5976,167.0177,7576.0
2019-12-05 10:20:00,186.81,186.81,186.51,186.55,11924.0,166.973,166.973,166.7048,166.7406,11924.0
2019-12-05 10:25:00,186.53,186.67,186.49,186.66,3919.0,166.7227,166.8478,166.6869,166.8389,3919.0
2019-12-05 10:30:00,186.66,186.98,186.49,186.98,9083.0,166.8389,167.1249,166.6869,167.1249,9083.0
2019-12-05 10:35:00,186.98,187.07,186.79,186.79,10112.0,167.1249,167.2054,166.9551,166.9551,10112.0
2019-12-05 10:40:00,186.69,186.73,186.49,186.6,4380.0,166.8657,166.9015,166.6869,166.7853,4380.0
2019-12-05 10:45:00,186.61,187.11,186.61,187.09,15280.0,166.7942,167.2411,166.7942,167.2232,15280.0
2019-12-05 10:50:00,187.12,187.33,187.1,187.33,4624.0,167.25,167.4377,167.2322,167.4377,4624.0
2019-12-05 10:55:00,187.28,187.29,187.09,187.19,7322.0,167.3931,167.402,167.2232,167.3126,7322.0
2019-12-05 11:00:00,187.21,187.35,187.17,187.25,4718.0,167.3305,167.4556,167.2947,167.3662,4718.0
2019-12-05 11:05:00,187.28,187.57,187.25,187.48,27639.0,167.3931,167.6523,167.3662,167.5718,27639.0
2019-12-05 11:10:00,187.5,187.51,187.29,187.4,3313.0,167.5897,167.5986,167.402,167.5003,3313.0
2019-12-05 11:15:00,187.35,187.52,187.3,187.42,5870.0,167.4556,167.6076,167.4109,167.5182,5870.0
2019-12-05 11:20:00,187.32,187.43,187.15,187.41,13837.0,167.4288,167.5271,167.2769,167.5093,13837.0
2019-12-05 11:25:00,187.44,187.44,187.29,187.38,7703.0,167.5361,167.5361,167.402,167.4824,7703.0
2019-12-05 11:30:00,187.39,187.42,187.08,187.18,7665.0,167.4914,167.5182,167.2143,167.3037,7665.0
2019-12-05 11:35:00,187.1,187.22,187.08,187.09,6152.0,167.2322,167.3394,167.2143,167.2232,6152.0
2019-12-05 11:40:00,187.14,187.25,186.97,186.98,7397.0,167.2679,167.3662,167.116,167.1249,7397.0
2019-12-05 11:45:00,186.88,186.91,186.73,186.73,5868.0,167.0355,167.0623,166.9015,166.9015,5868.0
2019-12-05 11:50:00,186.76,186.84,186.48,186.5,25751.0,166.9283,166.9998,166.678,166.6959,25751.0
2019-12-05 11:55:00,186.48,186.7,186.45,186.54,11664.0,166.678,166.8746,166.6512,166.7316,11664.0
2019-12-05 12:00:00,186.52,186.81,186.49,186.69,7805.0,166.7138,166.973,166.6869,166.8657,7805.0
2019-12-05 12:05:00,186.68,186.92,186.62,186.83,11646.0,166.8568,167.0713,166.8031,166.9908,11646.0
2019-12-05 12:10:00,186.84,187.0,186.78,186.96,5425.0,166.9998,167.1428,166.9462,167.107,5425.0
2019-12-05 12:15:00,186.9,187.12,186.8,187.12,6258.0,167.0534,167.25,166.964,167.25,6258.0
2019-12-05 12:20:00,187.09,187.14,186.91,186.93,6452.0,167.2232,167.2679,167.0623,167.0802,6452.0
2019-12-05 12:25:00,186.92,187.02,186.85,186.93,9846.0,167.0713,167.1607,167.0087,167.0802,9846.0
2019-12-05 12:30:00,186.93,186.93,186.73,186.82,10922.0,167.0802,167.0802,166.9015,166.9819,10922.0
2019-12-05 12:35:00,186.79,186.88,186.73,186.81,4462.0,166.9551,167.0355,166.9015,166.973,4462.0
2019-12-05 12:40:00,186.86,187.03,186.83,186.88,5077.0,167.0177,167.1696,166.9908,167.0355,5077.0
2019-12-05 12:45:00,186.88,186.9,186.78,186.78,4900.0,167.0355,167.0534,166.9462,166.9462,4900.0
2019-12-05 12:50:00,186.83,186.94,186.77,186.94,12192.0,166.9908,167.0892,166.9372,167.0892,12192.0
2019-12-05 12:55:00,186.94,187.03,186.88,186.91,4841.0,167.0892,167.1696,167.0355,167.0623,4841.0
2019-12-05 13:00:00,186.95,187.0,186.9,186.96,4014.0,167.0981,167.1428,167.0534,167.107,4014.0
2019-12-05 13:05:00,186.99,187.01,186.9,186.94,28765.0,167.1339,167.1517,167.0534,167.0892,28765.0
2019-12-05 13:10:00,186.92,187.14,186.92,187.12,14816.0,167.0713,167.2679,167.0713,167.25,14816.0
2019-12-05 13:15:00,187.15,187.22,187.08,187.08,2733.0,167.2769,167.3394,167.2143,167.2143,2733.0
2019-12-05 13:20:00,187.05,187.11,186.96,187.02,5350.0,167.1875,167.2411,167.107,167.1607,5350.0
2019-12-05 13:25:00,187.03,187.1,186.95,186.96,7191.0,167.1696,167.2322,167.0981,167.107,7191.0
2019-12-05 13:30:00,186.96,187.27,186.96,187.07,28059.0,167.107,167.3841,167.107,167.2054,28059.0
2019-12-05 13:35:00,187.12,187.37,187.07,187.2,21470.0,167.25,167.4735,167.2054,167.3216,21470.0
2019-12-05 13:40:00,187.23,187.44,187.21,187.44,5813.0,167.3484,167.5361,167.3305,167.5361,5813.0
2019-12-05 13:45:00,187.38,187.45,187.21,187.21,3929.0,167.4824,167.545,167.3305,167.3305,3929.0
2019-12-05 13:50:00,187.21,187.34,187.15,187.34,6465.0,167.3305,167.4467,167.2769,167.4467,6465.0
2019-12-05 13:55:00,187.31,187.32,187.15,187.16,4985.0,167.4199,167.4288,167.2769,167.2858,4985.0
2019-12-05 14:00:00,187.12,187.22,187.06,187.14,7426.0,167.25,167.3394,167.1964,167.2679,7426.0
2019-12-05 14:05:00,187.17,187.29,187.17,187.28,3568.0,167.2947,167.402,167.2947,167.3931,3568.0
2019-12-05 14:10:00,187.31,187.37,187.29,187.37,4078.0,167.4199,167.4735,167.402,167.4735,4078.0
2019-12-05 14:15:00,187.35,187.44,187.32,187.35,8538.0,167.4556,167.5361,167.4288,167.4556,8538.0
2019-12-05 14:20:00,187.39,187.48,187.36,187.45,10478.0,167.4914,167.5718,167.4646,167.545,10478.0
2019-12-05 14:25:00,187.45,187.5,187.41,187.48,10550.0,167.545,167.5897,167.5093,167.5718,10550.0
2019-12-05 14:30:00,187.46,187.48,187.27,187.39,32282.0,167.5539,167.5718,167.3841,167.4914,32282.0
2019-12-05 14:35:00,187.39,187.7,187.39,187.69,147682.0,167.4914,167.7685,167.4914,167.7595,147682.0
2019-12-05 14:40:00,187.68,187.73,187.68,187.71,8101.0,167.7506,167.7953,167.7506,167.7774,8101.0
2019-12-05 14:45:00,187.71,187.73,187.48,187.49,10016.0,167.7774,167.7953,167.5718,167.5808,10016.0
2019-12-05 14:50:00,187.47,187.63,187.41,187.56,4431.0,167.5629,167.7059,167.5093,167.6433,4431.0
2019-12-05 14:55:00,187.54,187.61,187.13,187.56,23024.0,167.6254,167.688,167.259,167.6433,23024.0
2019-12-05 15:00:00,187.48,187.54,187.43,187.51,9702.0,167.5718,167.6254,167.5271,167.5986,9702.0
2019-12-05 15:05:00,187.5,187.55,187.33,187.42,6955.0,167.5897,167.6344,167.4377,167.5182,6955.0
2019-12-05 15:10:00,187.37,187.6,187.37,187.59,7125.0,167.4735,167.6791,167.4735,167.6701,7125.0
2019-12-05 15:15:00,187.65,187.7,187.6,187.68,5007.0,167.7238,167.7685,167.6791,167.7506,5007.0
2019-12-05 15:20:00,187.68,187.76,187.67,187.76,6381.0,167.7506,167.8221,167.7416,167.8221,6381.0
2019-12-05 15:25:00,187.75,187.79,187.65,187.79,113466.0,167.8131,167.8489,167.7238,167.8489,113466.0
2019-12-05 15:30:00,187.8,187.96,187.77,187.93,68659.0,167.8578,168.0008,167.831,167.974,68659.0
2019-12-05 15:35:00,187.93,187.95,187.66,187.79,18699.0,167.974,167.9919,167.7327,167.8489,18699.0
2019-12-05 15:40:00,187.8,187.83,187.64,187.66,24464.0,167.8578,167.8847,167.7148,167.7327,24464.0
2019-12-05 15:45:00,187.61,187.72,187.53,187.68,25048.0,167.688,167.7863,167.6165,167.7506,25048.0
2019-12-05 15:50:00,187.63,188.05,187.63,187.93,25895.0,167.7059,168.0813,167.7059,167.974,25895.0
2019-12-05 15:55:00,187.95,188.03,187.68,187.94,80742.0,167.9919,168.0634,167.7506,167.983,80742.0
2019-12-06 09:30:00,190.59,190.89,189.51,190.72,26380.0,170.3516,170.6197,169.3863,170.4678,26380.0
2019-12-06 09:35:00,190.8,190.98,190.15,190.7,25774.0,170.5393,170.7002,169.9583,170.4499,25774.0
2019-12-06 09:40:00,190.61,191.04,190.43,191.01,10062.0,170.3695,170.7538,170.2086,170.727,10062.0
2019-12-06 09:45:00,191.03,191.83,190.98,191.74,21394.0,170.7449,171.4599,170.7002,171.3795,21394.0
2019-12-06 09:50:00,191.62,192.21,191.58,192.01,6591.0,171.2722,171.7995,171.2364,171.6208,6591.0
2019-12-06 09:55:00,192.03,192.25,191.75,191.85,9542.0,171.6387,171.8353,171.3884,171.4778,9542.0
2019-12-06 10:00:00,191.86,192.15,191.74,192.14,13267.0,171.4867,171.7459,171.3795,171.737,13267.0
2019-12-06 10:05:00,192.07,192.07,191.76,191.84,7646.0,171.6744,171.6744,171.3973,171.4688,7646.0
2019-12-06 10:10:00,191.81,192.0,191.6,191.84,27210.0,171.442,171.6118,171.2543,171.4688,27210.0
2019-12-06 10:15:00,191.84,191.84,191.13,191.59,15090.0,171.4688,171.4688,170.8342,171.2454,15090.0
2019-12-06 10:20:00,191.54,191.67,191.36,191.45,7139.0,171.2007,171.3169,171.0398,171.1203,7139.0
2019-12-06 10:25:00,191.49,191.72,191.44,191.59,29855.0,171.156,171.3616,171.1113,171.2454,29855.0
2019-12-06 10:30:00,191.59,191.7,191.39,191.59,9642.0,171.2454,171.3437,171.0666,171.2454,9642.0
2019-12-06 10:35:00,191.62,191.62,191.17,191.24,9899.0,171.2722,171.2722,170.87,170.9326,9899.0
2019-12-06 10:40:00,191.27,191.29,190.73,191.01,13260.0,170.9594,170.9772,170.4767,170.727,13260.0
2019-12-06 10:45:00,191.01,191.27,190.81,191.09,8756.0,170.727,170.9594,170.5482,170.7985,8756.0
2019-12-06 10:50:00,191.09,191.27,190.96,191.27,8113.0,170.7985,170.9594,170.6823,170.9594,8113.0
2019-12-06 10:55:00,191.27,191.41,191.04,191.36,6420.0,170.9594,171.0845,170.7538,171.0398,6420.0
2019-12-06 11:00:00,191.42,191.62,191.42,191.54,6490.0,171.0934,171.2722,171.0934,171.2007,6490.0
2019-12-06 11:05:00,191.5,191.5,191.2,191.29,7074.0,171.1649,171.1649,170.8968,170.9772,7074.0
2019-12-06 11:10:00,191.22,191.35,191.19,191.33,4694.0,170.9147,171.0309,170.8879,171.013,4694.0
2019-12-06 11:15:00,191.3,191.47,191.3,191.47,10600.0,170.9862,171.1381,170.9862,171.1381,10600.0
2019-12-06 11:20:00,191.5,191.52,191.11,191.27,8019.0,171.1649,171.1828,170.8164,170.9594,8019.0
2019-12-06 11:25:00,191.25,191.46,191.19,191.4,3101.0,170.9415,171.1292,170.8879,171.0756,3101.0
2019-12-06 11:30:00,191.36,191.46,191.2,191.35,8886.0,171.0398,171.1292,170.8968,171.0309,8886.0
2019-12-06 11:35:00,191.31,191.48,191.24,191.37,6129.0,170.9951,171.1471,170.9326,171.0487,6129.0
2019-12-06 11:40:00,191.4,191.44,191.27,191.32,3608.0,171.0756,171.1113,170.9594,171.0041,3608.0
2019-12-06 11:45:00,191.4,191.4,191.24,191.25,3112.0,171.0756,171.0756,170.9326,170.9415,3112.0
2019-12-06 11:50:00,191.25,191.32,191.21,191.27,3724.0,170.9415,171.0041,170.9057,170.9594,3724.0
2019-12-06 11:55:00,191.24,191.28,191.15,191.23,17499.0,170.9326,170.9683,170.8521,170.9236,17499.0
2019-12-06 12:00:00,191.23,191.23,190.88,190.97,11583.0,170.9236,170.9236,170.6108,170.6912,11583.0
2019-12-06 12:05:00,191.03,191.25,191.03,191.25,13058.0,170.7449,170.9415,170.7449,170.9415,13058.0
2019-12-06 12:10:00,191.26,191.27,191.09,191.22,21926.0,170.9504,170.9594,170.7985,170.9147,21926.0
2019-12-06 12:15:00,191.22,191.25,191.06,191.06,6694.0,170.9147,170.9415,170.7717,170.7717,6694.0
2019-12-06 12:20:00,191.03,191.3,191.03,191.15,3401.0,170.7449,170.9862,170.7449,170.8521,3401.0
2019-12-06 12:25:00,191.18,191.32,191.16,191.31,4519.0,170.8789,171.0041,170.861,170.9951,4519.0
2019-12-06 12:30:00,191.29,191.47,191.29,191.46,5501.0,170.9772,171.1381,170.9772,171.1292,5501.0
2019-12-06 12:35:00,191.41,191.41,191.24,191.31,2545.0,171.0845,171.0845,170.9326,170.9951,2545.0
2019-12-06 12:40:00,191.37,191.37,191.27,191.3,3099.0,171.0487,171.0487,170.9594,170.9862,3099.0
2019-12-06 12:45:00,191.32,191.32,191.17,191.26,3734.0,171.0041,171.0041,170.87,170.9504,3734.0
2019-12-06 12:50:00,191.31,191.46,191.27,191.36,6596.0,170.9951,171.1292,170.9594,171.0398,6596.0
2019-12-06 12:55:00,191.38,191.6,191.38,191.58,26486.0,171.0577,171.2543,171.0577,171.2364,26486.0
2019-12-06 13:00:00,191.58,191.65,191.56,191.56,3628.0,171.2364,171.299,171.2186,171.2186,3628.0
2019-12-06 13:05:00,191.57,191.57,191.45,191.5,2162.0,171.2275,171.2275,171.1203,171.1649,2162.0
2019-12-06 13:10:00,191.45,191.47,191.37,191.44,2762.0,171.1203,171.1381,171.0487,171.1113,2762.0
2019-12-06 13:15:00,191.42,191.54,191.37,191.52,6201.0,171.0934,171.2007,171.0487,171.1828,6201.0
2019-12-06 13:20:00,191.5,191.5,191.37,191.39,3484.0,171.1649,171.1649,171.0487,171.0666,3484.0
2019-12-06 13:25:00,191.41,191.48,191.38,191.44,2657.0,171.0845,171.1471,171.0577,171.1113,2657.0
2019-12-06 13:30:00,191.36,191.5,191.35,191.37,15716.0,171.0398,171.1649,171.0309,171.0487,15716.0
2019-12-06 13:35:00,191.19,191.37,191.15,191.37,2894.0,170.8879,171.0487,170.8521,171.0487,2894.0
2019-12-06 13:40:00,191.37,191.4,191.21,191.26,2500.0,171.0487,171.0756,170.9057,170.9504,2500.0
2019-12-06 13:45:00,191.15,191.27,191.14,191.23,2151.0,170.8521,170.9594,170.8432,170.9236,2151.0
2019-12-06 13:50:00,191.27,191.28,190.96,191.1,6212.0,170.9594,170.9683,170.6823,170.8074,6212.0
2019-12-06 13:55:00,191.13,191.2,191.07,191.07,4834.0,170.8342,170.8968,170.7806,170.7806,4834.0
2019-12-06 14:00:00,191.07,191.09,190.92,190.92,3144.0,170.7806,170.7985,170.6465,170.6465,3144.0
2019-12-06 14:05:00,190.92,190.92,190.82,190.9,6510.0,170.6465,170.6465,170.5572,170.6287,6510.0
2019-12-06 14:10:00,190.85,190.87,190.72,190.77,2790.0,170.584,170.6018,170.4678,170.5125,2790.0
2019-12-06 14:15:00,190.74,190.78,190.66,190.73,3209.0,170.4856,170.5214,170.4141,170.4767,3209.0
2019-12-06 14:20:00,190.73,190.93,190.71,190.93,2700.0,170.4767,170.6555,170.4588,170.6555,2700.0
2019-12-06 14:25:00,190.96,191.08,190.91,191.07,5083.0,170.6823,170.7895,170.6376,170.7806,5083.0
2019-12-06 14:30:00,191.03,191.09,190.98,191.03,3278.0,170.7449,170.7985,170.7002,170.7449,3278.0
2019-12-06 14:35:00,190.99,191.05,190.97,191.05,4265.0,170.7091,170.7627,170.6912,170.7627,4265.0
2019-12-06 14:40:00,191.06,191.1,191.06,191.09,4263.0,170.7717,170.8074,170.7717,170.7985,4263.0
2019-12-06 14:45:00,191.07,191.09,190.99,191.0,4316.0,170.7806,170.7985,170.7091,170.718,4316.0
2019-12-06 14:50:00,191.0,191.06,190.99,191.06,5132.0,170.718,170.7717,170.7091,170.7717,5132.0
2019-12-06 14:55:00,191.03,191.13,191.02,191.12,6098.0,170.7449,170.8342,170.7359,170.8253,6098.0
2019-12-06 15:00:00,191.12,191.13,190.98,191.05,6285.0,170.8253,170.8342,170.7002,170.7627,6285.0
2019-12-06 15:05:00,191.05,191.09,191.0,191.06,8063.0,170.7627,170.7985,170.718,170.7717,8063.0
2019-12-06 15:10:00,191.06,191.09,191.02,191.03,5266.0,170.7717,170.7985,170.7359,170.7449,5266.0
2019-12-06 15:15:00,191.03,191.05,190.91,190.98,9744.0,170.7449,170.7627,170.6376,170.7002,9744.0
2019-12-06 15:20:00,190.98,191.03,190.96,190.99,9085.0,170.7002,170.7449,170.6823,170.7091,9085.0
2019-12-06 15:25:00,191.0,191.03,190.94,191.02,7935.0,170.718,170.7449,170.6644,170.7359,7935.0
2019-12-06 15:30:00,191.0,191.0,190.91,190.99,6371.0,170.718,170.718,170.6376,170.7091,6371.0
2019-12-06 15:35:00,190.98,191.12,190.94,191.11,7750.0,170.7002,170.8253,170.6644,170.8164,7750.0
2019-12-06 15:40:00,191.13,191.26,191.12,191.24,13323.0,170.8342,170.9504,170.8253,170.9326,13323.0
2019-12-06 15:45:00,191.25,191.36,191.12,191.13,24910.0,170.9415,171.0398,170.8253,170.8342,24910.0
2019-12-06 15:50:00,191.13,191.22,191.03,191.15,39687.0,170.8342,170.9147,170.7449,170.8521,39687.0
2019-12-06 15:55:00,191.12,191.28,190.9,190.93,55224.0,170.8253,170.9683,170.6287,170.6555,55224.0
2019-12-09 09:30:00,190.02,190.07,189.18,189.21,11442.0,169.8421,169.8868,169.0913,169.1181,11442.0
2019-12-09 09:35:00,189.06,190.46,188.97,190.46,3292.0,168.984,170.2354,168.9036,170.2354,3292.0
2019-12-09 09:40:00,190.34,190.49,190.19,190.19,5056.0,170.1281,170.2622,169.994,169.994,5056.0
2019-12-09 09:45:00,190.19,190.62,190.19,190.62,4138.0,169.994,170.3784,169.994,170.3784,4138.0
2019-12-09 09:50:00,190.49,190.49,190.24,190.26,2107.0,170.2622,170.2622,170.0387,170.0566,2107.0
2019-12-09 09:55:00,190.36,190.45,189.61,189.67,4791.0,170.146,170.2264,169.4756,169.5293,4791.0
2019-12-09 10:00:00,189.71,189.84,189.53,189.72,7797.0,169.565,169.6812,169.4041,169.574,7797.0
2019-12-09 10:05:00,189.77,189.77,189.35,189.53,4174.0,169.6186,169.6186,169.2432,169.4041,4174.0
2019-12-09 10:10:00,189.68,190.38,189.63,190.38,4853.0,169.5382,170.1639,169.4935,170.1639,4853.0
2019-12-09 10:15:00,190.43,190.51,190.05,190.05,2809.0,170.2086,170.2801,169.8689,169.8689,2809.0
2019-12-09 10:20:00,190.17,190.28,190.13,190.13,2654.0,169.9762,170.0745,169.9404,169.9404,2654.0
2019-12-09 10:25:00,190.07,190.25,189.87,189.99,2913.0,169.8868,170.0477,169.708,169.8153,2913.0
2019-12-09 10:30:00,189.95,190.33,189.95,190.2,4978.0,169.7795,170.1192,169.7795,170.003,4978.0
2019-12-09 10:35:00,190.24,190.49,190.06,190.48,4670.0,170.0387,170.2622,169.8779,170.2533,4670.0
2019-12-09 10:40:00,190.49,190.49,190.23,190.3,7648.0,170.2622,170.2622,170.0298,170.0924,7648.0
2019-12-09 10:45:00,190.31,190.42,190.16,190.16,4811.0,170.1013,170.1996,169.9672,169.9672,4811.0
2019-12-09 10:50:00,190.16,190.24,189.9,190.04,2066.0,169.9672,170.0387,169.7348,169.86,2066.0
2019-12-09 10:55:00,190.02,190.15,190.0,190.15,2342.0,169.8421,169.9583,169.8242,169.9583,2342.0
2019-12-09 11:00:00,190.09,190.38,190.09,190.27,2768.0,169.9047,170.1639,169.9047,170.0656,2768.0
2019-12-09 11:05:00,190.13,190.25,190.1,190.22,3734.0,169.9404,170.0477,169.9136,170.0209,3734.0
2019-12-09 11:10:00,190.23,190.24,190.0,190.0,1915.0,170.0298,170.0387,169.8242,169.8242,1915.0
2019-12-09 11:15:00,190.01,190.01,189.69,189.77,5300.0,169.8332,169.8332,169.5471,169.6186,5300.0
2019-12-09 11:20:00,189.82,189.82,189.42,189.51,5598.0,169.6633,169.6633,169.3058,169.3863,5598.0
2019-12-09 11:25:00,189.61,189.61,189.14,189.22,14706.0,169.4756,169.4756,169.0555,169.1271,14706.0
2019-12-09 11:30:00,189.28,189.56,189.27,189.4,8082.0,169.1807,169.4309,169.1717,169.2879,8082.0
2019-12-09 11:35:00,189.38,189.4,189.19,189.2,8809.0,169.2701,169.2879,169.1002,169.1092,8809.0
2019-12-09 11:40:00,189.17,189.26,188.99,189.2,4801.0,169.0824,169.1628,168.9215,169.1092,4801.0
2019-12-09 11:45:00,189.26,189.31,189.09,189.19,4835.0,169.1628,169.2075,169.0109,169.1002,4835.0
2019-12-09 11:50:00,189.13,189.19,189.04,189.18,4565.0,169.0466,169.1002,168.9662,169.0913,4565.0
2019-12-09 11:55:00,189.18,189.29,189.05,189.06,6051.0,169.0913,169.1896,168.9751,168.984,6051.0
2019-12-09 12:00:00,189.11,189.27,189.1,189.24,4672.0,169.0287,169.1717,169.0198,169.1449,4672.0
2019-12-09 12:05:00,189.21,189.27,189.07,189.07,2742.0,169.1181,169.1717,168.993,168.993,2742.0
2019-12-09 12:10:00,189.06,189.21,189.02,189.21,2188.0,168.984,169.1181,168.9483,169.1181,2188.0
2019-12-09 12:15:00,189.23,189.28,189.14,189.25,2600.0,169.136,169.1807,169.0555,169.1539,2600.0
2019-12-09 12:20:00,189.29,189.29,189.13,189.13,3377.0,169.1896,169.1896,169.0466,169.0466,3377.0
2019-12-09 12:25:00,189.12,189.26,189.09,189.26,2900.0,169.0377,169.1628,169.0109,169.1628,2900.0
2019-12-09 12:30:00,189.24,189.25,189.1,189.16,4930.0,169.1449,169.1539,169.0198,169.0734,4930.0
2019-12-09 12:35:00,189.13,189.41,189.13,189.39,2366.0,169.0466,169.2969,169.0466,169.279,2366.0
2019-12-09 12:40:00,189.36,189.36,189.2,189.22,2000.0,169.2522,169.2522,169.1092,169.1271,2000.0
2019-12-09 12:45:00,189.15,189.2,189.03,189.04,4839.0,169.0645,169.1092,168.9572,168.9662,4839.0
2019-12-09 12:50:00,189.03,189.09,188.99,189.02,7119.0,168.9572,169.0109,168.9215,168.9483,7119.0
2019-12-09 12:55:00,188.98,189.03,188.83,188.99,7339.0,168.9125,168.9572,168.7785,168.9215,7339.0
2019-12-09 13:00:00,188.99,188.99,188.74,188.82,14181.0,168.9215,168.9215,168.698,168.7695,14181.0
2019-12-09 13:05:00,188.81,188.93,188.58,188.58,7227.0,168.7606,168.8678,168.555,168.555,7227.0
2019-12-09 13:10:00,188.55,188.74,188.52,188.66,4981.0,168.5282,168.698,168.5014,168.6265,4981.0
2019-12-09 13:15:00,188.67,189.01,188.67,189.01,6190.0,168.6355,168.9394,168.6355,168.9394,6190.0
2019-12-09 13:20:00,189.04,189.14,188.98,189.05,5118.0,168.9662,169.0555,168.9125,168.9751,5118.0
2019-12-09 13:25:00,189.08,189.09,188.84,189.05,14884.0,169.0019,169.0109,168.7874,168.9751,14884.0
2019-12-09 13:30:00,189.05,189.05,188.95,188.95,4988.0,168.9751,168.9751,168.8857,168.8857,4988.0
2019-12-09 13:35:00,188.92,188.92,188.76,188.8,4124.0,168.8589,168.8589,168.7159,168.7517,4124.0
2019-12-09 13:40:00,188.75,188.8,188.7,188.78,4440.0,168.707,168.7517,168.6623,168.7338,4440.0
2019-12-09 13:45:00,188.78,188.82,188.74,188.8,3728.0,168.7338,168.7695,168.698,168.7517,3728.0
2019-12-09 13:50:00,188.8,188.84,188.72,188.8,2847.0,168.7517,168.7874,168.6801,168.7517,2847.0
2019-12-09 13:55:00,188.77,188.79,188.62,188.62,6383.0,168.7248,168.7427,168.5908,168.5908,6383.0
2019-12-09 14:00:00,188.65,188.65,188.33,188.38,11747.0,168.6176,168.6176,168.3316,168.3763,11747.0
2019-12-09 14:05:00,188.35,188.44,188.22,188.31,7928.0,168.3494,168.4299,168.2332,168.3137,7928.0
2019-12-09 14:10:00,188.32,188.43,188.31,188.38,4044.0,168.3226,168.4209,168.3137,168.3763,4044.0
2019-12-09 14:15:00,188.4,188.53,188.38,188.52,29285.0,168.3941,168.5103,168.3763,168.5014,29285.0
2019-12-09 14:20:00,188.57,188.7,188.54,188.65,6873.0,168.5461,168.6623,168.5193,168.6176,6873.0
2019-12-09 14:25:00,188.64,188.75,188.64,188.73,3787.0,168.6086,168.707,168.6086,168.6891,3787.0
2019-12-09 14:30:00,188.72,188.9,188.72,188.84,9629.0,168.6801,168.841,168.6801,168.7874,9629.0
2019-12-09 14:35:00,188.85,188.89,188.78,188.83,5124.0,168.7963,168.8321,168.7338,168.7785,5124.0
2019-12-09 14:40:00,188.84,188.84,188.76,188.83,3635.0,168.7874,168.7874,168.7159,168.7785,3635.0
2019-12-09 14:45:00,188.84,188.95,188.84,188.92,4544.0,168.7874,168.8857,168.7874,168.8589,4544.0
2019-12-09 14:50:00,188.94,189.14,188.94,189.14,5453.0,168.8768,169.0555,168.8768,169.0555,5453.0
2019-12-09 14:55:00,189.14,189.21,189.14,189.21,5022.0,169.0555,169.1181,169.0555,169.1181,5022.0
2019-12-09 15:00:00,189.25,189.29,189.02,189.02,10263.0,169.1539,169.1896,168.9483,168.9483,10263.0
2019-12-09 15:05:00,189.02,189.11,188.97,189.09,5356.0,168.9483,169.0287,168.9036,169.0109,5356.0
2019-12-09 15:10:00,189.07,189.1,189.02,189.06,5779.0,168.993,169.0198,168.9483,168.984,5779.0
2019-12-09 15:15:00,189.06,189.17,189.05,189.09,4502.0,168.984,169.0824,168.9751,169.0109,4502.0
2019-12-09 15:20:00,189.11,189.14,188.9,188.94,9061.0,169.0287,169.0555,168.841,168.8768,9061.0
2019-12-09 15:25:00,188.93,189.1,188.93,189.1,4538.0,168.8678,169.0198,168.8678,169.0198,4538.0
2019-12-09 15:30:00,189.08,189.14,189.04,189.11,5147.0,169.0019,169.0555,168.9662,169.0287,5147.0
2019-12-09 15:35:00,189.11,189.17,188.85,188.89,8940.0,169.0287,169.0824,168.7963,168.8321,8940.0
2019-12-09 15:40:00,188.91,189.13,188.87,188.87,7966.0,168.85,169.0466,168.8142,168.8142,7966.0
2019-12-09 15:45:00,188.91,188.99,188.84,188.97,7222.0,168.85,168.9215,168.7874,168.9036,7222.0
2019-12-09 15:50:00,188.95,189.14,188.95,188.97,12100.0,168.8857,169.0555,168.8857,168.9036,12100.0
2019-12-09 15:55:00,188.96,189.05,188.82,188.96,40825.0,168.8947,168.9751,168.7695,168.8947,40825.0
2019-12-10 09:30:00,187.9,188.86,186.95,188.32,34531.0,167.9472,168.8053,167.0981,168.3226,34531.0
2019-12-10 09:35:00,188.09,188.09,187.47,188.08,3111.0,168.117,168.117,167.5629,168.1081,3111.0
2019-12-10 09:40:00,187.98,188.28,187.98,188.01,4500.0,168.0187,168.2869,168.0187,168.0455,4500.0
2019-12-10 09:45:00,187.93,188.12,187.6,187.75,12071.0,167.974,168.1439,167.6791,167.8131,12071.0
2019-12-10 09:50:00,187.79,188.05,187.79,187.87,8758.0,167.8489,168.0813,167.8489,167.9204,8758.0
2019-12-10 09:55:00,187.89,187.95,187.51,187.6,18070.0,167.9383,167.9919,167.5986,167.6791,18070.0
2019-12-10 10:00:00,187.6,187.82,187.41,187.81,8606.0,167.6791,167.8757,167.5093,167.8668,8606.0
2019-12-10 10:05:00,187.89,188.31,187.88,188.1,8982.0,167.9383,168.3137,167.9293,168.126,8982.0
2019-12-10 10:10:00,188.17,188.52,188.15,188.43,4047.0,168.1885,168.5014,168.1707,168.4209,4047.0
2019-12-10 10:15:00,188.5,188.61,188.35,188.51,2507.0,168.4835,168.5818,168.3494,168.4924,2507.0
2019-12-10 10:20:00,188.61,188.83,188.52,188.73,6854.0,168.5818,168.7785,168.5014,168.6891,6854.0
2019-12-10 10:25:00,188.79,188.98,188.57,188.68,8957.0,168.7427,168.9125,168.5461,168.6444,8957.0
2019-12-10 10:30:00,188.64,189.08,188.57,189.0,5823.0,168.6086,169.0019,168.5461,168.9304,5823.0
2019-12-10 10:35:00,188.92,188.99,188.7,188.74,3627.0,168.8589,168.9215,168.6623,168.698,3627.0
2019-12-10 10:40:00,188.68,188.78,188.66,188.71,1030.0,168.6444,168.7338,168.6265,168.6712,1030.0
2019-12-10 10:45:00,188.69,188.75,188.57,188.66,3849.0,168.6533,168.707,168.5461,168.6265,3849.0
2019-12-10 10:50:00,188.62,188.72,188.49,188.67,3685.0,168.5908,168.6801,168.4746,168.6355,3685.0
2019-12-10 10:55:00,188.68,188.87,188.67,188.76,3407.0,168.6444,168.8142,168.6355,168.7159,3407.0
2019-12-10 11:00:00,188.81,188.97,188.32,188.38,3089.0,168.7606,168.9036,168.3226,168.3763,3089.0
2019-12-10 11:05:00,188.43,188.71,188.43,188.67,1549.0,168.4209,168.6712,168.4209,168.6355,1549.0
2019-12-10 11:10:00,188.6,188.65,188.44,188.44,1969.0,168.5729,168.6176,168.4299,168.4299,1969.0
2019-12-10 11:15:00,188.46,188.52,188.11,188.11,5113.0,168.4478,168.5014,168.1349,168.1349,5113.0
2019-12-10 11:20:00,188.04,188.36,188.04,188.34,3014.0,168.0724,168.3584,168.0724,168.3405,3014.0
2019-12-10 11:25:00,188.35,188.39,188.21,188.21,2347.0,168.3494,168.3852,168.2243,168.2243,2347.0
2019-12-10 11:30:00,188.28,188.6,188.28,188.34,2783.0,168.2869,168.5729,168.2869,168.3405,2783.0
2019-12-10 11:35:00,188.33,188.46,188.2,188.2,3334.0,168.3316,168.4478,168.2154,168.2154,3334.0
2019-12-10 11:40:00,188.25,188.39,188.17,188.17,2906.0,168.2601,168.3852,168.1885,168.1885,2906.0
2019-12-10 11:45:00,188.25,188.28,188.09,188.09,2413.0,168.2601,168.2869,168.117,168.117,2413.0
2019-12-10 11:50:00,188.13,188.28,188.12,188.17,2501.0,168.1528,168.2869,168.1439,168.1885,2501.0
2019-12-10 11:55:00,188.11,188.11,188.03,188.1,1311.0,168.1349,168.1349,168.0634,168.126,1311.0
2019-12-10 12:00:00,188.08,188.35,188.08,188.31,8165.0,168.1081,168.3494,168.1081,168.3137,8165.0
2019-12-10 12:05:00,188.26,188.57,188.26,188.52,7678.0,168.269,168.5461,168.269,168.5014,7678.0
2019-12-10 12:10:00,188.54,188.55,188.49,188.52,2624.0,168.5193,168.5282,168.4746,168.5014,2624.0
2019-12-10 12:15:00,188.52,188.58,188.44,188.58,5982.0,168.5014,168.555,168.4299,168.555,5982.0
2019-12-10 12:20:00,188.63,188.63,188.38,188.38,2709.0,168.5997,168.5997,168.3763,168.3763,2709.0
2019-12-10 12:25:00,188.39,188.43,188.34,188.34,2728.0,168.3852,168.4209,168.3405,168.3405,2728.0
2019-12-10 12:30:00,188.35,188.44,188.3,188.39,5312.0,168.3494,168.4299,168.3047,168.3852,5312.0
2019-12-10 12:35:00,188.35,188.38,188.18,188.18,2205.0,168.3494,168.3763,168.1975,168.1975,2205.0
2019-12-10 12:40:00,188.17,188.21,188.1,188.16,6617.0,168.1885,168.2243,168.126,168.1796,6617.0
2019-12-10 12:45:00,188.14,188.43,188.14,188.38,6849.0,168.1617,168.4209,168.1617,168.3763,6849.0
2019-12-10 12:50:00,188.36,188.45,188.29,188.38,6718.0,168.3584,168.4388,168.2958,168.3763,6718.0
2019-12-10 12:55:00,188.38,188.69,188.3,188.54,8264.0,168.3763,168.6533,168.3047,168.5193,8264.0
2019-12-10 13:00:00,188.57,188.6,188.39,188.4,4758.0,168.5461,168.5729,168.3852,168.3941,4758.0
2019-12-10 13:05:00,188.41,188.52,188.36,188.49,6169.0,168.4031,168.5014,168.3584,168.4746,6169.0
2019-12-10 13:10:00,188.52,188.7,188.49,188.68,4697.0,168.5014,168.6623,168.4746,168.6444,4697.0
2019-12-10 13:15:00,188.71,189.0,188.71,189.0,2647.0,168.6712,168.9304,168.6712,168.9304,2647.0
2019-12-10 13:20:00,188.96,189.13,188.96,189.12,5207.0,168.8947,169.0466,168.8947,169.0377,5207.0
2019-12-10 13:25:00,189.07,189.15,188.97,189.01,8885.0,168.993,169.0645,168.9036,168.9394,8885.0
2019-12-10 13:30:00,189.05,189.14,189.0,189.11,3724.0,168.9751,169.0555,168.9304,169.0287,3724.0
2019-12-10 13:35:00,189.13,189.18,189.02,189.06,6346.0,169.0466,169.0913,168.9483,168.984,6346.0
2019-12-10 13:40:00,189.05,189.2,189.05,189.2,3544.0,168.9751,169.1092,168.9751,169.1092,3544.0
2019-12-10 13:45:00,189.18,189.23,189.17,189.21,3202.0,169.0913,169.136,169.0824,169.1181,3202.0
2019-12-10 13:50:00,189.2,189.41,189.18,189.41,4388.0,169.1092,169.2969,169.0913,169.2969,4388.0
2019-12-10 13:55:00,189.42,189.5,189.35,189.49,3818.0,169.3058,169.3773,169.2432,169.3684,3818.0
2019-12-10 14:00:00,189.49,189.53,189.34,189.4,6712.0,169.3684,169.4041,169.2343,169.2879,6712.0
2019-12-10 14:05:00,189.34,189.75,189.34,189.67,7150.0,169.2343,169.6008,169.2343,169.5293,7150.0
2019-12-10 14:10:00,189.69,189.84,189.69,189.81,6144.0,169.5471,169.6812,169.5471,169.6544,6144.0
2019-12-10 14:15:00,189.79,189.9,189.71,189.89,4353.0,169.6365,169.7348,169.565,169.7259,4353.0
2019-12-10 14:20:00,189.89,189.91,189.67,189.73,8897.0,169.7259,169.7438,169.5293,169.5829,8897.0
2019-12-10 14:25:00,189.7,189.8,189.63,189.72,7177.0,169.5561,169.6455,169.4935,169.574,7177.0
2019-12-10 14:30:00,189.72,189.94,189.67,189.89,7470.0,169.574,169.7706,169.5293,169.7259,7470.0
2019-12-10 14:35:00,189.84,189.84,189.67,189.82,4858.0,169.6812,169.6812,169.5293,169.6633,4858.0
2019-12-10 14:40:00,189.81,190.0,189.78,190.0,6282.0,169.6544,169.8242,169.6276,169.8242,6282.0
2019-12-10 14:45:00,189.99,190.1,189.9,190.1,6610.0,169.8153,169.9136,169.7348,169.9136,6610.0
2019-12-10 14:50:00,190.14,190.17,190.01,190.01,6243.0,169.9494,169.9762,169.8332,169.8332,6243.0
2019-12-10 14:55:00,189.99,190.08,189.96,190.0,5664.0,169.8153,169.8957,169.7885,169.8242,5664.0
2019-12-10 15:00:00,190.0,190.02,189.84,189.84,5663.0,169.8242,169.8421,169.6812,169.6812,5663.0
2019-12-10 15:05:00,189.82,189.91,189.73,189.77,4409.0,169.6633,169.7438,169.5829,169.6186,4409.0
2019-12-10 15:10:00,189.81,189.99,189.81,189.96,9509.0,169.6544,169.8153,169.6544,169.7885,9509.0
2019-12-10 15:15:00,189.93,190.02,189.87,189.93,5721.0,169.7617,169.8421,169.708,169.7617,5721.0
2019-12-10 15:20:00,189.93,189.93,189.7,189.73,7046.0,169.7617,169.7617,169.5561,169.5829,7046.0
2019-12-10 15:25:00,189.74,189.77,189.59,189.66,2466.0,169.5918,169.6186,169.4578,169.5203,2466.0
2019-12-10 15:30:00,189.62,189.62,189.08,189.16,7148.0,169.4846,169.4846,169.0019,169.0734,7148.0
2019-12-10 15:35:00,189.13,189.3,189.03,189.03,15278.0,169.0466,169.1986,168.9572,168.9572,15278.0
2019-12-10 15:40:00,189.01,189.01,188.72,188.75,24797.0,168.9394,168.9394,168.6801,168.707,24797.0
2019-12-10 15:45:00,188.77,188.88,188.67,188.86,48642.0,168.7248,168.8232,168.6355,168.8053,48642.0
2019-12-10 15:50:00,188.85,188.92,188.69,188.71,30758.0,168.7963,168.8589,168.6533,168.6712,30758.0
2019-12-10 15:55:00,188.69,188.81,188.6,188.7,70048.0,168.6533,168.7606,168.5729,168.6623,70048.0
2019-12-11 09:30:00,188.58,188.81,188.14,188.81,21029.0,168.555,168.7606,168.1617,168.7606,21029.0
2019-12-11 09:35:00,188.75,189.16,188.7,188.91,9420.0,168.707,169.0734,168.6623,168.85,9420.0
2019-12-11 09:40:00,189.03,189.96,189.02,189.96,4200.0,168.9572,169.7885,168.9483,169.7885,4200.0
2019-12-11 09:45:00,189.75,190.3,189.51,190.23,10628.0,169.6008,170.0924,169.3863,170.0298,10628.0
2019-12-11 09:50:00,190.3,190.48,190.12,190.14,9481.0,170.0924,170.2533,169.9315,169.9494,9481.0
2019-12-11 09:55:00,190.22,190.53,190.14,190.21,10140.0,170.0209,170.2979,169.9494,170.0119,10140.0
2019-12-11 10:00:00,190.29,190.29,190.0,190.06,11913.0,170.0834,170.0834,169.8242,169.8779,11913.0
2019-12-11 10:05:00,190.03,190.12,189.86,190.03,4837.0,169.851,169.9315,169.6991,169.851,4837.0
2019-12-11 10:10:00,190.04,190.21,189.83,189.92,5900.0,169.86,170.0119,169.6723,169.7527,5900.0
2019-12-11 10:15:00,189.88,190.1,189.86,190.08,3800.0,169.717,169.9136,169.6991,169.8957,3800.0
2019-12-11 10:20:00,190.11,190.12,189.9,189.99,3400.0,169.9225,169.9315,169.7348,169.8153,3400.0
2019-12-11 10:25:00,189.97,189.98,189.83,189.9,8140.0,169.7974,169.8063,169.6723,169.7348,8140.0
2019-12-11 10:30:00,189.83,189.97,189.83,189.92,7127.0,169.6723,169.7974,169.6723,169.7527,7127.0
2019-12-11 10:35:00,189.9,189.9,189.39,189.39,7213.0,169.7348,169.7348,169.279,169.279,7213.0
2019-12-11 10:40:00,189.21,189.5,189.19,189.19,5350.0,169.1181,169.3773,169.1002,169.1002,5350.0
2019-12-11 10:45:00,189.18,189.18,188.87,188.87,9626.0,169.0913,169.0913,168.8142,168.8142,9626.0
2019-12-11 10:50:00,188.87,188.98,188.78,188.89,15232.0,168.8142,168.9125,168.7338,168.8321,15232.0
2019-12-11 10:55:00,188.89,189.02,188.62,188.95,16644.0,168.8321,168.9483,168.5908,168.8857,16644.0
2019-12-11 11:00:00,188.98,189.22,188.68,189.21,27252.0,168.9125,169.1271,168.6444,169.1181,27252.0
2019-12-11 11:05:00,189.15,189.55,189.06,189.48,5892.0,169.0645,169.422,168.984,169.3594,5892.0
2019-12-11 11:10:00,189.48,189.53,189.35,189.42,4561.0,169.3594,169.4041,169.2432,169.3058,4561.0
2019-12-11 11:15:00,189.41,189.48,189.24,189.33,12123.0,169.2969,169.3594,169.1449,169.2254,12123.0
2019-12-11 11:20:00,189.31,189.32,188.97,189.21,6000.0,169.2075,169.2164,168.9036,169.1181,6000.0
2019-12-11 11:25:00,189.21,189.25,189.04,189.25,12551.0,169.1181,169.1539,168.9662,169.1539,12551.0
2019-12-11 11:30:00,189.24,189.44,189.24,189.34,1905.0,169.1449,169.3237,169.1449,169.2343,1905.0
2019-12-11 11:35:00,189.34,189.49,189.34,189.47,1487.0,169.2343,169.3684,169.2343,169.3505,1487.0
2019-12-11 11:40:00,189.48,189.5,189.27,189.5,15323.0,169.3594,169.3773,169.1717,169.3773,15323.0
2019-12-11 11:45:00,189.53,189.53,189.36,189.4,2602.0,169.4041,169.4041,169.2522,169.2879,2602.0
2019-12-11 11:50:00,189.38,189.52,189.33,189.52,1800.0,169.2701,169.3952,169.2254,169.3952,1800.0
2019-12-11 11:55:00,189.49,189.54,189.47,189.53,2396.0,169.3684,169.4131,169.3505,169.4041,2396.0
2019-12-11 12:00:00,189.61,189.62,189.41,189.44,5918.0,169.4756,169.4846,169.2969,169.3237,5918.0
2019-12-11 12:05:00,189.48,189.57,189.31,189.45,3501.0,169.3594,169.4399,169.2075,169.3326,3501.0
2019-12-11 12:10:00,189.52,189.52,189.36,189.36,8200.0,169.3952,169.3952,169.2522,169.2522,8200.0
2019-12-11 12:15:00,189.33,189.6,189.3,189.6,4000.0,169.2254,169.4667,169.1986,169.4667,4000.0
2019-12-11 12:20:00,189.54,189.54,189.34,189.34,3772.0,169.4131,169.4131,169.2343,169.2343,3772.0
2019-12-11 12:25:00,189.36,189.36,189.1,189.22,1800.0,169.2522,169.2522,169.0198,169.1271,1800.0
2019-12-11 12:30:00,189.2,189.22,189.11,189.16,1500.0,169.1092,169.1271,169.0287,169.0734,1500.0
2019-12-11 12:35:00,189.13,189.21,189.0,189.09,3191.0,169.0466,169.1181,168.9304,169.0109,3191.0
2019-12-11 12:40:00,189.08,189.37,189.07,189.37,3344.0,169.0019,169.2611,168.993,169.2611,3344.0
2019-12-11 12:45:00,189.37,189.78,189.35,189.78,1832.0,169.2611,169.6276,169.2432,169.6276,1832.0
2019-12-11 12:50:00,189.71,189.78,189.47,189.51,5868.0,169.565,169.6276,169.3505,169.3863,5868.0
2019-12-11 12:55:00,189.49,189.6,189.47,189.6,4401.0,169.3684,169.4667,169.3505,169.4667,4401.0
2019-12-11 13:00:00,189.63,189.63,189.46,189.52,3554.0,169.4935,169.4935,169.3416,169.3952,3554.0
2019-12-11 13:05:00,189.47,189.6,189.47,189.56,1700.0,169.3505,169.4667,169.3505,169.4309,1700.0
2019-12-11 13:10:00,189.56,189.62,189.56,189.56,1700.0,169.4309,169.4846,169.4309,169.4309,1700.0
2019-12-11 13:15:00,189.61,189.74,189.58,189.64,4249.0,169.4756,169.5918,169.4488,169.5025,4249.0
2019-12-11 13:20:00,189.63,190.0,189.63,189.95,29271.0,169.4935,169.8242,169.4935,169.7795,29271.0
2019-12-11 13:25:00,189.94,190.06,189.82,190.01,11571.0,169.7706,169.8779,169.6633,169.8332,11571.0
2019-12-11 13:30:00,190.01,190.06,189.88,190.06,3573.0,169.8332,169.8779,169.717,169.8779,3573.0
2019-12-11 13:35:00,190.1,190.12,189.9,190.02,7336.0,169.9136,169.9315,169.7348,169.8421,7336.0
2019-12-11 13:40:00,190.05,190.13,190.04,190.13,3715.0,169.8689,169.9404,169.86,169.9404,3715.0
2019-12-11 13:45:00,190.08,190.13,189.99,190.12,4286.0,169.8957,169.9404,169.8153,169.9315,4286.0
2019-12-11 13:50:00,190.22,190.28,190.13,190.28,6158.0,170.0209,170.0745,169.9404,170.0745,6158.0
2019-12-11 13:55:00,190.31,190.47,190.26,190.28,2600.0,170.1013,170.2443,170.0566,170.0745,2600.0
2019-12-11 14:00:00,190.17,190.3,190.15,190.2,1000.0,169.9762,170.0924,169.9583,170.003,1000.0
2019-12-11 14:05:00,190.17,190.18,189.83,189.93,5431.0,169.9762,169.9851,169.6723,169.7617,5431.0
2019-12-11 14:10:00,189.92,190.1,189.8,189.94,6041.0,169.7527,169.9136,169.6455,169.7706,6041.0
2019-12-11 14:15:00,189.96,190.15,189.94,190.04,5900.0,169.7885,169.9583,169.7706,169.86,5900.0
2019-12-11 14:20:00,190.12,190.22,190.06,190.18,3226.0,169.9315,170.0209,169.8779,169.9851,3226.0
2019-12-11 14:25:00,190.13,190.13,189.96,190.02,3812.0,169.9404,169.9404,169.7885,169.8421,3812.0
2019-12-11 14:30:00,189.99,190.13,189.99,190.08,5711.0,169.8153,169.9404,169.8153,169.8957,5711.0
2019-12-11 14:35:00,190.15,190.3,190.07,190.19,9179.0,169.9583,170.0924,169.8868,169.994,9179.0
2019-12-11 14:40:00,190.11,190.39,190.07,190.29,7182.0,169.9225,170.1728,169.8868,170.0834,7182.0
2019-12-11 14:45:00,190.23,190.27,190.06,190.15,8948.0,170.0298,170.0656,169.8779,169.9583,8948.0
2019-12-11 14:50:00,190.15,190.26,190.08,190.15,4887.0,169.9583,170.0566,169.8957,169.9583,4887.0
2019-12-11 14:55:00,190.21,190.44,190.18,190.42,16098.0,170.0119,170.2175,169.9851,170.1996,16098.0
2019-12-11 15:00:00,190.44,190.72,190.41,190.65,13951.0,170.2175,170.4678,170.1907,170.4052,13951.0
2019-12-11 15:05:00,190.66,190.92,190.64,190.86,33655.0,170.4141,170.6465,170.3963,170.5929,33655.0
2019-12-11 15:10:00,190.84,190.84,190.54,190.61,14077.0,170.575,170.575,170.3069,170.3695,14077.0
2019-12-11 15:15:00,190.63,190.63,190.49,190.54,16470.0,170.3873,170.3873,170.2622,170.3069,16470.0
2019-12-11 15:20:00,190.55,190.63,190.55,190.63,10448.0,170.3158,170.3873,170.3158,170.3873,10448.0
2019-12-11 15:25:00,190.66,190.76,190.36,190.43,18806.0,170.4141,170.5035,170.146,170.2086,18806.0
2019-12-11 15:30:00,190.49,190.55,190.36,190.41,8706.0,170.2622,170.3158,170.146,170.1907,8706.0
2019-12-11 15:35:00,190.37,190.59,190.37,190.49,9075.0,170.1549,170.3516,170.1549,170.2622,9075.0
2019-12-11 15:40:00,190.52,190.66,190.43,190.66,17670.0,170.289,170.4141,170.2086,170.4141,17670.0
2019-12-11 15:45:00,190.67,190.8,190.48,190.49,29323.0,170.4231,170.5393,170.2533,170.2622,29323.0
2019-12-11 15:50:00,190.51,191.01,190.51,190.94,30704.0,170.2801,170.727,170.2801,170.6644,30704.0
2019-12-11 15:55:00,190.98,191.13,190.76,190.99,57457.0,170.7002,170.8342,170.5035,170.7091,57457.0
2019-12-12 09:30:00,190.92,190.92,190.12,190.12,11268.0,170.6465,170.6465,169.9315,169.9315,11268.0
2019-12-12 09:35:00,190.08,192.04,189.76,192.04,3710.0,169.8957,171.6476,169.6097,171.6476,3710.0
2019-12-12 09:40:00,192.25,192.67,191.76,192.66,22346.0,171.8353,172.2107,171.3973,172.2018,22346.0
2019-12-12 09:45:00,192.55,192.99,192.12,192.64,17362.0,172.1034,172.4967,171.7191,172.1839,17362.0
2019-12-12 09:50:00,192.69,192.84,192.42,192.6,6228.0,172.2286,172.3627,171.9872,172.1481,6228.0
2019-12-12 09:55:00,192.8,192.97,192.54,192.8,3988.0,172.3269,172.4788,172.0945,172.3269,3988.0
2019-12-12 10:00:00,192.88,193.53,192.84,193.42,12645.0,172.3984,172.9794,172.3627,172.8811,12645.0
2019-12-12 10:05:00,193.38,193.55,192.98,193.01,7672.0,172.8453,172.9973,172.4878,172.5146,7672.0
2019-12-12 10:10:00,193.06,193.64,193.05,193.64,12518.0,172.5593,173.0777,172.5504,173.0777,12518.0
2019-12-12 10:15:00,193.77,194.06,193.66,193.95,9180.0,173.1939,173.4531,173.0956,173.3548,9180.0
2019-12-12 10:20:00,194.04,194.41,193.68,193.8,57316.0,173.4352,173.7659,173.1135,173.2207,57316.0
2019-12-12 10:25:00,193.86,193.86,193.56,193.59,39681.0,173.2743,173.2743,173.0062,173.033,39681.0
2019-12-12 10:30:00,193.57,193.86,193.52,193.6,17527.0,173.0151,173.2743,172.9704,173.0419,17527.0
2019-12-12 10:35:00,193.57,193.6,193.26,193.55,4800.0,173.0151,173.0419,172.7381,172.9973,4800.0
2019-12-12 10:40:00,193.59,193.69,193.29,193.38,4101.0,173.033,173.1224,172.7649,172.8453,4101.0
2019-12-12 10:45:00,193.2,193.38,193.06,193.21,4065.0,172.6844,172.8453,172.5593,172.6934,4065.0
2019-12-12 10:50:00,193.16,193.63,193.16,193.63,3536.0,172.6487,173.0688,172.6487,173.0688,3536.0
2019-12-12 10:55:00,193.72,193.9,193.7,193.85,7541.0,173.1492,173.3101,173.1313,173.2654,7541.0
2019-12-12 11:00:00,193.84,193.93,193.44,193.49,13007.0,173.2565,173.3369,172.8989,172.9436,13007.0
2019-12-12 11:05:00,193.57,193.83,193.57,193.73,7958.0,173.0151,173.2475,173.0151,173.1581,7958.0
2019-12-12 11:10:00,193.66,193.67,193.24,193.25,14017.0,173.0956,173.1045,172.7202,172.7291,14017.0
2019-12-12 11:15:00,193.15,193.22,192.89,193.02,8895.0,172.6397,172.7023,172.4073,172.5235,8895.0
2019-12-12 11:20:00,193.01,193.01,192.5,192.54,7383.0,172.5146,172.5146,172.0588,172.0945,7383.0
2019-12-12 11:25:00,192.46,192.48,192.08,192.08,9328.0,172.023,172.0409,171.6834,171.6834,9328.0
2019-12-12 11:30:00,191.95,192.3,191.93,192.12,4644.0,171.5672,171.88,171.5493,171.7191,4644.0
2019-12-12 11:35:00,192.14,192.46,192.1,192.4,12126.0,171.737,172.023,171.7012,171.9694,12126.0
2019-12-12 11:40:00,192.38,192.38,192.14,192.19,10594.0,171.9515,171.9515,171.737,171.7817,10594.0
2019-12-12 11:45:00,192.11,192.22,192.07,192.1,3939.0,171.7102,171.8085,171.6744,171.7012,3939.0
2019-12-12 11:50:00,192.06,192.22,191.87,191.87,9892.0,171.6655,171.8085,171.4957,171.4957,9892.0
2019-12-12 11:55:00,191.78,191.93,191.45,191.67,9250.0,171.4152,171.5493,171.1203,171.3169,9250.0
2019-12-12 12:00:00,191.67,191.7,191.45,191.47,8844.0,171.3169,171.3437,171.1203,171.1381,8844.0
2019-12-12 12:05:00,191.47,191.53,191.42,191.48,10289.0,171.1381,171.1918,171.0934,171.1471,10289.0
2019-12-12 12:10:00,191.48,191.48,191.16,191.16,7131.0,171.1471,171.1471,170.861,170.861,7131.0
2019-12-12 12:15:00,191.2,191.25,190.85,190.97,11004.0,170.8968,170.9415,170.584,170.6912,11004.0
2019-12-12 12:20:00,190.93,190.99,190.51,190.61,12246.0,170.6555,170.7091,170.2801,170.3695,12246.0
2019-12-12 12:25:00,190.61,190.79,190.54,190.66,9286.0,170.3695,170.5303,170.3069,170.4141,9286.0
2019-12-12 12:30:00,190.66,191.19,190.63,191.1,4591.0,170.4141,170.8879,170.3873,170.8074,4591.0
2019-12-12 12:35:00,191.08,191.2,190.96,190.96,3227.0,170.7895,170.8968,170.6823,170.6823,3227.0
2019-12-12 12:40:00,191.01,191.09,191.0,191.09,2910.0,170.727,170.7985,170.718,170.7985,2910.0
2019-12-12 12:45:00,191.14,191.19,191.06,191.06,6975.0,170.8432,170.8879,170.7717,170.7717,6975.0
2019-12-12 12:50:00,191.06,191.09,190.83,190.83,7770.0,170.7717,170.7985,170.5661,170.5661,7770.0
2019-12-12 12:55:00,190.82,190.87,190.42,190.46,29964.0,170.5572,170.6018,170.1996,170.2354,29964.0
2019-12-12 13:00:00,190.42,190.67,190.42,190.66,9456.0,170.1996,170.4231,170.1996,170.4141,9456.0
2019-12-12 13:05:00,190.62,190.73,190.3,190.3,11020.0,170.3784,170.4767,170.0924,170.0924,11020.0
2019-12-12 13:10:00,190.39,190.54,190.25,190.44,21760.0,170.1728,170.3069,170.0477,170.2175,21760.0
2019-12-12 13:15:00,190.43,190.49,190.4,190.49,3346.0,170.2086,170.2622,170.1817,170.2622,3346.0
2019-12-12 13:20:00,190.46,190.48,189.92,190.03,9300.0,170.2354,170.2533,169.7527,169.851,9300.0
2019-12-12 13:25:00,190.06,190.06,189.91,190.0,4777.0,169.8779,169.8779,169.7438,169.8242,4777.0
2019-12-12 13:30:00,190.1,190.11,189.95,189.98,5935.0,169.9136,169.9225,169.7795,169.8063,5935.0
2019-12-12 13:35:00,189.97,189.99,189.78,189.97,4727.0,169.7974,169.8153,169.6276,169.7974,4727.0
2019-12-12 13:40:00,190.03,190.33,189.99,190.16,16075.0,169.851,170.1192,169.8153,169.9672,16075.0
2019-12-12 13:45:00,190.17,190.22,189.94,189.99,13028.0,169.9762,170.0209,169.7706,169.8153,13028.0
2019-12-12 13:50:00,189.95,190.08,189.88,189.94,13496.0,169.7795,169.8957,169.717,169.7706,13496.0
2019-12-12 13:55:00,189.94,189.99,189.83,189.92,13443.0,169.7706,169.8153,169.6723,169.7527,13443.0
2019-12-12 14:00:00,189.91,189.98,189.69,189.83,7760.0,169.7438,169.8063,169.5471,169.6723,7760.0
2019-12-12 14:05:00,189.78,190.0,189.75,189.96,11535.0,169.6276,169.8242,169.6008,169.7885,11535.0
2019-12-12 14:10:00,189.96,190.32,189.96,190.24,54257.0,169.7885,170.1102,169.7885,170.0387,54257.0
2019-12-12 14:15:00,190.17,190.31,190.15,190.21,6707.0,169.9762,170.1013,169.9583,170.0119,6707.0
2019-12-12 14:20:00,190.25,190.26,190.01,190.04,9627.0,170.0477,170.0566,169.8332,169.86,9627.0
2019-12-12 14:25:00,190.01,190.04,189.92,189.99,16979.0,169.8332,169.86,169.7527,169.8153,16979.0
2019-12-12 14:30:00,190.08,191.97,189.99,191.37,52286.0,169.8957,171.585,169.8153,171.0487,52286.0
2019-12-12 14:35:00,191.3,191.35,190.89,190.97,20414.0,170.9862,171.0309,170.6197,170.6912,20414.0
2019-12-12 14:40:00,190.97,191.23,190.9,191.05,16503.0,170.6912,170.9236,170.6287,170.7627,16503.0
2019-12-12 14:45:00,191.02,191.03,190.69,190.69,8296.0,170.7359,170.7449,170.441,170.441,8296.0
2019-12-12 14:50:00,190.73,191.0,190.58,191.0,16926.0,170.4767,170.718,170.3426,170.718,16926.0
2019-12-12 14:55:00,191.06,191.22,191.0,191.14,10989.0,170.7717,170.9147,170.718,170.8432,10989.0
2019-12-12 15:00:00,191.11,191.4,191.1,191.28,12705.0,170.8164,171.0756,170.8074,170.9683,12705.0
2019-12-12 15:05:00,191.29,191.54,191.21,191.44,40956.0,170.9772,171.2007,170.9057,171.1113,40956.0
2019-12-12 15:10:00,191.44,191.44,191.14,191.18,36789.0,171.1113,171.1113,170.8432,170.8789,36789.0
2019-12-12 15:15:00,191.18,191.21,190.98,191.11,39496.0,170.8789,170.9057,170.7002,170.8164,39496.0
2019-12-12 15:20:00,191.11,191.14,190.98,191.04,28392.0,170.8164,170.8432,170.7002,170.7538,28392.0
2019-12-12 15:25:00,191.03,191.13,190.92,191.0,25110.0,170.7449,170.8342,170.6465,170.718,25110.0
2019-12-12 15:30:00,191.0,191.0,190.56,190.62,17030.0,170.718,170.718,170.3248,170.3784,17030.0
2019-12-12 15:35:00,190.61,190.7,190.45,190.59,24018.0,170.3695,170.4499,170.2264,170.3516,24018.0
2019-12-12 15:40:00,190.59,190.65,190.38,190.48,23534.0,170.3516,170.4052,170.1639,170.2533,23534.0
2019-12-12 15:45:00,190.49,190.79,190.4,190.63,30703.0,170.2622,170.5303,170.1817,170.3873,30703.0
2019-12-12 15:50:00,190.68,190.71,190.48,190.49,36790.0,170.432,170.4588,170.2533,170.2622,36790.0
2019-12-12 15:55:00,190.47,190.5,190.28,190.48,87864.0,170.2443,170.2711,170.0745,170.2533,87864.0
2019-12-13 09:30:00,189.57,190.09,188.59,188.59,34708.0,169.4399,169.9047,168.564,168.564,34708.0
2019-12-13 09:35:00,188.77,189.56,188.44,188.86,10509.0,168.7248,169.4309,168.4299,168.8053,10509.0
2019-12-13 09:40:00,188.85,189.24,188.44,189.03,9241.0,168.7963,169.1449,168.4299,168.9572,9241.0
2019-12-13 09:45:00,189.03,189.35,188.99,189.33,13929.0,168.9572,169.2432,168.9215,169.2254,13929.0
2019-12-13 09:50:00,189.51,190.08,189.3,190.0,9123.0,169.3863,169.8957,169.1986,169.8242,9123.0
2019-12-13 09:55:00,189.94,190.1,189.67,189.87,7918.0,169.7706,169.9136,169.5293,169.708,7918.0
2019-12-13 10:00:00,189.78,191.43,189.56,191.43,16112.0,169.6276,171.1024,169.4309,171.1024,16112.0
2019-12-13 10:05:00,191.44,191.61,190.77,190.93,11764.0,171.1113,171.2633,170.5125,170.6555,11764.0
2019-12-13 10:10:00,190.99,191.38,190.97,191.21,19505.0,170.7091,171.0577,170.6912,170.9057,19505.0
2019-12-13 10:15:00,191.22,191.53,191.0,191.53,9650.0,170.9147,171.1918,170.718,171.1918,9650.0
2019-12-13 10:20:00,191.5,191.8,191.33,191.58,13354.0,171.1649,171.4331,171.013,171.2364,13354.0
2019-12-13 10:25:00,191.58,191.91,191.33,191.39,28284.0,171.2364,171.5314,171.013,171.0666,28284.0
2019-12-13 10:30:00,191.19,191.55,190.7,191.16,35595.0,170.8879,171.2096,170.4499,170.861,35595.0
2019-12-13 10:35:00,191.24,191.26,190.37,190.85,61934.0,170.9326,170.9504,170.1549,170.584,61934.0
2019-12-13 10:40:00,190.85,191.37,190.77,191.06,16209.0,170.584,171.0487,170.5125,170.7717,16209.0
2019-12-13 10:45:00,191.06,191.46,190.96,191.19,12059.0,170.7717,171.1292,170.6823,170.8879,12059.0
2019-12-13 10:50:00,191.25,191.33,190.76,190.84,8691.0,170.9415,171.013,170.5035,170.575,8691.0
2019-12-13 10:55:00,190.89,191.11,190.67,190.89,19553.0,170.6197,170.8164,170.4231,170.6197,19553.0
2019-12-13 11:00:00,190.87,190.87,190.4,190.45,15712.0,170.6018,170.6018,170.1817,170.2264,15712.0
2019-12-13 11:05:00,190.47,190.83,190.47,190.83,6547.0,170.2443,170.5661,170.2443,170.5661,6547.0
2019-12-13 11:10:00,190.96,191.15,190.72,190.82,8950.0,170.6823,170.8521,170.4678,170.5572,8950.0
2019-12-13 11:15:00,190.75,190.8,189.98,190.24,14064.0,170.4946,170.5393,169.8063,170.0387,14064.0
2019-12-13 11:20:00,190.19,190.22,189.83,189.83,9855.0,169.994,170.0209,169.6723,169.6723,9855.0
2019-12-13 11:25:00,189.84,189.96,189.7,189.81,7370.0,169.6812,169.7885,169.5561,169.6544,7370.0
2019-12-13 11:30:00,189.85,190.27,189.83,190.16,7500.0,169.6902,170.0656,169.6723,169.9672,7500.0
2019-12-13 11:35:00,190.17,190.44,190.04,190.44,8510.0,169.9762,170.2175,169.86,170.2175,8510.0
2019-12-13 11:40:00,190.44,190.44,189.92,190.28,4529.0,170.2175,170.2175,169.7527,170.0745,4529.0
2019-12-13 11:45:00,190.19,190.34,190.09,190.09,9956.0,169.994,170.1281,169.9047,169.9047,9956.0
2019-12-13 11:50:00,190.17,190.51,190.16,190.33,9601.0,169.9762,170.2801,169.9672,170.1192,9601.0
2019-12-13 11:55:00,190.33,190.51,190.32,190.5,4407.0,170.1192,170.2801,170.1102,170.2711,4407.0
2019-12-13 12:00:00,190.49,190.58,190.44,190.46,6512.0,170.2622,170.3426,170.2175,170.2354,6512.0
2019-12-13 12:05:00,190.46,190.46,190.21,190.22,6337.0,170.2354,170.2354,170.0119,170.0209,6337.0
2019-12-13 12:10:00,190.26,190.26,189.84,190.03,7591.0,170.0566,170.0566,169.6812,169.851,7591.0
2019-12-13 12:15:00,190.08,190.14,189.98,190.03,4700.0,169.8957,169.9494,169.8063,169.851,4700.0
2019-12-13 12:20:00,190.04,190.04,189.82,190.03,6746.0,169.86,169.86,169.6633,169.851,6746.0
2019-12-13 12:25:00,190.06,190.24,190.06,190.24,4260.0,169.8779,170.0387,169.8779,170.0387,4260.0
2019-12-13 12:30:00,190.28,190.32,190.08,190.08,4723.0,170.0745,170.1102,169.8957,169.8957,4723.0
2019-12-13 12:35:00,190.13,190.19,190.08,190.17,6644.0,169.9404,169.994,169.8957,169.9762,6644.0
2019-12-13 12:40:00,190.18,190.19,189.78,189.82,9389.0,169.9851,169.994,169.6276,169.6633,9389.0
2019-12-13 12:45:00,189.87,190.07,189.82,190.03,13452.0,169.708,169.8868,169.6633,169.851,13452.0
2019-12-13 12:50:00,189.98,190.02,189.84,190.02,5765.0,169.8063,169.8421,169.6812,169.8421,5765.0
2019-12-13 12:55:00,189.92,190.59,189.92,190.59,6890.0,169.7527,170.3516,169.7527,170.3516,6890.0
2019-12-13 13:00:00,190.52,190.65,190.43,190.47,9050.0,170.289,170.4052,170.2086,170.2443,9050.0
2019-12-13 13:05:00,190.47,190.87,190.45,190.76,7055.0,170.2443,170.6018,170.2264,170.5035,7055.0
2019-12-13 13:10:00,190.85,190.85,190.67,190.85,4550.0,170.584,170.584,170.4231,170.584,4550.0
2019-12-13 13:15:00,190.9,190.9,190.63,190.79,16268.0,170.6287,170.6287,170.3873,170.5303,16268.0
2019-12-13 13:20:00,190.79,190.9,190.76,190.9,5839.0,170.5303,170.6287,170.5035,170.6287,5839.0
2019-12-13 13:25:00,190.94,191.03,190.92,191.03,10133.0,170.6644,170.7449,170.6465,170.7449,10133.0
2019-12-13 13:30:00,191.05,191.22,191.02,191.22,15272.0,170.7627,170.9147,170.7359,170.9147,15272.0
2019-12-13 13:35:00,191.23,191.38,191.21,191.31,9928.0,170.9236,171.0577,170.9057,170.9951,9928.0
2019-12-13 13:40:00,191.33,191.33,191.11,191.13,4825.0,171.013,171.013,170.8164,170.8342,4825.0
2019-12-13 13:45:00,190.92,191.03,190.76,190.85,7350.0,170.6465,170.7449,170.5035,170.584,7350.0
2019-12-13 13:50:00,190.83,191.1,190.77,191.06,4637.0,170.5661,170.8074,170.5125,170.7717,4637.0
2019-12-13 13:55:00,191.0,191.09,191.0,191.0,6411.0,170.718,170.7985,170.718,170.718,6411.0
2019-12-13 14:00:00,191.02,191.13,190.88,191.02,5693.0,170.7359,170.8342,170.6108,170.7359,5693.0
2019-12-13 14:05:00,191.01,191.12,190.92,191.12,4203.0,170.727,170.8253,170.6465,170.8253,4203.0
2019-12-13 14:10:00,191.09,191.16,191.06,191.11,6632.0,170.7985,170.861,170.7717,170.8164,6632.0
2019-12-13 14:15:00,191.12,191.3,191.11,191.2,5815.0,170.8253,170.9862,170.8164,170.8968,5815.0
2019-12-13 14:20:00,191.24,191.28,191.16,191.18,4201.0,170.9326,170.9683,170.861,170.8789,4201.0
2019-12-13 14:25:00,191.21,191.4,191.21,191.37,7066.0,170.9057,171.0756,170.9057,171.0487,7066.0
2019-12-13 14:30:00,191.38,191.42,190.83,190.9,6772.0,171.0577,171.0934,170.5661,170.6287,6772.0
2019-12-13 14:35:00,190.86,190.99,190.78,190.87,5246.0,170.5929,170.7091,170.5214,170.6018,5246.0
2019-12-13 14:40:00,190.87,190.95,190.81,190.95,4300.0,170.6018,170.6733,170.5482,170.6733,4300.0
2019-12-13 14:45:00,190.97,190.97,190.91,190.94,6527.0,170.6912,170.6912,170.6376,170.6644,6527.0
2019-12-13 14:50:00,190.93,190.97,190.87,190.91,6141.0,170.6555,170.6912,170.6018,170.6376,6141.0
2019-12-13 14:55:00,190.96,190.98,190.84,190.84,5180.0,170.6823,170.7002,170.575,170.575,5180.0
2019-12-13 15:00:00,190.87,190.92,190.83,190.85,7492.0,170.6018,170.6465,170.5661,170.584,7492.0
2019-12-13 15:05:00,190.81,190.84,190.62,190.62,8283.0,170.5482,170.575,170.3784,170.3784,8283.0
2019-12-13 15:10:00,190.59,190.76,190.55,190.63,6960.0,170.3516,170.5035,170.3158,170.3873,6960.0
2019-12-13 15:15:00,190.63,190.68,190.49,190.49,6448.0,170.3873,170.432,170.2622,170.2622,6448.0
2019-12-13 15:20:00,190.49,190.54,190.33,190.37,14964.0,170.2622,170.3069,170.1192,170.1549,14964.0
2019-12-13 15:25:00,190.41,190.49,190.31,190.36,13913.0,170.1907,170.2622,170.1013,170.146,13913.0
2019-12-13 15:30:00,190.4,190.65,190.4,190.59,14490.0,170.1817,170.4052,170.1817,170.3516,14490.0
2019-12-13 15:35:00,190.6,190.8,190.6,190.79,12892.0,170.3605,170.5393,170.3605,170.5303,12892.0
2019-12-13 15:40:00,190.77,190.88,190.63,190.64,24437.0,170.5125,170.6108,170.3873,170.3963,24437.0
2019-12-13 15:45:00,190.66,190.69,190.35,190.37,20651.0,170.4141,170.441,170.1371,170.1549,20651.0
2019-12-13 15:50:00,190.38,190.6,190.2,190.2,36318.0,170.1639,170.3605,170.003,170.003,36318.0
2019-12-13 15:55:00,190.17,190.37,189.93,190.05,124319.0,169.9762,170.1549,169.7617,169.8689,124319.0
2019-12-16 09:30:00,192.79,193.64,192.79,193.33,40600.0,172.318,173.0777,172.318,172.8006,40600.0
2019-12-16 09:35:00,193.32,193.6,192.97,193.0,17839.0,172.7917,173.0419,172.4788,172.5057,17839.0
2019-12-16 09:40:00,192.79,193.01,192.54,192.74,16752.0,172.318,172.5146,172.0945,172.2733,16752.0
2019-12-16 09:45:00,192.76,192.92,192.33,192.88,6623.0,172.2911,172.4342,171.9068,172.3984,6623.0
2019-12-16 09:50:00,192.71,192.72,191.97,192.12,4760.0,172.2465,172.2554,171.585,171.7191,4760.0
2019-12-16 09:55:00,192.06,192.29,191.82,191.98,3338.0,171.6655,171.8711,171.451,171.594,3338.0
2019-12-16 10:00:00,192.0,192.42,192.0,192.42,4891.0,171.6118,171.9872,171.6118,171.9872,4891.0
2019-12-16 10:05:00,192.44,192.5,192.05,192.32,9361.0,172.0051,172.0588,171.6565,171.8979,9361.0
2019-12-16 10:10:00,192.56,192.56,192.12,192.23,9766.0,172.1124,172.1124,171.7191,171.8174,9766.0
2019-12-16 10:15:00,192.24,192.4,191.92,192.27,4584.0,171.8264,171.9694,171.5403,171.8532,4584.0
2019-12-16 10:20:00,192.27,192.47,192.19,192.36,20468.0,171.8532,172.0319,171.7817,171.9336,20468.0
2019-12-16 10:25:00,192.42,192.42,192.03,192.05,13347.0,171.9872,171.9872,171.6387,171.6565,13347.0
2019-12-16 10:30:00,192.05,192.09,191.74,191.74,7755.0,171.6565,171.6923,171.3795,171.3795,7755.0
2019-12-16 10:35:00,191.74,191.77,191.55,191.74,9875.0,171.3795,171.4063,171.2096,171.3795,9875.0
2019-12-16 10:40:00,191.79,191.85,191.45,191.52,8521.0,171.4241,171.4778,171.1203,171.1828,8521.0
2019-12-16 10:45:00,191.52,191.59,191.38,191.42,6688.0,171.1828,171.2454,171.0577,171.0934,6688.0
2019-12-16 10:50:00,191.47,191.51,191.16,191.21,6242.0,171.1381,171.1739,170.861,170.9057,6242.0
2019-12-16 10:55:00,191.16,191.38,191.1,191.24,5799.0,170.861,171.0577,170.8074,170.9326,5799.0
2019-12-16 11:00:00,191.21,191.22,190.94,190.95,6805.0,170.9057,170.9147,170.6644,170.6733,6805.0
2019-12-16 11:05:00,190.96,190.96,190.77,190.86,8830.0,170.6823,170.6823,170.5125,170.5929,8830.0
2019-12-16 11:10:00,190.84,191.22,190.76,191.06,8429.0,170.575,170.9147,170.5035,170.7717,8429.0
2019-12-16 11:15:00,191.03,191.11,190.96,191.0,6954.0,170.7449,170.8164,170.6823,170.718,6954.0
2019-12-16 11:20:00,191.02,191.02,190.87,190.96,7939.0,170.7359,170.7359,170.6018,170.6823,7939.0
2019-12-16 11:25:00,190.95,191.02,190.9,190.99,11609.0,170.6733,170.7359,170.6287,170.7091,11609.0
2019-12-16 11:30:00,190.96,191.0,190.8,190.88,6663.0,170.6823,170.718,170.5393,170.6108,6663.0
2019-12-16 11:35:00,190.88,190.95,190.8,190.85,7004.0,170.6108,170.6733,170.5393,170.584,7004.0
2019-12-16 11:40:00,190.9,191.02,190.89,190.95,3387.0,170.6287,170.7359,170.6197,170.6733,3387.0
2019-12-16 11:45:00,190.98,190.98,190.75,190.89,16086.0,170.7002,170.7002,170.4946,170.6197,16086.0
2019-12-16 11:50:00,190.96,190.96,190.77,190.88,3992.0,170.6823,170.6823,170.5125,170.6108,3992.0
2019-12-16 11:55:00,190.93,191.09,190.93,190.97,3741.0,170.6555,170.7985,170.6555,170.6912,3741.0
2019-12-16 12:00:00,190.97,191.16,190.94,191.11,6038.0,170.6912,170.861,170.6644,170.8164,6038.0
2019-12-16 12:05:00,191.14,191.23,191.11,191.12,5505.0,170.8432,170.9236,170.8164,170.8253,5505.0
2019-12-16 12:10:00,191.12,191.4,191.1,191.4,3110.0,170.8253,171.0756,170.8074,171.0756,3110.0
2019-12-16 12:15:00,191.38,191.38,191.2,191.24,9720.0,171.0577,171.0577,170.8968,170.9326,9720.0
2019-12-16 12:20:00,191.24,191.25,191.15,191.19,9925.0,170.9326,170.9415,170.8521,170.8879,9925.0
2019-12-16 12:25:00,191.18,191.22,191.17,191.2,2023.0,170.8789,170.9147,170.87,170.8968,2023.0
2019-12-16 12:30:00,191.18,191.18,191.07,191.08,3732.0,170.8789,170.8789,170.7806,170.7895,3732.0
2019-12-16 12:35:00,191.01,191.06,190.97,190.99,2200.0,170.727,170.7717,170.6912,170.7091,2200.0
2019-12-16 12:40:00,190.97,190.99,190.86,190.93,4678.0,170.6912,170.7091,170.5929,170.6555,4678.0
2019-12-16 12:45:00,190.9,190.99,190.84,190.88,6363.0,170.6287,170.7091,170.575,170.6108,6363.0
2019-12-16 12:50:00,190.84,190.98,190.8,190.81,3700.0,170.575,170.7002,170.5393,170.5482,3700.0
2019-12-16 12:55:00,190.79,190.8,190.71,190.73,3243.0,170.5303,170.5393,170.4588,170.4767,3243.0
2019-12-16 13:00:00,190.75,190.86,190.64,190.86,3113.0,170.4946,170.5929,170.3963,170.5929,3113.0
2019-12-16 13:05:00,190.89,191.05,190.83,191.04,3768.0,170.6197,170.7627,170.5661,170.7538,3768.0
2019-12-16 13:10:00,191.03,191.03,190.91,190.91,5079.0,170.7449,170.7449,170.6376,170.6376,5079.0
2019-12-16 13:15:00,190.9,190.9,190.82,190.86,3908.0,170.6287,170.6287,170.5572,170.5929,3908.0
2019-12-16 13:20:00,190.84,191.02,190.79,190.98,3315.0,170.575,170.7359,170.5303,170.7002,3315.0
2019-12-16 13:25:00,190.99,191.09,190.97,190.97,4999.0,170.7091,170.7985,170.6912,170.6912,4999.0
2019-12-16 13:30:00,190.99,190.99,190.88,190.88,2699.0,170.7091,170.7091,170.6108,170.6108,2699.0
2019-12-16 13:35:00,190.9,190.92,190.76,190.8,4206.0,170.6287,170.6465,170.5035,170.5393,4206.0
2019-12-16 13:40:00,190.83,190.89,190.75,190.8,5728.0,170.5661,170.6197,170.4946,170.5393,5728.0
2019-12-16 13:45:00,190.76,190.82,190.75,190.78,5842.0,170.5035,170.5572,170.4946,170.5214,5842.0
2019-12-16 13:50:00,190.82,190.83,190.73,190.75,5442.0,170.5572,170.5661,170.4767,170.4946,5442.0
2019-12-16 13:55:00,190.75,190.81,190.65,190.65,5311.0,170.4946,170.5482,170.4052,170.4052,5311.0
2019-12-16 14:00:00,190.66,190.95,190.66,190.89,8554.0,170.4141,170.6733,170.4141,170.6197,8554.0
2019-12-16 14:05:00,190.89,190.97,190.63,190.71,30959.0,170.6197,170.6912,170.3873,170.4588,30959.0
2019-12-16 14:10:00,190.75,190.77,190.63,190.65,6706.0,170.4946,170.5125,170.3873,170.4052,6706.0
2019-12-16 14:15:00,190.62,190.82,190.62,190.79,6643.0,170.3784,170.5572,170.3784,170.5303,6643.0
2019-12-16 14:20:00,190.85,190.85,190.67,190.67,5238.0,170.584,170.584,170.4231,170.4231,5238.0
2019-12-16 14:25:00,190.67,190.71,190.49,190.52,4420.0,170.4231,170.4588,170.2622,170.289,4420.0
2019-12-16 14:30:00,190.48,190.6,190.35,190.57,15272.0,170.2533,170.3605,170.1371,170.3337,15272.0
2019-12-16 14:35:00,190.57,190.57,190.25,190.31,27038.0,170.3337,170.3337,170.0477,170.1013,27038.0
2019-12-16 14:40:00,190.28,190.39,190.21,190.35,9683.0,170.0745,170.1728,170.0119,170.1371,9683.0
2019-12-16 14:45:00,190.39,190.41,190.3,190.33,10699.0,170.1728,170.1907,170.0924,170.1192,10699.0
2019-12-16 14:50:00,190.33,190.41,190.19,190.19,11934.0,170.1192,170.1907,169.994,169.994,11934.0
2019-12-16 14:55:00,190.19,190.23,190.09,190.13,9868.0,169.994,170.0298,169.9047,169.9404,9868.0
2019-12-16 15:00:00,190.17,190.48,190.14,190.43,7500.0,169.9762,170.2533,169.9494,170.2086,7500.0
2019-12-16 15:05:00,190.43,190.51,190.34,190.39,8410.0,170.2086,170.2801,170.1281,170.1728,8410.0
2019-12-16 15:10:00,190.39,190.53,190.33,190.43,7204.0,170.1728,170.2979,170.1192,170.2086,7204.0
2019-12-16 15:15:00,190.48,190.48,190.35,190.46,15346.0,170.2533,170.2533,170.1371,170.2354,15346.0
2019-12-16 15:20:00,190.46,190.64,190.42,190.59,7449.0,170.2354,170.3963,170.1996,170.3516,7449.0
2019-12-16 15:25:00,190.59,190.61,190.34,190.41,9011.0,170.3516,170.3695,170.1281,170.1907,9011.0
2019-12-16 15:30:00,190.39,190.64,190.36,190.63,16214.0,170.1728,170.3963,170.146,170.3873,16214.0
2019-12-16 15:35:00,190.63,190.68,190.5,190.5,9492.0,170.3873,170.432,170.2711,170.2711,9492.0
2019-12-16 15:40:00,190.48,190.5,190.36,190.39,16183.0,170.2533,170.2711,170.146,170.1728,16183.0
2019-12-16 15:45:00,190.39,190.54,190.26,190.37,17235.0,170.1728,170.3069,170.0566,170.1549,17235.0
2019-12-16 15:50:00,190.47,190.52,190.39,190.52,22848.0,170.2443,170.289,170.1728,170.289,22848.0
2019-12-16 15:55:00,190.49,190.65,190.43,190.5,39563.0,170.2622,170.4052,170.2086,170.2711,39563.0
2019-12-17 09:30:00,191.3,191.48,190.96,191.2,24110.0,170.9862,171.1471,170.6823,170.8968,24110.0
2019-12-17 09:35:00,191.25,192.18,191.25,192.18,12240.0,170.9415,171.7727,170.9415,171.7727,12240.0
2019-12-17 09:40:00,192.16,192.55,191.97,192.38,19869.0,171.7549,172.1034,171.585,171.9515,19869.0
2019-12-17 09:45:00,192.35,192.75,192.23,192.75,8420.0,171.9247,172.2822,171.8174,172.2822,8420.0
2019-12-17 09:50:00,192.83,192.94,192.42,192.62,13226.0,172.3537,172.452,171.9872,172.166,13226.0
2019-12-17 09:55:00,192.68,192.68,191.95,192.25,16295.0,172.2196,172.2196,171.5672,171.8353,16295.0
2019-12-17 10:00:00,192.24,192.66,191.76,192.35,10134.0,171.8264,172.2018,171.3973,171.9247,10134.0
2019-12-17 10:05:00,192.41,192.71,192.41,192.55,7408.0,171.9783,172.2465,171.9783,172.1034,7408.0
2019-12-17 10:10:00,192.62,192.8,192.52,192.74,5515.0,172.166,172.3269,172.0766,172.2733,5515.0
2019-12-17 10:15:00,192.74,192.98,192.55,192.83,16150.0,172.2733,172.4878,172.1034,172.3537,16150.0
2019-12-17 10:20:00,192.86,193.2,192.85,193.2,6327.0,172.3805,172.6844,172.3716,172.6844,6327.0
2019-12-17 10:25:00,193.22,193.25,193.09,193.12,11300.0,172.7023,172.7291,172.5861,172.6129,11300.0
2019-12-17 10:30:00,193.04,193.08,192.85,192.86,6348.0,172.5414,172.5772,172.3716,172.3805,6348.0
2019-12-17 10:35:00,192.9,192.94,192.59,192.65,10229.0,172.4163,172.452,172.1392,172.1928,10229.0
2019-12-17 10:40:00,192.65,192.82,192.56,192.56,10360.0,172.1928,172.3448,172.1124,172.1124,10360.0
2019-12-17 10:45:00,192.6,192.61,192.11,192.15,22472.0,172.1481,172.1571,171.7102,171.7459,22472.0
2019-12-17 10:50:00,192.23,192.32,192.15,192.17,5185.0,171.8174,171.8979,171.7459,171.7638,5185.0
2019-12-17 10:55:00,192.19,192.48,192.03,192.34,4880.0,171.7817,172.0409,171.6387,171.9157,4880.0
2019-12-17 11:00:00,192.33,192.38,192.11,192.17,5566.0,171.9068,171.9515,171.7102,171.7638,5566.0
2019-12-17 11:05:00,192.21,192.23,192.11,192.16,21307.0,171.7995,171.8174,171.7102,171.7549,21307.0
2019-12-17 11:10:00,192.16,192.21,192.05,192.15,12910.0,171.7549,171.7995,171.6565,171.7459,12910.0
2019-12-17 11:15:00,192.17,192.24,192.09,192.15,5637.0,171.7638,171.8264,171.6923,171.7459,5637.0
2019-12-17 11:20:00,192.14,192.14,191.97,192.02,6121.0,171.737,171.737,171.585,171.6297,6121.0
2019-12-17 11:25:00,192.01,192.05,191.97,192.03,3768.0,171.6208,171.6565,171.585,171.6387,3768.0
2019-12-17 11:30:00,192.04,192.05,191.9,191.95,6813.0,171.6476,171.6565,171.5225,171.5672,6813.0
2019-12-17 11:35:00,191.91,192.21,191.91,192.09,5688.0,171.5314,171.7995,171.5314,171.6923,5688.0
2019-12-17 11:40:00,192.06,192.18,192.06,192.18,3024.0,171.6655,171.7727,171.6655,171.7727,3024.0
2019-12-17 11:45:00,192.21,192.37,192.21,192.33,4306.0,171.7995,171.9426,171.7995,171.9068,4306.0
2019-12-17 11:50:00,192.36,192.52,192.36,192.49,4311.0,171.9336,172.0766,171.9336,172.0498,4311.0
2019-12-17 11:55:00,192.47,192.63,192.43,192.48,5007.0,172.0319,172.175,171.9962,172.0409,5007.0
2019-12-17 12:00:00,192.51,192.53,192.41,192.47,5491.0,172.0677,172.0856,171.9783,172.0319,5491.0
2019-12-17 12:05:00,192.48,192.58,192.41,192.43,7443.0,172.0409,172.1303,171.9783,171.9962,7443.0
2019-12-17 12:10:00,192.43,192.45,192.36,192.36,7562.0,171.9962,172.0141,171.9336,171.9336,7562.0
2019-12-17 12:15:00,192.35,192.35,192.22,192.22,3838.0,171.9247,171.9247,171.8085,171.8085,3838.0
2019-12-17 12:20:00,192.2,192.25,192.16,192.24,4617.0,171.7906,171.8353,171.7549,171.8264,4617.0
2019-12-17 12:25:00,192.21,192.27,192.2,192.23,2930.0,171.7995,171.8532,171.7906,171.8174,2930.0
2019-12-17 12:30:00,192.24,192.24,192.18,192.22,2996.0,171.8264,171.8264,171.7727,171.8085,2996.0
2019-12-17 12:35:00,192.23,192.27,192.18,192.21,2524.0,171.8174,171.8532,171.7727,171.7995,2524.0
2019-12-17 12:40:00,192.22,192.26,192.19,192.2,2894.0,171.8085,171.8442,171.7817,171.7906,2894.0
2019-12-17 12:45:00,192.21,192.26,192.19,192.2,4102.0,171.7995,171.8442,171.7817,171.7906,4102.0
2019-12-17 12:50:00,192.21,192.28,192.19,192.25,7831.0,171.7995,171.8621,171.7817,171.8353,7831.0
2019-12-17 12:55:00,192.27,192.39,192.26,192.3,2817.0,171.8532,171.9604,171.8442,171.88,2817.0
2019-12-17 13:00:00,192.27,192.33,192.05,192.05,50899.0,171.8532,171.9068,171.6565,171.6565,50899.0
2019-12-17 13:05:00,192.05,192.11,191.76,191.81,15237.0,171.6565,171.7102,171.3973,171.442,15237.0
2019-12-17 13:10:00,191.9,191.91,191.81,191.9,2595.0,171.5225,171.5314,171.442,171.5225,2595.0
2019-12-17 13:15:00,191.9,191.93,191.74,191.77,3812.0,171.5225,171.5493,171.3795,171.4063,3812.0
2019-12-17 13:20:00,191.74,191.76,191.65,191.65,9267.0,171.3795,171.3973,171.299,171.299,9267.0
2019-12-17 13:25:00,191.63,191.7,191.63,191.65,2782.0,171.2811,171.3437,171.2811,171.299,2782.0
2019-12-17 13:30:00,191.64,191.69,191.52,191.52,4543.0,171.2901,171.3348,171.1828,171.1828,4543.0
2019-12-17 13:35:00,191.52,191.58,191.48,191.5,4025.0,171.1828,171.2364,171.1471,171.1649,4025.0
2019-12-17 13:40:00,191.47,191.6,191.47,191.53,3289.0,171.1381,171.2543,171.1381,171.1918,3289.0
2019-12-17 13:45:00,191.55,191.6,191.47,191.5,5947.0,171.2096,171.2543,171.1381,171.1649,5947.0
2019-12-17 13:50:00,191.47,191.53,191.44,191.52,7865.0,171.1381,171.1918,171.1113,171.1828,7865.0
2019-12-17 13:55:00,191.49,191.55,191.44,191.55,4552.0,171.156,171.2096,171.1113,171.2096,4552.0
2019-12-17 14:00:00,191.56,191.69,191.46,191.52,10198.0,171.2186,171.3348,171.1292,171.1828,10198.0
2019-12-17 14:05:00,191.52,191.72,191.44,191.56,9668.0,171.1828,171.3616,171.1113,171.2186,9668.0
2019-12-17 14:10:00,191.57,191.66,191.5,191.61,4255.0,171.2275,171.308,171.1649,171.2633,4255.0
2019-12-17 14:15:00,191.61,191.88,191.61,191.88,5502.0,171.2633,171.5046,171.2633,171.5046,5502.0
2019-12-17 14:20:00,191.85,191.86,191.66,191.66,5322.0,171.4778,171.4867,171.308,171.308,5322.0
2019-12-17 14:25:00,191.64,191.65,191.46,191.48,5037.0,171.2901,171.299,171.1292,171.1471,5037.0
2019-12-17 14:30:00,191.45,191.45,191.34,191.43,4637.0,171.1203,171.1203,171.0219,171.1024,4637.0
2019-12-17 14:35:00,191.5,191.5,191.37,191.47,3964.0,171.1649,171.1649,171.0487,171.1381,3964.0
2019-12-17 14:40:00,191.48,191.56,191.42,191.55,4305.0,171.1471,171.2186,171.0934,171.2096,4305.0
2019-12-17 14:45:00,191.54,191.57,191.44,191.48,4170.0,171.2007,171.2275,171.1113,171.1471,4170.0
2019-12-17 14:50:00,191.46,191.53,191.29,191.29,7251.0,171.1292,171.1918,170.9772,170.9772,7251.0
2019-12-17 14:55:00,191.25,191.35,191.17,191.17,8834.0,170.9415,171.0309,170.87,170.87,8834.0
2019-12-17 15:00:00,191.15,191.15,190.78,190.78,9676.0,170.8521,170.8521,170.5214,170.5214,9676.0
2019-12-17 15:05:00,190.81,190.88,190.44,190.51,21228.0,170.5482,170.6108,170.2175,170.2801,21228.0
2019-12-17 15:10:00,190.53,190.56,190.37,190.55,28630.0,170.2979,170.3248,170.1549,170.3158,28630.0
2019-12-17 15:15:00,190.57,190.69,190.47,190.69,7889.0,170.3337,170.441,170.2443,170.441,7889.0
2019-12-17 15:20:00,190.69,190.72,190.62,190.65,9941.0,170.441,170.4678,170.3784,170.4052,9941.0
2019-12-17 15:25:00,190.67,190.8,190.67,190.74,6569.0,170.4231,170.5393,170.4231,170.4856,6569.0
2019-12-17 15:30:00,190.74,191.0,190.73,190.85,7673.0,170.4856,170.718,170.4767,170.584,7673.0
2019-12-17 15:35:00,190.84,190.84,190.42,190.44,10973.0,170.575,170.575,170.1996,170.2175,10973.0
2019-12-17 15:40:00,190.43,190.45,190.12,190.14,14120.0,170.2086,170.2264,169.9315,169.9494,14120.0
2019-12-17 15:45:00,190.18,190.31,190.17,190.24,13949.0,169.9851,170.1013,169.9762,170.0387,13949.0
2019-12-17 15:50:00,190.27,190.37,190.24,190.31,20518.0,170.0656,170.1549,170.0387,170.1013,20518.0
2019-12-17 15:55:00,190.29,190.63,190.16,190.42,72046.0,170.0834,170.3873,169.9672,170.1996,72046.0
2019-12-18 09:30:00,190.88,191.29,190.05,190.46,19123.0,170.6108,170.9772,169.8689,170.2354,19123.0
2019-12-18 09:35:00,190.56,191.28,190.37,191.21,12110.0,170.3248,170.9683,170.1549,170.9057,12110.0
2019-12-18 09:40:00,191.33,191.33,190.86,191.09,4505.0,171.013,171.013,170.5929,170.7985,4505.0
2019-12-18 09:45:00,191.1,191.22,190.46,190.46,6200.0,170.8074,170.9147,170.2354,170.2354,6200.0
2019-12-18 09:50:00,190.44,190.65,190.39,190.65,2980.0,170.2175,170.4052,170.1728,170.4052,2980.0
2019-12-18 09:55:00,190.67,190.67,190.4,190.47,6717.0,170.4231,170.4231,170.1817,170.2443,6717.0
2019-12-18 10:00:00,190.46,190.49,190.24,190.3,13029.0,170.2354,170.2622,170.0387,170.0924,13029.0
2019-12-18 10:05:00,190.3,190.42,190.23,190.36,3140.0,170.0924,170.1996,170.0298,170.146,3140.0
2019-12-18 10:10:00,190.36,190.36,190.06,190.28,9370.0,170.146,170.146,169.8779,170.0745,9370.0
2019-12-18 10:15:00,190.28,190.61,190.22,190.61,9798.0,170.0745,170.3695,170.0209,170.3695,9798.0
2019-12-18 10:20:00,190.52,190.62,190.34,190.59,11783.0,170.289,170.3784,170.1281,170.3516,11783.0
2019-12-18 10:25:00,190.73,191.25,190.7,191.14,16856.0,170.4767,170.9415,170.4499,170.8432,16856.0
2019-12-18 10:30:00,191.16,191.29,190.82,190.88,10916.0,170.861,170.9772,170.5572,170.6108,10916.0
2019-12-18 10:35:00,190.91,190.91,190.7,190.86,6307.0,170.6376,170.6376,170.4499,170.5929,6307.0
2019-12-18 10:40:00,190.91,190.97,190.83,190.95,4184.0,170.6376,170.6912,170.5661,170.6733,4184.0
2019-12-18 10:45:00,190.92,191.11,190.87,191.0,4414.0,170.6465,170.8164,170.6018,170.718,4414.0
2019-12-18 10:50:00,191.09,191.39,191.08,191.37,4230.0,170.7985,171.0666,170.7895,171.0487,4230.0
2019-12-18 10:55:00,191.38,191.67,191.35,191.55,11195.0,171.0577,171.3169,171.0309,171.2096,11195.0
2019-12-18 11:00:00,191.54,191.54,191.31,191.35,5856.0,171.2007,171.2007,170.9951,171.0309,5856.0
2019-12-18 11:05:00,191.35,191.42,191.35,191.4,12697.0,171.0309,171.0934,171.0309,171.0756,12697.0
2019-12-18 11:10:00,191.39,191.45,191.36,191.4,3270.0,171.0666,171.1203,171.0398,171.0756,3270.0
2019-12-18 11:15:00,191.4,191.4,191.16,191.28,8862.0,171.0756,171.0756,170.861,170.9683,8862.0
2019-12-18 11:20:00,191.36,191.43,191.17,191.23,6746.0,171.0398,171.1024,170.87,170.9236,6746.0
2019-12-18 11:25:00,191.27,191.37,191.25,191.25,5702.0,170.9594,171.0487,170.9415,170.9415,5702.0
2019-12-18 11:30:00,191.26,191.42,191.22,191.24,8082.0,170.9504,171.0934,170.9147,170.9326,8082.0
2019-12-18 11:35:00,191.23,191.37,191.2,191.29,7382.0,170.9236,171.0487,170.8968,170.9772,7382.0
2019-12-18 11:40:00,191.29,191.46,191.27,191.46,5842.0,170.9772,171.1292,170.9594,171.1292,5842.0
2019-12-18 11:45:00,191.5,191.61,191.49,191.55,4814.0,171.1649,171.2633,171.156,171.2096,4814.0
2019-12-18 11:50:00,191.53,191.58,191.43,191.5,7304.0,171.1918,171.2364,171.1024,171.1649,7304.0
2019-12-18 11:55:00,191.5,191.82,191.5,191.61,28923.0,171.1649,171.451,171.1649,171.2633,28923.0
2019-12-18 12:00:00,191.6,191.62,191.37,191.48,16218.0,171.2543,171.2722,171.0487,171.1471,16218.0
2019-12-18 12:05:00,191.49,191.61,191.44,191.53,13930.0,171.156,171.2633,171.1113,171.1918,13930.0
2019-12-18 12:10:00,191.5,191.58,191.42,191.58,7841.0,171.1649,171.2364,171.0934,171.2364,7841.0
2019-12-18 12:15:00,191.56,191.6,191.41,191.44,4791.0,171.2186,171.2543,171.0845,171.1113,4791.0
2019-12-18 12:20:00,191.46,191.46,191.33,191.35,6086.0,171.1292,171.1292,171.013,171.0309,6086.0
2019-12-18 12:25:00,191.34,191.53,191.31,191.45,2963.0,171.0219,171.1918,170.9951,171.1203,2963.0
2019-12-18 12:30:00,191.41,191.48,191.4,191.46,2963.0,171.0845,171.1471,171.0756,171.1292,2963.0
2019-12-18 12:35:00,191.44,191.45,191.4,191.4,6114.0,171.1113,171.1203,171.0756,171.0756,6114.0
2019-12-18 12:40:00,191.37,191.56,191.34,191.48,60271.0,171.0487,171.2186,171.0219,171.1471,60271.0
2019-12-18 12:45:00,191.5,192.04,191.5,192.04,6744.0,171.1649,171.6476,171.1649,171.6476,6744.0
2019-12-18 12:50:00,191.98,192.22,191.97,192.22,12026.0,171.594,171.8085,171.585,171.8085,12026.0
2019-12-18 12:55:00,192.23,192.57,192.21,192.43,7474.0,171.8174,172.1213,171.7995,171.9962,7474.0
2019-12-18 13:00:00,192.41,192.58,192.41,192.58,9418.0,171.9783,172.1303,171.9783,172.1303,9418.0
2019-12-18 13:05:00,192.65,192.69,192.45,192.54,9118.0,172.1928,172.2286,172.0141,172.0945,9118.0
2019-12-18 13:10:00,192.55,192.7,192.52,192.7,10352.0,172.1034,172.2375,172.0766,172.2375,10352.0
2019-12-18 13:15:00,192.73,192.73,192.52,192.56,13574.0,172.2643,172.2643,172.0766,172.1124,13574.0
2019-12-18 13:20:00,192.61,192.62,192.52,192.59,10582.0,172.1571,172.166,172.0766,172.1392,10582.0
2019-12-18 13:25:00,192.55,192.59,192.5,192.53,7365.0,172.1034,172.1392,172.0588,172.0856,7365.0
2019-12-18 13:30:00,192.57,192.6,192.45,192.51,4873.0,172.1213,172.1481,172.0141,172.0677,4873.0
2019-12-18 13:35:00,192.48,192.66,192.47,192.6,10254.0,172.0409,172.2018,172.0319,172.1481,10254.0
2019-12-18 13:40:00,192.61,192.76,192.54,192.76,19124.0,172.1571,172.2911,172.0945,172.2911,19124.0
2019-12-18 13:45:00,192.74,192.78,192.62,192.74,10634.0,172.2733,172.309,172.166,172.2733,10634.0
2019-12-18 13:50:00,192.75,193.02,192.73,193.02,28173.0,172.2822,172.5235,172.2643,172.5235,28173.0
2019-12-18 13:55:00,193.0,193.62,192.97,193.1,93659.0,172.5057,173.0598,172.4788,172.595,93659.0
2019-12-18 14:00:00,193.15,193.15,192.55,192.65,19631.0,172.6397,172.6397,172.1034,172.1928,19631.0
2019-12-18 14:05:00,192.58,192.75,192.58,192.62,3949.0,172.1303,172.2822,172.1303,172.166,3949.0
2019-12-18 14:10:00,192.58,192.59,192.36,192.36,7712.0,172.1303,172.1392,171.9336,171.9336,7712.0
2019-12-18 14:15:00,192.4,192.47,192.31,192.36,5081.0,171.9694,172.0319,171.8889,171.9336,5081.0
2019-12-18 14:20:00,192.36,192.41,192.17,192.2,3988.0,171.9336,171.9783,171.7638,171.7906,3988.0
2019-12-18 14:25:00,192.2,192.27,192.19,192.25,4293.0,171.7906,171.8532,171.7817,171.8353,4293.0
2019-12-18 14:30:00,192.25,192.52,192.25,192.48,5307.0,171.8353,172.0766,171.8353,172.0409,5307.0
2019-12-18 14:35:00,192.47,192.52,192.35,192.45,8905.0,172.0319,172.0766,171.9247,172.0141,8905.0
2019-12-18 14:40:00,192.47,192.65,192.41,192.49,7461.0,172.0319,172.1928,171.9783,172.0498,7461.0
2019-12-18 14:45:00,192.51,192.53,192.39,192.4,5014.0,172.0677,172.0856,171.9604,171.9694,5014.0
2019-12-18 14:50:00,192.4,192.71,192.39,192.59,6612.0,171.9694,172.2465,171.9604,172.1392,6612.0
2019-12-18 14:55:00,192.57,192.73,192.55,192.69,14640.0,172.1213,172.2643,172.1034,172.2286,14640.0
2019-12-18 15:00:00,192.72,192.74,192.53,192.72,8794.0,172.2554,172.2733,172.0856,172.2554,8794.0
2019-12-18 15:05:00,192.72,192.89,192.71,192.8,7839.0,172.2554,172.4073,172.2465,172.3269,7839.0
2019-12-18 15:10:00,192.81,192.84,192.72,192.81,8100.0,172.3358,172.3627,172.2554,172.3358,8100.0
2019-12-18 15:15:00,192.83,192.89,192.78,192.8,7632.0,172.3537,172.4073,172.309,172.3269,7632.0
2019-12-18 15:20:00,192.8,192.88,192.75,192.88,10713.0,172.3269,172.3984,172.2822,172.3984,10713.0
2019-12-18 15:25:00,192.9,192.9,192.85,192.86,9568.0,172.4163,172.4163,172.3716,172.3805,9568.0
2019-12-18 15:30:00,192.87,192.88,192.71,192.77,21800.0,172.3895,172.3984,172.2465,172.3001,21800.0
2019-12-18 15:35:00,192.79,192.79,192.69,192.71,17427.0,172.318,172.318,172.2286,172.2465,17427.0
2019-12-18 15:40:00,192.72,192.96,192.72,192.87,23084.0,172.2554,172.4699,172.2554,172.3895,23084.0
2019-12-18 15:45:00,192.85,192.85,192.6,192.79,19503.0,172.3716,172.3716,172.1481,172.318,19503.0
2019-12-18 15:50:00,192.8,192.85,192.72,192.78,32137.0,172.3269,172.3716,172.2554,172.309,32137.0
2019-12-18 15:55:00,192.77,192.85,192.52,192.63,61308.0,172.3001,172.3716,172.0766,172.175,61308.0
2019-12-19 09:30:00,191.86,192.17,191.42,192.09,47454.0,171.4867,171.7638,171.0934,171.6923,47454.0
2019-12-19 09:35:00,192.09,192.64,191.96,192.64,48198.0,171.6923,172.1839,171.5761,172.1839,48198.0
2019-12-19 09:40:00,192.58,193.04,192.32,193.03,9829.0,172.1303,172.5414,171.8979,172.5325,9829.0
2019-12-19 09:45:00,193.02,193.08,192.72,192.89,23550.0,172.5235,172.5772,172.2554,172.4073,23550.0
2019-12-19 09:50:00,192.98,193.42,192.94,193.42,4522.0,172.4878,172.8811,172.452,172.8811,4522.0
2019-12-19 09:55:00,193.42,193.42,192.79,192.85,24640.0,172.8811,172.8811,172.318,172.3716,24640.0
2019-12-19 10:00:00,192.78,193.06,192.77,192.94,22595.0,172.309,172.5593,172.3001,172.452,22595.0
2019-12-19 10:05:00,192.91,192.96,192.81,192.9,11606.0,172.4252,172.4699,172.3358,172.4163,11606.0
2019-12-19 10:10:00,192.9,192.95,192.73,192.74,6850.0,172.4163,172.461,172.2643,172.2733,6850.0
2019-12-19 10:15:00,192.76,192.86,192.55,192.64,14851.0,172.2911,172.3805,172.1034,172.1839,14851.0
2019-12-19 10:20:00,192.63,192.79,192.53,192.79,17135.0,172.175,172.318,172.0856,172.318,17135.0
2019-12-19 10:25:00,192.8,192.83,192.65,192.83,10043.0,172.3269,172.3537,172.1928,172.3537,10043.0
2019-12-19 10:30:00,192.76,192.79,192.63,192.74,5083.0,172.2911,172.318,172.175,172.2733,5083.0
2019-12-19 10:35:00,192.76,192.86,192.71,192.79,8213.0,172.2911,172.3805,172.2465,172.318,8213.0
2019-12-19 10:40:00,192.79,192.94,192.61,192.94,13151.0,172.318,172.452,172.1571,172.452,13151.0
2019-12-19 10:45:00,192.94,193.11,192.93,192.97,6331.0,172.452,172.604,172.4431,172.4788,6331.0
2019-12-19 10:50:00,192.97,193.08,192.67,192.67,6280.0,172.4788,172.5772,172.2107,172.2107,6280.0
2019-12-19 10:55:00,192.61,192.62,192.09,192.1,9429.0,172.1571,172.166,171.6923,171.7012,9429.0
2019-12-19 11:00:00,192.06,192.14,191.75,191.94,8218.0,171.6655,171.737,171.3884,171.5582,8218.0
2019-12-19 11:05:00,191.94,192.05,191.93,192.05,5443.0,171.5582,171.6565,171.5493,171.6565,5443.0
2019-12-19 11:10:00,192.05,192.27,192.05,192.15,8764.0,171.6565,171.8532,171.6565,171.7459,8764.0
2019-12-19 11:15:00,192.19,192.88,192.16,192.88,43384.0,171.7817,172.3984,171.7549,172.3984,43384.0
2019-12-19 11:20:00,192.85,193.05,192.8,193.0,30810.0,172.3716,172.5504,172.3269,172.5057,30810.0
2019-12-19 11:25:00,192.99,193.01,192.57,192.94,25195.0,172.4967,172.5146,172.1213,172.452,25195.0
2019-12-19 11:30:00,192.9,193.01,192.78,192.92,4932.0,172.4163,172.5146,172.309,172.4342,4932.0
2019-12-19 11:35:00,192.95,192.95,192.66,192.66,5971.0,172.461,172.461,172.2018,172.2018,5971.0
2019-12-19 11:40:00,192.66,192.78,192.61,192.78,6591.0,172.2018,172.309,172.1571,172.309,6591.0
2019-12-19 11:45:00,192.73,192.82,192.69,192.72,5541.0,172.2643,172.3448,172.2286,172.2554,5541.0
2019-12-19 11:50:00,192.69,192.8,192.61,192.68,5791.0,172.2286,172.3269,172.1571,172.2196,5791.0
2019-12-19 11:55:00,192.7,192.73,192.53,192.53,3123.0,172.2375,172.2643,172.0856,172.0856,3123.0
2019-12-19 12:00:00,192.51,192.65,192.47,192.57,6569.0,172.0677,172.1928,172.0319,172.1213,6569.0
2019-12-19 12:05:00,192.62,192.66,192.59,192.64,4573.0,172.166,172.2018,172.1392,172.1839,4573.0
2019-12-19 12:10:00,192.64,192.64,192.36,192.49,9336.0,172.1839,172.1839,171.9336,172.0498,9336.0
2019-12-19 12:15:00,192.44,192.53,192.24,192.34,24571.0,172.0051,172.0856,171.8264,171.9157,24571.0
2019-12-19 12:20:00,192.31,192.37,192.22,192.3,10421.0,171.8889,171.9426,171.8085,171.88,10421.0
2019-12-19 12:25:00,192.29,192.38,192.03,192.05,4627.0,171.8711,171.9515,171.6387,171.6565,4627.0
2019-12-19 12:30:00,192.04,192.17,192.04,192.11,5781.0,171.6476,171.7638,171.6476,171.7102,5781.0
2019-12-19 12:35:00,192.14,192.18,192.06,192.06,4817.0,171.737,171.7727,171.6655,171.6655,4817.0
2019-12-19 12:40:00,192.06,192.11,191.83,191.95,10095.0,171.6655,171.7102,171.4599,171.5672,10095.0
2019-12-19 12:45:00,191.94,192.0,191.87,191.87,5610.0,171.5582,171.6118,171.4957,171.4957,5610.0
2019-12-19 12:50:00,191.87,191.91,191.83,191.83,5534.0,171.4957,171.5314,171.4599,171.4599,5534.0
2019-12-19 12:55:00,191.78,191.83,191.65,191.74,5997.0,171.4152,171.4599,171.299,171.3795,5997.0
2019-12-19 13:00:00,191.74,191.76,191.53,191.53,6795.0,171.3795,171.3973,171.1918,171.1918,6795.0
2019-12-19 13:05:00,191.53,191.58,191.44,191.54,7918.0,171.1918,171.2364,171.1113,171.2007,7918.0
2019-12-19 13:10:00,191.56,191.57,191.48,191.54,5183.0,171.2186,171.2275,171.1471,171.2007,5183.0
2019-12-19 13:15:00,191.57,191.73,191.56,191.66,8146.0,171.2275,171.3705,171.2186,171.308,8146.0
2019-12-19 13:20:00,191.71,191.71,191.58,191.63,3995.0,171.3526,171.3526,171.2364,171.2811,3995.0
2019-12-19 13:25:00,191.62,191.86,191.61,191.64,16535.0,171.2722,171.4867,171.2633,171.2901,16535.0
2019-12-19 13:30:00,191.52,191.62,191.52,191.57,8210.0,171.1828,171.2722,171.1828,171.2275,8210.0
2019-12-19 13:35:00,191.58,191.66,191.43,191.66,4554.0,171.2364,171.308,171.1024,171.308,4554.0
2019-12-19 13:40:00,191.65,191.71,191.57,191.6,4696.0,171.299,171.3526,171.2275,171.2543,4696.0
2019-12-19 13:45:00,191.58,191.72,191.57,191.72,3961.0,171.2364,171.3616,171.2275,171.3616,3961.0
2019-12-19 13:50:00,191.68,191.78,191.66,191.76,5017.0,171.3258,171.4152,171.308,171.3973,5017.0
2019-12-19 13:55:00,191.77,191.82,191.72,191.76,5059.0,171.4063,171.451,171.3616,171.3973,5059.0
2019-12-19 14:00:00,191.82,191.91,191.8,191.87,5403.0,171.451,171.5314,171.4331,171.4957,5403.0
2019-12-19 14:05:00,191.87,192.24,191.87,192.19,8400.0,171.4957,171.8264,171.4957,171.7817,8400.0
2019-12-19 14:10:00,192.18,192.4,192.16,192.4,5902.0,171.7727,171.9694,171.7549,171.9694,5902.0
2019-12-19 14:15:00,192.37,192.51,192.36,192.5,8076.0,171.9426,172.0677,171.9336,172.0588,8076.0
2019-12-19 14:20:00,192.51,192.54,192.43,192.44,8398.0,172.0677,172.0945,171.9962,172.0051,8398.0
2019-12-19 14:25:00,192.42,192.49,192.39,192.42,19776.0,171.9872,172.0498,171.9604,171.9872,19776.0
2019-12-19 14:30:00,192.43,192.43,192.21,192.21,6728.0,171.9962,171.9962,171.7995,171.7995,6728.0
2019-12-19 14:35:00,192.2,192.34,192.14,192.34,5500.0,171.7906,171.9157,171.737,171.9157,5500.0
2019-12-19 14:40:00,192.34,192.8,192.28,192.77,21278.0,171.9157,172.3269,171.8621,172.3001,21278.0
2019-12-19 14:45:00,192.75,192.81,192.44,192.45,16712.0,172.2822,172.3358,172.0051,172.0141,16712.0
2019-12-19 14:50:00,192.44,192.44,192.26,192.28,5515.0,172.0051,172.0051,171.8442,171.8621,5515.0
2019-12-19 14:55:00,192.3,192.46,192.3,192.43,5121.0,171.88,172.023,171.88,171.9962,5121.0
2019-12-19 15:00:00,192.42,192.44,192.17,192.17,5787.0,171.9872,172.0051,171.7638,171.7638,5787.0
2019-12-19 15:05:00,192.15,192.28,192.03,192.03,8973.0,171.7459,171.8621,171.6387,171.6387,8973.0
2019-12-19 15:10:00,192.03,192.12,191.87,191.92,9944.0,171.6387,171.7191,171.4957,171.5403,9944.0
2019-12-19 15:15:00,191.92,191.95,191.87,191.93,6660.0,171.5403,171.5672,171.4957,171.5493,6660.0
2019-12-19 15:20:00,191.93,192.01,191.92,191.95,10826.0,171.5493,171.6208,171.5403,171.5672,10826.0
2019-12-19 15:25:00,191.95,191.95,191.72,191.76,15343.0,171.5672,171.5672,171.3616,171.3973,15343.0
2019-12-19 15:30:00,191.77,191.85,191.7,191.74,25102.0,171.4063,171.4778,171.3437,171.3795,25102.0
2019-12-19 15:35:00,191.74,191.77,191.57,191.7,16472.0,171.3795,171.4063,171.2275,171.3437,16472.0
2019-12-19 15:40:00,191.7,191.83,191.7,191.74,10590.0,171.3437,171.4599,171.3437,171.3795,10590.0
2019-12-19 15:45:00,191.72,191.72,191.58,191.59,17426.0,171.3616,171.3616,171.2364,171.2454,17426.0
2019-12-19 15:50:00,191.55,191.79,191.46,191.78,25433.0,171.2096,171.4241,171.1292,171.4152,25433.0
2019-12-19 15:55:00,191.79,192.09,191.78,191.89,74643.0,171.4241,171.6923,171.4152,171.5135,74643.0
2019-12-20 09:30:00,193.54,193.54,190.92,190.92,232098.0,172.9883,172.9883,170.6465,170.6465,232098.0
2019-12-20 09:35:00,191.33,191.97,191.07,191.43,1922.0,171.013,171.585,170.7806,171.1024,1922.0
2019-12-20 09:40:00,191.49,191.51,191.2,191.36,3701.0,171.156,171.1739,170.8968,171.0398,3701.0
2019-12-20 09:45:00,191.44,191.49,191.05,191.34,4252.0,171.1113,171.156,170.7627,171.0219,4252.0
2019-12-20 09:50:00,191.35,191.85,191.35,191.84,8435.0,171.0309,171.4778,171.0309,171.4688,8435.0
2019-12-20 09:55:00,191.71,192.29,191.64,192.11,4296.0,171.3526,171.8711,171.2901,171.7102,4296.0
2019-12-20 10:00:00,192.19,192.26,191.81,192.0,4191.0,171.7817,171.8442,171.442,171.6118,4191.0
2019-12-20 10:05:00,191.97,192.0,191.61,191.86,3923.0,171.585,171.6118,171.2633,171.4867,3923.0
2019-12-20 10:10:00,191.81,191.89,191.48,191.49,1238.0,171.442,171.5135,171.1471,171.156,1238.0
2019-12-20 10:15:00,191.49,191.89,191.49,191.89,5116.0,171.156,171.5135,171.156,171.5135,5116.0
2019-12-20 10:20:00,191.76,191.82,191.61,191.64,3486.0,171.3973,171.451,171.2633,171.2901,3486.0
2019-12-20 10:25:00,191.58,191.76,191.58,191.69,4141.0,171.2364,171.3973,171.2364,171.3348,4141.0
2019-12-20 10:30:00,191.67,191.75,191.65,191.71,1010.0,171.3169,171.3884,171.299,171.3526,1010.0
2019-12-20 10:35:00,191.75,191.95,191.7,191.94,3372.0,171.3884,171.5672,171.3437,171.5582,3372.0
2019-12-20 10:40:00,191.89,192.16,191.88,192.15,5772.0,171.5135,171.7549,171.5046,171.7459,5772.0
2019-12-20 10:45:00,192.2,192.31,192.19,192.3,1762.0,171.7906,171.8889,171.7817,171.88,1762.0
2019-12-20 10:50:00,192.35,192.89,192.31,192.78,11009.0,171.9247,172.4073,171.8889,172.309,11009.0
2019-12-20 10:55:00,192.74,193.3,192.74,193.28,12901.0,172.2733,172.7738,172.2733,172.7559,12901.0
2019-12-20 11:00:00,193.29,193.41,193.04,193.2,6046.0,172.7649,172.8721,172.5414,172.6844,6046.0
2019-12-20 11:05:00,193.22,193.36,193.21,193.26,7657.0,172.7023,172.8274,172.6934,172.7381,7657.0
2019-12-20 11:10:00,193.25,193.27,193.12,193.13,3850.0,172.7291,172.747,172.6129,172.6219,3850.0
2019-12-20 11:15:00,193.14,193.25,192.89,193.25,2685.0,172.6308,172.7291,172.4073,172.7291,2685.0
2019-12-20 11:20:00,193.21,193.33,193.05,193.05,5249.0,172.6934,172.8006,172.5504,172.5504,5249.0
2019-12-20 11:25:00,193.08,193.11,193.02,193.04,1394.0,172.5772,172.604,172.5235,172.5414,1394.0
2019-12-20 11:30:00,193.04,193.14,193.02,193.13,3648.0,172.5414,172.6308,172.5235,172.6219,3648.0
2019-12-20 11:35:00,193.12,193.18,193.0,193.04,1660.0,172.6129,172.6665,172.5057,172.5414,1660.0
2019-12-20 11:40:00,193.0,193.07,192.94,193.06,1410.0,172.5057,172.5682,172.452,172.5593,1410.0
2019-12-20 11:45:00,193.11,193.19,193.08,193.19,1467.0,172.604,172.6755,172.5772,172.6755,1467.0
2019-12-20 11:50:00,193.14,193.23,193.13,193.19,4149.0,172.6308,172.7112,172.6219,172.6755,4149.0
2019-12-20 11:55:00,193.23,193.28,193.14,193.26,4539.0,172.7112,172.7559,172.6308,172.7381,4539.0
2019-12-20 12:00:00,193.25,193.33,193.23,193.29,1704.0,172.7291,172.8006,172.7112,172.7649,1704.0
2019-12-20 12:05:00,193.3,193.3,193.17,193.24,3305.0,172.7738,172.7738,172.6576,172.7202,3305.0
2019-12-20 12:10:00,193.22,193.31,193.18,193.31,1557.0,172.7023,172.7827,172.6665,172.7827,1557.0
2019-12-20 12:15:00,193.33,193.35,193.29,193.3,1832.0,172.8006,172.8185,172.7649,172.7738,1832.0
2019-12-20 12:20:00,193.29,193.32,193.16,193.16,2860.0,172.7649,172.7917,172.6487,172.6487,2860.0
2019-12-20 12:25:00,193.16,193.33,193.11,193.32,3085.0,172.6487,172.8006,172.604,172.7917,3085.0
2019-12-20 12:30:00,193.33,193.56,193.32,193.32,7958.0,172.8006,173.0062,172.7917,172.7917,7958.0
2019-12-20 12:35:00,193.29,193.47,193.29,193.36,1500.0,172.7649,172.9258,172.7649,172.8274,1500.0
2019-12-20 12:40:00,193.33,193.58,193.3,193.58,2819.0,172.8006,173.0241,172.7738,173.0241,2819.0
2019-12-20 12:45:00,193.62,193.72,193.62,193.64,2616.0,173.0598,173.1492,173.0598,173.0777,2616.0
2019-12-20 12:50:00,193.64,193.64,193.51,193.58,3017.0,173.0777,173.0777,172.9615,173.0241,3017.0
2019-12-20 12:55:00,193.58,193.69,193.54,193.64,5165.0,173.0241,173.1224,172.9883,173.0777,5165.0
2019-12-20 13:00:00,193.63,193.81,193.63,193.71,2813.0,173.0688,173.2296,173.0688,173.1403,2813.0
2019-12-20 13:05:00,193.69,193.78,193.68,193.75,2008.0,173.1224,173.2028,173.1135,173.176,2008.0
2019-12-20 13:10:00,193.78,193.88,193.73,193.88,3467.0,173.2028,173.2922,173.1581,173.2922,3467.0
2019-12-20 13:15:00,193.88,193.94,193.8,193.91,3488.0,173.2922,173.3458,173.2207,173.319,3488.0
2019-12-20 13:20:00,193.91,193.98,193.88,193.98,10718.0,173.319,173.3816,173.2922,173.3816,10718.0
2019-12-20 13:25:00,193.94,193.95,193.78,193.86,18356.0,173.3458,173.3548,173.2028,173.2743,18356.0
2019-12-20 13:30:00,193.86,193.98,193.85,193.98,3170.0,173.2743,173.3816,173.2654,173.3816,3170.0
2019-12-20 13:35:00,193.97,194.12,193.95,194.07,8102.0,173.3727,173.5067,173.3548,173.462,8102.0
2019-12-20 13:40:00,194.1,194.14,193.94,193.94,2613.0,173.4889,173.5246,173.3458,173.3458,2613.0
2019-12-20 13:45:00,193.92,194.04,193.85,194.03,4749.0,173.328,173.4352,173.2654,173.4263,4749.0
2019-12-20 13:50:00,194.06,194.18,193.95,194.15,4549.0,173.4531,173.5604,173.3548,173.5335,4549.0
2019-12-20 13:55:00,194.14,194.23,194.11,194.23,3840.0,173.5246,173.605,173.4978,173.605,3840.0
2019-12-20 14:00:00,194.23,194.25,194.09,194.22,5100.0,173.605,173.6229,173.4799,173.5961,5100.0
2019-12-20 14:05:00,194.27,194.38,194.27,194.3,3619.0,173.6408,173.7391,173.6408,173.6676,3619.0
2019-12-20 14:10:00,194.29,194.29,194.12,194.16,4875.0,173.6587,173.6587,173.5067,173.5425,4875.0
2019-12-20 14:15:00,194.16,194.16,194.0,194.11,3400.0,173.5425,173.5425,173.3995,173.4978,3400.0
2019-12-20 14:20:00,194.09,194.15,194.07,194.09,2512.0,173.4799,173.5335,173.462,173.4799,2512.0
2019-12-20 14:25:00,194.09,194.19,194.09,194.19,3774.0,173.4799,173.5693,173.4799,173.5693,3774.0
2019-12-20 14:30:00,194.19,194.19,193.82,193.95,15904.0,173.5693,173.5693,173.2386,173.3548,15904.0
2019-12-20 14:35:00,193.93,193.96,193.83,193.96,6225.0,173.3369,173.3637,173.2475,173.3637,6225.0
2019-12-20 14:40:00,193.91,193.97,193.89,193.96,2409.0,173.319,173.3727,173.3012,173.3637,2409.0
2019-12-20 14:45:00,194.01,194.12,193.97,194.09,3632.0,173.4084,173.5067,173.3727,173.4799,3632.0
2019-12-20 14:50:00,194.1,194.34,194.1,194.28,4312.0,173.4889,173.7034,173.4889,173.6497,4312.0
2019-12-20 14:55:00,194.33,194.37,194.3,194.32,4329.0,173.6944,173.7302,173.6676,173.6855,4329.0
2019-12-20 15:00:00,194.32,194.32,194.2,194.23,3200.0,173.6855,173.6855,173.5782,173.605,3200.0
2019-12-20 15:05:00,194.27,194.42,194.27,194.36,4000.0,173.6408,173.7749,173.6408,173.7212,4000.0
2019-12-20 15:10:00,194.36,194.36,194.16,194.16,5256.0,173.7212,173.7212,173.5425,173.5425,5256.0
2019-12-20 15:15:00,194.18,194.26,194.06,194.21,8084.0,173.5604,173.6319,173.4531,173.5872,8084.0
2019-12-20 15:20:00,194.23,194.4,194.2,194.33,5848.0,173.605,173.757,173.5782,173.6944,5848.0
2019-12-20 15:25:00,194.36,194.39,194.31,194.34,8177.0,173.7212,173.7481,173.6766,173.7034,8177.0
2019-12-20 15:30:00,194.37,194.51,194.27,194.47,23008.0,173.7302,173.8553,173.6408,173.8196,23008.0
2019-12-20 15:35:00,194.49,194.66,194.42,194.61,27560.0,173.8374,173.9894,173.7749,173.9447,27560.0
2019-12-20 15:40:00,194.61,194.66,194.53,194.63,15151.0,173.9447,173.9894,173.8732,173.9626,15151.0
2019-12-20 15:45:00,194.63,194.78,194.62,194.75,26151.0,173.9626,174.0966,173.9536,174.0698,26151.0
2019-12-20 15:50:00,194.78,194.91,194.3,194.72,35760.0,174.0966,174.2128,173.6676,174.043,35760.0
2019-12-20 15:55:00,194.75,194.94,194.47,194.59,98820.0,174.0698,174.2397,173.8196,173.9268,98820.0
2019-12-23 09:30:00,194.04,194.35,193.37,193.58,17350.0,173.4352,173.7123,172.8364,173.0241,17350.0
2019-12-23 09:35:00,193.47,193.92,193.37,193.47,4145.0,172.9258,173.328,172.8364,172.9258,4145.0
2019-12-23 09:40:00,193.73,194.16,193.49,194.0,5280.0,173.1581,173.5425,172.9436,173.3995,5280.0
2019-12-23 09:45:00,193.94,194.05,193.73,193.87,4700.0,173.3458,173.4442,173.1581,173.2833,4700.0
2019-12-23 09:50:00,193.74,194.05,193.58,194.05,5410.0,173.1671,173.4442,173.0241,173.4442,5410.0
2019-12-23 09:55:00,193.98,194.15,193.97,194.15,3100.0,173.3816,173.5335,173.3727,173.5335,3100.0
2019-12-23 10:00:00,194.15,194.18,193.83,194.12,7108.0,173.5335,173.5604,173.2475,173.5067,7108.0
2019-12-23 10:05:00,194.11,194.2,193.88,194.07,4582.0,173.4978,173.5782,173.2922,173.462,4582.0
2019-12-23 10:10:00,194.09,194.28,194.09,194.28,4031.0,173.4799,173.6497,173.4799,173.6497,4031.0
2019-12-23 10:15:00,194.32,194.45,194.31,194.34,3112.0,173.6855,173.8017,173.6766,173.7034,3112.0
2019-12-23 10:20:00,194.39,194.43,194.11,194.22,4395.0,173.7481,173.7838,173.4978,173.5961,4395.0
2019-12-23 10:25:00,194.23,194.36,194.18,194.18,9575.0,173.605,173.7212,173.5604,173.5604,9575.0
2019-12-23 10:30:00,194.13,194.33,194.13,194.29,3100.0,173.5157,173.6944,173.5157,173.6587,3100.0
2019-12-23 10:35:00,194.29,194.39,194.23,194.34,2998.0,173.6587,173.7481,173.605,173.7034,2998.0
2019-12-23 10:40:00,194.37,194.58,194.35,194.46,3700.0,173.7302,173.9179,173.7123,173.8106,3700.0
2019-12-23 10:45:00,194.47,194.47,194.23,194.4,5245.0,173.8196,173.8196,173.605,173.757,5245.0
2019-12-23 10:50:00,194.41,194.48,194.26,194.26,2223.0,173.7659,173.8285,173.6319,173.6319,2223.0
2019-12-23 10:55:00,194.26,194.43,194.2,194.39,5077.0,173.6319,173.7838,173.5782,173.7481,5077.0
2019-12-23 11:00:00,194.39,194.48,194.31,194.45,13890.0,173.7481,173.8285,173.6766,173.8017,13890.0
2019-12-23 11:05:00,194.43,194.46,194.29,194.32,4950.0,173.7838,173.8106,173.6587,173.6855,4950.0
2019-12-23 11:10:00,194.29,194.44,194.25,194.44,3414.0,173.6587,173.7927,173.6229,173.7927,3414.0
2019-12-23 11:15:00,194.45,194.45,194.35,194.42,4029.0,173.8017,173.8017,173.7123,173.7749,4029.0
2019-12-23 11:20:00,194.46,194.48,194.33,194.34,4145.0,173.8106,173.8285,173.6944,173.7034,4145.0
2019-12-23 11:25:00,194.3,194.46,194.3,194.41,2541.0,173.6676,173.8106,173.6676,173.7659,2541.0
2019-12-23 11:30:00,194.42,194.49,194.41,194.46,2916.0,173.7749,173.8374,173.7659,173.8106,2916.0
2019-12-23 11:35:00,194.44,194.5,194.35,194.39,3934.0,173.7927,173.8464,173.7123,173.7481,3934.0
2019-12-23 11:40:00,194.37,194.38,194.21,194.28,1676.0,173.7302,173.7391,173.5872,173.6497,1676.0
2019-12-23 11:45:00,194.27,194.27,194.15,194.15,1900.0,173.6408,173.6408,173.5335,173.5335,1900.0
2019-12-23 11:50:00,194.17,194.3,194.14,194.28,3542.0,173.5514,173.6676,173.5246,173.6497,3542.0
2019-12-23 11:55:00,194.29,194.32,194.24,194.25,4600.0,173.6587,173.6855,173.614,173.6229,4600.0
2019-12-23 12:00:00,194.28,194.41,194.21,194.41,3843.0,173.6497,173.7659,173.5872,173.7659,3843.0
2019-12-23 12:05:00,194.4,194.4,194.23,194.24,2200.0,173.757,173.757,173.605,173.614,2200.0
2019-12-23 12:10:00,194.2,194.34,194.18,194.19,10140.0,173.5782,173.7034,173.5604,173.5693,10140.0
2019-12-23 12:15:00,194.19,194.21,193.95,194.02,25487.0,173.5693,173.5872,173.3548,173.4173,25487.0
2019-12-23 12:20:00,194.0,194.13,193.89,194.03,6503.0,173.3995,173.5157,173.3012,173.4263,6503.0
2019-12-23 12:25:00,194.0,194.13,194.0,194.13,2200.0,173.3995,173.5157,173.3995,173.5157,2200.0
2019-12-23 12:30:00,194.14,194.21,194.14,194.19,3000.0,173.5246,173.5872,173.5246,173.5693,3000.0
2019-12-23 12:35:00,194.22,194.23,194.17,194.18,1375.0,173.5961,173.605,173.5514,173.5604,1375.0
2019-12-23 12:40:00,194.18,194.31,194.15,194.16,3000.0,173.5604,173.6766,173.5335,173.5425,3000.0
2019-12-23 12:45:00,194.19,194.29,194.17,194.29,2129.0,173.5693,173.6587,173.5514,173.6587,2129.0
2019-12-23 12:50:00,194.27,194.45,194.27,194.4,3750.0,173.6408,173.8017,173.6408,173.757,3750.0
2019-12-23 12:55:00,194.4,194.45,194.37,194.45,2908.0,173.757,173.8017,173.7302,173.8017,2908.0
2019-12-23 13:00:00,194.46,194.61,194.46,194.6,3889.0,173.8106,173.9447,173.8106,173.9358,3889.0
2019-12-23 13:05:00,194.57,194.57,194.44,194.54,3406.0,173.9089,173.9089,173.7927,173.8821,3406.0
2019-12-23 13:10:00,194.6,194.7,194.6,194.66,2484.0,173.9358,174.0251,173.9358,173.9894,2484.0
2019-12-23 13:15:00,194.68,194.75,194.66,194.7,5567.0,174.0073,174.0698,173.9894,174.0251,5567.0
2019-12-23 13:20:00,194.69,194.8,194.64,194.78,2060.0,174.0162,174.1145,173.9715,174.0966,2060.0
2019-12-23 13:25:00,194.79,194.93,194.76,194.89,5621.0,174.1056,174.2307,174.0788,174.195,5621.0
2019-12-23 13:30:00,194.9,194.94,194.82,194.87,3700.0,174.2039,174.2397,174.1324,174.1771,3700.0
2019-12-23 13:35:00,194.85,194.85,194.69,194.72,3115.0,174.1592,174.1592,174.0162,174.043,3115.0
2019-12-23 13:40:00,194.7,194.71,194.6,194.64,3234.0,174.0251,174.0341,173.9358,173.9715,3234.0
2019-12-23 13:45:00,194.63,194.79,194.63,194.74,3601.0,173.9626,174.1056,173.9626,174.0609,3601.0
2019-12-23 13:50:00,194.74,194.79,194.7,194.79,3273.0,174.0609,174.1056,174.0251,174.1056,3273.0
2019-12-23 13:55:00,194.79,194.86,194.66,194.66,3788.0,174.1056,174.1682,173.9894,173.9894,3788.0
2019-12-23 14:00:00,194.66,194.87,194.66,194.87,5191.0,173.9894,174.1771,173.9894,174.1771,5191.0
2019-12-23 14:05:00,194.87,194.9,194.83,194.86,3129.0,174.1771,174.2039,174.1413,174.1682,3129.0
2019-12-23 14:10:00,194.88,194.88,194.72,194.75,4055.0,174.186,174.186,174.043,174.0698,4055.0
2019-12-23 14:15:00,194.75,194.76,194.57,194.57,4935.0,174.0698,174.0788,173.9089,173.9089,4935.0
2019-12-23 14:20:00,194.57,194.57,194.46,194.46,47278.0,173.9089,173.9089,173.8106,173.8106,47278.0
2019-12-23 14:25:00,194.45,194.58,194.42,194.53,7412.0,173.8017,173.9179,173.7749,173.8732,7412.0
2019-12-23 14:30:00,194.53,194.63,194.52,194.6,6556.0,173.8732,173.9626,173.8643,173.9358,6556.0
2019-12-23 14:35:00,194.61,194.63,194.52,194.56,4660.0,173.9447,173.9626,173.8643,173.9,4660.0
2019-12-23 14:40:00,194.56,194.56,194.3,194.34,7820.0,173.9,173.9,173.6676,173.7034,7820.0
2019-12-23 14:45:00,194.33,194.35,194.2,194.34,10864.0,173.6944,173.7123,173.5782,173.7034,10864.0
2019-12-23 14:50:00,194.33,194.51,194.28,194.48,7265.0,173.6944,173.8553,173.6497,173.8285,7265.0
2019-12-23 14:55:00,194.47,194.68,194.46,194.66,8955.0,173.8196,174.0073,173.8106,173.9894,8955.0
2019-12-23 15:00:00,194.66,194.79,194.65,194.79,4315.0,173.9894,174.1056,173.9804,174.1056,4315.0
2019-12-23 15:05:00,194.77,194.86,194.73,194.83,5329.0,174.0877,174.1682,174.052,174.1413,5329.0
2019-12-23 15:10:00,194.83,194.83,194.7,194.73,8056.0,174.1413,174.1413,174.0251,174.052,8056.0
2019-12-23 15:15:00,194.73,194.87,194.61,194.84,13851.0,174.052,174.1771,173.9447,174.1503,13851.0
2019-12-23 15:20:00,194.8,194.83,194.51,194.51,9676.0,174.1145,174.1413,173.8553,173.8553,9676.0
2019-12-23 15:25:00,194.52,194.68,194.5,194.68,7784.0,173.8643,174.0073,173.8464,174.0073,7784.0
2019-12-23 15:30:00,194.69,194.71,194.63,194.67,5994.0,174.0162,174.0341,173.9626,173.9983,5994.0
2019-12-23 15:35:00,194.67,194.72,194.61,194.68,7617.0,173.9983,174.043,173.9447,174.0073,7617.0
2019-12-23 15:40:00,194.67,194.69,194.57,194.63,7465.0,173.9983,174.0162,173.9089,173.9626,7465.0
2019-12-23 15:45:00,194.63,194.63,194.26,194.27,13872.0,173.9626,173.9626,173.6319,173.6408,13872.0
2019-12-23 15:50:00,194.28,194.42,194.22,194.35,24155.0,173.6497,173.7749,173.5961,173.7123,24155.0
2019-12-23 15:55:00,194.38,194.43,194.19,194.3,40305.0,173.7391,173.7838,173.5693,173.6676,40305.0
2019-12-24 09:30:00,194.66,194.66,194.07,194.09,6001.0,173.9894,173.9894,173.462,173.4799,6001.0
2019-12-24 09:35:00,194.37,194.72,194.09,194.72,1865.0,173.7302,174.043,173.4799,174.043,1865.0
2019-12-24 09:40:00,194.81,195.15,194.74,195.15,4668.0,174.1235,174.4274,174.0609,174.4274,4668.0
2019-12-24 09:45:00,195.07,195.21,194.74,194.74,2713.0,174.3559,174.481,174.0609,174.0609,2713.0
2019-12-24 09:50:00,194.81,194.88,194.68,194.84,2388.0,174.1235,174.186,174.0073,174.1503,2388.0
2019-12-24 09:55:00,194.85,195.1,194.68,194.7,2965.0,174.1592,174.3827,174.0073,174.0251,2965.0
2019-12-24 10:00:00,194.78,195.05,194.77,194.89,4432.0,174.0966,174.338,174.0877,174.195,4432.0
2019-12-24 10:05:00,194.89,195.01,194.85,195.01,2504.0,174.195,174.3022,174.1592,174.3022,2504.0
2019-12-24 10:10:00,195.06,195.11,194.97,195.04,3863.0,174.3469,174.3916,174.2665,174.329,3863.0
2019-12-24 10:15:00,195.14,195.14,194.96,194.96,11387.0,174.4184,174.4184,174.2575,174.2575,11387.0
2019-12-24 10:20:00,194.97,194.97,194.75,194.96,3759.0,174.2665,174.2665,174.0698,174.2575,3759.0
2019-12-24 10:25:00,194.98,195.03,194.94,194.98,3207.0,174.2754,174.3201,174.2397,174.2754,3207.0
2019-12-24 10:30:00,194.93,195.05,194.82,194.97,5370.0,174.2307,174.338,174.1324,174.2665,5370.0
2019-12-24 10:35:00,194.97,195.03,194.95,195.02,5449.0,174.2665,174.3201,174.2486,174.3112,5449.0
2019-12-24 10:40:00,194.98,195.03,194.8,194.8,1931.0,174.2754,174.3201,174.1145,174.1145,1931.0
2019-12-24 10:45:00,194.84,194.84,194.75,194.81,2028.0,174.1503,174.1503,174.0698,174.1235,2028.0
2019-12-24 10:50:00,194.85,194.87,194.63,194.74,5547.0,174.1592,174.1771,173.9626,174.0609,5547.0
2019-12-24 10:55:00,194.74,194.9,194.74,194.79,3364.0,174.0609,174.2039,174.0609,174.1056,3364.0
2019-12-24 11:00:00,194.77,194.92,194.77,194.9,2991.0,174.0877,174.2218,174.0877,174.2039,2991.0
2019-12-24 11:05:00,194.9,194.91,194.82,194.88,1957.0,174.2039,174.2128,174.1324,174.186,1957.0
2019-12-24 11:10:00,194.91,195.04,194.91,195.04,3667.0,174.2128,174.329,174.2128,174.329,3667.0
2019-12-24 11:15:00,195.04,195.04,194.95,195.02,1421.0,174.329,174.329,174.2486,174.3112,1421.0
2019-12-24 11:20:00,195.01,195.01,194.91,194.93,2133.0,174.3022,174.3022,174.2128,174.2307,2133.0
2019-12-24 11:25:00,194.95,194.96,194.86,194.9,2949.0,174.2486,174.2575,174.1682,174.2039,2949.0
2019-12-24 11:30:00,194.94,195.02,194.94,195.0,2709.0,174.2397,174.3112,174.2397,174.2933,2709.0
2019-12-24 11:35:00,195.04,195.13,195.04,195.08,2941.0,174.329,174.4095,174.329,174.3648,2941.0
2019-12-24 11:40:00,195.09,195.09,195.02,195.06,2835.0,174.3737,174.3737,174.3112,174.3469,2835.0
2019-12-24 11:45:00,195.06,195.09,194.99,194.99,2917.0,174.3469,174.3737,174.2843,174.2843,2917.0
2019-12-24 11:50:00,194.97,194.99,194.93,194.95,1100.0,174.2665,174.2843,174.2307,174.2486,1100.0
2019-12-24 11:55:00,194.92,194.94,194.87,194.87,3172.0,174.2218,174.2397,174.1771,174.1771,3172.0
2019-12-24 12:00:00,194.84,194.85,194.77,194.79,1722.0,174.1503,174.1592,174.0877,174.1056,1722.0
2019-12-24 12:05:00,194.81,194.82,194.64,194.67,4017.0,174.1235,174.1324,173.9715,173.9983,4017.0
2019-12-24 12:10:00,194.66,194.67,194.64,194.67,1600.0,173.9894,173.9983,173.9715,173.9983,1600.0
2019-12-24 12:15:00,194.69,194.79,194.64,194.78,4292.0,174.0162,174.1056,173.9715,174.0966,4292.0
2019-12-24 12:20:00,194.77,194.97,194.76,194.9,6242.0,174.0877,174.2665,174.0788,174.2039,6242.0
2019-12-24 12:25:00,194.82,194.96,194.82,194.94,2100.0,174.1324,174.2575,174.1324,174.2397,2100.0
2019-12-24 12:30:00,194.93,194.98,194.88,194.91,2809.0,174.2307,174.2754,174.186,174.2128,2809.0
2019-12-24 12:35:00,194.91,194.92,194.79,194.81,2233.0,174.2128,174.2218,174.1056,174.1235,2233.0
2019-12-24 12:40:00,194.84,194.85,194.75,194.8,3499.0,174.1503,174.1592,174.0698,174.1145,3499.0
2019-12-24 12:45:00,194.79,194.91,194.77,194.86,5608.0,174.1056,174.2128,174.0877,174.1682,5608.0
2019-12-24 12:50:00,194.9,194.9,194.84,194.86,2701.0,174.2039,174.2039,174.1503,174.1682,2701.0
2019-12-24 12:55:00,194.83,194.9,194.78,194.79,7411.0,174.1413,174.2039,174.0966,174.1056,7411.0
2019-12-26 09:30:00,195.05,195.05,194.69,194.9,8206.0,174.338,174.338,174.0162,174.2039,8206.0
2019-12-26 09:35:00,194.86,194.95,194.69,194.9,3511.0,174.1682,174.2486,174.0162,174.2039,3511.0
2019-12-26 09:40:00,194.95,195.06,194.7,194.7,3304.0,174.2486,174.3469,174.0251,174.0251,3304.0
2019-12-26 09:45:00,194.83,195.0,194.76,194.86,2851.0,174.1413,174.2933,174.0788,174.1682,2851.0
2019-12-26 09:50:00,194.85,194.91,194.62,194.75,5300.0,174.1592,174.2128,173.9536,174.0698,5300.0
2019-12-26 09:55:00,194.77,194.77,194.37,194.37,1600.0,174.0877,174.0877,173.7302,173.7302,1600.0
2019-12-26 10:00:00,194.43,194.47,193.93,193.93,7576.0,173.7838,173.8196,173.3369,173.3369,7576.0
2019-12-26 10:05:00,193.97,193.98,193.65,193.75,5240.0,173.3727,173.3816,173.0866,173.176,5240.0
2019-12-26 10:10:00,193.77,193.8,193.66,193.7,5309.0,173.1939,173.2207,173.0956,173.1313,5309.0
2019-12-26 10:15:00,193.77,193.91,193.74,193.79,1200.0,173.1939,173.319,173.1671,173.2118,1200.0
2019-12-26 10:20:00,193.83,193.83,193.72,193.73,2167.0,173.2475,173.2475,173.1492,173.1581,2167.0
2019-12-26 10:25:00,193.65,194.03,193.65,194.03,1110.0,173.0866,173.4263,173.0866,173.4263,1110.0
2019-12-26 10:30:00,193.92,194.09,193.92,193.99,3733.0,173.328,173.4799,173.328,173.3905,3733.0
2019-12-26 10:35:00,194.0,194.09,193.96,193.99,5286.0,173.3995,173.4799,173.3637,173.3905,5286.0
2019-12-26 10:40:00,193.95,194.08,193.77,193.82,3110.0,173.3548,173.471,173.1939,173.2386,3110.0
2019-12-26 10:45:00,193.81,193.9,193.77,193.81,2105.0,173.2296,173.3101,173.1939,173.2296,2105.0
2019-12-26 10:50:00,193.8,193.82,193.58,193.69,3071.0,173.2207,173.2386,173.0241,173.1224,3071.0
2019-12-26 10:55:00,193.77,193.81,193.73,193.74,1403.0,173.1939,173.2296,173.1581,173.1671,1403.0
2019-12-26 11:00:00,193.8,193.96,193.74,193.8,4497.0,173.2207,173.3637,173.1671,173.2207,4497.0
2019-12-26 11:05:00,193.83,193.85,193.69,193.8,9030.0,173.2475,173.2654,173.1224,173.2207,9030.0
2019-12-26 11:10:00,193.76,193.76,193.67,193.69,1500.0,173.185,173.185,173.1045,173.1224,1500.0
2019-12-26 11:15:00,193.71,193.74,193.32,193.4,8989.0,173.1403,173.1671,172.7917,172.8632,8989.0
2019-12-26 11:20:00,193.29,193.56,193.22,193.53,3500.0,172.7649,173.0062,172.7023,172.9794,3500.0
2019-12-26 11:25:00,193.56,193.59,193.45,193.45,5669.0,173.0062,173.033,172.9079,172.9079,5669.0
2019-12-26 11:30:00,193.47,193.63,193.46,193.48,6189.0,172.9258,173.0688,172.9168,172.9347,6189.0
2019-12-26 11:35:00,193.49,193.49,193.37,193.4,2407.0,172.9436,172.9436,172.8364,172.8632,2407.0
2019-12-26 11:40:00,193.42,193.64,193.42,193.64,3300.0,172.8811,173.0777,172.8811,173.0777,3300.0
2019-12-26 11:45:00,193.67,193.81,193.67,193.69,3057.0,173.1045,173.2296,173.1045,173.1224,3057.0
2019-12-26 11:50:00,193.64,193.68,193.59,193.59,3500.0,173.0777,173.1135,173.033,173.033,3500.0
2019-12-26 11:55:00,193.61,193.66,193.57,193.62,3531.0,173.0509,173.0956,173.0151,173.0598,3531.0
2019-12-26 12:00:00,193.61,193.68,193.44,193.44,4144.0,173.0509,173.1135,172.8989,172.8989,4144.0
2019-12-26 12:05:00,193.44,193.47,193.3,193.3,1233.0,172.8989,172.9258,172.7738,172.7738,1233.0
2019-12-26 12:10:00,193.35,193.46,193.3,193.46,3462.0,172.8185,172.9168,172.7738,172.9168,3462.0
2019-12-26 12:15:00,193.46,193.54,193.4,193.43,1500.0,172.9168,172.9883,172.8632,172.89,1500.0
2019-12-26 12:20:00,193.45,193.48,193.41,193.41,1084.0,172.9079,172.9347,172.8721,172.8721,1084.0
2019-12-26 12:25:00,193.46,193.46,193.27,193.37,2758.0,172.9168,172.9168,172.747,172.8364,2758.0
2019-12-26 12:30:00,193.32,193.45,193.3,193.45,4180.0,172.7917,172.9079,172.7738,172.9079,4180.0
2019-12-26 12:35:00,193.44,193.45,193.36,193.44,2189.0,172.8989,172.9079,172.8274,172.8989,2189.0
2019-12-26 12:40:00,193.42,193.59,193.42,193.54,3208.0,172.8811,173.033,172.8811,172.9883,3208.0
2019-12-26 12:45:00,193.5,193.5,193.44,193.45,3350.0,172.9526,172.9526,172.8989,172.9079,3350.0
2019-12-26 12:50:00,193.44,193.59,193.4,193.56,4119.0,172.8989,173.033,172.8632,173.0062,4119.0
2019-12-26 12:55:00,193.58,193.76,193.54,193.74,3807.0,173.0241,173.185,172.9883,173.1671,3807.0
2019-12-26 13:00:00,193.74,193.8,193.69,193.78,5039.0,173.1671,173.2207,173.1224,173.2028,5039.0
2019-12-26 13:05:00,193.75,193.77,193.68,193.69,6927.0,173.176,173.1939,173.1135,173.1224,6927.0
2019-12-26 13:10:00,193.69,193.69,193.48,193.58,9743.0,173.1224,173.1224,172.9347,173.0241,9743.0
2019-12-26 13:15:00,193.56,193.56,193.46,193.47,7068.0,173.0062,173.0062,172.9168,172.9258,7068.0
2019-12-26 13:20:00,193.46,193.56,193.45,193.53,2542.0,172.9168,173.0062,172.9079,172.9794,2542.0
2019-12-26 13:25:00,193.52,193.57,193.51,193.56,3600.0,172.9704,173.0151,172.9615,173.0062,3600.0
2019-12-26 13:30:00,193.56,193.74,193.56,193.71,5012.0,173.0062,173.1671,173.0062,173.1403,5012.0
2019-12-26 13:35:00,193.7,193.71,193.59,193.64,8653.0,173.1313,173.1403,173.033,173.0777,8653.0
2019-12-26 13:40:00,193.65,193.73,193.63,193.73,1949.0,173.0866,173.1581,173.0688,173.1581,1949.0
2019-12-26 13:45:00,193.74,193.74,193.71,193.74,2600.0,173.1671,173.1671,173.1403,173.1671,2600.0
2019-12-26 13:50:00,193.74,193.77,193.7,193.75,5435.0,173.1671,173.1939,173.1313,173.176,5435.0
2019-12-26 13:55:00,193.78,193.89,193.77,193.87,2130.0,173.2028,173.3012,173.1939,173.2833,2130.0
2019-12-26 14:00:00,193.87,194.09,193.86,194.08,5034.0,173.2833,173.4799,173.2743,173.471,5034.0
2019-12-26 14:05:00,194.07,194.09,193.96,193.96,3325.0,173.462,173.4799,173.3637,173.3637,3325.0
2019-12-26 14:10:00,194.0,194.07,194.0,194.03,3349.0,173.3995,173.462,173.3995,173.4263,3349.0
2019-12-26 14:15:00,194.02,194.03,193.94,193.97,2820.0,173.4173,173.4263,173.3458,173.3727,2820.0
2019-12-26 14:20:00,193.96,193.98,193.94,193.95,2515.0,173.3637,173.3816,173.3458,173.3548,2515.0
2019-12-26 14:25:00,193.95,194.01,193.94,193.96,3241.0,173.3548,173.4084,173.3458,173.3637,3241.0
2019-12-26 14:30:00,193.94,193.94,193.82,193.82,2965.0,173.3458,173.3458,173.2386,173.2386,2965.0
2019-12-26 14:35:00,193.83,193.89,193.83,193.86,1200.0,173.2475,173.3012,173.2475,173.2743,1200.0
2019-12-26 14:40:00,193.87,194.02,193.86,193.98,4058.0,173.2833,173.4173,173.2743,173.3816,4058.0
2019-12-26 14:45:00,193.99,194.03,193.98,194.0,1092.0,173.3905,173.4263,173.3816,173.3995,1092.0
2019-12-26 14:50:00,193.99,194.01,193.93,193.93,7901.0,173.3905,173.4084,173.3369,173.3369,7901.0
2019-12-26 14:55:00,193.97,194.1,193.97,194.06,3900.0,173.3727,173.4889,173.3727,173.4531,3900.0
2019-12-26 15:00:00,194.06,194.08,193.98,193.99,5994.0,173.4531,173.471,173.3816,173.3905,5994.0
2019-12-26 15:05:00,194.01,194.01,193.87,193.87,2000.0,173.4084,173.4084,173.2833,173.2833,2000.0
2019-12-26 15:10:00,193.9,194.0,193.89,193.99,2646.0,173.3101,173.3995,173.3012,173.3905,2646.0
2019-12-26 15:15:00,194.0,194.04,193.99,193.99,1600.0,173.3995,173.4352,173.3905,173.3905,1600.0
2019-12-26 15:20:00,194.02,194.11,193.99,194.05,8195.0,173.4173,173.4978,173.3905,173.4442,8195.0
2019-12-26 15:25:00,194.02,194.04,193.94,193.96,3305.0,173.4173,173.4352,173.3458,173.3637,3305.0
2019-12-26 15:30:00,193.95,193.98,193.88,193.95,5380.0,173.3548,173.3816,173.2922,173.3548,5380.0
2019-12-26 15:35:00,193.9,194.04,193.9,194.0,3763.0,173.3101,173.4352,173.3101,173.3995,3763.0
2019-12-26 15:40:00,194.02,194.21,193.99,194.16,8392.0,173.4173,173.5872,173.3905,173.5425,8392.0
2019-12-26 15:45:00,194.18,194.22,194.05,194.1,8517.0,173.5604,173.5961,173.4442,173.4889,8517.0
2019-12-26 15:50:00,194.1,194.22,193.98,194.18,11192.0,173.4889,173.5961,173.3816,173.5604,11192.0
2019-12-26 15:55:00,194.18,194.5,194.15,194.5,38174.0,173.5604,173.8464,173.5335,173.8464,38174.0
2019-12-27 09:30:00,194.88,194.88,194.01,194.12,6822.0,174.186,174.186,173.4084,173.5067,6822.0
2019-12-27 09:35:00,194.12,194.62,194.09,194.51,2307.0,173.5067,173.9536,173.4799,173.8553,2307.0
2019-12-27 09:40:00,194.56,194.89,194.56,194.66,1806.0,173.9,174.195,173.9,173.9894,1806.0
2019-12-27 09:45:00,194.79,195.14,194.64,194.92,2434.0,174.1056,174.4184,173.9715,174.2218,2434.0
2019-12-27 09:50:00,194.89,195.04,194.89,195.04,1552.0,174.195,174.329,174.195,174.329,1552.0
2019-12-27 09:55:00,194.95,195.06,194.8,195.02,5839.0,174.2486,174.3469,174.1145,174.3112,5839.0
2019-12-27 10:00:00,194.85,195.2,194.85,194.96,4207.0,174.1592,174.472,174.1592,174.2575,4207.0
2019-12-27 10:05:00,194.9,195.13,194.78,195.13,2675.0,174.2039,174.4095,174.0966,174.4095,2675.0
2019-12-27 10:10:00,195.05,195.11,195.0,195.0,1119.0,174.338,174.3916,174.2933,174.2933,1119.0
2019-12-27 10:15:00,195.02,195.05,194.97,194.99,1565.0,174.3112,174.338,174.2665,174.2843,1565.0
2019-12-27 10:20:00,195.0,195.13,194.99,195.07,2000.0,174.2933,174.4095,174.2843,174.3559,2000.0
2019-12-27 10:25:00,195.09,195.26,195.08,195.19,2052.0,174.3737,174.5257,174.3648,174.4631,2052.0
2019-12-27 10:30:00,195.21,195.21,194.92,195.04,2930.0,174.481,174.481,174.2218,174.329,2930.0
2019-12-27 10:35:00,195.09,195.09,194.95,195.01,1809.0,174.3737,174.3737,174.2486,174.3022,1809.0
2019-12-27 10:40:00,195.02,195.12,195.02,195.04,1900.0,174.3112,174.4005,174.3112,174.329,1900.0
2019-12-27 10:45:00,195.05,195.16,195.05,195.13,1404.0,174.338,174.4363,174.338,174.4095,1404.0
2019-12-27 10:50:00,195.14,195.21,195.14,195.21,1059.0,174.4184,174.481,174.4184,174.481,1059.0
2019-12-27 10:55:00,195.25,195.34,195.24,195.31,1737.0,174.5167,174.5972,174.5078,174.5704,1737.0
2019-12-27 11:00:00,195.41,195.41,195.21,195.22,1300.0,174.6597,174.6597,174.481,174.4899,1300.0
2019-12-27 11:05:00,195.22,195.28,195.14,195.28,2022.0,174.4899,174.5436,174.4184,174.5436,2022.0
2019-12-27 11:10:00,195.29,195.47,195.29,195.34,2153.0,174.5525,174.7134,174.5525,174.5972,2153.0
2019-12-27 11:15:00,195.38,195.44,195.33,195.36,2709.0,174.6329,174.6866,174.5882,174.6151,2709.0
2019-12-27 11:20:00,195.4,195.5,195.33,195.43,2454.0,174.6508,174.7402,174.5882,174.6776,2454.0
2019-12-27 11:25:00,195.37,195.39,195.23,195.25,2206.0,174.624,174.6419,174.4989,174.5167,2206.0
2019-12-27 11:30:00,195.25,195.32,195.22,195.28,2052.0,174.5167,174.5793,174.4899,174.5436,2052.0
2019-12-27 11:35:00,195.3,195.32,195.2,195.21,1322.0,174.5614,174.5793,174.472,174.481,1322.0
2019-12-27 11:40:00,195.24,195.4,195.24,195.4,1101.0,174.5078,174.6508,174.5078,174.6508,1101.0
2019-12-27 11:45:00,195.36,195.36,195.26,195.29,1725.0,174.6151,174.6151,174.5257,174.5525,1725.0
2019-12-27 11:50:00,195.35,195.43,195.32,195.42,3145.0,174.6061,174.6776,174.5793,174.6687,3145.0
2019-12-27 11:55:00,195.41,195.51,195.4,195.47,1101.0,174.6597,174.7491,174.6508,174.7134,1101.0
2019-12-27 12:00:00,195.45,195.46,195.29,195.3,1153.0,174.6955,174.7044,174.5525,174.5614,1153.0
2019-12-27 12:05:00,195.3,195.3,195.19,195.23,1138.0,174.5614,174.5614,174.4631,174.4989,1138.0
2019-12-27 12:10:00,195.24,195.32,195.21,195.29,2296.0,174.5078,174.5793,174.481,174.5525,2296.0
2019-12-27 12:15:00,195.31,195.32,195.3,195.3,400.0,174.5704,174.5793,174.5614,174.5614,400.0
2019-12-27 12:20:00,195.29,195.29,195.12,195.12,2439.0,174.5525,174.5525,174.4005,174.4005,2439.0
2019-12-27 12:25:00,195.22,195.27,195.2,195.25,1200.0,174.4899,174.5346,174.472,174.5167,1200.0
2019-12-27 12:30:00,195.26,195.26,195.16,195.16,1149.0,174.5257,174.5257,174.4363,174.4363,1149.0
2019-12-27 12:35:00,195.16,195.18,195.08,195.09,1518.0,174.4363,174.4542,174.3648,174.3737,1518.0
2019-12-27 12:40:00,195.08,195.22,195.08,195.19,1800.0,174.3648,174.4899,174.3648,174.4631,1800.0
2019-12-27 12:45:00,195.18,195.25,195.18,195.23,1876.0,174.4542,174.5167,174.4542,174.4989,1876.0
2019-12-27 12:50:00,195.25,195.32,195.23,195.24,2623.0,174.5167,174.5793,174.4989,174.5078,2623.0
2019-12-27 12:55:00,195.22,195.25,195.16,195.18,2204.0,174.4899,174.5167,174.4363,174.4542,2204.0
2019-12-27 13:00:00,195.29,195.29,195.16,195.16,900.0,174.5525,174.5525,174.4363,174.4363,900.0
2019-12-27 13:05:00,195.2,195.29,195.2,195.26,1175.0,174.472,174.5525,174.472,174.5257,1175.0
2019-12-27 13:10:00,195.24,195.24,195.18,195.18,859.0,174.5078,174.5078,174.4542,174.4542,859.0
2019-12-27 13:15:00,195.17,195.32,195.15,195.21,2986.0,174.4452,174.5793,174.4274,174.481,2986.0
2019-12-27 13:20:00,195.21,195.31,195.21,195.3,800.0,174.481,174.5704,174.481,174.5614,800.0
2019-12-27 13:25:00,195.33,195.33,195.22,195.28,1800.0,174.5882,174.5882,174.4899,174.5436,1800.0
2019-12-27 13:30:00,195.24,195.24,195.16,195.16,1475.0,174.5078,174.5078,174.4363,174.4363,1475.0
2019-12-27 13:35:00,195.16,195.21,195.13,195.18,913.0,174.4363,174.481,174.4095,174.4542,913.0
2019-12-27 13:40:00,195.18,195.18,195.06,195.06,2821.0,174.4542,174.4542,174.3469,174.3469,2821.0
2019-12-27 13:45:00,195.08,195.1,195.0,195.05,3500.0,174.3648,174.3827,174.2933,174.338,3500.0
2019-12-27 13:50:00,195.04,195.08,195.03,195.06,2956.0,174.329,174.3648,174.3201,174.3469,2956.0
2019-12-27 13:55:00,195.1,195.17,195.07,195.11,2915.0,174.3827,174.4452,174.3559,174.3916,2915.0
2019-12-27 14:00:00,195.09,195.19,195.06,195.15,2049.0,174.3737,174.4631,174.3469,174.4274,2049.0
2019-12-27 14:05:00,195.15,195.15,195.12,195.14,1806.0,174.4274,174.4274,174.4005,174.4184,1806.0
2019-12-27 14:10:00,195.16,195.16,195.13,195.13,1200.0,174.4363,174.4363,174.4095,174.4095,1200.0
2019-12-27 14:15:00,195.13,195.19,195.09,195.14,1853.0,174.4095,174.4631,174.3737,174.4184,1853.0
2019-12-27 14:20:00,195.15,195.23,195.15,195.23,1732.0,174.4274,174.4989,174.4274,174.4989,1732.0
2019-12-27 14:25:00,195.24,195.29,195.19,195.21,1557.0,174.5078,174.5525,174.4631,174.481,1557.0
2019-12-27 14:30:00,195.23,195.45,195.22,195.4,3752.0,174.4989,174.6955,174.4899,174.6508,3752.0
2019-12-27 14:35:00,195.42,195.43,195.38,195.42,2410.0,174.6687,174.6776,174.6329,174.6687,2410.0
2019-12-27 14:40:00,195.45,195.54,195.45,195.51,1803.0,174.6955,174.7759,174.6955,174.7491,1803.0
2019-12-27 14:45:00,195.53,195.54,195.39,195.46,3002.0,174.767,174.7759,174.6419,174.7044,3002.0
2019-12-27 14:50:00,195.46,195.55,195.44,195.5,3090.0,174.7044,174.7849,174.6866,174.7402,3090.0
2019-12-27 14:55:00,195.53,195.58,195.49,195.56,2405.0,174.767,174.8117,174.7313,174.7938,2405.0
2019-12-27 15:00:00,195.55,195.55,195.4,195.4,2300.0,174.7849,174.7849,174.6508,174.6508,2300.0
2019-12-27 15:05:00,195.4,195.44,195.36,195.37,2941.0,174.6508,174.6866,174.6151,174.624,2941.0
2019-12-27 15:10:00,195.37,195.51,195.35,195.49,3062.0,174.624,174.7491,174.6061,174.7313,3062.0
2019-12-27 15:15:00,195.48,195.53,195.43,195.53,3742.0,174.7223,174.767,174.6776,174.767,3742.0
2019-12-27 15:20:00,195.52,195.52,195.42,195.46,5968.0,174.7581,174.7581,174.6687,174.7044,5968.0
2019-12-27 15:25:00,195.44,195.5,195.42,195.49,3698.0,174.6866,174.7402,174.6687,174.7313,3698.0
2019-12-27 15:30:00,195.47,195.51,195.43,195.43,6039.0,174.7134,174.7491,174.6776,174.6776,6039.0
2019-12-27 15:35:00,195.47,195.53,195.41,195.41,4518.0,174.7134,174.767,174.6597,174.6597,4518.0
2019-12-27 15:40:00,195.4,195.45,195.16,195.17,5086.0,174.6508,174.6955,174.4363,174.4452,5086.0
2019-12-27 15:45:00,195.17,195.29,195.15,195.16,6885.0,174.4452,174.5525,174.4274,174.4363,6885.0
2019-12-27 15:50:00,195.07,195.14,194.9,195.14,10075.0,174.3559,174.4184,174.2039,174.4184,10075.0
2019-12-27 15:55:00,195.16,195.32,195.08,195.19,21219.0,174.4363,174.5793,174.3648,174.4631,21219.0
2019-12-30 09:30:00,195.2,195.5,194.66,194.67,8680.0,174.472,174.7402,173.9894,173.9983,8680.0
2019-12-30 09:35:00,194.34,194.48,194.27,194.33,2531.0,173.7034,173.8285,173.6408,173.6944,2531.0
2019-12-30 09:40:00,194.34,194.34,193.76,193.77,1706.0,173.7034,173.7034,173.185,173.1939,1706.0
2019-12-30 09:45:00,193.81,194.43,193.71,194.26,5354.0,173.2296,173.7838,173.1403,173.6319,5354.0
2019-12-30 09:50:00,194.22,194.48,194.16,194.48,2010.0,173.5961,173.8285,173.5425,173.8285,2010.0
2019-12-30 09:55:00,194.55,194.55,194.3,194.32,960.0,173.8911,173.8911,173.6676,173.6855,960.0
2019-12-30 10:00:00,194.15,194.24,193.55,193.55,2591.0,173.5335,173.614,172.9973,172.9973,2591.0
2019-12-30 10:05:00,193.61,193.79,193.55,193.65,4300.0,173.0509,173.2118,172.9973,173.0866,4300.0
2019-12-30 10:10:00,193.7,193.7,193.18,193.23,3600.0,173.1313,173.1313,172.6665,172.7112,3600.0
2019-12-30 10:15:00,193.17,193.36,192.92,193.06,7018.0,172.6576,172.8274,172.4342,172.5593,7018.0
2019-12-30 10:20:00,193.11,193.17,192.75,192.89,2520.0,172.604,172.6576,172.2822,172.4073,2520.0
2019-12-30 10:25:00,192.79,192.92,192.71,192.9,3895.0,172.318,172.4342,172.2465,172.4163,3895.0
2019-12-30 10:30:00,192.9,192.97,192.78,192.86,5475.0,172.4163,172.4788,172.309,172.3805,5475.0
2019-12-30 10:35:00,192.92,193.06,192.88,193.06,6013.0,172.4342,172.5593,172.3984,172.5593,6013.0
2019-12-30 10:40:00,193.09,193.19,193.04,193.04,1635.0,172.5861,172.6755,172.5414,172.5414,1635.0
2019-12-30 10:45:00,192.98,193.09,192.92,192.92,2699.0,172.4878,172.5861,172.4342,172.4342,2699.0
2019-12-30 10:50:00,192.85,193.1,192.85,193.06,4000.0,172.3716,172.595,172.3716,172.5593,4000.0
2019-12-30 10:55:00,193.08,193.08,192.84,193.04,3130.0,172.5772,172.5772,172.3627,172.5414,3130.0
2019-12-30 11:00:00,193.03,193.16,192.84,192.84,3309.0,172.5325,172.6487,172.3627,172.3627,3309.0
2019-12-30 11:05:00,192.92,192.93,192.75,192.85,6973.0,172.4342,172.4431,172.2822,172.3716,6973.0
2019-12-30 11:10:00,192.91,193.35,192.9,193.28,3600.0,172.4252,172.8185,172.4163,172.7559,3600.0
2019-12-30 11:15:00,193.31,193.45,193.3,193.45,2142.0,172.7827,172.9079,172.7738,172.9079,2142.0
2019-12-30 11:20:00,193.46,193.46,193.27,193.35,1861.0,172.9168,172.9168,172.747,172.8185,1861.0
2019-12-30 11:25:00,193.28,193.31,193.21,193.24,1239.0,172.7559,172.7827,172.6934,172.7202,1239.0
2019-12-30 11:30:00,193.18,193.33,193.17,193.32,6469.0,172.6665,172.8006,172.6576,172.7917,6469.0
2019-12-30 11:35:00,193.32,193.48,193.32,193.32,1708.0,172.7917,172.9347,172.7917,172.7917,1708.0
2019-12-30 11:40:00,193.25,193.36,193.07,193.33,23095.0,172.7291,172.8274,172.5682,172.8006,23095.0
2019-12-30 11:45:00,193.53,193.53,193.42,193.42,900.0,172.9794,172.9794,172.8811,172.8811,900.0
2019-12-30 11:50:00,193.39,193.39,193.28,193.36,2900.0,172.8542,172.8542,172.7559,172.8274,2900.0
2019-12-30 11:55:00,193.34,193.42,193.34,193.38,1783.0,172.8096,172.8811,172.8096,172.8453,1783.0
2019-12-30 12:00:00,193.48,193.5,193.38,193.48,3600.0,172.9347,172.9526,172.8453,172.9347,3600.0
2019-12-30 12:05:00,193.51,193.56,193.45,193.48,1100.0,172.9615,173.0062,172.9079,172.9347,1100.0
2019-12-30 12:10:00,193.52,193.54,193.43,193.48,1801.0,172.9704,172.9883,172.89,172.9347,1801.0
2019-12-30 12:15:00,193.49,193.69,193.49,193.61,2310.0,172.9436,173.1224,172.9436,173.0509,2310.0
2019-12-30 12:20:00,193.61,193.66,193.57,193.61,850.0,173.0509,173.0956,173.0151,173.0509,850.0
2019-12-30 12:25:00,193.66,193.74,193.66,193.68,2772.0,173.0956,173.1671,173.0956,173.1135,2772.0
2019-12-30 12:30:00,193.7,193.71,193.64,193.68,3591.0,173.1313,173.1403,173.0777,173.1135,3591.0
2019-12-30 12:35:00,193.74,193.77,193.7,193.77,11895.0,173.1671,173.1939,173.1313,173.1939,11895.0
2019-12-30 12:40:00,193.77,193.82,193.75,193.8,3601.0,173.1939,173.2386,173.176,173.2207,3601.0
2019-12-30 12:45:00,193.83,193.86,193.79,193.8,3379.0,173.2475,173.2743,173.2118,173.2207,3379.0
2019-12-30 12:50:00,193.8,193.88,193.77,193.78,2021.0,173.2207,173.2922,173.1939,173.2028,2021.0
2019-12-30 12:55:00,193.78,193.85,193.72,193.72,3052.0,173.2028,173.2654,173.1492,173.1492,3052.0
2019-12-30 13:00:00,193.75,193.79,193.67,193.74,2800.0,173.176,173.2118,173.1045,173.1671,2800.0
2019-12-30 13:05:00,193.79,193.81,193.66,193.74,3796.0,173.2118,173.2296,173.0956,173.1671,3796.0
2019-12-30 13:10:00,193.74,193.74,193.64,193.65,5598.0,173.1671,173.1671,173.0777,173.0866,5598.0
2019-12-30 13:15:00,193.65,193.74,193.64,193.74,5235.0,173.0866,173.1671,173.0777,173.1671,5235.0
2019-12-30 13:20:00,193.82,193.84,193.7,193.78,7537.0,173.2386,173.2565,173.1313,173.2028,7537.0
2019-12-30 13:25:00,193.74,193.8,193.64,193.71,6689.0,173.1671,173.2207,173.0777,173.1403,6689.0
2019-12-30 13:30:00,193.66,193.73,193.62,193.73,3396.0,173.0956,173.1581,173.0598,173.1581,3396.0
2019-12-30 13:35:00,193.73,193.79,193.71,193.75,2966.0,173.1581,173.2118,173.1403,173.176,2966.0
2019-12-30 13:40:00,193.79,193.89,193.74,193.89,3277.0,173.2118,173.3012,173.1671,173.3012,3277.0
2019-12-30 13:45:00,193.89,194.01,193.76,193.8,4934.0,173.3012,173.4084,173.185,173.2207,4934.0
2019-12-30 13:50:00,193.8,193.8,193.72,193.74,1956.0,173.2207,173.2207,173.1492,173.1671,1956.0
2019-12-30 13:55:00,193.76,193.89,193.76,193.82,2500.0,173.185,173.3012,173.185,173.2386,2500.0
2019-12-30 14:00:00,193.8,193.8,193.66,193.75,5841.0,173.2207,173.2207,173.0956,173.176,5841.0
2019-12-30 14:05:00,193.71,193.71,193.28,193.31,5700.0,173.1403,173.1403,172.7559,172.7827,5700.0
2019-12-30 14:10:00,193.29,193.4,193.29,193.35,3856.0,172.7649,172.8632,172.7649,172.8185,3856.0
2019-12-30 14:15:00,193.34,193.56,193.33,193.46,6118.0,172.8096,173.0062,172.8006,172.9168,6118.0
2019-12-30 14:20:00,193.41,193.59,193.4,193.45,5065.0,172.8721,173.033,172.8632,172.9079,5065.0
2019-12-30 14:25:00,193.47,193.51,193.39,193.49,3697.0,172.9258,172.9615,172.8542,172.9436,3697.0
2019-12-30 14:30:00,193.47,193.47,193.37,193.45,1952.0,172.9258,172.9258,172.8364,172.9079,1952.0
2019-12-30 14:35:00,193.43,193.43,193.29,193.33,1100.0,172.89,172.89,172.7649,172.8006,1100.0
2019-12-30 14:40:00,193.32,193.39,193.31,193.36,1800.0,172.7917,172.8542,172.7827,172.8274,1800.0
2019-12-30 14:45:00,193.35,193.42,193.28,193.41,4644.0,172.8185,172.8811,172.7559,172.8721,4644.0
2019-12-30 14:50:00,193.4,193.47,193.4,193.4,3047.0,172.8632,172.9258,172.8632,172.8632,3047.0
2019-12-30 14:55:00,193.37,193.4,193.3,193.3,1901.0,172.8364,172.8632,172.7738,172.7738,1901.0
2019-12-30 15:00:00,193.29,193.45,193.24,193.45,5626.0,172.7649,172.9079,172.7202,172.9079,5626.0
2019-12-30 15:05:00,193.46,193.63,193.45,193.51,4304.0,172.9168,173.0688,172.9079,172.9615,4304.0
2019-12-30 15:10:00,193.49,193.67,193.48,193.67,3798.0,172.9436,173.1045,172.9347,173.1045,3798.0
2019-12-30 15:15:00,193.7,193.79,193.65,193.68,5244.0,173.1313,173.2118,173.0866,173.1135,5244.0
2019-12-30 15:20:00,193.68,193.82,193.68,193.74,5030.0,173.1135,173.2386,173.1135,173.1671,5030.0
2019-12-30 15:25:00,193.73,193.74,193.67,193.71,8226.0,173.1581,173.1671,173.1045,173.1403,8226.0
2019-12-30 15:30:00,193.72,193.85,193.71,193.73,8196.0,173.1492,173.2654,173.1403,173.1581,8196.0
2019-12-30 15:35:00,193.75,193.82,193.56,193.66,5834.0,173.176,173.2386,173.0062,173.0956,5834.0
2019-12-30 15:40:00,193.66,193.66,193.55,193.63,7934.0,173.0956,173.0956,172.9973,173.0688,7934.0
2019-12-30 15:45:00,193.62,193.72,193.58,193.69,14556.0,173.0598,173.1492,173.0241,173.1224,14556.0
2019-12-30 15:50:00,193.66,193.74,193.57,193.69,19780.0,173.0956,173.1671,173.0151,173.1224,19780.0
2019-12-30 15:55:00,193.65,193.74,193.36,193.67,44214.0,173.0866,173.1671,172.8274,173.1045,44214.0
2019-12-31 09:30:00,193.33,193.99,192.93,193.99,18771.0,172.8006,173.3905,172.4431,173.3905,18771.0
2019-12-31 09:35:00,193.79,194.2,193.7,194.08,1500.0,173.2118,173.5782,173.1313,173.471,1500.0
2019-12-31 09:40:00,194.09,194.34,194.0,194.06,5721.0,173.4799,173.7034,173.3995,173.4531,5721.0
2019-12-31 09:45:00,193.89,194.39,193.87,194.3,1475.0,173.3012,173.7481,173.2833,173.6676,1475.0
2019-12-31 09:50:00,194.3,194.42,194.08,194.22,4219.0,173.6676,173.7749,173.471,173.5961,4219.0
2019-12-31 09:55:00,194.2,194.26,194.09,194.17,850.0,173.5782,173.6319,173.4799,173.5514,850.0
2019-12-31 10:00:00,194.09,194.16,193.74,193.74,4400.0,173.4799,173.5425,173.1671,173.1671,4400.0
2019-12-31 10:05:00,193.87,193.94,193.78,193.84,3913.0,173.2833,173.3458,173.2028,173.2565,3913.0
2019-12-31 10:10:00,193.91,193.94,193.74,193.87,2700.0,173.319,173.3458,173.1671,173.2833,2700.0
2019-12-31 10:15:00,193.87,193.88,193.73,193.75,2180.0,173.2833,173.2922,173.1581,173.176,2180.0
2019-12-31 10:20:00,193.76,194.0,193.75,193.86,3980.0,173.185,173.3995,173.176,173.2743,3980.0
2019-12-31 10:25:00,193.82,193.82,193.6,193.63,1300.0,173.2386,173.2386,173.0419,173.0688,1300.0
2019-12-31 10:30:00,193.65,193.69,193.45,193.62,3485.0,173.0866,173.1224,172.9079,173.0598,3485.0
2019-12-31 10:35:00,193.56,193.66,193.52,193.55,3152.0,173.0062,173.0956,172.9704,172.9973,3152.0
2019-12-31 10:40:00,193.57,193.59,193.31,193.59,2700.0,173.0151,173.033,172.7827,173.033,2700.0
2019-12-31 10:45:00,193.51,193.66,193.24,193.37,3710.0,172.9615,173.0956,172.7202,172.8364,3710.0
2019-12-31 10:50:00,193.23,193.35,193.23,193.27,1355.0,172.7112,172.8185,172.7112,172.747,1355.0
2019-12-31 10:55:00,193.21,193.39,193.16,193.3,2615.0,172.6934,172.8542,172.6487,172.7738,2615.0
2019-12-31 11:00:00,193.34,193.37,193.26,193.37,4111.0,172.8096,172.8364,172.7381,172.8364,4111.0
2019-12-31 11:05:00,193.42,193.57,193.42,193.47,1600.0,172.8811,173.0151,172.8811,172.9258,1600.0
2019-12-31 11:10:00,193.38,193.55,193.38,193.54,3225.0,172.8453,172.9973,172.8453,172.9883,3225.0
2019-12-31 11:15:00,193.49,193.49,193.42,193.48,1609.0,172.9436,172.9436,172.8811,172.9347,1609.0
2019-12-31 11:20:00,193.49,193.59,193.45,193.59,2444.0,172.9436,173.033,172.9079,173.033,2444.0
2019-12-31 11:25:00,193.59,193.61,193.53,193.56,2358.0,173.033,173.0509,172.9794,173.0062,2358.0
2019-12-31 11:30:00,193.54,193.54,193.21,193.3,4394.0,172.9883,172.9883,172.6934,172.7738,4394.0
2019-12-31 11:35:00,193.34,193.46,193.34,193.36,1450.0,172.8096,172.9168,172.8096,172.8274,1450.0
2019-12-31 11:40:00,193.4,193.6,193.34,193.6,4990.0,172.8632,173.0419,172.8096,173.0419,4990.0
2019-12-31 11:45:00,193.63,193.86,193.61,193.84,4695.0,173.0688,173.2743,173.0509,173.2565,4695.0
2019-12-31 11:50:00,193.78,193.8,193.67,193.73,5625.0,173.2028,173.2207,173.1045,173.1581,5625.0
2019-12-31 11:55:00,193.68,193.75,193.65,193.65,1644.0,173.1135,173.176,173.0866,173.0866,1644.0
2019-12-31 12:00:00,193.64,193.67,193.46,193.48,6614.0,173.0777,173.1045,172.9168,172.9347,6614.0
2019-12-31 12:05:00,193.54,193.57,193.43,193.47,5410.0,172.9883,173.0151,172.89,172.9258,5410.0
2019-12-31 12:10:00,193.5,193.52,193.45,193.51,1800.0,172.9526,172.9704,172.9079,172.9615,1800.0
2019-12-31 12:15:00,193.46,193.53,193.37,193.4,5412.0,172.9168,172.9794,172.8364,172.8632,5412.0
2019-12-31 12:20:00,193.4,193.44,193.36,193.43,5517.0,172.8632,172.8989,172.8274,172.89,5517.0
2019-12-31 12:25:00,193.41,193.63,193.41,193.63,1438.0,172.8721,173.0688,172.8721,173.0688,1438.0
2019-12-31 12:30:00,193.65,193.67,193.61,193.62,3850.0,173.0866,173.1045,173.0509,173.0598,3850.0
2019-12-31 12:35:00,193.64,193.68,193.63,193.67,1900.0,173.0777,173.1135,173.0688,173.1045,1900.0
2019-12-31 12:40:00,193.65,193.74,193.65,193.72,2744.0,173.0866,173.1671,173.0866,173.1492,2744.0
2019-12-31 12:45:00,193.75,193.81,193.73,193.75,5936.0,173.176,173.2296,173.1581,173.176,5936.0
2019-12-31 12:50:00,193.75,193.77,193.7,193.71,1800.0,173.176,173.1939,173.1313,173.1403,1800.0
2019-12-31 12:55:00,193.7,193.77,193.69,193.72,5021.0,173.1313,173.1939,173.1224,173.1492,5021.0
2019-12-31 13:00:00,193.75,193.75,193.6,193.6,2721.0,173.176,173.176,173.0419,173.0419,2721.0
2019-12-31 13:05:00,193.59,193.59,193.47,193.56,3006.0,173.033,173.033,172.9258,173.0062,3006.0
2019-12-31 13:10:00,193.54,193.57,193.4,193.4,3966.0,172.9883,173.0151,172.8632,172.8632,3966.0
2019-12-31 13:15:00,193.41,193.41,193.26,193.26,4013.0,172.8721,172.8721,172.7381,172.7381,4013.0
2019-12-31 13:20:00,193.3,193.32,193.17,193.22,15262.0,172.7738,172.7917,172.6576,172.7023,15262.0
2019-12-31 13:25:00,193.21,193.29,193.17,193.29,3233.0,172.6934,172.7649,172.6576,172.7649,3233.0
2019-12-31 13:30:00,193.3,193.35,193.27,193.27,2750.0,172.7738,172.8185,172.747,172.747,2750.0
2019-12-31 13:35:00,193.28,193.28,193.12,193.16,4841.0,172.7559,172.7559,172.6129,172.6487,4841.0
2019-12-31 13:40:00,193.22,193.24,193.13,193.2,6002.0,172.7023,172.7202,172.6219,172.6844,6002.0
2019-12-31 13:45:00,193.18,193.19,193.08,193.09,9103.0,172.6665,172.6755,172.5772,172.5861,9103.0
2019-12-31 13:50:00,193.12,193.44,193.09,193.44,7219.0,172.6129,172.8989,172.5861,172.8989,7219.0
2019-12-31 13:55:00,193.44,193.44,193.28,193.31,3539.0,172.8989,172.8989,172.7559,172.7827,3539.0
2019-12-31 14:00:00,193.31,193.31,193.22,193.29,5656.0,172.7827,172.7827,172.7023,172.7649,5656.0
2019-12-31 14:05:00,193.32,193.47,193.28,193.4,4061.0,172.7917,172.9258,172.7559,172.8632,4061.0
2019-12-31 14:10:00,193.44,193.44,193.38,193.41,2011.0,172.8989,172.8989,172.8453,172.8721,2011.0
2019-12-31 14:15:00,193.42,193.52,193.41,193.51,3122.0,172.8811,172.9704,172.8721,172.9615,3122.0
2019-12-31 14:20:00,193.48,193.59,193.48,193.58,3559.0,172.9347,173.033,172.9347,173.0241,3559.0
2019-12-31 14:25:00,193.58,193.64,193.57,193.61,2903.0,173.0241,173.0777,173.0151,173.0509,2903.0
2019-12-31 14:30:00,193.62,193.62,193.5,193.59,4611.0,173.0598,173.0598,172.9526,173.033,4611.0
2019-12-31 14:35:00,193.61,193.62,193.5,193.56,3992.0,173.0509,173.0598,172.9526,173.0062,3992.0
2019-12-31 14:40:00,193.54,193.55,193.48,193.51,3702.0,172.9883,172.9973,172.9347,172.9615,3702.0
2019-12-31 14:45:00,193.51,193.51,193.38,193.38,3802.0,172.9615,172.9615,172.8453,172.8453,3802.0
2019-12-31 14:50:00,193.33,193.34,193.21,193.27,4335.0,172.8006,172.8096,172.6934,172.747,4335.0
2019-12-31 14:55:00,193.26,193.33,193.23,193.3,4487.0,172.7381,172.8006,172.7112,172.7738,4487.0
2019-12-31 15:00:00,193.28,193.35,193.09,193.35,10209.0,172.7559,172.8185,172.5861,172.8185,10209.0
2019-12-31 15:05:00,193.33,193.34,193.28,193.31,2800.0,172.8006,172.8096,172.7559,172.7827,2800.0
2019-12-31 15:10:00,193.38,193.46,193.36,193.41,5344.0,172.8453,172.9168,172.8274,172.8721,5344.0
2019-12-31 15:15:00,193.4,193.58,193.36,193.53,6170.0,172.8632,173.0241,172.8274,172.9794,6170.0
2019-12-31 15:20:00,193.56,193.62,193.54,193.61,6356.0,173.0062,173.0598,172.9883,173.0509,6356.0
2019-12-31 15:25:00,193.62,193.75,193.56,193.73,5642.0,173.0598,173.176,173.0062,173.1581,5642.0
2019-12-31 15:30:00,193.72,193.87,193.69,193.87,8201.0,173.1492,173.2833,173.1224,173.2833,8201.0
2019-12-31 15:35:00,193.88,193.88,193.76,193.76,7214.0,173.2922,173.2922,173.185,173.185,7214.0
2019-12-31 15:40:00,193.82,193.9,193.75,193.88,9703.0,173.2386,173.3101,173.176,173.2922,9703.0
2019-12-31 15:45:00,193.87,194.21,193.84,194.2,15512.0,173.2833,173.5872,173.2565,173.5782,15512.0
2019-12-31 15:50:00,194.24,194.29,193.97,194.05,39059.0,173.614,173.6587,173.3727,173.4442,39059.0
2019-12-31 15:55:00,194.05,194.29,193.88,194.08,71295.0,173.4442,173.6587,173.2922,173.471,71295.0
2020-01-02 09:30:00,195.05,195.4,194.79,195.0,76631.0,174.338,174.6508,174.1056,174.2933,76631.0
2020-01-02 09:35:00,195.06,195.34,195.03,195.15,5237.0,174.3469,174.5972,174.3201,174.4274,5237.0
2020-01-02 09:40:00,195.23,195.38,195.14,195.22,3547.0,174.4989,174.6329,174.4184,174.4899,3547.0
2020-01-02 09:45:00,195.34,195.46,195.21,195.21,3419.0,174.5972,174.7044,174.481,174.481,3419.0
2020-01-02 09:50:00,195.36,195.36,194.89,194.89,6252.0,174.6151,174.6151,174.195,174.195,6252.0
2020-01-02 09:55:00,194.88,195.42,194.87,195.39,12488.0,174.186,174.6687,174.1771,174.6419,12488.0
2020-01-02 10:00:00,195.32,195.32,194.75,194.79,13677.0,174.5793,174.5793,174.0698,174.1056,13677.0
2020-01-02 10:05:00,194.78,194.92,194.71,194.76,11070.0,174.0966,174.2218,174.0341,174.0788,11070.0
2020-01-02 10:10:00,194.74,194.82,194.49,194.5,6331.0,174.0609,174.1324,173.8374,173.8464,6331.0
2020-01-02 10:15:00,194.51,194.56,194.26,194.53,4462.0,173.8553,173.9,173.6319,173.8732,4462.0
2020-01-02 10:20:00,194.57,194.71,194.42,194.48,5050.0,173.9089,174.0341,173.7749,173.8285,5050.0
2020-01-02 10:25:00,194.45,194.78,194.45,194.63,8185.0,173.8017,174.0966,173.8017,173.9626,8185.0
2020-01-02 10:30:00,194.66,194.66,194.38,194.6,14453.0,173.9894,173.9894,173.7391,173.9358,14453.0
2020-01-02 10:35:00,194.58,194.81,194.5,194.74,4622.0,173.9179,174.1235,173.8464,174.0609,4622.0
2020-01-02 10:40:00,194.7,194.96,194.61,194.83,5118.0,174.0251,174.2575,173.9447,174.1413,5118.0
2020-01-02 10:45:00,194.77,194.85,194.61,194.7,4849.0,174.0877,174.1592,173.9447,174.0251,4849.0
2020-01-02 10:50:00,194.81,194.92,194.8,194.9,1643.0,174.1235,174.2218,174.1145,174.2039,1643.0
2020-01-02 10:55:00,194.92,195.4,194.92,195.34,37099.0,174.2218,174.6508,174.2218,174.5972,37099.0
2020-01-02 11:00:00,195.3,195.35,195.25,195.27,13648.0,174.5614,174.6061,174.5167,174.5346,13648.0
2020-01-02 11:05:00,195.26,195.31,195.12,195.22,16343.0,174.5257,174.5704,174.4005,174.4899,16343.0
2020-01-02 11:10:00,195.16,195.29,195.1,195.23,16535.0,174.4363,174.5525,174.3827,174.4989,16535.0
2020-01-02 11:15:00,195.2,195.21,195.14,195.17,6481.0,174.472,174.481,174.4184,174.4452,6481.0
2020-01-02 11:20:00,195.16,195.24,195.14,195.16,10076.0,174.4363,174.5078,174.4184,174.4363,10076.0
2020-01-02 11:25:00,195.13,195.23,195.13,195.19,9796.0,174.4095,174.4989,174.4095,174.4631,9796.0
2020-01-02 11:30:00,195.21,195.23,195.11,195.16,14088.0,174.481,174.4989,174.3916,174.4363,14088.0
2020-01-02 11:35:00,195.16,195.19,195.0,195.16,10509.0,174.4363,174.4631,174.2933,174.4363,10509.0
2020-01-02 11:40:00,195.11,195.38,195.06,195.38,9607.0,174.3916,174.6329,174.3469,174.6329,9607.0
2020-01-02 11:45:00,195.48,195.49,195.35,195.44,4300.0,174.7223,174.7313,174.6061,174.6866,4300.0
2020-01-02 11:50:00,195.47,195.52,195.34,195.38,8879.0,174.7134,174.7581,174.5972,174.6329,8879.0
2020-01-02 11:55:00,195.33,195.35,195.19,195.3,5768.0,174.5882,174.6061,174.4631,174.5614,5768.0
2020-01-02 12:00:00,195.3,195.33,195.09,195.33,5397.0,174.5614,174.5882,174.3737,174.5882,5397.0
2020-01-02 12:05:00,195.33,195.42,195.18,195.42,6795.0,174.5882,174.6687,174.4542,174.6687,6795.0
2020-01-02 12:10:00,195.43,195.44,195.35,195.42,4439.0,174.6776,174.6866,174.6061,174.6687,4439.0
2020-01-02 12:15:00,195.42,195.69,195.42,195.59,30841.0,174.6687,174.91,174.6687,174.8206,30841.0
2020-01-02 12:20:00,195.6,195.65,195.48,195.65,14433.0,174.8296,174.8743,174.7223,174.8743,14433.0
2020-01-02 12:25:00,195.65,195.65,195.45,195.45,11231.0,174.8743,174.8743,174.6955,174.6955,11231.0
2020-01-02 12:30:00,195.41,195.53,195.41,195.49,16390.0,174.6597,174.767,174.6597,174.7313,16390.0
2020-01-02 12:35:00,195.49,195.49,195.39,195.49,5800.0,174.7313,174.7313,174.6419,174.7313,5800.0
2020-01-02 12:40:00,195.47,195.58,195.4,195.4,5576.0,174.7134,174.8117,174.6508,174.6508,5576.0
2020-01-02 12:45:00,195.4,195.5,195.35,195.4,18352.0,174.6508,174.7402,174.6061,174.6508,18352.0
2020-01-02 12:50:00,195.4,195.56,195.38,195.5,10001.0,174.6508,174.7938,174.6329,174.7402,10001.0
2020-01-02 12:55:00,195.5,195.5,195.35,195.47,3876.0,174.7402,174.7402,174.6061,174.7134,3876.0
2020-01-02 13:00:00,195.46,195.5,195.35,195.4,4108.0,174.7044,174.7402,174.6061,174.6508,4108.0
2020-01-02 13:05:00,195.41,195.41,195.2,195.2,2748.0,174.6597,174.6597,174.472,174.472,2748.0
2020-01-02 13:10:00,195.18,195.18,194.96,195.14,11939.0,174.4542,174.4542,174.2575,174.4184,11939.0
2020-01-02 13:15:00,195.15,195.17,195.02,195.08,4456.0,174.4274,174.4452,174.3112,174.3648,4456.0
2020-01-02 13:20:00,195.07,195.12,194.98,194.98,7549.0,174.3559,174.4005,174.2754,174.2754,7549.0
2020-01-02 13:25:00,195.01,195.01,194.93,194.93,1200.0,174.3022,174.3022,174.2307,174.2307,1200.0
2020-01-02 13:30:00,195.0,195.0,194.82,194.87,2789.0,174.2933,174.2933,174.1324,174.1771,2789.0
2020-01-02 13:35:00,194.91,194.93,194.87,194.92,12316.0,174.2128,174.2307,174.1771,174.2218,12316.0
2020-01-02 13:40:00,194.9,194.9,194.81,194.88,5854.0,174.2039,174.2039,174.1235,174.186,5854.0
2020-01-02 13:45:00,194.9,195.01,194.74,194.74,9294.0,174.2039,174.3022,174.0609,174.0609,9294.0
2020-01-02 13:50:00,194.73,194.81,194.63,194.64,3650.0,174.052,174.1235,173.9626,173.9715,3650.0
2020-01-02 13:55:00,194.68,194.8,194.67,194.76,4327.0,174.0073,174.1145,173.9983,174.0788,4327.0
2020-01-02 14:00:00,194.74,194.74,194.58,194.61,19885.0,174.0609,174.0609,173.9179,173.9447,19885.0
2020-01-02 14:05:00,194.58,194.75,194.56,194.75,3950.0,173.9179,174.0698,173.9,174.0698,3950.0
2020-01-02 14:10:00,194.77,194.77,194.68,194.74,5195.0,174.0877,174.0877,174.0073,174.0609,5195.0
2020-01-02 14:15:00,194.76,194.81,194.76,194.8,6573.0,174.0788,174.1235,174.0788,174.1145,6573.0
2020-01-02 14:20:00,194.8,194.97,194.78,194.83,8977.0,174.1145,174.2665,174.0966,174.1413,8977.0
2020-01-02 14:25:00,194.83,194.88,194.73,194.83,8248.0,174.1413,174.186,174.052,174.1413,8248.0
2020-01-02 14:30:00,194.82,194.87,194.64,194.85,8528.0,174.1324,174.1771,173.9715,174.1592,8528.0
2020-01-02 14:35:00,194.88,195.0,194.84,194.97,7460.0,174.186,174.2933,174.1503,174.2665,7460.0
2020-01-02 14:40:00,194.98,195.28,194.98,195.28,4753.0,174.2754,174.5436,174.2754,174.5436,4753.0
2020-01-02 14:45:00,195.28,195.31,195.2,195.23,6078.0,174.5436,174.5704,174.472,174.4989,6078.0
2020-01-02 14:50:00,195.2,195.35,195.2,195.23,4844.0,174.472,174.6061,174.472,174.4989,4844.0
2020-01-02 14:55:00,195.24,195.34,195.24,195.34,3427.0,174.5078,174.5972,174.5078,174.5972,3427.0
2020-01-02 15:00:00,195.35,195.55,195.35,195.54,7215.0,174.6061,174.7849,174.6061,174.7759,7215.0
2020-01-02 15:05:00,195.51,195.55,195.47,195.49,5556.0,174.7491,174.7849,174.7134,174.7313,5556.0
2020-01-02 15:10:00,195.5,195.74,195.5,195.73,8061.0,174.7402,174.9547,174.7402,174.9458,8061.0
2020-01-02 15:15:00,195.75,195.95,195.72,195.92,8268.0,174.9636,175.1424,174.9368,175.1156,8268.0
2020-01-02 15:20:00,195.93,196.06,195.9,196.06,9311.0,175.1245,175.2407,175.0977,175.2407,9311.0
2020-01-02 15:25:00,196.06,196.1,195.97,196.07,6933.0,175.2407,175.2765,175.1603,175.2497,6933.0
2020-01-02 15:30:00,196.07,196.34,196.07,196.31,13419.0,175.2497,175.491,175.2497,175.4642,13419.0
2020-01-02 15:35:00,196.32,196.34,196.03,196.05,15156.0,175.4731,175.491,175.2139,175.2318,15156.0
2020-01-02 15:40:00,196.01,196.18,196.01,196.13,12117.0,175.196,175.348,175.196,175.3033,12117.0
2020-01-02 15:45:00,196.12,196.14,195.83,195.92,18585.0,175.2944,175.3122,175.0351,175.1156,18585.0
2020-01-02 15:50:00,195.93,196.4,195.92,196.37,36059.0,175.1245,175.5446,175.1156,175.5178,36059.0
2020-01-02 15:55:00,196.36,196.8,196.26,196.8,62678.0,175.5089,175.9021,175.4195,175.9021,62678.0
2020-01-03 09:30:00,193.19,194.33,193.19,194.25,36542.0,172.6755,173.6944,172.6755,173.6229,36542.0
2020-01-03 09:35:00,194.15,194.55,193.87,193.97,30328.0,173.5335,173.8911,173.2833,173.3727,30328.0
2020-01-03 09:40:00,194.0,195.58,193.96,195.58,44153.0,173.3995,174.8117,173.3637,174.8117,44153.0
2020-01-03 09:45:00,195.49,195.81,194.86,194.91,14340.0,174.7313,175.0173,174.1682,174.2128,14340.0
2020-01-03 09:50:00,194.91,195.4,194.9,195.25,20670.0,174.2128,174.6508,174.2039,174.5167,20670.0
2020-01-03 09:55:00,195.14,195.51,195.06,195.45,16594.0,174.4184,174.7491,174.3469,174.6955,16594.0
2020-01-03 10:00:00,195.41,195.92,194.25,194.34,47935.0,174.6597,175.1156,173.6229,173.7034,47935.0
2020-01-03 10:05:00,194.27,194.51,194.05,194.5,16730.0,173.6408,173.8553,173.4442,173.8464,16730.0
2020-01-03 10:10:00,194.61,194.73,194.09,194.73,23639.0,173.9447,174.052,173.4799,174.052,23639.0
2020-01-03 10:15:00,194.61,194.75,194.3,194.43,17665.0,173.9447,174.0698,173.6676,173.7838,17665.0
2020-01-03 10:20:00,194.35,194.4,193.94,194.06,60731.0,173.7123,173.757,173.3458,173.4531,60731.0
2020-01-03 10:25:00,194.11,194.43,193.97,194.34,8005.0,173.4978,173.7838,173.3727,173.7034,8005.0
2020-01-03 10:30:00,194.33,194.62,194.22,194.57,10685.0,173.6944,173.9536,173.5961,173.9089,10685.0
2020-01-03 10:35:00,194.49,195.12,194.47,194.9,13777.0,173.8374,174.4005,173.8196,174.2039,13777.0
2020-01-03 10:40:00,195.06,195.56,195.03,195.56,12684.0,174.3469,174.7938,174.3201,174.7938,12684.0
2020-01-03 10:45:00,195.64,196.4,195.63,195.79,43841.0,174.8653,175.5446,174.8564,174.9994,43841.0
2020-01-03 10:50:00,195.81,195.82,194.9,194.91,17132.0,175.0173,175.0262,174.2039,174.2128,17132.0
2020-01-03 10:55:00,194.91,195.15,194.77,195.02,14210.0,174.2128,174.4274,174.0877,174.3112,14210.0
2020-01-03 11:00:00,194.92,194.94,194.37,194.37,35582.0,174.2218,174.2397,173.7302,173.7302,35582.0
2020-01-03 11:05:00,194.4,194.63,194.28,194.33,20445.0,173.757,173.9626,173.6497,173.6944,20445.0
2020-01-03 11:10:00,194.42,194.65,194.24,194.48,9381.0,173.7749,173.9804,173.614,173.8285,9381.0
2020-01-03 11:15:00,194.38,194.66,194.29,194.57,20457.0,173.7391,173.9894,173.6587,173.9089,20457.0
2020-01-03 11:20:00,194.56,194.79,194.53,194.76,13104.0,173.9,174.1056,173.8732,174.0788,13104.0
2020-01-03 11:25:00,194.81,195.0,194.78,194.97,13396.0,174.1235,174.2933,174.0966,174.2665,13396.0
2020-01-03 11:30:00,195.06,195.53,194.97,195.49,20478.0,174.3469,174.767,174.2665,174.7313,20478.0
2020-01-03 11:35:00,195.49,195.82,195.42,195.62,13559.0,174.7313,175.0262,174.6687,174.8474,13559.0
2020-01-03 11:40:00,195.62,195.77,195.58,195.61,5716.0,174.8474,174.9815,174.8117,174.8385,5716.0
2020-01-03 11:45:00,195.61,195.78,195.52,195.73,9573.0,174.8385,174.9905,174.7581,174.9458,9573.0
2020-01-03 11:50:00,195.78,195.94,195.74,195.93,8005.0,174.9905,175.1335,174.9547,175.1245,8005.0
2020-01-03 11:55:00,195.95,196.09,195.92,196.02,12325.0,175.1424,175.2675,175.1156,175.205,12325.0
2020-01-03 12:00:00,196.02,196.35,195.97,196.32,22716.0,175.205,175.4999,175.1603,175.4731,22716.0
2020-01-03 12:05:00,196.37,196.45,196.14,196.39,11746.0,175.5178,175.5893,175.3122,175.5357,11746.0
2020-01-03 12:10:00,196.37,196.37,196.08,196.08,11045.0,175.5178,175.5178,175.2586,175.2586,11045.0
2020-01-03 12:15:00,196.07,196.3,195.94,196.25,8760.0,175.2497,175.4552,175.1335,175.4105,8760.0
2020-01-03 12:20:00,196.27,196.35,196.15,196.23,12985.0,175.4284,175.4999,175.3212,175.3927,12985.0
2020-01-03 12:25:00,196.25,196.27,196.17,196.22,5034.0,175.4105,175.4284,175.339,175.3837,5034.0
2020-01-03 12:30:00,196.23,196.34,196.07,196.07,5930.0,175.3927,175.491,175.2497,175.2497,5930.0
2020-01-03 12:35:00,196.06,196.27,196.06,196.21,4884.0,175.2407,175.4284,175.2407,175.3748,4884.0
2020-01-03 12:40:00,196.22,196.23,195.97,196.12,7500.0,175.3837,175.3927,175.1603,175.2944,7500.0
2020-01-03 12:45:00,196.13,196.22,196.02,196.09,12690.0,175.3033,175.3837,175.205,175.2675,12690.0
2020-01-03 12:50:00,196.13,196.17,195.91,195.93,10033.0,175.3033,175.339,175.1067,175.1245,10033.0
2020-01-03 12:55:00,195.89,195.92,195.78,195.8,4304.0,175.0888,175.1156,174.9905,175.0083,4304.0
2020-01-03 13:00:00,195.81,196.0,195.78,195.99,8746.0,175.0173,175.1871,174.9905,175.1782,8746.0
2020-01-03 13:05:00,196.0,196.01,195.81,195.97,7051.0,175.1871,175.196,175.0173,175.1603,7051.0
2020-01-03 13:10:00,195.96,196.15,195.96,196.08,8624.0,175.1513,175.3212,175.1513,175.2586,8624.0
2020-01-03 13:15:00,196.06,196.07,195.88,195.88,24303.0,175.2407,175.2497,175.0798,175.0798,24303.0
2020-01-03 13:20:00,195.93,195.95,195.89,195.9,24629.0,175.1245,175.1424,175.0888,175.0977,24629.0
2020-01-03 13:25:00,195.91,196.27,195.89,196.21,59756.0,175.1067,175.4284,175.0888,175.3748,59756.0
2020-01-03 13:30:00,196.11,196.53,195.67,195.71,46710.0,175.2854,175.6608,174.8921,174.9279,46710.0
2020-01-03 13:35:00,195.68,195.76,195.06,195.56,20584.0,174.9011,174.9726,174.3469,174.7938,20584.0
2020-01-03 13:40:00,195.54,195.64,195.35,195.54,6661.0,174.7759,174.8653,174.6061,174.7759,6661.0
2020-01-03 13:45:00,195.54,195.69,195.47,195.67,3265.0,174.7759,174.91,174.7134,174.8921,3265.0
2020-01-03 13:50:00,195.63,195.71,195.51,195.67,8812.0,174.8564,174.9279,174.7491,174.8921,8812.0
2020-01-03 13:55:00,195.65,195.65,195.47,195.47,4948.0,174.8743,174.8743,174.7134,174.7134,4948.0
2020-01-03 14:00:00,195.51,195.67,195.41,195.47,7558.0,174.7491,174.8921,174.6597,174.7134,7558.0
2020-01-03 14:05:00,195.42,195.43,195.25,195.25,6591.0,174.6687,174.6776,174.5167,174.5167,6591.0
2020-01-03 14:10:00,195.22,195.36,195.21,195.25,8107.0,174.4899,174.6151,174.481,174.5167,8107.0
2020-01-03 14:15:00,195.25,195.59,195.22,195.58,7909.0,174.5167,174.8206,174.4899,174.8117,7909.0
2020-01-03 14:20:00,195.55,195.59,195.5,195.51,2631.0,174.7849,174.8206,174.7402,174.7491,2631.0
2020-01-03 14:25:00,195.52,195.62,195.49,195.62,4356.0,174.7581,174.8474,174.7313,174.8474,4356.0
2020-01-03 14:30:00,195.63,195.63,195.49,195.5,9823.0,174.8564,174.8564,174.7313,174.7402,9823.0
2020-01-03 14:35:00,195.56,195.65,195.53,195.62,8855.0,174.7938,174.8743,174.767,174.8474,8855.0
2020-01-03 14:40:00,195.59,195.75,195.53,195.75,5009.0,174.8206,174.9636,174.767,174.9636,5009.0
2020-01-03 14:45:00,195.73,195.8,195.71,195.74,6733.0,174.9458,175.0083,174.9279,174.9547,6733.0
2020-01-03 14:50:00,195.74,195.94,195.74,195.94,4583.0,174.9547,175.1335,174.9547,175.1335,4583.0
2020-01-03 14:55:00,196.0,196.14,195.99,196.12,9470.0,175.1871,175.3122,175.1782,175.2944,9470.0
2020-01-03 15:00:00,196.13,196.53,196.12,196.4,17438.0,175.3033,175.6608,175.2944,175.5446,17438.0
2020-01-03 15:05:00,196.39,196.46,196.16,196.19,9240.0,175.5357,175.5982,175.3301,175.3569,9240.0
2020-01-03 15:10:00,196.19,196.22,196.08,196.17,8423.0,175.3569,175.3837,175.2586,175.339,8423.0
2020-01-03 15:15:00,196.16,196.18,195.94,196.07,13054.0,175.3301,175.348,175.1335,175.2497,13054.0
2020-01-03 15:20:00,196.09,196.23,196.0,196.0,7225.0,175.2675,175.3927,175.1871,175.1871,7225.0
2020-01-03 15:25:00,196.04,196.15,196.01,196.08,15004.0,175.2228,175.3212,175.196,175.2586,15004.0
2020-01-03 15:30:00,196.05,196.05,195.74,195.91,7947.0,175.2318,175.2318,174.9547,175.1067,7947.0
2020-01-03 15:35:00,195.89,196.19,195.89,196.02,15941.0,175.0888,175.3569,175.0888,175.205,15941.0
2020-01-03 15:40:00,196.04,196.37,196.01,196.28,12621.0,175.2228,175.5178,175.196,175.4374,12621.0
2020-01-03 15:45:00,196.26,196.26,196.05,196.21,16255.0,175.4195,175.4195,175.2318,175.3748,16255.0
2020-01-03 15:50:00,196.22,196.5,196.15,196.32,47684.0,175.3837,175.634,175.3212,175.4731,47684.0
2020-01-03 15:55:00,196.32,196.59,196.31,196.39,83990.0,175.4731,175.7144,175.4642,175.5357,83990.0
2020-01-06 09:30:00,195.17,195.45,194.2,195.22,36920.0,174.4452,174.6955,173.5782,174.4899,36920.0
2020-01-06 09:35:00,195.21,195.78,195.0,195.22,5444.0,174.481,174.9905,174.2933,174.4899,5444.0
2020-01-06 09:40:00,195.02,195.72,194.95,195.68,6761.0,174.3112,174.9368,174.2486,174.9011,6761.0
2020-01-06 09:45:00,195.41,195.72,195.33,195.45,8341.0,174.6597,174.9368,174.5882,174.6955,8341.0
2020-01-06 09:50:00,195.58,195.86,195.03,195.03,11871.0,174.8117,175.062,174.3201,174.3201,11871.0
2020-01-06 09:55:00,195.01,195.01,194.36,194.67,30172.0,174.3022,174.3022,173.7212,173.9983,30172.0
2020-01-06 10:00:00,194.67,194.87,194.64,194.87,3900.0,173.9983,174.1771,173.9715,174.1771,3900.0
2020-01-06 10:05:00,194.94,195.06,194.64,194.9,11631.0,174.2397,174.3469,173.9715,174.2039,11631.0
2020-01-06 10:10:00,194.9,195.24,194.84,195.15,19920.0,174.2039,174.5078,174.1503,174.4274,19920.0
2020-01-06 10:15:00,195.18,195.29,194.9,194.9,5110.0,174.4542,174.5525,174.2039,174.2039,5110.0
2020-01-06 10:20:00,194.89,195.15,194.84,194.84,4400.0,174.195,174.4274,174.1503,174.1503,4400.0
2020-01-06 10:25:00,194.8,195.07,194.8,194.91,9050.0,174.1145,174.3559,174.1145,174.2128,9050.0
2020-01-06 10:30:00,194.98,195.04,194.85,194.97,19057.0,174.2754,174.329,174.1592,174.2665,19057.0
2020-01-06 10:35:00,194.98,195.17,194.88,194.9,6100.0,174.2754,174.4452,174.186,174.2039,6100.0
2020-01-06 10:40:00,194.95,195.29,194.91,195.28,5742.0,174.2486,174.5525,174.2128,174.5436,5742.0
2020-01-06 10:45:00,195.33,195.61,195.28,195.49,12724.0,174.5882,174.8385,174.5436,174.7313,12724.0
2020-01-06 10:50:00,195.5,195.51,195.24,195.3,12302.0,174.7402,174.7491,174.5078,174.5614,12302.0
2020-01-06 10:55:00,195.27,195.52,195.25,195.39,24316.0,174.5346,174.7581,174.5167,174.6419,24316.0
2020-01-06 11:00:00,195.41,195.57,195.32,195.41,15981.0,174.6597,174.8028,174.5793,174.6597,15981.0
2020-01-06 11:05:00,195.43,195.87,195.39,195.81,26940.0,174.6776,175.0709,174.6419,175.0173,26940.0
2020-01-06 11:10:00,195.84,196.13,195.82,196.02,10271.0,175.0441,175.3033,175.0262,175.205,10271.0
2020-01-06 11:15:00,196.0,196.05,195.89,195.89,11327.0,175.1871,175.2318,175.0888,175.0888,11327.0
2020-01-06 11:20:00,195.78,195.8,195.62,195.69,5696.0,174.9905,175.0083,174.8474,174.91,5696.0
2020-01-06 11:25:00,195.68,195.71,195.53,195.64,7398.0,174.9011,174.9279,174.767,174.8653,7398.0
2020-01-06 11:30:00,195.65,195.99,195.64,195.83,14715.0,174.8743,175.1782,174.8653,175.0351,14715.0
2020-01-06 11:35:00,195.77,195.77,195.63,195.65,7643.0,174.9815,174.9815,174.8564,174.8743,7643.0
2020-01-06 11:40:00,195.63,196.0,195.63,195.92,16816.0,174.8564,175.1871,174.8564,175.1156,16816.0
2020-01-06 11:45:00,195.94,195.94,195.62,195.62,29329.0,175.1335,175.1335,174.8474,174.8474,29329.0
2020-01-06 11:50:00,195.59,195.59,195.18,195.39,6714.0,174.8206,174.8206,174.4542,174.6419,6714.0
2020-01-06 11:55:00,195.35,195.46,195.29,195.46,8602.0,174.6061,174.7044,174.5525,174.7044,8602.0
2020-01-06 12:00:00,195.44,195.46,195.25,195.25,6502.0,174.6866,174.7044,174.5167,174.5167,6502.0
2020-01-06 12:05:00,195.22,195.35,194.96,195.35,5870.0,174.4899,174.6061,174.2575,174.6061,5870.0
2020-01-06 12:10:00,195.37,195.38,195.26,195.26,7965.0,174.624,174.6329,174.5257,174.5257,7965.0
2020-01-06 12:15:00,195.26,195.31,195.11,195.25,66496.0,174.5257,174.5704,174.3916,174.5167,66496.0
2020-01-06 12:20:00,195.24,195.3,195.13,195.14,16650.0,174.5078,174.5614,174.4095,174.4184,16650.0
2020-01-06 12:25:00,195.13,195.24,195.12,195.19,19600.0,174.4095,174.5078,174.4005,174.4631,19600.0
2020-01-06 12:30:00,195.21,195.24,195.17,195.19,6849.0,174.481,174.5078,174.4452,174.4631,6849.0
2020-01-06 12:35:00,195.2,195.32,194.95,194.95,12773.0,174.472,174.5793,174.2486,174.2486,12773.0
2020-01-06 12:40:00,194.99,195.23,194.97,195.09,17963.0,174.2843,174.4989,174.2665,174.3737,17963.0
2020-01-06 12:45:00,195.06,195.24,195.02,195.02,25012.0,174.3469,174.5078,174.3112,174.3112,25012.0
2020-01-06 12:50:00,194.96,195.02,194.82,194.89,8151.0,174.2575,174.3112,174.1324,174.195,8151.0
2020-01-06 12:55:00,194.88,194.89,194.69,194.74,14544.0,174.186,174.195,174.0162,174.0609,14544.0
2020-01-06 13:00:00,194.73,194.89,194.73,194.8,5027.0,174.052,174.195,174.052,174.1145,5027.0
2020-01-06 13:05:00,194.77,194.93,194.72,194.85,11965.0,174.0877,174.2307,174.043,174.1592,11965.0
2020-01-06 13:10:00,194.88,195.04,194.82,195.02,7437.0,174.186,174.329,174.1324,174.3112,7437.0
2020-01-06 13:15:00,195.04,195.23,195.04,195.2,12195.0,174.329,174.4989,174.329,174.472,12195.0
2020-01-06 13:20:00,195.21,195.25,194.92,194.95,6455.0,174.481,174.5167,174.2218,174.2486,6455.0
2020-01-06 13:25:00,194.89,194.94,194.84,194.84,21675.0,174.195,174.2397,174.1503,174.1503,21675.0
2020-01-06 13:30:00,194.82,194.92,194.65,194.66,10907.0,174.1324,174.2218,173.9804,173.9894,10907.0
2020-01-06 13:35:00,194.65,194.84,194.64,194.75,13900.0,173.9804,174.1503,173.9715,174.0698,13900.0
2020-01-06 13:40:00,194.75,194.86,194.71,194.84,8067.0,174.0698,174.1682,174.0341,174.1503,8067.0
2020-01-06 13:45:00,194.81,194.82,194.72,194.74,7810.0,174.1235,174.1324,174.043,174.0609,7810.0
2020-01-06 13:50:00,194.75,194.76,194.59,194.59,7088.0,174.0698,174.0788,173.9268,173.9268,7088.0
2020-01-06 13:55:00,194.64,194.83,194.64,194.7,9631.0,173.9715,174.1413,173.9715,174.0251,9631.0
2020-01-06 14:00:00,194.72,194.77,194.6,194.7,28924.0,174.043,174.0877,173.9358,174.0251,28924.0
2020-01-06 14:05:00,194.7,194.71,194.58,194.71,13318.0,174.0251,174.0341,173.9179,174.0341,13318.0
2020-01-06 14:10:00,194.69,194.87,194.65,194.74,6757.0,174.0162,174.1771,173.9804,174.0609,6757.0
2020-01-06 14:15:00,194.77,194.96,194.77,194.91,7110.0,174.0877,174.2575,174.0877,174.2128,7110.0
2020-01-06 14:20:00,194.89,194.94,194.55,194.58,7298.0,174.195,174.2397,173.8911,173.9179,7298.0
2020-01-06 14:25:00,194.53,194.7,194.53,194.67,7363.0,173.8732,174.0251,173.8732,173.9983,7363.0
2020-01-06 14:30:00,194.66,194.71,194.54,194.55,8513.0,173.9894,174.0341,173.8821,173.8911,8513.0
2020-01-06 14:35:00,194.57,194.66,194.47,194.66,22391.0,173.9089,173.9894,173.8196,173.9894,22391.0
2020-01-06 14:40:00,194.66,194.88,194.6,194.75,34239.0,173.9894,174.186,173.9358,174.0698,34239.0
2020-01-06 14:45:00,194.75,194.76,194.6,194.66,12625.0,174.0698,174.0788,173.9358,173.9894,12625.0
2020-01-06 14:50:00,194.67,194.79,194.67,194.74,10823.0,173.9983,174.1056,173.9983,174.0609,10823.0
2020-01-06 14:55:00,194.74,194.81,194.71,194.75,26517.0,174.0609,174.1235,174.0341,174.0698,26517.0
2020-01-06 15:00:00,194.78,195.01,194.76,194.86,13481.0,174.0966,174.3022,174.0788,174.1682,13481.0
2020-01-06 15:05:00,194.88,195.13,194.74,195.03,10566.0,174.186,174.4095,174.0609,174.3201,10566.0
2020-01-06 15:10:00,194.99,195.19,194.96,195.18,25110.0,174.2843,174.4631,174.2575,174.4542,25110.0
2020-01-06 15:15:00,195.19,195.31,195.06,195.06,13587.0,174.4631,174.5704,174.3469,174.3469,13587.0
2020-01-06 15:20:00,195.08,195.14,195.03,195.06,13631.0,174.3648,174.4184,174.3201,174.3469,13631.0
2020-01-06 15:25:00,195.09,195.2,194.97,195.03,13710.0,174.3737,174.472,174.2665,174.3201,13710.0
2020-01-06 15:30:00,195.04,195.35,195.04,195.25,19125.0,174.329,174.6061,174.329,174.5167,19125.0
2020-01-06 15:35:00,195.27,195.4,195.26,195.32,15516.0,174.5346,174.6508,174.5257,174.5793,15516.0
2020-01-06 15:40:00,195.34,195.45,195.29,195.43,16762.0,174.5972,174.6955,174.5525,174.6776,16762.0
2020-01-06 15:45:00,195.43,195.73,195.34,195.69,16437.0,174.6776,174.9458,174.5972,174.91,16437.0
2020-01-06 15:50:00,195.77,196.03,195.71,196.0,50971.0,174.9815,175.2139,174.9279,175.1871,50971.0
2020-01-06 15:55:00,196.03,196.17,195.89,195.94,72340.0,175.2139,175.339,175.0888,175.1335,72340.0
2020-01-07 09:30:00,196.52,196.53,195.13,195.96,27658.0,175.6519,175.6608,174.4095,175.1513,27658.0
2020-01-07 09:35:00,195.62,196.44,195.62,196.09,5620.0,174.8474,175.5804,174.8474,175.2675,5620.0
2020-01-07 09:40:00,195.96,196.26,195.88,196.24,13717.0,175.1513,175.4195,175.0798,175.4016,13717.0
2020-01-07 09:45:00,196.17,196.33,195.92,196.12,12402.0,175.339,175.4821,175.1156,175.2944,12402.0
2020-01-07 09:50:00,196.46,196.88,196.46,196.8,5843.0,175.5982,175.9736,175.5982,175.9021,5843.0
2020-01-07 09:55:00,196.72,197.39,196.63,196.65,11231.0,175.8306,176.4295,175.7502,175.7681,11231.0
2020-01-07 10:00:00,196.78,196.99,196.51,196.93,13011.0,175.8843,176.072,175.6429,176.0183,13011.0
2020-01-07 10:05:00,196.87,197.03,196.67,196.81,12940.0,175.9647,176.1077,175.7859,175.9111,12940.0
2020-01-07 10:10:00,196.81,196.96,196.67,196.92,5257.0,175.9111,176.0452,175.7859,176.0094,5257.0
2020-01-07 10:15:00,196.91,197.14,196.8,196.8,16547.0,176.0005,176.206,175.9021,175.9021,16547.0
2020-01-07 10:20:00,196.89,197.22,196.87,196.92,11040.0,175.9826,176.2775,175.9647,176.0094,11040.0
2020-01-07 10:25:00,196.96,197.25,196.89,197.2,17733.0,176.0452,176.3044,175.9826,176.2597,17733.0
2020-01-07 10:30:00,197.34,197.35,197.08,197.19,12185.0,176.3848,176.3937,176.1524,176.2507,12185.0
2020-01-07 10:35:00,197.29,197.29,197.0,197.24,7957.0,176.3401,176.3401,176.0809,176.2954,7957.0
2020-01-07 10:40:00,197.23,197.38,196.98,197.29,12574.0,176.2865,176.4206,176.063,176.3401,12574.0
2020-01-07 10:45:00,197.24,197.39,197.18,197.36,8863.0,176.2954,176.4295,176.2418,176.4027,8863.0
2020-01-07 10:50:00,197.38,197.52,197.36,197.52,8001.0,176.4206,176.5457,176.4027,176.5457,8001.0
2020-01-07 10:55:00,197.52,197.73,197.43,197.51,10932.0,176.5457,176.7334,176.4652,176.5368,10932.0
2020-01-07 11:00:00,197.46,197.55,197.38,197.46,10531.0,176.4921,176.5725,176.4206,176.4921,10531.0
2020-01-07 11:05:00,197.46,197.58,197.39,197.44,9914.0,176.4921,176.5993,176.4295,176.4742,9914.0
2020-01-07 11:10:00,197.43,197.49,197.08,197.16,7669.0,176.4652,176.5189,176.1524,176.2239,7669.0
2020-01-07 11:15:00,197.19,197.51,197.19,197.48,7456.0,176.2507,176.5368,176.2507,176.5099,7456.0
2020-01-07 11:20:00,197.5,197.52,197.27,197.32,8849.0,176.5278,176.5457,176.3222,176.3669,8849.0
2020-01-07 11:25:00,197.29,197.3,196.95,197.01,12360.0,176.3401,176.3491,176.0362,176.0898,12360.0
2020-01-07 11:30:00,197.06,197.1,196.91,196.99,10300.0,176.1345,176.1703,176.0005,176.072,10300.0
2020-01-07 11:35:00,197.0,197.07,196.89,196.99,4495.0,176.0809,176.1435,175.9826,176.072,4495.0
2020-01-07 11:40:00,196.99,196.99,196.44,196.44,5400.0,176.072,176.072,175.5804,175.5804,5400.0
2020-01-07 11:45:00,196.44,196.7,196.44,196.65,17262.0,175.5804,175.8128,175.5804,175.7681,17262.0
2020-01-07 11:50:00,196.65,196.68,196.43,196.43,7000.0,175.7681,175.7949,175.5714,175.5714,7000.0
2020-01-07 11:55:00,196.43,196.43,196.21,196.25,5503.0,175.5714,175.5714,175.3748,175.4105,5503.0
2020-01-07 12:00:00,196.25,196.41,196.21,196.4,14871.0,175.4105,175.5536,175.3748,175.5446,14871.0
2020-01-07 12:05:00,196.43,196.55,196.37,196.55,12740.0,175.5714,175.6787,175.5178,175.6787,12740.0
2020-01-07 12:10:00,196.5,196.59,196.32,196.39,8061.0,175.634,175.7144,175.4731,175.5357,8061.0
2020-01-07 12:15:00,196.44,196.63,196.37,196.6,5696.0,175.5804,175.7502,175.5178,175.7234,5696.0
2020-01-07 12:20:00,196.56,196.56,196.28,196.33,4493.0,175.6876,175.6876,175.4374,175.4821,4493.0
2020-01-07 12:25:00,196.33,196.51,196.18,196.38,17519.0,175.4821,175.6429,175.348,175.5267,17519.0
2020-01-07 12:30:00,196.34,196.42,196.23,196.38,21490.0,175.491,175.5625,175.3927,175.5267,21490.0
2020-01-07 12:35:00,196.37,196.52,196.25,196.35,20745.0,175.5178,175.6519,175.4105,175.4999,20745.0
2020-01-07 12:40:00,196.35,196.57,196.32,196.48,5707.0,175.4999,175.6966,175.4731,175.6161,5707.0
2020-01-07 12:45:00,196.45,196.5,196.35,196.41,3305.0,175.5893,175.634,175.4999,175.5536,3305.0
2020-01-07 12:50:00,196.41,196.44,196.28,196.32,4216.0,175.5536,175.5804,175.4374,175.4731,4216.0
2020-01-07 12:55:00,196.36,196.51,196.31,196.48,6991.0,175.5089,175.6429,175.4642,175.6161,6991.0
2020-01-07 13:00:00,196.54,196.65,196.5,196.51,9472.0,175.6698,175.7681,175.634,175.6429,9472.0
2020-01-07 13:05:00,196.61,196.69,196.52,196.65,6574.0,175.7323,175.8038,175.6519,175.7681,6574.0
2020-01-07 13:10:00,196.69,196.71,196.63,196.63,968.0,175.8038,175.8217,175.7502,175.7502,968.0
2020-01-07 13:15:00,196.68,196.81,196.62,196.81,5626.0,175.7949,175.9111,175.7413,175.9111,5626.0
2020-01-07 13:20:00,196.76,196.81,196.63,196.71,2575.0,175.8664,175.9111,175.7502,175.8217,2575.0
2020-01-07 13:25:00,196.75,196.76,196.68,196.73,2404.0,175.8575,175.8664,175.7949,175.8396,2404.0
2020-01-07 13:30:00,196.73,196.78,196.63,196.69,3071.0,175.8396,175.8843,175.7502,175.8038,3071.0
2020-01-07 13:35:00,196.71,196.73,196.55,196.61,7522.0,175.8217,175.8396,175.6787,175.7323,7522.0
2020-01-07 13:40:00,196.63,196.63,196.37,196.45,5374.0,175.7502,175.7502,175.5178,175.5893,5374.0
2020-01-07 13:45:00,196.46,196.67,196.45,196.67,10512.0,175.5982,175.7859,175.5893,175.7859,10512.0
2020-01-07 13:50:00,196.66,196.69,196.55,196.61,6308.0,175.777,175.8038,175.6787,175.7323,6308.0
2020-01-07 13:55:00,196.62,196.8,196.59,196.78,4736.0,175.7413,175.9021,175.7144,175.8843,4736.0
2020-01-07 14:00:00,196.74,196.76,196.62,196.7,4356.0,175.8485,175.8664,175.7413,175.8128,4356.0
2020-01-07 14:05:00,196.7,196.78,196.55,196.63,7876.0,175.8128,175.8843,175.6787,175.7502,7876.0
2020-01-07 14:10:00,196.6,196.69,196.57,196.67,7889.0,175.7234,175.8038,175.6966,175.7859,7889.0
2020-01-07 14:15:00,196.68,196.91,196.66,196.81,5292.0,175.7949,176.0005,175.777,175.9111,5292.0
2020-01-07 14:20:00,196.84,197.06,196.84,196.94,12647.0,175.9379,176.1345,175.9379,176.0273,12647.0
2020-01-07 14:25:00,196.93,197.08,196.93,196.96,5743.0,176.0183,176.1524,176.0183,176.0452,5743.0
2020-01-07 14:30:00,196.94,197.07,196.9,197.01,4451.0,176.0273,176.1435,175.9915,176.0898,4451.0
2020-01-07 14:35:00,196.97,197.11,196.9,197.03,5460.0,176.0541,176.1792,175.9915,176.1077,5460.0
2020-01-07 14:40:00,197.02,197.24,197.02,197.21,7370.0,176.0988,176.2954,176.0988,176.2686,7370.0
2020-01-07 14:45:00,197.22,197.25,197.1,197.11,5198.0,176.2775,176.3044,176.1703,176.1792,5198.0
2020-01-07 14:50:00,197.08,197.26,197.07,197.25,8317.0,176.1524,176.3133,176.1435,176.3044,8317.0
2020-01-07 14:55:00,197.25,197.26,197.05,197.13,12569.0,176.3044,176.3133,176.1256,176.1971,12569.0
2020-01-07 15:00:00,197.14,197.3,197.1,197.2,9651.0,176.206,176.3491,176.1703,176.2597,9651.0
2020-01-07 15:05:00,197.22,197.22,197.04,197.08,7724.0,176.2775,176.2775,176.1167,176.1524,7724.0
2020-01-07 15:10:00,197.09,197.29,197.07,197.28,6830.0,176.1614,176.3401,176.1435,176.3312,6830.0
2020-01-07 15:15:00,197.27,197.28,197.12,197.19,6371.0,176.3222,176.3312,176.1882,176.2507,6371.0
2020-01-07 15:20:00,197.19,197.22,197.17,197.2,6625.0,176.2507,176.2775,176.2329,176.2597,6625.0
2020-01-07 15:25:00,197.2,197.27,197.13,197.24,9587.0,176.2597,176.3222,176.1971,176.2954,9587.0
2020-01-07 15:30:00,197.21,197.21,197.04,197.1,10667.0,176.2686,176.2686,176.1167,176.1703,10667.0
2020-01-07 15:35:00,197.11,197.11,196.93,196.95,9014.0,176.1792,176.1792,176.0183,176.0362,9014.0
2020-01-07 15:40:00,196.96,197.0,196.86,196.97,10163.0,176.0452,176.0809,175.9558,176.0541,10163.0
2020-01-07 15:45:00,196.95,196.98,196.86,196.96,10332.0,176.0362,176.063,175.9558,176.0452,10332.0
2020-01-07 15:50:00,196.94,196.94,196.49,196.6,44778.0,176.0273,176.0273,175.6251,175.7234,44778.0
2020-01-07 15:55:00,196.59,196.85,196.58,196.7,67794.0,175.7144,175.9468,175.7055,175.8128,67794.0
2020-01-08 09:30:00,196.82,197.0,195.98,196.84,25835.0,175.92,176.0809,175.1692,175.9379,25835.0
2020-01-08 09:35:00,197.13,197.24,196.64,196.94,10657.0,176.1971,176.2954,175.7591,176.0273,10657.0
2020-01-08 09:40:00,197.08,197.24,196.79,196.98,15328.0,176.1524,176.2954,175.8932,176.063,15328.0
2020-01-08 09:45:00,197.05,197.5,196.93,197.44,19898.0,176.1256,176.5278,176.0183,176.4742,19898.0
2020-01-08 09:50:00,197.33,197.59,197.11,197.55,1529.0,176.3759,176.6083,176.1792,176.5725,1529.0
2020-01-08 09:55:00,197.48,197.95,197.47,197.8,4014.0,176.5099,176.93,176.501,176.796,4014.0
2020-01-08 10:00:00,197.81,198.08,197.77,198.07,12701.0,176.8049,177.0462,176.7691,177.0373,12701.0
2020-01-08 10:05:00,198.03,198.03,197.82,197.96,4314.0,177.0015,177.0015,176.8138,176.939,4314.0
2020-01-08 10:10:00,197.92,198.08,197.88,197.96,10458.0,176.9032,177.0462,176.8675,176.939,10458.0
2020-01-08 10:15:00,198.0,198.03,197.84,197.86,20315.0,176.9747,177.0015,176.8317,176.8496,20315.0
2020-01-08 10:20:00,197.83,198.08,197.56,197.56,20848.0,176.8228,177.0462,176.5814,176.5814,20848.0
2020-01-08 10:25:00,197.72,197.8,197.62,197.73,3552.0,176.7245,176.796,176.6351,176.7334,3552.0
2020-01-08 10:30:00,197.68,197.95,197.6,197.77,9295.0,176.6887,176.93,176.6172,176.7691,9295.0
2020-01-08 10:35:00,197.72,197.78,197.63,197.67,3020.0,176.7245,176.7781,176.644,176.6798,3020.0
2020-01-08 10:40:00,197.72,197.76,197.02,197.02,3142.0,176.7245,176.7602,176.0988,176.0988,3142.0
2020-01-08 10:45:00,197.03,197.28,196.99,197.21,10380.0,176.1077,176.3312,176.072,176.2686,10380.0
2020-01-08 10:50:00,197.35,197.59,197.24,197.5,3855.0,176.3937,176.6083,176.2954,176.5278,3855.0
2020-01-08 10:55:00,197.48,197.52,197.4,197.49,2276.0,176.5099,176.5457,176.4384,176.5189,2276.0
2020-01-08 11:00:00,197.58,197.58,197.45,197.46,3515.0,176.5993,176.5993,176.4831,176.4921,3515.0
2020-01-08 11:05:00,197.49,197.75,197.46,197.73,5890.0,176.5189,176.7513,176.4921,176.7334,5890.0
2020-01-08 11:10:00,197.75,197.75,197.54,197.6,3778.0,176.7513,176.7513,176.5636,176.6172,3778.0
2020-01-08 11:15:00,197.71,197.84,197.66,197.75,10664.0,176.7155,176.8317,176.6708,176.7513,10664.0
2020-01-08 11:20:00,197.83,198.0,197.82,197.94,5018.0,176.8228,176.9747,176.8138,176.9211,5018.0
2020-01-08 11:25:00,197.91,198.51,197.81,198.39,6217.0,176.8943,177.4306,176.8049,177.3233,6217.0
2020-01-08 11:30:00,198.2,198.25,197.9,198.03,3350.0,177.1535,177.1982,176.8853,177.0015,3350.0
2020-01-08 11:35:00,197.95,198.58,197.85,198.55,11527.0,176.93,177.4931,176.8406,177.4663,11527.0
2020-01-08 11:40:00,198.5,199.09,198.45,198.91,5704.0,177.4216,177.949,177.3769,177.7881,5704.0
2020-01-08 11:45:00,198.9,199.06,198.82,199.02,1841.0,177.7791,177.9222,177.7076,177.8864,1841.0
2020-01-08 11:50:00,199.15,199.17,199.0,199.0,5094.0,178.0026,178.0205,177.8685,177.8685,5094.0
2020-01-08 11:55:00,198.97,198.97,198.79,198.79,2269.0,177.8417,177.8417,177.6808,177.6808,2269.0
2020-01-08 12:00:00,198.81,198.97,198.71,198.79,8476.0,177.6987,177.8417,177.6093,177.6808,8476.0
2020-01-08 12:05:00,198.79,198.91,198.67,198.72,7403.0,177.6808,177.7881,177.5736,177.6183,7403.0
2020-01-08 12:10:00,198.68,198.72,198.37,198.55,6922.0,177.5825,177.6183,177.3054,177.4663,6922.0
2020-01-08 12:15:00,198.53,198.6,198.39,198.56,16554.0,177.4484,177.511,177.3233,177.4753,16554.0
2020-01-08 12:20:00,198.64,198.7,198.6,198.6,3000.0,177.5468,177.6004,177.511,177.511,3000.0
2020-01-08 12:25:00,198.58,198.88,198.5,198.8,7569.0,177.4931,177.7613,177.4216,177.6898,7569.0
2020-01-08 12:30:00,198.87,198.88,198.67,198.7,1590.0,177.7523,177.7613,177.5736,177.6004,1590.0
2020-01-08 12:35:00,198.63,198.63,198.57,198.58,600.0,177.5378,177.5378,177.4842,177.4931,600.0
2020-01-08 12:40:00,198.4,198.5,198.32,198.42,2809.0,177.3322,177.4216,177.2607,177.3501,2809.0
2020-01-08 12:45:00,198.58,198.65,198.54,198.56,6228.0,177.4931,177.5557,177.4574,177.4753,6228.0
2020-01-08 12:50:00,198.56,198.62,198.45,198.45,3940.0,177.4753,177.5289,177.3769,177.3769,3940.0
2020-01-08 12:55:00,198.45,198.52,198.43,198.48,3204.0,177.3769,177.4395,177.3591,177.4037,3204.0
2020-01-08 13:00:00,198.43,198.59,198.36,198.59,2358.0,177.3591,177.5021,177.2965,177.5021,2358.0
2020-01-08 13:05:00,198.59,198.59,198.51,198.57,1432.0,177.5021,177.5021,177.4306,177.4842,1432.0
2020-01-08 13:10:00,198.59,198.63,198.48,198.63,3008.0,177.5021,177.5378,177.4037,177.5378,3008.0
2020-01-08 13:15:00,198.59,198.59,198.31,198.34,5106.0,177.5021,177.5021,177.2518,177.2786,5106.0
2020-01-08 13:20:00,198.44,198.44,198.32,198.41,1729.0,177.368,177.368,177.2607,177.3412,1729.0
2020-01-08 13:25:00,198.35,198.41,198.29,198.33,3293.0,177.2876,177.3412,177.2339,177.2697,3293.0
2020-01-08 13:30:00,198.3,198.4,198.3,198.4,1410.0,177.2429,177.3322,177.2429,177.3322,1410.0
2020-01-08 13:35:00,198.4,198.45,198.25,198.37,3866.0,177.3322,177.3769,177.1982,177.3054,3866.0
2020-01-08 13:40:00,198.38,198.48,198.35,198.45,700.0,177.3144,177.4037,177.2876,177.3769,700.0
2020-01-08 13:45:00,198.42,198.44,198.31,198.31,3999.0,177.3501,177.368,177.2518,177.2518,3999.0
2020-01-08 13:50:00,198.28,198.28,198.06,198.07,4527.0,177.225,177.225,177.0283,177.0373,4527.0
2020-01-08 13:55:00,198.1,198.1,197.95,198.02,3957.0,177.0641,177.0641,176.93,176.9926,3957.0
2020-01-08 14:00:00,198.06,198.21,198.06,198.18,3819.0,177.0283,177.1624,177.0283,177.1356,3819.0
2020-01-08 14:05:00,198.2,198.25,198.15,198.19,2499.0,177.1535,177.1982,177.1088,177.1445,2499.0
2020-01-08 14:10:00,198.15,198.18,198.07,198.12,4210.0,177.1088,177.1356,177.0373,177.082,4210.0
2020-01-08 14:15:00,198.08,198.25,198.08,198.24,4659.0,177.0462,177.1982,177.0462,177.1892,4659.0
2020-01-08 14:20:00,198.25,198.35,198.23,198.35,3487.0,177.1982,177.2876,177.1803,177.2876,3487.0
2020-01-08 14:25:00,198.36,198.43,198.36,198.43,2757.0,177.2965,177.3591,177.2965,177.3591,2757.0
2020-01-08 14:30:00,198.46,198.49,198.39,198.4,5929.0,177.3859,177.4127,177.3233,177.3322,5929.0
2020-01-08 14:35:00,198.4,198.5,198.4,198.5,2154.0,177.3322,177.4216,177.3322,177.4216,2154.0
2020-01-08 14:40:00,198.5,198.59,198.5,198.52,3064.0,177.4216,177.5021,177.4216,177.4395,3064.0
2020-01-08 14:45:00,198.5,198.75,198.48,198.75,6986.0,177.4216,177.6451,177.4037,177.6451,6986.0
2020-01-08 14:50:00,198.72,198.76,198.69,198.74,8877.0,177.6183,177.654,177.5914,177.6361,8877.0
2020-01-08 14:55:00,198.74,198.97,198.74,198.97,5045.0,177.6361,177.8417,177.6361,177.8417,5045.0
2020-01-08 15:00:00,198.95,199.07,198.94,199.02,5524.0,177.8238,177.9311,177.8149,177.8864,5524.0
2020-01-08 15:05:00,199.01,199.19,199.01,199.17,4611.0,177.8775,178.0384,177.8775,178.0205,4611.0
2020-01-08 15:10:00,199.17,199.35,199.14,199.28,6049.0,178.0205,178.1814,177.9937,178.1188,6049.0
2020-01-08 15:15:00,199.2,199.24,199.13,199.23,12844.0,178.0473,178.083,177.9847,178.0741,12844.0
2020-01-08 15:20:00,199.21,199.21,198.89,199.06,15674.0,178.0562,178.0562,177.7702,177.9222,15674.0
2020-01-08 15:25:00,199.05,199.11,198.89,198.89,7198.0,177.9132,177.9668,177.7702,177.7702,7198.0
2020-01-08 15:30:00,198.86,198.96,198.68,198.77,6803.0,177.7434,177.8328,177.5825,177.663,6803.0
2020-01-08 15:35:00,198.78,198.82,198.61,198.68,10451.0,177.6719,177.7076,177.5199,177.5825,10451.0
2020-01-08 15:40:00,198.64,198.65,198.52,198.53,13449.0,177.5468,177.5557,177.4395,177.4484,13449.0
2020-01-08 15:45:00,198.51,198.52,197.81,197.81,14691.0,177.4306,177.4395,176.8049,176.8049,14691.0
2020-01-08 15:50:00,197.78,198.0,197.67,197.83,23606.0,176.7781,176.9747,176.6798,176.8228,23606.0
2020-01-08 15:55:00,197.83,197.9,197.58,197.59,75049.0,176.8228,176.8853,176.5993,176.6083,75049.0
2020-01-09 09:30:00,198.82,198.98,197.96,198.36,17925.0,177.7076,177.8507,176.939,177.2965,17925.0
2020-01-09 09:35:00,198.36,198.36,197.63,197.68,24506.0,177.2965,177.2965,176.644,176.6887,24506.0
2020-01-09 09:40:00,197.89,198.86,197.8,198.63,31002.0,176.8764,177.7434,176.796,177.5378,31002.0
2020-01-09 09:45:00,198.62,198.71,198.3,198.59,7275.0,177.5289,177.6093,177.2429,177.5021,7275.0
2020-01-09 09:50:00,198.63,198.64,198.12,198.2,6336.0,177.5378,177.5468,177.082,177.1535,6336.0
2020-01-09 09:55:00,198.2,198.51,198.0,198.5,6865.0,177.1535,177.4306,176.9747,177.4216,6865.0
2020-01-09 10:00:00,198.44,198.49,198.04,198.21,8641.0,177.368,177.4127,177.0105,177.1624,8641.0
2020-01-09 10:05:00,198.19,198.2,197.85,198.14,32077.0,177.1445,177.1535,176.8406,177.0999,32077.0
2020-01-09 10:10:00,198.14,198.24,197.95,198.07,7856.0,177.0999,177.1892,176.93,177.0373,7856.0
2020-01-09 10:15:00,198.09,198.28,198.01,198.16,21375.0,177.0552,177.225,176.9837,177.1177,21375.0
2020-01-09 10:20:00,198.16,198.32,198.06,198.07,14836.0,177.1177,177.2607,177.0283,177.0373,14836.0
2020-01-09 10:25:00,198.07,198.25,198.06,198.16,7584.0,177.0373,177.1982,177.0283,177.1177,7584.0
2020-01-09 10:30:00,198.15,198.57,198.04,198.09,28601.0,177.1088,177.4842,177.0105,177.0552,28601.0
2020-01-09 10:35:00,198.09,198.21,198.04,198.15,12773.0,177.0552,177.1624,177.0105,177.1088,12773.0
2020-01-09 10:40:00,198.15,198.19,198.02,198.08,13050.0,177.1088,177.1445,176.9926,177.0462,13050.0
2020-01-09 10:45:00,198.08,198.21,198.05,198.13,11065.0,177.0462,177.1624,177.0194,177.0909,11065.0
2020-01-09 10:50:00,198.15,198.27,198.07,198.2,6150.0,177.1088,177.216,177.0373,177.1535,6150.0
2020-01-09 10:55:00,198.11,198.33,198.1,198.28,8335.0,177.073,177.2697,177.0641,177.225,8335.0
2020-01-09 11:00:00,198.28,198.31,198.03,198.13,6425.0,177.225,177.2518,177.0015,177.0909,6425.0
2020-01-09 11:05:00,198.08,198.25,198.03,198.1,21257.0,177.0462,177.1982,177.0015,177.0641,21257.0
2020-01-09 11:10:00,198.1,198.33,198.08,198.12,8508.0,177.0641,177.2697,177.0462,177.082,8508.0
2020-01-09 11:15:00,198.1,198.37,198.1,198.11,4925.0,177.0641,177.3054,177.0641,177.073,4925.0
2020-01-09 11:20:00,198.11,198.26,198.06,198.06,8202.0,177.073,177.2071,177.0283,177.0283,8202.0
2020-01-09 11:25:00,198.1,198.18,198.04,198.17,8893.0,177.0641,177.1356,177.0105,177.1267,8893.0
2020-01-09 11:30:00,198.17,198.2,198.07,198.14,55418.0,177.1267,177.1535,177.0373,177.0999,55418.0
2020-01-09 11:35:00,198.17,198.17,198.07,198.11,11620.0,177.1267,177.1267,177.0373,177.073,11620.0
2020-01-09 11:40:00,198.15,198.2,197.92,198.03,17811.0,177.1088,177.1535,176.9032,177.0015,17811.0
2020-01-09 11:45:00,198.06,198.19,198.05,198.17,7186.0,177.0283,177.1445,177.0194,177.1267,7186.0
2020-01-09 11:50:00,198.12,198.19,198.03,198.16,11729.0,177.082,177.1445,177.0015,177.1177,11729.0
2020-01-09 11:55:00,198.12,198.16,198.07,198.09,34872.0,177.082,177.1177,177.0373,177.0552,34872.0
2020-01-09 12:00:00,198.09,198.14,198.07,198.09,5032.0,177.0552,177.0999,177.0373,177.0552,5032.0
2020-01-09 12:05:00,198.09,198.15,198.08,198.12,7116.0,177.0552,177.1088,177.0462,177.082,7116.0
2020-01-09 12:10:00,198.1,198.2,198.06,198.13,14829.0,177.0641,177.1535,177.0283,177.0909,14829.0
2020-01-09 12:15:00,198.09,198.13,198.06,198.09,12607.0,177.0552,177.0909,177.0283,177.0552,12607.0
2020-01-09 12:20:00,198.15,198.15,198.02,198.11,26416.0,177.1088,177.1088,176.9926,177.073,26416.0
2020-01-09 12:25:00,198.09,198.15,198.05,198.11,15359.0,177.0552,177.1088,177.0194,177.073,15359.0
2020-01-09 12:30:00,198.11,198.4,198.1,198.12,11535.0,177.073,177.3322,177.0641,177.082,11535.0
2020-01-09 12:35:00,198.15,198.23,198.06,198.14,8259.0,177.1088,177.1803,177.0283,177.0999,8259.0
2020-01-09 12:40:00,198.13,198.15,198.09,198.11,7748.0,177.0909,177.1088,177.0552,177.073,7748.0
2020-01-09 12:45:00,198.09,198.17,198.04,198.13,13044.0,177.0552,177.1267,177.0105,177.0909,13044.0
2020-01-09 12:50:00,198.14,198.3,198.11,198.19,5712.0,177.0999,177.2429,177.073,177.1445,5712.0
2020-01-09 12:55:00,198.2,198.22,198.1,198.1,5769.0,177.1535,177.1714,177.0641,177.0641,5769.0
2020-01-09 13:00:00,198.09,198.17,198.08,198.13,6704.0,177.0552,177.1267,177.0462,177.0909,6704.0
2020-01-09 13:05:00,198.1,198.14,198.09,198.1,5814.0,177.0641,177.0999,177.0552,177.0641,5814.0
2020-01-09 13:10:00,198.09,198.19,198.08,198.14,7043.0,177.0552,177.1445,177.0462,177.0999,7043.0
2020-01-09 13:15:00,198.12,198.13,197.97,198.09,29128.0,177.082,177.0909,176.9479,177.0552,29128.0
2020-01-09 13:20:00,198.1,198.16,198.05,198.11,15213.0,177.0641,177.1177,177.0194,177.073,15213.0
2020-01-09 13:25:00,198.09,198.25,198.09,198.2,4751.0,177.0552,177.1982,177.0552,177.1535,4751.0
2020-01-09 13:30:00,198.23,198.24,198.13,198.19,3436.0,177.1803,177.1892,177.0909,177.1445,3436.0
2020-01-09 13:35:00,198.14,198.2,198.1,198.15,4243.0,177.0999,177.1535,177.0641,177.1088,4243.0
2020-01-09 13:40:00,198.15,198.33,198.11,198.33,17803.0,177.1088,177.2697,177.073,177.2697,17803.0
2020-01-09 13:45:00,198.31,198.41,198.16,198.24,10102.0,177.2518,177.3412,177.1177,177.1892,10102.0
2020-01-09 13:50:00,198.24,198.24,198.11,198.17,7546.0,177.1892,177.1892,177.073,177.1267,7546.0
2020-01-09 13:55:00,198.14,198.28,198.11,198.16,6044.0,177.0999,177.225,177.073,177.1177,6044.0
2020-01-09 14:00:00,198.15,198.37,198.15,198.23,5586.0,177.1088,177.3054,177.1088,177.1803,5586.0
2020-01-09 14:05:00,198.28,198.32,198.18,198.18,4252.0,177.225,177.2607,177.1356,177.1356,4252.0
2020-01-09 14:10:00,198.23,198.31,198.17,198.26,4400.0,177.1803,177.2518,177.1267,177.2071,4400.0
2020-01-09 14:15:00,198.26,198.31,198.11,198.15,4339.0,177.2071,177.2518,177.073,177.1088,4339.0
2020-01-09 14:20:00,198.13,198.21,198.11,198.12,5431.0,177.0909,177.1624,177.073,177.082,5431.0
2020-01-09 14:25:00,198.14,198.14,197.88,197.9,69814.0,177.0999,177.0999,176.8675,176.8853,69814.0
2020-01-09 14:30:00,197.91,198.0,197.87,197.9,15401.0,176.8943,176.9747,176.8585,176.8853,15401.0
2020-01-09 14:35:00,197.96,197.96,197.79,197.95,10785.0,176.939,176.939,176.787,176.93,10785.0
2020-01-09 14:40:00,197.95,198.08,197.91,198.07,18292.0,176.93,177.0462,176.8943,177.0373,18292.0
2020-01-09 14:45:00,198.08,198.09,197.95,197.98,11419.0,177.0462,177.0552,176.93,176.9568,11419.0
2020-01-09 14:50:00,197.98,198.06,197.96,198.01,7683.0,176.9568,177.0283,176.939,176.9837,7683.0
2020-01-09 14:55:00,198.01,198.06,197.98,198.0,11479.0,176.9837,177.0283,176.9568,176.9747,11479.0
2020-01-09 15:00:00,198.02,198.05,197.97,198.02,14630.0,176.9926,177.0194,176.9479,176.9926,14630.0
2020-01-09 15:05:00,198.02,198.05,197.98,198.0,17775.0,176.9926,177.0194,176.9568,176.9747,17775.0
2020-01-09 15:10:00,198.0,198.02,197.8,198.0,72520.0,176.9747,176.9926,176.796,176.9747,72520.0
2020-01-09 15:15:00,198.0,198.17,197.98,198.06,25255.0,176.9747,177.1267,176.9568,177.0283,25255.0
2020-01-09 15:20:00,198.06,198.07,197.95,197.97,21083.0,177.0283,177.0373,176.93,176.9479,21083.0
2020-01-09 15:25:00,197.98,198.03,197.98,197.99,18166.0,176.9568,177.0015,176.9568,176.9658,18166.0
2020-01-09 15:30:00,198.0,198.13,198.0,198.01,18435.0,176.9747,177.0909,176.9747,176.9837,18435.0
2020-01-09 15:35:00,198.01,198.05,197.98,197.99,55462.0,176.9837,177.0194,176.9568,176.9658,55462.0
2020-01-09 15:40:00,197.99,198.08,197.98,198.05,25326.0,176.9658,177.0462,176.9568,177.0194,25326.0
2020-01-09 15:45:00,198.03,198.07,197.98,198.02,43456.0,177.0015,177.0373,176.9568,176.9926,43456.0
2020-01-09 15:50:00,198.02,198.32,198.02,198.26,44085.0,176.9926,177.2607,176.9926,177.2071,44085.0
2020-01-09 15:55:00,198.25,198.37,198.1,198.22,55324.0,177.1982,177.3054,177.0641,177.1714,55324.0
2020-01-10 09:30:00,198.91,200.72,198.26,200.0,63964.0,177.7881,179.4059,177.2071,178.7623,63964.0
2020-01-10 09:35:00,200.0,200.11,199.74,199.97,14453.0,178.7623,178.8607,178.53,178.7355,14453.0
2020-01-10 09:40:00,199.9,199.9,198.91,199.05,8879.0,178.673,178.673,177.7881,177.9132,8879.0
2020-01-10 09:45:00,199.03,199.4,198.51,198.9,17446.0,177.8953,178.2261,177.4306,177.7791,17446.0
2020-01-10 09:50:00,198.9,198.9,198.36,198.68,11721.0,177.7791,177.7791,177.2965,177.5825,11721.0
2020-01-10 09:55:00,198.63,198.88,198.62,198.79,12655.0,177.5378,177.7613,177.5289,177.6808,12655.0
2020-01-10 10:00:00,198.77,199.1,198.76,199.08,43101.0,177.663,177.9579,177.654,177.94,43101.0
2020-01-10 10:05:00,199.12,199.12,198.24,198.24,12989.0,177.9758,177.9758,177.1892,177.1892,12989.0
2020-01-10 10:10:00,198.28,198.58,198.23,198.54,8104.0,177.225,177.4931,177.1803,177.4574,8104.0
2020-01-10 10:15:00,198.56,198.88,198.2,198.28,37023.0,177.4753,177.7613,177.1535,177.225,37023.0
2020-01-10 10:20:00,198.27,198.72,198.27,198.53,10471.0,177.216,177.6183,177.216,177.4484,10471.0
2020-01-10 10:25:00,198.48,198.75,198.37,198.57,7274.0,177.4037,177.6451,177.3054,177.4842,7274.0
2020-01-10 10:30:00,198.52,198.6,198.38,198.56,36617.0,177.4395,177.511,177.3144,177.4753,36617.0
2020-01-10 10:35:00,198.51,198.79,198.44,198.78,6737.0,177.4306,177.6808,177.368,177.6719,6737.0
2020-01-10 10:40:00,198.93,199.15,198.76,199.03,42781.0,177.806,178.0026,177.654,177.8953,42781.0
2020-01-10 10:45:00,198.97,198.99,198.81,198.86,5085.0,177.8417,177.8596,177.6987,177.7434,5085.0
2020-01-10 10:50:00,198.86,198.99,198.8,198.92,7993.0,177.7434,177.8596,177.6898,177.797,7993.0
2020-01-10 10:55:00,198.93,199.1,198.91,199.09,3410.0,177.806,177.9579,177.7881,177.949,3410.0
2020-01-10 11:00:00,199.12,199.13,198.82,198.91,7656.0,177.9758,177.9847,177.7076,177.7881,7656.0
2020-01-10 11:05:00,198.93,199.07,198.75,198.75,4984.0,177.806,177.9311,177.6451,177.6451,4984.0
2020-01-10 11:10:00,198.7,198.86,198.64,198.83,4981.0,177.6004,177.7434,177.5468,177.7166,4981.0
2020-01-10 11:15:00,198.79,198.87,198.69,198.87,8492.0,177.6808,177.7523,177.5914,177.7523,8492.0
2020-01-10 11:20:00,198.83,198.88,198.68,198.78,12335.0,177.7166,177.7613,177.5825,177.6719,12335.0
2020-01-10 11:25:00,198.81,198.89,198.61,198.85,36879.0,177.6987,177.7702,177.5199,177.7345,36879.0
2020-01-10 11:30:00,198.79,198.89,198.24,198.24,24285.0,177.6808,177.7702,177.1892,177.1892,24285.0
2020-01-10 11:35:00,198.23,198.26,198.07,198.19,1900.0,177.1803,177.2071,177.0373,177.1445,1900.0
2020-01-10 11:40:00,198.19,198.31,198.11,198.31,5808.0,177.1445,177.2518,177.073,177.2518,5808.0
2020-01-10 11:45:00,198.36,198.37,198.26,198.28,3800.0,177.2965,177.3054,177.2071,177.225,3800.0
2020-01-10 11:50:00,198.2,198.34,198.12,198.34,3619.0,177.1535,177.2786,177.082,177.2786,3619.0
2020-01-10 11:55:00,198.5,198.55,198.42,198.46,3369.0,177.4216,177.4663,177.3501,177.3859,3369.0
2020-01-10 12:00:00,198.49,198.69,198.43,198.61,4635.0,177.4127,177.5914,177.3591,177.5199,4635.0
2020-01-10 12:05:00,198.57,198.75,198.47,198.47,5002.0,177.4842,177.6451,177.3948,177.3948,5002.0
2020-01-10 12:10:00,198.49,198.64,198.46,198.62,6192.0,177.4127,177.5468,177.3859,177.5289,6192.0
2020-01-10 12:15:00,198.61,198.79,198.5,198.79,7339.0,177.5199,177.6808,177.4216,177.6808,7339.0
2020-01-10 12:20:00,198.73,198.98,198.66,198.98,6700.0,177.6272,177.8507,177.5646,177.8507,6700.0
2020-01-10 12:25:00,198.99,199.0,198.8,198.8,6689.0,177.8596,177.8685,177.6898,177.6898,6689.0
2020-01-10 12:30:00,198.82,198.93,198.78,198.9,2863.0,177.7076,177.806,177.6719,177.7791,2863.0
2020-01-10 12:35:00,198.95,199.01,198.91,199.01,3182.0,177.8238,177.8775,177.7881,177.8775,3182.0
2020-01-10 12:40:00,198.98,199.02,198.94,198.97,3700.0,177.8507,177.8864,177.8149,177.8417,3700.0
2020-01-10 12:45:00,198.99,199.0,198.86,198.95,4545.0,177.8596,177.8685,177.7434,177.8238,4545.0
2020-01-10 12:50:00,198.94,199.04,198.93,199.01,4799.0,177.8149,177.9043,177.806,177.8775,4799.0
2020-01-10 12:55:00,199.0,199.09,198.99,199.02,2010.0,177.8685,177.949,177.8596,177.8864,2010.0
2020-01-10 13:00:00,199.02,199.03,198.99,199.0,2601.0,177.8864,177.8953,177.8596,177.8685,2601.0
2020-01-10 13:05:00,199.0,199.15,198.98,199.1,3927.0,177.8685,178.0026,177.8507,177.9579,3927.0
2020-01-10 13:10:00,199.1,199.11,198.99,199.11,2760.0,177.9579,177.9668,177.8596,177.9668,2760.0
2020-01-10 13:15:00,199.12,199.13,198.97,199.05,3679.0,177.9758,177.9847,177.8417,177.9132,3679.0
2020-01-10 13:20:00,198.98,199.03,198.96,199.01,2906.0,177.8507,177.8953,177.8328,177.8775,2906.0
2020-01-10 13:25:00,199.0,199.04,198.98,198.99,1803.0,177.8685,177.9043,177.8507,177.8596,1803.0
2020-01-10 13:30:00,198.99,199.03,198.95,198.95,2300.0,177.8596,177.8953,177.8238,177.8238,2300.0
2020-01-10 13:35:00,198.97,198.99,198.9,198.9,3183.0,177.8417,177.8596,177.7791,177.7791,3183.0
2020-01-10 13:40:00,198.91,199.04,198.78,198.98,2700.0,177.7881,177.9043,177.6719,177.8507,2700.0
2020-01-10 13:45:00,198.98,198.99,198.79,198.84,5655.0,177.8507,177.8596,177.6808,177.7255,5655.0
2020-01-10 13:50:00,198.84,198.93,198.83,198.87,3453.0,177.7255,177.806,177.7166,177.7523,3453.0
2020-01-10 13:55:00,198.89,198.89,198.76,198.77,26513.0,177.7702,177.7702,177.654,177.663,26513.0
2020-01-10 14:00:00,198.78,198.97,198.76,198.88,24350.0,177.6719,177.8417,177.654,177.7613,24350.0
2020-01-10 14:05:00,198.79,198.88,198.78,198.88,4958.0,177.6808,177.7613,177.6719,177.7613,4958.0
2020-01-10 14:10:00,198.83,198.84,198.75,198.8,5348.0,177.7166,177.7255,177.6451,177.6898,5348.0
2020-01-10 14:15:00,198.83,198.94,198.78,198.94,2409.0,177.7166,177.8149,177.6719,177.8149,2409.0
2020-01-10 14:20:00,198.87,198.87,198.78,198.79,5201.0,177.7523,177.7523,177.6719,177.6808,5201.0
2020-01-10 14:25:00,198.81,198.82,198.43,198.47,5941.0,177.6987,177.7076,177.3591,177.3948,5941.0
2020-01-10 14:30:00,198.44,198.46,198.33,198.36,7164.0,177.368,177.3859,177.2697,177.2965,7164.0
2020-01-10 14:35:00,198.38,198.43,198.25,198.27,5909.0,177.3144,177.3591,177.1982,177.216,5909.0
2020-01-10 14:40:00,198.31,198.37,198.22,198.37,2745.0,177.2518,177.3054,177.1714,177.3054,2745.0
2020-01-10 14:45:00,198.39,198.53,198.35,198.45,8182.0,177.3233,177.4484,177.2876,177.3769,8182.0
2020-01-10 14:50:00,198.45,198.52,198.34,198.52,3396.0,177.3769,177.4395,177.2786,177.4395,3396.0
2020-01-10 14:55:00,198.49,198.57,198.43,198.52,15791.0,177.4127,177.4842,177.3591,177.4395,15791.0
2020-01-10 15:00:00,198.52,198.66,198.43,198.63,12159.0,177.4395,177.5646,177.3591,177.5378,12159.0
2020-01-10 15:05:00,198.64,198.64,198.45,198.6,8725.0,177.5468,177.5468,177.3769,177.511,8725.0
2020-01-10 15:10:00,198.67,198.73,198.59,198.59,14449.0,177.5736,177.6272,177.5021,177.5021,14449.0
2020-01-10 15:15:00,198.61,198.72,198.56,198.6,11625.0,177.5199,177.6183,177.4753,177.511,11625.0
2020-01-10 15:20:00,198.6,198.78,198.57,198.7,16790.0,177.511,177.6719,177.4842,177.6004,16790.0
2020-01-10 15:25:00,198.71,198.76,198.63,198.7,19622.0,177.6093,177.654,177.5378,177.6004,19622.0
2020-01-10 15:30:00,198.69,198.72,198.38,198.4,122199.0,177.5914,177.6183,177.3144,177.3322,122199.0
2020-01-10 15:35:00,198.27,198.27,197.53,197.82,24147.0,177.216,177.216,176.5546,176.8138,24147.0
2020-01-10 15:40:00,197.76,197.78,197.38,197.61,13996.0,176.7602,176.7781,176.4206,176.6261,13996.0
2020-01-10 15:45:00,197.63,197.72,197.34,197.38,10507.0,176.644,176.7245,176.3848,176.4206,10507.0
2020-01-10 15:50:00,197.31,197.75,197.23,197.6,24075.0,176.358,176.7513,176.2865,176.6172,24075.0
2020-01-10 15:55:00,197.52,197.78,197.39,197.59,76918.0,176.5457,176.7781,176.4295,176.6083,76918.0
2020-01-13 09:30:00,197.21,197.53,196.85,196.85,21664.0,176.2686,176.5546,175.9468,175.9468,21664.0
2020-01-13 09:35:00,196.75,197.16,196.74,197.01,3426.0,175.8575,176.2239,175.8485,176.0898,3426.0
2020-01-13 09:40:00,197.0,197.25,196.77,197.25,4906.0,176.0809,176.3044,175.8753,176.3044,4906.0
2020-01-13 09:45:00,197.26,197.49,197.22,197.31,2925.0,176.3133,176.5189,176.2775,176.358,2925.0
2020-01-13 09:50:00,197.47,198.0,197.4,197.9,6064.0,176.501,176.9747,176.4384,176.8853,6064.0
2020-01-13 09:55:00,197.9,198.27,197.9,198.02,4827.0,176.8853,177.216,176.8853,176.9926,4827.0
2020-01-13 10:00:00,198.0,198.12,197.9,197.91,5895.0,176.9747,177.082,176.8853,176.8943,5895.0
2020-01-13 10:05:00,197.99,198.03,197.86,197.89,6315.0,176.9658,177.0015,176.8496,176.8764,6315.0
2020-01-13 10:10:00,197.89,198.15,197.81,197.98,16289.0,176.8764,177.1088,176.8049,176.9568,16289.0
2020-01-13 10:15:00,197.98,198.14,197.97,198.07,38932.0,176.9568,177.0999,176.9479,177.0373,38932.0
2020-01-13 10:20:00,198.07,198.24,197.99,198.13,11310.0,177.0373,177.1892,176.9658,177.0909,11310.0
2020-01-13 10:25:00,198.14,198.15,197.97,198.03,4793.0,177.0999,177.1088,176.9479,177.0015,4793.0
2020-01-13 10:30:00,198.07,198.31,197.92,198.26,4578.0,177.0373,177.2518,176.9032,177.2071,4578.0
2020-01-13 10:35:00,198.2,198.43,198.2,198.28,2175.0,177.1535,177.3591,177.1535,177.225,2175.0
2020-01-13 10:40:00,198.28,198.44,198.25,198.44,5977.0,177.225,177.368,177.1982,177.368,5977.0
2020-01-13 10:45:00,198.46,198.71,198.46,198.57,4405.0,177.3859,177.6093,177.3859,177.4842,4405.0
2020-01-13 10:50:00,198.6,198.69,198.52,198.63,2981.0,177.511,177.5914,177.4395,177.5378,2981.0
2020-01-13 10:55:00,198.62,198.76,198.54,198.76,12459.0,177.5289,177.654,177.4574,177.654,12459.0
2020-01-13 11:00:00,198.62,198.81,198.6,198.7,3128.0,177.5289,177.6987,177.511,177.6004,3128.0
2020-01-13 11:05:00,198.69,199.09,198.69,199.02,8137.0,177.5914,177.949,177.5914,177.8864,8137.0
2020-01-13 11:10:00,199.0,199.53,198.9,199.43,25453.0,177.8685,178.3423,177.7791,178.2529,25453.0
2020-01-13 11:15:00,199.43,199.79,199.43,199.5,15622.0,178.2529,178.5746,178.2529,178.3154,15622.0
2020-01-13 11:20:00,199.47,199.65,199.45,199.65,2996.0,178.2886,178.4495,178.2707,178.4495,2996.0
2020-01-13 11:25:00,199.66,199.79,199.51,199.67,3004.0,178.4584,178.5746,178.3244,178.4674,3004.0
2020-01-13 11:30:00,199.61,199.99,199.54,199.96,5703.0,178.4138,178.7534,178.3512,178.7266,5703.0
2020-01-13 11:35:00,199.88,199.99,199.75,199.98,10038.0,178.6551,178.7534,178.5389,178.7445,10038.0
2020-01-13 11:40:00,199.99,200.13,199.81,199.97,7896.0,178.7534,178.8785,178.5925,178.7355,7896.0
2020-01-13 11:45:00,199.96,199.98,199.74,199.79,3374.0,178.7266,178.7445,178.53,178.5746,3374.0
2020-01-13 11:50:00,199.77,199.83,199.69,199.73,2719.0,178.5568,178.6104,178.4853,178.521,2719.0
2020-01-13 11:55:00,199.76,199.76,199.62,199.7,3446.0,178.5478,178.5478,178.4227,178.4942,3446.0
2020-01-13 12:00:00,199.7,199.91,199.7,199.85,2299.0,178.4942,178.6819,178.4942,178.6283,2299.0
2020-01-13 12:05:00,199.83,200.0,199.73,200.0,3354.0,178.6104,178.7623,178.521,178.7623,3354.0
2020-01-13 12:10:00,200.02,200.02,199.77,199.9,18065.0,178.7802,178.7802,178.5568,178.673,18065.0
2020-01-13 12:15:00,199.91,199.94,199.84,199.91,3037.0,178.6819,178.7087,178.6193,178.6819,3037.0
2020-01-13 12:20:00,199.86,200.06,199.82,200.0,7668.0,178.6372,178.816,178.6015,178.7623,7668.0
2020-01-13 12:25:00,200.0,200.01,199.84,199.88,10364.0,178.7623,178.7713,178.6193,178.6551,10364.0
2020-01-13 12:30:00,199.87,199.98,199.87,199.93,7558.0,178.6461,178.7445,178.6461,178.6998,7558.0
2020-01-13 12:35:00,199.89,200.0,199.84,200.0,5264.0,178.664,178.7623,178.6193,178.7623,5264.0
2020-01-13 12:40:00,200.02,200.02,199.86,199.88,4524.0,178.7802,178.7802,178.6372,178.6551,4524.0
2020-01-13 12:45:00,199.89,200.0,199.89,199.95,3284.0,178.664,178.7623,178.664,178.7177,3284.0
2020-01-13 12:50:00,199.94,199.98,199.94,199.96,938.0,178.7087,178.7445,178.7087,178.7266,938.0
2020-01-13 12:55:00,199.92,200.0,199.87,199.9,3329.0,178.6908,178.7623,178.6461,178.673,3329.0
2020-01-13 13:00:00,199.87,199.88,199.55,199.6,33392.0,178.6461,178.6551,178.3601,178.4048,33392.0
2020-01-13 13:05:00,199.65,199.81,199.65,199.76,2631.0,178.4495,178.5925,178.4495,178.5478,2631.0
2020-01-13 13:10:00,199.76,199.84,199.66,199.66,3121.0,178.5478,178.6193,178.4584,178.4584,3121.0
2020-01-13 13:15:00,199.65,199.87,199.56,199.7,9408.0,178.4495,178.6461,178.3691,178.4942,9408.0
2020-01-13 13:20:00,199.78,199.87,199.7,199.76,5077.0,178.5657,178.6461,178.4942,178.5478,5077.0
2020-01-13 13:25:00,199.7,199.74,199.68,199.71,5883.0,178.4942,178.53,178.4763,178.5031,5883.0
2020-01-13 13:30:00,199.74,199.78,199.61,199.72,7155.0,178.53,178.5657,178.4138,178.5121,7155.0
2020-01-13 13:35:00,199.72,199.75,199.69,199.71,8397.0,178.5121,178.5389,178.4853,178.5031,8397.0
2020-01-13 13:40:00,199.74,199.78,199.69,199.72,3615.0,178.53,178.5657,178.4853,178.5121,3615.0
2020-01-13 13:45:00,199.72,199.76,199.69,199.75,4925.0,178.5121,178.5478,178.4853,178.5389,4925.0
2020-01-13 13:50:00,199.71,199.81,199.7,199.7,3378.0,178.5031,178.5925,178.4942,178.4942,3378.0
2020-01-13 13:55:00,199.7,199.73,199.58,199.69,9652.0,178.4942,178.521,178.3869,178.4853,9652.0
2020-01-13 14:00:00,199.69,199.77,199.63,199.74,16293.0,178.4853,178.5568,178.4316,178.53,16293.0
2020-01-13 14:05:00,199.74,199.94,199.74,199.9,11142.0,178.53,178.7087,178.53,178.673,11142.0
2020-01-13 14:10:00,199.88,200.12,199.8,200.12,11369.0,178.6551,178.8696,178.5836,178.8696,11369.0
2020-01-13 14:15:00,200.07,200.2,199.91,199.95,10160.0,178.8249,178.9411,178.6819,178.7177,10160.0
2020-01-13 14:20:00,199.96,199.97,199.82,199.95,3382.0,178.7266,178.7355,178.6015,178.7177,3382.0
2020-01-13 14:25:00,199.94,199.97,199.84,199.84,3898.0,178.7087,178.7355,178.6193,178.6193,3898.0
2020-01-13 14:30:00,199.83,199.87,199.77,199.84,2399.0,178.6104,178.6461,178.5568,178.6193,2399.0
2020-01-13 14:35:00,199.83,199.92,199.72,199.75,3573.0,178.6104,178.6908,178.5121,178.5389,3573.0
2020-01-13 14:40:00,199.76,199.82,199.66,199.75,5576.0,178.5478,178.6015,178.4584,178.5389,5576.0
2020-01-13 14:45:00,199.75,199.76,199.68,199.75,6121.0,178.5389,178.5478,178.4763,178.5389,6121.0
2020-01-13 14:50:00,199.75,199.91,199.74,199.91,5471.0,178.5389,178.6819,178.53,178.6819,5471.0
2020-01-13 14:55:00,199.88,199.89,199.81,199.83,3473.0,178.6551,178.664,178.5925,178.6104,3473.0
2020-01-13 15:00:00,199.88,199.94,199.85,199.89,3058.0,178.6551,178.7087,178.6283,178.664,3058.0
2020-01-13 15:05:00,199.89,199.92,199.84,199.85,4264.0,178.664,178.6908,178.6193,178.6283,4264.0
2020-01-13 15:10:00,199.89,199.9,199.81,199.81,5452.0,178.664,178.673,178.5925,178.5925,5452.0
2020-01-13 15:15:00,199.82,199.95,199.75,199.9,7524.0,178.6015,178.7177,178.5389,178.673,7524.0
2020-01-13 15:20:00,199.89,199.96,199.86,199.96,5371.0,178.664,178.7266,178.6372,178.7266,5371.0
2020-01-13 15:25:00,199.98,199.99,199.87,199.94,7373.0,178.7445,178.7534,178.6461,178.7087,7373.0
2020-01-13 15:30:00,199.95,200.12,199.94,199.97,22895.0,178.7177,178.8696,178.7087,178.7355,22895.0
2020-01-13 15:35:00,199.98,200.07,199.97,200.04,12681.0,178.7445,178.8249,178.7355,178.7981,12681.0
2020-01-13 15:40:00,200.04,200.07,199.89,199.98,30137.0,178.7981,178.8249,178.664,178.7445,30137.0
2020-01-13 15:45:00,199.99,200.07,199.87,200.03,23828.0,178.7534,178.8249,178.6461,178.7892,23828.0
2020-01-13 15:50:00,200.03,200.27,199.96,200.22,22420.0,178.7892,179.0037,178.7266,178.959,22420.0
2020-01-13 15:55:00,200.2,200.38,200.14,200.25,54584.0,178.9411,179.102,178.8875,178.9858,54584.0
2020-01-14 09:30:00,200.39,200.67,200.17,200.51,17863.0,179.1109,179.3612,178.9143,179.2182,17863.0
2020-01-14 09:35:00,200.37,200.6,199.97,199.97,1700.0,179.0931,179.2986,178.7355,178.7355,1700.0
2020-01-14 09:40:00,200.03,200.56,200.03,200.28,3904.0,178.7892,179.2629,178.7892,179.0126,3904.0
2020-01-14 09:45:00,200.54,200.88,200.36,200.71,6310.0,179.245,179.5489,179.0841,179.3969,6310.0
2020-01-14 09:50:00,200.69,200.99,200.62,200.7,10402.0,179.3791,179.6472,179.3165,179.388,10402.0
2020-01-14 09:55:00,200.73,200.96,200.62,200.96,16983.0,179.4148,179.6204,179.3165,179.6204,16983.0
2020-01-14 10:00:00,201.0,201.12,200.78,200.87,15070.0,179.6562,179.7634,179.4595,179.54,15070.0
2020-01-14 10:05:00,200.87,201.08,200.85,201.03,14998.0,179.54,179.7277,179.5221,179.683,14998.0
2020-01-14 10:10:00,201.01,201.08,200.92,200.99,11873.0,179.6651,179.7277,179.5846,179.6472,11873.0
2020-01-14 10:15:00,200.99,201.03,200.72,200.83,22547.0,179.6472,179.683,179.4059,179.5042,22547.0
2020-01-14 10:20:00,200.83,200.96,200.64,200.85,32249.0,179.5042,179.6204,179.3344,179.5221,32249.0
2020-01-14 10:25:00,200.84,201.0,200.78,200.89,24139.0,179.5131,179.6562,179.4595,179.5578,24139.0
2020-01-14 10:30:00,200.91,200.95,200.63,200.82,36465.0,179.5757,179.6115,179.3254,179.4953,36465.0
2020-01-14 10:35:00,200.85,200.98,200.85,200.9,8913.0,179.5221,179.6383,179.5221,179.5668,8913.0
2020-01-14 10:40:00,200.87,200.99,200.85,200.87,12669.0,179.54,179.6472,179.5221,179.54,12669.0
2020-01-14 10:45:00,200.88,201.01,200.88,200.96,8575.0,179.5489,179.6651,179.5489,179.6204,8575.0
2020-01-14 10:50:00,200.96,201.05,200.86,200.96,20841.0,179.6204,179.7008,179.531,179.6204,20841.0
2020-01-14 10:55:00,200.98,201.05,200.94,200.95,16544.0,179.6383,179.7008,179.6025,179.6115,16544.0
2020-01-14 11:00:00,200.95,201.0,200.73,200.82,9400.0,179.6115,179.6562,179.4148,179.4953,9400.0
2020-01-14 11:05:00,200.82,200.97,200.82,200.9,10013.0,179.4953,179.6293,179.4953,179.5668,10013.0
2020-01-14 11:10:00,200.9,200.98,200.86,200.91,5308.0,179.5668,179.6383,179.531,179.5757,5308.0
2020-01-14 11:15:00,200.91,201.02,200.9,201.01,5846.0,179.5757,179.674,179.5668,179.6651,5846.0
2020-01-14 11:20:00,201.04,201.09,200.82,200.9,8989.0,179.6919,179.7366,179.4953,179.5668,8989.0
2020-01-14 11:25:00,200.92,201.01,200.81,200.97,12132.0,179.5846,179.6651,179.4863,179.6293,12132.0
2020-01-14 11:30:00,201.0,201.03,200.89,200.93,2663.0,179.6562,179.683,179.5578,179.5936,2663.0
2020-01-14 11:35:00,200.96,201.15,200.94,201.13,5300.0,179.6204,179.7902,179.6025,179.7723,5300.0
2020-01-14 11:40:00,201.09,201.1,200.98,200.98,4238.0,179.7366,179.7455,179.6383,179.6383,4238.0
2020-01-14 11:45:00,201.0,201.22,200.99,201.18,3731.0,179.6562,179.8528,179.6472,179.817,3731.0
2020-01-14 11:50:00,201.16,201.25,201.1,201.25,3696.0,179.7992,179.8796,179.7455,179.8796,3696.0
2020-01-14 11:55:00,201.28,201.32,201.19,201.21,6945.0,179.9064,179.9422,179.826,179.8439,6945.0
2020-01-14 12:00:00,201.2,201.26,200.93,200.97,3666.0,179.8349,179.8885,179.5936,179.6293,3666.0
2020-01-14 12:05:00,200.96,200.98,200.82,200.92,9506.0,179.6204,179.6383,179.4953,179.5846,9506.0
2020-01-14 12:10:00,200.96,201.03,200.91,201.02,4581.0,179.6204,179.683,179.5757,179.674,4581.0
2020-01-14 12:15:00,201.03,201.13,200.99,201.1,6550.0,179.683,179.7723,179.6472,179.7455,6550.0
2020-01-14 12:20:00,201.04,201.41,201.04,201.32,11076.0,179.6919,180.0226,179.6919,179.9422,11076.0
2020-01-14 12:25:00,201.3,201.82,201.29,201.76,12448.0,179.9243,180.3891,179.9154,180.3355,12448.0
2020-01-14 12:30:00,201.8,201.87,201.7,201.8,3605.0,180.3712,180.4338,180.2818,180.3712,3605.0
2020-01-14 12:35:00,201.77,202.14,201.74,201.92,10734.0,180.3444,180.6751,180.3176,180.4785,10734.0
2020-01-14 12:40:00,201.95,202.46,201.95,202.46,15451.0,180.5053,180.9611,180.5053,180.9611,15451.0
2020-01-14 12:45:00,202.42,202.47,202.21,202.36,16257.0,180.9254,180.9701,180.7377,180.8717,16257.0
2020-01-14 12:50:00,202.46,202.92,202.46,202.92,3978.0,180.9611,181.3723,180.9611,181.3723,3978.0
2020-01-14 12:55:00,202.87,202.99,202.76,202.92,6879.0,181.3276,181.4348,181.2293,181.3723,6879.0
2020-01-14 13:00:00,202.89,203.0,202.88,202.89,7514.0,181.3455,181.4438,181.3365,181.3455,7514.0
2020-01-14 13:05:00,202.88,203.0,202.86,202.97,6060.0,181.3365,181.4438,181.3186,181.417,6060.0
2020-01-14 13:10:00,202.99,203.08,202.94,203.01,5461.0,181.4348,181.5153,181.3901,181.4527,5461.0
2020-01-14 13:15:00,202.99,203.22,202.89,203.12,9012.0,181.4348,181.6404,181.3455,181.551,9012.0
2020-01-14 13:20:00,203.16,203.16,203.01,203.09,9220.0,181.5868,181.5868,181.4527,181.5242,9220.0
2020-01-14 13:25:00,203.15,203.32,203.15,203.2,2345.0,181.5778,181.7298,181.5778,181.6225,2345.0
2020-01-14 13:30:00,203.16,203.43,203.14,203.39,4401.0,181.5868,181.8281,181.5689,181.7924,4401.0
2020-01-14 13:35:00,203.38,203.38,202.48,203.13,30510.0,181.7834,181.7834,180.979,181.56,30510.0
2020-01-14 13:40:00,203.12,203.12,202.66,202.71,4468.0,181.551,181.551,181.1399,181.1846,4468.0
2020-01-14 13:45:00,202.65,202.72,202.4,202.47,5656.0,181.1309,181.1935,180.9075,180.9701,5656.0
2020-01-14 13:50:00,202.55,202.76,202.55,202.69,2648.0,181.0416,181.2293,181.0416,181.1667,2648.0
2020-01-14 13:55:00,202.7,202.7,202.44,202.44,2476.0,181.1756,181.1756,180.9432,180.9432,2476.0
2020-01-14 14:00:00,202.4,202.4,201.93,202.03,5533.0,180.9075,180.9075,180.4874,180.5768,5533.0
2020-01-14 14:05:00,202.03,202.1,201.65,201.66,6688.0,180.5768,180.6393,180.2371,180.2461,6688.0
2020-01-14 14:10:00,201.77,201.79,201.51,201.69,5666.0,180.3444,180.3623,180.112,180.2729,5666.0
2020-01-14 14:15:00,201.7,201.83,201.62,201.73,5237.0,180.2818,180.398,180.2103,180.3086,5237.0
2020-01-14 14:20:00,201.74,202.0,201.7,201.99,41921.0,180.3176,180.55,180.2818,180.541,41921.0
2020-01-14 14:25:00,201.97,202.21,201.96,202.21,7608.0,180.5232,180.7377,180.5142,180.7377,7608.0
2020-01-14 14:30:00,202.23,202.24,202.04,202.22,4687.0,180.7555,180.7645,180.5857,180.7466,4687.0
2020-01-14 14:35:00,202.25,202.39,202.18,202.31,3517.0,180.7734,180.8986,180.7109,180.827,3517.0
2020-01-14 14:40:00,202.36,202.61,202.3,202.61,8002.0,180.8717,181.0952,180.8181,181.0952,8002.0
2020-01-14 14:45:00,202.65,202.82,202.55,202.73,3900.0,181.1309,181.2829,181.0416,181.2024,3900.0
2020-01-14 14:50:00,202.78,202.8,202.59,202.65,3689.0,181.2471,181.265,181.0773,181.1309,3689.0
2020-01-14 14:55:00,202.65,202.65,202.38,202.39,4397.0,181.1309,181.1309,180.8896,180.8986,4397.0
2020-01-14 15:00:00,202.42,202.56,202.29,202.31,9058.0,180.9254,181.0505,180.8092,180.827,9058.0
2020-01-14 15:05:00,202.34,202.44,202.21,202.21,7232.0,180.8539,180.9432,180.7377,180.7377,7232.0
2020-01-14 15:10:00,202.25,202.25,202.02,202.04,5427.0,180.7734,180.7734,180.5678,180.5857,5427.0
2020-01-14 15:15:00,202.05,202.18,201.98,201.98,5355.0,180.5947,180.7109,180.5321,180.5321,5355.0
2020-01-14 15:20:00,201.98,202.19,201.98,202.17,5330.0,180.5321,180.7198,180.5321,180.7019,5330.0
2020-01-14 15:25:00,202.19,202.21,201.73,201.74,4185.0,180.7198,180.7377,180.3086,180.3176,4185.0
2020-01-14 15:30:00,201.7,201.97,201.67,201.87,7100.0,180.2818,180.5232,180.255,180.4338,7100.0
2020-01-14 15:35:00,201.95,202.0,201.74,201.89,7290.0,180.5053,180.55,180.3176,180.4516,7290.0
2020-01-14 15:40:00,201.88,202.06,201.78,201.99,13822.0,180.4427,180.6036,180.3533,180.541,13822.0
2020-01-14 15:45:00,202.06,202.12,201.85,201.88,16496.0,180.6036,180.6572,180.4159,180.4427,16496.0
2020-01-14 15:50:00,201.85,201.87,201.47,201.48,20793.0,180.4159,180.4338,180.0762,180.0852,20793.0
2020-01-14 15:55:00,201.5,201.81,201.47,201.69,53358.0,180.1031,180.3801,180.0762,180.2729,53358.0
2020-01-15 09:30:00,201.76,201.9,200.82,201.28,24602.0,180.3355,180.4606,179.4953,179.9064,24602.0
2020-01-15 09:35:00,201.27,202.08,201.27,201.93,8025.0,179.8975,180.6215,179.8975,180.4874,8025.0
2020-01-15 09:40:00,201.94,202.25,201.94,202.09,2842.0,180.4963,180.7734,180.4963,180.6304,2842.0
2020-01-15 09:45:00,202.36,202.51,202.21,202.39,6960.0,180.8717,181.0058,180.7377,180.8986,6960.0
2020-01-15 09:50:00,202.67,202.96,202.59,202.77,3908.0,181.1488,181.408,181.0773,181.2382,3908.0
2020-01-15 09:55:00,202.9,203.21,202.76,203.21,8685.0,181.3544,181.6315,181.2293,181.6315,8685.0
2020-01-15 10:00:00,203.23,203.27,202.99,203.19,11559.0,181.6494,181.6851,181.4348,181.6136,11559.0
2020-01-15 10:05:00,203.19,203.37,203.08,203.13,5105.0,181.6136,181.7745,181.5153,181.56,5105.0
2020-01-15 10:10:00,203.27,203.27,202.97,203.04,3801.0,181.6851,181.6851,181.417,181.4795,3801.0
2020-01-15 10:15:00,203.03,203.17,202.8,203.17,5629.0,181.4706,181.5957,181.265,181.5957,5629.0
2020-01-15 10:20:00,203.1,203.22,203.03,203.21,9721.0,181.5332,181.6404,181.4706,181.6315,9721.0
2020-01-15 10:25:00,203.19,203.65,203.19,203.53,9853.0,181.6136,182.0248,181.6136,181.9175,9853.0
2020-01-15 10:30:00,203.46,203.46,203.25,203.35,4858.0,181.8549,181.8549,181.6672,181.7566,4858.0
2020-01-15 10:35:00,203.36,203.69,203.27,203.55,13954.0,181.7655,182.0605,181.6851,181.9354,13954.0
2020-01-15 10:40:00,203.5,203.67,203.49,203.61,9726.0,181.8907,182.0426,181.8817,181.989,9726.0
2020-01-15 10:45:00,203.56,203.68,203.46,203.53,5974.0,181.9443,182.0516,181.8549,181.9175,5974.0
2020-01-15 10:50:00,203.46,203.66,203.41,203.62,5330.0,181.8549,182.0337,181.8102,181.9979,5330.0
2020-01-15 10:55:00,203.65,203.73,203.62,203.67,3204.0,182.0248,182.0963,181.9979,182.0426,3204.0
2020-01-15 11:00:00,203.66,203.84,203.61,203.84,8469.0,182.0337,182.1946,181.989,182.1946,8469.0
2020-01-15 11:05:00,203.8,203.8,203.14,203.18,9026.0,182.1588,182.1588,181.5689,181.6047,9026.0
2020-01-15 11:10:00,203.21,203.21,202.82,203.02,4983.0,181.6315,181.6315,181.2829,181.4617,4983.0
2020-01-15 11:15:00,203.1,203.19,202.81,202.81,6134.0,181.5332,181.6136,181.274,181.274,6134.0
2020-01-15 11:20:00,202.84,202.95,202.81,202.86,3580.0,181.3008,181.3991,181.274,181.3186,3580.0
2020-01-15 11:25:00,202.85,202.95,202.84,202.84,4129.0,181.3097,181.3991,181.3008,181.3008,4129.0
2020-01-15 11:30:00,202.84,203.21,202.84,203.12,13592.0,181.3008,181.6315,181.3008,181.551,13592.0
2020-01-15 11:35:00,203.16,203.24,203.06,203.24,2301.0,181.5868,181.6583,181.4974,181.6583,2301.0
2020-01-15 11:40:00,203.28,203.3,203.24,203.25,4142.0,181.694,181.7119,181.6583,181.6672,4142.0
2020-01-15 11:45:00,203.2,203.21,203.08,203.13,2658.0,181.6225,181.6315,181.5153,181.56,2658.0
2020-01-15 11:50:00,203.12,203.15,202.7,202.75,14630.0,181.551,181.5778,181.1756,181.2203,14630.0
2020-01-15 11:55:00,202.73,202.73,202.33,202.46,26687.0,181.2024,181.2024,180.8449,180.9611,26687.0
2020-01-15 12:00:00,202.49,202.93,202.38,202.93,19383.0,180.9879,181.3812,180.8896,181.3812,19383.0
2020-01-15 12:05:00,202.94,203.03,202.86,202.89,22340.0,181.3901,181.4706,181.3186,181.3455,22340.0
2020-01-15 12:10:00,202.9,203.21,202.87,203.14,3056.0,181.3544,181.6315,181.3276,181.5689,3056.0
2020-01-15 12:15:00,203.15,203.15,202.8,202.86,7251.0,181.5778,181.5778,181.265,181.3186,7251.0
2020-01-15 12:20:00,202.9,202.93,202.8,202.8,2382.0,181.3544,181.3812,181.265,181.265,2382.0
2020-01-15 12:25:00,202.8,202.8,202.53,202.53,1844.0,181.265,181.265,181.0237,181.0237,1844.0
2020-01-15 12:30:00,202.51,202.61,202.3,202.57,27859.0,181.0058,181.0952,180.8181,181.0594,27859.0
2020-01-15 12:35:00,202.49,202.83,202.34,202.44,10260.0,180.9879,181.2918,180.8539,180.9432,10260.0
2020-01-15 12:40:00,202.45,202.54,202.45,202.51,864.0,180.9522,181.0326,180.9522,181.0058,864.0
2020-01-15 12:45:00,202.49,202.49,202.33,202.33,3282.0,180.9879,180.9879,180.8449,180.8449,3282.0
2020-01-15 12:50:00,202.24,202.32,202.16,202.22,2400.0,180.7645,180.836,180.693,180.7466,2400.0
2020-01-15 12:55:00,202.23,202.23,202.11,202.13,3191.0,180.7555,180.7555,180.6483,180.6662,3191.0
2020-01-15 13:00:00,202.08,202.11,202.0,202.1,1590.0,180.6215,180.6483,180.55,180.6393,1590.0
2020-01-15 13:05:00,202.06,202.13,202.0,202.06,2774.0,180.6036,180.6662,180.55,180.6036,2774.0
2020-01-15 13:10:00,202.12,202.25,202.1,202.22,1200.0,180.6572,180.7734,180.6393,180.7466,1200.0
2020-01-15 13:15:00,202.22,202.28,202.18,202.18,3392.0,180.7466,180.8002,180.7109,180.7109,3392.0
2020-01-15 13:20:00,202.19,202.19,202.06,202.09,2826.0,180.7198,180.7198,180.6036,180.6304,2826.0
2020-01-15 13:25:00,202.07,202.31,202.06,202.31,1962.0,180.6125,180.827,180.6036,180.827,1962.0
2020-01-15 13:30:00,202.29,202.35,201.93,202.1,5267.0,180.8092,180.8628,180.4874,180.6393,5267.0
2020-01-15 13:35:00,202.14,202.17,202.11,202.15,880.0,180.6751,180.7019,180.6483,180.684,880.0
2020-01-15 13:40:00,202.12,202.22,202.11,202.11,1369.0,180.6572,180.7466,180.6483,180.6483,1369.0
2020-01-15 13:45:00,202.09,202.12,201.98,202.06,3150.0,180.6304,180.6572,180.5321,180.6036,3150.0
2020-01-15 13:50:00,202.04,202.05,201.92,201.96,3447.0,180.5857,180.5947,180.4785,180.5142,3447.0
2020-01-15 13:55:00,201.91,201.91,201.75,201.79,4522.0,180.4695,180.4695,180.3265,180.3623,4522.0
2020-01-15 14:00:00,201.82,202.11,201.82,202.05,4696.0,180.3891,180.6483,180.3891,180.5947,4696.0
2020-01-15 14:05:00,202.07,202.15,202.02,202.15,2394.0,180.6125,180.684,180.5678,180.684,2394.0
2020-01-15 14:10:00,202.3,202.3,202.17,202.18,2279.0,180.8181,180.8181,180.7019,180.7109,2279.0
2020-01-15 14:15:00,202.18,202.36,202.14,202.15,7081.0,180.7109,180.8717,180.6751,180.684,7081.0
2020-01-15 14:20:00,202.17,202.33,202.16,202.27,3985.0,180.7019,180.8449,180.693,180.7913,3985.0
2020-01-15 14:25:00,202.28,202.34,202.25,202.34,5381.0,180.8002,180.8539,180.7734,180.8539,5381.0
2020-01-15 14:30:00,202.39,202.4,202.34,202.4,1217.0,180.8986,180.9075,180.8539,180.9075,1217.0
2020-01-15 14:35:00,202.42,202.51,202.41,202.51,3420.0,180.9254,181.0058,180.9164,181.0058,3420.0
2020-01-15 14:40:00,202.52,202.52,202.44,202.52,5381.0,181.0147,181.0147,180.9432,181.0147,5381.0
2020-01-15 14:45:00,202.53,202.59,202.46,202.46,4741.0,181.0237,181.0773,180.9611,180.9611,4741.0
2020-01-15 14:50:00,202.46,202.53,202.36,202.5,9991.0,180.9611,181.0237,180.8717,180.9969,9991.0
2020-01-15 14:55:00,202.47,202.47,202.31,202.31,6555.0,180.9701,180.9701,180.827,180.827,6555.0
2020-01-15 15:00:00,202.31,202.37,202.27,202.29,6392.0,180.827,180.8807,180.7913,180.8092,6392.0
2020-01-15 15:05:00,202.31,202.69,202.29,202.42,25738.0,180.827,181.1667,180.8092,180.9254,25738.0
2020-01-15 15:10:00,202.46,202.76,202.46,202.73,37227.0,180.9611,181.2293,180.9611,181.2024,37227.0
2020-01-15 15:15:00,202.72,202.97,202.66,202.67,41492.0,181.1935,181.417,181.1399,181.1488,41492.0
2020-01-15 15:20:00,202.62,202.82,202.54,202.56,6718.0,181.1041,181.2829,181.0326,181.0505,6718.0
2020-01-15 15:25:00,202.57,202.8,202.57,202.76,41463.0,181.0594,181.265,181.0594,181.2293,41463.0
2020-01-15 15:30:00,202.76,202.81,202.62,202.75,41309.0,181.2293,181.274,181.1041,181.2203,41309.0
2020-01-15 15:35:00,202.73,203.06,202.57,202.6,157486.0,181.2024,181.4974,181.0594,181.0863,157486.0
2020-01-15 15:40:00,202.63,202.64,202.16,202.28,53142.0,181.1131,181.122,180.693,180.8002,53142.0
2020-01-15 15:45:00,202.32,203.06,202.21,202.95,53500.0,180.836,181.4974,180.7377,181.3991,53500.0
2020-01-15 15:50:00,202.95,203.14,202.85,203.14,23530.0,181.3991,181.5689,181.3097,181.5689,23530.0
2020-01-15 15:55:00,203.14,203.17,202.76,202.89,112511.0,181.5689,181.5957,181.2293,181.3455,112511.0
2020-01-16 09:30:00,203.98,204.18,203.71,203.89,21596.0,182.3197,182.4985,182.0784,182.2393,21596.0
2020-01-16 09:35:00,203.89,204.39,203.89,204.39,23265.0,182.2393,182.6862,182.2393,182.6862,23265.0
2020-01-16 09:40:00,204.45,205.25,204.45,204.95,25694.0,182.7398,183.4549,182.7398,183.1867,25694.0
2020-01-16 09:45:00,204.93,205.05,204.5,204.67,18430.0,183.1688,183.2761,182.7845,182.9364,18430.0
2020-01-16 09:50:00,204.59,205.35,204.59,205.35,16734.0,182.8649,183.5442,182.8649,183.5442,16734.0
2020-01-16 09:55:00,205.23,205.62,205.21,205.57,13864.0,183.437,183.7856,183.4191,183.7409,13864.0
2020-01-16 10:00:00,205.53,205.88,205.31,205.39,18888.0,183.7051,184.018,183.5085,183.58,18888.0
2020-01-16 10:05:00,205.39,205.41,205.04,205.23,11404.0,183.58,183.5979,183.2672,183.437,11404.0
2020-01-16 10:10:00,205.17,205.42,205.16,205.4,8427.0,183.3833,183.6068,183.3744,183.5889,8427.0
2020-01-16 10:15:00,205.3,205.32,205.0,205.14,8993.0,183.4995,183.5174,183.2314,183.3565,8993.0
2020-01-16 10:20:00,205.07,205.09,204.89,205.09,49187.0,183.294,183.3118,183.1331,183.3118,49187.0
2020-01-16 10:25:00,205.05,205.26,204.98,205.12,11034.0,183.2761,183.4638,183.2135,183.3387,11034.0
2020-01-16 10:30:00,205.17,205.18,204.96,205.01,5962.0,183.3833,183.3923,183.1956,183.2403,5962.0
2020-01-16 10:35:00,204.98,204.98,204.62,204.72,5566.0,183.2135,183.2135,182.8918,182.9811,5566.0
2020-01-16 10:40:00,204.75,204.75,204.42,204.48,7360.0,183.0079,183.0079,182.713,182.7666,7360.0
2020-01-16 10:45:00,204.55,204.62,204.38,204.47,5582.0,182.8292,182.8918,182.6772,182.7577,5582.0
2020-01-16 10:50:00,204.47,204.6,204.41,204.6,4412.0,182.7577,182.8739,182.7041,182.8739,4412.0
2020-01-16 10:55:00,204.56,204.56,204.17,204.36,8066.0,182.8381,182.8381,182.4895,182.6594,8066.0
2020-01-16 11:00:00,204.36,204.44,204.23,204.42,12019.0,182.6594,182.7309,182.5432,182.713,12019.0
2020-01-16 11:05:00,204.49,204.49,204.33,204.45,6874.0,182.7756,182.7756,182.6325,182.7398,6874.0
2020-01-16 11:10:00,204.5,204.6,204.3,204.4,4351.0,182.7845,182.8739,182.6057,182.6951,4351.0
2020-01-16 11:15:00,204.39,204.51,204.33,204.41,5804.0,182.6862,182.7934,182.6325,182.7041,5804.0
2020-01-16 11:20:00,204.33,204.47,204.21,204.47,6770.0,182.6325,182.7577,182.5253,182.7577,6770.0
2020-01-16 11:25:00,204.39,204.46,204.32,204.32,5933.0,182.6862,182.7487,182.6236,182.6236,5933.0
2020-01-16 11:30:00,204.36,204.63,204.35,204.57,8805.0,182.6594,182.9007,182.6504,182.8471,8805.0
2020-01-16 11:35:00,204.56,204.57,204.45,204.47,2336.0,182.8381,182.8471,182.7398,182.7577,2336.0
2020-01-16 11:40:00,204.43,204.43,204.36,204.37,4949.0,182.7219,182.7219,182.6594,182.6683,4949.0
2020-01-16 11:45:00,204.37,204.54,204.24,204.41,11426.0,182.6683,182.8202,182.5521,182.7041,11426.0
2020-01-16 11:50:00,204.43,204.59,204.43,204.48,5553.0,182.7219,182.8649,182.7219,182.7666,5553.0
2020-01-16 11:55:00,204.54,204.62,204.43,204.53,36445.0,182.8202,182.8918,182.7219,182.8113,36445.0
2020-01-16 12:00:00,204.54,204.77,204.5,204.71,9146.0,182.8202,183.0258,182.7845,182.9722,9146.0
2020-01-16 12:05:00,204.74,204.85,204.7,204.84,18348.0,182.999,183.0973,182.9633,183.0884,18348.0
2020-01-16 12:10:00,204.82,204.82,204.67,204.79,10078.0,183.0705,183.0705,182.9364,183.0437,10078.0
2020-01-16 12:15:00,204.78,204.78,204.69,204.71,2684.0,183.0348,183.0348,182.9543,182.9722,2684.0
2020-01-16 12:20:00,204.73,204.78,204.66,204.75,5100.0,182.9901,183.0348,182.9275,183.0079,5100.0
2020-01-16 12:25:00,204.72,204.74,204.51,204.61,11259.0,182.9811,182.999,182.7934,182.8828,11259.0
2020-01-16 12:30:00,204.63,204.82,204.62,204.82,4656.0,182.9007,183.0705,182.8918,183.0705,4656.0
2020-01-16 12:35:00,204.86,204.89,204.79,204.89,6318.0,183.1063,183.1331,183.0437,183.1331,6318.0
2020-01-16 12:40:00,204.89,204.91,204.8,204.82,3317.0,183.1331,183.151,183.0526,183.0705,3317.0
2020-01-16 12:45:00,204.8,204.85,204.75,204.85,9555.0,183.0526,183.0973,183.0079,183.0973,9555.0
2020-01-16 12:50:00,204.82,204.85,204.65,204.73,37197.0,183.0705,183.0973,182.9186,182.9901,37197.0
2020-01-16 12:55:00,204.74,204.76,204.7,204.71,2387.0,182.999,183.0169,182.9633,182.9722,2387.0
2020-01-16 13:00:00,204.72,204.92,204.7,204.89,5676.0,182.9811,183.1599,182.9633,183.1331,5676.0
2020-01-16 13:05:00,204.86,205.11,204.86,205.04,5009.0,183.1063,183.3297,183.1063,183.2672,5009.0
2020-01-16 13:10:00,205.06,205.06,204.94,204.97,4054.0,183.285,183.285,183.1778,183.2046,4054.0
2020-01-16 13:15:00,204.97,205.04,204.91,204.91,2960.0,183.2046,183.2672,183.151,183.151,2960.0
2020-01-16 13:20:00,204.9,205.01,204.9,205.01,3135.0,183.142,183.2403,183.142,183.2403,3135.0
2020-01-16 13:25:00,205.0,205.16,204.97,205.12,5455.0,183.2314,183.3744,183.2046,183.3387,5455.0
2020-01-16 13:30:00,205.09,205.33,205.01,205.31,11137.0,183.3118,183.5264,183.2403,183.5085,11137.0
2020-01-16 13:35:00,205.3,205.47,205.26,205.39,9648.0,183.4995,183.6515,183.4638,183.58,9648.0
2020-01-16 13:40:00,205.39,205.76,205.38,205.74,28705.0,183.58,183.9107,183.571,183.8928,28705.0
2020-01-16 13:45:00,205.73,205.93,205.71,205.93,18477.0,183.8839,184.0626,183.866,184.0626,18477.0
2020-01-16 13:50:00,205.93,205.99,205.34,205.35,28624.0,184.0626,184.1163,183.5353,183.5442,28624.0
2020-01-16 13:55:00,205.37,205.57,205.37,205.55,3066.0,183.5621,183.7409,183.5621,183.723,3066.0
2020-01-16 14:00:00,205.53,205.53,205.21,205.21,8725.0,183.7051,183.7051,183.4191,183.4191,8725.0
2020-01-16 14:05:00,205.24,205.24,205.01,205.02,5242.0,183.4459,183.4459,183.2403,183.2493,5242.0
2020-01-16 14:10:00,205.02,205.07,204.89,204.9,6849.0,183.2493,183.294,183.1331,183.142,6849.0
2020-01-16 14:15:00,204.94,204.97,204.83,204.89,6161.0,183.1778,183.2046,183.0795,183.1331,6161.0
2020-01-16 14:20:00,204.9,204.94,204.74,204.77,11319.0,183.142,183.1778,182.999,183.0258,11319.0
2020-01-16 14:25:00,204.77,204.91,204.71,204.84,31457.0,183.0258,183.151,182.9722,183.0884,31457.0
2020-01-16 14:30:00,204.83,205.2,204.81,205.2,11532.0,183.0795,183.4102,183.0616,183.4102,11532.0
2020-01-16 14:35:00,205.21,205.32,205.17,205.25,11756.0,183.4191,183.5174,183.3833,183.4549,11756.0
2020-01-16 14:40:00,205.28,205.42,205.25,205.39,6452.0,183.4817,183.6068,183.4549,183.58,6452.0
2020-01-16 14:45:00,205.4,205.42,205.17,205.32,7065.0,183.5889,183.6068,183.3833,183.5174,7065.0
2020-01-16 14:50:00,205.29,205.37,205.26,205.33,3835.0,183.4906,183.5621,183.4638,183.5264,3835.0
2020-01-16 14:55:00,205.34,205.78,205.34,205.65,30093.0,183.5353,183.9286,183.5353,183.8124,30093.0
2020-01-16 15:00:00,205.65,205.82,205.51,205.56,32222.0,183.8124,183.9643,183.6872,183.7319,32222.0
2020-01-16 15:05:00,205.54,205.59,205.46,205.55,10407.0,183.7141,183.7587,183.6426,183.723,10407.0
2020-01-16 15:10:00,205.54,205.85,205.52,205.85,12244.0,183.7141,183.9911,183.6962,183.9911,12244.0
2020-01-16 15:15:00,205.82,205.84,205.69,205.79,15803.0,183.9643,183.9822,183.8481,183.9375,15803.0
2020-01-16 15:20:00,205.81,205.97,205.8,205.93,84768.0,183.9554,184.0984,183.9465,184.0626,84768.0
2020-01-16 15:25:00,205.92,206.02,205.73,205.78,27902.0,184.0537,184.1431,183.8839,183.9286,27902.0
2020-01-16 15:30:00,205.81,206.11,205.76,206.02,33569.0,183.9554,184.2235,183.9107,184.1431,33569.0
2020-01-16 15:35:00,206.02,206.09,205.97,206.06,9900.0,184.1431,184.2057,184.0984,184.1788,9900.0
2020-01-16 15:40:00,206.05,206.26,206.03,206.11,12601.0,184.1699,184.3576,184.152,184.2235,12601.0
2020-01-16 15:45:00,206.09,206.35,206.07,206.35,43951.0,184.2057,184.438,184.1878,184.438,43951.0
2020-01-16 15:50:00,206.35,206.37,206.11,206.24,39197.0,184.438,184.4559,184.2235,184.3397,39197.0
2020-01-16 15:55:00,206.24,206.6,206.1,206.27,229898.0,184.3397,184.6615,184.2146,184.3665,229898.0
2020-01-17 09:30:00,205.19,206.25,203.85,205.63,184999.0,183.4012,184.3487,182.2035,183.7945,184999.0
2020-01-17 09:35:00,205.74,206.2,205.19,205.96,18568.0,183.8928,184.304,183.4012,184.0895,18568.0
2020-01-17 09:40:00,205.92,207.17,205.83,207.17,43003.0,184.0537,185.171,183.9733,185.171,43003.0
2020-01-17 09:45:00,206.98,207.82,206.9,207.17,46749.0,185.0011,185.7519,184.9296,185.171,46749.0
2020-01-17 09:50:00,207.19,207.86,207.02,207.59,29216.0,185.1888,185.7877,185.0369,185.5464,29216.0
2020-01-17 09:55:00,207.44,208.0,207.44,208.0,22128.0,185.4123,185.9128,185.4123,185.9128,22128.0
2020-01-17 10:00:00,207.99,208.37,207.42,207.94,9550.0,185.9039,186.2435,185.3944,185.8592,9550.0
2020-01-17 10:05:00,207.76,208.02,207.53,207.88,17536.0,185.6983,185.9307,185.4927,185.8056,17536.0
2020-01-17 10:10:00,207.77,209.15,207.77,208.49,39820.0,185.7073,186.9407,185.7073,186.3508,39820.0
2020-01-17 10:15:00,208.46,209.13,208.02,209.0,27870.0,186.324,186.9228,185.9307,186.8066,27870.0
2020-01-17 10:20:00,208.89,209.4,208.89,209.3,27207.0,186.7083,187.1642,186.7083,187.0748,27207.0
2020-01-17 10:25:00,209.29,209.35,208.11,208.12,12376.0,187.0659,187.1195,186.0112,186.0201,12376.0
2020-01-17 10:30:00,208.2,208.64,208.1,208.49,11586.0,186.0916,186.4849,186.0022,186.3508,11586.0
2020-01-17 10:35:00,208.49,208.59,208.0,208.25,23237.0,186.3508,186.4402,185.9128,186.1363,23237.0
2020-01-17 10:40:00,208.12,208.12,207.8,208.09,11020.0,186.0201,186.0201,185.7341,185.9933,11020.0
2020-01-17 10:45:00,208.04,208.29,207.44,207.5,13706.0,185.9486,186.172,185.4123,185.4659,13706.0
2020-01-17 10:50:00,207.4,207.72,207.2,207.44,13860.0,185.3765,185.6626,185.1978,185.4123,13860.0
2020-01-17 10:55:00,207.34,207.38,206.77,207.1,18058.0,185.3229,185.3587,184.8134,185.1084,18058.0
2020-01-17 11:00:00,207.24,207.42,206.91,207.35,9246.0,185.2335,185.3944,184.9386,185.3319,9246.0
2020-01-17 11:05:00,207.31,207.45,207.12,207.17,5217.0,185.2961,185.4212,185.1263,185.171,5217.0
2020-01-17 11:10:00,207.17,207.25,206.86,206.87,8743.0,185.171,185.2425,184.8939,184.9028,8743.0
2020-01-17 11:15:00,206.81,206.84,206.57,206.79,3744.0,184.8492,184.876,184.6347,184.8313,3744.0
2020-01-17 11:20:00,206.86,207.08,206.82,206.94,6716.0,184.8939,185.0905,184.8581,184.9654,6716.0
2020-01-17 11:25:00,206.86,207.07,206.8,207.02,9857.0,184.8939,185.0816,184.8403,185.0369,9857.0
2020-01-17 11:30:00,206.99,207.18,206.75,207.11,10024.0,185.0101,185.1799,184.7956,185.1173,10024.0
2020-01-17 11:35:00,207.12,207.5,207.09,207.35,24176.0,185.1263,185.4659,185.0995,185.3319,24176.0
2020-01-17 11:40:00,207.36,207.45,207.07,207.42,15949.0,185.3408,185.4212,185.0816,185.3944,15949.0
2020-01-17 11:45:00,207.43,207.84,207.42,207.6,14692.0,185.4034,185.7698,185.3944,185.5553,14692.0
2020-01-17 11:50:00,207.61,207.76,207.27,207.36,11954.0,185.5642,185.6983,185.2604,185.3408,11954.0
2020-01-17 11:55:00,207.43,208.1,207.43,208.08,8434.0,185.4034,186.0022,185.4034,185.9843,8434.0
2020-01-17 12:00:00,208.06,208.06,207.8,207.8,11338.0,185.9665,185.9665,185.7341,185.7341,11338.0
2020-01-17 12:05:00,207.8,208.0,207.8,207.97,5921.0,185.7341,185.9128,185.7341,185.886,5921.0
2020-01-17 12:10:00,207.99,208.0,207.73,207.91,8052.0,185.9039,185.9128,185.6715,185.8324,8052.0
2020-01-17 12:15:00,207.8,208.44,207.73,208.26,8737.0,185.7341,186.3061,185.6715,186.1452,8737.0
2020-01-17 12:20:00,208.2,208.48,207.92,208.1,31084.0,186.0916,186.3419,185.8413,186.0022,31084.0
2020-01-17 12:25:00,208.21,208.4,207.61,207.75,17982.0,186.1005,186.2704,185.5642,185.6894,17982.0
2020-01-17 12:30:00,207.75,208.09,207.72,208.0,19151.0,185.6894,185.9933,185.6626,185.9128,19151.0
2020-01-17 12:35:00,208.08,208.25,207.95,208.15,13519.0,185.9843,186.1363,185.8681,186.0469,13519.0
2020-01-17 12:40:00,208.15,208.17,207.77,207.97,9480.0,186.0469,186.0648,185.7073,185.886,9480.0
2020-01-17 12:45:00,207.9,208.1,207.86,207.95,7651.0,185.8235,186.0022,185.7877,185.8681,7651.0
2020-01-17 12:50:00,207.92,208.0,207.77,207.94,8867.0,185.8413,185.9128,185.7073,185.8592,8867.0
2020-01-17 12:55:00,207.92,208.07,207.81,207.81,11602.0,185.8413,185.9754,185.743,185.743,11602.0
2020-01-17 13:00:00,207.88,207.96,207.82,207.95,4333.0,185.8056,185.8771,185.7519,185.8681,4333.0
2020-01-17 13:05:00,208.0,208.09,207.94,207.97,6131.0,185.9128,185.9933,185.8592,185.886,6131.0
2020-01-17 13:10:00,208.05,208.08,207.81,207.87,6912.0,185.9575,185.9843,185.743,185.7966,6912.0
2020-01-17 13:15:00,207.84,207.88,207.74,207.83,21150.0,185.7698,185.8056,185.6804,185.7609,21150.0
2020-01-17 13:20:00,207.83,207.85,207.58,207.58,7164.0,185.7609,185.7788,185.5374,185.5374,7164.0
2020-01-17 13:25:00,207.62,207.63,207.29,207.29,41779.0,185.5732,185.5821,185.2782,185.2782,41779.0
2020-01-17 13:30:00,207.38,207.54,207.36,207.52,9111.0,185.3587,185.5017,185.3408,185.4838,9111.0
2020-01-17 13:35:00,207.52,207.63,207.45,207.45,6647.0,185.4838,185.5821,185.4212,185.4212,6647.0
2020-01-17 13:40:00,207.46,207.57,207.41,207.51,4327.0,185.4302,185.5285,185.3855,185.4749,4327.0
2020-01-17 13:45:00,207.48,207.72,207.48,207.62,6706.0,185.4481,185.6626,185.4481,185.5732,6706.0
2020-01-17 13:50:00,207.67,207.74,207.55,207.74,9312.0,185.6179,185.6804,185.5106,185.6804,9312.0
2020-01-17 13:55:00,207.67,207.94,207.65,207.82,8480.0,185.6179,185.8592,185.6,185.7519,8480.0
2020-01-17 14:00:00,207.78,207.94,207.65,207.85,11583.0,185.7162,185.8592,185.6,185.7788,11583.0
2020-01-17 14:05:00,207.85,207.94,207.77,207.91,6220.0,185.7788,185.8592,185.7073,185.8324,6220.0
2020-01-17 14:10:00,207.91,207.93,207.83,207.9,10055.0,185.8324,185.8503,185.7609,185.8235,10055.0
2020-01-17 14:15:00,207.9,208.15,207.86,208.07,10546.0,185.8235,186.0469,185.7877,185.9754,10546.0
2020-01-17 14:20:00,208.07,208.12,208.02,208.09,6174.0,185.9754,186.0201,185.9307,185.9933,6174.0
2020-01-17 14:25:00,208.05,208.4,208.05,208.23,5925.0,185.9575,186.2704,185.9575,186.1184,5925.0
2020-01-17 14:30:00,208.27,208.55,208.27,208.44,12076.0,186.1542,186.4044,186.1542,186.3061,12076.0
2020-01-17 14:35:00,208.47,208.72,208.47,208.63,10198.0,186.3329,186.5564,186.3329,186.4759,10198.0
2020-01-17 14:40:00,208.62,208.67,208.32,208.57,9019.0,186.467,186.5117,186.1989,186.4223,9019.0
2020-01-17 14:45:00,208.51,208.57,208.39,208.54,4500.0,186.3687,186.4223,186.2614,186.3955,4500.0
2020-01-17 14:50:00,208.56,208.75,208.56,208.65,7800.0,186.4134,186.5832,186.4134,186.4938,7800.0
2020-01-17 14:55:00,208.62,208.92,208.58,208.69,17149.0,186.467,186.7351,186.4312,186.5296,17149.0
2020-01-17 15:00:00,208.69,208.79,208.66,208.7,8586.0,186.5296,186.6189,186.5028,186.5385,8586.0
2020-01-17 15:05:00,208.75,208.84,208.72,208.77,12029.0,186.5832,186.6636,186.5564,186.6011,12029.0
2020-01-17 15:10:00,208.72,208.79,208.64,208.75,9272.0,186.5564,186.6189,186.4849,186.5832,9272.0
2020-01-17 15:15:00,208.75,208.77,208.55,208.58,15358.0,186.5832,186.6011,186.4044,186.4312,15358.0
2020-01-17 15:20:00,208.53,208.54,208.42,208.49,9013.0,186.3866,186.3955,186.2882,186.3508,9013.0
2020-01-17 15:25:00,208.51,208.84,208.51,208.81,15872.0,186.3687,186.6636,186.3687,186.6368,15872.0
2020-01-17 15:30:00,208.81,208.82,208.47,208.64,25694.0,186.6368,186.6458,186.3329,186.4849,25694.0
2020-01-17 15:35:00,208.63,208.8,208.53,208.74,23269.0,186.4759,186.6279,186.3866,186.5743,23269.0
2020-01-17 15:40:00,208.74,209.02,208.6,209.0,24464.0,186.5743,186.8245,186.4491,186.8066,24464.0
2020-01-17 15:45:00,208.98,209.2,208.96,209.18,28054.0,186.7888,186.9854,186.7709,186.9675,28054.0
2020-01-17 15:50:00,209.18,209.31,209.02,209.11,52078.0,186.9675,187.0837,186.8245,186.905,52078.0
2020-01-17 15:55:00,209.11,209.37,209.03,209.32,108825.0,186.905,187.1374,186.8335,187.0927,108825.0
2020-01-21 09:30:00,208.5,208.81,207.44,208.48,27929.0,186.3597,186.6368,185.4123,186.3419,27929.0
2020-01-21 09:35:00,208.39,208.48,207.38,207.47,10683.0,186.2614,186.3419,185.3587,185.4391,10683.0
2020-01-21 09:40:00,207.48,207.82,206.99,206.99,6159.0,185.4481,185.7519,185.0101,185.0101,6159.0
2020-01-21 09:45:00,206.91,207.53,206.65,206.84,12535.0,184.9386,185.4927,184.7062,184.876,12535.0
2020-01-21 09:50:00,206.86,207.23,206.76,206.93,9213.0,184.8939,185.2246,184.8045,184.9565,9213.0
2020-01-21 09:55:00,207.03,207.03,206.16,206.21,24709.0,185.0458,185.0458,184.2682,184.3129,24709.0
2020-01-21 10:00:00,206.24,206.73,206.24,206.73,30108.0,184.3397,184.7777,184.3397,184.7777,30108.0
2020-01-21 10:05:00,206.73,206.77,206.4,206.69,22239.0,184.7777,184.8134,184.4827,184.7419,22239.0
2020-01-21 10:10:00,206.68,206.7,206.19,206.19,34254.0,184.733,184.7509,184.295,184.295,34254.0
2020-01-21 10:15:00,206.22,206.3,205.81,205.81,12522.0,184.3219,184.3934,183.9554,183.9554,12522.0
2020-01-21 10:20:00,205.69,205.78,205.43,205.59,11374.0,183.8481,183.9286,183.6157,183.7587,11374.0
2020-01-21 10:25:00,205.61,205.63,205.42,205.47,10171.0,183.7766,183.7945,183.6068,183.6515,10171.0
2020-01-21 10:30:00,205.57,205.79,205.3,205.49,18927.0,183.7409,183.9375,183.4995,183.6694,18927.0
2020-01-21 10:35:00,205.49,205.81,205.47,205.53,9465.0,183.6694,183.9554,183.6515,183.7051,9465.0
2020-01-21 10:40:00,205.48,205.66,205.44,205.58,5978.0,183.6604,183.8213,183.6247,183.7498,5978.0
2020-01-21 10:45:00,205.58,205.72,205.5,205.51,27391.0,183.7498,183.8749,183.6783,183.6872,27391.0
2020-01-21 10:50:00,205.51,205.58,205.22,205.23,9634.0,183.6872,183.7498,183.428,183.437,9634.0
2020-01-21 10:55:00,205.25,205.35,205.11,205.19,7370.0,183.4549,183.5442,183.3297,183.4012,7370.0
2020-01-21 11:00:00,205.16,205.22,204.76,204.81,11913.0,183.3744,183.428,183.0169,183.0616,11913.0
2020-01-21 11:05:00,204.77,204.88,204.57,204.57,15155.0,183.0258,183.1241,182.8471,182.8471,15155.0
2020-01-21 11:10:00,204.55,204.59,204.33,204.4,9556.0,182.8292,182.8649,182.6325,182.6951,9556.0
2020-01-21 11:15:00,204.38,205.12,204.34,205.02,11895.0,182.6772,183.3387,182.6415,183.2493,11895.0
2020-01-21 11:20:00,205.08,205.25,204.84,204.95,7406.0,183.3029,183.4549,183.0884,183.1867,7406.0
2020-01-21 11:25:00,204.92,205.06,204.77,204.97,10001.0,183.1599,183.285,183.0258,183.2046,10001.0
2020-01-21 11:30:00,204.92,205.02,204.81,204.81,5989.0,183.1599,183.2493,183.0616,183.0616,5989.0
2020-01-21 11:35:00,204.81,204.89,204.7,204.79,4997.0,183.0616,183.1331,182.9633,183.0437,4997.0
2020-01-21 11:40:00,204.79,205.02,204.79,204.93,7360.0,183.0437,183.2493,183.0437,183.1688,7360.0
2020-01-21 11:45:00,204.83,205.29,204.83,205.29,5360.0,183.0795,183.4906,183.0795,183.4906,5360.0
2020-01-21 11:50:00,205.22,205.48,205.15,205.38,5773.0,183.428,183.6604,183.3655,183.571,5773.0
2020-01-21 11:55:00,205.36,205.39,205.15,205.26,5501.0,183.5532,183.58,183.3655,183.4638,5501.0
2020-01-21 12:00:00,205.24,205.24,205.1,205.16,4030.0,183.4459,183.4459,183.3208,183.3744,4030.0
2020-01-21 12:05:00,205.21,205.29,204.93,205.08,7560.0,183.4191,183.4906,183.1688,183.3029,7560.0
2020-01-21 12:10:00,205.06,205.07,204.92,205.07,6548.0,183.285,183.294,183.1599,183.294,6548.0
2020-01-21 12:15:00,205.04,205.31,205.02,205.24,3630.0,183.2672,183.5085,183.2493,183.4459,3630.0
2020-01-21 12:20:00,205.23,205.35,205.23,205.29,4809.0,183.437,183.5442,183.437,183.4906,4809.0
2020-01-21 12:25:00,205.24,205.26,205.15,205.23,4671.0,183.4459,183.4638,183.3655,183.437,4671.0
2020-01-21 12:30:00,205.21,205.33,205.13,205.28,11547.0,183.4191,183.5264,183.3476,183.4817,11547.0
2020-01-21 12:35:00,205.27,205.31,205.24,205.27,3874.0,183.4727,183.5085,183.4459,183.4727,3874.0
2020-01-21 12:40:00,205.3,205.5,205.14,205.21,5503.0,183.4995,183.6783,183.3565,183.4191,5503.0
2020-01-21 12:45:00,205.14,205.14,204.99,205.12,5500.0,183.3565,183.3565,183.2225,183.3387,5500.0
2020-01-21 12:50:00,205.12,205.2,205.03,205.11,3423.0,183.3387,183.4102,183.2582,183.3297,3423.0
2020-01-21 12:55:00,205.08,205.14,205.04,205.12,3203.0,183.3029,183.3565,183.2672,183.3387,3203.0
2020-01-21 13:00:00,205.08,205.18,205.02,205.17,2623.0,183.3029,183.3923,183.2493,183.3833,2623.0
2020-01-21 13:05:00,205.15,205.24,205.09,205.21,4367.0,183.3655,183.4459,183.3118,183.4191,4367.0
2020-01-21 13:10:00,205.16,205.24,205.07,205.18,4328.0,183.3744,183.4459,183.294,183.3923,4328.0
2020-01-21 13:15:00,205.21,205.22,204.61,204.61,6278.0,183.4191,183.428,182.8828,182.8828,6278.0
2020-01-21 13:20:00,204.6,204.61,204.35,204.47,8848.0,182.8739,182.8828,182.6504,182.7577,8848.0
2020-01-21 13:25:00,204.51,204.55,204.39,204.43,9935.0,182.7934,182.8292,182.6862,182.7219,9935.0
2020-01-21 13:30:00,204.43,204.45,204.05,204.31,6341.0,182.7219,182.7398,182.3823,182.6147,6341.0
2020-01-21 13:35:00,204.29,204.33,203.9,204.17,14499.0,182.5968,182.6325,182.2482,182.4895,14499.0
2020-01-21 13:40:00,204.16,204.18,203.93,204.15,5218.0,182.4806,182.4985,182.275,182.4717,5218.0
2020-01-21 13:45:00,204.15,204.23,204.1,204.17,4093.0,182.4717,182.5432,182.427,182.4895,4093.0
2020-01-21 13:50:00,204.13,204.13,203.86,204.06,3631.0,182.4538,182.4538,182.2125,182.3912,3631.0
2020-01-21 13:55:00,204.07,204.09,203.87,203.88,2887.0,182.4002,182.418,182.2214,182.2303,2887.0
2020-01-21 14:00:00,203.84,204.05,203.77,204.0,6865.0,182.1946,182.3823,182.132,182.3376,6865.0
2020-01-21 14:05:00,203.97,204.13,203.95,204.13,6925.0,182.3108,182.4538,182.2929,182.4538,6925.0
2020-01-21 14:10:00,204.13,204.29,203.98,204.28,2961.0,182.4538,182.5968,182.3197,182.5879,2961.0
2020-01-21 14:15:00,204.27,204.42,204.2,204.4,5562.0,182.5789,182.713,182.5164,182.6951,5562.0
2020-01-21 14:20:00,204.42,204.42,204.23,204.32,6603.0,182.713,182.713,182.5432,182.6236,6603.0
2020-01-21 14:25:00,204.27,204.49,204.27,204.46,4130.0,182.5789,182.7756,182.5789,182.7487,4130.0
2020-01-21 14:30:00,204.39,204.53,204.37,204.49,3725.0,182.6862,182.8113,182.6683,182.7756,3725.0
2020-01-21 14:35:00,204.44,204.57,204.37,204.48,4240.0,182.7309,182.8471,182.6683,182.7666,4240.0
2020-01-21 14:40:00,204.52,204.52,204.41,204.51,5959.0,182.8024,182.8024,182.7041,182.7934,5959.0
2020-01-21 14:45:00,204.47,204.49,204.14,204.3,4855.0,182.7577,182.7756,182.4627,182.6057,4855.0
2020-01-21 14:50:00,204.29,204.53,204.29,204.53,5183.0,182.5968,182.8113,182.5968,182.8113,5183.0
2020-01-21 14:55:00,204.53,204.6,204.46,204.54,5482.0,182.8113,182.8739,182.7487,182.8202,5482.0
2020-01-21 15:00:00,204.51,204.79,204.46,204.75,12940.0,182.7934,183.0437,182.7487,183.0079,12940.0
2020-01-21 15:05:00,204.71,204.75,204.6,204.69,6764.0,182.9722,183.0079,182.8739,182.9543,6764.0
2020-01-21 15:10:00,204.67,204.9,204.65,204.86,6975.0,182.9364,183.142,182.9186,183.1063,6975.0
2020-01-21 15:15:00,204.86,205.05,204.84,204.85,10039.0,183.1063,183.2761,183.0884,183.0973,10039.0
2020-01-21 15:20:00,204.88,204.91,204.71,204.91,10500.0,183.1241,183.151,182.9722,183.151,10500.0
2020-01-21 15:25:00,204.88,204.92,204.61,204.88,11862.0,183.1241,183.1599,182.8828,183.1241,11862.0
2020-01-21 15:30:00,204.87,204.93,204.69,204.69,13155.0,183.1152,183.1688,182.9543,182.9543,13155.0
2020-01-21 15:35:00,204.71,204.75,204.5,204.62,11166.0,182.9722,183.0079,182.7845,182.8918,11166.0
2020-01-21 15:40:00,204.59,204.6,204.41,204.56,11928.0,182.8649,182.8739,182.7041,182.8381,11928.0
2020-01-21 15:45:00,204.56,204.56,204.21,204.21,18931.0,182.8381,182.8381,182.5253,182.5253,18931.0
2020-01-21 15:50:00,204.15,204.47,204.14,204.42,26993.0,182.4717,182.7577,182.4627,182.713,26993.0
2020-01-21 15:55:00,204.42,204.65,204.37,204.58,62280.0,182.713,182.9186,182.6683,182.856,62280.0
2020-01-22 09:30:00,205.55,205.55,205.13,205.5,15547.0,183.723,183.723,183.3476,183.6783,15547.0
2020-01-22 09:35:00,205.36,205.62,205.25,205.25,6244.0,183.5532,183.7856,183.4549,183.4549,6244.0
2020-01-22 09:40:00,205.4,205.43,204.84,204.84,14837.0,183.5889,183.6157,183.0884,183.0884,14837.0
2020-01-22 09:45:00,204.92,204.97,204.6,204.81,22281.0,183.1599,183.2046,182.8739,183.0616,22281.0
2020-01-22 09:50:00,204.76,205.06,204.5,204.58,13376.0,183.0169,183.285,182.7845,182.856,13376.0
2020-01-22 09:55:00,204.67,204.67,204.09,204.25,10261.0,182.9364,182.9364,182.418,182.561,10261.0
2020-01-22 10:00:00,204.29,204.55,204.06,204.31,19686.0,182.5968,182.8292,182.3912,182.6147,19686.0
2020-01-22 10:05:00,204.25,204.74,204.08,204.43,19927.0,182.561,182.999,182.4091,182.7219,19927.0
2020-01-22 10:10:00,204.41,204.47,203.97,203.97,21235.0,182.7041,182.7577,182.3108,182.3108,21235.0
2020-01-22 10:15:00,203.96,204.09,203.74,203.96,8971.0,182.3018,182.418,182.1052,182.3018,8971.0
2020-01-22 10:20:00,203.91,203.91,203.55,203.83,4570.0,182.2571,182.2571,181.9354,182.1856,4570.0
2020-01-22 10:25:00,203.84,203.91,203.82,203.82,3266.0,182.1946,182.2571,182.1767,182.1767,3266.0
2020-01-22 10:30:00,203.84,204.01,203.69,203.81,9746.0,182.1946,182.3465,182.0605,182.1678,9746.0
2020-01-22 10:35:00,203.85,203.96,203.68,203.84,7467.0,182.2035,182.3018,182.0516,182.1946,7467.0
2020-01-22 10:40:00,203.93,203.93,203.68,203.7,4643.0,182.275,182.275,182.0516,182.0694,4643.0
2020-01-22 10:45:00,203.81,203.81,203.5,203.5,1970.0,182.1678,182.1678,181.8907,181.8907,1970.0
2020-01-22 10:50:00,203.5,203.53,203.26,203.26,5465.0,181.8907,181.9175,181.6762,181.6762,5465.0
2020-01-22 10:55:00,203.21,203.34,202.81,202.95,12831.0,181.6315,181.7477,181.274,181.3991,12831.0
2020-01-22 11:00:00,203.03,203.31,203.02,203.09,11962.0,181.4706,181.7209,181.4617,181.5242,11962.0
2020-01-22 11:05:00,203.09,203.18,202.91,203.07,5519.0,181.5242,181.6047,181.3633,181.5063,5519.0
2020-01-22 11:10:00,203.06,203.09,202.77,202.82,3220.0,181.4974,181.5242,181.2382,181.2829,3220.0
2020-01-22 11:15:00,202.8,202.92,202.79,202.89,6297.0,181.265,181.3723,181.2561,181.3455,6297.0
2020-01-22 11:20:00,202.88,202.88,202.62,202.62,8434.0,181.3365,181.3365,181.1041,181.1041,8434.0
2020-01-22 11:25:00,202.6,202.89,202.57,202.89,6039.0,181.0863,181.3455,181.0594,181.3455,6039.0
2020-01-22 11:30:00,202.89,203.19,202.89,203.19,3047.0,181.3455,181.6136,181.3455,181.6136,3047.0
2020-01-22 11:35:00,203.18,203.27,203.16,203.26,2717.0,181.6047,181.6851,181.5868,181.6762,2717.0
2020-01-22 11:40:00,203.25,203.26,202.85,202.91,12840.0,181.6672,181.6762,181.3097,181.3633,12840.0
2020-01-22 11:45:00,202.89,203.15,202.87,203.11,9675.0,181.3455,181.5778,181.3276,181.5421,9675.0
2020-01-22 11:50:00,203.04,203.04,202.78,202.89,3200.0,181.4795,181.4795,181.2471,181.3455,3200.0
2020-01-22 11:55:00,202.89,202.89,202.62,202.78,8898.0,181.3455,181.3455,181.1041,181.2471,8898.0
2020-01-22 12:00:00,202.87,202.87,202.68,202.69,6275.0,181.3276,181.3276,181.1578,181.1667,6275.0
2020-01-22 12:05:00,202.69,203.01,202.65,202.93,9557.0,181.1667,181.4527,181.1309,181.3812,9557.0
2020-01-22 12:10:00,202.91,202.95,202.78,202.78,2400.0,181.3633,181.3991,181.2471,181.2471,2400.0
2020-01-22 12:15:00,202.84,203.0,202.83,202.96,7581.0,181.3008,181.4438,181.2918,181.408,7581.0
2020-01-22 12:20:00,202.93,202.95,202.79,202.91,2377.0,181.3812,181.3991,181.2561,181.3633,2377.0
2020-01-22 12:25:00,202.88,203.0,202.85,203.0,1779.0,181.3365,181.4438,181.3097,181.4438,1779.0
2020-01-22 12:30:00,202.95,203.16,202.94,203.14,10889.0,181.3991,181.5868,181.3901,181.5689,10889.0
2020-01-22 12:35:00,203.07,203.18,203.03,203.15,4000.0,181.5063,181.6047,181.4706,181.5778,4000.0
2020-01-22 12:40:00,203.11,203.36,203.11,203.29,3471.0,181.5421,181.7655,181.5421,181.703,3471.0
2020-01-22 12:45:00,203.25,203.26,203.1,203.26,2903.0,181.6672,181.6762,181.5332,181.6762,2903.0
2020-01-22 12:50:00,203.2,203.24,203.13,203.24,1779.0,181.6225,181.6583,181.56,181.6583,1779.0
2020-01-22 12:55:00,203.25,203.39,203.24,203.33,3054.0,181.6672,181.7924,181.6583,181.7387,3054.0
2020-01-22 13:00:00,203.35,203.6,203.26,203.5,12719.0,181.7566,181.9801,181.6762,181.8907,12719.0
2020-01-22 13:05:00,203.5,203.52,203.43,203.46,2339.0,181.8907,181.9086,181.8281,181.8549,2339.0
2020-01-22 13:10:00,203.4,203.71,203.4,203.71,2524.0,181.8013,182.0784,181.8013,182.0784,2524.0
2020-01-22 13:15:00,203.74,204.0,203.73,203.87,7936.0,182.1052,182.3376,182.0963,182.2214,7936.0
2020-01-22 13:20:00,203.88,203.98,203.85,203.95,2525.0,182.2303,182.3197,182.2035,182.2929,2525.0
2020-01-22 13:25:00,203.98,203.98,203.75,203.9,7275.0,182.3197,182.3197,182.1141,182.2482,7275.0
2020-01-22 13:30:00,203.9,203.91,203.66,203.73,4331.0,182.2482,182.2571,182.0337,182.0963,4331.0
2020-01-22 13:35:00,203.74,203.87,203.71,203.84,5132.0,182.1052,182.2214,182.0784,182.1946,5132.0
2020-01-22 13:40:00,203.86,203.87,203.59,203.62,5707.0,182.2125,182.2214,181.9711,181.9979,5707.0
2020-01-22 13:45:00,203.58,203.75,203.49,203.57,45112.0,181.9622,182.1141,181.8817,181.9533,45112.0
2020-01-22 13:50:00,203.51,203.52,203.36,203.45,3374.0,181.8996,181.9086,181.7655,181.846,3374.0
2020-01-22 13:55:00,203.43,203.43,203.25,203.28,4547.0,181.8281,181.8281,181.6672,181.694,4547.0
2020-01-22 14:00:00,203.31,203.34,203.21,203.23,6198.0,181.7209,181.7477,181.6315,181.6494,6198.0
2020-01-22 14:05:00,203.21,203.56,203.2,203.45,21097.0,181.6315,181.9443,181.6225,181.846,21097.0
2020-01-22 14:10:00,203.46,203.58,203.46,203.54,2936.0,181.8549,181.9622,181.8549,181.9264,2936.0
2020-01-22 14:15:00,203.45,203.45,203.27,203.31,5233.0,181.846,181.846,181.6851,181.7209,5233.0
2020-01-22 14:20:00,203.36,203.41,203.26,203.3,11821.0,181.7655,181.8102,181.6762,181.7119,11821.0
2020-01-22 14:25:00,203.29,203.31,203.19,203.29,2831.0,181.703,181.7209,181.6136,181.703,2831.0
2020-01-22 14:30:00,203.29,203.29,203.09,203.13,17183.0,181.703,181.703,181.5242,181.56,17183.0
2020-01-22 14:35:00,203.11,203.3,203.1,203.26,8051.0,181.5421,181.7119,181.5332,181.6762,8051.0
2020-01-22 14:40:00,203.25,203.28,203.1,203.13,6597.0,181.6672,181.694,181.5332,181.56,6597.0
2020-01-22 14:45:00,203.12,203.15,203.04,203.04,5062.0,181.551,181.5778,181.4795,181.4795,5062.0
2020-01-22 14:50:00,203.02,203.08,202.97,203.0,5582.0,181.4617,181.5153,181.417,181.4438,5582.0
2020-01-22 14:55:00,203.0,203.04,202.92,202.97,12263.0,181.4438,181.4795,181.3723,181.417,12263.0
2020-01-22 15:00:00,202.93,202.96,202.83,202.94,5286.0,181.3812,181.408,181.2918,181.3901,5286.0
2020-01-22 15:05:00,202.92,202.95,202.79,202.92,11431.0,181.3723,181.3991,181.2561,181.3723,11431.0
2020-01-22 15:10:00,202.9,202.92,202.72,202.73,11396.0,181.3544,181.3723,181.1935,181.2024,11396.0
2020-01-22 15:15:00,202.76,202.76,202.6,202.67,15526.0,181.2293,181.2293,181.0863,181.1488,15526.0
2020-01-22 15:20:00,202.68,202.68,202.57,202.64,14039.0,181.1578,181.1578,181.0594,181.122,14039.0
2020-01-22 15:25:00,202.59,202.76,202.59,202.7,12165.0,181.0773,181.2293,181.0773,181.1756,12165.0
2020-01-22 15:30:00,202.7,202.93,202.65,202.93,9651.0,181.1756,181.3812,181.1309,181.3812,9651.0
2020-01-22 15:35:00,202.92,203.08,202.91,202.97,10783.0,181.3723,181.5153,181.3633,181.417,10783.0
2020-01-22 15:40:00,203.01,203.02,202.78,202.92,12732.0,181.4527,181.4617,181.2471,181.3723,12732.0
2020-01-22 15:45:00,202.86,203.08,202.84,203.05,18880.0,181.3186,181.5153,181.3008,181.4885,18880.0
2020-01-22 15:50:00,203.08,203.33,203.04,203.23,19706.0,181.5153,181.7387,181.4795,181.6494,19706.0
2020-01-22 15:55:00,203.24,203.3,202.78,203.13,92224.0,181.6583,181.7119,181.2471,181.56,92224.0
2020-01-23 09:30:00,202.35,202.9,201.71,202.52,16631.0,180.8628,181.3544,180.2908,181.0147,16631.0
2020-01-23 09:35:00,202.8,202.8,201.87,202.16,5050.0,181.265,181.265,180.4338,180.693,5050.0
2020-01-23 09:40:00,202.17,202.88,201.86,202.61,7886.0,180.7019,181.3365,180.4248,181.0952,7886.0
2020-01-23 09:45:00,202.42,203.71,202.27,202.74,8272.0,180.9254,182.0784,180.7913,181.2114,8272.0
2020-01-23 09:50:00,202.83,203.33,202.67,203.23,6594.0,181.2918,181.7387,181.1488,181.6494,6594.0
2020-01-23 09:55:00,203.47,205.0,203.2,204.26,7525.0,181.8639,183.2314,181.6225,182.57,7525.0
2020-01-23 10:00:00,204.06,204.56,203.68,204.17,11751.0,182.3912,182.8381,182.0516,182.4895,11751.0
2020-01-23 10:05:00,204.12,205.22,204.11,205.0,23353.0,182.4448,183.428,182.4359,183.2314,23353.0
2020-01-23 10:10:00,205.13,205.5,204.94,205.42,22076.0,183.3476,183.6783,183.1778,183.6068,22076.0
2020-01-23 10:15:00,205.42,205.61,205.27,205.47,20430.0,183.6068,183.7766,183.4727,183.6515,20430.0
2020-01-23 10:20:00,205.61,205.78,205.0,205.14,9910.0,183.7766,183.9286,183.2314,183.3565,9910.0
2020-01-23 10:25:00,205.27,205.63,205.17,205.62,12517.0,183.4727,183.7945,183.3833,183.7856,12517.0
2020-01-23 10:30:00,205.63,206.66,205.63,206.66,24840.0,183.7945,184.7151,183.7945,184.7151,24840.0
2020-01-23 10:35:00,206.79,206.9,206.5,206.83,15848.0,184.8313,184.9296,184.5721,184.8671,15848.0
2020-01-23 10:40:00,206.78,206.9,206.53,206.53,8649.0,184.8224,184.9296,184.5989,184.5989,8649.0
2020-01-23 10:45:00,206.42,206.76,206.32,206.46,8713.0,184.5006,184.8045,184.4112,184.5364,8713.0
2020-01-23 10:50:00,206.49,206.75,206.36,206.47,11902.0,184.5632,184.7956,184.447,184.5453,11902.0
2020-01-23 10:55:00,206.41,206.46,206.08,206.2,13937.0,184.4917,184.5364,184.1967,184.304,13937.0
2020-01-23 11:00:00,206.21,206.25,205.9,206.0,6573.0,184.3129,184.3487,184.0358,184.1252,6573.0
2020-01-23 11:05:00,206.02,206.18,205.87,205.98,25582.0,184.1431,184.2861,184.009,184.1073,25582.0
2020-01-23 11:10:00,205.99,206.05,205.43,205.43,11044.0,184.1163,184.1699,183.6157,183.6157,11044.0
2020-01-23 11:15:00,205.39,205.91,205.39,205.79,20816.0,183.58,184.0448,183.58,183.9375,20816.0
2020-01-23 11:20:00,205.77,205.8,205.56,205.68,5657.0,183.9196,183.9465,183.7319,183.8392,5657.0
2020-01-23 11:25:00,205.52,205.58,205.25,205.54,29056.0,183.6962,183.7498,183.4549,183.7141,29056.0
2020-01-23 11:30:00,205.45,205.67,205.29,205.62,9442.0,183.6336,183.8303,183.4906,183.7856,9442.0
2020-01-23 11:35:00,205.6,205.8,205.5,205.77,8203.0,183.7677,183.9465,183.6783,183.9196,8203.0
2020-01-23 11:40:00,205.76,205.83,205.62,205.69,5118.0,183.9107,183.9733,183.7856,183.8481,5118.0
2020-01-23 11:45:00,205.73,205.79,205.58,205.75,3332.0,183.8839,183.9375,183.7498,183.9018,3332.0
2020-01-23 11:50:00,205.79,206.01,205.7,206.01,3378.0,183.9375,184.1342,183.8571,184.1342,3378.0
2020-01-23 11:55:00,206.02,206.12,205.94,206.12,3734.0,184.1431,184.2325,184.0716,184.2325,3734.0
2020-01-23 12:00:00,206.16,206.43,206.13,206.41,6041.0,184.2682,184.5096,184.2414,184.4917,6041.0
2020-01-23 12:05:00,206.43,206.65,206.42,206.58,4818.0,184.5096,184.7062,184.5006,184.6436,4818.0
2020-01-23 12:10:00,206.58,206.67,206.4,206.67,7421.0,184.6436,184.7241,184.4827,184.7241,7421.0
2020-01-23 12:15:00,206.63,206.63,206.39,206.39,5921.0,184.6883,184.6883,184.4738,184.4738,5921.0
2020-01-23 12:20:00,206.34,206.55,206.33,206.53,4390.0,184.4291,184.6168,184.4202,184.5989,4390.0
2020-01-23 12:25:00,206.49,206.61,206.49,206.6,2500.0,184.5632,184.6704,184.5632,184.6615,2500.0
2020-01-23 12:30:00,206.61,206.71,206.46,206.46,5214.0,184.6704,184.7598,184.5364,184.5364,5214.0
2020-01-23 12:35:00,206.44,206.53,206.43,206.43,4185.0,184.5185,184.5989,184.5096,184.5096,4185.0
2020-01-23 12:40:00,206.46,206.58,206.38,206.47,2800.0,184.5364,184.6436,184.4649,184.5453,2800.0
2020-01-23 12:45:00,206.4,206.42,206.25,206.35,3738.0,184.4827,184.5006,184.3487,184.438,3738.0
2020-01-23 12:50:00,206.33,206.48,206.23,206.44,4854.0,184.4202,184.5542,184.3308,184.5185,4854.0
2020-01-23 12:55:00,206.35,206.46,206.3,206.46,3000.0,184.438,184.5364,184.3934,184.5364,3000.0
2020-01-23 13:00:00,206.46,206.5,206.39,206.46,1817.0,184.5364,184.5721,184.4738,184.5364,1817.0
2020-01-23 13:05:00,206.5,206.69,206.5,206.59,6760.0,184.5721,184.7419,184.5721,184.6526,6760.0
2020-01-23 13:10:00,206.7,206.86,206.64,206.86,4688.0,184.7509,184.8939,184.6973,184.8939,4688.0
2020-01-23 13:15:00,206.84,206.88,206.64,206.88,3628.0,184.876,184.9118,184.6973,184.9118,3628.0
2020-01-23 13:20:00,206.9,207.33,206.84,207.31,10154.0,184.9296,185.314,184.876,185.2961,10154.0
2020-01-23 13:25:00,207.32,207.33,206.85,206.91,2940.0,185.305,185.314,184.885,184.9386,2940.0
2020-01-23 13:30:00,206.8,206.93,206.74,206.84,4855.0,184.8403,184.9565,184.7866,184.876,4855.0
2020-01-23 13:35:00,206.83,206.9,206.58,206.64,2685.0,184.8671,184.9296,184.6436,184.6973,2685.0
2020-01-23 13:40:00,206.64,206.98,206.62,206.83,4355.0,184.6973,185.0011,184.6794,184.8671,4355.0
2020-01-23 13:45:00,206.91,207.1,206.89,207.08,39219.0,184.9386,185.1084,184.9207,185.0905,39219.0
2020-01-23 13:50:00,207.06,207.16,207.06,207.12,2391.0,185.0727,185.162,185.0727,185.1263,2391.0
2020-01-23 13:55:00,207.12,207.28,207.07,207.16,3610.0,185.1263,185.2693,185.0816,185.162,3610.0
2020-01-23 14:00:00,207.19,207.39,207.17,207.32,9322.0,185.1888,185.3676,185.171,185.305,9322.0
2020-01-23 14:05:00,207.31,207.32,207.23,207.32,2409.0,185.2961,185.305,185.2246,185.305,2409.0
2020-01-23 14:10:00,207.3,207.41,207.28,207.31,7900.0,185.2872,185.3855,185.2693,185.2961,7900.0
2020-01-23 14:15:00,207.33,207.47,207.3,207.47,8506.0,185.314,185.4391,185.2872,185.4391,8506.0
2020-01-23 14:20:00,207.5,207.68,207.49,207.61,3100.0,185.4659,185.6268,185.457,185.5642,3100.0
2020-01-23 14:25:00,207.65,207.65,207.42,207.64,3150.0,185.6,185.6,185.3944,185.5911,3150.0
2020-01-23 14:30:00,207.65,207.91,207.63,207.71,4908.0,185.6,185.8324,185.5821,185.6536,4908.0
2020-01-23 14:35:00,207.69,207.85,207.6,207.7,4399.0,185.6358,185.7788,185.5553,185.6447,4399.0
2020-01-23 14:40:00,207.65,207.84,207.61,207.81,6174.0,185.6,185.7698,185.5642,185.743,6174.0
2020-01-23 14:45:00,207.81,207.94,207.69,207.79,17090.0,185.743,185.8592,185.6358,185.7251,17090.0
2020-01-23 14:50:00,207.69,207.97,207.69,207.94,5728.0,185.6358,185.886,185.6358,185.8592,5728.0
2020-01-23 14:55:00,207.91,208.15,207.89,208.08,15648.0,185.8324,186.0469,185.8145,185.9843,15648.0
2020-01-23 15:00:00,208.09,208.14,207.92,207.93,15173.0,185.9933,186.038,185.8413,185.8503,15173.0
2020-01-23 15:05:00,207.94,208.06,207.86,208.05,22466.0,185.8592,185.9665,185.7877,185.9575,22466.0
2020-01-23 15:10:00,207.97,208.17,207.93,208.12,13617.0,185.886,186.0648,185.8503,186.0201,13617.0
2020-01-23 15:15:00,208.07,208.07,207.81,207.99,13707.0,185.9754,185.9754,185.743,185.9039,13707.0
2020-01-23 15:20:00,208.01,208.26,207.98,208.11,16723.0,185.9218,186.1452,185.895,186.0112,16723.0
2020-01-23 15:25:00,208.11,208.27,207.9,208.17,7842.0,186.0112,186.1542,185.8235,186.0648,7842.0
2020-01-23 15:30:00,208.16,208.41,208.06,208.39,11406.0,186.0558,186.2793,185.9665,186.2614,11406.0
2020-01-23 15:35:00,208.39,208.42,208.07,208.15,13442.0,186.2614,186.2882,185.9754,186.0469,13442.0
2020-01-23 15:40:00,208.15,208.32,208.01,208.27,9852.0,186.0469,186.1989,185.9218,186.1542,9852.0
2020-01-23 15:45:00,208.26,208.57,208.26,208.47,13605.0,186.1452,186.4223,186.1452,186.3329,13605.0
2020-01-23 15:50:00,208.5,208.57,208.23,208.57,21591.0,186.3597,186.4223,186.1184,186.4223,21591.0
2020-01-23 15:55:00,208.59,208.84,208.52,208.59,42466.0,186.4402,186.6636,186.3776,186.4402,42466.0
2020-01-24 09:30:00,208.0,208.42,207.87,208.05,18592.0,185.9128,186.2882,185.7966,185.9575,18592.0
2020-01-24 09:35:00,207.89,208.8,207.89,208.55,6729.0,185.8145,186.6279,185.8145,186.4044,6729.0
2020-01-24 09:40:00,208.62,209.24,208.55,209.18,7434.0,186.467,187.0212,186.4044,186.9675,7434.0
2020-01-24 09:45:00,209.04,209.51,208.8,209.5,11364.0,186.8424,187.2625,186.6279,187.2536,11364.0
2020-01-24 09:50:00,209.38,209.49,209.09,209.36,13077.0,187.1463,187.2446,186.8871,187.1284,13077.0
2020-01-24 09:55:00,209.35,209.9,209.31,209.85,11183.0,187.1195,187.6111,187.0837,187.5664,11183.0
2020-01-24 10:00:00,209.85,209.85,209.1,209.2,8934.0,187.5664,187.5664,186.896,186.9854,8934.0
2020-01-24 10:05:00,209.2,209.57,209.09,209.1,11104.0,186.9854,187.3161,186.8871,186.896,11104.0
2020-01-24 10:10:00,209.1,209.52,209.1,209.39,4218.0,186.896,187.2714,186.896,187.1552,4218.0
2020-01-24 10:15:00,209.26,209.33,209.13,209.27,8482.0,187.039,187.1016,186.9228,187.048,8482.0
2020-01-24 10:20:00,209.27,209.27,208.93,208.99,5347.0,187.048,187.048,186.7441,186.7977,5347.0
2020-01-24 10:25:00,208.93,209.01,208.74,208.76,8977.0,186.7441,186.8156,186.5743,186.5921,8977.0
2020-01-24 10:30:00,208.59,208.95,208.48,208.64,5576.0,186.4402,186.762,186.3419,186.4849,5576.0
2020-01-24 10:35:00,208.64,208.84,208.58,208.84,3373.0,186.4849,186.6636,186.4312,186.6636,3373.0
2020-01-24 10:40:00,208.88,208.94,208.33,208.33,3241.0,186.6994,186.753,186.2078,186.2078,3241.0
2020-01-24 10:45:00,208.32,208.69,208.32,208.65,10732.0,186.1989,186.5296,186.1989,186.4938,10732.0
2020-01-24 10:50:00,208.66,208.85,208.65,208.8,8598.0,186.5028,186.6726,186.4938,186.6279,8598.0
2020-01-24 10:55:00,208.84,209.1,208.82,209.09,4067.0,186.6636,186.896,186.6458,186.8871,4067.0
2020-01-24 11:00:00,208.99,209.21,208.82,209.13,7541.0,186.7977,186.9943,186.6458,186.9228,7541.0
2020-01-24 11:05:00,209.19,209.27,209.05,209.19,7046.0,186.9765,187.048,186.8513,186.9765,7046.0
2020-01-24 11:10:00,209.13,209.3,209.05,209.19,4845.0,186.9228,187.0748,186.8513,186.9765,4845.0
2020-01-24 11:15:00,209.14,209.16,208.54,208.65,7168.0,186.9318,186.9497,186.3955,186.4938,7168.0
2020-01-24 11:20:00,208.73,208.81,208.57,208.66,3403.0,186.5653,186.6368,186.4223,186.5028,3403.0
2020-01-24 11:25:00,208.61,208.8,208.51,208.74,5706.0,186.4581,186.6279,186.3687,186.5743,5706.0
2020-01-24 11:30:00,208.72,208.82,208.54,208.8,9063.0,186.5564,186.6458,186.3955,186.6279,9063.0
2020-01-24 11:35:00,208.87,209.02,208.73,208.84,7238.0,186.6905,186.8245,186.5653,186.6636,7238.0
2020-01-24 11:40:00,208.85,208.86,208.03,208.03,6368.0,186.6726,186.6815,185.9397,185.9397,6368.0
2020-01-24 11:45:00,208.15,208.26,208.06,208.21,2558.0,186.0469,186.1452,185.9665,186.1005,2558.0
2020-01-24 11:50:00,208.16,208.37,208.16,208.2,3030.0,186.0558,186.2435,186.0558,186.0916,3030.0
2020-01-24 11:55:00,208.29,208.32,208.11,208.11,3568.0,186.172,186.1989,186.0112,186.0112,3568.0
2020-01-24 12:00:00,208.12,208.33,207.97,208.27,6180.0,186.0201,186.2078,185.886,186.1542,6180.0
2020-01-24 12:05:00,208.28,208.3,208.15,208.3,3957.0,186.1631,186.181,186.0469,186.181,3957.0
2020-01-24 12:10:00,208.24,208.36,207.82,207.82,5432.0,186.1274,186.2346,185.7519,185.7519,5432.0
2020-01-24 12:15:00,207.86,207.99,207.24,207.44,9103.0,185.7877,185.9039,185.2335,185.4123,9103.0
2020-01-24 12:20:00,207.58,207.89,207.55,207.89,2046.0,185.5374,185.8145,185.5106,185.8145,2046.0
2020-01-24 12:25:00,207.88,207.88,207.39,207.63,3680.0,185.8056,185.8056,185.3676,185.5821,3680.0
2020-01-24 12:30:00,207.74,208.09,207.67,208.09,3654.0,185.6804,185.9933,185.6179,185.9933,3654.0
2020-01-24 12:35:00,208.09,208.22,208.09,208.2,3604.0,185.9933,186.1095,185.9933,186.0916,3604.0
2020-01-24 12:40:00,208.24,208.67,208.23,208.49,9232.0,186.1274,186.5117,186.1184,186.3508,9232.0
2020-01-24 12:45:00,208.45,208.57,208.26,208.57,4400.0,186.3151,186.4223,186.1452,186.4223,4400.0
2020-01-24 12:50:00,208.58,208.58,208.37,208.46,4539.0,186.4312,186.4312,186.2435,186.324,4539.0
2020-01-24 12:55:00,208.46,208.51,208.34,208.4,4150.0,186.324,186.3687,186.2167,186.2704,4150.0
2020-01-24 13:00:00,208.47,208.47,207.84,207.92,4101.0,186.3329,186.3329,185.7698,185.8413,4101.0
2020-01-24 13:05:00,207.92,208.57,207.86,208.57,12637.0,185.8413,186.4223,185.7877,186.4223,12637.0
2020-01-24 13:10:00,208.55,208.78,208.48,208.69,36910.0,186.4044,186.61,186.3419,186.5296,36910.0
2020-01-24 13:15:00,208.77,208.93,208.54,208.54,41884.0,186.6011,186.7441,186.3955,186.3955,41884.0
2020-01-24 13:20:00,208.45,208.76,208.19,208.64,30403.0,186.3151,186.5921,186.0827,186.4849,30403.0
2020-01-24 13:25:00,208.69,208.69,208.25,208.25,5543.0,186.5296,186.5296,186.1363,186.1363,5543.0
2020-01-24 13:30:00,208.26,208.28,207.94,208.01,4600.0,186.1452,186.1631,185.8592,185.9218,4600.0
2020-01-24 13:35:00,207.91,208.06,207.83,208.04,6592.0,185.8324,185.9665,185.7609,185.9486,6592.0
2020-01-24 13:40:00,207.95,207.95,207.57,207.79,7354.0,185.8681,185.8681,185.5285,185.7251,7354.0
2020-01-24 13:45:00,207.81,207.94,207.48,207.53,3104.0,185.743,185.8592,185.4481,185.4927,3104.0
2020-01-24 13:50:00,207.53,207.92,207.53,207.92,3825.0,185.4927,185.8413,185.4927,185.8413,3825.0
2020-01-24 13:55:00,207.79,207.82,207.65,207.73,3223.0,185.7251,185.7519,185.6,185.6715,3223.0
2020-01-24 14:00:00,207.72,207.76,207.38,207.41,5068.0,185.6626,185.6983,185.3587,185.3855,5068.0
2020-01-24 14:05:00,207.47,207.69,207.45,207.67,4686.0,185.4391,185.6358,185.4212,185.6179,4686.0
2020-01-24 14:10:00,207.72,207.72,207.37,207.49,4500.0,185.6626,185.6626,185.3497,185.457,4500.0
2020-01-24 14:15:00,207.53,207.61,207.47,207.52,3944.0,185.4927,185.5642,185.4391,185.4838,3944.0
2020-01-24 14:20:00,207.5,207.5,207.05,207.21,6964.0,185.4659,185.4659,185.0637,185.2067,6964.0
2020-01-24 14:25:00,207.21,207.54,207.04,207.13,5644.0,185.2067,185.5017,185.0548,185.1352,5644.0
2020-01-24 14:30:00,207.18,207.5,207.15,207.46,4900.0,185.1799,185.4659,185.1531,185.4302,4900.0
2020-01-24 14:35:00,207.5,207.58,207.24,207.44,5001.0,185.4659,185.5374,185.2335,185.4123,5001.0
2020-01-24 14:40:00,207.54,207.54,207.21,207.22,3600.0,185.5017,185.5017,185.2067,185.2157,3600.0
2020-01-24 14:45:00,207.23,207.28,206.91,207.28,4501.0,185.2246,185.2693,184.9386,185.2693,4501.0
2020-01-24 14:50:00,207.33,207.58,207.32,207.51,4214.0,185.314,185.5374,185.305,185.4749,4214.0
2020-01-24 14:55:00,207.51,207.94,207.51,207.88,8762.0,185.4749,185.8592,185.4749,185.8056,8762.0
2020-01-24 15:00:00,207.78,208.25,207.69,208.18,5900.0,185.7162,186.1363,185.6358,186.0737,5900.0
2020-01-24 15:05:00,208.21,208.28,208.09,208.17,9586.0,186.1005,186.1631,185.9933,186.0648,9586.0
2020-01-24 15:10:00,208.21,208.26,208.0,208.22,8172.0,186.1005,186.1452,185.9128,186.1095,8172.0
2020-01-24 15:15:00,208.24,208.61,208.21,208.37,17632.0,186.1274,186.4581,186.1005,186.2435,17632.0
2020-01-24 15:20:00,208.32,208.36,208.05,208.24,9120.0,186.1989,186.2346,185.9575,186.1274,9120.0
2020-01-24 15:25:00,208.22,208.41,208.04,208.41,10042.0,186.1095,186.2793,185.9486,186.2793,10042.0
2020-01-24 15:30:00,208.37,208.37,207.7,207.8,10488.0,186.2435,186.2435,185.6447,185.7341,10488.0
2020-01-24 15:35:00,207.79,207.98,207.4,207.4,8325.0,185.7251,185.895,185.3765,185.3765,8325.0
2020-01-24 15:40:00,207.45,207.49,207.17,207.44,7268.0,185.4212,185.457,185.171,185.4123,7268.0
2020-01-24 15:45:00,207.46,208.03,207.44,207.93,13741.0,185.4302,185.9397,185.4123,185.8503,13741.0
2020-01-24 15:50:00,207.89,208.07,207.5,208.06,23734.0,185.8145,185.9754,185.4659,185.9665,23734.0
2020-01-24 15:55:00,208.07,208.07,207.7,207.84,48213.0,185.9754,185.9754,185.6447,185.7698,48213.0
2020-01-27 09:30:00,203.26,204.96,203.0,204.54,20821.0,181.6762,183.1956,181.4438,182.8202,20821.0
2020-01-27 09:35:00,204.97,205.22,203.88,204.92,13426.0,183.2046,183.428,182.2303,183.1599,13426.0
2020-01-27 09:40:00,204.94,205.41,204.72,205.1,6243.0,183.1778,183.5979,182.9811,183.3208,6243.0
2020-01-27 09:45:00,204.99,205.83,204.99,205.62,8585.0,183.2225,183.9733,183.2225,183.7856,8585.0
2020-01-27 09:50:00,205.53,205.57,205.27,205.57,7530.0,183.7051,183.7409,183.4727,183.7409,7530.0
2020-01-27 09:55:00,205.55,205.78,205.28,205.55,22606.0,183.723,183.9286,183.4817,183.723,22606.0
2020-01-27 10:00:00,205.55,205.55,204.86,204.86,8716.0,183.723,183.723,183.1063,183.1063,8716.0
2020-01-27 10:05:00,204.95,205.0,204.74,204.92,5226.0,183.1867,183.2314,182.999,183.1599,5226.0
2020-01-27 10:10:00,204.98,205.15,204.66,205.05,25673.0,183.2135,183.3655,182.9275,183.2761,25673.0
2020-01-27 10:15:00,204.98,205.5,204.84,204.9,24818.0,183.2135,183.6783,183.0884,183.142,24818.0
2020-01-27 10:20:00,204.8,205.23,204.79,205.08,8249.0,183.0526,183.437,183.0437,183.3029,8249.0
2020-01-27 10:25:00,205.17,205.21,204.94,205.09,11744.0,183.3833,183.4191,183.1778,183.3118,11744.0
2020-01-27 10:30:00,205.14,205.31,204.94,205.02,8429.0,183.3565,183.5085,183.1778,183.2493,8429.0
2020-01-27 10:35:00,204.98,205.01,204.45,204.6,7860.0,183.2135,183.2403,182.7398,182.8739,7860.0
2020-01-27 10:40:00,204.59,204.6,203.93,204.15,6832.0,182.8649,182.8739,182.275,182.4717,6832.0
2020-01-27 10:45:00,204.2,204.33,204.05,204.14,9800.0,182.5164,182.6325,182.3823,182.4627,9800.0
2020-01-27 10:50:00,204.13,204.23,203.69,203.71,4596.0,182.4538,182.5432,182.0605,182.0784,4596.0
2020-01-27 10:55:00,203.65,204.08,203.53,204.08,9725.0,182.0248,182.4091,181.9175,182.4091,9725.0
2020-01-27 11:00:00,204.03,204.36,203.97,204.34,6454.0,182.3644,182.6594,182.3108,182.6415,6454.0
2020-01-27 11:05:00,204.35,204.39,203.93,203.97,5495.0,182.6504,182.6862,182.275,182.3108,5495.0
2020-01-27 11:10:00,203.9,203.95,203.66,203.69,12243.0,182.2482,182.2929,182.0337,182.0605,12243.0
2020-01-27 11:15:00,203.73,203.73,203.52,203.63,6341.0,182.0963,182.0963,181.9086,182.0069,6341.0
2020-01-27 11:20:00,203.57,204.02,203.45,203.96,11955.0,181.9533,182.3555,181.846,182.3018,11955.0
2020-01-27 11:25:00,203.96,204.1,203.85,203.88,5151.0,182.3018,182.427,182.2035,182.2303,5151.0
2020-01-27 11:30:00,203.87,203.97,203.59,203.77,7022.0,182.2214,182.3108,181.9711,182.132,7022.0
2020-01-27 11:35:00,203.72,204.16,203.71,204.11,5265.0,182.0873,182.4806,182.0784,182.4359,5265.0
2020-01-27 11:40:00,204.15,204.3,203.87,204.3,5916.0,182.4717,182.6057,182.2214,182.6057,5916.0
2020-01-27 11:45:00,204.3,204.3,203.9,203.94,3150.0,182.6057,182.6057,182.2482,182.284,3150.0
2020-01-27 11:50:00,203.97,204.15,203.85,204.02,9204.0,182.3108,182.4717,182.2035,182.3555,9204.0
2020-01-27 11:55:00,203.93,204.05,203.75,203.87,14812.0,182.275,182.3823,182.1141,182.2214,14812.0
2020-01-27 12:00:00,203.79,203.91,203.53,203.56,10408.0,182.1499,182.2571,181.9175,181.9443,10408.0
2020-01-27 12:05:00,203.53,203.9,203.52,203.78,7909.0,181.9175,182.2482,181.9086,182.141,7909.0
2020-01-27 12:10:00,203.82,203.91,203.67,203.68,4331.0,182.1767,182.2571,182.0426,182.0516,4331.0
2020-01-27 12:15:00,203.75,203.84,203.64,203.78,6712.0,182.1141,182.1946,182.0158,182.141,6712.0
2020-01-27 12:20:00,203.73,204.07,203.73,203.86,4884.0,182.0963,182.4002,182.0963,182.2125,4884.0
2020-01-27 12:25:00,203.8,203.94,203.75,203.89,4320.0,182.1588,182.284,182.1141,182.2393,4320.0
2020-01-27 12:30:00,203.83,204.09,203.83,204.05,8440.0,182.1856,182.418,182.1856,182.3823,8440.0
2020-01-27 12:35:00,204.01,204.01,203.77,203.82,8653.0,182.3465,182.3465,182.132,182.1767,8653.0
2020-01-27 12:40:00,203.81,203.96,203.71,203.86,13138.0,182.1678,182.3018,182.0784,182.2125,13138.0
2020-01-27 12:45:00,203.83,204.28,203.76,204.17,18206.0,182.1856,182.5879,182.1231,182.4895,18206.0
2020-01-27 12:50:00,204.18,204.2,203.96,203.96,5512.0,182.4985,182.5164,182.3018,182.3018,5512.0
2020-01-27 12:55:00,203.89,203.97,203.69,203.78,10339.0,182.2393,182.3108,182.0605,182.141,10339.0
2020-01-27 13:00:00,203.75,203.76,203.6,203.7,16466.0,182.1141,182.1231,181.9801,182.0694,16466.0
2020-01-27 13:05:00,203.7,203.7,203.43,203.43,13493.0,182.0694,182.0694,181.8281,181.8281,13493.0
2020-01-27 13:10:00,203.43,203.44,203.1,203.15,10501.0,181.8281,181.8371,181.5332,181.5778,10501.0
2020-01-27 13:15:00,203.21,203.38,203.19,203.24,6480.0,181.6315,181.7834,181.6136,181.6583,6480.0
2020-01-27 13:20:00,203.22,203.53,203.21,203.41,7442.0,181.6404,181.9175,181.6315,181.8102,7442.0
2020-01-27 13:25:00,203.41,203.68,203.36,203.68,3557.0,181.8102,182.0516,181.7655,182.0516,3557.0
2020-01-27 13:30:00,203.63,203.83,203.57,203.71,7925.0,182.0069,182.1856,181.9533,182.0784,7925.0
2020-01-27 13:35:00,203.75,203.76,203.64,203.72,7414.0,182.1141,182.1231,182.0158,182.0873,7414.0
2020-01-27 13:40:00,203.75,203.95,203.69,203.75,17729.0,182.1141,182.2929,182.0605,182.1141,17729.0
2020-01-27 13:45:00,203.75,203.83,203.65,203.68,6527.0,182.1141,182.1856,182.0248,182.0516,6527.0
2020-01-27 13:50:00,203.63,203.71,203.45,203.47,6405.0,182.0069,182.0784,181.846,181.8639,6405.0
2020-01-27 13:55:00,203.5,203.59,203.32,203.46,9818.0,181.8907,181.9711,181.7298,181.8549,9818.0
2020-01-27 14:00:00,203.48,203.48,203.08,203.24,8699.0,181.8728,181.8728,181.5153,181.6583,8699.0
2020-01-27 14:05:00,203.29,203.55,203.29,203.53,8362.0,181.703,181.9354,181.703,181.9175,8362.0
2020-01-27 14:10:00,203.55,203.69,203.51,203.62,5823.0,181.9354,182.0605,181.8996,181.9979,5823.0
2020-01-27 14:15:00,203.62,203.76,203.62,203.67,5178.0,181.9979,182.1231,181.9979,182.0426,5178.0
2020-01-27 14:20:00,203.65,203.68,203.28,203.49,11345.0,182.0248,182.0516,181.694,181.8817,11345.0
2020-01-27 14:25:00,203.51,203.82,203.5,203.78,6404.0,181.8996,182.1767,181.8907,182.141,6404.0
2020-01-27 14:30:00,203.78,203.85,203.54,203.59,5071.0,182.141,182.2035,181.9264,181.9711,5071.0
2020-01-27 14:35:00,203.64,203.65,203.31,203.51,5975.0,182.0158,182.0248,181.7209,181.8996,5975.0
2020-01-27 14:40:00,203.53,203.65,203.47,203.58,5847.0,181.9175,182.0248,181.8639,181.9622,5847.0
2020-01-27 14:45:00,203.49,203.54,203.41,203.47,6691.0,181.8817,181.9264,181.8102,181.8639,6691.0
2020-01-27 14:50:00,203.31,203.43,203.18,203.22,6060.0,181.7209,181.8281,181.6047,181.6404,6060.0
2020-01-27 14:55:00,203.18,203.19,202.97,203.02,9463.0,181.6047,181.6136,181.417,181.4617,9463.0
2020-01-27 15:00:00,203.01,203.1,202.86,202.95,14841.0,181.4527,181.5332,181.3186,181.3991,14841.0
2020-01-27 15:05:00,202.9,203.19,202.89,203.07,9113.0,181.3544,181.6136,181.3455,181.5063,9113.0
2020-01-27 15:10:00,202.99,203.07,202.82,203.0,8775.0,181.4348,181.5063,181.2829,181.4438,8775.0
2020-01-27 15:15:00,203.03,203.56,203.03,203.5,9539.0,181.4706,181.9443,181.4706,181.8907,9539.0
2020-01-27 15:20:00,203.51,203.78,203.48,203.65,12470.0,181.8996,182.141,181.8728,182.0248,12470.0
2020-01-27 15:25:00,203.65,203.69,203.41,203.56,10980.0,182.0248,182.0605,181.8102,181.9443,10980.0
2020-01-27 15:30:00,203.56,203.56,203.15,203.21,11113.0,181.9443,181.9443,181.5778,181.6315,11113.0
2020-01-27 15:35:00,203.18,203.24,202.95,203.24,12714.0,181.6047,181.6583,181.3991,181.6583,12714.0
2020-01-27 15:40:00,203.25,203.37,203.19,203.2,17741.0,181.6672,181.7745,181.6136,181.6225,17741.0
2020-01-27 15:45:00,203.19,203.34,202.94,203.03,18426.0,181.6136,181.7477,181.3901,181.4706,18426.0
2020-01-27 15:50:00,203.0,203.24,202.97,203.07,29824.0,181.4438,181.6583,181.417,181.5063,29824.0
2020-01-27 15:55:00,203.04,203.05,202.6,202.6,92782.0,181.4795,181.4885,181.0863,181.0863,92782.0
2020-01-28 09:30:00,203.0,204.07,202.67,202.88,49124.0,181.4438,182.4002,181.1488,181.3365,49124.0
2020-01-28 09:35:00,202.78,203.32,202.55,203.09,14869.0,181.2471,181.7298,181.0416,181.5242,14869.0
2020-01-28 09:40:00,202.96,203.5,202.82,203.44,16528.0,181.408,181.8907,181.2829,181.8371,16528.0
2020-01-28 09:45:00,203.43,203.52,202.9,203.4,12745.0,181.8281,181.9086,181.3544,181.8013,12745.0
2020-01-28 09:50:00,203.38,203.88,203.27,203.8,7246.0,181.7834,182.2303,181.6851,182.1588,7246.0
2020-01-28 09:55:00,203.88,204.14,203.86,204.06,6433.0,182.2303,182.4627,182.2125,182.3912,6433.0
2020-01-28 10:00:00,204.09,204.51,204.04,204.05,6990.0,182.418,182.7934,182.3733,182.3823,6990.0
2020-01-28 10:05:00,204.17,204.34,204.1,204.34,9124.0,182.4895,182.6415,182.427,182.6415,9124.0
2020-01-28 10:10:00,204.34,204.59,204.12,204.48,8959.0,182.6415,182.8649,182.4448,182.7666,8959.0
2020-01-28 10:15:00,204.48,204.66,204.32,204.54,6564.0,182.7666,182.9275,182.6236,182.8202,6564.0
2020-01-28 10:20:00,204.54,204.89,204.52,204.76,9592.0,182.8202,183.1331,182.8024,183.0169,9592.0
2020-01-28 10:25:00,204.8,204.92,204.74,204.81,6920.0,183.0526,183.1599,182.999,183.0616,6920.0
2020-01-28 10:30:00,204.83,205.34,204.79,205.26,13803.0,183.0795,183.5353,183.0437,183.4638,13803.0
2020-01-28 10:35:00,205.12,205.44,205.03,205.33,6777.0,183.3387,183.6247,183.2582,183.5264,6777.0
2020-01-28 10:40:00,205.35,205.45,205.26,205.41,5285.0,183.5442,183.6336,183.4638,183.5979,5285.0
2020-01-28 10:45:00,205.43,205.54,205.25,205.5,13406.0,183.6157,183.7141,183.4549,183.6783,13406.0
2020-01-28 10:50:00,205.51,205.72,205.31,205.53,8649.0,183.6872,183.8749,183.5085,183.7051,8649.0
2020-01-28 10:55:00,205.54,205.56,205.23,205.47,3888.0,183.7141,183.7319,183.437,183.6515,3888.0
2020-01-28 11:00:00,205.51,205.54,205.0,205.04,5978.0,183.6872,183.7141,183.2314,183.2672,5978.0
2020-01-28 11:05:00,205.08,205.13,204.8,204.95,22605.0,183.3029,183.3476,183.0526,183.1867,22605.0
2020-01-28 11:10:00,204.95,205.1,204.94,205.04,20457.0,183.1867,183.3208,183.1778,183.2672,20457.0
2020-01-28 11:15:00,205.04,205.56,205.04,205.38,19404.0,183.2672,183.7319,183.2672,183.571,19404.0
2020-01-28 11:20:00,205.36,205.42,205.17,205.37,6053.0,183.5532,183.6068,183.3833,183.5621,6053.0
2020-01-28 11:25:00,205.4,205.5,205.3,205.34,7890.0,183.5889,183.6783,183.4995,183.5353,7890.0
2020-01-28 11:30:00,205.33,205.45,205.17,205.2,6035.0,183.5264,183.6336,183.3833,183.4102,6035.0
2020-01-28 11:35:00,205.21,205.24,204.97,205.03,5445.0,183.4191,183.4459,183.2046,183.2582,5445.0
2020-01-28 11:40:00,204.98,205.01,204.92,204.96,4706.0,183.2135,183.2403,183.1599,183.1956,4706.0
2020-01-28 11:45:00,204.94,204.94,204.73,204.79,5790.0,183.1778,183.1778,182.9901,183.0437,5790.0
2020-01-28 11:50:00,204.8,205.17,204.79,205.16,10827.0,183.0526,183.3833,183.0437,183.3744,10827.0
2020-01-28 11:55:00,205.15,205.15,204.87,204.92,10037.0,183.3655,183.3655,183.1152,183.1599,10037.0
2020-01-28 12:00:00,204.94,205.05,204.84,205.05,10509.0,183.1778,183.2761,183.0884,183.2761,10509.0
2020-01-28 12:05:00,205.06,205.08,204.84,204.84,6547.0,183.285,183.3029,183.0884,183.0884,6547.0
2020-01-28 12:10:00,204.87,205.17,204.86,205.13,5062.0,183.1152,183.3833,183.1063,183.3476,5062.0
2020-01-28 12:15:00,205.12,205.18,205.02,205.03,17563.0,183.3387,183.3923,183.2493,183.2582,17563.0
2020-01-28 12:20:00,205.03,205.15,205.02,205.1,5727.0,183.2582,183.3655,183.2493,183.3208,5727.0
2020-01-28 12:25:00,205.1,205.17,205.0,205.11,7396.0,183.3208,183.3833,183.2314,183.3297,7396.0
2020-01-28 12:30:00,205.12,205.12,204.89,204.98,5091.0,183.3387,183.3387,183.1331,183.2135,5091.0
2020-01-28 12:35:00,204.96,204.98,204.86,204.89,4413.0,183.1956,183.2135,183.1063,183.1331,4413.0
2020-01-28 12:40:00,204.94,204.94,204.69,204.93,7492.0,183.1778,183.1778,182.9543,183.1688,7492.0
2020-01-28 12:45:00,204.93,204.96,204.83,204.84,6827.0,183.1688,183.1956,183.0795,183.0884,6827.0
2020-01-28 12:50:00,204.88,204.91,204.81,204.89,4243.0,183.1241,183.151,183.0616,183.1331,4243.0
2020-01-28 12:55:00,204.91,205.09,204.88,205.03,5362.0,183.151,183.3118,183.1241,183.2582,5362.0
2020-01-28 13:00:00,205.03,205.04,204.6,204.7,8318.0,183.2582,183.2672,182.8739,182.9633,8318.0
2020-01-28 13:05:00,204.71,204.74,204.61,204.66,5907.0,182.9722,182.999,182.8828,182.9275,5907.0
2020-01-28 13:10:00,204.65,204.73,204.5,204.67,11112.0,182.9186,182.9901,182.7845,182.9364,11112.0
2020-01-28 13:15:00,204.7,204.72,204.49,204.53,15517.0,182.9633,182.9811,182.7756,182.8113,15517.0
2020-01-28 13:20:00,204.56,204.73,204.49,204.7,8010.0,182.8381,182.9901,182.7756,182.9633,8010.0
2020-01-28 13:25:00,204.71,204.82,204.69,204.72,7319.0,182.9722,183.0705,182.9543,182.9811,7319.0
2020-01-28 13:30:00,204.74,204.75,204.45,204.51,13646.0,182.999,183.0079,182.7398,182.7934,13646.0
2020-01-28 13:35:00,204.52,204.52,204.33,204.34,22865.0,182.8024,182.8024,182.6325,182.6415,22865.0
2020-01-28 13:40:00,204.37,204.8,204.37,204.8,6219.0,182.6683,183.0526,182.6683,183.0526,6219.0
2020-01-28 13:45:00,204.77,204.89,204.71,204.89,5181.0,183.0258,183.1331,182.9722,183.1331,5181.0
2020-01-28 13:50:00,204.92,205.07,204.9,205.07,3641.0,183.1599,183.294,183.142,183.294,3641.0
2020-01-28 13:55:00,205.05,205.06,204.83,204.93,5155.0,183.2761,183.285,183.0795,183.1688,5155.0
2020-01-28 14:00:00,204.93,205.06,204.92,205.05,6400.0,183.1688,183.285,183.1599,183.2761,6400.0
2020-01-28 14:05:00,205.02,205.06,204.87,204.87,4099.0,183.2493,183.285,183.1152,183.1152,4099.0
2020-01-28 14:10:00,204.82,204.82,204.63,204.8,20684.0,183.0705,183.0705,182.9007,183.0526,20684.0
2020-01-28 14:15:00,204.77,205.01,204.76,204.88,5390.0,183.0258,183.2403,183.0169,183.1241,5390.0
2020-01-28 14:20:00,204.91,204.94,204.68,204.68,5963.0,183.151,183.1778,182.9454,182.9454,5963.0
2020-01-28 14:25:00,204.72,204.78,204.6,204.67,10703.0,182.9811,183.0348,182.8739,182.9364,10703.0
2020-01-28 14:30:00,204.7,205.14,204.69,205.1,9234.0,182.9633,183.3565,182.9543,183.3208,9234.0
2020-01-28 14:35:00,205.12,205.48,205.12,205.31,7869.0,183.3387,183.6604,183.3387,183.5085,7869.0
2020-01-28 14:40:00,205.34,205.42,205.27,205.39,9617.0,183.5353,183.6068,183.4727,183.58,9617.0
2020-01-28 14:45:00,205.41,205.42,205.15,205.15,7898.0,183.5979,183.6068,183.3655,183.3655,7898.0
2020-01-28 14:50:00,205.13,205.16,204.98,205.06,14345.0,183.3476,183.3744,183.2135,183.285,14345.0
2020-01-28 14:55:00,205.08,205.13,204.89,204.89,8986.0,183.3029,183.3476,183.1331,183.1331,8986.0
2020-01-28 15:00:00,204.91,204.99,204.79,204.79,31222.0,183.151,183.2225,183.0437,183.0437,31222.0
2020-01-28 15:05:00,204.78,204.91,204.7,204.72,13043.0,183.0348,183.151,182.9633,182.9811,13043.0
2020-01-28 15:10:00,204.72,204.8,204.59,204.76,11179.0,182.9811,183.0526,182.8649,183.0169,11179.0
2020-01-28 15:15:00,204.74,204.77,204.58,204.74,10299.0,182.999,183.0258,182.856,182.999,10299.0
2020-01-28 15:20:00,204.77,205.02,204.77,205.02,10082.0,183.0258,183.2493,183.0258,183.2493,10082.0
2020-01-28 15:25:00,205.07,205.21,205.0,205.07,13206.0,183.294,183.4191,183.2314,183.294,13206.0
2020-01-28 15:30:00,205.03,205.49,204.99,205.33,15319.0,183.2582,183.6694,183.2225,183.5264,15319.0
2020-01-28 15:35:00,205.37,205.4,205.01,205.01,9375.0,183.5621,183.5889,183.2403,183.2403,9375.0
2020-01-28 15:40:00,205.06,205.09,204.83,205.02,14487.0,183.285,183.3118,183.0795,183.2493,14487.0
2020-01-28 15:45:00,205.06,205.16,204.81,204.9,36331.0,183.285,183.3744,183.0616,183.142,36331.0
2020-01-28 15:50:00,204.84,204.91,204.56,204.58,44687.0,183.0884,183.151,182.8381,182.856,44687.0
2020-01-28 15:55:00,204.59,204.96,204.56,204.76,74546.0,182.8649,183.1956,182.8381,183.0169,74546.0
2020-01-29 09:30:00,217.2,217.99,216.0,216.82,124827.0,194.1359,194.842,193.0633,193.7963,124827.0
2020-01-29 09:35:00,216.81,219.23,216.2,218.56,88908.0,193.7873,195.9503,193.2421,195.3515,88908.0
2020-01-29 09:40:00,218.69,219.83,218.52,219.1,58410.0,195.4677,196.4866,195.3157,195.8341,58410.0
2020-01-29 09:45:00,219.12,219.88,218.55,218.91,73478.0,195.852,196.5313,195.3425,195.6643,73478.0
2020-01-29 09:50:00,218.91,219.09,218.19,219.0,60983.0,195.6643,195.8252,195.0208,195.7448,60983.0
2020-01-29 09:55:00,219.0,219.34,218.65,219.0,38349.0,195.7448,196.0487,195.4319,195.7448,38349.0
2020-01-29 10:00:00,219.03,219.41,217.6,217.6,60680.0,195.7716,196.1112,194.4934,194.4934,60680.0
2020-01-29 10:05:00,217.61,218.5,217.44,218.34,30631.0,194.5024,195.2979,194.3504,195.1548,30631.0
2020-01-29 10:10:00,218.39,218.4,217.85,217.94,37414.0,195.1995,195.2085,194.7169,194.7973,37414.0
2020-01-29 10:15:00,218.0,218.55,217.92,218.23,31091.0,194.851,195.3425,194.7794,195.0565,31091.0
2020-01-29 10:20:00,218.13,219.01,218.09,218.9,29746.0,194.9671,195.7537,194.9314,195.6554,29746.0
2020-01-29 10:25:00,218.85,219.1,218.59,218.68,41167.0,195.6107,195.8341,195.3783,195.4587,41167.0
2020-01-29 10:30:00,218.5,218.68,218.28,218.5,25119.0,195.2979,195.4587,195.1012,195.2979,25119.0
2020-01-29 10:35:00,218.42,219.2,218.39,219.07,19599.0,195.2264,195.9235,195.1995,195.8073,19599.0
2020-01-29 10:40:00,219.07,219.13,218.59,219.0,22432.0,195.8073,195.861,195.3783,195.7448,22432.0
2020-01-29 10:45:00,219.0,219.18,218.87,219.11,46604.0,195.7448,195.9057,195.6286,195.8431,46604.0
2020-01-29 10:50:00,219.19,219.58,218.87,218.94,22349.0,195.9146,196.2632,195.6286,195.6911,22349.0
2020-01-29 10:55:00,219.06,219.25,218.93,218.99,14331.0,195.7984,195.9682,195.6822,195.7358,14331.0
2020-01-29 11:00:00,218.99,219.25,218.82,219.21,24954.0,195.7358,195.9682,195.5839,195.9325,24954.0
2020-01-29 11:05:00,219.21,219.25,218.72,218.87,15238.0,195.9325,195.9682,195.4945,195.6286,15238.0
2020-01-29 11:10:00,218.82,218.85,218.12,218.37,36935.0,195.5839,195.6107,194.9582,195.1817,36935.0
2020-01-29 11:15:00,218.34,219.0,218.23,218.83,26474.0,195.1548,195.7448,195.0565,195.5928,26474.0
2020-01-29 11:20:00,218.83,219.19,218.79,219.19,24256.0,195.5928,195.9146,195.5571,195.9146,24256.0
2020-01-29 11:25:00,219.25,219.32,218.94,219.03,19257.0,195.9682,196.0308,195.6911,195.7716,19257.0
2020-01-29 11:30:00,219.0,219.22,218.88,219.0,19878.0,195.7448,195.9414,195.6375,195.7448,19878.0
2020-01-29 11:35:00,219.02,219.1,218.77,219.04,8500.0,195.7626,195.8341,195.5392,195.7805,8500.0
2020-01-29 11:40:00,219.03,219.11,218.93,218.99,15401.0,195.7716,195.8431,195.6822,195.7358,15401.0
2020-01-29 11:45:00,218.99,219.36,218.97,219.26,36732.0,195.7358,196.0665,195.718,195.9772,36732.0
2020-01-29 11:50:00,219.2,219.55,218.99,219.45,17022.0,195.9235,196.2364,195.7358,196.147,17022.0
2020-01-29 11:55:00,219.48,219.69,219.25,219.66,11886.0,196.1738,196.3615,195.9682,196.3347,11886.0
2020-01-29 12:00:00,219.63,219.63,219.39,219.53,14365.0,196.3079,196.3079,196.0934,196.2185,14365.0
2020-01-29 12:05:00,219.53,219.69,218.93,218.93,15443.0,196.2185,196.3615,195.6822,195.6822,15443.0
2020-01-29 12:10:00,218.84,218.89,218.08,218.42,13799.0,195.6018,195.6464,194.9225,195.2264,13799.0
2020-01-29 12:15:00,218.49,218.58,217.76,218.03,19986.0,195.2889,195.3694,194.6364,194.8778,19986.0
2020-01-29 12:20:00,217.89,218.11,217.27,217.5,28421.0,194.7526,194.9493,194.1985,194.404,28421.0
2020-01-29 12:25:00,217.55,217.89,217.45,217.73,7954.0,194.4487,194.7526,194.3594,194.6096,7954.0
2020-01-29 12:30:00,217.68,217.75,217.56,217.66,8809.0,194.5649,194.6275,194.4577,194.5471,8809.0
2020-01-29 12:35:00,217.64,217.73,217.52,217.6,8793.0,194.5292,194.6096,194.4219,194.4934,8793.0
2020-01-29 12:40:00,217.6,217.84,217.47,217.53,8041.0,194.4934,194.7079,194.3772,194.4309,8041.0
2020-01-29 12:45:00,217.53,217.57,217.22,217.39,10078.0,194.4309,194.4666,194.1538,194.3057,10078.0
2020-01-29 12:50:00,217.45,217.62,216.48,216.48,24012.0,194.3594,194.5113,193.4924,193.4924,24012.0
2020-01-29 12:55:00,216.43,216.76,215.57,215.77,37300.0,193.4477,193.7426,192.679,192.8578,37300.0
2020-01-29 13:00:00,215.75,216.42,215.65,216.37,23732.0,192.8399,193.4387,192.7505,193.394,23732.0
2020-01-29 13:05:00,216.48,216.48,215.96,216.06,8908.0,193.4924,193.4924,193.0276,193.117,8908.0
2020-01-29 13:10:00,216.14,216.71,216.09,216.54,13424.0,193.1885,193.6979,193.1438,193.546,13424.0
2020-01-29 13:15:00,216.58,217.38,216.57,217.38,10841.0,193.5817,194.2968,193.5728,194.2968,10841.0
2020-01-29 13:20:00,217.32,217.48,217.18,217.34,12138.0,194.2432,194.3862,194.118,194.261,12138.0
2020-01-29 13:25:00,217.36,217.36,217.06,217.11,9804.0,194.2789,194.2789,194.0108,194.0555,9804.0
2020-01-29 13:30:00,217.18,217.49,217.15,217.46,11977.0,194.118,194.3951,194.0912,194.3683,11977.0
2020-01-29 13:35:00,217.42,217.64,217.3,217.34,13431.0,194.3325,194.5292,194.2253,194.261,13431.0
2020-01-29 13:40:00,217.35,217.75,217.35,217.69,9696.0,194.27,194.6275,194.27,194.5739,9696.0
2020-01-29 13:45:00,217.69,217.88,217.66,217.66,8105.0,194.5739,194.7437,194.5471,194.5471,8105.0
2020-01-29 13:50:00,217.66,217.71,217.37,217.39,9513.0,194.5471,194.5917,194.2879,194.3057,9513.0
2020-01-29 13:55:00,217.41,217.64,217.41,217.64,7392.0,194.3236,194.5292,194.3236,194.5292,7392.0
2020-01-29 14:00:00,217.8,217.81,216.19,216.49,15613.0,194.6722,194.6811,193.2332,193.5013,15613.0
2020-01-29 14:05:00,216.47,217.03,216.24,216.59,12650.0,193.4834,193.984,193.2778,193.5907,12650.0
2020-01-29 14:10:00,216.65,216.84,216.5,216.55,7802.0,193.6443,193.8141,193.5102,193.5549,7802.0
2020-01-29 14:15:00,216.55,216.95,216.5,216.87,16356.0,193.5549,193.9125,193.5102,193.8409,16356.0
2020-01-29 14:20:00,216.89,217.14,216.82,217.14,8697.0,193.8588,194.0823,193.7963,194.0823,8697.0
2020-01-29 14:25:00,217.08,217.31,217.02,217.1,13295.0,194.0286,194.2342,193.975,194.0465,13295.0
2020-01-29 14:30:00,217.09,217.09,216.76,216.93,16119.0,194.0376,194.0376,193.7426,193.8946,16119.0
2020-01-29 14:35:00,216.9,216.9,216.59,216.72,10575.0,193.8678,193.8678,193.5907,193.7069,10575.0
2020-01-29 14:40:00,216.72,216.81,216.28,216.37,17426.0,193.7069,193.7873,193.3136,193.394,17426.0
2020-01-29 14:45:00,216.39,216.54,216.27,216.43,11940.0,193.4119,193.546,193.3047,193.4477,11940.0
2020-01-29 14:50:00,216.39,216.39,215.78,215.92,15403.0,193.4119,193.4119,192.8667,192.9918,15403.0
2020-01-29 14:55:00,215.93,216.09,215.81,215.98,17909.0,193.0008,193.1438,192.8935,193.0455,17909.0
2020-01-29 15:00:00,215.96,216.18,215.78,215.98,153638.0,193.0276,193.2242,192.8667,193.0455,153638.0
2020-01-29 15:05:00,216.0,216.2,215.89,216.07,25324.0,193.0633,193.2421,192.965,193.1259,25324.0
2020-01-29 15:10:00,216.05,216.13,215.89,215.98,69534.0,193.108,193.1795,192.965,193.0455,69534.0
2020-01-29 15:15:00,215.98,216.08,215.81,215.97,63798.0,193.0455,193.1348,192.8935,193.0365,63798.0
2020-01-29 15:20:00,215.97,216.3,215.88,216.26,32391.0,193.0365,193.3315,192.9561,193.2957,32391.0
2020-01-29 15:25:00,216.3,216.48,216.12,216.17,20552.0,193.3315,193.4924,193.1706,193.2153,20552.0
2020-01-29 15:30:00,216.11,216.11,215.93,215.95,31366.0,193.1616,193.1616,193.0008,193.0186,31366.0
2020-01-29 15:35:00,215.92,216.1,215.91,215.95,48581.0,192.9918,193.1527,192.9829,193.0186,48581.0
2020-01-29 15:40:00,215.95,216.06,215.84,215.98,37741.0,193.0186,193.117,192.9203,193.0455,37741.0
2020-01-29 15:45:00,215.98,216.01,215.82,215.84,50124.0,193.0455,193.0723,192.9024,192.9203,50124.0
2020-01-29 15:50:00,215.86,215.93,215.18,215.18,55231.0,192.9382,193.0008,192.3304,192.3304,55231.0
2020-01-29 15:55:00,215.19,215.32,214.83,214.93,93520.0,192.3393,192.4555,192.0176,192.107,93520.0
2020-01-30 09:30:00,212.19,214.15,211.86,213.3,46086.0,189.6579,191.4098,189.3629,190.65,46086.0
2020-01-30 09:35:00,213.65,213.65,211.54,212.02,21201.0,190.9629,190.9629,189.0769,189.506,21201.0
2020-01-30 09:40:00,211.83,214.13,211.83,213.92,29556.0,189.3361,191.3919,189.3361,191.2042,29556.0
2020-01-30 09:45:00,213.92,215.1,213.75,214.78,45707.0,191.2042,192.2589,191.0523,191.9729,45707.0
2020-01-30 09:50:00,214.76,214.82,213.94,214.42,17769.0,191.955,192.0086,191.2221,191.6511,17769.0
2020-01-30 09:55:00,214.28,214.71,213.94,214.42,20869.0,191.526,191.9103,191.2221,191.6511,20869.0
2020-01-30 10:00:00,214.42,214.67,213.95,213.97,19263.0,191.6511,191.8746,191.231,191.2489,19263.0
2020-01-30 10:05:00,214.04,214.51,213.92,214.48,14574.0,191.3115,191.7316,191.2042,191.7047,14574.0
2020-01-30 10:10:00,214.44,214.51,214.23,214.42,14559.0,191.669,191.7316,191.4813,191.6511,14559.0
2020-01-30 10:15:00,214.33,214.64,213.98,214.2,31722.0,191.5707,191.8477,191.2578,191.4545,31722.0
2020-01-30 10:20:00,214.16,214.2,213.41,214.03,35140.0,191.4187,191.4545,190.7484,191.3025,35140.0
2020-01-30 10:25:00,214.1,214.14,213.69,213.71,14978.0,191.3651,191.4008,190.9986,191.0165,14978.0
2020-01-30 10:30:00,213.59,213.8,213.46,213.59,10601.0,190.9092,191.0969,190.793,190.9092,10601.0
2020-01-30 10:35:00,213.62,213.64,213.27,213.4,11091.0,190.9361,190.9539,190.6232,190.7394,11091.0
2020-01-30 10:40:00,213.3,213.54,213.14,213.43,7750.0,190.65,190.8646,190.507,190.7662,7750.0
2020-01-30 10:45:00,213.47,213.47,213.09,213.29,8698.0,190.802,190.802,190.4623,190.6411,8698.0
2020-01-30 10:50:00,213.23,213.33,212.62,212.62,6442.0,190.5875,190.6769,190.0422,190.0422,6442.0
2020-01-30 10:55:00,212.62,212.72,212.29,212.62,9744.0,190.0422,190.1316,189.7473,190.0422,9744.0
2020-01-30 11:00:00,212.59,213.12,212.58,212.71,12162.0,190.0154,190.4892,190.0065,190.1227,12162.0
2020-01-30 11:05:00,212.76,213.01,212.72,212.89,7111.0,190.1674,190.3908,190.1316,190.2836,7111.0
2020-01-30 11:10:00,212.85,213.35,212.85,213.31,8715.0,190.2478,190.6947,190.2478,190.659,8715.0
2020-01-30 11:15:00,213.34,213.56,213.21,213.56,11309.0,190.6858,190.8824,190.5696,190.8824,11309.0
2020-01-30 11:20:00,213.55,213.93,213.36,213.87,7138.0,190.8735,191.2131,190.7037,191.1595,7138.0
2020-01-30 11:25:00,213.95,214.38,213.95,214.35,7808.0,191.231,191.6154,191.231,191.5885,7808.0
2020-01-30 11:30:00,214.36,214.37,214.13,214.2,10967.0,191.5975,191.6064,191.3919,191.4545,10967.0
2020-01-30 11:35:00,214.23,214.57,214.23,214.38,6271.0,191.4813,191.7852,191.4813,191.6154,6271.0
2020-01-30 11:40:00,214.37,214.52,213.97,213.99,21578.0,191.6064,191.7405,191.2489,191.2668,21578.0
2020-01-30 11:45:00,214.01,214.4,213.98,214.36,5800.0,191.2846,191.6332,191.2578,191.5975,5800.0
2020-01-30 11:50:00,214.32,214.5,214.32,214.44,20295.0,191.5617,191.7226,191.5617,191.669,20295.0
2020-01-30 11:55:00,214.41,214.45,214.11,214.18,5896.0,191.6422,191.6779,191.374,191.4366,5896.0
2020-01-30 12:00:00,214.09,214.2,213.89,214.05,10158.0,191.3561,191.4545,191.1774,191.3204,10158.0
2020-01-30 12:05:00,214.04,214.19,213.92,214.01,2600.0,191.3115,191.4455,191.2042,191.2846,2600.0
2020-01-30 12:10:00,213.9,213.94,213.61,213.66,14561.0,191.1863,191.2221,190.9271,190.9718,14561.0
2020-01-30 12:15:00,213.68,213.82,213.63,213.63,7518.0,190.9897,191.1148,190.945,190.945,7518.0
2020-01-30 12:20:00,213.62,213.75,213.56,213.57,6788.0,190.9361,191.0523,190.8824,190.8914,6788.0
2020-01-30 12:25:00,213.61,213.61,213.06,213.13,3850.0,190.9271,190.9271,190.4355,190.4981,3850.0
2020-01-30 12:30:00,213.1,213.18,212.6,212.61,18089.0,190.4713,190.5428,190.0244,190.0333,18089.0
2020-01-30 12:35:00,212.61,212.77,212.11,212.2,23280.0,190.0333,190.1763,189.5864,189.6668,23280.0
2020-01-30 12:40:00,212.27,212.44,212.17,212.27,7422.0,189.7294,189.8814,189.64,189.7294,7422.0
2020-01-30 12:45:00,212.24,212.42,212.17,212.37,7922.0,189.7026,189.8635,189.64,189.8188,7922.0
2020-01-30 12:50:00,212.41,212.57,212.34,212.42,10530.0,189.8545,189.9976,189.792,189.8635,10530.0
2020-01-30 12:55:00,212.42,212.43,212.27,212.27,5730.0,189.8635,189.8724,189.7294,189.7294,5730.0
2020-01-30 13:00:00,212.27,212.53,212.27,212.4,20609.0,189.7294,189.9618,189.7294,189.8456,20609.0
2020-01-30 13:05:00,212.38,212.39,212.05,212.07,9674.0,189.8277,189.8367,189.5328,189.5506,9674.0
2020-01-30 13:10:00,212.01,212.29,212.01,212.19,10110.0,189.497,189.7473,189.497,189.6579,10110.0
2020-01-30 13:15:00,212.24,212.35,212.02,212.12,6884.0,189.7026,189.8009,189.506,189.5953,6884.0
2020-01-30 13:20:00,212.03,212.52,212.02,212.38,26676.0,189.5149,189.9529,189.506,189.8277,26676.0
2020-01-30 13:25:00,212.41,212.57,212.31,212.44,12128.0,189.8545,189.9976,189.7652,189.8814,12128.0
2020-01-30 13:30:00,212.5,212.78,212.24,212.74,15428.0,189.935,190.1853,189.7026,190.1495,15428.0
2020-01-30 13:35:00,212.74,213.06,212.73,212.88,24576.0,190.1495,190.4355,190.1406,190.2746,24576.0
2020-01-30 13:40:00,212.91,212.96,212.75,212.85,12131.0,190.3015,190.3461,190.1584,190.2478,12131.0
2020-01-30 13:45:00,212.85,212.96,212.82,212.83,9991.0,190.2478,190.3461,190.221,190.2299,9991.0
2020-01-30 13:50:00,212.83,213.02,212.81,213.02,6479.0,190.2299,190.3998,190.2121,190.3998,6479.0
2020-01-30 13:55:00,212.95,213.17,212.83,213.17,7702.0,190.3372,190.5338,190.2299,190.5338,7702.0
2020-01-30 14:00:00,213.23,213.43,213.19,213.4,6584.0,190.5875,190.7662,190.5517,190.7394,6584.0
2020-01-30 14:05:00,213.43,213.7,213.37,213.7,7396.0,190.7662,191.0076,190.7126,191.0076,7396.0
2020-01-30 14:10:00,213.74,214.0,213.74,213.95,10498.0,191.0433,191.2757,191.0433,191.231,10498.0
2020-01-30 14:15:00,213.96,214.02,213.65,213.76,25368.0,191.24,191.2936,190.9629,191.0612,25368.0
2020-01-30 14:20:00,213.77,214.0,213.77,213.84,7494.0,191.0701,191.2757,191.0701,191.1327,7494.0
2020-01-30 14:25:00,213.88,213.97,213.78,213.78,4800.0,191.1684,191.2489,191.0791,191.0791,4800.0
2020-01-30 14:30:00,213.75,213.87,213.63,213.64,6528.0,191.0523,191.1595,190.945,190.9539,6528.0
2020-01-30 14:35:00,213.62,213.68,213.51,213.6,6327.0,190.9361,190.9897,190.8377,190.9182,6327.0
2020-01-30 14:40:00,213.58,214.25,212.87,213.03,30668.0,190.9003,191.4992,190.2657,190.4087,30668.0
2020-01-30 14:45:00,212.98,213.75,212.86,213.75,9628.0,190.364,191.0523,190.2568,191.0523,9628.0
2020-01-30 14:50:00,213.86,213.95,213.56,213.84,7178.0,191.1506,191.231,190.8824,191.1327,7178.0
2020-01-30 14:55:00,213.95,214.23,213.9,213.95,18901.0,191.231,191.4813,191.1863,191.231,18901.0
2020-01-30 15:00:00,214.06,214.15,213.92,214.06,21488.0,191.3293,191.4098,191.2042,191.3293,21488.0
2020-01-30 15:05:00,214.07,214.07,213.59,213.68,7116.0,191.3383,191.3383,190.9092,190.9897,7116.0
2020-01-30 15:10:00,213.69,213.8,213.62,213.62,9300.0,190.9986,191.0969,190.9361,190.9361,9300.0
2020-01-30 15:15:00,213.71,214.16,213.61,214.01,14807.0,191.0165,191.4187,190.9271,191.2846,14807.0
2020-01-30 15:20:00,214.01,214.06,213.72,213.83,38464.0,191.2846,191.3293,191.0254,191.1238,38464.0
2020-01-30 15:25:00,213.86,213.97,213.57,213.7,25197.0,191.1506,191.2489,190.8914,191.0076,25197.0
2020-01-30 15:30:00,213.7,213.96,213.35,213.36,34684.0,191.0076,191.24,190.6947,190.7037,34684.0
2020-01-30 15:35:00,213.4,213.86,213.4,213.75,25748.0,190.7394,191.1506,190.7394,191.0523,25748.0
2020-01-30 15:40:00,213.76,214.39,213.65,214.34,23366.0,191.0612,191.6243,190.9629,191.5796,23366.0
2020-01-30 15:45:00,214.34,215.0,214.33,214.87,27518.0,191.5796,192.1695,191.5707,192.0533,27518.0
2020-01-30 15:50:00,214.82,214.96,214.42,214.43,43749.0,192.0086,192.1338,191.6511,191.66,43749.0
2020-01-30 15:55:00,214.48,214.85,214.42,214.7,101219.0,191.7047,192.0354,191.6511,191.9014,101219.0
2020-01-31 09:30:00,212.26,212.75,211.84,212.5,33292.0,189.7205,190.1584,189.3451,189.935,33292.0
2020-01-31 09:35:00,212.55,212.55,211.35,212.43,5417.0,189.9797,189.9797,188.9071,189.8724,5417.0
2020-01-31 09:40:00,212.31,212.32,211.73,211.88,5267.0,189.7652,189.7741,189.2468,189.3808,5267.0
2020-01-31 09:45:00,211.78,211.95,211.4,211.67,9744.0,189.2914,189.4434,188.9518,189.1931,9744.0
2020-01-31 09:50:00,211.63,211.71,211.07,211.41,14269.0,189.1574,189.2289,188.6568,188.9607,14269.0
2020-01-31 09:55:00,211.35,211.6,211.0,211.0,19623.0,188.9071,189.1306,188.5943,188.5943,19623.0
2020-01-31 10:00:00,211.02,211.02,210.14,210.28,19848.0,188.6121,188.6121,187.8256,187.9507,19848.0
2020-01-31 10:05:00,210.32,210.32,209.75,209.91,13524.0,187.9865,187.9865,187.477,187.62,13524.0
2020-01-31 10:10:00,209.9,210.15,209.79,209.85,9433.0,187.6111,187.8345,187.5128,187.5664,9433.0
2020-01-31 10:15:00,209.87,209.99,209.62,209.95,8846.0,187.5843,187.6915,187.3608,187.6558,8846.0
2020-01-31 10:20:00,209.85,210.54,209.85,210.53,19242.0,187.5664,188.1831,187.5664,188.1742,19242.0
2020-01-31 10:25:00,210.46,210.5,209.84,209.86,23823.0,188.1116,188.1474,187.5574,187.5753,23823.0
2020-01-31 10:30:00,209.78,210.04,209.61,210.04,12265.0,187.5038,187.7362,187.3519,187.7362,12265.0
2020-01-31 10:35:00,209.95,209.99,209.31,209.34,30669.0,187.6558,187.6915,187.0837,187.1105,30669.0
2020-01-31 10:40:00,209.27,209.79,209.26,209.62,21579.0,187.048,187.5128,187.039,187.3608,21579.0
2020-01-31 10:45:00,209.68,209.73,209.47,209.52,28647.0,187.4144,187.4591,187.2267,187.2714,28647.0
2020-01-31 10:50:00,209.55,209.55,209.04,209.2,28604.0,187.2982,187.2982,186.8424,186.9854,28604.0
2020-01-31 10:55:00,209.25,209.56,209.25,209.52,6576.0,187.0301,187.3072,187.0301,187.2714,6576.0
2020-01-31 11:00:00,209.49,210.08,209.44,209.74,18431.0,187.2446,187.772,187.1999,187.4681,18431.0
2020-01-31 11:05:00,209.75,209.94,209.61,209.88,14056.0,187.477,187.6468,187.3519,187.5932,14056.0
2020-01-31 11:10:00,209.88,210.35,209.88,210.03,19569.0,187.5932,188.0133,187.5932,187.7273,19569.0
2020-01-31 11:15:00,209.86,210.39,209.51,210.26,9922.0,187.5753,188.049,187.2625,187.9329,9922.0
2020-01-31 11:20:00,210.18,210.45,210.18,210.28,11611.0,187.8613,188.1027,187.8613,187.9507,11611.0
2020-01-31 11:25:00,210.23,210.24,209.51,209.51,10001.0,187.906,187.915,187.2625,187.2625,10001.0
2020-01-31 11:30:00,209.53,209.59,208.9,209.37,37334.0,187.2804,187.334,186.7173,187.1374,37334.0
2020-01-31 11:35:00,209.37,209.77,209.18,209.32,11705.0,187.1374,187.4949,186.9675,187.0927,11705.0
2020-01-31 11:40:00,209.54,209.58,209.0,209.3,33525.0,187.2893,187.3251,186.8066,187.0748,33525.0
2020-01-31 11:45:00,209.31,209.98,209.31,209.98,15113.0,187.0837,187.6826,187.0837,187.6826,15113.0
2020-01-31 11:50:00,209.99,209.99,209.7,209.96,9668.0,187.6915,187.6915,187.4323,187.6647,9668.0
2020-01-31 11:55:00,209.97,210.16,209.75,209.81,11826.0,187.6736,187.8435,187.477,187.5306,11826.0
2020-01-31 12:00:00,209.72,210.02,209.72,209.94,7441.0,187.4502,187.7183,187.4502,187.6468,7441.0
2020-01-31 12:05:00,209.89,209.9,209.66,209.72,7379.0,187.6021,187.6111,187.3966,187.4502,7379.0
2020-01-31 12:10:00,209.78,209.8,209.37,209.38,5898.0,187.5038,187.5217,187.1374,187.1463,5898.0
2020-01-31 12:15:00,209.36,209.36,209.06,209.12,8558.0,187.1284,187.1284,186.8603,186.9139,8558.0
2020-01-31 12:20:00,209.24,209.26,208.93,208.94,11367.0,187.0212,187.039,186.7441,186.753,11367.0
2020-01-31 12:25:00,208.94,209.5,208.9,209.45,4194.0,186.753,187.2536,186.7173,187.2089,4194.0
2020-01-31 12:30:00,209.5,209.67,209.21,209.22,24563.0,187.2536,187.4055,186.9943,187.0033,24563.0
2020-01-31 12:35:00,209.16,209.19,208.8,208.96,5218.0,186.9497,186.9765,186.6279,186.7709,5218.0
2020-01-31 12:40:00,208.83,209.05,208.77,208.94,28107.0,186.6547,186.8513,186.6011,186.753,28107.0
2020-01-31 12:45:00,208.94,209.01,208.7,208.86,8948.0,186.753,186.8156,186.5385,186.6815,8948.0
2020-01-31 12:50:00,208.87,208.87,208.54,208.54,42896.0,186.6905,186.6905,186.3955,186.3955,42896.0
2020-01-31 12:55:00,208.62,208.77,208.5,208.62,10768.0,186.467,186.6011,186.3597,186.467,10768.0
2020-01-31 13:00:00,208.62,208.84,208.4,208.66,11855.0,186.467,186.6636,186.2704,186.5028,11855.0
2020-01-31 13:05:00,208.6,208.73,208.48,208.55,7304.0,186.4491,186.5653,186.3419,186.4044,7304.0
2020-01-31 13:10:00,208.53,208.56,208.14,208.14,5268.0,186.3866,186.4134,186.038,186.038,5268.0
2020-01-31 13:15:00,208.17,208.21,207.61,207.61,27771.0,186.0648,186.1005,185.5642,185.5642,27771.0
2020-01-31 13:20:00,207.59,208.12,207.52,208.08,11937.0,185.5464,186.0201,185.4838,185.9843,11937.0
2020-01-31 13:25:00,208.01,208.02,207.74,208.01,3944.0,185.9218,185.9307,185.6804,185.9218,3944.0
2020-01-31 13:30:00,207.93,207.93,207.59,207.8,6764.0,185.8503,185.8503,185.5464,185.7341,6764.0
2020-01-31 13:35:00,207.8,207.88,207.69,207.86,81760.0,185.7341,185.8056,185.6358,185.7877,81760.0
2020-01-31 13:40:00,207.94,208.1,207.78,207.93,6393.0,185.8592,186.0022,185.7162,185.8503,6393.0
2020-01-31 13:45:00,207.94,208.25,207.81,208.25,10935.0,185.8592,186.1363,185.743,186.1363,10935.0
2020-01-31 13:50:00,208.25,208.5,208.02,208.42,11676.0,186.1363,186.3597,185.9307,186.2882,11676.0
2020-01-31 13:55:00,208.51,208.88,208.21,208.82,7503.0,186.3687,186.6994,186.1005,186.6458,7503.0
2020-01-31 14:00:00,208.81,209.07,208.47,209.07,17737.0,186.6368,186.8692,186.3329,186.8692,17737.0
2020-01-31 14:05:00,208.95,209.27,208.79,208.84,31052.0,186.762,187.048,186.6189,186.6636,31052.0
2020-01-31 14:10:00,208.89,208.98,208.85,208.87,6644.0,186.7083,186.7888,186.6726,186.6905,6644.0
2020-01-31 14:15:00,208.9,209.22,208.88,209.22,5240.0,186.7173,187.0033,186.6994,187.0033,5240.0
2020-01-31 14:20:00,209.15,209.15,208.6,208.63,11217.0,186.9407,186.9407,186.4491,186.4759,11217.0
2020-01-31 14:25:00,208.69,208.81,208.61,208.77,4227.0,186.5296,186.6368,186.4581,186.6011,4227.0
2020-01-31 14:30:00,208.68,209.39,208.68,209.18,9514.0,186.5206,187.1552,186.5206,186.9675,9514.0
2020-01-31 14:35:00,209.19,209.27,208.91,209.01,15618.0,186.9765,187.048,186.7262,186.8156,15618.0
2020-01-31 14:40:00,209.1,209.17,208.44,208.47,36713.0,186.896,186.9586,186.3061,186.3329,36713.0
2020-01-31 14:45:00,208.4,208.84,208.4,208.73,9086.0,186.2704,186.6636,186.2704,186.5653,9086.0
2020-01-31 14:50:00,208.71,209.09,208.71,208.97,9409.0,186.5474,186.8871,186.5474,186.7798,9409.0
2020-01-31 14:55:00,208.97,209.29,208.97,209.2,19003.0,186.7798,187.0659,186.7798,186.9854,19003.0
2020-01-31 15:00:00,209.19,209.28,208.88,208.95,14301.0,186.9765,187.0569,186.6994,186.762,14301.0
2020-01-31 15:05:00,208.92,208.94,208.62,208.64,9713.0,186.7351,186.753,186.467,186.4849,9713.0
2020-01-31 15:10:00,208.67,208.72,208.37,208.39,11560.0,186.5117,186.5564,186.2435,186.2614,11560.0
2020-01-31 15:15:00,208.43,208.71,208.37,208.63,7888.0,186.2972,186.5474,186.2435,186.4759,7888.0
2020-01-31 15:20:00,208.57,208.96,208.46,208.91,10361.0,186.4223,186.7709,186.324,186.7262,10361.0
2020-01-31 15:25:00,208.87,208.88,208.42,208.47,19212.0,186.6905,186.6994,186.2882,186.3329,19212.0
2020-01-31 15:30:00,208.49,208.61,208.34,208.55,11162.0,186.3508,186.4581,186.2167,186.4044,11162.0
2020-01-31 15:35:00,208.6,208.92,208.53,208.71,16315.0,186.4491,186.7351,186.3866,186.5474,16315.0
2020-01-31 15:40:00,208.74,208.84,208.25,208.44,49538.0,186.5743,186.6636,186.1363,186.3061,49538.0
2020-01-31 15:45:00,208.43,208.58,207.96,207.96,30687.0,186.2972,186.4312,185.8771,185.8771,30687.0
2020-01-31 15:50:00,207.99,208.4,207.95,208.25,50618.0,185.9039,186.2704,185.8681,186.1363,50618.0
2020-01-31 15:55:00,208.25,208.47,207.96,208.21,120299.0,186.1363,186.3329,185.8771,186.1005,120299.0
2020-02-03 09:30:00,209.92,210.4,208.58,208.97,20040.0,187.629,188.058,186.4312,186.7798,20040.0
2020-02-03 09:35:00,208.98,209.24,207.7,208.78,21688.0,186.7888,187.0212,185.6447,186.61,21688.0
2020-02-03 09:40:00,208.69,208.79,208.11,208.43,18968.0,186.5296,186.6189,186.0112,186.2972,18968.0
2020-02-03 09:45:00,208.46,209.1,208.4,208.61,13851.0,186.324,186.896,186.2704,186.4581,13851.0
2020-02-03 09:50:00,208.74,208.75,207.97,208.39,18681.0,186.5743,186.5832,185.886,186.2614,18681.0
2020-02-03 09:55:00,208.27,208.6,208.14,208.17,11873.0,186.1542,186.4491,186.038,186.0648,11873.0
2020-02-03 10:00:00,208.23,209.59,208.23,209.31,32058.0,186.1184,187.334,186.1184,187.0837,32058.0
2020-02-03 10:05:00,209.29,209.29,208.32,208.54,18200.0,187.0659,187.0659,186.1989,186.3955,18200.0
2020-02-03 10:10:00,208.65,208.8,208.23,208.6,11804.0,186.4938,186.6279,186.1184,186.4491,11804.0
2020-02-03 10:15:00,208.47,208.7,208.13,208.13,24285.0,186.3329,186.5385,186.029,186.029,24285.0
2020-02-03 10:20:00,208.04,208.5,207.92,208.27,24504.0,185.9486,186.3597,185.8413,186.1542,24504.0
2020-02-03 10:25:00,208.34,209.1,208.33,209.07,26477.0,186.2167,186.896,186.2078,186.8692,26477.0
2020-02-03 10:30:00,209.03,209.03,208.51,208.79,10174.0,186.8335,186.8335,186.3687,186.6189,10174.0
2020-02-03 10:35:00,208.75,209.1,208.67,208.76,14689.0,186.5832,186.896,186.5117,186.5921,14689.0
2020-02-03 10:40:00,208.69,208.69,208.34,208.42,11346.0,186.5296,186.5296,186.2167,186.2882,11346.0
2020-02-03 10:45:00,208.49,208.63,208.21,208.23,10790.0,186.3508,186.4759,186.1005,186.1184,10790.0
2020-02-03 10:50:00,208.19,208.41,208.01,208.1,13122.0,186.0827,186.2793,185.9218,186.0022,13122.0
2020-02-03 10:55:00,208.09,208.17,208.02,208.08,5946.0,185.9933,186.0648,185.9307,185.9843,5946.0
2020-02-03 11:00:00,208.11,208.37,208.07,208.24,35670.0,186.0112,186.2435,185.9754,186.1274,35670.0
2020-02-03 11:05:00,208.29,208.59,208.24,208.59,8176.0,186.172,186.4402,186.1274,186.4402,8176.0
2020-02-03 11:10:00,208.59,208.8,208.53,208.61,20539.0,186.4402,186.6279,186.3866,186.4581,20539.0
2020-02-03 11:15:00,208.66,208.73,208.13,208.37,14762.0,186.5028,186.5653,186.029,186.2435,14762.0
2020-02-03 11:20:00,208.38,208.52,208.25,208.27,8181.0,186.2525,186.3776,186.1363,186.1542,8181.0
2020-02-03 11:25:00,208.25,208.34,208.0,208.01,11743.0,186.1363,186.2167,185.9128,185.9218,11743.0
2020-02-03 11:30:00,208.03,208.11,207.51,207.82,14055.0,185.9397,186.0112,185.4749,185.7519,14055.0
2020-02-03 11:35:00,207.79,207.85,207.57,207.71,4534.0,185.7251,185.7788,185.5285,185.6536,4534.0
2020-02-03 11:40:00,207.62,207.67,207.06,207.28,10633.0,185.5732,185.6179,185.0727,185.2693,10633.0
2020-02-03 11:45:00,207.21,207.49,207.21,207.33,5748.0,185.2067,185.457,185.2067,185.314,5748.0
2020-02-03 11:50:00,207.28,207.55,207.18,207.55,5564.0,185.2693,185.5106,185.1799,185.5106,5564.0
2020-02-03 11:55:00,207.55,207.79,207.54,207.79,6436.0,185.5106,185.7251,185.5017,185.7251,6436.0
2020-02-03 12:00:00,207.82,207.94,207.64,207.94,7259.0,185.7519,185.8592,185.5911,185.8592,7259.0
2020-02-03 12:05:00,207.9,208.0,207.57,207.78,18220.0,185.8235,185.9128,185.5285,185.7162,18220.0
2020-02-03 12:10:00,207.73,208.17,207.7,208.17,35319.0,185.6715,186.0648,185.6447,186.0648,35319.0
2020-02-03 12:15:00,208.12,208.44,208.1,208.4,17770.0,186.0201,186.3061,186.0022,186.2704,17770.0
2020-02-03 12:20:00,208.39,208.74,208.39,208.72,9314.0,186.2614,186.5743,186.2614,186.5564,9314.0
2020-02-03 12:25:00,208.71,208.86,208.64,208.64,13107.0,186.5474,186.6815,186.4849,186.4849,13107.0
2020-02-03 12:30:00,208.68,208.68,208.29,208.46,9434.0,186.5206,186.5206,186.172,186.324,9434.0
2020-02-03 12:35:00,208.51,208.65,208.44,208.46,26308.0,186.3687,186.4938,186.3061,186.324,26308.0
2020-02-03 12:40:00,208.42,208.66,208.4,208.44,17448.0,186.2882,186.5028,186.2704,186.3061,17448.0
2020-02-03 12:45:00,208.44,208.46,208.26,208.4,9745.0,186.3061,186.324,186.1452,186.2704,9745.0
2020-02-03 12:50:00,208.39,208.55,208.24,208.52,32784.0,186.2614,186.4044,186.1274,186.3776,32784.0
2020-02-03 12:55:00,208.5,208.53,208.19,208.37,11371.0,186.3597,186.3866,186.0827,186.2435,11371.0
2020-02-03 13:00:00,208.37,208.49,208.21,208.49,4910.0,186.2435,186.3508,186.1005,186.3508,4910.0
2020-02-03 13:05:00,208.47,208.47,208.16,208.22,8607.0,186.3329,186.3329,186.0558,186.1095,8607.0
2020-02-03 13:10:00,208.24,208.33,207.85,207.88,8796.0,186.1274,186.2078,185.7788,185.8056,8796.0
2020-02-03 13:15:00,207.86,208.25,207.85,208.23,4427.0,185.7877,186.1363,185.7788,186.1184,4427.0
2020-02-03 13:20:00,208.17,208.38,208.16,208.29,6661.0,186.0648,186.2525,186.0558,186.172,6661.0
2020-02-03 13:25:00,208.29,208.37,207.98,207.98,5245.0,186.172,186.2435,185.895,185.895,5245.0
2020-02-03 13:30:00,208.05,208.22,207.65,207.87,13260.0,185.9575,186.1095,185.6,185.7966,13260.0
2020-02-03 13:35:00,208.16,208.25,208.04,208.24,4367.0,186.0558,186.1363,185.9486,186.1274,4367.0
2020-02-03 13:40:00,208.17,208.37,208.17,208.28,3833.0,186.0648,186.2435,186.0648,186.1631,3833.0
2020-02-03 13:45:00,208.26,208.3,208.05,208.19,15105.0,186.1452,186.181,185.9575,186.0827,15105.0
2020-02-03 13:50:00,208.17,208.18,207.83,208.15,12524.0,186.0648,186.0737,185.7609,186.0469,12524.0
2020-02-03 13:55:00,208.19,208.35,208.09,208.14,5987.0,186.0827,186.2257,185.9933,186.038,5987.0
2020-02-03 14:00:00,208.14,208.14,207.9,207.93,7424.0,186.038,186.038,185.8235,185.8503,7424.0
2020-02-03 14:05:00,207.91,207.93,207.84,207.84,6700.0,185.8324,185.8503,185.7698,185.7698,6700.0
2020-02-03 14:10:00,207.78,207.89,207.67,207.7,5827.0,185.7162,185.8145,185.6179,185.6447,5827.0
2020-02-03 14:15:00,207.65,207.79,207.62,207.69,5106.0,185.6,185.7251,185.5732,185.6358,5106.0
2020-02-03 14:20:00,207.75,207.95,207.74,207.76,8542.0,185.6894,185.8681,185.6804,185.6983,8542.0
2020-02-03 14:25:00,207.78,207.8,207.62,207.75,8188.0,185.7162,185.7341,185.5732,185.6894,8188.0
2020-02-03 14:30:00,207.75,207.8,207.39,207.4,9351.0,185.6894,185.7341,185.3676,185.3765,9351.0
2020-02-03 14:35:00,207.42,207.81,207.4,207.77,9943.0,185.3944,185.743,185.3765,185.7073,9943.0
2020-02-03 14:40:00,207.72,207.94,207.59,207.89,7851.0,185.6626,185.8592,185.5464,185.8145,7851.0
2020-02-03 14:45:00,207.84,208.12,207.84,208.12,9253.0,185.7698,186.0201,185.7698,186.0201,9253.0
2020-02-03 14:50:00,208.08,208.09,207.84,207.86,14319.0,185.9843,185.9933,185.7698,185.7877,14319.0
2020-02-03 14:55:00,207.86,207.95,207.62,207.62,17021.0,185.7877,185.8681,185.5732,185.5732,17021.0
2020-02-03 15:00:00,207.66,207.78,207.54,207.78,7215.0,185.6089,185.7162,185.5017,185.7162,7215.0
2020-02-03 15:05:00,207.8,207.86,207.69,207.73,6529.0,185.7341,185.7877,185.6358,185.6715,6529.0
2020-02-03 15:10:00,207.72,207.72,207.37,207.38,7185.0,185.6626,185.6626,185.3497,185.3587,7185.0
2020-02-03 15:15:00,207.4,207.44,207.18,207.33,17979.0,185.3765,185.4123,185.1799,185.314,17979.0
2020-02-03 15:20:00,207.33,207.47,207.19,207.3,10575.0,185.314,185.4391,185.1888,185.2872,10575.0
2020-02-03 15:25:00,207.29,207.42,207.18,207.42,14574.0,185.2782,185.3944,185.1799,185.3944,14574.0
2020-02-03 15:30:00,207.45,208.03,207.36,208.03,21887.0,185.4212,185.9397,185.3408,185.9397,21887.0
2020-02-03 15:35:00,208.0,208.0,207.73,207.8,29310.0,185.9128,185.9128,185.6715,185.7341,29310.0
2020-02-03 15:40:00,207.78,207.8,207.25,207.25,22428.0,185.7162,185.7341,185.2425,185.2425,22428.0
2020-02-03 15:45:00,207.14,207.21,206.73,206.73,32523.0,185.1442,185.2067,184.7777,184.7777,32523.0
2020-02-03 15:50:00,206.75,207.25,206.73,207.19,48755.0,184.7956,185.2425,184.7777,185.1888,48755.0
2020-02-03 15:55:00,207.16,207.25,206.81,206.99,118358.0,185.162,185.2425,184.8492,185.0101,118358.0
2020-02-04 09:30:00,209.44,211.97,209.2,211.23,144623.0,187.1999,189.4613,186.9854,188.7998,144623.0
2020-02-04 09:35:00,211.27,213.27,211.14,211.81,66066.0,188.8356,190.6232,188.7194,189.3183,66066.0
2020-02-04 09:40:00,211.81,212.33,210.88,210.89,19086.0,189.3183,189.783,188.487,188.496,19086.0
2020-02-04 09:45:00,211.03,212.77,210.92,212.32,47736.0,188.6211,190.1763,188.5228,189.7741,47736.0
2020-02-04 09:50:00,212.15,212.33,211.61,212.13,22112.0,189.6222,189.783,189.1395,189.6043,22112.0
2020-02-04 09:55:00,212.21,212.53,211.92,212.06,30480.0,189.6758,189.9618,189.4166,189.5417,30480.0
2020-02-04 10:00:00,211.95,212.86,211.76,212.41,38769.0,189.4434,190.2568,189.2736,189.8545,38769.0
2020-02-04 10:05:00,212.4,212.67,211.71,211.92,26758.0,189.8456,190.0869,189.2289,189.4166,26758.0
2020-02-04 10:10:00,211.87,212.06,211.06,211.33,22406.0,189.3719,189.5417,188.6479,188.8892,22406.0
2020-02-04 10:15:00,211.34,212.17,211.34,212.04,10611.0,188.8982,189.64,188.8982,189.5238,10611.0
2020-02-04 10:20:00,212.09,212.26,211.89,212.11,58054.0,189.5685,189.7205,189.3898,189.5864,58054.0
2020-02-04 10:25:00,212.06,212.57,212.01,212.56,53160.0,189.5417,189.9976,189.497,189.9886,53160.0
2020-02-04 10:30:00,212.53,212.66,212.4,212.52,14990.0,189.9618,190.078,189.8456,189.9529,14990.0
2020-02-04 10:35:00,212.55,213.14,212.41,212.8,73594.0,189.9797,190.507,189.8545,190.2031,73594.0
2020-02-04 10:40:00,212.86,212.87,212.66,212.8,22649.0,190.2568,190.2657,190.078,190.2031,22649.0
2020-02-04 10:45:00,212.81,212.92,212.62,212.92,14069.0,190.2121,190.3104,190.0422,190.3104,14069.0
2020-02-04 10:50:00,212.91,213.12,212.74,212.75,19740.0,190.3015,190.4892,190.1495,190.1584,19740.0
2020-02-04 10:55:00,212.75,212.89,212.05,212.19,30979.0,190.1584,190.2836,189.5328,189.6579,30979.0
2020-02-04 11:00:00,212.2,212.53,212.0,212.5,10911.0,189.6668,189.9618,189.4881,189.935,10911.0
2020-02-04 11:05:00,212.49,212.61,212.34,212.55,10003.0,189.9261,190.0333,189.792,189.9797,10003.0
2020-02-04 11:10:00,212.49,212.81,212.48,212.68,14889.0,189.9261,190.2121,189.9171,190.0959,14889.0
2020-02-04 11:15:00,212.73,212.82,212.68,212.68,19050.0,190.1406,190.221,190.0959,190.0959,19050.0
2020-02-04 11:20:00,212.65,212.72,212.19,212.23,22551.0,190.0691,190.1316,189.6579,189.6937,22551.0
2020-02-04 11:25:00,212.2,212.54,211.89,212.21,42079.0,189.6668,189.9707,189.3898,189.6758,42079.0
2020-02-04 11:30:00,212.28,212.74,212.27,212.63,13040.0,189.7384,190.1495,189.7294,190.0512,13040.0
2020-02-04 11:35:00,212.64,212.71,212.44,212.56,12409.0,190.0601,190.1227,189.8814,189.9886,12409.0
2020-02-04 11:40:00,212.52,212.61,212.34,212.61,13968.0,189.9529,190.0333,189.792,190.0333,13968.0
2020-02-04 11:45:00,212.6,212.65,212.41,212.52,13415.0,190.0244,190.0691,189.8545,189.9529,13415.0
2020-02-04 11:50:00,212.53,212.74,212.42,212.52,19573.0,189.9618,190.1495,189.8635,189.9529,19573.0
2020-02-04 11:55:00,212.51,212.7,212.48,212.67,13931.0,189.9439,190.1138,189.9171,190.0869,13931.0
2020-02-04 12:00:00,212.68,212.7,212.46,212.49,26503.0,190.0959,190.1138,189.8992,189.9261,26503.0
2020-02-04 12:05:00,212.5,212.67,212.44,212.58,20170.0,189.935,190.0869,189.8814,190.0065,20170.0
2020-02-04 12:10:00,212.61,212.61,212.45,212.53,33328.0,190.0333,190.0333,189.8903,189.9618,33328.0
2020-02-04 12:15:00,212.53,212.91,212.52,212.66,20298.0,189.9618,190.3015,189.9529,190.078,20298.0
2020-02-04 12:20:00,212.65,212.86,212.63,212.78,27439.0,190.0691,190.2568,190.0512,190.1853,27439.0
2020-02-04 12:25:00,212.82,212.83,212.51,212.56,11033.0,190.221,190.2299,189.9439,189.9886,11033.0
2020-02-04 12:30:00,212.6,212.67,212.49,212.53,10201.0,190.0244,190.0869,189.9261,189.9618,10201.0
2020-02-04 12:35:00,212.53,212.58,211.98,212.22,27307.0,189.9618,190.0065,189.4702,189.6847,27307.0
2020-02-04 12:40:00,212.25,212.44,212.03,212.44,14254.0,189.7115,189.8814,189.5149,189.8814,14254.0
2020-02-04 12:45:00,212.5,212.52,212.36,212.46,8782.0,189.935,189.9529,189.8099,189.8992,8782.0
2020-02-04 12:50:00,212.43,212.65,212.37,212.57,13093.0,189.8724,190.0691,189.8188,189.9976,13093.0
2020-02-04 12:55:00,212.56,212.67,212.49,212.55,4937.0,189.9886,190.0869,189.9261,189.9797,4937.0
2020-02-04 13:00:00,212.57,212.76,212.57,212.66,9053.0,189.9976,190.1674,189.9976,190.078,9053.0
2020-02-04 13:05:00,212.63,212.66,212.38,212.45,40707.0,190.0512,190.078,189.8277,189.8903,40707.0
2020-02-04 13:10:00,212.45,212.58,212.44,212.58,9254.0,189.8903,190.0065,189.8814,190.0065,9254.0
2020-02-04 13:15:00,212.52,212.52,211.77,211.9,24738.0,189.9529,189.9529,189.2825,189.3987,24738.0
2020-02-04 13:20:00,211.87,212.03,211.81,211.96,10541.0,189.3719,189.5149,189.3183,189.4523,10541.0
2020-02-04 13:25:00,211.97,212.23,211.87,212.23,10014.0,189.4613,189.6937,189.3719,189.6937,10014.0
2020-02-04 13:30:00,212.21,212.29,211.79,212.06,16337.0,189.6758,189.7473,189.3004,189.5417,16337.0
2020-02-04 13:35:00,212.16,212.34,212.16,212.25,6665.0,189.6311,189.792,189.6311,189.7115,6665.0
2020-02-04 13:40:00,212.2,212.33,212.16,212.26,7480.0,189.6668,189.783,189.6311,189.7205,7480.0
2020-02-04 13:45:00,212.29,212.33,212.19,212.22,4202.0,189.7473,189.783,189.6579,189.6847,4202.0
2020-02-04 13:50:00,212.2,212.2,211.8,211.81,18142.0,189.6668,189.6668,189.3093,189.3183,18142.0
2020-02-04 13:55:00,211.81,211.84,211.66,211.71,44247.0,189.3183,189.3451,189.1842,189.2289,44247.0
2020-02-04 14:00:00,211.72,211.87,211.6,211.85,21700.0,189.2378,189.3719,189.1306,189.354,21700.0
2020-02-04 14:05:00,211.87,211.98,211.87,211.97,19353.0,189.3719,189.4702,189.3719,189.4613,19353.0
2020-02-04 14:10:00,211.99,212.12,211.98,212.01,19212.0,189.4791,189.5953,189.4702,189.497,19212.0
2020-02-04 14:15:00,212.01,212.03,211.9,211.93,13399.0,189.497,189.5149,189.3987,189.4255,13399.0
2020-02-04 14:20:00,211.93,212.01,211.81,211.81,14734.0,189.4255,189.497,189.3183,189.3183,14734.0
2020-02-04 14:25:00,211.81,211.86,211.79,211.84,8108.0,189.3183,189.3629,189.3004,189.3451,8108.0
2020-02-04 14:30:00,211.84,211.91,211.77,211.87,8652.0,189.3451,189.4076,189.2825,189.3719,8652.0
2020-02-04 14:35:00,211.9,212.1,211.9,212.1,11892.0,189.3987,189.5775,189.3987,189.5775,11892.0
2020-02-04 14:40:00,212.1,212.24,212.1,212.17,12596.0,189.5775,189.7026,189.5775,189.64,12596.0
2020-02-04 14:45:00,212.19,212.26,212.09,212.26,7751.0,189.6579,189.7205,189.5685,189.7205,7751.0
2020-02-04 14:50:00,212.24,212.26,211.9,211.96,19771.0,189.7026,189.7205,189.3987,189.4523,19771.0
2020-02-04 14:55:00,211.96,211.99,211.87,211.98,7669.0,189.4523,189.4791,189.3719,189.4702,7669.0
2020-02-04 15:00:00,211.93,211.93,211.71,211.83,12242.0,189.4255,189.4255,189.2289,189.3361,12242.0
2020-02-04 15:05:00,211.83,211.83,211.66,211.68,20259.0,189.3361,189.3361,189.1842,189.2021,20259.0
2020-02-04 15:10:00,211.64,211.73,211.5,211.5,11915.0,189.1663,189.2468,189.0412,189.0412,11915.0
2020-02-04 15:15:00,211.53,211.67,211.49,211.67,16998.0,189.068,189.1931,189.0322,189.1931,16998.0
2020-02-04 15:20:00,211.66,211.81,211.59,211.63,21694.0,189.1842,189.3183,189.1216,189.1574,21694.0
2020-02-04 15:25:00,211.66,211.74,211.61,211.61,9843.0,189.1842,189.2557,189.1395,189.1395,9843.0
2020-02-04 15:30:00,211.64,212.1,211.64,211.93,12127.0,189.1663,189.5775,189.1663,189.4255,12127.0
2020-02-04 15:35:00,211.92,212.19,211.86,211.98,14711.0,189.4166,189.6579,189.3629,189.4702,14711.0
2020-02-04 15:40:00,212.01,212.02,211.87,211.92,18706.0,189.497,189.506,189.3719,189.4166,18706.0
2020-02-04 15:45:00,211.9,212.04,211.79,211.9,24989.0,189.3987,189.5238,189.3004,189.3987,24989.0
2020-02-04 15:50:00,211.88,211.92,211.5,211.55,39470.0,189.3808,189.4166,189.0412,189.0859,39470.0
2020-02-04 15:55:00,211.45,211.91,211.37,211.84,75559.0,188.9965,189.4076,188.925,189.3451,75559.0
2020-02-05 09:30:00,214.87,214.95,213.27,213.6,55386.0,192.0533,192.1248,190.6232,190.9182,55386.0
2020-02-05 09:35:00,213.41,214.63,213.4,214.36,13341.0,190.7484,191.8388,190.7394,191.5975,13341.0
2020-02-05 09:40:00,214.62,214.62,213.82,213.85,25018.0,191.8299,191.8299,191.1148,191.1416,25018.0
2020-02-05 09:45:00,213.95,214.11,213.63,213.7,35431.0,191.231,191.374,190.945,191.0076,35431.0
2020-02-05 09:50:00,213.7,214.04,213.34,213.34,28045.0,191.0076,191.3115,190.6858,190.6858,28045.0
2020-02-05 09:55:00,213.22,213.81,213.17,213.73,15708.0,190.5785,191.1059,190.5338,191.0344,15708.0
2020-02-05 10:00:00,213.63,214.07,213.59,213.87,17096.0,190.945,191.3383,190.9092,191.1595,17096.0
2020-02-05 10:05:00,213.93,214.08,213.56,213.63,15077.0,191.2131,191.3472,190.8824,190.945,15077.0
2020-02-05 10:10:00,213.68,213.89,213.56,213.89,9266.0,190.9897,191.1774,190.8824,191.1774,9266.0
2020-02-05 10:15:00,213.91,214.05,213.68,213.91,31122.0,191.1953,191.3204,190.9897,191.1953,31122.0
2020-02-05 10:20:00,213.99,214.06,213.86,214.0,10620.0,191.2668,191.3293,191.1506,191.2757,10620.0
2020-02-05 10:25:00,214.0,214.06,213.31,213.55,19845.0,191.2757,191.3293,190.659,190.8735,19845.0
2020-02-05 10:30:00,213.52,213.88,213.35,213.84,9759.0,190.8467,191.1684,190.6947,191.1327,9759.0
2020-02-05 10:35:00,213.8,214.03,213.56,213.75,12827.0,191.0969,191.3025,190.8824,191.0523,12827.0
2020-02-05 10:40:00,213.74,214.03,213.54,214.03,6843.0,191.0433,191.3025,190.8646,191.3025,6843.0
2020-02-05 10:45:00,214.04,214.05,213.78,213.99,7199.0,191.3115,191.3204,191.0791,191.2668,7199.0
2020-02-05 10:50:00,214.0,214.15,213.85,214.0,19411.0,191.2757,191.4098,191.1416,191.2757,19411.0
2020-02-05 10:55:00,214.04,214.16,213.74,213.74,36091.0,191.3115,191.4187,191.0433,191.0433,36091.0
2020-02-05 11:00:00,213.74,213.75,213.29,213.57,22788.0,191.0433,191.0523,190.6411,190.8914,22788.0
2020-02-05 11:05:00,213.51,213.77,213.3,213.62,12221.0,190.8377,191.0701,190.65,190.9361,12221.0
2020-02-05 11:10:00,213.62,213.72,213.58,213.72,8224.0,190.9361,191.0254,190.9003,191.0254,8224.0
2020-02-05 11:15:00,213.75,213.75,213.41,213.52,8421.0,191.0523,191.0523,190.7484,190.8467,8421.0
2020-02-05 11:20:00,213.46,213.71,213.42,213.61,7458.0,190.793,191.0165,190.7573,190.9271,7458.0
2020-02-05 11:25:00,213.66,213.66,213.45,213.58,5645.0,190.9718,190.9718,190.7841,190.9003,5645.0
2020-02-05 11:30:00,213.55,213.7,213.45,213.45,4618.0,190.8735,191.0076,190.7841,190.7841,4618.0
2020-02-05 11:35:00,213.48,213.67,213.35,213.55,6142.0,190.8109,190.9807,190.6947,190.8735,6142.0
2020-02-05 11:40:00,213.46,213.54,213.31,213.44,5408.0,190.793,190.8646,190.659,190.7752,5408.0
2020-02-05 11:45:00,213.45,213.56,213.43,213.55,2773.0,190.7841,190.8824,190.7662,190.8735,2773.0
2020-02-05 11:50:00,213.53,213.6,213.41,213.43,6529.0,190.8556,190.9182,190.7484,190.7662,6529.0
2020-02-05 11:55:00,213.43,213.66,213.36,213.62,4166.0,190.7662,190.9718,190.7037,190.9361,4166.0
2020-02-05 12:00:00,213.56,213.56,213.28,213.29,3739.0,190.8824,190.8824,190.6322,190.6411,3739.0
2020-02-05 12:05:00,213.34,213.62,213.34,213.62,3950.0,190.6858,190.9361,190.6858,190.9361,3950.0
2020-02-05 12:10:00,213.63,213.63,213.52,213.52,2472.0,190.945,190.945,190.8467,190.8467,2472.0
2020-02-05 12:15:00,213.56,213.64,213.43,213.44,3904.0,190.8824,190.9539,190.7662,190.7752,3904.0
2020-02-05 12:20:00,213.4,213.54,213.4,213.54,4233.0,190.7394,190.8646,190.7394,190.8646,4233.0
2020-02-05 12:25:00,213.56,213.56,213.37,213.37,5758.0,190.8824,190.8824,190.7126,190.7126,5758.0
2020-02-05 12:30:00,213.36,213.57,213.31,213.55,4850.0,190.7037,190.8914,190.659,190.8735,4850.0
2020-02-05 12:35:00,213.55,213.64,213.55,213.64,4200.0,190.8735,190.9539,190.8735,190.9539,4200.0
2020-02-05 12:40:00,213.66,213.73,213.6,213.72,6481.0,190.9718,191.0344,190.9182,191.0254,6481.0
2020-02-05 12:45:00,213.74,213.93,213.74,213.9,5304.0,191.0433,191.2131,191.0433,191.1863,5304.0
2020-02-05 12:50:00,213.92,214.02,213.73,213.78,6102.0,191.2042,191.2936,191.0344,191.0791,6102.0
2020-02-05 12:55:00,213.8,213.94,213.8,213.94,4620.0,191.0969,191.2221,191.0969,191.2221,4620.0
2020-02-05 13:00:00,213.87,213.92,213.82,213.9,3183.0,191.1595,191.2042,191.1148,191.1863,3183.0
2020-02-05 13:05:00,213.92,213.97,213.72,213.8,6998.0,191.2042,191.2489,191.0254,191.0969,6998.0
2020-02-05 13:10:00,213.79,214.01,213.74,213.74,5044.0,191.088,191.2846,191.0433,191.0433,5044.0
2020-02-05 13:15:00,213.76,213.81,213.64,213.79,3489.0,191.0612,191.1059,190.9539,191.088,3489.0
2020-02-05 13:20:00,213.79,213.97,213.73,213.95,3974.0,191.088,191.2489,191.0344,191.231,3974.0
2020-02-05 13:25:00,213.97,214.01,213.8,213.84,4453.0,191.2489,191.2846,191.0969,191.1327,4453.0
2020-02-05 13:30:00,213.83,213.83,213.55,213.59,6820.0,191.1238,191.1238,190.8735,190.9092,6820.0
2020-02-05 13:35:00,213.61,213.87,213.61,213.87,4800.0,190.9271,191.1595,190.9271,191.1595,4800.0
2020-02-05 13:40:00,213.95,214.0,213.68,213.78,15509.0,191.231,191.2757,190.9897,191.0791,15509.0
2020-02-05 13:45:00,213.8,213.84,213.74,213.74,4860.0,191.0969,191.1327,191.0433,191.0433,4860.0
2020-02-05 13:50:00,213.74,213.82,213.7,213.75,11033.0,191.0433,191.1148,191.0076,191.0523,11033.0
2020-02-05 13:55:00,213.75,213.8,213.63,213.67,5100.0,191.0523,191.0969,190.945,190.9807,5100.0
2020-02-05 14:00:00,213.66,213.66,213.47,213.48,4224.0,190.9718,190.9718,190.802,190.8109,4224.0
2020-02-05 14:05:00,213.5,213.51,213.33,213.51,10881.0,190.8288,190.8377,190.6769,190.8377,10881.0
2020-02-05 14:10:00,213.5,213.66,213.5,213.62,4526.0,190.8288,190.9718,190.8288,190.9361,4526.0
2020-02-05 14:15:00,213.6,213.79,213.59,213.62,4624.0,190.9182,191.088,190.9092,190.9361,4624.0
2020-02-05 14:20:00,213.64,213.73,213.56,213.67,8124.0,190.9539,191.0344,190.8824,190.9807,8124.0
2020-02-05 14:25:00,213.7,213.71,213.5,213.5,8565.0,191.0076,191.0165,190.8288,190.8288,8565.0
2020-02-05 14:30:00,213.49,213.67,213.48,213.66,5398.0,190.8199,190.9807,190.8109,190.9718,5398.0
2020-02-05 14:35:00,213.62,213.73,213.62,213.64,3487.0,190.9361,191.0344,190.9361,190.9539,3487.0
2020-02-05 14:40:00,213.64,213.77,213.54,213.68,9804.0,190.9539,191.0701,190.8646,190.9897,9804.0
2020-02-05 14:45:00,213.68,213.7,213.49,213.61,4606.0,190.9897,191.0076,190.8199,190.9271,4606.0
2020-02-05 14:50:00,213.64,213.8,213.64,213.78,4956.0,190.9539,191.0969,190.9539,191.0791,4956.0
2020-02-05 14:55:00,213.8,213.81,213.68,213.69,7745.0,191.0969,191.1059,190.9897,190.9986,7745.0
2020-02-05 15:00:00,213.69,213.83,213.68,213.7,11861.0,190.9986,191.1238,190.9897,191.0076,11861.0
2020-02-05 15:05:00,213.72,213.82,213.67,213.79,15980.0,191.0254,191.1148,190.9807,191.088,15980.0
2020-02-05 15:10:00,213.75,213.82,213.69,213.77,12251.0,191.0523,191.1148,190.9986,191.0701,12251.0
2020-02-05 15:15:00,213.78,213.85,213.75,213.79,28733.0,191.0791,191.1416,191.0523,191.088,28733.0
2020-02-05 15:20:00,213.81,213.95,213.78,213.93,28028.0,191.1059,191.231,191.0791,191.2131,28028.0
2020-02-05 15:25:00,213.95,213.95,213.62,213.62,17063.0,191.231,191.231,190.9361,190.9361,17063.0
2020-02-05 15:30:00,213.62,213.71,213.46,213.59,13893.0,190.9361,191.0165,190.793,190.9092,13893.0
2020-02-05 15:35:00,213.58,213.76,213.37,213.4,12734.0,190.9003,191.0612,190.7126,190.7394,12734.0
2020-02-05 15:40:00,213.37,213.74,213.34,213.73,10120.0,190.7126,191.0433,190.6858,191.0344,10120.0
2020-02-05 15:45:00,213.71,213.72,213.53,213.6,23452.0,191.0165,191.0254,190.8556,190.9182,23452.0
2020-02-05 15:50:00,213.62,213.64,213.35,213.64,33870.0,190.9361,190.9539,190.6947,190.9539,33870.0
2020-02-05 15:55:00,213.63,213.82,213.54,213.76,49287.0,190.945,191.1148,190.8646,191.0612,49287.0
2020-02-06 09:30:00,213.46,214.54,213.01,213.52,37532.0,191.6363,192.6059,191.2323,191.6902,37532.0
2020-02-06 09:35:00,213.25,213.38,212.82,213.13,8998.0,191.4478,191.5645,191.0617,191.3401,8998.0
2020-02-06 09:40:00,213.13,213.13,212.75,212.83,1600.0,191.3401,191.3401,190.9989,191.0707,1600.0
2020-02-06 09:45:00,212.69,213.04,212.38,212.86,15451.0,190.945,191.2593,190.6667,191.0977,15451.0
2020-02-06 09:50:00,212.92,213.4,212.52,213.18,23032.0,191.1515,191.5824,190.7924,191.3849,23032.0
2020-02-06 09:55:00,213.27,213.27,212.69,212.93,10481.0,191.4657,191.4657,190.945,191.1605,10481.0
2020-02-06 10:00:00,212.89,212.89,212.48,212.7,9469.0,191.1246,191.1246,190.7565,190.954,9469.0
2020-02-06 10:05:00,212.95,213.14,212.89,213.04,5239.0,191.1785,191.349,191.1246,191.2593,5239.0
2020-02-06 10:10:00,212.98,213.13,212.92,212.95,4811.0,191.2054,191.3401,191.1515,191.1785,4811.0
2020-02-06 10:15:00,212.99,212.99,212.57,212.57,6735.0,191.2144,191.2144,190.8373,190.8373,6735.0
2020-02-06 10:20:00,212.63,212.87,212.51,212.78,2062.0,190.8912,191.1066,190.7834,191.0258,2062.0
2020-02-06 10:25:00,212.79,213.16,212.72,212.79,9149.0,191.0348,191.367,190.972,191.0348,9149.0
2020-02-06 10:30:00,212.48,212.89,212.41,212.89,3829.0,190.7565,191.1246,190.6937,191.1246,3829.0
2020-02-06 10:35:00,212.8,212.87,212.8,212.84,2229.0,191.0438,191.1066,191.0438,191.0797,2229.0
2020-02-06 10:40:00,212.91,212.93,212.77,212.78,13733.0,191.1425,191.1605,191.0169,191.0258,13733.0
2020-02-06 10:45:00,212.75,213.29,212.72,213.29,2405.0,190.9989,191.4837,190.972,191.4837,2405.0
2020-02-06 10:50:00,213.36,213.5,212.99,213.08,13031.0,191.5465,191.6722,191.2144,191.2952,13031.0
2020-02-06 10:55:00,213.03,213.18,212.94,212.94,7185.0,191.2503,191.3849,191.1695,191.1695,7185.0
2020-02-06 11:00:00,212.99,213.31,212.59,213.05,6496.0,191.2144,191.5016,190.8553,191.2682,6496.0
2020-02-06 11:05:00,213.07,213.28,213.02,213.1,5534.0,191.2862,191.4747,191.2413,191.3131,5534.0
2020-02-06 11:10:00,213.1,213.14,212.8,212.8,23173.0,191.3131,191.349,191.0438,191.0438,23173.0
2020-02-06 11:15:00,212.78,213.0,212.77,212.89,5626.0,191.0258,191.2233,191.0169,191.1246,5626.0
2020-02-06 11:20:00,212.76,212.83,212.58,212.77,6181.0,191.0079,191.0707,190.8463,191.0169,6181.0
2020-02-06 11:25:00,212.81,213.02,212.81,212.98,5156.0,191.0528,191.2413,191.0528,191.2054,5156.0
2020-02-06 11:30:00,213.06,213.09,212.82,212.97,3954.0,191.2772,191.3041,191.0617,191.1964,3954.0
2020-02-06 11:35:00,212.96,213.07,212.92,213.04,1524.0,191.1874,191.2862,191.1515,191.2593,1524.0
2020-02-06 11:40:00,213.0,213.06,212.91,212.99,2182.0,191.2233,191.2772,191.1425,191.2144,2182.0
2020-02-06 11:45:00,213.02,213.03,212.94,212.94,1844.0,191.2413,191.2503,191.1695,191.1695,1844.0
2020-02-06 11:50:00,212.93,212.93,212.7,212.72,5916.0,191.1605,191.1605,190.954,190.972,5916.0
2020-02-06 11:55:00,212.72,212.93,212.69,212.82,8196.0,190.972,191.1605,190.945,191.0617,8196.0
2020-02-06 12:00:00,212.89,213.0,212.89,212.95,3126.0,191.1246,191.2233,191.1246,191.1785,3126.0
2020-02-06 12:05:00,212.91,213.03,212.86,213.03,8027.0,191.1425,191.2503,191.0977,191.2503,8027.0
2020-02-06 12:10:00,213.03,213.03,212.87,212.94,15478.0,191.2503,191.2503,191.1066,191.1695,15478.0
2020-02-06 12:15:00,212.93,213.05,212.93,213.03,13224.0,191.1605,191.2682,191.1605,191.2503,13224.0
2020-02-06 12:20:00,213.02,213.05,212.96,213.01,8534.0,191.2413,191.2682,191.1874,191.2323,8534.0
2020-02-06 12:25:00,213.01,213.05,212.96,212.98,16575.0,191.2323,191.2682,191.1874,191.2054,16575.0
2020-02-06 12:30:00,212.94,213.05,212.93,212.96,7736.0,191.1695,191.2682,191.1605,191.1874,7736.0
2020-02-06 12:35:00,213.0,213.04,212.72,212.72,9762.0,191.2233,191.2593,190.972,190.972,9762.0
2020-02-06 12:40:00,212.69,212.94,212.66,212.94,2426.0,190.945,191.1695,190.9181,191.1695,2426.0
2020-02-06 12:45:00,212.94,212.94,212.79,212.85,2026.0,191.1695,191.1695,191.0348,191.0887,2026.0
2020-02-06 12:50:00,212.85,212.89,212.78,212.78,3265.0,191.0887,191.1246,191.0258,191.0258,3265.0
2020-02-06 12:55:00,212.8,212.8,212.72,212.75,5760.0,191.0438,191.0438,190.972,190.9989,5760.0
2020-02-06 13:00:00,212.78,212.84,212.71,212.79,3346.0,191.0258,191.0797,190.963,191.0348,3346.0
2020-02-06 13:05:00,212.83,212.96,212.83,212.96,1800.0,191.0707,191.1874,191.0707,191.1874,1800.0
2020-02-06 13:10:00,212.94,212.99,212.91,212.98,1800.0,191.1695,191.2144,191.1425,191.2054,1800.0
2020-02-06 13:15:00,212.96,212.98,212.91,212.95,3281.0,191.1874,191.2054,191.1425,191.1785,3281.0
2020-02-06 13:20:00,212.96,212.97,212.83,212.97,5235.0,191.1874,191.1964,191.0707,191.1964,5235.0
2020-02-06 13:25:00,212.9,212.9,212.86,212.86,1600.0,191.1336,191.1336,191.0977,191.0977,1600.0
2020-02-06 13:30:00,212.86,212.93,212.84,212.89,2692.0,191.0977,191.1605,191.0797,191.1246,2692.0
2020-02-06 13:35:00,212.87,212.87,212.69,212.69,5658.0,191.1066,191.1066,190.945,190.945,5658.0
2020-02-06 13:40:00,212.67,212.71,212.61,212.68,4007.0,190.9271,190.963,190.8732,190.9361,4007.0
2020-02-06 13:45:00,212.64,212.71,212.61,212.67,4405.0,190.9001,190.963,190.8732,190.9271,4405.0
2020-02-06 13:50:00,212.65,212.76,212.6,212.63,4474.0,190.9091,191.0079,190.8642,190.8912,4474.0
2020-02-06 13:55:00,212.6,212.65,212.25,212.36,12510.0,190.8642,190.9091,190.55,190.6488,12510.0
2020-02-06 14:00:00,212.36,212.49,212.36,212.45,8058.0,190.6488,190.7655,190.6488,190.7296,8058.0
2020-02-06 14:05:00,212.47,212.52,212.38,212.38,4063.0,190.7475,190.7924,190.6667,190.6667,4063.0
2020-02-06 14:10:00,212.43,212.62,212.43,212.59,5154.0,190.7116,190.8822,190.7116,190.8553,5154.0
2020-02-06 14:15:00,212.57,212.59,212.46,212.46,4545.0,190.8373,190.8553,190.7386,190.7386,4545.0
2020-02-06 14:20:00,212.48,212.48,212.08,212.2,6867.0,190.7565,190.7565,190.3974,190.5051,6867.0
2020-02-06 14:25:00,212.23,212.29,212.21,212.29,2688.0,190.5321,190.5859,190.5141,190.5859,2688.0
2020-02-06 14:30:00,212.38,212.45,212.28,212.28,2547.0,190.6667,190.7296,190.577,190.577,2547.0
2020-02-06 14:35:00,212.24,212.29,212.12,212.22,5359.0,190.541,190.5859,190.4333,190.5231,5359.0
2020-02-06 14:40:00,212.31,212.56,212.3,212.47,3820.0,190.6039,190.8283,190.5949,190.7475,3820.0
2020-02-06 14:45:00,212.44,212.5,212.19,212.5,4727.0,190.7206,190.7745,190.4962,190.7745,4727.0
2020-02-06 14:50:00,212.5,212.5,212.27,212.41,6900.0,190.7745,190.7745,190.568,190.6937,6900.0
2020-02-06 14:55:00,212.43,212.49,212.28,212.32,2849.0,190.7116,190.7655,190.577,190.6129,2849.0
2020-02-06 15:00:00,212.32,212.35,212.19,212.35,5102.0,190.6129,190.6398,190.4962,190.6398,5102.0
2020-02-06 15:05:00,212.39,212.52,212.34,212.42,6086.0,190.6757,190.7924,190.6308,190.7026,6086.0
2020-02-06 15:10:00,212.41,212.47,212.38,212.47,3020.0,190.6937,190.7475,190.6667,190.7475,3020.0
2020-02-06 15:15:00,212.46,212.49,212.21,212.22,3928.0,190.7386,190.7655,190.5141,190.5231,3928.0
2020-02-06 15:20:00,212.22,212.32,212.02,212.23,12226.0,190.5231,190.6129,190.3435,190.5321,12226.0
2020-02-06 15:25:00,212.27,212.27,212.1,212.16,7717.0,190.568,190.568,190.4154,190.4692,7717.0
2020-02-06 15:30:00,212.17,212.42,212.12,212.42,10828.0,190.4782,190.7026,190.4333,190.7026,10828.0
2020-02-06 15:35:00,212.56,212.73,212.52,212.62,8114.0,190.8283,190.9809,190.7924,190.8822,8114.0
2020-02-06 15:40:00,212.62,212.8,212.6,212.76,16414.0,190.8822,191.0438,190.8642,191.0079,16414.0
2020-02-06 15:45:00,212.76,212.83,212.56,212.58,12903.0,191.0079,191.0707,190.8283,190.8463,12903.0
2020-02-06 15:50:00,212.56,212.71,212.35,212.67,15131.0,190.8283,190.963,190.6398,190.9271,15131.0
2020-02-06 15:55:00,212.68,212.84,212.48,212.69,42688.0,190.9361,191.0797,190.7565,190.945,42688.0
2020-02-07 09:30:00,211.34,212.0,210.89,211.5,30497.0,189.7331,190.3256,189.3291,189.8767,30497.0
2020-02-07 09:35:00,211.62,212.1,211.54,211.76,14955.0,189.9844,190.4154,189.9126,190.1101,14955.0
2020-02-07 09:40:00,211.82,211.99,211.4,211.8,6132.0,190.164,190.3166,189.7869,190.146,6132.0
2020-02-07 09:45:00,211.69,211.86,211.34,211.7,7415.0,190.0473,190.1999,189.7331,190.0563,7415.0
2020-02-07 09:50:00,211.83,211.91,211.57,211.69,8388.0,190.173,190.2448,189.9395,190.0473,8388.0
2020-02-07 09:55:00,211.69,211.81,211.28,211.46,16477.0,190.0473,190.155,189.6792,189.8408,16477.0
2020-02-07 10:00:00,211.34,211.44,210.75,210.82,19051.0,189.7331,189.8228,189.2034,189.2662,19051.0
2020-02-07 10:05:00,210.87,211.16,210.87,211.05,9579.0,189.3111,189.5715,189.3111,189.4727,9579.0
2020-02-07 10:10:00,211.06,211.15,210.9,211.15,20246.0,189.4817,189.5625,189.338,189.5625,20246.0
2020-02-07 10:15:00,211.15,211.18,210.89,210.91,37553.0,189.5625,189.5894,189.3291,189.347,37553.0
2020-02-07 10:20:00,210.99,211.15,210.97,211.1,16949.0,189.4188,189.5625,189.4009,189.5176,16949.0
2020-02-07 10:25:00,211.03,211.11,210.97,211.09,17175.0,189.4548,189.5266,189.4009,189.5086,17175.0
2020-02-07 10:30:00,211.1,211.1,210.89,211.01,72884.0,189.5176,189.5176,189.3291,189.4368,72884.0
2020-02-07 10:35:00,210.93,211.13,210.91,211.08,22169.0,189.365,189.5445,189.347,189.4996,22169.0
2020-02-07 10:40:00,211.1,211.21,211.01,211.08,87684.0,189.5176,189.6163,189.4368,189.4996,87684.0
2020-02-07 10:45:00,211.1,211.25,211.1,211.18,16103.0,189.5176,189.6523,189.5176,189.5894,16103.0
2020-02-07 10:50:00,211.18,211.2,211.07,211.08,10475.0,189.5894,189.6074,189.4907,189.4996,10475.0
2020-02-07 10:55:00,211.1,211.1,210.96,210.97,10509.0,189.5176,189.5176,189.3919,189.4009,10509.0
2020-02-07 11:00:00,210.95,211.0,210.79,210.98,8703.0,189.3829,189.4278,189.2393,189.4099,8703.0
2020-02-07 11:05:00,210.94,211.0,210.78,210.85,14290.0,189.374,189.4278,189.2303,189.2932,14290.0
2020-02-07 11:10:00,210.86,210.86,210.63,210.65,7893.0,189.3021,189.3021,189.0956,189.1136,7893.0
2020-02-07 11:15:00,210.62,210.62,210.3,210.51,8824.0,189.0867,189.0867,188.7994,188.9879,8824.0
2020-02-07 11:20:00,210.55,210.75,210.52,210.73,15994.0,189.0238,189.2034,188.9969,189.1854,15994.0
2020-02-07 11:25:00,210.71,210.74,210.56,210.62,10837.0,189.1675,189.1944,189.0328,189.0867,10837.0
2020-02-07 11:30:00,210.61,210.68,210.55,210.64,41373.0,189.0777,189.1405,189.0238,189.1046,41373.0
2020-02-07 11:35:00,210.63,211.06,210.63,210.82,11108.0,189.0956,189.4817,189.0956,189.2662,11108.0
2020-02-07 11:40:00,210.75,210.78,210.66,210.67,6712.0,189.2034,189.2303,189.1226,189.1316,6712.0
2020-02-07 11:45:00,210.66,210.66,210.41,210.41,6427.0,189.1226,189.1226,188.8981,188.8981,6427.0
2020-02-07 11:50:00,210.42,210.43,210.23,210.36,5736.0,188.9071,188.9161,188.7365,188.8532,5736.0
2020-02-07 11:55:00,210.36,210.67,210.28,210.67,12631.0,188.8532,189.1316,188.7814,189.1316,12631.0
2020-02-07 12:00:00,210.69,210.9,210.68,210.9,25251.0,189.1495,189.338,189.1405,189.338,25251.0
2020-02-07 12:05:00,210.9,211.0,210.7,210.93,33613.0,189.338,189.4278,189.1585,189.365,33613.0
2020-02-07 12:10:00,210.93,211.05,210.7,211.02,71163.0,189.365,189.4727,189.1585,189.4458,71163.0
2020-02-07 12:15:00,211.01,211.05,210.84,210.84,20422.0,189.4368,189.4727,189.2842,189.2842,20422.0
2020-02-07 12:20:00,210.85,210.9,210.76,210.86,9232.0,189.2932,189.338,189.2124,189.3021,9232.0
2020-02-07 12:25:00,210.85,210.86,210.71,210.79,4900.0,189.2932,189.3021,189.1675,189.2393,4900.0
2020-02-07 12:30:00,210.8,210.8,210.58,210.63,8310.0,189.2483,189.2483,189.0508,189.0956,8310.0
2020-02-07 12:35:00,210.64,210.65,210.39,210.5,7664.0,189.1046,189.1136,188.8802,188.9789,7664.0
2020-02-07 12:40:00,210.51,210.56,210.39,210.49,4978.0,188.9879,189.0328,188.8802,188.97,4978.0
2020-02-07 12:45:00,210.52,210.52,210.28,210.28,5393.0,188.9969,188.9969,188.7814,188.7814,5393.0
2020-02-07 12:50:00,210.26,210.39,210.15,210.2,8801.0,188.7635,188.8802,188.6647,188.7096,8801.0
2020-02-07 12:55:00,210.18,210.2,210.07,210.15,17059.0,188.6917,188.7096,188.5929,188.6647,17059.0
2020-02-07 13:00:00,210.15,210.25,210.03,210.08,10707.0,188.6647,188.7545,188.557,188.6019,10707.0
2020-02-07 13:05:00,210.09,210.13,210.0,210.1,10434.0,188.6109,188.6468,188.5301,188.6198,10434.0
2020-02-07 13:10:00,210.09,210.25,210.06,210.22,15714.0,188.6109,188.7545,188.5839,188.7276,15714.0
2020-02-07 13:15:00,210.25,210.32,210.1,210.12,21110.0,188.7545,188.8173,188.6198,188.6378,21110.0
2020-02-07 13:20:00,210.1,210.25,210.09,210.25,12596.0,188.6198,188.7545,188.6109,188.7545,12596.0
2020-02-07 13:25:00,210.25,210.25,210.11,210.23,114844.0,188.7545,188.7545,188.6288,188.7365,114844.0
2020-02-07 13:30:00,210.24,210.48,210.16,210.17,27404.0,188.7455,188.961,188.6737,188.6827,27404.0
2020-02-07 13:35:00,210.18,210.31,209.95,209.95,19811.0,188.6917,188.8084,188.4852,188.4852,19811.0
2020-02-07 13:40:00,210.07,210.1,209.74,209.78,7829.0,188.5929,188.6198,188.2966,188.3325,7829.0
2020-02-07 13:45:00,209.78,209.88,209.77,209.88,4574.0,188.3325,188.4223,188.3236,188.4223,4574.0
2020-02-07 13:50:00,209.82,209.89,209.77,209.78,6887.0,188.3685,188.4313,188.3236,188.3325,6887.0
2020-02-07 13:55:00,209.78,209.85,209.69,209.81,5470.0,188.3325,188.3954,188.2517,188.3595,5470.0
2020-02-07 14:00:00,209.79,209.79,209.38,209.44,28204.0,188.3415,188.3415,187.9734,188.0273,28204.0
2020-02-07 14:05:00,209.37,209.42,209.27,209.31,5668.0,187.9645,188.0094,187.8747,187.9106,5668.0
2020-02-07 14:10:00,209.31,209.31,209.09,209.09,6443.0,187.9106,187.9106,187.7131,187.7131,6443.0
2020-02-07 14:15:00,209.15,209.22,209.09,209.13,5740.0,187.767,187.8298,187.7131,187.749,5740.0
2020-02-07 14:20:00,209.11,209.19,208.98,209.01,7327.0,187.731,187.8029,187.6143,187.6413,7327.0
2020-02-07 14:25:00,209.06,209.23,209.01,209.22,8357.0,187.6862,187.8388,187.6413,187.8298,8357.0
2020-02-07 14:30:00,209.21,209.73,209.2,209.73,12378.0,187.8208,188.2877,187.8118,188.2877,12378.0
2020-02-07 14:35:00,209.73,210.0,209.72,209.89,9751.0,188.2877,188.5301,188.2787,188.4313,9751.0
2020-02-07 14:40:00,209.91,210.1,209.78,210.1,12858.0,188.4493,188.6198,188.3325,188.6198,12858.0
2020-02-07 14:45:00,210.03,210.1,210.0,210.1,16527.0,188.557,188.6198,188.5301,188.6198,16527.0
2020-02-07 14:50:00,210.14,210.45,210.14,210.35,37980.0,188.6557,188.934,188.6557,188.8443,37980.0
2020-02-07 14:55:00,210.33,210.45,210.27,210.31,9382.0,188.8263,188.934,188.7725,188.8084,9382.0
2020-02-07 15:00:00,210.35,210.42,210.19,210.3,22596.0,188.8443,188.9071,188.7006,188.7994,22596.0
2020-02-07 15:05:00,210.3,210.39,210.23,210.23,11143.0,188.7994,188.8802,188.7365,188.7365,11143.0
2020-02-07 15:10:00,210.26,210.3,210.11,210.15,13776.0,188.7635,188.7994,188.6288,188.6647,13776.0
2020-02-07 15:15:00,210.13,210.47,210.13,210.36,15895.0,188.6468,188.952,188.6468,188.8532,15895.0
2020-02-07 15:20:00,210.33,210.4,210.28,210.38,11738.0,188.8263,188.8892,188.7814,188.8712,11738.0
2020-02-07 15:25:00,210.39,210.5,210.35,210.45,11351.0,188.8802,188.9789,188.8443,188.934,11351.0
2020-02-07 15:30:00,210.4,210.44,210.11,210.22,19279.0,188.8892,188.9251,188.6288,188.7276,19279.0
2020-02-07 15:35:00,210.21,210.21,209.98,210.08,62617.0,188.7186,188.7186,188.5121,188.6019,62617.0
2020-02-07 15:40:00,209.99,210.1,209.8,209.8,24293.0,188.5211,188.6198,188.3505,188.3505,24293.0
2020-02-07 15:45:00,209.78,210.03,209.78,209.89,15726.0,188.3325,188.557,188.3325,188.4313,15726.0
2020-02-07 15:50:00,209.91,210.2,209.73,209.84,40905.0,188.4493,188.7096,188.2877,188.3864,40905.0
2020-02-07 15:55:00,209.83,210.36,209.73,210.13,79693.0,188.3774,188.8532,188.2877,188.6468,79693.0
2020-02-10 09:30:00,208.92,209.48,208.27,208.5,21835.0,187.5605,188.0632,186.9769,187.1834,21835.0
2020-02-10 09:35:00,208.51,209.13,207.66,208.07,11142.0,187.1924,187.749,186.4293,186.7974,11142.0
2020-02-10 09:40:00,208.34,209.08,208.3,209.08,15901.0,187.0398,187.7041,187.0039,187.7041,15901.0
2020-02-10 09:45:00,209.08,209.08,208.23,208.49,13001.0,187.7041,187.7041,186.941,187.1744,13001.0
2020-02-10 09:50:00,208.6,208.88,208.58,208.85,15122.0,187.2732,187.5246,187.2552,187.4976,15122.0
2020-02-10 09:55:00,208.93,209.36,208.78,209.29,94981.0,187.5694,187.9555,187.4348,187.8926,94981.0
2020-02-10 10:00:00,209.4,209.41,208.98,209.16,43544.0,187.9914,188.0004,187.6143,187.7759,43544.0
2020-02-10 10:05:00,209.16,209.26,209.0,209.25,52402.0,187.7759,187.8657,187.6323,187.8567,52402.0
2020-02-10 10:10:00,209.22,209.27,209.07,209.19,32936.0,187.8298,187.8747,187.6951,187.8029,32936.0
2020-02-10 10:15:00,209.17,209.31,209.0,209.3,32128.0,187.7849,187.9106,187.6323,187.9016,32128.0
2020-02-10 10:20:00,209.25,209.5,209.14,209.44,33331.0,187.8567,188.0812,187.758,188.0273,33331.0
2020-02-10 10:25:00,209.47,209.51,209.38,209.4,19107.0,188.0542,188.0902,187.9734,187.9914,19107.0
2020-02-10 10:30:00,209.34,209.61,209.34,209.46,6347.0,187.9375,188.1799,187.9375,188.0453,6347.0
2020-02-10 10:35:00,209.5,209.65,209.46,209.65,44831.0,188.0812,188.2158,188.0453,188.2158,44831.0
2020-02-10 10:40:00,209.65,209.7,209.52,209.69,16531.0,188.2158,188.2607,188.0991,188.2517,16531.0
2020-02-10 10:45:00,209.7,209.72,209.63,209.7,10862.0,188.2607,188.2787,188.1979,188.2607,10862.0
2020-02-10 10:50:00,209.69,209.7,209.59,209.65,10517.0,188.2517,188.2607,188.162,188.2158,10517.0
2020-02-10 10:55:00,209.68,209.79,209.51,209.69,45411.0,188.2428,188.3415,188.0902,188.2517,45411.0
2020-02-10 11:00:00,209.7,209.7,209.62,209.69,12588.0,188.2607,188.2607,188.1889,188.2517,12588.0
2020-02-10 11:05:00,209.7,209.75,209.66,209.7,8002.0,188.2607,188.3056,188.2248,188.2607,8002.0
2020-02-10 11:10:00,209.73,209.77,209.55,209.55,7911.0,188.2877,188.3236,188.1261,188.1261,7911.0
2020-02-10 11:15:00,209.58,209.58,209.4,209.45,8377.0,188.153,188.153,187.9914,188.0363,8377.0
2020-02-10 11:20:00,209.48,209.55,209.42,209.5,8110.0,188.0632,188.1261,188.0094,188.0812,8110.0
2020-02-10 11:25:00,209.54,209.67,209.45,209.56,25338.0,188.1171,188.2338,188.0363,188.135,25338.0
2020-02-10 11:30:00,209.62,209.69,209.54,209.63,16327.0,188.1889,188.2517,188.1171,188.1979,16327.0
2020-02-10 11:35:00,209.6,209.75,209.57,209.72,10525.0,188.171,188.3056,188.144,188.2787,10525.0
2020-02-10 11:40:00,209.72,209.75,209.55,209.55,12163.0,188.2787,188.3056,188.1261,188.1261,12163.0
2020-02-10 11:45:00,209.54,209.61,209.51,209.57,7883.0,188.1171,188.1799,188.0902,188.144,7883.0
2020-02-10 11:50:00,209.52,209.58,209.45,209.45,3016.0,188.0991,188.153,188.0363,188.0363,3016.0
2020-02-10 11:55:00,209.5,209.54,209.37,209.43,4045.0,188.0812,188.1171,187.9645,188.0183,4045.0
2020-02-10 12:00:00,209.44,209.57,209.36,209.49,6915.0,188.0273,188.144,187.9555,188.0722,6915.0
2020-02-10 12:05:00,209.47,209.54,209.36,209.36,3132.0,188.0542,188.1171,187.9555,187.9555,3132.0
2020-02-10 12:10:00,209.42,209.53,209.41,209.43,3349.0,188.0094,188.1081,188.0004,188.0183,3349.0
2020-02-10 12:15:00,209.44,209.48,209.34,209.37,6864.0,188.0273,188.0632,187.9375,187.9645,6864.0
2020-02-10 12:20:00,209.38,209.5,209.35,209.39,6306.0,187.9734,188.0812,187.9465,187.9824,6306.0
2020-02-10 12:25:00,209.36,209.36,209.14,209.14,8399.0,187.9555,187.9555,187.758,187.758,8399.0
2020-02-10 12:30:00,209.19,209.2,209.03,209.03,12648.0,187.8029,187.8118,187.6592,187.6592,12648.0
2020-02-10 12:35:00,209.05,209.09,208.97,209.01,11683.0,187.6772,187.7131,187.6054,187.6413,11683.0
2020-02-10 12:40:00,208.98,209.19,208.97,209.06,9480.0,187.6143,187.8029,187.6054,187.6862,9480.0
2020-02-10 12:45:00,209.05,209.07,208.95,209.07,3048.0,187.6772,187.6951,187.5874,187.6951,3048.0
2020-02-10 12:50:00,209.02,209.02,208.85,208.89,7066.0,187.6502,187.6502,187.4976,187.5335,7066.0
2020-02-10 12:55:00,208.92,208.96,208.91,208.94,5674.0,187.5605,187.5964,187.5515,187.5784,5674.0
2020-02-10 13:00:00,208.93,208.96,208.86,208.92,8621.0,187.5694,187.5964,187.5066,187.5605,8621.0
2020-02-10 13:05:00,208.9,208.96,208.88,208.91,6830.0,187.5425,187.5964,187.5246,187.5515,6830.0
2020-02-10 13:10:00,208.93,208.96,208.88,208.88,4823.0,187.5694,187.5964,187.5246,187.5246,4823.0
2020-02-10 13:15:00,208.86,208.97,208.83,208.93,6109.0,187.5066,187.6054,187.4797,187.5694,6109.0
2020-02-10 13:20:00,208.97,209.12,208.94,209.12,2511.0,187.6054,187.74,187.5784,187.74,2511.0
2020-02-10 13:25:00,209.18,209.2,209.04,209.05,6192.0,187.7939,187.8118,187.6682,187.6772,6192.0
2020-02-10 13:30:00,209.07,209.17,209.04,209.07,4320.0,187.6951,187.7849,187.6682,187.6951,4320.0
2020-02-10 13:35:00,209.07,209.2,209.07,209.08,17852.0,187.6951,187.8118,187.6951,187.7041,17852.0
2020-02-10 13:40:00,209.09,209.21,209.09,209.17,10659.0,187.7131,187.8208,187.7131,187.7849,10659.0
2020-02-10 13:45:00,209.18,209.27,209.13,209.27,1015.0,187.7939,187.8747,187.749,187.8747,1015.0
2020-02-10 13:50:00,209.27,209.34,209.21,209.3,12720.0,187.8747,187.9375,187.8208,187.9016,12720.0
2020-02-10 13:55:00,209.3,209.3,209.21,209.21,7437.0,187.9016,187.9016,187.8208,187.8208,7437.0
2020-02-10 14:00:00,209.24,209.24,209.05,209.13,4125.0,187.8478,187.8478,187.6772,187.749,4125.0
2020-02-10 14:05:00,209.12,209.17,209.05,209.08,6663.0,187.74,187.7849,187.6772,187.7041,6663.0
2020-02-10 14:10:00,209.1,209.23,209.09,209.23,1817.0,187.7221,187.8388,187.7131,187.8388,1817.0
2020-02-10 14:15:00,209.22,209.22,209.09,209.09,2701.0,187.8298,187.8298,187.7131,187.7131,2701.0
2020-02-10 14:20:00,209.14,209.19,209.12,209.17,3207.0,187.758,187.8029,187.74,187.7849,3207.0
2020-02-10 14:25:00,209.17,209.3,209.17,209.28,8008.0,187.7849,187.9016,187.7849,187.8837,8008.0
2020-02-10 14:30:00,209.29,209.33,209.24,209.33,7098.0,187.8926,187.9286,187.8478,187.9286,7098.0
2020-02-10 14:35:00,209.34,209.45,209.34,209.45,12749.0,187.9375,188.0363,187.9375,188.0363,12749.0
2020-02-10 14:40:00,209.44,209.49,209.36,209.49,44049.0,188.0273,188.0722,187.9555,188.0722,44049.0
2020-02-10 14:45:00,209.5,209.54,209.44,209.53,21497.0,188.0812,188.1171,188.0273,188.1081,21497.0
2020-02-10 14:50:00,209.55,209.63,209.47,209.53,37508.0,188.1261,188.1979,188.0542,188.1081,37508.0
2020-02-10 14:55:00,209.51,209.58,209.5,209.54,9588.0,188.0902,188.153,188.0812,188.1171,9588.0
2020-02-10 15:00:00,209.54,209.6,209.53,209.58,8214.0,188.1171,188.171,188.1081,188.153,8214.0
2020-02-10 15:05:00,209.59,209.65,209.53,209.55,17699.0,188.162,188.2158,188.1081,188.1261,17699.0
2020-02-10 15:10:00,209.55,209.65,209.55,209.65,17261.0,188.1261,188.2158,188.1261,188.2158,17261.0
2020-02-10 15:15:00,209.65,209.65,209.39,209.42,12536.0,188.2158,188.2158,187.9824,188.0094,12536.0
2020-02-10 15:20:00,209.39,209.5,209.09,209.12,42944.0,187.9824,188.0812,187.7131,187.74,42944.0
2020-02-10 15:25:00,209.15,209.38,209.12,209.26,22576.0,187.767,187.9734,187.74,187.8657,22576.0
2020-02-10 15:30:00,209.25,209.3,209.01,209.05,24786.0,187.8567,187.9016,187.6413,187.6772,24786.0
2020-02-10 15:35:00,209.01,209.06,208.72,208.78,26378.0,187.6413,187.6862,187.3809,187.4348,26378.0
2020-02-10 15:40:00,208.78,208.95,208.54,208.91,42782.0,187.4348,187.5874,187.2193,187.5515,42782.0
2020-02-10 15:45:00,208.98,209.22,208.89,209.08,15369.0,187.6143,187.8298,187.5335,187.7041,15369.0
2020-02-10 15:50:00,209.18,209.35,209.08,209.31,41687.0,187.7939,187.9465,187.7041,187.9106,41687.0
2020-02-10 15:55:00,209.28,209.71,209.11,209.23,165118.0,187.8837,188.2697,187.731,187.8388,165118.0
2020-02-11 09:30:00,210.63,210.93,209.91,210.35,19127.0,189.0956,189.365,188.4493,188.8443,19127.0
2020-02-11 09:35:00,210.54,210.57,210.04,210.4,13047.0,189.0148,189.0418,188.566,188.8892,13047.0
2020-02-11 09:40:00,210.45,211.37,210.32,211.37,13197.0,188.934,189.76,188.8173,189.76,13197.0
2020-02-11 09:45:00,211.43,211.78,211.43,211.76,16569.0,189.8139,190.1281,189.8139,190.1101,16569.0
2020-02-11 09:50:00,211.83,212.15,211.76,211.84,25059.0,190.173,190.4602,190.1101,190.1819,25059.0
2020-02-11 09:55:00,211.87,212.32,211.82,212.24,17163.0,190.2089,190.6129,190.164,190.541,17163.0
2020-02-11 10:00:00,212.27,212.98,212.27,212.96,25652.0,190.568,191.2054,190.568,191.1874,25652.0
2020-02-11 10:05:00,212.92,213.12,212.79,212.84,27328.0,191.1515,191.3311,191.0348,191.0797,27328.0
2020-02-11 10:10:00,212.86,213.25,212.86,213.23,22381.0,191.0977,191.4478,191.0977,191.4298,22381.0
2020-02-11 10:15:00,213.25,213.31,212.77,212.77,8605.0,191.4478,191.5016,191.0169,191.0169,8605.0
2020-02-11 10:20:00,212.77,212.84,212.66,212.76,7400.0,191.0169,191.0797,190.9181,191.0079,7400.0
2020-02-11 10:25:00,212.79,212.9,212.73,212.84,10131.0,191.0348,191.1336,190.9809,191.0797,10131.0
2020-02-11 10:30:00,212.88,212.95,212.71,212.85,13782.0,191.1156,191.1785,190.963,191.0887,13782.0
2020-02-11 10:35:00,212.83,212.91,212.5,212.59,25614.0,191.0707,191.1425,190.7745,190.8553,25614.0
2020-02-11 10:40:00,212.6,212.7,212.46,212.54,9258.0,190.8642,190.954,190.7386,190.8104,9258.0
2020-02-11 10:45:00,212.53,212.57,212.13,212.34,7917.0,190.8014,190.8373,190.4423,190.6308,7917.0
2020-02-11 10:50:00,212.38,212.38,212.2,212.25,6514.0,190.6667,190.6667,190.5051,190.55,6514.0
2020-02-11 10:55:00,212.26,212.26,211.97,212.19,14892.0,190.559,190.559,190.2986,190.4962,14892.0
2020-02-11 11:00:00,212.17,212.37,212.07,212.08,10330.0,190.4782,190.6578,190.3884,190.3974,10330.0
2020-02-11 11:05:00,212.04,212.17,211.94,212.0,9334.0,190.3615,190.4782,190.2717,190.3256,9334.0
2020-02-11 11:10:00,212.02,212.03,211.91,211.98,5563.0,190.3435,190.3525,190.2448,190.3076,5563.0
2020-02-11 11:15:00,211.94,212.07,211.85,211.87,14137.0,190.2717,190.3884,190.1909,190.2089,14137.0
2020-02-11 11:20:00,211.81,211.81,211.27,211.27,3788.0,190.155,190.155,189.6702,189.6702,3788.0
2020-02-11 11:25:00,211.28,211.28,210.94,211.06,5317.0,189.6792,189.6792,189.374,189.4817,5317.0
2020-02-11 11:30:00,210.99,210.99,210.65,210.7,8816.0,189.4188,189.4188,189.1136,189.1585,8816.0
2020-02-11 11:35:00,210.74,210.76,210.58,210.65,15567.0,189.1944,189.2124,189.0508,189.1136,15567.0
2020-02-11 11:40:00,210.6,211.02,210.58,211.02,4627.0,189.0687,189.4458,189.0508,189.4458,4627.0
2020-02-11 11:45:00,210.97,211.18,210.83,211.18,3968.0,189.4009,189.5894,189.2752,189.5894,3968.0
2020-02-11 11:50:00,211.19,211.27,211.12,211.19,5161.0,189.5984,189.6702,189.5355,189.5984,5161.0
2020-02-11 11:55:00,211.16,211.22,210.99,211.01,3656.0,189.5715,189.6253,189.4188,189.4368,3656.0
2020-02-11 12:00:00,210.99,211.12,210.9,210.9,7157.0,189.4188,189.5355,189.338,189.338,7157.0
2020-02-11 12:05:00,210.92,211.12,210.9,211.05,6479.0,189.356,189.5355,189.338,189.4727,6479.0
2020-02-11 12:10:00,210.97,211.28,210.94,211.23,12917.0,189.4009,189.6792,189.374,189.6343,12917.0
2020-02-11 12:15:00,211.19,211.19,210.93,211.05,3600.0,189.5984,189.5984,189.365,189.4727,3600.0
2020-02-11 12:20:00,211.08,211.3,211.08,211.22,3159.0,189.4996,189.6971,189.4996,189.6253,3159.0
2020-02-11 12:25:00,211.2,211.46,211.2,211.41,2958.0,189.6074,189.8408,189.6074,189.7959,2958.0
2020-02-11 12:30:00,211.45,211.5,211.33,211.38,2866.0,189.8318,189.8767,189.7241,189.769,2866.0
2020-02-11 12:35:00,211.41,211.61,211.4,211.6,2624.0,189.7959,189.9755,189.7869,189.9665,2624.0
2020-02-11 12:40:00,211.6,211.61,211.37,211.56,3565.0,189.9665,189.9755,189.76,189.9306,3565.0
2020-02-11 12:45:00,211.46,211.51,211.4,211.45,1763.0,189.8408,189.8857,189.7869,189.8318,1763.0
2020-02-11 12:50:00,211.43,211.54,211.39,211.53,1635.0,189.8139,189.9126,189.7779,189.9036,1635.0
2020-02-11 12:55:00,211.59,211.73,211.54,211.73,9046.0,189.9575,190.0832,189.9126,190.0832,9046.0
2020-02-11 13:00:00,211.75,211.78,211.45,211.53,4642.0,190.1011,190.1281,189.8318,189.9036,4642.0
2020-02-11 13:05:00,211.55,211.68,211.45,211.45,7045.0,189.9216,190.0383,189.8318,189.8318,7045.0
2020-02-11 13:10:00,211.45,211.54,211.32,211.49,12515.0,189.8318,189.9126,189.7151,189.8677,12515.0
2020-02-11 13:15:00,211.44,211.44,211.21,211.21,3013.0,189.8228,189.8228,189.6163,189.6163,3013.0
2020-02-11 13:20:00,211.27,211.27,211.16,211.24,1781.0,189.6702,189.6702,189.5715,189.6433,1781.0
2020-02-11 13:25:00,211.2,211.29,211.2,211.29,2080.0,189.6074,189.6882,189.6074,189.6882,2080.0
2020-02-11 13:30:00,211.32,211.32,211.14,211.14,2235.0,189.7151,189.7151,189.5535,189.5535,2235.0
2020-02-11 13:35:00,211.13,211.14,210.86,210.92,4701.0,189.5445,189.5535,189.3021,189.356,4701.0
2020-02-11 13:40:00,210.93,211.08,210.93,210.97,1647.0,189.365,189.4996,189.365,189.4009,1647.0
2020-02-11 13:45:00,211.02,211.14,211.01,211.05,3460.0,189.4458,189.5535,189.4368,189.4727,3460.0
2020-02-11 13:50:00,211.03,211.03,210.75,210.75,2622.0,189.4548,189.4548,189.2034,189.2034,2622.0
2020-02-11 13:55:00,210.79,210.97,210.75,210.91,4369.0,189.2393,189.4009,189.2034,189.347,4369.0
2020-02-11 14:00:00,210.99,211.03,210.64,210.72,4809.0,189.4188,189.4548,189.1046,189.1764,4809.0
2020-02-11 14:05:00,210.7,210.81,210.59,210.6,3621.0,189.1585,189.2572,189.0597,189.0687,3621.0
2020-02-11 14:10:00,210.59,210.71,210.47,210.47,5410.0,189.0597,189.1675,188.952,188.952,5410.0
2020-02-11 14:15:00,210.39,210.52,210.33,210.37,4436.0,188.8802,188.9969,188.8263,188.8622,4436.0
2020-02-11 14:20:00,210.37,210.38,210.15,210.28,5057.0,188.8622,188.8712,188.6647,188.7814,5057.0
2020-02-11 14:25:00,210.31,210.39,210.26,210.39,1611.0,188.8084,188.8802,188.7635,188.8802,1611.0
2020-02-11 14:30:00,210.46,210.55,210.4,210.5,3101.0,188.943,189.0238,188.8892,188.9789,3101.0
2020-02-11 14:35:00,210.49,210.54,210.48,210.53,2240.0,188.97,189.0148,188.961,189.0059,2240.0
2020-02-11 14:40:00,210.52,210.53,210.23,210.38,3352.0,188.9969,189.0059,188.7365,188.8712,3352.0
2020-02-11 14:45:00,210.37,210.37,210.22,210.27,10457.0,188.8622,188.8622,188.7276,188.7725,10457.0
2020-02-11 14:50:00,210.35,210.35,210.18,210.21,4293.0,188.8443,188.8443,188.6917,188.7186,4293.0
2020-02-11 14:55:00,210.2,210.2,209.8,209.81,6535.0,188.7096,188.7096,188.3505,188.3595,6535.0
2020-02-11 15:00:00,209.82,210.01,209.71,209.8,7826.0,188.3685,188.539,188.2697,188.3505,7826.0
2020-02-11 15:05:00,209.78,209.92,209.72,209.72,5171.0,188.3325,188.4582,188.2787,188.2787,5171.0
2020-02-11 15:10:00,209.73,209.77,209.63,209.75,6272.0,188.2877,188.3236,188.1979,188.3056,6272.0
2020-02-11 15:15:00,209.76,209.88,209.62,209.62,11689.0,188.3146,188.4223,188.1889,188.1889,11689.0
2020-02-11 15:20:00,209.57,209.7,209.51,209.58,6808.0,188.144,188.2607,188.0902,188.153,6808.0
2020-02-11 15:25:00,209.57,209.7,209.54,209.56,8738.0,188.144,188.2607,188.1171,188.135,8738.0
2020-02-11 15:30:00,209.56,209.77,209.47,209.61,16796.0,188.135,188.3236,188.0542,188.1799,16796.0
2020-02-11 15:35:00,209.59,209.87,209.58,209.71,15422.0,188.162,188.4133,188.153,188.2697,15422.0
2020-02-11 15:40:00,209.73,209.91,209.63,209.64,13225.0,188.2877,188.4493,188.1979,188.2069,13225.0
2020-02-11 15:45:00,209.63,209.67,209.41,209.45,24042.0,188.1979,188.2338,188.0004,188.0363,24042.0
2020-02-11 15:50:00,209.42,209.72,209.36,209.59,23003.0,188.0094,188.2787,187.9555,188.162,23003.0
2020-02-11 15:55:00,209.56,209.61,209.07,209.2,67971.0,188.135,188.1799,187.6951,187.8118,67971.0
2020-02-12 09:30:00,210.77,210.85,209.95,210.55,22850.0,189.2213,189.2932,188.4852,189.0238,22850.0
2020-02-12 09:35:00,210.7,211.12,209.99,210.63,11800.0,189.1585,189.5355,188.5211,189.0956,11800.0
2020-02-12 09:40:00,210.4,210.71,209.93,210.5,7360.0,188.8892,189.1675,188.4672,188.9789,7360.0
2020-02-12 09:45:00,210.58,210.7,210.2,210.4,4025.0,189.0508,189.1585,188.7096,188.8892,4025.0
2020-02-12 09:50:00,210.12,210.68,210.11,210.61,5437.0,188.6378,189.1405,188.6288,189.0777,5437.0
2020-02-12 09:55:00,210.54,210.82,210.47,210.74,7145.0,189.0148,189.2662,188.952,189.1944,7145.0
2020-02-12 10:00:00,210.74,210.75,210.24,210.24,2718.0,189.1944,189.2034,188.7455,188.7455,2718.0
2020-02-12 10:05:00,209.9,210.15,209.88,210.02,4619.0,188.4403,188.6647,188.4223,188.548,4619.0
2020-02-12 10:10:00,210.01,210.31,209.92,210.2,7979.0,188.539,188.8084,188.4582,188.7096,7979.0
2020-02-12 10:15:00,210.19,210.22,210.0,210.09,12429.0,188.7006,188.7276,188.5301,188.6109,12429.0
2020-02-12 10:20:00,210.06,210.11,209.93,210.04,6500.0,188.5839,188.6288,188.4672,188.566,6500.0
2020-02-12 10:25:00,210.03,210.41,210.03,210.4,5930.0,188.557,188.8981,188.557,188.8892,5930.0
2020-02-12 10:30:00,210.47,210.65,210.44,210.52,5327.0,188.952,189.1136,188.9251,188.9969,5327.0
2020-02-12 10:35:00,210.52,210.82,210.48,210.77,3351.0,188.9969,189.2662,188.961,189.2213,3351.0
2020-02-12 10:40:00,210.81,210.89,210.79,210.85,4183.0,189.2572,189.3291,189.2393,189.2932,4183.0
2020-02-12 10:45:00,210.97,211.01,210.89,210.91,3526.0,189.4009,189.4368,189.3291,189.347,3526.0
2020-02-12 10:50:00,210.93,211.31,210.89,211.24,4573.0,189.365,189.7061,189.3291,189.6433,4573.0
2020-02-12 10:55:00,211.25,211.57,211.17,211.19,6986.0,189.6523,189.9395,189.5804,189.5984,6986.0
2020-02-12 11:00:00,211.24,211.44,211.24,211.43,4652.0,189.6433,189.8228,189.6433,189.8139,4652.0
2020-02-12 11:05:00,211.41,211.41,211.25,211.27,1931.0,189.7959,189.7959,189.6523,189.6702,1931.0
2020-02-12 11:10:00,211.29,211.67,211.29,211.62,3100.0,189.6882,190.0293,189.6882,189.9844,3100.0
2020-02-12 11:15:00,211.57,211.89,211.57,211.87,4272.0,189.9395,190.2268,189.9395,190.2089,4272.0
2020-02-12 11:20:00,211.95,212.0,211.89,211.95,3483.0,190.2807,190.3256,190.2268,190.2807,3483.0
2020-02-12 11:25:00,211.99,212.32,211.93,212.22,4289.0,190.3166,190.6129,190.2627,190.5231,4289.0
2020-02-12 11:30:00,212.34,212.4,212.2,212.25,7475.0,190.6308,190.6847,190.5051,190.55,7475.0
2020-02-12 11:35:00,212.29,212.41,212.22,212.34,6375.0,190.5859,190.6937,190.5231,190.6308,6375.0
2020-02-12 11:40:00,212.34,212.54,212.29,212.49,9664.0,190.6308,190.8104,190.5859,190.7655,9664.0
2020-02-12 11:45:00,212.46,212.65,212.42,212.65,9368.0,190.7386,190.9091,190.7026,190.9091,9368.0
2020-02-12 11:50:00,212.65,212.73,212.6,212.62,7945.0,190.9091,190.9809,190.8642,190.8822,7945.0
2020-02-12 11:55:00,212.63,212.63,212.29,212.33,3610.0,190.8912,190.8912,190.5859,190.6218,3610.0
2020-02-12 12:00:00,212.34,212.48,212.28,212.46,6125.0,190.6308,190.7565,190.577,190.7386,6125.0
2020-02-12 12:05:00,212.45,212.53,212.44,212.52,4434.0,190.7296,190.8014,190.7206,190.7924,4434.0
2020-02-12 12:10:00,212.52,212.52,212.24,212.27,8833.0,190.7924,190.7924,190.541,190.568,8833.0
2020-02-12 12:15:00,212.24,212.3,211.83,211.83,5504.0,190.541,190.5949,190.173,190.173,5504.0
2020-02-12 12:20:00,211.87,211.97,211.75,211.8,3986.0,190.2089,190.2986,190.1011,190.146,3986.0
2020-02-12 12:25:00,211.82,211.87,211.68,211.69,3217.0,190.164,190.2089,190.0383,190.0473,3217.0
2020-02-12 12:30:00,211.67,211.8,211.67,211.77,5683.0,190.0293,190.146,190.0293,190.1191,5683.0
2020-02-12 12:35:00,211.79,211.83,211.71,211.74,6569.0,190.137,190.173,190.0652,190.0922,6569.0
2020-02-12 12:40:00,211.74,211.8,211.72,211.8,3300.0,190.0922,190.146,190.0742,190.146,3300.0
2020-02-12 12:45:00,211.89,212.18,211.88,212.16,4162.0,190.2268,190.4872,190.2178,190.4692,4162.0
2020-02-12 12:50:00,212.07,212.18,212.07,212.09,4472.0,190.3884,190.4872,190.3884,190.4064,4472.0
2020-02-12 12:55:00,212.08,212.14,211.96,212.06,3281.0,190.3974,190.4513,190.2897,190.3794,3281.0
2020-02-12 13:00:00,212.05,212.06,211.82,211.97,4732.0,190.3705,190.3794,190.164,190.2986,4732.0
2020-02-12 13:05:00,211.97,212.12,211.89,211.97,4001.0,190.2986,190.4333,190.2268,190.2986,4001.0
2020-02-12 13:10:00,211.96,211.99,211.88,211.98,5236.0,190.2897,190.3166,190.2178,190.3076,5236.0
2020-02-12 13:15:00,211.94,212.0,211.77,211.91,5626.0,190.2717,190.3256,190.1191,190.2448,5626.0
2020-02-12 13:20:00,211.86,211.97,211.85,211.94,5007.0,190.1999,190.2986,190.1909,190.2717,5007.0
2020-02-12 13:25:00,211.86,211.96,211.82,211.92,4141.0,190.1999,190.2897,190.164,190.2538,4141.0
2020-02-12 13:30:00,211.92,212.09,211.85,212.09,4203.0,190.2538,190.4064,190.1909,190.4064,4203.0
2020-02-12 13:35:00,212.1,212.27,212.1,212.15,6060.0,190.4154,190.568,190.4154,190.4602,6060.0
2020-02-12 13:40:00,212.17,212.2,212.1,212.15,3900.0,190.4782,190.5051,190.4154,190.4602,3900.0
2020-02-12 13:45:00,212.14,212.18,212.08,212.15,3926.0,190.4513,190.4872,190.3974,190.4602,3926.0
2020-02-12 13:50:00,212.16,212.21,212.06,212.06,3321.0,190.4692,190.5141,190.3794,190.3794,3321.0
2020-02-12 13:55:00,212.0,212.06,211.93,212.01,7536.0,190.3256,190.3794,190.2627,190.3346,7536.0
2020-02-12 14:00:00,212.04,212.15,212.01,212.05,3750.0,190.3615,190.4602,190.3346,190.3705,3750.0
2020-02-12 14:05:00,212.05,212.2,212.05,212.2,1300.0,190.3705,190.5051,190.3705,190.5051,1300.0
2020-02-12 14:10:00,212.22,212.41,212.19,212.21,4544.0,190.5231,190.6937,190.4962,190.5141,4544.0
2020-02-12 14:15:00,212.17,212.24,212.15,212.2,3368.0,190.4782,190.541,190.4602,190.5051,3368.0
2020-02-12 14:20:00,212.16,212.23,212.01,212.11,5047.0,190.4692,190.5321,190.3346,190.4243,5047.0
2020-02-12 14:25:00,212.06,212.11,211.87,211.87,5742.0,190.3794,190.4243,190.2089,190.2089,5742.0
2020-02-12 14:30:00,211.88,212.01,211.85,211.93,4967.0,190.2178,190.3346,190.1909,190.2627,4967.0
2020-02-12 14:35:00,211.86,211.93,211.78,211.84,12764.0,190.1999,190.2627,190.1281,190.1819,12764.0
2020-02-12 14:40:00,211.79,211.83,211.6,211.7,6383.0,190.137,190.173,189.9665,190.0563,6383.0
2020-02-12 14:45:00,211.68,211.78,211.64,211.7,4107.0,190.0383,190.1281,190.0024,190.0563,4107.0
2020-02-12 14:50:00,211.71,211.73,211.64,211.67,2739.0,190.0652,190.0832,190.0024,190.0293,2739.0
2020-02-12 14:55:00,211.63,211.66,211.38,211.55,5399.0,189.9934,190.0203,189.769,189.9216,5399.0
2020-02-12 15:00:00,211.6,211.74,211.59,211.67,3986.0,189.9665,190.0922,189.9575,190.0293,3986.0
2020-02-12 15:05:00,211.65,211.68,211.33,211.35,4616.0,190.0114,190.0383,189.7241,189.742,4616.0
2020-02-12 15:10:00,211.34,211.41,211.24,211.38,4143.0,189.7331,189.7959,189.6433,189.769,4143.0
2020-02-12 15:15:00,211.39,211.5,211.28,211.46,5054.0,189.7779,189.8767,189.6792,189.8408,5054.0
2020-02-12 15:20:00,211.47,211.58,211.36,211.58,5298.0,189.8498,189.9485,189.751,189.9485,5298.0
2020-02-12 15:25:00,211.61,211.62,211.42,211.54,5853.0,189.9755,189.9844,189.8049,189.9126,5853.0
2020-02-12 15:30:00,211.51,211.56,211.33,211.46,9843.0,189.8857,189.9306,189.7241,189.8408,9843.0
2020-02-12 15:35:00,211.43,211.52,211.18,211.18,9081.0,189.8139,189.8947,189.5894,189.5894,9081.0
2020-02-12 15:40:00,211.17,211.34,211.16,211.3,13499.0,189.5804,189.7331,189.5715,189.6971,13499.0
2020-02-12 15:45:00,211.31,211.37,211.17,211.19,12101.0,189.7061,189.76,189.5804,189.5984,12101.0
2020-02-12 15:50:00,211.23,211.45,211.16,211.41,18469.0,189.6343,189.8318,189.5715,189.7959,18469.0
2020-02-12 15:55:00,211.36,211.36,210.87,210.95,52964.0,189.751,189.751,189.3111,189.3829,52964.0
2020-02-13 09:30:00,209.7,210.54,209.7,210.45,10486.0,188.2607,189.0148,188.2607,188.934,10486.0
2020-02-13 09:35:00,210.89,210.89,210.17,210.29,3419.0,189.3291,189.3291,188.6827,188.7904,3419.0
2020-02-13 09:40:00,210.12,210.12,209.67,209.94,3170.0,188.6378,188.6378,188.2338,188.4762,3170.0
2020-02-13 09:45:00,210.12,210.62,210.11,210.58,5252.0,188.6378,189.0867,188.6288,189.0508,5252.0
2020-02-13 09:50:00,210.59,210.71,210.34,210.63,7284.0,189.0597,189.1675,188.8353,189.0956,7284.0
2020-02-13 09:55:00,210.68,210.69,210.12,210.15,3076.0,189.1405,189.1495,188.6378,188.6647,3076.0
2020-02-13 10:00:00,210.12,210.18,209.33,209.33,19507.0,188.6378,188.6917,187.9286,187.9286,19507.0
2020-02-13 10:05:00,209.27,209.87,209.27,209.82,4444.0,187.8747,188.4133,187.8747,188.3685,4444.0
2020-02-13 10:10:00,209.82,210.1,209.74,210.05,2466.0,188.3685,188.6198,188.2966,188.5749,2466.0
2020-02-13 10:15:00,210.05,210.05,209.75,209.84,5459.0,188.5749,188.5749,188.3056,188.3864,5459.0
2020-02-13 10:20:00,209.8,209.89,209.54,209.58,3612.0,188.3505,188.4313,188.1171,188.153,3612.0
2020-02-13 10:25:00,209.58,209.6,209.33,209.36,4175.0,188.153,188.171,187.9286,187.9555,4175.0
2020-02-13 10:30:00,209.34,209.41,209.11,209.16,11232.0,187.9375,188.0004,187.731,187.7759,11232.0
2020-02-13 10:35:00,209.12,209.28,209.0,209.22,11313.0,187.74,187.8837,187.6323,187.8298,11313.0
2020-02-13 10:40:00,209.16,209.67,209.16,209.55,3979.0,187.7759,188.2338,187.7759,188.1261,3979.0
2020-02-13 10:45:00,209.56,209.73,209.52,209.72,3454.0,188.135,188.2877,188.0991,188.2787,3454.0
2020-02-13 10:50:00,209.71,209.97,209.67,209.97,2765.0,188.2697,188.5031,188.2338,188.5031,2765.0
2020-02-13 10:55:00,209.96,209.98,209.85,209.91,2976.0,188.4941,188.5121,188.3954,188.4493,2976.0
2020-02-13 11:00:00,209.93,209.94,209.66,209.85,4015.0,188.4672,188.4762,188.2248,188.3954,4015.0
2020-02-13 11:05:00,209.94,210.0,209.9,210.0,1462.0,188.4762,188.5301,188.4403,188.5301,1462.0
2020-02-13 11:10:00,209.96,209.96,209.68,209.74,5204.0,188.4941,188.4941,188.2428,188.2966,5204.0
2020-02-13 11:15:00,209.71,209.93,209.7,209.93,2118.0,188.2697,188.4672,188.2607,188.4672,2118.0
2020-02-13 11:20:00,209.98,210.01,209.88,209.99,2300.0,188.5121,188.539,188.4223,188.5211,2300.0
2020-02-13 11:25:00,209.97,210.2,209.97,210.1,2673.0,188.5031,188.7096,188.5031,188.6198,2673.0
2020-02-13 11:30:00,210.05,210.09,209.91,210.09,3396.0,188.5749,188.6109,188.4493,188.6109,3396.0
2020-02-13 11:35:00,210.1,210.29,210.05,210.29,2653.0,188.6198,188.7904,188.5749,188.7904,2653.0
2020-02-13 11:40:00,210.36,210.45,210.15,210.27,2953.0,188.8532,188.934,188.6647,188.7725,2953.0
2020-02-13 11:45:00,210.26,210.27,209.98,210.02,3660.0,188.7635,188.7725,188.5121,188.548,3660.0
2020-02-13 11:50:00,209.99,210.05,209.9,209.94,2500.0,188.5211,188.5749,188.4403,188.4762,2500.0
2020-02-13 11:55:00,209.93,210.0,209.86,209.93,3642.0,188.4672,188.5301,188.4044,188.4672,3642.0
2020-02-13 12:00:00,209.93,210.05,209.91,209.97,3079.0,188.4672,188.5749,188.4493,188.5031,3079.0
2020-02-13 12:05:00,209.94,210.36,209.94,210.29,5143.0,188.4762,188.8532,188.4762,188.7904,5143.0
2020-02-13 12:10:00,210.27,210.38,210.26,210.29,5765.0,188.7725,188.8712,188.7635,188.7904,5765.0
2020-02-13 12:15:00,210.35,210.47,210.35,210.46,8063.0,188.8443,188.952,188.8443,188.943,8063.0
2020-02-13 12:20:00,210.44,210.45,210.21,210.29,4653.0,188.9251,188.934,188.7186,188.7904,4653.0
2020-02-13 12:25:00,210.34,210.41,210.3,210.32,4283.0,188.8353,188.8981,188.7994,188.8173,4283.0
2020-02-13 12:30:00,210.32,210.44,210.29,210.39,5700.0,188.8173,188.9251,188.7904,188.8802,5700.0
2020-02-13 12:35:00,210.39,210.39,210.14,210.14,1926.0,188.8802,188.8802,188.6557,188.6557,1926.0
2020-02-13 12:40:00,210.1,210.21,210.0,210.08,3763.0,188.6198,188.7186,188.5301,188.6019,3763.0
2020-02-13 12:45:00,210.11,210.35,210.11,210.35,2769.0,188.6288,188.8443,188.6288,188.8443,2769.0
2020-02-13 12:50:00,210.36,210.48,210.36,210.46,2760.0,188.8532,188.961,188.8532,188.943,2760.0
2020-02-13 12:55:00,210.44,210.44,210.22,210.23,2601.0,188.9251,188.9251,188.7276,188.7365,2601.0
2020-02-13 13:00:00,210.25,210.37,210.22,210.26,4261.0,188.7545,188.8622,188.7276,188.7635,4261.0
2020-02-13 13:05:00,210.24,210.25,210.07,210.14,3224.0,188.7455,188.7545,188.5929,188.6557,3224.0
2020-02-13 13:10:00,210.13,210.37,210.13,210.24,2610.0,188.6468,188.8622,188.6468,188.7455,2610.0
2020-02-13 13:15:00,210.24,210.29,210.16,210.19,3171.0,188.7455,188.7904,188.6737,188.7006,3171.0
2020-02-13 13:20:00,210.19,210.31,210.19,210.21,5118.0,188.7006,188.8084,188.7006,188.7186,5118.0
2020-02-13 13:25:00,210.24,210.49,210.24,210.49,4218.0,188.7455,188.97,188.7455,188.97,4218.0
2020-02-13 13:30:00,210.4,210.41,210.26,210.38,2800.0,188.8892,188.8981,188.7635,188.8712,2800.0
2020-02-13 13:35:00,210.34,210.53,210.32,210.53,1900.0,188.8353,189.0059,188.8173,189.0059,1900.0
2020-02-13 13:40:00,210.54,210.9,210.54,210.83,1934.0,189.0148,189.338,189.0148,189.2752,1934.0
2020-02-13 13:45:00,210.88,211.01,210.78,210.98,2001.0,189.3201,189.4368,189.2303,189.4099,2001.0
2020-02-13 13:50:00,210.97,211.01,210.56,210.67,4419.0,189.4009,189.4368,189.0328,189.1316,4419.0
2020-02-13 13:55:00,210.59,210.86,210.58,210.83,4221.0,189.0597,189.3021,189.0508,189.2752,4221.0
2020-02-13 14:00:00,210.86,211.38,210.78,211.38,4990.0,189.3021,189.769,189.2303,189.769,4990.0
2020-02-13 14:05:00,211.37,211.37,210.97,210.97,4595.0,189.76,189.76,189.4009,189.4009,4595.0
2020-02-13 14:10:00,210.92,210.93,210.62,210.88,4888.0,189.356,189.365,189.0867,189.3201,4888.0
2020-02-13 14:15:00,210.89,210.89,210.68,210.72,2626.0,189.3291,189.3291,189.1405,189.1764,2626.0
2020-02-13 14:20:00,210.79,210.91,210.78,210.82,2980.0,189.2393,189.347,189.2303,189.2662,2980.0
2020-02-13 14:25:00,210.76,210.76,210.65,210.66,1751.0,189.2124,189.2124,189.1136,189.1226,1751.0
2020-02-13 14:30:00,210.66,210.72,210.54,210.65,4597.0,189.1226,189.1764,189.0148,189.1136,4597.0
2020-02-13 14:35:00,210.64,210.64,210.48,210.48,2439.0,189.1046,189.1046,188.961,188.961,2439.0
2020-02-13 14:40:00,210.5,210.5,210.37,210.43,3541.0,188.9789,188.9789,188.8622,188.9161,3541.0
2020-02-13 14:45:00,210.41,210.62,210.4,210.62,3581.0,188.8981,189.0867,188.8892,189.0867,3581.0
2020-02-13 14:50:00,210.59,210.65,210.56,210.65,2000.0,189.0597,189.1136,189.0328,189.1136,2000.0
2020-02-13 14:55:00,210.68,210.78,210.62,210.7,4744.0,189.1405,189.2303,189.0867,189.1585,4744.0
2020-02-13 15:00:00,210.72,210.79,210.52,210.52,4945.0,189.1764,189.2393,188.9969,188.9969,4945.0
2020-02-13 15:05:00,210.56,210.68,210.55,210.68,2700.0,189.0328,189.1405,189.0238,189.1405,2700.0
2020-02-13 15:10:00,210.72,210.77,210.51,210.53,4171.0,189.1764,189.2213,188.9879,189.0059,4171.0
2020-02-13 15:15:00,210.51,210.58,210.42,210.55,7627.0,188.9879,189.0508,188.9071,189.0238,7627.0
2020-02-13 15:20:00,210.54,210.75,210.52,210.71,3630.0,189.0148,189.2034,188.9969,189.1675,3630.0
2020-02-13 15:25:00,210.67,210.77,210.58,210.72,6027.0,189.1316,189.2213,189.0508,189.1764,6027.0
2020-02-13 15:30:00,210.71,210.78,210.38,210.45,7407.0,189.1675,189.2303,188.8712,188.934,7407.0
2020-02-13 15:35:00,210.43,210.48,210.17,210.19,8014.0,188.9161,188.961,188.6827,188.7006,8014.0
2020-02-13 15:40:00,210.2,210.35,210.19,210.25,5132.0,188.7096,188.8443,188.7006,188.7545,5132.0
2020-02-13 15:45:00,210.25,210.36,210.15,210.36,11628.0,188.7545,188.8532,188.6647,188.8532,11628.0
2020-02-13 15:50:00,210.31,210.53,210.29,210.47,16483.0,188.8084,189.0059,188.7904,188.952,16483.0
2020-02-13 15:55:00,210.45,210.57,210.33,210.49,40128.0,188.934,189.0418,188.8263,188.97,40128.0
2020-02-14 09:30:00,210.44,211.05,210.05,210.05,11171.0,188.9251,189.4727,188.5749,188.5749,11171.0
2020-02-14 09:35:00,209.97,210.74,209.97,210.3,2861.0,188.5031,189.1944,188.5031,188.7994,2861.0
2020-02-14 09:40:00,210.38,210.38,209.99,210.12,1200.0,188.8712,188.8712,188.5211,188.6378,1200.0
2020-02-14 09:45:00,210.29,210.56,210.13,210.56,2890.0,188.7904,189.0328,188.6468,189.0328,2890.0
2020-02-14 09:50:00,210.44,210.82,210.43,210.64,2417.0,188.9251,189.2662,188.9161,189.1046,2417.0
2020-02-14 09:55:00,210.84,211.15,210.63,211.15,7652.0,189.2842,189.5625,189.0956,189.5625,7652.0
2020-02-14 10:00:00,210.72,211.21,210.71,210.84,8935.0,189.1764,189.6163,189.1675,189.2842,8935.0
2020-02-14 10:05:00,210.79,210.86,210.76,210.81,2364.0,189.2393,189.3021,189.2124,189.2572,2364.0
2020-02-14 10:10:00,210.82,210.82,210.62,210.72,3819.0,189.2662,189.2662,189.0867,189.1764,3819.0
2020-02-14 10:15:00,210.72,210.75,210.48,210.66,5191.0,189.1764,189.2034,188.961,189.1226,5191.0
2020-02-14 10:20:00,210.7,210.74,210.49,210.53,2701.0,189.1585,189.1944,188.97,189.0059,2701.0
2020-02-14 10:25:00,210.56,210.68,210.47,210.48,4610.0,189.0328,189.1405,188.952,188.961,4610.0
2020-02-14 10:30:00,210.43,210.53,210.26,210.48,5229.0,188.9161,189.0059,188.7635,188.961,5229.0
2020-02-14 10:35:00,210.41,210.41,210.06,210.13,2704.0,188.8981,188.8981,188.5839,188.6468,2704.0
2020-02-14 10:40:00,210.21,210.37,210.21,210.34,4351.0,188.7186,188.8622,188.7186,188.8353,4351.0
2020-02-14 10:45:00,210.32,210.49,210.26,210.26,3325.0,188.8173,188.97,188.7635,188.7635,3325.0
2020-02-14 10:50:00,210.3,210.46,210.28,210.46,6313.0,188.7994,188.943,188.7814,188.943,6313.0
2020-02-14 10:55:00,210.35,210.36,210.25,210.27,2562.0,188.8443,188.8532,188.7545,188.7725,2562.0
2020-02-14 11:00:00,210.28,210.31,210.07,210.23,6248.0,188.7814,188.8084,188.5929,188.7365,6248.0
2020-02-14 11:05:00,210.19,210.24,210.14,210.23,7418.0,188.7006,188.7455,188.6557,188.7365,7418.0
2020-02-14 11:10:00,210.23,210.3,210.15,210.16,2000.0,188.7365,188.7994,188.6647,188.6737,2000.0
2020-02-14 11:15:00,210.17,210.42,210.16,210.42,2304.0,188.6827,188.9071,188.6737,188.9071,2304.0
2020-02-14 11:20:00,210.45,210.45,210.15,210.25,2388.0,188.934,188.934,188.6647,188.7545,2388.0
2020-02-14 11:25:00,210.29,210.33,210.14,210.15,4454.0,188.7904,188.8263,188.6557,188.6647,4454.0
2020-02-14 11:30:00,210.21,210.36,210.2,210.22,4222.0,188.7186,188.8532,188.7096,188.7276,4222.0
2020-02-14 11:35:00,210.27,210.27,210.21,210.21,1595.0,188.7725,188.7725,188.7186,188.7186,1595.0
2020-02-14 11:40:00,210.21,210.35,210.21,210.28,1876.0,188.7186,188.8443,188.7186,188.7814,1876.0
2020-02-14 11:45:00,210.31,210.38,210.21,210.22,4674.0,188.8084,188.8712,188.7186,188.7276,4674.0
2020-02-14 11:50:00,210.21,210.32,210.06,210.3,2087.0,188.7186,188.8173,188.5839,188.7994,2087.0
2020-02-14 11:55:00,210.27,210.39,210.21,210.33,2662.0,188.7725,188.8802,188.7186,188.8263,2662.0
2020-02-14 12:00:00,210.27,210.36,210.21,210.21,3118.0,188.7725,188.8532,188.7186,188.7186,3118.0
2020-02-14 12:05:00,210.2,210.22,210.03,210.08,2289.0,188.7096,188.7276,188.557,188.6019,2289.0
2020-02-14 12:10:00,210.02,210.16,210.0,210.16,2563.0,188.548,188.6737,188.5301,188.6737,2563.0
2020-02-14 12:15:00,210.15,210.19,210.07,210.07,2665.0,188.6647,188.7006,188.5929,188.5929,2665.0
2020-02-14 12:20:00,210.12,210.12,209.69,209.69,5645.0,188.6378,188.6378,188.2517,188.2517,5645.0
2020-02-14 12:25:00,209.63,209.76,209.63,209.68,1841.0,188.1979,188.3146,188.1979,188.2428,1841.0
2020-02-14 12:30:00,209.68,209.76,209.44,209.5,4254.0,188.2428,188.3146,188.0273,188.0812,4254.0
2020-02-14 12:35:00,209.55,209.74,209.52,209.74,871.0,188.1261,188.2966,188.0991,188.2966,871.0
2020-02-14 12:40:00,209.84,209.91,209.43,209.43,5526.0,188.3864,188.4493,188.0183,188.0183,5526.0
2020-02-14 12:45:00,209.42,209.56,209.41,209.56,4841.0,188.0094,188.135,188.0004,188.135,4841.0
2020-02-14 12:50:00,209.61,209.61,209.49,209.58,1101.0,188.1799,188.1799,188.0722,188.153,1101.0
2020-02-14 12:55:00,209.65,209.66,209.55,209.66,1464.0,188.2158,188.2248,188.1261,188.2248,1464.0
2020-02-14 13:00:00,209.66,209.66,209.55,209.56,2491.0,188.2248,188.2248,188.1261,188.135,2491.0
2020-02-14 13:05:00,209.55,209.64,209.46,209.47,2577.0,188.1261,188.2069,188.0453,188.0542,2577.0
2020-02-14 13:10:00,209.5,209.55,209.34,209.41,5190.0,188.0812,188.1261,187.9375,188.0004,5190.0
2020-02-14 13:15:00,209.37,209.37,209.13,209.13,1200.0,187.9645,187.9645,187.749,187.749,1200.0
2020-02-14 13:20:00,209.16,209.38,209.12,209.38,1441.0,187.7759,187.9734,187.74,187.9734,1441.0
2020-02-14 13:25:00,209.54,209.64,209.54,209.61,2246.0,188.1171,188.2069,188.1171,188.1799,2246.0
2020-02-14 13:30:00,209.59,209.82,209.51,209.79,3167.0,188.162,188.3685,188.0902,188.3415,3167.0
2020-02-14 13:35:00,209.8,209.87,209.74,209.86,1901.0,188.3505,188.4133,188.2966,188.4044,1901.0
2020-02-14 13:40:00,209.84,210.0,209.77,210.0,2491.0,188.3864,188.5301,188.3236,188.5301,2491.0
2020-02-14 13:45:00,210.0,210.0,209.78,209.82,5172.0,188.5301,188.5301,188.3325,188.3685,5172.0
2020-02-14 13:50:00,209.81,209.81,209.65,209.65,978.0,188.3595,188.3595,188.2158,188.2158,978.0
2020-02-14 13:55:00,209.69,209.79,209.47,209.47,5638.0,188.2517,188.3415,188.0542,188.0542,5638.0
2020-02-14 14:00:00,209.47,209.6,209.39,209.57,3408.0,188.0542,188.171,187.9824,188.144,3408.0
2020-02-14 14:05:00,209.62,209.62,209.43,209.44,1850.0,188.1889,188.1889,188.0183,188.0273,1850.0
2020-02-14 14:10:00,209.41,209.41,209.22,209.22,2500.0,188.0004,188.0004,187.8298,187.8298,2500.0
2020-02-14 14:15:00,209.08,209.09,208.79,208.87,8401.0,187.7041,187.7131,187.4438,187.5156,8401.0
2020-02-14 14:20:00,208.85,209.21,208.85,209.09,3362.0,187.4976,187.8208,187.4976,187.7131,3362.0
2020-02-14 14:25:00,209.19,209.42,209.18,209.38,1210.0,187.8029,188.0094,187.7939,187.9734,1210.0
2020-02-14 14:30:00,209.38,209.75,209.25,209.75,9101.0,187.9734,188.3056,187.8567,188.3056,9101.0
2020-02-14 14:35:00,209.76,209.81,209.63,209.7,2936.0,188.3146,188.3595,188.1979,188.2607,2936.0
2020-02-14 14:40:00,209.7,209.75,209.3,209.3,5548.0,188.2607,188.3056,187.9016,187.9016,5548.0
2020-02-14 14:45:00,209.38,209.51,209.32,209.38,5251.0,187.9734,188.0902,187.9196,187.9734,5251.0
2020-02-14 14:50:00,209.27,209.42,209.12,209.15,8839.0,187.8747,188.0094,187.74,187.767,8839.0
2020-02-14 14:55:00,209.08,209.23,209.05,209.21,3936.0,187.7041,187.8388,187.6772,187.8208,3936.0
2020-02-14 15:00:00,209.21,209.21,209.11,209.19,4410.0,187.8208,187.8208,187.731,187.8029,4410.0
2020-02-14 15:05:00,209.2,209.25,209.03,209.08,17507.0,187.8118,187.8567,187.6592,187.7041,17507.0
2020-02-14 15:10:00,209.09,209.21,209.02,209.05,9375.0,187.7131,187.8208,187.6502,187.6772,9375.0
2020-02-14 15:15:00,209.05,209.1,208.97,209.02,3449.0,187.6772,187.7221,187.6054,187.6502,3449.0
2020-02-14 15:20:00,209.02,209.11,208.93,208.93,4229.0,187.6502,187.731,187.5694,187.5694,4229.0
2020-02-14 15:25:00,208.99,209.1,208.99,209.06,3545.0,187.6233,187.7221,187.6233,187.6862,3545.0
2020-02-14 15:30:00,209.06,209.2,209.03,209.2,10705.0,187.6862,187.8118,187.6592,187.8118,10705.0
2020-02-14 15:35:00,209.16,209.25,209.1,209.14,15790.0,187.7759,187.8567,187.7221,187.758,15790.0
2020-02-14 15:40:00,209.16,209.22,209.07,209.07,7460.0,187.7759,187.8298,187.6951,187.6951,7460.0
2020-02-14 15:45:00,209.06,209.3,209.06,209.3,12000.0,187.6862,187.9016,187.6862,187.9016,12000.0
2020-02-14 15:50:00,209.28,209.6,209.26,209.53,23116.0,187.8837,188.171,187.8657,188.1081,23116.0
2020-02-14 15:55:00,209.51,209.53,209.19,209.35,45300.0,188.0902,188.1081,187.8029,187.9465,45300.0
2020-02-18 09:30:00,208.61,209.26,208.24,208.87,15079.0,187.2822,187.8657,186.95,187.5156,15079.0
2020-02-18 09:35:00,209.29,209.78,208.85,208.96,3226.0,187.8926,188.3325,187.4976,187.5964,3226.0
2020-02-18 09:40:00,209.15,209.56,208.98,209.24,2806.0,187.767,188.135,187.6143,187.8478,2806.0
2020-02-18 09:45:00,209.59,210.04,209.48,209.95,3506.0,188.162,188.566,188.0632,188.4852,3506.0
2020-02-18 09:50:00,209.81,210.2,209.67,210.13,5783.0,188.3595,188.7096,188.2338,188.6468,5783.0
2020-02-18 09:55:00,210.24,210.31,209.7,209.73,5681.0,188.7455,188.8084,188.2607,188.2877,5681.0
2020-02-18 10:00:00,209.78,209.88,209.64,209.65,3924.0,188.3325,188.4223,188.2069,188.2158,3924.0
2020-02-18 10:05:00,209.64,209.98,209.48,209.77,37901.0,188.2069,188.5121,188.0632,188.3236,37901.0
2020-02-18 10:10:00,209.89,210.39,209.82,210.36,30268.0,188.4313,188.8802,188.3685,188.8532,30268.0
2020-02-18 10:15:00,210.28,210.29,209.95,210.15,12938.0,188.7814,188.7904,188.4852,188.6647,12938.0
2020-02-18 10:20:00,210.2,210.25,210.05,210.06,2976.0,188.7096,188.7545,188.5749,188.5839,2976.0
2020-02-18 10:25:00,210.09,210.15,209.36,209.36,13092.0,188.6109,188.6647,187.9555,187.9555,13092.0
2020-02-18 10:30:00,209.38,209.75,209.36,209.61,8135.0,187.9734,188.3056,187.9555,188.1799,8135.0
2020-02-18 10:35:00,209.59,209.6,209.23,209.38,4943.0,188.162,188.171,187.8388,187.9734,4943.0
2020-02-18 10:40:00,209.46,209.46,209.25,209.39,2625.0,188.0453,188.0453,187.8567,187.9824,2625.0
2020-02-18 10:45:00,209.44,209.78,209.39,209.63,6541.0,188.0273,188.3325,187.9824,188.1979,6541.0
2020-02-18 10:50:00,209.69,209.78,209.62,209.68,5700.0,188.2517,188.3325,188.1889,188.2428,5700.0
2020-02-18 10:55:00,209.65,209.72,209.59,209.59,1901.0,188.2158,188.2787,188.162,188.162,1901.0
2020-02-18 11:00:00,209.61,209.61,209.29,209.3,9946.0,188.1799,188.1799,187.8926,187.9016,9946.0
2020-02-18 11:05:00,209.08,209.14,208.63,208.74,5713.0,187.7041,187.758,187.3001,187.3989,5713.0
2020-02-18 11:10:00,208.68,208.68,208.09,208.09,2304.0,187.345,187.345,186.8153,186.8153,2304.0
2020-02-18 11:15:00,208.07,208.29,207.8,207.81,9019.0,186.7974,186.9949,186.555,186.564,9019.0
2020-02-18 11:20:00,207.76,207.99,207.35,207.48,7950.0,186.5191,186.7256,186.151,186.2677,7950.0
2020-02-18 11:25:00,207.54,207.55,207.26,207.52,5420.0,186.3216,186.3305,186.0702,186.3036,5420.0
2020-02-18 11:30:00,207.72,208.0,207.54,207.67,21445.0,186.4832,186.7345,186.3216,186.4383,21445.0
2020-02-18 11:35:00,207.77,207.85,207.33,207.39,16883.0,186.528,186.5999,186.133,186.1869,16883.0
2020-02-18 11:40:00,207.37,207.44,207.08,207.35,24955.0,186.1689,186.2318,185.9086,186.151,24955.0
2020-02-18 11:45:00,207.38,207.4,207.09,207.18,4763.0,186.1779,186.1959,185.9176,185.9984,4763.0
2020-02-18 11:50:00,207.28,207.47,207.22,207.47,7787.0,186.0881,186.2587,186.0343,186.2587,7787.0
2020-02-18 11:55:00,207.46,207.46,207.1,207.12,2915.0,186.2497,186.2497,185.9265,185.9445,2915.0
2020-02-18 12:00:00,207.18,207.23,207.03,207.08,5604.0,185.9984,186.0433,185.8637,185.9086,5604.0
2020-02-18 12:05:00,207.09,207.42,207.08,207.29,5033.0,185.9176,186.2138,185.9086,186.0971,5033.0
2020-02-18 12:10:00,207.53,207.7,207.48,207.56,2199.0,186.3126,186.4652,186.2677,186.3395,2199.0
2020-02-18 12:15:00,207.55,207.69,207.55,207.55,2740.0,186.3305,186.4562,186.3305,186.3305,2740.0
2020-02-18 12:20:00,207.7,207.76,207.7,207.72,2900.0,186.4652,186.5191,186.4652,186.4832,2900.0
2020-02-18 12:25:00,207.72,207.72,207.66,207.69,1862.0,186.4832,186.4832,186.4293,186.4562,1862.0
2020-02-18 12:30:00,207.66,207.93,207.65,207.87,2477.0,186.4293,186.6717,186.4203,186.6178,2477.0
2020-02-18 12:35:00,207.87,207.97,207.83,207.94,2800.0,186.6178,186.7076,186.5819,186.6807,2800.0
2020-02-18 12:40:00,207.88,208.04,207.88,207.98,1200.0,186.6268,186.7704,186.6268,186.7166,1200.0
2020-02-18 12:45:00,207.98,207.98,207.89,207.94,3344.0,186.7166,186.7166,186.6358,186.6807,3344.0
2020-02-18 12:50:00,207.91,208.02,207.86,207.99,4768.0,186.6537,186.7525,186.6088,186.7256,4768.0
2020-02-18 12:55:00,207.98,208.02,207.98,207.99,650.0,186.7166,186.7525,186.7166,186.7256,650.0
2020-02-18 13:00:00,208.03,208.41,208.03,208.39,4600.0,186.7615,187.1026,186.7615,187.0847,4600.0
2020-02-18 13:05:00,208.35,208.55,208.3,208.55,1380.0,187.0487,187.2283,187.0039,187.2283,1380.0
2020-02-18 13:10:00,208.6,208.66,208.54,208.55,1435.0,187.2732,187.3271,187.2193,187.2283,1435.0
2020-02-18 13:15:00,208.54,208.74,208.51,208.67,2310.0,187.2193,187.3989,187.1924,187.336,2310.0
2020-02-18 13:20:00,208.65,208.67,208.54,208.55,1500.0,187.3181,187.336,187.2193,187.2283,1500.0
2020-02-18 13:25:00,208.58,208.61,208.52,208.52,2390.0,187.2552,187.2822,187.2014,187.2014,2390.0
2020-02-18 13:30:00,208.58,208.71,208.5,208.5,2686.0,187.2552,187.3719,187.1834,187.1834,2686.0
2020-02-18 13:35:00,208.54,208.61,208.52,208.52,1602.0,187.2193,187.2822,187.2014,187.2014,1602.0
2020-02-18 13:40:00,208.52,208.52,208.18,208.18,5400.0,187.2014,187.2014,186.8961,186.8961,5400.0
2020-02-18 13:45:00,208.12,208.4,208.12,208.29,1100.0,186.8423,187.0936,186.8423,186.9949,1100.0
2020-02-18 13:50:00,208.43,208.43,208.18,208.19,887.0,187.1206,187.1206,186.8961,186.9051,887.0
2020-02-18 13:55:00,208.31,208.39,208.31,208.38,2099.0,187.0128,187.0847,187.0128,187.0757,2099.0
2020-02-18 14:00:00,208.45,208.45,208.24,208.35,2459.0,187.1385,187.1385,186.95,187.0487,2459.0
2020-02-18 14:05:00,208.29,208.31,208.21,208.23,834.0,186.9949,187.0128,186.9231,186.941,834.0
2020-02-18 14:10:00,208.17,208.23,208.13,208.23,2397.0,186.8872,186.941,186.8512,186.941,2397.0
2020-02-18 14:15:00,208.21,208.51,208.21,208.51,3000.0,186.9231,187.1924,186.9231,187.1924,3000.0
2020-02-18 14:20:00,208.51,208.56,208.32,208.5,4050.0,187.1924,187.2373,187.0218,187.1834,4050.0
2020-02-18 14:25:00,208.53,208.55,208.45,208.47,2999.0,187.2103,187.2283,187.1385,187.1565,2999.0
2020-02-18 14:30:00,208.46,208.57,208.38,208.44,3203.0,187.1475,187.2463,187.0757,187.1295,3203.0
2020-02-18 14:35:00,208.44,208.5,208.33,208.33,3811.0,187.1295,187.1834,187.0308,187.0308,3811.0
2020-02-18 14:40:00,208.42,208.55,208.36,208.41,4521.0,187.1116,187.2283,187.0577,187.1026,4521.0
2020-02-18 14:45:00,208.4,208.44,208.13,208.15,16461.0,187.0936,187.1295,186.8512,186.8692,16461.0
2020-02-18 14:50:00,208.23,208.31,208.11,208.13,2700.0,186.941,187.0128,186.8333,186.8512,2700.0
2020-02-18 14:55:00,208.14,208.32,208.04,208.04,3910.0,186.8602,187.0218,186.7704,186.7704,3910.0
2020-02-18 15:00:00,208.08,208.17,207.94,207.99,6058.0,186.8064,186.8872,186.6807,186.7256,6058.0
2020-02-18 15:05:00,208.0,208.05,207.9,207.96,5199.0,186.7345,186.7794,186.6448,186.6986,5199.0
2020-02-18 15:10:00,207.93,208.16,207.93,208.16,5464.0,186.6717,186.8782,186.6717,186.8782,5464.0
2020-02-18 15:15:00,208.13,208.13,207.91,207.93,3000.0,186.8512,186.8512,186.6537,186.6717,3000.0
2020-02-18 15:20:00,207.95,207.97,207.84,207.84,3559.0,186.6896,186.7076,186.5909,186.5909,3559.0
2020-02-18 15:25:00,207.93,207.93,207.69,207.72,8838.0,186.6717,186.6717,186.4562,186.4832,8838.0
2020-02-18 15:30:00,207.71,207.79,207.55,207.55,11808.0,186.4742,186.546,186.3305,186.3305,11808.0
2020-02-18 15:35:00,207.62,207.93,207.58,207.85,16272.0,186.3934,186.6717,186.3575,186.5999,16272.0
2020-02-18 15:40:00,207.89,208.21,207.86,208.08,7262.0,186.6358,186.9231,186.6088,186.8064,7262.0
2020-02-18 15:45:00,208.06,208.12,207.84,207.84,13366.0,186.7884,186.8423,186.5909,186.5909,13366.0
2020-02-18 15:50:00,207.84,207.89,207.68,207.75,19992.0,186.5909,186.6358,186.4472,186.5101,19992.0
2020-02-18 15:55:00,207.74,208.08,207.61,208.04,60830.0,186.5011,186.8064,186.3844,186.7704,60830.0
2020-02-19 09:30:00,208.67,209.98,208.25,209.51,13055.0,187.336,188.5121,186.959,188.0902,13055.0
2020-02-19 09:35:00,209.61,209.75,209.19,209.75,12152.0,188.1799,188.3056,187.8029,188.3056,12152.0
2020-02-19 09:40:00,209.74,209.86,209.11,209.68,18937.0,188.2966,188.4044,187.731,188.2428,18937.0
2020-02-19 09:45:00,209.69,210.45,209.46,210.45,2918.0,188.2517,188.934,188.0453,188.934,2918.0
2020-02-19 09:50:00,210.44,210.44,209.6,209.66,9010.0,188.9251,188.9251,188.171,188.2248,9010.0
2020-02-19 09:55:00,209.53,209.77,209.35,209.35,3598.0,188.1081,188.3236,187.9465,187.9465,3598.0
2020-02-19 10:00:00,209.24,209.36,209.11,209.25,10968.0,187.8478,187.9555,187.731,187.8567,10968.0
2020-02-19 10:05:00,209.26,209.41,209.16,209.41,2313.0,187.8657,188.0004,187.7759,188.0004,2313.0
2020-02-19 10:10:00,209.41,209.54,209.28,209.54,2190.0,188.0004,188.1171,187.8837,188.1171,2190.0
2020-02-19 10:15:00,209.57,209.61,209.39,209.54,14497.0,188.144,188.1799,187.9824,188.1171,14497.0
2020-02-19 10:20:00,209.61,209.86,209.49,209.76,29710.0,188.1799,188.4044,188.0722,188.3146,29710.0
2020-02-19 10:25:00,209.66,209.85,209.44,209.6,2631.0,188.2248,188.3954,188.0273,188.171,2631.0
2020-02-19 10:30:00,209.7,209.88,209.58,209.61,17552.0,188.2607,188.4223,188.153,188.1799,17552.0
2020-02-19 10:35:00,209.51,209.6,209.41,209.45,2708.0,188.0902,188.171,188.0004,188.0363,2708.0
2020-02-19 10:40:00,209.58,209.66,209.4,209.41,3600.0,188.153,188.2248,187.9914,188.0004,3600.0
2020-02-19 10:45:00,209.46,209.77,209.4,209.7,3023.0,188.0453,188.3236,187.9914,188.2607,3023.0
2020-02-19 10:50:00,209.73,209.74,209.61,209.74,2500.0,188.2877,188.2966,188.1799,188.2966,2500.0
2020-02-19 10:55:00,209.73,209.8,209.61,209.64,3048.0,188.2877,188.3505,188.1799,188.2069,3048.0
2020-02-19 11:00:00,209.57,209.57,209.4,209.47,14112.0,188.144,188.144,187.9914,188.0542,14112.0
2020-02-19 11:05:00,209.47,209.63,209.42,209.59,2816.0,188.0542,188.1979,188.0094,188.162,2816.0
2020-02-19 11:10:00,209.6,209.65,209.52,209.57,3702.0,188.171,188.2158,188.0991,188.144,3702.0
2020-02-19 11:15:00,209.55,209.65,209.5,209.65,4356.0,188.1261,188.2158,188.0812,188.2158,4356.0
2020-02-19 11:20:00,209.65,209.65,209.5,209.57,2558.0,188.2158,188.2158,188.0812,188.144,2558.0
2020-02-19 11:25:00,209.57,209.58,209.38,209.39,2859.0,188.144,188.153,187.9734,187.9824,2859.0
2020-02-19 11:30:00,209.39,209.43,209.23,209.23,6434.0,187.9824,188.0183,187.8388,187.8388,6434.0
2020-02-19 11:35:00,209.25,209.26,209.16,209.16,4042.0,187.8567,187.8657,187.7759,187.7759,4042.0
2020-02-19 11:40:00,209.08,209.11,208.93,209.03,4589.0,187.7041,187.731,187.5694,187.6592,4589.0
2020-02-19 11:45:00,209.09,209.2,209.03,209.18,1950.0,187.7131,187.8118,187.6592,187.7939,1950.0
2020-02-19 11:50:00,209.12,209.18,209.1,209.13,2548.0,187.74,187.7939,187.7221,187.749,2548.0
2020-02-19 11:55:00,209.14,209.14,208.94,209.13,2680.0,187.758,187.758,187.5784,187.749,2680.0
2020-02-19 12:00:00,209.07,209.09,208.99,209.09,3400.0,187.6951,187.7131,187.6233,187.7131,3400.0
2020-02-19 12:05:00,209.04,209.22,209.04,209.21,1805.0,187.6682,187.8298,187.6682,187.8208,1805.0
2020-02-19 12:10:00,209.24,209.24,209.13,209.24,3576.0,187.8478,187.8478,187.749,187.8478,3576.0
2020-02-19 12:15:00,209.23,209.33,209.23,209.24,4365.0,187.8388,187.9286,187.8388,187.8478,4365.0
2020-02-19 12:20:00,209.31,209.34,209.29,209.32,3401.0,187.9106,187.9375,187.8926,187.9196,3401.0
2020-02-19 12:25:00,209.32,209.32,209.12,209.12,2342.0,187.9196,187.9196,187.74,187.74,2342.0
2020-02-19 12:30:00,209.17,209.22,209.13,209.13,1600.0,187.7849,187.8298,187.749,187.749,1600.0
2020-02-19 12:35:00,209.2,209.25,209.17,209.25,1266.0,187.8118,187.8567,187.7849,187.8567,1266.0
2020-02-19 12:40:00,209.24,209.47,209.17,209.43,7757.0,187.8478,188.0542,187.7849,188.0183,7757.0
2020-02-19 12:45:00,209.43,209.6,209.43,209.57,1300.0,188.0183,188.171,188.0183,188.144,1300.0
2020-02-19 12:50:00,209.64,209.64,209.39,209.42,4569.0,188.2069,188.2069,187.9824,188.0094,4569.0
2020-02-19 12:55:00,209.49,209.65,209.48,209.65,2100.0,188.0722,188.2158,188.0632,188.2158,2100.0
2020-02-19 13:00:00,209.62,209.79,209.55,209.65,3119.0,188.1889,188.3415,188.1261,188.2158,3119.0
2020-02-19 13:05:00,209.73,209.81,209.6,209.68,1979.0,188.2877,188.3595,188.171,188.2428,1979.0
2020-02-19 13:10:00,209.72,209.75,209.61,209.62,1510.0,188.2787,188.3056,188.1799,188.1889,1510.0
2020-02-19 13:15:00,209.6,209.8,209.59,209.69,3662.0,188.171,188.3505,188.162,188.2517,3662.0
2020-02-19 13:20:00,209.67,209.74,209.59,209.59,3814.0,188.2338,188.2966,188.162,188.162,3814.0
2020-02-19 13:25:00,209.56,209.65,209.56,209.62,1471.0,188.135,188.2158,188.135,188.1889,1471.0
2020-02-19 13:30:00,209.61,209.77,209.61,209.7,2538.0,188.1799,188.3236,188.1799,188.2607,2538.0
2020-02-19 13:35:00,209.78,209.78,209.49,209.49,1268.0,188.3325,188.3325,188.0722,188.0722,1268.0
2020-02-19 13:40:00,209.56,209.7,209.5,209.66,2182.0,188.135,188.2607,188.0812,188.2248,2182.0
2020-02-19 13:45:00,209.66,209.68,209.52,209.55,3309.0,188.2248,188.2428,188.0991,188.1261,3309.0
2020-02-19 13:50:00,209.54,209.61,209.5,209.55,3637.0,188.1171,188.1799,188.0812,188.1261,3637.0
2020-02-19 13:55:00,209.6,209.63,209.5,209.61,2680.0,188.171,188.1979,188.0812,188.1799,2680.0
2020-02-19 14:00:00,209.56,209.56,209.33,209.46,5334.0,188.135,188.135,187.9286,188.0453,5334.0
2020-02-19 14:05:00,209.34,209.57,209.34,209.57,2000.0,187.9375,188.144,187.9375,188.144,2000.0
2020-02-19 14:10:00,209.48,209.75,209.48,209.75,1479.0,188.0632,188.3056,188.0632,188.3056,1479.0
2020-02-19 14:15:00,209.77,209.77,209.5,209.53,5663.0,188.3236,188.3236,188.0812,188.1081,5663.0
2020-02-19 14:20:00,209.48,209.58,209.43,209.51,5224.0,188.0632,188.153,188.0183,188.0902,5224.0
2020-02-19 14:25:00,209.51,209.52,209.36,209.38,2506.0,188.0902,188.0991,187.9555,187.9734,2506.0
2020-02-19 14:30:00,209.47,209.51,209.41,209.45,3108.0,188.0542,188.0902,188.0004,188.0363,3108.0
2020-02-19 14:35:00,209.46,209.56,209.46,209.54,3987.0,188.0453,188.135,188.0453,188.1171,3987.0
2020-02-19 14:40:00,209.54,209.61,209.48,209.61,4177.0,188.1171,188.1799,188.0632,188.1799,4177.0
2020-02-19 14:45:00,209.62,209.8,209.62,209.76,2531.0,188.1889,188.3505,188.1889,188.3146,2531.0
2020-02-19 14:50:00,209.81,209.88,209.71,209.72,4208.0,188.3595,188.4223,188.2697,188.2787,4208.0
2020-02-19 14:55:00,209.78,209.84,209.7,209.83,3135.0,188.3325,188.3864,188.2607,188.3774,3135.0
2020-02-19 15:00:00,209.86,209.92,209.65,209.65,8424.0,188.4044,188.4582,188.2158,188.2158,8424.0
2020-02-19 15:05:00,209.64,209.7,209.48,209.63,3700.0,188.2069,188.2607,188.0632,188.1979,3700.0
2020-02-19 15:10:00,209.55,209.57,209.23,209.32,3520.0,188.1261,188.144,187.8388,187.9196,3520.0
2020-02-19 15:15:00,209.35,209.46,209.31,209.43,4110.0,187.9465,188.0453,187.9106,188.0183,4110.0
2020-02-19 15:20:00,209.43,209.48,209.33,209.48,4413.0,188.0183,188.0632,187.9286,188.0632,4413.0
2020-02-19 15:25:00,209.47,209.47,209.35,209.42,3658.0,188.0542,188.0542,187.9465,188.0094,3658.0
2020-02-19 15:30:00,209.46,209.47,209.33,209.35,5845.0,188.0453,188.0542,187.9286,187.9465,5845.0
2020-02-19 15:35:00,209.34,209.47,209.34,209.39,5340.0,187.9375,188.0542,187.9375,187.9824,5340.0
2020-02-19 15:40:00,209.38,209.4,209.24,209.27,6445.0,187.9734,187.9914,187.8478,187.8747,6445.0
2020-02-19 15:45:00,209.27,209.47,209.27,209.33,9742.0,187.8747,188.0542,187.8747,187.9286,9742.0
2020-02-19 15:50:00,209.28,209.37,209.18,209.34,18251.0,187.8837,187.9645,187.7939,187.9375,18251.0
2020-02-19 15:55:00,209.35,209.48,209.15,209.15,30149.0,187.9465,188.0632,187.767,187.767,30149.0
2020-02-20 09:30:00,209.15,210.0,209.15,210.0,12838.0,187.767,188.5301,187.767,188.5301,12838.0
2020-02-20 09:35:00,209.99,210.0,209.58,209.96,3840.0,188.5211,188.5301,188.153,188.4941,3840.0
2020-02-20 09:40:00,209.81,209.98,209.69,209.81,1750.0,188.3595,188.5121,188.2517,188.3595,1750.0
2020-02-20 09:45:00,209.52,209.8,209.26,209.72,2600.0,188.0991,188.3505,187.8657,188.2787,2600.0
2020-02-20 09:50:00,210.03,210.11,209.76,209.89,4203.0,188.557,188.6288,188.3146,188.4313,4203.0
2020-02-20 09:55:00,210.08,210.33,209.65,209.95,10175.0,188.6019,188.8263,188.2158,188.4852,10175.0
2020-02-20 10:00:00,209.97,210.32,209.96,210.29,3818.0,188.5031,188.8173,188.4941,188.7904,3818.0
2020-02-20 10:05:00,210.33,210.67,210.33,210.43,6424.0,188.8263,189.1316,188.8263,188.9161,6424.0
2020-02-20 10:10:00,210.39,210.86,210.32,210.86,4946.0,188.8802,189.3021,188.8173,189.3021,4946.0
2020-02-20 10:15:00,210.9,211.0,210.66,210.74,6125.0,189.338,189.4278,189.1226,189.1944,6125.0
2020-02-20 10:20:00,210.72,210.72,210.05,210.06,5595.0,189.1764,189.1764,188.5749,188.5839,5595.0
2020-02-20 10:25:00,210.06,210.2,209.94,210.09,6775.0,188.5839,188.7096,188.4762,188.6109,6775.0
2020-02-20 10:30:00,210.2,210.38,210.04,210.16,3523.0,188.7096,188.8712,188.566,188.6737,3523.0
2020-02-20 10:35:00,210.14,210.42,210.13,210.35,4403.0,188.6557,188.9071,188.6468,188.8443,4403.0
2020-02-20 10:40:00,210.48,210.48,210.19,210.31,2082.0,188.961,188.961,188.7006,188.8084,2082.0
2020-02-20 10:45:00,210.38,210.38,210.18,210.19,2229.0,188.8712,188.8712,188.6917,188.7006,2229.0
2020-02-20 10:50:00,210.19,210.48,210.17,210.45,7634.0,188.7006,188.961,188.6827,188.934,7634.0
2020-02-20 10:55:00,210.45,210.66,210.4,210.56,20276.0,188.934,189.1226,188.8892,189.0328,20276.0
2020-02-20 11:00:00,210.48,210.58,210.32,210.35,5372.0,188.961,189.0508,188.8173,188.8443,5372.0
2020-02-20 11:05:00,210.34,210.37,210.22,210.22,2709.0,188.8353,188.8622,188.7276,188.7276,2709.0
2020-02-20 11:10:00,210.16,210.16,209.94,210.0,15500.0,188.6737,188.6737,188.4762,188.5301,15500.0
2020-02-20 11:15:00,209.87,210.0,209.75,209.82,10590.0,188.4133,188.5301,188.3056,188.3685,10590.0
2020-02-20 11:20:00,209.82,209.94,209.68,209.72,3012.0,188.3685,188.4762,188.2428,188.2787,3012.0
2020-02-20 11:25:00,209.7,209.71,209.19,209.23,5690.0,188.2607,188.2697,187.8029,187.8388,5690.0
2020-02-20 11:30:00,209.28,209.28,208.14,208.2,15328.0,187.8837,187.8837,186.8602,186.9141,15328.0
2020-02-20 11:35:00,208.42,208.78,208.23,208.6,6303.0,187.1116,187.4348,186.941,187.2732,6303.0
2020-02-20 11:40:00,208.57,208.88,208.57,208.63,2500.0,187.2463,187.5246,187.2463,187.3001,2500.0
2020-02-20 11:45:00,208.85,208.85,208.39,208.54,2450.0,187.4976,187.4976,187.0847,187.2193,2450.0
2020-02-20 11:50:00,208.69,209.31,208.61,209.31,2470.0,187.354,187.9106,187.2822,187.9106,2470.0
2020-02-20 11:55:00,209.44,209.44,208.89,208.89,1907.0,188.0273,188.0273,187.5335,187.5335,1907.0
2020-02-20 12:00:00,208.89,208.89,208.36,208.36,4085.0,187.5335,187.5335,187.0577,187.0577,4085.0
2020-02-20 12:05:00,208.45,208.48,208.25,208.29,3820.0,187.1385,187.1655,186.959,186.9949,3820.0
2020-02-20 12:10:00,208.31,209.06,208.31,208.87,3230.0,187.0128,187.6862,187.0128,187.5156,3230.0
2020-02-20 12:15:00,208.79,208.83,208.49,208.54,3535.0,187.4438,187.4797,187.1744,187.2193,3535.0
2020-02-20 12:20:00,208.42,208.53,208.3,208.38,4012.0,187.1116,187.2103,187.0039,187.0757,4012.0
2020-02-20 12:25:00,208.56,208.59,208.32,208.44,2419.0,187.2373,187.2642,187.0218,187.1295,2419.0
2020-02-20 12:30:00,208.48,208.55,208.18,208.45,6779.0,187.1655,187.2283,186.8961,187.1385,6779.0
2020-02-20 12:35:00,208.63,208.67,208.47,208.64,2371.0,187.3001,187.336,187.1565,187.3091,2371.0
2020-02-20 12:40:00,208.75,208.9,208.65,208.65,2605.0,187.4079,187.5425,187.3181,187.3181,2605.0
2020-02-20 12:45:00,208.76,209.1,208.73,208.93,2575.0,187.4168,187.7221,187.3899,187.5694,2575.0
2020-02-20 12:50:00,208.89,209.17,208.89,209.1,1668.0,187.5335,187.7849,187.5335,187.7221,1668.0
2020-02-20 12:55:00,209.14,209.25,209.11,209.22,2500.0,187.758,187.8567,187.731,187.8298,2500.0
2020-02-20 13:00:00,209.29,209.41,209.21,209.34,7060.0,187.8926,188.0004,187.8208,187.9375,7060.0
2020-02-20 13:05:00,209.27,209.61,209.24,209.51,3610.0,187.8747,188.1799,187.8478,188.0902,3610.0
2020-02-20 13:10:00,209.59,209.91,209.58,209.89,2788.0,188.162,188.4493,188.153,188.4313,2788.0
2020-02-20 13:15:00,209.94,209.98,209.53,209.53,7157.0,188.4762,188.5121,188.1081,188.1081,7157.0
2020-02-20 13:20:00,209.58,209.58,209.47,209.54,2322.0,188.153,188.153,188.0542,188.1171,2322.0
2020-02-20 13:25:00,209.49,209.8,209.49,209.59,2211.0,188.0722,188.3505,188.0722,188.162,2211.0
2020-02-20 13:30:00,209.72,209.82,209.6,209.82,2784.0,188.2787,188.3685,188.171,188.3685,2784.0
2020-02-20 13:35:00,209.76,209.84,209.59,209.78,3790.0,188.3146,188.3864,188.162,188.3325,3790.0
2020-02-20 13:40:00,209.78,209.78,209.54,209.61,2200.0,188.3325,188.3325,188.1171,188.1799,2200.0
2020-02-20 13:45:00,209.64,209.85,209.59,209.83,4635.0,188.2069,188.3954,188.162,188.3774,4635.0
2020-02-20 13:50:00,209.87,209.97,209.84,209.94,4269.0,188.4133,188.5031,188.3864,188.4762,4269.0
2020-02-20 13:55:00,209.93,209.93,209.67,209.85,29782.0,188.4672,188.4672,188.2338,188.3954,29782.0
2020-02-20 14:00:00,209.84,209.98,209.82,209.91,6746.0,188.3864,188.5121,188.3685,188.4493,6746.0
2020-02-20 14:05:00,209.88,210.29,209.88,210.13,5576.0,188.4223,188.7904,188.4223,188.6468,5576.0
2020-02-20 14:10:00,210.09,210.29,210.08,210.17,4132.0,188.6109,188.7904,188.6019,188.6827,4132.0
2020-02-20 14:15:00,210.25,210.39,210.14,210.14,5528.0,188.7545,188.8802,188.6557,188.6557,5528.0
2020-02-20 14:20:00,210.2,210.27,210.16,210.24,2211.0,188.7096,188.7725,188.6737,188.7455,2211.0
2020-02-20 14:25:00,210.24,210.27,210.14,210.22,27990.0,188.7455,188.7725,188.6557,188.7276,27990.0
2020-02-20 14:30:00,210.23,210.95,210.21,210.95,11003.0,188.7365,189.3829,188.7186,189.3829,11003.0
2020-02-20 14:35:00,210.95,211.09,210.8,210.87,14620.0,189.3829,189.5086,189.2483,189.3111,14620.0
2020-02-20 14:40:00,210.88,210.92,210.8,210.89,3902.0,189.3201,189.356,189.2483,189.3291,3902.0
2020-02-20 14:45:00,210.89,210.94,210.69,210.73,13181.0,189.3291,189.374,189.1495,189.1854,13181.0
2020-02-20 14:50:00,210.77,210.79,210.59,210.69,16707.0,189.2213,189.2393,189.0597,189.1495,16707.0
2020-02-20 14:55:00,210.73,210.87,210.7,210.74,6420.0,189.1854,189.3111,189.1585,189.1944,6420.0
2020-02-20 15:00:00,210.69,210.7,210.31,210.31,6938.0,189.1495,189.1585,188.8084,188.8084,6938.0
2020-02-20 15:05:00,210.3,210.32,210.17,210.23,8764.0,188.7994,188.8173,188.6827,188.7365,8764.0
2020-02-20 15:10:00,210.27,210.29,210.06,210.24,7389.0,188.7725,188.7904,188.5839,188.7455,7389.0
2020-02-20 15:15:00,210.23,210.42,210.22,210.4,6203.0,188.7365,188.9071,188.7276,188.8892,6203.0
2020-02-20 15:20:00,210.45,210.57,210.29,210.3,6185.0,188.934,189.0418,188.7904,188.7994,6185.0
2020-02-20 15:25:00,210.3,210.34,210.24,210.34,13672.0,188.7994,188.8353,188.7455,188.8353,13672.0
2020-02-20 15:30:00,210.35,210.51,210.32,210.33,9327.0,188.8443,188.9879,188.8173,188.8263,9327.0
2020-02-20 15:35:00,210.3,210.46,210.28,210.36,32219.0,188.7994,188.943,188.7814,188.8532,32219.0
2020-02-20 15:40:00,210.39,210.48,210.34,210.42,9455.0,188.8802,188.961,188.8353,188.9071,9455.0
2020-02-20 15:45:00,210.44,210.47,210.37,210.45,10863.0,188.9251,188.952,188.8622,188.934,10863.0
2020-02-20 15:50:00,210.43,210.83,210.4,210.77,37834.0,188.9161,189.2752,188.8892,189.2213,37834.0
2020-02-20 15:55:00,210.74,210.93,210.74,210.8,48950.0,189.1944,189.365,189.1944,189.2483,48950.0
2020-02-21 09:30:00,210.79,211.08,210.0,210.99,84146.0,189.2393,189.4996,188.5301,189.4188,84146.0
2020-02-21 09:35:00,210.89,211.61,210.62,210.7,47024.0,189.3291,189.9755,189.0867,189.1585,47024.0
2020-02-21 09:40:00,210.77,210.9,210.49,210.69,42153.0,189.2213,189.338,188.97,189.1495,42153.0
2020-02-21 09:45:00,210.7,210.7,209.43,209.82,31260.0,189.1585,189.1585,188.0183,188.3685,31260.0
2020-02-21 09:50:00,209.67,210.02,209.51,209.71,16512.0,188.2338,188.548,188.0902,188.2697,16512.0
2020-02-21 09:55:00,209.62,210.19,209.45,209.48,28634.0,188.1889,188.7006,188.0363,188.0632,28634.0
2020-02-21 10:00:00,209.44,209.44,208.64,208.69,6331.0,188.0273,188.0273,187.3091,187.354,6331.0
2020-02-21 10:05:00,208.57,208.63,208.2,208.51,10018.0,187.2463,187.3001,186.9141,187.1924,10018.0
2020-02-21 10:10:00,208.47,208.51,207.76,207.82,8353.0,187.1565,187.1924,186.5191,186.5729,8353.0
2020-02-21 10:15:00,207.81,208.45,207.81,208.27,12362.0,186.564,187.1385,186.564,186.9769,12362.0
2020-02-21 10:20:00,208.28,208.45,208.01,208.32,15519.0,186.9859,187.1385,186.7435,187.0218,15519.0
2020-02-21 10:25:00,208.31,208.39,207.89,207.89,4909.0,187.0128,187.0847,186.6358,186.6358,4909.0
2020-02-21 10:30:00,207.86,207.97,207.65,207.67,2310.0,186.6088,186.7076,186.4203,186.4383,2310.0
2020-02-21 10:35:00,207.64,207.65,207.2,207.21,6777.0,186.4113,186.4203,186.0163,186.0253,6777.0
2020-02-21 10:40:00,207.12,207.14,206.8,207.0,3921.0,185.9445,185.9625,185.6572,185.8368,3921.0
2020-02-21 10:45:00,207.13,207.48,206.95,207.48,5985.0,185.9535,186.2677,185.7919,186.2677,5985.0
2020-02-21 10:50:00,207.47,207.92,207.26,207.92,3823.0,186.2587,186.6627,186.0702,186.6627,3823.0
2020-02-21 10:55:00,207.97,208.05,207.74,207.94,4509.0,186.7076,186.7794,186.5011,186.6807,4509.0
2020-02-21 11:00:00,208.03,208.03,207.66,207.9,5892.0,186.7615,186.7615,186.4293,186.6448,5892.0
2020-02-21 11:05:00,207.92,207.98,207.61,207.71,6881.0,186.6627,186.7166,186.3844,186.4742,6881.0
2020-02-21 11:10:00,207.63,207.77,207.59,207.6,8335.0,186.4024,186.528,186.3664,186.3754,8335.0
2020-02-21 11:15:00,207.6,207.73,207.43,207.55,6808.0,186.3754,186.4921,186.2228,186.3305,6808.0
2020-02-21 11:20:00,207.56,207.7,207.41,207.66,13039.0,186.3395,186.4652,186.2049,186.4293,13039.0
2020-02-21 11:25:00,207.63,207.75,207.55,207.72,10900.0,186.4024,186.5101,186.3305,186.4832,10900.0
2020-02-21 11:30:00,207.68,207.85,207.65,207.76,6634.0,186.4472,186.5999,186.4203,186.5191,6634.0
2020-02-21 11:35:00,207.72,208.09,207.72,208.09,3368.0,186.4832,186.8153,186.4832,186.8153,3368.0
2020-02-21 11:40:00,208.05,208.23,207.85,208.17,3800.0,186.7794,186.941,186.5999,186.8872,3800.0
2020-02-21 11:45:00,208.19,208.19,207.98,207.99,3326.0,186.9051,186.9051,186.7166,186.7256,3326.0
2020-02-21 11:50:00,208.04,208.3,207.95,208.25,2525.0,186.7704,187.0039,186.6896,186.959,2525.0
2020-02-21 11:55:00,208.26,208.45,208.2,208.25,9585.0,186.9679,187.1385,186.9141,186.959,9585.0
2020-02-21 12:00:00,208.3,208.3,208.13,208.23,7177.0,187.0039,187.0039,186.8512,186.941,7177.0
2020-02-21 12:05:00,208.23,208.31,207.87,207.9,3885.0,186.941,187.0128,186.6178,186.6448,3885.0
2020-02-21 12:10:00,207.9,207.98,207.84,207.93,2857.0,186.6448,186.7166,186.5909,186.6717,2857.0
2020-02-21 12:15:00,207.94,207.96,207.66,207.7,2557.0,186.6807,186.6986,186.4293,186.4652,2557.0
2020-02-21 12:20:00,207.74,207.89,207.69,207.72,3662.0,186.5011,186.6358,186.4562,186.4832,3662.0
2020-02-21 12:25:00,207.76,207.88,207.68,207.82,1200.0,186.5191,186.6268,186.4472,186.5729,1200.0
2020-02-21 12:30:00,207.83,207.83,207.35,207.48,14057.0,186.5819,186.5819,186.151,186.2677,14057.0
2020-02-21 12:35:00,207.49,207.84,207.43,207.79,10559.0,186.2767,186.5909,186.2228,186.546,10559.0
2020-02-21 12:40:00,207.84,207.92,207.67,207.72,4342.0,186.5909,186.6627,186.4383,186.4832,4342.0
2020-02-21 12:45:00,207.72,207.72,207.56,207.63,1500.0,186.4832,186.4832,186.3395,186.4024,1500.0
2020-02-21 12:50:00,207.74,207.78,207.64,207.73,2200.0,186.5011,186.537,186.4113,186.4921,2200.0
2020-02-21 12:55:00,207.74,208.15,207.74,208.14,6060.0,186.5011,186.8692,186.5011,186.8602,6060.0
2020-02-21 13:00:00,208.04,208.31,208.04,208.27,4551.0,186.7704,187.0128,186.7704,186.9769,4551.0
2020-02-21 13:05:00,208.28,208.3,208.1,208.13,3392.0,186.9859,187.0039,186.8243,186.8512,3392.0
2020-02-21 13:10:00,208.13,208.32,208.12,208.25,6471.0,186.8512,187.0218,186.8423,186.959,6471.0
2020-02-21 13:15:00,208.24,208.52,208.23,208.4,6466.0,186.95,187.2014,186.941,187.0936,6466.0
2020-02-21 13:20:00,208.41,208.44,208.2,208.3,2730.0,187.1026,187.1295,186.9141,187.0039,2730.0
2020-02-21 13:25:00,208.33,208.37,208.2,208.27,3525.0,187.0308,187.0667,186.9141,186.9769,3525.0
2020-02-21 13:30:00,208.18,208.19,208.12,208.18,3114.0,186.8961,186.9051,186.8423,186.8961,3114.0
2020-02-21 13:35:00,208.1,208.19,207.88,208.12,3875.0,186.8243,186.9051,186.6268,186.8423,3875.0
2020-02-21 13:40:00,208.12,208.32,208.09,208.13,3949.0,186.8423,187.0218,186.8153,186.8512,3949.0
2020-02-21 13:45:00,208.16,208.27,208.01,208.01,4303.0,186.8782,186.9769,186.7435,186.7435,4303.0
2020-02-21 13:50:00,208.01,208.04,207.66,207.66,2400.0,186.7435,186.7704,186.4293,186.4293,2400.0
2020-02-21 13:55:00,207.75,207.93,207.67,207.88,2942.0,186.5101,186.6717,186.4383,186.6268,2942.0
2020-02-21 14:00:00,207.87,208.0,207.78,207.95,3674.0,186.6178,186.7345,186.537,186.6896,3674.0
2020-02-21 14:05:00,207.93,207.98,207.85,207.9,3091.0,186.6717,186.7166,186.5999,186.6448,3091.0
2020-02-21 14:10:00,207.89,208.16,207.83,207.92,3157.0,186.6358,186.8782,186.5819,186.6627,3157.0
2020-02-21 14:15:00,207.99,207.99,207.78,207.81,2520.0,186.7256,186.7256,186.537,186.564,2520.0
2020-02-21 14:20:00,208.0,208.21,207.99,208.06,8310.0,186.7345,186.9231,186.7256,186.7884,8310.0
2020-02-21 14:25:00,208.01,208.23,208.01,208.11,2696.0,186.7435,186.941,186.7435,186.8333,2696.0
2020-02-21 14:30:00,208.08,208.3,208.06,208.25,6457.0,186.8064,187.0039,186.7884,186.959,6457.0
2020-02-21 14:35:00,208.24,208.24,207.96,208.04,4516.0,186.95,186.95,186.6986,186.7704,4516.0
2020-02-21 14:40:00,208.14,208.3,208.08,208.11,4899.0,186.8602,187.0039,186.8064,186.8333,4899.0
2020-02-21 14:45:00,208.07,208.07,207.9,207.9,2511.0,186.7974,186.7974,186.6448,186.6448,2511.0
2020-02-21 14:50:00,207.9,207.96,207.73,207.82,7408.0,186.6448,186.6986,186.4921,186.5729,7408.0
2020-02-21 14:55:00,207.76,208.09,207.76,208.05,4500.0,186.5191,186.8153,186.5191,186.7794,4500.0
2020-02-21 15:00:00,208.01,208.16,207.89,207.89,7153.0,186.7435,186.8782,186.6358,186.6358,7153.0
2020-02-21 15:05:00,207.93,208.03,207.7,207.99,17190.0,186.6717,186.7615,186.4652,186.7256,17190.0
2020-02-21 15:10:00,208.0,208.19,208.0,208.04,6003.0,186.7345,186.9051,186.7345,186.7704,6003.0
2020-02-21 15:15:00,208.02,208.02,207.68,207.76,6865.0,186.7525,186.7525,186.4472,186.5191,6865.0
2020-02-21 15:20:00,207.77,208.05,207.77,207.99,13073.0,186.528,186.7794,186.528,186.7256,13073.0
2020-02-21 15:25:00,207.91,207.97,207.78,207.85,8102.0,186.6537,186.7076,186.537,186.5999,8102.0
2020-02-21 15:30:00,207.89,208.0,207.8,207.85,20615.0,186.6358,186.7345,186.555,186.5999,20615.0
2020-02-21 15:35:00,207.85,207.98,207.8,207.94,19204.0,186.5999,186.7166,186.555,186.6807,19204.0
2020-02-21 15:40:00,207.92,208.22,207.91,208.06,15580.0,186.6627,186.932,186.6537,186.7884,15580.0
2020-02-21 15:45:00,208.1,208.35,208.05,208.24,22484.0,186.8243,187.0487,186.7794,186.95,22484.0
2020-02-21 15:50:00,208.25,208.44,208.03,208.14,31750.0,186.959,187.1295,186.7615,186.8602,31750.0
2020-02-21 15:55:00,208.03,208.23,207.81,208.05,74979.0,186.7615,186.941,186.564,186.7794,74979.0
2020-02-24 09:30:00,201.28,203.01,200.0,201.93,43193.0,180.7016,182.2547,179.5524,181.2851,43193.0
2020-02-24 09:35:00,202.09,202.71,201.86,202.52,16575.0,181.4288,181.9854,181.2223,181.8148,16575.0
2020-02-24 09:40:00,202.65,202.68,200.55,201.0,18889.0,181.9315,181.9584,180.0462,180.4502,18889.0
2020-02-24 09:45:00,201.0,201.47,200.78,201.37,10629.0,180.4502,180.8721,180.2527,180.7824,10629.0
2020-02-24 09:50:00,201.3,201.75,201.21,201.75,8277.0,180.7195,181.1235,180.6387,181.1235,8277.0
2020-02-24 09:55:00,201.84,202.51,201.8,202.5,13502.0,181.2043,181.8058,181.1684,181.7968,13502.0
2020-02-24 10:00:00,202.6,203.19,202.54,202.61,11828.0,181.8866,182.4163,181.8327,181.8956,11828.0
2020-02-24 10:05:00,202.62,202.73,202.17,202.4,8466.0,181.9046,182.0033,181.5006,181.7071,8466.0
2020-02-24 10:10:00,202.39,202.75,202.29,202.75,8157.0,181.6981,182.0213,181.6083,182.0213,8157.0
2020-02-24 10:15:00,202.75,202.84,202.52,202.64,11570.0,182.0213,182.1021,181.8148,181.9225,11570.0
2020-02-24 10:20:00,202.62,202.62,202.08,202.14,15361.0,181.9046,181.9046,181.4198,181.4736,15361.0
2020-02-24 10:25:00,202.12,202.37,201.97,202.08,17092.0,181.4557,181.6801,181.321,181.4198,17092.0
2020-02-24 10:30:00,201.98,202.19,201.73,201.79,17029.0,181.33,181.5185,181.1056,181.1594,17029.0
2020-02-24 10:35:00,201.78,201.9,201.54,201.67,12891.0,181.1505,181.2582,180.935,181.0517,12891.0
2020-02-24 10:40:00,201.61,201.97,201.59,201.94,6632.0,180.9978,181.321,180.9799,181.2941,6632.0
2020-02-24 10:45:00,201.96,202.11,201.79,202.11,5519.0,181.312,181.4467,181.1594,181.4467,5519.0
2020-02-24 10:50:00,202.14,202.45,202.02,202.44,7017.0,181.4736,181.752,181.3659,181.743,7017.0
2020-02-24 10:55:00,202.45,202.51,202.23,202.24,7573.0,181.752,181.8058,181.5544,181.5634,7573.0
2020-02-24 11:00:00,202.18,202.27,201.74,201.74,6556.0,181.5096,181.5904,181.1145,181.1145,6556.0
2020-02-24 11:05:00,201.78,202.09,201.7,201.9,7397.0,181.1505,181.4288,181.0786,181.2582,7397.0
2020-02-24 11:10:00,201.87,202.0,201.62,201.63,3367.0,181.2312,181.348,181.0068,181.0158,3367.0
2020-02-24 11:15:00,201.57,202.0,201.53,201.81,5228.0,180.9619,181.348,180.926,181.1774,5228.0
2020-02-24 11:20:00,201.93,202.09,201.75,202.02,4295.0,181.2851,181.4288,181.1235,181.3659,4295.0
2020-02-24 11:25:00,201.94,201.96,201.68,201.79,4300.0,181.2941,181.312,181.0607,181.1594,4300.0
2020-02-24 11:30:00,201.82,201.93,201.5,201.64,4599.0,181.1864,181.2851,180.8991,181.0248,4599.0
2020-02-24 11:35:00,201.66,201.8,201.52,201.64,4033.0,181.0427,181.1684,180.917,181.0248,4033.0
2020-02-24 11:40:00,201.64,201.64,201.03,201.24,18716.0,181.0248,181.0248,180.4771,180.6657,18716.0
2020-02-24 11:45:00,201.25,201.52,201.05,201.48,10126.0,180.6746,180.917,180.4951,180.8811,10126.0
2020-02-24 11:50:00,201.58,201.65,201.45,201.56,3100.0,180.9709,181.0337,180.8542,180.9529,3100.0
2020-02-24 11:55:00,201.53,202.0,201.37,201.83,6399.0,180.926,181.348,180.7824,181.1953,6399.0
2020-02-24 12:00:00,201.79,202.16,201.79,202.08,5696.0,181.1594,181.4916,181.1594,181.4198,5696.0
2020-02-24 12:05:00,202.02,202.09,201.86,201.86,6670.0,181.3659,181.4288,181.2223,181.2223,6670.0
2020-02-24 12:10:00,201.83,202.0,201.73,201.73,7499.0,181.1953,181.348,181.1056,181.1056,7499.0
2020-02-24 12:15:00,201.71,201.95,201.66,201.95,10302.0,181.0876,181.3031,181.0427,181.3031,10302.0
2020-02-24 12:20:00,201.95,202.26,201.95,202.06,6934.0,181.3031,181.5814,181.3031,181.4018,6934.0
2020-02-24 12:25:00,202.07,202.36,202.01,202.19,5925.0,181.4108,181.6712,181.3569,181.5185,5925.0
2020-02-24 12:30:00,202.11,202.18,201.78,201.83,8410.0,181.4467,181.5096,181.1505,181.1953,8410.0
2020-02-24 12:35:00,201.89,202.44,201.88,202.4,6250.0,181.2492,181.743,181.2402,181.7071,6250.0
2020-02-24 12:40:00,202.47,202.5,202.2,202.3,6796.0,181.7699,181.7968,181.5275,181.6173,6796.0
2020-02-24 12:45:00,202.29,202.3,202.03,202.04,5002.0,181.6083,181.6173,181.3749,181.3839,5002.0
2020-02-24 12:50:00,201.98,202.0,201.87,201.9,3937.0,181.33,181.348,181.2312,181.2582,3937.0
2020-02-24 12:55:00,201.85,201.86,201.47,201.47,7173.0,181.2133,181.2223,180.8721,180.8721,7173.0
2020-02-24 13:00:00,201.42,201.42,200.88,200.88,8781.0,180.8273,180.8273,180.3425,180.3425,8781.0
2020-02-24 13:05:00,200.97,201.12,200.85,200.9,8979.0,180.4233,180.5579,180.3155,180.3604,8979.0
2020-02-24 13:10:00,200.88,200.94,200.67,200.67,4884.0,180.3425,180.3963,180.1539,180.1539,4884.0
2020-02-24 13:15:00,200.74,200.76,200.51,200.65,5677.0,180.2168,180.2347,180.0103,180.136,5677.0
2020-02-24 13:20:00,200.64,201.05,200.63,200.85,5760.0,180.127,180.4951,180.118,180.3155,5760.0
2020-02-24 13:25:00,200.82,201.62,200.82,201.62,3955.0,180.2886,181.0068,180.2886,181.0068,3955.0
2020-02-24 13:30:00,201.53,201.77,201.46,201.7,4028.0,180.926,181.1415,180.8632,181.0786,4028.0
2020-02-24 13:35:00,201.74,202.08,201.68,201.95,5200.0,181.1145,181.4198,181.0607,181.3031,5200.0
2020-02-24 13:40:00,201.96,201.96,201.75,201.88,6014.0,181.312,181.312,181.1235,181.2402,6014.0
2020-02-24 13:45:00,201.92,202.24,201.92,202.03,10191.0,181.2761,181.5634,181.2761,181.3749,10191.0
2020-02-24 13:50:00,202.15,202.16,201.85,201.87,11505.0,181.4826,181.4916,181.2133,181.2312,11505.0
2020-02-24 13:55:00,201.87,201.96,201.78,201.93,16431.0,181.2312,181.312,181.1505,181.2851,16431.0
2020-02-24 14:00:00,201.96,202.03,201.78,201.89,8205.0,181.312,181.3749,181.1505,181.2492,8205.0
2020-02-24 14:05:00,201.89,201.95,201.38,201.54,19647.0,181.2492,181.3031,180.7913,180.935,19647.0
2020-02-24 14:10:00,201.54,201.6,201.32,201.42,9863.0,180.935,180.9889,180.7375,180.8273,9863.0
2020-02-24 14:15:00,201.44,201.54,201.31,201.41,5454.0,180.8452,180.935,180.7285,180.8183,5454.0
2020-02-24 14:20:00,201.41,202.12,201.41,202.07,4113.0,180.8183,181.4557,180.8183,181.4108,4113.0
2020-02-24 14:25:00,202.2,202.84,202.2,202.68,6200.0,181.5275,182.1021,181.5275,181.9584,6200.0
2020-02-24 14:30:00,202.71,202.77,202.55,202.55,6532.0,181.9854,182.0392,181.8417,181.8417,6532.0
2020-02-24 14:35:00,202.63,202.72,202.47,202.67,6345.0,181.9135,181.9943,181.7699,181.9495,6345.0
2020-02-24 14:40:00,202.74,202.74,202.52,202.73,8865.0,182.0123,182.0123,181.8148,182.0033,8865.0
2020-02-24 14:45:00,202.74,202.85,202.64,202.78,7507.0,182.0123,182.1111,181.9225,182.0482,7507.0
2020-02-24 14:50:00,202.79,203.06,202.71,203.03,7500.0,182.0572,182.2996,181.9854,182.2727,7500.0
2020-02-24 14:55:00,203.04,203.43,202.94,203.25,10516.0,182.2816,182.6318,182.1919,182.4702,10516.0
2020-02-24 15:00:00,203.29,203.61,203.16,203.5,15982.0,182.5061,182.7934,182.3894,182.6946,15982.0
2020-02-24 15:05:00,203.55,203.66,203.4,203.54,14865.0,182.7395,182.8382,182.6048,182.7305,14865.0
2020-02-24 15:10:00,203.56,203.59,203.19,203.34,18456.0,182.7485,182.7754,182.4163,182.551,18456.0
2020-02-24 15:15:00,203.36,203.49,203.21,203.42,25788.0,182.5689,182.6856,182.4343,182.6228,25788.0
2020-02-24 15:20:00,203.41,203.42,203.08,203.11,12072.0,182.6138,182.6228,182.3175,182.3445,12072.0
2020-02-24 15:25:00,203.15,203.31,203.03,203.22,18168.0,182.3804,182.524,182.2727,182.4432,18168.0
2020-02-24 15:30:00,203.28,203.57,203.1,203.39,31075.0,182.4971,182.7574,182.3355,182.5958,31075.0
2020-02-24 15:35:00,203.37,203.42,203.13,203.34,30349.0,182.5779,182.6228,182.3624,182.551,30349.0
2020-02-24 15:40:00,203.37,203.42,203.19,203.26,21185.0,182.5779,182.6228,182.4163,182.4791,21185.0
2020-02-24 15:45:00,203.27,203.49,203.21,203.34,26944.0,182.4881,182.6856,182.4343,182.551,26944.0
2020-02-24 15:50:00,203.32,203.34,203.04,203.23,71918.0,182.533,182.551,182.2816,182.4522,71918.0
2020-02-24 15:55:00,203.2,203.48,203.01,203.01,112520.0,182.4253,182.6766,182.2547,182.2547,112520.0
2020-02-25 09:30:00,203.57,203.83,202.77,203.03,15980.0,182.7574,182.9909,182.0392,182.2727,15980.0
2020-02-25 09:35:00,202.5,203.1,201.98,202.67,4656.0,181.7968,182.3355,181.33,181.9495,4656.0
2020-02-25 09:40:00,202.53,202.54,201.82,201.84,5201.0,181.8238,181.8327,181.1864,181.2043,5201.0
2020-02-25 09:45:00,201.83,202.34,201.53,202.13,7447.0,181.1953,181.6532,180.926,181.4647,7447.0
2020-02-25 09:50:00,202.13,202.77,201.86,202.69,6699.0,181.4647,182.0392,181.2223,181.9674,6699.0
2020-02-25 09:55:00,202.77,203.15,202.55,202.88,7717.0,182.0392,182.3804,181.8417,182.138,7717.0
2020-02-25 10:00:00,202.74,203.26,202.73,203.12,13127.0,182.0123,182.4791,182.0033,182.3535,13127.0
2020-02-25 10:05:00,203.01,203.53,202.92,203.17,6340.0,182.2547,182.7215,182.1739,182.3983,6340.0
2020-02-25 10:10:00,203.17,203.17,202.34,202.37,29237.0,182.3983,182.3983,181.6532,181.6801,29237.0
2020-02-25 10:15:00,202.55,202.57,202.03,202.13,7625.0,181.8417,181.8597,181.3749,181.4647,7625.0
2020-02-25 10:20:00,201.9,201.9,201.18,201.19,4060.0,181.2582,181.2582,180.6118,180.6208,4060.0
2020-02-25 10:25:00,201.25,201.25,200.35,200.66,7832.0,180.6746,180.6746,179.8667,180.145,7832.0
2020-02-25 10:30:00,200.71,201.07,200.26,200.79,5928.0,180.1898,180.513,179.7859,180.2617,5928.0
2020-02-25 10:35:00,200.67,201.13,200.43,200.8,6632.0,180.1539,180.5669,179.9385,180.2706,6632.0
2020-02-25 10:40:00,200.67,200.93,200.51,200.93,4479.0,180.1539,180.3874,180.0103,180.3874,4479.0
2020-02-25 10:45:00,200.84,201.03,200.19,200.36,7661.0,180.3066,180.4771,179.723,179.8756,7661.0
2020-02-25 10:50:00,200.33,200.33,199.46,199.71,9409.0,179.8487,179.8487,179.0676,179.2921,9409.0
2020-02-25 10:55:00,200.06,200.51,199.77,200.5,5900.0,179.6063,180.0103,179.3459,180.0013,5900.0
2020-02-25 11:00:00,200.51,200.73,200.14,200.24,5337.0,180.0103,180.2078,179.6781,179.7679,5337.0
2020-02-25 11:05:00,200.39,200.54,199.77,199.96,7208.0,179.9026,180.0372,179.3459,179.5165,7208.0
2020-02-25 11:10:00,200.02,200.3,199.9,199.9,2262.0,179.5704,179.8218,179.4627,179.4627,2262.0
2020-02-25 11:15:00,199.78,199.79,199.14,199.43,4143.0,179.3549,179.3639,178.7804,179.0407,4143.0
2020-02-25 11:20:00,199.41,200.25,199.3,200.03,12727.0,179.0228,179.7769,178.924,179.5794,12727.0
2020-02-25 11:25:00,200.02,200.39,199.99,200.13,20019.0,179.5704,179.9026,179.5435,179.6691,20019.0
2020-02-25 11:30:00,200.03,200.44,199.91,200.28,4600.0,179.5794,179.9474,179.4716,179.8038,4600.0
2020-02-25 11:35:00,200.2,200.32,199.93,200.23,5430.0,179.732,179.8397,179.4896,179.7589,5430.0
2020-02-25 11:40:00,200.31,200.31,199.82,200.02,10407.0,179.8307,179.8307,179.3908,179.5704,10407.0
2020-02-25 11:45:00,200.13,200.55,200.12,200.45,6963.0,179.6691,180.0462,179.6602,179.9564,6963.0
2020-02-25 11:50:00,200.45,200.64,200.28,200.64,5985.0,179.9564,180.127,179.8038,180.127,5985.0
2020-02-25 11:55:00,200.64,200.8,200.34,200.45,8889.0,180.127,180.2706,179.8577,179.9564,8889.0
2020-02-25 12:00:00,200.57,200.72,200.4,200.4,9033.0,180.0642,180.1988,179.9115,179.9115,9033.0
2020-02-25 12:05:00,200.35,200.46,200.16,200.32,3782.0,179.8667,179.9654,179.6961,179.8397,3782.0
2020-02-25 12:10:00,200.43,200.59,200.24,200.28,8285.0,179.9385,180.0821,179.7679,179.8038,8285.0
2020-02-25 12:15:00,200.25,200.31,200.07,200.16,12689.0,179.7769,179.8307,179.6153,179.6961,12689.0
2020-02-25 12:20:00,200.08,200.25,200.01,200.25,16342.0,179.6243,179.7769,179.5614,179.7769,16342.0
2020-02-25 12:25:00,200.23,200.42,200.07,200.2,15564.0,179.7589,179.9295,179.6153,179.732,15564.0
2020-02-25 12:30:00,200.21,200.56,200.2,200.49,5578.0,179.741,180.0552,179.732,179.9923,5578.0
2020-02-25 12:35:00,200.55,200.81,200.44,200.53,5522.0,180.0462,180.2796,179.9474,180.0282,5522.0
2020-02-25 12:40:00,200.52,200.52,199.9,200.08,22267.0,180.0193,180.0193,179.4627,179.6243,22267.0
2020-02-25 12:45:00,200.08,200.13,199.44,199.44,48111.0,179.6243,179.6691,179.0497,179.0497,48111.0
2020-02-25 12:50:00,199.38,199.77,199.35,199.71,8127.0,178.9958,179.3459,178.9689,179.2921,8127.0
2020-02-25 12:55:00,199.79,199.96,199.58,199.77,27425.0,179.3639,179.5165,179.1754,179.3459,27425.0
2020-02-25 13:00:00,199.73,199.98,199.51,199.64,15897.0,179.31,179.5345,179.1125,179.2292,15897.0
2020-02-25 13:05:00,199.56,199.77,199.41,199.62,6146.0,179.1574,179.3459,179.0228,179.2113,6146.0
2020-02-25 13:10:00,199.65,200.0,199.35,199.36,7309.0,179.2382,179.5524,178.9689,178.9779,7309.0
2020-02-25 13:15:00,199.38,199.49,198.42,198.72,6869.0,178.9958,179.0946,178.134,178.4033,6869.0
2020-02-25 13:20:00,198.65,198.7,198.42,198.44,3581.0,178.3405,178.3853,178.134,178.1519,3581.0
2020-02-25 13:25:00,198.45,198.71,198.36,198.51,3795.0,178.1609,178.3943,178.0801,178.2148,3795.0
2020-02-25 13:30:00,198.51,198.58,198.29,198.58,6253.0,178.2148,178.2776,178.0173,178.2776,6253.0
2020-02-25 13:35:00,198.51,198.51,198.23,198.39,2735.0,178.2148,178.2148,177.9634,178.107,2735.0
2020-02-25 13:40:00,198.39,198.47,198.17,198.41,6125.0,178.107,178.1789,177.9095,178.125,6125.0
2020-02-25 13:45:00,198.41,198.5,198.23,198.24,2805.0,178.125,178.2058,177.9634,177.9724,2805.0
2020-02-25 13:50:00,198.31,198.47,198.04,198.07,2800.0,178.0352,178.1789,177.7928,177.8198,2800.0
2020-02-25 13:55:00,198.09,198.11,197.68,197.72,8962.0,177.8377,177.8557,177.4696,177.5055,8962.0
2020-02-25 14:00:00,197.69,197.69,196.99,197.3,8909.0,177.4786,177.4786,176.8502,177.1285,8909.0
2020-02-25 14:05:00,197.35,197.35,196.17,196.4,39066.0,177.1734,177.1734,176.114,176.3205,39066.0
2020-02-25 14:10:00,196.54,197.11,196.41,196.98,16117.0,176.4462,176.9579,176.3295,176.8412,16117.0
2020-02-25 14:15:00,196.92,197.11,196.62,196.78,18843.0,176.7873,176.9579,176.518,176.6616,18843.0
2020-02-25 14:20:00,196.72,197.16,196.57,196.66,17221.0,176.6078,177.0028,176.4731,176.5539,17221.0
2020-02-25 14:25:00,196.67,196.93,196.01,196.06,24095.0,176.5629,176.7963,175.9704,176.0153,24095.0
2020-02-25 14:30:00,196.12,196.3,195.4,196.09,21835.0,176.0691,176.2307,175.4227,176.0422,21835.0
2020-02-25 14:35:00,195.81,196.08,195.45,195.51,19404.0,175.7908,176.0332,175.4676,175.5215,19404.0
2020-02-25 14:40:00,195.67,196.21,195.26,196.2,8999.0,175.6651,176.1499,175.297,176.1409,8999.0
2020-02-25 14:45:00,196.28,196.58,195.92,196.44,25706.0,176.2128,176.4821,175.8896,176.3564,25706.0
2020-02-25 14:50:00,196.63,196.88,196.37,196.86,9639.0,176.527,176.7514,176.2936,176.7335,9639.0
2020-02-25 14:55:00,196.93,197.1,196.65,196.92,18074.0,176.7963,176.9489,176.5449,176.7873,18074.0
2020-02-25 15:00:00,196.94,197.55,196.88,196.96,13942.0,176.8053,177.3529,176.7514,176.8232,13942.0
2020-02-25 15:05:00,196.89,197.74,196.82,196.93,13657.0,176.7604,177.5235,176.6975,176.7963,13657.0
2020-02-25 15:10:00,196.94,196.94,196.38,196.56,9723.0,176.8053,176.8053,176.3025,176.4641,9723.0
2020-02-25 15:15:00,196.53,196.8,196.08,196.13,5806.0,176.4372,176.6796,176.0332,176.0781,5806.0
2020-02-25 15:20:00,196.16,196.18,195.21,195.5,12844.0,176.105,176.123,175.2522,175.5125,12844.0
2020-02-25 15:25:00,195.45,195.7,195.11,195.49,10198.0,175.4676,175.6921,175.1624,175.5035,10198.0
2020-02-25 15:30:00,195.2,195.37,194.22,194.59,16938.0,175.2432,175.3958,174.3634,174.6955,16938.0
2020-02-25 15:35:00,194.5,194.51,194.06,194.32,18984.0,174.6147,174.6237,174.2197,174.4531,18984.0
2020-02-25 15:40:00,194.24,195.14,194.24,194.68,13455.0,174.3813,175.1893,174.3813,174.7763,13455.0
2020-02-25 15:45:00,194.74,195.49,194.64,194.64,18705.0,174.8302,175.5035,174.7404,174.7404,18705.0
2020-02-25 15:50:00,194.56,194.61,194.09,194.15,42692.0,174.6686,174.7135,174.2467,174.3005,42692.0
2020-02-25 15:55:00,194.1,194.95,193.93,194.85,84281.0,174.2556,175.0187,174.103,174.929,84281.0
2020-02-26 09:30:00,195.44,195.77,194.04,195.08,44815.0,175.4586,175.7549,174.2018,175.1354,44815.0
2020-02-26 09:35:00,194.8,195.76,194.45,195.74,13840.0,174.8841,175.7459,174.5699,175.728,13840.0
2020-02-26 09:40:00,195.8,196.99,195.8,196.22,8418.0,175.7818,176.8502,175.7818,176.1589,8418.0
2020-02-26 09:45:00,196.08,196.46,195.78,196.15,11736.0,176.0332,176.3744,175.7639,176.096,11736.0
2020-02-26 09:50:00,196.08,196.08,194.95,195.55,10036.0,176.0332,176.0332,175.0187,175.5574,10036.0
2020-02-26 09:55:00,195.5,195.63,194.6,194.63,13456.0,175.5125,175.6292,174.7045,174.7315,13456.0
2020-02-26 10:00:00,194.77,194.84,194.35,194.58,9630.0,174.8571,174.92,174.4801,174.6866,9630.0
2020-02-26 10:05:00,194.58,194.87,194.31,194.87,6634.0,174.6866,174.9469,174.4442,174.9469,6634.0
2020-02-26 10:10:00,194.8,195.46,194.44,195.46,7868.0,174.8841,175.4766,174.5609,175.4766,7868.0
2020-02-26 10:15:00,195.41,195.87,195.36,195.84,20060.0,175.4317,175.8447,175.3868,175.8177,20060.0
2020-02-26 10:20:00,195.9,196.21,195.62,195.8,10165.0,175.8716,176.1499,175.6202,175.7818,10165.0
2020-02-26 10:25:00,195.81,196.22,195.75,195.75,5646.0,175.7908,176.1589,175.7369,175.7369,5646.0
2020-02-26 10:30:00,195.71,196.29,195.54,196.28,5900.0,175.701,176.2217,175.5484,176.2128,5900.0
2020-02-26 10:35:00,196.26,196.56,195.9,195.95,10611.0,176.1948,176.4641,175.8716,175.9165,10611.0
2020-02-26 10:40:00,195.91,196.64,195.9,196.52,8359.0,175.8806,176.536,175.8716,176.4282,8359.0
2020-02-26 10:45:00,196.45,196.6,196.07,196.13,17358.0,176.3654,176.5,176.0242,176.0781,17358.0
2020-02-26 10:50:00,196.19,196.56,196.19,196.23,15877.0,176.132,176.4641,176.132,176.1679,15877.0
2020-02-26 10:55:00,196.25,196.52,195.69,195.69,6049.0,176.1858,176.4282,175.6831,175.6831,6049.0
2020-02-26 11:00:00,195.69,195.76,195.19,195.66,6703.0,175.6831,175.7459,175.2342,175.6561,6703.0
2020-02-26 11:05:00,195.67,195.86,195.1,195.1,5072.0,175.6651,175.8357,175.1534,175.1534,5072.0
2020-02-26 11:10:00,195.11,195.15,194.8,194.96,6042.0,175.1624,175.1983,174.8841,175.0277,6042.0
2020-02-26 11:15:00,194.88,195.49,194.88,195.31,5704.0,174.9559,175.5035,174.9559,175.3419,5704.0
2020-02-26 11:20:00,195.36,195.66,195.33,195.56,7297.0,175.3868,175.6561,175.3599,175.5664,7297.0
2020-02-26 11:25:00,195.55,195.78,195.41,195.47,24942.0,175.5574,175.7639,175.4317,175.4856,24942.0
2020-02-26 11:30:00,195.4,195.4,194.89,195.12,8838.0,175.4227,175.4227,174.9649,175.1714,8838.0
2020-02-26 11:35:00,195.12,195.21,194.77,195.21,5134.0,175.1714,175.2522,174.8571,175.2522,5134.0
2020-02-26 11:40:00,195.15,195.21,194.5,194.56,19418.0,175.1983,175.2522,174.6147,174.6686,19418.0
2020-02-26 11:45:00,194.32,194.37,193.37,193.44,12971.0,174.4531,174.498,173.6003,173.6631,12971.0
2020-02-26 11:50:00,193.48,193.59,193.06,193.06,7867.0,173.699,173.7978,173.322,173.322,7867.0
2020-02-26 11:55:00,193.06,193.15,192.76,192.84,7645.0,173.322,173.4028,173.0526,173.1245,7645.0
2020-02-26 12:00:00,192.84,193.16,192.0,192.06,35112.0,173.1245,173.4117,172.3703,172.4242,35112.0
2020-02-26 12:05:00,192.0,192.09,191.37,191.79,8098.0,172.3703,172.4511,171.8047,172.1818,8098.0
2020-02-26 12:10:00,191.89,191.92,191.45,191.55,7699.0,172.2716,172.2985,171.8766,171.9663,7699.0
2020-02-26 12:15:00,191.52,191.69,191.06,191.69,9225.0,171.9394,172.092,171.5264,172.092,9225.0
2020-02-26 12:20:00,191.67,192.18,191.6,192.02,5905.0,172.0741,172.5319,172.0112,172.3883,5905.0
2020-02-26 12:25:00,191.98,192.1,191.66,191.86,5069.0,172.3524,172.4601,172.0651,172.2446,5069.0
2020-02-26 12:30:00,191.92,192.91,191.92,192.74,7525.0,172.2985,173.1873,172.2985,173.0347,7525.0
2020-02-26 12:35:00,192.74,192.93,192.28,192.28,5950.0,173.0347,173.2053,172.6217,172.6217,5950.0
2020-02-26 12:40:00,192.4,192.41,191.95,191.95,5725.0,172.7294,172.7384,172.3254,172.3254,5725.0
2020-02-26 12:45:00,192.04,192.63,192.04,192.17,18365.0,172.4062,172.9359,172.4062,172.523,18365.0
2020-02-26 12:50:00,192.28,192.45,191.72,191.81,9324.0,172.6217,172.7743,172.119,172.1998,9324.0
2020-02-26 12:55:00,191.85,192.17,191.52,192.03,7157.0,172.2357,172.523,171.9394,172.3973,7157.0
2020-02-26 13:00:00,192.03,192.35,191.79,192.13,6223.0,172.3973,172.6846,172.1818,172.487,6223.0
2020-02-26 13:05:00,192.18,192.38,191.39,191.45,11121.0,172.5319,172.7115,171.8227,171.8766,11121.0
2020-02-26 13:10:00,191.6,191.79,191.42,191.58,14401.0,172.0112,172.1818,171.8496,171.9933,14401.0
2020-02-26 13:15:00,191.56,191.81,191.32,191.39,7679.0,171.9753,172.1998,171.7599,171.8227,7679.0
2020-02-26 13:20:00,191.45,191.67,191.38,191.5,14128.0,171.8766,172.0741,171.8137,171.9215,14128.0
2020-02-26 13:25:00,191.61,192.04,191.49,191.92,4595.0,172.0202,172.4062,171.9125,172.2985,4595.0
2020-02-26 13:30:00,191.85,191.86,191.18,191.18,24303.0,172.2357,172.2446,171.6342,171.6342,24303.0
2020-02-26 13:35:00,191.19,191.19,190.37,190.53,24653.0,171.6431,171.6431,170.907,171.0506,24653.0
2020-02-26 13:40:00,190.33,190.8,190.17,190.18,44272.0,170.8711,171.293,170.7274,170.7364,44272.0
2020-02-26 13:45:00,190.29,191.7,190.29,191.51,8853.0,170.8352,172.101,170.8352,171.9304,8853.0
2020-02-26 13:50:00,191.19,191.51,190.92,191.08,5498.0,171.6431,171.9304,171.4008,171.5444,5498.0
2020-02-26 13:55:00,190.95,190.95,190.34,190.39,17574.0,171.4277,171.4277,170.8801,170.9249,17574.0
2020-02-26 14:00:00,190.38,191.59,190.23,190.64,7724.0,170.916,172.0023,170.7813,171.1494,7724.0
2020-02-26 14:05:00,190.5,191.05,190.5,190.5,15587.0,171.0237,171.5175,171.0237,171.0237,15587.0
2020-02-26 14:10:00,190.61,191.57,190.41,191.56,9165.0,171.1224,171.9843,170.9429,171.9753,9165.0
2020-02-26 14:15:00,191.46,191.56,190.62,190.79,11240.0,171.8855,171.9753,171.1314,171.284,11240.0
2020-02-26 14:20:00,190.73,191.25,190.54,191.15,6522.0,171.2302,171.697,171.0596,171.6072,6522.0
2020-02-26 14:25:00,191.4,191.93,191.09,191.09,6153.0,171.8317,172.3075,171.5534,171.5534,6153.0
2020-02-26 14:30:00,191.11,191.24,190.66,190.73,15857.0,171.5713,171.688,171.1673,171.2302,15857.0
2020-02-26 14:35:00,190.8,191.36,190.79,190.81,7476.0,171.293,171.7958,171.284,171.302,7476.0
2020-02-26 14:40:00,190.88,190.99,190.28,190.34,20232.0,171.3648,171.4636,170.8262,170.8801,20232.0
2020-02-26 14:45:00,190.44,190.95,190.22,190.43,8074.0,170.9698,171.4277,170.7723,170.9608,8074.0
2020-02-26 14:50:00,190.33,190.35,189.85,190.34,10609.0,170.8711,170.889,170.4401,170.8801,10609.0
2020-02-26 14:55:00,190.23,190.64,189.79,189.79,11846.0,170.7813,171.1494,170.3863,170.3863,11846.0
2020-02-26 15:00:00,189.92,190.46,189.87,190.23,10375.0,170.503,170.9878,170.4581,170.7813,10375.0
2020-02-26 15:05:00,190.23,190.33,189.72,190.29,14273.0,170.7813,170.8711,170.3234,170.8352,14273.0
2020-02-26 15:10:00,190.25,190.81,190.16,190.53,9969.0,170.7993,171.302,170.7185,171.0506,9969.0
2020-02-26 15:15:00,190.51,191.07,190.4,190.69,11991.0,171.0327,171.5354,170.9339,171.1943,11991.0
2020-02-26 15:20:00,190.8,190.92,190.34,190.48,22500.0,171.293,171.4008,170.8801,171.0057,22500.0
2020-02-26 15:25:00,190.49,190.63,189.97,190.23,14100.0,171.0147,171.1404,170.5479,170.7813,14100.0
2020-02-26 15:30:00,190.29,190.51,190.01,190.14,15261.0,170.8352,171.0327,170.5838,170.7005,15261.0
2020-02-26 15:35:00,190.11,190.75,190.11,190.64,24468.0,170.6736,171.2481,170.6736,171.1494,24468.0
2020-02-26 15:40:00,190.63,190.63,190.05,190.24,16969.0,171.1404,171.1404,170.6197,170.7903,16969.0
2020-02-26 15:45:00,190.23,190.39,189.7,189.74,34598.0,170.7813,170.9249,170.3055,170.3414,34598.0
2020-02-26 15:50:00,189.74,190.2,189.6,189.62,48950.0,170.3414,170.7544,170.2157,170.2337,48950.0
2020-02-26 15:55:00,189.6,190.22,189.42,190.08,153960.0,170.2157,170.7723,170.0541,170.6466,153960.0
2020-02-27 09:30:00,185.84,186.09,184.47,184.89,42360.0,166.8401,167.0646,165.6102,165.9872,42360.0
2020-02-27 09:35:00,185.15,185.7,184.59,185.24,51595.0,166.2207,166.7144,165.7179,166.3015,51595.0
2020-02-27 09:40:00,185.59,185.6,183.96,184.4,16988.0,166.6157,166.6247,165.1523,165.5473,16988.0
2020-02-27 09:45:00,184.2,184.43,183.37,184.25,42488.0,165.3678,165.5743,164.6226,165.4127,42488.0
2020-02-27 09:50:00,184.27,185.69,184.11,185.48,116311.0,165.4306,166.7055,165.287,166.5169,116311.0
2020-02-27 09:55:00,185.48,186.4,185.47,185.94,27918.0,166.5169,167.3429,166.5079,166.9299,27918.0
2020-02-27 10:00:00,186.12,186.55,184.97,184.98,24747.0,167.0915,167.4775,166.0591,166.068,24747.0
2020-02-27 10:05:00,185.07,185.57,184.87,184.96,9740.0,166.1488,166.5977,165.9693,166.0501,9740.0
2020-02-27 10:10:00,184.96,185.43,184.76,185.26,14427.0,166.0501,166.472,165.8705,166.3194,14427.0
2020-02-27 10:15:00,185.21,185.58,185.06,185.27,26302.0,166.2745,166.6067,166.1399,166.3284,26302.0
2020-02-27 10:20:00,185.35,185.4,184.63,184.91,21327.0,166.4002,166.4451,165.7538,166.0052,21327.0
2020-02-27 10:25:00,184.79,184.79,184.32,184.37,19888.0,165.8975,165.8975,165.4755,165.5204,19888.0
2020-02-27 10:30:00,184.39,184.53,183.53,183.65,37270.0,165.5384,165.6641,164.7663,164.874,37270.0
2020-02-27 10:35:00,183.71,185.23,183.26,185.21,17390.0,164.9279,166.2925,164.5239,166.2745,17390.0
2020-02-27 10:40:00,185.19,185.28,184.67,184.82,10427.0,166.2566,166.3374,165.7897,165.9244,10427.0
2020-02-27 10:45:00,184.96,186.38,184.92,186.38,9068.0,166.0501,167.3249,166.0142,167.3249,9068.0
2020-02-27 10:50:00,186.09,186.94,186.03,186.77,15217.0,167.0646,167.8277,167.0107,167.675,15217.0
2020-02-27 10:55:00,186.75,188.28,186.52,188.12,12555.0,167.6571,169.0307,167.4506,168.887,12555.0
2020-02-27 11:00:00,188.28,188.45,187.93,188.29,10782.0,169.0307,169.1833,168.7164,169.0396,10782.0
2020-02-27 11:05:00,188.23,189.17,188.16,189.03,20913.0,168.9858,169.8297,168.9229,169.704,20913.0
2020-02-27 11:10:00,189.02,189.11,188.01,188.3,8930.0,169.695,169.7758,168.7883,169.0486,8930.0
2020-02-27 11:15:00,188.45,189.35,188.45,188.91,14339.0,169.1833,169.9913,169.1833,169.5963,14339.0
2020-02-27 11:20:00,188.89,188.97,188.05,188.22,7770.0,169.5783,169.6501,168.8242,168.9768,7770.0
2020-02-27 11:25:00,188.24,188.33,187.71,187.71,6048.0,168.9948,169.0755,168.5189,168.5189,6048.0
2020-02-27 11:30:00,187.63,188.44,187.63,188.18,15743.0,168.4471,169.1743,168.4471,168.9409,15743.0
2020-02-27 11:35:00,188.19,188.69,188.0,188.69,95622.0,168.9499,169.3987,168.7793,169.3987,95622.0
2020-02-27 11:40:00,188.53,189.06,188.47,188.65,30481.0,169.2551,169.7309,169.2012,169.3628,30481.0
2020-02-27 11:45:00,188.54,190.08,188.31,189.91,30373.0,169.2641,170.6466,169.0576,170.494,30373.0
2020-02-27 11:50:00,189.8,190.18,189.42,189.81,88738.0,170.3953,170.7364,170.0541,170.4042,88738.0
2020-02-27 11:55:00,189.81,190.5,189.61,190.07,41350.0,170.4042,171.0237,170.2247,170.6377,41350.0
2020-02-27 12:00:00,190.22,191.25,189.88,190.95,41266.0,170.7723,171.697,170.4671,171.4277,41266.0
2020-02-27 12:05:00,190.87,191.4,190.79,191.32,88231.0,171.3559,171.8317,171.284,171.7599,88231.0
2020-02-27 12:10:00,191.25,191.56,191.06,191.53,11384.0,171.697,171.9753,171.5264,171.9484,11384.0
2020-02-27 12:15:00,191.49,191.67,190.96,191.64,9988.0,171.9125,172.0741,171.4367,172.0471,9988.0
2020-02-27 12:20:00,191.65,191.65,190.56,190.65,969055.0,172.0561,172.0561,171.0776,171.1584,969055.0
2020-02-27 12:25:00,190.73,191.37,190.73,191.37,9159.0,171.2302,171.8047,171.2302,171.8047,9159.0
2020-02-27 12:30:00,191.49,192.42,191.3,192.31,10664.0,171.9125,172.7474,171.7419,172.6486,10664.0
2020-02-27 12:35:00,192.25,192.52,192.25,192.5,44207.0,172.5948,172.8372,172.5948,172.8192,44207.0
2020-02-27 12:40:00,192.48,193.0,192.15,192.39,30471.0,172.8013,173.2681,172.505,172.7205,30471.0
2020-02-27 12:45:00,192.32,193.02,192.08,193.0,45943.0,172.6576,173.2861,172.4422,173.2681,45943.0
2020-02-27 12:50:00,192.99,193.05,192.34,192.81,16669.0,173.2591,173.313,172.6756,173.0975,16669.0
2020-02-27 12:55:00,192.73,192.81,191.78,191.79,8524.0,173.0257,173.0975,172.1728,172.1818,8524.0
2020-02-27 13:00:00,191.78,192.0,191.3,191.82,24784.0,172.1728,172.3703,171.7419,172.2087,24784.0
2020-02-27 13:05:00,191.84,191.84,191.31,191.45,16567.0,172.2267,172.2267,171.7509,171.8766,16567.0
2020-02-27 13:10:00,191.61,192.13,191.58,191.93,43678.0,172.0202,172.487,171.9933,172.3075,43678.0
2020-02-27 13:15:00,191.99,192.0,191.57,191.68,17528.0,172.3614,172.3703,171.9843,172.0831,17528.0
2020-02-27 13:20:00,191.61,191.75,191.0,191.12,15080.0,172.0202,172.1459,171.4726,171.5803,15080.0
2020-02-27 13:25:00,191.04,191.25,189.89,190.02,20977.0,171.5085,171.697,170.4761,170.5928,20977.0
2020-02-27 13:30:00,190.03,190.54,190.0,190.24,17572.0,170.6017,171.0596,170.5748,170.7903,17572.0
2020-02-27 13:35:00,190.19,190.21,189.38,189.62,9478.0,170.7454,170.7633,170.0182,170.2337,9478.0
2020-02-27 13:40:00,189.65,189.81,187.43,188.19,14483.0,170.2606,170.4042,168.2676,168.9499,14483.0
2020-02-27 13:45:00,188.18,189.02,187.99,188.92,9470.0,168.9409,169.695,168.7703,169.6052,9470.0
2020-02-27 13:50:00,188.89,190.46,188.64,190.46,55163.0,169.5783,170.9878,169.3539,170.9878,55163.0
2020-02-27 13:55:00,190.28,190.81,188.9,189.27,18858.0,170.8262,171.302,169.5873,169.9194,18858.0
2020-02-27 14:00:00,189.0,189.93,188.82,189.41,8620.0,169.677,170.512,169.5155,170.0451,8620.0
2020-02-27 14:05:00,189.53,189.71,188.82,188.83,9424.0,170.1529,170.3145,169.5155,169.5244,9424.0
2020-02-27 14:10:00,188.84,189.52,188.72,189.28,9896.0,169.5334,170.1439,169.4257,169.9284,9896.0
2020-02-27 14:15:00,189.44,189.77,188.54,188.54,9433.0,170.0721,170.3683,169.2641,169.2641,9433.0
2020-02-27 14:20:00,188.71,189.29,188.32,189.14,7658.0,169.4167,169.9374,169.0666,169.8027,7658.0
2020-02-27 14:25:00,189.14,189.85,189.13,189.66,8208.0,169.8027,170.4401,169.7938,170.2696,8208.0
2020-02-27 14:30:00,189.61,189.71,188.98,189.37,17759.0,170.2247,170.3145,169.6591,170.0092,17759.0
2020-02-27 14:35:00,189.22,189.99,189.19,189.51,16835.0,169.8746,170.5658,169.8476,170.1349,16835.0
2020-02-27 14:40:00,189.6,190.34,189.53,190.11,13013.0,170.2157,170.8801,170.1529,170.6736,13013.0
2020-02-27 14:45:00,190.14,190.28,189.54,190.05,36185.0,170.7005,170.8262,170.1618,170.6197,36185.0
2020-02-27 14:50:00,190.23,190.43,189.99,190.13,19090.0,170.7813,170.9608,170.5658,170.6915,19090.0
2020-02-27 14:55:00,190.01,190.12,189.76,189.81,16746.0,170.5838,170.6825,170.3593,170.4042,16746.0
2020-02-27 15:00:00,189.82,189.85,189.02,189.57,27529.0,170.4132,170.4401,169.695,170.1888,27529.0
2020-02-27 15:05:00,189.58,189.59,189.15,189.42,29310.0,170.1978,170.2067,169.8117,170.0541,29310.0
2020-02-27 15:10:00,189.45,189.57,188.99,189.01,24460.0,170.081,170.1888,169.6681,169.686,24460.0
2020-02-27 15:15:00,189.01,189.25,188.83,188.83,15878.0,169.686,169.9015,169.5244,169.5244,15878.0
2020-02-27 15:20:00,188.97,189.03,188.33,188.5,9246.0,169.6501,169.704,169.0755,169.2282,9246.0
2020-02-27 15:25:00,188.47,188.73,188.16,188.23,17240.0,169.2012,169.4347,168.9229,168.9858,17240.0
2020-02-27 15:30:00,188.3,188.32,187.56,187.83,17720.0,169.0486,169.0666,168.3843,168.6267,17720.0
2020-02-27 15:35:00,187.83,187.83,186.91,186.91,22089.0,168.6267,168.6267,167.8007,167.8007,22089.0
2020-02-27 15:40:00,186.96,187.11,186.33,186.37,28231.0,167.8456,167.9803,167.28,167.3159,28231.0
2020-02-27 15:45:00,186.44,186.93,186.08,186.26,27342.0,167.3788,167.8187,167.0556,167.2172,27342.0
2020-02-27 15:50:00,186.2,186.38,184.51,184.59,52301.0,167.1633,167.3249,165.6461,165.7179,52301.0
2020-02-27 15:55:00,184.69,184.96,183.93,184.28,149792.0,165.8077,166.0501,165.1254,165.4396,149792.0
2020-02-28 09:30:00,179.21,179.75,178.58,179.74,53764.0,160.888,161.3727,160.3224,161.3638,53764.0
2020-02-28 09:35:00,179.54,181.14,179.12,180.58,18096.0,161.1842,162.6206,160.8072,162.1179,18096.0
2020-02-28 09:40:00,180.5,181.13,179.23,179.34,66952.0,162.0461,162.6117,160.9059,161.0047,66952.0
2020-02-28 09:45:00,179.21,179.26,177.81,177.83,34999.0,160.888,160.9328,159.6311,159.649,34999.0
2020-02-28 09:50:00,177.78,178.25,176.74,177.2,23282.0,159.6042,160.0261,158.6705,159.0835,23282.0
2020-02-28 09:55:00,176.96,177.81,176.39,177.69,34542.0,158.868,159.6311,158.3563,159.5234,34542.0
2020-02-28 10:00:00,177.71,177.72,176.74,177.02,32180.0,159.5413,159.5503,158.6705,158.9219,32180.0
2020-02-28 10:05:00,177.17,178.47,177.08,177.82,24362.0,159.0565,160.2236,158.9757,159.6401,24362.0
2020-02-28 10:10:00,177.75,178.15,177.49,178.0,37077.0,159.5772,159.9363,159.3438,159.8017,37077.0
2020-02-28 10:15:00,178.08,179.12,177.9,178.98,55747.0,159.8735,160.8072,159.7119,160.6815,55747.0
2020-02-28 10:20:00,178.97,179.36,177.62,177.63,56325.0,160.6725,161.0226,159.4605,159.4695,56325.0
2020-02-28 10:25:00,177.47,178.4,177.05,177.21,64285.0,159.3259,160.1608,158.9488,159.0924,64285.0
2020-02-28 10:30:00,177.2,178.09,176.86,178.0,18322.0,159.0835,159.8825,158.7782,159.8017,18322.0
2020-02-28 10:35:00,178.11,178.61,177.26,177.43,20690.0,159.9004,160.3493,159.1373,159.2899,20690.0
2020-02-28 10:40:00,177.58,178.5,177.46,177.74,20458.0,159.4246,160.2505,159.3169,159.5682,20458.0
2020-02-28 10:45:00,177.56,178.47,177.56,177.97,18732.0,159.4067,160.2236,159.4067,159.7747,18732.0
2020-02-28 10:50:00,178.05,180.46,177.92,180.2,18227.0,159.8466,162.0102,159.7298,161.7767,18227.0
2020-02-28 10:55:00,180.05,180.32,178.63,179.33,23761.0,161.6421,161.8845,160.3673,160.9957,23761.0
2020-02-28 11:00:00,179.32,179.51,178.44,178.6,15523.0,160.9867,161.1573,160.1967,160.3403,15523.0
2020-02-28 11:05:00,178.53,178.53,177.78,177.85,16538.0,160.2775,160.2775,159.6042,159.667,16538.0
2020-02-28 11:10:00,178.11,179.37,178.11,178.7,23945.0,159.9004,161.0316,159.9004,160.4301,23945.0
2020-02-28 11:15:00,178.59,179.54,178.53,179.41,13254.0,160.3313,161.1842,160.2775,161.0675,13254.0
2020-02-28 11:20:00,179.54,179.82,178.83,179.19,16369.0,161.1842,161.4356,160.5468,160.87,16369.0
2020-02-28 11:25:00,179.34,180.06,178.88,180.06,15672.0,161.0047,161.6511,160.5917,161.6511,15672.0
2020-02-28 11:30:00,180.02,180.33,179.65,180.02,24719.0,161.6151,161.8935,161.283,161.6151,24719.0
2020-02-28 11:35:00,180.0,180.74,179.5,180.4,37012.0,161.5972,162.2615,161.1483,161.9563,37012.0
2020-02-28 11:40:00,180.54,182.58,180.54,182.19,16290.0,162.082,163.9134,162.082,163.5633,16290.0
2020-02-28 11:45:00,181.89,181.89,180.7,180.96,19473.0,163.294,163.294,162.2256,162.459,19473.0
2020-02-28 11:50:00,180.97,181.38,179.51,179.6,19088.0,162.468,162.8361,161.1573,161.2381,19088.0
2020-02-28 11:55:00,179.44,179.92,178.77,179.19,15308.0,161.0944,161.5254,160.4929,160.87,15308.0
2020-02-28 12:00:00,179.16,179.28,178.0,178.41,18137.0,160.8431,160.9508,159.8017,160.1697,18137.0
2020-02-28 12:05:00,178.59,179.26,178.37,178.37,16715.0,160.3313,160.9328,160.1338,160.1338,16715.0
2020-02-28 12:10:00,178.45,178.77,178.1,178.43,13301.0,160.2057,160.4929,159.8914,160.1877,13301.0
2020-02-28 12:15:00,178.39,179.01,178.21,178.81,13185.0,160.1518,160.7084,159.9902,160.5289,13185.0
2020-02-28 12:20:00,179.06,179.72,178.77,178.77,16607.0,160.7533,161.3458,160.4929,160.4929,16607.0
2020-02-28 12:25:00,178.77,179.58,178.63,179.46,9547.0,160.4929,161.2201,160.3673,161.1124,9547.0
2020-02-28 12:30:00,179.59,180.43,179.57,179.83,20797.0,161.2291,161.9832,161.2112,161.4446,20797.0
2020-02-28 12:35:00,179.83,180.31,179.38,179.88,12626.0,161.4446,161.8755,161.0406,161.4895,12626.0
2020-02-28 12:40:00,179.88,180.39,179.45,179.51,17631.0,161.4895,161.9473,161.1034,161.1573,17631.0
2020-02-28 12:45:00,179.43,179.59,178.84,179.34,15061.0,161.0855,161.2291,160.5558,161.0047,15061.0
2020-02-28 12:50:00,179.31,180.06,179.3,180.01,7756.0,160.9777,161.6511,160.9688,161.6062,7756.0
2020-02-28 12:55:00,180.13,180.85,180.13,180.85,6223.0,161.7139,162.3603,161.7139,162.3603,6223.0
2020-02-28 13:00:00,180.72,181.05,179.96,180.19,17490.0,162.2436,162.5398,161.5613,161.7678,17490.0
2020-02-28 13:05:00,180.31,180.92,180.11,180.53,11120.0,161.8755,162.4231,161.6959,162.073,11120.0
2020-02-28 13:10:00,180.46,180.46,178.9,178.91,22191.0,162.0102,162.0102,160.6097,160.6186,22191.0
2020-02-28 13:15:00,178.75,180.42,178.69,179.95,14939.0,160.475,161.9743,160.4211,161.5523,14939.0
2020-02-28 13:20:00,180.01,180.32,179.53,179.83,6646.0,161.6062,161.8845,161.1752,161.4446,6646.0
2020-02-28 13:25:00,180.19,180.44,179.62,179.68,11474.0,161.7678,161.9922,161.256,161.3099,11474.0
2020-02-28 13:30:00,179.52,179.72,178.49,178.54,12976.0,161.1663,161.3458,160.2416,160.2865,12976.0
2020-02-28 13:35:00,178.45,178.94,178.14,178.65,16795.0,160.2057,160.6456,159.9274,160.3852,16795.0
2020-02-28 13:40:00,178.52,178.53,177.62,178.29,20163.0,160.2685,160.2775,159.4605,160.062,20163.0
2020-02-28 13:45:00,178.1,178.43,177.58,178.42,27263.0,159.8914,160.1877,159.4246,160.1787,27263.0
2020-02-28 13:50:00,178.19,178.45,177.8,178.02,8521.0,159.9722,160.2057,159.6221,159.8196,8521.0
2020-02-28 13:55:00,178.01,178.66,177.84,178.51,8470.0,159.8106,160.3942,159.658,160.2595,8470.0
2020-02-28 14:00:00,178.46,178.64,177.65,177.91,11956.0,160.2146,160.3762,159.4874,159.7209,11956.0
2020-02-28 14:05:00,177.78,178.12,177.54,177.81,11524.0,159.6042,159.9094,159.3887,159.6311,11524.0
2020-02-28 14:10:00,177.82,178.79,177.82,178.65,17169.0,159.6401,160.5109,159.6401,160.3852,17169.0
2020-02-28 14:15:00,178.5,179.45,178.45,179.38,38084.0,160.2505,161.1034,160.2057,161.0406,38084.0
2020-02-28 14:20:00,179.24,179.62,178.74,179.0,16453.0,160.9149,161.256,160.466,160.6994,16453.0
2020-02-28 14:25:00,179.1,179.13,178.63,179.11,8000.0,160.7892,160.8161,160.3673,160.7982,8000.0
2020-02-28 14:30:00,179.14,180.76,178.95,179.81,13760.0,160.8251,162.2795,160.6545,161.4266,13760.0
2020-02-28 14:35:00,179.72,179.86,178.8,179.35,13583.0,161.3458,161.4715,160.5199,161.0136,13583.0
2020-02-28 14:40:00,179.34,180.99,179.34,180.99,45900.0,161.0047,162.486,161.0047,162.486,45900.0
2020-02-28 14:45:00,180.98,181.13,180.12,180.28,21268.0,162.477,162.6117,161.7049,161.8486,21268.0
2020-02-28 14:50:00,180.18,180.63,179.6,180.17,11043.0,161.7588,162.1628,161.2381,161.7498,11043.0
2020-02-28 14:55:00,180.0,180.11,179.13,179.72,15242.0,161.5972,161.6959,160.8161,161.3458,15242.0
2020-02-28 15:00:00,179.61,179.94,178.92,178.92,26682.0,161.2471,161.5433,160.6276,160.6276,26682.0
2020-02-28 15:05:00,179.13,179.13,178.18,178.51,38188.0,160.8161,160.8161,159.9633,160.2595,38188.0
2020-02-28 15:10:00,178.41,178.98,178.21,178.6,14822.0,160.1697,160.6815,159.9902,160.3403,14822.0
2020-02-28 15:15:00,178.5,180.09,178.5,179.44,19661.0,160.2505,161.678,160.2505,161.0944,19661.0
2020-02-28 15:20:00,179.56,179.56,178.24,178.49,13893.0,161.2022,161.2022,160.0171,160.2416,13893.0
2020-02-28 15:25:00,178.48,178.56,176.82,176.98,21637.0,160.2326,160.3044,158.7423,158.8859,21637.0
2020-02-28 15:30:00,176.87,178.08,176.86,177.43,28887.0,158.7872,159.8735,158.7782,159.2899,28887.0
2020-02-28 15:35:00,177.43,177.76,177.09,177.31,31787.0,159.2899,159.5862,158.9847,159.1822,31787.0
2020-02-28 15:40:00,177.24,177.57,176.66,176.99,39157.0,159.1194,159.4156,158.5987,158.8949,39157.0
2020-02-28 15:45:00,176.96,178.04,176.93,178.04,42989.0,158.868,159.8376,158.8411,159.8376,42989.0
2020-02-28 15:50:00,177.83,179.34,177.64,179.3,46350.0,159.649,161.0047,159.4785,160.9688,46350.0
2020-02-28 15:55:00,179.22,182.32,179.21,182.32,165803.0,160.8969,163.68,160.888,163.68,165803.0
2020-03-02 09:30:00,183.74,184.62,183.0,183.0,51712.0,164.9548,165.7449,164.2905,164.2905,51712.0
2020-03-02 09:35:00,183.01,183.41,181.39,181.49,11733.0,164.2995,164.6586,162.8451,162.9349,11733.0
2020-03-02 09:40:00,181.87,182.27,181.59,181.59,21879.0,163.276,163.6351,163.0246,163.0246,21879.0
2020-03-02 09:45:00,181.59,182.26,180.74,181.15,20090.0,163.0246,163.6261,162.2615,162.6296,20090.0
2020-03-02 09:50:00,181.11,181.11,180.31,180.5,10677.0,162.5937,162.5937,161.8755,162.0461,10677.0
2020-03-02 09:55:00,180.46,180.46,179.15,179.15,15905.0,162.0102,162.0102,160.8341,160.8341,15905.0
2020-03-02 10:00:00,179.26,179.59,178.88,179.1,12161.0,160.9328,161.2291,160.5917,160.7892,12161.0
2020-03-02 10:05:00,179.0,179.0,177.71,177.8,13556.0,160.6994,160.6994,159.5413,159.6221,13556.0
2020-03-02 10:10:00,177.87,179.11,177.87,179.11,12751.0,159.685,160.7982,159.685,160.7982,12751.0
2020-03-02 10:15:00,179.39,179.39,177.88,178.09,16773.0,161.0496,161.0496,159.6939,159.8825,16773.0
2020-03-02 10:20:00,178.35,178.4,177.5,177.71,20522.0,160.1159,160.1608,159.3528,159.5413,20522.0
2020-03-02 10:25:00,177.8,178.65,177.49,178.34,24297.0,159.6221,160.3852,159.3438,160.1069,24297.0
2020-03-02 10:30:00,178.51,178.79,177.61,178.61,9216.0,160.2595,160.5109,159.4515,160.3493,9216.0
2020-03-02 10:35:00,178.56,179.9,178.51,179.8,8497.0,160.3044,161.5074,160.2595,161.4176,8497.0
2020-03-02 10:40:00,179.81,180.42,179.73,180.11,10966.0,161.4266,161.9743,161.3548,161.6959,10966.0
2020-03-02 10:45:00,180.26,180.9,180.26,180.9,8868.0,161.8306,162.4052,161.8306,162.4052,8868.0
2020-03-02 10:50:00,180.94,182.06,180.88,181.65,90727.0,162.4411,163.4466,162.3872,163.0785,90727.0
2020-03-02 10:55:00,181.68,182.05,180.52,180.52,37817.0,163.1054,163.4376,162.064,162.064,37817.0
2020-03-02 11:00:00,180.48,181.04,180.39,180.72,8988.0,162.0281,162.5309,161.9473,162.2436,8988.0
2020-03-02 11:05:00,180.61,180.8,180.01,180.31,8979.0,162.1448,162.3154,161.6062,161.8755,8979.0
2020-03-02 11:10:00,180.33,181.51,180.17,181.48,11560.0,161.8935,162.9528,161.7498,162.9259,11560.0
2020-03-02 11:15:00,181.46,181.6,180.83,180.83,6452.0,162.9079,163.0336,162.3423,162.3423,6452.0
2020-03-02 11:20:00,180.88,181.45,180.84,180.97,10529.0,162.3872,162.8989,162.3513,162.468,10529.0
2020-03-02 11:25:00,181.05,181.21,180.68,180.93,20038.0,162.5398,162.6835,162.2077,162.4321,20038.0
2020-03-02 11:30:00,180.93,181.52,180.57,180.97,33210.0,162.4321,162.9618,162.1089,162.468,33210.0
2020-03-02 11:35:00,181.06,182.13,180.92,182.05,5314.0,162.5488,163.5094,162.4231,163.4376,5314.0
2020-03-02 11:40:00,182.07,182.1,181.35,182.02,5799.0,163.4556,163.4825,162.8092,163.4107,5799.0
2020-03-02 11:45:00,182.02,182.02,181.6,181.75,11584.0,163.4107,163.4107,163.0336,163.1683,11584.0
2020-03-02 11:50:00,181.77,182.15,181.38,182.05,15121.0,163.1862,163.5274,162.8361,163.4376,15121.0
2020-03-02 11:55:00,182.11,182.59,182.05,182.54,10050.0,163.4915,163.9224,163.4376,163.8775,10050.0
2020-03-02 12:00:00,182.58,182.82,182.5,182.58,10958.0,163.9134,164.1289,163.8416,163.9134,10958.0
2020-03-02 12:05:00,182.62,182.87,182.24,182.39,8893.0,163.9493,164.1738,163.6082,163.7428,8893.0
2020-03-02 12:10:00,182.33,182.65,182.03,182.3,30614.0,163.689,163.9763,163.4196,163.662,30614.0
2020-03-02 12:15:00,182.18,182.18,181.57,181.57,19547.0,163.5543,163.5543,163.0067,163.0067,19547.0
2020-03-02 12:20:00,181.61,181.97,181.14,181.14,6562.0,163.0426,163.3658,162.6206,162.6206,6562.0
2020-03-02 12:25:00,181.34,181.98,181.21,181.88,9650.0,162.8002,163.3748,162.6835,163.285,9650.0
2020-03-02 12:30:00,181.98,182.32,181.97,182.09,11356.0,163.3748,163.68,163.3658,163.4735,11356.0
2020-03-02 12:35:00,182.29,182.44,182.17,182.33,10065.0,163.6531,163.7877,163.5453,163.689,10065.0
2020-03-02 12:40:00,182.32,182.42,181.75,181.91,6284.0,163.68,163.7698,163.1683,163.3119,6284.0
2020-03-02 12:45:00,182.06,182.26,182.02,182.12,14153.0,163.4466,163.6261,163.4107,163.5004,14153.0
2020-03-02 12:50:00,182.18,182.38,181.76,182.18,8954.0,163.5543,163.7339,163.1773,163.5543,8954.0
2020-03-02 12:55:00,182.24,182.34,181.98,182.17,5723.0,163.6082,163.698,163.3748,163.5453,5723.0
2020-03-02 13:00:00,182.3,182.4,182.01,182.21,6391.0,163.662,163.7518,163.4017,163.5812,6391.0
2020-03-02 13:05:00,182.14,182.14,181.38,181.64,8601.0,163.5184,163.5184,162.8361,163.0695,8601.0
2020-03-02 13:10:00,181.7,181.81,181.45,181.71,5686.0,163.1234,163.2221,162.8989,163.1324,5686.0
2020-03-02 13:15:00,181.69,181.69,180.89,180.94,4831.0,163.1144,163.1144,162.3962,162.4411,4831.0
2020-03-02 13:20:00,181.08,181.29,180.75,180.92,7139.0,162.5668,162.7553,162.2705,162.4231,7139.0
2020-03-02 13:25:00,180.96,181.15,180.45,180.75,5419.0,162.459,162.6296,162.0012,162.2705,5419.0
2020-03-02 13:30:00,180.82,180.83,180.23,180.51,10134.0,162.3334,162.3423,161.8037,162.055,10134.0
2020-03-02 13:35:00,180.61,180.96,180.51,180.81,10294.0,162.1448,162.459,162.055,162.3244,10294.0
2020-03-02 13:40:00,180.93,181.32,180.8,181.23,12387.0,162.4321,162.7822,162.3154,162.7014,12387.0
2020-03-02 13:45:00,181.38,181.38,180.45,180.59,21153.0,162.8361,162.8361,162.0012,162.1269,21153.0
2020-03-02 13:50:00,180.6,180.7,180.21,180.27,11136.0,162.1358,162.2256,161.7857,161.8396,11136.0
2020-03-02 13:55:00,180.33,181.11,180.22,181.06,17435.0,161.8935,162.5937,161.7947,162.5488,17435.0
2020-03-02 14:00:00,181.13,181.22,180.9,181.07,7155.0,162.6117,162.6925,162.4052,162.5578,7155.0
2020-03-02 14:05:00,181.07,181.7,180.91,181.7,4608.0,162.5578,163.1234,162.4142,163.1234,4608.0
2020-03-02 14:10:00,181.82,181.87,181.44,181.68,21983.0,163.2311,163.276,162.89,163.1054,21983.0
2020-03-02 14:15:00,181.68,181.71,181.35,181.47,7439.0,163.1054,163.1324,162.8092,162.9169,7439.0
2020-03-02 14:20:00,181.36,181.64,180.95,180.96,5458.0,162.8181,163.0695,162.4501,162.459,5458.0
2020-03-02 14:25:00,181.0,181.0,180.33,180.33,17659.0,162.495,162.495,161.8935,161.8935,17659.0
2020-03-02 14:30:00,180.42,180.69,179.81,180.0,12371.0,161.9743,162.2166,161.4266,161.5972,12371.0
2020-03-02 14:35:00,179.89,180.11,179.74,179.98,35620.0,161.4984,161.6959,161.3638,161.5792,35620.0
2020-03-02 14:40:00,180.0,180.12,179.61,179.84,36844.0,161.5972,161.7049,161.2471,161.4535,36844.0
2020-03-02 14:45:00,179.91,180.66,179.7,180.57,8695.0,161.5164,162.1897,161.3279,162.1089,8695.0
2020-03-02 14:50:00,180.59,180.98,180.2,180.87,7779.0,162.1269,162.477,161.7767,162.3782,7779.0
2020-03-02 14:55:00,181.01,181.11,180.02,180.02,6455.0,162.5039,162.5937,161.6151,161.6151,6455.0
2020-03-02 15:00:00,180.01,180.58,180.01,180.16,49427.0,161.6062,162.1179,161.6062,161.7408,49427.0
2020-03-02 15:05:00,180.22,180.77,180.19,180.62,25963.0,161.7947,162.2885,161.7678,162.1538,25963.0
2020-03-02 15:10:00,180.62,181.24,180.21,181.09,25681.0,162.1538,162.7104,161.7857,162.5758,25681.0
2020-03-02 15:15:00,181.06,181.5,180.81,181.03,10526.0,162.5488,162.9438,162.3244,162.5219,10526.0
2020-03-02 15:20:00,181.08,182.25,181.05,182.19,15499.0,162.5668,163.6172,162.5398,163.5633,15499.0
2020-03-02 15:25:00,182.18,182.21,181.55,181.77,26429.0,163.5543,163.5812,162.9887,163.1862,26429.0
2020-03-02 15:30:00,181.78,181.94,181.44,181.87,24737.0,163.1952,163.3388,162.89,163.276,24737.0
2020-03-02 15:35:00,181.88,182.37,181.88,182.26,19753.0,163.285,163.7249,163.285,163.6261,19753.0
2020-03-02 15:40:00,182.26,182.75,182.25,182.27,25924.0,163.6261,164.066,163.6172,163.6351,25924.0
2020-03-02 15:45:00,182.42,183.28,182.27,182.83,26747.0,163.7698,164.5419,163.6351,164.1379,26747.0
2020-03-02 15:50:00,182.94,183.37,182.47,183.37,72667.0,164.2366,164.6226,163.8147,164.6226,72667.0
2020-03-02 15:55:00,183.46,183.53,181.94,182.57,185982.0,164.7034,164.7663,163.3388,163.9044,185982.0
2020-03-03 09:30:00,182.32,184.33,181.68,181.93,38835.0,163.68,165.4845,163.1054,163.3299,38835.0
2020-03-03 09:35:00,181.8,183.42,181.01,183.42,20912.0,163.2132,164.6675,162.5039,164.6675,20912.0
2020-03-03 09:40:00,182.55,182.8,181.45,181.8,7041.0,163.8865,164.1109,162.8989,163.2132,7041.0
2020-03-03 09:45:00,182.09,182.15,181.53,181.67,8604.0,163.4735,163.5274,162.9708,163.0965,8604.0
2020-03-03 09:50:00,181.69,182.04,181.16,181.21,11445.0,163.1144,163.4286,162.6386,162.6835,11445.0
2020-03-03 09:55:00,181.43,181.44,180.76,181.33,9461.0,162.881,162.89,162.2795,162.7912,9461.0
2020-03-03 10:00:00,181.34,187.56,181.32,186.87,59541.0,162.8002,168.3843,162.7822,167.7648,59541.0
2020-03-03 10:05:00,187.31,187.63,184.61,184.81,14617.0,168.1598,168.4471,165.7359,165.9154,14617.0
2020-03-03 10:10:00,185.13,185.18,182.25,182.25,17838.0,166.2027,166.2476,163.6172,163.6172,17838.0
2020-03-03 10:15:00,182.53,183.09,181.6,181.95,29601.0,163.8685,164.3713,163.0336,163.3478,29601.0
2020-03-03 10:20:00,182.34,184.26,182.0,184.17,21906.0,163.698,165.4217,163.3927,165.3409,21906.0
2020-03-03 10:25:00,183.77,184.44,183.0,183.0,35605.0,164.9818,165.5833,164.2905,164.2905,35605.0
2020-03-03 10:30:00,183.31,184.24,182.88,182.95,25843.0,164.5688,165.4037,164.1827,164.2456,25843.0
2020-03-03 10:35:00,183.02,184.86,182.95,184.06,11927.0,164.3084,165.9603,164.2456,165.2421,11927.0
2020-03-03 10:40:00,184.09,184.5,183.77,184.16,17187.0,165.269,165.6371,164.9818,165.3319,17187.0
2020-03-03 10:45:00,184.07,184.33,182.98,183.41,14959.0,165.2511,165.4845,164.2725,164.6586,14959.0
2020-03-03 10:50:00,183.23,183.57,182.8,183.08,9506.0,164.497,164.8022,164.1109,164.3623,9506.0
2020-03-03 10:55:00,183.08,183.94,182.85,183.81,23705.0,164.3623,165.1344,164.1558,165.0177,23705.0
2020-03-03 11:00:00,183.67,184.24,183.49,183.8,20585.0,164.892,165.4037,164.7304,165.0087,20585.0
2020-03-03 11:05:00,183.87,183.89,182.72,182.77,31801.0,165.0715,165.0895,164.0391,164.084,31801.0
2020-03-03 11:10:00,182.73,182.9,181.36,181.5,15728.0,164.0481,164.2007,162.8181,162.9438,15728.0
2020-03-03 11:15:00,181.7,182.37,181.4,181.43,14101.0,163.1234,163.7249,162.8541,162.881,14101.0
2020-03-03 11:20:00,181.45,182.21,180.22,180.22,12704.0,162.8989,163.5812,161.7947,161.7947,12704.0
2020-03-03 11:25:00,180.46,180.71,179.45,179.53,23243.0,162.0102,162.2346,161.1034,161.1752,23243.0
2020-03-03 11:30:00,179.53,180.52,179.39,180.1,17078.0,161.1752,162.064,161.0496,161.687,17078.0
2020-03-03 11:35:00,180.73,181.3,180.27,180.98,8639.0,162.2526,162.7643,161.8396,162.477,8639.0
2020-03-03 11:40:00,181.07,181.08,180.57,180.78,5414.0,162.5578,162.5668,162.1089,162.2974,5414.0
2020-03-03 11:45:00,180.98,181.16,180.44,180.56,6347.0,162.477,162.6386,161.9922,162.0999,6347.0
2020-03-03 11:50:00,180.57,181.64,180.57,181.61,12539.0,162.1089,163.0695,162.1089,163.0426,12539.0
2020-03-03 11:55:00,181.41,182.11,181.0,181.84,10914.0,162.863,163.4915,162.495,163.2491,10914.0
2020-03-03 12:00:00,181.89,181.92,181.35,181.69,7899.0,163.294,163.3209,162.8092,163.1144,7899.0
2020-03-03 12:05:00,181.83,182.41,181.71,182.27,3304.0,163.2401,163.7608,163.1324,163.6351,3304.0
2020-03-03 12:10:00,182.33,182.36,181.25,181.42,6590.0,163.689,163.7159,162.7194,162.872,6590.0
2020-03-03 12:15:00,181.34,181.34,180.77,181.12,7202.0,162.8002,162.8002,162.2885,162.6027,7202.0
2020-03-03 12:20:00,180.84,181.32,180.83,181.14,6648.0,162.3513,162.7822,162.3423,162.6206,6648.0
2020-03-03 12:25:00,181.15,181.33,180.5,180.68,4502.0,162.6296,162.7912,162.0461,162.2077,4502.0
2020-03-03 12:30:00,180.88,180.88,180.15,180.26,7649.0,162.3872,162.3872,161.7319,161.8306,7649.0
2020-03-03 12:35:00,180.16,180.28,179.85,180.15,5497.0,161.7408,161.8486,161.4625,161.7319,5497.0
2020-03-03 12:40:00,180.42,180.44,179.99,179.99,5382.0,161.9743,161.9922,161.5882,161.5882,5382.0
2020-03-03 12:45:00,180.16,180.93,180.16,180.74,30563.0,161.7408,162.4321,161.7408,162.2615,30563.0
2020-03-03 12:50:00,180.81,180.81,180.07,180.18,17772.0,162.3244,162.3244,161.66,161.7588,17772.0
2020-03-03 12:55:00,180.03,180.11,179.72,179.73,18425.0,161.6241,161.6959,161.3458,161.3548,18425.0
2020-03-03 13:00:00,179.62,179.62,178.88,179.07,11273.0,161.256,161.256,160.5917,160.7623,11273.0
2020-03-03 13:05:00,179.06,179.35,178.82,179.17,5678.0,160.7533,161.0136,160.5378,160.852,5678.0
2020-03-03 13:10:00,179.2,179.49,178.63,178.7,4407.0,160.879,161.1393,160.3673,160.4301,4407.0
2020-03-03 13:15:00,178.82,179.09,178.26,178.57,6267.0,160.5378,160.7802,160.0351,160.3134,6267.0
2020-03-03 13:20:00,178.53,178.71,177.99,178.39,3708.0,160.2775,160.4391,159.7927,160.1518,3708.0
2020-03-03 13:25:00,178.22,178.22,177.18,178.16,5823.0,159.9992,159.9992,159.0655,159.9453,5823.0
2020-03-03 13:30:00,178.23,179.06,177.94,178.85,7378.0,160.0082,160.7533,159.7478,160.5648,7378.0
2020-03-03 13:35:00,178.69,179.06,178.5,178.62,5597.0,160.4211,160.7533,160.2505,160.3583,5597.0
2020-03-03 13:40:00,178.64,178.64,177.5,177.55,5025.0,160.3762,160.3762,159.3528,159.3977,5025.0
2020-03-03 13:45:00,177.89,177.98,177.32,177.32,4927.0,159.7029,159.7837,159.1912,159.1912,4927.0
2020-03-03 13:50:00,177.42,177.6,177.2,177.2,4204.0,159.281,159.4426,159.0835,159.0835,4204.0
2020-03-03 13:55:00,177.14,177.5,176.77,176.77,12270.0,159.0296,159.3528,158.6974,158.6974,12270.0
2020-03-03 14:00:00,176.86,177.39,176.38,176.52,8327.0,158.7782,159.254,158.3473,158.473,8327.0
2020-03-03 14:05:00,176.63,176.63,175.41,175.41,5941.0,158.5717,158.5717,157.4765,157.4765,5941.0
2020-03-03 14:10:00,175.4,176.88,175.09,176.86,6719.0,157.4675,158.7962,157.1892,158.7782,6719.0
2020-03-03 14:15:00,177.17,177.17,175.71,175.72,10726.0,159.0565,159.0565,157.7458,157.7548,10726.0
2020-03-03 14:20:00,175.66,176.29,175.36,175.63,6025.0,157.7009,158.2665,157.4316,157.674,6025.0
2020-03-03 14:25:00,175.47,177.58,175.47,177.55,7963.0,157.5303,159.4246,157.5303,159.3977,7963.0
2020-03-03 14:30:00,177.28,177.7,177.02,177.3,10295.0,159.1553,159.5323,158.9219,159.1732,10295.0
2020-03-03 14:35:00,177.11,177.15,175.82,175.82,6120.0,159.0027,159.0386,157.8445,157.8445,6120.0
2020-03-03 14:40:00,175.9,176.34,175.42,176.03,5428.0,157.9164,158.3114,157.4854,158.0331,5428.0
2020-03-03 14:45:00,176.02,177.13,176.01,177.1,8685.0,158.0241,159.0206,158.0151,158.9937,8685.0
2020-03-03 14:50:00,176.96,177.79,176.81,177.79,9187.0,158.868,159.6131,158.7333,159.6131,9187.0
2020-03-03 14:55:00,177.8,177.95,177.32,177.66,17643.0,159.6221,159.7568,159.1912,159.4964,17643.0
2020-03-03 15:00:00,177.81,178.6,177.43,178.46,10049.0,159.6311,160.3403,159.2899,160.2146,10049.0
2020-03-03 15:05:00,178.42,178.45,177.61,177.91,18505.0,160.1787,160.2057,159.4515,159.7209,18505.0
2020-03-03 15:10:00,178.05,179.11,177.94,178.73,9364.0,159.8466,160.7982,159.7478,160.457,9364.0
2020-03-03 15:15:00,178.73,179.25,178.42,178.93,12144.0,160.457,160.9239,160.1787,160.6366,12144.0
2020-03-03 15:20:00,179.03,179.15,177.82,177.97,13628.0,160.7264,160.8341,159.6401,159.7747,13628.0
2020-03-03 15:25:00,178.0,180.23,177.9,180.2,31201.0,159.8017,161.8037,159.7119,161.7767,31201.0
2020-03-03 15:30:00,180.01,180.1,178.29,178.43,23230.0,161.6062,161.687,160.062,160.1877,23230.0
2020-03-03 15:35:00,178.67,178.91,176.95,177.14,26283.0,160.4032,160.6186,158.859,159.0296,26283.0
2020-03-03 15:40:00,177.32,178.82,177.14,178.53,20474.0,159.1912,160.5378,159.0296,160.2775,20474.0
2020-03-03 15:45:00,178.59,180.01,178.15,178.71,73921.0,160.3313,161.6062,159.9363,160.4391,73921.0
2020-03-03 15:50:00,178.65,178.65,176.31,177.32,63630.0,160.3852,160.3852,158.2844,159.1912,63630.0
2020-03-03 15:55:00,177.53,178.39,176.58,176.74,114812.0,159.3797,160.1518,158.5268,158.6705,114812.0
2020-03-04 09:30:00,179.48,180.3,179.12,179.25,33887.0,161.1304,161.8665,160.8072,160.9239,33887.0
2020-03-04 09:35:00,179.26,179.87,178.74,179.15,4070.0,160.9328,161.4805,160.466,160.8341,4070.0
2020-03-04 09:40:00,179.34,179.53,178.62,178.92,7561.0,161.0047,161.1752,160.3583,160.6276,7561.0
2020-03-04 09:45:00,178.93,180.15,178.71,179.13,32984.0,160.6366,161.7319,160.4391,160.8161,32984.0
2020-03-04 09:50:00,178.97,178.97,178.22,178.32,8683.0,160.6725,160.6725,159.9992,160.0889,8683.0
2020-03-04 09:55:00,178.5,178.75,177.64,178.25,10880.0,160.2505,160.475,159.4785,160.0261,10880.0
2020-03-04 10:00:00,178.37,178.85,177.99,178.53,7687.0,160.1338,160.5648,159.7927,160.2775,7687.0
2020-03-04 10:05:00,178.51,179.05,177.96,178.67,17123.0,160.2595,160.7443,159.7658,160.4032,17123.0
2020-03-04 10:10:00,178.84,179.38,178.65,179.27,4924.0,160.5558,161.0406,160.3852,160.9418,4924.0
2020-03-04 10:15:00,179.12,179.65,179.09,179.55,5725.0,160.8072,161.283,160.7802,161.1932,5725.0
2020-03-04 10:20:00,179.64,179.99,179.42,179.74,5919.0,161.274,161.5882,161.0765,161.3638,5919.0
2020-03-04 10:25:00,179.76,180.17,179.73,180.09,7433.0,161.3817,161.7498,161.3548,161.678,7433.0
2020-03-04 10:30:00,180.16,180.18,179.21,179.26,6300.0,161.7408,161.7588,160.888,160.9328,6300.0
2020-03-04 10:35:00,179.36,179.36,178.25,178.5,4697.0,161.0226,161.0226,160.0261,160.2505,4697.0
2020-03-04 10:40:00,178.49,178.97,178.1,178.97,22463.0,160.2416,160.6725,159.8914,160.6725,22463.0
2020-03-04 10:45:00,178.86,179.07,178.57,179.05,10265.0,160.5737,160.7623,160.3134,160.7443,10265.0
2020-03-04 10:50:00,179.11,179.24,178.72,178.85,11821.0,160.7982,160.9149,160.4481,160.5648,11821.0
2020-03-04 10:55:00,178.94,179.47,178.73,179.24,18460.0,160.6456,161.1214,160.457,160.9149,18460.0
2020-03-04 11:00:00,179.34,179.75,179.16,179.36,10680.0,161.0047,161.3727,160.8431,161.0226,10680.0
2020-03-04 11:05:00,179.37,179.64,178.99,179.33,17180.0,161.0316,161.274,160.6905,160.9957,17180.0
2020-03-04 11:10:00,179.32,179.83,179.32,179.7,10700.0,160.9867,161.4446,160.9867,161.3279,10700.0
2020-03-04 11:15:00,179.72,179.78,179.4,179.73,19518.0,161.3458,161.3997,161.0585,161.3548,19518.0
2020-03-04 11:20:00,179.72,179.79,179.23,179.77,7421.0,161.3458,161.4087,160.9059,161.3907,7421.0
2020-03-04 11:25:00,179.86,179.88,179.58,179.88,10186.0,161.4715,161.4895,161.2201,161.4895,10186.0
2020-03-04 11:30:00,179.81,179.95,179.44,179.82,11211.0,161.4266,161.5523,161.0944,161.4356,11211.0
2020-03-04 11:35:00,179.92,179.92,179.13,179.2,17911.0,161.5254,161.5254,160.8161,160.879,17911.0
2020-03-04 11:40:00,179.19,179.35,178.87,179.27,22883.0,160.87,161.0136,160.5827,160.9418,22883.0
2020-03-04 11:45:00,179.52,179.52,178.89,179.09,8620.0,161.1663,161.1663,160.6007,160.7802,8620.0
2020-03-04 11:50:00,179.17,179.41,178.9,179.06,6905.0,160.852,161.0675,160.6097,160.7533,6905.0
2020-03-04 11:55:00,179.0,179.64,178.9,179.39,2712.0,160.6994,161.274,160.6097,161.0496,2712.0
2020-03-04 12:00:00,179.49,179.85,179.44,179.85,5880.0,161.1393,161.4625,161.0944,161.4625,5880.0
2020-03-04 12:05:00,179.93,179.93,179.52,179.73,6179.0,161.5343,161.5343,161.1663,161.3548,6179.0
2020-03-04 12:10:00,179.79,180.07,179.79,180.0,6581.0,161.4087,161.66,161.4087,161.5972,6581.0
2020-03-04 12:15:00,180.12,180.46,180.01,180.02,3795.0,161.7049,162.0102,161.6062,161.6151,3795.0
2020-03-04 12:20:00,180.15,180.17,179.97,180.16,2200.0,161.7319,161.7498,161.5703,161.7408,2200.0
2020-03-04 12:25:00,180.13,180.45,180.06,180.4,3933.0,161.7139,162.0012,161.6511,161.9563,3933.0
2020-03-04 12:30:00,180.34,180.63,180.3,180.43,3842.0,161.9024,162.1628,161.8665,161.9832,3842.0
2020-03-04 12:35:00,180.46,180.6,180.31,180.31,3147.0,162.0102,162.1358,161.8755,161.8755,3147.0
2020-03-04 12:40:00,180.29,180.46,180.13,180.38,5478.0,161.8575,162.0102,161.7139,161.9383,5478.0
2020-03-04 12:45:00,180.55,181.19,180.53,180.91,23526.0,162.091,162.6655,162.073,162.4142,23526.0
2020-03-04 12:50:00,180.94,181.56,180.84,181.45,2980.0,162.4411,162.9977,162.3513,162.8989,2980.0
2020-03-04 12:55:00,181.66,181.84,181.42,181.84,4769.0,163.0875,163.2491,162.872,163.2491,4769.0
2020-03-04 13:00:00,182.09,182.46,181.93,182.46,3900.0,163.4735,163.8057,163.3299,163.8057,3900.0
2020-03-04 13:05:00,182.52,182.62,182.19,182.25,6281.0,163.8596,163.9493,163.5633,163.6172,6281.0
2020-03-04 13:10:00,182.19,182.34,181.97,182.17,4428.0,163.5633,163.698,163.3658,163.5453,4428.0
2020-03-04 13:15:00,182.26,182.87,182.21,182.87,4600.0,163.6261,164.1738,163.5812,164.1738,4600.0
2020-03-04 13:20:00,182.88,183.06,182.68,183.04,7805.0,164.1827,164.3443,164.0032,164.3264,7805.0
2020-03-04 13:25:00,183.09,183.1,182.63,182.67,7152.0,164.3713,164.3803,163.9583,163.9942,7152.0
2020-03-04 13:30:00,182.63,183.04,182.63,183.04,5860.0,163.9583,164.3264,163.9583,164.3264,5860.0
2020-03-04 13:35:00,183.28,183.28,182.69,182.75,7638.0,164.5419,164.5419,164.0122,164.066,7638.0
2020-03-04 13:40:00,182.69,182.93,182.61,182.81,5307.0,164.0122,164.2276,163.9403,164.1199,5307.0
2020-03-04 13:45:00,182.99,183.1,182.68,183.1,4273.0,164.2815,164.3803,164.0032,164.3803,4273.0
2020-03-04 13:50:00,183.06,183.24,183.01,183.08,6520.0,164.3443,164.5059,164.2995,164.3623,6520.0
2020-03-04 13:55:00,183.1,183.1,182.49,182.68,4580.0,164.3803,164.3803,163.8326,164.0032,4580.0
2020-03-04 14:00:00,182.65,182.87,182.15,182.2,9068.0,163.9763,164.1738,163.5274,163.5723,9068.0
2020-03-04 14:05:00,182.11,182.39,181.93,182.22,6362.0,163.4915,163.7428,163.3299,163.5902,6362.0
2020-03-04 14:10:00,182.28,182.49,182.15,182.17,6500.0,163.6441,163.8326,163.5274,163.5453,6500.0
2020-03-04 14:15:00,182.15,182.82,182.12,182.66,8690.0,163.5274,164.1289,163.5004,163.9852,8690.0
2020-03-04 14:20:00,182.73,182.97,182.51,182.54,7472.0,164.0481,164.2635,163.8506,163.8775,7472.0
2020-03-04 14:25:00,182.56,183.05,182.56,183.0,6817.0,163.8955,164.3354,163.8955,164.2905,6817.0
2020-03-04 14:30:00,183.01,183.19,182.77,182.8,7838.0,164.2995,164.4611,164.084,164.1109,7838.0
2020-03-04 14:35:00,182.79,182.96,182.34,182.46,13078.0,164.1019,164.2546,163.698,163.8057,13078.0
2020-03-04 14:40:00,182.59,182.75,182.36,182.5,5039.0,163.9224,164.066,163.7159,163.8416,5039.0
2020-03-04 14:45:00,182.56,182.57,182.12,182.31,8172.0,163.8955,163.9044,163.5004,163.671,8172.0
2020-03-04 14:50:00,182.46,182.58,182.11,182.51,10053.0,163.8057,163.9134,163.4915,163.8506,10053.0
2020-03-04 14:55:00,182.45,182.93,182.39,182.7,7819.0,163.7967,164.2276,163.7428,164.0211,7819.0
2020-03-04 15:00:00,182.65,183.03,182.59,182.99,13117.0,163.9763,164.3174,163.9224,164.2815,13117.0
2020-03-04 15:05:00,182.98,183.09,182.51,182.74,20059.0,164.2725,164.3713,163.8506,164.0571,20059.0
2020-03-04 15:10:00,182.77,183.28,182.75,182.99,20398.0,164.084,164.5419,164.066,164.2815,20398.0
2020-03-04 15:15:00,182.93,182.98,182.56,182.58,13949.0,164.2276,164.2725,163.8955,163.9134,13949.0
2020-03-04 15:20:00,182.68,183.11,182.57,182.9,18059.0,164.0032,164.3892,163.9044,164.2007,18059.0
2020-03-04 15:25:00,182.94,183.12,182.87,183.06,14800.0,164.2366,164.3982,164.1738,164.3443,14800.0
2020-03-04 15:30:00,183.1,183.83,183.1,183.47,18336.0,164.3803,165.0356,164.3803,164.7124,18336.0
2020-03-04 15:35:00,183.54,183.66,183.31,183.63,13793.0,164.7753,164.883,164.5688,164.8561,13793.0
2020-03-04 15:40:00,183.68,183.68,183.05,183.11,15768.0,164.901,164.901,164.3354,164.3892,15768.0
2020-03-04 15:45:00,183.18,183.49,183.11,183.4,20675.0,164.4521,164.7304,164.3892,164.6496,20675.0
2020-03-04 15:50:00,183.5,184.22,183.43,183.78,48768.0,164.7394,165.3857,164.6765,164.9907,48768.0
2020-03-04 15:55:00,183.86,184.48,183.83,184.24,129119.0,165.0626,165.6192,165.0356,165.4037,129119.0
2020-03-05 09:30:00,177.48,177.9,176.26,177.76,41703.0,159.3348,159.7119,158.2396,159.5862,41703.0
2020-03-05 09:35:00,178.0,178.45,176.51,177.95,15043.0,159.8017,160.2057,158.464,159.7568,15043.0
2020-03-05 09:40:00,178.03,178.53,177.32,177.77,12237.0,159.8286,160.2775,159.1912,159.5952,12237.0
2020-03-05 09:45:00,178.1,178.1,176.68,176.76,6856.0,159.8914,159.8914,158.6166,158.6884,6856.0
2020-03-05 09:50:00,176.76,176.97,176.43,176.97,6700.0,158.6884,158.877,158.3922,158.877,6700.0
2020-03-05 09:55:00,176.75,176.83,176.11,176.35,10146.0,158.6795,158.7513,158.1049,158.3204,10146.0
2020-03-05 10:00:00,176.55,176.95,176.11,176.41,18682.0,158.4999,158.859,158.1049,158.3742,18682.0
2020-03-05 10:05:00,176.59,176.84,176.38,176.81,8034.0,158.5358,158.7603,158.3473,158.7333,8034.0
2020-03-05 10:10:00,176.76,178.2,176.76,178.2,10362.0,158.6884,159.9812,158.6884,159.9812,10362.0
2020-03-05 10:15:00,178.2,178.53,177.81,178.53,8045.0,159.9812,160.2775,159.6311,160.2775,8045.0
2020-03-05 10:20:00,178.45,179.2,178.4,178.59,9455.0,160.2057,160.879,160.1608,160.3313,9455.0
2020-03-05 10:25:00,178.57,178.57,177.66,177.67,6597.0,160.3134,160.3134,159.4964,159.5054,6597.0
2020-03-05 10:30:00,177.64,177.88,177.49,177.77,7615.0,159.4785,159.6939,159.3438,159.5952,7615.0
2020-03-05 10:35:00,177.69,177.69,176.74,176.74,8312.0,159.5234,159.5234,158.6705,158.6705,8312.0
2020-03-05 10:40:00,176.7,177.1,176.58,176.63,9240.0,158.6346,158.9937,158.5268,158.5717,9240.0
2020-03-05 10:45:00,176.53,176.86,176.29,176.7,8063.0,158.482,158.7782,158.2665,158.6346,8063.0
2020-03-05 10:50:00,176.5,176.71,176.19,176.62,6642.0,158.455,158.6436,158.1767,158.5628,6642.0
2020-03-05 10:55:00,176.55,176.99,176.42,176.84,32805.0,158.4999,158.8949,158.3832,158.7603,32805.0
2020-03-05 11:00:00,176.84,177.75,176.78,177.72,26068.0,158.7603,159.5772,158.7064,159.5503,26068.0
2020-03-05 11:05:00,177.74,179.07,177.74,178.99,29008.0,159.5682,160.7623,159.5682,160.6905,29008.0
2020-03-05 11:10:00,178.99,179.49,178.6,179.41,17630.0,160.6905,161.1393,160.3403,161.0675,17630.0
2020-03-05 11:15:00,179.3,179.52,179.14,179.15,16756.0,160.9688,161.1663,160.8251,160.8341,16756.0
2020-03-05 11:20:00,179.21,179.22,178.43,178.49,6480.0,160.888,160.8969,160.1877,160.2416,6480.0
2020-03-05 11:25:00,178.45,179.3,178.38,178.72,7541.0,160.2057,160.9688,160.1428,160.4481,7541.0
2020-03-05 11:30:00,178.75,178.92,178.32,178.47,7509.0,160.475,160.6276,160.0889,160.2236,7509.0
2020-03-05 11:35:00,178.3,178.31,177.81,177.92,6275.0,160.071,160.08,159.6311,159.7298,6275.0
2020-03-05 11:40:00,177.9,177.99,177.24,177.25,4761.0,159.7119,159.7927,159.1194,159.1283,4761.0
2020-03-05 11:45:00,177.16,177.71,177.0,177.44,6248.0,159.0475,159.5413,158.9039,159.2989,6248.0
2020-03-05 11:50:00,177.6,177.61,177.04,177.23,3385.0,159.4426,159.4515,158.9398,159.1104,3385.0
2020-03-05 11:55:00,177.31,177.31,176.56,176.89,6457.0,159.1822,159.1822,158.5089,158.8051,6457.0
2020-03-05 12:00:00,176.97,177.0,176.56,176.6,4400.0,158.877,158.9039,158.5089,158.5448,4400.0
2020-03-05 12:05:00,176.55,176.55,176.01,176.15,3740.0,158.4999,158.4999,158.0151,158.1408,3740.0
2020-03-05 12:10:00,176.13,176.31,175.97,176.03,4781.0,158.1229,158.2844,157.9792,158.0331,4781.0
2020-03-05 12:15:00,175.99,176.21,175.62,175.69,4628.0,157.9972,158.1947,157.665,157.7278,4628.0
2020-03-05 12:20:00,175.85,175.85,175.0,175.01,6663.0,157.8715,157.8715,157.1084,157.1174,6663.0
2020-03-05 12:25:00,175.12,175.32,174.79,175.2,6873.0,157.2161,157.3957,156.9198,157.2879,6873.0
2020-03-05 12:30:00,175.34,175.63,175.34,175.48,21324.0,157.4136,157.674,157.4136,157.5393,21324.0
2020-03-05 12:35:00,175.48,175.73,175.18,175.19,21580.0,157.5393,157.7637,157.27,157.279,21580.0
2020-03-05 12:40:00,175.31,175.48,174.98,175.06,13291.0,157.3867,157.5393,157.0904,157.1622,13291.0
2020-03-05 12:45:00,175.06,175.89,174.85,175.89,27387.0,157.1622,157.9074,156.9737,157.9074,27387.0
2020-03-05 12:50:00,175.88,175.91,175.5,175.67,5494.0,157.8984,157.9253,157.5573,157.7099,5494.0
2020-03-05 12:55:00,175.59,175.68,175.3,175.38,9155.0,157.6381,157.7189,157.3777,157.4495,9155.0
2020-03-05 13:00:00,175.34,175.66,175.33,175.35,9650.0,157.4136,157.7009,157.4046,157.4226,9650.0
2020-03-05 13:05:00,175.34,175.51,174.4,174.48,5872.0,157.4136,157.5662,156.5697,156.6415,5872.0
2020-03-05 13:10:00,174.42,174.62,174.19,174.4,5565.0,156.5877,156.7672,156.3812,156.5697,5565.0
2020-03-05 13:15:00,174.35,174.62,174.05,174.31,5585.0,156.5248,156.7672,156.2555,156.4889,5585.0
2020-03-05 13:20:00,174.14,174.68,174.07,174.33,3900.0,156.3363,156.8211,156.2735,156.5069,3900.0
2020-03-05 13:25:00,174.44,174.59,174.19,174.59,6606.0,156.6056,156.7403,156.3812,156.7403,6606.0
2020-03-05 13:30:00,174.44,174.61,174.02,174.33,6699.0,156.6056,156.7583,156.2286,156.5069,6699.0
2020-03-05 13:35:00,174.66,175.2,174.65,175.14,7933.0,156.8031,157.2879,156.7942,157.2341,7933.0
2020-03-05 13:40:00,175.04,175.38,175.04,175.14,14625.0,157.1443,157.4495,157.1443,157.2341,14625.0
2020-03-05 13:45:00,175.09,176.03,175.09,175.85,11229.0,157.1892,158.0331,157.1892,157.8715,11229.0
2020-03-05 13:50:00,175.92,176.01,175.41,175.41,24852.0,157.9343,158.0151,157.4765,157.4765,24852.0
2020-03-05 13:55:00,175.41,176.13,175.41,176.01,9458.0,157.4765,158.1229,157.4765,158.0151,9458.0
2020-03-05 14:00:00,175.96,175.96,174.74,174.74,10311.0,157.9702,157.9702,156.875,156.875,10311.0
2020-03-05 14:05:00,174.74,174.92,174.6,174.69,7211.0,156.875,157.0366,156.7493,156.8301,7211.0
2020-03-05 14:10:00,174.71,175.4,174.5,175.22,6306.0,156.848,157.4675,156.6595,157.3059,6306.0
2020-03-05 14:15:00,175.22,175.23,174.63,174.64,4426.0,157.3059,157.3149,156.7762,156.7852,4426.0
2020-03-05 14:20:00,174.76,174.78,174.15,174.15,7871.0,156.8929,156.9109,156.3453,156.3453,7871.0
2020-03-05 14:25:00,174.25,174.4,174.04,174.09,11327.0,156.4351,156.5697,156.2465,156.2914,11327.0
2020-03-05 14:30:00,174.14,174.37,174.03,174.15,5495.0,156.3363,156.5428,156.2376,156.3453,5495.0
2020-03-05 14:35:00,174.11,175.15,174.0,175.05,9091.0,156.3094,157.243,156.2106,157.1533,9091.0
2020-03-05 14:40:00,175.0,175.18,174.86,174.95,11531.0,157.1084,157.27,156.9827,157.0635,11531.0
2020-03-05 14:45:00,174.92,175.12,174.74,175.06,20802.0,157.0366,157.2161,156.875,157.1622,20802.0
2020-03-05 14:50:00,175.23,175.28,174.77,174.8,10834.0,157.3149,157.3598,156.9019,156.9288,10834.0
2020-03-05 14:55:00,174.81,175.36,174.79,175.12,8047.0,156.9378,157.4316,156.9198,157.2161,8047.0
2020-03-05 15:00:00,175.03,175.14,174.79,174.93,13486.0,157.1353,157.2341,156.9198,157.0455,13486.0
2020-03-05 15:05:00,174.85,175.17,174.77,175.03,11164.0,156.9737,157.261,156.9019,157.1353,11164.0
2020-03-05 15:10:00,175.03,175.05,174.47,174.83,36413.0,157.1353,157.1533,156.6326,156.9558,36413.0
2020-03-05 15:15:00,174.89,174.99,174.6,174.83,20668.0,157.0096,157.0994,156.7493,156.9558,20668.0
2020-03-05 15:20:00,174.9,175.14,174.7,174.84,11900.0,157.0186,157.2341,156.8391,156.9647,11900.0
2020-03-05 15:25:00,174.83,175.41,174.66,175.22,15490.0,156.9558,157.4765,156.8031,157.3059,15490.0
2020-03-05 15:30:00,175.08,176.17,174.83,175.88,25991.0,157.1802,158.1588,156.9558,157.8984,25991.0
2020-03-05 15:35:00,175.84,176.09,174.99,175.01,23719.0,157.8625,158.0869,157.0994,157.1174,23719.0
2020-03-05 15:40:00,175.05,175.48,174.7,175.28,29071.0,157.1533,157.5393,156.8391,157.3598,29071.0
2020-03-05 15:45:00,175.32,175.47,174.83,175.14,26028.0,157.3957,157.5303,156.9558,157.2341,26028.0
2020-03-05 15:50:00,175.15,175.99,174.54,174.63,54920.0,157.243,157.9972,156.6954,156.7762,54920.0
2020-03-05 15:55:00,174.64,175.82,174.57,175.36,127336.0,156.7852,157.8445,156.7223,157.4316,127336.0
2020-03-06 09:30:00,168.86,169.18,168.04,168.73,42977.0,151.5961,151.8834,150.86,151.4794,42977.0
2020-03-06 09:35:00,168.74,170.35,168.54,170.33,30493.0,151.4884,152.9338,151.3088,152.9158,30493.0
2020-03-06 09:40:00,170.26,171.14,169.76,170.92,12056.0,152.853,153.643,152.4041,153.4455,12056.0
2020-03-06 09:45:00,170.97,170.98,170.17,170.2,63701.0,153.4904,153.4994,152.7722,152.7991,63701.0
2020-03-06 09:50:00,170.04,170.28,169.26,169.8,7373.0,152.6555,152.8709,151.9552,152.44,7373.0
2020-03-06 09:55:00,169.8,170.53,169.49,170.53,7771.0,152.44,153.0954,152.1617,153.0954,7771.0
2020-03-06 10:00:00,170.68,170.92,170.21,170.4,8179.0,153.23,153.4455,152.8081,152.9787,8179.0
2020-03-06 10:05:00,170.58,170.86,169.69,170.21,14475.0,153.1403,153.3916,152.3413,152.8081,14475.0
2020-03-06 10:10:00,170.09,170.72,169.84,170.04,13268.0,152.7004,153.266,152.4759,152.6555,13268.0
2020-03-06 10:15:00,170.05,170.05,169.47,169.58,14535.0,152.6645,152.6645,152.1438,152.2425,14535.0
2020-03-06 10:20:00,169.5,170.1,169.48,170.09,14669.0,152.1707,152.7093,152.1527,152.7004,14669.0
2020-03-06 10:25:00,170.16,171.6,170.15,171.59,9010.0,152.7632,154.056,152.7542,154.047,9010.0
2020-03-06 10:30:00,171.47,171.93,171.09,171.09,88080.0,153.9393,154.3522,153.5981,153.5981,88080.0
2020-03-06 10:35:00,171.28,172.12,170.98,172.09,5857.0,153.7687,154.5228,153.4994,154.4959,5857.0
2020-03-06 10:40:00,171.94,172.84,171.8,172.53,20421.0,154.3612,155.1692,154.2355,154.8909,20421.0
2020-03-06 10:45:00,172.69,172.69,172.17,172.46,18272.0,155.0345,155.0345,154.5677,154.8281,18272.0
2020-03-06 10:50:00,172.68,173.23,172.68,173.13,16384.0,155.0256,155.5193,155.0256,155.4296,16384.0
2020-03-06 10:55:00,173.12,173.37,172.71,173.26,32840.0,155.4206,155.645,155.0525,155.5463,32840.0
2020-03-06 11:00:00,173.26,173.52,172.8,172.81,16797.0,155.5463,155.7797,155.1333,155.1423,16797.0
2020-03-06 11:05:00,172.93,173.14,172.48,172.7,9930.0,155.25,155.4385,154.846,155.0435,9930.0
2020-03-06 11:10:00,172.57,172.97,172.0,172.04,17120.0,154.9268,155.2859,154.4151,154.451,17120.0
2020-03-06 11:15:00,172.08,172.81,171.99,172.72,14700.0,154.4869,155.1423,154.4061,155.0615,14700.0
2020-03-06 11:20:00,172.81,173.1,172.53,172.69,16436.0,155.1423,155.4026,154.8909,155.0345,16436.0
2020-03-06 11:25:00,172.61,173.12,172.47,172.83,17722.0,154.9627,155.4206,154.837,155.1602,17722.0
2020-03-06 11:30:00,172.83,173.54,172.7,173.43,11702.0,155.1602,155.7976,155.0435,155.6989,11702.0
2020-03-06 11:35:00,173.4,173.51,173.1,173.25,29653.0,155.672,155.7707,155.4026,155.5373,29653.0
2020-03-06 11:40:00,173.24,173.24,172.05,172.09,20485.0,155.5283,155.5283,154.46,154.4959,20485.0
2020-03-06 11:45:00,172.18,172.19,171.41,171.5,9269.0,154.5767,154.5857,153.8854,153.9662,9269.0
2020-03-06 11:50:00,171.48,172.23,171.45,172.15,6934.0,153.9483,154.6216,153.9213,154.5498,6934.0
2020-03-06 11:55:00,172.13,172.3,171.73,172.08,12059.0,154.5318,154.6844,154.1727,154.4869,12059.0
2020-03-06 12:00:00,172.21,172.21,171.33,171.44,12635.0,154.6036,154.6036,153.8136,153.9123,12635.0
2020-03-06 12:05:00,171.4,171.46,170.92,170.92,6333.0,153.8764,153.9303,153.4455,153.4455,6333.0
2020-03-06 12:10:00,171.0,171.41,170.81,171.05,10072.0,153.5173,153.8854,153.3468,153.5622,10072.0
2020-03-06 12:15:00,171.04,171.36,170.69,170.83,15642.0,153.5532,153.8405,153.239,153.3647,15642.0
2020-03-06 12:20:00,170.76,171.34,170.76,171.16,7253.0,153.3019,153.8226,153.3019,153.661,7253.0
2020-03-06 12:25:00,171.14,171.43,170.94,171.38,18007.0,153.643,153.9034,153.4635,153.8585,18007.0
2020-03-06 12:30:00,171.42,172.74,171.42,172.45,11038.0,153.8944,155.0794,153.8944,154.8191,11038.0
2020-03-06 12:35:00,172.38,172.97,172.11,172.44,9577.0,154.7562,155.2859,154.5138,154.8101,9577.0
2020-03-06 12:40:00,172.53,173.42,172.32,173.42,9138.0,154.8909,155.6899,154.7024,155.6899,9138.0
2020-03-06 12:45:00,173.26,173.7,173.12,173.25,7754.0,155.5463,155.9413,155.4206,155.5373,7754.0
2020-03-06 12:50:00,173.03,173.47,172.91,173.03,9838.0,155.3398,155.7348,155.2321,155.3398,9838.0
2020-03-06 12:55:00,173.06,173.74,173.03,173.63,12012.0,155.3667,155.9772,155.3398,155.8784,12012.0
2020-03-06 13:00:00,173.62,173.85,173.46,173.75,8990.0,155.8695,156.076,155.7258,155.9862,8990.0
2020-03-06 13:05:00,173.76,174.07,173.62,173.79,8928.0,155.9952,156.2735,155.8695,156.0221,8928.0
2020-03-06 13:10:00,173.85,174.24,173.5,173.57,18920.0,156.076,156.4261,155.7617,155.8246,18920.0
2020-03-06 13:15:00,173.57,174.01,173.57,173.93,10004.0,155.8246,156.2196,155.8246,156.1478,10004.0
2020-03-06 13:20:00,173.95,174.84,173.95,174.81,9818.0,156.1657,156.9647,156.1657,156.9378,9818.0
2020-03-06 13:25:00,174.65,174.98,174.36,174.91,18228.0,156.7942,157.0904,156.5338,157.0276,18228.0
2020-03-06 13:30:00,174.87,175.25,174.24,174.37,24578.0,156.9917,157.3328,156.4261,156.5428,24578.0
2020-03-06 13:35:00,174.46,174.75,174.18,174.62,11997.0,156.6236,156.8839,156.3722,156.7672,11997.0
2020-03-06 13:40:00,174.69,174.93,174.4,174.46,23420.0,156.8301,157.0455,156.5697,156.6236,23420.0
2020-03-06 13:45:00,174.52,174.61,173.92,174.09,21273.0,156.6775,156.7583,156.1388,156.2914,21273.0
2020-03-06 13:50:00,174.01,174.22,173.55,173.58,17685.0,156.2196,156.4081,155.8066,155.8336,17685.0
2020-03-06 13:55:00,173.55,174.17,173.54,174.01,11220.0,155.8066,156.3632,155.7976,156.2196,11220.0
2020-03-06 14:00:00,174.07,174.1,173.35,173.44,12769.0,156.2735,156.3004,155.6271,155.7079,12769.0
2020-03-06 14:05:00,173.55,173.62,173.02,173.23,11346.0,155.8066,155.8695,155.3308,155.5193,11346.0
2020-03-06 14:10:00,173.01,173.43,172.95,173.14,13432.0,155.3218,155.6989,155.268,155.4385,13432.0
2020-03-06 14:15:00,173.11,173.27,172.96,173.13,19344.0,155.4116,155.5553,155.2769,155.4296,19344.0
2020-03-06 14:20:00,173.2,173.4,172.95,173.25,17149.0,155.4924,155.672,155.268,155.5373,17149.0
2020-03-06 14:25:00,173.29,173.56,173.07,173.28,11134.0,155.5732,155.8156,155.3757,155.5642,11134.0
2020-03-06 14:30:00,173.31,173.37,172.71,172.72,26318.0,155.5912,155.645,155.0525,155.0615,26318.0
2020-03-06 14:35:00,172.72,172.83,172.44,172.44,24640.0,155.0615,155.1602,154.8101,154.8101,24640.0
2020-03-06 14:40:00,172.48,172.48,172.09,172.32,13250.0,154.846,154.846,154.4959,154.7024,13250.0
2020-03-06 14:45:00,172.4,172.58,171.94,171.94,21230.0,154.7742,154.9358,154.3612,154.3612,21230.0
2020-03-06 14:50:00,171.99,172.05,171.74,171.91,22052.0,154.4061,154.46,154.1817,154.3343,22052.0
2020-03-06 14:55:00,171.97,172.35,171.83,171.93,16304.0,154.3882,154.7293,154.2625,154.3522,16304.0
2020-03-06 15:00:00,172.03,172.08,171.5,171.5,15239.0,154.442,154.4869,153.9662,153.9662,15239.0
2020-03-06 15:05:00,171.46,171.8,171.28,171.42,17490.0,153.9303,154.2355,153.7687,153.8944,17490.0
2020-03-06 15:10:00,171.37,172.01,171.28,171.4,9506.0,153.8495,154.4241,153.7687,153.8764,9506.0
2020-03-06 15:15:00,171.31,172.22,171.27,172.21,13331.0,153.7956,154.6126,153.7597,154.6036,13331.0
2020-03-06 15:20:00,172.23,172.46,171.84,172.46,13237.0,154.6216,154.8281,154.2715,154.8281,13237.0
2020-03-06 15:25:00,172.5,172.59,171.93,171.94,12338.0,154.864,154.9448,154.3522,154.3612,12338.0
2020-03-06 15:30:00,171.88,173.27,171.68,173.21,27544.0,154.3074,155.5553,154.1278,155.5014,27544.0
2020-03-06 15:35:00,173.21,173.74,172.25,172.25,32640.0,155.5014,155.9772,154.6395,154.6395,32640.0
2020-03-06 15:40:00,172.3,173.06,172.04,173.0,20007.0,154.6844,155.3667,154.451,155.3129,20007.0
2020-03-06 15:45:00,173.05,173.49,172.27,173.0,20712.0,155.3577,155.7528,154.6575,155.3129,20712.0
2020-03-06 15:50:00,173.18,174.32,173.18,173.72,26249.0,155.4745,156.4979,155.4745,155.9592,26249.0
2020-03-06 15:55:00,173.69,174.85,173.61,174.6,77163.0,155.9323,156.9737,155.8605,156.7493,77163.0
2020-03-09 09:30:00,159.46,159.46,158.12,158.12,400.0,143.1572,143.1572,141.9542,141.9542,400.0
2020-03-09 09:35:00,158.12,158.12,158.12,158.12,0.0,141.9542,141.9542,141.9542,141.9542,0.0
2020-03-09 09:40:00,158.12,158.12,158.12,158.12,0.0,141.9542,141.9542,141.9542,141.9542,0.0
2020-03-09 09:45:00,158.12,158.12,158.12,158.12,0.0,141.9542,141.9542,141.9542,141.9542,0.0
2020-03-09 09:50:00,157.75,161.64,156.69,159.26,50148.0,141.622,145.1143,140.6704,142.9776,50148.0
2020-03-09 09:55:00,159.3,161.73,159.22,160.09,18860.0,143.0135,145.1951,142.9417,143.7227,18860.0
2020-03-09 10:00:00,160.15,160.59,158.28,158.28,21398.0,143.7766,144.1716,142.0978,142.0978,21398.0
2020-03-09 10:05:00,158.38,160.38,158.37,160.26,12149.0,142.1876,143.9831,142.1786,143.8754,12149.0
2020-03-09 10:10:00,160.2,160.59,159.47,160.11,10638.0,143.8215,144.1716,143.1661,143.7407,10638.0
2020-03-09 10:15:00,160.2,161.41,159.88,161.4,27192.0,143.8215,144.9078,143.5342,144.8988,27192.0
2020-03-09 10:20:00,161.4,161.46,160.32,160.35,32232.0,144.8988,144.9527,143.9292,143.9562,32232.0
2020-03-09 10:25:00,160.96,161.44,160.48,161.23,21421.0,144.5038,144.9347,144.0729,144.7462,21421.0
2020-03-09 10:30:00,161.31,162.45,161.25,161.97,60081.0,144.818,145.8415,144.7641,145.4105,60081.0
2020-03-09 10:35:00,161.84,161.88,161.16,161.62,40199.0,145.2938,145.3297,144.6834,145.0963,40199.0
2020-03-09 10:40:00,161.59,161.97,160.96,161.57,35608.0,145.0694,145.4105,144.5038,145.0514,35608.0
2020-03-09 10:45:00,161.54,161.54,160.85,161.04,23414.0,145.0245,145.0245,144.405,144.5756,23414.0
2020-03-09 10:50:00,160.97,161.05,160.42,160.72,39384.0,144.5128,144.5846,144.019,144.2883,39384.0
2020-03-09 10:55:00,160.6,160.6,159.81,160.28,18222.0,144.1806,144.1806,143.4714,143.8933,18222.0
2020-03-09 11:00:00,160.13,160.8,160.0,160.21,13989.0,143.7587,144.3602,143.6419,143.8305,13989.0
2020-03-09 11:05:00,160.21,160.42,159.99,160.32,10657.0,143.8305,144.019,143.633,143.9292,10657.0
2020-03-09 11:10:00,160.32,160.56,160.2,160.34,8734.0,143.9292,144.1447,143.8215,143.9472,8734.0
2020-03-09 11:15:00,160.19,161.56,160.17,161.34,14599.0,143.8125,145.0425,143.7946,144.8449,14599.0
2020-03-09 11:20:00,161.34,161.72,161.15,161.68,12832.0,144.8449,145.1861,144.6744,145.1502,12832.0
2020-03-09 11:25:00,161.8,162.05,161.61,161.79,16378.0,145.2579,145.4824,145.0873,145.2489,16378.0
2020-03-09 11:30:00,161.75,161.75,160.99,161.54,16169.0,145.213,145.213,144.5307,145.0245,16169.0
2020-03-09 11:35:00,161.42,162.72,161.42,162.63,14845.0,144.9168,146.0839,144.9168,146.0031,14845.0
2020-03-09 11:40:00,162.62,163.45,162.57,163.45,26938.0,145.9941,146.7392,145.9492,146.7392,26938.0
2020-03-09 11:45:00,163.39,163.71,162.98,163.53,19936.0,146.6854,146.9726,146.3173,146.811,19936.0
2020-03-09 11:50:00,163.51,163.86,163.44,163.7,13684.0,146.7931,147.1073,146.7302,146.9637,13684.0
2020-03-09 11:55:00,163.68,164.25,163.41,163.63,23383.0,146.9457,147.4574,146.7033,146.9008,23383.0
2020-03-09 12:00:00,163.6,163.63,162.27,162.56,44151.0,146.8739,146.9008,145.6799,145.9402,44151.0
2020-03-09 12:05:00,162.53,163.17,162.36,162.89,30404.0,145.9133,146.4879,145.7607,146.2365,30404.0
2020-03-09 12:10:00,162.87,163.15,162.39,162.77,21718.0,146.2185,146.4699,145.7876,146.1287,21718.0
2020-03-09 12:15:00,162.8,163.04,161.33,161.36,23020.0,146.1557,146.3711,144.836,144.8629,23020.0
2020-03-09 12:20:00,161.41,161.41,160.27,160.33,15214.0,144.9078,144.9078,143.8843,143.9382,15214.0
2020-03-09 12:25:00,160.33,160.88,160.26,160.43,29532.0,143.9382,144.432,143.8754,144.028,29532.0
2020-03-09 12:30:00,160.43,160.75,159.79,159.79,17272.0,144.028,144.3153,143.4534,143.4534,17272.0
2020-03-09 12:35:00,159.89,160.64,159.54,160.44,25716.0,143.5432,144.2165,143.229,144.037,25716.0
2020-03-09 12:40:00,160.59,160.84,159.99,160.19,30701.0,144.1716,144.3961,143.633,143.8125,30701.0
2020-03-09 12:45:00,160.23,160.62,159.78,159.78,24434.0,143.8484,144.1986,143.4444,143.4444,24434.0
2020-03-09 12:50:00,159.78,160.65,159.78,160.46,22680.0,143.4444,144.2255,143.4444,144.0549,22680.0
2020-03-09 12:55:00,160.4,160.76,160.1,160.48,20050.0,144.0011,144.3242,143.7317,144.0729,20050.0
2020-03-09 13:00:00,160.39,161.12,160.07,160.13,14832.0,143.9921,144.6474,143.7048,143.7587,14832.0
2020-03-09 13:05:00,160.13,160.23,159.51,159.72,18366.0,143.7587,143.8484,143.202,143.3906,18366.0
2020-03-09 13:10:00,159.75,160.54,159.75,160.38,9395.0,143.4175,144.1267,143.4175,143.9831,9395.0
2020-03-09 13:15:00,160.29,160.42,159.83,160.12,17360.0,143.9023,144.019,143.4893,143.7497,17360.0
2020-03-09 13:20:00,160.11,160.11,159.48,159.76,22683.0,143.7407,143.7407,143.1751,143.4265,22683.0
2020-03-09 13:25:00,159.83,159.9,159.12,159.12,24619.0,143.4893,143.5522,142.8519,142.8519,24619.0
2020-03-09 13:30:00,159.35,159.35,158.34,158.34,13982.0,143.0584,143.0584,142.1517,142.1517,13982.0
2020-03-09 13:35:00,158.34,158.4,156.94,156.94,24956.0,142.1517,142.2055,140.8948,140.8948,24956.0
2020-03-09 13:40:00,156.8,157.15,156.32,156.45,16095.0,140.7691,141.0833,140.3382,140.4549,16095.0
2020-03-09 13:45:00,156.47,156.89,156.12,156.35,14926.0,140.4728,140.8499,140.1586,140.3651,14926.0
2020-03-09 13:50:00,156.23,156.26,154.91,155.02,21706.0,140.2574,140.2843,139.0723,139.1711,21706.0
2020-03-09 13:55:00,154.95,155.2,154.66,154.89,49192.0,139.1082,139.3327,138.8479,139.0544,49192.0
2020-03-09 14:00:00,154.81,154.9,153.28,153.29,18410.0,138.9826,139.0634,137.609,137.618,18410.0
2020-03-09 14:05:00,153.37,153.65,152.75,152.9,23208.0,137.6898,137.9412,137.1332,137.2678,23208.0
2020-03-09 14:10:00,152.89,153.44,152.75,153.11,24706.0,137.2589,137.7526,137.1332,137.4564,24706.0
2020-03-09 14:15:00,153.2,154.13,153.2,153.73,18157.0,137.5372,138.3721,137.5372,138.013,18157.0
2020-03-09 14:20:00,153.74,154.0,153.38,153.7,25549.0,138.022,138.2554,137.6988,137.986,25549.0
2020-03-09 14:25:00,153.61,153.64,152.68,152.78,15313.0,137.9052,137.9322,137.0703,137.1601,15313.0
2020-03-09 14:30:00,152.84,153.04,152.27,152.75,23716.0,137.214,137.3935,136.7022,137.1332,23716.0
2020-03-09 14:35:00,152.75,153.23,152.21,153.05,29733.0,137.1332,137.5641,136.6484,137.4025,29733.0
2020-03-09 14:40:00,153.1,153.56,152.12,152.33,31288.0,137.4474,137.8604,136.5676,136.7561,31288.0
2020-03-09 14:45:00,152.33,153.21,152.11,152.51,17519.0,136.7561,137.5461,136.5586,136.9177,17519.0
2020-03-09 14:50:00,152.55,153.59,152.46,153.53,34298.0,136.9536,137.8873,136.8728,137.8334,34298.0
2020-03-09 14:55:00,153.48,153.78,152.93,153.06,49014.0,137.7885,138.0579,137.2948,137.4115,49014.0
2020-03-09 15:00:00,153.09,153.25,152.06,152.92,35431.0,137.4384,137.5821,136.5137,137.2858,35431.0
2020-03-09 15:05:00,152.9,153.22,151.77,151.79,29469.0,137.2678,137.5551,136.2534,136.2713,29469.0
2020-03-09 15:10:00,151.74,151.92,151.44,151.53,28266.0,136.2264,136.388,135.9571,136.0379,28266.0
2020-03-09 15:15:00,151.49,152.41,151.36,152.11,27524.0,136.002,136.8279,135.8853,136.5586,27524.0
2020-03-09 15:20:00,152.11,153.97,152.03,153.97,28285.0,136.5586,138.2284,136.4868,138.2284,28285.0
2020-03-09 15:25:00,153.86,154.56,153.84,154.0,81936.0,138.1297,138.7581,138.1117,138.2554,81936.0
2020-03-09 15:30:00,153.94,154.07,153.61,153.66,87375.0,138.2015,138.3182,137.9052,137.9501,87375.0
2020-03-09 15:35:00,153.78,155.21,153.76,155.06,63287.0,138.0579,139.3417,138.0399,139.207,63287.0
2020-03-09 15:40:00,155.12,155.3,154.87,154.88,61049.0,139.2609,139.4225,139.0364,139.0454,61049.0
2020-03-09 15:45:00,154.86,154.94,154.3,154.3,71179.0,139.0274,139.0993,138.5247,138.5247,71179.0
2020-03-09 15:50:00,154.31,155.06,153.66,155.06,65448.0,138.5337,139.207,137.9501,139.207,65448.0
2020-03-09 15:55:00,155.01,155.16,154.22,154.67,138426.0,139.1621,139.2968,138.4529,138.8569,138426.0
2020-03-10 09:30:00,160.89,161.89,160.49,161.15,58539.0,144.441,145.3387,144.0819,144.6744,58539.0
2020-03-10 09:35:00,161.11,161.3,159.4,159.4,41138.0,144.6385,144.809,143.1033,143.1033,41138.0
2020-03-10 09:40:00,159.39,159.69,159.06,159.56,14381.0,143.0943,143.3636,142.7981,143.2469,14381.0
2020-03-10 09:45:00,159.45,159.58,158.17,158.83,12754.0,143.1482,143.2649,141.999,142.5916,12754.0
2020-03-10 09:50:00,158.83,158.89,157.67,158.87,10318.0,142.5916,142.6454,141.5502,142.6275,10318.0
2020-03-10 09:55:00,159.23,160.79,159.04,160.16,15438.0,142.9507,144.3512,142.7801,143.7856,15438.0
2020-03-10 10:00:00,160.09,160.67,159.65,160.42,19342.0,143.7227,144.2434,143.3277,144.019,19342.0
2020-03-10 10:05:00,160.43,161.14,160.42,161.09,23234.0,144.028,144.6654,144.019,144.6205,23234.0
2020-03-10 10:10:00,161.11,161.29,160.67,160.74,21623.0,144.6385,144.8001,144.2434,144.3063,21623.0
2020-03-10 10:15:00,160.69,160.71,159.96,160.02,27169.0,144.2614,144.2794,143.606,143.6599,27169.0
2020-03-10 10:20:00,160.06,160.23,159.67,159.74,10677.0,143.6958,143.8484,143.3457,143.4085,10677.0
2020-03-10 10:25:00,159.71,159.71,158.93,159.08,13410.0,143.3816,143.3816,142.6813,142.816,13410.0
2020-03-10 10:30:00,159.13,159.48,158.66,158.9,28453.0,142.8609,143.1751,142.4389,142.6544,28453.0
2020-03-10 10:35:00,158.94,159.05,158.59,158.91,18012.0,142.6903,142.7891,142.3761,142.6634,18012.0
2020-03-10 10:40:00,158.96,159.12,158.75,158.95,16782.0,142.7083,142.8519,142.5197,142.6993,16782.0
2020-03-10 10:45:00,159.03,159.03,158.34,158.37,19773.0,142.7711,142.7711,142.1517,142.1786,19773.0
2020-03-10 10:50:00,158.39,158.47,157.73,157.75,19767.0,142.1965,142.2684,141.604,141.622,19767.0
2020-03-10 10:55:00,157.73,158.26,157.12,157.16,21416.0,141.604,142.0798,141.0564,141.0923,21416.0
2020-03-10 11:00:00,157.17,158.06,157.16,157.89,9055.0,141.1013,141.9003,141.0923,141.7477,9055.0
2020-03-10 11:05:00,157.81,158.35,157.75,158.18,9862.0,141.6758,142.1606,141.622,142.008,9862.0
2020-03-10 11:10:00,158.21,158.25,157.34,157.35,17485.0,142.035,142.0709,141.2539,141.2629,17485.0
2020-03-10 11:15:00,157.34,157.35,156.63,156.63,13877.0,141.2539,141.2629,140.6165,140.6165,13877.0
2020-03-10 11:20:00,156.71,156.72,155.31,155.37,9663.0,140.6883,140.6973,139.4314,139.4853,9663.0
2020-03-10 11:25:00,155.37,155.6,154.87,155.17,14736.0,139.4853,139.6918,139.0364,139.3058,14736.0
2020-03-10 11:30:00,154.98,155.08,154.27,154.38,30902.0,139.1352,139.225,138.4978,138.5965,30902.0
2020-03-10 11:35:00,154.45,154.54,153.91,154.53,34371.0,138.6594,138.7402,138.1746,138.7312,34371.0
2020-03-10 11:40:00,154.59,155.13,154.29,154.88,34766.0,138.7851,139.2698,138.5157,139.0454,34766.0
2020-03-10 11:45:00,154.94,155.29,154.9,155.01,24406.0,139.0993,139.4135,139.0634,139.1621,24406.0
2020-03-10 11:50:00,155.05,155.05,152.44,152.52,35535.0,139.198,139.198,136.8549,136.9267,35535.0
2020-03-10 11:55:00,152.53,153.97,152.41,153.71,32800.0,136.9357,138.2284,136.8279,137.995,32800.0
2020-03-10 12:00:00,153.87,155.18,153.74,154.99,14772.0,138.1387,139.3147,138.022,139.1442,14772.0
2020-03-10 12:05:00,155.0,155.26,154.73,154.73,10272.0,139.1531,139.3866,138.9107,138.9107,10272.0
2020-03-10 12:10:00,154.96,155.8,154.78,155.67,11857.0,139.1172,139.8713,138.9556,139.7546,11857.0
2020-03-10 12:15:00,155.68,156.19,155.25,155.46,12260.0,139.7636,140.2215,139.3776,139.5661,12260.0
2020-03-10 12:20:00,155.46,155.5,155.2,155.22,6707.0,139.5661,139.602,139.3327,139.3506,6707.0
2020-03-10 12:25:00,155.21,155.25,154.31,154.38,9418.0,139.3417,139.3776,138.5337,138.5965,9418.0
2020-03-10 12:30:00,154.21,154.21,153.28,153.73,24881.0,138.4439,138.4439,137.609,138.013,24881.0
2020-03-10 12:35:00,153.73,154.59,153.61,154.48,13432.0,138.013,138.7851,137.9052,138.6863,13432.0
2020-03-10 12:40:00,154.49,155.3,154.02,155.3,19136.0,138.6953,139.4225,138.2733,139.4225,19136.0
2020-03-10 12:45:00,155.31,155.35,154.96,154.96,10064.0,139.4314,139.4674,139.1172,139.1172,10064.0
2020-03-10 12:50:00,155.11,155.42,154.9,155.33,7724.0,139.2519,139.5302,139.0634,139.4494,7724.0
2020-03-10 12:55:00,155.38,155.46,155.19,155.19,11878.0,139.4943,139.5661,139.3237,139.3237,11878.0
2020-03-10 13:00:00,155.2,155.2,154.25,154.79,12073.0,139.3327,139.3327,138.4798,138.9646,12073.0
2020-03-10 13:05:00,154.8,155.98,154.56,155.84,9273.0,138.9736,140.0329,138.7581,139.9073,9273.0
2020-03-10 13:10:00,155.99,156.29,155.55,156.17,14168.0,140.0419,140.3112,139.6469,140.2035,14168.0
2020-03-10 13:15:00,156.22,156.22,155.26,155.75,13323.0,140.2484,140.2484,139.3866,139.8265,13323.0
2020-03-10 13:20:00,155.86,155.96,155.31,155.78,15969.0,139.9252,140.015,139.4314,139.8534,15969.0
2020-03-10 13:25:00,155.83,155.84,155.44,155.84,15123.0,139.8983,139.9073,139.5482,139.9073,15123.0
2020-03-10 13:30:00,155.85,156.02,155.37,155.95,13450.0,139.9162,140.0689,139.4853,140.006,13450.0
2020-03-10 13:35:00,155.97,156.05,155.24,155.43,14493.0,140.024,140.0958,139.3686,139.5392,14493.0
2020-03-10 13:40:00,155.43,155.78,155.2,155.36,33547.0,139.5392,139.8534,139.3327,139.4763,33547.0
2020-03-10 13:45:00,155.24,155.24,153.82,153.83,14589.0,139.3686,139.3686,138.0938,138.1028,14589.0
2020-03-10 13:50:00,153.82,153.83,153.32,153.48,22992.0,138.0938,138.1028,137.6449,137.7885,22992.0
2020-03-10 13:55:00,153.54,154.19,153.52,154.18,12733.0,137.8424,138.4259,137.8244,138.417,12733.0
2020-03-10 14:00:00,154.18,154.18,153.52,153.83,13237.0,138.417,138.417,137.8244,138.1028,13237.0
2020-03-10 14:05:00,153.73,154.82,153.71,154.77,14171.0,138.013,138.9915,137.995,138.9467,14171.0
2020-03-10 14:10:00,154.64,155.66,154.55,155.2,14043.0,138.8299,139.7457,138.7491,139.3327,14043.0
2020-03-10 14:15:00,155.53,156.48,155.39,156.39,23981.0,139.629,140.4818,139.5033,140.401,23981.0
2020-03-10 14:20:00,156.45,156.88,156.1,156.1,17750.0,140.4549,140.8409,140.1407,140.1407,17750.0
2020-03-10 14:25:00,156.1,156.96,155.88,156.87,16114.0,140.1407,140.9127,139.9432,140.832,16114.0
2020-03-10 14:30:00,156.78,157.21,156.76,156.93,14564.0,140.7512,141.1372,140.7332,140.8858,14564.0
2020-03-10 14:35:00,156.91,157.61,156.91,157.32,9628.0,140.8679,141.4963,140.8679,141.2359,9628.0
2020-03-10 14:40:00,157.21,158.54,157.15,158.47,21582.0,141.1372,142.3312,141.0833,142.2684,21582.0
2020-03-10 14:45:00,158.36,159.2,158.3,159.12,15196.0,142.1696,142.9237,142.1158,142.8519,15196.0
2020-03-10 14:50:00,159.03,159.59,158.19,159.23,33813.0,142.7711,143.2739,142.017,142.9507,33813.0
2020-03-10 14:55:00,159.29,159.48,158.23,158.7,15277.0,143.0045,143.1751,142.0529,142.4749,15277.0
2020-03-10 15:00:00,158.94,159.2,158.14,159.08,12655.0,142.6903,142.9237,141.9721,142.816,12655.0
2020-03-10 15:05:00,159.1,159.36,158.55,158.66,9701.0,142.834,143.0674,142.3402,142.4389,9701.0
2020-03-10 15:10:00,158.61,159.72,158.6,159.72,16364.0,142.3941,143.3906,142.3851,143.3906,16364.0
2020-03-10 15:15:00,159.76,160.24,159.48,160.09,27957.0,143.4265,143.8574,143.1751,143.7227,27957.0
2020-03-10 15:20:00,160.0,160.16,159.52,159.57,20457.0,143.6419,143.7856,143.211,143.2559,20457.0
2020-03-10 15:25:00,159.5,159.6,158.73,158.73,29068.0,143.1931,143.2828,142.5018,142.5018,29068.0
2020-03-10 15:30:00,158.6,158.79,157.89,158.36,22024.0,142.3851,142.5557,141.7477,142.1696,22024.0
2020-03-10 15:35:00,158.33,159.14,158.23,159.02,14273.0,142.1427,142.8699,142.0529,142.7621,14273.0
2020-03-10 15:40:00,159.15,159.32,158.54,158.55,14405.0,142.8788,143.0315,142.3312,142.3402,14405.0
2020-03-10 15:45:00,158.62,159.66,158.54,159.47,22679.0,142.403,143.3367,142.3312,143.1661,22679.0
2020-03-10 15:50:00,159.39,160.11,159.39,159.94,57097.0,143.0943,143.7407,143.0943,143.5881,57097.0
2020-03-10 15:55:00,159.93,160.71,159.44,160.51,156488.0,143.5791,144.2794,143.1392,144.0998,156488.0
2020-03-11 09:30:00,155.67,156.53,154.22,155.46,67083.0,139.7546,140.5267,138.4529,139.5661,67083.0
2020-03-11 09:35:00,155.54,156.7,154.97,154.99,20695.0,139.6379,140.6793,139.1262,139.1442,20695.0
2020-03-11 09:40:00,155.17,156.5,154.44,155.19,10842.0,139.3058,140.4998,138.6504,139.3237,10842.0
2020-03-11 09:45:00,155.07,155.73,154.95,155.11,16191.0,139.216,139.8085,139.1082,139.2519,16191.0
2020-03-11 09:50:00,155.11,156.97,155.11,156.52,27232.0,139.2519,140.9217,139.2519,140.5177,27232.0
2020-03-11 09:55:00,156.45,156.62,155.52,155.87,24862.0,140.4549,140.6075,139.62,139.9342,24862.0
2020-03-11 10:00:00,155.99,156.16,155.25,155.63,14906.0,140.0419,140.1945,139.3776,139.7187,14906.0
2020-03-11 10:05:00,156.33,156.4,155.54,156.3,10643.0,140.3472,140.41,139.6379,140.3202,10643.0
2020-03-11 10:10:00,156.3,156.3,155.74,155.88,5978.0,140.3202,140.3202,139.8175,139.9432,5978.0
2020-03-11 10:15:00,155.88,155.9,155.32,155.4,6532.0,139.9432,139.9611,139.4404,139.5122,6532.0
2020-03-11 10:20:00,155.4,155.4,154.51,154.78,7763.0,139.5122,139.5122,138.7132,138.9556,7763.0
2020-03-11 10:25:00,154.72,155.11,154.27,154.65,14699.0,138.9018,139.2519,138.4978,138.8389,14699.0
2020-03-11 10:30:00,154.59,155.17,154.37,155.17,15569.0,138.7851,139.3058,138.5875,139.3058,15569.0
2020-03-11 10:35:00,155.05,155.05,154.36,154.46,5806.0,139.198,139.198,138.5786,138.6683,5806.0
2020-03-11 10:40:00,154.33,154.77,153.77,153.97,19260.0,138.5516,138.9467,138.0489,138.2284,19260.0
2020-03-11 10:45:00,153.83,154.63,153.24,153.49,18607.0,138.1028,138.821,137.5731,137.7975,18607.0
2020-03-11 10:50:00,153.54,154.15,153.4,153.41,7647.0,137.8424,138.39,137.7167,137.7257,7647.0
2020-03-11 10:55:00,153.71,153.72,152.44,153.17,21222.0,137.995,138.004,136.8549,137.5102,21222.0
2020-03-11 11:00:00,153.28,153.64,152.66,152.67,23560.0,137.609,137.9322,137.0524,137.0614,23560.0
2020-03-11 11:05:00,152.76,152.97,152.29,152.97,18094.0,137.1421,137.3307,136.7202,137.3307,18094.0
2020-03-11 11:10:00,153.0,153.47,152.6,153.09,14528.0,137.3576,137.7796,136.9985,137.4384,14528.0
2020-03-11 11:15:00,153.08,153.25,152.23,152.26,10482.0,137.4294,137.5821,136.6663,136.6933,10482.0
2020-03-11 11:20:00,152.39,152.47,151.82,151.82,11366.0,136.81,136.8818,136.2983,136.2983,11366.0
2020-03-11 11:25:00,151.85,152.44,151.85,152.22,17441.0,136.3252,136.8549,136.3252,136.6574,17441.0
2020-03-11 11:30:00,152.28,152.73,151.79,152.73,9637.0,136.7112,137.1152,136.2713,137.1152,9637.0
2020-03-11 11:35:00,152.63,153.33,152.41,153.33,9606.0,137.0254,137.6539,136.8279,137.6539,9606.0
2020-03-11 11:40:00,153.43,153.48,152.37,152.61,13517.0,137.7436,137.7885,136.792,137.0075,13517.0
2020-03-11 11:45:00,152.44,152.71,151.86,152.63,6133.0,136.8549,137.0973,136.3342,137.0254,6133.0
2020-03-11 11:50:00,152.83,153.08,152.17,152.17,7617.0,137.205,137.4294,136.6125,136.6125,7617.0
2020-03-11 11:55:00,152.14,152.71,152.09,152.65,4087.0,136.5855,137.0973,136.5406,137.0434,4087.0
2020-03-11 12:00:00,152.69,153.36,152.31,153.36,7976.0,137.0793,137.6808,136.7382,137.6808,7976.0
2020-03-11 12:05:00,153.53,153.81,153.19,153.73,5130.0,137.8334,138.0848,137.5282,138.013,5130.0
2020-03-11 12:10:00,153.78,154.39,153.7,154.13,8717.0,138.0579,138.6055,137.986,138.3721,8717.0
2020-03-11 12:15:00,154.24,154.81,154.05,154.59,17845.0,138.4708,138.9826,138.3003,138.7851,17845.0
2020-03-11 12:20:00,154.69,154.74,153.83,153.99,10703.0,138.8748,138.9197,138.1028,138.2464,10703.0
2020-03-11 12:25:00,153.99,154.01,153.28,153.36,9308.0,138.2464,138.2644,137.609,137.6808,9308.0
2020-03-11 12:30:00,153.35,153.46,152.75,153.06,8887.0,137.6718,137.7706,137.1332,137.4115,8887.0
2020-03-11 12:35:00,153.19,153.4,152.73,152.78,8678.0,137.5282,137.7167,137.1152,137.1601,8678.0
2020-03-11 12:40:00,152.72,153.03,152.33,152.59,11200.0,137.1062,137.3845,136.7561,136.9895,11200.0
2020-03-11 12:45:00,152.59,152.81,152.04,152.45,14820.0,136.9895,137.187,136.4958,136.8638,14820.0
2020-03-11 12:50:00,152.67,153.34,152.54,152.77,8480.0,137.0614,137.6629,136.9446,137.1511,8480.0
2020-03-11 12:55:00,152.67,152.95,152.33,152.73,12821.0,137.0614,137.3127,136.7561,137.1152,12821.0
2020-03-11 13:00:00,152.66,152.66,151.96,152.1,17309.0,137.0524,137.0524,136.4239,136.5496,17309.0
2020-03-11 13:05:00,152.08,152.51,151.93,152.29,23925.0,136.5317,136.9177,136.397,136.7202,23925.0
2020-03-11 13:10:00,152.28,152.62,151.87,152.22,31780.0,136.7112,137.0165,136.3431,136.6574,31780.0
2020-03-11 13:15:00,152.21,152.65,152.0,152.27,11510.0,136.6484,137.0434,136.4598,136.7022,11510.0
2020-03-11 13:20:00,152.45,152.89,152.06,152.18,8982.0,136.8638,137.2589,136.5137,136.6214,8982.0
2020-03-11 13:25:00,152.43,152.96,152.43,152.84,9462.0,136.8459,137.3217,136.8459,137.214,9462.0
2020-03-11 13:30:00,152.77,153.08,152.32,152.52,9500.0,137.1511,137.4294,136.7471,136.9267,9500.0
2020-03-11 13:35:00,152.52,152.57,152.25,152.32,10080.0,136.9267,136.9716,136.6843,136.7471,10080.0
2020-03-11 13:40:00,152.32,152.45,151.96,152.13,10424.0,136.7471,136.8638,136.4239,136.5766,10424.0
2020-03-11 13:45:00,151.99,152.67,151.86,152.39,9751.0,136.4509,137.0614,136.3342,136.81,9751.0
2020-03-11 13:50:00,152.43,152.43,152.07,152.38,16962.0,136.8459,136.8459,136.5227,136.801,16962.0
2020-03-11 13:55:00,152.45,153.07,152.44,152.81,18384.0,136.8638,137.4205,136.8549,137.187,18384.0
2020-03-11 14:00:00,152.86,153.07,152.2,152.25,15157.0,137.2319,137.4205,136.6394,136.6843,15157.0
2020-03-11 14:05:00,152.28,152.75,151.58,151.72,12824.0,136.7112,137.1332,136.0828,136.2085,12824.0
2020-03-11 14:10:00,151.76,151.82,151.32,151.34,12832.0,136.2444,136.2983,135.8494,135.8673,12832.0
2020-03-11 14:15:00,151.31,151.61,151.17,151.28,6145.0,135.8404,136.1097,135.7147,135.8135,6145.0
2020-03-11 14:20:00,151.23,151.47,151.1,151.43,9454.0,135.7686,135.984,135.6519,135.9481,9454.0
2020-03-11 14:25:00,151.37,151.55,151.18,151.21,7425.0,135.8943,136.0559,135.7237,135.7506,7425.0
2020-03-11 14:30:00,151.39,152.11,151.14,151.47,11925.0,135.9122,136.5586,135.6878,135.984,11925.0
2020-03-11 14:35:00,151.49,151.68,151.0,151.57,17764.0,136.002,136.1726,135.5621,136.0738,17764.0
2020-03-11 14:40:00,151.46,152.2,150.85,150.95,416461.0,135.9751,136.6394,135.4274,135.5172,416461.0
2020-03-11 14:45:00,150.9,151.54,150.59,150.67,9026.0,135.4723,136.0469,135.194,135.2658,9026.0
2020-03-11 14:50:00,150.62,150.92,150.13,150.46,7489.0,135.2209,135.4903,134.781,135.0773,7489.0
2020-03-11 14:55:00,150.47,150.95,150.35,150.43,10149.0,135.0863,135.5172,134.9785,135.0504,10149.0
2020-03-11 15:00:00,150.51,150.83,149.58,149.59,27063.0,135.1222,135.4095,134.2873,134.2962,27063.0
2020-03-11 15:05:00,149.68,149.74,148.97,149.09,18118.0,134.377,134.4309,133.7396,133.8474,18118.0
2020-03-11 15:10:00,149.2,149.49,148.64,148.84,19815.0,133.9461,134.2065,133.4434,133.6229,19815.0
2020-03-11 15:15:00,148.84,149.41,148.73,149.23,18581.0,133.6229,134.1346,133.5242,133.973,18581.0
2020-03-11 15:20:00,149.23,149.33,148.63,148.69,20068.0,133.973,134.0628,133.4344,133.4883,20068.0
2020-03-11 15:25:00,148.77,149.76,148.65,149.5,20173.0,133.5601,134.4489,133.4523,134.2154,20173.0
2020-03-11 15:30:00,149.56,151.31,149.54,151.13,30675.0,134.2693,135.8404,134.2514,135.6788,30675.0
2020-03-11 15:35:00,151.07,151.88,150.87,151.62,33687.0,135.6249,136.3521,135.4454,136.1187,33687.0
2020-03-11 15:40:00,151.66,152.25,151.41,151.53,31777.0,136.1546,136.6843,135.9302,136.0379,31777.0
2020-03-11 15:45:00,151.59,152.03,150.88,151.61,18517.0,136.0918,136.4868,135.4544,136.1097,18517.0
2020-03-11 15:50:00,151.35,152.15,150.16,151.4,70113.0,135.8763,136.5945,134.808,135.9212,70113.0
2020-03-11 15:55:00,151.47,152.05,151.14,151.38,153851.0,135.984,136.5047,135.6878,135.9032,153851.0
2020-03-12 09:30:00,137.33,138.03,136.35,136.35,2200.0,123.2897,123.9181,122.4099,122.4099,2200.0
2020-03-12 09:35:00,136.35,136.35,136.35,136.35,0.0,122.4099,122.4099,122.4099,122.4099,0.0
2020-03-12 09:40:00,136.35,136.35,136.35,136.35,0.0,122.4099,122.4099,122.4099,122.4099,0.0
2020-03-12 09:45:00,136.35,136.35,136.35,136.35,0.0,122.4099,122.4099,122.4099,122.4099,0.0
2020-03-12 09:50:00,136.35,136.35,136.35,136.35,0.0,122.4099,122.4099,122.4099,122.4099,0.0
2020-03-12 09:55:00,130.01,138.25,129.24,137.7,165820.0,116.7181,124.1156,116.0268,123.6219,165820.0
2020-03-12 10:00:00,137.59,137.99,134.36,134.77,245299.0,123.5231,123.8822,120.6233,120.9914,245299.0
2020-03-12 10:05:00,134.68,136.6,134.41,135.78,140479.0,120.9106,122.6343,120.6682,121.8981,140479.0
2020-03-12 10:10:00,135.4,137.25,135.03,137.2,31001.0,121.557,123.2179,121.2248,123.173,31001.0
2020-03-12 10:15:00,137.2,138.41,136.57,137.09,102216.0,123.173,124.2593,122.6074,123.0742,102216.0
2020-03-12 10:20:00,137.19,137.55,135.79,136.25,16035.0,123.164,123.4872,121.9071,122.3201,16035.0
2020-03-12 10:25:00,136.17,137.08,135.77,136.82,34224.0,122.2483,123.0652,121.8892,122.8318,34224.0
2020-03-12 10:30:00,136.74,137.61,136.17,136.74,44240.0,122.76,123.5411,122.2483,122.76,44240.0
2020-03-12 10:35:00,136.94,137.66,136.63,136.63,24580.0,122.9396,123.5859,122.6612,122.6612,24580.0
2020-03-12 10:40:00,136.78,137.19,135.92,136.48,33161.0,122.7959,123.164,122.0238,122.5266,33161.0
2020-03-12 10:45:00,136.3,138.23,136.22,137.04,69363.0,122.365,124.0977,122.2932,123.0293,69363.0
2020-03-12 10:50:00,136.83,138.68,136.4,138.56,60811.0,122.8408,124.5017,122.4548,124.3939,60811.0
2020-03-12 10:55:00,138.41,139.31,138.12,138.97,66143.0,124.2593,125.0672,123.9989,124.762,66143.0
2020-03-12 11:00:00,138.97,140.02,138.56,140.02,57368.0,124.762,125.7047,124.3939,125.7047,57368.0
2020-03-12 11:05:00,139.91,140.12,139.28,139.64,22639.0,125.6059,125.7944,125.0403,125.3635,22639.0
2020-03-12 11:10:00,139.62,139.97,139.46,139.72,21909.0,125.3456,125.6598,125.2019,125.4353,21909.0
2020-03-12 11:15:00,139.8,140.34,139.0,139.13,40421.0,125.5072,125.9919,124.7889,124.9057,40421.0
2020-03-12 11:20:00,139.18,140.17,138.78,140.05,23597.0,124.9505,125.8393,124.5914,125.7316,23597.0
2020-03-12 11:25:00,140.17,140.67,139.22,139.24,80213.0,125.8393,126.2882,124.9864,125.0044,80213.0
2020-03-12 11:30:00,139.15,139.68,137.96,138.02,120486.0,124.9236,125.3994,123.8553,123.9091,120486.0
2020-03-12 11:35:00,137.94,138.63,136.95,137.13,30062.0,123.8373,124.4568,122.9485,123.1101,30062.0
2020-03-12 11:40:00,137.42,137.98,136.47,137.59,20300.0,123.3705,123.8732,122.5176,123.5231,20300.0
2020-03-12 11:45:00,137.62,138.28,137.43,137.43,122609.0,123.55,124.1426,123.3795,123.3795,122609.0
2020-03-12 11:50:00,137.34,137.47,136.7,136.91,27322.0,123.2987,123.4154,122.7241,122.9126,27322.0
2020-03-12 11:55:00,137.03,137.27,136.48,136.55,14587.0,123.0203,123.2358,122.5266,122.5894,14587.0
2020-03-12 12:00:00,136.55,136.65,134.92,134.92,17586.0,122.5894,122.6792,121.1261,121.1261,17586.0
2020-03-12 12:05:00,134.91,135.6,134.61,134.67,13214.0,121.1171,121.7366,120.8478,120.9016,13214.0
2020-03-12 12:10:00,134.59,135.03,134.07,135.03,12920.0,120.8298,121.2248,120.363,121.2248,12920.0
2020-03-12 12:15:00,135.06,135.56,134.55,134.74,11495.0,121.2518,121.7006,120.7939,120.9645,11495.0
2020-03-12 12:20:00,134.67,136.42,134.63,136.33,9739.0,120.9016,122.4727,120.8657,122.3919,9739.0
2020-03-12 12:25:00,136.32,136.68,136.16,136.31,12881.0,122.3829,122.7061,122.2393,122.374,12881.0
2020-03-12 12:30:00,135.98,135.98,134.98,135.44,24721.0,122.0777,122.0777,121.1799,121.5929,24721.0
2020-03-12 12:35:00,135.44,135.53,134.91,134.97,23454.0,121.5929,121.6737,121.1171,121.171,23454.0
2020-03-12 12:40:00,134.87,134.87,133.73,133.98,19215.0,121.0812,121.0812,120.0577,120.2822,19215.0
2020-03-12 12:45:00,133.98,134.19,133.42,133.52,16080.0,120.2822,120.4707,119.7794,119.8692,16080.0
2020-03-12 12:50:00,133.55,137.51,133.51,137.18,18249.0,119.8961,123.4513,119.8602,123.155,18249.0
2020-03-12 12:55:00,136.93,140.78,136.6,139.57,24818.0,122.9306,126.387,122.6343,125.3007,24818.0
2020-03-12 13:00:00,139.57,140.66,138.31,140.42,56983.0,125.3007,126.2792,124.1695,126.0638,56983.0
2020-03-12 13:05:00,140.61,141.93,139.72,140.87,46221.0,126.2343,127.4194,125.4353,126.4678,46221.0
2020-03-12 13:10:00,140.75,141.23,137.26,138.09,40435.0,126.36,126.791,123.2268,123.972,40435.0
2020-03-12 13:15:00,137.87,138.68,137.43,138.0,12086.0,123.7745,124.5017,123.3795,123.8912,12086.0
2020-03-12 13:20:00,137.99,138.36,137.16,137.57,21309.0,123.8822,124.2144,123.1371,123.5051,21309.0
2020-03-12 13:25:00,137.41,137.77,136.82,137.77,9538.0,123.3615,123.6847,122.8318,123.6847,9538.0
2020-03-12 13:30:00,137.72,138.0,136.41,136.69,24974.0,123.6398,123.8912,122.4637,122.7151,24974.0
2020-03-12 13:35:00,136.69,136.74,135.22,135.24,17363.0,122.7151,122.76,121.3954,121.4134,17363.0
2020-03-12 13:40:00,135.12,135.69,134.5,134.8,15980.0,121.3056,121.8173,120.749,121.0183,15980.0
2020-03-12 13:45:00,134.72,136.25,134.24,135.99,19139.0,120.9465,122.3201,120.5156,122.0867,19139.0
2020-03-12 13:50:00,136.37,136.63,135.17,135.96,20983.0,122.4278,122.6612,121.3505,122.0597,20983.0
2020-03-12 13:55:00,135.86,136.82,135.8,136.75,11876.0,121.97,122.8318,121.9161,122.769,11876.0
2020-03-12 14:00:00,136.85,137.35,135.33,136.19,21027.0,122.8588,123.3076,121.4942,122.2662,21027.0
2020-03-12 14:05:00,136.11,136.76,135.53,135.89,23150.0,122.1944,122.778,121.6737,121.9969,23150.0
2020-03-12 14:10:00,135.89,135.96,134.88,134.97,15516.0,121.9969,122.0597,121.0902,121.171,15516.0
2020-03-12 14:15:00,134.99,135.0,134.03,134.19,15871.0,121.1889,121.1979,120.3271,120.4707,15871.0
2020-03-12 14:20:00,134.13,134.19,132.98,133.16,18848.0,120.4168,120.4707,119.3844,119.546,18848.0
2020-03-12 14:25:00,133.17,134.69,133.17,134.15,12054.0,119.555,120.9196,119.555,120.4348,12054.0
2020-03-12 14:30:00,133.97,134.43,133.66,133.79,21295.0,120.2732,120.6862,119.9949,120.1116,21295.0
2020-03-12 14:35:00,133.86,134.11,133.41,133.6,21179.0,120.1744,120.3989,119.7705,119.941,21179.0
2020-03-12 14:40:00,133.59,134.44,133.52,133.99,19840.0,119.932,120.6951,119.8692,120.2912,19840.0
2020-03-12 14:45:00,134.08,134.91,133.71,134.69,30967.0,120.372,121.1171,120.0398,120.9196,30967.0
2020-03-12 14:50:00,134.81,135.12,133.52,133.78,18543.0,121.0273,121.3056,119.8692,120.1026,18543.0
2020-03-12 14:55:00,133.78,133.98,132.89,133.01,11562.0,120.1026,120.2822,119.3036,119.4113,11562.0
2020-03-12 15:00:00,132.97,133.4,132.86,133.09,17784.0,119.3754,119.7615,119.2767,119.4832,17784.0
2020-03-12 15:05:00,133.08,133.25,131.66,133.0,43920.0,119.4742,119.6268,118.1994,119.4024,43920.0
2020-03-12 15:10:00,133.0,133.8,132.73,132.81,36085.0,119.4024,120.1206,119.16,119.2318,36085.0
2020-03-12 15:15:00,132.71,132.71,131.5,132.35,85062.0,119.142,119.142,118.0557,118.8188,85062.0
2020-03-12 15:20:00,132.3,132.53,131.85,132.23,79723.0,118.7739,118.9804,118.3699,118.7111,79723.0
2020-03-12 15:25:00,132.08,132.68,132.07,132.44,35557.0,118.5764,119.1151,118.5674,118.8996,35557.0
2020-03-12 15:30:00,132.52,133.49,132.46,132.92,24082.0,118.9714,119.8423,118.9176,119.3305,24082.0
2020-03-12 15:35:00,132.99,133.34,132.82,133.04,55814.0,119.3934,119.7076,119.2408,119.4383,55814.0
2020-03-12 15:40:00,133.04,134.19,133.04,133.5,31568.0,119.4383,120.4707,119.4383,119.8512,31568.0
2020-03-12 15:45:00,133.53,133.97,132.95,133.71,35957.0,119.8782,120.2732,119.3575,120.0398,35957.0
2020-03-12 15:50:00,133.58,135.4,133.58,134.71,60549.0,119.9231,121.557,119.9231,120.9375,60549.0
2020-03-12 15:55:00,134.58,134.68,133.02,133.51,216824.0,120.8208,120.9106,119.4203,119.8602,216824.0
2020-03-13 09:30:00,141.24,146.88,140.23,143.93,39290.0,126.7999,131.8633,125.8932,129.2149,39290.0
2020-03-13 09:35:00,144.53,145.83,144.09,144.44,34477.0,129.7536,130.9207,129.3586,129.6728,34477.0
2020-03-13 09:40:00,144.34,144.6,143.29,143.5,73157.0,129.583,129.8164,128.6403,128.8289,73157.0
2020-03-13 09:45:00,143.75,145.0,143.75,143.86,78212.0,129.0533,130.1755,129.0533,129.1521,78212.0
2020-03-13 09:50:00,143.89,143.89,142.05,142.06,47575.0,129.179,129.179,127.5271,127.5361,47575.0
2020-03-13 09:55:00,142.06,142.22,141.62,141.88,56366.0,127.5361,127.6797,127.1411,127.3745,56366.0
2020-03-13 10:00:00,141.88,142.63,141.26,142.45,52361.0,127.3745,128.0478,126.8179,127.8862,52361.0
2020-03-13 10:05:00,142.41,142.73,141.84,142.03,27165.0,127.8503,128.1376,127.3386,127.5092,27165.0
2020-03-13 10:10:00,141.88,142.26,140.96,141.39,27611.0,127.3745,127.7156,126.5486,126.9346,27611.0
2020-03-13 10:15:00,141.31,143.62,141.17,143.32,30697.0,126.8628,128.9366,126.7371,128.6673,30697.0
2020-03-13 10:20:00,143.31,144.34,143.06,144.09,22653.0,128.6583,129.583,128.4339,129.3586,22653.0
2020-03-13 10:25:00,144.17,144.72,143.69,144.0,56431.0,129.4304,129.9241,128.9994,129.2778,56431.0
2020-03-13 10:30:00,144.02,144.7,143.86,144.26,44926.0,129.2957,129.9062,129.1521,129.5112,44926.0
2020-03-13 10:35:00,144.27,144.3,142.75,143.15,27669.0,129.5201,129.5471,128.1555,128.5147,27669.0
2020-03-13 10:40:00,143.16,143.18,141.56,142.06,60660.0,128.5236,128.5416,127.0872,127.5361,60660.0
2020-03-13 10:45:00,141.98,141.98,140.84,140.84,21071.0,127.4643,127.4643,126.4408,126.4408,21071.0
2020-03-13 10:50:00,140.85,141.1,140.32,140.78,15338.0,126.4498,126.6742,125.974,126.387,15338.0
2020-03-13 10:55:00,140.78,140.8,139.01,139.07,30695.0,126.387,126.4049,124.7979,124.8518,30695.0
2020-03-13 11:00:00,139.13,140.57,139.07,140.57,23886.0,124.9057,126.1984,124.8518,126.1984,23886.0
2020-03-13 11:05:00,140.39,140.63,140.07,140.46,14045.0,126.0368,126.2523,125.7495,126.0997,14045.0
2020-03-13 11:10:00,140.35,140.35,139.69,140.26,16257.0,126.0009,126.0009,125.4084,125.9201,16257.0
2020-03-13 11:15:00,140.15,140.15,139.24,139.48,13658.0,125.8214,125.8214,125.0044,125.2199,13658.0
2020-03-13 11:20:00,139.5,140.04,139.15,139.3,20646.0,125.2378,125.7226,124.9236,125.0583,20646.0
2020-03-13 11:25:00,139.45,139.54,138.99,139.18,27012.0,125.1929,125.2737,124.78,124.9505,27012.0
2020-03-13 11:30:00,139.08,139.34,138.22,138.44,39808.0,124.8608,125.0942,124.0887,124.2862,39808.0
2020-03-13 11:35:00,138.23,139.12,138.23,138.41,10616.0,124.0977,124.8967,124.0977,124.2593,10616.0
2020-03-13 11:40:00,138.41,138.41,137.32,137.34,9056.0,124.2593,124.2593,123.2807,123.2987,9056.0
2020-03-13 11:45:00,137.34,137.49,136.45,136.46,17151.0,123.2987,123.4333,122.4996,122.5086,17151.0
2020-03-13 11:50:00,136.43,137.65,136.37,137.5,16194.0,122.4817,123.577,122.4278,123.4423,16194.0
2020-03-13 11:55:00,137.78,138.37,137.56,138.04,33546.0,123.6937,124.2234,123.4962,123.9271,33546.0
2020-03-13 12:00:00,138.04,138.28,136.62,136.87,13499.0,123.9271,124.1426,122.6523,122.8767,13499.0
2020-03-13 12:05:00,136.81,137.15,136.27,136.99,15344.0,122.8228,123.1281,122.3381,122.9844,15344.0
2020-03-13 12:10:00,136.82,138.28,136.77,138.22,19842.0,122.8318,124.1426,122.7869,124.0887,19842.0
2020-03-13 12:15:00,138.03,138.54,137.86,138.14,29182.0,123.9181,124.376,123.7655,124.0169,29182.0
2020-03-13 12:20:00,138.15,138.94,138.14,138.3,16186.0,124.0258,124.7351,124.0169,124.1605,16186.0
2020-03-13 12:25:00,138.17,138.71,138.11,138.21,15649.0,124.0438,124.5286,123.9899,124.0797,15649.0
2020-03-13 12:30:00,138.13,140.19,138.13,139.94,10853.0,124.0079,125.8573,124.0079,125.6328,10853.0
2020-03-13 12:35:00,140.09,140.09,138.85,139.33,8773.0,125.7675,125.7675,124.6543,125.0852,8773.0
2020-03-13 12:40:00,139.46,140.58,139.46,140.57,12645.0,125.2019,126.2074,125.2019,126.1984,12645.0
2020-03-13 12:45:00,140.58,140.78,139.69,140.08,22379.0,126.2074,126.387,125.4084,125.7585,22379.0
2020-03-13 12:50:00,140.21,140.85,140.2,140.56,19339.0,125.8752,126.4498,125.8663,126.1895,19339.0
2020-03-13 12:55:00,140.3,140.3,138.96,139.05,18665.0,125.956,125.956,124.753,124.8338,18665.0
2020-03-13 13:00:00,139.1,139.58,138.96,139.19,22775.0,124.8787,125.3096,124.753,124.9595,22775.0
2020-03-13 13:05:00,139.12,139.61,138.96,139.43,16087.0,124.8967,125.3366,124.753,125.175,16087.0
2020-03-13 13:10:00,139.33,140.24,139.07,140.24,15037.0,125.0852,125.9022,124.8518,125.9022,15037.0
2020-03-13 13:15:00,140.38,140.47,140.07,140.36,7127.0,126.0279,126.1087,125.7495,126.0099,7127.0
2020-03-13 13:20:00,140.34,141.67,140.34,141.06,18231.0,125.9919,127.186,125.9919,126.6383,18231.0
2020-03-13 13:25:00,140.95,141.82,140.95,141.68,14943.0,126.5396,127.3206,126.5396,127.1949,14943.0
2020-03-13 13:30:00,141.76,142.56,141.76,141.8,8571.0,127.2668,127.985,127.2668,127.3027,8571.0
2020-03-13 13:35:00,141.72,141.72,140.37,140.76,17509.0,127.2309,127.2309,126.0189,126.369,17509.0
2020-03-13 13:40:00,140.62,142.22,140.62,141.87,16948.0,126.2433,127.6797,126.2433,127.3655,16948.0
2020-03-13 13:45:00,141.89,142.79,141.89,142.79,15459.0,127.3835,128.1915,127.3835,128.1915,15459.0
2020-03-13 13:50:00,142.81,143.09,142.37,143.07,16467.0,128.2094,128.4608,127.8144,128.4428,16467.0
2020-03-13 13:55:00,143.03,143.03,142.23,142.34,13969.0,128.4069,128.4069,127.6887,127.7875,13969.0
2020-03-13 14:00:00,142.29,142.29,140.25,140.79,19359.0,127.7426,127.7426,125.9111,126.3959,19359.0
2020-03-13 14:05:00,140.91,141.43,140.17,140.27,19544.0,126.5037,126.9705,125.8393,125.9291,19544.0
2020-03-13 14:10:00,140.43,140.87,140.24,140.44,16243.0,126.0727,126.4678,125.9022,126.0817,16243.0
2020-03-13 14:15:00,140.44,140.56,139.84,139.9,18754.0,126.0817,126.1895,125.5431,125.5969,18754.0
2020-03-13 14:20:00,139.95,140.12,139.35,139.55,12688.0,125.6418,125.7944,125.1032,125.2827,12688.0
2020-03-13 14:25:00,139.69,139.69,139.1,139.33,16375.0,125.4084,125.4084,124.8787,125.0852,16375.0
2020-03-13 14:30:00,139.34,139.34,138.85,139.22,41998.0,125.0942,125.0942,124.6543,124.9864,41998.0
2020-03-13 14:35:00,139.32,139.37,139.04,139.07,38754.0,125.0762,125.1211,124.8249,124.8518,38754.0
2020-03-13 14:40:00,139.05,140.88,139.03,140.71,24171.0,124.8338,126.4767,124.8159,126.3241,24171.0
2020-03-13 14:45:00,140.85,141.25,140.33,140.43,37039.0,126.4498,126.8089,125.983,126.0727,37039.0
2020-03-13 14:50:00,140.34,141.6,140.26,140.42,21799.0,125.9919,127.1231,125.9201,126.0638,21799.0
2020-03-13 14:55:00,140.41,140.53,139.74,140.08,19217.0,126.0548,126.1625,125.4533,125.7585,19217.0
2020-03-13 15:00:00,140.08,141.08,139.76,140.71,22745.0,125.7585,126.6563,125.4712,126.3241,22745.0
2020-03-13 15:05:00,140.72,141.34,140.44,140.49,23000.0,126.3331,126.8897,126.0817,126.1266,23000.0
2020-03-13 15:10:00,140.43,140.74,139.76,140.53,38016.0,126.0727,126.351,125.4712,126.1625,38016.0
2020-03-13 15:15:00,140.54,141.2,140.54,140.97,20557.0,126.1715,126.764,126.1715,126.5575,20557.0
2020-03-13 15:20:00,140.93,141.44,140.62,141.0,25535.0,126.5216,126.9795,126.2433,126.5845,25535.0
2020-03-13 15:25:00,141.11,142.1,140.98,141.89,35243.0,126.6832,127.572,126.5665,127.3835,35243.0
2020-03-13 15:30:00,141.98,143.21,141.03,141.14,72361.0,127.4643,128.5685,126.6114,126.7102,72361.0
2020-03-13 15:35:00,141.17,142.39,140.01,141.48,63449.0,126.7371,127.8324,125.6957,127.0154,63449.0
2020-03-13 15:40:00,141.57,143.72,141.42,143.4,64646.0,127.0962,129.0264,126.9615,128.7391,64646.0
2020-03-13 15:45:00,143.42,145.47,143.4,145.34,75635.0,128.7571,130.5975,128.7391,130.4808,75635.0
2020-03-13 15:50:00,145.44,147.2,145.35,147.06,87205.0,130.5705,132.1506,130.4897,132.0249,87205.0
2020-03-13 15:55:00,147.1,147.35,144.19,146.85,159837.0,132.0608,132.2853,129.4483,131.8364,159837.0
2020-03-16 09:30:00,133.33,133.33,133.33,133.33,0.0,119.6986,119.6986,119.6986,119.6986,0.0
2020-03-16 09:35:00,133.33,133.33,133.33,133.33,0.0,119.6986,119.6986,119.6986,119.6986,0.0
2020-03-16 09:40:00,133.33,133.33,133.33,133.33,0.0,119.6986,119.6986,119.6986,119.6986,0.0
2020-03-16 09:45:00,132.52,132.52,130.0,131.18,72480.0,118.9714,118.9714,116.7091,117.7684,72480.0
2020-03-16 09:50:00,131.89,135.9,131.8,135.07,31635.0,118.4059,122.0059,118.3251,121.2607,31635.0
2020-03-16 09:55:00,135.07,136.84,134.09,134.12,34133.0,121.2607,122.8498,120.3809,120.4079,34133.0
2020-03-16 10:00:00,133.71,133.9,131.18,131.19,23614.0,120.0398,120.2104,117.7684,117.7774,23614.0
2020-03-16 10:05:00,130.31,133.27,130.31,132.76,17739.0,116.9874,119.6448,116.9874,119.1869,17739.0
2020-03-16 10:10:00,132.93,133.8,131.88,132.5,23840.0,119.3395,120.1206,118.3969,118.9535,23840.0
2020-03-16 10:15:00,132.52,133.29,132.25,132.55,16967.0,118.9714,119.6627,118.729,118.9984,16967.0
2020-03-16 10:20:00,132.7,135.05,132.4,135.05,19626.0,119.133,121.2428,118.8637,121.2428,19626.0
2020-03-16 10:25:00,134.75,136.28,134.54,135.48,10844.0,120.9735,122.347,120.7849,121.6288,10844.0
2020-03-16 10:30:00,135.48,138.88,135.46,138.73,16834.0,121.6288,124.6812,121.6109,124.5465,16834.0
2020-03-16 10:35:00,138.88,139.19,137.45,139.02,19623.0,124.6812,124.9595,123.3974,124.8069,19623.0
2020-03-16 10:40:00,138.92,140.28,138.13,139.86,17297.0,124.7171,125.9381,124.0079,125.561,17297.0
2020-03-16 10:45:00,139.96,141.13,139.08,139.32,15062.0,125.6508,126.7012,124.8608,125.0762,15062.0
2020-03-16 10:50:00,139.5,140.31,138.73,139.92,12772.0,125.2378,125.965,124.5465,125.6149,12772.0
2020-03-16 10:55:00,140.1,140.1,137.95,138.32,13534.0,125.7765,125.7765,123.8463,124.1785,13534.0
2020-03-16 11:00:00,138.31,139.25,137.77,138.64,11114.0,124.1695,125.0134,123.6847,124.4657,11114.0
2020-03-16 11:05:00,138.25,139.85,137.71,138.99,12280.0,124.1156,125.552,123.6308,124.78,12280.0
2020-03-16 11:10:00,138.98,140.01,138.91,139.66,10519.0,124.771,125.6957,124.7081,125.3815,10519.0
2020-03-16 11:15:00,139.66,140.32,139.25,140.27,11350.0,125.3815,125.974,125.0134,125.9291,11350.0
2020-03-16 11:20:00,140.28,141.43,140.21,141.43,20045.0,125.9381,126.9705,125.8752,126.9705,20045.0
2020-03-16 11:25:00,141.69,141.84,140.14,140.87,34138.0,127.2039,127.3386,125.8124,126.4678,34138.0
2020-03-16 11:30:00,140.95,141.86,140.08,140.11,21282.0,126.5396,127.3565,125.7585,125.7855,21282.0
2020-03-16 11:35:00,139.83,140.64,139.62,140.4,8537.0,125.5341,126.2613,125.3456,126.0458,8537.0
2020-03-16 11:40:00,140.62,140.62,138.77,139.39,9620.0,126.2433,126.2433,124.5825,125.1391,9620.0
2020-03-16 11:45:00,139.29,139.65,138.96,139.47,10959.0,125.0493,125.3725,124.753,125.2109,10959.0
2020-03-16 11:50:00,139.54,139.99,138.89,139.31,11311.0,125.2737,125.6777,124.6902,125.0672,11311.0
2020-03-16 11:55:00,139.23,140.17,138.81,140.17,13534.0,124.9954,125.8393,124.6184,125.8393,13534.0
2020-03-16 12:00:00,140.5,140.96,139.77,140.95,11247.0,126.1356,126.5486,125.4802,126.5396,11247.0
2020-03-16 12:05:00,140.97,140.97,139.42,139.48,9956.0,126.5575,126.5575,125.166,125.2199,9956.0
2020-03-16 12:10:00,139.39,140.08,138.43,138.43,13072.0,125.1391,125.7585,124.2772,124.2772,13072.0
2020-03-16 12:15:00,138.59,139.11,137.01,137.02,22424.0,124.4209,124.8877,123.0024,123.0114,22424.0
2020-03-16 12:20:00,136.94,137.68,136.7,136.94,13215.0,122.9396,123.6039,122.7241,122.9396,13215.0
2020-03-16 12:25:00,136.94,137.92,136.8,137.29,11601.0,122.9396,123.8194,122.8139,123.2538,11601.0
2020-03-16 12:30:00,137.44,137.82,136.13,136.91,13149.0,123.3884,123.7296,122.2124,122.9126,13149.0
2020-03-16 12:35:00,136.7,137.95,136.57,137.11,11755.0,122.7241,123.8463,122.6074,123.0922,11755.0
2020-03-16 12:40:00,137.2,137.57,136.9,136.9,20093.0,123.173,123.5051,122.9036,122.9036,20093.0
2020-03-16 12:45:00,137.07,137.22,135.82,135.83,11342.0,123.0563,123.1909,121.9341,121.943,11342.0
2020-03-16 12:50:00,135.8,136.71,135.55,135.89,10580.0,121.9161,122.7331,121.6917,121.9969,10580.0
2020-03-16 12:55:00,135.72,136.23,135.33,136.2,13578.0,121.8443,122.3021,121.4942,122.2752,13578.0
2020-03-16 13:00:00,136.19,136.65,135.83,136.64,16348.0,122.2662,122.6792,121.943,122.6702,16348.0
2020-03-16 13:05:00,136.56,136.81,135.34,135.63,9275.0,122.5984,122.8228,121.5031,121.7635,9275.0
2020-03-16 13:10:00,135.43,137.38,135.27,136.41,10242.0,121.5839,123.3346,121.4403,122.4637,10242.0
2020-03-16 13:15:00,136.56,136.56,134.65,134.93,12544.0,122.5984,122.5984,120.8837,121.135,12544.0
2020-03-16 13:20:00,134.9,135.21,134.26,134.54,12824.0,121.1081,121.3864,120.5335,120.7849,12824.0
2020-03-16 13:25:00,134.24,134.36,133.38,133.54,12782.0,120.5156,120.6233,119.7435,119.8872,12782.0
2020-03-16 13:30:00,133.53,133.73,131.83,132.1,13578.0,119.8782,120.0577,118.352,118.5944,13578.0
2020-03-16 13:35:00,132.07,132.95,131.42,132.03,12387.0,118.5674,119.3575,117.9839,118.5315,12387.0
2020-03-16 13:40:00,132.25,133.01,132.09,132.99,5700.0,118.729,119.4113,118.5854,119.3934,5700.0
2020-03-16 13:45:00,132.92,133.73,132.91,133.28,10954.0,119.3305,120.0577,119.3216,119.6537,10954.0
2020-03-16 13:50:00,133.28,133.58,132.56,132.57,12512.0,119.6537,119.9231,119.0074,119.0163,12512.0
2020-03-16 13:55:00,132.65,133.15,131.77,131.86,20569.0,119.0882,119.537,118.2981,118.3789,20569.0
2020-03-16 14:00:00,131.92,131.95,131.05,131.75,7121.0,118.4328,118.4597,117.6517,118.2802,7121.0
2020-03-16 14:05:00,131.78,132.25,131.05,131.25,6561.0,118.3071,118.729,117.6517,117.8313,6561.0
2020-03-16 14:10:00,131.25,131.34,130.76,131.11,13155.0,117.8313,117.9121,117.3914,117.7056,13155.0
2020-03-16 14:15:00,131.41,131.88,130.76,130.89,23466.0,117.9749,118.3969,117.3914,117.5081,23466.0
2020-03-16 14:20:00,131.19,131.25,130.12,130.4,9522.0,117.7774,117.8313,116.8168,117.0682,9522.0
2020-03-16 14:25:00,130.24,130.92,130.23,130.9,9293.0,116.9245,117.535,116.9156,117.5171,9293.0
2020-03-16 14:30:00,130.89,132.77,130.69,132.77,18573.0,117.5081,119.1959,117.3285,119.1959,18573.0
2020-03-16 14:35:00,132.81,133.59,130.6,130.92,26796.0,119.2318,119.932,117.2477,117.535,26796.0
2020-03-16 14:40:00,130.96,130.96,129.55,130.21,48939.0,117.5709,117.5709,116.3051,116.8976,48939.0
2020-03-16 14:45:00,130.39,130.85,129.72,129.72,16016.0,117.0592,117.4722,116.4577,116.4577,16016.0
2020-03-16 14:50:00,129.86,131.23,129.53,130.82,26510.0,116.5834,117.8133,116.2871,117.4452,26510.0
2020-03-16 14:55:00,130.61,131.99,130.39,131.7,32006.0,117.2567,118.4956,117.0592,118.2353,32006.0
2020-03-16 15:00:00,131.7,132.56,130.78,131.61,24691.0,118.2353,119.0074,117.4093,118.1545,24691.0
2020-03-16 15:05:00,131.64,132.1,131.23,131.96,26257.0,118.1814,118.5944,117.8133,118.4687,26257.0
2020-03-16 15:10:00,132.18,132.46,131.3,131.43,15487.0,118.6662,118.9176,117.8762,117.9929,15487.0
2020-03-16 15:15:00,131.26,132.4,131.23,131.81,21172.0,117.8403,118.8637,117.8133,118.334,21172.0
2020-03-16 15:20:00,131.96,132.74,131.38,132.74,47728.0,118.4687,119.169,117.948,119.169,47728.0
2020-03-16 15:25:00,132.82,132.93,131.0,131.0,37968.0,119.2408,119.3395,117.6068,117.6068,37968.0
2020-03-16 15:30:00,130.9,131.2,128.23,128.79,52606.0,117.5171,117.7864,115.12,115.6228,52606.0
2020-03-16 15:35:00,128.59,128.59,127.48,128.39,75382.0,115.4432,115.4432,114.4467,115.2637,75382.0
2020-03-16 15:40:00,128.39,130.43,128.15,130.43,65384.0,115.2637,117.0951,115.0482,117.0951,65384.0
2020-03-16 15:45:00,130.39,130.54,129.35,129.35,54276.0,117.0592,117.1939,116.1255,116.1255,54276.0
2020-03-16 15:50:00,129.39,129.4,126.52,126.9,144613.0,116.1614,116.1704,113.5849,113.926,144613.0
2020-03-16 15:55:00,126.8,127.56,126.34,126.37,234280.0,113.8362,114.5185,113.4233,113.4502,234280.0
2020-03-17 09:30:00,128.56,129.17,127.26,127.26,62910.0,115.4163,115.9639,114.2492,114.2492,62910.0
2020-03-17 09:35:00,127.49,128.18,126.74,126.78,18121.0,114.4557,115.0752,113.7824,113.8183,18121.0
2020-03-17 09:40:00,126.94,126.94,125.65,125.73,17368.0,113.9619,113.9619,112.8038,112.8756,17368.0
2020-03-17 09:45:00,125.94,128.43,125.83,127.98,30006.0,113.0642,115.2996,112.9654,114.8956,30006.0
2020-03-17 09:50:00,127.91,127.91,126.17,126.17,17088.0,114.8328,114.8328,113.2707,113.2707,17088.0
2020-03-17 09:55:00,126.24,126.9,125.82,126.38,32389.0,113.3335,113.926,112.9564,113.4592,32389.0
2020-03-17 10:00:00,126.22,127.71,125.53,127.71,31523.0,113.3155,114.6532,112.6961,114.6532,31523.0
2020-03-17 10:05:00,127.88,129.53,127.48,128.65,20114.0,114.8058,116.2871,114.4467,115.4971,20114.0
2020-03-17 10:10:00,128.64,130.34,128.56,128.72,30215.0,115.4881,117.0143,115.4163,115.5599,30215.0
2020-03-17 10:15:00,128.9,129.5,128.08,128.81,28752.0,115.7215,116.2602,114.9854,115.6407,28752.0
2020-03-17 10:20:00,128.93,130.13,128.42,129.0,12263.0,115.7485,116.8258,115.2906,115.8113,12263.0
2020-03-17 10:25:00,128.78,130.0,128.78,129.75,8464.0,115.6138,116.7091,115.6138,116.4846,8464.0
2020-03-17 10:30:00,129.63,130.13,129.1,129.24,51460.0,116.3769,116.8258,115.9011,116.0268,51460.0
2020-03-17 10:35:00,128.82,130.43,128.76,130.06,15544.0,115.6497,117.0951,115.5959,116.7629,15544.0
2020-03-17 10:40:00,129.99,131.09,129.74,130.91,16473.0,116.7001,117.6876,116.4757,117.526,16473.0
2020-03-17 10:45:00,130.75,131.29,129.8,130.64,24026.0,117.3824,117.8672,116.5295,117.2836,24026.0
2020-03-17 10:50:00,130.46,130.56,128.08,129.12,20173.0,117.1221,117.2118,114.9854,115.9191,20173.0
2020-03-17 10:55:00,129.11,130.7,128.82,130.7,7547.0,115.9101,117.3375,115.6497,117.3375,7547.0
2020-03-17 11:00:00,130.34,131.12,129.7,129.94,9847.0,117.0143,117.7146,116.4398,116.6552,9847.0
2020-03-17 11:05:00,129.95,132.0,129.95,132.0,7893.0,116.6642,118.5046,116.6642,118.5046,7893.0
2020-03-17 11:10:00,131.66,133.12,131.6,132.66,9699.0,118.1994,119.5101,118.1455,119.0971,9699.0
2020-03-17 11:15:00,132.66,133.41,131.98,133.41,11972.0,119.0971,119.7705,118.4867,119.7705,11972.0
2020-03-17 11:20:00,133.94,134.11,132.73,132.95,14677.0,120.2463,120.3989,119.16,119.3575,14677.0
2020-03-17 11:25:00,132.92,134.88,132.91,134.2,8938.0,119.3305,121.0902,119.3216,120.4797,8938.0
2020-03-17 11:30:00,133.92,135.5,133.92,135.0,11289.0,120.2283,121.6468,120.2283,121.1979,11289.0
2020-03-17 11:35:00,134.55,134.55,133.47,134.08,8939.0,120.7939,120.7939,119.8243,120.372,8939.0
2020-03-17 11:40:00,134.54,135.49,134.24,135.07,10819.0,120.7849,121.6378,120.5156,121.2607,10819.0
2020-03-17 11:45:00,135.34,135.42,134.99,135.02,7237.0,121.5031,121.575,121.1889,121.2158,7237.0
2020-03-17 11:50:00,135.08,136.21,134.99,136.14,10655.0,121.2697,122.2842,121.1889,122.2213,10655.0
2020-03-17 11:55:00,136.18,137.88,135.52,137.42,17461.0,122.2573,123.7834,121.6647,123.3705,17461.0
2020-03-17 12:00:00,137.51,138.94,136.5,138.4,24943.0,123.4513,124.7351,122.5445,124.2503,24943.0
2020-03-17 12:05:00,138.38,141.13,138.38,140.92,12597.0,124.2323,126.7012,124.2323,126.5126,12597.0
2020-03-17 12:10:00,142.13,142.13,140.52,140.76,7592.0,127.5989,127.5989,126.1535,126.369,7592.0
2020-03-17 12:15:00,140.35,140.36,138.94,140.05,14537.0,126.0009,126.0099,124.7351,125.7316,14537.0
2020-03-17 12:20:00,140.05,140.27,138.5,138.69,27429.0,125.7316,125.9291,124.3401,124.5106,27429.0
2020-03-17 12:25:00,138.69,139.01,137.95,138.4,16001.0,124.5106,124.7979,123.8463,124.2503,16001.0
2020-03-17 12:30:00,138.29,139.26,137.83,139.19,17640.0,124.1515,125.0224,123.7386,124.9595,17640.0
2020-03-17 12:35:00,139.16,139.39,138.36,139.28,21221.0,124.9326,125.1391,124.2144,125.0403,21221.0
2020-03-17 12:40:00,139.34,139.47,137.87,138.0,14230.0,125.0942,125.2109,123.7745,123.8912,14230.0
2020-03-17 12:45:00,138.35,139.32,138.3,139.08,18294.0,124.2054,125.0762,124.1605,124.8608,18294.0
2020-03-17 12:50:00,138.95,139.51,138.03,138.87,43427.0,124.7441,125.2468,123.9181,124.6722,43427.0
2020-03-17 12:55:00,139.14,139.99,138.96,139.99,11339.0,124.9146,125.6777,124.753,125.6777,11339.0
2020-03-17 13:00:00,140.0,140.41,139.09,139.13,13807.0,125.6867,126.0548,124.8697,124.9057,13807.0
2020-03-17 13:05:00,139.2,139.63,138.22,138.94,24641.0,124.9685,125.3545,124.0887,124.7351,24641.0
2020-03-17 13:10:00,138.9,139.25,138.19,138.19,24599.0,124.6992,125.0134,124.0618,124.0618,24599.0
2020-03-17 13:15:00,138.05,139.49,137.59,139.44,22031.0,123.9361,125.2288,123.5231,125.184,22031.0
2020-03-17 13:20:00,139.93,139.93,138.87,139.19,12202.0,125.6239,125.6239,124.6722,124.9595,12202.0
2020-03-17 13:25:00,139.31,139.67,138.76,139.41,8738.0,125.0672,125.3904,124.5735,125.157,8738.0
2020-03-17 13:30:00,139.55,140.49,138.87,140.04,14987.0,125.2827,126.1266,124.6722,125.7226,14987.0
2020-03-17 13:35:00,140.04,140.05,138.99,139.46,24823.0,125.7226,125.7316,124.78,125.2019,24823.0
2020-03-17 13:40:00,139.42,139.6,138.9,139.41,17788.0,125.166,125.3276,124.6992,125.157,17788.0
2020-03-17 13:45:00,139.31,139.75,139.04,139.49,22478.0,125.0672,125.4623,124.8249,125.2288,22478.0
2020-03-17 13:50:00,139.38,140.02,139.06,139.45,21081.0,125.1301,125.7047,124.8428,125.1929,21081.0
2020-03-17 13:55:00,139.29,139.59,138.87,138.93,17166.0,125.0493,125.3186,124.6722,124.7261,17166.0
2020-03-17 14:00:00,139.0,139.87,138.54,139.13,13837.0,124.7889,125.57,124.376,124.9057,13837.0
2020-03-17 14:05:00,138.89,139.85,138.84,139.38,18924.0,124.6902,125.552,124.6453,125.1301,18924.0
2020-03-17 14:10:00,139.35,139.73,138.63,138.84,14741.0,125.1032,125.4443,124.4568,124.6453,14741.0
2020-03-17 14:15:00,138.79,139.3,138.21,139.19,11711.0,124.6004,125.0583,124.0797,124.9595,11711.0
2020-03-17 14:20:00,139.28,139.28,136.32,137.27,22870.0,125.0403,125.0403,122.3829,123.2358,22870.0
2020-03-17 14:25:00,137.25,138.55,136.96,138.34,16699.0,123.2179,124.3849,122.9575,124.1964,16699.0
2020-03-17 14:30:00,138.36,138.63,137.73,138.59,24712.0,124.2144,124.4568,123.6488,124.4209,24712.0
2020-03-17 14:35:00,138.41,139.4,137.74,138.45,20457.0,124.2593,125.148,123.6578,124.2952,20457.0
2020-03-17 14:40:00,138.36,138.55,137.2,137.21,33566.0,124.2144,124.3849,123.173,123.1819,33566.0
2020-03-17 14:45:00,137.2,137.32,135.84,136.77,30197.0,123.173,123.2807,121.952,122.7869,30197.0
2020-03-17 14:50:00,136.65,137.02,135.91,136.63,23337.0,122.6792,123.0114,122.0149,122.6612,23337.0
2020-03-17 14:55:00,137.0,137.41,136.36,137.41,27287.0,122.9934,123.3615,122.4188,123.3615,27287.0
2020-03-17 15:00:00,137.25,137.25,135.98,136.52,29879.0,123.2179,123.2179,122.0777,122.5625,29879.0
2020-03-17 15:05:00,136.25,137.69,135.75,137.14,29962.0,122.3201,123.6129,121.8712,123.1191,29962.0
2020-03-17 15:10:00,137.09,137.56,136.32,136.78,25449.0,123.0742,123.4962,122.3829,122.7959,25449.0
2020-03-17 15:15:00,136.99,137.35,136.57,137.08,68217.0,122.9844,123.3076,122.6074,123.0652,68217.0
2020-03-17 15:20:00,137.08,137.08,135.61,135.93,61317.0,123.0652,123.0652,121.7455,122.0328,61317.0
2020-03-17 15:25:00,136.01,136.04,135.23,135.5,29502.0,122.1046,122.1316,121.4044,121.6468,29502.0
2020-03-17 15:30:00,135.57,137.31,135.35,136.61,33112.0,121.7096,123.2717,121.5121,122.6433,33112.0
2020-03-17 15:35:00,136.69,138.09,136.68,137.16,38261.0,122.7151,123.972,122.7061,123.1371,38261.0
2020-03-17 15:40:00,137.18,138.19,136.93,137.49,57086.0,123.155,124.0618,122.9306,123.4333,57086.0
2020-03-17 15:45:00,137.41,138.36,136.84,137.7,59871.0,123.3615,124.2144,122.8498,123.6219,59871.0
2020-03-17 15:50:00,137.9,139.27,136.81,139.08,98713.0,123.8014,125.0313,122.8228,124.8608,98713.0
2020-03-17 15:55:00,139.09,139.72,137.27,139.59,165997.0,124.8697,125.4353,123.2358,125.3186,165997.0
2020-03-18 09:30:00,129.07,132.71,129.07,131.49,60839.0,115.8742,119.142,115.8742,118.0467,60839.0
2020-03-18 09:35:00,131.82,131.88,128.79,129.34,16106.0,118.343,118.3969,115.6228,116.1166,16106.0
2020-03-18 09:40:00,129.34,131.18,128.92,129.93,12851.0,116.1166,117.7684,115.7395,116.6462,12851.0
2020-03-18 09:45:00,129.92,130.01,127.33,127.38,11310.0,116.6373,116.7181,114.3121,114.3569,11310.0
2020-03-18 09:50:00,127.68,129.89,127.41,129.89,23350.0,114.6263,116.6103,114.3839,116.6103,23350.0
2020-03-18 09:55:00,129.44,130.34,128.57,129.82,19505.0,116.2063,117.0143,115.4253,116.5475,19505.0
2020-03-18 10:00:00,129.82,130.89,128.43,130.25,12956.0,116.5475,117.5081,115.2996,116.9335,12956.0
2020-03-18 10:05:00,130.12,131.53,129.74,130.87,27732.0,116.8168,118.0827,116.4757,117.4901,27732.0
2020-03-18 10:10:00,130.87,131.1,129.87,131.1,22371.0,117.4901,117.6966,116.5924,117.6966,22371.0
2020-03-18 10:15:00,131.11,131.6,130.76,130.88,17465.0,117.7056,118.1455,117.3914,117.4991,17465.0
2020-03-18 10:20:00,130.79,131.16,129.11,130.0,24726.0,117.4183,117.7505,115.9101,116.7091,24726.0
2020-03-18 10:25:00,129.82,131.19,129.65,131.19,20571.0,116.5475,117.7774,116.3949,117.7774,20571.0
2020-03-18 10:30:00,131.07,131.27,130.49,130.77,34996.0,117.6697,117.8492,117.149,117.4004,34996.0
2020-03-18 10:35:00,130.4,130.55,129.64,130.54,26553.0,117.0682,117.2029,116.3859,117.1939,26553.0
2020-03-18 10:40:00,130.36,131.61,130.36,131.27,13516.0,117.0323,118.1545,117.0323,117.8492,13516.0
2020-03-18 10:45:00,131.22,131.78,130.16,130.29,20964.0,117.8044,118.3071,116.8527,116.9694,20964.0
2020-03-18 10:50:00,130.27,130.27,128.51,128.86,18458.0,116.9515,116.9515,115.3714,115.6856,18458.0
2020-03-18 10:55:00,128.69,128.86,127.74,127.92,15734.0,115.533,115.6856,114.6801,114.8417,15734.0
2020-03-18 11:00:00,127.77,128.84,127.2,127.47,46762.0,114.7071,115.6677,114.1953,114.4377,46762.0
2020-03-18 11:05:00,127.48,127.97,127.15,127.81,15592.0,114.4467,114.8866,114.1505,114.743,15592.0
2020-03-18 11:10:00,127.65,127.82,126.46,127.0,70942.0,114.5993,114.752,113.531,114.0158,70942.0
2020-03-18 11:15:00,126.48,126.81,125.64,126.04,52489.0,113.549,113.8452,112.7948,113.1539,52489.0
2020-03-18 11:20:00,126.14,126.71,125.46,126.5,19909.0,113.2437,113.7554,112.6332,113.5669,19909.0
2020-03-18 11:25:00,126.65,126.65,125.34,125.34,13964.0,113.7016,113.7016,112.5255,112.5255,13964.0
2020-03-18 11:30:00,125.43,126.66,125.43,125.73,12970.0,112.6063,113.7106,112.6063,112.8756,12970.0
2020-03-18 11:35:00,125.65,126.85,125.65,125.94,14595.0,112.8038,113.8811,112.8038,113.0642,14595.0
2020-03-18 11:40:00,125.91,126.03,125.39,125.68,31655.0,113.0372,113.145,112.5704,112.8307,31655.0
2020-03-18 11:45:00,125.5,126.29,125.0,125.47,36056.0,112.6692,113.3784,112.2203,112.6422,36056.0
2020-03-18 11:50:00,125.23,126.28,125.22,125.87,33965.0,112.4268,113.3694,112.4178,113.0013,33965.0
2020-03-18 11:55:00,126.13,126.21,125.0,125.7,50601.0,113.2347,113.3066,112.2203,112.8487,50601.0
2020-03-18 12:00:00,125.69,126.01,125.08,125.46,14397.0,112.8397,113.127,112.2921,112.6332,14397.0
2020-03-18 12:05:00,125.65,125.74,125.0,125.24,30384.0,112.8038,112.8846,112.2203,112.4357,30384.0
2020-03-18 12:10:00,125.38,125.6,124.0,124.0,28409.0,112.5614,112.7589,111.3225,111.3225,28409.0
2020-03-18 12:15:00,123.62,123.62,122.54,123.57,22289.0,110.9814,110.9814,110.0118,110.9365,22289.0
2020-03-18 12:20:00,123.4,124.09,122.93,124.0,13573.0,110.7839,111.4033,110.3619,111.3225,13573.0
2020-03-18 12:25:00,124.01,124.35,123.52,124.06,16861.0,111.3315,111.6367,110.8916,111.3764,16861.0
2020-03-18 12:30:00,124.02,124.16,122.91,123.86,14965.0,111.3405,111.4662,110.3439,111.1968,14965.0
2020-03-18 12:35:00,123.88,123.92,122.92,123.5,27079.0,111.2148,111.2507,110.3529,110.8736,27079.0
2020-03-18 12:40:00,123.43,124.29,123.27,124.29,16232.0,110.8108,111.5829,110.6671,111.5829,16232.0
2020-03-18 12:45:00,124.69,124.69,123.29,123.69,14686.0,111.942,111.942,110.6851,111.0442,14686.0
2020-03-18 12:50:00,123.65,123.73,123.0,123.71,15660.0,111.0083,111.0801,110.4247,111.0622,15660.0
2020-03-18 12:55:00,123.54,123.75,123.06,123.07,2209.0,110.9095,111.0981,110.4786,110.4876,2209.0
2020-03-18 13:00:00,123.07,123.07,123.07,123.07,0.0,110.4876,110.4876,110.4876,110.4876,0.0
2020-03-18 13:05:00,123.07,123.07,123.07,123.07,0.0,110.4876,110.4876,110.4876,110.4876,0.0
2020-03-18 13:10:00,121.84,123.03,121.84,121.99,24200.0,109.3833,110.4517,109.3833,109.518,24200.0
2020-03-18 13:15:00,121.92,122.14,121.68,122.1,19945.0,109.4552,109.6527,109.2397,109.6168,19945.0
2020-03-18 13:20:00,122.12,122.47,121.91,121.91,13409.0,109.6347,109.9489,109.4462,109.4462,13409.0
2020-03-18 13:25:00,122.12,122.16,121.0,121.44,24210.0,109.6347,109.6706,108.6292,109.0242,24210.0
2020-03-18 13:30:00,121.49,121.73,120.64,120.89,28230.0,109.0691,109.2846,108.306,108.5305,28230.0
2020-03-18 13:35:00,120.79,121.15,119.57,120.04,44933.0,108.4407,108.7639,107.3454,107.7674,44933.0
2020-03-18 13:40:00,120.05,121.49,119.29,120.81,21127.0,107.7763,109.0691,107.094,108.4586,21127.0
2020-03-18 13:45:00,120.93,121.49,120.81,121.38,20718.0,108.5664,109.0691,108.4586,108.9704,20718.0
2020-03-18 13:50:00,121.29,121.86,120.56,121.51,15050.0,108.8896,109.4013,108.2342,109.0871,15050.0
2020-03-18 13:55:00,121.62,121.68,120.2,120.95,24364.0,109.1858,109.2397,107.911,108.5843,24364.0
2020-03-18 14:00:00,121.04,121.42,120.3,121.09,18729.0,108.6651,109.0063,108.0008,108.71,18729.0
2020-03-18 14:05:00,121.2,121.81,121.03,121.46,27938.0,108.8088,109.3564,108.6562,109.0422,27938.0
2020-03-18 14:10:00,121.46,121.73,120.18,120.43,17781.0,109.0422,109.2846,107.8931,108.1175,17781.0
2020-03-18 14:15:00,120.31,122.55,120.31,121.69,32941.0,108.0098,110.0208,108.0098,109.2487,32941.0
2020-03-18 14:20:00,121.69,123.06,121.69,122.22,28964.0,109.2487,110.4786,109.2487,109.7245,28964.0
2020-03-18 14:25:00,121.95,121.98,121.16,121.68,11523.0,109.4821,109.509,108.7729,109.2397,11523.0
2020-03-18 14:30:00,121.72,122.64,121.32,122.34,12961.0,109.2756,110.1016,108.9165,109.8322,12961.0
2020-03-18 14:35:00,122.07,124.91,121.68,124.74,26237.0,109.5898,112.1395,109.2397,111.9869,26237.0
2020-03-18 14:40:00,124.86,125.41,123.64,123.84,19969.0,112.0946,112.5884,110.9993,111.1789,19969.0
2020-03-18 14:45:00,123.84,124.83,123.72,124.79,21496.0,111.1789,112.0677,111.0711,112.0317,21496.0
2020-03-18 14:50:00,124.75,125.13,123.9,125.1,15984.0,111.9958,112.337,111.2327,112.31,15984.0
2020-03-18 14:55:00,125.03,126.16,124.85,126.15,19223.0,112.2472,113.2617,112.0856,113.2527,19223.0
2020-03-18 15:00:00,125.97,127.36,125.79,126.78,37248.0,113.0911,114.339,112.9295,113.8183,37248.0
2020-03-18 15:05:00,126.78,129.18,126.66,128.52,19013.0,113.8183,115.9729,113.7106,115.3804,19013.0
2020-03-18 15:10:00,128.68,130.01,127.88,127.88,29378.0,115.524,116.7181,114.8058,114.8058,29378.0
2020-03-18 15:15:00,127.81,127.83,126.29,127.48,15535.0,114.743,114.7609,113.3784,114.4467,15535.0
2020-03-18 15:20:00,127.28,127.33,125.85,126.07,32613.0,114.2672,114.3121,112.9834,113.1809,32613.0
2020-03-18 15:25:00,126.13,126.53,124.09,124.45,31751.0,113.2347,113.5938,111.4033,111.7265,31751.0
2020-03-18 15:30:00,124.53,126.29,124.42,126.01,29365.0,111.7983,113.3784,111.6996,113.127,29365.0
2020-03-18 15:35:00,125.89,125.98,124.55,124.76,44268.0,113.0193,113.1001,111.8163,112.0048,44268.0
2020-03-18 15:40:00,124.83,127.01,124.83,126.24,53699.0,112.0677,114.0248,112.0677,113.3335,53699.0
2020-03-18 15:45:00,126.08,126.89,125.07,126.89,41925.0,113.1899,113.917,112.2831,113.917,41925.0
2020-03-18 15:50:00,126.87,128.74,126.51,128.16,52372.0,113.8991,115.5779,113.5759,115.0572,52372.0
2020-03-18 15:55:00,128.02,131.17,128.01,130.8,107109.0,114.9315,117.7595,114.9225,117.4273,107109.0
2020-03-19 09:30:00,128.33,130.3,126.65,127.38,67430.0,115.2098,116.9784,113.7016,114.3569,67430.0
2020-03-19 09:35:00,127.64,128.14,126.25,126.26,12913.0,114.5904,115.0392,113.3425,113.3515,12913.0
2020-03-19 09:40:00,126.34,127.37,125.84,127.37,11627.0,113.4233,114.348,112.9744,114.348,11627.0
2020-03-19 09:45:00,127.61,127.84,126.57,127.15,23855.0,114.5634,114.7699,113.6298,114.1505,23855.0
2020-03-19 09:50:00,127.05,128.09,126.83,128.09,12985.0,114.0607,114.9944,113.8632,114.9944,12985.0
2020-03-19 09:55:00,128.02,129.19,127.93,128.06,18053.0,114.9315,115.9819,114.8507,114.9674,18053.0
2020-03-19 10:00:00,128.05,128.64,127.23,128.63,24414.0,114.9584,115.4881,114.2223,115.4791,24414.0
2020-03-19 10:05:00,128.61,130.43,128.6,129.93,19756.0,115.4612,117.0951,115.4522,116.6462,19756.0
2020-03-19 10:10:00,130.0,131.5,129.44,131.27,19614.0,116.7091,118.0557,116.2063,117.8492,19614.0
2020-03-19 10:15:00,131.5,131.75,129.95,130.06,18922.0,118.0557,118.2802,116.6642,116.7629,18922.0
2020-03-19 10:20:00,129.99,131.59,129.99,131.41,18408.0,116.7001,118.1365,116.7001,117.9749,18408.0
2020-03-19 10:25:00,131.64,132.25,131.25,131.93,41117.0,118.1814,118.729,117.8313,118.4418,41117.0
2020-03-19 10:30:00,131.92,131.99,130.89,130.98,3701.0,118.4328,118.4956,117.5081,117.5889,3701.0
2020-03-19 10:35:00,130.98,130.98,128.42,128.42,26093.0,117.5889,117.5889,115.2906,115.2906,26093.0
2020-03-19 10:40:00,128.42,128.47,127.35,128.3,24365.0,115.2906,115.3355,114.33,115.1829,24365.0
2020-03-19 10:45:00,128.49,128.91,128.08,128.25,9756.0,115.3535,115.7305,114.9854,115.138,9756.0
2020-03-19 10:50:00,127.75,128.98,127.75,128.98,10586.0,114.6891,115.7934,114.6891,115.7934,10586.0
2020-03-19 10:55:00,128.8,129.79,128.8,129.51,9131.0,115.6318,116.5206,115.6318,116.2692,9131.0
2020-03-19 11:00:00,129.21,129.6,128.26,128.64,8588.0,115.9998,116.35,115.147,115.4881,8588.0
2020-03-19 11:05:00,128.72,129.65,128.32,129.61,7325.0,115.5599,116.3949,115.2008,116.359,7325.0
2020-03-19 11:10:00,129.55,130.91,128.72,130.68,14874.0,116.3051,117.526,115.5599,117.3196,14874.0
2020-03-19 11:15:00,130.82,131.41,130.5,131.03,18325.0,117.4452,117.9749,117.158,117.6338,18325.0
2020-03-19 11:20:00,131.22,132.16,131.0,131.53,21352.0,117.8044,118.6482,117.6068,118.0827,21352.0
2020-03-19 11:25:00,131.74,133.85,131.49,133.85,16439.0,118.2712,120.1655,118.0467,120.1655,16439.0
2020-03-19 11:30:00,133.95,133.95,132.74,133.62,16193.0,120.2552,120.2552,119.169,119.959,16193.0
2020-03-19 11:35:00,133.52,135.73,132.94,135.34,18756.0,119.8692,121.8533,119.3485,121.5031,18756.0
2020-03-19 11:40:00,135.34,139.31,134.61,138.54,30685.0,121.5031,125.0672,120.8478,124.376,30685.0
2020-03-19 11:45:00,138.54,139.27,137.34,138.72,59320.0,124.376,125.0313,123.2987,124.5376,59320.0
2020-03-19 11:50:00,138.67,138.67,135.18,135.63,18731.0,124.4927,124.4927,121.3595,121.7635,18731.0
2020-03-19 11:55:00,135.98,135.99,134.25,134.68,16178.0,122.0777,122.0867,120.5246,120.9106,16178.0
2020-03-19 12:00:00,134.68,134.68,133.52,133.52,46358.0,120.9106,120.9106,119.8692,119.8692,46358.0
2020-03-19 12:05:00,132.95,134.67,132.95,134.48,23344.0,119.3575,120.9016,119.3575,120.7311,23344.0
2020-03-19 12:10:00,134.42,134.46,133.46,134.16,12113.0,120.6772,120.7131,119.8153,120.4438,12113.0
2020-03-19 12:15:00,134.2,134.62,132.9,133.9,15282.0,120.4797,120.8567,119.3126,120.2104,15282.0
2020-03-19 12:20:00,133.66,134.7,133.53,133.9,25669.0,119.9949,120.9286,119.8782,120.2104,25669.0
2020-03-19 12:25:00,133.54,134.06,133.54,134.06,9497.0,119.8872,120.354,119.8872,120.354,9497.0
2020-03-19 12:30:00,134.05,134.07,132.44,132.67,6508.0,120.345,120.363,118.8996,119.1061,6508.0
2020-03-19 12:35:00,132.72,132.79,131.95,132.04,7911.0,119.151,119.2138,118.4597,118.5405,7911.0
2020-03-19 12:40:00,131.95,132.91,131.95,132.61,7262.0,118.4597,119.3216,118.4597,119.0522,7262.0
2020-03-19 12:45:00,132.25,132.64,132.16,132.16,9260.0,118.729,119.0792,118.6482,118.6482,9260.0
2020-03-19 12:50:00,132.04,132.99,132.04,132.66,10072.0,118.5405,119.3934,118.5405,119.0971,10072.0
2020-03-19 12:55:00,132.81,133.36,131.93,131.96,13173.0,119.2318,119.7256,118.4418,118.4687,13173.0
2020-03-19 13:00:00,132.17,132.3,131.13,131.52,7000.0,118.6572,118.7739,117.7236,118.0737,7000.0
2020-03-19 13:05:00,131.67,132.32,131.44,131.72,5182.0,118.2083,118.7919,118.0019,118.2532,5182.0
2020-03-19 13:10:00,132.01,132.45,132.0,132.0,5325.0,118.5136,118.9086,118.5046,118.5046,5325.0
2020-03-19 13:15:00,131.87,132.1,131.46,132.09,7892.0,118.3879,118.5944,118.0198,118.5854,7892.0
2020-03-19 13:20:00,132.04,132.34,131.39,132.02,8936.0,118.5405,118.8098,117.957,118.5226,8936.0
2020-03-19 13:25:00,131.96,132.33,131.48,132.23,13427.0,118.4687,118.8009,118.0378,118.7111,13427.0
2020-03-19 13:30:00,131.83,132.49,131.82,132.31,6008.0,118.352,118.9445,118.343,118.7829,6008.0
2020-03-19 13:35:00,132.46,132.46,131.92,132.01,5007.0,118.9176,118.9176,118.4328,118.5136,5007.0
2020-03-19 13:40:00,132.01,132.33,131.77,132.17,7288.0,118.5136,118.8009,118.2981,118.6572,7288.0
2020-03-19 13:45:00,132.39,132.87,132.1,132.74,6437.0,118.8547,119.2857,118.5944,119.169,6437.0
2020-03-19 13:50:00,132.86,134.53,132.86,134.42,7489.0,119.2767,120.7759,119.2767,120.6772,7489.0
2020-03-19 13:55:00,134.58,135.29,133.57,134.0,5109.0,120.8208,121.4582,119.9141,120.3001,5109.0
2020-03-19 14:00:00,134.4,134.58,132.57,133.56,4935.0,120.6592,120.8208,119.0163,119.9051,4935.0
2020-03-19 14:05:00,133.63,133.92,132.3,132.39,4407.0,119.968,120.2283,118.7739,118.8547,4407.0
2020-03-19 14:10:00,132.24,133.2,132.24,132.87,7094.0,118.7201,119.5819,118.7201,119.2857,7094.0
2020-03-19 14:15:00,133.24,133.85,132.92,133.62,6110.0,119.6178,120.1655,119.3305,119.959,6110.0
2020-03-19 14:20:00,133.74,133.77,133.04,133.64,5082.0,120.0667,120.0936,119.4383,119.9769,5082.0
2020-03-19 14:25:00,133.9,135.33,133.42,133.46,6669.0,120.2104,121.4942,119.7794,119.8153,6669.0
2020-03-19 14:30:00,133.3,134.47,133.3,133.57,4166.0,119.6717,120.7221,119.6717,119.9141,4166.0
2020-03-19 14:35:00,133.57,134.44,133.54,133.7,5651.0,119.9141,120.6951,119.8872,120.0308,5651.0
2020-03-19 14:40:00,134.02,135.27,134.02,135.13,7733.0,120.3181,121.4403,120.3181,121.3146,7733.0
2020-03-19 14:45:00,135.13,135.15,133.87,134.52,5438.0,121.3146,121.3326,120.1834,120.767,5438.0
2020-03-19 14:50:00,134.67,134.71,133.95,134.01,21022.0,120.9016,120.9375,120.2552,120.3091,21022.0
2020-03-19 14:55:00,134.12,135.01,134.03,134.21,9109.0,120.4079,121.2069,120.3271,120.4887,9109.0
2020-03-19 15:00:00,134.09,134.3,133.12,134.28,11659.0,120.3809,120.5695,119.5101,120.5515,11659.0
2020-03-19 15:05:00,134.16,134.16,132.55,132.55,9757.0,120.4438,120.4438,118.9984,118.9984,9757.0
2020-03-19 15:10:00,132.65,133.7,132.18,133.44,21308.0,119.0882,120.0308,118.6662,119.7974,21308.0
2020-03-19 15:15:00,133.29,134.14,132.77,133.23,7655.0,119.6627,120.4258,119.1959,119.6089,7655.0
2020-03-19 15:20:00,133.24,133.89,132.61,133.89,20954.0,119.6178,120.2014,119.0522,120.2014,20954.0
2020-03-19 15:25:00,134.09,134.9,134.09,134.65,20789.0,120.3809,121.1081,120.3809,120.8837,20789.0
2020-03-19 15:30:00,134.69,135.35,134.05,134.55,21113.0,120.9196,121.5121,120.345,120.7939,21113.0
2020-03-19 15:35:00,134.63,134.69,133.59,134.05,23022.0,120.8657,120.9196,119.932,120.345,23022.0
2020-03-19 15:40:00,133.97,135.66,133.85,135.07,21991.0,120.2732,121.7904,120.1655,121.2607,21991.0
2020-03-19 15:45:00,135.21,136.28,134.53,135.97,36608.0,121.3864,122.347,120.7759,122.0687,36608.0
2020-03-19 15:50:00,136.18,136.63,134.63,135.72,78514.0,122.2573,122.6612,120.8657,121.8443,78514.0
2020-03-19 15:55:00,135.82,136.5,135.3,136.33,98454.0,121.9341,122.5445,121.4672,122.3919,98454.0
2020-03-20 09:30:00,138.77,138.77,135.23,135.44,194463.0,124.5825,124.5825,121.4044,121.5929,194463.0
2020-03-20 09:35:00,135.48,137.08,132.0,132.38,19826.0,121.6288,123.0652,118.5046,118.8458,19826.0
2020-03-20 09:40:00,131.9,132.33,130.69,130.69,25317.0,118.4148,118.8009,117.3285,117.3285,25317.0
2020-03-20 09:45:00,131.08,131.08,129.07,130.22,17767.0,117.6787,117.6787,115.8742,116.9066,17767.0
2020-03-20 09:50:00,131.2,132.85,130.52,132.06,19443.0,117.7864,119.2677,117.1759,118.5585,19443.0
2020-03-20 09:55:00,132.02,132.58,130.79,131.16,19619.0,118.5226,119.0253,117.4183,117.7505,19619.0
2020-03-20 10:00:00,131.22,133.24,131.22,133.21,15990.0,117.8044,119.6178,117.8044,119.5909,15990.0
2020-03-20 10:05:00,132.85,133.15,131.77,132.7,17681.0,119.2677,119.537,118.2981,119.133,17681.0
2020-03-20 10:10:00,132.68,133.51,132.2,132.69,12576.0,119.1151,119.8602,118.6842,119.1241,12576.0
2020-03-20 10:15:00,132.86,133.36,131.98,131.99,25218.0,119.2767,119.7256,118.4867,118.4956,25218.0
2020-03-20 10:20:00,131.92,132.75,131.32,132.37,15964.0,118.4328,119.1779,117.8941,118.8368,15964.0
2020-03-20 10:25:00,132.54,132.92,131.84,132.06,7483.0,118.9894,119.3305,118.361,118.5585,7483.0
2020-03-20 10:30:00,132.08,133.54,132.07,133.08,12726.0,118.5764,119.8872,118.5674,119.4742,12726.0
2020-03-20 10:35:00,132.98,133.02,131.94,132.85,20544.0,119.3844,119.4203,118.4507,119.2677,20544.0
2020-03-20 10:40:00,132.84,133.78,131.94,132.23,11972.0,119.2587,120.1026,118.4507,118.7111,11972.0
2020-03-20 10:45:00,131.97,133.15,131.56,132.77,19301.0,118.4777,119.537,118.1096,119.1959,19301.0
2020-03-20 10:50:00,132.94,134.09,132.55,134.09,20984.0,119.3485,120.3809,118.9984,120.3809,20984.0
2020-03-20 10:55:00,133.88,134.94,133.85,134.69,19795.0,120.1924,121.144,120.1655,120.9196,19795.0
2020-03-20 11:00:00,134.9,134.9,132.69,132.69,24905.0,121.1081,121.1081,119.1241,119.1241,24905.0
2020-03-20 11:05:00,132.99,133.79,132.64,133.36,35873.0,119.3934,120.1116,119.0792,119.7256,35873.0
2020-03-20 11:10:00,133.35,134.87,132.42,132.84,21240.0,119.7166,121.0812,118.8817,119.2587,21240.0
2020-03-20 11:15:00,132.57,133.39,132.23,132.52,25212.0,119.0163,119.7525,118.7111,118.9714,25212.0
2020-03-20 11:20:00,132.67,133.01,130.0,130.0,22923.0,119.1061,119.4113,116.7091,116.7091,22923.0
2020-03-20 11:25:00,129.91,131.3,129.2,131.03,20403.0,116.6283,117.8762,115.9909,117.6338,20403.0
2020-03-20 11:30:00,131.0,132.02,130.34,131.13,15635.0,117.6068,118.5226,117.0143,117.7236,15635.0
2020-03-20 11:35:00,131.13,132.12,130.73,131.42,14251.0,117.7236,118.6123,117.3644,117.9839,14251.0
2020-03-20 11:40:00,131.32,131.62,130.85,130.85,14899.0,117.8941,118.1635,117.4722,117.4722,14899.0
2020-03-20 11:45:00,130.8,131.25,130.22,131.08,19301.0,117.4273,117.8313,116.9066,117.6787,19301.0
2020-03-20 11:50:00,131.27,131.82,130.5,131.3,15363.0,117.8492,118.343,117.158,117.8762,15363.0
2020-03-20 11:55:00,131.27,131.63,130.5,130.72,7041.0,117.8492,118.1724,117.158,117.3555,7041.0
2020-03-20 12:00:00,130.52,131.28,130.05,130.05,7939.0,117.1759,117.8582,116.754,116.754,7939.0
2020-03-20 12:05:00,130.58,130.7,129.11,129.12,8950.0,117.2298,117.3375,115.9101,115.9191,8950.0
2020-03-20 12:10:00,129.32,131.22,129.29,130.36,18197.0,116.0986,117.8044,116.0717,117.0323,18197.0
2020-03-20 12:15:00,130.51,130.67,129.36,129.38,11737.0,117.1669,117.3106,116.1345,116.1525,11737.0
2020-03-20 12:20:00,129.38,129.75,128.17,129.04,18581.0,116.1525,116.4846,115.0662,115.8472,18581.0
2020-03-20 12:25:00,129.1,129.49,128.18,128.66,27545.0,115.9011,116.2512,115.0752,115.5061,27545.0
2020-03-20 12:30:00,128.72,129.42,128.22,129.42,21222.0,115.5599,116.1884,115.1111,116.1884,21222.0
2020-03-20 12:35:00,129.41,129.41,128.55,128.77,16444.0,116.1794,116.1794,115.4073,115.6048,16444.0
2020-03-20 12:40:00,128.84,128.91,128.03,128.14,13405.0,115.6677,115.7305,114.9405,115.0392,13405.0
2020-03-20 12:45:00,128.16,129.45,128.15,129.3,12500.0,115.0572,116.2153,115.0482,116.0806,12500.0
2020-03-20 12:50:00,129.1,129.89,129.1,129.83,12093.0,115.9011,116.6103,115.9011,116.5565,12093.0
2020-03-20 12:55:00,129.73,130.46,129.34,130.26,16397.0,116.4667,117.1221,116.1166,116.9425,16397.0
2020-03-20 13:00:00,130.25,131.42,129.9,130.64,15326.0,116.9335,117.9839,116.6193,117.2836,15326.0
2020-03-20 13:05:00,130.6,131.04,130.26,130.96,10691.0,117.2477,117.6428,116.9425,117.5709,10691.0
2020-03-20 13:10:00,131.1,131.58,130.09,130.09,11173.0,117.6966,118.1275,116.7899,116.7899,11173.0
2020-03-20 13:15:00,130.25,131.34,130.14,131.19,17340.0,116.9335,117.9121,116.8348,117.7774,17340.0
2020-03-20 13:20:00,131.0,131.05,130.2,130.21,17290.0,117.6068,117.6517,116.8886,116.8976,17290.0
2020-03-20 13:25:00,130.09,130.8,129.6,130.48,10869.0,116.7899,117.4273,116.35,117.14,10869.0
2020-03-20 13:30:00,130.8,131.36,130.17,130.34,6490.0,117.4273,117.93,116.8617,117.0143,6490.0
2020-03-20 13:35:00,130.53,130.79,129.86,130.77,16330.0,117.1849,117.4183,116.5834,117.4004,16330.0
2020-03-20 13:40:00,130.51,131.02,130.16,130.44,11293.0,117.1669,117.6248,116.8527,117.1041,11293.0
2020-03-20 13:45:00,130.44,131.05,130.17,130.17,6292.0,117.1041,117.6517,116.8617,116.8617,6292.0
2020-03-20 13:50:00,129.98,130.99,129.98,130.93,13564.0,116.6911,117.5979,116.6911,117.544,13564.0
2020-03-20 13:55:00,130.75,131.23,130.57,130.89,10586.0,117.3824,117.8133,117.2208,117.5081,10586.0
2020-03-20 14:00:00,130.92,131.49,130.82,130.87,8512.0,117.535,118.0467,117.4452,117.4901,8512.0
2020-03-20 14:05:00,130.65,131.6,130.62,130.77,10921.0,117.2926,118.1455,117.2657,117.4004,10921.0
2020-03-20 14:10:00,130.83,130.83,129.98,130.16,9040.0,117.4542,117.4542,116.6911,116.8527,9040.0
2020-03-20 14:15:00,129.87,130.04,129.12,129.61,7947.0,116.5924,116.745,115.9191,116.359,7947.0
2020-03-20 14:20:00,129.72,129.92,128.5,128.5,15655.0,116.4577,116.6373,115.3624,115.3624,15655.0
2020-03-20 14:25:00,128.63,128.86,128.1,128.63,11218.0,115.4791,115.6856,115.0033,115.4791,11218.0
2020-03-20 14:30:00,128.62,129.04,127.89,128.25,20660.0,115.4702,115.8472,114.8148,115.138,20660.0
2020-03-20 14:35:00,128.31,128.79,127.62,127.92,14107.0,115.1919,115.6228,114.5724,114.8417,14107.0
2020-03-20 14:40:00,128.05,128.49,127.61,128.49,27204.0,114.9584,115.3535,114.5634,115.3535,27204.0
2020-03-20 14:45:00,128.51,129.24,128.48,129.24,21872.0,115.3714,116.0268,115.3445,116.0268,21872.0
2020-03-20 14:50:00,128.99,129.25,127.8,127.92,20191.0,115.8023,116.0358,114.734,114.8417,20191.0
2020-03-20 14:55:00,127.92,128.21,126.15,127.25,22811.0,114.8417,115.1021,113.2527,114.2402,22811.0
2020-03-20 15:00:00,127.29,127.94,126.34,126.34,15120.0,114.2761,114.8597,113.4233,113.4233,15120.0
2020-03-20 15:05:00,126.37,127.32,126.2,126.2,14335.0,113.4502,114.3031,113.2976,113.2976,14335.0
2020-03-20 15:10:00,126.27,126.67,125.71,125.92,32319.0,113.3604,113.7195,112.8577,113.0462,32319.0
2020-03-20 15:15:00,126.22,127.05,125.9,126.39,36602.0,113.3155,114.0607,113.0283,113.4682,36602.0
2020-03-20 15:20:00,126.4,127.35,126.36,126.98,23728.0,113.4771,114.33,113.4412,113.9978,23728.0
2020-03-20 15:25:00,126.98,128.92,126.81,128.6,13459.0,113.9978,115.7395,113.8452,115.4522,13459.0
2020-03-20 15:30:00,128.87,129.31,127.77,128.31,20915.0,115.6946,116.0896,114.7071,115.1919,20915.0
2020-03-20 15:35:00,128.39,128.47,126.27,126.45,23305.0,115.2637,115.3355,113.3604,113.522,23305.0
2020-03-20 15:40:00,126.37,126.96,125.6,125.69,31113.0,113.4502,113.9799,112.7589,112.8397,31113.0
2020-03-20 15:45:00,125.53,126.02,124.71,124.82,56837.0,112.6961,113.136,111.9599,112.0587,56837.0
2020-03-20 15:50:00,124.64,124.65,123.51,124.3,100137.0,111.8971,111.9061,110.8826,111.5918,100137.0
2020-03-20 15:55:00,124.13,124.68,123.51,123.6,138436.0,111.4392,111.933,110.8826,110.9634,138436.0
2020-03-23 09:30:00,122.38,122.38,117.59,120.75,91856.0,109.8681,109.8681,105.5679,108.4048,91856.0
2020-03-23 09:35:00,120.69,120.69,116.67,117.05,36241.0,108.3509,108.3509,104.7419,105.0831,36241.0
2020-03-23 09:40:00,117.94,119.69,117.51,118.8,30445.0,105.8821,107.4532,105.496,106.6541,30445.0
2020-03-23 09:45:00,118.8,118.97,117.68,118.9,31540.0,106.6541,106.8068,105.6487,106.7439,31540.0
2020-03-23 09:50:00,118.76,121.41,118.51,119.9,34060.0,106.6182,108.9973,106.3938,107.6417,34060.0
2020-03-23 09:55:00,120.25,121.77,120.22,121.77,52272.0,107.9559,109.3205,107.929,109.3205,52272.0
2020-03-23 10:00:00,121.8,122.33,120.03,120.03,22998.0,109.3474,109.8232,107.7584,107.7584,22998.0
2020-03-23 10:05:00,120.09,121.43,120.08,120.84,22797.0,107.8123,109.0153,107.8033,108.4856,22797.0
2020-03-23 10:10:00,120.86,123.44,120.85,123.44,46619.0,108.5035,110.8198,108.4946,110.8198,46619.0
2020-03-23 10:15:00,123.84,123.84,121.23,121.27,20536.0,111.1789,111.1789,108.8357,108.8716,20536.0
2020-03-23 10:20:00,120.91,121.14,120.08,121.11,42220.0,108.5484,108.7549,107.8033,108.728,42220.0
2020-03-23 10:25:00,121.17,121.76,120.64,121.46,43605.0,108.7818,109.3115,108.306,109.0422,43605.0
2020-03-23 10:30:00,121.45,121.45,119.64,120.14,17734.0,109.0332,109.0332,107.4083,107.8571,17734.0
2020-03-23 10:35:00,120.14,120.33,118.88,119.33,27479.0,107.8571,108.0277,106.726,107.13,27479.0
2020-03-23 10:40:00,119.52,120.43,118.42,120.1,43667.0,107.3005,108.1175,106.313,107.8212,43667.0
2020-03-23 10:45:00,120.12,120.47,118.71,119.02,53951.0,107.8392,108.1534,106.5733,106.8517,53951.0
2020-03-23 10:50:00,118.98,119.48,118.18,118.46,17513.0,106.8157,107.2646,106.0975,106.3489,17513.0
2020-03-23 10:55:00,118.43,118.55,117.76,118.14,37513.0,106.322,106.4297,105.7205,106.0616,37513.0
2020-03-23 11:00:00,118.06,119.31,117.66,119.31,49092.0,105.9898,107.112,105.6307,107.112,49092.0
2020-03-23 11:05:00,119.29,119.29,118.08,118.86,22262.0,107.094,107.094,106.0078,106.708,22262.0
2020-03-23 11:10:00,119.01,119.33,118.01,118.85,29489.0,106.8427,107.13,105.9449,106.699,29489.0
2020-03-23 11:15:00,119.15,119.15,118.16,118.73,25987.0,106.9684,106.9684,106.0796,106.5913,25987.0
2020-03-23 11:20:00,118.73,119.0,118.16,118.59,21272.0,106.5913,106.8337,106.0796,106.4656,21272.0
2020-03-23 11:25:00,118.58,119.18,118.31,119.09,38420.0,106.4566,106.9953,106.2142,106.9145,38420.0
2020-03-23 11:30:00,119.11,119.73,118.84,119.07,53489.0,106.9325,107.4891,106.6901,106.8965,53489.0
2020-03-23 11:35:00,119.19,120.09,118.92,119.24,31772.0,107.0043,107.8123,106.7619,107.0492,31772.0
2020-03-23 11:40:00,119.31,119.65,118.26,118.37,27601.0,107.112,107.4172,106.1694,106.2681,27601.0
2020-03-23 11:45:00,118.39,118.58,116.77,116.92,22237.0,106.2861,106.4566,104.8317,104.9664,22237.0
2020-03-23 11:50:00,116.9,117.03,114.94,114.94,55200.0,104.9484,105.0651,103.1888,103.1888,55200.0
2020-03-23 11:55:00,114.99,115.38,114.32,115.13,43677.0,103.2337,103.5838,102.6322,103.3594,43677.0
2020-03-23 12:00:00,115.32,116.04,114.77,115.14,55022.0,103.5299,104.1763,103.0362,103.3683,55022.0
2020-03-23 12:05:00,115.18,115.24,113.52,113.52,53678.0,103.4042,103.4581,101.914,101.914,53678.0
2020-03-23 12:10:00,113.54,114.97,112.62,114.95,53473.0,101.9319,103.2157,101.106,103.1978,53473.0
2020-03-23 12:15:00,114.9,116.68,114.9,115.97,17273.0,103.1529,104.7509,103.1529,104.1135,17273.0
2020-03-23 12:20:00,115.97,117.03,115.77,116.99,20281.0,104.1135,105.0651,103.9339,105.0292,20281.0
2020-03-23 12:25:00,116.84,116.85,115.96,116.57,24175.0,104.8945,104.9035,104.1045,104.6521,24175.0
2020-03-23 12:30:00,116.47,116.49,115.05,115.97,16986.0,104.5624,104.5803,103.2875,104.1135,16986.0
2020-03-23 12:35:00,116.04,116.52,115.56,115.7,13633.0,104.1763,104.6072,103.7454,103.8711,13633.0
2020-03-23 12:40:00,115.96,117.03,115.84,116.76,19004.0,104.1045,105.0651,103.9968,104.8227,19004.0
2020-03-23 12:45:00,116.87,118.33,116.45,118.18,15858.0,104.9215,106.2322,104.5444,106.0975,15858.0
2020-03-23 12:50:00,117.95,118.58,117.53,117.98,35616.0,105.891,106.4566,105.514,105.918,35616.0
2020-03-23 12:55:00,118.17,119.72,118.17,119.09,10239.0,106.0886,107.4801,106.0886,106.9145,10239.0
2020-03-23 13:00:00,119.18,119.32,118.36,118.65,34379.0,106.9953,107.121,106.2591,106.5195,34379.0
2020-03-23 13:05:00,118.53,119.47,118.36,119.14,19969.0,106.4117,107.2556,106.2591,106.9594,19969.0
2020-03-23 13:10:00,119.37,120.94,119.02,120.8,20151.0,107.1659,108.5754,106.8517,108.4497,20151.0
2020-03-23 13:15:00,120.82,120.82,119.86,120.34,20918.0,108.4676,108.4676,107.6058,108.0367,20918.0
2020-03-23 13:20:00,120.3,120.51,119.35,119.65,20044.0,108.0008,108.1893,107.1479,107.4172,20044.0
2020-03-23 13:25:00,119.72,120.31,119.09,119.09,38416.0,107.4801,108.0098,106.9145,106.9145,38416.0
2020-03-23 13:30:00,119.32,119.49,118.56,119.0,26657.0,107.121,107.2736,106.4387,106.8337,26657.0
2020-03-23 13:35:00,118.98,119.52,118.5,119.36,21342.0,106.8157,107.3005,106.3848,107.1569,21342.0
2020-03-23 13:40:00,119.35,120.2,118.42,118.68,12783.0,107.1479,107.911,106.313,106.5464,12783.0
2020-03-23 13:45:00,118.89,121.34,118.77,121.2,14830.0,106.7349,108.9345,106.6272,108.8088,14830.0
2020-03-23 13:50:00,121.32,121.46,119.75,120.34,14798.0,108.9165,109.0422,107.507,108.0367,14798.0
2020-03-23 13:55:00,119.93,120.01,118.73,119.26,21509.0,107.6686,107.7404,106.5913,107.0671,21509.0
2020-03-23 14:00:00,119.32,119.53,118.66,119.46,32110.0,107.121,107.3095,106.5285,107.2467,32110.0
2020-03-23 14:05:00,119.53,120.32,118.75,118.95,19996.0,107.3095,108.0187,106.6093,106.7888,19996.0
2020-03-23 14:10:00,118.81,120.24,118.8,119.94,21514.0,106.6631,107.9469,106.6541,107.6776,21514.0
2020-03-23 14:15:00,120.15,120.15,119.45,119.46,30419.0,107.8661,107.8661,107.2377,107.2467,30419.0
2020-03-23 14:20:00,119.71,120.31,119.39,119.71,31723.0,107.4711,108.0098,107.1838,107.4711,31723.0
2020-03-23 14:25:00,119.8,122.11,119.59,121.03,41733.0,107.5519,109.6257,107.3634,108.6562,41733.0
2020-03-23 14:30:00,121.23,121.33,119.51,119.81,23064.0,108.8357,108.9255,107.2916,107.5609,23064.0
2020-03-23 14:35:00,120.14,120.14,118.92,119.45,18374.0,107.8571,107.8571,106.7619,107.2377,18374.0
2020-03-23 14:40:00,119.43,120.0,119.23,119.9,14714.0,107.2197,107.7315,107.0402,107.6417,14714.0
2020-03-23 14:45:00,119.81,120.79,118.89,120.56,14187.0,107.5609,108.4407,106.7349,108.2342,14187.0
2020-03-23 14:50:00,120.75,120.75,118.81,119.23,18573.0,108.4048,108.4048,106.6631,107.0402,18573.0
2020-03-23 14:55:00,118.95,119.58,118.79,119.0,19124.0,106.7888,107.3544,106.6452,106.8337,19124.0
2020-03-23 15:00:00,119.21,119.77,118.72,119.24,26045.0,107.0222,107.525,106.5823,107.0492,26045.0
2020-03-23 15:05:00,119.6,119.6,118.44,118.64,15420.0,107.3724,107.3724,106.331,106.5105,15420.0
2020-03-23 15:10:00,118.48,118.76,117.65,118.5,18629.0,106.3669,106.6182,105.6217,106.3848,18629.0
2020-03-23 15:15:00,118.53,118.77,117.98,118.77,25191.0,106.4117,106.6272,105.918,106.6272,25191.0
2020-03-23 15:20:00,118.49,118.73,118.31,118.52,45624.0,106.3758,106.5913,106.2142,106.4028,45624.0
2020-03-23 15:25:00,118.37,119.39,118.28,118.28,31060.0,106.2681,107.1838,106.1873,106.1873,31060.0
2020-03-23 15:30:00,118.49,118.75,117.25,117.49,25201.0,106.3758,106.6093,105.2626,105.4781,25201.0
2020-03-23 15:35:00,117.38,118.33,116.99,117.19,34830.0,105.3793,106.2322,105.0292,105.2087,34830.0
2020-03-23 15:40:00,117.36,118.2,116.91,118.0,31522.0,105.3614,106.1155,104.9574,105.9359,31522.0
2020-03-23 15:45:00,118.02,118.91,117.42,117.42,41332.0,105.9539,106.7529,105.4152,105.4152,41332.0
2020-03-23 15:50:00,117.48,120.2,117.48,119.99,83538.0,105.4691,107.911,105.4691,107.7225,83538.0
2020-03-23 15:55:00,120.22,121.61,118.56,118.92,165278.0,107.929,109.1769,106.4387,106.7619,165278.0
2020-03-24 09:30:00,127.02,131.09,125.81,130.17,69836.0,114.0338,117.6876,112.9475,116.8617,69836.0
2020-03-24 09:35:00,130.0,131.65,129.37,129.93,56009.0,116.7091,118.1904,116.1435,116.6462,56009.0
2020-03-24 09:40:00,130.03,130.8,128.92,129.31,34851.0,116.736,117.4273,115.7395,116.0896,34851.0
2020-03-24 09:45:00,129.31,129.74,128.37,128.66,22726.0,116.0896,116.4757,115.2457,115.5061,22726.0
2020-03-24 09:50:00,128.83,129.63,128.6,129.14,18452.0,115.6587,116.3769,115.4522,115.937,18452.0
2020-03-24 09:55:00,129.37,129.37,128.47,128.71,25780.0,116.1435,116.1435,115.3355,115.551,25780.0
2020-03-24 10:00:00,128.68,129.03,127.9,128.3,39700.0,115.524,115.8383,114.8238,115.1829,39700.0
2020-03-24 10:05:00,128.37,129.49,128.16,128.61,25319.0,115.2457,116.2512,115.0572,115.4612,25319.0
2020-03-24 10:10:00,128.56,129.43,128.03,129.41,27219.0,115.4163,116.1974,114.9405,116.1794,27219.0
2020-03-24 10:15:00,129.43,130.47,128.89,130.38,27908.0,116.1974,117.131,115.7126,117.0502,27908.0
2020-03-24 10:20:00,130.17,130.64,129.71,130.19,19375.0,116.8617,117.2836,116.4487,116.8797,19375.0
2020-03-24 10:25:00,130.33,131.53,130.13,131.19,46570.0,117.0053,118.0827,116.8258,117.7774,46570.0
2020-03-24 10:30:00,131.17,131.55,130.77,131.41,21200.0,117.7595,118.1006,117.4004,117.9749,21200.0
2020-03-24 10:35:00,131.42,132.99,131.32,132.99,14636.0,117.9839,119.3934,117.8941,119.3934,14636.0
2020-03-24 10:40:00,132.74,133.05,131.78,132.36,19554.0,119.169,119.4473,118.3071,118.8278,19554.0
2020-03-24 10:45:00,132.31,132.73,131.78,132.03,24413.0,118.7829,119.16,118.3071,118.5315,24413.0
2020-03-24 10:50:00,131.99,132.33,131.11,131.88,30302.0,118.4956,118.8009,117.7056,118.3969,30302.0
2020-03-24 10:55:00,131.88,132.43,131.59,131.95,29476.0,118.3969,118.8906,118.1365,118.4597,29476.0
2020-03-24 11:00:00,132.05,132.75,131.8,131.96,11265.0,118.5495,119.1779,118.3251,118.4687,11265.0
2020-03-24 11:05:00,131.81,132.64,131.76,132.23,13785.0,118.334,119.0792,118.2891,118.7111,13785.0
2020-03-24 11:10:00,131.99,132.8,131.78,131.8,14273.0,118.4956,119.2228,118.3071,118.3251,14273.0
2020-03-24 11:15:00,131.69,132.69,131.54,132.1,16297.0,118.2263,119.1241,118.0916,118.5944,16297.0
2020-03-24 11:20:00,132.09,132.33,131.85,132.2,16713.0,118.5854,118.8009,118.3699,118.6842,16713.0
2020-03-24 11:25:00,132.28,133.61,132.28,133.61,11997.0,118.756,119.95,118.756,119.95,11997.0
2020-03-24 11:30:00,133.75,134.1,133.49,133.84,42708.0,120.0757,120.3899,119.8423,120.1565,42708.0
2020-03-24 11:35:00,133.94,134.65,133.81,134.47,17963.0,120.2463,120.8837,120.1296,120.7221,17963.0
2020-03-24 11:40:00,134.47,135.33,134.47,135.13,20818.0,120.7221,121.4942,120.7221,121.3146,20818.0
2020-03-24 11:45:00,135.14,135.36,134.78,135.05,16157.0,121.3236,121.5211,121.0004,121.2428,16157.0
2020-03-24 11:50:00,135.11,135.55,134.41,135.3,18274.0,121.2966,121.6917,120.6682,121.4672,18274.0
2020-03-24 11:55:00,135.5,136.41,135.5,135.97,20405.0,121.6468,122.4637,121.6468,122.0687,20405.0
2020-03-24 12:00:00,135.97,136.44,135.8,136.18,14365.0,122.0687,122.4907,121.9161,122.2573,14365.0
2020-03-24 12:05:00,136.14,136.74,135.9,136.71,19163.0,122.2213,122.76,122.0059,122.7331,19163.0
2020-03-24 12:10:00,136.31,136.5,135.59,135.72,16105.0,122.374,122.5445,121.7276,121.8443,16105.0
2020-03-24 12:15:00,135.89,136.76,135.73,136.65,11077.0,121.9969,122.778,121.8533,122.6792,11077.0
2020-03-24 12:20:00,136.57,136.88,136.0,136.23,20577.0,122.6074,122.8857,122.0957,122.3021,20577.0
2020-03-24 12:25:00,136.22,136.88,135.81,136.14,36873.0,122.2932,122.8857,121.9251,122.2213,36873.0
2020-03-24 12:30:00,136.14,136.19,134.82,135.39,16109.0,122.2213,122.2662,121.0363,121.548,16109.0
2020-03-24 12:35:00,135.45,135.58,134.61,135.38,20048.0,121.6019,121.7186,120.8478,121.539,20048.0
2020-03-24 12:40:00,135.18,136.0,134.66,136.0,31686.0,121.3595,122.0957,120.8927,122.0957,31686.0
2020-03-24 12:45:00,135.97,136.23,134.91,135.41,27442.0,122.0687,122.3021,121.1171,121.566,27442.0
2020-03-24 12:50:00,135.25,135.63,134.56,134.78,9772.0,121.4223,121.7635,120.8029,121.0004,9772.0
2020-03-24 12:55:00,134.78,135.51,134.26,134.36,21312.0,121.0004,121.6558,120.5335,120.6233,21312.0
2020-03-24 13:00:00,134.17,134.82,133.75,133.75,15137.0,120.4528,121.0363,120.0757,120.0757,15137.0
2020-03-24 13:05:00,133.74,133.95,132.53,132.7,12905.0,120.0667,120.2552,118.9804,119.133,12905.0
2020-03-24 13:10:00,132.82,133.97,132.49,133.62,14781.0,119.2408,120.2732,118.9445,119.959,14781.0
2020-03-24 13:15:00,133.48,133.75,132.92,133.31,8011.0,119.8333,120.0757,119.3305,119.6807,8011.0
2020-03-24 13:20:00,133.16,133.63,132.62,133.22,10000.0,119.546,119.968,119.0612,119.5999,10000.0
2020-03-24 13:25:00,133.21,133.66,132.98,133.47,5775.0,119.5909,119.9949,119.3844,119.8243,5775.0
2020-03-24 13:30:00,133.54,134.14,133.18,133.52,9155.0,119.8872,120.4258,119.564,119.8692,9155.0
2020-03-24 13:35:00,133.52,134.08,133.18,133.88,18160.0,119.8692,120.372,119.564,120.1924,18160.0
2020-03-24 13:40:00,134.18,134.23,133.25,133.44,16606.0,120.4617,120.5066,119.6268,119.7974,16606.0
2020-03-24 13:45:00,133.28,134.05,133.09,133.11,8306.0,119.6537,120.345,119.4832,119.5011,8306.0
2020-03-24 13:50:00,133.05,133.05,131.66,132.5,10805.0,119.4473,119.4473,118.1994,118.9535,10805.0
2020-03-24 13:55:00,132.5,133.01,132.08,132.95,19383.0,118.9535,119.4113,118.5764,119.3575,19383.0
2020-03-24 14:00:00,133.13,133.94,132.64,132.87,12759.0,119.5191,120.2463,119.0792,119.2857,12759.0
2020-03-24 14:05:00,132.86,133.4,132.85,133.25,12848.0,119.2767,119.7615,119.2677,119.6268,12848.0
2020-03-24 14:10:00,133.18,133.48,132.8,133.08,25846.0,119.564,119.8333,119.2228,119.4742,25846.0
2020-03-24 14:15:00,132.97,134.46,132.86,134.24,19350.0,119.3754,120.7131,119.2767,120.5156,19350.0
2020-03-24 14:20:00,134.4,135.42,134.21,135.32,22897.0,120.6592,121.575,120.4887,121.4852,22897.0
2020-03-24 14:25:00,134.97,136.14,134.75,135.45,32612.0,121.171,122.2213,120.9735,121.6019,32612.0
2020-03-24 14:30:00,135.45,135.48,134.71,134.75,17389.0,121.6019,121.6288,120.9375,120.9735,17389.0
2020-03-24 14:35:00,134.94,136.56,134.94,135.71,17400.0,121.144,122.5984,121.144,121.8353,17400.0
2020-03-24 14:40:00,135.75,136.49,135.15,136.43,28134.0,121.8712,122.5356,121.3326,122.4817,28134.0
2020-03-24 14:45:00,136.48,136.85,135.16,135.37,28080.0,122.5266,122.8588,121.3415,121.5301,28080.0
2020-03-24 14:50:00,135.55,136.02,135.03,135.45,18411.0,121.6917,122.1136,121.2248,121.6019,18411.0
2020-03-24 14:55:00,135.38,136.75,135.26,136.75,14594.0,121.539,122.769,121.4313,122.769,14594.0
2020-03-24 15:00:00,136.87,136.87,136.16,136.53,14638.0,122.8767,122.8767,122.2393,122.5715,14638.0
2020-03-24 15:05:00,136.66,137.28,136.27,137.28,13529.0,122.6882,123.2448,122.3381,123.2448,13529.0
2020-03-24 15:10:00,137.28,137.49,136.7,137.32,15726.0,123.2448,123.4333,122.7241,123.2807,15726.0
2020-03-24 15:15:00,137.22,137.41,136.41,137.05,16442.0,123.1909,123.3615,122.4637,123.0383,16442.0
2020-03-24 15:20:00,136.81,137.47,136.72,137.09,12801.0,122.8228,123.4154,122.742,123.0742,12801.0
2020-03-24 15:25:00,136.79,137.6,136.36,137.43,22608.0,122.8049,123.5321,122.4188,123.3795,22608.0
2020-03-24 15:30:00,137.51,137.86,137.23,137.27,11800.0,123.4513,123.7655,123.1999,123.2358,11800.0
2020-03-24 15:35:00,137.28,138.84,137.25,138.74,44324.0,123.2448,124.6453,123.2179,124.5555,44324.0
2020-03-24 15:40:00,138.58,139.61,138.19,138.38,50522.0,124.4119,125.3366,124.0618,124.2323,50522.0
2020-03-24 15:45:00,138.26,138.89,137.38,138.24,41873.0,124.1246,124.6902,123.3346,124.1066,41873.0
2020-03-24 15:50:00,138.22,139.64,138.22,139.53,53883.0,124.0887,125.3635,124.0887,125.2648,53883.0
2020-03-24 15:55:00,139.42,141.12,139.42,140.19,143098.0,125.166,126.6922,125.166,125.8573,143098.0
2020-03-25 09:30:00,137.0,142.75,135.95,142.75,107910.0,122.9934,128.1555,122.0508,128.1555,107910.0
2020-03-25 09:35:00,142.53,144.79,142.22,144.47,59986.0,127.958,129.987,127.6797,129.6997,59986.0
2020-03-25 09:40:00,144.7,145.64,143.66,143.68,50017.0,129.9062,130.7501,128.9725,128.9905,50017.0
2020-03-25 09:45:00,143.88,144.41,142.55,143.53,23208.0,129.17,129.6458,127.976,128.8558,23208.0
2020-03-25 09:50:00,143.48,143.53,140.41,141.27,14196.0,128.8109,128.8558,126.0548,126.8269,14196.0
2020-03-25 09:55:00,140.91,141.69,139.32,139.54,26063.0,126.5037,127.2039,125.0762,125.2737,26063.0
2020-03-25 10:00:00,139.47,140.41,138.11,139.14,21606.0,125.2109,126.0548,123.9899,124.9146,21606.0
2020-03-25 10:05:00,139.23,141.62,139.23,141.44,22615.0,124.9954,127.1411,124.9954,126.9795,22615.0
2020-03-25 10:10:00,141.44,141.44,139.07,139.47,14837.0,126.9795,126.9795,124.8518,125.2109,14837.0
2020-03-25 10:15:00,139.48,140.51,139.01,139.01,28806.0,125.2199,126.1446,124.7979,124.7979,28806.0
2020-03-25 10:20:00,139.06,140.4,138.78,139.17,22751.0,124.8428,126.0458,124.5914,124.9416,22751.0
2020-03-25 10:25:00,139.34,139.82,138.57,139.77,20242.0,125.0942,125.5251,124.4029,125.4802,20242.0
2020-03-25 10:30:00,140.15,140.59,138.66,139.71,11428.0,125.8214,126.2164,124.4837,125.4264,11428.0
2020-03-25 10:35:00,139.71,141.17,139.29,140.62,12394.0,125.4264,126.7371,125.0493,126.2433,12394.0
2020-03-25 10:40:00,140.65,141.43,139.55,140.38,12970.0,126.2702,126.9705,125.2827,126.0279,12970.0
2020-03-25 10:45:00,140.6,140.77,138.66,139.47,14839.0,126.2254,126.378,124.4837,125.2109,14839.0
2020-03-25 10:50:00,139.24,141.21,139.04,140.49,27065.0,125.0044,126.773,124.8249,126.1266,27065.0
2020-03-25 10:55:00,140.84,142.14,140.37,141.96,9696.0,126.4408,127.6079,126.0189,127.4463,9696.0
2020-03-25 11:00:00,141.91,141.91,140.73,141.28,24840.0,127.4014,127.4014,126.3421,126.8358,24840.0
2020-03-25 11:05:00,141.34,141.9,140.92,141.41,14844.0,126.8897,127.3925,126.5126,126.9525,14844.0
2020-03-25 11:10:00,141.39,141.76,140.84,141.43,25717.0,126.9346,127.2668,126.4408,126.9705,25717.0
2020-03-25 11:15:00,141.44,141.79,141.03,141.4,15451.0,126.9795,127.2937,126.6114,126.9436,15451.0
2020-03-25 11:20:00,141.58,141.62,140.63,141.08,10755.0,127.1052,127.1411,126.2523,126.6563,10755.0
2020-03-25 11:25:00,141.25,142.28,140.76,141.21,9252.0,126.8089,127.7336,126.369,126.773,9252.0
2020-03-25 11:30:00,141.2,141.99,140.91,141.88,5800.0,126.764,127.4733,126.5037,127.3745,5800.0
2020-03-25 11:35:00,141.49,141.94,140.91,141.44,8313.0,127.0244,127.4284,126.5037,126.9795,8313.0
2020-03-25 11:40:00,141.32,141.95,141.13,141.47,7781.0,126.8717,127.4373,126.7012,127.0064,7781.0
2020-03-25 11:45:00,141.25,142.44,140.58,142.24,28154.0,126.8089,127.8772,126.2074,127.6977,28154.0
2020-03-25 11:50:00,142.03,143.28,141.96,142.8,11909.0,127.5092,128.6314,127.4463,128.2004,11909.0
2020-03-25 11:55:00,142.63,142.98,142.2,142.8,6201.0,128.0478,128.362,127.6618,128.2004,6201.0
2020-03-25 12:00:00,142.8,144.38,142.72,144.14,10851.0,128.2004,129.6189,128.1286,129.4034,10851.0
2020-03-25 12:05:00,144.31,144.83,144.0,144.61,18987.0,129.5561,130.0229,129.2778,129.8254,18987.0
2020-03-25 12:10:00,144.48,144.86,144.3,144.59,20275.0,129.7087,130.0498,129.5471,129.8074,20275.0
2020-03-25 12:15:00,144.51,145.7,144.46,145.54,22914.0,129.7356,130.8039,129.6907,130.6603,22914.0
2020-03-25 12:20:00,145.46,145.7,145.13,145.47,10014.0,130.5885,130.8039,130.2922,130.5975,10014.0
2020-03-25 12:25:00,145.55,147.28,145.5,146.99,20550.0,130.6693,132.2224,130.6244,131.9621,20550.0
2020-03-25 12:30:00,147.01,147.88,146.21,147.87,30836.0,131.98,132.7611,131.2618,132.7521,30836.0
2020-03-25 12:35:00,147.78,148.11,147.01,148.08,18479.0,132.6713,132.9676,131.98,132.9406,18479.0
2020-03-25 12:40:00,147.89,147.94,147.3,147.57,23463.0,132.77,132.8149,132.2404,132.4828,23463.0
2020-03-25 12:45:00,147.79,148.35,147.41,148.27,30206.0,132.6803,133.183,132.3391,133.1112,30206.0
2020-03-25 12:50:00,147.85,148.6,147.65,147.76,13395.0,132.7341,133.4075,132.5546,132.6533,13395.0
2020-03-25 12:55:00,147.92,148.05,147.23,147.49,23904.0,132.797,132.9137,132.1775,132.4109,23904.0
2020-03-25 13:00:00,147.46,148.85,147.22,148.34,14292.0,132.384,133.6319,132.1685,133.174,14292.0
2020-03-25 13:05:00,148.34,149.74,148.29,149.74,10408.0,133.174,134.4309,133.1292,134.4309,10408.0
2020-03-25 13:10:00,149.67,149.71,148.29,148.77,22957.0,134.3681,134.404,133.1292,133.5601,22957.0
2020-03-25 13:15:00,148.71,149.69,148.6,149.3,14759.0,133.5062,134.386,133.4075,134.0359,14759.0
2020-03-25 13:20:00,149.31,149.48,148.67,148.81,15865.0,134.0449,134.1975,133.4703,133.596,15865.0
2020-03-25 13:25:00,148.68,149.54,148.34,149.54,18322.0,133.4793,134.2514,133.174,134.2514,18322.0
2020-03-25 13:30:00,149.59,150.14,148.95,150.1,11833.0,134.2962,134.79,133.7217,134.7541,11833.0
2020-03-25 13:35:00,150.01,150.4,149.06,149.45,23134.0,134.6733,135.0234,133.8204,134.1706,23134.0
2020-03-25 13:40:00,149.47,150.26,148.88,150.14,16564.0,134.1885,134.8977,133.6588,134.79,16564.0
2020-03-25 13:45:00,150.11,150.74,149.48,149.67,19905.0,134.7631,135.3287,134.1975,134.3681,19905.0
2020-03-25 13:50:00,149.63,149.77,147.93,147.93,22373.0,134.3322,134.4578,132.806,132.806,22373.0
2020-03-25 13:55:00,147.94,148.12,146.85,147.5,27912.0,132.8149,132.9765,131.8364,132.4199,27912.0
2020-03-25 14:00:00,147.35,147.51,146.3,146.73,19483.0,132.2853,132.4289,131.3426,131.7286,19483.0
2020-03-25 14:05:00,146.88,147.17,145.28,145.47,19266.0,131.8633,132.1237,130.4269,130.5975,19266.0
2020-03-25 14:10:00,145.35,146.76,145.35,146.76,10071.0,130.4897,131.7556,130.4897,131.7556,10071.0
2020-03-25 14:15:00,146.61,146.63,145.19,146.58,10017.0,131.6209,131.6389,130.3461,131.594,10017.0
2020-03-25 14:20:00,146.52,146.91,145.14,145.29,22887.0,131.5401,131.8902,130.3012,130.4359,22887.0
2020-03-25 14:25:00,145.28,145.42,144.69,145.17,21003.0,130.4269,130.5526,129.8972,130.3281,21003.0
2020-03-25 14:30:00,145.13,145.3,143.89,144.09,18498.0,130.2922,130.4448,129.179,129.3586,18498.0
2020-03-25 14:35:00,144.09,145.35,143.91,145.24,44164.0,129.3586,130.4897,129.197,130.391,44164.0
2020-03-25 14:40:00,145.3,145.35,144.29,145.13,34246.0,130.4448,130.4897,129.5381,130.2922,34246.0
2020-03-25 14:45:00,145.13,145.91,144.93,145.62,16883.0,130.2922,130.9925,130.1127,130.7321,16883.0
2020-03-25 14:50:00,145.8,145.8,144.45,145.22,24222.0,130.8937,130.8937,129.6817,130.373,24222.0
2020-03-25 14:55:00,145.14,145.97,145.01,145.38,45624.0,130.3012,131.0463,130.1845,130.5167,45624.0
2020-03-25 15:00:00,145.4,145.73,144.58,145.3,49292.0,130.5346,130.8309,129.7985,130.4448,49292.0
2020-03-25 15:05:00,145.22,145.55,144.37,144.91,32589.0,130.373,130.6693,129.6099,130.0947,32589.0
2020-03-25 15:10:00,144.91,145.35,144.23,145.35,18487.0,130.0947,130.4897,129.4842,130.4897,18487.0
2020-03-25 15:15:00,145.39,145.47,144.56,144.79,41747.0,130.5256,130.5975,129.7805,129.987,41747.0
2020-03-25 15:20:00,144.74,145.37,144.64,145.0,38517.0,129.9421,130.5077,129.8523,130.1755,38517.0
2020-03-25 15:25:00,144.85,145.47,144.45,144.9,37759.0,130.0409,130.5975,129.6817,130.0857,37759.0
2020-03-25 15:30:00,144.99,145.45,144.74,145.12,43498.0,130.1665,130.5795,129.9421,130.2832,43498.0
2020-03-25 15:35:00,145.04,145.64,144.9,145.13,28681.0,130.2114,130.7501,130.0857,130.2922,28681.0
2020-03-25 15:40:00,145.19,145.86,144.05,144.42,76899.0,130.3461,130.9476,129.3226,129.6548,76899.0
2020-03-25 15:45:00,144.23,144.29,142.3,142.59,19836.0,129.4842,129.5381,127.7516,128.0119,19836.0
2020-03-25 15:50:00,142.73,142.73,138.46,140.21,69022.0,128.1376,128.1376,124.3041,125.8752,69022.0
2020-03-25 15:55:00,139.86,140.92,139.35,140.13,116179.0,125.561,126.5126,125.1032,125.8034,116179.0
2020-03-26 09:30:00,142.62,146.0,141.48,143.09,23088.0,128.0388,131.0733,127.0154,128.4608,23088.0
2020-03-26 09:35:00,143.4,144.96,141.5,142.84,25927.0,128.7391,130.1396,127.0333,128.2363,25927.0
2020-03-26 09:40:00,142.29,143.32,140.82,140.83,18935.0,127.7426,128.6673,126.4229,126.4318,18935.0
2020-03-26 09:45:00,140.99,143.31,140.3,142.28,12189.0,126.5755,128.6583,125.956,127.7336,12189.0
2020-03-26 09:50:00,141.84,143.58,140.43,143.58,7098.0,127.3386,128.9007,126.0727,128.9007,7098.0
2020-03-26 09:55:00,143.67,145.1,143.67,144.31,19800.0,128.9815,130.2653,128.9815,129.5561,19800.0
2020-03-26 10:00:00,144.12,144.82,143.42,144.13,39633.0,129.3855,130.0139,128.7571,129.3945,39633.0
2020-03-26 10:05:00,144.25,145.99,144.25,144.97,31179.0,129.5022,131.0643,129.5022,130.1486,31179.0
2020-03-26 10:10:00,145.24,145.63,143.96,144.66,22984.0,130.391,130.7411,129.2418,129.8703,22984.0
2020-03-26 10:15:00,144.74,145.93,144.42,145.92,12501.0,129.9421,131.0104,129.6548,131.0015,12501.0
2020-03-26 10:20:00,146.19,146.36,144.23,144.23,26962.0,131.2439,131.3965,129.4842,129.4842,26962.0
2020-03-26 10:25:00,144.46,145.05,143.63,143.72,11726.0,129.6907,130.2204,128.9456,129.0264,11726.0
2020-03-26 10:30:00,144.03,146.16,143.78,145.74,42223.0,129.3047,131.2169,129.0802,130.8399,42223.0
2020-03-26 10:35:00,145.43,145.57,143.69,145.3,12449.0,130.5616,130.6872,128.9994,130.4448,12449.0
2020-03-26 10:40:00,144.78,145.36,143.77,144.64,18077.0,129.978,130.4987,129.0713,129.8523,18077.0
2020-03-26 10:45:00,144.88,145.07,143.26,143.57,12457.0,130.0678,130.2384,128.6134,128.8917,12457.0
2020-03-26 10:50:00,143.71,144.06,143.03,143.37,12239.0,129.0174,129.3316,128.4069,128.7122,12239.0
2020-03-26 10:55:00,143.73,144.76,143.57,144.76,10096.0,129.0354,129.9601,128.8917,129.9601,10096.0
2020-03-26 11:00:00,144.65,145.33,143.6,145.33,7370.0,129.8613,130.4718,128.9186,130.4718,7370.0
2020-03-26 11:05:00,144.71,144.99,143.67,144.11,9841.0,129.9152,130.1665,128.9815,129.3765,9841.0
2020-03-26 11:10:00,144.06,145.3,144.06,144.81,12280.0,129.3316,130.4448,129.3316,130.0049,12280.0
2020-03-26 11:15:00,144.81,145.93,144.78,145.93,14281.0,130.0049,131.0104,129.978,131.0104,14281.0
2020-03-26 11:20:00,145.19,146.05,145.0,145.73,11664.0,130.3461,131.1182,130.1755,130.8309,11664.0
2020-03-26 11:25:00,145.73,146.61,145.4,146.06,13645.0,130.8309,131.6209,130.5346,131.1271,13645.0
2020-03-26 11:30:00,146.06,146.3,145.54,145.58,65281.0,131.1271,131.3426,130.6603,130.6962,65281.0
2020-03-26 11:35:00,145.5,145.71,144.8,145.0,41641.0,130.6244,130.8129,129.996,130.1755,41641.0
2020-03-26 11:40:00,145.0,145.31,144.49,144.89,12478.0,130.1755,130.4538,129.7177,130.0768,12478.0
2020-03-26 11:45:00,145.06,145.18,144.23,144.88,10776.0,130.2294,130.3371,129.4842,130.0678,10776.0
2020-03-26 11:50:00,144.87,145.38,144.82,145.0,12185.0,130.0588,130.5167,130.0139,130.1755,12185.0
2020-03-26 11:55:00,145.02,145.33,144.35,144.51,23817.0,130.1935,130.4718,129.592,129.7356,23817.0
2020-03-26 12:00:00,144.51,145.11,144.41,145.0,13379.0,129.7356,130.2743,129.6458,130.1755,13379.0
2020-03-26 12:05:00,145.0,145.29,144.44,145.01,21504.0,130.1755,130.4359,129.6728,130.1845,21504.0
2020-03-26 12:10:00,145.0,145.24,144.62,145.08,24675.0,130.1755,130.391,129.8344,130.2473,24675.0
2020-03-26 12:15:00,145.08,145.08,144.2,144.44,17669.0,130.2473,130.2473,129.4573,129.6728,17669.0
2020-03-26 12:20:00,144.43,145.27,144.0,145.0,11744.0,129.6638,130.4179,129.2778,130.1755,11744.0
2020-03-26 12:25:00,145.0,145.94,145.0,145.7,12234.0,130.1755,131.0194,130.1755,130.8039,12234.0
2020-03-26 12:30:00,145.81,146.15,145.69,145.99,9902.0,130.9027,131.2079,130.795,131.0643,9902.0
2020-03-26 12:35:00,145.89,146.07,145.01,145.01,12599.0,130.9745,131.1361,130.1845,130.1845,12599.0
2020-03-26 12:40:00,145.06,145.41,144.54,145.25,8691.0,130.2294,130.5436,129.7625,130.4,8691.0
2020-03-26 12:45:00,145.21,145.22,144.62,144.88,5330.0,130.364,130.373,129.8344,130.0678,5330.0
2020-03-26 12:50:00,144.88,145.16,144.15,144.47,11842.0,130.0678,130.3192,129.4124,129.6997,11842.0
2020-03-26 12:55:00,144.27,145.24,144.17,145.13,4474.0,129.5201,130.391,129.4304,130.2922,4474.0
2020-03-26 13:00:00,144.95,145.48,144.94,145.26,7976.0,130.1306,130.6064,130.1216,130.4089,7976.0
2020-03-26 13:05:00,145.24,145.35,143.74,144.01,9564.0,130.391,130.4897,129.0443,129.2867,9564.0
2020-03-26 13:10:00,144.23,144.34,143.59,143.97,4066.0,129.4842,129.583,128.9097,129.2508,4066.0
2020-03-26 13:15:00,143.59,144.89,143.53,144.62,9063.0,128.9097,130.0768,128.8558,129.8344,9063.0
2020-03-26 13:20:00,144.49,144.49,143.46,144.35,7832.0,129.7177,129.7177,128.793,129.592,7832.0
2020-03-26 13:25:00,144.37,144.86,144.29,144.66,9700.0,129.6099,130.0498,129.5381,129.8703,9700.0
2020-03-26 13:30:00,144.67,145.0,143.68,145.0,11755.0,129.8793,130.1755,128.9905,130.1755,11755.0
2020-03-26 13:35:00,144.76,145.17,144.5,145.01,7327.0,129.9601,130.3281,129.7266,130.1845,7327.0
2020-03-26 13:40:00,144.95,145.76,144.81,145.76,5826.0,130.1306,130.8578,130.0049,130.8578,5826.0
2020-03-26 13:45:00,145.42,146.12,145.42,146.11,29965.0,130.5526,131.181,130.5526,131.172,29965.0
2020-03-26 13:50:00,146.25,146.25,145.27,145.34,10786.0,131.2977,131.2977,130.4179,130.4808,10786.0
2020-03-26 13:55:00,145.23,145.34,144.77,145.0,19781.0,130.382,130.4808,129.969,130.1755,19781.0
2020-03-26 14:00:00,145.0,145.4,144.6,145.4,19102.0,130.1755,130.5346,129.8164,130.5346,19102.0
2020-03-26 14:05:00,145.3,145.38,144.52,144.6,20417.0,130.4448,130.5167,129.7446,129.8164,20417.0
2020-03-26 14:10:00,144.79,145.21,144.75,145.01,23914.0,129.987,130.364,129.9511,130.1845,23914.0
2020-03-26 14:15:00,144.98,145.69,144.75,145.33,11675.0,130.1576,130.795,129.9511,130.4718,11675.0
2020-03-26 14:20:00,145.32,146.03,145.19,145.59,10986.0,130.4628,131.1002,130.3461,130.7052,10986.0
2020-03-26 14:25:00,145.46,145.97,145.44,145.44,5547.0,130.5885,131.0463,130.5705,130.5705,5547.0
2020-03-26 14:30:00,145.55,146.72,145.54,146.52,9668.0,130.6693,131.7197,130.6603,131.5401,9668.0
2020-03-26 14:35:00,146.5,147.55,146.44,146.93,6547.0,131.5222,132.4648,131.4683,131.9082,6547.0
2020-03-26 14:40:00,146.85,147.33,146.65,146.85,8489.0,131.8364,132.2673,131.6568,131.8364,8489.0
2020-03-26 14:45:00,146.63,147.31,146.57,146.99,8876.0,131.6389,132.2493,131.585,131.9621,8876.0
2020-03-26 14:50:00,146.94,147.4,146.79,147.1,8950.0,131.9172,132.3301,131.7825,132.0608,8950.0
2020-03-26 14:55:00,146.9,147.61,146.52,147.46,10290.0,131.8813,132.5187,131.5401,132.384,10290.0
2020-03-26 15:00:00,147.44,147.7,147.12,147.57,19377.0,132.3661,132.5995,132.0788,132.4828,19377.0
2020-03-26 15:05:00,147.57,147.9,146.83,147.01,18974.0,132.4828,132.779,131.8184,131.98,18974.0
2020-03-26 15:10:00,146.98,147.57,146.92,147.05,9461.0,131.9531,132.4828,131.8992,132.0159,9461.0
2020-03-26 15:15:00,147.16,147.18,146.71,146.85,10349.0,132.1147,132.1326,131.7107,131.8364,10349.0
2020-03-26 15:20:00,146.9,147.31,146.9,146.97,8908.0,131.8813,132.2493,131.8813,131.9441,8908.0
2020-03-26 15:25:00,146.88,148.27,146.73,148.22,14048.0,131.8633,133.1112,131.7286,133.0663,14048.0
2020-03-26 15:30:00,148.09,148.94,148.09,148.64,21463.0,132.9496,133.7127,132.9496,133.4434,21463.0
2020-03-26 15:35:00,148.69,149.1,146.52,146.93,19173.0,133.4883,133.8563,131.5401,131.9082,19173.0
2020-03-26 15:40:00,146.98,147.35,146.25,146.38,20033.0,131.9531,132.2853,131.2977,131.4144,20033.0
2020-03-26 15:45:00,146.43,146.43,145.23,145.43,30573.0,131.4593,131.4593,130.382,130.5616,30573.0
2020-03-26 15:50:00,145.47,148.3,145.32,148.05,75755.0,130.5975,133.1381,130.4628,132.9137,75755.0
2020-03-26 15:55:00,148.15,148.59,145.92,146.77,272058.0,133.0035,133.3985,131.0015,131.7646,272058.0
2020-03-27 09:30:00,140.82,143.66,140.01,140.67,35055.0,126.4229,128.9725,125.6957,126.2882,35055.0
2020-03-27 09:35:00,140.99,142.45,140.96,141.75,15329.0,126.5755,127.8862,126.5486,127.2578,15329.0
2020-03-27 09:40:00,141.53,141.53,139.6,140.68,12776.0,127.0603,127.0603,125.3276,126.2972,12776.0
2020-03-27 09:45:00,140.44,140.45,138.7,139.21,6398.0,126.0817,126.0907,124.5196,124.9775,6398.0
2020-03-27 09:50:00,139.55,140.87,139.22,139.22,17435.0,125.2827,126.4678,124.9864,124.9864,17435.0
2020-03-27 09:55:00,139.27,139.93,139.06,139.79,8245.0,125.0313,125.6239,124.8428,125.4982,8245.0
2020-03-27 10:00:00,140.15,140.36,139.47,139.86,9270.0,125.8214,126.0099,125.2109,125.561,9270.0
2020-03-27 10:05:00,140.59,141.17,139.91,141.16,10942.0,126.2164,126.7371,125.6059,126.7281,10942.0
2020-03-27 10:10:00,141.25,141.71,140.8,141.52,9261.0,126.8089,127.2219,126.4049,127.0513,9261.0
2020-03-27 10:15:00,141.72,141.81,140.63,141.03,3368.0,127.2309,127.3117,126.2523,126.6114,3368.0
2020-03-27 10:20:00,141.03,142.13,140.57,141.82,4944.0,126.6114,127.5989,126.1984,127.3206,4944.0
2020-03-27 10:25:00,141.96,142.57,141.23,141.91,8441.0,127.4463,127.994,126.791,127.4014,8441.0
2020-03-27 10:30:00,141.96,141.96,140.71,140.81,28405.0,127.4463,127.4463,126.3241,126.4139,28405.0
2020-03-27 10:35:00,140.61,141.0,140.15,141.0,6423.0,126.2343,126.5845,125.8214,126.5845,6423.0
2020-03-27 10:40:00,140.85,141.25,140.61,140.87,6209.0,126.4498,126.8089,126.2343,126.4678,6209.0
2020-03-27 10:45:00,140.87,140.87,139.78,140.83,3100.0,126.4678,126.4678,125.4892,126.4318,3100.0
2020-03-27 10:50:00,140.63,140.79,140.35,140.79,2819.0,126.2523,126.3959,126.0009,126.3959,2819.0
2020-03-27 10:55:00,141.13,141.27,140.64,140.97,6547.0,126.7012,126.8269,126.2613,126.5575,6547.0
2020-03-27 11:00:00,141.15,141.41,140.63,140.75,4904.0,126.7191,126.9525,126.2523,126.36,4904.0
2020-03-27 11:05:00,140.75,141.98,140.63,141.97,4589.0,126.36,127.4643,126.2523,127.4553,4589.0
2020-03-27 11:10:00,142.01,142.39,141.89,142.09,5726.0,127.4912,127.8324,127.3835,127.563,5726.0
2020-03-27 11:15:00,142.35,143.0,142.25,142.31,9108.0,127.7964,128.38,127.7067,127.7605,9108.0
2020-03-27 11:20:00,142.3,142.32,141.58,141.86,4618.0,127.7516,127.7695,127.1052,127.3565,4618.0
2020-03-27 11:25:00,141.43,142.79,141.36,141.36,7938.0,126.9705,128.1915,126.9077,126.9077,7938.0
2020-03-27 11:30:00,141.62,141.78,141.03,141.71,5184.0,127.1411,127.2847,126.6114,127.2219,5184.0
2020-03-27 11:35:00,141.94,142.14,141.27,141.52,8370.0,127.4284,127.6079,126.8269,127.0513,8370.0
2020-03-27 11:40:00,141.42,141.74,141.17,141.51,21601.0,126.9615,127.2488,126.7371,127.0423,21601.0
2020-03-27 11:45:00,141.6,142.0,141.3,141.55,15273.0,127.1231,127.4822,126.8538,127.0782,15273.0
2020-03-27 11:50:00,141.87,142.48,141.87,142.03,5368.0,127.3655,127.9132,127.3655,127.5092,5368.0
2020-03-27 11:55:00,142.15,142.15,141.47,141.81,7543.0,127.6169,127.6169,127.0064,127.3117,7543.0
2020-03-27 12:00:00,141.81,141.99,141.22,141.32,13083.0,127.3117,127.4733,126.782,126.8717,13083.0
2020-03-27 12:05:00,141.34,141.96,141.34,141.83,14857.0,126.8897,127.4463,126.8897,127.3296,14857.0
2020-03-27 12:10:00,141.9,142.07,141.5,141.81,9544.0,127.3925,127.5451,127.0333,127.3117,9544.0
2020-03-27 12:15:00,141.84,142.77,141.53,142.74,18000.0,127.3386,128.1735,127.0603,128.1466,18000.0
2020-03-27 12:20:00,142.52,142.52,141.23,142.12,5123.0,127.9491,127.9491,126.791,127.59,5123.0
2020-03-27 12:25:00,142.08,142.59,142.08,142.2,2400.0,127.554,128.0119,127.554,127.6618,2400.0
2020-03-27 12:30:00,142.24,143.36,141.99,143.25,4110.0,127.6977,128.7032,127.4733,128.6044,4110.0
2020-03-27 12:35:00,142.94,143.38,142.88,143.16,5098.0,128.3261,128.7211,128.2723,128.5236,5098.0
2020-03-27 12:40:00,143.18,143.92,143.05,143.92,3019.0,128.5416,129.2059,128.4249,129.2059,3019.0
2020-03-27 12:45:00,144.34,144.36,143.13,143.14,7507.0,129.583,129.6009,128.4967,128.5057,7507.0
2020-03-27 12:50:00,143.11,143.67,142.77,142.86,4905.0,128.4787,128.9815,128.1735,128.2543,4905.0
2020-03-27 12:55:00,142.9,143.41,142.48,143.36,6346.0,128.2902,128.7481,127.9132,128.7032,6346.0
2020-03-27 13:00:00,143.15,143.68,142.99,143.43,3686.0,128.5147,128.9905,128.371,128.766,3686.0
2020-03-27 13:05:00,143.29,143.33,142.77,143.05,3101.0,128.6403,128.6763,128.1735,128.4249,3101.0
2020-03-27 13:10:00,143.09,143.09,142.0,142.2,3300.0,128.4608,128.4608,127.4822,127.6618,3300.0
2020-03-27 13:15:00,142.2,142.52,141.77,142.43,3775.0,127.6618,127.9491,127.2757,127.8683,3775.0
2020-03-27 13:20:00,142.68,142.83,142.42,142.83,3016.0,128.0927,128.2274,127.8593,128.2274,3016.0
2020-03-27 13:25:00,142.77,143.49,142.45,142.64,8132.0,128.1735,128.8199,127.8862,128.0568,8132.0
2020-03-27 13:30:00,142.54,144.26,142.32,144.25,7203.0,127.967,129.5112,127.7695,129.5022,7203.0
2020-03-27 13:35:00,144.48,144.74,143.62,144.6,9981.0,129.7087,129.9421,128.9366,129.8164,9981.0
2020-03-27 13:40:00,144.58,144.89,143.88,144.15,9037.0,129.7985,130.0768,129.17,129.4124,9037.0
2020-03-27 13:45:00,144.16,144.34,143.6,144.19,16813.0,129.4214,129.583,128.9186,129.4483,16813.0
2020-03-27 13:50:00,144.19,144.56,143.27,143.58,14896.0,129.4483,129.7805,128.6224,128.9007,14896.0
2020-03-27 13:55:00,143.59,143.84,142.98,143.14,6480.0,128.9097,129.1341,128.362,128.5057,6480.0
2020-03-27 14:00:00,143.21,143.47,142.72,142.76,10738.0,128.5685,128.8019,128.1286,128.1645,10738.0
2020-03-27 14:05:00,142.77,143.33,142.68,142.96,3408.0,128.1735,128.6763,128.0927,128.3441,3408.0
2020-03-27 14:10:00,143.04,143.25,142.91,143.07,18998.0,128.4159,128.6044,128.2992,128.4428,18998.0
2020-03-27 14:15:00,143.24,143.53,142.78,143.22,6506.0,128.5955,128.8558,128.1825,128.5775,6506.0
2020-03-27 14:20:00,143.28,143.3,142.51,142.51,19374.0,128.6314,128.6493,127.9401,127.9401,19374.0
2020-03-27 14:25:00,142.69,143.23,142.54,142.91,6409.0,128.1017,128.5865,127.967,128.2992,6409.0
2020-03-27 14:30:00,143.17,143.72,142.8,143.49,8746.0,128.5326,129.0264,128.2004,128.8199,8746.0
2020-03-27 14:35:00,143.4,143.74,143.25,143.54,10786.0,128.7391,129.0443,128.6044,128.8648,10786.0
2020-03-27 14:40:00,143.37,143.64,143.29,143.31,6715.0,128.7122,128.9546,128.6403,128.6583,6715.0
2020-03-27 14:45:00,143.04,143.5,142.74,143.26,7095.0,128.4159,128.8289,128.1466,128.6134,7095.0
2020-03-27 14:50:00,143.1,143.91,142.82,143.8,7985.0,128.4698,129.197,128.2184,129.0982,7985.0
2020-03-27 14:55:00,143.85,144.51,143.74,144.51,9762.0,129.1431,129.7356,129.0443,129.7356,9762.0
2020-03-27 15:00:00,144.49,145.0,143.89,144.89,11210.0,129.7177,130.1755,129.179,130.0768,11210.0
2020-03-27 15:05:00,145.0,145.29,144.44,144.87,16706.0,130.1755,130.4359,129.6728,130.0588,16706.0
2020-03-27 15:10:00,144.89,145.62,144.73,144.8,10466.0,130.0768,130.7321,129.9331,129.996,10466.0
2020-03-27 15:15:00,144.97,145.6,144.85,145.29,55125.0,130.1486,130.7142,130.0409,130.4359,55125.0
2020-03-27 15:20:00,145.33,145.84,145.03,145.84,12431.0,130.4718,130.9296,130.2024,130.9296,12431.0
2020-03-27 15:25:00,145.83,146.62,145.7,146.15,16384.0,130.9207,131.6299,130.8039,131.2079,16384.0
2020-03-27 15:30:00,146.26,146.32,145.11,145.32,14901.0,131.3067,131.3606,130.2743,130.4628,14901.0
2020-03-27 15:35:00,145.29,145.29,144.14,144.34,13679.0,130.4359,130.4359,129.4034,129.583,13679.0
2020-03-27 15:40:00,144.31,144.31,143.42,143.96,17660.0,129.5561,129.5561,128.7571,129.2418,17660.0
2020-03-27 15:45:00,144.03,144.6,143.87,144.33,33321.0,129.3047,129.8164,129.161,129.574,33321.0
2020-03-27 15:50:00,144.13,144.17,142.58,143.08,64475.0,129.3945,129.4304,128.0029,128.4518,64475.0
2020-03-27 15:55:00,142.76,144.1,142.76,143.42,93724.0,128.1645,129.3675,128.1645,128.7571,93724.0
2020-03-30 09:30:00,143.34,145.32,142.47,144.49,26292.0,128.6852,130.4628,127.9042,129.7177,26292.0
2020-03-30 09:35:00,144.52,145.02,142.78,143.6,9867.0,129.7446,130.1935,128.1825,128.9186,9867.0
2020-03-30 09:40:00,143.6,143.6,142.04,142.26,11785.0,128.9186,128.9186,127.5181,127.7156,11785.0
2020-03-30 09:45:00,142.47,143.75,142.11,142.9,9893.0,127.9042,129.0533,127.581,128.2902,9893.0
2020-03-30 09:50:00,143.06,144.02,143.06,143.27,9555.0,128.4339,129.2957,128.4339,128.6224,9555.0
2020-03-30 09:55:00,143.48,144.2,143.04,143.91,24800.0,128.8109,129.4573,128.4159,129.197,24800.0
2020-03-30 10:00:00,143.71,144.26,142.61,144.26,9550.0,129.0174,129.5112,128.0299,129.5112,9550.0
2020-03-30 10:05:00,144.29,145.05,144.08,144.77,11864.0,129.5381,130.2204,129.3496,129.969,11864.0
2020-03-30 10:10:00,144.78,144.78,143.31,144.16,11104.0,129.978,129.978,128.6583,129.4214,11104.0
2020-03-30 10:15:00,144.37,145.53,144.27,145.53,11574.0,129.6099,130.6513,129.5201,130.6513,11574.0
2020-03-30 10:20:00,145.4,145.7,144.35,144.35,15696.0,130.5346,130.8039,129.592,129.592,15696.0
2020-03-30 10:25:00,144.5,145.12,144.43,144.6,10078.0,129.7266,130.2832,129.6638,129.8164,10078.0
2020-03-30 10:30:00,144.61,145.37,144.4,145.32,11815.0,129.8254,130.5077,129.6369,130.4628,11815.0
2020-03-30 10:35:00,145.53,145.95,145.46,145.57,15221.0,130.6513,131.0284,130.5885,130.6872,15221.0
2020-03-30 10:40:00,145.43,146.17,145.43,145.9,11935.0,130.5616,131.2259,130.5616,130.9835,11935.0
2020-03-30 10:45:00,145.89,146.45,145.86,146.42,12074.0,130.9745,131.4773,130.9476,131.4503,12074.0
2020-03-30 10:50:00,146.41,146.41,145.11,145.26,9269.0,131.4414,131.4414,130.2743,130.4089,9269.0
2020-03-30 10:55:00,145.17,145.42,144.98,145.18,8235.0,130.3281,130.5526,130.1576,130.3371,8235.0
2020-03-30 11:00:00,145.16,145.99,144.98,145.68,35912.0,130.3192,131.0643,130.1576,130.786,35912.0
2020-03-30 11:05:00,145.95,146.66,145.72,146.43,12102.0,131.0284,131.6658,130.8219,131.4593,12102.0
2020-03-30 11:10:00,146.38,148.25,146.38,147.97,55635.0,131.4144,133.0932,131.4144,132.8419,55635.0
2020-03-30 11:15:00,148.01,148.35,147.7,148.21,24348.0,132.8778,133.183,132.5995,133.0573,24348.0
2020-03-30 11:20:00,148.35,148.38,147.72,147.88,11362.0,133.183,133.21,132.6174,132.7611,11362.0
2020-03-30 11:25:00,147.87,148.17,147.1,148.17,9117.0,132.7521,133.0214,132.0608,133.0214,9117.0
2020-03-30 11:30:00,148.12,148.4,147.86,148.18,10903.0,132.9765,133.2279,132.7431,133.0304,10903.0
2020-03-30 11:35:00,148.31,148.31,147.52,147.56,18284.0,133.1471,133.1471,132.4379,132.4738,18284.0
2020-03-30 11:40:00,147.6,148.41,147.59,148.4,15269.0,132.5097,133.2369,132.5007,133.2279,15269.0
2020-03-30 11:45:00,148.19,148.26,147.53,147.81,17259.0,133.0394,133.1022,132.4469,132.6982,17259.0
2020-03-30 11:50:00,147.8,148.14,147.23,147.68,8935.0,132.6892,132.9945,132.1775,132.5815,8935.0
2020-03-30 11:55:00,147.56,148.05,147.44,147.94,8383.0,132.4738,132.9137,132.3661,132.8149,8383.0
2020-03-30 12:00:00,147.91,147.92,146.94,146.94,10463.0,132.788,132.797,131.9172,131.9172,10463.0
2020-03-30 12:05:00,147.0,147.25,146.77,146.88,7620.0,131.971,132.1955,131.7646,131.8633,7620.0
2020-03-30 12:10:00,146.88,147.24,146.67,147.09,8705.0,131.8633,132.1865,131.6748,132.0518,8705.0
2020-03-30 12:15:00,147.16,147.99,147.07,147.99,10675.0,132.1147,132.8598,132.0339,132.8598,10675.0
2020-03-30 12:20:00,147.74,147.85,147.37,147.56,10760.0,132.6354,132.7341,132.3032,132.4738,10760.0
2020-03-30 12:25:00,147.55,147.94,147.51,147.8,7178.0,132.4648,132.8149,132.4289,132.6892,7178.0
2020-03-30 12:30:00,147.8,147.89,146.66,146.66,9299.0,132.6892,132.77,131.6658,131.6658,9299.0
2020-03-30 12:35:00,146.74,147.24,146.54,147.18,9101.0,131.7376,132.1865,131.5581,132.1326,9101.0
2020-03-30 12:40:00,147.18,147.8,147.05,147.62,10471.0,132.1326,132.6892,132.0159,132.5277,10471.0
2020-03-30 12:45:00,147.55,147.78,147.39,147.51,10062.0,132.4648,132.6713,132.3212,132.4289,10062.0
2020-03-30 12:50:00,147.66,148.09,147.47,147.95,7321.0,132.5636,132.9496,132.393,132.8239,7321.0
2020-03-30 12:55:00,147.93,147.95,147.59,147.66,9214.0,132.806,132.8239,132.5007,132.5636,9214.0
2020-03-30 13:00:00,147.81,147.83,147.26,147.52,64609.0,132.6982,132.7162,132.2045,132.4379,64609.0
2020-03-30 13:05:00,147.45,147.45,146.36,146.54,7040.0,132.375,132.375,131.3965,131.5581,7040.0
2020-03-30 13:10:00,146.56,147.43,146.56,147.35,23543.0,131.576,132.3571,131.576,132.2853,23543.0
2020-03-30 13:15:00,147.44,148.02,147.33,147.93,7905.0,132.3661,132.8868,132.2673,132.806,7905.0
2020-03-30 13:20:00,147.82,147.94,147.57,147.85,9007.0,132.7072,132.8149,132.4828,132.7341,9007.0
2020-03-30 13:25:00,147.71,147.91,147.71,147.77,4693.0,132.6084,132.788,132.6084,132.6623,4693.0
2020-03-30 13:30:00,147.88,147.98,147.51,147.85,9670.0,132.7611,132.8508,132.4289,132.7341,9670.0
2020-03-30 13:35:00,147.89,147.9,147.49,147.82,6818.0,132.77,132.779,132.4109,132.7072,6818.0
2020-03-30 13:40:00,147.84,147.97,146.97,147.44,18008.0,132.7252,132.8419,131.9441,132.3661,18008.0
2020-03-30 13:45:00,147.56,147.8,147.24,147.8,8068.0,132.4738,132.6892,132.1865,132.6892,8068.0
2020-03-30 13:50:00,147.8,148.07,147.73,147.75,11994.0,132.6892,132.9316,132.6264,132.6444,11994.0
2020-03-30 13:55:00,147.81,147.85,147.34,147.47,16401.0,132.6982,132.7341,132.2763,132.393,16401.0
2020-03-30 14:00:00,147.42,147.49,146.89,147.32,29280.0,132.3481,132.4109,131.8723,132.2583,29280.0
2020-03-30 14:05:00,147.41,147.68,147.19,147.34,14324.0,132.3391,132.5815,132.1416,132.2763,14324.0
2020-03-30 14:10:00,147.21,147.21,146.25,146.51,13038.0,132.1596,132.1596,131.2977,131.5311,13038.0
2020-03-30 14:15:00,146.51,146.56,146.02,146.37,10554.0,131.5311,131.576,131.0912,131.4054,10554.0
2020-03-30 14:20:00,146.33,147.16,146.0,147.0,15219.0,131.3695,132.1147,131.0733,131.971,15219.0
2020-03-30 14:25:00,146.96,147.23,146.59,147.15,12195.0,131.9351,132.1775,131.603,132.1057,12195.0
2020-03-30 14:30:00,147.1,148.23,147.04,148.18,36810.0,132.0608,133.0753,132.0069,133.0304,36810.0
2020-03-30 14:35:00,148.16,148.82,148.16,148.52,40947.0,133.0124,133.605,133.0124,133.3356,40947.0
2020-03-30 14:40:00,148.46,148.51,147.77,148.29,17985.0,133.2818,133.3267,132.6623,133.1292,17985.0
2020-03-30 14:45:00,148.37,148.48,147.99,148.12,12265.0,133.201,133.2997,132.8598,132.9765,12265.0
2020-03-30 14:50:00,148.2,148.6,147.86,148.47,12153.0,133.0484,133.4075,132.7431,133.2907,12153.0
2020-03-30 14:55:00,148.58,148.73,147.87,147.87,16880.0,133.3895,133.5242,132.7521,132.7521,16880.0
2020-03-30 15:00:00,147.96,148.61,147.95,148.58,9470.0,132.8329,133.4164,132.8239,133.3895,9470.0
2020-03-30 15:05:00,148.69,149.17,148.52,148.93,14869.0,133.4883,133.9192,133.3356,133.7037,14869.0
2020-03-30 15:10:00,148.92,149.83,148.92,149.67,11334.0,133.6947,134.5117,133.6947,134.3681,11334.0
2020-03-30 15:15:00,149.73,149.75,149.13,149.53,18523.0,134.4219,134.4399,133.8833,134.2424,18523.0
2020-03-30 15:20:00,149.53,149.92,149.41,149.69,30941.0,134.2424,134.5925,134.1346,134.386,30941.0
2020-03-30 15:25:00,149.76,149.86,148.26,148.89,35635.0,134.4489,134.5386,133.1022,133.6678,35635.0
2020-03-30 15:30:00,148.94,149.36,148.34,148.42,18168.0,133.7127,134.0898,133.174,133.2459,18168.0
2020-03-30 15:35:00,148.3,149.72,148.02,149.37,43970.0,133.1381,134.413,132.8868,134.0987,43970.0
2020-03-30 15:40:00,149.4,149.67,149.0,149.34,30992.0,134.1257,134.3681,133.7666,134.0718,30992.0
2020-03-30 15:45:00,149.25,149.55,148.64,148.82,38262.0,133.991,134.2603,133.4434,133.605,38262.0
2020-03-30 15:50:00,148.82,149.87,148.28,148.58,46218.0,133.605,134.5476,133.1202,133.3895,46218.0
2020-03-30 15:55:00,148.78,149.13,147.56,148.27,132718.0,133.5691,133.8833,132.4738,133.1112,132718.0
2020-03-31 09:30:00,147.03,147.74,146.13,146.42,42785.0,131.998,132.6354,131.19,131.4503,42785.0
2020-03-31 09:35:00,146.0,147.94,146.0,147.03,38678.0,131.0733,132.8149,131.0733,131.998,38678.0
2020-03-31 09:40:00,147.06,147.56,146.42,146.44,11538.0,132.0249,132.4738,131.4503,131.4683,11538.0
2020-03-31 09:45:00,146.52,146.99,146.29,146.77,15563.0,131.5401,131.9621,131.3336,131.7646,15563.0
2020-03-31 09:50:00,146.53,147.0,146.0,146.0,6400.0,131.5491,131.971,131.0733,131.0733,6400.0
2020-03-31 09:55:00,146.15,146.82,144.72,144.77,13979.0,131.2079,131.8094,129.9241,129.969,13979.0
2020-03-31 10:00:00,145.07,146.84,145.07,146.78,8700.0,130.2384,131.8274,130.2384,131.7735,8700.0
2020-03-31 10:05:00,146.91,147.38,146.42,146.64,19083.0,131.8902,132.3122,131.4503,131.6478,19083.0
2020-03-31 10:10:00,146.65,147.57,146.65,147.36,13990.0,131.6568,132.4828,131.6568,132.2942,13990.0
2020-03-31 10:15:00,147.37,148.05,147.09,147.85,12776.0,132.3032,132.9137,132.0518,132.7341,12776.0
2020-03-31 10:20:00,148.03,148.06,147.42,147.86,12011.0,132.8957,132.9227,132.3481,132.7431,12011.0
2020-03-31 10:25:00,147.84,147.84,147.21,147.52,12854.0,132.7252,132.7252,132.1596,132.4379,12854.0
2020-03-31 10:30:00,147.39,147.77,147.24,147.25,8453.0,132.3212,132.6623,132.1865,132.1955,8453.0
2020-03-31 10:35:00,147.24,148.04,147.06,147.88,15012.0,132.1865,132.9047,132.0249,132.7611,15012.0
2020-03-31 10:40:00,147.95,148.26,147.84,147.84,10066.0,132.8239,133.1022,132.7252,132.7252,10066.0
2020-03-31 10:45:00,147.7,148.16,147.7,147.75,8625.0,132.5995,133.0124,132.5995,132.6444,8625.0
2020-03-31 10:50:00,147.78,148.13,147.52,147.94,13003.0,132.6713,132.9855,132.4379,132.8149,13003.0
2020-03-31 10:55:00,147.9,148.14,147.78,148.0,10289.0,132.779,132.9945,132.6713,132.8688,10289.0
2020-03-31 11:00:00,148.01,148.24,147.66,147.87,14795.0,132.8778,133.0843,132.5636,132.7521,14795.0
2020-03-31 11:05:00,148.04,148.7,147.85,148.52,11169.0,132.9047,133.4972,132.7341,133.3356,11169.0
2020-03-31 11:10:00,148.58,148.75,148.4,148.5,14363.0,133.3895,133.5421,133.2279,133.3177,14363.0
2020-03-31 11:15:00,148.54,148.96,148.52,148.55,11008.0,133.3536,133.7307,133.3356,133.3626,11008.0
2020-03-31 11:20:00,148.7,148.87,148.41,148.85,9602.0,133.4972,133.6499,133.2369,133.6319,9602.0
2020-03-31 11:25:00,148.88,149.8,148.87,149.8,16687.0,133.6588,134.4848,133.6499,134.4848,16687.0
2020-03-31 11:30:00,149.86,149.89,149.33,149.69,6905.0,134.5386,134.5656,134.0628,134.386,6905.0
2020-03-31 11:35:00,149.71,149.71,148.51,148.87,9822.0,134.404,134.404,133.3267,133.6499,9822.0
2020-03-31 11:40:00,148.93,149.44,148.93,149.0,18059.0,133.7037,134.1616,133.7037,133.7666,18059.0
2020-03-31 11:45:00,148.98,149.2,148.43,148.67,12758.0,133.7486,133.9461,133.2548,133.4703,12758.0
2020-03-31 11:50:00,148.63,148.8,148.05,148.09,12455.0,133.4344,133.587,132.9137,132.9496,12455.0
2020-03-31 11:55:00,148.15,148.51,148.02,148.4,12613.0,133.0035,133.3267,132.8868,133.2279,12613.0
2020-03-31 12:00:00,148.3,148.62,148.2,148.62,12159.0,133.1381,133.4254,133.0484,133.4254,12159.0
2020-03-31 12:05:00,148.62,148.8,148.14,148.6,78416.0,133.4254,133.587,132.9945,133.4075,78416.0
2020-03-31 12:10:00,148.69,148.74,148.47,148.53,5724.0,133.4883,133.5331,133.2907,133.3446,5724.0
2020-03-31 12:15:00,148.48,148.65,148.33,148.43,13149.0,133.2997,133.4523,133.1651,133.2548,13149.0
2020-03-31 12:20:00,148.44,148.5,148.07,148.07,47371.0,133.2638,133.3177,132.9316,132.9316,47371.0
2020-03-31 12:25:00,148.11,148.34,147.8,147.97,61687.0,132.9676,133.174,132.6892,132.8419,61687.0
2020-03-31 12:30:00,147.93,148.11,147.52,147.98,56631.0,132.806,132.9676,132.4379,132.8508,56631.0
2020-03-31 12:35:00,147.89,148.25,147.84,148.11,74571.0,132.77,133.0932,132.7252,132.9676,74571.0
2020-03-31 12:40:00,148.07,148.77,147.6,148.57,24962.0,132.9316,133.5601,132.5097,133.3805,24962.0
2020-03-31 12:45:00,148.64,148.65,148.19,148.58,12050.0,133.4434,133.4523,133.0394,133.3895,12050.0
2020-03-31 12:50:00,148.56,148.75,148.3,148.61,7471.0,133.3715,133.5421,133.1381,133.4164,7471.0
2020-03-31 12:55:00,148.64,148.64,147.71,147.71,6346.0,133.4434,133.4434,132.6084,132.6084,6346.0
2020-03-31 13:00:00,147.56,147.93,147.09,147.09,6944.0,132.4738,132.806,132.0518,132.0518,6944.0
2020-03-31 13:05:00,146.95,147.09,146.7,146.87,12338.0,131.9262,132.0518,131.7017,131.8543,12338.0
2020-03-31 13:10:00,146.88,146.91,146.17,146.17,6610.0,131.8633,131.8902,131.2259,131.2259,6610.0
2020-03-31 13:15:00,146.36,146.36,145.54,145.74,9524.0,131.3965,131.3965,130.6603,130.8399,9524.0
2020-03-31 13:20:00,145.73,145.76,144.87,145.41,10265.0,130.8309,130.8578,130.0588,130.5436,10265.0
2020-03-31 13:25:00,145.42,145.81,145.25,145.39,7602.0,130.5526,130.9027,130.4,130.5256,7602.0
2020-03-31 13:30:00,145.35,145.77,145.11,145.64,10651.0,130.4897,130.8668,130.2743,130.7501,10651.0
2020-03-31 13:35:00,145.52,146.14,145.42,145.93,11611.0,130.6424,131.199,130.5526,131.0104,11611.0
2020-03-31 13:40:00,145.91,146.52,145.9,146.04,7601.0,130.9925,131.5401,130.9835,131.1092,7601.0
2020-03-31 13:45:00,146.14,146.47,146.12,146.24,5684.0,131.199,131.4952,131.181,131.2887,5684.0
2020-03-31 13:50:00,146.12,146.12,145.57,145.58,5851.0,131.181,131.181,130.6872,130.6962,5851.0
2020-03-31 13:55:00,145.64,146.35,145.59,146.25,6308.0,130.7501,131.3875,130.7052,131.2977,6308.0
2020-03-31 14:00:00,146.25,146.42,145.96,146.18,11083.0,131.2977,131.4503,131.0374,131.2349,11083.0
2020-03-31 14:05:00,146.09,146.6,146.01,146.59,7324.0,131.1541,131.6119,131.0823,131.603,7324.0
2020-03-31 14:10:00,146.51,146.77,146.08,146.08,8863.0,131.5311,131.7646,131.1451,131.1451,8863.0
2020-03-31 14:15:00,146.01,146.13,145.26,145.9,14758.0,131.0823,131.19,130.4089,130.9835,14758.0
2020-03-31 14:20:00,146.02,146.56,145.8,146.2,8462.0,131.0912,131.576,130.8937,131.2528,8462.0
2020-03-31 14:25:00,146.33,146.46,146.14,146.44,6107.0,131.3695,131.4862,131.199,131.4683,6107.0
2020-03-31 14:30:00,146.41,146.6,146.37,146.49,6746.0,131.4414,131.6119,131.4054,131.5132,6746.0
2020-03-31 14:35:00,146.53,147.34,146.36,147.2,10746.0,131.5491,132.2763,131.3965,132.1506,10746.0
2020-03-31 14:40:00,147.15,147.59,147.13,147.59,7710.0,132.1057,132.5007,132.0877,132.5007,7710.0
2020-03-31 14:45:00,147.55,147.58,146.92,147.09,9866.0,132.4648,132.4917,131.8992,132.0518,9866.0
2020-03-31 14:50:00,147.12,147.36,146.85,146.9,8846.0,132.0788,132.2942,131.8364,131.8813,8846.0
2020-03-31 14:55:00,146.91,147.2,146.66,146.78,8977.0,131.8902,132.1506,131.6658,131.7735,8977.0
2020-03-31 15:00:00,146.86,147.33,146.81,146.81,10970.0,131.8454,132.2673,131.8005,131.8005,10970.0
2020-03-31 15:05:00,146.89,146.99,146.52,146.75,12860.0,131.8723,131.9621,131.5401,131.7466,12860.0
2020-03-31 15:10:00,146.74,146.74,145.96,146.03,14712.0,131.7376,131.7376,131.0374,131.1002,14712.0
2020-03-31 15:15:00,146.06,146.23,145.32,145.44,16826.0,131.1271,131.2798,130.4628,130.5705,16826.0
2020-03-31 15:20:00,145.44,145.49,144.76,144.8,23367.0,130.5705,130.6154,129.9601,129.996,23367.0
2020-03-31 15:25:00,144.91,145.68,144.88,145.27,17298.0,130.0947,130.786,130.0678,130.4179,17298.0
2020-03-31 15:30:00,145.18,145.73,144.87,145.7,18465.0,130.3371,130.8309,130.0588,130.8039,18465.0
2020-03-31 15:35:00,145.73,146.67,145.64,146.61,26379.0,130.8309,131.6748,130.7501,131.6209,26379.0
2020-03-31 15:40:00,146.68,146.86,146.37,146.74,21991.0,131.6838,131.8454,131.4054,131.7376,21991.0
2020-03-31 15:45:00,146.81,146.85,145.77,145.77,27403.0,131.8005,131.8364,130.8668,130.8668,27403.0
2020-03-31 15:50:00,145.87,147.37,145.79,146.63,44758.0,130.9566,132.3032,130.8847,131.6389,44758.0
2020-03-31 15:55:00,146.74,147.05,145.8,146.17,132697.0,131.7376,132.0159,130.8937,131.2259,132697.0
2020-04-01 09:30:00,138.69,140.67,138.0,139.94,57592.0,124.5106,126.2882,123.8912,125.6328,57592.0
2020-04-01 09:35:00,139.64,140.79,138.86,140.29,16482.0,125.3635,126.3959,124.6633,125.9471,16482.0
2020-04-01 09:40:00,140.26,141.78,139.89,141.78,15866.0,125.9201,127.2847,125.5879,127.2847,15866.0
2020-04-01 09:45:00,141.29,141.58,140.41,141.54,15408.0,126.8448,127.1052,126.0548,127.0693,15408.0
2020-04-01 09:50:00,141.27,141.95,141.06,141.7,15802.0,126.8269,127.4373,126.6383,127.2129,15802.0
2020-04-01 09:55:00,141.7,142.2,141.33,142.2,18354.0,127.2129,127.6618,126.8807,127.6618,18354.0
2020-04-01 10:00:00,142.19,142.42,140.62,140.81,33359.0,127.6528,127.8593,126.2433,126.4139,33359.0
2020-04-01 10:05:00,140.59,141.17,140.0,141.05,31151.0,126.2164,126.7371,125.6867,126.6294,31151.0
2020-04-01 10:10:00,141.07,141.62,140.87,141.4,15067.0,126.6473,127.1411,126.4678,126.9436,15067.0
2020-04-01 10:15:00,141.49,142.16,141.26,141.34,18935.0,127.0244,127.6259,126.8179,126.8897,18935.0
2020-04-01 10:20:00,141.33,141.98,141.14,141.34,23502.0,126.8807,127.4643,126.7102,126.8897,23502.0
2020-04-01 10:25:00,141.35,141.89,141.14,141.46,18059.0,126.8987,127.3835,126.7102,126.9974,18059.0
2020-04-01 10:30:00,141.62,142.36,141.53,141.85,16029.0,127.1411,127.8054,127.0603,127.3476,16029.0
2020-04-01 10:35:00,141.86,141.92,141.05,141.05,12090.0,127.3565,127.4104,126.6294,126.6294,12090.0
2020-04-01 10:40:00,141.15,141.23,140.66,140.78,9323.0,126.7191,126.791,126.2792,126.387,9323.0
2020-04-01 10:45:00,140.9,141.76,140.86,141.46,15190.0,126.4947,127.2668,126.4588,126.9974,15190.0
2020-04-01 10:50:00,141.52,141.52,140.58,140.58,12078.0,127.0513,127.0513,126.2074,126.2074,12078.0
2020-04-01 10:55:00,140.44,140.47,139.82,140.38,13500.0,126.0817,126.1087,125.5251,126.0279,13500.0
2020-04-01 11:00:00,140.68,141.29,140.33,141.16,14456.0,126.2972,126.8448,125.983,126.7281,14456.0
2020-04-01 11:05:00,141.16,141.27,140.88,141.25,9958.0,126.7281,126.8269,126.4767,126.8089,9958.0
2020-04-01 11:10:00,141.27,141.33,140.86,140.86,12115.0,126.8269,126.8807,126.4588,126.4588,12115.0
2020-04-01 11:15:00,140.9,141.3,140.62,140.97,8350.0,126.4947,126.8538,126.2433,126.5575,8350.0
2020-04-01 11:20:00,140.97,141.02,140.36,140.46,11045.0,126.5575,126.6024,126.0099,126.0997,11045.0
2020-04-01 11:25:00,140.39,140.57,139.8,140.0,10450.0,126.0368,126.1984,125.5072,125.6867,10450.0
2020-04-01 11:30:00,140.0,140.24,139.79,139.96,9047.0,125.6867,125.9022,125.4982,125.6508,9047.0
2020-04-01 11:35:00,140.15,140.49,139.6,139.6,8400.0,125.8214,126.1266,125.3276,125.3276,8400.0
2020-04-01 11:40:00,139.59,139.79,139.2,139.73,12754.0,125.3186,125.4982,124.9685,125.4443,12754.0
2020-04-01 11:45:00,139.95,139.95,139.21,139.21,8513.0,125.6418,125.6418,124.9775,124.9775,8513.0
2020-04-01 11:50:00,139.14,139.76,139.11,139.55,8057.0,124.9146,125.4712,124.8877,125.2827,8057.0
2020-04-01 11:55:00,139.52,139.58,139.01,139.42,13079.0,125.2558,125.3096,124.7979,125.166,13079.0
2020-04-01 12:00:00,139.47,139.47,139.08,139.1,25488.0,125.2109,125.2109,124.8608,124.8787,25488.0
2020-04-01 12:05:00,139.16,139.81,139.07,139.25,12054.0,124.9326,125.5161,124.8518,125.0134,12054.0
2020-04-01 12:10:00,139.27,140.46,139.16,140.24,19369.0,125.0313,126.0997,124.9326,125.9022,19369.0
2020-04-01 12:15:00,140.25,140.45,139.44,139.51,7470.0,125.9111,126.0907,125.184,125.2468,7470.0
2020-04-01 12:20:00,139.6,140.08,139.43,139.6,6901.0,125.3276,125.7585,125.175,125.3276,6901.0
2020-04-01 12:25:00,139.77,139.93,139.21,139.3,6198.0,125.4802,125.6239,124.9775,125.0583,6198.0
2020-04-01 12:30:00,139.38,139.98,139.38,139.52,6775.0,125.1301,125.6687,125.1301,125.2558,6775.0
2020-04-01 12:35:00,139.53,139.54,138.9,138.9,5098.0,125.2648,125.2737,124.6992,124.6992,5098.0
2020-04-01 12:40:00,139.03,139.04,138.26,138.46,13131.0,124.8159,124.8249,124.1246,124.3041,13131.0
2020-04-01 12:45:00,138.33,138.61,138.1,138.1,9844.0,124.1874,124.4388,123.981,123.981,9844.0
2020-04-01 12:50:00,138.09,138.57,138.01,138.57,8723.0,123.972,124.4029,123.9002,124.4029,8723.0
2020-04-01 12:55:00,138.49,138.76,138.07,138.07,14867.0,124.3311,124.5735,123.954,123.954,14867.0
2020-04-01 13:00:00,138.02,138.82,137.81,138.6,16811.0,123.9091,124.6273,123.7206,124.4298,16811.0
2020-04-01 13:05:00,138.56,138.56,138.28,138.43,6420.0,124.3939,124.3939,124.1426,124.2772,6420.0
2020-04-01 13:10:00,138.33,138.88,138.24,138.59,4525.0,124.1874,124.6812,124.1066,124.4209,4525.0
2020-04-01 13:15:00,138.42,139.4,138.3,138.96,9301.0,124.2682,125.148,124.1605,124.753,9301.0
2020-04-01 13:20:00,138.95,140.01,138.95,140.01,10963.0,124.7441,125.6957,124.7441,125.6957,10963.0
2020-04-01 13:25:00,139.97,139.97,139.36,139.76,10196.0,125.6598,125.6598,125.1121,125.4712,10196.0
2020-04-01 13:30:00,139.65,139.66,138.85,138.99,8052.0,125.3725,125.3815,124.6543,124.78,8052.0
2020-04-01 13:35:00,138.98,139.54,138.95,139.35,11566.0,124.771,125.2737,124.7441,125.1032,11566.0
2020-04-01 13:40:00,139.52,139.74,139.27,139.74,6412.0,125.2558,125.4533,125.0313,125.4533,6412.0
2020-04-01 13:45:00,139.62,140.01,139.33,139.82,9803.0,125.3456,125.6957,125.0852,125.5251,9803.0
2020-04-01 13:50:00,139.86,140.47,139.66,140.23,8438.0,125.561,126.1087,125.3815,125.8932,8438.0
2020-04-01 13:55:00,140.16,140.5,140.02,140.42,7765.0,125.8303,126.1356,125.7047,126.0638,7765.0
2020-04-01 14:00:00,140.41,140.57,140.06,140.26,4808.0,126.0548,126.1984,125.7406,125.9201,4808.0
2020-04-01 14:05:00,140.25,140.68,140.24,140.31,7294.0,125.9111,126.2972,125.9022,125.965,7294.0
2020-04-01 14:10:00,140.44,140.51,140.17,140.26,7333.0,126.0817,126.1446,125.8393,125.9201,7333.0
2020-04-01 14:15:00,140.18,140.18,139.85,139.99,6693.0,125.8483,125.8483,125.552,125.6777,6693.0
2020-04-01 14:20:00,140.09,140.7,139.98,140.45,11688.0,125.7675,126.3151,125.6687,126.0907,11688.0
2020-04-01 14:25:00,140.4,140.54,140.15,140.26,4456.0,126.0458,126.1715,125.8214,125.9201,4456.0
2020-04-01 14:30:00,140.29,140.29,139.56,139.69,9361.0,125.9471,125.9471,125.2917,125.4084,9361.0
2020-04-01 14:35:00,139.77,140.47,139.66,140.32,15957.0,125.4802,126.1087,125.3815,125.974,15957.0
2020-04-01 14:40:00,140.32,140.34,139.32,139.34,14509.0,125.974,125.9919,125.0762,125.0942,14509.0
2020-04-01 14:45:00,139.39,140.03,139.32,139.71,11371.0,125.1391,125.7136,125.0762,125.4264,11371.0
2020-04-01 14:50:00,139.63,139.76,139.41,139.55,11197.0,125.3545,125.4712,125.157,125.2827,11197.0
2020-04-01 14:55:00,139.44,139.62,139.02,139.19,20027.0,125.184,125.3456,124.8069,124.9595,20027.0
2020-04-01 15:00:00,139.19,139.49,139.08,139.49,10584.0,124.9595,125.2288,124.8608,125.2288,10584.0
2020-04-01 15:05:00,139.39,139.56,139.2,139.3,9666.0,125.1391,125.2917,124.9685,125.0583,9666.0
2020-04-01 15:10:00,139.27,139.64,139.23,139.39,11925.0,125.0313,125.3635,124.9954,125.1391,11925.0
2020-04-01 15:15:00,139.38,139.97,139.32,139.87,17560.0,125.1301,125.6598,125.0762,125.57,17560.0
2020-04-01 15:20:00,139.84,139.84,139.18,139.26,22732.0,125.5431,125.5431,124.9505,125.0224,22732.0
2020-04-01 15:25:00,139.23,139.4,138.63,139.03,22945.0,124.9954,125.148,124.4568,124.8159,22945.0
2020-04-01 15:30:00,139.03,139.64,139.03,139.21,15891.0,124.8159,125.3635,124.8159,124.9775,15891.0
2020-04-01 15:35:00,139.16,139.27,138.57,138.57,24200.0,124.9326,125.0313,124.4029,124.4029,24200.0
2020-04-01 15:40:00,138.64,139.09,138.59,139.09,31103.0,124.4657,124.8697,124.4209,124.8697,31103.0
2020-04-01 15:45:00,139.15,140.11,139.09,140.0,24229.0,124.9236,125.7855,124.8697,125.6867,24229.0
2020-04-01 15:50:00,139.92,140.53,139.67,140.31,46432.0,125.6149,126.1625,125.3904,125.965,46432.0
2020-04-01 15:55:00,140.43,140.92,139.68,139.8,95974.0,126.0727,126.5126,125.3994,125.5072,95974.0
2020-04-02 09:30:00,138.09,140.01,138.09,139.89,87806.0,123.972,125.6957,123.972,125.5879,87806.0
2020-04-02 09:35:00,139.94,140.83,138.48,138.77,25827.0,125.6328,126.4318,124.3221,124.5825,25827.0
2020-04-02 09:40:00,138.27,139.23,137.51,137.73,37449.0,124.1336,124.9954,123.4513,123.6488,37449.0
2020-04-02 09:45:00,137.77,138.45,137.06,137.44,24780.0,123.6847,124.2952,123.0473,123.3884,24780.0
2020-04-02 09:50:00,137.49,138.08,136.74,136.78,12717.0,123.4333,123.963,122.76,122.7959,12717.0
2020-04-02 09:55:00,136.78,138.51,136.65,138.51,17994.0,122.7959,124.349,122.6792,124.349,17994.0
2020-04-02 10:00:00,138.53,138.7,137.76,138.67,23231.0,124.367,124.5196,123.6757,124.4927,23231.0
2020-04-02 10:05:00,138.61,139.34,138.09,139.26,22774.0,124.4388,125.0942,123.972,125.0224,22774.0
2020-04-02 10:10:00,139.48,139.77,139.14,139.65,27880.0,125.2199,125.4802,124.9146,125.3725,27880.0
2020-04-02 10:15:00,139.66,140.07,138.94,139.53,17517.0,125.3815,125.7495,124.7351,125.2648,17517.0
2020-04-02 10:20:00,139.76,140.17,139.33,140.0,28997.0,125.4712,125.8393,125.0852,125.6867,28997.0
2020-04-02 10:25:00,139.89,140.55,139.59,140.49,42771.0,125.5879,126.1805,125.3186,126.1266,42771.0
2020-04-02 10:30:00,140.36,142.7,140.04,142.05,51256.0,126.0099,128.1107,125.7226,127.5271,51256.0
2020-04-02 10:35:00,142.31,143.27,142.23,142.4,18818.0,127.7605,128.6224,127.6887,127.8413,18818.0
2020-04-02 10:40:00,142.47,142.84,142.0,142.69,23978.0,127.9042,128.2363,127.4822,128.1017,23978.0
2020-04-02 10:45:00,142.63,143.67,142.05,143.67,37815.0,128.0478,128.9815,127.5271,128.9815,37815.0
2020-04-02 10:50:00,143.52,143.87,141.95,142.3,23372.0,128.8468,129.161,127.4373,127.7516,23372.0
2020-04-02 10:55:00,142.43,143.44,141.9,143.12,18930.0,127.8683,128.775,127.3925,128.4877,18930.0
2020-04-02 11:00:00,143.13,143.29,142.15,142.36,12569.0,128.4967,128.6403,127.6169,127.8054,12569.0
2020-04-02 11:05:00,142.57,143.08,142.04,142.84,27400.0,127.994,128.4518,127.5181,128.2363,27400.0
2020-04-02 11:10:00,142.92,142.92,142.24,142.37,23226.0,128.3082,128.3082,127.6977,127.8144,23226.0
2020-04-02 11:15:00,142.44,143.09,142.21,142.42,43442.0,127.8772,128.4608,127.6708,127.8593,43442.0
2020-04-02 11:20:00,142.42,142.68,142.21,142.6,16783.0,127.8593,128.0927,127.6708,128.0209,16783.0
2020-04-02 11:25:00,142.42,142.5,141.2,142.0,25568.0,127.8593,127.9311,126.764,127.4822,25568.0
2020-04-02 11:30:00,142.0,142.95,142.0,142.65,12979.0,127.4822,128.3351,127.4822,128.0658,12979.0
2020-04-02 11:35:00,142.64,143.18,142.62,143.09,30769.0,128.0568,128.5416,128.0388,128.4608,30769.0
2020-04-02 11:40:00,143.26,143.3,142.61,142.86,34242.0,128.6134,128.6493,128.0299,128.2543,34242.0
2020-04-02 11:45:00,142.85,143.64,142.76,143.07,11987.0,128.2453,128.9546,128.1645,128.4428,11987.0
2020-04-02 11:50:00,143.01,143.6,142.76,142.78,14782.0,128.389,128.9186,128.1645,128.1825,14782.0
2020-04-02 11:55:00,142.72,143.32,142.42,142.77,13157.0,128.1286,128.6673,127.8593,128.1735,13157.0
2020-04-02 12:00:00,142.77,143.0,142.61,142.62,15551.0,128.1735,128.38,128.0299,128.0388,15551.0
2020-04-02 12:05:00,142.54,143.35,142.54,143.0,10904.0,127.967,128.6942,127.967,128.38,10904.0
2020-04-02 12:10:00,143.0,143.65,142.88,143.51,11976.0,128.38,128.9635,128.2723,128.8378,11976.0
2020-04-02 12:15:00,143.5,143.51,142.6,143.22,14632.0,128.8289,128.8378,128.0209,128.5775,14632.0
2020-04-02 12:20:00,143.22,143.26,142.38,142.4,10433.0,128.5775,128.6134,127.8234,127.8413,10433.0
2020-04-02 12:25:00,142.41,142.62,142.21,142.22,10611.0,127.8503,128.0388,127.6708,127.6797,10611.0
2020-04-02 12:30:00,142.19,142.8,142.19,142.67,21349.0,127.6528,128.2004,127.6528,128.0837,21349.0
2020-04-02 12:35:00,142.63,143.1,142.63,142.96,42324.0,128.0478,128.4698,128.0478,128.3441,42324.0
2020-04-02 12:40:00,142.96,143.1,142.53,143.0,17121.0,128.3441,128.4698,127.958,128.38,17121.0
2020-04-02 12:45:00,143.0,143.31,142.84,143.25,15543.0,128.38,128.6583,128.2363,128.6044,15543.0
2020-04-02 12:50:00,143.28,143.32,142.73,142.73,7100.0,128.6314,128.6673,128.1376,128.1376,7100.0
2020-04-02 12:55:00,142.55,142.73,142.45,142.69,14573.0,127.976,128.1376,127.8862,128.1017,14573.0
2020-04-02 13:00:00,142.76,142.99,142.4,142.47,18243.0,128.1645,128.371,127.8413,127.9042,18243.0
2020-04-02 13:05:00,142.49,142.67,142.14,142.44,55602.0,127.9221,128.0837,127.6079,127.8772,55602.0
2020-04-02 13:10:00,142.41,142.56,142.04,142.26,39683.0,127.8503,127.985,127.5181,127.7156,39683.0
2020-04-02 13:15:00,142.27,142.47,141.99,142.23,55057.0,127.7246,127.9042,127.4733,127.6887,55057.0
2020-04-02 13:20:00,142.18,142.56,142.13,142.25,22870.0,127.6438,127.985,127.5989,127.7067,22870.0
2020-04-02 13:25:00,142.25,142.38,142.13,142.26,53941.0,127.7067,127.8234,127.5989,127.7156,53941.0
2020-04-02 13:30:00,142.21,142.31,141.21,141.21,37553.0,127.6708,127.7605,126.773,126.773,37553.0
2020-04-02 13:35:00,141.34,141.54,140.65,140.77,17295.0,126.8897,127.0693,126.2702,126.378,17295.0
2020-04-02 13:40:00,140.73,142.35,140.73,141.95,20904.0,126.3421,127.7964,126.3421,127.4373,20904.0
2020-04-02 13:45:00,141.89,141.9,141.03,141.03,12714.0,127.3835,127.3925,126.6114,126.6114,12714.0
2020-04-02 13:50:00,140.94,141.39,140.92,140.92,10740.0,126.5306,126.9346,126.5126,126.5126,10740.0
2020-04-02 13:55:00,140.91,141.12,140.62,140.62,13136.0,126.5037,126.6922,126.2433,126.2433,13136.0
2020-04-02 14:00:00,140.48,140.52,139.46,139.83,15421.0,126.1176,126.1535,125.2019,125.5341,15421.0
2020-04-02 14:05:00,139.73,140.33,139.73,140.31,20347.0,125.4443,125.983,125.4443,125.965,20347.0
2020-04-02 14:10:00,140.3,140.57,140.02,140.54,29139.0,125.956,126.1984,125.7047,126.1715,29139.0
2020-04-02 14:15:00,140.56,140.57,139.83,140.15,24005.0,126.1895,126.1984,125.5341,125.8214,24005.0
2020-04-02 14:20:00,140.11,140.92,140.1,140.28,49988.0,125.7855,126.5126,125.7765,125.9381,49988.0
2020-04-02 14:25:00,140.32,140.85,140.22,140.64,13415.0,125.974,126.4498,125.8842,126.2613,13415.0
2020-04-02 14:30:00,140.63,140.72,139.8,140.33,72835.0,126.2523,126.3331,125.5072,125.983,72835.0
2020-04-02 14:35:00,140.45,141.05,140.39,140.76,15154.0,126.0907,126.6294,126.0368,126.369,15154.0
2020-04-02 14:40:00,140.75,140.76,140.12,140.14,28579.0,126.36,126.369,125.7944,125.8124,28579.0
2020-04-02 14:45:00,140.16,140.44,139.73,139.87,11835.0,125.8303,126.0817,125.4443,125.57,11835.0
2020-04-02 14:50:00,139.94,140.66,139.44,140.47,19236.0,125.6328,126.2792,125.184,126.1087,19236.0
2020-04-02 14:55:00,140.45,140.96,140.39,140.83,15530.0,126.0907,126.5486,126.0368,126.4318,15530.0
2020-04-02 15:00:00,141.01,141.36,140.41,140.71,18284.0,126.5934,126.9077,126.0548,126.3241,18284.0
2020-04-02 15:05:00,140.71,140.71,140.07,140.67,19874.0,126.3241,126.3241,125.7495,126.2882,19874.0
2020-04-02 15:10:00,140.75,140.79,140.0,140.47,22907.0,126.36,126.3959,125.6867,126.1087,22907.0
2020-04-02 15:15:00,140.47,141.19,140.46,141.14,20818.0,126.1087,126.755,126.0997,126.7102,20818.0
2020-04-02 15:20:00,141.1,141.27,140.99,141.09,17099.0,126.6742,126.8269,126.5755,126.6653,17099.0
2020-04-02 15:25:00,141.04,142.2,141.04,142.16,52971.0,126.6204,127.6618,126.6204,127.6259,52971.0
2020-04-02 15:30:00,142.18,142.51,141.42,141.5,28362.0,127.6438,127.9401,126.9615,127.0333,28362.0
2020-04-02 15:35:00,141.58,142.01,141.46,141.59,23261.0,127.1052,127.4912,126.9974,127.1141,23261.0
2020-04-02 15:40:00,141.64,142.88,141.52,142.88,28429.0,127.159,128.2723,127.0513,128.2723,28429.0
2020-04-02 15:45:00,142.94,143.16,141.91,142.37,40900.0,128.3261,128.5236,127.4014,127.8144,40900.0
2020-04-02 15:50:00,142.43,144.11,142.43,143.55,72533.0,127.8683,129.3765,127.8683,128.8738,72533.0
2020-04-02 15:55:00,143.59,144.02,143.22,143.79,115514.0,128.9097,129.2957,128.5775,129.0892,115514.0
2020-04-03 09:30:00,143.3,144.38,142.87,143.66,30311.0,128.6493,129.6189,128.2633,128.9725,30311.0
2020-04-03 09:35:00,143.88,143.96,143.12,143.77,14254.0,129.17,129.2418,128.4877,129.0713,14254.0
2020-04-03 09:40:00,143.51,144.26,142.92,143.3,22436.0,128.8378,129.5112,128.3082,128.6493,22436.0
2020-04-03 09:45:00,143.29,143.69,143.01,143.25,17283.0,128.6403,128.9994,128.389,128.6044,17283.0
2020-04-03 09:50:00,143.31,143.71,142.98,143.36,16223.0,128.6583,129.0174,128.362,128.7032,16223.0
2020-04-03 09:55:00,143.38,143.74,143.15,143.15,14860.0,128.7211,129.0443,128.5147,128.5147,14860.0
2020-04-03 10:00:00,143.33,144.02,143.18,143.42,14700.0,128.6763,129.2957,128.5416,128.7571,14700.0
2020-04-03 10:05:00,143.54,144.03,143.51,143.67,10581.0,128.8648,129.3047,128.8378,128.9815,10581.0
2020-04-03 10:10:00,143.36,144.12,143.23,143.61,9484.0,128.7032,129.3855,128.5865,128.9276,9484.0
2020-04-03 10:15:00,143.44,143.58,143.13,143.17,20285.0,128.775,128.9007,128.4967,128.5326,20285.0
2020-04-03 10:20:00,143.3,143.65,142.78,143.49,37885.0,128.6493,128.9635,128.1825,128.8199,37885.0
2020-04-03 10:25:00,143.43,143.43,142.8,142.98,22198.0,128.766,128.766,128.2004,128.362,22198.0
2020-04-03 10:30:00,143.12,143.29,142.17,142.17,90658.0,128.4877,128.6403,127.6348,127.6348,90658.0
2020-04-03 10:35:00,142.16,142.55,141.72,142.0,18826.0,127.6259,127.976,127.2309,127.4822,18826.0
2020-04-03 10:40:00,141.99,142.39,141.72,141.73,41453.0,127.4733,127.8324,127.2309,127.2398,41453.0
2020-04-03 10:45:00,141.67,142.38,141.41,141.94,7548.0,127.186,127.8234,126.9525,127.4284,7548.0
2020-04-03 10:50:00,142.02,142.55,141.82,142.33,18977.0,127.5002,127.976,127.3206,127.7785,18977.0
2020-04-03 10:55:00,142.31,143.01,142.2,142.97,30295.0,127.7605,128.389,127.6618,128.3531,30295.0
2020-04-03 11:00:00,142.97,143.03,142.64,142.64,20087.0,128.3531,128.4069,128.0568,128.0568,20087.0
2020-04-03 11:05:00,142.69,142.97,142.42,142.49,31382.0,128.1017,128.3531,127.8593,127.9221,31382.0
2020-04-03 11:10:00,142.51,142.53,141.93,142.08,32237.0,127.9401,127.958,127.4194,127.554,32237.0
2020-04-03 11:15:00,142.03,142.62,142.03,142.57,46495.0,127.5092,128.0388,127.5092,127.994,46495.0
2020-04-03 11:20:00,142.62,142.77,142.24,142.34,31360.0,128.0388,128.1735,127.6977,127.7875,31360.0
2020-04-03 11:25:00,142.41,142.72,142.39,142.5,15998.0,127.8503,128.1286,127.8324,127.9311,15998.0
2020-04-03 11:30:00,142.49,142.72,142.14,142.64,16283.0,127.9221,128.1286,127.6079,128.0568,16283.0
2020-04-03 11:35:00,142.57,142.6,141.69,142.23,37391.0,127.994,128.0209,127.2039,127.6887,37391.0
2020-04-03 11:40:00,142.1,142.22,141.85,142.21,51860.0,127.572,127.6797,127.3476,127.6708,51860.0
2020-04-03 11:45:00,142.2,142.2,141.9,142.09,14657.0,127.6618,127.6618,127.3925,127.563,14657.0
2020-04-03 11:50:00,142.17,142.17,141.29,141.46,9906.0,127.6348,127.6348,126.8448,126.9974,9906.0
2020-04-03 11:55:00,141.49,141.92,141.45,141.8,29228.0,127.0244,127.4104,126.9885,127.3027,29228.0
2020-04-03 12:00:00,141.85,142.02,141.65,141.99,16993.0,127.3476,127.5002,127.168,127.4733,16993.0
2020-04-03 12:05:00,141.85,141.97,141.65,141.94,16124.0,127.3476,127.4553,127.168,127.4284,16124.0
2020-04-03 12:10:00,141.82,141.95,140.81,141.04,18520.0,127.3206,127.4373,126.4139,126.6204,18520.0
2020-04-03 12:15:00,141.04,141.16,140.68,140.84,7209.0,126.6204,126.7281,126.2972,126.4408,7209.0
2020-04-03 12:20:00,140.87,141.47,140.84,141.29,6290.0,126.4678,127.0064,126.4408,126.8448,6290.0
2020-04-03 12:25:00,141.13,141.29,140.98,141.16,6749.0,126.7012,126.8448,126.5665,126.7281,6749.0
2020-04-03 12:30:00,141.15,141.6,141.08,141.09,13449.0,126.7191,127.1231,126.6563,126.6653,13449.0
2020-04-03 12:35:00,141.09,141.75,141.05,141.75,7293.0,126.6653,127.2578,126.6294,127.2578,7293.0
2020-04-03 12:40:00,141.74,142.15,141.61,141.94,7260.0,127.2488,127.6169,127.1321,127.4284,7260.0
2020-04-03 12:45:00,141.88,141.92,141.52,141.7,15402.0,127.3745,127.4104,127.0513,127.2129,15402.0
2020-04-03 12:50:00,141.73,142.09,141.71,141.85,12440.0,127.2398,127.563,127.2219,127.3476,12440.0
2020-04-03 12:55:00,141.82,142.06,141.76,141.77,8147.0,127.3206,127.5361,127.2668,127.2757,8147.0
2020-04-03 13:00:00,141.77,141.92,141.51,141.84,11492.0,127.2757,127.4104,127.0423,127.3386,11492.0
2020-04-03 13:05:00,141.93,142.47,141.93,142.4,7472.0,127.4194,127.9042,127.4194,127.8413,7472.0
2020-04-03 13:10:00,142.41,142.41,142.05,142.05,25995.0,127.8503,127.8503,127.5271,127.5271,25995.0
2020-04-03 13:15:00,142.03,142.4,142.02,142.22,21697.0,127.5092,127.8413,127.5002,127.6797,21697.0
2020-04-03 13:20:00,142.25,142.33,141.92,141.97,31806.0,127.7067,127.7785,127.4104,127.4553,31806.0
2020-04-03 13:25:00,141.89,141.89,141.66,141.85,17295.0,127.3835,127.3835,127.177,127.3476,17295.0
2020-04-03 13:30:00,141.8,142.08,141.72,142.07,29890.0,127.3027,127.554,127.2309,127.5451,29890.0
2020-04-03 13:35:00,142.07,142.14,141.85,141.96,14273.0,127.5451,127.6079,127.3476,127.4463,14273.0
2020-04-03 13:40:00,141.96,142.05,141.34,141.96,28157.0,127.4463,127.5271,126.8897,127.4463,28157.0
2020-04-03 13:45:00,142.0,142.48,141.98,142.14,11670.0,127.4822,127.9132,127.4643,127.6079,11670.0
2020-04-03 13:50:00,142.27,142.38,142.13,142.28,5179.0,127.7246,127.8234,127.5989,127.7336,5179.0
2020-04-03 13:55:00,142.28,142.42,142.15,142.42,9937.0,127.7336,127.8593,127.6169,127.8593,9937.0
2020-04-03 14:00:00,142.35,142.64,142.04,142.04,5265.0,127.7964,128.0568,127.5181,127.5181,5265.0
2020-04-03 14:05:00,142.06,142.06,141.34,141.44,13032.0,127.5361,127.5361,126.8897,126.9795,13032.0
2020-04-03 14:10:00,141.49,141.52,140.8,141.03,9819.0,127.0244,127.0513,126.4049,126.6114,9819.0
2020-04-03 14:15:00,141.08,141.25,140.84,141.14,6737.0,126.6563,126.8089,126.4408,126.7102,6737.0
2020-04-03 14:20:00,141.22,141.67,141.22,141.57,4700.0,126.782,127.186,126.782,127.0962,4700.0
2020-04-03 14:25:00,141.49,142.23,141.44,142.22,7407.0,127.0244,127.6887,126.9795,127.6797,7407.0
2020-04-03 14:30:00,142.18,142.22,141.87,142.22,7198.0,127.6438,127.6797,127.3655,127.6797,7198.0
2020-04-03 14:35:00,142.26,142.43,142.11,142.3,10286.0,127.7156,127.8683,127.581,127.7516,10286.0
2020-04-03 14:40:00,142.41,142.47,141.58,141.82,7871.0,127.8503,127.9042,127.1052,127.3206,7871.0
2020-04-03 14:45:00,141.83,142.3,141.82,142.3,7619.0,127.3296,127.7516,127.3206,127.7516,7619.0
2020-04-03 14:50:00,142.28,143.03,142.28,142.46,8934.0,127.7336,128.4069,127.7336,127.8952,8934.0
2020-04-03 14:55:00,142.5,142.67,142.43,142.48,4205.0,127.9311,128.0837,127.8683,127.9132,4205.0
2020-04-03 15:00:00,142.6,143.12,141.89,141.92,8126.0,128.0209,128.4877,127.3835,127.4104,8126.0
2020-04-03 15:05:00,141.8,141.96,141.54,141.79,7875.0,127.3027,127.4463,127.0693,127.2937,7875.0
2020-04-03 15:10:00,141.78,142.26,141.76,142.0,23731.0,127.2847,127.7156,127.2668,127.4822,23731.0
2020-04-03 15:15:00,142.01,142.65,141.65,142.42,38544.0,127.4912,128.0658,127.168,127.8593,38544.0
2020-04-03 15:20:00,142.35,142.35,141.74,141.81,14108.0,127.7964,127.7964,127.2488,127.3117,14108.0
2020-04-03 15:25:00,141.76,142.19,141.72,141.99,22048.0,127.2668,127.6528,127.2309,127.4733,22048.0
2020-04-03 15:30:00,141.89,142.42,141.84,142.33,26321.0,127.3835,127.8593,127.3386,127.7785,26321.0
2020-04-03 15:35:00,142.46,142.67,142.07,142.13,24494.0,127.8952,128.0837,127.5451,127.5989,24494.0
2020-04-03 15:40:00,142.16,142.33,141.53,141.53,42171.0,127.6259,127.7785,127.0603,127.0603,42171.0
2020-04-03 15:45:00,141.52,142.58,141.46,142.18,35406.0,127.0513,128.0029,126.9974,127.6438,35406.0
2020-04-03 15:50:00,142.32,143.22,142.3,142.7,22991.0,127.7695,128.5775,127.7516,128.1107,22991.0
2020-04-03 15:55:00,142.72,142.97,141.89,142.37,63787.0,128.1286,128.3531,127.3835,127.8144,63787.0
2020-04-06 09:30:00,150.74,155.9,150.43,153.27,93402.0,135.3287,139.9611,135.0504,137.6,93402.0
2020-04-06 09:35:00,153.28,154.34,152.14,153.3,28844.0,137.609,138.5606,136.5855,137.6269,28844.0
2020-04-06 09:40:00,152.47,153.32,151.81,152.02,24003.0,136.8818,137.6449,136.2893,136.4778,24003.0
2020-04-06 09:45:00,152.24,152.67,150.87,150.87,19979.0,136.6753,137.0614,135.4454,135.4454,19979.0
2020-04-06 09:50:00,150.63,151.24,150.14,150.38,29894.0,135.2299,135.7776,134.79,135.0055,29894.0
2020-04-06 09:55:00,150.38,151.45,149.81,151.05,65012.0,135.0055,135.9661,134.4938,135.607,65012.0
2020-04-06 10:00:00,151.09,152.78,151.01,152.51,33766.0,135.6429,137.1601,135.5711,136.9177,33766.0
2020-04-06 10:05:00,152.43,152.96,152.11,152.63,16169.0,136.8459,137.3217,136.5586,137.0254,16169.0
2020-04-06 10:10:00,152.28,152.74,151.67,152.01,15882.0,136.7112,137.1242,136.1636,136.4688,15882.0
2020-04-06 10:15:00,152.05,152.91,152.05,152.68,23591.0,136.5047,137.2768,136.5047,137.0703,23591.0
2020-04-06 10:20:00,152.66,153.42,152.63,153.09,14931.0,137.0524,137.7347,137.0254,137.4384,14931.0
2020-04-06 10:25:00,152.85,152.85,151.81,152.32,15755.0,137.2229,137.2229,136.2893,136.7471,15755.0
2020-04-06 10:30:00,152.13,152.33,151.71,152.15,18852.0,136.5766,136.7561,136.1995,136.5945,18852.0
2020-04-06 10:35:00,151.97,152.75,151.79,152.62,17587.0,136.4329,137.1332,136.2713,137.0165,17587.0
2020-04-06 10:40:00,152.63,152.66,151.99,151.99,11509.0,137.0254,137.0524,136.4509,136.4509,11509.0
2020-04-06 10:45:00,152.13,152.57,151.79,152.13,18374.0,136.5766,136.9716,136.2713,136.5766,18374.0
2020-04-06 10:50:00,152.16,152.27,151.79,152.15,5759.0,136.6035,136.7022,136.2713,136.5945,5759.0
2020-04-06 10:55:00,152.21,152.36,151.68,152.12,15609.0,136.6484,136.783,136.1726,136.5676,15609.0
2020-04-06 11:00:00,152.31,152.73,152.05,152.59,12242.0,136.7382,137.1152,136.5047,136.9895,12242.0
2020-04-06 11:05:00,152.59,152.65,151.91,152.0,9700.0,136.9895,137.0434,136.3791,136.4598,9700.0
2020-04-06 11:10:00,152.08,152.26,151.7,151.84,8947.0,136.5317,136.6933,136.1905,136.3162,8947.0
2020-04-06 11:15:00,151.97,152.28,151.81,151.94,27948.0,136.4329,136.7112,136.2893,136.406,27948.0
2020-04-06 11:20:00,151.86,152.05,151.38,151.62,41137.0,136.3342,136.5047,135.9032,136.1187,41137.0
2020-04-06 11:25:00,151.59,152.41,151.59,152.41,6552.0,136.0918,136.8279,136.0918,136.8279,6552.0
2020-04-06 11:30:00,152.44,152.67,152.3,152.49,8308.0,136.8549,137.0614,136.7292,136.8998,8308.0
2020-04-06 11:35:00,152.47,152.55,151.98,152.24,9829.0,136.8818,136.9536,136.4419,136.6753,9829.0
2020-04-06 11:40:00,152.14,152.86,152.14,152.59,11385.0,136.5855,137.2319,136.5855,136.9895,11385.0
2020-04-06 11:45:00,152.58,152.92,152.31,152.82,9244.0,136.9806,137.2858,136.7382,137.196,9244.0
2020-04-06 11:50:00,152.83,152.83,152.33,152.56,6980.0,137.205,137.205,136.7561,136.9626,6980.0
2020-04-06 11:55:00,152.59,152.81,152.25,152.42,5644.0,136.9895,137.187,136.6843,136.8369,5644.0
2020-04-06 12:00:00,152.47,152.85,152.33,152.73,10014.0,136.8818,137.2229,136.7561,137.1152,10014.0
2020-04-06 12:05:00,152.89,153.58,152.78,153.5,22450.0,137.2589,137.8783,137.1601,137.8065,22450.0
2020-04-06 12:10:00,153.59,153.81,153.17,153.58,23641.0,137.8873,138.0848,137.5102,137.8783,23641.0
2020-04-06 12:15:00,153.67,153.76,153.39,153.49,10345.0,137.9591,138.0399,137.7077,137.7975,10345.0
2020-04-06 12:20:00,153.57,154.11,153.5,154.0,10109.0,137.8693,138.3541,137.8065,138.2554,10109.0
2020-04-06 12:25:00,153.99,153.99,153.65,153.78,19798.0,138.2464,138.2464,137.9412,138.0579,19798.0
2020-04-06 12:30:00,153.77,153.92,153.39,153.81,10436.0,138.0489,138.1836,137.7077,138.0848,10436.0
2020-04-06 12:35:00,153.82,153.83,153.31,153.52,8875.0,138.0938,138.1028,137.6359,137.8244,8875.0
2020-04-06 12:40:00,153.56,153.66,153.18,153.65,6218.0,137.8604,137.9501,137.5192,137.9412,6218.0
2020-04-06 12:45:00,153.51,153.54,153.21,153.41,10938.0,137.8155,137.8424,137.5461,137.7257,10938.0
2020-04-06 12:50:00,153.32,153.45,153.1,153.45,6543.0,137.6449,137.7616,137.4474,137.7616,6543.0
2020-04-06 12:55:00,153.61,154.15,153.46,154.14,7600.0,137.9052,138.39,137.7706,138.3811,7600.0
2020-04-06 13:00:00,153.97,154.21,153.75,153.99,10935.0,138.2284,138.4439,138.0309,138.2464,10935.0
2020-04-06 13:05:00,153.84,154.07,153.8,154.07,8125.0,138.1117,138.3182,138.0758,138.3182,8125.0
2020-04-06 13:10:00,154.01,154.27,153.78,153.87,8937.0,138.2644,138.4978,138.0579,138.1387,8937.0
2020-04-06 13:15:00,153.84,153.89,153.53,153.69,5021.0,138.1117,138.1566,137.8334,137.9771,5021.0
2020-04-06 13:20:00,153.62,153.62,153.33,153.52,7637.0,137.9142,137.9142,137.6539,137.8244,7637.0
2020-04-06 13:25:00,153.57,153.77,153.48,153.64,9579.0,137.8693,138.0489,137.7885,137.9322,9579.0
2020-04-06 13:30:00,153.64,153.77,153.2,153.33,9414.0,137.9322,138.0489,137.5372,137.6539,9414.0
2020-04-06 13:35:00,153.46,154.18,153.35,154.15,19416.0,137.7706,138.417,137.6718,138.39,19416.0
2020-04-06 13:40:00,153.99,154.26,153.92,154.06,6377.0,138.2464,138.4888,138.1836,138.3092,6377.0
2020-04-06 13:45:00,153.98,154.21,153.76,154.06,8992.0,138.2374,138.4439,138.0399,138.3092,8992.0
2020-04-06 13:50:00,154.07,154.69,153.93,154.68,18777.0,138.3182,138.8748,138.1925,138.8659,18777.0
2020-04-06 13:55:00,154.68,155.64,154.59,155.28,55801.0,138.8659,139.7277,138.7851,139.4045,55801.0
2020-04-06 14:00:00,155.2,155.49,154.79,154.79,42954.0,139.3327,139.593,138.9646,138.9646,42954.0
2020-04-06 14:05:00,154.73,154.77,153.78,153.78,8138.0,138.9107,138.9467,138.0579,138.0579,8138.0
2020-04-06 14:10:00,153.78,154.13,153.6,153.7,7527.0,138.0579,138.3721,137.8963,137.986,7527.0
2020-04-06 14:15:00,153.71,153.99,153.58,153.94,7098.0,137.995,138.2464,137.8783,138.2015,7098.0
2020-04-06 14:20:00,153.96,154.56,153.96,154.56,10656.0,138.2195,138.7581,138.2195,138.7581,10656.0
2020-04-06 14:25:00,154.51,154.52,154.0,154.29,11121.0,138.7132,138.7222,138.2554,138.5157,11121.0
2020-04-06 14:30:00,154.37,154.52,153.88,154.07,11363.0,138.5875,138.7222,138.1476,138.3182,11363.0
2020-04-06 14:35:00,154.05,154.5,154.01,154.3,7378.0,138.3003,138.7043,138.2644,138.5247,7378.0
2020-04-06 14:40:00,154.32,154.59,154.1,154.5,16834.0,138.5427,138.7851,138.3452,138.7043,16834.0
2020-04-06 14:45:00,154.59,154.68,154.29,154.51,15096.0,138.7851,138.8659,138.5157,138.7132,15096.0
2020-04-06 14:50:00,154.54,154.71,154.49,154.57,12628.0,138.7402,138.8928,138.6953,138.7671,12628.0
2020-04-06 14:55:00,154.52,154.89,154.52,154.82,11779.0,138.7222,139.0544,138.7222,138.9915,11779.0
2020-04-06 15:00:00,154.78,155.17,154.44,155.02,21800.0,138.9556,139.3058,138.6504,139.1711,21800.0
2020-04-06 15:05:00,155.08,155.59,154.9,155.55,20922.0,139.225,139.6828,139.0634,139.6469,20922.0
2020-04-06 15:10:00,155.46,155.58,154.64,154.77,17938.0,139.5661,139.6738,138.8299,138.9467,17938.0
2020-04-06 15:15:00,154.7,155.12,154.7,154.88,22858.0,138.8838,139.2609,138.8838,139.0454,22858.0
2020-04-06 15:20:00,154.82,155.04,154.55,154.81,21806.0,138.9915,139.189,138.7491,138.9826,21806.0
2020-04-06 15:25:00,154.84,154.95,154.6,154.83,17674.0,139.0095,139.1082,138.794,139.0005,17674.0
2020-04-06 15:30:00,154.83,154.84,154.24,154.56,43554.0,139.0005,139.0095,138.4708,138.7581,43554.0
2020-04-06 15:35:00,154.56,155.01,154.33,154.87,53857.0,138.7581,139.1621,138.5516,139.0364,53857.0
2020-04-06 15:40:00,154.85,155.3,154.82,155.28,47140.0,139.0185,139.4225,138.9915,139.4045,47140.0
2020-04-06 15:45:00,155.32,155.42,154.36,154.45,82839.0,139.4404,139.5302,138.5786,138.6594,82839.0
2020-04-06 15:50:00,154.49,155.6,154.41,155.35,115483.0,138.6953,139.6918,138.6235,139.4674,115483.0
2020-04-06 15:55:00,155.34,155.75,154.43,154.64,229537.0,139.4584,139.8265,138.6414,138.8299,229537.0
2020-04-07 09:30:00,159.69,161.99,157.6,158.38,57006.0,143.3636,145.4285,141.4873,142.1876,57006.0
2020-04-07 09:35:00,159.72,159.73,157.18,158.62,13108.0,143.3906,143.3996,141.1103,142.403,13108.0
2020-04-07 09:40:00,158.87,159.14,158.09,158.29,12819.0,142.6275,142.8699,141.9272,142.1068,12819.0
2020-04-07 09:45:00,158.5,159.02,158.05,158.43,43465.0,142.2953,142.7621,141.8913,142.2325,43465.0
2020-04-07 09:50:00,158.12,159.43,158.12,158.87,19109.0,141.9542,143.1302,141.9542,142.6275,19109.0
2020-04-07 09:55:00,158.75,159.83,158.39,159.7,31427.0,142.5197,143.4893,142.1965,143.3726,31427.0
2020-04-07 10:00:00,159.71,160.46,159.27,159.46,38836.0,143.3816,144.0549,142.9866,143.1572,38836.0
2020-04-07 10:05:00,159.34,160.17,159.11,159.12,37131.0,143.0494,143.7946,142.8429,142.8519,37131.0
2020-04-07 10:10:00,158.98,159.35,158.19,158.39,23913.0,142.7262,143.0584,142.017,142.1965,23913.0
2020-04-07 10:15:00,158.24,158.47,157.56,158.45,10485.0,142.0619,142.2684,141.4514,142.2504,10485.0
2020-04-07 10:20:00,158.45,158.67,157.42,157.77,22233.0,142.2504,142.4479,141.3257,141.6399,22233.0
2020-04-07 10:25:00,157.65,158.06,157.02,157.16,8719.0,141.5322,141.9003,140.9666,141.0923,8719.0
2020-04-07 10:30:00,157.25,158.18,156.93,157.53,15094.0,141.1731,142.008,140.8858,141.4245,15094.0
2020-04-07 10:35:00,157.54,157.98,156.97,157.83,14120.0,141.4335,141.8285,140.9217,141.6938,14120.0
2020-04-07 10:40:00,157.83,158.28,156.76,156.79,18725.0,141.6938,142.0978,140.7332,140.7601,18725.0
2020-04-07 10:45:00,157.09,157.32,155.61,155.75,13363.0,141.0295,141.2359,139.7008,139.8265,13363.0
2020-04-07 10:50:00,155.77,156.14,155.03,155.37,22095.0,139.8444,140.1766,139.1801,139.4853,22095.0
2020-04-07 10:55:00,155.43,156.81,155.38,156.14,9116.0,139.5392,140.7781,139.4943,140.1766,9116.0
2020-04-07 11:00:00,156.23,156.55,155.9,156.33,15511.0,140.2574,140.5447,139.9611,140.3472,15511.0
2020-04-07 11:05:00,156.34,157.38,156.3,157.38,15421.0,140.3561,141.2898,140.3202,141.2898,15421.0
2020-04-07 11:10:00,157.69,157.69,156.94,157.24,15286.0,141.5681,141.5681,140.8948,141.1641,15286.0
2020-04-07 11:15:00,157.29,157.83,157.01,157.16,9824.0,141.209,141.6938,140.9576,141.0923,9824.0
2020-04-07 11:20:00,157.15,157.15,156.29,156.87,12187.0,141.0833,141.0833,140.3112,140.832,12187.0
2020-04-07 11:25:00,156.78,157.23,156.39,157.14,16088.0,140.7512,141.1551,140.401,141.0743,16088.0
2020-04-07 11:30:00,157.04,157.82,156.98,157.34,15152.0,140.9846,141.6848,140.9307,141.2539,15152.0
2020-04-07 11:35:00,157.35,158.29,157.17,158.19,9709.0,141.2629,142.1068,141.1013,142.017,9709.0
2020-04-07 11:40:00,158.28,158.75,157.88,158.34,11924.0,142.0978,142.5197,141.7387,142.1517,11924.0
2020-04-07 11:45:00,158.41,159.13,158.18,158.69,24015.0,142.2145,142.8609,142.008,142.4659,24015.0
2020-04-07 11:50:00,158.69,158.81,158.39,158.53,13250.0,142.4659,142.5736,142.1965,142.3222,13250.0
2020-04-07 11:55:00,158.42,158.77,157.84,158.07,16235.0,142.2235,142.5377,141.7028,141.9093,16235.0
2020-04-07 12:00:00,158.14,158.8,158.07,158.74,10801.0,141.9721,142.5646,141.9093,142.5108,10801.0
2020-04-07 12:05:00,158.79,159.18,158.68,159.12,11044.0,142.5557,142.9058,142.4569,142.8519,11044.0
2020-04-07 12:10:00,159.01,159.2,158.58,158.94,12933.0,142.7532,142.9237,142.3671,142.6903,12933.0
2020-04-07 12:15:00,158.96,159.56,158.95,159.44,13688.0,142.7083,143.2469,142.6993,143.1392,13688.0
2020-04-07 12:20:00,159.45,159.63,158.51,158.51,9518.0,143.1482,143.3098,142.3043,142.3043,9518.0
2020-04-07 12:25:00,158.63,158.85,158.22,158.68,8051.0,142.412,142.6095,142.0439,142.4569,8051.0
2020-04-07 12:30:00,158.77,158.77,158.15,158.34,4835.0,142.5377,142.5377,141.9811,142.1517,4835.0
2020-04-07 12:35:00,158.42,158.55,158.1,158.15,8808.0,142.2235,142.3402,141.9362,141.9811,8808.0
2020-04-07 12:40:00,158.12,158.2,157.62,157.77,20448.0,141.9542,142.026,141.5053,141.6399,20448.0
2020-04-07 12:45:00,157.9,158.14,157.64,157.84,20652.0,141.7566,141.9721,141.5232,141.7028,20652.0
2020-04-07 12:50:00,157.85,157.94,157.57,157.74,11943.0,141.7118,141.7926,141.4604,141.613,11943.0
2020-04-07 12:55:00,157.56,157.97,157.48,157.68,11169.0,141.4514,141.8195,141.3796,141.5591,11169.0
2020-04-07 13:00:00,157.53,157.97,157.53,157.53,8022.0,141.4245,141.8195,141.4245,141.4245,8022.0
2020-04-07 13:05:00,157.66,157.79,157.22,157.31,3931.0,141.5412,141.6579,141.1462,141.227,3931.0
2020-04-07 13:10:00,157.37,157.37,156.97,157.03,12521.0,141.2808,141.2808,140.9217,140.9756,12521.0
2020-04-07 13:15:00,156.98,156.99,156.25,156.31,6764.0,140.9307,140.9397,140.2753,140.3292,6764.0
2020-04-07 13:20:00,156.3,156.62,156.14,156.44,9349.0,140.3202,140.6075,140.1766,140.4459,9349.0
2020-04-07 13:25:00,156.55,156.55,156.23,156.43,10032.0,140.5447,140.5447,140.2574,140.4369,10032.0
2020-04-07 13:30:00,156.4,156.75,156.23,156.37,15586.0,140.41,140.7242,140.2574,140.3831,15586.0
2020-04-07 13:35:00,156.32,156.45,156.17,156.18,12714.0,140.3382,140.4549,140.2035,140.2125,12714.0
2020-04-07 13:40:00,156.22,156.61,156.14,156.23,73752.0,140.2484,140.5985,140.1766,140.2574,73752.0
2020-04-07 13:45:00,156.24,156.56,155.94,156.01,21366.0,140.2664,140.5536,139.997,140.0599,21366.0
2020-04-07 13:50:00,155.77,156.08,155.53,155.84,17706.0,139.8444,140.1227,139.629,139.9073,17706.0
2020-04-07 13:55:00,155.7,155.89,155.52,155.56,7764.0,139.7816,139.9521,139.62,139.6559,7764.0
2020-04-07 14:00:00,155.69,155.7,155.19,155.4,7743.0,139.7726,139.7816,139.3237,139.5122,7743.0
2020-04-07 14:05:00,155.32,155.32,154.74,154.89,10512.0,139.4404,139.4404,138.9197,139.0544,10512.0
2020-04-07 14:10:00,154.93,155.2,154.81,155.0,13195.0,139.0903,139.3327,138.9826,139.1531,13195.0
2020-04-07 14:15:00,154.91,154.94,154.24,154.24,6425.0,139.0723,139.0993,138.4708,138.4708,6425.0
2020-04-07 14:20:00,154.46,155.12,154.3,154.92,14029.0,138.6683,139.2609,138.5247,139.0813,14029.0
2020-04-07 14:25:00,154.89,155.23,154.66,154.69,13628.0,139.0544,139.3596,138.8479,138.8748,13628.0
2020-04-07 14:30:00,154.63,154.89,154.42,154.46,9925.0,138.821,139.0544,138.6324,138.6683,9925.0
2020-04-07 14:35:00,154.41,154.68,154.32,154.39,10761.0,138.6235,138.8659,138.5427,138.6055,10761.0
2020-04-07 14:40:00,154.39,154.45,153.78,153.97,14141.0,138.6055,138.6594,138.0579,138.2284,14141.0
2020-04-07 14:45:00,154.2,154.39,153.96,154.22,9316.0,138.4349,138.6055,138.2195,138.4529,9316.0
2020-04-07 14:50:00,154.14,154.14,153.04,153.29,12326.0,138.3811,138.3811,137.3935,137.618,12326.0
2020-04-07 14:55:00,153.24,153.93,153.12,153.58,8612.0,137.5731,138.1925,137.4653,137.8783,8612.0
2020-04-07 15:00:00,153.68,154.56,153.59,154.53,9136.0,137.9681,138.7581,137.8873,138.7312,9136.0
2020-04-07 15:05:00,154.32,154.8,154.21,154.8,10382.0,138.5427,138.9736,138.4439,138.9736,10382.0
2020-04-07 15:10:00,154.83,155.11,154.51,154.64,11423.0,139.0005,139.2519,138.7132,138.8299,11423.0
2020-04-07 15:15:00,154.53,154.82,153.66,153.66,13324.0,138.7312,138.9915,137.9501,137.9501,13324.0
2020-04-07 15:20:00,153.78,154.13,153.51,153.58,18577.0,138.0579,138.3721,137.8155,137.8783,18577.0
2020-04-07 15:25:00,153.66,154.33,153.61,153.61,16991.0,137.9501,138.5516,137.9052,137.9052,16991.0
2020-04-07 15:30:00,153.8,154.22,153.42,153.96,26860.0,138.0758,138.4529,137.7347,138.2195,26860.0
2020-04-07 15:35:00,153.96,154.85,153.58,154.83,27085.0,138.2195,139.0185,137.8783,139.0005,27085.0
2020-04-07 15:40:00,154.89,155.87,154.66,155.43,14105.0,139.0544,139.9342,138.8479,139.5392,14105.0
2020-04-07 15:45:00,155.35,156.6,155.27,156.46,22683.0,139.4674,140.5896,139.3955,140.4639,22683.0
2020-04-07 15:50:00,156.11,156.11,153.76,154.39,42347.0,140.1497,140.1497,138.0399,138.6055,42347.0
2020-04-07 15:55:00,154.56,154.76,153.49,153.55,77255.0,138.7581,138.9377,137.7975,137.8514,77255.0
2020-04-08 09:30:00,155.46,157.41,154.27,155.39,17550.0,139.5661,141.3167,138.4978,139.5033,17550.0
2020-04-08 09:35:00,155.67,156.39,154.8,155.45,15591.0,139.7546,140.401,138.9736,139.5571,15591.0
2020-04-08 09:40:00,155.6,155.94,155.13,155.25,4355.0,139.6918,139.997,139.2698,139.3776,4355.0
2020-04-08 09:45:00,155.63,156.26,155.21,155.21,6228.0,139.7187,140.2843,139.3417,139.3417,6228.0
2020-04-08 09:50:00,155.28,156.05,154.79,155.86,10567.0,139.4045,140.0958,138.9646,139.9252,10567.0
2020-04-08 09:55:00,155.91,156.36,154.58,154.88,15734.0,139.9701,140.3741,138.7761,139.0454,15734.0
2020-04-08 10:00:00,155.25,155.49,154.25,154.5,15884.0,139.3776,139.593,138.4798,138.7043,15884.0
2020-04-08 10:05:00,154.67,155.28,154.43,154.8,13493.0,138.8569,139.4045,138.6414,138.9736,13493.0
2020-04-08 10:10:00,155.23,155.7,155.06,155.47,6194.0,139.3596,139.7816,139.207,139.5751,6194.0
2020-04-08 10:15:00,155.47,156.22,155.35,155.9,5300.0,139.5751,140.2484,139.4674,139.9611,5300.0
2020-04-08 10:20:00,155.7,155.9,155.31,155.64,7011.0,139.7816,139.9611,139.4314,139.7277,7011.0
2020-04-08 10:25:00,155.93,156.61,155.84,156.55,7210.0,139.9881,140.5985,139.9073,140.5447,7210.0
2020-04-08 10:30:00,156.52,157.77,156.49,157.26,8064.0,140.5177,141.6399,140.4908,141.1821,8064.0
2020-04-08 10:35:00,157.48,157.48,156.64,156.96,12929.0,141.3796,141.3796,140.6255,140.9127,12929.0
2020-04-08 10:40:00,157.02,157.11,156.47,156.78,5323.0,140.9666,141.0474,140.4728,140.7512,5323.0
2020-04-08 10:45:00,156.84,157.28,156.71,157.14,8207.0,140.805,141.2,140.6883,141.0743,8207.0
2020-04-08 10:50:00,157.21,157.8,157.21,157.66,5025.0,141.1372,141.6669,141.1372,141.5412,5025.0
2020-04-08 10:55:00,157.46,157.84,157.23,157.84,5182.0,141.3616,141.7028,141.1551,141.7028,5182.0
2020-04-08 11:00:00,157.78,157.81,157.34,157.34,3100.0,141.6489,141.6758,141.2539,141.2539,3100.0
2020-04-08 11:05:00,157.5,157.62,156.95,157.0,9074.0,141.3975,141.5053,140.9038,140.9487,9074.0
2020-04-08 11:10:00,157.08,157.88,157.08,157.86,5799.0,141.0205,141.7387,141.0205,141.7207,5799.0
2020-04-08 11:15:00,157.86,158.9,157.71,158.75,16790.0,141.7207,142.6544,141.5861,142.5197,16790.0
2020-04-08 11:20:00,158.85,159.4,158.85,159.33,12199.0,142.6095,143.1033,142.6095,143.0404,12199.0
2020-04-08 11:25:00,159.38,159.86,159.22,159.46,13502.0,143.0853,143.5163,142.9417,143.1572,13502.0
2020-04-08 11:30:00,159.5,159.56,158.67,159.16,14157.0,143.1931,143.2469,142.4479,142.8878,14157.0
2020-04-08 11:35:00,159.09,159.74,158.81,159.72,17176.0,142.825,143.4085,142.5736,143.3906,17176.0
2020-04-08 11:40:00,159.84,159.84,158.89,158.92,4600.0,143.4983,143.4983,142.6454,142.6724,4600.0
2020-04-08 11:45:00,158.93,159.12,158.81,158.81,10632.0,142.6813,142.8519,142.5736,142.5736,10632.0
2020-04-08 11:50:00,158.67,158.76,158.44,158.61,6779.0,142.4479,142.5287,142.2414,142.3941,6779.0
2020-04-08 11:55:00,158.51,158.94,158.19,158.22,4527.0,142.3043,142.6903,142.017,142.0439,4527.0
2020-04-08 12:00:00,158.3,158.51,157.91,158.48,12385.0,142.1158,142.3043,141.7656,142.2773,12385.0
2020-04-08 12:05:00,158.45,158.5,158.07,158.19,8246.0,142.2504,142.2953,141.9093,142.017,8246.0
2020-04-08 12:10:00,158.22,158.55,158.11,158.43,3903.0,142.0439,142.3402,141.9452,142.2325,3903.0
2020-04-08 12:15:00,158.39,158.75,158.39,158.7,3372.0,142.1965,142.5197,142.1965,142.4749,3372.0
2020-04-08 12:20:00,158.72,158.9,158.66,158.72,3787.0,142.4928,142.6544,142.4389,142.4928,3787.0
2020-04-08 12:25:00,158.74,158.84,158.49,158.62,2933.0,142.5108,142.6005,142.2863,142.403,2933.0
2020-04-08 12:30:00,158.62,158.84,158.62,158.81,4334.0,142.403,142.6005,142.403,142.5736,4334.0
2020-04-08 12:35:00,158.84,158.94,158.27,158.92,9701.0,142.6005,142.6903,142.0888,142.6724,9701.0
2020-04-08 12:40:00,158.86,158.93,158.19,158.34,6911.0,142.6185,142.6813,142.017,142.1517,6911.0
2020-04-08 12:45:00,158.58,159.19,158.58,159.0,3850.0,142.3671,142.9148,142.3671,142.7442,3850.0
2020-04-08 12:50:00,158.94,159.08,158.4,158.56,7306.0,142.6903,142.816,142.2055,142.3492,7306.0
2020-04-08 12:55:00,158.57,158.79,158.35,158.35,6346.0,142.3581,142.5557,142.1606,142.1606,6346.0
2020-04-08 13:00:00,158.37,158.45,157.89,158.26,8350.0,142.1786,142.2504,141.7477,142.0798,8350.0
2020-04-08 13:05:00,158.06,158.33,157.88,157.99,5409.0,141.9003,142.1427,141.7387,141.8374,5409.0
2020-04-08 13:10:00,157.94,158.3,157.75,158.3,4904.0,141.7926,142.1158,141.622,142.1158,4904.0
2020-04-08 13:15:00,158.3,158.41,157.84,158.03,8312.0,142.1158,142.2145,141.7028,141.8734,8312.0
2020-04-08 13:20:00,158.06,158.45,157.97,158.45,5013.0,141.9003,142.2504,141.8195,142.2504,5013.0
2020-04-08 13:25:00,158.6,158.6,157.94,157.97,5123.0,142.3851,142.3851,141.7926,141.8195,5123.0
2020-04-08 13:30:00,158.05,158.12,157.68,157.83,7739.0,141.8913,141.9542,141.5591,141.6938,7739.0
2020-04-08 13:35:00,157.62,157.68,157.25,157.34,4310.0,141.5053,141.5591,141.1731,141.2539,4310.0
2020-04-08 13:40:00,157.23,157.53,157.23,157.35,2746.0,141.1551,141.4245,141.1551,141.2629,2746.0
2020-04-08 13:45:00,157.38,157.59,157.27,157.28,6200.0,141.2898,141.4783,141.1911,141.2,6200.0
2020-04-08 13:50:00,157.32,157.93,157.32,157.67,5051.0,141.2359,141.7836,141.2359,141.5502,5051.0
2020-04-08 13:55:00,157.64,157.8,157.36,157.56,5268.0,141.5232,141.6669,141.2719,141.4514,5268.0
2020-04-08 14:00:00,157.6,158.21,157.6,157.97,6069.0,141.4873,142.035,141.4873,141.8195,6069.0
2020-04-08 14:05:00,157.93,158.5,157.93,158.49,7317.0,141.7836,142.2953,141.7836,142.2863,7317.0
2020-04-08 14:10:00,158.47,158.53,158.16,158.24,6137.0,142.2684,142.3222,141.9901,142.0619,6137.0
2020-04-08 14:15:00,158.31,158.58,158.21,158.43,6605.0,142.1247,142.3671,142.035,142.2325,6605.0
2020-04-08 14:20:00,158.49,159.04,158.28,159.03,5202.0,142.2863,142.7801,142.0978,142.7711,5202.0
2020-04-08 14:25:00,158.95,159.36,158.95,159.22,5490.0,142.6993,143.0674,142.6993,142.9417,5490.0
2020-04-08 14:30:00,159.42,159.47,159.2,159.32,6392.0,143.1212,143.1661,142.9237,143.0315,6392.0
2020-04-08 14:35:00,159.29,159.35,159.06,159.26,10323.0,143.0045,143.0584,142.7981,142.9776,10323.0
2020-04-08 14:40:00,159.22,159.51,159.06,159.07,10186.0,142.9417,143.202,142.7981,142.807,10186.0
2020-04-08 14:45:00,159.1,159.26,158.7,158.89,8440.0,142.834,142.9776,142.4749,142.6454,8440.0
2020-04-08 14:50:00,158.94,159.42,158.94,159.42,6077.0,142.6903,143.1212,142.6903,143.1212,6077.0
2020-04-08 14:55:00,159.31,159.55,159.26,159.44,7864.0,143.0225,143.238,142.9776,143.1392,7864.0
2020-04-08 15:00:00,159.41,160.09,159.26,160.03,18834.0,143.1123,143.7227,142.9776,143.6689,18834.0
2020-04-08 15:05:00,160.01,160.26,159.76,160.16,21601.0,143.6509,143.8754,143.4265,143.7856,21601.0
2020-04-08 15:10:00,160.15,160.22,159.54,159.54,12768.0,143.7766,143.8395,143.229,143.229,12768.0
2020-04-08 15:15:00,159.52,159.88,159.51,159.74,11688.0,143.211,143.5342,143.202,143.4085,11688.0
2020-04-08 15:20:00,159.77,159.86,159.19,159.28,16820.0,143.4355,143.5163,142.9148,142.9956,16820.0
2020-04-08 15:25:00,159.35,159.69,159.21,159.58,21471.0,143.0584,143.3636,142.9327,143.2649,21471.0
2020-04-08 15:30:00,159.59,160.25,159.4,159.46,14638.0,143.2739,143.8664,143.1033,143.1572,14638.0
2020-04-08 15:35:00,159.38,159.48,158.78,158.94,15610.0,143.0853,143.1751,142.5467,142.6903,15610.0
2020-04-08 15:40:00,158.96,159.34,158.4,159.25,18346.0,142.7083,143.0494,142.2055,142.9686,18346.0
2020-04-08 15:45:00,159.18,159.33,158.72,158.8,20722.0,142.9058,143.0404,142.4928,142.5646,20722.0
2020-04-08 15:50:00,158.83,160.2,158.83,159.88,30965.0,142.5916,143.8215,142.5916,143.5342,30965.0
2020-04-08 15:55:00,159.86,159.93,158.82,158.98,99801.0,143.5163,143.5791,142.5826,142.7262,99801.0
2020-04-09 09:30:00,160.96,160.96,159.25,160.36,31952.0,144.5038,144.5038,142.9686,143.9651,31952.0
2020-04-09 09:35:00,160.59,162.63,160.59,162.63,11259.0,144.1716,146.0031,144.1716,146.0031,11259.0
2020-04-09 09:40:00,162.43,163.7,162.16,163.62,9471.0,145.8235,146.9637,145.5811,146.8918,9471.0
2020-04-09 09:45:00,163.28,163.57,162.63,162.92,29083.0,146.5866,146.847,146.0031,146.2634,29083.0
2020-04-09 09:50:00,163.13,163.13,162.02,162.57,12409.0,146.4519,146.4519,145.4554,145.9492,12409.0
2020-04-09 09:55:00,162.54,163.16,162.09,163.03,33801.0,145.9223,146.4789,145.5183,146.3622,33801.0
2020-04-09 10:00:00,163.1,163.99,162.56,163.57,41315.0,146.425,147.224,145.9402,146.847,41315.0
2020-04-09 10:05:00,163.56,164.21,163.13,163.23,34270.0,146.838,147.4215,146.4519,146.5417,34270.0
2020-04-09 10:10:00,163.26,164.67,163.13,164.39,29081.0,146.5687,147.8345,146.4519,147.5831,29081.0
2020-04-09 10:15:00,164.37,164.45,163.37,163.37,13464.0,147.5652,147.637,146.6674,146.6674,13464.0
2020-04-09 10:20:00,163.26,163.58,162.53,163.22,15787.0,146.5687,146.8559,145.9133,146.5327,15787.0
2020-04-09 10:25:00,163.4,164.58,163.4,164.02,15368.0,146.6943,147.7537,146.6943,147.251,15368.0
2020-04-09 10:30:00,163.75,163.77,162.9,163.51,11435.0,147.0086,147.0265,146.2455,146.7931,11435.0
2020-04-09 10:35:00,163.51,164.06,162.97,164.06,16932.0,146.7931,147.2869,146.3083,147.2869,16932.0
2020-04-09 10:40:00,163.97,163.98,162.88,163.06,104033.0,147.2061,147.215,146.2275,146.3891,104033.0
2020-04-09 10:45:00,162.91,163.48,162.88,163.45,11249.0,146.2544,146.7662,146.2275,146.7392,11249.0
2020-04-09 10:50:00,163.47,163.47,162.53,162.65,12267.0,146.7572,146.7572,145.9133,146.021,12267.0
2020-04-09 10:55:00,162.75,163.23,162.74,163.12,9457.0,146.1108,146.5417,146.1018,146.443,9457.0
2020-04-09 11:00:00,163.09,163.15,161.5,161.5,14269.0,146.416,146.4699,144.9886,144.9886,14269.0
2020-04-09 11:05:00,161.3,162.04,161.07,162.02,14708.0,144.809,145.4734,144.6026,145.4554,14708.0
2020-04-09 11:10:00,162.15,162.63,161.42,161.8,24129.0,145.5721,146.0031,144.9168,145.2579,24129.0
2020-04-09 11:15:00,161.76,162.07,161.37,161.87,20111.0,145.222,145.5003,144.8719,145.3208,20111.0
2020-04-09 11:20:00,161.97,162.47,161.35,161.5,16138.0,145.4105,145.8594,144.8539,144.9886,16138.0
2020-04-09 11:25:00,161.53,161.71,161.2,161.39,18982.0,145.0155,145.1771,144.7193,144.8898,18982.0
2020-04-09 11:30:00,161.38,161.53,160.68,161.23,23584.0,144.8809,145.0155,144.2524,144.7462,23584.0
2020-04-09 11:35:00,161.11,161.24,160.7,161.08,9398.0,144.6385,144.7552,144.2704,144.6115,9398.0
2020-04-09 11:40:00,161.08,161.19,160.76,160.99,20328.0,144.6115,144.7103,144.3242,144.5307,20328.0
2020-04-09 11:45:00,161.08,161.17,160.75,161.15,15187.0,144.6115,144.6923,144.3153,144.6744,15187.0
2020-04-09 11:50:00,161.01,161.16,160.8,161.0,18995.0,144.5487,144.6834,144.3602,144.5397,18995.0
2020-04-09 11:55:00,160.95,161.14,160.71,161.06,14710.0,144.4948,144.6654,144.2794,144.5936,14710.0
2020-04-09 12:00:00,161.06,161.16,160.87,161.12,21811.0,144.5936,144.6834,144.423,144.6474,21811.0
2020-04-09 12:05:00,161.05,161.21,160.78,161.01,20627.0,144.5846,144.7282,144.3422,144.5487,20627.0
2020-04-09 12:10:00,160.98,161.12,160.79,161.12,8825.0,144.5218,144.6474,144.3512,144.6474,8825.0
2020-04-09 12:15:00,161.12,161.33,160.96,161.05,10658.0,144.6474,144.836,144.5038,144.5846,10658.0
2020-04-09 12:20:00,161.05,161.11,160.75,160.95,7520.0,144.5846,144.6385,144.3153,144.4948,7520.0
2020-04-09 12:25:00,160.96,160.96,160.41,160.48,10371.0,144.5038,144.5038,144.01,144.0729,10371.0
2020-04-09 12:30:00,160.49,160.67,160.36,160.44,12013.0,144.0819,144.2434,143.9651,144.037,12013.0
2020-04-09 12:35:00,160.46,160.46,159.89,160.09,15340.0,144.0549,144.0549,143.5432,143.7227,15340.0
2020-04-09 12:40:00,160.06,160.38,159.91,160.29,7831.0,143.6958,143.9831,143.5611,143.9023,7831.0
2020-04-09 12:45:00,160.29,160.72,160.09,160.54,6294.0,143.9023,144.2883,143.7227,144.1267,6294.0
2020-04-09 12:50:00,160.64,160.83,160.45,160.8,5092.0,144.2165,144.3871,144.0459,144.3602,5092.0
2020-04-09 12:55:00,160.74,161.05,160.63,160.64,12683.0,144.3063,144.5846,144.2075,144.2165,12683.0
2020-04-09 13:00:00,160.69,160.89,160.61,160.7,7942.0,144.2614,144.441,144.1896,144.2704,7942.0
2020-04-09 13:05:00,160.76,160.95,160.71,160.8,5936.0,144.3242,144.4948,144.2794,144.3602,5936.0
2020-04-09 13:10:00,160.88,160.91,160.47,160.68,7769.0,144.432,144.4589,144.0639,144.2524,7769.0
2020-04-09 13:15:00,160.65,160.77,160.5,160.65,6522.0,144.2255,144.3332,144.0908,144.2255,6522.0
2020-04-09 13:20:00,160.61,160.96,160.49,160.95,17308.0,144.1896,144.5038,144.0819,144.4948,17308.0
2020-04-09 13:25:00,161.03,161.03,160.41,160.68,23200.0,144.5666,144.5666,144.01,144.2524,23200.0
2020-04-09 13:30:00,160.68,160.91,160.65,160.8,9898.0,144.2524,144.4589,144.2255,144.3602,9898.0
2020-04-09 13:35:00,160.81,160.81,160.14,160.24,17853.0,144.3691,144.3691,143.7676,143.8574,17853.0
2020-04-09 13:40:00,160.34,160.65,160.32,160.51,6478.0,143.9472,144.2255,143.9292,144.0998,6478.0
2020-04-09 13:45:00,160.51,160.58,159.95,160.0,13376.0,144.0998,144.1626,143.5971,143.6419,13376.0
2020-04-09 13:50:00,159.99,160.09,159.7,159.84,8017.0,143.633,143.7227,143.3726,143.4983,8017.0
2020-04-09 13:55:00,159.85,160.17,159.75,159.91,15717.0,143.5073,143.7946,143.4175,143.5611,15717.0
2020-04-09 14:00:00,159.8,159.97,159.1,159.22,12954.0,143.4624,143.615,142.834,142.9417,12954.0
2020-04-09 14:05:00,159.11,159.15,158.3,158.41,17074.0,142.8429,142.8788,142.1158,142.2145,17074.0
2020-04-09 14:10:00,158.34,158.47,157.78,157.92,13218.0,142.1517,142.2684,141.6489,141.7746,13218.0
2020-04-09 14:15:00,157.98,158.01,157.53,157.7,14767.0,141.8285,141.8554,141.4245,141.5771,14767.0
2020-04-09 14:20:00,157.66,158.31,157.56,158.08,12826.0,141.5412,142.1247,141.4514,141.9182,12826.0
2020-04-09 14:25:00,158.06,158.35,157.69,157.69,9030.0,141.9003,142.1606,141.5681,141.5681,9030.0
2020-04-09 14:30:00,157.75,158.71,157.59,158.39,35061.0,141.622,142.4838,141.4783,142.1965,35061.0
2020-04-09 14:35:00,158.38,159.01,158.38,158.57,13612.0,142.1876,142.7532,142.1876,142.3581,13612.0
2020-04-09 14:40:00,158.78,158.78,158.16,158.42,20706.0,142.5467,142.5467,141.9901,142.2235,20706.0
2020-04-09 14:45:00,158.59,158.79,157.71,157.89,11391.0,142.3761,142.5557,141.5861,141.7477,11391.0
2020-04-09 14:50:00,157.86,158.3,157.45,157.46,16761.0,141.7207,142.1158,141.3527,141.3616,16761.0
2020-04-09 14:55:00,157.53,157.8,157.33,157.73,29801.0,141.4245,141.6669,141.2449,141.604,29801.0
2020-04-09 15:00:00,157.73,157.73,157.02,157.51,44439.0,141.604,141.604,140.9666,141.4065,44439.0
2020-04-09 15:05:00,157.49,158.44,157.09,158.42,21275.0,141.3886,142.2414,141.0295,142.2235,21275.0
2020-04-09 15:10:00,158.42,158.91,158.0,158.91,14126.0,142.2235,142.6634,141.8464,142.6634,14126.0
2020-04-09 15:15:00,158.92,159.03,158.65,158.95,11171.0,142.6724,142.7711,142.43,142.6993,11171.0
2020-04-09 15:20:00,159.05,159.18,158.58,158.68,15232.0,142.7891,142.9058,142.3671,142.4569,15232.0
2020-04-09 15:25:00,158.67,159.91,158.67,159.9,13516.0,142.4479,143.5611,142.4479,143.5522,13516.0
2020-04-09 15:30:00,160.03,160.92,160.02,160.92,11710.0,143.6689,144.4679,143.6599,144.4679,11710.0
2020-04-09 15:35:00,160.85,160.94,160.03,160.31,27304.0,144.405,144.4858,143.6689,143.9203,27304.0
2020-04-09 15:40:00,160.31,160.49,159.85,159.97,24111.0,143.9203,144.0819,143.5073,143.615,24111.0
2020-04-09 15:45:00,159.94,160.04,159.16,159.4,35520.0,143.5881,143.6779,142.8878,143.1033,35520.0
2020-04-09 15:50:00,159.33,160.19,158.89,160.11,55717.0,143.0404,143.8125,142.6454,143.7407,55717.0
2020-04-09 15:55:00,160.0,160.15,158.94,159.3,110776.0,143.6419,143.7766,142.6903,143.0135,110776.0
2020-04-13 09:30:00,159.29,159.3,157.6,157.86,24871.0,143.0045,143.0135,141.4873,141.7207,24871.0
2020-04-13 09:35:00,157.81,157.98,157.04,157.74,4746.0,141.6758,141.8285,140.9846,141.613,4746.0
2020-04-13 09:40:00,157.72,157.93,156.35,156.42,9200.0,141.595,141.7836,140.3651,140.428,9200.0
2020-04-13 09:45:00,156.62,157.68,156.59,157.68,8238.0,140.6075,141.5591,140.5806,141.5591,8238.0
2020-04-13 09:50:00,157.61,158.24,157.49,157.58,7800.0,141.4963,142.0619,141.3886,141.4694,7800.0
2020-04-13 09:55:00,158.1,158.42,156.94,156.94,8591.0,141.9362,142.2235,140.8948,140.8948,8591.0
2020-04-13 10:00:00,156.89,157.67,156.79,157.45,9050.0,140.8499,141.5502,140.7601,141.3527,9050.0
2020-04-13 10:05:00,157.47,157.54,156.74,156.97,7401.0,141.3706,141.4335,140.7152,140.9217,7401.0
2020-04-13 10:10:00,157.1,157.11,156.38,156.58,8119.0,141.0384,141.0474,140.392,140.5716,8119.0
2020-04-13 10:15:00,156.36,156.41,155.59,155.97,9816.0,140.3741,140.419,139.6828,140.024,9816.0
2020-04-13 10:20:00,155.92,156.36,155.63,156.1,12525.0,139.9791,140.3741,139.7187,140.1407,12525.0
2020-04-13 10:25:00,156.03,157.09,156.03,156.93,8840.0,140.0778,141.0295,140.0778,140.8858,8840.0
2020-04-13 10:30:00,156.79,156.79,156.24,156.43,13435.0,140.7601,140.7601,140.2664,140.4369,13435.0
2020-04-13 10:35:00,156.48,156.51,155.91,155.91,6673.0,140.4818,140.5088,139.9701,139.9701,6673.0
2020-04-13 10:40:00,155.89,155.9,155.18,155.18,5387.0,139.9521,139.9611,139.3147,139.3147,5387.0
2020-04-13 10:45:00,155.37,155.59,154.99,155.0,18158.0,139.4853,139.6828,139.1442,139.1531,18158.0
2020-04-13 10:50:00,155.13,155.57,154.98,155.29,6856.0,139.2698,139.6649,139.1352,139.4135,6856.0
2020-04-13 10:55:00,155.22,155.62,155.22,155.57,5290.0,139.3506,139.7097,139.3506,139.6649,5290.0
2020-04-13 11:00:00,155.6,155.6,154.68,154.88,7454.0,139.6918,139.6918,138.8659,139.0454,7454.0
2020-04-13 11:05:00,154.89,154.94,154.41,154.67,7069.0,139.0544,139.0993,138.6235,138.8569,7069.0
2020-04-13 11:10:00,154.74,155.15,154.74,154.92,15921.0,138.9197,139.2878,138.9197,139.0813,15921.0
2020-04-13 11:15:00,155.03,155.12,154.67,154.96,15589.0,139.1801,139.2609,138.8569,139.1172,15589.0
2020-04-13 11:20:00,154.95,155.13,154.77,155.05,14712.0,139.1082,139.2698,138.9467,139.198,14712.0
2020-04-13 11:25:00,154.97,155.3,154.95,155.25,7467.0,139.1262,139.4225,139.1082,139.3776,7467.0
2020-04-13 11:30:00,155.11,155.11,154.63,154.86,5007.0,139.2519,139.2519,138.821,139.0274,5007.0
2020-04-13 11:35:00,154.82,155.05,154.62,154.8,8004.0,138.9915,139.198,138.812,138.9736,8004.0
2020-04-13 11:40:00,154.66,154.67,153.91,154.04,9321.0,138.8479,138.8569,138.1746,138.2913,9321.0
2020-04-13 11:45:00,154.03,155.08,154.03,154.93,7176.0,138.2823,139.225,138.2823,139.0903,7176.0
2020-04-13 11:50:00,154.84,155.11,154.81,155.03,7193.0,139.0095,139.2519,138.9826,139.1801,7193.0
2020-04-13 11:55:00,154.99,155.22,154.28,154.36,9230.0,139.1442,139.3506,138.5067,138.5786,9230.0
2020-04-13 12:00:00,154.46,155.09,154.44,155.02,7510.0,138.6683,139.2339,138.6504,139.1711,7510.0
2020-04-13 12:05:00,155.03,155.12,154.81,154.81,11160.0,139.1801,139.2609,138.9826,138.9826,11160.0
2020-04-13 12:10:00,154.86,155.13,154.83,155.04,12622.0,139.0274,139.2698,139.0005,139.189,12622.0
2020-04-13 12:15:00,155.0,155.57,154.87,155.57,10630.0,139.1531,139.6649,139.0364,139.6649,10630.0
2020-04-13 12:20:00,155.68,155.71,155.33,155.36,6522.0,139.7636,139.7905,139.4494,139.4763,6522.0
2020-04-13 12:25:00,155.44,155.57,155.02,155.29,11764.0,139.5482,139.6649,139.1711,139.4135,11764.0
2020-04-13 12:30:00,155.26,155.28,154.58,154.59,5013.0,139.3866,139.4045,138.7761,138.7851,5013.0
2020-04-13 12:35:00,154.58,154.75,154.27,154.32,4446.0,138.7761,138.9287,138.4978,138.5427,4446.0
2020-04-13 12:40:00,154.44,154.75,154.33,154.59,11127.0,138.6504,138.9287,138.5516,138.7851,11127.0
2020-04-13 12:45:00,154.54,154.9,154.27,154.64,14780.0,138.7402,139.0634,138.4978,138.8299,14780.0
2020-04-13 12:50:00,154.41,154.42,153.84,153.98,4234.0,138.6235,138.6324,138.1117,138.2374,4234.0
2020-04-13 12:55:00,153.97,154.17,153.8,154.17,2600.0,138.2284,138.408,138.0758,138.408,2600.0
2020-04-13 13:00:00,154.01,154.05,153.48,153.57,3801.0,138.2644,138.3003,137.7885,137.8693,3801.0
2020-04-13 13:05:00,153.55,153.77,153.39,153.65,9350.0,137.8514,138.0489,137.7077,137.9412,9350.0
2020-04-13 13:10:00,153.63,153.68,152.78,152.89,10273.0,137.9232,137.9681,137.1601,137.2589,10273.0
2020-04-13 13:15:00,152.93,153.2,152.75,153.12,5957.0,137.2948,137.5372,137.1332,137.4653,5957.0
2020-04-13 13:20:00,153.08,153.27,152.89,153.26,6422.0,137.4294,137.6,137.2589,137.591,6422.0
2020-04-13 13:25:00,153.27,153.78,153.23,153.76,6663.0,137.6,138.0579,137.5641,138.0399,6663.0
2020-04-13 13:30:00,153.69,154.32,153.56,154.27,11456.0,137.9771,138.5427,137.8604,138.4978,11456.0
2020-04-13 13:35:00,154.3,155.18,154.29,155.05,16525.0,138.5247,139.3147,138.5157,139.198,16525.0
2020-04-13 13:40:00,155.03,155.4,154.84,154.93,8200.0,139.1801,139.5122,139.0095,139.0903,8200.0
2020-04-13 13:45:00,154.93,155.15,154.66,154.91,34347.0,139.0903,139.2878,138.8479,139.0723,34347.0
2020-04-13 13:50:00,154.91,155.57,154.87,155.54,6386.0,139.0723,139.6649,139.0364,139.6379,6386.0
2020-04-13 13:55:00,155.61,155.61,154.9,155.04,7169.0,139.7008,139.7008,139.0634,139.189,7169.0
2020-04-13 14:00:00,155.06,155.17,154.92,154.97,9403.0,139.207,139.3058,139.0813,139.1262,9403.0
2020-04-13 14:05:00,154.88,155.26,154.33,154.39,9978.0,139.0454,139.3866,138.5516,138.6055,9978.0
2020-04-13 14:10:00,154.35,154.4,153.46,153.53,14881.0,138.5696,138.6145,137.7706,137.8334,14881.0
2020-04-13 14:15:00,153.48,153.96,153.39,153.9,11968.0,137.7885,138.2195,137.7077,138.1656,11968.0
2020-04-13 14:20:00,153.88,153.88,153.02,153.17,8876.0,138.1476,138.1476,137.3756,137.5102,8876.0
2020-04-13 14:25:00,153.23,153.38,152.94,153.38,6026.0,137.5641,137.6988,137.3037,137.6988,6026.0
2020-04-13 14:30:00,153.46,153.88,153.46,153.56,7685.0,137.7706,138.1476,137.7706,137.8604,7685.0
2020-04-13 14:35:00,153.61,153.66,153.34,153.34,6716.0,137.9052,137.9501,137.6629,137.6629,6716.0
2020-04-13 14:40:00,153.34,153.43,153.11,153.18,5586.0,137.6629,137.7436,137.4564,137.5192,5586.0
2020-04-13 14:45:00,153.12,153.89,153.12,153.66,6890.0,137.4653,138.1566,137.4653,137.9501,6890.0
2020-04-13 14:50:00,153.64,153.92,153.42,153.92,5058.0,137.9322,138.1836,137.7347,138.1836,5058.0
2020-04-13 14:55:00,153.82,154.21,153.68,154.0,6531.0,138.0938,138.4439,137.9681,138.2554,6531.0
2020-04-13 15:00:00,153.95,153.95,153.08,153.35,5693.0,138.2105,138.2105,137.4294,137.6718,5693.0
2020-04-13 15:05:00,153.46,153.86,153.38,153.53,6922.0,137.7706,138.1297,137.6988,137.8334,6922.0
2020-04-13 15:10:00,153.5,154.0,153.5,153.88,8068.0,137.8065,138.2554,137.8065,138.1476,8068.0
2020-04-13 15:15:00,153.77,154.8,153.68,154.79,13227.0,138.0489,138.9736,137.9681,138.9646,13227.0
2020-04-13 15:20:00,154.71,154.9,154.45,154.62,9770.0,138.8928,139.0634,138.6594,138.812,9770.0
2020-04-13 15:25:00,154.4,154.5,154.03,154.21,18641.0,138.6145,138.7043,138.2823,138.4439,18641.0
2020-04-13 15:30:00,154.19,154.57,154.02,154.27,12829.0,138.4259,138.7671,138.2733,138.4978,12829.0
2020-04-13 15:35:00,154.24,154.4,153.96,154.28,16612.0,138.4708,138.6145,138.2195,138.5067,16612.0
2020-04-13 15:40:00,154.31,154.47,154.05,154.38,18663.0,138.5337,138.6773,138.3003,138.5965,18663.0
2020-04-13 15:45:00,154.38,154.51,153.88,154.34,28365.0,138.5965,138.7132,138.1476,138.5606,28365.0
2020-04-13 15:50:00,154.34,154.45,153.33,154.15,51457.0,138.5606,138.6594,137.6539,138.39,51457.0
2020-04-13 15:55:00,154.14,154.95,153.94,154.29,73058.0,138.3811,139.1082,138.2015,138.5157,73058.0
2020-04-14 09:30:00,156.69,157.63,156.41,157.45,26336.0,140.6704,141.5143,140.419,141.3527,26336.0
2020-04-14 09:35:00,157.59,158.17,157.19,157.77,7099.0,141.4783,141.999,141.1192,141.6399,7099.0
2020-04-14 09:40:00,157.78,158.29,157.42,158.29,8984.0,141.6489,142.1068,141.3257,142.1068,8984.0
2020-04-14 09:45:00,158.06,158.36,157.76,158.09,6600.0,141.9003,142.1696,141.631,141.9272,6600.0
2020-04-14 09:50:00,158.11,158.18,157.77,158.01,20767.0,141.9452,142.008,141.6399,141.8554,20767.0
2020-04-14 09:55:00,158.21,158.34,157.76,157.76,22325.0,142.035,142.1517,141.631,141.631,22325.0
2020-04-14 10:00:00,157.81,158.01,157.66,157.76,4088.0,141.6758,141.8554,141.5412,141.631,4088.0
2020-04-14 10:05:00,157.4,157.78,157.4,157.61,4132.0,141.3078,141.6489,141.3078,141.4963,4132.0
2020-04-14 10:10:00,157.82,158.17,157.62,158.17,4807.0,141.6848,141.999,141.5053,141.999,4807.0
2020-04-14 10:15:00,158.05,158.82,158.05,158.68,4830.0,141.8913,142.5826,141.8913,142.4569,4830.0
2020-04-14 10:20:00,158.87,158.93,158.53,158.6,6636.0,142.6275,142.6813,142.3222,142.3851,6636.0
2020-04-14 10:25:00,158.6,158.78,158.32,158.78,3269.0,142.3851,142.5467,142.1337,142.5467,3269.0
2020-04-14 10:30:00,158.78,158.99,157.92,158.12,6278.0,142.5467,142.7352,141.7746,141.9542,6278.0
2020-04-14 10:35:00,157.95,158.02,157.53,157.6,5899.0,141.8015,141.8644,141.4245,141.4873,5899.0
2020-04-14 10:40:00,157.6,157.85,157.25,157.85,5333.0,141.4873,141.7118,141.1731,141.7118,5333.0
2020-04-14 10:45:00,157.98,158.1,157.51,157.84,4696.0,141.8285,141.9362,141.4065,141.7028,4696.0
2020-04-14 10:50:00,157.84,157.91,156.9,156.91,6523.0,141.7028,141.7656,140.8589,140.8679,6523.0
2020-04-14 10:55:00,156.77,156.78,156.26,156.3,3986.0,140.7422,140.7512,140.2843,140.3202,3986.0
2020-04-14 11:00:00,156.32,156.97,155.89,155.89,6368.0,140.3382,140.9217,139.9521,139.9521,6368.0
2020-04-14 11:05:00,155.76,155.91,155.36,155.36,8548.0,139.8354,139.9701,139.4763,139.4763,8548.0
2020-04-14 11:10:00,155.47,155.64,154.82,154.83,6217.0,139.5751,139.7277,138.9915,139.0005,6217.0
2020-04-14 11:15:00,155.31,155.49,155.0,155.08,4609.0,139.4314,139.593,139.1531,139.225,4609.0
2020-04-14 11:20:00,154.88,155.69,154.87,155.58,3700.0,139.0454,139.7726,139.0364,139.6738,3700.0
2020-04-14 11:25:00,155.6,155.88,155.28,155.36,9487.0,139.6918,139.9432,139.4045,139.4763,9487.0
2020-04-14 11:30:00,155.39,155.63,155.17,155.17,16499.0,139.5033,139.7187,139.3058,139.3058,16499.0
2020-04-14 11:35:00,155.24,155.36,154.92,154.92,4593.0,139.3686,139.4763,139.0813,139.0813,4593.0
2020-04-14 11:40:00,155.19,155.34,155.0,155.14,5075.0,139.3237,139.4584,139.1531,139.2788,5075.0
2020-04-14 11:45:00,155.14,155.22,154.84,155.13,4939.0,139.2788,139.3506,139.0095,139.2698,4939.0
2020-04-14 11:50:00,155.03,155.33,154.86,155.0,15887.0,139.1801,139.4494,139.0274,139.1531,15887.0
2020-04-14 11:55:00,155.0,155.11,154.55,154.59,4763.0,139.1531,139.2519,138.7491,138.7851,4763.0
2020-04-14 12:00:00,154.71,155.83,154.63,155.81,4900.0,138.8928,139.8983,138.821,139.8803,4900.0
2020-04-14 12:05:00,155.89,155.91,155.6,155.7,20626.0,139.9521,139.9701,139.6918,139.7816,20626.0
2020-04-14 12:10:00,155.76,155.96,155.55,155.84,4100.0,139.8354,140.015,139.6469,139.9073,4100.0
2020-04-14 12:15:00,155.75,156.23,155.7,155.88,15568.0,139.8265,140.2574,139.7816,139.9432,15568.0
2020-04-14 12:20:00,155.95,156.19,155.78,155.78,6418.0,140.006,140.2215,139.8534,139.8534,6418.0
2020-04-14 12:25:00,155.79,155.92,155.52,155.72,4288.0,139.8624,139.9791,139.62,139.7995,4288.0
2020-04-14 12:30:00,155.72,155.76,155.41,155.58,5003.0,139.7995,139.8354,139.5212,139.6738,5003.0
2020-04-14 12:35:00,155.54,155.55,154.95,155.05,7920.0,139.6379,139.6469,139.1082,139.198,7920.0
2020-04-14 12:40:00,155.17,155.18,154.86,154.92,4610.0,139.3058,139.3147,139.0274,139.0813,4610.0
2020-04-14 12:45:00,154.93,155.17,154.92,155.06,4407.0,139.0903,139.3058,139.0813,139.207,4407.0
2020-04-14 12:50:00,155.06,155.49,154.98,155.36,10101.0,139.207,139.593,139.1352,139.4763,10101.0
2020-04-14 12:55:00,155.41,155.45,155.19,155.29,5000.0,139.5212,139.5571,139.3237,139.4135,5000.0
2020-04-14 13:00:00,155.21,155.3,155.05,155.23,5050.0,139.3417,139.4225,139.198,139.3596,5050.0
2020-04-14 13:05:00,155.19,155.19,155.0,155.08,4092.0,139.3237,139.3237,139.1531,139.225,4092.0
2020-04-14 13:10:00,154.99,155.09,154.91,154.91,8715.0,139.1442,139.2339,139.0723,139.0723,8715.0
2020-04-14 13:15:00,154.91,154.94,154.37,154.49,8359.0,139.0723,139.0993,138.5875,138.6953,8359.0
2020-04-14 13:20:00,154.48,154.68,154.31,154.61,6707.0,138.6863,138.8659,138.5337,138.803,6707.0
2020-04-14 13:25:00,154.67,154.72,154.43,154.46,6020.0,138.8569,138.9018,138.6414,138.6683,6020.0
2020-04-14 13:30:00,154.52,155.08,154.51,155.03,5236.0,138.7222,139.225,138.7132,139.1801,5236.0
2020-04-14 13:35:00,155.03,155.29,154.9,155.21,7425.0,139.1801,139.4135,139.0634,139.3417,7425.0
2020-04-14 13:40:00,155.32,155.63,155.2,155.33,7267.0,139.4404,139.7187,139.3327,139.4494,7267.0
2020-04-14 13:45:00,155.46,155.67,155.31,155.31,12144.0,139.5661,139.7546,139.4314,139.4314,12144.0
2020-04-14 13:50:00,155.35,155.65,155.16,155.58,2753.0,139.4674,139.7367,139.2968,139.6738,2753.0
2020-04-14 13:55:00,155.58,155.61,155.4,155.4,4418.0,139.6738,139.7008,139.5122,139.5122,4418.0
2020-04-14 14:00:00,155.4,155.4,154.88,155.11,7168.0,139.5122,139.5122,139.0454,139.2519,7168.0
2020-04-14 14:05:00,155.11,155.2,154.83,155.13,7198.0,139.2519,139.3327,139.0005,139.2698,7198.0
2020-04-14 14:10:00,155.09,155.27,154.93,155.16,7382.0,139.2339,139.3955,139.0903,139.2968,7382.0
2020-04-14 14:15:00,155.16,155.57,155.05,155.57,5851.0,139.2968,139.6649,139.198,139.6649,5851.0
2020-04-14 14:20:00,155.49,155.65,155.09,155.21,8145.0,139.593,139.7367,139.2339,139.3417,8145.0
2020-04-14 14:25:00,155.19,155.22,154.77,154.89,5608.0,139.3237,139.3506,138.9467,139.0544,5608.0
2020-04-14 14:30:00,154.96,155.15,154.8,155.09,8802.0,139.1172,139.2878,138.9736,139.2339,8802.0
2020-04-14 14:35:00,155.09,155.27,155.03,155.26,5010.0,139.2339,139.3955,139.1801,139.3866,5010.0
2020-04-14 14:40:00,155.37,155.56,155.07,155.2,5443.0,139.4853,139.6559,139.216,139.3327,5443.0
2020-04-14 14:45:00,155.25,155.51,155.04,155.51,4515.0,139.3776,139.611,139.189,139.611,4515.0
2020-04-14 14:50:00,155.53,155.68,155.52,155.61,4386.0,139.629,139.7636,139.62,139.7008,4386.0
2020-04-14 14:55:00,155.53,156.03,155.53,156.0,5718.0,139.629,140.0778,139.629,140.0509,5718.0
2020-04-14 15:00:00,155.89,155.89,155.53,155.66,4775.0,139.9521,139.9521,139.629,139.7457,4775.0
2020-04-14 15:05:00,155.66,155.78,155.54,155.55,4102.0,139.7457,139.8534,139.6379,139.6469,4102.0
2020-04-14 15:10:00,155.54,155.54,154.81,155.05,14358.0,139.6379,139.6379,138.9826,139.198,14358.0
2020-04-14 15:15:00,154.98,154.98,154.33,154.57,20638.0,139.1352,139.1352,138.5516,138.7671,20638.0
2020-04-14 15:20:00,154.6,154.67,154.3,154.58,16822.0,138.794,138.8569,138.5247,138.7761,16822.0
2020-04-14 15:25:00,154.65,155.31,154.61,155.31,9710.0,138.8389,139.4314,138.803,139.4314,9710.0
2020-04-14 15:30:00,155.31,155.65,155.22,155.49,15616.0,139.4314,139.7367,139.3506,139.593,15616.0
2020-04-14 15:35:00,155.45,155.66,155.27,155.62,22606.0,139.5571,139.7457,139.3955,139.7097,22606.0
2020-04-14 15:40:00,155.62,155.87,155.02,155.06,36134.0,139.7097,139.9342,139.1711,139.207,36134.0
2020-04-14 15:45:00,155.06,155.7,155.05,155.41,17747.0,139.207,139.7816,139.198,139.5212,17747.0
2020-04-14 15:50:00,155.58,155.98,155.26,155.94,20302.0,139.6738,140.0329,139.3866,139.997,20302.0
2020-04-14 15:55:00,155.92,155.92,155.21,155.43,44035.0,139.9791,139.9791,139.3417,139.5392,44035.0
2020-04-15 09:30:00,151.19,154.39,150.56,151.03,32323.0,135.7327,138.6055,135.1671,135.589,32323.0
2020-04-15 09:35:00,151.26,152.11,150.66,151.92,6606.0,135.7955,136.5586,135.2568,136.388,6606.0
2020-04-15 09:40:00,151.88,152.12,150.89,151.04,4881.0,136.3521,136.5676,135.4633,135.598,4881.0
2020-04-15 09:45:00,151.17,151.25,150.33,150.66,4516.0,135.7147,135.7865,134.9606,135.2568,4516.0
2020-04-15 09:50:00,150.99,151.13,150.83,150.98,5236.0,135.5531,135.6788,135.4095,135.5441,5236.0
2020-04-15 09:55:00,150.86,151.44,150.46,151.14,9448.0,135.4364,135.9571,135.0773,135.6878,9448.0
2020-04-15 10:00:00,151.32,151.32,150.5,150.59,8474.0,135.8494,135.8494,135.1132,135.194,8474.0
2020-04-15 10:05:00,150.47,150.99,150.44,150.99,7901.0,135.0863,135.5531,135.0593,135.5531,7901.0
2020-04-15 10:10:00,150.98,151.29,150.87,151.04,7151.0,135.5441,135.8224,135.4454,135.598,7151.0
2020-04-15 10:15:00,151.0,151.34,150.45,150.5,10541.0,135.5621,135.8673,135.0683,135.1132,10541.0
2020-04-15 10:20:00,150.57,151.27,150.56,150.82,9724.0,135.176,135.8045,135.1671,135.4005,9724.0
2020-04-15 10:25:00,151.09,151.21,150.45,151.19,6741.0,135.6429,135.7506,135.0683,135.7327,6741.0
2020-04-15 10:30:00,151.15,151.59,150.83,151.07,8680.0,135.6968,136.0918,135.4095,135.6249,8680.0
2020-04-15 10:35:00,151.1,151.59,150.95,151.22,7424.0,135.6519,136.0918,135.5172,135.7596,7424.0
2020-04-15 10:40:00,151.33,151.8,151.05,151.33,8898.0,135.8583,136.2803,135.607,135.8583,8898.0
2020-04-15 10:45:00,151.42,151.82,151.4,151.78,7093.0,135.9391,136.2983,135.9212,136.2623,7093.0
2020-04-15 10:50:00,151.61,151.65,151.22,151.44,7333.0,136.1097,136.1456,135.7596,135.9571,7333.0
2020-04-15 10:55:00,151.46,151.81,151.36,151.6,5814.0,135.9751,136.2893,135.8853,136.1007,5814.0
2020-04-15 11:00:00,151.46,151.51,150.78,150.89,6256.0,135.9751,136.0199,135.3646,135.4633,6256.0
2020-04-15 11:05:00,150.89,150.89,150.48,150.67,7109.0,135.4633,135.4633,135.0953,135.2658,7109.0
2020-04-15 11:10:00,150.61,150.88,150.5,150.62,5917.0,135.212,135.4544,135.1132,135.2209,5917.0
2020-04-15 11:15:00,150.65,150.83,150.36,150.36,6100.0,135.2479,135.4095,134.9875,134.9875,6100.0
2020-04-15 11:20:00,150.4,150.48,150.29,150.32,3353.0,135.0234,135.0953,134.9247,134.9516,3353.0
2020-04-15 11:25:00,150.28,151.15,150.28,151.08,5315.0,134.9157,135.6968,134.9157,135.6339,5315.0
2020-04-15 11:30:00,151.19,151.87,151.19,151.74,4409.0,135.7327,136.3431,135.7327,136.2264,4409.0
2020-04-15 11:35:00,151.67,151.79,151.15,151.23,5500.0,136.1636,136.2713,135.6968,135.7686,5500.0
2020-04-15 11:40:00,151.23,151.23,150.61,150.65,6082.0,135.7686,135.7686,135.212,135.2479,6082.0
2020-04-15 11:45:00,150.58,150.71,150.43,150.46,5585.0,135.185,135.3017,135.0504,135.0773,5585.0
2020-04-15 11:50:00,150.54,150.92,150.54,150.81,4174.0,135.1491,135.4903,135.1491,135.3915,4174.0
2020-04-15 11:55:00,150.78,151.2,150.77,150.92,5217.0,135.3646,135.7416,135.3556,135.4903,5217.0
2020-04-15 12:00:00,150.85,151.55,150.84,151.28,16267.0,135.4274,136.0559,135.4184,135.8135,16267.0
2020-04-15 12:05:00,151.2,151.21,150.59,150.59,4993.0,135.7416,135.7506,135.194,135.194,4993.0
2020-04-15 12:10:00,150.75,150.82,150.37,150.63,4450.0,135.3376,135.4005,134.9965,135.2299,4450.0
2020-04-15 12:15:00,150.68,150.98,150.68,150.79,4350.0,135.2748,135.5441,135.2748,135.3736,4350.0
2020-04-15 12:20:00,150.83,151.63,150.83,151.42,10751.0,135.4095,136.1277,135.4095,135.9391,10751.0
2020-04-15 12:25:00,151.31,151.54,151.21,151.48,10700.0,135.8404,136.0469,135.7506,135.993,10700.0
2020-04-15 12:30:00,151.47,152.1,151.44,152.1,7755.0,135.984,136.5496,135.9571,136.5496,7755.0
2020-04-15 12:35:00,152.15,152.21,151.94,152.0,8932.0,136.5945,136.6484,136.406,136.4598,8932.0
2020-04-15 12:40:00,151.96,152.71,151.95,152.45,6500.0,136.4239,137.0973,136.415,136.8638,6500.0
2020-04-15 12:45:00,152.43,152.5,152.2,152.48,2909.0,136.8459,136.9087,136.6394,136.8908,2909.0
2020-04-15 12:50:00,152.46,152.92,152.46,152.75,5499.0,136.8728,137.2858,136.8728,137.1332,5499.0
2020-04-15 12:55:00,152.66,152.84,152.51,152.59,5894.0,137.0524,137.214,136.9177,136.9895,5894.0
2020-04-15 13:00:00,152.61,152.79,152.5,152.69,6398.0,137.0075,137.1691,136.9087,137.0793,6398.0
2020-04-15 13:05:00,152.68,153.11,152.64,153.05,4680.0,137.0703,137.4564,137.0344,137.4025,4680.0
2020-04-15 13:10:00,153.11,153.45,153.05,153.4,6829.0,137.4564,137.7616,137.4025,137.7167,6829.0
2020-04-15 13:15:00,153.4,153.94,153.34,153.92,8687.0,137.7167,138.2015,137.6629,138.1836,8687.0
2020-04-15 13:20:00,153.89,153.89,153.37,153.45,7921.0,138.1566,138.1566,137.6898,137.7616,7921.0
2020-04-15 13:25:00,153.46,153.59,153.22,153.28,8508.0,137.7706,137.8873,137.5551,137.609,8508.0
2020-04-15 13:30:00,153.27,153.28,153.09,153.15,8231.0,137.6,137.609,137.4384,137.4923,8231.0
2020-04-15 13:35:00,153.13,153.32,153.09,153.14,6332.0,137.4743,137.6449,137.4384,137.4833,6332.0
2020-04-15 13:40:00,153.15,153.22,152.85,152.97,6071.0,137.4923,137.5551,137.2229,137.3307,6071.0
2020-04-15 13:45:00,152.93,153.65,152.9,153.53,12671.0,137.2948,137.9412,137.2678,137.8334,12671.0
2020-04-15 13:50:00,153.58,153.75,153.32,153.43,7694.0,137.8783,138.0309,137.6449,137.7436,7694.0
2020-04-15 13:55:00,153.36,153.49,153.13,153.49,5627.0,137.6808,137.7975,137.4743,137.7975,5627.0
2020-04-15 14:00:00,153.47,154.22,153.47,154.07,6361.0,137.7796,138.4529,137.7796,138.3182,6361.0
2020-04-15 14:05:00,153.99,154.14,153.57,153.58,7115.0,138.2464,138.3811,137.8693,137.8783,7115.0
2020-04-15 14:10:00,153.57,153.74,153.4,153.72,6280.0,137.8693,138.022,137.7167,138.004,6280.0
2020-04-15 14:15:00,153.67,153.97,153.48,153.84,5355.0,137.9591,138.2284,137.7885,138.1117,5355.0
2020-04-15 14:20:00,153.84,154.04,153.71,153.98,11256.0,138.1117,138.2913,137.995,138.2374,11256.0
2020-04-15 14:25:00,153.93,154.33,153.76,154.3,6395.0,138.1925,138.5516,138.0399,138.5247,6395.0
2020-04-15 14:30:00,154.31,154.46,154.16,154.4,5833.0,138.5337,138.6683,138.399,138.6145,5833.0
2020-04-15 14:35:00,154.26,154.48,154.26,154.47,4253.0,138.4888,138.6863,138.4888,138.6773,4253.0
2020-04-15 14:40:00,154.44,154.46,154.09,154.22,7600.0,138.6504,138.6683,138.3362,138.4529,7600.0
2020-04-15 14:45:00,154.12,154.18,153.94,154.12,9118.0,138.3631,138.417,138.2015,138.3631,9118.0
2020-04-15 14:50:00,154.01,154.15,153.85,153.85,13937.0,138.2644,138.39,138.1207,138.1207,13937.0
2020-04-15 14:55:00,153.83,154.31,153.83,154.22,7240.0,138.1028,138.5337,138.1028,138.4529,7240.0
2020-04-15 15:00:00,154.27,154.32,154.0,154.05,8012.0,138.4978,138.5427,138.2554,138.3003,8012.0
2020-04-15 15:05:00,154.06,154.06,153.61,153.79,12948.0,138.3092,138.3092,137.9052,138.0668,12948.0
2020-04-15 15:10:00,153.8,154.02,153.59,153.7,12103.0,138.0758,138.2733,137.8873,137.986,12103.0
2020-04-15 15:15:00,153.63,153.94,153.55,153.86,7663.0,137.9232,138.2015,137.8514,138.1297,7663.0
2020-04-15 15:20:00,153.79,153.94,153.53,153.56,8044.0,138.0668,138.2015,137.8334,137.8604,8044.0
2020-04-15 15:25:00,153.55,153.56,153.17,153.3,9137.0,137.8514,137.8604,137.5102,137.6269,9137.0
2020-04-15 15:30:00,153.31,153.49,152.67,153.04,16058.0,137.6359,137.7975,137.0614,137.3935,16058.0
2020-04-15 15:35:00,153.01,153.16,152.87,153.03,13401.0,137.3666,137.5013,137.2409,137.3845,13401.0
2020-04-15 15:40:00,152.99,153.2,152.75,153.16,12436.0,137.3486,137.5372,137.1332,137.5013,12436.0
2020-04-15 15:45:00,153.22,153.37,153.0,153.11,16519.0,137.5551,137.6898,137.3576,137.4564,16519.0
2020-04-15 15:50:00,153.21,153.46,152.91,153.37,31778.0,137.5461,137.7706,137.2768,137.6898,31778.0
2020-04-15 15:55:00,153.34,154.15,153.33,153.92,75243.0,137.6629,138.39,137.6539,138.1836,75243.0
2020-04-16 09:30:00,153.05,153.53,152.41,152.42,18524.0,137.4025,137.8334,136.8279,136.8369,18524.0
2020-04-16 09:35:00,152.77,152.77,151.59,152.38,8629.0,137.1511,137.1511,136.0918,136.801,8629.0
2020-04-16 09:40:00,152.39,153.15,152.17,152.29,5657.0,136.81,137.4923,136.6125,136.7202,5657.0
2020-04-16 09:45:00,152.69,152.74,151.4,151.4,7360.0,137.0793,137.1242,135.9212,135.9212,7360.0
2020-04-16 09:50:00,151.4,151.52,150.81,151.17,8300.0,135.9212,136.0289,135.3915,135.7147,8300.0
2020-04-16 09:55:00,151.3,151.35,150.7,150.8,10600.0,135.8314,135.8763,135.2928,135.3825,10600.0
2020-04-16 10:00:00,150.8,151.01,150.45,150.6,8751.0,135.3825,135.5711,135.0683,135.203,8751.0
2020-04-16 10:05:00,150.55,150.84,150.02,150.13,10541.0,135.1581,135.4184,134.6823,134.781,10541.0
2020-04-16 10:10:00,150.05,150.2,149.53,150.0,11531.0,134.7092,134.8439,134.2424,134.6643,11531.0
2020-04-16 10:15:00,150.13,150.97,150.12,150.79,10392.0,134.781,135.5352,134.7721,135.3736,10392.0
2020-04-16 10:20:00,150.75,151.59,150.61,151.59,6919.0,135.3376,136.0918,135.212,136.0918,6919.0
2020-04-16 10:25:00,151.59,151.68,151.3,151.51,8344.0,136.0918,136.1726,135.8314,136.0199,8344.0
2020-04-16 10:30:00,151.45,151.55,151.07,151.39,7050.0,135.9661,136.0559,135.6249,135.9122,7050.0
2020-04-16 10:35:00,151.48,151.82,151.25,151.25,7834.0,135.993,136.2983,135.7865,135.7865,7834.0
2020-04-16 10:40:00,151.1,151.79,150.85,151.7,6660.0,135.6519,136.2713,135.4274,136.1905,6660.0
2020-04-16 10:45:00,151.71,152.18,151.6,151.96,5877.0,136.1995,136.6214,136.1007,136.4239,5877.0
2020-04-16 10:50:00,151.89,152.02,151.46,151.79,7834.0,136.3611,136.4778,135.9751,136.2713,7834.0
2020-04-16 10:55:00,151.79,152.17,151.63,151.99,7293.0,136.2713,136.6125,136.1277,136.4509,7293.0
2020-04-16 11:00:00,152.03,152.05,151.53,151.88,6906.0,136.4868,136.5047,136.0379,136.3521,6906.0
2020-04-16 11:05:00,151.95,152.2,151.95,152.13,3064.0,136.415,136.6394,136.415,136.5766,3064.0
2020-04-16 11:10:00,152.07,152.19,151.83,151.85,3551.0,136.5227,136.6304,136.3072,136.3252,3551.0
2020-04-16 11:15:00,151.88,151.92,151.59,151.6,7602.0,136.3521,136.388,136.0918,136.1007,7602.0
2020-04-16 11:20:00,151.83,151.97,151.71,151.82,2732.0,136.3072,136.4329,136.1995,136.2983,2732.0
2020-04-16 11:25:00,151.81,152.31,151.74,151.93,8850.0,136.2893,136.7382,136.2264,136.397,8850.0
2020-04-16 11:30:00,151.83,151.93,151.57,151.57,2404.0,136.3072,136.397,136.0738,136.0738,2404.0
2020-04-16 11:35:00,151.57,151.75,151.47,151.65,5713.0,136.0738,136.2354,135.984,136.1456,5713.0
2020-04-16 11:40:00,151.86,152.2,151.86,152.09,6507.0,136.3342,136.6394,136.3342,136.5406,6507.0
2020-04-16 11:45:00,152.01,152.21,151.89,151.89,5652.0,136.4688,136.6484,136.3611,136.3611,5652.0
2020-04-16 11:50:00,151.91,152.43,151.81,152.41,7274.0,136.3791,136.8459,136.2893,136.8279,7274.0
2020-04-16 11:55:00,152.41,152.58,152.29,152.38,5200.0,136.8279,136.9806,136.7202,136.801,5200.0
2020-04-16 12:00:00,152.37,152.54,151.69,151.8,7407.0,136.792,136.9446,136.1815,136.2803,7407.0
2020-04-16 12:05:00,151.78,151.78,151.42,151.53,6248.0,136.2623,136.2623,135.9391,136.0379,6248.0
2020-04-16 12:10:00,151.56,151.59,151.21,151.25,3817.0,136.0648,136.0918,135.7506,135.7865,3817.0
2020-04-16 12:15:00,151.31,151.43,150.61,150.74,4464.0,135.8404,135.9481,135.212,135.3287,4464.0
2020-04-16 12:20:00,150.69,150.77,150.5,150.61,6773.0,135.2838,135.3556,135.1132,135.212,6773.0
2020-04-16 12:25:00,150.7,150.85,150.5,150.82,4555.0,135.2928,135.4274,135.1132,135.4005,4555.0
2020-04-16 12:30:00,150.76,150.76,150.27,150.42,14998.0,135.3466,135.3466,134.9067,135.0414,14998.0
2020-04-16 12:35:00,150.53,150.61,150.37,150.55,5455.0,135.1401,135.212,134.9965,135.1581,5455.0
2020-04-16 12:40:00,150.68,151.0,150.55,150.85,4200.0,135.2748,135.5621,135.1581,135.4274,4200.0
2020-04-16 12:45:00,150.91,151.04,150.79,151.02,5681.0,135.4813,135.598,135.3736,135.58,5681.0
2020-04-16 12:50:00,151.03,151.27,150.99,151.18,5300.0,135.589,135.8045,135.5531,135.7237,5300.0
2020-04-16 12:55:00,151.09,151.47,151.02,151.41,4769.0,135.6429,135.984,135.58,135.9302,4769.0
2020-04-16 13:00:00,151.39,151.4,151.17,151.23,3011.0,135.9122,135.9212,135.7147,135.7686,3011.0
2020-04-16 13:05:00,151.19,151.55,151.19,151.27,4473.0,135.7327,136.0559,135.7327,135.8045,4473.0
2020-04-16 13:10:00,151.25,151.52,151.2,151.38,3800.0,135.7865,136.0289,135.7416,135.9032,3800.0
2020-04-16 13:15:00,151.57,151.72,151.47,151.59,8278.0,136.0738,136.2085,135.984,136.0918,8278.0
2020-04-16 13:20:00,151.69,152.03,151.69,152.0,8196.0,136.1815,136.4868,136.1815,136.4598,8196.0
2020-04-16 13:25:00,152.04,152.45,151.95,152.39,10825.0,136.4958,136.8638,136.415,136.81,10825.0
2020-04-16 13:30:00,152.34,152.77,152.32,152.53,9027.0,136.7651,137.1511,136.7471,136.9357,9027.0
2020-04-16 13:35:00,152.54,152.64,152.45,152.47,4141.0,136.9446,137.0344,136.8638,136.8818,4141.0
2020-04-16 13:40:00,152.46,152.97,152.46,152.93,9425.0,136.8728,137.3307,136.8728,137.2948,9425.0
2020-04-16 13:45:00,152.9,153.0,152.8,152.81,13938.0,137.2678,137.3576,137.1781,137.187,13938.0
2020-04-16 13:50:00,152.76,153.03,152.55,152.64,4356.0,137.1421,137.3845,136.9536,137.0344,4356.0
2020-04-16 13:55:00,152.63,152.63,152.29,152.53,6250.0,137.0254,137.0254,136.7202,136.9357,6250.0
2020-04-16 14:00:00,152.53,152.53,152.19,152.51,14352.0,136.9357,136.9357,136.6304,136.9177,14352.0
2020-04-16 14:05:00,152.55,153.12,152.43,153.1,4307.0,136.9536,137.4653,136.8459,137.4474,4307.0
2020-04-16 14:10:00,153.14,153.31,153.11,153.28,4351.0,137.4833,137.6359,137.4564,137.609,4351.0
2020-04-16 14:15:00,153.29,153.45,153.21,153.37,4150.0,137.618,137.7616,137.5461,137.6898,4150.0
2020-04-16 14:20:00,153.29,153.32,153.12,153.25,5230.0,137.618,137.6449,137.4653,137.5821,5230.0
2020-04-16 14:25:00,153.16,153.31,152.99,153.09,6005.0,137.5013,137.6359,137.3486,137.4384,6005.0
2020-04-16 14:30:00,153.05,153.29,153.05,153.23,17776.0,137.4025,137.618,137.4025,137.5641,17776.0
2020-04-16 14:35:00,153.19,153.54,153.16,153.4,10367.0,137.5282,137.8424,137.5013,137.7167,10367.0
2020-04-16 14:40:00,153.34,153.37,152.9,153.16,11524.0,137.6629,137.6898,137.2678,137.5013,11524.0
2020-04-16 14:45:00,153.22,153.27,152.79,152.79,6960.0,137.5551,137.6,137.1691,137.1691,6960.0
2020-04-16 14:50:00,152.82,152.82,152.55,152.75,5300.0,137.196,137.196,136.9536,137.1332,5300.0
2020-04-16 14:55:00,152.69,153.01,152.61,152.72,15387.0,137.0793,137.3666,137.0075,137.1062,15387.0
2020-04-16 15:00:00,152.71,152.82,152.18,152.27,9800.0,137.0973,137.196,136.6214,136.7022,9800.0
2020-04-16 15:05:00,152.29,152.44,152.06,152.07,12801.0,136.7202,136.8549,136.5137,136.5227,12801.0
2020-04-16 15:10:00,152.07,152.23,151.94,152.09,11051.0,136.5227,136.6663,136.406,136.5406,11051.0
2020-04-16 15:15:00,152.12,152.27,151.63,151.97,12500.0,136.5676,136.7022,136.1277,136.4329,12500.0
2020-04-16 15:20:00,152.04,152.39,151.93,152.27,11605.0,136.4958,136.81,136.397,136.7022,11605.0
2020-04-16 15:25:00,152.26,152.49,152.16,152.42,15103.0,136.6933,136.8998,136.6035,136.8369,15103.0
2020-04-16 15:30:00,152.45,153.14,152.45,153.08,28528.0,136.8638,137.4833,136.8638,137.4294,28528.0
2020-04-16 15:35:00,153.16,153.27,152.96,153.15,26118.0,137.5013,137.6,137.3217,137.4923,26118.0
2020-04-16 15:40:00,153.16,153.17,152.74,152.74,17773.0,137.5013,137.5102,137.1242,137.1242,17773.0
2020-04-16 15:45:00,152.78,152.87,152.15,152.22,21025.0,137.1601,137.2409,136.5945,136.6574,21025.0
2020-04-16 15:50:00,152.37,153.6,152.18,153.34,47453.0,136.792,137.8963,136.6214,137.6629,47453.0
2020-04-16 15:55:00,153.4,153.47,152.84,153.05,82884.0,137.7167,137.7796,137.214,137.4025,82884.0
2020-04-17 09:30:00,157.41,159.53,155.99,158.99,87272.0,141.3167,143.22,140.0419,142.7352,87272.0
2020-04-17 09:35:00,158.69,159.73,158.46,159.33,16513.0,142.4659,143.3996,142.2594,143.0404,16513.0
2020-04-17 09:40:00,159.28,159.52,159.02,159.14,8477.0,142.9956,143.211,142.7621,142.8699,8477.0
2020-04-17 09:45:00,158.9,159.52,158.88,159.07,9131.0,142.6544,143.211,142.6365,142.807,9131.0
2020-04-17 09:50:00,159.07,159.69,159.01,159.4,12252.0,142.807,143.3636,142.7532,143.1033,12252.0
2020-04-17 09:55:00,159.42,159.73,159.27,159.27,14691.0,143.1212,143.3996,142.9866,142.9866,14691.0
2020-04-17 10:00:00,159.39,159.54,158.52,159.06,15136.0,143.0943,143.229,142.3133,142.7981,15136.0
2020-04-17 10:05:00,159.02,159.66,158.85,159.41,20567.0,142.7621,143.3367,142.6095,143.1123,20567.0
2020-04-17 10:10:00,159.5,159.88,158.61,158.87,17906.0,143.1931,143.5342,142.3941,142.6275,17906.0
2020-04-17 10:15:00,158.92,158.96,157.89,158.17,9154.0,142.6724,142.7083,141.7477,141.999,9154.0
2020-04-17 10:20:00,158.09,158.36,157.77,158.24,8989.0,141.9272,142.1696,141.6399,142.0619,8989.0
2020-04-17 10:25:00,158.17,159.0,158.17,158.52,13983.0,141.999,142.7442,141.999,142.3133,13983.0
2020-04-17 10:30:00,158.64,158.81,158.16,158.17,12059.0,142.421,142.5736,141.9901,141.999,12059.0
2020-04-17 10:35:00,158.23,158.29,157.9,158.2,8463.0,142.0529,142.1068,141.7566,142.026,8463.0
2020-04-17 10:40:00,158.21,158.53,158.0,158.29,8218.0,142.035,142.3222,141.8464,142.1068,8218.0
2020-04-17 10:45:00,158.21,158.24,157.57,157.69,6266.0,142.035,142.0619,141.4604,141.5681,6266.0
2020-04-17 10:50:00,157.54,158.27,157.39,158.2,11998.0,141.4335,142.0888,141.2988,142.026,11998.0
2020-04-17 10:55:00,158.26,158.51,158.07,158.35,4438.0,142.0798,142.3043,141.9093,142.1606,4438.0
2020-04-17 11:00:00,158.4,159.18,158.34,158.94,7551.0,142.2055,142.9058,142.1517,142.6903,7551.0
2020-04-17 11:05:00,158.76,159.21,158.65,159.13,6646.0,142.5287,142.9327,142.43,142.8609,6646.0
2020-04-17 11:10:00,158.98,159.2,158.86,159.17,10993.0,142.7262,142.9237,142.6185,142.8968,10993.0
2020-04-17 11:15:00,159.22,159.23,158.68,158.79,9874.0,142.9417,142.9507,142.4569,142.5557,9874.0
2020-04-17 11:20:00,158.78,158.91,158.49,158.69,12603.0,142.5467,142.6634,142.2863,142.4659,12603.0
2020-04-17 11:25:00,158.58,158.82,158.34,158.43,6600.0,142.3671,142.5826,142.1517,142.2325,6600.0
2020-04-17 11:30:00,158.5,158.91,158.48,158.83,17514.0,142.2953,142.6634,142.2773,142.5916,17514.0
2020-04-17 11:35:00,158.97,159.42,158.89,159.13,10574.0,142.7173,143.1212,142.6454,142.8609,10574.0
2020-04-17 11:40:00,159.12,159.38,158.98,159.22,15124.0,142.8519,143.0853,142.7262,142.9417,15124.0
2020-04-17 11:45:00,159.27,159.27,158.85,158.97,10459.0,142.9866,142.9866,142.6095,142.7173,10459.0
2020-04-17 11:50:00,158.88,159.02,158.61,158.95,6220.0,142.6365,142.7621,142.3941,142.6993,6220.0
2020-04-17 11:55:00,159.01,159.04,158.46,158.53,7900.0,142.7532,142.7801,142.2594,142.3222,7900.0
2020-04-17 12:00:00,158.46,158.49,157.97,158.2,11780.0,142.2594,142.2863,141.8195,142.026,11780.0
2020-04-17 12:05:00,158.21,158.41,157.96,157.97,9643.0,142.035,142.2145,141.8105,141.8195,9643.0
2020-04-17 12:10:00,157.95,158.38,157.93,158.28,4566.0,141.8015,142.1876,141.7836,142.0978,4566.0
2020-04-17 12:15:00,158.39,158.6,158.16,158.59,14350.0,142.1965,142.3851,141.9901,142.3761,14350.0
2020-04-17 12:20:00,158.54,158.54,158.16,158.16,10185.0,142.3312,142.3312,141.9901,141.9901,10185.0
2020-04-17 12:25:00,158.15,158.32,158.07,158.17,6668.0,141.9811,142.1337,141.9093,141.999,6668.0
2020-04-17 12:30:00,158.2,158.66,158.17,158.66,7119.0,142.026,142.4389,141.999,142.4389,7119.0
2020-04-17 12:35:00,158.75,159.05,158.75,158.95,6100.0,142.5197,142.7891,142.5197,142.6993,6100.0
2020-04-17 12:40:00,158.97,159.3,158.97,159.1,6386.0,142.7173,143.0135,142.7173,142.834,6386.0
2020-04-17 12:45:00,159.1,159.58,159.1,159.58,7107.0,142.834,143.2649,142.834,143.2649,7107.0
2020-04-17 12:50:00,159.62,159.81,159.52,159.67,6971.0,143.3008,143.4714,143.211,143.3457,6971.0
2020-04-17 12:55:00,159.59,159.68,159.41,159.55,6280.0,143.2739,143.3547,143.1123,143.238,6280.0
2020-04-17 13:00:00,159.45,159.57,159.31,159.34,7561.0,143.1482,143.2559,143.0225,143.0494,7561.0
2020-04-17 13:05:00,159.39,159.59,159.37,159.37,6340.0,143.0943,143.2739,143.0764,143.0764,6340.0
2020-04-17 13:10:00,159.43,159.8,159.41,159.66,8836.0,143.1302,143.4624,143.1123,143.3367,8836.0
2020-04-17 13:15:00,159.69,159.78,159.5,159.77,5573.0,143.3636,143.4444,143.1931,143.4355,5573.0
2020-04-17 13:20:00,159.79,159.79,159.51,159.57,2711.0,143.4534,143.4534,143.202,143.2559,2711.0
2020-04-17 13:25:00,159.58,159.84,159.57,159.68,5300.0,143.2649,143.4983,143.2559,143.3547,5300.0
2020-04-17 13:30:00,159.66,159.73,159.46,159.59,5948.0,143.3367,143.3996,143.1572,143.2739,5948.0
2020-04-17 13:35:00,159.56,159.9,159.4,159.9,7797.0,143.2469,143.5522,143.1033,143.5522,7797.0
2020-04-17 13:40:00,159.84,159.95,159.79,159.87,8509.0,143.4983,143.5971,143.4534,143.5252,8509.0
2020-04-17 13:45:00,159.9,159.9,159.5,159.82,102851.0,143.5522,143.5522,143.1931,143.4803,102851.0
2020-04-17 13:50:00,159.69,159.75,159.3,159.36,54165.0,143.3636,143.4175,143.0135,143.0674,54165.0
2020-04-17 13:55:00,159.31,159.7,159.31,159.63,38175.0,143.0225,143.3726,143.0225,143.3098,38175.0
2020-04-17 14:00:00,159.62,159.62,159.09,159.12,6301.0,143.3008,143.3008,142.825,142.8519,6301.0
2020-04-17 14:05:00,159.13,159.32,159.03,159.27,7760.0,142.8609,143.0315,142.7711,142.9866,7760.0
2020-04-17 14:10:00,159.14,159.23,158.98,159.08,52339.0,142.8699,142.9507,142.7262,142.816,52339.0
2020-04-17 14:15:00,159.15,159.34,159.12,159.34,4712.0,142.8788,143.0494,142.8519,143.0494,4712.0
2020-04-17 14:20:00,159.37,159.59,159.31,159.47,7298.0,143.0764,143.2739,143.0225,143.1661,7298.0
2020-04-17 14:25:00,159.48,159.68,159.47,159.56,5930.0,143.1751,143.3547,143.1661,143.2469,5930.0
2020-04-17 14:30:00,159.56,159.56,159.28,159.29,7386.0,143.2469,143.2469,142.9956,143.0045,7386.0
2020-04-17 14:35:00,159.26,159.3,158.85,159.11,7822.0,142.9776,143.0135,142.6095,142.8429,7822.0
2020-04-17 14:40:00,159.12,159.34,158.78,159.28,9564.0,142.8519,143.0494,142.5467,142.9956,9564.0
2020-04-17 14:45:00,159.23,159.58,159.19,159.55,6123.0,142.9507,143.2649,142.9148,143.238,6123.0
2020-04-17 14:50:00,159.56,159.6,159.23,159.27,4778.0,143.2469,143.2828,142.9507,142.9866,4778.0
2020-04-17 14:55:00,159.28,159.53,159.15,159.49,8711.0,142.9956,143.22,142.8788,143.1841,8711.0
2020-04-17 15:00:00,159.51,159.73,159.35,159.67,8455.0,143.202,143.3996,143.0584,143.3457,8455.0
2020-04-17 15:05:00,159.65,159.73,159.57,159.72,7422.0,143.3277,143.3996,143.2559,143.3906,7422.0
2020-04-17 15:10:00,159.71,159.76,159.61,159.63,11965.0,143.3816,143.4265,143.2918,143.3098,11965.0
2020-04-17 15:15:00,159.66,159.9,159.64,159.86,14402.0,143.3367,143.5522,143.3188,143.5163,14402.0
2020-04-17 15:20:00,159.83,159.83,159.63,159.75,6374.0,143.4893,143.4893,143.3098,143.4175,6374.0
2020-04-17 15:25:00,159.76,159.93,159.7,159.84,15802.0,143.4265,143.5791,143.3726,143.4983,15802.0
2020-04-17 15:30:00,159.88,160.16,159.82,159.97,18997.0,143.5342,143.7856,143.4803,143.615,18997.0
2020-04-17 15:35:00,160.0,160.17,159.92,160.09,17624.0,143.6419,143.7946,143.5701,143.7227,17624.0
2020-04-17 15:40:00,160.1,160.27,159.83,160.09,23635.0,143.7317,143.8843,143.4893,143.7227,23635.0
2020-04-17 15:45:00,160.09,160.63,160.06,160.53,32632.0,143.7227,144.2075,143.6958,144.1178,32632.0
2020-04-17 15:50:00,160.42,161.25,160.33,160.86,49269.0,144.019,144.7641,143.9382,144.414,49269.0
2020-04-17 15:55:00,161.42,161.42,160.12,160.48,90159.0,144.9168,144.9168,143.7497,144.0729,90159.0
2020-04-20 09:30:00,158.18,158.18,156.09,156.18,26818.0,142.008,142.008,140.1317,140.2125,26818.0
2020-04-20 09:35:00,156.5,157.32,156.35,157.15,11627.0,140.4998,141.2359,140.3651,141.0833,11627.0
2020-04-20 09:40:00,157.08,157.72,156.93,157.41,7502.0,141.0205,141.595,140.8858,141.3167,7502.0
2020-04-20 09:45:00,157.4,157.45,157.1,157.39,14307.0,141.3078,141.3527,141.0384,141.2988,14307.0
2020-04-20 09:50:00,157.44,157.55,156.08,156.25,10671.0,141.3437,141.4424,140.1227,140.2753,10671.0
2020-04-20 09:55:00,156.24,156.69,155.98,156.08,8719.0,140.2664,140.6704,140.0329,140.1227,8719.0
2020-04-20 10:00:00,156.11,156.11,155.71,155.97,9336.0,140.1497,140.1497,139.7905,140.024,9336.0
2020-04-20 10:05:00,155.75,155.84,155.21,155.7,18137.0,139.8265,139.9073,139.3417,139.7816,18137.0
2020-04-20 10:10:00,155.72,156.42,155.71,156.19,10710.0,139.7995,140.428,139.7905,140.2215,10710.0
2020-04-20 10:15:00,156.18,156.18,155.78,155.89,7634.0,140.2125,140.2125,139.8534,139.9521,7634.0
2020-04-20 10:20:00,155.96,155.96,155.58,155.74,12741.0,140.015,140.015,139.6738,139.8175,12741.0
2020-04-20 10:25:00,155.78,155.83,155.29,155.37,7493.0,139.8534,139.8983,139.4135,139.4853,7493.0
2020-04-20 10:30:00,155.43,155.56,155.26,155.51,20146.0,139.5392,139.6559,139.3866,139.611,20146.0
2020-04-20 10:35:00,155.52,155.67,155.23,155.31,8324.0,139.62,139.7546,139.3596,139.4314,8324.0
2020-04-20 10:40:00,155.41,156.15,155.41,156.0,9401.0,139.5212,140.1856,139.5212,140.0509,9401.0
2020-04-20 10:45:00,155.98,156.68,155.9,156.5,5999.0,140.0329,140.6614,139.9611,140.4998,5999.0
2020-04-20 10:50:00,156.54,157.0,156.49,156.91,17544.0,140.5357,140.9487,140.4908,140.8679,17544.0
2020-04-20 10:55:00,156.91,157.46,156.84,156.93,24613.0,140.8679,141.3616,140.805,140.8858,24613.0
2020-04-20 11:00:00,156.99,157.08,156.67,156.75,7993.0,140.9397,141.0205,140.6524,140.7242,7993.0
2020-04-20 11:05:00,156.88,157.05,156.82,156.98,12539.0,140.8409,140.9935,140.7871,140.9307,12539.0
2020-04-20 11:10:00,156.95,156.99,156.33,156.53,34220.0,140.9038,140.9397,140.3472,140.5267,34220.0
2020-04-20 11:15:00,156.53,156.95,156.38,156.91,8789.0,140.5267,140.9038,140.392,140.8679,8789.0
2020-04-20 11:20:00,156.93,157.76,156.86,157.65,10863.0,140.8858,141.631,140.823,141.5322,10863.0
2020-04-20 11:25:00,157.63,157.89,157.58,157.85,5659.0,141.5143,141.7477,141.4694,141.7118,5659.0
2020-04-20 11:30:00,157.72,157.78,157.27,157.48,13820.0,141.595,141.6489,141.1911,141.3796,13820.0
2020-04-20 11:35:00,157.58,158.64,157.58,158.33,7414.0,141.4694,142.421,141.4694,142.1427,7414.0
2020-04-20 11:40:00,158.28,158.5,158.22,158.34,2854.0,142.0978,142.2953,142.0439,142.1517,2854.0
2020-04-20 11:45:00,158.21,158.41,157.88,158.02,3946.0,142.035,142.2145,141.7387,141.8644,3946.0
2020-04-20 11:50:00,157.99,158.31,157.96,158.08,5355.0,141.8374,142.1247,141.8105,141.9182,5355.0
2020-04-20 11:55:00,158.11,158.11,157.82,157.83,5405.0,141.9452,141.9452,141.6848,141.6938,5405.0
2020-04-20 12:00:00,157.81,157.95,157.42,157.5,10403.0,141.6758,141.8015,141.3257,141.3975,10403.0
2020-04-20 12:05:00,157.51,157.63,157.16,157.24,4068.0,141.4065,141.5143,141.0923,141.1641,4068.0
2020-04-20 12:10:00,157.25,157.35,156.81,156.81,4461.0,141.1731,141.2629,140.7781,140.7781,4461.0
2020-04-20 12:15:00,156.77,156.98,156.77,156.88,4100.0,140.7422,140.9307,140.7422,140.8409,4100.0
2020-04-20 12:20:00,156.86,157.13,156.8,157.13,7616.0,140.823,141.0654,140.7691,141.0654,7616.0
2020-04-20 12:25:00,157.13,157.24,156.99,157.04,4518.0,141.0654,141.1641,140.9397,140.9846,4518.0
2020-04-20 12:30:00,157.1,157.26,157.05,157.22,5565.0,141.0384,141.1821,140.9935,141.1462,5565.0
2020-04-20 12:35:00,157.26,157.36,157.09,157.25,4150.0,141.1821,141.2719,141.0295,141.1731,4150.0
2020-04-20 12:40:00,157.24,157.43,157.16,157.32,7275.0,141.1641,141.3347,141.0923,141.2359,7275.0
2020-04-20 12:45:00,157.34,157.57,157.27,157.51,3602.0,141.2539,141.4604,141.1911,141.4065,3602.0
2020-04-20 12:50:00,157.48,157.49,157.27,157.35,3214.0,141.3796,141.3886,141.1911,141.2629,3214.0
2020-04-20 12:55:00,157.4,157.45,157.14,157.19,16177.0,141.3078,141.3527,141.0743,141.1192,16177.0
2020-04-20 13:00:00,157.07,157.13,156.33,156.4,36888.0,141.0115,141.0654,140.3472,140.41,36888.0
2020-04-20 13:05:00,156.41,156.51,156.0,156.22,8493.0,140.419,140.5088,140.0509,140.2484,8493.0
2020-04-20 13:10:00,156.15,156.26,155.98,156.1,6797.0,140.1856,140.2843,140.0329,140.1407,6797.0
2020-04-20 13:15:00,156.04,156.04,155.58,155.7,5338.0,140.0868,140.0868,139.6738,139.7816,5338.0
2020-04-20 13:20:00,155.66,155.79,155.38,155.39,4048.0,139.7457,139.8624,139.4943,139.5033,4048.0
2020-04-20 13:25:00,155.39,155.74,155.36,155.71,18959.0,139.5033,139.8175,139.4763,139.7905,18959.0
2020-04-20 13:30:00,155.73,155.74,155.06,155.38,8091.0,139.8085,139.8175,139.207,139.4943,8091.0
2020-04-20 13:35:00,155.43,155.46,155.18,155.21,6035.0,139.5392,139.5661,139.3147,139.3417,6035.0
2020-04-20 13:40:00,155.28,155.59,155.15,155.16,6991.0,139.4045,139.6828,139.2878,139.2968,6991.0
2020-04-20 13:45:00,155.21,155.21,154.57,154.69,8078.0,139.3417,139.3417,138.7671,138.8748,8078.0
2020-04-20 13:50:00,154.65,154.82,154.51,154.8,16240.0,138.8389,138.9915,138.7132,138.9736,16240.0
2020-04-20 13:55:00,154.83,155.14,154.81,155.1,9039.0,139.0005,139.2788,138.9826,139.2429,9039.0
2020-04-20 14:00:00,155.06,155.45,155.06,155.17,6448.0,139.207,139.5571,139.207,139.3058,6448.0
2020-04-20 14:05:00,155.18,155.69,155.17,155.25,10678.0,139.3147,139.7726,139.3058,139.3776,10678.0
2020-04-20 14:10:00,155.2,155.2,154.5,154.5,7751.0,139.3327,139.3327,138.7043,138.7043,7751.0
2020-04-20 14:15:00,154.48,154.48,153.95,154.16,14445.0,138.6863,138.6863,138.2105,138.399,14445.0
2020-04-20 14:20:00,154.18,154.23,153.74,153.78,13177.0,138.417,138.4619,138.022,138.0579,13177.0
2020-04-20 14:25:00,153.85,153.88,153.3,153.3,6942.0,138.1207,138.1476,137.6269,137.6269,6942.0
2020-04-20 14:30:00,153.36,153.93,153.36,153.66,11410.0,137.6808,138.1925,137.6808,137.9501,11410.0
2020-04-20 14:35:00,153.67,153.96,153.61,153.76,11157.0,137.9591,138.2195,137.9052,138.0399,11157.0
2020-04-20 14:40:00,153.85,153.96,153.5,153.63,8800.0,138.1207,138.2195,137.8065,137.9232,8800.0
2020-04-20 14:45:00,153.52,153.74,153.31,153.56,6600.0,137.8244,138.022,137.6359,137.8604,6600.0
2020-04-20 14:50:00,153.62,153.62,152.84,152.84,11473.0,137.9142,137.9142,137.214,137.214,11473.0
2020-04-20 14:55:00,152.97,152.99,151.87,151.97,19195.0,137.3307,137.3486,136.3431,136.4329,19195.0
2020-04-20 15:00:00,151.97,152.4,151.82,151.84,26142.0,136.4329,136.819,136.2983,136.3162,26142.0
2020-04-20 15:05:00,151.66,152.38,151.41,152.24,21914.0,136.1546,136.801,135.9302,136.6753,21914.0
2020-04-20 15:10:00,152.3,152.75,152.05,152.66,10459.0,136.7292,137.1332,136.5047,137.0524,10459.0
2020-04-20 15:15:00,152.56,153.11,152.49,152.81,13632.0,136.9626,137.4564,136.8998,137.187,13632.0
2020-04-20 15:20:00,152.82,153.02,152.58,152.8,18962.0,137.196,137.3756,136.9806,137.1781,18962.0
2020-04-20 15:25:00,152.75,152.96,152.4,152.88,37153.0,137.1332,137.3217,136.819,137.2499,37153.0
2020-04-20 15:30:00,152.84,153.5,152.69,153.49,28933.0,137.214,137.8065,137.0793,137.7975,28933.0
2020-04-20 15:35:00,153.43,153.56,153.21,153.21,22664.0,137.7436,137.8604,137.5461,137.5461,22664.0
2020-04-20 15:40:00,153.21,153.57,153.21,153.52,22894.0,137.5461,137.8693,137.5461,137.8244,22894.0
2020-04-20 15:45:00,153.59,153.97,153.45,153.93,27289.0,137.8873,138.2284,137.7616,138.1925,27289.0
2020-04-20 15:50:00,154.03,155.53,153.48,154.05,78545.0,138.2823,139.629,137.7885,138.3003,78545.0
2020-04-20 15:55:00,154.03,154.19,153.55,153.7,98822.0,138.2823,138.4259,137.8514,137.986,98822.0
2020-04-21 09:30:00,149.27,149.77,147.65,147.87,39639.0,134.009,134.4578,132.5546,132.7521,39639.0
2020-04-21 09:35:00,147.98,148.04,147.44,147.52,19395.0,132.8508,132.9047,132.3661,132.4379,19395.0
2020-04-21 09:40:00,147.37,148.26,147.37,148.09,28957.0,132.3032,133.1022,132.3032,132.9496,28957.0
2020-04-21 09:45:00,148.09,149.6,148.03,149.19,10304.0,132.9496,134.3052,132.8957,133.9371,10304.0
2020-04-21 09:50:00,148.97,148.97,148.26,148.76,13445.0,133.7396,133.7396,133.1022,133.5511,13445.0
2020-04-21 09:55:00,148.99,149.49,148.73,148.75,16349.0,133.7576,134.2065,133.5242,133.5421,16349.0
2020-04-21 10:00:00,148.73,149.54,148.41,149.5,10731.0,133.5242,134.2514,133.2369,134.2154,10731.0
2020-04-21 10:05:00,149.65,149.65,148.89,149.11,12248.0,134.3501,134.3501,133.6678,133.8653,12248.0
2020-04-21 10:10:00,149.13,149.38,148.83,148.99,7827.0,133.8833,134.1077,133.6139,133.7576,7827.0
2020-04-21 10:15:00,148.92,149.14,148.58,148.89,12113.0,133.6947,133.8922,133.3895,133.6678,12113.0
2020-04-21 10:20:00,148.87,149.3,148.8,149.29,6261.0,133.6499,134.0359,133.587,134.0269,6261.0
2020-04-21 10:25:00,149.18,149.48,148.91,149.33,6215.0,133.9282,134.1975,133.6858,134.0628,6215.0
2020-04-21 10:30:00,149.48,149.85,149.25,149.38,5997.0,134.1975,134.5297,133.991,134.1077,5997.0
2020-04-21 10:35:00,149.36,149.42,149.05,149.29,5228.0,134.0898,134.1436,133.8115,134.0269,5228.0
2020-04-21 10:40:00,149.2,149.47,149.05,149.44,6160.0,133.9461,134.1885,133.8115,134.1616,6160.0
2020-04-21 10:45:00,149.38,149.51,149.07,149.08,8000.0,134.1077,134.2244,133.8294,133.8384,8000.0
2020-04-21 10:50:00,149.07,149.29,148.92,148.92,7200.0,133.8294,134.0269,133.6947,133.6947,7200.0
2020-04-21 10:55:00,149.02,149.09,148.74,148.87,9619.0,133.7845,133.8474,133.5331,133.6499,9619.0
2020-04-21 11:00:00,148.87,149.01,148.48,148.48,11454.0,133.6499,133.7755,133.2997,133.2997,11454.0
2020-04-21 11:05:00,148.48,148.64,148.3,148.64,14450.0,133.2997,133.4434,133.1381,133.4434,14450.0
2020-04-21 11:10:00,148.56,148.72,148.25,148.28,14400.0,133.3715,133.5152,133.0932,133.1202,14400.0
2020-04-21 11:15:00,148.27,148.84,148.16,148.81,10826.0,133.1112,133.6229,133.0124,133.596,10826.0
2020-04-21 11:20:00,149.0,149.93,148.99,149.55,9264.0,133.7666,134.6015,133.7576,134.2603,9264.0
2020-04-21 11:25:00,149.53,149.7,148.73,148.83,12994.0,134.2424,134.395,133.5242,133.6139,12994.0
2020-04-21 11:30:00,148.94,149.63,148.94,149.05,9222.0,133.7127,134.3322,133.7127,133.8115,9222.0
2020-04-21 11:35:00,148.95,148.99,148.34,148.5,15760.0,133.7217,133.7576,133.174,133.3177,15760.0
2020-04-21 11:40:00,148.53,148.68,148.28,148.4,12154.0,133.3446,133.4793,133.1202,133.2279,12154.0
2020-04-21 11:45:00,148.43,148.69,148.11,148.47,16191.0,133.2548,133.4883,132.9676,133.2907,16191.0
2020-04-21 11:50:00,148.52,149.04,148.44,148.68,20285.0,133.3356,133.8025,133.2638,133.4793,20285.0
2020-04-21 11:55:00,148.73,149.17,148.56,149.0,22666.0,133.5242,133.9192,133.3715,133.7666,22666.0
2020-04-21 12:00:00,149.0,149.31,148.83,149.25,23479.0,133.7666,134.0449,133.6139,133.991,23479.0
2020-04-21 12:05:00,149.25,149.33,149.0,149.08,9677.0,133.991,134.0628,133.7666,133.8384,9677.0
2020-04-21 12:10:00,149.18,149.49,149.12,149.21,13958.0,133.9282,134.2065,133.8743,133.9551,13958.0
2020-04-21 12:15:00,149.18,149.26,148.92,149.0,8800.0,133.9282,134.0,133.6947,133.7666,8800.0
2020-04-21 12:20:00,149.0,149.01,148.5,148.5,13000.0,133.7666,133.7755,133.3177,133.3177,13000.0
2020-04-21 12:25:00,148.52,148.72,148.52,148.56,14144.0,133.3356,133.5152,133.3356,133.3715,14144.0
2020-04-21 12:30:00,148.5,148.5,147.94,148.02,9565.0,133.3177,133.3177,132.8149,132.8868,9565.0
2020-04-21 12:35:00,148.0,148.38,147.95,148.33,16632.0,132.8688,133.21,132.8239,133.1651,16632.0
2020-04-21 12:40:00,148.37,148.63,148.17,148.41,20599.0,133.201,133.4344,133.0214,133.2369,20599.0
2020-04-21 12:45:00,148.47,148.97,148.44,148.92,8363.0,133.2907,133.7396,133.2638,133.6947,8363.0
2020-04-21 12:50:00,149.02,149.65,148.99,149.4,9349.0,133.7845,134.3501,133.7576,134.1257,9349.0
2020-04-21 12:55:00,149.51,149.52,149.1,149.21,7348.0,134.2244,134.2334,133.8563,133.9551,7348.0
2020-04-21 13:00:00,149.23,149.58,149.2,149.45,4687.0,133.973,134.2873,133.9461,134.1706,4687.0
2020-04-21 13:05:00,149.51,149.53,149.35,149.42,4004.0,134.2244,134.2424,134.0808,134.1436,4004.0
2020-04-21 13:10:00,149.49,149.73,149.39,149.53,8191.0,134.2065,134.4219,134.1167,134.2424,8191.0
2020-04-21 13:15:00,149.54,149.92,149.54,149.91,5443.0,134.2514,134.5925,134.2514,134.5835,5443.0
2020-04-21 13:20:00,149.92,150.35,149.92,150.0,9103.0,134.5925,134.9785,134.5925,134.6643,9103.0
2020-04-21 13:25:00,149.87,150.24,149.87,150.18,6555.0,134.5476,134.8798,134.5476,134.8259,6555.0
2020-04-21 13:30:00,150.1,150.57,150.09,150.48,22182.0,134.7541,135.176,134.7451,135.0953,22182.0
2020-04-21 13:35:00,150.49,150.94,150.36,150.89,10266.0,135.1042,135.5082,134.9875,135.4633,10266.0
2020-04-21 13:40:00,150.89,150.89,150.4,150.62,22065.0,135.4633,135.4633,135.0234,135.2209,22065.0
2020-04-21 13:45:00,150.62,150.68,150.17,150.4,41744.0,135.2209,135.2748,134.8169,135.0234,41744.0
2020-04-21 13:50:00,150.4,150.95,150.26,150.95,13754.0,135.0234,135.5172,134.8977,135.5172,13754.0
2020-04-21 13:55:00,150.9,151.19,150.73,151.02,12131.0,135.4723,135.7327,135.3197,135.58,12131.0
2020-04-21 14:00:00,150.97,151.04,150.51,150.63,19205.0,135.5352,135.598,135.1222,135.2299,19205.0
2020-04-21 14:05:00,150.62,150.97,150.52,150.87,16828.0,135.2209,135.5352,135.1312,135.4454,16828.0
2020-04-21 14:10:00,150.73,151.04,150.7,150.93,4761.0,135.3197,135.598,135.2928,135.4992,4761.0
2020-04-21 14:15:00,150.97,151.11,150.66,150.8,3992.0,135.5352,135.6608,135.2568,135.3825,3992.0
2020-04-21 14:20:00,150.79,151.67,150.62,151.54,7597.0,135.3736,136.1636,135.2209,136.0469,7597.0
2020-04-21 14:25:00,151.55,151.65,151.21,151.21,6021.0,136.0559,136.1456,135.7506,135.7506,6021.0
2020-04-21 14:30:00,151.18,151.18,150.88,150.96,7434.0,135.7237,135.7237,135.4544,135.5262,7434.0
2020-04-21 14:35:00,151.02,151.04,150.19,150.32,9907.0,135.58,135.598,134.8349,134.9516,9907.0
2020-04-21 14:40:00,150.34,150.34,149.85,149.95,7987.0,134.9696,134.9696,134.5297,134.6194,7987.0
2020-04-21 14:45:00,149.96,150.19,149.95,150.03,7863.0,134.6284,134.8349,134.6194,134.6913,7863.0
2020-04-21 14:50:00,150.03,150.23,149.96,150.22,7580.0,134.6913,134.8708,134.6284,134.8618,7580.0
2020-04-21 14:55:00,150.25,150.31,149.71,149.77,30511.0,134.8888,134.9426,134.404,134.4578,30511.0
2020-04-21 15:00:00,149.91,150.2,149.88,150.13,11769.0,134.5835,134.8439,134.5566,134.781,11769.0
2020-04-21 15:05:00,150.08,150.1,149.35,149.56,12830.0,134.7361,134.7541,134.0808,134.2693,12830.0
2020-04-21 15:10:00,149.55,150.15,149.52,150.11,11443.0,134.2603,134.799,134.2334,134.7631,11443.0
2020-04-21 15:15:00,150.11,150.62,150.07,150.25,64099.0,134.7631,135.2209,134.7272,134.8888,64099.0
2020-04-21 15:20:00,150.2,150.52,150.07,150.38,15158.0,134.8439,135.1312,134.7272,135.0055,15158.0
2020-04-21 15:25:00,150.38,150.5,150.15,150.29,29601.0,135.0055,135.1132,134.799,134.9247,29601.0
2020-04-21 15:30:00,150.25,150.43,150.03,150.24,53088.0,134.8888,135.0504,134.6913,134.8798,53088.0
2020-04-21 15:35:00,150.23,151.39,150.23,151.16,28675.0,134.8708,135.9122,134.8708,135.7057,28675.0
2020-04-21 15:40:00,151.16,151.29,150.83,150.89,33014.0,135.7057,135.8224,135.4095,135.4633,33014.0
2020-04-21 15:45:00,150.89,150.92,150.18,150.21,32719.0,135.4633,135.4903,134.8259,134.8529,32719.0
2020-04-21 15:50:00,150.16,150.53,149.45,149.99,51394.0,134.808,135.1401,134.1706,134.6553,51394.0
2020-04-21 15:55:00,149.97,150.42,149.94,150.12,120795.0,134.6374,135.0414,134.6105,134.7721,120795.0
2020-04-22 09:30:00,153.01,154.46,152.36,152.93,25824.0,137.3666,138.6683,136.783,137.2948,25824.0
2020-04-22 09:35:00,152.9,153.57,151.92,152.14,13837.0,137.2678,137.8693,136.388,136.5855,13837.0
2020-04-22 09:40:00,152.18,152.26,151.8,152.06,5202.0,136.6214,136.6933,136.2803,136.5137,5202.0
2020-04-22 09:45:00,151.87,152.22,151.77,151.79,7485.0,136.3431,136.6574,136.2534,136.2713,7485.0
2020-04-22 09:50:00,151.69,151.87,151.05,151.24,7451.0,136.1815,136.3431,135.607,135.7776,7451.0
2020-04-22 09:55:00,151.49,151.78,151.31,151.46,11450.0,136.002,136.2623,135.8404,135.9751,11450.0
2020-04-22 10:00:00,151.37,152.04,151.22,151.7,13476.0,135.8943,136.4958,135.7596,136.1905,13476.0
2020-04-22 10:05:00,151.7,151.9,151.56,151.57,4786.0,136.1905,136.3701,136.0648,136.0738,4786.0
2020-04-22 10:10:00,151.65,151.89,151.15,151.34,6088.0,136.1456,136.3611,135.6968,135.8673,6088.0
2020-04-22 10:15:00,151.34,151.74,151.2,151.74,3673.0,135.8673,136.2264,135.7416,136.2264,3673.0
2020-04-22 10:20:00,151.69,151.96,151.59,151.94,9186.0,136.1815,136.4239,136.0918,136.406,9186.0
2020-04-22 10:25:00,152.02,152.25,151.72,151.86,7105.0,136.4778,136.6843,136.2085,136.3342,7105.0
2020-04-22 10:30:00,151.73,151.93,151.57,151.7,4779.0,136.2175,136.397,136.0738,136.1905,4779.0
2020-04-22 10:35:00,151.89,151.92,151.6,151.73,5413.0,136.3611,136.388,136.1007,136.2175,5413.0
2020-04-22 10:40:00,151.69,151.69,151.0,151.22,16779.0,136.1815,136.1815,135.5621,135.7596,16779.0
2020-04-22 10:45:00,151.21,151.48,151.0,151.42,8381.0,135.7506,135.993,135.5621,135.9391,8381.0
2020-04-22 10:50:00,151.47,151.47,151.02,151.15,4590.0,135.984,135.984,135.58,135.6968,4590.0
2020-04-22 10:55:00,151.05,151.24,150.73,150.73,9115.0,135.607,135.7776,135.3197,135.3197,9115.0
2020-04-22 11:00:00,151.09,151.27,150.82,151.09,4715.0,135.6429,135.8045,135.4005,135.6429,4715.0
2020-04-22 11:05:00,151.2,151.2,150.85,151.09,6190.0,135.7416,135.7416,135.4274,135.6429,6190.0
2020-04-22 11:10:00,151.15,151.38,150.95,151.34,4000.0,135.6968,135.9032,135.5172,135.8673,4000.0
2020-04-22 11:15:00,151.28,151.68,151.26,151.56,19915.0,135.8135,136.1726,135.7955,136.0648,19915.0
2020-04-22 11:20:00,151.59,151.81,151.4,151.71,11751.0,136.0918,136.2893,135.9212,136.1995,11751.0
2020-04-22 11:25:00,151.81,151.85,151.41,151.61,7366.0,136.2893,136.3252,135.9302,136.1097,7366.0
2020-04-22 11:30:00,151.61,151.78,151.46,151.48,7978.0,136.1097,136.2623,135.9751,135.993,7978.0
2020-04-22 11:35:00,151.48,151.64,151.45,151.5,4876.0,135.993,136.1367,135.9661,136.011,4876.0
2020-04-22 11:40:00,151.64,152.35,151.59,152.07,6277.0,136.1367,136.7741,136.0918,136.5227,6277.0
2020-04-22 11:45:00,152.11,152.23,152.01,152.18,7248.0,136.5586,136.6663,136.4688,136.6214,7248.0
2020-04-22 11:50:00,152.14,152.56,152.14,152.54,5943.0,136.5855,136.9626,136.5855,136.9446,5943.0
2020-04-22 11:55:00,152.5,152.51,152.21,152.29,6446.0,136.9087,136.9177,136.6484,136.7202,6446.0
2020-04-22 12:00:00,152.36,152.59,152.36,152.46,4558.0,136.783,136.9895,136.783,136.8728,4558.0
2020-04-22 12:05:00,152.41,152.51,152.16,152.2,5406.0,136.8279,136.9177,136.6035,136.6394,5406.0
2020-04-22 12:10:00,152.23,152.7,152.23,152.69,5580.0,136.6663,137.0883,136.6663,137.0793,5580.0
2020-04-22 12:15:00,152.69,152.96,152.66,152.9,4160.0,137.0793,137.3217,137.0524,137.2678,4160.0
2020-04-22 12:20:00,152.92,152.94,152.77,152.91,4787.0,137.2858,137.3037,137.1511,137.2768,4787.0
2020-04-22 12:25:00,153.0,153.07,152.79,153.06,3701.0,137.3576,137.4205,137.1691,137.4115,3701.0
2020-04-22 12:30:00,153.0,153.34,153.0,153.12,10074.0,137.3576,137.6629,137.3576,137.4653,10074.0
2020-04-22 12:35:00,153.24,153.44,153.22,153.36,10031.0,137.5731,137.7526,137.5551,137.6808,10031.0
2020-04-22 12:40:00,153.41,153.66,153.37,153.49,3598.0,137.7257,137.9501,137.6898,137.7975,3598.0
2020-04-22 12:45:00,153.43,153.43,153.18,153.27,7610.0,137.7436,137.7436,137.5192,137.6,7610.0
2020-04-22 12:50:00,153.33,153.36,152.89,153.06,7931.0,137.6539,137.6808,137.2589,137.4115,7931.0
2020-04-22 12:55:00,153.09,153.11,152.71,152.87,15588.0,137.4384,137.4564,137.0973,137.2409,15588.0
2020-04-22 13:00:00,152.9,153.0,152.72,152.82,3197.0,137.2678,137.3576,137.1062,137.196,3197.0
2020-04-22 13:05:00,152.82,152.84,152.53,152.62,6793.0,137.196,137.214,136.9357,137.0165,6793.0
2020-04-22 13:10:00,152.58,152.77,152.58,152.67,5814.0,136.9806,137.1511,136.9806,137.0614,5814.0
2020-04-22 13:15:00,152.69,152.72,152.54,152.66,6952.0,137.0793,137.1062,136.9446,137.0524,6952.0
2020-04-22 13:20:00,152.56,152.9,152.56,152.9,10213.0,136.9626,137.2678,136.9626,137.2678,10213.0
2020-04-22 13:25:00,153.03,153.26,152.95,152.99,12304.0,137.3845,137.591,137.3127,137.3486,12304.0
2020-04-22 13:30:00,153.04,153.1,152.95,153.04,3700.0,137.3935,137.4474,137.3127,137.3935,3700.0
2020-04-22 13:35:00,153.09,153.12,152.96,153.01,4669.0,137.4384,137.4653,137.3217,137.3666,4669.0
2020-04-22 13:40:00,153.0,153.01,152.83,152.85,5386.0,137.3576,137.3666,137.205,137.2229,5386.0
2020-04-22 13:45:00,152.97,153.01,152.87,152.94,4742.0,137.3307,137.3666,137.2409,137.3037,4742.0
2020-04-22 13:50:00,153.02,153.15,152.91,152.96,6437.0,137.3756,137.4923,137.2768,137.3217,6437.0
2020-04-22 13:55:00,153.0,153.18,152.9,153.07,4498.0,137.3576,137.5192,137.2678,137.4205,4498.0
2020-04-22 14:00:00,153.12,153.38,153.1,153.28,5463.0,137.4653,137.6988,137.4474,137.609,5463.0
2020-04-22 14:05:00,153.28,153.49,153.2,153.27,7139.0,137.609,137.7975,137.5372,137.6,7139.0
2020-04-22 14:10:00,153.25,153.45,153.25,153.44,5323.0,137.5821,137.7616,137.5821,137.7526,5323.0
2020-04-22 14:15:00,153.35,153.51,153.21,153.28,5850.0,137.6718,137.8155,137.5461,137.609,5850.0
2020-04-22 14:20:00,153.44,153.68,153.44,153.62,2889.0,137.7526,137.9681,137.7526,137.9142,2889.0
2020-04-22 14:25:00,153.7,153.7,153.47,153.6,4334.0,137.986,137.986,137.7796,137.8963,4334.0
2020-04-22 14:30:00,153.59,153.89,153.56,153.79,8485.0,137.8873,138.1566,137.8604,138.0668,8485.0
2020-04-22 14:35:00,153.84,153.84,153.68,153.77,5069.0,138.1117,138.1117,137.9681,138.0489,5069.0
2020-04-22 14:40:00,153.79,154.01,153.78,153.81,5900.0,138.0668,138.2644,138.0579,138.0848,5900.0
2020-04-22 14:45:00,153.82,154.13,153.8,154.13,5500.0,138.0938,138.3721,138.0758,138.3721,5500.0
2020-04-22 14:50:00,154.08,154.15,153.62,153.63,7740.0,138.3272,138.39,137.9142,137.9232,7740.0
2020-04-22 14:55:00,153.6,153.94,153.58,153.72,6353.0,137.8963,138.2015,137.8783,138.004,6353.0
2020-04-22 15:00:00,153.7,153.83,153.33,153.74,9162.0,137.986,138.1028,137.6539,138.022,9162.0
2020-04-22 15:05:00,153.74,153.8,153.58,153.74,9193.0,138.022,138.0758,137.8783,138.022,9193.0
2020-04-22 15:10:00,153.78,153.8,153.6,153.69,6551.0,138.0579,138.0758,137.8963,137.9771,6551.0
2020-04-22 15:15:00,153.76,153.89,153.63,153.89,6939.0,138.0399,138.1566,137.9232,138.1566,6939.0
2020-04-22 15:20:00,153.89,154.22,153.87,153.97,10634.0,138.1566,138.4529,138.1387,138.2284,10634.0
2020-04-22 15:25:00,153.98,154.1,153.7,153.71,9615.0,138.2374,138.3452,137.986,137.995,9615.0
2020-04-22 15:30:00,153.62,153.97,153.62,153.86,17256.0,137.9142,138.2284,137.9142,138.1297,17256.0
2020-04-22 15:35:00,153.89,154.19,153.88,154.13,15571.0,138.1566,138.4259,138.1476,138.3721,15571.0
2020-04-22 15:40:00,154.14,154.49,154.11,154.37,20809.0,138.3811,138.6953,138.3541,138.5875,20809.0
2020-04-22 15:45:00,154.31,154.4,153.96,154.4,23956.0,138.5337,138.6145,138.2195,138.6145,23956.0
2020-04-22 15:50:00,155.0,155.33,154.49,154.66,106227.0,139.1531,139.4494,138.6953,138.8479,106227.0
2020-04-22 15:55:00,154.68,154.68,153.5,153.78,129327.0,138.8659,138.8659,137.8065,138.0579,129327.0
2020-04-23 09:30:00,156.95,158.27,156.37,157.86,35354.0,140.9038,142.0888,140.3831,141.7207,35354.0
2020-04-23 09:35:00,158.0,159.28,157.52,159.27,30531.0,141.8464,142.9956,141.4155,142.9866,30531.0
2020-04-23 09:40:00,159.24,159.5,158.37,158.53,11666.0,142.9596,143.1931,142.1786,142.3222,11666.0
2020-04-23 09:45:00,158.65,158.82,157.89,158.02,22654.0,142.43,142.5826,141.7477,141.8644,22654.0
2020-04-23 09:50:00,158.1,158.1,157.26,157.36,11240.0,141.9362,141.9362,141.1821,141.2719,11240.0
2020-04-23 09:55:00,157.26,157.79,156.97,157.24,13456.0,141.1821,141.6579,140.9217,141.1641,13456.0
2020-04-23 10:00:00,157.5,157.65,156.8,157.13,16012.0,141.3975,141.5322,140.7691,141.0654,16012.0
2020-04-23 10:05:00,157.11,157.24,156.64,156.87,13126.0,141.0474,141.1641,140.6255,140.832,13126.0
2020-04-23 10:10:00,156.86,157.17,156.41,157.14,11986.0,140.823,141.1013,140.419,141.0743,11986.0
2020-04-23 10:15:00,157.01,157.11,156.65,156.75,8465.0,140.9576,141.0474,140.6344,140.7242,8465.0
2020-04-23 10:20:00,156.79,157.07,156.37,156.8,20558.0,140.7601,141.0115,140.3831,140.7691,20558.0
2020-04-23 10:25:00,156.8,157.15,156.56,157.15,13320.0,140.7691,141.0833,140.5536,141.0833,13320.0
2020-04-23 10:30:00,157.15,157.67,157.02,157.6,13880.0,141.0833,141.5502,140.9666,141.4873,13880.0
2020-04-23 10:35:00,157.74,158.78,157.62,158.66,18464.0,141.613,142.5467,141.5053,142.4389,18464.0
2020-04-23 10:40:00,158.76,159.82,158.68,159.82,24644.0,142.5287,143.4803,142.4569,143.4803,24644.0
2020-04-23 10:45:00,159.81,160.09,158.93,159.25,23212.0,143.4714,143.7227,142.6813,142.9686,23212.0
2020-04-23 10:50:00,159.41,159.65,159.12,159.49,10125.0,143.1123,143.3277,142.8519,143.1841,10125.0
2020-04-23 10:55:00,159.42,159.68,159.38,159.51,13104.0,143.1212,143.3547,143.0853,143.202,13104.0
2020-04-23 11:00:00,159.46,159.52,159.12,159.47,12828.0,143.1572,143.211,142.8519,143.1661,12828.0
2020-04-23 11:05:00,159.4,159.45,159.0,159.08,10300.0,143.1033,143.1482,142.7442,142.816,10300.0
2020-04-23 11:10:00,159.12,159.34,158.86,159.0,14420.0,142.8519,143.0494,142.6185,142.7442,14420.0
2020-04-23 11:15:00,159.1,159.34,158.88,159.01,12584.0,142.834,143.0494,142.6365,142.7532,12584.0
2020-04-23 11:20:00,159.01,159.14,158.7,158.87,9335.0,142.7532,142.8699,142.4749,142.6275,9335.0
2020-04-23 11:25:00,158.85,159.23,158.85,159.1,4401.0,142.6095,142.9507,142.6095,142.834,4401.0
2020-04-23 11:30:00,159.14,159.45,158.78,158.89,6800.0,142.8699,143.1482,142.5467,142.6454,6800.0
2020-04-23 11:35:00,159.0,159.0,158.3,158.3,8102.0,142.7442,142.7442,142.1158,142.1158,8102.0
2020-04-23 11:40:00,158.2,158.48,158.2,158.34,16025.0,142.026,142.2773,142.026,142.1517,16025.0
2020-04-23 11:45:00,158.23,158.37,157.99,158.08,7079.0,142.0529,142.1786,141.8374,141.9182,7079.0
2020-04-23 11:50:00,158.09,158.14,157.9,158.08,6041.0,141.9272,141.9721,141.7566,141.9182,6041.0
2020-04-23 11:55:00,158.02,158.36,158.02,158.25,4800.0,141.8644,142.1696,141.8644,142.0709,4800.0
2020-04-23 12:00:00,158.26,158.57,158.25,158.53,5515.0,142.0798,142.3581,142.0709,142.3222,5515.0
2020-04-23 12:05:00,158.44,158.53,158.28,158.34,4144.0,142.2414,142.3222,142.0978,142.1517,4144.0
2020-04-23 12:10:00,158.34,158.34,157.91,158.1,7354.0,142.1517,142.1517,141.7656,141.9362,7354.0
2020-04-23 12:15:00,158.1,158.33,157.99,158.33,7382.0,141.9362,142.1427,141.8374,142.1427,7382.0
2020-04-23 12:20:00,158.23,158.28,158.07,158.2,5906.0,142.0529,142.0978,141.9093,142.026,5906.0
2020-04-23 12:25:00,158.13,158.13,157.99,158.09,5849.0,141.9631,141.9631,141.8374,141.9272,5849.0
2020-04-23 12:30:00,157.99,157.99,157.42,157.53,5788.0,141.8374,141.8374,141.3257,141.4245,5788.0
2020-04-23 12:35:00,157.45,157.64,157.26,157.57,5455.0,141.3527,141.5232,141.1821,141.4604,5455.0
2020-04-23 12:40:00,157.55,157.57,156.21,156.34,10400.0,141.4424,141.4604,140.2394,140.3561,10400.0
2020-04-23 12:45:00,156.39,156.65,155.01,156.51,14151.0,140.401,140.6344,139.1621,140.5088,14151.0
2020-04-23 12:50:00,156.5,156.54,154.58,155.18,22139.0,140.4998,140.5357,138.7761,139.3147,22139.0
2020-04-23 12:55:00,155.17,156.05,155.02,155.95,7277.0,139.3058,140.0958,139.1711,140.006,7277.0
2020-04-23 13:00:00,155.84,156.8,155.84,156.65,9473.0,139.9073,140.7691,139.9073,140.6344,9473.0
2020-04-23 13:05:00,156.55,156.55,155.97,156.05,4168.0,140.5447,140.5447,140.024,140.0958,4168.0
2020-04-23 13:10:00,155.96,156.56,155.96,156.43,5194.0,140.015,140.5536,140.015,140.4369,5194.0
2020-04-23 13:15:00,156.42,156.42,156.09,156.1,5827.0,140.428,140.428,140.1317,140.1407,5827.0
2020-04-23 13:20:00,156.09,156.14,155.27,155.43,8415.0,140.1317,140.1766,139.3955,139.5392,8415.0
2020-04-23 13:25:00,155.3,155.88,155.05,155.78,7190.0,139.4225,139.9432,139.198,139.8534,7190.0
2020-04-23 13:30:00,155.69,156.48,155.69,156.48,7596.0,139.7726,140.4818,139.7726,140.4818,7596.0
2020-04-23 13:35:00,156.48,156.88,156.4,156.76,8673.0,140.4818,140.8409,140.41,140.7332,8673.0
2020-04-23 13:40:00,156.68,156.68,155.8,156.0,11507.0,140.6614,140.6614,139.8713,140.0509,11507.0
2020-04-23 13:45:00,156.01,156.25,155.84,155.87,7600.0,140.0599,140.2753,139.9073,139.9342,7600.0
2020-04-23 13:50:00,155.85,156.08,155.27,155.27,9851.0,139.9162,140.1227,139.3955,139.3955,9851.0
2020-04-23 13:55:00,155.07,155.81,155.06,155.81,7283.0,139.216,139.8803,139.207,139.8803,7283.0
2020-04-23 14:00:00,155.82,156.06,155.72,155.9,6600.0,139.8893,140.1048,139.7995,139.9611,6600.0
2020-04-23 14:05:00,155.76,156.07,155.44,155.53,9238.0,139.8354,140.1137,139.5482,139.629,9238.0
2020-04-23 14:10:00,155.47,156.07,155.11,156.07,11573.0,139.5751,140.1137,139.2519,140.1137,11573.0
2020-04-23 14:15:00,156.1,156.55,156.08,156.22,9805.0,140.1407,140.5447,140.1227,140.2484,9805.0
2020-04-23 14:20:00,156.14,156.31,156.07,156.15,7081.0,140.1766,140.3292,140.1137,140.1856,7081.0
2020-04-23 14:25:00,156.09,156.33,156.07,156.27,8732.0,140.1317,140.3472,140.1137,140.2933,8732.0
2020-04-23 14:30:00,156.28,156.42,156.22,156.25,7846.0,140.3023,140.428,140.2484,140.2753,7846.0
2020-04-23 14:35:00,156.25,156.25,155.89,156.04,9419.0,140.2753,140.2753,139.9521,140.0868,9419.0
2020-04-23 14:40:00,156.13,156.53,156.12,156.35,10717.0,140.1676,140.5267,140.1586,140.3651,10717.0
2020-04-23 14:45:00,156.35,156.43,156.14,156.27,14877.0,140.3651,140.4369,140.1766,140.2933,14877.0
2020-04-23 14:50:00,156.24,156.69,156.23,156.67,10355.0,140.2664,140.6704,140.2574,140.6524,10355.0
2020-04-23 14:55:00,156.68,156.86,156.44,156.58,13814.0,140.6614,140.823,140.4459,140.5716,13814.0
2020-04-23 15:00:00,156.58,156.6,156.18,156.27,13882.0,140.5716,140.5896,140.2125,140.2933,13882.0
2020-04-23 15:05:00,156.23,156.23,155.84,155.98,11155.0,140.2574,140.2574,139.9073,140.0329,11155.0
2020-04-23 15:10:00,155.97,155.97,155.42,155.45,10225.0,140.024,140.024,139.5302,139.5571,10225.0
2020-04-23 15:15:00,155.48,155.62,155.36,155.47,12600.0,139.5841,139.7097,139.4763,139.5751,12600.0
2020-04-23 15:20:00,155.48,155.77,155.37,155.71,12708.0,139.5841,139.8444,139.4853,139.7905,12708.0
2020-04-23 15:25:00,155.71,156.13,155.62,156.07,11985.0,139.7905,140.1676,139.7097,140.1137,11985.0
2020-04-23 15:30:00,156.12,156.5,155.78,156.41,21274.0,140.1586,140.4998,139.8534,140.419,21274.0
2020-04-23 15:35:00,156.4,156.52,155.86,156.11,16525.0,140.41,140.5177,139.9252,140.1497,16525.0
2020-04-23 15:40:00,156.11,156.29,155.94,156.01,19360.0,140.1497,140.3112,139.997,140.0599,19360.0
2020-04-23 15:45:00,156.05,156.5,156.03,156.5,18022.0,140.0958,140.4998,140.0778,140.4998,18022.0
2020-04-23 15:50:00,156.98,158.21,156.1,156.56,118364.0,140.9307,142.035,140.1407,140.5536,118364.0
2020-04-23 15:55:00,156.56,156.65,155.69,155.78,118524.0,140.5536,140.6344,139.7726,139.8534,118524.0
2020-04-24 09:30:00,157.24,157.73,156.07,156.31,39588.0,141.1641,141.604,140.1137,140.3292,39588.0
2020-04-24 09:35:00,156.42,156.63,155.88,156.63,21335.0,140.428,140.6165,139.9432,140.6165,21335.0
2020-04-24 09:40:00,156.57,156.71,156.17,156.56,9067.0,140.5626,140.6883,140.2035,140.5536,9067.0
2020-04-24 09:45:00,156.56,156.68,155.69,155.75,14553.0,140.5536,140.6614,139.7726,139.8265,14553.0
2020-04-24 09:50:00,155.55,156.37,155.55,156.06,9768.0,139.6469,140.3831,139.6469,140.1048,9768.0
2020-04-24 09:55:00,155.95,156.13,155.32,155.46,14420.0,140.006,140.1676,139.4404,139.5661,14420.0
2020-04-24 10:00:00,155.46,156.14,155.46,155.94,14488.0,139.5661,140.1766,139.5661,139.997,14488.0
2020-04-24 10:05:00,155.96,156.29,155.49,155.55,9524.0,140.015,140.3112,139.593,139.6469,9524.0
2020-04-24 10:10:00,155.46,156.03,155.4,155.83,11700.0,139.5661,140.0778,139.5122,139.8983,11700.0
2020-04-24 10:15:00,155.83,156.26,155.82,156.16,9853.0,139.8983,140.2843,139.8893,140.1945,9853.0
2020-04-24 10:20:00,156.21,156.35,156.14,156.27,5045.0,140.2394,140.3651,140.1766,140.2933,5045.0
2020-04-24 10:25:00,156.33,156.41,156.22,156.38,8535.0,140.3472,140.419,140.2484,140.392,8535.0
2020-04-24 10:30:00,156.36,156.89,156.31,156.89,8381.0,140.3741,140.8499,140.3292,140.8499,8381.0
2020-04-24 10:35:00,156.88,157.06,156.87,156.87,3415.0,140.8409,141.0025,140.832,140.832,3415.0
2020-04-24 10:40:00,156.87,156.95,156.54,156.69,7173.0,140.832,140.9038,140.5357,140.6704,7173.0
2020-04-24 10:45:00,156.64,156.99,156.63,156.72,10169.0,140.6255,140.9397,140.6165,140.6973,10169.0
2020-04-24 10:50:00,156.75,156.75,156.6,156.64,3957.0,140.7242,140.7242,140.5896,140.6255,3957.0
2020-04-24 10:55:00,156.64,156.66,156.33,156.45,15443.0,140.6255,140.6434,140.3472,140.4549,15443.0
2020-04-24 11:00:00,156.44,156.5,156.29,156.39,5498.0,140.4459,140.4998,140.3112,140.401,5498.0
2020-04-24 11:05:00,156.38,156.57,156.3,156.42,10480.0,140.392,140.5626,140.3202,140.428,10480.0
2020-04-24 11:10:00,156.47,156.5,156.12,156.25,12761.0,140.4728,140.4998,140.1586,140.2753,12761.0
2020-04-24 11:15:00,156.27,156.54,156.26,156.53,8409.0,140.2933,140.5357,140.2843,140.5267,8409.0
2020-04-24 11:20:00,156.59,156.62,156.35,156.49,6370.0,140.5806,140.6075,140.3651,140.4908,6370.0
2020-04-24 11:25:00,156.47,156.91,156.44,156.73,14146.0,140.4728,140.8679,140.4459,140.7063,14146.0
2020-04-24 11:30:00,156.73,156.85,156.4,156.41,41724.0,140.7063,140.814,140.41,140.419,41724.0
2020-04-24 11:35:00,156.41,156.84,156.41,156.84,8647.0,140.419,140.805,140.419,140.805,8647.0
2020-04-24 11:40:00,156.83,156.83,156.62,156.62,4598.0,140.796,140.796,140.6075,140.6075,4598.0
2020-04-24 11:45:00,156.59,156.84,156.51,156.79,7681.0,140.5806,140.805,140.5088,140.7601,7681.0
2020-04-24 11:50:00,156.8,156.91,156.8,156.8,4700.0,140.7691,140.8679,140.7691,140.7691,4700.0
2020-04-24 11:55:00,156.81,157.0,156.78,156.99,6166.0,140.7781,140.9487,140.7512,140.9397,6166.0
2020-04-24 12:00:00,156.99,157.03,156.74,156.89,7425.0,140.9397,140.9756,140.7152,140.8499,7425.0
2020-04-24 12:05:00,156.89,157.19,156.89,157.15,4761.0,140.8499,141.1192,140.8499,141.0833,4761.0
2020-04-24 12:10:00,157.12,157.12,156.96,156.99,7226.0,141.0564,141.0564,140.9127,140.9397,7226.0
2020-04-24 12:15:00,157.0,157.05,156.93,156.99,6376.0,140.9487,140.9935,140.8858,140.9397,6376.0
2020-04-24 12:20:00,157.04,157.06,156.79,156.96,7946.0,140.9846,141.0025,140.7601,140.9127,7946.0
2020-04-24 12:25:00,156.97,157.34,156.93,157.31,7989.0,140.9217,141.2539,140.8858,141.227,7989.0
2020-04-24 12:30:00,157.34,157.41,157.3,157.4,5317.0,141.2539,141.3167,141.218,141.3078,5317.0
2020-04-24 12:35:00,157.35,157.36,157.11,157.33,3748.0,141.2629,141.2719,141.0474,141.2449,3748.0
2020-04-24 12:40:00,157.34,157.71,157.33,157.65,8396.0,141.2539,141.5861,141.2449,141.5322,8396.0
2020-04-24 12:45:00,157.68,157.93,157.65,157.9,8029.0,141.5591,141.7836,141.5322,141.7566,8029.0
2020-04-24 12:50:00,157.92,157.92,157.65,157.69,3900.0,141.7746,141.7746,141.5322,141.5681,3900.0
2020-04-24 12:55:00,157.64,158.0,157.57,158.0,6819.0,141.5232,141.8464,141.4604,141.8464,6819.0
2020-04-24 13:00:00,158.06,158.12,157.82,157.84,13624.0,141.9003,141.9542,141.6848,141.7028,13624.0
2020-04-24 13:05:00,157.82,157.83,157.69,157.83,5356.0,141.6848,141.6938,141.5681,141.6938,5356.0
2020-04-24 13:10:00,157.81,157.86,157.69,157.77,5017.0,141.6758,141.7207,141.5681,141.6399,5017.0
2020-04-24 13:15:00,157.73,157.78,157.68,157.75,5873.0,141.604,141.6489,141.5591,141.622,5873.0
2020-04-24 13:20:00,157.72,157.85,157.65,157.85,6547.0,141.595,141.7118,141.5322,141.7118,6547.0
2020-04-24 13:25:00,157.85,158.12,157.8,158.12,11820.0,141.7118,141.9542,141.6669,141.9542,11820.0
2020-04-24 13:30:00,158.13,158.24,157.96,158.04,5499.0,141.9631,142.0619,141.8105,141.8823,5499.0
2020-04-24 13:35:00,158.01,158.17,158.01,158.17,6406.0,141.8554,141.999,141.8554,141.999,6406.0
2020-04-24 13:40:00,158.15,158.24,158.1,158.22,6459.0,141.9811,142.0619,141.9362,142.0439,6459.0
2020-04-24 13:45:00,158.22,158.37,157.98,158.04,19322.0,142.0439,142.1786,141.8285,141.8823,19322.0
2020-04-24 13:50:00,158.08,158.17,157.91,158.0,13093.0,141.9182,141.999,141.7656,141.8464,13093.0
2020-04-24 13:55:00,158.0,158.17,157.99,158.1,11282.0,141.8464,141.999,141.8374,141.9362,11282.0
2020-04-24 14:00:00,158.09,158.25,157.94,158.17,8712.0,141.9272,142.0709,141.7926,141.999,8712.0
2020-04-24 14:05:00,158.09,158.76,158.09,158.62,7300.0,141.9272,142.5287,141.9272,142.403,7300.0
2020-04-24 14:10:00,158.67,158.67,158.47,158.52,5401.0,142.4479,142.4479,142.2684,142.3133,5401.0
2020-04-24 14:15:00,158.53,158.82,158.47,158.71,9031.0,142.3222,142.5826,142.2684,142.4838,9031.0
2020-04-24 14:20:00,158.75,158.95,158.62,158.84,10594.0,142.5197,142.6993,142.403,142.6005,10594.0
2020-04-24 14:25:00,158.8,158.81,158.6,158.77,6377.0,142.5646,142.5736,142.3851,142.5377,6377.0
2020-04-24 14:30:00,158.68,159.13,158.68,159.0,18318.0,142.4569,142.8609,142.4569,142.7442,18318.0
2020-04-24 14:35:00,159.04,159.23,158.91,159.23,6972.0,142.7801,142.9507,142.6634,142.9507,6972.0
2020-04-24 14:40:00,159.17,159.34,159.12,159.14,6476.0,142.8968,143.0494,142.8519,142.8699,6476.0
2020-04-24 14:45:00,159.25,159.35,159.2,159.3,8146.0,142.9686,143.0584,142.9237,143.0135,8146.0
2020-04-24 14:50:00,159.31,159.74,159.3,159.52,8651.0,143.0225,143.4085,143.0135,143.211,8651.0
2020-04-24 14:55:00,159.55,159.65,159.45,159.61,10690.0,143.238,143.3277,143.1482,143.2918,10690.0
2020-04-24 15:00:00,159.58,159.61,159.26,159.31,10947.0,143.2649,143.2918,142.9776,143.0225,10947.0
2020-04-24 15:05:00,159.34,159.74,159.31,159.74,16633.0,143.0494,143.4085,143.0225,143.4085,16633.0
2020-04-24 15:10:00,159.74,159.83,159.39,159.6,13317.0,143.4085,143.4893,143.0943,143.2828,13317.0
2020-04-24 15:15:00,159.67,159.75,159.37,159.68,14744.0,143.3457,143.4175,143.0764,143.3547,14744.0
2020-04-24 15:20:00,159.73,159.9,159.46,159.9,39537.0,143.3996,143.5522,143.1572,143.5522,39537.0
2020-04-24 15:25:00,159.89,160.02,159.75,160.0,18758.0,143.5432,143.6599,143.4175,143.6419,18758.0
2020-04-24 15:30:00,160.0,160.03,159.88,160.02,37991.0,143.6419,143.6689,143.5342,143.6599,37991.0
2020-04-24 15:35:00,160.06,160.27,160.02,160.2,31537.0,143.6958,143.8843,143.6599,143.8215,31537.0
2020-04-24 15:40:00,160.27,161.07,160.27,161.02,31370.0,143.8843,144.6026,143.8843,144.5577,31370.0
2020-04-24 15:45:00,160.98,161.09,160.71,160.79,41254.0,144.5218,144.6205,144.2794,144.3512,41254.0
2020-04-24 15:50:00,160.77,160.8,160.15,160.2,74350.0,144.3332,144.3602,143.7766,143.8215,74350.0
2020-04-24 15:55:00,160.23,160.75,160.14,160.7,109421.0,143.8484,144.3153,143.7676,144.2704,109421.0
2020-04-27 09:30:00,163.02,164.43,162.03,163.55,70100.0,146.3532,147.619,145.4644,146.829,70100.0
2020-04-27 09:35:00,163.52,164.3,161.46,161.46,130672.0,146.8021,147.5023,144.9527,144.9527,130672.0
2020-04-27 09:40:00,162.02,162.75,161.77,162.34,6900.0,145.4554,146.1108,145.231,145.7427,6900.0
2020-04-27 09:45:00,162.55,162.87,162.27,162.86,16338.0,145.9312,146.2185,145.6799,146.2095,16338.0
2020-04-27 09:50:00,163.03,163.54,162.61,163.35,10345.0,146.3622,146.82,145.9851,146.6495,10345.0
2020-04-27 09:55:00,163.39,163.7,162.96,163.49,10917.0,146.6854,146.9637,146.2993,146.7751,10917.0
2020-04-27 10:00:00,163.49,164.11,163.34,164.11,9180.0,146.7751,147.3317,146.6405,147.3317,9180.0
2020-04-27 10:05:00,164.15,164.15,163.21,163.52,17946.0,147.3677,147.3677,146.5238,146.8021,17946.0
2020-04-27 10:10:00,163.46,163.56,163.03,163.28,6708.0,146.7482,146.838,146.3622,146.5866,6708.0
2020-04-27 10:15:00,163.36,163.75,163.1,163.63,9433.0,146.6584,147.0086,146.425,146.9008,9433.0
2020-04-27 10:20:00,163.53,163.71,163.0,163.18,7400.0,146.811,146.9726,146.3352,146.4968,7400.0
2020-04-27 10:25:00,163.18,163.38,163.06,163.38,8567.0,146.4968,146.6764,146.3891,146.6764,8567.0
2020-04-27 10:30:00,163.52,163.86,163.43,163.49,6625.0,146.8021,147.1073,146.7213,146.7751,6625.0
2020-04-27 10:35:00,163.41,163.66,163.36,163.66,6206.0,146.7033,146.9278,146.6584,146.9278,6206.0
2020-04-27 10:40:00,163.66,164.17,163.66,164.09,11439.0,146.9278,147.3856,146.9278,147.3138,11439.0
2020-04-27 10:45:00,163.99,164.05,163.6,163.97,10078.0,147.224,147.2779,146.8739,147.2061,10078.0
2020-04-27 10:50:00,164.07,164.29,163.89,164.13,8261.0,147.2958,147.4933,147.1342,147.3497,8261.0
2020-04-27 10:55:00,164.13,164.13,163.39,163.39,5500.0,147.3497,147.3497,146.6854,146.6854,5500.0
2020-04-27 11:00:00,163.49,163.66,163.15,163.51,11976.0,146.7751,146.9278,146.4699,146.7931,11976.0
2020-04-27 11:05:00,163.46,163.56,163.19,163.42,10354.0,146.7482,146.838,146.5058,146.7123,10354.0
2020-04-27 11:10:00,163.36,163.81,163.36,163.76,10278.0,146.6584,147.0624,146.6584,147.0175,10278.0
2020-04-27 11:15:00,163.75,163.76,163.5,163.5,6722.0,147.0086,147.0175,146.7841,146.7841,6722.0
2020-04-27 11:20:00,163.57,163.87,163.53,163.82,7606.0,146.847,147.1163,146.811,147.0714,7606.0
2020-04-27 11:25:00,163.84,164.17,163.84,164.16,6332.0,147.0894,147.3856,147.0894,147.3766,6332.0
2020-04-27 11:30:00,164.07,164.6,163.91,164.51,7736.0,147.2958,147.7717,147.1522,147.6909,7736.0
2020-04-27 11:35:00,164.54,164.65,164.49,164.59,5467.0,147.7178,147.8165,147.6729,147.7627,5467.0
2020-04-27 11:40:00,164.53,164.97,164.45,164.88,11066.0,147.7088,148.1038,147.637,148.023,11066.0
2020-04-27 11:45:00,164.88,164.92,164.67,164.67,9060.0,148.023,148.0589,147.8345,147.8345,9060.0
2020-04-27 11:50:00,164.71,164.81,164.62,164.67,6179.0,147.8704,147.9602,147.7896,147.8345,6179.0
2020-04-27 11:55:00,164.71,164.8,164.62,164.74,7055.0,147.8704,147.9512,147.7896,147.8973,7055.0
2020-04-27 12:00:00,164.69,164.79,164.48,164.48,7722.0,147.8525,147.9422,147.6639,147.6639,7722.0
2020-04-27 12:05:00,164.42,164.67,164.35,164.35,8624.0,147.6101,147.8345,147.5472,147.5472,8624.0
2020-04-27 12:10:00,164.28,164.35,163.98,164.34,14917.0,147.4844,147.5472,147.215,147.5382,14917.0
2020-04-27 12:15:00,164.43,164.67,164.43,164.59,5679.0,147.619,147.8345,147.619,147.7627,5679.0
2020-04-27 12:20:00,164.56,164.61,164.41,164.57,3642.0,147.7357,147.7806,147.6011,147.7447,3642.0
2020-04-27 12:25:00,164.56,164.59,164.35,164.57,9414.0,147.7357,147.7627,147.5472,147.7447,9414.0
2020-04-27 12:30:00,164.58,165.04,164.58,165.01,7550.0,147.7537,148.1667,147.7537,148.1397,7550.0
2020-04-27 12:35:00,165.09,165.2,164.87,164.87,4881.0,148.2116,148.3103,148.014,148.014,4881.0
2020-04-27 12:40:00,164.88,165.28,164.88,165.28,8976.0,148.023,148.3821,148.023,148.3821,8976.0
2020-04-27 12:45:00,165.26,165.45,165.2,165.45,6420.0,148.3642,148.5348,148.3103,148.5348,6420.0
2020-04-27 12:50:00,165.46,165.55,165.23,165.28,10901.0,148.5437,148.6245,148.3372,148.3821,10901.0
2020-04-27 12:55:00,165.3,165.47,165.17,165.17,6000.0,148.4001,148.5527,148.2834,148.2834,6000.0
2020-04-27 13:00:00,165.31,165.38,164.82,164.95,10969.0,148.4091,148.4719,147.9692,148.0859,10969.0
2020-04-27 13:05:00,164.95,164.96,164.81,164.94,5662.0,148.0859,148.0948,147.9602,148.0769,5662.0
2020-04-27 13:10:00,164.98,165.16,164.78,165.06,5931.0,148.1128,148.2744,147.9333,148.1846,5931.0
2020-04-27 13:15:00,165.19,165.19,164.85,164.93,6479.0,148.3013,148.3013,147.9961,148.0679,6479.0
2020-04-27 13:20:00,164.8,164.9,164.76,164.76,4860.0,147.9512,148.041,147.9153,147.9153,4860.0
2020-04-27 13:25:00,164.67,165.2,164.67,165.2,7251.0,147.8345,148.3103,147.8345,148.3103,7251.0
2020-04-27 13:30:00,165.16,165.46,165.16,165.3,11124.0,148.2744,148.5437,148.2744,148.4001,11124.0
2020-04-27 13:35:00,165.3,165.39,165.19,165.35,8744.0,148.4001,148.4809,148.3013,148.445,8744.0
2020-04-27 13:40:00,165.32,165.38,165.23,165.32,4937.0,148.418,148.4719,148.3372,148.418,4937.0
2020-04-27 13:45:00,165.31,165.48,165.24,165.45,5645.0,148.4091,148.5617,148.3462,148.5348,5645.0
2020-04-27 13:50:00,165.49,165.6,165.38,165.6,10294.0,148.5707,148.6694,148.4719,148.6694,10294.0
2020-04-27 13:55:00,165.59,165.89,165.59,165.63,9707.0,148.6604,148.9298,148.6604,148.6963,9707.0
2020-04-27 14:00:00,165.7,166.03,165.7,165.86,5663.0,148.7592,149.0555,148.7592,148.9028,5663.0
2020-04-27 14:05:00,165.84,165.92,165.73,165.8,7048.0,148.8849,148.9567,148.7861,148.849,7048.0
2020-04-27 14:10:00,165.83,166.16,165.82,166.1,10232.0,148.8759,149.1722,148.8669,149.1183,10232.0
2020-04-27 14:15:00,166.04,166.23,165.93,166.0,9254.0,149.0644,149.235,148.9657,149.0285,9254.0
2020-04-27 14:20:00,166.02,166.42,166.02,166.42,10447.0,149.0465,149.4056,149.0465,149.4056,10447.0
2020-04-27 14:25:00,166.38,166.47,166.25,166.31,10185.0,149.3697,149.4505,149.253,149.3068,10185.0
2020-04-27 14:30:00,166.33,166.42,166.16,166.31,7648.0,149.3248,149.4056,149.1722,149.3068,7648.0
2020-04-27 14:35:00,166.29,166.45,166.2,166.43,7524.0,149.2889,149.4325,149.2081,149.4146,7524.0
2020-04-27 14:40:00,166.46,166.79,166.43,166.71,7600.0,149.4415,149.7378,149.4146,149.6659,7600.0
2020-04-27 14:45:00,166.64,167.02,166.61,167.0,11011.0,149.6031,149.9442,149.5762,149.9263,11011.0
2020-04-27 14:50:00,166.93,167.04,166.82,166.96,9866.0,149.8634,149.9622,149.7647,149.8904,9866.0
2020-04-27 14:55:00,166.9,167.02,166.73,166.81,11348.0,149.8365,149.9442,149.6839,149.7557,11348.0
2020-04-27 15:00:00,166.81,167.14,166.79,167.14,10098.0,149.7557,150.052,149.7378,150.052,10098.0
2020-04-27 15:05:00,167.13,167.25,166.97,167.04,19970.0,150.043,150.1507,149.8993,149.9622,19970.0
2020-04-27 15:10:00,167.01,167.24,167.01,167.17,14350.0,149.9353,150.1417,149.9353,150.0789,14350.0
2020-04-27 15:15:00,167.17,167.21,166.92,167.18,19672.0,150.0789,150.1148,149.8545,150.0879,19672.0
2020-04-27 15:20:00,167.16,167.2,166.83,166.83,23336.0,150.0699,150.1058,149.7737,149.7737,23336.0
2020-04-27 15:25:00,166.8,166.8,166.33,166.34,30135.0,149.7467,149.7467,149.3248,149.3338,30135.0
2020-04-27 15:30:00,166.36,166.42,166.2,166.41,27511.0,149.3517,149.4056,149.2081,149.3966,27511.0
2020-04-27 15:35:00,166.42,166.9,166.42,166.86,20298.0,149.4056,149.8365,149.4056,149.8006,20298.0
2020-04-27 15:40:00,166.82,167.38,166.82,167.38,28663.0,149.7647,150.2674,149.7647,150.2674,28663.0
2020-04-27 15:45:00,167.37,167.59,167.3,167.56,25507.0,150.2585,150.456,150.1956,150.429,25507.0
2020-04-27 15:50:00,167.56,167.81,167.24,167.33,50960.0,150.429,150.6535,150.1417,150.2225,50960.0
2020-04-27 15:55:00,167.39,167.41,166.85,166.88,106681.0,150.2764,150.2944,149.7916,149.8186,106681.0
2020-04-28 09:30:00,170.64,171.28,169.87,171.1,44389.0,153.1941,153.7687,152.5029,153.6071,44389.0
2020-04-28 09:35:00,171.11,171.39,170.73,170.75,15971.0,153.6161,153.8675,153.2749,153.2929,15971.0
2020-04-28 09:40:00,170.75,171.58,170.6,171.58,8512.0,153.2929,154.038,153.1582,154.038,8512.0
2020-04-28 09:45:00,171.58,172.12,171.48,171.89,15539.0,154.038,154.5228,153.9483,154.3163,15539.0
2020-04-28 09:50:00,171.9,172.3,171.72,172.12,21767.0,154.3253,154.6844,154.1637,154.5228,21767.0
2020-04-28 09:55:00,172.35,172.4,171.34,171.76,26269.0,154.7293,154.7742,153.8226,154.1996,26269.0
2020-04-28 10:00:00,171.7,171.93,171.49,171.79,26806.0,154.1458,154.3522,153.9572,154.2266,26806.0
2020-04-28 10:05:00,171.88,172.47,171.8,172.33,15414.0,154.3074,154.837,154.2355,154.7114,15414.0
2020-04-28 10:10:00,172.36,172.74,172.2,172.49,10427.0,154.7383,155.0794,154.5946,154.855,10427.0
2020-04-28 10:15:00,172.49,172.57,171.82,172.0,27782.0,154.855,154.9268,154.2535,154.4151,27782.0
2020-04-28 10:20:00,172.0,172.14,171.78,171.93,37870.0,154.4151,154.5408,154.2176,154.3522,37870.0
2020-04-28 10:25:00,171.93,171.93,170.92,171.2,11965.0,154.3522,154.3522,153.4455,153.6969,11965.0
2020-04-28 10:30:00,171.21,171.34,170.89,171.09,19834.0,153.7059,153.8226,153.4186,153.5981,19834.0
2020-04-28 10:35:00,171.16,171.46,171.13,171.26,13631.0,153.661,153.9303,153.634,153.7507,13631.0
2020-04-28 10:40:00,171.3,171.3,170.14,170.14,10000.0,153.7867,153.7867,152.7453,152.7453,10000.0
2020-04-28 10:45:00,170.13,170.26,169.61,169.95,20757.0,152.7363,152.853,152.2694,152.5747,20757.0
2020-04-28 10:50:00,169.92,170.0,168.68,168.95,13428.0,152.5477,152.6196,151.4345,151.6769,13428.0
2020-04-28 10:55:00,168.95,168.96,168.29,168.31,15252.0,151.6769,151.6859,151.0844,151.1024,15252.0
2020-04-28 11:00:00,168.38,168.41,167.58,168.19,8537.0,151.1652,151.1921,150.447,150.9946,8537.0
2020-04-28 11:05:00,168.0,169.0,167.92,168.84,14334.0,150.824,151.7218,150.7522,151.5782,14334.0
2020-04-28 11:10:00,168.84,169.47,168.84,169.21,23856.0,151.5782,152.1438,151.5782,151.9103,23856.0
2020-04-28 11:15:00,169.2,169.27,168.12,168.28,11180.0,151.9014,151.9642,150.9318,151.0754,11180.0
2020-04-28 11:20:00,168.32,169.08,168.23,168.83,10468.0,151.1113,151.7936,151.0305,151.5692,10468.0
2020-04-28 11:25:00,168.9,169.31,168.77,169.31,10350.0,151.632,152.0001,151.5153,152.0001,10350.0
2020-04-28 11:30:00,169.23,169.58,169.17,169.53,8700.0,151.9283,152.2425,151.8744,152.1976,8700.0
2020-04-28 11:35:00,169.56,169.8,169.0,169.01,15754.0,152.2246,152.44,151.7218,151.7308,15754.0
2020-04-28 11:40:00,168.93,169.37,168.82,169.3,10315.0,151.659,152.054,151.5602,151.9911,10315.0
2020-04-28 11:45:00,169.35,169.6,168.95,169.09,16977.0,152.036,152.2605,151.6769,151.8026,16977.0
2020-04-28 11:50:00,169.1,169.22,168.78,169.02,6507.0,151.8116,151.9193,151.5243,151.7398,6507.0
2020-04-28 11:55:00,168.98,169.0,168.53,168.74,13445.0,151.7039,151.7218,151.2999,151.4884,13445.0
2020-04-28 12:00:00,168.74,168.97,168.56,168.72,6600.0,151.4884,151.6949,151.3268,151.4704,6600.0
2020-04-28 12:05:00,168.78,169.27,168.78,169.21,11188.0,151.5243,151.9642,151.5243,151.9103,11188.0
2020-04-28 12:10:00,169.19,169.61,169.19,169.5,8986.0,151.8924,152.2694,151.8924,152.1707,8986.0
2020-04-28 12:15:00,169.41,169.41,168.91,169.04,5140.0,152.0899,152.0899,151.641,151.7577,5140.0
2020-04-28 12:20:00,169.1,169.35,169.02,169.15,7447.0,151.8116,152.036,151.7398,151.8565,7447.0
2020-04-28 12:25:00,169.17,169.57,169.17,169.47,6443.0,151.8744,152.2335,151.8744,152.1438,6443.0
2020-04-28 12:30:00,169.44,169.64,169.38,169.58,6965.0,152.1168,152.2964,152.063,152.2425,6965.0
2020-04-28 12:35:00,169.59,169.7,169.46,169.58,4629.0,152.2515,152.3502,152.1348,152.2425,4629.0
2020-04-28 12:40:00,169.58,169.68,169.17,169.39,5704.0,152.2425,152.3323,151.8744,152.0719,5704.0
2020-04-28 12:45:00,169.28,169.42,169.15,169.42,6950.0,151.9732,152.0989,151.8565,152.0989,6950.0
2020-04-28 12:50:00,169.4,169.49,168.99,169.25,8750.0,152.0809,152.1617,151.7128,151.9462,8750.0
2020-04-28 12:55:00,169.21,169.91,169.19,169.79,6909.0,151.9103,152.5388,151.8924,152.431,6909.0
2020-04-28 13:00:00,169.77,170.0,169.66,170.0,9263.0,152.4131,152.6196,152.3143,152.6196,9263.0
2020-04-28 13:05:00,170.06,170.08,169.9,169.96,5278.0,152.6734,152.6914,152.5298,152.5837,5278.0
2020-04-28 13:10:00,170.0,170.0,169.55,169.59,6801.0,152.6196,152.6196,152.2156,152.2515,6801.0
2020-04-28 13:15:00,169.67,169.74,169.43,169.59,6955.0,152.3233,152.3862,152.1078,152.2515,6955.0
2020-04-28 13:20:00,169.67,169.92,169.67,169.8,6200.0,152.3233,152.5477,152.3233,152.44,6200.0
2020-04-28 13:25:00,169.84,170.05,169.71,169.93,9350.0,152.4759,152.6645,152.3592,152.5567,9350.0
2020-04-28 13:30:00,169.93,170.04,169.66,169.68,6295.0,152.5567,152.6555,152.3143,152.3323,6295.0
2020-04-28 13:35:00,169.64,169.73,169.37,169.55,8414.0,152.2964,152.3772,152.054,152.2156,8414.0
2020-04-28 13:40:00,169.44,169.7,169.33,169.56,18480.0,152.1168,152.3502,152.0181,152.2246,18480.0
2020-04-28 13:45:00,169.55,169.62,169.47,169.49,11437.0,152.2156,152.2784,152.1438,152.1617,11437.0
2020-04-28 13:50:00,169.48,169.88,169.46,169.88,8982.0,152.1527,152.5118,152.1348,152.5118,8982.0
2020-04-28 13:55:00,169.88,170.25,169.71,169.92,9689.0,152.5118,152.844,152.3592,152.5477,9689.0
2020-04-28 14:00:00,169.93,170.34,169.86,170.34,12398.0,152.5567,152.9248,152.4939,152.9248,12398.0
2020-04-28 14:05:00,170.37,170.49,170.19,170.48,6130.0,152.9517,153.0595,152.7901,153.0505,6130.0
2020-04-28 14:10:00,170.52,171.0,170.52,170.75,7682.0,153.0864,153.5173,153.0864,153.2929,7682.0
2020-04-28 14:15:00,170.66,170.72,170.25,170.34,8054.0,153.2121,153.266,152.844,152.9248,8054.0
2020-04-28 14:20:00,170.36,170.37,170.08,170.12,12067.0,152.9428,152.9517,152.6914,152.7273,12067.0
2020-04-28 14:25:00,170.09,170.22,169.96,170.11,9346.0,152.7004,152.8171,152.5837,152.7183,9346.0
2020-04-28 14:30:00,170.13,170.64,170.11,170.47,12888.0,152.7363,153.1941,152.7183,153.0415,12888.0
2020-04-28 14:35:00,170.48,170.48,169.89,169.9,9179.0,153.0505,153.0505,152.5208,152.5298,9179.0
2020-04-28 14:40:00,170.02,170.24,169.91,170.0,7707.0,152.6375,152.835,152.5388,152.6196,7707.0
2020-04-28 14:45:00,170.0,170.13,169.7,170.13,11596.0,152.6196,152.7363,152.3502,152.7363,11596.0
2020-04-28 14:50:00,170.04,170.37,169.95,169.96,12783.0,152.6555,152.9517,152.5747,152.5837,12783.0
2020-04-28 14:55:00,170.03,170.07,169.66,169.92,7800.0,152.6465,152.6824,152.3143,152.5477,7800.0
2020-04-28 15:00:00,169.91,170.18,169.82,170.15,11274.0,152.5388,152.7812,152.458,152.7542,11274.0
2020-04-28 15:05:00,170.18,170.18,169.96,170.06,10485.0,152.7812,152.7812,152.5837,152.6734,10485.0
2020-04-28 15:10:00,170.01,170.34,169.98,170.2,12228.0,152.6285,152.9248,152.6016,152.7991,12228.0
2020-04-28 15:15:00,170.17,170.26,170.03,170.23,10695.0,152.7722,152.853,152.6465,152.8261,10695.0
2020-04-28 15:20:00,170.25,170.8,169.85,170.15,22082.0,152.844,153.3378,152.4849,152.7542,22082.0
2020-04-28 15:25:00,170.18,170.23,169.9,169.97,18692.0,152.7812,152.8261,152.5298,152.5926,18692.0
2020-04-28 15:30:00,169.94,170.02,169.59,169.64,32283.0,152.5657,152.6375,152.2515,152.2964,32283.0
2020-04-28 15:35:00,169.59,170.19,169.59,170.19,30987.0,152.2515,152.7901,152.2515,152.7901,30987.0
2020-04-28 15:40:00,170.23,170.26,169.56,169.62,31278.0,152.8261,152.853,152.2246,152.2784,31278.0
2020-04-28 15:45:00,169.64,170.03,169.45,169.69,51638.0,152.2964,152.6465,152.1258,152.3413,51638.0
2020-04-28 15:50:00,169.74,171.37,169.71,170.28,110317.0,152.3862,153.8495,152.3592,152.8709,110317.0
2020-04-28 15:55:00,170.4,171.71,170.16,170.65,183360.0,152.9787,154.1547,152.7632,153.2031,183360.0
2020-04-29 09:30:00,178.33,183.93,177.19,179.77,128071.0,160.0979,165.1254,159.0745,161.3907,128071.0
2020-04-29 09:35:00,180.06,181.21,177.26,180.55,76965.0,161.6511,162.6835,159.1373,162.091,76965.0
2020-04-29 09:40:00,180.09,180.93,179.41,180.81,20659.0,161.678,162.4321,161.0675,162.3244,20659.0
2020-04-29 09:45:00,180.84,182.29,180.84,182.04,31663.0,162.3513,163.6531,162.3513,163.4286,31663.0
2020-04-29 09:50:00,181.77,182.48,181.01,182.33,28380.0,163.1862,163.8236,162.5039,163.689,28380.0
2020-04-29 09:55:00,182.22,182.97,181.88,182.95,23305.0,163.5902,164.2635,163.285,164.2456,23305.0
2020-04-29 10:00:00,182.96,183.4,181.99,182.43,32103.0,164.2546,164.6496,163.3837,163.7788,32103.0
2020-04-29 10:05:00,182.25,182.73,181.36,181.36,27282.0,163.6172,164.0481,162.8181,162.8181,27282.0
2020-04-29 10:10:00,181.23,182.28,180.78,182.02,23370.0,162.7014,163.6441,162.2974,163.4107,23370.0
2020-04-29 10:15:00,182.08,182.97,182.07,182.97,26849.0,163.4645,164.2635,163.4556,164.2635,26849.0
2020-04-29 10:20:00,182.83,183.45,182.46,182.57,24005.0,164.1379,164.6945,163.8057,163.9044,24005.0
2020-04-29 10:25:00,182.57,183.68,182.56,183.64,17055.0,163.9044,164.901,163.8955,164.865,17055.0
2020-04-29 10:30:00,183.65,184.85,183.23,183.56,40368.0,164.874,165.9513,164.497,164.7932,40368.0
2020-04-29 10:35:00,183.48,183.65,182.02,182.9,22796.0,164.7214,164.874,163.4107,164.2007,22796.0
2020-04-29 10:40:00,182.76,183.47,182.42,183.43,25494.0,164.075,164.7124,163.7698,164.6765,25494.0
2020-04-29 10:45:00,183.42,183.42,182.42,182.56,15460.0,164.6675,164.6675,163.7698,163.8955,15460.0
2020-04-29 10:50:00,182.51,182.85,181.69,181.8,30051.0,163.8506,164.1558,163.1144,163.2132,30051.0
2020-04-29 10:55:00,181.75,182.83,181.69,182.24,38831.0,163.1683,164.1379,163.1144,163.6082,38831.0
2020-04-29 11:00:00,182.37,182.86,180.46,181.02,31559.0,163.7249,164.1648,162.0102,162.5129,31559.0
2020-04-29 11:05:00,181.13,181.43,180.26,180.52,20262.0,162.6117,162.881,161.8306,162.064,20262.0
2020-04-29 11:10:00,180.5,181.1,180.5,181.03,17471.0,162.0461,162.5847,162.0461,162.5219,17471.0
2020-04-29 11:15:00,181.05,181.53,180.93,181.53,14849.0,162.5398,162.9708,162.4321,162.9708,14849.0
2020-04-29 11:20:00,181.45,181.66,180.82,181.14,14568.0,162.8989,163.0875,162.3334,162.6206,14568.0
2020-04-29 11:25:00,181.14,181.26,180.41,181.21,10641.0,162.6206,162.7284,161.9653,162.6835,10641.0
2020-04-29 11:30:00,181.19,181.63,180.88,181.0,9891.0,162.6655,163.0605,162.3872,162.495,9891.0
2020-04-29 11:35:00,181.0,181.07,180.67,181.03,7861.0,162.495,162.5578,162.1987,162.5219,7861.0
2020-04-29 11:40:00,181.06,181.23,180.78,180.78,10019.0,162.5488,162.7014,162.2974,162.2974,10019.0
2020-04-29 11:45:00,180.9,181.03,180.58,180.96,8806.0,162.4052,162.5219,162.1179,162.459,8806.0
2020-04-29 11:50:00,180.87,181.62,180.87,181.4,9855.0,162.3782,163.0516,162.3782,162.8541,9855.0
2020-04-29 11:55:00,181.28,181.78,181.07,181.49,16171.0,162.7463,163.1952,162.5578,162.9349,16171.0
2020-04-29 12:00:00,181.5,181.64,181.34,181.4,9895.0,162.9438,163.0695,162.8002,162.8541,9895.0
2020-04-29 12:05:00,181.37,181.44,180.6,180.61,11626.0,162.8271,162.89,162.1358,162.1448,11626.0
2020-04-29 12:10:00,180.6,181.11,180.6,180.76,7540.0,162.1358,162.5937,162.1358,162.2795,7540.0
2020-04-29 12:15:00,180.67,180.84,180.36,180.53,8713.0,162.1987,162.3513,161.9204,162.073,8713.0
2020-04-29 12:20:00,180.48,181.42,180.41,181.41,11070.0,162.0281,162.872,161.9653,162.863,11070.0
2020-04-29 12:25:00,181.24,181.42,180.44,180.57,10120.0,162.7104,162.872,161.9922,162.1089,10120.0
2020-04-29 12:30:00,180.56,180.59,179.8,179.82,20859.0,162.0999,162.1269,161.4176,161.4356,20859.0
2020-04-29 12:35:00,179.82,180.83,179.67,180.61,15207.0,161.4356,162.3423,161.3009,162.1448,15207.0
2020-04-29 12:40:00,180.61,180.71,180.33,180.33,7349.0,162.1448,162.2346,161.8935,161.8935,7349.0
2020-04-29 12:45:00,180.39,181.05,180.37,180.84,10036.0,161.9473,162.5398,161.9294,162.3513,10036.0
2020-04-29 12:50:00,180.93,181.05,180.72,180.84,5404.0,162.4321,162.5398,162.2436,162.3513,5404.0
2020-04-29 12:55:00,180.74,180.76,180.34,180.37,9141.0,162.2615,162.2795,161.9024,161.9294,9141.0
2020-04-29 13:00:00,180.4,181.02,180.4,180.77,11304.0,161.9563,162.5129,161.9563,162.2885,11304.0
2020-04-29 13:05:00,180.74,181.29,180.71,181.29,5029.0,162.2615,162.7553,162.2346,162.7553,5029.0
2020-04-29 13:10:00,181.29,181.6,181.17,181.29,9467.0,162.7553,163.0336,162.6476,162.7553,9467.0
2020-04-29 13:15:00,181.3,181.72,181.25,181.64,9668.0,162.7643,163.1413,162.7194,163.0695,9668.0
2020-04-29 13:20:00,181.61,181.61,180.79,181.0,9950.0,163.0426,163.0426,162.3064,162.495,9950.0
2020-04-29 13:25:00,181.01,181.13,180.82,180.91,9332.0,162.5039,162.6117,162.3334,162.4142,9332.0
2020-04-29 13:30:00,180.94,180.99,180.01,180.01,6342.0,162.4411,162.486,161.6062,161.6062,6342.0
2020-04-29 13:35:00,180.09,180.18,179.76,179.77,7750.0,161.678,161.7588,161.3817,161.3907,7750.0
2020-04-29 13:40:00,179.82,179.97,179.24,179.31,6052.0,161.4356,161.5703,160.9149,160.9777,6052.0
2020-04-29 13:45:00,179.41,179.6,179.27,179.39,15426.0,161.0675,161.2381,160.9418,161.0496,15426.0
2020-04-29 13:50:00,179.33,179.54,179.08,179.3,12656.0,160.9957,161.1842,160.7712,160.9688,12656.0
2020-04-29 13:55:00,179.22,179.34,178.89,179.24,11687.0,160.8969,161.0047,160.6007,160.9149,11687.0
2020-04-29 14:00:00,179.14,179.31,177.88,178.29,19118.0,160.8251,160.9777,159.6939,160.062,19118.0
2020-04-29 14:05:00,178.3,178.36,177.78,178.01,19230.0,160.071,160.1249,159.6042,159.8106,19230.0
2020-04-29 14:10:00,178.11,178.26,177.69,177.92,17725.0,159.9004,160.0351,159.5234,159.7298,17725.0
2020-04-29 14:15:00,178.08,178.55,178.0,178.32,14275.0,159.8735,160.2954,159.8017,160.0889,14275.0
2020-04-29 14:20:00,178.3,179.1,178.22,179.1,19344.0,160.071,160.7892,159.9992,160.7892,19344.0
2020-04-29 14:25:00,179.12,179.63,179.0,179.35,11164.0,160.8072,161.265,160.6994,161.0136,11164.0
2020-04-29 14:30:00,179.41,179.55,179.08,179.49,9788.0,161.0675,161.1932,160.7712,161.1393,9788.0
2020-04-29 14:35:00,179.41,179.5,178.88,179.28,10876.0,161.0675,161.1483,160.5917,160.9508,10876.0
2020-04-29 14:40:00,179.33,180.17,179.33,180.07,12045.0,160.9957,161.7498,160.9957,161.66,12045.0
2020-04-29 14:45:00,180.08,180.17,179.74,179.8,10943.0,161.669,161.7498,161.3638,161.4176,10943.0
2020-04-29 14:50:00,179.8,180.18,179.41,179.47,9550.0,161.4176,161.7588,161.0675,161.1214,9550.0
2020-04-29 14:55:00,179.53,180.16,179.38,180.08,9424.0,161.1752,161.7408,161.0406,161.669,9424.0
2020-04-29 15:00:00,180.13,180.32,179.92,180.3,14927.0,161.7139,161.8845,161.5254,161.8665,14927.0
2020-04-29 15:05:00,180.25,180.27,179.72,179.72,17812.0,161.8216,161.8396,161.3458,161.3458,17812.0
2020-04-29 15:10:00,179.79,179.93,179.28,179.28,33380.0,161.4087,161.5343,160.9508,160.9508,33380.0
2020-04-29 15:15:00,179.35,179.4,178.85,179.17,24108.0,161.0136,161.0585,160.5648,160.852,24108.0
2020-04-29 15:20:00,179.14,179.66,179.1,179.65,11305.0,160.8251,161.292,160.7892,161.283,11305.0
2020-04-29 15:25:00,179.62,179.65,179.07,179.29,12563.0,161.256,161.283,160.7623,160.9598,12563.0
2020-04-29 15:30:00,179.24,179.66,179.09,179.63,17549.0,160.9149,161.292,160.7802,161.265,17549.0
2020-04-29 15:35:00,179.59,180.42,179.59,180.35,24488.0,161.2291,161.9743,161.2291,161.9114,24488.0
2020-04-29 15:40:00,180.31,181.16,180.24,180.57,31236.0,161.8755,162.6386,161.8127,162.1089,31236.0
2020-04-29 15:45:00,180.57,180.57,180.21,180.29,33157.0,162.1089,162.1089,161.7857,161.8575,33157.0
2020-04-29 15:50:00,180.37,180.49,179.88,180.03,48204.0,161.9294,162.0371,161.4895,161.6241,48204.0
2020-04-29 15:55:00,180.03,180.77,179.75,180.33,130846.0,161.6241,162.2885,161.3727,161.8935,130846.0
2020-04-30 09:30:00,174.2,178.85,174.2,176.51,29592.0,156.3902,160.5648,156.3902,158.464,29592.0
2020-04-30 09:35:00,176.84,176.84,175.3,175.85,9195.0,158.7603,158.7603,157.3777,157.8715,9195.0
2020-04-30 09:40:00,175.74,176.45,175.09,175.09,9156.0,157.7727,158.4101,157.1892,157.1892,9156.0
2020-04-30 09:45:00,175.18,175.7,174.27,175.5,11766.0,157.27,157.7368,156.453,157.5573,11766.0
2020-04-30 09:50:00,175.35,176.38,175.25,175.55,14890.0,157.4226,158.3473,157.3328,157.6021,14890.0
2020-04-30 09:55:00,175.57,175.83,174.85,175.53,25202.0,157.6201,157.8535,156.9737,157.5842,25202.0
2020-04-30 10:00:00,175.53,175.98,174.61,174.62,46683.0,157.5842,157.9882,156.7583,156.7672,46683.0
2020-04-30 10:05:00,174.44,174.87,174.02,174.76,32784.0,156.6056,156.9917,156.2286,156.8929,32784.0
2020-04-30 10:10:00,174.74,175.16,174.61,174.62,10932.0,156.875,157.252,156.7583,156.7672,10932.0
2020-04-30 10:15:00,174.68,174.87,174.36,174.39,41952.0,156.8211,156.9917,156.5338,156.5607,41952.0
2020-04-30 10:20:00,174.39,174.6,174.19,174.31,10705.0,156.5607,156.7493,156.3812,156.4889,10705.0
2020-04-30 10:25:00,174.31,175.0,174.2,174.96,10497.0,156.4889,157.1084,156.3902,157.0725,10497.0
2020-04-30 10:30:00,174.99,175.02,174.66,174.78,12002.0,157.0994,157.1263,156.8031,156.9109,12002.0
2020-04-30 10:35:00,174.81,174.97,174.6,174.67,8947.0,156.9378,157.0814,156.7493,156.8121,8947.0
2020-04-30 10:40:00,174.73,174.75,173.91,173.91,11736.0,156.866,156.8839,156.1298,156.1298,11736.0
2020-04-30 10:45:00,174.01,174.32,173.81,174.18,10648.0,156.2196,156.4979,156.04,156.3722,10648.0
2020-04-30 10:50:00,174.22,174.8,174.22,174.69,12036.0,156.4081,156.9288,156.4081,156.8301,12036.0
2020-04-30 10:55:00,174.52,174.81,174.13,174.31,8926.0,156.6775,156.9378,156.3273,156.4889,8926.0
2020-04-30 11:00:00,174.48,174.82,174.41,174.56,7307.0,156.6415,156.9468,156.5787,156.7134,7307.0
2020-04-30 11:05:00,174.46,174.51,173.3,173.3,27632.0,156.6236,156.6685,155.5822,155.5822,27632.0
2020-04-30 11:10:00,173.28,173.62,172.64,173.44,25742.0,155.5642,155.8695,154.9897,155.7079,25742.0
2020-04-30 11:15:00,173.44,173.93,173.44,173.54,7617.0,155.7079,156.1478,155.7079,155.7976,7617.0
2020-04-30 11:20:00,173.41,173.7,173.15,173.26,5967.0,155.6809,155.9413,155.4475,155.5463,5967.0
2020-04-30 11:25:00,173.27,173.51,172.85,172.86,8081.0,155.5553,155.7707,155.1782,155.1872,8081.0
2020-04-30 11:30:00,172.83,172.83,172.18,172.3,17641.0,155.1602,155.1602,154.5767,154.6844,17641.0
2020-04-30 11:35:00,172.29,172.6,172.27,172.36,12740.0,154.6754,154.9538,154.6575,154.7383,12740.0
2020-04-30 11:40:00,172.34,172.6,172.33,172.41,15563.0,154.7203,154.9538,154.7114,154.7832,15563.0
2020-04-30 11:45:00,172.35,172.45,172.01,172.25,18050.0,154.7293,154.8191,154.4241,154.6395,18050.0
2020-04-30 11:50:00,172.27,172.29,171.83,171.9,12851.0,154.6575,154.6754,154.2625,154.3253,12851.0
2020-04-30 11:55:00,171.8,172.15,171.38,171.81,38549.0,154.2355,154.5498,153.8585,154.2445,38549.0
2020-04-30 12:00:00,171.8,171.95,171.26,171.95,19015.0,154.2355,154.3702,153.7507,154.3702,19015.0
2020-04-30 12:05:00,172.01,172.44,171.97,172.44,9639.0,154.4241,154.8101,154.3882,154.8101,9639.0
2020-04-30 12:10:00,172.36,172.8,172.2,172.8,9312.0,154.7383,155.1333,154.5946,155.1333,9312.0
2020-04-30 12:15:00,172.73,172.75,172.0,172.06,6917.0,155.0705,155.0884,154.4151,154.469,6917.0
2020-04-30 12:20:00,172.12,172.18,171.68,171.99,9829.0,154.5228,154.5767,154.1278,154.4061,9829.0
2020-04-30 12:25:00,172.01,172.34,171.92,172.33,10967.0,154.4241,154.7203,154.3433,154.7114,10967.0
2020-04-30 12:30:00,172.38,172.39,171.8,172.21,12102.0,154.7562,154.7652,154.2355,154.6036,12102.0
2020-04-30 12:35:00,172.21,172.49,172.14,172.15,7601.0,154.6036,154.855,154.5408,154.5498,7601.0
2020-04-30 12:40:00,172.14,172.28,171.91,172.15,10235.0,154.5408,154.6665,154.3343,154.5498,10235.0
2020-04-30 12:45:00,172.17,172.38,172.11,172.38,9030.0,154.5677,154.7562,154.5138,154.7562,9030.0
2020-04-30 12:50:00,172.32,172.37,171.68,171.97,19173.0,154.7024,154.7473,154.1278,154.3882,19173.0
2020-04-30 12:55:00,172.03,172.42,172.03,172.16,8026.0,154.442,154.7922,154.442,154.5587,8026.0
2020-04-30 13:00:00,172.18,172.18,171.83,171.91,8515.0,154.5767,154.5767,154.2625,154.3343,8515.0
2020-04-30 13:05:00,171.85,172.38,171.74,172.32,15794.0,154.2804,154.7562,154.1817,154.7024,15794.0
2020-04-30 13:10:00,172.34,172.45,172.19,172.44,9887.0,154.7203,154.8191,154.5857,154.8101,9887.0
2020-04-30 13:15:00,172.4,172.43,172.14,172.22,7898.0,154.7742,154.8011,154.5408,154.6126,7898.0
2020-04-30 13:20:00,172.2,172.35,171.95,172.05,7080.0,154.5946,154.7293,154.3702,154.46,7080.0
2020-04-30 13:25:00,171.98,171.98,171.55,171.55,11564.0,154.3971,154.3971,154.0111,154.0111,11564.0
2020-04-30 13:30:00,171.63,171.64,171.18,171.18,4057.0,154.0829,154.0919,153.6789,153.6789,4057.0
2020-04-30 13:35:00,171.23,171.34,171.05,171.17,7080.0,153.7238,153.8226,153.5622,153.67,7080.0
2020-04-30 13:40:00,171.17,171.23,170.96,171.14,7206.0,153.67,153.7238,153.4814,153.643,7206.0
2020-04-30 13:45:00,171.05,171.05,170.58,170.79,8646.0,153.5622,153.5622,153.1403,153.3288,8646.0
2020-04-30 13:50:00,170.79,171.18,170.72,170.85,7288.0,153.3288,153.6789,153.266,153.3827,7288.0
2020-04-30 13:55:00,170.83,171.09,170.81,171.03,5029.0,153.3647,153.5981,153.3468,153.5443,5029.0
2020-04-30 14:00:00,171.02,171.04,170.75,170.87,15104.0,153.5353,153.5532,153.2929,153.4006,15104.0
2020-04-30 14:05:00,170.85,170.87,170.42,170.47,12293.0,153.3827,153.4006,152.9966,153.0415,12293.0
2020-04-30 14:10:00,170.53,171.23,170.43,171.2,23305.0,153.0954,153.7238,153.0056,153.6969,23305.0
2020-04-30 14:15:00,171.19,171.58,171.18,171.28,10662.0,153.6879,154.038,153.6789,153.7687,10662.0
2020-04-30 14:20:00,171.25,171.73,171.24,171.59,9246.0,153.7418,154.1727,153.7328,154.047,9246.0
2020-04-30 14:25:00,171.64,171.66,171.04,171.51,10375.0,154.0919,154.1099,153.5532,153.9752,10375.0
2020-04-30 14:30:00,171.5,171.87,171.34,171.39,22992.0,153.9662,154.2984,153.8226,153.8675,22992.0
2020-04-30 14:35:00,171.33,171.33,170.87,170.99,10639.0,153.8136,153.8136,153.4006,153.5084,10639.0
2020-04-30 14:40:00,170.92,171.04,170.64,170.79,15174.0,153.4455,153.5532,153.1941,153.3288,15174.0
2020-04-30 14:45:00,170.79,171.16,170.79,171.13,10944.0,153.3288,153.661,153.3288,153.634,10944.0
2020-04-30 14:50:00,171.1,171.24,171.0,171.12,8777.0,153.6071,153.7328,153.5173,153.6251,8777.0
2020-04-30 14:55:00,171.07,171.18,170.51,170.66,13072.0,153.5802,153.6789,153.0774,153.2121,13072.0
2020-04-30 15:00:00,170.62,170.96,170.58,170.81,9333.0,153.1762,153.4814,153.1403,153.3468,9333.0
2020-04-30 15:05:00,170.84,171.12,170.84,170.88,17110.0,153.3737,153.6251,153.3737,153.4096,17110.0
2020-04-30 15:10:00,170.86,171.02,170.62,171.01,9713.0,153.3916,153.5353,153.1762,153.5263,9713.0
2020-04-30 15:15:00,171.02,171.6,171.02,171.58,28432.0,153.5353,154.056,153.5353,154.038,28432.0
2020-04-30 15:20:00,171.56,171.81,171.48,171.52,17589.0,154.0201,154.2445,153.9483,153.9842,17589.0
2020-04-30 15:25:00,171.57,171.63,171.29,171.56,14775.0,154.0291,154.0829,153.7777,154.0201,14775.0
2020-04-30 15:30:00,171.56,172.03,171.48,171.88,86475.0,154.0201,154.442,153.9483,154.3074,86475.0
2020-04-30 15:35:00,171.85,172.06,171.79,171.97,25298.0,154.2804,154.469,154.2266,154.3882,25298.0
2020-04-30 15:40:00,171.94,171.96,171.2,171.36,18448.0,154.3612,154.3792,153.6969,153.8405,18448.0
2020-04-30 15:45:00,171.31,171.47,170.88,170.9,38301.0,153.7956,153.9393,153.4096,153.4276,38301.0
2020-04-30 15:50:00,170.95,171.62,170.84,171.57,85625.0,153.4724,154.0739,153.3737,154.0291,85625.0
2020-04-30 15:55:00,171.63,172.03,170.95,171.1,172290.0,154.0829,154.442,153.4724,153.6071,172290.0
2020-05-01 09:30:00,168.63,168.63,166.71,167.61,33499.0,151.3896,151.3896,149.6659,150.4739,33499.0
2020-05-01 09:35:00,167.59,167.59,166.59,167.22,47897.0,150.456,150.456,149.5582,150.1238,47897.0
2020-05-01 09:40:00,167.13,167.25,166.76,166.99,13933.0,150.043,150.1507,149.7108,149.9173,13933.0
2020-05-01 09:45:00,166.81,167.46,166.81,167.06,13210.0,149.7557,150.3393,149.7557,149.9801,13210.0
2020-05-01 09:50:00,167.05,167.92,166.97,167.11,30706.0,149.9712,150.7522,149.8993,150.025,30706.0
2020-05-01 09:55:00,167.12,168.01,167.12,167.95,13972.0,150.034,150.833,150.034,150.7792,13972.0
2020-05-01 10:00:00,167.96,168.07,167.35,167.72,18761.0,150.7881,150.8869,150.2405,150.5727,18761.0
2020-05-01 10:05:00,167.64,168.22,167.64,167.74,5735.0,150.5008,151.0216,150.5008,150.5906,5735.0
2020-05-01 10:10:00,167.56,167.95,167.35,167.87,8753.0,150.429,150.7792,150.2405,150.7073,8753.0
2020-05-01 10:15:00,167.83,168.22,167.57,167.82,6206.0,150.6714,151.0216,150.438,150.6624,6206.0
2020-05-01 10:20:00,167.78,168.19,167.61,167.9,13664.0,150.6265,150.9946,150.4739,150.7343,13664.0
2020-05-01 10:25:00,167.98,168.7,167.94,168.61,22463.0,150.8061,151.4525,150.7702,151.3717,22463.0
2020-05-01 10:30:00,168.59,169.49,168.49,169.42,8122.0,151.3537,152.1617,151.2639,152.0989,8122.0
2020-05-01 10:35:00,169.43,169.8,169.33,169.79,25071.0,152.1078,152.44,152.0181,152.431,25071.0
2020-05-01 10:40:00,169.77,170.08,169.62,169.7,12224.0,152.4131,152.6914,152.2784,152.3502,12224.0
2020-05-01 10:45:00,169.8,170.19,169.8,170.19,4644.0,152.44,152.7901,152.44,152.7901,4644.0
2020-05-01 10:50:00,170.17,170.19,169.74,169.83,12872.0,152.7722,152.7901,152.3862,152.4669,12872.0
2020-05-01 10:55:00,169.89,170.12,169.38,169.51,20498.0,152.5208,152.7273,152.063,152.1797,20498.0
2020-05-01 11:00:00,169.33,169.4,169.19,169.38,3423.0,152.0181,152.0809,151.8924,152.063,3423.0
2020-05-01 11:05:00,169.38,169.89,169.23,169.65,9595.0,152.063,152.5208,151.9283,152.3054,9595.0
2020-05-01 11:10:00,169.66,169.75,169.38,169.75,7972.0,152.3143,152.3951,152.063,152.3951,7972.0
2020-05-01 11:15:00,169.74,169.92,169.36,169.36,4610.0,152.3862,152.5477,152.045,152.045,4610.0
2020-05-01 11:20:00,169.3,169.51,169.1,169.11,8009.0,151.9911,152.1797,151.8116,151.8206,8009.0
2020-05-01 11:25:00,169.02,169.02,168.71,168.77,5401.0,151.7398,151.7398,151.4615,151.5153,5401.0
2020-05-01 11:30:00,168.61,168.62,168.23,168.24,5898.0,151.3717,151.3807,151.0305,151.0395,5898.0
2020-05-01 11:35:00,168.24,168.38,168.21,168.28,11430.0,151.0395,151.1652,151.0126,151.0754,11430.0
2020-05-01 11:40:00,168.29,168.29,167.89,168.02,9221.0,151.0844,151.0844,150.7253,150.842,9221.0
2020-05-01 11:45:00,168.07,168.07,167.46,167.64,6938.0,150.8869,150.8869,150.3393,150.5008,6938.0
2020-05-01 11:50:00,167.58,167.73,167.51,167.65,6747.0,150.447,150.5816,150.3841,150.5098,6747.0
2020-05-01 11:55:00,167.69,167.93,167.52,167.93,5071.0,150.5457,150.7612,150.3931,150.7612,5071.0
2020-05-01 12:00:00,168.08,168.08,167.48,167.5,8548.0,150.8959,150.8959,150.3572,150.3752,8548.0
2020-05-01 12:05:00,167.5,167.87,167.5,167.79,7399.0,150.3752,150.7073,150.3752,150.6355,7399.0
2020-05-01 12:10:00,167.82,168.65,167.82,168.64,6741.0,150.6624,151.4076,150.6624,151.3986,6741.0
2020-05-01 12:15:00,168.65,168.71,168.33,168.48,10471.0,151.4076,151.4615,151.1203,151.255,10471.0
2020-05-01 12:20:00,168.47,168.62,168.35,168.42,7140.0,151.246,151.3807,151.1383,151.2011,7140.0
2020-05-01 12:25:00,168.47,168.6,168.36,168.39,7651.0,151.246,151.3627,151.1472,151.1742,7651.0
2020-05-01 12:30:00,168.38,168.54,168.11,168.54,7608.0,151.1652,151.3088,150.9228,151.3088,7608.0
2020-05-01 12:35:00,168.58,168.58,168.17,168.32,4453.0,151.3447,151.3447,150.9767,151.1113,4453.0
2020-05-01 12:40:00,168.25,168.32,167.89,168.22,7131.0,151.0485,151.1113,150.7253,151.0216,7131.0
2020-05-01 12:45:00,168.33,168.54,168.3,168.39,6390.0,151.1203,151.3088,151.0934,151.1742,6390.0
2020-05-01 12:50:00,168.38,168.62,168.27,168.62,6989.0,151.1652,151.3807,151.0664,151.3807,6989.0
2020-05-01 12:55:00,168.61,168.86,168.48,168.8,6020.0,151.3717,151.5961,151.255,151.5423,6020.0
2020-05-01 13:00:00,168.73,169.13,168.73,168.99,10344.0,151.4794,151.8385,151.4794,151.7128,10344.0
2020-05-01 13:05:00,169.02,169.11,168.84,168.86,12424.0,151.7398,151.8206,151.5782,151.5961,12424.0
2020-05-01 13:10:00,168.85,168.87,168.66,168.79,5603.0,151.5871,151.6051,151.4166,151.5333,5603.0
2020-05-01 13:15:00,168.78,168.82,168.57,168.68,3000.0,151.5243,151.5602,151.3358,151.4345,3000.0
2020-05-01 13:20:00,168.69,169.09,168.69,168.78,60123.0,151.4435,151.8026,151.4435,151.5243,60123.0
2020-05-01 13:25:00,168.62,169.14,168.62,169.14,4680.0,151.3807,151.8475,151.3807,151.8475,4680.0
2020-05-01 13:30:00,169.1,169.16,168.58,168.6,3319.0,151.8116,151.8654,151.3447,151.3627,3319.0
2020-05-01 13:35:00,168.52,168.88,168.46,168.53,2303.0,151.2909,151.6141,151.237,151.2999,2303.0
2020-05-01 13:40:00,168.48,168.9,168.48,168.71,3812.0,151.255,151.632,151.255,151.4615,3812.0
2020-05-01 13:45:00,168.69,168.92,168.63,168.92,4390.0,151.4435,151.65,151.3896,151.65,4390.0
2020-05-01 13:50:00,168.88,168.91,168.52,168.64,4675.0,151.6141,151.641,151.2909,151.3986,4675.0
2020-05-01 13:55:00,168.62,168.67,168.44,168.63,4735.0,151.3807,151.4255,151.2191,151.3896,4735.0
2020-05-01 14:00:00,168.77,169.14,168.46,168.98,5633.0,151.5153,151.8475,151.237,151.7039,5633.0
2020-05-01 14:05:00,169.0,169.1,168.83,168.93,5019.0,151.7218,151.8116,151.5692,151.659,5019.0
2020-05-01 14:10:00,169.02,169.02,168.83,168.93,5359.0,151.7398,151.7398,151.5692,151.659,5359.0
2020-05-01 14:15:00,168.94,168.96,168.74,168.89,7349.0,151.6679,151.6859,151.4884,151.6231,7349.0
2020-05-01 14:20:00,168.9,169.35,168.9,169.3,3517.0,151.632,152.036,151.632,151.9911,3517.0
2020-05-01 14:25:00,169.29,169.3,168.99,169.08,7831.0,151.9822,151.9911,151.7128,151.7936,7831.0
2020-05-01 14:30:00,169.12,169.12,168.87,168.97,6350.0,151.8295,151.8295,151.6051,151.6949,6350.0
2020-05-01 14:35:00,169.01,169.08,168.85,168.97,24475.0,151.7308,151.7936,151.5871,151.6949,24475.0
2020-05-01 14:40:00,169.04,169.14,168.87,168.94,7189.0,151.7577,151.8475,151.6051,151.6679,7189.0
2020-05-01 14:45:00,168.94,169.37,168.94,169.21,5000.0,151.6679,152.054,151.6679,151.9103,5000.0
2020-05-01 14:50:00,169.1,169.38,168.92,169.38,2958.0,151.8116,152.063,151.65,152.063,2958.0
2020-05-01 14:55:00,169.3,169.52,169.25,169.48,28368.0,151.9911,152.1886,151.9462,152.1527,28368.0
2020-05-01 15:00:00,169.41,169.47,168.96,168.96,9604.0,152.0899,152.1438,151.6859,151.6859,9604.0
2020-05-01 15:05:00,168.96,169.27,168.92,169.22,6571.0,151.6859,151.9642,151.65,151.9193,6571.0
2020-05-01 15:10:00,169.23,169.63,169.15,169.62,9353.0,151.9283,152.2874,151.8565,152.2784,9353.0
2020-05-01 15:15:00,169.59,169.84,169.59,169.84,11960.0,152.2515,152.4759,152.2515,152.4759,11960.0
2020-05-01 15:20:00,169.81,169.99,169.68,169.7,12746.0,152.449,152.6106,152.3323,152.3502,12746.0
2020-05-01 15:25:00,169.67,169.96,169.59,169.84,12754.0,152.3233,152.5837,152.2515,152.4759,12754.0
2020-05-01 15:30:00,169.81,170.02,169.7,169.72,29107.0,152.449,152.6375,152.3502,152.3682,29107.0
2020-05-01 15:35:00,169.72,170.19,169.65,170.13,40025.0,152.3682,152.7901,152.3054,152.7363,40025.0
2020-05-01 15:40:00,170.21,170.61,170.17,170.58,17007.0,152.8081,153.1672,152.7722,153.1403,17007.0
2020-05-01 15:45:00,170.54,170.54,169.88,170.13,26136.0,153.1044,153.1044,152.5118,152.7363,26136.0
2020-05-01 15:50:00,170.04,170.13,169.67,170.0,45933.0,152.6555,152.7363,152.3233,152.6196,45933.0
2020-05-01 15:55:00,170.01,170.9,169.95,170.9,108417.0,152.6285,153.4276,152.5747,153.4276,108417.0
2020-05-04 09:30:00,169.61,169.75,168.31,168.83,30860.0,152.2694,152.3951,151.1024,151.5692,30860.0
2020-05-04 09:35:00,168.61,168.61,167.65,167.7,20650.0,151.3717,151.3717,150.5098,150.5547,20650.0
2020-05-04 09:40:00,167.75,167.75,167.13,167.42,13643.0,150.5996,150.5996,150.043,150.3033,13643.0
2020-05-04 09:45:00,167.56,167.6,166.77,167.2,12379.0,150.429,150.4649,149.7198,150.1058,12379.0
2020-05-04 09:50:00,167.2,167.9,166.88,167.75,17487.0,150.1058,150.7343,149.8186,150.5996,17487.0
2020-05-04 09:55:00,167.82,168.04,167.63,167.79,9182.0,150.6624,150.86,150.4919,150.6355,9182.0
2020-05-04 10:00:00,167.81,167.99,167.59,167.84,10817.0,150.6535,150.8151,150.456,150.6804,10817.0
2020-05-04 10:05:00,167.91,168.03,167.53,167.57,8495.0,150.7432,150.851,150.4021,150.438,8495.0
2020-05-04 10:10:00,167.66,167.92,167.51,167.7,12652.0,150.5188,150.7522,150.3841,150.5547,12652.0
2020-05-04 10:15:00,167.61,168.06,167.6,167.82,11263.0,150.4739,150.8779,150.4649,150.6624,11263.0
2020-05-04 10:20:00,167.86,167.86,167.09,167.14,30252.0,150.6984,150.6984,150.0071,150.052,30252.0
2020-05-04 10:25:00,167.05,167.53,166.68,166.74,34695.0,149.9712,150.4021,149.639,149.6929,34695.0
2020-05-04 10:30:00,166.71,166.71,165.89,165.92,11517.0,149.6659,149.6659,148.9298,148.9567,11517.0
2020-05-04 10:35:00,165.94,166.92,165.94,166.92,12930.0,148.9747,149.8545,148.9747,149.8545,12930.0
2020-05-04 10:40:00,166.92,166.92,166.64,166.76,8374.0,149.8545,149.8545,149.6031,149.7108,8374.0
2020-05-04 10:45:00,166.71,166.72,166.34,166.37,6134.0,149.6659,149.6749,149.3338,149.3607,6134.0
2020-05-04 10:50:00,166.39,166.46,166.07,166.25,9698.0,149.3786,149.4415,149.0914,149.253,9698.0
2020-05-04 10:55:00,166.2,166.21,165.46,165.46,10181.0,149.2081,149.217,148.5437,148.5437,10181.0
2020-05-04 11:00:00,165.47,165.66,165.36,165.43,5348.0,148.5527,148.7233,148.454,148.5168,5348.0
2020-05-04 11:05:00,165.37,165.67,164.91,165.04,13465.0,148.4629,148.7323,148.05,148.1667,13465.0
2020-05-04 11:10:00,165.07,165.39,164.99,165.31,8400.0,148.1936,148.4809,148.1218,148.4091,8400.0
2020-05-04 11:15:00,165.32,165.48,165.2,165.29,5197.0,148.418,148.5617,148.3103,148.3911,5197.0
2020-05-04 11:20:00,165.41,165.78,165.08,165.73,8036.0,148.4988,148.831,148.2026,148.7861,8036.0
2020-05-04 11:25:00,165.78,165.78,165.01,165.16,4503.0,148.831,148.831,148.1397,148.2744,4503.0
2020-05-04 11:30:00,165.25,165.39,165.01,165.27,8545.0,148.3552,148.4809,148.1397,148.3732,8545.0
2020-05-04 11:35:00,165.28,165.65,165.27,165.65,8316.0,148.3821,148.7143,148.3732,148.7143,8316.0
2020-05-04 11:40:00,165.57,165.61,165.3,165.33,8390.0,148.6425,148.6784,148.4001,148.427,8390.0
2020-05-04 11:45:00,165.36,165.58,165.29,165.57,7000.0,148.454,148.6515,148.3911,148.6425,7000.0
2020-05-04 11:50:00,165.6,166.02,165.56,165.94,9596.0,148.6694,149.0465,148.6335,148.9747,9596.0
2020-05-04 11:55:00,165.93,166.01,165.85,165.91,5447.0,148.9657,149.0375,148.8939,148.9477,5447.0
2020-05-04 12:00:00,165.95,166.03,165.82,165.85,3959.0,148.9836,149.0555,148.8669,148.8939,3959.0
2020-05-04 12:05:00,165.88,166.07,165.77,166.02,7859.0,148.9208,149.0914,148.822,149.0465,7859.0
2020-05-04 12:10:00,166.0,166.36,166.0,166.12,11347.0,149.0285,149.3517,149.0285,149.1363,11347.0
2020-05-04 12:15:00,166.12,166.75,165.98,166.48,9280.0,149.1363,149.7018,149.0106,149.4594,9280.0
2020-05-04 12:20:00,166.5,167.15,166.45,167.15,11468.0,149.4774,150.0609,149.4325,150.0609,11468.0
2020-05-04 12:25:00,167.12,167.44,167.11,167.36,7722.0,150.034,150.3213,150.025,150.2495,7722.0
2020-05-04 12:30:00,167.39,167.76,167.38,167.43,7339.0,150.2764,150.6086,150.2674,150.3123,7339.0
2020-05-04 12:35:00,167.44,167.64,167.18,167.23,7028.0,150.3213,150.5008,150.0879,150.1328,7028.0
2020-05-04 12:40:00,167.29,167.29,166.95,166.97,4732.0,150.1866,150.1866,149.8814,149.8993,4732.0
2020-05-04 12:45:00,166.92,167.01,166.75,166.92,4767.0,149.8545,149.9353,149.7018,149.8545,4767.0
2020-05-04 12:50:00,166.78,167.07,166.78,166.97,9147.0,149.7288,149.9891,149.7288,149.8993,9147.0
2020-05-04 12:55:00,166.97,167.0,166.88,166.91,5509.0,149.8993,149.9263,149.8186,149.8455,5509.0
2020-05-04 13:00:00,166.95,167.15,166.92,167.05,3952.0,149.8814,150.0609,149.8545,149.9712,3952.0
2020-05-04 13:05:00,167.03,167.15,166.95,167.15,8806.0,149.9532,150.0609,149.8814,150.0609,8806.0
2020-05-04 13:10:00,167.14,167.14,166.39,166.67,4996.0,150.052,150.052,149.3786,149.63,4996.0
2020-05-04 13:15:00,166.75,166.75,166.29,166.65,6324.0,149.7018,149.7018,149.2889,149.6121,6324.0
2020-05-04 13:20:00,166.5,166.65,166.5,166.57,2964.0,149.4774,149.6121,149.4774,149.5402,2964.0
2020-05-04 13:25:00,166.58,166.74,166.54,166.59,4995.0,149.5492,149.6929,149.5133,149.5582,4995.0
2020-05-04 13:30:00,166.62,166.72,166.62,166.65,4774.0,149.5851,149.6749,149.5851,149.6121,4774.0
2020-05-04 13:35:00,166.66,166.98,166.64,166.98,6006.0,149.621,149.9083,149.6031,149.9083,6006.0
2020-05-04 13:40:00,166.95,167.12,166.88,166.99,3909.0,149.8814,150.034,149.8186,149.9173,3909.0
2020-05-04 13:45:00,167.0,167.05,166.85,167.05,7960.0,149.9263,149.9712,149.7916,149.9712,7960.0
2020-05-04 13:50:00,166.97,167.15,166.92,167.06,6139.0,149.8993,150.0609,149.8545,149.9801,6139.0
2020-05-04 13:55:00,167.15,167.22,166.97,166.98,6807.0,150.0609,150.1238,149.8993,149.9083,6807.0
2020-05-04 14:00:00,167.0,167.1,166.99,167.09,4080.0,149.9263,150.0161,149.9173,150.0071,4080.0
2020-05-04 14:05:00,167.1,167.26,167.0,167.08,10594.0,150.0161,150.1597,149.9263,149.9981,10594.0
2020-05-04 14:10:00,167.08,167.23,167.0,167.11,8340.0,149.9981,150.1328,149.9263,150.025,8340.0
2020-05-04 14:15:00,167.21,167.23,167.06,167.2,3704.0,150.1148,150.1328,149.9801,150.1058,3704.0
2020-05-04 14:20:00,167.2,167.23,167.02,167.05,5238.0,150.1058,150.1328,149.9442,149.9712,5238.0
2020-05-04 14:25:00,166.98,166.98,166.83,166.89,5800.0,149.9083,149.9083,149.7737,149.8275,5800.0
2020-05-04 14:30:00,166.89,167.19,166.88,166.88,5725.0,149.8275,150.0969,149.8186,149.8186,5725.0
2020-05-04 14:35:00,166.91,166.91,166.74,166.77,6635.0,149.8455,149.8455,149.6929,149.7198,6635.0
2020-05-04 14:40:00,166.76,166.94,166.75,166.82,3917.0,149.7108,149.8724,149.7018,149.7647,3917.0
2020-05-04 14:45:00,166.8,167.2,166.75,167.18,8212.0,149.7467,150.1058,149.7018,150.0879,8212.0
2020-05-04 14:50:00,167.2,167.37,167.16,167.32,6455.0,150.1058,150.2585,150.0699,150.2136,6455.0
2020-05-04 14:55:00,167.33,167.52,167.19,167.46,8971.0,150.2225,150.3931,150.0969,150.3393,8971.0
2020-05-04 15:00:00,167.42,167.45,167.27,167.36,4961.0,150.3033,150.3303,150.1687,150.2495,4961.0
2020-05-04 15:05:00,167.35,167.49,167.29,167.41,6167.0,150.2405,150.3662,150.1866,150.2944,6167.0
2020-05-04 15:10:00,167.48,167.74,167.44,167.62,5746.0,150.3572,150.5906,150.3213,150.4829,5746.0
2020-05-04 15:15:00,167.62,167.66,167.49,167.63,6973.0,150.4829,150.5188,150.3662,150.4919,6973.0
2020-05-04 15:20:00,167.59,167.68,167.58,167.59,4796.0,150.456,150.5368,150.447,150.456,4796.0
2020-05-04 15:25:00,167.57,167.62,167.38,167.53,8247.0,150.438,150.4829,150.2674,150.4021,8247.0
2020-05-04 15:30:00,167.49,167.69,167.37,167.69,16132.0,150.3662,150.5457,150.2585,150.5457,16132.0
2020-05-04 15:35:00,167.73,167.81,167.54,167.56,13672.0,150.5816,150.6535,150.4111,150.429,13672.0
2020-05-04 15:40:00,167.58,167.8,167.51,167.8,16411.0,150.447,150.6445,150.3841,150.6445,16411.0
2020-05-04 15:45:00,167.78,167.8,167.55,167.63,12485.0,150.6265,150.6445,150.4201,150.4919,12485.0
2020-05-04 15:50:00,167.58,167.72,166.93,167.38,20460.0,150.447,150.5727,149.8634,150.2674,20460.0
2020-05-04 15:55:00,167.4,168.15,167.3,168.06,87482.0,150.2854,150.9587,150.1956,150.8779,87482.0
2020-05-05 09:30:00,170.37,171.4,170.3,171.4,19597.0,152.9517,153.8764,152.8889,153.8764,19597.0
2020-05-05 09:35:00,171.22,171.52,170.85,171.45,7010.0,153.7148,153.9842,153.3827,153.9213,7010.0
2020-05-05 09:40:00,171.44,171.72,171.39,171.46,7680.0,153.9123,154.1637,153.8675,153.9303,7680.0
2020-05-05 09:45:00,171.56,171.6,171.0,171.38,14594.0,154.0201,154.056,153.5173,153.8585,14594.0
2020-05-05 09:50:00,171.37,172.7,171.36,172.13,13663.0,153.8495,155.0435,153.8405,154.5318,13663.0
2020-05-05 09:55:00,172.09,172.88,172.08,172.61,8813.0,154.4959,155.2051,154.4869,154.9627,8813.0
2020-05-05 10:00:00,172.7,173.0,172.55,172.63,17465.0,155.0435,155.3129,154.9089,154.9807,17465.0
2020-05-05 10:05:00,172.56,172.68,172.35,172.41,8967.0,154.9178,155.0256,154.7293,154.7832,8967.0
2020-05-05 10:10:00,172.4,172.42,172.16,172.3,6066.0,154.7742,154.7922,154.5587,154.6844,6066.0
2020-05-05 10:15:00,172.39,172.69,172.16,172.17,8354.0,154.7652,155.0345,154.5587,154.5677,8354.0
2020-05-05 10:20:00,172.24,172.54,172.09,172.44,6113.0,154.6306,154.8999,154.4959,154.8101,6113.0
2020-05-05 10:25:00,172.5,172.61,172.31,172.36,5057.0,154.864,154.9627,154.6934,154.7383,5057.0
2020-05-05 10:30:00,172.36,172.7,172.3,172.62,7604.0,154.7383,155.0435,154.6844,154.9717,7604.0
2020-05-05 10:35:00,172.61,172.71,172.24,172.56,3021.0,154.9627,155.0525,154.6306,154.9178,3021.0
2020-05-05 10:40:00,172.63,172.68,172.38,172.55,7011.0,154.9807,155.0256,154.7562,154.9089,7011.0
2020-05-05 10:45:00,172.65,172.87,172.16,172.25,5200.0,154.9986,155.1961,154.5587,154.6395,5200.0
2020-05-05 10:50:00,172.17,172.38,172.08,172.24,4589.0,154.5677,154.7562,154.4869,154.6306,4589.0
2020-05-05 10:55:00,172.17,172.26,171.98,172.16,2564.0,154.5677,154.6485,154.3971,154.5587,2564.0
2020-05-05 11:00:00,172.14,172.17,171.82,171.92,3727.0,154.5408,154.5677,154.2535,154.3433,3727.0
2020-05-05 11:05:00,171.88,172.03,171.76,172.01,2730.0,154.3074,154.442,154.1996,154.4241,2730.0
2020-05-05 11:10:00,171.92,171.92,171.52,171.7,4220.0,154.3433,154.3433,153.9842,154.1458,4220.0
2020-05-05 11:15:00,171.75,171.75,171.3,171.49,5561.0,154.1907,154.1907,153.7867,153.9572,5561.0
2020-05-05 11:20:00,171.5,171.87,171.49,171.76,8200.0,153.9662,154.2984,153.9572,154.1996,8200.0
2020-05-05 11:25:00,171.72,171.74,171.55,171.68,1344.0,154.1637,154.1817,154.0111,154.1278,1344.0
2020-05-05 11:30:00,171.68,171.76,171.61,171.63,2856.0,154.1278,154.1996,154.065,154.0829,2856.0
2020-05-05 11:35:00,171.69,171.72,171.33,171.47,3866.0,154.1368,154.1637,153.8136,153.9393,3866.0
2020-05-05 11:40:00,171.49,171.78,171.47,171.78,2835.0,153.9572,154.2176,153.9393,154.2176,2835.0
2020-05-05 11:45:00,171.76,171.76,171.4,171.44,2075.0,154.1996,154.1996,153.8764,153.9123,2075.0
2020-05-05 11:50:00,171.49,171.49,171.29,171.33,3408.0,153.9572,153.9572,153.7777,153.8136,3408.0
2020-05-05 11:55:00,171.49,171.49,171.29,171.38,2514.0,153.9572,153.9572,153.7777,153.8585,2514.0
2020-05-05 12:00:00,171.42,171.48,171.22,171.22,8254.0,153.8944,153.9483,153.7148,153.7148,8254.0
2020-05-05 12:05:00,171.3,171.5,171.3,171.31,2458.0,153.7867,153.9662,153.7867,153.7956,2458.0
2020-05-05 12:10:00,171.27,171.54,171.23,171.49,5301.0,153.7597,154.0021,153.7238,153.9572,5301.0
2020-05-05 12:15:00,171.49,171.64,171.42,171.56,6415.0,153.9572,154.0919,153.8944,154.0201,6415.0
2020-05-05 12:20:00,171.53,171.63,171.46,171.55,6733.0,153.9931,154.0829,153.9303,154.0111,6733.0
2020-05-05 12:25:00,171.55,171.59,171.33,171.44,3609.0,154.0111,154.047,153.8136,153.9123,3609.0
2020-05-05 12:30:00,171.43,171.65,171.42,171.49,3532.0,153.9034,154.1009,153.8944,153.9572,3532.0
2020-05-05 12:35:00,171.39,171.42,171.1,171.26,2808.0,153.8675,153.8944,153.6071,153.7507,2808.0
2020-05-05 12:40:00,171.21,171.28,171.03,171.18,3779.0,153.7059,153.7687,153.5443,153.6789,3779.0
2020-05-05 12:45:00,171.19,171.35,171.18,171.18,3793.0,153.6879,153.8315,153.6789,153.6789,3793.0
2020-05-05 12:50:00,171.21,171.45,171.15,171.38,2228.0,153.7059,153.9213,153.652,153.8585,2228.0
2020-05-05 12:55:00,171.45,171.46,171.28,171.32,2464.0,153.9213,153.9303,153.7687,153.8046,2464.0
2020-05-05 13:00:00,171.33,171.45,171.08,171.08,3589.0,153.8136,153.9213,153.5892,153.5892,3589.0
2020-05-05 13:05:00,171.05,171.06,170.92,171.04,3057.0,153.5622,153.5712,153.4455,153.5532,3057.0
2020-05-05 13:10:00,171.07,171.16,170.92,170.99,2336.0,153.5802,153.661,153.4455,153.5084,2336.0
2020-05-05 13:15:00,170.94,171.11,170.94,171.09,709.0,153.4635,153.6161,153.4635,153.5981,709.0
2020-05-05 13:20:00,171.04,171.04,170.51,170.57,5683.0,153.5532,153.5532,153.0774,153.1313,5683.0
2020-05-05 13:25:00,170.82,171.21,170.82,171.19,3433.0,153.3557,153.7059,153.3557,153.6879,3433.0
2020-05-05 13:30:00,171.36,171.42,171.3,171.34,2334.0,153.8405,153.8944,153.7867,153.8226,2334.0
2020-05-05 13:35:00,171.32,171.38,171.16,171.28,2254.0,153.8046,153.8585,153.661,153.7687,2254.0
2020-05-05 13:40:00,171.21,171.32,171.12,171.31,3686.0,153.7059,153.8046,153.6251,153.7956,3686.0
2020-05-05 13:45:00,171.21,171.28,171.13,171.13,3201.0,153.7059,153.7687,153.634,153.634,3201.0
2020-05-05 13:50:00,171.14,171.37,171.01,171.34,5198.0,153.643,153.8495,153.5263,153.8226,5198.0
2020-05-05 13:55:00,171.39,171.45,171.2,171.45,4321.0,153.8675,153.9213,153.6969,153.9213,4321.0
2020-05-05 14:00:00,171.41,171.48,171.34,171.44,1126.0,153.8854,153.9483,153.8226,153.9123,1126.0
2020-05-05 14:05:00,171.51,171.59,171.32,171.32,4141.0,153.9752,154.047,153.8046,153.8046,4141.0
2020-05-05 14:10:00,171.24,171.68,171.22,171.63,3502.0,153.7328,154.1278,153.7148,154.0829,3502.0
2020-05-05 14:15:00,171.64,171.64,171.41,171.55,4448.0,154.0919,154.0919,153.8854,154.0111,4448.0
2020-05-05 14:20:00,171.61,171.65,171.29,171.48,4474.0,154.065,154.1009,153.7777,153.9483,4474.0
2020-05-05 14:25:00,171.48,171.48,171.26,171.26,3116.0,153.9483,153.9483,153.7507,153.7507,3116.0
2020-05-05 14:30:00,171.24,171.41,171.0,171.03,19796.0,153.7328,153.8854,153.5173,153.5443,19796.0
2020-05-05 14:35:00,171.09,171.27,171.09,171.16,3303.0,153.5981,153.7597,153.5981,153.661,3303.0
2020-05-05 14:40:00,171.2,171.27,171.16,171.25,3411.0,153.6969,153.7597,153.661,153.7418,3411.0
2020-05-05 14:45:00,171.22,171.44,171.17,171.4,5500.0,153.7148,153.9123,153.67,153.8764,5500.0
2020-05-05 14:50:00,171.41,171.61,171.37,171.61,4016.0,153.8854,154.065,153.8495,154.065,4016.0
2020-05-05 14:55:00,171.59,171.72,171.51,171.72,2873.0,154.047,154.1637,153.9752,154.1637,2873.0
2020-05-05 15:00:00,171.66,171.66,171.37,171.4,4073.0,154.1099,154.1099,153.8495,153.8764,4073.0
2020-05-05 15:05:00,171.38,171.53,171.31,171.53,8109.0,153.8585,153.9931,153.7956,153.9931,8109.0
2020-05-05 15:10:00,171.53,171.85,171.46,171.85,8112.0,153.9931,154.2804,153.9303,154.2804,8112.0
2020-05-05 15:15:00,171.85,171.88,171.14,171.22,13260.0,154.2804,154.3074,153.643,153.7148,13260.0
2020-05-05 15:20:00,171.22,171.52,171.0,171.52,8180.0,153.7148,153.9842,153.5173,153.9842,8180.0
2020-05-05 15:25:00,171.52,171.67,170.94,171.13,17643.0,153.9842,154.1188,153.4635,153.634,17643.0
2020-05-05 15:30:00,171.12,171.52,170.93,171.09,21838.0,153.6251,153.9842,153.4545,153.5981,21838.0
2020-05-05 15:35:00,170.99,171.43,170.91,170.99,15832.0,153.5084,153.9034,153.4365,153.5084,15832.0
2020-05-05 15:40:00,170.95,170.99,170.4,170.96,17993.0,153.4724,153.5084,152.9787,153.4814,17993.0
2020-05-05 15:45:00,170.87,171.16,170.73,171.16,34212.0,153.4006,153.661,153.2749,153.661,34212.0
2020-05-05 15:50:00,171.43,171.95,171.11,171.87,26410.0,153.9034,154.3702,153.6161,154.2984,26410.0
2020-05-05 15:55:00,171.86,171.86,171.01,171.14,69494.0,154.2894,154.2894,153.5263,153.643,69494.0
2020-05-06 09:30:00,172.09,173.83,171.67,171.85,20097.0,154.4959,156.058,154.1188,154.2804,20097.0
2020-05-06 09:35:00,172.08,172.48,171.85,171.98,12943.0,154.4869,154.846,154.2804,154.3971,12943.0
2020-05-06 09:40:00,172.07,172.23,171.65,171.66,7765.0,154.4779,154.6216,154.1009,154.1099,7765.0
2020-05-06 09:45:00,171.78,171.78,170.75,170.93,8151.0,154.2176,154.2176,153.2929,153.4545,8151.0
2020-05-06 09:50:00,170.72,171.17,170.7,171.02,9413.0,153.266,153.67,153.248,153.5353,9413.0
2020-05-06 09:55:00,171.0,171.1,170.58,170.58,6500.0,153.5173,153.6071,153.1403,153.1403,6500.0
2020-05-06 10:00:00,170.74,171.09,170.42,170.51,5911.0,153.2839,153.5981,152.9966,153.0774,5911.0
2020-05-06 10:05:00,170.57,170.58,170.03,170.15,2459.0,153.1313,153.1403,152.6465,152.7542,2459.0
2020-05-06 10:10:00,170.26,170.79,170.25,170.64,9167.0,152.853,153.3288,152.844,153.1941,9167.0
2020-05-06 10:15:00,170.77,171.05,170.54,170.76,5344.0,153.3108,153.5622,153.1044,153.3019,5344.0
2020-05-06 10:20:00,170.74,171.05,170.68,170.84,3673.0,153.2839,153.5622,153.23,153.3737,3673.0
2020-05-06 10:25:00,170.98,171.15,170.96,171.01,6280.0,153.4994,153.652,153.4814,153.5263,6280.0
2020-05-06 10:30:00,171.04,171.59,171.0,171.49,5729.0,153.5532,154.047,153.5173,153.9572,5729.0
2020-05-06 10:35:00,171.43,171.53,171.09,171.17,4709.0,153.9034,153.9931,153.5981,153.67,4709.0
2020-05-06 10:40:00,171.19,171.81,171.18,171.79,10201.0,153.6879,154.2445,153.6789,154.2266,10201.0
2020-05-06 10:45:00,171.81,172.19,171.81,171.98,4934.0,154.2445,154.5857,154.2445,154.3971,4934.0
2020-05-06 10:50:00,172.07,172.19,171.92,172.01,3237.0,154.4779,154.5857,154.3433,154.4241,3237.0
2020-05-06 10:55:00,172.11,172.17,171.87,171.98,4579.0,154.5138,154.5677,154.2984,154.3971,4579.0
2020-05-06 11:00:00,171.99,172.21,171.87,171.88,5002.0,154.4061,154.6036,154.2984,154.3074,5002.0
2020-05-06 11:05:00,171.81,171.88,171.54,171.75,3238.0,154.2445,154.3074,154.0021,154.1907,3238.0
2020-05-06 11:10:00,171.63,171.76,170.97,171.09,11744.0,154.0829,154.1996,153.4904,153.5981,11744.0
2020-05-06 11:15:00,171.1,171.18,170.89,171.06,3839.0,153.6071,153.6789,153.4186,153.5712,3839.0
2020-05-06 11:20:00,171.0,171.07,170.67,170.68,4399.0,153.5173,153.5802,153.2211,153.23,4399.0
2020-05-06 11:25:00,170.64,170.84,170.5,170.84,4181.0,153.1941,153.3737,153.0684,153.3737,4181.0
2020-05-06 11:30:00,170.82,171.1,170.82,170.89,3526.0,153.3557,153.6071,153.3557,153.4186,3526.0
2020-05-06 11:35:00,170.73,171.13,170.66,171.11,3640.0,153.2749,153.634,153.2121,153.6161,3640.0
2020-05-06 11:40:00,171.08,171.16,170.65,170.7,2785.0,153.5892,153.661,153.2031,153.248,2785.0
2020-05-06 11:45:00,170.79,171.0,170.48,170.57,11129.0,153.3288,153.5173,153.0505,153.1313,11129.0
2020-05-06 11:50:00,170.43,170.45,170.06,170.23,3711.0,153.0056,153.0236,152.6734,152.8261,3711.0
2020-05-06 11:55:00,170.24,170.45,170.11,170.45,13839.0,152.835,153.0236,152.7183,153.0236,13839.0
2020-05-06 12:00:00,170.45,170.51,170.01,170.38,3516.0,153.0236,153.0774,152.6285,152.9607,3516.0
2020-05-06 12:05:00,170.36,170.44,170.17,170.19,2642.0,152.9428,153.0146,152.7722,152.7901,2642.0
2020-05-06 12:10:00,170.32,170.52,170.32,170.52,2100.0,152.9069,153.0864,152.9069,153.0864,2100.0
2020-05-06 12:15:00,170.48,170.83,170.47,170.81,5043.0,153.0505,153.3647,153.0415,153.3468,5043.0
2020-05-06 12:20:00,170.83,171.07,170.64,171.07,3321.0,153.3647,153.5802,153.1941,153.5802,3321.0
2020-05-06 12:25:00,171.08,171.29,171.03,171.18,4300.0,153.5892,153.7777,153.5443,153.6789,4300.0
2020-05-06 12:30:00,171.25,171.28,171.14,171.21,3473.0,153.7418,153.7687,153.643,153.7059,3473.0
2020-05-06 12:35:00,171.19,171.39,171.0,171.22,4509.0,153.6879,153.8675,153.5173,153.7148,4509.0
2020-05-06 12:40:00,171.1,171.22,171.03,171.15,4583.0,153.6071,153.7148,153.5443,153.652,4583.0
2020-05-06 12:45:00,171.2,171.37,171.06,171.1,4769.0,153.6969,153.8495,153.5712,153.6071,4769.0
2020-05-06 12:50:00,171.07,171.27,171.0,171.23,3753.0,153.5802,153.7597,153.5173,153.7238,3753.0
2020-05-06 12:55:00,171.2,171.26,170.95,170.96,4536.0,153.6969,153.7507,153.4724,153.4814,4536.0
2020-05-06 13:00:00,171.03,171.14,170.59,170.66,7657.0,153.5443,153.643,153.1492,153.2121,7657.0
2020-05-06 13:05:00,170.66,170.73,170.46,170.55,3500.0,153.2121,153.2749,153.0325,153.1133,3500.0
2020-05-06 13:10:00,170.53,170.54,170.36,170.38,4050.0,153.0954,153.1044,152.9428,152.9607,4050.0
2020-05-06 13:15:00,170.45,170.59,170.21,170.59,6162.0,153.0236,153.1492,152.8081,153.1492,6162.0
2020-05-06 13:20:00,170.54,170.67,170.04,170.25,6571.0,153.1044,153.2211,152.6555,152.844,6571.0
2020-05-06 13:25:00,170.27,170.36,170.1,170.31,5513.0,152.862,152.9428,152.7093,152.8979,5513.0
2020-05-06 13:30:00,170.38,170.55,170.32,170.38,4111.0,152.9607,153.1133,152.9069,152.9607,4111.0
2020-05-06 13:35:00,170.29,170.63,170.23,170.63,5265.0,152.8799,153.1852,152.8261,153.1852,5265.0
2020-05-06 13:40:00,170.58,170.63,170.49,170.56,4500.0,153.1403,153.1852,153.0595,153.1223,4500.0
2020-05-06 13:45:00,170.51,170.81,170.39,170.39,7263.0,153.0774,153.3468,152.9697,152.9697,7263.0
2020-05-06 13:50:00,170.39,170.62,170.39,170.49,4813.0,152.9697,153.1762,152.9697,153.0595,4813.0
2020-05-06 13:55:00,170.59,170.65,170.43,170.65,6324.0,153.1492,153.2031,153.0056,153.2031,6324.0
2020-05-06 14:00:00,170.5,170.53,170.03,170.28,5712.0,153.0684,153.0954,152.6465,152.8709,5712.0
2020-05-06 14:05:00,170.28,170.29,170.06,170.06,6248.0,152.8709,152.8799,152.6734,152.6734,6248.0
2020-05-06 14:10:00,170.08,170.24,169.59,169.74,7951.0,152.6914,152.835,152.2515,152.3862,7951.0
2020-05-06 14:15:00,169.76,169.81,169.37,169.41,11100.0,152.4041,152.449,152.054,152.0899,11100.0
2020-05-06 14:20:00,169.41,169.6,169.26,169.36,5921.0,152.0899,152.2605,151.9552,152.045,5921.0
2020-05-06 14:25:00,169.43,169.51,168.98,168.98,13316.0,152.1078,152.1797,151.7039,151.7039,13316.0
2020-05-06 14:30:00,168.84,169.35,168.75,169.2,5179.0,151.5782,152.036,151.4974,151.9014,5179.0
2020-05-06 14:35:00,169.14,169.3,169.08,169.28,5300.0,151.8475,151.9911,151.7936,151.9732,5300.0
2020-05-06 14:40:00,169.25,169.47,169.08,169.45,4672.0,151.9462,152.1438,151.7936,152.1258,4672.0
2020-05-06 14:45:00,169.5,169.61,169.26,169.33,5929.0,152.1707,152.2694,151.9552,152.0181,5929.0
2020-05-06 14:50:00,169.23,169.4,168.99,169.04,6540.0,151.9283,152.0809,151.7128,151.7577,6540.0
2020-05-06 14:55:00,169.11,169.2,168.74,168.74,9655.0,151.8206,151.9014,151.4884,151.4884,9655.0
2020-05-06 15:00:00,168.77,168.91,168.65,168.83,6385.0,151.5153,151.641,151.4076,151.5692,6385.0
2020-05-06 15:05:00,168.84,169.19,168.82,169.0,14750.0,151.5782,151.8924,151.5602,151.7218,14750.0
2020-05-06 15:10:00,169.0,169.12,168.8,168.91,8182.0,151.7218,151.8295,151.5423,151.641,8182.0
2020-05-06 15:15:00,168.86,169.03,168.78,168.99,8227.0,151.5961,151.7487,151.5243,151.7128,8227.0
2020-05-06 15:20:00,169.06,169.08,168.89,168.95,6395.0,151.7757,151.7936,151.6231,151.6769,6395.0
2020-05-06 15:25:00,168.99,169.1,168.91,169.02,7643.0,151.7128,151.8116,151.641,151.7398,7643.0
2020-05-06 15:30:00,168.98,168.98,168.49,168.49,10642.0,151.7039,151.7039,151.2639,151.2639,10642.0
2020-05-06 15:35:00,168.4,168.71,168.29,168.58,17836.0,151.1831,151.4615,151.0844,151.3447,17836.0
2020-05-06 15:40:00,168.62,168.74,168.28,168.7,18261.0,151.3807,151.4884,151.0754,151.4525,18261.0
2020-05-06 15:45:00,168.69,168.69,167.92,167.92,24806.0,151.4435,151.4435,150.7522,150.7522,24806.0
2020-05-06 15:50:00,167.77,168.21,167.77,168.1,32329.0,150.6176,151.0126,150.6176,150.9138,32329.0
2020-05-06 15:55:00,168.12,168.41,167.95,168.24,82986.0,150.9318,151.1921,150.7792,151.0395,82986.0
2020-05-07 09:30:00,170.37,170.59,169.29,169.54,25197.0,153.7996,153.9982,152.8246,153.0503,25197.0
2020-05-07 09:35:00,169.49,169.73,168.99,169.69,11125.0,153.0052,153.2218,152.5538,153.1857,11125.0
2020-05-07 09:40:00,169.47,169.65,169.03,169.65,8400.0,152.9871,153.1496,152.5899,153.1496,8400.0
2020-05-07 09:45:00,169.42,169.69,169.08,169.38,9235.0,152.942,153.1857,152.635,152.9059,9235.0
2020-05-07 09:50:00,169.37,169.75,169.17,169.75,8972.0,152.8968,153.2399,152.7163,153.2399,8972.0
2020-05-07 09:55:00,169.77,170.11,169.71,169.78,6804.0,153.2579,153.5649,153.2038,153.267,6804.0
2020-05-07 10:00:00,169.84,170.07,169.56,169.71,7982.0,153.3211,153.5287,153.0684,153.2038,7982.0
2020-05-07 10:05:00,169.8,169.8,169.13,169.24,6649.0,153.285,153.285,152.6802,152.7795,6649.0
2020-05-07 10:10:00,169.16,169.44,168.81,169.21,3641.0,152.7073,152.96,152.3913,152.7524,3641.0
2020-05-07 10:15:00,169.02,169.19,168.92,169.13,4121.0,152.5809,152.7343,152.4906,152.6802,4121.0
2020-05-07 10:20:00,169.08,169.23,169.02,169.08,8738.0,152.635,152.7704,152.5809,152.635,8738.0
2020-05-07 10:25:00,169.07,169.68,169.01,169.55,9533.0,152.626,153.1767,152.5718,153.0593,9533.0
2020-05-07 10:30:00,169.63,170.16,169.47,170.09,5600.0,153.1315,153.61,152.9871,153.5468,5600.0
2020-05-07 10:35:00,170.05,170.57,169.97,170.57,3400.0,153.5107,153.9801,153.4385,153.9801,3400.0
2020-05-07 10:40:00,170.58,170.98,170.58,170.81,7276.0,153.9891,154.3502,153.9891,154.1968,7276.0
2020-05-07 10:45:00,170.73,170.81,170.0,170.1,3345.0,154.1246,154.1968,153.4656,153.5558,3345.0
2020-05-07 10:50:00,170.1,170.37,170.1,170.27,2894.0,153.5558,153.7996,153.5558,153.7093,2894.0
2020-05-07 10:55:00,170.23,170.39,169.92,169.99,1922.0,153.6732,153.8176,153.3933,153.4565,1922.0
2020-05-07 11:00:00,170.0,170.44,170.0,170.35,2812.0,153.4656,153.8628,153.4656,153.7815,2812.0
2020-05-07 11:05:00,170.3,170.41,170.19,170.27,5854.0,153.7364,153.8357,153.6371,153.7093,5854.0
2020-05-07 11:10:00,170.3,171.09,170.3,170.97,8137.0,153.7364,154.4495,153.7364,154.3412,8137.0
2020-05-07 11:15:00,170.96,171.15,170.92,171.12,4550.0,154.3322,154.5037,154.2961,154.4766,4550.0
2020-05-07 11:20:00,171.12,171.21,170.96,171.19,3443.0,154.4766,154.5579,154.3322,154.5398,3443.0
2020-05-07 11:25:00,171.24,171.46,171.07,171.38,4734.0,154.585,154.7836,154.4315,154.7113,4734.0
2020-05-07 11:30:00,171.45,171.59,171.19,171.47,6842.0,154.7745,154.9009,154.5398,154.7926,6842.0
2020-05-07 11:35:00,171.41,171.55,171.34,171.35,6474.0,154.7384,154.8648,154.6752,154.6843,6474.0
2020-05-07 11:40:00,171.41,172.26,171.41,172.12,15499.0,154.7384,155.5057,154.7384,155.3794,15499.0
2020-05-07 11:45:00,172.12,172.54,172.09,172.39,9954.0,155.3794,155.7585,155.3523,155.6231,9954.0
2020-05-07 11:50:00,172.41,172.56,172.27,172.48,12315.0,155.6412,155.7766,155.5148,155.7043,12315.0
2020-05-07 11:55:00,172.35,172.65,172.21,172.57,6394.0,155.587,155.8578,155.4606,155.7856,6394.0
2020-05-07 12:00:00,172.59,172.76,172.18,172.2,7472.0,155.8036,155.9571,155.4335,155.4516,7472.0
2020-05-07 12:05:00,172.16,172.39,172.15,172.39,5201.0,155.4155,155.6231,155.4064,155.6231,5201.0
2020-05-07 12:10:00,172.46,172.81,172.44,172.66,13239.0,155.6863,156.0023,155.6682,155.8668,13239.0
2020-05-07 12:15:00,172.71,172.71,172.4,172.41,7740.0,155.912,155.912,155.6321,155.6412,7740.0
2020-05-07 12:20:00,172.39,172.41,172.06,172.33,5900.0,155.6231,155.6412,155.3252,155.5689,5900.0
2020-05-07 12:25:00,172.32,172.38,171.95,171.99,6189.0,155.5599,155.6141,155.2259,155.262,6189.0
2020-05-07 12:30:00,171.96,171.96,171.67,171.67,4130.0,155.2349,155.2349,154.9731,154.9731,4130.0
2020-05-07 12:35:00,171.67,171.67,170.93,170.93,4971.0,154.9731,154.9731,154.3051,154.3051,4971.0
2020-05-07 12:40:00,170.94,171.0,170.4,170.67,13940.0,154.3141,154.3683,153.8267,154.0704,13940.0
2020-05-07 12:45:00,170.66,170.7,170.12,170.2,15196.0,154.0614,154.0975,153.5739,153.6461,15196.0
2020-05-07 12:50:00,170.23,170.27,169.96,169.99,3133.0,153.6732,153.7093,153.4294,153.4565,3133.0
2020-05-07 12:55:00,170.0,170.4,169.91,170.4,7631.0,153.4656,153.8267,153.3843,153.8267,7631.0
2020-05-07 13:00:00,170.27,170.59,170.08,170.59,4814.0,153.7093,153.9982,153.5378,153.9982,4814.0
2020-05-07 13:05:00,170.54,170.68,170.42,170.68,3149.0,153.953,154.0794,153.8447,154.0794,3149.0
2020-05-07 13:10:00,170.64,170.68,170.43,170.57,11263.0,154.0433,154.0794,153.8537,153.9801,11263.0
2020-05-07 13:15:00,170.46,170.46,170.03,170.3,6111.0,153.8808,153.8808,153.4926,153.7364,6111.0
2020-05-07 13:20:00,170.22,170.58,170.22,170.57,7881.0,153.6642,153.9891,153.6642,153.9801,7881.0
2020-05-07 13:25:00,170.57,170.58,170.29,170.3,2608.0,153.9801,153.9891,153.7273,153.7364,2608.0
2020-05-07 13:30:00,170.22,170.25,170.09,170.25,3200.0,153.6642,153.6912,153.5468,153.6912,3200.0
2020-05-07 13:35:00,170.22,170.26,170.06,170.09,1935.0,153.6642,153.7003,153.5197,153.5468,1935.0
2020-05-07 13:40:00,170.08,170.19,169.94,170.19,3363.0,153.5378,153.6371,153.4114,153.6371,3363.0
2020-05-07 13:45:00,170.16,170.38,170.16,170.24,3965.0,153.61,153.8086,153.61,153.6822,3965.0
2020-05-07 13:50:00,170.29,170.33,169.9,170.02,2811.0,153.7273,153.7635,153.3753,153.4836,2811.0
2020-05-07 13:55:00,170.05,170.16,169.97,170.08,2842.0,153.5107,153.61,153.4385,153.5378,2842.0
2020-05-07 14:00:00,170.08,170.16,169.8,169.95,3436.0,153.5378,153.61,153.285,153.4204,3436.0
2020-05-07 14:05:00,169.92,169.97,169.68,169.68,2126.0,153.3933,153.4385,153.1767,153.1767,2126.0
2020-05-07 14:10:00,169.8,170.0,169.74,169.99,2940.0,153.285,153.4656,153.2308,153.4565,2940.0
2020-05-07 14:15:00,170.03,170.17,169.87,169.88,2951.0,153.4926,153.619,153.3482,153.3572,2951.0
2020-05-07 14:20:00,169.81,169.81,169.39,169.39,2135.0,153.294,153.294,152.9149,152.9149,2135.0
2020-05-07 14:25:00,169.37,169.68,169.36,169.68,3163.0,152.8968,153.1767,152.8878,153.1767,3163.0
2020-05-07 14:30:00,169.68,169.8,169.41,169.49,7762.0,153.1767,153.285,152.9329,153.0052,7762.0
2020-05-07 14:35:00,169.57,169.66,169.41,169.66,3207.0,153.0774,153.1586,152.9329,153.1586,3207.0
2020-05-07 14:40:00,169.62,169.64,169.23,169.31,3990.0,153.1225,153.1406,152.7704,152.8427,3990.0
2020-05-07 14:45:00,169.28,169.44,169.03,169.42,6283.0,152.8156,152.96,152.5899,152.942,6283.0
2020-05-07 14:50:00,169.34,169.43,169.2,169.32,3543.0,152.8697,152.951,152.7434,152.8517,3543.0
2020-05-07 14:55:00,169.35,169.43,169.19,169.28,2299.0,152.8788,152.951,152.7343,152.8156,2299.0
2020-05-07 15:00:00,169.3,169.47,168.94,169.42,7053.0,152.8336,152.9871,152.5087,152.942,7053.0
2020-05-07 15:05:00,169.45,169.8,169.45,169.71,5216.0,152.969,153.285,152.969,153.2038,5216.0
2020-05-07 15:10:00,169.82,170.0,169.73,169.8,5806.0,153.3031,153.4656,153.2218,153.285,5806.0
2020-05-07 15:15:00,169.75,169.75,169.27,169.4,4045.0,153.2399,153.2399,152.8066,152.9239,4045.0
2020-05-07 15:20:00,169.46,169.48,169.34,169.41,3603.0,152.9781,152.9961,152.8697,152.9329,3603.0
2020-05-07 15:25:00,169.43,169.57,169.38,169.44,5744.0,152.951,153.0774,152.9059,152.96,5744.0
2020-05-07 15:30:00,169.56,169.56,169.16,169.36,5781.0,153.0684,153.0684,152.7073,152.8878,5781.0
2020-05-07 15:35:00,169.34,169.45,169.18,169.18,5560.0,152.8697,152.969,152.7253,152.7253,5560.0
2020-05-07 15:40:00,169.13,169.27,168.94,169.0,10309.0,152.6802,152.8066,152.5087,152.5628,10309.0
2020-05-07 15:45:00,169.08,169.5,169.07,169.21,10845.0,152.635,153.0142,152.626,152.7524,10845.0
2020-05-07 15:50:00,169.15,169.8,169.14,169.29,24664.0,152.6982,153.285,152.6892,152.8246,24664.0
2020-05-07 15:55:00,169.27,169.6,168.99,169.53,58333.0,152.8066,153.1045,152.5538,153.0413,58333.0
2020-05-08 09:30:00,171.91,172.36,171.46,171.89,17619.0,155.1898,155.596,154.7836,155.1717,17619.0
2020-05-08 09:35:00,171.88,172.3,171.69,172.21,4054.0,155.1627,155.5419,154.9912,155.4606,4054.0
2020-05-08 09:40:00,172.41,172.44,172.05,172.24,3607.0,155.6412,155.6682,155.3162,155.4877,3607.0
2020-05-08 09:45:00,172.26,172.5,172.08,172.3,2716.0,155.5057,155.7224,155.3433,155.5419,2716.0
2020-05-08 09:50:00,172.38,172.78,172.29,172.64,5300.0,155.6141,155.9752,155.5328,155.8488,5300.0
2020-05-08 09:55:00,172.64,173.6,172.63,173.49,12717.0,155.8488,156.7154,155.8398,156.6161,12717.0
2020-05-08 10:00:00,173.31,173.6,172.95,172.95,4771.0,156.4536,156.7154,156.1286,156.1286,4771.0
2020-05-08 10:05:00,172.86,173.31,172.75,172.83,5476.0,156.0474,156.4536,155.9481,156.0203,5476.0
2020-05-08 10:10:00,172.74,173.17,172.72,173.05,10124.0,155.9391,156.3272,155.921,156.2189,10124.0
2020-05-08 10:15:00,172.98,173.21,172.82,173.15,5392.0,156.1557,156.3633,156.0113,156.3092,5392.0
2020-05-08 10:20:00,173.23,173.24,172.73,172.85,5647.0,156.3814,156.3904,155.93,156.0384,5647.0
2020-05-08 10:25:00,172.87,172.9,172.55,172.78,2600.0,156.0564,156.0835,155.7675,155.9752,2600.0
2020-05-08 10:30:00,172.62,172.65,172.42,172.63,7283.0,155.8307,155.8578,155.6502,155.8398,7283.0
2020-05-08 10:35:00,172.73,172.75,172.52,172.68,8218.0,155.93,155.9481,155.7405,155.8849,8218.0
2020-05-08 10:40:00,172.68,172.77,172.44,172.67,10002.0,155.8849,155.9661,155.6682,155.8759,10002.0
2020-05-08 10:45:00,172.69,173.16,172.69,173.04,4830.0,155.8939,156.3182,155.8939,156.2099,4830.0
2020-05-08 10:50:00,173.09,173.51,173.09,173.51,8820.0,156.255,156.6342,156.255,156.6342,8820.0
2020-05-08 10:55:00,173.64,173.81,172.99,173.18,5887.0,156.7515,156.905,156.1647,156.3363,5887.0
2020-05-08 11:00:00,173.02,173.31,172.69,173.02,3925.0,156.1918,156.4536,155.8939,156.1918,3925.0
2020-05-08 11:05:00,173.11,173.46,173.11,173.46,2320.0,156.2731,156.589,156.2731,156.589,2320.0
2020-05-08 11:10:00,173.32,173.45,173.17,173.26,2456.0,156.4626,156.58,156.3272,156.4085,2456.0
2020-05-08 11:15:00,173.24,173.64,173.18,173.52,4693.0,156.3904,156.7515,156.3363,156.6432,4693.0
2020-05-08 11:20:00,173.59,173.97,173.56,173.84,3575.0,156.7064,157.0494,156.6793,156.9321,3575.0
2020-05-08 11:25:00,173.96,174.24,173.82,174.24,8028.0,157.0404,157.2932,156.914,157.2932,8028.0
2020-05-08 11:30:00,174.19,174.32,174.03,174.08,4625.0,157.248,157.3654,157.1036,157.1487,4625.0
2020-05-08 11:35:00,174.17,174.23,173.79,173.83,3214.0,157.23,157.2841,156.8869,156.923,3214.0
2020-05-08 11:40:00,173.96,174.27,173.88,174.12,4416.0,157.0404,157.3202,156.9682,157.1848,4416.0
2020-05-08 11:45:00,174.18,174.18,173.98,174.06,2104.0,157.239,157.239,157.0585,157.1307,2104.0
2020-05-08 11:50:00,174.05,174.05,173.74,173.93,3816.0,157.1216,157.1216,156.8418,157.0133,3816.0
2020-05-08 11:55:00,173.99,174.31,173.97,174.19,4052.0,157.0675,157.3564,157.0494,157.248,4052.0
2020-05-08 12:00:00,174.22,174.22,173.91,173.99,2754.0,157.2751,157.2751,156.9953,157.0675,2754.0
2020-05-08 12:05:00,174.06,174.16,173.92,173.92,2597.0,157.1307,157.2209,157.0043,157.0043,2597.0
2020-05-08 12:10:00,173.94,174.17,173.91,173.91,3860.0,157.0223,157.23,156.9953,156.9953,3860.0
2020-05-08 12:15:00,173.97,173.98,173.79,173.96,2107.0,157.0494,157.0585,156.8869,157.0404,2107.0
2020-05-08 12:20:00,173.88,173.88,173.68,173.74,2330.0,156.9682,156.9682,156.7876,156.8418,2330.0
2020-05-08 12:25:00,173.77,173.77,173.53,173.58,1495.0,156.8689,156.8689,156.6522,156.6974,1495.0
2020-05-08 12:30:00,173.68,173.79,173.68,173.76,2825.0,156.7876,156.8869,156.7876,156.8599,2825.0
2020-05-08 12:35:00,173.72,173.89,173.68,173.89,1925.0,156.8237,156.9772,156.7876,156.9772,1925.0
2020-05-08 12:40:00,173.87,173.91,173.79,173.88,1800.0,156.9592,156.9953,156.8869,156.9682,1800.0
2020-05-08 12:45:00,173.88,173.94,173.81,173.81,2100.0,156.9682,157.0223,156.905,156.905,2100.0
2020-05-08 12:50:00,173.68,173.75,173.55,173.59,2235.0,156.7876,156.8508,156.6703,156.7064,2235.0
2020-05-08 12:55:00,173.55,173.55,173.39,173.46,2435.0,156.6703,156.6703,156.5258,156.589,2435.0
2020-05-08 13:00:00,173.46,173.65,173.45,173.64,2094.0,156.589,156.7606,156.58,156.7515,2094.0
2020-05-08 13:05:00,173.54,173.68,173.36,173.44,3453.0,156.6612,156.7876,156.4988,156.571,3453.0
2020-05-08 13:10:00,173.49,173.7,173.49,173.66,603.0,156.6161,156.8057,156.6161,156.7696,603.0
2020-05-08 13:15:00,173.65,173.82,173.58,173.82,3489.0,156.7606,156.914,156.6974,156.914,3489.0
2020-05-08 13:20:00,173.91,173.91,173.65,173.72,2450.0,156.9953,156.9953,156.7606,156.8237,2450.0
2020-05-08 13:25:00,173.66,173.7,173.48,173.58,3451.0,156.7696,156.8057,156.6071,156.6974,3451.0
2020-05-08 13:30:00,173.59,173.95,173.59,173.86,3500.0,156.7064,157.0314,156.7064,156.9501,3500.0
2020-05-08 13:35:00,173.97,173.97,173.75,173.87,3151.0,157.0494,157.0494,156.8508,156.9592,3151.0
2020-05-08 13:40:00,173.84,174.0,173.71,173.86,3355.0,156.9321,157.0765,156.8147,156.9501,3355.0
2020-05-08 13:45:00,173.84,173.87,173.45,173.55,1501.0,156.9321,156.9592,156.58,156.6703,1501.0
2020-05-08 13:50:00,173.55,173.69,173.52,173.55,2460.0,156.6703,156.7967,156.6432,156.6703,2460.0
2020-05-08 13:55:00,173.5,173.79,173.49,173.72,2836.0,156.6251,156.8869,156.6161,156.8237,2836.0
2020-05-08 14:00:00,173.74,173.92,173.66,173.75,7542.0,156.8418,157.0043,156.7696,156.8508,7542.0
2020-05-08 14:05:00,173.74,174.02,173.73,173.91,4101.0,156.8418,157.0946,156.8328,156.9953,4101.0
2020-05-08 14:10:00,173.81,174.14,173.8,174.13,3017.0,156.905,157.2029,156.896,157.1939,3017.0
2020-05-08 14:15:00,174.13,174.4,174.12,174.36,7645.0,157.1939,157.4376,157.1848,157.4015,7645.0
2020-05-08 14:20:00,174.35,174.4,174.25,174.27,4249.0,157.3925,157.4376,157.3022,157.3202,4249.0
2020-05-08 14:25:00,174.34,174.44,174.24,174.31,2965.0,157.3834,157.4737,157.2932,157.3564,2965.0
2020-05-08 14:30:00,174.31,174.35,174.19,174.2,1822.0,157.3564,157.3925,157.248,157.2571,1822.0
2020-05-08 14:35:00,174.23,174.23,173.84,173.94,2000.0,157.2841,157.2841,156.9321,157.0223,2000.0
2020-05-08 14:40:00,174.0,174.16,173.87,174.12,2837.0,157.0765,157.2209,156.9592,157.1848,2837.0
2020-05-08 14:45:00,174.16,174.4,174.11,174.26,4025.0,157.2209,157.4376,157.1758,157.3112,4025.0
2020-05-08 14:50:00,174.22,174.38,174.15,174.21,4120.0,157.2751,157.4196,157.2119,157.2661,4120.0
2020-05-08 14:55:00,174.25,174.41,174.16,174.41,4541.0,157.3022,157.4466,157.2209,157.4466,4541.0
2020-05-08 15:00:00,174.46,174.57,174.34,174.51,6123.0,157.4918,157.5911,157.3834,157.5369,6123.0
2020-05-08 15:05:00,174.49,174.52,174.31,174.41,4024.0,157.5189,157.5459,157.3564,157.4466,4024.0
2020-05-08 15:10:00,174.49,174.59,174.38,174.55,7174.0,157.5189,157.6091,157.4196,157.573,7174.0
2020-05-08 15:15:00,174.6,174.84,174.53,174.83,8777.0,157.6182,157.8348,157.555,157.8258,8777.0
2020-05-08 15:20:00,174.77,174.82,174.53,174.53,7499.0,157.7716,157.8168,157.555,157.555,7499.0
2020-05-08 15:25:00,174.47,174.54,174.25,174.36,5923.0,157.5008,157.564,157.3022,157.4015,5923.0
2020-05-08 15:30:00,174.3,174.38,174.17,174.33,9618.0,157.3473,157.4196,157.23,157.3744,9618.0
2020-05-08 15:35:00,174.17,174.24,174.02,174.1,11246.0,157.23,157.2932,157.0946,157.1668,11246.0
2020-05-08 15:40:00,174.14,174.27,173.93,174.17,14587.0,157.2029,157.3202,157.0133,157.23,14587.0
2020-05-08 15:45:00,174.16,174.71,174.11,174.67,14086.0,157.2209,157.7175,157.1758,157.6813,14086.0
2020-05-08 15:50:00,174.75,175.26,174.51,174.89,23892.0,157.7536,158.214,157.5369,157.8799,23892.0
2020-05-08 15:55:00,174.93,174.97,174.59,174.69,50757.0,157.9161,157.9522,157.6091,157.6994,50757.0
2020-05-11 09:30:00,172.94,173.51,171.9,171.9,14498.0,156.1196,156.6342,155.1808,155.1808,14498.0
2020-05-11 09:35:00,171.81,172.47,171.81,172.4,6767.0,155.0995,155.6953,155.0995,155.6321,6767.0
2020-05-11 09:40:00,172.24,172.85,172.24,172.85,5356.0,155.4877,156.0384,155.4877,156.0384,5356.0
2020-05-11 09:45:00,172.84,173.22,172.58,172.58,3350.0,156.0293,156.3724,155.7946,155.7946,3350.0
2020-05-11 09:50:00,172.7,173.07,172.51,172.53,4834.0,155.9029,156.237,155.7314,155.7495,4834.0
2020-05-11 09:55:00,172.57,172.72,172.33,172.51,3400.0,155.7856,155.921,155.5689,155.7314,3400.0
2020-05-11 10:00:00,172.54,172.84,172.44,172.84,9814.0,155.7585,156.0293,155.6682,156.0293,9814.0
2020-05-11 10:05:00,172.88,173.12,172.36,172.45,7912.0,156.0654,156.2821,155.596,155.6773,7912.0
2020-05-11 10:10:00,172.33,172.33,171.87,171.87,6684.0,155.5689,155.5689,155.1537,155.1537,6684.0
2020-05-11 10:15:00,171.82,172.03,171.45,172.03,5017.0,155.1085,155.2981,154.7745,155.2981,5017.0
2020-05-11 10:20:00,172.13,172.44,172.07,172.21,4610.0,155.3884,155.6682,155.3342,155.4606,4610.0
2020-05-11 10:25:00,172.26,172.32,172.0,172.0,5046.0,155.5057,155.5599,155.271,155.271,5046.0
2020-05-11 10:30:00,172.0,172.65,171.82,172.65,4314.0,155.271,155.8578,155.1085,155.8578,4314.0
2020-05-11 10:35:00,172.55,172.69,171.97,172.13,6165.0,155.7675,155.8939,155.244,155.3884,6165.0
2020-05-11 10:40:00,172.19,172.2,172.01,172.13,1938.0,155.4426,155.4516,155.2801,155.3884,1938.0
2020-05-11 10:45:00,172.29,172.52,172.13,172.42,6437.0,155.5328,155.7405,155.3884,155.6502,6437.0
2020-05-11 10:50:00,172.42,172.5,172.23,172.23,4878.0,155.6502,155.7224,155.4787,155.4787,4878.0
2020-05-11 10:55:00,172.24,172.4,172.16,172.4,3720.0,155.4877,155.6321,155.4155,155.6321,3720.0
2020-05-11 11:00:00,172.33,172.6,172.22,172.52,2682.0,155.5689,155.8127,155.4696,155.7405,2682.0
2020-05-11 11:05:00,172.55,172.68,172.46,172.56,4048.0,155.7675,155.8849,155.6863,155.7766,4048.0
2020-05-11 11:10:00,172.54,172.66,172.41,172.51,4751.0,155.7585,155.8668,155.6412,155.7314,4751.0
2020-05-11 11:15:00,172.53,172.82,172.49,172.82,1510.0,155.7495,156.0113,155.7134,156.0113,1510.0
2020-05-11 11:20:00,172.87,173.21,172.79,173.14,10037.0,156.0564,156.3633,155.9842,156.3002,10037.0
2020-05-11 11:25:00,173.08,173.31,172.94,173.3,8007.0,156.246,156.4536,156.1196,156.4446,8007.0
2020-05-11 11:30:00,173.38,173.56,173.31,173.39,3600.0,156.5168,156.6793,156.4536,156.5258,3600.0
2020-05-11 11:35:00,173.36,173.65,173.31,173.65,4391.0,156.4988,156.7606,156.4536,156.7606,4391.0
2020-05-11 11:40:00,173.58,173.72,173.5,173.5,7298.0,156.6974,156.8237,156.6251,156.6251,7298.0
2020-05-11 11:45:00,173.56,173.72,173.49,173.55,4105.0,156.6793,156.8237,156.6161,156.6703,4105.0
2020-05-11 11:50:00,173.62,173.67,173.5,173.55,1700.0,156.7335,156.7786,156.6251,156.6703,1700.0
2020-05-11 11:55:00,173.51,173.69,173.2,173.25,14470.0,156.6342,156.7967,156.3543,156.3995,14470.0
2020-05-11 12:00:00,173.3,173.3,172.93,172.98,6099.0,156.4446,156.4446,156.1106,156.1557,6099.0
2020-05-11 12:05:00,172.86,172.96,172.76,172.83,2220.0,156.0474,156.1377,155.9571,156.0203,2220.0
2020-05-11 12:10:00,172.83,173.32,172.83,173.32,4405.0,156.0203,156.4626,156.0203,156.4626,4405.0
2020-05-11 12:15:00,173.32,173.5,173.2,173.5,3864.0,156.4626,156.6251,156.3543,156.6251,3864.0
2020-05-11 12:20:00,173.59,173.84,173.51,173.75,3808.0,156.7064,156.9321,156.6342,156.8508,3808.0
2020-05-11 12:25:00,173.84,173.92,173.72,173.78,26221.0,156.9321,157.0043,156.8237,156.8779,26221.0
2020-05-11 12:30:00,173.83,174.23,173.79,174.11,7765.0,156.923,157.2841,156.8869,157.1758,7765.0
2020-05-11 12:35:00,174.18,174.31,174.0,174.0,3469.0,157.239,157.3564,157.0765,157.0765,3469.0
2020-05-11 12:40:00,174.08,174.15,173.91,174.03,2769.0,157.1487,157.2119,156.9953,157.1036,2769.0
2020-05-11 12:45:00,174.0,174.24,173.76,173.85,9803.0,157.0765,157.2932,156.8599,156.9411,9803.0
2020-05-11 12:50:00,173.78,174.11,173.75,174.11,2400.0,156.8779,157.1758,156.8508,157.1758,2400.0
2020-05-11 12:55:00,174.14,174.22,173.91,174.12,2718.0,157.2029,157.2751,156.9953,157.1848,2718.0
2020-05-11 13:00:00,174.05,174.22,174.02,174.11,2398.0,157.1216,157.2751,157.0946,157.1758,2398.0
2020-05-11 13:05:00,174.26,174.61,174.16,174.6,9887.0,157.3112,157.6272,157.2209,157.6182,9887.0
2020-05-11 13:10:00,174.66,174.71,174.55,174.69,3103.0,157.6723,157.7175,157.573,157.6994,3103.0
2020-05-11 13:15:00,174.62,174.9,174.61,174.81,4366.0,157.6362,157.889,157.6272,157.8077,4366.0
2020-05-11 13:20:00,174.86,174.87,174.75,174.77,4424.0,157.8529,157.8619,157.7536,157.7716,4424.0
2020-05-11 13:25:00,174.77,175.04,174.77,174.9,4084.0,157.7716,158.0154,157.7716,157.889,4084.0
2020-05-11 13:30:00,174.96,175.13,174.92,175.03,4017.0,157.9431,158.0966,157.907,158.0063,4017.0
2020-05-11 13:35:00,175.08,175.3,175.02,175.25,5161.0,158.0515,158.2501,157.9973,158.2049,5161.0
2020-05-11 13:40:00,175.22,175.32,174.82,174.92,3697.0,158.1779,158.2681,157.8168,157.907,3697.0
2020-05-11 13:45:00,174.88,175.11,174.87,175.0,3451.0,157.8709,158.0785,157.8619,157.9792,3451.0
2020-05-11 13:50:00,175.15,175.15,174.91,175.09,3400.0,158.1147,158.1147,157.898,158.0605,3400.0
2020-05-11 13:55:00,175.13,175.14,174.63,174.74,6899.0,158.0966,158.1056,157.6452,157.7445,6899.0
2020-05-11 14:00:00,174.78,174.89,174.64,174.65,4179.0,157.7806,157.8799,157.6543,157.6633,4179.0
2020-05-11 14:05:00,174.71,174.9,174.68,174.86,3981.0,157.7175,157.889,157.6904,157.8529,3981.0
2020-05-11 14:10:00,174.75,174.89,174.47,174.47,10265.0,157.7536,157.8799,157.5008,157.5008,10265.0
2020-05-11 14:15:00,174.35,174.84,174.28,174.75,3985.0,157.3925,157.8348,157.3293,157.7536,3985.0
2020-05-11 14:20:00,174.75,174.84,174.7,174.76,3352.0,157.7536,157.8348,157.7084,157.7626,3352.0
2020-05-11 14:25:00,174.78,174.92,174.51,174.64,5747.0,157.7806,157.907,157.5369,157.6543,5747.0
2020-05-11 14:30:00,174.59,174.83,174.59,174.83,2699.0,157.6091,157.8258,157.6091,157.8258,2699.0
2020-05-11 14:35:00,174.77,175.08,174.77,175.02,5630.0,157.7716,158.0515,157.7716,157.9973,5630.0
2020-05-11 14:40:00,175.08,175.08,174.68,174.7,4701.0,158.0515,158.0515,157.6904,157.7084,4701.0
2020-05-11 14:45:00,174.68,174.68,174.45,174.59,3197.0,157.6904,157.6904,157.4827,157.6091,3197.0
2020-05-11 14:50:00,174.53,174.86,174.52,174.75,6176.0,157.555,157.8529,157.5459,157.7536,6176.0
2020-05-11 14:55:00,174.85,174.89,174.58,174.71,4748.0,157.8438,157.8799,157.6001,157.7175,4748.0
2020-05-11 15:00:00,174.76,175.08,174.68,175.0,5219.0,157.7626,158.0515,157.6904,157.9792,5219.0
2020-05-11 15:05:00,174.84,175.21,174.84,175.1,4269.0,157.8348,158.1688,157.8348,158.0695,4269.0
2020-05-11 15:10:00,175.1,175.18,175.01,175.1,5777.0,158.0695,158.1417,157.9883,158.0695,5777.0
2020-05-11 15:15:00,175.03,175.17,174.93,175.02,3979.0,158.0063,158.1327,157.9161,157.9973,3979.0
2020-05-11 15:20:00,174.99,175.05,174.68,174.72,7248.0,157.9702,158.0244,157.6904,157.7265,7248.0
2020-05-11 15:25:00,174.71,174.74,174.47,174.5,6705.0,157.7175,157.7445,157.5008,157.5279,6705.0
2020-05-11 15:30:00,174.45,174.55,173.96,174.02,9497.0,157.4827,157.573,157.0404,157.0946,9497.0
2020-05-11 15:35:00,174.0,174.3,173.97,174.29,8807.0,157.0765,157.3473,157.0494,157.3383,8807.0
2020-05-11 15:40:00,174.3,174.44,174.01,174.32,14201.0,157.3473,157.4737,157.0855,157.3654,14201.0
2020-05-11 15:45:00,174.36,174.43,174.13,174.14,18132.0,157.4015,157.4647,157.1939,157.2029,18132.0
2020-05-11 15:50:00,174.13,174.39,173.54,174.37,24692.0,157.1939,157.4286,156.6612,157.4105,24692.0
2020-05-11 15:55:00,174.38,174.55,174.17,174.24,63294.0,157.4196,157.573,157.23,157.2932,63294.0
2020-05-12 09:30:00,173.7,174.12,173.26,173.4,24123.0,156.8057,157.1848,156.4085,156.5349,24123.0
2020-05-12 09:35:00,173.32,173.38,172.53,172.76,10010.0,156.4626,156.5168,155.7495,155.9571,10010.0
2020-05-12 09:40:00,172.88,173.01,172.38,172.49,5600.0,156.0654,156.1828,155.6141,155.7134,5600.0
2020-05-12 09:45:00,172.26,172.35,171.92,172.11,4743.0,155.5057,155.587,155.1988,155.3703,4743.0
2020-05-12 09:50:00,172.08,172.08,171.58,171.93,15411.0,155.3433,155.3433,154.8919,155.2078,15411.0
2020-05-12 09:55:00,171.92,172.55,171.76,172.49,11951.0,155.1988,155.7675,155.0544,155.7134,11951.0
2020-05-12 10:00:00,172.6,172.64,172.16,172.52,7226.0,155.8127,155.8488,155.4155,155.7405,7226.0
2020-05-12 10:05:00,172.59,172.64,172.19,172.21,5187.0,155.8036,155.8488,155.4426,155.4606,5187.0
2020-05-12 10:10:00,172.37,172.52,172.12,172.43,4580.0,155.605,155.7405,155.3794,155.6592,4580.0
2020-05-12 10:15:00,172.43,172.65,172.29,172.56,11386.0,155.6592,155.8578,155.5328,155.7766,11386.0
2020-05-12 10:20:00,172.41,172.61,172.02,172.23,5712.0,155.6412,155.8217,155.2891,155.4787,5712.0
2020-05-12 10:25:00,172.33,172.33,171.68,171.96,3795.0,155.5689,155.5689,154.9822,155.2349,3795.0
2020-05-12 10:30:00,171.99,172.2,171.86,172.06,4884.0,155.262,155.4516,155.1446,155.3252,4884.0
2020-05-12 10:35:00,171.98,172.1,171.77,171.77,4128.0,155.253,155.3613,155.0634,155.0634,4128.0
2020-05-12 10:40:00,171.84,172.0,171.62,171.64,5043.0,155.1266,155.271,154.928,154.946,5043.0
2020-05-12 10:45:00,171.76,171.98,171.27,171.36,6284.0,155.0544,155.253,154.612,154.6933,6284.0
2020-05-12 10:50:00,171.37,171.47,171.01,171.34,16068.0,154.7023,154.7926,154.3773,154.6752,16068.0
2020-05-12 10:55:00,171.24,171.77,171.21,171.59,9506.0,154.585,155.0634,154.5579,154.9009,9506.0
2020-05-12 11:00:00,171.59,171.75,170.95,171.64,16618.0,154.9009,155.0453,154.3232,154.946,16618.0
2020-05-12 11:05:00,171.64,172.04,171.55,172.04,6900.0,154.946,155.3071,154.8648,155.3071,6900.0
2020-05-12 11:10:00,172.13,172.17,171.86,172.07,6957.0,155.3884,155.4245,155.1446,155.3342,6957.0
2020-05-12 11:15:00,171.96,172.07,171.82,172.04,9282.0,155.2349,155.3342,155.1085,155.3071,9282.0
2020-05-12 11:20:00,172.09,172.25,171.85,172.03,8340.0,155.3523,155.4967,155.1356,155.2981,8340.0
2020-05-12 11:25:00,171.99,172.12,171.84,171.85,5900.0,155.262,155.3794,155.1266,155.1356,5900.0
2020-05-12 11:30:00,171.83,172.02,171.35,171.35,4818.0,155.1176,155.2891,154.6843,154.6843,4818.0
2020-05-12 11:35:00,171.39,171.65,171.36,171.54,4681.0,154.7204,154.9551,154.6933,154.8558,4681.0
2020-05-12 11:40:00,171.53,171.54,171.34,171.34,4421.0,154.8467,154.8558,154.6752,154.6752,4421.0
2020-05-12 11:45:00,171.46,171.48,171.18,171.25,3807.0,154.7836,154.8016,154.5308,154.594,3807.0
2020-05-12 11:50:00,171.27,171.44,171.22,171.31,2900.0,154.612,154.7655,154.5669,154.6481,2900.0
2020-05-12 11:55:00,171.3,171.8,171.3,171.79,4060.0,154.6391,155.0905,154.6391,155.0815,4060.0
2020-05-12 12:00:00,171.76,171.76,171.55,171.56,7000.0,155.0544,155.0544,154.8648,154.8738,7000.0
2020-05-12 12:05:00,171.47,171.55,171.03,171.04,4552.0,154.7926,154.8648,154.3954,154.4044,4552.0
2020-05-12 12:10:00,171.02,171.13,170.93,171.01,7400.0,154.3863,154.4856,154.3051,154.3773,7400.0
2020-05-12 12:15:00,171.02,171.57,170.94,171.57,12673.0,154.3863,154.8829,154.3141,154.8829,12673.0
2020-05-12 12:20:00,171.61,171.81,171.54,171.81,5604.0,154.919,155.0995,154.8558,155.0995,5604.0
2020-05-12 12:25:00,171.73,171.82,171.4,171.75,5850.0,155.0273,155.1085,154.7294,155.0453,5850.0
2020-05-12 12:30:00,171.71,171.71,171.44,171.45,2906.0,155.0092,155.0092,154.7655,154.7745,2906.0
2020-05-12 12:35:00,171.38,171.68,171.38,171.68,3724.0,154.7113,154.9822,154.7113,154.9822,3724.0
2020-05-12 12:40:00,171.66,171.72,171.31,171.31,4558.0,154.9641,155.0183,154.6481,154.6481,4558.0
2020-05-12 12:45:00,171.31,171.33,171.15,171.28,5663.0,154.6481,154.6662,154.5037,154.6211,5663.0
2020-05-12 12:50:00,171.22,171.48,171.17,171.47,5988.0,154.5669,154.8016,154.5218,154.7926,5988.0
2020-05-12 12:55:00,171.61,171.69,171.41,171.56,3961.0,154.919,154.9912,154.7384,154.8738,3961.0
2020-05-12 13:00:00,171.49,171.62,170.98,171.08,5060.0,154.8106,154.928,154.3502,154.4405,5060.0
2020-05-12 13:05:00,171.14,171.52,171.14,171.38,5824.0,154.4947,154.8377,154.4947,154.7113,5824.0
2020-05-12 13:10:00,171.39,171.39,170.87,170.94,5168.0,154.7204,154.7204,154.2509,154.3141,5168.0
2020-05-12 13:15:00,170.96,171.05,170.64,170.64,6002.0,154.3322,154.4134,154.0433,154.0433,6002.0
2020-05-12 13:20:00,170.68,170.74,170.3,170.31,15134.0,154.0794,154.1336,153.7364,153.7454,15134.0
2020-05-12 13:25:00,170.38,170.51,170.24,170.24,4636.0,153.8086,153.926,153.6822,153.6822,4636.0
2020-05-12 13:30:00,170.28,170.4,170.02,170.18,9198.0,153.7183,153.8267,153.4836,153.628,9198.0
2020-05-12 13:35:00,170.2,170.3,170.08,170.15,13995.0,153.6461,153.7364,153.5378,153.601,13995.0
2020-05-12 13:40:00,170.09,170.26,170.05,170.22,4050.0,153.5468,153.7003,153.5107,153.6642,4050.0
2020-05-12 13:45:00,170.13,170.4,170.07,170.33,4381.0,153.5829,153.8267,153.5287,153.7635,4381.0
2020-05-12 13:50:00,170.32,170.32,169.94,170.06,8498.0,153.7544,153.7544,153.4114,153.5197,8498.0
2020-05-12 13:55:00,170.02,170.24,170.01,170.19,5075.0,153.4836,153.6822,153.4746,153.6371,5075.0
2020-05-12 14:00:00,170.2,170.38,170.09,170.19,5954.0,153.6461,153.8086,153.5468,153.6371,5954.0
2020-05-12 14:05:00,170.22,170.39,170.16,170.24,10620.0,153.6642,153.8176,153.61,153.6822,10620.0
2020-05-12 14:10:00,170.22,170.27,169.98,170.05,7007.0,153.6642,153.7093,153.4475,153.5107,7007.0
2020-05-12 14:15:00,170.01,170.14,169.8,169.85,3996.0,153.4746,153.5919,153.285,153.3301,3996.0
2020-05-12 14:20:00,169.89,170.04,169.89,170.02,4917.0,153.3663,153.5017,153.3663,153.4836,4917.0
2020-05-12 14:25:00,169.99,170.06,169.7,169.7,9293.0,153.4565,153.5197,153.1947,153.1947,9293.0
2020-05-12 14:30:00,169.69,169.99,169.62,169.97,15815.0,153.1857,153.4565,153.1225,153.4385,15815.0
2020-05-12 14:35:00,169.96,169.98,169.77,169.89,19321.0,153.4294,153.4475,153.2579,153.3663,19321.0
2020-05-12 14:40:00,169.84,169.88,169.42,169.79,6780.0,153.3211,153.3572,152.942,153.276,6780.0
2020-05-12 14:45:00,169.82,170.01,169.66,169.82,10026.0,153.3031,153.4746,153.1586,153.3031,10026.0
2020-05-12 14:50:00,169.83,169.86,169.48,169.59,30339.0,153.3121,153.3392,152.9961,153.0954,30339.0
2020-05-12 14:55:00,169.59,169.7,169.46,169.63,36325.0,153.0954,153.1947,152.9781,153.1315,36325.0
2020-05-12 15:00:00,169.63,169.73,169.36,169.56,12234.0,153.1315,153.2218,152.8878,153.0684,12234.0
2020-05-12 15:05:00,169.67,169.67,169.43,169.44,11471.0,153.1677,153.1677,152.951,152.96,11471.0
2020-05-12 15:10:00,169.45,169.46,168.95,168.99,23910.0,152.969,152.9781,152.5177,152.5538,23910.0
2020-05-12 15:15:00,168.98,169.16,168.89,168.98,13819.0,152.5448,152.7073,152.4635,152.5448,13819.0
2020-05-12 15:20:00,168.89,168.98,168.66,168.68,17995.0,152.4635,152.5448,152.2559,152.2739,17995.0
2020-05-12 15:25:00,168.65,169.04,168.65,168.86,13135.0,152.2469,152.5989,152.2469,152.4364,13135.0
2020-05-12 15:30:00,168.96,169.04,168.5,168.51,14334.0,152.5267,152.5989,152.1114,152.1205,14334.0
2020-05-12 15:35:00,168.5,168.55,168.14,168.18,17157.0,152.1114,152.1566,151.7865,151.8226,17157.0
2020-05-12 15:40:00,168.17,168.17,167.65,167.73,19696.0,151.8135,151.8135,151.3441,151.4163,19696.0
2020-05-12 15:45:00,167.72,167.83,167.04,167.04,26924.0,151.4073,151.5066,150.7934,150.7934,26924.0
2020-05-12 15:50:00,167.03,167.16,166.69,166.85,91485.0,150.7844,150.9018,150.4775,150.6219,91485.0
2020-05-12 15:55:00,166.88,167.4,166.72,166.8,123848.0,150.649,151.1184,150.5046,150.5768,123848.0
2020-05-13 09:30:00,165.39,165.84,164.62,164.72,33282.0,149.3039,149.7102,148.6088,148.6991,33282.0
2020-05-13 09:35:00,164.82,164.82,164.06,164.46,28823.0,148.7894,148.7894,148.1033,148.4644,28823.0
2020-05-13 09:40:00,164.46,164.8,163.23,163.33,12696.0,148.4644,148.7713,147.354,147.4443,12696.0
2020-05-13 09:45:00,163.17,163.86,163.12,163.36,10964.0,147.2999,147.9227,147.2547,147.4714,10964.0
2020-05-13 09:50:00,163.3,163.55,162.62,163.33,27177.0,147.4172,147.6429,146.8033,147.4443,27177.0
2020-05-13 09:55:00,163.38,163.68,162.7,163.68,24567.0,147.4894,147.7602,146.8756,147.7602,24567.0
2020-05-13 10:00:00,163.58,164.48,163.58,164.34,13324.0,147.67,148.4824,147.67,148.3561,13324.0
2020-05-13 10:05:00,164.47,165.24,164.47,165.11,14012.0,148.4734,149.1685,148.4734,149.0512,14012.0
2020-05-13 10:10:00,165.19,165.52,164.99,165.21,11283.0,149.1234,149.4213,148.9428,149.1414,11283.0
2020-05-13 10:15:00,165.06,165.36,165.06,165.3,25510.0,149.006,149.2768,149.006,149.2227,25510.0
2020-05-13 10:20:00,165.28,165.49,165.12,165.12,7273.0,149.2046,149.3942,149.0602,149.0602,7273.0
2020-05-13 10:25:00,165.14,165.87,164.85,165.72,5352.0,149.0782,149.7372,148.8165,149.6018,5352.0
2020-05-13 10:30:00,165.67,166.17,165.65,165.73,3634.0,149.5567,150.0081,149.5386,149.6109,3634.0
2020-05-13 10:35:00,165.66,165.73,165.5,165.51,8165.0,149.5477,149.6109,149.4032,149.4123,8165.0
2020-05-13 10:40:00,165.56,165.74,165.05,165.09,4564.0,149.4574,149.6199,148.997,149.0331,4564.0
2020-05-13 10:45:00,164.98,165.03,164.63,164.9,9763.0,148.9338,148.9789,148.6178,148.8616,9763.0
2020-05-13 10:50:00,164.83,165.16,164.81,164.9,6612.0,148.7984,149.0963,148.7803,148.8616,6612.0
2020-05-13 10:55:00,164.76,164.85,164.18,164.26,3379.0,148.7352,148.8165,148.2116,148.2838,3379.0
2020-05-13 11:00:00,164.31,164.42,164.16,164.38,4782.0,148.329,148.4283,148.1936,148.3922,4782.0
2020-05-13 11:05:00,164.35,164.71,164.08,164.13,22051.0,148.3651,148.6901,148.1213,148.1665,22051.0
2020-05-13 11:10:00,164.13,164.57,164.08,164.56,5980.0,148.1665,148.5637,148.1213,148.5547,5980.0
2020-05-13 11:15:00,164.52,164.63,164.0,164.0,20646.0,148.5185,148.6178,148.0491,148.0491,20646.0
2020-05-13 11:20:00,163.82,163.88,163.54,163.69,3932.0,147.8866,147.9408,147.6339,147.7693,3932.0
2020-05-13 11:25:00,163.63,163.94,163.43,163.93,4210.0,147.7151,147.995,147.5346,147.9859,4210.0
2020-05-13 11:30:00,163.92,164.04,163.56,163.81,9184.0,147.9769,148.0852,147.6519,147.8776,9184.0
2020-05-13 11:35:00,163.82,163.88,163.35,163.64,4407.0,147.8866,147.9408,147.4623,147.7241,4407.0
2020-05-13 11:40:00,163.56,163.56,163.12,163.27,4007.0,147.6519,147.6519,147.2547,147.3901,4007.0
2020-05-13 11:45:00,163.21,163.21,163.0,163.08,6459.0,147.336,147.336,147.1464,147.2186,6459.0
2020-05-13 11:50:00,163.02,163.27,162.7,162.7,3857.0,147.1644,147.3901,146.8756,146.8756,3857.0
2020-05-13 11:55:00,162.68,163.42,162.68,163.22,12368.0,146.8575,147.5255,146.8575,147.345,12368.0
2020-05-13 12:00:00,163.14,163.29,162.67,162.67,17334.0,147.2728,147.4082,146.8485,146.8485,17334.0
2020-05-13 12:05:00,162.65,163.22,162.64,162.8,6998.0,146.8304,147.345,146.8214,146.9658,6998.0
2020-05-13 12:10:00,162.87,163.18,162.81,162.99,4178.0,147.029,147.3089,146.9749,147.1374,4178.0
2020-05-13 12:15:00,163.01,163.21,162.77,162.85,3000.0,147.1554,147.336,146.9388,147.011,3000.0
2020-05-13 12:20:00,162.93,163.2,162.92,163.14,3890.0,147.0832,147.3269,147.0742,147.2728,3890.0
2020-05-13 12:25:00,162.89,163.29,162.89,163.29,4903.0,147.0471,147.4082,147.0471,147.4082,4903.0
2020-05-13 12:30:00,163.25,163.55,163.11,163.28,9749.0,147.3721,147.6429,147.2457,147.3992,9749.0
2020-05-13 12:35:00,163.27,163.44,163.08,163.3,3529.0,147.3901,147.5436,147.2186,147.4172,3529.0
2020-05-13 12:40:00,163.19,163.28,162.91,162.95,3908.0,147.3179,147.3992,147.0651,147.1012,3908.0
2020-05-13 12:45:00,163.05,163.45,162.98,163.37,3635.0,147.1915,147.5526,147.1283,147.4804,3635.0
2020-05-13 12:50:00,163.37,163.57,163.27,163.42,9703.0,147.4804,147.6609,147.3901,147.5255,9703.0
2020-05-13 12:55:00,163.42,163.67,163.34,163.57,24256.0,147.5255,147.7512,147.4533,147.6609,24256.0
2020-05-13 13:00:00,163.65,163.67,163.27,163.44,23957.0,147.7332,147.7512,147.3901,147.5436,23957.0
2020-05-13 13:05:00,163.42,163.42,163.15,163.27,10902.0,147.5255,147.5255,147.2818,147.3901,10902.0
2020-05-13 13:10:00,163.34,163.76,163.34,163.52,19033.0,147.4533,147.8325,147.4533,147.6158,19033.0
2020-05-13 13:15:00,163.53,164.05,163.32,164.05,18638.0,147.6248,148.0943,147.4353,148.0943,18638.0
2020-05-13 13:20:00,164.1,164.1,163.35,163.47,23502.0,148.1394,148.1394,147.4623,147.5707,23502.0
2020-05-13 13:25:00,163.38,163.72,163.27,163.67,3002.0,147.4894,147.7964,147.3901,147.7512,3002.0
2020-05-13 13:30:00,163.48,163.74,163.43,163.54,3301.0,147.5797,147.8144,147.5346,147.6339,3301.0
2020-05-13 13:35:00,163.57,163.75,163.48,163.69,1390.0,147.6609,147.8234,147.5797,147.7693,1390.0
2020-05-13 13:40:00,163.71,163.76,163.5,163.71,2429.0,147.7873,147.8325,147.5978,147.7873,2429.0
2020-05-13 13:45:00,163.47,163.63,163.43,163.47,3621.0,147.5707,147.7151,147.5346,147.5707,3621.0
2020-05-13 13:50:00,163.52,163.57,162.83,162.84,5240.0,147.6158,147.6609,146.9929,147.0019,5240.0
2020-05-13 13:55:00,162.88,163.08,162.87,163.08,3569.0,147.0381,147.2186,147.029,147.2186,3569.0
2020-05-13 14:00:00,162.98,163.04,162.75,162.75,4294.0,147.1283,147.1825,146.9207,146.9207,4294.0
2020-05-13 14:05:00,162.61,163.03,162.57,163.01,3426.0,146.7943,147.1735,146.7582,147.1554,3426.0
2020-05-13 14:10:00,162.85,163.23,162.75,163.2,5750.0,147.011,147.354,146.9207,147.3269,5750.0
2020-05-13 14:15:00,163.07,163.53,163.05,163.38,4780.0,147.2096,147.6248,147.1915,147.4894,4780.0
2020-05-13 14:20:00,163.34,163.48,163.02,163.02,5710.0,147.4533,147.5797,147.1644,147.1644,5710.0
2020-05-13 14:25:00,162.97,163.14,162.79,162.79,5343.0,147.1193,147.2728,146.9568,146.9568,5343.0
2020-05-13 14:30:00,162.88,162.98,162.62,162.67,6439.0,147.0381,147.1283,146.8033,146.8485,6439.0
2020-05-13 14:35:00,162.59,162.86,162.47,162.63,4930.0,146.7763,147.02,146.6679,146.8124,4930.0
2020-05-13 14:40:00,162.68,162.7,162.41,162.41,4100.0,146.8575,146.8756,146.6138,146.6138,4100.0
2020-05-13 14:45:00,162.5,162.72,162.32,162.63,5753.0,146.695,146.8936,146.5325,146.8124,5753.0
2020-05-13 14:50:00,162.63,162.76,162.43,162.44,6473.0,146.8124,146.9297,146.6318,146.6409,6473.0
2020-05-13 14:55:00,162.48,162.51,162.03,162.03,6050.0,146.677,146.704,146.2707,146.2707,6050.0
2020-05-13 15:00:00,162.09,162.87,162.09,162.87,7562.0,146.3249,147.029,146.3249,147.029,7562.0
2020-05-13 15:05:00,162.78,162.78,162.24,162.29,8700.0,146.9478,146.9478,146.4603,146.5054,8700.0
2020-05-13 15:10:00,162.38,162.67,162.08,162.29,5906.0,146.5867,146.8485,146.3159,146.5054,5906.0
2020-05-13 15:15:00,162.26,162.48,162.22,162.47,6785.0,146.4784,146.677,146.4422,146.6679,6785.0
2020-05-13 15:20:00,162.39,162.47,161.98,162.07,8789.0,146.5957,146.6679,146.2256,146.3068,8789.0
2020-05-13 15:25:00,162.09,162.61,161.85,162.55,8872.0,146.3249,146.7943,146.1082,146.7402,8872.0
2020-05-13 15:30:00,162.51,163.02,162.36,162.87,8600.0,146.704,147.1644,146.5686,147.029,8600.0
2020-05-13 15:35:00,162.88,163.21,162.68,162.77,11139.0,147.0381,147.336,146.8575,146.9388,11139.0
2020-05-13 15:40:00,162.85,163.52,162.85,163.43,27126.0,147.011,147.6158,147.011,147.5346,27126.0
2020-05-13 15:45:00,163.46,164.3,163.16,164.02,44328.0,147.5616,148.3199,147.2908,148.0672,44328.0
2020-05-13 15:50:00,163.97,165.15,163.97,164.5,43513.0,148.022,149.0873,148.022,148.5005,43513.0
2020-05-13 15:55:00,164.49,164.93,164.41,164.65,69531.0,148.4915,148.8887,148.4192,148.6359,69531.0
2020-05-14 09:30:00,162.29,162.4,161.27,161.47,20056.0,146.5054,146.6047,145.5846,145.7652,20056.0
2020-05-14 09:35:00,161.46,161.47,159.87,160.0,13182.0,145.7562,145.7652,144.3208,144.4382,13182.0
2020-05-14 09:40:00,159.8,160.03,158.54,158.99,30022.0,144.2576,144.4653,143.1202,143.5264,30022.0
2020-05-14 09:45:00,159.06,160.05,159.05,159.98,9318.0,143.5896,144.4833,143.5806,144.4201,9318.0
2020-05-14 09:50:00,159.77,159.89,158.63,158.75,17464.0,144.2305,144.3389,143.2014,143.3097,17464.0
2020-05-14 09:55:00,158.76,158.89,157.89,158.01,12331.0,143.3188,143.4361,142.5334,142.6417,12331.0
2020-05-14 10:00:00,157.95,158.03,157.48,157.55,11825.0,142.5876,142.6598,142.1633,142.2265,11825.0
2020-05-14 10:05:00,157.55,158.91,157.55,158.84,18263.0,142.2265,143.4542,142.2265,143.391,18263.0
2020-05-14 10:10:00,158.89,159.68,158.88,159.42,18712.0,143.4361,144.1493,143.4271,143.9146,18712.0
2020-05-14 10:15:00,159.38,159.85,159.1,159.58,8196.0,143.8785,144.3028,143.6257,144.059,8196.0
2020-05-14 10:20:00,159.77,160.28,159.75,159.9,14289.0,144.2305,144.6909,144.2125,144.3479,14289.0
2020-05-14 10:25:00,160.05,160.41,160.05,160.09,4307.0,144.4833,144.8083,144.4833,144.5194,4307.0
2020-05-14 10:30:00,160.31,160.84,160.28,160.83,10192.0,144.718,145.1965,144.6909,145.1874,10192.0
2020-05-14 10:35:00,160.78,161.65,160.7,161.56,6833.0,145.1423,145.9277,145.0701,145.8464,6833.0
2020-05-14 10:40:00,161.52,161.52,160.97,161.33,9826.0,145.8103,145.8103,145.3138,145.6388,9826.0
2020-05-14 10:45:00,161.44,162.49,161.37,162.49,5618.0,145.7381,146.686,145.6749,146.686,5618.0
2020-05-14 10:50:00,162.42,163.11,162.41,163.02,7427.0,146.6228,147.2457,146.6138,147.1644,7427.0
2020-05-14 10:55:00,163.12,163.38,162.85,163.28,3175.0,147.2547,147.4894,147.011,147.3992,3175.0
2020-05-14 11:00:00,163.24,163.46,162.88,163.08,5000.0,147.363,147.5616,147.0381,147.2186,5000.0
2020-05-14 11:05:00,162.98,163.47,162.97,163.11,3805.0,147.1283,147.5707,147.1193,147.2457,3805.0
2020-05-14 11:10:00,163.14,163.33,162.74,162.78,6423.0,147.2728,147.4443,146.9117,146.9478,6423.0
2020-05-14 11:15:00,162.84,163.58,162.81,163.19,17055.0,147.0019,147.67,146.9749,147.3179,17055.0
2020-05-14 11:20:00,163.09,163.12,162.4,162.65,9000.0,147.2276,147.2547,146.6047,146.8304,9000.0
2020-05-14 11:25:00,162.58,162.58,161.72,161.72,5046.0,146.7672,146.7672,145.9909,145.9909,5046.0
2020-05-14 11:30:00,161.59,161.98,161.43,161.61,6899.0,145.8735,146.2256,145.7291,145.8916,6899.0
2020-05-14 11:35:00,161.61,162.09,161.19,161.2,3768.0,145.8916,146.3249,145.5124,145.5215,3768.0
2020-05-14 11:40:00,161.03,161.17,160.54,160.93,5665.0,145.368,145.4944,144.9256,145.2777,5665.0
2020-05-14 11:45:00,160.95,161.19,160.87,160.94,3500.0,145.2958,145.5124,145.2236,145.2867,3500.0
2020-05-14 11:50:00,161.02,162.07,160.83,161.83,4962.0,145.359,146.3068,145.1874,146.0902,4962.0
2020-05-14 11:55:00,161.8,161.82,161.4,161.47,3100.0,146.0631,146.0812,145.702,145.7652,3100.0
2020-05-14 12:00:00,161.32,161.72,161.32,161.71,2729.0,145.6298,145.9909,145.6298,145.9819,2729.0
2020-05-14 12:05:00,161.66,161.91,161.52,161.86,9234.0,145.9367,146.1624,145.8103,146.1173,9234.0
2020-05-14 12:10:00,161.86,162.2,161.8,162.1,5900.0,146.1173,146.4242,146.0631,146.3339,5900.0
2020-05-14 12:15:00,162.15,162.35,162.01,162.02,3898.0,146.3791,146.5596,146.2527,146.2617,3898.0
2020-05-14 12:20:00,162.12,162.89,162.08,162.89,4662.0,146.352,147.0471,146.3159,147.0471,4662.0
2020-05-14 12:25:00,162.8,162.8,162.49,162.72,4967.0,146.9658,146.9658,146.686,146.8936,4967.0
2020-05-14 12:30:00,162.73,162.98,162.71,162.86,3300.0,146.9026,147.1283,146.8846,147.02,3300.0
2020-05-14 12:35:00,162.89,162.98,162.32,162.32,22500.0,147.0471,147.1283,146.5325,146.5325,22500.0
2020-05-14 12:40:00,162.33,162.45,162.17,162.17,6303.0,146.5416,146.6499,146.3971,146.3971,6303.0
2020-05-14 12:45:00,162.13,162.13,161.83,161.99,3225.0,146.361,146.361,146.0902,146.2346,3225.0
2020-05-14 12:50:00,162.0,162.66,161.93,162.63,3775.0,146.2436,146.8395,146.1805,146.8124,3775.0
2020-05-14 12:55:00,163.05,163.23,162.99,163.07,6142.0,147.1915,147.354,147.1374,147.2096,6142.0
2020-05-14 13:00:00,163.12,163.22,162.98,163.06,2906.0,147.2547,147.345,147.1283,147.2005,2906.0
2020-05-14 13:05:00,163.04,163.18,162.99,163.17,1500.0,147.1825,147.3089,147.1374,147.2999,1500.0
2020-05-14 13:10:00,163.18,163.26,163.04,163.04,3149.0,147.3089,147.3811,147.1825,147.1825,3149.0
2020-05-14 13:15:00,163.19,163.44,163.18,163.37,1925.0,147.3179,147.5436,147.3089,147.4804,1925.0
2020-05-14 13:20:00,163.56,163.69,163.54,163.54,2045.0,147.6519,147.7693,147.6339,147.6339,2045.0
2020-05-14 13:25:00,163.55,164.07,163.55,164.07,4551.0,147.6429,148.1123,147.6429,148.1123,4551.0
2020-05-14 13:30:00,164.07,164.25,163.91,163.95,5749.0,148.1123,148.2748,147.9679,148.004,5749.0
2020-05-14 13:35:00,163.82,163.93,163.72,163.72,3001.0,147.8866,147.9859,147.7964,147.7964,3001.0
2020-05-14 13:40:00,163.77,163.77,163.38,163.43,3391.0,147.8415,147.8415,147.4894,147.5346,3391.0
2020-05-14 13:45:00,163.48,163.7,163.48,163.53,2633.0,147.5797,147.7783,147.5797,147.6248,2633.0
2020-05-14 13:50:00,163.5,163.59,163.35,163.46,3185.0,147.5978,147.679,147.4623,147.5616,3185.0
2020-05-14 13:55:00,163.39,163.58,163.06,163.06,3249.0,147.4985,147.67,147.2005,147.2005,3249.0
2020-05-14 14:00:00,162.93,162.95,162.63,162.72,3979.0,147.0832,147.1012,146.8124,146.8936,3979.0
2020-05-14 14:05:00,162.49,162.53,162.29,162.53,3176.0,146.686,146.7221,146.5054,146.7221,3176.0
2020-05-14 14:10:00,162.53,162.75,162.53,162.71,5760.0,146.7221,146.9207,146.7221,146.8846,5760.0
2020-05-14 14:15:00,162.82,162.9,162.42,162.55,3687.0,146.9839,147.0561,146.6228,146.7402,3687.0
2020-05-14 14:20:00,162.65,162.74,162.0,162.18,18513.0,146.8304,146.9117,146.2436,146.4061,18513.0
2020-05-14 14:25:00,162.23,162.58,162.15,162.53,8310.0,146.4513,146.7672,146.3791,146.7221,8310.0
2020-05-14 14:30:00,162.58,162.84,162.5,162.5,5749.0,146.7672,147.0019,146.695,146.695,5749.0
2020-05-14 14:35:00,162.59,162.64,162.29,162.41,6323.0,146.7763,146.8214,146.5054,146.6138,6323.0
2020-05-14 14:40:00,162.42,162.63,162.21,162.34,3699.0,146.6228,146.8124,146.4332,146.5506,3699.0
2020-05-14 14:45:00,162.31,162.8,162.27,162.64,7206.0,146.5235,146.9658,146.4874,146.8214,7206.0
2020-05-14 14:50:00,162.57,162.94,162.57,162.88,5030.0,146.7582,147.0922,146.7582,147.0381,5030.0
2020-05-14 14:55:00,163.06,163.27,162.85,163.16,4418.0,147.2005,147.3901,147.011,147.2908,4418.0
2020-05-14 15:00:00,163.06,163.66,163.03,163.6,5695.0,147.2005,147.7422,147.1735,147.688,5695.0
2020-05-14 15:05:00,163.51,163.95,163.42,163.89,7842.0,147.6068,148.004,147.5255,147.9498,7842.0
2020-05-14 15:10:00,163.82,163.96,163.58,163.88,5830.0,147.8866,148.013,147.67,147.9408,5830.0
2020-05-14 15:15:00,163.82,164.1,163.81,163.96,4432.0,147.8866,148.1394,147.8776,148.013,4432.0
2020-05-14 15:20:00,164.12,164.7,163.92,164.69,8098.0,148.1575,148.681,147.9769,148.672,8098.0
2020-05-14 15:25:00,164.7,164.87,164.38,164.69,12441.0,148.681,148.8345,148.3922,148.672,12441.0
2020-05-14 15:30:00,164.75,165.02,164.74,164.91,17971.0,148.7262,148.9699,148.7172,148.8706,17971.0
2020-05-14 15:35:00,164.86,164.91,164.43,164.81,17183.0,148.8255,148.8706,148.4373,148.7803,17183.0
2020-05-14 15:40:00,164.73,165.41,164.68,165.4,26753.0,148.7081,149.322,148.663,149.313,26753.0
2020-05-14 15:45:00,165.45,166.06,165.44,166.06,32795.0,149.3581,149.9088,149.3491,149.9088,32795.0
2020-05-14 15:50:00,166.11,166.86,166.1,166.69,40965.0,149.9539,150.631,149.9449,150.4775,40965.0
2020-05-14 15:55:00,166.66,166.75,165.81,166.57,84578.0,150.4504,150.5317,149.6831,150.3692,84578.0
2020-05-15 09:30:00,164.2,164.56,162.53,162.53,50287.0,148.2297,148.5547,146.7221,146.7221,50287.0
2020-05-15 09:35:00,162.29,163.22,161.6,163.22,27406.0,146.5054,147.345,145.8826,147.345,27406.0
2020-05-15 09:40:00,163.78,164.09,163.15,163.79,15191.0,147.8505,148.1304,147.2818,147.8595,15191.0
2020-05-15 09:45:00,163.71,163.86,163.17,163.75,20605.0,147.7873,147.9227,147.2999,147.8234,20605.0
2020-05-15 09:50:00,163.78,164.24,163.57,164.07,8721.0,147.8505,148.2658,147.6609,148.1123,8721.0
2020-05-15 09:55:00,164.02,164.18,163.36,163.36,16076.0,148.0672,148.2116,147.4714,147.4714,16076.0
2020-05-15 10:00:00,163.37,163.64,162.6,162.77,27767.0,147.4804,147.7241,146.7853,146.9388,27767.0
2020-05-15 10:05:00,162.64,162.97,162.49,162.78,24534.0,146.8214,147.1193,146.686,146.9478,24534.0
2020-05-15 10:10:00,162.84,163.73,162.73,163.54,23494.0,147.0019,147.8054,146.9026,147.6339,23494.0
2020-05-15 10:15:00,163.86,164.27,163.64,163.75,1738.0,147.9227,148.2929,147.7241,147.8234,1738.0
2020-05-15 10:20:00,163.98,164.71,163.43,163.43,17785.0,148.0311,148.6901,147.5346,147.5346,17785.0
2020-05-15 10:25:00,163.45,163.57,163.11,163.16,16254.0,147.5526,147.6609,147.2457,147.2908,16254.0
2020-05-15 10:30:00,163.11,163.63,162.77,163.02,44317.0,147.2457,147.7151,146.9388,147.1644,44317.0
2020-05-15 10:35:00,162.93,163.63,162.78,163.5,26468.0,147.0832,147.7151,146.9478,147.5978,26468.0
2020-05-15 10:40:00,163.59,163.67,163.39,163.67,3076.0,147.679,147.7512,147.4985,147.7512,3076.0
2020-05-15 10:45:00,163.54,163.88,163.37,163.6,12325.0,147.6339,147.9408,147.4804,147.688,12325.0
2020-05-15 10:50:00,163.46,163.54,162.73,162.76,5899.0,147.5616,147.6339,146.9026,146.9297,5899.0
2020-05-15 10:55:00,162.76,162.79,162.38,162.41,12329.0,146.9297,146.9568,146.5867,146.6138,12329.0
2020-05-15 11:00:00,162.38,162.38,161.54,161.69,17749.0,146.5867,146.5867,145.8284,145.9638,17749.0
2020-05-15 11:05:00,161.5,161.65,161.17,161.6,15848.0,145.7923,145.9277,145.4944,145.8826,15848.0
2020-05-15 11:10:00,161.49,161.5,161.0,161.36,21024.0,145.7832,145.7923,145.3409,145.6659,21024.0
2020-05-15 11:15:00,161.39,161.6,161.3,161.5,6410.0,145.693,145.8826,145.6117,145.7923,6410.0
2020-05-15 11:20:00,161.58,161.71,161.46,161.56,14917.0,145.8645,145.9819,145.7562,145.8464,14917.0
2020-05-15 11:25:00,161.53,161.68,161.17,161.56,24227.0,145.8194,145.9548,145.4944,145.8464,24227.0
2020-05-15 11:30:00,161.52,161.83,161.39,161.62,19698.0,145.8103,146.0902,145.693,145.9006,19698.0
2020-05-15 11:35:00,161.63,161.76,161.0,161.24,10254.0,145.9096,146.027,145.3409,145.5576,10254.0
2020-05-15 11:40:00,161.23,161.23,160.37,160.68,29397.0,145.5485,145.5485,144.7722,145.052,29397.0
2020-05-15 11:45:00,160.67,160.68,160.01,160.21,21079.0,145.043,145.052,144.4472,144.6277,21079.0
2020-05-15 11:50:00,160.3,160.45,160.07,160.34,37437.0,144.709,144.8444,144.5014,144.7451,37437.0
2020-05-15 11:55:00,160.31,161.04,160.31,160.69,28727.0,144.718,145.377,144.718,145.0611,28727.0
2020-05-15 12:00:00,160.61,161.06,160.61,160.9,21956.0,144.9888,145.3951,144.9888,145.2506,21956.0
2020-05-15 12:05:00,160.88,161.08,160.54,160.64,26548.0,145.2326,145.4131,144.9256,145.0159,26548.0
2020-05-15 12:10:00,160.61,161.02,160.34,160.94,21887.0,144.9888,145.359,144.7451,145.2867,21887.0
2020-05-15 12:15:00,160.99,161.7,160.86,161.7,20068.0,145.3319,145.9728,145.2145,145.9728,20068.0
2020-05-15 12:20:00,161.79,162.12,161.74,161.98,8892.0,146.0541,146.352,146.0089,146.2256,8892.0
2020-05-15 12:25:00,161.98,162.28,161.89,161.95,5490.0,146.2256,146.4964,146.1443,146.1985,5490.0
2020-05-15 12:30:00,161.95,162.54,161.95,162.54,9290.0,146.1985,146.7311,146.1985,146.7311,9290.0
2020-05-15 12:35:00,162.52,162.85,162.43,162.84,4864.0,146.7131,147.011,146.6318,147.0019,4864.0
2020-05-15 12:40:00,162.8,163.01,162.58,162.6,7098.0,146.9658,147.1554,146.7672,146.7853,7098.0
2020-05-15 12:45:00,162.49,162.54,162.14,162.43,6425.0,146.686,146.7311,146.37,146.6318,6425.0
2020-05-15 12:50:00,162.34,162.54,162.3,162.51,4333.0,146.5506,146.7311,146.5145,146.704,4333.0
2020-05-15 12:55:00,162.46,162.54,162.28,162.4,8110.0,146.6589,146.7311,146.4964,146.6047,8110.0
2020-05-15 13:00:00,162.46,162.7,162.45,162.49,3984.0,146.6589,146.8756,146.6499,146.686,3984.0
2020-05-15 13:05:00,162.33,162.41,162.03,162.34,7140.0,146.5416,146.6138,146.2707,146.5506,7140.0
2020-05-15 13:10:00,162.34,162.79,162.33,162.61,4997.0,146.5506,146.9568,146.5416,146.7943,4997.0
2020-05-15 13:15:00,162.54,162.56,162.18,162.36,6875.0,146.7311,146.7492,146.4061,146.5686,6875.0
2020-05-15 13:20:00,162.35,162.38,162.16,162.16,6476.0,146.5596,146.5867,146.3881,146.3881,6476.0
2020-05-15 13:25:00,162.16,162.24,161.96,162.14,9311.0,146.3881,146.4603,146.2075,146.37,9311.0
2020-05-15 13:30:00,162.09,162.14,161.9,161.93,9233.0,146.3249,146.37,146.1534,146.1805,9233.0
2020-05-15 13:35:00,161.9,162.42,161.9,161.95,6158.0,146.1534,146.6228,146.1534,146.1985,6158.0
2020-05-15 13:40:00,161.97,162.01,161.38,161.43,10622.0,146.2166,146.2527,145.6839,145.7291,10622.0
2020-05-15 13:45:00,161.42,161.48,160.7,160.73,39349.0,145.7201,145.7742,145.0701,145.0972,39349.0
2020-05-15 13:50:00,160.84,161.2,160.76,161.14,35349.0,145.1965,145.5215,145.1243,145.4673,35349.0
2020-05-15 13:55:00,161.14,161.66,161.12,161.58,8042.0,145.4673,145.9367,145.4492,145.8645,8042.0
2020-05-15 14:00:00,161.59,162.03,161.59,161.79,11386.0,145.8735,146.2707,145.8735,146.0541,11386.0
2020-05-15 14:05:00,161.81,161.85,161.45,161.5,7832.0,146.0721,146.1082,145.7471,145.7923,7832.0
2020-05-15 14:10:00,161.52,161.61,161.03,161.5,12650.0,145.8103,145.8916,145.368,145.7923,12650.0
2020-05-15 14:15:00,161.43,161.57,160.98,160.98,6807.0,145.7291,145.8555,145.3229,145.3229,6807.0
2020-05-15 14:20:00,161.19,161.43,161.11,161.14,5628.0,145.5124,145.7291,145.4402,145.4673,5628.0
2020-05-15 14:25:00,161.03,161.16,160.83,160.91,8998.0,145.368,145.4853,145.1874,145.2597,8998.0
2020-05-15 14:30:00,160.94,160.94,160.51,160.61,9199.0,145.2867,145.2867,144.8986,144.9888,9199.0
2020-05-15 14:35:00,160.63,160.66,160.3,160.39,9900.0,145.0069,145.034,144.709,144.7902,9900.0
2020-05-15 14:40:00,160.5,160.56,160.15,160.2,29643.0,144.8895,144.9437,144.5736,144.6187,29643.0
2020-05-15 14:45:00,160.09,160.43,159.97,160.05,25959.0,144.5194,144.8263,144.4111,144.4833,25959.0
2020-05-15 14:50:00,159.99,160.15,159.7,159.87,24317.0,144.4291,144.5736,144.1673,144.3208,24317.0
2020-05-15 14:55:00,159.85,159.86,159.13,159.47,47323.0,144.3028,144.3118,143.6528,143.9597,47323.0
2020-05-15 15:00:00,159.51,160.25,159.36,160.14,25609.0,143.9958,144.6639,143.8604,144.5646,25609.0
2020-05-15 15:05:00,160.13,160.15,159.75,160.08,22584.0,144.5555,144.5736,144.2125,144.5104,22584.0
2020-05-15 15:10:00,160.14,160.14,159.88,160.06,14856.0,144.5646,144.5646,144.3298,144.4923,14856.0
2020-05-15 15:15:00,160.02,160.29,159.91,160.12,43430.0,144.4562,144.7,144.3569,144.5465,43430.0
2020-05-15 15:20:00,160.12,160.45,160.06,160.23,18039.0,144.5465,144.8444,144.4923,144.6458,18039.0
2020-05-15 15:25:00,160.21,160.75,160.2,160.45,12365.0,144.6277,145.1152,144.6187,144.8444,12365.0
2020-05-15 15:30:00,160.5,160.71,160.34,160.46,17694.0,144.8895,145.0791,144.7451,144.8534,17694.0
2020-05-15 15:35:00,160.45,160.45,159.8,159.96,17155.0,144.8444,144.8444,144.2576,144.4021,17155.0
2020-05-15 15:40:00,159.93,160.07,159.72,160.06,33225.0,144.375,144.5014,144.1854,144.4923,33225.0
2020-05-15 15:45:00,160.08,160.35,160.01,160.29,40956.0,144.5104,144.7541,144.4472,144.7,40956.0
2020-05-15 15:50:00,160.29,160.48,159.87,160.35,38615.0,144.7,144.8715,144.3208,144.7541,38615.0
2020-05-15 15:55:00,160.27,160.53,160.13,160.34,74279.0,144.6819,144.9166,144.5555,144.7451,74279.0
2020-05-18 09:30:00,167.41,167.41,165.48,166.0,49797.0,151.1275,151.1275,149.3852,149.8546,49797.0
2020-05-18 09:35:00,165.94,167.88,165.78,167.83,42406.0,149.8004,151.5517,149.656,151.5066,42406.0
2020-05-18 09:40:00,168.0,168.22,167.54,168.01,13491.0,151.6601,151.8587,151.2448,151.6691,13491.0
2020-05-18 09:45:00,168.12,168.63,167.5,168.11,15234.0,151.7684,152.2288,151.2087,151.7594,15234.0
2020-05-18 09:50:00,168.03,168.04,167.19,167.59,15478.0,151.6872,151.6962,150.9289,151.29,15478.0
2020-05-18 09:55:00,167.4,167.47,166.85,166.87,8935.0,151.1184,151.1816,150.6219,150.64,8935.0
2020-05-18 10:00:00,166.87,167.05,166.42,166.94,7306.0,150.64,150.8025,150.2338,150.7032,7306.0
2020-05-18 10:05:00,166.95,167.07,166.63,166.77,10983.0,150.7122,150.8205,150.4233,150.5497,10983.0
2020-05-18 10:10:00,166.85,167.26,166.8,166.98,8998.0,150.6219,150.9921,150.5768,150.7393,8998.0
2020-05-18 10:15:00,167.03,167.15,166.82,167.14,15553.0,150.7844,150.8928,150.5948,150.8837,15553.0
2020-05-18 10:20:00,167.16,167.28,167.01,167.09,14136.0,150.9018,151.0101,150.7664,150.8386,14136.0
2020-05-18 10:25:00,167.0,167.58,167.0,167.34,8066.0,150.7573,151.2809,150.7573,151.0643,8066.0
2020-05-18 10:30:00,167.38,168.11,167.29,168.11,12286.0,151.1004,151.7594,151.0191,151.7594,12286.0
2020-05-18 10:35:00,168.03,168.32,167.9,168.08,19703.0,151.6872,151.949,151.5698,151.7323,19703.0
2020-05-18 10:40:00,168.1,168.77,168.08,168.56,23633.0,151.7504,152.3552,151.7323,152.1656,23633.0
2020-05-18 10:45:00,168.45,168.64,168.09,168.56,7187.0,152.0663,152.2378,151.7413,152.1656,7187.0
2020-05-18 10:50:00,168.61,169.28,168.61,169.28,7304.0,152.2107,152.8156,152.2107,152.8156,7304.0
2020-05-18 10:55:00,169.22,169.6,169.0,169.03,18522.0,152.7614,153.1045,152.5628,152.5899,18522.0
2020-05-18 11:00:00,169.09,169.4,168.94,169.34,5900.0,152.6441,152.9239,152.5087,152.8697,5900.0
2020-05-18 11:05:00,169.26,169.67,169.19,169.63,13015.0,152.7975,153.1677,152.7343,153.1315,13015.0
2020-05-18 11:10:00,169.69,169.8,169.49,169.8,3933.0,153.1857,153.285,153.0052,153.285,3933.0
2020-05-18 11:15:00,169.69,170.08,169.65,170.08,5281.0,153.1857,153.5378,153.1496,153.5378,5281.0
2020-05-18 11:20:00,170.08,170.26,170.04,170.22,4336.0,153.5378,153.7003,153.5017,153.6642,4336.0
2020-05-18 11:25:00,170.27,170.48,170.08,170.42,6776.0,153.7093,153.8989,153.5378,153.8447,6776.0
2020-05-18 11:30:00,170.42,170.42,169.93,169.93,5322.0,153.8447,153.8447,153.4024,153.4024,5322.0
2020-05-18 11:35:00,169.99,170.2,169.7,170.2,9533.0,153.4565,153.6461,153.1947,153.6461,9533.0
2020-05-18 11:40:00,170.24,170.6,170.19,170.23,3700.0,153.6822,154.0072,153.6371,153.6732,3700.0
2020-05-18 11:45:00,170.14,170.31,169.84,169.95,6002.0,153.5919,153.7454,153.3211,153.4204,6002.0
2020-05-18 11:50:00,169.88,169.98,169.62,169.79,6512.0,153.3572,153.4475,153.1225,153.276,6512.0
2020-05-18 11:55:00,169.82,169.98,169.73,169.73,11500.0,153.3031,153.4475,153.2218,153.2218,11500.0
2020-05-18 12:00:00,169.74,169.75,169.41,169.68,10187.0,153.2308,153.2399,152.9329,153.1767,10187.0
2020-05-18 12:05:00,169.64,169.75,169.61,169.61,10122.0,153.1406,153.2399,153.1135,153.1135,10122.0
2020-05-18 12:10:00,169.65,169.66,169.26,169.28,2872.0,153.1496,153.1586,152.7975,152.8156,2872.0
2020-05-18 12:15:00,169.32,169.52,169.32,169.36,4259.0,152.8517,153.0322,152.8517,152.8878,4259.0
2020-05-18 12:20:00,169.39,169.55,169.27,169.42,3463.0,152.9149,153.0593,152.8066,152.942,3463.0
2020-05-18 12:25:00,169.37,169.66,169.35,169.63,4902.0,152.8968,153.1586,152.8788,153.1315,4902.0
2020-05-18 12:30:00,169.54,169.57,169.37,169.47,4305.0,153.0503,153.0774,152.8968,152.9871,4305.0
2020-05-18 12:35:00,169.43,169.91,169.4,169.82,11437.0,152.951,153.3843,152.9239,153.3031,11437.0
2020-05-18 12:40:00,169.78,170.01,169.78,170.01,5018.0,153.267,153.4746,153.267,153.4746,5018.0
2020-05-18 12:45:00,170.03,170.1,169.78,170.0,4264.0,153.4926,153.5558,153.267,153.4656,4264.0
2020-05-18 12:50:00,170.0,170.05,169.88,170.02,3796.0,153.4656,153.5107,153.3572,153.4836,3796.0
2020-05-18 12:55:00,169.95,170.16,169.91,170.04,6100.0,153.4204,153.61,153.3843,153.5017,6100.0
2020-05-18 13:00:00,170.02,170.45,170.01,170.45,2630.0,153.4836,153.8718,153.4746,153.8718,2630.0
2020-05-18 13:05:00,170.35,170.44,170.26,170.36,4112.0,153.7815,153.8628,153.7003,153.7905,4112.0
2020-05-18 13:10:00,170.3,170.38,170.26,170.31,4735.0,153.7364,153.8086,153.7003,153.7454,4735.0
2020-05-18 13:15:00,170.3,170.51,170.22,170.39,11781.0,153.7364,153.926,153.6642,153.8176,11781.0
2020-05-18 13:20:00,170.39,170.4,170.13,170.21,5114.0,153.8176,153.8267,153.5829,153.6551,5114.0
2020-05-18 13:25:00,170.18,170.2,170.01,170.17,4017.0,153.628,153.6461,153.4746,153.619,4017.0
2020-05-18 13:30:00,170.22,170.29,169.99,170.1,4474.0,153.6642,153.7273,153.4565,153.5558,4474.0
2020-05-18 13:35:00,170.11,170.35,170.07,170.24,3400.0,153.5649,153.7815,153.5287,153.6822,3400.0
2020-05-18 13:40:00,170.18,170.3,170.12,170.19,5273.0,153.628,153.7364,153.5739,153.6371,5273.0
2020-05-18 13:45:00,170.21,170.42,170.21,170.41,5696.0,153.6551,153.8447,153.6551,153.8357,5696.0
2020-05-18 13:50:00,170.21,170.26,170.07,170.21,4205.0,153.6551,153.7003,153.5287,153.6551,4205.0
2020-05-18 13:55:00,170.16,170.37,170.11,170.37,7995.0,153.61,153.7996,153.5649,153.7996,7995.0
2020-05-18 14:00:00,170.37,170.57,170.15,170.36,9797.0,153.7996,153.9801,153.601,153.7905,9797.0
2020-05-18 14:05:00,170.36,170.36,170.13,170.19,2900.0,153.7905,153.7905,153.5829,153.6371,2900.0
2020-05-18 14:10:00,170.19,170.34,170.11,170.34,5684.0,153.6371,153.7725,153.5649,153.7725,5684.0
2020-05-18 14:15:00,170.41,170.46,170.3,170.41,5723.0,153.8357,153.8808,153.7364,153.8357,5723.0
2020-05-18 14:20:00,170.42,170.51,170.27,170.37,3584.0,153.8447,153.926,153.7093,153.7996,3584.0
2020-05-18 14:25:00,170.41,170.68,170.41,170.68,10072.0,153.8357,154.0794,153.8357,154.0794,10072.0
2020-05-18 14:30:00,170.66,170.98,170.62,170.98,6852.0,154.0614,154.3502,154.0253,154.3502,6852.0
2020-05-18 14:35:00,170.89,171.17,170.89,171.11,21915.0,154.269,154.5218,154.269,154.4676,21915.0
2020-05-18 14:40:00,171.11,171.51,171.11,171.47,7089.0,154.4676,154.8287,154.4676,154.7926,7089.0
2020-05-18 14:45:00,171.36,171.52,171.3,171.32,4835.0,154.6933,154.8377,154.6391,154.6572,4835.0
2020-05-18 14:50:00,171.31,171.39,171.13,171.36,12189.0,154.6481,154.7204,154.4856,154.6933,12189.0
2020-05-18 14:55:00,171.35,171.44,171.24,171.34,5520.0,154.6843,154.7655,154.585,154.6752,5520.0
2020-05-18 15:00:00,171.31,171.6,171.31,171.48,4430.0,154.6481,154.9099,154.6481,154.8016,4430.0
2020-05-18 15:05:00,171.44,171.44,171.22,171.29,10991.0,154.7655,154.7655,154.5669,154.6301,10991.0
2020-05-18 15:10:00,171.22,171.26,170.89,171.01,10228.0,154.5669,154.603,154.269,154.3773,10228.0
2020-05-18 15:15:00,170.98,170.98,170.77,170.88,10001.0,154.3502,154.3502,154.1607,154.26,10001.0
2020-05-18 15:20:00,170.89,171.07,170.81,170.89,8269.0,154.269,154.4315,154.1968,154.269,8269.0
2020-05-18 15:25:00,170.89,171.04,170.83,170.98,7820.0,154.269,154.4044,154.2148,154.3502,7820.0
2020-05-18 15:30:00,170.97,171.15,170.91,171.06,11336.0,154.3412,154.5037,154.287,154.4225,11336.0
2020-05-18 15:35:00,171.05,171.18,170.95,171.08,12263.0,154.4134,154.5308,154.3232,154.4405,12263.0
2020-05-18 15:40:00,171.05,171.65,171.0,171.55,20188.0,154.4134,154.9551,154.3683,154.8648,20188.0
2020-05-18 15:45:00,171.58,172.03,171.48,172.0,31346.0,154.8919,155.2981,154.8016,155.271,31346.0
2020-05-18 15:50:00,172.03,172.03,171.34,171.36,38095.0,155.2981,155.2981,154.6752,154.6933,38095.0
2020-05-18 15:55:00,171.4,171.47,170.58,170.68,88583.0,154.7294,154.7926,153.9891,154.0794,88583.0
2020-05-19 09:30:00,170.31,170.35,169.58,169.95,56000.0,153.7454,153.7815,153.0864,153.4204,56000.0
2020-05-19 09:35:00,169.89,170.29,169.65,170.18,13436.0,153.3663,153.7273,153.1496,153.628,13436.0
2020-05-19 09:40:00,170.08,170.2,169.59,170.02,29741.0,153.5378,153.6461,153.0954,153.4836,29741.0
2020-05-19 09:45:00,170.08,170.27,169.23,169.95,32213.0,153.5378,153.7093,152.7704,153.4204,32213.0
2020-05-19 09:50:00,169.99,170.39,169.81,170.02,13903.0,153.4565,153.8176,153.294,153.4836,13903.0
2020-05-19 09:55:00,169.97,170.77,169.96,170.5,6670.0,153.4385,154.1607,153.4294,153.9169,6670.0
2020-05-19 10:00:00,170.49,170.8,170.27,170.62,9194.0,153.9079,154.1877,153.7093,154.0253,9194.0
2020-05-19 10:05:00,170.72,171.79,170.71,171.79,8883.0,154.1155,155.0815,154.1065,155.0815,8883.0
2020-05-19 10:10:00,171.6,171.78,171.33,171.44,13340.0,154.9099,155.0724,154.6662,154.7655,13340.0
2020-05-19 10:15:00,171.44,171.47,170.26,170.44,12812.0,154.7655,154.7926,153.7003,153.8628,12812.0
2020-05-19 10:20:00,170.42,170.58,170.07,170.18,10354.0,153.8447,153.9891,153.5287,153.628,10354.0
2020-05-19 10:25:00,170.09,170.42,169.67,169.91,24903.0,153.5468,153.8447,153.1677,153.3843,24903.0
2020-05-19 10:30:00,170.02,170.07,169.48,170.03,12900.0,153.4836,153.5287,152.9961,153.4926,12900.0
2020-05-19 10:35:00,170.03,170.06,169.53,169.53,8688.0,153.4926,153.5197,153.0413,153.0413,8688.0
2020-05-19 10:40:00,169.5,169.6,169.21,169.37,22652.0,153.0142,153.1045,152.7524,152.8968,22652.0
2020-05-19 10:45:00,169.41,169.74,169.32,169.74,4332.0,152.9329,153.2308,152.8517,153.2308,4332.0
2020-05-19 10:50:00,169.8,170.7,169.8,170.69,3800.0,153.285,154.0975,153.285,154.0884,3800.0
2020-05-19 10:55:00,170.65,171.01,170.59,170.98,5005.0,154.0523,154.3773,153.9982,154.3502,5005.0
2020-05-19 11:00:00,170.98,171.58,170.96,171.46,10820.0,154.3502,154.8919,154.3322,154.7836,10820.0
2020-05-19 11:05:00,171.5,171.56,171.21,171.38,2600.0,154.8197,154.8738,154.5579,154.7113,2600.0
2020-05-19 11:10:00,171.35,171.35,171.11,171.11,13983.0,154.6843,154.6843,154.4676,154.4676,13983.0
2020-05-19 11:15:00,171.1,171.4,171.1,171.32,3890.0,154.4586,154.7294,154.4586,154.6572,3890.0
2020-05-19 11:20:00,171.34,171.74,171.34,171.65,3997.0,154.6752,155.0363,154.6752,154.9551,3997.0
2020-05-19 11:25:00,171.66,172.1,171.48,172.04,6611.0,154.9641,155.3613,154.8016,155.3071,6611.0
2020-05-19 11:30:00,172.15,172.55,172.15,172.33,3636.0,155.4064,155.7675,155.4064,155.5689,3636.0
2020-05-19 11:35:00,172.28,172.29,171.74,171.81,8287.0,155.5238,155.5328,155.0363,155.0995,8287.0
2020-05-19 11:40:00,171.83,172.25,171.77,172.04,5902.0,155.1176,155.4967,155.0634,155.3071,5902.0
2020-05-19 11:45:00,172.1,172.46,172.1,172.18,5654.0,155.3613,155.6863,155.3613,155.4335,5654.0
2020-05-19 11:50:00,172.19,172.25,171.95,172.22,4420.0,155.4426,155.4967,155.2259,155.4696,4420.0
2020-05-19 11:55:00,172.29,172.55,172.29,172.53,8160.0,155.5328,155.7675,155.5328,155.7495,8160.0
2020-05-19 12:00:00,172.52,172.56,172.31,172.37,6633.0,155.7405,155.7766,155.5509,155.605,6633.0
2020-05-19 12:05:00,172.31,172.43,172.17,172.43,5929.0,155.5509,155.6592,155.4245,155.6592,5929.0
2020-05-19 12:10:00,172.38,172.45,172.32,172.41,2400.0,155.6141,155.6773,155.5599,155.6412,2400.0
2020-05-19 12:15:00,172.42,172.54,172.16,172.21,7994.0,155.6502,155.7585,155.4155,155.4606,7994.0
2020-05-19 12:20:00,172.34,172.92,172.34,172.79,11515.0,155.578,156.1016,155.578,155.9842,11515.0
2020-05-19 12:25:00,172.77,172.77,172.42,172.43,18631.0,155.9661,155.9661,155.6502,155.6592,18631.0
2020-05-19 12:30:00,172.41,172.67,172.13,172.16,17586.0,155.6412,155.8759,155.3884,155.4155,17586.0
2020-05-19 12:35:00,172.12,172.45,172.11,172.25,8823.0,155.3794,155.6773,155.3703,155.4967,8823.0
2020-05-19 12:40:00,172.29,172.57,172.28,172.38,5211.0,155.5328,155.7856,155.5238,155.6141,5211.0
2020-05-19 12:45:00,172.43,172.7,172.43,172.59,3600.0,155.6592,155.9029,155.6592,155.8036,3600.0
2020-05-19 12:50:00,172.55,172.55,172.21,172.21,3312.0,155.7675,155.7675,155.4606,155.4606,3312.0
2020-05-19 12:55:00,172.22,172.36,172.18,172.32,3300.0,155.4696,155.596,155.4335,155.5599,3300.0
2020-05-19 13:00:00,172.35,172.52,172.29,172.3,3502.0,155.587,155.7405,155.5328,155.5419,3502.0
2020-05-19 13:05:00,172.25,172.47,172.25,172.39,3022.0,155.4967,155.6953,155.4967,155.6231,3022.0
2020-05-19 13:10:00,172.36,172.36,172.05,172.09,2899.0,155.596,155.596,155.3162,155.3523,2899.0
2020-05-19 13:15:00,172.06,172.24,171.98,172.24,2200.0,155.3252,155.4877,155.253,155.4877,2200.0
2020-05-19 13:20:00,172.19,172.19,172.0,172.02,3193.0,155.4426,155.4426,155.271,155.2891,3193.0
2020-05-19 13:25:00,172.02,172.04,171.78,171.8,4547.0,155.2891,155.3071,155.0724,155.0905,4547.0
2020-05-19 13:30:00,171.87,171.88,171.72,171.81,3510.0,155.1537,155.1627,155.0183,155.0995,3510.0
2020-05-19 13:35:00,171.85,172.01,171.85,171.97,3418.0,155.1356,155.2801,155.1356,155.244,3418.0
2020-05-19 13:40:00,171.95,172.0,171.9,171.9,2900.0,155.2259,155.271,155.1808,155.1808,2900.0
2020-05-19 13:45:00,171.89,171.89,171.54,171.54,3864.0,155.1717,155.1717,154.8558,154.8558,3864.0
2020-05-19 13:50:00,171.52,171.54,171.04,171.14,7009.0,154.8377,154.8558,154.4044,154.4947,7009.0
2020-05-19 13:55:00,171.2,171.43,171.17,171.42,7803.0,154.5488,154.7565,154.5218,154.7474,7803.0
2020-05-19 14:00:00,171.43,171.87,171.16,171.58,15683.0,154.7565,155.1537,154.5127,154.8919,15683.0
2020-05-19 14:05:00,171.53,171.9,171.46,171.83,5137.0,154.8467,155.1808,154.7836,155.1176,5137.0
2020-05-19 14:10:00,171.79,171.79,171.61,171.78,11985.0,155.0815,155.0815,154.919,155.0724,11985.0
2020-05-19 14:15:00,171.78,171.82,171.25,171.6,11536.0,155.0724,155.1085,154.594,154.9099,11536.0
2020-05-19 14:20:00,171.56,171.68,171.42,171.42,7254.0,154.8738,154.9822,154.7474,154.7474,7254.0
2020-05-19 14:25:00,171.47,171.47,170.95,171.02,6428.0,154.7926,154.7926,154.3232,154.3863,6428.0
2020-05-19 14:30:00,171.0,171.1,170.85,171.0,8700.0,154.3683,154.4586,154.2329,154.3683,8700.0
2020-05-19 14:35:00,171.0,171.05,170.95,171.01,7567.0,154.3683,154.4134,154.3232,154.3773,7567.0
2020-05-19 14:40:00,171.03,171.03,170.7,170.8,18472.0,154.3954,154.3954,154.0975,154.1877,18472.0
2020-05-19 14:45:00,170.83,170.83,170.4,170.41,14917.0,154.2148,154.2148,153.8267,153.8357,14917.0
2020-05-19 14:50:00,170.52,170.55,170.4,170.45,7496.0,153.935,153.9621,153.8267,153.8718,7496.0
2020-05-19 14:55:00,170.45,170.45,169.35,169.41,13576.0,153.8718,153.8718,152.8788,152.9329,13576.0
2020-05-19 15:00:00,169.44,169.97,169.41,169.75,12956.0,152.96,153.4385,152.9329,153.2399,12956.0
2020-05-19 15:05:00,169.77,169.94,169.69,169.89,10625.0,153.2579,153.4114,153.1857,153.3663,10625.0
2020-05-19 15:10:00,169.81,170.47,169.73,170.18,11589.0,153.294,153.8898,153.2218,153.628,11589.0
2020-05-19 15:15:00,170.22,170.22,169.79,169.79,9589.0,153.6642,153.6642,153.276,153.276,9589.0
2020-05-19 15:20:00,169.79,169.92,169.51,169.64,12607.0,153.276,153.3933,153.0232,153.1406,12607.0
2020-05-19 15:25:00,169.65,169.76,169.44,169.53,16795.0,153.1496,153.2489,152.96,153.0413,16795.0
2020-05-19 15:30:00,169.53,169.62,169.22,169.34,15806.0,153.0413,153.1225,152.7614,152.8697,15806.0
2020-05-19 15:35:00,169.33,169.33,168.68,168.76,23294.0,152.8607,152.8607,152.2739,152.3462,23294.0
2020-05-19 15:40:00,168.71,168.93,168.58,168.66,26332.0,152.301,152.4996,152.1837,152.2559,26332.0
2020-05-19 15:45:00,168.65,168.86,168.42,168.49,22075.0,152.2469,152.4364,152.0392,152.1024,22075.0
2020-05-19 15:50:00,168.18,168.59,168.01,168.45,38790.0,151.8226,152.1927,151.6691,152.0663,38790.0
2020-05-19 15:55:00,168.42,168.76,167.47,167.61,99438.0,152.0392,152.3462,151.1816,151.308,99438.0
2020-05-20 09:30:00,172.86,173.4,171.49,171.62,63995.0,156.0474,156.5349,154.8106,154.928,63995.0
2020-05-20 09:35:00,171.66,172.4,171.47,172.34,14304.0,154.9641,155.6321,154.7926,155.578,14304.0
2020-05-20 09:40:00,172.46,172.85,172.0,172.06,10167.0,155.6863,156.0384,155.271,155.3252,10167.0
2020-05-20 09:45:00,172.16,173.42,172.16,173.32,18191.0,155.4155,156.5529,155.4155,156.4626,18191.0
2020-05-20 09:50:00,173.21,173.98,173.21,173.62,19799.0,156.3633,157.0585,156.3633,156.7335,19799.0
2020-05-20 09:55:00,173.73,174.19,173.54,173.95,16185.0,156.8328,157.248,156.6612,157.0314,16185.0
2020-05-20 10:00:00,174.1,174.99,173.85,174.99,33466.0,157.1668,157.9702,156.9411,157.9702,33466.0
2020-05-20 10:05:00,174.8,175.58,174.79,175.21,12827.0,157.7987,158.5028,157.7897,158.1688,12827.0
2020-05-20 10:10:00,175.25,175.85,175.25,175.72,13659.0,158.2049,158.7466,158.2049,158.6292,13659.0
2020-05-20 10:15:00,175.75,175.75,174.95,175.27,15437.0,158.6563,158.6563,157.9341,158.223,15437.0
2020-05-20 10:20:00,175.27,175.75,175.17,175.37,17031.0,158.223,158.6563,158.1327,158.3133,17031.0
2020-05-20 10:25:00,175.37,175.62,175.16,175.53,12408.0,158.3133,158.5389,158.1237,158.4577,12408.0
2020-05-20 10:30:00,175.41,175.76,175.27,175.76,10217.0,158.3494,158.6653,158.223,158.6653,10217.0
2020-05-20 10:35:00,175.77,175.85,175.52,175.85,7475.0,158.6744,158.7466,158.4487,158.7466,7475.0
2020-05-20 10:40:00,175.88,176.36,175.87,175.99,16505.0,158.7737,159.207,158.7646,158.873,16505.0
2020-05-20 10:45:00,175.97,176.17,175.69,176.17,9347.0,158.8549,159.0355,158.6021,159.0355,9347.0
2020-05-20 10:50:00,176.13,176.31,175.62,175.71,13482.0,158.9993,159.1618,158.5389,158.6202,13482.0
2020-05-20 10:55:00,175.77,176.2,175.77,176.14,7417.0,158.6744,159.0625,158.6744,159.0084,7417.0
2020-05-20 11:00:00,176.19,176.35,175.42,175.57,29355.0,159.0535,159.1979,158.3584,158.4938,29355.0
2020-05-20 11:05:00,175.51,175.56,175.06,175.56,12098.0,158.4396,158.4848,158.0334,158.4848,12098.0
2020-05-20 11:10:00,175.55,176.09,175.41,175.97,6543.0,158.4758,158.9632,158.3494,158.8549,6543.0
2020-05-20 11:15:00,176.05,176.05,175.67,175.96,5368.0,158.9271,158.9271,158.5841,158.8459,5368.0
2020-05-20 11:20:00,175.89,175.89,175.45,175.45,6257.0,158.7827,158.7827,158.3855,158.3855,6257.0
2020-05-20 11:25:00,175.53,176.15,175.53,176.08,6552.0,158.4577,159.0174,158.4577,158.9542,6552.0
2020-05-20 11:30:00,176.08,176.36,175.96,176.33,7647.0,158.9542,159.207,158.8459,159.1799,7647.0
2020-05-20 11:35:00,176.21,176.21,175.47,175.59,7693.0,159.0716,159.0716,158.4035,158.5119,7693.0
2020-05-20 11:40:00,175.63,175.8,175.49,175.64,4606.0,158.548,158.7014,158.4216,158.557,4606.0
2020-05-20 11:45:00,175.69,175.9,175.42,175.48,9235.0,158.6021,158.7917,158.3584,158.4126,9235.0
2020-05-20 11:50:00,175.3,175.59,175.05,175.5,15083.0,158.2501,158.5119,158.0244,158.4306,15083.0
2020-05-20 11:55:00,175.52,175.75,175.5,175.51,4809.0,158.4487,158.6563,158.4306,158.4396,4809.0
2020-05-20 12:00:00,175.56,175.56,175.23,175.34,12364.0,158.4848,158.4848,158.1869,158.2862,12364.0
2020-05-20 12:05:00,175.34,175.82,175.27,175.59,21532.0,158.2862,158.7195,158.223,158.5119,21532.0
2020-05-20 12:10:00,175.56,175.61,175.21,175.3,6904.0,158.4848,158.5299,158.1688,158.2501,6904.0
2020-05-20 12:15:00,175.26,175.4,175.1,175.4,9563.0,158.214,158.3403,158.0695,158.3403,9563.0
2020-05-20 12:20:00,175.48,175.5,174.96,174.96,2312.0,158.4126,158.4306,157.9431,157.9431,2312.0
2020-05-20 12:25:00,174.82,175.08,174.67,174.68,7857.0,157.8168,158.0515,157.6813,157.6904,7857.0
2020-05-20 12:30:00,174.74,174.83,174.55,174.83,2943.0,157.7445,157.8258,157.573,157.8258,2943.0
2020-05-20 12:35:00,174.81,175.03,174.78,174.85,4850.0,157.8077,158.0063,157.7806,157.8438,4850.0
2020-05-20 12:40:00,174.86,175.1,174.85,174.91,2645.0,157.8529,158.0695,157.8438,157.898,2645.0
2020-05-20 12:45:00,174.91,174.95,174.67,174.95,6935.0,157.898,157.9341,157.6813,157.9341,6935.0
2020-05-20 12:50:00,175.01,175.13,174.93,175.09,3446.0,157.9883,158.0966,157.9161,158.0605,3446.0
2020-05-20 12:55:00,175.05,175.05,174.4,174.76,6108.0,158.0244,158.0244,157.4376,157.7626,6108.0
2020-05-20 13:00:00,174.65,174.68,174.28,174.28,4701.0,157.6633,157.6904,157.3293,157.3293,4701.0
2020-05-20 13:05:00,174.27,174.29,173.9,173.96,6906.0,157.3202,157.3383,156.9862,157.0404,6906.0
2020-05-20 13:10:00,173.96,174.26,173.96,174.15,6019.0,157.0404,157.3112,157.0404,157.2119,6019.0
2020-05-20 13:15:00,174.12,174.23,174.03,174.23,5507.0,157.1848,157.2841,157.1036,157.2841,5507.0
2020-05-20 13:20:00,174.25,174.38,173.99,174.06,5613.0,157.3022,157.4196,157.0675,157.1307,5613.0
2020-05-20 13:25:00,174.02,174.14,173.96,174.05,4465.0,157.0946,157.2029,157.0404,157.1216,4465.0
2020-05-20 13:30:00,174.11,174.21,173.92,173.96,5034.0,157.1758,157.2661,157.0043,157.0404,5034.0
2020-05-20 13:35:00,174.03,174.2,173.92,174.18,3480.0,157.1036,157.2571,157.0043,157.239,3480.0
2020-05-20 13:40:00,174.14,174.28,173.92,174.18,7192.0,157.2029,157.3293,157.0043,157.239,7192.0
2020-05-20 13:45:00,174.16,174.18,173.92,174.05,4246.0,157.2209,157.239,157.0043,157.1216,4246.0
2020-05-20 13:50:00,174.05,174.06,173.89,173.89,3669.0,157.1216,157.1307,156.9772,156.9772,3669.0
2020-05-20 13:55:00,173.86,173.91,173.78,173.87,4922.0,156.9501,156.9953,156.8779,156.9592,4922.0
2020-05-20 14:00:00,173.9,173.93,173.57,173.83,7637.0,156.9862,157.0133,156.6883,156.923,7637.0
2020-05-20 14:05:00,173.8,173.99,173.72,173.72,25833.0,156.896,157.0675,156.8237,156.8237,25833.0
2020-05-20 14:10:00,173.74,173.89,173.63,173.74,5456.0,156.8418,156.9772,156.7425,156.8418,5456.0
2020-05-20 14:15:00,173.75,173.75,173.35,173.53,7593.0,156.8508,156.8508,156.4897,156.6522,7593.0
2020-05-20 14:20:00,173.49,173.69,173.44,173.66,6015.0,156.6161,156.7967,156.571,156.7696,6015.0
2020-05-20 14:25:00,173.65,173.65,173.39,173.41,4401.0,156.7606,156.7606,156.5258,156.5439,4401.0
2020-05-20 14:30:00,173.37,173.79,173.33,173.72,7139.0,156.5078,156.8869,156.4717,156.8237,7139.0
2020-05-20 14:35:00,173.69,173.9,173.64,173.65,6698.0,156.7967,156.9862,156.7515,156.7606,6698.0
2020-05-20 14:40:00,173.66,173.87,173.66,173.84,3748.0,156.7696,156.9592,156.7696,156.9321,3748.0
2020-05-20 14:45:00,173.92,174.05,173.67,174.05,5633.0,157.0043,157.1216,156.7786,157.1216,5633.0
2020-05-20 14:50:00,174.04,174.53,174.0,174.46,9378.0,157.1126,157.555,157.0765,157.4918,9378.0
2020-05-20 14:55:00,174.43,174.58,174.3,174.48,10297.0,157.4647,157.6001,157.3473,157.5098,10297.0
2020-05-20 15:00:00,174.38,174.53,174.14,174.26,6416.0,157.4196,157.555,157.2029,157.3112,6416.0
2020-05-20 15:05:00,174.25,174.27,173.84,173.9,9971.0,157.3022,157.3202,156.9321,156.9862,9971.0
2020-05-20 15:10:00,173.92,173.97,173.41,173.41,9333.0,157.0043,157.0494,156.5439,156.5439,9333.0
2020-05-20 15:15:00,173.39,173.76,173.26,173.75,6388.0,156.5258,156.8599,156.4085,156.8508,6388.0
2020-05-20 15:20:00,173.75,173.95,173.57,173.67,8450.0,156.8508,157.0314,156.6883,156.7786,8450.0
2020-05-20 15:25:00,173.63,173.69,173.54,173.65,11695.0,156.7425,156.7967,156.6612,156.7606,11695.0
2020-05-20 15:30:00,173.65,173.83,173.37,173.5,12096.0,156.7606,156.923,156.5078,156.6251,12096.0
2020-05-20 15:35:00,173.51,173.82,173.51,173.77,11419.0,156.6342,156.914,156.6342,156.8689,11419.0
2020-05-20 15:40:00,173.73,174.02,173.56,173.96,18276.0,156.8328,157.0946,156.6793,157.0404,18276.0
2020-05-20 15:45:00,173.99,174.02,173.31,173.51,15573.0,157.0675,157.0946,156.4536,156.6342,15573.0
2020-05-20 15:50:00,173.54,173.57,173.15,173.4,35803.0,156.6612,156.6883,156.3092,156.5349,35803.0
2020-05-20 15:55:00,173.4,173.7,173.37,173.61,55271.0,156.5349,156.8057,156.5078,156.7244,55271.0
2020-05-21 09:30:00,172.69,173.3,172.23,172.43,17382.0,155.8939,156.4446,155.4787,155.6592,17382.0
2020-05-21 09:35:00,172.73,172.87,172.3,172.81,5571.0,155.93,156.0564,155.5419,156.0023,5571.0
2020-05-21 09:40:00,172.69,172.69,172.02,172.55,7895.0,155.8939,155.8939,155.2891,155.7675,7895.0
2020-05-21 09:45:00,172.66,172.79,172.12,172.34,6772.0,155.8668,155.9842,155.3794,155.578,6772.0
2020-05-21 09:50:00,172.24,172.25,170.91,171.05,9463.0,155.4877,155.4967,154.287,154.4134,9463.0
2020-05-21 09:55:00,170.97,171.68,170.84,171.14,11911.0,154.3412,154.9822,154.2239,154.4947,11911.0
2020-05-21 10:00:00,171.17,171.17,170.63,170.71,15508.0,154.5218,154.5218,154.0343,154.1065,15508.0
2020-05-21 10:05:00,170.71,171.1,170.66,171.0,11275.0,154.1065,154.4586,154.0614,154.3683,11275.0
2020-05-21 10:10:00,171.0,171.55,171.0,171.15,5887.0,154.3683,154.8648,154.3683,154.5037,5887.0
2020-05-21 10:15:00,170.9,171.31,170.76,171.18,5584.0,154.278,154.6481,154.1516,154.5308,5584.0
2020-05-21 10:20:00,171.22,171.75,171.16,171.68,5345.0,154.5669,155.0453,154.5127,154.9822,5345.0
2020-05-21 10:25:00,171.56,171.66,171.05,171.1,8527.0,154.8738,154.9641,154.4134,154.4586,8527.0
2020-05-21 10:30:00,171.01,171.01,170.34,170.53,15586.0,154.3773,154.3773,153.7725,153.944,15586.0
2020-05-21 10:35:00,170.44,170.49,170.03,170.32,9001.0,153.8628,153.9079,153.4926,153.7544,9001.0
2020-05-21 10:40:00,170.42,170.91,170.38,170.8,3993.0,153.8447,154.287,153.8086,154.1877,3993.0
2020-05-21 10:45:00,170.76,170.77,170.47,170.62,3925.0,154.1516,154.1607,153.8898,154.0253,3925.0
2020-05-21 10:50:00,170.62,170.95,170.52,170.84,3759.0,154.0253,154.3232,153.935,154.2239,3759.0
2020-05-21 10:55:00,170.73,171.04,170.67,170.76,4682.0,154.1246,154.4044,154.0704,154.1516,4682.0
2020-05-21 11:00:00,170.65,170.66,170.21,170.21,4627.0,154.0523,154.0614,153.6551,153.6551,4627.0
2020-05-21 11:05:00,170.17,170.17,169.58,169.82,17520.0,153.619,153.619,153.0864,153.3031,17520.0
2020-05-21 11:10:00,169.77,169.89,169.33,169.54,10713.0,153.2579,153.3663,152.8607,153.0503,10713.0
2020-05-21 11:15:00,169.49,169.49,168.96,169.05,6591.0,153.0052,153.0052,152.5267,152.608,6591.0
2020-05-21 11:20:00,169.19,169.28,168.91,168.96,5411.0,152.7343,152.8156,152.4816,152.5267,5411.0
2020-05-21 11:25:00,168.83,169.24,168.83,169.06,7900.0,152.4094,152.7795,152.4094,152.617,7900.0
2020-05-21 11:30:00,169.11,169.46,169.1,169.31,5425.0,152.6621,152.9781,152.6531,152.8427,5425.0
2020-05-21 11:35:00,169.31,169.5,169.25,169.5,5665.0,152.8427,153.0142,152.7885,153.0142,5665.0
2020-05-21 11:40:00,169.57,169.73,169.48,169.73,4450.0,153.0774,153.2218,152.9961,153.2218,4450.0
2020-05-21 11:45:00,169.77,169.82,169.33,169.46,6242.0,153.2579,153.3031,152.8607,152.9781,6242.0
2020-05-21 11:50:00,169.42,169.82,169.42,169.72,4475.0,152.942,153.3031,152.942,153.2128,4475.0
2020-05-21 11:55:00,169.64,169.93,169.63,169.86,8244.0,153.1406,153.4024,153.1315,153.3392,8244.0
2020-05-21 12:00:00,169.9,170.54,169.9,170.42,13776.0,153.3753,153.953,153.3753,153.8447,13776.0
2020-05-21 12:05:00,170.43,170.59,170.42,170.59,3330.0,153.8537,153.9982,153.8447,153.9982,3330.0
2020-05-21 12:10:00,170.59,170.88,170.52,170.86,4272.0,153.9982,154.26,153.935,154.2419,4272.0
2020-05-21 12:15:00,170.86,170.95,170.76,170.79,10567.0,154.2419,154.3232,154.1516,154.1787,10567.0
2020-05-21 12:20:00,170.96,171.51,170.96,171.5,8698.0,154.3322,154.8287,154.3322,154.8197,8698.0
2020-05-21 12:25:00,171.67,171.97,171.5,171.59,10847.0,154.9731,155.244,154.8197,154.9009,10847.0
2020-05-21 12:30:00,171.59,171.59,171.29,171.3,12062.0,154.9009,154.9009,154.6301,154.6391,12062.0
2020-05-21 12:35:00,171.23,171.34,170.83,170.83,4068.0,154.5759,154.6752,154.2148,154.2148,4068.0
2020-05-21 12:40:00,170.83,171.33,170.83,171.27,3126.0,154.2148,154.6662,154.2148,154.612,3126.0
2020-05-21 12:45:00,171.23,171.71,171.23,171.63,4693.0,154.5759,155.0092,154.5759,154.937,4693.0
2020-05-21 12:50:00,171.6,171.6,171.18,171.3,3316.0,154.9099,154.9099,154.5308,154.6391,3316.0
2020-05-21 12:55:00,171.11,171.16,170.78,170.88,1218.0,154.4676,154.5127,154.1697,154.26,1218.0
2020-05-21 13:00:00,170.92,171.37,170.62,171.2,6502.0,154.2961,154.7023,154.0253,154.5488,6502.0
2020-05-21 13:05:00,171.16,171.31,171.03,171.04,3924.0,154.5127,154.6481,154.3954,154.4044,3924.0
2020-05-21 13:10:00,171.11,171.53,171.11,171.51,5798.0,154.4676,154.8467,154.4676,154.8287,5798.0
2020-05-21 13:15:00,171.5,171.51,171.29,171.3,5853.0,154.8197,154.8287,154.6301,154.6391,5853.0
2020-05-21 13:20:00,171.31,171.31,170.93,171.06,2120.0,154.6481,154.6481,154.3051,154.4225,2120.0
2020-05-21 13:25:00,171.06,171.22,170.83,171.22,5398.0,154.4225,154.5669,154.2148,154.5669,5398.0
2020-05-21 13:30:00,171.2,171.31,170.85,170.94,6219.0,154.5488,154.6481,154.2329,154.3141,6219.0
2020-05-21 13:35:00,170.94,171.01,170.74,170.86,5744.0,154.3141,154.3773,154.1336,154.2419,5744.0
2020-05-21 13:40:00,170.87,171.01,170.77,170.9,3100.0,154.2509,154.3773,154.1607,154.278,3100.0
2020-05-21 13:45:00,170.86,170.99,170.81,170.96,2529.0,154.2419,154.3593,154.1968,154.3322,2529.0
2020-05-21 13:50:00,170.95,170.95,170.85,170.86,2799.0,154.3232,154.3232,154.2329,154.2419,2799.0
2020-05-21 13:55:00,170.95,171.11,170.89,170.96,2100.0,154.3232,154.4676,154.269,154.3322,2100.0
2020-05-21 14:00:00,170.91,171.46,170.83,171.41,5590.0,154.287,154.7836,154.2148,154.7384,5590.0
2020-05-21 14:05:00,171.36,171.5,171.31,171.44,5134.0,154.6933,154.8197,154.6481,154.7655,5134.0
2020-05-21 14:10:00,171.41,171.58,171.39,171.58,4980.0,154.7384,154.8919,154.7204,154.8919,4980.0
2020-05-21 14:15:00,171.59,171.59,171.36,171.44,3787.0,154.9009,154.9009,154.6933,154.7655,3787.0
2020-05-21 14:20:00,171.37,171.71,171.35,171.55,4204.0,154.7023,155.0092,154.6843,154.8648,4204.0
2020-05-21 14:25:00,171.55,171.61,171.44,171.5,4483.0,154.8648,154.919,154.7655,154.8197,4483.0
2020-05-21 14:30:00,171.53,171.64,171.41,171.42,7250.0,154.8467,154.946,154.7384,154.7474,7250.0
2020-05-21 14:35:00,171.41,171.42,170.79,170.8,6161.0,154.7384,154.7474,154.1787,154.1877,6161.0
2020-05-21 14:40:00,170.81,171.05,170.81,170.92,4514.0,154.1968,154.4134,154.1968,154.2961,4514.0
2020-05-21 14:45:00,170.92,170.92,170.45,170.53,4120.0,154.2961,154.2961,153.8718,153.944,4120.0
2020-05-21 14:50:00,170.53,170.71,170.41,170.57,7550.0,153.944,154.1065,153.8357,153.9801,7550.0
2020-05-21 14:55:00,170.51,170.69,170.37,170.37,4500.0,153.926,154.0884,153.7996,153.7996,4500.0
2020-05-21 15:00:00,170.42,170.76,170.33,170.44,13239.0,153.8447,154.1516,153.7635,153.8628,13239.0
2020-05-21 15:05:00,170.54,170.67,170.43,170.55,7018.0,153.953,154.0704,153.8537,153.9621,7018.0
2020-05-21 15:10:00,170.52,170.58,170.2,170.55,5410.0,153.935,153.9891,153.6461,153.9621,5410.0
2020-05-21 15:15:00,170.52,170.68,170.43,170.59,7884.0,153.935,154.0794,153.8537,153.9982,7884.0
2020-05-21 15:20:00,170.49,170.6,170.26,170.31,11755.0,153.9079,154.0072,153.7003,153.7454,11755.0
2020-05-21 15:25:00,170.38,170.39,170.07,170.24,9378.0,153.8086,153.8176,153.5287,153.6822,9378.0
2020-05-21 15:30:00,170.26,170.36,170.12,170.35,10982.0,153.7003,153.7905,153.5739,153.7815,10982.0
2020-05-21 15:35:00,170.32,170.46,170.1,170.46,8022.0,153.7544,153.8808,153.5558,153.8808,8022.0
2020-05-21 15:40:00,170.38,170.68,170.21,170.64,11881.0,153.8086,154.0794,153.6551,154.0433,11881.0
2020-05-21 15:45:00,170.67,170.67,170.36,170.45,12193.0,154.0704,154.0704,153.7905,153.8718,12193.0
2020-05-21 15:50:00,170.61,170.76,170.23,170.4,26950.0,154.0162,154.1516,153.6732,153.8267,26950.0
2020-05-21 15:55:00,170.39,170.72,170.28,170.56,59542.0,153.8176,154.1155,153.7183,153.9711,59542.0
2020-05-22 09:30:00,171.15,171.5,170.59,170.71,16735.0,154.5037,154.8197,153.9982,154.1065,16735.0
2020-05-22 09:35:00,170.38,170.86,170.01,170.09,3770.0,153.8086,154.2419,153.4746,153.5468,3770.0
2020-05-22 09:40:00,170.01,170.46,169.88,170.02,7312.0,153.4746,153.8808,153.3572,153.4836,7312.0
2020-05-22 09:45:00,170.0,170.21,169.66,169.86,1900.0,153.4656,153.6551,153.1586,153.3392,1900.0
2020-05-22 09:50:00,169.77,169.95,169.41,169.82,1400.0,153.2579,153.4204,152.9329,153.3031,1400.0
2020-05-22 09:55:00,170.09,170.73,169.8,170.51,7979.0,153.5468,154.1246,153.285,153.926,7979.0
2020-05-22 10:00:00,170.59,170.82,170.41,170.56,3724.0,153.9982,154.2058,153.8357,153.9711,3724.0
2020-05-22 10:05:00,170.66,170.66,170.18,170.51,3242.0,154.0614,154.0614,153.628,153.926,3242.0
2020-05-22 10:10:00,170.51,170.65,170.18,170.33,1614.0,153.926,154.0523,153.628,153.7635,1614.0
2020-05-22 10:15:00,170.35,170.74,170.23,170.55,3780.0,153.7815,154.1336,153.6732,153.9621,3780.0
2020-05-22 10:20:00,170.63,170.91,170.52,170.69,2995.0,154.0343,154.287,153.935,154.0884,2995.0
2020-05-22 10:25:00,170.43,170.61,170.34,170.59,4444.0,153.8537,154.0162,153.7725,153.9982,4444.0
2020-05-22 10:30:00,170.74,171.0,170.57,171.0,2298.0,154.1336,154.3683,153.9801,154.3683,2298.0
2020-05-22 10:35:00,170.9,170.9,170.58,170.73,2000.0,154.278,154.278,153.9891,154.1246,2000.0
2020-05-22 10:40:00,170.88,171.1,170.52,170.55,2216.0,154.26,154.4586,153.935,153.9621,2216.0
2020-05-22 10:45:00,170.49,170.72,170.49,170.52,3150.0,153.9079,154.1155,153.9079,153.935,3150.0
2020-05-22 10:50:00,170.57,170.68,170.36,170.47,2779.0,153.9801,154.0794,153.7905,153.8898,2779.0
2020-05-22 10:55:00,170.18,170.32,169.99,170.13,6146.0,153.628,153.7544,153.4565,153.5829,6146.0
2020-05-22 11:00:00,170.0,170.13,169.8,170.06,6724.0,153.4656,153.5829,153.285,153.5197,6724.0
2020-05-22 11:05:00,170.11,170.23,169.97,170.13,2607.0,153.5649,153.6732,153.4385,153.5829,2607.0
2020-05-22 11:10:00,170.13,170.17,170.07,170.12,4552.0,153.5829,153.619,153.5287,153.5739,4552.0
2020-05-22 11:15:00,170.14,170.17,169.94,169.96,4092.0,153.5919,153.619,153.4114,153.4294,4092.0
2020-05-22 11:20:00,170.01,170.01,169.87,169.88,3232.0,153.4746,153.4746,153.3482,153.3572,3232.0
2020-05-22 11:25:00,169.82,170.13,169.75,169.98,3982.0,153.3031,153.5829,153.2399,153.4475,3982.0
2020-05-22 11:30:00,169.96,170.18,169.96,170.03,2612.0,153.4294,153.628,153.4294,153.4926,2612.0
2020-05-22 11:35:00,170.08,170.29,170.05,170.29,2614.0,153.5378,153.7273,153.5107,153.7273,2614.0
2020-05-22 11:40:00,170.28,170.33,170.21,170.27,3506.0,153.7183,153.7635,153.6551,153.7093,3506.0
2020-05-22 11:45:00,170.3,170.31,170.22,170.25,3269.0,153.7364,153.7454,153.6642,153.6912,3269.0
2020-05-22 11:50:00,170.22,170.65,170.18,170.65,12826.0,153.6642,154.0523,153.628,154.0523,12826.0
2020-05-22 11:55:00,170.61,170.64,170.39,170.41,5217.0,154.0162,154.0433,153.8176,153.8357,5217.0
2020-05-22 12:00:00,170.5,170.56,170.45,170.46,9530.0,153.9169,153.9711,153.8718,153.8808,9530.0
2020-05-22 12:05:00,170.44,170.79,170.44,170.58,9157.0,153.8628,154.1787,153.8628,153.9891,9157.0
2020-05-22 12:10:00,170.57,170.58,170.26,170.33,2339.0,153.9801,153.9891,153.7003,153.7635,2339.0
2020-05-22 12:15:00,170.3,170.57,170.3,170.41,3513.0,153.7364,153.9801,153.7364,153.8357,3513.0
2020-05-22 12:20:00,170.46,170.53,170.11,170.11,5966.0,153.8808,153.944,153.5649,153.5649,5966.0
2020-05-22 12:25:00,170.14,170.19,170.07,170.16,3351.0,153.5919,153.6371,153.5287,153.61,3351.0
2020-05-22 12:30:00,170.16,170.34,170.14,170.28,3345.0,153.61,153.7725,153.5919,153.7183,3345.0
2020-05-22 12:35:00,170.31,170.41,170.18,170.41,5335.0,153.7454,153.8357,153.628,153.8357,5335.0
2020-05-22 12:40:00,170.37,170.41,170.3,170.35,1423.0,153.7996,153.8357,153.7364,153.7815,1423.0
2020-05-22 12:45:00,170.39,170.66,170.39,170.44,3629.0,153.8176,154.0614,153.8176,153.8628,3629.0
2020-05-22 12:50:00,170.45,170.58,170.45,170.58,2555.0,153.8718,153.9891,153.8718,153.9891,2555.0
2020-05-22 12:55:00,170.69,170.79,170.59,170.59,1816.0,154.0884,154.1787,153.9982,153.9982,1816.0
2020-05-22 13:00:00,170.56,170.83,170.56,170.62,2673.0,153.9711,154.2148,153.9711,154.0253,2673.0
2020-05-22 13:05:00,170.51,170.56,170.34,170.34,2794.0,153.926,153.9711,153.7725,153.7725,2794.0
2020-05-22 13:10:00,170.3,170.39,170.19,170.23,1913.0,153.7364,153.8176,153.6371,153.6732,1913.0
2020-05-22 13:15:00,170.25,170.43,170.19,170.43,1600.0,153.6912,153.8537,153.6371,153.8537,1600.0
2020-05-22 13:20:00,170.47,170.66,170.39,170.58,2698.0,153.8898,154.0614,153.8176,153.9891,2698.0
2020-05-22 13:25:00,170.62,170.75,170.43,170.47,3056.0,154.0253,154.1426,153.8537,153.8898,3056.0
2020-05-22 13:30:00,170.44,170.71,170.44,170.59,2771.0,153.8628,154.1065,153.8628,153.9982,2771.0
2020-05-22 13:35:00,170.62,170.62,170.55,170.59,1326.0,154.0253,154.0253,153.9621,153.9982,1326.0
2020-05-22 13:40:00,170.5,170.72,170.41,170.58,5836.0,153.9169,154.1155,153.8357,153.9891,5836.0
2020-05-22 13:45:00,170.74,170.81,170.65,170.76,2914.0,154.1336,154.1968,154.0523,154.1516,2914.0
2020-05-22 13:50:00,170.72,170.77,170.62,170.77,2257.0,154.1155,154.1607,154.0253,154.1607,2257.0
2020-05-22 13:55:00,170.9,171.32,170.9,171.12,3451.0,154.278,154.6572,154.278,154.4766,3451.0
2020-05-22 14:00:00,171.12,171.5,171.12,171.49,3263.0,154.4766,154.8197,154.4766,154.8106,3263.0
2020-05-22 14:05:00,171.45,171.57,171.35,171.51,3125.0,154.7745,154.8829,154.6843,154.8287,3125.0
2020-05-22 14:10:00,171.45,171.5,171.38,171.5,2647.0,154.7745,154.8197,154.7113,154.8197,2647.0
2020-05-22 14:15:00,171.45,171.45,171.32,171.32,4800.0,154.7745,154.7745,154.6572,154.6572,4800.0
2020-05-22 14:20:00,171.29,171.32,171.22,171.22,1911.0,154.6301,154.6572,154.5669,154.5669,1911.0
2020-05-22 14:25:00,171.27,171.54,171.27,171.41,8860.0,154.612,154.8558,154.612,154.7384,8860.0
2020-05-22 14:30:00,171.41,171.55,171.3,171.49,3929.0,154.7384,154.8648,154.6391,154.8106,3929.0
2020-05-22 14:35:00,171.48,171.77,171.48,171.62,4500.0,154.8016,155.0634,154.8016,154.928,4500.0
2020-05-22 14:40:00,171.61,171.64,171.36,171.49,4749.0,154.919,154.946,154.6933,154.8106,4749.0
2020-05-22 14:45:00,171.42,171.73,171.42,171.6,3088.0,154.7474,155.0273,154.7474,154.9099,3088.0
2020-05-22 14:50:00,171.59,171.59,171.39,171.48,4341.0,154.9009,154.9009,154.7204,154.8016,4341.0
2020-05-22 14:55:00,171.44,171.74,171.44,171.66,3400.0,154.7655,155.0363,154.7655,154.9641,3400.0
2020-05-22 15:00:00,171.64,171.66,171.49,171.64,6704.0,154.946,154.9641,154.8106,154.946,6704.0
2020-05-22 15:05:00,171.64,171.83,171.61,171.79,5393.0,154.946,155.1176,154.919,155.0815,5393.0
2020-05-22 15:10:00,171.74,171.81,171.62,171.64,3289.0,155.0363,155.0995,154.928,154.946,3289.0
2020-05-22 15:15:00,171.68,171.69,171.5,171.55,6338.0,154.9822,154.9912,154.8197,154.8648,6338.0
2020-05-22 15:20:00,171.56,171.57,171.02,171.22,8304.0,154.8738,154.8829,154.3863,154.5669,8304.0
2020-05-22 15:25:00,171.21,171.21,170.9,170.95,6519.0,154.5579,154.5579,154.278,154.3232,6519.0
2020-05-22 15:30:00,170.9,171.32,170.8,171.04,18828.0,154.278,154.6572,154.1877,154.4044,18828.0
2020-05-22 15:35:00,170.99,171.09,170.9,170.99,16248.0,154.3593,154.4495,154.278,154.3593,16248.0
2020-05-22 15:40:00,170.98,171.09,170.76,170.94,14510.0,154.3502,154.4495,154.1516,154.3141,14510.0
2020-05-22 15:45:00,170.97,171.36,170.9,170.97,26806.0,154.3412,154.6933,154.278,154.3412,26806.0
2020-05-22 15:50:00,170.7,171.25,170.46,171.16,45810.0,154.0975,154.594,153.8808,154.5127,45810.0
2020-05-22 15:55:00,171.06,172.22,170.97,171.55,122149.0,154.4225,155.4696,154.3412,154.8648,122149.0
2020-05-26 09:30:00,177.0,177.7,175.94,177.68,34319.0,159.7847,160.4166,158.8278,160.3986,34319.0
2020-05-26 09:35:00,177.5,178.0,177.44,178.0,17636.0,160.2361,160.6875,160.1819,160.6875,17636.0
2020-05-26 09:40:00,178.15,178.62,177.52,177.99,11667.0,160.8229,161.2472,160.2541,160.6784,11667.0
2020-05-26 09:45:00,178.0,178.46,177.75,178.0,9555.0,160.6875,161.1027,160.4618,160.6875,9555.0
2020-05-26 09:50:00,178.1,178.23,177.64,177.9,15449.0,160.7777,160.8951,160.3625,160.5972,15449.0
2020-05-26 09:55:00,177.82,178.09,177.08,177.14,10645.0,160.525,160.7687,159.8569,159.9111,10645.0
2020-05-26 10:00:00,177.06,177.08,176.4,176.72,12416.0,159.8389,159.8569,159.2431,159.532,12416.0
2020-05-26 10:05:00,176.76,176.76,175.63,176.21,25496.0,159.5681,159.5681,158.548,159.0716,25496.0
2020-05-26 10:10:00,176.24,177.12,176.24,176.95,11716.0,159.0986,159.8931,159.0986,159.7396,11716.0
2020-05-26 10:15:00,176.81,177.19,176.81,177.0,4790.0,159.6132,159.9562,159.6132,159.7847,4790.0
2020-05-26 10:20:00,177.0,177.07,176.77,177.0,5253.0,159.7847,159.8479,159.5771,159.7847,5253.0
2020-05-26 10:25:00,177.0,177.36,176.71,177.36,5403.0,159.7847,160.1097,159.5229,160.1097,5403.0
2020-05-26 10:30:00,177.41,177.5,177.32,177.44,5559.0,160.1548,160.2361,160.0736,160.1819,5559.0
2020-05-26 10:35:00,177.49,177.61,177.15,177.38,5633.0,160.2271,160.3354,159.9201,160.1278,5633.0
2020-05-26 10:40:00,177.43,177.64,177.25,177.43,5310.0,160.1729,160.3625,160.0104,160.1729,5310.0
2020-05-26 10:45:00,177.45,177.78,177.45,177.61,3608.0,160.191,160.4889,160.191,160.3354,3608.0
2020-05-26 10:50:00,177.64,178.23,177.64,177.98,6783.0,160.3625,160.8951,160.3625,160.6694,6783.0
2020-05-26 10:55:00,177.99,178.13,177.87,177.91,8371.0,160.6784,160.8048,160.5701,160.6062,8371.0
2020-05-26 11:00:00,177.98,178.33,177.92,178.25,10468.0,160.6694,160.9854,160.6152,160.9131,10468.0
2020-05-26 11:05:00,178.16,178.62,178.15,178.52,23931.0,160.8319,161.2472,160.8229,161.1569,23931.0
2020-05-26 11:10:00,178.52,178.81,178.26,178.72,9343.0,161.1569,161.4187,160.9222,161.3374,9343.0
2020-05-26 11:15:00,178.75,179.13,178.75,179.12,12196.0,161.3645,161.7076,161.3645,161.6985,12196.0
2020-05-26 11:20:00,179.13,179.15,178.87,179.07,10683.0,161.7076,161.7256,161.4728,161.6534,10683.0
2020-05-26 11:25:00,178.94,179.34,178.83,179.34,23701.0,161.536,161.8971,161.4367,161.8971,23701.0
2020-05-26 11:30:00,179.29,179.39,178.96,178.96,15065.0,161.852,161.9423,161.5541,161.5541,15065.0
2020-05-26 11:35:00,179.04,179.07,178.61,178.8,6547.0,161.6263,161.6534,161.2381,161.4097,6547.0
2020-05-26 11:40:00,178.86,178.9,178.53,178.61,8330.0,161.4638,161.4999,161.1659,161.2381,8330.0
2020-05-26 11:45:00,178.61,178.9,178.61,178.88,18052.0,161.2381,161.4999,161.2381,161.4819,18052.0
2020-05-26 11:50:00,178.93,179.1,178.58,178.79,5688.0,161.527,161.6805,161.2111,161.4006,5688.0
2020-05-26 11:55:00,178.84,178.99,178.77,178.95,4766.0,161.4458,161.5812,161.3826,161.5451,4766.0
2020-05-26 12:00:00,178.96,178.97,178.73,178.73,4214.0,161.5541,161.5631,161.3465,161.3465,4214.0
2020-05-26 12:05:00,178.7,178.76,178.51,178.51,5145.0,161.3194,161.3735,161.1479,161.1479,5145.0
2020-05-26 12:10:00,178.56,178.96,178.55,178.91,8399.0,161.193,161.5541,161.184,161.509,8399.0
2020-05-26 12:15:00,178.91,178.97,178.68,178.68,7979.0,161.509,161.5631,161.3013,161.3013,7979.0
2020-05-26 12:20:00,178.68,178.74,178.56,178.69,5759.0,161.3013,161.3555,161.193,161.3104,5759.0
2020-05-26 12:25:00,178.77,178.91,178.75,178.76,1854.0,161.3826,161.509,161.3645,161.3735,1854.0
2020-05-26 12:30:00,178.82,179.13,178.82,178.89,5444.0,161.4277,161.7076,161.4277,161.4909,5444.0
2020-05-26 12:35:00,178.91,179.04,178.68,179.04,3694.0,161.509,161.6263,161.3013,161.6263,3694.0
2020-05-26 12:40:00,179.09,179.55,179.03,179.35,11309.0,161.6714,162.0867,161.6173,161.9062,11309.0
2020-05-26 12:45:00,179.28,179.49,179.22,179.45,5251.0,161.843,162.0325,161.7888,161.9964,5251.0
2020-05-26 12:50:00,179.44,179.58,179.21,179.22,5165.0,161.9874,162.1138,161.7798,161.7888,5165.0
2020-05-26 12:55:00,179.18,179.48,179.18,179.48,3022.0,161.7527,162.0235,161.7527,162.0235,3022.0
2020-05-26 13:00:00,179.54,179.64,179.44,179.57,4317.0,162.0777,162.168,161.9874,162.1048,4317.0
2020-05-26 13:05:00,179.68,179.76,179.59,179.68,2671.0,162.2041,162.2763,162.1228,162.2041,2671.0
2020-05-26 13:10:00,179.71,179.87,179.63,179.77,6211.0,162.2311,162.3756,162.1589,162.2853,6211.0
2020-05-26 13:15:00,179.83,179.96,179.8,179.8,10260.0,162.3395,162.4568,162.3124,162.3124,10260.0
2020-05-26 13:20:00,179.78,179.82,179.58,179.73,4702.0,162.2943,162.3304,162.1138,162.2492,4702.0
2020-05-26 13:25:00,179.82,179.98,179.82,179.86,3592.0,162.3304,162.4749,162.3304,162.3666,3592.0
2020-05-26 13:30:00,179.86,179.98,179.81,179.91,3173.0,162.3666,162.4749,162.3214,162.4117,3173.0
2020-05-26 13:35:00,179.9,179.95,179.87,179.93,1827.0,162.4027,162.4478,162.3756,162.4297,1827.0
2020-05-26 13:40:00,179.94,180.4,179.94,180.4,6197.0,162.4388,162.854,162.4388,162.854,6197.0
2020-05-26 13:45:00,180.37,180.53,180.29,180.5,6451.0,162.827,162.9714,162.7547,162.9443,6451.0
2020-05-26 13:50:00,180.5,180.63,180.49,180.54,6013.0,162.9443,163.0617,162.9353,162.9804,6013.0
2020-05-26 13:55:00,180.55,180.56,180.28,180.36,8172.0,162.9894,162.9985,162.7457,162.8179,8172.0
2020-05-26 14:00:00,180.36,180.74,180.35,180.66,7165.0,162.8179,163.161,162.8089,163.0887,7165.0
2020-05-26 14:05:00,180.66,180.71,180.5,180.61,4640.0,163.0887,163.1339,162.9443,163.0436,4640.0
2020-05-26 14:10:00,180.6,180.62,180.25,180.32,5079.0,163.0346,163.0526,162.7186,162.7818,5079.0
2020-05-26 14:15:00,180.4,180.51,180.35,180.45,6400.0,162.854,162.9533,162.8089,162.8992,6400.0
2020-05-26 14:20:00,180.44,180.75,180.35,180.52,5954.0,162.8901,163.17,162.8089,162.9624,5954.0
2020-05-26 14:25:00,180.53,180.68,180.42,180.64,5896.0,162.9714,163.1068,162.8721,163.0707,5896.0
2020-05-26 14:30:00,180.64,180.78,180.48,180.52,13652.0,163.0707,163.1971,162.9263,162.9624,13652.0
2020-05-26 14:35:00,180.59,181.03,180.59,180.93,6461.0,163.0256,163.4228,163.0256,163.3325,6461.0
2020-05-26 14:40:00,180.87,180.91,180.62,180.62,7447.0,163.2783,163.3144,163.0526,163.0526,7447.0
2020-05-26 14:45:00,180.62,180.62,180.24,180.25,7471.0,163.0526,163.0526,162.7096,162.7186,7471.0
2020-05-26 14:50:00,180.22,180.34,180.14,180.21,10354.0,162.6915,162.7999,162.6193,162.6825,10354.0
2020-05-26 14:55:00,180.19,180.52,180.16,180.52,12320.0,162.6645,162.9624,162.6374,162.9624,12320.0
2020-05-26 15:00:00,180.51,180.68,180.24,180.36,7977.0,162.9533,163.1068,162.7096,162.8179,7977.0
2020-05-26 15:05:00,180.37,180.75,180.37,180.5,9636.0,162.827,163.17,162.827,162.9443,9636.0
2020-05-26 15:10:00,180.56,180.9,180.55,180.79,6841.0,162.9985,163.3054,162.9894,163.2061,6841.0
2020-05-26 15:15:00,180.79,180.86,180.63,180.86,8113.0,163.2061,163.2693,163.0617,163.2693,8113.0
2020-05-26 15:20:00,180.94,181.3,180.87,181.28,8297.0,163.3415,163.6665,163.2783,163.6484,8297.0
2020-05-26 15:25:00,181.24,181.28,180.88,180.98,15595.0,163.6123,163.6484,163.2874,163.3776,15595.0
2020-05-26 15:30:00,180.91,181.0,180.22,180.44,21592.0,163.3144,163.3957,162.6915,162.8901,21592.0
2020-05-26 15:35:00,180.42,180.76,180.32,180.38,13539.0,162.8721,163.179,162.7818,162.836,13539.0
2020-05-26 15:40:00,180.38,180.44,180.08,180.35,22049.0,162.836,162.8901,162.5652,162.8089,22049.0
2020-05-26 15:45:00,180.39,180.48,179.85,179.93,22972.0,162.845,162.9263,162.3575,162.4297,22972.0
2020-05-26 15:50:00,179.99,180.29,179.19,179.55,55740.0,162.4839,162.7547,161.7617,162.0867,55740.0
2020-05-26 15:55:00,179.56,179.74,179.3,179.71,54621.0,162.0957,162.2582,161.861,162.2311,54621.0
2020-05-27 09:30:00,181.72,183.89,181.6,183.63,46897.0,164.0457,166.0046,163.9373,165.7699,46897.0
2020-05-27 09:35:00,183.59,184.38,182.97,183.95,10731.0,165.7338,166.4469,165.1741,166.0588,10731.0
2020-05-27 09:40:00,183.84,184.07,183.45,184.07,10900.0,165.9595,166.1671,165.6074,166.1671,10900.0
2020-05-27 09:45:00,184.06,184.67,183.39,184.67,6862.0,166.1581,166.7087,165.5532,166.7087,6862.0
2020-05-27 09:50:00,184.74,184.9,183.29,183.51,16014.0,166.7719,166.9164,165.463,165.6616,16014.0
2020-05-27 09:55:00,183.52,184.04,183.52,183.77,7912.0,165.6706,166.14,165.6706,165.8963,7912.0
2020-05-27 10:00:00,183.75,184.37,183.66,184.09,14399.0,165.8782,166.4379,165.797,166.1851,14399.0
2020-05-27 10:05:00,183.96,184.41,183.93,184.19,9148.0,166.0678,166.474,166.0407,166.2754,9148.0
2020-05-27 10:10:00,184.23,184.73,184.23,184.42,25710.0,166.3115,166.7629,166.3115,166.483,25710.0
2020-05-27 10:15:00,184.5,185.2,184.5,184.99,13898.0,166.5553,167.1872,166.5553,166.9976,13898.0
2020-05-27 10:20:00,184.87,185.1,184.44,184.86,8283.0,166.8893,167.0969,166.5011,166.8803,8283.0
2020-05-27 10:25:00,184.77,185.09,184.73,184.84,7072.0,166.799,167.0879,166.7629,166.8622,7072.0
2020-05-27 10:30:00,184.89,184.94,183.85,183.85,8978.0,166.9073,166.9525,165.9685,165.9685,8978.0
2020-05-27 10:35:00,183.62,183.85,183.31,183.79,4934.0,165.7609,165.9685,165.481,165.9143,4934.0
2020-05-27 10:40:00,183.55,183.58,183.24,183.52,7600.0,165.6977,165.7247,165.4178,165.6706,7600.0
2020-05-27 10:45:00,183.46,183.73,183.03,183.05,5494.0,165.6164,165.8602,165.2282,165.2463,5494.0
2020-05-27 10:50:00,182.94,183.71,182.94,183.32,3085.0,165.147,165.8421,165.147,165.49,3085.0
2020-05-27 10:55:00,183.43,184.08,183.25,183.9,12220.0,165.5893,166.1761,165.4268,166.0136,12220.0
2020-05-27 11:00:00,183.97,184.35,183.66,184.11,8657.0,166.0768,166.4199,165.797,166.2032,8657.0
2020-05-27 11:05:00,184.14,184.77,184.03,184.46,5536.0,166.2303,166.799,166.131,166.5192,5536.0
2020-05-27 11:10:00,184.49,184.66,184.05,184.05,5391.0,166.5462,166.6997,166.149,166.149,5391.0
2020-05-27 11:15:00,183.88,184.12,183.61,184.12,4706.0,165.9956,166.2122,165.7518,166.2122,4706.0
2020-05-27 11:20:00,183.94,183.94,182.87,182.95,9383.0,166.0497,166.0497,165.0838,165.156,9383.0
2020-05-27 11:25:00,183.01,183.22,182.95,183.13,7825.0,165.2102,165.3998,165.156,165.3185,7825.0
2020-05-27 11:30:00,183.03,183.03,182.59,182.7,5936.0,165.2282,165.2282,164.831,164.9303,5936.0
2020-05-27 11:35:00,182.63,182.85,181.63,182.05,15309.0,164.8671,165.0657,163.9644,164.3436,15309.0
2020-05-27 11:40:00,182.03,182.28,181.93,182.17,4243.0,164.3255,164.5512,164.2352,164.4519,4243.0
2020-05-27 11:45:00,182.13,182.73,182.13,182.73,2275.0,164.4158,164.9574,164.4158,164.9574,2275.0
2020-05-27 11:50:00,182.75,182.98,182.7,182.98,3300.0,164.9755,165.1831,164.9303,165.1831,3300.0
2020-05-27 11:55:00,183.01,183.23,182.92,183.03,2699.0,165.2102,165.4088,165.1289,165.2282,2699.0
2020-05-27 12:00:00,183.11,183.11,182.54,182.59,4117.0,165.3005,165.3005,164.7859,164.831,4117.0
2020-05-27 12:05:00,182.55,182.66,182.17,182.52,14021.0,164.7949,164.8942,164.4519,164.7678,14021.0
2020-05-27 12:10:00,182.45,182.45,182.17,182.31,2564.0,164.7047,164.7047,164.4519,164.5783,2564.0
2020-05-27 12:15:00,182.23,182.61,182.2,182.51,3512.0,164.506,164.8491,164.479,164.7588,3512.0
2020-05-27 12:20:00,182.52,182.62,182.3,182.58,5109.0,164.7678,164.8581,164.5692,164.822,5109.0
2020-05-27 12:25:00,182.51,182.71,182.3,182.49,8484.0,164.7588,164.9394,164.5692,164.7408,8484.0
2020-05-27 12:30:00,182.4,182.47,182.21,182.42,3091.0,164.6595,164.7227,164.488,164.6776,3091.0
2020-05-27 12:35:00,182.53,182.53,182.33,182.39,1738.0,164.7769,164.7769,164.5963,164.6505,1738.0
2020-05-27 12:40:00,182.25,182.45,182.25,182.4,1944.0,164.5241,164.7047,164.5241,164.6595,1944.0
2020-05-27 12:45:00,182.36,182.66,182.35,182.45,4272.0,164.6234,164.8942,164.6144,164.7047,4272.0
2020-05-27 12:50:00,182.35,182.59,182.35,182.41,2102.0,164.6144,164.831,164.6144,164.6685,2102.0
2020-05-27 12:55:00,182.43,182.49,182.19,182.41,5750.0,164.6866,164.7408,164.4699,164.6685,5750.0
2020-05-27 13:00:00,182.33,182.41,181.8,182.13,14922.0,164.5963,164.6685,164.1179,164.4158,14922.0
2020-05-27 13:05:00,182.08,182.2,182.0,182.02,7436.0,164.3706,164.479,164.2984,164.3165,7436.0
2020-05-27 13:10:00,182.09,182.24,182.0,182.24,4732.0,164.3797,164.5151,164.2984,164.5151,4732.0
2020-05-27 13:15:00,182.28,182.84,182.28,182.84,4105.0,164.5512,165.0567,164.5512,165.0567,4105.0
2020-05-27 13:20:00,182.87,182.96,182.71,182.78,3241.0,165.0838,165.165,164.9394,165.0026,3241.0
2020-05-27 13:25:00,182.79,182.92,182.76,182.76,3500.0,165.0116,165.1289,164.9845,164.9845,3500.0
2020-05-27 13:30:00,182.82,182.85,182.44,182.73,4684.0,165.0387,165.0657,164.6956,164.9574,4684.0
2020-05-27 13:35:00,182.74,183.15,182.59,183.09,3159.0,164.9664,165.3366,164.831,165.2824,3159.0
2020-05-27 13:40:00,183.12,183.18,182.92,182.93,3266.0,165.3095,165.3636,165.1289,165.138,3266.0
2020-05-27 13:45:00,182.92,183.07,182.76,183.07,3923.0,165.1289,165.2643,164.9845,165.2643,3923.0
2020-05-27 13:50:00,182.99,183.28,182.99,183.21,5802.0,165.1921,165.4539,165.1921,165.3907,5802.0
2020-05-27 13:55:00,183.27,183.7,183.27,183.64,8588.0,165.4449,165.8331,165.4449,165.7789,8588.0
2020-05-27 14:00:00,183.71,184.58,183.71,184.58,6700.0,165.8421,166.6275,165.8421,166.6275,6700.0
2020-05-27 14:05:00,184.6,184.69,184.38,184.52,8520.0,166.6455,166.7268,166.4469,166.5733,8520.0
2020-05-27 14:10:00,184.77,184.77,184.4,184.56,5497.0,166.799,166.799,166.465,166.6094,5497.0
2020-05-27 14:15:00,184.4,184.64,184.22,184.48,5612.0,166.465,166.6816,166.3025,166.5372,5612.0
2020-05-27 14:20:00,184.43,184.77,184.42,184.66,12084.0,166.4921,166.799,166.483,166.6997,12084.0
2020-05-27 14:25:00,184.63,184.75,184.57,184.68,6054.0,166.6726,166.7809,166.6185,166.7178,6054.0
2020-05-27 14:30:00,184.71,184.81,184.56,184.73,6257.0,166.7448,166.8351,166.6094,166.7629,6257.0
2020-05-27 14:35:00,184.74,184.74,184.39,184.39,5050.0,166.7719,166.7719,166.456,166.456,5050.0
2020-05-27 14:40:00,184.44,184.47,184.2,184.24,3920.0,166.5011,166.5282,166.2844,166.3206,3920.0
2020-05-27 14:45:00,184.25,184.28,183.86,183.92,6554.0,166.3296,166.3567,165.9775,166.0317,6554.0
2020-05-27 14:50:00,183.99,184.36,183.82,184.2,6317.0,166.0949,166.4289,165.9414,166.2844,6317.0
2020-05-27 14:55:00,184.2,184.29,184.15,184.28,5674.0,166.2844,166.3657,166.2393,166.3567,5674.0
2020-05-27 15:00:00,184.29,184.49,184.28,184.4,7043.0,166.3657,166.5462,166.3567,166.465,7043.0
2020-05-27 15:05:00,184.32,184.41,184.18,184.2,6341.0,166.3928,166.474,166.2664,166.2844,6341.0
2020-05-27 15:10:00,184.17,184.43,184.17,184.39,7777.0,166.2574,166.4921,166.2574,166.456,7777.0
2020-05-27 15:15:00,184.36,184.72,184.36,184.63,8340.0,166.4289,166.7539,166.4289,166.6726,8340.0
2020-05-27 15:20:00,184.68,184.85,184.62,184.8,10119.0,166.7178,166.8712,166.6636,166.8261,10119.0
2020-05-27 15:25:00,184.77,184.85,184.66,184.73,11033.0,166.799,166.8712,166.6997,166.7629,11033.0
2020-05-27 15:30:00,184.67,184.67,184.26,184.36,16569.0,166.7087,166.7087,166.3386,166.4289,16569.0
2020-05-27 15:35:00,184.36,184.57,184.23,184.44,18829.0,166.4289,166.6185,166.3115,166.5011,18829.0
2020-05-27 15:40:00,184.46,185.12,184.46,185.02,24080.0,166.5192,167.115,166.5192,167.0247,24080.0
2020-05-27 15:45:00,185.03,185.22,184.92,185.12,29230.0,167.0337,167.2052,166.9344,167.115,29230.0
2020-05-27 15:50:00,185.14,185.39,184.94,185.05,46487.0,167.133,167.3587,166.9525,167.0518,46487.0
2020-05-27 15:55:00,185.04,185.32,184.81,184.98,87704.0,167.0427,167.2955,166.8351,166.9886,87704.0
2020-05-28 09:30:00,186.21,186.38,183.9,184.33,18886.0,168.0989,168.2524,166.0136,166.4018,18886.0
2020-05-28 09:35:00,184.34,184.36,182.34,182.45,10066.0,166.4108,166.4289,164.6053,164.7047,10066.0
2020-05-28 09:40:00,182.38,183.09,182.32,183.09,4600.0,164.6415,165.2824,164.5873,165.2824,4600.0
2020-05-28 09:45:00,182.87,182.95,182.09,182.36,15972.0,165.0838,165.156,164.3797,164.6234,15972.0
2020-05-28 09:50:00,182.56,183.11,182.55,182.95,5574.0,164.804,165.3005,164.7949,165.156,5574.0
2020-05-28 09:55:00,182.96,183.35,182.61,183.19,5166.0,165.165,165.5171,164.8491,165.3727,5166.0
2020-05-28 10:00:00,183.15,183.27,182.82,182.87,26923.0,165.3366,165.4449,165.0387,165.0838,26923.0
2020-05-28 10:05:00,182.91,183.41,182.9,183.37,5921.0,165.1199,165.5713,165.1109,165.5352,5921.0
2020-05-28 10:10:00,183.31,183.98,183.31,183.69,8383.0,165.481,166.0858,165.481,165.824,8383.0
2020-05-28 10:15:00,183.6,183.8,183.08,183.32,9319.0,165.7428,165.9233,165.2734,165.49,9319.0
2020-05-28 10:20:00,183.27,183.44,183.13,183.39,7540.0,165.4449,165.5984,165.3185,165.5532,7540.0
2020-05-28 10:25:00,183.37,183.58,183.21,183.28,4027.0,165.5352,165.7247,165.3907,165.4539,4027.0
2020-05-28 10:30:00,183.36,183.39,183.14,183.33,4038.0,165.5261,165.5532,165.3275,165.4991,4038.0
2020-05-28 10:35:00,183.4,183.61,183.33,183.55,4435.0,165.5623,165.7518,165.4991,165.6977,4435.0
2020-05-28 10:40:00,183.45,184.22,183.45,184.01,8085.0,165.6074,166.3025,165.6074,166.1129,8085.0
2020-05-28 10:45:00,183.98,184.12,183.81,184.1,7001.0,166.0858,166.2122,165.9324,166.1942,7001.0
2020-05-28 10:50:00,184.05,184.11,183.8,183.88,5400.0,166.149,166.2032,165.9233,165.9956,5400.0
2020-05-28 10:55:00,183.88,184.04,183.71,183.78,4792.0,165.9956,166.14,165.8421,165.9053,4792.0
2020-05-28 11:00:00,183.77,183.77,183.22,183.27,8128.0,165.8963,165.8963,165.3998,165.4449,8128.0
2020-05-28 11:05:00,183.24,183.24,182.88,182.91,14663.0,165.4178,165.4178,165.0928,165.1199,14663.0
2020-05-28 11:10:00,182.92,183.13,182.8,183.06,8313.0,165.1289,165.3185,165.0206,165.2553,8313.0
2020-05-28 11:15:00,183.02,183.7,183.02,183.55,9604.0,165.2192,165.8331,165.2192,165.6977,9604.0
2020-05-28 11:20:00,183.55,183.67,183.33,183.36,9480.0,165.6977,165.806,165.4991,165.5261,9480.0
2020-05-28 11:25:00,183.27,183.67,183.0,183.67,11714.0,165.4449,165.806,165.2012,165.806,11714.0
2020-05-28 11:30:00,183.67,183.85,183.48,183.65,8654.0,165.806,165.9685,165.6345,165.7879,8654.0
2020-05-28 11:35:00,183.61,184.02,183.48,183.86,22793.0,165.7518,166.1219,165.6345,165.9775,22793.0
2020-05-28 11:40:00,183.82,183.83,183.38,183.44,4463.0,165.9414,165.9504,165.5442,165.5984,4463.0
2020-05-28 11:45:00,183.59,183.81,183.5,183.78,7635.0,165.7338,165.9324,165.6525,165.9053,7635.0
2020-05-28 11:50:00,183.72,183.82,183.59,183.67,5105.0,165.8511,165.9414,165.7338,165.806,5105.0
2020-05-28 11:55:00,183.56,183.59,183.3,183.51,6495.0,165.7067,165.7338,165.472,165.6616,6495.0
2020-05-28 12:00:00,183.51,183.61,183.45,183.49,8199.0,165.6616,165.7518,165.6074,165.6435,8199.0
2020-05-28 12:05:00,183.54,183.78,183.39,183.39,9979.0,165.6886,165.9053,165.5532,165.5532,9979.0
2020-05-28 12:10:00,183.46,183.61,183.38,183.38,8034.0,165.6164,165.7518,165.5442,165.5442,8034.0
2020-05-28 12:15:00,183.1,183.13,182.98,182.98,5551.0,165.2914,165.3185,165.1831,165.1831,5551.0
2020-05-28 12:20:00,182.98,183.1,182.96,183.07,4383.0,165.1831,165.2914,165.165,165.2643,4383.0
2020-05-28 12:25:00,183.05,183.08,182.79,182.92,4967.0,165.2463,165.2734,165.0116,165.1289,4967.0
2020-05-28 12:30:00,182.91,183.35,182.9,183.27,5127.0,165.1199,165.5171,165.1109,165.4449,5127.0
2020-05-28 12:35:00,183.23,183.65,183.23,183.56,4391.0,165.4088,165.7879,165.4088,165.7067,4391.0
2020-05-28 12:40:00,183.66,183.82,183.6,183.75,4294.0,165.797,165.9414,165.7428,165.8782,4294.0
2020-05-28 12:45:00,183.77,183.96,183.76,183.8,2928.0,165.8963,166.0678,165.8872,165.9233,2928.0
2020-05-28 12:50:00,183.76,183.93,183.73,183.85,6628.0,165.8872,166.0407,165.8602,165.9685,6628.0
2020-05-28 12:55:00,183.98,183.98,183.84,183.89,2712.0,166.0858,166.0858,165.9595,166.0046,2712.0
2020-05-28 13:00:00,183.9,184.01,183.83,183.86,4282.0,166.0136,166.1129,165.9504,165.9775,4282.0
2020-05-28 13:05:00,183.81,183.91,183.74,183.85,5460.0,165.9324,166.0226,165.8692,165.9685,5460.0
2020-05-28 13:10:00,183.84,183.93,183.76,183.9,14186.0,165.9595,166.0407,165.8872,166.0136,14186.0
2020-05-28 13:15:00,183.97,184.11,183.71,183.79,5429.0,166.0768,166.2032,165.8421,165.9143,5429.0
2020-05-28 13:20:00,183.68,183.76,183.62,183.69,3723.0,165.815,165.8872,165.7609,165.824,3723.0
2020-05-28 13:25:00,183.68,183.79,183.44,183.72,4933.0,165.815,165.9143,165.5984,165.8511,4933.0
2020-05-28 13:30:00,183.61,183.69,183.53,183.68,1833.0,165.7518,165.824,165.6796,165.815,1833.0
2020-05-28 13:35:00,183.58,183.77,183.53,183.55,6849.0,165.7247,165.8963,165.6796,165.6977,6849.0
2020-05-28 13:40:00,183.59,183.6,183.3,183.31,4219.0,165.7338,165.7428,165.472,165.481,4219.0
2020-05-28 13:45:00,183.37,183.42,183.12,183.12,7063.0,165.5352,165.5803,165.3095,165.3095,7063.0
2020-05-28 13:50:00,183.06,183.14,182.89,183.14,11700.0,165.2553,165.3275,165.1019,165.3275,11700.0
2020-05-28 13:55:00,183.09,183.27,182.95,183.0,4960.0,165.2824,165.4449,165.156,165.2012,4960.0
2020-05-28 14:00:00,183.05,183.06,182.85,183.01,5763.0,165.2463,165.2553,165.0657,165.2102,5763.0
2020-05-28 14:05:00,182.98,183.13,182.91,182.97,4415.0,165.1831,165.3185,165.1199,165.1741,4415.0
2020-05-28 14:10:00,182.94,183.01,182.88,182.98,4232.0,165.147,165.2102,165.0928,165.1831,4232.0
2020-05-28 14:15:00,182.95,183.19,182.95,183.01,10776.0,165.156,165.3727,165.156,165.2102,10776.0
2020-05-28 14:20:00,183.01,183.1,182.93,182.95,6317.0,165.2102,165.2914,165.138,165.156,6317.0
2020-05-28 14:25:00,182.99,182.99,182.75,182.97,7463.0,165.1921,165.1921,164.9755,165.1741,7463.0
2020-05-28 14:30:00,183.0,183.17,182.89,182.97,6671.0,165.2012,165.3546,165.1019,165.1741,6671.0
2020-05-28 14:35:00,182.95,183.08,182.61,182.69,9144.0,165.156,165.2734,164.8491,164.9213,9144.0
2020-05-28 14:40:00,182.69,182.69,182.24,182.3,10508.0,164.9213,164.9213,164.5151,164.5692,10508.0
2020-05-28 14:45:00,182.26,182.37,182.11,182.24,21524.0,164.5331,164.6324,164.3977,164.5151,21524.0
2020-05-28 14:50:00,182.23,182.28,181.92,182.04,17150.0,164.506,164.5512,164.2262,164.3345,17150.0
2020-05-28 14:55:00,182.04,182.42,182.03,182.39,6980.0,164.3345,164.6776,164.3255,164.6505,6980.0
2020-05-28 15:00:00,182.37,182.56,182.37,182.52,5624.0,164.6324,164.804,164.6324,164.7678,5624.0
2020-05-28 15:05:00,182.55,182.61,182.43,182.43,4910.0,164.7949,164.8491,164.6866,164.6866,4910.0
2020-05-28 15:10:00,182.35,182.81,182.21,182.78,6523.0,164.6144,165.0296,164.488,165.0026,6523.0
2020-05-28 15:15:00,182.86,182.91,181.81,181.81,12112.0,165.0748,165.1199,164.1269,164.1269,12112.0
2020-05-28 15:20:00,181.89,181.9,181.56,181.56,7998.0,164.1991,164.2081,163.9012,163.9012,7998.0
2020-05-28 15:25:00,181.54,181.93,181.51,181.56,8383.0,163.8832,164.2352,163.8561,163.9012,8383.0
2020-05-28 15:30:00,181.54,181.79,181.1,181.42,14653.0,163.8832,164.1088,163.486,163.7748,14653.0
2020-05-28 15:35:00,181.41,181.46,181.18,181.25,13455.0,163.7658,163.8109,163.5582,163.6214,13455.0
2020-05-28 15:40:00,181.22,181.52,180.97,181.0,26008.0,163.5943,163.8651,163.3686,163.3957,26008.0
2020-05-28 15:45:00,181.02,181.12,180.03,180.17,22669.0,163.4137,163.504,162.52,162.6464,22669.0
2020-05-28 15:50:00,180.08,180.32,179.63,180.22,33895.0,162.5652,162.7818,162.1589,162.6915,33895.0
2020-05-28 15:55:00,180.31,181.16,180.1,180.2,86422.0,162.7728,163.5401,162.5832,162.6735,86422.0
2020-05-29 09:30:00,179.78,179.78,177.93,178.9,65967.0,162.2943,162.2943,160.6243,161.4999,65967.0
2020-05-29 09:35:00,178.77,179.53,178.4,178.62,21830.0,161.3826,162.0687,161.0486,161.2472,21830.0
2020-05-29 09:40:00,178.4,178.58,177.96,178.52,14761.0,161.0486,161.2111,160.6514,161.1569,14761.0
2020-05-29 09:45:00,178.39,178.79,178.28,178.45,16731.0,161.0395,161.4006,160.9402,161.0937,16731.0
2020-05-29 09:50:00,178.58,178.63,178.0,178.0,23160.0,161.2111,161.2562,160.6875,160.6875,23160.0
2020-05-29 09:55:00,178.04,178.2,177.66,177.89,37910.0,160.7236,160.868,160.3805,160.5882,37910.0
2020-05-29 10:00:00,177.71,178.1,177.36,178.06,18458.0,160.4257,160.7777,160.1097,160.7416,18458.0
2020-05-29 10:05:00,177.97,178.26,177.58,177.85,15069.0,160.6604,160.9222,160.3083,160.5521,15069.0
2020-05-29 10:10:00,177.88,178.96,177.84,178.96,5758.0,160.5791,161.5541,160.543,161.5541,5758.0
2020-05-29 10:15:00,178.94,179.62,178.89,179.52,5061.0,161.536,162.1499,161.4909,162.0596,5061.0
2020-05-29 10:20:00,179.69,180.17,178.9,179.16,9177.0,162.2131,162.6464,161.4999,161.7346,9177.0
2020-05-29 10:25:00,179.22,179.25,178.51,178.91,11864.0,161.7888,161.8159,161.1479,161.509,11864.0
2020-05-29 10:30:00,178.98,179.29,178.87,178.92,5608.0,161.5721,161.852,161.4728,161.518,5608.0
2020-05-29 10:35:00,178.96,179.0,178.75,178.84,3803.0,161.5541,161.5902,161.3645,161.4458,3803.0
2020-05-29 10:40:00,178.83,178.93,178.47,178.61,3024.0,161.4367,161.527,161.1118,161.2381,3024.0
2020-05-29 10:45:00,178.65,178.83,178.49,178.52,4120.0,161.2742,161.4367,161.1298,161.1569,4120.0
2020-05-29 10:50:00,178.55,178.72,178.36,178.36,3819.0,161.184,161.3374,161.0124,161.0124,3819.0
2020-05-29 10:55:00,178.4,179.17,178.4,179.17,3919.0,161.0486,161.7437,161.0486,161.7437,3919.0
2020-05-29 11:00:00,179.43,179.43,178.87,178.98,3520.0,161.9784,161.9784,161.4728,161.5721,3520.0
2020-05-29 11:05:00,179.04,179.24,178.81,178.87,22977.0,161.6263,161.8069,161.4187,161.4728,22977.0
2020-05-29 11:10:00,178.89,179.35,178.87,179.23,16811.0,161.4909,161.9062,161.4728,161.7978,16811.0
2020-05-29 11:15:00,179.28,179.4,179.09,179.28,14091.0,161.843,161.9513,161.6714,161.843,14091.0
2020-05-29 11:20:00,179.35,179.78,179.25,179.75,5028.0,161.9062,162.2943,161.8159,162.2673,5028.0
2020-05-29 11:25:00,179.68,179.83,179.47,179.47,2712.0,162.2041,162.3395,162.0145,162.0145,2712.0
2020-05-29 11:30:00,179.5,179.69,179.22,179.55,3977.0,162.0416,162.2131,161.7888,162.0867,3977.0
2020-05-29 11:35:00,179.57,179.88,179.4,179.62,4118.0,162.1048,162.3846,161.9513,162.1499,4118.0
2020-05-29 11:40:00,179.64,179.88,179.37,179.39,6861.0,162.168,162.3846,161.9242,161.9423,6861.0
2020-05-29 11:45:00,179.44,179.88,179.43,179.88,11894.0,161.9874,162.3846,161.9784,162.3846,11894.0
2020-05-29 11:50:00,179.88,179.91,179.28,179.28,8627.0,162.3846,162.4117,161.843,161.843,8627.0
2020-05-29 11:55:00,179.4,179.67,179.38,179.44,3035.0,161.9513,162.195,161.9332,161.9874,3035.0
2020-05-29 12:00:00,179.39,179.54,179.37,179.42,3749.0,161.9423,162.0777,161.9242,161.9694,3749.0
2020-05-29 12:05:00,179.43,179.49,179.33,179.4,2786.0,161.9784,162.0325,161.8881,161.9513,2786.0
2020-05-29 12:10:00,179.46,179.51,179.34,179.39,1300.0,162.0055,162.0506,161.8971,161.9423,1300.0
2020-05-29 12:15:00,179.43,179.43,179.11,179.18,4873.0,161.9784,161.9784,161.6895,161.7527,4873.0
2020-05-29 12:20:00,179.07,179.36,179.05,179.12,8277.0,161.6534,161.9152,161.6353,161.6985,8277.0
2020-05-29 12:25:00,179.18,179.32,179.18,179.28,3221.0,161.7527,161.8791,161.7527,161.843,3221.0
2020-05-29 12:30:00,179.25,179.25,179.1,179.25,7608.0,161.8159,161.8159,161.6805,161.8159,7608.0
2020-05-29 12:35:00,179.3,179.36,178.86,179.23,6313.0,161.861,161.9152,161.4638,161.7978,6313.0
2020-05-29 12:40:00,179.26,179.29,178.94,179.08,7363.0,161.8249,161.852,161.536,161.6624,7363.0
2020-05-29 12:45:00,179.05,179.05,178.88,178.94,1628.0,161.6353,161.6353,161.4819,161.536,1628.0
2020-05-29 12:50:00,178.86,178.91,177.95,178.52,8696.0,161.4638,161.509,160.6423,161.1569,8696.0
2020-05-29 12:55:00,178.48,179.36,178.34,179.09,36919.0,161.1208,161.9152,160.9944,161.6714,36919.0
2020-05-29 13:00:00,179.01,179.11,178.63,178.63,4765.0,161.5992,161.6895,161.2562,161.2562,4765.0
2020-05-29 13:05:00,178.68,178.9,178.58,178.78,3788.0,161.3013,161.4999,161.2111,161.3916,3788.0
2020-05-29 13:10:00,178.79,179.4,178.73,179.13,3701.0,161.4006,161.9513,161.3465,161.7076,3701.0
2020-05-29 13:15:00,179.23,179.31,179.11,179.28,6382.0,161.7978,161.8701,161.6895,161.843,6382.0
2020-05-29 13:20:00,179.31,179.46,179.21,179.24,4759.0,161.8701,162.0055,161.7798,161.8069,4759.0
2020-05-29 13:25:00,179.11,179.17,178.99,179.0,3446.0,161.6895,161.7437,161.5812,161.5902,3446.0
2020-05-29 13:30:00,178.98,179.14,178.9,178.91,9426.0,161.5721,161.7166,161.4999,161.509,9426.0
2020-05-29 13:35:00,178.9,178.9,178.22,178.7,7581.0,161.4999,161.4999,160.8861,161.3194,7581.0
2020-05-29 13:40:00,178.77,178.78,178.65,178.71,3401.0,161.3826,161.3916,161.2742,161.3284,3401.0
2020-05-29 13:45:00,178.67,178.79,178.47,178.66,8532.0,161.2923,161.4006,161.1118,161.2833,8532.0
2020-05-29 13:50:00,178.68,178.75,178.57,178.72,7152.0,161.3013,161.3645,161.202,161.3374,7152.0
2020-05-29 13:55:00,178.81,178.95,178.74,178.74,7680.0,161.4187,161.5451,161.3555,161.3555,7680.0
2020-05-29 14:00:00,178.69,178.83,178.54,178.54,6239.0,161.3104,161.4367,161.1749,161.1749,6239.0
2020-05-29 14:05:00,178.5,179.17,178.25,179.13,36092.0,161.1388,161.7437,160.9131,161.7076,36092.0
2020-05-29 14:10:00,179.03,179.17,178.79,178.85,12544.0,161.6173,161.7437,161.4006,161.4548,12544.0
2020-05-29 14:15:00,178.92,179.17,178.8,179.1,7051.0,161.518,161.7437,161.4097,161.6805,7051.0
2020-05-29 14:20:00,179.17,179.43,178.99,179.24,7676.0,161.7437,161.9784,161.5812,161.8069,7676.0
2020-05-29 14:25:00,179.19,179.39,178.99,179.19,44841.0,161.7617,161.9423,161.5812,161.7617,44841.0
2020-05-29 14:30:00,179.2,179.27,178.98,179.08,29899.0,161.7707,161.8339,161.5721,161.6624,29899.0
2020-05-29 14:35:00,179.12,179.25,178.73,178.73,15000.0,161.6985,161.8159,161.3465,161.3465,15000.0
2020-05-29 14:40:00,178.68,178.94,178.59,178.72,9394.0,161.3013,161.536,161.2201,161.3374,9394.0
2020-05-29 14:45:00,178.81,178.92,178.5,178.6,5567.0,161.4187,161.518,161.1388,161.2291,5567.0
2020-05-29 14:50:00,178.57,178.57,177.43,177.7,18589.0,161.202,161.202,160.1729,160.4166,18589.0
2020-05-29 14:55:00,178.1,179.69,177.9,179.52,40903.0,160.7777,162.2131,160.5972,162.0596,40903.0
2020-05-29 15:00:00,179.5,179.92,179.29,179.61,74045.0,162.0416,162.4207,161.852,162.1409,74045.0
2020-05-29 15:05:00,179.59,179.62,179.03,179.42,30145.0,162.1228,162.1499,161.6173,161.9694,30145.0
2020-05-29 15:10:00,179.38,179.69,178.88,178.97,12624.0,161.9332,162.2131,161.4819,161.5631,12624.0
2020-05-29 15:15:00,179.09,179.39,178.88,179.39,8463.0,161.6714,161.9423,161.4819,161.9423,8463.0
2020-05-29 15:20:00,179.4,179.45,178.98,179.41,46788.0,161.9513,161.9964,161.5721,161.9603,46788.0
2020-05-29 15:25:00,179.38,179.38,178.77,178.79,23093.0,161.9332,161.9332,161.3826,161.4006,23093.0
2020-05-29 15:30:00,178.82,179.09,178.5,178.51,20429.0,161.4277,161.6714,161.1388,161.1479,20429.0
2020-05-29 15:35:00,178.56,178.75,178.25,178.75,17360.0,161.193,161.3645,160.9131,161.3645,17360.0
2020-05-29 15:40:00,178.63,178.75,178.42,178.72,28553.0,161.2562,161.3645,161.0666,161.3374,28553.0
2020-05-29 15:45:00,178.68,178.71,178.05,178.16,34287.0,161.3013,161.3284,160.7326,160.8319,34287.0
2020-05-29 15:50:00,178.18,179.11,178.17,178.95,54532.0,160.85,161.6895,160.8409,161.5451,54532.0
2020-05-29 15:55:00,178.9,179.02,178.24,178.24,115025.0,161.4999,161.6083,160.9041,160.9041,115025.0
2020-06-01 09:30:00,178.12,178.27,176.71,176.81,23093.0,160.7958,160.9312,159.5229,159.6132,23093.0
2020-06-01 09:35:00,176.69,176.69,175.8,176.1,16358.0,159.5049,159.5049,158.7014,158.9723,16358.0
2020-06-01 09:40:00,176.16,176.7,176.16,176.33,9015.0,159.0264,159.5139,159.0264,159.1799,9015.0
2020-06-01 09:45:00,176.39,177.27,176.3,177.18,20660.0,159.2341,160.0285,159.1528,159.9472,20660.0
2020-06-01 09:50:00,177.11,177.55,177.11,177.21,7593.0,159.884,160.2812,159.884,159.9743,7593.0
2020-06-01 09:55:00,177.0,177.3,176.82,177.3,4752.0,159.7847,160.0555,159.6222,160.0555,4752.0
2020-06-01 10:00:00,177.28,177.79,176.13,176.36,20138.0,160.0375,160.4979,158.9993,159.207,20138.0
2020-06-01 10:05:00,176.49,177.03,176.36,176.78,13850.0,159.3243,159.8118,159.207,159.5861,13850.0
2020-06-01 10:10:00,176.75,177.32,176.75,177.26,4476.0,159.559,160.0736,159.559,160.0194,4476.0
2020-06-01 10:15:00,177.36,177.46,177.15,177.45,4138.0,160.1097,160.2,159.9201,160.191,4138.0
2020-06-01 10:20:00,177.46,177.78,177.22,177.22,13364.0,160.2,160.4889,159.9833,159.9833,13364.0
2020-06-01 10:25:00,177.31,177.43,177.08,177.43,5331.0,160.0646,160.1729,159.8569,160.1729,5331.0
2020-06-01 10:30:00,177.54,177.99,177.54,177.99,3516.0,160.2722,160.6784,160.2722,160.6784,3516.0
2020-06-01 10:35:00,177.89,178.05,177.55,178.04,4618.0,160.5882,160.7326,160.2812,160.7236,4618.0
2020-06-01 10:40:00,177.88,178.06,177.82,178.06,3395.0,160.5791,160.7416,160.525,160.7416,3395.0
2020-06-01 10:45:00,178.09,178.09,177.9,177.91,10175.0,160.7687,160.7687,160.5972,160.6062,10175.0
2020-06-01 10:50:00,177.91,178.36,177.71,178.36,4281.0,160.6062,161.0124,160.4257,161.0124,4281.0
2020-06-01 10:55:00,178.31,178.48,178.29,178.36,3901.0,160.9673,161.1208,160.9493,161.0124,3901.0
2020-06-01 11:00:00,178.42,178.42,177.97,177.98,10439.0,161.0666,161.0666,160.6604,160.6694,10439.0
2020-06-01 11:05:00,178.08,178.44,178.07,178.08,2706.0,160.7597,161.0847,160.7507,160.7597,2706.0
2020-06-01 11:10:00,178.21,178.45,177.97,178.13,4243.0,160.877,161.0937,160.6604,160.8048,4243.0
2020-06-01 11:15:00,178.08,178.2,177.97,178.06,4536.0,160.7597,160.868,160.6604,160.7416,4536.0
2020-06-01 11:20:00,178.2,178.2,178.06,178.08,4257.0,160.868,160.868,160.7416,160.7597,4257.0
2020-06-01 11:25:00,177.91,178.15,177.74,178.04,4260.0,160.6062,160.8229,160.4528,160.7236,4260.0
2020-06-01 11:30:00,178.11,178.16,177.82,177.99,6237.0,160.7868,160.8319,160.525,160.6784,6237.0
2020-06-01 11:35:00,177.99,178.16,177.85,178.08,4994.0,160.6784,160.8319,160.5521,160.7597,4994.0
2020-06-01 11:40:00,178.04,178.06,177.92,177.99,2654.0,160.7236,160.7416,160.6152,160.6784,2654.0
2020-06-01 11:45:00,178.05,178.12,177.98,178.04,3632.0,160.7326,160.7958,160.6694,160.7236,3632.0
2020-06-01 11:50:00,177.98,178.2,177.98,178.2,4455.0,160.6694,160.868,160.6694,160.868,4455.0
2020-06-01 11:55:00,178.2,178.34,178.12,178.23,11522.0,160.868,160.9944,160.7958,160.8951,11522.0
2020-06-01 12:00:00,178.16,178.27,178.0,178.27,1904.0,160.8319,160.9312,160.6875,160.9312,1904.0
2020-06-01 12:05:00,178.44,178.65,178.4,178.53,4629.0,161.0847,161.2742,161.0486,161.1659,4629.0
2020-06-01 12:10:00,178.53,178.91,178.51,178.72,38650.0,161.1659,161.509,161.1479,161.3374,38650.0
2020-06-01 12:15:00,178.7,179.25,178.64,179.25,16805.0,161.3194,161.8159,161.2652,161.8159,16805.0
2020-06-01 12:20:00,179.21,179.42,179.19,179.34,7919.0,161.7798,161.9694,161.7617,161.8971,7919.0
2020-06-01 12:25:00,179.34,179.39,179.23,179.34,10538.0,161.8971,161.9423,161.7978,161.8971,10538.0
2020-06-01 12:30:00,179.39,179.39,179.26,179.37,10240.0,161.9423,161.9423,161.8249,161.9242,10240.0
2020-06-01 12:35:00,179.34,179.54,179.34,179.48,9491.0,161.8971,162.0777,161.8971,162.0235,9491.0
2020-06-01 12:40:00,179.5,179.52,179.24,179.4,17336.0,162.0416,162.0596,161.8069,161.9513,17336.0
2020-06-01 12:45:00,179.47,179.79,179.47,179.71,6075.0,162.0145,162.3034,162.0145,162.2311,6075.0
2020-06-01 12:50:00,179.66,179.8,179.59,179.71,5145.0,162.186,162.3124,162.1228,162.2311,5145.0
2020-06-01 12:55:00,179.63,179.71,179.51,179.7,3446.0,162.1589,162.2311,162.0506,162.2221,3446.0
2020-06-01 13:00:00,179.69,179.77,179.43,179.5,6932.0,162.2131,162.2853,161.9784,162.0416,6932.0
2020-06-01 13:05:00,179.49,179.63,179.39,179.39,3767.0,162.0325,162.1589,161.9423,161.9423,3767.0
2020-06-01 13:10:00,179.35,179.56,179.24,179.48,4403.0,161.9062,162.0957,161.8069,162.0235,4403.0
2020-06-01 13:15:00,179.43,179.61,179.42,179.53,3518.0,161.9784,162.1409,161.9694,162.0687,3518.0
2020-06-01 13:20:00,179.47,179.63,179.44,179.62,3400.0,162.0145,162.1589,161.9874,162.1499,3400.0
2020-06-01 13:25:00,179.63,179.63,179.44,179.49,9574.0,162.1589,162.1589,161.9874,162.0325,9574.0
2020-06-01 13:30:00,179.47,179.63,179.42,179.51,3772.0,162.0145,162.1589,161.9694,162.0506,3772.0
2020-06-01 13:35:00,179.44,179.74,179.32,179.57,6067.0,161.9874,162.2582,161.8791,162.1048,6067.0
2020-06-01 13:40:00,179.53,179.59,179.44,179.5,4549.0,162.0687,162.1228,161.9874,162.0416,4549.0
2020-06-01 13:45:00,179.45,179.58,179.33,179.48,2700.0,161.9964,162.1138,161.8881,162.0235,2700.0
2020-06-01 13:50:00,179.47,179.5,179.13,179.24,4000.0,162.0145,162.0416,161.7076,161.8069,4000.0
2020-06-01 13:55:00,179.21,179.22,179.03,179.13,3800.0,161.7798,161.7888,161.6173,161.7076,3800.0
2020-06-01 14:00:00,179.1,179.31,179.08,179.18,2628.0,161.6805,161.8701,161.6624,161.7527,2628.0
2020-06-01 14:05:00,179.17,179.24,179.03,179.18,4719.0,161.7437,161.8069,161.6173,161.7527,4719.0
2020-06-01 14:10:00,179.24,179.24,179.0,179.0,3370.0,161.8069,161.8069,161.5902,161.5902,3370.0
2020-06-01 14:15:00,179.02,179.06,178.94,179.0,6460.0,161.6083,161.6444,161.536,161.5902,6460.0
2020-06-01 14:20:00,179.06,179.09,178.85,178.97,5188.0,161.6444,161.6714,161.4548,161.5631,5188.0
2020-06-01 14:25:00,178.97,178.97,178.68,178.78,7300.0,161.5631,161.5631,161.3013,161.3916,7300.0
2020-06-01 14:30:00,178.76,178.79,178.59,178.76,16257.0,161.3735,161.4006,161.2201,161.3735,16257.0
2020-06-01 14:35:00,178.73,178.81,178.58,178.71,35336.0,161.3465,161.4187,161.2111,161.3284,35336.0
2020-06-01 14:40:00,178.7,178.74,178.5,178.55,14133.0,161.3194,161.3555,161.1388,161.184,14133.0
2020-06-01 14:45:00,178.55,179.23,178.54,179.04,11853.0,161.184,161.7978,161.1749,161.6263,11853.0
2020-06-01 14:50:00,179.07,179.14,178.91,178.97,6059.0,161.6534,161.7166,161.509,161.5631,6059.0
2020-06-01 14:55:00,178.97,179.1,178.87,178.9,8376.0,161.5631,161.6805,161.4728,161.4999,8376.0
2020-06-01 15:00:00,179.01,179.08,178.7,178.81,32041.0,161.5992,161.6624,161.3194,161.4187,32041.0
2020-06-01 15:05:00,178.82,178.97,178.67,178.81,18854.0,161.4277,161.5631,161.2923,161.4187,18854.0
2020-06-01 15:10:00,178.89,178.89,178.69,178.72,9063.0,161.4909,161.4909,161.3104,161.3374,9063.0
2020-06-01 15:15:00,178.69,178.79,178.55,178.78,16055.0,161.3104,161.4006,161.184,161.3916,16055.0
2020-06-01 15:20:00,178.76,179.2,178.76,179.08,24866.0,161.3735,161.7707,161.3735,161.6624,24866.0
2020-06-01 15:25:00,179.15,179.28,178.92,179.0,21416.0,161.7256,161.843,161.518,161.5902,21416.0
2020-06-01 15:30:00,179.0,179.39,178.9,179.39,15433.0,161.5902,161.9423,161.4999,161.9423,15433.0
2020-06-01 15:35:00,179.36,179.41,178.86,179.08,15378.0,161.9152,161.9603,161.4638,161.6624,15378.0
2020-06-01 15:40:00,179.04,179.1,178.89,179.09,12796.0,161.6263,161.6805,161.4909,161.6714,12796.0
2020-06-01 15:45:00,179.01,179.31,178.92,179.12,33228.0,161.5992,161.8701,161.518,161.6985,33228.0
2020-06-01 15:50:00,179.1,179.12,178.51,178.98,41278.0,161.6805,161.6985,161.1479,161.5721,41278.0
2020-06-01 15:55:00,178.95,179.05,178.12,178.35,94810.0,161.5451,161.6353,160.7958,161.0034,94810.0
2020-06-02 09:30:00,180.35,182.38,180.35,181.07,30267.0,162.8089,164.6415,162.8089,163.4589,30267.0
2020-06-02 09:35:00,181.22,181.22,179.96,180.48,10947.0,163.5943,163.5943,162.4568,162.9263,10947.0
2020-06-02 09:40:00,180.39,181.14,180.39,180.88,16221.0,162.845,163.5221,162.845,163.2874,16221.0
2020-06-02 09:45:00,180.92,181.82,180.72,181.77,23531.0,163.3235,164.1359,163.1429,164.0908,23531.0
2020-06-02 09:50:00,181.83,181.83,181.44,181.6,15833.0,164.145,164.145,163.7929,163.9373,15833.0
2020-06-02 09:55:00,181.6,181.6,181.35,181.53,10778.0,163.9373,163.9373,163.7116,163.8741,10778.0
2020-06-02 10:00:00,181.53,182.2,181.37,182.2,60829.0,163.8741,164.479,163.7297,164.479,60829.0
2020-06-02 10:05:00,182.2,182.65,181.92,182.6,58810.0,164.479,164.8852,164.2262,164.8401,58810.0
2020-06-02 10:10:00,182.6,182.85,182.33,182.44,32039.0,164.8401,165.0657,164.5963,164.6956,32039.0
2020-06-02 10:15:00,182.44,183.07,182.03,183.02,60198.0,164.6956,165.2643,164.3255,165.2192,60198.0
2020-06-02 10:20:00,182.98,183.4,182.69,182.83,56404.0,165.1831,165.5623,164.9213,165.0477,56404.0
2020-06-02 10:25:00,182.81,183.81,182.78,183.7,27260.0,165.0296,165.9324,165.0026,165.8331,27260.0
2020-06-02 10:30:00,183.81,184.2,183.69,183.94,21142.0,165.9324,166.2844,165.824,166.0497,21142.0
2020-06-02 10:35:00,183.85,184.38,183.74,184.33,27252.0,165.9685,166.4469,165.8692,166.4018,27252.0
2020-06-02 10:40:00,184.38,184.8,184.0,184.0,30394.0,166.4469,166.8261,166.1039,166.1039,30394.0
2020-06-02 10:45:00,184.02,184.22,183.62,183.8,9004.0,166.1219,166.3025,165.7609,165.9233,9004.0
2020-06-02 10:50:00,183.69,183.82,183.43,183.8,14268.0,165.824,165.9414,165.5893,165.9233,14268.0
2020-06-02 10:55:00,183.78,184.54,183.76,184.41,13927.0,165.9053,166.5914,165.8872,166.474,13927.0
2020-06-02 11:00:00,184.42,184.62,183.83,184.14,16713.0,166.483,166.6636,165.9504,166.2303,16713.0
2020-06-02 11:05:00,184.21,184.24,183.56,183.56,8273.0,166.2935,166.3206,165.7067,165.7067,8273.0
2020-06-02 11:10:00,183.6,184.23,183.6,183.98,10598.0,165.7428,166.3115,165.7428,166.0858,10598.0
2020-06-02 11:15:00,183.97,184.53,183.92,184.52,7515.0,166.0768,166.5823,166.0317,166.5733,7515.0
2020-06-02 11:20:00,184.5,184.72,184.41,184.63,10361.0,166.5553,166.7539,166.474,166.6726,10361.0
2020-06-02 11:25:00,184.68,184.8,184.44,184.44,15461.0,166.7178,166.8261,166.5011,166.5011,15461.0
2020-06-02 11:30:00,184.37,184.56,184.25,184.47,14264.0,166.4379,166.6094,166.3296,166.5282,14264.0
2020-06-02 11:35:00,184.51,184.6,184.27,184.27,59470.0,166.5643,166.6455,166.3476,166.3476,59470.0
2020-06-02 11:40:00,184.21,184.32,183.96,184.03,7418.0,166.2935,166.3928,166.0678,166.131,7418.0
2020-06-02 11:45:00,184.01,184.12,183.78,183.84,15313.0,166.1129,166.2122,165.9053,165.9595,15313.0
2020-06-02 11:50:00,183.77,183.91,183.69,183.75,11177.0,165.8963,166.0226,165.824,165.8782,11177.0
2020-06-02 11:55:00,183.72,183.77,183.16,183.5,7334.0,165.8511,165.8963,165.3456,165.6525,7334.0
2020-06-02 12:00:00,183.51,183.57,183.09,183.36,8222.0,165.6616,165.7157,165.2824,165.5261,8222.0
2020-06-02 12:05:00,183.54,184.06,183.52,183.93,9625.0,165.6886,166.1581,165.6706,166.0407,9625.0
2020-06-02 12:10:00,183.98,184.56,183.98,184.43,9886.0,166.0858,166.6094,166.0858,166.4921,9886.0
2020-06-02 12:15:00,184.41,184.76,184.34,184.6,14081.0,166.474,166.79,166.4108,166.6455,14081.0
2020-06-02 12:20:00,184.62,184.76,184.55,184.62,9064.0,166.6636,166.79,166.6004,166.6636,9064.0
2020-06-02 12:25:00,184.59,184.78,184.57,184.66,6879.0,166.6365,166.808,166.6185,166.6997,6879.0
2020-06-02 12:30:00,184.66,184.93,184.57,184.93,3925.0,166.6997,166.9434,166.6185,166.9434,3925.0
2020-06-02 12:35:00,184.9,184.93,184.63,184.64,7442.0,166.9164,166.9434,166.6726,166.6816,7442.0
2020-06-02 12:40:00,184.7,184.78,184.61,184.76,5804.0,166.7358,166.808,166.6546,166.79,5804.0
2020-06-02 12:45:00,184.73,184.77,184.34,184.47,11259.0,166.7629,166.799,166.4108,166.5282,11259.0
2020-06-02 12:50:00,184.42,184.55,184.39,184.5,8527.0,166.483,166.6004,166.456,166.5553,8527.0
2020-06-02 12:55:00,184.49,184.5,184.08,184.18,3900.0,166.5462,166.5553,166.1761,166.2664,3900.0
2020-06-02 13:00:00,184.15,184.41,184.13,184.38,6679.0,166.2393,166.474,166.2213,166.4469,6679.0
2020-06-02 13:05:00,184.42,184.81,184.42,184.81,10839.0,166.483,166.8351,166.483,166.8351,10839.0
2020-06-02 13:10:00,184.74,185.14,184.71,185.14,4786.0,166.7719,167.133,166.7448,167.133,4786.0
2020-06-02 13:15:00,185.07,185.07,184.78,184.78,4664.0,167.0698,167.0698,166.808,166.808,4664.0
2020-06-02 13:20:00,184.76,184.81,184.47,184.53,4500.0,166.79,166.8351,166.5282,166.5823,4500.0
2020-06-02 13:25:00,184.56,184.58,184.37,184.49,3202.0,166.6094,166.6275,166.4379,166.5462,3202.0
2020-06-02 13:30:00,184.4,184.59,184.35,184.39,4930.0,166.465,166.6365,166.4199,166.456,4930.0
2020-06-02 13:35:00,184.45,184.5,184.3,184.34,5962.0,166.5101,166.5553,166.3747,166.4108,5962.0
2020-06-02 13:40:00,184.34,184.34,184.14,184.25,4851.0,166.4108,166.4108,166.2303,166.3296,4851.0
2020-06-02 13:45:00,184.21,184.27,184.1,184.27,5029.0,166.2935,166.3476,166.1942,166.3476,5029.0
2020-06-02 13:50:00,184.27,184.37,184.14,184.29,3767.0,166.3476,166.4379,166.2303,166.3657,3767.0
2020-06-02 13:55:00,184.26,184.26,184.07,184.13,4138.0,166.3386,166.3386,166.1671,166.2213,4138.0
2020-06-02 14:00:00,184.17,184.36,184.02,184.32,4504.0,166.2574,166.4289,166.1219,166.3928,4504.0
2020-06-02 14:05:00,184.31,184.34,183.96,183.98,4550.0,166.3837,166.4108,166.0678,166.0858,4550.0
2020-06-02 14:10:00,184.01,184.29,183.91,184.29,3926.0,166.1129,166.3657,166.0226,166.3657,3926.0
2020-06-02 14:15:00,184.3,184.3,184.12,184.3,5629.0,166.3747,166.3747,166.2122,166.3747,5629.0
2020-06-02 14:20:00,184.3,184.4,184.22,184.26,5501.0,166.3747,166.465,166.3025,166.3386,5501.0
2020-06-02 14:25:00,184.29,184.3,183.82,183.89,4616.0,166.3657,166.3747,165.9414,166.0046,4616.0
2020-06-02 14:30:00,183.93,183.93,183.32,183.36,3900.0,166.0407,166.0407,165.49,165.5261,3900.0
2020-06-02 14:35:00,183.3,183.34,182.7,182.96,15233.0,165.472,165.5081,164.9303,165.165,15233.0
2020-06-02 14:40:00,182.97,183.23,182.97,183.0,6357.0,165.1741,165.4088,165.1741,165.2012,6357.0
2020-06-02 14:45:00,183.0,183.58,182.96,183.57,8755.0,165.2012,165.7247,165.165,165.7157,8755.0
2020-06-02 14:50:00,183.57,183.62,183.4,183.62,8345.0,165.7157,165.7609,165.5623,165.7609,8345.0
2020-06-02 14:55:00,183.56,183.78,183.5,183.66,6242.0,165.7067,165.9053,165.6525,165.797,6242.0
2020-06-02 15:00:00,183.73,183.73,183.25,183.4,6989.0,165.8602,165.8602,165.4268,165.5623,6989.0
2020-06-02 15:05:00,183.39,183.71,183.35,183.57,9751.0,165.5532,165.8421,165.5171,165.7157,9751.0
2020-06-02 15:10:00,183.55,183.73,183.5,183.63,6525.0,165.6977,165.8602,165.6525,165.7699,6525.0
2020-06-02 15:15:00,183.67,183.8,183.27,183.43,16760.0,165.806,165.9233,165.4449,165.5893,16760.0
2020-06-02 15:20:00,183.39,183.53,183.2,183.28,8131.0,165.5532,165.6796,165.3817,165.4539,8131.0
2020-06-02 15:25:00,183.24,183.3,183.0,183.29,10841.0,165.4178,165.472,165.2012,165.463,10841.0
2020-06-02 15:30:00,183.28,183.36,182.75,183.17,11400.0,165.4539,165.5261,164.9755,165.3546,11400.0
2020-06-02 15:35:00,183.23,183.39,182.92,183.05,14249.0,165.4088,165.5532,165.1289,165.2463,14249.0
2020-06-02 15:40:00,183.05,183.27,182.88,183.24,18655.0,165.2463,165.4449,165.0928,165.4178,18655.0
2020-06-02 15:45:00,183.25,183.51,183.11,183.46,29584.0,165.4268,165.6616,165.3005,165.6164,29584.0
2020-06-02 15:50:00,183.51,183.83,183.16,183.75,37856.0,165.6616,165.9504,165.3456,165.8782,37856.0
2020-06-02 15:55:00,183.73,184.07,183.36,184.06,79556.0,165.8602,166.1671,165.5261,166.1581,79556.0
2020-06-03 09:30:00,187.45,190.4,185.88,188.97,39999.0,169.2183,171.8814,167.801,170.5905,39999.0
2020-06-03 09:35:00,189.0,189.07,187.15,187.23,22488.0,170.6176,170.6808,168.9475,169.0197,22488.0
2020-06-03 09:40:00,187.23,188.13,187.09,188.13,68295.0,169.0197,169.8322,168.8934,169.8322,68295.0
2020-06-03 09:45:00,187.96,187.98,187.38,187.38,10933.0,169.6787,169.6968,169.1552,169.1552,10933.0
2020-06-03 09:50:00,187.46,188.0,187.45,187.82,8680.0,169.2274,169.7148,169.2183,169.5524,8680.0
2020-06-03 09:55:00,187.8,188.11,187.77,187.92,21141.0,169.5343,169.8142,169.5072,169.6426,21141.0
2020-06-03 10:00:00,188.02,188.71,187.94,188.46,29764.0,169.7329,170.3558,169.6607,170.1301,29764.0
2020-06-03 10:05:00,188.47,188.74,187.91,187.92,15784.0,170.1391,170.3829,169.6336,169.6426,15784.0
2020-06-03 10:10:00,187.86,188.82,187.83,188.4,20682.0,169.5885,170.4551,169.5614,170.0759,20682.0
2020-06-03 10:15:00,188.48,189.14,188.46,189.02,10586.0,170.1482,170.744,170.1301,170.6356,10586.0
2020-06-03 10:20:00,189.05,189.43,188.96,189.43,15261.0,170.6627,171.0058,170.5815,171.0058,15261.0
2020-06-03 10:25:00,189.4,189.71,189.31,189.45,10021.0,170.9787,171.2585,170.8974,171.0238,10021.0
2020-06-03 10:30:00,189.56,190.02,189.51,189.85,12307.0,171.1231,171.5384,171.078,171.3849,12307.0
2020-06-03 10:35:00,189.86,189.91,189.6,189.74,10250.0,171.3939,171.4391,171.1592,171.2856,10250.0
2020-06-03 10:40:00,189.83,189.83,189.46,189.61,6323.0,171.3669,171.3669,171.0328,171.1683,6323.0
2020-06-03 10:45:00,189.56,189.72,189.56,189.7,3098.0,171.1231,171.2676,171.1231,171.2495,3098.0
2020-06-03 10:50:00,189.74,189.96,189.58,189.87,34746.0,171.2856,171.4842,171.1412,171.403,34746.0
2020-06-03 10:55:00,189.84,190.16,189.84,190.08,5597.0,171.3759,171.6648,171.3759,171.5925,5597.0
2020-06-03 11:00:00,190.0,190.4,189.75,190.38,10200.0,171.5203,171.8814,171.2946,171.8634,10200.0
2020-06-03 11:05:00,190.34,190.98,190.34,190.86,15198.0,171.8273,172.405,171.8273,172.2967,15198.0
2020-06-03 11:10:00,190.87,191.59,190.86,191.44,20129.0,172.3057,172.9557,172.2967,172.8203,20129.0
2020-06-03 11:15:00,191.51,191.69,191.28,191.3,14698.0,172.8835,173.046,172.6758,172.6939,14698.0
2020-06-03 11:20:00,191.16,191.18,190.77,191.07,14780.0,172.5675,172.5856,172.2154,172.4863,14780.0
2020-06-03 11:25:00,191.16,191.66,191.14,191.66,6200.0,172.5675,173.0189,172.5494,173.0189,6200.0
2020-06-03 11:30:00,191.73,191.86,191.36,191.62,13913.0,173.0821,173.1994,172.7481,172.9828,13913.0
2020-06-03 11:35:00,191.64,191.66,191.31,191.45,11515.0,173.0008,173.0189,172.7029,172.8293,11515.0
2020-06-03 11:40:00,191.48,191.48,191.08,191.13,7715.0,172.8564,172.8564,172.4953,172.5404,7715.0
2020-06-03 11:45:00,191.15,191.51,191.05,191.51,14844.0,172.5585,172.8835,172.4682,172.8835,14844.0
2020-06-03 11:50:00,191.5,191.97,191.32,191.94,29206.0,172.8744,173.2987,172.7119,173.2716,29206.0
2020-06-03 11:55:00,191.92,192.42,191.91,192.37,19587.0,173.2536,173.705,173.2446,173.6598,19587.0
2020-06-03 12:00:00,192.41,193.2,192.36,193.2,19125.0,173.6959,174.4091,173.6508,174.4091,19125.0
2020-06-03 12:05:00,193.15,193.78,193.13,193.47,38154.0,174.364,174.9327,174.3459,174.6528,38154.0
2020-06-03 12:10:00,193.57,193.68,193.16,193.28,15651.0,174.7431,174.8424,174.373,174.4813,15651.0
2020-06-03 12:15:00,193.28,193.32,192.82,192.94,16572.0,174.4813,174.5174,174.066,174.1744,16572.0
2020-06-03 12:20:00,192.91,192.91,192.28,192.34,12273.0,174.1473,174.1473,173.5786,173.6327,12273.0
2020-06-03 12:25:00,192.39,193.17,192.39,193.17,9017.0,173.6779,174.382,173.6779,174.382,9017.0
2020-06-03 12:30:00,193.08,193.38,193.02,193.31,10589.0,174.3008,174.5716,174.2466,174.5084,10589.0
2020-06-03 12:35:00,193.22,193.36,192.73,192.81,5901.0,174.4271,174.5535,173.9848,174.057,5901.0
2020-06-03 12:40:00,192.81,192.98,192.69,192.96,14260.0,174.057,174.2105,173.9487,174.1924,14260.0
2020-06-03 12:45:00,193.0,193.0,192.81,192.88,7268.0,174.2285,174.2285,174.057,174.1202,7268.0
2020-06-03 12:50:00,192.92,193.02,192.89,193.02,4739.0,174.1563,174.2466,174.1292,174.2466,4739.0
2020-06-03 12:55:00,193.06,193.06,192.75,192.75,9667.0,174.2827,174.2827,174.0029,174.0029,9667.0
2020-06-03 13:00:00,192.72,193.09,192.72,192.97,5756.0,173.9758,174.3098,173.9758,174.2015,5756.0
2020-06-03 13:05:00,193.03,193.03,192.62,192.64,7200.0,174.2556,174.2556,173.8855,173.9036,7200.0
2020-06-03 13:10:00,192.57,192.58,192.23,192.23,27779.0,173.8404,173.8494,173.5334,173.5334,27779.0
2020-06-03 13:15:00,192.11,192.7,192.05,192.55,42115.0,173.4251,173.9577,173.3709,173.8223,42115.0
2020-06-03 13:20:00,192.55,192.56,192.09,192.09,5200.0,173.8223,173.8313,173.407,173.407,5200.0
2020-06-03 13:25:00,192.08,192.37,192.0,192.23,5751.0,173.398,173.6598,173.3258,173.5334,5751.0
2020-06-03 13:30:00,192.18,192.22,191.92,191.92,3956.0,173.4883,173.5244,173.2536,173.2536,3956.0
2020-06-03 13:35:00,191.9,192.12,191.9,192.09,8070.0,173.2355,173.4341,173.2355,173.407,8070.0
2020-06-03 13:40:00,192.05,192.05,191.95,191.97,10650.0,173.3709,173.3709,173.2807,173.2987,10650.0
2020-06-03 13:45:00,191.94,191.97,191.46,191.46,5280.0,173.2716,173.2987,172.8383,172.8383,5280.0
2020-06-03 13:50:00,191.4,191.7,191.39,191.68,5214.0,172.7842,173.055,172.7751,173.0369,5214.0
2020-06-03 13:55:00,191.67,191.74,191.63,191.71,6073.0,173.0279,173.0911,172.9918,173.064,6073.0
2020-06-03 14:00:00,191.75,192.09,191.75,192.0,8310.0,173.1001,173.407,173.1001,173.3258,8310.0
2020-06-03 14:05:00,191.98,191.98,191.53,191.67,3656.0,173.3077,173.3077,172.9015,173.0279,3656.0
2020-06-03 14:10:00,191.74,192.05,191.71,192.05,2500.0,173.0911,173.3709,173.064,173.3709,2500.0
2020-06-03 14:15:00,192.03,192.22,191.88,192.22,6421.0,173.3529,173.5244,173.2175,173.5244,6421.0
2020-06-03 14:20:00,192.17,192.22,191.98,192.2,4124.0,173.4793,173.5244,173.3077,173.5064,4124.0
2020-06-03 14:25:00,192.22,192.24,192.01,192.19,7562.0,173.5244,173.5425,173.3348,173.4973,7562.0
2020-06-03 14:30:00,192.21,192.22,191.84,192.02,7037.0,173.5154,173.5244,173.1814,173.3439,7037.0
2020-06-03 14:35:00,192.02,192.15,191.89,191.98,5278.0,173.3439,173.4612,173.2265,173.3077,5278.0
2020-06-03 14:40:00,192.01,192.2,191.84,192.2,4670.0,173.3348,173.5064,173.1814,173.5064,4670.0
2020-06-03 14:45:00,192.09,192.3,191.9,192.2,6405.0,173.407,173.5966,173.2355,173.5064,6405.0
2020-06-03 14:50:00,192.13,192.58,191.99,192.58,8223.0,173.4432,173.8494,173.3168,173.8494,8223.0
2020-06-03 14:55:00,192.49,192.49,192.25,192.29,4917.0,173.7681,173.7681,173.5515,173.5876,4917.0
2020-06-03 15:00:00,192.29,192.29,192.01,192.15,6320.0,173.5876,173.5876,173.3348,173.4612,6320.0
2020-06-03 15:05:00,192.15,192.22,191.74,191.93,11556.0,173.4612,173.5244,173.0911,173.2626,11556.0
2020-06-03 15:10:00,191.96,192.44,191.94,192.38,10789.0,173.2897,173.723,173.2716,173.6688,10789.0
2020-06-03 15:15:00,192.37,192.45,192.24,192.44,11585.0,173.6598,173.732,173.5425,173.723,11585.0
2020-06-03 15:20:00,192.39,192.59,192.19,192.55,11922.0,173.6779,173.8584,173.4973,173.8223,11922.0
2020-06-03 15:25:00,192.51,192.57,192.12,192.24,13016.0,173.7862,173.8404,173.4341,173.5425,13016.0
2020-06-03 15:30:00,192.22,192.52,192.22,192.42,12559.0,173.5244,173.7952,173.5244,173.705,12559.0
2020-06-03 15:35:00,192.37,192.7,192.34,192.65,20515.0,173.6598,173.9577,173.6327,173.9126,20515.0
2020-06-03 15:40:00,192.61,193.11,192.59,193.09,25192.0,173.8765,174.3278,173.8584,174.3098,25192.0
2020-06-03 15:45:00,193.04,193.06,192.55,192.89,26761.0,174.2647,174.2827,173.8223,174.1292,26761.0
2020-06-03 15:50:00,192.9,193.03,192.14,192.42,48443.0,174.1383,174.2556,173.4522,173.705,48443.0
2020-06-03 15:55:00,192.42,192.55,191.83,192.42,75920.0,173.705,173.8223,173.1723,173.705,75920.0
2020-06-04 09:30:00,190.49,191.82,190.3,191.13,22874.0,171.9627,173.1633,171.7911,172.5404,22874.0
2020-06-04 09:35:00,190.92,191.51,190.67,190.83,9448.0,172.3508,172.8835,172.1252,172.2696,9448.0
2020-06-04 09:40:00,190.7,191.27,190.34,191.27,5099.0,172.1522,172.6668,171.8273,172.6668,5099.0
2020-06-04 09:45:00,191.37,191.6,190.13,190.23,7491.0,172.7571,172.9647,171.6377,171.728,7491.0
2020-06-04 09:50:00,190.29,191.32,190.24,191.18,5745.0,171.7821,172.7119,171.737,172.5856,5745.0
2020-06-04 09:55:00,191.09,191.45,190.96,191.36,5281.0,172.5043,172.8293,172.387,172.7481,5281.0
2020-06-04 10:00:00,191.35,191.66,191.29,191.38,14178.0,172.739,173.0189,172.6849,172.7661,14178.0
2020-06-04 10:05:00,191.45,191.45,190.92,191.21,5517.0,172.8293,172.8293,172.3508,172.6126,5517.0
2020-06-04 10:10:00,191.19,191.4,191.13,191.18,7989.0,172.5946,172.7842,172.5404,172.5856,7989.0
2020-06-04 10:15:00,191.16,191.37,190.72,191.37,9458.0,172.5675,172.7571,172.1703,172.7571,9458.0
2020-06-04 10:20:00,191.34,191.36,191.02,191.34,5343.0,172.73,172.7481,172.4411,172.73,5343.0
2020-06-04 10:25:00,191.3,192.0,191.3,191.86,8335.0,172.6939,173.3258,172.6939,173.1994,8335.0
2020-06-04 10:30:00,191.93,192.0,191.75,191.77,25058.0,173.2626,173.3258,173.1001,173.1182,25058.0
2020-06-04 10:35:00,191.78,191.9,191.17,191.23,9666.0,173.1272,173.2355,172.5765,172.6307,9666.0
2020-06-04 10:40:00,191.18,191.64,191.11,191.5,13175.0,172.5856,173.0008,172.5224,172.8744,13175.0
2020-06-04 10:45:00,191.41,191.41,190.97,191.35,6119.0,172.7932,172.7932,172.396,172.739,6119.0
2020-06-04 10:50:00,191.29,191.62,191.01,191.42,8118.0,172.6849,172.9828,172.4321,172.8022,8118.0
2020-06-04 10:55:00,191.42,191.56,191.3,191.49,5908.0,172.8022,172.9286,172.6939,172.8654,5908.0
2020-06-04 11:00:00,191.44,191.49,190.84,190.9,7576.0,172.8203,172.8654,172.2786,172.3328,7576.0
2020-06-04 11:05:00,190.89,191.06,190.64,190.66,6006.0,172.3238,172.4772,172.0981,172.1161,6006.0
2020-06-04 11:10:00,190.7,190.86,190.41,190.79,5427.0,172.1522,172.2967,171.8904,172.2335,5427.0
2020-06-04 11:15:00,190.79,191.34,190.73,190.87,7695.0,172.2335,172.73,172.1793,172.3057,7695.0
2020-06-04 11:20:00,190.81,191.45,190.81,191.37,7101.0,172.2515,172.8293,172.2515,172.7571,7101.0
2020-06-04 11:25:00,191.42,191.69,191.2,191.69,14688.0,172.8022,173.046,172.6036,173.046,14688.0
2020-06-04 11:30:00,191.62,192.14,191.6,192.14,4171.0,172.9828,173.4522,172.9647,173.4522,4171.0
2020-06-04 11:35:00,191.93,192.15,191.91,192.03,8667.0,173.2626,173.4612,173.2446,173.3529,8667.0
2020-06-04 11:40:00,192.1,192.12,191.56,191.66,5390.0,173.4161,173.4341,172.9286,173.0189,5390.0
2020-06-04 11:45:00,191.78,191.79,191.43,191.44,2676.0,173.1272,173.1362,172.8112,172.8203,2676.0
2020-06-04 11:50:00,191.33,191.85,191.17,191.83,13503.0,172.721,173.1904,172.5765,173.1723,13503.0
2020-06-04 11:55:00,191.84,192.15,191.75,191.75,7186.0,173.1814,173.4612,173.1001,173.1001,7186.0
2020-06-04 12:00:00,191.87,192.0,191.8,191.89,6243.0,173.2084,173.3258,173.1453,173.2265,6243.0
2020-06-04 12:05:00,191.9,192.3,191.85,192.28,4476.0,173.2355,173.5966,173.1904,173.5786,4476.0
2020-06-04 12:10:00,192.22,192.55,192.2,192.24,8184.0,173.5244,173.8223,173.5064,173.5425,8184.0
2020-06-04 12:15:00,192.02,192.43,192.02,192.43,5105.0,173.3439,173.714,173.3439,173.714,5105.0
2020-06-04 12:20:00,192.37,192.49,192.25,192.43,5000.0,173.6598,173.7681,173.5515,173.714,5000.0
2020-06-04 12:25:00,192.39,192.39,192.22,192.3,4215.0,173.6779,173.6779,173.5244,173.5966,4215.0
2020-06-04 12:30:00,192.33,192.61,191.77,191.77,8274.0,173.6237,173.8765,173.1182,173.1182,8274.0
2020-06-04 12:35:00,191.8,192.18,191.79,192.11,3518.0,173.1453,173.4883,173.1362,173.4251,3518.0
2020-06-04 12:40:00,192.11,192.21,192.06,192.12,3900.0,173.4251,173.5154,173.38,173.4341,3900.0
2020-06-04 12:45:00,192.09,192.4,192.02,192.32,9661.0,173.407,173.6869,173.3439,173.6147,9661.0
2020-06-04 12:50:00,192.42,192.86,192.31,192.8,9506.0,173.705,174.1022,173.6057,174.048,9506.0
2020-06-04 12:55:00,192.87,193.0,192.74,192.74,11613.0,174.1112,174.2285,173.9938,173.9938,11613.0
2020-06-04 13:00:00,192.73,192.79,192.02,192.03,7628.0,173.9848,174.039,173.3439,173.3529,7628.0
2020-06-04 13:05:00,191.96,192.44,191.87,192.44,13731.0,173.2897,173.723,173.2084,173.723,13731.0
2020-06-04 13:10:00,192.37,192.37,192.22,192.34,7792.0,173.6598,173.6598,173.5244,173.6327,7792.0
2020-06-04 13:15:00,192.37,192.37,192.06,192.09,8439.0,173.6598,173.6598,173.38,173.407,8439.0
2020-06-04 13:20:00,192.08,192.24,192.05,192.18,2454.0,173.398,173.5425,173.3709,173.4883,2454.0
2020-06-04 13:25:00,192.19,192.64,192.18,192.64,13159.0,173.4973,173.9036,173.4883,173.9036,13159.0
2020-06-04 13:30:00,192.68,192.87,192.54,192.87,6494.0,173.9397,174.1112,173.8133,174.1112,6494.0
2020-06-04 13:35:00,192.86,193.13,192.71,193.03,8838.0,174.1022,174.3459,173.9667,174.2556,8838.0
2020-06-04 13:40:00,192.97,193.12,192.81,193.08,7424.0,174.2015,174.3369,174.057,174.3008,7424.0
2020-06-04 13:45:00,193.12,193.15,192.86,192.93,3286.0,174.3369,174.364,174.1022,174.1654,3286.0
2020-06-04 13:50:00,192.86,193.0,192.74,193.0,8813.0,174.1022,174.2285,173.9938,174.2285,8813.0
2020-06-04 13:55:00,193.0,193.22,192.9,193.12,5175.0,174.2285,174.4271,174.1383,174.3369,5175.0
2020-06-04 14:00:00,193.08,193.16,192.97,192.97,3432.0,174.3008,174.373,174.2015,174.2015,3432.0
2020-06-04 14:05:00,192.89,192.92,192.42,192.49,3668.0,174.1292,174.1563,173.705,173.7681,3668.0
2020-06-04 14:10:00,192.48,192.7,192.34,192.7,6494.0,173.7591,173.9577,173.6327,173.9577,6494.0
2020-06-04 14:15:00,192.66,192.7,192.55,192.64,8240.0,173.9216,173.9577,173.8223,173.9036,8240.0
2020-06-04 14:20:00,192.62,192.88,192.57,192.81,6203.0,173.8855,174.1202,173.8404,174.057,6203.0
2020-06-04 14:25:00,192.81,192.87,192.62,192.74,6990.0,174.057,174.1112,173.8855,173.9938,6990.0
2020-06-04 14:30:00,192.72,192.72,192.2,192.31,2816.0,173.9758,173.9758,173.5064,173.6057,2816.0
2020-06-04 14:35:00,192.3,192.48,192.3,192.43,2340.0,173.5966,173.7591,173.5966,173.714,2340.0
2020-06-04 14:40:00,192.41,192.7,192.35,192.59,9136.0,173.6959,173.9577,173.6418,173.8584,9136.0
2020-06-04 14:45:00,192.58,192.79,192.47,192.78,4984.0,173.8494,174.039,173.7501,174.0299,4984.0
2020-06-04 14:50:00,192.81,193.07,192.79,192.99,18831.0,174.057,174.2917,174.039,174.2195,18831.0
2020-06-04 14:55:00,193.04,193.05,192.39,192.46,11330.0,174.2647,174.2737,173.6779,173.7411,11330.0
2020-06-04 15:00:00,192.44,192.56,192.37,192.39,5545.0,173.723,173.8313,173.6598,173.6779,5545.0
2020-06-04 15:05:00,192.25,192.25,191.61,191.87,8320.0,173.5515,173.5515,172.9737,173.2084,8320.0
2020-06-04 15:10:00,191.84,191.97,191.76,191.77,8232.0,173.1814,173.2987,173.1091,173.1182,8232.0
2020-06-04 15:15:00,191.81,192.14,191.62,192.09,7902.0,173.1543,173.4522,172.9828,173.407,7902.0
2020-06-04 15:20:00,192.06,192.23,191.67,191.71,16599.0,173.38,173.5334,173.0279,173.064,16599.0
2020-06-04 15:25:00,191.66,191.83,191.55,191.7,11357.0,173.0189,173.1723,172.9196,173.055,11357.0
2020-06-04 15:30:00,191.68,192.37,191.63,192.14,11096.0,173.0369,173.6598,172.9918,173.4522,11096.0
2020-06-04 15:35:00,192.12,192.12,191.66,191.69,9579.0,173.4341,173.4341,173.0189,173.046,9579.0
2020-06-04 15:40:00,191.65,191.82,191.49,191.6,15293.0,173.0098,173.1633,172.8654,172.9647,15293.0
2020-06-04 15:45:00,191.6,191.88,191.37,191.5,47546.0,172.9647,173.2175,172.7571,172.8744,47546.0
2020-06-04 15:50:00,191.56,191.67,191.33,191.67,56982.0,172.9286,173.0279,172.721,173.0279,56982.0
2020-06-04 15:55:00,191.87,191.91,191.43,191.51,97684.0,173.2084,173.2446,172.8112,172.8835,97684.0
2020-06-05 09:30:00,200.0,200.0,198.19,199.09,46854.0,180.5477,180.5477,178.9138,179.7262,46854.0
2020-06-05 09:35:00,199.0,199.26,198.12,199.22,36605.0,179.645,179.8797,178.8506,179.8436,36605.0
2020-06-05 09:40:00,199.01,199.73,198.76,199.73,14167.0,179.654,180.304,179.4283,180.304,14167.0
2020-06-05 09:45:00,199.86,200.55,199.39,199.39,40588.0,180.4213,181.0442,179.997,179.997,40588.0
2020-06-05 09:50:00,199.51,199.62,198.46,198.74,14416.0,180.1054,180.2047,179.1575,179.4103,14416.0
2020-06-05 09:55:00,198.75,198.75,196.59,197.01,25005.0,179.4193,179.4193,177.4694,177.8485,25005.0
2020-06-05 10:00:00,196.82,197.85,196.69,197.62,9233.0,177.677,178.6068,177.5596,178.3992,9233.0
2020-06-05 10:05:00,197.7,198.03,197.51,198.03,12118.0,178.4714,178.7693,178.2999,178.7693,12118.0
2020-06-05 10:10:00,198.01,198.23,197.59,197.9,16279.0,178.7513,178.9499,178.3721,178.652,16279.0
2020-06-05 10:15:00,197.66,198.33,197.65,198.02,16790.0,178.4353,179.0401,178.4263,178.7603,16790.0
2020-06-05 10:20:00,198.0,198.82,197.95,198.59,15482.0,178.7422,179.4825,178.6971,179.2749,15482.0
2020-06-05 10:25:00,198.64,198.76,197.96,198.16,11500.0,179.32,179.4283,178.7061,178.8867,11500.0
2020-06-05 10:30:00,198.15,198.26,197.68,197.96,10439.0,178.8776,178.9769,178.4534,178.7061,10439.0
2020-06-05 10:35:00,197.97,198.22,197.83,198.13,9075.0,178.7152,178.9408,178.5888,178.8596,9075.0
2020-06-05 10:40:00,198.24,198.26,197.84,197.93,6297.0,178.9589,178.9769,178.5978,178.679,6297.0
2020-06-05 10:45:00,197.93,198.22,197.86,198.2,7814.0,178.679,178.9408,178.6159,178.9228,7814.0
2020-06-05 10:50:00,198.17,198.85,198.1,198.68,7845.0,178.8957,179.5096,178.8325,179.3561,7845.0
2020-06-05 10:55:00,198.68,199.21,198.58,199.21,9385.0,179.3561,179.8345,179.2658,179.8345,9385.0
2020-06-05 11:00:00,199.14,199.51,198.98,199.24,11290.0,179.7714,180.1054,179.6269,179.8616,11290.0
2020-06-05 11:05:00,199.26,199.31,198.94,198.97,24281.0,179.8797,179.9248,179.5908,179.6179,24281.0
2020-06-05 11:10:00,198.97,199.0,198.54,198.68,5582.0,179.6179,179.645,179.2297,179.3561,5582.0
2020-06-05 11:15:00,198.69,199.08,198.67,198.91,20711.0,179.3651,179.7172,179.3471,179.5637,20711.0
2020-06-05 11:20:00,198.88,199.35,198.85,199.16,25625.0,179.5366,179.9609,179.5096,179.7894,25625.0
2020-06-05 11:25:00,199.28,199.35,198.56,198.86,11721.0,179.8977,179.9609,179.2478,179.5186,11721.0
2020-06-05 11:30:00,198.86,199.25,198.66,198.97,13842.0,179.5186,179.8707,179.338,179.6179,13842.0
2020-06-05 11:35:00,198.97,199.0,198.63,198.71,6819.0,179.6179,179.645,179.311,179.3832,6819.0
2020-06-05 11:40:00,198.67,198.8,198.48,198.49,4248.0,179.3471,179.4644,179.1755,179.1846,4248.0
2020-06-05 11:45:00,198.39,198.49,198.06,198.11,5923.0,179.0943,179.1846,178.7964,178.8415,5923.0
2020-06-05 11:50:00,198.1,198.46,197.77,197.77,10655.0,178.8325,179.1575,178.5346,178.5346,10655.0
2020-06-05 11:55:00,197.74,197.77,197.41,197.47,8586.0,178.5075,178.5346,178.2096,178.2638,8586.0
2020-06-05 12:00:00,197.44,197.63,197.39,197.44,6227.0,178.2367,178.4082,178.1916,178.2367,6227.0
2020-06-05 12:05:00,197.39,197.92,197.39,197.49,6977.0,178.1916,178.67,178.1916,178.2818,6977.0
2020-06-05 12:10:00,197.49,197.59,196.7,196.87,18256.0,178.2818,178.3721,177.5687,177.7221,18256.0
2020-06-05 12:15:00,196.8,196.8,196.4,196.68,5726.0,177.6589,177.6589,177.2979,177.5506,5726.0
2020-06-05 12:20:00,196.69,197.01,196.69,196.96,5550.0,177.5596,177.8485,177.5596,177.8034,5550.0
2020-06-05 12:25:00,196.9,197.02,196.61,196.76,10233.0,177.7492,177.8576,177.4874,177.6228,10233.0
2020-06-05 12:30:00,196.75,197.18,196.74,196.98,8855.0,177.6138,178.002,177.6048,177.8214,8855.0
2020-06-05 12:35:00,197.01,197.2,196.87,197.18,7516.0,177.8485,178.02,177.7221,178.002,7516.0
2020-06-05 12:40:00,197.17,197.17,196.77,196.93,6910.0,177.993,177.993,177.6319,177.7763,6910.0
2020-06-05 12:45:00,196.98,197.25,196.9,197.18,7563.0,177.8214,178.0652,177.7492,178.002,7563.0
2020-06-05 12:50:00,197.15,197.16,196.47,196.48,12163.0,177.9749,177.9839,177.361,177.3701,12163.0
2020-06-05 12:55:00,196.38,196.54,196.02,196.47,24998.0,177.2798,177.4242,176.9548,177.361,24998.0
2020-06-05 13:00:00,196.4,196.63,196.34,196.38,5891.0,177.2979,177.5055,177.2437,177.2798,5891.0
2020-06-05 13:05:00,196.42,196.44,196.16,196.22,5800.0,177.3159,177.334,177.0812,177.1354,5800.0
2020-06-05 13:10:00,196.21,196.34,196.15,196.19,6461.0,177.1263,177.2437,177.0722,177.1083,6461.0
2020-06-05 13:15:00,196.13,196.22,195.81,196.22,6800.0,177.0541,177.1354,176.7652,177.1354,6800.0
2020-06-05 13:20:00,196.14,196.16,195.54,195.59,13006.0,177.0631,177.0812,176.5215,176.5666,13006.0
2020-06-05 13:25:00,195.55,195.79,195.52,195.7,10684.0,176.5305,176.7472,176.5034,176.6659,10684.0
2020-06-05 13:30:00,195.7,195.77,195.54,195.63,7723.0,176.6659,176.7291,176.5215,176.6027,7723.0
2020-06-05 13:35:00,195.7,195.74,195.3,195.35,6316.0,176.6659,176.702,176.3048,176.35,6316.0
2020-06-05 13:40:00,195.33,195.61,195.33,195.44,11491.0,176.3319,176.5847,176.3319,176.4312,11491.0
2020-06-05 13:45:00,195.43,195.5,195.28,195.33,12909.0,176.4222,176.4854,176.2868,176.3319,12909.0
2020-06-05 13:50:00,195.35,195.64,195.29,195.51,12432.0,176.35,176.6118,176.2958,176.4944,12432.0
2020-06-05 13:55:00,195.52,195.52,195.24,195.28,13726.0,176.5034,176.5034,176.2507,176.2868,13726.0
2020-06-05 14:00:00,195.2,195.69,195.18,195.58,21382.0,176.2146,176.6569,176.1965,176.5576,21382.0
2020-06-05 14:05:00,195.61,195.67,195.34,195.34,29571.0,176.5847,176.6389,176.341,176.341,29571.0
2020-06-05 14:10:00,195.36,195.5,195.28,195.34,10085.0,176.359,176.4854,176.2868,176.341,10085.0
2020-06-05 14:15:00,195.3,195.35,195.0,195.03,13001.0,176.3048,176.35,176.034,176.0611,13001.0
2020-06-05 14:20:00,194.95,195.25,194.71,195.13,12282.0,175.9889,176.2597,175.7722,176.1514,12282.0
2020-06-05 14:25:00,195.12,195.14,194.89,195.02,10293.0,176.1423,176.1604,175.9347,176.0521,10293.0
2020-06-05 14:30:00,194.99,195.24,194.82,194.87,10512.0,176.025,176.2507,175.8715,175.9167,10512.0
2020-06-05 14:35:00,194.83,195.05,194.57,194.92,14783.0,175.8806,176.0792,175.6458,175.9618,14783.0
2020-06-05 14:40:00,194.99,195.31,194.84,195.23,25275.0,176.025,176.3139,175.8896,176.2416,25275.0
2020-06-05 14:45:00,195.21,195.36,194.91,194.96,6537.0,176.2236,176.359,175.9528,175.9979,6537.0
2020-06-05 14:50:00,195.01,195.06,194.42,194.48,7133.0,176.043,176.0882,175.5104,175.5646,7133.0
2020-06-05 14:55:00,194.52,194.54,193.92,194.21,12522.0,175.6007,175.6188,175.0591,175.3209,12522.0
2020-06-05 15:00:00,194.2,194.38,193.88,194.25,6527.0,175.3118,175.4743,175.023,175.357,6527.0
2020-06-05 15:05:00,194.25,194.32,193.92,193.97,13588.0,175.357,175.4202,175.0591,175.1042,13588.0
2020-06-05 15:10:00,194.0,194.27,193.69,194.13,15551.0,175.1313,175.375,174.8514,175.2486,15551.0
2020-06-05 15:15:00,194.09,194.25,193.93,194.16,9662.0,175.2125,175.357,175.0681,175.2757,9662.0
2020-06-05 15:20:00,194.11,194.31,193.83,194.2,7902.0,175.2306,175.4111,174.9778,175.3118,7902.0
2020-06-05 15:25:00,194.14,194.73,194.14,194.73,8480.0,175.2577,175.7903,175.2577,175.7903,8480.0
2020-06-05 15:30:00,194.73,194.88,194.41,194.45,11163.0,175.7903,175.9257,175.5014,175.5375,11163.0
2020-06-05 15:35:00,194.49,194.7,194.26,194.43,11915.0,175.5736,175.7632,175.366,175.5195,11915.0
2020-06-05 15:40:00,194.38,194.42,194.12,194.25,20828.0,175.4743,175.5104,175.2396,175.357,20828.0
2020-06-05 15:45:00,194.26,194.29,193.69,194.03,16609.0,175.366,175.3931,174.8514,175.1584,16609.0
2020-06-05 15:50:00,194.07,195.06,193.92,194.04,68153.0,175.1945,176.0882,175.0591,175.1674,68153.0
2020-06-05 15:55:00,194.0,194.46,193.78,194.15,82849.0,175.1313,175.5465,174.9327,175.2667,82849.0
2020-06-08 09:30:00,194.42,197.48,194.35,197.28,31946.0,175.5104,178.2728,175.4472,178.0923,31946.0
2020-06-08 09:35:00,196.79,196.95,195.85,196.26,4700.0,177.6499,177.7944,176.8013,177.1715,4700.0
2020-06-08 09:40:00,195.95,197.28,195.74,197.23,4808.0,176.8916,178.0923,176.702,178.0471,4808.0
2020-06-08 09:45:00,197.26,197.26,196.44,196.84,7040.0,178.0742,178.0742,177.334,177.6951,7040.0
2020-06-08 09:50:00,196.65,197.2,196.3,196.97,6400.0,177.5235,178.02,177.2076,177.8124,6400.0
2020-06-08 09:55:00,196.96,197.11,196.6,196.81,6167.0,177.8034,177.9388,177.4784,177.668,6167.0
2020-06-08 10:00:00,196.63,196.63,195.56,195.95,11881.0,177.5055,177.5055,176.5396,176.8916,11881.0
2020-06-08 10:05:00,195.92,196.02,195.46,195.5,10086.0,176.8645,176.9548,176.4493,176.4854,10086.0
2020-06-08 10:10:00,195.36,195.41,194.96,195.15,10288.0,176.359,176.4041,175.9979,176.1694,10288.0
2020-06-08 10:15:00,195.13,195.13,194.16,194.34,8224.0,176.1514,176.1514,175.2757,175.4382,8224.0
2020-06-08 10:20:00,194.28,194.59,194.19,194.45,4197.0,175.384,175.6639,175.3028,175.5375,4197.0
2020-06-08 10:25:00,194.34,194.51,193.82,193.95,7440.0,175.4382,175.5917,174.9688,175.0861,7440.0
2020-06-08 10:30:00,194.12,194.12,193.47,193.47,4253.0,175.2396,175.2396,174.6528,174.6528,4253.0
2020-06-08 10:35:00,193.49,193.62,193.26,193.5,5465.0,174.6709,174.7882,174.4633,174.6799,5465.0
2020-06-08 10:40:00,193.61,194.31,193.61,194.23,3800.0,174.7792,175.4111,174.7792,175.3389,3800.0
2020-06-08 10:45:00,194.16,194.51,194.13,194.44,5338.0,175.2757,175.5917,175.2486,175.5285,5338.0
2020-06-08 10:50:00,194.32,194.55,194.22,194.53,3060.0,175.4202,175.6278,175.3299,175.6097,3060.0
2020-06-08 10:55:00,194.75,194.87,194.25,194.34,5787.0,175.8083,175.9167,175.357,175.4382,5787.0
2020-06-08 11:00:00,194.37,194.41,194.13,194.25,4247.0,175.4653,175.5014,175.2486,175.357,4247.0
2020-06-08 11:05:00,194.1,194.35,194.06,194.1,6034.0,175.2216,175.4472,175.1854,175.2216,6034.0
2020-06-08 11:10:00,194.18,194.39,194.17,194.26,5184.0,175.2938,175.4833,175.2847,175.366,5184.0
2020-06-08 11:15:00,194.22,194.38,194.19,194.3,5487.0,175.3299,175.4743,175.3028,175.4021,5487.0
2020-06-08 11:20:00,194.31,194.36,193.75,193.83,6343.0,175.4111,175.4563,174.9056,174.9778,6343.0
2020-06-08 11:25:00,193.85,193.98,193.65,193.65,9066.0,174.9959,175.1132,174.8153,174.8153,9066.0
2020-06-08 11:30:00,193.63,193.71,193.42,193.5,5216.0,174.7973,174.8695,174.6077,174.6799,5216.0
2020-06-08 11:35:00,193.41,193.41,193.08,193.34,5454.0,174.5987,174.5987,174.3008,174.5355,5454.0
2020-06-08 11:40:00,193.34,193.4,193.25,193.38,5354.0,174.5355,174.5896,174.4542,174.5716,5354.0
2020-06-08 11:45:00,193.37,193.99,193.33,193.97,6114.0,174.5626,175.1223,174.5264,175.1042,6114.0
2020-06-08 11:50:00,193.94,193.96,193.73,193.96,6103.0,175.0771,175.0952,174.8875,175.0952,6103.0
2020-06-08 11:55:00,193.9,194.04,193.68,193.68,6590.0,175.041,175.1674,174.8424,174.8424,6590.0
2020-06-08 12:00:00,193.67,193.93,193.67,193.89,4200.0,174.8334,175.0681,174.8334,175.032,4200.0
2020-06-08 12:05:00,193.85,193.9,193.65,193.76,5058.0,174.9959,175.041,174.8153,174.9146,5058.0
2020-06-08 12:10:00,193.72,193.74,193.4,193.4,5171.0,174.8785,174.8966,174.5896,174.5896,5171.0
2020-06-08 12:15:00,193.28,193.37,193.05,193.15,6271.0,174.4813,174.5626,174.2737,174.364,6271.0
2020-06-08 12:20:00,193.1,193.16,192.93,193.0,5041.0,174.3188,174.373,174.1654,174.2285,5041.0
2020-06-08 12:25:00,193.01,193.01,192.9,193.0,2924.0,174.2376,174.2376,174.1383,174.2285,2924.0
2020-06-08 12:30:00,192.97,193.09,192.87,193.01,3615.0,174.2015,174.3098,174.1112,174.2376,3615.0
2020-06-08 12:35:00,193.02,193.08,192.81,192.98,5469.0,174.2466,174.3008,174.057,174.2105,5469.0
2020-06-08 12:40:00,192.98,193.08,192.91,193.04,19300.0,174.2105,174.3008,174.1473,174.2647,19300.0
2020-06-08 12:45:00,193.12,193.27,193.03,193.15,9306.0,174.3369,174.4723,174.2556,174.364,9306.0
2020-06-08 12:50:00,193.26,193.26,192.98,192.98,2916.0,174.4633,174.4633,174.2105,174.2105,2916.0
2020-06-08 12:55:00,192.96,192.98,192.69,192.72,15489.0,174.1924,174.2105,173.9487,173.9758,15489.0
2020-06-08 13:00:00,192.7,192.77,192.65,192.72,4625.0,173.9577,174.0209,173.9126,173.9758,4625.0
2020-06-08 13:05:00,192.67,193.07,192.63,193.0,3918.0,173.9306,174.2917,173.8945,174.2285,3918.0
2020-06-08 13:10:00,193.02,193.15,193.01,193.07,3454.0,174.2466,174.364,174.2376,174.2917,3454.0
2020-06-08 13:15:00,193.08,193.13,192.87,193.04,6191.0,174.3008,174.3459,174.1112,174.2647,6191.0
2020-06-08 13:20:00,193.02,193.06,192.85,192.95,4110.0,174.2466,174.2827,174.0931,174.1834,4110.0
2020-06-08 13:25:00,192.98,193.16,192.95,193.11,3500.0,174.2105,174.373,174.1834,174.3278,3500.0
2020-06-08 13:30:00,193.12,193.35,193.04,193.35,10398.0,174.3369,174.5445,174.2647,174.5445,10398.0
2020-06-08 13:35:00,193.4,193.54,193.25,193.25,17334.0,174.5896,174.716,174.4542,174.4542,17334.0
2020-06-08 13:40:00,193.26,193.38,193.24,193.28,5033.0,174.4633,174.5716,174.4452,174.4813,5033.0
2020-06-08 13:45:00,193.23,193.29,193.16,193.28,3471.0,174.4362,174.4903,174.373,174.4813,3471.0
2020-06-08 13:50:00,193.21,193.31,193.17,193.27,2433.0,174.4181,174.5084,174.382,174.4723,2433.0
2020-06-08 13:55:00,193.28,193.3,192.88,192.96,24269.0,174.4813,174.4994,174.1202,174.1924,24269.0
2020-06-08 14:00:00,192.93,192.93,192.5,192.59,17492.0,174.1654,174.1654,173.7772,173.8584,17492.0
2020-06-08 14:05:00,192.61,192.62,192.0,192.12,12546.0,173.8765,173.8855,173.3258,173.4341,12546.0
2020-06-08 14:10:00,192.12,192.12,191.81,191.86,19333.0,173.4341,173.4341,173.1543,173.1994,19333.0
2020-06-08 14:15:00,191.9,191.96,191.36,191.46,14565.0,173.2355,173.2897,172.7481,172.8383,14565.0
2020-06-08 14:20:00,191.45,191.61,191.44,191.52,11091.0,172.8293,172.9737,172.8203,172.8925,11091.0
2020-06-08 14:25:00,191.49,191.81,191.39,191.77,14168.0,172.8654,173.1543,172.7751,173.1182,14168.0
2020-06-08 14:30:00,191.77,191.95,191.65,191.87,18148.0,173.1182,173.2807,173.0098,173.2084,18148.0
2020-06-08 14:35:00,191.86,191.87,191.29,191.59,14453.0,173.1994,173.2084,172.6849,172.9557,14453.0
2020-06-08 14:40:00,191.55,191.57,191.41,191.51,10001.0,172.9196,172.9376,172.7932,172.8835,10001.0
2020-06-08 14:45:00,191.5,191.6,191.36,191.55,8168.0,172.8744,172.9647,172.7481,172.9196,8168.0
2020-06-08 14:50:00,191.56,191.57,191.19,191.36,8071.0,172.9286,172.9376,172.5946,172.7481,8071.0
2020-06-08 14:55:00,191.36,191.57,191.36,191.39,5624.0,172.7481,172.9376,172.7481,172.7751,5624.0
2020-06-08 15:00:00,191.38,191.47,190.95,190.98,15770.0,172.7661,172.8474,172.3779,172.405,15770.0
2020-06-08 15:05:00,191.06,191.31,190.86,191.14,13998.0,172.4772,172.7029,172.2967,172.5494,13998.0
2020-06-08 15:10:00,191.14,191.62,191.11,191.58,16512.0,172.5494,172.9828,172.5224,172.9467,16512.0
2020-06-08 15:15:00,191.6,191.81,191.53,191.81,11751.0,172.9647,173.1543,172.9015,173.1543,11751.0
2020-06-08 15:20:00,191.83,191.89,191.79,191.81,12014.0,173.1723,173.2265,173.1362,173.1543,12014.0
2020-06-08 15:25:00,191.81,191.84,191.5,191.66,16356.0,173.1543,173.1814,172.8744,173.0189,16356.0
2020-06-08 15:30:00,191.71,191.92,191.67,191.75,17838.0,173.064,173.2536,173.0279,173.1001,17838.0
2020-06-08 15:35:00,191.74,192.06,191.67,192.05,14714.0,173.0911,173.38,173.0279,173.3709,14714.0
2020-06-08 15:40:00,192.03,192.19,191.67,191.68,17530.0,173.3529,173.4973,173.0279,173.0369,17530.0
2020-06-08 15:45:00,191.69,191.83,191.55,191.83,32209.0,173.046,173.1723,172.9196,173.1723,32209.0
2020-06-08 15:50:00,192.42,192.42,191.59,191.78,74864.0,173.705,173.705,172.9557,173.1272,74864.0
2020-06-08 15:55:00,191.78,191.83,191.39,191.49,129935.0,173.1272,173.1723,172.7751,172.8654,129935.0
2020-06-09 09:30:00,188.57,188.72,186.72,188.48,18779.0,170.2294,170.3648,168.5593,170.1482,18779.0
2020-06-09 09:35:00,188.62,189.29,188.07,188.46,13989.0,170.2745,170.8794,169.778,170.1301,13989.0
2020-06-09 09:40:00,188.47,189.04,188.41,188.72,5409.0,170.1391,170.6537,170.085,170.3648,5409.0
2020-06-09 09:45:00,188.75,189.28,188.44,189.16,9006.0,170.3919,170.8704,170.1121,170.762,9006.0
2020-06-09 09:50:00,189.24,189.77,189.11,189.77,6223.0,170.8342,171.3127,170.7169,171.3127,6223.0
2020-06-09 09:55:00,189.46,189.5,188.37,188.37,7604.0,171.0328,171.069,170.0489,170.0489,7604.0
2020-06-09 10:00:00,188.6,189.69,188.57,189.69,8840.0,170.2565,171.2405,170.2294,171.2405,8840.0
2020-06-09 10:05:00,189.55,190.21,189.45,190.2,9539.0,171.1141,171.7099,171.0238,171.7009,9539.0
2020-06-09 10:10:00,190.14,190.53,190.05,190.29,6701.0,171.6467,171.9988,171.5655,171.7821,6701.0
2020-06-09 10:15:00,190.29,191.2,190.29,190.87,7116.0,171.7821,172.6036,171.7821,172.3057,7116.0
2020-06-09 10:20:00,190.94,191.4,190.59,190.87,7264.0,172.3689,172.7842,172.0529,172.3057,7264.0
2020-06-09 10:25:00,190.88,191.13,190.58,190.59,9337.0,172.3147,172.5404,172.0439,172.0529,9337.0
2020-06-09 10:30:00,190.72,190.81,190.4,190.75,7556.0,172.1703,172.2515,171.8814,172.1974,7556.0
2020-06-09 10:35:00,190.82,190.98,190.56,190.82,13369.0,172.2606,172.405,172.0259,172.2606,13369.0
2020-06-09 10:40:00,190.79,190.86,190.33,190.33,12913.0,172.2335,172.2967,171.8182,171.8182,12913.0
2020-06-09 10:45:00,190.44,191.38,190.35,191.28,11858.0,171.9175,172.7661,171.8363,172.6758,11858.0
2020-06-09 10:50:00,191.39,191.83,191.35,191.58,10712.0,172.7751,173.1723,172.739,172.9467,10712.0
2020-06-09 10:55:00,191.58,191.8,190.86,190.86,15445.0,172.9467,173.1453,172.2967,172.2967,15445.0
2020-06-09 11:00:00,190.82,191.77,190.82,191.55,10363.0,172.2606,173.1182,172.2606,172.9196,10363.0
2020-06-09 11:05:00,191.64,191.64,191.14,191.2,11445.0,173.0008,173.0008,172.5494,172.6036,11445.0
2020-06-09 11:10:00,191.12,191.22,190.74,190.85,6218.0,172.5314,172.6217,172.1884,172.2877,6218.0
2020-06-09 11:15:00,190.82,191.18,190.78,191.14,6197.0,172.2606,172.5856,172.2245,172.5494,6197.0
2020-06-09 11:20:00,191.1,191.23,190.95,191.11,8810.0,172.5133,172.6307,172.3779,172.5224,8810.0
2020-06-09 11:25:00,190.94,190.96,190.7,190.78,5068.0,172.3689,172.387,172.1522,172.2245,5068.0
2020-06-09 11:30:00,190.78,190.82,190.69,190.72,8568.0,172.2245,172.2606,172.1432,172.1703,8568.0
2020-06-09 11:35:00,190.74,190.75,190.36,190.48,11581.0,172.1884,172.1974,171.8453,171.9536,11581.0
2020-06-09 11:40:00,190.39,190.47,190.24,190.47,2800.0,171.8724,171.9446,171.737,171.9446,2800.0
2020-06-09 11:45:00,190.55,190.76,190.23,190.24,5316.0,172.0168,172.2064,171.728,171.737,5316.0
2020-06-09 11:50:00,190.25,190.44,190.14,190.18,14888.0,171.746,171.9175,171.6467,171.6828,14888.0
2020-06-09 11:55:00,190.17,190.31,190.13,190.14,3895.0,171.6738,171.8002,171.6377,171.6467,3895.0
2020-06-09 12:00:00,190.1,190.38,190.04,190.31,22661.0,171.6106,171.8634,171.5564,171.8002,22661.0
2020-06-09 12:05:00,190.28,190.95,190.28,190.95,3271.0,171.7731,172.3779,171.7731,172.3779,3271.0
2020-06-09 12:10:00,190.98,191.28,190.97,191.23,6990.0,172.405,172.6758,172.396,172.6307,6990.0
2020-06-09 12:15:00,191.34,191.64,191.18,191.43,20906.0,172.73,173.0008,172.5856,172.8112,20906.0
2020-06-09 12:20:00,191.4,191.72,191.37,191.58,7185.0,172.7842,173.073,172.7571,172.9467,7185.0
2020-06-09 12:25:00,191.55,191.73,191.55,191.6,6777.0,172.9196,173.0821,172.9196,172.9647,6777.0
2020-06-09 12:30:00,191.69,191.82,191.55,191.55,5591.0,173.046,173.1633,172.9196,172.9196,5591.0
2020-06-09 12:35:00,191.56,191.71,191.44,191.71,5084.0,172.9286,173.064,172.8203,173.064,5084.0
2020-06-09 12:40:00,191.63,191.73,191.53,191.64,3000.0,172.9918,173.0821,172.9015,173.0008,3000.0
2020-06-09 12:45:00,191.69,191.84,191.61,191.71,2938.0,173.046,173.1814,172.9737,173.064,2938.0
2020-06-09 12:50:00,191.68,191.68,191.48,191.5,4904.0,173.0369,173.0369,172.8564,172.8744,4904.0
2020-06-09 12:55:00,191.52,191.79,191.5,191.75,4215.0,172.8925,173.1362,172.8744,173.1001,4215.0
2020-06-09 13:00:00,191.73,192.08,191.72,192.08,4769.0,173.0821,173.398,173.073,173.398,4769.0
2020-06-09 13:05:00,192.02,192.33,191.94,191.94,7693.0,173.3439,173.6237,173.2716,173.2716,7693.0
2020-06-09 13:10:00,191.97,192.57,191.91,192.39,5900.0,173.2987,173.8404,173.2446,173.6779,5900.0
2020-06-09 13:15:00,192.5,192.78,192.3,192.66,8182.0,173.7772,174.0299,173.5966,173.9216,8182.0
2020-06-09 13:20:00,192.66,192.74,192.55,192.6,6152.0,173.9216,173.9938,173.8223,173.8674,6152.0
2020-06-09 13:25:00,192.6,192.64,192.41,192.44,6855.0,173.8674,173.9036,173.6959,173.723,6855.0
2020-06-09 13:30:00,192.39,192.45,192.31,192.44,4253.0,173.6779,173.732,173.6057,173.723,4253.0
2020-06-09 13:35:00,192.47,192.47,192.28,192.29,4063.0,173.7501,173.7501,173.5786,173.5876,4063.0
2020-06-09 13:40:00,192.29,192.64,192.29,192.56,5290.0,173.5876,173.9036,173.5876,173.8313,5290.0
2020-06-09 13:45:00,192.52,192.58,192.42,192.58,3453.0,173.7952,173.8494,173.705,173.8494,3453.0
2020-06-09 13:50:00,192.63,192.68,192.28,192.29,5016.0,173.8945,173.9397,173.5786,173.5876,5016.0
2020-06-09 13:55:00,192.34,192.43,192.22,192.43,5892.0,173.6327,173.714,173.5244,173.714,5892.0
2020-06-09 14:00:00,192.52,192.63,191.8,192.1,8795.0,173.7952,173.8945,173.1453,173.4161,8795.0
2020-06-09 14:05:00,192.21,192.21,191.93,192.03,4618.0,173.5154,173.5154,173.2626,173.3529,4618.0
2020-06-09 14:10:00,192.04,192.2,191.97,192.09,4520.0,173.3619,173.5064,173.2987,173.407,4520.0
2020-06-09 14:15:00,192.0,192.06,191.58,191.58,4908.0,173.3258,173.38,172.9467,172.9467,4908.0
2020-06-09 14:20:00,191.49,191.49,191.2,191.43,10604.0,172.8654,172.8654,172.6036,172.8112,10604.0
2020-06-09 14:25:00,191.47,191.64,191.37,191.6,5358.0,172.8474,173.0008,172.7571,172.9647,5358.0
2020-06-09 14:30:00,191.55,191.81,191.42,191.59,4789.0,172.9196,173.1543,172.8022,172.9557,4789.0
2020-06-09 14:35:00,191.62,191.72,191.29,191.7,4503.0,172.9828,173.073,172.6849,173.055,4503.0
2020-06-09 14:40:00,191.78,192.22,191.75,192.22,3631.0,173.1272,173.5244,173.1001,173.5244,3631.0
2020-06-09 14:45:00,192.2,192.34,191.96,192.2,5936.0,173.5064,173.6327,173.2897,173.5064,5936.0
2020-06-09 14:50:00,192.28,192.39,192.07,192.16,3750.0,173.5786,173.6779,173.389,173.4702,3750.0
2020-06-09 14:55:00,192.31,192.4,192.13,192.28,9900.0,173.6057,173.6869,173.4432,173.5786,9900.0
2020-06-09 15:00:00,192.39,192.39,191.81,191.81,6045.0,173.6779,173.6779,173.1543,173.1543,6045.0
2020-06-09 15:05:00,191.79,192.16,191.71,192.11,57444.0,173.1362,173.4702,173.064,173.4251,57444.0
2020-06-09 15:10:00,192.28,192.64,191.98,192.64,6361.0,173.5786,173.9036,173.3077,173.9036,6361.0
2020-06-09 15:15:00,192.65,192.79,192.51,192.79,41229.0,173.9126,174.039,173.7862,174.039,41229.0
2020-06-09 15:20:00,192.77,193.05,192.54,192.59,14145.0,174.0209,174.2737,173.8133,173.8584,14145.0
2020-06-09 15:25:00,192.55,192.85,192.54,192.77,9454.0,173.8223,174.0931,173.8133,174.0209,9454.0
2020-06-09 15:30:00,192.78,192.78,192.34,192.34,12237.0,174.0299,174.0299,173.6327,173.6327,12237.0
2020-06-09 15:35:00,192.36,192.77,192.35,192.68,12308.0,173.6508,174.0209,173.6418,173.9397,12308.0
2020-06-09 15:40:00,192.62,192.86,192.49,192.49,11831.0,173.8855,174.1022,173.7681,173.7681,11831.0
2020-06-09 15:45:00,192.49,192.53,191.97,192.04,16004.0,173.7681,173.8043,173.2987,173.3619,16004.0
2020-06-09 15:50:00,191.87,192.06,191.52,191.83,33871.0,173.2084,173.38,172.8925,173.1723,33871.0
2020-06-09 15:55:00,191.87,192.3,191.83,192.01,64696.0,173.2084,173.5966,173.1723,173.3348,64696.0
2020-06-10 09:30:00,191.59,192.11,190.41,190.79,44097.0,172.9557,173.4251,171.8904,172.2335,44097.0
2020-06-10 09:35:00,190.89,191.37,190.59,191.3,4746.0,172.3238,172.7571,172.0529,172.6939,4746.0
2020-06-10 09:40:00,191.33,191.33,190.52,191.11,34470.0,172.721,172.721,171.9898,172.5224,34470.0
2020-06-10 09:45:00,191.14,191.49,191.1,191.41,2836.0,172.5494,172.8654,172.5133,172.7932,2836.0
2020-06-10 09:50:00,191.28,191.28,190.64,190.83,34368.0,172.6758,172.6758,172.0981,172.2696,34368.0
2020-06-10 09:55:00,190.81,190.81,190.01,190.28,55609.0,172.2515,172.2515,171.5294,171.7731,55609.0
2020-06-10 10:00:00,190.26,190.47,189.94,189.97,23067.0,171.755,171.9446,171.4662,171.4932,23067.0
2020-06-10 10:05:00,190.09,190.43,189.86,190.43,21052.0,171.6016,171.9085,171.3939,171.9085,21052.0
2020-06-10 10:10:00,190.39,190.39,189.92,189.94,12229.0,171.8724,171.8724,171.4481,171.4662,12229.0
2020-06-10 10:15:00,189.98,190.44,189.82,189.82,28529.0,171.5023,171.9175,171.3578,171.3578,28529.0
2020-06-10 10:20:00,189.53,189.91,189.32,189.46,5731.0,171.096,171.4391,170.9065,171.0328,5731.0
2020-06-10 10:25:00,189.66,190.23,189.6,190.01,12963.0,171.2134,171.728,171.1592,171.5294,12963.0
2020-06-10 10:30:00,190.08,190.25,189.79,190.19,5000.0,171.5925,171.746,171.3308,171.6918,5000.0
2020-06-10 10:35:00,190.32,190.57,190.23,190.57,4136.0,171.8092,172.0349,171.728,172.0349,4136.0
2020-06-10 10:40:00,190.56,190.64,190.38,190.41,2231.0,172.0259,172.0981,171.8634,171.8904,2231.0
2020-06-10 10:45:00,190.35,190.41,189.74,189.74,5091.0,171.8363,171.8904,171.2856,171.2856,5091.0
2020-06-10 10:50:00,189.71,189.71,189.27,189.3,5277.0,171.2585,171.2585,170.8613,170.8884,5277.0
2020-06-10 10:55:00,189.25,189.44,188.89,189.44,6238.0,170.8433,171.0148,170.5183,171.0148,6238.0
2020-06-10 11:00:00,189.21,189.67,189.14,189.53,4223.0,170.8072,171.2224,170.744,171.096,4223.0
2020-06-10 11:05:00,189.63,189.82,189.5,189.5,4600.0,171.1863,171.3578,171.069,171.069,4600.0
2020-06-10 11:10:00,189.49,189.67,189.27,189.56,5922.0,171.0599,171.2224,170.8613,171.1231,5922.0
2020-06-10 11:15:00,189.65,189.87,189.6,189.75,3902.0,171.2044,171.403,171.1592,171.2946,3902.0
2020-06-10 11:20:00,189.77,189.84,189.54,189.54,3120.0,171.3127,171.3759,171.1051,171.1051,3120.0
2020-06-10 11:25:00,189.44,189.8,189.44,189.66,4101.0,171.0148,171.3398,171.0148,171.2134,4101.0
2020-06-10 11:30:00,189.71,189.71,189.31,189.42,4441.0,171.2585,171.2585,170.8974,170.9967,4441.0
2020-06-10 11:35:00,189.4,190.21,189.25,190.21,4847.0,170.9787,171.7099,170.8433,171.7099,4847.0
2020-06-10 11:40:00,190.18,190.44,190.11,190.11,2818.0,171.6828,171.9175,171.6196,171.6196,2818.0
2020-06-10 11:45:00,190.18,190.18,189.91,190.05,2701.0,171.6828,171.6828,171.4391,171.5655,2701.0
2020-06-10 11:50:00,190.12,190.35,190.07,190.26,3607.0,171.6287,171.8363,171.5835,171.755,3607.0
2020-06-10 11:55:00,190.13,190.24,190.12,190.12,2297.0,171.6377,171.737,171.6287,171.6287,2297.0
2020-06-10 12:00:00,190.12,190.68,190.0,190.28,16747.0,171.6287,172.1342,171.5203,171.7731,16747.0
2020-06-10 12:05:00,190.13,190.39,190.02,190.37,6627.0,171.6377,171.8724,171.5384,171.8543,6627.0
2020-06-10 12:10:00,190.37,190.58,190.29,190.29,17272.0,171.8543,172.0439,171.7821,171.7821,17272.0
2020-06-10 12:15:00,190.36,190.38,190.19,190.33,6100.0,171.8453,171.8634,171.6918,171.8182,6100.0
2020-06-10 12:20:00,190.29,190.59,190.23,190.45,6481.0,171.7821,172.0529,171.728,171.9266,6481.0
2020-06-10 12:25:00,190.42,190.42,189.84,189.84,10566.0,171.8995,171.8995,171.3759,171.3759,10566.0
2020-06-10 12:30:00,189.71,189.93,189.66,189.68,7426.0,171.2585,171.4571,171.2134,171.2314,7426.0
2020-06-10 12:35:00,189.69,189.76,189.55,189.57,5200.0,171.2405,171.3037,171.1141,171.1321,5200.0
2020-06-10 12:40:00,189.52,189.66,189.52,189.62,4936.0,171.087,171.2134,171.087,171.1773,4936.0
2020-06-10 12:45:00,189.5,189.66,189.41,189.42,2718.0,171.069,171.2134,170.9877,170.9967,2718.0
2020-06-10 12:50:00,189.37,189.57,189.36,189.46,4727.0,170.9516,171.1321,170.9426,171.0328,4727.0
2020-06-10 12:55:00,189.5,189.54,189.35,189.35,5901.0,171.069,171.1051,170.9335,170.9335,5901.0
2020-06-10 13:00:00,189.31,189.41,189.12,189.39,7257.0,170.8974,170.9877,170.7259,170.9697,7257.0
2020-06-10 13:05:00,189.49,189.9,189.47,189.9,12006.0,171.0599,171.4301,171.0419,171.4301,12006.0
2020-06-10 13:10:00,189.93,189.97,189.79,189.8,2100.0,171.4571,171.4932,171.3308,171.3398,2100.0
2020-06-10 13:15:00,189.71,189.95,189.7,189.92,3327.0,171.2585,171.4752,171.2495,171.4481,3327.0
2020-06-10 13:20:00,189.93,190.25,189.9,190.25,3600.0,171.4571,171.746,171.4301,171.746,3600.0
2020-06-10 13:25:00,190.29,190.65,190.25,190.54,7255.0,171.7821,172.1071,171.746,172.0078,7255.0
2020-06-10 13:30:00,190.46,190.62,190.4,190.46,4095.0,171.9356,172.08,171.8814,171.9356,4095.0
2020-06-10 13:35:00,190.45,190.54,190.2,190.26,14286.0,171.9266,172.0078,171.7009,171.755,14286.0
2020-06-10 13:40:00,190.31,190.31,190.01,190.12,6529.0,171.8002,171.8002,171.5294,171.6287,6529.0
2020-06-10 13:45:00,190.2,190.47,190.15,190.42,4219.0,171.7009,171.9446,171.6557,171.8995,4219.0
2020-06-10 13:50:00,190.31,190.47,190.22,190.3,6016.0,171.8002,171.9446,171.7189,171.7911,6016.0
2020-06-10 13:55:00,190.3,190.4,190.13,190.38,3239.0,171.7911,171.8814,171.6377,171.8634,3239.0
2020-06-10 14:00:00,190.41,191.45,190.3,190.76,56275.0,171.8904,172.8293,171.7911,172.2064,56275.0
2020-06-10 14:05:00,190.78,191.27,190.53,190.65,26300.0,172.2245,172.6668,171.9988,172.1071,26300.0
2020-06-10 14:10:00,190.67,190.99,190.62,190.94,64496.0,172.1252,172.414,172.08,172.3689,64496.0
2020-06-10 14:15:00,190.87,191.17,190.84,191.02,6022.0,172.3057,172.5765,172.2786,172.4411,6022.0
2020-06-10 14:20:00,190.94,191.12,190.66,190.73,7818.0,172.3689,172.5314,172.1161,172.1793,7818.0
2020-06-10 14:25:00,190.8,191.32,190.8,191.26,7869.0,172.2425,172.7119,172.2425,172.6578,7869.0
2020-06-10 14:30:00,191.19,191.37,190.69,190.69,9261.0,172.5946,172.7571,172.1432,172.1432,9261.0
2020-06-10 14:35:00,190.69,190.8,190.38,190.47,23311.0,172.1432,172.2425,171.8634,171.9446,23311.0
2020-06-10 14:40:00,190.22,190.22,189.05,189.96,13931.0,171.7189,171.7189,170.6627,171.4842,13931.0
2020-06-10 14:45:00,190.26,190.47,189.78,189.81,12497.0,171.755,171.9446,171.3217,171.3488,12497.0
2020-06-10 14:50:00,189.78,189.99,189.33,189.53,9825.0,171.3217,171.5113,170.9155,171.096,9825.0
2020-06-10 14:55:00,189.41,189.95,189.29,189.9,5703.0,170.9877,171.4752,170.8794,171.4301,5703.0
2020-06-10 15:00:00,189.83,189.95,188.99,189.18,16515.0,171.3669,171.4752,170.6086,170.7801,16515.0
2020-06-10 15:05:00,189.29,190.22,189.29,190.08,5957.0,170.8794,171.7189,170.8794,171.5925,5957.0
2020-06-10 15:10:00,190.06,190.69,190.01,190.66,5969.0,171.5745,172.1432,171.5294,172.1161,5969.0
2020-06-10 15:15:00,190.59,190.63,190.05,190.31,11933.0,172.0529,172.0891,171.5655,171.8002,11933.0
2020-06-10 15:20:00,190.2,190.26,189.85,189.85,4036.0,171.7009,171.755,171.3849,171.3849,4036.0
2020-06-10 15:25:00,189.89,190.54,189.72,190.49,10173.0,171.421,172.0078,171.2676,171.9627,10173.0
2020-06-10 15:30:00,190.47,190.54,189.92,189.97,15414.0,171.9446,172.0078,171.4481,171.4932,15414.0
2020-06-10 15:35:00,189.99,190.08,189.6,189.91,10246.0,171.5113,171.5925,171.1592,171.4391,10246.0
2020-06-10 15:40:00,189.87,189.87,189.51,189.57,13187.0,171.403,171.403,171.078,171.1321,13187.0
2020-06-10 15:45:00,189.59,189.59,188.71,189.18,13819.0,171.1502,171.1502,170.3558,170.7801,13819.0
2020-06-10 15:50:00,188.88,189.41,188.85,188.94,17812.0,170.5093,170.9877,170.4822,170.5634,17812.0
2020-06-10 15:55:00,188.95,189.02,188.48,188.49,53560.0,170.5725,170.6356,170.1482,170.1572,53560.0
2020-06-11 09:30:00,182.26,183.0,181.55,181.82,25081.0,164.5331,165.2012,163.8922,164.1359,25081.0
2020-06-11 09:35:00,181.82,182.24,180.27,180.41,8688.0,164.1359,164.5151,162.7367,162.8631,8688.0
2020-06-11 09:40:00,180.4,180.4,179.33,179.89,41427.0,162.854,162.854,161.8881,162.3936,41427.0
2020-06-11 09:45:00,180.13,181.26,180.13,181.05,15333.0,162.6103,163.6304,162.6103,163.4408,15333.0
2020-06-11 09:50:00,180.87,181.91,180.87,181.85,15973.0,163.2783,164.2172,163.2783,164.163,15973.0
2020-06-11 09:55:00,181.9,182.43,181.82,182.16,6985.0,164.2081,164.6866,164.1359,164.4429,6985.0
2020-06-11 10:00:00,182.2,182.62,181.42,181.57,10316.0,164.479,164.8581,163.7748,163.9102,10316.0
2020-06-11 10:05:00,181.48,181.89,181.48,181.74,4610.0,163.829,164.1991,163.829,164.0637,4610.0
2020-06-11 10:10:00,181.57,181.95,180.71,181.95,14313.0,163.9102,164.2533,163.1339,164.2533,14313.0
2020-06-11 10:15:00,181.77,181.92,181.4,181.77,6415.0,164.0908,164.2262,163.7568,164.0908,6415.0
2020-06-11 10:20:00,181.86,182.02,181.48,181.48,6410.0,164.172,164.3165,163.829,163.829,6410.0
2020-06-11 10:25:00,181.43,181.52,180.66,180.75,7051.0,163.7839,163.8651,163.0887,163.17,7051.0
2020-06-11 10:30:00,180.78,181.46,180.7,181.12,12750.0,163.1971,163.8109,163.1249,163.504,12750.0
2020-06-11 10:35:00,181.21,181.41,181.05,181.09,5639.0,163.5853,163.7658,163.4408,163.4769,5639.0
2020-06-11 10:40:00,181.08,181.29,180.94,181.29,5767.0,163.4679,163.6575,163.3415,163.6575,5767.0
2020-06-11 10:45:00,181.12,181.24,180.68,180.83,6588.0,163.504,163.6123,163.1068,163.2422,6588.0
2020-06-11 10:50:00,180.73,181.03,180.63,180.92,5404.0,163.1519,163.4228,163.0617,163.3235,5404.0
2020-06-11 10:55:00,180.83,180.89,180.32,180.55,4203.0,163.2422,163.2964,162.7818,162.9894,4203.0
2020-06-11 11:00:00,180.52,180.57,180.16,180.56,8557.0,162.9624,163.0075,162.6374,162.9985,8557.0
2020-06-11 11:05:00,180.67,181.07,180.51,180.69,10820.0,163.0978,163.4589,162.9533,163.1158,10820.0
2020-06-11 11:10:00,180.56,180.82,180.31,180.44,4511.0,162.9985,163.2332,162.7728,162.8901,4511.0
2020-06-11 11:15:00,180.44,180.8,180.39,180.75,2530.0,162.8901,163.2151,162.845,163.17,2530.0
2020-06-11 11:20:00,180.83,181.14,180.77,180.77,2836.0,163.2422,163.5221,163.188,163.188,2836.0
2020-06-11 11:25:00,180.72,180.72,180.3,180.54,4589.0,163.1429,163.1429,162.7638,162.9804,4589.0
2020-06-11 11:30:00,180.61,180.63,180.28,180.28,4701.0,163.0436,163.0617,162.7457,162.7457,4701.0
2020-06-11 11:35:00,180.13,180.27,179.97,179.97,4512.0,162.6103,162.7367,162.4659,162.4659,4512.0
2020-06-11 11:40:00,179.98,180.45,179.9,180.45,5066.0,162.4749,162.8992,162.4027,162.8992,5066.0
2020-06-11 11:45:00,180.5,180.5,180.02,180.07,3000.0,162.9443,162.9443,162.511,162.5561,3000.0
2020-06-11 11:50:00,180.08,180.24,179.9,180.24,2585.0,162.5652,162.7096,162.4027,162.7096,2585.0
2020-06-11 11:55:00,180.19,180.23,179.76,180.0,9073.0,162.6645,162.7006,162.2763,162.4929,9073.0
2020-06-11 12:00:00,179.9,180.15,179.77,180.07,5388.0,162.4027,162.6284,162.2853,162.5561,5388.0
2020-06-11 12:05:00,180.18,180.25,179.79,179.79,2816.0,162.6554,162.7186,162.3034,162.3034,2816.0
2020-06-11 12:10:00,179.86,180.04,179.79,179.9,2612.0,162.3666,162.5291,162.3034,162.4027,2612.0
2020-06-11 12:15:00,179.76,179.82,179.42,179.45,5631.0,162.2763,162.3304,161.9694,161.9964,5631.0
2020-06-11 12:20:00,179.58,179.83,179.38,179.39,3897.0,162.1138,162.3395,161.9332,161.9423,3897.0
2020-06-11 12:25:00,179.27,179.31,178.93,179.26,6070.0,161.8339,161.8701,161.527,161.8249,6070.0
2020-06-11 12:30:00,179.42,180.11,179.42,179.99,3008.0,161.9694,162.5922,161.9694,162.4839,3008.0
2020-06-11 12:35:00,179.91,180.03,179.64,179.65,7182.0,162.4117,162.52,162.168,162.177,7182.0
2020-06-11 12:40:00,179.64,179.67,179.18,179.31,6506.0,162.168,162.195,161.7527,161.8701,6506.0
2020-06-11 12:45:00,179.25,179.9,179.24,179.27,6932.0,161.8159,162.4027,161.8069,161.8339,6932.0
2020-06-11 12:50:00,179.24,179.24,178.85,178.85,3153.0,161.8069,161.8069,161.4548,161.4548,3153.0
2020-06-11 12:55:00,178.79,179.6,178.79,179.2,5789.0,161.4006,162.1318,161.4006,161.7707,5789.0
2020-06-11 13:00:00,179.14,179.77,179.08,179.68,13549.0,161.7166,162.2853,161.6624,162.2041,13549.0
2020-06-11 13:05:00,179.76,179.79,179.21,179.36,3986.0,162.2763,162.3034,161.7798,161.9152,3986.0
2020-06-11 13:10:00,179.28,179.42,178.92,179.3,4514.0,161.843,161.9694,161.518,161.861,4514.0
2020-06-11 13:15:00,179.32,179.37,178.91,178.91,8356.0,161.8791,161.9242,161.509,161.509,8356.0
2020-06-11 13:20:00,178.96,179.11,178.94,179.03,3256.0,161.5541,161.6895,161.536,161.6173,3256.0
2020-06-11 13:25:00,178.94,179.13,178.57,178.62,3709.0,161.536,161.7076,161.202,161.2472,3709.0
2020-06-11 13:30:00,178.58,178.83,178.25,178.66,8755.0,161.2111,161.4367,160.9131,161.2833,8755.0
2020-06-11 13:35:00,178.07,178.39,178.04,178.24,3870.0,160.7507,161.0395,160.7236,160.9041,3870.0
2020-06-11 13:40:00,178.22,178.42,177.97,177.97,2601.0,160.8861,161.0666,160.6604,160.6604,2601.0
2020-06-11 13:45:00,177.93,178.08,177.58,177.88,3779.0,160.6243,160.7597,160.3083,160.5791,3779.0
2020-06-11 13:50:00,177.84,178.45,177.84,178.45,3787.0,160.543,161.0937,160.543,161.0937,3787.0
2020-06-11 13:55:00,178.47,178.65,178.17,178.65,5887.0,161.1118,161.2742,160.8409,161.2742,5887.0
2020-06-11 14:00:00,178.53,178.56,177.73,177.75,5255.0,161.1659,161.193,160.4437,160.4618,5255.0
2020-06-11 14:05:00,177.88,178.32,177.88,177.96,3745.0,160.5791,160.9763,160.5791,160.6514,3745.0
2020-06-11 14:10:00,177.95,178.11,177.7,177.85,7827.0,160.6423,160.7868,160.4166,160.5521,7827.0
2020-06-11 14:15:00,177.91,177.98,177.72,177.8,3019.0,160.6062,160.6694,160.4347,160.5069,3019.0
2020-06-11 14:20:00,177.72,178.27,177.72,178.03,4382.0,160.4347,160.9312,160.4347,160.7145,4382.0
2020-06-11 14:25:00,178.14,178.24,177.9,177.97,4863.0,160.8138,160.9041,160.5972,160.6604,4863.0
2020-06-11 14:30:00,177.96,178.09,177.31,177.33,4746.0,160.6514,160.7687,160.0646,160.0826,4746.0
2020-06-11 14:35:00,177.23,177.25,176.93,177.14,4403.0,159.9924,160.0104,159.7215,159.9111,4403.0
2020-06-11 14:40:00,177.1,177.23,176.75,177.04,4239.0,159.875,159.9924,159.559,159.8208,4239.0
2020-06-11 14:45:00,177.18,177.3,176.73,176.88,4701.0,159.9472,160.0555,159.541,159.6764,4701.0
2020-06-11 14:50:00,176.74,176.77,176.18,176.3,4934.0,159.55,159.5771,159.0445,159.1528,4934.0
2020-06-11 14:55:00,176.23,176.29,175.48,175.75,42056.0,159.0896,159.1438,158.4126,158.6563,42056.0
2020-06-11 15:00:00,175.86,176.21,175.65,176.09,8746.0,158.7556,159.0716,158.566,158.9632,8746.0
2020-06-11 15:05:00,176.12,176.4,175.96,176.26,23256.0,158.9903,159.2431,158.8459,159.1167,23256.0
2020-06-11 15:10:00,176.22,176.32,175.53,175.55,27591.0,159.0806,159.1709,158.4577,158.4758,27591.0
2020-06-11 15:15:00,175.5,175.66,174.95,175.15,15628.0,158.4306,158.5751,157.9341,158.1147,15628.0
2020-06-11 15:20:00,175.24,175.24,174.76,174.78,13392.0,158.1959,158.1959,157.7626,157.7806,13392.0
2020-06-11 15:25:00,174.78,174.91,174.46,174.56,24255.0,157.7806,157.898,157.4918,157.582,24255.0
2020-06-11 15:30:00,174.45,174.83,174.06,174.65,12903.0,157.4827,157.8258,157.1307,157.6633,12903.0
2020-06-11 15:35:00,174.53,174.96,174.29,174.92,14490.0,157.555,157.9431,157.3383,157.907,14490.0
2020-06-11 15:40:00,174.82,175.41,174.82,175.27,49732.0,157.8168,158.3494,157.8168,158.223,49732.0
2020-06-11 15:45:00,175.21,175.38,174.76,175.12,56612.0,158.1688,158.3223,157.7626,158.0876,56612.0
2020-06-11 15:50:00,175.16,175.16,174.25,174.47,36172.0,158.1237,158.1237,157.3022,157.5008,36172.0
2020-06-11 15:55:00,174.5,175.05,174.25,174.26,62233.0,157.5279,158.0244,157.3022,157.3112,62233.0
2020-06-12 09:30:00,179.85,180.77,178.88,179.07,36943.0,162.3575,163.188,161.4819,161.6534,36943.0
2020-06-12 09:35:00,179.44,180.5,179.0,179.6,35076.0,161.9874,162.9443,161.5902,162.1318,35076.0
2020-06-12 09:40:00,179.64,180.62,179.64,180.45,8550.0,162.168,163.0526,162.168,162.8992,8550.0
2020-06-12 09:45:00,180.45,180.78,179.06,179.2,9050.0,162.8992,163.1971,161.6444,161.7707,9050.0
2020-06-12 09:50:00,179.09,179.4,178.46,178.46,7050.0,161.6714,161.9513,161.1027,161.1027,7050.0
2020-06-12 09:55:00,178.33,178.57,178.15,178.15,6635.0,160.9854,161.202,160.8229,160.8229,6635.0
2020-06-12 10:00:00,178.31,179.23,178.3,179.22,5000.0,160.9673,161.7978,160.9583,161.7888,5000.0
2020-06-12 10:05:00,179.16,179.23,178.71,178.94,4307.0,161.7346,161.7978,161.3284,161.536,4307.0
2020-06-12 10:10:00,178.82,178.98,178.0,178.07,8458.0,161.4277,161.5721,160.6875,160.7507,8458.0
2020-06-12 10:15:00,178.18,178.4,177.92,177.95,15966.0,160.85,161.0486,160.6152,160.6423,15966.0
2020-06-12 10:20:00,177.84,178.4,177.77,177.87,16804.0,160.543,161.0486,160.4798,160.5701,16804.0
2020-06-12 10:25:00,177.74,177.86,177.02,177.28,8018.0,160.4528,160.5611,159.8028,160.0375,8018.0
2020-06-12 10:30:00,177.27,177.28,176.59,176.85,8983.0,160.0285,160.0375,159.4146,159.6493,8983.0
2020-06-12 10:35:00,176.74,176.95,176.12,176.31,6812.0,159.55,159.7396,158.9903,159.1618,6812.0
2020-06-12 10:40:00,176.28,176.68,176.22,176.42,15798.0,159.1348,159.4958,159.0806,159.2611,15798.0
2020-06-12 10:45:00,176.37,176.92,176.18,176.45,20881.0,159.216,159.7125,159.0445,159.2882,20881.0
2020-06-12 10:50:00,176.46,176.46,175.31,175.52,8756.0,159.2972,159.2972,158.2591,158.4487,8756.0
2020-06-12 10:55:00,175.52,175.86,174.64,174.9,11506.0,158.4487,158.7556,157.6543,157.889,11506.0
2020-06-12 11:00:00,174.82,175.09,174.23,174.3,17644.0,157.8168,158.0605,157.2841,157.3473,17644.0
2020-06-12 11:05:00,174.28,175.44,174.28,175.31,26551.0,157.3293,158.3765,157.3293,158.2591,26551.0
2020-06-12 11:10:00,175.44,175.44,174.46,174.56,22436.0,158.3765,158.3765,157.4918,157.582,22436.0
2020-06-12 11:15:00,174.46,174.99,174.07,174.17,7050.0,157.4918,157.9702,157.1397,157.23,7050.0
2020-06-12 11:20:00,174.27,174.83,173.94,174.06,7248.0,157.3202,157.8258,157.0223,157.1307,7248.0
2020-06-12 11:25:00,174.13,175.36,174.1,175.11,10961.0,157.1939,158.3042,157.1668,158.0785,10961.0
2020-06-12 11:30:00,174.98,175.79,174.77,175.78,9520.0,157.9612,158.6924,157.7716,158.6834,9520.0
2020-06-12 11:35:00,175.86,176.64,175.86,176.47,7712.0,158.7556,159.4597,158.7556,159.3063,7712.0
2020-06-12 11:40:00,176.47,176.47,175.77,175.91,6064.0,159.3063,159.3063,158.6744,158.8007,6064.0
2020-06-12 11:45:00,175.91,176.78,175.8,176.59,3535.0,158.8007,159.5861,158.7014,159.4146,3535.0
2020-06-12 11:50:00,176.6,176.6,175.92,176.24,13436.0,159.4236,159.4236,158.8098,159.0986,13436.0
2020-06-12 11:55:00,176.35,177.02,176.35,177.02,4859.0,159.1979,159.8028,159.1979,159.8028,4859.0
2020-06-12 12:00:00,177.12,177.16,176.52,177.16,5071.0,159.8931,159.9292,159.3514,159.9292,5071.0
2020-06-12 12:05:00,177.21,177.86,177.18,177.27,6651.0,159.9743,160.5611,159.9472,160.0285,6651.0
2020-06-12 12:10:00,177.25,177.44,177.03,177.17,4301.0,160.0104,160.1819,159.8118,159.9382,4301.0
2020-06-12 12:15:00,177.15,177.5,177.01,177.5,2704.0,159.9201,160.2361,159.7938,160.2361,2704.0
2020-06-12 12:20:00,177.34,177.39,176.47,176.47,2311.0,160.0917,160.1368,159.3063,159.3063,2311.0
2020-06-12 12:25:00,176.49,176.89,176.29,176.56,8206.0,159.3243,159.6854,159.1438,159.3875,8206.0
2020-06-12 12:30:00,176.47,176.47,175.94,176.14,4475.0,159.3063,159.3063,158.8278,159.0084,4475.0
2020-06-12 12:35:00,176.3,176.3,175.9,176.08,1938.0,159.1528,159.1528,158.7917,158.9542,1938.0
2020-06-12 12:40:00,176.16,176.42,176.0,176.06,2880.0,159.0264,159.2611,158.882,158.9362,2880.0
2020-06-12 12:45:00,175.71,175.71,175.33,175.52,3243.0,158.6202,158.6202,158.2772,158.4487,3243.0
2020-06-12 12:50:00,175.52,176.23,175.52,176.23,5634.0,158.4487,159.0896,158.4487,159.0896,5634.0
2020-06-12 12:55:00,176.13,176.45,176.13,176.2,1700.0,158.9993,159.2882,158.9993,159.0625,1700.0
2020-06-12 13:00:00,176.23,176.23,175.57,175.57,3842.0,159.0896,159.0896,158.4938,158.4938,3842.0
2020-06-12 13:05:00,175.66,175.98,175.52,175.83,3599.0,158.5751,158.8639,158.4487,158.7285,3599.0
2020-06-12 13:10:00,175.89,175.89,175.57,175.87,2392.0,158.7827,158.7827,158.4938,158.7646,2392.0
2020-06-12 13:15:00,175.79,175.79,175.19,175.38,2915.0,158.6924,158.6924,158.1508,158.3223,2915.0
2020-06-12 13:20:00,175.23,175.78,175.02,175.22,3060.0,158.1869,158.6834,157.9973,158.1779,3060.0
2020-06-12 13:25:00,175.14,175.73,175.14,175.46,3000.0,158.1056,158.6382,158.1056,158.3945,3000.0
2020-06-12 13:30:00,175.52,175.82,175.38,175.39,12000.0,158.4487,158.7195,158.3223,158.3313,12000.0
2020-06-12 13:35:00,175.4,175.66,174.64,174.89,2916.0,158.3403,158.5751,157.6543,157.8799,2916.0
2020-06-12 13:40:00,174.83,175.52,174.65,175.16,2864.0,157.8258,158.4487,157.6633,158.1237,2864.0
2020-06-12 13:45:00,174.63,174.75,174.2,174.23,1919.0,157.6452,157.7536,157.2571,157.2841,1919.0
2020-06-12 13:50:00,174.36,174.36,173.63,174.11,4531.0,157.4015,157.4015,156.7425,157.1758,4531.0
2020-06-12 13:55:00,174.08,174.5,173.38,173.56,5617.0,157.1487,157.5279,156.5168,156.6793,5617.0
2020-06-12 14:00:00,173.48,174.55,173.48,174.42,5707.0,156.6071,157.573,156.6071,157.4557,5707.0
2020-06-12 14:05:00,174.11,174.2,173.62,173.98,5818.0,157.1758,157.2571,156.7335,157.0585,5818.0
2020-06-12 14:10:00,174.14,175.1,174.14,174.78,6057.0,157.2029,158.0695,157.2029,157.7806,6057.0
2020-06-12 14:15:00,174.89,175.38,174.53,174.92,3702.0,157.8799,158.3223,157.555,157.907,3702.0
2020-06-12 14:20:00,174.67,175.2,174.42,175.03,6423.0,157.6813,158.1598,157.4557,158.0063,6423.0
2020-06-12 14:25:00,175.08,175.39,174.88,175.08,3924.0,158.0515,158.3313,157.8709,158.0515,3924.0
2020-06-12 14:30:00,175.17,176.3,175.17,175.87,7484.0,158.1327,159.1528,158.1327,158.7646,7484.0
2020-06-12 14:35:00,176.07,176.25,175.65,175.65,3610.0,158.9452,159.1077,158.566,158.566,3610.0
2020-06-12 14:40:00,175.67,175.82,174.7,175.25,5408.0,158.5841,158.7195,157.7084,158.2049,5408.0
2020-06-12 14:45:00,175.19,175.73,175.19,175.27,3422.0,158.1508,158.6382,158.1508,158.223,3422.0
2020-06-12 14:50:00,175.38,175.73,175.03,175.73,5523.0,158.3223,158.6382,158.0063,158.6382,5523.0
2020-06-12 14:55:00,175.72,175.99,175.35,175.86,5059.0,158.6292,158.873,158.2952,158.7556,5059.0
2020-06-12 15:00:00,176.04,176.53,176.03,176.37,5326.0,158.9181,159.3604,158.9091,159.216,5326.0
2020-06-12 15:05:00,176.33,177.27,176.32,176.75,8234.0,159.1799,160.0285,159.1709,159.559,8234.0
2020-06-12 15:10:00,176.93,177.14,176.81,177.14,4586.0,159.7215,159.9111,159.6132,159.9111,4586.0
2020-06-12 15:15:00,177.05,177.05,176.01,176.44,9846.0,159.8299,159.8299,158.891,159.2792,9846.0
2020-06-12 15:20:00,176.38,176.38,175.47,175.49,7734.0,159.225,159.225,158.4035,158.4216,7734.0
2020-06-12 15:25:00,175.56,175.69,175.06,175.5,12227.0,158.4848,158.6021,158.0334,158.4306,12227.0
2020-06-12 15:30:00,175.52,176.05,175.33,176.05,9383.0,158.4487,158.9271,158.2772,158.9271,9383.0
2020-06-12 15:35:00,176.37,176.69,176.08,176.69,9247.0,159.216,159.5049,158.9542,159.5049,9247.0
2020-06-12 15:40:00,176.68,177.15,176.49,177.0,15404.0,159.4958,159.9201,159.3243,159.7847,15404.0
2020-06-12 15:45:00,177.04,177.84,177.04,177.84,26139.0,159.8208,160.543,159.8208,160.543,26139.0
2020-06-12 15:50:00,177.96,178.47,177.59,178.03,44475.0,160.6514,161.1118,160.3173,160.7145,44475.0
2020-06-12 15:55:00,178.0,178.42,177.85,178.2,83219.0,160.6875,161.0666,160.5521,160.868,83219.0
2020-06-15 09:30:00,172.66,173.32,171.29,171.73,42103.0,155.8668,156.4626,154.6301,155.0273,42103.0
2020-06-15 09:35:00,171.83,173.54,171.81,172.98,6554.0,155.1176,156.6612,155.0995,156.1557,6554.0
2020-06-15 09:40:00,172.74,173.83,172.74,173.65,5090.0,155.9391,156.923,155.9391,156.7606,5090.0
2020-06-15 09:45:00,173.81,174.03,173.55,173.87,4174.0,156.905,157.1036,156.6703,156.9592,4174.0
2020-06-15 09:50:00,173.83,174.22,173.65,174.22,5702.0,156.923,157.2751,156.7606,157.2751,5702.0
2020-06-15 09:55:00,174.05,174.13,173.51,173.7,23974.0,157.1216,157.1939,156.6342,156.8057,23974.0
2020-06-15 10:00:00,173.75,173.87,173.34,173.81,10172.0,156.8508,156.9592,156.4807,156.905,10172.0
2020-06-15 10:05:00,173.73,174.03,173.49,173.49,8436.0,156.8328,157.1036,156.6161,156.6161,8436.0
2020-06-15 10:10:00,173.37,174.38,173.34,174.37,6223.0,156.5078,157.4196,156.4807,157.4105,6223.0
2020-06-15 10:15:00,174.28,174.35,174.01,174.29,7147.0,157.3293,157.3925,157.0855,157.3383,7147.0
2020-06-15 10:20:00,174.28,174.29,173.69,173.76,13281.0,157.3293,157.3383,156.7967,156.8599,13281.0
2020-06-15 10:25:00,173.84,174.27,173.73,173.75,10825.0,156.9321,157.3202,156.8328,156.8508,10825.0
2020-06-15 10:30:00,173.85,174.31,173.46,174.3,9442.0,156.9411,157.3564,156.589,157.3473,9442.0
2020-06-15 10:35:00,174.31,174.53,174.01,174.07,3501.0,157.3564,157.555,157.0855,157.1397,3501.0
2020-06-15 10:40:00,173.63,174.05,173.54,174.05,4479.0,156.7425,157.1216,156.6612,157.1216,4479.0
2020-06-15 10:45:00,174.06,174.95,174.06,174.81,2102.0,157.1307,157.9341,157.1307,157.8077,2102.0
2020-06-15 10:50:00,174.73,175.22,174.33,174.9,4506.0,157.7355,158.1779,157.3744,157.889,4506.0
2020-06-15 10:55:00,174.77,175.04,174.69,174.86,10976.0,157.7716,158.0154,157.6994,157.8529,10976.0
2020-06-15 11:00:00,174.81,175.65,174.8,175.56,2997.0,157.8077,158.566,157.7987,158.4848,2997.0
2020-06-15 11:05:00,175.52,175.64,175.3,175.37,1807.0,158.4487,158.557,158.2501,158.3133,1807.0
2020-06-15 11:10:00,175.34,175.7,175.27,175.58,4345.0,158.2862,158.6112,158.223,158.5028,4345.0
2020-06-15 11:15:00,175.53,175.53,174.98,175.12,4829.0,158.4577,158.4577,157.9612,158.0876,4829.0
2020-06-15 11:20:00,175.07,175.48,175.07,175.48,2536.0,158.0424,158.4126,158.0424,158.4126,2536.0
2020-06-15 11:25:00,175.48,175.51,174.78,175.17,4588.0,158.4126,158.4396,157.7806,158.1327,4588.0
2020-06-15 11:30:00,175.06,175.06,174.48,174.49,5500.0,158.0334,158.0334,157.5098,157.5189,5500.0
2020-06-15 11:35:00,174.64,174.93,174.48,174.83,4612.0,157.6543,157.9161,157.5098,157.8258,4612.0
2020-06-15 11:40:00,174.93,175.07,174.5,174.52,2371.0,157.9161,158.0424,157.5279,157.5459,2371.0
2020-06-15 11:45:00,174.4,174.4,173.93,173.93,4793.0,157.4376,157.4376,157.0133,157.0133,4793.0
2020-06-15 11:50:00,174.25,174.7,174.11,174.44,14961.0,157.3022,157.7084,157.1758,157.4737,14961.0
2020-06-15 11:55:00,174.51,175.22,174.48,174.96,4257.0,157.5369,158.1779,157.5098,157.9431,4257.0
2020-06-15 12:00:00,174.8,175.69,174.65,175.69,2175.0,157.7987,158.6021,157.6633,158.6021,2175.0
2020-06-15 12:05:00,175.62,175.96,175.58,175.9,2300.0,158.5389,158.8459,158.5028,158.7917,2300.0
2020-06-15 12:10:00,175.78,175.89,175.65,175.66,2740.0,158.6834,158.7827,158.566,158.5751,2740.0
2020-06-15 12:15:00,175.74,176.05,175.59,175.95,5548.0,158.6473,158.9271,158.5119,158.8368,5548.0
2020-06-15 12:20:00,175.9,175.97,175.81,175.97,4046.0,158.7917,158.8549,158.7105,158.8549,4046.0
2020-06-15 12:25:00,176.04,176.21,175.92,176.03,8676.0,158.9181,159.0716,158.8098,158.9091,8676.0
2020-06-15 12:30:00,176.05,176.26,175.98,176.19,9341.0,158.9271,159.1167,158.8639,159.0535,9341.0
2020-06-15 12:35:00,176.16,176.74,176.15,176.52,4582.0,159.0264,159.55,159.0174,159.3514,4582.0
2020-06-15 12:40:00,176.66,176.86,176.51,176.62,3741.0,159.4778,159.6583,159.3424,159.4417,3741.0
2020-06-15 12:45:00,176.63,176.98,176.47,176.93,2600.0,159.4507,159.7667,159.3063,159.7215,2600.0
2020-06-15 12:50:00,176.87,177.0,176.68,176.95,1479.0,159.6674,159.7847,159.4958,159.7396,1479.0
2020-06-15 12:55:00,176.96,177.3,176.89,177.3,1763.0,159.7486,160.0555,159.6854,160.0555,1763.0
2020-06-15 13:00:00,177.12,177.18,176.99,177.13,3375.0,159.8931,159.9472,159.7757,159.9021,3375.0
2020-06-15 13:05:00,177.23,177.47,177.19,177.37,1694.0,159.9924,160.209,159.9562,160.1187,1694.0
2020-06-15 13:10:00,177.62,177.82,177.62,177.68,5983.0,160.3444,160.525,160.3444,160.3986,5983.0
2020-06-15 13:15:00,177.71,177.88,177.68,177.7,2834.0,160.4257,160.5791,160.3986,160.4166,2834.0
2020-06-15 13:20:00,177.72,177.72,177.14,177.14,3200.0,160.4347,160.4347,159.9111,159.9111,3200.0
2020-06-15 13:25:00,177.22,177.3,177.14,177.18,3365.0,159.9833,160.0555,159.9111,159.9472,3365.0
2020-06-15 13:30:00,177.19,177.24,177.09,177.1,2508.0,159.9562,160.0014,159.866,159.875,2508.0
2020-06-15 13:35:00,177.18,177.64,177.04,177.39,4349.0,159.9472,160.3625,159.8208,160.1368,4349.0
2020-06-15 13:40:00,177.42,177.42,177.05,177.12,6554.0,160.1639,160.1639,159.8299,159.8931,6554.0
2020-06-15 13:45:00,177.02,177.02,176.71,176.77,1300.0,159.8028,159.8028,159.5229,159.5771,1300.0
2020-06-15 13:50:00,176.86,177.23,176.71,177.09,3100.0,159.6583,159.9924,159.5229,159.866,3100.0
2020-06-15 13:55:00,176.99,177.07,176.72,176.75,3572.0,159.7757,159.8479,159.532,159.559,3572.0
2020-06-15 14:00:00,176.84,178.35,176.84,178.21,11370.0,159.6403,161.0034,159.6403,160.877,11370.0
2020-06-15 14:05:00,178.25,178.79,178.18,178.5,7873.0,160.9131,161.4006,160.85,161.1388,7873.0
2020-06-15 14:10:00,178.41,178.59,178.15,178.34,6383.0,161.0576,161.2201,160.8229,160.9944,6383.0
2020-06-15 14:15:00,178.49,178.9,178.42,178.8,4500.0,161.1298,161.4999,161.0666,161.4097,4500.0
2020-06-15 14:20:00,178.74,178.91,178.35,178.72,5978.0,161.3555,161.509,161.0034,161.3374,5978.0
2020-06-15 14:25:00,178.66,178.79,178.36,178.51,7947.0,161.2833,161.4006,161.0124,161.1479,7947.0
2020-06-15 14:30:00,178.53,178.69,177.68,177.76,9420.0,161.1659,161.3104,160.3986,160.4708,9420.0
2020-06-15 14:35:00,177.89,178.13,177.88,178.0,6956.0,160.5882,160.8048,160.5791,160.6875,6956.0
2020-06-15 14:40:00,177.99,178.18,177.69,177.7,4919.0,160.6784,160.85,160.4076,160.4166,4919.0
2020-06-15 14:45:00,177.82,178.2,177.65,177.86,9233.0,160.525,160.868,160.3715,160.5611,9233.0
2020-06-15 14:50:00,177.94,178.08,177.24,177.33,6289.0,160.6333,160.7597,160.0014,160.0826,6289.0
2020-06-15 14:55:00,177.28,177.66,177.18,177.38,5492.0,160.0375,160.3805,159.9472,160.1278,5492.0
2020-06-15 15:00:00,177.33,178.11,177.29,177.8,13399.0,160.0826,160.7868,160.0465,160.5069,13399.0
2020-06-15 15:05:00,177.72,177.72,177.29,177.59,7100.0,160.4347,160.4347,160.0465,160.3173,7100.0
2020-06-15 15:10:00,177.59,177.83,177.48,177.68,4900.0,160.3173,160.534,160.218,160.3986,4900.0
2020-06-15 15:15:00,177.61,177.83,177.25,177.32,9840.0,160.3354,160.534,160.0104,160.0736,9840.0
2020-06-15 15:20:00,177.32,177.32,176.73,177.01,15148.0,160.0736,160.0736,159.541,159.7938,15148.0
2020-06-15 15:25:00,177.09,177.21,176.27,176.44,21426.0,159.866,159.9743,159.1257,159.2792,21426.0
2020-06-15 15:30:00,176.42,176.47,175.58,175.95,24766.0,159.2611,159.3063,158.5028,158.8368,24766.0
2020-06-15 15:35:00,175.96,176.17,175.38,175.89,26285.0,158.8459,159.0355,158.3223,158.7827,26285.0
2020-06-15 15:40:00,175.89,176.52,175.61,176.39,24694.0,158.7827,159.3514,158.5299,159.2341,24694.0
2020-06-15 15:45:00,176.33,176.72,176.21,176.5,25614.0,159.1799,159.532,159.0716,159.3334,25614.0
2020-06-15 15:50:00,176.51,177.29,176.44,177.01,34275.0,159.3424,160.0465,159.2792,159.7938,34275.0
2020-06-15 15:55:00,176.95,177.69,176.8,177.69,50991.0,159.7396,160.4076,159.6042,160.4076,50991.0
2020-06-16 09:30:00,185.0,185.0,182.83,183.28,25651.0,167.0066,167.0066,165.0477,165.4539,25651.0
2020-06-16 09:35:00,183.17,184.46,183.17,183.88,11329.0,165.3546,166.5192,165.3546,165.9956,11329.0
2020-06-16 09:40:00,184.02,184.23,183.33,183.47,10602.0,166.1219,166.3115,165.4991,165.6254,10602.0
2020-06-16 09:45:00,183.45,183.72,182.37,182.37,9006.0,165.6074,165.8511,164.6324,164.6324,9006.0
2020-06-16 09:50:00,182.34,182.62,181.8,181.99,21700.0,164.6053,164.8581,164.1179,164.2894,21700.0
2020-06-16 09:55:00,182.09,182.41,181.81,182.23,15823.0,164.3797,164.6685,164.1269,164.506,15823.0
2020-06-16 10:00:00,182.32,183.36,182.14,183.18,23411.0,164.5873,165.5261,164.4248,165.3636,23411.0
2020-06-16 10:05:00,183.08,183.53,182.96,183.04,5601.0,165.2734,165.6796,165.165,165.2373,5601.0
2020-06-16 10:10:00,182.94,183.02,182.59,182.81,3323.0,165.147,165.2192,164.831,165.0296,3323.0
2020-06-16 10:15:00,182.84,183.1,182.58,182.97,12822.0,165.0567,165.2914,164.822,165.1741,12822.0
2020-06-16 10:20:00,182.88,182.88,182.02,182.17,12256.0,165.0928,165.0928,164.3165,164.4519,12256.0
2020-06-16 10:25:00,182.05,182.79,182.02,182.39,13461.0,164.3436,165.0116,164.3165,164.6505,13461.0
2020-06-16 10:30:00,182.36,182.57,182.11,182.21,20954.0,164.6234,164.813,164.3977,164.488,20954.0
2020-06-16 10:35:00,182.29,182.29,180.52,181.0,9685.0,164.5602,164.5602,162.9624,163.3957,9685.0
2020-06-16 10:40:00,180.92,181.01,179.86,180.11,13255.0,163.3235,163.4047,162.3666,162.5922,13255.0
2020-06-16 10:45:00,180.01,180.59,179.63,180.59,6986.0,162.502,163.0256,162.1589,163.0256,6986.0
2020-06-16 10:50:00,180.45,180.45,178.73,179.04,6263.0,162.8992,162.8992,161.3465,161.6263,6263.0
2020-06-16 10:55:00,178.93,179.08,177.33,177.41,12336.0,161.527,161.6624,160.0826,160.1548,12336.0
2020-06-16 11:00:00,177.21,177.88,176.39,177.53,27909.0,159.9743,160.5791,159.2341,160.2632,27909.0
2020-06-16 11:05:00,177.53,178.32,177.23,178.04,15831.0,160.2632,160.9763,159.9924,160.7236,15831.0
2020-06-16 11:10:00,178.1,178.19,177.42,178.0,9095.0,160.7777,160.859,160.1639,160.6875,9095.0
2020-06-16 11:15:00,177.96,179.01,177.96,178.78,9599.0,160.6514,161.5992,160.6514,161.3916,9599.0
2020-06-16 11:20:00,178.63,179.2,178.44,179.13,8541.0,161.2562,161.7707,161.0847,161.7076,8541.0
2020-06-16 11:25:00,179.12,179.5,178.77,179.24,4836.0,161.6985,162.0416,161.3826,161.8069,4836.0
2020-06-16 11:30:00,179.33,179.68,178.91,179.57,4210.0,161.8881,162.2041,161.509,162.1048,4210.0
2020-06-16 11:35:00,179.63,179.69,179.19,179.45,5567.0,162.1589,162.2131,161.7617,161.9964,5567.0
2020-06-16 11:40:00,179.35,179.45,179.1,179.23,4712.0,161.9062,161.9964,161.6805,161.7978,4712.0
2020-06-16 11:45:00,179.26,179.89,179.08,179.89,2794.0,161.8249,162.3936,161.6624,162.3936,2794.0
2020-06-16 11:50:00,179.88,180.11,179.42,179.5,3605.0,162.3846,162.5922,161.9694,162.0416,3605.0
2020-06-16 11:55:00,179.41,179.41,178.71,178.98,9848.0,161.9603,161.9603,161.3284,161.5721,9848.0
2020-06-16 12:00:00,178.9,179.2,178.52,178.82,3007.0,161.4999,161.7707,161.1569,161.4277,3007.0
2020-06-16 12:05:00,178.92,179.14,178.46,179.0,2800.0,161.518,161.7166,161.1027,161.5902,2800.0
2020-06-16 12:10:00,178.94,179.43,178.79,179.43,4348.0,161.536,161.9784,161.4006,161.9784,4348.0
2020-06-16 12:15:00,179.59,179.7,179.23,179.7,4594.0,162.1228,162.2221,161.7978,162.2221,4594.0
2020-06-16 12:20:00,179.66,180.02,179.66,179.93,2105.0,162.186,162.511,162.186,162.4297,2105.0
2020-06-16 12:25:00,180.01,180.23,180.01,180.17,2445.0,162.502,162.7006,162.502,162.6464,2445.0
2020-06-16 12:30:00,180.17,180.83,180.17,180.71,2604.0,162.6464,163.2422,162.6464,163.1339,2604.0
2020-06-16 12:35:00,180.89,181.3,180.84,181.04,12082.0,163.2964,163.6665,163.2512,163.4318,12082.0
2020-06-16 12:40:00,181.06,181.31,180.91,181.07,2300.0,163.4498,163.6755,163.3144,163.4589,2300.0
2020-06-16 12:45:00,181.2,181.21,180.87,180.92,1600.0,163.5762,163.5853,163.2783,163.3235,1600.0
2020-06-16 12:50:00,180.93,181.08,180.72,180.87,2210.0,163.3325,163.4679,163.1429,163.2783,2210.0
2020-06-16 12:55:00,180.8,180.91,180.59,180.83,1948.0,163.2151,163.3144,163.0256,163.2422,1948.0
2020-06-16 13:00:00,180.83,181.26,180.78,180.83,4150.0,163.2422,163.6304,163.1971,163.2422,4150.0
2020-06-16 13:05:00,180.74,180.94,180.72,180.91,2200.0,163.161,163.3415,163.1429,163.3144,2200.0
2020-06-16 13:10:00,180.9,181.08,180.81,181.08,3010.0,163.3054,163.4679,163.2242,163.4679,3010.0
2020-06-16 13:15:00,181.04,181.23,180.93,181.21,5000.0,163.4318,163.6033,163.3325,163.5853,5000.0
2020-06-16 13:20:00,181.15,181.2,180.89,181.19,2796.0,163.5311,163.5762,163.2964,163.5672,2796.0
2020-06-16 13:25:00,181.19,181.19,180.99,180.99,4318.0,163.5672,163.5672,163.3867,163.3867,4318.0
2020-06-16 13:30:00,180.95,181.01,180.45,180.45,5230.0,163.3505,163.4047,162.8992,162.8992,5230.0
2020-06-16 13:35:00,180.36,180.4,180.23,180.23,2549.0,162.8179,162.854,162.7006,162.7006,2549.0
2020-06-16 13:40:00,180.32,180.62,180.24,180.48,4933.0,162.7818,163.0526,162.7096,162.9263,4933.0
2020-06-16 13:45:00,180.43,180.46,180.35,180.37,1544.0,162.8811,162.9082,162.8089,162.827,1544.0
2020-06-16 13:50:00,180.47,180.54,179.74,179.78,4939.0,162.9172,162.9804,162.2582,162.2943,4939.0
2020-06-16 13:55:00,179.74,180.0,179.6,179.98,2498.0,162.2582,162.4929,162.1318,162.4749,2498.0
2020-06-16 14:00:00,179.99,180.52,179.98,180.51,4237.0,162.4839,162.9624,162.4749,162.9533,4237.0
2020-06-16 14:05:00,180.5,180.67,180.43,180.53,3400.0,162.9443,163.0978,162.8811,162.9714,3400.0
2020-06-16 14:10:00,180.58,180.86,180.26,180.86,6042.0,163.0165,163.2693,162.7277,163.2693,6042.0
2020-06-16 14:15:00,180.86,181.03,180.69,180.82,5157.0,163.2693,163.4228,163.1158,163.2332,5157.0
2020-06-16 14:20:00,180.86,180.93,179.65,180.37,10637.0,163.2693,163.3325,162.177,162.827,10637.0
2020-06-16 14:25:00,180.08,180.69,180.08,180.52,3780.0,162.5652,163.1158,162.5652,162.9624,3780.0
2020-06-16 14:30:00,180.69,181.04,180.57,180.6,6760.0,163.1158,163.4318,163.0075,163.0346,6760.0
2020-06-16 14:35:00,180.52,180.68,180.52,180.57,4367.0,162.9624,163.1068,162.9624,163.0075,4367.0
2020-06-16 14:40:00,180.51,180.58,180.28,180.4,4931.0,162.9533,163.0165,162.7457,162.854,4931.0
2020-06-16 14:45:00,180.38,180.45,180.05,180.45,4053.0,162.836,162.8992,162.5381,162.8992,4053.0
2020-06-16 14:50:00,180.56,180.56,179.92,180.15,7364.0,162.9985,162.9985,162.4207,162.6284,7364.0
2020-06-16 14:55:00,180.25,180.36,179.98,180.15,5415.0,162.7186,162.8179,162.4749,162.6284,5415.0
2020-06-16 15:00:00,180.14,180.31,179.8,179.92,6384.0,162.6193,162.7728,162.3124,162.4207,6384.0
2020-06-16 15:05:00,179.96,180.14,179.45,179.52,5609.0,162.4568,162.6193,161.9964,162.0596,5609.0
2020-06-16 15:10:00,179.51,179.75,179.49,179.53,5869.0,162.0506,162.2673,162.0325,162.0687,5869.0
2020-06-16 15:15:00,179.36,179.36,178.73,178.73,9653.0,161.9152,161.9152,161.3465,161.3465,9653.0
2020-06-16 15:20:00,179.1,179.4,178.86,179.35,4845.0,161.6805,161.9513,161.4638,161.9062,4845.0
2020-06-16 15:25:00,179.48,179.64,179.48,179.56,6739.0,162.0235,162.168,162.0235,162.0957,6739.0
2020-06-16 15:30:00,179.52,180.11,179.36,179.96,9806.0,162.0596,162.5922,161.9152,162.4568,9806.0
2020-06-16 15:35:00,179.91,179.91,178.93,179.1,20526.0,162.4117,162.4117,161.527,161.6805,20526.0
2020-06-16 15:40:00,179.01,179.2,178.48,178.84,24256.0,161.5992,161.7707,161.1208,161.4458,24256.0
2020-06-16 15:45:00,178.65,178.97,178.35,178.43,30934.0,161.2742,161.5631,161.0034,161.0756,30934.0
2020-06-16 15:50:00,178.49,179.07,177.87,178.22,40144.0,161.1298,161.6534,160.5701,160.8861,40144.0
2020-06-16 15:55:00,178.14,178.76,177.83,178.73,106392.0,160.8138,161.3735,160.534,161.3465,106392.0
2020-06-17 09:30:00,180.04,180.29,177.89,178.07,22884.0,162.5291,162.7547,160.5882,160.7507,22884.0
2020-06-17 09:35:00,178.0,178.61,177.5,178.61,10105.0,160.6875,161.2381,160.2361,161.2381,10105.0
2020-06-17 09:40:00,178.15,178.89,178.13,178.56,6558.0,160.8229,161.4909,160.8048,161.193,6558.0
2020-06-17 09:45:00,178.6,179.15,178.32,179.13,13997.0,161.2291,161.7256,160.9763,161.7076,13997.0
2020-06-17 09:50:00,179.5,179.73,179.42,179.64,7079.0,162.0416,162.2492,161.9694,162.168,7079.0
2020-06-17 09:55:00,179.55,179.72,178.52,178.99,12963.0,162.0867,162.2402,161.1569,161.5812,12963.0
2020-06-17 10:00:00,178.86,178.88,178.3,178.42,7749.0,161.4638,161.4819,160.9583,161.0666,7749.0
2020-06-17 10:05:00,178.3,178.93,178.22,178.93,11439.0,160.9583,161.527,160.8861,161.527,11439.0
2020-06-17 10:10:00,178.82,178.82,178.42,178.77,5797.0,161.4277,161.4277,161.0666,161.3826,5797.0
2020-06-17 10:15:00,178.86,179.63,178.26,178.39,5318.0,161.4638,162.1589,160.9222,161.0395,5318.0
2020-06-17 10:20:00,178.54,178.88,178.17,178.88,8606.0,161.1749,161.4819,160.8409,161.4819,8606.0
2020-06-17 10:25:00,178.52,178.52,177.97,178.03,3078.0,161.1569,161.1569,160.6604,160.7145,3078.0
2020-06-17 10:30:00,178.17,178.48,177.74,178.3,7409.0,160.8409,161.1208,160.4528,160.9583,7409.0
2020-06-17 10:35:00,178.21,178.62,177.96,178.45,4925.0,160.877,161.2472,160.6514,161.0937,4925.0
2020-06-17 10:40:00,178.38,178.38,177.95,178.19,5908.0,161.0305,161.0305,160.6423,160.859,5908.0
2020-06-17 10:45:00,178.2,178.34,177.93,178.31,3945.0,160.868,160.9944,160.6243,160.9673,3945.0
2020-06-17 10:50:00,178.22,178.39,178.05,178.32,3922.0,160.8861,161.0395,160.7326,160.9763,3922.0
2020-06-17 10:55:00,178.38,178.5,177.93,177.93,7536.0,161.0305,161.1388,160.6243,160.6243,7536.0
2020-06-17 11:00:00,177.92,178.01,177.69,177.89,3953.0,160.6152,160.6965,160.4076,160.5882,3953.0
2020-06-17 11:05:00,177.97,178.06,177.7,177.83,6022.0,160.6604,160.7416,160.4166,160.534,6022.0
2020-06-17 11:10:00,177.74,177.98,177.6,177.64,3807.0,160.4528,160.6694,160.3264,160.3625,3807.0
2020-06-17 11:15:00,177.59,177.79,177.12,177.31,10114.0,160.3173,160.4979,159.8931,160.0646,10114.0
2020-06-17 11:20:00,177.13,177.19,176.75,176.78,9264.0,159.9021,159.9562,159.559,159.5861,9264.0
2020-06-17 11:25:00,176.81,176.9,176.52,176.75,9683.0,159.6132,159.6945,159.3514,159.559,9683.0
2020-06-17 11:30:00,176.77,176.95,176.68,176.95,5811.0,159.5771,159.7396,159.4958,159.7396,5811.0
2020-06-17 11:35:00,176.9,177.16,176.89,177.01,4828.0,159.6945,159.9292,159.6854,159.7938,4828.0
2020-06-17 11:40:00,177.02,177.68,177.02,177.68,3516.0,159.8028,160.3986,159.8028,160.3986,3516.0
2020-06-17 11:45:00,177.69,177.89,177.51,177.52,3618.0,160.4076,160.5882,160.2451,160.2541,3618.0
2020-06-17 11:50:00,177.44,177.54,177.23,177.24,6177.0,160.1819,160.2722,159.9924,160.0014,6177.0
2020-06-17 11:55:00,177.24,177.71,177.23,177.71,5424.0,160.0014,160.4257,159.9924,160.4257,5424.0
2020-06-17 12:00:00,177.66,177.88,177.59,177.86,5344.0,160.3805,160.5791,160.3173,160.5611,5344.0
2020-06-17 12:05:00,177.84,178.07,177.83,178.07,1735.0,160.543,160.7507,160.534,160.7507,1735.0
2020-06-17 12:10:00,178.14,178.36,177.99,177.99,7137.0,160.8138,161.0124,160.6784,160.6784,7137.0
2020-06-17 12:15:00,177.98,178.1,177.94,178.06,3564.0,160.6694,160.7777,160.6333,160.7416,3564.0
2020-06-17 12:20:00,178.06,178.15,177.73,178.06,3735.0,160.7416,160.8229,160.4437,160.7416,3735.0
2020-06-17 12:25:00,178.06,178.09,177.86,177.91,3084.0,160.7416,160.7687,160.5611,160.6062,3084.0
2020-06-17 12:30:00,177.95,178.55,177.89,178.42,3035.0,160.6423,161.184,160.5882,161.0666,3035.0
2020-06-17 12:35:00,178.42,178.42,178.04,178.15,2898.0,161.0666,161.0666,160.7236,160.8229,2898.0
2020-06-17 12:40:00,178.03,178.44,178.02,178.44,1100.0,160.7145,161.0847,160.7055,161.0847,1100.0
2020-06-17 12:45:00,178.48,178.59,178.36,178.42,4017.0,161.1208,161.2201,161.0124,161.0666,4017.0
2020-06-17 12:50:00,178.36,178.36,178.11,178.14,4147.0,161.0124,161.0124,160.7868,160.8138,4147.0
2020-06-17 12:55:00,178.08,178.14,177.92,178.14,3151.0,160.7597,160.8138,160.6152,160.8138,3151.0
2020-06-17 13:00:00,178.25,178.56,178.2,178.5,2748.0,160.9131,161.193,160.868,161.1388,2748.0
2020-06-17 13:05:00,178.43,178.71,178.43,178.62,1853.0,161.0756,161.3284,161.0756,161.2472,1853.0
2020-06-17 13:10:00,178.66,178.76,178.52,178.55,2801.0,161.2833,161.3735,161.1569,161.184,2801.0
2020-06-17 13:15:00,178.6,178.77,178.6,178.77,2908.0,161.2291,161.3826,161.2291,161.3826,2908.0
2020-06-17 13:20:00,178.79,178.95,178.74,178.87,1928.0,161.4006,161.5451,161.3555,161.4728,1928.0
2020-06-17 13:25:00,178.91,179.11,178.87,179.09,2242.0,161.509,161.6895,161.4728,161.6714,2242.0
2020-06-17 13:30:00,179.13,179.4,179.13,179.39,2311.0,161.7076,161.9513,161.7076,161.9423,2311.0
2020-06-17 13:35:00,179.39,179.67,179.37,179.67,2516.0,161.9423,162.195,161.9242,162.195,2516.0
2020-06-17 13:40:00,179.61,179.73,179.58,179.61,2170.0,162.1409,162.2492,162.1138,162.1409,2170.0
2020-06-17 13:45:00,179.65,179.66,179.38,179.65,3065.0,162.177,162.186,161.9332,162.177,3065.0
2020-06-17 13:50:00,179.65,179.65,179.42,179.62,3779.0,162.177,162.177,161.9694,162.1499,3779.0
2020-06-17 13:55:00,179.67,179.7,179.22,179.22,3825.0,162.195,162.2221,161.7888,161.7888,3825.0
2020-06-17 14:00:00,179.18,179.38,179.07,179.38,7393.0,161.7527,161.9332,161.6534,161.9332,7393.0
2020-06-17 14:05:00,179.43,179.65,179.35,179.65,4233.0,161.9784,162.177,161.9062,162.177,4233.0
2020-06-17 14:10:00,179.58,179.83,179.57,179.63,2082.0,162.1138,162.3395,162.1048,162.1589,2082.0
2020-06-17 14:15:00,179.64,179.7,179.37,179.46,4312.0,162.168,162.2221,161.9242,162.0055,4312.0
2020-06-17 14:20:00,179.47,179.61,179.47,179.61,4364.0,162.0145,162.1409,162.0145,162.1409,4364.0
2020-06-17 14:25:00,179.62,179.73,179.45,179.52,4017.0,162.1499,162.2492,161.9964,162.0596,4017.0
2020-06-17 14:30:00,179.55,179.75,179.54,179.65,9033.0,162.0867,162.2673,162.0777,162.177,9033.0
2020-06-17 14:35:00,179.72,179.78,179.5,179.65,11268.0,162.2402,162.2943,162.0416,162.177,11268.0
2020-06-17 14:40:00,179.61,180.0,179.61,179.72,9943.0,162.1409,162.4929,162.1409,162.2402,9943.0
2020-06-17 14:45:00,179.72,179.76,179.52,179.62,3987.0,162.2402,162.2763,162.0596,162.1499,3987.0
2020-06-17 14:50:00,179.66,179.78,179.54,179.59,3438.0,162.186,162.2943,162.0777,162.1228,3438.0
2020-06-17 14:55:00,179.58,179.61,179.22,179.28,7164.0,162.1138,162.1409,161.7888,161.843,7164.0
2020-06-17 15:00:00,179.26,179.29,178.93,179.08,5324.0,161.8249,161.852,161.527,161.6624,5324.0
2020-06-17 15:05:00,179.12,179.24,178.97,179.11,8134.0,161.6985,161.8069,161.5631,161.6895,8134.0
2020-06-17 15:10:00,179.11,179.11,178.9,179.08,10467.0,161.6895,161.6895,161.4999,161.6624,10467.0
2020-06-17 15:15:00,179.13,179.24,178.83,178.95,11027.0,161.7076,161.8069,161.4367,161.5451,11027.0
2020-06-17 15:20:00,178.88,178.96,178.54,178.58,18982.0,161.4819,161.5541,161.1749,161.2111,18982.0
2020-06-17 15:25:00,178.63,178.66,178.13,178.4,6860.0,161.2562,161.2833,160.8048,161.0486,6860.0
2020-06-17 15:30:00,178.32,178.49,177.92,178.39,8516.0,160.9763,161.1298,160.6152,161.0395,8516.0
2020-06-17 15:35:00,178.39,178.54,178.07,178.21,6587.0,161.0395,161.1749,160.7507,160.877,6587.0
2020-06-17 15:40:00,178.1,178.11,177.3,177.59,14808.0,160.7777,160.7868,160.0555,160.3173,14808.0
2020-06-17 15:45:00,177.63,177.75,176.95,176.97,21329.0,160.3535,160.4618,159.7396,159.7576,21329.0
2020-06-17 15:50:00,176.96,177.37,176.69,177.22,41881.0,159.7486,160.1187,159.5049,159.9833,41881.0
2020-06-17 15:55:00,177.01,177.33,176.94,176.94,87734.0,159.7938,160.0826,159.7306,159.7306,87734.0
2020-06-18 09:30:00,175.68,175.68,174.2,174.46,31029.0,158.5931,158.5931,157.2571,157.4918,31029.0
2020-06-18 09:35:00,174.24,174.95,174.06,174.73,17895.0,157.2932,157.9341,157.1307,157.7355,17895.0
2020-06-18 09:40:00,174.8,175.31,174.44,175.31,38135.0,157.7987,158.2591,157.4737,158.2591,38135.0
2020-06-18 09:45:00,175.16,176.47,175.02,176.46,50481.0,158.1237,159.3063,157.9973,159.2972,50481.0
2020-06-18 09:50:00,176.6,176.6,175.11,175.11,7386.0,159.4236,159.4236,158.0785,158.0785,7386.0
2020-06-18 09:55:00,175.22,175.22,174.8,175.04,8356.0,158.1779,158.1779,157.7987,158.0154,8356.0
2020-06-18 10:00:00,175.05,175.74,175.05,175.74,8681.0,158.0244,158.6473,158.0244,158.6473,8681.0
2020-06-18 10:05:00,175.69,176.4,175.69,176.37,5630.0,158.6021,159.2431,158.6021,159.216,5630.0
2020-06-18 10:10:00,176.27,176.4,175.5,175.58,23249.0,159.1257,159.2431,158.4306,158.5028,23249.0
2020-06-18 10:15:00,175.66,175.93,175.54,175.93,10090.0,158.5751,158.8188,158.4667,158.8188,10090.0
2020-06-18 10:20:00,175.95,176.26,175.42,175.53,11923.0,158.8368,159.1167,158.3584,158.4577,11923.0
2020-06-18 10:25:00,175.54,175.58,175.04,175.2,15873.0,158.4667,158.5028,158.0154,158.1598,15873.0
2020-06-18 10:30:00,175.29,175.66,174.77,175.63,8661.0,158.241,158.5751,157.7716,158.548,8661.0
2020-06-18 10:35:00,175.63,176.35,175.4,175.51,14613.0,158.548,159.1979,158.3403,158.4396,14613.0
2020-06-18 10:40:00,175.5,175.61,175.33,175.46,4808.0,158.4306,158.5299,158.2772,158.3945,4808.0
2020-06-18 10:45:00,175.31,175.9,175.31,175.47,6457.0,158.2591,158.7917,158.2591,158.4035,6457.0
2020-06-18 10:50:00,175.47,175.54,175.01,175.06,5977.0,158.4035,158.4667,157.9883,158.0334,5977.0
2020-06-18 10:55:00,175.15,176.13,175.15,176.02,5033.0,158.1147,158.9993,158.1147,158.9,5033.0
2020-06-18 11:00:00,176.05,176.05,175.5,175.74,3152.0,158.9271,158.9271,158.4306,158.6473,3152.0
2020-06-18 11:05:00,175.59,175.75,175.39,175.4,6882.0,158.5119,158.6563,158.3313,158.3403,6882.0
2020-06-18 11:10:00,175.41,175.64,175.28,175.43,3015.0,158.3494,158.557,158.232,158.3674,3015.0
2020-06-18 11:15:00,175.59,175.7,175.44,175.48,7940.0,158.5119,158.6112,158.3765,158.4126,7940.0
2020-06-18 11:20:00,175.48,175.49,175.09,175.35,9814.0,158.4126,158.4216,158.0605,158.2952,9814.0
2020-06-18 11:25:00,175.39,175.74,175.29,175.57,4139.0,158.3313,158.6473,158.241,158.4938,4139.0
2020-06-18 11:30:00,175.58,175.74,175.37,175.39,5337.0,158.5028,158.6473,158.3133,158.3313,5337.0
2020-06-18 11:35:00,175.35,175.35,174.86,174.92,7008.0,158.2952,158.2952,157.8529,157.907,7008.0
2020-06-18 11:40:00,174.92,175.23,174.88,174.94,4465.0,157.907,158.1869,157.8709,157.9251,4465.0
2020-06-18 11:45:00,174.88,175.02,174.88,174.99,5108.0,157.8709,157.9973,157.8709,157.9702,5108.0
2020-06-18 11:50:00,175.0,175.0,174.67,174.67,4108.0,157.9792,157.9792,157.6813,157.6813,4108.0
2020-06-18 11:55:00,174.67,174.76,174.57,174.66,5758.0,157.6813,157.7626,157.5911,157.6723,5758.0
2020-06-18 12:00:00,174.58,174.74,174.29,174.41,7893.0,157.6001,157.7445,157.3383,157.4466,7893.0
2020-06-18 12:05:00,174.37,174.71,174.37,174.66,3705.0,157.4105,157.7175,157.4105,157.6723,3705.0
2020-06-18 12:10:00,174.6,175.01,174.55,175.01,3724.0,157.6182,157.9883,157.573,157.9883,3724.0
2020-06-18 12:15:00,175.09,175.09,174.84,175.03,4210.0,158.0605,158.0605,157.8348,158.0063,4210.0
2020-06-18 12:20:00,174.97,175.21,174.96,175.19,3034.0,157.9522,158.1688,157.9431,158.1508,3034.0
2020-06-18 12:25:00,175.19,175.51,175.18,175.43,4009.0,158.1508,158.4396,158.1417,158.3674,4009.0
2020-06-18 12:30:00,175.37,175.5,175.08,175.19,6379.0,158.3133,158.4306,158.0515,158.1508,6379.0
2020-06-18 12:35:00,175.17,175.31,174.87,175.03,7530.0,158.1327,158.2591,157.8619,158.0063,7530.0
2020-06-18 12:40:00,175.1,175.24,174.93,175.24,3240.0,158.0695,158.1959,157.9161,158.1959,3240.0
2020-06-18 12:45:00,175.32,175.44,175.24,175.33,2800.0,158.2681,158.3765,158.1959,158.2772,2800.0
2020-06-18 12:50:00,175.23,175.74,175.23,175.73,3575.0,158.1869,158.6473,158.1869,158.6382,3575.0
2020-06-18 12:55:00,175.74,175.79,175.64,175.65,4717.0,158.6473,158.6924,158.557,158.566,4717.0
2020-06-18 13:00:00,175.71,176.03,175.66,175.98,5147.0,158.6202,158.9091,158.5751,158.8639,5147.0
2020-06-18 13:05:00,175.87,176.02,175.86,175.96,2904.0,158.7646,158.9,158.7556,158.8459,2904.0
2020-06-18 13:10:00,175.98,176.09,175.95,176.09,3209.0,158.8639,158.9632,158.8368,158.9632,3209.0
2020-06-18 13:15:00,176.06,176.2,175.94,176.2,3983.0,158.9362,159.0625,158.8278,159.0625,3983.0
2020-06-18 13:20:00,176.19,176.29,175.84,175.96,7987.0,159.0535,159.1438,158.7375,158.8459,7987.0
2020-06-18 13:25:00,175.8,176.0,175.75,176.0,3139.0,158.7014,158.882,158.6563,158.882,3139.0
2020-06-18 13:30:00,176.0,176.01,175.82,175.82,4036.0,158.882,158.891,158.7195,158.7195,4036.0
2020-06-18 13:35:00,175.92,176.01,175.89,175.98,9678.0,158.8098,158.891,158.7827,158.8639,9678.0
2020-06-18 13:40:00,176.0,176.05,175.85,175.85,3139.0,158.882,158.9271,158.7466,158.7466,3139.0
2020-06-18 13:45:00,175.91,176.0,175.85,176.0,4702.0,158.8007,158.882,158.7466,158.882,4702.0
2020-06-18 13:50:00,176.0,176.05,175.95,175.96,4185.0,158.882,158.9271,158.8368,158.8459,4185.0
2020-06-18 13:55:00,175.99,176.03,175.83,175.94,5039.0,158.873,158.9091,158.7285,158.8278,5039.0
2020-06-18 14:00:00,175.92,175.93,175.42,175.46,5535.0,158.8098,158.8188,158.3584,158.3945,5535.0
2020-06-18 14:05:00,175.53,175.55,174.92,175.01,6421.0,158.4577,158.4758,157.907,157.9883,6421.0
2020-06-18 14:10:00,175.02,175.16,174.97,175.02,4959.0,157.9973,158.1237,157.9522,157.9973,4959.0
2020-06-18 14:15:00,174.94,175.34,174.87,175.34,2488.0,157.9251,158.2862,157.8619,158.2862,2488.0
2020-06-18 14:20:00,175.24,175.58,175.13,175.58,3772.0,158.1959,158.5028,158.0966,158.5028,3772.0
2020-06-18 14:25:00,175.62,175.62,175.34,175.42,2119.0,158.5389,158.5389,158.2862,158.3584,2119.0
2020-06-18 14:30:00,175.39,175.71,175.15,175.5,5801.0,158.3313,158.6202,158.1147,158.4306,5801.0
2020-06-18 14:35:00,175.55,175.68,175.43,175.6,2042.0,158.4758,158.5931,158.3674,158.5209,2042.0
2020-06-18 14:40:00,175.55,175.55,175.29,175.31,3601.0,158.4758,158.4758,158.241,158.2591,3601.0
2020-06-18 14:45:00,175.38,175.78,175.38,175.68,4927.0,158.3223,158.6834,158.3223,158.5931,4927.0
2020-06-18 14:50:00,175.77,175.9,175.44,175.48,21222.0,158.6744,158.7917,158.3765,158.4126,21222.0
2020-06-18 14:55:00,175.48,175.55,175.13,175.13,3789.0,158.4126,158.4758,158.0966,158.0966,3789.0
2020-06-18 15:00:00,175.11,175.12,174.87,174.95,5169.0,158.0785,158.0876,157.8619,157.9341,5169.0
2020-06-18 15:05:00,174.88,175.22,174.87,175.19,4096.0,157.8709,158.1779,157.8619,158.1508,4096.0
2020-06-18 15:10:00,175.15,175.23,175.0,175.03,8652.0,158.1147,158.1869,157.9792,158.0063,8652.0
2020-06-18 15:15:00,175.07,175.2,174.77,174.95,12275.0,158.0424,158.1598,157.7716,157.9341,12275.0
2020-06-18 15:20:00,175.01,175.09,174.52,174.76,22063.0,157.9883,158.0605,157.5459,157.7626,22063.0
2020-06-18 15:25:00,174.72,174.92,174.27,174.66,26413.0,157.7265,157.907,157.3202,157.6723,26413.0
2020-06-18 15:30:00,174.6,174.94,174.47,174.81,15588.0,157.6182,157.9251,157.5008,157.8077,15588.0
2020-06-18 15:35:00,174.78,175.43,174.75,175.33,9546.0,157.7806,158.3674,157.7536,158.2772,9546.0
2020-06-18 15:40:00,175.33,175.34,174.2,174.46,49638.0,158.2772,158.2862,157.2571,157.4918,49638.0
2020-06-18 15:45:00,174.44,174.53,173.85,174.13,52478.0,157.4737,157.555,156.9411,157.1939,52478.0
2020-06-18 15:50:00,174.19,174.37,173.69,174.32,90992.0,157.248,157.4105,156.7967,157.3654,90992.0
2020-06-18 15:55:00,174.32,174.7,174.04,174.31,101075.0,157.3654,157.7084,157.1126,157.3564,101075.0
2020-06-19 09:30:00,176.37,176.78,174.76,175.03,214544.0,159.216,159.5861,157.7626,158.0063,214544.0
2020-06-19 09:35:00,174.81,175.43,174.63,174.87,9261.0,157.8077,158.3674,157.6452,157.8619,9261.0
2020-06-19 09:40:00,174.92,175.24,174.83,175.03,16853.0,157.907,158.1959,157.8258,158.0063,16853.0
2020-06-19 09:45:00,175.2,175.23,174.18,174.62,4825.0,158.1598,158.1869,157.239,157.6362,4825.0
2020-06-19 09:50:00,174.58,174.73,174.05,174.65,10389.0,157.6001,157.7355,157.1216,157.6633,10389.0
2020-06-19 09:55:00,174.59,174.59,173.73,173.97,20176.0,157.6091,157.6091,156.8328,157.0494,20176.0
2020-06-19 10:00:00,174.02,174.76,174.02,174.62,12303.0,157.0946,157.7626,157.0946,157.6362,12303.0
2020-06-19 10:05:00,174.6,174.66,174.22,174.22,2952.0,157.6182,157.6723,157.2751,157.2751,2952.0
2020-06-19 10:10:00,174.12,174.16,173.4,173.74,6384.0,157.1848,157.2209,156.5349,156.8418,6384.0
2020-06-19 10:15:00,173.85,174.01,173.83,174.01,3411.0,156.9411,157.0855,156.923,157.0855,3411.0
2020-06-19 10:20:00,173.87,174.06,173.87,174.06,11411.0,156.9592,157.1307,156.9592,157.1307,11411.0
2020-06-19 10:25:00,173.85,173.85,173.35,173.54,3433.0,156.9411,156.9411,156.4897,156.6612,3433.0
2020-06-19 10:30:00,173.58,173.58,173.0,173.12,7477.0,156.6974,156.6974,156.1738,156.2821,7477.0
2020-06-19 10:35:00,173.19,173.34,173.04,173.22,5124.0,156.3453,156.4807,156.2099,156.3724,5124.0
2020-06-19 10:40:00,173.3,173.44,172.97,173.22,6105.0,156.4446,156.571,156.1467,156.3724,6105.0
2020-06-19 10:45:00,173.19,173.24,172.77,173.22,4488.0,156.3453,156.3904,155.9661,156.3724,4488.0
2020-06-19 10:50:00,173.22,173.38,172.94,173.38,7164.0,156.3724,156.5168,156.1196,156.5168,7164.0
2020-06-19 10:55:00,173.28,173.29,172.92,173.15,6594.0,156.4265,156.4356,156.1016,156.3092,6594.0
2020-06-19 11:00:00,173.14,173.35,173.06,173.25,3995.0,156.3002,156.4897,156.2279,156.3995,3995.0
2020-06-19 11:05:00,173.25,173.54,173.25,173.37,6646.0,156.3995,156.6612,156.3995,156.5078,6646.0
2020-06-19 11:10:00,173.3,173.59,173.14,173.45,7643.0,156.4446,156.7064,156.3002,156.58,7643.0
2020-06-19 11:15:00,173.46,173.74,173.22,173.3,28260.0,156.589,156.8418,156.3724,156.4446,28260.0
2020-06-19 11:20:00,173.24,173.44,172.93,172.97,11445.0,156.3904,156.571,156.1106,156.1467,11445.0
2020-06-19 11:25:00,172.95,173.08,172.49,172.52,5209.0,156.1286,156.246,155.7134,155.7405,5209.0
2020-06-19 11:30:00,172.46,172.54,172.21,172.34,15205.0,155.6863,155.7585,155.4606,155.578,15205.0
2020-06-19 11:35:00,172.23,172.29,172.09,172.09,6019.0,155.4787,155.5328,155.3523,155.3523,6019.0
2020-06-19 11:40:00,172.14,172.27,172.06,172.22,7355.0,155.3974,155.5148,155.3252,155.4696,7355.0
2020-06-19 11:45:00,172.28,172.6,172.28,172.31,6418.0,155.5238,155.8127,155.5238,155.5509,6418.0
2020-06-19 11:50:00,172.35,172.59,172.18,172.49,8496.0,155.587,155.8036,155.4335,155.7134,8496.0
2020-06-19 11:55:00,172.45,172.54,172.25,172.38,9427.0,155.6773,155.7585,155.4967,155.6141,9427.0
2020-06-19 12:00:00,172.44,172.44,172.0,172.03,7464.0,155.6682,155.6682,155.271,155.2981,7464.0
2020-06-19 12:05:00,171.99,172.05,171.64,171.87,7664.0,155.262,155.3162,154.946,155.1537,7664.0
2020-06-19 12:10:00,171.89,172.03,171.29,171.32,12077.0,155.1717,155.2981,154.6301,154.6572,12077.0
2020-06-19 12:15:00,171.31,171.42,170.62,170.65,24648.0,154.6481,154.7474,154.0253,154.0523,24648.0
2020-06-19 12:20:00,170.59,171.1,170.22,170.32,18035.0,153.9982,154.4586,153.6642,153.7544,18035.0
2020-06-19 12:25:00,170.38,170.77,170.26,170.5,7725.0,153.8086,154.1607,153.7003,153.9169,7725.0
2020-06-19 12:30:00,170.7,170.78,170.16,170.16,24059.0,154.0975,154.1697,153.61,153.61,24059.0
2020-06-19 12:35:00,170.18,170.57,170.15,170.38,8713.0,153.628,153.9801,153.601,153.8086,8713.0
2020-06-19 12:40:00,170.31,170.86,170.3,170.58,25508.0,153.7454,154.2419,153.7364,153.9891,25508.0
2020-06-19 12:45:00,170.54,171.0,170.45,170.94,15139.0,153.953,154.3683,153.8718,154.3141,15139.0
2020-06-19 12:50:00,170.95,171.22,170.82,170.93,16186.0,154.3232,154.5669,154.2058,154.3051,16186.0
2020-06-19 12:55:00,170.91,171.19,170.73,171.11,9570.0,154.287,154.5398,154.1246,154.4676,9570.0
2020-06-19 13:00:00,170.97,171.19,170.88,170.88,4237.0,154.3412,154.5398,154.26,154.26,4237.0
2020-06-19 13:05:00,170.96,171.05,170.72,170.72,4815.0,154.3322,154.4134,154.1155,154.1155,4815.0
2020-06-19 13:10:00,170.79,171.06,170.79,171.06,7005.0,154.1787,154.4225,154.1787,154.4225,7005.0
2020-06-19 13:15:00,171.06,171.14,170.87,170.92,5345.0,154.4225,154.4947,154.2509,154.2961,5345.0
2020-06-19 13:20:00,170.88,170.88,170.41,170.43,6200.0,154.26,154.26,153.8357,153.8537,6200.0
2020-06-19 13:25:00,170.43,170.62,170.31,170.46,4818.0,153.8537,154.0253,153.7454,153.8808,4818.0
2020-06-19 13:30:00,170.36,170.36,169.84,169.89,9052.0,153.7905,153.7905,153.3211,153.3663,9052.0
2020-06-19 13:35:00,170.0,170.49,170.0,170.44,3548.0,153.4656,153.9079,153.4656,153.8628,3548.0
2020-06-19 13:40:00,170.36,170.36,170.16,170.2,5999.0,153.7905,153.7905,153.61,153.6461,5999.0
2020-06-19 13:45:00,170.22,170.27,169.59,169.62,6309.0,153.6642,153.7093,153.0954,153.1225,6309.0
2020-06-19 13:50:00,169.62,169.72,169.51,169.59,5400.0,153.1225,153.2128,153.0232,153.0954,5400.0
2020-06-19 13:55:00,169.59,169.89,169.52,169.59,8923.0,153.0954,153.3663,153.0322,153.0954,8923.0
2020-06-19 14:00:00,169.59,170.47,169.59,170.32,18878.0,153.0954,153.8898,153.0954,153.7544,18878.0
2020-06-19 14:05:00,170.37,170.37,169.82,169.97,24675.0,153.7996,153.7996,153.3031,153.4385,24675.0
2020-06-19 14:10:00,169.94,169.94,169.47,169.53,8704.0,153.4114,153.4114,152.9871,153.0413,8704.0
2020-06-19 14:15:00,169.51,169.74,169.06,169.17,9772.0,153.0232,153.2308,152.617,152.7163,9772.0
2020-06-19 14:20:00,169.18,169.82,169.11,169.81,11971.0,152.7253,153.3031,152.6621,153.294,11971.0
2020-06-19 14:25:00,169.78,169.82,169.4,169.54,13240.0,153.267,153.3031,152.9239,153.0503,13240.0
2020-06-19 14:30:00,169.46,170.18,169.38,169.92,10389.0,152.9781,153.628,152.9059,153.3933,10389.0
2020-06-19 14:35:00,169.94,170.62,169.94,170.56,11597.0,153.4114,154.0253,153.4114,153.9711,11597.0
2020-06-19 14:40:00,170.48,170.91,170.33,170.79,16883.0,153.8989,154.287,153.7635,154.1787,16883.0
2020-06-19 14:45:00,170.74,171.22,170.6,170.84,23203.0,154.1336,154.5669,154.0072,154.2239,23203.0
2020-06-19 14:50:00,170.83,170.93,170.5,170.92,12845.0,154.2148,154.3051,153.9169,154.2961,12845.0
2020-06-19 14:55:00,171.0,171.55,170.95,171.38,14024.0,154.3683,154.8648,154.3232,154.7113,14024.0
2020-06-19 15:00:00,171.41,171.54,171.32,171.48,13068.0,154.7384,154.8558,154.6572,154.8016,13068.0
2020-06-19 15:05:00,171.43,171.43,170.85,171.11,19237.0,154.7565,154.7565,154.2329,154.4676,19237.0
2020-06-19 15:10:00,171.09,171.76,170.98,171.76,26620.0,154.4495,155.0544,154.3502,155.0544,26620.0
2020-06-19 15:15:00,171.8,172.07,171.79,171.91,21491.0,155.0905,155.3342,155.0815,155.1898,21491.0
2020-06-19 15:20:00,171.95,172.03,171.74,171.98,31594.0,155.2259,155.2981,155.0363,155.253,31594.0
2020-06-19 15:25:00,172.02,172.06,171.78,171.82,24645.0,155.2891,155.3252,155.0724,155.1085,24645.0
2020-06-19 15:30:00,171.8,171.95,171.53,171.95,13586.0,155.0905,155.2259,154.8467,155.2259,13586.0
2020-06-19 15:35:00,171.96,171.96,171.36,171.7,13009.0,155.2349,155.2349,154.6933,155.0002,13009.0
2020-06-19 15:40:00,171.7,171.81,171.38,171.56,25278.0,155.0002,155.0995,154.7113,154.8738,25278.0
2020-06-19 15:45:00,171.54,171.59,170.15,170.36,38731.0,154.8558,154.9009,153.601,153.7905,38731.0
2020-06-19 15:50:00,170.37,171.08,170.13,170.51,48730.0,153.7996,154.4405,153.5829,153.926,48730.0
2020-06-19 15:55:00,170.47,170.64,170.08,170.44,126523.0,153.8898,154.0433,153.5378,153.8628,126523.0
2020-06-22 09:30:00,169.98,169.98,168.12,168.69,20172.0,153.4475,153.4475,151.7684,152.283,20172.0
2020-06-22 09:35:00,168.67,168.97,168.06,168.15,4551.0,152.2649,152.5357,151.7142,151.7955,4551.0
2020-06-22 09:40:00,168.04,168.46,167.74,168.33,13010.0,151.6962,152.0753,151.4254,151.958,13010.0
2020-06-22 09:45:00,168.33,168.78,167.98,168.16,36550.0,151.958,152.3642,151.642,151.8045,36550.0
2020-06-22 09:50:00,168.15,168.84,168.15,168.39,12838.0,151.7955,152.4184,151.7955,152.0121,12838.0
2020-06-22 09:55:00,168.43,168.43,168.23,168.28,9262.0,152.0483,152.0483,151.8677,151.9128,9262.0
2020-06-22 10:00:00,168.36,168.98,168.11,168.87,13466.0,151.9851,152.5448,151.7594,152.4455,13466.0
2020-06-22 10:05:00,168.86,169.28,168.7,169.08,3135.0,152.4364,152.8156,152.292,152.635,3135.0
2020-06-22 10:10:00,169.13,169.81,169.13,169.47,4827.0,152.6802,153.294,152.6802,152.9871,4827.0
2020-06-22 10:15:00,169.42,169.49,169.03,169.03,11568.0,152.942,153.0052,152.5899,152.5899,11568.0
2020-06-22 10:20:00,169.19,169.48,169.08,169.47,6476.0,152.7343,152.9961,152.635,152.9871,6476.0
2020-06-22 10:25:00,169.42,169.47,169.0,169.25,12506.0,152.942,152.9871,152.5628,152.7885,12506.0
2020-06-22 10:30:00,169.09,169.15,168.88,168.92,4067.0,152.6441,152.6982,152.4545,152.4906,4067.0
2020-06-22 10:35:00,168.8,168.93,168.57,168.57,9714.0,152.3823,152.4996,152.1746,152.1746,9714.0
2020-06-22 10:40:00,168.59,168.85,168.4,168.57,8111.0,152.1927,152.4274,152.0212,152.1746,8111.0
2020-06-22 10:45:00,168.59,168.7,167.99,168.16,5469.0,152.1927,152.292,151.6511,151.8045,5469.0
2020-06-22 10:50:00,168.15,168.27,168.02,168.05,3431.0,151.7955,151.9038,151.6781,151.7052,3431.0
2020-06-22 10:55:00,168.09,168.28,167.69,167.69,4235.0,151.7413,151.9128,151.3802,151.3802,4235.0
2020-06-22 11:00:00,167.64,168.22,167.62,168.15,4709.0,151.3351,151.8587,151.317,151.7955,4709.0
2020-06-22 11:05:00,168.08,168.19,167.83,168.19,3624.0,151.7323,151.8316,151.5066,151.8316,3624.0
2020-06-22 11:10:00,168.05,168.27,168.05,168.1,5136.0,151.7052,151.9038,151.7052,151.7504,5136.0
2020-06-22 11:15:00,168.21,168.22,167.89,168.04,8285.0,151.8497,151.8587,151.5608,151.6962,8285.0
2020-06-22 11:20:00,167.94,168.13,167.69,167.86,7926.0,151.6059,151.7774,151.3802,151.5337,7926.0
2020-06-22 11:25:00,167.96,168.17,167.8,167.9,15528.0,151.624,151.8135,151.4795,151.5698,15528.0
2020-06-22 11:30:00,167.77,168.09,167.75,168.09,2224.0,151.4524,151.7413,151.4344,151.7413,2224.0
2020-06-22 11:35:00,168.09,168.28,167.81,168.1,12765.0,151.7413,151.9128,151.4886,151.7504,12765.0
2020-06-22 11:40:00,168.11,168.43,168.04,168.3,17919.0,151.7594,152.0483,151.6962,151.9309,17919.0
2020-06-22 11:45:00,168.31,168.66,168.25,168.63,3565.0,151.9399,152.2559,151.8858,152.2288,3565.0
2020-06-22 11:50:00,168.69,168.69,168.3,168.39,9500.0,152.283,152.283,151.9309,152.0121,9500.0
2020-06-22 11:55:00,168.49,168.65,168.44,168.62,22853.0,152.1024,152.2469,152.0573,152.2198,22853.0
2020-06-22 12:00:00,168.59,169.25,168.59,169.21,8127.0,152.1927,152.7885,152.1927,152.7524,8127.0
2020-06-22 12:05:00,169.14,169.16,168.94,169.03,11352.0,152.6892,152.7073,152.5087,152.5899,11352.0
2020-06-22 12:10:00,169.07,169.29,168.97,169.17,30198.0,152.626,152.8246,152.5357,152.7163,30198.0
2020-06-22 12:15:00,169.21,169.89,169.2,169.81,10549.0,152.7524,153.3663,152.7434,153.294,10549.0
2020-06-22 12:20:00,169.7,169.74,169.57,169.72,2558.0,153.1947,153.2308,153.0774,153.2128,2558.0
2020-06-22 12:25:00,169.61,169.63,169.47,169.62,6128.0,153.1135,153.1315,152.9871,153.1225,6128.0
2020-06-22 12:30:00,169.65,169.73,169.59,169.59,2307.0,153.1496,153.2218,153.0954,153.0954,2307.0
2020-06-22 12:35:00,169.57,169.79,169.48,169.79,25483.0,153.0774,153.276,152.9961,153.276,25483.0
2020-06-22 12:40:00,169.79,170.16,169.77,170.16,3436.0,153.276,153.61,153.2579,153.61,3436.0
2020-06-22 12:45:00,170.19,170.69,170.19,170.44,5985.0,153.6371,154.0884,153.6371,153.8628,5985.0
2020-06-22 12:50:00,170.56,170.64,170.36,170.53,17019.0,153.9711,154.0433,153.7905,153.944,17019.0
2020-06-22 12:55:00,170.54,170.62,170.47,170.55,10589.0,153.953,154.0253,153.8898,153.9621,10589.0
2020-06-22 13:00:00,170.59,170.88,170.59,170.66,5967.0,153.9982,154.26,153.9982,154.0614,5967.0
2020-06-22 13:05:00,170.72,170.75,170.26,170.51,17840.0,154.1155,154.1426,153.7003,153.926,17840.0
2020-06-22 13:10:00,170.51,170.51,170.19,170.19,3000.0,153.926,153.926,153.6371,153.6371,3000.0
2020-06-22 13:15:00,170.16,170.17,169.97,169.97,4953.0,153.61,153.619,153.4385,153.4385,4953.0
2020-06-22 13:20:00,169.96,170.03,169.7,169.91,4645.0,153.4294,153.4926,153.1947,153.3843,4645.0
2020-06-22 13:25:00,169.91,169.91,169.58,169.65,12305.0,153.3843,153.3843,153.0864,153.1496,12305.0
2020-06-22 13:30:00,169.71,169.76,169.67,169.7,3928.0,153.2038,153.2489,153.1677,153.1947,3928.0
2020-06-22 13:35:00,169.69,169.81,169.53,169.72,8774.0,153.1857,153.294,153.0413,153.2128,8774.0
2020-06-22 13:40:00,169.73,170.04,169.72,170.01,2948.0,153.2218,153.5017,153.2128,153.4746,2948.0
2020-06-22 13:45:00,170.08,170.13,169.96,170.04,5089.0,153.5378,153.5829,153.4294,153.5017,5089.0
2020-06-22 13:50:00,170.02,170.11,170.0,170.09,6614.0,153.4836,153.5649,153.4656,153.5468,6614.0
2020-06-22 13:55:00,170.04,170.06,169.83,169.99,4546.0,153.5017,153.5197,153.3121,153.4565,4546.0
2020-06-22 14:00:00,169.94,170.01,169.67,169.87,9142.0,153.4114,153.4746,153.1677,153.3482,9142.0
2020-06-22 14:05:00,170.0,170.27,170.0,170.27,9451.0,153.4656,153.7093,153.4656,153.7093,9451.0
2020-06-22 14:10:00,170.22,170.22,169.83,169.88,6210.0,153.6642,153.6642,153.3121,153.3572,6210.0
2020-06-22 14:15:00,169.86,170.26,169.84,170.19,5496.0,153.3392,153.7003,153.3211,153.6371,5496.0
2020-06-22 14:20:00,170.25,170.5,170.13,170.46,6975.0,153.6912,153.9169,153.5829,153.8808,6975.0
2020-06-22 14:25:00,170.43,170.53,170.38,170.42,9466.0,153.8537,153.944,153.8086,153.8447,9466.0
2020-06-22 14:30:00,170.47,170.56,170.31,170.56,8864.0,153.8898,153.9711,153.7454,153.9711,8864.0
2020-06-22 14:35:00,170.57,170.77,170.54,170.69,4700.0,153.9801,154.1607,153.953,154.0884,4700.0
2020-06-22 14:40:00,170.75,170.8,170.58,170.75,3873.0,154.1426,154.1877,153.9891,154.1426,3873.0
2020-06-22 14:45:00,170.75,171.02,170.75,170.81,6379.0,154.1426,154.3863,154.1426,154.1968,6379.0
2020-06-22 14:50:00,170.79,170.81,170.47,170.47,10057.0,154.1787,154.1968,153.8898,153.8898,10057.0
2020-06-22 14:55:00,170.5,170.73,170.45,170.63,4495.0,153.9169,154.1246,153.8718,154.0343,4495.0
2020-06-22 15:00:00,170.64,170.69,170.54,170.54,7213.0,154.0433,154.0884,153.953,153.953,7213.0
2020-06-22 15:05:00,170.52,170.57,170.44,170.5,6182.0,153.935,153.9801,153.8628,153.9169,6182.0
2020-06-22 15:10:00,170.47,170.59,170.11,170.11,11894.0,153.8898,153.9982,153.5649,153.5649,11894.0
2020-06-22 15:15:00,170.16,170.24,169.98,170.22,15085.0,153.61,153.6822,153.4475,153.6642,15085.0
2020-06-22 15:20:00,170.21,170.26,169.85,169.92,10605.0,153.6551,153.7003,153.3301,153.3933,10605.0
2020-06-22 15:25:00,169.98,170.15,169.92,170.12,5046.0,153.4475,153.601,153.3933,153.5739,5046.0
2020-06-22 15:30:00,170.15,170.51,170.08,170.48,9772.0,153.601,153.926,153.5378,153.8989,9772.0
2020-06-22 15:35:00,170.45,170.5,170.2,170.43,11981.0,153.8718,153.9169,153.6461,153.8537,11981.0
2020-06-22 15:40:00,170.42,170.9,170.39,170.89,15952.0,153.8447,154.278,153.8176,154.269,15952.0
2020-06-22 15:45:00,170.87,170.94,170.64,170.85,45239.0,154.2509,154.3141,154.0433,154.2329,45239.0
2020-06-22 15:50:00,170.79,171.23,170.77,171.23,59773.0,154.1787,154.5759,154.1607,154.5759,59773.0
2020-06-22 15:55:00,171.33,171.5,171.14,171.39,68262.0,154.6662,154.8197,154.4947,154.7204,68262.0
2020-06-23 09:30:00,173.83,173.83,172.6,173.37,41672.0,156.923,156.923,155.8127,156.5078,41672.0
2020-06-23 09:35:00,173.62,173.63,172.98,173.12,20602.0,156.7335,156.7425,156.1557,156.2821,20602.0
2020-06-23 09:40:00,173.12,173.5,172.66,173.4,4815.0,156.2821,156.6251,155.8668,156.5349,4815.0
2020-06-23 09:45:00,173.32,173.41,172.86,173.41,12641.0,156.4626,156.5439,156.0474,156.5439,12641.0
2020-06-23 09:50:00,173.3,173.31,172.38,172.7,5662.0,156.4446,156.4536,155.6141,155.9029,5662.0
2020-06-23 09:55:00,172.68,173.21,172.68,173.11,6717.0,155.8849,156.3633,155.8849,156.2731,6717.0
2020-06-23 10:00:00,173.06,173.22,172.76,173.09,9076.0,156.2279,156.3724,155.9571,156.255,9076.0
2020-06-23 10:05:00,173.24,173.38,172.92,173.17,32011.0,156.3904,156.5168,156.1016,156.3272,32011.0
2020-06-23 10:10:00,173.14,173.17,172.8,173.01,7895.0,156.3002,156.3272,155.9932,156.1828,7895.0
2020-06-23 10:15:00,173.0,173.79,173.0,173.72,19260.0,156.1738,156.8869,156.1738,156.8237,19260.0
2020-06-23 10:20:00,173.71,174.19,173.6,173.96,31157.0,156.8147,157.248,156.7154,157.0404,31157.0
2020-06-23 10:25:00,173.97,174.36,173.87,174.3,16813.0,157.0494,157.4015,156.9592,157.3473,16813.0
2020-06-23 10:30:00,174.39,174.45,174.09,174.18,22290.0,157.4286,157.4827,157.1578,157.239,22290.0
2020-06-23 10:35:00,174.12,174.19,173.89,174.1,8754.0,157.1848,157.248,156.9772,157.1668,8754.0
2020-06-23 10:40:00,174.09,174.21,173.29,173.51,11503.0,157.1578,157.2661,156.4356,156.6342,11503.0
2020-06-23 10:45:00,173.42,173.48,173.05,173.31,9205.0,156.5529,156.6071,156.2189,156.4536,9205.0
2020-06-23 10:50:00,173.33,173.42,173.12,173.42,5200.0,156.4717,156.5529,156.2821,156.5529,5200.0
2020-06-23 10:55:00,173.46,173.46,173.24,173.42,4276.0,156.589,156.589,156.3904,156.5529,4276.0
2020-06-23 11:00:00,173.37,173.77,173.32,173.63,10403.0,156.5078,156.8689,156.4626,156.7425,10403.0
2020-06-23 11:05:00,173.58,173.79,173.51,173.71,3646.0,156.6974,156.8869,156.6342,156.8147,3646.0
2020-06-23 11:10:00,173.77,173.8,173.55,173.66,6813.0,156.8689,156.896,156.6703,156.7696,6813.0
2020-06-23 11:15:00,173.65,173.88,173.61,173.68,5462.0,156.7606,156.9682,156.7244,156.7876,5462.0
2020-06-23 11:20:00,173.73,174.4,173.73,174.4,12467.0,156.8328,157.4376,156.8328,157.4376,12467.0
2020-06-23 11:25:00,174.45,174.5,174.32,174.37,6325.0,157.4827,157.5279,157.3654,157.4105,6325.0
2020-06-23 11:30:00,174.36,174.66,174.31,174.64,4869.0,157.4015,157.6723,157.3564,157.6543,4869.0
2020-06-23 11:35:00,174.61,174.65,174.4,174.56,5709.0,157.6272,157.6633,157.4376,157.582,5709.0
2020-06-23 11:40:00,174.61,174.67,174.46,174.5,4537.0,157.6272,157.6813,157.4918,157.5279,4537.0
2020-06-23 11:45:00,174.46,174.46,174.25,174.31,6814.0,157.4918,157.4918,157.3022,157.3564,6814.0
2020-06-23 11:50:00,174.3,174.63,174.03,174.49,17767.0,157.3473,157.6452,157.1036,157.5189,17767.0
2020-06-23 11:55:00,174.68,174.9,174.67,174.9,4500.0,157.6904,157.889,157.6813,157.889,4500.0
2020-06-23 12:00:00,174.94,175.19,174.87,174.92,17554.0,157.9251,158.1508,157.8619,157.907,17554.0
2020-06-23 12:05:00,174.92,175.0,174.7,174.78,6634.0,157.907,157.9792,157.7084,157.7806,6634.0
2020-06-23 12:10:00,174.74,174.8,174.48,174.48,5017.0,157.7445,157.7987,157.5098,157.5098,5017.0
2020-06-23 12:15:00,174.46,174.74,174.29,174.72,6725.0,157.4918,157.7445,157.3383,157.7265,6725.0
2020-06-23 12:20:00,174.72,175.02,174.67,174.96,10410.0,157.7265,157.9973,157.6813,157.9431,10410.0
2020-06-23 12:25:00,174.96,174.96,174.52,174.63,6426.0,157.9431,157.9431,157.5459,157.6452,6426.0
2020-06-23 12:30:00,174.67,174.88,174.65,174.86,4214.0,157.6813,157.8709,157.6633,157.8529,4214.0
2020-06-23 12:35:00,174.77,175.34,174.7,175.16,19114.0,157.7716,158.2862,157.7084,158.1237,19114.0
2020-06-23 12:40:00,175.11,175.21,174.9,174.99,19059.0,158.0785,158.1688,157.889,157.9702,19059.0
2020-06-23 12:45:00,174.95,175.06,174.88,174.95,4985.0,157.9341,158.0334,157.8709,157.9341,4985.0
2020-06-23 12:50:00,174.96,174.96,174.68,174.89,9873.0,157.9431,157.9431,157.6904,157.8799,9873.0
2020-06-23 12:55:00,174.92,175.46,174.92,175.34,6802.0,157.907,158.3945,157.907,158.2862,6802.0
2020-06-23 13:00:00,175.3,175.39,175.2,175.39,8398.0,158.2501,158.3313,158.1598,158.3313,8398.0
2020-06-23 13:05:00,175.31,175.37,175.06,175.36,11929.0,158.2591,158.3133,158.0334,158.3042,11929.0
2020-06-23 13:10:00,175.28,175.65,175.28,175.65,10952.0,158.232,158.566,158.232,158.566,10952.0
2020-06-23 13:15:00,175.65,175.65,175.29,175.61,7228.0,158.566,158.566,158.241,158.5299,7228.0
2020-06-23 13:20:00,175.56,175.75,175.52,175.6,8968.0,158.4848,158.6563,158.4487,158.5209,8968.0
2020-06-23 13:25:00,175.68,175.78,175.59,175.76,14946.0,158.5931,158.6834,158.5119,158.6653,14946.0
2020-06-23 13:30:00,175.75,175.78,175.46,175.51,11808.0,158.6563,158.6834,158.3945,158.4396,11808.0
2020-06-23 13:35:00,175.42,175.77,175.42,175.77,5164.0,158.3584,158.6744,158.3584,158.6744,5164.0
2020-06-23 13:40:00,175.77,175.77,175.44,175.44,5508.0,158.6744,158.6744,158.3765,158.3765,5508.0
2020-06-23 13:45:00,175.5,175.71,175.48,175.57,12105.0,158.4306,158.6202,158.4126,158.4938,12105.0
2020-06-23 13:50:00,175.61,175.72,175.32,175.63,8266.0,158.5299,158.6292,158.2681,158.548,8266.0
2020-06-23 13:55:00,175.71,175.8,175.41,175.5,7764.0,158.6202,158.7014,158.3494,158.4306,7764.0
2020-06-23 14:00:00,175.48,175.48,175.09,175.28,11276.0,158.4126,158.4126,158.0605,158.232,11276.0
2020-06-23 14:05:00,175.24,175.44,175.2,175.36,24476.0,158.1959,158.3765,158.1598,158.3042,24476.0
2020-06-23 14:10:00,175.34,175.42,175.01,175.03,9377.0,158.2862,158.3584,157.9883,158.0063,9377.0
2020-06-23 14:15:00,175.01,175.19,175.01,175.15,8510.0,157.9883,158.1508,157.9883,158.1147,8510.0
2020-06-23 14:20:00,175.16,175.34,175.14,175.27,10208.0,158.1237,158.2862,158.1056,158.223,10208.0
2020-06-23 14:25:00,175.3,175.3,174.86,174.96,9877.0,158.2501,158.2501,157.8529,157.9431,9877.0
2020-06-23 14:30:00,174.96,175.07,174.77,175.07,7235.0,157.9431,158.0424,157.7716,158.0424,7235.0
2020-06-23 14:35:00,175.03,175.12,174.93,175.01,5173.0,158.0063,158.0876,157.9161,157.9883,5173.0
2020-06-23 14:40:00,174.96,175.01,174.7,174.87,5473.0,157.9431,157.9883,157.7084,157.8619,5473.0
2020-06-23 14:45:00,174.8,174.87,174.39,174.56,7716.0,157.7987,157.8619,157.4286,157.582,7716.0
2020-06-23 14:50:00,174.59,174.94,174.41,174.83,7402.0,157.6091,157.9251,157.4466,157.8258,7402.0
2020-06-23 14:55:00,174.82,174.94,174.67,174.77,7552.0,157.8168,157.9251,157.6813,157.7716,7552.0
2020-06-23 15:00:00,174.69,174.83,174.53,174.83,7264.0,157.6994,157.8258,157.555,157.8258,7264.0
2020-06-23 15:05:00,174.68,174.94,174.66,174.94,4365.0,157.6904,157.9251,157.6723,157.9251,4365.0
2020-06-23 15:10:00,174.9,175.12,174.76,175.12,8754.0,157.889,158.0876,157.7626,158.0876,8754.0
2020-06-23 15:15:00,175.07,175.7,175.0,175.69,19017.0,158.0424,158.6112,157.9792,158.6021,19017.0
2020-06-23 15:20:00,175.63,175.68,175.26,175.4,18498.0,158.548,158.5931,158.214,158.3403,18498.0
2020-06-23 15:25:00,175.42,175.56,175.27,175.51,13128.0,158.3584,158.4848,158.223,158.4396,13128.0
2020-06-23 15:30:00,175.55,175.71,175.43,175.57,23786.0,158.4758,158.6202,158.3674,158.4938,23786.0
2020-06-23 15:35:00,175.57,175.66,175.29,175.38,17812.0,158.4938,158.5751,158.241,158.3223,17812.0
2020-06-23 15:40:00,175.33,175.42,174.94,175.22,41727.0,158.2772,158.3584,157.9251,158.1779,41727.0
2020-06-23 15:45:00,175.19,175.47,174.9,175.31,48448.0,158.1508,158.4035,157.889,158.2591,48448.0
2020-06-23 15:50:00,175.16,175.24,174.72,175.09,45508.0,158.1237,158.1959,157.7265,158.0605,45508.0
2020-06-23 15:55:00,175.07,175.08,174.38,174.41,87832.0,158.0424,158.0515,157.4196,157.4466,87832.0
2020-06-24 09:30:00,172.76,173.73,171.77,173.54,55667.0,155.9571,156.8328,155.0634,156.6612,55667.0
2020-06-24 09:35:00,173.4,173.93,173.24,173.66,28100.0,156.5349,157.0133,156.3904,156.7696,28100.0
2020-06-24 09:40:00,173.54,173.72,173.08,173.12,12824.0,156.6612,156.8237,156.246,156.2821,12824.0
2020-06-24 09:45:00,172.89,173.28,172.56,173.16,5566.0,156.0745,156.4265,155.7766,156.3182,5566.0
2020-06-24 09:50:00,173.31,173.31,172.57,172.85,15027.0,156.4536,156.4536,155.7856,156.0384,15027.0
2020-06-24 09:55:00,172.78,172.84,172.15,172.28,11861.0,155.9752,156.0293,155.4064,155.5238,11861.0
2020-06-24 10:00:00,172.35,172.55,171.63,171.89,6861.0,155.587,155.7675,154.937,155.1717,6861.0
2020-06-24 10:05:00,171.92,172.0,171.47,171.56,11473.0,155.1988,155.271,154.7926,154.8738,11473.0
2020-06-24 10:10:00,171.53,171.96,171.38,171.92,9918.0,154.8467,155.2349,154.7113,155.1988,9918.0
2020-06-24 10:15:00,171.92,172.06,171.65,172.04,18519.0,155.1988,155.3252,154.9551,155.3071,18519.0
2020-06-24 10:20:00,172.06,172.68,172.01,172.68,10243.0,155.3252,155.8849,155.2801,155.8849,10243.0
2020-06-24 10:25:00,172.78,172.85,172.62,172.85,13905.0,155.9752,156.0384,155.8307,156.0384,13905.0
2020-06-24 10:30:00,172.95,173.27,172.51,172.66,14407.0,156.1286,156.4175,155.7314,155.8668,14407.0
2020-06-24 10:35:00,172.57,172.96,172.07,172.2,9799.0,155.7856,156.1377,155.3342,155.4516,9799.0
2020-06-24 10:40:00,172.15,172.38,171.99,172.38,6196.0,155.4064,155.6141,155.262,155.6141,6196.0
2020-06-24 10:45:00,172.31,172.5,172.04,172.16,6586.0,155.5509,155.7224,155.3071,155.4155,6586.0
2020-06-24 10:50:00,172.28,172.4,171.93,172.1,43769.0,155.5238,155.6321,155.2078,155.3613,43769.0
2020-06-24 10:55:00,172.05,172.34,172.03,172.14,12946.0,155.3162,155.578,155.2981,155.3974,12946.0
2020-06-24 11:00:00,172.08,172.25,171.93,172.23,19781.0,155.3433,155.4967,155.2078,155.4787,19781.0
2020-06-24 11:05:00,172.23,172.23,171.63,171.64,21800.0,155.4787,155.4787,154.937,154.946,21800.0
2020-06-24 11:10:00,171.65,171.7,170.94,170.96,25269.0,154.9551,155.0002,154.3141,154.3322,25269.0
2020-06-24 11:15:00,170.96,171.06,170.63,170.74,7219.0,154.3322,154.4225,154.0343,154.1336,7219.0
2020-06-24 11:20:00,170.68,170.91,170.47,170.91,7110.0,154.0794,154.287,153.8898,154.287,7110.0
2020-06-24 11:25:00,170.82,170.96,170.65,170.96,5779.0,154.2058,154.3322,154.0523,154.3322,5779.0
2020-06-24 11:30:00,171.03,171.27,170.61,170.61,3828.0,154.3954,154.612,154.0162,154.0162,3828.0
2020-06-24 11:35:00,170.49,170.82,170.11,170.11,9056.0,153.9079,154.2058,153.5649,153.5649,9056.0
2020-06-24 11:40:00,170.19,170.27,169.85,170.06,4310.0,153.6371,153.7093,153.3301,153.5197,4310.0
2020-06-24 11:45:00,170.02,170.4,169.84,169.94,12785.0,153.4836,153.8267,153.3211,153.4114,12785.0
2020-06-24 11:50:00,170.08,170.64,170.03,170.32,12789.0,153.5378,154.0433,153.4926,153.7544,12789.0
2020-06-24 11:55:00,170.36,170.61,170.26,170.61,9633.0,153.7905,154.0162,153.7003,154.0162,9633.0
2020-06-24 12:00:00,170.58,171.0,170.38,170.89,8357.0,153.9891,154.3683,153.8086,154.269,8357.0
2020-06-24 12:05:00,170.86,170.96,170.53,170.64,7401.0,154.2419,154.3322,153.944,154.0433,7401.0
2020-06-24 12:10:00,170.63,170.7,170.44,170.68,5894.0,154.0343,154.0975,153.8628,154.0794,5894.0
2020-06-24 12:15:00,170.65,171.26,170.65,171.26,5824.0,154.0523,154.603,154.0523,154.603,5824.0
2020-06-24 12:20:00,171.26,171.41,171.13,171.32,15159.0,154.603,154.7384,154.4856,154.6572,15159.0
2020-06-24 12:25:00,171.25,171.32,171.01,171.28,13801.0,154.594,154.6572,154.3773,154.6211,13801.0
2020-06-24 12:30:00,171.25,171.32,171.05,171.05,7864.0,154.594,154.6572,154.4134,154.4134,7864.0
2020-06-24 12:35:00,170.99,171.05,170.73,170.73,5147.0,154.3593,154.4134,154.1246,154.1246,5147.0
2020-06-24 12:40:00,170.84,171.44,170.8,171.33,5726.0,154.2239,154.7655,154.1877,154.6662,5726.0
2020-06-24 12:45:00,171.37,171.45,171.24,171.3,6125.0,154.7023,154.7745,154.585,154.6391,6125.0
2020-06-24 12:50:00,171.27,171.27,170.95,171.18,6812.0,154.612,154.612,154.3232,154.5308,6812.0
2020-06-24 12:55:00,171.27,171.44,171.22,171.33,5610.0,154.612,154.7655,154.5669,154.6662,5610.0
2020-06-24 13:00:00,171.35,171.35,171.04,171.1,6431.0,154.6843,154.6843,154.4044,154.4586,6431.0
2020-06-24 13:05:00,171.09,171.15,170.86,171.03,7954.0,154.4495,154.5037,154.2419,154.3954,7954.0
2020-06-24 13:10:00,171.07,171.12,170.53,170.53,4770.0,154.4315,154.4766,153.944,153.944,4770.0
2020-06-24 13:15:00,170.56,170.76,170.39,170.63,11050.0,153.9711,154.1516,153.8176,154.0343,11050.0
2020-06-24 13:20:00,170.61,170.84,170.4,170.4,11875.0,154.0162,154.2239,153.8267,153.8267,11875.0
2020-06-24 13:25:00,170.37,170.48,170.18,170.27,9045.0,153.7996,153.8989,153.628,153.7093,9045.0
2020-06-24 13:30:00,169.94,170.0,169.69,169.69,5700.0,153.4114,153.4656,153.1857,153.1857,5700.0
2020-06-24 13:35:00,169.76,169.76,169.5,169.54,5062.0,153.2489,153.2489,153.0142,153.0503,5062.0
2020-06-24 13:40:00,169.58,169.8,169.52,169.54,3139.0,153.0864,153.285,153.0322,153.0503,3139.0
2020-06-24 13:45:00,169.57,169.67,169.23,169.53,5761.0,153.0774,153.1677,152.7704,153.0413,5761.0
2020-06-24 13:50:00,169.48,169.6,169.16,169.51,4272.0,152.9961,153.1045,152.7073,153.0232,4272.0
2020-06-24 13:55:00,169.44,169.47,169.28,169.35,7313.0,152.96,152.9871,152.8156,152.8788,7313.0
2020-06-24 14:00:00,169.47,169.58,168.7,168.95,18629.0,152.9871,153.0864,152.292,152.5177,18629.0
2020-06-24 14:05:00,168.95,169.81,168.89,169.77,8243.0,152.5177,153.294,152.4635,153.2579,8243.0
2020-06-24 14:10:00,169.69,169.69,169.19,169.39,8663.0,153.1857,153.1857,152.7343,152.9149,8663.0
2020-06-24 14:15:00,169.55,169.88,169.5,169.65,7695.0,153.0593,153.3572,153.0142,153.1496,7695.0
2020-06-24 14:20:00,169.69,169.77,169.56,169.68,8377.0,153.1857,153.2579,153.0684,153.1767,8377.0
2020-06-24 14:25:00,169.66,170.16,169.66,170.11,7910.0,153.1586,153.61,153.1586,153.5649,7910.0
2020-06-24 14:30:00,170.06,170.12,169.79,170.0,13292.0,153.5197,153.5739,153.276,153.4656,13292.0
2020-06-24 14:35:00,169.99,169.99,169.69,169.84,10234.0,153.4565,153.4565,153.1857,153.3211,10234.0
2020-06-24 14:40:00,169.79,169.93,169.26,169.27,13578.0,153.276,153.4024,152.7975,152.8066,13578.0
2020-06-24 14:45:00,169.32,169.68,169.26,169.44,11878.0,152.8517,153.1767,152.7975,152.96,11878.0
2020-06-24 14:50:00,169.46,169.58,169.3,169.42,8020.0,152.9781,153.0864,152.8336,152.942,8020.0
2020-06-24 14:55:00,169.47,169.59,169.29,169.55,18125.0,152.9871,153.0954,152.8246,153.0593,18125.0
2020-06-24 15:00:00,169.65,170.11,169.65,170.11,4438.0,153.1496,153.5649,153.1496,153.5649,4438.0
2020-06-24 15:05:00,170.12,170.12,169.76,169.81,5906.0,153.5739,153.5739,153.2489,153.294,5906.0
2020-06-24 15:10:00,169.87,170.5,169.7,170.45,6931.0,153.3482,153.9169,153.1947,153.8718,6931.0
2020-06-24 15:15:00,170.53,170.64,170.25,170.64,8223.0,153.944,154.0433,153.6912,154.0433,8223.0
2020-06-24 15:20:00,170.71,170.73,170.26,170.38,7807.0,154.1065,154.1246,153.7003,153.8086,7807.0
2020-06-24 15:25:00,170.38,170.49,170.06,170.08,6256.0,153.8086,153.9079,153.5197,153.5378,6256.0
2020-06-24 15:30:00,170.15,170.29,170.02,170.24,8382.0,153.601,153.7273,153.4836,153.6822,8382.0
2020-06-24 15:35:00,170.21,170.33,169.81,169.93,11519.0,153.6551,153.7635,153.294,153.4024,11519.0
2020-06-24 15:40:00,170.01,170.6,169.95,170.58,15589.0,153.4746,154.0072,153.4204,153.9891,15589.0
2020-06-24 15:45:00,170.63,170.95,170.28,170.47,35447.0,154.0343,154.3232,153.7183,153.8898,35447.0
2020-06-24 15:50:00,170.63,170.87,169.52,169.59,46490.0,154.0343,154.2509,153.0322,153.0954,46490.0
2020-06-24 15:55:00,169.59,169.82,168.95,169.15,129287.0,153.0954,153.3031,152.5177,152.6982,129287.0
2020-06-25 09:30:00,168.85,168.96,166.48,166.74,43663.0,152.4274,152.5267,150.2879,150.5226,43663.0
2020-06-25 09:35:00,166.72,167.44,166.53,167.44,10318.0,150.5046,151.1545,150.3331,151.1545,10318.0
2020-06-25 09:40:00,167.0,167.0,166.06,166.3,12687.0,150.7573,150.7573,149.9088,150.1254,12687.0
2020-06-25 09:45:00,166.42,166.69,166.0,166.0,8084.0,150.2338,150.4775,149.8546,149.8546,8084.0
2020-06-25 09:50:00,166.05,167.32,166.0,167.25,10252.0,149.8997,151.0462,149.8546,150.983,10252.0
2020-06-25 09:55:00,167.27,167.46,166.78,167.46,11996.0,151.0011,151.1726,150.5587,151.1726,11996.0
2020-06-25 10:00:00,167.46,168.17,167.44,168.14,7194.0,151.1726,151.8135,151.1545,151.7865,7194.0
2020-06-25 10:05:00,167.95,168.09,167.57,167.82,22329.0,151.6149,151.7413,151.2719,151.4976,22329.0
2020-06-25 10:10:00,167.84,168.45,167.72,168.26,7247.0,151.5156,152.0663,151.4073,151.8948,7247.0
2020-06-25 10:15:00,168.15,168.21,167.51,167.75,5978.0,151.7955,151.8497,151.2177,151.4344,5978.0
2020-06-25 10:20:00,167.85,168.27,167.84,167.93,6176.0,151.5247,151.9038,151.5156,151.5969,6176.0
2020-06-25 10:25:00,167.94,168.19,167.74,168.1,7463.0,151.6059,151.8316,151.4254,151.7504,7463.0
2020-06-25 10:30:00,168.06,168.11,167.63,167.67,3976.0,151.7142,151.7594,151.3261,151.3622,3976.0
2020-06-25 10:35:00,167.65,167.83,167.33,167.69,32674.0,151.3441,151.5066,151.0552,151.3802,32674.0
2020-06-25 10:40:00,167.58,167.89,167.38,167.74,6502.0,151.2809,151.5608,151.1004,151.4254,6502.0
2020-06-25 10:45:00,167.75,168.12,167.49,167.75,29862.0,151.4344,151.7684,151.1997,151.4344,29862.0
2020-06-25 10:50:00,167.75,168.05,167.62,167.84,2058.0,151.4344,151.7052,151.317,151.5156,2058.0
2020-06-25 10:55:00,167.79,168.28,167.79,168.04,2777.0,151.4705,151.9128,151.4705,151.6962,2777.0
2020-06-25 11:00:00,168.19,168.19,167.75,167.76,3641.0,151.8316,151.8316,151.4344,151.4434,3641.0
2020-06-25 11:05:00,167.96,167.96,167.38,167.52,12489.0,151.624,151.624,151.1004,151.2268,12489.0
2020-06-25 11:10:00,167.51,168.14,167.42,168.04,5907.0,151.2177,151.7865,151.1365,151.6962,5907.0
2020-06-25 11:15:00,168.0,168.51,167.87,168.36,4200.0,151.6601,152.1205,151.5427,151.9851,4200.0
2020-06-25 11:20:00,168.24,168.37,168.12,168.37,1782.0,151.8767,151.9941,151.7684,151.9941,1782.0
2020-06-25 11:25:00,168.28,168.36,168.14,168.34,6044.0,151.9128,151.9851,151.7865,151.967,6044.0
2020-06-25 11:30:00,168.33,168.55,167.67,167.67,14094.0,151.958,152.1566,151.3622,151.3622,14094.0
2020-06-25 11:35:00,167.64,167.78,167.52,167.78,2983.0,151.3351,151.4615,151.2268,151.4615,2983.0
2020-06-25 11:40:00,167.69,167.69,167.26,167.58,3120.0,151.3802,151.3802,150.9921,151.2809,3120.0
2020-06-25 11:45:00,167.68,168.13,167.65,167.95,3720.0,151.3712,151.7774,151.3441,151.6149,3720.0
2020-06-25 11:50:00,168.05,168.13,167.99,168.07,2038.0,151.7052,151.7774,151.6511,151.7233,2038.0
2020-06-25 11:55:00,168.08,168.29,168.08,168.2,3500.0,151.7323,151.9219,151.7323,151.8406,3500.0
2020-06-25 12:00:00,168.35,168.64,168.27,168.38,3149.0,151.976,152.2378,151.9038,152.0031,3149.0
2020-06-25 12:05:00,168.55,168.82,168.45,168.56,2400.0,152.1566,152.4003,152.0663,152.1656,2400.0
2020-06-25 12:10:00,168.48,168.55,168.3,168.32,2636.0,152.0934,152.1566,151.9309,151.949,2636.0
2020-06-25 12:15:00,168.31,168.88,168.31,168.75,4206.0,151.9399,152.4545,151.9399,152.3371,4206.0
2020-06-25 12:20:00,168.75,168.79,168.59,168.7,3421.0,152.3371,152.3732,152.1927,152.292,3421.0
2020-06-25 12:25:00,168.7,168.7,168.45,168.56,5256.0,152.292,152.292,152.0663,152.1656,5256.0
2020-06-25 12:30:00,168.57,168.72,168.37,168.6,8357.0,152.1746,152.31,151.9941,152.2017,8357.0
2020-06-25 12:35:00,168.55,168.92,168.43,168.77,5639.0,152.1566,152.4906,152.0483,152.3552,5639.0
2020-06-25 12:40:00,168.78,169.13,168.78,169.02,6247.0,152.3642,152.6802,152.3642,152.5809,6247.0
2020-06-25 12:45:00,169.04,169.08,168.75,168.76,4701.0,152.5989,152.635,152.3371,152.3462,4701.0
2020-06-25 12:50:00,168.71,168.85,168.66,168.79,2416.0,152.301,152.4274,152.2559,152.3732,2416.0
2020-06-25 12:55:00,168.73,168.75,168.51,168.58,6336.0,152.3191,152.3371,152.1205,152.1837,6336.0
2020-06-25 13:00:00,168.46,168.52,168.3,168.51,3556.0,152.0753,152.1295,151.9309,152.1205,3556.0
2020-06-25 13:05:00,168.46,168.47,168.35,168.4,3100.0,152.0753,152.0844,151.976,152.0212,3100.0
2020-06-25 13:10:00,168.4,168.51,168.28,168.48,3551.0,152.0212,152.1205,151.9128,152.0934,3551.0
2020-06-25 13:15:00,168.43,168.71,168.41,168.54,3747.0,152.0483,152.301,152.0302,152.1476,3747.0
2020-06-25 13:20:00,168.51,168.57,168.29,168.33,2624.0,152.1205,152.1746,151.9219,151.958,2624.0
2020-06-25 13:25:00,168.3,168.43,168.26,168.31,4174.0,151.9309,152.0483,151.8948,151.9399,4174.0
2020-06-25 13:30:00,168.33,168.38,168.09,168.29,8592.0,151.958,152.0031,151.7413,151.9219,8592.0
2020-06-25 13:35:00,168.31,168.73,168.31,168.68,6723.0,151.9399,152.3191,151.9399,152.2739,6723.0
2020-06-25 13:40:00,168.64,168.8,168.64,168.74,2777.0,152.2378,152.3823,152.2378,152.3281,2777.0
2020-06-25 13:45:00,168.71,168.96,168.66,168.96,5397.0,152.301,152.5267,152.2559,152.5267,5397.0
2020-06-25 13:50:00,168.93,169.09,168.85,169.02,3924.0,152.4996,152.6441,152.4274,152.5809,3924.0
2020-06-25 13:55:00,169.01,169.11,168.89,169.09,4178.0,152.5718,152.6621,152.4635,152.6441,4178.0
2020-06-25 14:00:00,169.15,169.15,168.84,169.11,5547.0,152.6982,152.6982,152.4184,152.6621,5547.0
2020-06-25 14:05:00,169.12,169.37,169.12,169.33,6549.0,152.6711,152.8968,152.6711,152.8607,6549.0
2020-06-25 14:10:00,169.29,169.42,169.16,169.28,3153.0,152.8246,152.942,152.7073,152.8156,3153.0
2020-06-25 14:15:00,169.25,169.66,169.25,169.38,10375.0,152.7885,153.1586,152.7885,152.9059,10375.0
2020-06-25 14:20:00,169.37,169.46,169.04,169.11,8568.0,152.8968,152.9781,152.5989,152.6621,8568.0
2020-06-25 14:25:00,169.12,169.23,169.06,169.23,3375.0,152.6711,152.7704,152.617,152.7704,3375.0
2020-06-25 14:30:00,169.21,169.25,168.98,169.17,5970.0,152.7524,152.7885,152.5448,152.7163,5970.0
2020-06-25 14:35:00,169.15,169.35,169.0,169.35,8031.0,152.6982,152.8788,152.5628,152.8788,8031.0
2020-06-25 14:40:00,169.25,169.5,169.25,169.41,5174.0,152.7885,153.0142,152.7885,152.9329,5174.0
2020-06-25 14:45:00,169.44,169.6,169.36,169.48,8270.0,152.96,153.1045,152.8878,152.9961,8270.0
2020-06-25 14:50:00,169.42,169.75,169.41,169.66,9886.0,152.942,153.2399,152.9329,153.1586,9886.0
2020-06-25 14:55:00,169.69,169.81,169.6,169.8,17613.0,153.1857,153.294,153.1045,153.285,17613.0
2020-06-25 15:00:00,169.73,170.12,169.45,170.08,32162.0,153.2218,153.5739,152.969,153.5378,32162.0
2020-06-25 15:05:00,170.24,170.7,170.23,170.65,8440.0,153.6822,154.0975,153.6732,154.0523,8440.0
2020-06-25 15:10:00,170.63,170.89,170.39,170.62,14177.0,154.0343,154.269,153.8176,154.0253,14177.0
2020-06-25 15:15:00,170.6,170.93,170.59,170.85,6392.0,154.0072,154.3051,153.9982,154.2329,6392.0
2020-06-25 15:20:00,170.81,171.31,170.81,171.14,9097.0,154.1968,154.6481,154.1968,154.4947,9097.0
2020-06-25 15:25:00,171.07,171.44,171.07,171.33,11291.0,154.4315,154.7655,154.4315,154.6662,11291.0
2020-06-25 15:30:00,171.31,171.81,171.1,171.73,14763.0,154.6481,155.0995,154.4586,155.0273,14763.0
2020-06-25 15:35:00,171.71,171.8,171.12,171.14,23490.0,155.0092,155.0905,154.4766,154.4947,23490.0
2020-06-25 15:40:00,171.16,171.39,171.07,171.32,17203.0,154.5127,154.7204,154.4315,154.6572,17203.0
2020-06-25 15:45:00,171.33,171.58,170.81,171.01,12354.0,154.6662,154.8919,154.1968,154.3773,12354.0
2020-06-25 15:50:00,171.11,171.89,170.99,171.89,24058.0,154.4676,155.1717,154.3593,155.1717,24058.0
2020-06-25 15:55:00,171.81,171.89,171.13,171.59,52660.0,155.0995,155.1717,154.4856,154.9009,52660.0
2020-06-26 09:30:00,170.72,172.05,170.6,171.57,12691.0,154.1155,155.3162,154.0072,154.8829,12691.0
2020-06-26 09:35:00,171.75,172.09,171.34,172.09,4374.0,155.0453,155.3523,154.6752,155.3523,4374.0
2020-06-26 09:40:00,171.81,172.51,171.77,171.9,4929.0,155.0995,155.7314,155.0634,155.1808,4929.0
2020-06-26 09:45:00,171.63,171.83,171.38,171.53,3684.0,154.937,155.1176,154.7113,154.8467,3684.0
2020-06-26 09:50:00,171.4,171.61,171.1,171.61,2662.0,154.7294,154.919,154.4586,154.919,2662.0
2020-06-26 09:55:00,171.7,172.04,171.5,171.5,3600.0,155.0002,155.3071,154.8197,154.8197,3600.0
2020-06-26 10:00:00,171.79,171.79,170.84,171.14,1574.0,155.0815,155.0815,154.2239,154.4947,1574.0
2020-06-26 10:05:00,170.91,171.05,170.71,170.81,1618.0,154.287,154.4134,154.1065,154.1968,1618.0
2020-06-26 10:10:00,170.83,170.83,170.42,170.62,3477.0,154.2148,154.2148,153.8447,154.0253,3477.0
2020-06-26 10:15:00,170.5,170.76,170.28,170.28,2593.0,153.9169,154.1516,153.7183,153.7183,2593.0
2020-06-26 10:20:00,170.24,170.33,169.86,170.14,8639.0,153.6822,153.7635,153.3392,153.5919,8639.0
2020-06-26 10:25:00,170.23,170.36,170.08,170.36,2000.0,153.6732,153.7905,153.5378,153.7905,2000.0
2020-06-26 10:30:00,170.46,170.77,169.68,169.68,5231.0,153.8808,154.1607,153.1767,153.1767,5231.0
2020-06-26 10:35:00,169.71,169.71,169.51,169.53,2217.0,153.2038,153.2038,153.0232,153.0413,2217.0
2020-06-26 10:40:00,169.43,169.7,169.43,169.6,1660.0,152.951,153.1947,152.951,153.1045,1660.0
2020-06-26 10:45:00,169.88,169.89,169.38,169.38,5293.0,153.3572,153.3663,152.9059,152.9059,5293.0
2020-06-26 10:50:00,169.5,169.69,169.03,169.29,3529.0,153.0142,153.1857,152.5899,152.8246,3529.0
2020-06-26 10:55:00,169.17,169.58,169.15,169.3,2809.0,152.7163,153.0864,152.6982,152.8336,2809.0
2020-06-26 11:00:00,169.52,169.76,169.38,169.76,2781.0,153.0322,153.2489,152.9059,153.2489,2781.0
2020-06-26 11:05:00,169.63,170.05,169.63,169.88,2859.0,153.1315,153.5107,153.1315,153.3572,2859.0
2020-06-26 11:10:00,169.82,169.96,169.73,169.96,4569.0,153.3031,153.4294,153.2218,153.4294,4569.0
2020-06-26 11:15:00,169.87,169.89,169.34,169.44,9249.0,153.3482,153.3663,152.8697,152.96,9249.0
2020-06-26 11:20:00,169.42,169.47,169.04,169.09,5325.0,152.942,152.9871,152.5989,152.6441,5325.0
2020-06-26 11:25:00,169.25,169.36,169.04,169.04,5389.0,152.7885,152.8878,152.5989,152.5989,5389.0
2020-06-26 11:30:00,169.18,169.27,168.72,168.72,3822.0,152.7253,152.8066,152.31,152.31,3822.0
2020-06-26 11:35:00,168.88,169.23,168.79,169.21,2742.0,152.4545,152.7704,152.3732,152.7524,2742.0
2020-06-26 11:40:00,169.15,169.32,169.03,169.22,8511.0,152.6982,152.8517,152.5899,152.7614,8511.0
2020-06-26 11:45:00,169.26,169.31,169.03,169.2,7983.0,152.7975,152.8427,152.5899,152.7434,7983.0
2020-06-26 11:50:00,169.34,169.41,169.16,169.2,4488.0,152.8697,152.9329,152.7073,152.7434,4488.0
2020-06-26 11:55:00,169.2,169.76,169.2,169.59,3446.0,152.7434,153.2489,152.7434,153.0954,3446.0
2020-06-26 12:00:00,169.6,169.62,169.2,169.24,6765.0,153.1045,153.1225,152.7434,152.7795,6765.0
2020-06-26 12:05:00,169.3,169.3,169.14,169.24,6730.0,152.8336,152.8336,152.6892,152.7795,6730.0
2020-06-26 12:10:00,169.22,169.53,169.18,169.21,3648.0,152.7614,153.0413,152.7253,152.7524,3648.0
2020-06-26 12:15:00,169.21,169.23,168.72,168.75,6149.0,152.7524,152.7704,152.31,152.3371,6149.0
2020-06-26 12:20:00,168.67,169.04,168.37,169.04,4609.0,152.2649,152.5989,151.9941,152.5989,4609.0
2020-06-26 12:25:00,169.0,169.5,169.0,169.44,5843.0,152.5628,153.0142,152.5628,152.96,5843.0
2020-06-26 12:30:00,169.43,169.48,169.08,169.47,7731.0,152.951,152.9961,152.635,152.9871,7731.0
2020-06-26 12:35:00,169.45,169.71,169.34,169.71,14004.0,152.969,153.2038,152.8697,153.2038,14004.0
2020-06-26 12:40:00,169.62,169.68,169.47,169.57,5852.0,153.1225,153.1767,152.9871,153.0774,5852.0
2020-06-26 12:45:00,169.57,169.77,169.45,169.58,10756.0,153.0774,153.2579,152.969,153.0864,10756.0
2020-06-26 12:50:00,169.54,169.65,169.38,169.61,7332.0,153.0503,153.1496,152.9059,153.1135,7332.0
2020-06-26 12:55:00,169.66,169.68,169.43,169.51,7172.0,153.1586,153.1767,152.951,153.0232,7172.0
2020-06-26 13:00:00,169.34,169.54,169.19,169.36,4147.0,152.8697,153.0503,152.7343,152.8878,4147.0
2020-06-26 13:05:00,169.34,169.49,169.24,169.24,1600.0,152.8697,153.0052,152.7795,152.7795,1600.0
2020-06-26 13:10:00,169.22,169.26,168.76,168.77,9808.0,152.7614,152.7975,152.3462,152.3552,9808.0
2020-06-26 13:15:00,168.7,168.76,168.5,168.56,4800.0,152.292,152.3462,152.1114,152.1656,4800.0
2020-06-26 13:20:00,168.67,168.79,168.52,168.66,4209.0,152.2649,152.3732,152.1295,152.2559,4209.0
2020-06-26 13:25:00,168.65,168.74,168.51,168.68,2660.0,152.2469,152.3281,152.1205,152.2739,2660.0
2020-06-26 13:30:00,168.61,168.63,168.48,168.61,2715.0,152.2107,152.2288,152.0934,152.2107,2715.0
2020-06-26 13:35:00,168.68,168.68,168.27,168.47,3561.0,152.2739,152.2739,151.9038,152.0844,3561.0
2020-06-26 13:40:00,168.5,168.51,168.33,168.43,2836.0,152.1114,152.1205,151.958,152.0483,2836.0
2020-06-26 13:45:00,168.51,168.51,168.37,168.46,2861.0,152.1205,152.1205,151.9941,152.0753,2861.0
2020-06-26 13:50:00,168.62,168.62,168.41,168.58,3580.0,152.2198,152.2198,152.0302,152.1837,3580.0
2020-06-26 13:55:00,168.59,168.65,168.43,168.65,3277.0,152.1927,152.2469,152.0483,152.2469,3277.0
2020-06-26 14:00:00,168.6,168.6,168.38,168.44,4753.0,152.2017,152.2017,152.0031,152.0573,4753.0
2020-06-26 14:05:00,168.47,168.47,168.32,168.32,4413.0,152.0844,152.0844,151.949,151.949,4413.0
2020-06-26 14:10:00,168.37,168.61,168.27,168.32,6718.0,151.9941,152.2107,151.9038,151.949,6718.0
2020-06-26 14:15:00,168.32,168.56,168.3,168.49,4242.0,151.949,152.1656,151.9309,152.1024,4242.0
2020-06-26 14:20:00,168.39,168.63,168.32,168.52,6000.0,152.0121,152.2288,151.949,152.1295,6000.0
2020-06-26 14:25:00,168.47,168.5,167.99,168.07,7343.0,152.0844,152.1114,151.6511,151.7233,7343.0
2020-06-26 14:30:00,168.11,168.27,167.9,168.06,4606.0,151.7594,151.9038,151.5698,151.7142,4606.0
2020-06-26 14:35:00,167.93,167.98,167.55,167.59,8960.0,151.5969,151.642,151.2538,151.29,8960.0
2020-06-26 14:40:00,167.55,167.84,167.55,167.69,3434.0,151.2538,151.5156,151.2538,151.3802,3434.0
2020-06-26 14:45:00,167.72,167.76,167.41,167.56,10974.0,151.4073,151.4434,151.1275,151.2629,10974.0
2020-06-26 14:50:00,167.57,168.03,167.57,168.02,5051.0,151.2719,151.6872,151.2719,151.6781,5051.0
2020-06-26 14:55:00,168.02,168.11,167.79,168.05,9682.0,151.6781,151.7594,151.4705,151.7052,9682.0
2020-06-26 15:00:00,168.09,168.34,168.03,168.05,4728.0,151.7413,151.967,151.6872,151.7052,4728.0
2020-06-26 15:05:00,168.12,168.13,167.87,168.01,7331.0,151.7684,151.7774,151.5427,151.6691,7331.0
2020-06-26 15:10:00,167.97,168.29,167.94,168.29,6665.0,151.633,151.9219,151.6059,151.9219,6665.0
2020-06-26 15:15:00,168.29,168.29,167.96,168.04,7878.0,151.9219,151.9219,151.624,151.6962,7878.0
2020-06-26 15:20:00,168.06,168.15,167.97,168.09,11427.0,151.7142,151.7955,151.633,151.7413,11427.0
2020-06-26 15:25:00,168.05,168.46,167.86,168.45,11988.0,151.7052,152.0753,151.5337,152.0663,11988.0
2020-06-26 15:30:00,168.47,168.47,168.0,168.22,11058.0,152.0844,152.0844,151.6601,151.8587,11058.0
2020-06-26 15:35:00,168.22,168.41,167.93,168.31,19279.0,151.8587,152.0302,151.5969,151.9399,19279.0
2020-06-26 15:40:00,168.38,169.61,168.3,169.57,36945.0,152.0031,153.1135,151.9309,153.0774,36945.0
2020-06-26 15:45:00,169.56,170.57,169.55,169.94,41368.0,153.0684,153.9801,153.0593,153.4114,41368.0
2020-06-26 15:50:00,169.95,170.42,168.97,168.97,57330.0,153.4204,153.8447,152.5357,152.5357,57330.0
2020-06-26 15:55:00,169.04,169.84,168.81,169.79,220546.0,152.5989,153.3211,152.3913,153.276,220546.0
2020-06-29 09:30:00,170.55,171.68,169.63,169.63,21216.0,153.9621,154.9822,153.1315,153.1315,21216.0
2020-06-29 09:35:00,169.88,170.41,169.42,169.49,5654.0,153.3572,153.8357,152.942,153.0052,5654.0
2020-06-29 09:40:00,169.64,169.69,169.06,169.2,8597.0,153.1406,153.1857,152.617,152.7434,8597.0
2020-06-29 09:45:00,169.21,170.07,169.2,169.95,23558.0,152.7524,153.5287,152.7434,153.4204,23558.0
2020-06-29 09:50:00,169.92,171.0,169.58,171.0,35039.0,153.3933,154.3683,153.0864,154.3683,35039.0
2020-06-29 09:55:00,171.05,171.33,170.65,170.81,11678.0,154.4134,154.6662,154.0523,154.1968,11678.0
2020-06-29 10:00:00,170.81,171.47,170.81,171.41,7004.0,154.1968,154.7926,154.1968,154.7384,7004.0
2020-06-29 10:05:00,171.51,171.68,171.16,171.34,4452.0,154.8287,154.9822,154.5127,154.6752,4452.0
2020-06-29 10:10:00,171.34,171.46,170.96,171.41,5436.0,154.6752,154.7836,154.3322,154.7384,5436.0
2020-06-29 10:15:00,171.43,172.78,171.38,172.71,54672.0,154.7565,155.9752,154.7113,155.912,54672.0
2020-06-29 10:20:00,172.71,173.0,171.48,171.6,37695.0,155.912,156.1738,154.8016,154.9099,37695.0
2020-06-29 10:25:00,171.65,171.87,171.19,171.58,3998.0,154.9551,155.1537,154.5398,154.8919,3998.0
2020-06-29 10:30:00,171.62,171.74,171.36,171.5,4740.0,154.928,155.0363,154.6933,154.8197,4740.0
2020-06-29 10:35:00,171.51,172.27,171.36,172.02,5601.0,154.8287,155.5148,154.6933,155.2891,5601.0
2020-06-29 10:40:00,171.99,172.26,171.67,172.12,6365.0,155.262,155.5057,154.9731,155.3794,6365.0
2020-06-29 10:45:00,172.25,172.5,171.86,171.91,4237.0,155.4967,155.7224,155.1446,155.1898,4237.0
2020-06-29 10:50:00,172.04,172.49,171.94,172.03,9161.0,155.3071,155.7134,155.2169,155.2981,9161.0
2020-06-29 10:55:00,171.91,171.93,171.7,171.73,4748.0,155.1898,155.2078,155.0002,155.0273,4748.0
2020-06-29 11:00:00,171.81,171.93,171.77,171.9,3651.0,155.0995,155.2078,155.0634,155.1808,3651.0
2020-06-29 11:05:00,171.75,171.95,171.63,171.93,4592.0,155.0453,155.2259,154.937,155.2078,4592.0
2020-06-29 11:10:00,171.94,172.19,171.89,172.14,3218.0,155.2169,155.4426,155.1717,155.3974,3218.0
2020-06-29 11:15:00,172.21,172.24,171.84,172.14,5722.0,155.4606,155.4877,155.1266,155.3974,5722.0
2020-06-29 11:20:00,172.17,172.19,172.0,172.11,3515.0,155.4245,155.4426,155.271,155.3703,3515.0
2020-06-29 11:25:00,172.16,172.4,172.14,172.22,5213.0,155.4155,155.6321,155.3974,155.4696,5213.0
2020-06-29 11:30:00,172.32,172.32,172.04,172.04,3113.0,155.5599,155.5599,155.3071,155.3071,3113.0
2020-06-29 11:35:00,172.02,172.38,171.89,172.11,8226.0,155.2891,155.6141,155.1717,155.3703,8226.0
2020-06-29 11:40:00,172.15,172.26,171.98,172.07,3704.0,155.4064,155.5057,155.253,155.3342,3704.0
2020-06-29 11:45:00,172.07,172.34,171.88,172.05,9033.0,155.3342,155.578,155.1627,155.3162,9033.0
2020-06-29 11:50:00,172.11,172.23,171.68,171.7,4144.0,155.3703,155.4787,154.9822,155.0002,4144.0
2020-06-29 11:55:00,171.74,171.77,171.33,171.36,4400.0,155.0363,155.0634,154.6662,154.6933,4400.0
2020-06-29 12:00:00,171.36,171.64,171.33,171.47,5300.0,154.6933,154.946,154.6662,154.7926,5300.0
2020-06-29 12:05:00,171.44,171.51,171.21,171.33,4312.0,154.7655,154.8287,154.5579,154.6662,4312.0
2020-06-29 12:10:00,171.4,171.54,171.37,171.47,2925.0,154.7294,154.8558,154.7023,154.7926,2925.0
2020-06-29 12:15:00,171.51,171.78,171.43,171.67,4800.0,154.8287,155.0724,154.7565,154.9731,4800.0
2020-06-29 12:20:00,171.68,171.82,171.64,171.76,3972.0,154.9822,155.1085,154.946,155.0544,3972.0
2020-06-29 12:25:00,171.75,171.77,171.66,171.76,1894.0,155.0453,155.0634,154.9641,155.0544,1894.0
2020-06-29 12:30:00,171.72,171.91,171.72,171.82,1906.0,155.0183,155.1898,155.0183,155.1085,1906.0
2020-06-29 12:35:00,171.79,171.93,171.72,171.82,6067.0,155.0815,155.2078,155.0183,155.1085,6067.0
2020-06-29 12:40:00,171.8,171.92,171.77,171.87,1801.0,155.0905,155.1988,155.0634,155.1537,1801.0
2020-06-29 12:45:00,171.87,171.9,171.79,171.9,2500.0,155.1537,155.1808,155.0815,155.1808,2500.0
2020-06-29 12:50:00,171.86,171.89,171.77,171.8,2110.0,155.1446,155.1717,155.0634,155.0905,2110.0
2020-06-29 12:55:00,171.8,171.85,171.7,171.7,3041.0,155.0905,155.1356,155.0002,155.0002,3041.0
2020-06-29 13:00:00,171.8,171.92,171.8,171.88,700.0,155.0905,155.1988,155.0905,155.1627,700.0
2020-06-29 13:05:00,171.97,172.04,171.74,171.79,3024.0,155.244,155.3071,155.0363,155.0815,3024.0
2020-06-29 13:10:00,171.7,171.71,171.5,171.68,3100.0,155.0002,155.0092,154.8197,154.9822,3100.0
2020-06-29 13:15:00,171.63,171.64,171.53,171.62,1801.0,154.937,154.946,154.8467,154.928,1801.0
2020-06-29 13:20:00,171.58,171.84,171.53,171.83,1678.0,154.8919,155.1266,154.8467,155.1176,1678.0
2020-06-29 13:25:00,171.84,172.06,171.82,172.0,5410.0,155.1266,155.3252,155.1085,155.271,5410.0
2020-06-29 13:30:00,171.99,172.11,171.81,171.88,1300.0,155.262,155.3703,155.0995,155.1627,1300.0
2020-06-29 13:35:00,171.91,172.3,171.9,172.26,3195.0,155.1898,155.5419,155.1808,155.5057,3195.0
2020-06-29 13:40:00,172.27,172.27,172.02,172.08,2803.0,155.5148,155.5148,155.2891,155.3433,2803.0
2020-06-29 13:45:00,172.14,172.17,172.12,172.13,1587.0,155.3974,155.4245,155.3794,155.3884,1587.0
2020-06-29 13:50:00,172.1,172.22,172.08,172.19,2400.0,155.3613,155.4696,155.3433,155.4426,2400.0
2020-06-29 13:55:00,172.17,172.22,172.07,172.14,2800.0,155.4245,155.4696,155.3342,155.3974,2800.0
2020-06-29 14:00:00,172.17,172.36,172.16,172.19,5481.0,155.4245,155.596,155.4155,155.4426,5481.0
2020-06-29 14:05:00,172.14,172.19,171.64,171.74,6133.0,155.3974,155.4426,154.946,155.0363,6133.0
2020-06-29 14:10:00,171.77,172.13,171.77,171.95,10169.0,155.0634,155.3884,155.0634,155.2259,10169.0
2020-06-29 14:15:00,171.98,172.06,171.93,171.95,2536.0,155.253,155.3252,155.2078,155.2259,2536.0
2020-06-29 14:20:00,171.94,172.03,171.86,171.92,3839.0,155.2169,155.2981,155.1446,155.1988,3839.0
2020-06-29 14:25:00,171.92,171.92,171.66,171.68,6800.0,155.1988,155.1988,154.9641,154.9822,6800.0
2020-06-29 14:30:00,171.64,171.83,171.63,171.76,9132.0,154.946,155.1176,154.937,155.0544,9132.0
2020-06-29 14:35:00,171.78,171.97,171.72,171.94,6881.0,155.0724,155.244,155.0183,155.2169,6881.0
2020-06-29 14:40:00,171.89,172.03,171.84,171.91,4666.0,155.1717,155.2981,155.1266,155.1898,4666.0
2020-06-29 14:45:00,171.98,172.06,171.62,171.8,8445.0,155.253,155.3252,154.928,155.0905,8445.0
2020-06-29 14:50:00,171.79,171.81,171.66,171.76,5200.0,155.0815,155.0995,154.9641,155.0544,5200.0
2020-06-29 14:55:00,171.78,171.84,171.71,171.8,9410.0,155.0724,155.1266,155.0092,155.0905,9410.0
2020-06-29 15:00:00,171.79,171.84,171.32,171.32,11719.0,155.0815,155.1266,154.6572,154.6572,11719.0
2020-06-29 15:05:00,171.38,171.38,171.05,171.08,3900.0,154.7113,154.7113,154.4134,154.4405,3900.0
2020-06-29 15:10:00,171.09,171.31,170.95,171.31,7578.0,154.4495,154.6481,154.3232,154.6481,7578.0
2020-06-29 15:15:00,171.28,171.62,171.27,171.56,5549.0,154.6211,154.928,154.612,154.8738,5549.0
2020-06-29 15:20:00,171.61,171.68,171.45,171.47,4008.0,154.919,154.9822,154.7745,154.7926,4008.0
2020-06-29 15:25:00,171.47,171.64,171.41,171.57,3644.0,154.7926,154.946,154.7384,154.8829,3644.0
2020-06-29 15:30:00,171.54,171.89,171.54,171.88,3752.0,154.8558,155.1717,154.8558,155.1627,3752.0
2020-06-29 15:35:00,171.86,171.93,171.73,171.78,3354.0,155.1446,155.2078,155.0273,155.0724,3354.0
2020-06-29 15:40:00,171.77,171.85,171.45,171.56,7871.0,155.0634,155.1356,154.7745,154.8738,7871.0
2020-06-29 15:45:00,171.62,171.78,171.38,171.48,9048.0,154.928,155.0724,154.7113,154.8016,9048.0
2020-06-29 15:50:00,171.52,171.85,171.38,171.85,15944.0,154.8377,155.1356,154.7113,155.1356,15944.0
2020-06-29 15:55:00,171.87,172.73,171.87,172.71,45368.0,155.1537,155.93,155.1537,155.912,45368.0
2020-06-30 09:30:00,172.12,172.93,171.99,172.56,10458.0,155.3794,156.1106,155.262,155.7766,10458.0
2020-06-30 09:35:00,172.63,172.63,172.08,172.34,3817.0,155.8398,155.8398,155.3433,155.578,3817.0
2020-06-30 09:40:00,172.13,172.27,171.9,172.12,2326.0,155.3884,155.5148,155.1808,155.3794,2326.0
2020-06-30 09:45:00,172.08,174.86,172.03,172.8,66147.0,155.3433,157.8529,155.2981,155.9932,66147.0
2020-06-30 09:50:00,172.7,173.15,172.7,172.92,9243.0,155.9029,156.3092,155.9029,156.1016,9243.0
2020-06-30 09:55:00,172.99,173.02,172.43,172.61,5478.0,156.1647,156.1918,155.6592,155.8217,5478.0
2020-06-30 10:00:00,172.67,173.05,172.61,172.61,6224.0,155.8759,156.2189,155.8217,155.8217,6224.0
2020-06-30 10:05:00,172.62,173.21,172.44,173.15,4924.0,155.8307,156.3633,155.6682,156.3092,4924.0
2020-06-30 10:10:00,173.05,173.15,172.56,172.94,2430.0,156.2189,156.3092,155.7766,156.1196,2430.0
2020-06-30 10:15:00,172.93,172.96,172.57,172.79,4205.0,156.1106,156.1377,155.7856,155.9842,4205.0
2020-06-30 10:20:00,172.73,173.03,172.73,172.98,3775.0,155.93,156.2009,155.93,156.1557,3775.0
2020-06-30 10:25:00,172.96,173.06,172.68,173.02,5718.0,156.1377,156.2279,155.8849,156.1918,5718.0
2020-06-30 10:30:00,173.03,173.2,172.97,173.02,3193.0,156.2009,156.3543,156.1467,156.1918,3193.0
2020-06-30 10:35:00,172.97,172.98,172.15,172.18,5393.0,156.1467,156.1557,155.4064,155.4335,5393.0
2020-06-30 10:40:00,172.32,172.67,172.27,172.44,1900.0,155.5599,155.8759,155.5148,155.6682,1900.0
2020-06-30 10:45:00,172.5,172.85,172.48,172.72,3517.0,155.7224,156.0384,155.7043,155.921,3517.0
2020-06-30 10:50:00,172.69,173.32,172.69,173.08,5730.0,155.8939,156.4626,155.8939,156.246,5730.0
2020-06-30 10:55:00,173.21,173.29,173.11,173.27,2700.0,156.3633,156.4356,156.2731,156.4175,2700.0
2020-06-30 11:00:00,173.21,173.67,173.2,173.67,5023.0,156.3633,156.7786,156.3543,156.7786,5023.0
2020-06-30 11:05:00,173.63,173.87,173.62,173.82,6748.0,156.7425,156.9592,156.7335,156.914,6748.0
2020-06-30 11:10:00,173.86,174.22,173.85,174.22,6515.0,156.9501,157.2751,156.9411,157.2751,6515.0
2020-06-30 11:15:00,174.24,174.66,174.18,174.6,7497.0,157.2932,157.6723,157.239,157.6182,7497.0
2020-06-30 11:20:00,174.57,174.7,174.39,174.47,9198.0,157.5911,157.7084,157.4286,157.5008,9198.0
2020-06-30 11:25:00,174.61,174.79,174.56,174.72,5756.0,157.6272,157.7897,157.582,157.7265,5756.0
2020-06-30 11:30:00,174.7,174.73,174.45,174.47,4051.0,157.7084,157.7355,157.4827,157.5008,4051.0
2020-06-30 11:35:00,174.45,174.46,174.23,174.31,5275.0,157.4827,157.4918,157.2841,157.3564,5275.0
2020-06-30 11:40:00,174.33,174.34,174.13,174.24,4305.0,157.3744,157.3834,157.1939,157.2932,4305.0
2020-06-30 11:45:00,174.29,174.37,174.07,174.08,4139.0,157.3383,157.4105,157.1397,157.1487,4139.0
2020-06-30 11:50:00,174.17,174.23,174.07,174.13,7136.0,157.23,157.2841,157.1397,157.1939,7136.0
2020-06-30 11:55:00,174.24,174.24,174.17,174.22,2592.0,157.2932,157.2932,157.23,157.2751,2592.0
2020-06-30 12:00:00,174.27,174.4,174.17,174.39,3906.0,157.3202,157.4376,157.23,157.4286,3906.0
2020-06-30 12:05:00,174.37,174.49,174.37,174.44,3412.0,157.4105,157.5189,157.4105,157.4737,3412.0
2020-06-30 12:10:00,174.44,174.7,174.42,174.54,6120.0,157.4737,157.7084,157.4557,157.564,6120.0
2020-06-30 12:15:00,174.6,174.9,174.58,174.74,4171.0,157.6182,157.889,157.6001,157.7445,4171.0
2020-06-30 12:20:00,174.7,174.76,174.59,174.63,3825.0,157.7084,157.7626,157.6091,157.6452,3825.0
2020-06-30 12:25:00,174.65,174.81,174.58,174.74,2955.0,157.6633,157.8077,157.6001,157.7445,2955.0
2020-06-30 12:30:00,174.75,174.9,174.57,174.64,9237.0,157.7536,157.889,157.5911,157.6543,9237.0
2020-06-30 12:35:00,174.64,174.75,174.59,174.68,5089.0,157.6543,157.7536,157.6091,157.6904,5089.0
2020-06-30 12:40:00,174.67,174.69,174.0,174.12,7244.0,157.6813,157.6994,157.0765,157.1848,7244.0
2020-06-30 12:45:00,174.09,174.09,173.73,173.74,3880.0,157.1578,157.1578,156.8328,156.8418,3880.0
2020-06-30 12:50:00,173.75,173.8,173.69,173.76,5029.0,156.8508,156.896,156.7967,156.8599,5029.0
2020-06-30 12:55:00,173.77,173.98,173.49,173.5,5100.0,156.8689,157.0585,156.6161,156.6251,5100.0
2020-06-30 13:00:00,173.55,173.72,173.53,173.65,3509.0,156.6703,156.8237,156.6522,156.7606,3509.0
2020-06-30 13:05:00,173.71,173.88,173.65,173.75,3275.0,156.8147,156.9682,156.7606,156.8508,3275.0
2020-06-30 13:10:00,173.77,173.77,173.65,173.74,3024.0,156.8689,156.8689,156.7606,156.8418,3024.0
2020-06-30 13:15:00,173.67,173.71,173.49,173.59,5608.0,156.7786,156.8147,156.6161,156.7064,5608.0
2020-06-30 13:20:00,173.53,173.85,173.51,173.72,5513.0,156.6522,156.9411,156.6342,156.8237,5513.0
2020-06-30 13:25:00,173.76,173.86,173.68,173.86,2557.0,156.8599,156.9501,156.7876,156.9501,2557.0
2020-06-30 13:30:00,173.82,173.83,173.62,173.67,3931.0,156.914,156.923,156.7335,156.7786,3931.0
2020-06-30 13:35:00,173.62,173.76,173.62,173.63,3700.0,156.7335,156.8599,156.7335,156.7425,3700.0
2020-06-30 13:40:00,173.62,173.62,173.36,173.4,3433.0,156.7335,156.7335,156.4988,156.5349,3433.0
2020-06-30 13:45:00,173.42,173.68,173.41,173.68,5935.0,156.5529,156.7876,156.5439,156.7876,5935.0
2020-06-30 13:50:00,173.67,173.8,173.62,173.8,3616.0,156.7786,156.896,156.7335,156.896,3616.0
2020-06-30 13:55:00,173.84,173.94,173.84,173.9,2918.0,156.9321,157.0223,156.9321,156.9862,2918.0
2020-06-30 14:00:00,173.9,173.9,173.69,173.89,3866.0,156.9862,156.9862,156.7967,156.9772,3866.0
2020-06-30 14:05:00,173.89,174.06,173.79,174.05,7891.0,156.9772,157.1307,156.8869,157.1216,7891.0
2020-06-30 14:10:00,174.05,174.19,173.97,174.09,3156.0,157.1216,157.248,157.0494,157.1578,3156.0
2020-06-30 14:15:00,174.1,174.6,174.1,174.5,3227.0,157.1668,157.6182,157.1668,157.5279,3227.0
2020-06-30 14:20:00,174.5,174.63,174.38,174.59,4605.0,157.5279,157.6452,157.4196,157.6091,4605.0
2020-06-30 14:25:00,174.58,174.72,174.57,174.64,4226.0,157.6001,157.7265,157.5911,157.6543,4226.0
2020-06-30 14:30:00,174.63,174.68,174.5,174.61,5393.0,157.6452,157.6904,157.5279,157.6272,5393.0
2020-06-30 14:35:00,174.62,174.86,174.59,174.82,5168.0,157.6362,157.8529,157.6091,157.8168,5168.0
2020-06-30 14:40:00,174.84,175.14,174.84,175.13,11909.0,157.8348,158.1056,157.8348,158.0966,11909.0
2020-06-30 14:45:00,175.09,175.1,174.93,175.02,5596.0,158.0605,158.0695,157.9161,157.9973,5596.0
2020-06-30 14:50:00,174.99,175.11,174.91,175.04,4326.0,157.9702,158.0785,157.898,158.0154,4326.0
2020-06-30 14:55:00,175.03,175.07,174.77,174.77,5736.0,158.0063,158.0424,157.7716,157.7716,5736.0
2020-06-30 15:00:00,174.74,174.78,174.48,174.59,6612.0,157.7445,157.7806,157.5098,157.6091,6612.0
2020-06-30 15:05:00,174.59,174.68,174.32,174.39,13681.0,157.6091,157.6904,157.3654,157.4286,13681.0
2020-06-30 15:10:00,174.38,174.6,174.33,174.56,5494.0,157.4196,157.6182,157.3744,157.582,5494.0
2020-06-30 15:15:00,174.53,174.74,174.39,174.71,4069.0,157.555,157.7445,157.4286,157.7175,4069.0
2020-06-30 15:20:00,174.65,174.89,174.61,174.78,4892.0,157.6633,157.8799,157.6272,157.7806,4892.0
2020-06-30 15:25:00,174.8,175.02,174.79,174.81,8323.0,157.7987,157.9973,157.7897,157.8077,8323.0
2020-06-30 15:30:00,174.77,175.09,174.77,175.08,15721.0,157.7716,158.0605,157.7716,158.0515,15721.0
2020-06-30 15:35:00,175.09,175.21,174.94,175.0,20661.0,158.0605,158.1688,157.9251,157.9792,20661.0
2020-06-30 15:40:00,175.0,175.04,174.76,174.76,21114.0,157.9792,158.0154,157.7626,157.7626,21114.0
2020-06-30 15:45:00,174.81,175.34,174.8,175.26,26131.0,157.8077,158.2862,157.7987,158.214,26131.0
2020-06-30 15:50:00,175.75,176.93,175.5,176.84,66766.0,158.6563,159.7215,158.4306,159.6403,66766.0
2020-06-30 15:55:00,176.79,176.82,175.45,175.57,86209.0,159.5951,159.6222,158.3855,158.4938,86209.0
2020-07-01 09:30:00,175.76,176.41,174.26,176.37,21516.0,158.6653,159.2521,157.3112,159.216,21516.0
2020-07-01 09:35:00,176.36,177.63,176.35,176.68,21832.0,159.207,160.3535,159.1979,159.4958,21832.0
2020-07-01 09:40:00,176.7,177.12,176.63,176.88,8282.0,159.5139,159.8931,159.4507,159.6764,8282.0
2020-07-01 09:45:00,176.92,177.07,176.35,176.35,6956.0,159.7125,159.8479,159.1979,159.1979,6956.0
2020-07-01 09:50:00,176.2,176.58,175.33,175.33,5126.0,159.0625,159.4056,158.2772,158.2772,5126.0
2020-07-01 09:55:00,175.22,175.44,175.13,175.44,4300.0,158.1779,158.3765,158.0966,158.3765,4300.0
2020-07-01 10:00:00,175.54,176.02,175.34,175.4,6016.0,158.4667,158.9,158.2862,158.3403,6016.0
2020-07-01 10:05:00,175.6,175.8,175.53,175.69,3016.0,158.5209,158.7014,158.4577,158.6021,3016.0
2020-07-01 10:10:00,175.69,175.82,175.52,175.68,2927.0,158.6021,158.7195,158.4487,158.5931,2927.0
2020-07-01 10:15:00,175.78,175.78,175.38,175.4,2439.0,158.6834,158.6834,158.3223,158.3403,2439.0
2020-07-01 10:20:00,175.2,175.24,174.68,174.68,3417.0,158.1598,158.1959,157.6904,157.6904,3417.0
2020-07-01 10:25:00,174.7,174.82,174.48,174.76,2703.0,157.7084,157.8168,157.5098,157.7626,2703.0
2020-07-01 10:30:00,175.0,175.02,174.77,174.85,4925.0,157.9792,157.9973,157.7716,157.8438,4925.0
2020-07-01 10:35:00,174.89,174.89,174.19,174.19,8978.0,157.8799,157.8799,157.248,157.248,8978.0
2020-07-01 10:40:00,174.27,174.28,173.85,173.97,5143.0,157.3202,157.3293,156.9411,157.0494,5143.0
2020-07-01 10:45:00,173.95,173.95,173.46,173.48,6572.0,157.0314,157.0314,156.589,156.6071,6572.0
2020-07-01 10:50:00,173.51,173.81,173.42,173.49,4578.0,156.6342,156.905,156.5529,156.6161,4578.0
2020-07-01 10:55:00,173.43,173.6,173.23,173.6,12145.0,156.5619,156.7154,156.3814,156.7154,12145.0
2020-07-01 11:00:00,173.64,173.67,172.81,172.81,4100.0,156.7515,156.7786,156.0023,156.0023,4100.0
2020-07-01 11:05:00,172.8,173.12,172.77,172.88,10930.0,155.9932,156.2821,155.9661,156.0654,10930.0
2020-07-01 11:10:00,172.89,172.89,172.3,172.56,5613.0,156.0745,156.0745,155.5419,155.7766,5613.0
2020-07-01 11:15:00,172.73,172.73,172.45,172.54,7697.0,155.93,155.93,155.6773,155.7585,7697.0
2020-07-01 11:20:00,172.52,172.52,171.6,171.63,10478.0,155.7405,155.7405,154.9099,154.937,10478.0
2020-07-01 11:25:00,171.77,172.17,171.57,171.66,7871.0,155.0634,155.4245,154.8829,154.9641,7871.0
2020-07-01 11:30:00,171.87,172.3,171.87,172.22,8082.0,155.1537,155.5419,155.1537,155.4696,8082.0
2020-07-01 11:35:00,172.22,172.22,171.74,171.81,3015.0,155.4696,155.4696,155.0363,155.0995,3015.0
2020-07-01 11:40:00,171.84,171.88,171.72,171.85,4900.0,155.1266,155.1627,155.0183,155.1356,4900.0
2020-07-01 11:45:00,171.95,172.14,171.94,172.03,2595.0,155.2259,155.3974,155.2169,155.2981,2595.0
2020-07-01 11:50:00,172.1,172.29,172.1,172.24,5804.0,155.3613,155.5328,155.3613,155.4877,5804.0
2020-07-01 11:55:00,172.2,172.28,171.97,172.15,9658.0,155.4516,155.5238,155.244,155.4064,9658.0
2020-07-01 12:00:00,172.23,172.32,171.92,171.92,3412.0,155.4787,155.5599,155.1988,155.1988,3412.0
2020-07-01 12:05:00,171.88,172.0,171.59,171.65,18234.0,155.1627,155.271,154.9009,154.9551,18234.0
2020-07-01 12:10:00,171.65,172.17,171.6,172.15,4409.0,154.9551,155.4245,154.9099,155.4064,4409.0
2020-07-01 12:15:00,172.13,172.47,172.11,172.41,6227.0,155.3884,155.6953,155.3703,155.6412,6227.0
2020-07-01 12:20:00,172.36,172.38,172.21,172.37,6965.0,155.596,155.6141,155.4606,155.605,6965.0
2020-07-01 12:25:00,172.32,172.67,172.32,172.59,5086.0,155.5599,155.8759,155.5599,155.8036,5086.0
2020-07-01 12:30:00,172.67,172.69,172.38,172.38,3309.0,155.8759,155.8939,155.6141,155.6141,3309.0
2020-07-01 12:35:00,172.43,172.5,172.33,172.36,3830.0,155.6592,155.7224,155.5689,155.596,3830.0
2020-07-01 12:40:00,172.5,172.5,172.22,172.31,2001.0,155.7224,155.7224,155.4696,155.5509,2001.0
2020-07-01 12:45:00,172.27,172.29,171.81,172.09,11098.0,155.5148,155.5328,155.0995,155.3523,11098.0
2020-07-01 12:50:00,171.95,171.95,171.55,171.68,4355.0,155.2259,155.2259,154.8648,154.9822,4355.0
2020-07-01 12:55:00,171.72,171.85,171.58,171.66,4499.0,155.0183,155.1356,154.8919,154.9641,4499.0
2020-07-01 13:00:00,171.67,171.67,171.38,171.57,4789.0,154.9731,154.9731,154.7113,154.8829,4789.0
2020-07-01 13:05:00,171.53,171.62,171.38,171.38,2000.0,154.8467,154.928,154.7113,154.7113,2000.0
2020-07-01 13:10:00,171.35,171.54,171.32,171.44,3033.0,154.6843,154.8558,154.6572,154.7655,3033.0
2020-07-01 13:15:00,171.4,171.4,171.21,171.37,1321.0,154.7294,154.7294,154.5579,154.7023,1321.0
2020-07-01 13:20:00,171.36,171.72,171.33,171.7,4461.0,154.6933,155.0183,154.6662,155.0002,4461.0
2020-07-01 13:25:00,171.66,171.67,171.49,171.49,2000.0,154.9641,154.9731,154.8106,154.8106,2000.0
2020-07-01 13:30:00,171.44,171.52,171.17,171.17,5160.0,154.7655,154.8377,154.5218,154.5218,5160.0
2020-07-01 13:35:00,171.2,171.35,171.18,171.28,13935.0,154.5488,154.6843,154.5308,154.6211,13935.0
2020-07-01 13:40:00,171.28,171.37,171.04,171.06,6512.0,154.6211,154.7023,154.4044,154.4225,6512.0
2020-07-01 13:45:00,171.09,171.14,170.91,170.93,3200.0,154.4495,154.4947,154.287,154.3051,3200.0
2020-07-01 13:50:00,170.87,171.14,170.79,171.11,8358.0,154.2509,154.4947,154.1787,154.4676,8358.0
2020-07-01 13:55:00,171.08,171.34,171.08,171.34,4362.0,154.4405,154.6752,154.4405,154.6752,4362.0
2020-07-01 14:00:00,171.33,171.75,171.33,171.53,5026.0,154.6662,155.0453,154.6662,154.8467,5026.0
2020-07-01 14:05:00,171.57,171.63,171.32,171.5,3952.0,154.8829,154.937,154.6572,154.8197,3952.0
2020-07-01 14:10:00,171.48,171.64,171.42,171.6,2797.0,154.8016,154.946,154.7474,154.9099,2797.0
2020-07-01 14:15:00,171.65,171.69,171.44,171.51,2022.0,154.9551,154.9912,154.7655,154.8287,2022.0
2020-07-01 14:20:00,171.5,171.55,171.31,171.37,4991.0,154.8197,154.8648,154.6481,154.7023,4991.0
2020-07-01 14:25:00,171.4,171.66,171.39,171.56,7213.0,154.7294,154.9641,154.7204,154.8738,7213.0
2020-07-01 14:30:00,171.61,171.71,171.45,171.5,6442.0,154.919,155.0092,154.7745,154.8197,6442.0
2020-07-01 14:35:00,171.46,171.5,171.19,171.28,3004.0,154.7836,154.8197,154.5398,154.6211,3004.0
2020-07-01 14:40:00,171.28,171.37,171.17,171.18,3842.0,154.6211,154.7023,154.5218,154.5308,3842.0
2020-07-01 14:45:00,171.14,171.22,171.08,171.13,3627.0,154.4947,154.5669,154.4405,154.4856,3627.0
2020-07-01 14:50:00,171.14,171.31,171.12,171.23,5071.0,154.4947,154.6481,154.4766,154.5759,5071.0
2020-07-01 14:55:00,171.23,171.33,171.19,171.2,4895.0,154.5759,154.6662,154.5398,154.5488,4895.0
2020-07-01 15:00:00,171.22,171.55,171.11,171.54,5475.0,154.5669,154.8648,154.4676,154.8558,5475.0
2020-07-01 15:05:00,171.56,171.67,171.34,171.36,6027.0,154.8738,154.9731,154.6752,154.6933,6027.0
2020-07-01 15:10:00,171.36,171.39,171.24,171.37,4690.0,154.6933,154.7204,154.585,154.7023,4690.0
2020-07-01 15:15:00,171.39,171.43,171.27,171.39,6924.0,154.7204,154.7565,154.612,154.7204,6924.0
2020-07-01 15:20:00,171.39,171.62,171.34,171.61,9754.0,154.7204,154.928,154.6752,154.919,9754.0
2020-07-01 15:25:00,171.66,171.92,171.66,171.81,6934.0,154.9641,155.1988,154.9641,155.0995,6934.0
2020-07-01 15:30:00,171.79,171.95,171.59,171.59,9606.0,155.0815,155.2259,154.9009,154.9009,9606.0
2020-07-01 15:35:00,171.62,171.65,171.45,171.48,9923.0,154.928,154.9551,154.7745,154.8016,9923.0
2020-07-01 15:40:00,171.49,171.71,171.47,171.49,10738.0,154.8106,155.0092,154.7926,154.8106,10738.0
2020-07-01 15:45:00,171.49,171.75,171.43,171.68,18742.0,154.8106,155.0453,154.7565,154.9822,18742.0
2020-07-01 15:50:00,171.63,171.7,171.11,171.22,32981.0,154.937,155.0002,154.4676,154.5669,32981.0
2020-07-01 15:55:00,171.2,171.61,170.95,171.51,114035.0,154.5488,154.919,154.3232,154.8287,114035.0
2020-07-02 09:30:00,176.05,177.07,175.16,177.02,34223.0,158.9271,159.8479,158.1237,159.8028,34223.0
2020-07-02 09:35:00,176.95,177.11,176.12,176.92,8454.0,159.7396,159.884,158.9903,159.7125,8454.0
2020-07-02 09:40:00,176.94,176.96,176.4,176.45,2511.0,159.7306,159.7486,159.2431,159.2882,2511.0
2020-07-02 09:45:00,176.5,176.96,176.49,176.8,6717.0,159.3334,159.7486,159.3243,159.6042,6717.0
2020-07-02 09:50:00,176.84,176.99,176.62,176.67,5600.0,159.6403,159.7757,159.4417,159.4868,5600.0
2020-07-02 09:55:00,176.69,177.22,176.68,177.22,5175.0,159.5049,159.9833,159.4958,159.9833,5175.0
2020-07-02 10:00:00,177.42,177.73,177.08,177.24,16647.0,160.1639,160.4437,159.8569,160.0014,16647.0
2020-07-02 10:05:00,177.24,177.63,177.21,177.45,14369.0,160.0014,160.3535,159.9743,160.191,14369.0
2020-07-02 10:10:00,177.38,177.38,176.84,176.84,2100.0,160.1278,160.1278,159.6403,159.6403,2100.0
2020-07-02 10:15:00,176.82,177.13,176.82,177.0,6168.0,159.6222,159.9021,159.6222,159.7847,6168.0
2020-07-02 10:20:00,177.0,177.0,176.64,176.65,2697.0,159.7847,159.7847,159.4597,159.4688,2697.0
2020-07-02 10:25:00,176.47,176.62,175.92,175.98,5636.0,159.3063,159.4417,158.8098,158.8639,5636.0
2020-07-02 10:30:00,176.01,176.1,175.71,175.82,7092.0,158.891,158.9723,158.6202,158.7195,7092.0
2020-07-02 10:35:00,175.82,176.01,175.62,175.83,5668.0,158.7195,158.891,158.5389,158.7285,5668.0
2020-07-02 10:40:00,175.78,175.93,175.53,175.53,2672.0,158.6834,158.8188,158.4577,158.4577,2672.0
2020-07-02 10:45:00,175.5,175.5,175.06,175.06,1400.0,158.4306,158.4306,158.0334,158.0334,1400.0
2020-07-02 10:50:00,175.04,175.04,174.19,174.25,6660.0,158.0154,158.0154,157.248,157.3022,6660.0
2020-07-02 10:55:00,174.22,174.38,173.68,173.69,8101.0,157.2751,157.4196,156.7876,156.7967,8101.0
2020-07-02 11:00:00,173.72,174.14,173.63,173.84,5898.0,156.8237,157.2029,156.7425,156.9321,5898.0
2020-07-02 11:05:00,174.18,174.26,173.96,173.96,2240.0,157.239,157.3112,157.0404,157.0404,2240.0
2020-07-02 11:10:00,173.81,173.87,173.48,173.49,7471.0,156.905,156.9592,156.6071,156.6161,7471.0
2020-07-02 11:15:00,173.55,174.02,173.33,174.02,3961.0,156.6703,157.0946,156.4717,157.0946,3961.0
2020-07-02 11:20:00,174.12,174.72,174.12,174.56,4185.0,157.1848,157.7265,157.1848,157.582,4185.0
2020-07-02 11:25:00,174.5,174.7,174.5,174.69,2236.0,157.5279,157.7084,157.5279,157.6994,2236.0
2020-07-02 11:30:00,174.8,175.1,174.8,175.04,2000.0,157.7987,158.0695,157.7987,158.0154,2000.0
2020-07-02 11:35:00,174.99,175.07,174.86,174.86,1075.0,157.9702,158.0424,157.8529,157.8529,1075.0
2020-07-02 11:40:00,174.88,175.32,174.88,175.13,2305.0,157.8709,158.2681,157.8709,158.0966,2305.0
2020-07-02 11:45:00,175.12,175.23,175.07,175.12,1607.0,158.0876,158.1869,158.0424,158.0876,1607.0
2020-07-02 11:50:00,175.17,175.17,174.61,174.78,4943.0,158.1327,158.1327,157.6272,157.7806,4943.0
2020-07-02 11:55:00,174.84,175.09,174.6,174.62,6726.0,157.8348,158.0605,157.6182,157.6362,6726.0
2020-07-02 12:00:00,174.71,174.71,174.15,174.36,6729.0,157.7175,157.7175,157.2119,157.4015,6729.0
2020-07-02 12:05:00,174.33,174.8,174.29,174.77,3915.0,157.3744,157.7987,157.3383,157.7716,3915.0
2020-07-02 12:10:00,174.75,175.12,174.73,174.86,4612.0,157.7536,158.0876,157.7355,157.8529,4612.0
2020-07-02 12:15:00,174.81,174.91,174.7,174.91,1000.0,157.8077,157.898,157.7084,157.898,1000.0
2020-07-02 12:20:00,174.96,175.08,174.73,175.0,1700.0,157.9431,158.0515,157.7355,157.9792,1700.0
2020-07-02 12:25:00,175.08,175.26,174.97,175.26,2022.0,158.0515,158.214,157.9522,158.214,2022.0
2020-07-02 12:30:00,175.24,175.38,175.1,175.38,3010.0,158.1959,158.3223,158.0695,158.3223,3010.0
2020-07-02 12:35:00,175.39,175.47,175.21,175.42,1852.0,158.3313,158.4035,158.1688,158.3584,1852.0
2020-07-02 12:40:00,175.38,175.38,175.2,175.22,2098.0,158.3223,158.3223,158.1598,158.1779,2098.0
2020-07-02 12:45:00,175.26,175.41,175.18,175.34,3122.0,158.214,158.3494,158.1417,158.2862,3122.0
2020-07-02 12:50:00,175.37,175.49,175.28,175.28,2203.0,158.3133,158.4216,158.232,158.232,2203.0
2020-07-02 12:55:00,175.31,175.45,175.24,175.45,2128.0,158.2591,158.3855,158.1959,158.3855,2128.0
2020-07-02 13:00:00,175.34,175.39,175.29,175.29,1128.0,158.2862,158.3313,158.241,158.241,1128.0
2020-07-02 13:05:00,175.3,175.44,175.27,175.35,4598.0,158.2501,158.3765,158.223,158.2952,4598.0
2020-07-02 13:10:00,175.34,175.48,175.34,175.41,1888.0,158.2862,158.4126,158.2862,158.3494,1888.0
2020-07-02 13:15:00,175.4,175.44,175.22,175.26,5191.0,158.3403,158.3765,158.1779,158.214,5191.0
2020-07-02 13:20:00,175.26,175.32,175.16,175.25,4816.0,158.214,158.2681,158.1237,158.2049,4816.0
2020-07-02 13:25:00,175.25,175.3,175.11,175.13,3262.0,158.2049,158.2501,158.0785,158.0966,3262.0
2020-07-02 13:30:00,175.2,175.32,175.17,175.27,2522.0,158.1598,158.2681,158.1327,158.223,2522.0
2020-07-02 13:35:00,175.2,175.22,175.02,175.14,3519.0,158.1598,158.1779,157.9973,158.1056,3519.0
2020-07-02 13:40:00,175.15,175.47,175.1,175.38,7656.0,158.1147,158.4035,158.0695,158.3223,7656.0
2020-07-02 13:45:00,175.36,175.66,175.36,175.65,3785.0,158.3042,158.5751,158.3042,158.566,3785.0
2020-07-02 13:50:00,175.63,175.88,175.58,175.75,4601.0,158.548,158.7737,158.5028,158.6563,4601.0
2020-07-02 13:55:00,175.71,175.75,175.56,175.62,3781.0,158.6202,158.6563,158.4848,158.5389,3781.0
2020-07-02 14:00:00,175.56,175.8,175.4,175.4,3504.0,158.4848,158.7014,158.3403,158.3403,3504.0
2020-07-02 14:05:00,175.22,175.33,175.1,175.19,2443.0,158.1779,158.2772,158.0695,158.1508,2443.0
2020-07-02 14:10:00,175.14,175.27,175.14,175.22,1553.0,158.1056,158.223,158.1056,158.1779,1553.0
2020-07-02 14:15:00,175.15,175.22,175.04,175.22,3371.0,158.1147,158.1779,158.0154,158.1779,3371.0
2020-07-02 14:20:00,175.11,175.28,175.05,175.26,2631.0,158.0785,158.232,158.0244,158.214,2631.0
2020-07-02 14:25:00,175.23,175.44,175.23,175.44,1912.0,158.1869,158.3765,158.1869,158.3765,1912.0
2020-07-02 14:30:00,175.44,175.63,175.44,175.54,4321.0,158.3765,158.548,158.3765,158.4667,4321.0
2020-07-02 14:35:00,175.52,175.8,175.52,175.7,5099.0,158.4487,158.7014,158.4487,158.6112,5099.0
2020-07-02 14:40:00,175.7,175.71,175.51,175.55,3113.0,158.6112,158.6202,158.4396,158.4758,3113.0
2020-07-02 14:45:00,175.54,175.66,175.46,175.66,2400.0,158.4667,158.5751,158.3945,158.5751,2400.0
2020-07-02 14:50:00,175.66,175.77,175.56,175.56,2771.0,158.5751,158.6744,158.4848,158.4848,2771.0
2020-07-02 14:55:00,175.57,175.66,175.29,175.32,6974.0,158.4938,158.5751,158.241,158.2681,6974.0
2020-07-02 15:00:00,175.31,175.37,175.11,175.27,8135.0,158.2591,158.3133,158.0785,158.223,8135.0
2020-07-02 15:05:00,175.29,175.47,175.28,175.28,11006.0,158.241,158.4035,158.232,158.232,11006.0
2020-07-02 15:10:00,175.22,175.35,175.06,175.06,10429.0,158.1779,158.2952,158.0334,158.0334,10429.0
2020-07-02 15:15:00,175.08,175.39,175.08,175.32,9972.0,158.0515,158.3313,158.0515,158.2681,9972.0
2020-07-02 15:20:00,175.31,175.48,175.27,175.48,6935.0,158.2591,158.4126,158.223,158.4126,6935.0
2020-07-02 15:25:00,175.46,175.47,175.17,175.17,10725.0,158.3945,158.4035,158.1327,158.1327,10725.0
2020-07-02 15:30:00,175.13,175.35,175.01,175.28,10191.0,158.0966,158.2952,157.9883,158.232,10191.0
2020-07-02 15:35:00,175.27,175.29,175.14,175.22,7519.0,158.223,158.241,158.1056,158.1779,7519.0
2020-07-02 15:40:00,175.21,175.26,174.52,174.56,16221.0,158.1688,158.214,157.5459,157.582,16221.0
2020-07-02 15:45:00,174.58,174.67,174.42,174.47,18855.0,157.6001,157.6813,157.4557,157.5008,18855.0
2020-07-02 15:50:00,174.49,174.49,173.9,174.14,26954.0,157.5189,157.5189,156.9862,157.2029,26954.0
2020-07-02 15:55:00,174.12,174.71,173.94,174.51,67536.0,157.1848,157.7175,157.0223,157.5369,67536.0
2020-07-06 09:30:00,177.41,179.66,177.24,178.41,25565.0,160.1548,162.186,160.0014,161.0576,25565.0
2020-07-06 09:35:00,178.58,179.18,177.85,178.18,39265.0,161.2111,161.7527,160.5521,160.85,39265.0
2020-07-06 09:40:00,178.11,178.18,177.2,177.33,4776.0,160.7868,160.85,159.9653,160.0826,4776.0
2020-07-06 09:45:00,177.47,177.88,177.33,177.69,25616.0,160.209,160.5791,160.0826,160.4076,25616.0
2020-07-06 09:50:00,177.83,178.09,177.78,178.09,3273.0,160.534,160.7687,160.4889,160.7687,3273.0
2020-07-06 09:55:00,178.2,178.44,177.92,178.0,8021.0,160.868,161.0847,160.6152,160.6875,8021.0
2020-07-06 10:00:00,178.2,178.64,177.87,178.24,5628.0,160.868,161.2652,160.5701,160.9041,5628.0
2020-07-06 10:05:00,178.16,178.16,177.4,177.48,15820.0,160.8319,160.8319,160.1458,160.218,15820.0
2020-07-06 10:10:00,177.6,177.71,177.12,177.28,6517.0,160.3264,160.4257,159.8931,160.0375,6517.0
2020-07-06 10:15:00,177.26,177.33,177.0,177.1,3591.0,160.0194,160.0826,159.7847,159.875,3591.0
2020-07-06 10:20:00,177.03,177.48,176.86,177.24,9519.0,159.8118,160.218,159.6583,160.0014,9519.0
2020-07-06 10:25:00,177.14,177.45,176.76,177.17,8071.0,159.9111,160.191,159.5681,159.9382,8071.0
2020-07-06 10:30:00,177.07,177.12,176.81,177.03,7162.0,159.8479,159.8931,159.6132,159.8118,7162.0
2020-07-06 10:35:00,177.01,177.23,176.92,177.23,4750.0,159.7938,159.9924,159.7125,159.9924,4750.0
2020-07-06 10:40:00,177.19,177.33,176.95,177.16,3685.0,159.9562,160.0826,159.7396,159.9292,3685.0
2020-07-06 10:45:00,177.09,177.65,177.04,177.59,5934.0,159.866,160.3715,159.8208,160.3173,5934.0
2020-07-06 10:50:00,177.72,178.23,177.71,177.93,14006.0,160.4347,160.8951,160.4257,160.6243,14006.0
2020-07-06 10:55:00,177.88,178.0,177.85,177.93,3681.0,160.5791,160.6875,160.5521,160.6243,3681.0
2020-07-06 11:00:00,177.88,177.92,177.69,177.89,2962.0,160.5791,160.6152,160.4076,160.5882,2962.0
2020-07-06 11:05:00,177.85,177.85,177.66,177.74,3506.0,160.5521,160.5521,160.3805,160.4528,3506.0
2020-07-06 11:10:00,177.72,178.06,177.64,178.0,4831.0,160.4347,160.7416,160.3625,160.6875,4831.0
2020-07-06 11:15:00,177.94,178.13,177.92,178.0,2422.0,160.6333,160.8048,160.6152,160.6875,2422.0
2020-07-06 11:20:00,178.19,178.24,178.04,178.07,2690.0,160.859,160.9041,160.7236,160.7507,2690.0
2020-07-06 11:25:00,178.1,178.18,177.92,178.03,11058.0,160.7777,160.85,160.6152,160.7145,11058.0
2020-07-06 11:30:00,177.96,178.0,177.86,177.99,3687.0,160.6514,160.6875,160.5611,160.6784,3687.0
2020-07-06 11:35:00,178.13,178.31,178.13,178.15,2800.0,160.8048,160.9673,160.8048,160.8229,2800.0
2020-07-06 11:40:00,178.16,178.29,178.09,178.17,3447.0,160.8319,160.9493,160.7687,160.8409,3447.0
2020-07-06 11:45:00,178.21,178.24,178.17,178.18,1317.0,160.877,160.9041,160.8409,160.85,1317.0
2020-07-06 11:50:00,178.13,178.13,177.46,177.52,2591.0,160.8048,160.8048,160.2,160.2541,2591.0
2020-07-06 11:55:00,177.48,177.52,177.25,177.25,9914.0,160.218,160.2541,160.0104,160.0104,9914.0
2020-07-06 12:00:00,177.23,177.46,177.08,177.42,3664.0,159.9924,160.2,159.8569,160.1639,3664.0
2020-07-06 12:05:00,177.42,177.59,177.39,177.59,2390.0,160.1639,160.3173,160.1368,160.3173,2390.0
2020-07-06 12:10:00,177.69,178.12,177.64,178.12,5206.0,160.4076,160.7958,160.3625,160.7958,5206.0
2020-07-06 12:15:00,178.16,178.4,178.16,178.24,13654.0,160.8319,161.0486,160.8319,160.9041,13654.0
2020-07-06 12:20:00,178.21,178.4,178.02,178.18,36921.0,160.877,161.0486,160.7055,160.85,36921.0
2020-07-06 12:25:00,178.21,178.37,178.21,178.27,2414.0,160.877,161.0215,160.877,160.9312,2414.0
2020-07-06 12:30:00,178.34,178.34,178.04,178.15,3459.0,160.9944,160.9944,160.7236,160.8229,3459.0
2020-07-06 12:35:00,178.11,178.16,178.01,178.01,4870.0,160.7868,160.8319,160.6965,160.6965,4870.0
2020-07-06 12:40:00,177.94,177.94,177.69,177.9,7546.0,160.6333,160.6333,160.4076,160.5972,7546.0
2020-07-06 12:45:00,177.89,178.21,177.88,178.2,6954.0,160.5882,160.877,160.5791,160.868,6954.0
2020-07-06 12:50:00,178.27,178.4,178.2,178.39,4918.0,160.9312,161.0486,160.868,161.0395,4918.0
2020-07-06 12:55:00,178.28,178.34,178.15,178.34,2103.0,160.9402,160.9944,160.8229,160.9944,2103.0
2020-07-06 13:00:00,178.37,178.57,178.37,178.47,8688.0,161.0215,161.202,161.0215,161.1118,8688.0
2020-07-06 13:05:00,178.43,178.44,178.08,178.16,2981.0,161.0756,161.0847,160.7597,160.8319,2981.0
2020-07-06 13:10:00,178.18,178.27,177.94,178.11,4487.0,160.85,160.9312,160.6333,160.7868,4487.0
2020-07-06 13:15:00,178.06,178.2,177.87,177.87,4140.0,160.7416,160.868,160.5701,160.5701,4140.0
2020-07-06 13:20:00,177.94,178.0,177.76,177.76,4239.0,160.6333,160.6875,160.4708,160.4708,4239.0
2020-07-06 13:25:00,177.75,178.02,177.74,178.02,7471.0,160.4618,160.7055,160.4528,160.7055,7471.0
2020-07-06 13:30:00,178.06,178.1,177.96,178.1,2700.0,160.7416,160.7777,160.6514,160.7777,2700.0
2020-07-06 13:35:00,178.06,178.08,177.97,177.99,4800.0,160.7416,160.7597,160.6604,160.6784,4800.0
2020-07-06 13:40:00,178.02,178.05,177.83,178.02,3776.0,160.7055,160.7326,160.534,160.7055,3776.0
2020-07-06 13:45:00,178.01,178.01,177.9,177.9,2305.0,160.6965,160.6965,160.5972,160.5972,2305.0
2020-07-06 13:50:00,177.87,178.01,177.86,177.99,4424.0,160.5701,160.6965,160.5611,160.6784,4424.0
2020-07-06 13:55:00,177.94,178.13,177.92,178.08,7698.0,160.6333,160.8048,160.6152,160.7597,7698.0
2020-07-06 14:00:00,178.1,178.11,177.84,178.06,5775.0,160.7777,160.7868,160.543,160.7416,5775.0
2020-07-06 14:05:00,178.0,178.16,177.88,178.13,9324.0,160.6875,160.8319,160.5791,160.8048,9324.0
2020-07-06 14:10:00,178.16,178.2,178.02,178.03,5170.0,160.8319,160.868,160.7055,160.7145,5170.0
2020-07-06 14:15:00,178.04,178.04,177.61,177.62,3512.0,160.7236,160.7236,160.3354,160.3444,3512.0
2020-07-06 14:20:00,177.61,177.65,177.47,177.56,5539.0,160.3354,160.3715,160.209,160.2903,5539.0
2020-07-06 14:25:00,177.54,177.61,177.46,177.53,4527.0,160.2722,160.3354,160.2,160.2632,4527.0
2020-07-06 14:30:00,177.51,177.63,177.34,177.49,12014.0,160.2451,160.3535,160.0917,160.2271,12014.0
2020-07-06 14:35:00,177.5,177.66,177.47,177.58,7694.0,160.2361,160.3805,160.209,160.3083,7694.0
2020-07-06 14:40:00,177.58,177.63,177.47,177.51,8965.0,160.3083,160.3535,160.209,160.2451,8965.0
2020-07-06 14:45:00,177.52,177.87,177.46,177.86,5538.0,160.2541,160.5701,160.2,160.5611,5538.0
2020-07-06 14:50:00,177.86,178.11,177.79,178.08,7200.0,160.5611,160.7868,160.4979,160.7597,7200.0
2020-07-06 14:55:00,178.14,178.16,177.87,178.07,9559.0,160.8138,160.8319,160.5701,160.7507,9559.0
2020-07-06 15:00:00,178.02,178.13,177.83,177.99,34775.0,160.7055,160.8048,160.534,160.6784,34775.0
2020-07-06 15:05:00,178.13,178.27,178.08,178.19,11685.0,160.8048,160.9312,160.7597,160.859,11685.0
2020-07-06 15:10:00,178.23,178.3,177.88,178.06,9540.0,160.8951,160.9583,160.5791,160.7416,9540.0
2020-07-06 15:15:00,178.07,178.07,177.92,177.95,7412.0,160.7507,160.7507,160.6152,160.6423,7412.0
2020-07-06 15:20:00,177.96,178.29,177.92,178.11,9953.0,160.6514,160.9493,160.6152,160.7868,9953.0
2020-07-06 15:25:00,178.12,178.4,178.12,178.36,7950.0,160.7958,161.0486,160.7958,161.0124,7950.0
2020-07-06 15:30:00,178.37,178.37,178.03,178.22,35574.0,161.0215,161.0215,160.7145,160.8861,35574.0
2020-07-06 15:35:00,178.26,178.48,178.26,178.46,15927.0,160.9222,161.1208,160.9222,161.1027,15927.0
2020-07-06 15:40:00,178.44,178.56,178.35,178.45,18175.0,161.0847,161.193,161.0034,161.0937,18175.0
2020-07-06 15:45:00,178.46,178.99,178.44,178.91,21783.0,161.1027,161.5812,161.0847,161.509,21783.0
2020-07-06 15:50:00,178.99,178.99,178.41,178.77,39389.0,161.5812,161.5812,161.0576,161.3826,39389.0
2020-07-06 15:55:00,178.77,178.79,178.43,178.72,71986.0,161.3826,161.4006,161.0756,161.3374,71986.0
2020-07-07 09:30:00,176.51,176.88,176.16,176.53,13386.0,159.3424,159.6764,159.0264,159.3604,13386.0
2020-07-07 09:35:00,176.42,177.26,176.42,176.65,5800.0,159.2611,160.0194,159.2611,159.4688,5800.0
2020-07-07 09:40:00,176.8,176.82,176.13,176.51,7041.0,159.6042,159.6222,158.9993,159.3424,7041.0
2020-07-07 09:45:00,176.54,176.85,176.41,176.7,7992.0,159.3695,159.6493,159.2521,159.5139,7992.0
2020-07-07 09:50:00,176.65,177.2,176.51,177.18,5616.0,159.4688,159.9653,159.3424,159.9472,5616.0
2020-07-07 09:55:00,177.26,177.68,177.26,177.63,4794.0,160.0194,160.3986,160.0194,160.3535,4794.0
2020-07-07 10:00:00,177.78,178.34,177.48,178.34,6616.0,160.4889,160.9944,160.218,160.9944,6616.0
2020-07-07 10:05:00,178.26,178.26,177.74,177.86,6439.0,160.9222,160.9222,160.4528,160.5611,6439.0
2020-07-07 10:10:00,177.82,177.95,177.66,177.74,4108.0,160.525,160.6423,160.3805,160.4528,4108.0
2020-07-07 10:15:00,177.71,177.77,177.46,177.62,4984.0,160.4257,160.4798,160.2,160.3444,4984.0
2020-07-07 10:20:00,177.69,177.9,177.69,177.9,3504.0,160.4076,160.5972,160.4076,160.5972,3504.0
2020-07-07 10:25:00,177.94,178.12,177.5,177.5,5193.0,160.6333,160.7958,160.2361,160.2361,5193.0
2020-07-07 10:30:00,177.49,177.52,177.03,177.03,4921.0,160.2271,160.2541,159.8118,159.8118,4921.0
2020-07-07 10:35:00,177.04,177.04,176.73,176.83,5565.0,159.8208,159.8208,159.541,159.6313,5565.0
2020-07-07 10:40:00,176.82,176.89,176.56,176.57,8048.0,159.6222,159.6854,159.3875,159.3965,8048.0
2020-07-07 10:45:00,176.5,176.59,176.22,176.59,4534.0,159.3334,159.4146,159.0806,159.4146,4534.0
2020-07-07 10:50:00,176.6,176.83,176.51,176.64,5419.0,159.4236,159.6313,159.3424,159.4597,5419.0
2020-07-07 10:55:00,176.67,176.75,176.6,176.71,3266.0,159.4868,159.559,159.4236,159.5229,3266.0
2020-07-07 11:00:00,176.7,176.78,176.42,176.7,3658.0,159.5139,159.5861,159.2611,159.5139,3658.0
2020-07-07 11:05:00,176.71,176.94,176.71,176.74,4087.0,159.5229,159.7306,159.5229,159.55,4087.0
2020-07-07 11:10:00,176.73,177.34,176.73,177.26,2300.0,159.541,160.0917,159.541,160.0194,2300.0
2020-07-07 11:15:00,177.44,177.5,177.27,177.42,4000.0,160.1819,160.2361,160.0285,160.1639,4000.0
2020-07-07 11:20:00,177.41,177.54,177.33,177.38,3580.0,160.1548,160.2722,160.0826,160.1278,3580.0
2020-07-07 11:25:00,177.37,177.37,176.82,176.91,6400.0,160.1187,160.1187,159.6222,159.7035,6400.0
2020-07-07 11:30:00,176.97,177.06,176.52,176.62,4503.0,159.7576,159.8389,159.3514,159.4417,4503.0
2020-07-07 11:35:00,176.62,176.64,176.46,176.5,4780.0,159.4417,159.4597,159.2972,159.3334,4780.0
2020-07-07 11:40:00,176.49,176.6,176.48,176.56,2900.0,159.3243,159.4236,159.3153,159.3875,2900.0
2020-07-07 11:45:00,176.53,176.69,176.44,176.68,4014.0,159.3604,159.5049,159.2792,159.4958,4014.0
2020-07-07 11:50:00,176.65,176.7,176.4,176.41,7510.0,159.4688,159.5139,159.2431,159.2521,7510.0
2020-07-07 11:55:00,176.38,176.55,176.3,176.47,5189.0,159.225,159.3785,159.1528,159.3063,5189.0
2020-07-07 12:00:00,176.47,176.5,176.02,176.05,4446.0,159.3063,159.3334,158.9,158.9271,4446.0
2020-07-07 12:05:00,176.05,176.33,176.02,176.06,5340.0,158.9271,159.1799,158.9,158.9362,5340.0
2020-07-07 12:10:00,176.09,176.32,175.98,176.21,3600.0,158.9632,159.1709,158.8639,159.0716,3600.0
2020-07-07 12:15:00,176.21,176.44,176.19,176.37,6660.0,159.0716,159.2792,159.0535,159.216,6660.0
2020-07-07 12:20:00,176.38,176.41,176.17,176.17,4640.0,159.225,159.2521,159.0355,159.0355,4640.0
2020-07-07 12:25:00,176.21,176.41,176.21,176.37,3000.0,159.0716,159.2521,159.0716,159.216,3000.0
2020-07-07 12:30:00,176.31,176.31,176.11,176.15,3319.0,159.1618,159.1618,158.9813,159.0174,3319.0
2020-07-07 12:35:00,176.11,176.17,175.83,175.83,3300.0,158.9813,159.0355,158.7285,158.7285,3300.0
2020-07-07 12:40:00,175.84,175.88,175.56,175.6,4433.0,158.7375,158.7737,158.4848,158.5209,4433.0
2020-07-07 12:45:00,175.6,175.73,175.36,175.73,5902.0,158.5209,158.6382,158.3042,158.6382,5902.0
2020-07-07 12:50:00,175.68,175.76,175.42,175.52,2740.0,158.5931,158.6653,158.3584,158.4487,2740.0
2020-07-07 12:55:00,175.51,175.71,175.47,175.6,4907.0,158.4396,158.6202,158.4035,158.5209,4907.0
2020-07-07 13:00:00,175.6,175.88,175.55,175.85,2711.0,158.5209,158.7737,158.4758,158.7466,2711.0
2020-07-07 13:05:00,175.84,175.84,175.36,175.53,3632.0,158.7375,158.7375,158.3042,158.4577,3632.0
2020-07-07 13:10:00,175.52,175.6,175.27,175.41,6824.0,158.4487,158.5209,158.223,158.3494,6824.0
2020-07-07 13:15:00,175.32,175.57,175.32,175.4,6424.0,158.2681,158.4938,158.2681,158.3403,6424.0
2020-07-07 13:20:00,175.34,175.59,175.27,175.55,4317.0,158.2862,158.5119,158.223,158.4758,4317.0
2020-07-07 13:25:00,175.48,175.48,175.18,175.38,3886.0,158.4126,158.4126,158.1417,158.3223,3886.0
2020-07-07 13:30:00,175.32,175.41,175.23,175.32,7981.0,158.2681,158.3494,158.1869,158.2681,7981.0
2020-07-07 13:35:00,175.35,175.58,175.33,175.47,4253.0,158.2952,158.5028,158.2772,158.4035,4253.0
2020-07-07 13:40:00,175.43,175.49,175.33,175.48,9348.0,158.3674,158.4216,158.2772,158.4126,9348.0
2020-07-07 13:45:00,175.47,175.58,175.47,175.49,5020.0,158.4035,158.5028,158.4035,158.4216,5020.0
2020-07-07 13:50:00,175.52,175.63,175.49,175.55,12046.0,158.4487,158.548,158.4216,158.4758,12046.0
2020-07-07 13:55:00,175.6,175.78,175.59,175.72,8781.0,158.5209,158.6834,158.5119,158.6292,8781.0
2020-07-07 14:00:00,175.71,175.92,175.46,175.46,6222.0,158.6202,158.8098,158.3945,158.3945,6222.0
2020-07-07 14:05:00,175.46,175.58,175.46,175.5,8212.0,158.3945,158.5028,158.3945,158.4306,8212.0
2020-07-07 14:10:00,175.52,175.82,175.5,175.82,3000.0,158.4487,158.7195,158.4306,158.7195,3000.0
2020-07-07 14:15:00,175.84,175.89,175.71,175.8,6858.0,158.7375,158.7827,158.6202,158.7014,6858.0
2020-07-07 14:20:00,175.89,175.92,175.72,175.77,6627.0,158.7827,158.8098,158.6292,158.6744,6627.0
2020-07-07 14:25:00,175.75,175.76,175.34,175.34,3600.0,158.6563,158.6653,158.2862,158.2862,3600.0
2020-07-07 14:30:00,175.28,175.4,175.08,175.22,6019.0,158.232,158.3403,158.0515,158.1779,6019.0
2020-07-07 14:35:00,175.18,175.18,174.98,175.08,4877.0,158.1417,158.1417,157.9612,158.0515,4877.0
2020-07-07 14:40:00,175.14,175.23,174.89,174.98,4007.0,158.1056,158.1869,157.8799,157.9612,4007.0
2020-07-07 14:45:00,174.85,175.11,174.85,175.02,7623.0,157.8438,158.0785,157.8438,157.9973,7623.0
2020-07-07 14:50:00,174.99,175.13,174.94,175.05,7013.0,157.9702,158.0966,157.9251,158.0244,7013.0
2020-07-07 14:55:00,175.02,175.1,174.92,175.1,12214.0,157.9973,158.0695,157.907,158.0695,12214.0
2020-07-07 15:00:00,175.06,175.06,174.83,174.87,26568.0,158.0334,158.0334,157.8258,157.8619,26568.0
2020-07-07 15:05:00,174.82,175.05,174.67,174.71,4417.0,157.8168,158.0244,157.6813,157.7175,4417.0
2020-07-07 15:10:00,174.71,174.76,174.56,174.6,5325.0,157.7175,157.7626,157.582,157.6182,5325.0
2020-07-07 15:15:00,174.58,174.7,174.32,174.42,7332.0,157.6001,157.7084,157.3654,157.4557,7332.0
2020-07-07 15:20:00,174.46,174.68,174.23,174.66,7644.0,157.4918,157.6904,157.2841,157.6723,7644.0
2020-07-07 15:25:00,174.62,174.68,174.42,174.5,7527.0,157.6362,157.6904,157.4557,157.5279,7527.0
2020-07-07 15:30:00,174.54,174.61,174.23,174.25,5521.0,157.564,157.6272,157.2841,157.3022,5521.0
2020-07-07 15:35:00,174.26,174.26,173.99,174.22,10327.0,157.3112,157.3112,157.0675,157.2751,10327.0
2020-07-07 15:40:00,174.18,174.34,174.1,174.2,9014.0,157.239,157.3834,157.1668,157.2571,9014.0
2020-07-07 15:45:00,174.21,174.32,174.07,174.32,15622.0,157.2661,157.3654,157.1397,157.3654,15622.0
2020-07-07 15:50:00,174.13,174.15,173.84,174.03,21094.0,157.1939,157.2119,156.9321,157.1036,21094.0
2020-07-07 15:55:00,174.08,174.27,173.86,174.18,51330.0,157.1487,157.3202,156.9501,157.239,51330.0
2020-07-08 09:30:00,174.13,174.13,172.88,174.01,21365.0,157.1939,157.1939,156.0654,157.0855,21365.0
2020-07-08 09:35:00,174.01,174.04,172.95,173.02,11508.0,157.0855,157.1126,156.1286,156.1918,11508.0
2020-07-08 09:40:00,173.13,173.54,172.74,173.44,14904.0,156.2911,156.6612,155.9391,156.571,14904.0
2020-07-08 09:45:00,173.36,173.8,173.36,173.67,13301.0,156.4988,156.896,156.4988,156.7786,13301.0
2020-07-08 09:50:00,173.72,174.22,173.64,174.22,16954.0,156.8237,157.2751,156.7515,157.2751,16954.0
2020-07-08 09:55:00,174.14,174.31,173.62,173.72,18981.0,157.2029,157.3564,156.7335,156.8237,18981.0
2020-07-08 10:00:00,173.72,174.3,173.59,174.3,13055.0,156.8237,157.3473,156.7064,157.3473,13055.0
2020-07-08 10:05:00,174.44,174.52,174.06,174.08,5233.0,157.4737,157.5459,157.1307,157.1487,5233.0
2020-07-08 10:10:00,174.08,174.15,173.83,173.96,4446.0,157.1487,157.2119,156.923,157.0404,4446.0
2020-07-08 10:15:00,173.96,174.06,173.78,173.86,3957.0,157.0404,157.1307,156.8779,156.9501,3957.0
2020-07-08 10:20:00,173.94,174.17,173.8,173.95,8183.0,157.0223,157.23,156.896,157.0314,8183.0
2020-07-08 10:25:00,173.93,174.17,173.5,173.5,17291.0,157.0133,157.23,156.6251,156.6251,17291.0
2020-07-08 10:30:00,173.57,173.82,173.51,173.74,7616.0,156.6883,156.914,156.6342,156.8418,7616.0
2020-07-08 10:35:00,173.72,174.24,173.57,174.2,48869.0,156.8237,157.2932,156.6883,157.2571,48869.0
2020-07-08 10:40:00,174.25,174.44,173.95,174.0,6562.0,157.3022,157.4737,157.0314,157.0765,6562.0
2020-07-08 10:45:00,173.95,174.22,173.89,174.08,6891.0,157.0314,157.2751,156.9772,157.1487,6891.0
2020-07-08 10:50:00,174.14,174.46,174.08,174.43,6103.0,157.2029,157.4918,157.1487,157.4647,6103.0
2020-07-08 10:55:00,174.48,174.48,174.29,174.45,33912.0,157.5098,157.5098,157.3383,157.4827,33912.0
2020-07-08 11:00:00,174.48,174.49,173.84,173.86,28301.0,157.5098,157.5189,156.9321,156.9501,28301.0
2020-07-08 11:05:00,173.94,174.09,173.67,173.72,6512.0,157.0223,157.1578,156.7786,156.8237,6512.0
2020-07-08 11:10:00,173.77,173.8,173.58,173.59,3717.0,156.8689,156.896,156.6974,156.7064,3717.0
2020-07-08 11:15:00,173.39,173.39,172.89,172.95,8865.0,156.5258,156.5258,156.0745,156.1286,8865.0
2020-07-08 11:20:00,172.95,172.95,172.62,172.83,5904.0,156.1286,156.1286,155.8307,156.0203,5904.0
2020-07-08 11:25:00,172.77,172.98,172.52,172.92,4624.0,155.9661,156.1557,155.7405,156.1016,4624.0
2020-07-08 11:30:00,172.91,173.11,172.91,173.02,2200.0,156.0925,156.2731,156.0925,156.1918,2200.0
2020-07-08 11:35:00,173.02,173.09,172.77,172.99,4000.0,156.1918,156.255,155.9661,156.1647,4000.0
2020-07-08 11:40:00,172.95,173.23,172.95,173.23,2188.0,156.1286,156.3814,156.1286,156.3814,2188.0
2020-07-08 11:45:00,173.24,173.49,173.13,173.49,4857.0,156.3904,156.6161,156.2911,156.6161,4857.0
2020-07-08 11:50:00,173.4,173.4,173.0,173.15,20853.0,156.5349,156.5349,156.1738,156.3092,20853.0
2020-07-08 11:55:00,173.19,173.24,172.98,173.1,7197.0,156.3453,156.3904,156.1557,156.264,7197.0
2020-07-08 12:00:00,173.15,173.16,173.01,173.1,3839.0,156.3092,156.3182,156.1828,156.264,3839.0
2020-07-08 12:05:00,173.11,173.14,172.95,172.95,1803.0,156.2731,156.3002,156.1286,156.1286,1803.0
2020-07-08 12:10:00,173.0,173.31,172.97,173.19,1980.0,156.1738,156.4536,156.1467,156.3453,1980.0
2020-07-08 12:15:00,173.17,173.43,173.09,173.43,3784.0,156.3272,156.5619,156.255,156.5619,3784.0
2020-07-08 12:20:00,173.34,173.4,173.31,173.33,4019.0,156.4807,156.5349,156.4536,156.4717,4019.0
2020-07-08 12:25:00,173.36,173.48,173.35,173.46,2803.0,156.4988,156.6071,156.4897,156.589,2803.0
2020-07-08 12:30:00,173.42,173.57,173.29,173.36,3281.0,156.5529,156.6883,156.4356,156.4988,3281.0
2020-07-08 12:35:00,173.31,173.61,173.29,173.61,5184.0,156.4536,156.7244,156.4356,156.7244,5184.0
2020-07-08 12:40:00,173.65,173.65,173.46,173.51,3260.0,156.7606,156.7606,156.589,156.6342,3260.0
2020-07-08 12:45:00,173.52,173.65,173.52,173.56,6500.0,156.6432,156.7606,156.6432,156.6793,6500.0
2020-07-08 12:50:00,173.56,173.56,173.38,173.38,2641.0,156.6793,156.6793,156.5168,156.5168,2641.0
2020-07-08 12:55:00,173.45,173.74,173.42,173.69,4861.0,156.58,156.8418,156.5529,156.7967,4861.0
2020-07-08 13:00:00,173.63,173.85,173.63,173.82,1900.0,156.7425,156.9411,156.7425,156.914,1900.0
2020-07-08 13:05:00,173.76,173.8,173.74,173.8,1400.0,156.8599,156.896,156.8418,156.896,1400.0
2020-07-08 13:10:00,173.78,173.83,173.71,173.73,6393.0,156.8779,156.923,156.8147,156.8328,6393.0
2020-07-08 13:15:00,173.64,173.69,173.41,173.46,2854.0,156.7515,156.7967,156.5439,156.589,2854.0
2020-07-08 13:20:00,173.39,173.49,173.17,173.2,7209.0,156.5258,156.6161,156.3272,156.3543,7209.0
2020-07-08 13:25:00,173.26,173.31,173.05,173.28,5717.0,156.4085,156.4536,156.2189,156.4265,5717.0
2020-07-08 13:30:00,173.42,173.53,173.29,173.33,3620.0,156.5529,156.6522,156.4356,156.4717,3620.0
2020-07-08 13:35:00,173.33,173.38,173.28,173.32,2726.0,156.4717,156.5168,156.4265,156.4626,2726.0
2020-07-08 13:40:00,173.26,173.29,173.15,173.17,4100.0,156.4085,156.4356,156.3092,156.3272,4100.0
2020-07-08 13:45:00,173.11,173.23,173.09,173.18,3317.0,156.2731,156.3814,156.255,156.3363,3317.0
2020-07-08 13:50:00,173.19,173.45,173.19,173.21,3577.0,156.3453,156.58,156.3453,156.3633,3577.0
2020-07-08 13:55:00,173.25,173.25,173.05,173.06,2215.0,156.3995,156.3995,156.2189,156.2279,2215.0
2020-07-08 14:00:00,173.11,173.32,172.98,172.98,2829.0,156.2731,156.4626,156.1557,156.1557,2829.0
2020-07-08 14:05:00,172.97,173.19,172.96,173.13,5201.0,156.1467,156.3453,156.1377,156.2911,5201.0
2020-07-08 14:10:00,173.12,173.38,173.12,173.29,3571.0,156.2821,156.5168,156.2821,156.4356,3571.0
2020-07-08 14:15:00,173.34,173.48,173.3,173.38,3649.0,156.4807,156.6071,156.4446,156.5168,3649.0
2020-07-08 14:20:00,173.37,173.71,173.36,173.5,7690.0,156.5078,156.8147,156.4988,156.6251,7690.0
2020-07-08 14:25:00,173.54,173.6,173.46,173.58,3100.0,156.6612,156.7154,156.589,156.6974,3100.0
2020-07-08 14:30:00,173.54,173.58,173.4,173.49,7711.0,156.6612,156.6974,156.5349,156.6161,7711.0
2020-07-08 14:35:00,173.43,173.46,173.29,173.37,3377.0,156.5619,156.589,156.4356,156.5078,3377.0
2020-07-08 14:40:00,173.38,173.38,173.03,173.15,4574.0,156.5168,156.5168,156.2009,156.3092,4574.0
2020-07-08 14:45:00,173.15,173.27,173.15,173.23,2030.0,156.3092,156.4175,156.3092,156.3814,2030.0
2020-07-08 14:50:00,173.28,173.4,173.17,173.17,3474.0,156.4265,156.5349,156.3272,156.3272,3474.0
2020-07-08 14:55:00,173.25,173.68,173.23,173.63,5227.0,156.3995,156.7876,156.3814,156.7425,5227.0
2020-07-08 15:00:00,173.74,173.74,173.62,173.67,6242.0,156.8418,156.8418,156.7335,156.7786,6242.0
2020-07-08 15:05:00,173.71,173.94,173.71,173.94,4630.0,156.8147,157.0223,156.8147,157.0223,4630.0
2020-07-08 15:10:00,174.0,174.33,174.0,174.33,3821.0,157.0765,157.3744,157.0765,157.3744,3821.0
2020-07-08 15:15:00,174.32,174.5,174.24,174.47,9272.0,157.3654,157.5279,157.2932,157.5008,9272.0
2020-07-08 15:20:00,174.46,175.05,174.46,175.04,18912.0,157.4918,158.0244,157.4918,158.0154,18912.0
2020-07-08 15:25:00,175.06,175.25,174.89,174.89,6413.0,158.0334,158.2049,157.8799,157.8799,6413.0
2020-07-08 15:30:00,174.92,175.2,174.92,175.11,12748.0,157.907,158.1598,157.907,158.0785,12748.0
2020-07-08 15:35:00,175.09,175.14,174.82,174.88,16831.0,158.0605,158.1056,157.8168,157.8709,16831.0
2020-07-08 15:40:00,174.91,175.06,174.85,175.02,11574.0,157.898,158.0334,157.8438,157.9973,11574.0
2020-07-08 15:45:00,175.01,175.08,174.6,174.7,17018.0,157.9883,158.0515,157.6182,157.7084,17018.0
2020-07-08 15:50:00,174.62,175.15,174.61,175.15,37962.0,157.6362,158.1147,157.6272,158.1147,37962.0
2020-07-08 15:55:00,175.15,175.31,174.95,175.26,94241.0,158.1147,158.2591,157.9341,158.214,94241.0
2020-07-09 09:30:00,174.66,175.35,174.0,174.24,13416.0,157.6723,158.2952,157.0765,157.2932,13416.0
2020-07-09 09:35:00,174.09,174.5,173.53,173.55,11569.0,157.1578,157.5279,156.6522,156.6703,11569.0
2020-07-09 09:40:00,173.37,173.66,173.0,173.17,9857.0,156.5078,156.7696,156.1738,156.3272,9857.0
2020-07-09 09:45:00,173.25,173.37,172.83,173.31,7008.0,156.3995,156.5078,156.0203,156.4536,7008.0
2020-07-09 09:50:00,173.31,173.38,172.88,172.95,4332.0,156.4536,156.5168,156.0654,156.1286,4332.0
2020-07-09 09:55:00,172.76,173.65,172.49,173.56,13942.0,155.9571,156.7606,155.7134,156.6793,13942.0
2020-07-09 10:00:00,173.53,173.79,173.44,173.67,5200.0,156.6522,156.8869,156.571,156.7786,5200.0
2020-07-09 10:05:00,173.65,173.8,173.4,173.6,5912.0,156.7606,156.896,156.5349,156.7154,5912.0
2020-07-09 10:10:00,173.44,173.44,172.89,173.03,3305.0,156.571,156.571,156.0745,156.2009,3305.0
2020-07-09 10:15:00,172.95,173.01,172.42,172.52,8431.0,156.1286,156.1828,155.6502,155.7405,8431.0
2020-07-09 10:20:00,172.38,172.71,172.37,172.51,10949.0,155.6141,155.912,155.605,155.7314,10949.0
2020-07-09 10:25:00,172.5,172.67,172.47,172.64,7486.0,155.7224,155.8759,155.6953,155.8488,7486.0
2020-07-09 10:30:00,172.63,172.76,172.56,172.69,35090.0,155.8398,155.9571,155.7766,155.8939,35090.0
2020-07-09 10:35:00,172.73,172.79,172.07,172.14,3920.0,155.93,155.9842,155.3342,155.3974,3920.0
2020-07-09 10:40:00,172.12,172.12,171.87,171.99,5121.0,155.3794,155.3794,155.1537,155.262,5121.0
2020-07-09 10:45:00,172.02,172.11,171.83,171.88,3972.0,155.2891,155.3703,155.1176,155.1627,3972.0
2020-07-09 10:50:00,171.74,172.09,171.69,171.78,6618.0,155.0363,155.3523,154.9912,155.0724,6618.0
2020-07-09 10:55:00,171.68,171.88,171.28,171.32,6356.0,154.9822,155.1627,154.6211,154.6572,6356.0
2020-07-09 11:00:00,171.3,171.61,171.21,171.43,5995.0,154.6391,154.919,154.5579,154.7565,5995.0
2020-07-09 11:05:00,171.33,171.59,171.26,171.59,18850.0,154.6662,154.9009,154.603,154.9009,18850.0
2020-07-09 11:10:00,171.58,171.63,171.22,171.23,23588.0,154.8919,154.937,154.5669,154.5759,23588.0
2020-07-09 11:15:00,171.3,171.3,170.14,170.14,3400.0,154.6391,154.6391,153.5919,153.5919,3400.0
2020-07-09 11:20:00,170.4,170.4,169.87,169.99,17699.0,153.8267,153.8267,153.3482,153.4565,17699.0
2020-07-09 11:25:00,169.89,170.14,169.62,170.11,10001.0,153.3663,153.5919,153.1225,153.5649,10001.0
2020-07-09 11:30:00,170.12,170.65,170.12,170.55,10429.0,153.5739,154.0523,153.5739,153.9621,10429.0
2020-07-09 11:35:00,170.71,171.11,170.71,171.09,23747.0,154.1065,154.4676,154.1065,154.4495,23747.0
2020-07-09 11:40:00,171.06,171.28,170.61,170.61,48576.0,154.4225,154.6211,154.0162,154.0162,48576.0
2020-07-09 11:45:00,170.65,171.56,170.65,171.56,14845.0,154.0523,154.8738,154.0523,154.8738,14845.0
2020-07-09 11:50:00,171.57,171.96,171.48,171.94,12296.0,154.8829,155.2349,154.8016,155.2169,12296.0
2020-07-09 11:55:00,171.83,172.06,171.46,171.55,10217.0,155.1176,155.3252,154.7836,154.8648,10217.0
2020-07-09 12:00:00,171.59,172.34,171.59,172.34,29865.0,154.9009,155.578,154.9009,155.578,29865.0
2020-07-09 12:05:00,172.33,172.5,172.17,172.17,3814.0,155.5689,155.7224,155.4245,155.4245,3814.0
2020-07-09 12:10:00,172.09,172.12,171.58,171.63,9867.0,155.3523,155.3794,154.8919,154.937,9867.0
2020-07-09 12:15:00,171.66,171.82,171.19,171.19,6300.0,154.9641,155.1085,154.5398,154.5398,6300.0
2020-07-09 12:20:00,171.16,171.56,171.1,171.45,6300.0,154.5127,154.8738,154.4586,154.7745,6300.0
2020-07-09 12:25:00,171.51,171.65,171.46,171.46,2600.0,154.8287,154.9551,154.7836,154.7836,2600.0
2020-07-09 12:30:00,171.37,171.51,171.16,171.28,4730.0,154.7023,154.8287,154.5127,154.6211,4730.0
2020-07-09 12:35:00,171.3,171.45,171.25,171.35,2734.0,154.6391,154.7745,154.594,154.6843,2734.0
2020-07-09 12:40:00,171.36,171.47,171.16,171.16,3398.0,154.6933,154.7926,154.5127,154.5127,3398.0
2020-07-09 12:45:00,171.23,171.51,171.21,171.51,5274.0,154.5759,154.8287,154.5579,154.8287,5274.0
2020-07-09 12:50:00,171.47,171.5,171.13,171.42,14556.0,154.7926,154.8197,154.4856,154.7474,14556.0
2020-07-09 12:55:00,171.47,171.94,171.46,171.85,6513.0,154.7926,155.2169,154.7836,155.1356,6513.0
2020-07-09 13:00:00,171.85,172.08,171.7,171.8,15954.0,155.1356,155.3433,155.0002,155.0905,15954.0
2020-07-09 13:05:00,171.94,172.08,171.84,171.98,4796.0,155.2169,155.3433,155.1266,155.253,4796.0
2020-07-09 13:10:00,172.01,172.05,171.93,171.94,21604.0,155.2801,155.3162,155.2078,155.2169,21604.0
2020-07-09 13:15:00,172.0,172.22,171.98,172.12,12822.0,155.271,155.4696,155.253,155.3794,12822.0
2020-07-09 13:20:00,172.06,172.07,171.64,171.66,6870.0,155.3252,155.3342,154.946,154.9641,6870.0
2020-07-09 13:25:00,171.5,171.76,171.42,171.73,35639.0,154.8197,155.0544,154.7474,155.0273,35639.0
2020-07-09 13:30:00,171.73,172.18,171.63,172.18,27721.0,155.0273,155.4335,154.937,155.4335,27721.0
2020-07-09 13:35:00,172.18,172.52,172.18,172.37,11375.0,155.4335,155.7405,155.4335,155.605,11375.0
2020-07-09 13:40:00,172.43,172.59,172.25,172.46,6771.0,155.6592,155.8036,155.4967,155.6863,6771.0
2020-07-09 13:45:00,172.46,172.75,172.31,172.42,45453.0,155.6863,155.9481,155.5509,155.6502,45453.0
2020-07-09 13:50:00,172.43,172.47,172.02,172.02,2949.0,155.6592,155.6953,155.2891,155.2891,2949.0
2020-07-09 13:55:00,171.92,171.95,171.73,171.75,3427.0,155.1988,155.2259,155.0273,155.0453,3427.0
2020-07-09 14:00:00,171.7,171.72,171.54,171.59,6549.0,155.0002,155.0183,154.8558,154.9009,6549.0
2020-07-09 14:05:00,171.56,172.05,171.49,172.01,6266.0,154.8738,155.3162,154.8106,155.2801,6266.0
2020-07-09 14:10:00,172.07,172.21,172.0,172.05,4120.0,155.3342,155.4606,155.271,155.3162,4120.0
2020-07-09 14:15:00,172.14,172.41,172.13,172.4,5727.0,155.3974,155.6412,155.3884,155.6321,5727.0
2020-07-09 14:20:00,172.34,172.34,171.96,172.0,4285.0,155.578,155.578,155.2349,155.271,4285.0
2020-07-09 14:25:00,171.95,171.97,171.85,171.94,7031.0,155.2259,155.244,155.1356,155.2169,7031.0
2020-07-09 14:30:00,171.94,172.0,171.84,171.96,8128.0,155.2169,155.271,155.1266,155.2349,8128.0
2020-07-09 14:35:00,171.95,172.22,171.9,172.16,7529.0,155.2259,155.4696,155.1808,155.4155,7529.0
2020-07-09 14:40:00,172.2,172.31,172.03,172.16,7388.0,155.4516,155.5509,155.2981,155.4155,7388.0
2020-07-09 14:45:00,172.17,172.3,172.13,172.25,7272.0,155.4245,155.5419,155.3884,155.4967,7272.0
2020-07-09 14:50:00,172.22,172.24,172.08,172.18,9360.0,155.4696,155.4877,155.3433,155.4335,9360.0
2020-07-09 14:55:00,172.23,172.61,172.18,172.53,8472.0,155.4787,155.8217,155.4335,155.7495,8472.0
2020-07-09 15:00:00,172.53,172.8,172.33,172.4,8452.0,155.7495,155.9932,155.5689,155.6321,8452.0
2020-07-09 15:05:00,172.4,172.42,172.26,172.31,5620.0,155.6321,155.6502,155.5057,155.5509,5620.0
2020-07-09 15:10:00,172.34,172.37,172.11,172.34,13268.0,155.578,155.605,155.3703,155.578,13268.0
2020-07-09 15:15:00,172.38,172.58,172.03,172.08,11085.0,155.6141,155.7946,155.2981,155.3433,11085.0
2020-07-09 15:20:00,172.05,172.08,171.77,171.77,5790.0,155.3162,155.3433,155.0634,155.0634,5790.0
2020-07-09 15:25:00,171.77,171.8,171.33,171.38,6911.0,155.0634,155.0905,154.6662,154.7113,6911.0
2020-07-09 15:30:00,171.39,171.39,170.95,171.07,8180.0,154.7204,154.7204,154.3232,154.4315,8180.0
2020-07-09 15:35:00,171.08,171.09,170.4,170.68,14619.0,154.4405,154.4495,153.8267,154.0794,14619.0
2020-07-09 15:40:00,170.63,170.71,170.44,170.58,18030.0,154.0343,154.1065,153.8628,153.9891,18030.0
2020-07-09 15:45:00,170.62,171.49,170.58,171.0,29163.0,154.0253,154.8106,153.9891,154.3683,29163.0
2020-07-09 15:50:00,171.01,171.02,170.48,170.53,36921.0,154.3773,154.3863,153.8989,153.944,36921.0
2020-07-09 15:55:00,170.52,171.0,170.32,170.96,115151.0,153.935,154.3683,153.7544,154.3322,115151.0
2020-07-10 09:30:00,170.81,171.43,170.74,170.97,14538.0,154.1968,154.7565,154.1336,154.3412,14538.0
2020-07-10 09:35:00,171.12,171.23,170.58,170.94,17783.0,154.4766,154.5759,153.9891,154.3141,17783.0
2020-07-10 09:40:00,170.95,171.36,170.43,170.94,39406.0,154.3232,154.6933,153.8537,154.3141,39406.0
2020-07-10 09:45:00,170.84,171.22,170.55,170.69,30372.0,154.2239,154.5669,153.9621,154.0884,30372.0
2020-07-10 09:50:00,170.63,170.63,169.69,169.9,20700.0,154.0343,154.0343,153.1857,153.3753,20700.0
2020-07-10 09:55:00,169.91,170.08,169.62,170.08,19454.0,153.3843,153.5378,153.1225,153.5378,19454.0
2020-07-10 10:00:00,169.91,169.91,169.27,169.32,7391.0,153.3843,153.3843,152.8066,152.8517,7391.0
2020-07-10 10:05:00,169.38,169.77,169.31,169.55,4400.0,152.9059,153.2579,152.8427,153.0593,4400.0
2020-07-10 10:10:00,169.57,170.07,169.56,170.04,6047.0,153.0774,153.5287,153.0684,153.5017,6047.0
2020-07-10 10:15:00,169.96,170.03,169.27,169.39,13419.0,153.4294,153.4926,152.8066,152.9149,13419.0
2020-07-10 10:20:00,169.26,169.58,169.15,169.23,12051.0,152.7975,153.0864,152.6982,152.7704,12051.0
2020-07-10 10:25:00,169.22,169.67,169.21,169.65,4025.0,152.7614,153.1677,152.7524,153.1496,4025.0
2020-07-10 10:30:00,169.65,170.16,169.63,169.95,13805.0,153.1496,153.61,153.1315,153.4204,13805.0
2020-07-10 10:35:00,169.97,170.07,169.88,169.97,6121.0,153.4385,153.5287,153.3572,153.4385,6121.0
2020-07-10 10:40:00,170.01,170.47,169.91,170.29,14216.0,153.4746,153.8898,153.3843,153.7273,14216.0
2020-07-10 10:45:00,170.19,170.19,169.74,169.74,11102.0,153.6371,153.6371,153.2308,153.2308,11102.0
2020-07-10 10:50:00,169.84,169.84,169.54,169.78,8966.0,153.3211,153.3211,153.0503,153.267,8966.0
2020-07-10 10:55:00,169.85,169.94,169.7,169.72,6538.0,153.3301,153.4114,153.1947,153.2128,6538.0
2020-07-10 11:00:00,169.74,169.88,169.54,169.68,13872.0,153.2308,153.3572,153.0503,153.1767,13872.0
2020-07-10 11:05:00,169.69,170.21,169.67,170.17,8329.0,153.1857,153.6551,153.1677,153.619,8329.0
2020-07-10 11:10:00,170.21,170.21,169.91,170.17,6074.0,153.6551,153.6551,153.3843,153.619,6074.0
2020-07-10 11:15:00,170.18,170.5,170.18,170.34,5075.0,153.628,153.9169,153.628,153.7725,5075.0
2020-07-10 11:20:00,170.43,170.66,170.39,170.66,2004.0,153.8537,154.0614,153.8176,154.0614,2004.0
2020-07-10 11:25:00,170.53,170.6,170.41,170.51,2899.0,153.944,154.0072,153.8357,153.926,2899.0
2020-07-10 11:30:00,170.52,170.75,170.43,170.57,5352.0,153.935,154.1426,153.8537,153.9801,5352.0
2020-07-10 11:35:00,170.62,170.71,170.24,170.24,17561.0,154.0253,154.1065,153.6822,153.6822,17561.0
2020-07-10 11:40:00,170.26,170.61,170.26,170.56,8351.0,153.7003,154.0162,153.7003,153.9711,8351.0
2020-07-10 11:45:00,170.56,170.63,170.39,170.5,5275.0,153.9711,154.0343,153.8176,153.9169,5275.0
2020-07-10 11:50:00,170.53,170.58,170.36,170.58,4897.0,153.944,153.9891,153.7905,153.9891,4897.0
2020-07-10 11:55:00,170.61,170.72,170.36,170.49,7588.0,154.0162,154.1155,153.7905,153.9079,7588.0
2020-07-10 12:00:00,170.52,170.56,170.35,170.45,6555.0,153.935,153.9711,153.7815,153.8718,6555.0
2020-07-10 12:05:00,170.47,170.78,170.47,170.76,6948.0,153.8898,154.1697,153.8898,154.1516,6948.0
2020-07-10 12:10:00,170.74,171.14,170.74,171.05,3695.0,154.1336,154.4947,154.1336,154.4134,3695.0
2020-07-10 12:15:00,171.1,171.1,170.6,170.64,6806.0,154.4586,154.4586,154.0072,154.0433,6806.0
2020-07-10 12:20:00,170.69,170.73,170.38,170.46,7682.0,154.0884,154.1246,153.8086,153.8808,7682.0
2020-07-10 12:25:00,170.58,170.61,170.43,170.51,3814.0,153.9891,154.0162,153.8537,153.926,3814.0
2020-07-10 12:30:00,170.48,170.63,170.42,170.51,2362.0,153.8989,154.0343,153.8447,153.926,2362.0
2020-07-10 12:35:00,170.51,170.65,170.5,170.55,2020.0,153.926,154.0523,153.9169,153.9621,2020.0
2020-07-10 12:40:00,170.5,170.55,170.29,170.55,4281.0,153.9169,153.9621,153.7273,153.9621,4281.0
2020-07-10 12:45:00,170.52,170.81,170.51,170.8,1851.0,153.935,154.1968,153.926,154.1877,1851.0
2020-07-10 12:50:00,170.79,171.09,170.79,171.04,2066.0,154.1787,154.4495,154.1787,154.4044,2066.0
2020-07-10 12:55:00,171.14,171.43,171.14,171.16,3496.0,154.4947,154.7565,154.4947,154.5127,3496.0
2020-07-10 13:00:00,171.19,171.33,171.1,171.3,4167.0,154.5398,154.6662,154.4586,154.6391,4167.0
2020-07-10 13:05:00,171.25,171.29,171.14,171.23,3002.0,154.594,154.6301,154.4947,154.5759,3002.0
2020-07-10 13:10:00,171.23,171.35,171.2,171.29,9761.0,154.5759,154.6843,154.5488,154.6301,9761.0
2020-07-10 13:15:00,171.34,171.38,171.14,171.17,6132.0,154.6752,154.7113,154.4947,154.5218,6132.0
2020-07-10 13:20:00,171.25,171.35,171.14,171.28,4400.0,154.594,154.6843,154.4947,154.6211,4400.0
2020-07-10 13:25:00,171.3,171.3,171.16,171.25,3727.0,154.6391,154.6391,154.5127,154.594,3727.0
2020-07-10 13:30:00,171.33,171.43,171.12,171.13,22821.0,154.6662,154.7565,154.4766,154.4856,22821.0
2020-07-10 13:35:00,171.13,171.13,170.97,170.97,5509.0,154.4856,154.4856,154.3412,154.3412,5509.0
2020-07-10 13:40:00,170.94,171.25,170.94,171.1,17658.0,154.3141,154.594,154.3141,154.4586,17658.0
2020-07-10 13:45:00,171.11,171.21,171.07,171.1,6021.0,154.4676,154.5579,154.4315,154.4586,6021.0
2020-07-10 13:50:00,171.13,171.5,171.1,171.16,18160.0,154.4856,154.8197,154.4586,154.5127,18160.0
2020-07-10 13:55:00,171.19,171.41,171.11,171.41,3515.0,154.5398,154.7384,154.4676,154.7384,3515.0
2020-07-10 14:00:00,171.44,171.49,171.2,171.2,11697.0,154.7655,154.8106,154.5488,154.5488,11697.0
2020-07-10 14:05:00,171.2,171.36,171.15,171.31,8421.0,154.5488,154.6933,154.5037,154.6481,8421.0
2020-07-10 14:10:00,171.27,171.3,171.11,171.13,4692.0,154.612,154.6391,154.4676,154.4856,4692.0
2020-07-10 14:15:00,171.11,171.13,170.92,170.96,2235.0,154.4676,154.4856,154.2961,154.3322,2235.0
2020-07-10 14:20:00,170.98,170.99,170.74,170.99,4201.0,154.3502,154.3593,154.1336,154.3593,4201.0
2020-07-10 14:25:00,170.99,171.25,170.98,171.24,2403.0,154.3593,154.594,154.3502,154.585,2403.0
2020-07-10 14:30:00,171.22,171.27,171.05,171.18,4591.0,154.5669,154.612,154.4134,154.5308,4591.0
2020-07-10 14:35:00,171.22,171.31,171.21,171.29,2501.0,154.5669,154.6481,154.5579,154.6301,2501.0
2020-07-10 14:40:00,171.28,171.45,171.25,171.44,3281.0,154.6211,154.7745,154.594,154.7655,3281.0
2020-07-10 14:45:00,171.41,171.56,171.4,171.47,5016.0,154.7384,154.8738,154.7294,154.7926,5016.0
2020-07-10 14:50:00,171.47,171.47,171.31,171.36,10301.0,154.7926,154.7926,154.6481,154.6933,10301.0
2020-07-10 14:55:00,171.36,171.37,171.11,171.12,8489.0,154.6933,154.7023,154.4676,154.4766,8489.0
2020-07-10 15:00:00,171.05,171.13,170.89,171.12,7937.0,154.4134,154.4856,154.269,154.4766,7937.0
2020-07-10 15:05:00,171.06,171.19,170.96,171.05,6173.0,154.4225,154.5398,154.3322,154.4134,6173.0
2020-07-10 15:10:00,171.07,171.55,171.07,171.47,4854.0,154.4315,154.8648,154.4315,154.7926,4854.0
2020-07-10 15:15:00,171.45,171.69,171.43,171.52,9969.0,154.7745,154.9912,154.7565,154.8377,9969.0
2020-07-10 15:20:00,171.5,171.52,171.27,171.29,13266.0,154.8197,154.8377,154.612,154.6301,13266.0
2020-07-10 15:25:00,171.26,171.26,171.15,171.16,12029.0,154.603,154.603,154.5037,154.5127,12029.0
2020-07-10 15:30:00,171.18,171.51,171.1,171.46,15156.0,154.5308,154.8287,154.4586,154.7836,15156.0
2020-07-10 15:35:00,171.5,171.54,171.04,171.37,13719.0,154.8197,154.8558,154.4044,154.7023,13719.0
2020-07-10 15:40:00,171.36,171.53,171.1,171.26,10418.0,154.6933,154.8467,154.4586,154.603,10418.0
2020-07-10 15:45:00,171.25,171.51,171.18,171.36,16562.0,154.594,154.8287,154.5308,154.6933,16562.0
2020-07-10 15:50:00,171.34,171.39,171.11,171.13,26817.0,154.6752,154.7204,154.4676,154.4856,26817.0
2020-07-10 15:55:00,171.08,171.15,170.78,170.85,73403.0,154.4405,154.5037,154.1697,154.2329,73403.0
2020-07-13 09:30:00,172.38,172.69,172.04,172.43,13271.0,155.6141,155.8939,155.3071,155.6592,13271.0
2020-07-13 09:35:00,172.26,172.5,171.85,172.03,7977.0,155.5057,155.7224,155.1356,155.2981,7977.0
2020-07-13 09:40:00,172.15,172.3,171.66,171.66,4115.0,155.4064,155.5419,154.9641,154.9641,4115.0
2020-07-13 09:45:00,171.61,171.77,171.46,171.77,1500.0,154.919,155.0634,154.7836,155.0634,1500.0
2020-07-13 09:50:00,171.58,172.0,171.55,172.0,4104.0,154.8919,155.271,154.8648,155.271,4104.0
2020-07-13 09:55:00,171.88,171.93,171.29,171.3,1717.0,155.1627,155.2078,154.6301,154.6391,1717.0
2020-07-13 10:00:00,171.51,171.69,171.28,171.37,4352.0,154.8287,154.9912,154.6211,154.7023,4352.0
2020-07-13 10:05:00,171.37,171.99,171.36,171.96,3155.0,154.7023,155.262,154.6933,155.2349,3155.0
2020-07-13 10:10:00,172.08,172.13,171.88,172.12,4634.0,155.3433,155.3884,155.1627,155.3794,4634.0
2020-07-13 10:15:00,172.18,172.75,172.13,172.75,3809.0,155.4335,155.9481,155.3884,155.9481,3809.0
2020-07-13 10:20:00,172.79,173.74,172.79,173.69,15621.0,155.9842,156.8418,155.9842,156.7967,15621.0
2020-07-13 10:25:00,173.66,173.75,173.47,173.47,7007.0,156.7696,156.8508,156.5981,156.5981,7007.0
2020-07-13 10:30:00,173.57,173.97,173.57,173.62,7658.0,156.6883,157.0494,156.6883,156.7335,7658.0
2020-07-13 10:35:00,173.6,173.73,173.38,173.38,6776.0,156.7154,156.8328,156.5168,156.5168,6776.0
2020-07-13 10:40:00,173.39,173.39,173.16,173.16,4053.0,156.5258,156.5258,156.3182,156.3182,4053.0
2020-07-13 10:45:00,173.2,173.57,173.14,173.53,2331.0,156.3543,156.6883,156.3002,156.6522,2331.0
2020-07-13 10:50:00,173.67,174.03,173.52,173.99,12388.0,156.7786,157.1036,156.6432,157.0675,12388.0
2020-07-13 10:55:00,173.88,174.07,173.71,173.97,2729.0,156.9682,157.1397,156.8147,157.0494,2729.0
2020-07-13 11:00:00,173.87,173.99,173.79,173.92,7073.0,156.9592,157.0675,156.8869,157.0043,7073.0
2020-07-13 11:05:00,173.95,174.05,173.86,173.93,1868.0,157.0314,157.1216,156.9501,157.0133,1868.0
2020-07-13 11:10:00,173.9,174.09,173.9,174.09,1999.0,156.9862,157.1578,156.9862,157.1578,1999.0
2020-07-13 11:15:00,174.0,174.1,173.93,174.1,2138.0,157.0765,157.1668,157.0133,157.1668,2138.0
2020-07-13 11:20:00,174.28,174.33,174.09,174.25,2562.0,157.3293,157.3744,157.1578,157.3022,2562.0
2020-07-13 11:25:00,174.24,174.64,174.17,174.62,3560.0,157.2932,157.6543,157.23,157.6362,3560.0
2020-07-13 11:30:00,174.67,174.72,174.4,174.46,3325.0,157.6813,157.7265,157.4376,157.4918,3325.0
2020-07-13 11:35:00,174.39,174.46,174.12,174.31,3125.0,157.4286,157.4918,157.1848,157.3564,3125.0
2020-07-13 11:40:00,174.33,174.4,173.94,174.01,6497.0,157.3744,157.4376,157.0223,157.0855,6497.0
2020-07-13 11:45:00,174.06,174.07,173.9,174.06,4396.0,157.1307,157.1397,156.9862,157.1307,4396.0
2020-07-13 11:50:00,174.01,174.26,173.98,174.17,6823.0,157.0855,157.3112,157.0585,157.23,6823.0
2020-07-13 11:55:00,174.23,174.41,174.16,174.4,2761.0,157.2841,157.4466,157.2209,157.4376,2761.0
2020-07-13 12:00:00,174.44,174.55,174.39,174.49,4394.0,157.4737,157.573,157.4286,157.5189,4394.0
2020-07-13 12:05:00,174.43,174.43,174.13,174.4,4609.0,157.4647,157.4647,157.1939,157.4376,4609.0
2020-07-13 12:10:00,174.32,174.41,174.14,174.29,3900.0,157.3654,157.4466,157.2029,157.3383,3900.0
2020-07-13 12:15:00,174.35,174.44,174.3,174.35,3277.0,157.3925,157.4737,157.3473,157.3925,3277.0
2020-07-13 12:20:00,174.27,174.32,173.97,174.0,12158.0,157.3202,157.3654,157.0494,157.0765,12158.0
2020-07-13 12:25:00,173.98,174.06,173.9,174.0,5731.0,157.0585,157.1307,156.9862,157.0765,5731.0
2020-07-13 12:30:00,174.06,174.67,173.99,174.67,7100.0,157.1307,157.6813,157.0675,157.6813,7100.0
2020-07-13 12:35:00,174.55,174.86,174.34,174.86,3672.0,157.573,157.8529,157.3834,157.8529,3672.0
2020-07-13 12:40:00,174.85,174.95,174.8,174.84,4777.0,157.8438,157.9341,157.7987,157.8348,4777.0
2020-07-13 12:45:00,174.9,175.11,174.73,175.1,5263.0,157.889,158.0785,157.7355,158.0695,5263.0
2020-07-13 12:50:00,175.17,175.31,175.08,175.22,5065.0,158.1327,158.2591,158.0515,158.1779,5065.0
2020-07-13 12:55:00,175.32,175.67,175.25,175.67,9223.0,158.2681,158.5841,158.2049,158.5841,9223.0
2020-07-13 13:00:00,175.79,175.84,175.29,175.29,5431.0,158.6924,158.7375,158.241,158.241,5431.0
2020-07-13 13:05:00,175.3,175.32,175.05,175.14,2970.0,158.2501,158.2681,158.0244,158.1056,2970.0
2020-07-13 13:10:00,175.18,175.33,175.04,175.33,6420.0,158.1417,158.2772,158.0154,158.2772,6420.0
2020-07-13 13:15:00,175.33,175.76,175.28,175.62,5312.0,158.2772,158.6653,158.232,158.5389,5312.0
2020-07-13 13:20:00,175.61,175.64,175.48,175.54,2759.0,158.5299,158.557,158.4126,158.4667,2759.0
2020-07-13 13:25:00,175.47,175.55,175.3,175.3,2656.0,158.4035,158.4758,158.2501,158.2501,2656.0
2020-07-13 13:30:00,175.36,175.7,175.36,175.64,2164.0,158.3042,158.6112,158.3042,158.557,2164.0
2020-07-13 13:35:00,175.6,175.86,175.57,175.78,4174.0,158.5209,158.7556,158.4938,158.6834,4174.0
2020-07-13 13:40:00,175.8,176.08,175.77,176.07,3265.0,158.7014,158.9542,158.6744,158.9452,3265.0
2020-07-13 13:45:00,176.14,176.15,175.99,176.08,2885.0,159.0084,159.0174,158.873,158.9542,2885.0
2020-07-13 13:50:00,176.1,176.19,176.06,176.15,3613.0,158.9723,159.0535,158.9362,159.0174,3613.0
2020-07-13 13:55:00,176.23,176.4,176.22,176.33,7368.0,159.0896,159.2431,159.0806,159.1799,7368.0
2020-07-13 14:00:00,176.27,176.33,176.06,176.15,3812.0,159.1257,159.1799,158.9362,159.0174,3812.0
2020-07-13 14:05:00,176.11,176.16,175.81,175.85,6662.0,158.9813,159.0264,158.7105,158.7466,6662.0
2020-07-13 14:10:00,175.93,176.01,175.65,175.92,6447.0,158.8188,158.891,158.566,158.8098,6447.0
2020-07-13 14:15:00,175.94,176.0,175.83,175.91,3997.0,158.8278,158.882,158.7285,158.8007,3997.0
2020-07-13 14:20:00,175.96,176.16,175.75,175.84,4636.0,158.8459,159.0264,158.6563,158.7375,4636.0
2020-07-13 14:25:00,175.98,175.99,175.64,175.75,8580.0,158.8639,158.873,158.557,158.6563,8580.0
2020-07-13 14:30:00,175.72,176.31,175.66,176.31,8431.0,158.6292,159.1618,158.5751,159.1618,8431.0
2020-07-13 14:35:00,176.33,176.7,176.14,176.63,6100.0,159.1799,159.5139,159.0084,159.4507,6100.0
2020-07-13 14:40:00,176.6,176.69,176.32,176.4,2514.0,159.4236,159.5049,159.1709,159.2431,2514.0
2020-07-13 14:45:00,176.25,176.54,176.14,176.44,8048.0,159.1077,159.3695,159.0084,159.2792,8048.0
2020-07-13 14:50:00,176.4,177.29,176.35,177.2,33854.0,159.2431,160.0465,159.1979,159.9653,33854.0
2020-07-13 14:55:00,177.17,177.4,177.08,177.3,11274.0,159.9382,160.1458,159.8569,160.0555,11274.0
2020-07-13 15:00:00,177.37,177.41,176.89,177.15,15845.0,160.1187,160.1548,159.6854,159.9201,15845.0
2020-07-13 15:05:00,177.09,177.18,176.7,176.92,31941.0,159.866,159.9472,159.5139,159.7125,31941.0
2020-07-13 15:10:00,176.96,177.29,176.96,177.15,21157.0,159.7486,160.0465,159.7486,159.9201,21157.0
2020-07-13 15:15:00,177.14,177.22,176.72,176.89,12266.0,159.9111,159.9833,159.532,159.6854,12266.0
2020-07-13 15:20:00,176.89,177.08,176.77,176.77,15997.0,159.6854,159.8569,159.5771,159.5771,15997.0
2020-07-13 15:25:00,176.78,176.88,176.05,176.05,11538.0,159.5861,159.6764,158.9271,158.9271,11538.0
2020-07-13 15:30:00,176.03,176.41,175.67,175.67,37830.0,158.9091,159.2521,158.5841,158.5841,37830.0
2020-07-13 15:35:00,175.73,176.41,175.73,175.96,44650.0,158.6382,159.2521,158.6382,158.8459,44650.0
2020-07-13 15:40:00,175.97,176.35,175.88,175.96,21627.0,158.8549,159.1979,158.7737,158.8459,21627.0
2020-07-13 15:45:00,175.96,175.96,175.16,175.22,33712.0,158.8459,158.8459,158.1237,158.1779,33712.0
2020-07-13 15:50:00,175.22,175.51,174.54,175.03,41084.0,158.1779,158.4396,157.564,158.0063,41084.0
2020-07-13 15:55:00,175.02,175.66,175.02,175.19,60690.0,157.9973,158.5751,157.9973,158.1508,60690.0
2020-07-14 09:30:00,174.05,174.48,173.81,174.0,13404.0,157.1216,157.5098,156.905,157.0765,13404.0
2020-07-14 09:35:00,173.93,174.35,173.39,174.19,6014.0,157.0133,157.3925,156.5258,157.248,6014.0
2020-07-14 09:40:00,174.21,174.21,173.79,174.13,2000.0,157.2661,157.2661,156.8869,157.1939,2000.0
2020-07-14 09:45:00,174.11,174.39,173.74,174.27,2400.0,157.1758,157.4286,156.8418,157.3202,2400.0
2020-07-14 09:50:00,174.4,175.04,174.04,174.72,7443.0,157.4376,158.0154,157.1126,157.7265,7443.0
2020-07-14 09:55:00,174.71,175.61,174.52,175.47,13237.0,157.7175,158.5299,157.5459,158.4035,13237.0
2020-07-14 10:00:00,175.54,175.81,175.32,175.56,4823.0,158.4667,158.7105,158.2681,158.4848,4823.0
2020-07-14 10:05:00,175.42,175.48,174.91,175.31,46660.0,158.3584,158.4126,157.898,158.2591,46660.0
2020-07-14 10:10:00,175.3,175.89,175.2,175.89,4718.0,158.2501,158.7827,158.1598,158.7827,4718.0
2020-07-14 10:15:00,176.0,176.5,176.0,176.5,5219.0,158.882,159.3334,158.882,159.3334,5219.0
2020-07-14 10:20:00,176.3,176.99,176.24,176.66,4628.0,159.1528,159.7757,159.0986,159.4778,4628.0
2020-07-14 10:25:00,176.5,176.76,176.17,176.75,6314.0,159.3334,159.5681,159.0355,159.559,6314.0
2020-07-14 10:30:00,176.76,177.23,176.76,177.01,6880.0,159.5681,159.9924,159.5681,159.7938,6880.0
2020-07-14 10:35:00,177.11,177.11,176.2,176.25,5764.0,159.884,159.884,159.0625,159.1077,5764.0
2020-07-14 10:40:00,176.33,176.84,176.33,176.5,4778.0,159.1799,159.6403,159.1799,159.3334,4778.0
2020-07-14 10:45:00,176.57,176.58,176.15,176.15,2640.0,159.3965,159.4056,159.0174,159.0174,2640.0
2020-07-14 10:50:00,176.15,176.61,176.15,176.54,3988.0,159.0174,159.4327,159.0174,159.3695,3988.0
2020-07-14 10:55:00,176.4,176.44,176.25,176.44,3219.0,159.2431,159.2792,159.1077,159.2792,3219.0
2020-07-14 11:00:00,176.48,177.09,176.22,176.78,6802.0,159.3153,159.866,159.0806,159.5861,6802.0
2020-07-14 11:05:00,176.7,177.35,176.47,177.13,4914.0,159.5139,160.1007,159.3063,159.9021,4914.0
2020-07-14 11:10:00,177.09,177.21,176.79,177.0,3777.0,159.866,159.9743,159.5951,159.7847,3777.0
2020-07-14 11:15:00,177.1,177.1,176.61,176.92,1200.0,159.875,159.875,159.4327,159.7125,1200.0
2020-07-14 11:20:00,176.83,177.01,176.64,176.86,5795.0,159.6313,159.7938,159.4597,159.6583,5795.0
2020-07-14 11:25:00,176.86,177.02,176.58,176.61,3582.0,159.6583,159.8028,159.4056,159.4327,3582.0
2020-07-14 11:30:00,176.49,177.08,176.33,176.97,3709.0,159.3243,159.8569,159.1799,159.7576,3709.0
2020-07-14 11:35:00,176.78,176.78,176.38,176.52,1915.0,159.5861,159.5861,159.225,159.3514,1915.0
2020-07-14 11:40:00,176.59,176.71,176.46,176.65,2062.0,159.4146,159.5229,159.2972,159.4688,2062.0
2020-07-14 11:45:00,176.67,176.92,176.44,176.46,2553.0,159.4868,159.7125,159.2792,159.2972,2553.0
2020-07-14 11:50:00,176.41,176.44,176.2,176.37,5306.0,159.2521,159.2792,159.0625,159.216,5306.0
2020-07-14 11:55:00,176.2,176.29,176.11,176.23,4805.0,159.0625,159.1438,158.9813,159.0896,4805.0
2020-07-14 12:00:00,176.3,176.49,176.17,176.49,4807.0,159.1528,159.3243,159.0355,159.3243,4807.0
2020-07-14 12:05:00,176.49,176.49,175.85,175.93,6438.0,159.3243,159.3243,158.7466,158.8188,6438.0
2020-07-14 12:10:00,175.93,176.03,175.87,175.91,2923.0,158.8188,158.9091,158.7646,158.8007,2923.0
2020-07-14 12:15:00,175.96,176.18,175.81,176.17,14154.0,158.8459,159.0445,158.7105,159.0355,14154.0
2020-07-14 12:20:00,176.26,176.41,176.25,176.25,800.0,159.1167,159.2521,159.1077,159.1077,800.0
2020-07-14 12:25:00,176.07,176.14,175.92,176.0,3500.0,158.9452,159.0084,158.8098,158.882,3500.0
2020-07-14 12:30:00,176.07,176.22,175.99,176.08,2822.0,158.9452,159.0806,158.873,158.9542,2822.0
2020-07-14 12:35:00,176.12,176.38,176.11,176.26,2259.0,158.9903,159.225,158.9813,159.1167,2259.0
2020-07-14 12:40:00,176.42,176.42,176.17,176.21,2427.0,159.2611,159.2611,159.0355,159.0716,2427.0
2020-07-14 12:45:00,176.28,176.5,176.28,176.4,2600.0,159.1348,159.3334,159.1348,159.2431,2600.0
2020-07-14 12:50:00,176.4,176.4,176.18,176.18,1520.0,159.2431,159.2431,159.0445,159.0445,1520.0
2020-07-14 12:55:00,176.22,176.23,176.02,176.1,3194.0,159.0806,159.0896,158.9,158.9723,3194.0
2020-07-14 13:00:00,176.08,176.15,175.98,176.1,3000.0,158.9542,159.0174,158.8639,158.9723,3000.0
2020-07-14 13:05:00,176.01,176.12,175.86,175.88,5361.0,158.891,158.9903,158.7556,158.7737,5361.0
2020-07-14 13:10:00,175.83,176.07,175.83,176.0,2806.0,158.7285,158.9452,158.7285,158.882,2806.0
2020-07-14 13:15:00,176.11,176.17,175.97,176.13,2000.0,158.9813,159.0355,158.8549,158.9993,2000.0
2020-07-14 13:20:00,176.15,176.36,176.1,176.33,5736.0,159.0174,159.207,158.9723,159.1799,5736.0
2020-07-14 13:25:00,176.23,176.35,176.22,176.22,3511.0,159.0896,159.1979,159.0806,159.0806,3511.0
2020-07-14 13:30:00,176.22,176.62,176.22,176.58,2993.0,159.0806,159.4417,159.0806,159.4056,2993.0
2020-07-14 13:35:00,176.63,177.07,176.57,177.07,7441.0,159.4507,159.8479,159.3965,159.8479,7441.0
2020-07-14 13:40:00,177.01,177.24,176.97,177.18,4674.0,159.7938,160.0014,159.7576,159.9472,4674.0
2020-07-14 13:45:00,177.14,177.5,177.12,177.5,6898.0,159.9111,160.2361,159.8931,160.2361,6898.0
2020-07-14 13:50:00,177.46,177.59,177.28,177.43,5362.0,160.2,160.3173,160.0375,160.1729,5362.0
2020-07-14 13:55:00,177.44,177.49,176.75,177.1,5000.0,160.1819,160.2271,159.559,159.875,5000.0
2020-07-14 14:00:00,177.05,177.46,176.9,177.1,3901.0,159.8299,160.2,159.6945,159.875,3901.0
2020-07-14 14:05:00,177.07,177.07,176.71,176.89,1214.0,159.8479,159.8479,159.5229,159.6854,1214.0
2020-07-14 14:10:00,176.89,176.98,176.81,176.98,1400.0,159.6854,159.7667,159.6132,159.7667,1400.0
2020-07-14 14:15:00,176.99,177.26,176.89,177.26,4548.0,159.7757,160.0194,159.6854,160.0194,4548.0
2020-07-14 14:20:00,177.23,177.39,177.2,177.39,3339.0,159.9924,160.1368,159.9653,160.1368,3339.0
2020-07-14 14:25:00,177.3,177.3,177.0,177.01,1800.0,160.0555,160.0555,159.7847,159.7938,1800.0
2020-07-14 14:30:00,177.03,177.15,177.01,177.1,2300.0,159.8118,159.9201,159.7938,159.875,2300.0
2020-07-14 14:35:00,177.03,177.13,176.85,176.85,1730.0,159.8118,159.9021,159.6493,159.6493,1730.0
2020-07-14 14:40:00,176.9,177.05,176.77,177.05,3150.0,159.6945,159.8299,159.5771,159.8299,3150.0
2020-07-14 14:45:00,177.16,177.16,176.71,176.77,1940.0,159.9292,159.9292,159.5229,159.5771,1940.0
2020-07-14 14:50:00,176.77,177.07,176.77,177.07,2875.0,159.5771,159.8479,159.5771,159.8479,2875.0
2020-07-14 14:55:00,177.01,177.34,176.98,177.18,2802.0,159.7938,160.0917,159.7667,159.9472,2802.0
2020-07-14 15:00:00,177.17,177.31,177.12,177.19,10135.0,159.9382,160.0646,159.8931,159.9562,10135.0
2020-07-14 15:05:00,177.19,177.3,177.09,177.21,4411.0,159.9562,160.0555,159.866,159.9743,4411.0
2020-07-14 15:10:00,177.23,177.55,177.18,177.55,14886.0,159.9924,160.2812,159.9472,160.2812,14886.0
2020-07-14 15:15:00,177.56,177.71,177.49,177.71,15731.0,160.2903,160.4257,160.2271,160.4257,15731.0
2020-07-14 15:20:00,177.75,178.04,177.69,177.91,24291.0,160.4618,160.7236,160.4076,160.6062,24291.0
2020-07-14 15:25:00,177.89,178.3,177.88,178.08,7705.0,160.5882,160.9583,160.5791,160.7597,7705.0
2020-07-14 15:30:00,178.04,178.23,177.94,178.14,7248.0,160.7236,160.8951,160.6333,160.8138,7248.0
2020-07-14 15:35:00,178.09,178.24,177.91,178.24,7269.0,160.7687,160.9041,160.6062,160.9041,7269.0
2020-07-14 15:40:00,178.17,178.3,177.98,178.03,13731.0,160.8409,160.9583,160.6694,160.7145,13731.0
2020-07-14 15:45:00,178.07,178.3,177.92,178.03,24761.0,160.7507,160.9583,160.6152,160.7145,24761.0
2020-07-14 15:50:00,178.13,178.4,178.01,178.07,27911.0,160.8048,161.0486,160.6965,160.7507,27911.0
2020-07-14 15:55:00,177.99,178.21,177.81,177.93,59673.0,160.6784,160.877,160.5159,160.6243,59673.0
2020-07-15 09:30:00,181.31,181.88,180.55,180.81,30590.0,163.6755,164.1901,162.9894,163.2242,30590.0
2020-07-15 09:35:00,180.79,181.42,180.03,180.3,31430.0,163.2061,163.7748,162.52,162.7638,31430.0
2020-07-15 09:40:00,180.36,180.51,179.65,179.65,19975.0,162.8179,162.9533,162.177,162.177,19975.0
2020-07-15 09:45:00,179.66,180.52,179.65,180.4,7129.0,162.186,162.9624,162.177,162.854,7129.0
2020-07-15 09:50:00,180.43,180.71,179.5,180.05,33586.0,162.8811,163.1339,162.0416,162.5381,33586.0
2020-07-15 09:55:00,180.12,180.65,179.91,180.34,6436.0,162.6013,163.0797,162.4117,162.7999,6436.0
2020-07-15 10:00:00,180.45,180.53,179.72,179.83,6770.0,162.8992,162.9714,162.2402,162.3395,6770.0
2020-07-15 10:05:00,179.85,180.07,179.33,179.44,13946.0,162.3575,162.5561,161.8881,161.9874,13946.0
2020-07-15 10:10:00,179.54,179.79,179.16,179.36,8070.0,162.0777,162.3034,161.7346,161.9152,8070.0
2020-07-15 10:15:00,179.29,179.98,179.28,179.87,7853.0,161.852,162.4749,161.843,162.3756,7853.0
2020-07-15 10:20:00,179.87,180.24,179.83,180.1,6345.0,162.3756,162.7096,162.3395,162.5832,6345.0
2020-07-15 10:25:00,180.17,180.73,180.14,180.73,7000.0,162.6464,163.1519,162.6193,163.1519,7000.0
2020-07-15 10:30:00,180.8,181.06,180.56,180.95,6599.0,163.2151,163.4498,162.9985,163.3505,6599.0
2020-07-15 10:35:00,181.0,181.08,180.88,180.98,6823.0,163.3957,163.4679,163.2874,163.3776,6823.0
2020-07-15 10:40:00,180.81,181.1,180.8,181.1,33855.0,163.2242,163.486,163.2151,163.486,33855.0
2020-07-15 10:45:00,181.06,181.18,180.57,180.58,13178.0,163.4498,163.5582,163.0075,163.0165,13178.0
2020-07-15 10:50:00,180.53,180.99,180.53,180.85,9571.0,162.9714,163.3867,162.9714,163.2603,9571.0
2020-07-15 10:55:00,180.68,180.89,180.62,180.65,4719.0,163.1068,163.2964,163.0526,163.0797,4719.0
2020-07-15 11:00:00,180.65,180.77,180.3,180.61,5047.0,163.0797,163.188,162.7638,163.0436,5047.0
2020-07-15 11:05:00,180.69,180.69,180.33,180.69,9400.0,163.1158,163.1158,162.7908,163.1158,9400.0
2020-07-15 11:10:00,180.62,180.95,180.43,180.95,11711.0,163.0526,163.3505,162.8811,163.3505,11711.0
2020-07-15 11:15:00,181.04,181.1,180.76,180.98,5482.0,163.4318,163.486,163.179,163.3776,5482.0
2020-07-15 11:20:00,180.97,180.99,180.48,180.72,11167.0,163.3686,163.3867,162.9263,163.1429,11167.0
2020-07-15 11:25:00,180.74,181.3,180.74,181.24,40386.0,163.161,163.6665,163.161,163.6123,40386.0
2020-07-15 11:30:00,181.27,181.89,181.27,181.79,9433.0,163.6394,164.1991,163.6394,164.1088,9433.0
2020-07-15 11:35:00,181.85,182.04,181.71,181.74,8781.0,164.163,164.3345,164.0366,164.0637,8781.0
2020-07-15 11:40:00,181.73,181.78,181.47,181.7,9969.0,164.0547,164.0998,163.82,164.0276,9969.0
2020-07-15 11:45:00,181.62,181.62,181.31,181.51,3904.0,163.9554,163.9554,163.6755,163.8561,3904.0
2020-07-15 11:50:00,181.46,181.63,181.42,181.48,4604.0,163.8109,163.9644,163.7748,163.829,4604.0
2020-07-15 11:55:00,181.38,181.41,180.63,180.64,4282.0,163.7387,163.7658,163.0617,163.0707,4282.0
2020-07-15 12:00:00,180.59,180.59,180.27,180.27,1600.0,163.0256,163.0256,162.7367,162.7367,1600.0
2020-07-15 12:05:00,180.36,180.59,180.35,180.46,8701.0,162.8179,163.0256,162.8089,162.9082,8701.0
2020-07-15 12:10:00,180.55,180.55,180.27,180.5,3505.0,162.9894,162.9894,162.7367,162.9443,3505.0
2020-07-15 12:15:00,180.5,181.11,180.49,181.11,6560.0,162.9443,163.495,162.9353,163.495,6560.0
2020-07-15 12:20:00,181.09,181.29,181.04,181.16,3360.0,163.4769,163.6575,163.4318,163.5401,3360.0
2020-07-15 12:25:00,181.06,181.3,180.98,181.3,1224.0,163.4498,163.6665,163.3776,163.6665,1224.0
2020-07-15 12:30:00,181.22,181.32,180.85,180.93,2637.0,163.5943,163.6846,163.2603,163.3325,2637.0
2020-07-15 12:35:00,180.78,180.97,180.58,180.58,1480.0,163.1971,163.3686,163.0165,163.0165,1480.0
2020-07-15 12:40:00,180.57,180.86,180.57,180.7,1566.0,163.0075,163.2693,163.0075,163.1249,1566.0
2020-07-15 12:45:00,180.74,180.92,180.74,180.92,1959.0,163.161,163.3235,163.161,163.3235,1959.0
2020-07-15 12:50:00,180.84,180.85,180.74,180.85,733.0,163.2512,163.2603,163.161,163.2603,733.0
2020-07-15 12:55:00,180.84,180.92,180.74,180.92,2506.0,163.2512,163.3235,163.161,163.3235,2506.0
2020-07-15 13:00:00,181.0,181.26,180.93,181.09,4694.0,163.3957,163.6304,163.3325,163.4769,4694.0
2020-07-15 13:05:00,181.0,181.42,181.0,181.27,1728.0,163.3957,163.7748,163.3957,163.6394,1728.0
2020-07-15 13:10:00,181.24,181.24,181.11,181.11,1662.0,163.6123,163.6123,163.495,163.495,1662.0
2020-07-15 13:15:00,181.15,181.19,181.05,181.05,1843.0,163.5311,163.5672,163.4408,163.4408,1843.0
2020-07-15 13:20:00,181.09,181.2,181.02,181.11,4332.0,163.4769,163.5762,163.4137,163.495,4332.0
2020-07-15 13:25:00,181.02,181.2,180.97,180.98,3084.0,163.4137,163.5762,163.3686,163.3776,3084.0
2020-07-15 13:30:00,181.03,181.08,180.95,180.96,1382.0,163.4228,163.4679,163.3505,163.3596,1382.0
2020-07-15 13:35:00,180.96,181.25,180.96,181.2,3838.0,163.3596,163.6214,163.3596,163.5762,3838.0
2020-07-15 13:40:00,181.23,181.3,181.22,181.22,3372.0,163.6033,163.6665,163.5943,163.5943,3372.0
2020-07-15 13:45:00,181.1,181.13,181.07,181.13,2388.0,163.486,163.513,163.4589,163.513,2388.0
2020-07-15 13:50:00,181.12,181.18,180.8,180.86,3539.0,163.504,163.5582,163.2151,163.2693,3539.0
2020-07-15 13:55:00,180.87,180.9,180.69,180.69,11227.0,163.2783,163.3054,163.1158,163.1158,11227.0
2020-07-15 14:00:00,180.65,181.22,180.53,181.14,9357.0,163.0797,163.5943,162.9714,163.5221,9357.0
2020-07-15 14:05:00,181.11,181.15,180.81,180.81,4617.0,163.495,163.5311,163.2242,163.2242,4617.0
2020-07-15 14:10:00,180.77,180.98,180.77,180.98,1780.0,163.188,163.3776,163.188,163.3776,1780.0
2020-07-15 14:15:00,181.0,181.01,180.76,180.77,5566.0,163.3957,163.4047,163.179,163.188,5566.0
2020-07-15 14:20:00,180.81,180.84,180.58,180.69,3761.0,163.2242,163.2512,163.0165,163.1158,3761.0
2020-07-15 14:25:00,180.7,180.71,180.53,180.63,3409.0,163.1249,163.1339,162.9714,163.0617,3409.0
2020-07-15 14:30:00,180.61,180.94,180.61,180.74,7290.0,163.0436,163.3415,163.0436,163.161,7290.0
2020-07-15 14:35:00,180.7,180.78,180.56,180.62,4355.0,163.1249,163.1971,162.9985,163.0526,4355.0
2020-07-15 14:40:00,180.67,180.8,180.66,180.79,8618.0,163.0978,163.2151,163.0887,163.2061,8618.0
2020-07-15 14:45:00,180.81,181.18,180.75,181.16,8200.0,163.2242,163.5582,163.17,163.5401,8200.0
2020-07-15 14:50:00,181.11,181.42,180.95,181.02,26610.0,163.495,163.7748,163.3505,163.4137,26610.0
2020-07-15 14:55:00,181.02,181.32,180.96,181.2,25324.0,163.4137,163.6846,163.3596,163.5762,25324.0
2020-07-15 15:00:00,181.16,181.46,181.12,181.23,17440.0,163.5401,163.8109,163.504,163.6033,17440.0
2020-07-15 15:05:00,181.14,181.14,180.85,180.91,6005.0,163.5221,163.5221,163.2603,163.3144,6005.0
2020-07-15 15:10:00,180.82,181.17,180.82,181.13,4723.0,163.2332,163.5491,163.2332,163.513,4723.0
2020-07-15 15:15:00,180.96,181.28,180.92,181.28,3722.0,163.3596,163.6484,163.3235,163.6484,3722.0
2020-07-15 15:20:00,181.26,181.31,180.95,180.97,5453.0,163.6304,163.6755,163.3505,163.3686,5453.0
2020-07-15 15:25:00,180.97,181.31,180.85,181.31,2915.0,163.3686,163.6755,163.2603,163.6755,2915.0
2020-07-15 15:30:00,181.43,181.67,181.38,181.61,6902.0,163.7839,164.0005,163.7387,163.9463,6902.0
2020-07-15 15:35:00,181.61,181.8,181.48,181.78,7102.0,163.9463,164.1179,163.829,164.0998,7102.0
2020-07-15 15:40:00,181.66,181.74,181.51,181.72,11349.0,163.9915,164.0637,163.8561,164.0457,11349.0
2020-07-15 15:45:00,181.75,182.14,181.66,181.88,23691.0,164.0727,164.4248,163.9915,164.1901,23691.0
2020-07-15 15:50:00,181.83,181.85,181.16,181.24,43210.0,164.145,164.163,163.5401,163.6123,43210.0
2020-07-15 15:55:00,181.22,181.48,181.05,181.22,100102.0,163.5943,163.829,163.4408,163.5943,100102.0
2020-07-16 09:30:00,181.01,181.28,180.3,180.79,17516.0,163.4047,163.6484,162.7638,163.2061,17516.0
2020-07-16 09:35:00,180.63,180.97,180.3,180.97,20000.0,163.0617,163.3686,162.7638,163.3686,20000.0
2020-07-16 09:40:00,181.19,181.42,180.79,181.42,600.0,163.5672,163.7748,163.2061,163.7748,600.0
2020-07-16 09:45:00,181.42,181.78,181.03,181.65,7010.0,163.7748,164.0998,163.4228,163.9825,7010.0
2020-07-16 09:50:00,181.59,182.26,181.55,182.19,5445.0,163.9283,164.5331,163.8922,164.4699,5445.0
2020-07-16 09:55:00,182.18,182.56,182.06,182.29,8911.0,164.4609,164.804,164.3526,164.5602,8911.0
2020-07-16 10:00:00,182.37,183.01,182.37,183.01,14168.0,164.6324,165.2102,164.6324,165.2102,14168.0
2020-07-16 10:05:00,183.0,183.15,182.87,183.12,7301.0,165.2012,165.3366,165.0838,165.3095,7301.0
2020-07-16 10:10:00,183.15,183.9,183.15,183.9,5500.0,165.3366,166.0136,165.3366,166.0136,5500.0
2020-07-16 10:15:00,183.7,183.75,183.24,183.41,4366.0,165.8331,165.8782,165.4178,165.5713,4366.0
2020-07-16 10:20:00,183.34,183.68,183.1,183.29,12694.0,165.5081,165.815,165.2914,165.463,12694.0
2020-07-16 10:25:00,183.25,184.04,183.06,184.04,8311.0,165.4268,166.14,165.2553,166.14,8311.0
2020-07-16 10:30:00,184.03,184.37,183.86,183.86,10286.0,166.131,166.4379,165.9775,165.9775,10286.0
2020-07-16 10:35:00,183.92,184.1,183.84,184.1,38580.0,166.0317,166.1942,165.9595,166.1942,38580.0
2020-07-16 10:40:00,184.1,185.0,184.06,185.0,17573.0,166.1942,167.0066,166.1581,167.0066,17573.0
2020-07-16 10:45:00,185.02,185.22,184.8,185.07,19359.0,167.0247,167.2052,166.8261,167.0698,19359.0
2020-07-16 10:50:00,185.09,185.15,184.9,185.04,7801.0,167.0879,167.142,166.9164,167.0427,7801.0
2020-07-16 10:55:00,185.06,185.22,184.82,184.98,22994.0,167.0608,167.2052,166.8441,166.9886,22994.0
2020-07-16 11:00:00,184.94,185.24,184.84,185.17,18380.0,166.9525,167.2233,166.8622,167.1601,18380.0
2020-07-16 11:05:00,185.19,185.26,184.88,184.94,24427.0,167.1782,167.2413,166.8983,166.9525,24427.0
2020-07-16 11:10:00,185.08,185.43,184.95,185.25,15755.0,167.0789,167.3948,166.9615,167.2323,15755.0
2020-07-16 11:15:00,185.38,185.58,185.28,185.42,10548.0,167.3497,167.5302,167.2594,167.3858,10548.0
2020-07-16 11:20:00,185.39,185.5,184.83,185.45,6918.0,167.3587,167.458,166.8532,167.4129,6918.0
2020-07-16 11:25:00,185.35,185.79,185.35,185.35,19390.0,167.3226,167.7198,167.3226,167.3226,19390.0
2020-07-16 11:30:00,185.28,185.39,184.81,184.91,4989.0,167.2594,167.3587,166.8351,166.9254,4989.0
2020-07-16 11:35:00,184.84,184.94,184.36,184.37,9075.0,166.8622,166.9525,166.4289,166.4379,9075.0
2020-07-16 11:40:00,184.44,184.61,184.39,184.53,7371.0,166.5011,166.6546,166.456,166.5823,7371.0
2020-07-16 11:45:00,184.47,184.6,184.42,184.55,13207.0,166.5282,166.6455,166.483,166.6004,13207.0
2020-07-16 11:50:00,184.61,184.7,184.47,184.64,8629.0,166.6546,166.7358,166.5282,166.6816,8629.0
2020-07-16 11:55:00,184.7,184.7,184.45,184.5,14238.0,166.7358,166.7358,166.5101,166.5553,14238.0
2020-07-16 12:00:00,184.49,184.58,184.28,184.47,15119.0,166.5462,166.6275,166.3567,166.5282,15119.0
2020-07-16 12:05:00,184.46,184.6,184.34,184.52,19068.0,166.5192,166.6455,166.4108,166.5733,19068.0
2020-07-16 12:10:00,184.52,184.58,183.86,183.86,9300.0,166.5733,166.6275,165.9775,165.9775,9300.0
2020-07-16 12:15:00,183.75,183.75,183.41,183.55,2400.0,165.8782,165.8782,165.5713,165.6977,2400.0
2020-07-16 12:20:00,183.37,183.82,183.1,183.8,4572.0,165.5352,165.9414,165.2914,165.9233,4572.0
2020-07-16 12:25:00,183.8,183.8,183.64,183.64,2388.0,165.9233,165.9233,165.7789,165.7789,2388.0
2020-07-16 12:30:00,183.61,183.93,183.6,183.93,7438.0,165.7518,166.0407,165.7428,166.0407,7438.0
2020-07-16 12:35:00,183.96,184.0,183.78,183.88,6944.0,166.0678,166.1039,165.9053,165.9956,6944.0
2020-07-16 12:40:00,183.9,184.04,183.79,183.86,2734.0,166.0136,166.14,165.9143,165.9775,2734.0
2020-07-16 12:45:00,183.82,183.86,183.62,183.63,3700.0,165.9414,165.9775,165.7609,165.7699,3700.0
2020-07-16 12:50:00,183.62,183.62,183.3,183.38,6970.0,165.7609,165.7609,165.472,165.5442,6970.0
2020-07-16 12:55:00,183.35,183.43,183.31,183.41,8390.0,165.5171,165.5893,165.481,165.5713,8390.0
2020-07-16 13:00:00,183.39,183.84,183.38,183.82,6800.0,165.5532,165.9595,165.5442,165.9414,6800.0
2020-07-16 13:05:00,183.79,184.08,183.76,184.02,11042.0,165.9143,166.1761,165.8872,166.1219,11042.0
2020-07-16 13:10:00,184.09,184.09,183.89,184.0,9784.0,166.1851,166.1851,166.0046,166.1039,9784.0
2020-07-16 13:15:00,184.05,184.48,183.97,184.3,5243.0,166.149,166.5372,166.0768,166.3747,5243.0
2020-07-16 13:20:00,184.31,184.49,184.25,184.49,10069.0,166.3837,166.5462,166.3296,166.5462,10069.0
2020-07-16 13:25:00,184.48,184.64,184.48,184.53,22052.0,166.5372,166.6816,166.5372,166.5823,22052.0
2020-07-16 13:30:00,184.53,184.56,183.78,183.81,4481.0,166.5823,166.6094,165.9053,165.9324,4481.0
2020-07-16 13:35:00,183.9,183.94,183.67,183.79,3403.0,166.0136,166.0497,165.806,165.9143,3403.0
2020-07-16 13:40:00,183.87,184.01,183.74,183.89,2700.0,165.9865,166.1129,165.8692,166.0046,2700.0
2020-07-16 13:45:00,183.89,183.89,183.66,183.66,3730.0,166.0046,166.0046,165.797,165.797,3730.0
2020-07-16 13:50:00,183.63,183.81,183.58,183.76,16755.0,165.7699,165.9324,165.7247,165.8872,16755.0
2020-07-16 13:55:00,183.76,183.94,183.51,183.66,16552.0,165.8872,166.0497,165.6616,165.797,16552.0
2020-07-16 14:00:00,183.68,183.71,183.61,183.65,4027.0,165.815,165.8421,165.7518,165.7879,4027.0
2020-07-16 14:05:00,183.72,184.07,183.7,183.9,4387.0,165.8511,166.1671,165.8331,166.0136,4387.0
2020-07-16 14:10:00,183.83,183.98,183.82,183.85,4774.0,165.9504,166.0858,165.9414,165.9685,4774.0
2020-07-16 14:15:00,183.85,184.17,183.85,184.1,7185.0,165.9685,166.2574,165.9685,166.1942,7185.0
2020-07-16 14:20:00,184.16,184.22,184.04,184.15,10572.0,166.2483,166.3025,166.14,166.2393,10572.0
2020-07-16 14:25:00,184.11,184.25,184.08,184.18,9900.0,166.2032,166.3296,166.1761,166.2664,9900.0
2020-07-16 14:30:00,184.21,184.23,183.8,183.86,7996.0,166.2935,166.3115,165.9233,165.9775,7996.0
2020-07-16 14:35:00,183.91,183.91,183.69,183.69,7168.0,166.0226,166.0226,165.824,165.824,7168.0
2020-07-16 14:40:00,183.71,183.86,183.32,183.37,11911.0,165.8421,165.9775,165.49,165.5352,11911.0
2020-07-16 14:45:00,183.36,183.46,182.88,182.88,9527.0,165.5261,165.6164,165.0928,165.0928,9527.0
2020-07-16 14:50:00,182.89,183.06,182.86,182.89,6445.0,165.1019,165.2553,165.0748,165.1019,6445.0
2020-07-16 14:55:00,182.89,182.99,182.5,182.5,36137.0,165.1019,165.1921,164.7498,164.7498,36137.0
2020-07-16 15:00:00,182.55,182.59,182.41,182.53,7724.0,164.7949,164.831,164.6685,164.7769,7724.0
2020-07-16 15:05:00,182.49,182.65,182.37,182.37,4907.0,164.7408,164.8852,164.6324,164.6324,4907.0
2020-07-16 15:10:00,182.42,182.47,182.19,182.32,8940.0,164.6776,164.7227,164.4699,164.5873,8940.0
2020-07-16 15:15:00,182.29,182.53,182.24,182.53,30301.0,164.5602,164.7769,164.5151,164.7769,30301.0
2020-07-16 15:20:00,182.56,182.74,182.56,182.64,7306.0,164.804,164.9664,164.804,164.8762,7306.0
2020-07-16 15:25:00,182.67,182.91,182.59,182.88,11951.0,164.9033,165.1199,164.831,165.0928,11951.0
2020-07-16 15:30:00,182.9,183.18,182.9,183.13,8826.0,165.1109,165.3636,165.1109,165.3185,8826.0
2020-07-16 15:35:00,183.11,183.4,183.08,183.2,12164.0,165.3005,165.5623,165.2734,165.3817,12164.0
2020-07-16 15:40:00,183.16,183.28,182.99,183.08,18710.0,165.3456,165.4539,165.1921,165.2734,18710.0
2020-07-16 15:45:00,183.11,183.37,183.06,183.25,17348.0,165.3005,165.5352,165.2553,165.4268,17348.0
2020-07-16 15:50:00,183.17,183.26,182.8,183.1,21723.0,165.3546,165.4359,165.0206,165.2914,21723.0
2020-07-16 15:55:00,183.08,183.28,182.74,182.96,57667.0,165.2734,165.4539,164.9664,165.165,57667.0
2020-07-17 09:30:00,184.17,184.37,183.82,184.17,57727.0,166.2574,166.4379,165.9414,166.2574,57727.0
2020-07-17 09:35:00,184.33,185.0,183.98,185.0,11205.0,166.4018,167.0066,166.0858,167.0066,11205.0
2020-07-17 09:40:00,185.03,185.99,184.87,185.97,4814.0,167.0337,167.9003,166.8893,167.8823,4814.0
2020-07-17 09:45:00,186.09,186.37,185.78,185.84,29215.0,167.9906,168.2434,167.7108,167.7649,29215.0
2020-07-17 09:50:00,185.82,186.25,185.67,186.15,14299.0,167.7469,168.1351,167.6115,168.0448,14299.0
2020-07-17 09:55:00,186.15,186.16,185.77,185.77,9067.0,168.0448,168.0538,167.7017,167.7017,9067.0
2020-07-17 10:00:00,185.83,186.09,185.32,186.06,16524.0,167.7559,167.9906,167.2955,167.9635,16524.0
2020-07-17 10:05:00,186.06,186.07,185.8,185.89,7427.0,167.9635,167.9726,167.7288,167.8101,7427.0
2020-07-17 10:10:00,185.81,186.25,185.81,185.99,8793.0,167.7379,168.1351,167.7379,167.9003,8793.0
2020-07-17 10:15:00,185.88,186.21,185.82,186.2,13768.0,167.801,168.0989,167.7469,168.0899,13768.0
2020-07-17 10:20:00,186.09,186.15,185.57,185.94,20037.0,167.9906,168.0448,167.5212,167.8552,20037.0
2020-07-17 10:25:00,185.96,185.99,185.55,185.92,40202.0,167.8733,167.9003,167.5031,167.8372,40202.0
2020-07-17 10:30:00,185.96,186.27,185.73,185.84,32588.0,167.8733,168.1531,167.6656,167.7649,32588.0
2020-07-17 10:35:00,185.84,186.66,185.82,186.6,15902.0,167.7649,168.5052,167.7469,168.451,15902.0
2020-07-17 10:40:00,186.59,186.6,185.88,186.25,13739.0,168.442,168.451,167.801,168.1351,13739.0
2020-07-17 10:45:00,186.25,186.51,186.21,186.32,7794.0,168.1351,168.3698,168.0989,168.1982,7794.0
2020-07-17 10:50:00,186.26,186.37,185.95,186.0,5423.0,168.1441,168.2434,167.8642,167.9094,5423.0
2020-07-17 10:55:00,186.06,186.32,186.06,186.19,5188.0,167.9635,168.1982,167.9635,168.0809,5188.0
2020-07-17 11:00:00,186.14,186.49,186.14,186.33,5557.0,168.0358,168.3517,168.0358,168.2073,5557.0
2020-07-17 11:05:00,186.38,186.9,186.35,186.8,12601.0,168.2524,168.7218,168.2253,168.6316,12601.0
2020-07-17 11:10:00,186.79,187.12,186.6,186.94,10700.0,168.6225,168.9204,168.451,168.7579,10700.0
2020-07-17 11:15:00,186.86,187.14,186.8,186.95,20679.0,168.6857,168.9385,168.6316,168.767,20679.0
2020-07-17 11:20:00,186.95,187.19,186.85,187.11,32259.0,168.767,168.9836,168.6767,168.9114,32259.0
2020-07-17 11:25:00,187.09,187.21,186.69,187.0,25431.0,168.8934,169.0017,168.5323,168.8121,25431.0
2020-07-17 11:30:00,187.13,187.3,186.93,187.0,12973.0,168.9295,169.0829,168.7489,168.8121,12973.0
2020-07-17 11:35:00,187.01,187.23,186.89,187.15,16440.0,168.8211,169.0197,168.7128,168.9475,16440.0
2020-07-17 11:40:00,187.2,187.36,186.9,186.97,27437.0,168.9927,169.1371,168.7218,168.785,27437.0
2020-07-17 11:45:00,186.94,187.35,186.91,187.24,18593.0,168.7579,169.1281,168.7309,169.0288,18593.0
2020-07-17 11:50:00,187.15,187.68,187.13,187.68,10570.0,168.9475,169.426,168.9295,169.426,10570.0
2020-07-17 11:55:00,187.79,187.79,187.27,187.34,13752.0,169.5253,169.5253,169.0559,169.119,13752.0
2020-07-17 12:00:00,187.23,187.4,187.19,187.28,4737.0,169.0197,169.1732,168.9836,169.0649,4737.0
2020-07-17 12:05:00,187.3,187.34,187.11,187.16,4709.0,169.0829,169.119,168.9114,168.9565,4709.0
2020-07-17 12:10:00,187.07,187.41,187.01,187.35,18706.0,168.8753,169.1822,168.8211,169.1281,18706.0
2020-07-17 12:15:00,187.31,187.46,187.18,187.45,13619.0,169.092,169.2274,168.9746,169.2183,13619.0
2020-07-17 12:20:00,187.45,187.61,187.37,187.38,4598.0,169.2183,169.3628,169.1461,169.1552,4598.0
2020-07-17 12:25:00,187.42,187.52,187.31,187.36,5902.0,169.1913,169.2815,169.092,169.1371,5902.0
2020-07-17 12:30:00,187.36,187.47,187.3,187.42,13278.0,169.1371,169.2364,169.0829,169.1913,13278.0
2020-07-17 12:35:00,187.44,187.54,187.3,187.44,16812.0,169.2093,169.2996,169.0829,169.2093,16812.0
2020-07-17 12:40:00,187.4,187.49,187.25,187.37,23188.0,169.1732,169.2545,169.0378,169.1461,23188.0
2020-07-17 12:45:00,187.37,187.46,187.34,187.46,11064.0,169.1461,169.2274,169.119,169.2274,11064.0
2020-07-17 12:50:00,187.46,187.49,187.3,187.44,11663.0,169.2274,169.2545,169.0829,169.2093,11663.0
2020-07-17 12:55:00,187.49,187.52,187.33,187.44,27282.0,169.2545,169.2815,169.11,169.2093,27282.0
2020-07-17 13:00:00,187.4,187.41,187.28,187.38,4904.0,169.1732,169.1822,169.0649,169.1552,4904.0
2020-07-17 13:05:00,187.34,187.48,187.33,187.44,8324.0,169.119,169.2454,169.11,169.2093,8324.0
2020-07-17 13:10:00,187.41,187.48,187.4,187.44,6526.0,169.1822,169.2454,169.1732,169.2093,6526.0
2020-07-17 13:15:00,187.38,187.51,187.2,187.41,20328.0,169.1552,169.2725,168.9927,169.1822,20328.0
2020-07-17 13:20:00,187.34,187.56,187.34,187.52,3877.0,169.119,169.3176,169.119,169.2815,3877.0
2020-07-17 13:25:00,187.6,187.6,187.36,187.42,4081.0,169.3538,169.3538,169.1371,169.1913,4081.0
2020-07-17 13:30:00,187.4,187.54,187.37,187.53,10470.0,169.1732,169.2996,169.1461,169.2906,10470.0
2020-07-17 13:35:00,187.51,187.51,187.32,187.42,5894.0,169.2725,169.2725,169.101,169.1913,5894.0
2020-07-17 13:40:00,187.4,187.78,187.4,187.75,12895.0,169.1732,169.5162,169.1732,169.4892,12895.0
2020-07-17 13:45:00,187.71,187.77,187.6,187.65,3132.0,169.4531,169.5072,169.3538,169.3989,3132.0
2020-07-17 13:50:00,187.64,187.69,187.5,187.66,11191.0,169.3899,169.435,169.2635,169.4079,11191.0
2020-07-17 13:55:00,187.67,187.93,187.65,187.85,22196.0,169.4169,169.6517,169.3989,169.5794,22196.0
2020-07-17 14:00:00,187.91,187.95,187.66,187.82,38619.0,169.6336,169.6697,169.4079,169.5524,38619.0
2020-07-17 14:05:00,187.83,187.89,187.7,187.88,16753.0,169.5614,169.6155,169.444,169.6065,16753.0
2020-07-17 14:10:00,187.89,188.07,187.83,187.93,5927.0,169.6155,169.778,169.5614,169.6517,5927.0
2020-07-17 14:15:00,187.93,188.08,187.92,188.06,2406.0,169.6517,169.7871,169.6426,169.769,2406.0
2020-07-17 14:20:00,188.12,188.12,187.79,187.89,16309.0,169.8232,169.8232,169.5253,169.6155,16309.0
2020-07-17 14:25:00,187.89,188.17,187.89,187.96,15878.0,169.6155,169.8683,169.6155,169.6787,15878.0
2020-07-17 14:30:00,187.93,187.95,187.83,187.91,12312.0,169.6517,169.6697,169.5614,169.6336,12312.0
2020-07-17 14:35:00,187.9,188.08,187.89,188.04,23181.0,169.6246,169.7871,169.6155,169.751,23181.0
2020-07-17 14:40:00,188.01,188.04,187.92,188.0,18668.0,169.7239,169.751,169.6426,169.7148,18668.0
2020-07-17 14:45:00,188.04,188.28,187.94,188.02,20729.0,169.751,169.9676,169.6607,169.7329,20729.0
2020-07-17 14:50:00,188.02,188.15,187.99,188.09,4936.0,169.7329,169.8503,169.7058,169.7961,4936.0
2020-07-17 14:55:00,188.11,188.34,188.11,188.24,34797.0,169.8142,170.0218,169.8142,169.9315,34797.0
2020-07-17 15:00:00,188.2,188.25,188.13,188.22,8022.0,169.8954,169.9405,169.8322,169.9135,8022.0
2020-07-17 15:05:00,188.19,188.45,188.16,188.25,25329.0,169.8864,170.1211,169.8593,169.9405,25329.0
2020-07-17 15:10:00,188.25,188.48,188.23,188.31,20699.0,169.9405,170.1482,169.9225,169.9947,20699.0
2020-07-17 15:15:00,188.3,188.45,188.16,188.44,17359.0,169.9857,170.1211,169.8593,170.1121,17359.0
2020-07-17 15:20:00,188.46,188.64,188.4,188.5,25769.0,170.1301,170.2926,170.0759,170.1662,25769.0
2020-07-17 15:25:00,188.5,188.8,188.48,188.8,13785.0,170.1662,170.437,170.1482,170.437,13785.0
2020-07-17 15:30:00,188.8,188.97,188.65,188.97,12653.0,170.437,170.5905,170.3016,170.5905,12653.0
2020-07-17 15:35:00,188.97,189.02,188.76,188.89,45235.0,170.5905,170.6356,170.4009,170.5183,45235.0
2020-07-17 15:40:00,188.9,188.91,188.57,188.72,66996.0,170.5273,170.5363,170.2294,170.3648,66996.0
2020-07-17 15:45:00,188.69,188.78,188.58,188.74,25570.0,170.3377,170.419,170.2384,170.3829,25570.0
2020-07-17 15:50:00,188.59,188.73,188.15,188.19,39294.0,170.2475,170.3738,169.8503,169.8864,39294.0
2020-07-17 15:55:00,188.12,188.78,188.03,188.29,134016.0,169.8232,170.419,169.7419,169.9766,134016.0
2020-07-20 09:30:00,186.77,187.74,186.77,187.08,27438.0,168.6045,169.4801,168.6045,168.8843,27438.0
2020-07-20 09:35:00,186.89,187.33,186.4,186.77,5870.0,168.7128,169.11,168.2705,168.6045,5870.0
2020-07-20 09:40:00,186.66,187.01,186.35,186.56,14795.0,168.5052,168.8211,168.2253,168.4149,14795.0
2020-07-20 09:45:00,186.56,186.86,186.18,186.23,209070.0,168.4149,168.6857,168.0719,168.117,209070.0
2020-07-20 09:50:00,186.33,186.56,185.84,185.84,40597.0,168.2073,168.4149,167.7649,167.7649,40597.0
2020-07-20 09:55:00,185.83,186.17,185.0,185.67,72490.0,167.7559,168.0628,167.0066,167.6115,72490.0
2020-07-20 10:00:00,185.84,185.94,185.1,185.55,34825.0,167.7649,167.8552,167.0969,167.5031,34825.0
2020-07-20 10:05:00,185.57,186.0,185.34,185.45,17356.0,167.5212,167.9094,167.3136,167.4129,17356.0
2020-07-20 10:10:00,185.4,185.78,185.29,185.46,35144.0,167.3677,167.7108,167.2684,167.4219,35144.0
2020-07-20 10:15:00,185.45,185.67,185.19,185.49,22412.0,167.4129,167.6115,167.1782,167.449,22412.0
2020-07-20 10:20:00,185.54,185.72,185.39,185.63,9759.0,167.4941,167.6566,167.3587,167.5754,9759.0
2020-07-20 10:25:00,185.61,186.08,185.52,186.05,38014.0,167.5573,167.9816,167.4761,167.9545,38014.0
2020-07-20 10:30:00,186.16,186.24,185.96,186.16,5683.0,168.0538,168.126,167.8733,168.0538,5683.0
2020-07-20 10:35:00,186.23,186.44,186.15,186.32,5921.0,168.117,168.3066,168.0448,168.1982,5921.0
2020-07-20 10:40:00,186.2,186.24,185.88,186.15,10291.0,168.0899,168.126,167.801,168.0448,10291.0
2020-07-20 10:45:00,186.16,186.16,185.48,185.58,7981.0,168.0538,168.0538,167.4399,167.5302,7981.0
2020-07-20 10:50:00,185.52,185.8,185.37,185.8,24289.0,167.4761,167.7288,167.3406,167.7288,24289.0
2020-07-20 10:55:00,185.81,185.95,185.59,185.73,27988.0,167.7379,167.8642,167.5392,167.6656,27988.0
2020-07-20 11:00:00,185.73,185.75,185.33,185.35,11511.0,167.6656,167.6837,167.3045,167.3226,11511.0
2020-07-20 11:05:00,185.35,185.69,185.3,185.48,10458.0,167.3226,167.6295,167.2775,167.4399,10458.0
2020-07-20 11:10:00,185.48,185.82,185.43,185.75,7780.0,167.4399,167.7469,167.3948,167.6837,7780.0
2020-07-20 11:15:00,185.74,186.02,185.74,185.84,10047.0,167.6747,167.9274,167.6747,167.7649,10047.0
2020-07-20 11:20:00,185.91,186.05,185.87,186.05,13159.0,167.8281,167.9545,167.792,167.9545,13159.0
2020-07-20 11:25:00,186.0,186.22,185.76,185.77,5789.0,167.9094,168.108,167.6927,167.7017,5789.0
2020-07-20 11:30:00,185.72,186.05,185.65,185.9,7680.0,167.6566,167.9545,167.5934,167.8191,7680.0
2020-07-20 11:35:00,186.06,186.16,185.9,186.16,2987.0,167.9635,168.0538,167.8191,168.0538,2987.0
2020-07-20 11:40:00,186.1,186.16,185.96,186.02,9133.0,167.9996,168.0538,167.8733,167.9274,9133.0
2020-07-20 11:45:00,185.99,186.01,185.85,185.9,7735.0,167.9003,167.9184,167.774,167.8191,7735.0
2020-07-20 11:50:00,185.94,185.96,185.9,185.9,17753.0,167.8552,167.8733,167.8191,167.8191,17753.0
2020-07-20 11:55:00,185.95,186.0,185.66,185.75,9633.0,167.8642,167.9094,167.6024,167.6837,9633.0
2020-07-20 12:00:00,185.8,185.87,185.56,185.79,17299.0,167.7288,167.792,167.5122,167.7198,17299.0
2020-07-20 12:05:00,185.75,186.0,185.64,185.79,23938.0,167.6837,167.9094,167.5844,167.7198,23938.0
2020-07-20 12:10:00,185.77,185.94,185.76,185.82,10827.0,167.7017,167.8552,167.6927,167.7469,10827.0
2020-07-20 12:15:00,185.82,185.82,185.57,185.6,9215.0,167.7469,167.7469,167.5212,167.5483,9215.0
2020-07-20 12:20:00,185.69,185.69,185.25,185.32,2325.0,167.6295,167.6295,167.2323,167.2955,2325.0
2020-07-20 12:25:00,185.31,185.39,185.12,185.38,7794.0,167.2865,167.3587,167.115,167.3497,7794.0
2020-07-20 12:30:00,185.4,185.4,185.06,185.17,3973.0,167.3677,167.3677,167.0608,167.1601,3973.0
2020-07-20 12:35:00,185.13,185.15,184.93,185.06,3859.0,167.124,167.142,166.9434,167.0608,3859.0
2020-07-20 12:40:00,185.06,185.21,184.78,184.81,3931.0,167.0608,167.1962,166.808,166.8351,3931.0
2020-07-20 12:45:00,184.86,185.17,184.83,185.13,5664.0,166.8803,167.1601,166.8532,167.124,5664.0
2020-07-20 12:50:00,185.13,185.21,184.78,184.78,4226.0,167.124,167.1962,166.808,166.808,4226.0
2020-07-20 12:55:00,184.8,184.85,184.69,184.69,5176.0,166.8261,166.8712,166.7268,166.7268,5176.0
2020-07-20 13:00:00,184.64,184.72,184.34,184.72,23248.0,166.6816,166.7539,166.4108,166.7539,23248.0
2020-07-20 13:05:00,184.7,184.78,184.62,184.74,7472.0,166.7358,166.808,166.6636,166.7719,7472.0
2020-07-20 13:10:00,184.78,184.91,184.77,184.9,6522.0,166.808,166.9254,166.799,166.9164,6522.0
2020-07-20 13:15:00,184.9,185.4,184.89,185.4,27462.0,166.9164,167.3677,166.9073,167.3677,27462.0
2020-07-20 13:20:00,185.4,185.56,185.4,185.43,13462.0,167.3677,167.5122,167.3677,167.3948,13462.0
2020-07-20 13:25:00,185.45,185.64,185.43,185.47,7270.0,167.4129,167.5844,167.3948,167.4309,7270.0
2020-07-20 13:30:00,185.47,185.51,185.43,185.46,6768.0,167.4309,167.467,167.3948,167.4219,6768.0
2020-07-20 13:35:00,185.51,185.56,185.35,185.53,7339.0,167.467,167.5122,167.3226,167.4851,7339.0
2020-07-20 13:40:00,185.57,185.76,185.42,185.52,2083.0,167.5212,167.6927,167.3858,167.4761,2083.0
2020-07-20 13:45:00,185.53,185.53,185.32,185.33,5187.0,167.4851,167.4851,167.2955,167.3045,5187.0
2020-07-20 13:50:00,185.35,185.53,185.02,185.53,11954.0,167.3226,167.4851,167.0247,167.4851,11954.0
2020-07-20 13:55:00,185.58,185.69,185.4,185.69,4824.0,167.5302,167.6295,167.3677,167.6295,4824.0
2020-07-20 14:00:00,185.68,185.72,185.47,185.57,10347.0,167.6205,167.6566,167.4309,167.5212,10347.0
2020-07-20 14:05:00,185.51,185.58,185.19,185.19,6972.0,167.467,167.5302,167.1782,167.1782,6972.0
2020-07-20 14:10:00,185.12,185.14,184.7,184.95,13171.0,167.115,167.133,166.7358,166.9615,13171.0
2020-07-20 14:15:00,184.98,185.63,184.98,185.43,30444.0,166.9886,167.5754,166.9886,167.3948,30444.0
2020-07-20 14:20:00,185.41,185.59,185.32,185.48,15315.0,167.3768,167.5392,167.2955,167.4399,15315.0
2020-07-20 14:25:00,185.48,185.73,185.48,185.73,13160.0,167.4399,167.6656,167.4399,167.6656,13160.0
2020-07-20 14:30:00,185.75,186.02,185.66,185.91,24859.0,167.6837,167.9274,167.6024,167.8281,24859.0
2020-07-20 14:35:00,185.91,185.95,185.8,185.8,19621.0,167.8281,167.8642,167.7288,167.7288,19621.0
2020-07-20 14:40:00,185.79,185.92,185.62,185.77,14679.0,167.7198,167.8372,167.5663,167.7017,14679.0
2020-07-20 14:45:00,185.75,185.98,185.65,185.9,37926.0,167.6837,167.8913,167.5934,167.8191,37926.0
2020-07-20 14:50:00,185.88,186.02,185.74,185.77,42621.0,167.801,167.9274,167.6747,167.7017,42621.0
2020-07-20 14:55:00,185.77,185.83,185.11,185.11,11659.0,167.7017,167.7559,167.1059,167.1059,11659.0
2020-07-20 15:00:00,185.09,185.38,185.07,185.23,8801.0,167.0879,167.3497,167.0698,167.2143,8801.0
2020-07-20 15:05:00,185.24,185.24,184.92,185.13,4302.0,167.2233,167.2233,166.9344,167.124,4302.0
2020-07-20 15:10:00,185.14,185.27,185.12,185.2,7036.0,167.133,167.2504,167.115,167.1872,7036.0
2020-07-20 15:15:00,185.23,185.59,185.08,185.44,8400.0,167.2143,167.5392,167.0789,167.4038,8400.0
2020-07-20 15:20:00,185.49,185.64,185.43,185.56,7058.0,167.449,167.5844,167.3948,167.5122,7058.0
2020-07-20 15:25:00,185.56,185.92,185.55,185.86,18480.0,167.5122,167.8372,167.5031,167.783,18480.0
2020-07-20 15:30:00,185.84,186.33,185.79,186.21,19032.0,167.7649,168.2073,167.7198,168.0989,19032.0
2020-07-20 15:35:00,186.26,186.34,186.14,186.18,17026.0,168.1441,168.2163,168.0358,168.0719,17026.0
2020-07-20 15:40:00,186.18,186.41,186.03,186.18,18329.0,168.0719,168.2795,167.9365,168.0719,18329.0
2020-07-20 15:45:00,186.2,186.31,186.15,186.19,25579.0,168.0899,168.1892,168.0448,168.0809,25579.0
2020-07-20 15:50:00,186.21,186.47,186.01,186.36,38593.0,168.0989,168.3337,167.9184,168.2344,38593.0
2020-07-20 15:55:00,186.38,186.53,186.1,186.1,96601.0,168.2524,168.3878,167.9996,167.9996,96601.0
2020-07-21 09:30:00,186.81,188.47,186.36,187.69,29064.0,168.6406,170.1391,168.2344,169.435,29064.0
2020-07-21 09:35:00,187.64,188.67,187.63,188.49,4525.0,169.3899,170.3197,169.3808,170.1572,4525.0
2020-07-21 09:40:00,188.01,188.35,187.83,188.2,9036.0,169.7239,170.0308,169.5614,169.8954,9036.0
2020-07-21 09:45:00,188.28,188.33,187.25,187.35,16163.0,169.9676,170.0128,169.0378,169.1281,16163.0
2020-07-21 09:50:00,187.36,187.59,187.21,187.31,6020.0,169.1371,169.3447,169.0017,169.092,6020.0
2020-07-21 09:55:00,187.12,187.28,187.04,187.04,11057.0,168.9204,169.0649,168.8482,168.8482,11057.0
2020-07-21 10:00:00,186.96,187.65,186.75,187.64,36993.0,168.776,169.3989,168.5864,169.3899,36993.0
2020-07-21 10:05:00,187.66,188.3,187.58,188.09,23445.0,169.4079,169.9857,169.3357,169.7961,23445.0
2020-07-21 10:10:00,188.09,188.8,188.0,188.57,22499.0,169.7961,170.437,169.7148,170.2294,22499.0
2020-07-21 10:15:00,188.65,188.65,187.64,187.76,15691.0,170.3016,170.3016,169.3899,169.4982,15691.0
2020-07-21 10:20:00,187.78,188.07,187.72,187.72,16443.0,169.5162,169.778,169.4621,169.4621,16443.0
2020-07-21 10:25:00,187.74,187.96,187.66,187.96,23094.0,169.4801,169.6787,169.4079,169.6787,23094.0
2020-07-21 10:30:00,187.91,188.13,187.84,188.11,8039.0,169.6336,169.8322,169.5704,169.8142,8039.0
2020-07-21 10:35:00,188.11,188.14,187.74,188.03,9400.0,169.8142,169.8412,169.4801,169.7419,9400.0
2020-07-21 10:40:00,188.02,188.27,187.92,188.02,7459.0,169.7329,169.9586,169.6426,169.7329,7459.0
2020-07-21 10:45:00,187.94,188.68,187.86,188.68,6715.0,169.6607,170.3287,169.5885,170.3287,6715.0
2020-07-21 10:50:00,188.66,188.71,188.45,188.5,14885.0,170.3107,170.3558,170.1211,170.1662,14885.0
2020-07-21 10:55:00,188.43,188.66,188.23,188.54,9260.0,170.103,170.3107,169.9225,170.2023,9260.0
2020-07-21 11:00:00,188.65,188.69,188.37,188.51,3000.0,170.3016,170.3377,170.0489,170.1752,3000.0
2020-07-21 11:05:00,188.49,188.7,188.43,188.61,4917.0,170.1572,170.3468,170.103,170.2655,4917.0
2020-07-21 11:10:00,188.69,188.69,188.42,188.6,7109.0,170.3377,170.3377,170.094,170.2565,7109.0
2020-07-21 11:15:00,188.6,189.24,188.6,189.03,13390.0,170.2565,170.8342,170.2565,170.6447,13390.0
2020-07-21 11:20:00,188.99,189.1,188.9,189.1,4830.0,170.6086,170.7079,170.5273,170.7079,4830.0
2020-07-21 11:25:00,189.1,189.36,189.07,189.33,13095.0,170.7079,170.9426,170.6808,170.9155,13095.0
2020-07-21 11:30:00,189.38,189.45,189.1,189.39,11529.0,170.9606,171.0238,170.7079,170.9697,11529.0
2020-07-21 11:35:00,189.4,189.64,189.4,189.64,7874.0,170.9787,171.1953,170.9787,171.1953,7874.0
2020-07-21 11:40:00,189.65,189.65,189.39,189.64,7249.0,171.2044,171.2044,170.9697,171.1953,7249.0
2020-07-21 11:45:00,189.65,189.65,188.95,188.97,9733.0,171.2044,171.2044,170.5725,170.5905,9733.0
2020-07-21 11:50:00,188.96,189.21,188.93,189.2,15163.0,170.5815,170.8072,170.5544,170.7981,15163.0
2020-07-21 11:55:00,189.18,189.51,189.11,189.45,7669.0,170.7801,171.078,170.7169,171.0238,7669.0
2020-07-21 12:00:00,189.48,189.73,189.42,189.63,15819.0,171.0509,171.2766,170.9967,171.1863,15819.0
2020-07-21 12:05:00,189.69,189.77,189.21,189.21,6419.0,171.2405,171.3127,170.8072,170.8072,6419.0
2020-07-21 12:10:00,189.15,189.15,188.76,188.83,8002.0,170.753,170.753,170.4009,170.4641,8002.0
2020-07-21 12:15:00,188.78,188.97,188.72,188.83,6506.0,170.419,170.5905,170.3648,170.4641,6506.0
2020-07-21 12:20:00,188.83,188.83,188.49,188.49,4497.0,170.4641,170.4641,170.1572,170.1572,4497.0
2020-07-21 12:25:00,188.49,188.85,188.45,188.79,9097.0,170.1572,170.4822,170.1211,170.428,9097.0
2020-07-21 12:30:00,188.77,188.83,188.61,188.71,9614.0,170.41,170.4641,170.2655,170.3558,9614.0
2020-07-21 12:35:00,188.77,188.77,188.5,188.55,6036.0,170.41,170.41,170.1662,170.2114,6036.0
2020-07-21 12:40:00,188.53,188.69,188.48,188.52,5965.0,170.1933,170.3377,170.1482,170.1843,5965.0
2020-07-21 12:45:00,188.51,188.51,188.03,188.14,5800.0,170.1752,170.1752,169.7419,169.8412,5800.0
2020-07-21 12:50:00,188.1,188.21,187.97,188.21,5124.0,169.8051,169.9044,169.6878,169.9044,5124.0
2020-07-21 12:55:00,188.19,188.32,188.15,188.32,3371.0,169.8864,170.0037,169.8503,170.0037,3371.0
2020-07-21 13:00:00,188.28,188.28,188.08,188.14,4113.0,169.9676,169.9676,169.7871,169.8412,4113.0
2020-07-21 13:05:00,188.12,188.45,188.03,188.45,4233.0,169.8232,170.1211,169.7419,170.1211,4233.0
2020-07-21 13:10:00,188.46,188.47,187.94,187.94,6623.0,170.1301,170.1391,169.6607,169.6607,6623.0
2020-07-21 13:15:00,187.89,188.14,187.86,188.06,4914.0,169.6155,169.8412,169.5885,169.769,4914.0
2020-07-21 13:20:00,188.02,188.11,187.85,187.85,5140.0,169.7329,169.8142,169.5794,169.5794,5140.0
2020-07-21 13:25:00,187.88,187.96,187.8,187.96,5947.0,169.6065,169.6787,169.5343,169.6787,5947.0
2020-07-21 13:30:00,187.96,188.18,187.84,188.13,4809.0,169.6787,169.8773,169.5704,169.8322,4809.0
2020-07-21 13:35:00,188.15,188.18,188.02,188.13,4737.0,169.8503,169.8773,169.7329,169.8322,4737.0
2020-07-21 13:40:00,188.11,188.18,187.92,187.99,3657.0,169.8142,169.8773,169.6426,169.7058,3657.0
2020-07-21 13:45:00,188.01,188.02,187.91,187.96,4579.0,169.7239,169.7329,169.6336,169.6787,4579.0
2020-07-21 13:50:00,187.92,187.98,187.71,187.84,5754.0,169.6426,169.6968,169.4531,169.5704,5754.0
2020-07-21 13:55:00,187.81,187.82,187.54,187.74,5051.0,169.5433,169.5524,169.2996,169.4801,5051.0
2020-07-21 14:00:00,187.73,187.9,187.72,187.75,4630.0,169.4711,169.6246,169.4621,169.4892,4630.0
2020-07-21 14:05:00,187.77,187.96,187.65,187.7,4812.0,169.5072,169.6787,169.3989,169.444,4812.0
2020-07-21 14:10:00,187.67,187.69,187.55,187.61,4532.0,169.4169,169.435,169.3086,169.3628,4532.0
2020-07-21 14:15:00,187.63,187.63,187.44,187.52,3700.0,169.3808,169.3808,169.2093,169.2815,3700.0
2020-07-21 14:20:00,187.53,187.65,187.3,187.4,6874.0,169.2906,169.3989,169.0829,169.1732,6874.0
2020-07-21 14:25:00,187.4,187.5,187.03,187.18,45830.0,169.1732,169.2635,168.8392,168.9746,45830.0
2020-07-21 14:30:00,187.14,187.35,186.9,187.22,6541.0,168.9385,169.1281,168.7218,169.0107,6541.0
2020-07-21 14:35:00,187.21,187.39,187.06,187.36,4407.0,169.0017,169.1642,168.8663,169.1371,4407.0
2020-07-21 14:40:00,187.4,187.46,187.25,187.44,4800.0,169.1732,169.2274,169.0378,169.2093,4800.0
2020-07-21 14:45:00,187.42,187.44,186.96,186.96,2600.0,169.1913,169.2093,168.776,168.776,2600.0
2020-07-21 14:50:00,186.97,187.23,186.97,187.22,7346.0,168.785,169.0197,168.785,169.0107,7346.0
2020-07-21 14:55:00,187.19,187.23,187.11,187.12,4412.0,168.9836,169.0197,168.9114,168.9204,4412.0
2020-07-21 15:00:00,187.13,187.42,187.13,187.39,4600.0,168.9295,169.1913,168.9295,169.1642,4600.0
2020-07-21 15:05:00,187.38,187.41,187.17,187.37,5400.0,169.1552,169.1822,168.9656,169.1461,5400.0
2020-07-21 15:10:00,187.41,187.47,187.07,187.2,6705.0,169.1822,169.2364,168.8753,168.9927,6705.0
2020-07-21 15:15:00,187.19,187.3,186.88,187.02,6886.0,168.9836,169.0829,168.7038,168.8302,6886.0
2020-07-21 15:20:00,187.01,187.21,186.9,186.9,7783.0,168.8211,169.0017,168.7218,168.7218,7783.0
2020-07-21 15:25:00,186.96,187.27,186.92,187.02,7561.0,168.776,169.0559,168.7399,168.8302,7561.0
2020-07-21 15:30:00,187.08,187.12,186.68,186.71,11410.0,168.8843,168.9204,168.5232,168.5503,11410.0
2020-07-21 15:35:00,186.67,186.9,186.56,186.77,10766.0,168.5142,168.7218,168.4149,168.6045,10766.0
2020-07-21 15:40:00,186.74,186.97,186.65,186.96,12312.0,168.5774,168.785,168.4962,168.776,12312.0
2020-07-21 15:45:00,186.93,187.26,186.88,187.07,17053.0,168.7489,169.0468,168.7038,168.8753,17053.0
2020-07-21 15:50:00,187.05,187.05,186.24,186.54,21428.0,168.8572,168.8572,168.126,168.3969,21428.0
2020-07-21 15:55:00,186.59,187.28,186.45,187.13,94850.0,168.442,169.0649,168.3156,168.9295,94850.0
2020-07-22 09:30:00,186.34,187.81,185.93,187.78,13782.0,168.2163,169.5433,167.8462,169.5162,13782.0
2020-07-22 09:35:00,187.47,188.19,187.25,188.0,6600.0,169.2364,169.8864,169.0378,169.7148,6600.0
2020-07-22 09:40:00,187.94,188.96,187.85,188.94,16001.0,169.6607,170.5815,169.5794,170.5634,16001.0
2020-07-22 09:45:00,189.14,189.45,188.34,188.34,9554.0,170.744,171.0238,170.0218,170.0218,9554.0
2020-07-22 09:50:00,188.24,188.83,188.23,188.74,9371.0,169.9315,170.4641,169.9225,170.3829,9371.0
2020-07-22 09:55:00,188.74,189.4,188.72,189.12,10415.0,170.3829,170.9787,170.3648,170.7259,10415.0
2020-07-22 10:00:00,189.06,189.12,188.1,188.31,15015.0,170.6718,170.7259,169.8051,169.9947,15015.0
2020-07-22 10:05:00,188.36,189.04,188.35,189.03,9099.0,170.0398,170.6537,170.0308,170.6447,9099.0
2020-07-22 10:10:00,189.1,189.59,189.1,189.37,13510.0,170.7079,171.1502,170.7079,170.9516,13510.0
2020-07-22 10:15:00,189.28,189.61,189.26,189.49,14624.0,170.8704,171.1683,170.8523,171.0599,14624.0
2020-07-22 10:20:00,189.46,189.75,189.23,189.26,11572.0,171.0328,171.2946,170.8252,170.8523,11572.0
2020-07-22 10:25:00,189.25,189.5,189.14,189.43,8159.0,170.8433,171.069,170.744,171.0058,8159.0
2020-07-22 10:30:00,189.35,190.04,189.35,189.86,14317.0,170.9335,171.5564,170.9335,171.3939,14317.0
2020-07-22 10:35:00,189.86,190.1,189.7,190.02,9357.0,171.3939,171.6106,171.2495,171.5384,9357.0
2020-07-22 10:40:00,190.07,190.74,190.07,190.67,7442.0,171.5835,172.1884,171.5835,172.1252,7442.0
2020-07-22 10:45:00,190.67,191.18,190.5,190.59,22771.0,172.1252,172.5856,171.9717,172.0529,22771.0
2020-07-22 10:50:00,190.6,190.77,190.54,190.56,14933.0,172.062,172.2154,172.0078,172.0259,14933.0
2020-07-22 10:55:00,190.59,190.68,190.21,190.68,13364.0,172.0529,172.1342,171.7099,172.1342,13364.0
2020-07-22 11:00:00,190.68,190.89,190.4,190.54,11765.0,172.1342,172.3238,171.8814,172.0078,11765.0
2020-07-22 11:05:00,190.6,190.63,190.18,190.18,9016.0,172.062,172.0891,171.6828,171.6828,9016.0
2020-07-22 11:10:00,190.09,190.49,189.98,190.25,8603.0,171.6016,171.9627,171.5023,171.746,8603.0
2020-07-22 11:15:00,190.22,190.49,190.16,190.33,9569.0,171.7189,171.9627,171.6648,171.8182,9569.0
2020-07-22 11:20:00,190.35,190.47,190.11,190.19,5926.0,171.8363,171.9446,171.6196,171.6918,5926.0
2020-07-22 11:25:00,190.28,190.34,190.14,190.21,5525.0,171.7731,171.8273,171.6467,171.7099,5525.0
2020-07-22 11:30:00,190.28,190.28,189.92,190.1,5600.0,171.7731,171.7731,171.4481,171.6106,5600.0
2020-07-22 11:35:00,190.03,190.48,189.95,190.42,4280.0,171.5474,171.9536,171.4752,171.8995,4280.0
2020-07-22 11:40:00,190.35,190.42,190.16,190.29,7157.0,171.8363,171.8995,171.6648,171.7821,7157.0
2020-07-22 11:45:00,190.28,190.41,190.17,190.27,6664.0,171.7731,171.8904,171.6738,171.7641,6664.0
2020-07-22 11:50:00,190.25,190.27,190.01,190.06,3752.0,171.746,171.7641,171.5294,171.5745,3752.0
2020-07-22 11:55:00,190.04,190.05,189.8,189.88,3551.0,171.5564,171.5655,171.3398,171.412,3551.0
2020-07-22 12:00:00,189.85,190.14,189.85,190.05,4148.0,171.3849,171.6467,171.3849,171.5655,4148.0
2020-07-22 12:05:00,190.02,190.06,189.91,189.96,5233.0,171.5384,171.5745,171.4391,171.4842,5233.0
2020-07-22 12:10:00,189.92,190.13,189.88,189.99,4506.0,171.4481,171.6377,171.412,171.5113,4506.0
2020-07-22 12:15:00,190.02,190.18,189.98,190.0,5166.0,171.5384,171.6828,171.5023,171.5203,5166.0
2020-07-22 12:20:00,189.96,190.01,189.55,189.57,5399.0,171.4842,171.5294,171.1141,171.1321,5399.0
2020-07-22 12:25:00,189.56,189.56,189.26,189.42,6698.0,171.1231,171.1231,170.8523,170.9967,6698.0
2020-07-22 12:30:00,189.37,189.37,189.14,189.14,4528.0,170.9516,170.9516,170.744,170.744,4528.0
2020-07-22 12:35:00,189.13,189.34,188.94,189.29,3183.0,170.7349,170.9245,170.5634,170.8794,3183.0
2020-07-22 12:40:00,189.26,189.27,188.98,188.98,3623.0,170.8523,170.8613,170.5995,170.5995,3623.0
2020-07-22 12:45:00,188.97,189.11,188.92,189.03,4050.0,170.5905,170.7169,170.5454,170.6447,4050.0
2020-07-22 12:50:00,189.1,189.42,189.1,189.41,7181.0,170.7079,170.9967,170.7079,170.9877,7181.0
2020-07-22 12:55:00,189.39,189.48,189.33,189.47,5649.0,170.9697,171.0509,170.9155,171.0419,5649.0
2020-07-22 13:00:00,189.47,189.47,189.13,189.23,3876.0,171.0419,171.0419,170.7349,170.8252,3876.0
2020-07-22 13:05:00,189.27,189.64,189.22,189.47,14822.0,170.8613,171.1953,170.8162,171.0419,14822.0
2020-07-22 13:10:00,189.48,189.48,189.12,189.33,6716.0,171.0509,171.0509,170.7259,170.9155,6716.0
2020-07-22 13:15:00,189.31,189.31,189.16,189.21,6364.0,170.8974,170.8974,170.762,170.8072,6364.0
2020-07-22 13:20:00,189.25,189.84,189.25,189.74,26515.0,170.8433,171.3759,170.8433,171.2856,26515.0
2020-07-22 13:25:00,189.77,189.89,189.65,189.81,7910.0,171.3127,171.421,171.2044,171.3488,7910.0
2020-07-22 13:30:00,189.81,189.88,189.6,189.68,7841.0,171.3488,171.412,171.1592,171.2314,7841.0
2020-07-22 13:35:00,189.66,189.84,189.66,189.84,5940.0,171.2134,171.3759,171.2134,171.3759,5940.0
2020-07-22 13:40:00,189.83,189.89,189.7,189.81,5453.0,171.3669,171.421,171.2495,171.3488,5453.0
2020-07-22 13:45:00,189.86,189.89,189.53,189.63,8976.0,171.3939,171.421,171.096,171.1863,8976.0
2020-07-22 13:50:00,189.6,189.67,189.53,189.56,8209.0,171.1592,171.2224,171.096,171.1231,8209.0
2020-07-22 13:55:00,189.56,189.56,189.24,189.25,13871.0,171.1231,171.1231,170.8342,170.8433,13871.0
2020-07-22 14:00:00,189.23,189.42,189.21,189.35,6641.0,170.8252,170.9967,170.8072,170.9335,6641.0
2020-07-22 14:05:00,189.3,189.51,189.25,189.36,6019.0,170.8884,171.078,170.8433,170.9426,6019.0
2020-07-22 14:10:00,189.38,189.5,189.3,189.48,6538.0,170.9606,171.069,170.8884,171.0509,6538.0
2020-07-22 14:15:00,189.44,189.57,189.39,189.56,5038.0,171.0148,171.1321,170.9697,171.1231,5038.0
2020-07-22 14:20:00,189.59,189.79,189.59,189.67,8491.0,171.1502,171.3308,171.1502,171.2224,8491.0
2020-07-22 14:25:00,189.67,189.74,189.55,189.6,5743.0,171.2224,171.2856,171.1141,171.1592,5743.0
2020-07-22 14:30:00,189.58,189.61,189.17,189.2,11007.0,171.1412,171.1683,170.7711,170.7981,11007.0
2020-07-22 14:35:00,189.27,189.4,189.21,189.4,4736.0,170.8613,170.9787,170.8072,170.9787,4736.0
2020-07-22 14:40:00,189.38,189.46,189.24,189.29,4979.0,170.9606,171.0328,170.8342,170.8794,4979.0
2020-07-22 14:45:00,189.24,189.3,189.15,189.21,5461.0,170.8342,170.8884,170.753,170.8072,5461.0
2020-07-22 14:50:00,189.24,189.41,189.11,189.24,9099.0,170.8342,170.9877,170.7169,170.8342,9099.0
2020-07-22 14:55:00,189.18,189.3,188.47,188.65,33152.0,170.7801,170.8884,170.1391,170.3016,33152.0
2020-07-22 15:00:00,188.66,188.71,188.4,188.52,7603.0,170.3107,170.3558,170.0759,170.1843,7603.0
2020-07-22 15:05:00,188.57,188.88,188.56,188.75,12127.0,170.2294,170.5093,170.2204,170.3919,12127.0
2020-07-22 15:10:00,188.79,188.89,188.56,188.81,13586.0,170.428,170.5183,170.2204,170.4461,13586.0
2020-07-22 15:15:00,188.87,189.04,188.75,188.87,15963.0,170.5002,170.6537,170.3919,170.5002,15963.0
2020-07-22 15:20:00,188.89,189.05,188.76,188.91,11813.0,170.5183,170.6627,170.4009,170.5363,11813.0
2020-07-22 15:25:00,188.92,189.05,188.76,188.76,8017.0,170.5454,170.6627,170.4009,170.4009,8017.0
2020-07-22 15:30:00,188.8,188.89,188.74,188.89,16220.0,170.437,170.5183,170.3829,170.5183,16220.0
2020-07-22 15:35:00,188.9,189.12,188.89,188.93,20118.0,170.5273,170.7259,170.5183,170.5544,20118.0
2020-07-22 15:40:00,188.91,189.32,188.89,189.32,16963.0,170.5363,170.9065,170.5183,170.9065,16963.0
2020-07-22 15:45:00,189.34,189.54,189.04,189.36,44592.0,170.9245,171.1051,170.6537,170.9426,44592.0
2020-07-22 15:50:00,189.4,189.49,188.81,189.06,41113.0,170.9787,171.0599,170.4461,170.6718,41113.0
2020-07-22 15:55:00,189.07,189.38,189.0,189.07,77265.0,170.6808,170.9606,170.6176,170.6808,77265.0
2020-07-23 09:30:00,187.95,188.8,186.59,187.82,36047.0,169.6697,170.437,168.442,169.5524,36047.0
2020-07-23 09:35:00,187.68,187.89,186.97,187.2,26263.0,169.426,169.6155,168.785,168.9927,26263.0
2020-07-23 09:40:00,187.15,187.25,186.38,187.19,7989.0,168.9475,169.0378,168.2524,168.9836,7989.0
2020-07-23 09:45:00,187.31,187.31,186.65,186.81,23453.0,169.092,169.092,168.4962,168.6406,23453.0
2020-07-23 09:50:00,187.04,187.81,186.93,187.76,5591.0,168.8482,169.5433,168.7489,169.4982,5591.0
2020-07-23 09:55:00,187.72,188.12,187.38,188.03,7951.0,169.4621,169.8232,169.1552,169.7419,7951.0
2020-07-23 10:00:00,188.06,188.58,188.05,188.2,7565.0,169.769,170.2384,169.76,169.8954,7565.0
2020-07-23 10:05:00,188.25,188.5,187.95,187.96,9379.0,169.9405,170.1662,169.6697,169.6787,9379.0
2020-07-23 10:10:00,187.88,187.88,187.1,187.23,61639.0,169.6065,169.6065,168.9024,169.0197,61639.0
2020-07-23 10:15:00,187.3,187.3,186.81,186.83,8469.0,169.0829,169.0829,168.6406,168.6586,8469.0
2020-07-23 10:20:00,186.89,187.07,186.74,186.74,5275.0,168.7128,168.8753,168.5774,168.5774,5275.0
2020-07-23 10:25:00,186.69,187.41,186.6,187.27,10503.0,168.5323,169.1822,168.451,169.0559,10503.0
2020-07-23 10:30:00,187.11,187.64,187.01,187.47,5700.0,168.9114,169.3899,168.8211,169.2364,5700.0
2020-07-23 10:35:00,187.45,187.65,187.41,187.56,3100.0,169.2183,169.3989,169.1822,169.3176,3100.0
2020-07-23 10:40:00,187.47,187.86,187.43,187.67,4600.0,169.2364,169.5885,169.2003,169.4169,4600.0
2020-07-23 10:45:00,187.7,187.7,187.1,187.4,9064.0,169.444,169.444,168.9024,169.1732,9064.0
2020-07-23 10:50:00,187.27,187.41,186.74,186.85,11831.0,169.0559,169.1822,168.5774,168.6767,11831.0
2020-07-23 10:55:00,186.87,186.99,186.66,186.8,7967.0,168.6948,168.8031,168.5052,168.6316,7967.0
2020-07-23 11:00:00,186.83,187.09,186.58,186.63,10106.0,168.6586,168.8934,168.433,168.4781,10106.0
2020-07-23 11:05:00,186.59,186.78,186.5,186.74,10359.0,168.442,168.6135,168.3607,168.5774,10359.0
2020-07-23 11:10:00,186.91,187.19,186.8,187.08,5845.0,168.7309,168.9836,168.6316,168.8843,5845.0
2020-07-23 11:15:00,187.08,187.33,186.98,187.16,8220.0,168.8843,169.11,168.7941,168.9565,8220.0
2020-07-23 11:20:00,187.15,187.31,186.93,187.2,8437.0,168.9475,169.092,168.7489,168.9927,8437.0
2020-07-23 11:25:00,187.14,187.64,187.14,187.5,5134.0,168.9385,169.3899,168.9385,169.2635,5134.0
2020-07-23 11:30:00,187.5,187.69,187.45,187.48,5971.0,169.2635,169.435,169.2183,169.2454,5971.0
2020-07-23 11:35:00,187.47,187.63,187.24,187.63,10417.0,169.2364,169.3808,169.0288,169.3808,10417.0
2020-07-23 11:40:00,187.56,187.69,187.36,187.36,5337.0,169.3176,169.435,169.1371,169.1371,5337.0
2020-07-23 11:45:00,187.41,187.86,187.31,187.8,7791.0,169.1822,169.5885,169.092,169.5343,7791.0
2020-07-23 11:50:00,187.92,187.94,187.52,187.83,5665.0,169.6426,169.6607,169.2815,169.5614,5665.0
2020-07-23 11:55:00,187.87,188.1,187.79,188.0,8196.0,169.5975,169.8051,169.5253,169.7148,8196.0
2020-07-23 12:00:00,188.12,188.12,187.78,187.78,8315.0,169.8232,169.8232,169.5162,169.5162,8315.0
2020-07-23 12:05:00,187.71,187.92,187.4,187.4,8649.0,169.4531,169.6426,169.1732,169.1732,8649.0
2020-07-23 12:10:00,187.49,187.71,187.49,187.71,6084.0,169.2545,169.4531,169.2545,169.4531,6084.0
2020-07-23 12:15:00,187.68,187.68,187.28,187.29,7101.0,169.426,169.426,169.0649,169.0739,7101.0
2020-07-23 12:20:00,187.29,187.61,187.26,187.54,6612.0,169.0739,169.3628,169.0468,169.2996,6612.0
2020-07-23 12:25:00,187.6,187.79,187.43,187.74,6782.0,169.3538,169.5253,169.2003,169.4801,6782.0
2020-07-23 12:30:00,187.66,187.72,187.27,187.63,7336.0,169.4079,169.4621,169.0559,169.3808,7336.0
2020-07-23 12:35:00,187.63,187.66,187.33,187.36,25011.0,169.3808,169.4079,169.11,169.1371,25011.0
2020-07-23 12:40:00,187.43,187.53,187.07,187.17,14338.0,169.2003,169.2906,168.8753,168.9656,14338.0
2020-07-23 12:45:00,187.17,187.29,186.8,186.88,38133.0,168.9656,169.0739,168.6316,168.7038,38133.0
2020-07-23 12:50:00,186.8,187.1,186.78,186.92,13863.0,168.6316,168.9024,168.6135,168.7399,13863.0
2020-07-23 12:55:00,186.91,186.91,186.38,186.41,19970.0,168.7309,168.7309,168.2524,168.2795,19970.0
2020-07-23 13:00:00,186.47,186.88,186.43,186.71,8300.0,168.3337,168.7038,168.2975,168.5503,8300.0
2020-07-23 13:05:00,186.67,186.86,186.5,186.57,6712.0,168.5142,168.6857,168.3607,168.4239,6712.0
2020-07-23 13:10:00,186.64,186.91,186.63,186.9,7800.0,168.4871,168.7309,168.4781,168.7218,7800.0
2020-07-23 13:15:00,186.9,187.01,186.6,186.69,26937.0,168.7218,168.8211,168.451,168.5323,26937.0
2020-07-23 13:20:00,186.66,186.66,186.46,186.48,6680.0,168.5052,168.5052,168.3246,168.3427,6680.0
2020-07-23 13:25:00,186.52,186.6,186.46,186.52,16025.0,168.3788,168.451,168.3246,168.3788,16025.0
2020-07-23 13:30:00,186.51,186.54,186.13,186.53,10473.0,168.3698,168.3969,168.0267,168.3878,10473.0
2020-07-23 13:35:00,186.53,186.55,186.28,186.32,15590.0,168.3878,168.4059,168.1621,168.1982,15590.0
2020-07-23 13:40:00,186.37,186.63,186.35,186.48,15314.0,168.2434,168.4781,168.2253,168.3427,15314.0
2020-07-23 13:45:00,186.49,186.73,186.49,186.63,12434.0,168.3517,168.5684,168.3517,168.4781,12434.0
2020-07-23 13:50:00,186.67,186.8,186.62,186.71,20602.0,168.5142,168.6316,168.4691,168.5503,20602.0
2020-07-23 13:55:00,186.73,186.89,186.59,186.87,15287.0,168.5684,168.7128,168.442,168.6948,15287.0
2020-07-23 14:00:00,186.87,186.98,186.75,186.93,14637.0,168.6948,168.7941,168.5864,168.7489,14637.0
2020-07-23 14:05:00,186.99,187.28,186.99,187.08,16062.0,168.8031,169.0649,168.8031,168.8843,16062.0
2020-07-23 14:10:00,187.05,187.07,186.59,186.81,18770.0,168.8572,168.8753,168.442,168.6406,18770.0
2020-07-23 14:15:00,186.7,186.7,186.33,186.66,18849.0,168.5413,168.5413,168.2073,168.5052,18849.0
2020-07-23 14:20:00,186.66,186.78,186.37,186.78,15769.0,168.5052,168.6135,168.2434,168.6135,15769.0
2020-07-23 14:25:00,186.8,186.96,186.68,186.88,18036.0,168.6316,168.776,168.5232,168.7038,18036.0
2020-07-23 14:30:00,186.86,187.21,186.76,187.12,17199.0,168.6857,169.0017,168.5955,168.9204,17199.0
2020-07-23 14:35:00,187.19,187.19,186.45,186.45,26700.0,168.9836,168.9836,168.3156,168.3156,26700.0
2020-07-23 14:40:00,186.51,187.16,186.51,187.08,16798.0,168.3698,168.9565,168.3698,168.8843,16798.0
2020-07-23 14:45:00,187.08,187.53,186.82,187.38,16325.0,168.8843,169.2906,168.6496,169.1552,16325.0
2020-07-23 14:50:00,187.44,187.51,187.09,187.16,28473.0,169.2093,169.2725,168.8934,168.9565,28473.0
2020-07-23 14:55:00,187.1,187.15,186.62,186.66,24455.0,168.9024,168.9475,168.4691,168.5052,24455.0
2020-07-23 15:00:00,186.71,187.03,186.71,186.96,17846.0,168.5503,168.8392,168.5503,168.776,17846.0
2020-07-23 15:05:00,187.03,187.04,186.56,186.66,18577.0,168.8392,168.8482,168.4149,168.5052,18577.0
2020-07-23 15:10:00,186.69,186.75,186.35,186.54,23856.0,168.5323,168.5864,168.2253,168.3969,23856.0
2020-07-23 15:15:00,186.48,186.98,186.42,186.83,12712.0,168.3427,168.7941,168.2885,168.6586,12712.0
2020-07-23 15:20:00,186.77,186.87,186.27,186.36,22762.0,168.6045,168.6948,168.1531,168.2344,22762.0
2020-07-23 15:25:00,186.34,186.56,186.16,186.33,25627.0,168.2163,168.4149,168.0538,168.2073,25627.0
2020-07-23 15:30:00,186.27,186.7,185.76,186.63,22397.0,168.1531,168.5413,167.6927,168.4781,22397.0
2020-07-23 15:35:00,186.67,186.97,186.49,186.83,16976.0,168.5142,168.785,168.3517,168.6586,16976.0
2020-07-23 15:40:00,186.79,187.18,186.67,187.15,14949.0,168.6225,168.9746,168.5142,168.9475,14949.0
2020-07-23 15:45:00,187.11,187.26,186.87,187.07,15390.0,168.9114,169.0468,168.6948,168.8753,15390.0
2020-07-23 15:50:00,186.96,186.96,186.3,186.76,27280.0,168.776,168.776,168.1802,168.5955,27280.0
2020-07-23 15:55:00,186.78,187.21,186.48,187.06,70462.0,168.6135,169.0017,168.3427,168.8663,70462.0
2020-07-24 09:30:00,187.01,187.82,187.01,187.17,15618.0,168.8211,169.5524,168.8211,168.9656,15618.0
2020-07-24 09:35:00,187.03,187.5,187.01,187.31,7603.0,168.8392,169.2635,168.8211,169.092,7603.0
2020-07-24 09:40:00,187.5,187.73,186.74,186.74,2378.0,169.2635,169.4711,168.5774,168.5774,2378.0
2020-07-24 09:45:00,186.9,187.82,186.9,187.73,6463.0,168.7218,169.5524,168.7218,169.4711,6463.0
2020-07-24 09:50:00,187.89,188.15,187.83,187.94,9450.0,169.6155,169.8503,169.5614,169.6607,9450.0
2020-07-24 09:55:00,187.98,188.28,187.82,188.1,14636.0,169.6968,169.9676,169.5524,169.8051,14636.0
2020-07-24 10:00:00,188.03,188.36,187.8,187.8,4252.0,169.7419,170.0398,169.5343,169.5343,4252.0
2020-07-24 10:05:00,187.84,188.07,187.48,187.81,13757.0,169.5704,169.778,169.2454,169.5433,13757.0
2020-07-24 10:10:00,187.85,188.12,187.54,187.67,11640.0,169.5794,169.8232,169.2996,169.4169,11640.0
2020-07-24 10:15:00,187.68,187.7,186.99,186.99,8237.0,169.426,169.444,168.8031,168.8031,8237.0
2020-07-24 10:20:00,186.93,187.12,186.85,187.0,5738.0,168.7489,168.9204,168.6767,168.8121,5738.0
2020-07-24 10:25:00,187.09,187.17,186.8,186.82,7047.0,168.8934,168.9656,168.6316,168.6496,7047.0
2020-07-24 10:30:00,186.89,186.91,186.61,186.83,8365.0,168.7128,168.7309,168.46,168.6586,8365.0
2020-07-24 10:35:00,186.87,187.03,186.63,186.84,5972.0,168.6948,168.8392,168.4781,168.6677,5972.0
2020-07-24 10:40:00,186.83,187.27,186.83,187.1,3805.0,168.6586,169.0559,168.6586,168.9024,3805.0
2020-07-24 10:45:00,187.12,187.24,186.94,187.07,6265.0,168.9204,169.0288,168.7579,168.8753,6265.0
2020-07-24 10:50:00,187.0,187.14,186.96,187.09,4815.0,168.8121,168.9385,168.776,168.8934,4815.0
2020-07-24 10:55:00,187.01,187.35,186.89,187.35,3658.0,168.8211,169.1281,168.7128,169.1281,3658.0
2020-07-24 11:00:00,187.37,187.46,187.25,187.32,3592.0,169.1461,169.2274,169.0378,169.101,3592.0
2020-07-24 11:05:00,187.23,187.46,187.18,187.29,4621.0,169.0197,169.2274,168.9746,169.0739,4621.0
2020-07-24 11:10:00,187.37,187.55,187.13,187.13,4395.0,169.1461,169.3086,168.9295,168.9295,4395.0
2020-07-24 11:15:00,187.12,187.39,187.08,187.19,4219.0,168.9204,169.1642,168.8843,168.9836,4219.0
2020-07-24 11:20:00,187.15,187.26,187.03,187.17,5352.0,168.9475,169.0468,168.8392,168.9656,5352.0
2020-07-24 11:25:00,187.16,187.24,186.89,186.98,5000.0,168.9565,169.0288,168.7128,168.7941,5000.0
2020-07-24 11:30:00,186.94,186.96,186.73,186.91,4699.0,168.7579,168.776,168.5684,168.7309,4699.0
2020-07-24 11:35:00,186.92,187.01,186.7,186.9,6911.0,168.7399,168.8211,168.5413,168.7218,6911.0
2020-07-24 11:40:00,186.99,187.11,186.76,187.03,7372.0,168.8031,168.9114,168.5955,168.8392,7372.0
2020-07-24 11:45:00,186.98,187.0,186.77,186.77,4072.0,168.7941,168.8121,168.6045,168.6045,4072.0
2020-07-24 11:50:00,186.81,186.99,186.78,186.86,6607.0,168.6406,168.8031,168.6135,168.6857,6607.0
2020-07-24 11:55:00,186.8,186.9,186.68,186.88,6696.0,168.6316,168.7218,168.5232,168.7038,6696.0
2020-07-24 12:00:00,186.93,186.97,186.72,186.91,5054.0,168.7489,168.785,168.5593,168.7309,5054.0
2020-07-24 12:05:00,187.02,187.05,186.82,187.01,5563.0,168.8302,168.8572,168.6496,168.8211,5563.0
2020-07-24 12:10:00,187.07,187.3,187.07,187.16,8175.0,168.8753,169.0829,168.8753,168.9565,8175.0
2020-07-24 12:15:00,187.12,187.15,186.99,187.1,5600.0,168.9204,168.9475,168.8031,168.9024,5600.0
2020-07-24 12:20:00,187.13,187.17,186.97,187.08,5916.0,168.9295,168.9656,168.785,168.8843,5916.0
2020-07-24 12:25:00,187.09,187.49,187.08,187.43,6868.0,168.8934,169.2545,168.8843,169.2003,6868.0
2020-07-24 12:30:00,187.5,187.68,187.38,187.51,3730.0,169.2635,169.426,169.1552,169.2725,3730.0
2020-07-24 12:35:00,187.65,187.73,187.57,187.58,5000.0,169.3989,169.4711,169.3267,169.3357,5000.0
2020-07-24 12:40:00,187.61,187.61,187.45,187.45,3797.0,169.3628,169.3628,169.2183,169.2183,3797.0
2020-07-24 12:45:00,187.5,187.62,187.48,187.62,6407.0,169.2635,169.3718,169.2454,169.3718,6407.0
2020-07-24 12:50:00,187.61,187.78,187.61,187.64,6050.0,169.3628,169.5162,169.3628,169.3899,6050.0
2020-07-24 12:55:00,187.61,187.88,187.58,187.88,3500.0,169.3628,169.6065,169.3357,169.6065,3500.0
2020-07-24 13:00:00,187.78,187.82,187.51,187.51,3646.0,169.5162,169.5524,169.2725,169.2725,3646.0
2020-07-24 13:05:00,187.47,187.49,187.23,187.44,1600.0,169.2364,169.2545,169.0197,169.2093,1600.0
2020-07-24 13:10:00,187.47,187.61,187.31,187.34,3498.0,169.2364,169.3628,169.092,169.119,3498.0
2020-07-24 13:15:00,187.31,187.48,187.26,187.48,2624.0,169.092,169.2454,169.0468,169.2454,2624.0
2020-07-24 13:20:00,187.48,187.65,187.43,187.49,8615.0,169.2454,169.3989,169.2003,169.2545,8615.0
2020-07-24 13:25:00,187.53,187.56,187.09,187.2,17551.0,169.2906,169.3176,168.8934,168.9927,17551.0
2020-07-24 13:30:00,187.19,187.31,187.11,187.2,7110.0,168.9836,169.092,168.9114,168.9927,7110.0
2020-07-24 13:35:00,187.18,187.25,187.05,187.16,2008.0,168.9746,169.0378,168.8572,168.9565,2008.0
2020-07-24 13:40:00,187.13,187.13,186.9,186.96,4200.0,168.9295,168.9295,168.7218,168.776,4200.0
2020-07-24 13:45:00,186.96,187.16,186.95,187.11,4142.0,168.776,168.9565,168.767,168.9114,4142.0
2020-07-24 13:50:00,187.04,187.12,186.96,187.12,2200.0,168.8482,168.9204,168.776,168.9204,2200.0
2020-07-24 13:55:00,187.11,187.11,186.91,186.97,1700.0,168.9114,168.9114,168.7309,168.785,1700.0
2020-07-24 14:00:00,186.99,187.07,186.96,187.0,4331.0,168.8031,168.8753,168.776,168.8121,4331.0
2020-07-24 14:05:00,186.98,187.19,186.94,187.11,2982.0,168.7941,168.9836,168.7579,168.9114,2982.0
2020-07-24 14:10:00,187.21,187.21,187.0,187.03,4953.0,169.0017,169.0017,168.8121,168.8392,4953.0
2020-07-24 14:15:00,187.03,187.34,187.03,187.28,4160.0,168.8392,169.119,168.8392,169.0649,4160.0
2020-07-24 14:20:00,187.31,187.5,187.25,187.49,4700.0,169.092,169.2635,169.0378,169.2545,4700.0
2020-07-24 14:25:00,187.53,187.53,187.33,187.48,5100.0,169.2906,169.2906,169.11,169.2454,5100.0
2020-07-24 14:30:00,187.5,187.68,187.43,187.68,3879.0,169.2635,169.426,169.2003,169.426,3879.0
2020-07-24 14:35:00,187.64,187.69,187.42,187.64,6348.0,169.3899,169.435,169.1913,169.3899,6348.0
2020-07-24 14:40:00,187.66,187.71,187.41,187.46,4500.0,169.4079,169.4531,169.1822,169.2274,4500.0
2020-07-24 14:45:00,187.38,187.48,187.32,187.34,4231.0,169.1552,169.2454,169.101,169.119,4231.0
2020-07-24 14:50:00,187.32,187.44,187.22,187.3,4052.0,169.101,169.2093,169.0107,169.0829,4052.0
2020-07-24 14:55:00,187.31,187.49,187.21,187.49,4502.0,169.092,169.2545,169.0017,169.2545,4502.0
2020-07-24 15:00:00,187.51,187.73,187.51,187.73,5851.0,169.2725,169.4711,169.2725,169.4711,5851.0
2020-07-24 15:05:00,187.71,187.71,187.52,187.58,6536.0,169.4531,169.4531,169.2815,169.3357,6536.0
2020-07-24 15:10:00,187.57,187.95,187.52,187.7,24377.0,169.3267,169.6697,169.2815,169.444,24377.0
2020-07-24 15:15:00,187.7,187.7,186.95,187.0,9737.0,169.444,169.444,168.767,168.8121,9737.0
2020-07-24 15:20:00,187.02,187.18,186.92,186.96,7186.0,168.8302,168.9746,168.7399,168.776,7186.0
2020-07-24 15:25:00,186.93,187.23,186.82,187.08,5216.0,168.7489,169.0197,168.6496,168.8843,5216.0
2020-07-24 15:30:00,187.15,187.15,186.64,186.68,13341.0,168.9475,168.9475,168.4871,168.5232,13341.0
2020-07-24 15:35:00,186.77,187.26,186.74,187.14,12775.0,168.6045,169.0468,168.5774,168.9385,12775.0
2020-07-24 15:40:00,187.19,187.27,187.01,187.01,10354.0,168.9836,169.0559,168.8211,168.8211,10354.0
2020-07-24 15:45:00,187.01,187.27,186.86,186.95,19860.0,168.8211,169.0559,168.6857,168.767,19860.0
2020-07-24 15:50:00,186.95,187.33,186.86,187.09,17488.0,168.767,169.11,168.6857,168.8934,17488.0
2020-07-24 15:55:00,187.09,187.37,186.91,187.08,52072.0,168.8934,169.1461,168.7309,168.8843,52072.0
2020-07-27 09:30:00,186.47,187.0,185.27,185.5,49450.0,168.3337,168.8121,167.2504,167.458,49450.0
2020-07-27 09:35:00,185.49,186.31,185.17,186.31,20125.0,167.449,168.1892,167.1601,168.1892,20125.0
2020-07-27 09:40:00,186.31,186.95,186.18,186.9,36688.0,168.1892,168.767,168.0719,168.7218,36688.0
2020-07-27 09:45:00,186.75,187.48,186.69,187.48,7354.0,168.5864,169.2454,168.5323,169.2454,7354.0
2020-07-27 09:50:00,187.31,187.56,186.99,187.52,5267.0,169.092,169.3176,168.8031,169.2815,5267.0
2020-07-27 09:55:00,187.66,188.85,187.65,188.85,10543.0,169.4079,170.4822,169.3989,170.4822,10543.0
2020-07-27 10:00:00,189.08,189.25,188.65,189.06,36231.0,170.6898,170.8433,170.3016,170.6718,36231.0
2020-07-27 10:05:00,189.06,189.46,188.98,189.39,11564.0,170.6718,171.0328,170.5995,170.9697,11564.0
2020-07-27 10:10:00,189.52,189.57,188.99,189.28,19905.0,171.087,171.1321,170.6086,170.8704,19905.0
2020-07-27 10:15:00,189.37,189.49,189.13,189.32,19754.0,170.9516,171.0599,170.7349,170.9065,19754.0
2020-07-27 10:20:00,189.38,189.91,189.3,189.91,11304.0,170.9606,171.4391,170.8884,171.4391,11304.0
2020-07-27 10:25:00,189.89,190.16,189.74,189.81,16432.0,171.421,171.6648,171.2856,171.3488,16432.0
2020-07-27 10:30:00,189.81,189.82,189.24,189.41,9272.0,171.3488,171.3578,170.8342,170.9877,9272.0
2020-07-27 10:35:00,189.42,189.96,189.35,189.96,7141.0,170.9967,171.4842,170.9335,171.4842,7141.0
2020-07-27 10:40:00,189.94,190.07,189.78,190.07,4765.0,171.4662,171.5835,171.3217,171.5835,4765.0
2020-07-27 10:45:00,190.06,190.22,189.94,190.13,6203.0,171.5745,171.7189,171.4662,171.6377,6203.0
2020-07-27 10:50:00,190.14,190.51,190.14,190.46,6685.0,171.6467,171.9807,171.6467,171.9356,6685.0
2020-07-27 10:55:00,190.44,190.74,190.26,190.27,7008.0,171.9175,172.1884,171.755,171.7641,7008.0
2020-07-27 11:00:00,190.18,190.27,189.81,190.09,5450.0,171.6828,171.7641,171.3488,171.6016,5450.0
2020-07-27 11:05:00,190.06,190.06,189.58,189.67,8864.0,171.5745,171.5745,171.1412,171.2224,8864.0
2020-07-27 11:10:00,189.6,189.85,189.5,189.78,10052.0,171.1592,171.3849,171.069,171.3217,10052.0
2020-07-27 11:15:00,189.73,189.78,189.49,189.73,14755.0,171.2766,171.3217,171.0599,171.2766,14755.0
2020-07-27 11:20:00,189.73,189.86,189.61,189.69,10263.0,171.2766,171.3939,171.1683,171.2405,10263.0
2020-07-27 11:25:00,189.7,189.79,189.55,189.64,7687.0,171.2495,171.3308,171.1141,171.1953,7687.0
2020-07-27 11:30:00,189.64,189.75,189.35,189.37,10138.0,171.1953,171.2946,170.9335,170.9516,10138.0
2020-07-27 11:35:00,189.32,189.34,189.01,189.34,8611.0,170.9065,170.9245,170.6266,170.9245,8611.0
2020-07-27 11:40:00,189.34,189.64,189.3,189.56,5114.0,170.9245,171.1953,170.8884,171.1231,5114.0
2020-07-27 11:45:00,189.5,189.53,189.39,189.47,4934.0,171.069,171.096,170.9697,171.0419,4934.0
2020-07-27 11:50:00,189.56,189.64,189.37,189.57,13741.0,171.1231,171.1953,170.9516,171.1321,13741.0
2020-07-27 11:55:00,189.57,189.66,189.49,189.6,6082.0,171.1321,171.2134,171.0599,171.1592,6082.0
2020-07-27 12:00:00,189.53,189.73,189.52,189.64,7574.0,171.096,171.2766,171.087,171.1953,7574.0
2020-07-27 12:05:00,189.6,189.7,189.56,189.63,10617.0,171.1592,171.2495,171.1231,171.1863,10617.0
2020-07-27 12:10:00,189.64,189.82,189.49,189.78,13190.0,171.1953,171.3578,171.0599,171.3217,13190.0
2020-07-27 12:15:00,189.76,189.95,189.75,189.88,6264.0,171.3037,171.4752,171.2946,171.412,6264.0
2020-07-27 12:20:00,189.94,190.3,189.94,190.15,6375.0,171.4662,171.7911,171.4662,171.6557,6375.0
2020-07-27 12:25:00,190.17,190.47,190.13,190.4,9840.0,171.6738,171.9446,171.6377,171.8814,9840.0
2020-07-27 12:30:00,190.37,190.45,190.27,190.41,5319.0,171.8543,171.9266,171.7641,171.8904,5319.0
2020-07-27 12:35:00,190.43,190.53,190.12,190.36,8304.0,171.9085,171.9988,171.6287,171.8453,8304.0
2020-07-27 12:40:00,190.36,190.4,190.06,190.2,8691.0,171.8453,171.8814,171.5745,171.7009,8691.0
2020-07-27 12:45:00,190.09,190.39,190.09,190.29,5353.0,171.6016,171.8724,171.6016,171.7821,5353.0
2020-07-27 12:50:00,190.32,190.51,190.25,190.25,6125.0,171.8092,171.9807,171.746,171.746,6125.0
2020-07-27 12:55:00,190.27,190.45,190.26,190.45,3700.0,171.7641,171.9266,171.755,171.9266,3700.0
2020-07-27 13:00:00,190.51,190.54,190.22,190.23,6762.0,171.9807,172.0078,171.7189,171.728,6762.0
2020-07-27 13:05:00,190.21,190.21,189.77,189.88,9717.0,171.7099,171.7099,171.3127,171.412,9717.0
2020-07-27 13:10:00,189.83,189.96,189.8,189.84,4929.0,171.3669,171.4842,171.3398,171.3759,4929.0
2020-07-27 13:15:00,189.86,189.92,189.68,189.77,5812.0,171.3939,171.4481,171.2314,171.3127,5812.0
2020-07-27 13:20:00,189.89,189.99,189.75,189.91,8024.0,171.421,171.5113,171.2946,171.4391,8024.0
2020-07-27 13:25:00,189.94,190.14,189.69,189.69,6723.0,171.4662,171.6467,171.2405,171.2405,6723.0
2020-07-27 13:30:00,189.68,189.83,189.62,189.83,10576.0,171.2314,171.3669,171.1773,171.3669,10576.0
2020-07-27 13:35:00,189.83,189.84,189.59,189.77,6536.0,171.3669,171.3759,171.1502,171.3127,6536.0
2020-07-27 13:40:00,189.73,189.86,189.7,189.8,5500.0,171.2766,171.3939,171.2495,171.3398,5500.0
2020-07-27 13:45:00,189.81,189.81,189.45,189.5,10900.0,171.3488,171.3488,171.0238,171.069,10900.0
2020-07-27 13:50:00,189.53,189.69,189.43,189.6,9969.0,171.096,171.2405,171.0058,171.1592,9969.0
2020-07-27 13:55:00,189.58,189.73,189.5,189.57,6207.0,171.1412,171.2766,171.069,171.1321,6207.0
2020-07-27 14:00:00,189.51,189.6,189.21,189.31,16168.0,171.078,171.1592,170.8072,170.8974,16168.0
2020-07-27 14:05:00,189.29,189.42,189.23,189.35,7390.0,170.8794,170.9967,170.8252,170.9335,7390.0
2020-07-27 14:10:00,189.36,189.46,189.16,189.22,10316.0,170.9426,171.0328,170.762,170.8162,10316.0
2020-07-27 14:15:00,189.24,189.25,189.0,189.16,5628.0,170.8342,170.8433,170.6176,170.762,5628.0
2020-07-27 14:20:00,189.15,189.35,189.07,189.2,10094.0,170.753,170.9335,170.6808,170.7981,10094.0
2020-07-27 14:25:00,189.2,189.37,189.18,189.27,5843.0,170.7981,170.9516,170.7801,170.8613,5843.0
2020-07-27 14:30:00,189.32,189.38,189.3,189.36,4083.0,170.9065,170.9606,170.8884,170.9426,4083.0
2020-07-27 14:35:00,189.37,189.44,189.31,189.43,4026.0,170.9516,171.0148,170.8974,171.0058,4026.0
2020-07-27 14:40:00,189.41,189.8,189.39,189.8,3200.0,170.9877,171.3398,170.9697,171.3398,3200.0
2020-07-27 14:45:00,189.78,189.92,189.64,189.92,8537.0,171.3217,171.4481,171.1953,171.4481,8537.0
2020-07-27 14:50:00,189.84,190.03,189.69,189.86,8527.0,171.3759,171.5474,171.2405,171.3939,8527.0
2020-07-27 14:55:00,189.8,189.96,189.65,189.9,9832.0,171.3398,171.4842,171.2044,171.4301,9832.0
2020-07-27 15:00:00,189.86,189.94,189.74,189.81,9228.0,171.3939,171.4662,171.2856,171.3488,9228.0
2020-07-27 15:05:00,189.74,189.87,189.44,189.87,6490.0,171.2856,171.403,171.0148,171.403,6490.0
2020-07-27 15:10:00,189.87,189.88,189.56,189.79,9434.0,171.403,171.412,171.1231,171.3308,9434.0
2020-07-27 15:15:00,189.79,189.87,189.55,189.65,7381.0,171.3308,171.403,171.1141,171.2044,7381.0
2020-07-27 15:20:00,189.65,189.78,189.54,189.57,11284.0,171.2044,171.3217,171.1051,171.1321,11284.0
2020-07-27 15:25:00,189.61,189.82,189.6,189.81,11055.0,171.1683,171.3578,171.1592,171.3488,11055.0
2020-07-27 15:30:00,189.93,190.15,189.71,190.09,14141.0,171.4571,171.6557,171.2585,171.6016,14141.0
2020-07-27 15:35:00,190.06,190.08,189.65,189.68,18008.0,171.5745,171.5925,171.2044,171.2314,18008.0
2020-07-27 15:40:00,189.72,190.18,189.71,190.18,40175.0,171.2676,171.6828,171.2585,171.6828,40175.0
2020-07-27 15:45:00,190.14,190.24,189.73,190.2,39429.0,171.6467,171.737,171.2766,171.7009,39429.0
2020-07-27 15:50:00,190.16,190.6,190.08,190.24,48703.0,171.6648,172.062,171.5925,171.737,48703.0
2020-07-27 15:55:00,190.23,190.32,189.8,189.86,104692.0,171.728,171.8092,171.3398,171.3939,104692.0
2020-07-28 09:30:00,189.3,189.91,189.3,189.79,13308.0,170.8884,171.4391,170.8884,171.3308,13308.0
2020-07-28 09:35:00,189.5,189.64,188.13,188.29,7503.0,171.069,171.1953,169.8322,169.9766,7503.0
2020-07-28 09:40:00,188.33,188.95,187.92,188.58,10626.0,170.0128,170.5725,169.6426,170.2384,10626.0
2020-07-28 09:45:00,188.58,188.82,187.96,188.09,7453.0,170.2384,170.4551,169.6787,169.7961,7453.0
2020-07-28 09:50:00,188.09,188.1,187.29,187.3,11482.0,169.7961,169.8051,169.0739,169.0829,11482.0
2020-07-28 09:55:00,187.28,187.36,186.58,187.2,11675.0,169.0649,169.1371,168.433,168.9927,11675.0
2020-07-28 10:00:00,187.2,187.84,187.11,187.19,10251.0,168.9927,169.5704,168.9114,168.9836,10251.0
2020-07-28 10:05:00,187.12,187.36,186.79,186.89,69811.0,168.9204,169.1371,168.6225,168.7128,69811.0
2020-07-28 10:10:00,186.89,187.39,186.79,187.27,19621.0,168.7128,169.1642,168.6225,169.0559,19621.0
2020-07-28 10:15:00,187.23,187.41,187.09,187.21,38644.0,169.0197,169.1822,168.8934,169.0017,38644.0
2020-07-28 10:20:00,187.25,187.43,186.93,187.38,119458.0,169.0378,169.2003,168.7489,169.1552,119458.0
2020-07-28 10:25:00,187.51,187.85,187.11,187.11,20377.0,169.2725,169.5794,168.9114,168.9114,20377.0
2020-07-28 10:30:00,187.17,187.45,187.06,187.16,13729.0,168.9656,169.2183,168.8663,168.9565,13729.0
2020-07-28 10:35:00,187.22,187.22,186.84,186.84,9876.0,169.0107,169.0107,168.6677,168.6677,9876.0
2020-07-28 10:40:00,186.92,187.17,186.84,186.92,12766.0,168.7399,168.9656,168.6677,168.7399,12766.0
2020-07-28 10:45:00,186.84,186.92,186.74,186.92,9207.0,168.6677,168.7399,168.5774,168.7399,9207.0
2020-07-28 10:50:00,187.0,187.27,186.94,186.99,8781.0,168.8121,169.0559,168.7579,168.8031,8781.0
2020-07-28 10:55:00,186.96,187.18,186.68,186.73,7292.0,168.776,168.9746,168.5232,168.5684,7292.0
2020-07-28 11:00:00,186.81,187.11,186.65,186.76,5677.0,168.6406,168.9114,168.4962,168.5955,5677.0
2020-07-28 11:05:00,186.64,186.64,186.21,186.37,7454.0,168.4871,168.4871,168.0989,168.2434,7454.0
2020-07-28 11:10:00,186.34,186.44,186.04,186.36,13629.0,168.2163,168.3066,167.9455,168.2344,13629.0
2020-07-28 11:15:00,186.38,186.38,186.14,186.17,6115.0,168.2524,168.2524,168.0358,168.0628,6115.0
2020-07-28 11:20:00,186.15,186.34,186.12,186.24,10500.0,168.0448,168.2163,168.0177,168.126,10500.0
2020-07-28 11:25:00,186.21,186.56,186.15,186.29,7725.0,168.0989,168.4149,168.0448,168.1712,7725.0
2020-07-28 11:30:00,186.29,186.32,185.99,185.99,8490.0,168.1712,168.1982,167.9003,167.9003,8490.0
2020-07-28 11:35:00,185.99,186.23,185.89,186.13,13760.0,167.9003,168.117,167.8101,168.0267,13760.0
2020-07-28 11:40:00,186.14,186.16,185.76,185.82,6791.0,168.0358,168.0538,167.6927,167.7469,6791.0
2020-07-28 11:45:00,185.77,186.1,185.77,185.9,17361.0,167.7017,167.9996,167.7017,167.8191,17361.0
2020-07-28 11:50:00,185.89,185.98,185.74,185.93,9914.0,167.8101,167.8913,167.6747,167.8462,9914.0
2020-07-28 11:55:00,185.97,186.04,185.74,185.93,11962.0,167.8823,167.9455,167.6747,167.8462,11962.0
2020-07-28 12:00:00,185.89,185.89,185.62,185.76,10365.0,167.8101,167.8101,167.5663,167.6927,10365.0
2020-07-28 12:05:00,185.68,185.9,185.68,185.86,7823.0,167.6205,167.8191,167.6205,167.783,7823.0
2020-07-28 12:10:00,185.81,185.93,185.7,185.91,7110.0,167.7379,167.8462,167.6386,167.8281,7110.0
2020-07-28 12:15:00,185.92,185.92,185.63,185.65,7648.0,167.8372,167.8372,167.5754,167.5934,7648.0
2020-07-28 12:20:00,185.66,185.89,185.66,185.89,9114.0,167.6024,167.8101,167.6024,167.8101,9114.0
2020-07-28 12:25:00,185.89,185.91,185.68,185.78,6741.0,167.8101,167.8281,167.6205,167.7108,6741.0
2020-07-28 12:30:00,185.82,186.02,185.69,186.02,6456.0,167.7469,167.9274,167.6295,167.9274,6456.0
2020-07-28 12:35:00,186.05,186.1,185.78,185.89,6736.0,167.9545,167.9996,167.7108,167.8101,6736.0
2020-07-28 12:40:00,185.87,185.98,185.7,185.76,4660.0,167.792,167.8913,167.6386,167.6927,4660.0
2020-07-28 12:45:00,185.77,185.84,185.72,185.83,6997.0,167.7017,167.7649,167.6566,167.7559,6997.0
2020-07-28 12:50:00,185.81,185.89,185.75,185.85,12100.0,167.7379,167.8101,167.6837,167.774,12100.0
2020-07-28 12:55:00,185.88,186.32,185.87,186.29,6355.0,167.801,168.1982,167.792,168.1712,6355.0
2020-07-28 13:00:00,186.34,186.38,186.07,186.13,8939.0,168.2163,168.2524,167.9726,168.0267,8939.0
2020-07-28 13:05:00,186.16,186.16,185.93,185.98,7986.0,168.0538,168.0538,167.8462,167.8913,7986.0
2020-07-28 13:10:00,186.01,186.16,185.96,186.16,13540.0,167.9184,168.0538,167.8733,168.0538,13540.0
2020-07-28 13:15:00,186.11,186.45,186.06,186.44,4215.0,168.0087,168.3156,167.9635,168.3066,4215.0
2020-07-28 13:20:00,186.42,186.59,186.41,186.54,3316.0,168.2885,168.442,168.2795,168.3969,3316.0
2020-07-28 13:25:00,186.5,186.5,186.25,186.28,6063.0,168.3607,168.3607,168.1351,168.1621,6063.0
2020-07-28 13:30:00,186.32,186.44,186.27,186.38,9169.0,168.1982,168.3066,168.1531,168.2524,9169.0
2020-07-28 13:35:00,186.45,186.55,186.35,186.54,4595.0,168.3156,168.4059,168.2253,168.3969,4595.0
2020-07-28 13:40:00,186.55,186.76,186.53,186.56,5093.0,168.4059,168.5955,168.3878,168.4149,5093.0
2020-07-28 13:45:00,186.58,186.67,186.55,186.61,5561.0,168.433,168.5142,168.4059,168.46,5561.0
2020-07-28 13:50:00,186.61,186.91,186.61,186.67,28154.0,168.46,168.7309,168.46,168.5142,28154.0
2020-07-28 13:55:00,186.67,186.67,186.16,186.25,73436.0,168.5142,168.5142,168.0538,168.1351,73436.0
2020-07-28 14:00:00,186.26,186.72,186.14,186.7,30900.0,168.1441,168.5593,168.0358,168.5413,30900.0
2020-07-28 14:05:00,186.71,186.74,186.38,186.5,20338.0,168.5503,168.5774,168.2524,168.3607,20338.0
2020-07-28 14:10:00,186.5,187.08,186.5,186.93,15522.0,168.3607,168.8843,168.3607,168.7489,15522.0
2020-07-28 14:15:00,186.97,186.99,186.63,186.63,5841.0,168.785,168.8031,168.4781,168.4781,5841.0
2020-07-28 14:20:00,186.64,186.92,186.64,186.74,8146.0,168.4871,168.7399,168.4871,168.5774,8146.0
2020-07-28 14:25:00,186.74,186.75,186.52,186.53,6629.0,168.5774,168.5864,168.3788,168.3878,6629.0
2020-07-28 14:30:00,186.6,186.64,186.33,186.49,6170.0,168.451,168.4871,168.2073,168.3517,6170.0
2020-07-28 14:35:00,186.5,186.71,186.35,186.71,7387.0,168.3607,168.5503,168.2253,168.5503,7387.0
2020-07-28 14:40:00,186.71,186.96,186.66,186.87,9575.0,168.5503,168.776,168.5052,168.6948,9575.0
2020-07-28 14:45:00,186.91,186.98,186.27,186.35,14236.0,168.7309,168.7941,168.1531,168.2253,14236.0
2020-07-28 14:50:00,186.34,186.63,186.26,186.6,13398.0,168.2163,168.4781,168.1441,168.451,13398.0
2020-07-28 14:55:00,186.6,186.75,186.54,186.64,26610.0,168.451,168.5864,168.3969,168.4871,26610.0
2020-07-28 15:00:00,186.66,186.91,186.66,186.79,13696.0,168.5052,168.7309,168.5052,168.6225,13696.0
2020-07-28 15:05:00,186.84,186.84,186.47,186.55,13051.0,168.6677,168.6677,168.3337,168.4059,13051.0
2020-07-28 15:10:00,186.58,186.71,186.42,186.47,11768.0,168.433,168.5503,168.2885,168.3337,11768.0
2020-07-28 15:15:00,186.41,186.54,186.41,186.43,37190.0,168.2795,168.3969,168.2795,168.2975,37190.0
2020-07-28 15:20:00,186.42,186.42,185.95,186.09,12323.0,168.2885,168.2885,167.8642,167.9906,12323.0
2020-07-28 15:25:00,186.04,186.3,185.89,185.89,14753.0,167.9455,168.1802,167.8101,167.8101,14753.0
2020-07-28 15:30:00,185.9,186.11,185.56,185.56,13049.0,167.8191,168.0087,167.5122,167.5122,13049.0
2020-07-28 15:35:00,185.52,185.61,185.42,185.51,24581.0,167.4761,167.5573,167.3858,167.467,24581.0
2020-07-28 15:40:00,185.51,185.58,185.15,185.19,40469.0,167.467,167.5302,167.142,167.1782,40469.0
2020-07-28 15:45:00,185.2,185.31,184.62,184.73,40824.0,167.1872,167.2865,166.6636,166.7629,40824.0
2020-07-28 15:50:00,184.62,184.73,184.25,184.41,82227.0,166.6636,166.7629,166.3296,166.474,82227.0
2020-07-28 15:55:00,184.38,185.17,184.21,185.1,105736.0,166.4469,167.1601,166.2935,167.0969,105736.0
2020-07-29 09:30:00,188.07,192.5,185.19,189.36,118743.0,169.778,173.7772,167.1782,170.9426,118743.0
2020-07-29 09:35:00,189.27,192.0,188.23,188.6,32605.0,170.8613,173.3258,169.9225,170.2565,32605.0
2020-07-29 09:40:00,188.25,190.63,188.25,190.2,21272.0,169.9405,172.0891,169.9405,171.7009,21272.0
2020-07-29 09:45:00,190.11,191.99,189.57,191.61,34995.0,171.6196,173.3168,171.1321,172.9737,34995.0
2020-07-29 09:50:00,191.52,191.58,189.95,190.01,61600.0,172.8925,172.9467,171.4752,171.5294,61600.0
2020-07-29 09:55:00,190.11,190.74,190.1,190.45,10462.0,171.6196,172.1884,171.6106,171.9266,10462.0
2020-07-29 10:00:00,190.36,190.69,189.99,190.3,30939.0,171.8453,172.1432,171.5113,171.7911,30939.0
2020-07-29 10:05:00,190.13,190.56,189.92,190.37,23890.0,171.6377,172.0259,171.4481,171.8543,23890.0
2020-07-29 10:10:00,190.37,191.14,190.22,190.92,17276.0,171.8543,172.5494,171.7189,172.3508,17276.0
2020-07-29 10:15:00,190.87,191.65,190.77,191.65,29203.0,172.3057,173.0098,172.2154,173.0098,29203.0
2020-07-29 10:20:00,191.64,191.64,190.62,190.67,11345.0,173.0008,173.0008,172.08,172.1252,11345.0
2020-07-29 10:25:00,190.67,191.14,190.48,190.48,13349.0,172.1252,172.5494,171.9536,171.9536,13349.0
2020-07-29 10:30:00,190.36,190.89,190.36,190.57,19563.0,171.8453,172.3238,171.8453,172.0349,19563.0
2020-07-29 10:35:00,190.52,190.66,190.06,190.29,15272.0,171.9898,172.1161,171.5745,171.7821,15272.0
2020-07-29 10:40:00,190.35,191.19,190.35,191.09,47785.0,171.8363,172.5946,171.8363,172.5043,47785.0
2020-07-29 10:45:00,191.15,192.21,191.15,192.21,22507.0,172.5585,173.5154,172.5585,173.5154,22507.0
2020-07-29 10:50:00,192.11,192.24,191.35,191.66,16478.0,173.4251,173.5425,172.739,173.0189,16478.0
2020-07-29 10:55:00,191.51,191.87,191.5,191.79,8034.0,172.8835,173.2084,172.8744,173.1362,8034.0
2020-07-29 11:00:00,191.66,191.66,191.4,191.41,10466.0,173.0189,173.0189,172.7842,172.7932,10466.0
2020-07-29 11:05:00,191.43,191.59,191.15,191.48,10641.0,172.8112,172.9557,172.5585,172.8564,10641.0
2020-07-29 11:10:00,191.54,191.59,190.94,190.94,11022.0,172.9105,172.9557,172.3689,172.3689,11022.0
2020-07-29 11:15:00,190.94,191.1,190.73,190.95,11898.0,172.3689,172.5133,172.1793,172.3779,11898.0
2020-07-29 11:20:00,190.89,190.97,190.53,190.9,10876.0,172.3238,172.396,171.9988,172.3328,10876.0
2020-07-29 11:25:00,191.0,191.45,191.0,191.37,2583.0,172.4231,172.8293,172.4231,172.7571,2583.0
2020-07-29 11:30:00,191.38,191.44,191.13,191.15,7393.0,172.7661,172.8203,172.5404,172.5585,7393.0
2020-07-29 11:35:00,191.2,191.3,190.6,190.92,10183.0,172.6036,172.6939,172.062,172.3508,10183.0
2020-07-29 11:40:00,190.73,191.14,190.38,190.38,9148.0,172.1793,172.5494,171.8634,171.8634,9148.0
2020-07-29 11:45:00,190.44,190.45,189.97,190.23,11765.0,171.9175,171.9266,171.4932,171.728,11765.0
2020-07-29 11:50:00,190.24,190.71,190.13,190.16,8986.0,171.737,172.1613,171.6377,171.6648,8986.0
2020-07-29 11:55:00,190.21,190.29,190.01,190.01,6698.0,171.7099,171.7821,171.5294,171.5294,6698.0
2020-07-29 12:00:00,190.0,190.17,189.87,189.98,17977.0,171.5203,171.6738,171.403,171.5023,17977.0
2020-07-29 12:05:00,190.1,190.57,189.38,189.49,11220.0,171.6106,172.0349,170.9606,171.0599,11220.0
2020-07-29 12:10:00,189.55,189.58,189.29,189.32,12933.0,171.1141,171.1412,170.8794,170.9065,12933.0
2020-07-29 12:15:00,189.38,189.43,189.22,189.35,7889.0,170.9606,171.0058,170.8162,170.9335,7889.0
2020-07-29 12:20:00,189.38,189.72,189.28,189.72,6641.0,170.9606,171.2676,170.8704,171.2676,6641.0
2020-07-29 12:25:00,189.74,189.79,189.69,189.79,4000.0,171.2856,171.3308,171.2405,171.3308,4000.0
2020-07-29 12:30:00,189.87,189.96,189.49,189.53,6970.0,171.403,171.4842,171.0599,171.096,6970.0
2020-07-29 12:35:00,189.54,189.81,189.38,189.52,5292.0,171.1051,171.3488,170.9606,171.087,5292.0
2020-07-29 12:40:00,189.53,189.8,189.39,189.53,20106.0,171.096,171.3398,170.9697,171.096,20106.0
2020-07-29 12:45:00,189.5,189.69,189.42,189.48,22281.0,171.069,171.2405,170.9967,171.0509,22281.0
2020-07-29 12:50:00,189.48,189.51,189.04,189.15,7313.0,171.0509,171.078,170.6537,170.753,7313.0
2020-07-29 12:55:00,189.09,189.09,188.73,188.95,6918.0,170.6988,170.6988,170.3738,170.5725,6918.0
2020-07-29 13:00:00,188.93,189.0,188.6,188.6,8343.0,170.5544,170.6176,170.2565,170.2565,8343.0
2020-07-29 13:05:00,188.61,188.66,188.32,188.36,5770.0,170.2655,170.3107,170.0037,170.0398,5770.0
2020-07-29 13:10:00,188.38,189.01,188.37,188.81,8721.0,170.0579,170.6266,170.0489,170.4461,8721.0
2020-07-29 13:15:00,188.84,189.0,188.84,188.99,31375.0,170.4731,170.6176,170.4731,170.6086,31375.0
2020-07-29 13:20:00,189.0,190.09,189.0,189.99,14715.0,170.6176,171.6016,170.6176,171.5113,14715.0
2020-07-29 13:25:00,190.13,190.63,190.08,190.63,10437.0,171.6377,172.0891,171.5925,172.0891,10437.0
2020-07-29 13:30:00,190.63,191.41,190.56,191.39,14609.0,172.0891,172.7932,172.0259,172.7751,14609.0
2020-07-29 13:35:00,191.38,192.13,191.35,192.13,16360.0,172.7661,173.4432,172.739,173.4432,16360.0
2020-07-29 13:40:00,192.15,192.9,192.15,192.51,38733.0,173.4612,174.1383,173.4612,173.7862,38733.0
2020-07-29 13:45:00,192.32,193.22,192.26,193.22,26254.0,173.6147,174.4271,173.5605,174.4271,26254.0
2020-07-29 13:50:00,193.18,193.29,192.9,193.09,19418.0,174.391,174.4903,174.1383,174.3098,19418.0
2020-07-29 13:55:00,193.05,193.13,192.73,193.0,23105.0,174.2737,174.3459,173.9848,174.2285,23105.0
2020-07-29 14:00:00,192.9,192.93,191.79,192.53,27036.0,174.1383,174.1654,173.1362,173.8043,27036.0
2020-07-29 14:05:00,192.53,193.13,192.39,193.06,8753.0,173.8043,174.3459,173.6779,174.2827,8753.0
2020-07-29 14:10:00,193.16,193.23,192.88,193.07,11564.0,174.373,174.4362,174.1202,174.2917,11564.0
2020-07-29 14:15:00,193.08,193.86,193.07,193.77,15854.0,174.3008,175.0049,174.2917,174.9237,15854.0
2020-07-29 14:20:00,193.77,193.88,193.31,193.53,12188.0,174.9237,175.023,174.5084,174.707,12188.0
2020-07-29 14:25:00,193.65,193.65,192.78,192.92,6771.0,174.8153,174.8153,174.0299,174.1563,6771.0
2020-07-29 14:30:00,192.92,193.25,192.8,192.88,19930.0,174.1563,174.4542,174.048,174.1202,19930.0
2020-07-29 14:35:00,192.89,193.45,192.82,193.45,11498.0,174.1292,174.6348,174.066,174.6348,11498.0
2020-07-29 14:40:00,193.38,193.59,193.33,193.43,10938.0,174.5716,174.7612,174.5264,174.6167,10938.0
2020-07-29 14:45:00,193.47,193.65,193.15,193.42,11612.0,174.6528,174.8153,174.364,174.6077,11612.0
2020-07-29 14:50:00,193.46,193.46,193.1,193.44,7433.0,174.6438,174.6438,174.3188,174.6257,7433.0
2020-07-29 14:55:00,193.4,193.4,192.42,192.42,14081.0,174.5896,174.5896,173.705,173.705,14081.0
2020-07-29 15:00:00,192.45,192.66,191.95,192.05,12567.0,173.732,173.9216,173.2807,173.3709,12567.0
2020-07-29 15:05:00,192.03,192.55,191.97,192.46,5756.0,173.3529,173.8223,173.2987,173.7411,5756.0
2020-07-29 15:10:00,192.58,192.95,192.54,192.94,9689.0,173.8494,174.1834,173.8133,174.1744,9689.0
2020-07-29 15:15:00,192.93,193.28,192.93,193.28,13045.0,174.1654,174.4813,174.1654,174.4813,13045.0
2020-07-29 15:20:00,193.33,193.46,193.18,193.2,9571.0,174.5264,174.6438,174.391,174.4091,9571.0
2020-07-29 15:25:00,193.28,193.29,192.74,192.93,13464.0,174.4813,174.4903,173.9938,174.1654,13464.0
2020-07-29 15:30:00,192.91,193.33,192.82,193.07,12049.0,174.1473,174.5264,174.066,174.2917,12049.0
2020-07-29 15:35:00,193.11,193.67,193.07,193.67,21412.0,174.3278,174.8334,174.2917,174.8334,21412.0
2020-07-29 15:40:00,193.69,193.7,193.4,193.56,27329.0,174.8514,174.8605,174.5896,174.7341,27329.0
2020-07-29 15:45:00,193.58,193.67,193.29,193.39,42134.0,174.7521,174.8334,174.4903,174.5806,42134.0
2020-07-29 15:50:00,193.39,193.41,192.82,192.82,72965.0,174.5806,174.5987,174.066,174.066,72965.0
2020-07-29 15:55:00,192.84,192.98,192.59,192.83,140196.0,174.0841,174.2105,173.8584,174.0751,140196.0
2020-07-30 09:30:00,190.96,190.96,189.95,190.43,31422.0,172.387,172.387,171.4752,171.9085,31422.0
2020-07-30 09:35:00,190.16,190.71,189.89,190.68,22177.0,171.6648,172.1613,171.421,172.1342,22177.0
2020-07-30 09:40:00,190.8,190.98,190.5,190.95,49820.0,172.2425,172.405,171.9717,172.3779,49820.0
2020-07-30 09:45:00,191.02,191.08,189.63,189.63,26640.0,172.4411,172.4953,171.1863,171.1863,26640.0
2020-07-30 09:50:00,189.51,189.51,188.5,188.5,26533.0,171.078,171.078,170.1662,170.1662,26533.0
2020-07-30 09:55:00,188.76,188.76,187.38,187.62,18674.0,170.4009,170.4009,169.1552,169.3718,18674.0
2020-07-30 10:00:00,187.43,187.46,186.61,186.74,17723.0,169.2003,169.2274,168.46,168.5774,17723.0
2020-07-30 10:05:00,186.8,187.53,186.15,187.17,16332.0,168.6316,169.2906,168.0448,168.9656,16332.0
2020-07-30 10:10:00,187.1,187.5,186.57,187.44,13497.0,168.9024,169.2635,168.4239,169.2093,13497.0
2020-07-30 10:15:00,187.36,187.73,187.14,187.4,13967.0,169.1371,169.4711,168.9385,169.1732,13967.0
2020-07-30 10:20:00,187.34,187.82,187.05,187.78,17392.0,169.119,169.5524,168.8572,169.5162,17392.0
2020-07-30 10:25:00,187.73,188.0,187.04,187.43,22757.0,169.4711,169.7148,168.8482,169.2003,22757.0
2020-07-30 10:30:00,187.45,187.94,187.07,187.91,15120.0,169.2183,169.6607,168.8753,169.6336,15120.0
2020-07-30 10:35:00,187.86,188.23,187.76,188.15,23826.0,169.5885,169.9225,169.4982,169.8503,23826.0
2020-07-30 10:40:00,188.13,188.18,187.96,188.11,6640.0,169.8322,169.8773,169.6787,169.8142,6640.0
2020-07-30 10:45:00,188.17,188.17,187.54,187.78,12358.0,169.8683,169.8683,169.2996,169.5162,12358.0
2020-07-30 10:50:00,187.8,188.11,187.74,188.08,8734.0,169.5343,169.8142,169.4801,169.7871,8734.0
2020-07-30 10:55:00,188.21,188.55,188.12,188.19,7734.0,169.9044,170.2114,169.8232,169.8864,7734.0
2020-07-30 11:00:00,188.26,188.4,188.09,188.19,10831.0,169.9496,170.0759,169.7961,169.8864,10831.0
2020-07-30 11:05:00,188.28,188.31,188.13,188.14,9206.0,169.9676,169.9947,169.8322,169.8412,9206.0
2020-07-30 11:10:00,188.14,188.48,188.14,188.38,5795.0,169.8412,170.1482,169.8412,170.0579,5795.0
2020-07-30 11:15:00,188.35,188.41,188.18,188.36,6813.0,170.0308,170.085,169.8773,170.0398,6813.0
2020-07-30 11:20:00,188.37,188.71,188.33,188.66,9597.0,170.0489,170.3558,170.0128,170.3107,9597.0
2020-07-30 11:25:00,188.62,188.73,188.5,188.61,2502.0,170.2745,170.3738,170.1662,170.2655,2502.0
2020-07-30 11:30:00,188.59,188.67,188.45,188.67,5609.0,170.2475,170.3197,170.1211,170.3197,5609.0
2020-07-30 11:35:00,188.71,189.05,188.7,188.93,8348.0,170.3558,170.6627,170.3468,170.5544,8348.0
2020-07-30 11:40:00,188.91,189.12,188.84,189.1,7343.0,170.5363,170.7259,170.4731,170.7079,7343.0
2020-07-30 11:45:00,189.09,189.09,188.63,188.69,5646.0,170.6988,170.6988,170.2836,170.3377,5646.0
2020-07-30 11:50:00,188.74,189.17,188.72,188.89,9186.0,170.3829,170.7711,170.3648,170.5183,9186.0
2020-07-30 11:55:00,188.93,189.04,188.86,188.9,5113.0,170.5544,170.6537,170.4912,170.5273,5113.0
2020-07-30 12:00:00,188.92,189.14,188.83,189.09,15874.0,170.5454,170.744,170.4641,170.6988,15874.0
2020-07-30 12:05:00,189.09,189.15,188.87,188.9,8532.0,170.6988,170.753,170.5002,170.5273,8532.0
2020-07-30 12:10:00,188.9,189.0,188.82,188.97,28482.0,170.5273,170.6176,170.4551,170.5905,28482.0
2020-07-30 12:15:00,189.05,189.56,189.02,189.31,11989.0,170.6627,171.1231,170.6356,170.8974,11989.0
2020-07-30 12:20:00,189.23,189.23,188.98,189.15,8825.0,170.8252,170.8252,170.5995,170.753,8825.0
2020-07-30 12:25:00,189.15,189.32,188.93,189.0,5681.0,170.753,170.9065,170.5544,170.6176,5681.0
2020-07-30 12:30:00,189.09,189.14,188.9,188.93,4000.0,170.6988,170.744,170.5273,170.5544,4000.0
2020-07-30 12:35:00,188.9,188.95,188.77,188.82,14933.0,170.5273,170.5725,170.41,170.4551,14933.0
2020-07-30 12:40:00,188.83,188.89,188.18,188.18,10045.0,170.4641,170.5183,169.8773,169.8773,10045.0
2020-07-30 12:45:00,188.24,188.26,188.04,188.04,6145.0,169.9315,169.9496,169.751,169.751,6145.0
2020-07-30 12:50:00,187.97,188.24,187.93,188.2,7866.0,169.6878,169.9315,169.6517,169.8954,7866.0
2020-07-30 12:55:00,188.19,188.22,187.96,188.03,5030.0,169.8864,169.9135,169.6787,169.7419,5030.0
2020-07-30 13:00:00,188.06,188.61,188.06,188.41,7309.0,169.769,170.2655,169.769,170.085,7309.0
2020-07-30 13:05:00,188.48,188.67,188.32,188.37,4831.0,170.1482,170.3197,170.0037,170.0489,4831.0
2020-07-30 13:10:00,188.33,188.56,188.32,188.5,5608.0,170.0128,170.2204,170.0037,170.1662,5608.0
2020-07-30 13:15:00,188.55,188.66,188.47,188.48,8200.0,170.2114,170.3107,170.1391,170.1482,8200.0
2020-07-30 13:20:00,188.51,188.75,188.46,188.75,9969.0,170.1752,170.3919,170.1301,170.3919,9969.0
2020-07-30 13:25:00,188.76,189.03,188.72,188.84,19425.0,170.4009,170.6447,170.3648,170.4731,19425.0
2020-07-30 13:30:00,188.85,188.9,188.36,188.41,20074.0,170.4822,170.5273,170.0398,170.085,20074.0
2020-07-30 13:35:00,188.29,188.38,187.54,187.66,8313.0,169.9766,170.0579,169.2996,169.4079,8313.0
2020-07-30 13:40:00,187.61,187.85,187.58,187.84,9350.0,169.3628,169.5794,169.3357,169.5704,9350.0
2020-07-30 13:45:00,187.81,188.11,187.81,187.84,4530.0,169.5433,169.8142,169.5433,169.5704,4530.0
2020-07-30 13:50:00,187.9,188.02,187.82,187.86,6469.0,169.6246,169.7329,169.5524,169.5885,6469.0
2020-07-30 13:55:00,187.88,188.02,187.75,187.75,9320.0,169.6065,169.7329,169.4892,169.4892,9320.0
2020-07-30 14:00:00,187.77,187.78,187.5,187.64,5229.0,169.5072,169.5162,169.2635,169.3899,5229.0
2020-07-30 14:05:00,187.69,187.84,187.67,187.82,5686.0,169.435,169.5704,169.4169,169.5524,5686.0
2020-07-30 14:10:00,187.87,188.11,187.73,188.05,16190.0,169.5975,169.8142,169.4711,169.76,16190.0
2020-07-30 14:15:00,188.05,188.28,187.96,188.07,4122.0,169.76,169.9676,169.6787,169.778,4122.0
2020-07-30 14:20:00,188.0,188.28,188.0,188.28,5196.0,169.7148,169.9676,169.7148,169.9676,5196.0
2020-07-30 14:25:00,188.28,188.46,188.23,188.35,6844.0,169.9676,170.1301,169.9225,170.0308,6844.0
2020-07-30 14:30:00,188.34,188.58,188.34,188.56,5562.0,170.0218,170.2384,170.0218,170.2204,5562.0
2020-07-30 14:35:00,188.59,188.86,188.52,188.86,7600.0,170.2475,170.4912,170.1843,170.4912,7600.0
2020-07-30 14:40:00,188.83,189.09,188.83,188.96,8515.0,170.4641,170.6988,170.4641,170.5815,8515.0
2020-07-30 14:45:00,188.98,189.02,188.87,188.99,6022.0,170.5995,170.6356,170.5002,170.6086,6022.0
2020-07-30 14:50:00,188.95,188.97,188.62,188.68,11748.0,170.5725,170.5905,170.2745,170.3287,11748.0
2020-07-30 14:55:00,188.71,188.94,188.55,188.61,8577.0,170.3558,170.5634,170.2114,170.2655,8577.0
2020-07-30 15:00:00,188.65,188.99,188.64,188.68,8316.0,170.3016,170.6086,170.2926,170.3287,8316.0
2020-07-30 15:05:00,188.65,188.77,188.6,188.67,9198.0,170.3016,170.41,170.2565,170.3197,9198.0
2020-07-30 15:10:00,188.67,188.8,188.22,188.39,13208.0,170.3197,170.437,169.9135,170.0669,13208.0
2020-07-30 15:15:00,188.41,188.76,188.29,188.65,8358.0,170.085,170.4009,169.9766,170.3016,8358.0
2020-07-30 15:20:00,188.63,188.73,188.45,188.55,8325.0,170.2836,170.3738,170.1211,170.2114,8325.0
2020-07-30 15:25:00,188.56,188.68,188.48,188.67,9645.0,170.2204,170.3287,170.1482,170.3197,9645.0
2020-07-30 15:30:00,188.69,188.9,188.54,188.9,14784.0,170.3377,170.5273,170.2023,170.5273,14784.0
2020-07-30 15:35:00,188.95,188.95,188.65,188.65,19550.0,170.5725,170.5725,170.3016,170.3016,19550.0
2020-07-30 15:40:00,188.64,188.85,188.64,188.85,22542.0,170.2926,170.4822,170.2926,170.4822,22542.0
2020-07-30 15:45:00,188.87,188.94,188.49,188.67,26142.0,170.5002,170.5634,170.1572,170.3197,26142.0
2020-07-30 15:50:00,188.67,188.79,188.26,188.61,31575.0,170.3197,170.428,169.9496,170.2655,31575.0
2020-07-30 15:55:00,188.59,188.87,188.4,188.86,103172.0,170.2475,170.5002,170.0759,170.4912,103172.0
2020-07-31 09:30:00,187.29,187.97,186.64,187.7,28958.0,169.0739,169.6878,168.4871,169.444,28958.0
2020-07-31 09:35:00,187.68,188.62,187.39,188.07,6524.0,169.426,170.2745,169.1642,169.778,6524.0
2020-07-31 09:40:00,188.06,188.06,187.28,187.28,5452.0,169.769,169.769,169.0649,169.0649,5452.0
2020-07-31 09:45:00,187.28,187.55,187.0,187.47,28953.0,169.0649,169.3086,168.8121,169.2364,28953.0
2020-07-31 09:50:00,187.43,187.91,187.38,187.87,6958.0,169.2003,169.6336,169.1552,169.5975,6958.0
2020-07-31 09:55:00,188.04,188.16,187.77,187.95,3438.0,169.751,169.8593,169.5072,169.6697,3438.0
2020-07-31 10:00:00,187.92,187.95,187.37,187.53,6879.0,169.6426,169.6697,169.1461,169.2906,6879.0
2020-07-31 10:05:00,187.5,187.58,187.45,187.52,3751.0,169.2635,169.3357,169.2183,169.2815,3751.0
2020-07-31 10:10:00,187.53,187.53,187.23,187.36,25921.0,169.2906,169.2906,169.0197,169.1371,25921.0
2020-07-31 10:15:00,187.35,187.41,187.19,187.24,24967.0,169.1281,169.1822,168.9836,169.0288,24967.0
2020-07-31 10:20:00,187.29,187.39,186.99,187.32,9501.0,169.0739,169.1642,168.8031,169.101,9501.0
2020-07-31 10:25:00,187.25,187.26,186.85,187.04,16878.0,169.0378,169.0468,168.6767,168.8482,16878.0
2020-07-31 10:30:00,187.05,187.13,186.28,186.41,10932.0,168.8572,168.9295,168.1621,168.2795,10932.0
2020-07-31 10:35:00,186.42,186.59,186.31,186.51,6440.0,168.2885,168.442,168.1892,168.3698,6440.0
2020-07-31 10:40:00,186.5,186.77,186.24,186.77,8849.0,168.3607,168.6045,168.126,168.6045,8849.0
2020-07-31 10:45:00,186.77,186.82,186.51,186.81,10460.0,168.6045,168.6496,168.3698,168.6406,10460.0
2020-07-31 10:50:00,186.82,186.82,186.2,186.35,5919.0,168.6496,168.6496,168.0899,168.2253,5919.0
2020-07-31 10:55:00,186.36,186.61,186.08,186.61,11844.0,168.2344,168.46,167.9816,168.46,11844.0
2020-07-31 11:00:00,186.58,186.83,186.49,186.62,9651.0,168.433,168.6586,168.3517,168.4691,9651.0
2020-07-31 11:05:00,186.67,186.68,186.05,186.06,7467.0,168.5142,168.5232,167.9545,167.9635,7467.0
2020-07-31 11:10:00,186.08,186.12,185.82,185.97,7907.0,167.9816,168.0177,167.7469,167.8823,7907.0
2020-07-31 11:15:00,185.92,186.4,185.64,186.34,3550.0,167.8372,168.2705,167.5844,168.2163,3550.0
2020-07-31 11:20:00,186.22,186.29,185.62,185.92,3067.0,168.108,168.1712,167.5663,167.8372,3067.0
2020-07-31 11:25:00,185.87,186.27,185.84,186.17,3035.0,167.792,168.1531,167.7649,168.0628,3035.0
2020-07-31 11:30:00,186.18,186.33,185.84,185.98,8509.0,168.0719,168.2073,167.7649,167.8913,8509.0
2020-07-31 11:35:00,185.94,186.53,185.93,186.42,6509.0,167.8552,168.3878,167.8462,168.2885,6509.0
2020-07-31 11:40:00,186.39,186.47,186.26,186.32,3780.0,168.2614,168.3337,168.1441,168.1982,3780.0
2020-07-31 11:45:00,186.31,186.45,186.24,186.36,2565.0,168.1892,168.3156,168.126,168.2344,2565.0
2020-07-31 11:50:00,186.3,186.41,186.23,186.29,4552.0,168.1802,168.2795,168.117,168.1712,4552.0
2020-07-31 11:55:00,186.32,186.44,186.21,186.31,4012.0,168.1982,168.3066,168.0989,168.1892,4012.0
2020-07-31 12:00:00,186.27,186.28,185.93,185.96,6066.0,168.1531,168.1621,167.8462,167.8733,6066.0
2020-07-31 12:05:00,186.04,186.18,185.93,185.94,2608.0,167.9455,168.0719,167.8462,167.8552,2608.0
2020-07-31 12:10:00,186.06,186.24,186.03,186.17,2522.0,167.9635,168.126,167.9365,168.0628,2522.0
2020-07-31 12:15:00,186.21,186.21,185.71,185.9,4792.0,168.0989,168.0989,167.6476,167.8191,4792.0
2020-07-31 12:20:00,185.96,186.09,185.86,186.04,4600.0,167.8733,167.9906,167.783,167.9455,4600.0
2020-07-31 12:25:00,186.02,186.14,185.98,186.03,5022.0,167.9274,168.0358,167.8913,167.9365,5022.0
2020-07-31 12:30:00,186.03,186.05,185.7,185.83,4509.0,167.9365,167.9545,167.6386,167.7559,4509.0
2020-07-31 12:35:00,185.8,185.81,185.62,185.62,2509.0,167.7288,167.7379,167.5663,167.5663,2509.0
2020-07-31 12:40:00,185.61,185.61,185.27,185.27,2676.0,167.5573,167.5573,167.2504,167.2504,2676.0
2020-07-31 12:45:00,185.11,185.21,184.92,185.08,4802.0,167.1059,167.1962,166.9344,167.0789,4802.0
2020-07-31 12:50:00,185.14,185.27,184.96,185.05,10539.0,167.133,167.2504,166.9705,167.0518,10539.0
2020-07-31 12:55:00,185.09,185.29,184.98,185.28,7266.0,167.0879,167.2684,166.9886,167.2594,7266.0
2020-07-31 13:00:00,185.24,185.34,185.16,185.23,5553.0,167.2233,167.3136,167.1511,167.2143,5553.0
2020-07-31 13:05:00,185.26,185.59,185.26,185.54,4806.0,167.2413,167.5392,167.2413,167.4941,4806.0
2020-07-31 13:10:00,185.62,185.79,185.33,185.34,4715.0,167.5663,167.7198,167.3045,167.3136,4715.0
2020-07-31 13:15:00,185.35,185.49,185.33,185.43,5713.0,167.3226,167.449,167.3045,167.3948,5713.0
2020-07-31 13:20:00,185.53,185.7,185.49,185.69,3355.0,167.4851,167.6386,167.449,167.6295,3355.0
2020-07-31 13:25:00,185.7,185.87,185.7,185.83,2731.0,167.6386,167.792,167.6386,167.7559,2731.0
2020-07-31 13:30:00,185.81,186.02,185.73,185.96,8788.0,167.7379,167.9274,167.6656,167.8733,8788.0
2020-07-31 13:35:00,185.97,186.02,185.87,185.9,4052.0,167.8823,167.9274,167.792,167.8191,4052.0
2020-07-31 13:40:00,185.96,186.02,185.87,185.87,6531.0,167.8733,167.9274,167.792,167.792,6531.0
2020-07-31 13:45:00,185.82,185.9,185.68,185.85,6058.0,167.7469,167.8191,167.6205,167.774,6058.0
2020-07-31 13:50:00,185.85,186.22,185.68,186.0,4518.0,167.774,168.108,167.6205,167.9094,4518.0
2020-07-31 13:55:00,185.97,186.0,185.88,185.92,4453.0,167.8823,167.9094,167.801,167.8372,4453.0
2020-07-31 14:00:00,185.92,186.02,185.88,185.94,4291.0,167.8372,167.9274,167.801,167.8552,4291.0
2020-07-31 14:05:00,186.01,186.03,185.75,185.77,12287.0,167.9184,167.9365,167.6837,167.7017,12287.0
2020-07-31 14:10:00,185.77,185.85,185.69,185.71,13311.0,167.7017,167.774,167.6295,167.6476,13311.0
2020-07-31 14:15:00,185.71,185.79,185.69,185.69,8805.0,167.6476,167.7198,167.6295,167.6295,8805.0
2020-07-31 14:20:00,185.71,185.79,185.68,185.75,3420.0,167.6476,167.7198,167.6205,167.6837,3420.0
2020-07-31 14:25:00,185.73,185.89,185.68,185.88,5759.0,167.6656,167.8101,167.6205,167.801,5759.0
2020-07-31 14:30:00,185.88,185.93,185.83,185.91,5776.0,167.801,167.8462,167.7559,167.8281,5776.0
2020-07-31 14:35:00,185.89,186.06,185.73,185.91,7100.0,167.8101,167.9635,167.6656,167.8281,7100.0
2020-07-31 14:40:00,185.93,186.26,185.84,186.19,5091.0,167.8462,168.1441,167.7649,168.0809,5091.0
2020-07-31 14:45:00,186.19,186.42,186.17,186.17,4495.0,168.0809,168.2885,168.0628,168.0628,4495.0
2020-07-31 14:50:00,186.24,186.42,186.18,186.27,4988.0,168.126,168.2885,168.0719,168.1531,4988.0
2020-07-31 14:55:00,186.32,186.5,186.26,186.47,4966.0,168.1982,168.3607,168.1441,168.3337,4966.0
2020-07-31 15:00:00,186.6,186.82,186.49,186.82,9672.0,168.451,168.6496,168.3517,168.6496,9672.0
2020-07-31 15:05:00,186.79,186.9,186.74,186.84,6247.0,168.6225,168.7218,168.5774,168.6677,6247.0
2020-07-31 15:10:00,186.85,186.91,186.73,186.86,9251.0,168.6767,168.7309,168.5684,168.6857,9251.0
2020-07-31 15:15:00,186.87,189.8,186.52,188.62,66576.0,168.6948,171.3398,168.3788,170.2745,66576.0
2020-07-31 15:20:00,188.91,191.82,188.38,191.82,63784.0,170.5363,173.1633,170.0579,173.1633,63784.0
2020-07-31 15:25:00,191.64,192.35,190.87,192.31,82204.0,173.0008,173.6418,172.3057,173.6057,82204.0
2020-07-31 15:30:00,192.19,193.22,191.61,191.99,67344.0,173.4973,174.4271,172.9737,173.3168,67344.0
2020-07-31 15:35:00,191.9,192.49,191.4,191.43,52489.0,173.2355,173.7681,172.7842,172.8112,52489.0
2020-07-31 15:40:00,191.49,191.57,190.03,190.18,54188.0,172.8654,172.9376,171.5474,171.6828,54188.0
2020-07-31 15:45:00,190.24,190.91,190.07,190.78,51999.0,171.737,172.3418,171.5835,172.2245,51999.0
2020-07-31 15:50:00,190.82,191.34,190.67,191.26,49303.0,172.2606,172.73,172.1252,172.6578,49303.0
2020-07-31 15:55:00,191.29,192.49,191.16,192.22,120178.0,172.6849,173.7681,172.5675,173.5244,120178.0
2020-08-03 09:30:00,192.38,193.18,188.56,192.41,44302.0,173.6688,174.391,170.2204,173.6959,44302.0
2020-08-03 09:35:00,192.08,192.89,191.23,191.23,8619.0,173.398,174.1292,172.6307,172.6307,8619.0
2020-08-03 09:40:00,191.23,191.92,191.07,191.75,12047.0,172.6307,173.2536,172.4863,173.1001,12047.0
2020-08-03 09:45:00,191.75,191.91,191.54,191.67,23946.0,173.1001,173.2446,172.9105,173.0279,23946.0
2020-08-03 09:50:00,191.65,191.66,191.26,191.37,11514.0,173.0098,173.0189,172.6578,172.7571,11514.0
2020-08-03 09:55:00,191.37,191.62,191.31,191.5,12513.0,172.7571,172.9828,172.7029,172.8744,12513.0
2020-08-03 10:00:00,191.61,192.03,191.43,191.59,10026.0,172.9737,173.3529,172.8112,172.9557,10026.0
2020-08-03 10:05:00,191.52,191.79,191.4,191.79,6728.0,172.8925,173.1362,172.7842,173.1362,6728.0
2020-08-03 10:10:00,191.79,192.38,191.7,192.38,5188.0,173.1362,173.6688,173.055,173.6688,5188.0
2020-08-03 10:15:00,192.32,192.66,192.25,192.53,14039.0,173.6147,173.9216,173.5515,173.8043,14039.0
2020-08-03 10:20:00,192.51,192.51,191.82,191.9,4549.0,173.7862,173.7862,173.1633,173.2355,4549.0
2020-08-03 10:25:00,191.98,192.28,191.92,192.01,3357.0,173.3077,173.5786,173.2536,173.3348,3357.0
2020-08-03 10:30:00,191.95,192.13,191.86,192.11,7999.0,173.2807,173.4432,173.1994,173.4251,7999.0
2020-08-03 10:35:00,192.04,192.04,191.61,191.78,7766.0,173.3619,173.3619,172.9737,173.1272,7766.0
2020-08-03 10:40:00,191.78,192.09,191.78,191.84,8954.0,173.1272,173.407,173.1272,173.1814,8954.0
2020-08-03 10:45:00,191.81,191.82,191.47,191.52,5042.0,173.1543,173.1633,172.8474,172.8925,5042.0
2020-08-03 10:50:00,191.53,191.72,191.47,191.71,4400.0,172.9015,173.073,172.8474,173.064,4400.0
2020-08-03 10:55:00,191.69,191.73,191.39,191.41,9201.0,173.046,173.0821,172.7751,172.7932,9201.0
2020-08-03 11:00:00,191.46,191.63,191.36,191.45,5450.0,172.8383,172.9918,172.7481,172.8293,5450.0
2020-08-03 11:05:00,191.39,191.39,190.98,191.22,4472.0,172.7751,172.7751,172.405,172.6217,4472.0
2020-08-03 11:10:00,191.07,191.23,191.04,191.17,5436.0,172.4863,172.6307,172.4592,172.5765,5436.0
2020-08-03 11:15:00,191.15,191.17,190.75,190.93,9247.0,172.5585,172.5765,172.1974,172.3599,9247.0
2020-08-03 11:20:00,190.8,191.1,190.78,190.95,3109.0,172.2425,172.5133,172.2245,172.3779,3109.0
2020-08-03 11:25:00,190.88,191.05,190.84,190.94,7056.0,172.3147,172.4682,172.2786,172.3689,7056.0
2020-08-03 11:30:00,191.01,191.3,191.01,191.28,5722.0,172.4321,172.6939,172.4321,172.6758,5722.0
2020-08-03 11:35:00,191.29,191.43,191.28,191.4,2595.0,172.6849,172.8112,172.6758,172.7842,2595.0
2020-08-03 11:40:00,191.43,191.64,191.26,191.44,24953.0,172.8112,173.0008,172.6578,172.8203,24953.0
2020-08-03 11:45:00,191.45,191.81,191.37,191.78,19666.0,172.8293,173.1543,172.7571,173.1272,19666.0
2020-08-03 11:50:00,191.7,191.82,191.66,191.75,3547.0,173.055,173.1633,173.0189,173.1001,3547.0
2020-08-03 11:55:00,191.78,191.78,191.57,191.58,3618.0,173.1272,173.1272,172.9376,172.9467,3618.0
2020-08-03 12:00:00,191.57,191.62,191.23,191.27,19289.0,172.9376,172.9828,172.6307,172.6668,19289.0
2020-08-03 12:05:00,191.26,191.3,191.18,191.21,17340.0,172.6578,172.6939,172.5856,172.6126,17340.0
2020-08-03 12:10:00,191.17,191.44,191.16,191.44,6116.0,172.5765,172.8203,172.5675,172.8203,6116.0
2020-08-03 12:15:00,191.42,191.52,191.39,191.46,1211.0,172.8022,172.8925,172.7751,172.8383,1211.0
2020-08-03 12:20:00,191.47,191.58,191.47,191.55,1930.0,172.8474,172.9467,172.8474,172.9196,1930.0
2020-08-03 12:25:00,191.57,191.61,191.49,191.52,7136.0,172.9376,172.9737,172.8654,172.8925,7136.0
2020-08-03 12:30:00,191.5,191.52,191.42,191.47,5564.0,172.8744,172.8925,172.8022,172.8474,5564.0
2020-08-03 12:35:00,191.47,191.59,191.45,191.55,3428.0,172.8474,172.9557,172.8293,172.9196,3428.0
2020-08-03 12:40:00,191.52,191.64,191.52,191.57,4741.0,172.8925,173.0008,172.8925,172.9376,4741.0
2020-08-03 12:45:00,191.56,191.76,191.5,191.68,9409.0,172.9286,173.1091,172.8744,173.0369,9409.0
2020-08-03 12:50:00,191.72,191.73,191.5,191.73,4001.0,173.073,173.0821,172.8744,173.0821,4001.0
2020-08-03 12:55:00,191.64,191.64,191.15,191.15,4881.0,173.0008,173.0008,172.5585,172.5585,4881.0
2020-08-03 13:00:00,191.13,191.18,190.97,190.97,2880.0,172.5404,172.5856,172.396,172.396,2880.0
2020-08-03 13:05:00,190.98,191.0,190.88,191.0,2900.0,172.405,172.4231,172.3147,172.4231,2900.0
2020-08-03 13:10:00,190.94,190.95,190.46,190.62,23570.0,172.3689,172.3779,171.9356,172.08,23570.0
2020-08-03 13:15:00,190.65,190.93,190.64,190.86,12319.0,172.1071,172.3599,172.0981,172.2967,12319.0
2020-08-03 13:20:00,190.93,191.0,190.8,190.92,7450.0,172.3599,172.4231,172.2425,172.3508,7450.0
2020-08-03 13:25:00,190.87,191.13,190.86,191.13,4897.0,172.3057,172.5404,172.2967,172.5404,4897.0
2020-08-03 13:30:00,191.09,191.13,191.04,191.05,1937.0,172.5043,172.5404,172.4592,172.4682,1937.0
2020-08-03 13:35:00,191.11,191.52,191.1,191.5,6681.0,172.5224,172.8925,172.5133,172.8744,6681.0
2020-08-03 13:40:00,191.45,191.49,191.38,191.48,4620.0,172.8293,172.8654,172.7661,172.8564,4620.0
2020-08-03 13:45:00,191.47,191.58,191.46,191.55,3351.0,172.8474,172.9467,172.8383,172.9196,3351.0
2020-08-03 13:50:00,191.58,191.72,191.5,191.72,4055.0,172.9467,173.073,172.8744,173.073,4055.0
2020-08-03 13:55:00,191.68,191.89,191.62,191.85,7488.0,173.0369,173.2265,172.9828,173.1904,7488.0
2020-08-03 14:00:00,191.91,191.93,191.77,191.84,8206.0,173.2446,173.2626,173.1182,173.1814,8206.0
2020-08-03 14:05:00,191.84,192.0,191.82,191.95,19380.0,173.1814,173.3258,173.1633,173.2807,19380.0
2020-08-03 14:10:00,192.0,192.03,191.92,191.93,8624.0,173.3258,173.3529,173.2536,173.2626,8624.0
2020-08-03 14:15:00,191.9,192.09,191.9,191.95,5255.0,173.2355,173.407,173.2355,173.2807,5255.0
2020-08-03 14:20:00,191.95,192.08,191.91,191.98,4287.0,173.2807,173.398,173.2446,173.3077,4287.0
2020-08-03 14:25:00,191.94,191.97,191.88,191.91,3959.0,173.2716,173.2987,173.2175,173.2446,3959.0
2020-08-03 14:30:00,191.94,191.94,191.74,191.75,10558.0,173.2716,173.2716,173.0911,173.1001,10558.0
2020-08-03 14:35:00,191.77,191.98,191.76,191.9,4368.0,173.1182,173.3077,173.1091,173.2355,4368.0
2020-08-03 14:40:00,191.92,191.92,191.73,191.82,8201.0,173.2536,173.2536,173.0821,173.1633,8201.0
2020-08-03 14:45:00,191.81,191.82,191.7,191.7,7140.0,173.1543,173.1633,173.055,173.055,7140.0
2020-08-03 14:50:00,191.7,191.79,191.68,191.75,6361.0,173.055,173.1362,173.0369,173.1001,6361.0
2020-08-03 14:55:00,191.74,191.74,191.63,191.63,12166.0,173.0911,173.0911,172.9918,172.9918,12166.0
2020-08-03 15:00:00,191.71,191.71,191.58,191.63,7041.0,173.064,173.064,172.9467,172.9918,7041.0
2020-08-03 15:05:00,191.63,191.65,191.58,191.64,8227.0,172.9918,173.0098,172.9467,173.0008,8227.0
2020-08-03 15:10:00,191.66,191.69,191.58,191.62,5638.0,173.0189,173.046,172.9467,172.9828,5638.0
2020-08-03 15:15:00,191.61,191.62,191.13,191.17,9362.0,172.9737,172.9828,172.5404,172.5765,9362.0
2020-08-03 15:20:00,191.19,191.32,191.09,191.28,8579.0,172.5946,172.7119,172.5043,172.6758,8579.0
2020-08-03 15:25:00,191.28,191.31,191.05,191.16,7772.0,172.6758,172.7029,172.4682,172.5675,7772.0
2020-08-03 15:30:00,191.19,191.23,190.69,190.7,13677.0,172.5946,172.6307,172.1432,172.1522,13677.0
2020-08-03 15:35:00,190.82,190.96,190.82,190.84,10700.0,172.2606,172.387,172.2606,172.2786,10700.0
2020-08-03 15:40:00,190.85,191.08,190.78,191.02,13632.0,172.2877,172.4953,172.2245,172.4411,13632.0
2020-08-03 15:45:00,191.02,191.09,190.47,190.51,17485.0,172.4411,172.5043,171.9446,171.9807,17485.0
2020-08-03 15:50:00,190.5,190.82,190.31,190.74,36661.0,171.9717,172.2606,171.8002,172.1884,36661.0
2020-08-03 15:55:00,190.69,190.91,190.4,190.47,69496.0,172.1432,172.3418,171.8814,171.9446,69496.0
2020-08-04 09:30:00,189.46,191.05,189.46,190.78,21841.0,171.0328,172.4682,171.0328,172.2245,21841.0
2020-08-04 09:35:00,190.91,191.03,190.23,190.88,28160.0,172.3418,172.4501,171.728,172.3147,28160.0
2020-08-04 09:40:00,190.84,191.27,190.78,191.14,14413.0,172.2786,172.6668,172.2245,172.5494,14413.0
2020-08-04 09:45:00,191.16,191.29,190.68,190.68,9623.0,172.5675,172.6849,172.1342,172.1342,9623.0
2020-08-04 09:50:00,190.73,191.09,190.73,190.84,15085.0,172.1793,172.5043,172.1793,172.2786,15085.0
2020-08-04 09:55:00,190.87,191.14,190.81,191.01,9738.0,172.3057,172.5494,172.2515,172.4321,9738.0
2020-08-04 10:00:00,191.02,191.4,190.87,191.21,26534.0,172.4411,172.7842,172.3057,172.6126,26534.0
2020-08-04 10:05:00,191.25,191.46,191.08,191.25,34606.0,172.6487,172.8383,172.4953,172.6487,34606.0
2020-08-04 10:10:00,191.28,191.28,190.84,191.04,8570.0,172.6758,172.6758,172.2786,172.4592,8570.0
2020-08-04 10:15:00,190.98,190.99,190.62,190.72,7645.0,172.405,172.414,172.08,172.1703,7645.0
2020-08-04 10:20:00,190.71,190.71,190.08,190.08,5483.0,172.1613,172.1613,171.5925,171.5925,5483.0
2020-08-04 10:25:00,190.13,190.25,189.74,189.86,11276.0,171.6377,171.746,171.2856,171.3939,11276.0
2020-08-04 10:30:00,189.93,189.98,189.57,189.66,15128.0,171.4571,171.5023,171.1321,171.2134,15128.0
2020-08-04 10:35:00,189.56,189.77,189.5,189.77,18615.0,171.1231,171.3127,171.069,171.3127,18615.0
2020-08-04 10:40:00,189.73,190.01,189.73,189.94,14000.0,171.2766,171.5294,171.2766,171.4662,14000.0
2020-08-04 10:45:00,189.93,190.0,189.74,189.79,8885.0,171.4571,171.5203,171.2856,171.3308,8885.0
2020-08-04 10:50:00,189.75,189.8,189.28,189.51,7973.0,171.2946,171.3398,170.8704,171.078,7973.0
2020-08-04 10:55:00,189.42,189.82,189.35,189.74,6507.0,170.9967,171.3578,170.9335,171.2856,6507.0
2020-08-04 11:00:00,189.91,189.93,189.57,189.68,7304.0,171.4391,171.4571,171.1321,171.2314,7304.0
2020-08-04 11:05:00,189.66,189.67,189.44,189.55,7685.0,171.2134,171.2224,171.0148,171.1141,7685.0
2020-08-04 11:10:00,189.56,189.87,189.56,189.76,10421.0,171.1231,171.403,171.1231,171.3037,10421.0
2020-08-04 11:15:00,189.75,189.91,189.7,189.84,5449.0,171.2946,171.4391,171.2495,171.3759,5449.0
2020-08-04 11:20:00,189.81,190.09,189.81,189.94,7781.0,171.3488,171.6016,171.3488,171.4662,7781.0
2020-08-04 11:25:00,189.94,189.95,189.71,189.84,5575.0,171.4662,171.4752,171.2585,171.3759,5575.0
2020-08-04 11:30:00,189.79,190.08,189.79,190.03,7375.0,171.3308,171.5925,171.3308,171.5474,7375.0
2020-08-04 11:35:00,190.06,190.1,189.94,190.0,6799.0,171.5745,171.6106,171.4662,171.5203,6799.0
2020-08-04 11:40:00,189.93,190.11,189.84,190.09,8342.0,171.4571,171.6196,171.3759,171.6016,8342.0
2020-08-04 11:45:00,190.09,190.53,190.09,190.48,7983.0,171.6016,171.9988,171.6016,171.9536,7983.0
2020-08-04 11:50:00,190.53,190.53,190.33,190.38,7292.0,171.9988,171.9988,171.8182,171.8634,7292.0
2020-08-04 11:55:00,190.35,190.35,190.1,190.13,5253.0,171.8363,171.8363,171.6106,171.6377,5253.0
2020-08-04 12:00:00,190.17,190.25,190.1,190.17,9643.0,171.6738,171.746,171.6106,171.6738,9643.0
2020-08-04 12:05:00,190.15,190.17,189.2,189.29,12607.0,171.6557,171.6738,170.7981,170.8794,12607.0
2020-08-04 12:10:00,189.31,189.38,189.12,189.25,4567.0,170.8974,170.9606,170.7259,170.8433,4567.0
2020-08-04 12:15:00,189.31,189.47,189.04,189.11,5753.0,170.8974,171.0419,170.6537,170.7169,5753.0
2020-08-04 12:20:00,189.1,189.4,189.08,189.34,3863.0,170.7079,170.9787,170.6898,170.9245,3863.0
2020-08-04 12:25:00,189.32,189.46,189.26,189.28,3421.0,170.9065,171.0328,170.8523,170.8704,3421.0
2020-08-04 12:30:00,189.31,189.48,189.29,189.32,3835.0,170.8974,171.0509,170.8794,170.9065,3835.0
2020-08-04 12:35:00,189.31,189.31,189.03,189.03,4276.0,170.8974,170.8974,170.6447,170.6447,4276.0
2020-08-04 12:40:00,189.1,189.36,189.06,189.35,3774.0,170.7079,170.9426,170.6718,170.9335,3774.0
2020-08-04 12:45:00,189.38,189.78,189.38,189.78,4155.0,170.9606,171.3217,170.9606,171.3217,4155.0
2020-08-04 12:50:00,189.83,189.85,189.57,189.64,6155.0,171.3669,171.3849,171.1321,171.1953,6155.0
2020-08-04 12:55:00,189.6,189.71,189.59,189.63,3427.0,171.1592,171.2585,171.1502,171.1863,3427.0
2020-08-04 13:00:00,189.64,189.99,189.64,189.92,4595.0,171.1953,171.5113,171.1953,171.4481,4595.0
2020-08-04 13:05:00,189.87,190.14,189.87,190.11,16693.0,171.403,171.6467,171.403,171.6196,16693.0
2020-08-04 13:10:00,190.1,190.27,190.1,190.17,4838.0,171.6106,171.7641,171.6106,171.6738,4838.0
2020-08-04 13:15:00,190.22,190.3,190.12,190.3,3428.0,171.7189,171.7911,171.6287,171.7911,3428.0
2020-08-04 13:20:00,190.25,190.31,190.1,190.1,3996.0,171.746,171.8002,171.6106,171.6106,3996.0
2020-08-04 13:25:00,190.15,190.47,190.15,190.37,4707.0,171.6557,171.9446,171.6557,171.8543,4707.0
2020-08-04 13:30:00,190.36,190.4,190.3,190.4,3405.0,171.8453,171.8814,171.7911,171.8814,3405.0
2020-08-04 13:35:00,190.5,190.5,190.25,190.39,5203.0,171.9717,171.9717,171.746,171.8724,5203.0
2020-08-04 13:40:00,190.4,190.47,190.4,190.44,8663.0,171.8814,171.9446,171.8814,171.9175,8663.0
2020-08-04 13:45:00,190.43,190.67,190.41,190.57,17425.0,171.9085,172.1252,171.8904,172.0349,17425.0
2020-08-04 13:50:00,190.58,190.58,190.49,190.5,5156.0,172.0439,172.0439,171.9627,171.9717,5156.0
2020-08-04 13:55:00,190.47,190.61,190.44,190.58,4954.0,171.9446,172.071,171.9175,172.0439,4954.0
2020-08-04 14:00:00,190.61,190.84,190.61,190.84,4203.0,172.071,172.2786,172.071,172.2786,4203.0
2020-08-04 14:05:00,190.82,190.82,190.62,190.63,7816.0,172.2606,172.2606,172.08,172.0891,7816.0
2020-08-04 14:10:00,190.65,190.85,190.65,190.81,14971.0,172.1071,172.2877,172.1071,172.2515,14971.0
2020-08-04 14:15:00,190.86,191.05,190.86,190.92,11134.0,172.2967,172.4682,172.2967,172.3508,11134.0
2020-08-04 14:20:00,190.99,191.18,190.94,191.06,5814.0,172.414,172.5856,172.3689,172.4772,5814.0
2020-08-04 14:25:00,191.06,191.31,191.0,191.27,4556.0,172.4772,172.7029,172.4231,172.6668,4556.0
2020-08-04 14:30:00,191.27,191.37,191.22,191.24,6068.0,172.6668,172.7571,172.6217,172.6397,6068.0
2020-08-04 14:35:00,191.23,191.26,190.99,191.17,8494.0,172.6307,172.6578,172.414,172.5765,8494.0
2020-08-04 14:40:00,191.25,191.44,191.25,191.44,4558.0,172.6487,172.8203,172.6487,172.8203,4558.0
2020-08-04 14:45:00,191.41,191.82,191.41,191.81,6107.0,172.7932,173.1633,172.7932,173.1543,6107.0
2020-08-04 14:50:00,191.86,192.32,191.83,192.06,49370.0,173.1994,173.6147,173.1723,173.38,49370.0
2020-08-04 14:55:00,192.03,192.26,192.01,192.16,13755.0,173.3529,173.5605,173.3348,173.4702,13755.0
2020-08-04 15:00:00,192.16,192.19,191.7,191.76,13643.0,173.4702,173.4973,173.055,173.1091,13643.0
2020-08-04 15:05:00,191.74,192.14,191.74,192.05,7512.0,173.0911,173.4522,173.0911,173.3709,7512.0
2020-08-04 15:10:00,192.08,192.3,191.98,192.25,8670.0,173.398,173.5966,173.3077,173.5515,8670.0
2020-08-04 15:15:00,192.24,192.45,192.09,192.16,10995.0,173.5425,173.732,173.407,173.4702,10995.0
2020-08-04 15:20:00,192.22,192.26,191.99,192.08,8401.0,173.5244,173.5605,173.3168,173.398,8401.0
2020-08-04 15:25:00,192.11,192.19,192.03,192.16,6712.0,173.4251,173.4973,173.3529,173.4702,6712.0
2020-08-04 15:30:00,192.2,192.28,191.97,192.09,11195.0,173.5064,173.5786,173.2987,173.407,11195.0
2020-08-04 15:35:00,192.11,192.26,192.06,192.17,10556.0,173.4251,173.5605,173.38,173.4793,10556.0
2020-08-04 15:40:00,192.18,192.21,192.02,192.19,12378.0,173.4883,173.5154,173.3439,173.4973,12378.0
2020-08-04 15:45:00,192.15,192.5,192.11,192.47,18687.0,173.4612,173.7772,173.4251,173.7501,18687.0
2020-08-04 15:50:00,192.46,192.55,191.86,191.92,27339.0,173.7411,173.8223,173.1994,173.2536,27339.0
2020-08-04 15:55:00,191.94,192.45,191.9,192.44,63163.0,173.2716,173.732,173.2355,173.723,63163.0
2020-08-05 09:30:00,193.93,194.73,193.77,194.23,16224.0,175.0681,175.7903,174.9237,175.3389,16224.0
2020-08-05 09:35:00,194.38,194.49,193.56,193.56,6359.0,175.4743,175.5736,174.7341,174.7341,6359.0
2020-08-05 09:40:00,193.47,193.61,193.23,193.23,4061.0,174.6528,174.7792,174.4362,174.4362,4061.0
2020-08-05 09:45:00,193.3,193.41,192.61,192.7,6335.0,174.4994,174.5987,173.8765,173.9577,6335.0
2020-08-05 09:50:00,192.66,192.66,192.21,192.36,3493.0,173.9216,173.9216,173.5154,173.6508,3493.0
2020-08-05 09:55:00,192.48,193.01,192.48,192.96,7938.0,173.7591,174.2376,173.7591,174.1924,7938.0
2020-08-05 10:00:00,193.02,193.09,192.81,192.99,31566.0,174.2466,174.3098,174.057,174.2195,31566.0
2020-08-05 10:05:00,193.02,193.35,192.81,193.01,9660.0,174.2466,174.5445,174.057,174.2376,9660.0
2020-08-05 10:10:00,193.24,193.31,192.78,193.04,4705.0,174.4452,174.5084,174.0299,174.2647,4705.0
2020-08-05 10:15:00,193.13,193.5,192.91,193.21,5624.0,174.3459,174.6799,174.1473,174.4181,5624.0
2020-08-05 10:20:00,193.32,193.41,193.16,193.16,4136.0,174.5174,174.5987,174.373,174.373,4136.0
2020-08-05 10:25:00,193.25,193.36,193.19,193.31,4481.0,174.4542,174.5535,174.4001,174.5084,4481.0
2020-08-05 10:30:00,193.36,193.75,193.36,193.56,5724.0,174.5535,174.9056,174.5535,174.7341,5724.0
2020-08-05 10:35:00,193.54,193.62,193.31,193.33,6426.0,174.716,174.7882,174.5084,174.5264,6426.0
2020-08-05 10:40:00,193.37,193.72,193.36,193.7,3425.0,174.5626,174.8785,174.5535,174.8605,3425.0
2020-08-05 10:45:00,193.74,193.74,193.53,193.6,3336.0,174.8966,174.8966,174.707,174.7702,3336.0
2020-08-05 10:50:00,193.57,193.68,193.51,193.68,2148.0,174.7431,174.8424,174.6889,174.8424,2148.0
2020-08-05 10:55:00,193.66,193.7,193.56,193.61,3329.0,174.8243,174.8605,174.7341,174.7792,3329.0
2020-08-05 11:00:00,193.65,194.1,193.65,194.09,16748.0,174.8153,175.2216,174.8153,175.2125,16748.0
2020-08-05 11:05:00,194.06,194.49,194.06,194.39,4147.0,175.1854,175.5736,175.1854,175.4833,4147.0
2020-08-05 11:10:00,194.36,194.42,194.14,194.29,7081.0,175.4563,175.5104,175.2577,175.3931,7081.0
2020-08-05 11:15:00,194.3,194.42,194.2,194.33,4843.0,175.4021,175.5104,175.3118,175.4292,4843.0
2020-08-05 11:20:00,194.37,194.38,194.22,194.24,4936.0,175.4653,175.4743,175.3299,175.3479,4936.0
2020-08-05 11:25:00,194.24,194.24,194.04,194.04,7336.0,175.3479,175.3479,175.1674,175.1674,7336.0
2020-08-05 11:30:00,194.04,194.35,194.02,194.31,8167.0,175.1674,175.4472,175.1493,175.4111,8167.0
2020-08-05 11:35:00,194.35,194.35,194.19,194.26,4531.0,175.4472,175.4472,175.3028,175.366,4531.0
2020-08-05 11:40:00,194.3,194.31,194.04,194.07,4714.0,175.4021,175.4111,175.1674,175.1945,4714.0
2020-08-05 11:45:00,194.05,194.19,194.05,194.09,4505.0,175.1764,175.3028,175.1764,175.2125,4505.0
2020-08-05 11:50:00,194.07,194.25,194.07,194.19,7644.0,175.1945,175.357,175.1945,175.3028,7644.0
2020-08-05 11:55:00,194.23,194.36,194.21,194.25,4926.0,175.3389,175.4563,175.3209,175.357,4926.0
2020-08-05 12:00:00,194.26,194.36,194.16,194.34,4092.0,175.366,175.4563,175.2757,175.4382,4092.0
2020-08-05 12:05:00,194.34,194.38,194.06,194.23,5797.0,175.4382,175.4743,175.1854,175.3389,5797.0
2020-08-05 12:10:00,194.2,194.21,193.81,193.86,7360.0,175.3118,175.3209,174.9598,175.0049,7360.0
2020-08-05 12:15:00,193.86,193.97,193.79,193.79,7846.0,175.0049,175.1042,174.9417,174.9417,7846.0
2020-08-05 12:20:00,193.77,193.77,193.52,193.52,6751.0,174.9237,174.9237,174.698,174.698,6751.0
2020-08-05 12:25:00,193.55,193.56,193.44,193.53,1981.0,174.725,174.7341,174.6257,174.707,1981.0
2020-08-05 12:30:00,193.47,193.69,193.43,193.67,5929.0,174.6528,174.8514,174.6167,174.8334,5929.0
2020-08-05 12:35:00,193.64,193.94,193.6,193.94,4166.0,174.8063,175.0771,174.7702,175.0771,4166.0
2020-08-05 12:40:00,193.94,193.95,193.72,193.79,10164.0,175.0771,175.0861,174.8785,174.9417,10164.0
2020-08-05 12:45:00,193.84,193.96,193.82,193.96,2844.0,174.9868,175.0952,174.9688,175.0952,2844.0
2020-08-05 12:50:00,193.96,194.12,193.94,194.12,3490.0,175.0952,175.2396,175.0771,175.2396,3490.0
2020-08-05 12:55:00,194.14,194.14,193.99,194.02,4605.0,175.2577,175.2577,175.1223,175.1493,4605.0
2020-08-05 13:00:00,194.03,194.04,193.99,194.01,3675.0,175.1584,175.1674,175.1223,175.1403,3675.0
2020-08-05 13:05:00,194.0,194.08,193.98,194.0,4473.0,175.1313,175.2035,175.1132,175.1313,4473.0
2020-08-05 13:10:00,194.0,194.04,193.98,194.0,5784.0,175.1313,175.1674,175.1132,175.1313,5784.0
2020-08-05 13:15:00,194.0,194.06,193.97,194.02,13481.0,175.1313,175.1854,175.1042,175.1493,13481.0
2020-08-05 13:20:00,194.02,194.06,193.7,193.78,11955.0,175.1493,175.1854,174.8605,174.9327,11955.0
2020-08-05 13:25:00,193.8,193.88,193.77,193.88,2472.0,174.9507,175.023,174.9237,175.023,2472.0
2020-08-05 13:30:00,193.85,193.86,193.47,193.47,8456.0,174.9959,175.0049,174.6528,174.6528,8456.0
2020-08-05 13:35:00,193.53,193.56,193.2,193.22,12507.0,174.707,174.7341,174.4091,174.4271,12507.0
2020-08-05 13:40:00,193.19,193.4,193.11,193.11,10905.0,174.4001,174.5896,174.3278,174.3278,10905.0
2020-08-05 13:45:00,193.15,193.25,192.97,193.02,9202.0,174.364,174.4542,174.2015,174.2466,9202.0
2020-08-05 13:50:00,193.02,193.15,192.97,193.14,15802.0,174.2466,174.364,174.2015,174.3549,15802.0
2020-08-05 13:55:00,193.11,193.11,193.01,193.06,9531.0,174.3278,174.3278,174.2376,174.2827,9531.0
2020-08-05 14:00:00,193.07,193.57,193.06,193.51,14463.0,174.2917,174.7431,174.2827,174.6889,14463.0
2020-08-05 14:05:00,193.53,193.64,193.46,193.49,13428.0,174.707,174.8063,174.6438,174.6709,13428.0
2020-08-05 14:10:00,193.51,193.55,193.46,193.5,6266.0,174.6889,174.725,174.6438,174.6799,6266.0
2020-08-05 14:15:00,193.49,193.53,193.46,193.5,3941.0,174.6709,174.707,174.6438,174.6799,3941.0
2020-08-05 14:20:00,193.5,193.52,193.42,193.42,8253.0,174.6799,174.698,174.6077,174.6077,8253.0
2020-08-05 14:25:00,193.4,193.47,193.35,193.45,7531.0,174.5896,174.6528,174.5445,174.6348,7531.0
2020-08-05 14:30:00,193.44,193.56,193.39,193.49,12154.0,174.6257,174.7341,174.5806,174.6709,12154.0
2020-08-05 14:35:00,193.5,193.62,193.22,193.22,10186.0,174.6799,174.7882,174.4271,174.4271,10186.0
2020-08-05 14:40:00,193.22,193.23,192.93,192.96,20881.0,174.4271,174.4362,174.1654,174.1924,20881.0
2020-08-05 14:45:00,192.96,193.07,192.9,192.94,6363.0,174.1924,174.2917,174.1383,174.1744,6363.0
2020-08-05 14:50:00,192.91,193.05,192.89,193.03,11697.0,174.1473,174.2737,174.1292,174.2556,11697.0
2020-08-05 14:55:00,193.03,193.07,192.85,192.95,6419.0,174.2556,174.2917,174.0931,174.1834,6419.0
2020-08-05 15:00:00,192.96,193.17,192.93,193.06,11480.0,174.1924,174.382,174.1654,174.2827,11480.0
2020-08-05 15:05:00,193.08,193.17,193.02,193.06,6715.0,174.3008,174.382,174.2466,174.2827,6715.0
2020-08-05 15:10:00,193.08,193.08,192.93,192.99,11805.0,174.3008,174.3008,174.1654,174.2195,11805.0
2020-08-05 15:15:00,192.99,192.99,192.66,192.66,8704.0,174.2195,174.2195,173.9216,173.9216,8704.0
2020-08-05 15:20:00,192.7,192.84,192.62,192.68,8884.0,173.9577,174.0841,173.8855,173.9397,8884.0
2020-08-05 15:25:00,192.72,192.81,192.55,192.55,8295.0,173.9758,174.057,173.8223,173.8223,8295.0
2020-08-05 15:30:00,192.55,192.86,192.42,192.86,10331.0,173.8223,174.1022,173.705,174.1022,10331.0
2020-08-05 15:35:00,192.84,192.92,192.67,192.7,14603.0,174.0841,174.1563,173.9306,173.9577,14603.0
2020-08-05 15:40:00,192.69,192.96,192.68,192.89,16142.0,173.9487,174.1924,173.9397,174.1292,16142.0
2020-08-05 15:45:00,192.87,193.05,192.79,192.8,20287.0,174.1112,174.2737,174.039,174.048,20287.0
2020-08-05 15:50:00,192.75,193.3,192.73,193.21,29942.0,174.0029,174.4994,173.9848,174.4181,29942.0
2020-08-05 15:55:00,193.18,193.35,192.99,192.99,62082.0,174.391,174.5445,174.2195,174.2195,62082.0
2020-08-06 09:30:00,191.78,193.77,191.54,193.11,49001.0,173.9585,175.7636,173.7408,175.1649,49001.0
2020-08-06 09:35:00,192.8,192.8,192.43,192.54,7073.0,174.8837,174.8837,174.5481,174.6479,7073.0
2020-08-06 09:40:00,192.65,192.93,192.4,192.87,7114.0,174.7476,175.0016,174.5209,174.9472,7114.0
2020-08-06 09:45:00,192.78,193.39,192.77,192.98,23388.0,174.8656,175.4189,174.8565,175.047,23388.0
2020-08-06 09:50:00,192.96,192.98,192.67,192.69,10401.0,175.0288,175.047,174.7658,174.7839,10401.0
2020-08-06 09:55:00,192.62,193.54,192.62,193.49,4345.0,174.7204,175.5549,174.7204,175.5096,4345.0
2020-08-06 10:00:00,193.56,193.56,193.04,193.11,2726.0,175.5731,175.5731,175.1014,175.1649,2726.0
2020-08-06 10:05:00,193.18,193.32,192.84,192.9,5158.0,175.2284,175.3554,174.92,174.9744,5158.0
2020-08-06 10:10:00,192.89,193.12,192.84,192.9,2800.0,174.9653,175.174,174.92,174.9744,2800.0
2020-08-06 10:15:00,193.05,193.16,192.98,193.15,2202.0,175.1105,175.2102,175.047,175.2012,2202.0
2020-08-06 10:20:00,193.15,193.74,193.15,193.71,3964.0,175.2012,175.7363,175.2012,175.7091,3964.0
2020-08-06 10:25:00,193.65,193.94,193.65,193.77,2882.0,175.6547,175.9178,175.6547,175.7636,2882.0
2020-08-06 10:30:00,193.67,194.0,193.67,193.84,5063.0,175.6728,175.9722,175.6728,175.8271,5063.0
2020-08-06 10:35:00,193.98,193.98,193.52,193.68,7924.0,175.954,175.954,175.5368,175.6819,7924.0
2020-08-06 10:40:00,193.67,194.03,193.64,194.0,30920.0,175.6728,175.9994,175.6456,175.9722,30920.0
2020-08-06 10:45:00,194.11,194.14,193.95,194.03,8599.0,176.072,176.0992,175.9268,175.9994,8599.0
2020-08-06 10:50:00,194.0,195.27,193.84,194.53,16665.0,175.9722,177.1242,175.8271,176.4529,16665.0
2020-08-06 10:55:00,194.18,194.59,194.03,194.27,5819.0,176.1355,176.5074,175.9994,176.2171,5819.0
2020-08-06 11:00:00,194.3,195.61,194.3,195.12,20942.0,176.2443,177.4326,176.2443,176.9881,20942.0
2020-08-06 11:05:00,195.37,195.93,195.2,195.45,65005.0,177.2149,177.7228,177.0607,177.2874,65005.0
2020-08-06 11:10:00,195.47,195.75,195.21,195.49,13932.0,177.3056,177.5596,177.0697,177.3237,13932.0
2020-08-06 11:15:00,195.48,195.48,194.55,194.63,40805.0,177.3147,177.3147,176.4711,176.5436,40805.0
2020-08-06 11:20:00,194.57,194.63,194.12,194.49,11139.0,176.4892,176.5436,176.081,176.4166,11139.0
2020-08-06 11:25:00,194.48,194.59,194.17,194.52,19977.0,176.4076,176.5074,176.1264,176.4439,19977.0
2020-08-06 11:30:00,194.38,194.55,194.13,194.44,4138.0,176.3169,176.4711,176.0901,176.3713,4138.0
2020-08-06 11:35:00,194.4,194.4,194.21,194.21,2425.0,176.335,176.335,176.1627,176.1627,2425.0
2020-08-06 11:40:00,194.27,194.47,194.21,194.31,5026.0,176.2171,176.3985,176.1627,176.2534,5026.0
2020-08-06 11:45:00,194.37,194.6,194.36,194.55,2797.0,176.3078,176.5164,176.2987,176.4711,2797.0
2020-08-06 11:50:00,194.57,194.96,194.54,194.79,3232.0,176.4892,176.843,176.462,176.6888,3232.0
2020-08-06 11:55:00,194.76,194.9,194.67,194.82,7128.0,176.6616,176.7885,176.5799,176.716,7128.0
2020-08-06 12:00:00,194.92,195.26,194.86,195.26,9582.0,176.8067,177.1151,176.7523,177.1151,9582.0
2020-08-06 12:05:00,195.36,195.76,195.32,195.52,19606.0,177.2058,177.5686,177.1695,177.3509,19606.0
2020-08-06 12:10:00,195.55,195.64,195.11,195.11,6761.0,177.3781,177.4598,176.979,176.979,6761.0
2020-08-06 12:15:00,195.16,195.27,195.08,195.21,7546.0,177.0244,177.1242,176.9518,177.0697,7546.0
2020-08-06 12:20:00,195.13,195.24,194.95,195.02,9054.0,176.9972,177.097,176.8339,176.8974,9054.0
2020-08-06 12:25:00,195.09,195.32,194.89,195.12,10376.0,176.9609,177.1695,176.7795,176.9881,10376.0
2020-08-06 12:30:00,195.16,195.2,194.96,195.05,10096.0,177.0244,177.0607,176.843,176.9246,10096.0
2020-08-06 12:35:00,195.05,195.25,195.01,195.16,10475.0,176.9246,177.106,176.8883,177.0244,10475.0
2020-08-06 12:40:00,195.16,195.8,195.13,195.76,31726.0,177.0244,177.6049,176.9972,177.5686,31726.0
2020-08-06 12:45:00,195.82,195.82,195.15,195.15,15763.0,177.6231,177.6231,177.0153,177.0153,15763.0
2020-08-06 12:50:00,195.13,195.13,194.56,194.68,3123.0,176.9972,176.9972,176.4801,176.589,3123.0
2020-08-06 12:55:00,194.63,194.69,194.5,194.57,1520.0,176.5436,176.5981,176.4257,176.4892,1520.0
2020-08-06 13:00:00,194.57,194.67,194.46,194.53,3613.0,176.4892,176.5799,176.3894,176.4529,3613.0
2020-08-06 13:05:00,194.5,194.83,194.5,194.61,3831.0,176.4257,176.7251,176.4257,176.5255,3831.0
2020-08-06 13:10:00,194.54,194.66,194.48,194.62,1824.0,176.462,176.5709,176.4076,176.5346,1824.0
2020-08-06 13:15:00,194.63,194.84,194.55,194.7,4267.0,176.5436,176.7341,176.4711,176.6071,4267.0
2020-08-06 13:20:00,194.79,194.91,194.7,194.79,3168.0,176.6888,176.7976,176.6071,176.6888,3168.0
2020-08-06 13:25:00,194.81,195.05,194.78,194.96,5219.0,176.7069,176.9246,176.6797,176.843,5219.0
2020-08-06 13:30:00,194.92,195.08,194.89,195.07,6202.0,176.8067,176.9518,176.7795,176.9428,6202.0
2020-08-06 13:35:00,195.08,195.25,194.98,195.12,4144.0,176.9518,177.106,176.8611,176.9881,4144.0
2020-08-06 13:40:00,195.16,195.19,195.04,195.06,1863.0,177.0244,177.0516,176.9155,176.9337,1863.0
2020-08-06 13:45:00,195.05,195.23,195.04,195.11,11855.0,176.9246,177.0879,176.9155,176.979,11855.0
2020-08-06 13:50:00,195.06,195.06,194.87,194.87,8054.0,176.9337,176.9337,176.7613,176.7613,8054.0
2020-08-06 13:55:00,194.82,195.03,194.82,194.96,10641.0,176.716,176.9065,176.716,176.843,10641.0
2020-08-06 14:00:00,195.0,195.28,195.0,195.27,4905.0,176.8793,177.1332,176.8793,177.1242,4905.0
2020-08-06 14:05:00,195.25,195.34,195.11,195.14,2602.0,177.106,177.1877,176.979,177.0062,2602.0
2020-08-06 14:10:00,195.05,195.15,194.98,195.13,2487.0,176.9246,177.0153,176.8611,176.9972,2487.0
2020-08-06 14:15:00,195.08,195.21,195.08,195.2,2745.0,176.9518,177.0697,176.9518,177.0607,2745.0
2020-08-06 14:20:00,195.24,195.33,195.22,195.23,3610.0,177.097,177.1786,177.0788,177.0879,3610.0
2020-08-06 14:25:00,195.17,195.21,194.94,195.0,5409.0,177.0335,177.0697,176.8248,176.8793,5409.0
2020-08-06 14:30:00,195.05,195.41,195.05,195.33,4700.0,176.9246,177.2512,176.9246,177.1786,4700.0
2020-08-06 14:35:00,195.35,195.5,195.35,195.49,4116.0,177.1967,177.3328,177.1967,177.3237,4116.0
2020-08-06 14:40:00,195.49,195.66,195.47,195.61,4616.0,177.3237,177.4779,177.3056,177.4326,4616.0
2020-08-06 14:45:00,195.57,195.65,195.5,195.64,3794.0,177.3963,177.4689,177.3328,177.4598,3794.0
2020-08-06 14:50:00,195.65,195.77,195.63,195.7,3245.0,177.4689,177.5777,177.4507,177.5142,3245.0
2020-08-06 14:55:00,195.7,195.76,195.65,195.72,6602.0,177.5142,177.5686,177.4689,177.5323,6602.0
2020-08-06 15:00:00,195.73,195.88,195.7,195.81,10241.0,177.5414,177.6775,177.5142,177.614,10241.0
2020-08-06 15:05:00,195.83,195.87,195.78,195.86,4855.0,177.6321,177.6684,177.5868,177.6593,4855.0
2020-08-06 15:10:00,195.87,196.11,195.87,195.98,20328.0,177.6684,177.8861,177.6684,177.7682,20328.0
2020-08-06 15:15:00,196.0,196.4,196.0,196.33,9485.0,177.7863,178.1492,177.7863,178.0857,9485.0
2020-08-06 15:20:00,196.3,196.32,195.74,195.82,15885.0,178.0585,178.0766,177.5505,177.6231,15885.0
2020-08-06 15:25:00,195.8,196.09,195.75,196.07,12678.0,177.6049,177.868,177.5596,177.8498,12678.0
2020-08-06 15:30:00,196.1,196.21,195.84,195.96,8324.0,177.877,177.9768,177.6412,177.75,8324.0
2020-08-06 15:35:00,195.96,196.05,195.83,196.03,16688.0,177.75,177.8317,177.6321,177.8135,16688.0
2020-08-06 15:40:00,196.03,196.26,196.01,196.17,10999.0,177.8135,178.0222,177.7954,177.9405,10999.0
2020-08-06 15:45:00,196.12,196.33,196.03,196.12,17357.0,177.8952,178.0857,177.8135,177.8952,17357.0
2020-08-06 15:50:00,196.08,196.09,195.81,195.97,23797.0,177.8589,177.868,177.614,177.7591,23797.0
2020-08-06 15:55:00,195.97,195.97,195.67,195.8,52801.0,177.7591,177.7591,177.487,177.6049,52801.0
2020-08-07 09:30:00,195.07,195.62,195.07,195.32,13571.0,176.9428,177.4416,176.9428,177.1695,13571.0
2020-08-07 09:35:00,195.25,195.43,195.13,195.31,2490.0,177.106,177.2693,176.9972,177.1604,2490.0
2020-08-07 09:40:00,195.22,195.48,195.07,195.09,5351.0,177.0788,177.3147,176.9428,176.9609,5351.0
2020-08-07 09:45:00,195.09,195.8,195.09,195.71,2492.0,176.9609,177.6049,176.9609,177.5233,2492.0
2020-08-07 09:50:00,195.7,195.86,195.45,195.69,5654.0,177.5142,177.6593,177.2874,177.5051,5654.0
2020-08-07 09:55:00,195.6,195.99,195.59,195.99,6894.0,177.4235,177.7773,177.4144,177.7773,6894.0
2020-08-07 10:00:00,196.03,196.31,195.96,196.27,6808.0,177.8135,178.0675,177.75,178.0312,6808.0
2020-08-07 10:05:00,196.35,196.35,196.15,196.25,9161.0,178.1038,178.1038,177.9224,178.0131,9161.0
2020-08-07 10:10:00,196.16,196.58,196.15,196.38,3322.0,177.9315,178.3124,177.9224,178.131,3322.0
2020-08-07 10:15:00,196.34,196.45,196.13,196.34,8416.0,178.0947,178.1945,177.9042,178.0947,8416.0
2020-08-07 10:20:00,196.31,196.33,195.96,196.15,15899.0,178.0675,178.0857,177.75,177.9224,15899.0
2020-08-07 10:25:00,196.15,196.46,196.1,196.41,11777.0,177.9224,178.2036,177.877,178.1582,11777.0
2020-08-07 10:30:00,196.46,196.74,196.42,196.71,2678.0,178.2036,178.4576,178.1673,178.4304,2678.0
2020-08-07 10:35:00,196.62,196.64,196.3,196.64,4969.0,178.3487,178.3669,178.0585,178.3669,4969.0
2020-08-07 10:40:00,196.68,196.8,196.67,196.7,5563.0,178.4031,178.512,178.3941,178.4213,5563.0
2020-08-07 10:45:00,196.73,196.77,196.65,196.68,1959.0,178.4485,178.4848,178.3759,178.4031,1959.0
2020-08-07 10:50:00,196.73,196.79,196.08,196.13,3502.0,178.4485,178.5029,177.8589,177.9042,3502.0
2020-08-07 10:55:00,196.11,196.16,195.92,195.95,2639.0,177.8861,177.9315,177.7138,177.741,2639.0
2020-08-07 11:00:00,195.99,196.2,195.95,196.14,1757.0,177.7773,177.9677,177.741,177.9133,1757.0
2020-08-07 11:05:00,196.31,196.55,196.3,196.54,3001.0,178.0675,178.2852,178.0585,178.2761,3001.0
2020-08-07 11:10:00,196.62,196.65,196.43,196.43,1704.0,178.3487,178.3759,178.1764,178.1764,1704.0
2020-08-07 11:15:00,196.32,196.33,196.25,196.33,1500.0,178.0766,178.0857,178.0131,178.0857,1500.0
2020-08-07 11:20:00,196.33,196.51,196.23,196.51,2375.0,178.0857,178.2489,177.995,178.2489,2375.0
2020-08-07 11:25:00,196.52,196.57,196.45,196.57,1700.0,178.258,178.3034,178.1945,178.3034,1700.0
2020-08-07 11:30:00,196.58,196.93,196.58,196.87,7101.0,178.3124,178.6299,178.3124,178.5755,7101.0
2020-08-07 11:35:00,196.87,197.46,196.86,197.46,7798.0,178.5755,179.1107,178.5664,179.1107,7798.0
2020-08-07 11:40:00,197.46,197.68,197.45,197.63,2730.0,179.1107,179.3102,179.1016,179.2649,2730.0
2020-08-07 11:45:00,197.63,197.73,197.43,197.72,12818.0,179.2649,179.3556,179.0834,179.3465,12818.0
2020-08-07 11:50:00,197.73,198.05,197.69,197.93,19648.0,179.3556,179.6458,179.3193,179.537,19648.0
2020-08-07 11:55:00,197.93,198.12,197.9,198.04,6636.0,179.537,179.7093,179.5098,179.6368,6636.0
2020-08-07 12:00:00,198.0,198.07,197.89,198.04,4300.0,179.6005,179.664,179.5007,179.6368,4300.0
2020-08-07 12:05:00,198.04,198.16,197.87,197.94,4387.0,179.6368,179.7456,179.4826,179.5461,4387.0
2020-08-07 12:10:00,197.9,198.34,197.9,198.34,3200.0,179.5098,179.9089,179.5098,179.9089,3200.0
2020-08-07 12:15:00,198.34,198.35,197.93,197.93,5252.0,179.9089,179.918,179.537,179.537,5252.0
2020-08-07 12:20:00,197.9,198.13,197.87,198.0,9627.0,179.5098,179.7184,179.4826,179.6005,9627.0
2020-08-07 12:25:00,198.0,198.01,197.71,197.85,2991.0,179.6005,179.6095,179.3374,179.4644,2991.0
2020-08-07 12:30:00,198.01,198.21,197.92,198.18,13582.0,179.6095,179.791,179.5279,179.7637,13582.0
2020-08-07 12:35:00,198.17,198.27,198.13,198.2,3959.0,179.7547,179.8454,179.7184,179.7819,3959.0
2020-08-07 12:40:00,198.2,198.32,198.07,198.13,1947.0,179.7819,179.8907,179.664,179.7184,1947.0
2020-08-07 12:45:00,198.17,198.32,198.07,198.16,5105.0,179.7547,179.8907,179.664,179.7456,5105.0
2020-08-07 12:50:00,198.16,198.43,198.15,198.33,7275.0,179.7456,179.9905,179.7365,179.8998,7275.0
2020-08-07 12:55:00,198.39,198.46,198.31,198.42,3238.0,179.9542,180.0177,179.8817,179.9814,3238.0
2020-08-07 13:00:00,198.4,198.83,198.4,198.81,6247.0,179.9633,180.3533,179.9633,180.3352,6247.0
2020-08-07 13:05:00,198.84,198.9,198.46,198.53,2644.0,180.3624,180.4168,180.0177,180.0812,2644.0
2020-08-07 13:10:00,198.51,198.86,198.48,198.84,3322.0,180.0631,180.3806,180.0359,180.3624,3322.0
2020-08-07 13:15:00,198.83,198.87,198.75,198.82,3897.0,180.3533,180.3896,180.2808,180.3443,3897.0
2020-08-07 13:20:00,198.81,198.98,198.74,198.97,6322.0,180.3352,180.4894,180.2717,180.4803,6322.0
2020-08-07 13:25:00,198.96,199.3,198.96,199.16,9158.0,180.4713,180.7797,180.4713,180.6527,9158.0
2020-08-07 13:30:00,199.17,199.29,199.08,199.08,16602.0,180.6618,180.7706,180.5801,180.5801,16602.0
2020-08-07 13:35:00,199.1,199.35,199.1,199.18,3755.0,180.5983,180.825,180.5983,180.6708,3755.0
2020-08-07 13:40:00,199.15,199.18,199.07,199.16,3771.0,180.6436,180.6708,180.571,180.6527,3771.0
2020-08-07 13:45:00,199.12,199.3,199.12,199.27,5610.0,180.6164,180.7797,180.6164,180.7525,5610.0
2020-08-07 13:50:00,199.3,199.3,198.93,199.0,4274.0,180.7797,180.7797,180.4441,180.5075,4274.0
2020-08-07 13:55:00,199.11,199.17,199.0,199.14,20772.0,180.6073,180.6618,180.5075,180.6345,20772.0
2020-08-07 14:00:00,199.13,199.32,199.13,199.24,12261.0,180.6255,180.7978,180.6255,180.7252,12261.0
2020-08-07 14:05:00,199.25,199.27,198.4,198.43,21457.0,180.7343,180.7525,179.9633,179.9905,21457.0
2020-08-07 14:10:00,198.46,198.79,198.45,198.54,7626.0,180.0177,180.3171,180.0087,180.0903,7626.0
2020-08-07 14:15:00,198.51,198.62,198.45,198.48,8159.0,180.0631,180.1629,180.0087,180.0359,8159.0
2020-08-07 14:20:00,198.5,198.52,198.12,198.17,31860.0,180.054,180.0722,179.7093,179.7547,31860.0
2020-08-07 14:25:00,198.2,198.22,197.9,198.05,6575.0,179.7819,179.8,179.5098,179.6458,6575.0
2020-08-07 14:30:00,197.94,198.25,197.85,198.25,17385.0,179.5461,179.8272,179.4644,179.8272,17385.0
2020-08-07 14:35:00,198.3,198.37,198.2,198.28,3446.0,179.8726,179.9361,179.7819,179.8545,3446.0
2020-08-07 14:40:00,198.12,198.33,198.12,198.29,3501.0,179.7093,179.8998,179.7093,179.8635,3501.0
2020-08-07 14:45:00,198.26,198.43,198.22,198.23,6152.0,179.8363,179.9905,179.8,179.8091,6152.0
2020-08-07 14:50:00,198.25,198.49,198.18,198.48,8162.0,179.8272,180.0449,179.7637,180.0359,8162.0
2020-08-07 14:55:00,198.48,198.69,198.47,198.61,6459.0,180.0359,180.2264,180.0268,180.1538,6459.0
2020-08-07 15:00:00,198.56,198.7,198.53,198.61,6183.0,180.1084,180.2354,180.0812,180.1538,6183.0
2020-08-07 15:05:00,198.55,198.75,198.53,198.75,3569.0,180.0994,180.2808,180.0812,180.2808,3569.0
2020-08-07 15:10:00,198.76,198.77,198.4,198.56,18507.0,180.2899,180.2989,179.9633,180.1084,18507.0
2020-08-07 15:15:00,198.55,198.79,198.55,198.68,6705.0,180.0994,180.3171,180.0994,180.2173,6705.0
2020-08-07 15:20:00,198.75,198.77,198.42,198.43,9053.0,180.2808,180.2989,179.9814,179.9905,9053.0
2020-08-07 15:25:00,198.45,198.66,198.32,198.35,10023.0,180.0087,180.1991,179.8907,179.918,10023.0
2020-08-07 15:30:00,198.28,198.46,198.02,198.4,12870.0,179.8545,180.0177,179.6186,179.9633,12870.0
2020-08-07 15:35:00,198.36,198.42,198.25,198.38,12986.0,179.927,179.9814,179.8272,179.9452,12986.0
2020-08-07 15:40:00,198.34,198.66,198.34,198.66,14846.0,179.9089,180.1991,179.9089,180.1991,14846.0
2020-08-07 15:45:00,198.71,199.02,198.71,198.92,17855.0,180.2445,180.5257,180.2445,180.435,17855.0
2020-08-07 15:50:00,198.86,199.0,198.68,198.98,22702.0,180.3806,180.5075,180.2173,180.4894,22702.0
2020-08-07 15:55:00,198.98,199.15,198.63,198.99,72048.0,180.4894,180.6436,180.1719,180.4985,72048.0
2020-08-10 09:30:00,201.0,201.88,200.43,201.62,53487.0,182.3217,183.1199,181.8047,182.8841,53487.0
2020-08-10 09:35:00,201.4,201.56,200.75,201.1,15824.0,182.6845,182.8297,182.0949,182.4124,15824.0
2020-08-10 09:40:00,201.1,202.1,201.02,201.87,21182.0,182.4124,183.3195,182.3398,183.1108,21182.0
2020-08-10 09:45:00,201.93,202.52,201.83,202.26,40051.0,183.1653,183.7004,183.0746,183.4646,40051.0
2020-08-10 09:50:00,202.23,202.26,201.82,201.99,26623.0,183.4374,183.4646,183.0655,183.2197,26623.0
2020-08-10 09:55:00,201.94,202.68,201.92,202.49,20097.0,183.1743,183.8456,183.1562,183.6732,20097.0
2020-08-10 10:00:00,202.53,202.59,201.84,201.9,30709.0,183.7095,183.7639,183.0836,183.1381,30709.0
2020-08-10 10:05:00,201.97,202.51,201.7,202.29,14714.0,183.2016,183.6914,182.9566,183.4918,14714.0
2020-08-10 10:10:00,202.29,202.59,201.86,202.27,22073.0,183.4918,183.7639,183.1018,183.4737,22073.0
2020-08-10 10:15:00,202.41,202.55,201.94,202.52,38317.0,183.6007,183.7277,183.1743,183.7004,38317.0
2020-08-10 10:20:00,202.55,203.39,202.36,203.37,28843.0,183.7277,184.4896,183.5553,184.4715,28843.0
2020-08-10 10:25:00,203.47,203.73,203.1,203.73,21899.0,184.5622,184.798,184.2265,184.798,21899.0
2020-08-10 10:30:00,203.63,203.87,203.5,203.59,16559.0,184.7073,184.925,184.5894,184.671,16559.0
2020-08-10 10:35:00,203.55,204.24,203.49,204.24,15943.0,184.6347,185.2606,184.5803,185.2606,15943.0
2020-08-10 10:40:00,204.22,204.61,203.93,204.6,13120.0,185.2425,185.5962,184.9794,185.5872,13120.0
2020-08-10 10:45:00,204.58,204.61,204.17,204.6,16702.0,185.569,185.5962,185.1971,185.5872,16702.0
2020-08-10 10:50:00,204.53,204.58,204.22,204.36,21952.0,185.5237,185.569,185.2425,185.3695,21952.0
2020-08-10 10:55:00,204.39,204.44,203.58,203.58,33657.0,185.3967,185.442,184.6619,184.6619,33657.0
2020-08-10 11:00:00,203.52,203.72,203.37,203.44,6806.0,184.6075,184.7889,184.4715,184.535,6806.0
2020-08-10 11:05:00,203.44,203.45,203.12,203.27,10829.0,184.535,184.544,184.2447,184.3808,10829.0
2020-08-10 11:10:00,203.22,203.34,203.14,203.34,4908.0,184.3354,184.4442,184.2628,184.4442,4908.0
2020-08-10 11:15:00,203.38,203.5,203.21,203.29,13341.0,184.4805,184.5894,184.3263,184.3989,13341.0
2020-08-10 11:20:00,203.3,203.57,203.26,203.57,7293.0,184.408,184.6529,184.3717,184.6529,7293.0
2020-08-10 11:25:00,203.55,203.81,203.44,203.58,12730.0,184.6347,184.8706,184.535,184.6619,12730.0
2020-08-10 11:30:00,203.59,203.79,203.55,203.73,6636.0,184.671,184.8524,184.6347,184.798,6636.0
2020-08-10 11:35:00,203.7,203.74,203.59,203.64,6734.0,184.7708,184.8071,184.671,184.7164,6734.0
2020-08-10 11:40:00,203.67,203.67,203.52,203.57,5842.0,184.7436,184.7436,184.6075,184.6529,5842.0
2020-08-10 11:45:00,203.59,203.85,203.57,203.77,5376.0,184.671,184.9069,184.6529,184.8343,5376.0
2020-08-10 11:50:00,203.66,203.79,203.58,203.76,12846.0,184.7345,184.8524,184.6619,184.8252,12846.0
2020-08-10 11:55:00,203.77,203.77,203.61,203.63,3200.0,184.8343,184.8343,184.6892,184.7073,3200.0
2020-08-10 12:00:00,203.6,203.65,203.51,203.56,3215.0,184.6801,184.7254,184.5984,184.6438,3215.0
2020-08-10 12:05:00,203.5,203.52,203.16,203.16,3135.0,184.5894,184.6075,184.281,184.281,3135.0
2020-08-10 12:10:00,203.02,203.04,202.88,203.04,3846.0,184.154,184.1721,184.027,184.1721,3846.0
2020-08-10 12:15:00,203.07,203.13,202.97,203.06,3517.0,184.1993,184.2538,184.1086,184.1903,3517.0
2020-08-10 12:20:00,203.09,203.12,202.92,203.02,3703.0,184.2175,184.2447,184.0633,184.154,3703.0
2020-08-10 12:25:00,203.14,203.24,202.91,202.99,4182.0,184.2628,184.3535,184.0542,184.1268,4182.0
2020-08-10 12:30:00,202.99,203.18,202.93,203.15,6385.0,184.1268,184.2991,184.0723,184.2719,6385.0
2020-08-10 12:35:00,203.12,203.2,203.09,203.18,3495.0,184.2447,184.3173,184.2175,184.2991,3495.0
2020-08-10 12:40:00,203.19,203.33,203.17,203.27,6526.0,184.3082,184.4352,184.29,184.3808,6526.0
2020-08-10 12:45:00,203.28,203.29,203.09,203.25,5931.0,184.3898,184.3989,184.2175,184.3626,5931.0
2020-08-10 12:50:00,203.19,203.25,202.88,202.89,6901.0,184.3082,184.3626,184.027,184.0361,6901.0
2020-08-10 12:55:00,202.9,203.05,202.88,202.99,4509.0,184.0451,184.1812,184.027,184.1268,4509.0
2020-08-10 13:00:00,203.0,203.06,202.97,203.03,5449.0,184.1358,184.1903,184.1086,184.1631,5449.0
2020-08-10 13:05:00,203.03,203.14,203.02,203.07,4766.0,184.1631,184.2628,184.154,184.1993,4766.0
2020-08-10 13:10:00,203.1,203.16,203.03,203.05,3686.0,184.2265,184.281,184.1631,184.1812,3686.0
2020-08-10 13:15:00,203.06,203.18,203.06,203.15,4293.0,184.1903,184.2991,184.1903,184.2719,4293.0
2020-08-10 13:20:00,203.15,203.32,203.09,203.25,7083.0,184.2719,184.4261,184.2175,184.3626,7083.0
2020-08-10 13:25:00,203.2,203.31,203.2,203.28,3251.0,184.3173,184.417,184.3173,184.3898,3251.0
2020-08-10 13:30:00,203.28,203.29,203.06,203.21,7105.0,184.3898,184.3989,184.1903,184.3263,7105.0
2020-08-10 13:35:00,203.24,203.25,202.96,202.96,3912.0,184.3535,184.3626,184.0996,184.0996,3912.0
2020-08-10 13:40:00,202.96,202.98,202.81,202.95,12740.0,184.0996,184.1177,183.9635,184.0905,12740.0
2020-08-10 13:45:00,202.99,203.15,202.96,203.14,3896.0,184.1268,184.2719,184.0996,184.2628,3896.0
2020-08-10 13:50:00,203.18,203.36,203.18,203.29,4676.0,184.2991,184.4624,184.2991,184.3989,4676.0
2020-08-10 13:55:00,203.34,203.54,203.33,203.51,6740.0,184.4442,184.6257,184.4352,184.5984,6740.0
2020-08-10 14:00:00,203.57,203.8,203.56,203.7,9761.0,184.6529,184.8615,184.6438,184.7708,9761.0
2020-08-10 14:05:00,203.67,203.9,203.67,203.83,5538.0,184.7436,184.9522,184.7436,184.8887,5538.0
2020-08-10 14:10:00,203.85,204.08,203.79,204.03,8495.0,184.9069,185.1155,184.8524,185.0701,8495.0
2020-08-10 14:15:00,204.07,204.17,203.92,204.03,9220.0,185.1064,185.1971,184.9703,185.0701,9220.0
2020-08-10 14:20:00,204.05,204.08,203.91,203.99,7186.0,185.0883,185.1155,184.9613,185.0338,7186.0
2020-08-10 14:25:00,204.03,204.18,203.99,204.18,5377.0,185.0701,185.2062,185.0338,185.2062,5377.0
2020-08-10 14:30:00,204.14,204.14,204.02,204.13,5540.0,185.1699,185.1699,185.0611,185.1608,5540.0
2020-08-10 14:35:00,204.17,204.24,204.11,204.24,5211.0,185.1971,185.2606,185.1427,185.2606,5211.0
2020-08-10 14:40:00,204.26,204.26,204.11,204.21,8154.0,185.2788,185.2788,185.1427,185.2334,8154.0
2020-08-10 14:45:00,204.2,204.25,204.06,204.25,8611.0,185.2243,185.2697,185.0973,185.2697,8611.0
2020-08-10 14:50:00,204.24,204.39,204.19,204.26,6184.0,185.2606,185.3967,185.2153,185.2788,6184.0
2020-08-10 14:55:00,204.3,204.46,204.19,204.46,4776.0,185.315,185.4602,185.2153,185.4602,4776.0
2020-08-10 15:00:00,204.44,204.56,204.33,204.51,9052.0,185.442,185.5509,185.3422,185.5055,9052.0
2020-08-10 15:05:00,204.51,204.54,204.39,204.51,7432.0,185.5055,185.5327,185.3967,185.5055,7432.0
2020-08-10 15:10:00,204.51,204.53,203.95,203.95,8931.0,185.5055,185.5237,184.9976,184.9976,8931.0
2020-08-10 15:15:00,203.96,203.97,203.58,203.7,9445.0,185.0066,185.0157,184.6619,184.7708,9445.0
2020-08-10 15:20:00,203.74,203.92,203.69,203.92,7702.0,184.8071,184.9703,184.7617,184.9703,7702.0
2020-08-10 15:25:00,203.93,203.97,203.74,203.82,12318.0,184.9794,185.0157,184.8071,184.8796,12318.0
2020-08-10 15:30:00,203.8,204.03,203.77,203.93,15153.0,184.8615,185.0701,184.8343,184.9794,15153.0
2020-08-10 15:35:00,203.96,204.21,203.89,204.17,15011.0,185.0066,185.2334,184.9431,185.1971,15011.0
2020-08-10 15:40:00,204.15,204.16,203.87,203.9,16860.0,185.179,185.188,184.925,184.9522,16860.0
2020-08-10 15:45:00,203.9,204.46,203.86,204.18,26127.0,184.9522,185.4602,184.9159,185.2062,26127.0
2020-08-10 15:50:00,204.17,204.27,203.51,203.51,34018.0,185.1971,185.2878,184.5984,184.5984,34018.0
2020-08-10 15:55:00,203.6,204.51,203.47,204.5,168525.0,184.6801,185.5055,184.5622,185.4965,168525.0
2020-08-11 09:30:00,206.77,209.24,206.64,208.93,37673.0,187.5555,189.796,187.4376,189.5148,37673.0
2020-08-11 09:35:00,208.97,209.57,208.66,209.31,18156.0,189.5511,190.0953,189.2699,189.8595,18156.0
2020-08-11 09:40:00,209.34,211.18,209.03,211.01,41039.0,189.8867,191.5557,189.6055,191.4015,41039.0
2020-08-11 09:45:00,210.97,210.97,209.64,210.35,30915.0,191.3652,191.3652,190.1588,190.8028,30915.0
2020-08-11 09:50:00,210.34,210.4,209.53,210.1,16457.0,190.7938,190.8482,190.059,190.5761,16457.0
2020-08-11 09:55:00,209.99,210.17,209.52,209.81,47346.0,190.4763,190.6396,190.05,190.313,47346.0
2020-08-11 10:00:00,209.74,210.48,209.47,210.3,22008.0,190.2495,190.9207,190.0046,190.7575,22008.0
2020-08-11 10:05:00,210.22,210.38,209.49,209.63,9697.0,190.6849,190.83,190.0227,190.1497,9697.0
2020-08-11 10:10:00,209.7,209.85,209.17,209.31,9425.0,190.2132,190.3493,189.7325,189.8595,9425.0
2020-08-11 10:15:00,209.24,209.29,208.79,209.2,7727.0,189.796,189.8413,189.3878,189.7597,7727.0
2020-08-11 10:20:00,209.17,209.44,209.14,209.31,18096.0,189.7325,189.9774,189.7053,189.8595,18096.0
2020-08-11 10:25:00,209.31,209.86,209.18,209.86,12065.0,189.8595,190.3584,189.7416,190.3584,12065.0
2020-08-11 10:30:00,209.95,210.04,209.53,209.82,19651.0,190.44,190.5216,190.059,190.3221,19651.0
2020-08-11 10:35:00,209.83,210.61,209.75,210.61,12688.0,190.3311,191.0387,190.2586,191.0387,12688.0
2020-08-11 10:40:00,210.64,210.94,210.2,210.39,12914.0,191.0659,191.338,190.6668,190.8391,12914.0
2020-08-11 10:45:00,210.33,210.68,210.33,210.39,7300.0,190.7847,191.1022,190.7847,190.8391,7300.0
2020-08-11 10:50:00,210.41,210.74,210.4,210.63,8399.0,190.8573,191.1566,190.8482,191.0568,8399.0
2020-08-11 10:55:00,210.68,211.06,210.68,211.0,9189.0,191.1022,191.4468,191.1022,191.3924,9189.0
2020-08-11 11:00:00,211.0,211.18,210.8,211.03,8812.0,191.3924,191.5557,191.211,191.4196,8812.0
2020-08-11 11:05:00,211.04,211.69,210.99,211.57,12504.0,191.4287,192.0183,191.3834,191.9095,12504.0
2020-08-11 11:10:00,211.57,211.64,210.92,211.13,9157.0,191.9095,191.973,191.3199,191.5103,9157.0
2020-08-11 11:15:00,211.18,211.72,211.18,211.53,14203.0,191.5557,192.0455,191.5557,191.8732,14203.0
2020-08-11 11:20:00,211.57,211.71,211.08,211.25,9888.0,191.9095,192.0364,191.465,191.6192,9888.0
2020-08-11 11:25:00,211.28,211.34,210.78,210.88,10235.0,191.6464,191.7008,191.1929,191.2836,10235.0
2020-08-11 11:30:00,210.88,211.11,210.83,211.1,14648.0,191.2836,191.4922,191.2382,191.4831,14648.0
2020-08-11 11:35:00,211.09,211.52,211.06,211.13,14137.0,191.4741,191.8641,191.4468,191.5103,14137.0
2020-08-11 11:40:00,211.03,211.11,210.72,210.93,5722.0,191.4196,191.4922,191.1384,191.3289,5722.0
2020-08-11 11:45:00,210.88,211.05,210.71,210.74,4360.0,191.2836,191.4378,191.1294,191.1566,4360.0
2020-08-11 11:50:00,210.78,210.82,209.94,209.94,9350.0,191.1929,191.2292,190.4309,190.4309,9350.0
2020-08-11 11:55:00,210.02,210.13,209.69,209.89,12180.0,190.5035,190.6033,190.2042,190.3856,12180.0
2020-08-11 12:00:00,209.94,210.09,209.76,210.05,9412.0,190.4309,190.567,190.2677,190.5307,9412.0
2020-08-11 12:05:00,210.06,210.21,209.28,209.45,8200.0,190.5398,190.6758,189.8323,189.9865,8200.0
2020-08-11 12:10:00,209.4,209.56,209.33,209.41,8395.0,189.9411,190.0862,189.8776,189.9502,8395.0
2020-08-11 12:15:00,209.46,209.86,209.46,209.74,7590.0,189.9955,190.3584,189.9955,190.2495,7590.0
2020-08-11 12:20:00,209.81,210.05,209.81,210.0,5649.0,190.313,190.5307,190.313,190.4854,5649.0
2020-08-11 12:25:00,210.03,210.19,209.85,210.13,7640.0,190.5126,190.6577,190.3493,190.6033,7640.0
2020-08-11 12:30:00,210.09,210.19,209.91,209.92,5321.0,190.567,190.6577,190.4037,190.4128,5321.0
2020-08-11 12:35:00,209.93,210.11,209.81,210.03,34945.0,190.4219,190.5851,190.313,190.5126,34945.0
2020-08-11 12:40:00,210.06,210.18,209.31,209.31,11234.0,190.5398,190.6486,189.8595,189.8595,11234.0
2020-08-11 12:45:00,209.31,209.47,209.19,209.45,7169.0,189.8595,190.0046,189.7506,189.9865,7169.0
2020-08-11 12:50:00,209.31,209.55,209.29,209.33,3828.0,189.8595,190.0772,189.8413,189.8776,3828.0
2020-08-11 12:55:00,209.26,209.38,209.06,209.13,3259.0,189.8141,189.923,189.6327,189.6962,3259.0
2020-08-11 13:00:00,209.14,209.14,208.53,208.53,4562.0,189.7053,189.7053,189.152,189.152,4562.0
2020-08-11 13:05:00,208.52,208.59,207.89,208.05,33677.0,189.1429,189.2064,188.5714,188.7166,33677.0
2020-08-11 13:10:00,208.09,208.09,207.64,207.73,14205.0,188.7528,188.7528,188.3447,188.4263,14205.0
2020-08-11 13:15:00,207.73,208.26,207.54,208.24,7636.0,188.4263,188.907,188.254,188.8889,7636.0
2020-08-11 13:20:00,208.34,208.47,208.15,208.17,12336.0,188.9796,189.0975,188.8073,188.8254,12336.0
2020-08-11 13:25:00,208.1,208.36,208.09,208.26,6030.0,188.7619,188.9978,188.7528,188.907,6030.0
2020-08-11 13:30:00,208.26,208.42,207.78,207.84,9661.0,188.907,189.0522,188.4717,188.5261,9661.0
2020-08-11 13:35:00,207.81,207.94,207.72,207.75,11423.0,188.4989,188.6168,188.4172,188.4444,11423.0
2020-08-11 13:40:00,207.68,207.95,207.64,207.84,6713.0,188.3809,188.6259,188.3447,188.5261,6713.0
2020-08-11 13:45:00,207.83,208.0,207.76,208.0,10111.0,188.517,188.6712,188.4535,188.6712,10111.0
2020-08-11 13:50:00,208.05,208.22,207.89,207.97,9555.0,188.7166,188.8708,188.5714,188.644,9555.0
2020-08-11 13:55:00,207.96,208.14,207.87,208.1,7325.0,188.6349,188.7982,188.5533,188.7619,7325.0
2020-08-11 14:00:00,208.1,208.66,208.04,208.66,6446.0,188.7619,189.2699,188.7075,189.2699,6446.0
2020-08-11 14:05:00,208.76,208.99,208.67,208.96,5078.0,189.3606,189.5692,189.2789,189.542,5078.0
2020-08-11 14:10:00,208.96,209.1,208.82,209.04,4200.0,189.542,189.669,189.415,189.6146,4200.0
2020-08-11 14:15:00,209.07,209.2,208.86,209.05,6511.0,189.6418,189.7597,189.4513,189.6236,6511.0
2020-08-11 14:20:00,208.99,209.14,208.94,209.0,7030.0,189.5692,189.7053,189.5239,189.5783,7030.0
2020-08-11 14:25:00,208.99,209.12,208.88,208.92,6787.0,189.5692,189.6871,189.4694,189.5057,6787.0
2020-08-11 14:30:00,208.97,209.03,208.68,208.75,4607.0,189.5511,189.6055,189.288,189.3515,4607.0
2020-08-11 14:35:00,208.74,208.75,208.38,208.58,5719.0,189.3424,189.3515,189.0159,189.1973,5719.0
2020-08-11 14:40:00,208.62,208.69,208.29,208.49,7154.0,189.2336,189.2971,188.9343,189.1157,7154.0
2020-08-11 14:45:00,208.5,208.5,207.88,207.88,5943.0,189.1247,189.1247,188.5624,188.5624,5943.0
2020-08-11 14:50:00,207.89,208.29,207.88,208.25,6411.0,188.5714,188.9343,188.5624,188.898,6411.0
2020-08-11 14:55:00,208.26,208.33,207.82,207.9,5057.0,188.907,188.9705,188.5079,188.5805,5057.0
2020-08-11 15:00:00,207.88,207.94,207.62,207.72,6513.0,188.5624,188.6168,188.3265,188.4172,6513.0
2020-08-11 15:05:00,207.76,207.9,207.54,207.54,4908.0,188.4535,188.5805,188.254,188.254,4908.0
2020-08-11 15:10:00,207.5,207.97,207.5,207.56,11098.0,188.2177,188.644,188.2177,188.2721,11098.0
2020-08-11 15:15:00,207.5,207.74,206.27,206.4,26940.0,188.2177,188.4354,187.102,187.2199,26940.0
2020-08-11 15:20:00,206.37,206.9,206.37,206.48,6740.0,187.1927,187.6734,187.1927,187.2925,6740.0
2020-08-11 15:25:00,206.58,206.9,206.58,206.71,12130.0,187.3832,187.6734,187.3832,187.5011,12130.0
2020-08-11 15:30:00,206.72,206.86,206.28,206.3,17509.0,187.5102,187.6371,187.111,187.1292,17509.0
2020-08-11 15:35:00,206.34,206.75,206.29,206.39,12734.0,187.1655,187.5374,187.1201,187.2108,12734.0
2020-08-11 15:40:00,206.48,206.82,206.32,206.67,20810.0,187.2925,187.6009,187.1473,187.4648,20810.0
2020-08-11 15:45:00,206.71,206.82,206.43,206.56,32210.0,187.5011,187.6009,187.2471,187.365,32210.0
2020-08-11 15:50:00,206.54,206.54,205.78,206.2,21024.0,187.3469,187.3469,186.6575,187.0385,21024.0
2020-08-11 15:55:00,206.34,206.65,206.01,206.11,66606.0,187.1655,187.4467,186.8661,186.9568,66606.0
2020-08-12 09:30:00,207.0,208.11,206.33,206.33,31357.0,187.7641,188.771,187.1564,187.1564,31357.0
2020-08-12 09:35:00,206.5,207.18,206.36,206.99,9555.0,187.3106,187.9274,187.1836,187.7551,9555.0
2020-08-12 09:40:00,207.15,207.27,206.94,207.13,16527.0,187.9002,188.009,187.7097,187.8821,16527.0
2020-08-12 09:45:00,207.12,207.21,206.7,206.7,6889.0,187.873,187.9546,187.492,187.492,6889.0
2020-08-12 09:50:00,206.81,206.85,206.46,206.59,8520.0,187.5918,187.6281,187.2743,187.3922,8520.0
2020-08-12 09:55:00,206.59,207.25,206.59,206.77,6425.0,187.3922,187.9909,187.3922,187.5555,6425.0
2020-08-12 10:00:00,206.99,207.07,206.85,206.87,7631.0,187.7551,187.8276,187.6281,187.6462,7631.0
2020-08-12 10:05:00,206.91,207.12,206.87,207.0,5007.0,187.6825,187.873,187.6462,187.7641,5007.0
2020-08-12 10:10:00,207.08,207.08,206.87,207.02,3763.0,187.8367,187.8367,187.6462,187.7823,3763.0
2020-08-12 10:15:00,207.0,207.42,206.99,207.39,6799.0,187.7641,188.1451,187.7551,188.1179,6799.0
2020-08-12 10:20:00,207.4,207.94,207.25,207.88,8930.0,188.127,188.6168,187.9909,188.5624,8930.0
2020-08-12 10:25:00,207.95,208.06,207.64,207.99,11434.0,188.6259,188.7256,188.3447,188.6621,11434.0
2020-08-12 10:30:00,208.04,208.35,207.98,208.19,5287.0,188.7075,188.9887,188.6531,188.8436,5287.0
2020-08-12 10:35:00,208.22,208.23,207.86,208.03,5365.0,188.8708,188.8798,188.5442,188.6984,5365.0
2020-08-12 10:40:00,208.19,208.19,207.98,208.17,2264.0,188.8436,188.8436,188.6531,188.8254,2264.0
2020-08-12 10:45:00,208.11,208.13,207.68,207.68,2821.0,188.771,188.7891,188.3809,188.3809,2821.0
2020-08-12 10:50:00,207.77,207.9,207.52,207.52,5612.0,188.4626,188.5805,188.2358,188.2358,5612.0
2020-08-12 10:55:00,207.59,207.86,207.51,207.71,10869.0,188.2993,188.5442,188.2267,188.4082,10869.0
2020-08-12 11:00:00,207.59,208.02,207.54,207.9,4811.0,188.2993,188.6893,188.254,188.5805,4811.0
2020-08-12 11:05:00,207.92,208.03,207.75,207.81,3186.0,188.5986,188.6984,188.4444,188.4989,3186.0
2020-08-12 11:10:00,207.83,207.83,207.5,207.65,19056.0,188.517,188.517,188.2177,188.3537,19056.0
2020-08-12 11:15:00,207.7,207.76,207.47,207.59,11852.0,188.3991,188.4535,188.1905,188.2993,11852.0
2020-08-12 11:20:00,207.52,207.52,207.34,207.38,4974.0,188.2358,188.2358,188.0725,188.1088,4974.0
2020-08-12 11:25:00,207.33,207.33,206.9,207.19,5817.0,188.0635,188.0635,187.6734,187.9365,5817.0
2020-08-12 11:30:00,207.22,207.66,207.22,207.66,4799.0,187.9637,188.3628,187.9637,188.3628,4799.0
2020-08-12 11:35:00,207.69,207.73,206.85,206.85,10231.0,188.39,188.4263,187.6281,187.6281,10231.0
2020-08-12 11:40:00,206.8,206.83,206.13,206.28,17258.0,187.5827,187.6099,186.975,187.111,17258.0
2020-08-12 11:45:00,206.28,206.44,205.91,205.91,16200.0,187.111,187.2562,186.7754,186.7754,16200.0
2020-08-12 11:50:00,206.0,206.29,205.99,206.16,10403.0,186.8571,187.1201,186.848,187.0022,10403.0
2020-08-12 11:55:00,206.15,206.25,206.06,206.21,14854.0,186.9931,187.0838,186.9115,187.0475,14854.0
2020-08-12 12:00:00,206.2,206.42,206.15,206.28,11638.0,187.0385,187.238,186.9931,187.111,11638.0
2020-08-12 12:05:00,206.33,206.38,206.11,206.15,10145.0,187.1564,187.2017,186.9568,186.9931,10145.0
2020-08-12 12:10:00,206.18,206.26,206.13,206.16,9408.0,187.0203,187.0929,186.975,187.0022,9408.0
2020-08-12 12:15:00,206.2,206.2,205.77,205.84,7857.0,187.0385,187.0385,186.6484,186.7119,7857.0
2020-08-12 12:20:00,205.8,206.13,205.66,206.13,7985.0,186.6756,186.975,186.5487,186.975,7985.0
2020-08-12 12:25:00,206.13,206.38,206.08,206.12,6103.0,186.975,187.2017,186.9296,186.9659,6103.0
2020-08-12 12:30:00,206.08,206.3,206.02,206.2,7743.0,186.9296,187.1292,186.8752,187.0385,7743.0
2020-08-12 12:35:00,206.22,206.22,206.05,206.13,6415.0,187.0566,187.0566,186.9024,186.975,6415.0
2020-08-12 12:40:00,206.12,206.2,206.04,206.1,6619.0,186.9659,187.0385,186.8933,186.9478,6619.0
2020-08-12 12:45:00,206.1,206.12,205.73,205.75,11707.0,186.9478,186.9659,186.6122,186.6303,11707.0
2020-08-12 12:50:00,205.76,205.9,205.75,205.81,3738.0,186.6394,186.7664,186.6303,186.6847,3738.0
2020-08-12 12:55:00,205.81,205.88,205.37,205.38,4660.0,186.6847,186.7482,186.2856,186.2947,4660.0
2020-08-12 13:00:00,205.38,205.47,205.34,205.47,6773.0,186.2947,186.3763,186.2584,186.3763,6773.0
2020-08-12 13:05:00,205.45,205.58,205.42,205.47,11657.0,186.3582,186.4761,186.331,186.3763,11657.0
2020-08-12 13:10:00,205.43,205.48,204.93,205.03,12373.0,186.34,186.3854,185.8865,185.9772,12373.0
2020-08-12 13:15:00,205.03,205.4,204.96,205.08,8735.0,185.9772,186.3128,185.9137,186.0226,8735.0
2020-08-12 13:20:00,205.06,205.11,205.0,205.07,6015.0,186.0044,186.0498,185.95,186.0135,6015.0
2020-08-12 13:25:00,205.0,205.14,204.81,205.08,15042.0,185.95,186.077,185.7776,186.0226,15042.0
2020-08-12 13:30:00,205.12,205.35,205.12,205.34,4622.0,186.0588,186.2675,186.0588,186.2584,4622.0
2020-08-12 13:35:00,205.3,205.62,205.3,205.48,10863.0,186.2221,186.5124,186.2221,186.3854,10863.0
2020-08-12 13:40:00,205.53,205.54,205.35,205.39,1601.0,186.4307,186.4398,186.2675,186.3037,1601.0
2020-08-12 13:45:00,205.41,205.58,205.41,205.57,5874.0,186.3219,186.4761,186.3219,186.467,5874.0
2020-08-12 13:50:00,205.58,205.62,205.57,205.6,3412.0,186.4761,186.5124,186.467,186.4942,3412.0
2020-08-12 13:55:00,205.62,205.65,205.51,205.57,5843.0,186.5124,186.5396,186.4126,186.467,5843.0
2020-08-12 14:00:00,205.57,205.65,205.51,205.56,5735.0,186.467,186.5396,186.4126,186.4579,5735.0
2020-08-12 14:05:00,205.56,205.77,205.43,205.59,10441.0,186.4579,186.6484,186.34,186.4852,10441.0
2020-08-12 14:10:00,205.64,205.75,205.61,205.61,4866.0,186.5305,186.6303,186.5033,186.5033,4866.0
2020-08-12 14:15:00,205.66,205.9,205.65,205.87,4497.0,186.5487,186.7664,186.5396,186.7391,4497.0
2020-08-12 14:20:00,205.88,205.88,205.72,205.84,3292.0,186.7482,186.7482,186.6031,186.7119,3292.0
2020-08-12 14:25:00,205.84,205.93,205.79,205.84,8032.0,186.7119,186.7936,186.6666,186.7119,8032.0
2020-08-12 14:30:00,205.85,206.1,205.81,206.02,4113.0,186.721,186.9478,186.6847,186.8752,4113.0
2020-08-12 14:35:00,206.11,206.24,205.95,205.97,5667.0,186.9568,187.0748,186.8117,186.8298,5667.0
2020-08-12 14:40:00,205.94,206.21,205.94,206.14,4011.0,186.8026,187.0475,186.8026,186.9841,4011.0
2020-08-12 14:45:00,206.1,206.24,206.04,206.23,10430.0,186.9478,187.0748,186.8933,187.0657,10430.0
2020-08-12 14:50:00,206.17,206.29,206.02,206.29,6100.0,187.0113,187.1201,186.8752,187.1201,6100.0
2020-08-12 14:55:00,206.33,206.49,206.24,206.29,8474.0,187.1564,187.3015,187.0748,187.1201,8474.0
2020-08-12 15:00:00,206.25,206.41,206.17,206.21,13467.0,187.0838,187.229,187.0113,187.0475,13467.0
2020-08-12 15:05:00,206.17,206.24,205.88,205.93,8657.0,187.0113,187.0748,186.7482,186.7936,8657.0
2020-08-12 15:10:00,205.89,206.28,205.89,206.16,8752.0,186.7573,187.111,186.7573,187.0022,8752.0
2020-08-12 15:15:00,206.2,206.48,206.2,206.26,6414.0,187.0385,187.2925,187.0385,187.0929,6414.0
2020-08-12 15:20:00,206.29,206.55,206.13,206.13,8726.0,187.1201,187.356,186.975,186.975,8726.0
2020-08-12 15:25:00,206.2,206.26,206.1,206.13,11810.0,187.0385,187.0929,186.9478,186.975,11810.0
2020-08-12 15:30:00,206.15,206.15,205.61,205.81,9802.0,186.9931,186.9931,186.5033,186.6847,9802.0
2020-08-12 15:35:00,205.81,205.81,205.44,205.67,10698.0,186.6847,186.6847,186.3491,186.5577,10698.0
2020-08-12 15:40:00,205.66,205.82,205.55,205.72,18348.0,186.5487,186.6938,186.4489,186.6031,18348.0
2020-08-12 15:45:00,205.76,205.76,205.26,205.29,22961.0,186.6394,186.6394,186.1858,186.213,22961.0
2020-08-12 15:50:00,205.37,205.51,204.93,205.2,43654.0,186.2856,186.4126,185.8865,186.1314,43654.0
2020-08-12 15:55:00,205.18,205.33,204.83,204.89,104119.0,186.1133,186.2493,185.7958,185.8502,104119.0
2020-08-13 09:30:00,203.77,203.78,203.12,203.56,12313.0,184.8343,184.8434,184.2447,184.6438,12313.0
2020-08-13 09:35:00,203.7,203.89,203.25,203.69,17115.0,184.7708,184.9431,184.3626,184.7617,17115.0
2020-08-13 09:40:00,203.7,204.3,203.4,204.28,7986.0,184.7708,185.315,184.4987,185.2969,7986.0
2020-08-13 09:45:00,204.14,204.66,204.08,204.33,10593.0,185.1699,185.6416,185.1155,185.3422,10593.0
2020-08-13 09:50:00,204.19,204.72,204.19,204.5,4436.0,185.2153,185.696,185.2153,185.4965,4436.0
2020-08-13 09:55:00,204.53,204.68,204.29,204.68,6051.0,185.5237,185.6597,185.306,185.6597,6051.0
2020-08-13 10:00:00,204.57,204.88,204.56,204.88,6868.0,185.5599,185.8411,185.5509,185.8411,6868.0
2020-08-13 10:05:00,204.94,204.96,204.68,204.7,7010.0,185.8956,185.9137,185.6597,185.6779,7010.0
2020-08-13 10:10:00,204.7,205.17,204.66,205.01,25117.0,185.6779,186.1042,185.6416,185.9591,25117.0
2020-08-13 10:15:00,205.01,205.03,204.67,204.78,9815.0,185.9591,185.9772,185.6507,185.7504,9815.0
2020-08-13 10:20:00,204.79,205.04,204.38,204.44,13460.0,185.7595,185.9863,185.3876,185.442,13460.0
2020-08-13 10:25:00,204.53,204.76,204.26,204.26,4004.0,185.5237,185.7323,185.2788,185.2788,4004.0
2020-08-13 10:30:00,204.18,204.81,204.06,204.6,6906.0,185.2062,185.7776,185.0973,185.5872,6906.0
2020-08-13 10:35:00,204.59,204.63,204.24,204.34,7771.0,185.5781,185.6144,185.2606,185.3513,7771.0
2020-08-13 10:40:00,204.4,204.4,204.07,204.12,5794.0,185.4057,185.4057,185.1064,185.1518,5794.0
2020-08-13 10:45:00,204.05,204.15,203.76,203.77,5158.0,185.0883,185.179,184.8252,184.8343,5158.0
2020-08-13 10:50:00,203.6,203.93,203.6,203.91,5466.0,184.6801,184.9794,184.6801,184.9613,5466.0
2020-08-13 10:55:00,203.92,204.18,203.86,204.02,6425.0,184.9703,185.2062,184.9159,185.0611,6425.0
2020-08-13 11:00:00,204.12,204.15,203.97,203.97,2302.0,185.1518,185.179,185.0157,185.0157,2302.0
2020-08-13 11:05:00,203.91,204.57,203.88,204.3,5316.0,184.9613,185.5599,184.9341,185.315,5316.0
2020-08-13 11:10:00,204.29,204.71,204.25,204.64,3600.0,185.306,185.6869,185.2697,185.6234,3600.0
2020-08-13 11:15:00,204.74,204.8,204.62,204.64,4845.0,185.7141,185.7686,185.6053,185.6234,4845.0
2020-08-13 11:20:00,204.59,204.68,204.49,204.58,4697.0,185.5781,185.6597,185.4874,185.569,4697.0
2020-08-13 11:25:00,204.54,204.58,204.44,204.46,4025.0,185.5327,185.569,185.442,185.4602,4025.0
2020-08-13 11:30:00,204.48,204.48,204.3,204.32,7537.0,185.4783,185.4783,185.315,185.3332,7537.0
2020-08-13 11:35:00,204.28,204.29,203.94,204.01,4285.0,185.2969,185.306,184.9885,185.052,4285.0
2020-08-13 11:40:00,203.96,204.35,203.95,204.28,3231.0,185.0066,185.3604,184.9976,185.2969,3231.0
2020-08-13 11:45:00,204.35,204.37,204.23,204.3,3514.0,185.3604,185.3785,185.2515,185.315,3514.0
2020-08-13 11:50:00,204.31,204.62,204.31,204.51,3317.0,185.3241,185.6053,185.3241,185.5055,3317.0
2020-08-13 11:55:00,204.52,204.53,204.28,204.31,3577.0,185.5146,185.5237,185.2969,185.3241,3577.0
2020-08-13 12:00:00,204.34,204.53,204.33,204.5,2996.0,185.3513,185.5237,185.3422,185.4965,2996.0
2020-08-13 12:05:00,204.51,204.52,204.4,204.5,2241.0,185.5055,185.5146,185.4057,185.4965,2241.0
2020-08-13 12:10:00,204.5,204.71,204.43,204.61,11022.0,185.4965,185.6869,185.433,185.5962,11022.0
2020-08-13 12:15:00,204.63,204.66,204.45,204.51,8074.0,185.6144,185.6416,185.4511,185.5055,8074.0
2020-08-13 12:20:00,204.49,204.49,204.31,204.41,2174.0,185.4874,185.4874,185.3241,185.4148,2174.0
2020-08-13 12:25:00,204.39,204.42,204.31,204.39,4344.0,185.3967,185.4239,185.3241,185.3967,4344.0
2020-08-13 12:30:00,204.46,204.53,204.39,204.4,4298.0,185.4602,185.5237,185.3967,185.4057,4298.0
2020-08-13 12:35:00,204.43,204.61,204.37,204.61,3754.0,185.433,185.5962,185.3785,185.5962,3754.0
2020-08-13 12:40:00,204.62,204.68,204.55,204.61,5021.0,185.6053,185.6597,185.5418,185.5962,5021.0
2020-08-13 12:45:00,204.6,204.67,204.59,204.62,1911.0,185.5872,185.6507,185.5781,185.6053,1911.0
2020-08-13 12:50:00,204.61,204.62,204.38,204.45,2801.0,185.5962,185.6053,185.3876,185.4511,2801.0
2020-08-13 12:55:00,204.46,204.52,204.42,204.5,2910.0,185.4602,185.5146,185.4239,185.4965,2910.0
2020-08-13 13:00:00,204.5,204.58,204.28,204.28,4356.0,185.4965,185.569,185.2969,185.2969,4356.0
2020-08-13 13:05:00,204.38,204.49,204.37,204.45,3030.0,185.3876,185.4874,185.3785,185.4511,3030.0
2020-08-13 13:10:00,204.34,204.46,204.09,204.23,11809.0,185.3513,185.4602,185.1246,185.2515,11809.0
2020-08-13 13:15:00,204.23,204.44,204.22,204.43,5043.0,185.2515,185.442,185.2425,185.433,5043.0
2020-08-13 13:20:00,204.46,204.46,204.31,204.44,3287.0,185.4602,185.4602,185.3241,185.442,3287.0
2020-08-13 13:25:00,204.44,204.47,204.4,204.46,1600.0,185.442,185.4692,185.4057,185.4602,1600.0
2020-08-13 13:30:00,204.43,204.46,204.22,204.35,6609.0,185.433,185.4602,185.2425,185.3604,6609.0
2020-08-13 13:35:00,204.36,204.48,204.36,204.41,4407.0,185.3695,185.4783,185.3695,185.4148,4407.0
2020-08-13 13:40:00,204.42,204.48,204.38,204.43,1490.0,185.4239,185.4783,185.3876,185.433,1490.0
2020-08-13 13:45:00,204.51,204.86,204.48,204.83,2999.0,185.5055,185.823,185.4783,185.7958,2999.0
2020-08-13 13:50:00,204.83,204.83,204.66,204.68,1940.0,185.7958,185.7958,185.6416,185.6597,1940.0
2020-08-13 13:55:00,204.67,204.8,204.53,204.7,2972.0,185.6507,185.7686,185.5237,185.6779,2972.0
2020-08-13 14:00:00,204.68,204.95,204.58,204.94,3307.0,185.6597,185.9046,185.569,185.8956,3307.0
2020-08-13 14:05:00,204.99,205.17,204.99,205.04,6102.0,185.9409,186.1042,185.9409,185.9863,6102.0
2020-08-13 14:10:00,205.0,205.05,204.94,205.0,3043.0,185.95,185.9953,185.8956,185.95,3043.0
2020-08-13 14:15:00,205.05,205.11,204.71,204.74,6742.0,185.9953,186.0498,185.6869,185.7141,6742.0
2020-08-13 14:20:00,204.69,204.74,204.44,204.48,6350.0,185.6688,185.7141,185.442,185.4783,6350.0
2020-08-13 14:25:00,204.48,204.97,204.44,204.81,7549.0,185.4783,185.9228,185.442,185.7776,7549.0
2020-08-13 14:30:00,204.68,204.86,204.46,204.46,2402.0,185.6597,185.823,185.4602,185.4602,2402.0
2020-08-13 14:35:00,204.42,204.53,204.18,204.53,5356.0,185.4239,185.5237,185.2062,185.5237,5356.0
2020-08-13 14:40:00,204.54,204.59,204.36,204.36,2966.0,185.5327,185.5781,185.3695,185.3695,2966.0
2020-08-13 14:45:00,204.43,204.75,204.43,204.49,3557.0,185.433,185.7232,185.433,185.4874,3557.0
2020-08-13 14:50:00,204.43,204.53,203.94,204.43,7218.0,185.433,185.5237,184.9885,185.433,7218.0
2020-08-13 14:55:00,204.31,204.52,204.18,204.26,3501.0,185.3241,185.5146,185.2062,185.2788,3501.0
2020-08-13 15:00:00,204.26,204.4,204.12,204.34,5358.0,185.2788,185.4057,185.1518,185.3513,5358.0
2020-08-13 15:05:00,204.3,204.5,204.24,204.5,4917.0,185.315,185.4965,185.2606,185.4965,4917.0
2020-08-13 15:10:00,204.44,204.67,204.37,204.67,5979.0,185.442,185.6507,185.3785,185.6507,5979.0
2020-08-13 15:15:00,204.61,204.9,204.61,204.81,3635.0,185.5962,185.8593,185.5962,185.7776,3635.0
2020-08-13 15:20:00,204.82,205.03,204.79,204.98,6133.0,185.7867,185.9772,185.7595,185.9318,6133.0
2020-08-13 15:25:00,204.96,204.98,204.69,204.82,6792.0,185.9137,185.9318,185.6688,185.7867,6792.0
2020-08-13 15:30:00,204.76,204.77,204.57,204.61,6535.0,185.7323,185.7414,185.5599,185.5962,6535.0
2020-08-13 15:35:00,204.65,204.74,204.52,204.59,8181.0,185.6325,185.7141,185.5146,185.5781,8181.0
2020-08-13 15:40:00,204.57,204.64,204.37,204.51,7499.0,185.5599,185.6234,185.3785,185.5055,7499.0
2020-08-13 15:45:00,204.46,204.46,204.03,204.15,14896.0,185.4602,185.4602,185.0701,185.179,14896.0
2020-08-13 15:50:00,204.15,204.59,204.13,204.59,21517.0,185.179,185.5781,185.1608,185.5781,21517.0
2020-08-13 15:55:00,204.59,204.63,204.27,204.39,37448.0,185.5781,185.6144,185.2878,185.3967,37448.0
2020-08-14 09:30:00,204.25,204.46,203.44,203.69,13215.0,185.2697,185.4602,184.535,184.7617,13215.0
2020-08-14 09:35:00,204.15,204.89,203.75,204.63,7637.0,185.179,185.8502,184.8161,185.6144,7637.0
2020-08-14 09:40:00,204.52,204.68,204.01,204.01,2200.0,185.5146,185.6597,185.052,185.052,2200.0
2020-08-14 09:45:00,204.4,204.64,204.33,204.64,1020.0,185.4057,185.6234,185.3422,185.6234,1020.0
2020-08-14 09:50:00,204.9,204.98,204.78,204.98,3489.0,185.8593,185.9318,185.7504,185.9318,3489.0
2020-08-14 09:55:00,205.0,205.65,205.0,205.65,6976.0,185.95,186.5396,185.95,186.5396,6976.0
2020-08-14 10:00:00,205.63,205.73,205.5,205.73,3620.0,186.5214,186.6122,186.4035,186.6122,3620.0
2020-08-14 10:05:00,205.8,206.07,205.72,205.81,6687.0,186.6756,186.9206,186.6031,186.6847,6687.0
2020-08-14 10:10:00,206.0,206.05,205.53,205.53,2300.0,186.8571,186.9024,186.4307,186.4307,2300.0
2020-08-14 10:15:00,205.67,206.07,205.67,205.94,2517.0,186.5577,186.9206,186.5577,186.8026,2517.0
2020-08-14 10:20:00,206.04,206.58,205.74,206.5,5558.0,186.8933,187.3832,186.6212,187.3106,5558.0
2020-08-14 10:25:00,206.59,206.82,206.3,206.56,5996.0,187.3922,187.6009,187.1292,187.365,5996.0
2020-08-14 10:30:00,206.5,207.24,206.5,206.99,4880.0,187.3106,187.9818,187.3106,187.7551,4880.0
2020-08-14 10:35:00,206.98,207.21,206.97,207.04,3400.0,187.746,187.9546,187.7369,187.8004,3400.0
2020-08-14 10:40:00,207.03,207.14,206.84,207.05,10664.0,187.7913,187.8911,187.619,187.8095,10664.0
2020-08-14 10:45:00,207.06,207.19,206.97,207.03,3482.0,187.8186,187.9365,187.7369,187.7913,3482.0
2020-08-14 10:50:00,207.07,207.08,206.84,206.94,3715.0,187.8276,187.8367,187.619,187.7097,3715.0
2020-08-14 10:55:00,206.98,207.08,206.77,206.79,2609.0,187.746,187.8367,187.5555,187.5736,2609.0
2020-08-14 11:00:00,206.84,206.88,206.69,206.75,4827.0,187.619,187.6553,187.4829,187.5374,4827.0
2020-08-14 11:05:00,206.81,206.88,206.75,206.81,2100.0,187.5918,187.6553,187.5374,187.5918,2100.0
2020-08-14 11:10:00,206.8,206.95,206.77,206.84,2111.0,187.5827,187.7188,187.5555,187.619,2111.0
2020-08-14 11:15:00,206.9,207.29,206.9,207.29,3572.0,187.6734,188.0272,187.6734,188.0272,3572.0
2020-08-14 11:20:00,207.34,207.38,207.19,207.28,1863.0,188.0725,188.1088,187.9365,188.0181,1863.0
2020-08-14 11:25:00,207.28,207.55,207.28,207.55,5073.0,188.0181,188.263,188.0181,188.263,5073.0
2020-08-14 11:30:00,207.55,207.71,207.5,207.65,4486.0,188.263,188.4082,188.2177,188.3537,4486.0
2020-08-14 11:35:00,207.69,208.02,207.55,207.95,8372.0,188.39,188.6893,188.263,188.6259,8372.0
2020-08-14 11:40:00,207.96,208.23,207.9,208.22,15551.0,188.6349,188.8798,188.5805,188.8708,15551.0
2020-08-14 11:45:00,208.21,208.22,207.9,208.0,4040.0,188.8617,188.8708,188.5805,188.6712,4040.0
2020-08-14 11:50:00,208.01,208.1,207.9,207.93,6472.0,188.6803,188.7619,188.5805,188.6077,6472.0
2020-08-14 11:55:00,207.9,208.17,207.88,208.17,12663.0,188.5805,188.8254,188.5624,188.8254,12663.0
2020-08-14 12:00:00,208.17,208.3,208.1,208.2,6067.0,188.8254,188.9433,188.7619,188.8526,6067.0
2020-08-14 12:05:00,208.18,208.27,208.15,208.25,3799.0,188.8345,188.9161,188.8073,188.898,3799.0
2020-08-14 12:10:00,208.22,208.23,207.92,208.06,5447.0,188.8708,188.8798,188.5986,188.7256,5447.0
2020-08-14 12:15:00,208.03,208.06,207.9,207.99,4488.0,188.6984,188.7256,188.5805,188.6621,4488.0
2020-08-14 12:20:00,207.94,207.97,207.32,207.43,4420.0,188.6168,188.644,188.0544,188.1542,4420.0
2020-08-14 12:25:00,207.47,207.51,207.37,207.4,1200.0,188.1905,188.2267,188.0998,188.127,1200.0
2020-08-14 12:30:00,207.56,207.84,207.56,207.7,3774.0,188.2721,188.5261,188.2721,188.3991,3774.0
2020-08-14 12:35:00,207.74,207.77,207.65,207.65,3428.0,188.4354,188.4626,188.3537,188.3537,3428.0
2020-08-14 12:40:00,207.66,207.9,207.65,207.83,2465.0,188.3628,188.5805,188.3537,188.517,2465.0
2020-08-14 12:45:00,207.75,207.75,207.29,207.37,4051.0,188.4444,188.4444,188.0272,188.0998,4051.0
2020-08-14 12:50:00,207.54,207.54,207.25,207.4,2613.0,188.254,188.254,187.9909,188.127,2613.0
2020-08-14 12:55:00,207.36,207.86,207.35,207.57,31108.0,188.0907,188.5442,188.0816,188.2812,31108.0
2020-08-14 13:00:00,207.38,207.47,207.33,207.47,950.0,188.1088,188.1905,188.0635,188.1905,950.0
2020-08-14 13:05:00,207.39,207.39,207.25,207.35,1194.0,188.1179,188.1179,187.9909,188.0816,1194.0
2020-08-14 13:10:00,207.38,207.44,207.19,207.3,1683.0,188.1088,188.1632,187.9365,188.0363,1683.0
2020-08-14 13:15:00,207.31,207.32,207.05,207.22,1901.0,188.0453,188.0544,187.8095,187.9637,1901.0
2020-08-14 13:20:00,207.17,207.17,207.04,207.06,2552.0,187.9183,187.9183,187.8004,187.8186,2552.0
2020-08-14 13:25:00,207.17,207.17,207.03,207.08,1300.0,187.9183,187.9183,187.7913,187.8367,1300.0
2020-08-14 13:30:00,207.14,207.17,207.05,207.05,2050.0,187.8911,187.9183,187.8095,187.8095,2050.0
2020-08-14 13:35:00,207.09,207.2,207.08,207.2,1122.0,187.8458,187.9455,187.8367,187.9455,1122.0
2020-08-14 13:40:00,207.19,207.33,207.09,207.31,3088.0,187.9365,188.0635,187.8458,188.0453,3088.0
2020-08-14 13:45:00,207.28,207.49,207.22,207.41,4050.0,188.0181,188.2086,187.9637,188.136,4050.0
2020-08-14 13:50:00,207.41,207.44,207.33,207.38,3374.0,188.136,188.1632,188.0635,188.1088,3374.0
2020-08-14 13:55:00,207.42,207.46,207.26,207.38,2709.0,188.1451,188.1814,188.0,188.1088,2709.0
2020-08-14 14:00:00,207.42,207.59,207.29,207.59,2412.0,188.1451,188.2993,188.0272,188.2993,2412.0
2020-08-14 14:05:00,207.52,207.6,207.44,207.6,4373.0,188.2358,188.3084,188.1632,188.3084,4373.0
2020-08-14 14:10:00,207.63,207.63,207.49,207.62,3891.0,188.3356,188.3356,188.2086,188.3265,3891.0
2020-08-14 14:15:00,207.62,207.78,207.57,207.77,3739.0,188.3265,188.4717,188.2812,188.4626,3739.0
2020-08-14 14:20:00,207.78,207.96,207.78,207.86,3686.0,188.4717,188.6349,188.4717,188.5442,3686.0
2020-08-14 14:25:00,207.78,207.79,207.6,207.6,6844.0,188.4717,188.4807,188.3084,188.3084,6844.0
2020-08-14 14:30:00,207.6,207.6,207.1,207.15,5779.0,188.3084,188.3084,187.8548,187.9002,5779.0
2020-08-14 14:35:00,207.16,207.29,207.06,207.29,7172.0,187.9093,188.0272,187.8186,188.0272,7172.0
2020-08-14 14:40:00,207.29,207.33,206.97,207.07,3400.0,188.0272,188.0635,187.7369,187.8276,3400.0
2020-08-14 14:45:00,207.13,207.13,206.81,206.81,3661.0,187.8821,187.8821,187.5918,187.5918,3661.0
2020-08-14 14:50:00,206.85,207.01,206.78,206.81,6695.0,187.6281,187.7732,187.5646,187.5918,6695.0
2020-08-14 14:55:00,206.77,206.77,206.6,206.62,2758.0,187.5555,187.5555,187.4013,187.4194,2758.0
2020-08-14 15:00:00,206.66,206.76,206.53,206.53,4351.0,187.4557,187.5464,187.3378,187.3378,4351.0
2020-08-14 15:05:00,206.55,206.55,206.21,206.25,11881.0,187.356,187.356,187.0475,187.0838,11881.0
2020-08-14 15:10:00,206.21,206.28,205.97,205.97,4900.0,187.0475,187.111,186.8298,186.8298,4900.0
2020-08-14 15:15:00,205.87,206.3,205.85,206.15,6697.0,186.7391,187.1292,186.721,186.9931,6697.0
2020-08-14 15:20:00,206.22,206.25,206.1,206.1,3800.0,187.0566,187.0838,186.9478,186.9478,3800.0
2020-08-14 15:25:00,206.04,206.48,206.02,206.28,7881.0,186.8933,187.2925,186.8752,187.111,7881.0
2020-08-14 15:30:00,206.21,206.29,205.92,205.94,11900.0,187.0475,187.1201,186.7845,186.8026,11900.0
2020-08-14 15:35:00,205.97,205.97,205.63,205.68,15255.0,186.8298,186.8298,186.5214,186.5668,15255.0
2020-08-14 15:40:00,205.63,206.12,205.59,206.1,43692.0,186.5214,186.9659,186.4852,186.9478,43692.0
2020-08-14 15:45:00,206.08,206.35,206.06,206.21,26270.0,186.9296,187.1745,186.9115,187.0475,26270.0
2020-08-14 15:50:00,206.2,206.72,206.02,206.62,27154.0,187.0385,187.5102,186.8752,187.4194,27154.0
2020-08-14 15:55:00,206.65,207.0,206.5,206.74,60798.0,187.4467,187.7641,187.3106,187.5283,60798.0
2020-08-17 09:30:00,207.34,208.09,206.61,208.09,14748.0,188.0725,188.7528,187.4104,188.7528,14748.0
2020-08-17 09:35:00,207.64,208.09,207.64,207.82,1100.0,188.3447,188.7528,188.3447,188.5079,1100.0
2020-08-17 09:40:00,207.63,207.9,207.48,207.48,2050.0,188.3356,188.5805,188.1995,188.1995,2050.0
2020-08-17 09:45:00,207.48,207.63,207.32,207.32,3304.0,188.1995,188.3356,188.0544,188.0544,3304.0
2020-08-17 09:50:00,207.14,207.69,206.8,207.56,6323.0,187.8911,188.39,187.5827,188.2721,6323.0
2020-08-17 09:55:00,207.64,207.77,207.38,207.61,5613.0,188.3447,188.4626,188.1088,188.3174,5613.0
2020-08-17 10:00:00,207.62,207.65,207.15,207.45,10106.0,188.3265,188.3537,187.9002,188.1723,10106.0
2020-08-17 10:05:00,207.35,207.75,207.25,207.57,2780.0,188.0816,188.4444,187.9909,188.2812,2780.0
2020-08-17 10:10:00,207.57,207.72,207.06,207.31,3837.0,188.2812,188.4172,187.8186,188.0453,3837.0
2020-08-17 10:15:00,207.3,207.65,207.25,207.65,13580.0,188.0363,188.3537,187.9909,188.3537,13580.0
2020-08-17 10:20:00,207.61,208.24,207.52,208.24,3875.0,188.3174,188.8889,188.2358,188.8889,3875.0
2020-08-17 10:25:00,208.06,208.31,208.02,208.24,3414.0,188.7256,188.9524,188.6893,188.8889,3414.0
2020-08-17 10:30:00,208.22,208.34,208.16,208.26,3249.0,188.8708,188.9796,188.8163,188.907,3249.0
2020-08-17 10:35:00,208.28,208.43,208.2,208.37,10129.0,188.9252,189.0612,188.8526,189.0068,10129.0
2020-08-17 10:40:00,208.4,208.72,208.35,208.58,4842.0,189.034,189.3243,188.9887,189.1973,4842.0
2020-08-17 10:45:00,208.61,208.77,208.61,208.77,6016.0,189.2245,189.3697,189.2245,189.3697,6016.0
2020-08-17 10:50:00,208.68,208.88,208.58,208.88,4495.0,189.288,189.4694,189.1973,189.4694,4495.0
2020-08-17 10:55:00,208.84,208.98,208.66,208.67,4631.0,189.4331,189.5601,189.2699,189.2789,4631.0
2020-08-17 11:00:00,208.6,208.6,208.33,208.43,4230.0,189.2154,189.2154,188.9705,189.0612,4230.0
2020-08-17 11:05:00,208.42,208.42,208.24,208.31,2473.0,189.0522,189.0522,188.8889,188.9524,2473.0
2020-08-17 11:10:00,208.28,208.44,208.26,208.4,3646.0,188.9252,189.0703,188.907,189.034,3646.0
2020-08-17 11:15:00,208.5,208.67,208.44,208.54,2000.0,189.1247,189.2789,189.0703,189.161,2000.0
2020-08-17 11:20:00,208.61,209.16,208.54,208.97,12648.0,189.2245,189.7234,189.161,189.5511,12648.0
2020-08-17 11:25:00,209.01,209.38,209.01,209.25,3243.0,189.5873,189.923,189.5873,189.805,3243.0
2020-08-17 11:30:00,209.26,209.36,209.1,209.18,9055.0,189.8141,189.9048,189.669,189.7416,9055.0
2020-08-17 11:35:00,209.19,209.35,209.12,209.25,2520.0,189.7506,189.8958,189.6871,189.805,2520.0
2020-08-17 11:40:00,209.17,209.33,209.17,209.19,8671.0,189.7325,189.8776,189.7325,189.7506,8671.0
2020-08-17 11:45:00,209.22,209.42,209.2,209.36,6856.0,189.7778,189.9592,189.7597,189.9048,6856.0
2020-08-17 11:50:00,209.41,209.55,209.34,209.48,3265.0,189.9502,190.0772,189.8867,190.0137,3265.0
2020-08-17 11:55:00,209.47,209.57,209.42,209.56,4392.0,190.0046,190.0953,189.9592,190.0862,4392.0
2020-08-17 12:00:00,209.58,209.58,209.45,209.47,3424.0,190.1044,190.1044,189.9865,190.0046,3424.0
2020-08-17 12:05:00,209.47,209.52,209.28,209.28,3726.0,190.0046,190.05,189.8323,189.8323,3726.0
2020-08-17 12:10:00,209.27,209.37,209.19,209.19,3200.0,189.8232,189.9139,189.7506,189.7506,3200.0
2020-08-17 12:15:00,209.21,209.27,209.12,209.22,1800.0,189.7688,189.8232,189.6871,189.7778,1800.0
2020-08-17 12:20:00,209.15,209.21,208.94,209.0,3128.0,189.7143,189.7688,189.5239,189.5783,3128.0
2020-08-17 12:25:00,209.01,209.03,208.91,208.91,2141.0,189.5873,189.6055,189.4966,189.4966,2141.0
2020-08-17 12:30:00,209.0,209.35,209.0,209.25,4741.0,189.5783,189.8958,189.5783,189.805,4741.0
2020-08-17 12:35:00,209.16,209.18,208.99,209.03,3781.0,189.7234,189.7416,189.5692,189.6055,3781.0
2020-08-17 12:40:00,209.02,209.23,208.99,209.23,3018.0,189.5964,189.7869,189.5692,189.7869,3018.0
2020-08-17 12:45:00,209.3,209.62,209.3,209.52,3341.0,189.8504,190.1407,189.8504,190.05,3341.0
2020-08-17 12:50:00,209.5,209.51,209.37,209.37,1700.0,190.0318,190.0409,189.9139,189.9139,1700.0
2020-08-17 12:55:00,209.42,209.59,209.4,209.51,3239.0,189.9592,190.1135,189.9411,190.0409,3239.0
2020-08-17 13:00:00,209.56,209.65,209.4,209.42,2449.0,190.0862,190.1679,189.9411,189.9592,2449.0
2020-08-17 13:05:00,209.43,209.45,209.41,209.42,1044.0,189.9683,189.9865,189.9502,189.9592,1044.0
2020-08-17 13:10:00,209.48,209.6,209.42,209.51,3129.0,190.0137,190.1225,189.9592,190.0409,3129.0
2020-08-17 13:15:00,209.54,209.71,209.51,209.67,3628.0,190.0681,190.2223,190.0409,190.186,3628.0
2020-08-17 13:20:00,209.71,209.81,209.68,209.81,2300.0,190.2223,190.313,190.1951,190.313,2300.0
2020-08-17 13:25:00,209.78,209.84,209.74,209.8,5169.0,190.2858,190.3402,190.2495,190.3039,5169.0
2020-08-17 13:30:00,209.79,209.79,209.53,209.53,3925.0,190.2949,190.2949,190.059,190.059,3925.0
2020-08-17 13:35:00,209.59,209.74,209.53,209.74,2157.0,190.1135,190.2495,190.059,190.2495,2157.0
2020-08-17 13:40:00,209.77,209.77,209.59,209.63,3200.0,190.2767,190.2767,190.1135,190.1497,3200.0
2020-08-17 13:45:00,209.63,209.82,209.59,209.81,2864.0,190.1497,190.3221,190.1135,190.313,2864.0
2020-08-17 13:50:00,209.84,209.96,209.82,209.83,3144.0,190.3402,190.4491,190.3221,190.3311,3144.0
2020-08-17 13:55:00,209.8,209.9,209.63,209.9,4274.0,190.3039,190.3946,190.1497,190.3946,4274.0
2020-08-17 14:00:00,209.87,209.91,209.76,209.8,5343.0,190.3674,190.4037,190.2677,190.3039,5343.0
2020-08-17 14:05:00,209.81,209.81,209.64,209.65,3901.0,190.313,190.313,190.1588,190.1679,3901.0
2020-08-17 14:10:00,209.68,209.68,209.51,209.64,2247.0,190.1951,190.1951,190.0409,190.1588,2247.0
2020-08-17 14:15:00,209.64,209.8,209.62,209.7,5118.0,190.1588,190.3039,190.1407,190.2132,5118.0
2020-08-17 14:20:00,209.67,209.75,209.34,209.35,4758.0,190.186,190.2586,189.8867,189.8958,4758.0
2020-08-17 14:25:00,209.36,209.4,208.94,209.05,3601.0,189.9048,189.9411,189.5239,189.6236,3601.0
2020-08-17 14:30:00,208.98,209.01,208.81,208.84,5151.0,189.5601,189.5873,189.4059,189.4331,5151.0
2020-08-17 14:35:00,208.89,208.9,208.75,208.8,7366.0,189.4785,189.4876,189.3515,189.3969,7366.0
2020-08-17 14:40:00,208.8,208.8,208.46,208.52,3818.0,189.3969,189.3969,189.0885,189.1429,3818.0
2020-08-17 14:45:00,208.53,208.55,208.37,208.4,10195.0,189.152,189.1701,189.0068,189.034,10195.0
2020-08-17 14:50:00,208.45,208.67,208.43,208.58,5736.0,189.0794,189.2789,189.0612,189.1973,5736.0
2020-08-17 14:55:00,208.63,208.64,208.46,208.49,7215.0,189.2427,189.2517,189.0885,189.1157,7215.0
2020-08-17 15:00:00,208.56,208.76,208.53,208.63,7301.0,189.1792,189.3606,189.152,189.2427,7301.0
2020-08-17 15:05:00,208.68,208.71,208.31,208.35,7035.0,189.288,189.3152,188.9524,188.9887,7035.0
2020-08-17 15:10:00,208.34,208.34,207.98,208.11,7121.0,188.9796,188.9796,188.6531,188.771,7121.0
2020-08-17 15:15:00,208.11,208.12,207.98,208.08,7359.0,188.771,188.7801,188.6531,188.7438,7359.0
2020-08-17 15:20:00,208.05,208.2,208.03,208.19,7798.0,188.7166,188.8526,188.6984,188.8436,7798.0
2020-08-17 15:25:00,208.17,208.37,208.17,208.22,4166.0,188.8254,189.0068,188.8254,188.8708,4166.0
2020-08-17 15:30:00,208.26,208.51,208.23,208.51,7801.0,188.907,189.1338,188.8798,189.1338,7801.0
2020-08-17 15:35:00,208.48,208.63,208.46,208.5,11928.0,189.1066,189.2427,189.0885,189.1247,11928.0
2020-08-17 15:40:00,208.48,208.84,208.44,208.74,12023.0,189.1066,189.4331,189.0703,189.3424,12023.0
2020-08-17 15:45:00,208.73,208.77,208.45,208.49,30649.0,189.3334,189.3697,189.0794,189.1157,30649.0
2020-08-17 15:50:00,208.47,208.6,208.4,208.6,19322.0,189.0975,189.2154,189.034,189.2154,19322.0
2020-08-17 15:55:00,208.62,208.74,208.2,208.37,62973.0,189.2336,189.3424,188.8526,189.0068,62973.0
2020-08-18 09:30:00,208.95,208.95,208.34,208.54,20688.0,189.5329,189.5329,188.9796,189.161,20688.0
2020-08-18 09:35:00,208.4,208.66,208.07,208.29,2783.0,189.034,189.2699,188.7347,188.9343,2783.0
2020-08-18 09:40:00,208.05,209.24,207.94,208.98,15288.0,188.7166,189.796,188.6168,189.5601,15288.0
2020-08-18 09:45:00,209.12,209.19,208.06,208.06,3216.0,189.6871,189.7506,188.7256,188.7256,3216.0
2020-08-18 09:50:00,207.96,208.29,207.77,207.9,6979.0,188.6349,188.9343,188.4626,188.5805,6979.0
2020-08-18 09:55:00,207.85,208.16,207.81,208.0,8290.0,188.5351,188.8163,188.4989,188.6712,8290.0
2020-08-18 10:00:00,207.92,208.26,207.72,208.08,4614.0,188.5986,188.907,188.4172,188.7438,4614.0
2020-08-18 10:05:00,207.92,207.95,207.31,207.31,15344.0,188.5986,188.6259,188.0453,188.0453,15344.0
2020-08-18 10:10:00,207.21,207.6,206.97,207.45,7044.0,187.9546,188.3084,187.7369,188.1723,7044.0
2020-08-18 10:15:00,207.43,207.92,207.33,207.78,6785.0,188.1542,188.5986,188.0635,188.4717,6785.0
2020-08-18 10:20:00,207.78,207.79,207.36,207.65,5339.0,188.4717,188.4807,188.0907,188.3537,5339.0
2020-08-18 10:25:00,207.46,207.56,206.85,207.06,2623.0,188.1814,188.2721,187.6281,187.8186,2623.0
2020-08-18 10:30:00,207.01,207.01,206.48,206.88,10022.0,187.7732,187.7732,187.2925,187.6553,10022.0
2020-08-18 10:35:00,206.83,206.86,206.08,206.12,6818.0,187.6099,187.6371,186.9296,186.9659,6818.0
2020-08-18 10:40:00,206.13,206.26,205.76,205.86,11730.0,186.975,187.0929,186.6394,186.7301,11730.0
2020-08-18 10:45:00,205.8,206.12,205.59,206.12,4817.0,186.6756,186.9659,186.4852,186.9659,4817.0
2020-08-18 10:50:00,206.18,206.31,206.13,206.29,4089.0,187.0203,187.1383,186.975,187.1201,4089.0
2020-08-18 10:55:00,206.16,206.35,205.99,206.35,3730.0,187.0022,187.1745,186.848,187.1745,3730.0
2020-08-18 11:00:00,206.38,206.74,206.37,206.64,2952.0,187.2017,187.5283,187.1927,187.4376,2952.0
2020-08-18 11:05:00,206.67,206.74,206.46,206.73,2464.0,187.4648,187.5283,187.2743,187.5192,2464.0
2020-08-18 11:10:00,206.76,206.8,206.6,206.71,3884.0,187.5464,187.5827,187.4013,187.5011,3884.0
2020-08-18 11:15:00,206.73,206.92,206.7,206.7,8435.0,187.5192,187.6916,187.492,187.492,8435.0
2020-08-18 11:20:00,206.7,206.98,206.62,206.87,4117.0,187.492,187.746,187.4194,187.6462,4117.0
2020-08-18 11:25:00,206.87,207.03,206.86,207.0,6343.0,187.6462,187.7913,187.6371,187.7641,6343.0
2020-08-18 11:30:00,207.0,207.23,206.98,207.19,6153.0,187.7641,187.9728,187.746,187.9365,6153.0
2020-08-18 11:35:00,207.19,207.28,207.09,207.21,2817.0,187.9365,188.0181,187.8458,187.9546,2817.0
2020-08-18 11:40:00,207.21,207.29,207.05,207.2,7389.0,187.9546,188.0272,187.8095,187.9455,7389.0
2020-08-18 11:45:00,207.24,207.24,206.9,206.98,4276.0,187.9818,187.9818,187.6734,187.746,4276.0
2020-08-18 11:50:00,206.97,207.05,206.83,206.97,3949.0,187.7369,187.8095,187.6099,187.7369,3949.0
2020-08-18 11:55:00,207.01,207.09,207.01,207.06,1302.0,187.7732,187.8458,187.7732,187.8186,1302.0
2020-08-18 12:00:00,207.05,207.11,206.98,206.98,3771.0,187.8095,187.8639,187.746,187.746,3771.0
2020-08-18 12:05:00,206.96,207.06,206.92,207.06,8674.0,187.7279,187.8186,187.6916,187.8186,8674.0
2020-08-18 12:10:00,207.05,207.05,206.88,206.88,2200.0,187.8095,187.8095,187.6553,187.6553,2200.0
2020-08-18 12:15:00,206.88,206.97,206.72,206.9,3224.0,187.6553,187.7369,187.5102,187.6734,3224.0
2020-08-18 12:20:00,206.85,206.96,206.8,206.95,2700.0,187.6281,187.7279,187.5827,187.7188,2700.0
2020-08-18 12:25:00,206.96,207.22,206.9,207.14,4596.0,187.7279,187.9637,187.6734,187.8911,4596.0
2020-08-18 12:30:00,207.14,207.17,207.09,207.12,1471.0,187.8911,187.9183,187.8458,187.873,1471.0
2020-08-18 12:35:00,207.06,207.1,206.84,206.92,4961.0,187.8186,187.8548,187.619,187.6916,4961.0
2020-08-18 12:40:00,206.95,207.07,206.94,206.94,2154.0,187.7188,187.8276,187.7097,187.7097,2154.0
2020-08-18 12:45:00,206.94,207.1,206.91,207.04,3510.0,187.7097,187.8548,187.6825,187.8004,3510.0
2020-08-18 12:50:00,207.01,207.01,206.85,206.87,3125.0,187.7732,187.7732,187.6281,187.6462,3125.0
2020-08-18 12:55:00,206.92,207.21,206.92,207.17,4100.0,187.6916,187.9546,187.6916,187.9183,4100.0
2020-08-18 13:00:00,207.27,207.35,207.18,207.23,2400.0,188.009,188.0816,187.9274,187.9728,2400.0
2020-08-18 13:05:00,207.24,207.24,206.99,207.02,2528.0,187.9818,187.9818,187.7551,187.7823,2528.0
2020-08-18 13:10:00,207.05,207.19,206.9,206.9,2323.0,187.8095,187.9365,187.6734,187.6734,2323.0
2020-08-18 13:15:00,206.96,207.06,206.92,206.97,2900.0,187.7279,187.8186,187.6916,187.7369,2900.0
2020-08-18 13:20:00,206.99,206.99,206.89,206.98,1800.0,187.7551,187.7551,187.6644,187.746,1800.0
2020-08-18 13:25:00,207.01,207.03,206.92,207.01,3731.0,187.7732,187.7913,187.6916,187.7732,3731.0
2020-08-18 13:30:00,207.03,207.17,207.03,207.17,4898.0,187.7913,187.9183,187.7913,187.9183,4898.0
2020-08-18 13:35:00,207.22,207.45,207.18,207.36,3530.0,187.9637,188.1723,187.9274,188.0907,3530.0
2020-08-18 13:40:00,207.35,207.36,207.17,207.21,4213.0,188.0816,188.0907,187.9183,187.9546,4213.0
2020-08-18 13:45:00,207.25,207.44,207.25,207.43,4863.0,187.9909,188.1632,187.9909,188.1542,4863.0
2020-08-18 13:50:00,207.49,207.66,207.49,207.61,4009.0,188.2086,188.3628,188.2086,188.3174,4009.0
2020-08-18 13:55:00,207.57,207.65,207.49,207.56,3314.0,188.2812,188.3537,188.2086,188.2721,3314.0
2020-08-18 14:00:00,207.57,207.7,207.51,207.52,4900.0,188.2812,188.3991,188.2267,188.2358,4900.0
2020-08-18 14:05:00,207.51,207.62,207.48,207.62,2820.0,188.2267,188.3265,188.1995,188.3265,2820.0
2020-08-18 14:10:00,207.58,207.59,207.4,207.45,3828.0,188.2902,188.2993,188.127,188.1723,3828.0
2020-08-18 14:15:00,207.48,207.5,207.32,207.45,2401.0,188.1995,188.2177,188.0544,188.1723,2401.0
2020-08-18 14:20:00,207.42,207.51,207.36,207.49,3332.0,188.1451,188.2267,188.0907,188.2086,3332.0
2020-08-18 14:25:00,207.48,207.55,207.47,207.51,3215.0,188.1995,188.263,188.1905,188.2267,3215.0
2020-08-18 14:30:00,207.48,207.51,207.39,207.42,5456.0,188.1995,188.2267,188.1179,188.1451,5456.0
2020-08-18 14:35:00,207.41,207.41,207.19,207.22,2837.0,188.136,188.136,187.9365,187.9637,2837.0
2020-08-18 14:40:00,207.23,207.3,207.1,207.16,4307.0,187.9728,188.0363,187.8548,187.9093,4307.0
2020-08-18 14:45:00,207.2,207.28,207.17,207.26,2600.0,187.9455,188.0181,187.9183,188.0,2600.0
2020-08-18 14:50:00,207.27,207.51,207.27,207.4,3896.0,188.009,188.2267,188.009,188.127,3896.0
2020-08-18 14:55:00,207.43,207.53,207.33,207.4,3884.0,188.1542,188.2449,188.0635,188.127,3884.0
2020-08-18 15:00:00,207.37,207.41,206.86,206.86,9849.0,188.0998,188.136,187.6371,187.6371,9849.0
2020-08-18 15:05:00,206.85,206.95,206.69,206.88,7519.0,187.6281,187.7188,187.4829,187.6553,7519.0
2020-08-18 15:10:00,206.91,207.2,206.89,207.2,2800.0,187.6825,187.9455,187.6644,187.9455,2800.0
2020-08-18 15:15:00,207.29,207.29,206.87,206.9,4481.0,188.0272,188.0272,187.6462,187.6734,4481.0
2020-08-18 15:20:00,206.9,207.09,206.86,206.95,6906.0,187.6734,187.8458,187.6371,187.7188,6906.0
2020-08-18 15:25:00,206.87,206.96,206.82,206.92,4610.0,187.6462,187.7279,187.6009,187.6916,4610.0
2020-08-18 15:30:00,206.87,206.93,206.79,206.85,5018.0,187.6462,187.7006,187.5736,187.6281,5018.0
2020-08-18 15:35:00,206.87,207.02,206.81,206.95,12971.0,187.6462,187.7823,187.5918,187.7188,12971.0
2020-08-18 15:40:00,206.95,206.99,206.85,206.89,7013.0,187.7188,187.7551,187.6281,187.6644,7013.0
2020-08-18 15:45:00,206.85,206.86,206.7,206.74,12420.0,187.6281,187.6371,187.492,187.5283,12420.0
2020-08-18 15:50:00,206.65,206.69,206.36,206.55,21329.0,187.4467,187.4829,187.1836,187.356,21329.0
2020-08-18 15:55:00,206.54,206.67,206.31,206.4,76861.0,187.3469,187.4648,187.1383,187.2199,76861.0
2020-08-19 09:30:00,207.25,207.25,206.71,206.95,10002.0,187.9909,187.9909,187.5011,187.7188,10002.0
2020-08-19 09:35:00,206.6,207.15,206.6,207.06,1500.0,187.4013,187.9002,187.4013,187.8186,1500.0
2020-08-19 09:40:00,207.11,207.13,206.99,206.99,309.0,187.8639,187.8821,187.7551,187.7551,309.0
2020-08-19 09:45:00,207.35,207.63,207.16,207.44,2300.0,188.0816,188.3356,187.9093,188.1632,2300.0
2020-08-19 09:50:00,207.28,207.43,207.27,207.37,1900.0,188.0181,188.1542,188.009,188.0998,1900.0
2020-08-19 09:55:00,207.32,207.5,207.29,207.41,4168.0,188.0544,188.2177,188.0272,188.136,4168.0
2020-08-19 10:00:00,207.42,207.76,207.42,207.46,3557.0,188.1451,188.4535,188.1451,188.1814,3557.0
2020-08-19 10:05:00,207.17,207.17,206.93,207.0,4850.0,187.9183,187.9183,187.7006,187.7641,4850.0
2020-08-19 10:10:00,206.97,207.03,206.79,207.03,2547.0,187.7369,187.7913,187.5736,187.7913,2547.0
2020-08-19 10:15:00,207.05,207.29,207.02,207.08,2369.0,187.8095,188.0272,187.7823,187.8367,2369.0
2020-08-19 10:20:00,206.97,207.14,206.83,207.14,2830.0,187.7369,187.8911,187.6099,187.8911,2830.0
2020-08-19 10:25:00,207.16,207.23,207.09,207.17,2100.0,187.9093,187.9728,187.8458,187.9183,2100.0
2020-08-19 10:30:00,207.15,207.22,207.05,207.06,2773.0,187.9002,187.9637,187.8095,187.8186,2773.0
2020-08-19 10:35:00,207.09,207.32,207.09,207.23,1627.0,187.8458,188.0544,187.8458,187.9728,1627.0
2020-08-19 10:40:00,207.3,207.7,207.29,207.69,2028.0,188.0363,188.3991,188.0272,188.39,2028.0
2020-08-19 10:45:00,207.66,207.87,207.57,207.68,4509.0,188.3628,188.5533,188.2812,188.3809,4509.0
2020-08-19 10:50:00,207.62,207.76,207.55,207.76,2433.0,188.3265,188.4535,188.263,188.4535,2433.0
2020-08-19 10:55:00,207.77,207.77,207.54,207.62,2323.0,188.4626,188.4626,188.254,188.3265,2323.0
2020-08-19 11:00:00,207.57,207.69,207.48,207.53,2812.0,188.2812,188.39,188.1995,188.2449,2812.0
2020-08-19 11:05:00,207.47,207.48,207.17,207.22,14572.0,188.1905,188.1995,187.9183,187.9637,14572.0
2020-08-19 11:10:00,207.16,207.44,207.05,207.44,2182.0,187.9093,188.1632,187.8095,188.1632,2182.0
2020-08-19 11:15:00,207.41,207.41,206.98,206.98,1000.0,188.136,188.136,187.746,187.746,1000.0
2020-08-19 11:20:00,206.9,207.09,206.85,207.01,2002.0,187.6734,187.8458,187.6281,187.7732,2002.0
2020-08-19 11:25:00,206.97,207.14,206.97,207.03,1300.0,187.7369,187.8911,187.7369,187.7913,1300.0
2020-08-19 11:30:00,206.99,207.33,206.98,207.33,1604.0,187.7551,188.0635,187.746,188.0635,1604.0
2020-08-19 11:35:00,207.47,207.6,207.47,207.59,2000.0,188.1905,188.3084,188.1905,188.2993,2000.0
2020-08-19 11:40:00,207.62,207.71,207.51,207.52,2195.0,188.3265,188.4082,188.2267,188.2358,2195.0
2020-08-19 11:45:00,207.47,207.5,207.07,207.07,3726.0,188.1905,188.2177,187.8276,187.8276,3726.0
2020-08-19 11:50:00,207.11,207.2,207.07,207.15,2798.0,187.8639,187.9455,187.8276,187.9002,2798.0
2020-08-19 11:55:00,207.11,207.22,206.94,206.97,2954.0,187.8639,187.9637,187.7097,187.7369,2954.0
2020-08-19 12:00:00,206.92,206.98,206.84,206.87,1300.0,187.6916,187.746,187.619,187.6462,1300.0
2020-08-19 12:05:00,206.83,206.83,206.67,206.71,3463.0,187.6099,187.6099,187.4648,187.5011,3463.0
2020-08-19 12:10:00,206.8,207.04,206.76,206.97,2226.0,187.5827,187.8004,187.5464,187.7369,2226.0
2020-08-19 12:15:00,206.91,207.0,206.82,206.82,1807.0,187.6825,187.7641,187.6009,187.6009,1807.0
2020-08-19 12:20:00,206.82,206.99,206.79,206.93,2035.0,187.6009,187.7551,187.5736,187.7006,2035.0
2020-08-19 12:25:00,206.96,207.0,206.8,206.96,3404.0,187.7279,187.7641,187.5827,187.7279,3404.0
2020-08-19 12:30:00,207.0,207.16,206.99,207.08,3423.0,187.7641,187.9093,187.7551,187.8367,3423.0
2020-08-19 12:35:00,207.05,207.06,206.9,206.92,2905.0,187.8095,187.8186,187.6734,187.6916,2905.0
2020-08-19 12:40:00,206.91,206.91,206.52,206.52,4777.0,187.6825,187.6825,187.3287,187.3287,4777.0
2020-08-19 12:45:00,206.42,206.42,206.12,206.23,6860.0,187.238,187.238,186.9659,187.0657,6860.0
2020-08-19 12:50:00,206.21,206.25,205.87,206.0,6440.0,187.0475,187.0838,186.7391,186.8571,6440.0
2020-08-19 12:55:00,206.06,206.16,205.96,206.14,1900.0,186.9115,187.0022,186.8208,186.9841,1900.0
2020-08-19 13:00:00,206.2,206.44,206.18,206.35,4637.0,187.0385,187.2562,187.0203,187.1745,4637.0
2020-08-19 13:05:00,206.31,206.49,206.31,206.33,2493.0,187.1383,187.3015,187.1383,187.1564,2493.0
2020-08-19 13:10:00,206.42,206.46,206.35,206.45,1100.0,187.238,187.2743,187.1745,187.2652,1100.0
2020-08-19 13:15:00,206.5,206.63,206.5,206.55,2451.0,187.3106,187.4285,187.3106,187.356,2451.0
2020-08-19 13:20:00,206.59,206.65,206.56,206.64,2105.0,187.3922,187.4467,187.365,187.4376,2105.0
2020-08-19 13:25:00,206.73,206.82,206.52,206.64,2256.0,187.5192,187.6009,187.3287,187.4376,2256.0
2020-08-19 13:30:00,206.48,206.52,206.45,206.48,1100.0,187.2925,187.3287,187.2652,187.2925,1100.0
2020-08-19 13:35:00,206.52,206.52,206.41,206.44,4095.0,187.3287,187.3287,187.229,187.2562,4095.0
2020-08-19 13:40:00,206.53,206.67,206.46,206.59,1452.0,187.3378,187.4648,187.2743,187.3922,1452.0
2020-08-19 13:45:00,206.62,206.71,206.54,206.68,2809.0,187.4194,187.5011,187.3469,187.4739,2809.0
2020-08-19 13:50:00,206.62,206.73,206.56,206.69,2693.0,187.4194,187.5192,187.365,187.4829,2693.0
2020-08-19 13:55:00,206.7,206.71,206.58,206.58,2625.0,187.492,187.5011,187.3832,187.3832,2625.0
2020-08-19 14:00:00,206.59,206.69,206.36,206.69,5262.0,187.3922,187.4829,187.1836,187.4829,5262.0
2020-08-19 14:05:00,206.68,206.68,206.19,206.34,12026.0,187.4739,187.4739,187.0294,187.1655,12026.0
2020-08-19 14:10:00,206.3,206.32,205.91,205.92,8428.0,187.1292,187.1473,186.7754,186.7845,8428.0
2020-08-19 14:15:00,205.94,206.07,205.8,206.07,5800.0,186.8026,186.9206,186.6756,186.9206,5800.0
2020-08-19 14:20:00,206.07,206.38,206.04,206.22,5151.0,186.9206,187.2017,186.8933,187.0566,5151.0
2020-08-19 14:25:00,206.23,206.31,205.96,206.0,7085.0,187.0657,187.1383,186.8208,186.8571,7085.0
2020-08-19 14:30:00,206.01,206.18,205.82,206.17,4403.0,186.8661,187.0203,186.6938,187.0113,4403.0
2020-08-19 14:35:00,206.15,206.17,205.8,205.93,2758.0,186.9931,187.0113,186.6756,186.7936,2758.0
2020-08-19 14:40:00,205.95,206.02,205.85,205.94,2000.0,186.8117,186.8752,186.721,186.8026,2000.0
2020-08-19 14:45:00,205.97,206.21,205.97,206.14,4350.0,186.8298,187.0475,186.8298,186.9841,4350.0
2020-08-19 14:50:00,206.2,206.34,205.96,206.09,3710.0,187.0385,187.1655,186.8208,186.9387,3710.0
2020-08-19 14:55:00,206.08,206.43,206.05,206.14,6780.0,186.9296,187.2471,186.9024,186.9841,6780.0
2020-08-19 15:00:00,206.18,206.32,206.12,206.29,6887.0,187.0203,187.1473,186.9659,187.1201,6887.0
2020-08-19 15:05:00,206.28,206.39,206.28,206.37,3444.0,187.111,187.2108,187.111,187.1927,3444.0
2020-08-19 15:10:00,206.34,206.38,206.17,206.21,6438.0,187.1655,187.2017,187.0113,187.0475,6438.0
2020-08-19 15:15:00,206.19,206.29,206.1,206.13,7623.0,187.0294,187.1201,186.9478,186.975,7623.0
2020-08-19 15:20:00,206.11,206.15,205.96,205.96,6946.0,186.9568,186.9931,186.8208,186.8208,6946.0
2020-08-19 15:25:00,205.99,206.11,205.72,205.8,10858.0,186.848,186.9568,186.6031,186.6756,10858.0
2020-08-19 15:30:00,205.78,206.01,205.74,205.9,6888.0,186.6575,186.8661,186.6212,186.7664,6888.0
2020-08-19 15:35:00,205.93,205.95,205.71,205.79,8970.0,186.7936,186.8117,186.594,186.6666,8970.0
2020-08-19 15:40:00,205.73,205.98,205.51,205.86,15814.0,186.6122,186.8389,186.4126,186.7301,15814.0
2020-08-19 15:45:00,205.86,205.9,205.34,205.51,26109.0,186.7301,186.7664,186.2584,186.4126,26109.0
2020-08-19 15:50:00,205.41,206.02,205.32,206.02,26481.0,186.3219,186.8752,186.2403,186.8752,26481.0
2020-08-19 15:55:00,206.01,206.04,205.44,205.44,83793.0,186.8661,186.8933,186.3491,186.3491,83793.0
2020-08-20 09:30:00,204.08,204.08,203.13,203.78,12851.0,185.1155,185.1155,184.2538,184.8434,12851.0
2020-08-20 09:35:00,203.78,204.58,203.78,204.58,12355.0,184.8434,185.569,184.8434,185.569,12355.0
2020-08-20 09:40:00,204.43,204.59,204.26,204.45,3504.0,185.433,185.5781,185.2788,185.4511,3504.0
2020-08-20 09:45:00,204.56,205.44,204.56,205.14,8056.0,185.5509,186.3491,185.5509,186.077,8056.0
2020-08-20 09:50:00,205.4,205.52,204.95,205.44,7366.0,186.3128,186.4217,185.9046,186.3491,7366.0
2020-08-20 09:55:00,205.53,205.53,204.95,205.52,6012.0,186.4307,186.4307,185.9046,186.4217,6012.0
2020-08-20 10:00:00,205.51,205.51,205.05,205.14,5328.0,186.4126,186.4126,185.9953,186.077,5328.0
2020-08-20 10:05:00,205.19,205.34,205.06,205.22,3529.0,186.1223,186.2584,186.0044,186.1495,3529.0
2020-08-20 10:10:00,205.16,205.33,205.09,205.28,6977.0,186.0951,186.2493,186.0316,186.204,6977.0
2020-08-20 10:15:00,205.33,205.87,205.13,205.79,6836.0,186.2493,186.7391,186.0679,186.6666,6836.0
2020-08-20 10:20:00,206.08,206.22,205.94,206.03,3504.0,186.9296,187.0566,186.8026,186.8843,3504.0
2020-08-20 10:25:00,206.0,206.3,205.65,205.65,2675.0,186.8571,187.1292,186.5396,186.5396,2675.0
2020-08-20 10:30:00,206.0,206.01,205.88,205.99,1617.0,186.8571,186.8661,186.7482,186.848,1617.0
2020-08-20 10:35:00,205.99,206.19,205.96,205.97,2301.0,186.848,187.0294,186.8208,186.8298,2301.0
2020-08-20 10:40:00,205.97,205.97,205.84,205.84,941.0,186.8298,186.8298,186.7119,186.7119,941.0
2020-08-20 10:45:00,205.83,205.96,205.76,205.96,2719.0,186.7029,186.8208,186.6394,186.8208,2719.0
2020-08-20 10:50:00,205.91,205.97,205.6,205.6,2363.0,186.7754,186.8298,186.4942,186.4942,2363.0
2020-08-20 10:55:00,205.59,205.6,205.32,205.32,3101.0,186.4852,186.4942,186.2403,186.2403,3101.0
2020-08-20 11:00:00,205.32,205.36,205.19,205.27,2511.0,186.2403,186.2765,186.1223,186.1949,2511.0
2020-08-20 11:05:00,205.22,205.41,205.13,205.37,3304.0,186.1495,186.3219,186.0679,186.2856,3304.0
2020-08-20 11:10:00,205.39,205.42,205.29,205.34,2746.0,186.3037,186.331,186.213,186.2584,2746.0
2020-08-20 11:15:00,205.38,205.49,205.25,205.3,1900.0,186.2947,186.3945,186.1768,186.2221,1900.0
2020-08-20 11:20:00,205.26,205.3,205.26,205.29,1180.0,186.1858,186.2221,186.1858,186.213,1180.0
2020-08-20 11:25:00,205.31,205.37,205.3,205.33,1891.0,186.2312,186.2856,186.2221,186.2493,1891.0
2020-08-20 11:30:00,205.29,205.3,205.09,205.09,9607.0,186.213,186.2221,186.0316,186.0316,9607.0
2020-08-20 11:35:00,205.08,205.33,205.08,205.27,2066.0,186.0226,186.2493,186.0226,186.1949,2066.0
2020-08-20 11:40:00,205.23,205.57,205.23,205.57,1711.0,186.1586,186.467,186.1586,186.467,1711.0
2020-08-20 11:45:00,205.6,205.66,205.42,205.49,2011.0,186.4942,186.5487,186.331,186.3945,2011.0
2020-08-20 11:50:00,205.49,205.78,205.49,205.78,2103.0,186.3945,186.6575,186.3945,186.6575,2103.0
2020-08-20 11:55:00,205.84,205.86,205.62,205.62,2200.0,186.7119,186.7301,186.5124,186.5124,2200.0
2020-08-20 12:00:00,205.71,205.75,205.55,205.69,3412.0,186.594,186.6303,186.4489,186.5759,3412.0
2020-08-20 12:05:00,205.66,205.9,205.64,205.86,3379.0,186.5487,186.7664,186.5305,186.7301,3379.0
2020-08-20 12:10:00,205.86,206.19,205.86,206.09,5574.0,186.7301,187.0294,186.7301,186.9387,5574.0
2020-08-20 12:15:00,206.05,206.3,206.05,206.16,4871.0,186.9024,187.1292,186.9024,187.0022,4871.0
2020-08-20 12:20:00,206.14,206.21,206.08,206.19,1730.0,186.9841,187.0475,186.9296,187.0294,1730.0
2020-08-20 12:25:00,206.2,206.32,205.9,205.9,2632.0,187.0385,187.1473,186.7664,186.7664,2632.0
2020-08-20 12:30:00,205.89,205.98,205.77,205.9,3255.0,186.7573,186.8389,186.6484,186.7664,3255.0
2020-08-20 12:35:00,205.81,205.81,205.7,205.74,1500.0,186.6847,186.6847,186.5849,186.6212,1500.0
2020-08-20 12:40:00,205.74,205.92,205.53,205.82,3195.0,186.6212,186.7845,186.4307,186.6938,3195.0
2020-08-20 12:45:00,205.95,205.95,205.74,205.92,1760.0,186.8117,186.8117,186.6212,186.7845,1760.0
2020-08-20 12:50:00,206.05,206.13,205.94,206.12,1967.0,186.9024,186.975,186.8026,186.9659,1967.0
2020-08-20 12:55:00,206.08,206.18,206.05,206.12,3024.0,186.9296,187.0203,186.9024,186.9659,3024.0
2020-08-20 13:00:00,206.09,206.26,206.09,206.23,2920.0,186.9387,187.0929,186.9387,187.0657,2920.0
2020-08-20 13:05:00,206.22,206.32,206.12,206.27,11609.0,187.0566,187.1473,186.9659,187.102,11609.0
2020-08-20 13:10:00,206.3,206.31,205.83,205.93,5171.0,187.1292,187.1383,186.7029,186.7936,5171.0
2020-08-20 13:15:00,206.02,206.48,205.95,206.48,8106.0,186.8752,187.2925,186.8117,187.2925,8106.0
2020-08-20 13:20:00,206.45,206.5,206.36,206.36,2522.0,187.2652,187.3106,187.1836,187.1836,2522.0
2020-08-20 13:25:00,206.36,206.57,206.31,206.54,2508.0,187.1836,187.3741,187.1383,187.3469,2508.0
2020-08-20 13:30:00,206.53,206.64,206.48,206.59,4732.0,187.3378,187.4376,187.2925,187.3922,4732.0
2020-08-20 13:35:00,206.57,206.65,206.4,206.6,2430.0,187.3741,187.4467,187.2199,187.4013,2430.0
2020-08-20 13:40:00,206.63,206.68,206.45,206.45,3239.0,187.4285,187.4739,187.2652,187.2652,3239.0
2020-08-20 13:45:00,206.43,206.47,206.28,206.35,3731.0,187.2471,187.2834,187.111,187.1745,3731.0
2020-08-20 13:50:00,206.4,206.67,206.36,206.65,5706.0,187.2199,187.4648,187.1836,187.4467,5706.0
2020-08-20 13:55:00,206.67,206.67,206.49,206.61,3101.0,187.4648,187.4648,187.3015,187.4104,3101.0
2020-08-20 14:00:00,206.66,206.85,206.62,206.75,4481.0,187.4557,187.6281,187.4194,187.5374,4481.0
2020-08-20 14:05:00,206.76,206.84,206.72,206.78,4490.0,187.5464,187.619,187.5102,187.5646,4490.0
2020-08-20 14:10:00,206.84,207.37,206.81,207.24,12851.0,187.619,188.0998,187.5918,187.9818,12851.0
2020-08-20 14:15:00,207.27,207.27,206.6,206.6,5923.0,188.009,188.009,187.4013,187.4013,5923.0
2020-08-20 14:20:00,206.64,206.9,206.63,206.86,3170.0,187.4376,187.6734,187.4285,187.6371,3170.0
2020-08-20 14:25:00,206.92,206.92,206.78,206.81,1602.0,187.6916,187.6916,187.5646,187.5918,1602.0
2020-08-20 14:30:00,206.82,206.86,206.71,206.86,3500.0,187.6009,187.6371,187.5011,187.6371,3500.0
2020-08-20 14:35:00,206.79,206.93,206.76,206.82,2668.0,187.5736,187.7006,187.5464,187.6009,2668.0
2020-08-20 14:40:00,206.77,206.95,206.73,206.79,4815.0,187.5555,187.7188,187.5192,187.5736,4815.0
2020-08-20 14:45:00,206.8,207.05,206.79,206.98,3105.0,187.5827,187.8095,187.5736,187.746,3105.0
2020-08-20 14:50:00,207.0,207.22,207.0,207.19,3913.0,187.7641,187.9637,187.7641,187.9365,3913.0
2020-08-20 14:55:00,207.21,207.28,207.04,207.28,5427.0,187.9546,188.0181,187.8004,188.0181,5427.0
2020-08-20 15:00:00,207.28,207.44,207.23,207.28,6201.0,188.0181,188.1632,187.9728,188.0181,6201.0
2020-08-20 15:05:00,207.37,207.39,207.22,207.35,3630.0,188.0998,188.1179,187.9637,188.0816,3630.0
2020-08-20 15:10:00,207.4,207.41,207.2,207.23,4705.0,188.127,188.136,187.9455,187.9728,4705.0
2020-08-20 15:15:00,207.25,207.39,207.17,207.19,16743.0,187.9909,188.1179,187.9183,187.9365,16743.0
2020-08-20 15:20:00,207.2,207.35,207.18,207.18,18273.0,187.9455,188.0816,187.9274,187.9274,18273.0
2020-08-20 15:25:00,207.22,207.37,207.03,207.03,13040.0,187.9637,188.0998,187.7913,187.7913,13040.0
2020-08-20 15:30:00,207.0,207.01,206.79,206.88,7231.0,187.7641,187.7732,187.5736,187.6553,7231.0
2020-08-20 15:35:00,206.81,206.91,206.65,206.68,8783.0,187.5918,187.6825,187.4467,187.4739,8783.0
2020-08-20 15:40:00,206.71,206.82,206.51,206.51,15231.0,187.5011,187.6009,187.3197,187.3197,15231.0
2020-08-20 15:45:00,206.52,206.64,206.29,206.47,15756.0,187.3287,187.4376,187.1201,187.2834,15756.0
2020-08-20 15:50:00,206.43,206.69,206.15,206.56,21036.0,187.2471,187.4829,186.9931,187.365,21036.0
2020-08-20 15:55:00,206.57,206.77,206.23,206.26,62035.0,187.3741,187.5555,187.0657,187.0929,62035.0
2020-08-21 09:30:00,206.31,207.06,205.13,206.99,51223.0,187.1383,187.8186,186.0679,187.7551,51223.0
2020-08-21 09:35:00,206.74,207.03,205.94,206.24,4305.0,187.5283,187.7913,186.8026,187.0748,4305.0
2020-08-21 09:40:00,206.11,206.19,205.87,205.95,1912.0,186.9568,187.0294,186.7391,186.8117,1912.0
2020-08-21 09:45:00,205.99,208.1,205.99,208.1,8944.0,186.848,188.7619,186.848,188.7619,8944.0
2020-08-21 09:50:00,208.06,208.1,207.7,207.96,5818.0,188.7256,188.7619,188.3991,188.6349,5818.0
2020-08-21 09:55:00,208.05,208.12,207.65,208.03,11430.0,188.7166,188.7801,188.3537,188.6984,11430.0
2020-08-21 10:00:00,208.12,208.41,207.91,207.92,14546.0,188.7801,189.0431,188.5896,188.5986,14546.0
2020-08-21 10:05:00,208.04,208.36,207.79,208.32,4888.0,188.7075,188.9978,188.4807,188.9615,4888.0
2020-08-21 10:10:00,208.29,208.29,207.87,207.95,7040.0,188.9343,188.9343,188.5533,188.6259,7040.0
2020-08-21 10:15:00,207.94,208.35,207.94,208.27,8605.0,188.6168,188.9887,188.6168,188.9161,8605.0
2020-08-21 10:20:00,208.26,208.37,207.98,208.34,12480.0,188.907,189.0068,188.6531,188.9796,12480.0
2020-08-21 10:25:00,208.36,208.65,208.35,208.56,8738.0,188.9978,189.2608,188.9887,189.1792,8738.0
2020-08-21 10:30:00,208.5,208.52,208.21,208.25,8185.0,189.1247,189.1429,188.8617,188.898,8185.0
2020-08-21 10:35:00,208.37,208.78,208.35,208.69,4135.0,189.0068,189.3787,188.9887,189.2971,4135.0
2020-08-21 10:40:00,208.68,208.82,208.43,208.46,5930.0,189.288,189.415,189.0612,189.0885,5930.0
2020-08-21 10:45:00,208.47,208.48,208.08,208.24,4881.0,189.0975,189.1066,188.7438,188.8889,4881.0
2020-08-21 10:50:00,208.25,208.68,208.24,208.64,5620.0,188.898,189.288,188.8889,189.2517,5620.0
2020-08-21 10:55:00,208.61,208.62,208.32,208.32,4369.0,189.2245,189.2336,188.9615,188.9615,4369.0
2020-08-21 11:00:00,208.38,208.5,208.27,208.5,2933.0,189.0159,189.1247,188.9161,189.1247,2933.0
2020-08-21 11:05:00,208.59,208.91,208.59,208.89,5361.0,189.2064,189.4966,189.2064,189.4785,5361.0
2020-08-21 11:10:00,208.91,209.06,208.73,208.73,5709.0,189.4966,189.6327,189.3334,189.3334,5709.0
2020-08-21 11:15:00,208.82,209.01,208.8,208.88,6229.0,189.415,189.5873,189.3969,189.4694,6229.0
2020-08-21 11:20:00,208.9,208.95,208.62,208.62,4949.0,189.4876,189.5329,189.2336,189.2336,4949.0
2020-08-21 11:25:00,208.63,208.67,208.2,208.2,6888.0,189.2427,189.2789,188.8526,188.8526,6888.0
2020-08-21 11:30:00,208.2,208.27,208.05,208.05,5135.0,188.8526,188.9161,188.7166,188.7166,5135.0
2020-08-21 11:35:00,208.04,208.06,207.76,207.86,9345.0,188.7075,188.7256,188.4535,188.5442,9345.0
2020-08-21 11:40:00,208.08,208.08,207.72,207.8,9344.0,188.7438,188.7438,188.4172,188.4898,9344.0
2020-08-21 11:45:00,207.83,207.99,207.76,207.82,2625.0,188.517,188.6621,188.4535,188.5079,2625.0
2020-08-21 11:50:00,207.7,208.1,207.7,207.91,6436.0,188.3991,188.7619,188.3991,188.5896,6436.0
2020-08-21 11:55:00,207.9,208.0,207.75,207.94,4607.0,188.5805,188.6712,188.4444,188.6168,4607.0
2020-08-21 12:00:00,207.84,207.87,207.59,207.87,2530.0,188.5261,188.5533,188.2993,188.5533,2530.0
2020-08-21 12:05:00,207.89,208.08,207.85,208.0,3705.0,188.5714,188.7438,188.5351,188.6712,3705.0
2020-08-21 12:10:00,208.03,208.25,208.02,208.25,4143.0,188.6984,188.898,188.6893,188.898,4143.0
2020-08-21 12:15:00,208.22,208.23,208.11,208.23,3221.0,188.8708,188.8798,188.771,188.8798,3221.0
2020-08-21 12:20:00,208.16,208.25,208.1,208.13,3772.0,188.8163,188.898,188.7619,188.7891,3772.0
2020-08-21 12:25:00,208.14,208.28,208.1,208.12,4802.0,188.7982,188.9252,188.7619,188.7801,4802.0
2020-08-21 12:30:00,208.13,208.29,207.99,208.28,3950.0,188.7891,188.9343,188.6621,188.9252,3950.0
2020-08-21 12:35:00,208.25,208.3,208.18,208.26,2667.0,188.898,188.9433,188.8345,188.907,2667.0
2020-08-21 12:40:00,208.21,208.5,208.2,208.46,4247.0,188.8617,189.1247,188.8526,189.0885,4247.0
2020-08-21 12:45:00,208.43,208.45,208.33,208.38,2125.0,189.0612,189.0794,188.9705,189.0159,2125.0
2020-08-21 12:50:00,208.35,208.42,208.29,208.33,4055.0,188.9887,189.0522,188.9343,188.9705,4055.0
2020-08-21 12:55:00,208.29,208.4,208.23,208.24,3427.0,188.9343,189.034,188.8798,188.8889,3427.0
2020-08-21 13:00:00,208.21,208.21,207.91,207.96,5495.0,188.8617,188.8617,188.5896,188.6349,5495.0
2020-08-21 13:05:00,208.0,208.11,207.98,208.06,5482.0,188.6712,188.771,188.6531,188.7256,5482.0
2020-08-21 13:10:00,208.11,208.41,208.11,208.38,4016.0,188.771,189.0431,188.771,189.0159,4016.0
2020-08-21 13:15:00,208.36,208.41,208.18,208.21,7251.0,188.9978,189.0431,188.8345,188.8617,7251.0
2020-08-21 13:20:00,208.21,208.22,207.97,208.13,5856.0,188.8617,188.8708,188.644,188.7891,5856.0
2020-08-21 13:25:00,208.09,208.31,208.05,208.3,2643.0,188.7528,188.9524,188.7166,188.9433,2643.0
2020-08-21 13:30:00,208.26,208.45,208.22,208.44,4084.0,188.907,189.0794,188.8708,189.0703,4084.0
2020-08-21 13:35:00,208.46,209.15,208.45,209.15,11807.0,189.0885,189.7143,189.0794,189.7143,11807.0
2020-08-21 13:40:00,209.12,209.15,208.78,208.92,1985.0,189.6871,189.7143,189.3787,189.5057,1985.0
2020-08-21 13:45:00,208.96,209.0,208.87,208.88,1352.0,189.542,189.5783,189.4604,189.4694,1352.0
2020-08-21 13:50:00,208.89,208.99,208.87,208.99,1577.0,189.4785,189.5692,189.4604,189.5692,1577.0
2020-08-21 13:55:00,209.0,209.01,208.85,208.97,2264.0,189.5783,189.5873,189.4422,189.5511,2264.0
2020-08-21 14:00:00,209.1,209.1,208.71,208.74,2105.0,189.669,189.669,189.3152,189.3424,2105.0
2020-08-21 14:05:00,208.72,208.74,208.63,208.63,1407.0,189.3243,189.3424,189.2427,189.2427,1407.0
2020-08-21 14:10:00,208.67,208.85,208.62,208.78,3898.0,189.2789,189.4422,189.2336,189.3787,3898.0
2020-08-21 14:15:00,208.78,208.78,208.71,208.77,1161.0,189.3787,189.3787,189.3152,189.3697,1161.0
2020-08-21 14:20:00,208.78,208.8,208.68,208.72,2365.0,189.3787,189.3969,189.288,189.3243,2365.0
2020-08-21 14:25:00,208.66,208.66,208.5,208.6,4679.0,189.2699,189.2699,189.1247,189.2154,4679.0
2020-08-21 14:30:00,208.55,208.67,208.55,208.63,3150.0,189.1701,189.2789,189.1701,189.2427,3150.0
2020-08-21 14:35:00,208.63,208.63,208.52,208.57,2174.0,189.2427,189.2427,189.1429,189.1882,2174.0
2020-08-21 14:40:00,208.6,208.73,208.58,208.63,3460.0,189.2154,189.3334,189.1973,189.2427,3460.0
2020-08-21 14:45:00,208.65,208.72,208.57,208.62,2947.0,189.2608,189.3243,189.1882,189.2336,2947.0
2020-08-21 14:50:00,208.61,208.76,208.55,208.74,2657.0,189.2245,189.3606,189.1701,189.3424,2657.0
2020-08-21 14:55:00,208.71,208.73,208.57,208.59,4112.0,189.3152,189.3334,189.1882,189.2064,4112.0
2020-08-21 15:00:00,208.61,208.81,208.54,208.78,11574.0,189.2245,189.4059,189.161,189.3787,11574.0
2020-08-21 15:05:00,208.83,208.94,208.81,208.94,5567.0,189.4241,189.5239,189.4059,189.5239,5567.0
2020-08-21 15:10:00,208.98,209.19,208.95,209.11,5061.0,189.5601,189.7506,189.5329,189.6781,5061.0
2020-08-21 15:15:00,209.12,209.17,209.08,209.13,16726.0,189.6871,189.7325,189.6508,189.6962,16726.0
2020-08-21 15:20:00,209.13,209.26,209.12,209.23,22052.0,189.6962,189.8141,189.6871,189.7869,22052.0
2020-08-21 15:25:00,209.22,209.31,209.21,209.21,6008.0,189.7778,189.8595,189.7688,189.7688,6008.0
2020-08-21 15:30:00,209.23,209.32,208.81,208.9,13330.0,189.7869,189.8685,189.4059,189.4876,13330.0
2020-08-21 15:35:00,208.95,209.18,208.9,208.9,8818.0,189.5329,189.7416,189.4876,189.4876,8818.0
2020-08-21 15:40:00,208.98,209.21,208.92,209.11,12263.0,189.5601,189.7688,189.5057,189.6781,12263.0
2020-08-21 15:45:00,209.12,209.43,209.12,209.25,26766.0,189.6871,189.9683,189.6871,189.805,26766.0
2020-08-21 15:50:00,209.43,209.71,209.27,209.45,41505.0,189.9683,190.2223,189.8232,189.9865,41505.0
2020-08-21 15:55:00,209.47,209.64,208.79,208.93,85402.0,190.0046,190.1588,189.3878,189.5148,85402.0
2020-08-24 09:30:00,212.12,212.12,210.14,211.27,50372.0,192.4083,192.4083,190.6123,191.6373,50372.0
2020-08-24 09:35:00,211.2,211.43,210.4,210.41,6643.0,191.5738,191.7825,190.8482,190.8573,6643.0
2020-08-24 09:40:00,210.3,210.66,209.73,210.56,9223.0,190.7575,191.084,190.2404,190.9933,9223.0
2020-08-24 09:45:00,210.56,210.93,210.56,210.93,1815.0,190.9933,191.3289,190.9933,191.3289,1815.0
2020-08-24 09:50:00,210.9,210.9,210.21,210.32,3012.0,191.3017,191.3017,190.6758,190.7756,3012.0
2020-08-24 09:55:00,210.48,210.49,209.74,210.05,3991.0,190.9207,190.9298,190.2495,190.5307,3991.0
2020-08-24 10:00:00,210.04,210.71,209.98,210.71,5586.0,190.5216,191.1294,190.4672,191.1294,5586.0
2020-08-24 10:05:00,210.75,211.21,210.71,210.84,5579.0,191.1657,191.5829,191.1294,191.2473,5579.0
2020-08-24 10:10:00,210.9,211.22,210.84,211.15,4571.0,191.3017,191.592,191.2473,191.5285,4571.0
2020-08-24 10:15:00,211.15,211.23,210.84,211.04,14371.0,191.5285,191.6011,191.2473,191.4287,14371.0
2020-08-24 10:20:00,211.05,211.34,210.91,211.34,9779.0,191.4378,191.7008,191.3108,191.7008,9779.0
2020-08-24 10:25:00,211.37,211.47,211.07,211.07,4045.0,191.728,191.8187,191.4559,191.4559,4045.0
2020-08-24 10:30:00,211.12,211.34,210.96,211.17,4573.0,191.5013,191.7008,191.3561,191.5466,4573.0
2020-08-24 10:35:00,211.11,211.14,211.01,211.06,2241.0,191.4922,191.5194,191.4015,191.4468,2241.0
2020-08-24 10:40:00,211.01,211.25,210.83,210.83,3988.0,191.4015,191.6192,191.2382,191.2382,3988.0
2020-08-24 10:45:00,210.81,211.09,210.76,211.02,16311.0,191.2201,191.4741,191.1747,191.4106,16311.0
2020-08-24 10:50:00,211.13,211.26,211.01,211.03,3493.0,191.5103,191.6283,191.4015,191.4196,3493.0
2020-08-24 10:55:00,211.12,211.35,211.06,211.28,3487.0,191.5013,191.7099,191.4468,191.6464,3487.0
2020-08-24 11:00:00,211.29,211.32,211.13,211.14,5957.0,191.6555,191.6827,191.5103,191.5194,5957.0
2020-08-24 11:05:00,211.16,211.35,211.06,211.11,5825.0,191.5376,191.7099,191.4468,191.4922,5825.0
2020-08-24 11:10:00,211.15,211.33,211.1,211.25,4309.0,191.5285,191.6918,191.4831,191.6192,4309.0
2020-08-24 11:15:00,211.29,211.39,211.29,211.39,2322.0,191.6555,191.7462,191.6555,191.7462,2322.0
2020-08-24 11:20:00,211.39,211.44,211.28,211.31,5261.0,191.7462,191.7915,191.6464,191.6736,5261.0
2020-08-24 11:25:00,211.32,211.43,211.3,211.37,3207.0,191.6827,191.7825,191.6645,191.728,3207.0
2020-08-24 11:30:00,211.35,211.68,211.33,211.68,5889.0,191.7099,192.0092,191.6918,192.0092,5889.0
2020-08-24 11:35:00,211.8,211.87,211.71,211.74,4412.0,192.1181,192.1816,192.0364,192.0637,4412.0
2020-08-24 11:40:00,211.63,211.69,211.25,211.31,3511.0,191.9639,192.0183,191.6192,191.6736,3511.0
2020-08-24 11:45:00,211.26,211.4,211.18,211.31,4794.0,191.6283,191.7553,191.5557,191.6736,4794.0
2020-08-24 11:50:00,211.33,211.59,211.33,211.44,4000.0,191.6918,191.9276,191.6918,191.7915,4000.0
2020-08-24 11:55:00,211.51,211.51,211.13,211.18,2101.0,191.855,191.855,191.5103,191.5557,2101.0
2020-08-24 12:00:00,211.11,211.18,211.06,211.06,2994.0,191.4922,191.5557,191.4468,191.4468,2994.0
2020-08-24 12:05:00,211.14,211.14,210.99,210.99,1924.0,191.5194,191.5194,191.3834,191.3834,1924.0
2020-08-24 12:10:00,211.07,211.19,211.04,211.19,2500.0,191.4559,191.5648,191.4287,191.5648,2500.0
2020-08-24 12:15:00,211.19,211.25,211.02,211.05,3661.0,191.5648,191.6192,191.4106,191.4378,3661.0
2020-08-24 12:20:00,211.04,211.18,211.02,211.06,11108.0,191.4287,191.5557,191.4106,191.4468,11108.0
2020-08-24 12:25:00,211.08,211.13,210.99,211.12,4703.0,191.465,191.5103,191.3834,191.5013,4703.0
2020-08-24 12:30:00,211.12,211.12,211.04,211.06,2900.0,191.5013,191.5013,191.4287,191.4468,2900.0
2020-08-24 12:35:00,211.06,211.29,211.05,211.27,2313.0,191.4468,191.6555,191.4378,191.6373,2313.0
2020-08-24 12:40:00,211.27,211.31,211.23,211.25,2400.0,191.6373,191.6736,191.6011,191.6192,2400.0
2020-08-24 12:45:00,211.32,211.33,210.93,211.0,18653.0,191.6827,191.6918,191.3289,191.3924,18653.0
2020-08-24 12:50:00,210.97,211.1,210.65,210.65,8325.0,191.3652,191.4831,191.0749,191.0749,8325.0
2020-08-24 12:55:00,210.75,211.07,210.75,211.0,8679.0,191.1657,191.4559,191.1657,191.3924,8679.0
2020-08-24 13:00:00,210.93,210.98,210.55,210.55,2800.0,191.3289,191.3743,190.9842,190.9842,2800.0
2020-08-24 13:05:00,210.52,210.52,210.25,210.27,2670.0,190.957,190.957,190.7121,190.7303,2670.0
2020-08-24 13:10:00,210.23,210.39,210.19,210.34,1974.0,190.694,190.8391,190.6577,190.7938,1974.0
2020-08-24 13:15:00,210.34,210.54,210.34,210.53,800.0,190.7938,190.9752,190.7938,190.9661,800.0
2020-08-24 13:20:00,210.47,210.49,210.43,210.49,1062.0,190.9117,190.9298,190.8754,190.9298,1062.0
2020-08-24 13:25:00,210.5,210.63,210.43,210.61,1874.0,190.9389,191.0568,190.8754,191.0387,1874.0
2020-08-24 13:30:00,210.7,210.83,210.67,210.77,6171.0,191.1203,191.2382,191.0931,191.1838,6171.0
2020-08-24 13:35:00,210.73,210.92,210.73,210.86,1600.0,191.1475,191.3199,191.1475,191.2654,1600.0
2020-08-24 13:40:00,210.85,210.87,210.76,210.78,1700.0,191.2564,191.2745,191.1747,191.1929,1700.0
2020-08-24 13:45:00,210.79,210.9,210.78,210.87,1400.0,191.2019,191.3017,191.1929,191.2745,1400.0
2020-08-24 13:50:00,210.83,211.06,210.82,211.06,6494.0,191.2382,191.4468,191.2292,191.4468,6494.0
2020-08-24 13:55:00,211.03,211.03,210.75,210.82,3265.0,191.4196,191.4196,191.1657,191.2292,3265.0
2020-08-24 14:00:00,210.84,210.84,210.7,210.72,1311.0,191.2473,191.2473,191.1203,191.1384,1311.0
2020-08-24 14:05:00,210.7,210.82,210.68,210.82,1800.0,191.1203,191.2292,191.1022,191.2292,1800.0
2020-08-24 14:10:00,210.86,210.86,210.79,210.84,2214.0,191.2654,191.2654,191.2019,191.2473,2214.0
2020-08-24 14:15:00,210.89,210.89,210.73,210.73,2030.0,191.2926,191.2926,191.1475,191.1475,2030.0
2020-08-24 14:20:00,210.57,210.74,210.56,210.61,2712.0,191.0024,191.1566,190.9933,191.0387,2712.0
2020-08-24 14:25:00,210.61,210.77,210.6,210.77,2188.0,191.0387,191.1838,191.0296,191.1838,2188.0
2020-08-24 14:30:00,210.73,210.73,210.61,210.64,2487.0,191.1475,191.1475,191.0387,191.0659,2487.0
2020-08-24 14:35:00,210.66,210.75,210.66,210.7,1501.0,191.084,191.1657,191.084,191.1203,1501.0
2020-08-24 14:40:00,210.69,210.95,210.68,210.86,6615.0,191.1112,191.3471,191.1022,191.2654,6615.0
2020-08-24 14:45:00,210.83,211.04,210.83,210.97,2700.0,191.2382,191.4287,191.2382,191.3652,2700.0
2020-08-24 14:50:00,210.92,210.95,210.73,210.74,1971.0,191.3199,191.3471,191.1475,191.1566,1971.0
2020-08-24 14:55:00,210.67,210.77,210.67,210.69,1706.0,191.0931,191.1838,191.0931,191.1112,1706.0
2020-08-24 15:00:00,210.69,210.94,210.64,210.87,2319.0,191.1112,191.338,191.0659,191.2745,2319.0
2020-08-24 15:05:00,210.87,210.93,210.83,210.87,5988.0,191.2745,191.3289,191.2382,191.2745,5988.0
2020-08-24 15:10:00,210.84,211.05,210.84,211.04,1239.0,191.2473,191.4378,191.2473,191.4287,1239.0
2020-08-24 15:15:00,211.06,211.09,211.01,211.05,2706.0,191.4468,191.4741,191.4015,191.4378,2706.0
2020-08-24 15:20:00,211.01,211.23,211.01,211.23,3716.0,191.4015,191.6011,191.4015,191.6011,3716.0
2020-08-24 15:25:00,211.19,211.22,211.12,211.22,3094.0,191.5648,191.592,191.5013,191.592,3094.0
2020-08-24 15:30:00,211.25,211.54,211.18,211.49,4516.0,191.6192,191.8822,191.5557,191.8369,4516.0
2020-08-24 15:35:00,211.48,211.78,211.48,211.74,8140.0,191.8278,192.0999,191.8278,192.0637,8140.0
2020-08-24 15:40:00,211.72,211.94,211.72,211.84,9418.0,192.0455,192.2451,192.0455,192.1544,9418.0
2020-08-24 15:45:00,211.85,212.09,211.83,212.09,12558.0,192.1634,192.3811,192.1453,192.3811,12558.0
2020-08-24 15:50:00,212.13,212.31,212.07,212.26,23587.0,192.4174,192.5807,192.363,192.5353,23587.0
2020-08-24 15:55:00,212.26,212.34,211.99,212.19,43558.0,192.5353,192.6079,192.2904,192.4718,43558.0
2020-08-25 09:30:00,212.5,212.5,211.51,212.24,28068.0,192.753,192.753,191.855,192.5172,28068.0
2020-08-25 09:35:00,212.06,212.75,212.06,212.43,9115.0,192.3539,192.9798,192.3539,192.6895,9115.0
2020-08-25 09:40:00,212.49,212.53,212.03,212.29,3209.0,192.744,192.7802,192.3267,192.5625,3209.0
2020-08-25 09:45:00,212.28,213.69,212.22,213.53,16359.0,192.5535,193.8325,192.4991,193.6873,16359.0
2020-08-25 09:50:00,213.41,213.77,213.38,213.62,10802.0,193.5785,193.905,193.5513,193.769,10802.0
2020-08-25 09:55:00,213.62,213.88,213.56,213.88,7705.0,193.769,194.0048,193.7145,194.0048,7705.0
2020-08-25 10:00:00,213.82,213.93,213.01,213.28,5721.0,193.9504,194.0501,193.2156,193.4606,5721.0
2020-08-25 10:05:00,213.49,213.49,212.91,212.91,5990.0,193.651,193.651,193.1249,193.1249,5990.0
2020-08-25 10:10:00,212.95,212.95,212.32,212.42,7577.0,193.1612,193.1612,192.5898,192.6805,7577.0
2020-08-25 10:15:00,212.42,213.28,212.42,212.98,8895.0,192.6805,193.4606,192.6805,193.1884,8895.0
2020-08-25 10:20:00,212.98,213.23,212.9,213.23,4669.0,193.1884,193.4152,193.1159,193.4152,4669.0
2020-08-25 10:25:00,213.29,213.47,213.15,213.35,11523.0,193.4696,193.6329,193.3426,193.524,11523.0
2020-08-25 10:30:00,213.34,213.36,213.16,213.23,8717.0,193.515,193.5331,193.3517,193.4152,8717.0
2020-08-25 10:35:00,213.26,213.56,213.25,213.55,3829.0,193.4424,193.7145,193.4333,193.7055,3829.0
2020-08-25 10:40:00,213.52,213.58,213.28,213.4,9186.0,193.6782,193.7327,193.4606,193.5694,9186.0
2020-08-25 10:45:00,213.45,213.49,213.13,213.23,17800.0,193.6148,193.651,193.3245,193.4152,17800.0
2020-08-25 10:50:00,213.23,213.42,213.12,213.33,5073.0,193.4152,193.5875,193.3154,193.5059,5073.0
2020-08-25 10:55:00,213.37,213.38,213.21,213.31,6203.0,193.5422,193.5513,193.3971,193.4878,6203.0
2020-08-25 11:00:00,213.21,213.39,213.2,213.3,3919.0,193.3971,193.5603,193.388,193.4787,3919.0
2020-08-25 11:05:00,213.27,213.34,213.18,213.26,6914.0,193.4515,193.515,193.3698,193.4424,6914.0
2020-08-25 11:10:00,213.26,213.26,212.77,213.03,8543.0,193.4424,193.4424,192.9979,193.2338,8543.0
2020-08-25 11:15:00,213.01,213.11,212.9,212.92,3887.0,193.2156,193.3063,193.1159,193.134,3887.0
2020-08-25 11:20:00,212.9,212.9,212.5,212.56,2756.0,193.1159,193.1159,192.753,192.8075,2756.0
2020-08-25 11:25:00,212.58,212.87,212.57,212.86,25904.0,192.8256,193.0887,192.8165,193.0796,25904.0
2020-08-25 11:30:00,212.89,213.04,212.8,212.91,6225.0,193.1068,193.2429,193.0252,193.1249,6225.0
2020-08-25 11:35:00,212.9,213.03,212.78,212.86,7155.0,193.1159,193.2338,193.007,193.0796,7155.0
2020-08-25 11:40:00,212.85,213.0,212.7,212.71,3409.0,193.0705,193.2066,192.9344,192.9435,3409.0
2020-08-25 11:45:00,212.65,212.76,212.65,212.72,1128.0,192.8891,192.9889,192.8891,192.9526,1128.0
2020-08-25 11:50:00,212.76,212.95,212.71,212.88,4666.0,192.9889,193.1612,192.9435,193.0977,4666.0
2020-08-25 11:55:00,212.92,213.07,212.92,213.0,2349.0,193.134,193.2701,193.134,193.2066,2349.0
2020-08-25 12:00:00,212.98,213.09,212.9,213.09,5440.0,193.1884,193.2882,193.1159,193.2882,5440.0
2020-08-25 12:05:00,213.11,213.39,213.11,213.39,2199.0,193.3063,193.5603,193.3063,193.5603,2199.0
2020-08-25 12:10:00,213.44,213.56,213.37,213.43,4568.0,193.6057,193.7145,193.5422,193.5966,4568.0
2020-08-25 12:15:00,213.52,213.7,213.46,213.7,2506.0,193.6782,193.8415,193.6238,193.8415,2506.0
2020-08-25 12:20:00,213.67,213.75,213.62,213.64,3293.0,193.8143,193.8869,193.769,193.7871,3293.0
2020-08-25 12:25:00,213.75,213.78,213.47,213.47,2905.0,193.8869,193.9141,193.6329,193.6329,2905.0
2020-08-25 12:30:00,213.44,213.61,213.25,213.61,2261.0,193.6057,193.7599,193.4333,193.7599,2261.0
2020-08-25 12:35:00,213.69,213.77,213.56,213.71,2108.0,193.8325,193.905,193.7145,193.8506,2108.0
2020-08-25 12:40:00,213.67,213.67,213.55,213.67,2500.0,193.8143,193.8143,193.7055,193.8143,2500.0
2020-08-25 12:45:00,213.58,213.62,213.42,213.49,5995.0,193.7327,193.769,193.5875,193.651,5995.0
2020-08-25 12:50:00,213.48,213.51,213.43,213.44,1553.0,193.642,193.6692,193.5966,193.6057,1553.0
2020-08-25 12:55:00,213.5,213.57,213.46,213.5,2671.0,193.6601,193.7236,193.6238,193.6601,2671.0
2020-08-25 13:00:00,213.52,213.63,213.47,213.56,2782.0,193.6782,193.778,193.6329,193.7145,2782.0
2020-08-25 13:05:00,213.53,213.56,213.36,213.37,2492.0,193.6873,193.7145,193.5331,193.5422,2492.0
2020-08-25 13:10:00,213.32,213.35,213.26,213.29,1225.0,193.4968,193.524,193.4424,193.4696,1225.0
2020-08-25 13:15:00,213.33,213.35,213.24,213.29,4131.0,193.5059,193.524,193.4243,193.4696,4131.0
2020-08-25 13:20:00,213.28,213.53,213.27,213.53,2130.0,193.4606,193.6873,193.4515,193.6873,2130.0
2020-08-25 13:25:00,213.54,213.58,213.29,213.44,14075.0,193.6964,193.7327,193.4696,193.6057,14075.0
2020-08-25 13:30:00,213.4,213.72,213.37,213.68,2806.0,193.5694,193.8597,193.5422,193.8234,2806.0
2020-08-25 13:35:00,213.57,213.66,213.57,213.64,2978.0,193.7236,193.8052,193.7236,193.7871,2978.0
2020-08-25 13:40:00,213.61,213.62,213.49,213.56,4706.0,193.7599,193.769,193.651,193.7145,4706.0
2020-08-25 13:45:00,213.48,213.53,213.45,213.52,3012.0,193.642,193.6873,193.6148,193.6782,3012.0
2020-08-25 13:50:00,213.54,213.54,213.32,213.4,7023.0,193.6964,193.6964,193.4968,193.5694,7023.0
2020-08-25 13:55:00,213.42,213.44,213.37,213.37,1727.0,193.5875,193.6057,193.5422,193.5422,1727.0
2020-08-25 14:00:00,213.4,213.42,213.15,213.31,5744.0,193.5694,193.5875,193.3426,193.4878,5744.0
2020-08-25 14:05:00,213.33,213.38,213.25,213.33,24494.0,193.5059,193.5513,193.4333,193.5059,24494.0
2020-08-25 14:10:00,213.32,213.59,213.32,213.5,4888.0,193.4968,193.7417,193.4968,193.6601,4888.0
2020-08-25 14:15:00,213.5,213.69,213.31,213.59,13806.0,193.6601,193.8325,193.4878,193.7417,13806.0
2020-08-25 14:20:00,213.72,213.91,213.72,213.8,3098.0,193.8597,194.032,193.8597,193.9322,3098.0
2020-08-25 14:25:00,213.78,213.91,213.69,213.77,6416.0,193.9141,194.032,193.8325,193.905,6416.0
2020-08-25 14:30:00,213.89,213.94,213.81,213.9,3942.0,194.0139,194.0592,193.9413,194.0229,3942.0
2020-08-25 14:35:00,213.88,213.95,213.81,213.84,7740.0,194.0048,194.0683,193.9413,193.9685,7740.0
2020-08-25 14:40:00,213.91,213.99,213.87,213.93,3914.0,194.032,194.1046,193.9957,194.0501,3914.0
2020-08-25 14:45:00,213.91,214.0,213.85,214.0,2593.0,194.032,194.1136,193.9776,194.1136,2593.0
2020-08-25 14:50:00,214.03,214.06,213.9,213.94,4997.0,194.1409,194.1681,194.0229,194.0592,4997.0
2020-08-25 14:55:00,213.92,214.0,213.88,213.96,3883.0,194.0411,194.1136,194.0048,194.0774,3883.0
2020-08-25 15:00:00,213.93,213.94,213.8,213.83,4334.0,194.0501,194.0592,193.9322,193.9594,4334.0
2020-08-25 15:05:00,213.84,213.98,213.81,213.92,3844.0,193.9685,194.0955,193.9413,194.0411,3844.0
2020-08-25 15:10:00,213.97,214.0,213.93,213.96,5080.0,194.0864,194.1136,194.0501,194.0774,5080.0
2020-08-25 15:15:00,213.93,214.09,213.92,214.09,5894.0,194.0501,194.1953,194.0411,194.1953,5894.0
2020-08-25 15:20:00,214.08,214.17,213.98,214.08,7341.0,194.1862,194.2678,194.0955,194.1862,7341.0
2020-08-25 15:25:00,214.06,214.23,214.05,214.17,6026.0,194.1681,194.3223,194.159,194.2678,6026.0
2020-08-25 15:30:00,214.18,214.21,214.08,214.1,6615.0,194.2769,194.3041,194.1862,194.2044,6615.0
2020-08-25 15:35:00,214.1,214.14,213.71,213.78,15658.0,194.2044,194.2406,193.8506,193.9141,15658.0
2020-08-25 15:40:00,213.77,213.94,213.75,213.94,14887.0,193.905,194.0592,193.8869,194.0592,14887.0
2020-08-25 15:45:00,213.94,214.06,213.88,213.97,19474.0,194.0592,194.1681,194.0048,194.0864,19474.0
2020-08-25 15:50:00,213.99,214.28,213.94,214.23,25016.0,194.1046,194.3676,194.0592,194.3223,25016.0
2020-08-25 15:55:00,214.23,214.23,213.51,213.68,83655.0,194.3223,194.3223,193.6692,193.8234,83655.0
2020-08-26 09:30:00,212.53,212.75,211.07,211.94,19518.0,192.7802,192.9798,191.4559,192.2451,19518.0
2020-08-26 09:35:00,211.92,212.25,211.61,211.64,6376.0,192.2269,192.5263,191.9457,191.973,6376.0
2020-08-26 09:40:00,211.47,211.5,211.01,211.35,8078.0,191.8187,191.846,191.4015,191.7099,8078.0
2020-08-26 09:45:00,211.2,211.64,211.2,211.6,3504.0,191.5738,191.973,191.5738,191.9367,3504.0
2020-08-26 09:50:00,211.69,212.26,211.66,212.26,2432.0,192.0183,192.5353,191.9911,192.5353,2432.0
2020-08-26 09:55:00,212.11,212.26,211.92,212.08,5056.0,192.3993,192.5353,192.2269,192.3721,5056.0
2020-08-26 10:00:00,212.14,212.87,212.09,212.87,4000.0,192.4265,193.0887,192.3811,193.0887,4000.0
2020-08-26 10:05:00,212.98,213.25,212.98,213.05,5601.0,193.1884,193.4333,193.1884,193.2519,5601.0
2020-08-26 10:10:00,213.03,213.45,212.99,213.36,4029.0,193.2338,193.6148,193.1975,193.5331,4029.0
2020-08-26 10:15:00,213.26,213.26,212.92,213.07,2201.0,193.4424,193.4424,193.134,193.2701,2201.0
2020-08-26 10:20:00,213.03,213.2,212.83,212.84,4356.0,193.2338,193.388,193.0524,193.0614,4356.0
2020-08-26 10:25:00,212.89,213.21,212.86,213.09,5832.0,193.1068,193.3971,193.0796,193.2882,5832.0
2020-08-26 10:30:00,213.15,213.18,212.92,213.08,4784.0,193.3426,193.3698,193.134,193.2791,4784.0
2020-08-26 10:35:00,213.09,213.23,212.98,213.23,5624.0,193.2882,193.4152,193.1884,193.4152,5624.0
2020-08-26 10:40:00,213.3,213.51,213.3,213.38,4448.0,193.4787,193.6692,193.4787,193.5513,4448.0
2020-08-26 10:45:00,213.5,213.56,213.37,213.56,2728.0,193.6601,193.7145,193.5422,193.7145,2728.0
2020-08-26 10:50:00,213.54,213.54,213.39,213.48,5544.0,193.6964,193.6964,193.5603,193.642,5544.0
2020-08-26 10:55:00,213.4,213.4,213.14,213.27,6301.0,193.5694,193.5694,193.3336,193.4515,6301.0
2020-08-26 11:00:00,213.3,213.46,213.12,213.17,5404.0,193.4787,193.6238,193.3154,193.3608,5404.0
2020-08-26 11:05:00,213.19,213.29,213.16,213.23,5025.0,193.3789,193.4696,193.3517,193.4152,5025.0
2020-08-26 11:10:00,213.23,213.62,213.23,213.57,2904.0,193.4152,193.769,193.4152,193.7236,2904.0
2020-08-26 11:15:00,213.57,213.69,213.17,213.17,2152.0,193.7236,193.8325,193.3608,193.3608,2152.0
2020-08-26 11:20:00,213.32,213.32,213.03,213.09,1774.0,193.4968,193.4968,193.2338,193.2882,1774.0
2020-08-26 11:25:00,212.84,212.89,212.76,212.77,3118.0,193.0614,193.1068,192.9889,192.9979,3118.0
2020-08-26 11:30:00,212.71,212.75,212.51,212.58,2336.0,192.9435,192.9798,192.7621,192.8256,2336.0
2020-08-26 11:35:00,212.57,212.57,212.41,212.41,1701.0,192.8165,192.8165,192.6714,192.6714,1701.0
2020-08-26 11:40:00,212.35,212.53,212.27,212.36,3292.0,192.617,192.7802,192.5444,192.626,3292.0
2020-08-26 11:45:00,212.38,212.51,212.37,212.5,3050.0,192.6442,192.7621,192.6351,192.753,3050.0
2020-08-26 11:50:00,212.49,212.77,212.49,212.73,1800.0,192.744,192.9979,192.744,192.9617,1800.0
2020-08-26 11:55:00,212.73,212.84,212.62,212.84,4600.0,192.9617,193.0614,192.8619,193.0614,4600.0
2020-08-26 12:00:00,212.89,213.1,212.89,213.1,6400.0,193.1068,193.2973,193.1068,193.2973,6400.0
2020-08-26 12:05:00,213.11,213.31,213.0,213.31,5919.0,193.3063,193.4878,193.2066,193.4878,5919.0
2020-08-26 12:10:00,213.39,213.58,213.32,213.57,9550.0,193.5603,193.7327,193.4968,193.7236,9550.0
2020-08-26 12:15:00,213.57,213.87,213.57,213.86,4400.0,193.7236,193.9957,193.7236,193.9867,4400.0
2020-08-26 12:20:00,213.92,214.2,213.87,214.17,7544.0,194.0411,194.2951,193.9957,194.2678,7544.0
2020-08-26 12:25:00,214.16,214.16,213.99,214.0,7957.0,194.2588,194.2588,194.1046,194.1136,7957.0
2020-08-26 12:30:00,213.92,213.97,213.76,213.84,6185.0,194.0411,194.0864,193.8959,193.9685,6185.0
2020-08-26 12:35:00,213.86,213.88,213.6,213.79,6724.0,193.9867,194.0048,193.7508,193.9232,6724.0
2020-08-26 12:40:00,213.79,213.96,213.75,213.95,3981.0,193.9232,194.0774,193.8869,194.0683,3981.0
2020-08-26 12:45:00,213.9,214.02,213.8,214.0,1929.0,194.0229,194.1318,193.9322,194.1136,1929.0
2020-08-26 12:50:00,214.01,214.12,214.01,214.08,2627.0,194.1227,194.2225,194.1227,194.1862,2627.0
2020-08-26 12:55:00,214.08,214.08,213.91,213.91,4547.0,194.1862,194.1862,194.032,194.032,4547.0
2020-08-26 13:00:00,213.9,214.06,213.9,214.03,2450.0,194.0229,194.1681,194.0229,194.1409,2450.0
2020-08-26 13:05:00,214.01,214.02,213.77,213.8,3104.0,194.1227,194.1318,193.905,193.9322,3104.0
2020-08-26 13:10:00,213.83,213.88,213.64,213.64,4370.0,193.9594,194.0048,193.7871,193.7871,4370.0
2020-08-26 13:15:00,213.66,213.76,213.64,213.67,3699.0,193.8052,193.8959,193.7871,193.8143,3699.0
2020-08-26 13:20:00,213.68,213.71,213.52,213.52,2606.0,193.8234,193.8506,193.6782,193.6782,2606.0
2020-08-26 13:25:00,213.53,213.55,213.43,213.49,3622.0,193.6873,193.7055,193.5966,193.651,3622.0
2020-08-26 13:30:00,213.5,213.66,213.41,213.66,4055.0,193.6601,193.8052,193.5785,193.8052,4055.0
2020-08-26 13:35:00,213.63,213.74,213.57,213.71,3100.0,193.778,193.8778,193.7236,193.8506,3100.0
2020-08-26 13:40:00,213.68,213.71,213.52,213.71,3257.0,193.8234,193.8506,193.6782,193.8506,3257.0
2020-08-26 13:45:00,213.71,213.76,213.53,213.76,2713.0,193.8506,193.8959,193.6873,193.8959,2713.0
2020-08-26 13:50:00,213.8,213.84,213.7,213.81,2205.0,193.9322,193.9685,193.8415,193.9413,2205.0
2020-08-26 13:55:00,213.81,213.81,213.76,213.78,1285.0,193.9413,193.9413,193.8959,193.9141,1285.0
2020-08-26 14:00:00,213.79,214.04,213.76,214.01,3000.0,193.9232,194.1499,193.8959,194.1227,3000.0
2020-08-26 14:05:00,214.09,214.15,214.07,214.09,3854.0,194.1953,194.2497,194.1771,194.1953,3854.0
2020-08-26 14:10:00,214.03,214.03,213.8,213.91,23003.0,194.1409,194.1409,193.9322,194.032,23003.0
2020-08-26 14:15:00,213.93,213.98,213.87,213.96,3635.0,194.0501,194.0955,193.9957,194.0774,3635.0
2020-08-26 14:20:00,213.98,214.25,213.98,214.25,3877.0,194.0955,194.3404,194.0955,194.3404,3877.0
2020-08-26 14:25:00,214.22,214.28,213.83,213.86,36156.0,194.3132,194.3676,193.9594,193.9867,36156.0
2020-08-26 14:30:00,213.85,214.23,213.81,213.97,5369.0,193.9776,194.3223,193.9413,194.0864,5369.0
2020-08-26 14:35:00,213.95,214.02,213.84,213.99,2465.0,194.0683,194.1318,193.9685,194.1046,2465.0
2020-08-26 14:40:00,214.05,214.09,213.96,214.06,2747.0,194.159,194.1953,194.0774,194.1681,2747.0
2020-08-26 14:45:00,214.13,214.14,213.96,214.07,5490.0,194.2316,194.2406,194.0774,194.1771,5490.0
2020-08-26 14:50:00,214.05,214.27,214.04,214.27,3527.0,194.159,194.3586,194.1499,194.3586,3527.0
2020-08-26 14:55:00,214.17,214.21,213.97,214.04,4950.0,194.2678,194.3041,194.0864,194.1499,4950.0
2020-08-26 15:00:00,213.98,214.14,213.98,214.02,4684.0,194.0955,194.2406,194.0955,194.1318,4684.0
2020-08-26 15:05:00,214.04,214.35,214.04,214.24,8091.0,194.1499,194.4311,194.1499,194.3313,8091.0
2020-08-26 15:10:00,214.21,214.25,214.01,214.04,3984.0,194.3041,194.3404,194.1227,194.1499,3984.0
2020-08-26 15:15:00,213.99,214.18,213.98,214.12,4236.0,194.1046,194.2769,194.0955,194.2225,4236.0
2020-08-26 15:20:00,214.12,214.3,214.09,214.23,7252.0,194.2225,194.3858,194.1953,194.3223,7252.0
2020-08-26 15:25:00,214.24,214.25,214.13,214.18,4454.0,194.3313,194.3404,194.2316,194.2769,4454.0
2020-08-26 15:30:00,214.15,214.17,213.43,213.43,5531.0,194.2497,194.2678,193.5966,193.5966,5531.0
2020-08-26 15:35:00,213.46,213.51,213.33,213.41,8992.0,193.6238,193.6692,193.5059,193.5785,8992.0
2020-08-26 15:40:00,213.44,213.5,213.19,213.26,6115.0,193.6057,193.6601,193.3789,193.4424,6115.0
2020-08-26 15:45:00,213.29,213.4,213.23,213.27,9553.0,193.4696,193.5694,193.4152,193.4515,9553.0
2020-08-26 15:50:00,213.3,213.44,213.03,213.37,21356.0,193.4787,193.6057,193.2338,193.5422,21356.0
2020-08-26 15:55:00,213.43,213.58,212.99,213.06,43379.0,193.5966,193.7327,193.1975,193.261,43379.0
2020-08-27 09:30:00,213.23,213.94,212.93,213.34,19601.0,193.4152,194.0592,193.1431,193.515,19601.0
2020-08-27 09:35:00,213.18,214.02,213.17,213.38,4400.0,193.3698,194.1318,193.3608,193.5513,4400.0
2020-08-27 09:40:00,213.19,213.3,212.69,212.91,6091.0,193.3789,193.4787,192.9254,193.1249,6091.0
2020-08-27 09:45:00,212.91,213.21,212.79,213.16,12261.0,193.1249,193.3971,193.0161,193.3517,12261.0
2020-08-27 09:50:00,213.11,213.87,213.1,213.78,8516.0,193.3063,193.9957,193.2973,193.9141,8516.0
2020-08-27 09:55:00,213.87,214.42,213.87,214.39,8499.0,193.9957,194.4946,193.9957,194.4674,8499.0
2020-08-27 10:00:00,214.45,214.52,214.2,214.37,9465.0,194.5218,194.5853,194.2951,194.4493,9465.0
2020-08-27 10:05:00,214.4,214.44,212.76,212.79,13621.0,194.4765,194.5128,192.9889,193.0161,13621.0
2020-08-27 10:10:00,212.76,212.81,212.37,212.55,9053.0,192.9889,193.0342,192.6351,192.7984,9053.0
2020-08-27 10:15:00,212.49,212.73,212.45,212.73,2464.0,192.744,192.9617,192.7077,192.9617,2464.0
2020-08-27 10:20:00,212.95,213.24,212.87,213.18,8727.0,193.1612,193.4243,193.0887,193.3698,8727.0
2020-08-27 10:25:00,213.1,213.47,213.09,213.4,3024.0,193.2973,193.6329,193.2882,193.5694,3024.0
2020-08-27 10:30:00,213.33,213.8,213.27,213.76,4959.0,193.5059,193.9322,193.4515,193.8959,4959.0
2020-08-27 10:35:00,213.69,213.69,213.05,213.33,4002.0,193.8325,193.8325,193.2519,193.5059,4002.0
2020-08-27 10:40:00,213.22,213.26,212.96,213.16,3297.0,193.4061,193.4424,193.1703,193.3517,3297.0
2020-08-27 10:45:00,213.11,213.41,213.09,213.17,7181.0,193.3063,193.5785,193.2882,193.3608,7181.0
2020-08-27 10:50:00,213.09,213.53,213.09,213.47,2400.0,193.2882,193.6873,193.2882,193.6329,2400.0
2020-08-27 10:55:00,213.47,213.56,213.25,213.53,7301.0,193.6329,193.7145,193.4333,193.6873,7301.0
2020-08-27 11:00:00,213.53,213.53,212.93,212.95,4664.0,193.6873,193.6873,193.1431,193.1612,4664.0
2020-08-27 11:05:00,212.81,212.99,212.56,212.56,3650.0,193.0342,193.1975,192.8075,192.8075,3650.0
2020-08-27 11:10:00,212.63,212.96,212.63,212.96,2384.0,192.871,193.1703,192.871,193.1703,2384.0
2020-08-27 11:15:00,212.95,212.95,212.49,212.57,2116.0,193.1612,193.1612,192.744,192.8165,2116.0
2020-08-27 11:20:00,212.52,212.55,212.27,212.41,5228.0,192.7712,192.7984,192.5444,192.6714,5228.0
2020-08-27 11:25:00,212.34,212.51,212.21,212.48,2819.0,192.6079,192.7621,192.49,192.7349,2819.0
2020-08-27 11:30:00,212.42,212.63,212.28,212.62,3355.0,192.6805,192.871,192.5535,192.8619,3355.0
2020-08-27 11:35:00,212.81,213.14,212.81,213.11,2013.0,193.0342,193.3336,193.0342,193.3063,2013.0
2020-08-27 11:40:00,213.14,213.22,213.08,213.16,2402.0,193.3336,193.4061,193.2791,193.3517,2402.0
2020-08-27 11:45:00,213.24,213.29,213.21,213.26,5734.0,193.4243,193.4696,193.3971,193.4424,5734.0
2020-08-27 11:50:00,213.24,213.35,213.17,213.35,2312.0,193.4243,193.524,193.3608,193.524,2312.0
2020-08-27 11:55:00,213.37,213.57,213.37,213.56,2000.0,193.5422,193.7236,193.5422,193.7145,2000.0
2020-08-27 12:00:00,213.53,213.53,212.92,213.08,4282.0,193.6873,193.6873,193.134,193.2791,4282.0
2020-08-27 12:05:00,213.15,213.32,212.98,213.0,2345.0,193.3426,193.4968,193.1884,193.2066,2345.0
2020-08-27 12:10:00,213.05,213.07,212.98,213.05,1823.0,193.2519,193.2701,193.1884,193.2519,1823.0
2020-08-27 12:15:00,213.1,213.14,212.88,212.9,3100.0,193.2973,193.3336,193.0977,193.1159,3100.0
2020-08-27 12:20:00,212.87,212.99,212.8,212.99,1584.0,193.0887,193.1975,193.0252,193.1975,1584.0
2020-08-27 12:25:00,213.01,213.03,212.92,213.0,7217.0,193.2156,193.2338,193.134,193.2066,7217.0
2020-08-27 12:30:00,213.05,213.12,212.91,212.91,4839.0,193.2519,193.3154,193.1249,193.1249,4839.0
2020-08-27 12:35:00,212.94,212.94,212.56,212.64,4918.0,193.1521,193.1521,192.8075,192.88,4918.0
2020-08-27 12:40:00,212.64,212.81,212.56,212.79,2440.0,192.88,193.0342,192.8075,193.0161,2440.0
2020-08-27 12:45:00,212.71,212.97,212.58,212.89,2048.0,192.9435,193.1794,192.8256,193.1068,2048.0
2020-08-27 12:50:00,212.99,212.99,212.55,212.59,3383.0,193.1975,193.1975,192.7984,192.8347,3383.0
2020-08-27 12:55:00,212.66,212.94,212.58,212.62,5509.0,192.8982,193.1521,192.8256,192.8619,5509.0
2020-08-27 13:00:00,212.56,212.72,212.48,212.72,5104.0,192.8075,192.9526,192.7349,192.9526,5104.0
2020-08-27 13:05:00,212.64,212.91,212.64,212.91,2833.0,192.88,193.1249,192.88,193.1249,2833.0
2020-08-27 13:10:00,212.89,213.24,212.87,213.2,7392.0,193.1068,193.4243,193.0887,193.388,7392.0
2020-08-27 13:15:00,213.17,213.37,213.13,213.28,4591.0,193.3608,193.5422,193.3245,193.4606,4591.0
2020-08-27 13:20:00,213.36,213.49,213.3,213.3,4179.0,193.5331,193.651,193.4787,193.4787,4179.0
2020-08-27 13:25:00,213.34,213.39,213.32,213.32,3156.0,193.515,193.5603,193.4968,193.4968,3156.0
2020-08-27 13:30:00,213.39,213.46,213.35,213.46,965.0,193.5603,193.6238,193.524,193.6238,965.0
2020-08-27 13:35:00,213.42,213.43,213.35,213.35,1230.0,193.5875,193.5966,193.524,193.524,1230.0
2020-08-27 13:40:00,213.37,213.41,213.31,213.41,2489.0,193.5422,193.5785,193.4878,193.5785,2489.0
2020-08-27 13:45:00,213.37,213.44,213.32,213.42,2748.0,193.5422,193.6057,193.4968,193.5875,2748.0
2020-08-27 13:50:00,213.3,213.3,212.91,212.92,2002.0,193.4787,193.4787,193.1249,193.134,2002.0
2020-08-27 13:55:00,213.03,213.36,213.02,213.36,2117.0,193.2338,193.5331,193.2247,193.5331,2117.0
2020-08-27 14:00:00,213.36,213.72,213.36,213.69,2254.0,193.5331,193.8597,193.5331,193.8325,2254.0
2020-08-27 14:05:00,213.65,213.73,213.63,213.71,3240.0,193.7962,193.8687,193.778,193.8506,3240.0
2020-08-27 14:10:00,213.67,213.91,213.62,213.82,2879.0,193.8143,194.032,193.769,193.9504,2879.0
2020-08-27 14:15:00,213.81,213.88,213.73,213.79,3590.0,193.9413,194.0048,193.8687,193.9232,3590.0
2020-08-27 14:20:00,213.86,213.92,213.72,213.72,3888.0,193.9867,194.0411,193.8597,193.8597,3888.0
2020-08-27 14:25:00,213.76,213.81,213.58,213.77,6373.0,193.8959,193.9413,193.7327,193.905,6373.0
2020-08-27 14:30:00,213.79,213.88,213.7,213.7,1503.0,193.9232,194.0048,193.8415,193.8415,1503.0
2020-08-27 14:35:00,213.75,213.81,213.62,213.63,2249.0,193.8869,193.9413,193.769,193.778,2249.0
2020-08-27 14:40:00,213.66,213.8,213.62,213.65,8117.0,193.8052,193.9322,193.769,193.7962,8117.0
2020-08-27 14:45:00,213.6,213.77,213.5,213.72,16004.0,193.7508,193.905,193.6601,193.8597,16004.0
2020-08-27 14:50:00,213.76,213.88,213.58,213.59,3960.0,193.8959,194.0048,193.7327,193.7417,3960.0
2020-08-27 14:55:00,213.57,213.57,213.26,213.27,16428.0,193.7236,193.7236,193.4424,193.4515,16428.0
2020-08-27 15:00:00,213.33,213.63,213.28,213.6,4050.0,193.5059,193.778,193.4606,193.7508,4050.0
2020-08-27 15:05:00,213.56,213.68,213.4,213.55,5412.0,193.7145,193.8234,193.5694,193.7055,5412.0
2020-08-27 15:10:00,213.58,213.64,213.44,213.5,6621.0,193.7327,193.7871,193.6057,193.6601,6621.0
2020-08-27 15:15:00,213.46,213.63,213.46,213.58,3352.0,193.6238,193.778,193.6238,193.7327,3352.0
2020-08-27 15:20:00,213.62,213.68,213.51,213.54,5767.0,193.769,193.8234,193.6692,193.6964,5767.0
2020-08-27 15:25:00,213.59,213.73,213.49,213.68,5839.0,193.7417,193.8687,193.651,193.8234,5839.0
2020-08-27 15:30:00,213.69,213.73,213.59,213.6,8765.0,193.8325,193.8687,193.7417,193.7508,8765.0
2020-08-27 15:35:00,213.61,213.65,213.55,213.61,7010.0,193.7599,193.7962,193.7055,193.7599,7010.0
2020-08-27 15:40:00,213.59,213.76,213.51,213.56,8601.0,193.7417,193.8959,193.6692,193.7145,8601.0
2020-08-27 15:45:00,213.59,213.65,212.99,213.0,8651.0,193.7417,193.7962,193.1975,193.2066,8651.0
2020-08-27 15:50:00,212.77,213.24,212.72,213.18,16187.0,192.9979,193.4243,192.9526,193.3698,16187.0
2020-08-27 15:55:00,213.16,213.36,212.8,212.81,36209.0,193.3517,193.5331,193.0252,193.0342,36209.0
2020-08-28 09:30:00,213.45,213.67,212.89,213.13,15223.0,193.6148,193.8143,193.1068,193.3245,15223.0
2020-08-28 09:35:00,213.38,213.63,213.24,213.31,2891.0,193.5513,193.778,193.4243,193.4878,2891.0
2020-08-28 09:40:00,213.5,214.27,213.34,214.27,2825.0,193.6601,194.3586,193.515,194.3586,2825.0
2020-08-28 09:45:00,214.17,214.54,214.12,214.28,6638.0,194.2678,194.6035,194.2225,194.3676,6638.0
2020-08-28 09:50:00,214.45,214.45,214.04,214.1,3853.0,194.5218,194.5218,194.1499,194.2044,3853.0
2020-08-28 09:55:00,214.01,214.05,213.48,213.48,12814.0,194.1227,194.159,193.642,193.642,12814.0
2020-08-28 10:00:00,213.52,213.97,213.36,213.78,6490.0,193.6782,194.0864,193.5331,193.9141,6490.0
2020-08-28 10:05:00,213.76,213.96,213.61,213.75,3136.0,193.8959,194.0774,193.7599,193.8869,3136.0
2020-08-28 10:10:00,213.84,213.85,212.97,212.99,5359.0,193.9685,193.9776,193.1794,193.1975,5359.0
2020-08-28 10:15:00,213.06,213.23,212.66,213.12,5188.0,193.261,193.4152,192.8982,193.3154,5188.0
2020-08-28 10:20:00,213.15,213.61,213.15,213.44,9380.0,193.3426,193.7599,193.3426,193.6057,9380.0
2020-08-28 10:25:00,213.46,213.66,213.29,213.29,4754.0,193.6238,193.8052,193.4696,193.4696,4754.0
2020-08-28 10:30:00,213.2,213.53,213.05,213.05,2605.0,193.388,193.6873,193.2519,193.2519,2605.0
2020-08-28 10:35:00,212.97,213.03,212.85,213.0,4087.0,193.1794,193.2338,193.0705,193.2066,4087.0
2020-08-28 10:40:00,213.0,213.37,212.99,213.36,2197.0,193.2066,193.5422,193.1975,193.5331,2197.0
2020-08-28 10:45:00,213.22,213.38,213.17,213.33,3223.0,193.4061,193.5513,193.3608,193.5059,3223.0
2020-08-28 10:50:00,213.28,213.29,212.86,212.87,3759.0,193.4606,193.4696,193.0796,193.0887,3759.0
2020-08-28 10:55:00,212.84,212.95,212.58,212.79,6534.0,193.0614,193.1612,192.8256,193.0161,6534.0
2020-08-28 11:00:00,212.86,212.99,212.86,212.99,4075.0,193.0796,193.1975,193.0796,193.1975,4075.0
2020-08-28 11:05:00,213.02,213.24,212.89,212.89,18636.0,193.2247,193.4243,193.1068,193.1068,18636.0
2020-08-28 11:10:00,212.97,213.07,212.94,213.07,2630.0,193.1794,193.2701,193.1521,193.2701,2630.0
2020-08-28 11:15:00,213.05,213.06,212.92,213.01,1676.0,193.2519,193.261,193.134,193.2156,1676.0
2020-08-28 11:20:00,212.99,213.13,212.99,213.13,1701.0,193.1975,193.3245,193.1975,193.3245,1701.0
2020-08-28 11:25:00,213.03,213.24,212.99,213.14,2912.0,193.2338,193.4243,193.1975,193.3336,2912.0
2020-08-28 11:30:00,213.21,213.47,213.18,213.23,2729.0,193.3971,193.6329,193.3698,193.4152,2729.0
2020-08-28 11:35:00,213.21,213.32,213.16,213.18,1525.0,193.3971,193.4968,193.3517,193.3698,1525.0
2020-08-28 11:40:00,213.09,213.09,212.93,212.95,3025.0,193.2882,193.2882,193.1431,193.1612,3025.0
2020-08-28 11:45:00,212.94,213.06,212.63,213.05,4044.0,193.1521,193.261,192.871,193.2519,4044.0
2020-08-28 11:50:00,213.04,213.08,212.95,212.98,2386.0,193.2429,193.2791,193.1612,193.1884,2386.0
2020-08-28 11:55:00,213.01,213.12,212.95,213.0,3824.0,193.2156,193.3154,193.1612,193.2066,3824.0
2020-08-28 12:00:00,212.97,213.37,212.91,213.27,2587.0,193.1794,193.5422,193.1249,193.4515,2587.0
2020-08-28 12:05:00,213.41,213.57,213.4,213.56,701.0,193.5785,193.7236,193.5694,193.7145,701.0
2020-08-28 12:10:00,213.56,213.71,213.56,213.68,3028.0,193.7145,193.8506,193.7145,193.8234,3028.0
2020-08-28 12:15:00,213.72,213.72,213.63,213.71,2870.0,193.8597,193.8597,193.778,193.8506,2870.0
2020-08-28 12:20:00,213.67,213.7,213.58,213.69,1500.0,193.8143,193.8415,193.7327,193.8325,1500.0
2020-08-28 12:25:00,213.64,213.64,213.56,213.56,500.0,193.7871,193.7871,193.7145,193.7145,500.0
2020-08-28 12:30:00,213.53,213.68,213.48,213.64,2075.0,193.6873,193.8234,193.642,193.7871,2075.0
2020-08-28 12:35:00,213.75,213.75,213.53,213.59,1508.0,193.8869,193.8869,193.6873,193.7417,1508.0
2020-08-28 12:40:00,213.61,213.63,213.32,213.63,7180.0,193.7599,193.778,193.4968,193.778,7180.0
2020-08-28 12:45:00,213.63,213.64,213.43,213.63,3539.0,193.778,193.7871,193.5966,193.778,3539.0
2020-08-28 12:50:00,213.64,213.68,213.59,213.68,950.0,193.7871,193.8234,193.7417,193.8234,950.0
2020-08-28 12:55:00,213.62,213.96,213.61,213.96,2377.0,193.769,194.0774,193.7599,194.0774,2377.0
2020-08-28 13:00:00,213.94,213.94,213.67,213.67,1730.0,194.0592,194.0592,193.8143,193.8143,1730.0
2020-08-28 13:05:00,213.69,213.75,213.57,213.57,1400.0,193.8325,193.8869,193.7236,193.7236,1400.0
2020-08-28 13:10:00,213.59,213.64,213.53,213.56,2673.0,193.7417,193.7871,193.6873,193.7145,2673.0
2020-08-28 13:15:00,213.62,213.75,213.61,213.61,3069.0,193.769,193.8869,193.7599,193.7599,3069.0
2020-08-28 13:20:00,213.56,213.59,213.46,213.51,3052.0,193.7145,193.7417,193.6238,193.6692,3052.0
2020-08-28 13:25:00,213.43,213.43,213.24,213.31,2562.0,193.5966,193.5966,193.4243,193.4878,2562.0
2020-08-28 13:30:00,213.31,213.44,213.3,213.42,1100.0,193.4878,193.6057,193.4787,193.5875,1100.0
2020-08-28 13:35:00,213.38,213.39,213.3,213.31,1123.0,193.5513,193.5603,193.4787,193.4878,1123.0
2020-08-28 13:40:00,213.2,213.29,213.09,213.27,3390.0,193.388,193.4696,193.2882,193.4515,3390.0
2020-08-28 13:45:00,213.28,213.32,213.27,213.28,811.0,193.4606,193.4968,193.4515,193.4606,811.0
2020-08-28 13:50:00,213.28,213.48,213.25,213.48,2603.0,193.4606,193.642,193.4333,193.642,2603.0
2020-08-28 13:55:00,213.44,213.46,213.26,213.44,4689.0,193.6057,193.6238,193.4424,193.6057,4689.0
2020-08-28 14:00:00,213.4,213.76,213.37,213.73,4505.0,193.5694,193.8959,193.5422,193.8687,4505.0
2020-08-28 14:05:00,213.71,213.71,213.53,213.6,3081.0,193.8506,193.8506,193.6873,193.7508,3081.0
2020-08-28 14:10:00,213.56,213.73,213.5,213.59,3626.0,193.7145,193.8687,193.6601,193.7417,3626.0
2020-08-28 14:15:00,213.59,213.88,213.57,213.74,3200.0,193.7417,194.0048,193.7236,193.8778,3200.0
2020-08-28 14:20:00,213.79,213.85,213.77,213.85,2100.0,193.9232,193.9776,193.905,193.9776,2100.0
2020-08-28 14:25:00,213.81,213.83,213.74,213.81,2344.0,193.9413,193.9594,193.8778,193.9413,2344.0
2020-08-28 14:30:00,213.87,214.0,213.87,214.0,2611.0,193.9957,194.1136,193.9957,194.1136,2611.0
2020-08-28 14:35:00,214.0,214.1,214.0,214.03,5235.0,194.1136,194.2044,194.1136,194.1409,5235.0
2020-08-28 14:40:00,214.07,214.14,214.03,214.14,2986.0,194.1771,194.2406,194.1409,194.2406,2986.0
2020-08-28 14:45:00,214.16,214.47,214.14,214.47,4587.0,194.2588,194.54,194.2406,194.54,4587.0
2020-08-28 14:50:00,214.45,214.49,214.37,214.48,9792.0,194.5218,194.5581,194.4493,194.549,9792.0
2020-08-28 14:55:00,214.43,214.48,214.35,214.44,6957.0,194.5037,194.549,194.4311,194.5128,6957.0
2020-08-28 15:00:00,214.41,214.62,214.4,214.62,5500.0,194.4855,194.676,194.4765,194.676,5500.0
2020-08-28 15:05:00,214.62,214.9,214.62,214.87,3278.0,194.676,194.93,194.676,194.9028,3278.0
2020-08-28 15:10:00,214.84,215.16,214.82,215.16,10292.0,194.8756,195.1658,194.8574,195.1658,10292.0
2020-08-28 15:15:00,215.16,215.3,215.05,215.3,4805.0,195.1658,195.2928,195.0661,195.2928,4805.0
2020-08-28 15:20:00,215.28,215.37,215.26,215.3,3250.0,195.2747,195.3563,195.2566,195.2928,3250.0
2020-08-28 15:25:00,215.28,215.32,215.14,215.14,4092.0,195.2747,195.311,195.1477,195.1477,4092.0
2020-08-28 15:30:00,215.1,215.16,215.02,215.13,5589.0,195.1114,195.1658,195.0389,195.1386,5589.0
2020-08-28 15:35:00,215.09,215.1,214.85,215.01,6503.0,195.1024,195.1114,194.8847,195.0298,6503.0
2020-08-28 15:40:00,215.0,215.01,214.66,214.84,11149.0,195.0207,195.0298,194.7123,194.8756,11149.0
2020-08-28 15:45:00,214.86,214.92,214.72,214.81,10511.0,194.8937,194.9482,194.7667,194.8484,10511.0
2020-08-28 15:50:00,214.82,215.02,214.8,214.97,19389.0,194.8574,195.0389,194.8393,194.9935,19389.0
2020-08-28 15:55:00,214.98,215.13,214.62,214.99,31394.0,195.0026,195.1386,194.676,195.0116,31394.0
2020-08-31 09:30:00,214.84,217.0,214.44,216.34,29168.0,194.8756,196.8349,194.5128,196.2362,29168.0
2020-08-31 09:35:00,216.34,216.35,214.66,214.93,13235.0,196.2362,196.2453,194.7123,194.9572,13235.0
2020-08-31 09:40:00,215.03,215.09,214.28,214.54,3524.0,195.0479,195.1024,194.3676,194.6035,3524.0
2020-08-31 09:45:00,214.43,214.96,214.21,214.22,5237.0,194.5037,194.9844,194.3041,194.3132,5237.0
2020-08-31 09:50:00,214.16,214.3,213.83,214.04,54275.0,194.2588,194.3858,193.9594,194.1499,54275.0
2020-08-31 09:55:00,213.92,214.04,213.55,214.04,7034.0,194.0411,194.1499,193.7055,194.1499,7034.0
2020-08-31 10:00:00,213.87,213.97,213.19,213.83,7848.0,193.9957,194.0864,193.3789,193.9594,7848.0
2020-08-31 10:05:00,213.92,215.42,213.83,215.42,13673.0,194.0411,195.4017,193.9594,195.4017,13673.0
2020-08-31 10:10:00,215.28,215.69,214.91,215.06,24148.0,195.2747,195.6466,194.9391,195.0751,24148.0
2020-08-31 10:15:00,215.06,215.15,214.81,215.03,7934.0,195.0751,195.1568,194.8484,195.0479,7934.0
2020-08-31 10:20:00,215.09,215.1,214.42,214.52,5121.0,195.1024,195.1114,194.4946,194.5853,5121.0
2020-08-31 10:25:00,214.52,214.81,214.35,214.36,12605.0,194.5853,194.8484,194.4311,194.4402,12605.0
2020-08-31 10:30:00,214.36,214.84,214.27,214.84,3059.0,194.4402,194.8756,194.3586,194.8756,3059.0
2020-08-31 10:35:00,214.84,214.85,214.47,214.47,2719.0,194.8756,194.8847,194.54,194.54,2719.0
2020-08-31 10:40:00,214.51,214.59,214.35,214.35,6346.0,194.5763,194.6488,194.4311,194.4311,6346.0
2020-08-31 10:45:00,214.23,214.31,214.02,214.26,3459.0,194.3223,194.3948,194.1318,194.3495,3459.0
2020-08-31 10:50:00,214.24,214.24,213.89,213.89,5737.0,194.3313,194.3313,194.0139,194.0139,5737.0
2020-08-31 10:55:00,213.9,214.05,213.79,214.05,4931.0,194.0229,194.159,193.9232,194.159,4931.0
2020-08-31 11:00:00,214.0,214.54,213.96,214.53,2572.0,194.1136,194.6035,194.0774,194.5944,2572.0
2020-08-31 11:05:00,214.53,214.6,214.35,214.35,3227.0,194.5944,194.6579,194.4311,194.4311,3227.0
2020-08-31 11:10:00,214.33,214.62,214.23,214.55,3391.0,194.413,194.676,194.3223,194.6125,3391.0
2020-08-31 11:15:00,214.71,214.87,214.25,214.25,4781.0,194.7577,194.9028,194.3404,194.3404,4781.0
2020-08-31 11:20:00,214.29,214.29,213.98,214.13,2704.0,194.3767,194.3767,194.0955,194.2316,2704.0
2020-08-31 11:25:00,214.08,214.08,213.75,213.79,3512.0,194.1862,194.1862,193.8869,193.9232,3512.0
2020-08-31 11:30:00,213.79,213.85,213.39,213.43,5664.0,193.9232,193.9776,193.5603,193.5966,5664.0
2020-08-31 11:35:00,213.43,213.69,213.43,213.6,2353.0,193.5966,193.8325,193.5966,193.7508,2353.0
2020-08-31 11:40:00,213.61,213.82,213.59,213.82,3708.0,193.7599,193.9504,193.7417,193.9504,3708.0
2020-08-31 11:45:00,213.81,213.91,213.68,213.69,2500.0,193.9413,194.032,193.8234,193.8325,2500.0
2020-08-31 11:50:00,213.75,213.92,213.71,213.77,3293.0,193.8869,194.0411,193.8506,193.905,3293.0
2020-08-31 11:55:00,213.64,213.64,213.28,213.36,2645.0,193.7871,193.7871,193.4606,193.5331,2645.0
2020-08-31 12:00:00,213.29,213.56,213.22,213.3,3401.0,193.4696,193.7145,193.4061,193.4787,3401.0
2020-08-31 12:05:00,213.25,213.54,213.23,213.48,2304.0,193.4333,193.6964,193.4152,193.642,2304.0
2020-08-31 12:10:00,213.52,213.67,213.38,213.48,4600.0,193.6782,193.8143,193.5513,193.642,4600.0
2020-08-31 12:15:00,213.46,213.79,213.4,213.65,2000.0,193.6238,193.9232,193.5694,193.7962,2000.0
2020-08-31 12:20:00,213.82,213.83,213.4,213.46,5150.0,193.9504,193.9594,193.5694,193.6238,5150.0
2020-08-31 12:25:00,213.5,213.52,213.41,213.47,1800.0,193.6601,193.6782,193.5785,193.6329,1800.0
2020-08-31 12:30:00,213.52,213.63,213.4,213.62,1669.0,193.6782,193.778,193.5694,193.769,1669.0
2020-08-31 12:35:00,213.57,213.62,213.45,213.55,4462.0,193.7236,193.769,193.6148,193.7055,4462.0
2020-08-31 12:40:00,213.5,213.58,213.25,213.26,8764.0,193.6601,193.7327,193.4333,193.4424,8764.0
2020-08-31 12:45:00,213.17,213.18,212.95,212.97,3074.0,193.3608,193.3698,193.1612,193.1794,3074.0
2020-08-31 12:50:00,212.97,213.34,212.97,213.2,11332.0,193.1794,193.515,193.1794,193.388,11332.0
2020-08-31 12:55:00,213.29,213.47,212.85,212.93,31994.0,193.4696,193.6329,193.0705,193.1431,31994.0
2020-08-31 13:00:00,212.85,212.95,212.38,212.69,18945.0,193.0705,193.1612,192.6442,192.9254,18945.0
2020-08-31 13:05:00,212.68,212.76,212.62,212.74,2500.0,192.9163,192.9889,192.8619,192.9707,2500.0
2020-08-31 13:10:00,212.73,212.83,212.67,212.79,1902.0,192.9617,193.0524,192.9072,193.0161,1902.0
2020-08-31 13:15:00,212.85,213.03,212.79,212.79,1200.0,193.0705,193.2338,193.0161,193.0161,1200.0
2020-08-31 13:20:00,212.83,213.01,212.83,213.0,1300.0,193.0524,193.2156,193.0524,193.2066,1300.0
2020-08-31 13:25:00,213.0,213.05,212.95,212.99,3600.0,193.2066,193.2519,193.1612,193.1975,3600.0
2020-08-31 13:30:00,213.01,213.05,212.95,213.03,2400.0,193.2156,193.2519,193.1612,193.2338,2400.0
2020-08-31 13:35:00,213.04,213.23,213.01,213.16,3753.0,193.2429,193.4152,193.2156,193.3517,3753.0
2020-08-31 13:40:00,213.16,213.25,213.13,213.15,2700.0,193.3517,193.4333,193.3245,193.3426,2700.0
2020-08-31 13:45:00,213.14,213.14,212.89,213.07,3351.0,193.3336,193.3336,193.1068,193.2701,3351.0
2020-08-31 13:50:00,213.05,213.13,212.96,213.12,5372.0,193.2519,193.3245,193.1703,193.3154,5372.0
2020-08-31 13:55:00,213.12,213.32,212.99,213.3,8956.0,193.3154,193.4968,193.1975,193.4787,8956.0
2020-08-31 14:00:00,213.34,213.37,213.18,213.31,4119.0,193.515,193.5422,193.3698,193.4878,4119.0
2020-08-31 14:05:00,213.31,213.31,213.05,213.18,3392.0,193.4878,193.4878,193.2519,193.3698,3392.0
2020-08-31 14:10:00,213.2,213.23,213.12,213.15,2310.0,193.388,193.4152,193.3154,193.3426,2310.0
2020-08-31 14:15:00,213.18,213.2,213.02,213.05,3058.0,193.3698,193.388,193.2247,193.2519,3058.0
2020-08-31 14:20:00,213.09,213.12,212.87,213.11,7937.0,193.2882,193.3154,193.0887,193.3063,7937.0
2020-08-31 14:25:00,213.11,213.11,212.72,212.83,3200.0,193.3063,193.3063,192.9526,193.0524,3200.0
2020-08-31 14:30:00,212.83,213.11,212.83,212.98,5026.0,193.0524,193.3063,193.0524,193.1884,5026.0
2020-08-31 14:35:00,213.07,213.2,213.07,213.14,2612.0,193.2701,193.388,193.2701,193.3336,2612.0
2020-08-31 14:40:00,213.15,213.51,213.15,213.48,5604.0,193.3426,193.6692,193.3426,193.642,5604.0
2020-08-31 14:45:00,213.49,213.57,213.44,213.54,4404.0,193.651,193.7236,193.6057,193.6964,4404.0
2020-08-31 14:50:00,213.6,213.68,213.52,213.62,2878.0,193.7508,193.8234,193.6782,193.769,2878.0
2020-08-31 14:55:00,213.65,213.68,213.53,213.58,2150.0,193.7962,193.8234,193.6873,193.7327,2150.0
2020-08-31 15:00:00,213.52,213.52,213.1,213.11,5606.0,193.6782,193.6782,193.2973,193.3063,5606.0
2020-08-31 15:05:00,213.11,213.28,213.08,213.08,5221.0,193.3063,193.4606,193.2791,193.2791,5221.0
2020-08-31 15:10:00,213.08,213.18,213.03,213.07,2000.0,193.2791,193.3698,193.2338,193.2701,2000.0
2020-08-31 15:15:00,213.1,213.19,213.03,213.14,3319.0,193.2973,193.3789,193.2338,193.3336,3319.0
2020-08-31 15:20:00,213.13,213.22,213.01,213.01,4554.0,193.3245,193.4061,193.2156,193.2156,4554.0
2020-08-31 15:25:00,213.09,213.31,213.03,213.31,4866.0,193.2882,193.4878,193.2338,193.4878,4866.0
2020-08-31 15:30:00,213.3,213.38,213.18,213.27,11687.0,193.4787,193.5513,193.3698,193.4515,11687.0
2020-08-31 15:35:00,213.26,213.4,213.2,213.3,10531.0,193.4424,193.5694,193.388,193.4787,10531.0
2020-08-31 15:40:00,213.28,213.28,212.95,213.17,11153.0,193.4606,193.4606,193.1612,193.3608,11153.0
2020-08-31 15:45:00,213.17,213.77,213.17,213.56,11907.0,193.3608,193.905,193.3608,193.7145,11907.0
2020-08-31 15:50:00,213.53,213.68,213.05,213.15,27171.0,193.6873,193.8234,193.2519,193.3426,27171.0
2020-08-31 15:55:00,213.14,213.14,212.34,212.53,100844.0,193.3336,193.3336,192.6079,192.7802,100844.0
2020-09-01 09:30:00,212.43,212.43,210.72,211.1,23604.0,192.6895,192.6895,191.1384,191.4831,23604.0
2020-09-01 09:35:00,211.08,211.65,211.01,211.65,14519.0,191.465,191.982,191.4015,191.982,14519.0
2020-09-01 09:40:00,211.75,212.23,211.63,212.23,9270.0,192.0727,192.5081,191.9639,192.5081,9270.0
2020-09-01 09:45:00,212.19,212.49,212.03,212.48,17867.0,192.4718,192.744,192.3267,192.7349,17867.0
2020-09-01 09:50:00,212.38,212.61,212.29,212.56,10772.0,192.6442,192.8528,192.5625,192.8075,10772.0
2020-09-01 09:55:00,212.56,212.69,212.37,212.58,17458.0,192.8075,192.9254,192.6351,192.8256,17458.0
2020-09-01 10:00:00,212.75,213.67,212.75,213.61,17905.0,192.9798,193.8143,192.9798,193.7599,17905.0
2020-09-01 10:05:00,213.63,213.88,213.36,213.8,10935.0,193.778,194.0048,193.5331,193.9322,10935.0
2020-09-01 10:10:00,213.88,214.05,213.73,213.96,8519.0,194.0048,194.159,193.8687,194.0774,8519.0
2020-09-01 10:15:00,214.06,214.24,213.73,214.16,6391.0,194.1681,194.3313,193.8687,194.2588,6391.0
2020-09-01 10:20:00,214.19,214.71,214.14,214.48,5849.0,194.286,194.7577,194.2406,194.549,5849.0
2020-09-01 10:25:00,214.48,215.0,214.48,214.86,16424.0,194.549,195.0207,194.549,194.8937,16424.0
2020-09-01 10:30:00,214.73,215.18,214.73,214.9,5981.0,194.7758,195.184,194.7758,194.93,5981.0
2020-09-01 10:35:00,214.88,215.13,214.81,215.11,14938.0,194.9119,195.1386,194.8484,195.1205,14938.0
2020-09-01 10:40:00,215.18,215.25,214.91,214.91,4834.0,195.184,195.2475,194.9391,194.9391,4834.0
2020-09-01 10:45:00,215.0,215.09,214.83,214.9,6907.0,195.0207,195.1024,194.8665,194.93,6907.0
2020-09-01 10:50:00,214.9,214.96,214.53,214.62,6065.0,194.93,194.9844,194.5944,194.676,6065.0
2020-09-01 10:55:00,214.64,214.72,214.43,214.59,5015.0,194.6942,194.7667,194.5037,194.6488,5015.0
2020-09-01 11:00:00,214.55,214.64,214.31,214.4,5485.0,194.6125,194.6942,194.3948,194.4765,5485.0
2020-09-01 11:05:00,214.45,214.62,214.37,214.55,4779.0,194.5218,194.676,194.4493,194.6125,4779.0
2020-09-01 11:10:00,214.53,214.65,214.34,214.34,4376.0,194.5944,194.7032,194.422,194.422,4376.0
2020-09-01 11:15:00,214.33,214.8,214.25,214.56,5371.0,194.413,194.8393,194.3404,194.6216,5371.0
2020-09-01 11:20:00,214.57,214.57,214.05,214.21,6088.0,194.6307,194.6307,194.159,194.3041,6088.0
2020-09-01 11:25:00,214.25,214.49,214.21,214.49,5021.0,194.3404,194.5581,194.3041,194.5581,5021.0
2020-09-01 11:30:00,214.43,214.67,214.43,214.58,5501.0,194.5037,194.7214,194.5037,194.6397,5501.0
2020-09-01 11:35:00,214.66,214.82,214.46,214.46,2793.0,194.7123,194.8574,194.5309,194.5309,2793.0
2020-09-01 11:40:00,214.48,214.62,214.45,214.58,1400.0,194.549,194.676,194.5218,194.6397,1400.0
2020-09-01 11:45:00,214.54,214.8,214.44,214.78,8648.0,194.6035,194.8393,194.5128,194.8212,8648.0
2020-09-01 11:50:00,214.7,214.78,214.42,214.56,2238.0,194.7486,194.8212,194.4946,194.6216,2238.0
2020-09-01 11:55:00,214.55,214.57,214.45,214.45,2627.0,194.6125,194.6307,194.5218,194.5218,2627.0
2020-09-01 12:00:00,214.45,214.53,214.36,214.49,2003.0,194.5218,194.5944,194.4402,194.5581,2003.0
2020-09-01 12:05:00,214.56,214.61,214.47,214.58,2800.0,194.6216,194.667,194.54,194.6397,2800.0
2020-09-01 12:10:00,214.54,214.58,214.4,214.56,6847.0,194.6035,194.6397,194.4765,194.6216,6847.0
2020-09-01 12:15:00,214.48,214.49,214.27,214.32,2500.0,194.549,194.5581,194.3586,194.4039,2500.0
2020-09-01 12:20:00,214.32,214.51,214.32,214.36,4154.0,194.4039,194.5763,194.4039,194.4402,4154.0
2020-09-01 12:25:00,214.38,214.39,214.08,214.13,2151.0,194.4583,194.4674,194.1862,194.2316,2151.0
2020-09-01 12:30:00,214.15,214.15,213.95,214.11,3322.0,194.2497,194.2497,194.0683,194.2134,3322.0
2020-09-01 12:35:00,214.19,214.19,213.96,213.97,3871.0,194.286,194.286,194.0774,194.0864,3871.0
2020-09-01 12:40:00,213.94,214.05,213.87,213.98,4400.0,194.0592,194.159,193.9957,194.0955,4400.0
2020-09-01 12:45:00,213.98,214.09,213.95,213.97,3852.0,194.0955,194.1953,194.0683,194.0864,3852.0
2020-09-01 12:50:00,214.0,214.13,213.95,214.05,3816.0,194.1136,194.2316,194.0683,194.159,3816.0
2020-09-01 12:55:00,214.09,214.36,214.09,214.35,5305.0,194.1953,194.4402,194.1953,194.4311,5305.0
2020-09-01 13:00:00,214.37,214.37,214.13,214.31,2602.0,194.4493,194.4493,194.2316,194.3948,2602.0
2020-09-01 13:05:00,214.28,214.31,214.12,214.23,2099.0,194.3676,194.3948,194.2225,194.3223,2099.0
2020-09-01 13:10:00,214.23,214.31,214.18,214.18,3013.0,194.3223,194.3948,194.2769,194.2769,3013.0
2020-09-01 13:15:00,214.13,214.23,214.0,214.01,2020.0,194.2316,194.3223,194.1136,194.1227,2020.0
2020-09-01 13:20:00,213.92,213.95,213.75,213.84,1740.0,194.0411,194.0683,193.8869,193.9685,1740.0
2020-09-01 13:25:00,213.87,214.02,213.86,213.88,4276.0,193.9957,194.1318,193.9867,194.0048,4276.0
2020-09-01 13:30:00,213.88,213.89,213.81,213.81,1917.0,194.0048,194.0139,193.9413,193.9413,1917.0
2020-09-01 13:35:00,213.82,214.22,213.82,214.22,2900.0,193.9504,194.3132,193.9504,194.3132,2900.0
2020-09-01 13:40:00,214.2,214.4,214.15,214.4,2584.0,194.2951,194.4765,194.2497,194.4765,2584.0
2020-09-01 13:45:00,214.37,214.4,214.3,214.4,1664.0,194.4493,194.4765,194.3858,194.4765,1664.0
2020-09-01 13:50:00,214.4,214.41,214.21,214.31,3325.0,194.4765,194.4855,194.3041,194.3948,3325.0
2020-09-01 13:55:00,214.29,214.47,214.28,214.47,3134.0,194.3767,194.54,194.3676,194.54,3134.0
2020-09-01 14:00:00,214.43,214.65,214.35,214.55,4795.0,194.5037,194.7032,194.4311,194.6125,4795.0
2020-09-01 14:05:00,214.6,214.77,214.56,214.73,1100.0,194.6579,194.8121,194.6216,194.7758,1100.0
2020-09-01 14:10:00,214.84,215.0,214.77,214.97,2177.0,194.8756,195.0207,194.8121,194.9935,2177.0
2020-09-01 14:15:00,214.94,215.11,214.94,215.03,4141.0,194.9663,195.1205,194.9663,195.0479,4141.0
2020-09-01 14:20:00,215.03,215.17,214.97,215.11,3815.0,195.0479,195.1749,194.9935,195.1205,3815.0
2020-09-01 14:25:00,215.18,215.56,215.18,215.56,5051.0,195.184,195.5287,195.184,195.5287,5051.0
2020-09-01 14:30:00,215.5,215.85,215.5,215.54,4302.0,195.4743,195.7917,195.4743,195.5105,4302.0
2020-09-01 14:35:00,215.54,215.58,215.39,215.41,2144.0,195.5105,195.5468,195.3745,195.3926,2144.0
2020-09-01 14:40:00,215.4,215.55,215.33,215.55,1527.0,195.3835,195.5196,195.3201,195.5196,1527.0
2020-09-01 14:45:00,215.53,215.65,215.47,215.48,2300.0,195.5015,195.6103,195.447,195.4561,2300.0
2020-09-01 14:50:00,215.56,215.64,215.48,215.64,3063.0,195.5287,195.6012,195.4561,195.6012,3063.0
2020-09-01 14:55:00,215.73,215.73,215.36,215.54,3201.0,195.6829,195.6829,195.3473,195.5105,3201.0
2020-09-01 15:00:00,215.47,215.47,215.34,215.4,2017.0,195.447,195.447,195.3291,195.3835,2017.0
2020-09-01 15:05:00,215.36,215.36,215.13,215.2,5197.0,195.3473,195.3473,195.1386,195.2021,5197.0
2020-09-01 15:10:00,215.24,215.28,214.93,215.0,5980.0,195.2384,195.2747,194.9572,195.0207,5980.0
2020-09-01 15:15:00,215.06,215.28,215.01,215.28,4017.0,195.0751,195.2747,195.0298,195.2747,4017.0
2020-09-01 15:20:00,215.18,215.33,215.12,215.28,3336.0,195.184,195.3201,195.1296,195.2747,3336.0
2020-09-01 15:25:00,215.29,215.29,214.9,214.9,5888.0,195.2838,195.2838,194.93,194.93,5888.0
2020-09-01 15:30:00,214.92,215.0,214.86,214.89,4040.0,194.9482,195.0207,194.8937,194.9209,4040.0
2020-09-01 15:35:00,214.91,215.11,214.9,214.98,6286.0,194.9391,195.1205,194.93,195.0026,6286.0
2020-09-01 15:40:00,214.95,215.5,214.95,215.35,7924.0,194.9754,195.4743,194.9754,195.3382,7924.0
2020-09-01 15:45:00,215.35,215.37,214.88,214.9,10021.0,195.3382,195.3563,194.9119,194.93,10021.0
2020-09-01 15:50:00,214.78,214.98,214.64,214.93,14816.0,194.8212,195.0026,194.6942,194.9572,14816.0
2020-09-01 15:55:00,214.93,215.35,214.77,215.22,50139.0,194.9572,195.3382,194.8121,195.2203,50139.0
2020-09-02 09:30:00,215.06,215.99,214.91,215.75,31217.0,195.0751,195.9187,194.9391,195.701,31217.0
2020-09-02 09:35:00,215.61,215.8,215.17,215.56,17980.0,195.574,195.7464,195.1749,195.5287,17980.0
2020-09-02 09:40:00,215.56,215.96,215.38,215.85,14317.0,195.5287,195.8915,195.3654,195.7917,14317.0
2020-09-02 09:45:00,215.81,215.87,215.36,215.36,12258.0,195.7554,195.8099,195.3473,195.3473,12258.0
2020-09-02 09:50:00,215.26,215.84,215.13,215.75,15919.0,195.2566,195.7827,195.1386,195.701,15919.0
2020-09-02 09:55:00,215.78,216.53,215.66,216.53,29123.0,195.7282,196.4085,195.6194,196.4085,29123.0
2020-09-02 10:00:00,216.42,216.53,215.13,215.43,13900.0,196.3088,196.4085,195.1386,195.4108,13900.0
2020-09-02 10:05:00,215.51,215.64,214.68,214.84,6077.0,195.4833,195.6012,194.7305,194.8756,6077.0
2020-09-02 10:10:00,215.03,215.4,214.81,215.29,6820.0,195.0479,195.3835,194.8484,195.2838,6820.0
2020-09-02 10:15:00,215.38,215.57,215.2,215.2,3228.0,195.3654,195.5377,195.2021,195.2021,3228.0
2020-09-02 10:20:00,215.28,215.34,214.91,214.99,5421.0,195.2747,195.3291,194.9391,195.0116,5421.0
2020-09-02 10:25:00,214.86,215.08,214.69,214.88,4465.0,194.8937,195.0933,194.7395,194.9119,4465.0
2020-09-02 10:30:00,215.0,215.18,214.88,214.97,3422.0,195.0207,195.184,194.9119,194.9935,3422.0
2020-09-02 10:35:00,215.05,215.16,214.85,215.15,3150.0,195.0661,195.1658,194.8847,195.1568,3150.0
2020-09-02 10:40:00,215.16,215.3,214.73,214.94,6569.0,195.1658,195.2928,194.7758,194.9663,6569.0
2020-09-02 10:45:00,214.78,214.78,214.35,214.35,4290.0,194.8212,194.8212,194.4311,194.4311,4290.0
2020-09-02 10:50:00,214.2,214.46,214.02,214.46,4502.0,194.2951,194.5309,194.1318,194.5309,4502.0
2020-09-02 10:55:00,214.43,214.67,214.36,214.59,3551.0,194.5037,194.7214,194.4402,194.6488,3551.0
2020-09-02 11:00:00,214.65,214.71,214.51,214.67,4093.0,194.7032,194.7577,194.5763,194.7214,4093.0
2020-09-02 11:05:00,214.59,214.87,214.51,214.8,4363.0,194.6488,194.9028,194.5763,194.8393,4363.0
2020-09-02 11:10:00,214.75,214.83,214.58,214.58,3165.0,194.7939,194.8665,194.6397,194.6397,3165.0
2020-09-02 11:15:00,214.51,214.98,214.51,214.98,4413.0,194.5763,195.0026,194.5763,195.0026,4413.0
2020-09-02 11:20:00,214.96,215.11,214.89,214.98,1380.0,194.9844,195.1205,194.9209,195.0026,1380.0
2020-09-02 11:25:00,214.98,215.2,214.94,215.09,1559.0,195.0026,195.2021,194.9663,195.1024,1559.0
2020-09-02 11:30:00,215.07,215.22,215.04,215.08,2541.0,195.0842,195.2203,195.057,195.0933,2541.0
2020-09-02 11:35:00,215.12,215.13,214.88,215.12,7168.0,195.1296,195.1386,194.9119,195.1296,7168.0
2020-09-02 11:40:00,215.02,215.15,214.79,214.82,5599.0,195.0389,195.1568,194.8302,194.8574,5599.0
2020-09-02 11:45:00,214.81,214.87,214.7,214.8,3715.0,194.8484,194.9028,194.7486,194.8393,3715.0
2020-09-02 11:50:00,214.81,214.88,214.66,214.88,3100.0,194.8484,194.9119,194.7123,194.9119,3100.0
2020-09-02 11:55:00,214.98,214.98,214.78,214.9,3838.0,195.0026,195.0026,194.8212,194.93,3838.0
2020-09-02 12:00:00,214.87,214.87,214.51,214.51,3448.0,194.9028,194.9028,194.5763,194.5763,3448.0
2020-09-02 12:05:00,214.53,214.53,214.11,214.11,3686.0,194.5944,194.5944,194.2134,194.2134,3686.0
2020-09-02 12:10:00,214.12,214.24,214.01,214.01,4583.0,194.2225,194.3313,194.1227,194.1227,4583.0
2020-09-02 12:15:00,214.02,214.13,213.87,214.0,4655.0,194.1318,194.2316,193.9957,194.1136,4655.0
2020-09-02 12:20:00,213.99,214.19,213.88,214.19,2169.0,194.1046,194.286,194.0048,194.286,2169.0
2020-09-02 12:25:00,214.3,214.37,213.94,213.94,6242.0,194.3858,194.4493,194.0592,194.0592,6242.0
2020-09-02 12:30:00,213.93,214.01,213.78,213.8,4098.0,194.0501,194.1227,193.9141,193.9322,4098.0
2020-09-02 12:35:00,213.79,213.95,213.7,213.71,5835.0,193.9232,194.0683,193.8415,193.8506,5835.0
2020-09-02 12:40:00,213.71,213.79,213.48,213.5,5898.0,193.8506,193.9232,193.642,193.6601,5898.0
2020-09-02 12:45:00,213.42,213.48,213.12,213.25,10954.0,193.5875,193.642,193.3154,193.4333,10954.0
2020-09-02 12:50:00,213.28,213.5,213.12,213.13,9099.0,193.4606,193.6601,193.3154,193.3245,9099.0
2020-09-02 12:55:00,213.09,213.25,213.06,213.15,7123.0,193.2882,193.4333,193.261,193.3426,7123.0
2020-09-02 13:00:00,213.17,213.34,213.09,213.32,9193.0,193.3608,193.515,193.2882,193.4968,9193.0
2020-09-02 13:05:00,213.32,213.33,213.15,213.17,6584.0,193.4968,193.5059,193.3426,193.3608,6584.0
2020-09-02 13:10:00,213.26,213.33,213.04,213.33,7251.0,193.4424,193.5059,193.2429,193.5059,7251.0
2020-09-02 13:15:00,213.3,213.38,213.23,213.31,6808.0,193.4787,193.5513,193.4152,193.4878,6808.0
2020-09-02 13:20:00,213.33,213.35,213.19,213.33,4814.0,193.5059,193.524,193.3789,193.5059,4814.0
2020-09-02 13:25:00,213.27,213.51,213.27,213.51,3717.0,193.4515,193.6692,193.4515,193.6692,3717.0
2020-09-02 13:30:00,213.51,213.66,213.44,213.65,11351.0,193.6692,193.8052,193.6057,193.7962,11351.0
2020-09-02 13:35:00,213.7,213.78,213.62,213.64,5725.0,193.8415,193.9141,193.769,193.7871,5725.0
2020-09-02 13:40:00,213.64,213.88,213.63,213.75,5907.0,193.7871,194.0048,193.778,193.8869,5907.0
2020-09-02 13:45:00,213.76,213.84,213.67,213.76,5500.0,193.8959,193.9685,193.8143,193.8959,5500.0
2020-09-02 13:50:00,213.79,213.8,213.67,213.72,11475.0,193.9232,193.9322,193.8143,193.8597,11475.0
2020-09-02 13:55:00,213.73,213.9,213.73,213.88,21205.0,193.8687,194.0229,193.8687,194.0048,21205.0
2020-09-02 14:00:00,213.85,213.93,213.36,213.8,7064.0,193.9776,194.0501,193.5331,193.9322,7064.0
2020-09-02 14:05:00,213.83,213.92,213.63,213.73,5469.0,193.9594,194.0411,193.778,193.8687,5469.0
2020-09-02 14:10:00,213.65,213.72,213.41,213.48,4926.0,193.7962,193.8597,193.5785,193.642,4926.0
2020-09-02 14:15:00,213.53,213.6,213.51,213.6,5544.0,193.6873,193.7508,193.6692,193.7508,5544.0
2020-09-02 14:20:00,213.58,213.81,213.57,213.78,13179.0,193.7327,193.9413,193.7236,193.9141,13179.0
2020-09-02 14:25:00,213.78,213.87,213.67,213.77,14262.0,193.9141,193.9957,193.8143,193.905,14262.0
2020-09-02 14:30:00,213.76,213.99,213.7,213.8,8135.0,193.8959,194.1046,193.8415,193.9322,8135.0
2020-09-02 14:35:00,213.75,213.75,213.54,213.65,12482.0,193.8869,193.8869,193.6964,193.7962,12482.0
2020-09-02 14:40:00,213.64,213.72,213.51,213.59,5513.0,193.7871,193.8597,193.6692,193.7417,5513.0
2020-09-02 14:45:00,213.58,213.99,213.54,213.84,7853.0,193.7327,194.1046,193.6964,193.9685,7853.0
2020-09-02 14:50:00,213.85,214.18,213.82,214.11,26912.0,193.9776,194.2769,193.9504,194.2134,26912.0
2020-09-02 14:55:00,214.13,214.32,214.1,214.2,11031.0,194.2316,194.4039,194.2044,194.2951,11031.0
2020-09-02 15:00:00,214.2,214.78,213.85,214.39,97154.0,194.2951,194.8212,193.9776,194.4674,97154.0
2020-09-02 15:05:00,214.47,214.69,214.1,214.69,18227.0,194.54,194.7395,194.2044,194.7395,18227.0
2020-09-02 15:10:00,214.69,215.24,214.67,215.01,26081.0,194.7395,195.2384,194.7214,195.0298,26081.0
2020-09-02 15:15:00,215.0,215.06,214.72,214.91,15293.0,195.0207,195.0751,194.7667,194.9391,15293.0
2020-09-02 15:20:00,214.91,214.94,214.73,214.9,17633.0,194.9391,194.9663,194.7758,194.93,17633.0
2020-09-02 15:25:00,214.95,214.95,214.56,214.67,30240.0,194.9754,194.9754,194.6216,194.7214,30240.0
2020-09-02 15:30:00,214.64,215.05,214.5,215.05,25503.0,194.6942,195.0661,194.5672,195.0661,25503.0
2020-09-02 15:35:00,215.01,215.07,214.71,214.95,34486.0,195.0298,195.0842,194.7577,194.9754,34486.0
2020-09-02 15:40:00,214.92,215.0,214.8,214.85,40037.0,194.9482,195.0207,194.8393,194.8847,40037.0
2020-09-02 15:45:00,214.84,215.12,214.47,214.99,53408.0,194.8756,195.1296,194.54,195.0116,53408.0
2020-09-02 15:50:00,214.99,215.33,214.6,214.95,48138.0,195.0116,195.3201,194.6579,194.9754,48138.0
2020-09-02 15:55:00,214.95,215.06,214.3,214.49,150144.0,194.9754,195.0751,194.3858,194.5581,150144.0
2020-09-03 09:30:00,217.01,217.01,215.03,215.03,20324.0,196.8439,196.8439,195.0479,195.0479,20324.0
2020-09-03 09:35:00,214.98,215.69,214.98,215.62,6613.0,195.0026,195.6466,195.0026,195.5831,6613.0
2020-09-03 09:40:00,215.75,215.91,215.37,215.42,9783.0,195.701,195.8462,195.3563,195.4017,9783.0
2020-09-03 09:45:00,215.41,215.47,214.65,215.21,7312.0,195.3926,195.447,194.7032,195.2112,7312.0
2020-09-03 09:50:00,215.08,215.08,214.0,214.25,13712.0,195.0933,195.0933,194.1136,194.3404,13712.0
2020-09-03 09:55:00,214.27,215.21,214.27,215.01,10548.0,194.3586,195.2112,194.3586,195.0298,10548.0
2020-09-03 10:00:00,215.0,215.07,214.42,214.42,9763.0,195.0207,195.0842,194.4946,194.4946,9763.0
2020-09-03 10:05:00,214.43,214.43,213.59,213.62,4807.0,194.5037,194.5037,193.7417,193.769,4807.0
2020-09-03 10:10:00,213.7,214.46,213.7,214.26,11446.0,193.8415,194.5309,193.8415,194.3495,11446.0
2020-09-03 10:15:00,214.19,214.29,213.81,214.12,6305.0,194.286,194.3767,193.9413,194.2225,6305.0
2020-09-03 10:20:00,214.11,214.11,213.0,213.05,5711.0,194.2134,194.2134,193.2066,193.2519,5711.0
2020-09-03 10:25:00,213.36,213.9,213.36,213.58,3560.0,193.5331,194.0229,193.5331,193.7327,3560.0
2020-09-03 10:30:00,213.32,214.25,213.32,214.04,5519.0,193.4968,194.3404,193.4968,194.1499,5519.0
2020-09-03 10:35:00,213.98,214.02,213.42,213.63,6607.0,194.0955,194.1318,193.5875,193.778,6607.0
2020-09-03 10:40:00,213.66,214.79,213.66,214.73,4577.0,193.8052,194.8302,193.8052,194.7758,4577.0
2020-09-03 10:45:00,214.99,215.03,214.16,214.38,6470.0,195.0116,195.0479,194.2588,194.4583,6470.0
2020-09-03 10:50:00,214.38,214.68,214.17,214.43,8563.0,194.4583,194.7305,194.2678,194.5037,8563.0
2020-09-03 10:55:00,214.35,214.42,213.91,214.01,8525.0,194.4311,194.4946,194.032,194.1227,8525.0
2020-09-03 11:00:00,214.14,214.22,213.4,213.4,15979.0,194.2406,194.3132,193.5694,193.5694,15979.0
2020-09-03 11:05:00,213.49,213.59,212.32,212.5,6547.0,193.651,193.7417,192.5898,192.753,6547.0
2020-09-03 11:10:00,212.69,212.69,212.1,212.1,5286.0,192.9254,192.9254,192.3902,192.3902,5286.0
2020-09-03 11:15:00,212.01,212.16,210.3,210.3,17158.0,192.3086,192.4446,190.7575,190.7575,17158.0
2020-09-03 11:20:00,210.23,210.96,210.22,210.69,20108.0,190.694,191.3561,190.6849,191.1112,20108.0
2020-09-03 11:25:00,210.63,211.28,210.11,211.17,32525.0,191.0568,191.6464,190.5851,191.5466,32525.0
2020-09-03 11:30:00,211.06,211.81,211.0,211.78,9507.0,191.4468,192.1272,191.3924,192.0999,9507.0
2020-09-03 11:35:00,211.9,212.4,211.43,212.31,6564.0,192.2088,192.6623,191.7825,192.5807,6564.0
2020-09-03 11:40:00,212.58,213.06,212.57,212.57,10058.0,192.8256,193.261,192.8165,192.8165,10058.0
2020-09-03 11:45:00,212.43,213.0,212.43,212.75,6425.0,192.6895,193.2066,192.6895,192.9798,6425.0
2020-09-03 11:50:00,212.78,212.93,212.56,212.71,9088.0,193.007,193.1431,192.8075,192.9435,9088.0
2020-09-03 11:55:00,212.64,212.64,211.93,212.11,7311.0,192.88,192.88,192.236,192.3993,7311.0
2020-09-03 12:00:00,212.15,212.15,211.54,211.78,5400.0,192.4356,192.4356,191.8822,192.0999,5400.0
2020-09-03 12:05:00,211.93,212.25,211.81,212.15,9310.0,192.236,192.5263,192.1272,192.4356,9310.0
2020-09-03 12:10:00,212.28,212.39,211.8,212.25,15617.0,192.5535,192.6533,192.1181,192.5263,15617.0
2020-09-03 12:15:00,212.35,212.44,212.03,212.11,14827.0,192.617,192.6986,192.3267,192.3993,14827.0
2020-09-03 12:20:00,212.15,212.26,211.96,212.02,6000.0,192.4356,192.5353,192.2632,192.3176,6000.0
2020-09-03 12:25:00,211.92,212.15,211.83,211.96,5899.0,192.2269,192.4356,192.1453,192.2632,5899.0
2020-09-03 12:30:00,211.89,212.03,211.08,211.14,8601.0,192.1997,192.3267,191.465,191.5194,8601.0
2020-09-03 12:35:00,211.21,211.6,210.94,211.36,3649.0,191.5829,191.9367,191.338,191.719,3649.0
2020-09-03 12:40:00,211.32,211.38,210.83,210.95,3850.0,191.6827,191.7371,191.2382,191.3471,3850.0
2020-09-03 12:45:00,210.92,211.17,210.58,210.63,6077.0,191.3199,191.5466,191.0115,191.0568,6077.0
2020-09-03 12:50:00,210.7,210.82,210.37,210.58,2310.0,191.1203,191.2292,190.821,191.0115,2310.0
2020-09-03 12:55:00,210.62,211.13,210.46,210.46,5927.0,191.0477,191.5103,190.9026,190.9026,5927.0
2020-09-03 13:00:00,210.34,210.4,209.72,209.72,5653.0,190.7938,190.8482,190.2314,190.2314,5653.0
2020-09-03 13:05:00,210.11,210.89,210.0,210.81,5240.0,190.5851,191.2926,190.4854,191.2201,5240.0
2020-09-03 13:10:00,210.76,211.2,210.76,211.2,4907.0,191.1747,191.5738,191.1747,191.5738,4907.0
2020-09-03 13:15:00,211.22,211.22,210.18,210.24,7340.0,191.592,191.592,190.6486,190.703,7340.0
2020-09-03 13:20:00,210.29,210.41,210.15,210.4,10236.0,190.7484,190.8573,190.6214,190.8482,10236.0
2020-09-03 13:25:00,210.46,210.63,210.0,210.59,6701.0,190.9026,191.0568,190.4854,191.0205,6701.0
2020-09-03 13:30:00,210.57,210.57,209.52,209.87,5302.0,191.0024,191.0024,190.05,190.3674,5302.0
2020-09-03 13:35:00,210.02,210.23,209.79,210.0,3271.0,190.5035,190.694,190.2949,190.4854,3271.0
2020-09-03 13:40:00,209.9,210.11,209.84,210.01,15688.0,190.3946,190.5851,190.3402,190.4944,15688.0
2020-09-03 13:45:00,210.18,210.19,209.63,209.7,12753.0,190.6486,190.6577,190.1497,190.2132,12753.0
2020-09-03 13:50:00,209.81,210.34,209.8,210.34,9858.0,190.313,190.7938,190.3039,190.7938,9858.0
2020-09-03 13:55:00,210.31,210.31,209.85,209.96,3100.0,190.7665,190.7665,190.3493,190.4491,3100.0
2020-09-03 14:00:00,209.76,210.12,209.71,209.93,5129.0,190.2677,190.5942,190.2223,190.4219,5129.0
2020-09-03 14:05:00,210.01,210.01,209.73,210.0,4692.0,190.4944,190.4944,190.2404,190.4854,4692.0
2020-09-03 14:10:00,210.18,210.28,209.89,210.09,4612.0,190.6486,190.7393,190.3856,190.567,4612.0
2020-09-03 14:15:00,210.15,210.15,209.72,209.85,3600.0,190.6214,190.6214,190.2314,190.3493,3600.0
2020-09-03 14:20:00,209.9,210.03,209.73,209.76,4881.0,190.3946,190.5126,190.2404,190.2677,4881.0
2020-09-03 14:25:00,209.85,210.52,209.7,210.34,3851.0,190.3493,190.957,190.2132,190.7938,3851.0
2020-09-03 14:30:00,210.31,210.84,210.26,210.84,5984.0,190.7665,191.2473,190.7212,191.2473,5984.0
2020-09-03 14:35:00,210.85,211.03,210.75,210.78,5790.0,191.2564,191.4196,191.1657,191.1929,5790.0
2020-09-03 14:40:00,210.71,211.01,210.59,210.8,13064.0,191.1294,191.4015,191.0205,191.211,13064.0
2020-09-03 14:45:00,210.81,210.91,210.32,210.32,12332.0,191.2201,191.3108,190.7756,190.7756,12332.0
2020-09-03 14:50:00,210.54,210.76,210.32,210.35,9125.0,190.9752,191.1747,190.7756,190.8028,9125.0
2020-09-03 14:55:00,210.31,210.31,209.79,209.81,8387.0,190.7665,190.7665,190.2949,190.313,8387.0
2020-09-03 15:00:00,209.87,210.16,209.7,209.9,7503.0,190.3674,190.6305,190.2132,190.3946,7503.0
2020-09-03 15:05:00,209.96,210.35,209.78,210.09,5454.0,190.4491,190.8028,190.2858,190.567,5454.0
2020-09-03 15:10:00,210.13,210.47,209.98,210.4,10492.0,190.6033,190.9117,190.4672,190.8482,10492.0
2020-09-03 15:15:00,210.34,210.48,209.87,210.01,13216.0,190.7938,190.9207,190.3674,190.4944,13216.0
2020-09-03 15:20:00,209.89,209.89,209.41,209.53,5797.0,190.3856,190.3856,189.9502,190.059,5797.0
2020-09-03 15:25:00,209.42,210.0,209.2,209.62,4930.0,189.9592,190.4854,189.7597,190.1407,4930.0
2020-09-03 15:30:00,209.59,209.97,209.27,209.27,9765.0,190.1135,190.4581,189.8232,189.8232,9765.0
2020-09-03 15:35:00,209.28,210.5,209.28,210.04,13613.0,189.8323,190.9389,189.8323,190.5216,13613.0
2020-09-03 15:40:00,210.02,210.3,209.7,210.3,18899.0,190.5035,190.7575,190.2132,190.7575,18899.0
2020-09-03 15:45:00,210.27,210.45,209.35,209.39,21262.0,190.7303,190.8935,189.8958,189.932,21262.0
2020-09-03 15:50:00,209.33,210.52,209.13,210.4,26898.0,189.8776,190.957,189.6962,190.8482,26898.0
2020-09-03 15:55:00,210.42,210.99,210.3,210.58,56317.0,190.8663,191.3834,190.7575,191.0115,56317.0
2020-09-04 09:30:00,212.66,213.48,212.31,213.46,16503.0,192.8982,193.642,192.5807,193.6238,16503.0
2020-09-04 09:35:00,213.27,214.0,212.1,212.46,14985.0,193.4515,194.1136,192.3902,192.7168,14985.0
2020-09-04 09:40:00,212.36,213.1,212.36,212.8,19642.0,192.626,193.2973,192.626,193.0252,19642.0
2020-09-04 09:45:00,212.8,212.94,212.18,212.38,6318.0,193.0252,193.1521,192.4628,192.6442,6318.0
2020-09-04 09:50:00,212.25,212.5,212.01,212.19,4900.0,192.5263,192.753,192.3086,192.4718,4900.0
2020-09-04 09:55:00,212.3,212.53,212.17,212.31,6927.0,192.5716,192.7802,192.4537,192.5807,6927.0
2020-09-04 10:00:00,212.5,213.44,212.46,213.17,6129.0,192.753,193.6057,192.7168,193.3608,6129.0
2020-09-04 10:05:00,213.16,213.62,212.8,213.03,25771.0,193.3517,193.769,193.0252,193.2338,25771.0
2020-09-04 10:10:00,213.06,213.15,211.96,212.07,4962.0,193.261,193.3426,192.2632,192.363,4962.0
2020-09-04 10:15:00,212.05,212.28,210.63,210.63,5404.0,192.3449,192.5535,191.0568,191.0568,5404.0
2020-09-04 10:20:00,210.84,210.99,209.99,209.99,16092.0,191.2473,191.3834,190.4763,190.4763,16092.0
2020-09-04 10:25:00,210.28,210.36,209.17,209.25,30093.0,190.7393,190.8119,189.7325,189.805,30093.0
2020-09-04 10:30:00,209.25,209.77,208.89,208.89,11902.0,189.805,190.2767,189.4785,189.4785,11902.0
2020-09-04 10:35:00,209.11,209.25,207.61,208.7,11144.0,189.6781,189.805,188.3174,189.3062,11144.0
2020-09-04 10:40:00,208.88,208.9,207.6,207.61,10090.0,189.4694,189.4876,188.3084,188.3174,10090.0
2020-09-04 10:45:00,207.62,208.95,207.62,208.95,6914.0,188.3265,189.5329,188.3265,189.5329,6914.0
2020-09-04 10:50:00,208.77,208.77,207.87,208.69,26589.0,189.3697,189.3697,188.5533,189.2971,26589.0
2020-09-04 10:55:00,208.61,208.89,208.48,208.61,8874.0,189.2245,189.4785,189.1066,189.2245,8874.0
2020-09-04 11:00:00,208.68,208.7,207.94,208.29,6754.0,189.288,189.3062,188.6168,188.9343,6754.0
2020-09-04 11:05:00,208.64,208.64,207.38,207.78,3364.0,189.2517,189.2517,188.1088,188.4717,3364.0
2020-09-04 11:10:00,207.93,208.21,207.42,207.81,4650.0,188.6077,188.8617,188.1451,188.4989,4650.0
2020-09-04 11:15:00,207.88,208.15,207.25,207.92,7089.0,188.5624,188.8073,187.9909,188.5986,7089.0
2020-09-04 11:20:00,207.71,207.87,207.36,207.41,6583.0,188.4082,188.5533,188.0907,188.136,6583.0
2020-09-04 11:25:00,207.27,207.48,206.93,207.42,6333.0,188.009,188.1995,187.7006,188.1451,6333.0
2020-09-04 11:30:00,207.42,208.1,207.39,207.82,4221.0,188.1451,188.7619,188.1179,188.5079,4221.0
2020-09-04 11:35:00,207.97,208.14,207.6,207.6,2926.0,188.644,188.7982,188.3084,188.3084,2926.0
2020-09-04 11:40:00,207.48,208.0,207.06,207.06,31450.0,188.1995,188.6712,187.8186,187.8186,31450.0
2020-09-04 11:45:00,207.21,207.59,207.13,207.13,11020.0,187.9546,188.2993,187.8821,187.8821,11020.0
2020-09-04 11:50:00,207.06,207.72,206.95,207.69,14404.0,187.8186,188.4172,187.7188,188.39,14404.0
2020-09-04 11:55:00,207.71,208.04,207.11,207.88,13994.0,188.4082,188.7075,187.8639,188.5624,13994.0
2020-09-04 12:00:00,207.73,208.11,207.61,207.77,18867.0,188.4263,188.771,188.3174,188.4626,18867.0
2020-09-04 12:05:00,207.77,207.84,207.3,207.31,3769.0,188.4626,188.5261,188.0363,188.0453,3769.0
2020-09-04 12:10:00,207.5,207.75,207.15,207.62,5549.0,188.2177,188.4444,187.9002,188.3265,5549.0
2020-09-04 12:15:00,207.56,207.68,207.08,207.13,6089.0,188.2721,188.3809,187.8367,187.8821,6089.0
2020-09-04 12:20:00,207.15,207.77,207.09,207.72,4155.0,187.9002,188.4626,187.8458,188.4172,4155.0
2020-09-04 12:25:00,207.65,208.14,207.6,208.09,5748.0,188.3537,188.7982,188.3084,188.7528,5748.0
2020-09-04 12:30:00,208.09,208.46,207.93,208.44,5683.0,188.7528,189.0885,188.6077,189.0703,5683.0
2020-09-04 12:35:00,208.49,208.93,208.49,208.87,10795.0,189.1157,189.5148,189.1157,189.4604,10795.0
2020-09-04 12:40:00,209.0,209.18,208.57,208.84,5162.0,189.5783,189.7416,189.1882,189.4331,5162.0
2020-09-04 12:45:00,208.8,209.74,208.8,209.21,5428.0,189.3969,190.2495,189.3969,189.7688,5428.0
2020-09-04 12:50:00,209.12,209.5,209.05,209.19,6099.0,189.6871,190.0318,189.6236,189.7506,6099.0
2020-09-04 12:55:00,209.19,209.19,208.87,208.87,3131.0,189.7506,189.7506,189.4604,189.4604,3131.0
2020-09-04 13:00:00,208.83,209.03,208.68,208.89,4990.0,189.4241,189.6055,189.288,189.4785,4990.0
2020-09-04 13:05:00,208.89,208.99,208.73,208.82,7248.0,189.4785,189.5692,189.3334,189.415,7248.0
2020-09-04 13:10:00,208.93,209.37,208.89,209.37,4444.0,189.5148,189.9139,189.4785,189.9139,4444.0
2020-09-04 13:15:00,209.37,209.38,209.0,209.16,6975.0,189.9139,189.923,189.5783,189.7234,6975.0
2020-09-04 13:20:00,209.18,209.48,209.17,209.47,4768.0,189.7416,190.0137,189.7325,190.0046,4768.0
2020-09-04 13:25:00,209.49,209.87,209.46,209.63,4770.0,190.0227,190.3674,189.9955,190.1497,4770.0
2020-09-04 13:30:00,209.54,209.54,208.51,208.55,3420.0,190.0681,190.0681,189.1338,189.1701,3420.0
2020-09-04 13:35:00,208.68,209.17,208.51,209.08,3765.0,189.288,189.7325,189.1338,189.6508,3765.0
2020-09-04 13:40:00,209.2,209.2,208.6,208.6,2281.0,189.7597,189.7597,189.2154,189.2154,2281.0
2020-09-04 13:45:00,208.88,209.26,208.88,209.08,3358.0,189.4694,189.8141,189.4694,189.6508,3358.0
2020-09-04 13:50:00,208.94,209.11,208.61,209.05,5083.0,189.5239,189.6781,189.2245,189.6236,5083.0
2020-09-04 13:55:00,209.33,209.39,208.96,209.13,3177.0,189.8776,189.932,189.542,189.6962,3177.0
2020-09-04 14:00:00,209.11,209.29,209.02,209.07,3711.0,189.6781,189.8413,189.5964,189.6418,3711.0
2020-09-04 14:05:00,209.06,209.54,209.01,209.36,5459.0,189.6327,190.0681,189.5873,189.9048,5459.0
2020-09-04 14:10:00,209.35,209.37,209.03,209.03,4638.0,189.8958,189.9139,189.6055,189.6055,4638.0
2020-09-04 14:15:00,209.13,209.5,209.13,209.34,3738.0,189.6962,190.0318,189.6962,189.8867,3738.0
2020-09-04 14:20:00,209.29,209.58,209.18,209.47,8283.0,189.8413,190.1044,189.7416,190.0046,8283.0
2020-09-04 14:25:00,209.53,209.87,209.47,209.61,19444.0,190.059,190.3674,190.0046,190.1316,19444.0
2020-09-04 14:30:00,209.61,209.65,209.49,209.5,6683.0,190.1316,190.1679,190.0227,190.0318,6683.0
2020-09-04 14:35:00,209.53,210.35,209.51,210.34,6703.0,190.059,190.8028,190.0409,190.7938,6703.0
2020-09-04 14:40:00,210.27,210.64,210.18,210.18,4255.0,190.7303,191.0659,190.6486,190.6486,4255.0
2020-09-04 14:45:00,210.27,210.96,210.27,210.67,6200.0,190.7303,191.3561,190.7303,191.0931,6200.0
2020-09-04 14:50:00,210.58,210.73,210.29,210.3,3604.0,191.0115,191.1475,190.7484,190.7575,3604.0
2020-09-04 14:55:00,210.39,211.15,210.39,210.98,4261.0,190.8391,191.5285,190.8391,191.3743,4261.0
2020-09-04 15:00:00,210.99,211.07,210.55,210.74,7799.0,191.3834,191.4559,190.9842,191.1566,7799.0
2020-09-04 15:05:00,210.69,210.79,210.52,210.55,4580.0,191.1112,191.2019,190.957,190.9842,4580.0
2020-09-04 15:10:00,210.53,210.77,210.36,210.36,8968.0,190.9661,191.1838,190.8119,190.8119,8968.0
2020-09-04 15:15:00,210.37,211.1,210.37,210.81,10494.0,190.821,191.4831,190.821,191.2201,10494.0
2020-09-04 15:20:00,210.86,210.94,210.65,210.77,8734.0,191.2654,191.338,191.0749,191.1838,8734.0
2020-09-04 15:25:00,210.78,210.91,210.45,210.64,11343.0,191.1929,191.3108,190.8935,191.0659,11343.0
2020-09-04 15:30:00,210.48,210.65,210.15,210.33,11121.0,190.9207,191.0749,190.6214,190.7847,11121.0
2020-09-04 15:35:00,210.42,210.45,209.6,209.84,14957.0,190.8663,190.8935,190.1225,190.3402,14957.0
2020-09-04 15:40:00,209.87,210.18,209.73,209.8,12663.0,190.3674,190.6486,190.2404,190.3039,12663.0
2020-09-04 15:45:00,209.83,210.37,209.29,209.38,17941.0,190.3311,190.821,189.8413,189.923,17941.0
2020-09-04 15:50:00,209.27,209.87,208.81,209.75,33637.0,189.8232,190.3674,189.4059,190.2586,33637.0
2020-09-04 15:55:00,209.73,209.87,209.02,209.28,84489.0,190.2404,190.3674,189.5964,189.8323,84489.0
2020-09-08 09:30:00,207.88,208.62,207.63,208.5,35370.0,188.5624,189.2336,188.3356,189.1247,35370.0
2020-09-08 09:35:00,208.24,208.66,207.93,208.3,11424.0,188.8889,189.2699,188.6077,188.9433,11424.0
2020-09-08 09:40:00,208.18,208.18,206.12,206.37,17113.0,188.8345,188.8345,186.9659,187.1927,17113.0
2020-09-08 09:45:00,206.12,206.92,205.72,206.34,8412.0,186.9659,187.6916,186.6031,187.1655,8412.0
2020-09-08 09:50:00,206.43,206.65,206.16,206.44,7992.0,187.2471,187.4467,187.0022,187.2562,7992.0
2020-09-08 09:55:00,206.43,207.09,206.4,207.09,6668.0,187.2471,187.8458,187.2199,187.8458,6668.0
2020-09-08 10:00:00,207.16,207.34,206.33,206.33,8517.0,187.9093,188.0725,187.1564,187.1564,8517.0
2020-09-08 10:05:00,206.31,206.45,205.54,206.45,9662.0,187.1383,187.2652,186.4398,187.2652,9662.0
2020-09-08 10:10:00,206.45,206.98,206.25,206.87,6586.0,187.2652,187.746,187.0838,187.6462,6586.0
2020-09-08 10:15:00,206.68,206.91,206.57,206.62,7656.0,187.4739,187.6825,187.3741,187.4194,7656.0
2020-09-08 10:20:00,206.59,207.26,206.39,207.1,12081.0,187.3922,188.0,187.2108,187.8548,12081.0
2020-09-08 10:25:00,207.1,207.69,206.92,207.67,13810.0,187.8548,188.39,187.6916,188.3719,13810.0
2020-09-08 10:30:00,207.62,207.73,207.16,207.18,15429.0,188.3265,188.4263,187.9093,187.9274,15429.0
2020-09-08 10:35:00,207.4,207.74,207.33,207.66,9726.0,188.127,188.4354,188.0635,188.3628,9726.0
2020-09-08 10:40:00,207.65,207.65,207.07,207.24,5005.0,188.3537,188.3537,187.8276,187.9818,5005.0
2020-09-08 10:45:00,207.13,207.33,206.86,206.87,2549.0,187.8821,188.0635,187.6371,187.6462,2549.0
2020-09-08 10:50:00,206.73,207.68,206.71,207.53,3055.0,187.5192,188.3809,187.5011,188.2449,3055.0
2020-09-08 10:55:00,207.53,208.0,207.41,207.56,19296.0,188.2449,188.6712,188.136,188.2721,19296.0
2020-09-08 11:00:00,207.57,207.88,207.31,207.78,14064.0,188.2812,188.5624,188.0453,188.4717,14064.0
2020-09-08 11:05:00,207.78,208.06,207.32,207.81,25801.0,188.4717,188.7256,188.0544,188.4989,25801.0
2020-09-08 11:10:00,208.07,208.24,207.89,207.9,3124.0,188.7347,188.8889,188.5714,188.5805,3124.0
2020-09-08 11:15:00,208.12,208.33,207.98,208.25,3368.0,188.7801,188.9705,188.6531,188.898,3368.0
2020-09-08 11:20:00,208.31,208.35,207.46,208.12,6572.0,188.9524,188.9887,188.1814,188.7801,6572.0
2020-09-08 11:25:00,208.15,208.33,207.94,208.28,5450.0,188.8073,188.9705,188.6168,188.9252,5450.0
2020-09-08 11:30:00,208.07,208.2,207.54,207.67,5769.0,188.7347,188.8526,188.254,188.3719,5769.0
2020-09-08 11:35:00,207.7,207.73,207.51,207.55,5911.0,188.3991,188.4263,188.2267,188.263,5911.0
2020-09-08 11:40:00,207.48,207.51,207.1,207.24,5695.0,188.1995,188.2267,187.8548,187.9818,5695.0
2020-09-08 11:45:00,207.26,207.49,207.08,207.32,3444.0,188.0,188.2086,187.8367,188.0544,3444.0
2020-09-08 11:50:00,207.45,207.51,207.07,207.28,6848.0,188.1723,188.2267,187.8276,188.0181,6848.0
2020-09-08 11:55:00,207.17,207.79,207.09,207.71,3348.0,187.9183,188.4807,187.8458,188.4082,3348.0
2020-09-08 12:00:00,207.7,208.24,207.68,208.14,3215.0,188.3991,188.8889,188.3809,188.7982,3215.0
2020-09-08 12:05:00,208.14,208.43,207.94,208.43,4263.0,188.7982,189.0612,188.6168,189.0612,4263.0
2020-09-08 12:10:00,208.5,208.53,208.15,208.22,11381.0,189.1247,189.152,188.8073,188.8708,11381.0
2020-09-08 12:15:00,208.19,208.5,208.12,208.5,7182.0,188.8436,189.1247,188.7801,189.1247,7182.0
2020-09-08 12:20:00,208.59,208.85,208.45,208.81,7004.0,189.2064,189.4422,189.0794,189.4059,7004.0
2020-09-08 12:25:00,208.84,208.89,208.61,208.64,4437.0,189.4331,189.4785,189.2245,189.2517,4437.0
2020-09-08 12:30:00,208.68,208.89,208.4,208.61,7358.0,189.288,189.4785,189.034,189.2245,7358.0
2020-09-08 12:35:00,208.68,208.69,208.38,208.39,3568.0,189.288,189.2971,189.0159,189.025,3568.0
2020-09-08 12:40:00,208.36,208.4,208.06,208.14,7992.0,188.9978,189.034,188.7256,188.7982,7992.0
2020-09-08 12:45:00,208.2,208.5,208.19,208.45,3500.0,188.8526,189.1247,188.8436,189.0794,3500.0
2020-09-08 12:50:00,208.53,208.95,208.52,208.88,4440.0,189.152,189.5329,189.1429,189.4694,4440.0
2020-09-08 12:55:00,208.84,209.0,208.74,208.94,3932.0,189.4331,189.5783,189.3424,189.5239,3932.0
2020-09-08 13:00:00,208.93,208.99,208.71,208.71,5307.0,189.5148,189.5692,189.3152,189.3152,5307.0
2020-09-08 13:05:00,208.72,208.84,208.59,208.59,8582.0,189.3243,189.4331,189.2064,189.2064,8582.0
2020-09-08 13:10:00,208.53,208.86,208.5,208.86,8417.0,189.152,189.4513,189.1247,189.4513,8417.0
2020-09-08 13:15:00,208.89,209.18,208.87,209.18,4411.0,189.4785,189.7416,189.4604,189.7416,4411.0
2020-09-08 13:20:00,209.15,209.25,209.13,209.17,2204.0,189.7143,189.805,189.6962,189.7325,2204.0
2020-09-08 13:25:00,209.2,209.21,208.89,208.9,7357.0,189.7597,189.7688,189.4785,189.4876,7357.0
2020-09-08 13:30:00,208.82,208.82,208.6,208.79,7839.0,189.415,189.415,189.2154,189.3878,7839.0
2020-09-08 13:35:00,208.78,209.14,208.78,208.96,5755.0,189.3787,189.7053,189.3787,189.542,5755.0
2020-09-08 13:40:00,208.88,209.21,208.88,209.21,3050.0,189.4694,189.7688,189.4694,189.7688,3050.0
2020-09-08 13:45:00,209.35,209.35,209.17,209.29,3187.0,189.8958,189.8958,189.7325,189.8413,3187.0
2020-09-08 13:50:00,209.34,209.34,209.04,209.14,6408.0,189.8867,189.8867,189.6146,189.7053,6408.0
2020-09-08 13:55:00,209.07,209.08,208.68,208.74,3201.0,189.6418,189.6508,189.288,189.3424,3201.0
2020-09-08 14:00:00,208.85,208.88,208.33,208.33,5245.0,189.4422,189.4694,188.9705,188.9705,5245.0
2020-09-08 14:05:00,208.39,208.44,208.18,208.36,6836.0,189.025,189.0703,188.8345,188.9978,6836.0
2020-09-08 14:10:00,208.37,208.47,208.1,208.21,15088.0,189.0068,189.0975,188.7619,188.8617,15088.0
2020-09-08 14:15:00,208.21,208.21,207.88,208.04,8815.0,188.8617,188.8617,188.5624,188.7075,8815.0
2020-09-08 14:20:00,207.99,208.04,207.71,207.76,10782.0,188.6621,188.7075,188.4082,188.4535,10782.0
2020-09-08 14:25:00,207.75,208.04,207.7,207.86,7879.0,188.4444,188.7075,188.3991,188.5442,7879.0
2020-09-08 14:30:00,207.79,207.82,207.4,207.6,6265.0,188.4807,188.5079,188.127,188.3084,6265.0
2020-09-08 14:35:00,207.59,207.66,207.04,207.07,5233.0,188.2993,188.3628,187.8004,187.8276,5233.0
2020-09-08 14:40:00,207.08,207.15,206.38,206.38,5585.0,187.8367,187.9002,187.2017,187.2017,5585.0
2020-09-08 14:45:00,206.52,206.94,206.52,206.93,3579.0,187.3287,187.7097,187.3287,187.7006,3579.0
2020-09-08 14:50:00,206.96,206.98,206.61,206.71,5969.0,187.7279,187.746,187.4104,187.5011,5969.0
2020-09-08 14:55:00,206.64,207.34,206.57,207.26,14156.0,187.4376,188.0725,187.3741,188.0,14156.0
2020-09-08 15:00:00,207.28,207.31,206.15,206.15,9495.0,188.0181,188.0453,186.9931,186.9931,9495.0
2020-09-08 15:05:00,206.25,206.54,206.11,206.54,13251.0,187.0838,187.3469,186.9568,187.3469,13251.0
2020-09-08 15:10:00,206.59,207.31,206.59,207.17,10908.0,187.3922,188.0453,187.3922,187.9183,10908.0
2020-09-08 15:15:00,207.1,207.28,206.8,207.03,15015.0,187.8548,188.0181,187.5827,187.7913,15015.0
2020-09-08 15:20:00,207.0,207.46,207.0,207.45,14315.0,187.7641,188.1814,187.7641,188.1723,14315.0
2020-09-08 15:25:00,207.46,207.69,207.27,207.55,19441.0,188.1814,188.39,188.009,188.263,19441.0
2020-09-08 15:30:00,207.55,207.88,206.8,206.8,15428.0,188.263,188.5624,187.5827,187.5827,15428.0
2020-09-08 15:35:00,206.85,207.64,206.79,207.16,13660.0,187.6281,188.3447,187.5736,187.9093,13660.0
2020-09-08 15:40:00,207.21,207.83,207.13,207.64,23398.0,187.9546,188.517,187.8821,188.3447,23398.0
2020-09-08 15:45:00,207.64,207.68,206.94,207.23,24593.0,188.3447,188.3809,187.7097,187.9728,24593.0
2020-09-08 15:50:00,207.17,207.19,206.6,206.87,31432.0,187.9183,187.9365,187.4013,187.6462,31432.0
2020-09-08 15:55:00,206.93,207.0,206.51,206.84,90519.0,187.7006,187.7641,187.3197,187.619,90519.0
2020-09-09 09:30:00,208.73,209.7,208.16,209.62,21807.0,189.3334,190.2132,188.8163,190.1407,21807.0
2020-09-09 09:35:00,209.12,209.8,208.48,208.85,9508.0,189.6871,190.3039,189.1066,189.4422,9508.0
2020-09-09 09:40:00,208.62,209.16,208.17,208.17,7733.0,189.2336,189.7234,188.8254,188.8254,7733.0
2020-09-09 09:45:00,208.34,209.12,208.3,208.66,11537.0,188.9796,189.6871,188.9433,189.2699,11537.0
2020-09-09 09:50:00,208.64,209.38,208.63,209.19,33547.0,189.2517,189.923,189.2427,189.7506,33547.0
2020-09-09 09:55:00,209.3,209.3,208.63,208.85,7982.0,189.8504,189.8504,189.2427,189.4422,7982.0
2020-09-09 10:00:00,208.98,209.88,208.7,209.64,24998.0,189.5601,190.3765,189.3062,190.1588,24998.0
2020-09-09 10:05:00,209.69,210.21,209.4,209.79,12690.0,190.2042,190.6758,189.9411,190.2949,12690.0
2020-09-09 10:10:00,209.96,210.21,209.82,209.88,14835.0,190.4491,190.6758,190.3221,190.3765,14835.0
2020-09-09 10:15:00,209.95,210.59,209.94,210.38,32669.0,190.44,191.0205,190.4309,190.83,32669.0
2020-09-09 10:20:00,210.36,210.84,209.98,210.75,75349.0,190.8119,191.2473,190.4672,191.1657,75349.0
2020-09-09 10:25:00,210.74,210.96,210.17,210.17,14280.0,191.1566,191.3561,190.6396,190.6396,14280.0
2020-09-09 10:30:00,210.23,211.66,210.23,211.17,32112.0,190.694,191.9911,190.694,191.5466,32112.0
2020-09-09 10:35:00,211.17,211.64,211.16,211.23,4801.0,191.5466,191.973,191.5376,191.6011,4801.0
2020-09-09 10:40:00,211.13,211.45,210.8,211.23,14634.0,191.5103,191.8006,191.211,191.6011,14634.0
2020-09-09 10:45:00,211.22,211.29,210.65,210.68,7519.0,191.592,191.6555,191.0749,191.1022,7519.0
2020-09-09 10:50:00,210.69,210.79,210.39,210.42,5371.0,191.1112,191.2019,190.8391,190.8663,5371.0
2020-09-09 10:55:00,210.42,210.66,210.12,210.23,15563.0,190.8663,191.084,190.5942,190.694,15563.0
2020-09-09 11:00:00,210.23,211.22,210.17,211.22,95999.0,190.694,191.592,190.6396,191.592,95999.0
2020-09-09 11:05:00,211.3,211.41,210.9,210.93,13436.0,191.6645,191.7643,191.3017,191.3289,13436.0
2020-09-09 11:10:00,210.92,211.09,210.68,210.94,3469.0,191.3199,191.4741,191.1022,191.338,3469.0
2020-09-09 11:15:00,210.91,211.0,210.67,210.97,6977.0,191.3108,191.3924,191.0931,191.3652,6977.0
2020-09-09 11:20:00,210.99,211.31,210.98,211.27,7881.0,191.3834,191.6736,191.3743,191.6373,7881.0
2020-09-09 11:25:00,211.16,211.34,211.15,211.29,4003.0,191.5376,191.7008,191.5285,191.6555,4003.0
2020-09-09 11:30:00,211.28,211.38,211.16,211.35,5835.0,191.6464,191.7371,191.5376,191.7099,5835.0
2020-09-09 11:35:00,211.43,211.44,211.25,211.25,9086.0,191.7825,191.7915,191.6192,191.6192,9086.0
2020-09-09 11:40:00,211.25,211.41,210.98,211.03,8622.0,191.6192,191.7643,191.3743,191.4196,8622.0
2020-09-09 11:45:00,211.08,211.08,210.58,210.72,13333.0,191.465,191.465,191.0115,191.1384,13333.0
2020-09-09 11:50:00,210.74,210.81,210.43,210.5,5802.0,191.1566,191.2201,190.8754,190.9389,5802.0
2020-09-09 11:55:00,210.5,210.67,210.35,210.42,4600.0,190.9389,191.0931,190.8028,190.8663,4600.0
2020-09-09 12:00:00,210.42,210.55,210.33,210.5,3548.0,190.8663,190.9842,190.7847,190.9389,3548.0
2020-09-09 12:05:00,210.47,210.57,210.29,210.43,8267.0,190.9117,191.0024,190.7484,190.8754,8267.0
2020-09-09 12:10:00,210.45,210.56,210.34,210.54,19577.0,190.8935,190.9933,190.7938,190.9752,19577.0
2020-09-09 12:15:00,210.54,210.65,210.26,210.31,15884.0,190.9752,191.0749,190.7212,190.7665,15884.0
2020-09-09 12:20:00,210.34,211.14,210.3,211.14,32168.0,190.7938,191.5194,190.7575,191.5194,32168.0
2020-09-09 12:25:00,211.14,211.63,210.69,211.57,206713.0,191.5194,191.9639,191.1112,191.9095,206713.0
2020-09-09 12:30:00,211.57,212.04,211.49,211.67,65009.0,191.9095,192.3358,191.8369,192.0002,65009.0
2020-09-09 12:35:00,211.66,213.39,211.16,213.24,86818.0,191.9911,193.5603,191.5376,193.4243,86818.0
2020-09-09 12:40:00,213.32,214.42,212.96,214.26,75013.0,193.4968,194.4946,193.1703,194.3495,75013.0
2020-09-09 12:45:00,214.26,214.74,213.93,214.22,36242.0,194.3495,194.7849,194.0501,194.3132,36242.0
2020-09-09 12:50:00,214.29,214.72,213.99,214.44,43690.0,194.3767,194.7667,194.1046,194.5128,43690.0
2020-09-09 12:55:00,214.44,214.5,213.89,214.16,31521.0,194.5128,194.5672,194.0139,194.2588,31521.0
2020-09-09 13:00:00,214.16,214.89,213.0,214.81,376087.0,194.2588,194.9209,193.2066,194.8484,376087.0
2020-09-09 13:05:00,214.9,214.94,214.44,214.81,39752.0,194.93,194.9663,194.5128,194.8484,39752.0
2020-09-09 13:10:00,214.82,215.44,214.82,215.27,20273.0,194.8574,195.4198,194.8574,195.2656,20273.0
2020-09-09 13:15:00,215.28,215.53,214.68,214.75,16048.0,195.2747,195.5015,194.7305,194.7939,16048.0
2020-09-09 13:20:00,214.76,214.89,213.97,213.97,33901.0,194.803,194.9209,194.0864,194.0864,33901.0
2020-09-09 13:25:00,214.1,214.15,213.7,213.75,8459.0,194.2044,194.2497,193.8415,193.8869,8459.0
2020-09-09 13:30:00,213.74,213.9,213.51,213.6,17081.0,193.8778,194.0229,193.6692,193.7508,17081.0
2020-09-09 13:35:00,213.59,214.67,213.0,214.49,475370.0,193.7417,194.7214,193.2066,194.5581,475370.0
2020-09-09 13:40:00,214.66,214.9,214.21,214.25,31647.0,194.7123,194.93,194.3041,194.3404,31647.0
2020-09-09 13:45:00,214.22,214.57,213.95,214.47,10349.0,194.3132,194.6307,194.0683,194.54,10349.0
2020-09-09 13:50:00,214.5,214.78,214.4,214.65,9714.0,194.5672,194.8212,194.4765,194.7032,9714.0
2020-09-09 13:55:00,214.69,214.7,214.25,214.43,13959.0,194.7395,194.7486,194.3404,194.5037,13959.0
2020-09-09 14:00:00,214.45,214.74,214.26,214.31,15251.0,194.5218,194.7849,194.3495,194.3948,15251.0
2020-09-09 14:05:00,214.38,214.73,214.3,214.71,10131.0,194.4583,194.7758,194.3858,194.7577,10131.0
2020-09-09 14:10:00,214.71,214.76,214.12,214.12,13061.0,194.7577,194.803,194.2225,194.2225,13061.0
2020-09-09 14:15:00,214.15,214.35,214.0,214.25,10209.0,194.2497,194.4311,194.1136,194.3404,10209.0
2020-09-09 14:20:00,214.3,214.55,214.21,214.24,6976.0,194.3858,194.6125,194.3041,194.3313,6976.0
2020-09-09 14:25:00,214.27,214.46,214.11,214.31,9961.0,194.3586,194.5309,194.2134,194.3948,9961.0
2020-09-09 14:30:00,214.28,214.47,214.25,214.39,10165.0,194.3676,194.54,194.3404,194.4674,10165.0
2020-09-09 14:35:00,214.41,214.51,214.23,214.32,12608.0,194.4855,194.5763,194.3223,194.4039,12608.0
2020-09-09 14:40:00,214.27,214.37,214.16,214.3,6235.0,194.3586,194.4493,194.2588,194.3858,6235.0
2020-09-09 14:45:00,214.29,214.38,214.17,214.27,10556.0,194.3767,194.4583,194.2678,194.3586,10556.0
2020-09-09 14:50:00,214.27,214.38,214.14,214.18,9627.0,194.3586,194.4583,194.2406,194.2769,9627.0
2020-09-09 14:55:00,214.19,214.47,214.18,214.41,12673.0,194.286,194.54,194.2769,194.4855,12673.0
2020-09-09 15:00:00,214.44,214.63,214.42,214.52,19890.0,194.5128,194.6851,194.4946,194.5853,19890.0
2020-09-09 15:05:00,214.44,214.52,214.34,214.5,11656.0,194.5128,194.5853,194.422,194.5672,11656.0
2020-09-09 15:10:00,214.5,214.63,214.44,214.49,9482.0,194.5672,194.6851,194.5128,194.5581,9482.0
2020-09-09 15:15:00,214.51,214.69,214.35,214.69,10700.0,194.5763,194.7395,194.4311,194.7395,10700.0
2020-09-09 15:20:00,214.69,214.82,214.43,214.65,14900.0,194.7395,194.8574,194.5037,194.7032,14900.0
2020-09-09 15:25:00,214.64,214.69,214.26,214.42,13679.0,194.6942,194.7395,194.3495,194.4946,13679.0
2020-09-09 15:30:00,214.38,214.48,214.07,214.07,18484.0,194.4583,194.549,194.1771,194.1771,18484.0
2020-09-09 15:35:00,214.05,214.14,213.67,213.68,26940.0,194.159,194.2406,193.8143,193.8234,26940.0
2020-09-09 15:40:00,213.66,213.84,213.25,213.36,26852.0,193.8052,193.9685,193.4333,193.5331,26852.0
2020-09-09 15:45:00,213.38,213.38,212.73,213.31,35898.0,193.5513,193.5513,192.9617,193.4878,35898.0
2020-09-09 15:50:00,213.31,213.52,213.13,213.39,39212.0,193.4878,193.6782,193.3245,193.5603,39212.0
2020-09-09 15:55:00,213.41,213.62,212.09,212.39,167877.0,193.5785,193.769,192.3811,192.6533,167877.0
2020-09-10 09:30:00,212.92,213.35,211.98,213.23,25834.0,193.134,193.524,192.2814,193.4152,25834.0
2020-09-10 09:35:00,213.19,213.77,212.91,213.77,3945.0,193.3789,193.905,193.1249,193.905,3945.0
2020-09-10 09:40:00,213.86,214.12,213.71,213.78,12377.0,193.9867,194.2225,193.8506,193.9141,12377.0
2020-09-10 09:45:00,213.78,214.02,213.53,213.67,10138.0,193.9141,194.1318,193.6873,193.8143,10138.0
2020-09-10 09:50:00,213.65,213.89,213.29,213.89,9191.0,193.7962,194.0139,193.4696,194.0139,9191.0
2020-09-10 09:55:00,214.09,214.42,213.55,213.55,10738.0,194.1953,194.4946,193.7055,193.7055,10738.0
2020-09-10 10:00:00,213.79,214.53,213.79,214.36,10269.0,193.9232,194.5944,193.9232,194.4402,10269.0
2020-09-10 10:05:00,214.32,214.46,214.0,214.36,19796.0,194.4039,194.5309,194.1136,194.4402,19796.0
2020-09-10 10:10:00,214.4,214.57,214.19,214.25,8734.0,194.4765,194.6307,194.286,194.3404,8734.0
2020-09-10 10:15:00,214.25,214.85,214.24,214.85,6647.0,194.3404,194.8847,194.3313,194.8847,6647.0
2020-09-10 10:20:00,214.82,215.0,214.49,214.7,7658.0,194.8574,195.0207,194.5581,194.7486,7658.0
2020-09-10 10:25:00,214.6,214.61,213.95,214.12,13749.0,194.6579,194.667,194.0683,194.2225,13749.0
2020-09-10 10:30:00,214.18,214.76,214.17,214.41,14197.0,194.2769,194.803,194.2678,194.4855,14197.0
2020-09-10 10:35:00,214.33,214.47,214.12,214.38,7014.0,194.413,194.54,194.2225,194.4583,7014.0
2020-09-10 10:40:00,214.32,214.33,213.93,214.09,5867.0,194.4039,194.413,194.0501,194.1953,5867.0
2020-09-10 10:45:00,213.88,213.88,213.13,213.24,17454.0,194.0048,194.0048,193.3245,193.4243,17454.0
2020-09-10 10:50:00,213.35,213.74,213.22,213.74,6004.0,193.524,193.8778,193.4061,193.8778,6004.0
2020-09-10 10:55:00,213.84,213.85,212.52,212.69,12973.0,193.9685,193.9776,192.7712,192.9254,12973.0
2020-09-10 11:00:00,212.71,212.99,212.55,212.99,4305.0,192.9435,193.1975,192.7984,193.1975,4305.0
2020-09-10 11:05:00,213.17,213.54,213.17,213.37,3855.0,193.3608,193.6964,193.3608,193.5422,3855.0
2020-09-10 11:10:00,213.33,213.68,213.26,213.59,2442.0,193.5059,193.8234,193.4424,193.7417,2442.0
2020-09-10 11:15:00,213.7,213.78,213.16,213.78,6073.0,193.8415,193.9141,193.3517,193.9141,6073.0
2020-09-10 11:20:00,213.84,214.18,213.64,214.05,6772.0,193.9685,194.2769,193.7871,194.159,6772.0
2020-09-10 11:25:00,214.15,214.54,214.15,214.54,2653.0,194.2497,194.6035,194.2497,194.6035,2653.0
2020-09-10 11:30:00,214.45,214.45,214.1,214.26,5213.0,194.5218,194.5218,194.2044,194.3495,5213.0
2020-09-10 11:35:00,214.2,214.38,214.13,214.17,5955.0,194.2951,194.4583,194.2316,194.2678,5955.0
2020-09-10 11:40:00,214.23,214.27,214.04,214.04,5394.0,194.3223,194.3586,194.1499,194.1499,5394.0
2020-09-10 11:45:00,214.05,214.18,213.79,214.18,10165.0,194.159,194.2769,193.9232,194.2769,10165.0
2020-09-10 11:50:00,214.23,214.23,213.89,213.94,7780.0,194.3223,194.3223,194.0139,194.0592,7780.0
2020-09-10 11:55:00,213.89,213.91,213.27,213.31,6327.0,194.0139,194.032,193.4515,193.4878,6327.0
2020-09-10 12:00:00,213.25,213.7,213.01,213.07,8435.0,193.4333,193.8415,193.2156,193.2701,8435.0
2020-09-10 12:05:00,213.15,213.57,213.11,213.3,8606.0,193.3426,193.7236,193.3063,193.4787,8606.0
2020-09-10 12:10:00,213.53,213.66,213.29,213.42,8419.0,193.6873,193.8052,193.4696,193.5875,8419.0
2020-09-10 12:15:00,213.45,213.55,213.07,213.36,3963.0,193.6148,193.7055,193.2701,193.5331,3963.0
2020-09-10 12:20:00,213.37,213.39,213.02,213.16,9868.0,193.5422,193.5603,193.2247,193.3517,9868.0
2020-09-10 12:25:00,213.12,213.39,213.12,213.32,3615.0,193.3154,193.5603,193.3154,193.4968,3615.0
2020-09-10 12:30:00,213.19,213.76,213.19,213.6,7092.0,193.3789,193.8959,193.3789,193.7508,7092.0
2020-09-10 12:35:00,213.51,213.54,213.07,213.2,8030.0,193.6692,193.6964,193.2701,193.388,8030.0
2020-09-10 12:40:00,213.27,213.71,213.2,213.32,11307.0,193.4515,193.8506,193.388,193.4968,11307.0
2020-09-10 12:45:00,213.18,213.61,213.16,213.41,15745.0,193.3698,193.7599,193.3517,193.5785,15745.0
2020-09-10 12:50:00,213.56,213.9,213.51,213.81,5565.0,193.7145,194.0229,193.6692,193.9413,5565.0
2020-09-10 12:55:00,213.82,213.92,213.71,213.71,6551.0,193.9504,194.0411,193.8506,193.8506,6551.0
2020-09-10 13:00:00,213.8,213.83,213.59,213.74,5922.0,193.9322,193.9594,193.7417,193.8778,5922.0
2020-09-10 13:05:00,213.78,214.27,213.71,214.27,7086.0,193.9141,194.3586,193.8506,194.3586,7086.0
2020-09-10 13:10:00,214.31,214.41,214.12,214.38,4406.0,194.3948,194.4855,194.2225,194.4583,4406.0
2020-09-10 13:15:00,214.48,214.76,214.37,214.76,3387.0,194.549,194.803,194.4493,194.803,3387.0
2020-09-10 13:20:00,214.76,214.79,214.51,214.51,13354.0,194.803,194.8302,194.5763,194.5763,13354.0
2020-09-10 13:25:00,214.45,214.47,213.97,214.06,3640.0,194.5218,194.54,194.0864,194.1681,3640.0
2020-09-10 13:30:00,214.02,214.46,214.02,214.43,3876.0,194.1318,194.5309,194.1318,194.5037,3876.0
2020-09-10 13:35:00,214.45,214.62,214.17,214.17,3603.0,194.5218,194.676,194.2678,194.2678,3603.0
2020-09-10 13:40:00,214.09,214.28,214.0,214.04,2370.0,194.1953,194.3676,194.1136,194.1499,2370.0
2020-09-10 13:45:00,214.0,214.19,214.0,214.11,1800.0,194.1136,194.286,194.1136,194.2134,1800.0
2020-09-10 13:50:00,214.17,214.23,213.86,214.1,5468.0,194.2678,194.3223,193.9867,194.2044,5468.0
2020-09-10 13:55:00,214.16,214.3,213.97,213.97,3733.0,194.2588,194.3858,194.0864,194.0864,3733.0
2020-09-10 14:00:00,214.04,214.58,214.02,214.58,6272.0,194.1499,194.6397,194.1318,194.6397,6272.0
2020-09-10 14:05:00,214.67,214.67,214.47,214.47,3154.0,194.7214,194.7214,194.54,194.54,3154.0
2020-09-10 14:10:00,214.53,214.64,214.24,214.27,3811.0,194.5944,194.6942,194.3313,194.3586,3811.0
2020-09-10 14:15:00,214.28,214.34,213.71,213.81,7602.0,194.3676,194.422,193.8506,193.9413,7602.0
2020-09-10 14:20:00,213.79,213.87,213.26,213.35,4605.0,193.9232,193.9957,193.4424,193.524,4605.0
2020-09-10 14:25:00,213.42,213.65,212.67,212.67,5487.0,193.5875,193.7962,192.9072,192.9072,5487.0
2020-09-10 14:30:00,212.67,213.36,212.55,213.36,7500.0,192.9072,193.5331,192.7984,193.5331,7500.0
2020-09-10 14:35:00,213.17,213.34,213.07,213.12,8414.0,193.3608,193.515,193.2701,193.3154,8414.0
2020-09-10 14:40:00,213.1,213.12,212.55,212.61,5176.0,193.2973,193.3154,192.7984,192.8528,5176.0
2020-09-10 14:45:00,212.63,213.68,212.55,213.54,9271.0,192.871,193.8234,192.7984,193.6964,9271.0
2020-09-10 14:50:00,213.54,213.61,212.95,212.95,6785.0,193.6964,193.7599,193.1612,193.1612,6785.0
2020-09-10 14:55:00,213.01,213.74,213.01,213.64,8798.0,193.2156,193.8778,193.2156,193.7871,8798.0
2020-09-10 15:00:00,213.67,213.67,212.97,212.97,9899.0,193.8143,193.8143,193.1794,193.1794,9899.0
2020-09-10 15:05:00,212.91,212.99,212.55,212.62,14860.0,193.1249,193.1975,192.7984,192.8619,14860.0
2020-09-10 15:10:00,212.56,212.94,212.41,212.82,5662.0,192.8075,193.1521,192.6714,193.0433,5662.0
2020-09-10 15:15:00,212.74,212.78,212.07,212.15,12221.0,192.9707,193.007,192.363,192.4356,12221.0
2020-09-10 15:20:00,212.13,212.44,211.92,211.93,8655.0,192.4174,192.6986,192.2269,192.236,8655.0
2020-09-10 15:25:00,211.92,212.49,211.77,212.4,9098.0,192.2269,192.744,192.0909,192.6623,9098.0
2020-09-10 15:30:00,212.35,213.05,212.22,212.81,8338.0,192.617,193.2519,192.4991,193.0342,8338.0
2020-09-10 15:35:00,212.8,212.83,212.4,212.82,10619.0,193.0252,193.0524,192.6623,193.0433,10619.0
2020-09-10 15:40:00,212.82,213.59,212.79,213.47,17676.0,193.0433,193.7417,193.0161,193.6329,17676.0
2020-09-10 15:45:00,213.47,213.75,212.76,213.03,31356.0,193.6329,193.8869,192.9889,193.2338,31356.0
2020-09-10 15:50:00,212.92,213.84,212.76,213.84,33832.0,193.134,193.9685,192.9889,193.9685,33832.0
2020-09-10 15:55:00,213.86,214.08,213.0,213.1,77926.0,193.9867,194.1862,193.2066,193.2973,77926.0
2020-09-11 09:30:00,213.99,214.65,213.78,214.4,14058.0,194.1046,194.7032,193.9141,194.4765,14058.0
2020-09-11 09:35:00,214.69,215.0,214.43,214.97,7427.0,194.7395,195.0207,194.5037,194.9935,7427.0
2020-09-11 09:40:00,214.93,215.23,214.79,215.14,8377.0,194.9572,195.2293,194.8302,195.1477,8377.0
2020-09-11 09:45:00,215.25,215.85,215.24,215.78,9452.0,195.2475,195.7917,195.2384,195.7282,9452.0
2020-09-11 09:50:00,215.84,216.28,215.75,216.28,12453.0,195.7827,196.1818,195.701,196.1818,12453.0
2020-09-11 09:55:00,216.3,216.3,215.34,215.44,11205.0,196.1999,196.1999,195.3291,195.4198,11205.0
2020-09-11 10:00:00,215.54,216.1,215.5,216.1,9585.0,195.5105,196.0185,195.4743,196.0185,9585.0
2020-09-11 10:05:00,216.0,216.69,215.89,216.26,6232.0,195.9278,196.5537,195.828,196.1636,6232.0
2020-09-11 10:10:00,216.35,216.82,215.91,216.78,5293.0,196.2453,196.6716,195.8462,196.6353,5293.0
2020-09-11 10:15:00,216.81,217.23,216.48,217.16,11478.0,196.6625,197.0435,196.3632,196.98,11478.0
2020-09-11 10:20:00,217.08,217.26,216.3,216.58,10535.0,196.9074,197.0707,196.1999,196.4539,10535.0
2020-09-11 10:25:00,216.65,217.14,216.55,216.75,6009.0,196.5174,196.9619,196.4267,196.6081,6009.0
2020-09-11 10:30:00,216.82,216.82,216.14,216.31,8347.0,196.6716,196.6716,196.0548,196.209,8347.0
2020-09-11 10:35:00,216.24,216.43,215.88,216.34,8429.0,196.1455,196.3178,195.8189,196.2362,8429.0
2020-09-11 10:40:00,216.32,216.86,216.26,216.84,2107.0,196.2181,196.7079,196.1636,196.6897,2107.0
2020-09-11 10:45:00,216.85,217.12,216.85,216.93,16471.0,196.6988,196.9437,196.6988,196.7714,16471.0
2020-09-11 10:50:00,217.14,217.19,216.89,216.96,3500.0,196.9619,197.0072,196.7351,196.7986,3500.0
2020-09-11 10:55:00,216.95,217.08,216.75,216.75,14190.0,196.7895,196.9074,196.6081,196.6081,14190.0
2020-09-11 11:00:00,216.77,217.44,216.67,217.43,3846.0,196.6262,197.234,196.5355,197.2249,3846.0
2020-09-11 11:05:00,217.44,217.68,217.44,217.68,4950.0,197.234,197.4517,197.234,197.4517,4950.0
2020-09-11 11:10:00,217.7,217.95,217.68,217.79,7920.0,197.4698,197.6966,197.4517,197.5515,7920.0
2020-09-11 11:15:00,217.73,217.83,217.35,217.7,7031.0,197.497,197.5877,197.1523,197.4698,7031.0
2020-09-11 11:20:00,217.71,217.76,216.63,217.26,5468.0,197.4789,197.5242,196.4992,197.0707,5468.0
2020-09-11 11:25:00,217.25,217.74,217.21,217.74,7161.0,197.0616,197.5061,197.0253,197.5061,7161.0
2020-09-11 11:30:00,217.57,217.6,217.03,217.1,3539.0,197.3519,197.3791,196.8621,196.9256,3539.0
2020-09-11 11:35:00,217.03,217.3,217.03,217.3,2287.0,196.8621,197.107,196.8621,197.107,2287.0
2020-09-11 11:40:00,217.28,217.38,216.95,216.95,5664.0,197.0888,197.1796,196.7895,196.7895,5664.0
2020-09-11 11:45:00,216.96,217.1,216.84,216.95,3980.0,196.7986,196.9256,196.6897,196.7895,3980.0
2020-09-11 11:50:00,216.89,216.98,216.6,216.6,2363.0,196.7351,196.8167,196.472,196.472,2363.0
2020-09-11 11:55:00,216.68,216.91,216.66,216.66,4620.0,196.5446,196.7532,196.5265,196.5265,4620.0
2020-09-11 12:00:00,216.66,217.07,216.54,216.95,14624.0,196.5265,196.8984,196.4176,196.7895,14624.0
2020-09-11 12:05:00,216.96,217.25,216.95,217.18,3254.0,196.7986,197.0616,196.7895,196.9981,3254.0
2020-09-11 12:10:00,217.18,217.35,217.09,217.23,4004.0,196.9981,197.1523,196.9165,197.0435,4004.0
2020-09-11 12:15:00,217.28,217.54,217.18,217.51,5632.0,197.0888,197.3247,196.9981,197.2975,5632.0
2020-09-11 12:20:00,217.63,217.7,217.5,217.59,4635.0,197.4063,197.4698,197.2884,197.37,4635.0
2020-09-11 12:25:00,217.58,217.64,217.5,217.5,1914.0,197.361,197.4154,197.2884,197.2884,1914.0
2020-09-11 12:30:00,217.46,217.46,217.0,217.17,5129.0,197.2521,197.2521,196.8349,196.9891,5129.0
2020-09-11 12:35:00,217.24,217.41,217.05,217.2,7775.0,197.0526,197.2068,196.8802,197.0163,7775.0
2020-09-11 12:40:00,217.19,217.25,216.67,216.8,14144.0,197.0072,197.0616,196.5355,196.6534,14144.0
2020-09-11 12:45:00,216.8,217.04,216.79,216.85,5355.0,196.6534,196.8711,196.6444,196.6988,5355.0
2020-09-11 12:50:00,217.0,217.2,216.92,217.03,5812.0,196.8349,197.0163,196.7623,196.8621,5812.0
2020-09-11 12:55:00,217.03,217.11,216.37,216.42,5560.0,196.8621,196.9346,196.2634,196.3088,5560.0
2020-09-11 13:00:00,216.47,216.67,216.42,216.61,4922.0,196.3541,196.5355,196.3088,196.4811,4922.0
2020-09-11 13:05:00,216.58,216.58,216.0,216.18,4616.0,196.4539,196.4539,195.9278,196.0911,4616.0
2020-09-11 13:10:00,216.17,216.29,215.9,215.9,7383.0,196.082,196.1908,195.8371,195.8371,7383.0
2020-09-11 13:15:00,216.02,216.46,216.01,216.29,7508.0,195.9459,196.345,195.9369,196.1908,7508.0
2020-09-11 13:20:00,216.33,216.55,216.27,216.39,4519.0,196.2271,196.4267,196.1727,196.2815,4519.0
2020-09-11 13:25:00,216.47,216.49,215.81,215.81,5235.0,196.3541,196.3723,195.7554,195.7554,5235.0
2020-09-11 13:30:00,215.77,215.86,215.41,215.73,9345.0,195.7192,195.8008,195.3926,195.6829,9345.0
2020-09-11 13:35:00,215.8,216.4,215.78,216.35,14844.0,195.7464,196.2906,195.7282,196.2453,14844.0
2020-09-11 13:40:00,216.31,216.61,216.12,216.44,6055.0,196.209,196.4811,196.0366,196.3269,6055.0
2020-09-11 13:45:00,216.44,216.67,216.31,216.49,6158.0,196.3269,196.5355,196.209,196.3723,6158.0
2020-09-11 13:50:00,216.5,216.8,216.41,216.49,4383.0,196.3813,196.6534,196.2997,196.3723,4383.0
2020-09-11 13:55:00,216.39,216.39,215.96,216.02,4129.0,196.2815,196.2815,195.8915,195.9459,4129.0
2020-09-11 14:00:00,216.08,216.32,215.93,216.16,5385.0,196.0004,196.2181,195.8643,196.0729,5385.0
2020-09-11 14:05:00,216.27,216.6,216.22,216.44,4787.0,196.1727,196.472,196.1273,196.3269,4787.0
2020-09-11 14:10:00,216.44,216.9,216.39,216.8,5945.0,196.3269,196.7442,196.2815,196.6534,5945.0
2020-09-11 14:15:00,216.85,216.87,216.69,216.81,6271.0,196.6988,196.7169,196.5537,196.6625,6271.0
2020-09-11 14:20:00,216.84,216.9,216.48,216.86,7311.0,196.6897,196.7442,196.3632,196.7079,7311.0
2020-09-11 14:25:00,216.74,216.91,216.68,216.68,5135.0,196.599,196.7532,196.5446,196.5446,5135.0
2020-09-11 14:30:00,216.74,217.26,216.74,217.08,6530.0,196.599,197.0707,196.599,196.9074,6530.0
2020-09-11 14:35:00,217.16,217.99,217.16,217.99,16345.0,196.98,197.7329,196.98,197.7329,16345.0
2020-09-11 14:40:00,217.88,218.08,217.73,217.79,13751.0,197.6331,197.8145,197.497,197.5515,13751.0
2020-09-11 14:45:00,217.75,217.94,217.62,217.62,9064.0,197.5152,197.6875,197.3972,197.3972,9064.0
2020-09-11 14:50:00,217.73,218.19,217.57,218.19,9362.0,197.497,197.9143,197.3519,197.9143,9362.0
2020-09-11 14:55:00,218.2,218.37,218.09,218.24,11117.0,197.9234,198.0776,197.8236,197.9596,11117.0
2020-09-11 15:00:00,218.24,218.28,217.63,217.77,21414.0,197.9596,197.9959,197.4063,197.5333,21414.0
2020-09-11 15:05:00,217.74,217.99,217.66,217.86,14646.0,197.5061,197.7329,197.4335,197.6149,14646.0
2020-09-11 15:10:00,217.84,218.11,217.74,218.06,26755.0,197.5968,197.8417,197.5061,197.7964,26755.0
2020-09-11 15:15:00,218.1,218.66,218.05,218.66,14321.0,197.8326,198.3406,197.7873,198.3406,14321.0
2020-09-11 15:20:00,218.51,218.95,218.46,218.77,11801.0,198.2045,198.6037,198.1592,198.4404,11801.0
2020-09-11 15:25:00,218.77,218.93,218.59,218.83,8600.0,198.4404,198.5855,198.2771,198.4948,8600.0
2020-09-11 15:30:00,218.91,219.13,218.75,218.86,19923.0,198.5674,198.7669,198.4222,198.522,19923.0
2020-09-11 15:35:00,218.81,218.87,218.27,218.46,11417.0,198.4767,198.5311,197.9868,198.1592,11417.0
2020-09-11 15:40:00,218.39,218.58,218.24,218.42,13178.0,198.0957,198.268,197.9596,198.1229,13178.0
2020-09-11 15:45:00,218.42,218.83,218.28,218.59,20289.0,198.1229,198.4948,197.9959,198.2771,20289.0
2020-09-11 15:50:00,218.33,218.64,217.83,217.89,51996.0,198.0413,198.3225,197.5877,197.6422,51996.0
2020-09-11 15:55:00,217.89,218.01,217.49,217.49,63577.0,197.6422,197.751,197.2793,197.2793,63577.0
2020-09-14 09:30:00,219.54,220.3,218.74,219.15,72376.0,199.1388,199.8282,198.4132,198.7851,72376.0
2020-09-14 09:35:00,219.43,219.98,219.23,219.33,16806.0,199.0391,199.5379,198.8576,198.9483,16806.0
2020-09-14 09:40:00,219.26,219.75,219.23,219.53,7207.0,198.8848,199.3293,198.8576,199.1298,7207.0
2020-09-14 09:45:00,219.57,220.26,219.57,220.14,6477.0,199.166,199.7919,199.166,199.6831,6477.0
2020-09-14 09:50:00,220.14,220.64,220.14,220.18,4394.0,199.6831,200.1366,199.6831,199.7194,4394.0
2020-09-14 09:55:00,220.11,220.11,219.7,219.9,15869.0,199.6559,199.6559,199.284,199.4654,15869.0
2020-09-14 10:00:00,219.86,220.43,219.85,220.31,7928.0,199.4291,199.9461,199.42,199.8373,7928.0
2020-09-14 10:05:00,220.25,220.97,220.24,220.81,13096.0,199.7829,200.4359,199.7738,200.2908,13096.0
2020-09-14 10:10:00,220.8,220.8,220.48,220.63,3915.0,200.2817,200.2817,199.9915,200.1275,3915.0
2020-09-14 10:15:00,220.68,221.19,220.68,221.12,7273.0,200.1729,200.6355,200.1729,200.572,7273.0
2020-09-14 10:20:00,221.06,221.47,221.03,221.17,9632.0,200.5176,200.8895,200.4904,200.6174,9632.0
2020-09-14 10:25:00,221.15,221.15,220.62,220.73,9194.0,200.5992,200.5992,200.1185,200.2182,9194.0
2020-09-14 10:30:00,220.69,220.78,220.5,220.73,5594.0,200.182,200.2636,200.0096,200.2182,5594.0
2020-09-14 10:35:00,220.72,220.74,220.08,220.08,12405.0,200.2092,200.2273,199.6286,199.6286,12405.0
2020-09-14 10:40:00,220.19,220.8,220.18,220.64,10557.0,199.7284,200.2817,199.7194,200.1366,10557.0
2020-09-14 10:45:00,220.7,221.07,220.7,221.02,4831.0,200.191,200.5267,200.191,200.4813,4831.0
2020-09-14 10:50:00,221.11,221.23,221.02,221.15,10888.0,200.5629,200.6718,200.4813,200.5992,10888.0
2020-09-14 10:55:00,221.14,221.15,220.55,220.55,10095.0,200.5901,200.5992,200.055,200.055,10095.0
2020-09-14 11:00:00,220.52,220.83,220.52,220.81,3921.0,200.0278,200.309,200.0278,200.2908,3921.0
2020-09-14 11:05:00,220.77,220.77,220.13,220.16,8853.0,200.2545,200.2545,199.674,199.7012,8853.0
2020-09-14 11:10:00,220.14,220.14,219.67,219.68,4615.0,199.6831,199.6831,199.2567,199.2658,4615.0
2020-09-14 11:15:00,219.72,219.96,219.72,219.9,3312.0,199.3021,199.5198,199.3021,199.4654,3312.0
2020-09-14 11:20:00,219.86,219.96,219.78,219.96,2929.0,199.4291,199.5198,199.3565,199.5198,2929.0
2020-09-14 11:25:00,219.96,219.98,219.71,219.81,4042.0,199.5198,199.5379,199.293,199.3837,4042.0
2020-09-14 11:30:00,219.76,220.16,219.71,219.97,8906.0,199.3384,199.7012,199.293,199.5289,8906.0
2020-09-14 11:35:00,220.03,220.47,220.03,220.47,7896.0,199.5833,199.9824,199.5833,199.9824,7896.0
2020-09-14 11:40:00,220.45,220.78,220.37,220.6,8490.0,199.9643,200.2636,199.8917,200.1003,8490.0
2020-09-14 11:45:00,220.6,220.76,220.56,220.71,5507.0,200.1003,200.2455,200.064,200.2001,5507.0
2020-09-14 11:50:00,220.74,220.85,220.38,220.47,32823.0,200.2273,200.3271,199.9008,199.9824,32823.0
2020-09-14 11:55:00,220.49,220.82,220.12,220.12,29827.0,200.0005,200.2999,199.6649,199.6649,29827.0
2020-09-14 12:00:00,220.18,220.57,220.18,220.5,8977.0,199.7194,200.0731,199.7194,200.0096,8977.0
2020-09-14 12:05:00,220.58,220.69,220.38,220.46,17075.0,200.0822,200.182,199.9008,199.9733,17075.0
2020-09-14 12:10:00,220.37,220.6,220.21,220.55,17865.0,199.8917,200.1003,199.7466,200.055,17865.0
2020-09-14 12:15:00,220.47,220.67,220.38,220.48,9187.0,199.9824,200.1638,199.9008,199.9915,9187.0
2020-09-14 12:20:00,220.36,220.57,220.26,220.51,4872.0,199.8826,200.0731,199.7919,200.0187,4872.0
2020-09-14 12:25:00,220.48,220.55,220.29,220.51,13390.0,199.9915,200.055,199.8191,200.0187,13390.0
2020-09-14 12:30:00,220.51,220.63,220.47,220.51,11245.0,200.0187,200.1275,199.9824,200.0187,11245.0
2020-09-14 12:35:00,220.55,220.68,220.22,220.26,7575.0,200.055,200.1729,199.7556,199.7919,7575.0
2020-09-14 12:40:00,220.28,220.35,220.23,220.24,3316.0,199.8101,199.8736,199.7647,199.7738,3316.0
2020-09-14 12:45:00,220.25,220.54,220.21,220.46,7998.0,199.7829,200.0459,199.7466,199.9733,7998.0
2020-09-14 12:50:00,220.46,220.58,220.28,220.28,6177.0,199.9733,200.0822,199.8101,199.8101,6177.0
2020-09-14 12:55:00,220.16,220.16,219.87,219.99,8057.0,199.7012,199.7012,199.4382,199.547,8057.0
2020-09-14 13:00:00,219.96,220.36,219.96,220.25,11324.0,199.5198,199.8826,199.5198,199.7829,11324.0
2020-09-14 13:05:00,220.19,220.28,220.08,220.2,4226.0,199.7284,199.8101,199.6286,199.7375,4226.0
2020-09-14 13:10:00,220.22,220.29,220.07,220.22,4337.0,199.7556,199.8191,199.6196,199.7556,4337.0
2020-09-14 13:15:00,220.08,220.12,219.81,219.87,4318.0,199.6286,199.6649,199.3837,199.4382,4318.0
2020-09-14 13:20:00,219.83,220.01,219.62,219.93,6620.0,199.4019,199.5652,199.2114,199.4926,6620.0
2020-09-14 13:25:00,219.95,219.95,219.77,219.89,4321.0,199.5107,199.5107,199.3475,199.4563,4321.0
2020-09-14 13:30:00,219.93,220.12,219.74,220.1,6979.0,199.4926,199.6649,199.3202,199.6468,6979.0
2020-09-14 13:35:00,220.08,220.1,219.74,219.88,4354.0,199.6286,199.6468,199.3202,199.4472,4354.0
2020-09-14 13:40:00,219.89,219.96,219.46,219.46,3111.0,199.4563,199.5198,199.0663,199.0663,3111.0
2020-09-14 13:45:00,219.5,219.76,219.5,219.5,4984.0,199.1025,199.3384,199.1025,199.1025,4984.0
2020-09-14 13:50:00,219.56,219.64,219.38,219.38,4900.0,199.157,199.2295,198.9937,198.9937,4900.0
2020-09-14 13:55:00,219.4,219.46,219.28,219.37,3145.0,199.0118,199.0663,198.903,198.9846,3145.0
2020-09-14 14:00:00,219.43,219.74,219.4,219.72,7710.0,199.0391,199.3202,199.0118,199.3021,7710.0
2020-09-14 14:05:00,219.69,220.1,219.68,220.05,12145.0,199.2749,199.6468,199.2658,199.6014,12145.0
2020-09-14 14:10:00,220.15,220.2,220.02,220.19,5892.0,199.6921,199.7375,199.5742,199.7284,5892.0
2020-09-14 14:15:00,220.19,220.27,219.97,219.97,9058.0,199.7284,199.801,199.5289,199.5289,9058.0
2020-09-14 14:20:00,219.94,220.1,219.78,219.92,4700.0,199.5017,199.6468,199.3565,199.4835,4700.0
2020-09-14 14:25:00,219.91,220.11,219.74,219.99,7290.0,199.4744,199.6559,199.3202,199.547,7290.0
2020-09-14 14:30:00,220.03,220.52,220.03,220.33,4213.0,199.5833,200.0278,199.5833,199.8554,4213.0
2020-09-14 14:35:00,220.31,220.66,220.31,220.55,22751.0,199.8373,200.1548,199.8373,200.055,22751.0
2020-09-14 14:40:00,220.61,220.92,220.48,220.7,6348.0,200.1094,200.3906,199.9915,200.191,6348.0
2020-09-14 14:45:00,220.64,220.64,220.26,220.26,4122.0,200.1366,200.1366,199.7919,199.7919,4122.0
2020-09-14 14:50:00,220.37,220.52,220.14,220.14,4042.0,199.8917,200.0278,199.6831,199.6831,4042.0
2020-09-14 14:55:00,220.12,220.22,219.77,220.0,6275.0,199.6649,199.7556,199.3475,199.5561,6275.0
2020-09-14 15:00:00,220.0,220.14,219.63,219.75,14572.0,199.5561,199.6831,199.2205,199.3293,14572.0
2020-09-14 15:05:00,219.76,219.76,219.41,219.44,11382.0,199.3384,199.3384,199.0209,199.0481,11382.0
2020-09-14 15:10:00,219.41,219.41,219.15,219.3,7178.0,199.0209,199.0209,198.7851,198.9211,7178.0
2020-09-14 15:15:00,219.29,219.53,219.18,219.48,10844.0,198.9121,199.1298,198.8123,199.0844,10844.0
2020-09-14 15:20:00,219.44,219.44,219.07,219.17,12237.0,199.0481,199.0481,198.7125,198.8032,12237.0
2020-09-14 15:25:00,219.25,219.73,219.22,219.63,15559.0,198.8758,199.3112,198.8486,199.2205,15559.0
2020-09-14 15:30:00,219.66,219.77,219.42,219.71,11761.0,199.2477,199.3475,199.03,199.293,11761.0
2020-09-14 15:35:00,219.8,220.17,219.7,220.13,10007.0,199.3747,199.7103,199.284,199.674,10007.0
2020-09-14 15:40:00,220.12,220.73,220.12,220.69,22630.0,199.6649,200.2182,199.6649,200.182,22630.0
2020-09-14 15:45:00,220.75,221.28,220.75,221.28,15234.0,200.2364,200.7171,200.2364,200.7171,15234.0
2020-09-14 15:50:00,221.23,221.23,220.28,220.3,33015.0,200.6718,200.6718,199.8101,199.8282,33015.0
2020-09-14 15:55:00,220.3,220.5,220.11,220.16,64796.0,199.8282,200.0096,199.6559,199.7012,64796.0
2020-09-15 09:30:00,220.5,221.27,220.2,221.19,39789.0,200.0096,200.7081,199.7375,200.6355,39789.0
2020-09-15 09:35:00,220.85,221.37,220.32,220.62,9055.0,200.3271,200.7988,199.8463,200.1185,9055.0
2020-09-15 09:40:00,220.61,220.88,220.32,220.55,9144.0,200.1094,200.3543,199.8463,200.055,9144.0
2020-09-15 09:45:00,220.56,220.73,220.1,220.13,4788.0,200.064,200.2182,199.6468,199.674,4788.0
2020-09-15 09:50:00,220.05,220.26,219.79,219.98,10238.0,199.6014,199.7919,199.3656,199.5379,10238.0
2020-09-15 09:55:00,219.88,220.07,219.62,220.07,3627.0,199.4472,199.6196,199.2114,199.6196,3627.0
2020-09-15 10:00:00,220.23,221.14,220.13,221.14,3531.0,199.7647,200.5901,199.674,200.5901,3531.0
2020-09-15 10:05:00,221.29,221.31,220.72,221.06,4810.0,200.7262,200.7443,200.2092,200.5176,4810.0
2020-09-15 10:10:00,221.06,221.06,220.3,220.37,4865.0,200.5176,200.5176,199.8282,199.8917,4865.0
2020-09-15 10:15:00,220.54,220.72,220.45,220.46,4501.0,200.0459,200.2092,199.9643,199.9733,4501.0
2020-09-15 10:20:00,220.4,220.41,219.46,219.55,5629.0,199.9189,199.928,199.0663,199.1479,5629.0
2020-09-15 10:25:00,219.59,220.08,219.49,220.08,4494.0,199.1842,199.6286,199.0935,199.6286,4494.0
2020-09-15 10:30:00,219.87,220.01,219.7,219.91,4144.0,199.4382,199.5652,199.284,199.4744,4144.0
2020-09-15 10:35:00,219.99,220.28,219.81,219.94,3500.0,199.547,199.8101,199.3837,199.5017,3500.0
2020-09-15 10:40:00,219.99,220.1,219.9,220.02,3384.0,199.547,199.6468,199.4654,199.5742,3384.0
2020-09-15 10:45:00,220.01,220.63,219.77,220.63,2230.0,199.5652,200.1275,199.3475,200.1275,2230.0
2020-09-15 10:50:00,220.72,221.0,220.68,221.0,2808.0,200.2092,200.4632,200.1729,200.4632,2808.0
2020-09-15 10:55:00,220.96,221.34,220.93,221.34,2200.0,200.4269,200.7716,200.3997,200.7716,2200.0
2020-09-15 11:00:00,221.47,221.64,221.07,221.23,8697.0,200.8895,201.0437,200.5267,200.6718,8697.0
2020-09-15 11:05:00,221.18,221.31,221.06,221.12,2509.0,200.6264,200.7443,200.5176,200.572,2509.0
2020-09-15 11:10:00,221.14,221.3,221.04,221.08,2348.0,200.5901,200.7353,200.4994,200.5357,2348.0
2020-09-15 11:15:00,221.08,221.1,220.9,221.07,2013.0,200.5357,200.5539,200.3724,200.5267,2013.0
2020-09-15 11:20:00,220.9,220.9,220.59,220.59,3500.0,200.3724,200.3724,200.0913,200.0913,3500.0
2020-09-15 11:25:00,220.49,220.62,220.39,220.5,2426.0,200.0005,200.1185,199.9098,200.0096,2426.0
2020-09-15 11:30:00,220.46,220.67,220.4,220.45,5817.0,199.9733,200.1638,199.9189,199.9643,5817.0
2020-09-15 11:35:00,220.46,220.77,220.42,220.53,7174.0,199.9733,200.2545,199.9371,200.0368,7174.0
2020-09-15 11:40:00,220.52,220.68,220.5,220.6,2715.0,200.0278,200.1729,200.0096,200.1003,2715.0
2020-09-15 11:45:00,220.56,220.82,220.53,220.79,1614.0,200.064,200.2999,200.0368,200.2727,1614.0
2020-09-15 11:50:00,220.73,220.86,220.53,220.53,2100.0,200.2182,200.3362,200.0368,200.0368,2100.0
2020-09-15 11:55:00,220.62,220.62,220.42,220.55,2776.0,200.1185,200.1185,199.9371,200.055,2776.0
2020-09-15 12:00:00,220.52,220.72,220.45,220.64,2487.0,200.0278,200.2092,199.9643,200.1366,2487.0
2020-09-15 12:05:00,220.53,220.54,220.29,220.35,1737.0,200.0368,200.0459,199.8191,199.8736,1737.0
2020-09-15 12:10:00,220.39,220.45,220.24,220.34,1800.0,199.9098,199.9643,199.7738,199.8645,1800.0
2020-09-15 12:15:00,220.34,220.44,220.3,220.44,1323.0,199.8645,199.9552,199.8282,199.9552,1323.0
2020-09-15 12:20:00,220.41,220.44,220.32,220.44,1979.0,199.928,199.9552,199.8463,199.9552,1979.0
2020-09-15 12:25:00,220.41,220.62,220.39,220.62,1959.0,199.928,200.1185,199.9098,200.1185,1959.0
2020-09-15 12:30:00,220.56,220.62,220.48,220.48,3763.0,200.064,200.1185,199.9915,199.9915,3763.0
2020-09-15 12:35:00,220.54,220.55,220.35,220.36,2708.0,200.0459,200.055,199.8736,199.8826,2708.0
2020-09-15 12:40:00,220.53,220.53,220.39,220.39,2210.0,200.0368,200.0368,199.9098,199.9098,2210.0
2020-09-15 12:45:00,220.41,220.74,220.38,220.68,2718.0,199.928,200.2273,199.9008,200.1729,2718.0
2020-09-15 12:50:00,220.67,220.82,220.67,220.67,3131.0,200.1638,200.2999,200.1638,200.1638,3131.0
2020-09-15 12:55:00,220.67,220.77,220.62,220.75,2010.0,200.1638,200.2545,200.1185,200.2364,2010.0
2020-09-15 13:00:00,220.77,221.19,220.76,221.04,3678.0,200.2545,200.6355,200.2455,200.4994,3678.0
2020-09-15 13:05:00,221.03,221.03,220.79,220.85,2530.0,200.4904,200.4904,200.2727,200.3271,2530.0
2020-09-15 13:10:00,220.86,221.2,220.85,221.13,1734.0,200.3362,200.6446,200.3271,200.5811,1734.0
2020-09-15 13:15:00,221.2,221.26,221.09,221.15,3853.0,200.6446,200.699,200.5448,200.5992,3853.0
2020-09-15 13:20:00,221.17,221.18,221.1,221.11,4269.0,200.6174,200.6264,200.5539,200.5629,4269.0
2020-09-15 13:25:00,221.15,221.15,220.82,220.94,2999.0,200.5992,200.5992,200.2999,200.4087,2999.0
2020-09-15 13:30:00,220.86,221.01,220.86,220.94,2940.0,200.3362,200.4722,200.3362,200.4087,2940.0
2020-09-15 13:35:00,221.03,221.19,221.0,221.15,1963.0,200.4904,200.6355,200.4632,200.5992,1963.0
2020-09-15 13:40:00,221.18,221.29,221.09,221.28,3674.0,200.6264,200.7262,200.5448,200.7171,3674.0
2020-09-15 13:45:00,221.24,221.24,220.8,220.8,4051.0,200.6809,200.6809,200.2817,200.2817,4051.0
2020-09-15 13:50:00,220.88,221.08,220.84,220.98,3811.0,200.3543,200.5357,200.318,200.445,3811.0
2020-09-15 13:55:00,220.94,220.94,220.73,220.8,3048.0,200.4087,200.4087,200.2182,200.2817,3048.0
2020-09-15 14:00:00,220.82,220.9,220.72,220.86,4862.0,200.2999,200.3724,200.2092,200.3362,4862.0
2020-09-15 14:05:00,220.97,221.05,220.84,220.95,3604.0,200.4359,200.5085,200.318,200.4178,3604.0
2020-09-15 14:10:00,221.0,221.29,220.92,221.18,3079.0,200.4632,200.7262,200.3906,200.6264,3079.0
2020-09-15 14:15:00,221.25,221.39,221.19,221.31,5915.0,200.6899,200.8169,200.6355,200.7443,5915.0
2020-09-15 14:20:00,221.4,221.59,221.39,221.56,4964.0,200.826,200.9983,200.8169,200.9711,4964.0
2020-09-15 14:25:00,221.48,221.74,221.48,221.74,8769.0,200.8986,201.1344,200.8986,201.1344,8769.0
2020-09-15 14:30:00,221.78,222.0,221.74,221.91,7569.0,201.1707,201.3702,201.1344,201.2886,7569.0
2020-09-15 14:35:00,221.95,222.03,221.72,221.85,6661.0,201.3249,201.3974,201.1162,201.2342,6661.0
2020-09-15 14:40:00,221.88,222.19,221.77,222.14,6290.0,201.2614,201.5426,201.1616,201.4972,6290.0
2020-09-15 14:45:00,222.21,222.39,222.1,222.33,7007.0,201.5607,201.724,201.4609,201.6696,7007.0
2020-09-15 14:50:00,222.38,222.79,222.33,222.78,8551.0,201.7149,202.0868,201.6696,202.0777,8551.0
2020-09-15 14:55:00,222.8,222.87,222.64,222.81,7872.0,202.0959,202.1594,201.9508,202.105,7872.0
2020-09-15 15:00:00,222.75,222.79,222.61,222.78,5416.0,202.0505,202.0868,201.9235,202.0777,5416.0
2020-09-15 15:05:00,222.73,222.78,222.48,222.59,8155.0,202.0324,202.0777,201.8056,201.9054,8155.0
2020-09-15 15:10:00,222.59,222.98,222.59,222.84,8654.0,201.9054,202.2592,201.9054,202.1322,8654.0
2020-09-15 15:15:00,222.8,222.98,222.71,222.73,5102.0,202.0959,202.2592,202.0143,202.0324,5102.0
2020-09-15 15:20:00,222.75,222.76,222.49,222.52,9589.0,202.0505,202.0596,201.8147,201.8419,9589.0
2020-09-15 15:25:00,222.52,222.56,222.29,222.36,7566.0,201.8419,201.8782,201.6333,201.6968,7566.0
2020-09-15 15:30:00,222.39,222.44,222.17,222.19,14695.0,201.724,201.7693,201.5244,201.5426,14695.0
2020-09-15 15:35:00,222.16,222.56,222.01,222.43,26356.0,201.5154,201.8782,201.3793,201.7603,26356.0
2020-09-15 15:40:00,222.39,222.41,221.89,221.91,8732.0,201.724,201.7421,201.2705,201.2886,8732.0
2020-09-15 15:45:00,221.92,222.2,221.85,222.18,10538.0,201.2977,201.5516,201.2342,201.5335,10538.0
2020-09-15 15:50:00,222.29,222.36,221.94,222.13,20945.0,201.6333,201.6968,201.3158,201.4881,20945.0
2020-09-15 15:55:00,222.1,222.17,221.59,222.01,39987.0,201.4609,201.5244,200.9983,201.3793,39987.0
2020-09-16 09:30:00,224.04,224.99,223.59,224.48,17872.0,203.2207,204.0824,202.8125,203.6198,17872.0
2020-09-16 09:35:00,224.49,224.57,224.02,224.27,8743.0,203.6288,203.7014,203.2025,203.4293,8743.0
2020-09-16 09:40:00,223.96,224.49,223.54,223.54,5585.0,203.1481,203.6288,202.7671,202.7671,5585.0
2020-09-16 09:45:00,223.38,223.81,223.37,223.81,13919.0,202.622,203.012,202.6129,203.012,13919.0
2020-09-16 09:50:00,223.94,224.23,223.57,223.58,13786.0,203.13,203.393,202.7943,202.8034,13786.0
2020-09-16 09:55:00,223.64,224.04,223.47,223.97,4798.0,202.8578,203.2207,202.7036,203.1572,4798.0
2020-09-16 10:00:00,223.92,224.11,223.65,223.74,12427.0,203.1118,203.2842,202.8669,202.9485,12427.0
2020-09-16 10:05:00,223.8,224.22,223.76,223.9,12239.0,203.003,203.3839,202.9667,203.0937,12239.0
2020-09-16 10:10:00,223.81,223.83,223.32,223.33,17462.0,203.012,203.0302,202.5676,202.5766,17462.0
2020-09-16 10:15:00,223.25,223.98,223.2,223.87,11602.0,202.5041,203.1662,202.4587,203.0665,11602.0
2020-09-16 10:20:00,223.97,224.25,223.71,223.76,5828.0,203.1572,203.4111,202.9213,202.9667,5828.0
2020-09-16 10:25:00,223.76,223.76,223.37,223.37,9871.0,202.9667,202.9667,202.6129,202.6129,9871.0
2020-09-16 10:30:00,223.36,223.63,223.2,223.22,7127.0,202.6038,202.8488,202.4587,202.4769,7127.0
2020-09-16 10:35:00,223.28,223.52,223.17,223.4,8863.0,202.5313,202.749,202.4315,202.6401,8863.0
2020-09-16 10:40:00,223.28,223.46,222.83,222.96,6522.0,202.5313,202.6946,202.1231,202.241,6522.0
2020-09-16 10:45:00,222.91,223.24,222.8,222.91,3993.0,202.1957,202.495,202.0959,202.1957,3993.0
2020-09-16 10:50:00,222.92,223.23,222.83,223.06,12954.0,202.2047,202.4859,202.1231,202.3317,12954.0
2020-09-16 10:55:00,223.03,223.26,222.92,222.93,8194.0,202.3045,202.5131,202.2047,202.2138,8194.0
2020-09-16 11:00:00,222.99,223.51,222.99,223.44,4816.0,202.2682,202.7399,202.2682,202.6764,4816.0
2020-09-16 11:05:00,223.65,224.08,223.51,223.82,6480.0,202.8669,203.2569,202.7399,203.0211,6480.0
2020-09-16 11:10:00,223.86,223.97,223.4,223.66,10280.0,203.0574,203.1572,202.6401,202.876,10280.0
2020-09-16 11:15:00,223.69,224.72,223.6,224.37,30654.0,202.9032,203.8375,202.8215,203.52,30654.0
2020-09-16 11:20:00,224.37,224.37,223.93,224.06,8266.0,203.52,203.52,203.1209,203.2388,8266.0
2020-09-16 11:25:00,224.11,224.24,223.91,224.23,6441.0,203.2842,203.4021,203.1027,203.393,6441.0
2020-09-16 11:30:00,224.23,224.27,223.92,223.92,6177.0,203.393,203.4293,203.1118,203.1118,6177.0
2020-09-16 11:35:00,223.88,224.07,223.73,223.9,6302.0,203.0755,203.2479,202.9395,203.0937,6302.0
2020-09-16 11:40:00,223.9,223.93,223.67,223.74,4367.0,203.0937,203.1209,202.885,202.9485,4367.0
2020-09-16 11:45:00,223.76,223.79,223.61,223.61,3663.0,202.9667,202.9939,202.8306,202.8306,3663.0
2020-09-16 11:50:00,223.63,223.74,223.53,223.58,7503.0,202.8488,202.9485,202.7581,202.8034,7503.0
2020-09-16 11:55:00,223.52,223.59,223.42,223.56,3900.0,202.749,202.8125,202.6583,202.7853,3900.0
2020-09-16 12:00:00,223.58,223.85,223.58,223.76,5231.0,202.8034,203.0483,202.8034,202.9667,5231.0
2020-09-16 12:05:00,223.71,223.83,223.64,223.71,2938.0,202.9213,203.0302,202.8578,202.9213,2938.0
2020-09-16 12:10:00,223.75,223.97,223.75,223.97,5532.0,202.9576,203.1572,202.9576,203.1572,5532.0
2020-09-16 12:15:00,223.93,224.03,223.73,224.03,4437.0,203.1209,203.2116,202.9395,203.2116,4437.0
2020-09-16 12:20:00,224.07,224.13,223.9,224.04,4334.0,203.2479,203.3023,203.0937,203.2207,4334.0
2020-09-16 12:25:00,224.01,224.08,223.93,224.05,3172.0,203.1934,203.2569,203.1209,203.2297,3172.0
2020-09-16 12:30:00,224.06,224.08,223.89,224.05,4483.0,203.2388,203.2569,203.0846,203.2297,4483.0
2020-09-16 12:35:00,224.04,224.06,223.91,224.01,5176.0,203.2207,203.2388,203.1027,203.1934,5176.0
2020-09-16 12:40:00,224.0,224.09,223.97,224.02,6134.0,203.1844,203.266,203.1572,203.2025,6134.0
2020-09-16 12:45:00,224.02,224.09,223.66,223.67,7619.0,203.2025,203.266,202.876,202.885,7619.0
2020-09-16 12:50:00,223.6,223.68,223.4,223.5,3329.0,202.8215,202.8941,202.6401,202.7308,3329.0
2020-09-16 12:55:00,223.6,223.81,223.48,223.57,4958.0,202.8215,203.012,202.7127,202.7943,4958.0
2020-09-16 13:00:00,223.5,223.7,223.42,223.47,2507.0,202.7308,202.9123,202.6583,202.7036,2507.0
2020-09-16 13:05:00,223.48,223.48,223.26,223.34,3309.0,202.7127,202.7127,202.5131,202.5857,3309.0
2020-09-16 13:10:00,223.29,223.31,223.07,223.22,3761.0,202.5404,202.5585,202.3408,202.4769,3761.0
2020-09-16 13:15:00,223.26,223.26,222.95,223.12,2104.0,202.5131,202.5131,202.2319,202.3862,2104.0
2020-09-16 13:20:00,223.26,223.26,223.0,223.06,4180.0,202.5131,202.5131,202.2773,202.3317,4180.0
2020-09-16 13:25:00,223.06,223.06,222.87,222.97,3431.0,202.3317,202.3317,202.1594,202.2501,3431.0
2020-09-16 13:30:00,223.0,223.31,223.0,223.31,2553.0,202.2773,202.5585,202.2773,202.5585,2553.0
2020-09-16 13:35:00,223.24,223.36,223.08,223.36,11427.0,202.495,202.6038,202.3499,202.6038,11427.0
2020-09-16 13:40:00,223.32,223.35,223.04,223.19,6095.0,202.5676,202.5948,202.3136,202.4496,6095.0
2020-09-16 13:45:00,223.22,223.42,223.15,223.31,5585.0,202.4769,202.6583,202.4134,202.5585,5585.0
2020-09-16 13:50:00,223.35,223.38,223.25,223.3,6831.0,202.5948,202.622,202.5041,202.5494,6831.0
2020-09-16 13:55:00,223.3,223.31,222.91,222.91,17977.0,202.5494,202.5585,202.1957,202.1957,17977.0
2020-09-16 14:00:00,222.92,223.95,222.86,223.48,7000.0,202.2047,203.139,202.1503,202.7127,7000.0
2020-09-16 14:05:00,223.38,223.38,222.87,223.19,4673.0,202.622,202.622,202.1594,202.4496,4673.0
2020-09-16 14:10:00,223.19,223.55,223.15,223.45,5828.0,202.4496,202.7762,202.4134,202.6855,5828.0
2020-09-16 14:15:00,223.5,223.96,223.46,223.85,7406.0,202.7308,203.1481,202.6946,203.0483,7406.0
2020-09-16 14:20:00,223.78,223.79,223.57,223.74,4354.0,202.9848,202.9939,202.7943,202.9485,4354.0
2020-09-16 14:25:00,223.69,223.72,223.5,223.64,5480.0,202.9032,202.9304,202.7308,202.8578,5480.0
2020-09-16 14:30:00,223.61,223.9,223.54,223.67,8946.0,202.8306,203.0937,202.7671,202.885,8946.0
2020-09-16 14:35:00,223.68,224.07,223.49,224.05,7335.0,202.8941,203.2479,202.7218,203.2297,7335.0
2020-09-16 14:40:00,224.04,224.04,223.73,223.78,7667.0,203.2207,203.2207,202.9395,202.9848,7667.0
2020-09-16 14:45:00,223.73,223.73,223.38,223.68,7348.0,202.9395,202.9395,202.622,202.8941,7348.0
2020-09-16 14:50:00,223.54,223.54,222.95,223.06,8248.0,202.7671,202.7671,202.2319,202.3317,8248.0
2020-09-16 14:55:00,223.06,223.13,222.82,222.87,6040.0,202.3317,202.3952,202.114,202.1594,6040.0
2020-09-16 15:00:00,223.07,223.43,223.0,223.13,6382.0,202.3408,202.6673,202.2773,202.3952,6382.0
2020-09-16 15:05:00,223.14,223.14,222.46,222.55,7019.0,202.4043,202.4043,201.7875,201.8691,7019.0
2020-09-16 15:10:00,222.38,222.38,221.65,222.2,8422.0,201.7149,201.7149,201.0528,201.5516,8422.0
2020-09-16 15:15:00,222.09,222.26,221.96,222.26,5622.0,201.4519,201.6061,201.3339,201.6061,5622.0
2020-09-16 15:20:00,222.17,222.21,221.79,221.8,6787.0,201.5244,201.5607,201.1797,201.1888,6787.0
2020-09-16 15:25:00,221.93,222.1,221.71,221.78,7428.0,201.3067,201.4609,201.1072,201.1707,7428.0
2020-09-16 15:30:00,221.77,221.84,221.07,221.47,11377.0,201.1616,201.2251,200.5267,200.8895,11377.0
2020-09-16 15:35:00,221.54,221.85,221.16,221.16,10832.0,200.953,201.2342,200.6083,200.6083,10832.0
2020-09-16 15:40:00,221.24,221.82,220.99,221.57,13564.0,200.6809,201.207,200.4541,200.9802,13564.0
2020-09-16 15:45:00,221.67,222.07,221.5,221.5,13646.0,201.0709,201.4337,200.9167,200.9167,13646.0
2020-09-16 15:50:00,221.54,221.79,221.02,221.09,27035.0,200.953,201.1797,200.4813,200.5448,27035.0
2020-09-16 15:55:00,221.09,221.15,220.65,220.89,42513.0,200.5448,200.5992,200.1457,200.3634,42513.0
2020-09-17 09:30:00,217.73,218.31,215.07,217.83,18154.0,197.497,198.0231,195.0842,197.5877,18154.0
2020-09-17 09:35:00,217.19,218.6,217.19,218.34,5275.0,197.0072,198.2862,197.0072,198.0503,5275.0
2020-09-17 09:40:00,218.07,219.3,218.07,218.29,4745.0,197.8054,198.9211,197.8054,198.005,4745.0
2020-09-17 09:45:00,218.62,219.73,218.41,219.4,6528.0,198.3043,199.3112,198.1138,199.0118,6528.0
2020-09-17 09:50:00,219.4,220.69,219.35,220.53,8825.0,199.0118,200.182,198.9665,200.0368,8825.0
2020-09-17 09:55:00,220.52,221.59,220.28,221.41,21701.0,200.0278,200.9983,199.8101,200.8351,21701.0
2020-09-17 10:00:00,221.44,223.18,221.43,222.71,42591.0,200.8623,202.4406,200.8532,202.0143,42591.0
2020-09-17 10:05:00,222.74,223.97,222.68,223.26,19334.0,202.0415,203.1572,201.987,202.5131,19334.0
2020-09-17 10:10:00,223.1,224.39,223.02,223.75,25329.0,202.368,203.5381,202.2954,202.9576,25329.0
2020-09-17 10:15:00,223.5,223.81,223.12,223.65,8861.0,202.7308,203.012,202.3862,202.8669,8861.0
2020-09-17 10:20:00,223.74,224.54,223.5,223.5,15604.0,202.9485,203.6742,202.7308,202.7308,15604.0
2020-09-17 10:25:00,223.45,223.68,223.21,223.22,5904.0,202.6855,202.8941,202.4678,202.4769,5904.0
2020-09-17 10:30:00,223.46,223.82,223.01,223.38,5485.0,202.6946,203.0211,202.2864,202.622,5485.0
2020-09-17 10:35:00,223.51,223.51,222.59,222.77,2593.0,202.7399,202.7399,201.9054,202.0687,2593.0
2020-09-17 10:40:00,222.77,223.42,222.75,223.35,3005.0,202.0687,202.6583,202.0505,202.5948,3005.0
2020-09-17 10:45:00,223.39,223.69,223.21,223.42,7898.0,202.6311,202.9032,202.4678,202.6583,7898.0
2020-09-17 10:50:00,223.25,223.46,223.17,223.42,4124.0,202.5041,202.6946,202.4315,202.6583,4124.0
2020-09-17 10:55:00,223.47,223.54,223.13,223.38,9165.0,202.7036,202.7671,202.3952,202.622,9165.0
2020-09-17 11:00:00,223.35,224.43,223.35,224.33,17080.0,202.5948,203.5744,202.5948,203.4837,17080.0
2020-09-17 11:05:00,224.24,224.26,224.06,224.09,6661.0,203.4021,203.4202,203.2388,203.266,6661.0
2020-09-17 11:10:00,224.36,224.68,223.78,224.04,4072.0,203.5109,203.8012,202.9848,203.2207,4072.0
2020-09-17 11:15:00,224.24,224.3,223.7,223.82,2542.0,203.4021,203.4565,202.9123,203.0211,2542.0
2020-09-17 11:20:00,223.93,224.21,223.74,223.74,1700.0,203.1209,203.3749,202.9485,202.9485,1700.0
2020-09-17 11:25:00,223.82,224.0,223.5,223.5,7032.0,203.0211,203.1844,202.7308,202.7308,7032.0
2020-09-17 11:30:00,223.52,223.92,223.51,223.57,4427.0,202.749,203.1118,202.7399,202.7943,4427.0
2020-09-17 11:35:00,223.74,223.8,223.4,223.74,4486.0,202.9485,203.003,202.6401,202.9485,4486.0
2020-09-17 11:40:00,223.74,223.86,222.99,223.27,5709.0,202.9485,203.0574,202.2682,202.5222,5709.0
2020-09-17 11:45:00,223.27,223.44,222.99,223.17,5454.0,202.5222,202.6764,202.2682,202.4315,5454.0
2020-09-17 11:50:00,223.22,223.29,222.99,223.21,2988.0,202.4769,202.5404,202.2682,202.4678,2988.0
2020-09-17 11:55:00,223.18,223.39,222.82,223.12,5325.0,202.4406,202.6311,202.114,202.3862,5325.0
2020-09-17 12:00:00,223.01,223.34,223.0,223.2,1872.0,202.2864,202.5857,202.2773,202.4587,1872.0
2020-09-17 12:05:00,223.15,223.38,223.01,223.01,1846.0,202.4134,202.622,202.2864,202.2864,1846.0
2020-09-17 12:10:00,223.06,223.13,222.4,222.47,2798.0,202.3317,202.3952,201.7331,201.7966,2798.0
2020-09-17 12:15:00,222.52,222.52,221.95,222.08,2535.0,201.8419,201.8419,201.3249,201.4428,2535.0
2020-09-17 12:20:00,221.76,222.11,221.62,222.03,3392.0,201.1525,201.47,201.0255,201.3974,3392.0
2020-09-17 12:25:00,221.87,222.15,221.42,222.05,5480.0,201.2523,201.5063,200.8441,201.4156,5480.0
2020-09-17 12:30:00,222.07,222.24,221.85,221.94,2800.0,201.4337,201.5879,201.2342,201.3158,2800.0
2020-09-17 12:35:00,222.06,222.37,221.83,221.98,5012.0,201.4247,201.7058,201.216,201.3521,5012.0
2020-09-17 12:40:00,221.82,222.02,221.49,221.71,4102.0,201.207,201.3884,200.9076,201.1072,4102.0
2020-09-17 12:45:00,221.63,221.85,221.15,221.85,5249.0,201.0346,201.2342,200.5992,201.2342,5249.0
2020-09-17 12:50:00,221.79,222.09,221.4,222.03,3079.0,201.1797,201.4519,200.826,201.3974,3079.0
2020-09-17 12:55:00,222.02,222.4,221.95,222.4,5443.0,201.3884,201.7331,201.3249,201.7331,5443.0
2020-09-17 13:00:00,222.43,222.53,222.07,222.1,1933.0,201.7603,201.851,201.4337,201.4609,1933.0
2020-09-17 13:05:00,221.93,222.35,221.84,222.14,1988.0,201.3067,201.6877,201.2251,201.4972,1988.0
2020-09-17 13:10:00,222.08,222.29,221.96,222.05,5156.0,201.4428,201.6333,201.3339,201.4156,5156.0
2020-09-17 13:15:00,222.18,222.18,221.93,221.98,2219.0,201.5335,201.5335,201.3067,201.3521,2219.0
2020-09-17 13:20:00,221.94,222.21,221.93,221.98,2100.0,201.3158,201.5607,201.3067,201.3521,2100.0
2020-09-17 13:25:00,222.06,222.26,221.98,222.23,2078.0,201.4247,201.6061,201.3521,201.5789,2078.0
2020-09-17 13:30:00,222.16,222.51,222.1,222.41,3271.0,201.5154,201.8328,201.4609,201.7421,3271.0
2020-09-17 13:35:00,222.42,222.55,222.36,222.55,3553.0,201.7512,201.8691,201.6968,201.8691,3553.0
2020-09-17 13:40:00,222.69,222.69,222.26,222.46,4453.0,201.9961,201.9961,201.6061,201.7875,4453.0
2020-09-17 13:45:00,222.42,222.59,222.31,222.52,3027.0,201.7512,201.9054,201.6514,201.8419,3027.0
2020-09-17 13:50:00,222.58,222.74,222.4,222.51,4526.0,201.8963,202.0415,201.7331,201.8328,4526.0
2020-09-17 13:55:00,222.52,222.69,222.41,222.52,4366.0,201.8419,201.9961,201.7421,201.8419,4366.0
2020-09-17 14:00:00,222.61,222.9,222.6,222.9,2810.0,201.9235,202.1866,201.9145,202.1866,2810.0
2020-09-17 14:05:00,222.81,223.12,222.81,222.95,3900.0,202.105,202.3862,202.105,202.2319,3900.0
2020-09-17 14:10:00,222.95,223.39,222.94,223.3,3714.0,202.2319,202.6311,202.2229,202.5494,3714.0
2020-09-17 14:15:00,223.3,223.34,223.11,223.11,2577.0,202.5494,202.5857,202.3771,202.3771,2577.0
2020-09-17 14:20:00,223.13,223.23,223.0,223.03,4399.0,202.3952,202.4859,202.2773,202.3045,4399.0
2020-09-17 14:25:00,223.07,223.08,222.6,222.6,3410.0,202.3408,202.3499,201.9145,201.9145,3410.0
2020-09-17 14:30:00,222.49,222.86,222.48,222.65,4539.0,201.8147,202.1503,201.8056,201.9598,4539.0
2020-09-17 14:35:00,222.63,222.82,222.36,222.43,17683.0,201.9417,202.114,201.6968,201.7603,17683.0
2020-09-17 14:40:00,222.37,222.85,222.26,222.5,5753.0,201.7058,202.1412,201.6061,201.8238,5753.0
2020-09-17 14:45:00,222.49,222.68,222.35,222.52,4431.0,201.8147,201.987,201.6877,201.8419,4431.0
2020-09-17 14:50:00,222.55,222.71,222.43,222.57,5494.0,201.8691,202.0143,201.7603,201.8873,5494.0
2020-09-17 14:55:00,222.53,222.65,222.16,222.3,5349.0,201.851,201.9598,201.5154,201.6424,5349.0
2020-09-17 15:00:00,222.24,222.39,221.59,221.59,1537.0,201.5879,201.724,200.9983,200.9983,1537.0
2020-09-17 15:05:00,221.55,222.19,221.53,222.0,6948.0,200.962,201.5426,200.9439,201.3702,6948.0
2020-09-17 15:10:00,222.06,222.55,222.05,222.31,6820.0,201.4247,201.8691,201.4156,201.6514,6820.0
2020-09-17 15:15:00,222.17,222.25,221.88,221.88,5546.0,201.5244,201.597,201.2614,201.2614,5546.0
2020-09-17 15:20:00,221.99,222.2,221.67,221.67,5439.0,201.3612,201.5516,201.0709,201.0709,5439.0
2020-09-17 15:25:00,221.65,221.91,221.6,221.89,2987.0,201.0528,201.2886,201.0074,201.2705,2987.0
2020-09-17 15:30:00,221.84,222.78,221.78,222.58,11212.0,201.2251,202.0777,201.1707,201.8963,11212.0
2020-09-17 15:35:00,222.58,223.03,222.49,222.96,11707.0,201.8963,202.3045,201.8147,202.241,11707.0
2020-09-17 15:40:00,223.22,223.28,222.62,222.62,8586.0,202.4769,202.5313,201.9326,201.9326,8586.0
2020-09-17 15:45:00,222.67,223.04,222.5,223.01,11082.0,201.978,202.3136,201.8238,202.2864,11082.0
2020-09-17 15:50:00,223.01,223.27,222.76,223.23,23913.0,202.2864,202.5222,202.0596,202.4859,23913.0
2020-09-17 15:55:00,223.24,223.28,222.57,222.9,49488.0,202.495,202.5313,201.8873,202.1866,49488.0
2020-09-18 09:30:00,222.49,224.11,222.49,223.47,200755.0,201.8147,203.2842,201.8147,202.7036,200755.0
2020-09-18 09:35:00,223.15,224.3,223.1,224.11,4482.0,202.4134,203.4565,202.368,203.2842,4482.0
2020-09-18 09:40:00,224.08,224.29,223.6,223.65,4625.0,203.2569,203.4474,202.8215,202.8669,4625.0
2020-09-18 09:45:00,223.56,223.56,222.49,222.5,6593.0,202.7853,202.7853,201.8147,201.8238,6593.0
2020-09-18 09:50:00,222.6,222.7,222.22,222.61,4331.0,201.9145,202.0052,201.5698,201.9235,4331.0
2020-09-18 09:55:00,222.62,222.69,222.12,222.12,4936.0,201.9326,201.9961,201.4791,201.4791,4936.0
2020-09-18 10:00:00,222.2,222.48,222.19,222.41,4977.0,201.5516,201.8056,201.5426,201.7421,4977.0
2020-09-18 10:05:00,222.47,223.09,222.41,223.0,4813.0,201.7966,202.3589,201.7421,202.2773,4813.0
2020-09-18 10:10:00,223.0,223.36,222.91,223.29,19866.0,202.2773,202.6038,202.1957,202.5404,19866.0
2020-09-18 10:15:00,223.49,223.7,223.35,223.4,12721.0,202.7218,202.9123,202.5948,202.6401,12721.0
2020-09-18 10:20:00,223.36,223.38,222.97,223.2,11030.0,202.6038,202.622,202.2501,202.4587,11030.0
2020-09-18 10:25:00,223.28,223.61,222.89,223.51,8296.0,202.5313,202.8306,202.1775,202.7399,8296.0
2020-09-18 10:30:00,223.18,223.29,222.71,222.71,7692.0,202.4406,202.5404,202.0143,202.0143,7692.0
2020-09-18 10:35:00,222.7,222.78,222.15,222.58,8958.0,202.0052,202.0777,201.5063,201.8963,8958.0
2020-09-18 10:40:00,222.54,222.9,222.16,222.81,8504.0,201.86,202.1866,201.5154,202.105,8504.0
2020-09-18 10:45:00,222.8,222.81,222.31,222.55,12852.0,202.0959,202.105,201.6514,201.8691,12852.0
2020-09-18 10:50:00,222.67,222.83,222.16,222.26,4626.0,201.978,202.1231,201.5154,201.6061,4626.0
2020-09-18 10:55:00,222.26,222.56,222.2,222.53,7267.0,201.6061,201.8782,201.5516,201.851,7267.0
2020-09-18 11:00:00,222.77,223.25,222.36,223.21,5570.0,202.0687,202.5041,201.6968,202.4678,5570.0
2020-09-18 11:05:00,223.06,223.55,223.06,223.48,4735.0,202.3317,202.7762,202.3317,202.7127,4735.0
2020-09-18 11:10:00,223.47,223.52,223.04,223.22,5774.0,202.7036,202.749,202.3136,202.4769,5774.0
2020-09-18 11:15:00,223.27,223.49,222.94,222.95,5491.0,202.5222,202.7218,202.2229,202.2319,5491.0
2020-09-18 11:20:00,223.0,223.86,223.0,223.55,7020.0,202.2773,203.0574,202.2773,202.7762,7020.0
2020-09-18 11:25:00,223.54,223.62,223.29,223.3,4258.0,202.7671,202.8397,202.5404,202.5494,4258.0
2020-09-18 11:30:00,223.34,223.62,223.25,223.25,5209.0,202.5857,202.8397,202.5041,202.5041,5209.0
2020-09-18 11:35:00,223.01,223.26,222.95,223.26,3000.0,202.2864,202.5131,202.2319,202.5131,3000.0
2020-09-18 11:40:00,223.24,223.25,222.83,222.83,2613.0,202.495,202.5041,202.1231,202.1231,2613.0
2020-09-18 11:45:00,222.93,223.42,222.85,223.42,5201.0,202.2138,202.6583,202.1412,202.6583,5201.0
2020-09-18 11:50:00,223.42,223.72,223.08,223.08,3212.0,202.6583,202.9304,202.3499,202.3499,3212.0
2020-09-18 11:55:00,223.13,223.25,222.96,223.02,2860.0,202.3952,202.5041,202.241,202.2954,2860.0
2020-09-18 12:00:00,222.96,223.21,222.85,223.05,3400.0,202.241,202.4678,202.1412,202.3227,3400.0
2020-09-18 12:05:00,223.06,223.32,222.9,223.09,3510.0,202.3317,202.5676,202.1866,202.3589,3510.0
2020-09-18 12:10:00,223.07,223.08,222.51,222.67,12867.0,202.3408,202.3499,201.8328,201.978,12867.0
2020-09-18 12:15:00,222.57,222.8,222.25,222.25,3350.0,201.8873,202.0959,201.597,201.597,3350.0
2020-09-18 12:20:00,222.34,222.4,222.04,222.35,3089.0,201.6786,201.7331,201.4065,201.6877,3089.0
2020-09-18 12:25:00,222.3,222.43,222.08,222.33,3205.0,201.6424,201.7603,201.4428,201.6696,3205.0
2020-09-18 12:30:00,222.36,222.36,221.79,221.87,3429.0,201.6968,201.6968,201.1797,201.2523,3429.0
2020-09-18 12:35:00,221.96,222.3,221.87,222.19,5038.0,201.3339,201.6424,201.2523,201.5426,5038.0
2020-09-18 12:40:00,222.11,222.15,221.68,221.69,4345.0,201.47,201.5063,201.08,201.089,4345.0
2020-09-18 12:45:00,221.74,221.88,221.56,221.67,6072.0,201.1344,201.2614,200.9711,201.0709,6072.0
2020-09-18 12:50:00,221.65,221.84,221.45,221.58,4707.0,201.0528,201.2251,200.8713,200.9893,4707.0
2020-09-18 12:55:00,221.55,221.67,221.37,221.58,4028.0,200.962,201.0709,200.7988,200.9893,4028.0
2020-09-18 13:00:00,221.65,221.95,221.53,221.79,4352.0,201.0528,201.3249,200.9439,201.1797,4352.0
2020-09-18 13:05:00,221.79,222.11,221.72,221.78,3155.0,201.1797,201.47,201.1162,201.1707,3155.0
2020-09-18 13:10:00,221.87,222.27,221.8,222.09,4114.0,201.2523,201.6151,201.1888,201.4519,4114.0
2020-09-18 13:15:00,222.02,222.12,221.7,221.8,4625.0,201.3884,201.4791,201.0981,201.1888,4625.0
2020-09-18 13:20:00,221.92,221.95,221.74,221.8,9621.0,201.2977,201.3249,201.1344,201.1888,9621.0
2020-09-18 13:25:00,221.7,221.77,221.15,221.17,5810.0,201.0981,201.1616,200.5992,200.6174,5810.0
2020-09-18 13:30:00,221.02,221.03,220.35,220.98,3501.0,200.4813,200.4904,199.8736,200.445,3501.0
2020-09-18 13:35:00,220.98,221.15,220.76,221.0,4185.0,200.445,200.5992,200.2455,200.4632,4185.0
2020-09-18 13:40:00,221.09,221.09,220.83,220.95,3055.0,200.5448,200.5448,200.309,200.4178,3055.0
2020-09-18 13:45:00,220.9,221.19,220.8,220.99,4205.0,200.3724,200.6355,200.2817,200.4541,4205.0
2020-09-18 13:50:00,220.87,221.01,220.7,220.81,3260.0,200.3452,200.4722,200.191,200.2908,3260.0
2020-09-18 13:55:00,220.98,221.04,220.8,220.92,2844.0,200.445,200.4994,200.2817,200.3906,2844.0
2020-09-18 14:00:00,220.82,220.82,220.51,220.72,3700.0,200.2999,200.2999,200.0187,200.2092,3700.0
2020-09-18 14:05:00,220.76,220.94,220.73,220.79,2585.0,200.2455,200.4087,200.2182,200.2727,2585.0
2020-09-18 14:10:00,220.75,220.83,220.64,220.8,4537.0,200.2364,200.309,200.1366,200.2817,4537.0
2020-09-18 14:15:00,220.77,220.81,220.17,220.18,4271.0,200.2545,200.2908,199.7103,199.7194,4271.0
2020-09-18 14:20:00,220.26,220.86,220.26,220.78,3640.0,199.7919,200.3362,199.7919,200.2636,3640.0
2020-09-18 14:25:00,220.81,221.03,220.65,220.78,3910.0,200.2908,200.4904,200.1457,200.2636,3910.0
2020-09-18 14:30:00,220.78,220.78,220.45,220.65,4550.0,200.2636,200.2636,199.9643,200.1457,4550.0
2020-09-18 14:35:00,220.64,220.72,220.48,220.48,8962.0,200.1366,200.2092,199.9915,199.9915,8962.0
2020-09-18 14:40:00,220.56,220.68,220.19,220.25,3100.0,200.064,200.1729,199.7284,199.7829,3100.0
2020-09-18 14:45:00,220.26,220.62,220.26,220.53,3739.0,199.7919,200.1185,199.7919,200.0368,3739.0
2020-09-18 14:50:00,220.53,220.67,220.31,220.45,2829.0,200.0368,200.1638,199.8373,199.9643,2829.0
2020-09-18 14:55:00,220.45,220.66,220.36,220.61,3961.0,199.9643,200.1548,199.8826,200.1094,3961.0
2020-09-18 15:00:00,220.7,220.94,220.6,220.84,5169.0,200.191,200.4087,200.1003,200.318,5169.0
2020-09-18 15:05:00,220.81,220.88,220.61,220.75,3772.0,200.2908,200.3543,200.1094,200.2364,3772.0
2020-09-18 15:10:00,220.76,220.97,220.66,220.69,3449.0,200.2455,200.4359,200.1548,200.182,3449.0
2020-09-18 15:15:00,220.71,220.85,220.55,220.74,7452.0,200.2001,200.3271,200.055,200.2273,7452.0
2020-09-18 15:20:00,220.76,221.01,220.58,221.01,10586.0,200.2455,200.4722,200.0822,200.4722,10586.0
2020-09-18 15:25:00,221.13,221.31,221.05,221.21,10242.0,200.5811,200.7443,200.5085,200.6536,10242.0
2020-09-18 15:30:00,221.28,221.5,220.99,221.24,15757.0,200.7171,200.9167,200.4541,200.6809,15757.0
2020-09-18 15:35:00,221.2,221.42,221.05,221.34,14083.0,200.6446,200.8441,200.5085,200.7716,14083.0
2020-09-18 15:40:00,221.34,221.5,221.03,221.22,21053.0,200.7716,200.9167,200.4904,200.6627,21053.0
2020-09-18 15:45:00,221.23,221.56,221.08,221.45,21853.0,200.6718,200.9711,200.5357,200.8713,21853.0
2020-09-18 15:50:00,221.3,221.43,220.51,221.03,48118.0,200.7353,200.8532,200.0187,200.4904,48118.0
2020-09-18 15:55:00,221.17,221.38,220.76,220.83,57920.0,200.6174,200.8078,200.2455,200.309,57920.0
2020-09-21 09:30:00,217.2,218.6,216.54,216.85,22436.0,197.0163,198.2862,196.4176,196.6988,22436.0
2020-09-21 09:35:00,216.69,216.7,215.31,216.29,7297.0,196.5537,196.5627,195.3019,196.1908,7297.0
2020-09-21 09:40:00,215.95,216.22,215.2,215.74,8708.0,195.8824,196.1273,195.2021,195.692,8708.0
2020-09-21 09:45:00,215.86,216.24,215.6,216.11,5801.0,195.8008,196.1455,195.565,196.0276,5801.0
2020-09-21 09:50:00,216.15,216.15,215.71,215.78,4492.0,196.0639,196.0639,195.6647,195.7282,4492.0
2020-09-21 09:55:00,215.61,215.61,215.14,215.16,2916.0,195.574,195.574,195.1477,195.1658,2916.0
2020-09-21 10:00:00,215.2,215.2,213.65,213.66,9937.0,195.2021,195.2021,193.7962,193.8052,9937.0
2020-09-21 10:05:00,213.61,214.13,213.33,213.74,6304.0,193.7599,194.2316,193.5059,193.8778,6304.0
2020-09-21 10:10:00,213.94,213.95,213.37,213.43,5988.0,194.0592,194.0683,193.5422,193.5966,5988.0
2020-09-21 10:15:00,213.4,213.4,212.37,212.47,6129.0,193.5694,193.5694,192.6351,192.7258,6129.0
2020-09-21 10:20:00,212.27,212.42,211.53,212.27,16837.0,192.5444,192.6805,191.8732,192.5444,16837.0
2020-09-21 10:25:00,212.21,212.66,212.12,212.53,14159.0,192.49,192.8982,192.4083,192.7802,14159.0
2020-09-21 10:30:00,212.45,212.54,211.97,211.98,2034.0,192.7077,192.7893,192.2723,192.2814,2034.0
2020-09-21 10:35:00,212.13,212.15,211.47,211.47,3444.0,192.4174,192.4356,191.8187,191.8187,3444.0
2020-09-21 10:40:00,211.38,211.77,211.28,211.68,5064.0,191.7371,192.0909,191.6464,192.0092,5064.0
2020-09-21 10:45:00,211.66,212.5,211.63,212.49,5429.0,191.9911,192.753,191.9639,192.744,5429.0
2020-09-21 10:50:00,212.41,212.56,212.14,212.51,2450.0,192.6714,192.8075,192.4265,192.7621,2450.0
2020-09-21 10:55:00,212.74,212.75,212.23,212.42,6254.0,192.9707,192.9798,192.5081,192.6805,6254.0
2020-09-21 11:00:00,212.27,213.1,212.21,212.92,8825.0,192.5444,193.2973,192.49,193.134,8825.0
2020-09-21 11:05:00,212.92,213.12,212.92,212.94,2900.0,193.134,193.3154,193.134,193.1521,2900.0
2020-09-21 11:10:00,212.81,212.89,211.96,211.96,3150.0,193.0342,193.1068,192.2632,192.2632,3150.0
2020-09-21 11:15:00,211.93,211.93,211.19,211.27,6223.0,192.236,192.236,191.5648,191.6373,6223.0
2020-09-21 11:20:00,211.3,211.48,211.09,211.31,4600.0,191.6645,191.8278,191.4741,191.6736,4600.0
2020-09-21 11:25:00,211.29,211.39,210.82,211.24,6651.0,191.6555,191.7462,191.2292,191.6101,6651.0
2020-09-21 11:30:00,211.32,211.47,210.86,210.99,5084.0,191.6827,191.8187,191.2654,191.3834,5084.0
2020-09-21 11:35:00,211.02,211.44,210.94,211.36,4861.0,191.4106,191.7915,191.338,191.719,4861.0
2020-09-21 11:40:00,211.24,211.82,211.22,211.51,5461.0,191.6101,192.1362,191.592,191.855,5461.0
2020-09-21 11:45:00,211.51,212.38,211.51,212.38,3100.0,191.855,192.6442,191.855,192.6442,3100.0
2020-09-21 11:50:00,212.23,212.6,212.22,212.52,6684.0,192.5081,192.8437,192.4991,192.7712,6684.0
2020-09-21 11:55:00,212.53,212.65,212.28,212.65,3400.0,192.7802,192.8891,192.5535,192.8891,3400.0
2020-09-21 12:00:00,212.65,213.24,212.54,213.15,5765.0,192.8891,193.4243,192.7893,193.3426,5765.0
2020-09-21 12:05:00,213.19,213.49,213.13,213.17,3926.0,193.3789,193.651,193.3245,193.3608,3926.0
2020-09-21 12:10:00,213.03,213.03,212.59,212.65,6404.0,193.2338,193.2338,192.8347,192.8891,6404.0
2020-09-21 12:15:00,212.55,212.82,212.31,212.82,6200.0,192.7984,193.0433,192.5807,193.0433,6200.0
2020-09-21 12:20:00,212.82,212.83,212.39,212.64,4051.0,193.0433,193.0524,192.6533,192.88,4051.0
2020-09-21 12:25:00,212.6,212.73,212.49,212.55,4483.0,192.8437,192.9617,192.744,192.7984,4483.0
2020-09-21 12:30:00,212.39,212.44,211.81,212.0,2300.0,192.6533,192.6986,192.1272,192.2995,2300.0
2020-09-21 12:35:00,211.95,212.38,211.95,212.32,4532.0,192.2541,192.6442,192.2541,192.5898,4532.0
2020-09-21 12:40:00,212.25,212.61,211.95,212.06,5165.0,192.5263,192.8528,192.2541,192.3539,5165.0
2020-09-21 12:45:00,212.12,212.14,211.56,211.57,3202.0,192.4083,192.4265,191.9004,191.9095,3202.0
2020-09-21 12:50:00,211.54,211.55,211.19,211.25,7618.0,191.8822,191.8913,191.5648,191.6192,7618.0
2020-09-21 12:55:00,211.32,211.47,210.99,211.47,5005.0,191.6827,191.8187,191.3834,191.8187,5005.0
2020-09-21 13:00:00,211.51,211.57,211.07,211.44,4001.0,191.855,191.9095,191.4559,191.7915,4001.0
2020-09-21 13:05:00,211.46,211.62,211.37,211.51,2200.0,191.8097,191.9548,191.728,191.855,2200.0
2020-09-21 13:10:00,211.54,211.67,211.45,211.67,3035.0,191.8822,192.0002,191.8006,192.0002,3035.0
2020-09-21 13:15:00,211.69,211.83,211.59,211.61,3228.0,192.0183,192.1453,191.9276,191.9457,3228.0
2020-09-21 13:20:00,211.66,212.01,211.54,212.01,2705.0,191.9911,192.3086,191.8822,192.3086,2705.0
2020-09-21 13:25:00,211.95,212.0,211.72,211.95,2866.0,192.2541,192.2995,192.0455,192.2541,2866.0
2020-09-21 13:30:00,211.95,212.19,211.85,212.0,8213.0,192.2541,192.4718,192.1634,192.2995,8213.0
2020-09-21 13:35:00,211.89,212.05,211.83,211.96,2327.0,192.1997,192.3449,192.1453,192.2632,2327.0
2020-09-21 13:40:00,211.95,212.05,211.67,211.71,4376.0,192.2541,192.3449,192.0002,192.0364,4376.0
2020-09-21 13:45:00,211.66,211.97,211.57,211.63,5384.0,191.9911,192.2723,191.9095,191.9639,5384.0
2020-09-21 13:50:00,211.7,211.89,211.63,211.63,2600.0,192.0274,192.1997,191.9639,191.9639,2600.0
2020-09-21 13:55:00,211.58,211.94,211.47,211.8,3300.0,191.9185,192.2451,191.8187,192.1181,3300.0
2020-09-21 14:00:00,211.79,211.91,211.54,211.87,3975.0,192.109,192.2179,191.8822,192.1816,3975.0
2020-09-21 14:05:00,211.83,211.88,211.57,211.79,12633.0,192.1453,192.1906,191.9095,192.109,12633.0
2020-09-21 14:10:00,211.87,211.88,211.58,211.66,2753.0,192.1816,192.1906,191.9185,191.9911,2753.0
2020-09-21 14:15:00,211.77,211.86,211.4,211.49,4245.0,192.0909,192.1725,191.7553,191.8369,4245.0
2020-09-21 14:20:00,211.59,211.9,211.57,211.75,6222.0,191.9276,192.2088,191.9095,192.0727,6222.0
2020-09-21 14:25:00,211.81,212.01,211.73,211.73,6084.0,192.1272,192.3086,192.0546,192.0546,6084.0
2020-09-21 14:30:00,211.68,211.8,211.32,211.46,11000.0,192.0092,192.1181,191.6827,191.8097,11000.0
2020-09-21 14:35:00,211.38,211.47,211.12,211.24,6761.0,191.7371,191.8187,191.5013,191.6101,6761.0
2020-09-21 14:40:00,211.2,211.31,211.0,211.13,7919.0,191.5738,191.6736,191.3924,191.5103,7919.0
2020-09-21 14:45:00,211.16,211.22,210.96,211.17,7074.0,191.5376,191.592,191.3561,191.5466,7074.0
2020-09-21 14:50:00,211.15,211.4,211.15,211.4,7332.0,191.5285,191.7553,191.5285,191.7553,7332.0
2020-09-21 14:55:00,211.43,211.93,211.39,211.88,3500.0,191.7825,192.236,191.7462,192.1906,3500.0
2020-09-21 15:00:00,211.83,212.3,211.81,212.3,4004.0,192.1453,192.5716,192.1272,192.5716,4004.0
2020-09-21 15:05:00,212.29,212.54,212.19,212.54,6679.0,192.5625,192.7893,192.4718,192.7893,6679.0
2020-09-21 15:10:00,212.56,212.8,212.53,212.77,9576.0,192.8075,193.0252,192.7802,192.9979,9576.0
2020-09-21 15:15:00,212.8,213.12,212.6,212.98,8904.0,193.0252,193.3154,192.8437,193.1884,8904.0
2020-09-21 15:20:00,212.99,213.85,212.93,213.85,16902.0,193.1975,193.9776,193.1431,193.9776,16902.0
2020-09-21 15:25:00,213.81,214.0,213.64,213.64,8495.0,193.9413,194.1136,193.7871,193.7871,8495.0
2020-09-21 15:30:00,213.71,213.73,212.94,213.24,7072.0,193.8506,193.8687,193.1521,193.4243,7072.0
2020-09-21 15:35:00,213.27,213.96,213.26,213.54,9888.0,193.4515,194.0774,193.4424,193.6964,9888.0
2020-09-21 15:40:00,213.52,213.54,213.16,213.38,7838.0,193.6782,193.6964,193.3517,193.5513,7838.0
2020-09-21 15:45:00,213.43,213.49,213.02,213.19,18591.0,193.5966,193.651,193.2247,193.3789,18591.0
2020-09-21 15:50:00,213.12,213.92,213.1,213.43,14522.0,193.3154,194.0411,193.2973,193.5966,14522.0
2020-09-21 15:55:00,213.46,214.37,213.46,214.34,47861.0,193.6238,194.4493,193.6238,194.422,47861.0
2020-09-22 09:30:00,215.24,216.26,214.42,215.03,24472.0,195.2384,196.1636,194.4946,195.0479,24472.0
2020-09-22 09:35:00,215.35,216.18,214.83,215.55,9727.0,195.3382,196.0911,194.8665,195.5196,9727.0
2020-09-22 09:40:00,215.93,216.85,215.8,216.79,20816.0,195.8643,196.6988,195.7464,196.6444,20816.0
2020-09-22 09:45:00,216.8,217.19,216.68,216.84,16286.0,196.6534,197.0072,196.5446,196.6897,16286.0
2020-09-22 09:50:00,216.71,216.84,216.37,216.45,10679.0,196.5718,196.6897,196.2634,196.336,10679.0
2020-09-22 09:55:00,216.41,216.84,216.26,216.26,27713.0,196.2997,196.6897,196.1636,196.1636,27713.0
2020-09-22 10:00:00,216.26,216.35,215.55,215.79,21359.0,196.1636,196.2453,195.5196,195.7373,21359.0
2020-09-22 10:05:00,215.73,215.99,215.54,215.8,4905.0,195.6829,195.9187,195.5105,195.7464,4905.0
2020-09-22 10:10:00,215.8,216.07,215.71,215.96,12773.0,195.7464,195.9913,195.6647,195.8915,12773.0
2020-09-22 10:15:00,216.08,216.45,215.83,216.4,7020.0,196.0004,196.336,195.7736,196.2906,7020.0
2020-09-22 10:20:00,216.31,216.35,215.93,215.93,7250.0,196.209,196.2453,195.8643,195.8643,7250.0
2020-09-22 10:25:00,216.02,216.08,215.62,215.79,7633.0,195.9459,196.0004,195.5831,195.7373,7633.0
2020-09-22 10:30:00,215.93,216.09,215.6,215.78,5261.0,195.8643,196.0094,195.565,195.7282,5261.0
2020-09-22 10:35:00,215.86,215.89,215.4,215.53,5771.0,195.8008,195.828,195.3835,195.5015,5771.0
2020-09-22 10:40:00,215.51,215.57,215.21,215.43,5096.0,195.4833,195.5377,195.2112,195.4108,5096.0
2020-09-22 10:45:00,215.36,215.43,215.13,215.34,3843.0,195.3473,195.4108,195.1386,195.3291,3843.0
2020-09-22 10:50:00,215.29,215.87,215.29,215.69,6301.0,195.2838,195.8099,195.2838,195.6466,6301.0
2020-09-22 10:55:00,215.61,215.69,214.9,214.91,8598.0,195.574,195.6466,194.93,194.9391,8598.0
2020-09-22 11:00:00,214.95,214.95,214.5,214.69,8117.0,194.9754,194.9754,194.5672,194.7395,8117.0
2020-09-22 11:05:00,214.69,214.92,214.54,214.54,3339.0,194.7395,194.9482,194.6035,194.6035,3339.0
2020-09-22 11:10:00,214.7,215.1,214.7,214.98,4474.0,194.7486,195.1114,194.7486,195.0026,4474.0
2020-09-22 11:15:00,215.1,215.67,215.08,215.6,6796.0,195.1114,195.6285,195.0933,195.565,6796.0
2020-09-22 11:20:00,215.53,215.82,215.38,215.82,2024.0,195.5015,195.7645,195.3654,195.7645,2024.0
2020-09-22 11:25:00,215.79,215.86,215.64,215.64,4538.0,195.7373,195.8008,195.6012,195.6012,4538.0
2020-09-22 11:30:00,215.61,215.64,214.91,214.92,6432.0,195.574,195.6012,194.9391,194.9482,6432.0
2020-09-22 11:35:00,215.01,215.37,215.01,215.37,500.0,195.0298,195.3563,195.0298,195.3563,500.0
2020-09-22 11:40:00,215.36,215.7,215.36,215.55,2406.0,195.3473,195.6557,195.3473,195.5196,2406.0
2020-09-22 11:45:00,215.64,215.99,215.64,215.9,1817.0,195.6012,195.9187,195.6012,195.8371,1817.0
2020-09-22 11:50:00,215.9,216.07,215.9,215.94,2334.0,195.8371,195.9913,195.8371,195.8734,2334.0
2020-09-22 11:55:00,215.94,216.31,215.86,216.21,1727.0,195.8734,196.209,195.8008,196.1183,1727.0
2020-09-22 12:00:00,216.19,216.45,216.03,216.3,4948.0,196.1001,196.336,195.955,196.1999,4948.0
2020-09-22 12:05:00,216.27,216.48,216.27,216.48,2949.0,196.1727,196.3632,196.1727,196.3632,2949.0
2020-09-22 12:10:00,216.55,216.7,216.5,216.7,3426.0,196.4267,196.5627,196.3813,196.5627,3426.0
2020-09-22 12:15:00,216.7,216.8,216.62,216.68,4315.0,196.5627,196.6534,196.4902,196.5446,4315.0
2020-09-22 12:20:00,216.65,216.9,216.64,216.67,4470.0,196.5174,196.7442,196.5083,196.5355,4470.0
2020-09-22 12:25:00,216.66,216.73,216.41,216.73,5183.0,196.5265,196.59,196.2997,196.59,5183.0
2020-09-22 12:30:00,216.68,216.71,216.42,216.47,2411.0,196.5446,196.5718,196.3088,196.3541,2411.0
2020-09-22 12:35:00,216.42,216.47,216.19,216.23,2207.0,196.3088,196.3541,196.1001,196.1364,2207.0
2020-09-22 12:40:00,216.2,216.34,216.07,216.07,1702.0,196.1092,196.2362,195.9913,195.9913,1702.0
2020-09-22 12:45:00,216.11,216.11,215.9,215.9,3010.0,196.0276,196.0276,195.8371,195.8371,3010.0
2020-09-22 12:50:00,215.9,215.97,215.76,215.81,4129.0,195.8371,195.9006,195.7101,195.7554,4129.0
2020-09-22 12:55:00,215.77,215.77,215.41,215.52,3512.0,195.7192,195.7192,195.3926,195.4924,3512.0
2020-09-22 13:00:00,215.58,215.59,215.31,215.4,6786.0,195.5468,195.5559,195.3019,195.3835,6786.0
2020-09-22 13:05:00,215.39,215.49,215.28,215.49,2813.0,195.3745,195.4652,195.2747,195.4652,2813.0
2020-09-22 13:10:00,215.49,215.66,215.49,215.65,5705.0,195.4652,195.6194,195.4652,195.6103,5705.0
2020-09-22 13:15:00,215.59,215.65,215.54,215.62,1322.0,195.5559,195.6103,195.5105,195.5831,1322.0
2020-09-22 13:20:00,215.64,215.8,215.63,215.75,6722.0,195.6012,195.7464,195.5922,195.701,6722.0
2020-09-22 13:25:00,215.75,215.92,215.67,215.88,5121.0,195.701,195.8552,195.6285,195.8189,5121.0
2020-09-22 13:30:00,215.86,216.11,215.86,216.09,2000.0,195.8008,196.0276,195.8008,196.0094,2000.0
2020-09-22 13:35:00,216.0,216.26,215.9,216.26,2769.0,195.9278,196.1636,195.8371,196.1636,2769.0
2020-09-22 13:40:00,216.19,216.33,216.04,216.3,1500.0,196.1001,196.2271,195.9641,196.1999,1500.0
2020-09-22 13:45:00,216.31,216.42,216.29,216.42,2027.0,196.209,196.3088,196.1908,196.3088,2027.0
2020-09-22 13:50:00,216.52,216.56,216.37,216.53,3640.0,196.3995,196.4358,196.2634,196.4085,3640.0
2020-09-22 13:55:00,216.56,216.56,216.37,216.37,2760.0,196.4358,196.4358,196.2634,196.2634,2760.0
2020-09-22 14:00:00,216.45,216.72,216.45,216.67,2848.0,196.336,196.5809,196.336,196.5355,2848.0
2020-09-22 14:05:00,216.71,216.74,216.35,216.45,2686.0,196.5718,196.599,196.2453,196.336,2686.0
2020-09-22 14:10:00,216.36,216.44,216.2,216.2,9250.0,196.2543,196.3269,196.1092,196.1092,9250.0
2020-09-22 14:15:00,216.27,216.5,216.26,216.36,11994.0,196.1727,196.3813,196.1636,196.2543,11994.0
2020-09-22 14:20:00,216.22,216.36,216.13,216.2,11253.0,196.1273,196.2543,196.0457,196.1092,11253.0
2020-09-22 14:25:00,216.23,216.49,216.2,216.45,6524.0,196.1364,196.3723,196.1092,196.336,6524.0
2020-09-22 14:30:00,216.51,216.63,216.22,216.3,11536.0,196.3904,196.4992,196.1273,196.1999,11536.0
2020-09-22 14:35:00,216.25,216.42,216.21,216.34,14215.0,196.1546,196.3088,196.1183,196.2362,14215.0
2020-09-22 14:40:00,216.3,216.5,216.24,216.37,7133.0,196.1999,196.3813,196.1455,196.2634,7133.0
2020-09-22 14:45:00,216.45,216.51,216.26,216.26,3570.0,196.336,196.3904,196.1636,196.1636,3570.0
2020-09-22 14:50:00,216.21,216.21,216.03,216.08,7914.0,196.1183,196.1183,195.955,196.0004,7914.0
2020-09-22 14:55:00,216.05,216.38,216.04,216.24,5578.0,195.9731,196.2725,195.9641,196.1455,5578.0
2020-09-22 15:00:00,216.12,216.23,215.88,215.98,7314.0,196.0366,196.1364,195.8189,195.9096,7314.0
2020-09-22 15:05:00,215.98,216.42,215.98,216.37,5210.0,195.9096,196.3088,195.9096,196.2634,5210.0
2020-09-22 15:10:00,216.44,216.51,216.29,216.35,3478.0,196.3269,196.3904,196.1908,196.2453,3478.0
2020-09-22 15:15:00,216.28,216.52,216.16,216.52,5014.0,196.1818,196.3995,196.0729,196.3995,5014.0
2020-09-22 15:20:00,216.48,216.59,216.35,216.54,6499.0,196.3632,196.463,196.2453,196.4176,6499.0
2020-09-22 15:25:00,216.55,216.94,216.55,216.84,6683.0,196.4267,196.7804,196.4267,196.6897,6683.0
2020-09-22 15:30:00,216.85,216.86,216.48,216.51,12520.0,196.6988,196.7079,196.3632,196.3904,12520.0
2020-09-22 15:35:00,216.52,216.93,216.43,216.79,12910.0,196.3995,196.7714,196.3178,196.6444,12910.0
2020-09-22 15:40:00,216.77,217.01,216.77,216.85,7750.0,196.6262,196.8439,196.6262,196.6988,7750.0
2020-09-22 15:45:00,216.8,216.99,216.68,216.78,12060.0,196.6534,196.8258,196.5446,196.6353,12060.0
2020-09-22 15:50:00,216.84,217.1,216.3,216.39,20512.0,196.6897,196.9256,196.1999,196.2815,20512.0
2020-09-22 15:55:00,216.4,216.7,216.33,216.38,36646.0,196.2906,196.5627,196.2271,196.2725,36646.0
2020-09-23 09:30:00,217.71,217.88,216.86,217.55,37162.0,197.4789,197.6331,196.7079,197.3338,37162.0
2020-09-23 09:35:00,217.61,219.05,217.61,219.05,5304.0,197.3882,198.6944,197.3882,198.6944,5304.0
2020-09-23 09:40:00,219.16,219.55,218.99,218.99,11395.0,198.7941,199.1479,198.6399,198.6399,11395.0
2020-09-23 09:45:00,219.09,220.21,219.01,220.21,6421.0,198.7306,199.7466,198.6581,199.7466,6421.0
2020-09-23 09:50:00,220.12,220.33,218.93,219.02,4204.0,199.6649,199.8554,198.5855,198.6672,4204.0
2020-09-23 09:55:00,219.06,219.28,218.57,218.67,3730.0,198.7034,198.903,198.259,198.3497,3730.0
2020-09-23 10:00:00,218.57,218.89,218.38,218.44,8085.0,198.259,198.5492,198.0866,198.141,8085.0
2020-09-23 10:05:00,218.43,218.44,217.92,217.92,10169.0,198.132,198.141,197.6694,197.6694,10169.0
2020-09-23 10:10:00,217.77,217.77,217.15,217.48,11681.0,197.5333,197.5333,196.9709,197.2703,11681.0
2020-09-23 10:15:00,217.41,217.46,216.62,217.31,6933.0,197.2068,197.2521,196.4902,197.1161,6933.0
2020-09-23 10:20:00,217.31,217.39,216.95,217.16,5599.0,197.1161,197.1886,196.7895,196.98,5599.0
2020-09-23 10:25:00,217.15,217.86,217.15,217.68,3178.0,196.9709,197.6149,196.9709,197.4517,3178.0
2020-09-23 10:30:00,217.67,217.89,217.39,217.39,2947.0,197.4426,197.6422,197.1886,197.1886,2947.0
2020-09-23 10:35:00,216.99,216.99,216.51,216.58,4980.0,196.8258,196.8258,196.3904,196.4539,4980.0
2020-09-23 10:40:00,216.71,216.97,216.69,216.97,3717.0,196.5718,196.8077,196.5537,196.8077,3717.0
2020-09-23 10:45:00,216.88,217.23,216.74,217.23,4100.0,196.726,197.0435,196.599,197.0435,4100.0
2020-09-23 10:50:00,217.26,217.39,216.82,217.0,3400.0,197.0707,197.1886,196.6716,196.8349,3400.0
2020-09-23 10:55:00,216.91,217.32,216.72,216.89,3120.0,196.7532,197.1251,196.5809,196.7351,3120.0
2020-09-23 11:00:00,217.01,217.07,216.8,217.06,1800.0,196.8439,196.8984,196.6534,196.8893,1800.0
2020-09-23 11:05:00,217.21,217.43,217.15,217.27,2126.0,197.0253,197.2249,196.9709,197.0798,2126.0
2020-09-23 11:10:00,217.36,217.38,216.95,216.95,3329.0,197.1614,197.1796,196.7895,196.7895,3329.0
2020-09-23 11:15:00,217.04,217.06,216.8,217.0,2516.0,196.8711,196.8893,196.6534,196.8349,2516.0
2020-09-23 11:20:00,216.89,216.98,216.83,216.83,2979.0,196.7351,196.8167,196.6807,196.6807,2979.0
2020-09-23 11:25:00,216.89,217.03,216.51,216.56,3760.0,196.7351,196.8621,196.3904,196.4358,3760.0
2020-09-23 11:30:00,216.68,216.73,216.39,216.46,1905.0,196.5446,196.59,196.2815,196.345,1905.0
2020-09-23 11:35:00,216.47,217.01,216.46,217.01,3857.0,196.3541,196.8439,196.345,196.8439,3857.0
2020-09-23 11:40:00,216.97,216.97,216.7,216.7,2806.0,196.8077,196.8077,196.5627,196.5627,2806.0
2020-09-23 11:45:00,216.6,216.65,216.23,216.4,3687.0,196.472,196.5174,196.1364,196.2906,3687.0
2020-09-23 11:50:00,216.36,216.36,216.08,216.28,3650.0,196.2543,196.2543,196.0004,196.1818,3650.0
2020-09-23 11:55:00,216.13,216.21,215.9,215.96,22539.0,196.0457,196.1183,195.8371,195.8915,22539.0
2020-09-23 12:00:00,215.9,216.17,215.68,216.07,3400.0,195.8371,196.082,195.6375,195.9913,3400.0
2020-09-23 12:05:00,216.14,216.59,216.14,216.57,1747.0,196.0548,196.463,196.0548,196.4448,1747.0
2020-09-23 12:10:00,216.68,216.78,216.25,216.25,5832.0,196.5446,196.6353,196.1546,196.1546,5832.0
2020-09-23 12:15:00,216.24,216.41,215.96,216.02,3028.0,196.1455,196.2997,195.8915,195.9459,3028.0
2020-09-23 12:20:00,216.02,216.14,215.68,215.81,2398.0,195.9459,196.0548,195.6375,195.7554,2398.0
2020-09-23 12:25:00,215.86,216.14,215.76,216.14,1000.0,195.8008,196.0548,195.7101,196.0548,1000.0
2020-09-23 12:30:00,216.23,216.24,216.12,216.12,951.0,196.1364,196.1455,196.0366,196.0366,951.0
2020-09-23 12:35:00,216.12,216.34,216.01,216.34,5455.0,196.0366,196.2362,195.9369,196.2362,5455.0
2020-09-23 12:40:00,216.46,216.56,216.19,216.34,2900.0,196.345,196.4358,196.1001,196.2362,2900.0
2020-09-23 12:45:00,216.28,216.49,216.27,216.38,4788.0,196.1818,196.3723,196.1727,196.2725,4788.0
2020-09-23 12:50:00,216.26,216.38,216.19,216.28,2400.0,196.1636,196.2725,196.1001,196.1818,2400.0
2020-09-23 12:55:00,216.36,216.75,216.36,216.75,2547.0,196.2543,196.6081,196.2543,196.6081,2547.0
2020-09-23 13:00:00,216.74,216.74,216.51,216.51,3168.0,196.599,196.599,196.3904,196.3904,3168.0
2020-09-23 13:05:00,216.54,216.68,216.46,216.46,700.0,196.4176,196.5446,196.345,196.345,700.0
2020-09-23 13:10:00,216.52,216.72,216.38,216.54,3692.0,196.3995,196.5809,196.2725,196.4176,3692.0
2020-09-23 13:15:00,216.58,216.9,216.35,216.84,4374.0,196.4539,196.7442,196.2453,196.6897,4374.0
2020-09-23 13:20:00,216.84,216.99,216.83,216.91,1000.0,196.6897,196.8258,196.6807,196.7532,1000.0
2020-09-23 13:25:00,216.82,216.92,216.72,216.87,8381.0,196.6716,196.7623,196.5809,196.7169,8381.0
2020-09-23 13:30:00,216.86,217.19,216.81,217.19,3400.0,196.7079,197.0072,196.6625,197.0072,3400.0
2020-09-23 13:35:00,217.11,217.31,217.01,217.25,5015.0,196.9346,197.1161,196.8439,197.0616,5015.0
2020-09-23 13:40:00,217.24,217.39,217.11,217.21,5015.0,197.0526,197.1886,196.9346,197.0253,5015.0
2020-09-23 13:45:00,217.17,217.31,217.08,217.2,6561.0,196.9891,197.1161,196.9074,197.0163,6561.0
2020-09-23 13:50:00,217.21,217.46,216.84,216.98,6800.0,197.0253,197.2521,196.6897,196.8167,6800.0
2020-09-23 13:55:00,216.99,216.99,216.51,216.56,1560.0,196.8258,196.8258,196.3904,196.4358,1560.0
2020-09-23 14:00:00,216.52,216.61,216.43,216.49,7961.0,196.3995,196.4811,196.3178,196.3723,7961.0
2020-09-23 14:05:00,216.49,216.61,216.18,216.23,3800.0,196.3723,196.4811,196.0911,196.1364,3800.0
2020-09-23 14:10:00,216.02,216.16,215.91,215.92,3049.0,195.9459,196.0729,195.8462,195.8552,3049.0
2020-09-23 14:15:00,215.85,215.85,214.72,214.72,5250.0,195.7917,195.7917,194.7667,194.7667,5250.0
2020-09-23 14:20:00,214.85,215.03,214.47,214.54,6833.0,194.8847,195.0479,194.54,194.6035,6833.0
2020-09-23 14:25:00,214.44,214.71,214.16,214.26,6940.0,194.5128,194.7577,194.2588,194.3495,6940.0
2020-09-23 14:30:00,214.26,214.3,213.89,214.08,5922.0,194.3495,194.3858,194.0139,194.1862,5922.0
2020-09-23 14:35:00,214.08,214.11,213.79,213.79,3519.0,194.1862,194.2134,193.9232,193.9232,3519.0
2020-09-23 14:40:00,213.67,213.78,213.4,213.57,5721.0,193.8143,193.9141,193.5694,193.7236,5721.0
2020-09-23 14:45:00,213.62,213.62,213.11,213.14,6449.0,193.769,193.769,193.3063,193.3336,6449.0
2020-09-23 14:50:00,213.12,213.42,212.78,212.81,4854.0,193.3154,193.5875,193.007,193.0342,4854.0
2020-09-23 14:55:00,212.53,212.93,212.41,212.46,10355.0,192.7802,193.1431,192.6714,192.7168,10355.0
2020-09-23 15:00:00,212.45,212.72,212.07,212.13,14043.0,192.7077,192.9526,192.363,192.4174,14043.0
2020-09-23 15:05:00,212.18,212.5,211.9,212.5,10614.0,192.4628,192.753,192.2088,192.753,10614.0
2020-09-23 15:10:00,212.57,213.26,212.57,213.23,6918.0,192.8165,193.4424,192.8165,193.4152,6918.0
2020-09-23 15:15:00,213.12,213.16,212.48,212.85,11533.0,193.3154,193.3517,192.7349,193.0705,11533.0
2020-09-23 15:20:00,212.9,213.38,212.8,212.94,8355.0,193.1159,193.5513,193.0252,193.1521,8355.0
2020-09-23 15:25:00,212.99,213.84,212.9,213.76,12839.0,193.1975,193.9685,193.1159,193.8959,12839.0
2020-09-23 15:30:00,213.73,214.05,213.61,213.74,15641.0,193.8687,194.159,193.7599,193.8778,15641.0
2020-09-23 15:35:00,213.68,213.85,212.98,213.24,20579.0,193.8234,193.9776,193.1884,193.4243,20579.0
2020-09-23 15:40:00,213.31,213.48,213.2,213.42,6197.0,193.4878,193.642,193.388,193.5875,6197.0
2020-09-23 15:45:00,213.42,213.52,212.5,212.62,12978.0,193.5875,193.6782,192.753,192.8619,12978.0
2020-09-23 15:50:00,212.7,212.87,212.5,212.87,13876.0,192.9344,193.0887,192.753,193.0887,13876.0
2020-09-23 15:55:00,212.88,213.61,212.73,213.43,71546.0,193.0977,193.7599,192.9617,193.5966,71546.0
2020-09-24 09:30:00,213.18,213.43,212.64,213.06,14986.0,193.3698,193.5966,192.88,193.261,14986.0
2020-09-24 09:35:00,212.88,213.18,211.73,211.77,8159.0,193.0977,193.3698,192.0546,192.0909,8159.0
2020-09-24 09:40:00,211.36,212.02,211.35,211.89,8031.0,191.719,192.3176,191.7099,192.1997,8031.0
2020-09-24 09:45:00,211.81,212.64,211.57,212.64,8796.0,192.1272,192.88,191.9095,192.88,8796.0
2020-09-24 09:50:00,212.8,212.99,212.58,212.99,2317.0,193.0252,193.1975,192.8256,193.1975,2317.0
2020-09-24 09:55:00,212.81,213.6,212.78,213.6,2505.0,193.0342,193.7508,193.007,193.7508,2505.0
2020-09-24 10:00:00,213.67,214.57,213.67,213.99,8389.0,193.8143,194.6307,193.8143,194.1046,8389.0
2020-09-24 10:05:00,214.19,214.94,214.19,214.72,6835.0,194.286,194.9663,194.286,194.7667,6835.0
2020-09-24 10:10:00,214.64,214.83,214.41,214.65,3353.0,194.6942,194.8665,194.4855,194.7032,3353.0
2020-09-24 10:15:00,215.0,215.35,214.89,215.14,2409.0,195.0207,195.3382,194.9209,195.1477,2409.0
2020-09-24 10:20:00,214.9,215.07,214.34,214.34,4761.0,194.93,195.0842,194.422,194.422,4761.0
2020-09-24 10:25:00,214.33,214.5,213.93,214.44,3615.0,194.413,194.5672,194.0501,194.5128,3615.0
2020-09-24 10:30:00,214.24,214.24,213.44,213.56,13656.0,194.3313,194.3313,193.6057,193.7145,13656.0
2020-09-24 10:35:00,213.54,214.06,213.46,213.51,23915.0,193.6964,194.1681,193.6238,193.6692,23915.0
2020-09-24 10:40:00,213.57,213.75,213.46,213.5,31172.0,193.7236,193.8869,193.6238,193.6601,31172.0
2020-09-24 10:45:00,213.53,214.1,213.52,213.88,9306.0,193.6873,194.2044,193.6782,194.0048,9306.0
2020-09-24 10:50:00,213.91,214.1,213.6,214.06,2300.0,194.032,194.2044,193.7508,194.1681,2300.0
2020-09-24 10:55:00,213.86,214.38,213.66,214.29,4000.0,193.9867,194.4583,193.8052,194.3767,4000.0
2020-09-24 11:00:00,214.17,214.44,214.12,214.44,2000.0,194.2678,194.5128,194.2225,194.5128,2000.0
2020-09-24 11:05:00,214.42,214.47,213.81,213.81,2300.0,194.4946,194.54,193.9413,193.9413,2300.0
2020-09-24 11:10:00,213.85,214.1,213.71,214.1,2405.0,193.9776,194.2044,193.8506,194.2044,2405.0
2020-09-24 11:15:00,214.01,214.07,213.49,213.68,3086.0,194.1227,194.1771,193.651,193.8234,3086.0
2020-09-24 11:20:00,213.68,214.27,213.57,214.22,2924.0,193.8234,194.3586,193.7236,194.3132,2924.0
2020-09-24 11:25:00,214.29,214.36,213.96,213.98,3100.0,194.3767,194.4402,194.0774,194.0955,3100.0
2020-09-24 11:30:00,213.98,214.36,213.88,214.25,8656.0,194.0955,194.4402,194.0048,194.3404,8656.0
2020-09-24 11:35:00,214.38,214.74,214.33,214.72,2568.0,194.4583,194.7849,194.413,194.7667,2568.0
2020-09-24 11:40:00,214.85,215.57,214.85,215.56,8767.0,194.8847,195.5377,194.8847,195.5287,8767.0
2020-09-24 11:45:00,215.57,215.6,214.81,214.88,2700.0,195.5377,195.565,194.8484,194.9119,2700.0
2020-09-24 11:50:00,214.92,215.05,214.72,214.82,3774.0,194.9482,195.0661,194.7667,194.8574,3774.0
2020-09-24 11:55:00,214.83,215.38,214.78,215.23,4764.0,194.8665,195.3654,194.8212,195.2293,4764.0
2020-09-24 12:00:00,215.17,215.54,215.17,215.4,2599.0,195.1749,195.5105,195.1749,195.3835,2599.0
2020-09-24 12:05:00,215.4,215.55,215.31,215.43,2585.0,195.3835,195.5196,195.3019,195.4108,2585.0
2020-09-24 12:10:00,215.37,215.37,215.05,215.17,3040.0,195.3563,195.3563,195.0661,195.1749,3040.0
2020-09-24 12:15:00,215.25,215.41,215.02,215.18,1625.0,195.2475,195.3926,195.0389,195.184,1625.0
2020-09-24 12:20:00,215.23,215.32,215.0,215.14,3025.0,195.2293,195.311,195.0207,195.1477,3025.0
2020-09-24 12:25:00,215.34,215.59,215.34,215.59,539.0,195.3291,195.5559,195.3291,195.5559,539.0
2020-09-24 12:30:00,215.31,215.31,214.66,214.66,2363.0,195.3019,195.3019,194.7123,194.7123,2363.0
2020-09-24 12:35:00,214.5,214.57,214.13,214.2,3116.0,194.5672,194.6307,194.2316,194.2951,3116.0
2020-09-24 12:40:00,214.18,214.46,214.14,214.46,3788.0,194.2769,194.5309,194.2406,194.5309,3788.0
2020-09-24 12:45:00,214.36,214.62,214.36,214.62,2800.0,194.4402,194.676,194.4402,194.676,2800.0
2020-09-24 12:50:00,214.55,214.78,214.4,214.78,13677.0,194.6125,194.8212,194.4765,194.8212,13677.0
2020-09-24 12:55:00,214.8,215.66,214.8,215.52,21211.0,194.8393,195.6194,194.8393,195.4924,21211.0
2020-09-24 13:00:00,215.54,216.0,215.54,215.95,15701.0,195.5105,195.9278,195.5105,195.8824,15701.0
2020-09-24 13:05:00,215.99,216.39,215.8,216.3,17207.0,195.9187,196.2815,195.7464,196.1999,17207.0
2020-09-24 13:10:00,216.31,216.76,216.27,216.56,19168.0,196.209,196.6172,196.1727,196.4358,19168.0
2020-09-24 13:15:00,216.56,216.85,216.56,216.65,11998.0,196.4358,196.6988,196.4358,196.5174,11998.0
2020-09-24 13:20:00,216.69,217.26,216.69,217.09,19714.0,196.5537,197.0707,196.5537,196.9165,19714.0
2020-09-24 13:25:00,217.04,217.18,216.91,216.96,8072.0,196.8711,196.9981,196.7532,196.7986,8072.0
2020-09-24 13:30:00,216.84,217.14,216.84,216.94,10829.0,196.6897,196.9619,196.6897,196.7804,10829.0
2020-09-24 13:35:00,216.93,216.96,216.55,216.85,4066.0,196.7714,196.7986,196.4267,196.6988,4066.0
2020-09-24 13:40:00,217.0,217.04,216.83,216.89,3055.0,196.8349,196.8711,196.6807,196.7351,3055.0
2020-09-24 13:45:00,217.02,217.17,216.95,216.98,3529.0,196.853,196.9891,196.7895,196.8167,3529.0
2020-09-24 13:50:00,216.9,217.01,216.74,216.98,3087.0,196.7442,196.8439,196.599,196.8167,3087.0
2020-09-24 13:55:00,217.02,217.02,216.37,216.37,4003.0,196.853,196.853,196.2634,196.2634,4003.0
2020-09-24 14:00:00,216.45,216.61,216.14,216.27,2600.0,196.336,196.4811,196.0548,196.1727,2600.0
2020-09-24 14:05:00,216.35,216.43,216.21,216.38,2127.0,196.2453,196.3178,196.1183,196.2725,2127.0
2020-09-24 14:10:00,216.3,216.4,216.18,216.34,7052.0,196.1999,196.2906,196.0911,196.2362,7052.0
2020-09-24 14:15:00,216.34,216.59,215.85,215.9,4977.0,196.2362,196.463,195.7917,195.8371,4977.0
2020-09-24 14:20:00,215.74,215.87,215.52,215.71,4834.0,195.692,195.8099,195.4924,195.6647,4834.0
2020-09-24 14:25:00,215.61,216.02,215.59,215.86,3035.0,195.574,195.9459,195.5559,195.8008,3035.0
2020-09-24 14:30:00,215.92,216.23,215.87,216.06,4471.0,195.8552,196.1364,195.8099,195.9822,4471.0
2020-09-24 14:35:00,216.08,216.25,215.8,216.25,4411.0,196.0004,196.1546,195.7464,196.1546,4411.0
2020-09-24 14:40:00,216.32,216.46,216.1,216.28,4196.0,196.2181,196.345,196.0185,196.1818,4196.0
2020-09-24 14:45:00,216.26,216.28,215.41,215.41,4880.0,196.1636,196.1818,195.3926,195.3926,4880.0
2020-09-24 14:50:00,215.44,215.44,215.14,215.19,4787.0,195.4198,195.4198,195.1477,195.1931,4787.0
2020-09-24 14:55:00,215.18,215.26,214.9,214.94,3952.0,195.184,195.2566,194.93,194.9663,3952.0
2020-09-24 15:00:00,214.75,215.14,214.75,214.8,4391.0,194.7939,195.1477,194.7939,194.8393,4391.0
2020-09-24 15:05:00,214.78,215.09,214.74,214.88,12548.0,194.8212,195.1024,194.7849,194.9119,12548.0
2020-09-24 15:10:00,214.78,214.89,214.54,214.87,5910.0,194.8212,194.9209,194.6035,194.9028,5910.0
2020-09-24 15:15:00,214.79,215.13,214.59,214.59,6108.0,194.8302,195.1386,194.6488,194.6488,6108.0
2020-09-24 15:20:00,214.56,214.58,213.93,214.09,6128.0,194.6216,194.6397,194.0501,194.1953,6128.0
2020-09-24 15:25:00,214.06,214.25,213.75,214.1,15008.0,194.1681,194.3404,193.8869,194.2044,15008.0
2020-09-24 15:30:00,214.08,214.2,213.82,214.18,18757.0,194.1862,194.2951,193.9504,194.2769,18757.0
2020-09-24 15:35:00,213.88,214.36,213.71,214.31,6252.0,194.0048,194.4402,193.8506,194.3948,6252.0
2020-09-24 15:40:00,214.31,214.55,214.28,214.39,3963.0,194.3948,194.6125,194.3676,194.4674,3963.0
2020-09-24 15:45:00,214.38,214.78,214.2,214.25,10280.0,194.4583,194.8212,194.2951,194.3404,10280.0
2020-09-24 15:50:00,214.04,214.63,214.04,214.63,15823.0,194.1499,194.6851,194.1499,194.6851,15823.0
2020-09-24 15:55:00,214.6,214.72,214.22,214.43,29135.0,194.6579,194.7667,194.3132,194.5037,29135.0
2020-09-25 09:30:00,215.11,215.73,214.43,215.17,16723.0,195.1205,195.6829,194.5037,195.1749,16723.0
2020-09-25 09:35:00,215.48,216.16,214.52,214.97,4437.0,195.4561,196.0729,194.5853,194.9935,4437.0
2020-09-25 09:40:00,215.28,216.31,214.99,215.89,9332.0,195.2747,196.209,195.0116,195.828,9332.0
2020-09-25 09:45:00,215.84,216.03,215.22,216.03,12492.0,195.7827,195.955,195.2203,195.955,12492.0
2020-09-25 09:50:00,215.6,216.11,215.59,216.11,3500.0,195.565,196.0276,195.5559,196.0276,3500.0
2020-09-25 09:55:00,216.42,217.27,216.12,216.74,5234.0,196.3088,197.0798,196.0366,196.599,5234.0
2020-09-25 10:00:00,216.58,216.69,216.12,216.55,18521.0,196.4539,196.5537,196.0366,196.4267,18521.0
2020-09-25 10:05:00,216.56,216.62,216.05,216.43,7712.0,196.4358,196.4902,195.9731,196.3178,7712.0
2020-09-25 10:10:00,216.47,216.47,215.31,215.42,31904.0,196.3541,196.3541,195.3019,195.4017,31904.0
2020-09-25 10:15:00,215.31,216.37,215.26,216.29,6736.0,195.3019,196.2634,195.2566,196.1908,6736.0
2020-09-25 10:20:00,216.33,217.73,216.32,217.26,7753.0,196.2271,197.497,196.2181,197.0707,7753.0
2020-09-25 10:25:00,217.32,217.66,217.14,217.66,7546.0,197.1251,197.4335,196.9619,197.4335,7546.0
2020-09-25 10:30:00,217.73,217.79,217.09,217.17,7426.0,197.497,197.5515,196.9165,196.9891,7426.0
2020-09-25 10:35:00,217.06,217.43,216.5,217.42,9127.0,196.8893,197.2249,196.3813,197.2158,9127.0
2020-09-25 10:40:00,217.53,217.74,217.39,217.66,7432.0,197.3156,197.5061,197.1886,197.4335,7432.0
2020-09-25 10:45:00,217.64,217.94,217.5,217.63,4255.0,197.4154,197.6875,197.2884,197.4063,4255.0
2020-09-25 10:50:00,217.81,218.04,217.73,218.04,3320.0,197.5696,197.7782,197.497,197.7782,3320.0
2020-09-25 10:55:00,217.92,217.99,217.17,217.19,5166.0,197.6694,197.7329,196.9891,197.0072,5166.0
2020-09-25 11:00:00,217.22,217.43,216.87,216.87,4503.0,197.0344,197.2249,196.7169,196.7169,4503.0
2020-09-25 11:05:00,216.94,217.12,216.88,216.91,6312.0,196.7804,196.9437,196.726,196.7532,6312.0
2020-09-25 11:10:00,216.87,217.45,216.87,217.18,9571.0,196.7169,197.243,196.7169,196.9981,9571.0
2020-09-25 11:15:00,217.21,217.57,217.13,217.53,13513.0,197.0253,197.3519,196.9528,197.3156,13513.0
2020-09-25 11:20:00,217.43,217.74,217.25,217.58,8319.0,197.2249,197.5061,197.0616,197.361,8319.0
2020-09-25 11:25:00,217.5,217.69,217.17,217.4,5818.0,197.2884,197.4607,196.9891,197.1977,5818.0
2020-09-25 11:30:00,217.48,217.49,217.29,217.38,2028.0,197.2703,197.2793,197.0979,197.1796,2028.0
2020-09-25 11:35:00,217.65,217.65,217.38,217.41,3000.0,197.4245,197.4245,197.1796,197.2068,3000.0
2020-09-25 11:40:00,217.49,217.59,216.85,216.85,6440.0,197.2793,197.37,196.6988,196.6988,6440.0
2020-09-25 11:45:00,216.97,217.1,216.48,216.55,3483.0,196.8077,196.9256,196.3632,196.4267,3483.0
2020-09-25 11:50:00,216.42,216.62,216.33,216.51,2682.0,196.3088,196.4902,196.2271,196.3904,2682.0
2020-09-25 11:55:00,216.66,217.06,216.58,216.75,8842.0,196.5265,196.8893,196.4539,196.6081,8842.0
2020-09-25 12:00:00,216.77,216.83,216.68,216.69,1515.0,196.6262,196.6807,196.5446,196.5537,1515.0
2020-09-25 12:05:00,216.85,217.14,216.84,217.05,3192.0,196.6988,196.9619,196.6897,196.8802,3192.0
2020-09-25 12:10:00,217.02,217.33,217.01,217.31,1276.0,196.853,197.1342,196.8439,197.1161,1276.0
2020-09-25 12:15:00,217.29,217.31,216.76,216.76,3100.0,197.0979,197.1161,196.6172,196.6172,3100.0
2020-09-25 12:20:00,216.69,216.88,216.38,216.88,2900.0,196.5537,196.726,196.2725,196.726,2900.0
2020-09-25 12:25:00,216.88,217.3,216.71,217.24,7586.0,196.726,197.107,196.5718,197.0526,7586.0
2020-09-25 12:30:00,217.25,217.27,216.88,217.07,3609.0,197.0616,197.0798,196.726,196.8984,3609.0
2020-09-25 12:35:00,217.09,217.31,216.89,217.3,5815.0,196.9165,197.1161,196.7351,197.107,5815.0
2020-09-25 12:40:00,217.38,217.69,217.38,217.66,3500.0,197.1796,197.4607,197.1796,197.4335,3500.0
2020-09-25 12:45:00,217.58,217.72,217.5,217.53,3900.0,197.361,197.488,197.2884,197.3156,3900.0
2020-09-25 12:50:00,217.64,218.17,217.62,218.13,7104.0,197.4154,197.8961,197.3972,197.8599,7104.0
2020-09-25 12:55:00,218.18,218.18,217.83,217.89,3138.0,197.9052,197.9052,197.5877,197.6422,3138.0
2020-09-25 13:00:00,217.85,217.89,217.46,217.77,4920.0,197.6059,197.6422,197.2521,197.5333,4920.0
2020-09-25 13:05:00,217.68,217.85,217.63,217.82,3134.0,197.4517,197.6059,197.4063,197.5787,3134.0
2020-09-25 13:10:00,217.94,218.08,217.93,217.93,3500.0,197.6875,197.8145,197.6784,197.6784,3500.0
2020-09-25 13:15:00,217.97,218.02,217.74,217.88,3884.0,197.7147,197.7601,197.5061,197.6331,3884.0
2020-09-25 13:20:00,217.84,218.01,217.81,217.81,2100.0,197.5968,197.751,197.5696,197.5696,2100.0
2020-09-25 13:25:00,217.8,218.04,217.8,218.0,1906.0,197.5605,197.7782,197.5605,197.7419,1906.0
2020-09-25 13:30:00,217.97,218.31,217.94,218.21,2718.0,197.7147,198.0231,197.6875,197.9324,2718.0
2020-09-25 13:35:00,218.31,218.31,218.06,218.12,5100.0,198.0231,198.0231,197.7964,197.8508,5100.0
2020-09-25 13:40:00,218.08,218.32,218.07,218.3,4377.0,197.8145,198.0322,197.8054,198.0141,4377.0
2020-09-25 13:45:00,218.27,218.53,218.14,218.14,8521.0,197.9868,198.2227,197.8689,197.8689,8521.0
2020-09-25 13:50:00,218.22,218.39,218.19,218.28,2847.0,197.9415,198.0957,197.9143,197.9959,2847.0
2020-09-25 13:55:00,218.28,218.28,218.12,218.21,4100.0,197.9959,197.9959,197.8508,197.9324,4100.0
2020-09-25 14:00:00,218.17,218.37,218.17,218.37,1911.0,197.8961,198.0776,197.8961,198.0776,1911.0
2020-09-25 14:05:00,218.45,218.57,218.36,218.44,3825.0,198.1501,198.259,198.0685,198.141,3825.0
2020-09-25 14:10:00,218.45,218.45,218.17,218.19,2300.0,198.1501,198.1501,197.8961,197.9143,2300.0
2020-09-25 14:15:00,218.19,218.65,218.17,218.65,4432.0,197.9143,198.3315,197.8961,198.3315,4432.0
2020-09-25 14:20:00,218.66,218.84,218.5,218.74,5278.0,198.3406,198.5039,198.1955,198.4132,5278.0
2020-09-25 14:25:00,218.72,218.89,218.58,218.68,7119.0,198.395,198.5492,198.268,198.3587,7119.0
2020-09-25 14:30:00,218.62,218.62,218.27,218.41,3300.0,198.3043,198.3043,197.9868,198.1138,3300.0
2020-09-25 14:35:00,218.46,218.6,218.34,218.36,7261.0,198.1592,198.2862,198.0503,198.0685,7261.0
2020-09-25 14:40:00,218.34,218.35,218.17,218.31,2372.0,198.0503,198.0594,197.8961,198.0231,2372.0
2020-09-25 14:45:00,218.29,218.52,218.29,218.46,3950.0,198.005,198.2136,198.005,198.1592,3950.0
2020-09-25 14:50:00,218.46,218.61,218.26,218.61,4917.0,198.1592,198.2953,197.9778,198.2953,4917.0
2020-09-25 14:55:00,218.58,218.93,218.44,218.93,3997.0,198.268,198.5855,198.141,198.5855,3997.0
2020-09-25 15:00:00,218.97,219.07,218.92,219.04,3750.0,198.6218,198.7125,198.5764,198.6853,3750.0
2020-09-25 15:05:00,219.05,219.47,219.04,219.46,4383.0,198.6944,199.0753,198.6853,199.0663,4383.0
2020-09-25 15:10:00,219.43,219.66,219.18,219.19,2924.0,199.0391,199.2477,198.8123,198.8214,2924.0
2020-09-25 15:15:00,219.21,219.53,219.21,219.49,4109.0,198.8395,199.1298,198.8395,199.0935,4109.0
2020-09-25 15:20:00,219.45,219.68,219.44,219.5,5522.0,199.0572,199.2658,199.0481,199.1025,5522.0
2020-09-25 15:25:00,219.47,219.62,219.43,219.62,5815.0,199.0753,199.2114,199.0391,199.2114,5815.0
2020-09-25 15:30:00,219.53,219.53,218.73,218.75,6568.0,199.1298,199.1298,198.4041,198.4222,6568.0
2020-09-25 15:35:00,218.61,218.88,218.54,218.56,4431.0,198.2953,198.5402,198.2318,198.2499,4431.0
2020-09-25 15:40:00,218.55,218.67,218.39,218.56,6667.0,198.2408,198.3497,198.0957,198.2499,6667.0
2020-09-25 15:45:00,218.56,218.82,218.33,218.76,6905.0,198.2499,198.4857,198.0413,198.4313,6905.0
2020-09-25 15:50:00,218.66,218.85,218.38,218.84,25848.0,198.3406,198.5129,198.0866,198.5039,25848.0
2020-09-25 15:55:00,218.79,219.17,218.67,219.16,75649.0,198.4585,198.8032,198.3497,198.7941,75649.0
2020-09-28 09:30:00,221.91,222.79,221.25,221.44,23730.0,201.2886,202.0868,200.6899,200.8623,23730.0
2020-09-28 09:35:00,221.41,222.81,221.41,222.31,15068.0,200.8351,202.105,200.8351,201.6514,15068.0
2020-09-28 09:40:00,222.47,222.82,221.5,221.5,7894.0,201.7966,202.114,200.9167,200.9167,7894.0
2020-09-28 09:45:00,221.43,221.78,221.25,221.68,47169.0,200.8532,201.1707,200.6899,201.08,47169.0
2020-09-28 09:50:00,221.09,221.13,220.52,220.52,5812.0,200.5448,200.5811,200.0278,200.0278,5812.0
2020-09-28 09:55:00,220.66,221.17,220.52,221.09,2247.0,200.1548,200.6174,200.0278,200.5448,2247.0
2020-09-28 10:00:00,221.22,221.22,220.6,220.64,3795.0,200.6627,200.6627,200.1003,200.1366,3795.0
2020-09-28 10:05:00,220.71,220.71,219.8,220.26,4411.0,200.2001,200.2001,199.3747,199.7919,4411.0
2020-09-28 10:10:00,220.11,220.99,220.06,220.99,6115.0,199.6559,200.4541,199.6105,200.4541,6115.0
2020-09-28 10:15:00,221.0,221.3,220.97,221.21,3645.0,200.4632,200.7353,200.4359,200.6536,3645.0
2020-09-28 10:20:00,221.17,222.32,221.17,222.0,3567.0,200.6174,201.6605,200.6174,201.3702,3567.0
2020-09-28 10:25:00,221.92,222.07,221.65,221.68,3600.0,201.2977,201.4337,201.0528,201.08,3600.0
2020-09-28 10:30:00,221.42,222.17,221.41,222.05,1800.0,200.8441,201.5244,200.8351,201.4156,1800.0
2020-09-28 10:35:00,222.05,222.25,221.85,222.07,3800.0,201.4156,201.597,201.2342,201.4337,3800.0
2020-09-28 10:40:00,222.18,222.35,222.09,222.3,5301.0,201.5335,201.6877,201.4519,201.6424,5301.0
2020-09-28 10:45:00,222.25,222.25,221.75,221.9,4015.0,201.597,201.597,201.1435,201.2795,4015.0
2020-09-28 10:50:00,221.96,222.03,221.68,221.68,1227.0,201.3339,201.3974,201.08,201.08,1227.0
2020-09-28 10:55:00,221.66,221.9,221.62,221.74,2225.0,201.0618,201.2795,201.0255,201.1344,2225.0
2020-09-28 11:00:00,221.74,221.98,221.51,221.51,13076.0,201.1344,201.3521,200.9258,200.9258,13076.0
2020-09-28 11:05:00,221.34,222.03,221.33,222.03,4565.0,200.7716,201.3974,200.7625,201.3974,4565.0
2020-09-28 11:10:00,222.02,222.22,221.92,222.22,5401.0,201.3884,201.5698,201.2977,201.5698,5401.0
2020-09-28 11:15:00,222.32,222.32,221.89,222.26,2500.0,201.6605,201.6605,201.2705,201.6061,2500.0
2020-09-28 11:20:00,222.04,222.3,221.88,222.3,3288.0,201.4065,201.6424,201.2614,201.6424,3288.0
2020-09-28 11:25:00,222.36,222.36,222.08,222.09,2026.0,201.6968,201.6968,201.4428,201.4519,2026.0
2020-09-28 11:30:00,222.09,222.38,221.89,222.14,4412.0,201.4519,201.7149,201.2705,201.4972,4412.0
2020-09-28 11:35:00,222.1,222.63,222.1,222.58,1200.0,201.4609,201.9417,201.4609,201.8963,1200.0
2020-09-28 11:40:00,222.57,222.58,222.04,222.26,3879.0,201.8873,201.8963,201.4065,201.6061,3879.0
2020-09-28 11:45:00,222.33,222.34,222.0,222.14,3080.0,201.6696,201.6786,201.3702,201.4972,3080.0
2020-09-28 11:50:00,222.16,222.19,221.84,221.99,10441.0,201.5154,201.5426,201.2251,201.3612,10441.0
2020-09-28 11:55:00,221.99,222.06,221.85,222.0,6367.0,201.3612,201.4247,201.2342,201.3702,6367.0
2020-09-28 12:00:00,221.99,221.99,221.7,221.87,4750.0,201.3612,201.3612,201.0981,201.2523,4750.0
2020-09-28 12:05:00,221.81,222.02,221.8,221.97,3600.0,201.1979,201.3884,201.1888,201.343,3600.0
2020-09-28 12:10:00,221.96,222.33,221.96,222.33,2815.0,201.3339,201.6696,201.3339,201.6696,2815.0
2020-09-28 12:15:00,222.39,222.39,221.89,221.93,2516.0,201.724,201.724,201.2705,201.3067,2516.0
2020-09-28 12:20:00,221.97,222.11,221.84,222.08,2800.0,201.343,201.47,201.2251,201.4428,2800.0
2020-09-28 12:25:00,222.03,222.18,221.93,222.18,2460.0,201.3974,201.5335,201.3067,201.5335,2460.0
2020-09-28 12:30:00,222.27,222.35,222.12,222.28,2511.0,201.6151,201.6877,201.4791,201.6242,2511.0
2020-09-28 12:35:00,222.35,222.41,222.03,222.03,3147.0,201.6877,201.7421,201.3974,201.3974,3147.0
2020-09-28 12:40:00,222.02,222.34,222.02,222.27,1400.0,201.3884,201.6786,201.3884,201.6151,1400.0
2020-09-28 12:45:00,222.27,222.39,222.24,222.39,5862.0,201.6151,201.724,201.5879,201.724,5862.0
2020-09-28 12:50:00,222.41,222.54,222.18,222.29,3205.0,201.7421,201.86,201.5335,201.6333,3205.0
2020-09-28 12:55:00,222.22,222.26,221.91,221.97,14997.0,201.5698,201.6061,201.2886,201.343,14997.0
2020-09-28 13:00:00,221.96,222.08,221.92,222.02,8227.0,201.3339,201.4428,201.2977,201.3884,8227.0
2020-09-28 13:05:00,222.02,222.14,221.96,222.08,2900.0,201.3884,201.4972,201.3339,201.4428,2900.0
2020-09-28 13:10:00,222.09,222.11,221.94,222.05,3689.0,201.4519,201.47,201.3158,201.4156,3689.0
2020-09-28 13:15:00,222.05,222.09,221.89,221.91,3102.0,201.4156,201.4519,201.2705,201.2886,3102.0
2020-09-28 13:20:00,221.86,221.94,221.73,221.86,4196.0,201.2432,201.3158,201.1253,201.2432,4196.0
2020-09-28 13:25:00,221.87,221.95,221.82,221.86,2067.0,201.2523,201.3249,201.207,201.2432,2067.0
2020-09-28 13:30:00,221.86,222.25,221.83,222.2,3550.0,201.2432,201.597,201.216,201.5516,3550.0
2020-09-28 13:35:00,222.13,222.13,221.95,221.95,3708.0,201.4881,201.4881,201.3249,201.3249,3708.0
2020-09-28 13:40:00,221.96,222.03,221.78,221.9,17742.0,201.3339,201.3974,201.1707,201.2795,17742.0
2020-09-28 13:45:00,221.88,222.09,221.84,222.09,6130.0,201.2614,201.4519,201.2251,201.4519,6130.0
2020-09-28 13:50:00,222.15,222.2,222.11,222.15,2001.0,201.5063,201.5516,201.47,201.5063,2001.0
2020-09-28 13:55:00,222.2,222.37,222.14,222.21,2492.0,201.5516,201.7058,201.4972,201.5607,2492.0
2020-09-28 14:00:00,222.29,222.29,221.97,221.98,3441.0,201.6333,201.6333,201.343,201.3521,3441.0
2020-09-28 14:05:00,222.0,222.11,221.96,222.03,4715.0,201.3702,201.47,201.3339,201.3974,4715.0
2020-09-28 14:10:00,221.98,222.17,221.94,221.98,4427.0,201.3521,201.5244,201.3158,201.3521,4427.0
2020-09-28 14:15:00,222.02,222.13,221.98,222.07,3566.0,201.3884,201.4881,201.3521,201.4337,3566.0
2020-09-28 14:20:00,222.11,222.11,221.73,221.87,4871.0,201.47,201.47,201.1253,201.2523,4871.0
2020-09-28 14:25:00,221.81,222.14,221.78,222.07,11743.0,201.1979,201.4972,201.1707,201.4337,11743.0
2020-09-28 14:30:00,222.07,222.22,222.07,222.18,1992.0,201.4337,201.5698,201.4337,201.5335,1992.0
2020-09-28 14:35:00,222.11,222.13,221.98,222.12,3274.0,201.47,201.4881,201.3521,201.4791,3274.0
2020-09-28 14:40:00,222.08,222.17,221.95,222.04,2682.0,201.4428,201.5244,201.3249,201.4065,2682.0
2020-09-28 14:45:00,221.95,222.11,221.9,221.98,3146.0,201.3249,201.47,201.2795,201.3521,3146.0
2020-09-28 14:50:00,221.89,222.1,221.88,222.01,3380.0,201.2705,201.4609,201.2614,201.3793,3380.0
2020-09-28 14:55:00,221.98,221.99,221.77,221.96,8115.0,201.3521,201.3612,201.1616,201.3339,8115.0
2020-09-28 15:00:00,222.0,222.06,221.69,221.96,9396.0,201.3702,201.4247,201.089,201.3339,9396.0
2020-09-28 15:05:00,221.87,221.99,221.68,221.86,10976.0,201.2523,201.3612,201.08,201.2432,10976.0
2020-09-28 15:10:00,221.89,222.15,221.82,221.95,18827.0,201.2705,201.5063,201.207,201.3249,18827.0
2020-09-28 15:15:00,221.92,222.06,221.8,221.84,4862.0,201.2977,201.4247,201.1888,201.2251,4862.0
2020-09-28 15:20:00,221.87,221.94,221.8,221.89,7075.0,201.2523,201.3158,201.1888,201.2705,7075.0
2020-09-28 15:25:00,221.91,221.99,221.82,221.9,9708.0,201.2886,201.3612,201.207,201.2795,9708.0
2020-09-28 15:30:00,221.9,221.94,221.52,221.78,28767.0,201.2795,201.3158,200.9348,201.1707,28767.0
2020-09-28 15:35:00,221.81,222.0,221.73,221.83,42944.0,201.1979,201.3702,201.1253,201.216,42944.0
2020-09-28 15:40:00,221.79,221.94,221.63,221.79,17719.0,201.1797,201.3158,201.0346,201.1797,17719.0
2020-09-28 15:45:00,221.76,221.91,221.3,221.36,24602.0,201.1525,201.2886,200.7353,200.7897,24602.0
2020-09-28 15:50:00,221.28,221.51,221.18,221.32,54365.0,200.7171,200.9258,200.6264,200.7534,54365.0
2020-09-28 15:55:00,221.32,221.33,220.88,221.16,83506.0,200.7534,200.7625,200.3543,200.6083,83506.0
2020-09-29 09:30:00,220.5,221.49,219.65,221.49,77114.0,200.0096,200.9076,199.2386,200.9076,77114.0
2020-09-29 09:35:00,221.34,221.44,220.85,220.85,4283.0,200.7716,200.8623,200.3271,200.3271,4283.0
2020-09-29 09:40:00,221.0,221.41,220.13,220.42,4557.0,200.4632,200.8351,199.674,199.9371,4557.0
2020-09-29 09:45:00,220.45,220.57,220.11,220.18,11004.0,199.9643,200.0731,199.6559,199.7194,11004.0
2020-09-29 09:50:00,220.11,220.25,219.82,220.15,17426.0,199.6559,199.7829,199.3928,199.6921,17426.0
2020-09-29 09:55:00,220.16,220.62,219.82,220.15,173200.0,199.7012,200.1185,199.3928,199.6921,173200.0
2020-09-29 10:00:00,220.05,220.19,219.65,219.98,13047.0,199.6014,199.7284,199.2386,199.5379,13047.0
2020-09-29 10:05:00,219.98,220.36,219.89,220.06,25063.0,199.5379,199.8826,199.4563,199.6105,25063.0
2020-09-29 10:10:00,220.06,220.75,219.99,220.74,76395.0,199.6105,200.2364,199.547,200.2273,76395.0
2020-09-29 10:15:00,220.76,221.19,220.69,220.98,13928.0,200.2455,200.6355,200.182,200.445,13928.0
2020-09-29 10:20:00,221.04,221.05,220.7,221.05,28868.0,200.4994,200.5085,200.191,200.5085,28868.0
2020-09-29 10:25:00,221.12,221.19,220.7,220.86,12529.0,200.572,200.6355,200.191,200.3362,12529.0
2020-09-29 10:30:00,220.86,220.88,219.72,219.76,76871.0,200.3362,200.3543,199.3021,199.3384,76871.0
2020-09-29 10:35:00,219.62,219.62,219.11,219.35,11610.0,199.2114,199.2114,198.7488,198.9665,11610.0
2020-09-29 10:40:00,219.28,219.41,219.16,219.3,5300.0,198.903,199.0209,198.7941,198.9211,5300.0
2020-09-29 10:45:00,219.38,219.46,218.82,219.31,7497.0,198.9937,199.0663,198.4857,198.9302,7497.0
2020-09-29 10:50:00,219.27,219.38,218.79,218.89,8508.0,198.8939,198.9937,198.4585,198.5492,8508.0
2020-09-29 10:55:00,218.87,219.2,218.79,218.96,50364.0,198.5311,198.8304,198.4585,198.6127,50364.0
2020-09-29 11:00:00,219.0,219.1,218.59,218.59,13178.0,198.649,198.7397,198.2771,198.2771,13178.0
2020-09-29 11:05:00,218.59,218.62,218.19,218.19,3468.0,198.2771,198.3043,197.9143,197.9143,3468.0
2020-09-29 11:10:00,218.08,218.21,217.89,217.96,5478.0,197.8145,197.9324,197.6422,197.7057,5478.0
2020-09-29 11:15:00,217.97,218.55,217.94,218.38,3112.0,197.7147,198.2408,197.6875,198.0866,3112.0
2020-09-29 11:20:00,218.3,218.87,218.27,218.43,4203.0,198.0141,198.5311,197.9868,198.132,4203.0
2020-09-29 11:25:00,218.36,218.44,217.99,218.23,3957.0,198.0685,198.141,197.7329,197.9506,3957.0
2020-09-29 11:30:00,218.26,218.34,218.04,218.17,4915.0,197.9778,198.0503,197.7782,197.8961,4915.0
2020-09-29 11:35:00,218.2,218.28,218.06,218.06,2729.0,197.9234,197.9959,197.7964,197.7964,2729.0
2020-09-29 11:40:00,218.01,218.02,216.98,217.02,10142.0,197.751,197.7601,196.8167,196.853,10142.0
2020-09-29 11:45:00,217.02,217.24,216.77,217.11,10267.0,196.853,197.0526,196.6262,196.9346,10267.0
2020-09-29 11:50:00,217.12,217.14,216.86,217.12,2995.0,196.9437,196.9619,196.7079,196.9437,2995.0
2020-09-29 11:55:00,217.16,217.28,216.85,216.93,3655.0,196.98,197.0888,196.6988,196.7714,3655.0
2020-09-29 12:00:00,216.94,216.99,216.5,216.51,3525.0,196.7804,196.8258,196.3813,196.3904,3525.0
2020-09-29 12:05:00,216.58,216.72,216.27,216.65,3800.0,196.4539,196.5809,196.1727,196.5174,3800.0
2020-09-29 12:10:00,216.64,216.64,216.41,216.55,4363.0,196.5083,196.5083,196.2997,196.4267,4363.0
2020-09-29 12:15:00,216.63,216.67,216.46,216.59,1612.0,196.4992,196.5355,196.345,196.463,1612.0
2020-09-29 12:20:00,216.62,216.63,216.29,216.29,3060.0,196.4902,196.4992,196.1908,196.1908,3060.0
2020-09-29 12:25:00,216.36,216.8,216.35,216.66,2541.0,196.2543,196.6534,196.2453,196.5265,2541.0
2020-09-29 12:30:00,216.66,216.77,216.54,216.64,3162.0,196.5265,196.6262,196.4176,196.5083,3162.0
2020-09-29 12:35:00,216.7,216.9,216.68,216.85,2073.0,196.5627,196.7442,196.5446,196.6988,2073.0
2020-09-29 12:40:00,216.71,216.71,216.35,216.38,1553.0,196.5718,196.5718,196.2453,196.2725,1553.0
2020-09-29 12:45:00,216.32,216.33,216.14,216.3,1924.0,196.2181,196.2271,196.0548,196.1999,1924.0
2020-09-29 12:50:00,216.19,216.35,216.11,216.35,3600.0,196.1001,196.2453,196.0276,196.2453,3600.0
2020-09-29 12:55:00,216.36,216.59,216.28,216.55,5024.0,196.2543,196.463,196.1818,196.4267,5024.0
2020-09-29 13:00:00,216.6,216.68,216.48,216.6,4525.0,196.472,196.5446,196.3632,196.472,4525.0
2020-09-29 13:05:00,216.52,216.52,216.13,216.13,3596.0,196.3995,196.3995,196.0457,196.0457,3596.0
2020-09-29 13:10:00,216.12,216.37,216.03,216.17,4027.0,196.0366,196.2634,195.955,196.082,4027.0
2020-09-29 13:15:00,216.19,216.35,216.03,216.26,2204.0,196.1001,196.2453,195.955,196.1636,2204.0
2020-09-29 13:20:00,216.15,216.35,216.13,216.35,1400.0,196.0639,196.2453,196.0457,196.2453,1400.0
2020-09-29 13:25:00,216.34,216.5,216.21,216.5,3200.0,196.2362,196.3813,196.1183,196.3813,3200.0
2020-09-29 13:30:00,216.42,216.59,216.3,216.52,6985.0,196.3088,196.463,196.1999,196.3995,6985.0
2020-09-29 13:35:00,216.51,216.6,216.25,216.29,3200.0,196.3904,196.472,196.1546,196.1908,3200.0
2020-09-29 13:40:00,216.32,216.49,216.21,216.31,5624.0,196.2181,196.3723,196.1183,196.209,5624.0
2020-09-29 13:45:00,216.37,216.41,216.22,216.33,2400.0,196.2634,196.2997,196.1273,196.2271,2400.0
2020-09-29 13:50:00,216.41,217.26,216.4,217.15,9051.0,196.2997,197.0707,196.2906,196.9709,9051.0
2020-09-29 13:55:00,217.15,217.2,216.88,216.95,2176.0,196.9709,197.0163,196.726,196.7895,2176.0
2020-09-29 14:00:00,216.97,217.02,216.64,216.74,6082.0,196.8077,196.853,196.5083,196.599,6082.0
2020-09-29 14:05:00,216.74,217.1,216.69,217.04,38488.0,196.599,196.9256,196.5537,196.8711,38488.0
2020-09-29 14:10:00,217.07,217.19,216.97,217.19,55131.0,196.8984,197.0072,196.8077,197.0072,55131.0
2020-09-29 14:15:00,217.16,217.39,217.0,217.29,5260.0,196.98,197.1886,196.8349,197.0979,5260.0
2020-09-29 14:20:00,217.32,217.36,217.16,217.31,4881.0,197.1251,197.1614,196.98,197.1161,4881.0
2020-09-29 14:25:00,217.26,217.88,217.26,217.72,4143.0,197.0707,197.6331,197.0707,197.488,4143.0
2020-09-29 14:30:00,217.71,217.94,217.68,217.76,3109.0,197.4789,197.6875,197.4517,197.5242,3109.0
2020-09-29 14:35:00,217.68,217.75,217.52,217.73,3694.0,197.4517,197.5152,197.3065,197.497,3694.0
2020-09-29 14:40:00,217.7,217.7,217.34,217.48,7128.0,197.4698,197.4698,197.1433,197.2703,7128.0
2020-09-29 14:45:00,217.43,217.6,217.34,217.38,6191.0,197.2249,197.3791,197.1433,197.1796,6191.0
2020-09-29 14:50:00,217.31,217.62,217.31,217.48,6260.0,197.1161,197.3972,197.1161,197.2703,6260.0
2020-09-29 14:55:00,217.53,217.53,217.08,217.08,4076.0,197.3156,197.3156,196.9074,196.9074,4076.0
2020-09-29 15:00:00,217.07,217.24,216.96,217.06,5275.0,196.8984,197.0526,196.7986,196.8893,5275.0
2020-09-29 15:05:00,217.1,217.1,216.7,216.72,6979.0,196.9256,196.9256,196.5627,196.5809,6979.0
2020-09-29 15:10:00,216.73,216.76,216.53,216.57,5102.0,196.59,196.6172,196.4085,196.4448,5102.0
2020-09-29 15:15:00,216.52,216.87,216.42,216.75,6667.0,196.3995,196.7169,196.3088,196.6081,6667.0
2020-09-29 15:20:00,216.78,216.78,216.54,216.73,6510.0,196.6353,196.6353,196.4176,196.59,6510.0
2020-09-29 15:25:00,216.69,216.75,216.42,216.56,5929.0,196.5537,196.6081,196.3088,196.4358,5929.0
2020-09-29 15:30:00,216.54,216.66,216.49,216.57,5824.0,196.4176,196.5265,196.3723,196.4448,5824.0
2020-09-29 15:35:00,216.6,216.73,216.34,216.34,11012.0,196.472,196.59,196.2362,196.2362,11012.0
2020-09-29 15:40:00,216.28,216.39,216.21,216.28,14979.0,196.1818,196.2815,196.1183,196.1818,14979.0
2020-09-29 15:45:00,216.29,216.46,216.26,216.29,17452.0,196.1908,196.345,196.1636,196.1908,17452.0
2020-09-29 15:50:00,216.33,216.52,216.06,216.28,26458.0,196.2271,196.3995,195.9822,196.1818,26458.0
2020-09-29 15:55:00,216.22,216.27,215.8,215.93,66357.0,196.1273,196.1727,195.7464,195.8643,66357.0
2020-09-30 09:30:00,217.53,217.95,216.34,217.84,21949.0,197.3156,197.6966,196.2362,197.5968,21949.0
2020-09-30 09:35:00,217.86,218.18,217.74,217.95,5089.0,197.6149,197.9052,197.5061,197.6966,5089.0
2020-09-30 09:40:00,217.81,217.98,216.98,217.24,9178.0,197.5696,197.7238,196.8167,197.0526,9178.0
2020-09-30 09:45:00,217.18,217.7,217.09,217.5,4772.0,196.9981,197.4698,196.9165,197.2884,4772.0
2020-09-30 09:50:00,217.34,217.75,217.18,217.42,4551.0,197.1433,197.5152,196.9981,197.2158,4551.0
2020-09-30 09:55:00,217.39,217.56,217.13,217.13,6276.0,197.1886,197.3428,196.9528,196.9528,6276.0
2020-09-30 10:00:00,217.17,218.6,217.09,218.56,54621.0,196.9891,198.2862,196.9165,198.2499,54621.0
2020-09-30 10:05:00,218.44,218.59,217.86,217.91,6344.0,198.141,198.2771,197.6149,197.6603,6344.0
2020-09-30 10:10:00,217.99,218.29,217.89,218.14,8498.0,197.7329,198.005,197.6422,197.8689,8498.0
2020-09-30 10:15:00,218.16,219.0,218.16,218.61,5059.0,197.8871,198.649,197.8871,198.2953,5059.0
2020-09-30 10:20:00,218.55,218.87,218.55,218.74,4268.0,198.2408,198.5311,198.2408,198.4132,4268.0
2020-09-30 10:25:00,218.67,218.7,218.18,218.3,6056.0,198.3497,198.3769,197.9052,198.0141,6056.0
2020-09-30 10:30:00,218.41,218.44,218.04,218.15,7013.0,198.1138,198.141,197.7782,197.878,7013.0
2020-09-30 10:35:00,218.06,218.59,218.0,218.47,8256.0,197.7964,198.2771,197.7419,198.1683,8256.0
2020-09-30 10:40:00,218.69,218.78,218.31,218.31,4044.0,198.3678,198.4495,198.0231,198.0231,4044.0
2020-09-30 10:45:00,218.37,218.95,218.23,218.62,6660.0,198.0776,198.6037,197.9506,198.3043,6660.0
2020-09-30 10:50:00,218.57,218.72,218.29,218.42,5389.0,198.259,198.395,198.005,198.1229,5389.0
2020-09-30 10:55:00,218.51,218.57,217.6,217.82,8059.0,198.2045,198.259,197.3791,197.5787,8059.0
2020-09-30 11:00:00,217.81,217.9,217.3,217.31,4436.0,197.5696,197.6512,197.107,197.1161,4436.0
2020-09-30 11:05:00,217.25,217.53,217.2,217.21,5851.0,197.0616,197.3156,197.0163,197.0253,5851.0
2020-09-30 11:10:00,217.13,217.35,217.13,217.33,2330.0,196.9528,197.1523,196.9528,197.1342,2330.0
2020-09-30 11:15:00,217.46,218.08,217.46,218.01,13074.0,197.2521,197.8145,197.2521,197.751,13074.0
2020-09-30 11:20:00,218.03,218.08,217.37,217.53,8866.0,197.7691,197.8145,197.1705,197.3156,8866.0
2020-09-30 11:25:00,217.53,217.79,217.37,217.41,8668.0,197.3156,197.5515,197.1705,197.2068,8668.0
2020-09-30 11:30:00,217.48,217.69,216.98,216.98,20138.0,197.2703,197.4607,196.8167,196.8167,20138.0
2020-09-30 11:35:00,217.04,217.22,216.89,216.98,7714.0,196.8711,197.0344,196.7351,196.8167,7714.0
2020-09-30 11:40:00,216.98,216.99,216.69,216.8,4628.0,196.8167,196.8258,196.5537,196.6534,4628.0
2020-09-30 11:45:00,216.8,216.92,216.72,216.72,2074.0,196.6534,196.7623,196.5809,196.5809,2074.0
2020-09-30 11:50:00,216.75,216.79,216.35,216.48,6055.0,196.6081,196.6444,196.2453,196.3632,6055.0
2020-09-30 11:55:00,216.53,216.93,216.52,216.78,5226.0,196.4085,196.7714,196.3995,196.6353,5226.0
2020-09-30 12:00:00,216.78,216.99,216.75,216.96,7381.0,196.6353,196.8258,196.6081,196.7986,7381.0
2020-09-30 12:05:00,216.92,216.93,216.69,216.7,6628.0,196.7623,196.7714,196.5537,196.5627,6628.0
2020-09-30 12:10:00,216.65,216.89,216.64,216.85,4145.0,196.5174,196.7351,196.5083,196.6988,4145.0
2020-09-30 12:15:00,216.89,217.11,216.87,217.05,7727.0,196.7351,196.9346,196.7169,196.8802,7727.0
2020-09-30 12:20:00,217.02,217.56,217.02,217.48,4837.0,196.853,197.3428,196.853,197.2703,4837.0
2020-09-30 12:25:00,217.33,217.4,217.2,217.3,3600.0,197.1342,197.1977,197.0163,197.107,3600.0
2020-09-30 12:30:00,217.37,217.37,217.04,217.09,5015.0,197.1705,197.1705,196.8711,196.9165,5015.0
2020-09-30 12:35:00,216.96,217.05,216.79,217.03,6000.0,196.7986,196.8802,196.6444,196.8621,6000.0
2020-09-30 12:40:00,217.0,217.0,216.73,216.75,7048.0,196.8349,196.8349,196.59,196.6081,7048.0
2020-09-30 12:45:00,216.71,216.79,216.54,216.61,6555.0,196.5718,196.6444,196.4176,196.4811,6555.0
2020-09-30 12:50:00,216.57,216.81,216.52,216.61,6498.0,196.4448,196.6625,196.3995,196.4811,6498.0
2020-09-30 12:55:00,216.62,216.67,216.42,216.42,2277.0,196.4902,196.5355,196.3088,196.3088,2277.0
2020-09-30 13:00:00,216.39,216.47,216.29,216.29,7328.0,196.2815,196.3541,196.1908,196.1908,7328.0
2020-09-30 13:05:00,216.35,216.49,216.12,216.16,7101.0,196.2453,196.3723,196.0366,196.0729,7101.0
2020-09-30 13:10:00,216.19,216.35,216.02,216.02,8006.0,196.1001,196.2453,195.9459,195.9459,8006.0
2020-09-30 13:15:00,216.05,216.19,216.02,216.06,24493.0,195.9731,196.1001,195.9459,195.9822,24493.0
2020-09-30 13:20:00,216.02,216.07,215.81,216.06,6233.0,195.9459,195.9913,195.7554,195.9822,6233.0
2020-09-30 13:25:00,216.03,216.13,215.91,215.91,4906.0,195.955,196.0457,195.8462,195.8462,4906.0
2020-09-30 13:30:00,215.89,216.0,215.78,215.95,6481.0,195.828,195.9278,195.7282,195.8824,6481.0
2020-09-30 13:35:00,215.94,216.04,215.91,216.02,15047.0,195.8734,195.9641,195.8462,195.9459,15047.0
2020-09-30 13:40:00,216.03,216.55,216.01,216.39,11637.0,195.955,196.4267,195.9369,196.2815,11637.0
2020-09-30 13:45:00,216.36,216.36,216.18,216.22,2800.0,196.2543,196.2543,196.0911,196.1273,2800.0
2020-09-30 13:50:00,216.21,216.24,215.87,215.93,6362.0,196.1183,196.1455,195.8099,195.8643,6362.0
2020-09-30 13:55:00,215.92,216.05,215.69,215.92,10225.0,195.8552,195.9731,195.6466,195.8552,10225.0
2020-09-30 14:00:00,215.89,215.91,215.75,215.8,9539.0,195.828,195.8462,195.701,195.7464,9539.0
2020-09-30 14:05:00,215.78,215.95,215.76,215.92,8611.0,195.7282,195.8824,195.7101,195.8552,8611.0
2020-09-30 14:10:00,215.92,216.01,215.74,215.9,6570.0,195.8552,195.9369,195.692,195.8371,6570.0
2020-09-30 14:15:00,215.98,216.21,215.97,216.0,6183.0,195.9096,196.1183,195.9006,195.9278,6183.0
2020-09-30 14:20:00,216.1,216.55,215.17,215.18,12353.0,196.0185,196.4267,195.1749,195.184,12353.0
2020-09-30 14:25:00,215.34,215.6,214.61,215.3,8251.0,195.3291,195.565,194.667,195.2928,8251.0
2020-09-30 14:30:00,215.22,215.22,214.73,214.87,7263.0,195.2203,195.2203,194.7758,194.9028,7263.0
2020-09-30 14:35:00,214.97,215.09,214.63,214.71,6049.0,194.9935,195.1024,194.6851,194.7577,6049.0
2020-09-30 14:40:00,214.69,214.9,214.2,214.25,8697.0,194.7395,194.93,194.2951,194.3404,8697.0
2020-09-30 14:45:00,214.4,214.4,213.59,213.64,10845.0,194.4765,194.4765,193.7417,193.7871,10845.0
2020-09-30 14:50:00,213.67,214.46,213.67,214.32,9806.0,193.8143,194.5309,193.8143,194.4039,9806.0
2020-09-30 14:55:00,214.25,215.39,214.08,215.16,15377.0,194.3404,195.3745,194.1862,195.1658,15377.0
2020-09-30 15:00:00,215.11,215.17,214.47,214.59,7880.0,195.1205,195.1749,194.54,194.6488,7880.0
2020-09-30 15:05:00,214.74,214.75,214.52,214.64,6154.0,194.7849,194.7939,194.5853,194.6942,6154.0
2020-09-30 15:10:00,214.51,214.61,213.7,213.71,6722.0,194.5763,194.667,193.8415,193.8506,6722.0
2020-09-30 15:15:00,213.59,213.65,213.0,213.1,12697.0,193.7417,193.7962,193.2066,193.2973,12697.0
2020-09-30 15:20:00,213.27,213.57,212.85,213.57,6809.0,193.4515,193.7236,193.0705,193.7236,6809.0
2020-09-30 15:25:00,213.49,213.83,213.24,213.63,8719.0,193.651,193.9594,193.4243,193.778,8719.0
2020-09-30 15:30:00,213.68,213.68,213.2,213.26,13974.0,193.8234,193.8234,193.388,193.4424,13974.0
2020-09-30 15:35:00,213.43,214.21,213.31,213.56,12992.0,193.5966,194.3041,193.4878,193.7145,12992.0
2020-09-30 15:40:00,213.62,213.67,213.2,213.55,21750.0,193.769,193.8143,193.388,193.7055,21750.0
2020-09-30 15:45:00,213.55,213.93,213.54,213.88,39455.0,193.7055,194.0501,193.6964,194.0048,39455.0
2020-09-30 15:50:00,213.82,214.36,213.77,213.95,52134.0,193.9504,194.4402,193.905,194.0683,52134.0
2020-09-30 15:55:00,213.94,214.85,213.91,213.98,104818.0,194.0592,194.8847,194.032,194.0955,104818.0
2020-10-01 09:30:00,215.73,215.84,214.82,215.2,27921.0,195.6829,195.7827,194.8574,195.2021,27921.0
2020-10-01 09:35:00,214.9,215.41,213.76,213.88,11138.0,194.93,195.3926,193.8959,194.0048,11138.0
2020-10-01 09:40:00,213.78,214.81,213.61,213.98,7875.0,193.9141,194.8484,193.7599,194.0955,7875.0
2020-10-01 09:45:00,214.24,214.64,213.81,214.43,6129.0,194.3313,194.6942,193.9413,194.5037,6129.0
2020-10-01 09:50:00,214.43,215.2,214.42,214.74,39473.0,194.5037,195.2021,194.4946,194.7849,39473.0
2020-10-01 09:55:00,214.73,215.22,214.61,214.8,4362.0,194.7758,195.2203,194.667,194.8393,4362.0
2020-10-01 10:00:00,214.65,214.83,214.17,214.17,6988.0,194.7032,194.8665,194.2678,194.2678,6988.0
2020-10-01 10:05:00,213.97,213.97,213.11,213.14,6960.0,194.0864,194.0864,193.3063,193.3336,6960.0
2020-10-01 10:10:00,213.22,213.59,213.03,213.52,23094.0,193.4061,193.7417,193.2338,193.6782,23094.0
2020-10-01 10:15:00,213.66,213.89,213.31,213.58,5857.0,193.8052,194.0139,193.4878,193.7327,5857.0
2020-10-01 10:20:00,213.52,214.08,213.49,213.95,10928.0,193.6782,194.1862,193.651,194.0683,10928.0
2020-10-01 10:25:00,213.89,214.25,213.74,214.23,22309.0,194.0139,194.3404,193.8778,194.3223,22309.0
2020-10-01 10:30:00,214.28,215.03,214.09,215.03,5522.0,194.3676,195.0479,194.1953,195.0479,5522.0
2020-10-01 10:35:00,215.06,215.24,214.91,215.13,5138.0,195.0751,195.2384,194.9391,195.1386,5138.0
2020-10-01 10:40:00,215.09,215.52,214.99,215.14,6837.0,195.1024,195.4924,195.0116,195.1477,6837.0
2020-10-01 10:45:00,215.09,215.16,214.59,214.74,5409.0,195.1024,195.1658,194.6488,194.7849,5409.0
2020-10-01 10:50:00,214.69,215.01,214.48,214.96,22188.0,194.7395,195.0298,194.549,194.9844,22188.0
2020-10-01 10:55:00,214.95,215.04,214.18,214.28,16938.0,194.9754,195.057,194.2769,194.3676,16938.0
2020-10-01 11:00:00,214.56,215.17,214.13,215.13,11769.0,194.6216,195.1749,194.2316,195.1386,11769.0
2020-10-01 11:05:00,214.84,215.05,214.34,214.4,23493.0,194.8756,195.0661,194.422,194.4765,23493.0
2020-10-01 11:10:00,214.31,214.66,214.08,214.66,8519.0,194.3948,194.7123,194.1862,194.7123,8519.0
2020-10-01 11:15:00,214.62,214.74,213.97,214.1,4415.0,194.676,194.7849,194.0864,194.2044,4415.0
2020-10-01 11:20:00,214.15,214.45,214.1,214.45,4740.0,194.2497,194.5218,194.2044,194.5218,4740.0
2020-10-01 11:25:00,214.43,214.68,214.15,214.33,5059.0,194.5037,194.7305,194.2497,194.413,5059.0
2020-10-01 11:30:00,214.27,214.35,214.11,214.21,4320.0,194.3586,194.4311,194.2134,194.3041,4320.0
2020-10-01 11:35:00,214.33,214.33,213.89,213.97,3875.0,194.413,194.413,194.0139,194.0864,3875.0
2020-10-01 11:40:00,213.96,214.0,213.77,213.83,3484.0,194.0774,194.1136,193.905,193.9594,3484.0
2020-10-01 11:45:00,213.87,214.0,213.68,213.84,6097.0,193.9957,194.1136,193.8234,193.9685,6097.0
2020-10-01 11:50:00,213.91,214.08,213.71,214.08,2700.0,194.032,194.1862,193.8506,194.1862,2700.0
2020-10-01 11:55:00,213.98,214.12,213.89,214.11,7194.0,194.0955,194.2225,194.0139,194.2134,7194.0
2020-10-01 12:00:00,214.1,214.13,213.41,213.68,13348.0,194.2044,194.2316,193.5785,193.8234,13348.0
2020-10-01 12:05:00,213.68,214.09,213.57,213.85,15967.0,193.8234,194.1953,193.7236,193.9776,15967.0
2020-10-01 12:10:00,213.82,213.87,213.62,213.79,3603.0,193.9504,193.9957,193.769,193.9232,3603.0
2020-10-01 12:15:00,213.7,213.82,213.34,213.38,5740.0,193.8415,193.9504,193.515,193.5513,5740.0
2020-10-01 12:20:00,213.4,214.01,213.4,213.85,5430.0,193.5694,194.1227,193.5694,193.9776,5430.0
2020-10-01 12:25:00,213.94,214.13,213.92,214.1,2836.0,194.0592,194.2316,194.0411,194.2044,2836.0
2020-10-01 12:30:00,214.02,214.12,213.91,213.94,2925.0,194.1318,194.2225,194.032,194.0592,2925.0
2020-10-01 12:35:00,213.98,214.31,213.66,214.23,7061.0,194.0955,194.3948,193.8052,194.3223,7061.0
2020-10-01 12:40:00,214.24,214.25,214.08,214.1,3542.0,194.3313,194.3404,194.1862,194.2044,3542.0
2020-10-01 12:45:00,214.11,214.11,213.78,213.92,3441.0,194.2134,194.2134,193.9141,194.0411,3441.0
2020-10-01 12:50:00,213.93,214.04,213.81,213.89,15109.0,194.0501,194.1499,193.9413,194.0139,15109.0
2020-10-01 12:55:00,213.94,214.02,213.75,213.84,5322.0,194.0592,194.1318,193.8869,193.9685,5322.0
2020-10-01 13:00:00,213.76,213.77,213.4,213.4,4890.0,193.8959,193.905,193.5694,193.5694,4890.0
2020-10-01 13:05:00,213.4,213.87,213.26,213.8,4616.0,193.5694,193.9957,193.4424,193.9322,4616.0
2020-10-01 13:10:00,213.77,213.77,213.27,213.27,5114.0,193.905,193.905,193.4515,193.4515,5114.0
2020-10-01 13:15:00,213.33,213.4,212.98,213.04,6505.0,193.5059,193.5694,193.1884,193.2429,6505.0
2020-10-01 13:20:00,213.09,213.16,212.64,212.74,7368.0,193.2882,193.3517,192.88,192.9707,7368.0
2020-10-01 13:25:00,212.73,212.73,212.23,212.4,6987.0,192.9617,192.9617,192.5081,192.6623,6987.0
2020-10-01 13:30:00,212.33,212.46,212.12,212.34,7015.0,192.5988,192.7168,192.4083,192.6079,7015.0
2020-10-01 13:35:00,212.13,212.45,212.07,212.12,3648.0,192.4174,192.7077,192.363,192.4083,3648.0
2020-10-01 13:40:00,212.05,212.06,211.61,211.78,14699.0,192.3449,192.3539,191.9457,192.0999,14699.0
2020-10-01 13:45:00,211.76,211.92,211.51,211.57,8401.0,192.0818,192.2269,191.855,191.9095,8401.0
2020-10-01 13:50:00,211.61,211.66,211.31,211.46,12099.0,191.9457,191.9911,191.6736,191.8097,12099.0
2020-10-01 13:55:00,211.42,212.08,210.86,211.18,20189.0,191.7734,192.3721,191.2654,191.5557,20189.0
2020-10-01 14:00:00,211.37,211.74,210.9,211.36,10900.0,191.728,192.0637,191.3017,191.719,10900.0
2020-10-01 14:05:00,211.52,211.53,210.94,211.13,10661.0,191.8641,191.8732,191.338,191.5103,10661.0
2020-10-01 14:10:00,211.03,211.42,210.89,211.16,9510.0,191.4196,191.7734,191.2926,191.5376,9510.0
2020-10-01 14:15:00,211.05,211.05,210.5,210.72,5285.0,191.4378,191.4378,190.9389,191.1384,5285.0
2020-10-01 14:20:00,210.77,211.47,210.64,211.47,7611.0,191.1838,191.8187,191.0659,191.8187,7611.0
2020-10-01 14:25:00,211.55,212.08,211.54,212.0,3775.0,191.8913,192.3721,191.8822,192.2995,3775.0
2020-10-01 14:30:00,212.1,212.4,211.98,212.15,5774.0,192.3902,192.6623,192.2814,192.4356,5774.0
2020-10-01 14:35:00,212.15,212.34,212.05,212.34,8200.0,192.4356,192.6079,192.3449,192.6079,8200.0
2020-10-01 14:40:00,212.42,212.72,212.15,212.72,6526.0,192.6805,192.9526,192.4356,192.9526,6526.0
2020-10-01 14:45:00,212.7,213.03,212.49,212.83,11396.0,192.9344,193.2338,192.744,193.0524,11396.0
2020-10-01 14:50:00,212.84,213.21,212.64,212.89,6061.0,193.0614,193.3971,192.88,193.1068,6061.0
2020-10-01 14:55:00,212.85,212.88,212.57,212.84,6671.0,193.0705,193.0977,192.8165,193.0614,6671.0
2020-10-01 15:00:00,212.81,213.01,212.72,212.93,14327.0,193.0342,193.2156,192.9526,193.1431,14327.0
2020-10-01 15:05:00,212.96,212.97,212.73,212.81,11719.0,193.1703,193.1794,192.9617,193.0342,11719.0
2020-10-01 15:10:00,212.78,213.11,212.66,212.73,14684.0,193.007,193.3063,192.8982,192.9617,14684.0
2020-10-01 15:15:00,212.81,212.81,212.05,212.05,6996.0,193.0342,193.0342,192.3449,192.3449,6996.0
2020-10-01 15:20:00,211.99,212.17,211.72,212.01,11304.0,192.2904,192.4537,192.0455,192.3086,11304.0
2020-10-01 15:25:00,212.01,212.08,211.51,211.58,12240.0,192.3086,192.3721,191.855,191.9185,12240.0
2020-10-01 15:30:00,211.65,211.96,211.42,211.96,13526.0,191.982,192.2632,191.7734,192.2632,13526.0
2020-10-01 15:35:00,211.95,211.95,211.29,211.64,20557.0,192.2541,192.2541,191.6555,191.973,20557.0
2020-10-01 15:40:00,211.63,211.8,211.07,211.07,20224.0,191.9639,192.1181,191.4559,191.4559,20224.0
2020-10-01 15:45:00,211.09,211.54,210.87,211.4,31010.0,191.4741,191.8822,191.2745,191.7553,31010.0
2020-10-01 15:50:00,211.3,211.94,211.3,211.79,53410.0,191.6645,192.2451,191.6645,192.109,53410.0
2020-10-01 15:55:00,211.72,212.05,211.42,211.81,94352.0,192.0455,192.3449,191.7734,192.1272,94352.0
2020-10-02 09:30:00,208.98,210.62,208.17,210.23,47007.0,189.5601,191.0477,188.8254,190.694,47007.0
2020-10-02 09:35:00,210.12,210.94,209.4,210.94,18699.0,190.5942,191.338,189.9411,191.338,18699.0
2020-10-02 09:40:00,210.94,211.53,210.15,210.56,17438.0,191.338,191.8732,190.6214,190.9933,17438.0
2020-10-02 09:45:00,210.59,211.1,210.21,210.67,14181.0,191.0205,191.4831,190.6758,191.0931,14181.0
2020-10-02 09:50:00,210.71,210.71,209.91,210.16,23156.0,191.1294,191.1294,190.4037,190.6305,23156.0
2020-10-02 09:55:00,210.17,210.85,209.93,210.85,14586.0,190.6396,191.2564,190.4219,191.2564,14586.0
2020-10-02 10:00:00,210.79,211.59,210.78,210.98,31886.0,191.2019,191.9276,191.1929,191.3743,31886.0
2020-10-02 10:05:00,210.92,211.36,210.67,210.69,15659.0,191.3199,191.719,191.0931,191.1112,15659.0
2020-10-02 10:10:00,210.72,210.96,210.18,210.32,13983.0,191.1384,191.3561,190.6486,190.7756,13983.0
2020-10-02 10:15:00,210.23,210.45,209.31,210.26,42957.0,190.694,190.8935,189.8595,190.7212,42957.0
2020-10-02 10:20:00,210.28,210.46,209.52,209.99,41514.0,190.7393,190.9026,190.05,190.4763,41514.0
2020-10-02 10:25:00,209.99,211.23,209.94,210.9,22853.0,190.4763,191.6011,190.4309,191.3017,22853.0
2020-10-02 10:30:00,210.94,211.75,210.42,211.75,13906.0,191.338,192.0727,190.8663,192.0727,13906.0
2020-10-02 10:35:00,211.75,211.77,210.87,210.87,14033.0,192.0727,192.0909,191.2745,191.2745,14033.0
2020-10-02 10:40:00,210.83,211.59,210.7,211.3,13571.0,191.2382,191.9276,191.1203,191.6645,13571.0
2020-10-02 10:45:00,211.31,212.1,211.22,211.91,22321.0,191.6736,192.3902,191.592,192.2179,22321.0
2020-10-02 10:50:00,211.9,212.15,211.46,212.15,15496.0,192.2088,192.4356,191.8097,192.4356,15496.0
2020-10-02 10:55:00,212.16,212.59,212.16,212.24,18509.0,192.4446,192.8347,192.4446,192.5172,18509.0
2020-10-02 11:00:00,212.16,212.16,211.74,211.96,22170.0,192.4446,192.4446,192.0637,192.2632,22170.0
2020-10-02 11:05:00,211.98,213.12,211.77,212.69,28086.0,192.2814,193.3154,192.0909,192.9254,28086.0
2020-10-02 11:10:00,212.71,213.38,212.7,213.36,11902.0,192.9435,193.5513,192.9344,193.5331,11902.0
2020-10-02 11:15:00,213.36,214.38,213.13,214.1,53182.0,193.5331,194.4583,193.3245,194.2044,53182.0
2020-10-02 11:20:00,214.07,214.34,213.88,213.88,12027.0,194.1771,194.422,194.0048,194.0048,12027.0
2020-10-02 11:25:00,214.0,214.42,213.71,214.18,22321.0,194.1136,194.4946,193.8506,194.2769,22321.0
2020-10-02 11:30:00,214.21,214.31,213.5,213.52,20917.0,194.3041,194.3948,193.6601,193.6782,20917.0
2020-10-02 11:35:00,213.49,213.67,213.37,213.45,12649.0,193.651,193.8143,193.5422,193.6148,12649.0
2020-10-02 11:40:00,213.45,213.59,213.34,213.42,17159.0,193.6148,193.7417,193.515,193.5875,17159.0
2020-10-02 11:45:00,213.3,213.74,213.12,213.74,15700.0,193.4787,193.8778,193.3154,193.8778,15700.0
2020-10-02 11:50:00,213.69,213.82,213.59,213.62,19934.0,193.8325,193.9504,193.7417,193.769,19934.0
2020-10-02 11:55:00,213.66,213.85,213.14,213.82,22019.0,193.8052,193.9776,193.3336,193.9504,22019.0
2020-10-02 12:00:00,213.76,213.98,213.44,213.56,14019.0,193.8959,194.0955,193.6057,193.7145,14019.0
2020-10-02 12:05:00,213.42,214.82,213.42,214.5,13800.0,193.5875,194.8574,193.5875,194.5672,13800.0
2020-10-02 12:10:00,214.6,215.76,214.5,215.36,36119.0,194.6579,195.7101,194.5672,195.3473,36119.0
2020-10-02 12:15:00,215.32,215.75,215.15,215.4,14172.0,195.311,195.701,195.1568,195.3835,14172.0
2020-10-02 12:20:00,215.41,215.87,214.96,215.19,22988.0,195.3926,195.8099,194.9844,195.1931,22988.0
2020-10-02 12:25:00,215.24,215.45,214.84,215.09,12777.0,195.2384,195.4289,194.8756,195.1024,12777.0
2020-10-02 12:30:00,215.01,215.28,214.9,215.16,13799.0,195.0298,195.2747,194.93,195.1658,13799.0
2020-10-02 12:35:00,215.14,215.85,215.13,215.75,11629.0,195.1477,195.7917,195.1386,195.701,11629.0
2020-10-02 12:40:00,215.82,216.01,215.48,215.59,16222.0,195.7645,195.9369,195.4561,195.5559,16222.0
2020-10-02 12:45:00,215.64,215.71,214.82,214.9,57911.0,195.6012,195.6647,194.8574,194.93,57911.0
2020-10-02 12:50:00,214.9,214.96,214.4,214.42,59031.0,194.93,194.9844,194.4765,194.4946,59031.0
2020-10-02 12:55:00,214.39,214.83,214.2,214.26,57799.0,194.4674,194.8665,194.2951,194.3495,57799.0
2020-10-02 13:00:00,214.26,214.96,214.13,214.57,44452.0,194.3495,194.9844,194.2316,194.6307,44452.0
2020-10-02 13:05:00,214.53,214.76,214.22,214.58,15452.0,194.5944,194.803,194.3132,194.6397,15452.0
2020-10-02 13:10:00,214.61,215.11,214.27,214.27,11001.0,194.667,195.1205,194.3586,194.3586,11001.0
2020-10-02 13:15:00,214.41,214.88,214.41,214.52,11941.0,194.4855,194.9119,194.4855,194.5853,11941.0
2020-10-02 13:20:00,214.48,214.84,213.99,214.54,22890.0,194.549,194.8756,194.1046,194.6035,22890.0
2020-10-02 13:25:00,214.53,214.61,213.96,213.99,36332.0,194.5944,194.667,194.0774,194.1046,36332.0
2020-10-02 13:30:00,214.06,214.22,213.73,213.75,9266.0,194.1681,194.3132,193.8687,193.8869,9266.0
2020-10-02 13:35:00,213.77,214.33,213.75,214.08,6046.0,193.905,194.413,193.8869,194.1862,6046.0
2020-10-02 13:40:00,214.08,214.09,213.01,213.63,6375.0,194.1862,194.1953,193.2156,193.778,6375.0
2020-10-02 13:45:00,213.65,213.65,213.13,213.25,6086.0,193.7962,193.7962,193.3245,193.4333,6086.0
2020-10-02 13:50:00,213.39,213.4,213.06,213.15,12006.0,193.5603,193.5694,193.261,193.3426,12006.0
2020-10-02 13:55:00,213.21,213.42,213.13,213.34,3720.0,193.3971,193.5875,193.3245,193.515,3720.0
2020-10-02 14:00:00,213.27,213.7,213.25,213.4,10051.0,193.4515,193.8415,193.4333,193.5694,10051.0
2020-10-02 14:05:00,213.44,213.97,213.27,213.32,19251.0,193.6057,194.0864,193.4515,193.4968,19251.0
2020-10-02 14:10:00,213.35,213.45,213.15,213.41,9230.0,193.524,193.6148,193.3426,193.5785,9230.0
2020-10-02 14:15:00,213.47,213.48,213.3,213.39,19087.0,193.6329,193.642,193.4787,193.5603,19087.0
2020-10-02 14:20:00,213.4,213.46,213.18,213.4,68494.0,193.5694,193.6238,193.3698,193.5694,68494.0
2020-10-02 14:25:00,213.34,213.43,213.25,213.41,9453.0,193.515,193.5966,193.4333,193.5785,9453.0
2020-10-02 14:30:00,213.41,213.56,213.16,213.48,21046.0,193.5785,193.7145,193.3517,193.642,21046.0
2020-10-02 14:35:00,213.52,213.58,213.33,213.37,15077.0,193.6782,193.7327,193.5059,193.5422,15077.0
2020-10-02 14:40:00,213.4,213.55,213.35,213.4,11464.0,193.5694,193.7055,193.524,193.5694,11464.0
2020-10-02 14:45:00,213.4,213.75,213.19,213.4,15167.0,193.5694,193.8869,193.3789,193.5694,15167.0
2020-10-02 14:50:00,213.32,213.37,213.12,213.25,4067.0,193.4968,193.5422,193.3154,193.4333,4067.0
2020-10-02 14:55:00,213.24,213.65,213.23,213.42,19816.0,193.4243,193.7962,193.4152,193.5875,19816.0
2020-10-02 15:00:00,213.4,213.48,213.09,213.28,11076.0,193.5694,193.642,193.2882,193.4606,11076.0
2020-10-02 15:05:00,213.31,213.35,213.04,213.05,7743.0,193.4878,193.524,193.2429,193.2519,7743.0
2020-10-02 15:10:00,213.09,213.12,212.19,212.52,16069.0,193.2882,193.3154,192.4718,192.7712,16069.0
2020-10-02 15:15:00,212.29,212.78,212.24,212.62,6026.0,192.5625,193.007,192.5172,192.8619,6026.0
2020-10-02 15:20:00,212.62,212.85,212.55,212.85,9108.0,192.8619,193.0705,192.7984,193.0705,9108.0
2020-10-02 15:25:00,212.8,213.24,212.66,213.24,12828.0,193.0252,193.4243,192.8982,193.4243,12828.0
2020-10-02 15:30:00,213.31,213.53,213.15,213.24,25150.0,193.4878,193.6873,193.3426,193.4243,25150.0
2020-10-02 15:35:00,213.17,213.43,213.06,213.43,9581.0,193.3608,193.5966,193.261,193.5966,9581.0
2020-10-02 15:40:00,213.32,213.45,212.96,213.45,12361.0,193.4968,193.6148,193.1703,193.6148,12361.0
2020-10-02 15:45:00,213.37,213.65,213.03,213.65,13789.0,193.5422,193.7962,193.2338,193.7962,13789.0
2020-10-02 15:50:00,213.45,213.48,213.04,213.08,32696.0,193.6148,193.642,193.2429,193.2791,32696.0
2020-10-02 15:55:00,213.08,213.35,212.61,212.84,67534.0,193.2791,193.524,192.8528,193.0614,67534.0
2020-10-05 09:30:00,215.51,216.59,214.55,215.18,27834.0,195.4833,196.463,194.6125,195.184,27834.0
2020-10-05 09:35:00,214.94,215.22,214.38,215.0,7004.0,194.9663,195.2203,194.4583,195.0207,7004.0
2020-10-05 09:40:00,214.86,215.38,214.29,215.38,9372.0,194.8937,195.3654,194.3767,195.3654,9372.0
2020-10-05 09:45:00,215.14,215.84,215.14,215.67,18746.0,195.1477,195.7827,195.1477,195.6285,18746.0
2020-10-05 09:50:00,215.49,215.49,214.49,214.97,9594.0,195.4652,195.4652,194.5581,194.9935,9594.0
2020-10-05 09:55:00,214.77,215.16,214.37,214.89,5763.0,194.8121,195.1658,194.4493,194.9209,5763.0
2020-10-05 10:00:00,214.99,215.52,214.49,214.76,13129.0,195.0116,195.4924,194.5581,194.803,13129.0
2020-10-05 10:05:00,214.82,215.14,214.62,214.87,9248.0,194.8574,195.1477,194.676,194.9028,9248.0
2020-10-05 10:10:00,214.82,215.13,214.78,214.84,13516.0,194.8574,195.1386,194.8212,194.8756,13516.0
2020-10-05 10:15:00,214.83,215.34,214.82,215.27,4634.0,194.8665,195.3291,194.8574,195.2656,4634.0
2020-10-05 10:20:00,215.3,215.76,215.29,215.53,8595.0,195.2928,195.7101,195.2838,195.5015,8595.0
2020-10-05 10:25:00,215.55,215.61,214.99,215.0,9940.0,195.5196,195.574,195.0116,195.0207,9940.0
2020-10-05 10:30:00,215.11,215.94,215.06,215.85,16653.0,195.1205,195.8734,195.0751,195.7917,16653.0
2020-10-05 10:35:00,215.79,215.8,215.2,215.38,20609.0,195.7373,195.7464,195.2021,195.3654,20609.0
2020-10-05 10:40:00,215.48,215.72,215.42,215.45,13530.0,195.4561,195.6738,195.4017,195.4289,13530.0
2020-10-05 10:45:00,215.36,215.72,215.36,215.51,15010.0,195.3473,195.6738,195.3473,195.4833,15010.0
2020-10-05 10:50:00,215.42,215.78,215.34,215.56,14947.0,195.4017,195.7282,195.3291,195.5287,14947.0
2020-10-05 10:55:00,215.64,215.99,215.64,215.89,4800.0,195.6012,195.9187,195.6012,195.828,4800.0
2020-10-05 11:00:00,215.88,216.18,215.71,216.18,8412.0,195.8189,196.0911,195.6647,196.0911,8412.0
2020-10-05 11:05:00,216.15,216.15,215.56,215.56,5999.0,196.0639,196.0639,195.5287,195.5287,5999.0
2020-10-05 11:10:00,215.52,215.55,215.15,215.49,7681.0,195.4924,195.5196,195.1568,195.4652,7681.0
2020-10-05 11:15:00,215.61,215.97,215.6,215.97,7366.0,195.574,195.9006,195.565,195.9006,7366.0
2020-10-05 11:20:00,215.96,215.96,215.52,215.66,7885.0,195.8915,195.8915,195.4924,195.6194,7885.0
2020-10-05 11:25:00,215.63,215.8,215.36,215.44,4472.0,195.5922,195.7464,195.3473,195.4198,4472.0
2020-10-05 11:30:00,215.38,215.44,214.98,214.98,6814.0,195.3654,195.4198,195.0026,195.0026,6814.0
2020-10-05 11:35:00,214.98,214.98,214.6,214.83,3866.0,195.0026,195.0026,194.6579,194.8665,3866.0
2020-10-05 11:40:00,214.94,215.01,214.76,214.82,3400.0,194.9663,195.0298,194.803,194.8574,3400.0
2020-10-05 11:45:00,214.73,215.03,214.73,214.8,3398.0,194.7758,195.0479,194.7758,194.8393,3398.0
2020-10-05 11:50:00,214.79,215.29,214.79,215.08,4386.0,194.8302,195.2838,194.8302,195.0933,4386.0
2020-10-05 11:55:00,215.12,215.4,215.12,215.39,6434.0,195.1296,195.3835,195.1296,195.3745,6434.0
2020-10-05 12:00:00,215.48,215.53,215.21,215.22,8144.0,195.4561,195.5015,195.2112,195.2203,8144.0
2020-10-05 12:05:00,215.22,215.39,215.15,215.32,11145.0,195.2203,195.3745,195.1568,195.311,11145.0
2020-10-05 12:10:00,215.37,215.38,214.94,214.94,2728.0,195.3563,195.3654,194.9663,194.9663,2728.0
2020-10-05 12:15:00,214.98,214.99,214.82,214.87,2354.0,195.0026,195.0116,194.8574,194.9028,2354.0
2020-10-05 12:20:00,214.9,214.97,214.81,214.96,1812.0,194.93,194.9935,194.8484,194.9844,1812.0
2020-10-05 12:25:00,215.06,215.06,214.8,214.96,2780.0,195.0751,195.0751,194.8393,194.9844,2780.0
2020-10-05 12:30:00,214.93,215.03,214.69,214.76,4002.0,194.9572,195.0479,194.7395,194.803,4002.0
2020-10-05 12:35:00,214.79,214.9,214.78,214.82,1493.0,194.8302,194.93,194.8212,194.8574,1493.0
2020-10-05 12:40:00,214.95,215.04,214.87,214.93,2713.0,194.9754,195.057,194.9028,194.9572,2713.0
2020-10-05 12:45:00,214.87,215.05,214.75,214.88,4476.0,194.9028,195.0661,194.7939,194.9119,4476.0
2020-10-05 12:50:00,214.89,214.97,214.83,214.95,1074.0,194.9209,194.9935,194.8665,194.9754,1074.0
2020-10-05 12:55:00,215.03,215.17,214.89,215.01,3143.0,195.0479,195.1749,194.9209,195.0298,3143.0
2020-10-05 13:00:00,215.01,215.13,214.82,215.02,2884.0,195.0298,195.1386,194.8574,195.0389,2884.0
2020-10-05 13:05:00,215.01,215.03,214.92,215.01,1586.0,195.0298,195.0479,194.9482,195.0298,1586.0
2020-10-05 13:10:00,214.9,215.09,214.89,215.05,2504.0,194.93,195.1024,194.9209,195.0661,2504.0
2020-10-05 13:15:00,215.01,215.53,215.0,215.29,4518.0,195.0298,195.5015,195.0207,195.2838,4518.0
2020-10-05 13:20:00,215.28,215.45,215.2,215.33,3959.0,195.2747,195.4289,195.2021,195.3201,3959.0
2020-10-05 13:25:00,215.47,215.69,215.47,215.51,5891.0,195.447,195.6466,195.447,195.4833,5891.0
2020-10-05 13:30:00,215.63,215.89,215.49,215.89,8000.0,195.5922,195.828,195.4652,195.828,8000.0
2020-10-05 13:35:00,216.06,216.15,215.92,216.15,4884.0,195.9822,196.0639,195.8552,196.0639,4884.0
2020-10-05 13:40:00,216.06,216.11,216.0,216.08,1797.0,195.9822,196.0276,195.9278,196.0004,1797.0
2020-10-05 13:45:00,216.11,216.15,215.79,215.9,5259.0,196.0276,196.0639,195.7373,195.8371,5259.0
2020-10-05 13:50:00,215.85,216.01,215.78,215.94,3005.0,195.7917,195.9369,195.7282,195.8734,3005.0
2020-10-05 13:55:00,216.01,216.05,215.69,215.76,7563.0,195.9369,195.9731,195.6466,195.7101,7563.0
2020-10-05 14:00:00,215.82,215.83,215.67,215.74,4722.0,195.7645,195.7736,195.6285,195.692,4722.0
2020-10-05 14:05:00,215.73,215.77,215.62,215.62,3618.0,195.6829,195.7192,195.5831,195.5831,3618.0
2020-10-05 14:10:00,215.74,215.99,215.72,215.98,2678.0,195.692,195.9187,195.6738,195.9096,2678.0
2020-10-05 14:15:00,216.09,216.1,215.89,216.03,2922.0,196.0094,196.0185,195.828,195.955,2922.0
2020-10-05 14:20:00,215.97,216.06,215.87,215.92,2493.0,195.9006,195.9822,195.8099,195.8552,2493.0
2020-10-05 14:25:00,215.98,215.98,215.69,215.91,2882.0,195.9096,195.9096,195.6466,195.8462,2882.0
2020-10-05 14:30:00,215.95,216.11,215.88,216.11,3800.0,195.8824,196.0276,195.8189,196.0276,3800.0
2020-10-05 14:35:00,216.06,216.12,215.91,216.08,4170.0,195.9822,196.0366,195.8462,196.0004,4170.0
2020-10-05 14:40:00,216.07,216.19,216.01,216.14,1329.0,195.9913,196.1001,195.9369,196.0548,1329.0
2020-10-05 14:45:00,216.25,216.25,215.97,216.2,3499.0,196.1546,196.1546,195.9006,196.1092,3499.0
2020-10-05 14:50:00,216.11,216.16,215.96,216.0,6746.0,196.0276,196.0729,195.8915,195.9278,6746.0
2020-10-05 14:55:00,216.01,216.24,215.93,216.24,5399.0,195.9369,196.1455,195.8643,196.1455,5399.0
2020-10-05 15:00:00,216.25,216.25,215.95,216.2,3160.0,196.1546,196.1546,195.8824,196.1092,3160.0
2020-10-05 15:05:00,216.05,216.24,215.99,216.19,2117.0,195.9731,196.1455,195.9187,196.1001,2117.0
2020-10-05 15:10:00,216.34,216.41,216.16,216.26,8045.0,196.2362,196.2997,196.0729,196.1636,8045.0
2020-10-05 15:15:00,216.29,216.46,216.18,216.26,2842.0,196.1908,196.345,196.0911,196.1636,2842.0
2020-10-05 15:20:00,216.29,216.36,216.16,216.2,4872.0,196.1908,196.2543,196.0729,196.1092,4872.0
2020-10-05 15:25:00,216.1,216.4,216.05,216.37,12582.0,196.0185,196.2906,195.9731,196.2634,12582.0
2020-10-05 15:30:00,216.4,216.42,216.25,216.35,4245.0,196.2906,196.3088,196.1546,196.2453,4245.0
2020-10-05 15:35:00,216.38,216.38,215.09,215.2,38298.0,196.2725,196.2725,195.1024,195.2021,38298.0
2020-10-05 15:40:00,215.47,215.97,215.34,215.75,6837.0,195.447,195.9006,195.3291,195.701,6837.0
2020-10-05 15:45:00,215.74,215.85,215.64,215.66,7998.0,195.692,195.7917,195.6012,195.6194,7998.0
2020-10-05 15:50:00,215.72,216.0,215.1,215.22,21335.0,195.6738,195.9278,195.1114,195.2203,21335.0
2020-10-05 15:55:00,215.12,215.29,214.67,215.17,35493.0,195.1296,195.2838,194.7214,195.1749,35493.0
2020-10-06 09:30:00,216.91,216.91,214.64,215.05,21006.0,196.7532,196.7532,194.6942,195.0661,21006.0
2020-10-06 09:35:00,214.92,215.32,214.48,214.61,35448.0,194.9482,195.311,194.549,194.667,35448.0
2020-10-06 09:40:00,214.94,215.64,214.71,215.51,16005.0,194.9663,195.6012,194.7577,195.4833,16005.0
2020-10-06 09:45:00,215.36,215.43,215.19,215.43,1919.0,195.3473,195.4108,195.1931,195.4108,1919.0
2020-10-06 09:50:00,215.24,215.93,215.07,215.41,4225.0,195.2384,195.8643,195.0842,195.3926,4225.0
2020-10-06 09:55:00,215.49,215.56,215.25,215.5,11385.0,195.4652,195.5287,195.2475,195.4743,11385.0
2020-10-06 10:00:00,215.39,215.88,215.37,215.57,5228.0,195.3745,195.8189,195.3563,195.5377,5228.0
2020-10-06 10:05:00,215.72,215.96,215.71,215.75,988.0,195.6738,195.8915,195.6647,195.701,988.0
2020-10-06 10:10:00,216.1,216.35,215.96,216.17,6945.0,196.0185,196.2453,195.8915,196.082,6945.0
2020-10-06 10:15:00,216.09,216.16,215.87,216.09,6199.0,196.0094,196.0729,195.8099,196.0094,6199.0
2020-10-06 10:20:00,216.01,216.08,215.96,215.97,1120.0,195.9369,196.0004,195.8915,195.9006,1120.0
2020-10-06 10:25:00,216.09,216.77,216.09,216.51,3535.0,196.0094,196.6262,196.0094,196.3904,3535.0
2020-10-06 10:30:00,216.75,216.93,216.56,216.69,4933.0,196.6081,196.7714,196.4358,196.5537,4933.0
2020-10-06 10:35:00,216.58,216.82,216.19,216.46,3802.0,196.4539,196.6716,196.1001,196.345,3802.0
2020-10-06 10:40:00,216.66,216.69,215.73,215.78,2401.0,196.5265,196.5537,195.6829,195.7282,2401.0
2020-10-06 10:45:00,215.89,216.26,215.89,216.25,527.0,195.828,196.1636,195.828,196.1546,527.0
2020-10-06 10:50:00,216.24,216.44,216.24,216.34,1455.0,196.1455,196.3269,196.1455,196.2362,1455.0
2020-10-06 10:55:00,216.37,216.84,216.37,216.66,2330.0,196.2634,196.6897,196.2634,196.5265,2330.0
2020-10-06 11:00:00,216.71,216.8,216.7,216.72,5901.0,196.5718,196.6534,196.5627,196.5809,5901.0
2020-10-06 11:05:00,216.6,216.94,216.53,216.81,1872.0,196.472,196.7804,196.4085,196.6625,1872.0
2020-10-06 11:10:00,216.95,217.16,216.76,217.07,2561.0,196.7895,196.98,196.6172,196.8984,2561.0
2020-10-06 11:15:00,217.01,217.01,216.8,216.98,3091.0,196.8439,196.8439,196.6534,196.8167,3091.0
2020-10-06 11:20:00,217.07,217.07,216.73,216.73,3505.0,196.8984,196.8984,196.59,196.59,3505.0
2020-10-06 11:25:00,216.71,216.81,216.66,216.81,1300.0,196.5718,196.6625,196.5265,196.6625,1300.0
2020-10-06 11:30:00,216.66,217.06,216.51,217.06,2600.0,196.5265,196.8893,196.3904,196.8893,2600.0
2020-10-06 11:35:00,216.93,217.04,216.65,216.89,3914.0,196.7714,196.8711,196.5174,196.7351,3914.0
2020-10-06 11:40:00,216.94,217.06,216.79,216.98,1727.0,196.7804,196.8893,196.6444,196.8167,1727.0
2020-10-06 11:45:00,216.9,216.94,216.5,216.57,3548.0,196.7442,196.7804,196.3813,196.4448,3548.0
2020-10-06 11:50:00,216.51,216.59,216.2,216.29,1968.0,196.3904,196.463,196.1092,196.1908,1968.0
2020-10-06 11:55:00,216.32,216.53,216.28,216.43,2900.0,196.2181,196.4085,196.1818,196.3178,2900.0
2020-10-06 12:00:00,216.59,216.77,216.11,216.43,12294.0,196.463,196.6262,196.0276,196.3178,12294.0
2020-10-06 12:05:00,216.31,216.8,216.22,216.8,3666.0,196.209,196.6534,196.1273,196.6534,3666.0
2020-10-06 12:10:00,216.84,216.92,216.73,216.9,4154.0,196.6897,196.7623,196.59,196.7442,4154.0
2020-10-06 12:15:00,216.83,216.9,216.65,216.78,4919.0,196.6807,196.7442,196.5174,196.6353,4919.0
2020-10-06 12:20:00,216.78,216.88,216.55,216.7,6591.0,196.6353,196.726,196.4267,196.5627,6591.0
2020-10-06 12:25:00,216.69,216.69,216.51,216.57,3811.0,196.5537,196.5537,196.3904,196.4448,3811.0
2020-10-06 12:30:00,216.57,216.57,216.37,216.45,7763.0,196.4448,196.4448,196.2634,196.336,7763.0
2020-10-06 12:35:00,216.41,216.56,216.21,216.28,3400.0,196.2997,196.4358,196.1183,196.1818,3400.0
2020-10-06 12:40:00,216.28,216.29,216.02,216.03,4490.0,196.1818,196.1908,195.9459,195.955,4490.0
2020-10-06 12:45:00,216.06,216.33,216.06,216.13,3869.0,195.9822,196.2271,195.9822,196.0457,3869.0
2020-10-06 12:50:00,216.32,216.55,216.25,216.43,4555.0,196.2181,196.4267,196.1546,196.3178,4555.0
2020-10-06 12:55:00,216.29,216.38,216.15,216.31,7420.0,196.1908,196.2725,196.0639,196.209,7420.0
2020-10-06 13:00:00,216.35,216.49,216.13,216.18,5079.0,196.2453,196.3723,196.0457,196.0911,5079.0
2020-10-06 13:05:00,216.24,216.53,216.17,216.41,6466.0,196.1455,196.4085,196.082,196.2997,6466.0
2020-10-06 13:10:00,216.34,216.47,216.29,216.35,2200.0,196.2362,196.3541,196.1908,196.2453,2200.0
2020-10-06 13:15:00,216.41,216.5,216.18,216.43,5624.0,196.2997,196.3813,196.0911,196.3178,5624.0
2020-10-06 13:20:00,216.39,216.83,216.19,216.51,28120.0,196.2815,196.6807,196.1001,196.3904,28120.0
2020-10-06 13:25:00,216.5,216.67,216.42,216.59,4479.0,196.3813,196.5355,196.3088,196.463,4479.0
2020-10-06 13:30:00,216.64,216.78,216.46,216.7,4051.0,196.5083,196.6353,196.345,196.5627,4051.0
2020-10-06 13:35:00,216.7,217.03,216.63,217.01,3908.0,196.5627,196.8621,196.4992,196.8439,3908.0
2020-10-06 13:40:00,217.01,217.31,217.0,217.27,6115.0,196.8439,197.1161,196.8349,197.0798,6115.0
2020-10-06 13:45:00,217.28,217.33,217.02,217.16,6805.0,197.0888,197.1342,196.853,196.98,6805.0
2020-10-06 13:50:00,217.16,217.36,217.06,217.25,3103.0,196.98,197.1614,196.8893,197.0616,3103.0
2020-10-06 13:55:00,217.21,217.38,217.09,217.34,3458.0,197.0253,197.1796,196.9165,197.1433,3458.0
2020-10-06 14:00:00,217.34,217.38,217.06,217.18,5550.0,197.1433,197.1796,196.8893,196.9981,5550.0
2020-10-06 14:05:00,217.27,217.47,217.24,217.24,4192.0,197.0798,197.2612,197.0526,197.0526,4192.0
2020-10-06 14:10:00,217.26,217.69,217.06,217.53,11110.0,197.0707,197.4607,196.8893,197.3156,11110.0
2020-10-06 14:15:00,217.59,217.9,217.59,217.73,6065.0,197.37,197.6512,197.37,197.497,6065.0
2020-10-06 14:20:00,217.8,218.02,217.73,217.86,5570.0,197.5605,197.7601,197.497,197.6149,5570.0
2020-10-06 14:25:00,217.9,217.96,217.75,217.75,6011.0,197.6512,197.7057,197.5152,197.5152,6011.0
2020-10-06 14:30:00,217.84,218.11,217.8,218.07,5143.0,197.5968,197.8417,197.5605,197.8054,5143.0
2020-10-06 14:35:00,218.08,218.23,217.68,218.0,9051.0,197.8145,197.9506,197.4517,197.7419,9051.0
2020-10-06 14:40:00,217.99,218.26,217.91,218.15,4742.0,197.7329,197.9778,197.6603,197.878,4742.0
2020-10-06 14:45:00,218.15,218.16,217.22,217.22,8438.0,197.878,197.8871,197.0344,197.0344,8438.0
2020-10-06 14:50:00,217.15,217.15,214.81,214.81,12468.0,196.9709,196.9709,194.8484,194.8484,12468.0
2020-10-06 14:55:00,214.91,215.82,214.46,214.82,24008.0,194.9391,195.7645,194.5309,194.8574,24008.0
2020-10-06 15:00:00,214.8,215.38,214.34,214.45,10029.0,194.8393,195.3654,194.422,194.5218,10029.0
2020-10-06 15:05:00,214.39,214.68,213.6,214.4,6463.0,194.4674,194.7305,193.7508,194.4765,6463.0
2020-10-06 15:10:00,214.31,214.51,214.05,214.05,3844.0,194.3948,194.5763,194.159,194.159,3844.0
2020-10-06 15:15:00,213.91,214.19,213.23,213.26,8647.0,194.032,194.286,193.4152,193.4424,8647.0
2020-10-06 15:20:00,213.52,213.98,213.47,213.57,10949.0,193.6782,194.0955,193.6329,193.7236,10949.0
2020-10-06 15:25:00,213.57,214.37,213.53,214.37,8906.0,193.7236,194.4493,193.6873,194.4493,8906.0
2020-10-06 15:30:00,214.24,214.94,214.08,214.78,8511.0,194.3313,194.9663,194.1862,194.8212,8511.0
2020-10-06 15:35:00,214.75,215.07,214.43,214.45,12729.0,194.7939,195.0842,194.5037,194.5218,12729.0
2020-10-06 15:40:00,214.41,214.68,214.05,214.25,11283.0,194.4855,194.7305,194.159,194.3404,11283.0
2020-10-06 15:45:00,214.16,214.28,213.55,213.87,13699.0,194.2588,194.3676,193.7055,193.9957,13699.0
2020-10-06 15:50:00,213.74,213.77,213.23,213.48,18472.0,193.8778,193.905,193.4152,193.642,18472.0
2020-10-06 15:55:00,213.71,214.01,213.36,213.37,49280.0,193.8506,194.1227,193.5331,193.5422,49280.0
2020-10-07 09:30:00,214.58,216.34,214.39,215.73,19563.0,194.6397,196.2362,194.4674,195.6829,19563.0
2020-10-07 09:35:00,216.53,216.53,215.69,215.88,6628.0,196.4085,196.4085,195.6466,195.8189,6628.0
2020-10-07 09:40:00,215.99,216.41,215.66,216.41,2600.0,195.9187,196.2997,195.6194,196.2997,2600.0
2020-10-07 09:45:00,216.18,216.49,216.09,216.4,15296.0,196.0911,196.3723,196.0094,196.2906,15296.0
2020-10-07 09:50:00,216.09,216.66,216.04,216.66,5527.0,196.0094,196.5265,195.9641,196.5265,5527.0
2020-10-07 09:55:00,216.72,217.04,216.52,217.03,9727.0,196.5809,196.8711,196.3995,196.8621,9727.0
2020-10-07 10:00:00,216.85,216.85,216.12,216.36,3466.0,196.6988,196.6988,196.0366,196.2543,3466.0
2020-10-07 10:05:00,216.55,216.65,216.24,216.65,3477.0,196.4267,196.5174,196.1455,196.5174,3477.0
2020-10-07 10:10:00,216.79,217.03,215.92,215.92,12338.0,196.6444,196.8621,195.8552,195.8552,12338.0
2020-10-07 10:15:00,216.01,216.78,215.96,216.6,5127.0,195.9369,196.6353,195.8915,196.472,5127.0
2020-10-07 10:20:00,216.74,217.41,216.74,217.1,5930.0,196.599,197.2068,196.599,196.9256,5930.0
2020-10-07 10:25:00,217.02,217.21,216.62,216.91,7178.0,196.853,197.0253,196.4902,196.7532,7178.0
2020-10-07 10:30:00,217.2,217.41,216.84,216.84,1588.0,197.0163,197.2068,196.6897,196.6897,1588.0
2020-10-07 10:35:00,216.67,216.76,216.56,216.66,13034.0,196.5355,196.6172,196.4358,196.5265,13034.0
2020-10-07 10:40:00,216.69,216.8,216.47,216.8,1700.0,196.5537,196.6534,196.3541,196.6534,1700.0
2020-10-07 10:45:00,216.88,216.9,216.52,216.9,2841.0,196.726,196.7442,196.3995,196.7442,2841.0
2020-10-07 10:50:00,217.11,217.15,216.8,216.8,3600.0,196.9346,196.9709,196.6534,196.6534,3600.0
2020-10-07 10:55:00,216.62,216.83,216.59,216.59,1100.0,196.4902,196.6807,196.463,196.463,1100.0
2020-10-07 11:00:00,216.76,216.88,216.56,216.65,4214.0,196.6172,196.726,196.4358,196.5174,4214.0
2020-10-07 11:05:00,216.71,216.88,216.53,216.7,2784.0,196.5718,196.726,196.4085,196.5627,2784.0
2020-10-07 11:10:00,216.62,216.78,216.32,216.32,2525.0,196.4902,196.6353,196.2181,196.2181,2525.0
2020-10-07 11:15:00,216.35,216.35,216.1,216.23,908.0,196.2453,196.2453,196.0185,196.1364,908.0
2020-10-07 11:20:00,216.23,216.54,216.21,216.54,2693.0,196.1364,196.4176,196.1183,196.4176,2693.0
2020-10-07 11:25:00,216.44,216.45,216.19,216.38,2296.0,196.3269,196.336,196.1001,196.2725,2296.0
2020-10-07 11:30:00,216.36,216.49,216.21,216.46,2895.0,196.2543,196.3723,196.1183,196.345,2895.0
2020-10-07 11:35:00,216.43,216.43,215.97,216.06,3119.0,196.3178,196.3178,195.9006,195.9822,3119.0
2020-10-07 11:40:00,216.15,216.38,216.12,216.27,1700.0,196.0639,196.2725,196.0366,196.1727,1700.0
2020-10-07 11:45:00,216.23,216.33,216.01,216.11,3103.0,196.1364,196.2271,195.9369,196.0276,3103.0
2020-10-07 11:50:00,216.06,216.18,215.94,215.99,2500.0,195.9822,196.0911,195.8734,195.9187,2500.0
2020-10-07 11:55:00,216.04,216.1,215.89,216.04,1491.0,195.9641,196.0185,195.828,195.9641,1491.0
2020-10-07 12:00:00,216.06,216.21,216.0,216.02,3740.0,195.9822,196.1183,195.9278,195.9459,3740.0
2020-10-07 12:05:00,215.96,216.07,215.95,216.03,1200.0,195.8915,195.9913,195.8824,195.955,1200.0
2020-10-07 12:10:00,215.99,216.2,215.99,216.08,2210.0,195.9187,196.1092,195.9187,196.0004,2210.0
2020-10-07 12:15:00,216.03,216.54,216.03,216.52,6031.0,195.955,196.4176,195.955,196.3995,6031.0
2020-10-07 12:20:00,216.46,216.53,216.42,216.49,3235.0,196.345,196.4085,196.3088,196.3723,3235.0
2020-10-07 12:25:00,216.56,216.78,216.29,216.78,4876.0,196.4358,196.6353,196.1908,196.6353,4876.0
2020-10-07 12:30:00,216.94,217.3,216.84,217.14,4054.0,196.7804,197.107,196.6897,196.9619,4054.0
2020-10-07 12:35:00,217.22,217.22,216.79,216.79,5239.0,197.0344,197.0344,196.6444,196.6444,5239.0
2020-10-07 12:40:00,216.85,216.91,216.79,216.82,3604.0,196.6988,196.7532,196.6444,196.6716,3604.0
2020-10-07 12:45:00,216.81,216.84,216.65,216.69,4792.0,196.6625,196.6897,196.5174,196.5537,4792.0
2020-10-07 12:50:00,216.7,216.75,216.52,216.52,2678.0,196.5627,196.6081,196.3995,196.3995,2678.0
2020-10-07 12:55:00,216.45,216.45,216.13,216.27,1924.0,196.336,196.336,196.0457,196.1727,1924.0
2020-10-07 13:00:00,216.26,216.7,216.26,216.69,6803.0,196.1636,196.5627,196.1636,196.5537,6803.0
2020-10-07 13:05:00,216.65,216.66,216.43,216.52,2477.0,196.5174,196.5265,196.3178,196.3995,2477.0
2020-10-07 13:10:00,216.71,216.77,216.62,216.73,2240.0,196.5718,196.6262,196.4902,196.59,2240.0
2020-10-07 13:15:00,216.67,216.73,216.56,216.61,2178.0,196.5355,196.59,196.4358,196.4811,2178.0
2020-10-07 13:20:00,216.63,216.63,216.47,216.55,1000.0,196.4992,196.4992,196.3541,196.4267,1000.0
2020-10-07 13:25:00,216.59,216.59,216.43,216.49,2295.0,196.463,196.463,196.3178,196.3723,2295.0
2020-10-07 13:30:00,216.48,216.87,216.48,216.78,2746.0,196.3632,196.7169,196.3632,196.6353,2746.0
2020-10-07 13:35:00,216.83,216.89,216.63,216.63,3486.0,196.6807,196.7351,196.4992,196.4992,3486.0
2020-10-07 13:40:00,216.59,217.32,216.59,217.18,5717.0,196.463,197.1251,196.463,196.9981,5717.0
2020-10-07 13:45:00,217.17,217.27,216.97,217.16,4944.0,196.9891,197.0798,196.8077,196.98,4944.0
2020-10-07 13:50:00,217.14,217.41,217.11,217.34,2500.0,196.9619,197.2068,196.9346,197.1433,2500.0
2020-10-07 13:55:00,217.34,217.34,217.11,217.12,15600.0,197.1433,197.1433,196.9346,196.9437,15600.0
2020-10-07 14:00:00,217.05,217.33,217.05,217.26,1536.0,196.8802,197.1342,196.8802,197.0707,1536.0
2020-10-07 14:05:00,217.1,217.14,216.81,216.86,2564.0,196.9256,196.9619,196.6625,196.7079,2564.0
2020-10-07 14:10:00,217.05,217.06,216.87,216.87,3077.0,196.8802,196.8893,196.7169,196.7169,3077.0
2020-10-07 14:15:00,216.96,217.69,216.96,217.69,2515.0,196.7986,197.4607,196.7986,197.4607,2515.0
2020-10-07 14:20:00,217.59,217.92,217.51,217.81,5842.0,197.37,197.6694,197.2975,197.5696,5842.0
2020-10-07 14:25:00,217.75,218.27,217.6,218.05,12279.0,197.5152,197.9868,197.3791,197.7873,12279.0
2020-10-07 14:30:00,218.11,218.27,218.04,218.13,5545.0,197.8417,197.9868,197.7782,197.8599,5545.0
2020-10-07 14:35:00,218.14,218.47,218.11,218.28,2963.0,197.8689,198.1683,197.8417,197.9959,2963.0
2020-10-07 14:40:00,218.2,218.25,217.9,218.09,5292.0,197.9234,197.9687,197.6512,197.8236,5292.0
2020-10-07 14:45:00,218.18,218.25,217.96,218.01,2300.0,197.9052,197.9687,197.7057,197.751,2300.0
2020-10-07 14:50:00,218.09,218.15,217.92,218.02,6310.0,197.8236,197.878,197.6694,197.7601,6310.0
2020-10-07 14:55:00,218.02,218.12,217.9,218.0,2767.0,197.7601,197.8508,197.6512,197.7419,2767.0
2020-10-07 15:00:00,217.85,217.98,217.72,217.76,16756.0,197.6059,197.7238,197.488,197.5242,16756.0
2020-10-07 15:05:00,217.78,217.86,217.54,217.72,5258.0,197.5424,197.6149,197.3247,197.488,5258.0
2020-10-07 15:10:00,217.69,217.7,217.56,217.56,5224.0,197.4607,197.4698,197.3428,197.3428,5224.0
2020-10-07 15:15:00,217.57,217.65,217.35,217.35,5953.0,197.3519,197.4245,197.1523,197.1523,5953.0
2020-10-07 15:20:00,217.48,217.54,217.26,217.27,6159.0,197.2703,197.3247,197.0707,197.0798,6159.0
2020-10-07 15:25:00,217.23,217.28,217.05,217.1,5000.0,197.0435,197.0888,196.8802,196.9256,5000.0
2020-10-07 15:30:00,217.04,217.08,216.76,216.87,7861.0,196.8711,196.9074,196.6172,196.7169,7861.0
2020-10-07 15:35:00,216.77,217.09,216.77,216.95,8295.0,196.6262,196.9165,196.6262,196.7895,8295.0
2020-10-07 15:40:00,217.03,217.09,216.79,216.86,7480.0,196.8621,196.9165,196.6444,196.7079,7480.0
2020-10-07 15:45:00,216.87,217.2,216.84,217.15,11421.0,196.7169,197.0163,196.6897,196.9709,11421.0
2020-10-07 15:50:00,217.28,217.43,216.92,217.43,18750.0,197.0888,197.2249,196.7623,197.2249,18750.0
2020-10-07 15:55:00,217.4,217.4,216.84,216.86,42321.0,197.1977,197.1977,196.6897,196.7079,42321.0
2020-10-08 09:30:00,219.57,220.53,218.96,220.05,72778.0,199.166,200.0368,198.6127,199.6014,72778.0
2020-10-08 09:35:00,220.22,220.72,219.25,219.28,55125.0,199.7556,200.2092,198.8758,198.903,55125.0
2020-10-08 09:40:00,219.28,219.5,218.4,218.53,19991.0,198.903,199.1025,198.1048,198.2227,19991.0
2020-10-08 09:45:00,218.5,218.51,217.28,217.4,32596.0,198.1955,198.2045,197.0888,197.1977,32596.0
2020-10-08 09:50:00,217.4,218.19,217.28,218.07,26611.0,197.1977,197.9143,197.0888,197.8054,26611.0
2020-10-08 09:55:00,218.15,218.16,217.52,217.89,11885.0,197.878,197.8871,197.3065,197.6422,11885.0
2020-10-08 10:00:00,218.03,218.3,216.63,216.64,41458.0,197.7691,198.0141,196.4992,196.5083,41458.0
2020-10-08 10:05:00,216.53,216.97,216.51,216.81,9530.0,196.4085,196.8077,196.3904,196.6625,9530.0
2020-10-08 10:10:00,216.76,217.25,216.76,217.08,7600.0,196.6172,197.0616,196.6172,196.9074,7600.0
2020-10-08 10:15:00,217.15,217.53,217.0,217.27,5818.0,196.9709,197.3156,196.8349,197.0798,5818.0
2020-10-08 10:20:00,217.18,217.29,217.0,217.25,8284.0,196.9981,197.0979,196.8349,197.0616,8284.0
2020-10-08 10:25:00,217.14,217.2,216.84,217.06,5242.0,196.9619,197.0163,196.6897,196.8893,5242.0
2020-10-08 10:30:00,217.06,217.34,216.96,216.99,6315.0,196.8893,197.1433,196.7986,196.8258,6315.0
2020-10-08 10:35:00,217.0,217.16,216.63,216.72,6285.0,196.8349,196.98,196.4992,196.5809,6285.0
2020-10-08 10:40:00,216.62,216.71,216.09,216.1,10527.0,196.4902,196.5718,196.0094,196.0185,10527.0
2020-10-08 10:45:00,216.08,216.43,215.75,216.02,30333.0,196.0004,196.3178,195.701,195.9459,30333.0
2020-10-08 10:50:00,216.06,216.56,215.46,215.46,27888.0,195.9822,196.4358,195.438,195.438,27888.0
2020-10-08 10:55:00,215.6,215.91,215.46,215.48,18083.0,195.565,195.8462,195.438,195.4561,18083.0
2020-10-08 11:00:00,215.52,215.58,215.17,215.3,20264.0,195.4924,195.5468,195.1749,195.2928,20264.0
2020-10-08 11:05:00,215.32,216.47,215.32,216.26,15112.0,195.311,196.3541,195.311,196.1636,15112.0
2020-10-08 11:10:00,216.24,216.81,216.23,216.64,9335.0,196.1455,196.6625,196.1364,196.5083,9335.0
2020-10-08 11:15:00,216.65,216.68,216.01,216.07,7296.0,196.5174,196.5446,195.9369,195.9913,7296.0
2020-10-08 11:20:00,216.12,216.12,215.07,215.38,19578.0,196.0366,196.0366,195.0842,195.3654,19578.0
2020-10-08 11:25:00,215.56,215.77,215.41,215.41,3443.0,195.5287,195.7192,195.3926,195.3926,3443.0
2020-10-08 11:30:00,215.54,215.62,214.24,214.49,29619.0,195.5105,195.5831,194.3313,194.5581,29619.0
2020-10-08 11:35:00,214.57,215.6,214.55,215.55,6318.0,194.6307,195.565,194.6125,195.5196,6318.0
2020-10-08 11:40:00,215.58,215.65,215.09,215.16,4525.0,195.5468,195.6103,195.1024,195.1658,4525.0
2020-10-08 11:45:00,215.13,215.17,214.57,214.64,13796.0,195.1386,195.1749,194.6307,194.6942,13796.0
2020-10-08 11:50:00,214.57,214.83,214.17,214.18,32086.0,194.6307,194.8665,194.2678,194.2769,32086.0
2020-10-08 11:55:00,214.26,214.32,213.8,213.93,46800.0,194.3495,194.4039,193.9322,194.0501,46800.0
2020-10-08 12:00:00,214.01,215.03,213.56,214.95,41659.0,194.1227,195.0479,193.7145,194.9754,41659.0
2020-10-08 12:05:00,215.05,215.55,214.96,215.55,8200.0,195.0661,195.5196,194.9844,195.5196,8200.0
2020-10-08 12:10:00,215.31,215.86,215.3,215.77,6815.0,195.3019,195.8008,195.2928,195.7192,6815.0
2020-10-08 12:15:00,215.72,215.8,215.37,215.77,3301.0,195.6738,195.7464,195.3563,195.7192,3301.0
2020-10-08 12:20:00,215.62,215.65,215.24,215.6,9922.0,195.5831,195.6103,195.2384,195.565,9922.0
2020-10-08 12:25:00,215.6,215.93,215.6,215.84,1434.0,195.565,195.8643,195.565,195.7827,1434.0
2020-10-08 12:30:00,215.77,216.21,215.7,216.05,4295.0,195.7192,196.1183,195.6557,195.9731,4295.0
2020-10-08 12:35:00,216.0,216.36,215.95,216.21,11331.0,195.9278,196.2543,195.8824,196.1183,11331.0
2020-10-08 12:40:00,216.18,216.22,215.98,215.98,7665.0,196.0911,196.1273,195.9096,195.9096,7665.0
2020-10-08 12:45:00,216.09,216.4,216.04,216.24,2938.0,196.0094,196.2906,195.9641,196.1455,2938.0
2020-10-08 12:50:00,216.28,216.28,216.03,216.09,3508.0,196.1818,196.1818,195.955,196.0094,3508.0
2020-10-08 12:55:00,216.12,216.16,215.98,216.09,3350.0,196.0366,196.0729,195.9096,196.0094,3350.0
2020-10-08 13:00:00,216.18,216.25,215.99,216.11,4042.0,196.0911,196.1546,195.9187,196.0276,4042.0
2020-10-08 13:05:00,216.15,216.33,216.11,216.33,2400.0,196.0639,196.2271,196.0276,196.2271,2400.0
2020-10-08 13:10:00,216.27,216.35,216.18,216.26,4381.0,196.1727,196.2453,196.0911,196.1636,4381.0
2020-10-08 13:15:00,216.21,216.24,215.92,215.94,5467.0,196.1183,196.1455,195.8552,195.8734,5467.0
2020-10-08 13:20:00,215.88,215.89,215.44,215.45,7317.0,195.8189,195.828,195.4198,195.4289,7317.0
2020-10-08 13:25:00,215.51,215.88,215.43,215.77,15102.0,195.4833,195.8189,195.4108,195.7192,15102.0
2020-10-08 13:30:00,215.8,216.2,215.76,216.01,9518.0,195.7464,196.1092,195.7101,195.9369,9518.0
2020-10-08 13:35:00,216.0,216.19,215.98,216.19,5855.0,195.9278,196.1001,195.9096,196.1001,5855.0
2020-10-08 13:40:00,216.16,216.52,216.15,216.52,3405.0,196.0729,196.3995,196.0639,196.3995,3405.0
2020-10-08 13:45:00,216.51,216.51,216.2,216.41,15237.0,196.3904,196.3904,196.1092,196.2997,15237.0
2020-10-08 13:50:00,216.46,216.72,216.37,216.72,8359.0,196.345,196.5809,196.2634,196.5809,8359.0
2020-10-08 13:55:00,216.67,216.72,216.5,216.56,9829.0,196.5355,196.5809,196.3813,196.4358,9829.0
2020-10-08 14:00:00,216.59,216.78,216.38,216.48,7682.0,196.463,196.6353,196.2725,196.3632,7682.0
2020-10-08 14:05:00,216.48,216.87,216.48,216.77,3677.0,196.3632,196.7169,196.3632,196.6262,3677.0
2020-10-08 14:10:00,216.77,216.78,216.56,216.58,2316.0,196.6262,196.6353,196.4358,196.4539,2316.0
2020-10-08 14:15:00,216.56,216.61,216.21,216.46,4117.0,196.4358,196.4811,196.1183,196.345,4117.0
2020-10-08 14:20:00,216.55,216.56,216.43,216.5,3059.0,196.4267,196.4358,196.3178,196.3813,3059.0
2020-10-08 14:25:00,216.5,216.53,216.26,216.39,4815.0,196.3813,196.4085,196.1636,196.2815,4815.0
2020-10-08 14:30:00,216.41,216.65,216.32,216.58,3579.0,196.2997,196.5174,196.2181,196.4539,3579.0
2020-10-08 14:35:00,216.64,216.73,216.47,216.73,9772.0,196.5083,196.59,196.3541,196.59,9772.0
2020-10-08 14:40:00,216.73,216.75,216.62,216.64,4215.0,196.59,196.6081,196.4902,196.5083,4215.0
2020-10-08 14:45:00,216.68,216.73,216.34,216.4,4301.0,196.5446,196.59,196.2362,196.2906,4301.0
2020-10-08 14:50:00,216.36,216.44,216.28,216.31,5435.0,196.2543,196.3269,196.1818,196.209,5435.0
2020-10-08 14:55:00,216.31,216.58,216.31,216.39,7328.0,196.209,196.4539,196.209,196.2815,7328.0
2020-10-08 15:00:00,216.4,216.44,216.06,216.18,5314.0,196.2906,196.3269,195.9822,196.0911,5314.0
2020-10-08 15:05:00,216.11,216.25,216.05,216.08,6011.0,196.0276,196.1546,195.9731,196.0004,6011.0
2020-10-08 15:10:00,216.17,216.44,216.14,216.29,4900.0,196.082,196.3269,196.0548,196.1908,4900.0
2020-10-08 15:15:00,216.33,216.33,215.99,215.99,9213.0,196.2271,196.2271,195.9187,195.9187,9213.0
2020-10-08 15:20:00,215.99,216.1,215.99,216.07,9700.0,195.9187,196.0185,195.9187,195.9913,9700.0
2020-10-08 15:25:00,216.09,216.35,216.03,216.28,4656.0,196.0094,196.2453,195.955,196.1818,4656.0
2020-10-08 15:30:00,216.37,216.46,216.19,216.42,8589.0,196.2634,196.345,196.1001,196.3088,8589.0
2020-10-08 15:35:00,216.38,216.58,216.31,216.37,9271.0,196.2725,196.4539,196.209,196.2634,9271.0
2020-10-08 15:40:00,216.38,216.62,216.28,216.4,14323.0,196.2725,196.4902,196.1818,196.2906,14323.0
2020-10-08 15:45:00,216.42,216.65,216.37,216.51,11127.0,196.3088,196.5174,196.2634,196.3904,11127.0
2020-10-08 15:50:00,216.38,216.69,216.37,216.57,13979.0,196.2725,196.5537,196.2634,196.4448,13979.0
2020-10-08 15:55:00,216.53,216.67,216.25,216.36,45166.0,196.4085,196.5355,196.1546,196.2543,45166.0
2020-10-09 09:30:00,219.5,219.63,219.0,219.44,18608.0,199.1025,199.2205,198.649,199.0481,18608.0
2020-10-09 09:35:00,219.48,219.54,218.55,219.27,7967.0,199.0844,199.1388,198.2408,198.8939,7967.0
2020-10-09 09:40:00,219.03,219.55,218.75,218.75,2489.0,198.6762,199.1479,198.4222,198.4222,2489.0
2020-10-09 09:45:00,218.91,218.91,218.0,218.02,4408.0,198.5674,198.5674,197.7419,197.7601,4408.0
2020-10-09 09:50:00,218.02,218.02,217.22,217.72,7632.0,197.7601,197.7601,197.0344,197.488,7632.0
2020-10-09 09:55:00,217.72,218.72,217.48,218.72,3735.0,197.488,198.395,197.2703,198.395,3735.0
2020-10-09 10:00:00,218.71,218.88,218.18,218.7,4081.0,198.386,198.5402,197.9052,198.3769,4081.0
2020-10-09 10:05:00,218.7,218.81,217.87,218.12,2441.0,198.3769,198.4767,197.624,197.8508,2441.0
2020-10-09 10:10:00,217.99,218.04,217.75,217.86,1811.0,197.7329,197.7782,197.5152,197.6149,1811.0
2020-10-09 10:15:00,217.84,218.01,217.61,217.61,7193.0,197.5968,197.751,197.3882,197.3882,7193.0
2020-10-09 10:20:00,217.61,218.08,217.36,218.08,8868.0,197.3882,197.8145,197.1614,197.8145,8868.0
2020-10-09 10:25:00,218.0,218.13,217.28,217.58,19652.0,197.7419,197.8599,197.0888,197.361,19652.0
2020-10-09 10:30:00,217.52,217.59,217.37,217.44,4401.0,197.3065,197.37,197.1705,197.234,4401.0
2020-10-09 10:35:00,217.5,217.69,217.44,217.45,9484.0,197.2884,197.4607,197.234,197.243,9484.0
2020-10-09 10:40:00,217.46,217.49,217.14,217.45,2977.0,197.2521,197.2793,196.9619,197.243,2977.0
2020-10-09 10:45:00,217.4,217.63,217.38,217.59,3489.0,197.1977,197.4063,197.1796,197.37,3489.0
2020-10-09 10:50:00,217.32,217.34,216.78,216.8,3039.0,197.1251,197.1433,196.6353,196.6534,3039.0
2020-10-09 10:55:00,216.92,217.17,216.82,216.82,3922.0,196.7623,196.9891,196.6716,196.6716,3922.0
2020-10-09 11:00:00,216.99,217.0,216.68,216.68,3600.0,196.8258,196.8349,196.5446,196.5446,3600.0
2020-10-09 11:05:00,216.75,216.79,216.41,216.41,1528.0,196.6081,196.6444,196.2997,196.2997,1528.0
2020-10-09 11:10:00,216.53,216.6,216.42,216.42,2710.0,196.4085,196.472,196.3088,196.3088,2710.0
2020-10-09 11:15:00,216.51,216.6,216.3,216.59,6903.0,196.3904,196.472,196.1999,196.463,6903.0
2020-10-09 11:20:00,216.55,216.65,216.24,216.34,7457.0,196.4267,196.5174,196.1455,196.2362,7457.0
2020-10-09 11:25:00,216.34,216.75,216.34,216.52,9831.0,196.2362,196.6081,196.2362,196.3995,9831.0
2020-10-09 11:30:00,216.52,216.83,216.47,216.79,8801.0,196.3995,196.6807,196.3541,196.6444,8801.0
2020-10-09 11:35:00,216.76,216.84,216.6,216.68,2265.0,196.6172,196.6897,196.472,196.5446,2265.0
2020-10-09 11:40:00,216.63,216.77,216.53,216.61,11953.0,196.4992,196.6262,196.4085,196.4811,11953.0
2020-10-09 11:45:00,216.75,217.7,216.73,217.53,3150.0,196.6081,197.4698,196.59,197.3156,3150.0
2020-10-09 11:50:00,217.78,218.14,217.43,218.14,4668.0,197.5424,197.8689,197.2249,197.8689,4668.0
2020-10-09 11:55:00,218.01,218.95,217.84,218.54,12397.0,197.751,198.6037,197.5968,198.2318,12397.0
2020-10-09 12:00:00,218.55,218.65,218.4,218.44,3638.0,198.2408,198.3315,198.1048,198.141,3638.0
2020-10-09 12:05:00,218.4,219.21,218.4,219.18,5700.0,198.1048,198.8395,198.1048,198.8123,5700.0
2020-10-09 12:10:00,219.03,219.31,219.02,219.31,2709.0,198.6762,198.9302,198.6672,198.9302,2709.0
2020-10-09 12:15:00,219.29,219.29,218.72,218.92,27918.0,198.9121,198.9121,198.395,198.5764,27918.0
2020-10-09 12:20:00,218.85,219.22,218.85,219.0,1200.0,198.5129,198.8486,198.5129,198.649,1200.0
2020-10-09 12:25:00,218.92,219.04,218.51,218.51,4173.0,198.5764,198.6853,198.2045,198.2045,4173.0
2020-10-09 12:30:00,218.81,218.82,218.64,218.64,932.0,198.4767,198.4857,198.3225,198.3225,932.0
2020-10-09 12:35:00,218.75,218.94,218.75,218.94,670.0,198.4222,198.5946,198.4222,198.5946,670.0
2020-10-09 12:40:00,218.87,219.31,218.87,219.21,4193.0,198.5311,198.9302,198.5311,198.8395,4193.0
2020-10-09 12:45:00,219.1,219.2,218.43,218.43,7052.0,198.7397,198.8304,198.132,198.132,7052.0
2020-10-09 12:50:00,218.5,218.5,218.07,218.28,1822.0,198.1955,198.1955,197.8054,197.9959,1822.0
2020-10-09 12:55:00,218.22,218.22,218.01,218.08,1033.0,197.9415,197.9415,197.751,197.8145,1033.0
2020-10-09 13:00:00,218.31,218.31,218.13,218.14,1686.0,198.0231,198.0231,197.8599,197.8689,1686.0
2020-10-09 13:05:00,218.14,218.14,218.14,218.14,0.0,197.8689,197.8689,197.8689,197.8689,0.0
2020-10-09 13:10:00,218.18,218.24,218.05,218.05,1207.0,197.9052,197.9596,197.7873,197.7873,1207.0
2020-10-09 13:15:00,218.09,218.27,217.99,218.21,3340.0,197.8236,197.9868,197.7329,197.9324,3340.0
2020-10-09 13:20:00,218.09,218.17,218.09,218.13,3153.0,197.8236,197.8961,197.8236,197.8599,3153.0
2020-10-09 13:25:00,218.27,218.3,218.19,218.19,1258.0,197.9868,198.0141,197.9143,197.9143,1258.0
2020-10-09 13:30:00,218.28,218.29,218.19,218.24,1219.0,197.9959,198.005,197.9143,197.9596,1219.0
2020-10-09 13:35:00,218.28,218.28,218.17,218.23,1338.0,197.9959,197.9959,197.8961,197.9506,1338.0
2020-10-09 13:40:00,218.23,218.23,217.89,217.9,1855.0,197.9506,197.9506,197.6422,197.6512,1855.0
2020-10-09 13:45:00,217.94,217.95,217.84,217.94,1983.0,197.6875,197.6966,197.5968,197.6875,1983.0
2020-10-09 13:50:00,217.9,217.94,217.88,217.94,733.0,197.6512,197.6875,197.6331,197.6875,733.0
2020-10-09 13:55:00,217.86,218.15,217.86,218.15,2817.0,197.6149,197.878,197.6149,197.878,2817.0
2020-10-09 14:00:00,218.07,218.11,218.0,218.0,1925.0,197.8054,197.8417,197.7419,197.7419,1925.0
2020-10-09 14:05:00,218.05,218.12,217.99,218.01,2911.0,197.7873,197.8508,197.7329,197.751,2911.0
2020-10-09 14:10:00,218.02,218.08,217.95,218.01,995.0,197.7601,197.8145,197.6966,197.751,995.0
2020-10-09 14:15:00,218.08,218.09,217.96,218.01,3051.0,197.8145,197.8236,197.7057,197.751,3051.0
2020-10-09 14:20:00,218.04,218.04,217.83,217.89,2405.0,197.7782,197.7782,197.5877,197.6422,2405.0
2020-10-09 14:25:00,217.87,217.89,217.71,217.8,2990.0,197.624,197.6422,197.4789,197.5605,2990.0
2020-10-09 14:30:00,217.83,217.92,217.76,217.92,2284.0,197.5877,197.6694,197.5242,197.6694,2284.0
2020-10-09 14:35:00,217.87,217.91,217.44,217.86,7091.0,197.624,197.6603,197.234,197.6149,7091.0
2020-10-09 14:40:00,217.74,218.09,217.62,217.93,6702.0,197.5061,197.8236,197.3972,197.6784,6702.0
2020-10-09 14:45:00,217.9,218.0,217.86,217.9,3782.0,197.6512,197.7419,197.6149,197.6512,3782.0
2020-10-09 14:50:00,217.91,217.92,217.74,217.88,2310.0,197.6603,197.6694,197.5061,197.6331,2310.0
2020-10-09 14:55:00,217.82,218.0,217.74,217.96,4457.0,197.5787,197.7419,197.5061,197.7057,4457.0
2020-10-09 15:00:00,217.92,218.25,217.92,218.18,3335.0,197.6694,197.9687,197.6694,197.9052,3335.0
2020-10-09 15:05:00,218.18,218.31,218.09,218.11,6404.0,197.9052,198.0231,197.8236,197.8417,6404.0
2020-10-09 15:10:00,218.06,218.14,218.0,218.12,3281.0,197.7964,197.8689,197.7419,197.8508,3281.0
2020-10-09 15:15:00,218.15,218.2,218.07,218.2,13122.0,197.878,197.9234,197.8054,197.9234,13122.0
2020-10-09 15:20:00,218.2,218.55,218.19,218.29,14260.0,197.9234,198.2408,197.9143,198.005,14260.0
2020-10-09 15:25:00,218.29,218.72,218.29,218.72,7440.0,198.005,198.395,198.005,198.395,7440.0
2020-10-09 15:30:00,218.79,218.8,218.22,218.24,6261.0,198.4585,198.4676,197.9415,197.9596,6261.0
2020-10-09 15:35:00,218.23,218.47,218.19,218.21,9243.0,197.9506,198.1683,197.9143,197.9324,9243.0
2020-10-09 15:40:00,218.25,218.51,218.24,218.47,11405.0,197.9687,198.2045,197.9596,198.1683,11405.0
2020-10-09 15:45:00,218.48,218.6,218.28,218.4,11985.0,198.1773,198.2862,197.9959,198.1048,11985.0
2020-10-09 15:50:00,218.42,218.53,218.34,218.5,8041.0,198.1229,198.2227,198.0503,198.1955,8041.0
2020-10-09 15:55:00,218.49,218.5,218.31,218.46,28471.0,198.1864,198.1955,198.0231,198.1592,28471.0
2020-10-12 09:30:00,219.85,220.58,218.96,220.58,38861.0,199.42,200.0822,198.6127,200.0822,38861.0
2020-10-12 09:35:00,220.59,221.38,220.5,220.98,27833.0,200.0913,200.8078,200.0096,200.445,27833.0
2020-10-12 09:40:00,220.85,220.98,219.95,219.95,13681.0,200.3271,200.445,199.5107,199.5107,13681.0
2020-10-12 09:45:00,219.97,220.17,219.08,219.37,6649.0,199.5289,199.7103,198.7216,198.9846,6649.0
2020-10-12 09:50:00,219.51,219.93,219.29,219.84,12809.0,199.1116,199.4926,198.9121,199.411,12809.0
2020-10-12 09:55:00,219.81,220.03,219.46,219.75,11344.0,199.3837,199.5833,199.0663,199.3293,11344.0
2020-10-12 10:00:00,219.67,219.81,218.9,218.9,11577.0,199.2567,199.3837,198.5583,198.5583,11577.0
2020-10-12 10:05:00,219.03,219.16,218.61,218.97,5756.0,198.6762,198.7941,198.2953,198.6218,5756.0
2020-10-12 10:10:00,219.0,219.14,218.78,218.96,2940.0,198.649,198.776,198.4495,198.6127,2940.0
2020-10-12 10:15:00,218.84,219.23,218.83,218.89,3244.0,198.5039,198.8576,198.4948,198.5492,3244.0
2020-10-12 10:20:00,218.82,218.88,218.53,218.53,2824.0,198.4857,198.5402,198.2227,198.2227,2824.0
2020-10-12 10:25:00,218.64,219.33,218.61,219.33,6712.0,198.3225,198.9483,198.2953,198.9483,6712.0
2020-10-12 10:30:00,219.23,219.71,219.19,219.71,3616.0,198.8576,199.293,198.8214,199.293,3616.0
2020-10-12 10:35:00,219.66,219.74,219.41,219.55,27424.0,199.2477,199.3202,199.0209,199.1479,27424.0
2020-10-12 10:40:00,219.58,219.89,219.58,219.68,4489.0,199.1751,199.4563,199.1751,199.2658,4489.0
2020-10-12 10:45:00,219.69,219.72,219.4,219.4,3911.0,199.2749,199.3021,199.0118,199.0118,3911.0
2020-10-12 10:50:00,219.2,219.31,219.16,219.19,2011.0,198.8304,198.9302,198.7941,198.8214,2011.0
2020-10-12 10:55:00,219.24,219.24,218.53,218.77,3660.0,198.8667,198.8667,198.2227,198.4404,3660.0
2020-10-12 11:00:00,218.78,218.98,218.52,218.77,4567.0,198.4495,198.6309,198.2136,198.4404,4567.0
2020-10-12 11:05:00,218.77,218.79,218.42,218.52,4578.0,198.4404,198.4585,198.1229,198.2136,4578.0
2020-10-12 11:10:00,218.49,218.66,218.25,218.39,6801.0,198.1864,198.3406,197.9687,198.0957,6801.0
2020-10-12 11:15:00,218.48,218.57,218.14,218.32,15189.0,198.1773,198.259,197.8689,198.0322,15189.0
2020-10-12 11:20:00,218.5,218.97,218.44,218.97,21345.0,198.1955,198.6218,198.141,198.6218,21345.0
2020-10-12 11:25:00,218.95,219.6,218.94,219.42,22016.0,198.6037,199.1933,198.5946,199.03,22016.0
2020-10-12 11:30:00,219.16,219.16,218.82,218.86,2344.0,198.7941,198.7941,198.4857,198.522,2344.0
2020-10-12 11:35:00,218.83,218.92,218.73,218.73,6285.0,198.4948,198.5764,198.4041,198.4041,6285.0
2020-10-12 11:40:00,218.68,218.7,218.46,218.5,3230.0,198.3587,198.3769,198.1592,198.1955,3230.0
2020-10-12 11:45:00,218.54,218.54,218.18,218.32,3200.0,198.2318,198.2318,197.9052,198.0322,3200.0
2020-10-12 11:50:00,218.29,218.29,218.09,218.22,4092.0,198.005,198.005,197.8236,197.9415,4092.0
2020-10-12 11:55:00,218.3,218.32,218.17,218.32,2593.0,198.0141,198.0322,197.8961,198.0322,2593.0
2020-10-12 12:00:00,218.34,218.47,218.3,218.41,1652.0,198.0503,198.1683,198.0141,198.1138,1652.0
2020-10-12 12:05:00,218.33,218.37,218.25,218.32,3360.0,198.0413,198.0776,197.9687,198.0322,3360.0
2020-10-12 12:10:00,218.31,218.39,218.22,218.39,5473.0,198.0231,198.0957,197.9415,198.0957,5473.0
2020-10-12 12:15:00,218.34,218.39,218.22,218.22,2022.0,198.0503,198.0957,197.9415,197.9415,2022.0
2020-10-12 12:20:00,218.3,218.41,218.25,218.33,6433.0,198.0141,198.1138,197.9687,198.0413,6433.0
2020-10-12 12:25:00,218.31,218.73,218.31,218.73,2121.0,198.0231,198.4041,198.0231,198.4041,2121.0
2020-10-12 12:30:00,218.77,218.85,218.73,218.73,1978.0,198.4404,198.5129,198.4041,198.4041,1978.0
2020-10-12 12:35:00,218.76,218.76,218.66,218.68,2200.0,198.4313,198.4313,198.3406,198.3587,2200.0
2020-10-12 12:40:00,218.66,218.83,218.62,218.8,8871.0,198.3406,198.4948,198.3043,198.4676,8871.0
2020-10-12 12:45:00,218.66,218.66,218.08,218.21,9016.0,198.3406,198.3406,197.8145,197.9324,9016.0
2020-10-12 12:50:00,218.22,218.22,217.84,218.16,9101.0,197.9415,197.9415,197.5968,197.8871,9101.0
2020-10-12 12:55:00,218.12,218.12,217.95,217.95,2924.0,197.8508,197.8508,197.6966,197.6966,2924.0
2020-10-12 13:00:00,218.07,218.09,217.95,217.97,1525.0,197.8054,197.8236,197.6966,197.7147,1525.0
2020-10-12 13:05:00,218.05,218.08,217.58,217.58,12366.0,197.7873,197.8145,197.361,197.361,12366.0
2020-10-12 13:10:00,217.55,218.0,217.53,217.97,4071.0,197.3338,197.7419,197.3156,197.7147,4071.0
2020-10-12 13:15:00,217.97,218.09,217.92,218.04,10621.0,197.7147,197.8236,197.6694,197.7782,10621.0
2020-10-12 13:20:00,218.11,218.13,217.98,218.1,10239.0,197.8417,197.8599,197.7238,197.8326,10239.0
2020-10-12 13:25:00,218.11,218.29,218.05,218.27,1854.0,197.8417,198.005,197.7873,197.9868,1854.0
2020-10-12 13:30:00,218.28,218.49,218.13,218.21,4133.0,197.9959,198.1864,197.8599,197.9324,4133.0
2020-10-12 13:35:00,218.18,218.18,217.62,217.72,5641.0,197.9052,197.9052,197.3972,197.488,5641.0
2020-10-12 13:40:00,217.75,217.96,217.64,217.68,2901.0,197.5152,197.7057,197.4154,197.4517,2901.0
2020-10-12 13:45:00,217.77,217.77,217.2,217.3,8275.0,197.5333,197.5333,197.0163,197.107,8275.0
2020-10-12 13:50:00,217.43,217.44,217.22,217.4,19115.0,197.2249,197.234,197.0344,197.1977,19115.0
2020-10-12 13:55:00,217.39,217.47,217.32,217.45,3905.0,197.1886,197.2612,197.1251,197.243,3905.0
2020-10-12 14:00:00,217.47,217.76,217.47,217.7,4100.0,197.2612,197.5242,197.2612,197.4698,4100.0
2020-10-12 14:05:00,217.74,218.08,217.74,218.04,3819.0,197.5061,197.8145,197.5061,197.7782,3819.0
2020-10-12 14:10:00,217.95,218.05,217.81,217.91,2221.0,197.6966,197.7873,197.5696,197.6603,2221.0
2020-10-12 14:15:00,217.82,217.9,217.66,217.8,4014.0,197.5787,197.6512,197.4335,197.5605,4014.0
2020-10-12 14:20:00,217.91,217.91,217.59,217.65,4937.0,197.6603,197.6603,197.37,197.4245,4937.0
2020-10-12 14:25:00,217.69,217.89,217.67,217.74,4601.0,197.4607,197.6422,197.4426,197.5061,4601.0
2020-10-12 14:30:00,217.71,217.86,217.44,217.45,3448.0,197.4789,197.6149,197.234,197.243,3448.0
2020-10-12 14:35:00,217.4,217.43,217.22,217.26,7118.0,197.1977,197.2249,197.0344,197.0707,7118.0
2020-10-12 14:40:00,217.34,217.4,217.01,217.33,5110.0,197.1433,197.1977,196.8439,197.1342,5110.0
2020-10-12 14:45:00,217.29,217.37,217.21,217.29,3195.0,197.0979,197.1705,197.0253,197.0979,3195.0
2020-10-12 14:50:00,217.29,217.34,216.93,217.34,9701.0,197.0979,197.1433,196.7714,197.1433,9701.0
2020-10-12 14:55:00,217.33,217.87,217.33,217.87,4296.0,197.1342,197.624,197.1342,197.624,4296.0
2020-10-12 15:00:00,217.8,218.05,217.8,217.95,7104.0,197.5605,197.7873,197.5605,197.6966,7104.0
2020-10-12 15:05:00,217.99,218.08,217.85,217.9,9495.0,197.7329,197.8145,197.6059,197.6512,9495.0
2020-10-12 15:10:00,217.94,218.04,217.2,217.53,23035.0,197.6875,197.7782,197.0163,197.3156,23035.0
2020-10-12 15:15:00,217.49,217.67,217.36,217.61,5852.0,197.2793,197.4426,197.1614,197.3882,5852.0
2020-10-12 15:20:00,217.62,217.92,217.61,217.92,5012.0,197.3972,197.6694,197.3882,197.6694,5012.0
2020-10-12 15:25:00,217.93,218.03,217.75,217.99,5819.0,197.6784,197.7691,197.5152,197.7329,5819.0
2020-10-12 15:30:00,217.94,217.94,217.71,217.71,6293.0,197.6875,197.6875,197.4789,197.4789,6293.0
2020-10-12 15:35:00,217.73,217.92,217.73,217.86,9146.0,197.497,197.6694,197.497,197.6149,9146.0
2020-10-12 15:40:00,217.89,218.1,217.78,217.99,10173.0,197.6422,197.8326,197.5424,197.7329,10173.0
2020-10-12 15:45:00,218.02,218.19,217.3,217.36,20170.0,197.7601,197.9143,197.107,197.1614,20170.0
2020-10-12 15:50:00,217.25,217.68,217.25,217.42,25407.0,197.0616,197.4517,197.0616,197.2158,25407.0
2020-10-12 15:55:00,217.39,217.66,217.13,217.2,45991.0,197.1886,197.4335,196.9528,197.0163,45991.0
2020-10-13 09:30:00,217.0,218.25,216.86,218.16,22734.0,196.8349,197.9687,196.7079,197.8871,22734.0
2020-10-13 09:35:00,218.36,219.01,218.31,218.89,17611.0,198.0685,198.6581,198.0231,198.5492,17611.0
2020-10-13 09:40:00,218.52,219.21,218.13,218.88,8181.0,198.2136,198.8395,197.8599,198.5402,8181.0
2020-10-13 09:45:00,218.79,219.14,218.71,219.13,4623.0,198.4585,198.776,198.386,198.7669,4623.0
2020-10-13 09:50:00,219.03,219.08,218.26,218.26,9931.0,198.6762,198.7216,197.9778,197.9778,9931.0
2020-10-13 09:55:00,218.03,218.3,218.03,218.3,3558.0,197.7691,198.0141,197.7691,198.0141,3558.0
2020-10-13 10:00:00,218.3,218.79,218.07,218.64,4831.0,198.0141,198.4585,197.8054,198.3225,4831.0
2020-10-13 10:05:00,218.67,218.69,217.89,218.06,5888.0,198.3497,198.3678,197.6422,197.7964,5888.0
2020-10-13 10:10:00,218.06,218.19,217.61,218.19,3725.0,197.7964,197.9143,197.3882,197.9143,3725.0
2020-10-13 10:15:00,218.1,218.18,217.79,217.82,3173.0,197.8326,197.9052,197.5515,197.5787,3173.0
2020-10-13 10:20:00,217.8,218.07,217.73,218.07,3102.0,197.5605,197.8054,197.497,197.8054,3102.0
2020-10-13 10:25:00,218.15,218.37,218.1,218.2,3302.0,197.878,198.0776,197.8326,197.9234,3302.0
2020-10-13 10:30:00,218.21,218.68,218.08,218.48,4738.0,197.9324,198.3587,197.8145,198.1773,4738.0
2020-10-13 10:35:00,218.4,218.56,218.04,218.06,4828.0,198.1048,198.2499,197.7782,197.7964,4828.0
2020-10-13 10:40:00,218.14,218.14,217.76,217.77,2905.0,197.8689,197.8689,197.5242,197.5333,2905.0
2020-10-13 10:45:00,217.7,217.71,217.33,217.36,3130.0,197.4698,197.4789,197.1342,197.1614,3130.0
2020-10-13 10:50:00,217.36,217.6,217.15,217.55,4283.0,197.1614,197.3791,196.9709,197.3338,4283.0
2020-10-13 10:55:00,217.56,217.86,217.27,217.35,8758.0,197.3428,197.6149,197.0798,197.1523,8758.0
2020-10-13 11:00:00,217.36,217.36,216.9,217.02,1314.0,197.1614,197.1614,196.7442,196.853,1314.0
2020-10-13 11:05:00,216.94,217.17,216.79,216.84,7568.0,196.7804,196.9891,196.6444,196.6897,7568.0
2020-10-13 11:10:00,216.88,217.02,216.64,216.83,2301.0,196.726,196.853,196.5083,196.6807,2301.0
2020-10-13 11:15:00,216.69,216.84,216.55,216.7,2500.0,196.5537,196.6897,196.4267,196.5627,2500.0
2020-10-13 11:20:00,216.7,216.9,216.62,216.66,3865.0,196.5627,196.7442,196.4902,196.5265,3865.0
2020-10-13 11:25:00,216.58,216.58,216.16,216.16,1512.0,196.4539,196.4539,196.0729,196.0729,1512.0
2020-10-13 11:30:00,216.25,216.41,216.02,216.18,2958.0,196.1546,196.2997,195.9459,196.0911,2958.0
2020-10-13 11:35:00,216.15,216.23,215.88,215.95,4149.0,196.0639,196.1364,195.8189,195.8824,4149.0
2020-10-13 11:40:00,215.89,216.05,215.49,215.59,1934.0,195.828,195.9731,195.4652,195.5559,1934.0
2020-10-13 11:45:00,215.73,215.73,215.36,215.56,8849.0,195.6829,195.6829,195.3473,195.5287,8849.0
2020-10-13 11:50:00,215.56,215.73,215.32,215.73,3822.0,195.5287,195.6829,195.311,195.6829,3822.0
2020-10-13 11:55:00,215.78,216.02,215.67,215.8,2200.0,195.7282,195.9459,195.6285,195.7464,2200.0
2020-10-13 12:00:00,215.79,215.97,215.69,215.93,3255.0,195.7373,195.9006,195.6466,195.8643,3255.0
2020-10-13 12:05:00,215.83,216.15,215.78,216.11,5007.0,195.7736,196.0639,195.7282,196.0276,5007.0
2020-10-13 12:10:00,216.03,216.14,215.68,216.08,3000.0,195.955,196.0548,195.6375,196.0004,3000.0
2020-10-13 12:15:00,216.23,216.87,216.23,216.82,4594.0,196.1364,196.7169,196.1364,196.6716,4594.0
2020-10-13 12:20:00,216.83,216.96,216.71,216.96,1441.0,196.6807,196.7986,196.5718,196.7986,1441.0
2020-10-13 12:25:00,216.99,217.13,216.83,217.04,2420.0,196.8258,196.9528,196.6807,196.8711,2420.0
2020-10-13 12:30:00,217.04,217.12,216.77,216.77,1950.0,196.8711,196.9437,196.6262,196.6262,1950.0
2020-10-13 12:35:00,216.7,216.71,216.19,216.2,952.0,196.5627,196.5718,196.1001,196.1092,952.0
2020-10-13 12:40:00,216.08,216.49,216.07,216.49,1755.0,196.0004,196.3723,195.9913,196.3723,1755.0
2020-10-13 12:45:00,216.53,216.76,216.5,216.65,1030.0,196.4085,196.6172,196.3813,196.5174,1030.0
2020-10-13 12:50:00,216.64,216.75,216.59,216.68,867.0,196.5083,196.6081,196.463,196.5446,867.0
2020-10-13 12:55:00,216.61,216.74,216.61,216.62,1200.0,196.4811,196.599,196.4811,196.4902,1200.0
2020-10-13 13:00:00,216.63,216.92,216.63,216.81,1100.0,196.4992,196.7623,196.4992,196.6625,1100.0
2020-10-13 13:05:00,216.87,216.89,216.63,216.63,4875.0,196.7169,196.7351,196.4992,196.4992,4875.0
2020-10-13 13:10:00,216.73,216.78,216.45,216.5,1000.0,196.59,196.6353,196.336,196.3813,1000.0
2020-10-13 13:15:00,216.46,216.82,216.28,216.28,2427.0,196.345,196.6716,196.1818,196.1818,2427.0
2020-10-13 13:20:00,216.28,216.41,215.99,216.18,7211.0,196.1818,196.2997,195.9187,196.0911,7211.0
2020-10-13 13:25:00,216.22,216.54,216.2,216.54,1000.0,196.1273,196.4176,196.1092,196.4176,1000.0
2020-10-13 13:30:00,216.7,217.15,216.7,217.02,7726.0,196.5627,196.9709,196.5627,196.853,7726.0
2020-10-13 13:35:00,217.02,217.02,216.72,216.77,3107.0,196.853,196.853,196.5809,196.6262,3107.0
2020-10-13 13:40:00,216.86,216.95,216.6,216.66,2018.0,196.7079,196.7895,196.472,196.5265,2018.0
2020-10-13 13:45:00,216.7,216.71,216.56,216.59,2000.0,196.5627,196.5718,196.4358,196.463,2000.0
2020-10-13 13:50:00,216.64,216.64,216.49,216.49,700.0,196.5083,196.5083,196.3723,196.3723,700.0
2020-10-13 13:55:00,216.45,216.46,216.13,216.26,1886.0,196.336,196.345,196.0457,196.1636,1886.0
2020-10-13 14:00:00,216.07,216.26,216.04,216.26,1444.0,195.9913,196.1636,195.9641,196.1636,1444.0
2020-10-13 14:05:00,216.17,216.31,216.1,216.3,1531.0,196.082,196.209,196.0185,196.1999,1531.0
2020-10-13 14:10:00,216.4,216.4,216.28,216.32,800.0,196.2906,196.2906,196.1818,196.2181,800.0
2020-10-13 14:15:00,216.31,216.52,216.24,216.51,6201.0,196.209,196.3995,196.1455,196.3904,6201.0
2020-10-13 14:20:00,216.46,216.46,216.03,216.09,1825.0,196.345,196.345,195.955,196.0094,1825.0
2020-10-13 14:25:00,216.12,216.12,215.55,215.56,1403.0,196.0366,196.0366,195.5196,195.5287,1403.0
2020-10-13 14:30:00,215.35,215.75,215.19,215.75,3468.0,195.3382,195.701,195.1931,195.701,3468.0
2020-10-13 14:35:00,215.56,215.72,215.04,215.19,4937.0,195.5287,195.6738,195.057,195.1931,4937.0
2020-10-13 14:40:00,215.07,215.12,214.91,214.98,7880.0,195.0842,195.1296,194.9391,195.0026,7880.0
2020-10-13 14:45:00,214.9,214.97,214.45,214.73,13438.0,194.93,194.9935,194.5218,194.7758,13438.0
2020-10-13 14:50:00,214.62,214.88,214.61,214.73,1800.0,194.676,194.9119,194.667,194.7758,1800.0
2020-10-13 14:55:00,214.8,215.19,214.8,215.04,3157.0,194.8393,195.1931,194.8393,195.057,3157.0
2020-10-13 15:00:00,214.91,215.47,214.91,215.16,16601.0,194.9391,195.447,194.9391,195.1658,16601.0
2020-10-13 15:05:00,215.11,215.28,215.03,215.16,8856.0,195.1205,195.2747,195.0479,195.1658,8856.0
2020-10-13 15:10:00,215.17,215.29,214.9,214.9,5330.0,195.1749,195.2838,194.93,194.93,5330.0
2020-10-13 15:15:00,214.93,215.14,214.93,215.05,3305.0,194.9572,195.1477,194.9572,195.0661,3305.0
2020-10-13 15:20:00,214.98,215.11,214.81,214.83,7010.0,195.0026,195.1205,194.8484,194.8665,7010.0
2020-10-13 15:25:00,214.83,215.05,214.81,215.01,5732.0,194.8665,195.0661,194.8484,195.0298,5732.0
2020-10-13 15:30:00,215.0,215.38,215.0,215.24,11959.0,195.0207,195.3654,195.0207,195.2384,11959.0
2020-10-13 15:35:00,215.25,215.34,215.04,215.23,5214.0,195.2475,195.3291,195.057,195.2293,5214.0
2020-10-13 15:40:00,215.32,215.42,215.19,215.21,8840.0,195.311,195.4017,195.1931,195.2112,8840.0
2020-10-13 15:45:00,215.22,215.32,215.08,215.11,13409.0,195.2203,195.311,195.0933,195.1205,13409.0
2020-10-13 15:50:00,215.3,215.39,215.15,215.31,10577.0,195.2928,195.3745,195.1568,195.3019,10577.0
2020-10-13 15:55:00,215.3,215.44,214.97,214.97,35143.0,195.2928,195.4198,194.9935,194.9935,35143.0
2020-10-14 09:30:00,215.98,217.62,215.91,217.01,18185.0,195.9096,197.3972,195.8462,196.8439,18185.0
2020-10-14 09:35:00,216.58,216.91,216.5,216.58,2340.0,196.4539,196.7532,196.3813,196.4539,2340.0
2020-10-14 09:40:00,216.98,217.33,216.98,217.06,1905.0,196.8167,197.1342,196.8167,196.8893,1905.0
2020-10-14 09:45:00,216.86,217.59,216.86,217.53,2118.0,196.7079,197.37,196.7079,197.3156,2118.0
2020-10-14 09:50:00,217.29,217.51,217.23,217.49,1392.0,197.0979,197.2975,197.0435,197.2793,1392.0
2020-10-14 09:55:00,217.51,217.76,217.37,217.5,8506.0,197.2975,197.5242,197.1705,197.2884,8506.0
2020-10-14 10:00:00,217.51,218.0,217.49,217.49,8357.0,197.2975,197.7419,197.2793,197.2793,8357.0
2020-10-14 10:05:00,217.57,217.8,217.41,217.7,8877.0,197.3519,197.5605,197.2068,197.4698,8877.0
2020-10-14 10:10:00,217.74,217.88,217.58,217.77,4264.0,197.5061,197.6331,197.361,197.5333,4264.0
2020-10-14 10:15:00,217.65,217.8,217.56,217.56,3068.0,197.4245,197.5605,197.3428,197.3428,3068.0
2020-10-14 10:20:00,217.56,218.28,217.56,218.12,17054.0,197.3428,197.9959,197.3428,197.8508,17054.0
2020-10-14 10:25:00,218.13,218.13,217.62,217.94,1018.0,197.8599,197.8599,197.3972,197.6875,1018.0
2020-10-14 10:30:00,217.81,217.9,217.6,217.67,1159.0,197.5696,197.6512,197.3791,197.4426,1159.0
2020-10-14 10:35:00,217.72,218.32,217.72,218.28,4689.0,197.488,198.0322,197.488,197.9959,4689.0
2020-10-14 10:40:00,218.34,218.4,217.94,218.32,3011.0,198.0503,198.1048,197.6875,198.0322,3011.0
2020-10-14 10:45:00,218.35,218.64,218.29,218.51,2491.0,198.0594,198.3225,198.005,198.2045,2491.0
2020-10-14 10:50:00,218.57,218.74,218.41,218.74,5152.0,198.259,198.4132,198.1138,198.4132,5152.0
2020-10-14 10:55:00,218.61,218.86,218.51,218.86,4633.0,198.2953,198.522,198.2045,198.522,4633.0
2020-10-14 11:00:00,218.87,218.87,218.38,218.61,3908.0,198.5311,198.5311,198.0866,198.2953,3908.0
2020-10-14 11:05:00,218.74,218.95,218.64,218.93,2454.0,198.4132,198.6037,198.3225,198.5855,2454.0
2020-10-14 11:10:00,219.1,219.17,218.85,219.09,2617.0,198.7397,198.8032,198.5129,198.7306,2617.0
2020-10-14 11:15:00,219.08,219.18,218.85,218.85,5792.0,198.7216,198.8123,198.5129,198.5129,5792.0
2020-10-14 11:20:00,218.84,218.93,218.63,218.73,2613.0,198.5039,198.5855,198.3134,198.4041,2613.0
2020-10-14 11:25:00,218.82,219.14,218.77,218.94,4842.0,198.4857,198.776,198.4404,198.5946,4842.0
2020-10-14 11:30:00,218.92,218.92,218.57,218.7,3924.0,198.5764,198.5764,198.259,198.3769,3924.0
2020-10-14 11:35:00,218.81,219.05,218.6,218.64,5208.0,198.4767,198.6944,198.2862,198.3225,5208.0
2020-10-14 11:40:00,218.67,218.9,218.66,218.79,2760.0,198.3497,198.5583,198.3406,198.4585,2760.0
2020-10-14 11:45:00,218.63,218.63,218.01,218.09,1698.0,198.3134,198.3134,197.751,197.8236,1698.0
2020-10-14 11:50:00,218.09,218.44,218.0,218.09,6504.0,197.8236,198.141,197.7419,197.8236,6504.0
2020-10-14 11:55:00,218.08,218.22,217.89,217.98,1923.0,197.8145,197.9415,197.6422,197.7238,1923.0
2020-10-14 12:00:00,217.97,218.26,217.97,218.16,4346.0,197.7147,197.9778,197.7147,197.8871,4346.0
2020-10-14 12:05:00,218.16,218.43,218.16,218.32,2869.0,197.8871,198.132,197.8871,198.0322,2869.0
2020-10-14 12:10:00,218.24,218.27,218.05,218.07,4426.0,197.9596,197.9868,197.7873,197.8054,4426.0
2020-10-14 12:15:00,218.07,218.31,218.01,218.3,9511.0,197.8054,198.0231,197.751,198.0141,9511.0
2020-10-14 12:20:00,218.23,218.34,218.02,218.02,1900.0,197.9506,198.0503,197.7601,197.7601,1900.0
2020-10-14 12:25:00,218.07,218.44,218.07,218.34,1612.0,197.8054,198.141,197.8054,198.0503,1612.0
2020-10-14 12:30:00,218.35,218.52,218.19,218.36,5844.0,198.0594,198.2136,197.9143,198.0685,5844.0
2020-10-14 12:35:00,218.29,218.29,217.75,217.92,2200.0,198.005,198.005,197.5152,197.6694,2200.0
2020-10-14 12:40:00,218.2,218.3,218.1,218.2,2675.0,197.9234,198.0141,197.8326,197.9234,2675.0
2020-10-14 12:45:00,218.11,218.35,218.03,218.35,2428.0,197.8417,198.0594,197.7691,198.0594,2428.0
2020-10-14 12:50:00,218.35,218.5,218.22,218.36,3893.0,198.0594,198.1955,197.9415,198.0685,3893.0
2020-10-14 12:55:00,218.4,218.63,218.27,218.42,5815.0,198.1048,198.3134,197.9868,198.1229,5815.0
2020-10-14 13:00:00,218.37,218.63,218.37,218.56,5109.0,198.0776,198.3134,198.0776,198.2499,5109.0
2020-10-14 13:05:00,218.6,218.7,218.52,218.62,8479.0,198.2862,198.3769,198.2136,198.3043,8479.0
2020-10-14 13:10:00,218.56,218.64,218.42,218.64,3219.0,198.2499,198.3225,198.1229,198.3225,3219.0
2020-10-14 13:15:00,218.63,218.74,218.53,218.54,5427.0,198.3134,198.4132,198.2227,198.2318,5427.0
2020-10-14 13:20:00,218.61,218.61,218.06,218.1,7403.0,198.2953,198.2953,197.7964,197.8326,7403.0
2020-10-14 13:25:00,218.1,218.24,217.92,217.98,4831.0,197.8326,197.9596,197.6694,197.7238,4831.0
2020-10-14 13:30:00,217.95,218.01,217.63,217.71,2402.0,197.6966,197.751,197.4063,197.4789,2402.0
2020-10-14 13:35:00,217.75,217.88,217.69,217.77,2852.0,197.5152,197.6331,197.4607,197.5333,2852.0
2020-10-14 13:40:00,217.79,217.84,217.62,217.62,2000.0,197.5515,197.5968,197.3972,197.3972,2000.0
2020-10-14 13:45:00,217.59,217.73,217.44,217.73,5612.0,197.37,197.497,197.234,197.497,5612.0
2020-10-14 13:50:00,217.71,217.71,217.48,217.64,6339.0,197.4789,197.4789,197.2703,197.4154,6339.0
2020-10-14 13:55:00,217.66,217.66,217.55,217.55,800.0,197.4335,197.4335,197.3338,197.3338,800.0
2020-10-14 14:00:00,217.56,217.6,217.27,217.46,3613.0,197.3428,197.3791,197.0798,197.2521,3613.0
2020-10-14 14:05:00,217.49,217.79,217.49,217.75,3367.0,197.2793,197.5515,197.2793,197.5152,3367.0
2020-10-14 14:10:00,217.73,217.92,217.73,217.92,1358.0,197.497,197.6694,197.497,197.6694,1358.0
2020-10-14 14:15:00,217.92,218.06,217.85,218.02,4014.0,197.6694,197.7964,197.6059,197.7601,4014.0
2020-10-14 14:20:00,218.05,218.15,217.89,217.93,2410.0,197.7873,197.878,197.6422,197.6784,2410.0
2020-10-14 14:25:00,217.96,217.96,217.67,217.67,1109.0,197.7057,197.7057,197.4426,197.4426,1109.0
2020-10-14 14:30:00,217.75,217.84,217.52,217.61,5133.0,197.5152,197.5968,197.3065,197.3882,5133.0
2020-10-14 14:35:00,217.52,217.71,217.29,217.32,5068.0,197.3065,197.4789,197.0979,197.1251,5068.0
2020-10-14 14:40:00,217.42,217.63,217.26,217.37,4132.0,197.2158,197.4063,197.0707,197.1705,4132.0
2020-10-14 14:45:00,217.35,217.79,217.34,217.74,1300.0,197.1523,197.5515,197.1433,197.5061,1300.0
2020-10-14 14:50:00,217.71,217.71,217.41,217.69,2415.0,197.4789,197.4789,197.2068,197.4607,2415.0
2020-10-14 14:55:00,217.76,217.93,217.74,217.78,5529.0,197.5242,197.6784,197.5061,197.5424,5529.0
2020-10-14 15:00:00,217.86,218.03,217.68,218.03,2425.0,197.6149,197.7691,197.4517,197.7691,2425.0
2020-10-14 15:05:00,218.12,218.33,217.93,218.1,7041.0,197.8508,198.0413,197.6784,197.8326,7041.0
2020-10-14 15:10:00,218.18,218.35,218.1,218.22,3082.0,197.9052,198.0594,197.8326,197.9415,3082.0
2020-10-14 15:15:00,218.25,218.25,217.99,218.12,2839.0,197.9687,197.9687,197.7329,197.8508,2839.0
2020-10-14 15:20:00,218.1,218.16,217.9,217.92,3214.0,197.8326,197.8871,197.6512,197.6694,3214.0
2020-10-14 15:25:00,217.94,217.94,217.67,217.73,3378.0,197.6875,197.6875,197.4426,197.497,3378.0
2020-10-14 15:30:00,217.69,217.91,217.69,217.85,3519.0,197.4607,197.6603,197.4607,197.6059,3519.0
2020-10-14 15:35:00,217.94,217.94,217.59,217.61,5132.0,197.6875,197.6875,197.37,197.3882,5132.0
2020-10-14 15:40:00,217.7,217.98,217.58,217.77,8554.0,197.4698,197.7238,197.361,197.5333,8554.0
2020-10-14 15:45:00,217.81,217.87,217.56,217.72,5022.0,197.5696,197.624,197.3428,197.488,5022.0
2020-10-14 15:50:00,217.7,217.97,217.47,217.59,15678.0,197.4698,197.7147,197.2612,197.37,15678.0
2020-10-14 15:55:00,217.59,217.71,217.09,217.47,44163.0,197.37,197.4789,196.9165,197.2612,44163.0
2020-10-15 09:30:00,214.15,215.07,213.76,214.41,18523.0,194.2497,195.0842,193.8959,194.4855,18523.0
2020-10-15 09:35:00,214.34,214.5,213.81,214.06,10789.0,194.422,194.5672,193.9413,194.1681,10789.0
2020-10-15 09:40:00,213.94,214.92,213.93,214.92,4496.0,194.0592,194.9482,194.0501,194.9482,4496.0
2020-10-15 09:45:00,215.35,215.35,214.84,214.84,2986.0,195.3382,195.3382,194.8756,194.8756,2986.0
2020-10-15 09:50:00,214.88,215.15,214.53,214.89,3170.0,194.9119,195.1568,194.5944,194.9209,3170.0
2020-10-15 09:55:00,215.04,215.22,215.04,215.15,3829.0,195.057,195.2203,195.057,195.1568,3829.0
2020-10-15 10:00:00,215.11,215.38,215.11,215.38,5848.0,195.1205,195.3654,195.1205,195.3654,5848.0
2020-10-15 10:05:00,215.49,215.54,215.07,215.07,5677.0,195.4652,195.5105,195.0842,195.0842,5677.0
2020-10-15 10:10:00,215.05,215.05,214.63,214.7,5825.0,195.0661,195.0661,194.6851,194.7486,5825.0
2020-10-15 10:15:00,214.7,215.2,214.5,215.12,6183.0,194.7486,195.2021,194.5672,195.1296,6183.0
2020-10-15 10:20:00,215.18,215.44,215.18,215.44,3540.0,195.184,195.4198,195.184,195.4198,3540.0
2020-10-15 10:25:00,215.4,215.58,215.25,215.53,6823.0,195.3835,195.5468,195.2475,195.5015,6823.0
2020-10-15 10:30:00,215.61,215.85,215.13,215.43,4845.0,195.574,195.7917,195.1386,195.4108,4845.0
2020-10-15 10:35:00,215.39,216.16,215.39,216.08,12349.0,195.3745,196.0729,195.3745,196.0004,12349.0
2020-10-15 10:40:00,216.17,216.31,215.93,216.13,8793.0,196.082,196.209,195.8643,196.0457,8793.0
2020-10-15 10:45:00,216.03,216.5,216.01,216.29,8157.0,195.955,196.3813,195.9369,196.1908,8157.0
2020-10-15 10:50:00,216.21,216.6,216.07,216.19,6586.0,196.1183,196.472,195.9913,196.1001,6586.0
2020-10-15 10:55:00,216.19,217.07,215.95,217.03,9039.0,196.1001,196.8984,195.8824,196.8621,9039.0
2020-10-15 11:00:00,217.03,217.11,215.84,216.01,17085.0,196.8621,196.9346,195.7827,195.9369,17085.0
2020-10-15 11:05:00,216.49,216.83,216.43,216.56,2370.0,196.3723,196.6807,196.3178,196.4358,2370.0
2020-10-15 11:10:00,216.46,216.56,216.17,216.41,2040.0,196.345,196.4358,196.082,196.2997,2040.0
2020-10-15 11:15:00,216.35,217.07,216.35,216.95,8334.0,196.2453,196.8984,196.2453,196.7895,8334.0
2020-10-15 11:20:00,216.88,216.89,216.56,216.79,4143.0,196.726,196.7351,196.4358,196.6444,4143.0
2020-10-15 11:25:00,216.7,216.81,216.36,216.45,3598.0,196.5627,196.6625,196.2543,196.336,3598.0
2020-10-15 11:30:00,216.49,216.72,216.41,216.51,4632.0,196.3723,196.5809,196.2997,196.3904,4632.0
2020-10-15 11:35:00,216.61,216.61,216.33,216.46,1803.0,196.4811,196.4811,196.2271,196.345,1803.0
2020-10-15 11:40:00,216.45,216.69,216.38,216.61,1301.0,196.336,196.5537,196.2725,196.4811,1301.0
2020-10-15 11:45:00,216.79,216.79,216.65,216.71,2000.0,196.6444,196.6444,196.5174,196.5718,2000.0
2020-10-15 11:50:00,216.79,217.51,216.74,217.34,4009.0,196.6444,197.2975,196.599,197.1433,4009.0
2020-10-15 11:55:00,217.12,217.28,216.88,217.28,5161.0,196.9437,197.0888,196.726,197.0888,5161.0
2020-10-15 12:00:00,217.25,217.33,217.08,217.19,2643.0,197.0616,197.1342,196.9074,197.0072,2643.0
2020-10-15 12:05:00,217.24,217.41,217.24,217.31,2951.0,197.0526,197.2068,197.0526,197.1161,2951.0
2020-10-15 12:10:00,217.19,217.47,217.17,217.46,3187.0,197.0072,197.2612,196.9891,197.2521,3187.0
2020-10-15 12:15:00,217.43,217.58,217.37,217.49,3415.0,197.2249,197.361,197.1705,197.2793,3415.0
2020-10-15 12:20:00,217.54,217.56,217.31,217.52,1875.0,197.3247,197.3428,197.1161,197.3065,1875.0
2020-10-15 12:25:00,217.55,217.55,217.08,217.2,1612.0,197.3338,197.3338,196.9074,197.0163,1612.0
2020-10-15 12:30:00,217.26,217.31,217.04,217.08,1487.0,197.0707,197.1161,196.8711,196.9074,1487.0
2020-10-15 12:35:00,217.1,217.33,217.1,217.29,1617.0,196.9256,197.1342,196.9256,197.0979,1617.0
2020-10-15 12:40:00,217.35,217.35,217.01,217.01,4372.0,197.1523,197.1523,196.8439,196.8439,4372.0
2020-10-15 12:45:00,217.0,217.3,216.84,217.09,2262.0,196.8349,197.107,196.6897,196.9165,2262.0
2020-10-15 12:50:00,217.09,217.65,217.09,217.44,2535.0,196.9165,197.4245,196.9165,197.234,2535.0
2020-10-15 12:55:00,217.41,217.6,217.32,217.6,1979.0,197.2068,197.3791,197.1251,197.3791,1979.0
2020-10-15 13:00:00,217.62,217.67,217.43,217.59,1532.0,197.3972,197.4426,197.2249,197.37,1532.0
2020-10-15 13:05:00,217.7,217.7,217.44,217.59,1500.0,197.4698,197.4698,197.234,197.37,1500.0
2020-10-15 13:10:00,217.59,217.86,217.57,217.86,2216.0,197.37,197.6149,197.3519,197.6149,2216.0
2020-10-15 13:15:00,217.87,218.0,217.77,217.98,2363.0,197.624,197.7419,197.5333,197.7238,2363.0
2020-10-15 13:20:00,217.97,218.06,217.88,218.03,2300.0,197.7147,197.7964,197.6331,197.7691,2300.0
2020-10-15 13:25:00,217.9,218.2,217.87,218.15,2100.0,197.6512,197.9234,197.624,197.878,2100.0
2020-10-15 13:30:00,218.15,218.2,218.04,218.12,2922.0,197.878,197.9234,197.7782,197.8508,2922.0
2020-10-15 13:35:00,218.12,218.21,218.03,218.05,8877.0,197.8508,197.9324,197.7691,197.7873,8877.0
2020-10-15 13:40:00,218.03,218.23,217.93,218.23,3803.0,197.7691,197.9506,197.6784,197.9506,3803.0
2020-10-15 13:45:00,218.22,218.23,217.64,217.71,3297.0,197.9415,197.9506,197.4154,197.4789,3297.0
2020-10-15 13:50:00,217.78,217.78,217.63,217.68,2131.0,197.5424,197.5424,197.4063,197.4517,2131.0
2020-10-15 13:55:00,217.7,217.87,217.67,217.85,4955.0,197.4698,197.624,197.4426,197.6059,4955.0
2020-10-15 14:00:00,217.89,218.08,217.81,217.9,3960.0,197.6422,197.8145,197.5696,197.6512,3960.0
2020-10-15 14:05:00,217.93,218.21,217.87,218.18,6515.0,197.6784,197.9324,197.624,197.9052,6515.0
2020-10-15 14:10:00,218.17,218.26,218.09,218.22,2071.0,197.8961,197.9778,197.8236,197.9415,2071.0
2020-10-15 14:15:00,218.46,218.64,218.39,218.6,3060.0,198.1592,198.3225,198.0957,198.2862,3060.0
2020-10-15 14:20:00,218.66,218.7,218.54,218.54,2334.0,198.3406,198.3769,198.2318,198.2318,2334.0
2020-10-15 14:25:00,218.57,218.64,218.44,218.57,4848.0,198.259,198.3225,198.141,198.259,4848.0
2020-10-15 14:30:00,218.66,218.86,218.66,218.7,2506.0,198.3406,198.522,198.3406,198.3769,2506.0
2020-10-15 14:35:00,218.61,218.61,218.3,218.31,3150.0,198.2953,198.2953,198.0141,198.0231,3150.0
2020-10-15 14:40:00,218.36,218.44,218.25,218.33,3314.0,198.0685,198.141,197.9687,198.0413,3314.0
2020-10-15 14:45:00,218.39,218.58,218.27,218.5,10396.0,198.0957,198.268,197.9868,198.1955,10396.0
2020-10-15 14:50:00,218.55,218.73,218.43,218.68,10320.0,198.2408,198.4041,198.132,198.3587,10320.0
2020-10-15 14:55:00,218.7,218.97,218.7,218.96,6926.0,198.3769,198.6218,198.3769,198.6127,6926.0
2020-10-15 15:00:00,218.9,219.29,218.9,219.22,18609.0,198.5583,198.9121,198.5583,198.8486,18609.0
2020-10-15 15:05:00,219.2,219.22,219.02,219.04,5850.0,198.8304,198.8486,198.6672,198.6853,5850.0
2020-10-15 15:10:00,219.07,219.14,218.9,219.03,6978.0,198.7125,198.776,198.5583,198.6762,6978.0
2020-10-15 15:15:00,219.05,219.4,219.05,219.26,10901.0,198.6944,199.0118,198.6944,198.8848,10901.0
2020-10-15 15:20:00,219.24,219.61,219.18,219.48,9784.0,198.8667,199.2023,198.8123,199.0844,9784.0
2020-10-15 15:25:00,219.47,219.5,219.18,219.37,8556.0,199.0753,199.1025,198.8123,198.9846,8556.0
2020-10-15 15:30:00,219.28,219.31,219.17,219.27,4200.0,198.903,198.9302,198.8032,198.8939,4200.0
2020-10-15 15:35:00,219.26,219.42,219.26,219.36,6602.0,198.8848,199.03,198.8848,198.9756,6602.0
2020-10-15 15:40:00,219.41,219.55,219.31,219.31,15008.0,199.0209,199.1479,198.9302,198.9302,15008.0
2020-10-15 15:45:00,219.34,219.34,218.96,219.06,8720.0,198.9574,198.9574,198.6127,198.7034,8720.0
2020-10-15 15:50:00,219.03,219.65,219.03,219.5,13246.0,198.6762,199.2386,198.6762,199.1025,13246.0
2020-10-15 15:55:00,219.49,219.77,219.18,219.31,71572.0,199.0935,199.3475,198.8123,198.9302,71572.0
2020-10-16 09:30:00,220.58,220.6,219.63,220.24,71863.0,200.0822,200.1003,199.2205,199.7738,71863.0
2020-10-16 09:35:00,220.45,220.45,219.26,219.31,1315.0,199.9643,199.9643,198.8848,198.9302,1315.0
2020-10-16 09:40:00,219.54,220.42,219.52,219.82,3835.0,199.1388,199.9371,199.1207,199.3928,3835.0
2020-10-16 09:45:00,219.75,219.89,219.39,219.62,12575.0,199.3293,199.4563,199.0028,199.2114,12575.0
2020-10-16 09:50:00,219.61,219.61,218.94,218.98,1344.0,199.2023,199.2023,198.5946,198.6309,1344.0
2020-10-16 09:55:00,218.89,219.29,218.89,219.01,1495.0,198.5492,198.9121,198.5492,198.6581,1495.0
2020-10-16 10:00:00,219.25,219.73,219.24,219.58,5007.0,198.8758,199.3112,198.8667,199.1751,5007.0
2020-10-16 10:05:00,219.54,219.54,219.04,219.52,3326.0,199.1388,199.1388,198.6853,199.1207,3326.0
2020-10-16 10:10:00,219.44,219.72,219.41,219.43,3548.0,199.0481,199.3021,199.0209,199.0391,3548.0
2020-10-16 10:15:00,219.23,219.44,219.15,219.2,1628.0,198.8576,199.0481,198.7851,198.8304,1628.0
2020-10-16 10:20:00,219.15,219.26,217.29,218.96,5617.0,198.7851,198.8848,197.0979,198.6127,5617.0
2020-10-16 10:25:00,218.97,219.5,218.97,219.38,3148.0,198.6218,199.1025,198.6218,198.9937,3148.0
2020-10-16 10:30:00,219.17,219.42,218.89,218.89,22668.0,198.8032,199.03,198.5492,198.5492,22668.0
2020-10-16 10:35:00,218.94,219.29,218.93,219.12,2971.0,198.5946,198.9121,198.5855,198.7579,2971.0
2020-10-16 10:40:00,219.04,219.12,218.48,218.55,2377.0,198.6853,198.7579,198.1773,198.2408,2377.0
2020-10-16 10:45:00,218.48,218.6,218.16,218.16,2700.0,198.1773,198.2862,197.8871,197.8871,2700.0
2020-10-16 10:50:00,218.51,218.57,218.22,218.47,2657.0,198.2045,198.259,197.9415,198.1683,2657.0
2020-10-16 10:55:00,218.37,218.61,218.31,218.38,4302.0,198.0776,198.2953,198.0231,198.0866,4302.0
2020-10-16 11:00:00,218.46,218.58,218.32,218.56,1859.0,198.1592,198.268,198.0322,198.2499,1859.0
2020-10-16 11:05:00,218.62,218.81,218.55,218.81,4413.0,198.3043,198.4767,198.2408,198.4767,4413.0
2020-10-16 11:10:00,218.66,218.84,218.42,218.83,8388.0,198.3406,198.5039,198.1229,198.4948,8388.0
2020-10-16 11:15:00,218.73,218.83,218.18,218.18,2878.0,198.4041,198.4948,197.9052,197.9052,2878.0
2020-10-16 11:20:00,218.26,218.4,218.22,218.26,3700.0,197.9778,198.1048,197.9415,197.9778,3700.0
2020-10-16 11:25:00,218.32,218.43,218.09,218.34,2435.0,198.0322,198.132,197.8236,198.0503,2435.0
2020-10-16 11:30:00,218.21,218.84,218.21,218.78,12303.0,197.9324,198.5039,197.9324,198.4495,12303.0
2020-10-16 11:35:00,218.81,219.08,218.76,219.08,930.0,198.4767,198.7216,198.4313,198.7216,930.0
2020-10-16 11:40:00,219.2,219.39,219.03,219.03,8305.0,198.8304,199.0028,198.6762,198.6762,8305.0
2020-10-16 11:45:00,219.02,219.28,218.88,219.05,1900.0,198.6672,198.903,198.5402,198.6944,1900.0
2020-10-16 11:50:00,219.28,219.5,219.25,219.5,3030.0,198.903,199.1025,198.8758,199.1025,3030.0
2020-10-16 11:55:00,219.63,219.75,219.39,219.75,4456.0,199.2205,199.3293,199.0028,199.3293,4456.0
2020-10-16 12:00:00,219.69,219.69,219.48,219.49,1958.0,199.2749,199.2749,199.0844,199.0935,1958.0
2020-10-16 12:05:00,219.48,219.8,219.29,219.8,2002.0,199.0844,199.3747,198.9121,199.3747,2002.0
2020-10-16 12:10:00,219.75,220.05,219.42,219.92,7992.0,199.3293,199.6014,199.03,199.4835,7992.0
2020-10-16 12:15:00,219.92,219.99,219.84,219.97,1351.0,199.4835,199.547,199.411,199.5289,1351.0
2020-10-16 12:20:00,220.0,220.45,220.0,220.14,4238.0,199.5561,199.9643,199.5561,199.6831,4238.0
2020-10-16 12:25:00,220.03,220.31,220.02,220.31,2230.0,199.5833,199.8373,199.5742,199.8373,2230.0
2020-10-16 12:30:00,220.34,220.34,219.96,220.13,1619.0,199.8645,199.8645,199.5198,199.674,1619.0
2020-10-16 12:35:00,220.05,220.35,220.04,220.35,2239.0,199.6014,199.8736,199.5924,199.8736,2239.0
2020-10-16 12:40:00,220.4,220.43,220.14,220.14,2118.0,199.9189,199.9461,199.6831,199.6831,2118.0
2020-10-16 12:45:00,220.21,220.24,219.94,220.09,1949.0,199.7466,199.7738,199.5017,199.6377,1949.0
2020-10-16 12:50:00,220.1,220.5,220.03,220.42,7130.0,199.6468,200.0096,199.5833,199.9371,7130.0
2020-10-16 12:55:00,220.43,220.46,220.19,220.33,2871.0,199.9461,199.9733,199.7284,199.8554,2871.0
2020-10-16 13:00:00,220.33,220.46,220.27,220.34,2425.0,199.8554,199.9733,199.801,199.8645,2425.0
2020-10-16 13:05:00,220.36,220.63,220.28,220.63,1515.0,199.8826,200.1275,199.8101,200.1275,1515.0
2020-10-16 13:10:00,220.5,220.76,220.41,220.76,4627.0,200.0096,200.2455,199.928,200.2455,4627.0
2020-10-16 13:15:00,220.86,220.97,220.73,220.87,2689.0,200.3362,200.4359,200.2182,200.3452,2689.0
2020-10-16 13:20:00,220.91,221.04,220.77,220.84,6659.0,200.3815,200.4994,200.2545,200.318,6659.0
2020-10-16 13:25:00,220.87,220.9,220.7,220.81,4078.0,200.3452,200.3724,200.191,200.2908,4078.0
2020-10-16 13:30:00,220.81,220.82,220.39,220.56,7318.0,200.2908,200.2999,199.9098,200.064,7318.0
2020-10-16 13:35:00,220.48,220.55,220.26,220.28,4550.0,199.9915,200.055,199.7919,199.8101,4550.0
2020-10-16 13:40:00,220.32,220.37,219.99,220.08,8216.0,199.8463,199.8917,199.547,199.6286,8216.0
2020-10-16 13:45:00,220.13,220.13,219.89,220.0,9805.0,199.674,199.674,199.4563,199.5561,9805.0
2020-10-16 13:50:00,220.0,220.12,219.8,220.03,7151.0,199.5561,199.6649,199.3747,199.5833,7151.0
2020-10-16 13:55:00,220.01,220.03,219.86,219.96,2600.0,199.5652,199.5833,199.4291,199.5198,2600.0
2020-10-16 14:00:00,220.01,220.13,219.94,219.99,7616.0,199.5652,199.674,199.5017,199.547,7616.0
2020-10-16 14:05:00,220.05,220.75,220.05,220.71,4401.0,199.6014,200.2364,199.6014,200.2001,4401.0
2020-10-16 14:10:00,220.9,221.21,220.89,221.14,4617.0,200.3724,200.6536,200.3634,200.5901,4617.0
2020-10-16 14:15:00,221.13,221.37,221.07,221.11,3366.0,200.5811,200.7988,200.5267,200.5629,3366.0
2020-10-16 14:20:00,221.1,221.38,221.09,221.09,4676.0,200.5539,200.8078,200.5448,200.5448,4676.0
2020-10-16 14:25:00,221.38,221.38,221.02,221.04,25313.0,200.8078,200.8078,200.4813,200.4994,25313.0
2020-10-16 14:30:00,220.89,220.95,220.6,220.89,3898.0,200.3634,200.4178,200.1003,200.3634,3898.0
2020-10-16 14:35:00,220.86,220.87,220.57,220.76,12667.0,200.3362,200.3452,200.0731,200.2455,12667.0
2020-10-16 14:40:00,220.71,220.72,220.34,220.47,1413.0,200.2001,200.2092,199.8645,199.9824,1413.0
2020-10-16 14:45:00,220.43,220.44,220.15,220.25,4461.0,199.9461,199.9552,199.6921,199.7829,4461.0
2020-10-16 14:50:00,220.22,220.28,219.98,220.22,8134.0,199.7556,199.8101,199.5379,199.7556,8134.0
2020-10-16 14:55:00,220.24,220.24,219.93,220.01,4768.0,199.7738,199.7738,199.4926,199.5652,4768.0
2020-10-16 15:00:00,220.02,220.03,219.9,219.9,3681.0,199.5742,199.5833,199.4654,199.4654,3681.0
2020-10-16 15:05:00,219.83,220.06,219.8,219.95,3703.0,199.4019,199.6105,199.3747,199.5107,3703.0
2020-10-16 15:10:00,219.9,219.96,219.59,219.59,4525.0,199.4654,199.5198,199.1842,199.1842,4525.0
2020-10-16 15:15:00,219.57,219.71,219.55,219.56,2967.0,199.166,199.293,199.1479,199.157,2967.0
2020-10-16 15:20:00,219.53,219.55,219.35,219.44,4923.0,199.1298,199.1479,198.9665,199.0481,4923.0
2020-10-16 15:25:00,219.4,219.49,219.2,219.31,18712.0,199.0118,199.0935,198.8304,198.9302,18712.0
2020-10-16 15:30:00,219.36,219.5,219.21,219.45,12672.0,198.9756,199.1025,198.8395,199.0572,12672.0
2020-10-16 15:35:00,219.44,219.5,219.3,219.37,6016.0,199.0481,199.1025,198.9211,198.9846,6016.0
2020-10-16 15:40:00,219.37,219.59,219.33,219.41,10945.0,198.9846,199.1842,198.9483,199.0209,10945.0
2020-10-16 15:45:00,219.37,219.61,219.33,219.37,12452.0,198.9846,199.2023,198.9483,198.9846,12452.0
2020-10-16 15:50:00,219.33,219.48,219.2,219.22,16246.0,198.9483,199.0844,198.8304,198.8486,16246.0
2020-10-16 15:55:00,219.24,219.3,218.75,218.76,26383.0,198.8667,198.9211,198.4222,198.4313,26383.0
2020-10-19 09:30:00,218.56,219.14,218.51,218.73,17140.0,198.2499,198.776,198.2045,198.4041,17140.0
2020-10-19 09:35:00,218.63,218.85,218.05,218.51,15123.0,198.3134,198.5129,197.7873,198.2045,15123.0
2020-10-19 09:40:00,218.5,218.72,218.24,218.48,2022.0,198.1955,198.395,197.9596,198.1773,2022.0
2020-10-19 09:45:00,218.49,218.7,218.09,218.36,5199.0,198.1864,198.3769,197.8236,198.0685,5199.0
2020-10-19 09:50:00,218.25,218.94,218.22,218.94,9414.0,197.9687,198.5946,197.9415,198.5946,9414.0
2020-10-19 09:55:00,218.88,219.35,218.62,218.62,13990.0,198.5402,198.9665,198.3043,198.3043,13990.0
2020-10-19 10:00:00,218.59,218.84,217.5,218.28,13358.0,198.2771,198.5039,197.2884,197.9959,13358.0
2020-10-19 10:05:00,218.21,218.21,217.25,217.44,8933.0,197.9324,197.9324,197.0616,197.234,8933.0
2020-10-19 10:10:00,217.3,217.73,217.3,217.73,2742.0,197.107,197.497,197.107,197.497,2742.0
2020-10-19 10:15:00,217.82,218.23,217.48,218.23,5372.0,197.5787,197.9506,197.2703,197.9506,5372.0
2020-10-19 10:20:00,218.1,218.24,218.01,218.18,5126.0,197.8326,197.9596,197.751,197.9052,5126.0
2020-10-19 10:25:00,218.18,218.51,218.14,218.51,3570.0,197.9052,198.2045,197.8689,198.2045,3570.0
2020-10-19 10:30:00,218.61,218.96,218.39,218.63,2305.0,198.2953,198.6127,198.0957,198.3134,2305.0
2020-10-19 10:35:00,218.71,218.71,218.33,218.44,5558.0,198.386,198.386,198.0413,198.141,5558.0
2020-10-19 10:40:00,218.4,218.75,218.4,218.65,2078.0,198.1048,198.4222,198.1048,198.3315,2078.0
2020-10-19 10:45:00,218.56,218.96,218.26,218.56,3881.0,198.2499,198.6127,197.9778,198.2499,3881.0
2020-10-19 10:50:00,218.83,218.96,218.76,218.85,3092.0,198.4948,198.6127,198.4313,198.5129,3092.0
2020-10-19 10:55:00,218.83,219.5,218.75,219.5,2812.0,198.4948,199.1025,198.4222,199.1025,2812.0
2020-10-19 11:00:00,219.71,219.82,219.29,219.29,2600.0,199.293,199.3928,198.9121,198.9121,2600.0
2020-10-19 11:05:00,219.15,219.23,218.82,218.94,1900.0,198.7851,198.8576,198.4857,198.5946,1900.0
2020-10-19 11:10:00,218.85,218.91,218.69,218.69,1540.0,198.5129,198.5674,198.3678,198.3678,1540.0
2020-10-19 11:15:00,218.92,219.05,218.46,218.46,1933.0,198.5764,198.6944,198.1592,198.1592,1933.0
2020-10-19 11:20:00,218.58,218.58,217.94,218.0,5017.0,198.268,198.268,197.6875,197.7419,5017.0
2020-10-19 11:25:00,218.08,218.39,217.96,218.39,3412.0,197.8145,198.0957,197.7057,198.0957,3412.0
2020-10-19 11:30:00,218.46,218.49,217.97,218.18,1831.0,198.1592,198.1864,197.7147,197.9052,1831.0
2020-10-19 11:35:00,218.15,218.26,217.93,217.94,4225.0,197.878,197.9778,197.6784,197.6875,4225.0
2020-10-19 11:40:00,218.06,218.27,217.8,217.88,2730.0,197.7964,197.9868,197.5605,197.6331,2730.0
2020-10-19 11:45:00,217.75,218.13,217.58,217.89,2702.0,197.5152,197.8599,197.361,197.6422,2702.0
2020-10-19 11:50:00,217.98,217.98,217.56,217.69,2201.0,197.7238,197.7238,197.3428,197.4607,2201.0
2020-10-19 11:55:00,217.78,217.8,217.54,217.71,2033.0,197.5424,197.5605,197.3247,197.4789,2033.0
2020-10-19 12:00:00,217.66,217.96,217.6,217.72,4847.0,197.4335,197.7057,197.3791,197.488,4847.0
2020-10-19 12:05:00,217.43,217.77,217.42,217.52,1729.0,197.2249,197.5333,197.2158,197.3065,1729.0
2020-10-19 12:10:00,217.55,217.69,217.47,217.69,2074.0,197.3338,197.4607,197.2612,197.4607,2074.0
2020-10-19 12:15:00,217.56,217.83,217.43,217.62,3027.0,197.3428,197.5877,197.2249,197.3972,3027.0
2020-10-19 12:20:00,217.57,217.66,217.39,217.55,2157.0,197.3519,197.4335,197.1886,197.3338,2157.0
2020-10-19 12:25:00,217.61,217.75,217.59,217.6,1730.0,197.3882,197.5152,197.37,197.3791,1730.0
2020-10-19 12:30:00,217.68,218.11,217.57,217.85,2403.0,197.4517,197.8417,197.3519,197.6059,2403.0
2020-10-19 12:35:00,217.74,218.01,217.72,217.81,1000.0,197.5061,197.751,197.488,197.5696,1000.0
2020-10-19 12:40:00,217.79,218.11,217.79,218.01,2305.0,197.5515,197.8417,197.5515,197.751,2305.0
2020-10-19 12:45:00,217.98,218.22,217.98,218.14,1642.0,197.7238,197.9415,197.7238,197.8689,1642.0
2020-10-19 12:50:00,218.14,218.14,217.88,217.92,900.0,197.8689,197.8689,197.6331,197.6694,900.0
2020-10-19 12:55:00,217.91,218.08,217.77,217.83,2702.0,197.6603,197.8145,197.5333,197.5877,2702.0
2020-10-19 13:00:00,217.91,218.05,217.48,217.48,1700.0,197.6603,197.7873,197.2703,197.2703,1700.0
2020-10-19 13:05:00,217.44,217.68,217.44,217.47,1502.0,197.234,197.4517,197.234,197.2612,1502.0
2020-10-19 13:10:00,217.48,217.95,217.46,217.95,2400.0,197.2703,197.6966,197.2521,197.6966,2400.0
2020-10-19 13:15:00,217.78,217.93,217.76,217.77,2463.0,197.5424,197.6784,197.5242,197.5333,2463.0
2020-10-19 13:20:00,217.75,217.75,217.28,217.28,1207.0,197.5152,197.5152,197.0888,197.0888,1207.0
2020-10-19 13:25:00,217.46,217.46,217.21,217.22,3600.0,197.2521,197.2521,197.0253,197.0344,3600.0
2020-10-19 13:30:00,217.25,217.25,216.75,216.75,3224.0,197.0616,197.0616,196.6081,196.6081,3224.0
2020-10-19 13:35:00,216.86,217.0,216.81,216.81,2237.0,196.7079,196.8349,196.6625,196.6625,2237.0
2020-10-19 13:40:00,216.8,216.87,216.51,216.55,1564.0,196.6534,196.7169,196.3904,196.4267,1564.0
2020-10-19 13:45:00,216.58,216.58,216.2,216.32,2910.0,196.4539,196.4539,196.1092,196.2181,2910.0
2020-10-19 13:50:00,216.31,216.34,216.05,216.09,2600.0,196.209,196.2362,195.9731,196.0094,2600.0
2020-10-19 13:55:00,216.01,216.09,215.83,216.0,5364.0,195.9369,196.0094,195.7736,195.9278,5364.0
2020-10-19 14:00:00,215.97,215.97,215.74,215.82,1814.0,195.9006,195.9006,195.692,195.7645,1814.0
2020-10-19 14:05:00,215.74,215.86,215.63,215.63,3092.0,195.692,195.8008,195.5922,195.5922,3092.0
2020-10-19 14:10:00,215.71,215.97,215.69,215.9,5820.0,195.6647,195.9006,195.6466,195.8371,5820.0
2020-10-19 14:15:00,215.9,216.05,215.61,215.72,6827.0,195.8371,195.9731,195.574,195.6738,6827.0
2020-10-19 14:20:00,215.81,216.12,215.68,216.06,3677.0,195.7554,196.0366,195.6375,195.9822,3677.0
2020-10-19 14:25:00,216.08,216.23,215.88,216.23,2957.0,196.0004,196.1364,195.8189,196.1364,2957.0
2020-10-19 14:30:00,216.21,216.24,215.44,215.46,8677.0,196.1183,196.1455,195.4198,195.438,8677.0
2020-10-19 14:35:00,215.49,215.57,215.13,215.32,4816.0,195.4652,195.5377,195.1386,195.311,4816.0
2020-10-19 14:40:00,215.15,215.22,214.6,214.6,5620.0,195.1568,195.2203,194.6579,194.6579,5620.0
2020-10-19 14:45:00,214.69,214.69,214.1,214.1,3969.0,194.7395,194.7395,194.2044,194.2044,3969.0
2020-10-19 14:50:00,214.05,214.41,214.04,214.27,4596.0,194.159,194.4855,194.1499,194.3586,4596.0
2020-10-19 14:55:00,214.28,214.53,213.94,214.02,5729.0,194.3676,194.5944,194.0592,194.1318,5729.0
2020-10-19 15:00:00,213.98,214.1,213.38,213.81,6948.0,194.0955,194.2044,193.5513,193.9413,6948.0
2020-10-19 15:05:00,213.83,214.15,213.79,214.0,4070.0,193.9594,194.2497,193.9232,194.1136,4070.0
2020-10-19 15:10:00,214.0,214.47,213.86,214.33,5000.0,194.1136,194.54,193.9867,194.413,5000.0
2020-10-19 15:15:00,214.33,214.33,213.85,214.09,14656.0,194.413,194.413,193.9776,194.1953,14656.0
2020-10-19 15:20:00,214.09,214.27,214.0,214.04,7176.0,194.1953,194.3586,194.1136,194.1499,7176.0
2020-10-19 15:25:00,214.04,214.44,214.04,214.29,7215.0,194.1499,194.5128,194.1499,194.3767,7215.0
2020-10-19 15:30:00,214.42,214.67,214.35,214.42,6640.0,194.4946,194.7214,194.4311,194.4946,6640.0
2020-10-19 15:35:00,214.39,214.8,214.3,214.79,7385.0,194.4674,194.8393,194.3858,194.8302,7385.0
2020-10-19 15:40:00,214.71,214.78,214.38,214.41,10586.0,194.7577,194.8212,194.4583,194.4855,10586.0
2020-10-19 15:45:00,214.41,214.57,214.02,214.31,15733.0,194.4855,194.6307,194.1318,194.3948,15733.0
2020-10-19 15:50:00,214.26,214.26,213.43,213.45,15459.0,194.3495,194.3495,193.5966,193.6148,15459.0
2020-10-19 15:55:00,213.57,213.99,213.4,213.68,79132.0,193.7236,194.1046,193.5694,193.8234,79132.0
2020-10-20 09:30:00,214.3,214.97,214.12,214.88,11809.0,194.3858,194.9935,194.2225,194.9119,11809.0
2020-10-20 09:35:00,214.71,215.74,214.53,215.6,6855.0,194.7577,195.692,194.5944,195.565,6855.0
2020-10-20 09:40:00,215.31,215.63,214.9,214.96,4200.0,195.3019,195.5922,194.93,194.9844,4200.0
2020-10-20 09:45:00,214.89,215.29,214.83,215.11,1530.0,194.9209,195.2838,194.8665,195.1205,1530.0
2020-10-20 09:50:00,215.04,215.26,214.69,215.03,3305.0,195.057,195.2566,194.7395,195.0479,3305.0
2020-10-20 09:55:00,215.1,215.65,214.99,215.5,6750.0,195.1114,195.6103,195.0116,195.4743,6750.0
2020-10-20 10:00:00,215.64,215.64,215.19,215.34,8715.0,195.6012,195.6012,195.1931,195.3291,8715.0
2020-10-20 10:05:00,215.31,215.49,215.19,215.49,4178.0,195.3019,195.4652,195.1931,195.4652,4178.0
2020-10-20 10:10:00,215.24,215.62,215.09,215.09,5604.0,195.2384,195.5831,195.1024,195.1024,5604.0
2020-10-20 10:15:00,215.01,215.51,214.96,214.99,7251.0,195.0298,195.4833,194.9844,195.0116,7251.0
2020-10-20 10:20:00,215.2,215.3,214.9,215.08,2217.0,195.2021,195.2928,194.93,195.0933,2217.0
2020-10-20 10:25:00,215.08,215.11,214.89,215.09,5409.0,195.0933,195.1205,194.9209,195.1024,5409.0
2020-10-20 10:30:00,215.1,215.36,214.75,214.76,4541.0,195.1114,195.3473,194.7939,194.803,4541.0
2020-10-20 10:35:00,214.76,215.07,214.46,215.07,5192.0,194.803,195.0842,194.5309,195.0842,5192.0
2020-10-20 10:40:00,215.08,215.3,214.98,215.18,2606.0,195.0933,195.2928,195.0026,195.184,2606.0
2020-10-20 10:45:00,215.27,215.57,214.97,215.12,5454.0,195.2656,195.5377,194.9935,195.1296,5454.0
2020-10-20 10:50:00,215.29,215.62,215.24,215.55,2500.0,195.2838,195.5831,195.2384,195.5196,2500.0
2020-10-20 10:55:00,215.62,215.79,214.89,214.89,5007.0,195.5831,195.7373,194.9209,194.9209,5007.0
2020-10-20 11:00:00,214.77,215.03,214.38,214.59,6212.0,194.8121,195.0479,194.4583,194.6488,6212.0
2020-10-20 11:05:00,214.68,214.87,214.68,214.87,2259.0,194.7305,194.9028,194.7305,194.9028,2259.0
2020-10-20 11:10:00,214.92,215.24,214.92,215.03,1500.0,194.9482,195.2384,194.9482,195.0479,1500.0
2020-10-20 11:15:00,215.17,215.7,215.17,215.59,1470.0,195.1749,195.6557,195.1749,195.5559,1470.0
2020-10-20 11:20:00,215.48,215.83,215.21,215.73,2061.0,195.4561,195.7736,195.2112,195.6829,2061.0
2020-10-20 11:25:00,215.91,216.14,215.87,216.06,2638.0,195.8462,196.0548,195.8099,195.9822,2638.0
2020-10-20 11:30:00,215.99,216.4,215.95,216.23,3300.0,195.9187,196.2906,195.8824,196.1364,3300.0
2020-10-20 11:35:00,216.23,216.66,216.08,216.53,4381.0,196.1364,196.5265,196.0004,196.4085,4381.0
2020-10-20 11:40:00,216.57,217.16,216.57,216.98,3802.0,196.4448,196.98,196.4448,196.8167,3802.0
2020-10-20 11:45:00,216.96,217.15,216.8,216.96,2400.0,196.7986,196.9709,196.6534,196.7986,2400.0
2020-10-20 11:50:00,217.06,217.16,216.83,217.11,2734.0,196.8893,196.98,196.6807,196.9346,2734.0
2020-10-20 11:55:00,217.22,217.34,216.94,217.34,2400.0,197.0344,197.1433,196.7804,197.1433,2400.0
2020-10-20 12:00:00,217.48,217.58,217.28,217.58,1100.0,197.2703,197.361,197.0888,197.361,1100.0
2020-10-20 12:05:00,217.52,217.69,217.35,217.54,3656.0,197.3065,197.4607,197.1523,197.3247,3656.0
2020-10-20 12:10:00,217.53,217.59,217.18,217.18,2009.0,197.3156,197.37,196.9981,196.9981,2009.0
2020-10-20 12:15:00,217.33,217.51,216.96,216.98,3235.0,197.1342,197.2975,196.7986,196.8167,3235.0
2020-10-20 12:20:00,217.01,217.01,216.64,216.67,1296.0,196.8439,196.8439,196.5083,196.5355,1296.0
2020-10-20 12:25:00,216.63,216.72,216.5,216.5,2532.0,196.4992,196.5809,196.3813,196.3813,2532.0
2020-10-20 12:30:00,216.73,217.54,216.5,217.54,3314.0,196.59,197.3247,196.3813,197.3247,3314.0
2020-10-20 12:35:00,217.62,217.64,217.26,217.47,3653.0,197.3972,197.4154,197.0707,197.2612,3653.0
2020-10-20 12:40:00,217.58,217.58,217.57,217.58,205.0,197.361,197.361,197.3519,197.361,205.0
2020-10-20 12:45:00,217.47,217.82,217.46,217.59,3355.0,197.2612,197.5787,197.2521,197.37,3355.0
2020-10-20 12:50:00,217.57,217.66,217.48,217.55,1706.0,197.3519,197.4335,197.2703,197.3338,1706.0
2020-10-20 12:55:00,217.51,217.58,217.27,217.46,2300.0,197.2975,197.361,197.0798,197.2521,2300.0
2020-10-20 13:00:00,217.56,217.59,217.27,217.52,1825.0,197.3428,197.37,197.0798,197.3065,1825.0
2020-10-20 13:05:00,217.48,217.79,217.48,217.51,1946.0,197.2703,197.5515,197.2703,197.2975,1946.0
2020-10-20 13:10:00,217.36,217.81,217.36,217.81,1550.0,197.1614,197.5696,197.1614,197.5696,1550.0
2020-10-20 13:15:00,217.84,217.92,217.58,217.8,2524.0,197.5968,197.6694,197.361,197.5605,2524.0
2020-10-20 13:20:00,217.78,218.21,217.75,218.21,3034.0,197.5424,197.9324,197.5152,197.9324,3034.0
2020-10-20 13:25:00,218.12,218.33,218.08,218.08,3087.0,197.8508,198.0413,197.8145,197.8145,3087.0
2020-10-20 13:30:00,218.22,218.55,218.22,218.42,4411.0,197.9415,198.2408,197.9415,198.1229,4411.0
2020-10-20 13:35:00,218.42,218.55,218.42,218.5,1600.0,198.1229,198.2408,198.1229,198.1955,1600.0
2020-10-20 13:40:00,218.46,218.84,218.43,218.84,2665.0,198.1592,198.5039,198.132,198.5039,2665.0
2020-10-20 13:45:00,218.76,218.87,218.61,218.61,2100.0,198.4313,198.5311,198.2953,198.2953,2100.0
2020-10-20 13:50:00,218.47,218.47,218.25,218.25,1100.0,198.1683,198.1683,197.9687,197.9687,1100.0
2020-10-20 13:55:00,218.28,218.28,217.96,218.09,4286.0,197.9959,197.9959,197.7057,197.8236,4286.0
2020-10-20 14:00:00,218.09,218.31,218.09,218.27,930.0,197.8236,198.0231,197.8236,197.9868,930.0
2020-10-20 14:05:00,218.27,218.27,217.8,218.11,10100.0,197.9868,197.9868,197.5605,197.8417,10100.0
2020-10-20 14:10:00,218.04,218.17,217.74,217.81,2216.0,197.7782,197.8961,197.5061,197.5696,2216.0
2020-10-20 14:15:00,217.72,217.76,217.5,217.54,5970.0,197.488,197.5242,197.2884,197.3247,5970.0
2020-10-20 14:20:00,217.6,217.6,217.19,217.42,4400.0,197.3791,197.3791,197.0072,197.2158,4400.0
2020-10-20 14:25:00,217.61,217.69,217.48,217.56,1210.0,197.3882,197.4607,197.2703,197.3428,1210.0
2020-10-20 14:30:00,217.58,218.06,217.57,217.97,3627.0,197.361,197.7964,197.3519,197.7147,3627.0
2020-10-20 14:35:00,217.84,217.84,217.54,217.7,1535.0,197.5968,197.5968,197.3247,197.4698,1535.0
2020-10-20 14:40:00,217.77,217.86,217.66,217.78,1330.0,197.5333,197.6149,197.4335,197.5424,1330.0
2020-10-20 14:45:00,217.67,217.67,217.18,217.27,1930.0,197.4426,197.4426,196.9981,197.0798,1930.0
2020-10-20 14:50:00,217.15,217.25,217.12,217.17,5244.0,196.9709,197.0616,196.9437,196.9891,5244.0
2020-10-20 14:55:00,217.22,217.22,217.02,217.03,3762.0,197.0344,197.0344,196.853,196.8621,3762.0
2020-10-20 15:00:00,216.99,217.03,216.85,216.92,3859.0,196.8258,196.8621,196.6988,196.7623,3859.0
2020-10-20 15:05:00,216.92,216.92,216.06,216.06,2334.0,196.7623,196.7623,195.9822,195.9822,2334.0
2020-10-20 15:10:00,216.0,216.22,215.64,216.21,6637.0,195.9278,196.1273,195.6012,196.1183,6637.0
2020-10-20 15:15:00,216.05,216.1,215.64,216.1,5791.0,195.9731,196.0185,195.6012,196.0185,5791.0
2020-10-20 15:20:00,216.05,216.42,215.93,216.35,2206.0,195.9731,196.3088,195.8643,196.2453,2206.0
2020-10-20 15:25:00,216.34,216.54,216.2,216.54,3300.0,196.2362,196.4176,196.1092,196.4176,3300.0
2020-10-20 15:30:00,216.54,216.54,215.91,216.13,2309.0,196.4176,196.4176,195.8462,196.0457,2309.0
2020-10-20 15:35:00,216.1,216.11,215.74,215.84,4810.0,196.0185,196.0276,195.692,195.7827,4810.0
2020-10-20 15:40:00,216.1,216.77,215.9,216.76,4848.0,196.0185,196.6262,195.8371,196.6172,4848.0
2020-10-20 15:45:00,216.58,216.7,216.33,216.36,7033.0,196.4539,196.5627,196.2271,196.2543,7033.0
2020-10-20 15:50:00,216.25,216.7,216.02,216.7,9208.0,196.1546,196.5627,195.9459,196.5627,9208.0
2020-10-20 15:55:00,216.47,216.47,215.69,215.88,27601.0,196.3541,196.3541,195.6466,195.8189,27601.0
2020-10-21 09:30:00,214.5,215.03,213.68,213.91,26869.0,194.5672,195.0479,193.8234,194.032,26869.0
2020-10-21 09:35:00,214.09,215.7,214.07,215.11,16559.0,194.1953,195.6557,194.1771,195.1205,16559.0
2020-10-21 09:40:00,215.1,215.29,214.73,215.03,10531.0,195.1114,195.2838,194.7758,195.0479,10531.0
2020-10-21 09:45:00,215.11,215.53,215.06,215.36,6790.0,195.1205,195.5015,195.0751,195.3473,6790.0
2020-10-21 09:50:00,215.42,215.42,214.87,215.12,8245.0,195.4017,195.4017,194.9028,195.1296,8245.0
2020-10-21 09:55:00,215.21,215.45,215.04,215.38,8360.0,195.2112,195.4289,195.057,195.3654,8360.0
2020-10-21 10:00:00,215.24,215.74,214.89,215.74,12214.0,195.2384,195.692,194.9209,195.692,12214.0
2020-10-21 10:05:00,215.71,215.71,215.45,215.61,9269.0,195.6647,195.6647,195.4289,195.574,9269.0
2020-10-21 10:10:00,215.53,216.08,215.44,216.08,3356.0,195.5015,196.0004,195.4198,196.0004,3356.0
2020-10-21 10:15:00,215.98,216.09,215.75,215.83,3421.0,195.9096,196.0094,195.701,195.7736,3421.0
2020-10-21 10:20:00,215.85,215.93,215.15,215.68,29367.0,195.7917,195.8643,195.1568,195.6375,29367.0
2020-10-21 10:25:00,215.78,216.04,215.57,215.67,5520.0,195.7282,195.9641,195.5377,195.6285,5520.0
2020-10-21 10:30:00,215.62,215.63,215.32,215.63,2079.0,195.5831,195.5922,195.311,195.5922,2079.0
2020-10-21 10:35:00,215.57,215.83,215.42,215.62,5301.0,195.5377,195.7736,195.4017,195.5831,5301.0
2020-10-21 10:40:00,215.65,215.65,214.88,214.97,2930.0,195.6103,195.6103,194.9119,194.9935,2930.0
2020-10-21 10:45:00,214.89,214.94,214.41,214.41,4172.0,194.9209,194.9663,194.4855,194.4855,4172.0
2020-10-21 10:50:00,214.28,214.4,213.89,213.89,7867.0,194.3676,194.4765,194.0139,194.0139,7867.0
2020-10-21 10:55:00,213.75,214.05,213.68,213.86,7000.0,193.8869,194.159,193.8234,193.9867,7000.0
2020-10-21 11:00:00,213.89,213.97,213.57,213.76,3500.0,194.0139,194.0864,193.7236,193.8959,3500.0
2020-10-21 11:05:00,213.72,213.8,213.34,213.6,5724.0,193.8597,193.9322,193.515,193.7508,5724.0
2020-10-21 11:10:00,213.42,213.42,213.01,213.05,1602.0,193.5875,193.5875,193.2156,193.2519,1602.0
2020-10-21 11:15:00,212.98,213.74,212.84,213.37,8412.0,193.1884,193.8778,193.0614,193.5422,8412.0
2020-10-21 11:20:00,213.55,213.58,213.32,213.53,3016.0,193.7055,193.7327,193.4968,193.6873,3016.0
2020-10-21 11:25:00,213.42,213.42,213.29,213.37,6541.0,193.5875,193.5875,193.4696,193.5422,6541.0
2020-10-21 11:30:00,213.32,213.72,213.29,213.68,14942.0,193.4968,193.8597,193.4696,193.8234,14942.0
2020-10-21 11:35:00,213.54,214.14,213.5,214.09,13838.0,193.6964,194.2406,193.6601,194.1953,13838.0
2020-10-21 11:40:00,213.97,214.12,213.9,214.09,10725.0,194.0864,194.2225,194.0229,194.1953,10725.0
2020-10-21 11:45:00,214.12,214.25,213.92,214.03,12029.0,194.2225,194.3404,194.0411,194.1409,12029.0
2020-10-21 11:50:00,214.08,214.33,213.91,214.22,16981.0,194.1862,194.413,194.032,194.3132,16981.0
2020-10-21 11:55:00,214.15,214.16,213.35,213.48,5465.0,194.2497,194.2588,193.524,193.642,5465.0
2020-10-21 12:00:00,213.48,213.63,213.43,213.43,7814.0,193.642,193.778,193.5966,193.5966,7814.0
2020-10-21 12:05:00,213.6,213.62,213.28,213.45,2709.0,193.7508,193.769,193.4606,193.6148,2709.0
2020-10-21 12:10:00,213.28,213.29,212.51,213.24,7646.0,193.4606,193.4696,192.7621,193.4243,7646.0
2020-10-21 12:15:00,213.2,213.32,213.05,213.15,4868.0,193.388,193.4968,193.2519,193.3426,4868.0
2020-10-21 12:20:00,213.0,214.05,213.0,214.0,2307.0,193.2066,194.159,193.2066,194.1136,2307.0
2020-10-21 12:25:00,213.97,213.97,213.45,213.76,1839.0,194.0864,194.0864,193.6148,193.8959,1839.0
2020-10-21 12:30:00,213.56,213.56,212.78,212.78,1233.0,193.7145,193.7145,193.007,193.007,1233.0
2020-10-21 12:35:00,212.9,212.9,212.58,212.87,1804.0,193.1159,193.1159,192.8256,193.0887,1804.0
2020-10-21 12:40:00,212.84,213.29,212.84,213.26,2807.0,193.0614,193.4696,193.0614,193.4424,2807.0
2020-10-21 12:45:00,213.33,213.46,213.02,213.02,2717.0,193.5059,193.6238,193.2247,193.2247,2717.0
2020-10-21 12:50:00,212.99,213.06,212.92,212.93,1266.0,193.1975,193.261,193.134,193.1431,1266.0
2020-10-21 12:55:00,213.01,213.2,212.88,213.2,5931.0,193.2156,193.388,193.0977,193.388,5931.0
2020-10-21 13:00:00,213.14,213.25,212.99,213.17,2952.0,193.3336,193.4333,193.1975,193.3608,2952.0
2020-10-21 13:05:00,213.04,213.22,213.02,213.14,2314.0,193.2429,193.4061,193.2247,193.3336,2314.0
2020-10-21 13:10:00,213.04,213.39,213.04,213.39,730.0,193.2429,193.5603,193.2429,193.5603,730.0
2020-10-21 13:15:00,213.36,213.46,213.34,213.46,1005.0,193.5331,193.6238,193.515,193.6238,1005.0
2020-10-21 13:20:00,213.44,213.44,213.12,213.18,2646.0,193.6057,193.6057,193.3154,193.3698,2646.0
2020-10-21 13:25:00,213.12,213.17,212.92,213.09,2731.0,193.3154,193.3608,193.134,193.2882,2731.0
2020-10-21 13:30:00,213.11,213.31,213.08,213.13,6425.0,193.3063,193.4878,193.2791,193.3245,6425.0
2020-10-21 13:35:00,213.31,213.32,213.01,213.14,7777.0,193.4878,193.4968,193.2156,193.3336,7777.0
2020-10-21 13:40:00,213.18,213.54,213.18,213.51,4108.0,193.3698,193.6964,193.3698,193.6692,4108.0
2020-10-21 13:45:00,213.5,213.69,213.45,213.61,3473.0,193.6601,193.8325,193.6148,193.7599,3473.0
2020-10-21 13:50:00,213.66,214.04,213.51,213.52,4244.0,193.8052,194.1499,193.6692,193.6782,4244.0
2020-10-21 13:55:00,213.42,213.58,213.33,213.36,2702.0,193.5875,193.7327,193.5059,193.5331,2702.0
2020-10-21 14:00:00,213.4,213.64,213.38,213.38,2129.0,193.5694,193.7871,193.5513,193.5513,2129.0
2020-10-21 14:05:00,213.32,213.6,213.22,213.52,5003.0,193.4968,193.7508,193.4061,193.6782,5003.0
2020-10-21 14:10:00,213.47,213.66,213.47,213.62,4176.0,193.6329,193.8052,193.6329,193.769,4176.0
2020-10-21 14:15:00,213.54,213.54,213.41,213.54,703.0,193.6964,193.6964,193.5785,193.6964,703.0
2020-10-21 14:20:00,213.57,213.57,213.4,213.55,4067.0,193.7236,193.7236,193.5694,193.7055,4067.0
2020-10-21 14:25:00,213.57,213.78,213.47,213.47,3664.0,193.7236,193.9141,193.6329,193.6329,3664.0
2020-10-21 14:30:00,213.47,213.68,213.44,213.63,2287.0,193.6329,193.8234,193.6057,193.778,2287.0
2020-10-21 14:35:00,213.62,214.02,213.62,213.92,2858.0,193.769,194.1318,193.769,194.0411,2858.0
2020-10-21 14:40:00,213.91,214.07,213.91,214.04,2850.0,194.032,194.1771,194.032,194.1499,2850.0
2020-10-21 14:45:00,214.06,214.15,213.9,213.91,4867.0,194.1681,194.2497,194.0229,194.032,4867.0
2020-10-21 14:50:00,213.91,214.03,213.84,213.93,3941.0,194.032,194.1409,193.9685,194.0501,3941.0
2020-10-21 14:55:00,213.91,214.15,213.81,214.06,4370.0,194.032,194.2497,193.9413,194.1681,4370.0
2020-10-21 15:00:00,214.11,214.11,213.79,213.83,2708.0,194.2134,194.2134,193.9232,193.9594,2708.0
2020-10-21 15:05:00,213.86,214.04,213.76,213.8,3754.0,193.9867,194.1499,193.8959,193.9322,3754.0
2020-10-21 15:10:00,213.74,213.98,213.61,213.85,7585.0,193.8778,194.0955,193.7599,193.9776,7585.0
2020-10-21 15:15:00,213.9,213.9,213.54,213.74,4616.0,194.0229,194.0229,193.6964,193.8778,4616.0
2020-10-21 15:20:00,213.72,213.83,213.64,213.82,4984.0,193.8597,193.9594,193.7871,193.9504,4984.0
2020-10-21 15:25:00,213.76,214.21,213.76,214.21,4937.0,193.8959,194.3041,193.8959,194.3041,4937.0
2020-10-21 15:30:00,214.32,214.45,213.75,213.83,7334.0,194.4039,194.5218,193.8869,193.9594,7334.0
2020-10-21 15:35:00,213.9,214.07,213.66,213.71,8927.0,194.0229,194.1771,193.8052,193.8506,8927.0
2020-10-21 15:40:00,213.65,213.87,213.64,213.73,7726.0,193.7962,193.9957,193.7871,193.8687,7726.0
2020-10-21 15:45:00,213.65,213.65,213.33,213.38,14554.0,193.7962,193.7962,193.5059,193.5513,14554.0
2020-10-21 15:50:00,213.35,213.65,213.35,213.53,22077.0,193.524,193.7962,193.524,193.6873,22077.0
2020-10-21 15:55:00,213.51,213.59,212.52,212.57,79764.0,193.6692,193.7417,192.7712,192.8165,79764.0
2020-10-22 09:30:00,213.11,216.47,212.5,215.16,30657.0,193.3063,196.3541,192.753,195.1658,30657.0
2020-10-22 09:35:00,215.18,216.09,214.5,215.88,56674.0,195.184,196.0094,194.5672,195.8189,56674.0
2020-10-22 09:40:00,215.57,216.58,215.43,216.29,18015.0,195.5377,196.4539,195.4108,196.1908,18015.0
2020-10-22 09:45:00,216.29,216.59,214.99,216.38,10953.0,196.1908,196.463,195.0116,196.2725,10953.0
2020-10-22 09:50:00,216.07,216.12,214.94,215.11,9587.0,195.9913,196.0366,194.9663,195.1205,9587.0
2020-10-22 09:55:00,215.53,216.54,215.52,215.59,9126.0,195.5015,196.4176,195.4924,195.5559,9126.0
2020-10-22 10:00:00,215.75,216.33,215.43,216.26,11468.0,195.701,196.2271,195.4108,196.1636,11468.0
2020-10-22 10:05:00,216.26,216.56,215.87,215.87,12423.0,196.1636,196.4358,195.8099,195.8099,12423.0
2020-10-22 10:10:00,215.73,216.28,215.72,215.88,6776.0,195.6829,196.1818,195.6738,195.8189,6776.0
2020-10-22 10:15:00,216.02,216.02,215.53,215.53,3346.0,195.9459,195.9459,195.5015,195.5015,3346.0
2020-10-22 10:20:00,215.53,215.53,214.63,214.63,3738.0,195.5015,195.5015,194.6851,194.6851,3738.0
2020-10-22 10:25:00,214.71,215.01,214.6,214.99,17929.0,194.7577,195.0298,194.6579,195.0116,17929.0
2020-10-22 10:30:00,214.99,215.12,214.45,214.63,4558.0,195.0116,195.1296,194.5218,194.6851,4558.0
2020-10-22 10:35:00,214.59,215.26,214.41,215.25,8101.0,194.6488,195.2566,194.4855,195.2475,8101.0
2020-10-22 10:40:00,215.12,215.19,213.91,214.0,8042.0,195.1296,195.1931,194.032,194.1136,8042.0
2020-10-22 10:45:00,214.0,214.14,213.5,213.74,3177.0,194.1136,194.2406,193.6601,193.8778,3177.0
2020-10-22 10:50:00,213.78,213.83,213.34,213.65,2651.0,193.9141,193.9594,193.515,193.7962,2651.0
2020-10-22 10:55:00,213.53,213.94,213.46,213.6,4318.0,193.6873,194.0592,193.6238,193.7508,4318.0
2020-10-22 11:00:00,213.48,214.07,213.47,213.88,4211.0,193.642,194.1771,193.6329,194.0048,4211.0
2020-10-22 11:05:00,213.79,213.84,213.09,213.23,8324.0,193.9232,193.9685,193.2882,193.4152,8324.0
2020-10-22 11:10:00,212.93,213.28,212.8,213.2,4845.0,193.1431,193.4606,193.0252,193.388,4845.0
2020-10-22 11:15:00,213.28,213.35,212.87,213.07,18263.0,193.4606,193.524,193.0887,193.2701,18263.0
2020-10-22 11:20:00,212.97,213.15,212.76,212.87,4191.0,193.1794,193.3426,192.9889,193.0887,4191.0
2020-10-22 11:25:00,212.81,212.91,212.5,212.65,3643.0,193.0342,193.1249,192.753,192.8891,3643.0
2020-10-22 11:30:00,212.6,213.35,212.48,212.48,12815.0,192.8437,193.524,192.7349,192.7349,12815.0
2020-10-22 11:35:00,212.61,212.97,212.18,212.51,18172.0,192.8528,193.1794,192.4628,192.7621,18172.0
2020-10-22 11:40:00,212.49,213.41,212.38,213.39,4944.0,192.744,193.5785,192.6442,193.5603,4944.0
2020-10-22 11:45:00,213.39,213.59,213.21,213.31,9506.0,193.5603,193.7417,193.3971,193.4878,9506.0
2020-10-22 11:50:00,213.28,213.28,212.4,212.4,7125.0,193.4606,193.4606,192.6623,192.6623,7125.0
2020-10-22 11:55:00,212.34,212.46,211.84,211.84,6771.0,192.6079,192.7168,192.1544,192.1544,6771.0
2020-10-22 12:00:00,211.93,212.15,211.67,211.93,10616.0,192.236,192.4356,192.0002,192.236,10616.0
2020-10-22 12:05:00,212.03,212.08,211.8,212.01,4408.0,192.3267,192.3721,192.1181,192.3086,4408.0
2020-10-22 12:10:00,212.05,212.5,212.05,212.5,2860.0,192.3449,192.753,192.3449,192.753,2860.0
2020-10-22 12:15:00,212.69,213.14,212.52,212.78,3700.0,192.9254,193.3336,192.7712,193.007,3700.0
2020-10-22 12:20:00,212.78,212.86,212.65,212.7,2312.0,193.007,193.0796,192.8891,192.9344,2312.0
2020-10-22 12:25:00,212.64,213.04,212.57,212.91,3370.0,192.88,193.2429,192.8165,193.1249,3370.0
2020-10-22 12:30:00,212.83,212.83,212.48,212.65,6426.0,193.0524,193.0524,192.7349,192.8891,6426.0
2020-10-22 12:35:00,212.69,212.79,212.48,212.68,10302.0,192.9254,193.0161,192.7349,192.9163,10302.0
2020-10-22 12:40:00,212.69,212.69,212.49,212.56,2250.0,192.9254,192.9254,192.744,192.8075,2250.0
2020-10-22 12:45:00,212.53,212.86,212.5,212.83,9546.0,192.7802,193.0796,192.753,193.0524,9546.0
2020-10-22 12:50:00,212.71,212.78,212.5,212.63,6432.0,192.9435,193.007,192.753,192.871,6432.0
2020-10-22 12:55:00,212.62,212.73,212.4,212.6,12134.0,192.8619,192.9617,192.6623,192.8437,12134.0
2020-10-22 13:00:00,212.56,212.69,212.4,212.43,6955.0,192.8075,192.9254,192.6623,192.6895,6955.0
2020-10-22 13:05:00,212.48,212.62,212.48,212.62,2733.0,192.7349,192.8619,192.7349,192.8619,2733.0
2020-10-22 13:10:00,212.61,212.95,212.53,212.81,18843.0,192.8528,193.1612,192.7802,193.0342,18843.0
2020-10-22 13:15:00,212.75,212.97,212.68,212.87,23313.0,192.9798,193.1794,192.9163,193.0887,23313.0
2020-10-22 13:20:00,212.84,212.84,212.72,212.72,3064.0,193.0614,193.0614,192.9526,192.9526,3064.0
2020-10-22 13:25:00,212.73,212.8,212.58,212.58,6452.0,192.9617,193.0252,192.8256,192.8256,6452.0
2020-10-22 13:30:00,212.6,212.63,212.4,212.48,3803.0,192.8437,192.871,192.6623,192.7349,3803.0
2020-10-22 13:35:00,212.48,212.54,212.28,212.33,6343.0,192.7349,192.7893,192.5535,192.5988,6343.0
2020-10-22 13:40:00,212.25,212.41,212.08,212.23,12677.0,192.5263,192.6714,192.3721,192.5081,12677.0
2020-10-22 13:45:00,212.31,212.46,212.21,212.45,940.0,192.5807,192.7168,192.49,192.7077,940.0
2020-10-22 13:50:00,212.46,212.72,212.37,212.53,7808.0,192.7168,192.9526,192.6351,192.7802,7808.0
2020-10-22 13:55:00,212.69,212.87,212.58,212.8,4516.0,192.9254,193.0887,192.8256,193.0252,4516.0
2020-10-22 14:00:00,212.91,213.09,212.5,212.55,24225.0,193.1249,193.2882,192.753,192.7984,24225.0
2020-10-22 14:05:00,212.55,212.74,212.52,212.72,3557.0,192.7984,192.9707,192.7712,192.9526,3557.0
2020-10-22 14:10:00,212.69,212.83,212.62,212.68,2200.0,192.9254,193.0524,192.8619,192.9163,2200.0
2020-10-22 14:15:00,212.67,213.11,212.66,212.9,19800.0,192.9072,193.3063,192.8982,193.1159,19800.0
2020-10-22 14:20:00,213.02,213.53,213.01,213.53,2430.0,193.2247,193.6873,193.2156,193.6873,2430.0
2020-10-22 14:25:00,213.45,213.49,213.31,213.31,3720.0,193.6148,193.651,193.4878,193.4878,3720.0
2020-10-22 14:30:00,213.35,213.39,213.03,213.39,6172.0,193.524,193.5603,193.2338,193.5603,6172.0
2020-10-22 14:35:00,213.35,213.51,213.18,213.33,4060.0,193.524,193.6692,193.3698,193.5059,4060.0
2020-10-22 14:40:00,213.28,213.29,212.96,213.11,4446.0,193.4606,193.4696,193.1703,193.3063,4446.0
2020-10-22 14:45:00,213.17,213.21,213.05,213.08,3249.0,193.3608,193.3971,193.2519,193.2791,3249.0
2020-10-22 14:50:00,213.08,213.08,212.79,212.8,4669.0,193.2791,193.2791,193.0161,193.0252,4669.0
2020-10-22 14:55:00,212.75,212.9,212.63,212.63,4559.0,192.9798,193.1159,192.871,192.871,4559.0
2020-10-22 15:00:00,212.64,212.78,212.49,212.78,4600.0,192.88,193.007,192.744,193.007,4600.0
2020-10-22 15:05:00,212.82,212.99,212.7,212.92,5915.0,193.0433,193.1975,192.9344,193.134,5915.0
2020-10-22 15:10:00,212.92,213.1,212.81,213.06,3938.0,193.134,193.2973,193.0342,193.261,3938.0
2020-10-22 15:15:00,213.03,213.15,212.95,213.11,7157.0,193.2338,193.3426,193.1612,193.3063,7157.0
2020-10-22 15:20:00,213.11,213.12,212.95,213.05,5712.0,193.3063,193.3154,193.1612,193.2519,5712.0
2020-10-22 15:25:00,213.01,213.26,212.99,213.2,8566.0,193.2156,193.4424,193.1975,193.388,8566.0
2020-10-22 15:30:00,213.19,213.22,213.0,213.07,10091.0,193.3789,193.4061,193.2066,193.2701,10091.0
2020-10-22 15:35:00,213.07,213.49,213.07,213.16,11928.0,193.2701,193.651,193.2701,193.3517,11928.0
2020-10-22 15:40:00,213.17,213.28,213.04,213.07,13516.0,193.3608,193.4606,193.2429,193.2701,13516.0
2020-10-22 15:45:00,213.04,213.16,212.85,213.16,19109.0,193.2429,193.3517,193.0705,193.3517,19109.0
2020-10-22 15:50:00,213.31,213.65,212.91,213.58,35568.0,193.4878,193.7962,193.1249,193.7327,35568.0
2020-10-22 15:55:00,213.63,213.63,212.92,213.04,62423.0,193.778,193.778,193.134,193.2429,62423.0
2020-10-23 09:30:00,213.5,214.12,213.5,213.94,21155.0,193.6601,194.2225,193.6601,194.0592,21155.0
2020-10-23 09:35:00,213.99,214.86,213.99,214.86,9496.0,194.1046,194.8937,194.1046,194.8937,9496.0
2020-10-23 09:40:00,214.71,214.94,214.42,214.94,2742.0,194.7577,194.9663,194.4946,194.9663,2742.0
2020-10-23 09:45:00,214.83,215.26,214.64,215.07,9131.0,194.8665,195.2566,194.6942,195.0842,9131.0
2020-10-23 09:50:00,215.06,215.34,214.71,214.76,6006.0,195.0751,195.3291,194.7577,194.803,6006.0
2020-10-23 09:55:00,214.97,215.0,214.43,214.6,6561.0,194.9935,195.0207,194.5037,194.6579,6561.0
2020-10-23 10:00:00,214.41,214.68,214.01,214.58,19908.0,194.4855,194.7305,194.1227,194.6397,19908.0
2020-10-23 10:05:00,214.68,214.93,214.4,214.64,12429.0,194.7305,194.9572,194.4765,194.6942,12429.0
2020-10-23 10:10:00,214.65,214.82,214.38,214.38,18223.0,194.7032,194.8574,194.4583,194.4583,18223.0
2020-10-23 10:15:00,214.33,214.6,214.19,214.57,3703.0,194.413,194.6579,194.286,194.6307,3703.0
2020-10-23 10:20:00,214.68,214.71,214.4,214.68,1842.0,194.7305,194.7577,194.4765,194.7305,1842.0
2020-10-23 10:25:00,214.73,215.46,214.73,215.16,1075.0,194.7758,195.438,194.7758,195.1658,1075.0
2020-10-23 10:30:00,215.25,215.67,215.25,215.59,2090.0,195.2475,195.6285,195.2475,195.5559,2090.0
2020-10-23 10:35:00,215.45,215.66,215.2,215.51,3300.0,195.4289,195.6194,195.2021,195.4833,3300.0
2020-10-23 10:40:00,215.57,215.6,215.23,215.3,3126.0,195.5377,195.565,195.2293,195.2928,3126.0
2020-10-23 10:45:00,215.28,215.45,215.07,215.25,1701.0,195.2747,195.4289,195.0842,195.2475,1701.0
2020-10-23 10:50:00,215.27,215.66,215.1,215.1,4646.0,195.2656,195.6194,195.1114,195.1114,4646.0
2020-10-23 10:55:00,215.08,215.09,214.4,214.4,3537.0,195.0933,195.1024,194.4765,194.4765,3537.0
2020-10-23 11:00:00,214.37,214.9,214.25,214.86,11711.0,194.4493,194.93,194.3404,194.8937,11711.0
2020-10-23 11:05:00,214.77,214.8,214.56,214.62,1100.0,194.8121,194.8393,194.6216,194.676,1100.0
2020-10-23 11:10:00,214.68,215.0,214.61,214.98,1908.0,194.7305,195.0207,194.667,195.0026,1908.0
2020-10-23 11:15:00,214.84,214.97,214.78,214.89,3300.0,194.8756,194.9935,194.8212,194.9209,3300.0
2020-10-23 11:20:00,214.83,214.86,214.48,214.57,5509.0,194.8665,194.8937,194.549,194.6307,5509.0
2020-10-23 11:25:00,214.57,214.86,214.52,214.8,2143.0,194.6307,194.8937,194.5853,194.8393,2143.0
2020-10-23 11:30:00,214.91,215.09,214.81,214.9,1813.0,194.9391,195.1024,194.8484,194.93,1813.0
2020-10-23 11:35:00,215.03,215.24,214.98,215.15,2006.0,195.0479,195.2384,195.0026,195.1568,2006.0
2020-10-23 11:40:00,215.11,215.23,214.61,214.78,3983.0,195.1205,195.2293,194.667,194.8212,3983.0
2020-10-23 11:45:00,214.81,214.88,214.52,214.55,3000.0,194.8484,194.9119,194.5853,194.6125,3000.0
2020-10-23 11:50:00,214.55,214.93,214.51,214.78,5202.0,194.6125,194.9572,194.5763,194.8212,5202.0
2020-10-23 11:55:00,214.6,214.88,214.6,214.78,2354.0,194.6579,194.9119,194.6579,194.8212,2354.0
2020-10-23 12:00:00,214.85,215.02,214.73,215.02,6492.0,194.8847,195.0389,194.7758,195.0389,6492.0
2020-10-23 12:05:00,215.05,215.05,214.9,215.02,5753.0,195.0661,195.0661,194.93,195.0389,5753.0
2020-10-23 12:10:00,215.06,215.21,214.72,214.72,8376.0,195.0751,195.2112,194.7667,194.7667,8376.0
2020-10-23 12:15:00,214.73,215.0,214.31,214.63,11902.0,194.7758,195.0207,194.3948,194.6851,11902.0
2020-10-23 12:20:00,214.68,214.68,214.12,214.32,12366.0,194.7305,194.7305,194.2225,194.4039,12366.0
2020-10-23 12:25:00,214.29,214.48,214.26,214.44,1999.0,194.3767,194.549,194.3495,194.5128,1999.0
2020-10-23 12:30:00,214.31,214.56,214.3,214.5,3668.0,194.3948,194.6216,194.3858,194.5672,3668.0
2020-10-23 12:35:00,214.5,214.6,214.44,214.58,1900.0,194.5672,194.6579,194.5128,194.6397,1900.0
2020-10-23 12:40:00,214.68,214.68,214.4,214.58,5765.0,194.7305,194.7305,194.4765,194.6397,5765.0
2020-10-23 12:45:00,214.57,214.65,214.46,214.56,3500.0,194.6307,194.7032,194.5309,194.6216,3500.0
2020-10-23 12:50:00,214.5,214.68,214.47,214.47,3246.0,194.5672,194.7305,194.54,194.54,3246.0
2020-10-23 12:55:00,214.59,214.6,214.1,214.31,3675.0,194.6488,194.6579,194.2044,194.3948,3675.0
2020-10-23 13:00:00,214.35,214.82,214.35,214.8,3760.0,194.4311,194.8574,194.4311,194.8393,3760.0
2020-10-23 13:05:00,214.81,214.83,214.68,214.75,1710.0,194.8484,194.8665,194.7305,194.7939,1710.0
2020-10-23 13:10:00,214.78,214.87,214.73,214.82,2796.0,194.8212,194.9028,194.7758,194.8574,2796.0
2020-10-23 13:15:00,214.84,215.0,214.73,214.87,5000.0,194.8756,195.0207,194.7758,194.9028,5000.0
2020-10-23 13:20:00,214.81,215.29,214.79,215.22,2762.0,194.8484,195.2838,194.8302,195.2203,2762.0
2020-10-23 13:25:00,215.26,215.33,215.12,215.28,2660.0,195.2566,195.3201,195.1296,195.2747,2660.0
2020-10-23 13:30:00,215.33,215.5,215.21,215.3,4673.0,195.3201,195.4743,195.2112,195.2928,4673.0
2020-10-23 13:35:00,215.36,215.52,215.22,215.33,6291.0,195.3473,195.4924,195.2203,195.3201,6291.0
2020-10-23 13:40:00,215.32,215.55,215.25,215.51,4132.0,195.311,195.5196,195.2475,195.4833,4132.0
2020-10-23 13:45:00,215.59,215.6,215.32,215.44,3915.0,195.5559,195.565,195.311,195.4198,3915.0
2020-10-23 13:50:00,215.41,215.58,215.31,215.57,5218.0,195.3926,195.5468,195.3019,195.5377,5218.0
2020-10-23 13:55:00,215.6,215.9,215.6,215.81,4100.0,195.565,195.8371,195.565,195.7554,4100.0
2020-10-23 14:00:00,215.81,215.97,215.62,215.89,3358.0,195.7554,195.9006,195.5831,195.828,3358.0
2020-10-23 14:05:00,215.9,216.11,215.9,216.01,4184.0,195.8371,196.0276,195.8371,195.9369,4184.0
2020-10-23 14:10:00,216.06,216.11,215.91,215.98,3555.0,195.9822,196.0276,195.8462,195.9096,3555.0
2020-10-23 14:15:00,216.01,216.21,215.94,216.0,5733.0,195.9369,196.1183,195.8734,195.9278,5733.0
2020-10-23 14:20:00,216.0,216.07,215.8,216.07,5167.0,195.9278,195.9913,195.7464,195.9913,5167.0
2020-10-23 14:25:00,216.01,216.14,215.97,216.13,6020.0,195.9369,196.0548,195.9006,196.0457,6020.0
2020-10-23 14:30:00,216.05,216.27,216.02,216.21,6703.0,195.9731,196.1727,195.9459,196.1183,6703.0
2020-10-23 14:35:00,216.17,216.22,215.97,216.05,2304.0,196.082,196.1273,195.9006,195.9731,2304.0
2020-10-23 14:40:00,216.06,216.06,215.79,215.79,3300.0,195.9822,195.9822,195.7373,195.7373,3300.0
2020-10-23 14:45:00,215.83,216.15,215.8,216.03,4100.0,195.7736,196.0639,195.7464,195.955,4100.0
2020-10-23 14:50:00,216.08,216.14,215.86,215.86,2720.0,196.0004,196.0548,195.8008,195.8008,2720.0
2020-10-23 14:55:00,215.95,216.0,215.76,215.84,5200.0,195.8824,195.9278,195.7101,195.7827,5200.0
2020-10-23 15:00:00,215.79,215.92,215.77,215.84,16980.0,195.7373,195.8552,195.7192,195.7827,16980.0
2020-10-23 15:05:00,215.85,215.9,215.8,215.88,1550.0,195.7917,195.8371,195.7464,195.8189,1550.0
2020-10-23 15:10:00,215.9,216.16,215.84,216.09,3338.0,195.8371,196.0729,195.7827,196.0094,3338.0
2020-10-23 15:15:00,216.08,216.11,215.93,216.06,2386.0,196.0004,196.0276,195.8643,195.9822,2386.0
2020-10-23 15:20:00,216.12,216.19,215.89,215.99,4195.0,196.0366,196.1001,195.828,195.9187,4195.0
2020-10-23 15:25:00,216.0,216.01,215.84,215.97,4841.0,195.9278,195.9369,195.7827,195.9006,4841.0
2020-10-23 15:30:00,215.95,216.05,215.93,215.94,4043.0,195.8824,195.9731,195.8643,195.8734,4043.0
2020-10-23 15:35:00,215.94,216.05,215.9,216.0,7624.0,195.8734,195.9731,195.8371,195.9278,7624.0
2020-10-23 15:40:00,215.96,215.98,215.84,215.93,8443.0,195.8915,195.9096,195.7827,195.8643,8443.0
2020-10-23 15:45:00,215.88,215.89,215.69,215.77,13700.0,195.8189,195.828,195.6466,195.7192,13700.0
2020-10-23 15:50:00,215.81,215.81,215.41,215.51,20798.0,195.7554,195.7554,195.3926,195.4833,20798.0
2020-10-23 15:55:00,215.5,215.57,215.13,215.41,42306.0,195.4743,195.5377,195.1386,195.3926,42306.0
2020-10-26 09:30:00,212.57,212.62,211.43,211.43,11853.0,192.8165,192.8619,191.7825,191.7825,11853.0
2020-10-26 09:35:00,211.91,212.44,211.66,211.88,6723.0,192.2179,192.6986,191.9911,192.1906,6723.0
2020-10-26 09:40:00,212.13,212.38,211.72,212.36,9625.0,192.4174,192.6442,192.0455,192.626,9625.0
2020-10-26 09:45:00,212.51,212.55,212.19,212.48,9464.0,192.7621,192.7984,192.4718,192.7349,9464.0
2020-10-26 09:50:00,212.11,212.43,211.83,212.42,6615.0,192.3993,192.6895,192.1453,192.6805,6615.0
2020-10-26 09:55:00,212.31,212.34,212.01,212.26,3305.0,192.5807,192.6079,192.3086,192.5353,3305.0
2020-10-26 10:00:00,212.08,212.35,211.74,212.07,13238.0,192.3721,192.617,192.0637,192.363,13238.0
2020-10-26 10:05:00,212.17,212.23,211.85,212.23,6725.0,192.4537,192.5081,192.1634,192.5081,6725.0
2020-10-26 10:10:00,212.13,212.43,211.53,211.65,23858.0,192.4174,192.6895,191.8732,191.982,23858.0
2020-10-26 10:15:00,211.56,211.87,211.56,211.82,14649.0,191.9004,192.1816,191.9004,192.1362,14649.0
2020-10-26 10:20:00,211.82,211.87,211.22,211.87,7963.0,192.1362,192.1816,191.592,192.1816,7963.0
2020-10-26 10:25:00,211.87,211.97,211.49,211.69,8481.0,192.1816,192.2723,191.8369,192.0183,8481.0
2020-10-26 10:30:00,211.66,211.73,211.17,211.73,8805.0,191.9911,192.0546,191.5466,192.0546,8805.0
2020-10-26 10:35:00,211.89,212.04,211.47,212.04,12267.0,192.1997,192.3358,191.8187,192.3358,12267.0
2020-10-26 10:40:00,211.89,211.95,211.62,211.8,11448.0,192.1997,192.2541,191.9548,192.1181,11448.0
2020-10-26 10:45:00,211.72,211.8,211.0,211.12,13112.0,192.0455,192.1181,191.3924,191.5013,13112.0
2020-10-26 10:50:00,211.01,211.47,210.98,211.22,7144.0,191.4015,191.8187,191.3743,191.592,7144.0
2020-10-26 10:55:00,211.33,211.39,211.13,211.2,4425.0,191.6918,191.7462,191.5103,191.5738,4425.0
2020-10-26 11:00:00,211.13,211.13,210.59,210.86,8361.0,191.5103,191.5103,191.0205,191.2654,8361.0
2020-10-26 11:05:00,210.82,211.16,210.82,211.13,4522.0,191.2292,191.5376,191.2292,191.5103,4522.0
2020-10-26 11:10:00,211.16,211.33,210.98,210.99,5146.0,191.5376,191.6918,191.3743,191.3834,5146.0
2020-10-26 11:15:00,211.03,211.03,210.31,210.31,7353.0,191.4196,191.4196,190.7665,190.7665,7353.0
2020-10-26 11:20:00,210.35,210.78,210.12,210.69,15429.0,190.8028,191.1929,190.5942,191.1112,15429.0
2020-10-26 11:25:00,210.69,210.9,210.44,210.78,10545.0,191.1112,191.3017,190.8845,191.1929,10545.0
2020-10-26 11:30:00,210.82,210.87,210.25,210.39,4708.0,191.2292,191.2745,190.7121,190.8391,4708.0
2020-10-26 11:35:00,210.33,210.55,210.15,210.55,10343.0,190.7847,190.9842,190.6214,190.9842,10343.0
2020-10-26 11:40:00,210.41,210.54,210.18,210.5,10718.0,190.8573,190.9752,190.6486,190.9389,10718.0
2020-10-26 11:45:00,210.69,210.79,210.51,210.55,3692.0,191.1112,191.2019,190.948,190.9842,3692.0
2020-10-26 11:50:00,210.51,210.59,210.28,210.37,9689.0,190.948,191.0205,190.7393,190.821,9689.0
2020-10-26 11:55:00,210.43,210.65,210.37,210.43,14309.0,190.8754,191.0749,190.821,190.8754,14309.0
2020-10-26 12:00:00,210.39,210.5,210.22,210.42,8089.0,190.8391,190.9389,190.6849,190.8663,8089.0
2020-10-26 12:05:00,210.41,210.41,209.95,210.17,11347.0,190.8573,190.8573,190.44,190.6396,11347.0
2020-10-26 12:10:00,210.26,210.26,209.96,210.06,6367.0,190.7212,190.7212,190.4491,190.5398,6367.0
2020-10-26 12:15:00,210.06,210.39,209.57,209.61,13278.0,190.5398,190.8391,190.0953,190.1316,13278.0
2020-10-26 12:20:00,209.65,209.88,209.54,209.63,5598.0,190.1679,190.3765,190.0681,190.1497,5598.0
2020-10-26 12:25:00,209.91,209.99,209.74,209.99,2345.0,190.4037,190.4763,190.2495,190.4763,2345.0
2020-10-26 12:30:00,209.88,209.99,209.57,209.86,6442.0,190.3765,190.4763,190.0953,190.3584,6442.0
2020-10-26 12:35:00,209.8,209.98,209.67,209.87,5519.0,190.3039,190.4672,190.186,190.3674,5519.0
2020-10-26 12:40:00,209.89,210.17,209.88,210.09,4105.0,190.3856,190.6396,190.3765,190.567,4105.0
2020-10-26 12:45:00,209.97,210.22,209.79,210.13,6981.0,190.4581,190.6849,190.2949,190.6033,6981.0
2020-10-26 12:50:00,210.22,210.43,210.02,210.15,8794.0,190.6849,190.8754,190.5035,190.6214,8794.0
2020-10-26 12:55:00,210.05,210.08,209.91,209.97,5296.0,190.5307,190.5579,190.4037,190.4581,5296.0
2020-10-26 13:00:00,209.97,209.97,209.73,209.85,1900.0,190.4581,190.4581,190.2404,190.3493,1900.0
2020-10-26 13:05:00,209.85,209.85,209.69,209.84,3172.0,190.3493,190.3493,190.2042,190.3402,3172.0
2020-10-26 13:10:00,209.94,209.96,209.21,209.41,5143.0,190.4309,190.4491,189.7688,189.9502,5143.0
2020-10-26 13:15:00,209.34,209.5,209.2,209.25,4235.0,189.8867,190.0318,189.7597,189.805,4235.0
2020-10-26 13:20:00,209.36,209.54,209.35,209.53,4384.0,189.9048,190.0681,189.8958,190.059,4384.0
2020-10-26 13:25:00,209.48,209.54,209.26,209.36,3357.0,190.0137,190.0681,189.8141,189.9048,3357.0
2020-10-26 13:30:00,209.25,209.36,209.13,209.27,7878.0,189.805,189.9048,189.6962,189.8232,7878.0
2020-10-26 13:35:00,209.25,209.5,209.1,209.5,5563.0,189.805,190.0318,189.669,190.0318,5563.0
2020-10-26 13:40:00,209.49,209.5,209.0,209.13,9249.0,190.0227,190.0318,189.5783,189.6962,9249.0
2020-10-26 13:45:00,209.03,209.18,208.92,209.18,3303.0,189.6055,189.7416,189.5057,189.7416,3303.0
2020-10-26 13:50:00,209.18,209.32,209.12,209.18,4536.0,189.7416,189.8685,189.6871,189.7416,4536.0
2020-10-26 13:55:00,209.18,209.63,209.04,209.63,3208.0,189.7416,190.1497,189.6146,190.1497,3208.0
2020-10-26 14:00:00,209.57,209.95,209.51,209.87,3705.0,190.0953,190.44,190.0409,190.3674,3705.0
2020-10-26 14:05:00,209.95,210.21,209.94,210.11,12283.0,190.44,190.6758,190.4309,190.5851,12283.0
2020-10-26 14:10:00,210.09,210.09,209.88,209.97,2704.0,190.567,190.567,190.3765,190.4581,2704.0
2020-10-26 14:15:00,210.01,210.15,209.87,209.98,4802.0,190.4944,190.6214,190.3674,190.4672,4802.0
2020-10-26 14:20:00,209.94,210.08,209.84,210.03,4495.0,190.4309,190.5579,190.3402,190.5126,4495.0
2020-10-26 14:25:00,210.04,210.6,209.94,210.55,3618.0,190.5216,191.0296,190.4309,190.9842,3618.0
2020-10-26 14:30:00,210.53,210.53,210.34,210.5,5513.0,190.9661,190.9661,190.7938,190.9389,5513.0
2020-10-26 14:35:00,210.42,210.42,210.04,210.11,3860.0,190.8663,190.8663,190.5216,190.5851,3860.0
2020-10-26 14:40:00,210.05,210.41,209.9,210.33,11393.0,190.5307,190.8573,190.3946,190.7847,11393.0
2020-10-26 14:45:00,210.21,210.21,209.89,210.08,13402.0,190.6758,190.6758,190.3856,190.5579,13402.0
2020-10-26 14:50:00,210.08,210.31,210.04,210.16,6064.0,190.5579,190.7665,190.5216,190.6305,6064.0
2020-10-26 14:55:00,210.21,210.29,210.0,210.12,4950.0,190.6758,190.7484,190.4854,190.5942,4950.0
2020-10-26 15:00:00,210.09,210.27,210.05,210.16,4257.0,190.567,190.7303,190.5307,190.6305,4257.0
2020-10-26 15:05:00,210.02,210.02,209.68,209.8,8471.0,190.5035,190.5035,190.1951,190.3039,8471.0
2020-10-26 15:10:00,209.84,209.97,209.71,209.81,8271.0,190.3402,190.4581,190.2223,190.313,8271.0
2020-10-26 15:15:00,209.77,210.12,209.75,209.81,27105.0,190.2767,190.5942,190.2586,190.313,27105.0
2020-10-26 15:20:00,209.83,210.28,209.83,210.2,10485.0,190.3311,190.7393,190.3311,190.6668,10485.0
2020-10-26 15:25:00,210.2,210.39,210.2,210.28,6430.0,190.6668,190.8391,190.6668,190.7393,6430.0
2020-10-26 15:30:00,210.41,210.68,210.27,210.49,12419.0,190.8573,191.1022,190.7303,190.9298,12419.0
2020-10-26 15:35:00,210.49,210.53,210.31,210.41,11479.0,190.9298,190.9661,190.7665,190.8573,11479.0
2020-10-26 15:40:00,210.49,210.62,210.29,210.5,11596.0,190.9298,191.0477,190.7484,190.9389,11596.0
2020-10-26 15:45:00,210.46,210.47,209.87,209.87,15641.0,190.9026,190.9117,190.3674,190.3674,15641.0
2020-10-26 15:50:00,209.76,210.24,209.65,210.18,38931.0,190.2677,190.703,190.1679,190.6486,38931.0
2020-10-26 15:55:00,210.22,210.77,210.22,210.66,67372.0,190.6849,191.1838,190.6849,191.084,67372.0
2020-10-27 09:30:00,210.84,210.84,209.88,209.88,31569.0,191.2473,191.2473,190.3765,190.3765,31569.0
2020-10-27 09:35:00,209.63,210.45,209.63,210.22,5501.0,190.1497,190.8935,190.1497,190.6849,5501.0
2020-10-27 09:40:00,209.97,210.08,209.7,209.99,37198.0,190.4581,190.5579,190.2132,190.4763,37198.0
2020-10-27 09:45:00,209.86,209.91,208.79,208.95,6702.0,190.3584,190.4037,189.3878,189.5329,6702.0
2020-10-27 09:50:00,208.81,208.84,207.66,208.27,14656.0,189.4059,189.4331,188.3628,188.9161,14656.0
2020-10-27 09:55:00,208.24,208.81,208.23,208.41,19488.0,188.8889,189.4059,188.8798,189.0431,19488.0
2020-10-27 10:00:00,208.38,208.82,208.25,208.82,5790.0,189.0159,189.415,188.898,189.415,5790.0
2020-10-27 10:05:00,208.88,209.13,208.59,208.92,4598.0,189.4694,189.6962,189.2064,189.5057,4598.0
2020-10-27 10:10:00,208.78,209.71,208.78,209.2,11091.0,189.3787,190.2223,189.3787,189.7597,11091.0
2020-10-27 10:15:00,209.2,209.2,208.27,208.47,16849.0,189.7597,189.7597,188.9161,189.0975,16849.0
2020-10-27 10:20:00,208.41,208.53,208.08,208.2,23486.0,189.0431,189.152,188.7438,188.8526,23486.0
2020-10-27 10:25:00,208.18,208.35,207.98,207.98,12951.0,188.8345,188.9887,188.6531,188.6531,12951.0
2020-10-27 10:30:00,207.94,208.09,207.64,207.96,10266.0,188.6168,188.7528,188.3447,188.6349,10266.0
2020-10-27 10:35:00,207.91,207.97,207.44,207.68,13234.0,188.5896,188.644,188.1632,188.3809,13234.0
2020-10-27 10:40:00,207.79,207.88,207.29,207.34,8016.0,188.4807,188.5624,188.0272,188.0725,8016.0
2020-10-27 10:45:00,207.25,207.96,207.05,207.93,3262.0,187.9909,188.6349,187.8095,188.6077,3262.0
2020-10-27 10:50:00,207.98,208.39,207.54,207.55,4681.0,188.6531,189.025,188.254,188.263,4681.0
2020-10-27 10:55:00,207.66,207.79,207.49,207.5,4123.0,188.3628,188.4807,188.2086,188.2177,4123.0
2020-10-27 11:00:00,207.34,207.79,207.25,207.6,4834.0,188.0725,188.4807,187.9909,188.3084,4834.0
2020-10-27 11:05:00,207.5,207.74,207.47,207.47,1822.0,188.2177,188.4354,188.1905,188.1905,1822.0
2020-10-27 11:10:00,207.41,207.47,207.13,207.28,3939.0,188.136,188.1905,187.8821,188.0181,3939.0
2020-10-27 11:15:00,207.25,207.49,206.88,206.98,7551.0,187.9909,188.2086,187.6553,187.746,7551.0
2020-10-27 11:20:00,206.98,207.03,206.78,207.03,5856.0,187.746,187.7913,187.5646,187.7913,5856.0
2020-10-27 11:25:00,206.98,207.04,206.33,206.41,6968.0,187.746,187.8004,187.1564,187.229,6968.0
2020-10-27 11:30:00,206.35,206.42,205.51,205.52,9316.0,187.1745,187.238,186.4126,186.4217,9316.0
2020-10-27 11:35:00,205.5,205.79,205.27,205.73,15229.0,186.4035,186.6666,186.1949,186.6122,15229.0
2020-10-27 11:40:00,205.73,205.95,205.54,205.88,8697.0,186.6122,186.8117,186.4398,186.7482,8697.0
2020-10-27 11:45:00,205.91,206.07,205.57,205.59,5477.0,186.7754,186.9206,186.467,186.4852,5477.0
2020-10-27 11:50:00,205.59,205.75,205.4,205.63,15771.0,186.4852,186.6303,186.3128,186.5214,15771.0
2020-10-27 11:55:00,205.63,205.88,205.39,205.88,7606.0,186.5214,186.7482,186.3037,186.7482,7606.0
2020-10-27 12:00:00,205.84,206.11,205.58,206.11,8471.0,186.7119,186.9568,186.4761,186.9568,8471.0
2020-10-27 12:05:00,206.0,206.25,205.94,205.95,14231.0,186.8571,187.0838,186.8026,186.8117,14231.0
2020-10-27 12:10:00,206.04,206.64,205.97,206.1,12583.0,186.8933,187.4376,186.8298,186.9478,12583.0
2020-10-27 12:15:00,206.02,206.08,205.56,205.59,10229.0,186.8752,186.9296,186.4579,186.4852,10229.0
2020-10-27 12:20:00,205.64,206.18,205.59,206.14,10844.0,186.5305,187.0203,186.4852,186.9841,10844.0
2020-10-27 12:25:00,206.14,206.14,205.55,205.61,10203.0,186.9841,186.9841,186.4489,186.5033,10203.0
2020-10-27 12:30:00,205.56,205.77,205.48,205.69,8736.0,186.4579,186.6484,186.3854,186.5759,8736.0
2020-10-27 12:35:00,205.7,205.9,205.7,205.9,5606.0,186.5849,186.7664,186.5849,186.7664,5606.0
2020-10-27 12:40:00,205.82,205.86,205.34,205.4,10573.0,186.6938,186.7301,186.2584,186.3128,10573.0
2020-10-27 12:45:00,205.42,205.62,205.3,205.3,9604.0,186.331,186.5124,186.2221,186.2221,9604.0
2020-10-27 12:50:00,205.3,205.36,205.18,205.36,6026.0,186.2221,186.2765,186.1133,186.2765,6026.0
2020-10-27 12:55:00,205.14,205.16,204.68,204.76,17398.0,186.077,186.0951,185.6597,185.7323,17398.0
2020-10-27 13:00:00,204.68,204.73,204.21,204.28,7555.0,185.6597,185.7051,185.2334,185.2969,7555.0
2020-10-27 13:05:00,204.34,204.58,204.29,204.36,10666.0,185.3513,185.569,185.306,185.3695,10666.0
2020-10-27 13:10:00,204.45,204.72,204.37,204.7,5122.0,185.4511,185.696,185.3785,185.6779,5122.0
2020-10-27 13:15:00,204.74,204.87,204.47,204.52,4096.0,185.7141,185.8321,185.4692,185.5146,4096.0
2020-10-27 13:20:00,204.53,204.73,204.3,204.73,5534.0,185.5237,185.7051,185.315,185.7051,5534.0
2020-10-27 13:25:00,204.69,205.07,204.49,204.78,8633.0,185.6688,186.0135,185.4874,185.7504,8633.0
2020-10-27 13:30:00,204.73,204.97,204.72,204.76,8998.0,185.7051,185.9228,185.696,185.7323,8998.0
2020-10-27 13:35:00,204.74,204.74,204.57,204.72,4245.0,185.7141,185.7141,185.5599,185.696,4245.0
2020-10-27 13:40:00,204.73,204.73,204.44,204.57,9192.0,185.7051,185.7051,185.442,185.5599,9192.0
2020-10-27 13:45:00,204.65,204.7,204.47,204.48,8237.0,185.6325,185.6779,185.4692,185.4783,8237.0
2020-10-27 13:50:00,204.48,204.66,204.43,204.43,4620.0,185.4783,185.6416,185.433,185.433,4620.0
2020-10-27 13:55:00,204.42,204.42,204.14,204.28,4459.0,185.4239,185.4239,185.1699,185.2969,4459.0
2020-10-27 14:00:00,204.21,204.31,204.18,204.21,6097.0,185.2334,185.3241,185.2062,185.2334,6097.0
2020-10-27 14:05:00,204.2,204.37,204.0,204.28,6080.0,185.2243,185.3785,185.0429,185.2969,6080.0
2020-10-27 14:10:00,204.22,204.66,204.14,204.66,10005.0,185.2425,185.6416,185.1699,185.6416,10005.0
2020-10-27 14:15:00,204.67,204.8,204.29,204.35,17620.0,185.6507,185.7686,185.306,185.3604,17620.0
2020-10-27 14:20:00,204.34,204.37,204.14,204.14,20064.0,185.3513,185.3785,185.1699,185.1699,20064.0
2020-10-27 14:25:00,204.08,204.29,204.05,204.29,9405.0,185.1155,185.306,185.0883,185.306,9405.0
2020-10-27 14:30:00,204.28,204.77,204.27,204.74,10990.0,185.2969,185.7414,185.2878,185.7141,10990.0
2020-10-27 14:35:00,204.76,204.77,204.18,204.23,7321.0,185.7323,185.7414,185.2062,185.2515,7321.0
2020-10-27 14:40:00,204.26,204.49,204.18,204.49,5547.0,185.2788,185.4874,185.2062,185.4874,5547.0
2020-10-27 14:45:00,204.48,204.52,204.31,204.43,3989.0,185.4783,185.5146,185.3241,185.433,3989.0
2020-10-27 14:50:00,204.33,204.33,203.99,204.13,4686.0,185.3422,185.3422,185.0338,185.1608,4686.0
2020-10-27 14:55:00,204.0,204.05,203.59,203.84,5345.0,185.0429,185.0883,184.671,184.8978,5345.0
2020-10-27 15:00:00,203.84,204.12,203.83,204.12,5589.0,184.8978,185.1518,184.8887,185.1518,5589.0
2020-10-27 15:05:00,204.16,204.29,203.75,203.78,12944.0,185.188,185.306,184.8161,184.8434,12944.0
2020-10-27 15:10:00,203.89,204.15,203.81,204.08,8967.0,184.9431,185.179,184.8706,185.1155,8967.0
2020-10-27 15:15:00,204.08,204.15,203.91,203.98,19281.0,185.1155,185.179,184.9613,185.0248,19281.0
2020-10-27 15:20:00,203.98,204.31,203.91,204.15,6610.0,185.0248,185.3241,184.9613,185.179,6610.0
2020-10-27 15:25:00,204.11,204.54,204.02,204.53,15979.0,185.1427,185.5327,185.0611,185.5237,15979.0
2020-10-27 15:30:00,204.57,204.66,204.36,204.37,5324.0,185.5599,185.6416,185.3695,185.3785,5324.0
2020-10-27 15:35:00,204.32,206.12,204.26,204.97,22304.0,185.3332,186.9659,185.2788,185.9228,22304.0
2020-10-27 15:40:00,204.97,204.97,204.22,204.34,8829.0,185.9228,185.9228,185.2425,185.3513,8829.0
2020-10-27 15:45:00,204.34,204.34,204.1,204.29,10317.0,185.3513,185.3513,185.1336,185.306,10317.0
2020-10-27 15:50:00,204.18,204.74,204.17,204.63,22688.0,185.2062,185.7141,185.1971,185.6144,22688.0
2020-10-27 15:55:00,204.56,204.63,203.35,203.64,113814.0,185.5509,185.6144,184.4533,184.7164,113814.0
2020-10-28 09:30:00,197.43,199.56,196.15,198.86,53806.0,179.0834,181.0155,177.9224,180.3806,53806.0
2020-10-28 09:35:00,199.41,200.93,199.2,200.11,36116.0,180.8794,182.2582,180.689,181.5144,36116.0
2020-10-28 09:40:00,200.15,200.93,199.39,200.26,41539.0,181.5507,182.2582,180.8613,181.6505,41539.0
2020-10-28 09:45:00,200.3,200.9,199.72,200.16,52478.0,181.6867,182.231,181.1606,181.5598,52478.0
2020-10-28 09:50:00,199.94,200.38,199.27,199.68,17606.0,181.3602,181.7593,180.7525,181.1244,17606.0
2020-10-28 09:55:00,199.68,200.7,199.55,200.0,17952.0,181.1244,182.0496,181.0064,181.4146,17952.0
2020-10-28 10:00:00,200.1,200.98,199.98,200.7,16818.0,181.5053,182.3036,181.3965,182.0496,16818.0
2020-10-28 10:05:00,200.7,200.99,200.3,200.35,18458.0,182.0496,182.3126,181.6867,181.7321,18458.0
2020-10-28 10:10:00,200.51,201.48,200.26,201.36,26310.0,181.8772,182.7571,181.6505,182.6482,26310.0
2020-10-28 10:15:00,201.26,201.51,200.47,200.54,10120.0,182.5575,182.7843,181.8409,181.9044,10120.0
2020-10-28 10:20:00,200.65,200.79,199.86,200.06,7164.0,182.0042,182.1312,181.2876,181.469,7164.0
2020-10-28 10:25:00,200.15,200.68,199.14,199.43,12542.0,181.5507,182.0314,180.6345,180.8976,12542.0
2020-10-28 10:30:00,199.42,199.82,198.28,198.5,27210.0,180.8885,181.2513,179.8545,180.054,27210.0
2020-10-28 10:35:00,198.49,198.5,197.69,197.97,26576.0,180.0449,180.054,179.3193,179.5733,26576.0
2020-10-28 10:40:00,198.12,198.32,197.64,197.92,14645.0,179.7093,179.8907,179.2739,179.5279,14645.0
2020-10-28 10:45:00,197.9,197.98,197.5,197.81,8195.0,179.5098,179.5823,179.1469,179.4281,8195.0
2020-10-28 10:50:00,197.8,198.04,196.55,197.43,16616.0,179.4191,179.6368,178.2852,179.0834,16616.0
2020-10-28 10:55:00,197.33,198.06,197.1,198.06,15339.0,178.9927,179.6549,178.7841,179.6549,15339.0
2020-10-28 11:00:00,198.25,198.83,197.91,198.78,17630.0,179.8272,180.3533,179.5188,180.308,17630.0
2020-10-28 11:05:00,199.02,199.47,198.26,198.26,42566.0,180.5257,180.9339,179.8363,179.8363,42566.0
2020-10-28 11:10:00,198.42,198.81,197.95,198.32,7000.0,179.9814,180.3352,179.5551,179.8907,7000.0
2020-10-28 11:15:00,198.26,198.61,198.08,198.25,8363.0,179.8363,180.1538,179.673,179.8272,8363.0
2020-10-28 11:20:00,198.48,198.85,198.32,198.77,12230.0,180.0359,180.3715,179.8907,180.2989,12230.0
2020-10-28 11:25:00,198.67,198.88,198.09,198.88,3855.0,180.2082,180.3987,179.6821,180.3987,3855.0
2020-10-28 11:30:00,198.94,198.94,197.67,197.81,11543.0,180.4531,180.4531,179.3011,179.4281,11543.0
2020-10-28 11:35:00,197.83,198.08,197.71,197.84,4889.0,179.4463,179.673,179.3374,179.4553,4889.0
2020-10-28 11:40:00,197.85,198.13,197.62,197.9,8166.0,179.4644,179.7184,179.2558,179.5098,8166.0
2020-10-28 11:45:00,197.99,199.25,197.98,199.25,2400.0,179.5914,180.7343,179.5823,180.7343,2400.0
2020-10-28 11:50:00,199.11,199.33,198.51,199.0,10315.0,180.6073,180.8069,180.0631,180.5075,10315.0
2020-10-28 11:55:00,198.81,199.59,198.71,198.93,9022.0,180.3352,181.0427,180.2445,180.4441,9022.0
2020-10-28 12:00:00,198.86,199.53,198.86,199.17,6137.0,180.3806,180.9883,180.3806,180.6618,6137.0
2020-10-28 12:05:00,199.12,199.45,198.91,198.91,14774.0,180.6164,180.9157,180.4259,180.4259,14774.0
2020-10-28 12:10:00,198.93,199.42,198.88,199.1,3776.0,180.4441,180.8885,180.3987,180.5983,3776.0
2020-10-28 12:15:00,199.02,199.24,198.86,198.98,3948.0,180.5257,180.7252,180.3806,180.4894,3948.0
2020-10-28 12:20:00,198.88,199.23,198.78,199.09,5428.0,180.3987,180.7162,180.308,180.5892,5428.0
2020-10-28 12:25:00,199.09,199.09,198.67,198.89,5151.0,180.5892,180.5892,180.2082,180.4078,5151.0
2020-10-28 12:30:00,198.72,198.76,198.23,198.45,5407.0,180.2536,180.2899,179.8091,180.0087,5407.0
2020-10-28 12:35:00,198.55,198.59,197.98,197.98,4318.0,180.0994,180.1356,179.5823,179.5823,4318.0
2020-10-28 12:40:00,197.95,198.14,197.79,197.79,6025.0,179.5551,179.7275,179.41,179.41,6025.0
2020-10-28 12:45:00,197.68,197.74,197.19,197.37,9784.0,179.3102,179.3646,178.8657,179.029,9784.0
2020-10-28 12:50:00,197.39,197.51,196.95,197.01,13087.0,179.0472,179.156,178.648,178.7025,13087.0
2020-10-28 12:55:00,197.01,197.11,196.51,196.81,16293.0,178.7025,178.7932,178.2489,178.5211,16293.0
2020-10-28 13:00:00,196.63,196.63,196.17,196.42,10681.0,178.3578,178.3578,177.9405,178.1673,10681.0
2020-10-28 13:05:00,196.3,197.08,196.17,196.83,10163.0,178.0585,178.766,177.9405,178.5392,10163.0
2020-10-28 13:10:00,196.69,197.03,196.58,197.03,3800.0,178.4122,178.7206,178.3124,178.7206,3800.0
2020-10-28 13:15:00,196.92,197.49,196.69,197.49,4852.0,178.6208,179.1379,178.4122,179.1379,4852.0
2020-10-28 13:20:00,197.52,197.62,197.05,197.05,7446.0,179.1651,179.2558,178.7388,178.7388,7446.0
2020-10-28 13:25:00,197.17,197.29,196.73,197.18,11392.0,178.8476,178.9565,178.4485,178.8567,11392.0
2020-10-28 13:30:00,197.26,197.35,196.86,197.09,6662.0,178.9292,179.0109,178.5664,178.775,6662.0
2020-10-28 13:35:00,197.16,197.79,197.15,197.44,7169.0,178.8385,179.41,178.8295,179.0925,7169.0
2020-10-28 13:40:00,197.43,197.63,196.79,196.94,17457.0,179.0834,179.2649,178.5029,178.639,17457.0
2020-10-28 13:45:00,197.16,197.76,196.96,197.76,4319.0,178.8385,179.3828,178.6571,179.3828,4319.0
2020-10-28 13:50:00,197.72,198.27,197.43,198.27,10048.0,179.3465,179.8454,179.0834,179.8454,10048.0
2020-10-28 13:55:00,198.21,199.41,198.12,199.25,26833.0,179.791,180.8794,179.7093,180.7343,26833.0
2020-10-28 14:00:00,199.28,199.29,198.4,198.71,19041.0,180.7615,180.7706,179.9633,180.2445,19041.0
2020-10-28 14:05:00,198.58,199.12,198.1,198.1,12364.0,180.1266,180.6164,179.6912,179.6912,12364.0
2020-10-28 14:10:00,198.2,198.2,197.5,197.75,5724.0,179.7819,179.7819,179.1469,179.3737,5724.0
2020-10-28 14:15:00,197.85,198.13,197.56,197.8,12450.0,179.4644,179.7184,179.2014,179.4191,12450.0
2020-10-28 14:20:00,197.8,198.95,197.78,198.86,16313.0,179.4191,180.4622,179.4009,180.3806,16313.0
2020-10-28 14:25:00,198.75,199.09,198.42,198.64,8966.0,180.2808,180.5892,179.9814,180.181,8966.0
2020-10-28 14:30:00,198.55,198.91,198.39,198.64,7031.0,180.0994,180.4259,179.9542,180.181,7031.0
2020-10-28 14:35:00,198.58,198.67,198.28,198.47,5931.0,180.1266,180.2082,179.8545,180.0268,5931.0
2020-10-28 14:40:00,198.46,198.61,198.15,198.51,6367.0,180.0177,180.1538,179.7365,180.0631,6367.0
2020-10-28 14:45:00,198.57,199.13,198.49,199.01,7733.0,180.1175,180.6255,180.0449,180.5166,7733.0
2020-10-28 14:50:00,199.07,199.18,198.51,198.6,10455.0,180.571,180.6708,180.0631,180.1447,10455.0
2020-10-28 14:55:00,198.75,199.22,198.53,199.22,18957.0,180.2808,180.7071,180.0812,180.7071,18957.0
2020-10-28 15:00:00,199.15,199.46,198.97,199.11,17000.0,180.6436,180.9248,180.4803,180.6073,17000.0
2020-10-28 15:05:00,199.05,199.37,198.96,199.05,16577.0,180.5529,180.8432,180.4713,180.5529,16577.0
2020-10-28 15:10:00,199.06,199.58,198.86,199.58,11841.0,180.562,181.0337,180.3806,181.0337,11841.0
2020-10-28 15:15:00,199.64,200.05,199.5,199.87,26030.0,181.0881,181.46,180.9611,181.2967,26030.0
2020-10-28 15:20:00,199.81,200.52,199.8,200.32,19384.0,181.2423,181.8863,181.2332,181.7049,19384.0
2020-10-28 15:25:00,200.2,200.57,200.07,200.17,10321.0,181.596,181.9317,181.4781,181.5688,10321.0
2020-10-28 15:30:00,200.28,200.59,199.5,199.64,15951.0,181.6686,181.9498,180.9611,181.0881,15951.0
2020-10-28 15:35:00,199.85,199.97,199.26,199.57,19284.0,181.2786,181.3874,180.7434,181.0246,19284.0
2020-10-28 15:40:00,199.57,199.95,199.24,199.24,28196.0,181.0246,181.3693,180.7252,180.7252,28196.0
2020-10-28 15:45:00,199.18,199.42,198.44,198.93,33179.0,180.6708,180.8885,179.9996,180.4441,33179.0
2020-10-28 15:50:00,198.85,199.02,198.37,198.38,47855.0,180.3715,180.5257,179.9361,179.9452,47855.0
2020-10-28 15:55:00,198.42,198.51,197.8,198.07,84683.0,179.9814,180.0631,179.4191,179.664,84683.0
2020-10-29 09:30:00,197.77,200.06,197.77,199.17,21243.0,179.3918,181.469,179.3918,180.6618,21243.0
2020-10-29 09:35:00,199.55,199.93,198.86,199.28,39018.0,181.0064,181.3511,180.3806,180.7615,39018.0
2020-10-29 09:40:00,199.42,200.53,198.96,200.45,17800.0,180.8885,181.8954,180.4713,181.8228,17800.0
2020-10-29 09:45:00,200.57,200.81,199.62,199.62,27624.0,181.9317,182.1494,181.0699,181.0699,27624.0
2020-10-29 09:50:00,199.8,201.3,199.51,201.3,17443.0,181.2332,182.5938,180.9702,182.5938,17443.0
2020-10-29 09:55:00,201.75,201.82,200.68,200.83,20601.0,183.002,183.0655,182.0314,182.1675,20601.0
2020-10-29 10:00:00,200.8,201.09,200.39,201.03,33166.0,182.1403,182.4033,181.7684,182.3489,33166.0
2020-10-29 10:05:00,200.87,201.5,200.39,201.47,24489.0,182.2038,182.7752,181.7684,182.748,24489.0
2020-10-29 10:10:00,201.45,201.7,200.76,200.96,11814.0,182.7299,182.9566,182.104,182.2854,11814.0
2020-10-29 10:15:00,200.94,201.99,200.93,201.99,3724.0,182.2673,183.2197,182.2582,183.2197,3724.0
2020-10-29 10:20:00,201.75,201.87,201.06,201.3,14238.0,183.002,183.1108,182.3761,182.5938,14238.0
2020-10-29 10:25:00,201.44,201.78,201.27,201.78,3802.0,182.7208,183.0292,182.5666,183.0292,3802.0
2020-10-29 10:30:00,202.14,202.53,201.76,201.82,6059.0,183.3558,183.7095,183.0111,183.0655,6059.0
2020-10-29 10:35:00,202.09,203.28,202.09,203.19,21592.0,183.3104,184.3898,183.3104,184.3082,21592.0
2020-10-29 10:40:00,203.3,203.52,203.13,203.4,23395.0,184.408,184.6075,184.2538,184.4987,23395.0
2020-10-29 10:45:00,203.3,203.42,202.99,203.26,14060.0,184.408,184.5168,184.1268,184.3717,14060.0
2020-10-29 10:50:00,203.42,203.42,202.35,202.35,4275.0,184.5168,184.5168,183.5462,183.5462,4275.0
2020-10-29 10:55:00,202.52,202.74,201.85,202.03,5940.0,183.7004,183.9,183.0927,183.256,5940.0
2020-10-29 11:00:00,202.03,202.16,201.55,201.8,5147.0,183.256,183.3739,182.8206,183.0474,5147.0
2020-10-29 11:05:00,201.83,201.96,201.53,201.96,3300.0,183.0746,183.1925,182.8024,183.1925,3300.0
2020-10-29 11:10:00,201.69,202.44,201.63,202.44,4913.0,182.9476,183.6279,182.8932,183.6279,4913.0
2020-10-29 11:15:00,202.43,202.67,202.28,202.3,3550.0,183.6188,183.8365,183.4827,183.5009,3550.0
2020-10-29 11:20:00,202.31,202.35,202.01,202.2,27100.0,183.51,183.5462,183.2378,183.4102,27100.0
2020-10-29 11:25:00,202.17,202.62,202.11,202.11,7385.0,183.383,183.7912,183.3285,183.3285,7385.0
2020-10-29 11:30:00,202.15,202.31,201.73,202.29,6942.0,183.3648,183.51,182.9839,183.4918,6942.0
2020-10-29 11:35:00,202.09,202.3,201.67,202.29,5053.0,183.3104,183.5009,182.9294,183.4918,5053.0
2020-10-29 11:40:00,202.2,202.29,201.81,201.93,4604.0,183.4102,183.4918,183.0564,183.1653,4604.0
2020-10-29 11:45:00,201.95,202.27,201.84,202.27,1320.0,183.1834,183.4737,183.0836,183.4737,1320.0
2020-10-29 11:50:00,202.1,202.35,201.99,202.09,17074.0,183.3195,183.5462,183.2197,183.3104,17074.0
2020-10-29 11:55:00,202.14,202.37,201.96,202.22,6313.0,183.3558,183.5644,183.1925,183.4283,6313.0
2020-10-29 12:00:00,202.17,202.3,201.65,201.65,11920.0,183.383,183.5009,182.9113,182.9113,11920.0
2020-10-29 12:05:00,201.74,202.07,201.67,202.0,3200.0,182.9929,183.2923,182.9294,183.2288,3200.0
2020-10-29 12:10:00,201.92,202.22,201.64,202.22,6563.0,183.1562,183.4283,182.9022,183.4283,6563.0
2020-10-29 12:15:00,202.28,202.62,202.21,202.62,1500.0,183.4827,183.7912,183.4193,183.7912,1500.0
2020-10-29 12:20:00,202.56,203.04,202.51,202.87,7684.0,183.7367,184.1721,183.6914,184.0179,7684.0
2020-10-29 12:25:00,203.12,203.19,202.76,203.02,30180.0,184.2447,184.3082,183.9181,184.154,30180.0
2020-10-29 12:30:00,203.06,203.35,202.75,203.22,8505.0,184.1903,184.4533,183.9091,184.3354,8505.0
2020-10-29 12:35:00,203.42,203.59,203.27,203.27,9578.0,184.5168,184.671,184.3808,184.3808,9578.0
2020-10-29 12:40:00,203.47,203.95,203.47,203.93,25898.0,184.5622,184.9976,184.5622,184.9794,25898.0
2020-10-29 12:45:00,203.93,204.54,203.93,204.24,7400.0,184.9794,185.5327,184.9794,185.2606,7400.0
2020-10-29 12:50:00,204.22,204.65,204.16,204.65,7100.0,185.2425,185.6325,185.188,185.6325,7100.0
2020-10-29 12:55:00,204.64,205.1,204.49,204.84,34566.0,185.6234,186.0407,185.4874,185.8049,34566.0
2020-10-29 13:00:00,204.81,205.23,204.81,205.12,4790.0,185.7776,186.1586,185.7776,186.0588,4790.0
2020-10-29 13:05:00,205.06,205.07,203.98,203.98,31595.0,186.0044,186.0135,185.0248,185.0248,31595.0
2020-10-29 13:10:00,203.93,204.55,203.89,204.32,17752.0,184.9794,185.5418,184.9431,185.3332,17752.0
2020-10-29 13:15:00,204.22,204.88,204.22,204.63,20413.0,185.2425,185.8411,185.2425,185.6144,20413.0
2020-10-29 13:20:00,204.73,205.29,204.7,205.16,11713.0,185.7051,186.213,185.6779,186.0951,11713.0
2020-10-29 13:25:00,205.03,205.35,204.85,205.28,22610.0,185.9772,186.2675,185.8139,186.204,22610.0
2020-10-29 13:30:00,205.34,206.06,205.14,206.06,28688.0,186.2584,186.9115,186.077,186.9115,28688.0
2020-10-29 13:35:00,206.05,206.16,205.43,205.63,11431.0,186.9024,187.0022,186.34,186.5214,11431.0
2020-10-29 13:40:00,205.64,206.45,205.63,205.9,40623.0,186.5305,187.2652,186.5214,186.7664,40623.0
2020-10-29 13:45:00,205.8,206.37,205.8,206.24,9554.0,186.6756,187.1927,186.6756,187.0748,9554.0
2020-10-29 13:50:00,206.24,206.6,206.1,206.5,9577.0,187.0748,187.4013,186.9478,187.3106,9577.0
2020-10-29 13:55:00,206.59,206.63,206.13,206.27,32429.0,187.3922,187.4285,186.975,187.102,32429.0
2020-10-29 14:00:00,206.42,207.2,206.34,207.1,9564.0,187.238,187.9455,187.1655,187.8548,9564.0
2020-10-29 14:05:00,207.13,207.52,206.76,207.41,16962.0,187.8821,188.2358,187.5464,188.136,16962.0
2020-10-29 14:10:00,207.53,207.87,207.41,207.61,11856.0,188.2449,188.5533,188.136,188.3174,11856.0
2020-10-29 14:15:00,207.57,208.14,207.33,208.05,12598.0,188.2812,188.7982,188.0635,188.7166,12598.0
2020-10-29 14:20:00,208.14,208.22,207.7,207.75,18062.0,188.7982,188.8708,188.3991,188.4444,18062.0
2020-10-29 14:25:00,207.76,208.45,207.55,208.08,11974.0,188.4535,189.0794,188.263,188.7438,11974.0
2020-10-29 14:30:00,208.08,208.12,207.32,207.87,30909.0,188.7438,188.7801,188.0544,188.5533,30909.0
2020-10-29 14:35:00,207.78,207.87,206.92,207.28,22048.0,188.4717,188.5533,187.6916,188.0181,22048.0
2020-10-29 14:40:00,207.36,207.45,206.83,206.83,10778.0,188.0907,188.1723,187.6099,187.6099,10778.0
2020-10-29 14:45:00,206.86,207.21,206.73,207.21,25488.0,187.6371,187.9546,187.5192,187.9546,25488.0
2020-10-29 14:50:00,207.13,207.3,206.97,206.98,19750.0,187.8821,188.0363,187.7369,187.746,19750.0
2020-10-29 14:55:00,206.91,207.0,206.73,206.83,7104.0,187.6825,187.7641,187.5192,187.6099,7104.0
2020-10-29 15:00:00,206.81,206.92,206.45,206.64,43450.0,187.5918,187.6916,187.2652,187.4376,43450.0
2020-10-29 15:05:00,206.55,206.75,206.13,206.19,15048.0,187.356,187.5374,186.975,187.0294,15048.0
2020-10-29 15:10:00,206.2,206.27,205.96,206.15,32437.0,187.0385,187.102,186.8208,186.9931,32437.0
2020-10-29 15:15:00,206.15,206.27,205.71,206.27,9011.0,186.9931,187.102,186.594,187.102,9011.0
2020-10-29 15:20:00,206.3,206.75,206.12,206.71,13766.0,187.1292,187.5374,186.9659,187.5011,13766.0
2020-10-29 15:25:00,206.61,206.96,206.55,206.72,25517.0,187.4104,187.7279,187.356,187.5102,25517.0
2020-10-29 15:30:00,206.75,206.9,206.26,206.39,16226.0,187.5374,187.6734,187.0929,187.2108,16226.0
2020-10-29 15:35:00,206.42,206.53,206.02,206.53,15065.0,187.238,187.3378,186.8752,187.3378,15065.0
2020-10-29 15:40:00,206.55,206.59,205.9,206.06,40107.0,187.356,187.3922,186.7664,186.9115,40107.0
2020-10-29 15:45:00,206.0,206.82,205.99,206.8,34904.0,186.8571,187.6009,186.848,187.5827,34904.0
2020-10-29 15:50:00,206.82,206.89,206.38,206.56,50642.0,187.6009,187.6644,187.2017,187.365,50642.0
2020-10-29 15:55:00,206.55,206.55,205.64,205.64,137889.0,187.356,187.356,186.5305,186.5305,137889.0
2020-10-30 09:30:00,204.45,206.83,204.45,206.43,16138.0,185.4511,187.6099,185.4511,187.2471,16138.0
2020-10-30 09:35:00,206.26,206.28,205.82,206.28,29552.0,187.0929,187.111,186.6938,187.111,29552.0
2020-10-30 09:40:00,205.94,206.36,205.36,206.2,19645.0,186.8026,187.1836,186.2765,187.0385,19645.0
2020-10-30 09:45:00,206.22,206.53,205.51,205.51,9568.0,187.0566,187.3378,186.4126,186.4126,9568.0
2020-10-30 09:50:00,205.68,206.45,205.53,206.38,14373.0,186.5668,187.2652,186.4307,187.2017,14373.0
2020-10-30 09:55:00,206.38,207.03,206.33,206.82,13090.0,187.2017,187.7913,187.1564,187.6009,13090.0
2020-10-30 10:00:00,206.66,207.19,206.49,207.12,15710.0,187.4557,187.9365,187.3015,187.873,15710.0
2020-10-30 10:05:00,207.02,207.83,207.0,207.44,12348.0,187.7823,188.517,187.7641,188.1632,12348.0
2020-10-30 10:10:00,207.04,207.17,206.65,207.0,35146.0,187.8004,187.9183,187.4467,187.7641,35146.0
2020-10-30 10:15:00,206.99,207.11,206.72,206.88,16123.0,187.7551,187.8639,187.5102,187.6553,16123.0
2020-10-30 10:20:00,206.96,206.96,206.4,206.43,11168.0,187.7279,187.7279,187.2199,187.2471,11168.0
2020-10-30 10:25:00,206.34,206.52,205.44,205.45,9050.0,187.1655,187.3287,186.3491,186.3582,9050.0
2020-10-30 10:30:00,205.6,206.36,205.6,205.9,46576.0,186.4942,187.1836,186.4942,186.7664,46576.0
2020-10-30 10:35:00,205.8,206.75,205.64,206.43,17876.0,186.6756,187.5374,186.5305,187.2471,17876.0
2020-10-30 10:40:00,206.31,206.37,205.58,206.16,16561.0,187.1383,187.1927,186.4761,187.0022,16561.0
2020-10-30 10:45:00,206.0,206.3,205.6,205.61,26656.0,186.8571,187.1292,186.4942,186.5033,26656.0
2020-10-30 10:50:00,205.79,206.5,205.53,206.34,17444.0,186.6666,187.3106,186.4307,187.1655,17444.0
2020-10-30 10:55:00,206.34,206.49,205.69,205.69,16076.0,187.1655,187.3015,186.5759,186.5759,16076.0
2020-10-30 11:00:00,205.67,206.73,205.6,206.6,21617.0,186.5577,187.5192,186.4942,187.4013,21617.0
2020-10-30 11:05:00,206.55,206.7,206.17,206.17,11746.0,187.356,187.492,187.0113,187.0113,11746.0
2020-10-30 11:10:00,206.27,207.13,206.2,207.08,10304.0,187.102,187.8821,187.0385,187.8367,10304.0
2020-10-30 11:15:00,207.12,207.18,206.38,206.54,12300.0,187.873,187.9274,187.2017,187.3469,12300.0
2020-10-30 11:20:00,206.49,206.79,206.28,206.73,10684.0,187.3015,187.5736,187.111,187.5192,10684.0
2020-10-30 11:25:00,206.84,206.89,206.2,206.38,5733.0,187.619,187.6644,187.0385,187.2017,5733.0
2020-10-30 11:30:00,206.29,206.68,206.18,206.51,16296.0,187.1201,187.4739,187.0203,187.3197,16296.0
2020-10-30 11:35:00,206.5,206.79,206.2,206.4,13799.0,187.3106,187.5736,187.0385,187.2199,13799.0
2020-10-30 11:40:00,206.31,206.59,206.04,206.59,10315.0,187.1383,187.3922,186.8933,187.3922,10315.0
2020-10-30 11:45:00,206.54,206.83,206.37,206.81,8737.0,187.3469,187.6099,187.1927,187.5918,8737.0
2020-10-30 11:50:00,206.87,206.92,206.44,206.82,4012.0,187.6462,187.6916,187.2562,187.6009,4012.0
2020-10-30 11:55:00,206.85,206.88,206.49,206.71,5118.0,187.6281,187.6553,187.3015,187.5011,5118.0
2020-10-30 12:00:00,206.75,206.98,206.55,206.91,7470.0,187.5374,187.746,187.356,187.6825,7470.0
2020-10-30 12:05:00,206.83,206.91,206.54,206.61,6857.0,187.6099,187.6825,187.3469,187.4104,6857.0
2020-10-30 12:10:00,206.66,206.69,206.41,206.41,24971.0,187.4557,187.4829,187.229,187.229,24971.0
2020-10-30 12:15:00,206.54,207.17,206.45,207.14,30856.0,187.3469,187.9183,187.2652,187.8911,30856.0
2020-10-30 12:20:00,207.06,207.15,206.77,207.15,17710.0,187.8186,187.9002,187.5555,187.9002,17710.0
2020-10-30 12:25:00,207.06,207.33,207.04,207.12,15531.0,187.8186,188.0635,187.8004,187.873,15531.0
2020-10-30 12:30:00,207.05,207.09,206.78,206.83,3869.0,187.8095,187.8458,187.5646,187.6099,3869.0
2020-10-30 12:35:00,206.78,206.9,206.63,206.83,6066.0,187.5646,187.6734,187.4285,187.6099,6066.0
2020-10-30 12:40:00,206.85,206.87,206.5,206.67,23827.0,187.6281,187.6462,187.3106,187.4648,23827.0
2020-10-30 12:45:00,206.59,206.65,206.33,206.55,6089.0,187.3922,187.4467,187.1564,187.356,6089.0
2020-10-30 12:50:00,206.5,206.54,205.98,206.28,8079.0,187.3106,187.3469,186.8389,187.111,8079.0
2020-10-30 12:55:00,206.25,206.67,206.24,206.66,5717.0,187.0838,187.4648,187.0748,187.4557,5717.0
2020-10-30 13:00:00,206.61,206.83,206.36,206.75,15210.0,187.4104,187.6099,187.1836,187.5374,15210.0
2020-10-30 13:05:00,206.59,206.72,206.43,206.57,46402.0,187.3922,187.5102,187.2471,187.3741,46402.0
2020-10-30 13:10:00,206.59,206.66,206.5,206.66,4724.0,187.3922,187.4557,187.3106,187.4557,4724.0
2020-10-30 13:15:00,206.63,206.8,206.36,206.7,6005.0,187.4285,187.5827,187.1836,187.492,6005.0
2020-10-30 13:20:00,206.7,206.86,206.68,206.85,4133.0,187.492,187.6371,187.4739,187.6281,4133.0
2020-10-30 13:25:00,206.75,207.04,206.56,206.92,4916.0,187.5374,187.8004,187.365,187.6916,4916.0
2020-10-30 13:30:00,206.84,206.84,206.4,206.5,4391.0,187.619,187.619,187.2199,187.3106,4391.0
2020-10-30 13:35:00,206.5,206.56,206.04,206.23,9727.0,187.3106,187.365,186.8933,187.0657,9727.0
2020-10-30 13:40:00,206.21,206.59,206.16,206.58,7268.0,187.0475,187.3922,187.0022,187.3832,7268.0
2020-10-30 13:45:00,206.58,206.92,206.39,206.79,8440.0,187.3832,187.6916,187.2108,187.5736,8440.0
2020-10-30 13:50:00,206.88,207.05,206.72,206.81,5262.0,187.6553,187.8095,187.5102,187.5918,5262.0
2020-10-30 13:55:00,206.85,207.18,206.82,207.09,7303.0,187.6281,187.9274,187.6009,187.8458,7303.0
2020-10-30 14:00:00,206.98,207.04,206.65,207.04,9091.0,187.746,187.8004,187.4467,187.8004,9091.0
2020-10-30 14:05:00,206.95,207.22,206.93,207.03,11104.0,187.7188,187.9637,187.7006,187.7913,11104.0
2020-10-30 14:10:00,207.04,207.09,206.8,206.95,6140.0,187.8004,187.8458,187.5827,187.7188,6140.0
2020-10-30 14:15:00,206.94,207.16,206.8,207.06,8777.0,187.7097,187.9093,187.5827,187.8186,8777.0
2020-10-30 14:20:00,207.04,207.21,206.73,206.86,18630.0,187.8004,187.9546,187.5192,187.6371,18630.0
2020-10-30 14:25:00,206.86,207.0,206.49,206.53,30171.0,187.6371,187.7641,187.3015,187.3378,30171.0
2020-10-30 14:30:00,206.46,206.58,206.09,206.52,11981.0,187.2743,187.3832,186.9387,187.3287,11981.0
2020-10-30 14:35:00,206.52,207.22,206.31,207.02,10074.0,187.3287,187.9637,187.1383,187.7823,10074.0
2020-10-30 14:40:00,206.91,206.91,206.34,206.5,6920.0,187.6825,187.6825,187.1655,187.3106,6920.0
2020-10-30 14:45:00,206.5,207.23,206.33,207.23,7200.0,187.3106,187.9728,187.1564,187.9728,7200.0
2020-10-30 14:50:00,207.14,207.28,206.93,207.28,17689.0,187.8911,188.0181,187.7006,188.0181,17689.0
2020-10-30 14:55:00,207.22,207.81,207.19,207.28,23429.0,187.9637,188.4989,187.9365,188.0181,23429.0
2020-10-30 15:00:00,207.28,207.51,206.98,207.2,14011.0,188.0181,188.2267,187.746,187.9455,14011.0
2020-10-30 15:05:00,207.18,207.23,206.85,207.07,10388.0,187.9274,187.9728,187.6281,187.8276,10388.0
2020-10-30 15:10:00,207.01,207.42,206.89,207.18,21767.0,187.7732,188.1451,187.6644,187.9274,21767.0
2020-10-30 15:15:00,207.1,207.19,206.6,206.72,13351.0,187.8548,187.9365,187.4013,187.5102,13351.0
2020-10-30 15:20:00,206.78,207.05,206.66,206.97,98566.0,187.5646,187.8095,187.4557,187.7369,98566.0
2020-10-30 15:25:00,206.97,207.15,206.65,206.65,73136.0,187.7369,187.9002,187.4467,187.4467,73136.0
2020-10-30 15:30:00,206.61,206.82,206.3,206.33,20286.0,187.4104,187.6009,187.1292,187.1564,20286.0
2020-10-30 15:35:00,206.3,206.92,206.16,206.92,18488.0,187.1292,187.6916,187.0022,187.6916,18488.0
2020-10-30 15:40:00,207.05,207.6,206.73,207.49,25377.0,187.8095,188.3084,187.5192,188.2086,25377.0
2020-10-30 15:45:00,207.64,207.72,206.8,207.24,59469.0,188.3447,188.4172,187.5827,187.9818,59469.0
2020-10-30 15:50:00,207.25,208.13,207.22,208.1,77462.0,187.9909,188.7891,187.9637,188.7619,77462.0
2020-10-30 15:55:00,207.95,209.19,207.93,209.19,129977.0,188.6259,189.7506,188.6077,189.7506,129977.0
2020-11-02 09:30:00,211.84,212.85,210.09,210.68,30135.0,192.1544,193.0705,190.567,191.1022,30135.0
2020-11-02 09:35:00,210.68,211.25,209.77,209.81,9581.0,191.1022,191.6192,190.2767,190.313,9581.0
2020-11-02 09:40:00,209.9,209.99,208.92,208.93,11775.0,190.3946,190.4763,189.5057,189.5148,11775.0
2020-11-02 09:45:00,209.14,210.63,208.89,210.51,21056.0,189.7053,191.0568,189.4785,190.948,21056.0
2020-11-02 09:50:00,210.38,211.28,210.03,211.1,8597.0,190.83,191.6464,190.5126,191.4831,8597.0
2020-11-02 09:55:00,210.81,211.83,210.52,211.83,8974.0,191.2201,192.1453,190.957,192.1453,8974.0
2020-11-02 10:00:00,212.05,213.0,212.05,212.91,11950.0,192.3449,193.2066,192.3449,193.1249,11950.0
2020-11-02 10:05:00,212.91,213.29,212.78,213.22,10748.0,193.1249,193.4696,193.007,193.4061,10748.0
2020-11-02 10:10:00,213.24,213.55,212.89,213.38,10573.0,193.4243,193.7055,193.1068,193.5513,10573.0
2020-11-02 10:15:00,213.42,214.22,213.36,214.13,15385.0,193.5875,194.3132,193.5331,194.2316,15385.0
2020-11-02 10:20:00,213.81,214.25,213.62,213.82,11155.0,193.9413,194.3404,193.769,193.9504,11155.0
2020-11-02 10:25:00,213.71,214.33,213.41,214.15,11386.0,193.8506,194.413,193.5785,194.2497,11386.0
2020-11-02 10:30:00,213.67,213.86,213.03,213.5,9990.0,193.8143,193.9867,193.2338,193.6601,9990.0
2020-11-02 10:35:00,213.19,213.32,212.61,213.05,7745.0,193.3789,193.4968,192.8528,193.2519,7745.0
2020-11-02 10:40:00,212.89,213.42,212.8,213.11,45232.0,193.1068,193.5875,193.0252,193.3063,45232.0
2020-11-02 10:45:00,212.91,213.09,212.73,213.03,9137.0,193.1249,193.2882,192.9617,193.2338,9137.0
2020-11-02 10:50:00,213.02,213.22,212.64,213.05,14811.0,193.2247,193.4061,192.88,193.2519,14811.0
2020-11-02 10:55:00,213.05,213.55,212.76,212.92,6553.0,193.2519,193.7055,192.9889,193.134,6553.0
2020-11-02 11:00:00,212.96,213.09,212.74,213.02,5806.0,193.1703,193.2882,192.9707,193.2247,5806.0
2020-11-02 11:05:00,213.09,213.33,213.09,213.33,2402.0,193.2882,193.5059,193.2882,193.5059,2402.0
2020-11-02 11:10:00,213.33,213.33,212.95,212.95,6733.0,193.5059,193.5059,193.1612,193.1612,6733.0
2020-11-02 11:15:00,212.83,213.13,212.69,212.84,5639.0,193.0524,193.3245,192.9254,193.0614,5639.0
2020-11-02 11:20:00,212.94,213.09,212.61,213.09,10175.0,193.1521,193.2882,192.8528,193.2882,10175.0
2020-11-02 11:25:00,213.06,213.28,212.89,213.25,10961.0,193.261,193.4606,193.1068,193.4333,10961.0
2020-11-02 11:30:00,213.18,213.42,213.1,213.34,58405.0,193.3698,193.5875,193.2973,193.515,58405.0
2020-11-02 11:35:00,213.24,213.69,213.24,213.58,5444.0,193.4243,193.8325,193.4243,193.7327,5444.0
2020-11-02 11:40:00,213.59,213.96,213.59,213.84,11810.0,193.7417,194.0774,193.7417,193.9685,11810.0
2020-11-02 11:45:00,213.76,214.13,213.66,214.0,35456.0,193.8959,194.2316,193.8052,194.1136,35456.0
2020-11-02 11:50:00,214.01,214.19,213.96,214.09,5234.0,194.1227,194.286,194.0774,194.1953,5234.0
2020-11-02 11:55:00,214.12,214.15,213.7,214.1,40361.0,194.2225,194.2497,193.8415,194.2044,40361.0
2020-11-02 12:00:00,214.15,214.53,213.9,214.25,7836.0,194.2497,194.5944,194.0229,194.3404,7836.0
2020-11-02 12:05:00,214.35,214.35,213.86,214.0,10893.0,194.4311,194.4311,193.9867,194.1136,10893.0
2020-11-02 12:10:00,213.97,214.15,213.85,213.96,8254.0,194.0864,194.2497,193.9776,194.0774,8254.0
2020-11-02 12:15:00,214.0,214.19,213.97,213.97,5242.0,194.1136,194.286,194.0864,194.0864,5242.0
2020-11-02 12:20:00,213.97,214.01,213.78,213.93,6908.0,194.0864,194.1227,193.9141,194.0501,6908.0
2020-11-02 12:25:00,214.1,214.38,213.94,214.31,29437.0,194.2044,194.4583,194.0592,194.3948,29437.0
2020-11-02 12:30:00,214.32,214.44,214.29,214.31,5339.0,194.4039,194.5128,194.3767,194.3948,5339.0
2020-11-02 12:35:00,214.41,214.42,213.78,214.01,29695.0,194.4855,194.4946,193.9141,194.1227,29695.0
2020-11-02 12:40:00,213.95,214.05,213.75,213.85,16822.0,194.0683,194.159,193.8869,193.9776,16822.0
2020-11-02 12:45:00,213.9,213.95,213.45,213.55,27900.0,194.0229,194.0683,193.6148,193.7055,27900.0
2020-11-02 12:50:00,213.54,214.02,213.49,213.85,11165.0,193.6964,194.1318,193.651,193.9776,11165.0
2020-11-02 12:55:00,213.94,214.16,213.8,214.15,21733.0,194.0592,194.2588,193.9322,194.2497,21733.0
2020-11-02 13:00:00,214.21,214.47,214.02,214.46,15296.0,194.3041,194.54,194.1318,194.5309,15296.0
2020-11-02 13:05:00,214.45,214.64,214.32,214.64,5440.0,194.5218,194.6942,194.4039,194.6942,5440.0
2020-11-02 13:10:00,214.58,214.58,214.07,214.17,6486.0,194.6397,194.6397,194.1771,194.2678,6486.0
2020-11-02 13:15:00,214.13,214.13,213.74,213.76,9430.0,194.2316,194.2316,193.8778,193.8959,9430.0
2020-11-02 13:20:00,213.78,214.04,213.51,213.52,32196.0,193.9141,194.1499,193.6692,193.6782,32196.0
2020-11-02 13:25:00,213.52,213.52,213.14,213.4,7973.0,193.6782,193.6782,193.3336,193.5694,7973.0
2020-11-02 13:30:00,213.41,213.91,213.36,213.9,21036.0,193.5785,194.032,193.5331,194.0229,21036.0
2020-11-02 13:35:00,213.7,213.73,213.34,213.42,8182.0,193.8415,193.8687,193.515,193.5875,8182.0
2020-11-02 13:40:00,213.4,213.52,213.31,213.47,4656.0,193.5694,193.6782,193.4878,193.6329,4656.0
2020-11-02 13:45:00,213.39,213.71,213.38,213.7,7070.0,193.5603,193.8506,193.5513,193.8415,7070.0
2020-11-02 13:50:00,213.61,213.61,212.95,213.15,31163.0,193.7599,193.7599,193.1612,193.3426,31163.0
2020-11-02 13:55:00,213.14,213.46,213.01,213.29,21628.0,193.3336,193.6238,193.2156,193.4696,21628.0
2020-11-02 14:00:00,213.26,213.59,213.12,213.38,5705.0,193.4424,193.7417,193.3154,193.5513,5705.0
2020-11-02 14:05:00,213.33,213.48,213.23,213.41,20584.0,193.5059,193.642,193.4152,193.5785,20584.0
2020-11-02 14:10:00,213.4,213.64,213.3,213.45,17267.0,193.5694,193.7871,193.4787,193.6148,17267.0
2020-11-02 14:15:00,213.38,213.53,213.24,213.48,9204.0,193.5513,193.6873,193.4243,193.642,9204.0
2020-11-02 14:20:00,213.48,214.19,213.44,214.19,7237.0,193.642,194.286,193.6057,194.286,7237.0
2020-11-02 14:25:00,214.08,214.09,213.94,214.01,7607.0,194.1862,194.1953,194.0592,194.1227,7607.0
2020-11-02 14:30:00,214.01,214.21,213.82,214.03,11891.0,194.1227,194.3041,193.9504,194.1409,11891.0
2020-11-02 14:35:00,214.12,214.48,214.03,214.22,5132.0,194.2225,194.549,194.1409,194.3132,5132.0
2020-11-02 14:40:00,214.19,214.33,214.12,214.22,4606.0,194.286,194.413,194.2225,194.3132,4606.0
2020-11-02 14:45:00,214.27,214.9,214.27,214.5,6267.0,194.3586,194.93,194.3586,194.5672,6267.0
2020-11-02 14:50:00,214.5,214.56,214.2,214.2,5722.0,194.5672,194.6216,194.2951,194.2951,5722.0
2020-11-02 14:55:00,214.08,214.16,213.72,214.13,17327.0,194.1862,194.2588,193.8597,194.2316,17327.0
2020-11-02 15:00:00,214.05,214.45,213.99,214.41,7802.0,194.159,194.5218,194.1046,194.4855,7802.0
2020-11-02 15:05:00,214.29,214.29,214.01,214.01,4805.0,194.3767,194.3767,194.1227,194.1227,4805.0
2020-11-02 15:10:00,214.02,214.25,213.81,213.97,35295.0,194.1318,194.3404,193.9413,194.0864,35295.0
2020-11-02 15:15:00,214.0,214.46,213.95,214.46,20886.0,194.1136,194.5309,194.0683,194.5309,20886.0
2020-11-02 15:20:00,214.5,214.67,214.23,214.23,11030.0,194.5672,194.7214,194.3223,194.3223,11030.0
2020-11-02 15:25:00,214.21,214.38,214.06,214.06,9100.0,194.3041,194.4583,194.1681,194.1681,9100.0
2020-11-02 15:30:00,214.12,214.4,213.79,213.9,12964.0,194.2225,194.4765,193.9232,194.0229,12964.0
2020-11-02 15:35:00,213.93,214.02,213.63,213.67,18525.0,194.0501,194.1318,193.778,193.8143,18525.0
2020-11-02 15:40:00,213.63,213.68,213.14,213.19,12067.0,193.778,193.8234,193.3336,193.3789,12067.0
2020-11-02 15:45:00,213.12,214.17,213.12,214.13,33162.0,193.3154,194.2678,193.3154,194.2316,33162.0
2020-11-02 15:50:00,214.15,214.35,214.05,214.26,33587.0,194.2497,194.4311,194.159,194.3495,33587.0
2020-11-02 15:55:00,214.3,215.14,214.22,215.0,110307.0,194.3858,195.1477,194.3132,195.0207,110307.0
2020-11-03 09:30:00,217.82,218.74,217.77,217.82,18483.0,197.5787,198.4132,197.5333,197.5787,18483.0
2020-11-03 09:35:00,218.03,218.5,217.17,217.67,23262.0,197.7691,198.1955,196.9891,197.4426,23262.0
2020-11-03 09:40:00,217.52,217.74,217.14,217.72,18196.0,197.3065,197.5061,196.9619,197.488,18196.0
2020-11-03 09:45:00,217.5,218.59,217.29,218.12,22156.0,197.2884,198.2771,197.0979,197.8508,22156.0
2020-11-03 09:50:00,218.02,219.04,218.01,218.85,30661.0,197.7601,198.6853,197.751,198.5129,30661.0
2020-11-03 09:55:00,218.86,219.29,218.66,219.08,23706.0,198.522,198.9121,198.3406,198.7216,23706.0
2020-11-03 10:00:00,219.01,219.84,218.91,219.72,22202.0,198.6581,199.411,198.5674,199.3021,22202.0
2020-11-03 10:05:00,219.81,220.5,219.61,220.18,17769.0,199.3837,200.0096,199.2023,199.7194,17769.0
2020-11-03 10:10:00,220.28,220.28,219.6,220.09,53644.0,199.8101,199.8101,199.1933,199.6377,53644.0
2020-11-03 10:15:00,220.08,221.0,220.08,221.0,25493.0,199.6286,200.4632,199.6286,200.4632,25493.0
2020-11-03 10:20:00,220.97,221.16,220.56,221.04,8590.0,200.4359,200.6083,200.064,200.4994,8590.0
2020-11-03 10:25:00,221.04,221.05,220.33,220.54,16023.0,200.4994,200.5085,199.8554,200.0459,16023.0
2020-11-03 10:30:00,220.57,220.62,219.59,219.62,7317.0,200.0731,200.1185,199.1842,199.2114,7317.0
2020-11-03 10:35:00,219.57,219.93,219.47,219.8,13122.0,199.166,199.4926,199.0753,199.3747,13122.0
2020-11-03 10:40:00,219.84,219.84,219.48,219.48,6660.0,199.411,199.411,199.0844,199.0844,6660.0
2020-11-03 10:45:00,219.27,219.46,219.1,219.23,10134.0,198.8939,199.0663,198.7397,198.8576,10134.0
2020-11-03 10:50:00,219.23,219.71,219.19,219.53,11530.0,198.8576,199.293,198.8214,199.1298,11530.0
2020-11-03 10:55:00,219.43,219.88,219.33,219.76,13674.0,199.0391,199.4472,198.9483,199.3384,13674.0
2020-11-03 11:00:00,219.84,220.18,219.4,220.05,53943.0,199.411,199.7194,199.0118,199.6014,53943.0
2020-11-03 11:05:00,219.95,219.98,219.56,219.59,6404.0,199.5107,199.5379,199.157,199.1842,6404.0
2020-11-03 11:10:00,219.52,220.32,219.44,220.2,6936.0,199.1207,199.8463,199.0481,199.7375,6936.0
2020-11-03 11:15:00,220.38,220.45,220.01,220.07,4363.0,199.9008,199.9643,199.5652,199.6196,4363.0
2020-11-03 11:20:00,220.02,220.34,220.02,220.09,8630.0,199.5742,199.8645,199.5742,199.6377,8630.0
2020-11-03 11:25:00,220.15,220.52,220.15,220.16,9018.0,199.6921,200.0278,199.6921,199.7012,9018.0
2020-11-03 11:30:00,220.26,220.32,219.9,220.05,12391.0,199.7919,199.8463,199.4654,199.6014,12391.0
2020-11-03 11:35:00,220.0,220.3,219.88,220.27,8001.0,199.5561,199.8282,199.4472,199.801,8001.0
2020-11-03 11:40:00,220.27,220.27,219.99,220.03,6716.0,199.801,199.801,199.547,199.5833,6716.0
2020-11-03 11:45:00,220.1,220.15,219.59,219.74,24059.0,199.6468,199.6921,199.1842,199.3202,24059.0
2020-11-03 11:50:00,219.81,219.93,219.56,219.73,15780.0,199.3837,199.4926,199.157,199.3112,15780.0
2020-11-03 11:55:00,219.74,220.07,219.62,220.07,19843.0,199.3202,199.6196,199.2114,199.6196,19843.0
2020-11-03 12:00:00,220.07,220.34,219.64,219.78,13341.0,199.6196,199.8645,199.2295,199.3565,13341.0
2020-11-03 12:05:00,219.89,219.97,219.72,219.85,4320.0,199.4563,199.5289,199.3021,199.42,4320.0
2020-11-03 12:10:00,219.88,220.11,219.82,220.05,9112.0,199.4472,199.6559,199.3928,199.6014,9112.0
2020-11-03 12:15:00,219.97,220.13,219.91,220.03,8568.0,199.5289,199.674,199.4744,199.5833,8568.0
2020-11-03 12:20:00,220.03,220.36,220.03,220.27,3337.0,199.5833,199.8826,199.5833,199.801,3337.0
2020-11-03 12:25:00,220.25,220.51,220.14,220.4,4246.0,199.7829,200.0187,199.6831,199.9189,4246.0
2020-11-03 12:30:00,220.4,220.68,220.39,220.59,5310.0,199.9189,200.1729,199.9098,200.0913,5310.0
2020-11-03 12:35:00,220.68,220.72,220.47,220.49,5146.0,200.1729,200.2092,199.9824,200.0005,5146.0
2020-11-03 12:40:00,220.56,220.65,220.41,220.41,7123.0,200.064,200.1457,199.928,199.928,7123.0
2020-11-03 12:45:00,220.39,220.66,220.39,220.66,9943.0,199.9098,200.1548,199.9098,200.1548,9943.0
2020-11-03 12:50:00,220.65,220.69,220.44,220.44,4341.0,200.1457,200.182,199.9552,199.9552,4341.0
2020-11-03 12:55:00,220.49,220.59,220.4,220.54,5963.0,200.0005,200.0913,199.9189,200.0459,5963.0
2020-11-03 13:00:00,220.57,220.65,220.44,220.47,8569.0,200.0731,200.1457,199.9552,199.9824,8569.0
2020-11-03 13:05:00,220.43,220.87,220.4,220.82,5631.0,199.9461,200.3452,199.9189,200.2999,5631.0
2020-11-03 13:10:00,220.97,220.99,220.88,220.93,3200.0,200.4359,200.4541,200.3543,200.3997,3200.0
2020-11-03 13:15:00,221.0,221.05,220.8,220.99,5395.0,200.4632,200.5085,200.2817,200.4541,5395.0
2020-11-03 13:20:00,220.93,221.38,220.89,221.38,18250.0,200.3997,200.8078,200.3634,200.8078,18250.0
2020-11-03 13:25:00,221.34,221.44,221.17,221.17,45833.0,200.7716,200.8623,200.6174,200.6174,45833.0
2020-11-03 13:30:00,221.33,221.71,221.26,221.48,10837.0,200.7625,201.1072,200.699,200.8986,10837.0
2020-11-03 13:35:00,221.54,221.71,221.46,221.47,4497.0,200.953,201.1072,200.8804,200.8895,4497.0
2020-11-03 13:40:00,221.39,221.48,221.0,221.0,26717.0,200.8169,200.8986,200.4632,200.4632,26717.0
2020-11-03 13:45:00,220.97,221.11,220.74,220.75,7397.0,200.4359,200.5629,200.2273,200.2364,7397.0
2020-11-03 13:50:00,220.77,221.04,220.71,220.89,6034.0,200.2545,200.4994,200.2001,200.3634,6034.0
2020-11-03 13:55:00,220.83,220.86,220.55,220.68,33978.0,200.309,200.3362,200.055,200.1729,33978.0
2020-11-03 14:00:00,220.68,221.51,220.67,221.51,7871.0,200.1729,200.9258,200.1638,200.9258,7871.0
2020-11-03 14:05:00,221.57,222.07,221.52,222.07,19472.0,200.9802,201.4337,200.9348,201.4337,19472.0
2020-11-03 14:10:00,222.18,222.54,222.08,222.5,15600.0,201.5335,201.86,201.4428,201.8238,15600.0
2020-11-03 14:15:00,222.49,222.5,221.79,221.91,28782.0,201.8147,201.8238,201.1797,201.2886,28782.0
2020-11-03 14:20:00,221.85,222.22,221.83,222.05,13140.0,201.2342,201.5698,201.216,201.4156,13140.0
2020-11-03 14:25:00,222.06,222.24,221.83,221.92,9558.0,201.4247,201.5879,201.216,201.2977,9558.0
2020-11-03 14:30:00,221.88,222.21,221.5,222.21,11060.0,201.2614,201.5607,200.9167,201.5607,11060.0
2020-11-03 14:35:00,222.17,222.26,221.99,222.06,4105.0,201.5244,201.6061,201.3612,201.4247,4105.0
2020-11-03 14:40:00,222.09,222.31,221.98,222.21,8125.0,201.4519,201.6514,201.3521,201.5607,8125.0
2020-11-03 14:45:00,222.18,222.37,222.05,222.35,11665.0,201.5335,201.7058,201.4156,201.6877,11665.0
2020-11-03 14:50:00,222.27,222.37,221.98,222.12,14163.0,201.6151,201.7058,201.3521,201.4791,14163.0
2020-11-03 14:55:00,222.1,222.17,221.85,221.88,10929.0,201.4609,201.5244,201.2342,201.2614,10929.0
2020-11-03 15:00:00,221.96,221.97,221.23,221.93,13321.0,201.3339,201.343,200.6718,201.3067,13321.0
2020-11-03 15:05:00,221.85,221.88,221.48,221.65,26236.0,201.2342,201.2614,200.8986,201.0528,26236.0
2020-11-03 15:10:00,221.71,222.2,221.65,222.11,26954.0,201.1072,201.5516,201.0528,201.47,26954.0
2020-11-03 15:15:00,222.04,222.43,222.04,222.33,7720.0,201.4065,201.7603,201.4065,201.6696,7720.0
2020-11-03 15:20:00,222.4,222.59,221.77,222.02,23743.0,201.7331,201.9054,201.1616,201.3884,23743.0
2020-11-03 15:25:00,222.12,222.43,221.99,222.08,15153.0,201.4791,201.7603,201.3612,201.4428,15153.0
2020-11-03 15:30:00,222.1,222.58,221.99,222.57,15654.0,201.4609,201.8963,201.3612,201.8873,15654.0
2020-11-03 15:35:00,222.56,222.63,222.22,222.48,51914.0,201.8782,201.9417,201.5698,201.8056,51914.0
2020-11-03 15:40:00,222.47,222.77,222.23,222.32,23328.0,201.7966,202.0687,201.5789,201.6605,23328.0
2020-11-03 15:45:00,222.44,223.17,222.36,223.17,39034.0,201.7693,202.4315,201.6968,202.4315,39034.0
2020-11-03 15:50:00,223.01,224.88,223.01,224.82,95710.0,202.2864,203.9826,202.2864,203.9282,95710.0
2020-11-03 15:55:00,224.84,224.84,223.49,223.53,242246.0,203.9463,203.9463,202.7218,202.7581,242246.0
2020-11-04 09:30:00,225.42,228.79,225.3,226.69,110939.0,204.4724,207.5293,204.3636,205.6244,110939.0
2020-11-04 09:35:00,227.42,227.85,224.41,224.63,55521.0,206.2866,206.6766,203.5563,203.7558,55521.0
2020-11-04 09:40:00,225.04,227.04,224.24,226.47,33751.0,204.1277,205.9419,203.4021,205.4248,33751.0
2020-11-04 09:45:00,226.27,226.9,225.16,225.8,29640.0,205.2434,205.8149,204.2366,204.8171,29640.0
2020-11-04 09:50:00,225.68,225.97,224.9,224.94,35339.0,204.7083,204.9713,204.0007,204.037,35339.0
2020-11-04 09:55:00,225.01,225.64,224.72,225.4,18958.0,204.1005,204.672,203.8375,204.4543,18958.0
2020-11-04 10:00:00,225.4,225.54,224.46,225.21,19300.0,204.4543,204.5813,203.6016,204.2819,19300.0
2020-11-04 10:05:00,225.1,225.69,224.79,225.36,13400.0,204.1822,204.7173,203.901,204.418,13400.0
2020-11-04 10:10:00,225.36,226.04,225.16,226.04,34818.0,204.418,205.0348,204.2366,205.0348,34818.0
2020-11-04 10:15:00,225.97,226.61,225.9,226.01,18609.0,204.9713,205.5518,204.9078,205.0076,18609.0
2020-11-04 10:20:00,226.27,226.59,226.15,226.34,19121.0,205.2434,205.5337,205.1346,205.3069,19121.0
2020-11-04 10:25:00,226.25,226.25,225.48,226.14,20978.0,205.2253,205.2253,204.5268,205.1255,20978.0
2020-11-04 10:30:00,226.15,226.35,225.61,225.76,8221.0,205.1346,205.316,204.6448,204.7808,8221.0
2020-11-04 10:35:00,225.67,225.83,225.24,225.33,14027.0,204.6992,204.8443,204.3091,204.3908,14027.0
2020-11-04 10:40:00,225.42,225.72,225.29,225.3,21054.0,204.4724,204.7445,204.3545,204.3636,21054.0
2020-11-04 10:45:00,225.3,225.5,225.0,225.27,9969.0,204.3636,204.545,204.0914,204.3364,9969.0
2020-11-04 10:50:00,225.48,225.55,224.98,225.44,8385.0,204.5268,204.5903,204.0733,204.4906,8385.0
2020-11-04 10:55:00,225.34,225.61,225.05,225.54,8761.0,204.3999,204.6448,204.1368,204.5813,8761.0
2020-11-04 11:00:00,225.59,225.79,225.22,225.79,9731.0,204.6266,204.808,204.291,204.808,9731.0
2020-11-04 11:05:00,225.77,226.01,225.53,225.82,6969.0,204.7899,205.0076,204.5722,204.8352,6969.0
2020-11-04 11:10:00,225.82,225.85,225.43,225.43,8788.0,204.8352,204.8625,204.4815,204.4815,8788.0
2020-11-04 11:15:00,225.38,226.23,225.15,226.1,5676.0,204.4361,205.2071,204.2275,205.0892,5676.0
2020-11-04 11:20:00,226.05,227.11,225.95,227.05,11135.0,205.0439,206.0054,204.9532,205.9509,11135.0
2020-11-04 11:25:00,226.97,227.58,226.7,227.33,7755.0,205.8784,206.4317,205.6335,206.2049,7755.0
2020-11-04 11:30:00,227.47,228.07,227.35,227.61,8677.0,206.3319,206.8762,206.2231,206.4589,8677.0
2020-11-04 11:35:00,227.73,227.98,227.2,227.8,20383.0,206.5678,206.7945,206.087,206.6313,20383.0
2020-11-04 11:40:00,227.72,227.94,227.37,227.48,10917.0,206.5587,206.7582,206.2412,206.341,10917.0
2020-11-04 11:45:00,227.38,227.7,227.34,227.39,8720.0,206.2503,206.5405,206.214,206.2594,8720.0
2020-11-04 11:50:00,227.42,228.2,227.37,228.2,7997.0,206.2866,206.9941,206.2412,206.9941,7997.0
2020-11-04 11:55:00,228.2,228.91,228.2,228.55,21120.0,206.9941,207.6381,206.9941,207.3116,21120.0
2020-11-04 12:00:00,228.53,228.98,228.53,228.98,12879.0,207.2934,207.7016,207.2934,207.7016,12879.0
2020-11-04 12:05:00,228.87,229.28,228.72,229.08,5025.0,207.6018,207.9737,207.4658,207.7923,5025.0
2020-11-04 12:10:00,229.17,229.25,228.15,228.15,9350.0,207.8739,207.9465,206.9487,206.9487,9350.0
2020-11-04 12:15:00,228.23,228.47,227.78,228.19,15310.0,207.0213,207.239,206.6131,206.985,15310.0
2020-11-04 12:20:00,228.01,228.59,227.99,228.47,15952.0,206.8217,207.3478,206.8036,207.239,15952.0
2020-11-04 12:25:00,228.4,228.47,228.04,228.28,5265.0,207.1755,207.239,206.849,207.0666,5265.0
2020-11-04 12:30:00,228.32,228.49,227.93,228.15,13435.0,207.1029,207.2571,206.7492,206.9487,13435.0
2020-11-04 12:35:00,228.25,228.34,227.94,228.2,15305.0,207.0394,207.1211,206.7582,206.9941,15305.0
2020-11-04 12:40:00,228.22,228.22,227.58,227.97,20122.0,207.0122,207.0122,206.4317,206.7855,20122.0
2020-11-04 12:45:00,228.04,228.04,227.47,227.47,10200.0,206.849,206.849,206.3319,206.3319,10200.0
2020-11-04 12:50:00,227.5,227.61,227.23,227.4,11676.0,206.3591,206.4589,206.1142,206.2684,11676.0
2020-11-04 12:55:00,227.28,227.96,227.25,227.75,7890.0,206.1596,206.7764,206.1324,206.5859,7890.0
2020-11-04 13:00:00,227.91,228.04,227.2,227.44,9623.0,206.731,206.849,206.087,206.3047,9623.0
2020-11-04 13:05:00,227.51,227.65,227.15,227.5,6854.0,206.3682,206.4952,206.0417,206.3591,6854.0
2020-11-04 13:10:00,227.5,227.68,227.08,227.22,7991.0,206.3591,206.5224,205.9782,206.1052,7991.0
2020-11-04 13:15:00,227.11,227.32,226.6,226.89,7541.0,206.0054,206.1959,205.5428,205.8058,7541.0
2020-11-04 13:20:00,226.9,227.11,226.75,226.99,5080.0,205.8149,206.0054,205.6788,205.8965,5080.0
2020-11-04 13:25:00,226.83,226.98,226.32,226.81,6980.0,205.7514,205.8875,205.2888,205.7333,6980.0
2020-11-04 13:30:00,226.63,227.11,226.63,227.03,12507.0,205.57,206.0054,205.57,205.9328,12507.0
2020-11-04 13:35:00,226.98,227.08,226.69,226.69,19457.0,205.8875,205.9782,205.6244,205.6244,19457.0
2020-11-04 13:40:00,226.69,226.9,226.1,226.33,12060.0,205.6244,205.8149,205.0892,205.2979,12060.0
2020-11-04 13:45:00,226.38,226.41,225.97,226.07,10633.0,205.3432,205.3704,204.9713,205.062,10633.0
2020-11-04 13:50:00,226.11,226.49,226.11,226.35,5677.0,205.0983,205.443,205.0983,205.316,5677.0
2020-11-04 13:55:00,226.35,226.6,226.2,226.59,8762.0,205.316,205.5428,205.1799,205.5337,8762.0
2020-11-04 14:00:00,226.64,226.77,226.32,226.33,10000.0,205.579,205.697,205.2888,205.2979,10000.0
2020-11-04 14:05:00,226.4,226.65,226.15,226.23,7863.0,205.3614,205.5881,205.1346,205.2071,7863.0
2020-11-04 14:10:00,226.27,226.41,226.07,226.19,9020.0,205.2434,205.3704,205.062,205.1709,9020.0
2020-11-04 14:15:00,226.11,226.11,225.59,226.08,9479.0,205.0983,205.0983,204.6266,205.0711,9479.0
2020-11-04 14:20:00,226.15,226.42,225.82,226.0,6406.0,205.1346,205.3795,204.8352,204.9985,6406.0
2020-11-04 14:25:00,226.0,226.08,225.55,225.56,16529.0,204.9985,205.0711,204.5903,204.5994,16529.0
2020-11-04 14:30:00,225.6,225.85,225.09,225.3,12065.0,204.6357,204.8625,204.1731,204.3636,12065.0
2020-11-04 14:35:00,225.34,225.56,224.83,224.83,10131.0,204.3999,204.5994,203.9372,203.9372,10131.0
2020-11-04 14:40:00,224.76,224.76,224.1,224.21,20035.0,203.8738,203.8738,203.2751,203.3749,20035.0
2020-11-04 14:45:00,224.36,224.47,224.11,224.31,12799.0,203.5109,203.6107,203.2842,203.4656,12799.0
2020-11-04 14:50:00,224.3,224.48,223.96,224.04,13905.0,203.4565,203.6198,203.1481,203.2207,13905.0
2020-11-04 14:55:00,224.04,224.12,223.51,223.52,13431.0,203.2207,203.2932,202.7399,202.749,13431.0
2020-11-04 15:00:00,223.71,223.84,223.21,223.42,13336.0,202.9213,203.0392,202.4678,202.6583,13336.0
2020-11-04 15:05:00,223.3,223.4,222.9,223.03,9924.0,202.5494,202.6401,202.1866,202.3045,9924.0
2020-11-04 15:10:00,222.9,223.07,222.4,222.6,16995.0,202.1866,202.3408,201.7331,201.9145,16995.0
2020-11-04 15:15:00,222.58,222.62,221.97,222.1,19429.0,201.8963,201.9326,201.343,201.4609,19429.0
2020-11-04 15:20:00,222.23,222.32,221.91,222.15,15727.0,201.5789,201.6605,201.2886,201.5063,15727.0
2020-11-04 15:25:00,222.15,222.15,221.41,221.59,21215.0,201.5063,201.5063,200.8351,200.9983,21215.0
2020-11-04 15:30:00,221.59,221.87,221.45,221.86,23193.0,200.9983,201.2523,200.8713,201.2432,23193.0
2020-11-04 15:35:00,221.88,221.99,221.5,221.65,14554.0,201.2614,201.3612,200.9167,201.0528,14554.0
2020-11-04 15:40:00,221.59,221.83,221.38,221.75,22652.0,200.9983,201.216,200.8078,201.1435,22652.0
2020-11-04 15:45:00,221.68,221.75,221.22,221.33,46005.0,201.08,201.1435,200.6627,200.7625,46005.0
2020-11-04 15:50:00,221.16,221.56,220.8,221.43,40615.0,200.6083,200.9711,200.2817,200.8532,40615.0
2020-11-04 15:55:00,221.25,221.46,220.75,220.8,88238.0,200.6899,200.8804,200.2364,200.2817,88238.0
2020-11-05 09:30:00,222.67,223.95,222.29,223.77,35048.0,202.8188,203.9847,202.4727,203.8208,35048.0
2020-11-05 09:35:00,224.09,224.83,223.79,224.01,13660.0,204.1122,204.7863,203.839,204.0394,13660.0
2020-11-05 09:40:00,224.01,224.93,223.94,224.53,15309.0,204.0394,204.8774,203.9756,204.513,15309.0
2020-11-05 09:45:00,224.71,225.16,224.5,224.86,14560.0,204.677,205.0869,204.4857,204.8136,14560.0
2020-11-05 09:50:00,224.78,225.56,224.51,225.34,15585.0,204.7407,205.4512,204.4948,205.2508,15585.0
2020-11-05 09:55:00,225.41,225.51,224.8,225.24,22612.0,205.3146,205.4056,204.7589,205.1597,22612.0
2020-11-05 10:00:00,225.24,225.36,224.77,224.92,21466.0,205.1597,205.269,204.7316,204.8682,21466.0
2020-11-05 10:05:00,224.96,225.74,224.79,225.42,19141.0,204.9047,205.6151,204.7498,205.3237,19141.0
2020-11-05 10:10:00,225.43,226.6,225.29,226.18,10584.0,205.3328,206.3985,205.2053,206.0159,10584.0
2020-11-05 10:15:00,226.18,226.45,225.53,226.24,19995.0,206.0159,206.2618,205.4239,206.0706,19995.0
2020-11-05 10:20:00,226.17,226.83,226.14,226.58,6691.0,206.0068,206.608,205.9795,206.3803,6691.0
2020-11-05 10:25:00,226.58,226.58,225.73,225.73,10976.0,206.3803,206.3803,205.606,205.606,10976.0
2020-11-05 10:30:00,225.6,225.83,225.24,225.56,4606.0,205.4876,205.6971,205.1597,205.4512,4606.0
2020-11-05 10:35:00,225.74,225.74,225.25,225.45,19040.0,205.6151,205.6151,205.1688,205.351,19040.0
2020-11-05 10:40:00,225.55,226.93,225.51,226.74,11914.0,205.4421,206.6991,205.4056,206.526,11914.0
2020-11-05 10:45:00,226.72,227.19,226.47,227.1,6585.0,206.5078,206.9359,206.2801,206.8539,6585.0
2020-11-05 10:50:00,227.29,227.37,227.03,227.26,10563.0,207.027,207.0998,206.7901,206.9996,10563.0
2020-11-05 10:55:00,227.32,227.33,227.02,227.27,9704.0,207.0543,207.0634,206.781,207.0087,9704.0
2020-11-05 11:00:00,227.13,227.38,227.08,227.14,4410.0,206.8812,207.1089,206.8357,206.8903,4410.0
2020-11-05 11:05:00,227.0,227.38,226.97,227.38,5355.0,206.7628,207.1089,206.7355,207.1089,5355.0
2020-11-05 11:10:00,227.26,227.41,226.85,227.1,8138.0,206.9996,207.1363,206.6262,206.8539,8138.0
2020-11-05 11:15:00,227.1,227.36,226.87,227.17,16436.0,206.8539,207.0907,206.6444,206.9177,16436.0
2020-11-05 11:20:00,227.01,227.29,226.87,226.96,22169.0,206.7719,207.027,206.6444,206.7264,22169.0
2020-11-05 11:25:00,226.92,227.02,226.56,226.76,17780.0,206.6899,206.781,206.362,206.5442,17780.0
2020-11-05 11:30:00,226.75,227.21,226.71,226.99,4494.0,206.5351,206.9541,206.4987,206.7537,4494.0
2020-11-05 11:35:00,227.05,227.18,226.87,226.96,10583.0,206.8084,206.9268,206.6444,206.7264,10583.0
2020-11-05 11:40:00,226.96,227.14,226.83,226.91,4102.0,206.7264,206.8903,206.608,206.6808,4102.0
2020-11-05 11:45:00,226.9,227.37,226.89,227.37,1582.0,206.6717,207.0998,206.6626,207.0998,1582.0
2020-11-05 11:50:00,227.34,227.55,227.18,227.18,3027.0,207.0725,207.2638,206.9268,206.9268,3027.0
2020-11-05 11:55:00,227.08,227.18,227.03,227.07,7122.0,206.8357,206.9268,206.7901,206.8266,7122.0
2020-11-05 12:00:00,227.01,227.26,226.8,226.87,10493.0,206.7719,206.9996,206.5806,206.6444,10493.0
2020-11-05 12:05:00,226.84,226.93,226.47,226.77,5784.0,206.6171,206.6991,206.2801,206.5533,5784.0
2020-11-05 12:10:00,226.63,226.68,226.46,226.62,5690.0,206.4258,206.4713,206.271,206.4167,5690.0
2020-11-05 12:15:00,226.59,226.62,226.0,226.22,22903.0,206.3894,206.4167,205.852,206.0524,22903.0
2020-11-05 12:20:00,226.22,226.36,225.98,226.31,32078.0,206.0524,206.1799,205.8337,206.1343,32078.0
2020-11-05 12:25:00,226.29,226.37,226.06,226.24,4394.0,206.1161,206.189,205.9066,206.0706,4394.0
2020-11-05 12:30:00,226.18,226.43,226.14,226.22,18468.0,206.0159,206.2436,205.9795,206.0524,18468.0
2020-11-05 12:35:00,226.22,226.81,226.18,226.6,9616.0,206.0524,206.5898,206.0159,206.3985,9616.0
2020-11-05 12:40:00,226.61,226.89,226.57,226.85,3719.0,206.4076,206.6626,206.3711,206.6262,3719.0
2020-11-05 12:45:00,226.81,227.14,226.81,227.01,8008.0,206.5898,206.8903,206.5898,206.7719,8008.0
2020-11-05 12:50:00,226.99,226.99,226.83,226.87,3291.0,206.7537,206.7537,206.608,206.6444,3291.0
2020-11-05 12:55:00,226.9,226.93,226.76,226.77,9007.0,206.6717,206.6991,206.5442,206.5533,9007.0
2020-11-05 13:00:00,226.86,227.41,226.82,227.33,5903.0,206.6353,207.1363,206.5989,207.0634,5903.0
2020-11-05 13:05:00,227.32,227.74,227.32,227.74,5016.0,207.0543,207.4368,207.0543,207.4368,5016.0
2020-11-05 13:10:00,227.74,228.07,227.66,227.99,5675.0,207.4368,207.7374,207.364,207.6646,5675.0
2020-11-05 13:15:00,227.9,227.9,227.4,227.41,6025.0,207.5826,207.5826,207.1272,207.1363,6025.0
2020-11-05 13:20:00,227.41,227.7,227.22,227.7,9897.0,207.1363,207.4004,206.9632,207.4004,9897.0
2020-11-05 13:25:00,227.75,227.8,227.56,227.56,26400.0,207.446,207.4915,207.2729,207.2729,26400.0
2020-11-05 13:30:00,227.59,228.15,227.59,228.09,3632.0,207.3002,207.8103,207.3002,207.7556,3632.0
2020-11-05 13:35:00,228.03,228.15,227.69,227.79,4591.0,207.701,207.8103,207.3913,207.4824,4591.0
2020-11-05 13:40:00,227.68,227.72,227.38,227.59,6451.0,207.3822,207.4186,207.1089,207.3002,6451.0
2020-11-05 13:45:00,227.59,227.65,227.37,227.44,6060.0,207.3002,207.3549,207.0998,207.1636,6060.0
2020-11-05 13:50:00,227.48,227.62,227.06,227.21,4391.0,207.2,207.3275,206.8175,206.9541,4391.0
2020-11-05 13:55:00,227.12,227.38,227.1,227.13,14530.0,206.8721,207.1089,206.8539,206.8812,14530.0
2020-11-05 14:00:00,227.18,227.6,227.04,227.59,10947.0,206.9268,207.3093,206.7992,207.3002,10947.0
2020-11-05 14:05:00,227.47,227.69,227.38,227.38,4321.0,207.1909,207.3913,207.1089,207.1089,4321.0
2020-11-05 14:10:00,227.35,227.77,227.28,227.59,8535.0,207.0816,207.4642,207.0179,207.3002,8535.0
2020-11-05 14:15:00,227.59,227.81,227.23,227.23,5321.0,207.3002,207.5006,206.9723,206.9723,5321.0
2020-11-05 14:20:00,227.15,227.24,227.11,227.16,1800.0,206.8994,206.9814,206.863,206.9085,1800.0
2020-11-05 14:25:00,227.11,227.12,226.9,227.03,4840.0,206.863,206.8721,206.6717,206.7901,4840.0
2020-11-05 14:30:00,226.89,227.06,226.84,227.02,8563.0,206.6626,206.8175,206.6171,206.781,8563.0
2020-11-05 14:35:00,226.94,226.94,226.37,226.64,4645.0,206.7082,206.7082,206.189,206.4349,4645.0
2020-11-05 14:40:00,226.73,227.03,226.64,227.03,5943.0,206.5169,206.7901,206.4349,206.7901,5943.0
2020-11-05 14:45:00,226.87,226.96,226.69,226.84,10877.0,206.6444,206.7264,206.4804,206.6171,10877.0
2020-11-05 14:50:00,226.68,226.96,226.41,226.96,15448.0,206.4713,206.7264,206.2254,206.7264,15448.0
2020-11-05 14:55:00,226.96,227.11,226.62,226.96,6105.0,206.7264,206.863,206.4167,206.7264,6105.0
2020-11-05 15:00:00,226.96,227.29,226.96,227.13,12306.0,206.7264,207.027,206.7264,206.8812,12306.0
2020-11-05 15:05:00,227.23,227.28,227.01,227.09,4221.0,206.9723,207.0179,206.7719,206.8448,4221.0
2020-11-05 15:10:00,227.13,227.13,226.82,226.84,10325.0,206.8812,206.8812,206.5989,206.6171,10325.0
2020-11-05 15:15:00,226.88,226.95,226.6,226.7,11430.0,206.6535,206.7173,206.3985,206.4896,11430.0
2020-11-05 15:20:00,226.61,226.72,226.49,226.5,9886.0,206.4076,206.5078,206.2983,206.3074,9886.0
2020-11-05 15:25:00,226.39,226.51,226.22,226.43,7500.0,206.2072,206.3165,206.0524,206.2436,7500.0
2020-11-05 15:30:00,226.32,226.4,225.61,225.71,9063.0,206.1434,206.2163,205.4967,205.5878,9063.0
2020-11-05 15:35:00,225.67,225.76,225.28,225.38,19916.0,205.5514,205.6334,205.1962,205.2872,19916.0
2020-11-05 15:40:00,225.31,225.87,225.31,225.85,27680.0,205.2235,205.7336,205.2235,205.7153,27680.0
2020-11-05 15:45:00,225.85,225.85,225.39,225.52,21404.0,205.7153,205.7153,205.2963,205.4148,21404.0
2020-11-05 15:50:00,225.7,226.27,225.7,226.26,47643.0,205.5787,206.0979,205.5787,206.0888,47643.0
2020-11-05 15:55:00,226.19,226.19,225.53,225.62,57101.0,206.025,206.025,205.4239,205.5058,57101.0
2020-11-06 09:30:00,224.4,225.57,224.4,225.19,24717.0,204.3946,205.4603,204.3946,205.1142,24717.0
2020-11-06 09:35:00,225.19,225.24,224.55,224.58,4823.0,205.1142,205.1597,204.5312,204.5586,4823.0
2020-11-06 09:40:00,224.5,224.7,224.09,224.18,6549.0,204.4857,204.6679,204.1122,204.1942,6549.0
2020-11-06 09:45:00,224.15,224.57,223.89,224.01,4735.0,204.1669,204.5494,203.9301,204.0394,4735.0
2020-11-06 09:50:00,224.08,224.34,223.74,224.34,5972.0,204.1031,204.34,203.7934,204.34,5972.0
2020-11-06 09:55:00,224.38,224.98,223.91,224.46,8168.0,204.3764,204.9229,203.9483,204.4493,8168.0
2020-11-06 10:00:00,224.45,224.78,224.05,224.4,11929.0,204.4401,204.7407,204.0758,204.3946,11929.0
2020-11-06 10:05:00,224.31,225.56,224.19,225.3,13318.0,204.3126,205.4512,204.2033,205.2144,13318.0
2020-11-06 10:10:00,225.33,225.51,224.98,225.07,6747.0,205.2417,205.4056,204.9229,205.0049,6747.0
2020-11-06 10:15:00,225.08,225.08,224.34,224.39,2792.0,205.014,205.014,204.34,204.3855,2792.0
2020-11-06 10:20:00,224.28,224.59,224.28,224.39,3000.0,204.2853,204.5677,204.2853,204.3855,3000.0
2020-11-06 10:25:00,224.4,224.52,224.29,224.38,6992.0,204.3946,204.5039,204.2944,204.3764,6992.0
2020-11-06 10:30:00,224.18,224.19,223.73,223.79,3599.0,204.1942,204.2033,203.7843,203.839,3599.0
2020-11-06 10:35:00,223.79,224.07,223.67,223.8,9032.0,203.839,204.094,203.7297,203.8481,9032.0
2020-11-06 10:40:00,223.6,223.87,223.51,223.87,3255.0,203.6659,203.9119,203.5839,203.9119,3255.0
2020-11-06 10:45:00,223.75,224.17,223.69,223.81,5073.0,203.8026,204.1851,203.7479,203.8572,5073.0
2020-11-06 10:50:00,223.95,224.33,223.68,224.2,5830.0,203.9847,204.3308,203.7388,204.2124,5830.0
2020-11-06 10:55:00,224.2,224.29,223.09,223.37,5601.0,204.2124,204.2944,203.2014,203.4564,5601.0
2020-11-06 11:00:00,223.37,224.17,223.37,224.17,3443.0,203.4564,204.1851,203.4564,204.1851,3443.0
2020-11-06 11:05:00,224.14,224.67,223.98,224.51,3040.0,204.1578,204.6405,204.012,204.4948,3040.0
2020-11-06 11:10:00,224.53,224.54,224.1,224.25,4165.0,204.513,204.5221,204.1213,204.258,4165.0
2020-11-06 11:15:00,224.13,224.31,223.9,223.98,8089.0,204.1487,204.3126,203.9392,204.012,8089.0
2020-11-06 11:20:00,223.89,223.96,223.66,223.84,1774.0,203.9301,203.9938,203.7206,203.8845,1774.0
2020-11-06 11:25:00,224.01,224.11,223.84,223.96,4918.0,204.0394,204.1305,203.8845,203.9938,4918.0
2020-11-06 11:30:00,224.06,224.06,223.84,224.02,2752.0,204.0849,204.0849,203.8845,204.0485,2752.0
2020-11-06 11:35:00,224.04,224.08,223.7,223.81,5399.0,204.0667,204.1031,203.757,203.8572,5399.0
2020-11-06 11:40:00,223.79,224.01,223.43,223.87,3314.0,203.839,204.0394,203.5111,203.9119,3314.0
2020-11-06 11:45:00,224.02,224.39,224.01,224.39,5206.0,204.0485,204.3855,204.0394,204.3855,5206.0
2020-11-06 11:50:00,224.39,224.39,223.67,223.71,12604.0,204.3855,204.3855,203.7297,203.7661,12604.0
2020-11-06 11:55:00,223.67,224.06,223.51,223.88,7862.0,203.7297,204.0849,203.5839,203.921,7862.0
2020-11-06 12:00:00,223.79,223.93,223.71,223.77,3110.0,203.839,203.9665,203.7661,203.8208,3110.0
2020-11-06 12:05:00,223.8,223.88,223.53,223.55,5400.0,203.8481,203.921,203.6022,203.6204,5400.0
2020-11-06 12:10:00,223.55,223.72,223.47,223.53,17632.0,203.6204,203.7752,203.5475,203.6022,17632.0
2020-11-06 12:15:00,223.53,223.64,223.32,223.39,6423.0,203.6022,203.7024,203.4109,203.4746,6423.0
2020-11-06 12:20:00,223.42,223.6,223.1,223.22,4482.0,203.502,203.6659,203.2105,203.3198,4482.0
2020-11-06 12:25:00,223.27,223.41,222.96,223.16,2490.0,203.3653,203.4929,203.083,203.2652,2490.0
2020-11-06 12:30:00,223.24,223.39,223.16,223.24,2445.0,203.338,203.4746,203.2652,203.338,2445.0
2020-11-06 12:35:00,223.24,223.24,222.6,222.6,4667.0,203.338,203.338,202.7551,202.7551,4667.0
2020-11-06 12:40:00,222.75,222.93,222.63,222.8,5444.0,202.8917,203.0557,202.7824,202.9372,5444.0
2020-11-06 12:45:00,222.71,223.19,222.62,223.19,4719.0,202.8553,203.2925,202.7733,203.2925,4719.0
2020-11-06 12:50:00,223.43,224.06,223.43,223.78,5935.0,203.5111,204.0849,203.5111,203.8299,5935.0
2020-11-06 12:55:00,223.76,223.8,223.32,223.4,2938.0,203.8117,203.8481,203.4109,203.4838,2938.0
2020-11-06 13:00:00,223.3,223.43,223.28,223.39,2500.0,203.3927,203.5111,203.3745,203.4746,2500.0
2020-11-06 13:05:00,223.38,223.57,223.38,223.57,3100.0,203.4655,203.6386,203.4655,203.6386,3100.0
2020-11-06 13:10:00,223.54,223.82,223.5,223.76,5509.0,203.6113,203.8663,203.5748,203.8117,5509.0
2020-11-06 13:15:00,223.72,223.72,223.61,223.67,5978.0,203.7752,203.7752,203.675,203.7297,5978.0
2020-11-06 13:20:00,223.67,223.8,223.44,223.66,3398.0,203.7297,203.8481,203.5202,203.7206,3398.0
2020-11-06 13:25:00,223.75,223.94,223.75,223.94,2122.0,203.8026,203.9756,203.8026,203.9756,2122.0
2020-11-06 13:30:00,223.87,223.91,223.6,223.62,2502.0,203.9119,203.9483,203.6659,203.6841,2502.0
2020-11-06 13:35:00,223.63,224.01,223.62,223.84,6385.0,203.6933,204.0394,203.6841,203.8845,6385.0
2020-11-06 13:40:00,223.82,223.82,223.56,223.59,4796.0,203.8663,203.8663,203.6295,203.6568,4796.0
2020-11-06 13:45:00,223.56,223.8,223.53,223.78,3002.0,203.6295,203.8481,203.6022,203.8299,3002.0
2020-11-06 13:50:00,223.73,223.99,223.73,223.95,3526.0,203.7843,204.0212,203.7843,203.9847,3526.0
2020-11-06 13:55:00,223.95,223.95,223.63,223.78,2745.0,203.9847,203.9847,203.6933,203.8299,2745.0
2020-11-06 14:00:00,223.74,223.78,223.46,223.46,3000.0,203.7934,203.8299,203.5384,203.5384,3000.0
2020-11-06 14:05:00,223.42,223.73,223.42,223.62,3694.0,203.502,203.7843,203.502,203.6841,3694.0
2020-11-06 14:10:00,223.58,223.6,223.48,223.5,2200.0,203.6477,203.6659,203.5566,203.5748,2200.0
2020-11-06 14:15:00,223.49,223.87,223.48,223.68,5774.0,203.5657,203.9119,203.5566,203.7388,5774.0
2020-11-06 14:20:00,223.58,223.77,223.57,223.68,4089.0,203.6477,203.8208,203.6386,203.7388,4089.0
2020-11-06 14:25:00,223.63,223.78,223.54,223.67,4305.0,203.6933,203.8299,203.6113,203.7297,4305.0
2020-11-06 14:30:00,223.71,223.82,223.69,223.69,4608.0,203.7661,203.8663,203.7479,203.7479,4608.0
2020-11-06 14:35:00,223.63,223.75,223.5,223.51,3100.0,203.6933,203.8026,203.5748,203.5839,3100.0
2020-11-06 14:40:00,223.47,223.74,223.4,223.56,3372.0,203.5475,203.7934,203.4838,203.6295,3372.0
2020-11-06 14:45:00,223.66,223.78,223.6,223.61,4807.0,203.7206,203.8299,203.6659,203.675,4807.0
2020-11-06 14:50:00,223.61,223.67,223.41,223.41,3900.0,203.675,203.7297,203.4929,203.4929,3900.0
2020-11-06 14:55:00,223.48,223.55,223.34,223.41,13600.0,203.5566,203.6204,203.4291,203.4929,13600.0
2020-11-06 15:00:00,223.41,223.41,223.18,223.3,3784.0,203.4929,203.4929,203.2834,203.3927,3784.0
2020-11-06 15:05:00,223.3,223.3,223.0,223.18,4850.0,203.3927,203.3927,203.1194,203.2834,4850.0
2020-11-06 15:10:00,223.05,223.19,222.92,223.19,4540.0,203.165,203.2925,203.0465,203.2925,4540.0
2020-11-06 15:15:00,223.17,223.24,223.03,223.14,5874.0,203.2743,203.338,203.1467,203.2469,5874.0
2020-11-06 15:20:00,223.19,223.43,222.96,223.43,5563.0,203.2925,203.5111,203.083,203.5111,5563.0
2020-11-06 15:25:00,223.29,223.8,223.29,223.67,3934.0,203.3836,203.8481,203.3836,203.7297,3934.0
2020-11-06 15:30:00,223.6,223.95,223.53,223.69,10492.0,203.6659,203.9847,203.6022,203.7479,10492.0
2020-11-06 15:35:00,223.72,223.82,223.66,223.81,12596.0,203.7752,203.8663,203.7206,203.8572,12596.0
2020-11-06 15:40:00,223.86,223.89,223.69,223.79,17030.0,203.9027,203.9301,203.7479,203.839,17030.0
2020-11-06 15:45:00,223.86,224.14,223.85,223.94,17647.0,203.9027,204.1578,203.8936,203.9756,17647.0
2020-11-06 15:50:00,223.95,224.05,223.68,224.0,17161.0,203.9847,204.0758,203.7388,204.0303,17161.0
2020-11-06 15:55:00,223.92,223.92,222.94,222.98,52158.0,203.9574,203.9574,203.0648,203.1012,52158.0
2020-11-09 09:30:00,235.95,239.47,235.95,239.47,4474.0,214.9149,218.1211,214.9149,218.1211,4474.0
2020-11-09 09:35:00,241.96,243.82,239.58,239.58,60802.0,220.3891,222.0833,218.2213,218.2213,60802.0
2020-11-09 09:40:00,240.43,241.38,238.11,238.11,38910.0,218.9955,219.8608,216.8823,216.8823,38910.0
2020-11-09 09:45:00,237.83,238.72,236.14,236.36,16716.0,216.6273,217.438,215.088,215.2884,16716.0
2020-11-09 09:50:00,236.15,236.94,235.62,236.05,17656.0,215.0971,215.8167,214.6143,215.006,17656.0
2020-11-09 09:55:00,236.22,236.37,233.6,233.61,26637.0,215.1608,215.2975,212.7744,212.7835,26637.0
2020-11-09 10:00:00,233.66,235.04,233.52,235.04,23974.0,212.8291,214.086,212.7016,214.086,23974.0
2020-11-09 10:05:00,234.86,235.03,232.74,233.36,14680.0,213.9221,214.0769,211.9911,212.5558,14680.0
2020-11-09 10:10:00,233.31,234.08,233.12,233.61,17404.0,212.5103,213.2116,212.3372,212.7835,17404.0
2020-11-09 10:15:00,233.56,235.18,233.36,234.58,22323.0,212.738,214.2136,212.5558,213.6671,22323.0
2020-11-09 10:20:00,234.6,235.18,234.38,234.88,14457.0,213.6853,214.2136,213.4849,213.9403,14457.0
2020-11-09 10:25:00,234.88,235.16,234.21,234.68,10949.0,213.9403,214.1953,213.33,213.7581,10949.0
2020-11-09 10:30:00,234.64,234.64,233.34,233.64,8634.0,213.7217,213.7217,212.5376,212.8109,8634.0
2020-11-09 10:35:00,233.71,233.92,233.11,233.29,7446.0,212.8746,213.0659,212.3281,212.4921,7446.0
2020-11-09 10:40:00,233.0,233.65,233.0,233.55,5224.0,212.2279,212.82,212.2279,212.7289,5224.0
2020-11-09 10:45:00,233.77,234.16,233.16,233.45,5192.0,212.9293,213.2845,212.3736,212.6378,5192.0
2020-11-09 10:50:00,233.6,233.7,232.84,233.07,8915.0,212.7744,212.8655,212.0822,212.2917,8915.0
2020-11-09 10:55:00,233.0,233.0,231.73,232.28,11178.0,212.2279,212.2279,211.0711,211.5721,11178.0
2020-11-09 11:00:00,232.1,232.22,231.12,231.13,18503.0,211.4081,211.5174,210.5155,210.5246,18503.0
2020-11-09 11:05:00,231.12,232.66,230.99,232.22,12530.0,210.5155,211.9182,210.3971,211.5174,12530.0
2020-11-09 11:10:00,232.22,232.48,231.2,231.35,9428.0,211.5174,211.7543,210.5884,210.725,9428.0
2020-11-09 11:15:00,231.17,231.91,229.85,230.36,15665.0,210.5611,211.2351,209.3587,209.8233,15665.0
2020-11-09 11:20:00,230.45,231.13,229.92,231.13,12281.0,209.9052,210.5246,209.4225,210.5246,12281.0
2020-11-09 11:25:00,230.94,230.97,230.27,230.92,12403.0,210.3516,210.3789,209.7413,210.3333,12403.0
2020-11-09 11:30:00,231.23,231.23,230.37,230.5,12489.0,210.6157,210.6157,209.8324,209.9508,12489.0
2020-11-09 11:35:00,230.41,230.85,230.39,230.58,15751.0,209.8688,210.2696,209.8506,210.0237,15751.0
2020-11-09 11:40:00,230.58,230.59,229.05,229.4,10955.0,210.0237,210.0328,208.6301,208.9489,10955.0
2020-11-09 11:45:00,229.63,229.75,228.9,229.61,27553.0,209.1583,209.2676,208.4934,209.1401,27553.0
2020-11-09 11:50:00,229.68,230.45,229.3,230.09,8323.0,209.2039,209.9052,208.8578,209.5773,8323.0
2020-11-09 11:55:00,230.08,231.0,230.03,230.73,8738.0,209.5682,210.4062,209.5227,210.1603,8738.0
2020-11-09 12:00:00,230.99,231.55,230.82,231.24,10470.0,210.3971,210.9072,210.2423,210.6248,10470.0
2020-11-09 12:05:00,231.41,231.8,231.01,231.64,5987.0,210.7797,211.1349,210.4153,210.9892,5987.0
2020-11-09 12:10:00,231.64,231.64,231.05,231.42,11919.0,210.9892,210.9892,210.4518,210.7888,11919.0
2020-11-09 12:15:00,231.56,232.01,231.48,232.0,22869.0,210.9163,211.3262,210.8434,211.3171,22869.0
2020-11-09 12:20:00,232.06,232.87,231.93,232.87,10728.0,211.3717,212.1095,211.2533,212.1095,10728.0
2020-11-09 12:25:00,233.15,233.75,233.15,233.26,8264.0,212.3645,212.911,212.3645,212.4647,8264.0
2020-11-09 12:30:00,233.23,234.19,233.22,233.85,42961.0,212.4374,213.3118,212.4283,213.0021,42961.0
2020-11-09 12:35:00,233.73,234.0,233.69,233.8,18922.0,212.8928,213.1388,212.8564,212.9566,18922.0
2020-11-09 12:40:00,233.77,233.97,233.66,233.91,15088.0,212.9293,213.1114,212.8291,213.0568,15088.0
2020-11-09 12:45:00,233.78,233.78,233.08,233.42,14073.0,212.9384,212.9384,212.3008,212.6105,14073.0
2020-11-09 12:50:00,233.43,234.28,233.3,234.28,7217.0,212.6196,213.3938,212.5012,213.3938,7217.0
2020-11-09 12:55:00,234.18,234.35,233.44,233.65,13450.0,213.3027,213.4576,212.6287,212.82,13450.0
2020-11-09 13:00:00,233.59,234.14,233.26,233.51,10429.0,212.7653,213.2663,212.4647,212.6924,10429.0
2020-11-09 13:05:00,233.4,233.93,233.4,233.66,9713.0,212.5922,213.075,212.5922,212.8291,9713.0
2020-11-09 13:10:00,233.53,234.69,233.53,234.52,13293.0,212.7107,213.7672,212.7107,213.6124,13293.0
2020-11-09 13:15:00,234.53,234.7,234.03,234.21,19183.0,213.6215,213.7764,213.1661,213.33,19183.0
2020-11-09 13:20:00,234.21,234.5,233.78,234.35,7201.0,213.33,213.5942,212.9384,213.4576,7201.0
2020-11-09 13:25:00,234.41,234.56,233.89,233.9,8516.0,213.5122,213.6488,213.0386,213.0477,8516.0
2020-11-09 13:30:00,233.98,234.8,233.71,234.47,19850.0,213.1205,213.8674,212.8746,213.5669,19850.0
2020-11-09 13:35:00,234.47,234.78,234.16,234.26,8293.0,213.5669,213.8492,213.2845,213.3756,8293.0
2020-11-09 13:40:00,234.02,234.42,233.86,234.42,5966.0,213.157,213.5213,213.0112,213.5213,5966.0
2020-11-09 13:45:00,234.39,234.56,234.29,234.46,6507.0,213.494,213.6488,213.4029,213.5577,6507.0
2020-11-09 13:50:00,234.42,234.66,233.93,233.93,11121.0,213.5213,213.7399,213.075,213.075,11121.0
2020-11-09 13:55:00,233.92,234.13,233.56,233.67,9961.0,213.0659,213.2572,212.738,212.8382,9961.0
2020-11-09 14:00:00,233.75,234.19,233.49,233.71,9413.0,212.911,213.3118,212.6742,212.8746,9413.0
2020-11-09 14:05:00,233.68,233.91,233.38,233.52,55740.0,212.8473,213.0568,212.574,212.7016,55740.0
2020-11-09 14:10:00,233.54,233.65,233.16,233.55,12629.0,212.7198,212.82,212.3736,212.7289,12629.0
2020-11-09 14:15:00,233.58,233.68,233.39,233.56,10494.0,212.7562,212.8473,212.5831,212.738,10494.0
2020-11-09 14:20:00,233.29,233.53,232.86,233.41,4942.0,212.4921,212.7107,212.1004,212.6014,4942.0
2020-11-09 14:25:00,233.4,233.81,233.3,233.8,11346.0,212.5922,212.9657,212.5012,212.9566,11346.0
2020-11-09 14:30:00,233.88,233.93,233.25,233.25,7729.0,213.0295,213.075,212.4556,212.4556,7729.0
2020-11-09 14:35:00,233.25,234.16,233.17,234.02,31808.0,212.4556,213.2845,212.3828,213.157,31808.0
2020-11-09 14:40:00,233.91,234.11,233.83,234.11,9322.0,213.0568,213.239,212.9839,213.239,9322.0
2020-11-09 14:45:00,233.96,234.36,233.73,234.06,22187.0,213.1023,213.4667,212.8928,213.1934,22187.0
2020-11-09 14:50:00,234.18,234.43,233.88,234.15,8787.0,213.3027,213.5304,213.0295,213.2754,8787.0
2020-11-09 14:55:00,234.34,234.65,234.23,234.6,6504.0,213.4484,213.7308,213.3483,213.6853,6504.0
2020-11-09 15:00:00,234.58,235.06,234.46,234.91,9441.0,213.6671,214.1043,213.5577,213.9676,9441.0
2020-11-09 15:05:00,234.98,235.02,234.4,234.62,7774.0,214.0314,214.0678,213.5031,213.7035,7774.0
2020-11-09 15:10:00,234.78,234.88,234.3,234.75,6002.0,213.8492,213.9403,213.412,213.8219,6002.0
2020-11-09 15:15:00,234.81,235.46,234.7,234.76,12184.0,213.8765,214.4686,213.7764,213.831,12184.0
2020-11-09 15:20:00,234.78,234.78,233.97,234.26,6882.0,213.8492,213.8492,213.1114,213.3756,6882.0
2020-11-09 15:25:00,234.28,234.32,232.98,233.2,37577.0,213.3938,213.4302,212.2097,212.4101,37577.0
2020-11-09 15:30:00,233.3,233.63,233.15,233.37,13670.0,212.5012,212.8017,212.3645,212.5649,13670.0
2020-11-09 15:35:00,233.34,233.69,233.0,233.16,15771.0,212.5376,212.8564,212.2279,212.3736,15771.0
2020-11-09 15:40:00,233.2,233.2,232.43,232.47,16385.0,212.4101,212.4101,211.7087,211.7452,16385.0
2020-11-09 15:45:00,232.39,232.69,232.11,232.53,24516.0,211.6723,211.9455,211.4173,211.7998,24516.0
2020-11-09 15:50:00,232.33,232.49,231.39,231.86,31269.0,211.6176,211.7634,210.7614,211.1895,31269.0
2020-11-09 15:55:00,231.87,231.91,230.2,230.5,84074.0,211.1986,211.2351,209.6775,209.9508,84074.0
2020-11-10 09:30:00,231.71,232.44,231.38,232.02,26078.0,211.0529,211.7178,210.7523,211.3353,26078.0
2020-11-10 09:35:00,231.63,231.84,229.34,230.24,42618.0,210.98,211.1713,208.8942,209.714,42618.0
2020-11-10 09:40:00,230.27,230.55,229.88,230.46,5805.0,209.7413,209.9963,209.3861,209.9144,5805.0
2020-11-10 09:45:00,230.29,231.37,230.03,231.37,25956.0,209.7595,210.7432,209.5227,210.7432,25956.0
2020-11-10 09:50:00,231.37,232.36,231.28,232.09,3952.0,210.7432,211.645,210.6612,211.399,3952.0
2020-11-10 09:55:00,232.19,233.04,231.85,232.96,9382.0,211.4901,212.2643,211.1804,212.1915,9382.0
2020-11-10 10:00:00,232.84,234.27,232.5,234.06,11749.0,212.0822,213.3847,211.7725,213.1934,11749.0
2020-11-10 10:05:00,234.08,234.08,233.42,233.98,15482.0,213.2116,213.2116,212.6105,213.1205,15482.0
2020-11-10 10:10:00,233.9,233.99,233.15,233.5,53504.0,213.0477,213.1297,212.3645,212.6833,53504.0
2020-11-10 10:15:00,233.46,234.21,233.37,234.11,17444.0,212.6469,213.33,212.5649,213.239,17444.0
2020-11-10 10:20:00,233.84,233.84,232.94,233.53,8284.0,212.993,212.993,212.1733,212.7107,8284.0
2020-11-10 10:25:00,233.44,233.49,232.59,233.12,6301.0,212.6287,212.6742,211.8545,212.3372,6301.0
2020-11-10 10:30:00,233.23,233.49,233.16,233.21,11872.0,212.4374,212.6742,212.3736,212.4192,11872.0
2020-11-10 10:35:00,233.11,233.4,232.9,233.4,11753.0,212.3281,212.5922,212.1368,212.5922,11753.0
2020-11-10 10:40:00,233.41,233.89,233.09,233.4,6185.0,212.6014,213.0386,212.3099,212.5922,6185.0
2020-11-10 10:45:00,233.39,233.89,233.23,233.77,4651.0,212.5831,213.0386,212.4374,212.9293,4651.0
2020-11-10 10:50:00,233.6,233.8,232.49,232.76,11163.0,212.7744,212.9566,211.7634,212.0093,11163.0
2020-11-10 10:55:00,232.81,233.11,232.62,232.65,3900.0,212.0548,212.3281,211.8818,211.9091,3900.0
2020-11-10 11:00:00,232.44,233.16,232.44,233.06,5250.0,211.7178,212.3736,211.7178,212.2826,5250.0
2020-11-10 11:05:00,232.93,233.62,232.83,233.49,14511.0,212.1642,212.7926,212.0731,212.6742,14511.0
2020-11-10 11:10:00,233.49,233.67,232.9,233.35,21721.0,212.6742,212.8382,212.1368,212.5467,21721.0
2020-11-10 11:15:00,233.36,233.59,233.33,233.44,3659.0,212.5558,212.7653,212.5285,212.6287,3659.0
2020-11-10 11:20:00,233.4,233.5,232.89,233.08,7500.0,212.5922,212.6833,212.1277,212.3008,7500.0
2020-11-10 11:25:00,232.97,233.83,232.97,233.72,9212.0,212.2006,212.9839,212.2006,212.8837,9212.0
2020-11-10 11:30:00,233.72,233.72,232.88,232.92,7170.0,212.8837,212.8837,212.1186,212.155,7170.0
2020-11-10 11:35:00,232.88,233.2,232.66,232.89,7356.0,212.1186,212.4101,211.9182,212.1277,7356.0
2020-11-10 11:40:00,233.02,233.36,232.89,233.06,4842.0,212.2461,212.5558,212.1277,212.2826,4842.0
2020-11-10 11:45:00,232.96,233.3,232.79,233.3,6429.0,212.1915,212.5012,212.0366,212.5012,6429.0
2020-11-10 11:50:00,233.2,233.8,233.19,233.57,12699.0,212.4101,212.9566,212.401,212.7471,12699.0
2020-11-10 11:55:00,233.67,234.46,233.66,234.41,10272.0,212.8382,213.5577,212.8291,213.5122,10272.0
2020-11-10 12:00:00,234.29,234.69,234.11,234.53,6468.0,213.4029,213.7672,213.239,213.6215,6468.0
2020-11-10 12:05:00,234.4,234.4,233.88,234.29,2722.0,213.5031,213.5031,213.0295,213.4029,2722.0
2020-11-10 12:10:00,234.29,234.82,234.03,234.72,4672.0,213.4029,213.8857,213.1661,213.7946,4672.0
2020-11-10 12:15:00,234.78,235.19,234.72,235.03,6175.0,213.8492,214.2227,213.7946,214.0769,6175.0
2020-11-10 12:20:00,234.89,235.24,234.86,235.16,1900.0,213.9494,214.2682,213.9221,214.1953,1900.0
2020-11-10 12:25:00,235.04,235.04,234.35,234.37,2200.0,214.086,214.086,213.4576,213.4758,2200.0
2020-11-10 12:30:00,234.45,234.45,234.03,234.03,2638.0,213.5486,213.5486,213.1661,213.1661,2638.0
2020-11-10 12:35:00,234.01,234.26,233.88,234.19,41162.0,213.1479,213.3756,213.0295,213.3118,41162.0
2020-11-10 12:40:00,234.17,234.9,234.13,234.9,2247.0,213.2936,213.9585,213.2572,213.9585,2247.0
2020-11-10 12:45:00,234.72,235.3,234.72,234.89,3200.0,213.7946,214.3229,213.7946,213.9494,3200.0
2020-11-10 12:50:00,234.87,234.96,234.62,234.86,3939.0,213.9312,214.0132,213.7035,213.9221,3939.0
2020-11-10 12:55:00,235.03,235.26,234.93,235.1,3626.0,214.0769,214.2864,213.9858,214.1407,3626.0
2020-11-10 13:00:00,235.11,235.16,234.53,234.6,5400.0,214.1498,214.1953,213.6215,213.6853,5400.0
2020-11-10 13:05:00,234.54,234.7,234.42,234.56,1200.0,213.6306,213.7764,213.5213,213.6488,1200.0
2020-11-10 13:10:00,234.48,234.62,234.12,234.13,6088.0,213.576,213.7035,213.2481,213.2572,6088.0
2020-11-10 13:15:00,234.01,234.65,234.01,234.58,24128.0,213.1479,213.7308,213.1479,213.6671,24128.0
2020-11-10 13:20:00,234.58,234.72,233.99,233.99,17810.0,213.6671,213.7946,213.1297,213.1297,17810.0
2020-11-10 13:25:00,234.02,234.2,233.87,234.15,14196.0,213.157,213.3209,213.0203,213.2754,14196.0
2020-11-10 13:30:00,234.34,234.64,234.27,234.53,3800.0,213.4484,213.7217,213.3847,213.6215,3800.0
2020-11-10 13:35:00,234.58,234.91,234.53,234.91,9282.0,213.6671,213.9676,213.6215,213.9676,9282.0
2020-11-10 13:40:00,234.88,235.07,234.75,235.02,3536.0,213.9403,214.1134,213.8219,214.0678,3536.0
2020-11-10 13:45:00,235.0,235.35,234.95,235.21,10701.0,214.0496,214.3684,214.0041,214.2409,10701.0
2020-11-10 13:50:00,235.26,235.5,235.18,235.44,4794.0,214.2864,214.505,214.2136,214.4504,4794.0
2020-11-10 13:55:00,235.42,235.88,235.42,235.85,6821.0,214.4322,214.8512,214.4322,214.8238,6821.0
2020-11-10 14:00:00,235.82,235.96,235.69,235.9,5297.0,214.7965,214.924,214.6781,214.8694,5297.0
2020-11-10 14:05:00,235.9,236.27,235.9,236.27,8296.0,214.8694,215.2064,214.8694,215.2064,8296.0
2020-11-10 14:10:00,236.31,236.32,235.46,236.0,15221.0,215.2428,215.2519,214.4686,214.9605,15221.0
2020-11-10 14:15:00,235.89,236.01,235.3,235.55,4172.0,214.8603,214.9696,214.3229,214.5506,4172.0
2020-11-10 14:20:00,235.65,235.71,235.16,235.53,10988.0,214.6417,214.6963,214.1953,214.5324,10988.0
2020-11-10 14:25:00,235.72,235.72,234.69,235.19,4582.0,214.7054,214.7054,213.7672,214.2227,4582.0
2020-11-10 14:30:00,235.18,235.52,235.15,235.17,4769.0,214.2136,214.5233,214.1862,214.2045,4769.0
2020-11-10 14:35:00,234.95,235.5,234.84,235.4,3956.0,214.0041,214.505,213.9039,214.4139,3956.0
2020-11-10 14:40:00,235.4,235.57,234.82,234.82,5987.0,214.4139,214.5688,213.8857,213.8857,5987.0
2020-11-10 14:45:00,235.19,235.24,234.95,235.13,3447.0,214.2227,214.2682,214.0041,214.168,3447.0
2020-11-10 14:50:00,235.02,235.51,234.99,235.36,3555.0,214.0678,214.5141,214.0405,214.3775,3555.0
2020-11-10 14:55:00,235.6,235.76,235.4,235.5,5466.0,214.5961,214.7419,214.4139,214.505,5466.0
2020-11-10 15:00:00,235.5,235.78,235.3,235.41,4324.0,214.505,214.7601,214.3229,214.4231,4324.0
2020-11-10 15:05:00,235.47,236.22,235.43,236.1,15514.0,214.4777,215.1608,214.4413,215.0515,15514.0
2020-11-10 15:10:00,236.23,236.45,235.91,236.02,12259.0,215.17,215.3703,214.8785,214.9787,12259.0
2020-11-10 15:15:00,236.07,236.31,235.6,235.61,18814.0,215.0242,215.2428,214.5961,214.6052,18814.0
2020-11-10 15:20:00,235.67,236.11,235.57,235.8,17600.0,214.6599,215.0607,214.5688,214.7783,17600.0
2020-11-10 15:25:00,235.89,235.99,235.7,235.76,10782.0,214.8603,214.9513,214.6872,214.7419,10782.0
2020-11-10 15:30:00,235.66,235.76,235.19,235.19,25685.0,214.6508,214.7419,214.2227,214.2227,25685.0
2020-11-10 15:35:00,235.22,235.47,234.78,234.79,30184.0,214.25,214.4777,213.8492,213.8583,30184.0
2020-11-10 15:40:00,234.79,235.33,234.73,234.95,48398.0,213.8583,214.3502,213.8037,214.0041,48398.0
2020-11-10 15:45:00,234.98,235.33,234.86,235.33,29318.0,214.0314,214.3502,213.9221,214.3502,29318.0
2020-11-10 15:50:00,235.44,236.13,235.44,235.75,54296.0,214.4504,215.0789,214.4504,214.7327,54296.0
2020-11-10 15:55:00,235.8,236.48,235.56,236.19,179912.0,214.7783,215.3977,214.5597,215.1335,179912.0
2020-11-11 09:30:00,239.02,239.02,236.77,237.33,29910.0,217.7112,217.7112,215.6618,216.1719,29910.0
2020-11-11 09:35:00,237.4,237.42,235.61,236.17,20907.0,216.2356,216.2539,214.6052,215.1153,20907.0
2020-11-11 09:40:00,235.68,235.96,234.72,234.9,4600.0,214.669,214.924,213.7946,213.9585,4600.0
2020-11-11 09:45:00,234.79,234.79,232.87,232.87,6900.0,213.8583,213.8583,212.1095,212.1095,6900.0
2020-11-11 09:50:00,232.89,233.72,232.78,233.03,9582.0,212.1277,212.8837,212.0275,212.2552,9582.0
2020-11-11 09:55:00,233.14,233.39,232.49,232.92,6226.0,212.3554,212.5831,211.7634,212.155,6226.0
2020-11-11 10:00:00,233.04,233.28,232.3,232.51,6973.0,212.2643,212.4829,211.5903,211.7816,6973.0
2020-11-11 10:05:00,232.77,233.49,232.72,233.41,7077.0,212.0184,212.6742,211.9729,212.6014,7077.0
2020-11-11 10:10:00,233.41,233.42,232.95,233.11,8648.0,212.6014,212.6105,212.1824,212.3281,8648.0
2020-11-11 10:15:00,233.09,233.09,232.32,232.46,2756.0,212.3099,212.3099,211.6085,211.7361,2756.0
2020-11-11 10:20:00,232.45,233.37,232.41,233.18,5125.0,211.7269,212.5649,211.6905,212.3919,5125.0
2020-11-11 10:25:00,233.34,233.76,233.34,233.62,3051.0,212.5376,212.9202,212.5376,212.7926,3051.0
2020-11-11 10:30:00,233.85,233.85,233.45,233.45,1920.0,213.0021,213.0021,212.6378,212.6378,1920.0
2020-11-11 10:35:00,233.6,233.97,233.47,233.97,11039.0,212.7744,213.1114,212.656,213.1114,11039.0
2020-11-11 10:40:00,233.92,234.03,233.57,233.7,2300.0,213.0659,213.1661,212.7471,212.8655,2300.0
2020-11-11 10:45:00,233.94,234.47,233.94,234.46,2437.0,213.0841,213.5669,213.0841,213.5577,2437.0
2020-11-11 10:50:00,234.4,234.47,234.1,234.15,13214.0,213.5031,213.5669,213.2298,213.2754,13214.0
2020-11-11 10:55:00,234.14,234.61,233.97,234.53,3849.0,213.2663,213.6944,213.1114,213.6215,3849.0
2020-11-11 11:00:00,234.45,235.02,234.23,234.82,5585.0,213.5486,214.0678,213.3483,213.8857,5585.0
2020-11-11 11:05:00,234.81,234.85,234.6,234.82,3600.0,213.8765,213.913,213.6853,213.8857,3600.0
2020-11-11 11:10:00,234.84,235.41,234.62,235.39,11597.0,213.9039,214.4231,213.7035,214.4048,11597.0
2020-11-11 11:15:00,235.32,235.47,235.14,235.44,3847.0,214.3411,214.4777,214.1771,214.4504,3847.0
2020-11-11 11:20:00,235.36,235.56,234.93,235.21,9300.0,214.3775,214.5597,213.9858,214.2409,9300.0
2020-11-11 11:25:00,235.21,235.38,235.05,235.22,7567.0,214.2409,214.3957,214.0952,214.25,7567.0
2020-11-11 11:30:00,235.15,235.17,234.58,234.64,5400.0,214.1862,214.2045,213.6671,213.7217,5400.0
2020-11-11 11:35:00,234.71,234.75,234.15,234.18,6587.0,213.7855,213.8219,213.2754,213.3027,6587.0
2020-11-11 11:40:00,234.31,234.59,234.29,234.55,2803.0,213.4211,213.6762,213.4029,213.6397,2803.0
2020-11-11 11:45:00,234.5,234.68,234.05,234.16,2520.0,213.5942,213.7581,213.1843,213.2845,2520.0
2020-11-11 11:50:00,234.04,234.36,234.0,234.03,3104.0,213.1752,213.4667,213.1388,213.1661,3104.0
2020-11-11 11:55:00,234.05,234.16,233.81,233.95,4492.0,213.1843,213.2845,212.9657,213.0932,4492.0
2020-11-11 12:00:00,234.0,234.06,233.57,233.84,7966.0,213.1388,213.1934,212.7471,212.993,7966.0
2020-11-11 12:05:00,233.88,234.3,233.81,234.22,6060.0,213.0295,213.412,212.9657,213.3391,6060.0
2020-11-11 12:10:00,234.02,234.17,233.99,234.16,6200.0,213.157,213.2936,213.1297,213.2845,6200.0
2020-11-11 12:15:00,234.09,234.65,234.04,234.47,12542.0,213.2207,213.7308,213.1752,213.5669,12542.0
2020-11-11 12:20:00,234.53,234.53,233.8,233.81,5407.0,213.6215,213.6215,212.9566,212.9657,5407.0
2020-11-11 12:25:00,233.77,234.06,233.76,233.95,3600.0,212.9293,213.1934,212.9202,213.0932,3600.0
2020-11-11 12:30:00,234.06,234.07,233.8,233.9,3921.0,213.1934,213.2025,212.9566,213.0477,3921.0
2020-11-11 12:35:00,233.78,233.88,233.67,233.77,3000.0,212.9384,213.0295,212.8382,212.9293,3000.0
2020-11-11 12:40:00,233.77,233.77,233.59,233.66,3528.0,212.9293,212.9293,212.7653,212.8291,3528.0
2020-11-11 12:45:00,233.68,233.75,233.55,233.61,5521.0,212.8473,212.911,212.7289,212.7835,5521.0
2020-11-11 12:50:00,233.59,234.0,233.59,234.0,5172.0,212.7653,213.1388,212.7653,213.1388,5172.0
2020-11-11 12:55:00,234.08,234.12,233.73,233.9,3715.0,213.2116,213.2481,212.8928,213.0477,3715.0
2020-11-11 13:00:00,233.97,234.24,233.96,234.09,4388.0,213.1114,213.3574,213.1023,213.2207,4388.0
2020-11-11 13:05:00,234.02,234.02,233.8,233.84,3100.0,213.157,213.157,212.9566,212.993,3100.0
2020-11-11 13:10:00,233.84,233.84,233.45,233.45,5725.0,212.993,212.993,212.6378,212.6378,5725.0
2020-11-11 13:15:00,233.47,233.47,232.94,233.23,10877.0,212.656,212.656,212.1733,212.4374,10877.0
2020-11-11 13:20:00,233.07,233.51,232.96,233.29,8900.0,212.2917,212.6924,212.1915,212.4921,8900.0
2020-11-11 13:25:00,233.35,233.36,233.12,233.32,4165.0,212.5467,212.5558,212.3372,212.5194,4165.0
2020-11-11 13:30:00,233.35,233.42,233.2,233.21,3851.0,212.5467,212.6105,212.4101,212.4192,3851.0
2020-11-11 13:35:00,233.29,233.35,232.92,232.99,8587.0,212.4921,212.5467,212.155,212.2188,8587.0
2020-11-11 13:40:00,233.04,233.05,232.82,232.82,3242.0,212.2643,212.2735,212.064,212.064,3242.0
2020-11-11 13:45:00,232.74,233.06,232.68,233.01,6605.0,211.9911,212.2826,211.9364,212.237,6605.0
2020-11-11 13:50:00,232.94,233.05,232.88,233.04,10017.0,212.1733,212.2735,212.1186,212.2643,10017.0
2020-11-11 13:55:00,232.96,232.96,232.65,232.65,3474.0,212.1915,212.1915,211.9091,211.9091,3474.0
2020-11-11 14:00:00,232.7,232.93,232.65,232.7,7227.0,211.9547,212.1642,211.9091,211.9547,7227.0
2020-11-11 14:05:00,232.67,233.0,232.6,232.96,5721.0,211.9273,212.2279,211.8636,212.1915,5721.0
2020-11-11 14:10:00,233.04,233.12,232.68,232.68,7286.0,212.2643,212.3372,211.9364,211.9364,7286.0
2020-11-11 14:15:00,232.73,232.76,232.28,232.41,4065.0,211.982,212.0093,211.5721,211.6905,4065.0
2020-11-11 14:20:00,232.49,232.52,232.28,232.44,2600.0,211.7634,211.7907,211.5721,211.7178,2600.0
2020-11-11 14:25:00,232.36,232.36,232.0,232.1,5007.0,211.645,211.645,211.3171,211.4081,5007.0
2020-11-11 14:30:00,232.22,232.43,232.1,232.19,6771.0,211.5174,211.7087,211.4081,211.4901,6771.0
2020-11-11 14:35:00,232.11,232.29,231.78,231.86,6106.0,211.4173,211.5812,211.1167,211.1895,6106.0
2020-11-11 14:40:00,231.85,231.85,231.39,231.67,9579.0,211.1804,211.1804,210.7614,211.0165,9579.0
2020-11-11 14:45:00,231.63,231.85,231.44,231.44,14803.0,210.98,211.1804,210.807,210.807,14803.0
2020-11-11 14:50:00,231.44,231.44,231.09,231.2,8516.0,210.807,210.807,210.4882,210.5884,8516.0
2020-11-11 14:55:00,231.12,231.38,231.12,231.35,7225.0,210.5155,210.7523,210.5155,210.725,7225.0
2020-11-11 15:00:00,231.38,231.43,231.05,231.26,17262.0,210.7523,210.7979,210.4518,210.643,17262.0
2020-11-11 15:05:00,231.17,231.59,231.17,231.59,6602.0,210.5611,210.9436,210.5611,210.9436,6602.0
2020-11-11 15:10:00,231.59,231.74,231.46,231.69,4361.0,210.9436,211.0802,210.8252,211.0347,4361.0
2020-11-11 15:15:00,231.69,231.85,231.58,231.67,8659.0,211.0347,211.1804,210.9345,211.0165,8659.0
2020-11-11 15:20:00,231.6,231.6,231.04,231.2,9461.0,210.9527,210.9527,210.4426,210.5884,9461.0
2020-11-11 15:25:00,231.24,231.4,230.99,231.09,9154.0,210.6248,210.7706,210.3971,210.4882,9154.0
2020-11-11 15:30:00,231.0,231.79,230.93,231.79,8510.0,210.4062,211.1258,210.3425,211.1258,8510.0
2020-11-11 15:35:00,231.71,232.03,231.58,231.94,8404.0,211.0529,211.3444,210.9345,211.2624,8404.0
2020-11-11 15:40:00,231.99,232.39,231.9,232.21,6990.0,211.308,211.6723,211.226,211.5083,6990.0
2020-11-11 15:45:00,232.21,232.69,232.18,232.53,13604.0,211.5083,211.9455,211.481,211.7998,13604.0
2020-11-11 15:50:00,232.64,232.94,232.49,232.75,20409.0,211.9,212.1733,211.7634,212.0002,20409.0
2020-11-11 15:55:00,232.75,233.17,232.58,233.08,50544.0,212.0002,212.3828,211.8454,212.3008,50544.0
2020-11-12 09:30:00,232.21,232.37,230.49,230.9,33048.0,211.5083,211.6541,209.9417,210.3151,33048.0
2020-11-12 09:35:00,230.75,231.5,229.75,230.75,25792.0,210.1785,210.8616,209.2676,210.1785,25792.0
2020-11-12 09:40:00,230.95,231.0,230.06,230.86,30657.0,210.3607,210.4062,209.55,210.2787,30657.0
2020-11-12 09:45:00,230.97,231.26,230.86,231.11,6360.0,210.3789,210.643,210.2787,210.5064,6360.0
2020-11-12 09:50:00,231.06,231.25,230.42,231.0,9773.0,210.4609,210.6339,209.8779,210.4062,9773.0
2020-11-12 09:55:00,231.07,231.37,230.93,231.02,23287.0,210.47,210.7432,210.3425,210.4244,23287.0
2020-11-12 10:00:00,231.01,231.5,230.57,231.5,7991.0,210.4153,210.8616,210.0145,210.8616,7991.0
2020-11-12 10:05:00,231.62,232.12,231.55,231.99,2871.0,210.9709,211.4264,210.9072,211.308,2871.0
2020-11-12 10:10:00,231.95,232.5,231.85,231.87,7214.0,211.2715,211.7725,211.1804,211.1986,7214.0
2020-11-12 10:15:00,231.88,231.93,231.51,231.51,4418.0,211.2078,211.2533,210.8707,210.8707,4418.0
2020-11-12 10:20:00,231.56,231.6,231.13,231.13,2833.0,210.9163,210.9527,210.5246,210.5246,2833.0
2020-11-12 10:25:00,231.21,231.43,231.11,231.27,3396.0,210.5975,210.7979,210.5064,210.6521,3396.0
2020-11-12 10:30:00,231.18,231.63,231.15,231.4,3348.0,210.5702,210.98,210.5428,210.7706,3348.0
2020-11-12 10:35:00,231.44,232.36,231.44,232.36,4032.0,210.807,211.645,210.807,211.645,4032.0
2020-11-12 10:40:00,232.36,232.73,232.14,232.69,6040.0,211.645,211.982,211.4446,211.9455,6040.0
2020-11-12 10:45:00,232.69,232.81,232.29,232.54,4471.0,211.9455,212.0548,211.5812,211.8089,4471.0
2020-11-12 10:50:00,232.59,233.0,232.52,233.0,3409.0,211.8545,212.2279,211.7907,212.2279,3409.0
2020-11-12 10:55:00,232.99,233.18,232.76,233.06,4142.0,212.2188,212.3919,212.0093,212.2826,4142.0
2020-11-12 11:00:00,233.0,233.0,232.39,232.98,6914.0,212.2279,212.2279,211.6723,212.2097,6914.0
2020-11-12 11:05:00,232.97,233.37,232.96,233.21,6940.0,212.2006,212.5649,212.1915,212.4192,6940.0
2020-11-12 11:10:00,233.31,233.36,232.97,233.25,4635.0,212.5103,212.5558,212.2006,212.4556,4635.0
2020-11-12 11:15:00,233.17,233.17,232.94,233.05,3006.0,212.3828,212.3828,212.1733,212.2735,3006.0
2020-11-12 11:20:00,233.11,233.29,232.95,233.16,3498.0,212.3281,212.4921,212.1824,212.3736,3498.0
2020-11-12 11:25:00,233.16,233.3,233.06,233.1,1928.0,212.3736,212.5012,212.2826,212.319,1928.0
2020-11-12 11:30:00,233.14,233.17,232.86,232.96,4825.0,212.3554,212.3828,212.1004,212.1915,4825.0
2020-11-12 11:35:00,232.97,233.24,232.97,233.16,1406.0,212.2006,212.4465,212.2006,212.3736,1406.0
2020-11-12 11:40:00,233.03,233.04,232.87,232.87,3899.0,212.2552,212.2643,212.1095,212.1095,3899.0
2020-11-12 11:45:00,232.9,233.22,232.89,233.08,3152.0,212.1368,212.4283,212.1277,212.3008,3152.0
2020-11-12 11:50:00,233.11,233.52,233.02,233.24,10604.0,212.3281,212.7016,212.2461,212.4465,10604.0
2020-11-12 11:55:00,233.26,233.4,233.05,233.14,2473.0,212.4647,212.5922,212.2735,212.3554,2473.0
2020-11-12 12:00:00,233.12,233.12,232.72,233.0,11502.0,212.3372,212.3372,211.9729,212.2279,11502.0
2020-11-12 12:05:00,233.06,233.37,232.94,232.95,4821.0,212.2826,212.5649,212.1733,212.1824,4821.0
2020-11-12 12:10:00,232.96,233.26,232.85,233.19,5176.0,212.1915,212.4647,212.0913,212.401,5176.0
2020-11-12 12:15:00,233.14,233.17,232.79,232.97,4430.0,212.3554,212.3828,212.0366,212.2006,4430.0
2020-11-12 12:20:00,232.96,233.13,232.71,232.73,4676.0,212.1915,212.3463,211.9638,211.982,4676.0
2020-11-12 12:25:00,232.72,232.72,232.23,232.28,6008.0,211.9729,211.9729,211.5266,211.5721,6008.0
2020-11-12 12:30:00,232.36,232.55,232.27,232.27,3004.0,211.645,211.818,211.563,211.563,3004.0
2020-11-12 12:35:00,232.38,232.48,231.96,231.96,3201.0,211.6632,211.7543,211.2806,211.2806,3201.0
2020-11-12 12:40:00,232.02,232.02,231.65,231.84,2103.0,211.3353,211.3353,210.9983,211.1713,2103.0
2020-11-12 12:45:00,231.72,231.72,231.19,231.21,4833.0,211.062,211.062,210.5793,210.5975,4833.0
2020-11-12 12:50:00,231.0,231.54,230.93,231.42,5786.0,210.4062,210.8981,210.3425,210.7888,5786.0
2020-11-12 12:55:00,231.5,231.5,230.99,231.11,3031.0,210.8616,210.8616,210.3971,210.5064,3031.0
2020-11-12 13:00:00,231.01,231.13,230.75,230.96,6029.0,210.4153,210.5246,210.1785,210.3698,6029.0
2020-11-12 13:05:00,230.94,230.94,230.65,230.82,3904.0,210.3516,210.3516,210.0874,210.2423,3904.0
2020-11-12 13:10:00,230.88,230.98,230.45,230.98,5598.0,210.2969,210.388,209.9052,210.388,5598.0
2020-11-12 13:15:00,231.08,231.08,230.38,230.82,10404.0,210.4791,210.4791,209.8415,210.2423,10404.0
2020-11-12 13:20:00,230.96,231.32,230.93,230.99,9429.0,210.3698,210.6977,210.3425,210.3971,9429.0
2020-11-12 13:25:00,230.99,231.24,230.79,231.02,7694.0,210.3971,210.6248,210.2149,210.4244,7694.0
2020-11-12 13:30:00,230.87,231.17,230.76,230.9,9474.0,210.2878,210.5611,210.1876,210.3151,9474.0
2020-11-12 13:35:00,230.89,231.17,230.65,231.1,5052.0,210.306,210.5611,210.0874,210.4973,5052.0
2020-11-12 13:40:00,231.03,231.07,230.72,230.72,4260.0,210.4335,210.47,210.1512,210.1512,4260.0
2020-11-12 13:45:00,230.78,230.8,230.5,230.76,4301.0,210.2058,210.224,209.9508,210.1876,4301.0
2020-11-12 13:50:00,230.8,231.13,230.77,231.01,4969.0,210.224,210.5246,210.1967,210.4153,4969.0
2020-11-12 13:55:00,231.02,231.08,230.95,231.04,3627.0,210.4244,210.4791,210.3607,210.4426,3627.0
2020-11-12 14:00:00,231.14,231.45,231.09,231.38,5631.0,210.5337,210.8161,210.4882,210.7523,5631.0
2020-11-12 14:05:00,231.45,231.48,230.85,230.85,4301.0,210.8161,210.8434,210.2696,210.2696,4301.0
2020-11-12 14:10:00,230.86,231.08,230.56,230.56,5460.0,210.2787,210.4791,210.0054,210.0054,5460.0
2020-11-12 14:15:00,230.61,230.67,230.17,230.18,3809.0,210.051,210.1056,209.6502,209.6593,3809.0
2020-11-12 14:20:00,230.33,230.78,230.16,230.49,12708.0,209.7959,210.2058,209.6411,209.9417,12708.0
2020-11-12 14:25:00,230.56,230.74,230.48,230.6,3600.0,210.0054,210.1694,209.9326,210.0419,3600.0
2020-11-12 14:30:00,230.6,231.03,230.37,230.41,5200.0,210.0419,210.4335,209.8324,209.8688,5200.0
2020-11-12 14:35:00,230.29,230.52,229.94,230.12,5905.0,209.7595,209.969,209.4407,209.6047,5905.0
2020-11-12 14:40:00,230.03,230.07,229.31,229.31,15847.0,209.5227,209.5591,208.8669,208.8669,15847.0
2020-11-12 14:45:00,229.39,229.63,229.3,229.33,4722.0,208.9397,209.1583,208.8578,208.8851,4722.0
2020-11-12 14:50:00,229.46,229.47,228.99,229.14,7953.0,209.0035,209.0126,208.5754,208.712,7953.0
2020-11-12 14:55:00,229.26,229.37,228.92,228.97,3735.0,208.8213,208.9215,208.5116,208.5572,3735.0
2020-11-12 15:00:00,229.0,229.07,228.85,228.91,5736.0,208.5845,208.6483,208.4479,208.5025,5736.0
2020-11-12 15:05:00,228.91,229.25,228.83,229.06,6528.0,208.5025,208.8122,208.4297,208.6392,6528.0
2020-11-12 15:10:00,229.2,229.42,229.07,229.34,6911.0,208.7667,208.9671,208.6483,208.8942,6911.0
2020-11-12 15:15:00,229.34,229.78,229.18,229.63,5996.0,208.8942,209.295,208.7485,209.1583,5996.0
2020-11-12 15:20:00,229.69,229.83,229.58,229.76,6662.0,209.213,209.3405,209.1128,209.2768,6662.0
2020-11-12 15:25:00,229.77,229.77,229.28,229.47,5587.0,209.2859,209.2859,208.8395,209.0126,5587.0
2020-11-12 15:30:00,229.32,229.33,229.04,229.04,6100.0,208.876,208.8851,208.6209,208.6209,6100.0
2020-11-12 15:35:00,229.04,229.57,228.93,229.57,8811.0,208.6209,209.1037,208.5208,209.1037,8811.0
2020-11-12 15:40:00,229.66,229.87,229.54,229.77,6442.0,209.1857,209.377,209.0764,209.2859,6442.0
2020-11-12 15:45:00,229.82,229.85,229.38,229.76,9801.0,209.3314,209.3587,208.9306,209.2768,9801.0
2020-11-12 15:50:00,229.87,230.64,229.87,230.54,21630.0,209.377,210.0783,209.377,209.9872,21630.0
2020-11-12 15:55:00,230.48,230.83,230.19,230.56,54376.0,209.9326,210.2514,209.6684,210.0054,54376.0
2020-11-13 09:30:00,231.04,232.7,231.04,232.58,33850.0,210.4426,211.9547,210.4426,211.8454,33850.0
2020-11-13 09:35:00,232.4,233.57,232.36,232.96,6609.0,211.6814,212.7471,211.645,212.1915,6609.0
2020-11-13 09:40:00,233.09,233.69,232.97,233.37,6933.0,212.3099,212.8564,212.2006,212.5649,6933.0
2020-11-13 09:45:00,233.5,233.67,233.27,233.67,2822.0,212.6833,212.8382,212.4738,212.8382,2822.0
2020-11-13 09:50:00,233.67,233.69,233.09,233.09,3060.0,212.8382,212.8564,212.3099,212.3099,3060.0
2020-11-13 09:55:00,233.38,233.7,233.34,233.67,5580.0,212.574,212.8655,212.5376,212.8382,5580.0
2020-11-13 10:00:00,233.78,234.26,233.68,233.85,10962.0,212.9384,213.3756,212.8473,213.0021,10962.0
2020-11-13 10:05:00,233.73,236.77,233.71,236.55,103320.0,212.8928,215.6618,212.8746,215.4614,103320.0
2020-11-13 10:10:00,236.76,238.91,235.92,236.98,117451.0,215.6527,217.611,214.8876,215.8531,117451.0
2020-11-13 10:15:00,237.25,237.74,236.21,236.59,37237.0,216.099,216.5453,215.1517,215.4979,37237.0
2020-11-13 10:20:00,236.44,236.48,235.29,236.14,21040.0,215.3612,215.3977,214.3138,215.088,21040.0
2020-11-13 10:25:00,236.37,237.37,236.14,237.19,25210.0,215.2975,216.2083,215.088,216.0444,25210.0
2020-11-13 10:30:00,237.17,237.35,235.9,236.05,12130.0,216.0262,216.1901,214.8694,215.006,12130.0
2020-11-13 10:35:00,236.02,236.09,235.37,235.63,8960.0,214.9787,215.0424,214.3866,214.6234,8960.0
2020-11-13 10:40:00,235.76,236.38,235.63,236.38,5643.0,214.7419,215.3066,214.6234,215.3066,5643.0
2020-11-13 10:45:00,236.43,237.08,236.16,236.84,16254.0,215.3521,215.9442,215.1062,215.7256,16254.0
2020-11-13 10:50:00,236.64,236.74,236.25,236.52,9185.0,215.5434,215.6345,215.1882,215.4341,9185.0
2020-11-13 10:55:00,236.45,236.49,235.75,236.1,14875.0,215.3703,215.4068,214.7327,215.0515,14875.0
2020-11-13 11:00:00,236.21,236.38,235.97,235.98,8596.0,215.1517,215.3066,214.9331,214.9422,8596.0
2020-11-13 11:05:00,236.13,236.5,236.0,236.37,4702.0,215.0789,215.4159,214.9605,215.2975,4702.0
2020-11-13 11:10:00,236.3,236.96,236.11,236.96,9177.0,215.2337,215.8349,215.0607,215.8349,9177.0
2020-11-13 11:15:00,236.88,237.29,236.79,237.15,17220.0,215.762,216.1355,215.68,216.0079,17220.0
2020-11-13 11:20:00,237.37,237.81,236.98,237.01,20799.0,216.2083,216.6091,215.8531,215.8804,20799.0
2020-11-13 11:25:00,237.01,237.73,236.61,237.38,13464.0,215.8804,216.5362,215.5161,216.2174,13464.0
2020-11-13 11:30:00,237.33,237.33,236.95,237.13,8901.0,216.1719,216.1719,215.8258,215.9897,8901.0
2020-11-13 11:35:00,237.09,237.6,236.71,237.6,10729.0,215.9533,216.4178,215.6072,216.4178,10729.0
2020-11-13 11:40:00,237.57,237.78,237.32,237.42,20674.0,216.3905,216.5818,216.1628,216.2539,20674.0
2020-11-13 11:45:00,237.42,237.59,237.18,237.24,8716.0,216.2539,216.4087,216.0353,216.0899,8716.0
2020-11-13 11:50:00,237.24,237.88,237.1,237.54,18220.0,216.0899,216.6729,215.9624,216.3632,18220.0
2020-11-13 11:55:00,237.6,237.96,237.46,237.87,34728.0,216.4178,216.7457,216.2903,216.6637,34728.0
2020-11-13 12:00:00,237.81,238.38,237.81,238.24,17687.0,216.6091,217.1283,216.6091,217.0008,17687.0
2020-11-13 12:05:00,238.26,238.41,238.19,238.41,8155.0,217.019,217.1556,216.9552,217.1556,8155.0
2020-11-13 12:10:00,238.37,238.37,237.44,237.77,20577.0,217.1192,217.1192,216.2721,216.5727,20577.0
2020-11-13 12:15:00,237.72,237.75,237.54,237.74,12282.0,216.5271,216.5544,216.3632,216.5453,12282.0
2020-11-13 12:20:00,237.69,238.12,237.64,238.1,5609.0,216.4998,216.8915,216.4543,216.8732,5609.0
2020-11-13 12:25:00,238.13,238.19,237.93,238.01,9721.0,216.9006,216.9552,216.7184,216.7913,9721.0
2020-11-13 12:30:00,237.98,238.1,237.89,237.93,10185.0,216.7639,216.8732,216.682,216.7184,10185.0
2020-11-13 12:35:00,237.93,238.22,237.9,238.16,27899.0,216.7184,216.9825,216.6911,216.9279,27899.0
2020-11-13 12:40:00,238.18,238.19,237.44,237.46,15548.0,216.9461,216.9552,216.2721,216.2903,15548.0
2020-11-13 12:45:00,237.46,237.76,237.31,237.36,5850.0,216.2903,216.5636,216.1537,216.1992,5850.0
2020-11-13 12:50:00,237.42,237.64,237.42,237.54,4379.0,216.2539,216.4543,216.2539,216.3632,4379.0
2020-11-13 12:55:00,237.53,237.72,237.34,237.72,2819.0,216.3541,216.5271,216.181,216.5271,2819.0
2020-11-13 13:00:00,237.75,237.97,237.72,237.97,3354.0,216.5544,216.7548,216.5271,216.7548,3354.0
2020-11-13 13:05:00,238.04,238.4,238.01,238.4,12483.0,216.8186,217.1465,216.7913,217.1465,12483.0
2020-11-13 13:10:00,238.41,238.47,238.1,238.47,6055.0,217.1556,217.2103,216.8732,217.2103,6055.0
2020-11-13 13:15:00,238.38,238.86,238.38,238.85,15017.0,217.1283,217.5655,217.1283,217.5564,15017.0
2020-11-13 13:20:00,238.84,239.03,238.63,238.96,12250.0,217.5473,217.7203,217.356,217.6566,12250.0
2020-11-13 13:25:00,238.97,239.07,238.74,238.98,9376.0,217.6657,217.7568,217.4562,217.6748,9376.0
2020-11-13 13:30:00,238.98,238.99,238.48,238.55,25871.0,217.6748,217.6839,217.2194,217.2831,25871.0
2020-11-13 13:35:00,238.49,238.75,238.33,238.75,7132.0,217.2285,217.4653,217.0827,217.4653,7132.0
2020-11-13 13:40:00,238.7,238.82,238.53,238.67,22195.0,217.4198,217.5291,217.2649,217.3924,22195.0
2020-11-13 13:45:00,238.7,238.87,238.5,238.52,5937.0,217.4198,217.5746,217.2376,217.2558,5937.0
2020-11-13 13:50:00,238.6,238.62,238.45,238.5,2577.0,217.3287,217.3469,217.192,217.2376,2577.0
2020-11-13 13:55:00,238.49,238.57,238.41,238.5,13053.0,217.2285,217.3013,217.1556,217.2376,13053.0
2020-11-13 14:00:00,238.62,238.69,238.1,238.12,10584.0,217.3469,217.4106,216.8732,216.8915,10584.0
2020-11-13 14:05:00,238.13,238.13,237.93,237.96,1788.0,216.9006,216.9006,216.7184,216.7457,1788.0
2020-11-13 14:10:00,238.06,238.34,237.99,238.33,16560.0,216.8368,217.0918,216.773,217.0827,16560.0
2020-11-13 14:15:00,238.46,238.97,238.46,238.61,15640.0,217.2011,217.6657,217.2011,217.3378,15640.0
2020-11-13 14:20:00,238.6,238.84,238.4,238.4,3544.0,217.3287,217.5473,217.1465,217.1465,3544.0
2020-11-13 14:25:00,238.3,238.3,237.99,238.2,3300.0,217.0554,217.0554,216.773,216.9643,3300.0
2020-11-13 14:30:00,238.28,238.38,237.86,237.86,11464.0,217.0372,217.1283,216.6546,216.6546,11464.0
2020-11-13 14:35:00,237.87,238.13,237.72,238.1,4975.0,216.6637,216.9006,216.5271,216.8732,4975.0
2020-11-13 14:40:00,238.12,238.64,238.11,238.59,30978.0,216.8915,217.3651,216.8823,217.3196,30978.0
2020-11-13 14:45:00,238.56,238.63,237.96,238.03,3349.0,217.2922,217.356,216.7457,216.8095,3349.0
2020-11-13 14:50:00,238.05,238.39,238.01,238.35,3645.0,216.8277,217.1374,216.7913,217.101,3645.0
2020-11-13 14:55:00,238.29,238.78,238.27,238.68,26865.0,217.0463,217.4926,217.0281,217.4015,26865.0
2020-11-13 15:00:00,238.73,238.81,238.57,238.58,10337.0,217.4471,217.5199,217.3013,217.3104,10337.0
2020-11-13 15:05:00,238.63,238.83,238.06,238.06,16152.0,217.356,217.5382,216.8368,216.8368,16152.0
2020-11-13 15:10:00,238.11,238.49,238.08,238.39,9965.0,216.8823,217.2285,216.855,217.1374,9965.0
2020-11-13 15:15:00,238.44,238.55,238.18,238.4,19078.0,217.1829,217.2831,216.9461,217.1465,19078.0
2020-11-13 15:20:00,238.32,238.41,238.0,238.08,8862.0,217.0736,217.1556,216.7822,216.855,8862.0
2020-11-13 15:25:00,238.01,238.33,237.9,238.16,21504.0,216.7913,217.0827,216.6911,216.9279,21504.0
2020-11-13 15:30:00,238.16,238.72,238.07,238.67,15239.0,216.9279,217.438,216.8459,217.3924,15239.0
2020-11-13 15:35:00,238.69,238.96,238.69,238.85,8510.0,217.4106,217.6566,217.4106,217.5564,8510.0
2020-11-13 15:40:00,238.87,239.13,238.78,239.13,23315.0,217.5746,217.8114,217.4926,217.8114,23315.0
2020-11-13 15:45:00,239.12,239.38,239.07,239.35,29793.0,217.8023,218.0391,217.7568,218.0118,29793.0
2020-11-13 15:50:00,239.42,239.96,239.39,239.71,44517.0,218.0756,218.5674,218.0482,218.3397,44517.0
2020-11-13 15:55:00,239.67,239.89,239.15,239.36,74322.0,218.3033,218.5037,217.8296,218.0209,74322.0
2020-11-16 09:30:00,241.34,242.77,241.05,241.06,44885.0,219.8244,221.1269,219.5602,219.5694,44885.0
2020-11-16 09:35:00,241.06,243.32,241.05,241.83,13844.0,219.5694,221.6279,219.5602,220.2707,13844.0
2020-11-16 09:40:00,242.0,242.26,240.71,242.16,17707.0,220.4256,220.6624,219.2506,220.5713,17707.0
2020-11-16 09:45:00,242.16,243.79,241.94,243.63,16586.0,220.5713,222.056,220.3709,221.9102,16586.0
2020-11-16 09:50:00,243.82,243.9,243.12,243.62,10295.0,222.0833,222.1562,221.4457,221.9011,10295.0
2020-11-16 09:55:00,243.42,244.49,242.99,244.2,15655.0,221.719,222.6936,221.3273,222.4294,15655.0
2020-11-16 10:00:00,244.16,244.43,243.58,244.4,6918.0,222.393,222.6389,221.8647,222.6116,6918.0
2020-11-16 10:05:00,244.24,244.85,244.12,244.74,13047.0,222.4659,223.0215,222.3566,222.9213,13047.0
2020-11-16 10:10:00,244.79,245.32,244.23,245.15,20274.0,222.9668,223.4496,222.4567,223.2947,20274.0
2020-11-16 10:15:00,245.15,245.53,244.77,245.18,8096.0,223.2947,223.6409,222.9486,223.3221,8096.0
2020-11-16 10:20:00,245.18,245.32,244.36,245.32,9673.0,223.3221,223.4496,222.5752,223.4496,9673.0
2020-11-16 10:25:00,245.28,245.41,245.05,245.41,5329.0,223.4131,223.5316,223.2036,223.5316,5329.0
2020-11-16 10:30:00,245.45,245.88,245.14,245.42,7154.0,223.568,223.9596,223.2856,223.5407,7154.0
2020-11-16 10:35:00,245.24,245.56,245.02,245.3,10449.0,223.3767,223.6682,223.1763,223.4314,10449.0
2020-11-16 10:40:00,245.17,245.54,245.13,245.32,9880.0,223.3129,223.65,223.2765,223.4496,9880.0
2020-11-16 10:45:00,245.48,245.67,245.03,245.09,6404.0,223.5953,223.7684,223.1854,223.2401,6404.0
2020-11-16 10:50:00,245.0,245.02,244.72,245.0,9214.0,223.1581,223.1763,222.9031,223.1581,9214.0
2020-11-16 10:55:00,245.07,245.21,244.82,245.21,8418.0,223.2219,223.3494,222.9941,223.3494,8418.0
2020-11-16 11:00:00,245.14,245.78,245.09,245.7,6490.0,223.2856,223.8686,223.2401,223.7957,6490.0
2020-11-16 11:05:00,245.69,246.07,245.68,245.81,7234.0,223.7866,224.1327,223.7775,223.8959,7234.0
2020-11-16 11:10:00,245.81,246.32,245.75,246.31,9675.0,223.8959,224.3604,223.8412,224.3513,9675.0
2020-11-16 11:15:00,246.33,246.85,246.32,246.82,10381.0,224.3695,224.8432,224.3604,224.8158,10381.0
2020-11-16 11:20:00,246.87,247.17,246.77,246.95,11049.0,224.8614,225.1346,224.7703,224.9343,11049.0
2020-11-16 11:25:00,246.95,247.18,246.45,246.45,7085.0,224.9343,225.1438,224.4788,224.4788,7085.0
2020-11-16 11:30:00,246.59,246.68,246.45,246.67,9167.0,224.6064,224.6883,224.4788,224.6792,9167.0
2020-11-16 11:35:00,246.82,246.98,246.53,246.92,4363.0,224.8158,224.9616,224.5517,224.9069,4363.0
2020-11-16 11:40:00,246.92,247.25,246.69,246.81,15021.0,224.9069,225.2075,224.6974,224.8067,15021.0
2020-11-16 11:45:00,246.78,246.88,246.4,246.59,8374.0,224.7794,224.8705,224.4333,224.6064,8374.0
2020-11-16 11:50:00,246.5,246.69,246.23,246.62,8564.0,224.5244,224.6974,224.2784,224.6337,8564.0
2020-11-16 11:55:00,246.61,246.63,245.84,245.86,8194.0,224.6246,224.6428,223.9232,223.9414,8194.0
2020-11-16 12:00:00,245.83,246.06,245.72,245.84,6369.0,223.9141,224.1236,223.8139,223.9232,6369.0
2020-11-16 12:05:00,245.79,246.5,245.77,246.5,6931.0,223.8777,224.5244,223.8595,224.5244,6931.0
2020-11-16 12:10:00,246.51,246.72,246.04,246.72,9504.0,224.5335,224.7248,224.1054,224.7248,9504.0
2020-11-16 12:15:00,246.61,246.82,246.43,246.59,7204.0,224.6246,224.8158,224.4606,224.6064,7204.0
2020-11-16 12:20:00,246.54,246.61,246.26,246.27,4801.0,224.5608,224.6246,224.3058,224.3149,4801.0
2020-11-16 12:25:00,246.28,246.51,245.97,245.98,6456.0,224.324,224.5335,224.0416,224.0507,6456.0
2020-11-16 12:30:00,246.09,246.09,245.68,245.78,13076.0,224.1509,224.1509,223.7775,223.8686,13076.0
2020-11-16 12:35:00,245.81,246.34,245.64,246.34,5735.0,223.8959,224.3786,223.741,224.3786,5735.0
2020-11-16 12:40:00,246.31,246.39,246.2,246.36,6116.0,224.3513,224.4242,224.2511,224.3969,6116.0
2020-11-16 12:45:00,246.32,246.32,246.07,246.16,4657.0,224.3604,224.3604,224.1327,224.2147,4657.0
2020-11-16 12:50:00,246.29,246.46,246.14,246.14,6369.0,224.3331,224.4879,224.1965,224.1965,6369.0
2020-11-16 12:55:00,246.11,246.43,246.1,246.18,5717.0,224.1691,224.4606,224.16,224.2329,5717.0
2020-11-16 13:00:00,246.13,246.13,245.92,245.94,5460.0,224.1874,224.1874,223.9961,224.0143,5460.0
2020-11-16 13:05:00,246.02,246.05,245.94,245.98,3967.0,224.0872,224.1145,224.0143,224.0507,3967.0
2020-11-16 13:10:00,245.94,246.0,245.63,245.63,4443.0,224.0143,224.069,223.7319,223.7319,4443.0
2020-11-16 13:15:00,245.54,245.84,245.5,245.71,4690.0,223.65,223.9232,223.6135,223.8048,4690.0
2020-11-16 13:20:00,245.6,245.74,245.2,245.43,4471.0,223.7046,223.8321,223.3403,223.5498,4471.0
2020-11-16 13:25:00,245.42,245.44,244.82,244.84,3861.0,223.5407,223.5589,222.9941,223.0124,3861.0
2020-11-16 13:30:00,244.91,245.07,244.67,244.87,8877.0,223.0761,223.2219,222.8575,223.0397,8877.0
2020-11-16 13:35:00,244.89,244.89,244.4,244.56,2747.0,223.0579,223.0579,222.6116,222.7573,2747.0
2020-11-16 13:40:00,244.49,244.49,244.14,244.21,3286.0,222.6936,222.6936,222.3748,222.4385,3286.0
2020-11-16 13:45:00,244.13,244.4,244.11,244.37,4210.0,222.3657,222.6116,222.3474,222.5843,4210.0
2020-11-16 13:50:00,244.53,244.59,244.31,244.57,3183.0,222.73,222.7847,222.5296,222.7664,3183.0
2020-11-16 13:55:00,244.61,244.77,244.5,244.5,5612.0,222.8029,222.9486,222.7027,222.7027,5612.0
2020-11-16 14:00:00,244.39,244.43,244.02,244.26,4086.0,222.6025,222.6389,222.2655,222.4841,4086.0
2020-11-16 14:05:00,244.26,244.63,244.25,244.42,5035.0,222.4841,222.8211,222.475,222.6298,5035.0
2020-11-16 14:10:00,244.47,244.78,244.47,244.58,5716.0,222.6754,222.9577,222.6754,222.7755,5716.0
2020-11-16 14:15:00,244.62,244.71,244.39,244.51,3936.0,222.812,222.894,222.6025,222.7118,3936.0
2020-11-16 14:20:00,244.51,244.61,243.95,244.08,4944.0,222.7118,222.8029,222.2017,222.3201,4944.0
2020-11-16 14:25:00,244.07,244.42,243.92,244.3,5657.0,222.311,222.6298,222.1744,222.5205,5657.0
2020-11-16 14:30:00,244.38,244.65,244.38,244.56,4829.0,222.5934,222.8393,222.5934,222.7573,4829.0
2020-11-16 14:35:00,244.55,244.58,244.35,244.35,5047.0,222.7482,222.7755,222.5661,222.5661,5047.0
2020-11-16 14:40:00,244.34,244.43,244.11,244.13,5262.0,222.5569,222.6389,222.3474,222.3657,5262.0
2020-11-16 14:45:00,244.19,244.2,243.76,243.76,5164.0,222.4203,222.4294,222.0286,222.0286,5164.0
2020-11-16 14:50:00,243.76,244.11,243.66,244.11,9214.0,222.0286,222.3474,221.9376,222.3474,9214.0
2020-11-16 14:55:00,244.17,244.31,244.11,244.19,4655.0,222.4021,222.5296,222.3474,222.4203,4655.0
2020-11-16 15:00:00,244.19,244.3,244.03,244.11,5624.0,222.4203,222.5205,222.2746,222.3474,5624.0
2020-11-16 15:05:00,243.89,244.02,243.72,244.0,10340.0,222.1471,222.2655,221.9922,222.2473,10340.0
2020-11-16 15:10:00,244.1,244.14,243.27,243.27,15162.0,222.3383,222.3748,221.5823,221.5823,15162.0
2020-11-16 15:15:00,243.22,244.34,243.09,244.34,15286.0,221.5368,222.5569,221.4184,222.5569,15286.0
2020-11-16 15:20:00,244.36,244.69,244.27,244.54,13379.0,222.5752,222.8757,222.4932,222.7391,13379.0
2020-11-16 15:25:00,244.56,245.11,244.52,244.9,20006.0,222.7573,223.2583,222.7209,223.067,20006.0
2020-11-16 15:30:00,244.91,244.92,244.57,244.92,14275.0,223.0761,223.0852,222.7664,223.0852,14275.0
2020-11-16 15:35:00,244.82,245.22,244.79,245.22,17747.0,222.9941,223.3585,222.9668,223.3585,17747.0
2020-11-16 15:40:00,245.17,245.51,245.16,245.41,13429.0,223.3129,223.6226,223.3038,223.5316,13429.0
2020-11-16 15:45:00,245.43,246.0,245.38,245.9,32912.0,223.5498,224.069,223.5042,223.9779,32912.0
2020-11-16 15:50:00,245.89,245.99,245.72,245.9,40350.0,223.9688,224.0598,223.8139,223.9779,40350.0
2020-11-16 15:55:00,245.94,247.1,245.83,247.09,119213.0,224.0143,225.0709,223.9141,225.0618,119213.0
2020-11-17 09:30:00,244.33,244.87,242.37,243.3,19737.0,222.5478,223.0397,220.7626,221.6097,19737.0
2020-11-17 09:35:00,242.99,244.03,242.49,243.46,7641.0,221.3273,222.2746,220.8719,221.7554,7641.0
2020-11-17 09:40:00,243.21,243.69,242.5,242.5,14375.0,221.5277,221.9649,220.881,220.881,14375.0
2020-11-17 09:45:00,242.53,242.77,241.62,241.98,7940.0,220.9083,221.1269,220.0794,220.4073,7940.0
2020-11-17 09:50:00,241.98,242.3,241.54,241.54,5390.0,220.4073,220.6988,220.0066,220.0066,5390.0
2020-11-17 09:55:00,241.59,242.36,241.54,241.54,10383.0,220.0521,220.7535,220.0066,220.0066,10383.0
2020-11-17 10:00:00,241.33,242.82,241.33,242.71,9967.0,219.8153,221.1725,219.8153,221.0723,9967.0
2020-11-17 10:05:00,242.57,243.07,242.45,242.6,10850.0,220.9447,221.4002,220.8354,220.9721,10850.0
2020-11-17 10:10:00,242.59,243.03,242.53,243.03,12066.0,220.963,221.3637,220.9083,221.3637,12066.0
2020-11-17 10:15:00,243.03,243.38,242.8,243.25,8050.0,221.3637,221.6825,221.1542,221.5641,8050.0
2020-11-17 10:20:00,243.21,243.31,242.57,242.57,5250.0,221.5277,221.6188,220.9447,220.9447,5250.0
2020-11-17 10:25:00,242.5,242.79,242.43,242.52,3704.0,220.881,221.1451,220.8172,220.8992,3704.0
2020-11-17 10:30:00,242.5,242.99,242.28,242.8,7495.0,220.881,221.3273,220.6806,221.1542,7495.0
2020-11-17 10:35:00,243.0,243.08,242.81,242.98,3849.0,221.3364,221.4093,221.1633,221.3182,3849.0
2020-11-17 10:40:00,242.81,243.14,242.67,243.01,5067.0,221.1633,221.4639,221.0358,221.3455,5067.0
2020-11-17 10:45:00,242.81,243.13,242.5,243.13,3000.0,221.1633,221.4548,220.881,221.4548,3000.0
2020-11-17 10:50:00,243.14,243.51,242.97,243.23,4416.0,221.4639,221.8009,221.3091,221.5459,4416.0
2020-11-17 10:55:00,243.19,243.23,242.9,243.01,7269.0,221.5095,221.5459,221.2453,221.3455,7269.0
2020-11-17 11:00:00,242.73,243.03,242.6,242.77,5164.0,221.0905,221.3637,220.9721,221.1269,5164.0
2020-11-17 11:05:00,242.67,243.35,242.67,243.28,12065.0,221.0358,221.6552,221.0358,221.5914,12065.0
2020-11-17 11:10:00,243.17,243.7,243.05,243.5,5126.0,221.4912,221.974,221.3819,221.7918,5126.0
2020-11-17 11:15:00,243.45,243.83,243.37,243.83,5436.0,221.7463,222.0924,221.6734,222.0924,5436.0
2020-11-17 11:20:00,243.75,244.26,243.66,244.26,3742.0,222.0195,222.4841,221.9376,222.4841,3742.0
2020-11-17 11:25:00,244.21,244.67,244.21,244.54,3700.0,222.4385,222.8575,222.4385,222.7391,3700.0
2020-11-17 11:30:00,244.64,244.84,244.36,244.36,3218.0,222.8302,223.0124,222.5752,222.5752,3218.0
2020-11-17 11:35:00,244.6,244.71,244.4,244.69,2706.0,222.7938,222.894,222.6116,222.8757,2706.0
2020-11-17 11:40:00,244.67,244.67,244.35,244.46,5428.0,222.8575,222.8575,222.5661,222.6662,5428.0
2020-11-17 11:45:00,244.32,244.42,243.83,243.98,7967.0,222.5387,222.6298,222.0924,222.229,7967.0
2020-11-17 11:50:00,243.84,243.84,243.45,243.68,6067.0,222.1015,222.1015,221.7463,221.9558,6067.0
2020-11-17 11:55:00,243.68,243.8,243.32,243.32,5361.0,221.9558,222.0651,221.6279,221.6279,5361.0
2020-11-17 12:00:00,243.41,243.49,243.32,243.43,2191.0,221.7099,221.7827,221.6279,221.7281,2191.0
2020-11-17 12:05:00,243.33,243.8,243.33,243.65,2330.0,221.637,222.0651,221.637,221.9285,2330.0
2020-11-17 12:10:00,243.51,244.46,243.5,244.43,3290.0,221.8009,222.6662,221.7918,222.6389,3290.0
2020-11-17 12:15:00,244.7,244.72,244.45,244.48,3210.0,222.8848,222.9031,222.6571,222.6845,3210.0
2020-11-17 12:20:00,244.5,244.68,244.38,244.67,2662.0,222.7027,222.8666,222.5934,222.8575,2662.0
2020-11-17 12:25:00,244.59,244.7,244.29,244.7,3445.0,222.7847,222.8848,222.5114,222.8848,3445.0
2020-11-17 12:30:00,244.73,244.73,244.24,244.3,3032.0,222.9122,222.9122,222.4659,222.5205,3032.0
2020-11-17 12:35:00,244.17,244.99,244.1,244.99,2562.0,222.4021,223.149,222.3383,223.149,2562.0
2020-11-17 12:40:00,244.61,244.7,244.51,244.51,1800.0,222.8029,222.8848,222.7118,222.7118,1800.0
2020-11-17 12:45:00,244.4,244.58,244.4,244.43,2040.0,222.6116,222.7755,222.6116,222.6389,2040.0
2020-11-17 12:50:00,244.43,244.7,244.33,244.7,2034.0,222.6389,222.8848,222.5478,222.8848,2034.0
2020-11-17 12:55:00,244.64,244.81,244.54,244.81,3237.0,222.8302,222.985,222.7391,222.985,3237.0
2020-11-17 13:00:00,244.62,245.15,244.54,245.15,6400.0,222.812,223.2947,222.7391,223.2947,6400.0
2020-11-17 13:05:00,245.02,245.11,244.84,245.11,1129.0,223.1763,223.2583,223.0124,223.2583,1129.0
2020-11-17 13:10:00,245.06,245.15,244.61,244.68,5240.0,223.2128,223.2947,222.8029,222.8666,5240.0
2020-11-17 13:15:00,244.68,244.77,244.44,244.5,3838.0,222.8666,222.9486,222.648,222.7027,3838.0
2020-11-17 13:20:00,244.42,244.42,243.68,243.68,2939.0,222.6298,222.6298,221.9558,221.9558,2939.0
2020-11-17 13:25:00,243.64,243.92,243.61,243.92,3438.0,221.9193,222.1744,221.892,222.1744,3438.0
2020-11-17 13:30:00,243.72,243.82,243.55,243.6,5080.0,221.9922,222.0833,221.8374,221.8829,5080.0
2020-11-17 13:35:00,243.71,244.02,243.58,243.98,5196.0,221.9831,222.2655,221.8647,222.229,5196.0
2020-11-17 13:40:00,244.0,244.24,243.94,244.14,3800.0,222.2473,222.4659,222.1926,222.3748,3800.0
2020-11-17 13:45:00,244.09,244.09,243.84,243.84,3516.0,222.3292,222.3292,222.1015,222.1015,3516.0
2020-11-17 13:50:00,243.87,243.88,243.68,243.8,4837.0,222.1288,222.138,221.9558,222.0651,4837.0
2020-11-17 13:55:00,243.73,243.99,243.71,243.85,4902.0,222.0013,222.2381,221.9831,222.1106,4902.0
2020-11-17 14:00:00,243.92,244.51,243.88,244.4,3888.0,222.1744,222.7118,222.138,222.6116,3888.0
2020-11-17 14:05:00,244.46,244.67,244.41,244.65,2839.0,222.6662,222.8575,222.6207,222.8393,2839.0
2020-11-17 14:10:00,244.72,245.33,244.72,245.33,8217.0,222.9031,223.4587,222.9031,223.4587,8217.0
2020-11-17 14:15:00,245.26,245.5,245.13,245.38,10064.0,223.3949,223.6135,223.2765,223.5042,10064.0
2020-11-17 14:20:00,245.44,245.61,245.3,245.35,3439.0,223.5589,223.7137,223.4314,223.4769,3439.0
2020-11-17 14:25:00,245.4,245.5,245.26,245.27,3128.0,223.5224,223.6135,223.3949,223.404,3128.0
2020-11-17 14:30:00,245.39,245.48,245.01,245.11,3869.0,223.5133,223.5953,223.1672,223.2583,3869.0
2020-11-17 14:35:00,245.14,245.52,245.14,245.46,1737.0,223.2856,223.6317,223.2856,223.5771,1737.0
2020-11-17 14:40:00,245.57,245.64,245.39,245.4,2811.0,223.6773,223.741,223.5133,223.5224,2811.0
2020-11-17 14:45:00,245.41,245.48,245.32,245.38,6913.0,223.5316,223.5953,223.4496,223.5042,6913.0
2020-11-17 14:50:00,245.39,245.44,245.13,245.27,3289.0,223.5133,223.5589,223.2765,223.404,3289.0
2020-11-17 14:55:00,245.3,245.42,245.19,245.23,3631.0,223.4314,223.5407,223.3312,223.3676,3631.0
2020-11-17 15:00:00,245.23,245.28,244.83,244.87,5124.0,223.3676,223.4131,223.0033,223.0397,5124.0
2020-11-17 15:05:00,244.83,244.83,244.3,244.3,4388.0,223.0033,223.0033,222.5205,222.5205,4388.0
2020-11-17 15:10:00,244.33,244.69,244.32,244.56,6972.0,222.5478,222.8757,222.5387,222.7573,6972.0
2020-11-17 15:15:00,244.48,244.65,244.44,244.5,4912.0,222.6845,222.8393,222.648,222.7027,4912.0
2020-11-17 15:20:00,244.44,244.52,243.8,244.01,3898.0,222.648,222.7209,222.0651,222.2564,3898.0
2020-11-17 15:25:00,244.01,244.28,243.98,244.23,4314.0,222.2564,222.5023,222.229,222.4567,4314.0
2020-11-17 15:30:00,244.28,244.3,244.08,244.09,4130.0,222.5023,222.5205,222.3201,222.3292,4130.0
2020-11-17 15:35:00,244.08,244.26,243.89,244.21,8544.0,222.3201,222.4841,222.1471,222.4385,8544.0
2020-11-17 15:40:00,244.2,244.23,243.83,244.21,7322.0,222.4294,222.4567,222.0924,222.4385,7322.0
2020-11-17 15:45:00,244.15,244.25,243.99,244.24,15288.0,222.3839,222.475,222.2381,222.4659,15288.0
2020-11-17 15:50:00,244.26,245.16,244.26,245.12,31295.0,222.4841,223.3038,222.4841,223.2674,31295.0
2020-11-17 15:55:00,245.15,245.79,245.15,245.52,78528.0,223.2947,223.8777,223.2947,223.6317,78528.0
2020-11-18 09:30:00,245.51,246.2,244.84,245.86,45446.0,223.6226,224.2511,223.0124,223.9414,45446.0
2020-11-18 09:35:00,246.03,246.42,244.3,244.4,14473.0,224.0963,224.4515,222.5205,222.6116,14473.0
2020-11-18 09:40:00,244.48,244.98,244.36,244.92,16139.0,222.6845,223.1399,222.5752,223.0852,16139.0
2020-11-18 09:45:00,244.92,244.92,243.96,244.62,5673.0,223.0852,223.0852,222.2108,222.812,5673.0
2020-11-18 09:50:00,244.53,244.83,244.12,244.12,3358.0,222.73,223.0033,222.3566,222.3566,3358.0
2020-11-18 09:55:00,244.16,244.56,243.98,244.56,5025.0,222.393,222.7573,222.229,222.7573,5025.0
2020-11-18 10:00:00,244.59,245.21,244.46,245.03,6562.0,222.7847,223.3494,222.6662,223.1854,6562.0
2020-11-18 10:05:00,245.04,245.29,244.51,245.14,6334.0,223.1945,223.4222,222.7118,223.2856,6334.0
2020-11-18 10:10:00,245.22,245.22,244.32,245.0,34954.0,223.3585,223.3585,222.5387,223.1581,34954.0
2020-11-18 10:15:00,245.0,245.13,244.6,244.6,5775.0,223.1581,223.2765,222.7938,222.7938,5775.0
2020-11-18 10:20:00,244.73,244.73,244.3,244.47,6668.0,222.9122,222.9122,222.5205,222.6754,6668.0
2020-11-18 10:25:00,244.47,244.84,244.35,244.84,5152.0,222.6754,223.0124,222.5661,223.0124,5152.0
2020-11-18 10:30:00,244.66,244.89,244.51,244.84,6061.0,222.8484,223.0579,222.7118,223.0124,6061.0
2020-11-18 10:35:00,244.91,246.11,244.88,246.11,13657.0,223.0761,224.1691,223.0488,224.1691,13657.0
2020-11-18 10:40:00,246.1,246.71,246.02,246.31,9102.0,224.16,224.7157,224.0872,224.3513,9102.0
2020-11-18 10:45:00,246.34,246.34,246.01,246.12,2771.0,224.3786,224.3786,224.0781,224.1783,2771.0
2020-11-18 10:50:00,246.2,246.2,245.5,245.5,3137.0,224.2511,224.2511,223.6135,223.6135,3137.0
2020-11-18 10:55:00,245.53,245.55,245.02,245.23,3466.0,223.6409,223.6591,223.1763,223.3676,3466.0
2020-11-18 11:00:00,245.24,245.57,245.24,245.55,2695.0,223.3767,223.6773,223.3767,223.6591,2695.0
2020-11-18 11:05:00,245.64,245.79,245.36,245.36,2989.0,223.741,223.8777,223.486,223.486,2989.0
2020-11-18 11:10:00,245.35,245.79,245.35,245.79,3000.0,223.4769,223.8777,223.4769,223.8777,3000.0
2020-11-18 11:15:00,245.77,246.16,245.74,246.14,5235.0,223.8595,224.2147,223.8321,224.1965,5235.0
2020-11-18 11:20:00,246.14,246.19,245.81,245.89,3981.0,224.1965,224.242,223.8959,223.9688,3981.0
2020-11-18 11:25:00,245.89,246.09,245.75,245.98,2805.0,223.9688,224.1509,223.8412,224.0507,2805.0
2020-11-18 11:30:00,246.0,246.21,245.83,246.11,3611.0,224.069,224.2602,223.9141,224.1691,3611.0
2020-11-18 11:35:00,246.11,246.71,246.01,246.68,4078.0,224.1691,224.7157,224.0781,224.6883,4078.0
2020-11-18 11:40:00,246.69,246.74,246.61,246.69,5421.0,224.6974,224.743,224.6246,224.6974,5421.0
2020-11-18 11:45:00,246.67,246.91,246.41,246.53,3800.0,224.6792,224.8978,224.4424,224.5517,3800.0
2020-11-18 11:50:00,246.46,247.21,246.38,247.16,3893.0,224.4879,225.1711,224.4151,225.1255,3893.0
2020-11-18 11:55:00,247.24,247.46,247.18,247.33,8066.0,225.1984,225.3988,225.1438,225.2804,8066.0
2020-11-18 12:00:00,247.31,247.98,247.24,247.98,5581.0,225.2622,225.8724,225.1984,225.8724,5581.0
2020-11-18 12:05:00,247.97,247.97,247.59,247.63,4699.0,225.8633,225.8633,225.5172,225.5536,4699.0
2020-11-18 12:10:00,247.56,247.76,247.55,247.71,2908.0,225.4899,225.672,225.4808,225.6265,2908.0
2020-11-18 12:15:00,247.61,247.61,247.09,247.14,4100.0,225.5354,225.5354,225.0618,225.1073,4100.0
2020-11-18 12:20:00,247.17,247.19,246.48,246.54,3501.0,225.1346,225.1529,224.5062,224.5608,3501.0
2020-11-18 12:25:00,246.54,246.8,246.35,246.61,5428.0,224.5608,224.7976,224.3877,224.6246,5428.0
2020-11-18 12:30:00,246.64,246.64,246.17,246.17,4266.0,224.6519,224.6519,224.2238,224.2238,4266.0
2020-11-18 12:35:00,246.2,246.2,245.86,245.93,52693.0,224.2511,224.2511,223.9414,224.0052,52693.0
2020-11-18 12:40:00,246.0,246.29,245.99,246.14,4413.0,224.069,224.3331,224.0598,224.1965,4413.0
2020-11-18 12:45:00,246.12,246.15,246.01,246.13,3699.0,224.1783,224.2056,224.0781,224.1874,3699.0
2020-11-18 12:50:00,246.12,246.37,246.12,246.37,3503.0,224.1783,224.406,224.1783,224.406,3503.0
2020-11-18 12:55:00,246.44,246.44,246.0,246.06,10965.0,224.4697,224.4697,224.069,224.1236,10965.0
2020-11-18 13:00:00,246.16,246.81,246.07,246.8,3845.0,224.2147,224.8067,224.1327,224.7976,3845.0
2020-11-18 13:05:00,246.8,247.08,246.78,246.83,1648.0,224.7976,225.0527,224.7794,224.825,1648.0
2020-11-18 13:10:00,246.81,246.93,246.6,246.68,4598.0,224.8067,224.916,224.6155,224.6883,4598.0
2020-11-18 13:15:00,246.65,246.76,246.38,246.55,5478.0,224.661,224.7612,224.4151,224.5699,5478.0
2020-11-18 13:20:00,246.59,246.62,246.39,246.49,4849.0,224.6064,224.6337,224.4242,224.5153,4849.0
2020-11-18 13:25:00,246.42,246.49,245.99,245.99,24822.0,224.4515,224.5153,224.0598,224.0598,24822.0
2020-11-18 13:30:00,246.11,246.19,245.93,245.95,4003.0,224.1691,224.242,224.0052,224.0234,4003.0
2020-11-18 13:35:00,246.01,246.36,245.94,246.32,7210.0,224.0781,224.3969,224.0143,224.3604,7210.0
2020-11-18 13:40:00,246.34,246.84,246.29,246.84,10407.0,224.3786,224.8341,224.3331,224.8341,10407.0
2020-11-18 13:45:00,246.9,246.97,246.5,246.51,18492.0,224.8887,224.9525,224.5244,224.5335,18492.0
2020-11-18 13:50:00,246.45,246.65,246.36,246.52,8644.0,224.4788,224.661,224.3969,224.5426,8644.0
2020-11-18 13:55:00,246.52,246.76,246.32,246.65,7800.0,224.5426,224.7612,224.3604,224.661,7800.0
2020-11-18 14:00:00,246.59,246.83,246.59,246.59,4510.0,224.6064,224.825,224.6064,224.6064,4510.0
2020-11-18 14:05:00,246.64,246.76,246.32,246.38,25281.0,224.6519,224.7612,224.3604,224.4151,25281.0
2020-11-18 14:10:00,246.36,246.45,245.82,245.84,6061.0,224.3969,224.4788,223.905,223.9232,6061.0
2020-11-18 14:15:00,245.81,245.88,245.37,245.47,9598.0,223.8959,223.9596,223.4951,223.5862,9598.0
2020-11-18 14:20:00,245.43,245.64,244.8,244.8,5041.0,223.5498,223.741,222.9759,222.9759,5041.0
2020-11-18 14:25:00,244.8,244.92,244.33,244.62,11357.0,222.9759,223.0852,222.5478,222.812,11357.0
2020-11-18 14:30:00,244.68,244.83,244.27,244.75,7172.0,222.8666,223.0033,222.4932,222.9304,7172.0
2020-11-18 14:35:00,244.72,244.72,244.3,244.3,5805.0,222.9031,222.9031,222.5205,222.5205,5805.0
2020-11-18 14:40:00,244.31,244.68,244.24,244.68,5211.0,222.5296,222.8666,222.4659,222.8666,5211.0
2020-11-18 14:45:00,244.67,244.69,244.51,244.51,3663.0,222.8575,222.8757,222.7118,222.7118,3663.0
2020-11-18 14:50:00,244.56,244.7,244.46,244.62,7509.0,222.7573,222.8848,222.6662,222.812,7509.0
2020-11-18 14:55:00,244.62,244.76,244.38,244.5,7049.0,222.812,222.9395,222.5934,222.7027,7049.0
2020-11-18 15:00:00,244.44,244.5,244.01,244.01,14852.0,222.648,222.7027,222.2564,222.2564,14852.0
2020-11-18 15:05:00,243.94,243.95,243.47,243.83,15473.0,222.1926,222.2017,221.7645,222.0924,15473.0
2020-11-18 15:10:00,243.96,244.32,243.93,244.08,5408.0,222.2108,222.5387,222.1835,222.3201,5408.0
2020-11-18 15:15:00,244.09,244.24,243.96,243.99,17963.0,222.3292,222.4659,222.2108,222.2381,17963.0
2020-11-18 15:20:00,243.93,244.26,243.9,244.18,5417.0,222.1835,222.4841,222.1562,222.4112,5417.0
2020-11-18 15:25:00,244.15,244.24,243.79,243.81,6982.0,222.3839,222.4659,222.056,222.0742,6982.0
2020-11-18 15:30:00,243.85,243.86,243.45,243.52,10658.0,222.1106,222.1197,221.7463,221.81,10658.0
2020-11-18 15:35:00,243.53,243.57,242.96,243.21,12623.0,221.8192,221.8556,221.3,221.5277,12623.0
2020-11-18 15:40:00,243.17,243.34,242.99,243.3,13407.0,221.4912,221.6461,221.3273,221.6097,13407.0
2020-11-18 15:45:00,243.25,243.51,242.81,242.94,12394.0,221.5641,221.8009,221.1633,221.2818,12394.0
2020-11-18 15:50:00,243.01,243.27,242.53,242.55,21950.0,221.3455,221.5823,220.9083,220.9265,21950.0
2020-11-18 15:55:00,242.65,242.91,241.81,242.01,76317.0,221.0176,221.2544,220.2525,220.4347,76317.0
2020-11-19 09:30:00,240.94,242.0,238.42,239.89,36863.0,219.4601,220.4256,217.1647,218.5037,36863.0
2020-11-19 09:35:00,240.1,241.28,240.1,241.24,8140.0,218.6949,219.7697,218.6949,219.7333,8140.0
2020-11-19 09:40:00,241.41,241.45,240.39,240.89,11655.0,219.8882,219.9246,218.9591,219.4145,11655.0
2020-11-19 09:45:00,241.1,241.71,241.1,241.4,12028.0,219.6058,220.1614,219.6058,219.879,12028.0
2020-11-19 09:50:00,241.33,241.48,240.99,241.41,5793.0,219.8153,219.9519,219.5056,219.8882,5793.0
2020-11-19 09:55:00,241.27,241.3,240.38,240.4,3838.0,219.7606,219.788,218.95,218.9682,3838.0
2020-11-19 10:00:00,240.43,241.39,240.42,240.65,6372.0,218.9955,219.8699,218.9864,219.1959,6372.0
2020-11-19 10:05:00,240.66,240.68,239.85,240.37,5383.0,219.205,219.2232,218.4672,218.9409,5383.0
2020-11-19 10:10:00,240.5,240.76,240.21,240.54,8035.0,219.0593,219.2961,218.7951,219.0957,8035.0
2020-11-19 10:15:00,240.71,241.03,240.45,240.48,13391.0,219.2506,219.542,219.0137,219.0411,13391.0
2020-11-19 10:20:00,240.33,240.33,239.55,239.63,5523.0,218.9044,218.9044,218.194,218.2668,5523.0
2020-11-19 10:25:00,239.61,239.63,238.78,238.95,11821.0,218.2486,218.2668,217.4926,217.6475,11821.0
2020-11-19 10:30:00,239.11,239.32,238.86,239.31,4901.0,217.7932,217.9845,217.5655,217.9754,4901.0
2020-11-19 10:35:00,239.49,240.08,239.45,239.96,8510.0,218.1393,218.6767,218.1029,218.5674,8510.0
2020-11-19 10:40:00,239.95,240.34,239.8,240.26,4459.0,218.5583,218.9135,218.4217,218.8407,4459.0
2020-11-19 10:45:00,240.34,240.83,240.34,240.76,3208.0,218.9135,219.3599,218.9135,219.2961,3208.0
2020-11-19 10:50:00,240.84,240.99,240.27,240.27,4007.0,219.369,219.5056,218.8498,218.8498,4007.0
2020-11-19 10:55:00,240.23,240.43,239.59,239.78,7216.0,218.8134,218.9955,218.2304,218.4035,7216.0
2020-11-19 11:00:00,239.65,239.73,239.31,239.39,7516.0,218.2851,218.3579,217.9754,218.0482,7516.0
2020-11-19 11:05:00,239.34,239.51,239.14,239.22,7891.0,218.0027,218.1575,217.8205,217.8934,7891.0
2020-11-19 11:10:00,239.14,239.24,238.84,238.89,21588.0,217.8205,217.9116,217.5473,217.5928,21588.0
2020-11-19 11:15:00,238.92,238.92,238.49,238.72,6813.0,217.6201,217.6201,217.2285,217.438,6813.0
2020-11-19 11:20:00,238.7,239.19,238.69,238.99,9382.0,217.4198,217.8661,217.4106,217.6839,9382.0
2020-11-19 11:25:00,238.95,238.96,238.39,238.51,30233.0,217.6475,217.6566,217.1374,217.2467,30233.0
2020-11-19 11:30:00,238.39,238.78,237.75,238.21,14418.0,217.1374,217.4926,216.5544,216.9734,14418.0
2020-11-19 11:35:00,238.22,239.1,238.13,238.91,23319.0,216.9825,217.7841,216.9006,217.611,23319.0
2020-11-19 11:40:00,238.98,239.81,238.98,239.81,19255.0,217.6748,218.4308,217.6748,218.4308,19255.0
2020-11-19 11:45:00,239.74,240.04,239.72,239.92,2420.0,218.367,218.6403,218.3488,218.531,2420.0
2020-11-19 11:50:00,240.01,240.18,239.81,240.16,2789.0,218.613,218.7678,218.4308,218.7496,2789.0
2020-11-19 11:55:00,240.39,240.62,240.35,240.54,2352.0,218.9591,219.1686,218.9227,219.0957,2352.0
2020-11-19 12:00:00,240.55,240.55,239.76,239.76,3147.0,219.1048,219.1048,218.3853,218.3853,3147.0
2020-11-19 12:05:00,239.83,240.26,239.67,239.96,11860.0,218.449,218.8407,218.3033,218.5674,11860.0
2020-11-19 12:10:00,239.93,240.16,239.78,240.03,3860.0,218.5401,218.7496,218.4035,218.6312,3860.0
2020-11-19 12:15:00,240.02,240.07,239.7,239.81,3863.0,218.6221,218.6676,218.3306,218.4308,3863.0
2020-11-19 12:20:00,239.86,239.9,239.5,239.63,2116.0,218.4763,218.5128,218.1484,218.2668,2116.0
2020-11-19 12:25:00,239.82,240.01,239.7,239.96,2129.0,218.4399,218.613,218.3306,218.5674,2129.0
2020-11-19 12:30:00,240.02,240.47,240.02,240.43,4137.0,218.6221,219.032,218.6221,218.9955,4137.0
2020-11-19 12:35:00,240.48,240.59,240.28,240.59,5829.0,219.0411,219.1413,218.8589,219.1413,5829.0
2020-11-19 12:40:00,240.53,240.63,240.02,240.06,6591.0,219.0866,219.1777,218.6221,218.6585,6591.0
2020-11-19 12:45:00,240.01,240.11,239.84,240.03,6639.0,218.613,218.704,218.4581,218.6312,6639.0
2020-11-19 12:50:00,240.07,240.09,239.91,239.99,3243.0,218.6676,218.6858,218.5219,218.5947,3243.0
2020-11-19 12:55:00,240.0,240.18,239.61,239.61,6462.0,218.6039,218.7678,218.2486,218.2486,6462.0
2020-11-19 13:00:00,239.63,239.69,239.4,239.41,5343.0,218.2668,218.3215,218.0573,218.0665,5343.0
2020-11-19 13:05:00,239.27,239.37,239.03,239.13,4469.0,217.9389,218.03,217.7203,217.8114,4469.0
2020-11-19 13:10:00,239.24,239.53,239.24,239.53,2225.0,217.9116,218.1758,217.9116,218.1758,2225.0
2020-11-19 13:15:00,239.51,239.74,239.46,239.74,10731.0,218.1575,218.367,218.112,218.367,10731.0
2020-11-19 13:20:00,239.72,239.91,239.72,239.91,2116.0,218.3488,218.5219,218.3488,218.5219,2116.0
2020-11-19 13:25:00,239.94,240.3,239.94,240.14,5025.0,218.5492,218.8771,218.5492,218.7314,5025.0
2020-11-19 13:30:00,240.16,240.31,239.84,239.87,10907.0,218.7496,218.8862,218.4581,218.4854,10907.0
2020-11-19 13:35:00,239.79,239.81,239.65,239.77,1694.0,218.4126,218.4308,218.2851,218.3944,1694.0
2020-11-19 13:40:00,239.6,239.7,239.56,239.63,2021.0,218.2395,218.3306,218.2031,218.2668,2021.0
2020-11-19 13:45:00,239.53,239.96,239.53,239.96,3724.0,218.1758,218.5674,218.1758,218.5674,3724.0
2020-11-19 13:50:00,239.9,240.18,239.87,240.18,1637.0,218.5128,218.7678,218.4854,218.7678,1637.0
2020-11-19 13:55:00,240.41,240.85,240.4,240.85,3728.0,218.9773,219.3781,218.9682,219.3781,3728.0
2020-11-19 14:00:00,240.85,240.85,240.7,240.79,2304.0,219.3781,219.3781,219.2414,219.3234,2304.0
2020-11-19 14:05:00,240.76,240.97,240.76,240.89,2542.0,219.2961,219.4874,219.2961,219.4145,2542.0
2020-11-19 14:10:00,240.98,241.05,240.83,240.9,3608.0,219.4965,219.5602,219.3599,219.4236,3608.0
2020-11-19 14:15:00,240.95,241.01,240.86,241.0,2324.0,219.4692,219.5238,219.3872,219.5147,2324.0
2020-11-19 14:20:00,241.05,241.1,240.98,241.06,2507.0,219.5602,219.6058,219.4965,219.5694,2507.0
2020-11-19 14:25:00,240.99,241.1,240.94,241.05,2139.0,219.5056,219.6058,219.4601,219.5602,2139.0
2020-11-19 14:30:00,241.05,241.5,241.05,241.5,2986.0,219.5602,219.9701,219.5602,219.9701,2986.0
2020-11-19 14:35:00,241.49,241.73,241.4,241.65,3429.0,219.961,220.1796,219.879,220.1068,3429.0
2020-11-19 14:40:00,241.6,242.07,241.57,241.89,5396.0,220.0612,220.4893,220.0339,220.3254,5396.0
2020-11-19 14:45:00,241.94,241.94,241.58,241.7,3032.0,220.3709,220.3709,220.043,220.1523,3032.0
2020-11-19 14:50:00,241.7,241.7,241.35,241.35,7299.0,220.1523,220.1523,219.8335,219.8335,7299.0
2020-11-19 14:55:00,241.26,241.51,241.26,241.3,5236.0,219.7515,219.9792,219.7515,219.788,5236.0
2020-11-19 15:00:00,241.22,241.3,241.06,241.23,2689.0,219.7151,219.788,219.5694,219.7242,2689.0
2020-11-19 15:05:00,241.15,241.36,240.96,241.36,4577.0,219.6513,219.8426,219.4783,219.8426,4577.0
2020-11-19 15:10:00,241.37,241.98,241.35,241.98,3401.0,219.8517,220.4073,219.8335,220.4073,3401.0
2020-11-19 15:15:00,242.07,242.07,241.55,241.55,6645.0,220.4893,220.4893,220.0157,220.0157,6645.0
2020-11-19 15:20:00,241.48,241.59,241.37,241.46,3201.0,219.9519,220.0521,219.8517,219.9337,3201.0
2020-11-19 15:25:00,241.46,241.5,241.24,241.36,8396.0,219.9337,219.9701,219.7333,219.8426,8396.0
2020-11-19 15:30:00,241.39,242.12,241.39,242.12,7899.0,219.8699,220.5349,219.8699,220.5349,7899.0
2020-11-19 15:35:00,242.1,242.43,241.99,242.32,13155.0,220.5166,220.8172,220.4164,220.717,13155.0
2020-11-19 15:40:00,242.39,242.6,242.33,242.51,8057.0,220.7808,220.9721,220.7261,220.8901,8057.0
2020-11-19 15:45:00,242.48,242.79,242.21,242.3,10235.0,220.8628,221.1451,220.6168,220.6988,10235.0
2020-11-19 15:50:00,242.36,242.59,242.2,242.48,16853.0,220.7535,220.963,220.6077,220.8628,16853.0
2020-11-19 15:55:00,242.53,242.59,242.11,242.11,50109.0,220.9083,220.963,220.5257,220.5257,50109.0
2020-11-20 09:30:00,242.15,243.79,242.15,243.43,41599.0,220.5622,222.056,220.5622,221.7281,41599.0
2020-11-20 09:35:00,242.94,243.55,242.59,243.29,5728.0,221.2818,221.8374,220.963,221.6005,5728.0
2020-11-20 09:40:00,243.28,243.87,243.01,243.46,3727.0,221.5914,222.1288,221.3455,221.7554,3727.0
2020-11-20 09:45:00,243.64,243.79,242.92,242.92,11351.0,221.9193,222.056,221.2635,221.2635,11351.0
2020-11-20 09:50:00,242.65,243.03,242.4,242.4,5101.0,221.0176,221.3637,220.7899,220.7899,5101.0
2020-11-20 09:55:00,242.25,242.32,241.65,242.24,6747.0,220.6533,220.717,220.1068,220.6442,6747.0
2020-11-20 10:00:00,242.24,242.87,241.89,242.36,4379.0,220.6442,221.218,220.3254,220.7535,4379.0
2020-11-20 10:05:00,242.35,242.35,241.92,242.17,4300.0,220.7444,220.7444,220.3527,220.5804,4300.0
2020-11-20 10:10:00,242.17,242.3,240.94,241.22,3156.0,220.5804,220.6988,219.4601,219.7151,3156.0
2020-11-20 10:15:00,241.22,241.29,240.78,241.22,3207.0,219.7151,219.7789,219.3143,219.7151,3207.0
2020-11-20 10:20:00,241.2,241.34,240.72,241.21,3643.0,219.6969,219.8244,219.2597,219.706,3643.0
2020-11-20 10:25:00,241.12,241.15,240.62,240.83,3219.0,219.624,219.6513,219.1686,219.3599,3219.0
2020-11-20 10:30:00,241.05,241.2,240.58,240.89,12571.0,219.5602,219.6969,219.1321,219.4145,12571.0
2020-11-20 10:35:00,240.86,241.74,240.8,241.73,4531.0,219.3872,220.1887,219.3325,220.1796,4531.0
2020-11-20 10:40:00,241.62,241.63,241.37,241.38,1628.0,220.0794,220.0885,219.8517,219.8608,1628.0
2020-11-20 10:45:00,241.23,241.23,240.92,241.04,2158.0,219.7242,219.7242,219.4418,219.5511,2158.0
2020-11-20 10:50:00,241.08,241.17,240.73,240.78,28785.0,219.5876,219.6695,219.2688,219.3143,28785.0
2020-11-20 10:55:00,240.82,241.5,240.59,240.91,25858.0,219.3508,219.9701,219.1413,219.4327,25858.0
2020-11-20 11:00:00,240.86,240.96,240.43,240.68,5535.0,219.3872,219.4783,218.9955,219.2232,5535.0
2020-11-20 11:05:00,240.56,240.64,240.33,240.43,4980.0,219.1139,219.1868,218.9044,218.9955,4980.0
2020-11-20 11:10:00,240.52,240.69,240.51,240.68,2226.0,219.0775,219.2323,219.0684,219.2232,2226.0
2020-11-20 11:15:00,240.71,241.02,240.71,241.02,6222.0,219.2506,219.5329,219.2506,219.5329,6222.0
2020-11-20 11:20:00,241.19,241.19,241.0,241.12,1726.0,219.6878,219.6878,219.5147,219.624,1726.0
2020-11-20 11:25:00,241.22,241.25,240.78,240.88,7262.0,219.7151,219.7424,219.3143,219.4054,7262.0
2020-11-20 11:30:00,240.95,241.12,240.85,241.12,8619.0,219.4692,219.624,219.3781,219.624,8619.0
2020-11-20 11:35:00,241.22,241.39,241.14,241.24,5073.0,219.7151,219.8699,219.6422,219.7333,5073.0
2020-11-20 11:40:00,241.27,241.28,241.19,241.19,1039.0,219.7606,219.7697,219.6878,219.6878,1039.0
2020-11-20 11:45:00,241.19,241.29,240.73,240.73,3636.0,219.6878,219.7789,219.2688,219.2688,3636.0
2020-11-20 11:50:00,241.1,241.16,241.1,241.12,978.0,219.6058,219.6604,219.6058,219.624,978.0
2020-11-20 11:55:00,241.11,241.13,240.96,241.09,4919.0,219.6149,219.6331,219.4783,219.5967,4919.0
2020-11-20 12:00:00,241.08,241.27,240.89,241.21,3301.0,219.5876,219.7606,219.4145,219.706,3301.0
2020-11-20 12:05:00,241.19,241.26,241.09,241.22,3319.0,219.6878,219.7515,219.5967,219.7151,3319.0
2020-11-20 12:10:00,241.18,241.36,241.16,241.36,3288.0,219.6787,219.8426,219.6604,219.8426,3288.0
2020-11-20 12:15:00,241.33,241.48,241.16,241.16,5299.0,219.8153,219.9519,219.6604,219.6604,5299.0
2020-11-20 12:20:00,241.25,241.35,241.25,241.27,6840.0,219.7424,219.8335,219.7424,219.7606,6840.0
2020-11-20 12:25:00,241.33,241.37,241.12,241.16,2754.0,219.8153,219.8517,219.624,219.6604,2754.0
2020-11-20 12:30:00,241.17,241.2,240.96,241.11,4388.0,219.6695,219.6969,219.4783,219.6149,4388.0
2020-11-20 12:35:00,241.02,241.06,240.88,240.88,1301.0,219.5329,219.5694,219.4054,219.4054,1301.0
2020-11-20 12:40:00,240.99,241.01,240.81,240.96,1833.0,219.5056,219.5238,219.3416,219.4783,1833.0
2020-11-20 12:45:00,241.03,241.09,240.69,240.69,6645.0,219.542,219.5967,219.2323,219.2323,6645.0
2020-11-20 12:50:00,240.75,240.96,240.75,240.96,2002.0,219.287,219.4783,219.287,219.4783,2002.0
2020-11-20 12:55:00,240.92,241.34,240.92,241.34,2932.0,219.4418,219.8244,219.4418,219.8244,2932.0
2020-11-20 13:00:00,241.22,241.42,241.17,241.34,3144.0,219.7151,219.8973,219.6695,219.8244,3144.0
2020-11-20 13:05:00,241.23,241.23,241.08,241.23,1800.0,219.7242,219.7242,219.5876,219.7242,1800.0
2020-11-20 13:10:00,241.29,241.42,241.29,241.42,1159.0,219.7789,219.8973,219.7789,219.8973,1159.0
2020-11-20 13:15:00,241.53,241.53,241.31,241.43,3920.0,219.9975,219.9975,219.7971,219.9064,3920.0
2020-11-20 13:20:00,241.37,241.64,241.2,241.54,11583.0,219.8517,220.0976,219.6969,220.0066,11583.0
2020-11-20 13:25:00,241.62,241.86,241.61,241.85,1231.0,220.0794,220.298,220.0703,220.2889,1231.0
2020-11-20 13:30:00,241.83,241.83,241.5,241.53,2598.0,220.2707,220.2707,219.9701,219.9975,2598.0
2020-11-20 13:35:00,241.37,241.52,241.36,241.47,4175.0,219.8517,219.9883,219.8426,219.9428,4175.0
2020-11-20 13:40:00,241.46,241.53,241.45,241.53,1116.0,219.9337,219.9975,219.9246,219.9975,1116.0
2020-11-20 13:45:00,241.58,241.58,241.17,241.35,3946.0,220.043,220.043,219.6695,219.8335,3946.0
2020-11-20 13:50:00,241.43,241.43,241.12,241.22,3301.0,219.9064,219.9064,219.624,219.7151,3301.0
2020-11-20 13:55:00,241.24,241.34,241.17,241.18,2501.0,219.7333,219.8244,219.6695,219.6787,2501.0
2020-11-20 14:00:00,241.33,241.34,241.09,241.15,4792.0,219.8153,219.8244,219.5967,219.6513,4792.0
2020-11-20 14:05:00,241.15,241.31,241.08,241.18,3360.0,219.6513,219.7971,219.5876,219.6787,3360.0
2020-11-20 14:10:00,241.16,241.23,240.88,240.88,3844.0,219.6604,219.7242,219.4054,219.4054,3844.0
2020-11-20 14:15:00,240.92,241.0,240.88,240.94,2049.0,219.4418,219.5147,219.4054,219.4601,2049.0
2020-11-20 14:20:00,241.0,241.38,240.85,241.25,15121.0,219.5147,219.8608,219.3781,219.7424,15121.0
2020-11-20 14:25:00,241.32,241.32,241.18,241.23,421.0,219.8062,219.8062,219.6787,219.7242,421.0
2020-11-20 14:30:00,241.24,241.55,241.23,241.54,3728.0,219.7333,220.0157,219.7242,220.0066,3728.0
2020-11-20 14:35:00,241.47,241.6,241.4,241.49,2855.0,219.9428,220.0612,219.879,219.961,2855.0
2020-11-20 14:40:00,241.53,241.53,241.22,241.22,2602.0,219.9975,219.9975,219.7151,219.7151,2602.0
2020-11-20 14:45:00,241.28,241.3,240.94,241.03,3894.0,219.7697,219.788,219.4601,219.542,3894.0
2020-11-20 14:50:00,241.03,241.14,240.93,241.0,2421.0,219.542,219.6422,219.4509,219.5147,2421.0
2020-11-20 14:55:00,241.04,241.14,240.96,241.07,3242.0,219.5511,219.6422,219.4783,219.5785,3242.0
2020-11-20 15:00:00,241.17,241.23,240.91,241.13,6590.0,219.6695,219.7242,219.4327,219.6331,6590.0
2020-11-20 15:05:00,241.03,241.15,240.63,240.63,5363.0,219.542,219.6513,219.1777,219.1777,5363.0
2020-11-20 15:10:00,240.57,240.83,240.51,240.61,4009.0,219.123,219.3599,219.0684,219.1595,4009.0
2020-11-20 15:15:00,240.53,240.81,240.36,240.7,9046.0,219.0866,219.3416,218.9318,219.2414,9046.0
2020-11-20 15:20:00,240.7,240.89,240.25,240.84,13621.0,219.2414,219.4145,218.8316,219.369,13621.0
2020-11-20 15:25:00,240.8,241.01,240.59,240.71,7499.0,219.3325,219.5238,219.1413,219.2506,7499.0
2020-11-20 15:30:00,240.65,240.65,240.3,240.59,13668.0,219.1959,219.1959,218.8771,219.1413,13668.0
2020-11-20 15:35:00,240.41,241.19,240.4,240.91,7867.0,218.9773,219.6878,218.9682,219.4327,7867.0
2020-11-20 15:40:00,240.89,241.02,240.76,241.0,13444.0,219.4145,219.5329,219.2961,219.5147,13444.0
2020-11-20 15:45:00,240.95,241.53,240.9,241.33,7505.0,219.4692,219.9975,219.4236,219.8153,7505.0
2020-11-20 15:50:00,241.27,241.27,240.81,240.81,15608.0,219.7606,219.7606,219.3416,219.3416,15608.0
2020-11-20 15:55:00,240.82,241.1,240.77,240.8,24167.0,219.3508,219.6058,219.3052,219.3325,24167.0
2020-11-23 09:30:00,243.33,244.45,242.84,243.53,13248.0,221.637,222.6571,221.1907,221.8192,13248.0
2020-11-23 09:35:00,243.6,243.6,243.04,243.23,2908.0,221.8829,221.8829,221.3728,221.5459,2908.0
2020-11-23 09:40:00,243.23,243.63,243.15,243.51,4330.0,221.5459,221.9102,221.473,221.8009,4330.0
2020-11-23 09:45:00,243.48,244.0,243.48,243.87,2458.0,221.7736,222.2473,221.7736,222.1288,2458.0
2020-11-23 09:50:00,243.95,244.29,243.75,244.06,5799.0,222.2017,222.5114,222.0195,222.3019,5799.0
2020-11-23 09:55:00,244.06,244.46,243.88,243.88,9354.0,222.3019,222.6662,222.138,222.138,9354.0
2020-11-23 10:00:00,244.05,244.23,243.62,243.82,2290.0,222.2928,222.4567,221.9011,222.0833,2290.0
2020-11-23 10:05:00,243.56,243.92,243.26,243.91,12820.0,221.8465,222.1744,221.5732,222.1653,12820.0
2020-11-23 10:10:00,243.79,243.82,243.35,243.67,5588.0,222.056,222.0833,221.6552,221.9467,5588.0
2020-11-23 10:15:00,243.65,243.69,242.92,243.08,4623.0,221.9285,221.9649,221.2635,221.4093,4623.0
2020-11-23 10:20:00,243.14,243.35,242.99,243.27,3227.0,221.4639,221.6552,221.3273,221.5823,3227.0
2020-11-23 10:25:00,243.12,243.12,242.45,242.45,4082.0,221.4457,221.4457,220.8354,220.8354,4082.0
2020-11-23 10:30:00,242.65,242.8,242.51,242.68,3052.0,221.0176,221.1542,220.8901,221.0449,3052.0
2020-11-23 10:35:00,242.59,242.91,242.5,242.81,13143.0,220.963,221.2544,220.881,221.1633,13143.0
2020-11-23 10:40:00,243.03,243.42,243.03,243.19,3520.0,221.3637,221.719,221.3637,221.5095,3520.0
2020-11-23 10:45:00,243.06,243.71,243.06,243.69,3173.0,221.3911,221.9831,221.3911,221.9649,3173.0
2020-11-23 10:50:00,243.67,243.78,242.72,243.02,18378.0,221.9467,222.0469,221.0814,221.3546,18378.0
2020-11-23 10:55:00,243.03,243.04,242.31,242.54,4973.0,221.3637,221.3728,220.7079,220.9174,4973.0
2020-11-23 11:00:00,242.43,242.52,241.99,242.31,7445.0,220.8172,220.8992,220.4164,220.7079,7445.0
2020-11-23 11:05:00,242.46,242.6,241.67,241.93,8745.0,220.8445,220.9721,220.125,220.3618,8745.0
2020-11-23 11:10:00,241.74,241.74,241.0,241.01,5631.0,220.1887,220.1887,219.5147,219.5238,5631.0
2020-11-23 11:15:00,241.03,241.81,241.03,241.55,4224.0,219.542,220.2525,219.542,220.0157,4224.0
2020-11-23 11:20:00,241.55,241.7,241.14,241.14,3060.0,220.0157,220.1523,219.6422,219.6422,3060.0
2020-11-23 11:25:00,241.26,241.49,241.0,241.15,4556.0,219.7515,219.961,219.5147,219.6513,4556.0
2020-11-23 11:30:00,241.17,241.34,240.63,240.88,4119.0,219.6695,219.8244,219.1777,219.4054,4119.0
2020-11-23 11:35:00,240.7,241.36,240.62,240.86,5332.0,219.2414,219.8426,219.1686,219.3872,5332.0
2020-11-23 11:40:00,240.72,240.97,240.37,240.37,5018.0,219.2597,219.4874,218.9409,218.9409,5018.0
2020-11-23 11:45:00,240.51,240.84,240.38,240.56,5861.0,219.0684,219.369,218.95,219.1139,5861.0
2020-11-23 11:50:00,240.55,240.63,240.01,240.29,7266.0,219.1048,219.1777,218.613,218.868,7266.0
2020-11-23 11:55:00,240.14,240.53,240.04,240.28,9526.0,218.7314,219.0866,218.6403,218.8589,9526.0
2020-11-23 12:00:00,240.24,240.31,240.01,240.13,6439.0,218.8225,218.8862,218.613,218.7223,6439.0
2020-11-23 12:05:00,240.22,240.22,239.82,239.83,6042.0,218.8042,218.8042,218.4399,218.449,6042.0
2020-11-23 12:10:00,239.78,240.07,239.74,239.97,3749.0,218.4035,218.6676,218.367,218.5765,3749.0
2020-11-23 12:15:00,239.87,240.54,239.85,240.54,4732.0,218.4854,219.0957,218.4672,219.0957,4732.0
2020-11-23 12:20:00,240.45,240.63,240.36,240.63,3014.0,219.0137,219.1777,218.9318,219.1777,3014.0
2020-11-23 12:25:00,240.63,240.8,240.56,240.56,2562.0,219.1777,219.3325,219.1139,219.1139,2562.0
2020-11-23 12:30:00,240.56,241.0,240.39,240.9,3430.0,219.1139,219.5147,218.9591,219.4236,3430.0
2020-11-23 12:35:00,240.84,241.1,240.84,240.92,1501.0,219.369,219.6058,219.369,219.4418,1501.0
2020-11-23 12:40:00,241.11,241.23,241.11,241.23,1303.0,219.6149,219.7242,219.6149,219.7242,1303.0
2020-11-23 12:45:00,241.29,241.49,241.29,241.37,1401.0,219.7789,219.961,219.7789,219.8517,1401.0
2020-11-23 12:50:00,241.2,241.77,241.2,241.77,1333.0,219.6969,220.2161,219.6969,220.2161,1333.0
2020-11-23 12:55:00,241.77,241.81,241.7,241.7,1497.0,220.2161,220.2525,220.1523,220.1523,1497.0
2020-11-23 13:00:00,241.68,241.81,241.5,241.81,3230.0,220.1341,220.2525,219.9701,220.2525,3230.0
2020-11-23 13:05:00,241.81,242.11,241.81,241.87,7690.0,220.2525,220.5257,220.2525,220.3071,7690.0
2020-11-23 13:10:00,241.88,241.96,241.78,241.96,2247.0,220.3163,220.3891,220.2252,220.3891,2247.0
2020-11-23 13:15:00,242.04,242.22,242.04,242.13,1602.0,220.462,220.6259,220.462,220.544,1602.0
2020-11-23 13:20:00,242.12,242.31,242.11,242.26,2226.0,220.5349,220.7079,220.5257,220.6624,2226.0
2020-11-23 13:25:00,242.36,242.41,241.82,241.82,3948.0,220.7535,220.799,220.2616,220.2616,3948.0
2020-11-23 13:30:00,241.87,242.25,241.87,242.25,4686.0,220.3071,220.6533,220.3071,220.6533,4686.0
2020-11-23 13:35:00,242.26,242.35,242.07,242.35,2873.0,220.6624,220.7444,220.4893,220.7444,2873.0
2020-11-23 13:40:00,242.33,242.33,241.98,241.99,2116.0,220.7261,220.7261,220.4073,220.4164,2116.0
2020-11-23 13:45:00,241.88,242.22,241.81,242.12,2700.0,220.3163,220.6259,220.2525,220.5349,2700.0
2020-11-23 13:50:00,242.1,242.37,242.1,242.15,2423.0,220.5166,220.7626,220.5166,220.5622,2423.0
2020-11-23 13:55:00,242.35,242.56,242.19,242.34,2936.0,220.7444,220.9356,220.5986,220.7352,2936.0
2020-11-23 14:00:00,242.25,242.3,242.02,242.02,2218.0,220.6533,220.6988,220.4438,220.4438,2218.0
2020-11-23 14:05:00,242.17,242.17,241.82,241.87,2900.0,220.5804,220.5804,220.2616,220.3071,2900.0
2020-11-23 14:10:00,241.83,241.86,241.37,241.54,3825.0,220.2707,220.298,219.8517,220.0066,3825.0
2020-11-23 14:15:00,241.7,241.7,241.41,241.44,3714.0,220.1523,220.1523,219.8882,219.9155,3714.0
2020-11-23 14:20:00,241.58,241.58,241.32,241.52,3124.0,220.043,220.043,219.8062,219.9883,3124.0
2020-11-23 14:25:00,241.42,241.47,241.33,241.34,2200.0,219.8973,219.9428,219.8153,219.8244,2200.0
2020-11-23 14:30:00,241.38,241.74,241.35,241.59,3664.0,219.8608,220.1887,219.8335,220.0521,3664.0
2020-11-23 14:35:00,241.53,241.64,241.38,241.52,2800.0,219.9975,220.0976,219.8608,219.9883,2800.0
2020-11-23 14:40:00,241.48,241.71,241.48,241.71,2633.0,219.9519,220.1614,219.9519,220.1614,2633.0
2020-11-23 14:45:00,241.69,241.87,241.6,241.6,1728.0,220.1432,220.3071,220.0612,220.0612,1728.0
2020-11-23 14:50:00,241.62,242.44,241.61,242.3,7328.0,220.0794,220.8263,220.0703,220.6988,7328.0
2020-11-23 14:55:00,242.22,242.55,242.21,242.47,5700.0,220.6259,220.9265,220.6168,220.8537,5700.0
2020-11-23 15:00:00,242.44,242.87,242.36,242.83,6195.0,220.8263,221.218,220.7535,221.1816,6195.0
2020-11-23 15:05:00,242.8,243.01,242.79,242.92,5716.0,221.1542,221.3455,221.1451,221.2635,5716.0
2020-11-23 15:10:00,242.92,243.05,242.83,242.95,4143.0,221.2635,221.3819,221.1816,221.2909,4143.0
2020-11-23 15:15:00,242.97,243.0,242.62,242.82,10216.0,221.3091,221.3364,220.9903,221.1725,10216.0
2020-11-23 15:20:00,242.75,242.9,242.6,242.75,7401.0,221.1087,221.2453,220.9721,221.1087,7401.0
2020-11-23 15:25:00,242.79,242.79,242.63,242.7,3585.0,221.1451,221.1451,220.9994,221.0631,3585.0
2020-11-23 15:30:00,242.7,242.71,242.43,242.53,5805.0,221.0631,221.0723,220.8172,220.9083,5805.0
2020-11-23 15:35:00,242.53,242.62,242.34,242.43,7821.0,220.9083,220.9903,220.7352,220.8172,7821.0
2020-11-23 15:40:00,242.46,242.57,242.23,242.51,12652.0,220.8445,220.9447,220.635,220.8901,12652.0
2020-11-23 15:45:00,242.5,242.55,242.31,242.35,13649.0,220.881,220.9265,220.7079,220.7444,13649.0
2020-11-23 15:50:00,242.18,242.48,241.56,242.43,21249.0,220.5895,220.8628,220.0248,220.8172,21249.0
2020-11-23 15:55:00,242.38,242.97,241.72,242.77,69342.0,220.7717,221.3091,220.1705,221.1269,69342.0
2020-11-24 09:30:00,245.26,245.51,243.59,244.19,25927.0,223.3949,223.6226,221.8738,222.4203,25927.0
2020-11-24 09:35:00,243.92,244.09,243.22,243.68,4441.0,222.1744,222.3292,221.5368,221.9558,4441.0
2020-11-24 09:40:00,243.65,243.94,243.41,243.88,7193.0,221.9285,222.1926,221.7099,222.138,7193.0
2020-11-24 09:45:00,243.88,243.93,243.38,243.88,5029.0,222.138,222.1835,221.6825,222.138,5029.0
2020-11-24 09:50:00,243.4,243.4,242.74,243.19,10637.0,221.7007,221.7007,221.0996,221.5095,10637.0
2020-11-24 09:55:00,243.39,243.85,242.78,243.63,8446.0,221.6916,222.1106,221.136,221.9102,8446.0
2020-11-24 10:00:00,244.04,245.0,244.0,244.89,12950.0,222.2837,223.1581,222.2473,223.0579,12950.0
2020-11-24 10:05:00,244.77,245.54,244.61,244.82,12918.0,222.9486,223.65,222.8029,222.9941,12918.0
2020-11-24 10:10:00,244.82,245.72,244.44,245.44,7188.0,222.9941,223.8139,222.648,223.5589,7188.0
2020-11-24 10:15:00,245.31,245.4,244.69,244.7,4190.0,223.4405,223.5224,222.8757,222.8848,4190.0
2020-11-24 10:20:00,244.87,245.16,244.05,244.05,3773.0,223.0397,223.3038,222.2928,222.2928,3773.0
2020-11-24 10:25:00,244.19,244.99,244.18,244.5,7000.0,222.4203,223.149,222.4112,222.7027,7000.0
2020-11-24 10:30:00,244.03,244.58,243.89,244.45,2345.0,222.2746,222.7755,222.1471,222.6571,2345.0
2020-11-24 10:35:00,244.58,244.93,244.47,244.47,4792.0,222.7755,223.0943,222.6754,222.6754,4792.0
2020-11-24 10:40:00,244.71,245.07,244.61,244.91,6780.0,222.894,223.2219,222.8029,223.0761,6780.0
2020-11-24 10:45:00,244.97,244.97,244.67,244.79,3293.0,223.1308,223.1308,222.8575,222.9668,3293.0
2020-11-24 10:50:00,244.87,245.02,244.69,244.86,4758.0,223.0397,223.1763,222.8757,223.0306,4758.0
2020-11-24 10:55:00,244.9,244.94,244.38,244.58,2823.0,223.067,223.1035,222.5934,222.7755,2823.0
2020-11-24 11:00:00,244.51,244.51,244.14,244.38,2831.0,222.7118,222.7118,222.3748,222.5934,2831.0
2020-11-24 11:05:00,244.39,244.39,243.77,244.11,4707.0,222.6025,222.6025,222.0378,222.3474,4707.0
2020-11-24 11:10:00,244.03,244.17,243.81,244.06,7278.0,222.2746,222.4021,222.0742,222.3019,7278.0
2020-11-24 11:15:00,244.11,244.36,243.76,243.94,4752.0,222.3474,222.5752,222.0286,222.1926,4752.0
2020-11-24 11:20:00,244.09,244.64,244.06,244.27,7664.0,222.3292,222.8302,222.3019,222.4932,7664.0
2020-11-24 11:25:00,244.27,244.46,244.17,244.32,3884.0,222.4932,222.6662,222.4021,222.5387,3884.0
2020-11-24 11:30:00,244.28,244.6,244.12,244.58,4328.0,222.5023,222.7938,222.3566,222.7755,4328.0
2020-11-24 11:35:00,244.56,244.88,244.53,244.8,4741.0,222.7573,223.0488,222.73,222.9759,4741.0
2020-11-24 11:40:00,244.84,245.08,244.58,245.01,7951.0,223.0124,223.231,222.7755,223.1672,7951.0
2020-11-24 11:45:00,245.16,245.44,244.98,245.34,13011.0,223.3038,223.5589,223.1399,223.4678,13011.0
2020-11-24 11:50:00,245.31,245.82,245.1,245.82,12267.0,223.4405,223.905,223.2492,223.905,12267.0
2020-11-24 11:55:00,245.85,245.93,244.96,245.01,4257.0,223.9323,224.0052,223.1217,223.1672,4257.0
2020-11-24 12:00:00,244.96,245.22,244.75,244.95,5830.0,223.1217,223.3585,222.9304,223.1126,5830.0
2020-11-24 12:05:00,244.91,245.12,244.83,245.12,6230.0,223.0761,223.2674,223.0033,223.2674,6230.0
2020-11-24 12:10:00,245.26,245.31,244.95,245.07,5168.0,223.3949,223.4405,223.1126,223.2219,5168.0
2020-11-24 12:15:00,245.22,245.31,245.04,245.16,6365.0,223.3585,223.4405,223.1945,223.3038,6365.0
2020-11-24 12:20:00,245.08,245.14,244.49,244.55,2836.0,223.231,223.2856,222.6936,222.7482,2836.0
2020-11-24 12:25:00,244.59,244.73,244.15,244.36,3262.0,222.7847,222.9122,222.3839,222.5752,3262.0
2020-11-24 12:30:00,244.36,244.62,244.29,244.52,4428.0,222.5752,222.812,222.5114,222.7209,4428.0
2020-11-24 12:35:00,244.61,244.62,244.16,244.16,4824.0,222.8029,222.812,222.393,222.393,4824.0
2020-11-24 12:40:00,244.26,244.33,244.05,244.2,2735.0,222.4841,222.5478,222.2928,222.4294,2735.0
2020-11-24 12:45:00,244.17,244.17,243.67,243.76,10166.0,222.4021,222.4021,221.9467,222.0286,10166.0
2020-11-24 12:50:00,243.84,244.21,243.83,244.07,2171.0,222.1015,222.4385,222.0924,222.311,2171.0
2020-11-24 12:55:00,243.81,244.02,243.75,244.02,5731.0,222.0742,222.2655,222.0195,222.2655,5731.0
2020-11-24 13:00:00,244.09,244.13,243.68,243.69,13956.0,222.3292,222.3657,221.9558,221.9649,13956.0
2020-11-24 13:05:00,243.73,243.95,243.63,243.7,11972.0,222.0013,222.2017,221.9102,221.974,11972.0
2020-11-24 13:10:00,243.65,243.71,243.56,243.61,8663.0,221.9285,221.9831,221.8465,221.892,8663.0
2020-11-24 13:15:00,243.59,243.59,243.39,243.57,11840.0,221.8738,221.8738,221.6916,221.8556,11840.0
2020-11-24 13:20:00,243.63,243.63,242.91,243.25,35083.0,221.9102,221.9102,221.2544,221.5641,35083.0
2020-11-24 13:25:00,243.19,243.2,242.85,243.06,15220.0,221.5095,221.5186,221.1998,221.3911,15220.0
2020-11-24 13:30:00,243.03,243.33,242.74,243.22,21074.0,221.3637,221.637,221.0996,221.5368,21074.0
2020-11-24 13:35:00,243.16,243.16,242.89,242.89,8531.0,221.4821,221.4821,221.2362,221.2362,8531.0
2020-11-24 13:40:00,242.98,243.32,242.8,242.94,14675.0,221.3182,221.6279,221.1542,221.2818,14675.0
2020-11-24 13:45:00,242.88,243.03,242.53,242.55,4064.0,221.2271,221.3637,220.9083,220.9265,4064.0
2020-11-24 13:50:00,242.69,242.76,242.44,242.48,4029.0,221.054,221.1178,220.8263,220.8628,4029.0
2020-11-24 13:55:00,242.44,242.54,242.4,242.42,2700.0,220.8263,220.9174,220.7899,220.8081,2700.0
2020-11-24 14:00:00,242.43,242.73,242.27,242.59,8901.0,220.8172,221.0905,220.6715,220.963,8901.0
2020-11-24 14:05:00,242.61,242.64,242.27,242.39,5902.0,220.9812,221.0085,220.6715,220.7808,5902.0
2020-11-24 14:10:00,242.47,242.59,242.4,242.56,9243.0,220.8537,220.963,220.7899,220.9356,9243.0
2020-11-24 14:15:00,242.54,242.54,242.1,242.15,6434.0,220.9174,220.9174,220.5166,220.5622,6434.0
2020-11-24 14:20:00,242.13,242.19,241.81,241.81,9686.0,220.544,220.5986,220.2525,220.2525,9686.0
2020-11-24 14:25:00,241.82,241.88,241.36,241.64,12006.0,220.2616,220.3163,219.8426,220.0976,12006.0
2020-11-24 14:30:00,241.64,241.84,241.45,241.72,10361.0,220.0976,220.2798,219.9246,220.1705,10361.0
2020-11-24 14:35:00,241.68,242.54,241.67,242.34,6974.0,220.1341,220.9174,220.125,220.7352,6974.0
2020-11-24 14:40:00,242.36,242.63,242.28,242.4,13819.0,220.7535,220.9994,220.6806,220.7899,13819.0
2020-11-24 14:45:00,242.41,242.93,242.33,242.43,7145.0,220.799,221.2726,220.7261,220.8172,7145.0
2020-11-24 14:50:00,242.52,242.95,242.51,242.84,6189.0,220.8992,221.2909,220.8901,221.1907,6189.0
2020-11-24 14:55:00,242.84,243.12,242.77,242.83,8316.0,221.1907,221.4457,221.1269,221.1816,8316.0
2020-11-24 15:00:00,242.85,243.08,242.7,242.74,11966.0,221.1998,221.4093,221.0631,221.0996,11966.0
2020-11-24 15:05:00,242.81,242.87,242.59,242.69,8004.0,221.1633,221.218,220.963,221.054,8004.0
2020-11-24 15:10:00,242.65,242.68,242.33,242.33,8827.0,221.0176,221.0449,220.7261,220.7261,8827.0
2020-11-24 15:15:00,242.31,242.39,241.76,242.07,16117.0,220.7079,220.7808,220.207,220.4893,16117.0
2020-11-24 15:20:00,242.14,242.59,241.98,242.32,14981.0,220.5531,220.963,220.4073,220.717,14981.0
2020-11-24 15:25:00,242.36,242.4,241.78,242.22,15351.0,220.7535,220.7899,220.2252,220.6259,15351.0
2020-11-24 15:30:00,242.14,242.51,242.11,242.47,16983.0,220.5531,220.8901,220.5257,220.8537,16983.0
2020-11-24 15:35:00,242.44,242.44,241.4,241.64,21900.0,220.8263,220.8263,219.879,220.0976,21900.0
2020-11-24 15:40:00,241.61,242.06,241.61,241.92,13266.0,220.0703,220.4802,220.0703,220.3527,13266.0
2020-11-24 15:45:00,241.99,242.37,241.97,242.21,12948.0,220.4164,220.7626,220.3982,220.6168,12948.0
2020-11-24 15:50:00,242.19,242.45,241.73,242.31,37214.0,220.5986,220.8354,220.1796,220.7079,37214.0
2020-11-24 15:55:00,242.36,242.75,242.26,242.52,44166.0,220.7535,221.1087,220.6624,220.8992,44166.0
2020-11-25 09:30:00,242.55,242.55,240.92,241.14,21533.0,220.9265,220.9265,219.4418,219.6422,21533.0
2020-11-25 09:35:00,240.91,241.15,240.29,240.75,4482.0,219.4327,219.6513,218.868,219.287,4482.0
2020-11-25 09:40:00,240.75,240.75,240.16,240.64,10537.0,219.287,219.287,218.7496,219.1868,10537.0
2020-11-25 09:45:00,240.96,241.03,240.48,240.48,4908.0,219.4783,219.542,219.0411,219.0411,4908.0
2020-11-25 09:50:00,240.31,240.64,239.41,239.69,12378.0,218.8862,219.1868,218.0665,218.3215,12378.0
2020-11-25 09:55:00,239.47,239.54,238.46,238.89,11108.0,218.1211,218.1849,217.2011,217.5928,11108.0
2020-11-25 10:00:00,239.02,239.76,238.96,239.42,8173.0,217.7112,218.3853,217.6566,218.0756,8173.0
2020-11-25 10:05:00,239.48,240.08,239.48,239.76,10911.0,218.1302,218.6767,218.1302,218.3853,10911.0
2020-11-25 10:10:00,239.85,240.51,239.85,240.35,6931.0,218.4672,219.0684,218.4672,218.9227,6931.0
2020-11-25 10:15:00,240.34,240.8,240.06,240.11,4570.0,218.9135,219.3325,218.6585,218.704,4570.0
2020-11-25 10:20:00,240.12,240.58,240.12,240.58,5753.0,218.7132,219.1321,218.7132,219.1321,5753.0
2020-11-25 10:25:00,240.52,240.77,240.34,240.41,3695.0,219.0775,219.3052,218.9135,218.9773,3695.0
2020-11-25 10:30:00,240.55,241.12,240.55,241.12,4150.0,219.1048,219.624,219.1048,219.624,4150.0
2020-11-25 10:35:00,241.11,241.2,240.68,240.91,4186.0,219.6149,219.6969,219.2232,219.4327,4186.0
2020-11-25 10:40:00,240.91,240.98,240.26,240.55,4740.0,219.4327,219.4965,218.8407,219.1048,4740.0
2020-11-25 10:45:00,240.57,240.74,240.25,240.25,4340.0,219.123,219.2779,218.8316,218.8316,4340.0
2020-11-25 10:50:00,240.33,240.52,240.09,240.44,6539.0,218.9044,219.0775,218.6858,219.0046,6539.0
2020-11-25 10:55:00,240.36,240.39,239.91,239.98,4233.0,218.9318,218.9591,218.5219,218.5856,4233.0
2020-11-25 11:00:00,239.98,240.04,239.85,240.04,9803.0,218.5856,218.6403,218.4672,218.6403,9803.0
2020-11-25 11:05:00,239.86,240.35,239.86,240.28,5637.0,218.4763,218.9227,218.4763,218.8589,5637.0
2020-11-25 11:10:00,240.36,240.62,240.13,240.13,3635.0,218.9318,219.1686,218.7223,218.7223,3635.0
2020-11-25 11:15:00,240.17,240.33,240.11,240.14,4112.0,218.7587,218.9044,218.704,218.7314,4112.0
2020-11-25 11:20:00,240.17,240.56,240.09,240.55,7928.0,218.7587,219.1139,218.6858,219.1048,7928.0
2020-11-25 11:25:00,240.54,240.61,240.35,240.43,4394.0,219.0957,219.1595,218.9227,218.9955,4394.0
2020-11-25 11:30:00,240.43,240.75,240.43,240.48,5586.0,218.9955,219.287,218.9955,219.0411,5586.0
2020-11-25 11:35:00,240.5,240.95,240.5,240.9,16389.0,219.0593,219.4692,219.0593,219.4236,16389.0
2020-11-25 11:40:00,240.75,240.75,240.37,240.45,4338.0,219.287,219.287,218.9409,219.0137,4338.0
2020-11-25 11:45:00,240.16,240.75,240.16,240.52,3585.0,218.7496,219.287,218.7496,219.0775,3585.0
2020-11-25 11:50:00,240.56,240.64,240.09,240.31,8127.0,219.1139,219.1868,218.6858,218.8862,8127.0
2020-11-25 11:55:00,240.29,240.4,240.16,240.38,1645.0,218.868,218.9682,218.7496,218.95,1645.0
2020-11-25 12:00:00,240.45,240.65,240.23,240.65,4490.0,219.0137,219.1959,218.8134,219.1959,4490.0
2020-11-25 12:05:00,240.61,240.75,240.54,240.75,2186.0,219.1595,219.287,219.0957,219.287,2186.0
2020-11-25 12:10:00,240.71,240.76,240.61,240.73,3306.0,219.2506,219.2961,219.1595,219.2688,3306.0
2020-11-25 12:15:00,240.73,240.78,240.6,240.78,6288.0,219.2688,219.3143,219.1504,219.3143,6288.0
2020-11-25 12:20:00,240.78,240.78,240.3,240.32,3221.0,219.3143,219.3143,218.8771,218.8953,3221.0
2020-11-25 12:25:00,240.37,240.59,240.24,240.32,5034.0,218.9409,219.1413,218.8225,218.8953,5034.0
2020-11-25 12:30:00,240.37,240.43,240.12,240.4,4126.0,218.9409,218.9955,218.7132,218.9682,4126.0
2020-11-25 12:35:00,240.34,240.35,240.12,240.26,5134.0,218.9135,218.9227,218.7132,218.8407,5134.0
2020-11-25 12:40:00,240.38,240.74,240.38,240.64,1700.0,218.95,219.2779,218.95,219.1868,1700.0
2020-11-25 12:45:00,240.68,240.74,240.65,240.71,4761.0,219.2232,219.2779,219.1959,219.2506,4761.0
2020-11-25 12:50:00,240.73,240.86,240.62,240.62,3975.0,219.2688,219.3872,219.1686,219.1686,3975.0
2020-11-25 12:55:00,240.57,240.74,240.33,240.74,2294.0,219.123,219.2779,218.9044,219.2779,2294.0
2020-11-25 13:00:00,240.81,240.92,240.71,240.71,3621.0,219.3416,219.4418,219.2506,219.2506,3621.0
2020-11-25 13:05:00,240.69,240.7,240.5,240.57,2732.0,219.2323,219.2414,219.0593,219.123,2732.0
2020-11-25 13:10:00,240.6,240.65,240.42,240.5,6884.0,219.1504,219.1959,218.9864,219.0593,6884.0
2020-11-25 13:15:00,240.5,240.76,240.48,240.48,13591.0,219.0593,219.2961,219.0411,219.0411,13591.0
2020-11-25 13:20:00,240.54,240.75,240.54,240.74,2796.0,219.0957,219.287,219.0957,219.2779,2796.0
2020-11-25 13:25:00,240.64,240.65,240.51,240.59,3930.0,219.1868,219.1959,219.0684,219.1413,3930.0
2020-11-25 13:30:00,240.61,240.75,240.53,240.71,3882.0,219.1595,219.287,219.0866,219.2506,3882.0
2020-11-25 13:35:00,240.8,240.85,240.64,240.67,6195.0,219.3325,219.3781,219.1868,219.2141,6195.0
2020-11-25 13:40:00,240.68,241.01,240.61,241.01,3524.0,219.2232,219.5238,219.1595,219.5238,3524.0
2020-11-25 13:45:00,240.91,241.23,240.91,241.18,2292.0,219.4327,219.7242,219.4327,219.6787,2292.0
2020-11-25 13:50:00,241.13,241.22,241.06,241.18,3544.0,219.6331,219.7151,219.5694,219.6787,3544.0
2020-11-25 13:55:00,241.16,241.45,241.1,241.2,4190.0,219.6604,219.9246,219.6058,219.6969,4190.0
2020-11-25 14:00:00,241.2,241.32,241.03,241.28,3099.0,219.6969,219.8062,219.542,219.7697,3099.0
2020-11-25 14:05:00,241.3,241.52,241.15,241.19,7010.0,219.788,219.9883,219.6513,219.6878,7010.0
2020-11-25 14:10:00,241.31,241.31,240.93,240.93,6221.0,219.7971,219.7971,219.4509,219.4509,6221.0
2020-11-25 14:15:00,240.89,241.41,240.89,241.33,4062.0,219.4145,219.8882,219.4145,219.8153,4062.0
2020-11-25 14:20:00,241.38,241.38,241.18,241.35,2500.0,219.8608,219.8608,219.6787,219.8335,2500.0
2020-11-25 14:25:00,241.34,241.53,241.29,241.35,3906.0,219.8244,219.9975,219.7789,219.8335,3906.0
2020-11-25 14:30:00,241.41,241.74,241.41,241.52,4822.0,219.8882,220.1887,219.8882,219.9883,4822.0
2020-11-25 14:35:00,241.53,241.62,241.36,241.38,4052.0,219.9975,220.0794,219.8426,219.8608,4052.0
2020-11-25 14:40:00,241.42,241.46,241.2,241.37,4730.0,219.8973,219.9337,219.6969,219.8517,4730.0
2020-11-25 14:45:00,241.41,241.64,241.39,241.53,4433.0,219.8882,220.0976,219.8699,219.9975,4433.0
2020-11-25 14:50:00,241.6,241.63,241.39,241.56,2740.0,220.0612,220.0885,219.8699,220.0248,2740.0
2020-11-25 14:55:00,241.62,241.73,241.47,241.65,3817.0,220.0794,220.1796,219.9428,220.1068,3817.0
2020-11-25 15:00:00,241.65,241.97,241.61,241.86,6415.0,220.1068,220.3982,220.0703,220.298,6415.0
2020-11-25 15:05:00,241.86,242.19,241.8,242.19,11445.0,220.298,220.5986,220.2434,220.5986,11445.0
2020-11-25 15:10:00,242.19,242.59,242.19,242.52,18495.0,220.5986,220.963,220.5986,220.8992,18495.0
2020-11-25 15:15:00,242.47,242.6,242.35,242.53,7830.0,220.8537,220.9721,220.7444,220.9083,7830.0
2020-11-25 15:20:00,242.48,242.58,242.32,242.47,8096.0,220.8628,220.9538,220.717,220.8537,8096.0
2020-11-25 15:25:00,242.47,242.72,242.45,242.64,8156.0,220.8537,221.0814,220.8354,221.0085,8156.0
2020-11-25 15:30:00,242.61,242.61,242.1,242.37,12976.0,220.9812,220.9812,220.5166,220.7626,12976.0
2020-11-25 15:35:00,242.34,242.35,241.86,241.97,16144.0,220.7352,220.7444,220.298,220.3982,16144.0
2020-11-25 15:40:00,242.02,242.15,241.98,242.02,13653.0,220.4438,220.5622,220.4073,220.4438,13653.0
2020-11-25 15:45:00,242.0,242.08,241.71,241.84,23350.0,220.4256,220.4984,220.1614,220.2798,23350.0
2020-11-25 15:50:00,241.91,241.95,241.38,241.53,24909.0,220.3436,220.38,219.8608,219.9975,24909.0
2020-11-25 15:55:00,241.54,241.87,241.24,241.47,68957.0,220.0066,220.3071,219.7333,219.9428,68957.0
2020-11-27 09:30:00,242.53,242.53,240.71,241.55,27753.0,220.9083,220.9083,219.2506,220.0157,27753.0
2020-11-27 09:35:00,241.64,242.93,240.88,242.93,11555.0,220.0976,221.2726,219.4054,221.2726,11555.0
2020-11-27 09:40:00,242.93,243.39,242.5,242.97,7585.0,221.2726,221.6916,220.881,221.3091,7585.0
2020-11-27 09:45:00,242.97,242.97,242.25,242.44,7875.0,221.3091,221.3091,220.6533,220.8263,7875.0
2020-11-27 09:50:00,242.44,243.4,242.29,242.88,7147.0,220.8263,221.7007,220.6897,221.2271,7147.0
2020-11-27 09:55:00,242.88,243.12,242.1,242.88,7041.0,221.2271,221.4457,220.5166,221.2271,7041.0
2020-11-27 10:00:00,242.88,243.37,242.44,243.18,7984.0,221.2271,221.6734,220.8263,221.5004,7984.0
2020-11-27 10:05:00,243.08,243.96,243.08,243.79,6627.0,221.4093,222.2108,221.4093,222.056,6627.0
2020-11-27 10:10:00,243.8,243.81,243.4,243.71,5358.0,222.0651,222.0742,221.7007,221.9831,5358.0
2020-11-27 10:15:00,243.65,244.02,243.12,243.23,8901.0,221.9285,222.2655,221.4457,221.5459,8901.0
2020-11-27 10:20:00,243.22,243.33,242.81,243.02,6579.0,221.5368,221.637,221.1633,221.3546,6579.0
2020-11-27 10:25:00,243.16,243.3,243.01,243.03,4655.0,221.4821,221.6097,221.3455,221.3637,4655.0
2020-11-27 10:30:00,242.71,243.08,242.55,242.73,4335.0,221.0723,221.4093,220.9265,221.0905,4335.0
2020-11-27 10:35:00,242.65,243.08,242.5,243.07,1862.0,221.0176,221.4093,220.881,221.4002,1862.0
2020-11-27 10:40:00,243.08,243.56,243.08,243.56,6004.0,221.4093,221.8465,221.4093,221.8465,6004.0
2020-11-27 10:45:00,243.67,243.94,243.41,243.55,6259.0,221.9467,222.1926,221.7099,221.8374,6259.0
2020-11-27 10:50:00,243.49,243.66,243.22,243.22,2042.0,221.7827,221.9376,221.5368,221.5368,2042.0
2020-11-27 10:55:00,243.01,243.35,242.98,243.07,4604.0,221.3455,221.6552,221.3182,221.4002,4604.0
2020-11-27 11:00:00,242.95,243.06,242.51,242.53,4484.0,221.2909,221.3911,220.8901,220.9083,4484.0
2020-11-27 11:05:00,242.54,242.97,242.54,242.69,9273.0,220.9174,221.3091,220.9174,221.054,9273.0
2020-11-27 11:10:00,242.7,242.8,242.41,242.5,5208.0,221.0631,221.1542,220.799,220.881,5208.0
2020-11-27 11:15:00,242.61,242.95,242.47,242.95,6130.0,220.9812,221.2909,220.8537,221.2909,6130.0
2020-11-27 11:20:00,242.95,243.15,242.81,243.13,3802.0,221.2909,221.473,221.1633,221.4548,3802.0
2020-11-27 11:25:00,243.15,243.17,242.47,242.48,5926.0,221.473,221.4912,220.8537,220.8628,5926.0
2020-11-27 11:30:00,242.59,243.14,242.4,242.76,5521.0,220.963,221.4639,220.7899,221.1178,5521.0
2020-11-27 11:35:00,242.76,242.77,242.43,242.75,4118.0,221.1178,221.1269,220.8172,221.1087,4118.0
2020-11-27 11:40:00,242.83,243.0,242.68,242.87,5186.0,221.1816,221.3364,221.0449,221.218,5186.0
2020-11-27 11:45:00,242.82,243.11,242.69,243.08,2522.0,221.1725,221.4366,221.054,221.4093,2522.0
2020-11-27 11:50:00,243.19,243.3,242.69,242.76,5835.0,221.5095,221.6097,221.054,221.1178,5835.0
2020-11-27 11:55:00,242.75,243.11,242.6,243.11,6452.0,221.1087,221.4366,220.9721,221.4366,6452.0
2020-11-27 12:00:00,243.11,243.12,242.8,242.85,4342.0,221.4366,221.4457,221.1542,221.1998,4342.0
2020-11-27 12:05:00,242.89,242.89,242.37,242.8,6586.0,221.2362,221.2362,220.7626,221.1542,6586.0
2020-11-27 12:10:00,242.91,243.14,242.56,242.99,4898.0,221.2544,221.4639,220.9356,221.3273,4898.0
2020-11-27 12:15:00,243.18,243.38,243.09,243.19,6345.0,221.5004,221.6825,221.4184,221.5095,6345.0
2020-11-27 12:20:00,243.19,243.19,242.79,242.9,4122.0,221.5095,221.5095,221.1451,221.2453,4122.0
2020-11-27 12:25:00,242.9,242.9,242.68,242.7,5752.0,221.2453,221.2453,221.0449,221.0631,5752.0
2020-11-27 12:30:00,242.61,242.67,242.33,242.45,9408.0,220.9812,221.0358,220.7261,220.8354,9408.0
2020-11-27 12:35:00,242.55,242.75,242.46,242.53,10503.0,220.9265,221.1087,220.8445,220.9083,10503.0
2020-11-27 12:40:00,242.53,242.82,242.5,242.62,5183.0,220.9083,221.1725,220.881,220.9903,5183.0
2020-11-27 12:45:00,242.62,242.84,242.55,242.62,9155.0,220.9903,221.1907,220.9265,220.9903,9155.0
2020-11-27 12:50:00,242.74,243.22,242.68,242.83,8238.0,221.0996,221.5368,221.0449,221.1816,8238.0
2020-11-27 12:55:00,242.81,242.91,242.55,242.56,21034.0,221.1633,221.2544,220.9265,220.9356,21034.0
2020-11-30 09:30:00,241.84,243.32,241.18,243.12,25387.0,220.2798,221.6279,219.6787,221.4457,25387.0
2020-11-30 09:35:00,243.11,243.93,243.03,243.91,9381.0,221.4366,222.1835,221.3637,222.1653,9381.0
2020-11-30 09:40:00,243.65,244.49,242.3,242.64,16396.0,221.9285,222.6936,220.6988,221.0085,16396.0
2020-11-30 09:45:00,243.0,243.42,242.53,242.53,4949.0,221.3364,221.719,220.9083,220.9083,4949.0
2020-11-30 09:50:00,242.5,243.4,242.18,242.71,13742.0,220.881,221.7007,220.5895,221.0723,13742.0
2020-11-30 09:55:00,242.71,243.28,242.35,242.78,6515.0,221.0723,221.5914,220.7444,221.136,6515.0
2020-11-30 10:00:00,242.48,242.88,241.91,242.02,10337.0,220.8628,221.2271,220.3436,220.4438,10337.0
2020-11-30 10:05:00,241.87,241.98,241.56,241.92,11583.0,220.3071,220.4073,220.0248,220.3527,11583.0
2020-11-30 10:10:00,241.76,241.88,241.44,241.64,4365.0,220.207,220.3163,219.9155,220.0976,4365.0
2020-11-30 10:15:00,241.64,242.21,241.51,241.58,5034.0,220.0976,220.6168,219.9792,220.043,5034.0
2020-11-30 10:20:00,241.49,241.94,241.49,241.74,4315.0,219.961,220.3709,219.961,220.1887,4315.0
2020-11-30 10:25:00,241.62,241.62,240.87,241.1,4015.0,220.0794,220.0794,219.3963,219.6058,4015.0
2020-11-30 10:30:00,241.27,241.27,240.59,240.59,6276.0,219.7606,219.7606,219.1413,219.1413,6276.0
2020-11-30 10:35:00,240.59,240.83,240.15,240.23,3259.0,219.1413,219.3599,218.7405,218.8134,3259.0
2020-11-30 10:40:00,240.0,240.14,239.38,239.39,3437.0,218.6039,218.7314,218.0391,218.0482,3437.0
2020-11-30 10:45:00,239.28,240.24,239.28,240.06,27857.0,217.948,218.8225,217.948,218.6585,27857.0
2020-11-30 10:50:00,240.1,240.96,240.1,240.65,2966.0,218.6949,219.4783,218.6949,219.1959,2966.0
2020-11-30 10:55:00,240.48,240.96,240.43,240.94,2977.0,219.0411,219.4783,218.9955,219.4601,2977.0
2020-11-30 11:00:00,240.92,241.43,240.71,241.43,5534.0,219.4418,219.9064,219.2506,219.9064,5534.0
2020-11-30 11:05:00,241.32,241.49,241.1,241.34,4260.0,219.8062,219.961,219.6058,219.8244,4260.0
2020-11-30 11:10:00,241.52,241.76,241.19,241.19,5476.0,219.9883,220.207,219.6878,219.6878,5476.0
2020-11-30 11:15:00,241.24,241.43,240.94,241.13,8316.0,219.7333,219.9064,219.4601,219.6331,8316.0
2020-11-30 11:20:00,241.09,241.45,240.94,241.21,11158.0,219.5967,219.9246,219.4601,219.706,11158.0
2020-11-30 11:25:00,241.16,241.47,241.01,241.06,6032.0,219.6604,219.9428,219.5238,219.5694,6032.0
2020-11-30 11:30:00,241.06,241.19,240.21,240.29,19015.0,219.5694,219.6878,218.7951,218.868,19015.0
2020-11-30 11:35:00,240.4,240.63,240.23,240.36,13420.0,218.9682,219.1777,218.8134,218.9318,13420.0
2020-11-30 11:40:00,240.37,240.62,240.14,240.47,5694.0,218.9409,219.1686,218.7314,219.032,5694.0
2020-11-30 11:45:00,240.55,240.6,240.29,240.39,2709.0,219.1048,219.1504,218.868,218.9591,2709.0
2020-11-30 11:50:00,240.48,240.81,240.38,240.42,6290.0,219.0411,219.3416,218.95,218.9864,6290.0
2020-11-30 11:55:00,240.46,240.5,240.27,240.38,9947.0,219.0228,219.0593,218.8498,218.95,9947.0
2020-11-30 12:00:00,240.35,240.35,240.06,240.24,4015.0,218.9227,218.9227,218.6585,218.8225,4015.0
2020-11-30 12:05:00,240.32,240.59,240.03,240.59,2509.0,218.8953,219.1413,218.6312,219.1413,2509.0
2020-11-30 12:10:00,240.54,240.89,240.54,240.75,4328.0,219.0957,219.4145,219.0957,219.287,4328.0
2020-11-30 12:15:00,240.85,240.85,240.65,240.83,4858.0,219.3781,219.3781,219.1959,219.3599,4858.0
2020-11-30 12:20:00,240.7,240.91,240.58,240.82,4722.0,219.2414,219.4327,219.1321,219.3508,4722.0
2020-11-30 12:25:00,240.81,240.87,240.52,240.57,11034.0,219.3416,219.3963,219.0775,219.123,11034.0
2020-11-30 12:30:00,240.49,240.74,240.26,240.31,4606.0,219.0502,219.2779,218.8407,218.8862,4606.0
2020-11-30 12:35:00,240.27,240.68,240.19,240.55,5360.0,218.8498,219.2232,218.7769,219.1048,5360.0
2020-11-30 12:40:00,240.56,240.61,240.18,240.25,17082.0,219.1139,219.1595,218.7678,218.8316,17082.0
2020-11-30 12:45:00,240.25,240.61,240.24,240.61,3398.0,218.8316,219.1595,218.8225,219.1595,3398.0
2020-11-30 12:50:00,240.58,240.6,240.34,240.45,15345.0,219.1321,219.1504,218.9135,219.0137,15345.0
2020-11-30 12:55:00,240.44,240.49,240.13,240.13,22305.0,219.0046,219.0502,218.7223,218.7223,22305.0
2020-11-30 13:00:00,240.08,240.18,239.91,240.02,60653.0,218.6767,218.7678,218.5219,218.6221,60653.0
2020-11-30 13:05:00,240.06,240.06,239.18,239.19,19571.0,218.6585,218.6585,217.857,217.8661,19571.0
2020-11-30 13:10:00,239.19,239.26,238.97,239.07,10832.0,217.8661,217.9298,217.6657,217.7568,10832.0
2020-11-30 13:15:00,239.05,239.05,238.67,238.67,9796.0,217.7385,217.7385,217.3924,217.3924,9796.0
2020-11-30 13:20:00,238.64,238.71,238.39,238.47,7491.0,217.3651,217.4289,217.1374,217.2103,7491.0
2020-11-30 13:25:00,238.4,238.98,238.39,238.97,14599.0,217.1465,217.6748,217.1374,217.6657,14599.0
2020-11-30 13:30:00,239.0,239.08,238.66,238.7,12523.0,217.693,217.7659,217.3833,217.4198,12523.0
2020-11-30 13:35:00,238.59,239.21,238.59,239.19,3521.0,217.3196,217.8843,217.3196,217.8661,3521.0
2020-11-30 13:40:00,239.19,239.2,238.65,239.1,13440.0,217.8661,217.8752,217.3742,217.7841,13440.0
2020-11-30 13:45:00,239.03,239.11,238.87,239.07,5503.0,217.7203,217.7932,217.5746,217.7568,5503.0
2020-11-30 13:50:00,239.09,239.09,238.85,238.98,3687.0,217.775,217.775,217.5564,217.6748,3687.0
2020-11-30 13:55:00,238.93,238.98,238.75,238.98,3427.0,217.6292,217.6748,217.4653,217.6748,3427.0
2020-11-30 14:00:00,238.85,238.85,238.2,238.28,30804.0,217.5564,217.5564,216.9643,217.0372,30804.0
2020-11-30 14:05:00,238.17,238.61,238.17,238.61,4156.0,216.937,217.3378,216.937,217.3378,4156.0
2020-11-30 14:10:00,238.54,238.63,238.42,238.58,3454.0,217.274,217.356,217.1647,217.3104,3454.0
2020-11-30 14:15:00,238.58,238.8,238.53,238.76,5293.0,217.3104,217.5108,217.2649,217.4744,5293.0
2020-11-30 14:20:00,238.8,238.93,238.71,238.84,3371.0,217.5108,217.6292,217.4289,217.5473,3371.0
2020-11-30 14:25:00,238.74,238.83,238.56,238.63,9330.0,217.4562,217.5382,217.2922,217.356,9330.0
2020-11-30 14:30:00,238.62,238.71,238.21,238.33,16543.0,217.3469,217.4289,216.9734,217.0827,16543.0
2020-11-30 14:35:00,238.36,238.36,238.0,238.02,8889.0,217.1101,217.1101,216.7822,216.8004,8889.0
2020-11-30 14:40:00,238.02,238.11,237.72,237.78,21473.0,216.8004,216.8823,216.5271,216.5818,21473.0
2020-11-30 14:45:00,237.75,238.02,237.74,237.91,12921.0,216.5544,216.8004,216.5453,216.7002,12921.0
2020-11-30 14:50:00,237.92,238.41,237.91,238.17,8162.0,216.7093,217.1556,216.7002,216.937,8162.0
2020-11-30 14:55:00,238.14,239.11,238.13,239.03,14156.0,216.9097,217.7932,216.9006,217.7203,14156.0
2020-11-30 15:00:00,239.01,239.29,238.85,239.1,8721.0,217.7021,217.9572,217.5564,217.7841,8721.0
2020-11-30 15:05:00,238.96,239.23,238.87,238.95,5535.0,217.6566,217.9025,217.5746,217.6475,5535.0
2020-11-30 15:10:00,239.06,239.06,238.7,238.75,4965.0,217.7477,217.7477,217.4198,217.4653,4965.0
2020-11-30 15:15:00,238.72,238.93,238.63,238.83,7902.0,217.438,217.6292,217.356,217.5382,7902.0
2020-11-30 15:20:00,238.82,238.82,238.53,238.81,14242.0,217.5291,217.5291,217.2649,217.5199,14242.0
2020-11-30 15:25:00,238.75,238.77,238.28,238.34,9063.0,217.4653,217.4835,217.0372,217.0918,9063.0
2020-11-30 15:30:00,238.28,238.54,238.09,238.47,9241.0,217.0372,217.274,216.8641,217.2103,9241.0
2020-11-30 15:35:00,238.5,238.57,238.13,238.15,21750.0,217.2376,217.3013,216.9006,216.9188,21750.0
2020-11-30 15:40:00,238.14,238.22,237.9,238.03,30404.0,216.9097,216.9825,216.6911,216.8095,30404.0
2020-11-30 15:45:00,238.01,238.09,237.14,237.17,55491.0,216.7913,216.8641,215.9988,216.0262,55491.0
2020-11-30 15:50:00,237.16,238.02,237.16,237.78,36186.0,216.017,216.8004,216.017,216.5818,36186.0
2020-11-30 15:55:00,237.64,237.67,236.78,237.05,199744.0,216.4543,216.4816,215.6709,215.9168,199744.0
2020-12-01 09:30:00,240.4,241.55,239.64,240.29,35394.0,218.9682,220.0157,218.2759,218.868,35394.0
2020-12-01 09:35:00,240.35,241.55,240.33,241.1,14620.0,218.9227,220.0157,218.9044,219.6058,14620.0
2020-12-01 09:40:00,240.94,241.55,240.87,241.47,14123.0,219.4601,220.0157,219.3963,219.9428,14123.0
2020-12-01 09:45:00,241.48,242.37,241.0,241.0,14190.0,219.9519,220.7626,219.5147,219.5147,14190.0
2020-12-01 09:50:00,241.03,241.8,240.64,241.0,11613.0,219.542,220.2434,219.1868,219.5147,11613.0
2020-12-01 09:55:00,240.81,241.16,240.26,241.15,48073.0,219.3416,219.6604,218.8407,219.6513,48073.0
2020-12-01 10:00:00,241.06,241.63,240.82,241.51,8496.0,219.5694,220.0885,219.3508,219.9792,8496.0
2020-12-01 10:05:00,241.51,242.31,241.29,241.6,21082.0,219.9792,220.7079,219.7789,220.0612,21082.0
2020-12-01 10:10:00,241.37,241.73,241.05,241.18,8512.0,219.8517,220.1796,219.5602,219.6787,8512.0
2020-12-01 10:15:00,241.18,242.5,241.18,242.5,5808.0,219.6787,220.881,219.6787,220.881,5808.0
2020-12-01 10:20:00,242.44,243.18,242.43,243.18,7868.0,220.8263,221.5004,220.8172,221.5004,7868.0
2020-12-01 10:25:00,243.21,243.37,241.9,242.08,35690.0,221.5277,221.6734,220.3345,220.4984,35690.0
2020-12-01 10:30:00,242.08,242.41,241.35,241.47,35922.0,220.4984,220.799,219.8335,219.9428,35922.0
2020-12-01 10:35:00,241.39,241.78,241.26,241.43,23614.0,219.8699,220.2252,219.7515,219.9064,23614.0
2020-12-01 10:40:00,241.48,241.78,241.23,241.69,8858.0,219.9519,220.2252,219.7242,220.1432,8858.0
2020-12-01 10:45:00,241.64,241.66,241.15,241.28,10160.0,220.0976,220.1159,219.6513,219.7697,10160.0
2020-12-01 10:50:00,241.54,241.82,241.52,241.56,4572.0,220.0066,220.2616,219.9883,220.0248,4572.0
2020-12-01 10:55:00,241.56,241.68,241.05,241.26,6600.0,220.0248,220.1341,219.5602,219.7515,6600.0
2020-12-01 11:00:00,241.17,241.62,241.17,241.55,4899.0,219.6695,220.0794,219.6695,220.0157,4899.0
2020-12-01 11:05:00,241.61,241.7,241.29,241.7,9546.0,220.0703,220.1523,219.7789,220.1523,9546.0
2020-12-01 11:10:00,241.61,241.83,241.6,241.83,2998.0,220.0703,220.2707,220.0612,220.2707,2998.0
2020-12-01 11:15:00,241.82,242.23,241.52,241.88,4260.0,220.2616,220.635,219.9883,220.3163,4260.0
2020-12-01 11:20:00,241.89,242.15,241.77,241.99,3802.0,220.3254,220.5622,220.2161,220.4164,3802.0
2020-12-01 11:25:00,241.97,242.38,241.68,241.69,6886.0,220.3982,220.7717,220.1341,220.1432,6886.0
2020-12-01 11:30:00,241.67,242.01,241.57,241.68,5887.0,220.125,220.4347,220.0339,220.1341,5887.0
2020-12-01 11:35:00,241.77,242.1,241.38,241.65,9001.0,220.2161,220.5166,219.8608,220.1068,9001.0
2020-12-01 11:40:00,241.69,241.76,241.52,241.6,5847.0,220.1432,220.207,219.9883,220.0612,5847.0
2020-12-01 11:45:00,241.58,241.59,240.78,240.94,31829.0,220.043,220.0521,219.3143,219.4601,31829.0
2020-12-01 11:50:00,240.93,241.1,240.76,240.79,3965.0,219.4509,219.6058,219.2961,219.3234,3965.0
2020-12-01 11:55:00,240.74,240.94,240.57,240.58,7163.0,219.2779,219.4601,219.123,219.1321,7163.0
2020-12-01 12:00:00,240.53,240.75,240.47,240.61,6945.0,219.0866,219.287,219.032,219.1595,6945.0
2020-12-01 12:05:00,240.62,240.65,240.5,240.65,3103.0,219.1686,219.1959,219.0593,219.1959,3103.0
2020-12-01 12:10:00,240.57,240.59,240.19,240.21,7056.0,219.123,219.1413,218.7769,218.7951,7056.0
2020-12-01 12:15:00,240.18,240.24,240.1,240.24,5305.0,218.7678,218.8225,218.6949,218.8225,5305.0
2020-12-01 12:20:00,240.18,240.27,239.99,240.04,3803.0,218.7678,218.8498,218.5947,218.6403,3803.0
2020-12-01 12:25:00,240.07,240.13,240.02,240.03,3329.0,218.6676,218.7223,218.6221,218.6312,3329.0
2020-12-01 12:30:00,240.01,240.57,239.94,240.29,7670.0,218.613,219.123,218.5492,218.868,7670.0
2020-12-01 12:35:00,240.27,240.4,240.2,240.36,3880.0,218.8498,218.9682,218.786,218.9318,3880.0
2020-12-01 12:40:00,240.36,240.37,240.08,240.08,3779.0,218.9318,218.9409,218.6767,218.6767,3779.0
2020-12-01 12:45:00,240.2,240.44,240.15,240.32,3342.0,218.786,219.0046,218.7405,218.8953,3342.0
2020-12-01 12:50:00,240.38,240.57,240.1,240.28,30713.0,218.95,219.123,218.6949,218.8589,30713.0
2020-12-01 12:55:00,240.29,240.45,239.89,240.08,32880.0,218.868,219.0137,218.5037,218.6767,32880.0
2020-12-01 13:00:00,240.08,240.18,239.7,239.77,19976.0,218.6767,218.7678,218.3306,218.3944,19976.0
2020-12-01 13:05:00,239.73,239.94,239.54,239.76,19844.0,218.3579,218.5492,218.1849,218.3853,19844.0
2020-12-01 13:10:00,239.76,239.94,239.73,239.92,16638.0,218.3853,218.5492,218.3579,218.531,16638.0
2020-12-01 13:15:00,239.89,240.03,239.76,239.83,13382.0,218.5037,218.6312,218.3853,218.449,13382.0
2020-12-01 13:20:00,239.83,240.22,239.83,240.14,5127.0,218.449,218.8042,218.449,218.7314,5127.0
2020-12-01 13:25:00,240.21,240.28,239.64,239.81,62640.0,218.7951,218.8589,218.2759,218.4308,62640.0
2020-12-01 13:30:00,239.81,240.13,239.72,240.04,14793.0,218.4308,218.7223,218.3488,218.6403,14793.0
2020-12-01 13:35:00,240.31,240.91,240.31,240.68,5433.0,218.8862,219.4327,218.8862,219.2232,5433.0
2020-12-01 13:40:00,240.7,240.93,240.67,240.67,4121.0,219.2414,219.4509,219.2141,219.2141,4121.0
2020-12-01 13:45:00,240.62,240.84,240.54,240.84,2452.0,219.1686,219.369,219.0957,219.369,2452.0
2020-12-01 13:50:00,240.82,240.82,240.58,240.63,2940.0,219.3508,219.3508,219.1321,219.1777,2940.0
2020-12-01 13:55:00,240.71,241.05,240.68,240.94,6069.0,219.2506,219.5602,219.2232,219.4601,6069.0
2020-12-01 14:00:00,240.82,240.95,240.78,240.95,7904.0,219.3508,219.4692,219.3143,219.4692,7904.0
2020-12-01 14:05:00,240.94,241.2,240.93,240.98,5499.0,219.4601,219.6969,219.4509,219.4965,5499.0
2020-12-01 14:10:00,240.92,240.92,240.57,240.81,7224.0,219.4418,219.4418,219.123,219.3416,7224.0
2020-12-01 14:15:00,240.81,240.99,240.49,240.49,5300.0,219.3416,219.5056,219.0502,219.0502,5300.0
2020-12-01 14:20:00,240.63,240.65,240.21,240.3,12564.0,219.1777,219.1959,218.7951,218.8771,12564.0
2020-12-01 14:25:00,240.3,240.49,240.1,240.49,5595.0,218.8771,219.0502,218.6949,219.0502,5595.0
2020-12-01 14:30:00,240.6,240.6,240.32,240.39,6647.0,219.1504,219.1504,218.8953,218.9591,6647.0
2020-12-01 14:35:00,240.36,240.69,240.36,240.62,11977.0,218.9318,219.2323,218.9318,219.1686,11977.0
2020-12-01 14:40:00,240.6,241.26,240.6,241.02,9684.0,219.1504,219.7515,219.1504,219.5329,9684.0
2020-12-01 14:45:00,241.01,241.01,240.61,240.72,19515.0,219.5238,219.5238,219.1595,219.2597,19515.0
2020-12-01 14:50:00,240.72,240.72,240.09,240.12,13272.0,219.2597,219.2597,218.6858,218.7132,13272.0
2020-12-01 14:55:00,240.14,240.19,239.92,240.1,7024.0,218.7314,218.7769,218.531,218.6949,7024.0
2020-12-01 15:00:00,240.08,240.14,239.64,239.67,8281.0,218.6767,218.7314,218.2759,218.3033,8281.0
2020-12-01 15:05:00,239.67,239.7,239.39,239.5,33971.0,218.3033,218.3306,218.0482,218.1484,33971.0
2020-12-01 15:10:00,239.44,239.68,239.38,239.53,36357.0,218.0938,218.3124,218.0391,218.1758,36357.0
2020-12-01 15:15:00,239.56,239.59,239.03,239.09,17751.0,218.2031,218.2304,217.7203,217.775,17751.0
2020-12-01 15:20:00,239.12,239.82,239.03,239.82,32163.0,217.8023,218.4399,217.7203,218.4399,32163.0
2020-12-01 15:25:00,239.86,239.86,239.13,239.15,19400.0,218.4763,218.4763,217.8114,217.8296,19400.0
2020-12-01 15:30:00,239.15,239.78,239.03,239.44,19846.0,217.8296,218.4035,217.7203,218.0938,19846.0
2020-12-01 15:35:00,239.45,239.49,238.82,239.23,19432.0,218.1029,218.1393,217.5291,217.9025,19432.0
2020-12-01 15:40:00,239.23,239.25,238.89,238.96,15430.0,217.9025,217.9207,217.5928,217.6566,15430.0
2020-12-01 15:45:00,238.92,239.22,238.59,239.22,22513.0,217.6201,217.8934,217.3196,217.8934,22513.0
2020-12-01 15:50:00,239.11,239.27,238.66,239.13,28917.0,217.7932,217.9389,217.3833,217.8114,28917.0
2020-12-01 15:55:00,239.06,239.09,238.4,238.83,121092.0,217.7477,217.775,217.1465,217.5382,121092.0
2020-12-02 09:30:00,237.88,238.71,237.49,238.65,31244.0,216.6729,217.4289,216.3176,217.3742,31244.0
2020-12-02 09:35:00,238.53,238.98,238.17,238.58,14545.0,217.2649,217.6748,216.937,217.3104,14545.0
2020-12-02 09:40:00,238.58,239.18,238.33,239.18,11953.0,217.3104,217.857,217.0827,217.857,11953.0
2020-12-02 09:45:00,238.9,240.12,238.9,239.88,8031.0,217.6019,218.7132,217.6019,218.4946,8031.0
2020-12-02 09:50:00,239.82,240.76,239.55,240.37,7164.0,218.4399,219.2961,218.194,218.9409,7164.0
2020-12-02 09:55:00,240.29,240.52,239.93,240.34,7464.0,218.868,219.0775,218.5401,218.9135,7464.0
2020-12-02 10:00:00,240.34,240.34,239.22,239.31,7262.0,218.9135,218.9135,217.8934,217.9754,7262.0
2020-12-02 10:05:00,239.47,239.47,238.71,238.93,10797.0,218.1211,218.1211,217.4289,217.6292,10797.0
2020-12-02 10:10:00,238.88,238.88,238.47,238.64,9535.0,217.5837,217.5837,217.2103,217.3651,9535.0
2020-12-02 10:15:00,238.64,239.06,238.45,238.8,9659.0,217.3651,217.7477,217.192,217.5108,9659.0
2020-12-02 10:20:00,238.68,239.06,238.37,238.99,6906.0,217.4015,217.7477,217.1192,217.6839,6906.0
2020-12-02 10:25:00,239.0,239.4,238.68,239.35,5227.0,217.693,218.0573,217.4015,218.0118,5227.0
2020-12-02 10:30:00,239.42,239.51,238.97,238.97,7859.0,218.0756,218.1575,217.6657,217.6657,7859.0
2020-12-02 10:35:00,239.1,239.62,239.03,239.53,7287.0,217.7841,218.2577,217.7203,218.1758,7287.0
2020-12-02 10:40:00,239.49,239.51,239.11,239.17,11006.0,218.1393,218.1575,217.7932,217.8479,11006.0
2020-12-02 10:45:00,239.13,239.13,238.89,238.96,5200.0,217.8114,217.8114,217.5928,217.6566,5200.0
2020-12-02 10:50:00,238.88,239.39,238.72,239.36,18036.0,217.5837,218.0482,217.438,218.0209,18036.0
2020-12-02 10:55:00,239.36,239.69,239.2,239.69,7881.0,218.0209,218.3215,217.8752,218.3215,7881.0
2020-12-02 11:00:00,239.72,240.0,239.56,240.0,6372.0,218.3488,218.6039,218.2031,218.6039,6372.0
2020-12-02 11:05:00,240.0,240.14,239.67,239.73,9378.0,218.6039,218.7314,218.3033,218.3579,9378.0
2020-12-02 11:10:00,239.73,240.21,239.72,240.21,8585.0,218.3579,218.7951,218.3488,218.7951,8585.0
2020-12-02 11:15:00,240.2,240.29,239.49,239.55,18736.0,218.786,218.868,218.1393,218.194,18736.0
2020-12-02 11:20:00,239.58,239.82,239.38,239.8,4597.0,218.2213,218.4399,218.0391,218.4217,4597.0
2020-12-02 11:25:00,239.74,240.01,239.5,239.5,6808.0,218.367,218.613,218.1484,218.1484,6808.0
2020-12-02 11:30:00,239.55,240.23,239.55,239.93,7510.0,218.194,218.8134,218.194,218.5401,7510.0
2020-12-02 11:35:00,240.05,240.13,239.75,239.77,3600.0,218.6494,218.7223,218.3761,218.3944,3600.0
2020-12-02 11:40:00,239.67,239.8,239.35,239.46,8263.0,218.3033,218.4217,218.0118,218.112,8263.0
2020-12-02 11:45:00,239.46,239.48,239.17,239.24,6703.0,218.112,218.1302,217.8479,217.9116,6703.0
2020-12-02 11:50:00,239.24,239.52,239.18,239.4,3396.0,217.9116,218.1666,217.857,218.0573,3396.0
2020-12-02 11:55:00,239.33,239.33,238.65,238.67,11505.0,217.9936,217.9936,217.3742,217.3924,11505.0
2020-12-02 12:00:00,238.85,239.14,238.85,239.07,6967.0,217.5564,217.8205,217.5564,217.7568,6967.0
2020-12-02 12:05:00,238.97,239.04,238.8,238.81,5111.0,217.6657,217.7294,217.5108,217.5199,5111.0
2020-12-02 12:10:00,238.87,238.88,238.64,238.85,5573.0,217.5746,217.5837,217.3651,217.5564,5573.0
2020-12-02 12:15:00,238.85,239.21,238.77,239.12,5244.0,217.5564,217.8843,217.4835,217.8023,5244.0
2020-12-02 12:20:00,239.11,239.63,239.11,239.45,4945.0,217.7932,218.2668,217.7932,218.1029,4945.0
2020-12-02 12:25:00,239.53,239.76,239.48,239.7,5029.0,218.1758,218.3853,218.1302,218.3306,5029.0
2020-12-02 12:30:00,239.71,239.82,239.52,239.54,6320.0,218.3397,218.4399,218.1666,218.1849,6320.0
2020-12-02 12:35:00,239.57,240.08,239.43,240.08,7247.0,218.2122,218.6767,218.0847,218.6767,7247.0
2020-12-02 12:40:00,239.94,240.39,239.79,240.28,4338.0,218.5492,218.9591,218.4126,218.8589,4338.0
2020-12-02 12:45:00,240.18,240.21,239.89,240.0,5637.0,218.7678,218.7951,218.5037,218.6039,5637.0
2020-12-02 12:50:00,239.99,240.3,239.94,240.2,4085.0,218.5947,218.8771,218.5492,218.786,4085.0
2020-12-02 12:55:00,240.02,240.38,239.96,240.04,3185.0,218.6221,218.95,218.5674,218.6403,3185.0
2020-12-02 13:00:00,239.94,239.94,239.58,239.79,5152.0,218.5492,218.5492,218.2213,218.4126,5152.0
2020-12-02 13:05:00,239.72,239.8,239.45,239.45,4604.0,218.3488,218.4217,218.1029,218.1029,4604.0
2020-12-02 13:10:00,239.43,239.45,239.24,239.29,5100.0,218.0847,218.1029,217.9116,217.9572,5100.0
2020-12-02 13:15:00,239.18,239.32,239.1,239.1,3809.0,217.857,217.9845,217.7841,217.7841,3809.0
2020-12-02 13:20:00,239.1,239.23,238.95,239.12,7923.0,217.7841,217.9025,217.6475,217.8023,7923.0
2020-12-02 13:25:00,239.13,239.15,238.61,238.76,6620.0,217.8114,217.8296,217.3378,217.4744,6620.0
2020-12-02 13:30:00,238.7,239.04,238.7,238.99,8731.0,217.4198,217.7294,217.4198,217.6839,8731.0
2020-12-02 13:35:00,238.97,239.31,238.96,239.18,5047.0,217.6657,217.9754,217.6566,217.857,5047.0
2020-12-02 13:40:00,239.15,239.24,238.99,238.99,10511.0,217.8296,217.9116,217.6839,217.6839,10511.0
2020-12-02 13:45:00,239.1,239.12,238.9,238.93,8178.0,217.7841,217.8023,217.6019,217.6292,8178.0
2020-12-02 13:50:00,238.98,239.11,238.97,238.99,3160.0,217.6748,217.7932,217.6657,217.6839,3160.0
2020-12-02 13:55:00,239.11,239.57,239.11,239.57,5100.0,217.7932,218.2122,217.7932,218.2122,5100.0
2020-12-02 14:00:00,239.43,239.5,239.19,239.19,8501.0,218.0847,218.1484,217.8661,217.8661,8501.0
2020-12-02 14:05:00,239.21,239.33,239.17,239.27,5155.0,217.8843,217.9936,217.8479,217.9389,5155.0
2020-12-02 14:10:00,239.27,239.27,238.96,239.03,8908.0,217.9389,217.9389,217.6566,217.7203,8908.0
2020-12-02 14:15:00,238.96,239.7,238.77,239.7,13581.0,217.6566,218.3306,217.4835,218.3306,13581.0
2020-12-02 14:20:00,239.71,239.87,239.59,239.83,4731.0,218.3397,218.4854,218.2304,218.449,4731.0
2020-12-02 14:25:00,239.83,239.88,239.64,239.88,4557.0,218.449,218.4946,218.2759,218.4946,4557.0
2020-12-02 14:30:00,239.8,240.27,239.8,240.27,8171.0,218.4217,218.8498,218.4217,218.8498,8171.0
2020-12-02 14:35:00,240.22,240.36,240.13,240.36,5324.0,218.8042,218.9318,218.7223,218.9318,5324.0
2020-12-02 14:40:00,240.33,240.34,240.14,240.31,6277.0,218.9044,218.9135,218.7314,218.8862,6277.0
2020-12-02 14:45:00,240.27,240.52,240.18,240.47,5698.0,218.8498,219.0775,218.7678,219.032,5698.0
2020-12-02 14:50:00,240.52,240.53,240.27,240.36,5197.0,219.0775,219.0866,218.8498,218.9318,5197.0
2020-12-02 14:55:00,240.3,240.43,240.19,240.19,5339.0,218.8771,218.9955,218.7769,218.7769,5339.0
2020-12-02 15:00:00,240.19,240.4,240.16,240.4,5918.0,218.7769,218.9682,218.7496,218.9682,5918.0
2020-12-02 15:05:00,240.42,240.44,240.16,240.16,6719.0,218.9864,219.0046,218.7496,218.7496,6719.0
2020-12-02 15:10:00,240.22,240.28,240.16,240.18,7103.0,218.8042,218.8589,218.7496,218.7678,7103.0
2020-12-02 15:15:00,240.18,240.53,240.18,240.45,10578.0,218.7678,219.0866,218.7678,219.0137,10578.0
2020-12-02 15:20:00,240.47,240.47,240.17,240.26,9402.0,219.032,219.032,218.7587,218.8407,9402.0
2020-12-02 15:25:00,240.18,240.28,240.11,240.22,11386.0,218.7678,218.8589,218.704,218.8042,11386.0
2020-12-02 15:30:00,240.19,240.82,240.19,240.82,13156.0,218.7769,219.3508,218.7769,219.3508,13156.0
2020-12-02 15:35:00,240.82,240.97,240.45,240.67,12758.0,219.3508,219.4874,219.0137,219.2141,12758.0
2020-12-02 15:40:00,240.69,241.0,240.69,240.89,14203.0,219.2323,219.5147,219.2323,219.4145,14203.0
2020-12-02 15:45:00,240.78,240.87,240.51,240.81,12378.0,219.3143,219.3963,219.0684,219.3416,12378.0
2020-12-02 15:50:00,240.69,240.75,239.92,240.06,22769.0,219.2323,219.287,218.531,218.6585,22769.0
2020-12-02 15:55:00,240.07,240.08,239.39,239.67,86929.0,218.6676,218.6767,218.0482,218.3033,86929.0
2020-12-03 09:30:00,241.05,241.35,240.26,240.72,19665.0,219.5602,219.8335,218.8407,219.2597,19665.0
2020-12-03 09:35:00,240.82,240.82,240.26,240.61,9809.0,219.3508,219.3508,218.8407,219.1595,9809.0
2020-12-03 09:40:00,240.49,240.71,239.82,239.82,8474.0,219.0502,219.2506,218.4399,218.4399,8474.0
2020-12-03 09:45:00,239.87,240.55,239.83,240.37,6636.0,218.4854,219.1048,218.449,218.9409,6636.0
2020-12-03 09:50:00,240.12,240.5,240.11,240.48,3776.0,218.7132,219.0593,218.704,219.0411,3776.0
2020-12-03 09:55:00,240.61,240.65,240.29,240.59,7936.0,219.1595,219.1959,218.868,219.1413,7936.0
2020-12-03 10:00:00,240.59,241.39,240.59,241.03,6051.0,219.1413,219.8699,219.1413,219.542,6051.0
2020-12-03 10:05:00,241.2,241.35,240.56,240.56,6424.0,219.6969,219.8335,219.1139,219.1139,6424.0
2020-12-03 10:10:00,240.73,240.73,240.14,240.24,5675.0,219.2688,219.2688,218.7314,218.8225,5675.0
2020-12-03 10:15:00,240.24,240.96,240.12,240.85,11375.0,218.8225,219.4783,218.7132,219.3781,11375.0
2020-12-03 10:20:00,240.83,241.48,240.83,241.12,4486.0,219.3599,219.9519,219.3599,219.624,4486.0
2020-12-03 10:25:00,241.12,241.67,240.95,241.64,7238.0,219.624,220.125,219.4692,220.0976,7238.0
2020-12-03 10:30:00,241.74,241.95,241.66,241.92,5503.0,220.1887,220.38,220.1159,220.3527,5503.0
2020-12-03 10:35:00,242.02,242.02,241.79,241.99,4187.0,220.4438,220.4438,220.2343,220.4164,4187.0
2020-12-03 10:40:00,241.97,242.23,241.94,242.19,13302.0,220.3982,220.635,220.3709,220.5986,13302.0
2020-12-03 10:45:00,242.15,242.16,241.76,241.84,3317.0,220.5622,220.5713,220.207,220.2798,3317.0
2020-12-03 10:50:00,241.85,242.01,240.97,241.06,8887.0,220.2889,220.4347,219.4874,219.5694,8887.0
2020-12-03 10:55:00,240.97,240.97,240.43,240.43,8213.0,219.4874,219.4874,218.9955,218.9955,8213.0
2020-12-03 11:00:00,240.61,240.61,239.89,240.08,10237.0,219.1595,219.1595,218.5037,218.6767,10237.0
2020-12-03 11:05:00,240.15,240.15,239.52,239.56,11437.0,218.7405,218.7405,218.1666,218.2031,11437.0
2020-12-03 11:10:00,239.43,239.46,238.99,238.99,5719.0,218.0847,218.112,217.6839,217.6839,5719.0
2020-12-03 11:15:00,239.02,239.69,239.02,239.69,42011.0,217.7112,218.3215,217.7112,218.3215,42011.0
2020-12-03 11:20:00,239.66,239.96,239.58,239.69,5768.0,218.2942,218.5674,218.2213,218.3215,5768.0
2020-12-03 11:25:00,239.68,239.69,238.87,238.87,8079.0,218.3124,218.3215,217.5746,217.5746,8079.0
2020-12-03 11:30:00,238.87,239.28,238.87,239.22,2862.0,217.5746,217.948,217.5746,217.8934,2862.0
2020-12-03 11:35:00,239.16,239.47,239.06,239.47,43165.0,217.8387,218.1211,217.7477,218.1211,43165.0
2020-12-03 11:40:00,239.47,239.52,238.98,239.08,12224.0,218.1211,218.1666,217.6748,217.7659,12224.0
2020-12-03 11:45:00,239.1,239.4,238.98,239.4,5281.0,217.7841,218.0573,217.6748,218.0573,5281.0
2020-12-03 11:50:00,239.39,239.47,239.26,239.35,13069.0,218.0482,218.1211,217.9298,218.0118,13069.0
2020-12-03 11:55:00,239.33,239.56,239.22,239.22,2925.0,217.9936,218.2031,217.8934,217.8934,2925.0
2020-12-03 12:00:00,239.17,239.28,238.8,239.2,6600.0,217.8479,217.948,217.5108,217.8752,6600.0
2020-12-03 12:05:00,239.16,239.23,238.66,238.88,9255.0,217.8387,217.9025,217.3833,217.5837,9255.0
2020-12-03 12:10:00,238.93,238.99,238.7,238.7,5546.0,217.6292,217.6839,217.4198,217.4198,5546.0
2020-12-03 12:15:00,238.68,238.78,238.49,238.63,6330.0,217.4015,217.4926,217.2285,217.356,6330.0
2020-12-03 12:20:00,238.58,238.76,238.58,238.71,2584.0,217.3104,217.4744,217.3104,217.4289,2584.0
2020-12-03 12:25:00,238.63,238.8,238.54,238.64,4162.0,217.356,217.5108,217.274,217.3651,4162.0
2020-12-03 12:30:00,238.7,238.9,238.49,238.83,5469.0,217.4198,217.6019,217.2285,217.5382,5469.0
2020-12-03 12:35:00,238.83,239.06,238.83,238.84,5764.0,217.5382,217.7477,217.5382,217.5473,5764.0
2020-12-03 12:40:00,238.85,238.89,238.75,238.82,1857.0,217.5564,217.5928,217.4653,217.5291,1857.0
2020-12-03 12:45:00,238.81,238.81,238.57,238.76,2817.0,217.5199,217.5199,217.3013,217.4744,2817.0
2020-12-03 12:50:00,238.77,238.77,238.52,238.57,2639.0,217.4835,217.4835,217.2558,217.3013,2639.0
2020-12-03 12:55:00,238.71,238.91,238.71,238.91,1834.0,217.4289,217.611,217.4289,217.611,1834.0
2020-12-03 13:00:00,238.91,239.05,238.74,238.93,2406.0,217.611,217.7385,217.4562,217.6292,2406.0
2020-12-03 13:05:00,238.86,238.89,238.5,238.53,4375.0,217.5655,217.5928,217.2376,217.2649,4375.0
2020-12-03 13:10:00,238.58,238.68,238.52,238.61,3693.0,217.3104,217.4015,217.2558,217.3378,3693.0
2020-12-03 13:15:00,238.63,238.74,238.39,238.52,3513.0,217.356,217.4562,217.1374,217.2558,3513.0
2020-12-03 13:20:00,238.52,238.53,238.38,238.51,2204.0,217.2558,217.2649,217.1283,217.2467,2204.0
2020-12-03 13:25:00,238.52,238.59,238.4,238.44,7017.0,217.2558,217.3196,217.1465,217.1829,7017.0
2020-12-03 13:30:00,238.38,238.46,238.27,238.32,5673.0,217.1283,217.2011,217.0281,217.0736,5673.0
2020-12-03 13:35:00,238.26,238.37,238.23,238.31,7267.0,217.019,217.1192,216.9917,217.0645,7267.0
2020-12-03 13:40:00,238.33,238.33,238.0,238.0,6311.0,217.0827,217.0827,216.7822,216.7822,6311.0
2020-12-03 13:45:00,237.99,238.11,237.93,238.11,6149.0,216.773,216.8823,216.7184,216.8823,6149.0
2020-12-03 13:50:00,238.06,238.1,237.79,237.79,11056.0,216.8368,216.8732,216.5909,216.5909,11056.0
2020-12-03 13:55:00,237.73,237.75,237.27,237.44,8025.0,216.5362,216.5544,216.1172,216.2721,8025.0
2020-12-03 14:00:00,237.37,237.57,237.27,237.57,9638.0,216.2083,216.3905,216.1172,216.3905,9638.0
2020-12-03 14:05:00,237.73,237.84,237.66,237.84,8481.0,216.5362,216.6364,216.4725,216.6364,8481.0
2020-12-03 14:10:00,237.91,238.05,237.83,237.83,6669.0,216.7002,216.8277,216.6273,216.6273,6669.0
2020-12-03 14:15:00,237.87,237.87,237.61,237.69,6770.0,216.6637,216.6637,216.4269,216.4998,6770.0
2020-12-03 14:20:00,237.72,238.0,237.71,238.0,6308.0,216.5271,216.7822,216.518,216.7822,6308.0
2020-12-03 14:25:00,237.9,238.21,237.84,238.21,5198.0,216.6911,216.9734,216.6364,216.9734,5198.0
2020-12-03 14:30:00,238.21,238.37,238.2,238.37,5395.0,216.9734,217.1192,216.9643,217.1192,5395.0
2020-12-03 14:35:00,238.3,238.3,238.02,238.14,5908.0,217.0554,217.0554,216.8004,216.9097,5908.0
2020-12-03 14:40:00,238.18,238.42,238.15,238.31,7511.0,216.9461,217.1647,216.9188,217.0645,7511.0
2020-12-03 14:45:00,238.36,238.4,238.26,238.27,4250.0,217.1101,217.1465,217.019,217.0281,4250.0
2020-12-03 14:50:00,238.31,238.33,238.16,238.33,4554.0,217.0645,217.0827,216.9279,217.0827,4554.0
2020-12-03 14:55:00,238.33,238.33,238.13,238.13,5369.0,217.0827,217.0827,216.9006,216.9006,5369.0
2020-12-03 15:00:00,238.06,238.13,237.79,237.87,7857.0,216.8368,216.9006,216.5909,216.6637,7857.0
2020-12-03 15:05:00,237.88,237.9,237.64,237.64,8225.0,216.6729,216.6911,216.4543,216.4543,8225.0
2020-12-03 15:10:00,237.67,238.22,237.66,238.22,9711.0,216.4816,216.9825,216.4725,216.9825,9711.0
2020-12-03 15:15:00,238.17,238.4,238.15,238.31,9621.0,216.937,217.1465,216.9188,217.0645,9621.0
2020-12-03 15:20:00,238.32,238.56,238.32,238.46,9720.0,217.0736,217.2922,217.0736,217.2011,9720.0
2020-12-03 15:25:00,238.47,238.64,238.33,238.64,8713.0,217.2103,217.3651,217.0827,217.3651,8713.0
2020-12-03 15:30:00,238.65,238.65,238.03,238.18,10075.0,217.3742,217.3742,216.8095,216.9461,10075.0
2020-12-03 15:35:00,238.21,238.36,237.11,237.14,16106.0,216.9734,217.1101,215.9715,215.9988,16106.0
2020-12-03 15:40:00,237.13,237.33,236.67,237.27,12098.0,215.9897,216.1719,215.5707,216.1172,12098.0
2020-12-03 15:45:00,237.27,238.0,237.2,237.88,20588.0,216.1172,216.7822,216.0535,216.6729,20588.0
2020-12-03 15:50:00,237.8,237.91,237.1,237.39,25456.0,216.6,216.7002,215.9624,216.2265,25456.0
2020-12-03 15:55:00,237.43,237.46,236.6,237.22,101432.0,216.263,216.2903,215.507,216.0717,101432.0
2020-12-04 09:30:00,237.69,238.76,237.69,238.7,10526.0,216.4998,217.4744,216.4998,217.4198,10526.0
2020-12-04 09:35:00,238.69,238.98,238.22,238.7,3685.0,217.4106,217.6748,216.9825,217.4198,3685.0
2020-12-04 09:40:00,238.7,239.07,238.29,238.29,3496.0,217.4198,217.7568,217.0463,217.0463,3496.0
2020-12-04 09:45:00,238.96,239.07,238.43,239.03,16982.0,217.6566,217.7568,217.1738,217.7203,16982.0
2020-12-04 09:50:00,238.97,239.5,238.7,239.28,3003.0,217.6657,218.1484,217.4198,217.948,3003.0
2020-12-04 09:55:00,239.28,239.3,238.6,238.76,4493.0,217.948,217.9663,217.3287,217.4744,4493.0
2020-12-04 10:00:00,238.61,238.8,238.31,238.31,1991.0,217.3378,217.5108,217.0645,217.0645,1991.0
2020-12-04 10:05:00,238.68,239.15,238.52,238.53,4389.0,217.4015,217.8296,217.2558,217.2649,4389.0
2020-12-04 10:10:00,238.53,238.77,238.0,238.71,4913.0,217.2649,217.4835,216.7822,217.4289,4913.0
2020-12-04 10:15:00,238.58,239.51,238.57,239.51,2849.0,217.3104,218.1575,217.3013,218.1575,2849.0
2020-12-04 10:20:00,239.06,239.57,239.06,239.27,2712.0,217.7477,218.2122,217.7477,217.9389,2712.0
2020-12-04 10:25:00,239.22,239.56,239.2,239.36,2433.0,217.8934,218.2031,217.8752,218.0209,2433.0
2020-12-04 10:30:00,239.49,239.74,239.3,239.3,3213.0,218.1393,218.367,217.9663,217.9663,3213.0
2020-12-04 10:35:00,239.4,239.84,239.4,239.71,1315.0,218.0573,218.4581,218.0573,218.3397,1315.0
2020-12-04 10:40:00,239.74,239.77,239.31,239.42,6131.0,218.367,218.3944,217.9754,218.0756,6131.0
2020-12-04 10:45:00,239.78,240.05,239.63,240.05,1253.0,218.4035,218.6494,218.2668,218.6494,1253.0
2020-12-04 10:50:00,239.82,240.31,239.8,239.94,8825.0,218.4399,218.8862,218.4217,218.5492,8825.0
2020-12-04 10:55:00,240.01,240.22,240.01,240.18,4058.0,218.613,218.8042,218.613,218.7678,4058.0
2020-12-04 11:00:00,240.32,240.38,240.03,240.03,3602.0,218.8953,218.95,218.6312,218.6312,3602.0
2020-12-04 11:05:00,239.96,240.13,239.78,239.81,1818.0,218.5674,218.7223,218.4035,218.4308,1818.0
2020-12-04 11:10:00,239.64,240.03,239.64,239.92,2301.0,218.2759,218.6312,218.2759,218.531,2301.0
2020-12-04 11:15:00,239.77,240.12,239.77,240.0,2330.0,218.3944,218.7132,218.3944,218.6039,2330.0
2020-12-04 11:20:00,240.03,240.04,239.65,239.7,2508.0,218.6312,218.6403,218.2851,218.3306,2508.0
2020-12-04 11:25:00,239.8,239.8,239.32,239.65,3952.0,218.4217,218.4217,217.9845,218.2851,3952.0
2020-12-04 11:30:00,239.7,239.7,239.14,239.14,4366.0,218.3306,218.3306,217.8205,217.8205,4366.0
2020-12-04 11:35:00,239.29,239.36,239.09,239.12,3325.0,217.9572,218.0209,217.775,217.8023,3325.0
2020-12-04 11:40:00,239.09,239.14,238.77,238.89,2901.0,217.775,217.8205,217.4835,217.5928,2901.0
2020-12-04 11:45:00,238.87,239.09,238.86,239.04,4861.0,217.5746,217.775,217.5655,217.7294,4861.0
2020-12-04 11:50:00,238.99,239.21,238.97,239.15,6525.0,217.6839,217.8843,217.6657,217.8296,6525.0
2020-12-04 11:55:00,239.24,239.31,239.16,239.18,3672.0,217.9116,217.9754,217.8387,217.857,3672.0
2020-12-04 12:00:00,239.12,239.61,239.07,239.53,6138.0,217.8023,218.2486,217.7568,218.1758,6138.0
2020-12-04 12:05:00,239.72,239.72,239.27,239.39,2121.0,218.3488,218.3488,217.9389,218.0482,2121.0
2020-12-04 12:10:00,239.37,239.5,239.05,239.06,4241.0,218.03,218.1484,217.7385,217.7477,4241.0
2020-12-04 12:15:00,238.99,239.23,238.84,238.84,5658.0,217.6839,217.9025,217.5473,217.5473,5658.0
2020-12-04 12:20:00,238.88,238.88,238.54,238.83,3764.0,217.5837,217.5837,217.274,217.5382,3764.0
2020-12-04 12:25:00,238.79,239.21,238.79,239.15,7595.0,217.5017,217.8843,217.5017,217.8296,7595.0
2020-12-04 12:30:00,239.15,239.25,239.1,239.22,2373.0,217.8296,217.9207,217.7841,217.8934,2373.0
2020-12-04 12:35:00,239.1,239.11,238.77,238.91,3387.0,217.7841,217.7932,217.4835,217.611,3387.0
2020-12-04 12:40:00,238.99,239.08,238.99,239.08,1709.0,217.6839,217.7659,217.6839,217.7659,1709.0
2020-12-04 12:45:00,239.06,239.24,238.9,239.0,3515.0,217.7477,217.9116,217.6019,217.693,3515.0
2020-12-04 12:50:00,238.87,239.17,238.87,239.03,1716.0,217.5746,217.8479,217.5746,217.7203,1716.0
2020-12-04 12:55:00,239.03,239.09,238.82,238.82,2627.0,217.7203,217.775,217.5291,217.5291,2627.0
2020-12-04 13:00:00,238.89,239.02,238.83,238.92,2901.0,217.5928,217.7112,217.5382,217.6201,2901.0
2020-12-04 13:05:00,238.8,238.95,238.79,238.85,2360.0,217.5108,217.6475,217.5017,217.5564,2360.0
2020-12-04 13:10:00,238.77,238.95,238.77,238.93,2200.0,217.4835,217.6475,217.4835,217.6292,2200.0
2020-12-04 13:15:00,238.93,239.0,238.81,238.81,5712.0,217.6292,217.693,217.5199,217.5199,5712.0
2020-12-04 13:20:00,238.79,238.87,238.78,238.79,2139.0,217.5017,217.5746,217.4926,217.5017,2139.0
2020-12-04 13:25:00,238.86,238.86,238.66,238.71,8048.0,217.5655,217.5655,217.3833,217.4289,8048.0
2020-12-04 13:30:00,238.73,238.86,238.6,238.72,3320.0,217.4471,217.5655,217.3287,217.438,3320.0
2020-12-04 13:35:00,238.71,238.81,238.65,238.8,3549.0,217.4289,217.5199,217.3742,217.5108,3549.0
2020-12-04 13:40:00,238.74,238.84,238.66,238.84,3805.0,217.4562,217.5473,217.3833,217.5473,3805.0
2020-12-04 13:45:00,238.84,238.89,238.71,238.71,2025.0,217.5473,217.5928,217.4289,217.4289,2025.0
2020-12-04 13:50:00,238.69,238.7,238.53,238.69,3246.0,217.4106,217.4198,217.2649,217.4106,3246.0
2020-12-04 13:55:00,238.69,238.93,238.68,238.86,2970.0,217.4106,217.6292,217.4015,217.5655,2970.0
2020-12-04 14:00:00,238.81,239.05,238.7,239.03,2975.0,217.5199,217.7385,217.4198,217.7203,2975.0
2020-12-04 14:05:00,239.03,239.05,238.91,239.0,2993.0,217.7203,217.7385,217.611,217.693,2993.0
2020-12-04 14:10:00,238.99,239.0,238.69,238.8,1935.0,217.6839,217.693,217.4106,217.5108,1935.0
2020-12-04 14:15:00,238.8,238.95,238.66,238.92,8572.0,217.5108,217.6475,217.3833,217.6201,8572.0
2020-12-04 14:20:00,238.91,239.35,238.91,239.21,2557.0,217.611,218.0118,217.611,217.8843,2557.0
2020-12-04 14:25:00,239.21,239.28,239.0,239.12,1743.0,217.8843,217.948,217.693,217.8023,1743.0
2020-12-04 14:30:00,239.14,239.26,239.03,239.21,3358.0,217.8205,217.9298,217.7203,217.8843,3358.0
2020-12-04 14:35:00,239.27,239.29,239.06,239.14,2995.0,217.9389,217.9572,217.7477,217.8205,2995.0
2020-12-04 14:40:00,239.14,239.51,239.11,239.51,3603.0,217.8205,218.1575,217.7932,218.1575,3603.0
2020-12-04 14:45:00,239.62,239.64,239.46,239.63,4868.0,218.2577,218.2759,218.112,218.2668,4868.0
2020-12-04 14:50:00,239.62,239.64,239.23,239.23,5248.0,218.2577,218.2759,217.9025,217.9025,5248.0
2020-12-04 14:55:00,239.34,239.58,239.25,239.52,5240.0,218.0027,218.2213,217.9207,218.1666,5240.0
2020-12-04 15:00:00,239.5,239.69,239.45,239.63,2605.0,218.1484,218.3215,218.1029,218.2668,2605.0
2020-12-04 15:05:00,239.69,239.71,239.57,239.71,3236.0,218.3215,218.3397,218.2122,218.3397,3236.0
2020-12-04 15:10:00,239.69,239.69,239.43,239.58,6690.0,218.3215,218.3215,218.0847,218.2213,6690.0
2020-12-04 15:15:00,239.52,239.58,239.3,239.58,4740.0,218.1666,218.2213,217.9663,218.2213,4740.0
2020-12-04 15:20:00,239.53,239.76,239.5,239.75,3794.0,218.1758,218.3853,218.1484,218.3761,3794.0
2020-12-04 15:25:00,239.74,239.82,239.42,239.56,6913.0,218.367,218.4399,218.0756,218.2031,6913.0
2020-12-04 15:30:00,239.64,239.82,239.56,239.82,7178.0,218.2759,218.4399,218.2031,218.4399,7178.0
2020-12-04 15:35:00,239.77,239.97,239.57,239.63,9490.0,218.3944,218.5765,218.2122,218.2668,9490.0
2020-12-04 15:40:00,239.67,240.24,239.59,240.23,10826.0,218.3033,218.8225,218.2304,218.8134,10826.0
2020-12-04 15:45:00,240.23,240.23,240.0,240.02,11842.0,218.8134,218.8134,218.6039,218.6221,11842.0
2020-12-04 15:50:00,239.96,240.18,239.48,240.07,15628.0,218.5674,218.7678,218.1302,218.6676,15628.0
2020-12-04 15:55:00,240.12,240.14,239.74,240.14,44646.0,218.7132,218.7314,218.367,218.7314,44646.0
2020-12-07 09:30:00,239.0,239.5,238.1,238.86,18373.0,217.693,218.1484,216.8732,217.5655,18373.0
2020-12-07 09:35:00,239.31,239.34,238.7,239.18,4448.0,217.9754,218.0027,217.4198,217.857,4448.0
2020-12-07 09:40:00,239.18,239.18,238.46,238.72,6674.0,217.857,217.857,217.2011,217.438,6674.0
2020-12-07 09:45:00,238.72,238.87,238.19,238.2,6160.0,217.438,217.5746,216.9552,216.9643,6160.0
2020-12-07 09:50:00,238.2,238.31,237.12,237.57,5691.0,216.9643,217.0645,215.9806,216.3905,5691.0
2020-12-07 09:55:00,237.49,238.72,237.4,238.72,4301.0,216.3176,217.438,216.2356,217.438,4301.0
2020-12-07 10:00:00,238.72,238.72,237.73,238.1,6109.0,217.438,217.438,216.5362,216.8732,6109.0
2020-12-07 10:05:00,238.14,238.44,238.11,238.12,3223.0,216.9097,217.1829,216.8823,216.8915,3223.0
2020-12-07 10:10:00,238.32,238.73,238.22,238.63,5283.0,217.0736,217.4471,216.9825,217.356,5283.0
2020-12-07 10:15:00,238.7,239.04,238.52,239.04,4870.0,217.4198,217.7294,217.2558,217.7294,4870.0
2020-12-07 10:20:00,239.1,239.5,239.09,239.23,6064.0,217.7841,218.1484,217.775,217.9025,6064.0
2020-12-07 10:25:00,239.33,240.05,239.33,239.49,2545.0,217.9936,218.6494,217.9936,218.1393,2545.0
2020-12-07 10:30:00,239.48,239.59,239.35,239.5,2583.0,218.1302,218.2304,218.0118,218.1484,2583.0
2020-12-07 10:35:00,239.42,239.73,239.31,239.73,4464.0,218.0756,218.3579,217.9754,218.3579,4464.0
2020-12-07 10:40:00,239.82,240.2,239.82,240.11,4779.0,218.4399,218.786,218.4399,218.704,4779.0
2020-12-07 10:45:00,240.06,240.15,239.82,239.89,2669.0,218.6585,218.7405,218.4399,218.5037,2669.0
2020-12-07 10:50:00,239.76,239.89,239.54,239.77,7557.0,218.3853,218.5037,218.1849,218.3944,7557.0
2020-12-07 10:55:00,239.69,239.78,239.31,239.33,4742.0,218.3215,218.4035,217.9754,217.9936,4742.0
2020-12-07 11:00:00,239.32,239.34,238.92,239.02,8157.0,217.9845,218.0027,217.6201,217.7112,8157.0
2020-12-07 11:05:00,239.02,239.43,239.02,239.19,3173.0,217.7112,218.0847,217.7112,217.8661,3173.0
2020-12-07 11:10:00,239.33,239.49,239.31,239.44,1851.0,217.9936,218.1393,217.9754,218.0938,1851.0
2020-12-07 11:15:00,239.53,239.53,238.93,238.93,2665.0,218.1758,218.1758,217.6292,217.6292,2665.0
2020-12-07 11:20:00,238.96,239.27,238.83,238.99,4106.0,217.6566,217.9389,217.5382,217.6839,4106.0
2020-12-07 11:25:00,238.99,238.99,238.69,238.8,3602.0,217.6839,217.6839,217.4106,217.5108,3602.0
2020-12-07 11:30:00,238.8,239.01,238.79,239.0,2444.0,217.5108,217.7021,217.5017,217.693,2444.0
2020-12-07 11:35:00,239.01,239.21,238.87,239.2,3406.0,217.7021,217.8843,217.5746,217.8752,3406.0
2020-12-07 11:40:00,239.2,239.26,238.92,238.96,3475.0,217.8752,217.9298,217.6201,217.6566,3475.0
2020-12-07 11:45:00,239.03,239.18,238.75,238.75,3460.0,217.7203,217.857,217.4653,217.4653,3460.0
2020-12-07 11:50:00,238.83,238.92,238.71,238.81,4333.0,217.5382,217.6201,217.4289,217.5199,4333.0
2020-12-07 11:55:00,238.76,239.19,238.63,239.11,1900.0,217.4744,217.8661,217.356,217.7932,1900.0
2020-12-07 12:00:00,239.01,239.45,238.73,239.28,1725.0,217.7021,218.1029,217.4471,217.948,1725.0
2020-12-07 12:05:00,239.53,239.56,239.3,239.48,2201.0,218.1758,218.2031,217.9663,218.1302,2201.0
2020-12-07 12:10:00,239.55,239.6,239.39,239.47,1295.0,218.194,218.2395,218.0482,218.1211,1295.0
2020-12-07 12:15:00,239.48,239.76,239.47,239.56,4351.0,218.1302,218.3853,218.1211,218.2031,4351.0
2020-12-07 12:20:00,239.46,239.6,239.39,239.5,2400.0,218.112,218.2395,218.0482,218.1484,2400.0
2020-12-07 12:25:00,239.58,239.61,239.46,239.5,2149.0,218.2213,218.2486,218.112,218.1484,2149.0
2020-12-07 12:30:00,239.6,239.6,239.28,239.41,3808.0,218.2395,218.2395,217.948,218.0665,3808.0
2020-12-07 12:35:00,239.42,239.55,239.18,239.55,3473.0,218.0756,218.194,217.857,218.194,3473.0
2020-12-07 12:40:00,239.55,239.67,239.5,239.56,1680.0,218.194,218.3033,218.1484,218.2031,1680.0
2020-12-07 12:45:00,239.47,239.57,239.37,239.46,2017.0,218.1211,218.2122,218.03,218.112,2017.0
2020-12-07 12:50:00,239.37,239.37,239.02,239.07,2526.0,218.03,218.03,217.7112,217.7568,2526.0
2020-12-07 12:55:00,238.97,239.03,238.75,238.75,3461.0,217.6657,217.7203,217.4653,217.4653,3461.0
2020-12-07 13:00:00,238.76,238.85,238.74,238.76,5284.0,217.4744,217.5564,217.4562,217.4744,5284.0
2020-12-07 13:05:00,238.77,238.99,238.77,238.99,823.0,217.4835,217.6839,217.4835,217.6839,823.0
2020-12-07 13:10:00,238.89,238.92,238.59,238.59,3360.0,217.5928,217.6201,217.3196,217.3196,3360.0
2020-12-07 13:15:00,238.6,238.77,238.6,238.76,2575.0,217.3287,217.4835,217.3287,217.4744,2575.0
2020-12-07 13:20:00,238.75,239.07,238.75,239.01,2293.0,217.4653,217.7568,217.4653,217.7021,2293.0
2020-12-07 13:25:00,239.0,239.0,238.73,238.73,1933.0,217.693,217.693,217.4471,217.4471,1933.0
2020-12-07 13:30:00,238.8,238.87,238.69,238.75,2568.0,217.5108,217.5746,217.4106,217.4653,2568.0
2020-12-07 13:35:00,238.86,238.88,238.55,238.56,2804.0,217.5655,217.5837,217.2831,217.2922,2804.0
2020-12-07 13:40:00,238.54,238.58,238.17,238.2,3602.0,217.274,217.3104,216.937,216.9643,3602.0
2020-12-07 13:45:00,238.21,238.37,238.09,238.37,2343.0,216.9734,217.1192,216.8641,217.1192,2343.0
2020-12-07 13:50:00,238.37,238.45,238.04,238.17,7287.0,217.1192,217.192,216.8186,216.937,7287.0
2020-12-07 13:55:00,238.17,238.17,238.07,238.11,3442.0,216.937,216.937,216.8459,216.8823,3442.0
2020-12-07 14:00:00,238.1,238.18,237.93,238.08,2536.0,216.8732,216.9461,216.7184,216.855,2536.0
2020-12-07 14:05:00,238.01,238.1,237.97,238.09,2677.0,216.7913,216.8732,216.7548,216.8641,2677.0
2020-12-07 14:10:00,238.16,238.16,238.03,238.14,3316.0,216.9279,216.9279,216.8095,216.9097,3316.0
2020-12-07 14:15:00,237.97,238.15,237.88,238.01,3485.0,216.7548,216.9188,216.6729,216.7913,3485.0
2020-12-07 14:20:00,238.01,238.19,237.96,238.12,2795.0,216.7913,216.9552,216.7457,216.8915,2795.0
2020-12-07 14:25:00,238.14,238.37,238.14,238.36,3308.0,216.9097,217.1192,216.9097,217.1101,3308.0
2020-12-07 14:30:00,238.29,238.78,238.28,238.58,3602.0,217.0463,217.4926,217.0372,217.3104,3602.0
2020-12-07 14:35:00,238.66,238.68,238.58,238.6,4300.0,217.3833,217.4015,217.3104,217.3287,4300.0
2020-12-07 14:40:00,238.61,238.75,238.57,238.72,3299.0,217.3378,217.4653,217.3013,217.438,3299.0
2020-12-07 14:45:00,238.71,238.85,238.71,238.82,3221.0,217.4289,217.5564,217.4289,217.5291,3221.0
2020-12-07 14:50:00,238.83,238.96,238.75,238.77,3200.0,217.5382,217.6566,217.4653,217.4835,3200.0
2020-12-07 14:55:00,238.72,238.85,238.67,238.68,4157.0,217.438,217.5564,217.3924,217.4015,4157.0
2020-12-07 15:00:00,238.7,238.89,238.56,238.78,3849.0,217.4198,217.5928,217.2922,217.4926,3849.0
2020-12-07 15:05:00,238.83,238.83,238.57,238.74,3323.0,217.5382,217.5382,217.3013,217.4562,3323.0
2020-12-07 15:10:00,238.72,238.92,238.71,238.88,4196.0,217.438,217.6201,217.4289,217.5837,4196.0
2020-12-07 15:15:00,238.82,239.11,238.8,239.1,3712.0,217.5291,217.7932,217.5108,217.7841,3712.0
2020-12-07 15:20:00,239.1,239.22,239.07,239.13,5001.0,217.7841,217.8934,217.7568,217.8114,5001.0
2020-12-07 15:25:00,239.11,239.39,239.11,239.34,4612.0,217.7932,218.0482,217.7932,218.0027,4612.0
2020-12-07 15:30:00,239.33,239.58,239.33,239.53,4180.0,217.9936,218.2213,217.9936,218.1758,4180.0
2020-12-07 15:35:00,239.62,239.63,239.28,239.29,6096.0,218.2577,218.2668,217.948,217.9572,6096.0
2020-12-07 15:40:00,239.19,239.21,238.62,238.67,7322.0,217.8661,217.8843,217.3469,217.3924,7322.0
2020-12-07 15:45:00,238.68,238.81,238.4,238.58,8318.0,217.4015,217.5199,217.1465,217.3104,8318.0
2020-12-07 15:50:00,238.51,238.95,238.38,238.95,16336.0,217.2467,217.6475,217.1283,217.6475,16336.0
2020-12-07 15:55:00,238.98,239.47,238.98,239.05,35942.0,217.6748,218.1211,217.6748,217.7385,35942.0
2020-12-08 09:30:00,237.39,238.02,237.01,237.89,25470.0,216.2265,216.8004,215.8804,216.682,25470.0
2020-12-08 09:35:00,237.79,237.99,237.35,237.8,4480.0,216.5909,216.773,216.1901,216.6,4480.0
2020-12-08 09:40:00,237.81,237.81,237.11,237.53,3600.0,216.6091,216.6091,215.9715,216.3541,3600.0
2020-12-08 09:45:00,237.53,238.18,237.52,237.79,3469.0,216.3541,216.9461,216.3449,216.5909,3469.0
2020-12-08 09:50:00,237.9,238.55,237.86,238.26,9245.0,216.6911,217.2831,216.6546,217.019,9245.0
2020-12-08 09:55:00,238.4,238.45,237.96,238.26,5419.0,217.1465,217.192,216.7457,217.019,5419.0
2020-12-08 10:00:00,238.26,238.43,237.48,237.48,3752.0,217.019,217.1738,216.3085,216.3085,3752.0
2020-12-08 10:05:00,237.5,238.08,237.24,238.01,6080.0,216.3267,216.855,216.0899,216.7913,6080.0
2020-12-08 10:10:00,238.03,238.68,237.99,238.34,10702.0,216.8095,217.4015,216.773,217.0918,10702.0
2020-12-08 10:15:00,238.34,238.99,238.34,238.6,9027.0,217.0918,217.6839,217.0918,217.3287,9027.0
2020-12-08 10:20:00,238.6,238.73,238.26,238.26,6487.0,217.3287,217.4471,217.019,217.019,6487.0
2020-12-08 10:25:00,238.28,238.49,237.99,238.0,4411.0,217.0372,217.2285,216.773,216.7822,4411.0
2020-12-08 10:30:00,238.15,238.92,238.02,238.76,2800.0,216.9188,217.6201,216.8004,217.4744,2800.0
2020-12-08 10:35:00,238.79,238.97,238.68,238.77,3195.0,217.5017,217.6657,217.4015,217.4835,3195.0
2020-12-08 10:40:00,238.77,238.87,238.6,238.74,3497.0,217.4835,217.5746,217.3287,217.4562,3497.0
2020-12-08 10:45:00,238.8,238.85,238.64,238.64,2304.0,217.5108,217.5564,217.3651,217.3651,2304.0
2020-12-08 10:50:00,238.62,239.24,238.62,239.15,3161.0,217.3469,217.9116,217.3469,217.8296,3161.0
2020-12-08 10:55:00,239.25,239.25,238.73,238.73,5072.0,217.9207,217.9207,217.4471,217.4471,5072.0
2020-12-08 11:00:00,238.9,239.28,238.9,239.17,4073.0,217.6019,217.948,217.6019,217.8479,4073.0
2020-12-08 11:05:00,239.27,239.57,239.2,239.55,3131.0,217.9389,218.2122,217.8752,218.194,3131.0
2020-12-08 11:10:00,239.37,239.42,239.19,239.33,2819.0,218.03,218.0756,217.8661,217.9936,2819.0
2020-12-08 11:15:00,239.26,239.67,239.22,239.59,8849.0,217.9298,218.3033,217.8934,218.2304,8849.0
2020-12-08 11:20:00,239.59,239.67,239.27,239.54,2501.0,218.2304,218.3033,217.9389,218.1849,2501.0
2020-12-08 11:25:00,239.47,239.47,238.98,239.12,5050.0,218.1211,218.1211,217.6748,217.8023,5050.0
2020-12-08 11:30:00,239.23,239.33,238.98,239.29,2621.0,217.9025,217.9936,217.6748,217.9572,2621.0
2020-12-08 11:35:00,239.41,239.43,239.19,239.22,4167.0,218.0665,218.0847,217.8661,217.8934,4167.0
2020-12-08 11:40:00,239.31,239.31,238.88,238.88,2100.0,217.9754,217.9754,217.5837,217.5837,2100.0
2020-12-08 11:45:00,239.0,239.29,238.94,239.12,4578.0,217.693,217.9572,217.6384,217.8023,4578.0
2020-12-08 11:50:00,239.03,239.1,238.82,238.88,2024.0,217.7203,217.7841,217.5291,217.5837,2024.0
2020-12-08 11:55:00,238.93,239.04,238.56,238.93,7293.0,217.6292,217.7294,217.2922,217.6292,7293.0
2020-12-08 12:00:00,238.9,238.94,238.49,238.5,3074.0,217.6019,217.6384,217.2285,217.2376,3074.0
2020-12-08 12:05:00,238.53,238.63,238.32,238.35,2400.0,217.2649,217.356,217.0736,217.101,2400.0
2020-12-08 12:10:00,238.33,238.61,238.33,238.46,3642.0,217.0827,217.3378,217.0827,217.2011,3642.0
2020-12-08 12:15:00,238.42,238.62,238.4,238.61,2842.0,217.1647,217.3469,217.1465,217.3378,2842.0
2020-12-08 12:20:00,238.59,238.66,238.37,238.44,3235.0,217.3196,217.3833,217.1192,217.1829,3235.0
2020-12-08 12:25:00,238.4,238.72,238.39,238.58,4867.0,217.1465,217.438,217.1374,217.3104,4867.0
2020-12-08 12:30:00,238.6,238.93,238.6,238.93,8103.0,217.3287,217.6292,217.3287,217.6292,8103.0
2020-12-08 12:35:00,238.96,238.96,238.7,238.93,3947.0,217.6566,217.6566,217.4198,217.6292,3947.0
2020-12-08 12:40:00,238.93,239.27,238.85,239.25,9172.0,217.6292,217.9389,217.5564,217.9207,9172.0
2020-12-08 12:45:00,239.22,239.28,239.2,239.22,1300.0,217.8934,217.948,217.8752,217.8934,1300.0
2020-12-08 12:50:00,239.21,239.32,239.13,239.27,2812.0,217.8843,217.9845,217.8114,217.9389,2812.0
2020-12-08 12:55:00,239.17,239.23,239.04,239.09,3004.0,217.8479,217.9025,217.7294,217.775,3004.0
2020-12-08 13:00:00,239.09,239.31,239.07,239.31,2671.0,217.775,217.9754,217.7568,217.9754,2671.0
2020-12-08 13:05:00,239.24,239.32,239.16,239.17,1971.0,217.9116,217.9845,217.8387,217.8479,1971.0
2020-12-08 13:10:00,239.12,239.21,239.11,239.16,2069.0,217.8023,217.8843,217.7932,217.8387,2069.0
2020-12-08 13:15:00,239.12,239.33,239.02,239.21,13367.0,217.8023,217.9936,217.7112,217.8843,13367.0
2020-12-08 13:20:00,239.25,239.29,239.15,239.28,2697.0,217.9207,217.9572,217.8296,217.948,2697.0
2020-12-08 13:25:00,239.29,239.49,239.29,239.38,1688.0,217.9572,218.1393,217.9572,218.0391,1688.0
2020-12-08 13:30:00,239.42,239.46,238.99,239.19,8035.0,218.0756,218.112,217.6839,217.8661,8035.0
2020-12-08 13:35:00,239.1,239.1,238.92,239.06,1942.0,217.7841,217.7841,217.6201,217.7477,1942.0
2020-12-08 13:40:00,239.04,239.21,239.03,239.09,1801.0,217.7294,217.8843,217.7203,217.775,1801.0
2020-12-08 13:45:00,239.1,239.23,238.97,239.23,3558.0,217.7841,217.9025,217.6657,217.9025,3558.0
2020-12-08 13:50:00,239.12,239.24,239.12,239.12,2255.0,217.8023,217.9116,217.8023,217.8023,2255.0
2020-12-08 13:55:00,239.13,239.15,239.0,239.05,1424.0,217.8114,217.8296,217.693,217.7385,1424.0
2020-12-08 14:00:00,239.0,239.04,238.75,238.76,2601.0,217.693,217.7294,217.4653,217.4744,2601.0
2020-12-08 14:05:00,238.74,238.81,238.6,238.8,3610.0,217.4562,217.5199,217.3287,217.5108,3610.0
2020-12-08 14:10:00,238.8,239.33,238.8,239.24,7379.0,217.5108,217.9936,217.5108,217.9116,7379.0
2020-12-08 14:15:00,239.18,239.42,239.09,239.42,5572.0,217.857,218.0756,217.775,218.0756,5572.0
2020-12-08 14:20:00,239.45,239.62,239.37,239.5,5858.0,218.1029,218.2577,218.03,218.1484,5858.0
2020-12-08 14:25:00,239.43,239.61,239.43,239.55,3286.0,218.0847,218.2486,218.0847,218.194,3286.0
2020-12-08 14:30:00,239.66,239.66,239.39,239.46,3478.0,218.2942,218.2942,218.0482,218.112,3478.0
2020-12-08 14:35:00,239.46,239.53,239.28,239.36,3700.0,218.112,218.1758,217.948,218.0209,3700.0
2020-12-08 14:40:00,239.4,239.4,238.96,238.96,2956.0,218.0573,218.0573,217.6566,217.6566,2956.0
2020-12-08 14:45:00,239.01,239.06,238.85,238.85,4468.0,217.7021,217.7477,217.5564,217.5564,4468.0
2020-12-08 14:50:00,238.78,238.83,238.57,238.68,3174.0,217.4926,217.5382,217.3013,217.4015,3174.0
2020-12-08 14:55:00,238.68,238.71,238.57,238.68,3038.0,217.4015,217.4289,217.3013,217.4015,3038.0
2020-12-08 15:00:00,238.81,238.81,238.64,238.71,3220.0,217.5199,217.5199,217.3651,217.4289,3220.0
2020-12-08 15:05:00,238.61,238.7,238.54,238.67,8441.0,217.3378,217.4198,217.274,217.3924,8441.0
2020-12-08 15:10:00,238.69,238.7,238.06,238.28,15718.0,217.4106,217.4198,216.8368,217.0372,15718.0
2020-12-08 15:15:00,238.28,238.39,238.16,238.39,7211.0,217.0372,217.1374,216.9279,217.1374,7211.0
2020-12-08 15:20:00,238.38,238.53,238.27,238.38,3917.0,217.1283,217.2649,217.0281,217.1283,3917.0
2020-12-08 15:25:00,238.39,238.58,238.32,238.49,3904.0,217.1374,217.3104,217.0736,217.2285,3904.0
2020-12-08 15:30:00,238.47,238.65,238.47,238.56,5305.0,217.2103,217.3742,217.2103,217.2922,5305.0
2020-12-08 15:35:00,238.56,238.61,238.39,238.56,6132.0,217.2922,217.3378,217.1374,217.2922,6132.0
2020-12-08 15:40:00,238.51,238.51,238.22,238.23,7624.0,217.2467,217.2467,216.9825,216.9917,7624.0
2020-12-08 15:45:00,238.26,238.41,237.98,238.03,12284.0,217.019,217.1556,216.7639,216.8095,12284.0
2020-12-08 15:50:00,238.03,238.43,237.96,238.31,27688.0,216.8095,217.1738,216.7457,217.0645,27688.0
2020-12-08 15:55:00,238.25,238.77,238.0,238.68,53152.0,217.0099,217.4835,216.7822,217.4015,53152.0
2020-12-09 09:30:00,238.46,240.0,238.46,238.72,18810.0,217.2011,218.6039,217.2011,217.438,18810.0
2020-12-09 09:35:00,239.31,240.28,239.1,239.91,4042.0,217.9754,218.8589,217.7841,218.5219,4042.0
2020-12-09 09:40:00,239.81,240.35,239.34,240.35,2867.0,218.4308,218.9227,218.0027,218.9227,2867.0
2020-12-09 09:45:00,240.42,240.51,239.77,239.93,3050.0,218.9864,219.0684,218.3944,218.5401,3050.0
2020-12-09 09:50:00,239.94,240.33,239.73,239.73,2897.0,218.5492,218.9044,218.3579,218.3579,2897.0
2020-12-09 09:55:00,239.93,240.19,239.66,240.19,3565.0,218.5401,218.7769,218.2942,218.7769,3565.0
2020-12-09 10:00:00,240.17,240.58,239.84,240.07,19932.0,218.7587,219.1321,218.4581,218.6676,19932.0
2020-12-09 10:05:00,240.07,240.13,239.79,239.79,9994.0,218.6676,218.7223,218.4126,218.4126,9994.0
2020-12-09 10:10:00,239.72,239.72,238.67,239.1,5234.0,218.3488,218.3488,217.3924,217.7841,5234.0
2020-12-09 10:15:00,239.08,239.77,238.79,239.58,3078.0,217.7659,218.3944,217.5017,218.2213,3078.0
2020-12-09 10:20:00,239.46,239.48,239.17,239.29,4900.0,218.112,218.1302,217.8479,217.9572,4900.0
2020-12-09 10:25:00,239.29,239.41,238.96,238.96,4398.0,217.9572,218.0665,217.6566,217.6566,4398.0
2020-12-09 10:30:00,239.09,239.49,238.92,239.05,7684.0,217.775,218.1393,217.6201,217.7385,7684.0
2020-12-09 10:35:00,239.22,239.36,238.63,238.81,8195.0,217.8934,218.0209,217.356,217.5199,8195.0
2020-12-09 10:40:00,238.72,239.13,238.7,238.99,12673.0,217.438,217.8114,217.4198,217.6839,12673.0
2020-12-09 10:45:00,239.06,239.07,238.86,238.94,3084.0,217.7477,217.7568,217.5655,217.6384,3084.0
2020-12-09 10:50:00,238.67,238.92,238.56,238.79,4851.0,217.3924,217.6201,217.2922,217.5017,4851.0
2020-12-09 10:55:00,238.82,238.9,238.59,238.64,3576.0,217.5291,217.6019,217.3196,217.3651,3576.0
2020-12-09 11:00:00,238.78,238.98,238.6,238.98,2884.0,217.4926,217.6748,217.3287,217.6748,2884.0
2020-12-09 11:05:00,238.86,239.14,238.65,238.96,4917.0,217.5655,217.8205,217.3742,217.6566,4917.0
2020-12-09 11:10:00,238.71,238.79,238.35,238.36,4185.0,217.4289,217.5017,217.101,217.1101,4185.0
2020-12-09 11:15:00,238.24,238.41,238.04,238.36,5500.0,217.0008,217.1556,216.8186,217.1101,5500.0
2020-12-09 11:20:00,238.31,238.69,238.04,238.69,4391.0,217.0645,217.4106,216.8186,217.4106,4391.0
2020-12-09 11:25:00,238.8,238.81,238.24,238.55,4997.0,217.5108,217.5199,217.0008,217.2831,4997.0
2020-12-09 11:30:00,238.67,238.67,238.41,238.5,1812.0,217.3924,217.3924,217.1556,217.2376,1812.0
2020-12-09 11:35:00,238.32,238.67,238.31,238.6,3041.0,217.0736,217.3924,217.0645,217.3287,3041.0
2020-12-09 11:40:00,238.68,238.84,238.65,238.71,2105.0,217.4015,217.5473,217.3742,217.4289,2105.0
2020-12-09 11:45:00,238.79,238.96,238.54,238.54,3336.0,217.5017,217.6566,217.274,217.274,3336.0
2020-12-09 11:50:00,238.51,238.69,238.4,238.51,3605.0,217.2467,217.4106,217.1465,217.2467,3605.0
2020-12-09 11:55:00,238.51,239.33,238.5,239.14,3057.0,217.2467,217.9936,217.2376,217.8205,3057.0
2020-12-09 12:00:00,239.22,239.43,239.07,239.43,3100.0,217.8934,218.0847,217.7568,218.0847,3100.0
2020-12-09 12:05:00,239.39,239.63,239.39,239.48,3900.0,218.0482,218.2668,218.0482,218.1302,3900.0
2020-12-09 12:10:00,239.5,239.69,239.33,239.69,3284.0,218.1484,218.3215,217.9936,218.3215,3284.0
2020-12-09 12:15:00,239.59,239.72,239.41,239.65,4579.0,218.2304,218.3488,218.0665,218.2851,4579.0
2020-12-09 12:20:00,239.59,239.66,239.39,239.66,2450.0,218.2304,218.2942,218.0482,218.2942,2450.0
2020-12-09 12:25:00,239.66,239.89,239.57,239.79,4673.0,218.2942,218.5037,218.2122,218.4126,4673.0
2020-12-09 12:30:00,239.64,239.67,239.3,239.44,3912.0,218.2759,218.3033,217.9663,218.0938,3912.0
2020-12-09 12:35:00,239.27,239.44,238.98,238.98,4419.0,217.9389,218.0938,217.6748,217.6748,4419.0
2020-12-09 12:40:00,239.12,239.17,238.95,239.13,2100.0,217.8023,217.8479,217.6475,217.8114,2100.0
2020-12-09 12:45:00,238.92,239.14,238.89,238.98,2890.0,217.6201,217.8205,217.5928,217.6748,2890.0
2020-12-09 12:50:00,238.83,239.36,238.73,239.21,3002.0,217.5382,218.0209,217.4471,217.8843,3002.0
2020-12-09 12:55:00,239.43,239.49,239.24,239.25,4544.0,218.0847,218.1393,217.9116,217.9207,4544.0
2020-12-09 13:00:00,239.29,239.33,239.0,239.04,2735.0,217.9572,217.9936,217.693,217.7294,2735.0
2020-12-09 13:05:00,239.1,239.29,239.06,239.29,2652.0,217.7841,217.9572,217.7477,217.9572,2652.0
2020-12-09 13:10:00,239.19,239.2,238.84,238.96,3090.0,217.8661,217.8752,217.5473,217.6566,3090.0
2020-12-09 13:15:00,238.84,238.92,238.61,238.61,3456.0,217.5473,217.6201,217.3378,217.3378,3456.0
2020-12-09 13:20:00,238.69,238.69,238.5,238.52,2597.0,217.4106,217.4106,217.2376,217.2558,2597.0
2020-12-09 13:25:00,238.63,238.88,238.5,238.83,6040.0,217.356,217.5837,217.2376,217.5382,6040.0
2020-12-09 13:30:00,238.75,238.82,238.62,238.66,8532.0,217.4653,217.5291,217.3469,217.3833,8532.0
2020-12-09 13:35:00,238.6,238.85,238.21,238.43,4450.0,217.3287,217.5564,216.9734,217.1738,4450.0
2020-12-09 13:40:00,238.7,238.96,238.52,238.81,3410.0,217.4198,217.6566,217.2558,217.5199,3410.0
2020-12-09 13:45:00,238.84,238.98,238.7,238.98,1390.0,217.5473,217.6748,217.4198,217.6748,1390.0
2020-12-09 13:50:00,238.94,239.19,238.73,238.81,3712.0,217.6384,217.8661,217.4471,217.5199,3712.0
2020-12-09 13:55:00,238.75,238.82,238.11,238.16,6708.0,217.4653,217.5291,216.8823,216.9279,6708.0
2020-12-09 14:00:00,238.11,239.34,238.09,239.12,9274.0,216.8823,218.0027,216.8641,217.8023,9274.0
2020-12-09 14:05:00,238.98,239.12,238.75,239.09,3854.0,217.6748,217.8023,217.4653,217.775,3854.0
2020-12-09 14:10:00,239.16,239.16,238.75,238.9,6975.0,217.8387,217.8387,217.4653,217.6019,6975.0
2020-12-09 14:15:00,238.9,238.98,238.69,238.79,3012.0,217.6019,217.6748,217.4106,217.5017,3012.0
2020-12-09 14:20:00,238.65,239.18,238.62,239.16,5456.0,217.3742,217.857,217.3469,217.8387,5456.0
2020-12-09 14:25:00,239.09,239.22,238.99,239.19,10584.0,217.775,217.8934,217.6839,217.8661,10584.0
2020-12-09 14:30:00,239.17,239.18,238.62,238.72,5819.0,217.8479,217.857,217.3469,217.438,5819.0
2020-12-09 14:35:00,238.66,238.87,238.61,238.61,6043.0,217.3833,217.5746,217.3378,217.3378,6043.0
2020-12-09 14:40:00,238.73,238.76,238.35,238.55,3368.0,217.4471,217.4744,217.101,217.2831,3368.0
2020-12-09 14:45:00,238.55,239.08,238.47,238.93,4048.0,217.2831,217.7659,217.2103,217.6292,4048.0
2020-12-09 14:50:00,239.01,239.01,238.57,238.93,3917.0,217.7021,217.7021,217.3013,217.6292,3917.0
2020-12-09 14:55:00,239.08,239.3,238.97,239.3,2901.0,217.7659,217.9663,217.6657,217.9663,2901.0
2020-12-09 15:00:00,239.11,239.31,238.96,239.11,4405.0,217.7932,217.9754,217.6566,217.7932,4405.0
2020-12-09 15:05:00,239.11,239.55,239.11,239.41,4513.0,217.7932,218.194,217.7932,218.0665,4513.0
2020-12-09 15:10:00,239.42,239.71,239.36,239.45,4963.0,218.0756,218.3397,218.0209,218.1029,4963.0
2020-12-09 15:15:00,239.35,239.47,239.21,239.31,5649.0,218.0118,218.1211,217.8843,217.9754,5649.0
2020-12-09 15:20:00,239.3,239.3,239.11,239.12,5796.0,217.9663,217.9663,217.7932,217.8023,5796.0
2020-12-09 15:25:00,239.11,239.34,238.97,239.34,7220.0,217.7932,218.0027,217.6657,218.0027,7220.0
2020-12-09 15:30:00,239.34,239.79,239.34,239.74,6668.0,218.0027,218.4126,218.0027,218.367,6668.0
2020-12-09 15:35:00,239.84,239.84,239.51,239.69,9092.0,218.4581,218.4581,218.1575,218.3215,9092.0
2020-12-09 15:40:00,239.6,240.29,239.59,240.29,20806.0,218.2395,218.868,218.2304,218.868,20806.0
2020-12-09 15:45:00,240.28,240.48,240.11,240.44,21888.0,218.8589,219.0411,218.704,219.0046,21888.0
2020-12-09 15:50:00,240.48,240.68,240.24,240.64,11249.0,219.0411,219.2232,218.8225,219.1868,11249.0
2020-12-09 15:55:00,240.61,241.58,240.6,240.71,105649.0,219.1595,220.043,219.1504,219.2506,105649.0
2020-12-10 09:30:00,239.0,240.3,238.01,239.08,23184.0,217.693,218.8771,216.7913,217.7659,23184.0
2020-12-10 09:35:00,238.96,239.07,237.83,239.03,25180.0,217.6566,217.7568,216.6273,217.7203,25180.0
2020-12-10 09:40:00,239.11,239.77,238.1,238.33,5383.0,217.7932,218.3944,216.8732,217.0827,5383.0
2020-12-10 09:45:00,238.55,238.87,238.09,238.8,7054.0,217.2831,217.5746,216.8641,217.5108,7054.0
2020-12-10 09:50:00,238.65,239.53,238.62,239.45,6898.0,217.3742,218.1758,217.3469,218.1029,6898.0
2020-12-10 09:55:00,239.5,240.33,239.09,240.19,13637.0,218.1484,218.9044,217.775,218.7769,13637.0
2020-12-10 10:00:00,240.16,240.24,239.35,239.85,11172.0,218.7496,218.8225,218.0118,218.4672,11172.0
2020-12-10 10:05:00,239.85,239.87,238.98,239.5,14246.0,218.4672,218.4854,217.6748,218.1484,14246.0
2020-12-10 10:10:00,239.51,239.62,239.07,239.09,3100.0,218.1575,218.2577,217.7568,217.775,3100.0
2020-12-10 10:15:00,239.19,239.43,238.93,238.98,15394.0,217.8661,218.0847,217.6292,217.6748,15394.0
2020-12-10 10:20:00,239.0,239.05,238.69,238.81,3009.0,217.693,217.7385,217.4106,217.5199,3009.0
2020-12-10 10:25:00,238.64,238.64,238.26,238.59,15181.0,217.3651,217.3651,217.019,217.3196,15181.0
2020-12-10 10:30:00,238.56,238.56,237.68,237.87,13031.0,217.2922,217.2922,216.4907,216.6637,13031.0
2020-12-10 10:35:00,237.8,238.12,237.72,237.93,13142.0,216.6,216.8915,216.5271,216.7184,13142.0
2020-12-10 10:40:00,238.03,238.08,237.19,237.19,9928.0,216.8095,216.855,216.0444,216.0444,9928.0
2020-12-10 10:45:00,237.24,237.55,237.23,237.49,3016.0,216.0899,216.3723,216.0808,216.3176,3016.0
2020-12-10 10:50:00,237.61,238.1,237.61,237.61,7477.0,216.4269,216.8732,216.4269,216.4269,7477.0
2020-12-10 10:55:00,237.69,237.79,237.39,237.51,3519.0,216.4998,216.5909,216.2265,216.3358,3519.0
2020-12-10 11:00:00,237.51,237.63,237.44,237.63,5613.0,216.3358,216.4451,216.2721,216.4451,5613.0
2020-12-10 11:05:00,237.59,237.6,236.98,237.05,6945.0,216.4087,216.4178,215.8531,215.9168,6945.0
2020-12-10 11:10:00,236.94,237.15,236.93,237.01,4850.0,215.8167,216.0079,215.8075,215.8804,4850.0
2020-12-10 11:15:00,237.06,237.41,237.06,237.34,4450.0,215.926,216.2448,215.926,216.181,4450.0
2020-12-10 11:20:00,237.43,237.45,237.18,237.45,3292.0,216.263,216.2812,216.0353,216.2812,3292.0
2020-12-10 11:25:00,237.49,237.62,237.38,237.38,5164.0,216.3176,216.436,216.2174,216.2174,5164.0
2020-12-10 11:30:00,237.35,237.47,237.11,237.29,2919.0,216.1901,216.2994,215.9715,216.1355,2919.0
2020-12-10 11:35:00,237.17,237.33,236.8,236.95,10406.0,216.0262,216.1719,215.6891,215.8258,10406.0
2020-12-10 11:40:00,236.93,237.03,236.54,236.92,11695.0,215.8075,215.8986,215.4523,215.7984,11695.0
2020-12-10 11:45:00,236.95,237.01,236.47,236.55,9466.0,215.8258,215.8804,215.3886,215.4614,9466.0
2020-12-10 11:50:00,236.46,236.62,236.25,236.5,4738.0,215.3794,215.5252,215.1882,215.4159,4738.0
2020-12-10 11:55:00,236.39,236.59,235.98,235.98,8934.0,215.3157,215.4979,214.9422,214.9422,8934.0
2020-12-10 12:00:00,235.95,236.26,235.85,236.26,11054.0,214.9149,215.1973,214.8238,215.1973,11054.0
2020-12-10 12:05:00,236.26,236.39,236.09,236.39,3554.0,215.1973,215.3157,215.0424,215.3157,3554.0
2020-12-10 12:10:00,236.41,236.53,236.25,236.27,19099.0,215.3339,215.4432,215.1882,215.2064,19099.0
2020-12-10 12:15:00,236.31,236.5,236.28,236.39,18798.0,215.2428,215.4159,215.2155,215.3157,18798.0
2020-12-10 12:20:00,236.39,236.39,236.12,236.32,8156.0,215.3157,215.3157,215.0698,215.2519,8156.0
2020-12-10 12:25:00,236.35,236.51,236.17,236.49,22846.0,215.2793,215.425,215.1153,215.4068,22846.0
2020-12-10 12:30:00,236.49,237.3,236.47,237.3,26087.0,215.4068,216.1446,215.3886,216.1446,26087.0
2020-12-10 12:35:00,237.3,237.3,236.76,236.92,8845.0,216.1446,216.1446,215.6527,215.7984,8845.0
2020-12-10 12:40:00,236.93,236.93,236.72,236.79,1329.0,215.8075,215.8075,215.6163,215.68,1329.0
2020-12-10 12:45:00,236.8,237.14,236.77,236.82,7382.0,215.6891,215.9988,215.6618,215.7074,7382.0
2020-12-10 12:50:00,236.79,236.99,236.64,236.67,6505.0,215.68,215.8622,215.5434,215.5707,6505.0
2020-12-10 12:55:00,236.6,236.94,236.52,236.83,8567.0,215.507,215.8167,215.4341,215.7165,8567.0
2020-12-10 13:00:00,236.75,236.93,236.47,236.71,3079.0,215.6436,215.8075,215.3886,215.6072,3079.0
2020-12-10 13:05:00,236.71,237.16,236.68,237.16,3771.0,215.6072,216.017,215.5798,216.017,3771.0
2020-12-10 13:10:00,237.01,237.34,236.9,237.34,3192.0,215.8804,216.181,215.7802,216.181,3192.0
2020-12-10 13:15:00,237.48,237.58,237.34,237.45,5343.0,216.3085,216.3996,216.181,216.2812,5343.0
2020-12-10 13:20:00,237.47,237.55,237.39,237.4,3639.0,216.2994,216.3723,216.2265,216.2356,3639.0
2020-12-10 13:25:00,237.41,237.68,237.32,237.51,3569.0,216.2448,216.4907,216.1628,216.3358,3569.0
2020-12-10 13:30:00,237.51,237.51,237.1,237.11,4732.0,216.3358,216.3358,215.9624,215.9715,4732.0
2020-12-10 13:35:00,237.0,237.04,236.9,237.04,4269.0,215.8713,215.9077,215.7802,215.9077,4269.0
2020-12-10 13:40:00,236.89,236.92,236.7,236.7,2705.0,215.7711,215.7984,215.5981,215.5981,2705.0
2020-12-10 13:45:00,236.7,236.89,236.65,236.89,2885.0,215.5981,215.7711,215.5525,215.7711,2885.0
2020-12-10 13:50:00,236.8,237.02,236.7,236.93,2423.0,215.6891,215.8895,215.5981,215.8075,2423.0
2020-12-10 13:55:00,236.82,236.94,236.64,236.69,2579.0,215.7074,215.8167,215.5434,215.5889,2579.0
2020-12-10 14:00:00,236.8,236.8,236.45,236.55,6537.0,215.6891,215.6891,215.3703,215.4614,6537.0
2020-12-10 14:05:00,236.54,236.54,236.38,236.43,3339.0,215.4523,215.4523,215.3066,215.3521,3339.0
2020-12-10 14:10:00,236.41,236.41,236.2,236.28,4779.0,215.3339,215.3339,215.1426,215.2155,4779.0
2020-12-10 14:15:00,236.28,236.28,236.1,236.27,6800.0,215.2155,215.2155,215.0515,215.2064,6800.0
2020-12-10 14:20:00,236.28,236.31,236.08,236.19,3404.0,215.2155,215.2428,215.0333,215.1335,3404.0
2020-12-10 14:25:00,236.22,236.56,236.22,236.49,6895.0,215.1608,215.4705,215.1608,215.4068,6895.0
2020-12-10 14:30:00,236.4,236.73,236.36,236.7,5733.0,215.3248,215.6254,215.2884,215.5981,5733.0
2020-12-10 14:35:00,236.72,237.02,236.67,236.97,4705.0,215.6163,215.8895,215.5707,215.844,4705.0
2020-12-10 14:40:00,237.0,237.0,236.61,236.65,4772.0,215.8713,215.8713,215.5161,215.5525,4772.0
2020-12-10 14:45:00,236.69,237.08,236.61,237.02,8517.0,215.5889,215.9442,215.5161,215.8895,8517.0
2020-12-10 14:50:00,237.06,237.25,236.98,237.17,6501.0,215.926,216.099,215.8531,216.0262,6501.0
2020-12-10 14:55:00,237.17,237.39,237.01,237.39,9688.0,216.0262,216.2265,215.8804,216.2265,9688.0
2020-12-10 15:00:00,237.3,237.58,237.22,237.34,7940.0,216.1446,216.3996,216.0717,216.181,7940.0
2020-12-10 15:05:00,237.34,237.45,237.16,237.39,6742.0,216.181,216.2812,216.017,216.2265,6742.0
2020-12-10 15:10:00,237.4,237.95,237.4,237.91,14428.0,216.2356,216.7366,216.2356,216.7002,14428.0
2020-12-10 15:15:00,237.96,238.09,237.93,238.0,9775.0,216.7457,216.8641,216.7184,216.7822,9775.0
2020-12-10 15:20:00,237.99,238.15,237.97,238.15,8588.0,216.773,216.9188,216.7548,216.9188,8588.0
2020-12-10 15:25:00,238.15,238.15,237.94,238.08,10278.0,216.9188,216.9188,216.7275,216.855,10278.0
2020-12-10 15:30:00,238.12,238.21,237.87,237.92,20193.0,216.8915,216.9734,216.6637,216.7093,20193.0
2020-12-10 15:35:00,237.91,237.91,237.09,237.17,24169.0,216.7002,216.7002,215.9533,216.0262,24169.0
2020-12-10 15:40:00,237.11,237.29,236.79,237.02,23691.0,215.9715,216.1355,215.68,215.8895,23691.0
2020-12-10 15:45:00,236.99,237.18,236.69,236.69,20585.0,215.8622,216.0353,215.5889,215.5889,20585.0
2020-12-10 15:50:00,236.63,237.01,236.04,236.93,42172.0,215.5343,215.8804,214.9969,215.8075,42172.0
2020-12-10 15:55:00,236.89,237.01,236.46,236.5,88768.0,215.7711,215.8804,215.3794,215.4159,88768.0
2020-12-11 09:30:00,234.89,236.05,234.89,236.0,26075.0,213.9494,215.006,213.9494,214.9605,26075.0
2020-12-11 09:35:00,235.97,236.65,235.74,236.58,5200.0,214.9331,215.5525,214.7236,215.4888,5200.0
2020-12-11 09:40:00,236.54,236.62,236.14,236.16,13215.0,215.4523,215.5252,215.088,215.1062,13215.0
2020-12-11 09:45:00,236.16,236.67,235.77,236.07,6480.0,215.1062,215.5707,214.751,215.0242,6480.0
2020-12-11 09:50:00,235.93,236.59,235.88,236.24,12206.0,214.8967,215.4979,214.8512,215.1791,12206.0
2020-12-11 09:55:00,236.29,236.6,236.28,236.6,3273.0,215.2246,215.507,215.2155,215.507,3273.0
2020-12-11 10:00:00,236.48,237.16,236.46,237.02,10518.0,215.3977,216.017,215.3794,215.8895,10518.0
2020-12-11 10:05:00,236.9,237.3,236.89,237.0,6174.0,215.7802,216.1446,215.7711,215.8713,6174.0
2020-12-11 10:10:00,237.11,237.12,236.75,236.97,15398.0,215.9715,215.9806,215.6436,215.844,15398.0
2020-12-11 10:15:00,236.96,237.16,236.68,237.09,3956.0,215.8349,216.017,215.5798,215.9533,3956.0
2020-12-11 10:20:00,237.01,237.15,236.95,237.0,16841.0,215.8804,216.0079,215.8258,215.8713,16841.0
2020-12-11 10:25:00,236.97,237.12,236.46,236.46,8512.0,215.844,215.9806,215.3794,215.3794,8512.0
2020-12-11 10:30:00,236.3,236.3,235.84,235.85,4636.0,215.2337,215.2337,214.8147,214.8238,4636.0
2020-12-11 10:35:00,235.84,236.13,235.74,235.91,4629.0,214.8147,215.0789,214.7236,214.8785,4629.0
2020-12-11 10:40:00,235.91,236.01,235.4,235.44,5326.0,214.8785,214.9696,214.4139,214.4504,5326.0
2020-12-11 10:45:00,235.49,235.49,235.23,235.26,4104.0,214.4959,214.4959,214.2591,214.2864,4104.0
2020-12-11 10:50:00,235.24,235.48,235.16,235.43,3777.0,214.2682,214.4868,214.1953,214.4413,3777.0
2020-12-11 10:55:00,235.59,235.71,235.47,235.71,4748.0,214.587,214.6963,214.4777,214.6963,4748.0
2020-12-11 11:00:00,235.51,235.86,235.51,235.65,3156.0,214.5141,214.8329,214.5141,214.6417,3156.0
2020-12-11 11:05:00,235.65,235.68,235.32,235.44,3836.0,214.6417,214.669,214.3411,214.4504,3836.0
2020-12-11 11:10:00,235.7,235.9,235.65,235.77,3996.0,214.6872,214.8694,214.6417,214.751,3996.0
2020-12-11 11:15:00,235.71,236.39,235.6,235.94,14504.0,214.6963,215.3157,214.5961,214.9058,14504.0
2020-12-11 11:20:00,236.12,236.12,235.61,235.77,4227.0,215.0698,215.0698,214.6052,214.751,4227.0
2020-12-11 11:25:00,235.75,236.14,235.66,236.07,5215.0,214.7327,215.088,214.6508,215.0242,5215.0
2020-12-11 11:30:00,236.1,236.21,235.81,236.06,5757.0,215.0515,215.1517,214.7874,215.0151,5757.0
2020-12-11 11:35:00,236.06,236.06,235.59,235.61,5208.0,215.0151,215.0151,214.587,214.6052,5208.0
2020-12-11 11:40:00,235.74,235.98,235.59,235.84,2102.0,214.7236,214.9422,214.587,214.8147,2102.0
2020-12-11 11:45:00,235.67,235.98,235.59,235.71,4024.0,214.6599,214.9422,214.587,214.6963,4024.0
2020-12-11 11:50:00,235.75,236.02,235.75,236.02,3285.0,214.7327,214.9787,214.7327,214.9787,3285.0
2020-12-11 11:55:00,236.05,236.07,235.6,235.61,3371.0,215.006,215.0242,214.5961,214.6052,3371.0
2020-12-11 12:00:00,235.71,235.83,235.61,235.68,5737.0,214.6963,214.8056,214.6052,214.669,5737.0
2020-12-11 12:05:00,235.61,235.68,235.29,235.29,3010.0,214.6052,214.669,214.3138,214.3138,3010.0
2020-12-11 12:10:00,235.34,235.34,234.75,234.76,4028.0,214.3593,214.3593,213.8219,213.831,4028.0
2020-12-11 12:15:00,234.69,234.85,234.57,234.64,5160.0,213.7672,213.913,213.6579,213.7217,5160.0
2020-12-11 12:20:00,234.57,234.71,234.57,234.58,2912.0,213.6579,213.7855,213.6579,213.6671,2912.0
2020-12-11 12:25:00,234.57,234.86,234.54,234.8,4055.0,213.6579,213.9221,213.6306,213.8674,4055.0
2020-12-11 12:30:00,234.83,235.02,234.6,234.8,4846.0,213.8948,214.0678,213.6853,213.8674,4846.0
2020-12-11 12:35:00,234.69,234.76,234.55,234.69,4276.0,213.7672,213.831,213.6397,213.7672,4276.0
2020-12-11 12:40:00,234.79,235.0,234.75,234.93,6450.0,213.8583,214.0496,213.8219,213.9858,6450.0
2020-12-11 12:45:00,234.75,235.16,234.66,235.13,4520.0,213.8219,214.1953,213.7399,214.168,4520.0
2020-12-11 12:50:00,235.23,235.32,235.01,235.03,4345.0,214.2591,214.3411,214.0587,214.0769,4345.0
2020-12-11 12:55:00,235.06,235.14,234.79,234.81,9211.0,214.1043,214.1771,213.8583,213.8765,9211.0
2020-12-11 13:00:00,234.81,234.86,234.42,234.58,5058.0,213.8765,213.9221,213.5213,213.6671,5058.0
2020-12-11 13:05:00,234.54,234.72,234.53,234.7,5124.0,213.6306,213.7946,213.6215,213.7764,5124.0
2020-12-11 13:10:00,234.74,234.96,234.65,234.81,4630.0,213.8128,214.0132,213.7308,213.8765,4630.0
2020-12-11 13:15:00,234.75,234.92,234.73,234.82,3701.0,213.8219,213.9767,213.8037,213.8857,3701.0
2020-12-11 13:20:00,234.76,234.76,234.35,234.47,5085.0,213.831,213.831,213.4576,213.5669,5085.0
2020-12-11 13:25:00,234.47,234.94,234.39,234.84,4966.0,213.5669,213.995,213.494,213.9039,4966.0
2020-12-11 13:30:00,234.85,235.16,234.85,235.13,2761.0,213.913,214.1953,213.913,214.168,2761.0
2020-12-11 13:35:00,235.14,235.28,235.11,235.25,3200.0,214.1771,214.3046,214.1498,214.2773,3200.0
2020-12-11 13:40:00,235.31,235.33,235.09,235.18,6398.0,214.332,214.3502,214.1316,214.2136,6398.0
2020-12-11 13:45:00,235.18,235.25,234.96,235.22,3751.0,214.2136,214.2773,214.0132,214.25,3751.0
2020-12-11 13:50:00,235.1,235.54,235.09,235.46,2447.0,214.1407,214.5415,214.1316,214.4686,2447.0
2020-12-11 13:55:00,235.6,235.6,235.29,235.48,4037.0,214.5961,214.5961,214.3138,214.4868,4037.0
2020-12-11 14:00:00,235.62,235.62,235.34,235.45,4107.0,214.6143,214.6143,214.3593,214.4595,4107.0
2020-12-11 14:05:00,235.42,235.68,235.34,235.42,3807.0,214.4322,214.669,214.3593,214.4322,3807.0
2020-12-11 14:10:00,235.47,235.47,235.22,235.34,2803.0,214.4777,214.4777,214.25,214.3593,2803.0
2020-12-11 14:15:00,235.34,235.46,235.14,235.37,3707.0,214.3593,214.4686,214.1771,214.3866,3707.0
2020-12-11 14:20:00,235.33,235.59,235.22,235.59,4601.0,214.3502,214.587,214.25,214.587,4601.0
2020-12-11 14:25:00,235.53,235.76,235.37,235.5,3137.0,214.5324,214.7419,214.3866,214.505,3137.0
2020-12-11 14:30:00,235.59,236.23,235.56,236.22,4820.0,214.587,215.17,214.5597,215.1608,4820.0
2020-12-11 14:35:00,236.06,236.16,235.91,235.98,4796.0,215.0151,215.1062,214.8785,214.9422,4796.0
2020-12-11 14:40:00,236.05,236.14,235.93,236.05,5047.0,215.006,215.088,214.8967,215.006,5047.0
2020-12-11 14:45:00,236.05,236.16,235.8,235.84,27933.0,215.006,215.1062,214.7783,214.8147,27933.0
2020-12-11 14:50:00,235.9,235.94,235.2,235.35,10752.0,214.8694,214.9058,214.2318,214.3684,10752.0
2020-12-11 14:55:00,235.32,235.43,235.17,235.19,6581.0,214.3411,214.4413,214.2045,214.2227,6581.0
2020-12-11 15:00:00,235.12,235.44,235.12,235.44,7342.0,214.1589,214.4504,214.1589,214.4504,7342.0
2020-12-11 15:05:00,235.36,235.38,235.05,235.15,6168.0,214.3775,214.3957,214.0952,214.1862,6168.0
2020-12-11 15:10:00,235.14,235.2,235.04,235.17,5216.0,214.1771,214.2318,214.086,214.2045,5216.0
2020-12-11 15:15:00,235.13,235.86,235.1,235.75,6292.0,214.168,214.8329,214.1407,214.7327,6292.0
2020-12-11 15:20:00,235.65,235.8,235.5,235.63,4393.0,214.6417,214.7783,214.505,214.6234,4393.0
2020-12-11 15:25:00,235.73,235.73,235.44,235.47,3707.0,214.7145,214.7145,214.4504,214.4777,3707.0
2020-12-11 15:30:00,235.47,235.57,235.07,235.07,8160.0,214.4777,214.5688,214.1134,214.1134,8160.0
2020-12-11 15:35:00,235.07,235.43,235.07,235.43,6546.0,214.1134,214.4413,214.1134,214.4413,6546.0
2020-12-11 15:40:00,235.4,235.61,235.16,235.18,12419.0,214.4139,214.6052,214.1953,214.2136,12419.0
2020-12-11 15:45:00,235.18,235.23,234.62,234.63,19833.0,214.2136,214.2591,213.7035,213.7126,19833.0
2020-12-11 15:50:00,234.76,235.1,234.49,234.63,29606.0,213.831,214.1407,213.5851,213.7126,29606.0
2020-12-11 15:55:00,234.62,235.23,234.35,235.21,99787.0,213.7035,214.2591,213.4576,214.2409,99787.0
2020-12-14 09:30:00,236.98,237.04,235.74,236.04,11986.0,215.8531,215.9077,214.7236,214.9969,11986.0
2020-12-14 09:35:00,235.87,236.48,235.29,236.47,4500.0,214.842,215.3977,214.3138,215.3886,4500.0
2020-12-14 09:40:00,236.23,236.99,236.01,236.01,6952.0,215.17,215.8622,214.9696,214.9696,6952.0
2020-12-14 09:45:00,236.04,236.21,235.26,235.96,9700.0,214.9969,215.1517,214.2864,214.924,9700.0
2020-12-14 09:50:00,235.9,236.16,235.77,235.83,4541.0,214.8694,215.1062,214.751,214.8056,4541.0
2020-12-14 09:55:00,235.7,235.72,234.61,234.76,8351.0,214.6872,214.7054,213.6944,213.831,8351.0
2020-12-14 10:00:00,234.76,234.9,234.24,234.69,50152.0,213.831,213.9585,213.3574,213.7672,50152.0
2020-12-14 10:05:00,234.69,235.0,234.09,234.87,79405.0,213.7672,214.0496,213.2207,213.9312,79405.0
2020-12-14 10:10:00,234.88,234.95,234.16,234.27,16023.0,213.9403,214.0041,213.2845,213.3847,16023.0
2020-12-14 10:15:00,234.16,234.25,233.35,233.76,55608.0,213.2845,213.3665,212.5467,212.9202,55608.0
2020-12-14 10:20:00,233.84,234.22,233.76,234.02,6374.0,212.993,213.3391,212.9202,213.157,6374.0
2020-12-14 10:25:00,234.08,234.1,233.51,233.51,8363.0,213.2116,213.2298,212.6924,212.6924,8363.0
2020-12-14 10:30:00,233.72,234.22,233.69,233.87,15861.0,212.8837,213.3391,212.8564,213.0203,15861.0
2020-12-14 10:35:00,233.87,234.05,233.8,233.96,7558.0,213.0203,213.1843,212.9566,213.1023,7558.0
2020-12-14 10:40:00,233.95,233.95,233.63,233.65,4359.0,213.0932,213.0932,212.8017,212.82,4359.0
2020-12-14 10:45:00,233.75,233.78,233.06,233.09,8730.0,212.911,212.9384,212.2826,212.3099,8730.0
2020-12-14 10:50:00,233.02,233.06,232.42,232.49,19857.0,212.2461,212.2826,211.6996,211.7634,19857.0
2020-12-14 10:55:00,232.49,232.49,231.5,231.75,81451.0,211.7634,211.7634,210.8616,211.0893,81451.0
2020-12-14 11:00:00,231.8,231.86,231.5,231.65,8310.0,211.1349,211.1895,210.8616,210.9983,8310.0
2020-12-14 11:05:00,231.65,231.79,230.91,230.94,23384.0,210.9983,211.1258,210.3242,210.3516,23384.0
2020-12-14 11:10:00,230.92,231.07,230.55,230.68,18711.0,210.3333,210.47,209.9963,210.1147,18711.0
2020-12-14 11:15:00,230.79,231.62,230.71,231.38,31842.0,210.2149,210.9709,210.1421,210.7523,31842.0
2020-12-14 11:20:00,231.39,231.4,230.99,231.39,8208.0,210.7614,210.7706,210.3971,210.7614,8208.0
2020-12-14 11:25:00,231.39,231.39,230.96,231.08,9837.0,210.7614,210.7614,210.3698,210.4791,9837.0
2020-12-14 11:30:00,231.09,231.32,230.59,230.97,8311.0,210.4882,210.6977,210.0328,210.3789,8311.0
2020-12-14 11:35:00,230.85,231.75,230.85,231.75,9145.0,210.2696,211.0893,210.2696,211.0893,9145.0
2020-12-14 11:40:00,231.75,231.85,231.24,231.24,7737.0,211.0893,211.1804,210.6248,210.6248,7737.0
2020-12-14 11:45:00,231.3,231.61,231.27,231.37,4585.0,210.6795,210.9618,210.6521,210.7432,4585.0
2020-12-14 11:50:00,231.41,231.75,231.17,231.75,6794.0,210.7797,211.0893,210.5611,211.0893,6794.0
2020-12-14 11:55:00,231.67,231.75,231.45,231.58,26925.0,211.0165,211.0893,210.8161,210.9345,26925.0
2020-12-14 12:00:00,231.58,231.62,231.1,231.26,13373.0,210.9345,210.9709,210.4973,210.643,13373.0
2020-12-14 12:05:00,231.21,231.53,231.1,231.53,9368.0,210.5975,210.889,210.4973,210.889,9368.0
2020-12-14 12:10:00,231.56,231.99,231.22,231.94,111690.0,210.9163,211.308,210.6066,211.2624,111690.0
2020-12-14 12:15:00,231.93,232.32,231.48,231.51,10368.0,211.2533,211.6085,210.8434,210.8707,10368.0
2020-12-14 12:20:00,231.6,231.67,231.06,231.37,28888.0,210.9527,211.0165,210.4609,210.7432,28888.0
2020-12-14 12:25:00,231.3,231.37,230.99,231.09,10605.0,210.6795,210.7432,210.3971,210.4882,10605.0
2020-12-14 12:30:00,231.12,231.25,230.54,230.95,11134.0,210.5155,210.6339,209.9872,210.3607,11134.0
2020-12-14 12:35:00,230.9,231.06,230.6,231.05,15541.0,210.3151,210.4609,210.0419,210.4518,15541.0
2020-12-14 12:40:00,230.95,231.08,230.86,231.08,14442.0,210.3607,210.4791,210.2787,210.4791,14442.0
2020-12-14 12:45:00,231.15,231.15,230.87,230.87,4067.0,210.5428,210.5428,210.2878,210.2878,4067.0
2020-12-14 12:50:00,230.93,230.98,230.78,230.92,3332.0,210.3425,210.388,210.2058,210.3333,3332.0
2020-12-14 12:55:00,230.95,230.96,230.6,230.64,3994.0,210.3607,210.3698,210.0419,210.0783,3994.0
2020-12-14 13:00:00,230.74,231.12,230.74,231.01,6798.0,210.1694,210.5155,210.1694,210.4153,6798.0
2020-12-14 13:05:00,231.01,231.01,230.59,230.59,4254.0,210.4153,210.4153,210.0328,210.0328,4254.0
2020-12-14 13:10:00,230.54,231.06,230.5,230.99,4600.0,209.9872,210.4609,209.9508,210.3971,4600.0
2020-12-14 13:15:00,230.99,231.05,230.86,230.94,5562.0,210.3971,210.4518,210.2787,210.3516,5562.0
2020-12-14 13:20:00,230.97,231.2,230.93,231.0,4030.0,210.3789,210.5884,210.3425,210.4062,4030.0
2020-12-14 13:25:00,231.01,231.31,230.93,231.01,7300.0,210.4153,210.6886,210.3425,210.4153,7300.0
2020-12-14 13:30:00,230.99,231.17,230.95,231.17,3277.0,210.3971,210.5611,210.3607,210.5611,3277.0
2020-12-14 13:35:00,231.18,231.28,231.07,231.21,3133.0,210.5702,210.6612,210.47,210.5975,3133.0
2020-12-14 13:40:00,231.12,231.42,231.12,231.3,3468.0,210.5155,210.7888,210.5155,210.6795,3468.0
2020-12-14 13:45:00,231.3,231.32,230.99,230.99,2145.0,210.6795,210.6977,210.3971,210.3971,2145.0
2020-12-14 13:50:00,230.99,231.03,230.79,230.79,4284.0,210.3971,210.4335,210.2149,210.2149,4284.0
2020-12-14 13:55:00,230.78,230.99,230.58,230.66,7705.0,210.2058,210.3971,210.0237,210.0965,7705.0
2020-12-14 14:00:00,230.83,230.88,230.5,230.64,10642.0,210.2514,210.2969,209.9508,210.0783,10642.0
2020-12-14 14:05:00,230.72,230.8,230.58,230.58,5343.0,210.1512,210.224,210.0237,210.0237,5343.0
2020-12-14 14:10:00,230.53,230.54,230.3,230.33,8384.0,209.9781,209.9872,209.7686,209.7959,8384.0
2020-12-14 14:15:00,230.38,230.7,230.17,230.52,6838.0,209.8415,210.133,209.6502,209.969,6838.0
2020-12-14 14:20:00,230.52,230.56,230.2,230.29,4657.0,209.969,210.0054,209.6775,209.7595,4657.0
2020-12-14 14:25:00,230.3,230.79,230.21,230.73,13840.0,209.7686,210.2149,209.6866,210.1603,13840.0
2020-12-14 14:30:00,230.65,230.95,230.63,230.95,17249.0,210.0874,210.3607,210.0692,210.3607,17249.0
2020-12-14 14:35:00,230.95,231.16,230.89,230.98,13907.0,210.3607,210.5519,210.306,210.388,13907.0
2020-12-14 14:40:00,230.96,231.45,230.96,231.4,12148.0,210.3698,210.8161,210.3698,210.7706,12148.0
2020-12-14 14:45:00,231.38,231.64,231.12,231.64,7803.0,210.7523,210.9892,210.5155,210.9892,7803.0
2020-12-14 14:50:00,231.59,231.66,231.34,231.62,8188.0,210.9436,211.0074,210.7159,210.9709,8188.0
2020-12-14 14:55:00,231.62,232.17,231.53,231.91,13899.0,210.9709,211.4719,210.889,211.2351,13899.0
2020-12-14 15:00:00,231.99,232.08,231.13,231.24,6730.0,211.308,211.3899,210.5246,210.6248,6730.0
2020-12-14 15:05:00,231.24,231.36,231.11,231.23,7006.0,210.6248,210.7341,210.5064,210.6157,7006.0
2020-12-14 15:10:00,231.23,231.56,231.23,231.52,7775.0,210.6157,210.9163,210.6157,210.8799,7775.0
2020-12-14 15:15:00,231.53,231.7,231.36,231.37,13525.0,210.889,211.0438,210.7341,210.7432,13525.0
2020-12-14 15:20:00,231.4,231.4,230.93,231.01,30425.0,210.7706,210.7706,210.3425,210.4153,30425.0
2020-12-14 15:25:00,231.01,231.26,230.92,231.15,33013.0,210.4153,210.643,210.3333,210.5428,33013.0
2020-12-14 15:30:00,231.15,231.15,230.14,230.14,18569.0,210.5428,210.5428,209.6229,209.6229,18569.0
2020-12-14 15:35:00,230.22,230.35,229.75,229.75,38755.0,209.6957,209.8142,209.2676,209.2676,38755.0
2020-12-14 15:40:00,229.75,229.88,229.54,229.57,19212.0,209.2676,209.3861,209.0764,209.1037,19212.0
2020-12-14 15:45:00,229.58,229.62,229.22,229.62,32211.0,209.1128,209.1492,208.7849,209.1492,32211.0
2020-12-14 15:50:00,229.45,229.98,229.2,229.92,44237.0,208.9944,209.4771,208.7667,209.4225,44237.0
2020-12-14 15:55:00,229.91,229.95,228.9,229.13,118241.0,209.4134,209.4498,208.4934,208.7029,118241.0
2020-12-15 09:30:00,231.09,232.07,230.52,231.74,24601.0,210.4882,211.3808,209.969,211.0802,24601.0
2020-12-15 09:35:00,231.57,232.01,231.28,231.47,16549.0,210.9254,211.3262,210.6612,210.8343,16549.0
2020-12-15 09:40:00,231.5,231.72,231.22,231.22,9398.0,210.8616,211.062,210.6066,210.6066,9398.0
2020-12-15 09:45:00,231.2,231.2,230.07,230.41,5845.0,210.5884,210.5884,209.5591,209.8688,5845.0
2020-12-15 09:50:00,230.36,230.43,230.06,230.34,8198.0,209.8233,209.887,209.55,209.8051,8198.0
2020-12-15 09:55:00,230.23,230.3,229.59,229.65,9762.0,209.7049,209.7686,209.1219,209.1766,9762.0
2020-12-15 10:00:00,229.7,229.91,228.98,229.14,11951.0,209.2221,209.4134,208.5663,208.712,11951.0
2020-12-15 10:05:00,229.24,229.84,229.02,229.84,6844.0,208.8031,209.3496,208.6027,209.3496,6844.0
2020-12-15 10:10:00,229.74,230.25,229.74,230.17,12387.0,209.2585,209.7231,209.2585,209.6502,12387.0
2020-12-15 10:15:00,230.06,230.1,229.66,229.74,4864.0,209.55,209.5864,209.1857,209.2585,4864.0
2020-12-15 10:20:00,229.74,229.8,229.25,229.45,8217.0,209.2585,209.3132,208.8122,208.9944,8217.0
2020-12-15 10:25:00,229.3,229.31,228.9,228.98,4126.0,208.8578,208.8669,208.4934,208.5663,4126.0
2020-12-15 10:30:00,228.97,229.2,228.79,228.99,7501.0,208.5572,208.7667,208.3932,208.5754,7501.0
2020-12-15 10:35:00,228.99,229.01,228.14,228.18,7135.0,208.5754,208.5936,207.8012,207.8376,7135.0
2020-12-15 10:40:00,228.28,228.4,227.77,228.12,7764.0,207.9287,208.038,207.4642,207.783,7764.0
2020-12-15 10:45:00,228.08,228.65,228.08,228.65,8245.0,207.7465,208.2657,207.7465,208.2657,8245.0
2020-12-15 10:50:00,228.73,229.11,228.47,228.96,2638.0,208.3386,208.6847,208.1018,208.5481,2638.0
2020-12-15 10:55:00,228.84,229.46,228.57,229.25,5537.0,208.4388,209.0035,208.1928,208.8122,5537.0
2020-12-15 11:00:00,229.17,229.53,229.17,229.34,3714.0,208.7394,209.0673,208.7394,208.8942,3714.0
2020-12-15 11:05:00,229.21,229.49,229.09,229.26,4370.0,208.7758,209.0308,208.6665,208.8213,4370.0
2020-12-15 11:10:00,229.35,229.53,229.27,229.27,5531.0,208.9033,209.0673,208.8304,208.8304,5531.0
2020-12-15 11:15:00,229.2,229.23,228.71,228.71,6845.0,208.7667,208.794,208.3204,208.3204,6845.0
2020-12-15 11:20:00,228.83,229.83,228.83,229.83,6049.0,208.4297,209.3405,208.4297,209.3405,6049.0
2020-12-15 11:25:00,229.84,229.87,229.38,229.77,10418.0,209.3496,209.377,208.9306,209.2859,10418.0
2020-12-15 11:30:00,229.76,229.76,229.41,229.59,7454.0,209.2768,209.2768,208.958,209.1219,7454.0
2020-12-15 11:35:00,229.61,230.06,229.53,230.0,2907.0,209.1401,209.55,209.0673,209.4954,2907.0
2020-12-15 11:40:00,230.05,230.25,229.96,230.12,4101.0,209.5409,209.7231,209.4589,209.6047,4101.0
2020-12-15 11:45:00,230.11,230.46,230.11,230.35,6895.0,209.5956,209.9144,209.5956,209.8142,6895.0
2020-12-15 11:50:00,230.41,230.76,230.41,230.67,6361.0,209.8688,210.1876,209.8688,210.1056,6361.0
2020-12-15 11:55:00,230.68,230.71,230.48,230.7,5582.0,210.1147,210.1421,209.9326,210.133,5582.0
2020-12-15 12:00:00,230.64,230.88,230.63,230.83,2900.0,210.0783,210.2969,210.0692,210.2514,2900.0
2020-12-15 12:05:00,230.78,230.98,230.63,230.76,5200.0,210.2058,210.388,210.0692,210.1876,5200.0
2020-12-15 12:10:00,230.8,230.95,230.7,230.95,6112.0,210.224,210.3607,210.133,210.3607,6112.0
2020-12-15 12:15:00,230.89,231.12,230.82,230.98,3934.0,210.306,210.5155,210.2423,210.388,3934.0
2020-12-15 12:20:00,230.94,230.94,230.63,230.63,5059.0,210.3516,210.3516,210.0692,210.0692,5059.0
2020-12-15 12:25:00,230.63,230.63,230.13,230.13,2634.0,210.0692,210.0692,209.6138,209.6138,2634.0
2020-12-15 12:30:00,230.19,230.45,230.18,230.34,6353.0,209.6684,209.9052,209.6593,209.8051,6353.0
2020-12-15 12:35:00,230.28,230.57,230.28,230.46,5076.0,209.7504,210.0145,209.7504,209.9144,5076.0
2020-12-15 12:40:00,230.69,230.87,230.69,230.86,2902.0,210.1238,210.2878,210.1238,210.2787,2902.0
2020-12-15 12:45:00,230.8,231.14,230.8,231.13,5421.0,210.224,210.5337,210.224,210.5246,5421.0
2020-12-15 12:50:00,231.12,231.37,230.93,231.36,3348.0,210.5155,210.7432,210.3425,210.7341,3348.0
2020-12-15 12:55:00,231.22,231.49,231.19,231.34,6223.0,210.6066,210.8525,210.5793,210.7159,6223.0
2020-12-15 13:00:00,231.41,231.49,231.17,231.37,4381.0,210.7797,210.8525,210.5611,210.7432,4381.0
2020-12-15 13:05:00,231.37,231.91,231.37,231.79,7219.0,210.7432,211.2351,210.7432,211.1258,7219.0
2020-12-15 13:10:00,231.79,231.83,231.62,231.72,2901.0,211.1258,211.1622,210.9709,211.062,2901.0
2020-12-15 13:15:00,231.79,231.89,231.61,231.66,3369.0,211.1258,211.2169,210.9618,211.0074,3369.0
2020-12-15 13:20:00,231.71,231.74,231.64,231.72,2832.0,211.0529,211.0802,210.9892,211.062,2832.0
2020-12-15 13:25:00,231.75,231.75,231.3,231.31,4637.0,211.0893,211.0893,210.6795,210.6886,4637.0
2020-12-15 13:30:00,231.28,231.55,231.22,231.54,8547.0,210.6612,210.9072,210.6066,210.8981,8547.0
2020-12-15 13:35:00,231.47,231.55,231.31,231.55,4960.0,210.8343,210.9072,210.6886,210.9072,4960.0
2020-12-15 13:40:00,231.57,231.67,231.44,231.67,2131.0,210.9254,211.0165,210.807,211.0165,2131.0
2020-12-15 13:45:00,231.73,231.84,231.64,231.73,10081.0,211.0711,211.1713,210.9892,211.0711,10081.0
2020-12-15 13:50:00,231.75,231.75,231.33,231.35,13773.0,211.0893,211.0893,210.7068,210.725,13773.0
2020-12-15 13:55:00,231.41,231.52,231.12,231.38,15731.0,210.7797,210.8799,210.5155,210.7523,15731.0
2020-12-15 14:00:00,231.62,231.93,231.62,231.73,5122.0,210.9709,211.2533,210.9709,211.0711,5122.0
2020-12-15 14:05:00,231.76,231.79,231.47,231.47,5492.0,211.0985,211.1258,210.8343,210.8343,5492.0
2020-12-15 14:10:00,231.52,231.82,231.47,231.82,7849.0,210.8799,211.1531,210.8343,211.1531,7849.0
2020-12-15 14:15:00,231.86,231.94,231.78,231.86,6621.0,211.1895,211.2624,211.1167,211.1895,6621.0
2020-12-15 14:20:00,231.84,231.84,231.33,231.33,7007.0,211.1713,211.1713,210.7068,210.7068,7007.0
2020-12-15 14:25:00,231.36,231.42,231.21,231.26,10113.0,210.7341,210.7888,210.5975,210.643,10113.0
2020-12-15 14:30:00,231.39,231.56,231.26,231.51,5201.0,210.7614,210.9163,210.643,210.8707,5201.0
2020-12-15 14:35:00,231.45,231.68,231.33,231.39,5100.0,210.8161,211.0256,210.7068,210.7614,5100.0
2020-12-15 14:40:00,231.36,231.59,231.3,231.34,6626.0,210.7341,210.9436,210.6795,210.7159,6626.0
2020-12-15 14:45:00,231.45,231.45,231.18,231.18,5332.0,210.8161,210.8161,210.5702,210.5702,5332.0
2020-12-15 14:50:00,231.2,231.2,230.96,230.97,6065.0,210.5884,210.5884,210.3698,210.3789,6065.0
2020-12-15 14:55:00,230.99,231.03,230.41,230.53,8919.0,210.3971,210.4335,209.8688,209.9781,8919.0
2020-12-15 15:00:00,230.54,230.95,230.42,230.88,15674.0,209.9872,210.3607,209.8779,210.2969,15674.0
2020-12-15 15:05:00,230.82,230.99,230.69,230.87,10099.0,210.2423,210.3971,210.1238,210.2878,10099.0
2020-12-15 15:10:00,230.83,230.86,230.58,230.84,9863.0,210.2514,210.2787,210.0237,210.2605,9863.0
2020-12-15 15:15:00,230.84,230.97,230.58,230.59,16981.0,210.2605,210.3789,210.0237,210.0328,16981.0
2020-12-15 15:20:00,230.64,230.65,230.37,230.46,12294.0,210.0783,210.0874,209.8324,209.9144,12294.0
2020-12-15 15:25:00,230.48,230.5,230.17,230.21,15637.0,209.9326,209.9508,209.6502,209.6866,15637.0
2020-12-15 15:30:00,230.21,230.25,230.04,230.1,9097.0,209.6866,209.7231,209.5318,209.5864,9097.0
2020-12-15 15:35:00,230.14,230.19,229.91,230.04,20140.0,209.6229,209.6684,209.4134,209.5318,20140.0
2020-12-15 15:40:00,229.97,230.21,229.94,230.08,15465.0,209.468,209.6866,209.4407,209.5682,15465.0
2020-12-15 15:45:00,230.06,230.17,229.9,230.02,22681.0,209.55,209.6502,209.4043,209.5136,22681.0
2020-12-15 15:50:00,230.07,230.22,229.62,229.65,27282.0,209.5591,209.6957,209.1492,209.1766,27282.0
2020-12-15 15:55:00,229.66,230.04,229.66,229.92,50197.0,209.1857,209.5318,209.1857,209.4225,50197.0
2020-12-16 09:30:00,230.19,230.72,229.67,230.42,22820.0,209.6684,210.1512,209.1948,209.8779,22820.0
2020-12-16 09:35:00,230.48,230.67,229.33,229.81,9493.0,209.9326,210.1056,208.8851,209.3223,9493.0
2020-12-16 09:40:00,230.02,230.02,229.48,229.48,3548.0,209.5136,209.5136,209.0217,209.0217,3548.0
2020-12-16 09:45:00,229.46,229.53,228.72,228.85,3992.0,209.0035,209.0673,208.3295,208.4479,3992.0
2020-12-16 09:50:00,228.81,229.17,228.68,229.02,9240.0,208.4115,208.7394,208.293,208.6027,9240.0
2020-12-16 09:55:00,228.9,229.44,228.63,229.27,5940.0,208.4934,208.9853,208.2475,208.8304,5940.0
2020-12-16 10:00:00,229.11,229.44,229.08,229.08,8216.0,208.6847,208.9853,208.6574,208.6574,8216.0
2020-12-16 10:05:00,229.08,229.31,228.98,229.06,5912.0,208.6574,208.8669,208.5663,208.6392,5912.0
2020-12-16 10:10:00,229.11,229.15,228.6,228.61,9338.0,208.6847,208.7211,208.2202,208.2293,9338.0
2020-12-16 10:15:00,228.7,228.89,228.65,228.76,4569.0,208.3113,208.4843,208.2657,208.3659,4569.0
2020-12-16 10:20:00,228.7,228.88,228.51,228.88,6623.0,208.3113,208.4752,208.1382,208.4752,6623.0
2020-12-16 10:25:00,228.82,228.99,228.58,228.69,5735.0,208.4206,208.5754,208.202,208.3021,5735.0
2020-12-16 10:30:00,228.52,228.77,228.28,228.28,3744.0,208.1473,208.375,207.9287,207.9287,3744.0
2020-12-16 10:35:00,228.25,228.47,228.11,228.31,3838.0,207.9014,208.1018,207.7739,207.956,3838.0
2020-12-16 10:40:00,228.16,228.3,227.94,228.13,4736.0,207.8194,207.9469,207.619,207.7921,4736.0
2020-12-16 10:45:00,228.01,228.09,227.73,227.73,3622.0,207.6828,207.7556,207.4277,207.4277,3622.0
2020-12-16 10:50:00,227.8,227.97,227.61,227.97,3989.0,207.4915,207.6463,207.3184,207.6463,3989.0
2020-12-16 10:55:00,227.97,228.03,227.44,227.48,5688.0,207.6463,207.701,207.1636,207.2,5688.0
2020-12-16 11:00:00,227.47,227.85,227.29,227.74,14376.0,207.1909,207.537,207.027,207.4368,14376.0
2020-12-16 11:05:00,227.99,228.07,227.75,227.8,4894.0,207.6646,207.7374,207.446,207.4915,4894.0
2020-12-16 11:10:00,227.63,227.64,226.82,226.95,11169.0,207.3366,207.3458,206.5989,206.7173,11169.0
2020-12-16 11:15:00,226.75,227.82,226.69,227.82,10940.0,206.5351,207.5097,206.4804,207.5097,10940.0
2020-12-16 11:20:00,227.82,228.05,227.65,228.05,3938.0,207.5097,207.7192,207.3549,207.7192,3938.0
2020-12-16 11:25:00,228.16,228.25,227.97,228.19,6952.0,207.8194,207.9014,207.6463,207.8467,6952.0
2020-12-16 11:30:00,228.29,228.4,228.03,228.19,4225.0,207.9378,208.038,207.701,207.8467,4225.0
2020-12-16 11:35:00,228.22,228.39,228.01,228.04,4473.0,207.874,208.0289,207.6828,207.7101,4473.0
2020-12-16 11:40:00,227.99,228.26,227.93,228.05,7310.0,207.6646,207.9105,207.6099,207.7192,7310.0
2020-12-16 11:45:00,228.1,228.35,227.83,227.83,6503.0,207.7647,207.9925,207.5188,207.5188,6503.0
2020-12-16 11:50:00,227.91,227.96,227.63,227.69,5286.0,207.5917,207.6372,207.3366,207.3913,5286.0
2020-12-16 11:55:00,227.55,227.67,227.4,227.64,4115.0,207.2638,207.3731,207.1272,207.3458,4115.0
2020-12-16 12:00:00,227.65,227.8,227.63,227.65,4133.0,207.3549,207.4915,207.3366,207.3549,4133.0
2020-12-16 12:05:00,227.6,227.72,227.48,227.58,4025.0,207.3093,207.4186,207.2,207.2911,4025.0
2020-12-16 12:10:00,227.6,227.71,227.21,227.33,7263.0,207.3093,207.4095,206.9541,207.0634,7263.0
2020-12-16 12:15:00,227.28,227.41,227.07,227.08,4505.0,207.0179,207.1363,206.8266,206.8357,4505.0
2020-12-16 12:20:00,227.14,227.24,227.0,227.23,4867.0,206.8903,206.9814,206.7628,206.9723,4867.0
2020-12-16 12:25:00,227.16,227.52,227.16,227.42,3070.0,206.9085,207.2365,206.9085,207.1454,3070.0
2020-12-16 12:30:00,227.35,227.53,227.3,227.48,4148.0,207.0816,207.2456,207.0361,207.2,4148.0
2020-12-16 12:35:00,227.39,227.55,227.37,227.5,3649.0,207.118,207.2638,207.0998,207.2182,3649.0
2020-12-16 12:40:00,227.59,227.79,227.59,227.79,2801.0,207.3002,207.4824,207.3002,207.4824,2801.0
2020-12-16 12:45:00,227.85,228.03,227.55,227.57,24064.0,207.537,207.701,207.2638,207.282,24064.0
2020-12-16 12:50:00,227.6,227.76,227.45,227.67,5614.0,207.3093,207.4551,207.1727,207.3731,5614.0
2020-12-16 12:55:00,227.73,228.25,227.72,228.06,4283.0,207.4277,207.9014,207.4186,207.7283,4283.0
2020-12-16 13:00:00,228.11,228.16,228.0,228.16,4621.0,207.7739,207.8194,207.6737,207.8194,4621.0
2020-12-16 13:05:00,228.18,228.18,228.0,228.02,3640.0,207.8376,207.8376,207.6737,207.6919,3640.0
2020-12-16 13:10:00,228.06,228.43,227.96,228.43,10095.0,207.7283,208.0653,207.6372,208.0653,10095.0
2020-12-16 13:15:00,228.26,228.38,228.15,228.36,3692.0,207.9105,208.0198,207.8103,208.0016,3692.0
2020-12-16 13:20:00,228.37,228.43,228.27,228.32,46007.0,208.0107,208.0653,207.9196,207.9651,46007.0
2020-12-16 13:25:00,228.32,228.52,228.26,228.42,3701.0,207.9651,208.1473,207.9105,208.0562,3701.0
2020-12-16 13:30:00,228.51,228.84,228.51,228.8,3414.0,208.1382,208.4388,208.1382,208.4023,3414.0
2020-12-16 13:35:00,228.76,228.76,228.4,228.69,6268.0,208.3659,208.3659,208.038,208.3021,6268.0
2020-12-16 13:40:00,228.69,228.7,228.39,228.45,3422.0,208.3021,208.3113,208.0289,208.0835,3422.0
2020-12-16 13:45:00,228.51,228.56,228.37,228.37,2708.0,208.1382,208.1837,208.0107,208.0107,2708.0
2020-12-16 13:50:00,228.34,228.55,228.29,228.55,2554.0,207.9834,208.1746,207.9378,208.1746,2554.0
2020-12-16 13:55:00,228.61,228.8,228.61,228.8,2764.0,208.2293,208.4023,208.2293,208.4023,2764.0
2020-12-16 14:00:00,228.95,229.4,228.34,228.95,8224.0,208.539,208.9489,207.9834,208.539,8224.0
2020-12-16 14:05:00,228.84,229.05,228.53,228.94,5484.0,208.4388,208.6301,208.1564,208.5299,5484.0
2020-12-16 14:10:00,228.85,228.9,228.23,228.63,13175.0,208.4479,208.4934,207.8832,208.2475,13175.0
2020-12-16 14:15:00,228.74,228.93,228.61,228.93,4703.0,208.3477,208.5208,208.2293,208.5208,4703.0
2020-12-16 14:20:00,228.88,229.02,228.78,228.78,6431.0,208.4752,208.6027,208.3841,208.3841,6431.0
2020-12-16 14:25:00,228.8,228.89,228.5,228.56,5801.0,208.4023,208.4843,208.1291,208.1837,5801.0
2020-12-16 14:30:00,228.67,229.04,228.62,228.89,6040.0,208.2839,208.6209,208.2384,208.4843,6040.0
2020-12-16 14:35:00,228.89,229.82,228.89,229.82,4749.0,208.4843,209.3314,208.4843,209.3314,4749.0
2020-12-16 14:40:00,229.8,229.83,229.17,229.41,6855.0,209.3132,209.3405,208.7394,208.958,6855.0
2020-12-16 14:45:00,229.35,229.42,229.2,229.36,5270.0,208.9033,208.9671,208.7667,208.9124,5270.0
2020-12-16 14:50:00,229.37,229.44,229.21,229.34,5322.0,208.9215,208.9853,208.7758,208.8942,5322.0
2020-12-16 14:55:00,229.34,229.48,229.25,229.48,4829.0,208.8942,209.0217,208.8122,209.0217,4829.0
2020-12-16 15:00:00,229.48,229.48,229.3,229.43,5545.0,209.0217,209.0217,208.8578,208.9762,5545.0
2020-12-16 15:05:00,229.39,229.41,229.05,229.1,5104.0,208.9397,208.958,208.6301,208.6756,5104.0
2020-12-16 15:10:00,229.15,229.17,229.02,229.13,3826.0,208.7211,208.7394,208.6027,208.7029,3826.0
2020-12-16 15:15:00,229.16,229.38,229.1,229.38,6504.0,208.7302,208.9306,208.6756,208.9306,6504.0
2020-12-16 15:20:00,229.41,229.66,229.34,229.38,8348.0,208.958,209.1857,208.8942,208.9306,8348.0
2020-12-16 15:25:00,229.33,229.35,229.22,229.32,4733.0,208.8851,208.9033,208.7849,208.876,4733.0
2020-12-16 15:30:00,229.32,229.44,229.19,229.33,6898.0,208.876,208.9853,208.7576,208.8851,6898.0
2020-12-16 15:35:00,229.33,229.33,228.67,228.73,21105.0,208.8851,208.8851,208.2839,208.3386,21105.0
2020-12-16 15:40:00,228.9,228.97,228.53,228.72,12157.0,208.4934,208.5572,208.1564,208.3295,12157.0
2020-12-16 15:45:00,228.72,228.88,228.49,228.88,11913.0,208.3295,208.4752,208.12,208.4752,11913.0
2020-12-16 15:50:00,228.73,228.79,228.47,228.79,27086.0,208.3386,208.3932,208.1018,208.3932,27086.0
2020-12-16 15:55:00,228.83,229.1,228.66,228.71,34923.0,208.4297,208.6756,208.2748,208.3204,34923.0
2020-12-17 09:30:00,230.0,230.87,229.54,229.56,13928.0,209.4954,210.2878,209.0764,209.0946,13928.0
2020-12-17 09:35:00,229.68,230.4,229.17,229.41,4300.0,209.2039,209.8597,208.7394,208.958,4300.0
2020-12-17 09:40:00,229.33,229.54,228.06,228.06,6680.0,208.8851,209.0764,207.7283,207.7283,6680.0
2020-12-17 09:45:00,228.22,228.78,227.99,228.45,10012.0,207.874,208.3841,207.6646,208.0835,10012.0
2020-12-17 09:50:00,228.62,228.91,228.36,228.49,10628.0,208.2384,208.5025,208.0016,208.12,10628.0
2020-12-17 09:55:00,228.51,228.61,228.25,228.61,5311.0,208.1382,208.2293,207.9014,208.2293,5311.0
2020-12-17 10:00:00,228.58,229.08,228.56,229.06,19854.0,208.202,208.6574,208.1837,208.6392,19854.0
2020-12-17 10:05:00,229.13,229.81,229.12,229.73,7434.0,208.7029,209.3223,208.6938,209.2494,7434.0
2020-12-17 10:10:00,229.72,229.83,229.23,229.31,8286.0,209.2403,209.3405,208.794,208.8669,8286.0
2020-12-17 10:15:00,229.41,229.8,229.19,229.42,7159.0,208.958,209.3132,208.7576,208.9671,7159.0
2020-12-17 10:20:00,229.44,229.61,229.21,229.56,10125.0,208.9853,209.1401,208.7758,209.0946,10125.0
2020-12-17 10:25:00,229.65,230.0,229.47,229.66,13230.0,209.1766,209.4954,209.0126,209.1857,13230.0
2020-12-17 10:30:00,229.49,230.05,229.47,229.96,12138.0,209.0308,209.5409,209.0126,209.4589,12138.0
2020-12-17 10:35:00,230.0,230.87,229.88,230.05,7534.0,209.4954,210.2878,209.3861,209.5409,7534.0
2020-12-17 10:40:00,229.94,230.05,229.78,229.98,9040.0,209.4407,209.5409,209.295,209.4771,9040.0
2020-12-17 10:45:00,230.07,230.54,230.07,230.52,6909.0,209.5591,209.9872,209.5591,209.969,6909.0
2020-12-17 10:50:00,230.37,230.76,230.18,230.43,8145.0,209.8324,210.1876,209.6593,209.887,8145.0
2020-12-17 10:55:00,230.42,230.42,230.12,230.28,6069.0,209.8779,209.8779,209.6047,209.7504,6069.0
2020-12-17 11:00:00,230.17,230.17,229.71,229.76,3071.0,209.6502,209.6502,209.2312,209.2768,3071.0
2020-12-17 11:05:00,229.76,229.76,229.01,229.15,1700.0,209.2768,209.2768,208.5936,208.7211,1700.0
2020-12-17 11:10:00,229.18,229.62,229.14,229.39,10628.0,208.7485,209.1492,208.712,208.9397,10628.0
2020-12-17 11:15:00,229.32,229.64,229.28,229.58,3228.0,208.876,209.1675,208.8395,209.1128,3228.0
2020-12-17 11:20:00,229.64,229.8,229.37,229.55,4273.0,209.1675,209.3132,208.9215,209.0855,4273.0
2020-12-17 11:25:00,229.47,229.68,229.47,229.51,5302.0,209.0126,209.2039,209.0126,209.049,5302.0
2020-12-17 11:30:00,229.44,229.51,229.19,229.34,5275.0,208.9853,209.049,208.7576,208.8942,5275.0
2020-12-17 11:35:00,229.29,229.32,229.17,229.31,3595.0,208.8487,208.876,208.7394,208.8669,3595.0
2020-12-17 11:40:00,229.34,229.37,229.18,229.25,4408.0,208.8942,208.9215,208.7485,208.8122,4408.0
2020-12-17 11:45:00,229.51,229.9,229.51,229.9,1762.0,209.049,209.4043,209.049,209.4043,1762.0
2020-12-17 11:50:00,229.9,229.9,229.55,229.64,4556.0,209.4043,209.4043,209.0855,209.1675,4556.0
2020-12-17 11:55:00,229.71,229.95,229.7,229.91,3743.0,209.2312,209.4498,209.2221,209.4134,3743.0
2020-12-17 12:00:00,229.99,230.07,229.69,229.71,17449.0,209.4863,209.5591,209.213,209.2312,17449.0
2020-12-17 12:05:00,229.64,229.67,229.45,229.48,5251.0,209.1675,209.1948,208.9944,209.0217,5251.0
2020-12-17 12:10:00,229.48,229.53,229.33,229.41,3183.0,209.0217,209.0673,208.8851,208.958,3183.0
2020-12-17 12:15:00,229.4,229.58,229.33,229.44,3371.0,208.9489,209.1128,208.8851,208.9853,3371.0
2020-12-17 12:20:00,229.44,229.45,229.22,229.33,6576.0,208.9853,208.9944,208.7849,208.8851,6576.0
2020-12-17 12:25:00,229.27,229.5,229.24,229.35,5400.0,208.8304,209.0399,208.8031,208.9033,5400.0
2020-12-17 12:30:00,229.33,229.4,229.16,229.32,3747.0,208.8851,208.9489,208.7302,208.876,3747.0
2020-12-17 12:35:00,229.16,229.27,228.97,229.27,3142.0,208.7302,208.8304,208.5572,208.8304,3142.0
2020-12-17 12:40:00,229.27,229.37,229.26,229.26,1362.0,208.8304,208.9215,208.8213,208.8213,1362.0
2020-12-17 12:45:00,229.21,229.52,229.2,229.38,3408.0,208.7758,209.0582,208.7667,208.9306,3408.0
2020-12-17 12:50:00,229.38,229.49,229.29,229.49,2809.0,208.9306,209.0308,208.8487,209.0308,2809.0
2020-12-17 12:55:00,229.52,229.8,229.45,229.72,3141.0,209.0582,209.3132,208.9944,209.2403,3141.0
2020-12-17 13:00:00,229.64,229.75,229.64,229.68,1644.0,209.1675,209.2676,209.1675,209.2039,1644.0
2020-12-17 13:05:00,229.69,229.86,229.6,229.78,5377.0,209.213,209.3678,209.131,209.295,5377.0
2020-12-17 13:10:00,229.78,230.22,229.78,230.17,4804.0,209.295,209.6957,209.295,209.6502,4804.0
2020-12-17 13:15:00,230.14,230.36,230.14,230.24,5134.0,209.6229,209.8233,209.6229,209.714,5134.0
2020-12-17 13:20:00,230.25,230.39,230.2,230.28,7267.0,209.7231,209.8506,209.6775,209.7504,7267.0
2020-12-17 13:25:00,230.3,230.32,230.14,230.25,5873.0,209.7686,209.7868,209.6229,209.7231,5873.0
2020-12-17 13:30:00,230.32,230.32,230.17,230.24,4168.0,209.7868,209.7868,209.6502,209.714,4168.0
2020-12-17 13:35:00,230.37,230.37,230.12,230.15,6016.0,209.8324,209.8324,209.6047,209.632,6016.0
2020-12-17 13:40:00,230.12,230.24,229.96,230.02,2825.0,209.6047,209.714,209.4589,209.5136,2825.0
2020-12-17 13:45:00,229.92,229.92,229.69,229.82,5658.0,209.4225,209.4225,209.213,209.3314,5658.0
2020-12-17 13:50:00,229.8,230.06,229.8,229.97,6547.0,209.3132,209.55,209.3132,209.468,6547.0
2020-12-17 13:55:00,229.94,230.35,229.93,230.31,6148.0,209.4407,209.8142,209.4316,209.7777,6148.0
2020-12-17 14:00:00,230.34,230.75,230.28,230.69,20934.0,209.8051,210.1785,209.7504,210.1238,20934.0
2020-12-17 14:05:00,230.58,230.75,230.53,230.69,9468.0,210.0237,210.1785,209.9781,210.1238,9468.0
2020-12-17 14:10:00,230.73,230.74,230.53,230.59,4394.0,210.1603,210.1694,209.9781,210.0328,4394.0
2020-12-17 14:15:00,230.61,230.69,230.51,230.62,6297.0,210.051,210.1238,209.9599,210.0601,6297.0
2020-12-17 14:20:00,230.59,230.68,230.52,230.65,8471.0,210.0328,210.1147,209.969,210.0874,8471.0
2020-12-17 14:25:00,230.67,230.82,230.66,230.72,11478.0,210.1056,210.2423,210.0965,210.1512,11478.0
2020-12-17 14:30:00,230.75,231.01,230.72,230.99,11066.0,210.1785,210.4153,210.1512,210.3971,11066.0
2020-12-17 14:35:00,230.89,231.0,230.68,230.9,4826.0,210.306,210.4062,210.1147,210.3151,4826.0
2020-12-17 14:40:00,230.9,230.91,230.52,230.52,3659.0,210.3151,210.3242,209.969,209.969,3659.0
2020-12-17 14:45:00,230.55,230.6,230.33,230.36,5669.0,209.9963,210.0419,209.7959,209.8233,5669.0
2020-12-17 14:50:00,230.33,230.44,230.28,230.42,7955.0,209.7959,209.8961,209.7504,209.8779,7955.0
2020-12-17 14:55:00,230.36,230.48,230.2,230.36,8117.0,209.8233,209.9326,209.6775,209.8233,8117.0
2020-12-17 15:00:00,230.36,230.65,230.34,230.51,9328.0,209.8233,210.0874,209.8051,209.9599,9328.0
2020-12-17 15:05:00,230.44,230.44,230.15,230.18,5683.0,209.8961,209.8961,209.632,209.6593,5683.0
2020-12-17 15:10:00,230.24,230.35,230.12,230.35,7268.0,209.714,209.8142,209.6047,209.8142,7268.0
2020-12-17 15:15:00,230.37,230.57,230.33,230.57,7879.0,209.8324,210.0145,209.7959,210.0145,7879.0
2020-12-17 15:20:00,230.6,230.71,230.56,230.59,10412.0,210.0419,210.1421,210.0054,210.0328,10412.0
2020-12-17 15:25:00,230.58,230.69,230.5,230.55,10829.0,210.0237,210.1238,209.9508,209.9963,10829.0
2020-12-17 15:30:00,230.57,230.57,230.22,230.26,9109.0,210.0145,210.0145,209.6957,209.7322,9109.0
2020-12-17 15:35:00,230.28,230.73,230.14,230.72,13793.0,209.7504,210.1603,209.6229,210.1512,13793.0
2020-12-17 15:40:00,230.68,230.71,230.53,230.6,14745.0,210.1147,210.1421,209.9781,210.0419,14745.0
2020-12-17 15:45:00,230.59,230.64,229.98,229.98,13103.0,210.0328,210.0783,209.4771,209.4771,13103.0
2020-12-17 15:50:00,230.05,230.5,229.96,230.28,20688.0,209.5409,209.9508,209.4589,209.7504,20688.0
2020-12-17 15:55:00,230.38,230.73,230.18,230.73,48622.0,209.8415,210.1603,209.6593,210.1603,48622.0
2020-12-18 09:30:00,230.75,231.62,230.59,230.59,206445.0,210.1785,210.9709,210.0328,210.0328,206445.0
2020-12-18 09:35:00,230.86,231.24,230.45,230.48,7226.0,210.2787,210.6248,209.9052,209.9326,7226.0
2020-12-18 09:40:00,230.36,230.6,229.99,230.23,4200.0,209.8233,210.0419,209.4863,209.7049,4200.0
2020-12-18 09:45:00,230.27,230.32,229.77,229.8,10202.0,209.7413,209.7868,209.2859,209.3132,10202.0
2020-12-18 09:50:00,229.8,230.04,229.53,229.57,9823.0,209.3132,209.5318,209.0673,209.1037,9823.0
2020-12-18 09:55:00,229.61,230.46,229.61,230.46,5841.0,209.1401,209.9144,209.1401,209.9144,5841.0
2020-12-18 10:00:00,230.38,230.49,229.74,229.79,7863.0,209.8415,209.9417,209.2585,209.3041,7863.0
2020-12-18 10:05:00,229.82,230.14,229.53,230.14,3250.0,209.3314,209.6229,209.0673,209.6229,3250.0
2020-12-18 10:10:00,230.2,230.39,229.96,230.17,4363.0,209.6775,209.8506,209.4589,209.6502,4363.0
2020-12-18 10:15:00,230.28,230.45,230.03,230.39,4165.0,209.7504,209.9052,209.5227,209.8506,4165.0
2020-12-18 10:20:00,230.39,230.39,230.05,230.27,2852.0,209.8506,209.8506,209.5409,209.7413,2852.0
2020-12-18 10:25:00,230.31,230.33,229.96,230.05,3305.0,209.7777,209.7959,209.4589,209.5409,3305.0
2020-12-18 10:30:00,230.12,230.22,229.85,230.01,5489.0,209.6047,209.6957,209.3587,209.5045,5489.0
2020-12-18 10:35:00,229.89,230.14,229.76,229.91,5102.0,209.3952,209.6229,209.2768,209.4134,5102.0
2020-12-18 10:40:00,229.89,229.89,229.59,229.73,2848.0,209.3952,209.3952,209.1219,209.2494,2848.0
2020-12-18 10:45:00,229.65,229.65,229.19,229.19,2453.0,209.1766,209.1766,208.7576,208.7576,2453.0
2020-12-18 10:50:00,229.34,229.45,229.16,229.2,3018.0,208.8942,208.9944,208.7302,208.7667,3018.0
2020-12-18 10:55:00,229.33,229.48,228.94,228.96,6293.0,208.8851,209.0217,208.5299,208.5481,6293.0
2020-12-18 11:00:00,228.93,229.19,228.82,229.19,7487.0,208.5208,208.7576,208.4206,208.7576,7487.0
2020-12-18 11:05:00,229.27,229.48,229.25,229.44,2695.0,208.8304,209.0217,208.8122,208.9853,2695.0
2020-12-18 11:10:00,229.44,229.61,229.1,229.23,6687.0,208.9853,209.1401,208.6756,208.794,6687.0
2020-12-18 11:15:00,229.2,229.29,228.86,229.14,9007.0,208.7667,208.8487,208.457,208.712,9007.0
2020-12-18 11:20:00,229.33,229.73,229.26,229.61,3510.0,208.8851,209.2494,208.8213,209.1401,3510.0
2020-12-18 11:25:00,229.61,229.62,229.3,229.34,2704.0,209.1401,209.1492,208.8578,208.8942,2704.0
2020-12-18 11:30:00,229.27,229.27,228.88,229.14,4047.0,208.8304,208.8304,208.4752,208.712,4047.0
2020-12-18 11:35:00,229.15,229.29,229.12,229.29,1928.0,208.7211,208.8487,208.6938,208.8487,1928.0
2020-12-18 11:40:00,229.26,229.32,228.89,229.07,5026.0,208.8213,208.876,208.4843,208.6483,5026.0
2020-12-18 11:45:00,229.02,229.22,228.93,229.18,3806.0,208.6027,208.7849,208.5208,208.7485,3806.0
2020-12-18 11:50:00,229.27,229.58,229.26,229.58,1413.0,208.8304,209.1128,208.8213,209.1128,1413.0
2020-12-18 11:55:00,229.6,230.0,229.6,229.87,6610.0,209.131,209.4954,209.131,209.377,6610.0
2020-12-18 12:00:00,229.81,229.9,229.65,229.82,3443.0,209.3223,209.4043,209.1766,209.3314,3443.0
2020-12-18 12:05:00,229.86,229.93,229.61,229.71,3624.0,209.3678,209.4316,209.1401,209.2312,3624.0
2020-12-18 12:10:00,229.59,229.69,229.48,229.69,3577.0,209.1219,209.213,209.0217,209.213,3577.0
2020-12-18 12:15:00,229.65,230.0,229.64,229.91,5198.0,209.1766,209.4954,209.1675,209.4134,5198.0
2020-12-18 12:20:00,229.95,230.02,229.9,229.98,1504.0,209.4498,209.5136,209.4043,209.4771,1504.0
2020-12-18 12:25:00,229.92,229.93,229.87,229.93,1339.0,209.4225,209.4316,209.377,209.4316,1339.0
2020-12-18 12:30:00,229.93,230.21,229.92,230.01,5558.0,209.4316,209.6866,209.4225,209.5045,5558.0
2020-12-18 12:35:00,230.03,230.38,230.0,230.37,3601.0,209.5227,209.8415,209.4954,209.8324,3601.0
2020-12-18 12:40:00,230.41,230.52,230.25,230.29,2818.0,209.8688,209.969,209.7231,209.7595,2818.0
2020-12-18 12:45:00,230.25,230.3,230.02,230.07,2562.0,209.7231,209.7686,209.5136,209.5591,2562.0
2020-12-18 12:50:00,230.11,230.34,230.08,230.09,3826.0,209.5956,209.8051,209.5682,209.5773,3826.0
2020-12-18 12:55:00,230.01,230.06,229.93,229.95,3176.0,209.5045,209.55,209.4316,209.4498,3176.0
2020-12-18 13:00:00,229.92,229.92,229.76,229.89,2930.0,209.4225,209.4225,209.2768,209.3952,2930.0
2020-12-18 13:05:00,229.86,230.07,229.85,230.02,2331.0,209.3678,209.5591,209.3587,209.5136,2331.0
2020-12-18 13:10:00,230.0,230.09,229.86,230.02,2389.0,209.4954,209.5773,209.3678,209.5136,2389.0
2020-12-18 13:15:00,230.02,230.03,229.86,230.03,2732.0,209.5136,209.5227,209.3678,209.5227,2732.0
2020-12-18 13:20:00,229.98,230.09,229.9,230.09,5983.0,209.4771,209.5773,209.4043,209.5773,5983.0
2020-12-18 13:25:00,230.14,230.32,230.09,230.3,3912.0,209.6229,209.7868,209.5773,209.7686,3912.0
2020-12-18 13:30:00,230.3,230.4,230.19,230.24,5020.0,209.7686,209.8597,209.6684,209.714,5020.0
2020-12-18 13:35:00,230.35,230.4,230.17,230.28,5519.0,209.8142,209.8597,209.6502,209.7504,5519.0
2020-12-18 13:40:00,230.27,230.46,230.27,230.43,4213.0,209.7413,209.9144,209.7413,209.887,4213.0
2020-12-18 13:45:00,230.42,230.53,230.35,230.44,3327.0,209.8779,209.9781,209.8142,209.8961,3327.0
2020-12-18 13:50:00,230.43,230.67,230.43,230.62,3255.0,209.887,210.1056,209.887,210.0601,3255.0
2020-12-18 13:55:00,230.62,230.62,230.51,230.56,3397.0,210.0601,210.0601,209.9599,210.0054,3397.0
2020-12-18 14:00:00,230.48,230.52,229.73,229.84,8667.0,209.9326,209.969,209.2494,209.3496,8667.0
2020-12-18 14:05:00,229.88,230.03,229.83,229.96,4288.0,209.3861,209.5227,209.3405,209.4589,4288.0
2020-12-18 14:10:00,230.04,230.05,229.76,229.81,4408.0,209.5318,209.5409,209.2768,209.3223,4408.0
2020-12-18 14:15:00,229.85,229.98,229.71,229.97,4955.0,209.3587,209.4771,209.2312,209.468,4955.0
2020-12-18 14:20:00,229.98,230.19,229.88,229.95,4570.0,209.4771,209.6684,209.3861,209.4498,4570.0
2020-12-18 14:25:00,229.86,229.93,229.77,229.79,3513.0,209.3678,209.4316,209.2859,209.3041,3513.0
2020-12-18 14:30:00,229.86,229.98,229.78,229.79,3390.0,209.3678,209.4771,209.295,209.3041,3390.0
2020-12-18 14:35:00,229.76,229.85,229.71,229.76,4401.0,209.2768,209.3587,209.2312,209.2768,4401.0
2020-12-18 14:40:00,229.75,229.78,229.63,229.78,6060.0,209.2676,209.295,209.1583,209.295,6060.0
2020-12-18 14:45:00,229.71,229.77,229.53,229.63,8738.0,209.2312,209.2859,209.0673,209.1583,8738.0
2020-12-18 14:50:00,229.57,229.72,229.44,229.48,4455.0,209.1037,209.2403,208.9853,209.0217,4455.0
2020-12-18 14:55:00,229.5,229.54,229.2,229.44,4433.0,209.0399,209.0764,208.7667,208.9853,4433.0
2020-12-18 15:00:00,229.44,229.68,229.33,229.62,6993.0,208.9853,209.2039,208.8851,209.1492,6993.0
2020-12-18 15:05:00,229.66,229.94,229.65,229.73,7283.0,209.1857,209.4407,209.1766,209.2494,7283.0
2020-12-18 15:10:00,229.69,229.75,229.37,229.56,6098.0,209.213,209.2676,208.9215,209.0946,6098.0
2020-12-18 15:15:00,229.62,229.88,229.6,229.7,7220.0,209.1492,209.3861,209.131,209.2221,7220.0
2020-12-18 15:20:00,229.72,229.79,229.42,229.64,8403.0,209.2403,209.3041,208.9671,209.1675,8403.0
2020-12-18 15:25:00,229.64,229.64,229.34,229.53,6392.0,209.1675,209.1675,208.8942,209.0673,6392.0
2020-12-18 15:30:00,229.54,229.97,229.51,229.96,11886.0,209.0764,209.468,209.049,209.4589,11886.0
2020-12-18 15:35:00,229.95,230.03,229.71,229.91,16226.0,209.4498,209.5227,209.2312,209.4134,16226.0
2020-12-18 15:40:00,229.84,231.29,229.76,231.22,24381.0,209.3496,210.6704,209.2768,210.6066,24381.0
2020-12-18 15:45:00,231.3,231.76,230.98,230.98,26128.0,210.6795,211.0985,210.388,210.388,26128.0
2020-12-18 15:50:00,231.68,232.48,231.08,232.48,49029.0,211.0256,211.7543,210.4791,211.7543,49029.0
2020-12-18 15:55:00,232.47,233.03,232.07,232.46,111590.0,211.7452,212.2552,211.3808,211.7361,111590.0
2020-12-21 09:30:00,228.24,228.53,227.27,228.09,24623.0,207.8923,208.1564,207.0087,207.7556,24623.0
2020-12-21 09:35:00,228.29,229.07,228.08,229.06,4024.0,207.9378,208.6483,207.7465,208.6392,4024.0
2020-12-21 09:40:00,229.03,229.84,228.85,229.77,14096.0,208.6118,209.3496,208.4479,209.2859,14096.0
2020-12-21 09:45:00,229.77,229.77,229.3,229.43,3157.0,209.2859,209.2859,208.8578,208.9762,3157.0
2020-12-21 09:50:00,229.55,230.05,229.4,229.87,10453.0,209.0855,209.5409,208.9489,209.377,10453.0
2020-12-21 09:55:00,229.83,230.16,228.69,228.69,5079.0,209.3405,209.6411,208.3021,208.3021,5079.0
2020-12-21 10:00:00,228.71,228.87,227.1,227.21,6975.0,208.3204,208.4661,206.8539,206.9541,6975.0
2020-12-21 10:05:00,227.21,227.42,226.8,227.32,12183.0,206.9541,207.1454,206.5806,207.0543,12183.0
2020-12-21 10:10:00,227.33,227.63,226.49,226.81,7780.0,207.0634,207.3366,206.2983,206.5898,7780.0
2020-12-21 10:15:00,226.82,227.02,226.09,226.88,13926.0,206.5989,206.781,205.9339,206.6535,13926.0
2020-12-21 10:20:00,226.84,227.02,226.5,226.8,6786.0,206.6171,206.781,206.3074,206.5806,6786.0
2020-12-21 10:25:00,226.71,227.19,226.59,227.0,5527.0,206.4987,206.9359,206.3894,206.7628,5527.0
2020-12-21 10:30:00,226.82,227.28,226.63,227.18,8132.0,206.5989,207.0179,206.4258,206.9268,8132.0
2020-12-21 10:35:00,227.27,227.94,227.27,227.94,3124.0,207.0087,207.619,207.0087,207.619,3124.0
2020-12-21 10:40:00,227.9,228.16,227.65,228.0,3317.0,207.5826,207.8194,207.3549,207.6737,3317.0
2020-12-21 10:45:00,227.87,228.27,227.58,227.97,6738.0,207.5553,207.9196,207.2911,207.6463,6738.0
2020-12-21 10:50:00,228.24,228.55,228.18,228.49,3237.0,207.8923,208.1746,207.8376,208.12,3237.0
2020-12-21 10:55:00,228.49,228.87,228.42,228.73,3483.0,208.12,208.4661,208.0562,208.3386,3483.0
2020-12-21 11:00:00,228.73,228.88,228.43,228.84,3321.0,208.3386,208.4752,208.0653,208.4388,3321.0
2020-12-21 11:05:00,228.97,229.03,228.66,228.8,2001.0,208.5572,208.6118,208.2748,208.4023,2001.0
2020-12-21 11:10:00,228.8,229.17,228.71,229.16,3981.0,208.4023,208.7394,208.3204,208.7302,3981.0
2020-12-21 11:15:00,229.23,229.31,228.7,228.83,2199.0,208.794,208.8669,208.3113,208.4297,2199.0
2020-12-21 11:20:00,228.85,229.3,228.76,229.29,2202.0,208.4479,208.8578,208.3659,208.8487,2202.0
2020-12-21 11:25:00,229.23,229.23,228.21,228.21,3517.0,208.794,208.794,207.8649,207.8649,3517.0
2020-12-21 11:30:00,228.42,229.0,228.41,228.88,3502.0,208.0562,208.5845,208.0471,208.4752,3502.0
2020-12-21 11:35:00,228.71,229.05,228.61,229.05,2066.0,208.3204,208.6301,208.2293,208.6301,2066.0
2020-12-21 11:40:00,229.05,229.05,228.78,228.94,4478.0,208.6301,208.6301,208.3841,208.5299,4478.0
2020-12-21 11:45:00,229.05,229.41,228.98,229.29,4636.0,208.6301,208.958,208.5663,208.8487,4636.0
2020-12-21 11:50:00,229.23,229.51,229.12,229.44,2543.0,208.794,209.049,208.6938,208.9853,2543.0
2020-12-21 11:55:00,229.32,229.32,229.13,229.21,2453.0,208.876,208.876,208.7029,208.7758,2453.0
2020-12-21 12:00:00,229.24,229.29,229.15,229.29,2056.0,208.8031,208.8487,208.7211,208.8487,2056.0
2020-12-21 12:05:00,229.19,229.27,229.0,229.27,1813.0,208.7576,208.8304,208.5845,208.8304,1813.0
2020-12-21 12:10:00,229.22,229.28,229.12,229.16,4187.0,208.7849,208.8395,208.6938,208.7302,4187.0
2020-12-21 12:15:00,229.14,229.49,229.14,229.33,2934.0,208.712,209.0308,208.712,208.8851,2934.0
2020-12-21 12:20:00,229.33,229.77,229.32,229.77,3033.0,208.8851,209.2859,208.876,209.2859,3033.0
2020-12-21 12:25:00,229.78,230.08,229.78,230.01,2200.0,209.295,209.5682,209.295,209.5045,2200.0
2020-12-21 12:30:00,230.14,230.37,230.14,230.3,2700.0,209.6229,209.8324,209.6229,209.7686,2700.0
2020-12-21 12:35:00,230.27,230.28,230.09,230.27,2550.0,209.7413,209.7504,209.5773,209.7413,2550.0
2020-12-21 12:40:00,230.2,230.47,230.2,230.47,1239.0,209.6775,209.9235,209.6775,209.9235,1239.0
2020-12-21 12:45:00,230.29,230.54,230.22,230.44,3579.0,209.7595,209.9872,209.6957,209.8961,3579.0
2020-12-21 12:50:00,230.44,230.63,230.3,230.5,3280.0,209.8961,210.0692,209.7686,209.9508,3280.0
2020-12-21 12:55:00,230.66,230.79,230.5,230.65,2598.0,210.0965,210.2149,209.9508,210.0874,2598.0
2020-12-21 13:00:00,230.67,230.72,230.41,230.53,4957.0,210.1056,210.1512,209.8688,209.9781,4957.0
2020-12-21 13:05:00,230.48,230.77,230.47,230.77,2528.0,209.9326,210.1967,209.9235,210.1967,2528.0
2020-12-21 13:10:00,230.69,230.82,230.62,230.71,2703.0,210.1238,210.2423,210.0601,210.1421,2703.0
2020-12-21 13:15:00,230.84,230.85,230.67,230.75,2405.0,210.2605,210.2696,210.1056,210.1785,2405.0
2020-12-21 13:20:00,230.75,230.78,230.5,230.77,4180.0,210.1785,210.2058,209.9508,210.1967,4180.0
2020-12-21 13:25:00,230.73,231.01,230.67,231.0,2801.0,210.1603,210.4153,210.1056,210.4062,2801.0
2020-12-21 13:30:00,231.0,231.19,230.87,231.15,1526.0,210.4062,210.5793,210.2878,210.5428,1526.0
2020-12-21 13:35:00,231.21,231.25,231.03,231.17,2594.0,210.5975,210.6339,210.4335,210.5611,2594.0
2020-12-21 13:40:00,231.24,231.47,231.24,231.47,4200.0,210.6248,210.8343,210.6248,210.8343,4200.0
2020-12-21 13:45:00,231.36,231.39,231.12,231.12,1677.0,210.7341,210.7614,210.5155,210.5155,1677.0
2020-12-21 13:50:00,231.18,231.38,231.01,231.27,2655.0,210.5702,210.7523,210.4153,210.6521,2655.0
2020-12-21 13:55:00,231.46,231.5,231.23,231.26,3422.0,210.8252,210.8616,210.6157,210.643,3422.0
2020-12-21 14:00:00,231.13,231.24,230.95,231.04,3649.0,210.5246,210.6248,210.3607,210.4426,3649.0
2020-12-21 14:05:00,230.98,231.11,230.9,230.99,2657.0,210.388,210.5064,210.3151,210.3971,2657.0
2020-12-21 14:10:00,231.01,231.02,230.76,231.02,3055.0,210.4153,210.4244,210.1876,210.4244,3055.0
2020-12-21 14:15:00,231.12,231.26,230.99,231.26,4757.0,210.5155,210.643,210.3971,210.643,4757.0
2020-12-21 14:20:00,231.26,231.32,230.97,231.29,4120.0,210.643,210.6977,210.3789,210.6704,4120.0
2020-12-21 14:25:00,231.29,231.4,231.21,231.4,2810.0,210.6704,210.7706,210.5975,210.7706,2810.0
2020-12-21 14:30:00,231.37,231.48,231.22,231.42,4058.0,210.7432,210.8434,210.6066,210.7888,4058.0
2020-12-21 14:35:00,231.48,231.64,231.27,231.27,3105.0,210.8434,210.9892,210.6521,210.6521,3105.0
2020-12-21 14:40:00,231.27,231.3,230.91,231.15,6104.0,210.6521,210.6795,210.3242,210.5428,6104.0
2020-12-21 14:45:00,231.19,231.24,231.05,231.14,2647.0,210.5793,210.6248,210.4518,210.5337,2647.0
2020-12-21 14:50:00,231.13,231.15,230.99,231.0,2867.0,210.5246,210.5428,210.3971,210.4062,2867.0
2020-12-21 14:55:00,230.99,231.1,230.87,230.87,3463.0,210.3971,210.4973,210.2878,210.2878,3463.0
2020-12-21 15:00:00,230.66,230.83,230.66,230.7,3141.0,210.0965,210.2514,210.0965,210.133,3141.0
2020-12-21 15:05:00,230.7,230.7,230.3,230.36,4670.0,210.133,210.133,209.7686,209.8233,4670.0
2020-12-21 15:10:00,230.35,230.57,230.24,230.57,3255.0,209.8142,210.0145,209.714,210.0145,3255.0
2020-12-21 15:15:00,230.52,230.52,230.26,230.29,3018.0,209.969,209.969,209.7322,209.7595,3018.0
2020-12-21 15:20:00,230.28,230.28,230.03,230.11,3022.0,209.7504,209.7504,209.5227,209.5956,3022.0
2020-12-21 15:25:00,230.11,230.29,230.08,230.28,5347.0,209.5956,209.7595,209.5682,209.7504,5347.0
2020-12-21 15:30:00,230.22,230.24,229.88,229.93,19232.0,209.6957,209.714,209.3861,209.4316,19232.0
2020-12-21 15:35:00,229.91,230.09,229.63,230.06,9844.0,209.4134,209.5773,209.1583,209.55,9844.0
2020-12-21 15:40:00,230.14,230.3,229.79,229.79,16626.0,209.6229,209.7686,209.3041,209.3041,16626.0
2020-12-21 15:45:00,229.79,229.86,229.46,229.46,13070.0,209.3041,209.3678,209.0035,209.0035,13070.0
2020-12-21 15:50:00,229.37,229.55,229.13,229.41,20405.0,208.9215,209.0855,208.7029,208.958,20405.0
2020-12-21 15:55:00,229.39,230.23,229.23,230.1,52190.0,208.9397,209.7049,208.794,209.5864,52190.0
2020-12-22 09:30:00,229.76,230.44,229.76,230.31,18617.0,209.2768,209.8961,209.2768,209.7777,18617.0
2020-12-22 09:35:00,230.3,230.66,229.7,229.71,6582.0,209.7686,210.0965,209.2221,209.2312,6582.0
2020-12-22 09:40:00,229.88,230.28,229.64,229.85,2247.0,209.3861,209.7504,209.1675,209.3587,2247.0
2020-12-22 09:45:00,230.1,230.56,230.09,230.48,2200.0,209.5864,210.0054,209.5773,209.9326,2200.0
2020-12-22 09:50:00,230.24,230.3,229.65,229.67,6312.0,209.714,209.7686,209.1766,209.1948,6312.0
2020-12-22 09:55:00,229.8,229.98,229.52,229.61,4592.0,209.3132,209.4771,209.0582,209.1401,4592.0
2020-12-22 10:00:00,229.69,230.19,229.66,229.98,8980.0,209.213,209.6684,209.1857,209.4771,8980.0
2020-12-22 10:05:00,229.98,230.58,229.97,230.58,4184.0,209.4771,210.0237,209.468,210.0237,4184.0
2020-12-22 10:10:00,230.4,230.5,229.93,229.98,10508.0,209.8597,209.9508,209.4316,209.4771,10508.0
2020-12-22 10:15:00,230.01,230.56,229.87,230.56,4582.0,209.5045,210.0054,209.377,210.0054,4582.0
2020-12-22 10:20:00,230.37,230.65,230.37,230.43,12960.0,209.8324,210.0874,209.8324,209.887,12960.0
2020-12-22 10:25:00,230.39,230.95,230.22,230.91,12262.0,209.8506,210.3607,209.6957,210.3242,12262.0
2020-12-22 10:30:00,230.88,231.35,230.83,230.83,9987.0,210.2969,210.725,210.2514,210.2514,9987.0
2020-12-22 10:35:00,230.93,230.98,230.38,230.38,7173.0,210.3425,210.388,209.8415,209.8415,7173.0
2020-12-22 10:40:00,230.52,230.7,230.28,230.55,9180.0,209.969,210.133,209.7504,209.9963,9180.0
2020-12-22 10:45:00,230.66,230.76,230.53,230.65,7865.0,210.0965,210.1876,209.9781,210.0874,7865.0
2020-12-22 10:50:00,230.62,230.91,230.61,230.85,5627.0,210.0601,210.3242,210.051,210.2696,5627.0
2020-12-22 10:55:00,230.85,231.06,230.7,231.04,3466.0,210.2696,210.4609,210.133,210.4426,3466.0
2020-12-22 11:00:00,231.06,231.3,230.93,231.3,11102.0,210.4609,210.6795,210.3425,210.6795,11102.0
2020-12-22 11:05:00,231.34,231.6,231.19,231.55,3414.0,210.7159,210.9527,210.5793,210.9072,3414.0
2020-12-22 11:10:00,231.68,232.19,231.67,232.16,7949.0,211.0256,211.4901,211.0165,211.4628,7949.0
2020-12-22 11:15:00,232.06,232.11,231.8,231.8,4588.0,211.3717,211.4173,211.1349,211.1349,4588.0
2020-12-22 11:20:00,231.84,231.85,231.39,231.57,3786.0,211.1713,211.1804,210.7614,210.9254,3786.0
2020-12-22 11:25:00,231.3,231.57,231.15,231.16,5868.0,210.6795,210.9254,210.5428,210.5519,5868.0
2020-12-22 11:30:00,231.46,231.48,231.08,231.29,4198.0,210.8252,210.8434,210.4791,210.6704,4198.0
2020-12-22 11:35:00,231.5,231.5,230.94,231.14,3916.0,210.8616,210.8616,210.3516,210.5337,3916.0
2020-12-22 11:40:00,231.15,231.21,230.96,230.96,3870.0,210.5428,210.5975,210.3698,210.3698,3870.0
2020-12-22 11:45:00,230.96,231.24,230.86,230.86,6236.0,210.3698,210.6248,210.2787,210.2787,6236.0
2020-12-22 11:50:00,230.83,230.99,230.61,230.99,5492.0,210.2514,210.3971,210.051,210.3971,5492.0
2020-12-22 11:55:00,231.06,231.24,230.88,231.19,2701.0,210.4609,210.6248,210.2969,210.5793,2701.0
2020-12-22 12:00:00,231.16,231.3,231.06,231.24,4718.0,210.5519,210.6795,210.4609,210.6248,4718.0
2020-12-22 12:05:00,231.3,231.4,231.16,231.21,3327.0,210.6795,210.7706,210.5519,210.5975,3327.0
2020-12-22 12:10:00,231.25,231.63,231.21,231.61,4510.0,210.6339,210.98,210.5975,210.9618,4510.0
2020-12-22 12:15:00,231.71,231.8,231.66,231.75,7132.0,211.0529,211.1349,211.0074,211.0893,7132.0
2020-12-22 12:20:00,231.83,231.87,231.7,231.79,2403.0,211.1622,211.1986,211.0438,211.1258,2403.0
2020-12-22 12:25:00,231.78,231.8,231.58,231.62,4100.0,211.1167,211.1349,210.9345,210.9709,4100.0
2020-12-22 12:30:00,231.54,231.78,231.49,231.56,2303.0,210.8981,211.1167,210.8525,210.9163,2303.0
2020-12-22 12:35:00,231.53,231.94,231.53,231.91,1939.0,210.889,211.2624,210.889,211.2351,1939.0
2020-12-22 12:40:00,231.94,232.21,231.91,232.21,4218.0,211.2624,211.5083,211.2351,211.5083,4218.0
2020-12-22 12:45:00,232.24,232.39,232.18,232.34,5781.0,211.5357,211.6723,211.481,211.6267,5781.0
2020-12-22 12:50:00,232.35,232.51,232.28,232.31,4390.0,211.6359,211.7816,211.5721,211.5994,4390.0
2020-12-22 12:55:00,232.34,232.34,231.96,232.16,4811.0,211.6267,211.6267,211.2806,211.4628,4811.0
2020-12-22 13:00:00,232.19,232.33,232.1,232.33,6292.0,211.4901,211.6176,211.4081,211.6176,6292.0
2020-12-22 13:05:00,232.3,232.36,232.23,232.24,4087.0,211.5903,211.645,211.5266,211.5357,4087.0
2020-12-22 13:10:00,232.25,232.45,232.2,232.41,4136.0,211.5448,211.7269,211.4992,211.6905,4136.0
2020-12-22 13:15:00,232.41,232.42,232.25,232.34,5466.0,211.6905,211.6996,211.5448,211.6267,5466.0
2020-12-22 13:20:00,232.3,232.3,232.05,232.05,5187.0,211.5903,211.5903,211.3626,211.3626,5187.0
2020-12-22 13:25:00,232.09,232.18,232.03,232.07,3864.0,211.399,211.481,211.3444,211.3808,3864.0
2020-12-22 13:30:00,232.07,232.18,232.02,232.18,4031.0,211.3808,211.481,211.3353,211.481,4031.0
2020-12-22 13:35:00,232.17,232.34,232.17,232.28,4933.0,211.4719,211.6267,211.4719,211.5721,4933.0
2020-12-22 13:40:00,232.28,232.28,231.83,231.89,4200.0,211.5721,211.5721,211.1622,211.2169,4200.0
2020-12-22 13:45:00,231.9,232.03,231.88,231.98,3215.0,211.226,211.3444,211.2078,211.2988,3215.0
2020-12-22 13:50:00,232.02,232.17,232.02,232.17,2540.0,211.3353,211.4719,211.3353,211.4719,2540.0
2020-12-22 13:55:00,232.22,232.43,232.16,232.27,6564.0,211.5174,211.7087,211.4628,211.563,6564.0
2020-12-22 14:00:00,232.26,232.31,232.0,232.16,6552.0,211.5539,211.5994,211.3171,211.4628,6552.0
2020-12-22 14:05:00,232.2,232.2,231.84,231.87,4547.0,211.4992,211.4992,211.1713,211.1986,4547.0
2020-12-22 14:10:00,231.96,232.01,231.61,231.61,5207.0,211.2806,211.3262,210.9618,210.9618,5207.0
2020-12-22 14:15:00,231.59,231.65,231.54,231.62,3939.0,210.9436,210.9983,210.8981,210.9709,3939.0
2020-12-22 14:20:00,231.66,231.81,231.63,231.8,4077.0,211.0074,211.144,210.98,211.1349,4077.0
2020-12-22 14:25:00,231.84,232.02,231.83,232.02,3991.0,211.1713,211.3353,211.1622,211.3353,3991.0
2020-12-22 14:30:00,232.13,232.16,231.9,231.91,6113.0,211.4355,211.4628,211.226,211.2351,6113.0
2020-12-22 14:35:00,231.97,231.97,231.58,231.58,3226.0,211.2897,211.2897,210.9345,210.9345,3226.0
2020-12-22 14:40:00,231.53,231.61,231.29,231.45,4927.0,210.889,210.9618,210.6704,210.8161,4927.0
2020-12-22 14:45:00,231.42,231.53,231.29,231.37,5412.0,210.7888,210.889,210.6704,210.7432,5412.0
2020-12-22 14:50:00,231.4,231.71,231.39,231.53,5663.0,210.7706,211.0529,210.7614,210.889,5663.0
2020-12-22 14:55:00,231.58,231.74,231.48,231.62,2576.0,210.9345,211.0802,210.8434,210.9709,2576.0
2020-12-22 15:00:00,231.72,231.83,231.63,231.82,4389.0,211.062,211.1622,210.98,211.1531,4389.0
2020-12-22 15:05:00,231.73,231.75,231.35,231.35,3956.0,211.0711,211.0893,210.725,210.725,3956.0
2020-12-22 15:10:00,231.31,231.31,230.93,231.04,3727.0,210.6886,210.6886,210.3425,210.4426,3727.0
2020-12-22 15:15:00,231.03,231.06,230.72,230.83,4117.0,210.4335,210.4609,210.1512,210.2514,4117.0
2020-12-22 15:20:00,230.87,231.07,230.85,230.96,4503.0,210.2878,210.47,210.2696,210.3698,4503.0
2020-12-22 15:25:00,230.99,230.99,230.83,230.91,4840.0,210.3971,210.3971,210.2514,210.3242,4840.0
2020-12-22 15:30:00,230.88,230.94,230.66,230.67,5472.0,210.2969,210.3516,210.0965,210.1056,5472.0
2020-12-22 15:35:00,230.66,230.77,230.52,230.58,8531.0,210.0965,210.1967,209.969,210.0237,8531.0
2020-12-22 15:40:00,230.55,230.77,230.44,230.71,8234.0,209.9963,210.1967,209.8961,210.1421,8234.0
2020-12-22 15:45:00,230.76,230.93,230.57,230.57,14944.0,210.1876,210.3425,210.0145,210.0145,14944.0
2020-12-22 15:50:00,230.56,230.62,230.29,230.48,21325.0,210.0054,210.0601,209.7595,209.9326,21325.0
2020-12-22 15:55:00,230.48,230.8,230.46,230.5,32707.0,209.9326,210.224,209.9144,209.9508,32707.0
2020-12-23 09:30:00,231.92,233.39,231.63,233.39,15571.0,211.2442,212.5831,210.98,212.5831,15571.0
2020-12-23 09:35:00,233.39,234.2,233.38,233.95,4211.0,212.5831,213.3209,212.574,213.0932,4211.0
2020-12-23 09:40:00,233.55,234.17,233.31,233.58,14405.0,212.7289,213.2936,212.5103,212.7562,14405.0
2020-12-23 09:45:00,233.56,233.56,232.3,232.63,6098.0,212.738,212.738,211.5903,211.8909,6098.0
2020-12-23 09:50:00,232.39,232.8,231.97,232.72,8942.0,211.6723,212.0457,211.2897,211.9729,8942.0
2020-12-23 09:55:00,232.76,232.92,232.45,232.45,5814.0,212.0093,212.155,211.7269,211.7269,5814.0
2020-12-23 10:00:00,232.16,232.26,231.73,231.73,15655.0,211.4628,211.5539,211.0711,211.0711,15655.0
2020-12-23 10:05:00,231.88,231.97,231.68,231.75,5592.0,211.2078,211.2897,211.0256,211.0893,5592.0
2020-12-23 10:10:00,231.73,231.75,231.2,231.65,10551.0,211.0711,211.0893,210.5884,210.9983,10551.0
2020-12-23 10:15:00,231.64,231.69,231.05,231.12,10245.0,210.9892,211.0347,210.4518,210.5155,10245.0
2020-12-23 10:20:00,231.31,231.32,230.71,230.77,5241.0,210.6886,210.6977,210.1421,210.1967,5241.0
2020-12-23 10:25:00,230.84,231.33,230.5,230.99,8467.0,210.2605,210.7068,209.9508,210.3971,8467.0
2020-12-23 10:30:00,231.14,231.62,231.14,231.62,4500.0,210.5337,210.9709,210.5337,210.9709,4500.0
2020-12-23 10:35:00,231.53,231.96,231.52,231.74,4383.0,210.889,211.2806,210.8799,211.0802,4383.0
2020-12-23 10:40:00,231.78,232.02,231.7,231.99,3580.0,211.1167,211.3353,211.0438,211.308,3580.0
2020-12-23 10:45:00,231.9,232.18,231.89,232.18,3593.0,211.226,211.481,211.2169,211.481,3593.0
2020-12-23 10:50:00,232.24,232.31,232.14,232.18,2606.0,211.5357,211.5994,211.4446,211.481,2606.0
2020-12-23 10:55:00,232.27,232.66,232.26,232.44,5489.0,211.563,211.9182,211.5539,211.7178,5489.0
2020-12-23 11:00:00,232.47,232.94,232.39,232.94,3980.0,211.7452,212.1733,211.6723,212.1733,3980.0
2020-12-23 11:05:00,232.89,233.2,232.86,233.06,4073.0,212.1277,212.4101,212.1004,212.2826,4073.0
2020-12-23 11:10:00,233.08,233.58,233.08,233.56,7667.0,212.3008,212.7562,212.3008,212.738,7667.0
2020-12-23 11:15:00,233.56,233.78,233.53,233.57,5953.0,212.738,212.9384,212.7107,212.7471,5953.0
2020-12-23 11:20:00,233.62,233.62,233.01,233.18,1300.0,212.7926,212.7926,212.237,212.3919,1300.0
2020-12-23 11:25:00,233.23,233.39,232.97,233.39,4031.0,212.4374,212.5831,212.2006,212.5831,4031.0
2020-12-23 11:30:00,233.39,233.39,232.99,233.03,4727.0,212.5831,212.5831,212.2188,212.2552,4727.0
2020-12-23 11:35:00,233.11,233.17,232.77,232.9,5817.0,212.3281,212.3828,212.0184,212.1368,5817.0
2020-12-23 11:40:00,232.91,233.11,232.89,233.04,6406.0,212.1459,212.3281,212.1277,212.2643,6406.0
2020-12-23 11:45:00,233.0,233.32,232.99,233.2,4719.0,212.2279,212.5194,212.2188,212.4101,4719.0
2020-12-23 11:50:00,233.33,233.55,233.31,233.49,3280.0,212.5285,212.7289,212.5103,212.6742,3280.0
2020-12-23 11:55:00,233.53,233.89,233.52,233.84,3902.0,212.7107,213.0386,212.7016,212.993,3902.0
2020-12-23 12:00:00,233.89,233.92,233.76,233.77,9087.0,213.0386,213.0659,212.9202,212.9293,9087.0
2020-12-23 12:05:00,233.74,233.82,233.68,233.68,3917.0,212.9019,212.9748,212.8473,212.8473,3917.0
2020-12-23 12:10:00,233.64,233.64,233.5,233.52,7931.0,212.8109,212.8109,212.6833,212.7016,7931.0
2020-12-23 12:15:00,233.54,233.62,233.42,233.47,5686.0,212.7198,212.7926,212.6105,212.656,5686.0
2020-12-23 12:20:00,233.37,233.49,233.3,233.31,4801.0,212.5649,212.6742,212.5012,212.5103,4801.0
2020-12-23 12:25:00,233.33,233.43,233.04,233.05,3824.0,212.5285,212.6196,212.2643,212.2735,3824.0
2020-12-23 12:30:00,233.09,233.35,233.04,233.34,3626.0,212.3099,212.5467,212.2643,212.5376,3626.0
2020-12-23 12:35:00,233.31,233.56,233.31,233.47,4941.0,212.5103,212.738,212.5103,212.656,4941.0
2020-12-23 12:40:00,233.52,233.56,233.37,233.51,3409.0,212.7016,212.738,212.5649,212.6924,3409.0
2020-12-23 12:45:00,233.5,233.6,233.43,233.44,2501.0,212.6833,212.7744,212.6196,212.6287,2501.0
2020-12-23 12:50:00,233.46,233.6,233.46,233.6,2352.0,212.6469,212.7744,212.6469,212.7744,2352.0
2020-12-23 12:55:00,233.63,233.69,233.55,233.58,3218.0,212.8017,212.8564,212.7289,212.7562,3218.0
2020-12-23 13:00:00,233.57,233.67,233.47,233.5,9483.0,212.7471,212.8382,212.656,212.6833,9483.0
2020-12-23 13:05:00,233.37,233.49,233.29,233.29,2261.0,212.5649,212.6742,212.4921,212.4921,2261.0
2020-12-23 13:10:00,233.26,233.36,233.14,233.36,3397.0,212.4647,212.5558,212.3554,212.5558,3397.0
2020-12-23 13:15:00,233.36,233.36,233.16,233.17,8872.0,212.5558,212.5558,212.3736,212.3828,8872.0
2020-12-23 13:20:00,233.14,233.14,232.95,232.95,3631.0,212.3554,212.3554,212.1824,212.1824,3631.0
2020-12-23 13:25:00,232.94,232.94,232.73,232.86,6275.0,212.1733,212.1733,211.982,212.1004,6275.0
2020-12-23 13:30:00,232.86,232.86,232.7,232.82,5690.0,212.1004,212.1004,211.9547,212.064,5690.0
2020-12-23 13:35:00,232.8,233.12,232.8,233.12,3387.0,212.0457,212.3372,212.0457,212.3372,3387.0
2020-12-23 13:40:00,233.16,233.38,233.0,233.03,6849.0,212.3736,212.574,212.2279,212.2552,6849.0
2020-12-23 13:45:00,233.05,233.13,232.97,233.11,3481.0,212.2735,212.3463,212.2006,212.3281,3481.0
2020-12-23 13:50:00,233.07,233.11,233.01,233.1,3128.0,212.2917,212.3281,212.237,212.319,3128.0
2020-12-23 13:55:00,233.09,233.09,232.99,233.0,3655.0,212.3099,212.3099,212.2188,212.2279,3655.0
2020-12-23 14:00:00,233.05,233.11,233.03,233.07,6118.0,212.2735,212.3281,212.2552,212.2917,6118.0
2020-12-23 14:05:00,233.11,233.12,233.04,233.1,3875.0,212.3281,212.3372,212.2643,212.319,3875.0
2020-12-23 14:10:00,233.09,233.21,233.05,233.19,3836.0,212.3099,212.4192,212.2735,212.401,3836.0
2020-12-23 14:15:00,233.18,233.22,233.07,233.07,3689.0,212.3919,212.4283,212.2917,212.2917,3689.0
2020-12-23 14:20:00,233.08,233.08,232.96,232.97,5778.0,212.3008,212.3008,212.1915,212.2006,5778.0
2020-12-23 14:25:00,232.96,233.1,232.92,233.09,2966.0,212.1915,212.319,212.155,212.3099,2966.0
2020-12-23 14:30:00,233.05,233.33,233.05,233.31,4639.0,212.2735,212.5285,212.2735,212.5103,4639.0
2020-12-23 14:35:00,233.26,233.3,233.13,233.13,6426.0,212.4647,212.5012,212.3463,212.3463,6426.0
2020-12-23 14:40:00,233.17,233.23,233.11,233.16,2943.0,212.3828,212.4374,212.3281,212.3736,2943.0
2020-12-23 14:45:00,233.1,233.3,233.1,233.27,6334.0,212.319,212.5012,212.319,212.4738,6334.0
2020-12-23 14:50:00,233.27,233.27,233.12,233.16,5762.0,212.4738,212.4738,212.3372,212.3736,5762.0
2020-12-23 14:55:00,233.12,233.15,232.96,232.96,4674.0,212.3372,212.3645,212.1915,212.1915,4674.0
2020-12-23 15:00:00,232.97,233.03,232.93,232.99,4673.0,212.2006,212.2552,212.1642,212.2188,4673.0
2020-12-23 15:05:00,233.02,233.17,232.96,233.15,5347.0,212.2461,212.3828,212.1915,212.3645,5347.0
2020-12-23 15:10:00,233.18,233.41,233.11,233.11,12948.0,212.3919,212.6014,212.3281,212.3281,12948.0
2020-12-23 15:15:00,233.1,233.42,233.1,233.4,5476.0,212.319,212.6105,212.319,212.5922,5476.0
2020-12-23 15:20:00,233.43,233.58,233.36,233.36,6223.0,212.6196,212.7562,212.5558,212.5558,6223.0
2020-12-23 15:25:00,233.28,233.58,233.2,233.43,10913.0,212.4829,212.7562,212.4101,212.6196,10913.0
2020-12-23 15:30:00,233.48,233.65,233.44,233.63,8459.0,212.6651,212.82,212.6287,212.8017,8459.0
2020-12-23 15:35:00,233.62,233.76,233.56,233.67,12916.0,212.7926,212.9202,212.738,212.8382,12916.0
2020-12-23 15:40:00,233.65,233.82,233.63,233.76,12558.0,212.82,212.9748,212.8017,212.9202,12558.0
2020-12-23 15:45:00,233.74,233.96,233.72,233.75,15063.0,212.9019,213.1023,212.8837,212.911,15063.0
2020-12-23 15:50:00,233.65,233.65,232.88,233.31,28697.0,212.82,212.82,212.1186,212.5103,28697.0
2020-12-23 15:55:00,233.32,233.57,233.04,233.2,79025.0,212.5194,212.7471,212.2643,212.4101,79025.0
2020-12-24 09:30:00,233.22,233.85,233.15,233.15,5994.0,212.4283,213.0021,212.3645,212.3645,5994.0
2020-12-24 09:35:00,233.15,233.88,233.05,233.64,8996.0,212.3645,213.0295,212.2735,212.8109,8996.0
2020-12-24 09:40:00,233.78,233.92,232.27,232.27,7985.0,212.9384,213.0659,211.563,211.563,7985.0
2020-12-24 09:45:00,232.43,232.51,231.89,231.89,9934.0,211.7087,211.7816,211.2169,211.2169,9934.0
2020-12-24 09:50:00,231.63,232.38,231.63,232.27,14026.0,210.98,211.6632,210.98,211.563,14026.0
2020-12-24 09:55:00,232.28,232.95,232.15,232.89,3128.0,211.5721,212.1824,211.4537,212.1277,3128.0
2020-12-24 10:00:00,232.96,232.96,232.55,232.63,5087.0,212.1915,212.1915,211.818,211.8909,5087.0
2020-12-24 10:05:00,232.81,232.85,232.49,232.49,2817.0,212.0548,212.0913,211.7634,211.7634,2817.0
2020-12-24 10:10:00,232.56,233.16,232.49,233.13,15005.0,211.8271,212.3736,211.7634,212.3463,15005.0
2020-12-24 10:15:00,233.13,233.55,233.12,233.52,5132.0,212.3463,212.7289,212.3372,212.7016,5132.0
2020-12-24 10:20:00,233.7,233.74,233.37,233.67,5339.0,212.8655,212.9019,212.5649,212.8382,5339.0
2020-12-24 10:25:00,233.72,233.97,233.7,233.96,4300.0,212.8837,213.1114,212.8655,213.1023,4300.0
2020-12-24 10:30:00,233.92,234.41,233.92,234.38,7393.0,213.0659,213.5122,213.0659,213.4849,7393.0
2020-12-24 10:35:00,234.41,234.41,234.14,234.29,4647.0,213.5122,213.5122,213.2663,213.4029,4647.0
2020-12-24 10:40:00,234.29,234.29,233.97,233.99,4547.0,213.4029,213.4029,213.1114,213.1297,4547.0
2020-12-24 10:45:00,233.93,233.94,233.57,233.77,4215.0,213.075,213.0841,212.7471,212.9293,4215.0
2020-12-24 10:50:00,233.83,234.06,233.72,234.05,3846.0,212.9839,213.1934,212.8837,213.1843,3846.0
2020-12-24 10:55:00,234.1,234.5,234.1,234.5,4403.0,213.2298,213.5942,213.2298,213.5942,4403.0
2020-12-24 11:00:00,234.5,234.51,234.1,234.16,3641.0,213.5942,213.6033,213.2298,213.2845,3641.0
2020-12-24 11:05:00,234.09,234.55,234.09,234.55,3677.0,213.2207,213.6397,213.2207,213.6397,3677.0
2020-12-24 11:10:00,234.57,234.86,234.5,234.86,5373.0,213.6579,213.9221,213.5942,213.9221,5373.0
2020-12-24 11:15:00,234.91,234.94,234.47,234.53,6521.0,213.9676,213.995,213.5669,213.6215,6521.0
2020-12-24 11:20:00,234.54,234.58,234.38,234.38,5051.0,213.6306,213.6671,213.4849,213.4849,5051.0
2020-12-24 11:25:00,234.29,234.34,234.18,234.18,2340.0,213.4029,213.4484,213.3027,213.3027,2340.0
2020-12-24 11:30:00,234.12,234.19,233.85,234.18,4372.0,213.2481,213.3118,213.0021,213.3027,4372.0
2020-12-24 11:35:00,234.18,234.18,233.87,233.87,2810.0,213.3027,213.3027,213.0203,213.0203,2810.0
2020-12-24 11:40:00,233.87,233.87,233.51,233.51,2705.0,213.0203,213.0203,212.6924,212.6924,2705.0
2020-12-24 11:45:00,233.56,233.61,233.51,233.54,4297.0,212.738,212.7835,212.6924,212.7198,4297.0
2020-12-24 11:50:00,233.56,233.75,233.5,233.58,6282.0,212.738,212.911,212.6833,212.7562,6282.0
2020-12-24 11:55:00,233.67,233.77,233.56,233.6,2605.0,212.8382,212.9293,212.738,212.7744,2605.0
2020-12-24 12:00:00,233.69,233.73,233.47,233.47,4023.0,212.8564,212.8928,212.656,212.656,4023.0
2020-12-24 12:05:00,233.5,233.82,233.39,233.77,6810.0,212.6833,212.9748,212.5831,212.9293,6810.0
2020-12-24 12:10:00,233.86,233.96,233.78,233.96,4787.0,213.0112,213.1023,212.9384,213.1023,4787.0
2020-12-24 12:15:00,233.92,234.15,233.87,234.11,4123.0,213.0659,213.2754,213.0203,213.239,4123.0
2020-12-24 12:20:00,234.04,234.29,234.04,234.29,3791.0,213.1752,213.4029,213.1752,213.4029,3791.0
2020-12-24 12:25:00,234.33,234.43,234.28,234.43,2354.0,213.4393,213.5304,213.3938,213.5304,2354.0
2020-12-24 12:30:00,234.46,234.83,234.39,234.78,6457.0,213.5577,213.8948,213.494,213.8492,6457.0
2020-12-24 12:35:00,234.73,234.79,234.63,234.69,3824.0,213.8037,213.8583,213.7126,213.7672,3824.0
2020-12-24 12:40:00,234.7,234.7,234.22,234.22,3973.0,213.7764,213.7764,213.3391,213.3391,3973.0
2020-12-24 12:45:00,234.3,234.54,234.24,234.47,5147.0,213.412,213.6306,213.3574,213.5669,5147.0
2020-12-24 12:50:00,234.59,234.86,234.53,234.62,6936.0,213.6762,213.9221,213.6215,213.7035,6936.0
2020-12-24 12:55:00,234.66,234.66,234.14,234.6,16601.0,213.7399,213.7399,213.2663,213.6853,16601.0
2020-12-28 09:30:00,236.22,236.47,235.19,235.86,12185.0,215.1608,215.3886,214.2227,214.8329,12185.0
2020-12-28 09:35:00,235.88,236.59,235.86,236.59,3300.0,214.8512,215.4979,214.8329,215.4979,3300.0
2020-12-28 09:40:00,236.36,237.17,236.36,237.17,4365.0,215.2884,216.0262,215.2884,216.0262,4365.0
2020-12-28 09:45:00,236.99,237.13,236.66,236.74,4327.0,215.8622,215.9897,215.5616,215.6345,4327.0
2020-12-28 09:50:00,236.83,236.99,236.37,236.38,2336.0,215.7165,215.8622,215.2975,215.3066,2336.0
2020-12-28 09:55:00,236.4,236.48,236.26,236.27,1600.0,215.3248,215.3977,215.1973,215.2064,1600.0
2020-12-28 10:00:00,236.27,236.27,235.95,236.02,3091.0,215.2064,215.2064,214.9149,214.9787,3091.0
2020-12-28 10:05:00,236.03,236.67,236.03,236.67,2522.0,214.9878,215.5707,214.9878,215.5707,2522.0
2020-12-28 10:10:00,236.74,237.42,236.69,237.14,20790.0,215.6345,216.2539,215.5889,215.9988,20790.0
2020-12-28 10:15:00,237.19,237.59,237.14,237.35,6401.0,216.0444,216.4087,215.9988,216.1901,6401.0
2020-12-28 10:20:00,237.55,237.68,237.25,237.68,5907.0,216.3723,216.4907,216.099,216.4907,5907.0
2020-12-28 10:25:00,237.64,237.96,237.44,237.96,18058.0,216.4543,216.7457,216.2721,216.7457,18058.0
2020-12-28 10:30:00,237.92,238.38,237.82,238.09,11915.0,216.7093,217.1283,216.6182,216.8641,11915.0
2020-12-28 10:35:00,238.24,238.3,238.08,238.27,5450.0,217.0008,217.0554,216.855,217.0281,5450.0
2020-12-28 10:40:00,238.38,238.47,238.01,238.17,3755.0,217.1283,217.2103,216.7913,216.937,3755.0
2020-12-28 10:45:00,238.12,238.23,237.91,238.12,4630.0,216.8915,216.9917,216.7002,216.8915,4630.0
2020-12-28 10:50:00,238.18,238.39,238.18,238.29,5702.0,216.9461,217.1374,216.9461,217.0463,5702.0
2020-12-28 10:55:00,238.29,238.34,237.96,237.96,5164.0,217.0463,217.0918,216.7457,216.7457,5164.0
2020-12-28 11:00:00,237.95,237.95,237.07,237.31,4711.0,216.7366,216.7366,215.9351,216.1537,4711.0
2020-12-28 11:05:00,237.31,237.37,237.11,237.25,5168.0,216.1537,216.2083,215.9715,216.099,5168.0
2020-12-28 11:10:00,237.21,237.29,236.72,236.77,8055.0,216.0626,216.1355,215.6163,215.6618,8055.0
2020-12-28 11:15:00,236.81,236.82,236.65,236.78,5021.0,215.6982,215.7074,215.5525,215.6709,5021.0
2020-12-28 11:20:00,236.72,236.79,236.53,236.54,4828.0,215.6163,215.68,215.4432,215.4523,4828.0
2020-12-28 11:25:00,236.62,237.12,236.52,237.04,12666.0,215.5252,215.9806,215.4341,215.9077,12666.0
2020-12-28 11:30:00,237.17,237.21,236.95,236.95,3490.0,216.0262,216.0626,215.8258,215.8258,3490.0
2020-12-28 11:35:00,236.9,237.32,236.89,237.16,3265.0,215.7802,216.1628,215.7711,216.017,3265.0
2020-12-28 11:40:00,237.07,237.12,236.98,237.09,1252.0,215.9351,215.9806,215.8531,215.9533,1252.0
2020-12-28 11:45:00,237.14,237.26,237.11,237.19,1575.0,215.9988,216.1081,215.9715,216.0444,1575.0
2020-12-28 11:50:00,237.2,237.2,236.77,236.77,3454.0,216.0535,216.0535,215.6618,215.6618,3454.0
2020-12-28 11:55:00,236.77,236.77,236.46,236.48,3659.0,215.6618,215.6618,215.3794,215.3977,3659.0
2020-12-28 12:00:00,236.44,236.44,236.22,236.22,2738.0,215.3612,215.3612,215.1608,215.1608,2738.0
2020-12-28 12:05:00,236.22,236.57,236.22,236.52,5940.0,215.1608,215.4796,215.1608,215.4341,5940.0
2020-12-28 12:10:00,236.47,236.57,236.41,236.54,3110.0,215.3886,215.4796,215.3339,215.4523,3110.0
2020-12-28 12:15:00,236.54,236.54,236.3,236.34,5802.0,215.4523,215.4523,215.2337,215.2701,5802.0
2020-12-28 12:20:00,236.38,236.38,236.19,236.31,4807.0,215.3066,215.3066,215.1335,215.2428,4807.0
2020-12-28 12:25:00,236.3,236.39,236.1,236.13,4000.0,215.2337,215.3157,215.0515,215.0789,4000.0
2020-12-28 12:30:00,236.14,236.28,236.04,236.12,5120.0,215.088,215.2155,214.9969,215.0698,5120.0
2020-12-28 12:35:00,236.06,236.19,236.06,236.19,1949.0,215.0151,215.1335,215.0151,215.1335,1949.0
2020-12-28 12:40:00,236.29,236.59,236.29,236.56,5433.0,215.2246,215.4979,215.2246,215.4705,5433.0
2020-12-28 12:45:00,236.57,236.61,236.5,236.53,3359.0,215.4796,215.5161,215.4159,215.4432,3359.0
2020-12-28 12:50:00,236.47,236.47,236.17,236.4,4323.0,215.3886,215.3886,215.1153,215.3248,4323.0
2020-12-28 12:55:00,236.38,236.38,236.12,236.3,1677.0,215.3066,215.3066,215.0698,215.2337,1677.0
2020-12-28 13:00:00,236.42,236.63,236.34,236.45,4404.0,215.343,215.5343,215.2701,215.3703,4404.0
2020-12-28 13:05:00,236.44,236.59,236.43,236.58,1867.0,215.3612,215.4979,215.3521,215.4888,1867.0
2020-12-28 13:10:00,236.47,236.66,236.41,236.64,4029.0,215.3886,215.5616,215.3339,215.5434,4029.0
2020-12-28 13:15:00,236.61,236.61,236.42,236.44,2442.0,215.5161,215.5161,215.343,215.3612,2442.0
2020-12-28 13:20:00,236.45,236.45,236.15,236.28,6996.0,215.3703,215.3703,215.0971,215.2155,6996.0
2020-12-28 13:25:00,236.31,236.46,236.27,236.29,2420.0,215.2428,215.3794,215.2064,215.2246,2420.0
2020-12-28 13:30:00,236.51,236.63,236.47,236.47,3574.0,215.425,215.5343,215.3886,215.3886,3574.0
2020-12-28 13:35:00,236.56,236.83,236.56,236.8,2912.0,215.4705,215.7165,215.4705,215.6891,2912.0
2020-12-28 13:40:00,236.81,236.86,236.8,236.81,1200.0,215.6982,215.7438,215.6891,215.6982,1200.0
2020-12-28 13:45:00,236.81,236.87,236.75,236.87,1961.0,215.6982,215.7529,215.6436,215.7529,1961.0
2020-12-28 13:50:00,236.81,237.05,236.79,236.96,2595.0,215.6982,215.9168,215.68,215.8349,2595.0
2020-12-28 13:55:00,236.93,237.08,236.88,236.88,3095.0,215.8075,215.9442,215.762,215.762,3095.0
2020-12-28 14:00:00,236.89,236.91,236.85,236.85,805.0,215.7711,215.7893,215.7347,215.7347,805.0
2020-12-28 14:05:00,236.9,237.15,236.9,237.12,2120.0,215.7802,216.0079,215.7802,215.9806,2120.0
2020-12-28 14:10:00,237.16,237.18,237.11,237.14,2164.0,216.017,216.0353,215.9715,215.9988,2164.0
2020-12-28 14:15:00,237.04,237.23,237.03,237.08,2747.0,215.9077,216.0808,215.8986,215.9442,2747.0
2020-12-28 14:20:00,237.08,237.17,236.97,237.03,3096.0,215.9442,216.0262,215.844,215.8986,3096.0
2020-12-28 14:25:00,236.97,236.97,236.84,236.94,2417.0,215.844,215.844,215.7256,215.8167,2417.0
2020-12-28 14:30:00,236.9,236.95,236.83,236.83,5900.0,215.7802,215.8258,215.7165,215.7165,5900.0
2020-12-28 14:35:00,236.89,236.91,236.84,236.87,3628.0,215.7711,215.7893,215.7256,215.7529,3628.0
2020-12-28 14:40:00,236.91,237.21,236.9,237.17,2022.0,215.7893,216.0626,215.7802,216.0262,2022.0
2020-12-28 14:45:00,237.14,237.32,237.13,237.29,3116.0,215.9988,216.1628,215.9897,216.1355,3116.0
2020-12-28 14:50:00,237.29,237.58,237.25,237.58,5970.0,216.1355,216.3996,216.099,216.3996,5970.0
2020-12-28 14:55:00,237.55,237.65,237.36,237.5,8368.0,216.3723,216.4634,216.1992,216.3267,8368.0
2020-12-28 15:00:00,237.44,237.47,237.38,237.45,3934.0,216.2721,216.2994,216.2174,216.2812,3934.0
2020-12-28 15:05:00,237.53,237.53,237.28,237.28,3720.0,216.3541,216.3541,216.1263,216.1263,3720.0
2020-12-28 15:10:00,237.27,237.34,237.17,237.27,3658.0,216.1172,216.181,216.0262,216.1172,3658.0
2020-12-28 15:15:00,237.31,237.42,237.08,237.09,3803.0,216.1537,216.2539,215.9442,215.9533,3803.0
2020-12-28 15:20:00,237.03,237.13,236.93,237.1,5296.0,215.8986,215.9897,215.8075,215.9624,5296.0
2020-12-28 15:25:00,237.1,237.22,236.78,236.83,5064.0,215.9624,216.0717,215.6709,215.7165,5064.0
2020-12-28 15:30:00,236.77,236.8,236.38,236.43,9405.0,215.6618,215.6891,215.3066,215.3521,9405.0
2020-12-28 15:35:00,236.43,236.75,236.31,236.52,5050.0,215.3521,215.6436,215.2428,215.4341,5050.0
2020-12-28 15:40:00,236.55,236.75,236.55,236.75,7823.0,215.4614,215.6436,215.4614,215.6436,7823.0
2020-12-28 15:45:00,236.71,236.74,236.05,236.05,11830.0,215.6072,215.6345,215.006,215.006,11830.0
2020-12-28 15:50:00,236.3,236.63,236.3,236.62,15152.0,215.2337,215.5343,215.2337,215.5252,15152.0
2020-12-28 15:55:00,236.64,237.2,236.56,236.92,85771.0,215.5434,216.0535,215.4705,215.7984,85771.0
2020-12-29 09:30:00,236.93,238.37,236.93,237.29,9274.0,215.8075,217.1192,215.8075,216.1355,9274.0
2020-12-29 09:35:00,237.45,237.47,236.87,236.87,3686.0,216.2812,216.2994,215.7529,215.7529,3686.0
2020-12-29 09:40:00,236.84,236.98,236.21,236.22,1748.0,215.7256,215.8531,215.1517,215.1608,1748.0
2020-12-29 09:45:00,236.39,236.63,235.9,236.5,8553.0,215.3157,215.5343,214.8694,215.4159,8553.0
2020-12-29 09:50:00,236.43,236.43,235.92,236.29,6931.0,215.3521,215.3521,214.8876,215.2246,6931.0
2020-12-29 09:55:00,236.19,236.34,235.49,236.34,5928.0,215.1335,215.2701,214.4959,215.2701,5928.0
2020-12-29 10:00:00,236.23,236.52,236.22,236.36,2816.0,215.17,215.4341,215.1608,215.2884,2816.0
2020-12-29 10:05:00,236.26,236.28,235.88,236.09,6201.0,215.1973,215.2155,214.8512,215.0424,6201.0
2020-12-29 10:10:00,236.04,236.2,235.81,235.99,2644.0,214.9969,215.1426,214.7874,214.9513,2644.0
2020-12-29 10:15:00,235.92,236.07,235.38,235.49,6338.0,214.8876,215.0242,214.3957,214.4959,6338.0
2020-12-29 10:20:00,235.54,235.93,235.53,235.87,3182.0,214.5415,214.8967,214.5324,214.842,3182.0
2020-12-29 10:25:00,235.87,235.92,235.47,235.55,6231.0,214.842,214.8876,214.4777,214.5506,6231.0
2020-12-29 10:30:00,235.5,235.88,235.47,235.84,4751.0,214.505,214.8512,214.4777,214.8147,4751.0
2020-12-29 10:35:00,235.84,235.84,235.46,235.82,3510.0,214.8147,214.8147,214.4686,214.7965,3510.0
2020-12-29 10:40:00,235.78,236.43,235.64,236.38,6231.0,214.7601,215.3521,214.6326,215.3066,6231.0
2020-12-29 10:45:00,236.42,236.6,236.26,236.32,5340.0,215.343,215.507,215.1973,215.2519,5340.0
2020-12-29 10:50:00,236.22,236.24,235.96,236.08,3343.0,215.1608,215.1791,214.924,215.0333,3343.0
2020-12-29 10:55:00,236.17,236.25,236.03,236.24,4591.0,215.1153,215.1882,214.9878,215.1791,4591.0
2020-12-29 11:00:00,236.13,236.15,235.62,235.7,6794.0,215.0789,215.0971,214.6143,214.6872,6794.0
2020-12-29 11:05:00,235.67,235.86,235.51,235.8,4842.0,214.6599,214.8329,214.5141,214.7783,4842.0
2020-12-29 11:10:00,235.8,236.02,235.71,235.81,20520.0,214.7783,214.9787,214.6963,214.7874,20520.0
2020-12-29 11:15:00,235.91,236.1,235.72,235.97,5746.0,214.8785,215.0515,214.7054,214.9331,5746.0
2020-12-29 11:20:00,236.02,236.48,235.87,236.12,12600.0,214.9787,215.3977,214.842,215.0698,12600.0
2020-12-29 11:25:00,236.23,236.28,236.06,236.22,2368.0,215.17,215.2155,215.0151,215.1608,2368.0
2020-12-29 11:30:00,236.06,236.29,235.94,235.95,2055.0,215.0151,215.2246,214.9058,214.9149,2055.0
2020-12-29 11:35:00,236.0,236.09,235.83,236.05,2711.0,214.9605,215.0424,214.8056,215.006,2711.0
2020-12-29 11:40:00,236.0,236.43,235.81,236.2,7532.0,214.9605,215.3521,214.7874,215.1426,7532.0
2020-12-29 11:45:00,236.17,236.38,236.17,236.27,6439.0,215.1153,215.3066,215.1153,215.2064,6439.0
2020-12-29 11:50:00,236.37,236.47,236.17,236.25,4554.0,215.2975,215.3886,215.1153,215.1882,4554.0
2020-12-29 11:55:00,236.25,236.56,236.21,236.48,5939.0,215.1882,215.4705,215.1517,215.3977,5939.0
2020-12-29 12:00:00,236.48,236.72,236.47,236.72,3210.0,215.3977,215.6163,215.3886,215.6163,3210.0
2020-12-29 12:05:00,236.7,236.88,236.52,236.88,4537.0,215.5981,215.762,215.4341,215.762,4537.0
2020-12-29 12:10:00,236.87,236.87,236.69,236.71,3517.0,215.7529,215.7529,215.5889,215.6072,3517.0
2020-12-29 12:15:00,236.82,237.12,236.82,236.86,5683.0,215.7074,215.9806,215.7074,215.7438,5683.0
2020-12-29 12:20:00,236.86,236.89,236.67,236.74,7486.0,215.7438,215.7711,215.5707,215.6345,7486.0
2020-12-29 12:25:00,236.82,236.85,236.64,236.64,1922.0,215.7074,215.7347,215.5434,215.5434,1922.0
2020-12-29 12:30:00,236.52,236.52,236.11,236.11,2540.0,215.4341,215.4341,215.0607,215.0607,2540.0
2020-12-29 12:35:00,236.12,236.12,235.61,235.61,1870.0,215.0698,215.0698,214.6052,214.6052,1870.0
2020-12-29 12:40:00,235.78,236.21,235.77,236.04,3227.0,214.7601,215.1517,214.751,214.9969,3227.0
2020-12-29 12:45:00,236.01,236.12,235.29,235.29,2504.0,214.9696,215.0698,214.3138,214.3138,2504.0
2020-12-29 12:50:00,235.27,235.28,234.5,234.57,12076.0,214.2955,214.3046,213.5942,213.6579,12076.0
2020-12-29 12:55:00,234.66,235.16,234.59,235.16,3902.0,213.7399,214.1953,213.6762,214.1953,3902.0
2020-12-29 13:00:00,235.1,235.25,234.6,234.75,6612.0,214.1407,214.2773,213.6853,213.8219,6612.0
2020-12-29 13:05:00,234.75,234.83,234.38,234.79,5906.0,213.8219,213.8948,213.4849,213.8583,5906.0
2020-12-29 13:10:00,234.69,234.69,234.21,234.34,9444.0,213.7672,213.7672,213.33,213.4484,9444.0
2020-12-29 13:15:00,234.29,234.76,234.28,234.76,8309.0,213.4029,213.831,213.3938,213.831,8309.0
2020-12-29 13:20:00,234.76,235.07,234.61,235.03,4496.0,213.831,214.1134,213.6944,214.0769,4496.0
2020-12-29 13:25:00,234.94,234.95,234.62,234.8,4716.0,213.995,214.0041,213.7035,213.8674,4716.0
2020-12-29 13:30:00,234.76,234.86,234.39,234.85,16006.0,213.831,213.9221,213.494,213.913,16006.0
2020-12-29 13:35:00,234.76,234.83,233.96,234.04,26709.0,213.831,213.8948,213.1023,213.1752,26709.0
2020-12-29 13:40:00,234.1,234.24,233.95,234.02,6242.0,213.2298,213.3574,213.0932,213.157,6242.0
2020-12-29 13:45:00,234.05,234.1,233.87,233.87,8976.0,213.1843,213.2298,213.0203,213.0203,8976.0
2020-12-29 13:50:00,233.89,234.16,233.81,233.87,10530.0,213.0386,213.2845,212.9657,213.0203,10530.0
2020-12-29 13:55:00,233.78,233.8,233.15,233.29,11907.0,212.9384,212.9566,212.3645,212.4921,11907.0
2020-12-29 14:00:00,233.28,233.49,232.99,233.22,8896.0,212.4829,212.6742,212.2188,212.4283,8896.0
2020-12-29 14:05:00,233.23,233.32,233.0,233.0,5355.0,212.4374,212.5194,212.2279,212.2279,5355.0
2020-12-29 14:10:00,233.02,233.1,232.45,232.45,5436.0,212.2461,212.319,211.7269,211.7269,5436.0
2020-12-29 14:15:00,232.58,233.04,232.57,232.9,7134.0,211.8454,212.2643,211.8362,212.1368,7134.0
2020-12-29 14:20:00,232.92,233.46,232.83,233.27,3326.0,212.155,212.6469,212.0731,212.4738,3326.0
2020-12-29 14:25:00,233.37,233.44,233.23,233.38,7799.0,212.5649,212.6287,212.4374,212.574,7799.0
2020-12-29 14:30:00,233.32,233.53,233.09,233.2,3331.0,212.5194,212.7107,212.3099,212.4101,3331.0
2020-12-29 14:35:00,233.26,233.38,233.16,233.38,4008.0,212.4647,212.574,212.3736,212.574,4008.0
2020-12-29 14:40:00,233.42,233.53,233.3,233.44,5142.0,212.6105,212.7107,212.5012,212.6287,5142.0
2020-12-29 14:45:00,233.45,233.76,233.4,233.75,2750.0,212.6378,212.9202,212.5922,212.911,2750.0
2020-12-29 14:50:00,233.79,233.95,233.7,233.88,3253.0,212.9475,213.0932,212.8655,213.0295,3253.0
2020-12-29 14:55:00,233.95,234.1,233.9,233.92,3550.0,213.0932,213.2298,213.0477,213.0659,3550.0
2020-12-29 15:00:00,233.92,234.2,233.89,234.03,13125.0,213.0659,213.3209,213.0386,213.1661,13125.0
2020-12-29 15:05:00,234.0,234.0,233.68,233.78,9614.0,213.1388,213.1388,212.8473,212.9384,9614.0
2020-12-29 15:10:00,233.87,234.29,233.79,234.28,8322.0,213.0203,213.4029,212.9475,213.3938,8322.0
2020-12-29 15:15:00,234.28,234.4,234.11,234.39,5229.0,213.3938,213.5031,213.239,213.494,5229.0
2020-12-29 15:20:00,234.33,234.45,234.11,234.11,14470.0,213.4393,213.5486,213.239,213.239,14470.0
2020-12-29 15:25:00,234.18,234.21,233.96,234.18,5686.0,213.3027,213.33,213.1023,213.3027,5686.0
2020-12-29 15:30:00,234.12,234.24,233.89,234.01,15626.0,213.2481,213.3574,213.0386,213.1479,15626.0
2020-12-29 15:35:00,234.09,234.39,233.84,234.39,11386.0,213.2207,213.494,212.993,213.494,11386.0
2020-12-29 15:40:00,234.4,234.55,234.29,234.29,12610.0,213.5031,213.6397,213.4029,213.4029,12610.0
2020-12-29 15:45:00,234.29,234.47,234.23,234.25,10574.0,213.4029,213.5669,213.3483,213.3665,10574.0
2020-12-29 15:50:00,234.3,234.53,234.19,234.2,18881.0,213.412,213.6215,213.3118,213.3209,18881.0
2020-12-29 15:55:00,234.18,234.23,233.8,234.0,43880.0,213.3027,213.3483,212.9566,213.1388,43880.0
2020-12-30 09:30:00,234.34,234.81,234.0,234.81,6730.0,213.4484,213.8765,213.1388,213.8765,6730.0
2020-12-30 09:35:00,235.2,235.48,234.79,234.89,4346.0,214.2318,214.4868,213.8583,213.9494,4346.0
2020-12-30 09:40:00,234.98,235.36,234.98,235.27,2389.0,214.0314,214.3775,214.0314,214.2955,2389.0
2020-12-30 09:45:00,235.33,235.66,235.0,235.0,8609.0,214.3502,214.6508,214.0496,214.0496,8609.0
2020-12-30 09:50:00,235.23,235.58,235.1,235.57,5289.0,214.2591,214.5779,214.1407,214.5688,5289.0
2020-12-30 09:55:00,235.57,235.91,235.31,235.39,17174.0,214.5688,214.8785,214.332,214.4048,17174.0
2020-12-30 10:00:00,235.38,235.77,235.18,235.59,6940.0,214.3957,214.751,214.2136,214.587,6940.0
2020-12-30 10:05:00,235.59,235.78,234.92,235.03,6836.0,214.587,214.7601,213.9767,214.0769,6836.0
2020-12-30 10:10:00,234.87,235.43,234.85,235.35,4050.0,213.9312,214.4413,213.913,214.3684,4050.0
2020-12-30 10:15:00,235.33,235.69,235.26,235.67,5161.0,214.3502,214.6781,214.2864,214.6599,5161.0
2020-12-30 10:20:00,235.67,235.67,235.43,235.67,7272.0,214.6599,214.6599,214.4413,214.6599,7272.0
2020-12-30 10:25:00,235.64,235.82,235.51,235.81,2673.0,214.6326,214.7965,214.5141,214.7874,2673.0
2020-12-30 10:30:00,235.73,236.55,235.73,236.55,3171.0,214.7145,215.4614,214.7145,215.4614,3171.0
2020-12-30 10:35:00,236.5,236.63,236.17,236.45,6263.0,215.4159,215.5343,215.1153,215.3703,6263.0
2020-12-30 10:40:00,236.36,236.44,236.14,236.29,4841.0,215.2884,215.3612,215.088,215.2246,4841.0
2020-12-30 10:45:00,236.34,236.47,236.15,236.34,8046.0,215.2701,215.3886,215.0971,215.2701,8046.0
2020-12-30 10:50:00,236.29,236.46,236.15,236.26,2633.0,215.2246,215.3794,215.0971,215.1973,2633.0
2020-12-30 10:55:00,236.3,236.6,236.21,236.58,5468.0,215.2337,215.507,215.1517,215.4888,5468.0
2020-12-30 11:00:00,236.6,236.94,236.5,236.72,10440.0,215.507,215.8167,215.4159,215.6163,10440.0
2020-12-30 11:05:00,236.74,236.93,236.66,236.73,6036.0,215.6345,215.8075,215.5616,215.6254,6036.0
2020-12-30 11:10:00,236.72,236.77,236.47,236.47,3070.0,215.6163,215.6618,215.3886,215.3886,3070.0
2020-12-30 11:15:00,236.41,236.54,236.33,236.35,3628.0,215.3339,215.4523,215.261,215.2793,3628.0
2020-12-30 11:20:00,236.45,236.58,236.39,236.58,2453.0,215.3703,215.4888,215.3157,215.4888,2453.0
2020-12-30 11:25:00,236.52,236.71,236.02,236.02,5923.0,215.4341,215.6072,214.9787,214.9787,5923.0
2020-12-30 11:30:00,235.98,236.05,235.79,235.84,3058.0,214.9422,215.006,214.7692,214.8147,3058.0
2020-12-30 11:35:00,235.84,236.14,235.84,236.01,1337.0,214.8147,215.088,214.8147,214.9696,1337.0
2020-12-30 11:40:00,235.95,236.28,235.93,236.21,3315.0,214.9149,215.2155,214.8967,215.1517,3315.0
2020-12-30 11:45:00,236.21,236.21,236.07,236.18,3504.0,215.1517,215.1517,215.0242,215.1244,3504.0
2020-12-30 11:50:00,236.47,236.5,236.1,236.24,3385.0,215.3886,215.4159,215.0515,215.1791,3385.0
2020-12-30 11:55:00,236.17,236.33,236.16,236.33,3069.0,215.1153,215.261,215.1062,215.261,3069.0
2020-12-30 12:00:00,236.21,236.26,235.69,235.69,3254.0,215.1517,215.1973,214.6781,214.6781,3254.0
2020-12-30 12:05:00,235.74,235.85,235.72,235.76,4163.0,214.7236,214.8238,214.7054,214.7419,4163.0
2020-12-30 12:10:00,235.72,235.85,235.56,235.65,3726.0,214.7054,214.8238,214.5597,214.6417,3726.0
2020-12-30 12:15:00,235.68,235.72,235.53,235.61,3973.0,214.669,214.7054,214.5324,214.6052,3973.0
2020-12-30 12:20:00,235.51,235.57,235.32,235.39,2619.0,214.5141,214.5688,214.3411,214.4048,2619.0
2020-12-30 12:25:00,235.39,235.78,235.39,235.69,2700.0,214.4048,214.7601,214.4048,214.6781,2700.0
2020-12-30 12:30:00,235.63,235.63,235.35,235.49,2437.0,214.6234,214.6234,214.3684,214.4959,2437.0
2020-12-30 12:35:00,235.5,235.73,235.5,235.73,1300.0,214.505,214.7145,214.505,214.7145,1300.0
2020-12-30 12:40:00,235.72,236.06,235.61,236.06,3814.0,214.7054,215.0151,214.6052,215.0151,3814.0
2020-12-30 12:45:00,236.11,236.11,235.83,235.83,1113.0,215.0607,215.0607,214.8056,214.8056,1113.0
2020-12-30 12:50:00,235.91,235.94,235.77,235.78,2857.0,214.8785,214.9058,214.751,214.7601,2857.0
2020-12-30 12:55:00,235.72,235.94,235.72,235.81,1407.0,214.7054,214.9058,214.7054,214.7874,1407.0
2020-12-30 13:00:00,235.7,235.7,235.52,235.54,3589.0,214.6872,214.6872,214.5233,214.5415,3589.0
2020-12-30 13:05:00,235.62,235.63,235.37,235.61,3041.0,214.6143,214.6234,214.3866,214.6052,3041.0
2020-12-30 13:10:00,235.59,235.72,235.56,235.68,1645.0,214.587,214.7054,214.5597,214.669,1645.0
2020-12-30 13:15:00,235.71,235.71,235.58,235.7,1847.0,214.6963,214.6963,214.5779,214.6872,1847.0
2020-12-30 13:20:00,235.78,235.82,235.68,235.81,1400.0,214.7601,214.7965,214.669,214.7874,1400.0
2020-12-30 13:25:00,235.83,235.94,235.74,235.74,3434.0,214.8056,214.9058,214.7236,214.7236,3434.0
2020-12-30 13:30:00,235.7,235.92,235.69,235.88,2745.0,214.6872,214.8876,214.6781,214.8512,2745.0
2020-12-30 13:35:00,235.88,236.04,235.87,235.95,1154.0,214.8512,214.9969,214.842,214.9149,1154.0
2020-12-30 13:40:00,236.02,236.02,235.78,235.9,3275.0,214.9787,214.9787,214.7601,214.8694,3275.0
2020-12-30 13:45:00,235.8,235.9,235.71,235.75,2757.0,214.7783,214.8694,214.6963,214.7327,2757.0
2020-12-30 13:50:00,235.8,235.8,235.7,235.72,2134.0,214.7783,214.7783,214.6872,214.7054,2134.0
2020-12-30 13:55:00,235.7,235.75,235.49,235.54,4502.0,214.6872,214.7327,214.4959,214.5415,4502.0
2020-12-30 14:00:00,235.56,235.67,235.46,235.54,1942.0,214.5597,214.6599,214.4686,214.5415,1942.0
2020-12-30 14:05:00,235.64,235.72,235.51,235.72,1470.0,214.6326,214.7054,214.5141,214.7054,1470.0
2020-12-30 14:10:00,235.73,235.73,235.45,235.51,3394.0,214.7145,214.7145,214.4595,214.5141,3394.0
2020-12-30 14:15:00,235.51,235.51,235.3,235.37,1553.0,214.5141,214.5141,214.3229,214.3866,1553.0
2020-12-30 14:20:00,235.43,235.47,235.39,235.47,824.0,214.4413,214.4777,214.4048,214.4777,824.0
2020-12-30 14:25:00,235.44,235.49,235.37,235.37,3121.0,214.4504,214.4959,214.3866,214.3866,3121.0
2020-12-30 14:30:00,235.44,235.44,235.03,235.29,4897.0,214.4504,214.4504,214.0769,214.3138,4897.0
2020-12-30 14:35:00,235.26,235.26,235.0,235.0,3854.0,214.2864,214.2864,214.0496,214.0496,3854.0
2020-12-30 14:40:00,235.08,235.26,235.08,235.16,3399.0,214.1225,214.2864,214.1225,214.1953,3399.0
2020-12-30 14:45:00,235.2,235.58,235.2,235.55,2535.0,214.2318,214.5779,214.2318,214.5506,2535.0
2020-12-30 14:50:00,235.48,235.56,235.41,235.41,3591.0,214.4868,214.5597,214.4231,214.4231,3591.0
2020-12-30 14:55:00,235.37,235.4,235.31,235.4,1000.0,214.3866,214.4139,214.332,214.4139,1000.0
2020-12-30 15:00:00,235.5,235.61,235.49,235.58,2400.0,214.505,214.6052,214.4959,214.5779,2400.0
2020-12-30 15:05:00,235.61,235.69,235.57,235.6,2822.0,214.6052,214.6781,214.5688,214.5961,2822.0
2020-12-30 15:10:00,235.71,235.94,235.66,235.93,3307.0,214.6963,214.9058,214.6508,214.8967,3307.0
2020-12-30 15:15:00,236.04,236.15,235.97,236.07,2809.0,214.9969,215.0971,214.9331,215.0242,2809.0
2020-12-30 15:20:00,236.02,236.14,235.94,235.99,2908.0,214.9787,215.088,214.9058,214.9513,2908.0
2020-12-30 15:25:00,236.05,236.31,236.04,236.31,2800.0,215.006,215.2428,214.9969,215.2428,2800.0
2020-12-30 15:30:00,236.35,236.45,236.18,236.29,3249.0,215.2793,215.3703,215.1244,215.2246,3249.0
2020-12-30 15:35:00,236.32,236.42,236.3,236.39,5135.0,215.2519,215.343,215.2337,215.3157,5135.0
2020-12-30 15:40:00,236.44,236.63,236.32,236.36,7570.0,215.3612,215.5343,215.2519,215.2884,7570.0
2020-12-30 15:45:00,236.41,236.44,236.24,236.27,6480.0,215.3339,215.3612,215.1791,215.2064,6480.0
2020-12-30 15:50:00,236.38,236.58,236.17,236.49,12064.0,215.3066,215.4888,215.1153,215.4068,12064.0
2020-12-30 15:55:00,236.48,236.53,235.93,235.96,52926.0,215.3977,215.4432,214.8967,214.924,52926.0
2020-12-31 09:30:00,236.45,236.45,235.35,235.7,8222.0,215.3703,215.3703,214.3684,214.6872,8222.0
2020-12-31 09:35:00,235.66,235.66,234.61,234.61,3579.0,214.6508,214.6508,213.6944,213.6944,3579.0
2020-12-31 09:40:00,234.8,235.17,234.39,235.17,3671.0,213.8674,214.2045,213.494,214.2045,3671.0
2020-12-31 09:45:00,235.48,235.74,235.43,235.73,3714.0,214.4868,214.7236,214.4413,214.7145,3714.0
2020-12-31 09:50:00,235.33,235.78,235.33,235.78,3646.0,214.3502,214.7601,214.3502,214.7601,3646.0
2020-12-31 09:55:00,235.67,236.12,235.67,235.84,3527.0,214.6599,215.0698,214.6599,214.8147,3527.0
2020-12-31 10:00:00,235.8,235.86,235.4,235.58,5159.0,214.7783,214.8329,214.4139,214.5779,5159.0
2020-12-31 10:05:00,235.53,235.57,235.22,235.22,3684.0,214.5324,214.5688,214.25,214.25,3684.0
2020-12-31 10:10:00,235.14,235.37,234.87,235.37,3446.0,214.1771,214.3866,213.9312,214.3866,3446.0
2020-12-31 10:15:00,235.44,235.5,235.18,235.3,4734.0,214.4504,214.505,214.2136,214.3229,4734.0
2020-12-31 10:20:00,235.45,235.84,235.41,235.8,9610.0,214.4595,214.8147,214.4231,214.7783,9610.0
2020-12-31 10:25:00,235.63,235.77,235.15,235.15,13496.0,214.6234,214.751,214.1862,214.1862,13496.0
2020-12-31 10:30:00,235.24,235.53,235.24,235.5,1802.0,214.2682,214.5324,214.2682,214.505,1802.0
2020-12-31 10:35:00,235.58,235.64,235.49,235.59,2557.0,214.5779,214.6326,214.4959,214.587,2557.0
2020-12-31 10:40:00,235.44,235.62,235.43,235.6,2277.0,214.4504,214.6143,214.4413,214.5961,2277.0
2020-12-31 10:45:00,235.59,235.63,235.44,235.55,2553.0,214.587,214.6234,214.4504,214.5506,2553.0
2020-12-31 10:50:00,235.55,235.59,235.22,235.59,2200.0,214.5506,214.587,214.25,214.587,2200.0
2020-12-31 10:55:00,235.48,235.57,235.3,235.43,3152.0,214.4868,214.5688,214.3229,214.4413,3152.0
2020-12-31 11:00:00,235.37,235.6,235.35,235.6,1855.0,214.3866,214.5961,214.3684,214.5961,1855.0
2020-12-31 11:05:00,235.44,235.81,235.44,235.75,3100.0,214.4504,214.7874,214.4504,214.7327,3100.0
2020-12-31 11:10:00,235.71,235.74,235.41,235.68,2907.0,214.6963,214.7236,214.4231,214.669,2907.0
2020-12-31 11:15:00,235.58,235.79,235.54,235.71,3073.0,214.5779,214.7692,214.5415,214.6963,3073.0
2020-12-31 11:20:00,235.71,235.9,235.56,235.83,3616.0,214.6963,214.8694,214.5597,214.8056,3616.0
2020-12-31 11:25:00,235.87,236.06,235.77,235.8,4495.0,214.842,215.0151,214.751,214.7783,4495.0
2020-12-31 11:30:00,235.81,235.92,235.61,235.78,7968.0,214.7874,214.8876,214.6052,214.7601,7968.0
2020-12-31 11:35:00,235.78,235.82,235.6,235.71,2000.0,214.7601,214.7965,214.5961,214.6963,2000.0
2020-12-31 11:40:00,235.88,236.03,235.86,236.03,2300.0,214.8512,214.9878,214.8329,214.9878,2300.0
2020-12-31 11:45:00,235.98,236.08,235.9,235.99,2057.0,214.9422,215.0333,214.8694,214.9513,2057.0
2020-12-31 11:50:00,235.81,235.96,235.79,235.89,3890.0,214.7874,214.924,214.7692,214.8603,3890.0
2020-12-31 11:55:00,235.97,236.31,235.97,236.3,3028.0,214.9331,215.2428,214.9331,215.2337,3028.0
2020-12-31 12:00:00,236.46,236.64,236.39,236.53,3125.0,215.3794,215.5434,215.3157,215.4432,3125.0
2020-12-31 12:05:00,236.5,236.59,236.5,236.59,1062.0,215.4159,215.4979,215.4159,215.4979,1062.0
2020-12-31 12:10:00,236.68,236.71,236.52,236.52,1103.0,215.5798,215.6072,215.4341,215.4341,1103.0
2020-12-31 12:15:00,236.53,236.53,236.38,236.51,2137.0,215.4432,215.4432,215.3066,215.425,2137.0
2020-12-31 12:20:00,236.5,236.61,236.47,236.61,2004.0,215.4159,215.5161,215.3886,215.5161,2004.0
2020-12-31 12:25:00,236.69,237.09,236.66,237.09,3131.0,215.5889,215.9533,215.5616,215.9533,3131.0
2020-12-31 12:30:00,237.09,237.17,236.79,236.79,2000.0,215.9533,216.0262,215.68,215.68,2000.0
2020-12-31 12:35:00,236.77,236.98,236.77,236.91,3195.0,215.6618,215.8531,215.6618,215.7893,3195.0
2020-12-31 12:40:00,236.86,237.0,236.86,236.97,3724.0,215.7438,215.8713,215.7438,215.844,3724.0
2020-12-31 12:45:00,236.86,237.03,236.8,236.84,2070.0,215.7438,215.8986,215.6891,215.7256,2070.0
2020-12-31 12:50:00,236.82,236.9,236.77,236.82,2917.0,215.7074,215.7802,215.6618,215.7074,2917.0
2020-12-31 12:55:00,236.87,237.11,236.82,237.02,3113.0,215.7529,215.9715,215.7074,215.8895,3113.0
2020-12-31 13:00:00,236.99,236.99,236.73,236.94,1400.0,215.8622,215.8622,215.6254,215.8167,1400.0
2020-12-31 13:05:00,236.9,236.98,236.83,236.84,1295.0,215.7802,215.8531,215.7165,215.7256,1295.0
2020-12-31 13:10:00,236.84,237.02,236.84,237.02,1915.0,215.7256,215.8895,215.7256,215.8895,1915.0
2020-12-31 13:15:00,237.02,237.06,236.95,236.95,2481.0,215.8895,215.926,215.8258,215.8258,2481.0
2020-12-31 13:20:00,236.98,237.07,236.92,236.92,1468.0,215.8531,215.9351,215.7984,215.7984,1468.0
2020-12-31 13:25:00,236.95,236.95,236.43,236.43,2785.0,215.8258,215.8258,215.3521,215.3521,2785.0
2020-12-31 13:30:00,236.53,236.67,236.47,236.47,2616.0,215.4432,215.5707,215.3886,215.3886,2616.0
2020-12-31 13:35:00,236.52,236.59,236.4,236.45,2550.0,215.4341,215.4979,215.3248,215.3703,2550.0
2020-12-31 13:40:00,236.44,236.44,236.35,236.37,1200.0,215.3612,215.3612,215.2793,215.2975,1200.0
2020-12-31 13:45:00,236.42,236.5,236.38,236.41,2860.0,215.343,215.4159,215.3066,215.3339,2860.0
2020-12-31 13:50:00,236.47,236.52,236.3,236.3,3796.0,215.3886,215.4341,215.2337,215.2337,3796.0
2020-12-31 13:55:00,236.3,236.65,236.3,236.58,3561.0,215.2337,215.5525,215.2337,215.4888,3561.0
2020-12-31 14:00:00,236.59,236.61,236.42,236.49,1919.0,215.4979,215.5161,215.343,215.4068,1919.0
2020-12-31 14:05:00,236.54,236.56,236.25,236.42,2203.0,215.4523,215.4705,215.1882,215.343,2203.0
2020-12-31 14:10:00,236.42,236.82,236.42,236.82,2492.0,215.343,215.7074,215.343,215.7074,2492.0
2020-12-31 14:15:00,236.83,237.08,236.77,236.93,3066.0,215.7165,215.9442,215.6618,215.8075,3066.0
2020-12-31 14:20:00,236.9,237.04,236.7,236.7,2338.0,215.7802,215.9077,215.5981,215.5981,2338.0
2020-12-31 14:25:00,236.85,236.85,236.47,236.47,2968.0,215.7347,215.7347,215.3886,215.3886,2968.0
2020-12-31 14:30:00,236.54,236.98,236.44,236.98,3500.0,215.4523,215.8531,215.3612,215.8531,3500.0
2020-12-31 14:35:00,236.98,236.98,236.78,236.93,1300.0,215.8531,215.8531,215.6709,215.8075,1300.0
2020-12-31 14:40:00,236.78,237.11,236.77,237.11,2414.0,215.6709,215.9715,215.6618,215.9715,2414.0
2020-12-31 14:45:00,237.16,237.16,236.71,236.76,3295.0,216.017,216.017,215.6072,215.6527,3295.0
2020-12-31 14:50:00,236.75,236.81,236.56,236.6,3198.0,215.6436,215.6982,215.4705,215.507,3198.0
2020-12-31 14:55:00,236.64,236.65,236.4,236.42,4126.0,215.5434,215.5525,215.3248,215.343,4126.0
2020-12-31 15:00:00,236.61,236.74,236.49,236.49,7074.0,215.5161,215.6345,215.4068,215.4068,7074.0
2020-12-31 15:05:00,236.58,237.25,236.58,237.02,3517.0,215.4888,216.099,215.4888,215.8895,3517.0
2020-12-31 15:10:00,236.98,237.36,236.87,237.36,3638.0,215.8531,216.1992,215.7529,216.1992,3638.0
2020-12-31 15:15:00,237.37,237.55,237.32,237.44,7019.0,216.2083,216.3723,216.1628,216.2721,7019.0
2020-12-31 15:20:00,237.41,237.58,237.39,237.44,2581.0,216.2448,216.3996,216.2265,216.2721,2581.0
2020-12-31 15:25:00,237.41,237.59,237.01,237.19,6501.0,216.2448,216.4087,215.8804,216.0444,6501.0
2020-12-31 15:30:00,237.14,237.38,237.14,237.29,2748.0,215.9988,216.2174,215.9988,216.1355,2748.0
2020-12-31 15:35:00,237.31,237.6,237.21,237.21,3294.0,216.1537,216.4178,216.0626,216.0626,3294.0
2020-12-31 15:40:00,237.21,237.21,236.71,237.12,4945.0,216.0626,216.0626,215.6072,215.9806,4945.0
2020-12-31 15:45:00,237.11,237.46,237.1,237.17,10833.0,215.9715,216.2903,215.9624,216.0262,10833.0
2020-12-31 15:50:00,237.5,237.73,237.38,237.65,19443.0,216.3267,216.5362,216.2174,216.4634,19443.0
2020-12-31 15:55:00,237.54,238.05,237.3,237.61,53862.0,216.3632,216.8277,216.1446,216.4269,53862.0
2021-01-04 09:30:00,238.31,239.01,237.94,238.99,26254.0,217.0645,217.7021,216.7275,217.6839,26254.0
2021-01-04 09:35:00,238.43,238.75,238.08,238.42,11106.0,217.1738,217.4653,216.855,217.1647,11106.0
2021-01-04 09:40:00,238.41,239.43,238.41,239.43,9238.0,217.1556,218.0847,217.1556,218.0847,9238.0
2021-01-04 09:45:00,239.36,239.82,239.33,239.54,8420.0,218.0209,218.4399,217.9936,218.1849,8420.0
2021-01-04 09:50:00,239.42,239.59,238.49,239.0,13851.0,218.0756,218.2304,217.2285,217.693,13851.0
2021-01-04 09:55:00,239.01,239.31,238.88,239.16,9099.0,217.7021,217.9754,217.5837,217.8387,9099.0
2021-01-04 10:00:00,238.93,239.02,238.33,238.37,12466.0,217.6292,217.7112,217.0827,217.1192,12466.0
2021-01-04 10:05:00,238.42,238.42,237.31,237.68,6649.0,217.1647,217.1647,216.1537,216.4907,6649.0
2021-01-04 10:10:00,237.71,238.21,237.5,238.17,8890.0,216.518,216.9734,216.3267,216.937,8890.0
2021-01-04 10:15:00,238.15,238.15,237.61,237.78,11015.0,216.9188,216.9188,216.4269,216.5818,11015.0
2021-01-04 10:20:00,237.7,237.97,237.09,237.25,9924.0,216.5089,216.7548,215.9533,216.099,9924.0
2021-01-04 10:25:00,237.38,237.46,236.93,237.16,12307.0,216.2174,216.2903,215.8075,216.017,12307.0
2021-01-04 10:30:00,237.11,237.19,236.46,236.56,10999.0,215.9715,216.0444,215.3794,215.4705,10999.0
2021-01-04 10:35:00,236.55,236.66,236.02,236.29,12972.0,215.4614,215.5616,214.9787,215.2246,12972.0
2021-01-04 10:40:00,236.19,236.88,236.19,236.67,8987.0,215.1335,215.762,215.1335,215.5707,8987.0
2021-01-04 10:45:00,236.66,236.66,235.97,236.34,9000.0,215.5616,215.5616,214.9331,215.2701,9000.0
2021-01-04 10:50:00,236.26,236.34,235.0,235.16,10351.0,215.1973,215.2701,214.0496,214.1953,10351.0
2021-01-04 10:55:00,235.19,235.64,234.71,235.54,12868.0,214.2227,214.6326,213.7855,214.5415,12868.0
2021-01-04 11:00:00,235.58,235.76,234.4,234.87,12458.0,214.5779,214.7419,213.5031,213.9312,12458.0
2021-01-04 11:05:00,234.84,234.85,233.57,233.9,17751.0,213.9039,213.913,212.7471,213.0477,17751.0
2021-01-04 11:10:00,233.79,235.05,233.52,235.03,5105.0,212.9475,214.0952,212.7016,214.0769,5105.0
2021-01-04 11:15:00,234.98,235.02,234.48,235.02,9965.0,214.0314,214.0678,213.576,214.0678,9965.0
2021-01-04 11:20:00,234.92,235.35,234.74,235.08,6276.0,213.9767,214.3684,213.8128,214.1225,6276.0
2021-01-04 11:25:00,235.01,235.27,234.88,235.15,4450.0,214.0587,214.2955,213.9403,214.1862,4450.0
2021-01-04 11:30:00,235.02,235.02,234.56,234.73,9463.0,214.0678,214.0678,213.6488,213.8037,9463.0
2021-01-04 11:35:00,234.45,234.73,234.14,234.46,8018.0,213.5486,213.8037,213.2663,213.5577,8018.0
2021-01-04 11:40:00,234.44,234.7,234.24,234.37,5541.0,213.5395,213.7764,213.3574,213.4758,5541.0
2021-01-04 11:45:00,234.28,234.38,234.03,234.08,9638.0,213.3938,213.4849,213.1661,213.2116,9638.0
2021-01-04 11:50:00,234.08,234.59,233.85,233.85,5911.0,213.2116,213.6762,213.0021,213.0021,5911.0
2021-01-04 11:55:00,233.73,234.22,233.2,233.8,7718.0,212.8928,213.3391,212.4101,212.9566,7718.0
2021-01-04 12:00:00,233.74,234.15,233.43,233.6,4832.0,212.9019,213.2754,212.6196,212.7744,4832.0
2021-01-04 12:05:00,233.63,233.82,233.33,233.34,3721.0,212.8017,212.9748,212.5285,212.5376,3721.0
2021-01-04 12:10:00,233.35,233.43,232.57,232.62,13134.0,212.5467,212.6196,211.8362,211.8818,13134.0
2021-01-04 12:15:00,232.46,233.19,232.22,232.64,12489.0,211.7361,212.401,211.5174,211.9,12489.0
2021-01-04 12:20:00,232.65,233.2,232.63,233.19,12256.0,211.9091,212.4101,211.8909,212.401,12256.0
2021-01-04 12:25:00,233.01,233.34,232.85,233.25,6541.0,212.237,212.5376,212.0913,212.4556,6541.0
2021-01-04 12:30:00,233.07,233.07,232.52,232.69,2403.0,212.2917,212.2917,211.7907,211.9455,2403.0
2021-01-04 12:35:00,232.62,232.64,232.06,232.19,4512.0,211.8818,211.9,211.3717,211.4901,4512.0
2021-01-04 12:40:00,232.05,232.05,231.86,231.87,3693.0,211.3626,211.3626,211.1895,211.1986,3693.0
2021-01-04 12:45:00,231.8,231.8,231.36,231.56,4941.0,211.1349,211.1349,210.7341,210.9163,4941.0
2021-01-04 12:50:00,231.55,232.15,231.18,232.06,5355.0,210.9072,211.4537,210.5702,211.3717,5355.0
2021-01-04 12:55:00,232.25,232.25,231.93,232.16,4707.0,211.5448,211.5448,211.2533,211.4628,4707.0
2021-01-04 13:00:00,232.23,232.44,232.17,232.24,5592.0,211.5266,211.7178,211.4719,211.5357,5592.0
2021-01-04 13:05:00,232.27,232.6,232.11,232.53,4401.0,211.563,211.8636,211.4173,211.7998,4401.0
2021-01-04 13:10:00,232.54,233.07,232.44,233.02,4052.0,211.8089,212.2917,211.7178,212.2461,4052.0
2021-01-04 13:15:00,233.13,233.47,233.12,233.36,5093.0,212.3463,212.656,212.3372,212.5558,5093.0
2021-01-04 13:20:00,233.31,233.54,233.28,233.54,2033.0,212.5103,212.7198,212.4829,212.7198,2033.0
2021-01-04 13:25:00,233.88,234.16,233.83,233.97,8380.0,213.0295,213.2845,212.9839,213.1114,8380.0
2021-01-04 13:30:00,233.93,234.02,233.7,233.74,8245.0,213.075,213.157,212.8655,212.9019,8245.0
2021-01-04 13:35:00,233.76,234.22,233.73,234.17,4397.0,212.9202,213.3391,212.8928,213.2936,4397.0
2021-01-04 13:40:00,234.22,234.31,233.96,234.1,11055.0,213.3391,213.4211,213.1023,213.2298,11055.0
2021-01-04 13:45:00,234.17,234.68,234.11,234.4,3949.0,213.2936,213.7581,213.239,213.5031,3949.0
2021-01-04 13:50:00,234.43,234.78,234.43,234.72,4565.0,213.5304,213.8492,213.5304,213.7946,4565.0
2021-01-04 13:55:00,234.71,234.82,234.62,234.73,3990.0,213.7855,213.8857,213.7035,213.8037,3990.0
2021-01-04 14:00:00,234.71,234.72,234.44,234.56,5396.0,213.7855,213.7946,213.5395,213.6488,5396.0
2021-01-04 14:05:00,234.65,234.65,234.01,234.01,3619.0,213.7308,213.7308,213.1479,213.1479,3619.0
2021-01-04 14:10:00,233.86,234.24,233.7,234.13,7562.0,213.0112,213.3574,212.8655,213.2572,7562.0
2021-01-04 14:15:00,234.13,234.14,233.83,233.99,5011.0,213.2572,213.2663,212.9839,213.1297,5011.0
2021-01-04 14:20:00,233.92,234.21,233.86,234.2,3117.0,213.0659,213.33,213.0112,213.3209,3117.0
2021-01-04 14:25:00,234.2,234.2,233.8,233.88,3419.0,213.3209,213.3209,212.9566,213.0295,3419.0
2021-01-04 14:30:00,233.88,233.88,233.39,233.4,4882.0,213.0295,213.0295,212.5831,212.5922,4882.0
2021-01-04 14:35:00,233.4,233.6,233.15,233.42,3506.0,212.5922,212.7744,212.3645,212.6105,3506.0
2021-01-04 14:40:00,233.48,233.57,233.22,233.46,3689.0,212.6651,212.7471,212.4283,212.6469,3689.0
2021-01-04 14:45:00,233.45,233.47,232.83,232.83,3493.0,212.6378,212.656,212.0731,212.0731,3493.0
2021-01-04 14:50:00,232.73,232.83,232.63,232.67,5185.0,211.982,212.0731,211.8909,211.9273,5185.0
2021-01-04 14:55:00,232.67,233.59,232.61,233.59,4253.0,211.9273,212.7653,211.8727,212.7653,4253.0
2021-01-04 15:00:00,233.54,233.58,232.56,232.56,4155.0,212.7198,212.7562,211.8271,211.8271,4155.0
2021-01-04 15:05:00,232.61,233.2,232.61,233.12,5724.0,211.8727,212.4101,211.8727,212.3372,5724.0
2021-01-04 15:10:00,233.15,233.36,233.02,233.19,6098.0,212.3645,212.5558,212.2461,212.401,6098.0
2021-01-04 15:15:00,233.07,233.16,232.62,232.62,7476.0,212.2917,212.3736,211.8818,211.8818,7476.0
2021-01-04 15:20:00,232.74,232.77,232.29,232.56,10385.0,211.9911,212.0184,211.5812,211.8271,10385.0
2021-01-04 15:25:00,232.66,232.78,232.45,232.54,7137.0,211.9182,212.0275,211.7269,211.8089,7137.0
2021-01-04 15:30:00,232.54,233.16,232.17,233.07,10393.0,211.8089,212.3736,211.4719,212.2917,10393.0
2021-01-04 15:35:00,233.07,233.18,232.72,233.18,14660.0,212.2917,212.3919,211.9729,212.3919,14660.0
2021-01-04 15:40:00,233.19,233.42,232.9,233.32,11964.0,212.401,212.6105,212.1368,212.5194,11964.0
2021-01-04 15:45:00,233.37,234.27,233.3,233.92,33078.0,212.5649,213.3847,212.5012,213.0659,33078.0
2021-01-04 15:50:00,233.7,233.93,233.43,233.5,29922.0,212.8655,213.075,212.6196,212.6833,29922.0
2021-01-04 15:55:00,233.42,233.62,232.9,233.5,71342.0,212.6105,212.7926,212.1368,212.6833,71342.0
2021-01-05 09:30:00,233.0,234.97,232.83,234.22,24551.0,212.2279,214.0223,212.0731,213.3391,24551.0
2021-01-05 09:35:00,234.66,234.96,234.46,234.57,9491.0,213.7399,214.0132,213.5577,213.6579,9491.0
2021-01-05 09:40:00,234.59,234.88,233.74,233.78,5854.0,213.6762,213.9403,212.9019,212.9384,5854.0
2021-01-05 09:45:00,234.03,234.35,233.76,234.22,7582.0,213.1661,213.4576,212.9202,213.3391,7582.0
2021-01-05 09:50:00,234.43,235.4,234.23,234.31,21139.0,213.5304,214.4139,213.3483,213.4211,21139.0
2021-01-05 09:55:00,234.57,235.09,234.53,234.75,8903.0,213.6579,214.1316,213.6215,213.8219,8903.0
2021-01-05 10:00:00,234.82,236.26,234.8,236.07,14629.0,213.8857,215.1973,213.8674,215.0242,14629.0
2021-01-05 10:05:00,236.06,236.07,234.87,235.01,10271.0,215.0151,215.0242,213.9312,214.0587,10271.0
2021-01-05 10:10:00,234.92,235.39,234.9,235.03,9681.0,213.9767,214.4048,213.9585,214.0769,9681.0
2021-01-05 10:15:00,235.02,235.68,234.9,234.9,12268.0,214.0678,214.669,213.9585,213.9585,12268.0
2021-01-05 10:20:00,234.79,235.35,234.71,235.24,9583.0,213.8583,214.3684,213.7855,214.2682,9583.0
2021-01-05 10:25:00,235.17,235.45,234.93,235.25,19352.0,214.2045,214.4595,213.9858,214.2773,19352.0
2021-01-05 10:30:00,235.31,235.34,234.72,235.05,11973.0,214.332,214.3593,213.7946,214.0952,11973.0
2021-01-05 10:35:00,235.1,235.1,234.84,234.94,14965.0,214.1407,214.1407,213.9039,213.995,14965.0
2021-01-05 10:40:00,234.94,235.12,234.52,234.52,23039.0,213.995,214.1589,213.6124,213.6124,23039.0
2021-01-05 10:45:00,234.52,235.62,234.47,235.55,19279.0,213.6124,214.6143,213.5669,214.5506,19279.0
2021-01-05 10:50:00,235.46,236.04,235.43,235.84,17205.0,214.4686,214.9969,214.4413,214.8147,17205.0
2021-01-05 10:55:00,235.88,235.94,235.39,235.39,19271.0,214.8512,214.9058,214.4048,214.4048,19271.0
2021-01-05 11:00:00,235.42,235.68,235.17,235.54,7436.0,214.4322,214.669,214.2045,214.5415,7436.0
2021-01-05 11:05:00,235.49,235.5,234.79,234.95,9297.0,214.4959,214.505,213.8583,214.0041,9297.0
2021-01-05 11:10:00,235.07,235.32,234.79,235.19,8496.0,214.1134,214.3411,213.8583,214.2227,8496.0
2021-01-05 11:15:00,234.97,235.1,234.74,235.01,15891.0,214.0223,214.1407,213.8128,214.0587,15891.0
2021-01-05 11:20:00,235.16,235.19,234.98,235.12,5377.0,214.1953,214.2227,214.0314,214.1589,5377.0
2021-01-05 11:25:00,235.1,235.6,235.1,235.55,8007.0,214.1407,214.5961,214.1407,214.5506,8007.0
2021-01-05 11:30:00,235.65,235.93,235.5,235.69,30295.0,214.6417,214.8967,214.505,214.6781,30295.0
2021-01-05 11:35:00,235.82,236.26,235.72,236.26,9330.0,214.7965,215.1973,214.7054,215.1973,9330.0
2021-01-05 11:40:00,236.28,236.35,236.11,236.11,7268.0,215.2155,215.2793,215.0607,215.0607,7268.0
2021-01-05 11:45:00,236.1,236.1,235.66,236.07,8545.0,215.0515,215.0515,214.6508,215.0242,8545.0
2021-01-05 11:50:00,236.09,236.2,235.84,235.85,8142.0,215.0424,215.1426,214.8147,214.8238,8142.0
2021-01-05 11:55:00,235.81,235.91,235.59,235.89,8593.0,214.7874,214.8785,214.587,214.8603,8593.0
2021-01-05 12:00:00,235.89,236.35,235.89,236.17,11656.0,214.8603,215.2793,214.8603,215.1153,11656.0
2021-01-05 12:05:00,236.26,236.61,236.25,236.56,4992.0,215.1973,215.5161,215.1882,215.4705,4992.0
2021-01-05 12:10:00,236.6,236.91,236.12,236.33,7331.0,215.507,215.7893,215.0698,215.261,7331.0
2021-01-05 12:15:00,236.2,236.51,236.01,236.29,8917.0,215.1426,215.425,214.9696,215.2246,8917.0
2021-01-05 12:20:00,236.33,236.42,235.96,235.97,4949.0,215.261,215.343,214.924,214.9331,4949.0
2021-01-05 12:25:00,236.05,236.14,235.96,236.11,9350.0,215.006,215.088,214.924,215.0607,9350.0
2021-01-05 12:30:00,236.05,236.3,235.85,236.0,11960.0,215.006,215.2337,214.8238,214.9605,11960.0
2021-01-05 12:35:00,236.11,236.11,235.88,235.99,8252.0,215.0607,215.0607,214.8512,214.9513,8252.0
2021-01-05 12:40:00,236.0,236.22,235.82,235.99,8830.0,214.9605,215.1608,214.7965,214.9513,8830.0
2021-01-05 12:45:00,235.98,236.17,235.77,236.11,7775.0,214.9422,215.1153,214.751,215.0607,7775.0
2021-01-05 12:50:00,236.1,236.18,235.89,235.9,6435.0,215.0515,215.1244,214.8603,214.8694,6435.0
2021-01-05 12:55:00,235.81,235.95,235.56,235.93,9622.0,214.7874,214.9149,214.5597,214.8967,9622.0
2021-01-05 13:00:00,235.92,236.06,235.81,235.99,5963.0,214.8876,215.0151,214.7874,214.9513,5963.0
2021-01-05 13:05:00,235.97,236.06,235.82,235.86,3533.0,214.9331,215.0151,214.7965,214.8329,3533.0
2021-01-05 13:10:00,235.72,235.92,235.44,235.44,3729.0,214.7054,214.8876,214.4504,214.4504,3729.0
2021-01-05 13:15:00,235.45,235.57,235.28,235.51,8221.0,214.4595,214.5688,214.3046,214.5141,8221.0
2021-01-05 13:20:00,235.38,235.45,235.21,235.41,6366.0,214.3957,214.4595,214.2409,214.4231,6366.0
2021-01-05 13:25:00,235.48,235.58,235.36,235.49,3189.0,214.4868,214.5779,214.3775,214.4959,3189.0
2021-01-05 13:30:00,235.46,235.54,235.2,235.41,11000.0,214.4686,214.5415,214.2318,214.4231,11000.0
2021-01-05 13:35:00,235.33,235.6,235.33,235.44,3021.0,214.3502,214.5961,214.3502,214.4504,3021.0
2021-01-05 13:40:00,235.37,235.43,235.2,235.29,6379.0,214.3866,214.4413,214.2318,214.3138,6379.0
2021-01-05 13:45:00,235.38,235.48,235.34,235.45,1095.0,214.3957,214.4868,214.3593,214.4595,1095.0
2021-01-05 13:50:00,235.46,235.6,235.42,235.51,2528.0,214.4686,214.5961,214.4322,214.5141,2528.0
2021-01-05 13:55:00,235.53,235.78,235.52,235.78,6090.0,214.5324,214.7601,214.5233,214.7601,6090.0
2021-01-05 14:00:00,235.8,236.51,235.8,236.51,6682.0,214.7783,215.425,214.7783,215.425,6682.0
2021-01-05 14:05:00,236.51,236.98,236.49,236.85,12039.0,215.425,215.8531,215.4068,215.7347,12039.0
2021-01-05 14:10:00,236.91,237.07,236.81,236.86,15329.0,215.7893,215.9351,215.6982,215.7438,15329.0
2021-01-05 14:15:00,236.8,237.09,236.75,236.75,6523.0,215.6891,215.9533,215.6436,215.6436,6523.0
2021-01-05 14:20:00,236.85,237.0,236.8,236.95,6477.0,215.7347,215.8713,215.6891,215.8258,6477.0
2021-01-05 14:25:00,237.01,237.18,236.98,237.04,6143.0,215.8804,216.0353,215.8531,215.9077,6143.0
2021-01-05 14:30:00,237.17,237.59,237.0,237.04,10317.0,216.0262,216.4087,215.8713,215.9077,10317.0
2021-01-05 14:35:00,236.98,236.98,236.51,236.6,4627.0,215.8531,215.8531,215.425,215.507,4627.0
2021-01-05 14:40:00,236.61,236.86,236.58,236.79,5668.0,215.5161,215.7438,215.4888,215.68,5668.0
2021-01-05 14:45:00,236.79,237.23,236.79,237.16,21618.0,215.68,216.0808,215.68,216.017,21618.0
2021-01-05 14:50:00,237.11,237.16,236.63,236.75,17098.0,215.9715,216.017,215.5343,215.6436,17098.0
2021-01-05 14:55:00,236.75,237.12,236.68,236.75,38584.0,215.6436,215.9806,215.5798,215.6436,38584.0
2021-01-05 15:00:00,236.62,237.08,236.6,237.08,9054.0,215.5252,215.9442,215.507,215.9442,9054.0
2021-01-05 15:05:00,237.07,237.24,237.06,237.14,11289.0,215.9351,216.0899,215.926,215.9988,11289.0
2021-01-05 15:10:00,237.13,237.22,236.92,237.01,7614.0,215.9897,216.0717,215.7984,215.8804,7614.0
2021-01-05 15:15:00,236.93,236.94,236.47,236.47,4685.0,215.8075,215.8167,215.3886,215.3886,4685.0
2021-01-05 15:20:00,236.25,236.25,235.66,236.04,8522.0,215.1882,215.1882,214.6508,214.9969,8522.0
2021-01-05 15:25:00,236.04,236.05,235.73,235.73,6452.0,214.9969,215.006,214.7145,214.7145,6452.0
2021-01-05 15:30:00,235.73,235.89,235.65,235.87,8605.0,214.7145,214.8603,214.6417,214.842,8605.0
2021-01-05 15:35:00,235.84,235.99,235.51,235.77,12868.0,214.8147,214.9513,214.5141,214.751,12868.0
2021-01-05 15:40:00,235.83,235.98,235.71,235.98,7646.0,214.8056,214.9422,214.6963,214.9422,7646.0
2021-01-05 15:45:00,235.93,236.7,235.8,236.7,14266.0,214.8967,215.5981,214.7783,215.5981,14266.0
2021-01-05 15:50:00,236.21,236.22,235.7,235.86,17160.0,215.1517,215.1608,214.6872,214.8329,17160.0
2021-01-05 15:55:00,235.82,236.09,235.57,235.78,55631.0,214.7965,215.0424,214.5688,214.7601,55631.0
2021-01-06 09:30:00,235.54,239.28,235.54,237.61,16446.0,214.5415,217.948,214.5415,216.4269,16446.0
2021-01-06 09:35:00,238.1,239.75,237.93,238.65,8942.0,216.8732,218.3761,216.7184,217.3742,8942.0
2021-01-06 09:40:00,238.62,238.95,237.94,238.27,9232.0,217.3469,217.6475,216.7275,217.0281,9232.0
2021-01-06 09:45:00,237.81,238.45,237.55,237.91,10276.0,216.6091,217.192,216.3723,216.7002,10276.0
2021-01-06 09:50:00,237.75,237.75,236.78,237.31,28457.0,216.5544,216.5544,215.6709,216.1537,28457.0
2021-01-06 09:55:00,237.13,237.76,236.74,237.74,11781.0,215.9897,216.5636,215.6345,216.5453,11781.0
2021-01-06 10:00:00,237.7,238.13,237.59,237.62,12212.0,216.5089,216.9006,216.4087,216.436,12212.0
2021-01-06 10:05:00,237.5,237.85,237.5,237.64,6551.0,216.3267,216.6455,216.3267,216.4543,6551.0
2021-01-06 10:10:00,237.72,238.36,237.69,238.36,9188.0,216.5271,217.1101,216.4998,217.1101,9188.0
2021-01-06 10:15:00,238.39,238.39,237.95,238.04,8010.0,217.1374,217.1374,216.7366,216.8186,8010.0
2021-01-06 10:20:00,238.36,238.37,237.98,238.15,11858.0,217.1101,217.1192,216.7639,216.9188,11858.0
2021-01-06 10:25:00,238.17,238.98,238.17,238.8,6098.0,216.937,217.6748,216.937,217.5108,6098.0
2021-01-06 10:30:00,238.89,239.65,238.89,239.62,9790.0,217.5928,218.2851,217.5928,218.2577,9790.0
2021-01-06 10:35:00,239.69,240.16,239.31,239.98,14623.0,218.3215,218.7496,217.9754,218.5856,14623.0
2021-01-06 10:40:00,240.01,240.17,239.59,240.04,11656.0,218.613,218.7587,218.2304,218.6403,11656.0
2021-01-06 10:45:00,240.09,240.77,240.09,240.63,5754.0,218.6858,219.3052,218.6858,219.1777,5754.0
2021-01-06 10:50:00,240.54,240.8,240.08,240.08,9030.0,219.0957,219.3325,218.6767,218.6767,9030.0
2021-01-06 10:55:00,240.17,240.61,240.0,240.19,6011.0,218.7587,219.1595,218.6039,218.7769,6011.0
2021-01-06 11:00:00,240.32,240.86,240.32,240.71,15665.0,218.8953,219.3872,218.8953,219.2506,15665.0
2021-01-06 11:05:00,240.6,241.23,240.48,241.23,8675.0,219.1504,219.7242,219.0411,219.7242,8675.0
2021-01-06 11:10:00,241.25,241.58,241.19,241.57,12717.0,219.7424,220.043,219.6878,220.0339,12717.0
2021-01-06 11:15:00,241.56,242.13,241.48,241.59,11956.0,220.0248,220.544,219.9519,220.0521,11956.0
2021-01-06 11:20:00,241.86,242.05,241.43,241.5,6563.0,220.298,220.4711,219.9064,219.9701,6563.0
2021-01-06 11:25:00,241.6,241.78,241.37,241.53,6595.0,220.0612,220.2252,219.8517,219.9975,6595.0
2021-01-06 11:30:00,241.38,241.71,241.19,241.28,6381.0,219.8608,220.1614,219.6878,219.7697,6381.0
2021-01-06 11:35:00,240.78,241.15,240.48,240.63,2823.0,219.3143,219.6513,219.0411,219.1777,2823.0
2021-01-06 11:40:00,240.64,241.18,240.63,241.1,6632.0,219.1868,219.6787,219.1777,219.6058,6632.0
2021-01-06 11:45:00,241.09,241.56,241.08,241.33,6063.0,219.5967,220.0248,219.5876,219.8153,6063.0
2021-01-06 11:50:00,241.35,241.47,241.22,241.47,3622.0,219.8335,219.9428,219.7151,219.9428,3622.0
2021-01-06 11:55:00,241.55,241.65,241.26,241.33,5222.0,220.0157,220.1068,219.7515,219.8153,5222.0
2021-01-06 12:00:00,241.22,241.69,241.22,241.48,9167.0,219.7151,220.1432,219.7151,219.9519,9167.0
2021-01-06 12:05:00,241.53,241.63,241.14,241.15,10031.0,219.9975,220.0885,219.6422,219.6513,10031.0
2021-01-06 12:10:00,241.08,241.33,241.08,241.31,4238.0,219.5876,219.8153,219.5876,219.7971,4238.0
2021-01-06 12:15:00,241.3,241.8,241.29,241.53,4860.0,219.788,220.2434,219.7789,219.9975,4860.0
2021-01-06 12:20:00,241.47,241.62,241.43,241.48,3013.0,219.9428,220.0794,219.9064,219.9519,3013.0
2021-01-06 12:25:00,241.53,241.77,241.47,241.69,6212.0,219.9975,220.2161,219.9428,220.1432,6212.0
2021-01-06 12:30:00,241.71,242.04,241.7,241.83,5023.0,220.1614,220.462,220.1523,220.2707,5023.0
2021-01-06 12:35:00,241.91,242.28,241.91,242.28,3479.0,220.3436,220.6806,220.3436,220.6806,3479.0
2021-01-06 12:40:00,242.2,242.69,242.09,242.62,2713.0,220.6077,221.054,220.5075,220.9903,2713.0
2021-01-06 12:45:00,242.66,242.73,242.18,242.67,7737.0,221.0267,221.0905,220.5895,221.0358,7737.0
2021-01-06 12:50:00,242.73,243.13,242.66,243.13,3909.0,221.0905,221.4548,221.0267,221.4548,3909.0
2021-01-06 12:55:00,243.13,243.29,243.0,243.19,2361.0,221.4548,221.6005,221.3364,221.5095,2361.0
2021-01-06 13:00:00,243.24,243.57,243.24,243.35,3308.0,221.555,221.8556,221.555,221.6552,3308.0
2021-01-06 13:05:00,243.42,243.64,243.23,243.23,4175.0,221.719,221.9193,221.5459,221.5459,4175.0
2021-01-06 13:10:00,243.26,243.72,243.26,243.72,9504.0,221.5732,221.9922,221.5732,221.9922,9504.0
2021-01-06 13:15:00,243.8,244.08,243.8,243.81,5851.0,222.0651,222.3201,222.0651,222.0742,5851.0
2021-01-06 13:20:00,243.76,243.77,243.63,243.76,2175.0,222.0286,222.0378,221.9102,222.0286,2175.0
2021-01-06 13:25:00,243.84,243.9,243.64,243.67,6171.0,222.1015,222.1562,221.9193,221.9467,6171.0
2021-01-06 13:30:00,243.76,243.88,243.58,243.65,5079.0,222.0286,222.138,221.8647,221.9285,5079.0
2021-01-06 13:35:00,243.64,243.77,243.48,243.76,5347.0,221.9193,222.0378,221.7736,222.0286,5347.0
2021-01-06 13:40:00,243.92,244.44,243.92,244.24,10875.0,222.1744,222.648,222.1744,222.4659,10875.0
2021-01-06 13:45:00,244.34,244.55,244.32,244.37,3306.0,222.5569,222.7482,222.5387,222.5843,3306.0
2021-01-06 13:50:00,244.36,244.4,243.76,243.81,8542.0,222.5752,222.6116,222.0286,222.0742,8542.0
2021-01-06 13:55:00,243.89,244.1,243.86,244.03,3939.0,222.1471,222.3383,222.1197,222.2746,3939.0
2021-01-06 14:00:00,244.05,244.23,243.9,244.05,4059.0,222.2928,222.4567,222.1562,222.2928,4059.0
2021-01-06 14:05:00,244.12,244.37,244.1,244.17,3724.0,222.3566,222.5843,222.3383,222.4021,3724.0
2021-01-06 14:10:00,244.16,244.44,244.14,244.34,6310.0,222.393,222.648,222.3748,222.5569,6310.0
2021-01-06 14:15:00,244.27,244.29,242.84,243.14,10051.0,222.4932,222.5114,221.1907,221.4639,10051.0
2021-01-06 14:20:00,243.16,243.59,243.16,243.28,2087.0,221.4821,221.8738,221.4821,221.5914,2087.0
2021-01-06 14:25:00,243.27,243.27,242.42,242.54,10448.0,221.5823,221.5823,220.8081,220.9174,10448.0
2021-01-06 14:30:00,242.51,243.65,242.48,243.5,4042.0,220.8901,221.9285,220.8628,221.7918,4042.0
2021-01-06 14:35:00,243.46,243.83,242.89,243.26,3204.0,221.7554,222.0924,221.2362,221.5732,3204.0
2021-01-06 14:40:00,242.8,243.67,242.69,243.21,6632.0,221.1542,221.9467,221.054,221.5277,6632.0
2021-01-06 14:45:00,243.03,243.3,242.08,242.18,3416.0,221.3637,221.6097,220.4984,220.5895,3416.0
2021-01-06 14:50:00,242.24,242.38,241.95,242.32,3620.0,220.6442,220.7717,220.38,220.717,3620.0
2021-01-06 14:55:00,242.45,243.05,242.44,242.73,5166.0,220.8354,221.3819,220.8263,221.0905,5166.0
2021-01-06 15:00:00,242.84,242.9,242.27,242.5,9735.0,221.1907,221.2453,220.6715,220.881,9735.0
2021-01-06 15:05:00,242.5,242.92,242.5,242.75,5324.0,220.881,221.2635,220.881,221.1087,5324.0
2021-01-06 15:10:00,243.14,243.79,243.01,243.35,10955.0,221.4639,222.056,221.3455,221.6552,10955.0
2021-01-06 15:15:00,243.48,243.48,243.11,243.19,3563.0,221.7736,221.7736,221.4366,221.5095,3563.0
2021-01-06 15:20:00,243.28,243.6,242.06,242.13,10302.0,221.5914,221.8829,220.4802,220.544,10302.0
2021-01-06 15:25:00,241.79,243.47,241.79,243.33,6734.0,220.2343,221.7645,220.2343,221.637,6734.0
2021-01-06 15:30:00,243.25,243.33,242.54,242.92,6647.0,221.5641,221.637,220.9174,221.2635,6647.0
2021-01-06 15:35:00,243.18,243.18,242.39,242.56,14795.0,221.5004,221.5004,220.7808,220.9356,14795.0
2021-01-06 15:40:00,242.55,243.27,242.44,243.05,13453.0,220.9265,221.5823,220.8263,221.3819,13453.0
2021-01-06 15:45:00,243.16,243.57,242.6,243.52,20710.0,221.4821,221.8556,220.9721,221.81,20710.0
2021-01-06 15:50:00,243.28,243.74,242.48,243.71,33722.0,221.5914,222.0104,220.8628,221.9831,33722.0
2021-01-06 15:55:00,243.54,243.65,242.85,243.43,58865.0,221.8283,221.9285,221.1998,221.7281,58865.0
2021-01-07 09:30:00,245.0,246.3,244.88,246.3,29120.0,223.1581,224.3422,223.0488,224.3422,29120.0
2021-01-07 09:35:00,245.78,245.88,244.97,245.07,6444.0,223.8686,223.9596,223.1308,223.2219,6444.0
2021-01-07 09:40:00,245.16,245.3,244.59,244.71,11261.0,223.3038,223.4314,222.7847,222.894,11261.0
2021-01-07 09:45:00,244.8,245.25,244.43,244.83,16951.0,222.9759,223.3858,222.6389,223.0033,16951.0
2021-01-07 09:50:00,244.82,245.03,244.3,244.43,22716.0,222.9941,223.1854,222.5205,222.6389,22716.0
2021-01-07 09:55:00,244.59,245.91,244.59,245.91,4790.0,222.7847,223.987,222.7847,223.987,4790.0
2021-01-07 10:00:00,245.93,246.4,245.62,246.4,8975.0,224.0052,224.4333,223.7228,224.4333,8975.0
2021-01-07 10:05:00,246.52,246.53,245.85,246.12,8446.0,224.5426,224.5517,223.9323,224.1783,8446.0
2021-01-07 10:10:00,246.2,246.29,245.33,245.47,7093.0,224.2511,224.3331,223.4587,223.5862,7093.0
2021-01-07 10:15:00,245.49,246.4,245.4,246.31,9300.0,223.6044,224.4333,223.5224,224.3513,9300.0
2021-01-07 10:20:00,246.44,247.08,246.43,246.73,10725.0,224.4697,225.0527,224.4606,224.7339,10725.0
2021-01-07 10:25:00,246.73,247.41,246.7,247.13,11538.0,224.7339,225.3532,224.7065,225.0982,11538.0
2021-01-07 10:30:00,247.18,247.39,247.09,247.21,7459.0,225.1438,225.335,225.0618,225.1711,7459.0
2021-01-07 10:35:00,247.27,247.45,247.19,247.38,8625.0,225.2257,225.3897,225.1529,225.3259,8625.0
2021-01-07 10:40:00,247.37,247.49,247.23,247.3,5880.0,225.3168,225.4261,225.1893,225.2531,5880.0
2021-01-07 10:45:00,247.33,247.5,247.24,247.5,5446.0,225.2804,225.4352,225.1984,225.4352,5446.0
2021-01-07 10:50:00,247.46,247.5,247.21,247.37,8323.0,225.3988,225.4352,225.1711,225.3168,8323.0
2021-01-07 10:55:00,247.33,247.45,247.21,247.45,5912.0,225.2804,225.3897,225.1711,225.3897,5912.0
2021-01-07 11:00:00,247.49,248.22,247.49,247.88,9028.0,225.4261,226.091,225.4261,225.7813,9028.0
2021-01-07 11:05:00,247.78,247.99,247.51,247.52,7263.0,225.6903,225.8815,225.4443,225.4534,7263.0
2021-01-07 11:10:00,247.51,248.23,247.34,248.23,8770.0,225.4443,226.1001,225.2895,226.1001,8770.0
2021-01-07 11:15:00,248.2,248.34,248.03,248.28,27911.0,226.0728,226.2003,225.918,226.1457,27911.0
2021-01-07 11:20:00,248.28,248.81,248.21,248.21,9905.0,226.1457,226.6284,226.0819,226.0819,9905.0
2021-01-07 11:25:00,248.21,248.34,247.84,248.0,13278.0,226.0819,226.2003,225.7449,225.8907,13278.0
2021-01-07 11:30:00,248.06,248.33,248.02,248.08,5536.0,225.9453,226.1912,225.9089,225.9635,5536.0
2021-01-07 11:35:00,248.0,248.27,247.94,248.26,3402.0,225.8907,226.1366,225.836,226.1275,3402.0
2021-01-07 11:40:00,248.34,248.48,248.27,248.41,3881.0,226.2003,226.3279,226.1366,226.2641,3881.0
2021-01-07 11:45:00,248.27,248.58,248.27,248.5,6101.0,226.1366,226.4189,226.1366,226.3461,6101.0
2021-01-07 11:50:00,248.5,248.52,248.26,248.26,4201.0,226.3461,226.3643,226.1275,226.1275,4201.0
2021-01-07 11:55:00,248.33,248.38,248.21,248.36,8989.0,226.1912,226.2368,226.0819,226.2186,8989.0
2021-01-07 12:00:00,248.35,248.35,248.07,248.07,4401.0,226.2094,226.2094,225.9544,225.9544,4401.0
2021-01-07 12:05:00,248.07,248.25,247.96,248.17,5386.0,225.9544,226.1184,225.8542,226.0455,5386.0
2021-01-07 12:10:00,248.23,248.23,247.38,247.38,2576.0,226.1001,226.1001,225.3259,225.3259,2576.0
2021-01-07 12:15:00,247.46,247.64,247.21,247.52,5298.0,225.3988,225.5627,225.1711,225.4534,5298.0
2021-01-07 12:20:00,247.5,247.74,247.46,247.63,3038.0,225.4352,225.6538,225.3988,225.5536,3038.0
2021-01-07 12:25:00,247.69,247.83,247.64,247.83,1605.0,225.6083,225.7358,225.5627,225.7358,1605.0
2021-01-07 12:30:00,247.84,248.06,247.8,248.03,4300.0,225.7449,225.9453,225.7085,225.918,4300.0
2021-01-07 12:35:00,247.99,248.29,247.99,248.26,1656.0,225.8815,226.1548,225.8815,226.1275,1656.0
2021-01-07 12:40:00,248.24,248.29,247.98,248.07,5244.0,226.1093,226.1548,225.8724,225.9544,5244.0
2021-01-07 12:45:00,248.09,248.1,247.98,248.1,2481.0,225.9726,225.9817,225.8724,225.9817,2481.0
2021-01-07 12:50:00,248.14,248.44,248.14,248.43,4920.0,226.0182,226.2914,226.0182,226.2823,4920.0
2021-01-07 12:55:00,248.34,248.37,248.21,248.27,5100.0,226.2003,226.2277,226.0819,226.1366,5100.0
2021-01-07 13:00:00,248.26,248.76,248.26,248.64,1921.0,226.1275,226.5829,226.1275,226.4736,1921.0
2021-01-07 13:05:00,248.63,248.66,248.47,248.48,8864.0,226.4645,226.4918,226.3187,226.3279,8864.0
2021-01-07 13:10:00,248.59,248.77,248.59,248.71,3304.0,226.4281,226.592,226.4281,226.5374,3304.0
2021-01-07 13:15:00,248.79,249.07,248.73,248.94,7246.0,226.6102,226.8653,226.5556,226.7468,7246.0
2021-01-07 13:20:00,248.94,248.94,248.56,248.56,2270.0,226.7468,226.7468,226.4007,226.4007,2270.0
2021-01-07 13:25:00,248.47,248.47,248.1,248.2,3408.0,226.3187,226.3187,225.9817,226.0728,3408.0
2021-01-07 13:30:00,248.25,248.56,248.25,248.36,2653.0,226.1184,226.4007,226.1184,226.2186,2653.0
2021-01-07 13:35:00,248.44,248.63,248.39,248.55,5113.0,226.2914,226.4645,226.2459,226.3916,5113.0
2021-01-07 13:40:00,248.5,248.77,248.39,248.77,3541.0,226.3461,226.592,226.2459,226.592,3541.0
2021-01-07 13:45:00,248.78,248.84,248.61,248.65,4697.0,226.6011,226.6558,226.4463,226.4827,4697.0
2021-01-07 13:50:00,248.7,248.99,248.67,248.92,4326.0,226.5282,226.7924,226.5009,226.7286,4326.0
2021-01-07 13:55:00,248.93,249.39,248.92,249.35,12190.0,226.7377,227.1567,226.7286,227.1203,12190.0
2021-01-07 14:00:00,249.37,249.73,249.37,249.67,14361.0,227.1385,227.4664,227.1385,227.4118,14361.0
2021-01-07 14:05:00,249.55,249.6,249.4,249.45,5357.0,227.3025,227.348,227.1658,227.2114,5357.0
2021-01-07 14:10:00,249.41,249.44,249.23,249.36,3586.0,227.1749,227.2023,227.011,227.1294,3586.0
2021-01-07 14:15:00,249.34,249.45,249.28,249.33,5905.0,227.1112,227.2114,227.0565,227.1021,5905.0
2021-01-07 14:20:00,249.33,249.45,249.3,249.38,3426.0,227.1021,227.2114,227.0748,227.1476,3426.0
2021-01-07 14:25:00,249.41,249.42,249.08,249.09,5569.0,227.1749,227.1841,226.8744,226.8835,5569.0
2021-01-07 14:30:00,249.14,249.25,249.09,249.23,2760.0,226.929,227.0292,226.8835,227.011,2760.0
2021-01-07 14:35:00,249.25,249.43,249.25,249.34,4477.0,227.0292,227.1932,227.0292,227.1112,4477.0
2021-01-07 14:40:00,249.35,249.42,249.2,249.24,5503.0,227.1203,227.1841,226.9837,227.0201,5503.0
2021-01-07 14:45:00,249.2,249.27,249.0,249.01,4935.0,226.9837,227.0474,226.8015,226.8106,4935.0
2021-01-07 14:50:00,248.94,249.09,248.76,249.06,13443.0,226.7468,226.8835,226.5829,226.8562,13443.0
2021-01-07 14:55:00,249.08,249.4,249.07,249.34,6776.0,226.8744,227.1658,226.8653,227.1112,6776.0
2021-01-07 15:00:00,249.37,249.59,249.27,249.48,8037.0,227.1385,227.3389,227.0474,227.2387,8037.0
2021-01-07 15:05:00,249.52,249.53,249.16,249.17,8294.0,227.2751,227.2843,226.9472,226.9563,8294.0
2021-01-07 15:10:00,249.21,249.21,248.88,249.04,9699.0,226.9928,226.9928,226.6922,226.8379,9699.0
2021-01-07 15:15:00,249.05,249.27,249.05,249.17,5559.0,226.847,227.0474,226.847,226.9563,5559.0
2021-01-07 15:20:00,249.19,249.64,249.15,249.61,11359.0,226.9746,227.3844,226.9381,227.3571,11359.0
2021-01-07 15:25:00,249.63,249.64,248.94,248.94,9319.0,227.3753,227.3844,226.7468,226.7468,9319.0
2021-01-07 15:30:00,249.0,249.05,248.38,248.61,22922.0,226.8015,226.847,226.2368,226.4463,22922.0
2021-01-07 15:35:00,248.61,249.34,248.58,249.25,8941.0,226.4463,227.1112,226.4189,227.0292,8941.0
2021-01-07 15:40:00,249.16,249.38,249.01,249.32,12834.0,226.9472,227.1476,226.8106,227.093,12834.0
2021-01-07 15:45:00,249.34,249.78,249.25,249.78,19346.0,227.1112,227.512,227.0292,227.512,19346.0
2021-01-07 15:50:00,249.73,250.03,249.72,249.97,44375.0,227.4664,227.7397,227.4573,227.685,44375.0
2021-01-07 15:55:00,249.93,249.93,249.29,249.84,104997.0,227.6486,227.6486,227.0656,227.5666,104997.0
2021-01-08 09:30:00,250.77,256.36,248.78,255.95,45069.0,228.4137,233.5054,226.6011,233.1319,45069.0
2021-01-08 09:35:00,255.87,257.7,254.98,256.98,53654.0,233.059,234.7259,232.2484,234.0701,53654.0
2021-01-08 09:40:00,256.82,257.19,255.77,256.12,18324.0,233.9243,234.2614,232.968,233.2867,18324.0
2021-01-08 09:45:00,256.18,256.61,254.76,256.58,16702.0,233.3414,233.7331,232.048,233.7057,16702.0
2021-01-08 09:50:00,256.48,256.64,255.18,255.54,14117.0,233.6147,233.7604,232.4305,232.7585,14117.0
2021-01-08 09:55:00,255.44,255.77,255.09,255.63,12120.0,232.6674,232.968,232.3486,232.8404,12120.0
2021-01-08 10:00:00,255.71,256.0,255.19,255.27,16762.0,232.9133,233.1774,232.4397,232.5125,16762.0
2021-01-08 10:05:00,255.17,255.47,254.77,255.45,8006.0,232.4214,232.6947,232.0571,232.6765,8006.0
2021-01-08 10:10:00,255.68,256.36,255.38,256.0,22340.0,232.886,233.5054,232.6127,233.1774,22340.0
2021-01-08 10:15:00,255.82,257.24,255.8,257.24,19724.0,233.0135,234.3069,232.9953,234.3069,19724.0
2021-01-08 10:20:00,257.23,257.23,256.5,257.01,18322.0,234.2978,234.2978,233.6329,234.0974,18322.0
2021-01-08 10:25:00,257.0,257.59,256.62,256.7,19934.0,234.0883,234.6257,233.7422,233.815,19934.0
2021-01-08 10:30:00,256.62,257.01,256.56,256.92,12665.0,233.7422,234.0974,233.6875,234.0154,12665.0
2021-01-08 10:35:00,256.91,256.91,256.13,256.17,5904.0,234.0063,234.0063,233.2959,233.3323,5904.0
2021-01-08 10:40:00,256.07,256.5,256.06,256.37,14050.0,233.2412,233.6329,233.2321,233.5145,14050.0
2021-01-08 10:45:00,256.51,257.24,256.51,257.01,13581.0,233.642,234.3069,233.642,234.0974,13581.0
2021-01-08 10:50:00,257.15,257.39,256.86,256.98,5425.0,234.2249,234.4435,233.9608,234.0701,5425.0
2021-01-08 10:55:00,257.0,257.25,256.56,256.56,7485.0,234.0883,234.316,233.6875,233.6875,7485.0
2021-01-08 11:00:00,256.45,256.56,256.24,256.26,6692.0,233.5873,233.6875,233.396,233.4143,6692.0
2021-01-08 11:05:00,256.11,256.42,255.78,255.78,6652.0,233.2776,233.56,232.9771,232.9771,6652.0
2021-01-08 11:10:00,255.78,256.31,255.7,256.31,6097.0,232.9771,233.4598,232.9042,233.4598,6097.0
2021-01-08 11:15:00,256.21,256.23,255.64,255.98,5619.0,233.3687,233.3869,232.8495,233.1592,5619.0
2021-01-08 11:20:00,255.92,256.2,255.84,256.0,8996.0,233.1046,233.3596,233.0317,233.1774,8996.0
2021-01-08 11:25:00,256.05,256.36,255.82,256.21,18164.0,233.223,233.5054,233.0135,233.3687,18164.0
2021-01-08 11:30:00,256.21,256.3,255.71,256.04,8210.0,233.3687,233.4507,232.9133,233.2139,8210.0
2021-01-08 11:35:00,256.1,256.18,255.69,255.69,7713.0,233.2685,233.3414,232.8951,232.8951,7713.0
2021-01-08 11:40:00,255.74,255.83,255.31,255.83,7666.0,232.9406,233.0226,232.549,233.0226,7666.0
2021-01-08 11:45:00,255.78,256.02,255.59,255.79,13595.0,232.9771,233.1957,232.804,232.9862,13595.0
2021-01-08 11:50:00,255.72,256.13,255.6,256.13,7617.0,232.9224,233.2959,232.8131,233.2959,7617.0
2021-01-08 11:55:00,256.21,256.37,256.1,256.32,9009.0,233.3687,233.5145,233.2685,233.4689,9009.0
2021-01-08 12:00:00,256.32,256.44,255.55,255.66,7776.0,233.4689,233.5782,232.7676,232.8678,7776.0
2021-01-08 12:05:00,255.66,255.77,255.47,255.75,10962.0,232.8678,232.968,232.6947,232.9497,10962.0
2021-01-08 12:10:00,255.69,255.97,255.65,255.94,6415.0,232.8951,233.1501,232.8586,233.1228,6415.0
2021-01-08 12:15:00,255.88,256.26,255.88,256.18,9936.0,233.0681,233.4143,233.0681,233.3414,9936.0
2021-01-08 12:20:00,256.24,256.25,256.01,256.05,7304.0,233.396,233.4052,233.1866,233.223,7304.0
2021-01-08 12:25:00,256.05,256.16,255.92,255.98,4689.0,233.223,233.3232,233.1046,233.1592,4689.0
2021-01-08 12:30:00,255.96,255.97,255.77,255.79,5099.0,233.141,233.1501,232.968,232.9862,5099.0
2021-01-08 12:35:00,255.79,255.83,255.57,255.69,9223.0,232.9862,233.0226,232.7858,232.8951,9223.0
2021-01-08 12:40:00,255.72,255.88,255.65,255.8,4382.0,232.9224,233.0681,232.8586,232.9953,4382.0
2021-01-08 12:45:00,255.83,255.87,255.54,255.56,7324.0,233.0226,233.059,232.7585,232.7767,7324.0
2021-01-08 12:50:00,255.55,255.75,255.5,255.63,4668.0,232.7676,232.9497,232.722,232.8404,4668.0
2021-01-08 12:55:00,255.74,255.78,255.22,255.23,8745.0,232.9406,232.9771,232.467,232.4761,8745.0
2021-01-08 13:00:00,255.23,255.39,254.78,255.18,27767.0,232.4761,232.6218,232.0662,232.4305,27767.0
2021-01-08 13:05:00,255.16,255.41,255.15,255.16,2700.0,232.4123,232.64,232.4032,232.4123,2700.0
2021-01-08 13:10:00,255.1,255.21,254.77,254.91,3800.0,232.3577,232.4579,232.0571,232.1846,3800.0
2021-01-08 13:15:00,254.92,255.0,254.39,254.44,7213.0,232.1937,232.2666,231.711,231.7565,7213.0
2021-01-08 13:20:00,254.37,254.53,254.09,254.25,8492.0,231.6928,231.8385,231.4377,231.5835,8492.0
2021-01-08 13:25:00,254.31,254.87,254.3,254.87,7276.0,231.6381,232.1482,231.629,232.1482,7276.0
2021-01-08 13:30:00,254.74,254.97,254.61,254.66,7521.0,232.0298,232.2393,231.9114,231.9569,7521.0
2021-01-08 13:35:00,254.71,254.85,254.03,254.35,10251.0,232.0024,232.13,231.3831,231.6745,10251.0
2021-01-08 13:40:00,254.25,254.32,253.91,254.12,15662.0,231.5835,231.6472,231.2738,231.465,15662.0
2021-01-08 13:45:00,254.12,254.55,254.12,254.24,10323.0,231.465,231.8567,231.465,231.5744,10323.0
2021-01-08 13:50:00,254.25,254.4,253.68,253.69,8268.0,231.5835,231.7201,231.0643,231.0734,8268.0
2021-01-08 13:55:00,253.66,253.85,253.52,253.76,24178.0,231.0461,231.2191,230.9185,231.1371,24178.0
2021-01-08 14:00:00,253.7,254.22,253.7,254.03,8391.0,231.0825,231.5561,231.0825,231.3831,8391.0
2021-01-08 14:05:00,254.14,254.82,254.14,254.71,5704.0,231.4833,232.1026,231.4833,232.0024,5704.0
2021-01-08 14:10:00,254.76,255.27,254.76,255.18,8271.0,232.048,232.5125,232.048,232.4305,8271.0
2021-01-08 14:15:00,255.1,255.31,255.05,255.16,7014.0,232.3577,232.549,232.3121,232.4123,7014.0
2021-01-08 14:20:00,255.22,255.23,254.53,254.74,9310.0,232.467,232.4761,231.8385,232.0298,9310.0
2021-01-08 14:25:00,254.71,254.93,254.6,254.87,6986.0,232.0024,232.2028,231.9023,232.1482,6986.0
2021-01-08 14:30:00,254.96,255.22,254.76,255.22,7820.0,232.2302,232.467,232.048,232.467,7820.0
2021-01-08 14:35:00,255.27,255.27,254.95,255.11,6596.0,232.5125,232.5125,232.2211,232.3668,6596.0
2021-01-08 14:40:00,255.04,255.05,254.79,255.01,8399.0,232.303,232.3121,232.0753,232.2757,8399.0
2021-01-08 14:45:00,254.94,255.37,254.79,255.37,13369.0,232.2119,232.6036,232.0753,232.6036,13369.0
2021-01-08 14:50:00,255.46,255.85,255.42,255.42,6162.0,232.6856,233.0408,232.6492,232.6492,6162.0
2021-01-08 14:55:00,255.57,255.59,255.1,255.29,9032.0,232.7858,232.804,232.3577,232.5307,9032.0
2021-01-08 15:00:00,255.73,255.98,255.7,255.8,4767.0,232.9315,233.1592,232.9042,232.9953,4767.0
2021-01-08 15:05:00,255.88,256.04,255.83,255.93,8228.0,233.0681,233.2139,233.0226,233.1137,8228.0
2021-01-08 15:10:00,255.93,255.94,255.45,255.54,9063.0,233.1137,233.1228,232.6765,232.7585,9063.0
2021-01-08 15:15:00,255.66,255.86,255.21,255.47,6925.0,232.8678,233.0499,232.4579,232.6947,6925.0
2021-01-08 15:20:00,255.46,255.46,255.16,255.25,15600.0,232.6856,232.6856,232.4123,232.4943,15600.0
2021-01-08 15:25:00,255.23,255.38,255.14,255.2,15603.0,232.4761,232.6127,232.3941,232.4488,15603.0
2021-01-08 15:30:00,255.2,255.25,254.65,254.9,16359.0,232.4488,232.4943,231.9478,232.1755,16359.0
2021-01-08 15:35:00,254.91,254.96,254.43,254.54,15310.0,232.1846,232.2302,231.7474,231.8476,15310.0
2021-01-08 15:40:00,254.51,254.88,254.42,254.42,19545.0,231.8203,232.1573,231.7383,231.7383,19545.0
2021-01-08 15:45:00,254.22,255.08,254.18,254.2,31027.0,231.5561,232.3395,231.5197,231.5379,31027.0
2021-01-08 15:50:00,253.97,254.8,253.96,254.23,25674.0,231.3284,232.0844,231.3193,231.5652,25674.0
2021-01-08 15:55:00,254.24,254.43,254.01,254.03,61184.0,231.5744,231.7474,231.3649,231.3831,61184.0
2021-01-11 09:30:00,252.23,253.67,252.0,253.42,27980.0,229.7435,231.0552,229.534,230.8275,27980.0
2021-01-11 09:35:00,253.2,254.22,252.26,253.81,20059.0,230.6271,231.5561,229.7709,231.1827,20059.0
2021-01-11 09:40:00,253.8,254.07,253.8,253.96,5790.0,231.1736,231.4195,231.1736,231.3193,5790.0
2021-01-11 09:45:00,254.36,254.53,253.41,253.41,2668.0,231.6837,231.8385,230.8183,230.8183,2668.0
2021-01-11 09:50:00,253.49,254.09,253.48,253.93,3900.0,230.8912,231.4377,230.8821,231.292,3900.0
2021-01-11 09:55:00,254.28,254.94,254.03,254.86,4354.0,231.6108,232.2119,231.3831,232.1391,4354.0
2021-01-11 10:00:00,254.85,255.08,254.82,254.82,4078.0,232.13,232.3395,232.1026,232.1026,4078.0
2021-01-11 10:05:00,254.78,255.29,254.64,255.24,4186.0,232.0662,232.5307,231.9387,232.4852,4186.0
2021-01-11 10:10:00,255.22,255.35,254.77,254.81,2832.0,232.467,232.5854,232.0571,232.0935,2832.0
2021-01-11 10:15:00,254.81,254.93,254.55,254.64,4401.0,232.0935,232.2028,231.8567,231.9387,4401.0
2021-01-11 10:20:00,254.7,254.77,254.36,254.39,5590.0,231.9933,232.0571,231.6837,231.711,5590.0
2021-01-11 10:25:00,254.46,255.37,254.46,255.34,3711.0,231.7747,232.6036,231.7747,232.5763,3711.0
2021-01-11 10:30:00,255.26,255.43,254.96,255.37,5394.0,232.5034,232.6583,232.2302,232.6036,5394.0
2021-01-11 10:35:00,255.24,255.24,255.07,255.15,4114.0,232.4852,232.4852,232.3304,232.4032,4114.0
2021-01-11 10:40:00,255.27,255.58,255.21,255.3,4187.0,232.5125,232.7949,232.4579,232.5399,4187.0
2021-01-11 10:45:00,255.28,255.47,255.2,255.31,6897.0,232.5216,232.6947,232.4488,232.549,6897.0
2021-01-11 10:50:00,255.29,255.74,255.29,255.74,1448.0,232.5307,232.9406,232.5307,232.9406,1448.0
2021-01-11 10:55:00,255.81,256.21,255.8,256.21,3903.0,233.0044,233.3687,232.9953,233.3687,3903.0
2021-01-11 11:00:00,256.27,256.41,256.01,256.4,5666.0,233.4234,233.5509,233.1866,233.5418,5666.0
2021-01-11 11:05:00,256.38,256.49,256.15,256.33,3049.0,233.5236,233.6238,233.3141,233.478,3049.0
2021-01-11 11:10:00,256.23,256.25,255.74,255.98,5918.0,233.3869,233.4052,232.9406,233.1592,5918.0
2021-01-11 11:15:00,255.94,256.58,255.94,256.58,8741.0,233.1228,233.7057,233.1228,233.7057,8741.0
2021-01-11 11:20:00,256.43,256.7,256.31,256.69,5060.0,233.5691,233.815,233.4598,233.8059,5060.0
2021-01-11 11:25:00,256.64,256.67,256.29,256.36,4277.0,233.7604,233.7877,233.4416,233.5054,4277.0
2021-01-11 11:30:00,256.35,256.35,255.62,255.99,8642.0,233.4962,233.4962,232.8313,233.1683,8642.0
2021-01-11 11:35:00,255.99,255.99,255.77,255.95,2621.0,233.1683,233.1683,232.968,233.1319,2621.0
2021-01-11 11:40:00,255.84,255.94,255.63,255.93,3786.0,233.0317,233.1228,232.8404,233.1137,3786.0
2021-01-11 11:45:00,255.93,255.93,255.63,255.81,3648.0,233.1137,233.1137,232.8404,233.0044,3648.0
2021-01-11 11:50:00,255.85,256.08,255.85,256.02,3320.0,233.0408,233.2503,233.0408,233.1957,3320.0
2021-01-11 11:55:00,256.06,256.06,255.76,255.82,5266.0,233.2321,233.2321,232.9588,233.0135,5266.0
2021-01-11 12:00:00,255.94,256.15,255.79,256.15,3501.0,233.1228,233.3141,232.9862,233.3141,3501.0
2021-01-11 12:05:00,256.16,256.16,255.82,255.82,4598.0,233.3232,233.3232,233.0135,233.0135,4598.0
2021-01-11 12:10:00,255.95,256.34,255.94,256.15,5161.0,233.1319,233.4871,233.1228,233.3141,5161.0
2021-01-11 12:15:00,256.23,256.24,256.11,256.12,3154.0,233.3869,233.396,233.2776,233.2867,3154.0
2021-01-11 12:20:00,256.12,256.28,256.04,256.17,4227.0,233.2867,233.4325,233.2139,233.3323,4227.0
2021-01-11 12:25:00,256.2,256.4,256.2,256.38,2977.0,233.3596,233.5418,233.3596,233.5236,2977.0
2021-01-11 12:30:00,256.43,256.64,256.42,256.64,2185.0,233.5691,233.7604,233.56,233.7604,2185.0
2021-01-11 12:35:00,256.59,256.59,256.3,256.3,1100.0,233.7148,233.7148,233.4507,233.4507,1100.0
2021-01-11 12:40:00,256.31,256.42,256.28,256.3,1568.0,233.4598,233.56,233.4325,233.4507,1568.0
2021-01-11 12:45:00,256.24,256.32,256.19,256.22,5548.0,233.396,233.4689,233.3505,233.3778,5548.0
2021-01-11 12:50:00,256.16,256.24,255.89,255.93,4965.0,233.3232,233.396,233.0773,233.1137,4965.0
2021-01-11 12:55:00,255.95,256.03,255.74,255.81,5600.0,233.1319,233.2048,232.9406,233.0044,5600.0
2021-01-11 13:00:00,255.92,255.94,255.79,255.85,4090.0,233.1046,233.1228,232.9862,233.0408,4090.0
2021-01-11 13:05:00,255.8,255.86,255.67,255.78,2849.0,232.9953,233.0499,232.8769,232.9771,2849.0
2021-01-11 13:10:00,255.81,256.3,255.81,256.15,2624.0,233.0044,233.4507,233.0044,233.3141,2624.0
2021-01-11 13:15:00,256.12,256.16,255.89,256.0,4853.0,233.2867,233.3232,233.0773,233.1774,4853.0
2021-01-11 13:20:00,256.03,256.03,255.82,255.98,2600.0,233.2048,233.2048,233.0135,233.1592,2600.0
2021-01-11 13:25:00,255.94,256.02,255.43,255.55,4061.0,233.1228,233.1957,232.6583,232.7676,4061.0
2021-01-11 13:30:00,255.47,255.64,255.42,255.43,6066.0,232.6947,232.8495,232.6492,232.6583,6066.0
2021-01-11 13:35:00,255.52,255.64,255.48,255.51,2203.0,232.7402,232.8495,232.7038,232.7311,2203.0
2021-01-11 13:40:00,255.42,255.64,255.15,255.49,2502.0,232.6492,232.8495,232.4032,232.7129,2502.0
2021-01-11 13:45:00,255.32,255.4,254.69,254.75,5819.0,232.5581,232.6309,231.9842,232.0389,5819.0
2021-01-11 13:50:00,254.65,254.84,254.63,254.65,3324.0,231.9478,232.1209,231.9296,231.9478,3324.0
2021-01-11 13:55:00,254.72,254.99,254.71,254.92,2444.0,232.0116,232.2575,232.0024,232.1937,2444.0
2021-01-11 14:00:00,254.85,254.85,254.57,254.71,3660.0,232.13,232.13,231.8749,232.0024,3660.0
2021-01-11 14:05:00,254.69,254.9,254.69,254.8,2756.0,231.9842,232.1755,231.9842,232.0844,2756.0
2021-01-11 14:10:00,254.88,255.1,254.69,255.04,2585.0,232.1573,232.3577,231.9842,232.303,2585.0
2021-01-11 14:15:00,255.0,255.07,254.9,254.91,2101.0,232.2666,232.3304,232.1755,232.1846,2101.0
2021-01-11 14:20:00,254.95,255.02,254.6,254.67,2734.0,232.2211,232.2848,231.9023,231.966,2734.0
2021-01-11 14:25:00,254.75,254.84,254.68,254.84,3369.0,232.0389,232.1209,231.9751,232.1209,3369.0
2021-01-11 14:30:00,254.84,254.96,254.73,254.95,1830.0,232.1209,232.2302,232.0207,232.2211,1830.0
2021-01-11 14:35:00,254.84,255.03,254.84,254.98,2001.0,232.1209,232.2939,232.1209,232.2484,2001.0
2021-01-11 14:40:00,254.91,255.09,254.91,254.99,2302.0,232.1846,232.3486,232.1846,232.2575,2302.0
2021-01-11 14:45:00,254.89,255.02,254.73,255.02,4786.0,232.1664,232.2848,232.0207,232.2848,4786.0
2021-01-11 14:50:00,254.93,254.93,254.44,254.74,5550.0,232.2028,232.2028,231.7565,232.0298,5550.0
2021-01-11 14:55:00,254.74,255.05,254.61,255.04,2600.0,232.0298,232.3121,231.9114,232.303,2600.0
2021-01-11 15:00:00,255.05,255.17,254.86,254.9,3661.0,232.3121,232.4214,232.1391,232.1755,3661.0
2021-01-11 15:05:00,254.98,254.99,254.4,254.43,7349.0,232.2484,232.2575,231.7201,231.7474,7349.0
2021-01-11 15:10:00,254.49,254.58,254.26,254.34,10221.0,231.8021,231.884,231.5926,231.6654,10221.0
2021-01-11 15:15:00,254.33,254.44,254.18,254.4,10490.0,231.6563,231.7565,231.5197,231.7201,10490.0
2021-01-11 15:20:00,254.36,254.37,254.03,254.18,10642.0,231.6837,231.6928,231.3831,231.5197,10642.0
2021-01-11 15:25:00,254.19,254.62,254.15,254.51,12905.0,231.5288,231.9205,231.4924,231.8203,12905.0
2021-01-11 15:30:00,254.44,254.68,254.27,254.38,8510.0,231.7565,231.9751,231.6017,231.7019,8510.0
2021-01-11 15:35:00,254.37,254.49,254.18,254.19,3514.0,231.6928,231.8021,231.5197,231.5288,3514.0
2021-01-11 15:40:00,254.21,254.37,254.05,254.14,6376.0,231.547,231.6928,231.4013,231.4833,6376.0
2021-01-11 15:45:00,254.1,254.68,254.1,254.58,6984.0,231.4468,231.9751,231.4468,231.884,6984.0
2021-01-11 15:50:00,254.56,255.06,254.55,254.78,14873.0,231.8658,232.3212,231.8567,232.0662,14873.0
2021-01-11 15:55:00,254.84,255.05,254.21,254.43,47363.0,232.1209,232.3121,231.547,231.7474,47363.0
2021-01-12 09:30:00,253.84,254.53,253.4,253.57,26946.0,231.21,231.8385,230.8092,230.9641,26946.0
2021-01-12 09:35:00,253.98,253.98,252.56,252.66,13082.0,231.3375,231.3375,230.0441,230.1352,13082.0
2021-01-12 09:40:00,252.66,252.7,252.05,252.18,13183.0,230.1352,230.1716,229.5796,229.698,13183.0
2021-01-12 09:45:00,252.37,253.13,252.37,253.0,5134.0,229.8711,230.5633,229.8711,230.4449,5134.0
2021-01-12 09:50:00,252.9,252.97,252.22,252.4,6336.0,230.3538,230.4176,229.7344,229.8984,6336.0
2021-01-12 09:55:00,252.39,253.18,252.2,253.18,5500.0,229.8893,230.6089,229.7162,230.6089,5500.0
2021-01-12 10:00:00,253.07,253.89,252.86,253.89,5054.0,230.5087,231.2556,230.3174,231.2556,5054.0
2021-01-12 10:05:00,253.81,254.35,253.81,254.32,5613.0,231.1827,231.6745,231.1827,231.6472,5613.0
2021-01-12 10:10:00,254.32,254.81,254.32,254.81,10996.0,231.6472,232.0935,231.6472,232.0935,10996.0
2021-01-12 10:15:00,254.63,255.19,254.6,255.19,10202.0,231.9296,232.4397,231.9023,232.4397,10202.0
2021-01-12 10:20:00,255.39,255.77,255.26,255.68,5720.0,232.6218,232.968,232.5034,232.886,5720.0
2021-01-12 10:25:00,255.65,255.86,255.4,255.4,5755.0,232.8586,233.0499,232.6309,232.6309,5755.0
2021-01-12 10:30:00,255.54,255.66,255.03,255.22,4960.0,232.7585,232.8678,232.2939,232.467,4960.0
2021-01-12 10:35:00,255.0,255.8,254.95,255.67,6965.0,232.2666,232.9953,232.2211,232.8769,6965.0
2021-01-12 10:40:00,255.63,256.1,255.6,255.73,6121.0,232.8404,233.2685,232.8131,232.9315,6121.0
2021-01-12 10:45:00,255.76,255.76,255.36,255.36,3278.0,232.9588,232.9588,232.5945,232.5945,3278.0
2021-01-12 10:50:00,255.46,255.78,255.38,255.73,2788.0,232.6856,232.9771,232.6127,232.9315,2788.0
2021-01-12 10:55:00,255.78,255.87,255.5,255.59,3457.0,232.9771,233.059,232.722,232.804,3457.0
2021-01-12 11:00:00,255.45,255.84,254.97,255.84,3341.0,232.6765,233.0317,232.2393,233.0317,3341.0
2021-01-12 11:05:00,255.83,256.58,255.67,256.58,8450.0,233.0226,233.7057,232.8769,233.7057,8450.0
2021-01-12 11:10:00,256.64,256.94,256.48,256.67,8392.0,233.7604,234.0336,233.6147,233.7877,8392.0
2021-01-12 11:15:00,256.69,256.69,255.85,255.89,2769.0,233.8059,233.8059,233.0408,233.0773,2769.0
2021-01-12 11:20:00,255.8,255.96,255.46,255.48,3715.0,232.9953,233.141,232.6856,232.7038,3715.0
2021-01-12 11:25:00,255.51,256.06,255.4,255.76,3961.0,232.7311,233.2321,232.6309,232.9588,3961.0
2021-01-12 11:30:00,255.51,255.69,255.37,255.48,2756.0,232.7311,232.8951,232.6036,232.7038,2756.0
2021-01-12 11:35:00,255.37,255.64,255.36,255.52,5007.0,232.6036,232.8495,232.5945,232.7402,5007.0
2021-01-12 11:40:00,255.52,255.61,255.34,255.61,2604.0,232.7402,232.8222,232.5763,232.8222,2604.0
2021-01-12 11:45:00,255.79,256.22,255.79,255.96,2300.0,232.9862,233.3778,232.9862,233.141,2300.0
2021-01-12 11:50:00,255.94,256.05,255.51,256.05,3155.0,233.1228,233.223,232.7311,233.223,3155.0
2021-01-12 11:55:00,255.97,256.5,255.93,256.23,5909.0,233.1501,233.6329,233.1137,233.3869,5909.0
2021-01-12 12:00:00,256.48,256.65,256.27,256.44,3990.0,233.6147,233.7695,233.4234,233.5782,3990.0
2021-01-12 12:05:00,256.4,256.4,255.87,255.93,4163.0,233.5418,233.5418,233.059,233.1137,4163.0
2021-01-12 12:10:00,255.95,256.1,255.69,255.72,3902.0,233.1319,233.2685,232.8951,232.9224,3902.0
2021-01-12 12:15:00,255.67,255.95,255.28,255.78,5699.0,232.8769,233.1319,232.5216,232.9771,5699.0
2021-01-12 12:20:00,255.71,255.86,255.45,255.5,5015.0,232.9133,233.0499,232.6765,232.722,5015.0
2021-01-12 12:25:00,255.5,256.21,255.48,256.17,5482.0,232.722,233.3687,232.7038,233.3323,5482.0
2021-01-12 12:30:00,256.22,256.24,255.85,256.03,5463.0,233.3778,233.396,233.0408,233.2048,5463.0
2021-01-12 12:35:00,256.08,256.47,255.89,256.39,4302.0,233.2503,233.6055,233.0773,233.5327,4302.0
2021-01-12 12:40:00,256.41,256.56,256.16,256.56,3815.0,233.5509,233.6875,233.3232,233.6875,3815.0
2021-01-12 12:45:00,256.64,256.87,256.34,256.5,5345.0,233.7604,233.9699,233.4871,233.6329,5345.0
2021-01-12 12:50:00,256.51,256.59,256.31,256.43,4541.0,233.642,233.7148,233.4598,233.5691,4541.0
2021-01-12 12:55:00,256.41,256.46,256.29,256.36,2599.0,233.5509,233.5964,233.4416,233.5054,2599.0
2021-01-12 13:00:00,256.36,256.54,255.86,256.32,3495.0,233.5054,233.6693,233.0499,233.4689,3495.0
2021-01-12 13:05:00,256.34,256.41,256.2,256.33,1877.0,233.4871,233.5509,233.3596,233.478,1877.0
2021-01-12 13:10:00,256.27,256.29,256.14,256.24,2607.0,233.4234,233.4416,233.305,233.396,2607.0
2021-01-12 13:15:00,256.16,256.23,255.92,255.92,2916.0,233.3232,233.3869,233.1046,233.1046,2916.0
2021-01-12 13:20:00,255.86,255.93,255.63,255.74,2112.0,233.0499,233.1137,232.8404,232.9406,2112.0
2021-01-12 13:25:00,255.69,256.11,255.66,255.95,2801.0,232.8951,233.2776,232.8678,233.1319,2801.0
2021-01-12 13:30:00,256.0,256.33,255.94,256.23,5573.0,233.1774,233.478,233.1228,233.3869,5573.0
2021-01-12 13:35:00,256.19,256.25,256.15,256.18,1464.0,233.3505,233.4052,233.3141,233.3414,1464.0
2021-01-12 13:40:00,256.23,256.23,255.94,255.95,2001.0,233.3869,233.3869,233.1228,233.1319,2001.0
2021-01-12 13:45:00,255.9,256.09,255.89,256.04,2733.0,233.0864,233.2594,233.0773,233.2139,2733.0
2021-01-12 13:50:00,256.07,256.1,255.85,255.85,4024.0,233.2412,233.2685,233.0408,233.0408,4024.0
2021-01-12 13:55:00,255.89,256.05,255.89,256.03,3280.0,233.0773,233.223,233.0773,233.2048,3280.0
2021-01-12 14:00:00,256.02,256.42,256.02,256.42,4422.0,233.1957,233.56,233.1957,233.56,4422.0
2021-01-12 14:05:00,256.48,256.55,256.32,256.5,4576.0,233.6147,233.6784,233.4689,233.6329,4576.0
2021-01-12 14:10:00,256.59,256.81,256.58,256.62,3585.0,233.7148,233.9152,233.7057,233.7422,3585.0
2021-01-12 14:15:00,256.57,256.73,256.51,256.59,5123.0,233.6966,233.8424,233.642,233.7148,5123.0
2021-01-12 14:20:00,256.59,256.87,256.56,256.75,4565.0,233.7148,233.9699,233.6875,233.8606,4565.0
2021-01-12 14:25:00,256.81,257.17,256.8,256.85,11025.0,233.9152,234.2431,233.9061,233.9517,11025.0
2021-01-12 14:30:00,256.93,257.37,256.91,257.11,6309.0,234.0245,234.4253,234.0063,234.1885,6309.0
2021-01-12 14:35:00,257.1,257.13,256.71,257.0,5762.0,234.1794,234.2067,233.8241,234.0883,5762.0
2021-01-12 14:40:00,256.95,257.11,256.59,256.78,5091.0,234.0428,234.1885,233.7148,233.8879,5091.0
2021-01-12 14:45:00,256.89,257.35,256.75,257.25,8071.0,233.9881,234.4071,233.8606,234.316,8071.0
2021-01-12 14:50:00,257.16,257.22,256.76,257.04,5465.0,234.234,234.2887,233.8697,234.1247,5465.0
2021-01-12 14:55:00,257.12,257.39,257.1,257.1,8530.0,234.1976,234.4435,234.1794,234.1794,8530.0
2021-01-12 15:00:00,257.09,257.78,257.09,257.69,13317.0,234.1703,234.7988,234.1703,234.7168,13317.0
2021-01-12 15:05:00,257.7,257.79,257.48,257.5,10721.0,234.7259,234.8079,234.5255,234.5437,10721.0
2021-01-12 15:10:00,257.5,257.52,257.15,257.15,6726.0,234.5437,234.5619,234.2249,234.2249,6726.0
2021-01-12 15:15:00,257.22,257.56,257.18,257.54,8033.0,234.2887,234.5984,234.2522,234.5802,8033.0
2021-01-12 15:20:00,257.54,257.86,257.44,257.55,15011.0,234.5802,234.8716,234.4891,234.5893,15011.0
2021-01-12 15:25:00,257.58,257.58,257.07,257.15,11259.0,234.6166,234.6166,234.1521,234.2249,11259.0
2021-01-12 15:30:00,257.15,257.29,256.44,256.57,11073.0,234.2249,234.3524,233.5782,233.6966,11073.0
2021-01-12 15:35:00,256.55,256.65,256.37,256.38,21463.0,233.6784,233.7695,233.5145,233.5236,21463.0
2021-01-12 15:40:00,256.36,256.46,256.14,256.36,19328.0,233.5054,233.5964,233.305,233.5054,19328.0
2021-01-12 15:45:00,256.34,256.49,256.28,256.43,15880.0,233.4871,233.6238,233.4325,233.5691,15880.0
2021-01-12 15:50:00,256.49,256.92,256.13,256.21,29588.0,233.6238,234.0154,233.2959,233.3687,29588.0
2021-01-12 15:55:00,256.2,256.7,256.2,256.46,49466.0,233.3596,233.815,233.3596,233.5964,49466.0
2021-01-13 09:30:00,257.86,258.17,257.2,257.24,22356.0,234.8716,235.154,234.2705,234.3069,22356.0
2021-01-13 09:35:00,256.82,257.51,256.52,256.76,5866.0,233.9243,234.5528,233.6511,233.8697,5866.0
2021-01-13 09:40:00,256.84,257.19,256.84,257.19,1186.0,233.9426,234.2614,233.9426,234.2614,1186.0
2021-01-13 09:45:00,257.08,257.22,256.48,256.8,5651.0,234.1612,234.2887,233.6147,233.9061,5651.0
2021-01-13 09:50:00,256.56,256.66,255.73,255.94,3021.0,233.6875,233.7786,232.9315,233.1228,3021.0
2021-01-13 09:55:00,255.75,255.93,255.4,255.87,6481.0,232.9497,233.1137,232.6309,233.059,6481.0
2021-01-13 10:00:00,255.8,255.89,254.88,254.88,5925.0,232.9953,233.0773,232.1573,232.1573,5925.0
2021-01-13 10:05:00,254.83,255.24,254.74,255.01,10490.0,232.1118,232.4852,232.0298,232.2757,10490.0
2021-01-13 10:10:00,255.05,255.75,255.05,255.34,9088.0,232.3121,232.9497,232.3121,232.5763,9088.0
2021-01-13 10:15:00,255.4,255.93,255.4,255.93,5255.0,232.6309,233.1137,232.6309,233.1137,5255.0
2021-01-13 10:20:00,255.92,256.25,255.91,255.99,9089.0,233.1046,233.4052,233.0955,233.1683,9089.0
2021-01-13 10:25:00,255.99,256.09,255.77,255.87,6489.0,233.1683,233.2594,232.968,233.059,6489.0
2021-01-13 10:30:00,255.87,255.92,255.23,255.23,4238.0,233.059,233.1046,232.4761,232.4761,4238.0
2021-01-13 10:35:00,254.93,255.17,254.61,254.71,16152.0,232.2028,232.4214,231.9114,232.0024,16152.0
2021-01-13 10:40:00,254.54,254.55,254.0,254.09,10194.0,231.8476,231.8567,231.3557,231.4377,10194.0
2021-01-13 10:45:00,254.09,254.23,253.65,253.69,5941.0,231.4377,231.5652,231.0369,231.0734,5941.0
2021-01-13 10:50:00,253.71,253.77,253.48,253.77,9800.0,231.0916,231.1463,230.8821,231.1463,9800.0
2021-01-13 10:55:00,253.77,253.87,253.61,253.68,7231.0,231.1463,231.2373,231.0005,231.0643,7231.0
2021-01-13 11:00:00,253.51,253.71,253.29,253.41,8010.0,230.9094,231.0916,230.709,230.8183,8010.0
2021-01-13 11:05:00,253.41,253.51,253.18,253.36,14330.0,230.8183,230.9094,230.6089,230.7728,14330.0
2021-01-13 11:10:00,253.28,253.41,253.16,253.35,16041.0,230.6999,230.8183,230.5906,230.7637,16041.0
2021-01-13 11:15:00,253.36,254.05,253.24,253.99,15349.0,230.7728,231.4013,230.6635,231.3466,15349.0
2021-01-13 11:20:00,254.07,254.29,254.01,254.18,7955.0,231.4195,231.6199,231.3649,231.5197,7955.0
2021-01-13 11:25:00,254.25,254.31,254.04,254.16,6210.0,231.5835,231.6381,231.3922,231.5015,6210.0
2021-01-13 11:30:00,254.14,254.17,253.82,253.94,4658.0,231.4833,231.5106,231.1918,231.3011,4658.0
2021-01-13 11:35:00,253.91,253.99,253.59,253.6,5683.0,231.2738,231.3466,230.9823,230.9914,5683.0
2021-01-13 11:40:00,253.59,253.59,253.03,253.08,4961.0,230.9823,230.9823,230.4722,230.5178,4961.0
2021-01-13 11:45:00,253.16,253.33,252.89,253.32,4783.0,230.5906,230.7455,230.3447,230.7364,4783.0
2021-01-13 11:50:00,253.28,253.4,253.22,253.26,5675.0,230.6999,230.8092,230.6453,230.6817,5675.0
2021-01-13 11:55:00,253.36,253.63,253.33,253.41,5378.0,230.7728,231.0187,230.7455,230.8183,5378.0
2021-01-13 12:00:00,253.46,253.49,253.04,253.15,4640.0,230.8639,230.8912,230.4813,230.5815,4640.0
2021-01-13 12:05:00,253.15,253.25,252.89,252.96,5585.0,230.5815,230.6726,230.3447,230.4085,5585.0
2021-01-13 12:10:00,252.97,253.34,252.95,253.09,3979.0,230.4176,230.7546,230.3994,230.5269,3979.0
2021-01-13 12:15:00,253.1,253.3,253.04,253.28,5800.0,230.536,230.7182,230.4813,230.6999,5800.0
2021-01-13 12:20:00,253.28,253.33,253.09,253.21,6292.0,230.6999,230.7455,230.5269,230.6362,6292.0
2021-01-13 12:25:00,253.15,253.75,253.15,253.74,6878.0,230.5815,231.128,230.5815,231.1189,6878.0
2021-01-13 12:30:00,253.66,253.72,253.1,253.16,7391.0,231.0461,231.1007,230.536,230.5906,7391.0
2021-01-13 12:35:00,253.24,253.27,253.05,253.17,5162.0,230.6635,230.6908,230.4904,230.5997,5162.0
2021-01-13 12:40:00,253.06,253.24,252.92,253.24,3638.0,230.4995,230.6635,230.372,230.6635,3638.0
2021-01-13 12:45:00,253.32,254.22,253.32,254.22,7355.0,230.7364,231.5561,230.7364,231.5561,7355.0
2021-01-13 12:50:00,254.19,254.51,254.1,254.36,6590.0,231.5288,231.8203,231.4468,231.6837,6590.0
2021-01-13 12:55:00,254.36,254.43,254.01,254.01,5271.0,231.6837,231.7474,231.3649,231.3649,5271.0
2021-01-13 13:00:00,253.94,254.05,253.46,253.69,8572.0,231.3011,231.4013,230.8639,231.0734,8572.0
2021-01-13 13:05:00,253.63,253.67,253.55,253.64,2700.0,231.0187,231.0552,230.9459,231.0278,2700.0
2021-01-13 13:10:00,253.59,253.86,253.59,253.83,3693.0,230.9823,231.2282,230.9823,231.2009,3693.0
2021-01-13 13:15:00,253.79,253.88,253.63,253.85,4024.0,231.1645,231.2464,231.0187,231.2191,4024.0
2021-01-13 13:20:00,253.79,254.08,253.65,254.05,4632.0,231.1645,231.4286,231.0369,231.4013,4632.0
2021-01-13 13:25:00,253.97,254.04,253.75,253.9,4973.0,231.3284,231.3922,231.128,231.2647,4973.0
2021-01-13 13:30:00,253.88,253.92,253.75,253.75,5168.0,231.2464,231.2829,231.128,231.128,5168.0
2021-01-13 13:35:00,253.75,253.97,253.69,253.96,5236.0,231.128,231.3284,231.0734,231.3193,5236.0
2021-01-13 13:40:00,254.03,254.11,253.85,254.08,3280.0,231.3831,231.4559,231.2191,231.4286,3280.0
2021-01-13 13:45:00,254.14,254.3,254.12,254.3,5619.0,231.4833,231.629,231.465,231.629,5619.0
2021-01-13 13:50:00,254.32,254.35,254.03,254.05,2071.0,231.6472,231.6745,231.3831,231.4013,2071.0
2021-01-13 13:55:00,254.1,254.16,254.04,254.12,2230.0,231.4468,231.5015,231.3922,231.465,2230.0
2021-01-13 14:00:00,254.12,254.38,253.76,254.15,6834.0,231.465,231.7019,231.1371,231.4924,6834.0
2021-01-13 14:05:00,254.2,254.46,254.11,254.41,3327.0,231.5379,231.7747,231.4559,231.7292,3327.0
2021-01-13 14:10:00,254.55,254.96,254.55,254.96,5987.0,231.8567,232.2302,231.8567,232.2302,5987.0
2021-01-13 14:15:00,254.95,254.95,254.52,254.58,9031.0,232.2211,232.2211,231.8294,231.884,9031.0
2021-01-13 14:20:00,254.59,254.59,254.23,254.34,5044.0,231.8931,231.8931,231.5652,231.6654,5044.0
2021-01-13 14:25:00,254.29,254.35,254.01,254.17,5614.0,231.6199,231.6745,231.3649,231.5106,5614.0
2021-01-13 14:30:00,254.18,254.25,253.97,254.03,5852.0,231.5197,231.5835,231.3284,231.3831,5852.0
2021-01-13 14:35:00,253.96,254.07,253.82,254.02,5208.0,231.3193,231.4195,231.1918,231.374,5208.0
2021-01-13 14:40:00,254.03,254.08,253.78,253.82,4876.0,231.3831,231.4286,231.1554,231.1918,4876.0
2021-01-13 14:45:00,253.82,254.0,253.79,253.83,7248.0,231.1918,231.3557,231.1645,231.2009,7248.0
2021-01-13 14:50:00,253.86,254.06,253.86,253.95,3130.0,231.2282,231.4104,231.2282,231.3102,3130.0
2021-01-13 14:55:00,253.87,253.99,253.69,253.93,4361.0,231.2373,231.3466,231.0734,231.292,4361.0
2021-01-13 15:00:00,253.94,254.04,253.66,253.74,5887.0,231.3011,231.3922,231.0461,231.1189,5887.0
2021-01-13 15:05:00,253.74,253.74,253.37,253.46,3093.0,231.1189,231.1189,230.7819,230.8639,3093.0
2021-01-13 15:10:00,253.51,253.75,253.5,253.6,5878.0,230.9094,231.128,230.9003,230.9914,5878.0
2021-01-13 15:15:00,253.55,253.66,253.41,253.51,4602.0,230.9459,231.0461,230.8183,230.9094,4602.0
2021-01-13 15:20:00,253.38,253.53,253.25,253.53,6400.0,230.791,230.9276,230.6726,230.9276,6400.0
2021-01-13 15:25:00,253.53,253.68,253.37,253.48,8780.0,230.9276,231.0643,230.7819,230.8821,8780.0
2021-01-13 15:30:00,253.47,253.72,253.25,253.7,4020.0,230.873,231.1007,230.6726,231.0825,4020.0
2021-01-13 15:35:00,253.74,253.85,253.42,253.66,6467.0,231.1189,231.2191,230.8275,231.0461,6467.0
2021-01-13 15:40:00,253.71,254.25,253.69,254.07,14577.0,231.0916,231.5835,231.0734,231.4195,14577.0
2021-01-13 15:45:00,254.07,254.51,254.07,254.51,11713.0,231.4195,231.8203,231.4195,231.8203,11713.0
2021-01-13 15:50:00,255.11,255.11,254.29,254.59,16177.0,232.3668,232.3668,231.6199,231.8931,16177.0
2021-01-13 15:55:00,254.51,254.82,254.38,254.47,46936.0,231.8203,232.1026,231.7019,231.7838,46936.0
2021-01-14 09:30:00,254.82,254.99,253.77,253.77,11802.0,232.1026,232.2575,231.1463,231.1463,11802.0
2021-01-14 09:35:00,253.84,255.6,253.84,255.43,2440.0,231.21,232.8131,231.21,232.6583,2440.0
2021-01-14 09:40:00,255.72,256.06,255.49,255.51,2500.0,232.9224,233.2321,232.7129,232.7311,2500.0
2021-01-14 09:45:00,255.67,255.89,255.35,255.41,8579.0,232.8769,233.0773,232.5854,232.64,8579.0
2021-01-14 09:50:00,255.55,255.58,255.33,255.58,2324.0,232.7676,232.7949,232.5672,232.7949,2324.0
2021-01-14 09:55:00,255.58,255.63,254.73,254.73,4347.0,232.7949,232.8404,232.0207,232.0207,4347.0
2021-01-14 10:00:00,254.74,255.44,254.74,255.35,5058.0,232.0298,232.6674,232.0298,232.5854,5058.0
2021-01-14 10:05:00,255.57,255.82,254.61,254.73,4521.0,232.7858,233.0135,231.9114,232.0207,4521.0
2021-01-14 10:10:00,254.75,255.21,254.49,255.21,4600.0,232.0389,232.4579,231.8021,232.4579,4600.0
2021-01-14 10:15:00,255.0,255.15,254.64,255.14,4147.0,232.2666,232.4032,231.9387,232.3941,4147.0
2021-01-14 10:20:00,255.14,255.49,254.9,254.9,4208.0,232.3941,232.7129,232.1755,232.1755,4208.0
2021-01-14 10:25:00,255.01,255.17,254.39,254.39,2412.0,232.2757,232.4214,231.711,231.711,2412.0
2021-01-14 10:30:00,254.65,254.72,254.35,254.44,6131.0,231.9478,232.0116,231.6745,231.7565,6131.0
2021-01-14 10:35:00,254.44,254.57,253.69,254.0,6961.0,231.7565,231.8749,231.0734,231.3557,6961.0
2021-01-14 10:40:00,253.99,253.99,253.77,253.9,3093.0,231.3466,231.3466,231.1463,231.2647,3093.0
2021-01-14 10:45:00,253.86,253.86,253.28,253.6,3646.0,231.2282,231.2282,230.6999,230.9914,3646.0
2021-01-14 10:50:00,253.69,253.75,253.53,253.58,8469.0,231.0734,231.128,230.9276,230.9732,8469.0
2021-01-14 10:55:00,253.42,253.49,252.86,253.37,4759.0,230.8275,230.8912,230.3174,230.7819,4759.0
2021-01-14 11:00:00,253.5,253.53,252.96,252.96,4624.0,230.9003,230.9276,230.4085,230.4085,4624.0
2021-01-14 11:05:00,252.93,252.99,252.82,252.9,2855.0,230.3811,230.4358,230.2809,230.3538,2855.0
2021-01-14 11:10:00,252.98,253.34,252.76,253.34,4171.0,230.4267,230.7546,230.2263,230.7546,4171.0
2021-01-14 11:15:00,253.24,253.28,252.85,252.98,7126.0,230.6635,230.6999,230.3083,230.4267,7126.0
2021-01-14 11:20:00,252.96,253.07,252.76,252.91,3274.0,230.4085,230.5087,230.2263,230.3629,3274.0
2021-01-14 11:25:00,252.96,253.6,252.96,253.29,5990.0,230.4085,230.9914,230.4085,230.709,5990.0
2021-01-14 11:30:00,253.26,253.45,253.26,253.38,2199.0,230.6817,230.8548,230.6817,230.791,2199.0
2021-01-14 11:35:00,253.3,253.38,253.13,253.19,2069.0,230.7182,230.791,230.5633,230.618,2069.0
2021-01-14 11:40:00,253.2,253.44,253.2,253.4,2774.0,230.6271,230.8457,230.6271,230.8092,2774.0
2021-01-14 11:45:00,253.51,253.52,253.36,253.36,2361.0,230.9094,230.9185,230.7728,230.7728,2361.0
2021-01-14 11:50:00,253.33,253.43,253.14,253.42,3459.0,230.7455,230.8366,230.5724,230.8275,3459.0
2021-01-14 11:55:00,253.39,253.47,253.24,253.33,2048.0,230.8001,230.873,230.6635,230.7455,2048.0
2021-01-14 12:00:00,253.34,253.59,253.31,253.5,2302.0,230.7546,230.9823,230.7273,230.9003,2302.0
2021-01-14 12:05:00,253.5,253.67,253.49,253.67,1301.0,230.9003,231.0552,230.8912,231.0552,1301.0
2021-01-14 12:10:00,253.66,253.97,253.45,253.88,2534.0,231.0461,231.3284,230.8548,231.2464,2534.0
2021-01-14 12:15:00,253.99,253.99,253.69,253.78,4698.0,231.3466,231.3466,231.0734,231.1554,4698.0
2021-01-14 12:20:00,253.75,253.75,253.56,253.66,2245.0,231.128,231.128,230.955,231.0461,2245.0
2021-01-14 12:25:00,253.56,253.56,253.29,253.3,650.0,230.955,230.955,230.709,230.7182,650.0
2021-01-14 12:30:00,253.36,253.66,253.36,253.55,2406.0,230.7728,231.0461,230.7728,230.9459,2406.0
2021-01-14 12:35:00,253.53,253.61,253.39,253.53,1324.0,230.9276,231.0005,230.8001,230.9276,1324.0
2021-01-14 12:40:00,253.49,253.92,253.38,253.76,2866.0,230.8912,231.2829,230.791,231.1371,2866.0
2021-01-14 12:45:00,253.52,253.94,253.52,253.85,1714.0,230.9185,231.3011,230.9185,231.2191,1714.0
2021-01-14 12:50:00,253.94,253.97,253.66,253.81,3087.0,231.3011,231.3284,231.0461,231.1827,3087.0
2021-01-14 12:55:00,253.94,253.95,253.69,253.74,5730.0,231.3011,231.3102,231.0734,231.1189,5730.0
2021-01-14 13:00:00,253.71,253.88,253.65,253.84,3462.0,231.0916,231.2464,231.0369,231.21,3462.0
2021-01-14 13:05:00,253.71,254.07,253.7,254.05,2014.0,231.0916,231.4195,231.0825,231.4013,2014.0
2021-01-14 13:10:00,254.04,254.04,253.86,253.97,2626.0,231.3922,231.3922,231.2282,231.3284,2626.0
2021-01-14 13:15:00,253.97,254.05,253.91,254.02,4035.0,231.3284,231.4013,231.2738,231.374,4035.0
2021-01-14 13:20:00,253.97,254.37,253.92,254.3,3689.0,231.3284,231.6928,231.2829,231.629,3689.0
2021-01-14 13:25:00,254.27,254.27,254.06,254.26,2131.0,231.6017,231.6017,231.4104,231.5926,2131.0
2021-01-14 13:30:00,254.32,254.36,254.13,254.13,4173.0,231.6472,231.6837,231.4742,231.4742,4173.0
2021-01-14 13:35:00,254.06,254.24,254.06,254.18,4084.0,231.4104,231.5744,231.4104,231.5197,4084.0
2021-01-14 13:40:00,254.34,254.39,254.16,254.16,4894.0,231.6654,231.711,231.5015,231.5015,4894.0
2021-01-14 13:45:00,254.21,254.23,253.91,254.0,1963.0,231.547,231.5652,231.2738,231.3557,1963.0
2021-01-14 13:50:00,253.94,254.11,253.65,253.86,6018.0,231.3011,231.4559,231.0369,231.2282,6018.0
2021-01-14 13:55:00,253.72,253.84,253.63,253.69,3044.0,231.1007,231.21,231.0187,231.0734,3044.0
2021-01-14 14:00:00,253.65,253.93,253.64,253.93,2449.0,231.0369,231.292,231.0278,231.292,2449.0
2021-01-14 14:05:00,254.02,254.1,254.02,254.02,1458.0,231.374,231.4468,231.374,231.374,1458.0
2021-01-14 14:10:00,254.02,254.13,253.95,254.04,1654.0,231.374,231.4742,231.3102,231.3922,1654.0
2021-01-14 14:15:00,254.01,254.15,253.96,253.96,2743.0,231.3649,231.4924,231.3193,231.3193,2743.0
2021-01-14 14:20:00,253.97,254.08,253.82,253.82,2878.0,231.3284,231.4286,231.1918,231.1918,2878.0
2021-01-14 14:25:00,253.89,253.96,253.77,253.78,3581.0,231.2556,231.3193,231.1463,231.1554,3581.0
2021-01-14 14:30:00,253.74,253.84,253.72,253.78,3321.0,231.1189,231.21,231.1007,231.1554,3321.0
2021-01-14 14:35:00,253.75,253.76,253.54,253.63,2378.0,231.128,231.1371,230.9368,231.0187,2378.0
2021-01-14 14:40:00,253.64,253.8,253.57,253.67,3871.0,231.0278,231.1736,230.9641,231.0552,3871.0
2021-01-14 14:45:00,253.68,253.71,253.4,253.42,2718.0,231.0643,231.0916,230.8092,230.8275,2718.0
2021-01-14 14:50:00,253.41,253.46,253.21,253.25,2434.0,230.8183,230.8639,230.6362,230.6726,2434.0
2021-01-14 14:55:00,253.24,253.46,253.19,253.46,2104.0,230.6635,230.8639,230.618,230.8639,2104.0
2021-01-14 15:00:00,253.42,253.61,253.41,253.61,3071.0,230.8275,231.0005,230.8183,231.0005,3071.0
2021-01-14 15:05:00,253.46,253.51,253.28,253.32,3163.0,230.8639,230.9094,230.6999,230.7364,3163.0
2021-01-14 15:10:00,253.2,253.21,252.78,253.0,6481.0,230.6271,230.6362,230.2445,230.4449,6481.0
2021-01-14 15:15:00,253.01,253.06,252.77,252.82,3851.0,230.454,230.4995,230.2354,230.2809,3851.0
2021-01-14 15:20:00,252.82,253.27,252.82,253.02,5553.0,230.2809,230.6908,230.2809,230.4631,5553.0
2021-01-14 15:25:00,252.96,253.02,252.7,252.97,6202.0,230.4085,230.4631,230.1716,230.4176,6202.0
2021-01-14 15:30:00,252.89,253.3,252.79,253.03,10038.0,230.3447,230.7182,230.2536,230.4722,10038.0
2021-01-14 15:35:00,253.02,253.04,252.82,252.97,9120.0,230.4631,230.4813,230.2809,230.4176,9120.0
2021-01-14 15:40:00,252.94,252.98,252.82,252.85,4812.0,230.3902,230.4267,230.2809,230.3083,4812.0
2021-01-14 15:45:00,252.91,253.16,252.75,252.9,7726.0,230.3629,230.5906,230.2172,230.3538,7726.0
2021-01-14 15:50:00,252.91,252.91,251.88,252.12,13680.0,230.3629,230.3629,229.4247,229.6434,13680.0
2021-01-14 15:55:00,252.18,252.59,252.01,252.45,52001.0,229.698,230.0714,229.5432,229.9439,52001.0
2021-01-15 09:30:00,250.61,251.15,249.7,249.7,107952.0,228.268,228.7598,227.4391,227.4391,107952.0
2021-01-15 09:35:00,249.38,249.38,248.22,248.49,6934.0,227.1476,227.1476,226.091,226.337,6934.0
2021-01-15 09:40:00,248.44,249.92,248.26,249.9,6408.0,226.2914,227.6395,226.1275,227.6213,6408.0
2021-01-15 09:45:00,249.81,250.18,249.49,249.99,3933.0,227.5393,227.8763,227.2478,227.7032,3933.0
2021-01-15 09:50:00,250.12,250.22,249.31,249.66,10700.0,227.8217,227.9127,227.0839,227.4027,10700.0
2021-01-15 09:55:00,249.66,250.23,249.33,250.12,32320.0,227.4027,227.9218,227.1021,227.8217,32320.0
2021-01-15 10:00:00,250.16,250.32,249.76,250.16,12763.0,227.8581,228.0038,227.4937,227.8581,12763.0
2021-01-15 10:05:00,250.16,250.16,249.08,249.17,23283.0,227.8581,227.8581,226.8744,226.9563,23283.0
2021-01-15 10:10:00,249.17,249.87,249.17,249.63,10487.0,226.9563,227.5939,226.9563,227.3753,10487.0
2021-01-15 10:15:00,249.27,249.88,248.55,248.8,13470.0,227.0474,227.603,226.3916,226.6193,13470.0
2021-01-15 10:20:00,248.58,248.73,248.1,248.46,13846.0,226.4189,226.5556,225.9817,226.3096,13846.0
2021-01-15 10:25:00,248.44,249.13,248.3,248.7,7425.0,226.2914,226.9199,226.1639,226.5282,7425.0
2021-01-15 10:30:00,248.72,249.33,248.42,249.06,5417.0,226.5465,227.1021,226.2732,226.8562,5417.0
2021-01-15 10:35:00,249.06,249.49,249.05,249.49,3350.0,226.8562,227.2478,226.847,227.2478,3350.0
2021-01-15 10:40:00,249.46,249.57,249.34,249.52,2629.0,227.2205,227.3207,227.1112,227.2751,2629.0
2021-01-15 10:45:00,249.6,249.67,249.23,249.52,5284.0,227.348,227.4118,227.011,227.2751,5284.0
2021-01-15 10:50:00,249.48,250.17,249.44,249.56,6604.0,227.2387,227.8672,227.2023,227.3116,6604.0
2021-01-15 10:55:00,249.67,249.81,249.41,249.58,1810.0,227.4118,227.5393,227.1749,227.3298,1810.0
2021-01-15 11:00:00,249.54,249.57,249.3,249.35,3900.0,227.2934,227.3207,227.0748,227.1203,3900.0
2021-01-15 11:05:00,249.21,249.3,248.91,249.09,3471.0,226.9928,227.0748,226.7195,226.8835,3471.0
2021-01-15 11:10:00,249.0,249.54,248.86,249.25,4855.0,226.8015,227.2934,226.674,227.0292,4855.0
2021-01-15 11:15:00,249.25,249.92,248.94,249.92,9793.0,227.0292,227.6395,226.7468,227.6395,9793.0
2021-01-15 11:20:00,249.82,249.97,249.61,249.81,7570.0,227.5484,227.685,227.3571,227.5393,7570.0
2021-01-15 11:25:00,249.97,250.5,249.88,250.42,4129.0,227.685,228.1678,227.603,228.0949,4129.0
2021-01-15 11:30:00,250.38,250.48,249.88,249.88,4694.0,228.0585,228.1496,227.603,227.603,4694.0
2021-01-15 11:35:00,249.96,250.19,249.87,250.11,2433.0,227.6759,227.8854,227.5939,227.8125,2433.0
2021-01-15 11:40:00,250.28,250.46,249.92,250.07,1616.0,227.9674,228.1313,227.6395,227.7761,1616.0
2021-01-15 11:45:00,250.3,250.32,249.96,249.96,4137.0,227.9856,228.0038,227.6759,227.6759,4137.0
2021-01-15 11:50:00,249.85,249.85,249.34,249.34,3943.0,227.5757,227.5757,227.1112,227.1112,3943.0
2021-01-15 11:55:00,249.5,249.93,249.31,249.91,3104.0,227.2569,227.6486,227.0839,227.6304,3104.0
2021-01-15 12:00:00,249.84,249.92,249.64,249.92,2513.0,227.5666,227.6395,227.3844,227.6395,2513.0
2021-01-15 12:05:00,249.92,250.24,249.84,250.18,2702.0,227.6395,227.931,227.5666,227.8763,2702.0
2021-01-15 12:10:00,249.99,249.99,249.67,249.87,2710.0,227.7032,227.7032,227.4118,227.5939,2710.0
2021-01-15 12:15:00,249.85,250.09,249.84,250.08,3000.0,227.5757,227.7943,227.5666,227.7852,3000.0
2021-01-15 12:20:00,250.05,250.06,249.76,249.77,4591.0,227.7579,227.767,227.4937,227.5029,4591.0
2021-01-15 12:25:00,249.86,250.26,249.74,250.09,2665.0,227.5848,227.9492,227.4755,227.7943,2665.0
2021-01-15 12:30:00,250.02,250.35,250.02,250.16,1599.0,227.7306,228.0311,227.7306,227.8581,1599.0
2021-01-15 12:35:00,250.17,250.24,249.95,250.2,1608.0,227.8672,227.931,227.6668,227.8945,1608.0
2021-01-15 12:40:00,250.29,250.49,250.28,250.28,1387.0,227.9765,228.1587,227.9674,227.9674,1387.0
2021-01-15 12:45:00,250.37,250.63,250.3,250.63,3899.0,228.0494,228.2862,227.9856,228.2862,3899.0
2021-01-15 12:50:00,250.63,250.91,250.58,250.9,1770.0,228.2862,228.5412,228.2406,228.5321,1770.0
2021-01-15 12:55:00,251.03,251.05,250.85,251.03,1840.0,228.6505,228.6687,228.4866,228.6505,1840.0
2021-01-15 13:00:00,250.96,250.96,250.41,250.49,1561.0,228.5868,228.5868,228.0858,228.1587,1561.0
2021-01-15 13:05:00,250.49,250.77,250.48,250.62,1267.0,228.1587,228.4137,228.1496,228.2771,1267.0
2021-01-15 13:10:00,250.68,250.77,250.58,250.7,1620.0,228.3317,228.4137,228.2406,228.3499,1620.0
2021-01-15 13:15:00,250.73,251.3,250.73,251.14,2200.0,228.3773,228.8965,228.3773,228.7507,2200.0
2021-01-15 13:20:00,251.23,251.5,251.23,251.48,2822.0,228.8327,229.0786,228.8327,229.0604,2822.0
2021-01-15 13:25:00,251.45,251.58,251.45,251.58,1798.0,229.0331,229.1515,229.0331,229.1515,1798.0
2021-01-15 13:30:00,251.59,251.78,251.51,251.63,7637.0,229.1606,229.3337,229.0877,229.197,7637.0
2021-01-15 13:35:00,251.51,251.65,251.41,251.61,2866.0,229.0877,229.2153,228.9966,229.1788,2866.0
2021-01-15 13:40:00,251.61,251.65,251.41,251.62,13422.0,229.1788,229.2153,228.9966,229.1879,13422.0
2021-01-15 13:45:00,251.65,251.8,251.48,251.49,1609.0,229.2153,229.3519,229.0604,229.0695,1609.0
2021-01-15 13:50:00,251.46,251.48,251.31,251.36,2515.0,229.0422,229.0604,228.9056,228.9511,2515.0
2021-01-15 13:55:00,251.26,251.5,251.25,251.41,3277.0,228.86,229.0786,228.8509,228.9966,3277.0
2021-01-15 14:00:00,251.41,251.69,251.32,251.68,4671.0,228.9966,229.2517,228.9147,229.2426,4671.0
2021-01-15 14:05:00,251.62,251.87,251.58,251.85,2343.0,229.1879,229.4156,229.1515,229.3974,2343.0
2021-01-15 14:10:00,251.77,252.04,251.77,252.04,7613.0,229.3246,229.5705,229.3246,229.5705,7613.0
2021-01-15 14:15:00,252.04,252.19,251.91,252.07,3709.0,229.5705,229.7071,229.4521,229.5978,3709.0
2021-01-15 14:20:00,251.97,252.09,251.9,252.0,1978.0,229.5067,229.616,229.443,229.534,1978.0
2021-01-15 14:25:00,252.04,252.38,251.99,252.38,3283.0,229.5705,229.8802,229.5249,229.8802,3283.0
2021-01-15 14:30:00,252.38,252.61,252.38,252.6,3825.0,229.8802,230.0897,229.8802,230.0806,3825.0
2021-01-15 14:35:00,252.59,252.71,252.52,252.64,3915.0,230.0714,230.1808,230.0077,230.117,3915.0
2021-01-15 14:40:00,252.6,252.73,252.41,252.73,2299.0,230.0806,230.199,229.9075,230.199,2299.0
2021-01-15 14:45:00,252.74,253.1,252.73,253.05,5947.0,230.2081,230.536,230.199,230.4904,5947.0
2021-01-15 14:50:00,253.07,253.24,252.54,252.56,9343.0,230.5087,230.6635,230.0259,230.0441,9343.0
2021-01-15 14:55:00,252.55,252.8,252.45,252.79,3046.0,230.035,230.2627,229.9439,230.2536,3046.0
2021-01-15 15:00:00,252.85,253.05,252.76,252.91,3603.0,230.3083,230.4904,230.2263,230.3629,3603.0
2021-01-15 15:05:00,252.88,252.88,252.44,252.45,1994.0,230.3356,230.3356,229.9348,229.9439,1994.0
2021-01-15 15:10:00,252.5,253.24,252.5,253.17,6214.0,229.9895,230.6635,229.9895,230.5997,6214.0
2021-01-15 15:15:00,253.17,253.17,252.97,253.1,2241.0,230.5997,230.5997,230.4176,230.536,2241.0
2021-01-15 15:20:00,253.02,253.14,252.9,252.97,2000.0,230.4631,230.5724,230.3538,230.4176,2000.0
2021-01-15 15:25:00,252.92,252.92,252.63,252.63,1858.0,230.372,230.372,230.1079,230.1079,1858.0
2021-01-15 15:30:00,252.62,252.65,252.41,252.6,10274.0,230.0988,230.1261,229.9075,230.0806,10274.0
2021-01-15 15:35:00,252.65,252.87,252.64,252.7,4690.0,230.1261,230.3265,230.117,230.1716,4690.0
2021-01-15 15:40:00,252.63,252.89,252.21,252.39,7952.0,230.1079,230.3447,229.7253,229.8893,7952.0
2021-01-15 15:45:00,252.41,252.58,252.17,252.45,16597.0,229.9075,230.0623,229.6889,229.9439,16597.0
2021-01-15 15:50:00,252.52,252.85,252.34,252.79,27446.0,230.0077,230.3083,229.8437,230.2536,27446.0
2021-01-15 15:55:00,252.67,253.05,252.57,252.9,68973.0,230.1443,230.4904,230.0532,230.3538,68973.0
2021-01-19 09:30:00,254.4,256.47,254.4,255.23,30795.0,231.7201,233.6055,231.7201,232.4761,30795.0
2021-01-19 09:35:00,254.92,255.82,254.55,255.19,5734.0,232.1937,233.0135,231.8567,232.4397,5734.0
2021-01-19 09:40:00,255.02,255.14,254.21,254.51,4091.0,232.2848,232.3941,231.547,231.8203,4091.0
2021-01-19 09:45:00,254.95,255.21,253.68,253.68,5761.0,232.2211,232.4579,231.0643,231.0643,5761.0
2021-01-19 09:50:00,253.74,253.74,252.88,253.72,42009.0,231.1189,231.1189,230.3356,231.1007,42009.0
2021-01-19 09:55:00,253.71,254.09,253.11,253.49,8154.0,231.0916,231.4377,230.5451,230.8912,8154.0
2021-01-19 10:00:00,253.66,253.96,252.58,253.12,15191.0,231.0461,231.3193,230.0623,230.5542,15191.0
2021-01-19 10:05:00,253.27,253.55,252.63,252.91,7440.0,230.6908,230.9459,230.1079,230.3629,7440.0
2021-01-19 10:10:00,252.88,253.11,252.5,252.76,5152.0,230.3356,230.5451,229.9895,230.2263,5152.0
2021-01-19 10:15:00,252.9,253.43,252.79,252.81,5257.0,230.3538,230.8366,230.2536,230.2718,5257.0
2021-01-19 10:20:00,252.76,253.47,252.61,253.08,8091.0,230.2263,230.873,230.0897,230.5178,8091.0
2021-01-19 10:25:00,252.88,253.29,252.74,253.29,9211.0,230.3356,230.709,230.2081,230.709,9211.0
2021-01-19 10:30:00,253.35,253.68,253.21,253.41,3040.0,230.7637,231.0643,230.6362,230.8183,3040.0
2021-01-19 10:35:00,253.54,253.67,253.13,253.21,3177.0,230.9368,231.0552,230.5633,230.6362,3177.0
2021-01-19 10:40:00,253.21,253.24,253.0,253.24,3642.0,230.6362,230.6635,230.4449,230.6635,3642.0
2021-01-19 10:45:00,253.33,253.52,253.33,253.52,1827.0,230.7455,230.9185,230.7455,230.9185,1827.0
2021-01-19 10:50:00,253.6,253.78,253.43,253.59,9050.0,230.9914,231.1554,230.8366,230.9823,9050.0
2021-01-19 10:55:00,253.58,253.77,252.92,252.95,3570.0,230.9732,231.1463,230.372,230.3994,3570.0
2021-01-19 11:00:00,252.96,253.17,252.82,253.03,3632.0,230.4085,230.5997,230.2809,230.4722,3632.0
2021-01-19 11:05:00,253.16,253.27,252.32,252.39,3377.0,230.5906,230.6908,229.8255,229.8893,3377.0
2021-01-19 11:10:00,252.52,252.54,251.97,252.08,5076.0,230.0077,230.0259,229.5067,229.6069,5076.0
2021-01-19 11:15:00,252.08,252.1,251.67,251.72,4780.0,229.6069,229.6251,229.2335,229.279,4780.0
2021-01-19 11:20:00,251.87,251.98,251.25,251.95,10726.0,229.4156,229.5158,228.8509,229.4885,10726.0
2021-01-19 11:25:00,252.0,252.02,251.75,251.83,1822.0,229.534,229.5523,229.3063,229.3792,1822.0
2021-01-19 11:30:00,251.91,252.05,251.56,251.86,10759.0,229.4521,229.5796,229.1333,229.4065,10759.0
2021-01-19 11:35:00,251.76,252.17,251.65,252.17,1688.0,229.3154,229.6889,229.2153,229.6889,1688.0
2021-01-19 11:40:00,252.09,252.14,251.9,252.01,2008.0,229.616,229.6616,229.443,229.5432,2008.0
2021-01-19 11:45:00,251.91,252.19,251.77,252.19,3102.0,229.4521,229.7071,229.3246,229.7071,3102.0
2021-01-19 11:50:00,252.31,252.5,252.29,252.38,56887.0,229.8164,229.9895,229.7982,229.8802,56887.0
2021-01-19 11:55:00,252.1,252.11,251.55,251.55,4710.0,229.6251,229.6342,229.1242,229.1242,4710.0
2021-01-19 12:00:00,251.58,251.9,251.51,251.8,5155.0,229.1515,229.443,229.0877,229.3519,5155.0
2021-01-19 12:05:00,251.77,251.89,251.59,251.59,3845.0,229.3246,229.4339,229.1606,229.1606,3845.0
2021-01-19 12:10:00,251.48,251.48,251.11,251.19,3398.0,229.0604,229.0604,228.7234,228.7963,3398.0
2021-01-19 12:15:00,251.23,251.23,250.77,251.09,4275.0,228.8327,228.8327,228.4137,228.7052,4275.0
2021-01-19 12:20:00,250.78,251.07,250.78,251.07,3634.0,228.4228,228.687,228.4228,228.687,3634.0
2021-01-19 12:25:00,250.99,250.99,250.42,250.43,3700.0,228.6141,228.6141,228.0949,228.104,3700.0
2021-01-19 12:30:00,250.53,250.79,250.42,250.79,5674.0,228.1951,228.4319,228.0949,228.4319,5674.0
2021-01-19 12:35:00,250.8,250.97,250.78,250.92,1376.0,228.441,228.5959,228.4228,228.5503,1376.0
2021-01-19 12:40:00,250.92,251.14,250.91,251.14,1861.0,228.5503,228.7507,228.5412,228.7507,1861.0
2021-01-19 12:45:00,251.17,251.3,251.09,251.09,3059.0,228.778,228.8965,228.7052,228.7052,3059.0
2021-01-19 12:50:00,251.14,251.19,251.12,251.19,600.0,228.7507,228.7963,228.7325,228.7963,600.0
2021-01-19 12:55:00,251.14,251.67,251.09,251.5,2509.0,228.7507,229.2335,228.7052,229.0786,2509.0
2021-01-19 13:00:00,251.49,251.71,251.48,251.71,2481.0,229.0695,229.2699,229.0604,229.2699,2481.0
2021-01-19 13:05:00,251.75,251.75,251.38,251.63,1501.0,229.3063,229.3063,228.9693,229.197,1501.0
2021-01-19 13:10:00,251.54,251.71,251.51,251.52,919.0,229.1151,229.2699,229.0877,229.0968,919.0
2021-01-19 13:15:00,251.44,251.44,251.22,251.25,2606.0,229.024,229.024,228.8236,228.8509,2606.0
2021-01-19 13:20:00,251.24,251.42,251.17,251.17,1953.0,228.8418,229.0058,228.778,228.778,1953.0
2021-01-19 13:25:00,251.09,251.32,251.09,251.19,1712.0,228.7052,228.9147,228.7052,228.7963,1712.0
2021-01-19 13:30:00,251.25,251.3,251.11,251.18,7433.0,228.8509,228.8965,228.7234,228.7872,7433.0
2021-01-19 13:35:00,251.26,251.4,251.23,251.27,2305.0,228.86,228.9875,228.8327,228.8691,2305.0
2021-01-19 13:40:00,251.45,251.45,251.1,251.31,2894.0,229.0331,229.0331,228.7143,228.9056,2894.0
2021-01-19 13:45:00,251.32,251.38,251.04,251.17,1255.0,228.9147,228.9693,228.6596,228.778,1255.0
2021-01-19 13:50:00,251.2,251.22,251.05,251.05,1631.0,228.8054,228.8236,228.6687,228.6687,1631.0
2021-01-19 13:55:00,251.11,251.28,251.01,251.06,5378.0,228.7234,228.8782,228.6323,228.6778,5378.0
2021-01-19 14:00:00,251.07,251.23,250.97,251.0,7441.0,228.687,228.8327,228.5959,228.6232,7441.0
2021-01-19 14:05:00,251.08,251.38,251.04,251.13,10463.0,228.6961,228.9693,228.6596,228.7416,10463.0
2021-01-19 14:10:00,250.92,250.97,250.85,250.97,2156.0,228.5503,228.5959,228.4866,228.5959,2156.0
2021-01-19 14:15:00,250.87,250.89,250.63,250.65,1706.0,228.5048,228.523,228.2862,228.3044,1706.0
2021-01-19 14:20:00,250.7,250.85,250.64,250.77,2628.0,228.3499,228.4866,228.2953,228.4137,2628.0
2021-01-19 14:25:00,250.67,250.74,250.53,250.66,1828.0,228.3226,228.3864,228.1951,228.3135,1828.0
2021-01-19 14:30:00,250.62,250.65,250.42,250.59,2397.0,228.2771,228.3044,228.0949,228.2498,2397.0
2021-01-19 14:35:00,250.54,250.64,250.31,250.42,3736.0,228.2042,228.2953,227.9947,228.0949,3736.0
2021-01-19 14:40:00,250.46,250.5,250.15,250.17,7958.0,228.1313,228.1678,227.849,227.8672,7958.0
2021-01-19 14:45:00,250.2,250.44,250.17,250.38,4139.0,227.8945,228.1131,227.8672,228.0585,4139.0
2021-01-19 14:50:00,250.31,250.33,250.12,250.17,3826.0,227.9947,228.0129,227.8217,227.8672,3826.0
2021-01-19 14:55:00,250.16,250.27,250.07,250.12,3437.0,227.8581,227.9583,227.7761,227.8217,3437.0
2021-01-19 15:00:00,250.05,250.15,249.93,250.03,5303.0,227.7579,227.849,227.6486,227.7397,5303.0
2021-01-19 15:05:00,250.02,250.13,249.98,250.01,4978.0,227.7306,227.8308,227.6941,227.7215,4978.0
2021-01-19 15:10:00,250.01,250.25,249.94,250.15,6102.0,227.7215,227.9401,227.6577,227.849,6102.0
2021-01-19 15:15:00,250.21,250.21,250.02,250.12,5115.0,227.9036,227.9036,227.7306,227.8217,5115.0
2021-01-19 15:20:00,250.12,250.12,249.81,249.9,5947.0,227.8217,227.8217,227.5393,227.6213,5947.0
2021-01-19 15:25:00,249.86,250.37,249.83,250.37,7147.0,227.5848,228.0494,227.5575,228.0494,7147.0
2021-01-19 15:30:00,250.36,250.47,250.1,250.34,9514.0,228.0403,228.1404,227.8034,228.022,9514.0
2021-01-19 15:35:00,250.36,250.42,250.12,250.33,12601.0,228.0403,228.0949,227.8217,228.0129,12601.0
2021-01-19 15:40:00,250.25,250.36,250.12,250.28,7763.0,227.9401,228.0403,227.8217,227.9674,7763.0
2021-01-19 15:45:00,250.26,250.26,249.91,249.92,10187.0,227.9492,227.9492,227.6304,227.6395,10187.0
2021-01-19 15:50:00,249.97,250.12,249.77,249.93,21614.0,227.685,227.8217,227.5029,227.6486,21614.0
2021-01-19 15:55:00,249.95,250.06,249.52,249.63,93289.0,227.6668,227.767,227.2751,227.3753,93289.0
2021-01-20 09:30:00,250.95,250.95,247.88,247.88,28088.0,228.5777,228.5777,225.7813,225.7813,28088.0
2021-01-20 09:35:00,248.15,249.62,248.14,248.48,7376.0,226.0273,227.3662,226.0182,226.3279,7376.0
2021-01-20 09:40:00,248.59,249.46,248.59,249.29,4430.0,226.4281,227.2205,226.4281,227.0656,4430.0
2021-01-20 09:45:00,249.38,249.38,248.85,249.11,3404.0,227.1476,227.1476,226.6649,226.9017,3404.0
2021-01-20 09:50:00,249.05,249.68,248.95,249.07,6228.0,226.847,227.4209,226.756,226.8653,6228.0
2021-01-20 09:55:00,248.81,249.81,248.8,249.52,6308.0,226.6284,227.5393,226.6193,227.2751,6308.0
2021-01-20 10:00:00,249.57,249.78,249.38,249.68,9880.0,227.3207,227.512,227.1476,227.4209,9880.0
2021-01-20 10:05:00,249.67,250.34,249.67,249.73,14574.0,227.4118,228.022,227.4118,227.4664,14574.0
2021-01-20 10:10:00,249.7,249.83,249.46,249.61,9203.0,227.4391,227.5575,227.2205,227.3571,9203.0
2021-01-20 10:15:00,249.6,250.07,249.37,249.85,9555.0,227.348,227.7761,227.1385,227.5757,9555.0
2021-01-20 10:20:00,249.53,249.81,249.53,249.79,4773.0,227.2843,227.5393,227.2843,227.5211,4773.0
2021-01-20 10:25:00,249.83,249.95,249.64,249.68,7567.0,227.5575,227.6668,227.3844,227.4209,7567.0
2021-01-20 10:30:00,249.67,250.16,249.66,250.1,12343.0,227.4118,227.8581,227.4027,227.8034,12343.0
2021-01-20 10:35:00,250.14,250.7,249.97,250.7,12167.0,227.8399,228.3499,227.685,228.3499,12167.0
2021-01-20 10:40:00,250.72,251.03,250.56,250.7,19885.0,228.3682,228.6505,228.2224,228.3499,19885.0
2021-01-20 10:45:00,250.71,251.03,250.53,250.91,9053.0,228.3591,228.6505,228.1951,228.5412,9053.0
2021-01-20 10:50:00,251.14,251.47,251.0,251.41,11477.0,228.7507,229.0513,228.6232,228.9966,11477.0
2021-01-20 10:55:00,251.32,251.42,250.92,250.97,7789.0,228.9147,229.0058,228.5503,228.5959,7789.0
2021-01-20 11:00:00,250.86,250.97,250.63,250.97,3494.0,228.4957,228.5959,228.2862,228.5959,3494.0
2021-01-20 11:05:00,250.86,250.99,250.77,250.79,3100.0,228.4957,228.6141,228.4137,228.4319,3100.0
2021-01-20 11:10:00,250.7,250.72,250.49,250.49,4581.0,228.3499,228.3682,228.1587,228.1587,4581.0
2021-01-20 11:15:00,250.42,250.95,250.42,250.95,2084.0,228.0949,228.5777,228.0949,228.5777,2084.0
2021-01-20 11:20:00,250.95,251.05,250.84,250.92,3854.0,228.5777,228.6687,228.4775,228.5503,3854.0
2021-01-20 11:25:00,250.97,250.99,250.37,250.55,23350.0,228.5959,228.6141,228.0494,228.2133,23350.0
2021-01-20 11:30:00,250.62,250.99,250.42,250.98,39146.0,228.2771,228.6141,228.0949,228.605,39146.0
2021-01-20 11:35:00,251.01,251.58,250.88,251.58,28703.0,228.6323,229.1515,228.5139,229.1515,28703.0
2021-01-20 11:40:00,251.66,251.86,251.37,251.38,9160.0,229.2244,229.4065,228.9602,228.9693,9160.0
2021-01-20 11:45:00,251.35,251.55,251.29,251.55,2600.0,228.942,229.1242,228.8873,229.1242,2600.0
2021-01-20 11:50:00,251.57,251.9,251.57,251.64,4071.0,229.1424,229.443,229.1424,229.2061,4071.0
2021-01-20 11:55:00,251.66,251.67,251.0,251.13,5622.0,229.2244,229.2335,228.6232,228.7416,5622.0
2021-01-20 12:00:00,251.35,251.39,251.25,251.25,4922.0,228.942,228.9784,228.8509,228.8509,4922.0
2021-01-20 12:05:00,251.09,251.35,251.09,251.25,6357.0,228.7052,228.942,228.7052,228.8509,6357.0
2021-01-20 12:10:00,251.29,251.3,250.84,250.84,9977.0,228.8873,228.8965,228.4775,228.4775,9977.0
2021-01-20 12:15:00,250.84,251.29,250.84,251.25,20916.0,228.4775,228.8873,228.4775,228.8509,20916.0
2021-01-20 12:20:00,251.25,251.28,250.93,250.99,17187.0,228.8509,228.8782,228.5594,228.6141,17187.0
2021-01-20 12:25:00,251.05,251.12,251.0,251.0,4667.0,228.6687,228.7325,228.6232,228.6232,4667.0
2021-01-20 12:30:00,251.05,251.05,250.81,250.93,4058.0,228.6687,228.6687,228.4501,228.5594,4058.0
2021-01-20 12:35:00,250.97,250.98,250.76,250.77,2148.0,228.5959,228.605,228.4046,228.4137,2148.0
2021-01-20 12:40:00,250.79,250.91,250.65,250.77,2998.0,228.4319,228.5412,228.3044,228.4137,2998.0
2021-01-20 12:45:00,250.95,251.18,250.95,251.01,7922.0,228.5777,228.7872,228.5777,228.6323,7922.0
2021-01-20 12:50:00,251.04,251.28,251.0,251.28,6741.0,228.6596,228.8782,228.6232,228.8782,6741.0
2021-01-20 12:55:00,251.32,251.54,251.25,251.27,4736.0,228.9147,229.1151,228.8509,228.8691,4736.0
2021-01-20 13:00:00,251.32,251.66,251.15,251.66,14334.0,228.9147,229.2244,228.7598,229.2244,14334.0
2021-01-20 13:05:00,251.75,251.98,251.7,251.84,8786.0,229.3063,229.5158,229.2608,229.3883,8786.0
2021-01-20 13:10:00,251.81,252.1,251.78,252.1,2385.0,229.361,229.6251,229.3337,229.6251,2385.0
2021-01-20 13:15:00,252.13,252.13,251.74,251.75,2101.0,229.6525,229.6525,229.2972,229.3063,2101.0
2021-01-20 13:20:00,251.71,251.95,251.68,251.71,3272.0,229.2699,229.4885,229.2426,229.2699,3272.0
2021-01-20 13:25:00,251.7,251.92,251.7,251.78,1535.0,229.2608,229.4612,229.2608,229.3337,1535.0
2021-01-20 13:30:00,251.96,252.42,251.96,252.36,2216.0,229.4976,229.9166,229.4976,229.862,2216.0
2021-01-20 13:35:00,252.44,252.46,252.28,252.29,2982.0,229.9348,229.953,229.7891,229.7982,2982.0
2021-01-20 13:40:00,252.32,252.75,252.27,252.61,4638.0,229.8255,230.2172,229.78,230.0897,4638.0
2021-01-20 13:45:00,252.62,252.72,252.28,252.46,3826.0,230.0988,230.1899,229.7891,229.953,3826.0
2021-01-20 13:50:00,252.47,252.89,252.47,252.68,5837.0,229.9621,230.3447,229.9621,230.1534,5837.0
2021-01-20 13:55:00,252.76,252.76,252.46,252.46,2580.0,230.2263,230.2263,229.953,229.953,2580.0
2021-01-20 14:00:00,252.51,252.51,252.31,252.38,1621.0,229.9986,229.9986,229.8164,229.8802,1621.0
2021-01-20 14:05:00,252.46,252.76,252.35,252.57,5116.0,229.953,230.2263,229.8528,230.0532,5116.0
2021-01-20 14:10:00,252.63,252.75,252.19,252.32,5776.0,230.1079,230.2172,229.7071,229.8255,5776.0
2021-01-20 14:15:00,252.38,252.46,252.23,252.46,4135.0,229.8802,229.953,229.7435,229.953,4135.0
2021-01-20 14:20:00,252.47,252.47,252.19,252.3,5336.0,229.9621,229.9621,229.7071,229.8073,5336.0
2021-01-20 14:25:00,252.39,252.42,252.19,252.2,4798.0,229.8893,229.9166,229.7071,229.7162,4798.0
2021-01-20 14:30:00,252.26,252.44,252.21,252.4,2910.0,229.7709,229.9348,229.7253,229.8984,2910.0
2021-01-20 14:35:00,252.61,252.69,252.59,252.61,2333.0,230.0897,230.1625,230.0714,230.0897,2333.0
2021-01-20 14:40:00,252.6,252.64,252.54,252.59,2502.0,230.0806,230.117,230.0259,230.0714,2502.0
2021-01-20 14:45:00,252.68,252.73,252.59,252.69,4318.0,230.1534,230.199,230.0714,230.1625,4318.0
2021-01-20 14:50:00,252.69,252.92,252.57,252.88,7478.0,230.1625,230.372,230.0532,230.3356,7478.0
2021-01-20 14:55:00,252.97,253.02,252.83,252.93,5442.0,230.4176,230.4631,230.2901,230.3811,5442.0
2021-01-20 15:00:00,252.96,252.98,252.79,252.9,8237.0,230.4085,230.4267,230.2536,230.3538,8237.0
2021-01-20 15:05:00,252.93,253.46,252.93,253.11,7408.0,230.3811,230.8639,230.3811,230.5451,7408.0
2021-01-20 15:10:00,253.11,253.15,252.63,252.94,11010.0,230.5451,230.5815,230.1079,230.3902,11010.0
2021-01-20 15:15:00,253.02,253.03,252.89,252.97,3864.0,230.4631,230.4722,230.3447,230.4176,3864.0
2021-01-20 15:20:00,252.94,253.33,252.94,253.18,8302.0,230.3902,230.7455,230.3902,230.6089,8302.0
2021-01-20 15:25:00,253.15,253.33,252.99,253.08,9704.0,230.5815,230.7455,230.4358,230.5178,9704.0
2021-01-20 15:30:00,253.01,253.45,252.97,253.45,6855.0,230.454,230.8548,230.4176,230.8548,6855.0
2021-01-20 15:35:00,253.46,253.56,253.3,253.55,13964.0,230.8639,230.955,230.7182,230.9459,13964.0
2021-01-20 15:40:00,253.5,253.78,253.43,253.71,15459.0,230.9003,231.1554,230.8366,231.0916,15459.0
2021-01-20 15:45:00,253.64,253.91,253.62,253.62,17147.0,231.0278,231.2738,231.0096,231.0096,17147.0
2021-01-20 15:50:00,253.67,253.86,253.34,253.41,15366.0,231.0552,231.2282,230.7546,230.8183,15366.0
2021-01-20 15:55:00,253.45,253.88,253.24,253.24,35934.0,230.8548,231.2464,230.6635,230.6635,35934.0
2021-01-21 09:30:00,250.71,251.91,248.3,251.36,29867.0,228.3591,229.4521,226.1639,228.9511,29867.0
2021-01-21 09:35:00,251.61,251.61,250.24,250.44,12591.0,229.1788,229.1788,227.931,228.1131,12591.0
2021-01-21 09:40:00,250.9,251.1,250.01,250.28,9672.0,228.5321,228.7143,227.7215,227.9674,9672.0
2021-01-21 09:45:00,250.29,250.72,249.48,249.71,9364.0,227.9765,228.3682,227.2387,227.4482,9364.0
2021-01-21 09:50:00,249.9,249.99,248.82,248.83,5094.0,227.6213,227.7032,226.6375,226.6467,5094.0
2021-01-21 09:55:00,248.77,249.29,247.33,249.26,22448.0,226.592,227.0656,225.2804,227.0383,22448.0
2021-01-21 10:00:00,249.46,249.52,248.68,248.7,11017.0,227.2205,227.2751,226.51,226.5282,11017.0
2021-01-21 10:05:00,248.7,249.09,248.39,248.71,4422.0,226.5282,226.8835,226.2459,226.5374,4422.0
2021-01-21 10:10:00,248.62,249.48,248.47,249.19,6710.0,226.4554,227.2387,226.3187,226.9746,6710.0
2021-01-21 10:15:00,249.18,249.53,249.09,249.38,3766.0,226.9655,227.2843,226.8835,227.1476,3766.0
2021-01-21 10:20:00,249.38,249.66,249.04,249.66,3425.0,227.1476,227.4027,226.8379,227.4027,3425.0
2021-01-21 10:25:00,249.48,249.75,249.32,249.74,3000.0,227.2387,227.4846,227.093,227.4755,3000.0
2021-01-21 10:30:00,249.86,249.98,249.75,249.8,2214.0,227.5848,227.6941,227.4846,227.5302,2214.0
2021-01-21 10:35:00,249.65,250.09,249.57,250.09,4097.0,227.3936,227.7943,227.3207,227.7943,4097.0
2021-01-21 10:40:00,250.07,250.07,249.38,249.38,3177.0,227.7761,227.7761,227.1476,227.1476,3177.0
2021-01-21 10:45:00,249.39,250.07,249.39,250.06,2397.0,227.1567,227.7761,227.1567,227.767,2397.0
2021-01-21 10:50:00,249.95,250.22,249.95,250.21,1214.0,227.6668,227.9127,227.6668,227.9036,1214.0
2021-01-21 10:55:00,250.07,250.07,249.37,249.39,5938.0,227.7761,227.7761,227.1385,227.1567,5938.0
2021-01-21 11:00:00,249.5,249.69,249.28,249.57,7375.0,227.2569,227.43,227.0565,227.3207,7375.0
2021-01-21 11:05:00,249.27,249.35,248.84,248.93,2260.0,227.0474,227.1203,226.6558,226.7377,2260.0
2021-01-21 11:10:00,248.6,248.79,248.21,248.6,4961.0,226.4372,226.6102,226.0819,226.4372,4961.0
2021-01-21 11:15:00,248.6,248.67,248.37,248.47,5875.0,226.4372,226.5009,226.2277,226.3187,5875.0
2021-01-21 11:20:00,248.35,248.54,248.26,248.35,3166.0,226.2094,226.3825,226.1275,226.2094,3166.0
2021-01-21 11:25:00,248.35,248.44,248.0,248.0,4351.0,226.2094,226.2914,225.8907,225.8907,4351.0
2021-01-21 11:30:00,248.16,248.16,247.4,247.42,10958.0,226.0364,226.0364,225.3441,225.3624,10958.0
2021-01-21 11:35:00,247.51,247.51,247.01,247.29,6781.0,225.4443,225.4443,224.9889,225.2439,6781.0
2021-01-21 11:40:00,247.31,247.58,247.06,247.47,7107.0,225.2622,225.5081,225.0345,225.4079,7107.0
2021-01-21 11:45:00,247.6,247.72,247.28,247.31,9553.0,225.5263,225.6356,225.2348,225.2622,9553.0
2021-01-21 11:50:00,247.3,247.3,247.09,247.17,2166.0,225.2531,225.2531,225.0618,225.1346,2166.0
2021-01-21 11:55:00,247.22,248.0,247.18,247.41,12916.0,225.1802,225.8907,225.1438,225.3532,12916.0
2021-01-21 12:00:00,247.25,247.51,246.73,246.81,9951.0,225.2075,225.4443,224.7339,224.8067,9951.0
2021-01-21 12:05:00,246.73,246.75,246.51,246.72,4729.0,224.7339,224.7521,224.5335,224.7248,4729.0
2021-01-21 12:10:00,246.75,246.77,246.1,246.17,19184.0,224.7521,224.7703,224.16,224.2238,19184.0
2021-01-21 12:15:00,246.17,246.38,245.55,245.56,12692.0,224.2238,224.4151,223.6591,223.6682,12692.0
2021-01-21 12:20:00,245.46,245.93,245.46,245.93,10715.0,223.5771,224.0052,223.5771,224.0052,10715.0
2021-01-21 12:25:00,246.04,246.04,245.41,245.57,6766.0,224.1054,224.1054,223.5316,223.6773,6766.0
2021-01-21 12:30:00,245.45,245.65,245.13,245.61,5916.0,223.568,223.7502,223.2765,223.7137,5916.0
2021-01-21 12:35:00,245.52,245.68,245.35,245.5,8849.0,223.6317,223.7775,223.4769,223.6135,8849.0
2021-01-21 12:40:00,245.51,247.0,245.5,246.29,55806.0,223.6226,224.9798,223.6135,224.3331,55806.0
2021-01-21 12:45:00,246.28,246.3,246.09,246.27,4388.0,224.324,224.3422,224.1509,224.3149,4388.0
2021-01-21 12:50:00,246.29,246.51,246.2,246.4,4848.0,224.3331,224.5335,224.2511,224.4333,4848.0
2021-01-21 12:55:00,246.4,247.05,246.36,247.02,5628.0,224.4333,225.0253,224.3969,224.998,5628.0
2021-01-21 13:00:00,247.12,247.12,246.5,246.63,6011.0,225.0891,225.0891,224.5244,224.6428,6011.0
2021-01-21 13:05:00,246.53,246.74,246.23,246.73,16084.0,224.5517,224.743,224.2784,224.7339,16084.0
2021-01-21 13:10:00,246.64,246.86,246.56,246.77,6300.0,224.6519,224.8523,224.579,224.7703,6300.0
2021-01-21 13:15:00,246.71,246.71,246.37,246.4,4157.0,224.7157,224.7157,224.406,224.4333,4157.0
2021-01-21 13:20:00,246.54,246.81,246.45,246.78,4124.0,224.5608,224.8067,224.4788,224.7794,4124.0
2021-01-21 13:25:00,246.92,246.92,246.57,246.59,2365.0,224.9069,224.9069,224.5881,224.6064,2365.0
2021-01-21 13:30:00,246.53,246.81,246.52,246.81,3200.0,224.5517,224.8067,224.5426,224.8067,3200.0
2021-01-21 13:35:00,246.69,246.97,246.61,246.97,3438.0,224.6974,224.9525,224.6246,224.9525,3438.0
2021-01-21 13:40:00,246.88,247.06,246.88,246.98,6767.0,224.8705,225.0345,224.8705,224.9616,6767.0
2021-01-21 13:45:00,246.95,247.14,246.88,247.14,2659.0,224.9343,225.1073,224.8705,225.1073,2659.0
2021-01-21 13:50:00,247.22,247.53,247.18,247.26,3270.0,225.1802,225.4626,225.1438,225.2166,3270.0
2021-01-21 13:55:00,247.34,247.75,247.3,247.71,3643.0,225.2895,225.6629,225.2531,225.6265,3643.0
2021-01-21 14:00:00,247.73,247.73,247.13,247.17,3039.0,225.6447,225.6447,225.0982,225.1346,3039.0
2021-01-21 14:05:00,247.23,247.55,247.13,247.15,4548.0,225.1893,225.4808,225.0982,225.1164,4548.0
2021-01-21 14:10:00,247.11,247.23,246.94,246.95,2119.0,225.08,225.1893,224.9252,224.9343,2119.0
2021-01-21 14:15:00,247.01,247.33,247.01,247.31,2757.0,224.9889,225.2804,224.9889,225.2622,2757.0
2021-01-21 14:20:00,247.33,247.69,247.21,247.54,3404.0,225.2804,225.6083,225.1711,225.4717,3404.0
2021-01-21 14:25:00,247.47,247.54,247.27,247.34,2047.0,225.4079,225.4717,225.2257,225.2895,2047.0
2021-01-21 14:30:00,247.21,247.21,246.55,246.74,6949.0,225.1711,225.1711,224.5699,224.743,6949.0
2021-01-21 14:35:00,246.78,247.01,246.77,246.86,3999.0,224.7794,224.9889,224.7703,224.8523,3999.0
2021-01-21 14:40:00,246.91,247.0,246.53,246.58,4114.0,224.8978,224.9798,224.5517,224.5972,4114.0
2021-01-21 14:45:00,246.54,246.63,246.22,246.33,12900.0,224.5608,224.6428,224.2693,224.3695,12900.0
2021-01-21 14:50:00,246.39,246.39,245.85,246.05,9327.0,224.4242,224.4242,223.9323,224.1145,9327.0
2021-01-21 14:55:00,245.97,246.4,245.97,246.21,11002.0,224.0416,224.4333,224.0416,224.2602,11002.0
2021-01-21 15:00:00,246.25,246.25,245.99,246.09,10670.0,224.2967,224.2967,224.0598,224.1509,10670.0
2021-01-21 15:05:00,246.06,246.35,246.0,246.33,8705.0,224.1236,224.3877,224.069,224.3695,8705.0
2021-01-21 15:10:00,246.31,246.31,245.71,245.71,9165.0,224.3513,224.3513,223.8048,223.8048,9165.0
2021-01-21 15:15:00,245.71,245.71,245.37,245.54,10889.0,223.8048,223.8048,223.4951,223.65,10889.0
2021-01-21 15:20:00,245.54,246.23,245.5,246.08,28980.0,223.65,224.2784,223.6135,224.1418,28980.0
2021-01-21 15:25:00,246.12,246.39,245.91,246.33,6226.0,224.1783,224.4242,223.987,224.3695,6226.0
2021-01-21 15:30:00,246.33,246.41,245.99,246.29,13159.0,224.3695,224.4424,224.0598,224.3331,13159.0
2021-01-21 15:35:00,246.29,246.29,245.73,245.74,9835.0,224.3331,224.3331,223.823,223.8321,9835.0
2021-01-21 15:40:00,245.72,246.07,245.69,245.99,11360.0,223.8139,224.1327,223.7866,224.0598,11360.0
2021-01-21 15:45:00,246.0,246.14,245.76,245.76,20534.0,224.069,224.1965,223.8503,223.8503,20534.0
2021-01-21 15:50:00,245.79,246.0,245.53,245.71,28042.0,223.8777,224.069,223.6409,223.8048,28042.0
2021-01-21 15:55:00,245.68,245.95,245.29,245.38,52783.0,223.7775,224.0234,223.4222,223.5042,52783.0
2021-01-22 09:30:00,245.03,245.03,242.38,243.09,38331.0,223.1854,223.1854,220.7717,221.4184,38331.0
2021-01-22 09:35:00,243.27,243.48,242.35,243.12,21158.0,221.5823,221.7736,220.7444,221.4457,21158.0
2021-01-22 09:40:00,242.77,243.12,241.17,241.45,9151.0,221.1269,221.4457,219.6695,219.9246,9151.0
2021-01-22 09:45:00,241.97,241.97,241.0,241.48,10182.0,220.3982,220.3982,219.5147,219.9519,10182.0
2021-01-22 09:50:00,242.1,242.66,241.73,241.97,9340.0,220.5166,221.0267,220.1796,220.3982,9340.0
2021-01-22 09:55:00,241.99,242.7,241.8,242.69,10464.0,220.4164,221.0631,220.2434,221.054,10464.0
2021-01-22 10:00:00,242.68,243.12,241.95,242.13,13291.0,221.0449,221.4457,220.38,220.544,13291.0
2021-01-22 10:05:00,242.21,242.33,241.85,241.93,26543.0,220.6168,220.7261,220.2889,220.3618,26543.0
2021-01-22 10:10:00,241.6,241.63,241.22,241.38,5839.0,220.0612,220.0885,219.7151,219.8608,5839.0
2021-01-22 10:15:00,241.39,241.77,241.18,241.59,6893.0,219.8699,220.2161,219.6787,220.0521,6893.0
2021-01-22 10:20:00,241.66,241.68,240.75,240.76,10684.0,220.1159,220.1341,219.287,219.2961,10684.0
2021-01-22 10:25:00,240.76,241.52,240.68,240.94,16054.0,219.2961,219.9883,219.2232,219.4601,16054.0
2021-01-22 10:30:00,240.94,241.78,240.94,241.6,6950.0,219.4601,220.2252,219.4601,220.0612,6950.0
2021-01-22 10:35:00,241.55,242.21,241.51,242.15,7392.0,220.0157,220.6168,219.9792,220.5622,7392.0
2021-01-22 10:40:00,242.17,242.44,241.86,241.96,9688.0,220.5804,220.8263,220.298,220.3891,9688.0
2021-01-22 10:45:00,242.2,242.65,242.05,242.49,8333.0,220.6077,221.0176,220.4711,220.8719,8333.0
2021-01-22 10:50:00,242.44,242.99,242.32,242.45,14710.0,220.8263,221.3273,220.717,220.8354,14710.0
2021-01-22 10:55:00,242.52,243.59,242.46,243.43,11197.0,220.8992,221.8738,220.8445,221.7281,11197.0
2021-01-22 11:00:00,243.42,244.02,243.42,244.0,7219.0,221.719,222.2655,221.719,222.2473,7219.0
2021-01-22 11:05:00,244.14,244.46,244.07,244.46,4520.0,222.3748,222.6662,222.311,222.6662,4520.0
2021-01-22 11:10:00,244.39,244.41,243.53,243.68,9929.0,222.6025,222.6207,221.8192,221.9558,9929.0
2021-01-22 11:15:00,243.58,243.64,243.31,243.52,8487.0,221.8647,221.9193,221.6188,221.81,8487.0
2021-01-22 11:20:00,243.63,243.94,243.56,243.72,7530.0,221.9102,222.1926,221.8465,221.9922,7530.0
2021-01-22 11:25:00,243.74,243.74,243.49,243.52,5190.0,222.0104,222.0104,221.7827,221.81,5190.0
2021-01-22 11:30:00,243.59,244.2,243.59,244.13,3110.0,221.8738,222.4294,221.8738,222.3657,3110.0
2021-01-22 11:35:00,244.19,244.35,243.9,244.28,4379.0,222.4203,222.5661,222.1562,222.5023,4379.0
2021-01-22 11:40:00,244.19,244.39,244.03,244.36,7163.0,222.4203,222.6025,222.2746,222.5752,7163.0
2021-01-22 11:45:00,244.17,244.18,243.87,243.93,2972.0,222.4021,222.4112,222.1288,222.1835,2972.0
2021-01-22 11:50:00,243.88,243.96,243.76,243.9,5988.0,222.138,222.2108,222.0286,222.1562,5988.0
2021-01-22 11:55:00,243.88,244.62,243.83,244.62,12377.0,222.138,222.812,222.0924,222.812,12377.0
2021-01-22 12:00:00,244.58,245.14,244.58,245.0,11519.0,222.7755,223.2856,222.7755,223.1581,11519.0
2021-01-22 12:05:00,245.0,245.14,244.73,244.81,7722.0,223.1581,223.2856,222.9122,222.985,7722.0
2021-01-22 12:10:00,244.66,244.82,244.53,244.67,5536.0,222.8484,222.9941,222.73,222.8575,5536.0
2021-01-22 12:15:00,244.8,245.17,244.8,244.96,12405.0,222.9759,223.3129,222.9759,223.1217,12405.0
2021-01-22 12:20:00,244.96,245.35,244.96,245.34,6889.0,223.1217,223.4769,223.1217,223.4678,6889.0
2021-01-22 12:25:00,245.28,245.56,245.13,245.19,9986.0,223.4131,223.6682,223.2765,223.3312,9986.0
2021-01-22 12:30:00,245.23,245.48,244.82,244.91,8950.0,223.3676,223.5953,222.9941,223.0761,8950.0
2021-01-22 12:35:00,244.83,244.83,244.6,244.66,3352.0,223.0033,223.0033,222.7938,222.8484,3352.0
2021-01-22 12:40:00,244.6,244.85,244.6,244.64,3904.0,222.7938,223.0215,222.7938,222.8302,3904.0
2021-01-22 12:45:00,244.77,244.86,244.37,244.37,5299.0,222.9486,223.0306,222.5843,222.5843,5299.0
2021-01-22 12:50:00,244.5,244.74,244.5,244.74,3088.0,222.7027,222.9213,222.7027,222.9213,3088.0
2021-01-22 12:55:00,244.63,244.63,244.42,244.42,2914.0,222.8211,222.8211,222.6298,222.6298,2914.0
2021-01-22 13:00:00,244.32,244.61,244.28,244.49,2931.0,222.5387,222.8029,222.5023,222.6936,2931.0
2021-01-22 13:05:00,244.42,244.42,243.95,243.95,10886.0,222.6298,222.6298,222.2017,222.2017,10886.0
2021-01-22 13:10:00,243.95,243.99,243.57,243.85,8974.0,222.2017,222.2381,221.8556,222.1106,8974.0
2021-01-22 13:15:00,243.84,243.9,243.75,243.9,6061.0,222.1015,222.1562,222.0195,222.1562,6061.0
2021-01-22 13:20:00,244.03,244.19,243.9,243.98,7195.0,222.2746,222.4203,222.1562,222.229,7195.0
2021-01-22 13:25:00,243.98,244.19,243.86,243.98,3863.0,222.229,222.4203,222.1197,222.229,3863.0
2021-01-22 13:30:00,243.99,244.32,243.95,244.3,3786.0,222.2381,222.5387,222.2017,222.5205,3786.0
2021-01-22 13:35:00,244.35,244.41,244.14,244.21,5361.0,222.5661,222.6207,222.3748,222.4385,5361.0
2021-01-22 13:40:00,244.14,244.53,244.14,244.26,16976.0,222.3748,222.73,222.3748,222.4841,16976.0
2021-01-22 13:45:00,244.31,244.33,243.96,243.97,5923.0,222.5296,222.5478,222.2108,222.2199,5923.0
2021-01-22 13:50:00,243.96,244.06,243.83,244.06,5100.0,222.2108,222.3019,222.0924,222.3019,5100.0
2021-01-22 13:55:00,244.06,244.18,243.72,243.73,4615.0,222.3019,222.4112,221.9922,222.0013,4615.0
2021-01-22 14:00:00,243.81,244.04,243.73,243.96,13338.0,222.0742,222.2837,222.0013,222.2108,13338.0
2021-01-22 14:05:00,243.94,244.33,243.9,244.27,13269.0,222.1926,222.5478,222.1562,222.4932,13269.0
2021-01-22 14:10:00,244.25,244.34,244.05,244.11,4025.0,222.475,222.5569,222.2928,222.3474,4025.0
2021-01-22 14:15:00,244.12,244.49,244.03,244.41,2516.0,222.3566,222.6936,222.2746,222.6207,2516.0
2021-01-22 14:20:00,244.43,244.75,244.4,244.69,11811.0,222.6389,222.9304,222.6116,222.8757,11811.0
2021-01-22 14:25:00,244.64,244.9,244.56,244.78,2700.0,222.8302,223.067,222.7573,222.9577,2700.0
2021-01-22 14:30:00,244.67,245.06,244.66,244.89,9235.0,222.8575,223.2128,222.8484,223.0579,9235.0
2021-01-22 14:35:00,244.93,245.2,244.8,245.08,4682.0,223.0943,223.3403,222.9759,223.231,4682.0
2021-01-22 14:40:00,245.2,245.21,244.98,245.02,2148.0,223.3403,223.3494,223.1399,223.1763,2148.0
2021-01-22 14:45:00,245.07,245.14,244.96,245.11,4125.0,223.2219,223.2856,223.1217,223.2583,4125.0
2021-01-22 14:50:00,245.11,245.39,244.99,245.34,4539.0,223.2583,223.5133,223.149,223.4678,4539.0
2021-01-22 14:55:00,245.38,245.43,245.29,245.37,4980.0,223.5042,223.5498,223.4222,223.4951,4980.0
2021-01-22 15:00:00,245.37,245.43,245.24,245.42,7243.0,223.4951,223.5498,223.3767,223.5407,7243.0
2021-01-22 15:05:00,245.44,245.63,245.39,245.39,4064.0,223.5589,223.7319,223.5133,223.5133,4064.0
2021-01-22 15:10:00,245.38,245.38,245.01,245.13,5702.0,223.5042,223.5042,223.1672,223.2765,5702.0
2021-01-22 15:15:00,245.2,245.33,244.86,245.06,15982.0,223.3403,223.4587,223.0306,223.2128,15982.0
2021-01-22 15:20:00,245.08,245.33,245.04,245.13,7159.0,223.231,223.4587,223.1945,223.2765,7159.0
2021-01-22 15:25:00,245.12,245.22,244.99,245.16,6987.0,223.2674,223.3585,223.149,223.3038,6987.0
2021-01-22 15:30:00,245.18,245.22,244.62,244.65,6682.0,223.3221,223.3585,222.812,222.8393,6682.0
2021-01-22 15:35:00,244.62,245.0,244.52,244.9,9815.0,222.812,223.1581,222.7209,223.067,9815.0
2021-01-22 15:40:00,244.91,245.15,244.91,245.01,10224.0,223.0761,223.2947,223.0761,223.1672,10224.0
2021-01-22 15:45:00,245.08,245.14,244.55,244.71,17200.0,223.231,223.2856,222.7482,222.894,17200.0
2021-01-22 15:50:00,244.57,244.84,244.51,244.64,23314.0,222.7664,223.0124,222.7118,222.8302,23314.0
2021-01-22 15:55:00,244.6,244.76,244.13,244.22,63336.0,222.7938,222.9395,222.3657,222.4476,63336.0
2021-01-25 09:30:00,242.26,243.93,241.18,243.02,25441.0,220.6624,222.1835,219.6787,221.3546,25441.0
2021-01-25 09:35:00,242.58,243.04,241.38,242.37,20605.0,220.9538,221.3728,219.8608,220.7626,20605.0
2021-01-25 09:40:00,242.11,243.24,242.11,242.91,7273.0,220.5257,221.555,220.5257,221.2544,7273.0
2021-01-25 09:45:00,243.12,244.53,243.12,244.25,14009.0,221.4457,222.73,221.4457,222.475,14009.0
2021-01-25 09:50:00,244.09,244.1,242.85,243.11,6973.0,222.3292,222.3383,221.1998,221.4366,6973.0
2021-01-25 09:55:00,243.07,243.5,242.83,242.94,7800.0,221.4002,221.7918,221.1816,221.2818,7800.0
2021-01-25 10:00:00,243.06,243.92,242.84,243.92,16096.0,221.3911,222.1744,221.1907,222.1744,16096.0
2021-01-25 10:05:00,244.04,244.3,243.83,244.01,5370.0,222.2837,222.5205,222.0924,222.2564,5370.0
2021-01-25 10:10:00,244.11,244.2,243.53,244.15,4309.0,222.3474,222.4294,221.8192,222.3839,4309.0
2021-01-25 10:15:00,244.24,244.53,244.0,244.53,6655.0,222.4659,222.73,222.2473,222.73,6655.0
2021-01-25 10:20:00,244.61,244.61,243.68,243.93,6637.0,222.8029,222.8029,221.9558,222.1835,6637.0
2021-01-25 10:25:00,244.02,244.25,243.89,244.13,5857.0,222.2655,222.475,222.1471,222.3657,5857.0
2021-01-25 10:30:00,244.45,244.78,244.28,244.28,3812.0,222.6571,222.9577,222.5023,222.5023,3812.0
2021-01-25 10:35:00,244.24,244.32,243.5,243.61,6606.0,222.4659,222.5387,221.7918,221.892,6606.0
2021-01-25 10:40:00,243.5,243.59,243.26,243.42,7818.0,221.7918,221.8738,221.5732,221.719,7818.0
2021-01-25 10:45:00,243.25,243.37,242.61,242.91,7012.0,221.5641,221.6734,220.9812,221.2544,7012.0
2021-01-25 10:50:00,242.87,243.01,242.55,242.69,9716.0,221.218,221.3455,220.9265,221.054,9716.0
2021-01-25 10:55:00,242.54,242.54,241.4,241.58,9529.0,220.9174,220.9174,219.879,220.043,9529.0
2021-01-25 11:00:00,241.39,241.89,240.41,240.43,8474.0,219.8699,220.3254,218.9773,218.9955,8474.0
2021-01-25 11:05:00,240.43,240.8,240.08,240.58,8127.0,218.9955,219.3325,218.6767,219.1321,8127.0
2021-01-25 11:10:00,240.59,242.06,240.58,241.69,11605.0,219.1413,220.4802,219.1321,220.1432,11605.0
2021-01-25 11:15:00,241.69,242.07,241.35,241.79,9511.0,220.1432,220.4893,219.8335,220.2343,9511.0
2021-01-25 11:20:00,241.84,242.15,241.6,241.85,6324.0,220.2798,220.5622,220.0612,220.2889,6324.0
2021-01-25 11:25:00,241.59,241.83,241.18,241.5,5558.0,220.0521,220.2707,219.6787,219.9701,5558.0
2021-01-25 11:30:00,241.5,241.99,241.41,241.75,6091.0,219.9701,220.4164,219.8882,220.1978,6091.0
2021-01-25 11:35:00,241.8,241.92,241.47,241.72,5040.0,220.2434,220.3527,219.9428,220.1705,5040.0
2021-01-25 11:40:00,241.59,241.96,241.48,241.96,1408.0,220.0521,220.3891,219.9519,220.3891,1408.0
2021-01-25 11:45:00,242.22,242.76,242.2,242.71,2451.0,220.6259,221.1178,220.6077,221.0723,2451.0
2021-01-25 11:50:00,242.8,243.25,242.79,243.09,4261.0,221.1542,221.5641,221.1451,221.4184,4261.0
2021-01-25 11:55:00,243.13,243.33,243.05,243.12,4325.0,221.4548,221.637,221.3819,221.4457,4325.0
2021-01-25 12:00:00,243.12,243.22,242.68,242.68,3610.0,221.4457,221.5368,221.0449,221.0449,3610.0
2021-01-25 12:05:00,242.87,243.37,242.87,243.37,5052.0,221.218,221.6734,221.218,221.6734,5052.0
2021-01-25 12:10:00,243.4,243.74,243.29,243.55,3699.0,221.7007,222.0104,221.6005,221.8374,3699.0
2021-01-25 12:15:00,243.49,243.75,243.32,243.36,2485.0,221.7827,222.0195,221.6279,221.6643,2485.0
2021-01-25 12:20:00,243.54,243.89,243.54,243.55,6029.0,221.8283,222.1471,221.8283,221.8374,6029.0
2021-01-25 12:25:00,243.38,244.05,243.38,244.05,4942.0,221.6825,222.2928,221.6825,222.2928,4942.0
2021-01-25 12:30:00,243.93,244.28,243.84,244.18,3415.0,222.1835,222.5023,222.1015,222.4112,3415.0
2021-01-25 12:35:00,244.21,244.47,244.08,244.39,2002.0,222.4385,222.6754,222.3201,222.6025,2002.0
2021-01-25 12:40:00,244.48,244.63,244.33,244.33,4087.0,222.6845,222.8211,222.5478,222.5478,4087.0
2021-01-25 12:45:00,244.42,244.8,244.42,244.8,2633.0,222.6298,222.9759,222.6298,222.9759,2633.0
2021-01-25 12:50:00,244.84,245.26,244.71,244.85,7709.0,223.0124,223.3949,222.894,223.0215,7709.0
2021-01-25 12:55:00,244.94,244.95,244.46,244.84,6965.0,223.1035,223.1126,222.6662,223.0124,6965.0
2021-01-25 13:00:00,244.76,244.98,244.73,244.87,6371.0,222.9395,223.1399,222.9122,223.0397,6371.0
2021-01-25 13:05:00,244.86,244.92,244.6,244.6,5131.0,223.0306,223.0852,222.7938,222.7938,5131.0
2021-01-25 13:10:00,244.52,244.75,244.44,244.68,3569.0,222.7209,222.9304,222.648,222.8666,3569.0
2021-01-25 13:15:00,244.72,244.8,244.51,244.7,3821.0,222.9031,222.9759,222.7118,222.8848,3821.0
2021-01-25 13:20:00,244.55,245.21,244.5,245.21,3350.0,222.7482,223.3494,222.7027,223.3494,3350.0
2021-01-25 13:25:00,245.3,245.34,245.06,245.23,3089.0,223.4314,223.4678,223.2128,223.3676,3089.0
2021-01-25 13:30:00,245.29,245.75,245.16,245.59,5456.0,223.4222,223.8412,223.3038,223.6955,5456.0
2021-01-25 13:35:00,245.65,245.9,245.6,245.81,3979.0,223.7502,223.9779,223.7046,223.8959,3979.0
2021-01-25 13:40:00,245.79,245.91,245.56,245.9,4689.0,223.8777,223.987,223.6682,223.9779,4689.0
2021-01-25 13:45:00,245.88,246.34,245.74,246.29,16227.0,223.9596,224.3786,223.8321,224.3331,16227.0
2021-01-25 13:50:00,246.28,246.42,245.84,245.9,7170.0,224.324,224.4515,223.9232,223.9779,7170.0
2021-01-25 13:55:00,245.71,245.91,245.56,245.91,6068.0,223.8048,223.987,223.6682,223.987,6068.0
2021-01-25 14:00:00,245.93,245.96,245.56,245.65,6668.0,224.0052,224.0325,223.6682,223.7502,6668.0
2021-01-25 14:05:00,245.63,245.87,245.56,245.87,5049.0,223.7319,223.9505,223.6682,223.9505,5049.0
2021-01-25 14:10:00,245.66,245.81,245.43,245.43,7005.0,223.7593,223.8959,223.5498,223.5498,7005.0
2021-01-25 14:15:00,245.43,245.43,244.99,245.03,8984.0,223.5498,223.5498,223.149,223.1854,8984.0
2021-01-25 14:20:00,244.99,245.14,244.75,244.91,6321.0,223.149,223.2856,222.9304,223.0761,6321.0
2021-01-25 14:25:00,244.84,245.02,244.58,244.92,11359.0,223.0124,223.1763,222.7755,223.0852,11359.0
2021-01-25 14:30:00,244.98,245.26,244.92,245.17,8797.0,223.1399,223.3949,223.0852,223.3129,8797.0
2021-01-25 14:35:00,245.19,245.4,245.11,245.28,7333.0,223.3312,223.5224,223.2583,223.4131,7333.0
2021-01-25 14:40:00,245.28,245.33,244.9,245.16,10712.0,223.4131,223.4587,223.067,223.3038,10712.0
2021-01-25 14:45:00,245.12,245.75,245.06,245.28,13970.0,223.2674,223.8412,223.2128,223.4131,13970.0
2021-01-25 14:50:00,245.22,245.4,245.18,245.19,9050.0,223.3585,223.5224,223.3221,223.3312,9050.0
2021-01-25 14:55:00,245.2,245.56,245.1,245.41,6574.0,223.3403,223.6682,223.2492,223.5316,6574.0
2021-01-25 15:00:00,245.36,245.51,245.2,245.23,6157.0,223.486,223.6226,223.3403,223.3676,6157.0
2021-01-25 15:05:00,245.34,245.63,245.34,245.63,7011.0,223.4678,223.7319,223.4678,223.7319,7011.0
2021-01-25 15:10:00,245.66,245.67,245.28,245.33,8401.0,223.7593,223.7684,223.4131,223.4587,8401.0
2021-01-25 15:15:00,245.33,245.35,245.03,245.32,7183.0,223.4587,223.4769,223.1854,223.4496,7183.0
2021-01-25 15:20:00,245.24,245.72,245.23,245.67,7247.0,223.3767,223.8139,223.3676,223.7684,7247.0
2021-01-25 15:25:00,245.62,245.63,245.26,245.31,7957.0,223.7228,223.7319,223.3949,223.4405,7957.0
2021-01-25 15:30:00,245.34,245.41,245.13,245.2,13561.0,223.4678,223.5316,223.2765,223.3403,13561.0
2021-01-25 15:35:00,245.2,245.34,245.1,245.16,23025.0,223.3403,223.4678,223.2492,223.3038,23025.0
2021-01-25 15:40:00,245.19,245.23,244.74,245.11,14260.0,223.3312,223.3676,222.9213,223.2583,14260.0
2021-01-25 15:45:00,245.06,245.25,244.8,245.12,17520.0,223.2128,223.3858,222.9759,223.2674,17520.0
2021-01-25 15:50:00,245.05,245.87,245.0,245.76,23541.0,223.2036,223.9505,223.1581,223.8503,23541.0
2021-01-25 15:55:00,245.77,246.48,245.53,246.06,74132.0,223.8595,224.5062,223.6409,224.1236,74132.0
2021-01-26 09:30:00,246.89,247.04,246.0,246.82,20753.0,224.8796,225.0162,224.069,224.8158,20753.0
2021-01-26 09:35:00,246.67,247.14,246.14,246.31,9674.0,224.6792,225.1073,224.1965,224.3513,9674.0
2021-01-26 09:40:00,246.09,246.3,244.92,246.28,6516.0,224.1509,224.3422,223.0852,224.324,6516.0
2021-01-26 09:45:00,245.96,246.21,245.31,245.56,6262.0,224.0325,224.2602,223.4405,223.6682,6262.0
2021-01-26 09:50:00,245.31,245.38,244.18,244.18,4627.0,223.4405,223.5042,222.4112,222.4112,4627.0
2021-01-26 09:55:00,244.15,245.32,243.89,244.92,4926.0,222.3839,223.4496,222.1471,223.0852,4926.0
2021-01-26 10:00:00,244.89,245.4,244.8,244.8,4372.0,223.0579,223.5224,222.9759,222.9759,4372.0
2021-01-26 10:05:00,244.93,244.94,244.13,244.38,4123.0,223.0943,223.1035,222.3657,222.5934,4123.0
2021-01-26 10:10:00,244.0,244.0,242.9,242.93,3615.0,222.2473,222.2473,221.2453,221.2726,3615.0
2021-01-26 10:15:00,242.98,243.61,242.71,243.13,6865.0,221.3182,221.892,221.0723,221.4548,6865.0
2021-01-26 10:20:00,242.91,243.1,242.48,242.53,5434.0,221.2544,221.4275,220.8628,220.9083,5434.0
2021-01-26 10:25:00,242.64,243.04,242.57,243.04,5612.0,221.0085,221.3728,220.9447,221.3728,5612.0
2021-01-26 10:30:00,242.81,242.95,242.46,242.46,4099.0,221.1633,221.2909,220.8445,220.8445,4099.0
2021-01-26 10:35:00,242.56,242.84,242.37,242.72,4072.0,220.9356,221.1907,220.7626,221.0814,4072.0
2021-01-26 10:40:00,242.74,242.84,242.42,242.78,4952.0,221.0996,221.1907,220.8081,221.136,4952.0
2021-01-26 10:45:00,242.77,242.8,241.82,241.82,5927.0,221.1269,221.1542,220.2616,220.2616,5927.0
2021-01-26 10:50:00,241.68,241.87,241.2,241.4,6566.0,220.1341,220.3071,219.6969,219.879,6566.0
2021-01-26 10:55:00,241.4,241.5,241.01,241.16,3533.0,219.879,219.9701,219.5238,219.6604,3533.0
2021-01-26 11:00:00,241.39,242.1,241.22,241.95,9420.0,219.8699,220.5166,219.7151,220.38,9420.0
2021-01-26 11:05:00,241.93,242.13,241.31,241.41,7061.0,220.3618,220.544,219.7971,219.8882,7061.0
2021-01-26 11:10:00,241.45,241.76,240.86,241.76,7741.0,219.9246,220.207,219.3872,220.207,7741.0
2021-01-26 11:15:00,241.76,242.09,241.18,241.61,5918.0,220.207,220.5075,219.6787,220.0703,5918.0
2021-01-26 11:20:00,241.71,241.73,241.35,241.48,3304.0,220.1614,220.1796,219.8335,219.9519,3304.0
2021-01-26 11:25:00,241.48,242.1,241.32,242.1,6463.0,219.9519,220.5166,219.8062,220.5166,6463.0
2021-01-26 11:30:00,241.97,241.97,241.3,241.53,6449.0,220.3982,220.3982,219.788,219.9975,6449.0
2021-01-26 11:35:00,241.33,241.64,241.12,241.24,5523.0,219.8153,220.0976,219.624,219.7333,5523.0
2021-01-26 11:40:00,241.26,241.4,240.9,240.99,5381.0,219.7515,219.879,219.4236,219.5056,5381.0
2021-01-26 11:45:00,240.85,240.98,240.57,240.61,8305.0,219.3781,219.4965,219.123,219.1595,8305.0
2021-01-26 11:50:00,240.68,240.88,240.6,240.8,2263.0,219.2232,219.4054,219.1504,219.3325,2263.0
2021-01-26 11:55:00,240.68,241.19,240.52,240.82,3601.0,219.2232,219.6878,219.0775,219.3508,3601.0
2021-01-26 12:00:00,240.99,241.48,240.66,240.77,10524.0,219.5056,219.9519,219.205,219.3052,10524.0
2021-01-26 12:05:00,240.65,240.77,240.37,240.52,7215.0,219.1959,219.3052,218.9409,219.0775,7215.0
2021-01-26 12:10:00,240.53,240.73,240.19,240.19,6913.0,219.0866,219.2688,218.7769,218.7769,6913.0
2021-01-26 12:15:00,240.26,240.73,240.2,240.59,13994.0,218.8407,219.2688,218.786,219.1413,13994.0
2021-01-26 12:20:00,240.61,240.79,240.48,240.76,5570.0,219.1595,219.3234,219.0411,219.2961,5570.0
2021-01-26 12:25:00,240.95,241.37,240.95,241.3,4580.0,219.4692,219.8517,219.4692,219.788,4580.0
2021-01-26 12:30:00,241.29,241.5,241.23,241.3,6723.0,219.7789,219.9701,219.7242,219.788,6723.0
2021-01-26 12:35:00,241.28,241.72,241.18,241.19,18316.0,219.7697,220.1705,219.6787,219.6878,18316.0
2021-01-26 12:40:00,241.15,241.15,240.68,240.73,2600.0,219.6513,219.6513,219.2232,219.2688,2600.0
2021-01-26 12:45:00,240.83,240.96,240.61,240.79,4720.0,219.3599,219.4783,219.1595,219.3234,4720.0
2021-01-26 12:50:00,240.75,241.0,240.75,240.95,4867.0,219.287,219.5147,219.287,219.4692,4867.0
2021-01-26 12:55:00,240.71,240.85,240.5,240.73,5154.0,219.2506,219.3781,219.0593,219.2688,5154.0
2021-01-26 13:00:00,240.63,240.91,240.51,240.81,6918.0,219.1777,219.4327,219.0684,219.3416,6918.0
2021-01-26 13:05:00,240.81,240.88,240.43,240.78,6964.0,219.3416,219.4054,218.9955,219.3143,6964.0
2021-01-26 13:10:00,240.76,240.92,240.67,240.92,5639.0,219.2961,219.4418,219.2141,219.4418,5639.0
2021-01-26 13:15:00,240.9,241.4,240.84,241.38,4411.0,219.4236,219.879,219.369,219.8608,4411.0
2021-01-26 13:20:00,241.43,241.53,241.1,241.14,3852.0,219.9064,219.9975,219.6058,219.6422,3852.0
2021-01-26 13:25:00,241.13,241.13,240.6,240.7,4135.0,219.6331,219.6331,219.1504,219.2414,4135.0
2021-01-26 13:30:00,240.69,240.83,240.59,240.7,4535.0,219.2323,219.3599,219.1413,219.2414,4535.0
2021-01-26 13:35:00,240.7,240.91,240.54,240.58,3237.0,219.2414,219.4327,219.0957,219.1321,3237.0
2021-01-26 13:40:00,240.53,241.1,240.49,240.95,6343.0,219.0866,219.6058,219.0502,219.4692,6343.0
2021-01-26 13:45:00,240.98,240.98,240.65,240.68,3233.0,219.4965,219.4965,219.1959,219.2232,3233.0
2021-01-26 13:50:00,240.62,240.85,240.61,240.81,1752.0,219.1686,219.3781,219.1595,219.3416,1752.0
2021-01-26 13:55:00,240.87,241.08,240.66,240.66,4137.0,219.3963,219.5876,219.205,219.205,4137.0
2021-01-26 14:00:00,240.61,240.97,240.61,240.81,4691.0,219.1595,219.4874,219.1595,219.3416,4691.0
2021-01-26 14:05:00,240.71,240.9,240.71,240.84,4469.0,219.2506,219.4236,219.2506,219.369,4469.0
2021-01-26 14:10:00,240.84,241.43,240.76,241.2,7064.0,219.369,219.9064,219.2961,219.6969,7064.0
2021-01-26 14:15:00,241.18,241.44,241.08,241.44,5213.0,219.6787,219.9155,219.5876,219.9155,5213.0
2021-01-26 14:20:00,241.39,241.39,241.07,241.11,4174.0,219.8699,219.8699,219.5785,219.6149,4174.0
2021-01-26 14:25:00,241.04,241.15,240.51,240.93,9478.0,219.5511,219.6513,219.0684,219.4509,9478.0
2021-01-26 14:30:00,240.93,240.93,240.45,240.45,6000.0,219.4509,219.4509,219.0137,219.0137,6000.0
2021-01-26 14:35:00,240.37,240.42,240.03,240.4,15049.0,218.9409,218.9864,218.6312,218.9682,15049.0
2021-01-26 14:40:00,240.25,240.64,240.02,240.49,9122.0,218.8316,219.1868,218.6221,219.0502,9122.0
2021-01-26 14:45:00,240.38,240.62,240.29,240.52,4903.0,218.95,219.1686,218.868,219.0775,4903.0
2021-01-26 14:50:00,240.41,240.58,240.28,240.34,4817.0,218.9773,219.1321,218.8589,218.9135,4817.0
2021-01-26 14:55:00,240.35,240.92,240.29,240.87,5166.0,218.9227,219.4418,218.868,219.3963,5166.0
2021-01-26 15:00:00,240.87,240.93,240.61,240.78,6060.0,219.3963,219.4509,219.1595,219.3143,6060.0
2021-01-26 15:05:00,240.77,240.81,240.58,240.74,8064.0,219.3052,219.3416,219.1321,219.2779,8064.0
2021-01-26 15:10:00,240.74,240.82,240.25,240.29,7818.0,219.2779,219.3508,218.8316,218.868,7818.0
2021-01-26 15:15:00,240.29,240.43,240.06,240.39,8493.0,218.868,218.9955,218.6585,218.9591,8493.0
2021-01-26 15:20:00,240.39,240.7,240.33,240.6,8506.0,218.9591,219.2414,218.9044,219.1504,8506.0
2021-01-26 15:25:00,240.65,240.67,240.42,240.44,12787.0,219.1959,219.2141,218.9864,219.0046,12787.0
2021-01-26 15:30:00,240.37,240.62,239.2,239.44,30869.0,218.9409,219.1686,217.8752,218.0938,30869.0
2021-01-26 15:35:00,239.44,239.6,239.27,239.56,14237.0,218.0938,218.2395,217.9389,218.2031,14237.0
2021-01-26 15:40:00,239.56,239.7,239.44,239.53,12052.0,218.2031,218.3306,218.0938,218.1758,12052.0
2021-01-26 15:45:00,239.58,239.64,238.81,238.85,15026.0,218.2213,218.2759,217.5199,217.5564,15026.0
2021-01-26 15:50:00,238.85,239.16,238.23,238.48,37543.0,217.5564,217.8387,216.9917,217.2194,37543.0
2021-01-26 15:55:00,238.48,238.77,237.44,238.09,99799.0,217.2194,217.4835,216.2721,216.8641,99799.0
2021-01-27 09:30:00,234.21,235.36,231.14,232.38,37135.0,213.33,214.3775,210.5337,211.6632,37135.0
2021-01-27 09:35:00,232.25,234.48,232.24,232.42,17967.0,211.5448,213.576,211.5357,211.6996,17967.0
2021-01-27 09:40:00,232.34,232.89,231.7,232.25,23478.0,211.6267,212.1277,211.0438,211.5448,23478.0
2021-01-27 09:45:00,232.23,232.23,230.45,231.36,20877.0,211.5266,211.5266,209.9052,210.7341,20877.0
2021-01-27 09:50:00,231.11,234.1,230.15,233.97,18244.0,210.5064,213.2298,209.632,213.1114,18244.0
2021-01-27 09:55:00,234.06,235.73,233.57,235.01,37828.0,213.1934,214.7145,212.7471,214.0587,37828.0
2021-01-27 10:00:00,235.01,236.29,234.5,234.85,47860.0,214.0587,215.2246,213.5942,213.913,47860.0
2021-01-27 10:05:00,234.64,237.81,234.32,237.69,12439.0,213.7217,216.6091,213.4302,216.4998,12439.0
2021-01-27 10:10:00,237.54,238.01,235.99,237.84,5887.0,216.3632,216.7913,214.9513,216.6364,5887.0
2021-01-27 10:15:00,237.5,238.7,235.88,238.17,18661.0,216.3267,217.4198,214.8512,216.937,18661.0
2021-01-27 10:20:00,238.26,239.77,237.69,238.1,13454.0,217.019,218.3944,216.4998,216.8732,13454.0
2021-01-27 10:25:00,238.32,238.73,237.6,237.6,10662.0,217.0736,217.4471,216.4178,216.4178,10662.0
2021-01-27 10:30:00,237.59,238.56,237.19,237.66,13098.0,216.4087,217.2922,216.0444,216.4725,13098.0
2021-01-27 10:35:00,237.53,237.96,237.36,237.68,13152.0,216.3541,216.7457,216.1992,216.4907,13152.0
2021-01-27 10:40:00,237.84,238.62,237.5,237.84,14580.0,216.6364,217.3469,216.3267,216.6364,14580.0
2021-01-27 10:45:00,237.84,238.11,237.21,238.07,7780.0,216.6364,216.8823,216.0626,216.8459,7780.0
2021-01-27 10:50:00,237.85,237.85,236.21,236.73,9007.0,216.6455,216.6455,215.1517,215.6254,9007.0
2021-01-27 10:55:00,236.74,237.75,236.59,237.44,7173.0,215.6345,216.5544,215.4979,216.2721,7173.0
2021-01-27 11:00:00,237.4,237.6,236.8,236.97,12916.0,216.2356,216.4178,215.6891,215.844,12916.0
2021-01-27 11:05:00,236.81,236.81,235.82,236.3,8189.0,215.6982,215.6982,214.7965,215.2337,8189.0
2021-01-27 11:10:00,236.39,236.39,235.5,235.9,5156.0,215.3157,215.3157,214.505,214.8694,5156.0
2021-01-27 11:15:00,235.63,236.12,235.04,235.05,8657.0,214.6234,215.0698,214.086,214.0952,8657.0
2021-01-27 11:20:00,235.37,236.01,234.93,235.88,10524.0,214.3866,214.9696,213.9858,214.8512,10524.0
2021-01-27 11:25:00,236.0,236.77,235.64,236.17,13073.0,214.9605,215.6618,214.6326,215.1153,13073.0
2021-01-27 11:30:00,235.93,236.6,235.69,236.15,15126.0,214.8967,215.507,214.6781,215.0971,15126.0
2021-01-27 11:35:00,236.21,236.32,235.84,236.29,11027.0,215.1517,215.2519,214.8147,215.2246,11027.0
2021-01-27 11:40:00,236.3,236.33,235.24,235.49,5804.0,215.2337,215.261,214.2682,214.4959,5804.0
2021-01-27 11:45:00,235.2,235.94,235.07,235.13,10187.0,214.2318,214.9058,214.1134,214.168,10187.0
2021-01-27 11:50:00,235.31,235.31,234.42,234.42,4704.0,214.332,214.332,213.5213,213.5213,4704.0
2021-01-27 11:55:00,234.44,235.34,234.44,234.72,5898.0,213.5395,214.3593,213.5395,213.7946,5898.0
2021-01-27 12:00:00,234.98,235.51,234.92,234.99,14866.0,214.0314,214.5141,213.9767,214.0405,14866.0
2021-01-27 12:05:00,235.24,236.29,235.05,236.27,7078.0,214.2682,215.2246,214.0952,215.2064,7078.0
2021-01-27 12:10:00,236.22,236.86,236.21,236.55,7377.0,215.1608,215.7438,215.1517,215.4614,7377.0
2021-01-27 12:15:00,236.58,236.78,236.4,236.49,6136.0,215.4888,215.6709,215.3248,215.4068,6136.0
2021-01-27 12:20:00,236.5,236.61,235.81,236.17,5627.0,215.4159,215.5161,214.7874,215.1153,5627.0
2021-01-27 12:25:00,236.38,236.79,236.25,236.62,4703.0,215.3066,215.68,215.1882,215.5252,4703.0
2021-01-27 12:30:00,236.69,238.22,236.69,237.92,15602.0,215.5889,216.9825,215.5889,216.7093,15602.0
2021-01-27 12:35:00,238.07,238.97,237.84,238.97,7670.0,216.8459,217.6657,216.6364,217.6657,7670.0
2021-01-27 12:40:00,238.98,239.43,238.64,239.32,8788.0,217.6748,218.0847,217.3651,217.9845,8788.0
2021-01-27 12:45:00,239.38,239.69,239.36,239.37,3412.0,218.0391,218.3215,218.0209,218.03,3412.0
2021-01-27 12:50:00,239.44,239.71,238.88,238.99,4866.0,218.0938,218.3397,217.5837,217.6839,4866.0
2021-01-27 12:55:00,239.14,239.64,238.94,239.64,2916.0,217.8205,218.2759,217.6384,218.2759,2916.0
2021-01-27 13:00:00,239.73,240.17,239.39,239.57,8751.0,218.3579,218.7587,218.0482,218.2122,8751.0
2021-01-27 13:05:00,239.63,240.43,239.43,239.9,14405.0,218.2668,218.9955,218.0847,218.5128,14405.0
2021-01-27 13:10:00,239.81,239.88,239.28,239.37,5333.0,218.4308,218.4946,217.948,218.03,5333.0
2021-01-27 13:15:00,239.26,239.71,238.81,239.67,4747.0,217.9298,218.3397,217.5199,218.3033,4747.0
2021-01-27 13:20:00,239.87,239.87,239.67,239.67,1754.0,218.4854,218.4854,218.3033,218.3033,1754.0
2021-01-27 13:25:00,239.77,240.86,239.67,240.24,8285.0,218.3944,219.3872,218.3033,218.8225,8285.0
2021-01-27 13:30:00,240.38,240.78,240.12,240.78,5624.0,218.95,219.3143,218.7132,219.3143,5624.0
2021-01-27 13:35:00,240.82,241.08,240.29,240.3,6336.0,219.3508,219.5876,218.868,218.8771,6336.0
2021-01-27 13:40:00,240.32,240.43,240.04,240.2,5133.0,218.8953,218.9955,218.6403,218.786,5133.0
2021-01-27 13:45:00,240.12,240.24,239.35,239.6,5041.0,218.7132,218.8225,218.0118,218.2395,5041.0
2021-01-27 13:50:00,239.85,240.05,239.54,240.05,3604.0,218.4672,218.6494,218.1849,218.6494,3604.0
2021-01-27 13:55:00,240.17,240.17,239.51,239.74,7479.0,218.7587,218.7587,218.1575,218.367,7479.0
2021-01-27 14:00:00,239.62,240.04,239.43,239.69,8656.0,218.2577,218.6403,218.0847,218.3215,8656.0
2021-01-27 14:05:00,239.5,239.59,239.09,239.37,4803.0,218.1484,218.2304,217.775,218.03,4803.0
2021-01-27 14:10:00,239.6,239.69,239.33,239.5,7487.0,218.2395,218.3215,217.9936,218.1484,7487.0
2021-01-27 14:15:00,239.33,239.45,238.53,238.75,13516.0,217.9936,218.1029,217.2649,217.4653,13516.0
2021-01-27 14:20:00,238.78,239.8,238.53,239.49,20454.0,217.4926,218.4217,217.2649,218.1393,20454.0
2021-01-27 14:25:00,239.55,240.18,238.76,238.77,8460.0,218.194,218.7678,217.4744,217.4835,8460.0
2021-01-27 14:30:00,238.89,239.17,238.54,238.54,9848.0,217.5928,217.8479,217.274,217.274,9848.0
2021-01-27 14:35:00,238.54,239.66,238.33,239.39,23106.0,217.274,218.2942,217.0827,218.0482,23106.0
2021-01-27 14:40:00,239.28,239.59,238.84,239.13,9373.0,217.948,218.2304,217.5473,217.8114,9373.0
2021-01-27 14:45:00,239.14,239.34,238.81,239.22,23465.0,217.8205,218.0027,217.5199,217.8934,23465.0
2021-01-27 14:50:00,239.31,239.75,238.85,239.32,15030.0,217.9754,218.3761,217.5564,217.9845,15030.0
2021-01-27 14:55:00,239.16,239.61,238.79,239.17,13104.0,217.8387,218.2486,217.5017,217.8479,13104.0
2021-01-27 15:00:00,239.15,239.15,238.32,238.62,18812.0,217.8296,217.8296,217.0736,217.3469,18812.0
2021-01-27 15:05:00,238.73,238.91,238.19,238.33,23090.0,217.4471,217.611,216.9552,217.0827,23090.0
2021-01-27 15:10:00,238.43,238.88,237.92,238.67,32811.0,217.1738,217.5837,216.7093,217.3924,32811.0
2021-01-27 15:15:00,238.74,239.02,238.47,238.48,17393.0,217.4562,217.7112,217.2103,217.2194,17393.0
2021-01-27 15:20:00,238.4,238.45,237.7,237.79,12408.0,217.1465,217.192,216.5089,216.5909,12408.0
2021-01-27 15:25:00,237.85,238.96,237.85,238.29,15757.0,216.6455,217.6566,216.6455,217.0463,15757.0
2021-01-27 15:30:00,238.13,238.52,237.93,237.94,10490.0,216.9006,217.2558,216.7184,216.7275,10490.0
2021-01-27 15:35:00,238.04,238.27,236.74,237.08,25711.0,216.8186,217.0281,215.6345,215.9442,25711.0
2021-01-27 15:40:00,237.05,238.08,236.87,237.41,36024.0,215.9168,216.855,215.7529,216.2448,36024.0
2021-01-27 15:45:00,237.41,237.73,236.77,236.88,42550.0,216.2448,216.5362,215.6618,215.762,42550.0
2021-01-27 15:50:00,236.73,237.5,235.76,236.28,31120.0,215.6254,216.3267,214.7419,215.2155,31120.0
2021-01-27 15:55:00,236.39,236.71,235.52,235.88,112217.0,215.3157,215.6072,214.5233,214.8512,112217.0
2021-01-28 09:30:00,239.1,239.1,234.39,237.04,17925.0,217.7841,217.7841,213.494,215.9077,17925.0
2021-01-28 09:35:00,236.9,238.4,236.44,237.67,7804.0,215.7802,217.1465,215.3612,216.4816,7804.0
2021-01-28 09:40:00,237.83,239.89,237.67,239.89,2760.0,216.6273,218.5037,216.4816,218.5037,2760.0
2021-01-28 09:45:00,239.84,240.58,238.89,239.09,8901.0,218.4581,219.1321,217.5928,217.775,8901.0
2021-01-28 09:50:00,239.03,240.1,239.0,240.08,11632.0,217.7203,218.6949,217.693,218.6767,11632.0
2021-01-28 09:55:00,239.88,239.88,237.67,238.39,9588.0,218.4946,218.4946,216.4816,217.1374,9588.0
2021-01-28 10:00:00,238.52,240.49,238.2,239.89,15553.0,217.2558,219.0502,216.9643,218.5037,15553.0
2021-01-28 10:05:00,239.63,240.41,238.98,239.54,8999.0,218.2668,218.9773,217.6748,218.1849,8999.0
2021-01-28 10:10:00,239.07,239.46,238.82,239.09,4183.0,217.7568,218.112,217.5291,217.775,4183.0
2021-01-28 10:15:00,239.1,240.12,239.1,239.77,5827.0,217.7841,218.7132,217.7841,218.3944,5827.0
2021-01-28 10:20:00,239.78,240.02,238.71,238.71,12704.0,218.4035,218.6221,217.4289,217.4289,12704.0
2021-01-28 10:25:00,238.69,239.55,238.56,238.96,6607.0,217.4106,218.194,217.2922,217.6566,6607.0
2021-01-28 10:30:00,238.98,239.4,238.72,239.03,3836.0,217.6748,218.0573,217.438,217.7203,3836.0
2021-01-28 10:35:00,239.12,239.14,238.38,238.95,3840.0,217.8023,217.8205,217.1283,217.6475,3840.0
2021-01-28 10:40:00,239.41,239.41,238.54,238.75,6961.0,218.0665,218.0665,217.274,217.4653,6961.0
2021-01-28 10:45:00,238.86,239.6,238.8,239.59,4524.0,217.5655,218.2395,217.5108,218.2304,4524.0
2021-01-28 10:50:00,239.67,239.68,238.58,239.59,4610.0,218.3033,218.3124,217.3104,218.2304,4610.0
2021-01-28 10:55:00,239.68,240.55,239.18,239.77,3816.0,218.3124,219.1048,217.857,218.3944,3816.0
2021-01-28 11:00:00,239.92,240.18,239.45,239.86,3300.0,218.531,218.7678,218.1029,218.4763,3300.0
2021-01-28 11:05:00,239.85,240.16,239.75,240.07,6621.0,218.4672,218.7496,218.3761,218.6676,6621.0
2021-01-28 11:10:00,240.05,241.5,240.05,241.47,34372.0,218.6494,219.9701,218.6494,219.9428,34372.0
2021-01-28 11:15:00,241.58,242.55,241.57,242.33,16343.0,220.043,220.9265,220.0339,220.7261,16343.0
2021-01-28 11:20:00,242.3,242.3,241.17,241.93,18149.0,220.6988,220.6988,219.6695,220.3618,18149.0
2021-01-28 11:25:00,242.13,242.21,241.78,242.06,16204.0,220.544,220.6168,220.2252,220.4802,16204.0
2021-01-28 11:30:00,242.34,242.66,241.89,242.09,12264.0,220.7352,221.0267,220.3254,220.5075,12264.0
2021-01-28 11:35:00,242.16,242.48,242.07,242.21,5040.0,220.5713,220.8628,220.4893,220.6168,5040.0
2021-01-28 11:40:00,242.34,242.86,242.18,242.66,7956.0,220.7352,221.2089,220.5895,221.0267,7956.0
2021-01-28 11:45:00,242.86,243.15,242.37,243.13,9692.0,221.2089,221.473,220.7626,221.4548,9692.0
2021-01-28 11:50:00,243.2,243.2,242.7,242.94,13160.0,221.5186,221.5186,221.0631,221.2818,13160.0
2021-01-28 11:55:00,242.94,243.07,242.19,242.47,11572.0,221.2818,221.4002,220.5986,220.8537,11572.0
2021-01-28 12:00:00,242.54,243.09,242.54,242.75,5606.0,220.9174,221.4184,220.9174,221.1087,5606.0
2021-01-28 12:05:00,242.84,243.86,242.84,243.82,11800.0,221.1907,222.1197,221.1907,222.0833,11800.0
2021-01-28 12:10:00,243.88,244.03,243.7,243.98,15796.0,222.138,222.2746,221.974,222.229,15796.0
2021-01-28 12:15:00,243.97,244.3,243.85,244.01,10676.0,222.2199,222.5205,222.1106,222.2564,10676.0
2021-01-28 12:20:00,243.97,244.03,243.25,243.26,6844.0,222.2199,222.2746,221.5641,221.5732,6844.0
2021-01-28 12:25:00,243.38,243.59,243.33,243.59,5952.0,221.6825,221.8738,221.637,221.8738,5952.0
2021-01-28 12:30:00,243.61,243.61,243.19,243.49,6682.0,221.892,221.892,221.5095,221.7827,6682.0
2021-01-28 12:35:00,243.58,244.07,243.48,243.91,5362.0,221.8647,222.311,221.7736,222.1653,5362.0
2021-01-28 12:40:00,243.89,244.53,243.88,244.5,9296.0,222.1471,222.73,222.138,222.7027,9296.0
2021-01-28 12:45:00,244.5,244.67,244.38,244.66,8023.0,222.7027,222.8575,222.5934,222.8484,8023.0
2021-01-28 12:50:00,244.64,244.68,244.25,244.47,6734.0,222.8302,222.8666,222.475,222.6754,6734.0
2021-01-28 12:55:00,244.41,245.1,244.26,244.88,9032.0,222.6207,223.2492,222.4841,223.0488,9032.0
2021-01-28 13:00:00,244.92,244.95,244.41,244.49,5421.0,223.0852,223.1126,222.6207,222.6936,5421.0
2021-01-28 13:05:00,244.29,244.29,243.63,243.73,3538.0,222.5114,222.5114,221.9102,222.0013,3538.0
2021-01-28 13:10:00,243.76,243.76,243.0,243.06,4424.0,222.0286,222.0286,221.3364,221.3911,4424.0
2021-01-28 13:15:00,243.01,243.27,242.92,243.06,5117.0,221.3455,221.5823,221.2635,221.3911,5117.0
2021-01-28 13:20:00,242.98,243.43,242.93,243.34,4486.0,221.3182,221.7281,221.2726,221.6461,4486.0
2021-01-28 13:25:00,243.3,243.72,242.97,243.41,7505.0,221.6097,221.9922,221.3091,221.7099,7505.0
2021-01-28 13:30:00,243.5,243.54,243.32,243.36,5631.0,221.7918,221.8283,221.6279,221.6643,5631.0
2021-01-28 13:35:00,243.44,243.86,243.34,243.79,5426.0,221.7372,222.1197,221.6461,222.056,5426.0
2021-01-28 13:40:00,243.64,244.1,243.64,244.01,5547.0,221.9193,222.3383,221.9193,222.2564,5547.0
2021-01-28 13:45:00,244.07,244.08,243.69,243.8,4521.0,222.311,222.3201,221.9649,222.0651,4521.0
2021-01-28 13:50:00,243.92,243.94,243.59,243.84,4104.0,222.1744,222.1926,221.8738,222.1015,4104.0
2021-01-28 13:55:00,243.89,243.99,243.67,243.89,4448.0,222.1471,222.2381,221.9467,222.1471,4448.0
2021-01-28 14:00:00,243.94,243.98,243.3,243.33,5261.0,222.1926,222.229,221.6097,221.637,5261.0
2021-01-28 14:05:00,243.35,243.74,243.32,243.69,5140.0,221.6552,222.0104,221.6279,221.9649,5140.0
2021-01-28 14:10:00,243.74,243.95,243.59,243.78,5218.0,222.0104,222.2017,221.8738,222.0469,5218.0
2021-01-28 14:15:00,243.7,243.77,243.03,243.04,6652.0,221.974,222.0378,221.3637,221.3728,6652.0
2021-01-28 14:20:00,243.16,243.59,243.04,243.47,6894.0,221.4821,221.8738,221.3728,221.7645,6894.0
2021-01-28 14:25:00,243.64,243.94,243.5,243.86,4033.0,221.9193,222.1926,221.7918,222.1197,4033.0
2021-01-28 14:30:00,243.86,243.93,243.53,243.65,4349.0,222.1197,222.1835,221.8192,221.9285,4349.0
2021-01-28 14:35:00,243.64,243.64,243.29,243.48,4114.0,221.9193,221.9193,221.6005,221.7736,4114.0
2021-01-28 14:40:00,243.44,243.5,243.07,243.18,4735.0,221.7372,221.7918,221.4002,221.5004,4735.0
2021-01-28 14:45:00,243.36,243.41,243.08,243.41,5010.0,221.6643,221.7099,221.4093,221.7099,5010.0
2021-01-28 14:50:00,243.37,243.66,242.97,243.21,8438.0,221.6734,221.9376,221.3091,221.5277,8438.0
2021-01-28 14:55:00,243.16,243.16,242.84,243.09,5676.0,221.4821,221.4821,221.1907,221.4184,5676.0
2021-01-28 15:00:00,243.0,243.07,242.76,243.02,5963.0,221.3364,221.4002,221.1178,221.3546,5963.0
2021-01-28 15:05:00,243.11,243.41,243.07,243.35,9260.0,221.4366,221.7099,221.4002,221.6552,9260.0
2021-01-28 15:10:00,243.29,243.48,243.2,243.38,13949.0,221.6005,221.7736,221.5186,221.6825,13949.0
2021-01-28 15:15:00,243.38,243.53,243.02,243.5,18887.0,221.6825,221.8192,221.3546,221.7918,18887.0
2021-01-28 15:20:00,243.39,243.42,242.56,242.61,12552.0,221.6916,221.719,220.9356,220.9812,12552.0
2021-01-28 15:25:00,242.61,242.84,242.51,242.62,12959.0,220.9812,221.1907,220.8901,220.9903,12959.0
2021-01-28 15:30:00,242.67,242.8,241.87,241.94,15312.0,221.0358,221.1542,220.3071,220.3709,15312.0
2021-01-28 15:35:00,241.88,242.04,241.66,241.93,13242.0,220.3163,220.462,220.1159,220.3618,13242.0
2021-01-28 15:40:00,241.93,242.13,241.48,241.49,9954.0,220.3618,220.544,219.9519,219.961,9954.0
2021-01-28 15:45:00,241.53,242.31,241.3,242.31,20071.0,219.9975,220.7079,219.788,220.7079,20071.0
2021-01-28 15:50:00,243.12,243.13,242.03,242.03,39448.0,221.4457,221.4548,220.4529,220.4529,39448.0
2021-01-28 15:55:00,241.95,242.31,241.34,241.83,81682.0,220.38,220.7079,219.8244,220.2707,81682.0
2021-01-29 09:30:00,239.43,239.97,238.13,238.8,25581.0,218.0847,218.5765,216.9006,217.5108,25581.0
2021-01-29 09:35:00,238.63,238.63,237.83,238.12,2747.0,217.356,217.356,216.6273,216.8915,2747.0
2021-01-29 09:40:00,237.93,239.62,237.93,239.62,1843.0,216.7184,218.2577,216.7184,218.2577,1843.0
2021-01-29 09:45:00,239.59,241.46,239.55,241.34,6317.0,218.2304,219.9337,218.194,219.8244,6317.0
2021-01-29 09:50:00,240.97,241.26,240.15,240.5,4881.0,219.4874,219.7515,218.7405,219.0593,4881.0
2021-01-29 09:55:00,240.87,242.03,240.87,241.96,1980.0,219.3963,220.4529,219.3963,220.3891,1980.0
2021-01-29 10:00:00,242.34,242.34,241.28,241.33,2803.0,220.7352,220.7352,219.7697,219.8153,2803.0
2021-01-29 10:05:00,241.12,241.35,240.56,241.35,2915.0,219.624,219.8335,219.1139,219.8335,2915.0
2021-01-29 10:10:00,242.06,242.07,240.68,240.68,4339.0,220.4802,220.4893,219.2232,219.2232,4339.0
2021-01-29 10:15:00,240.84,240.91,240.28,240.43,3979.0,219.369,219.4327,218.8589,218.9955,3979.0
2021-01-29 10:20:00,240.23,240.86,240.23,240.8,8461.0,218.8134,219.3872,218.8134,219.3325,8461.0
2021-01-29 10:25:00,240.64,240.64,239.34,239.84,3964.0,219.1868,219.1868,218.0027,218.4581,3964.0
2021-01-29 10:30:00,239.93,240.42,239.65,240.11,3002.0,218.5401,218.9864,218.2851,218.704,3002.0
2021-01-29 10:35:00,239.96,240.37,239.76,240.19,5145.0,218.5674,218.9409,218.3853,218.7769,5145.0
2021-01-29 10:40:00,240.18,240.43,239.8,239.8,4785.0,218.7678,218.9955,218.4217,218.4217,4785.0
2021-01-29 10:45:00,239.81,240.12,239.34,239.7,4110.0,218.4308,218.7132,218.0027,218.3306,4110.0
2021-01-29 10:50:00,239.63,239.98,239.13,239.22,3550.0,218.2668,218.5856,217.8114,217.8934,3550.0
2021-01-29 10:55:00,239.22,239.45,238.88,239.22,6891.0,217.8934,218.1029,217.5837,217.8934,6891.0
2021-01-29 11:00:00,239.22,239.34,237.94,237.95,9194.0,217.8934,218.0027,216.7275,216.7366,9194.0
2021-01-29 11:05:00,238.17,238.91,238.17,238.91,3086.0,216.937,217.611,216.937,217.611,3086.0
2021-01-29 11:10:00,238.9,238.91,238.24,238.49,9244.0,217.6019,217.611,217.0008,217.2285,9244.0
2021-01-29 11:15:00,238.3,238.83,238.0,238.7,5583.0,217.0554,217.5382,216.7822,217.4198,5583.0
2021-01-29 11:20:00,239.02,239.24,238.81,239.1,3676.0,217.7112,217.9116,217.5199,217.7841,3676.0
2021-01-29 11:25:00,239.25,239.43,238.36,238.55,5486.0,217.9207,218.0847,217.1101,217.2831,5486.0
2021-01-29 11:30:00,238.55,238.93,238.13,238.14,8296.0,217.2831,217.6292,216.9006,216.9097,8296.0
2021-01-29 11:35:00,238.3,239.11,238.27,239.11,6937.0,217.0554,217.7932,217.0281,217.7932,6937.0
2021-01-29 11:40:00,239.13,239.36,238.89,239.27,3810.0,217.8114,218.0209,217.5928,217.9389,3810.0
2021-01-29 11:45:00,239.26,239.26,238.45,238.77,5976.0,217.9298,217.9298,217.192,217.4835,5976.0
2021-01-29 11:50:00,238.65,238.66,238.13,238.35,8423.0,217.3742,217.3833,216.9006,217.101,8423.0
2021-01-29 11:55:00,238.47,238.85,238.45,238.77,4520.0,217.2103,217.5564,217.192,217.4835,4520.0
2021-01-29 12:00:00,238.93,239.02,238.58,239.02,5244.0,217.6292,217.7112,217.3104,217.7112,5244.0
2021-01-29 12:05:00,238.96,239.08,238.81,239.02,6382.0,217.6566,217.7659,217.5199,217.7112,6382.0
2021-01-29 12:10:00,239.06,239.46,238.91,238.92,6523.0,217.7477,218.112,217.611,217.6201,6523.0
2021-01-29 12:15:00,238.49,238.53,237.71,238.1,17427.0,217.2285,217.2649,216.518,216.8732,17427.0
2021-01-29 12:20:00,238.04,238.17,237.73,237.75,5148.0,216.8186,216.937,216.5362,216.5544,5148.0
2021-01-29 12:25:00,237.86,238.02,237.73,237.75,7226.0,216.6546,216.8004,216.5362,216.5544,7226.0
2021-01-29 12:30:00,237.75,237.93,237.04,237.04,8509.0,216.5544,216.7184,215.9077,215.9077,8509.0
2021-01-29 12:35:00,237.26,237.46,236.83,236.91,6286.0,216.1081,216.2903,215.7165,215.7893,6286.0
2021-01-29 12:40:00,236.92,237.63,236.91,237.11,5973.0,215.7984,216.4451,215.7893,215.9715,5973.0
2021-01-29 12:45:00,236.89,236.9,236.26,236.27,4287.0,215.7711,215.7802,215.1973,215.2064,4287.0
2021-01-29 12:50:00,236.16,237.19,236.16,237.19,6295.0,215.1062,216.0444,215.1062,216.0444,6295.0
2021-01-29 12:55:00,237.25,237.29,236.77,236.8,8585.0,216.099,216.1355,215.6618,215.6891,8585.0
2021-01-29 13:00:00,236.77,237.14,236.31,236.98,6515.0,215.6618,215.9988,215.2428,215.8531,6515.0
2021-01-29 13:05:00,236.99,237.05,236.64,236.85,5701.0,215.8622,215.9168,215.5434,215.7347,5701.0
2021-01-29 13:10:00,236.75,236.85,236.31,236.61,4927.0,215.6436,215.7347,215.2428,215.5161,4927.0
2021-01-29 13:15:00,236.48,236.57,236.1,236.36,3962.0,215.3977,215.4796,215.0515,215.2884,3962.0
2021-01-29 13:20:00,236.5,236.88,236.41,236.6,5769.0,215.4159,215.762,215.3339,215.507,5769.0
2021-01-29 13:25:00,236.83,238.04,236.78,238.04,5715.0,215.7165,216.8186,215.6709,216.8186,5715.0
2021-01-29 13:30:00,237.77,238.17,237.67,238.06,9417.0,216.5727,216.937,216.4816,216.8368,9417.0
2021-01-29 13:35:00,237.94,238.31,237.68,237.87,3423.0,216.7275,217.0645,216.4907,216.6637,3423.0
2021-01-29 13:40:00,237.68,237.9,237.35,237.7,6057.0,216.4907,216.6911,216.1901,216.5089,6057.0
2021-01-29 13:45:00,237.72,237.88,237.2,237.37,2814.0,216.5271,216.6729,216.0535,216.2083,2814.0
2021-01-29 13:50:00,237.49,237.68,237.17,237.5,3314.0,216.3176,216.4907,216.0262,216.3267,3314.0
2021-01-29 13:55:00,237.37,237.44,236.89,237.01,4550.0,216.2083,216.2721,215.7711,215.8804,4550.0
2021-01-29 14:00:00,236.92,238.04,236.74,237.76,4661.0,215.7984,216.8186,215.6345,216.5636,4661.0
2021-01-29 14:05:00,237.75,238.43,237.75,238.4,3344.0,216.5544,217.1738,216.5544,217.1465,3344.0
2021-01-29 14:10:00,238.45,238.53,238.19,238.33,2820.0,217.192,217.2649,216.9552,217.0827,2820.0
2021-01-29 14:15:00,238.38,238.54,238.21,238.51,3155.0,217.1283,217.274,216.9734,217.2467,3155.0
2021-01-29 14:20:00,238.47,238.52,237.91,238.08,2407.0,217.2103,217.2558,216.7002,216.855,2407.0
2021-01-29 14:25:00,237.98,238.01,237.57,237.57,3976.0,216.7639,216.7913,216.3905,216.3905,3976.0
2021-01-29 14:30:00,237.59,237.64,237.03,237.21,5510.0,216.4087,216.4543,215.8986,216.0626,5510.0
2021-01-29 14:35:00,237.21,237.52,237.19,237.2,5331.0,216.0626,216.3449,216.0444,216.0535,5331.0
2021-01-29 14:40:00,237.19,237.7,236.86,237.5,5219.0,216.0444,216.5089,215.7438,216.3267,5219.0
2021-01-29 14:45:00,237.49,237.59,237.18,237.34,6036.0,216.3176,216.4087,216.0353,216.181,6036.0
2021-01-29 14:50:00,237.5,237.71,237.4,237.48,5370.0,216.3267,216.518,216.2356,216.3085,5370.0
2021-01-29 14:55:00,237.35,237.61,237.31,237.51,4096.0,216.1901,216.4269,216.1537,216.3358,4096.0
2021-01-29 15:00:00,237.49,238.79,237.49,238.79,5710.0,216.3176,217.5017,216.3176,217.5017,5710.0
2021-01-29 15:05:00,238.72,238.76,238.35,238.76,5825.0,217.438,217.4744,217.101,217.4744,5825.0
2021-01-29 15:10:00,238.75,238.91,238.54,238.69,4544.0,217.4653,217.611,217.274,217.4106,4544.0
2021-01-29 15:15:00,238.57,238.76,238.33,238.45,4345.0,217.3013,217.4744,217.0827,217.192,4345.0
2021-01-29 15:20:00,238.46,238.77,238.22,238.41,6025.0,217.2011,217.4835,216.9825,217.1556,6025.0
2021-01-29 15:25:00,238.29,238.52,237.91,237.94,5809.0,217.0463,217.2558,216.7002,216.7275,5809.0
2021-01-29 15:30:00,238.03,238.55,238.03,238.17,6539.0,216.8095,217.2831,216.8095,216.937,6539.0
2021-01-29 15:35:00,238.27,238.27,237.43,237.44,7911.0,217.0281,217.0281,216.263,216.2721,7911.0
2021-01-29 15:40:00,237.33,237.42,236.72,236.75,12241.0,216.1719,216.2539,215.6163,215.6436,12241.0
2021-01-29 15:45:00,236.81,236.88,236.43,236.78,11757.0,215.6982,215.762,215.3521,215.6709,11757.0
2021-01-29 15:50:00,236.84,237.85,236.76,237.54,14728.0,215.7256,216.6455,215.6527,216.3632,14728.0
2021-01-29 15:55:00,237.6,238.2,236.27,236.64,108460.0,216.4178,216.9643,215.2064,215.5434,108460.0
2021-02-01 09:30:00,238.24,239.84,237.92,239.02,37196.0,217.0008,218.4581,216.7093,217.7112,37196.0
2021-02-01 09:35:00,239.56,239.79,238.05,238.32,4332.0,218.2031,218.4126,216.8277,217.0736,4332.0
2021-02-01 09:40:00,238.85,239.19,238.23,239.08,4093.0,217.5564,217.8661,216.9917,217.7659,4093.0
2021-02-01 09:45:00,239.25,239.8,238.63,239.03,6117.0,217.9207,218.4217,217.356,217.7203,6117.0
2021-02-01 09:50:00,239.03,239.21,238.24,238.26,4918.0,217.7203,217.8843,217.0008,217.019,4918.0
2021-02-01 09:55:00,238.41,239.86,238.41,239.86,3484.0,217.1556,218.4763,217.1556,218.4763,3484.0
2021-02-01 10:00:00,239.58,239.58,238.5,239.44,6563.0,218.2213,218.2213,217.2376,218.0938,6563.0
2021-02-01 10:05:00,239.75,239.75,239.08,239.08,4807.0,218.3761,218.3761,217.7659,217.7659,4807.0
2021-02-01 10:10:00,239.48,239.49,239.0,239.3,5918.0,218.1302,218.1393,217.693,217.9663,5918.0
2021-02-01 10:15:00,239.3,239.45,239.1,239.13,1120.0,217.9663,218.1029,217.7841,217.8114,1120.0
2021-02-01 10:20:00,239.58,240.98,239.57,240.72,9677.0,218.2213,219.4965,218.2122,219.2597,9677.0
2021-02-01 10:25:00,240.68,241.0,240.05,240.15,11359.0,219.2232,219.5147,218.6494,218.7405,11359.0
2021-02-01 10:30:00,240.15,241.0,239.98,240.68,11542.0,218.7405,219.5147,218.5856,219.2232,11542.0
2021-02-01 10:35:00,240.66,240.66,238.56,239.09,6162.0,219.205,219.205,217.2922,217.775,6162.0
2021-02-01 10:40:00,239.1,239.28,238.47,238.77,4994.0,217.7841,217.948,217.2103,217.4835,4994.0
2021-02-01 10:45:00,238.82,239.19,238.81,239.07,3770.0,217.5291,217.8661,217.5199,217.7568,3770.0
2021-02-01 10:50:00,239.07,239.08,238.51,238.56,4808.0,217.7568,217.7659,217.2467,217.2922,4808.0
2021-02-01 10:55:00,238.26,238.83,238.11,238.55,8425.0,217.019,217.5382,216.8823,217.2831,8425.0
2021-02-01 11:00:00,238.59,238.91,238.43,238.79,7886.0,217.3196,217.611,217.1738,217.5017,7886.0
2021-02-01 11:05:00,239.21,239.66,239.07,239.44,2920.0,217.8843,218.2942,217.7568,218.0938,2920.0
2021-02-01 11:10:00,239.42,239.61,239.14,239.61,7239.0,218.0756,218.2486,217.8205,218.2486,7239.0
2021-02-01 11:15:00,239.64,239.68,239.4,239.51,3037.0,218.2759,218.3124,218.0573,218.1575,3037.0
2021-02-01 11:20:00,239.66,239.68,239.32,239.56,2837.0,218.2942,218.3124,217.9845,218.2031,2837.0
2021-02-01 11:25:00,239.69,239.79,239.51,239.69,2300.0,218.3215,218.4126,218.1575,218.3215,2300.0
2021-02-01 11:30:00,239.59,239.93,239.54,239.74,4915.0,218.2304,218.5401,218.1849,218.367,4915.0
2021-02-01 11:35:00,239.74,239.75,239.46,239.59,5941.0,218.367,218.3761,218.112,218.2304,5941.0
2021-02-01 11:40:00,239.76,240.23,239.75,240.23,1820.0,218.3853,218.8134,218.3761,218.8134,1820.0
2021-02-01 11:45:00,240.18,240.38,240.18,240.36,7116.0,218.7678,218.95,218.7678,218.9318,7116.0
2021-02-01 11:50:00,240.22,240.7,240.22,240.63,5017.0,218.8042,219.2414,218.8042,219.1777,5017.0
2021-02-01 11:55:00,240.76,240.8,239.9,239.91,8333.0,219.2961,219.3325,218.5128,218.5219,8333.0
2021-02-01 12:00:00,240.13,240.57,240.12,240.16,2512.0,218.7223,219.123,218.7132,218.7496,2512.0
2021-02-01 12:05:00,240.32,240.4,240.02,240.17,5416.0,218.8953,218.9682,218.6221,218.7587,5416.0
2021-02-01 12:10:00,240.26,240.26,239.87,240.03,4488.0,218.8407,218.8407,218.4854,218.6312,4488.0
2021-02-01 12:15:00,239.95,240.26,239.8,239.8,2629.0,218.5583,218.8407,218.4217,218.4217,2629.0
2021-02-01 12:20:00,239.67,239.75,239.04,239.07,2550.0,218.3033,218.3761,217.7294,217.7568,2550.0
2021-02-01 12:25:00,239.11,239.27,238.84,239.27,6844.0,217.7932,217.9389,217.5473,217.9389,6844.0
2021-02-01 12:30:00,239.43,239.44,239.16,239.28,3175.0,218.0847,218.0938,217.8387,217.948,3175.0
2021-02-01 12:35:00,239.18,239.2,238.94,238.97,1726.0,217.857,217.8752,217.6384,217.6657,1726.0
2021-02-01 12:40:00,239.0,239.2,238.87,238.98,2976.0,217.693,217.8752,217.5746,217.6748,2976.0
2021-02-01 12:45:00,238.89,238.89,238.58,238.84,3474.0,217.5928,217.5928,217.3104,217.5473,3474.0
2021-02-01 12:50:00,239.05,239.05,238.92,239.05,1197.0,217.7385,217.7385,217.6201,217.7385,1197.0
2021-02-01 12:55:00,239.19,239.33,239.12,239.32,1822.0,217.8661,217.9936,217.8023,217.9845,1822.0
2021-02-01 13:00:00,239.34,239.51,239.18,239.43,2616.0,218.0027,218.1575,217.857,218.0847,2616.0
2021-02-01 13:05:00,239.61,239.65,239.23,239.23,1811.0,218.2486,218.2851,217.9025,217.9025,1811.0
2021-02-01 13:10:00,239.32,239.71,239.32,239.48,1784.0,217.9845,218.3397,217.9845,218.1302,1784.0
2021-02-01 13:15:00,239.34,239.45,239.31,239.41,1835.0,218.0027,218.1029,217.9754,218.0665,1835.0
2021-02-01 13:20:00,239.42,239.61,239.37,239.37,3209.0,218.0756,218.2486,218.03,218.03,3209.0
2021-02-01 13:25:00,239.48,239.97,239.47,239.97,7789.0,218.1302,218.5765,218.1211,218.5765,7789.0
2021-02-01 13:30:00,240.07,240.4,239.99,240.4,4317.0,218.6676,218.9682,218.5947,218.9682,4317.0
2021-02-01 13:35:00,240.38,240.4,240.08,240.1,4087.0,218.95,218.9682,218.6767,218.6949,4087.0
2021-02-01 13:40:00,240.09,240.12,239.72,239.72,2314.0,218.6858,218.7132,218.3488,218.3488,2314.0
2021-02-01 13:45:00,239.72,239.72,239.37,239.38,2948.0,218.3488,218.3488,218.03,218.0391,2948.0
2021-02-01 13:50:00,239.42,239.74,239.27,239.69,4146.0,218.0756,218.367,217.9389,218.3215,4146.0
2021-02-01 13:55:00,239.72,239.88,239.6,239.75,13041.0,218.3488,218.4946,218.2395,218.3761,13041.0
2021-02-01 14:00:00,239.86,239.94,239.69,239.84,2306.0,218.4763,218.5492,218.3215,218.4581,2306.0
2021-02-01 14:05:00,239.62,239.64,239.4,239.46,2781.0,218.2577,218.2759,218.0573,218.112,2781.0
2021-02-01 14:10:00,239.56,239.56,239.33,239.34,700.0,218.2031,218.2031,217.9936,218.0027,700.0
2021-02-01 14:15:00,239.37,239.6,239.35,239.48,3682.0,218.03,218.2395,218.0118,218.1302,3682.0
2021-02-01 14:20:00,239.55,239.68,239.49,239.63,1519.0,218.194,218.3124,218.1393,218.2668,1519.0
2021-02-01 14:25:00,239.68,239.8,239.51,239.51,2505.0,218.3124,218.4217,218.1575,218.1575,2505.0
2021-02-01 14:30:00,239.54,239.65,239.41,239.56,3579.0,218.1849,218.2851,218.0665,218.2031,3579.0
2021-02-01 14:35:00,239.5,239.73,239.5,239.61,1300.0,218.1484,218.3579,218.1484,218.2486,1300.0
2021-02-01 14:40:00,239.64,239.89,239.64,239.72,1821.0,218.2759,218.5037,218.2759,218.3488,1821.0
2021-02-01 14:45:00,239.65,239.72,239.51,239.55,2097.0,218.2851,218.3488,218.1575,218.194,2097.0
2021-02-01 14:50:00,239.66,239.77,239.59,239.77,1300.0,218.2942,218.3944,218.2304,218.3944,1300.0
2021-02-01 14:55:00,239.79,239.86,239.64,239.84,3411.0,218.4126,218.4763,218.2759,218.4581,3411.0
2021-02-01 15:00:00,239.73,239.94,239.73,239.85,2568.0,218.3579,218.5492,218.3579,218.4672,2568.0
2021-02-01 15:05:00,239.83,239.89,239.6,239.84,1819.0,218.449,218.5037,218.2395,218.4581,1819.0
2021-02-01 15:10:00,239.82,239.84,239.49,239.79,4833.0,218.4399,218.4581,218.1393,218.4126,4833.0
2021-02-01 15:15:00,239.85,240.1,239.78,240.02,8150.0,218.4672,218.6949,218.4035,218.6221,8150.0
2021-02-01 15:20:00,240.07,240.3,240.0,240.01,10062.0,218.6676,218.8771,218.6039,218.613,10062.0
2021-02-01 15:25:00,240.05,240.26,240.04,240.08,5347.0,218.6494,218.8407,218.6403,218.6767,5347.0
2021-02-01 15:30:00,240.04,240.09,239.37,239.54,7421.0,218.6403,218.6858,218.03,218.1849,7421.0
2021-02-01 15:35:00,239.52,240.35,239.52,240.22,19710.0,218.1666,218.9227,218.1666,218.8042,19710.0
2021-02-01 15:40:00,240.2,240.61,240.05,240.37,18574.0,218.786,219.1595,218.6494,218.9409,18574.0
2021-02-01 15:45:00,240.22,240.3,239.79,240.03,15071.0,218.8042,218.8771,218.4126,218.6312,15071.0
2021-02-01 15:50:00,240.03,240.77,239.96,240.69,19154.0,218.6312,219.3052,218.5674,219.2323,19154.0
2021-02-01 15:55:00,240.63,241.11,239.91,240.28,73553.0,219.1777,219.6149,218.5219,218.8589,73553.0
2021-02-02 09:30:00,241.0,242.58,240.72,242.08,40796.0,219.5147,220.9538,219.2597,220.4984,40796.0
2021-02-02 09:35:00,242.25,243.17,241.88,243.07,23358.0,220.6533,221.4912,220.3163,221.4002,23358.0
2021-02-02 09:40:00,243.0,243.13,241.03,241.51,14315.0,221.3364,221.4548,219.542,219.9792,14315.0
2021-02-02 09:45:00,241.86,242.46,241.46,242.22,13146.0,220.298,220.8445,219.9337,220.6259,13146.0
2021-02-02 09:50:00,242.23,243.06,241.98,242.83,25685.0,220.635,221.3911,220.4073,221.1816,25685.0
2021-02-02 09:55:00,242.95,243.55,242.48,243.44,15268.0,221.2909,221.8374,220.8628,221.7372,15268.0
2021-02-02 10:00:00,243.62,243.98,243.12,243.12,14895.0,221.9011,222.229,221.4457,221.4457,14895.0
2021-02-02 10:05:00,243.41,244.0,243.2,243.97,7025.0,221.7099,222.2473,221.5186,222.2199,7025.0
2021-02-02 10:10:00,243.92,244.14,243.62,243.78,4986.0,222.1744,222.3748,221.9011,222.0469,4986.0
2021-02-02 10:15:00,243.95,244.44,243.91,244.42,8828.0,222.2017,222.648,222.1653,222.6298,8828.0
2021-02-02 10:20:00,244.37,244.77,244.14,244.39,9875.0,222.5843,222.9486,222.3748,222.6025,9875.0
2021-02-02 10:25:00,244.47,244.71,244.01,244.12,12241.0,222.6754,222.894,222.2564,222.3566,12241.0
2021-02-02 10:30:00,243.95,244.21,243.34,243.72,9331.0,222.2017,222.4385,221.6461,221.9922,9331.0
2021-02-02 10:35:00,243.59,243.99,243.29,243.74,14000.0,221.8738,222.2381,221.6005,222.0104,14000.0
2021-02-02 10:40:00,243.79,243.84,243.25,243.34,6885.0,222.056,222.1015,221.5641,221.6461,6885.0
2021-02-02 10:45:00,243.41,244.3,243.41,244.3,4903.0,221.7099,222.5205,221.7099,222.5205,4903.0
2021-02-02 10:50:00,244.42,244.75,244.31,244.55,14425.0,222.6298,222.9304,222.5296,222.7482,14425.0
2021-02-02 10:55:00,244.53,245.25,244.53,244.85,8075.0,222.73,223.3858,222.73,223.0215,8075.0
2021-02-02 11:00:00,245.01,245.34,245.0,245.16,2636.0,223.1672,223.4678,223.1581,223.3038,2636.0
2021-02-02 11:05:00,245.11,245.15,244.72,244.85,5350.0,223.2583,223.2947,222.9031,223.0215,5350.0
2021-02-02 11:10:00,244.86,245.17,244.81,245.13,3336.0,223.0306,223.3129,222.985,223.2765,3336.0
2021-02-02 11:15:00,245.23,245.7,245.23,245.7,1500.0,223.3676,223.7957,223.3676,223.7957,1500.0
2021-02-02 11:20:00,245.6,245.67,245.38,245.53,3670.0,223.7046,223.7684,223.5042,223.6409,3670.0
2021-02-02 11:25:00,245.39,245.47,244.7,244.74,6975.0,223.5133,223.5862,222.8848,222.9213,6975.0
2021-02-02 11:30:00,244.75,245.31,244.62,245.31,6139.0,222.9304,223.4405,222.812,223.4405,6139.0
2021-02-02 11:35:00,245.57,245.58,245.28,245.47,3578.0,223.6773,223.6864,223.4131,223.5862,3578.0
2021-02-02 11:40:00,245.19,245.63,245.19,245.63,1414.0,223.3312,223.7319,223.3312,223.7319,1414.0
2021-02-02 11:45:00,245.62,245.87,245.42,245.42,3823.0,223.7228,223.9505,223.5407,223.5407,3823.0
2021-02-02 11:50:00,245.49,245.49,245.17,245.23,1725.0,223.6044,223.6044,223.3129,223.3676,1725.0
2021-02-02 11:55:00,245.3,245.47,245.17,245.28,3125.0,223.4314,223.5862,223.3129,223.4131,3125.0
2021-02-02 12:00:00,245.33,245.52,245.3,245.38,4260.0,223.4587,223.6317,223.4314,223.5042,4260.0
2021-02-02 12:05:00,245.41,245.42,245.13,245.14,4223.0,223.5316,223.5407,223.2765,223.2856,4223.0
2021-02-02 12:10:00,245.27,245.27,244.7,244.7,3987.0,223.404,223.404,222.8848,222.8848,3987.0
2021-02-02 12:15:00,244.77,244.89,244.45,244.72,6201.0,222.9486,223.0579,222.6571,222.9031,6201.0
2021-02-02 12:20:00,244.51,244.71,244.18,244.31,4736.0,222.7118,222.894,222.4112,222.5296,4736.0
2021-02-02 12:25:00,244.33,244.71,244.33,244.69,9391.0,222.5478,222.894,222.5478,222.8757,9391.0
2021-02-02 12:30:00,244.85,245.14,244.85,244.98,9146.0,223.0215,223.2856,223.0215,223.1399,9146.0
2021-02-02 12:35:00,245.08,245.3,244.98,245.24,6391.0,223.231,223.4314,223.1399,223.3767,6391.0
2021-02-02 12:40:00,245.2,245.42,244.99,245.3,2572.0,223.3403,223.5407,223.149,223.4314,2572.0
2021-02-02 12:45:00,245.34,245.39,245.24,245.39,4700.0,223.4678,223.5133,223.3767,223.5133,4700.0
2021-02-02 12:50:00,245.41,245.46,245.2,245.34,3597.0,223.5316,223.5771,223.3403,223.4678,3597.0
2021-02-02 12:55:00,245.38,245.66,245.33,245.66,5758.0,223.5042,223.7593,223.4587,223.7593,5758.0
2021-02-02 13:00:00,245.71,245.77,245.47,245.64,2903.0,223.8048,223.8595,223.5862,223.741,2903.0
2021-02-02 13:05:00,245.59,246.0,245.59,245.96,4579.0,223.6955,224.069,223.6955,224.0325,4579.0
2021-02-02 13:10:00,245.98,246.2,245.84,245.85,7256.0,224.0507,224.2511,223.9232,223.9323,7256.0
2021-02-02 13:15:00,245.84,246.01,245.71,246.01,13401.0,223.9232,224.0781,223.8048,224.0781,13401.0
2021-02-02 13:20:00,245.94,246.13,245.51,245.56,15315.0,224.0143,224.1874,223.6226,223.6682,15315.0
2021-02-02 13:25:00,245.51,245.73,245.35,245.36,5942.0,223.6226,223.823,223.4769,223.486,5942.0
2021-02-02 13:30:00,245.39,245.46,244.96,245.36,6408.0,223.5133,223.5771,223.1217,223.486,6408.0
2021-02-02 13:35:00,245.28,245.5,245.16,245.5,11149.0,223.4131,223.6135,223.3038,223.6135,11149.0
2021-02-02 13:40:00,245.41,245.95,245.39,245.88,13816.0,223.5316,224.0234,223.5133,223.9596,13816.0
2021-02-02 13:45:00,245.88,246.2,245.88,246.1,4090.0,223.9596,224.2511,223.9596,224.16,4090.0
2021-02-02 13:50:00,246.17,246.23,245.97,246.01,16746.0,224.2238,224.2784,224.0416,224.0781,16746.0
2021-02-02 13:55:00,246.09,246.75,246.08,246.53,20942.0,224.1509,224.7521,224.1418,224.5517,20942.0
2021-02-02 14:00:00,246.57,246.87,246.57,246.61,12522.0,224.5881,224.8614,224.5881,224.6246,12522.0
2021-02-02 14:05:00,246.59,246.69,246.37,246.51,3484.0,224.6064,224.6974,224.406,224.5335,3484.0
2021-02-02 14:10:00,246.47,246.73,246.44,246.59,3176.0,224.4971,224.7339,224.4697,224.6064,3176.0
2021-02-02 14:15:00,246.66,246.66,245.94,246.11,4733.0,224.6701,224.6701,224.0143,224.1691,4733.0
2021-02-02 14:20:00,246.1,246.55,246.09,246.43,9292.0,224.16,224.5699,224.1509,224.4606,9292.0
2021-02-02 14:25:00,246.46,246.62,246.06,246.06,6313.0,224.4879,224.6337,224.1236,224.1236,6313.0
2021-02-02 14:30:00,246.31,246.73,246.2,246.73,3356.0,224.3513,224.7339,224.2511,224.7339,3356.0
2021-02-02 14:35:00,246.69,247.09,246.68,247.08,11364.0,224.6974,225.0618,224.6883,225.0527,11364.0
2021-02-02 14:40:00,247.05,247.23,246.91,247.1,11151.0,225.0253,225.1893,224.8978,225.0709,11151.0
2021-02-02 14:45:00,247.01,247.39,246.96,247.34,6456.0,224.9889,225.335,224.9434,225.2895,6456.0
2021-02-02 14:50:00,247.35,248.07,247.34,248.07,43517.0,225.2986,225.9544,225.2895,225.9544,43517.0
2021-02-02 14:55:00,248.09,248.22,247.89,248.05,14344.0,225.9726,226.091,225.7905,225.9362,14344.0
2021-02-02 15:00:00,248.05,248.11,247.79,248.04,5467.0,225.9362,225.9908,225.6994,225.9271,5467.0
2021-02-02 15:05:00,248.0,248.04,247.87,247.94,3334.0,225.8907,225.9271,225.7722,225.836,3334.0
2021-02-02 15:10:00,248.17,248.2,247.87,247.87,7041.0,226.0455,226.0728,225.7722,225.7722,7041.0
2021-02-02 15:15:00,247.89,248.1,247.77,248.04,5170.0,225.7905,225.9817,225.6812,225.9271,5170.0
2021-02-02 15:20:00,247.96,248.17,247.74,247.88,9889.0,225.8542,226.0455,225.6538,225.7813,9889.0
2021-02-02 15:25:00,247.9,247.99,247.46,247.74,7740.0,225.7996,225.8815,225.3988,225.6538,7740.0
2021-02-02 15:30:00,247.69,247.69,246.82,246.87,22420.0,225.6083,225.6083,224.8158,224.8614,22420.0
2021-02-02 15:35:00,246.92,247.16,246.79,247.15,5681.0,224.9069,225.1255,224.7885,225.1164,5681.0
2021-02-02 15:40:00,247.14,247.2,246.77,246.86,6456.0,225.1073,225.162,224.7703,224.8523,6456.0
2021-02-02 15:45:00,246.73,247.08,246.7,247.03,9113.0,224.7339,225.0527,224.7065,225.0071,9113.0
2021-02-02 15:50:00,246.91,247.09,246.53,246.78,20293.0,224.8978,225.0618,224.5517,224.7794,20293.0
2021-02-02 15:55:00,246.76,247.21,246.37,246.44,51938.0,224.7612,225.1711,224.406,224.4697,51938.0
2021-02-03 09:30:00,246.74,247.13,246.0,246.66,27377.0,224.743,225.0982,224.069,224.6701,27377.0
2021-02-03 09:35:00,246.58,246.59,244.86,246.25,7530.0,224.5972,224.6064,223.0306,224.2967,7530.0
2021-02-03 09:40:00,246.23,246.34,246.0,246.01,1554.0,224.2784,224.3786,224.069,224.0781,1554.0
2021-02-03 09:45:00,246.02,246.32,245.66,246.25,2800.0,224.0872,224.3604,223.7593,224.2967,2800.0
2021-02-03 09:50:00,246.31,246.31,244.85,245.04,4178.0,224.3513,224.3513,223.0215,223.1945,4178.0
2021-02-03 09:55:00,244.96,245.14,244.81,245.0,4323.0,223.1217,223.2856,222.985,223.1581,4323.0
2021-02-03 10:00:00,245.16,245.26,244.75,244.78,7999.0,223.3038,223.3949,222.9304,222.9577,7999.0
2021-02-03 10:05:00,244.9,246.05,244.85,246.05,8861.0,223.067,224.1145,223.0215,224.1145,8861.0
2021-02-03 10:10:00,245.97,245.99,244.9,244.97,7587.0,224.0416,224.0598,223.067,223.1308,7587.0
2021-02-03 10:15:00,245.09,245.32,244.81,244.81,2894.0,223.2401,223.4496,222.985,222.985,2894.0
2021-02-03 10:20:00,244.97,245.4,244.97,245.31,6376.0,223.1308,223.5224,223.1308,223.4405,6376.0
2021-02-03 10:25:00,245.22,245.24,244.7,244.7,4503.0,223.3585,223.3767,222.8848,222.8848,4503.0
2021-02-03 10:30:00,244.6,244.93,244.52,244.8,3140.0,222.7938,223.0943,222.7209,222.9759,3140.0
2021-02-03 10:35:00,244.83,244.95,244.72,244.88,6636.0,223.0033,223.1126,222.9031,223.0488,6636.0
2021-02-03 10:40:00,244.79,245.7,244.77,245.61,7128.0,222.9668,223.7957,222.9486,223.7137,7128.0
2021-02-03 10:45:00,245.59,246.0,245.48,246.0,11889.0,223.6955,224.069,223.5953,224.069,11889.0
2021-02-03 10:50:00,246.0,246.31,245.76,245.96,6591.0,224.069,224.3513,223.8503,224.0325,6591.0
2021-02-03 10:55:00,246.0,246.16,245.56,246.15,5931.0,224.069,224.2147,223.6682,224.2056,5931.0
2021-02-03 11:00:00,246.05,246.24,246.02,246.24,1425.0,224.1145,224.2876,224.0872,224.2876,1425.0
2021-02-03 11:05:00,246.13,246.13,245.56,245.89,3540.0,224.1874,224.1874,223.6682,223.9688,3540.0
2021-02-03 11:10:00,245.85,246.2,245.83,246.19,2001.0,223.9323,224.2511,223.9141,224.242,2001.0
2021-02-03 11:15:00,246.05,246.2,245.88,246.1,5671.0,224.1145,224.2511,223.9596,224.16,5671.0
2021-02-03 11:20:00,246.16,246.64,246.13,246.3,5729.0,224.2147,224.6519,224.1874,224.3422,5729.0
2021-02-03 11:25:00,246.16,246.23,245.94,246.05,10819.0,224.2147,224.2784,224.0143,224.1145,10819.0
2021-02-03 11:30:00,246.05,246.15,245.7,245.71,7441.0,224.1145,224.2056,223.7957,223.8048,7441.0
2021-02-03 11:35:00,245.75,245.86,245.52,245.86,2720.0,223.8412,223.9414,223.6317,223.9414,2720.0
2021-02-03 11:40:00,245.75,245.88,245.75,245.84,2068.0,223.8412,223.9596,223.8412,223.9232,2068.0
2021-02-03 11:45:00,245.92,246.2,245.92,246.11,2031.0,223.9961,224.2511,223.9961,224.1691,2031.0
2021-02-03 11:50:00,246.19,246.19,245.66,245.66,3157.0,224.242,224.242,223.7593,223.7593,3157.0
2021-02-03 11:55:00,245.68,245.85,245.55,245.75,2418.0,223.7775,223.9323,223.6591,223.8412,2418.0
2021-02-03 12:00:00,245.76,245.79,245.43,245.73,4493.0,223.8503,223.8777,223.5498,223.823,4493.0
2021-02-03 12:05:00,245.84,246.0,245.8,245.98,1696.0,223.9232,224.069,223.8868,224.0507,1696.0
2021-02-03 12:10:00,245.97,246.03,245.63,245.63,15030.0,224.0416,224.0963,223.7319,223.7319,15030.0
2021-02-03 12:15:00,245.59,245.59,245.3,245.3,3898.0,223.6955,223.6955,223.4314,223.4314,3898.0
2021-02-03 12:20:00,245.33,245.43,245.24,245.36,1887.0,223.4587,223.5498,223.3767,223.486,1887.0
2021-02-03 12:25:00,245.28,245.28,244.9,244.96,6558.0,223.4131,223.4131,223.067,223.1217,6558.0
2021-02-03 12:30:00,244.97,245.0,244.65,244.66,3689.0,223.1308,223.1581,222.8393,222.8484,3689.0
2021-02-03 12:35:00,244.72,244.88,244.67,244.82,3848.0,222.9031,223.0488,222.8575,222.9941,3848.0
2021-02-03 12:40:00,244.82,244.93,244.75,244.92,2500.0,222.9941,223.0943,222.9304,223.0852,2500.0
2021-02-03 12:45:00,244.99,245.13,244.83,244.83,3451.0,223.149,223.2765,223.0033,223.0033,3451.0
2021-02-03 12:50:00,244.84,245.16,244.84,245.16,1995.0,223.0124,223.3038,223.0124,223.3038,1995.0
2021-02-03 12:55:00,245.24,245.32,245.13,245.19,3984.0,223.3767,223.4496,223.2765,223.3312,3984.0
2021-02-03 13:00:00,245.24,245.27,245.1,245.15,1228.0,223.3767,223.404,223.2492,223.2947,1228.0
2021-02-03 13:05:00,245.18,245.5,245.18,245.5,1304.0,223.3221,223.6135,223.3221,223.6135,1304.0
2021-02-03 13:10:00,245.55,245.63,245.44,245.63,2748.0,223.6591,223.7319,223.5589,223.7319,2748.0
2021-02-03 13:15:00,245.81,245.92,245.7,245.85,1415.0,223.8959,223.9961,223.7957,223.9323,1415.0
2021-02-03 13:20:00,245.86,246.15,245.83,246.07,2613.0,223.9414,224.2056,223.9141,224.1327,2613.0
2021-02-03 13:25:00,246.21,246.62,246.17,246.46,3509.0,224.2602,224.6337,224.2238,224.4879,3509.0
2021-02-03 13:30:00,246.55,246.55,246.42,246.43,6865.0,224.5699,224.5699,224.4515,224.4606,6865.0
2021-02-03 13:35:00,246.37,246.71,246.31,246.68,8627.0,224.406,224.7157,224.3513,224.6883,8627.0
2021-02-03 13:40:00,246.68,246.68,246.4,246.5,6441.0,224.6883,224.6883,224.4333,224.5244,6441.0
2021-02-03 13:45:00,246.27,246.27,246.04,246.04,2321.0,224.3149,224.3149,224.1054,224.1054,2321.0
2021-02-03 13:50:00,246.08,246.32,246.02,246.25,3230.0,224.1418,224.3604,224.0872,224.2967,3230.0
2021-02-03 13:55:00,246.29,246.65,246.25,246.65,3272.0,224.3331,224.661,224.2967,224.661,3272.0
2021-02-03 14:00:00,246.61,246.79,246.5,246.5,5864.0,224.6246,224.7885,224.5244,224.5244,5864.0
2021-02-03 14:05:00,246.45,246.81,246.45,246.76,3604.0,224.4788,224.8067,224.4788,224.7612,3604.0
2021-02-03 14:10:00,246.8,247.79,246.8,247.51,14521.0,224.7976,225.6994,224.7976,225.4443,14521.0
2021-02-03 14:15:00,247.58,247.62,247.42,247.56,10347.0,225.5081,225.5445,225.3624,225.4899,10347.0
2021-02-03 14:20:00,247.55,247.55,247.27,247.37,2643.0,225.4808,225.4808,225.2257,225.3168,2643.0
2021-02-03 14:25:00,247.4,247.45,247.35,247.35,2394.0,225.3441,225.3897,225.2986,225.2986,2394.0
2021-02-03 14:30:00,247.42,247.47,247.33,247.4,2767.0,225.3624,225.4079,225.2804,225.3441,2767.0
2021-02-03 14:35:00,247.37,247.49,247.31,247.31,6558.0,225.3168,225.4261,225.2622,225.2622,6558.0
2021-02-03 14:40:00,247.4,247.4,247.24,247.24,4118.0,225.3441,225.3441,225.1984,225.1984,4118.0
2021-02-03 14:45:00,247.23,247.27,247.07,247.26,2998.0,225.1893,225.2257,225.0436,225.2166,2998.0
2021-02-03 14:50:00,247.25,247.26,246.73,246.91,4930.0,225.2075,225.2166,224.7339,224.8978,4930.0
2021-02-03 14:55:00,246.87,246.91,246.77,246.84,1969.0,224.8614,224.8978,224.7703,224.8341,1969.0
2021-02-03 15:00:00,246.75,246.97,246.75,246.85,4077.0,224.7521,224.9525,224.7521,224.8432,4077.0
2021-02-03 15:05:00,246.81,247.05,246.8,247.04,4827.0,224.8067,225.0253,224.7976,225.0162,4827.0
2021-02-03 15:10:00,246.95,247.04,246.91,246.99,4251.0,224.9343,225.0162,224.8978,224.9707,4251.0
2021-02-03 15:15:00,247.05,247.23,247.01,247.2,10846.0,225.0253,225.1893,224.9889,225.162,10846.0
2021-02-03 15:20:00,247.2,247.52,247.19,247.42,4748.0,225.162,225.4534,225.1529,225.3624,4748.0
2021-02-03 15:25:00,247.4,247.57,247.21,247.21,6269.0,225.3441,225.499,225.1711,225.1711,6269.0
2021-02-03 15:30:00,247.26,247.33,247.09,247.33,4762.0,225.2166,225.2804,225.0618,225.2804,4762.0
2021-02-03 15:35:00,247.33,247.34,247.06,247.21,6200.0,225.2804,225.2895,225.0345,225.1711,6200.0
2021-02-03 15:40:00,247.17,247.25,246.94,246.95,9009.0,225.1346,225.2075,224.9252,224.9343,9009.0
2021-02-03 15:45:00,246.93,247.06,246.43,246.74,7931.0,224.916,225.0345,224.4606,224.743,7931.0
2021-02-03 15:50:00,246.69,246.74,246.39,246.49,19813.0,224.6974,224.743,224.4242,224.5153,19813.0
2021-02-03 15:55:00,246.36,246.68,246.25,246.25,40886.0,224.3969,224.6883,224.2967,224.2967,40886.0
2021-02-04 09:30:00,246.36,246.64,245.42,246.24,26481.0,225.3015,225.5576,224.4418,225.1918,26481.0
2021-02-04 09:35:00,246.0,246.69,245.55,245.63,15237.0,224.9723,225.6033,224.5607,224.6339,15237.0
2021-02-04 09:40:00,245.77,246.48,245.55,246.3,7334.0,224.7619,225.4112,224.5607,225.2466,7334.0
2021-02-04 09:45:00,246.28,247.33,246.0,247.19,7066.0,225.2283,226.1886,224.9723,226.0606,7066.0
2021-02-04 09:50:00,247.34,248.15,247.21,247.36,13307.0,226.1977,226.9385,226.0788,226.216,13307.0
2021-02-04 09:55:00,247.26,247.74,247.2,247.6,9417.0,226.1246,226.5635,226.0697,226.4355,9417.0
2021-02-04 10:00:00,247.73,248.0,247.41,247.8,6139.0,226.5544,226.8013,226.2617,226.6184,6139.0
2021-02-04 10:05:00,247.96,248.45,247.96,248.31,6431.0,226.7647,227.2128,226.7647,227.0848,6431.0
2021-02-04 10:10:00,248.31,248.57,247.76,247.77,3927.0,227.0848,227.3226,226.5818,226.591,3927.0
2021-02-04 10:15:00,247.65,248.41,247.65,248.41,3552.0,226.4812,227.1763,226.4812,227.1763,3552.0
2021-02-04 10:20:00,248.39,248.43,248.13,248.27,3142.0,227.158,227.1946,226.9202,227.0482,3142.0
2021-02-04 10:25:00,248.13,248.26,247.93,248.03,4752.0,226.9202,227.0391,226.7373,226.8288,4752.0
2021-02-04 10:30:00,248.14,248.19,247.59,247.78,3204.0,226.9293,226.9751,226.4264,226.6001,3204.0
2021-02-04 10:35:00,247.81,248.21,247.81,248.15,3748.0,226.6276,226.9934,226.6276,226.9385,3748.0
2021-02-04 10:40:00,248.29,248.37,248.1,248.19,4242.0,227.0665,227.1397,226.8928,226.9751,4242.0
2021-02-04 10:45:00,248.08,248.08,247.74,248.0,3105.0,226.8745,226.8745,226.5635,226.8013,3105.0
2021-02-04 10:50:00,247.89,248.35,247.89,248.23,3628.0,226.7007,227.1214,226.7007,227.0117,3628.0
2021-02-04 10:55:00,248.19,248.31,248.07,248.1,3682.0,226.9751,227.0848,226.8653,226.8928,3682.0
2021-02-04 11:00:00,248.13,248.5,248.13,248.48,7738.0,226.9202,227.2586,226.9202,227.2403,7738.0
2021-02-04 11:05:00,248.31,248.44,248.04,248.04,2895.0,227.0848,227.2037,226.8379,226.8379,2895.0
2021-02-04 11:10:00,247.94,248.08,247.76,247.95,5747.0,226.7464,226.8745,226.5818,226.7556,5747.0
2021-02-04 11:15:00,247.96,247.99,247.76,247.92,4520.0,226.7647,226.7922,226.5818,226.7282,4520.0
2021-02-04 11:20:00,247.98,248.04,247.86,247.86,5240.0,226.783,226.8379,226.6733,226.6733,5240.0
2021-02-04 11:25:00,247.78,247.78,247.59,247.74,4789.0,226.6001,226.6001,226.4264,226.5635,4789.0
2021-02-04 11:30:00,247.69,248.41,247.61,248.41,6835.0,226.5178,227.1763,226.4447,227.1763,6835.0
2021-02-04 11:35:00,248.32,248.34,248.22,248.22,2371.0,227.094,227.1123,227.0025,227.0025,2371.0
2021-02-04 11:40:00,248.38,248.38,247.99,247.99,8337.0,227.1488,227.1488,226.7922,226.7922,8337.0
2021-02-04 11:45:00,248.07,248.24,248.03,248.24,2044.0,226.8653,227.0208,226.8288,227.0208,2044.0
2021-02-04 11:50:00,248.08,248.12,247.72,247.72,2889.0,226.8745,226.9111,226.5452,226.5452,2889.0
2021-02-04 11:55:00,247.71,247.71,247.59,247.61,1593.0,226.5361,226.5361,226.4264,226.4447,1593.0
2021-02-04 12:00:00,247.69,247.9,247.61,247.61,4211.0,226.5178,226.7099,226.4447,226.4447,4211.0
2021-02-04 12:05:00,247.66,247.66,247.23,247.24,4099.0,226.4904,226.4904,226.0971,226.1063,4099.0
2021-02-04 12:10:00,247.18,247.19,246.91,247.05,4364.0,226.0514,226.0606,225.8045,225.9325,4364.0
2021-02-04 12:15:00,247.06,247.13,246.99,247.1,3101.0,225.9417,226.0057,225.8776,225.9782,3101.0
2021-02-04 12:20:00,247.06,247.21,247.0,247.11,7760.0,225.9417,226.0788,225.8868,225.9874,7760.0
2021-02-04 12:25:00,247.19,247.38,247.19,247.31,3465.0,226.0606,226.2343,226.0606,226.1703,3465.0
2021-02-04 12:30:00,247.33,247.5,246.94,246.96,13193.0,226.1886,226.3441,225.8319,225.8502,13193.0
2021-02-04 12:35:00,247.02,247.11,246.44,246.53,14432.0,225.9051,225.9874,225.3747,225.457,14432.0
2021-02-04 12:40:00,246.53,246.53,245.96,246.11,4090.0,225.457,225.457,224.9357,225.0729,4090.0
2021-02-04 12:45:00,246.03,246.03,245.33,245.36,13163.0,224.9997,224.9997,224.3595,224.387,13163.0
2021-02-04 12:50:00,245.5,245.58,245.14,245.14,5410.0,224.515,224.5882,224.1858,224.1858,5410.0
2021-02-04 12:55:00,245.15,245.38,244.84,244.96,8950.0,224.1949,224.4053,223.9114,224.0212,8950.0
2021-02-04 13:00:00,244.95,245.26,244.89,245.09,18834.0,224.012,224.2955,223.9572,224.1401,18834.0
2021-02-04 13:05:00,245.13,245.33,245.1,245.11,4544.0,224.1766,224.3595,224.1492,224.1583,4544.0
2021-02-04 13:10:00,245.14,245.38,245.14,245.36,6772.0,224.1858,224.4053,224.1858,224.387,6772.0
2021-02-04 13:15:00,245.32,245.43,245.18,245.18,2832.0,224.3504,224.451,224.2224,224.2224,2832.0
2021-02-04 13:20:00,245.17,245.43,245.0,245.1,6467.0,224.2132,224.451,224.0578,224.1492,6467.0
2021-02-04 13:25:00,245.16,245.28,244.94,244.94,9396.0,224.2041,224.3138,224.0029,224.0029,9396.0
2021-02-04 13:30:00,244.96,245.14,244.9,245.1,7753.0,224.0212,224.1858,223.9663,224.1492,7753.0
2021-02-04 13:35:00,245.07,245.07,244.86,244.98,4728.0,224.1218,224.1218,223.9297,224.0395,4728.0
2021-02-04 13:40:00,245.0,245.28,245.0,245.17,11480.0,224.0578,224.3138,224.0578,224.2132,11480.0
2021-02-04 13:45:00,245.14,245.41,245.1,245.41,22053.0,224.1858,224.4327,224.1492,224.4327,22053.0
2021-02-04 13:50:00,245.34,245.55,245.02,245.26,11549.0,224.3687,224.5607,224.076,224.2955,11549.0
2021-02-04 13:55:00,245.19,245.45,245.18,245.28,8175.0,224.2315,224.4693,224.2224,224.3138,8175.0
2021-02-04 14:00:00,245.28,245.35,245.22,245.34,3930.0,224.3138,224.3778,224.2589,224.3687,3930.0
2021-02-04 14:05:00,245.21,245.3,245.16,245.16,4001.0,224.2498,224.3321,224.2041,224.2041,4001.0
2021-02-04 14:10:00,245.08,246.15,244.98,245.76,69011.0,224.1309,225.1094,224.0395,224.7528,69011.0
2021-02-04 14:15:00,245.8,245.8,245.31,245.31,7358.0,224.7894,224.7894,224.3413,224.3413,7358.0
2021-02-04 14:20:00,245.26,245.31,244.91,244.97,3189.0,224.2955,224.3413,223.9754,224.0303,3189.0
2021-02-04 14:25:00,244.97,245.04,244.75,244.94,4617.0,224.0303,224.0943,223.8291,224.0029,4617.0
2021-02-04 14:30:00,244.95,245.06,244.87,244.94,5009.0,224.012,224.1126,223.9389,224.0029,5009.0
2021-02-04 14:35:00,244.94,245.08,244.89,245.03,3027.0,224.0029,224.1309,223.9572,224.0852,3027.0
2021-02-04 14:40:00,245.01,245.01,244.75,244.75,4230.0,224.0669,224.0669,223.8291,223.8291,4230.0
2021-02-04 14:45:00,244.77,244.77,244.09,244.1,5966.0,223.8474,223.8474,223.2255,223.2347,5966.0
2021-02-04 14:50:00,244.07,244.14,243.78,243.89,8145.0,223.2072,223.2713,222.942,223.0426,8145.0
2021-02-04 14:55:00,243.97,244.05,243.87,243.92,7430.0,223.1158,223.189,223.0243,223.0701,7430.0
2021-02-04 15:00:00,243.88,244.12,243.77,244.12,25872.0,223.0335,223.253,222.9329,223.253,25872.0
2021-02-04 15:05:00,244.28,244.58,244.19,244.51,2609.0,223.3993,223.6737,223.317,223.6096,2609.0
2021-02-04 15:10:00,244.54,244.55,244.28,244.28,5418.0,223.6371,223.6462,223.3993,223.3993,5418.0
2021-02-04 15:15:00,244.34,244.56,244.27,244.5,5787.0,223.4542,223.6554,223.3901,223.6005,5787.0
2021-02-04 15:20:00,244.39,244.42,244.16,244.2,13451.0,223.4999,223.5273,223.2896,223.3261,13451.0
2021-02-04 15:25:00,244.21,244.23,243.86,243.96,7722.0,223.3353,223.3536,223.0152,223.1066,7722.0
2021-02-04 15:30:00,243.95,244.16,243.91,244.03,14970.0,223.0975,223.2896,223.0609,223.1707,14970.0
2021-02-04 15:35:00,243.99,244.19,243.88,244.03,17213.0,223.1341,223.317,223.0335,223.1707,17213.0
2021-02-04 15:40:00,244.21,244.4,244.07,244.4,13657.0,223.3353,223.509,223.2072,223.509,13657.0
2021-02-04 15:45:00,244.39,244.62,244.2,244.2,24499.0,223.4999,223.7102,223.3261,223.3261,24499.0
2021-02-04 15:50:00,244.2,244.59,244.19,244.46,24459.0,223.3261,223.6828,223.317,223.5639,24459.0
2021-02-04 15:55:00,244.42,245.58,244.39,245.56,77116.0,223.5273,224.5882,223.4999,224.5699,77116.0
2021-02-05 09:30:00,247.34,248.68,247.03,248.68,16349.0,226.1977,227.4232,225.9142,227.4232,16349.0
2021-02-05 09:35:00,248.04,249.0,247.72,249.0,13162.0,226.8379,227.7158,226.5452,227.7158,13162.0
2021-02-05 09:40:00,249.02,249.54,248.55,248.67,20770.0,227.7341,228.2097,227.3043,227.414,20770.0
2021-02-05 09:45:00,248.54,249.53,248.54,249.02,13182.0,227.2952,228.2005,227.2952,227.7341,13182.0
2021-02-05 09:50:00,248.98,248.98,247.85,247.88,1680.0,227.6975,227.6975,226.6641,226.6916,1680.0
2021-02-05 09:55:00,248.15,248.15,247.29,247.57,2756.0,226.9385,226.9385,226.152,226.4081,2756.0
2021-02-05 10:00:00,247.57,247.57,247.13,247.49,2174.0,226.4081,226.4081,226.0057,226.3349,2174.0
2021-02-05 10:05:00,247.56,248.35,247.56,248.19,4269.0,226.3989,227.1214,226.3989,226.9751,4269.0
2021-02-05 10:10:00,248.19,248.45,247.34,247.43,4300.0,226.9751,227.2128,226.1977,226.28,4300.0
2021-02-05 10:15:00,247.36,247.36,246.92,246.92,4034.0,226.216,226.216,225.8136,225.8136,4034.0
2021-02-05 10:20:00,246.98,247.25,246.85,246.91,1720.0,225.8685,226.1154,225.7496,225.8045,1720.0
2021-02-05 10:25:00,246.95,247.43,246.95,247.34,3733.0,225.8411,226.28,225.8411,226.1977,3733.0
2021-02-05 10:30:00,247.43,248.33,247.42,248.26,8224.0,226.28,227.1031,226.2709,227.0391,8224.0
2021-02-05 10:35:00,248.3,248.38,247.93,248.33,5445.0,227.0757,227.1488,226.7373,227.1031,5445.0
2021-02-05 10:40:00,248.22,248.68,248.14,248.68,4924.0,227.0025,227.4232,226.9293,227.4232,4924.0
2021-02-05 10:45:00,248.65,248.95,248.64,248.69,1824.0,227.3958,227.6701,227.3866,227.4323,1824.0
2021-02-05 10:50:00,248.59,248.59,248.18,248.3,3720.0,227.3409,227.3409,226.9659,227.0757,3720.0
2021-02-05 10:55:00,248.37,248.63,247.71,247.72,6860.0,227.1397,227.3775,226.5361,226.5452,6860.0
2021-02-05 11:00:00,247.85,247.95,247.5,247.5,2394.0,226.6641,226.7556,226.3441,226.3441,2394.0
2021-02-05 11:05:00,247.26,247.49,247.1,247.21,3593.0,226.1246,226.3349,225.9782,226.0788,3593.0
2021-02-05 11:10:00,247.23,247.41,247.11,247.26,3080.0,226.0971,226.2617,225.9874,226.1246,3080.0
2021-02-05 11:15:00,247.06,247.23,247.06,247.11,3170.0,225.9417,226.0971,225.9417,225.9874,3170.0
2021-02-05 11:20:00,247.11,247.25,246.85,247.22,1949.0,225.9874,226.1154,225.7496,226.088,1949.0
2021-02-05 11:25:00,247.11,247.58,247.05,247.58,10272.0,225.9874,226.4172,225.9325,226.4172,10272.0
2021-02-05 11:30:00,247.63,247.75,247.5,247.55,9955.0,226.4629,226.5727,226.3441,226.3898,9955.0
2021-02-05 11:35:00,247.5,247.58,247.32,247.55,15608.0,226.3441,226.4172,226.1794,226.3898,15608.0
2021-02-05 11:40:00,247.63,247.68,247.01,247.01,10226.0,226.4629,226.5087,225.8959,225.8959,10226.0
2021-02-05 11:45:00,247.11,247.32,246.98,247.15,4638.0,225.9874,226.1794,225.8685,226.024,4638.0
2021-02-05 11:50:00,247.04,247.11,246.74,246.74,3980.0,225.9234,225.9874,225.649,225.649,3980.0
2021-02-05 11:55:00,246.72,246.86,246.51,246.57,2618.0,225.6307,225.7588,225.4387,225.4935,2618.0
2021-02-05 12:00:00,246.44,246.74,246.42,246.67,2060.0,225.3747,225.649,225.3564,225.585,2060.0
2021-02-05 12:05:00,246.71,246.78,246.59,246.76,1800.0,225.6216,225.6856,225.5118,225.6673,1800.0
2021-02-05 12:10:00,246.75,246.85,246.63,246.8,2682.0,225.6582,225.7496,225.5484,225.7039,2682.0
2021-02-05 12:15:00,246.8,246.86,246.68,246.7,5098.0,225.7039,225.7588,225.5941,225.6124,5098.0
2021-02-05 12:20:00,246.69,246.74,246.46,246.53,1462.0,225.6033,225.649,225.393,225.457,1462.0
2021-02-05 12:25:00,246.53,246.68,246.42,246.68,2737.0,225.457,225.5941,225.3564,225.5941,2737.0
2021-02-05 12:30:00,246.63,246.73,246.52,246.66,8420.0,225.5484,225.6399,225.4478,225.5759,8420.0
2021-02-05 12:35:00,246.65,246.68,246.52,246.57,4607.0,225.5667,225.5941,225.4478,225.4935,4607.0
2021-02-05 12:40:00,246.55,246.55,246.27,246.37,3210.0,225.4753,225.4753,225.2192,225.3106,3210.0
2021-02-05 12:45:00,246.42,246.45,246.21,246.21,3094.0,225.3564,225.3838,225.1643,225.1643,3094.0
2021-02-05 12:50:00,246.16,246.25,246.15,246.17,1572.0,225.1186,225.2009,225.1094,225.1277,1572.0
2021-02-05 12:55:00,246.23,246.49,246.15,246.49,16669.0,225.1826,225.4204,225.1094,225.4204,16669.0
2021-02-05 13:00:00,246.49,246.49,246.19,246.28,7461.0,225.4204,225.4204,225.146,225.2283,7461.0
2021-02-05 13:05:00,246.19,246.4,246.17,246.4,6310.0,225.146,225.3381,225.1277,225.3381,6310.0
2021-02-05 13:10:00,246.48,246.65,246.43,246.56,3922.0,225.4112,225.5667,225.3655,225.4844,3922.0
2021-02-05 13:15:00,246.61,246.83,246.55,246.67,7632.0,225.5301,225.7313,225.4753,225.585,7632.0
2021-02-05 13:20:00,246.74,246.88,246.37,246.63,5939.0,225.649,225.7771,225.3106,225.5484,5939.0
2021-02-05 13:25:00,246.67,246.8,246.62,246.74,2197.0,225.585,225.7039,225.5393,225.649,2197.0
2021-02-05 13:30:00,246.8,246.82,246.71,246.81,9549.0,225.7039,225.7222,225.6216,225.713,9549.0
2021-02-05 13:35:00,246.81,246.86,246.67,246.79,5099.0,225.713,225.7588,225.585,225.6947,5099.0
2021-02-05 13:40:00,246.79,247.11,246.78,247.1,13422.0,225.6947,225.9874,225.6856,225.9782,13422.0
2021-02-05 13:45:00,247.04,247.31,247.01,247.27,9838.0,225.9234,226.1703,225.8959,226.1337,9838.0
2021-02-05 13:50:00,247.25,247.67,247.22,247.67,23009.0,226.1154,226.4995,226.088,226.4995,23009.0
2021-02-05 13:55:00,247.75,247.93,247.57,247.59,3026.0,226.5727,226.7373,226.4081,226.4264,3026.0
2021-02-05 14:00:00,247.68,247.79,247.25,247.25,5169.0,226.5087,226.6093,226.1154,226.1154,5169.0
2021-02-05 14:05:00,247.37,247.42,247.21,247.26,8443.0,226.2252,226.2709,226.0788,226.1246,8443.0
2021-02-05 14:10:00,247.36,247.36,246.99,246.99,31144.0,226.216,226.216,225.8776,225.8776,31144.0
2021-02-05 14:15:00,247.05,247.05,246.81,246.87,2806.0,225.9325,225.9325,225.713,225.7679,2806.0
2021-02-05 14:20:00,246.91,247.07,246.88,247.06,1860.0,225.8045,225.9508,225.7771,225.9417,1860.0
2021-02-05 14:25:00,247.03,247.96,247.01,247.5,22259.0,225.9142,226.7647,225.8959,226.3441,22259.0
2021-02-05 14:30:00,247.41,247.41,247.18,247.24,5856.0,226.2617,226.2617,226.0514,226.1063,5856.0
2021-02-05 14:35:00,247.24,247.29,247.02,247.21,2861.0,226.1063,226.152,225.9051,226.0788,2861.0
2021-02-05 14:40:00,247.27,247.27,246.9,246.9,1844.0,226.1337,226.1337,225.7953,225.7953,1844.0
2021-02-05 14:45:00,246.69,246.92,246.69,246.81,2966.0,225.6033,225.8136,225.6033,225.713,2966.0
2021-02-05 14:50:00,246.72,246.72,245.95,246.3,6237.0,225.6307,225.6307,224.9265,225.2466,6237.0
2021-02-05 14:55:00,246.28,246.5,246.27,246.34,2553.0,225.2283,225.4295,225.2192,225.2832,2553.0
2021-02-05 15:00:00,246.29,246.29,245.81,245.84,5031.0,225.2375,225.2375,224.7985,224.8259,5031.0
2021-02-05 15:05:00,245.9,246.32,245.84,246.31,2300.0,224.8808,225.2649,224.8259,225.2558,2300.0
2021-02-05 15:10:00,246.51,246.51,246.28,246.38,5011.0,225.4387,225.4387,225.2283,225.3198,5011.0
2021-02-05 15:15:00,246.43,246.64,246.26,246.26,5987.0,225.3655,225.5576,225.21,225.21,5987.0
2021-02-05 15:20:00,246.3,246.34,246.05,246.2,15407.0,225.2466,225.2832,225.018,225.1552,15407.0
2021-02-05 15:25:00,246.2,246.35,246.0,246.0,5246.0,225.1552,225.2924,224.9723,224.9723,5246.0
2021-02-05 15:30:00,246.0,246.0,245.7,245.79,9875.0,224.9723,224.9723,224.6979,224.7802,9875.0
2021-02-05 15:35:00,245.82,245.97,245.66,245.71,29085.0,224.8077,224.9448,224.6613,224.7071,29085.0
2021-02-05 15:40:00,245.72,245.96,245.66,245.87,13671.0,224.7162,224.9357,224.6613,224.8534,13671.0
2021-02-05 15:45:00,245.89,246.11,245.79,245.85,14154.0,224.8717,225.0729,224.7802,224.8351,14154.0
2021-02-05 15:50:00,245.79,246.14,245.75,245.86,17189.0,224.7802,225.1003,224.7436,224.8442,17189.0
2021-02-05 15:55:00,245.82,246.19,245.63,245.77,51531.0,224.8077,225.146,224.6339,224.7619,51531.0
2021-02-08 09:30:00,246.08,246.24,243.92,243.92,25838.0,225.0454,225.1918,223.0701,223.0701,25838.0
2021-02-08 09:35:00,243.49,245.22,243.48,244.82,22578.0,222.6768,224.2589,222.6677,223.8931,22578.0
2021-02-08 09:40:00,245.51,246.4,245.5,245.97,6625.0,224.5242,225.3381,224.515,224.9448,6625.0
2021-02-08 09:45:00,246.23,246.23,245.44,245.78,13874.0,225.1826,225.1826,224.4601,224.7711,13874.0
2021-02-08 09:50:00,246.21,246.21,245.08,245.18,5529.0,225.1643,225.1643,224.1309,224.2224,5529.0
2021-02-08 09:55:00,245.39,245.58,244.59,244.59,3840.0,224.4144,224.5882,223.6828,223.6828,3840.0
2021-02-08 10:00:00,244.5,244.56,243.89,244.18,8504.0,223.6005,223.6554,223.0426,223.3078,8504.0
2021-02-08 10:05:00,244.17,244.17,243.34,243.41,7087.0,223.2987,223.2987,222.5396,222.6037,7087.0
2021-02-08 10:10:00,243.3,243.5,242.63,243.33,10746.0,222.5031,222.686,221.8903,222.5305,10746.0
2021-02-08 10:15:00,243.32,243.32,242.83,243.0,6079.0,222.5214,222.5214,222.0732,222.2287,6079.0
2021-02-08 10:20:00,242.98,243.0,242.37,242.4,9528.0,222.2104,222.2287,221.6526,221.68,9528.0
2021-02-08 10:25:00,242.37,242.59,242.01,242.19,26424.0,221.6526,221.8538,221.3233,221.4879,26424.0
2021-02-08 10:30:00,242.03,242.15,241.26,241.26,28175.0,221.3416,221.4514,220.6374,220.6374,28175.0
2021-02-08 10:35:00,241.25,241.96,241.25,241.92,8386.0,220.6283,221.2776,220.6283,221.241,8386.0
2021-02-08 10:40:00,241.83,242.12,241.81,242.12,2268.0,221.1587,221.4239,221.1404,221.4239,2268.0
2021-02-08 10:45:00,242.04,242.1,241.67,241.67,3661.0,221.3508,221.4056,221.0124,221.0124,3661.0
2021-02-08 10:50:00,241.29,241.56,241.08,241.09,5000.0,220.6649,220.9118,220.4728,220.482,5000.0
2021-02-08 10:55:00,241.02,241.43,240.78,241.42,9898.0,220.418,220.7929,220.1985,220.7838,9898.0
2021-02-08 11:00:00,241.54,242.31,241.54,242.3,12504.0,220.8935,221.5977,220.8935,221.5885,12504.0
2021-02-08 11:05:00,242.21,242.25,241.94,242.1,9523.0,221.5062,221.5428,221.2593,221.4056,9523.0
2021-02-08 11:10:00,242.03,242.09,241.45,241.62,4922.0,221.3416,221.3965,220.8112,220.9667,4922.0
2021-02-08 11:15:00,241.79,242.16,241.79,242.0,3307.0,221.1221,221.4605,221.1221,221.3142,3307.0
2021-02-08 11:20:00,241.98,242.24,241.97,242.15,3163.0,221.2959,221.5337,221.2868,221.4514,3163.0
2021-02-08 11:25:00,242.25,242.42,242.16,242.38,5971.0,221.5428,221.6983,221.4605,221.6617,5971.0
2021-02-08 11:30:00,242.44,242.53,241.9,242.22,10716.0,221.7166,221.7989,221.2227,221.5154,10716.0
2021-02-08 11:35:00,242.1,242.1,241.88,241.9,2010.0,221.4056,221.4056,221.2044,221.2227,2010.0
2021-02-08 11:40:00,241.97,242.27,241.89,242.07,6064.0,221.2868,221.5611,221.2136,221.3782,6064.0
2021-02-08 11:45:00,242.08,242.45,242.06,242.34,7825.0,221.3873,221.7257,221.3691,221.6251,7825.0
2021-02-08 11:50:00,242.32,242.63,242.18,242.51,3692.0,221.6068,221.8903,221.4788,221.7806,3692.0
2021-02-08 11:55:00,242.54,242.57,241.8,242.17,5906.0,221.808,221.8355,221.1313,221.4697,5906.0
2021-02-08 12:00:00,242.33,242.33,241.84,241.97,3881.0,221.616,221.616,221.1679,221.2868,3881.0
2021-02-08 12:05:00,241.92,242.15,241.9,242.01,2701.0,221.241,221.4514,221.2227,221.3233,2701.0
2021-02-08 12:10:00,242.1,242.31,241.96,242.16,4486.0,221.4056,221.5977,221.2776,221.4605,4486.0
2021-02-08 12:15:00,242.1,242.24,242.07,242.24,7003.0,221.4056,221.5337,221.3782,221.5337,7003.0
2021-02-08 12:20:00,242.35,242.75,242.35,242.72,2907.0,221.6343,222.0001,221.6343,221.9726,2907.0
2021-02-08 12:25:00,242.67,243.22,242.67,243.2,2996.0,221.9269,222.4299,221.9269,222.4116,2996.0
2021-02-08 12:30:00,243.19,243.22,243.01,243.1,2863.0,222.4025,222.4299,222.2379,222.3202,2863.0
2021-02-08 12:35:00,242.87,242.92,242.81,242.86,1084.0,222.1098,222.1555,222.0549,222.1007,1084.0
2021-02-08 12:40:00,243.01,243.01,242.8,242.92,1509.0,222.2379,222.2379,222.0458,222.1555,1509.0
2021-02-08 12:45:00,242.95,243.01,242.89,242.96,700.0,222.183,222.2379,222.1281,222.1921,700.0
2021-02-08 12:50:00,242.88,242.97,242.82,242.92,1130.0,222.119,222.2013,222.0641,222.1555,1130.0
2021-02-08 12:55:00,242.91,242.91,242.64,242.64,2091.0,222.1464,222.1464,221.8995,221.8995,2091.0
2021-02-08 13:00:00,242.67,242.74,242.59,242.71,808.0,221.9269,221.9909,221.8538,221.9635,808.0
2021-02-08 13:05:00,242.75,243.18,242.75,243.18,1251.0,222.0001,222.3933,222.0001,222.3933,1251.0
2021-02-08 13:10:00,243.21,243.4,243.21,243.31,1605.0,222.4208,222.5945,222.4208,222.5122,1605.0
2021-02-08 13:15:00,243.42,243.45,243.28,243.37,1458.0,222.6128,222.6402,222.4848,222.5671,1458.0
2021-02-08 13:20:00,243.44,243.47,243.33,243.42,2265.0,222.6311,222.6585,222.5305,222.6128,2265.0
2021-02-08 13:25:00,243.37,243.37,243.2,243.2,1296.0,222.5671,222.5671,222.4116,222.4116,1296.0
2021-02-08 13:30:00,243.29,243.39,243.28,243.38,1500.0,222.4939,222.5854,222.4848,222.5762,1500.0
2021-02-08 13:35:00,243.4,243.44,243.3,243.38,2938.0,222.5945,222.6311,222.5031,222.5762,2938.0
2021-02-08 13:40:00,243.5,243.53,243.25,243.4,700.0,222.686,222.7134,222.4573,222.5945,700.0
2021-02-08 13:45:00,243.41,243.42,243.16,243.28,4044.0,222.6037,222.6128,222.375,222.4848,4044.0
2021-02-08 13:50:00,243.31,243.31,242.98,243.03,2581.0,222.5122,222.5122,222.2104,222.2561,2581.0
2021-02-08 13:55:00,242.94,243.01,242.94,242.99,1163.0,222.1738,222.2379,222.1738,222.2196,1163.0
2021-02-08 14:00:00,243.15,243.32,243.15,243.25,1607.0,222.3659,222.5214,222.3659,222.4573,1607.0
2021-02-08 14:05:00,243.25,243.46,243.25,243.33,502.0,222.4573,222.6494,222.4573,222.5305,502.0
2021-02-08 14:10:00,243.25,243.42,243.23,243.34,1892.0,222.4573,222.6128,222.439,222.5396,1892.0
2021-02-08 14:15:00,243.32,243.41,243.31,243.37,1163.0,222.5214,222.6037,222.5122,222.5671,1163.0
2021-02-08 14:20:00,243.43,243.66,243.43,243.66,1300.0,222.622,222.8323,222.622,222.8323,1300.0
2021-02-08 14:25:00,243.57,243.57,243.45,243.45,1421.0,222.75,222.75,222.6402,222.6402,1421.0
2021-02-08 14:30:00,243.45,243.83,243.45,243.76,5396.0,222.6402,222.9878,222.6402,222.9237,5396.0
2021-02-08 14:35:00,243.82,243.86,243.63,243.63,1700.0,222.9786,223.0152,222.8049,222.8049,1700.0
2021-02-08 14:40:00,243.66,243.67,243.42,243.5,992.0,222.8323,222.8414,222.6128,222.686,992.0
2021-02-08 14:45:00,243.45,243.56,243.36,243.47,3664.0,222.6402,222.7408,222.5579,222.6585,3664.0
2021-02-08 14:50:00,243.4,243.57,243.37,243.57,1122.0,222.5945,222.75,222.5671,222.75,1122.0
2021-02-08 14:55:00,243.68,243.76,243.65,243.67,2662.0,222.8506,222.9237,222.8231,222.8414,2662.0
2021-02-08 15:00:00,243.61,243.65,243.41,243.49,1500.0,222.7866,222.8231,222.6037,222.6768,1500.0
2021-02-08 15:05:00,243.53,243.53,243.27,243.27,2816.0,222.7134,222.7134,222.4756,222.4756,2816.0
2021-02-08 15:10:00,243.25,243.42,243.24,243.35,2280.0,222.4573,222.6128,222.4482,222.5488,2280.0
2021-02-08 15:15:00,243.25,243.26,243.19,243.24,4294.0,222.4573,222.4665,222.4025,222.4482,4294.0
2021-02-08 15:20:00,243.25,243.28,243.16,243.21,7960.0,222.4573,222.4848,222.375,222.4208,7960.0
2021-02-08 15:25:00,243.27,243.27,243.15,243.18,7197.0,222.4756,222.4756,222.3659,222.3933,7197.0
2021-02-08 15:30:00,243.21,243.3,243.0,243.0,10089.0,222.4208,222.5031,222.2287,222.2287,10089.0
2021-02-08 15:35:00,242.97,243.3,242.87,243.29,15117.0,222.2013,222.5031,222.1098,222.4939,15117.0
2021-02-08 15:40:00,243.31,243.34,243.16,243.16,8387.0,222.5122,222.5396,222.375,222.375,8387.0
2021-02-08 15:45:00,243.14,243.15,242.85,242.94,14550.0,222.3567,222.3659,222.0915,222.1738,14550.0
2021-02-08 15:50:00,242.93,243.22,242.93,243.22,11241.0,222.1647,222.4299,222.1647,222.4299,11241.0
2021-02-08 15:55:00,243.21,243.85,243.19,243.76,57270.0,222.4208,223.0061,222.4025,222.9237,57270.0
2021-02-09 09:30:00,244.07,244.46,243.56,244.12,15799.0,223.2072,223.5639,222.7408,223.253,15799.0
2021-02-09 09:35:00,243.87,244.58,243.72,244.45,11830.0,223.0243,223.6737,222.8872,223.5548,11830.0
2021-02-09 09:40:00,244.2,244.22,242.86,242.86,7065.0,223.3261,223.3444,222.1007,222.1007,7065.0
2021-02-09 09:45:00,242.88,242.88,241.95,242.47,5325.0,222.119,222.119,221.2685,221.744,5325.0
2021-02-09 09:50:00,242.64,242.64,241.85,242.18,2141.0,221.8995,221.8995,221.177,221.4788,2141.0
2021-02-09 09:55:00,242.29,242.35,241.81,241.91,9079.0,221.5794,221.6343,221.1404,221.2319,9079.0
2021-02-09 10:00:00,241.93,242.49,241.65,242.22,3524.0,221.2502,221.7623,220.9941,221.5154,3524.0
2021-02-09 10:05:00,242.38,242.5,242.35,242.35,1298.0,221.6617,221.7714,221.6343,221.6343,1298.0
2021-02-09 10:10:00,242.32,242.43,242.0,242.09,2269.0,221.6068,221.7074,221.3142,221.3965,2269.0
2021-02-09 10:15:00,242.09,242.38,242.08,242.23,3336.0,221.3965,221.6617,221.3873,221.5245,3336.0
2021-02-09 10:20:00,242.22,242.78,242.22,242.59,3461.0,221.5154,222.0275,221.5154,221.8538,3461.0
2021-02-09 10:25:00,242.59,242.74,242.42,242.6,2161.0,221.8538,221.9909,221.6983,221.8629,2161.0
2021-02-09 10:30:00,242.67,242.7,242.39,242.39,1186.0,221.9269,221.9544,221.6708,221.6708,1186.0
2021-02-09 10:35:00,242.65,242.85,242.6,242.72,1324.0,221.9086,222.0915,221.8629,221.9726,1324.0
2021-02-09 10:40:00,242.8,243.41,242.8,243.38,1712.0,222.0458,222.6037,222.0458,222.5762,1712.0
2021-02-09 10:45:00,243.38,243.5,242.82,243.14,5096.0,222.5762,222.686,222.0641,222.3567,5096.0
2021-02-09 10:50:00,243.15,243.23,243.14,243.19,687.0,222.3659,222.439,222.3567,222.4025,687.0
2021-02-09 10:55:00,243.23,243.45,242.96,243.45,3146.0,222.439,222.6402,222.1921,222.6402,3146.0
2021-02-09 11:00:00,243.39,243.62,243.31,243.34,3028.0,222.5854,222.7957,222.5122,222.5396,3028.0
2021-02-09 11:05:00,243.23,243.49,243.18,243.49,3535.0,222.439,222.6768,222.3933,222.6768,3535.0
2021-02-09 11:10:00,243.32,243.86,243.32,243.86,1200.0,222.5214,223.0152,222.5214,223.0152,1200.0
2021-02-09 11:15:00,243.88,244.06,243.71,243.98,6124.0,223.0335,223.1981,222.878,223.1249,6124.0
2021-02-09 11:20:00,244.09,244.61,244.06,244.57,2760.0,223.2255,223.7011,223.1981,223.6645,2760.0
2021-02-09 11:25:00,244.47,244.83,244.46,244.83,3949.0,223.5731,223.9023,223.5639,223.9023,3949.0
2021-02-09 11:30:00,244.86,245.08,244.81,245.08,9710.0,223.9297,224.1309,223.884,224.1309,9710.0
2021-02-09 11:35:00,245.11,245.2,245.09,245.09,2034.0,224.1583,224.2407,224.1401,224.1401,2034.0
2021-02-09 11:40:00,244.89,245.28,244.89,245.28,6662.0,223.9572,224.3138,223.9572,224.3138,6662.0
2021-02-09 11:45:00,245.44,245.44,245.22,245.22,1600.0,224.4601,224.4601,224.2589,224.2589,1600.0
2021-02-09 11:50:00,245.24,245.29,245.07,245.15,4766.0,224.2772,224.323,224.1218,224.1949,4766.0
2021-02-09 11:55:00,245.19,245.47,245.12,245.4,1902.0,224.2315,224.4876,224.1675,224.4236,1902.0
2021-02-09 12:00:00,245.33,245.39,245.23,245.23,1706.0,224.3595,224.4144,224.2681,224.2681,1706.0
2021-02-09 12:05:00,245.23,245.61,245.16,245.61,3201.0,224.2681,224.6156,224.2041,224.6156,3201.0
2021-02-09 12:10:00,245.8,246.01,245.79,245.91,2829.0,224.7894,224.9814,224.7802,224.89,2829.0
2021-02-09 12:15:00,245.97,246.14,245.84,245.85,2523.0,224.9448,225.1003,224.8259,224.8351,2523.0
2021-02-09 12:20:00,245.75,245.87,245.61,245.87,2417.0,224.7436,224.8534,224.6156,224.8534,2417.0
2021-02-09 12:25:00,245.9,246.15,245.87,246.12,1629.0,224.8808,225.1094,224.8534,225.082,1629.0
2021-02-09 12:30:00,246.14,246.59,246.14,246.59,6837.0,225.1003,225.5118,225.1003,225.5118,6837.0
2021-02-09 12:35:00,246.59,246.59,246.32,246.46,4657.0,225.5118,225.5118,225.2649,225.393,4657.0
2021-02-09 12:40:00,246.45,246.55,246.38,246.52,3591.0,225.3838,225.4753,225.3198,225.4478,3591.0
2021-02-09 12:45:00,246.65,246.69,246.43,246.51,10260.0,225.5667,225.6033,225.3655,225.4387,10260.0
2021-02-09 12:50:00,246.52,246.68,246.48,246.51,3106.0,225.4478,225.5941,225.4112,225.4387,3106.0
2021-02-09 12:55:00,246.41,246.69,246.36,246.6,5693.0,225.3472,225.6033,225.3015,225.521,5693.0
2021-02-09 13:00:00,246.67,246.67,246.43,246.49,1811.0,225.585,225.585,225.3655,225.4204,1811.0
2021-02-09 13:05:00,246.4,246.53,246.36,246.36,3330.0,225.3381,225.457,225.3015,225.3015,3330.0
2021-02-09 13:10:00,246.36,246.36,246.27,246.31,923.0,225.3015,225.3015,225.2192,225.2558,923.0
2021-02-09 13:15:00,246.35,246.43,245.88,246.0,2255.0,225.2924,225.3655,224.8625,224.9723,2255.0
2021-02-09 13:20:00,245.96,245.96,245.8,245.81,953.0,224.9357,224.9357,224.7894,224.7985,953.0
2021-02-09 13:25:00,245.71,245.75,245.59,245.67,919.0,224.7071,224.7436,224.5973,224.6705,919.0
2021-02-09 13:30:00,245.68,245.68,245.56,245.65,2580.0,224.6796,224.6796,224.5699,224.6522,2580.0
2021-02-09 13:35:00,245.76,246.12,245.76,246.12,1767.0,224.7528,225.082,224.7528,225.082,1767.0
2021-02-09 13:40:00,246.07,246.25,246.01,246.16,4334.0,225.0363,225.2009,224.9814,225.1186,4334.0
2021-02-09 13:45:00,246.1,246.21,246.1,246.12,3329.0,225.0637,225.1643,225.0637,225.082,3329.0
2021-02-09 13:50:00,246.1,246.41,246.04,246.33,1126.0,225.0637,225.3472,225.0089,225.2741,1126.0
2021-02-09 13:55:00,246.26,246.87,246.25,246.84,3134.0,225.21,225.7679,225.2009,225.7405,3134.0
2021-02-09 14:00:00,246.84,247.07,246.8,246.91,3996.0,225.7405,225.9508,225.7039,225.8045,3996.0
2021-02-09 14:05:00,246.89,246.89,246.69,246.76,1673.0,225.7862,225.7862,225.6033,225.6673,1673.0
2021-02-09 14:10:00,246.74,246.86,246.54,246.86,3054.0,225.649,225.7588,225.4661,225.7588,3054.0
2021-02-09 14:15:00,246.78,246.95,246.76,246.86,1246.0,225.6856,225.8411,225.6673,225.7588,1246.0
2021-02-09 14:20:00,246.84,246.85,246.51,246.51,2455.0,225.7405,225.7496,225.4387,225.4387,2455.0
2021-02-09 14:25:00,246.51,246.54,246.23,246.23,2669.0,225.4387,225.4661,225.1826,225.1826,2669.0
2021-02-09 14:30:00,246.25,246.6,246.25,246.52,2811.0,225.2009,225.521,225.2009,225.4478,2811.0
2021-02-09 14:35:00,246.47,246.86,246.47,246.86,1300.0,225.4021,225.7588,225.4021,225.7588,1300.0
2021-02-09 14:40:00,246.81,246.81,246.63,246.75,2838.0,225.713,225.713,225.5484,225.6582,2838.0
2021-02-09 14:45:00,246.69,246.82,246.67,246.67,2843.0,225.6033,225.7222,225.585,225.585,2843.0
2021-02-09 14:50:00,246.66,246.68,246.38,246.49,2239.0,225.5759,225.5941,225.3198,225.4204,2239.0
2021-02-09 14:55:00,246.45,246.51,246.38,246.51,1300.0,225.3838,225.4387,225.3198,225.4387,1300.0
2021-02-09 15:00:00,246.54,246.56,246.37,246.43,3140.0,225.4661,225.4844,225.3106,225.3655,3140.0
2021-02-09 15:05:00,246.34,246.35,246.22,246.22,3097.0,225.2832,225.2924,225.1735,225.1735,3097.0
2021-02-09 15:10:00,246.21,246.5,246.2,246.5,1075.0,225.1643,225.4295,225.1552,225.4295,1075.0
2021-02-09 15:15:00,246.46,246.53,246.39,246.53,3807.0,225.393,225.457,225.3289,225.457,3807.0
2021-02-09 15:20:00,246.5,246.54,246.44,246.54,3032.0,225.4295,225.4661,225.3747,225.4661,3032.0
2021-02-09 15:25:00,246.57,246.62,246.44,246.51,2783.0,225.4935,225.5393,225.3747,225.4387,2783.0
2021-02-09 15:30:00,246.49,246.77,246.45,246.76,2498.0,225.4204,225.6765,225.3838,225.6673,2498.0
2021-02-09 15:35:00,246.85,247.03,246.74,246.74,5196.0,225.7496,225.9142,225.649,225.649,5196.0
2021-02-09 15:40:00,246.82,246.83,246.5,246.56,3611.0,225.7222,225.7313,225.4295,225.4844,3611.0
2021-02-09 15:45:00,246.57,246.68,246.23,246.24,5813.0,225.4935,225.5941,225.1826,225.1918,5813.0
2021-02-09 15:50:00,246.14,246.63,246.14,246.38,16922.0,225.1003,225.5484,225.1003,225.3198,16922.0
2021-02-09 15:55:00,246.37,246.46,245.57,245.92,61516.0,225.3106,225.393,224.579,224.8991,61516.0
2021-02-10 09:30:00,246.89,247.33,246.3,246.71,15650.0,225.7862,226.1886,225.2466,225.6216,15650.0
2021-02-10 09:35:00,246.73,247.29,246.01,246.68,8781.0,225.6399,226.152,224.9814,225.5941,8781.0
2021-02-10 09:40:00,246.52,247.5,246.51,247.5,3035.0,225.4478,226.3441,225.4387,226.3441,3035.0
2021-02-10 09:45:00,247.41,247.51,246.81,247.47,6910.0,226.2617,226.3532,225.713,226.3166,6910.0
2021-02-10 09:50:00,247.28,247.28,246.81,246.94,1615.0,226.1429,226.1429,225.713,225.8319,1615.0
2021-02-10 09:55:00,246.78,247.3,246.67,247.3,5495.0,225.6856,226.1611,225.585,226.1611,5495.0
2021-02-10 10:00:00,247.29,247.29,246.43,246.86,12223.0,226.152,226.152,225.3655,225.7588,12223.0
2021-02-10 10:05:00,246.89,247.22,246.62,247.07,2971.0,225.7862,226.088,225.5393,225.9508,2971.0
2021-02-10 10:10:00,247.21,247.5,246.93,247.11,3250.0,226.0788,226.3441,225.8228,225.9874,3250.0
2021-02-10 10:15:00,247.06,247.28,246.93,247.01,3390.0,225.9417,226.1429,225.8228,225.8959,3390.0
2021-02-10 10:20:00,246.87,247.54,246.87,247.23,7478.0,225.7679,226.3806,225.7679,226.0971,7478.0
2021-02-10 10:25:00,247.37,247.52,246.68,246.76,1919.0,226.2252,226.3623,225.5941,225.6673,1919.0
2021-02-10 10:30:00,246.86,247.45,246.76,247.35,5438.0,225.7588,226.2983,225.6673,226.2069,5438.0
2021-02-10 10:35:00,247.46,247.73,247.08,247.08,2795.0,226.3075,226.5544,225.96,225.96,2795.0
2021-02-10 10:40:00,246.58,246.72,246.1,246.1,1576.0,225.5027,225.6307,225.0637,225.0637,1576.0
2021-02-10 10:45:00,246.25,247.03,246.24,247.03,2910.0,225.2009,225.9142,225.1918,225.9142,2910.0
2021-02-10 10:50:00,247.02,247.47,246.98,247.47,2619.0,225.9051,226.3166,225.8685,226.3166,2619.0
2021-02-10 10:55:00,247.29,247.29,246.92,247.25,1800.0,226.152,226.152,225.8136,226.1154,1800.0
2021-02-10 11:00:00,247.42,247.7,247.38,247.39,1803.0,226.2709,226.527,226.2343,226.2435,1803.0
2021-02-10 11:05:00,247.0,247.41,247.0,247.19,5354.0,225.8868,226.2617,225.8868,226.0606,5354.0
2021-02-10 11:10:00,247.49,247.75,247.49,247.75,481.0,226.3349,226.5727,226.3349,226.5727,481.0
2021-02-10 11:15:00,247.65,247.86,247.62,247.76,1504.0,226.4812,226.6733,226.4538,226.5818,1504.0
2021-02-10 11:20:00,247.82,247.96,247.62,247.73,2003.0,226.6367,226.7647,226.4538,226.5544,2003.0
2021-02-10 11:25:00,247.66,247.9,247.14,247.14,1939.0,226.4904,226.7099,226.0148,226.0148,1939.0
2021-02-10 11:30:00,246.84,247.13,246.74,247.13,701.0,225.7405,226.0057,225.649,226.0057,701.0
2021-02-10 11:35:00,247.26,247.37,247.25,247.37,700.0,226.1246,226.2252,226.1154,226.2252,700.0
2021-02-10 11:40:00,247.32,247.32,247.14,247.27,995.0,226.1794,226.1794,226.0148,226.1337,995.0
2021-02-10 11:45:00,247.24,247.26,247.08,247.12,1312.0,226.1063,226.1246,225.96,225.9965,1312.0
2021-02-10 11:50:00,247.3,247.3,246.89,247.02,1880.0,226.1611,226.1611,225.7862,225.9051,1880.0
2021-02-10 11:55:00,247.18,247.23,247.1,247.1,719.0,226.0514,226.0971,225.9782,225.9782,719.0
2021-02-10 12:00:00,247.13,247.33,247.1,247.32,8381.0,226.0057,226.1886,225.9782,226.1794,8381.0
2021-02-10 12:05:00,247.1,247.3,247.05,247.13,5904.0,225.9782,226.1611,225.9325,226.0057,5904.0
2021-02-10 12:10:00,247.04,247.1,246.98,247.05,2637.0,225.9234,225.9782,225.8685,225.9325,2637.0
2021-02-10 12:15:00,246.96,247.06,246.63,246.63,2000.0,225.8502,225.9417,225.5484,225.5484,2000.0
2021-02-10 12:20:00,246.55,246.55,246.04,246.05,3506.0,225.4753,225.4753,225.0089,225.018,3506.0
2021-02-10 12:25:00,246.17,246.37,246.05,246.06,5642.0,225.1277,225.3106,225.018,225.0271,5642.0
2021-02-10 12:30:00,245.99,246.18,245.99,246.15,1312.0,224.9631,225.1369,224.9631,225.1094,1312.0
2021-02-10 12:35:00,246.15,246.37,246.0,246.0,3880.0,225.1094,225.3106,224.9723,224.9723,3880.0
2021-02-10 12:40:00,246.02,246.02,245.83,246.0,2004.0,224.9906,224.9906,224.8168,224.9723,2004.0
2021-02-10 12:45:00,245.88,246.04,245.88,246.03,1115.0,224.8625,225.0089,224.8625,224.9997,1115.0
2021-02-10 12:50:00,246.17,246.28,245.94,245.94,11875.0,225.1277,225.2283,224.9174,224.9174,11875.0
2021-02-10 12:55:00,245.94,246.08,245.78,245.78,1502.0,224.9174,225.0454,224.7711,224.7711,1502.0
2021-02-10 13:00:00,245.79,245.86,245.54,245.86,1600.0,224.7802,224.8442,224.5516,224.8442,1600.0
2021-02-10 13:05:00,245.84,245.9,245.76,245.87,985.0,224.8259,224.8808,224.7528,224.8534,985.0
2021-02-10 13:10:00,245.76,246.12,245.76,246.12,1025.0,224.7528,225.082,224.7528,225.082,1025.0
2021-02-10 13:15:00,246.02,246.14,245.94,245.97,3589.0,224.9906,225.1003,224.9174,224.9448,3589.0
2021-02-10 13:20:00,245.89,245.95,245.63,245.64,2827.0,224.8717,224.9265,224.6339,224.643,2827.0
2021-02-10 13:25:00,245.91,246.0,245.82,245.97,800.0,224.89,224.9723,224.8077,224.9448,800.0
2021-02-10 13:30:00,245.93,246.31,245.93,246.24,1923.0,224.9083,225.2558,224.9083,225.1918,1923.0
2021-02-10 13:35:00,246.16,246.26,246.05,246.2,3619.0,225.1186,225.21,225.018,225.1552,3619.0
2021-02-10 13:40:00,246.27,246.44,246.19,246.19,2078.0,225.2192,225.3747,225.146,225.146,2078.0
2021-02-10 13:45:00,246.19,246.35,245.94,245.94,2360.0,225.146,225.2924,224.9174,224.9174,2360.0
2021-02-10 13:50:00,245.98,246.44,245.98,246.29,1438.0,224.954,225.3747,224.954,225.2375,1438.0
2021-02-10 13:55:00,246.22,246.26,246.07,246.11,5707.0,225.1735,225.21,225.0363,225.0729,5707.0
2021-02-10 14:00:00,246.14,246.24,246.1,246.22,1834.0,225.1003,225.1918,225.0637,225.1735,1834.0
2021-02-10 14:05:00,246.19,246.42,246.15,246.31,3176.0,225.146,225.3564,225.1094,225.2558,3176.0
2021-02-10 14:10:00,246.3,246.36,246.04,246.04,3606.0,225.2466,225.3015,225.0089,225.0089,3606.0
2021-02-10 14:15:00,245.96,245.96,245.84,245.91,741.0,224.9357,224.9357,224.8259,224.89,741.0
2021-02-10 14:20:00,245.91,245.91,245.47,245.68,7405.0,224.89,224.89,224.4876,224.6796,7405.0
2021-02-10 14:25:00,245.66,245.75,245.56,245.58,3422.0,224.6613,224.7436,224.5699,224.5882,3422.0
2021-02-10 14:30:00,245.72,245.76,245.38,245.76,3598.0,224.7162,224.7528,224.4053,224.7528,3598.0
2021-02-10 14:35:00,245.84,245.84,245.49,245.61,3459.0,224.8259,224.8259,224.5059,224.6156,3459.0
2021-02-10 14:40:00,245.7,246.01,245.7,245.91,1096.0,224.6979,224.9814,224.6979,224.89,1096.0
2021-02-10 14:45:00,245.83,245.96,245.73,245.87,4082.0,224.8168,224.9357,224.7254,224.8534,4082.0
2021-02-10 14:50:00,245.91,246.17,245.91,246.13,2213.0,224.89,225.1277,224.89,225.0912,2213.0
2021-02-10 14:55:00,246.12,246.22,245.85,246.2,5500.0,225.082,225.1735,224.8351,225.1552,5500.0
2021-02-10 15:00:00,246.2,246.38,246.13,246.38,7283.0,225.1552,225.3198,225.0912,225.3198,7283.0
2021-02-10 15:05:00,246.34,246.39,246.28,246.36,5287.0,225.2832,225.3289,225.2283,225.3015,5287.0
2021-02-10 15:10:00,246.26,246.62,246.24,246.62,3966.0,225.21,225.5393,225.1918,225.5393,3966.0
2021-02-10 15:15:00,246.64,246.69,246.39,246.45,5195.0,225.5576,225.6033,225.3289,225.3838,5195.0
2021-02-10 15:20:00,246.42,246.47,246.07,246.07,5625.0,225.3564,225.4021,225.0363,225.0363,5625.0
2021-02-10 15:25:00,246.1,246.13,245.45,245.53,4724.0,225.0637,225.0912,224.4693,224.5424,4724.0
2021-02-10 15:30:00,245.48,245.59,245.43,245.49,5960.0,224.4967,224.5973,224.451,224.5059,5960.0
2021-02-10 15:35:00,245.49,245.52,244.8,244.8,6570.0,224.5059,224.5333,223.8748,223.8748,6570.0
2021-02-10 15:40:00,244.78,244.92,244.31,244.33,8041.0,223.8566,223.9846,223.4267,223.445,8041.0
2021-02-10 15:45:00,244.36,244.71,244.33,244.43,9861.0,223.4725,223.7925,223.445,223.5365,9861.0
2021-02-10 15:50:00,244.49,245.06,244.22,244.99,16827.0,223.5913,224.1126,223.3444,224.0486,16827.0
2021-02-10 15:55:00,244.92,245.33,244.57,245.08,48767.0,223.9846,224.3595,223.6645,224.1309,48767.0
2021-02-11 09:30:00,245.6,246.7,244.89,246.7,38150.0,224.6065,225.6124,223.9572,225.6124,38150.0
2021-02-11 09:35:00,246.9,246.97,245.96,246.07,5932.0,225.7953,225.8594,224.9357,225.0363,5932.0
2021-02-11 09:40:00,246.03,246.21,245.88,246.12,1401.0,224.9997,225.1643,224.8625,225.082,1401.0
2021-02-11 09:45:00,246.25,246.68,245.87,246.43,2700.0,225.2009,225.5941,224.8534,225.3655,2700.0
2021-02-11 09:50:00,246.35,246.54,245.83,245.9,3335.0,225.2924,225.4661,224.8168,224.8808,3335.0
2021-02-11 09:55:00,246.02,246.23,245.7,245.72,4259.0,224.9906,225.1826,224.6979,224.7162,4259.0
2021-02-11 10:00:00,245.71,246.09,245.07,245.77,7354.0,224.7071,225.0546,224.1218,224.7619,7354.0
2021-02-11 10:05:00,245.9,246.33,245.9,246.33,1976.0,224.8808,225.2741,224.8808,225.2741,1976.0
2021-02-11 10:10:00,246.33,246.73,246.33,246.57,2854.0,225.2741,225.6399,225.2741,225.4935,2854.0
2021-02-11 10:15:00,246.94,247.07,246.62,246.95,7326.0,225.8319,225.9508,225.5393,225.8411,7326.0
2021-02-11 10:20:00,246.91,247.29,246.91,246.98,4711.0,225.8045,226.152,225.8045,225.8685,4711.0
2021-02-11 10:25:00,246.98,247.13,246.67,246.91,3766.0,225.8685,226.0057,225.585,225.8045,3766.0
2021-02-11 10:30:00,247.02,247.22,246.91,247.13,5910.0,225.9051,226.088,225.8045,226.0057,5910.0
2021-02-11 10:35:00,247.18,247.36,246.93,246.94,7015.0,226.0514,226.216,225.8228,225.8319,7015.0
2021-02-11 10:40:00,246.97,247.39,246.97,247.32,4375.0,225.8594,226.2435,225.8594,226.1794,4375.0
2021-02-11 10:45:00,247.27,247.38,247.23,247.23,4597.0,226.1337,226.2343,226.0971,226.0971,4597.0
2021-02-11 10:50:00,247.27,247.79,247.24,247.65,5890.0,226.1337,226.6093,226.1063,226.4812,5890.0
2021-02-11 10:55:00,247.73,247.73,247.1,247.23,5691.0,226.5544,226.5544,225.9782,226.0971,5691.0
2021-02-11 11:00:00,247.41,247.5,247.03,247.09,4392.0,226.2617,226.3441,225.9142,225.9691,4392.0
2021-02-11 11:05:00,246.97,247.04,246.81,246.96,4792.0,225.8594,225.9234,225.713,225.8502,4792.0
2021-02-11 11:10:00,246.93,247.25,246.9,247.04,11227.0,225.8228,226.1154,225.7953,225.9234,11227.0
2021-02-11 11:15:00,247.12,247.25,247.04,247.17,5467.0,225.9965,226.1154,225.9234,226.0423,5467.0
2021-02-11 11:20:00,247.11,247.51,247.09,247.51,3650.0,225.9874,226.3532,225.9691,226.3532,3650.0
2021-02-11 11:25:00,247.52,247.73,247.44,247.73,6056.0,226.3623,226.5544,226.2892,226.5544,6056.0
2021-02-11 11:30:00,247.63,248.13,247.61,248.06,4450.0,226.4629,226.9202,226.4447,226.8562,4450.0
2021-02-11 11:35:00,248.25,248.28,248.0,248.13,3615.0,227.0299,227.0574,226.8013,226.9202,3615.0
2021-02-11 11:40:00,248.14,248.14,247.96,248.0,2669.0,226.9293,226.9293,226.7647,226.8013,2669.0
2021-02-11 11:45:00,247.99,248.02,247.56,247.56,1349.0,226.7922,226.8196,226.3989,226.3989,1349.0
2021-02-11 11:50:00,247.48,247.73,247.11,247.73,20919.0,226.3258,226.5544,225.9874,226.5544,20919.0
2021-02-11 11:55:00,247.7,247.73,247.45,247.62,3030.0,226.527,226.5544,226.2983,226.4538,3030.0
2021-02-11 12:00:00,247.76,247.77,247.44,247.57,2196.0,226.5818,226.591,226.2892,226.4081,2196.0
2021-02-11 12:05:00,247.61,247.63,247.46,247.51,1132.0,226.4447,226.4629,226.3075,226.3532,1132.0
2021-02-11 12:10:00,247.5,247.65,247.37,247.37,1969.0,226.3441,226.4812,226.2252,226.2252,1969.0
2021-02-11 12:15:00,247.11,247.17,246.96,247.0,9101.0,225.9874,226.0423,225.8502,225.8868,9101.0
2021-02-11 12:20:00,247.1,247.17,246.92,247.06,8666.0,225.9782,226.0423,225.8136,225.9417,8666.0
2021-02-11 12:25:00,247.11,247.17,246.26,246.26,13452.0,225.9874,226.0423,225.21,225.21,13452.0
2021-02-11 12:30:00,246.25,247.25,246.24,247.15,22161.0,225.2009,226.1154,225.1918,226.024,22161.0
2021-02-11 12:35:00,247.3,247.33,247.23,247.31,1800.0,226.1611,226.1886,226.0971,226.1703,1800.0
2021-02-11 12:40:00,247.31,247.31,246.77,246.79,5985.0,226.1703,226.1703,225.6765,225.6947,5985.0
2021-02-11 12:45:00,246.79,246.98,246.23,246.91,19456.0,225.6947,225.8685,225.1826,225.8045,19456.0
2021-02-11 12:50:00,246.98,247.1,246.48,246.66,4007.0,225.8685,225.9782,225.4112,225.5759,4007.0
2021-02-11 12:55:00,246.88,247.13,246.86,246.86,3168.0,225.7771,226.0057,225.7588,225.7588,3168.0
2021-02-11 13:00:00,246.81,247.16,246.57,246.88,22725.0,225.713,226.0331,225.4935,225.7771,22725.0
2021-02-11 13:05:00,246.91,246.91,246.52,246.84,1840.0,225.8045,225.8045,225.4478,225.7405,1840.0
2021-02-11 13:10:00,246.82,247.11,246.7,246.9,3232.0,225.7222,225.9874,225.6124,225.7953,3232.0
2021-02-11 13:15:00,247.09,247.36,247.09,247.28,800.0,225.9691,226.216,225.9691,226.1429,800.0
2021-02-11 13:20:00,247.24,247.49,247.2,247.38,4305.0,226.1063,226.3349,226.0697,226.2343,4305.0
2021-02-11 13:25:00,247.3,247.37,247.12,247.12,1828.0,226.1611,226.2252,225.9965,225.9965,1828.0
2021-02-11 13:30:00,247.1,247.17,246.92,247.17,1388.0,225.9782,226.0423,225.8136,226.0423,1388.0
2021-02-11 13:35:00,247.16,247.51,247.05,247.28,2779.0,226.0331,226.3532,225.9325,226.1429,2779.0
2021-02-11 13:40:00,247.4,247.47,247.11,247.12,2047.0,226.2526,226.3166,225.9874,225.9965,2047.0
2021-02-11 13:45:00,247.08,247.28,246.99,247.17,1721.0,225.96,226.1429,225.8776,226.0423,1721.0
2021-02-11 13:50:00,247.17,247.46,247.17,247.45,2448.0,226.0423,226.3075,226.0423,226.2983,2448.0
2021-02-11 13:55:00,247.38,247.4,247.23,247.23,3111.0,226.2343,226.2526,226.0971,226.0971,3111.0
2021-02-11 14:00:00,247.18,247.26,247.06,247.06,2130.0,226.0514,226.1246,225.9417,225.9417,2130.0
2021-02-11 14:05:00,247.01,247.34,246.93,247.27,3599.0,225.8959,226.1977,225.8228,226.1337,3599.0
2021-02-11 14:10:00,247.31,247.34,247.15,247.32,3504.0,226.1703,226.1977,226.024,226.1794,3504.0
2021-02-11 14:15:00,247.33,247.48,247.33,247.48,3002.0,226.1886,226.3258,226.1886,226.3258,3002.0
2021-02-11 14:20:00,247.49,247.57,247.26,247.51,6070.0,226.3349,226.4081,226.1246,226.3532,6070.0
2021-02-11 14:25:00,247.5,247.9,247.31,247.88,18653.0,226.3441,226.7099,226.1703,226.6916,18653.0
2021-02-11 14:30:00,247.98,248.29,247.96,248.12,5220.0,226.783,227.0665,226.7647,226.9111,5220.0
2021-02-11 14:35:00,248.22,248.22,247.89,247.89,6007.0,227.0025,227.0025,226.7007,226.7007,6007.0
2021-02-11 14:40:00,247.86,248.03,247.71,247.92,3480.0,226.6733,226.8288,226.5361,226.7282,3480.0
2021-02-11 14:45:00,248.05,248.17,248.05,248.16,2454.0,226.847,226.9568,226.847,226.9476,2454.0
2021-02-11 14:50:00,248.17,248.59,248.11,248.47,7275.0,226.9568,227.3409,226.9019,227.2311,7275.0
2021-02-11 14:55:00,248.58,248.75,248.58,248.71,3531.0,227.3317,227.4872,227.3317,227.4506,3531.0
2021-02-11 15:00:00,248.7,248.71,248.48,248.55,3945.0,227.4415,227.4506,227.2403,227.3043,3945.0
2021-02-11 15:05:00,248.56,248.95,248.56,248.95,5071.0,227.3134,227.6701,227.3134,227.6701,5071.0
2021-02-11 15:10:00,249.01,249.32,248.95,249.05,7248.0,227.725,228.0085,227.6701,227.7616,7248.0
2021-02-11 15:15:00,249.1,249.1,248.75,248.99,3105.0,227.8073,227.8073,227.4872,227.7067,3105.0
2021-02-11 15:20:00,248.99,249.41,248.99,249.05,7523.0,227.7067,228.0908,227.7067,227.7616,7523.0
2021-02-11 15:25:00,249.09,249.09,248.45,248.45,2092.0,227.7981,227.7981,227.2128,227.2128,2092.0
2021-02-11 15:30:00,248.55,248.85,248.48,248.76,19780.0,227.3043,227.5787,227.2403,227.4964,19780.0
2021-02-11 15:35:00,248.76,248.76,248.03,248.04,4707.0,227.4964,227.4964,226.8288,226.8379,4707.0
2021-02-11 15:40:00,248.06,248.36,248.06,248.36,4176.0,226.8562,227.1305,226.8562,227.1305,4176.0
2021-02-11 15:45:00,248.37,248.63,248.36,248.43,11547.0,227.1397,227.3775,227.1305,227.1946,11547.0
2021-02-11 15:50:00,248.43,248.89,248.36,248.87,26902.0,227.1946,227.6152,227.1305,227.5969,26902.0
2021-02-11 15:55:00,248.82,249.3,248.77,248.86,60489.0,227.5512,227.9902,227.5055,227.5878,60489.0
2021-02-12 09:30:00,248.35,252.1,248.14,252.0,26272.0,227.1214,230.5509,226.9293,230.4594,26272.0
2021-02-12 09:35:00,252.0,252.76,251.83,252.54,17591.0,230.4594,231.1544,230.3039,230.9532,17591.0
2021-02-12 09:40:00,252.45,252.45,251.33,251.68,2109.0,230.8709,230.8709,229.8467,230.1668,2109.0
2021-02-12 09:45:00,251.69,252.08,251.34,251.86,4764.0,230.1759,230.5326,229.8558,230.3314,4764.0
2021-02-12 09:50:00,251.8,251.87,250.84,250.95,5734.0,230.2765,230.3405,229.3986,229.4992,5734.0
2021-02-12 09:55:00,250.85,251.1,250.19,250.51,8844.0,229.4077,229.6363,228.8041,229.0968,8844.0
2021-02-12 10:00:00,250.59,251.48,250.47,251.34,3526.0,229.1699,229.9838,229.0602,229.8558,3526.0
2021-02-12 10:05:00,251.33,252.15,251.2,252.13,9829.0,229.8467,230.5966,229.7278,230.5783,9829.0
2021-02-12 10:10:00,252.07,252.48,251.86,252.21,23761.0,230.5234,230.8984,230.3314,230.6514,23761.0
2021-02-12 10:15:00,252.2,252.64,252.12,252.57,9213.0,230.6423,231.0447,230.5691,230.9807,9213.0
2021-02-12 10:20:00,252.47,252.99,252.47,252.85,21003.0,230.8892,231.3648,230.8892,231.2367,21003.0
2021-02-12 10:25:00,252.67,252.87,252.44,252.65,5996.0,231.0721,231.255,230.8618,231.0538,5996.0
2021-02-12 10:30:00,252.56,252.58,252.06,252.52,13875.0,230.9715,230.9898,230.5143,230.935,13875.0
2021-02-12 10:35:00,252.54,253.31,252.54,253.21,16908.0,230.9532,231.6574,230.9532,231.566,16908.0
2021-02-12 10:40:00,253.27,253.74,253.27,253.47,7654.0,231.6208,232.0507,231.6208,231.8037,7654.0
2021-02-12 10:45:00,253.55,253.55,252.89,253.38,5289.0,231.8769,231.8769,231.2733,231.7214,5289.0
2021-02-12 10:50:00,253.36,253.73,253.28,253.68,4526.0,231.7031,232.0415,231.63,231.9958,4526.0
2021-02-12 10:55:00,253.62,254.13,253.33,254.12,26526.0,231.9409,232.4073,231.6757,232.3982,26526.0
2021-02-12 11:00:00,253.96,253.99,252.65,252.65,12795.0,232.2519,232.2793,231.0538,231.0538,12795.0
2021-02-12 11:05:00,252.6,253.19,252.58,253.06,6464.0,231.0081,231.5477,230.9898,231.4288,6464.0
2021-02-12 11:10:00,252.95,253.18,252.67,253.0,15515.0,231.3282,231.5385,231.0721,231.3739,15515.0
2021-02-12 11:15:00,252.92,253.39,252.91,253.03,4413.0,231.3008,231.7306,231.2916,231.4014,4413.0
2021-02-12 11:20:00,252.94,253.2,252.72,252.73,5181.0,231.3191,231.5568,231.1179,231.127,5181.0
2021-02-12 11:25:00,252.9,253.14,252.84,253.14,1446.0,231.2825,231.502,231.2276,231.502,1446.0
2021-02-12 11:30:00,253.11,253.56,252.97,253.56,9285.0,231.4745,231.8861,231.3465,231.8861,9285.0
2021-02-12 11:35:00,253.54,253.61,252.91,252.92,3752.0,231.8678,231.9318,231.2916,231.3008,3752.0
2021-02-12 11:40:00,252.99,253.67,252.9,253.54,11551.0,231.3648,231.9867,231.2825,231.8678,11551.0
2021-02-12 11:45:00,253.5,253.76,253.46,253.5,4733.0,231.8312,232.069,231.7946,231.8312,4733.0
2021-02-12 11:50:00,253.44,253.65,253.0,253.65,8708.0,231.7763,231.9684,231.3739,231.9684,8708.0
2021-02-12 11:55:00,253.66,253.71,253.31,253.31,2846.0,231.9775,232.0232,231.6574,231.6574,2846.0
2021-02-12 12:00:00,253.4,253.85,253.39,253.74,12126.0,231.7397,232.1513,231.7306,232.0507,12126.0
2021-02-12 12:05:00,253.62,253.8,253.5,253.5,4513.0,231.9409,232.1055,231.8312,231.8312,4513.0
2021-02-12 12:10:00,253.44,253.73,253.44,253.62,7652.0,231.7763,232.0415,231.7763,231.9409,7652.0
2021-02-12 12:15:00,253.74,253.74,253.52,253.62,3251.0,232.0507,232.0507,231.8495,231.9409,3251.0
2021-02-12 12:20:00,253.63,253.73,253.38,253.73,5473.0,231.9501,232.0415,231.7214,232.0415,5473.0
2021-02-12 12:25:00,253.8,253.85,253.72,253.85,9043.0,232.1055,232.1513,232.0324,232.1513,9043.0
2021-02-12 12:30:00,253.83,254.4,253.82,254.4,15407.0,232.133,232.6543,232.1238,232.6543,15407.0
2021-02-12 12:35:00,254.36,254.71,254.35,254.66,7918.0,232.6177,232.9378,232.6085,232.892,7918.0
2021-02-12 12:40:00,254.7,254.93,254.59,254.9,14625.0,232.9286,233.1389,232.828,233.1115,14625.0
2021-02-12 12:45:00,254.91,255.12,254.83,255.12,9464.0,233.1207,233.3127,233.0475,233.3127,9464.0
2021-02-12 12:50:00,255.07,255.4,255.06,255.16,13734.0,233.267,233.5688,233.2578,233.3493,13734.0
2021-02-12 12:55:00,255.12,255.37,255.04,255.31,8252.0,233.3127,233.5413,233.2395,233.4865,8252.0
2021-02-12 13:00:00,255.24,255.71,255.18,255.67,38988.0,233.4224,233.8523,233.3676,233.8157,38988.0
2021-02-12 13:05:00,255.67,255.73,255.32,255.64,9588.0,233.8157,233.8706,233.4956,233.7883,9588.0
2021-02-12 13:10:00,255.64,255.92,255.64,255.83,15158.0,233.7883,234.0443,233.7883,233.962,15158.0
2021-02-12 13:15:00,255.85,255.98,255.58,255.64,13111.0,233.9803,234.0992,233.7334,233.7883,13111.0
2021-02-12 13:20:00,255.59,255.67,255.24,255.64,10007.0,233.7425,233.8157,233.4224,233.7883,10007.0
2021-02-12 13:25:00,255.65,255.75,255.54,255.58,5113.0,233.7974,233.8889,233.6968,233.7334,5113.0
2021-02-12 13:30:00,255.58,255.58,254.99,255.57,8988.0,233.7334,233.7334,233.1938,233.7242,8988.0
2021-02-12 13:35:00,255.57,255.62,255.15,255.37,7677.0,233.7242,233.77,233.3401,233.5413,7677.0
2021-02-12 13:40:00,255.38,255.38,254.76,254.76,4845.0,233.5505,233.5505,232.9835,232.9835,4845.0
2021-02-12 13:45:00,254.84,255.65,254.76,255.6,11445.0,233.0566,233.7974,232.9835,233.7517,11445.0
2021-02-12 13:50:00,255.6,255.6,255.09,255.17,5124.0,233.7517,233.7517,233.2853,233.3584,5124.0
2021-02-12 13:55:00,255.17,255.17,254.67,254.68,3183.0,233.3584,233.3584,232.9012,232.9103,3183.0
2021-02-12 14:00:00,254.79,254.88,254.63,254.84,6116.0,233.0109,233.0932,232.8646,233.0566,6116.0
2021-02-12 14:05:00,254.85,255.2,254.85,255.2,5338.0,233.0658,233.3859,233.0658,233.3859,5338.0
2021-02-12 14:10:00,255.2,255.23,254.92,254.96,5083.0,233.3859,233.4133,233.1298,233.1664,5083.0
2021-02-12 14:15:00,254.9,254.9,254.54,254.61,8444.0,233.1115,233.1115,232.7823,232.8463,8444.0
2021-02-12 14:20:00,254.65,254.67,254.47,254.51,4058.0,232.8829,232.9012,232.7183,232.7548,4058.0
2021-02-12 14:25:00,254.51,254.83,254.45,254.83,8245.0,232.7548,233.0475,232.7,233.0475,8245.0
2021-02-12 14:30:00,254.83,255.17,254.76,254.98,6792.0,233.0475,233.3584,232.9835,233.1847,6792.0
2021-02-12 14:35:00,254.98,255.05,254.9,254.91,4724.0,233.1847,233.2487,233.1115,233.1207,4724.0
2021-02-12 14:40:00,254.89,254.91,254.78,254.86,3178.0,233.1024,233.1207,233.0018,233.0749,3178.0
2021-02-12 14:45:00,254.87,254.93,254.81,254.81,4759.0,233.0841,233.1389,233.0292,233.0292,4759.0
2021-02-12 14:50:00,254.84,254.94,254.8,254.91,4860.0,233.0566,233.1481,233.0201,233.1207,4860.0
2021-02-12 14:55:00,254.94,254.98,254.77,254.77,7516.0,233.1481,233.1847,232.9926,232.9926,7516.0
2021-02-12 15:00:00,254.74,254.76,254.64,254.7,4731.0,232.9652,232.9835,232.8737,232.9286,4731.0
2021-02-12 15:05:00,254.7,254.77,254.21,254.25,5707.0,232.9286,232.9926,232.4805,232.5171,5707.0
2021-02-12 15:10:00,254.27,254.58,254.24,254.58,3569.0,232.5354,232.8189,232.5079,232.8189,3569.0
2021-02-12 15:15:00,254.61,254.88,254.61,254.88,7759.0,232.8463,233.0932,232.8463,233.0932,7759.0
2021-02-12 15:20:00,254.92,255.25,254.83,255.22,5108.0,233.1298,233.4316,233.0475,233.4042,5108.0
2021-02-12 15:25:00,255.25,255.25,254.91,254.92,6586.0,233.4316,233.4316,233.1207,233.1298,6586.0
2021-02-12 15:30:00,254.9,254.94,254.68,254.81,8695.0,233.1115,233.1481,232.9103,233.0292,8695.0
2021-02-12 15:35:00,254.87,255.02,254.74,254.94,20954.0,233.0841,233.2213,232.9652,233.1481,20954.0
2021-02-12 15:40:00,254.95,255.1,254.82,254.83,10463.0,233.1572,233.2944,233.0384,233.0475,10463.0
2021-02-12 15:45:00,254.79,255.38,254.69,255.34,14210.0,233.0109,233.5505,232.9195,233.5139,14210.0
2021-02-12 15:50:00,255.38,255.79,255.17,255.24,36298.0,233.5505,233.9254,233.3584,233.4224,36298.0
2021-02-12 15:55:00,255.2,255.42,254.66,254.86,84953.0,233.3859,233.5871,232.892,233.0749,84953.0
2021-02-16 09:30:00,256.33,257.27,255.55,256.83,36801.0,234.4193,235.2789,233.706,234.8765,36801.0
2021-02-16 09:35:00,256.41,256.85,255.16,255.7,19860.0,234.4924,234.8948,233.3493,233.8431,19860.0
2021-02-16 09:40:00,255.53,257.38,255.47,257.38,9118.0,233.6877,235.3795,233.6328,235.3795,9118.0
2021-02-16 09:45:00,257.36,257.4,256.08,256.54,8765.0,235.3612,235.3978,234.1906,234.6113,8765.0
2021-02-16 09:50:00,256.1,256.13,255.15,255.97,9718.0,234.2089,234.2364,233.3401,234.0901,9718.0
2021-02-16 09:55:00,256.14,256.19,254.7,254.88,12394.0,234.2455,234.2912,232.9286,233.0932,12394.0
2021-02-16 10:00:00,254.76,255.11,254.49,254.73,8555.0,232.9835,233.3036,232.7366,232.956,8555.0
2021-02-16 10:05:00,254.63,255.85,254.34,255.85,11876.0,232.8646,233.9803,232.5994,233.9803,11876.0
2021-02-16 10:10:00,255.84,255.86,254.82,255.16,8880.0,233.9712,233.9895,233.0384,233.3493,8880.0
2021-02-16 10:15:00,255.16,255.42,254.26,255.42,8049.0,233.3493,233.5871,232.5262,233.5871,8049.0
2021-02-16 10:20:00,255.35,255.69,255.35,255.55,8718.0,233.523,233.834,233.523,233.706,8718.0
2021-02-16 10:25:00,255.55,255.82,255.32,255.77,6028.0,233.706,233.9529,233.4956,233.9071,6028.0
2021-02-16 10:30:00,256.07,256.11,255.77,256.11,6185.0,234.1815,234.2181,233.9071,234.2181,6185.0
2021-02-16 10:35:00,256.01,256.5,255.77,256.46,11756.0,234.1266,234.5747,233.9071,234.5382,11756.0
2021-02-16 10:40:00,256.29,256.58,256.06,256.13,8735.0,234.3827,234.6479,234.1724,234.2364,8735.0
2021-02-16 10:45:00,256.06,256.08,255.16,255.17,13112.0,234.1724,234.1906,233.3493,233.3584,13112.0
2021-02-16 10:50:00,255.27,255.34,254.95,255.2,7676.0,233.4499,233.5139,233.1572,233.3859,7676.0
2021-02-16 10:55:00,255.14,255.91,255.13,255.74,13418.0,233.331,234.0352,233.3219,233.8797,13418.0
2021-02-16 11:00:00,255.66,256.14,255.66,255.95,9980.0,233.8065,234.2455,233.8065,234.0718,9980.0
2021-02-16 11:05:00,255.85,256.17,255.81,256.15,9976.0,233.9803,234.273,233.9437,234.2547,9976.0
2021-02-16 11:10:00,256.16,256.2,255.72,255.96,5881.0,234.2638,234.3004,233.8614,234.0809,5881.0
2021-02-16 11:15:00,255.83,256.31,255.71,256.31,4909.0,233.962,234.401,233.8523,234.401,4909.0
2021-02-16 11:20:00,256.19,256.5,256.16,256.28,7338.0,234.2912,234.5747,234.2638,234.3736,7338.0
2021-02-16 11:25:00,256.24,256.5,255.89,256.47,4334.0,234.337,234.5747,234.0169,234.5473,4334.0
2021-02-16 11:30:00,256.39,256.52,255.94,256.36,7896.0,234.4741,234.593,234.0626,234.4467,7896.0
2021-02-16 11:35:00,256.5,256.81,256.42,256.56,7946.0,234.5747,234.8582,234.5016,234.6296,7946.0
2021-02-16 11:40:00,256.52,256.61,256.39,256.5,4950.0,234.593,234.6753,234.4741,234.5747,4950.0
2021-02-16 11:45:00,256.38,256.75,256.37,256.69,3806.0,234.465,234.8034,234.4559,234.7485,3806.0
2021-02-16 11:50:00,256.66,257.29,256.62,257.16,7320.0,234.7211,235.2972,234.6845,235.1783,7320.0
2021-02-16 11:55:00,257.1,257.16,256.76,256.84,4605.0,235.1235,235.1783,234.8125,234.8857,4605.0
2021-02-16 12:00:00,256.77,257.18,256.66,257.17,3233.0,234.8217,235.1966,234.7211,235.1875,3233.0
2021-02-16 12:05:00,257.11,257.11,256.63,256.83,2954.0,235.1326,235.1326,234.6936,234.8765,2954.0
2021-02-16 12:10:00,256.63,257.01,256.19,256.91,10139.0,234.6936,235.0412,234.2912,234.9497,10139.0
2021-02-16 12:15:00,256.93,257.44,256.92,257.36,4054.0,234.968,235.4344,234.9588,235.3612,4054.0
2021-02-16 12:20:00,257.44,257.48,257.18,257.3,6407.0,235.4344,235.471,235.1966,235.3064,6407.0
2021-02-16 12:25:00,257.36,257.43,257.22,257.22,5448.0,235.3612,235.4253,235.2332,235.2332,5448.0
2021-02-16 12:30:00,257.25,257.27,256.84,256.97,5741.0,235.2606,235.2789,234.8857,235.0046,5741.0
2021-02-16 12:35:00,257.07,257.25,256.97,257.02,5413.0,235.096,235.2606,235.0046,235.0503,5413.0
2021-02-16 12:40:00,257.13,257.4,257.01,257.25,2624.0,235.1509,235.3978,235.0412,235.2606,2624.0
2021-02-16 12:45:00,257.24,257.28,256.88,256.9,4931.0,235.2515,235.2881,234.9223,234.9406,4931.0
2021-02-16 12:50:00,256.78,257.0,256.72,257.0,3455.0,234.8308,235.032,234.7759,235.032,3455.0
2021-02-16 12:55:00,257.05,257.17,257.0,257.01,1900.0,235.0777,235.1875,235.032,235.0412,1900.0
2021-02-16 13:00:00,257.0,257.13,256.97,257.05,3891.0,235.032,235.1509,235.0046,235.0777,3891.0
2021-02-16 13:05:00,257.06,257.34,257.06,257.34,2209.0,235.0869,235.3429,235.0869,235.3429,2209.0
2021-02-16 13:10:00,257.34,257.75,257.34,257.47,7893.0,235.3429,235.7179,235.3429,235.4618,7893.0
2021-02-16 13:15:00,257.5,257.64,257.04,257.04,9183.0,235.4893,235.6173,235.0686,235.0686,9183.0
2021-02-16 13:20:00,257.09,257.15,256.98,257.1,5582.0,235.1143,235.1692,235.0137,235.1235,5582.0
2021-02-16 13:25:00,257.06,257.06,256.83,256.92,3780.0,235.0869,235.0869,234.8765,234.9588,3780.0
2021-02-16 13:30:00,256.93,257.32,256.92,257.32,5300.0,234.968,235.3247,234.9588,235.3247,5300.0
2021-02-16 13:35:00,257.38,257.72,257.28,257.45,4080.0,235.3795,235.6905,235.2881,235.4435,4080.0
2021-02-16 13:40:00,257.37,257.82,257.37,257.78,4964.0,235.3704,235.7819,235.3704,235.7453,4964.0
2021-02-16 13:45:00,257.69,257.69,257.22,257.61,8731.0,235.663,235.663,235.2332,235.5899,8731.0
2021-02-16 13:50:00,257.45,257.51,257.25,257.29,3500.0,235.4435,235.4984,235.2606,235.2972,3500.0
2021-02-16 13:55:00,257.29,257.46,257.25,257.39,3666.0,235.2972,235.4527,235.2606,235.3887,3666.0
2021-02-16 14:00:00,257.36,257.93,257.36,257.93,6615.0,235.3612,235.8825,235.3612,235.8825,6615.0
2021-02-16 14:05:00,257.95,258.4,257.62,257.63,16816.0,235.9008,236.3123,235.599,235.6082,16816.0
2021-02-16 14:10:00,257.63,257.92,257.11,257.86,24298.0,235.6082,235.8734,235.1326,235.8185,24298.0
2021-02-16 14:15:00,257.94,258.2,257.91,257.91,5598.0,235.8917,236.1294,235.8642,235.8642,5598.0
2021-02-16 14:20:00,257.83,258.02,257.76,258.0,10660.0,235.7911,235.9648,235.727,235.9465,10660.0
2021-02-16 14:25:00,257.98,258.16,257.92,258.12,5842.0,235.9282,236.0929,235.8734,236.0563,5842.0
2021-02-16 14:30:00,258.07,258.27,258.05,258.2,4649.0,236.0105,236.1934,235.9923,236.1294,4649.0
2021-02-16 14:35:00,258.19,258.21,257.68,257.68,3517.0,236.1203,236.1386,235.6539,235.6539,3517.0
2021-02-16 14:40:00,257.69,257.88,257.32,257.66,11912.0,235.663,235.8368,235.3247,235.6356,11912.0
2021-02-16 14:45:00,257.66,257.92,257.43,257.92,11254.0,235.6356,235.8734,235.4253,235.8734,11254.0
2021-02-16 14:50:00,257.83,257.88,257.54,257.54,4492.0,235.7911,235.8368,235.5258,235.5258,4492.0
2021-02-16 14:55:00,257.57,257.74,257.53,257.55,7474.0,235.5533,235.7088,235.5167,235.535,7474.0
2021-02-16 15:00:00,257.56,257.77,257.38,257.77,6408.0,235.5441,235.7362,235.3795,235.7362,6408.0
2021-02-16 15:05:00,257.85,257.93,257.59,257.67,6812.0,235.8094,235.8825,235.5716,235.6447,6812.0
2021-02-16 15:10:00,257.67,257.69,257.38,257.43,14586.0,235.6447,235.663,235.3795,235.4253,14586.0
2021-02-16 15:15:00,257.45,257.59,257.33,257.36,13584.0,235.4435,235.5716,235.3338,235.3612,13584.0
2021-02-16 15:20:00,257.28,257.64,257.27,257.43,4992.0,235.2881,235.6173,235.2789,235.4253,4992.0
2021-02-16 15:25:00,257.38,257.46,257.02,257.02,6310.0,235.3795,235.4527,235.0503,235.0503,6310.0
2021-02-16 15:30:00,257.06,257.41,256.95,257.41,13305.0,235.0869,235.407,234.9863,235.407,13305.0
2021-02-16 15:35:00,257.48,257.48,256.89,256.97,10828.0,235.471,235.471,234.9314,235.0046,10828.0
2021-02-16 15:40:00,256.99,257.72,256.99,257.39,10666.0,235.0229,235.6905,235.0229,235.3887,10666.0
2021-02-16 15:45:00,257.33,257.46,256.99,257.2,12526.0,235.3338,235.4527,235.0229,235.2149,12526.0
2021-02-16 15:50:00,257.25,257.25,256.37,256.98,23398.0,235.2606,235.2606,234.4559,235.0137,23398.0
2021-02-16 15:55:00,256.94,257.22,256.24,256.44,71673.0,234.9771,235.2332,234.337,234.5199,71673.0
2021-02-17 09:30:00,251.93,254.72,251.18,252.22,74597.0,230.3954,232.9469,229.7095,230.6606,74597.0
2021-02-17 09:35:00,252.33,252.58,251.12,252.58,19281.0,230.7612,230.9898,229.6546,230.9898,19281.0
2021-02-17 09:40:00,252.8,253.56,252.72,253.2,5897.0,231.191,231.8861,231.1179,231.5568,5897.0
2021-02-17 09:45:00,253.78,254.38,253.53,253.99,5480.0,232.0872,232.636,231.8586,232.2793,5480.0
2021-02-17 09:50:00,253.97,254.82,253.93,253.94,4689.0,232.261,233.0384,232.2244,232.2336,4689.0
2021-02-17 09:55:00,254.11,254.36,253.7,253.7,5967.0,232.389,232.6177,232.0141,232.0141,5967.0
2021-02-17 10:00:00,253.78,254.23,253.46,253.84,5482.0,232.0872,232.4988,231.7946,232.1421,5482.0
2021-02-17 10:05:00,253.62,253.74,253.04,253.68,15650.0,231.9409,232.0507,231.4105,231.9958,15650.0
2021-02-17 10:10:00,253.65,253.65,252.67,252.89,7704.0,231.9684,231.9684,231.0721,231.2733,7704.0
2021-02-17 10:15:00,252.69,252.9,252.33,252.9,8319.0,231.0904,231.2825,230.7612,231.2825,8319.0
2021-02-17 10:20:00,253.2,253.2,252.59,252.63,8705.0,231.5568,231.5568,230.999,231.0355,8705.0
2021-02-17 10:25:00,252.71,252.89,252.38,252.4,7292.0,231.1087,231.2733,230.8069,230.8252,7292.0
2021-02-17 10:30:00,252.29,252.3,251.87,252.08,4100.0,230.7246,230.7338,230.3405,230.5326,4100.0
2021-02-17 10:35:00,251.91,252.47,251.91,252.32,4954.0,230.3771,230.8892,230.3771,230.752,4954.0
2021-02-17 10:40:00,252.17,252.54,251.84,252.33,2401.0,230.6149,230.9532,230.3131,230.7612,2401.0
2021-02-17 10:45:00,252.07,252.39,251.97,252.39,3649.0,230.5234,230.8161,230.432,230.8161,3649.0
2021-02-17 10:50:00,252.34,252.47,252.16,252.16,3781.0,230.7703,230.8892,230.6057,230.6057,3781.0
2021-02-17 10:55:00,252.4,252.61,252.32,252.52,2944.0,230.8252,231.0173,230.752,230.935,2944.0
2021-02-17 11:00:00,252.45,252.47,252.01,252.15,4509.0,230.8709,230.8892,230.4685,230.5966,4509.0
2021-02-17 11:05:00,252.03,252.42,252.03,252.18,5566.0,230.4868,230.8435,230.4868,230.624,5566.0
2021-02-17 11:10:00,252.18,252.33,252.03,252.03,4016.0,230.624,230.7612,230.4868,230.4868,4016.0
2021-02-17 11:15:00,251.91,251.96,251.59,251.73,16948.0,230.3771,230.4228,230.0844,230.2125,16948.0
2021-02-17 11:20:00,251.71,252.0,251.57,251.58,4316.0,230.1942,230.4594,230.0662,230.0753,4316.0
2021-02-17 11:25:00,251.57,251.77,251.37,251.58,5386.0,230.0662,230.2491,229.8833,230.0753,5386.0
2021-02-17 11:30:00,251.58,251.69,250.98,251.01,4900.0,230.0753,230.1759,229.5266,229.554,4900.0
2021-02-17 11:35:00,251.11,251.19,250.66,250.87,6026.0,229.6455,229.7186,229.2339,229.426,6026.0
2021-02-17 11:40:00,251.0,251.23,250.54,250.88,13302.0,229.5449,229.7552,229.1242,229.4351,13302.0
2021-02-17 11:45:00,250.92,251.63,250.92,251.61,6049.0,229.4717,230.121,229.4717,230.1027,6049.0
2021-02-17 11:50:00,251.64,252.03,251.64,252.0,4183.0,230.1302,230.4868,230.1302,230.4594,4183.0
2021-02-17 11:55:00,251.98,252.52,251.83,252.51,3762.0,230.4411,230.935,230.3039,230.9258,3762.0
2021-02-17 12:00:00,252.58,252.71,252.3,252.71,4572.0,230.9898,231.1087,230.7338,231.1087,4572.0
2021-02-17 12:05:00,252.65,252.65,252.46,252.52,2150.0,231.0538,231.0538,230.8801,230.935,2150.0
2021-02-17 12:10:00,252.46,252.49,252.1,252.1,4952.0,230.8801,230.9075,230.5509,230.5509,4952.0
2021-02-17 12:15:00,252.16,252.63,252.16,252.47,5954.0,230.6057,231.0355,230.6057,230.8892,5954.0
2021-02-17 12:20:00,252.41,252.61,252.27,252.61,5475.0,230.8344,231.0173,230.7063,231.0173,5475.0
2021-02-17 12:25:00,252.6,252.74,252.5,252.5,4658.0,231.0081,231.1361,230.9167,230.9167,4658.0
2021-02-17 12:30:00,252.59,252.6,252.34,252.51,3730.0,230.999,231.0081,230.7703,230.9258,3730.0
2021-02-17 12:35:00,252.53,252.54,252.19,252.27,3441.0,230.9441,230.9532,230.6332,230.7063,3441.0
2021-02-17 12:40:00,252.3,252.3,252.14,252.16,3994.0,230.7338,230.7338,230.5874,230.6057,3994.0
2021-02-17 12:45:00,252.11,252.3,252.04,252.11,2397.0,230.56,230.7338,230.496,230.56,2397.0
2021-02-17 12:50:00,252.09,252.26,252.08,252.11,1225.0,230.5417,230.6972,230.5326,230.56,1225.0
2021-02-17 12:55:00,252.01,252.19,252.01,252.04,1805.0,230.4685,230.6332,230.4685,230.496,1805.0
2021-02-17 13:00:00,252.15,252.28,252.15,252.22,3151.0,230.5966,230.7155,230.5966,230.6606,3151.0
2021-02-17 13:05:00,252.27,252.31,252.02,252.06,3135.0,230.7063,230.7429,230.4777,230.5143,3135.0
2021-02-17 13:10:00,252.1,252.13,251.83,251.83,2300.0,230.5509,230.5783,230.3039,230.3039,2300.0
2021-02-17 13:15:00,251.84,251.88,251.61,251.74,2988.0,230.3131,230.3497,230.1027,230.2216,2988.0
2021-02-17 13:20:00,251.74,252.06,251.66,252.05,4102.0,230.2216,230.5143,230.1485,230.5051,4102.0
2021-02-17 13:25:00,251.93,251.98,251.76,251.89,3374.0,230.3954,230.4411,230.2399,230.3588,3374.0
2021-02-17 13:30:00,251.95,251.95,251.8,251.84,2403.0,230.4137,230.4137,230.2765,230.3131,2403.0
2021-02-17 13:35:00,251.71,251.94,251.69,251.94,2722.0,230.1942,230.4045,230.1759,230.4045,2722.0
2021-02-17 13:40:00,251.94,251.96,251.82,251.87,1601.0,230.4045,230.4228,230.2948,230.3405,1601.0
2021-02-17 13:45:00,251.81,251.86,251.6,251.6,2170.0,230.2856,230.3314,230.0936,230.0936,2170.0
2021-02-17 13:50:00,251.64,252.08,251.64,252.04,1968.0,230.1302,230.5326,230.1302,230.496,1968.0
2021-02-17 13:55:00,252.13,252.41,252.12,252.24,2847.0,230.5783,230.8344,230.5691,230.6789,2847.0
2021-02-17 14:00:00,252.36,252.86,252.35,252.84,2934.0,230.7886,231.2459,230.7795,231.2276,2934.0
2021-02-17 14:05:00,252.91,253.04,252.84,252.95,3866.0,231.2916,231.4105,231.2276,231.3282,3866.0
2021-02-17 14:10:00,252.87,252.87,252.69,252.69,3132.0,231.255,231.255,231.0904,231.0904,3132.0
2021-02-17 14:15:00,252.57,252.58,252.35,252.46,3343.0,230.9807,230.9898,230.7795,230.8801,3343.0
2021-02-17 14:20:00,252.47,252.49,252.27,252.32,4564.0,230.8892,230.9075,230.7063,230.752,4564.0
2021-02-17 14:25:00,252.26,252.35,252.01,252.03,5988.0,230.6972,230.7795,230.4685,230.4868,5988.0
2021-02-17 14:30:00,252.12,252.19,251.8,251.91,6828.0,230.5691,230.6332,230.2765,230.3771,6828.0
2021-02-17 14:35:00,251.85,252.05,251.69,251.76,6045.0,230.3222,230.5051,230.1759,230.2399,6045.0
2021-02-17 14:40:00,251.76,251.76,251.54,251.75,2204.0,230.2399,230.2399,230.0387,230.2308,2204.0
2021-02-17 14:45:00,251.79,252.06,251.79,251.86,2827.0,230.2674,230.5143,230.2674,230.3314,2827.0
2021-02-17 14:50:00,251.86,252.13,251.85,252.03,4780.0,230.3314,230.5783,230.3222,230.4868,4780.0
2021-02-17 14:55:00,251.99,252.33,251.97,252.19,5639.0,230.4503,230.7612,230.432,230.6332,5639.0
2021-02-17 15:00:00,252.18,252.2,251.93,252.07,3433.0,230.624,230.6423,230.3954,230.5234,3433.0
2021-02-17 15:05:00,252.09,252.45,252.09,252.33,4704.0,230.5417,230.8709,230.5417,230.7612,4704.0
2021-02-17 15:10:00,252.28,252.31,252.2,252.24,3113.0,230.7155,230.7429,230.6423,230.6789,3113.0
2021-02-17 15:15:00,252.19,252.24,251.87,252.09,9594.0,230.6332,230.6789,230.3405,230.5417,9594.0
2021-02-17 15:20:00,252.2,252.27,252.14,252.16,7013.0,230.6423,230.7063,230.5874,230.6057,7013.0
2021-02-17 15:25:00,252.21,252.25,252.11,252.11,8170.0,230.6514,230.688,230.56,230.56,8170.0
2021-02-17 15:30:00,252.11,252.39,252.05,252.33,7600.0,230.56,230.8161,230.5051,230.7612,7600.0
2021-02-17 15:35:00,252.3,252.38,252.11,252.22,9728.0,230.7338,230.8069,230.56,230.6606,9728.0
2021-02-17 15:40:00,252.25,252.54,252.12,252.43,13612.0,230.688,230.9532,230.5691,230.8526,13612.0
2021-02-17 15:45:00,252.31,252.53,252.2,252.33,10159.0,230.7429,230.9441,230.6423,230.7612,10159.0
2021-02-17 15:50:00,252.41,252.66,252.41,252.59,22745.0,230.8344,231.063,230.8344,230.999,22745.0
2021-02-17 15:55:00,252.59,253.12,252.52,253.03,52738.0,230.999,231.4837,230.935,231.4014,52738.0
2021-02-18 09:30:00,251.11,251.35,250.45,250.72,27301.0,229.6455,229.865,229.0419,229.2888,27301.0
2021-02-18 09:35:00,250.88,251.36,250.6,250.61,2200.0,229.4351,229.8741,229.1791,229.1882,2200.0
2021-02-18 09:40:00,250.3,250.47,249.87,250.13,10134.0,228.9047,229.0602,228.5115,228.7492,10134.0
2021-02-18 09:45:00,250.22,251.17,250.22,250.53,1747.0,228.8316,229.7003,228.8316,229.1151,1747.0
2021-02-18 09:50:00,250.51,250.7,249.93,250.1,6364.0,229.0968,229.2705,228.5663,228.7218,6364.0
2021-02-18 09:55:00,250.09,250.75,250.0,250.39,5266.0,228.7127,229.3162,228.6304,228.987,5266.0
2021-02-18 10:00:00,250.37,250.59,249.9,249.9,7758.0,228.9687,229.1699,228.5389,228.5389,7758.0
2021-02-18 10:05:00,249.88,249.88,249.1,249.43,8904.0,228.5206,228.5206,227.8073,228.1091,8904.0
2021-02-18 10:10:00,249.61,249.95,249.29,249.36,6173.0,228.2737,228.5846,227.981,228.0451,6173.0
2021-02-18 10:15:00,249.52,249.9,249.45,249.53,6861.0,228.1914,228.5389,228.1274,228.2005,6861.0
2021-02-18 10:20:00,249.61,249.75,249.32,249.42,2100.0,228.2737,228.4017,228.0085,228.0999,2100.0
2021-02-18 10:25:00,249.48,249.6,249.09,249.44,3064.0,228.1548,228.2645,227.7981,228.1182,3064.0
2021-02-18 10:30:00,249.36,249.36,248.53,248.67,3213.0,228.0451,228.0451,227.286,227.414,3213.0
2021-02-18 10:35:00,248.73,248.86,248.64,248.84,3357.0,227.4689,227.5878,227.3866,227.5695,3357.0
2021-02-18 10:40:00,248.84,249.12,248.62,248.97,3480.0,227.5695,227.8256,227.3683,227.6884,3480.0
2021-02-18 10:45:00,248.92,249.01,248.79,248.9,4189.0,227.6427,227.725,227.5238,227.6244,4189.0
2021-02-18 10:50:00,248.9,249.01,248.68,248.82,4502.0,227.6244,227.725,227.4232,227.5512,4502.0
2021-02-18 10:55:00,248.85,248.88,248.33,248.33,4601.0,227.5787,227.6061,227.1031,227.1031,4601.0
2021-02-18 11:00:00,248.35,248.63,248.15,248.6,3946.0,227.1214,227.3775,226.9385,227.35,3946.0
2021-02-18 11:05:00,248.58,248.58,248.22,248.31,6867.0,227.3317,227.3317,227.0025,227.0848,6867.0
2021-02-18 11:10:00,248.45,248.71,248.29,248.56,10620.0,227.2128,227.4506,227.0665,227.3134,10620.0
2021-02-18 11:15:00,248.5,248.81,248.37,248.37,7323.0,227.2586,227.5421,227.1397,227.1397,7323.0
2021-02-18 11:20:00,248.33,248.57,248.33,248.53,4945.0,227.1031,227.3226,227.1031,227.286,4945.0
2021-02-18 11:25:00,248.58,248.6,248.41,248.52,3869.0,227.3317,227.35,227.1763,227.2769,3869.0
2021-02-18 11:30:00,248.3,248.3,247.79,247.81,4401.0,227.0757,227.0757,226.6093,226.6276,4401.0
2021-02-18 11:35:00,247.74,248.0,247.65,247.79,6009.0,226.5635,226.8013,226.4812,226.6093,6009.0
2021-02-18 11:40:00,247.86,248.01,247.85,247.86,1757.0,226.6733,226.8105,226.6641,226.6733,1757.0
2021-02-18 11:45:00,247.88,247.92,247.71,247.75,3365.0,226.6916,226.7282,226.5361,226.5727,3365.0
2021-02-18 11:50:00,247.76,247.78,247.6,247.65,3615.0,226.5818,226.6001,226.4355,226.4812,3615.0
2021-02-18 11:55:00,247.64,248.0,247.57,248.0,6002.0,226.4721,226.8013,226.4081,226.8013,6002.0
2021-02-18 12:00:00,247.99,247.99,247.49,247.59,13960.0,226.7922,226.7922,226.3349,226.4264,13960.0
2021-02-18 12:05:00,247.64,247.89,247.5,247.72,4349.0,226.4721,226.7007,226.3441,226.5452,4349.0
2021-02-18 12:10:00,247.74,247.77,247.55,247.65,4892.0,226.5635,226.591,226.3898,226.4812,4892.0
2021-02-18 12:15:00,247.61,247.61,247.23,247.33,5254.0,226.4447,226.4447,226.0971,226.1886,5254.0
2021-02-18 12:20:00,247.5,247.52,247.2,247.2,2142.0,226.3441,226.3623,226.0697,226.0697,2142.0
2021-02-18 12:25:00,247.11,247.55,247.06,247.55,2583.0,225.9874,226.3898,225.9417,226.3898,2583.0
2021-02-18 12:30:00,247.58,247.58,247.31,247.31,2340.0,226.4172,226.4172,226.1703,226.1703,2340.0
2021-02-18 12:35:00,247.38,247.38,247.18,247.26,1412.0,226.2343,226.2343,226.0514,226.1246,1412.0
2021-02-18 12:40:00,247.3,247.43,247.3,247.31,2620.0,226.1611,226.28,226.1611,226.1703,2620.0
2021-02-18 12:45:00,247.29,247.33,247.17,247.33,1425.0,226.152,226.1886,226.0423,226.1886,1425.0
2021-02-18 12:50:00,247.21,247.54,247.13,247.54,8304.0,226.0788,226.3806,226.0057,226.3806,8304.0
2021-02-18 12:55:00,247.63,247.86,247.63,247.77,2309.0,226.4629,226.6733,226.4629,226.591,2309.0
2021-02-18 13:00:00,247.81,248.09,247.69,248.08,11197.0,226.6276,226.8836,226.5178,226.8745,11197.0
2021-02-18 13:05:00,248.01,248.74,247.96,248.68,12735.0,226.8105,227.4781,226.7647,227.4232,12735.0
2021-02-18 13:10:00,248.74,248.8,248.6,248.75,5505.0,227.4781,227.5329,227.35,227.4872,5505.0
2021-02-18 13:15:00,248.76,249.29,248.69,249.13,37471.0,227.4964,227.981,227.4323,227.8347,37471.0
2021-02-18 13:20:00,249.08,250.17,248.96,249.77,18557.0,227.789,228.7858,227.6793,228.42,18557.0
2021-02-18 13:25:00,249.84,250.25,249.84,250.22,4310.0,228.484,228.859,228.484,228.8316,4310.0
2021-02-18 13:30:00,250.26,250.76,249.82,250.64,13119.0,228.8681,229.3254,228.4657,229.2157,13119.0
2021-02-18 13:35:00,250.67,251.08,250.65,251.0,6262.0,229.2431,229.618,229.2248,229.5449,6262.0
2021-02-18 13:40:00,250.99,251.43,250.94,251.43,3454.0,229.5357,229.9381,229.49,229.9381,3454.0
2021-02-18 13:45:00,251.25,251.31,251.08,251.22,5272.0,229.7735,229.8284,229.618,229.7461,5272.0
2021-02-18 13:50:00,251.2,251.4,251.16,251.3,4917.0,229.7278,229.9107,229.6912,229.8192,4917.0
2021-02-18 13:55:00,251.4,251.54,251.33,251.38,3573.0,229.9107,230.0387,229.8467,229.8924,3573.0
2021-02-18 14:00:00,251.38,251.67,251.32,251.67,6421.0,229.8924,230.1576,229.8375,230.1576,6421.0
2021-02-18 14:05:00,251.7,251.88,251.66,251.86,2844.0,230.185,230.3497,230.1485,230.3314,2844.0
2021-02-18 14:10:00,251.81,252.0,251.68,251.91,5925.0,230.2856,230.4594,230.1668,230.3771,5925.0
2021-02-18 14:15:00,251.84,252.19,251.84,252.15,3078.0,230.3131,230.6332,230.3131,230.5966,3078.0
2021-02-18 14:20:00,252.19,252.36,251.92,252.36,8090.0,230.6332,230.7886,230.3862,230.7886,8090.0
2021-02-18 14:25:00,252.35,252.48,252.21,252.22,3359.0,230.7795,230.8984,230.6514,230.6606,3359.0
2021-02-18 14:30:00,252.1,252.16,251.99,252.02,8363.0,230.5509,230.6057,230.4503,230.4777,8363.0
2021-02-18 14:35:00,252.09,252.2,252.0,252.16,2419.0,230.5417,230.6423,230.4594,230.6057,2419.0
2021-02-18 14:40:00,252.14,252.38,251.99,252.1,1652.0,230.5874,230.8069,230.4503,230.5509,1652.0
2021-02-18 14:45:00,252.15,252.21,252.0,252.0,1218.0,230.5966,230.6514,230.4594,230.4594,1218.0
2021-02-18 14:50:00,252.02,252.12,251.98,251.98,6199.0,230.4777,230.5691,230.4411,230.4411,6199.0
2021-02-18 14:55:00,252.03,252.31,252.03,252.3,2329.0,230.4868,230.7429,230.4868,230.7338,2329.0
2021-02-18 15:00:00,252.2,252.5,252.14,252.44,3501.0,230.6423,230.9167,230.5874,230.8618,3501.0
2021-02-18 15:05:00,252.48,252.48,252.18,252.39,6456.0,230.8984,230.8984,230.624,230.8161,6456.0
2021-02-18 15:10:00,252.33,252.57,252.33,252.56,9054.0,230.7612,230.9807,230.7612,230.9715,9054.0
2021-02-18 15:15:00,252.55,252.6,252.46,252.51,3400.0,230.9624,231.0081,230.8801,230.9258,3400.0
2021-02-18 15:20:00,252.48,252.48,252.11,252.11,4706.0,230.8984,230.8984,230.56,230.56,4706.0
2021-02-18 15:25:00,252.11,252.21,251.93,251.98,4344.0,230.56,230.6514,230.3954,230.4411,4344.0
2021-02-18 15:30:00,252.01,252.36,252.0,252.26,9313.0,230.4685,230.7886,230.4594,230.6972,9313.0
2021-02-18 15:35:00,252.27,252.59,252.26,252.51,13929.0,230.7063,230.999,230.6972,230.9258,13929.0
2021-02-18 15:40:00,252.48,252.58,252.41,252.56,17383.0,230.8984,230.9898,230.8344,230.9715,17383.0
2021-02-18 15:45:00,252.5,252.61,252.28,252.46,12637.0,230.9167,231.0173,230.7155,230.8801,12637.0
2021-02-18 15:50:00,252.5,252.5,251.86,252.34,23109.0,230.9167,230.9167,230.3314,230.7703,23109.0
2021-02-18 15:55:00,252.33,252.34,251.7,251.7,45389.0,230.7612,230.7703,230.185,230.185,45389.0
2021-02-19 09:30:00,252.89,253.51,252.5,253.43,53408.0,231.2733,231.8403,230.9167,231.7672,53408.0
2021-02-19 09:35:00,253.59,253.86,252.89,252.89,3306.0,231.9135,232.1604,231.2733,231.2733,3306.0
2021-02-19 09:40:00,253.43,253.95,253.16,253.66,6004.0,231.7672,232.2427,231.5202,231.9775,6004.0
2021-02-19 09:45:00,253.52,254.27,253.14,254.05,4276.0,231.8495,232.5354,231.502,232.3342,4276.0
2021-02-19 09:50:00,254.04,254.43,253.83,254.3,5419.0,232.325,232.6817,232.133,232.5628,5419.0
2021-02-19 09:55:00,254.36,255.18,254.35,255.18,6676.0,232.6177,233.3676,232.6085,233.3676,6676.0
2021-02-19 10:00:00,255.4,255.4,254.61,255.28,4625.0,233.5688,233.5688,232.8463,233.459,4625.0
2021-02-19 10:05:00,255.39,255.39,254.72,254.83,4408.0,233.5596,233.5596,232.9469,233.0475,4408.0
2021-02-19 10:10:00,254.82,255.66,254.82,255.46,5180.0,233.0384,233.8065,233.0384,233.6236,5180.0
2021-02-19 10:15:00,255.41,256.16,255.31,256.0,4580.0,233.5779,234.2638,233.4865,234.1175,4580.0
2021-02-19 10:20:00,255.89,255.94,255.6,255.68,7593.0,234.0169,234.0626,233.7517,233.8248,7593.0
2021-02-19 10:25:00,255.57,255.61,254.83,255.61,5405.0,233.7242,233.7608,233.0475,233.7608,5405.0
2021-02-19 10:30:00,255.52,255.69,255.15,255.2,8366.0,233.6785,233.834,233.3401,233.3859,8366.0
2021-02-19 10:35:00,255.26,255.37,254.97,255.37,5384.0,233.4407,233.5413,233.1755,233.5413,5384.0
2021-02-19 10:40:00,255.22,255.6,255.06,255.07,5949.0,233.4042,233.7517,233.2578,233.267,5949.0
2021-02-19 10:45:00,255.09,255.1,254.65,254.75,2875.0,233.2853,233.2944,232.8829,232.9743,2875.0
2021-02-19 10:50:00,254.72,255.05,254.68,255.05,2458.0,232.9469,233.2487,232.9103,233.2487,2458.0
2021-02-19 10:55:00,254.91,255.06,254.87,255.0,644.0,233.1207,233.2578,233.0841,233.203,644.0
2021-02-19 11:00:00,255.37,255.44,255.37,255.43,430.0,233.5413,233.6054,233.5413,233.5962,430.0
2021-02-19 11:05:00,255.36,255.95,255.3,255.91,19206.0,233.5322,234.0718,233.4773,234.0352,19206.0
2021-02-19 11:10:00,255.99,256.08,255.82,255.97,4427.0,234.1083,234.1906,233.9529,234.0901,4427.0
2021-02-19 11:15:00,256.0,256.45,255.9,256.28,9341.0,234.1175,234.529,234.026,234.3736,9341.0
2021-02-19 11:20:00,256.42,256.86,256.25,256.86,10106.0,234.5016,234.904,234.3461,234.904,10106.0
2021-02-19 11:25:00,256.76,257.15,256.72,256.74,9547.0,234.8125,235.1692,234.7759,234.7942,9547.0
2021-02-19 11:30:00,256.63,256.63,255.79,255.79,11258.0,234.6936,234.6936,233.9254,233.9254,11258.0
2021-02-19 11:35:00,255.88,256.25,255.82,256.1,3407.0,234.0077,234.3461,233.9529,234.2089,3407.0
2021-02-19 11:40:00,256.25,256.37,255.9,255.94,4402.0,234.3461,234.4559,234.026,234.0626,4402.0
2021-02-19 11:45:00,256.04,256.85,256.04,256.63,3398.0,234.1541,234.8948,234.1541,234.6936,3398.0
2021-02-19 11:50:00,256.7,256.7,256.21,256.49,5251.0,234.7577,234.7577,234.3095,234.5656,5251.0
2021-02-19 11:55:00,256.56,256.61,256.49,256.58,4305.0,234.6296,234.6753,234.5656,234.6479,4305.0
2021-02-19 12:00:00,256.5,256.76,256.25,256.55,8975.0,234.5747,234.8125,234.3461,234.6205,8975.0
2021-02-19 12:05:00,256.58,256.96,256.58,256.64,3502.0,234.6479,234.9954,234.6479,234.7028,3502.0
2021-02-19 12:10:00,256.61,256.66,256.42,256.56,1602.0,234.6753,234.7211,234.5016,234.6296,1602.0
2021-02-19 12:15:00,256.78,256.81,256.66,256.71,3108.0,234.8308,234.8582,234.7211,234.7668,3108.0
2021-02-19 12:20:00,256.75,256.81,256.57,256.67,4889.0,234.8034,234.8582,234.6388,234.7302,4889.0
2021-02-19 12:25:00,256.67,256.75,256.56,256.68,1748.0,234.7302,234.8034,234.6296,234.7394,1748.0
2021-02-19 12:30:00,256.63,257.11,256.59,256.85,8086.0,234.6936,235.1326,234.6571,234.8948,8086.0
2021-02-19 12:35:00,256.9,257.14,256.9,256.98,3892.0,234.9406,235.16,234.9406,235.0137,3892.0
2021-02-19 12:40:00,256.91,256.95,256.7,256.79,3891.0,234.9497,234.9863,234.7577,234.84,3891.0
2021-02-19 12:45:00,256.79,257.07,256.79,256.96,3118.0,234.84,235.096,234.84,234.9954,3118.0
2021-02-19 12:50:00,256.91,257.0,256.77,256.87,2979.0,234.9497,235.032,234.8217,234.9131,2979.0
2021-02-19 12:55:00,256.98,257.46,256.92,257.37,7758.0,235.0137,235.4527,234.9588,235.3704,7758.0
2021-02-19 13:00:00,257.26,257.59,257.21,257.54,5871.0,235.2698,235.5716,235.2241,235.5258,5871.0
2021-02-19 13:05:00,257.54,257.54,256.99,257.0,5983.0,235.5258,235.5258,235.0229,235.032,5983.0
2021-02-19 13:10:00,257.04,257.31,257.04,257.25,3229.0,235.0686,235.3155,235.0686,235.2606,3229.0
2021-02-19 13:15:00,257.18,257.18,257.02,257.04,3458.0,235.1966,235.1966,235.0503,235.0686,3458.0
2021-02-19 13:20:00,257.0,257.08,256.79,257.08,1751.0,235.032,235.1052,234.84,235.1052,1751.0
2021-02-19 13:25:00,257.16,257.23,257.04,257.04,2241.0,235.1783,235.2423,235.0686,235.0686,2241.0
2021-02-19 13:30:00,257.11,257.15,256.98,257.15,2814.0,235.1326,235.1692,235.0137,235.1692,2814.0
2021-02-19 13:35:00,257.1,257.38,257.04,257.27,4781.0,235.1235,235.3795,235.0686,235.2789,4781.0
2021-02-19 13:40:00,257.31,257.35,257.17,257.26,5234.0,235.3155,235.3521,235.1875,235.2698,5234.0
2021-02-19 13:45:00,257.27,257.33,257.17,257.33,4107.0,235.2789,235.3338,235.1875,235.3338,4107.0
2021-02-19 13:50:00,257.31,257.5,257.19,257.5,3387.0,235.3155,235.4893,235.2058,235.4893,3387.0
2021-02-19 13:55:00,257.54,257.82,257.54,257.71,9618.0,235.5258,235.7819,235.5258,235.6813,9618.0
2021-02-19 14:00:00,257.73,257.75,257.62,257.63,3647.0,235.6996,235.7179,235.599,235.6082,3647.0
2021-02-19 14:05:00,257.59,257.59,257.25,257.25,6859.0,235.5716,235.5716,235.2606,235.2606,6859.0
2021-02-19 14:10:00,257.32,257.48,257.26,257.43,4671.0,235.3247,235.471,235.2698,235.4253,4671.0
2021-02-19 14:15:00,257.39,257.82,257.39,257.73,14961.0,235.3887,235.7819,235.3887,235.6996,14961.0
2021-02-19 14:20:00,257.67,257.76,257.56,257.66,9319.0,235.6447,235.727,235.5441,235.6356,9319.0
2021-02-19 14:25:00,257.66,257.7,257.42,257.42,7462.0,235.6356,235.6722,235.4161,235.4161,7462.0
2021-02-19 14:30:00,257.49,257.64,257.41,257.64,3685.0,235.4801,235.6173,235.407,235.6173,3685.0
2021-02-19 14:35:00,257.57,257.57,257.35,257.35,5937.0,235.5533,235.5533,235.3521,235.3521,5937.0
2021-02-19 14:40:00,257.34,257.37,257.03,257.03,3802.0,235.3429,235.3704,235.0594,235.0594,3802.0
2021-02-19 14:45:00,257.02,257.07,256.94,256.97,1428.0,235.0503,235.096,234.9771,235.0046,1428.0
2021-02-19 14:50:00,257.01,257.17,256.93,257.14,2536.0,235.0412,235.1875,234.968,235.16,2536.0
2021-02-19 14:55:00,257.12,257.37,257.11,257.26,2603.0,235.1417,235.3704,235.1326,235.2698,2603.0
2021-02-19 15:00:00,257.26,257.42,257.05,257.42,2651.0,235.2698,235.4161,235.0777,235.4161,2651.0
2021-02-19 15:05:00,257.36,257.41,257.23,257.31,3710.0,235.3612,235.407,235.2423,235.3155,3710.0
2021-02-19 15:10:00,257.37,257.95,257.37,257.88,9587.0,235.3704,235.9008,235.3704,235.8368,9587.0
2021-02-19 15:15:00,257.89,258.0,257.75,257.98,9647.0,235.8459,235.9465,235.7179,235.9282,9647.0
2021-02-19 15:20:00,257.96,258.0,257.84,257.95,4080.0,235.9099,235.9465,235.8002,235.9008,4080.0
2021-02-19 15:25:00,258.01,258.41,258.0,258.38,7945.0,235.9557,236.3215,235.9465,236.294,7945.0
2021-02-19 15:30:00,258.28,258.9,258.27,258.68,18397.0,236.2026,236.7696,236.1934,236.5684,18397.0
2021-02-19 15:35:00,258.68,258.85,258.42,258.82,19884.0,236.5684,236.7239,236.3306,236.6964,19884.0
2021-02-19 15:40:00,258.84,258.93,258.36,258.36,13511.0,236.7147,236.797,236.2758,236.2758,13511.0
2021-02-19 15:45:00,258.32,258.65,258.26,258.64,16299.0,236.2392,236.541,236.1843,236.5318,16299.0
2021-02-19 15:50:00,258.6,258.67,258.13,258.16,42142.0,236.4952,236.5593,236.0654,236.0929,42142.0
2021-02-19 15:55:00,258.14,258.36,257.78,258.02,62951.0,236.0746,236.2758,235.7453,235.9648,62951.0
2021-02-22 09:30:00,257.5,258.57,257.03,257.99,29777.0,235.4893,236.4678,235.0594,235.9374,29777.0
2021-02-22 09:35:00,258.24,259.27,257.95,258.49,13323.0,236.166,237.108,235.9008,236.3946,13323.0
2021-02-22 09:40:00,258.45,258.57,257.77,258.07,2568.0,236.3581,236.4678,235.7362,236.0105,2568.0
2021-02-22 09:45:00,258.3,258.3,256.53,256.64,14680.0,236.2209,236.2209,234.6022,234.7028,14680.0
2021-02-22 09:50:00,256.46,256.8,256.21,256.8,3903.0,234.5382,234.8491,234.3095,234.8491,3903.0
2021-02-22 09:55:00,256.85,257.43,256.85,257.43,5100.0,234.8948,235.4253,234.8948,235.4253,5100.0
2021-02-22 10:00:00,257.61,257.85,257.48,257.63,2917.0,235.5899,235.8094,235.471,235.6082,2917.0
2021-02-22 10:05:00,257.66,258.59,257.66,258.54,8966.0,235.6356,236.4861,235.6356,236.4404,8966.0
2021-02-22 10:10:00,258.43,258.92,258.22,258.71,6009.0,236.3398,236.7879,236.1477,236.5958,6009.0
2021-02-22 10:15:00,258.65,258.65,257.97,258.4,12484.0,236.541,236.541,235.9191,236.3123,12484.0
2021-02-22 10:20:00,258.25,259.48,258.25,259.34,9818.0,236.1752,237.3,236.1752,237.172,9818.0
2021-02-22 10:25:00,259.36,259.9,259.36,259.83,9785.0,237.1903,237.6841,237.1903,237.6201,9785.0
2021-02-22 10:30:00,259.88,259.88,259.43,259.54,5240.0,237.6658,237.6658,237.2543,237.3549,5240.0
2021-02-22 10:35:00,259.56,259.73,259.39,259.52,50550.0,237.3732,237.5287,237.2177,237.3366,50550.0
2021-02-22 10:40:00,259.53,259.98,259.41,259.95,10332.0,237.3457,237.7573,237.236,237.7298,10332.0
2021-02-22 10:45:00,259.81,260.07,259.59,259.79,16676.0,237.6018,237.8396,237.4006,237.5835,16676.0
2021-02-22 10:50:00,259.63,259.64,258.06,258.15,7440.0,237.4372,237.4463,236.0014,236.0837,7440.0
2021-02-22 10:55:00,258.13,259.17,258.12,259.17,5163.0,236.0654,237.0165,236.0563,237.0165,5163.0
2021-02-22 11:00:00,259.06,259.07,258.7,258.8,4100.0,236.9159,236.9251,236.5867,236.6781,4100.0
2021-02-22 11:05:00,258.8,258.99,258.7,258.88,4640.0,236.6781,236.8519,236.5867,236.7513,4640.0
2021-02-22 11:10:00,258.95,259.24,258.65,259.23,3688.0,236.8153,237.0805,236.541,237.0714,3688.0
2021-02-22 11:15:00,259.22,259.51,259.1,259.47,3122.0,237.0622,237.3275,236.9525,237.2909,3122.0
2021-02-22 11:20:00,259.48,259.8,259.48,259.67,5100.0,237.3,237.5927,237.3,237.4738,5100.0
2021-02-22 11:25:00,259.79,260.97,259.78,260.97,17360.0,237.5835,238.6627,237.5744,238.6627,17360.0
2021-02-22 11:30:00,260.83,261.12,260.68,260.92,5346.0,238.5346,238.7998,238.3974,238.6169,5346.0
2021-02-22 11:35:00,260.81,261.02,260.54,260.79,3945.0,238.5163,238.7084,238.2694,238.498,3945.0
2021-02-22 11:40:00,260.67,260.86,260.57,260.73,4675.0,238.3883,238.5621,238.2968,238.4432,4675.0
2021-02-22 11:45:00,260.85,261.01,260.66,260.95,7916.0,238.5529,238.6992,238.3792,238.6444,7916.0
2021-02-22 11:50:00,260.88,261.03,260.76,260.97,3492.0,238.5804,238.7175,238.4706,238.6627,3492.0
2021-02-22 11:55:00,261.01,261.18,260.86,261.18,6028.0,238.6992,238.8547,238.5621,238.8547,6028.0
2021-02-22 12:00:00,261.21,261.21,260.91,261.17,4663.0,238.8821,238.8821,238.6078,238.8456,4663.0
2021-02-22 12:05:00,261.28,261.44,261.16,261.32,5672.0,238.9462,239.0925,238.8364,238.9827,5672.0
2021-02-22 12:10:00,261.32,261.43,261.27,261.41,6002.0,238.9827,239.0833,238.937,239.065,6002.0
2021-02-22 12:15:00,261.35,261.62,261.28,261.45,6637.0,239.0102,239.2571,238.9462,239.1016,6637.0
2021-02-22 12:20:00,261.34,261.37,261.2,261.3,4581.0,239.001,239.0285,238.873,238.9644,4581.0
2021-02-22 12:25:00,261.4,261.56,261.33,261.33,2534.0,239.0559,239.2022,238.9919,238.9919,2534.0
2021-02-22 12:30:00,261.43,261.45,261.1,261.22,2984.0,239.0833,239.1016,238.7815,238.8913,2984.0
2021-02-22 12:35:00,261.16,261.65,261.08,261.61,6237.0,238.8364,239.2845,238.7633,239.248,6237.0
2021-02-22 12:40:00,261.66,261.85,261.66,261.75,3454.0,239.2937,239.4674,239.2937,239.376,3454.0
2021-02-22 12:45:00,261.67,261.67,261.3,261.3,2498.0,239.3028,239.3028,238.9644,238.9644,2498.0
2021-02-22 12:50:00,261.28,261.28,260.86,261.04,2186.0,238.9462,238.9462,238.5621,238.7267,2186.0
2021-02-22 12:55:00,261.13,261.33,261.01,261.33,1969.0,238.809,238.9919,238.6992,238.9919,1969.0
2021-02-22 13:00:00,261.24,261.57,261.23,261.35,2252.0,238.9096,239.2114,238.9004,239.0102,2252.0
2021-02-22 13:05:00,261.45,261.63,261.41,261.52,3148.0,239.1016,239.2662,239.065,239.1656,3148.0
2021-02-22 13:10:00,261.47,261.53,261.27,261.35,5441.0,239.1199,239.1748,238.937,239.0102,5441.0
2021-02-22 13:15:00,261.31,261.4,261.21,261.4,3005.0,238.9736,239.0559,238.8821,239.0559,3005.0
2021-02-22 13:20:00,261.26,261.4,261.19,261.29,2862.0,238.9279,239.0559,238.8639,238.9553,2862.0
2021-02-22 13:25:00,261.25,261.28,261.11,261.28,2763.0,238.9187,238.9462,238.7907,238.9462,2763.0
2021-02-22 13:30:00,261.31,261.65,261.26,261.65,11941.0,238.9736,239.2845,238.9279,239.2845,11941.0
2021-02-22 13:35:00,261.61,261.92,261.5,261.92,6564.0,239.248,239.5315,239.1474,239.5315,6564.0
2021-02-22 13:40:00,261.89,261.94,261.75,261.88,4496.0,239.504,239.5497,239.376,239.4949,4496.0
2021-02-22 13:45:00,261.88,261.99,261.59,261.86,9100.0,239.4949,239.5955,239.2297,239.4766,9100.0
2021-02-22 13:50:00,261.91,262.07,261.7,261.93,8259.0,239.5223,239.6686,239.3303,239.5406,8259.0
2021-02-22 13:55:00,262.0,262.0,261.81,261.91,3144.0,239.6046,239.6046,239.4309,239.5223,3144.0
2021-02-22 14:00:00,261.91,261.94,261.65,261.66,2682.0,239.5223,239.5497,239.2845,239.2937,2682.0
2021-02-22 14:05:00,261.58,261.62,261.47,261.55,3893.0,239.2205,239.2571,239.1199,239.1931,3893.0
2021-02-22 14:10:00,261.59,261.78,261.59,261.78,3123.0,239.2297,239.4034,239.2297,239.4034,3123.0
2021-02-22 14:15:00,261.71,261.73,261.49,261.51,2972.0,239.3394,239.3577,239.1382,239.1565,2972.0
2021-02-22 14:20:00,261.43,261.55,261.3,261.3,1833.0,239.0833,239.1931,238.9644,238.9644,1833.0
2021-02-22 14:25:00,261.33,261.46,261.14,261.46,11248.0,238.9919,239.1108,238.8181,239.1108,11248.0
2021-02-22 14:30:00,261.44,261.7,261.3,261.38,29678.0,239.0925,239.3303,238.9644,239.0376,29678.0
2021-02-22 14:35:00,261.33,261.33,260.61,260.7,9992.0,238.9919,238.9919,238.3334,238.4157,9992.0
2021-02-22 14:40:00,260.63,261.13,260.63,261.08,5990.0,238.3517,238.809,238.3517,238.7633,5990.0
2021-02-22 14:45:00,261.1,261.36,261.1,261.28,7692.0,238.7815,239.0193,238.7815,238.9462,7692.0
2021-02-22 14:50:00,261.35,261.5,261.32,261.46,4987.0,239.0102,239.1474,238.9827,239.1108,4987.0
2021-02-22 14:55:00,261.5,261.67,261.46,261.54,3677.0,239.1474,239.3028,239.1108,239.1839,3677.0
2021-02-22 15:00:00,261.55,261.63,261.2,261.52,13148.0,239.1931,239.2662,238.873,239.1656,13148.0
2021-02-22 15:05:00,261.59,261.66,261.11,261.11,14466.0,239.2297,239.2937,238.7907,238.7907,14466.0
2021-02-22 15:10:00,261.22,261.43,261.11,261.33,15003.0,238.8913,239.0833,238.7907,238.9919,15003.0
2021-02-22 15:15:00,261.26,261.52,260.9,261.05,32489.0,238.9279,239.1656,238.5986,238.7358,32489.0
2021-02-22 15:20:00,260.99,261.15,260.63,260.81,17459.0,238.6809,238.8273,238.3517,238.5163,17459.0
2021-02-22 15:25:00,260.9,261.03,260.61,260.74,32011.0,238.5986,238.7175,238.3334,238.4523,32011.0
2021-02-22 15:30:00,260.73,260.89,260.61,260.81,18725.0,238.4432,238.5895,238.3334,238.5163,18725.0
2021-02-22 15:35:00,260.73,260.82,260.49,260.59,21194.0,238.4432,238.5255,238.2237,238.3151,21194.0
2021-02-22 15:40:00,260.59,260.59,260.04,260.22,35768.0,238.3151,238.3151,237.8122,237.9768,35768.0
2021-02-22 15:45:00,260.25,260.66,260.07,260.13,31165.0,238.0042,238.3792,237.8396,237.8945,31165.0
2021-02-22 15:50:00,260.13,260.4,259.92,260.24,37650.0,237.8945,238.1414,237.7024,237.9951,37650.0
2021-02-22 15:55:00,260.25,260.53,260.1,260.15,102092.0,238.0042,238.2603,237.867,237.9127,102092.0
2021-02-23 09:30:00,260.8,261.42,259.9,261.18,24491.0,238.5072,239.0742,237.6841,238.8547,24491.0
2021-02-23 09:35:00,261.05,262.17,260.94,262.11,12860.0,238.7358,239.7601,238.6352,239.7052,12860.0
2021-02-23 09:40:00,261.83,262.14,260.53,261.27,9423.0,239.4491,239.7326,238.2603,238.937,9423.0
2021-02-23 09:45:00,261.39,261.84,260.19,260.19,8311.0,239.0468,239.4583,237.9493,237.9493,8311.0
2021-02-23 09:50:00,259.65,259.99,258.56,259.6,28548.0,237.4555,237.7664,236.4587,237.4098,28548.0
2021-02-23 09:55:00,259.72,259.81,258.93,259.74,19653.0,237.5195,237.6018,236.797,237.5378,19653.0
2021-02-23 10:00:00,259.49,259.49,257.85,257.85,9047.0,237.3092,237.3092,235.8094,235.8094,9047.0
2021-02-23 10:05:00,258.04,258.79,257.62,258.49,12570.0,235.9831,236.669,235.599,236.3946,12570.0
2021-02-23 10:10:00,258.66,258.66,257.81,257.81,9834.0,236.5501,236.5501,235.7728,235.7728,9834.0
2021-02-23 10:15:00,257.78,258.1,257.36,257.71,11394.0,235.7453,236.038,235.3612,235.6813,11394.0
2021-02-23 10:20:00,257.85,257.97,257.44,257.67,8077.0,235.8094,235.9191,235.4344,235.6447,8077.0
2021-02-23 10:25:00,257.69,258.21,257.52,257.7,4200.0,235.663,236.1386,235.5076,235.6722,4200.0
2021-02-23 10:30:00,257.81,257.83,256.98,257.19,6912.0,235.7728,235.7911,235.0137,235.2058,6912.0
2021-02-23 10:35:00,257.19,257.47,256.9,257.46,3766.0,235.2058,235.4618,234.9406,235.4527,3766.0
2021-02-23 10:40:00,257.53,257.54,257.0,257.2,2649.0,235.5167,235.5258,235.032,235.2149,2649.0
2021-02-23 10:45:00,257.35,257.9,257.35,257.64,2576.0,235.3521,235.8551,235.3521,235.6173,2576.0
2021-02-23 10:50:00,257.5,258.12,257.49,257.93,3760.0,235.4893,236.0563,235.4801,235.8825,3760.0
2021-02-23 10:55:00,257.91,257.93,257.33,257.75,4177.0,235.8642,235.8825,235.3338,235.7179,4177.0
2021-02-23 11:00:00,257.7,258.39,257.65,258.12,5201.0,235.6722,236.3032,235.6264,236.0563,5201.0
2021-02-23 11:05:00,258.03,258.1,257.61,258.1,1516.0,235.974,236.038,235.5899,236.038,1516.0
2021-02-23 11:10:00,257.95,258.23,257.84,258.15,4500.0,235.9008,236.1569,235.8002,236.0837,4500.0
2021-02-23 11:15:00,258.02,258.03,257.04,257.18,3623.0,235.9648,235.974,235.0686,235.1966,3623.0
2021-02-23 11:20:00,257.19,257.2,256.98,257.05,3065.0,235.2058,235.2149,235.0137,235.0777,3065.0
2021-02-23 11:25:00,256.94,257.25,256.76,257.2,4403.0,234.9771,235.2606,234.8125,235.2149,4403.0
2021-02-23 11:30:00,257.37,258.14,257.05,258.14,5333.0,235.3704,236.0746,235.0777,236.0746,5333.0
2021-02-23 11:35:00,258.09,258.09,257.64,257.7,1120.0,236.0288,236.0288,235.6173,235.6722,1120.0
2021-02-23 11:40:00,257.58,257.6,256.88,256.88,2000.0,235.5624,235.5807,234.9223,234.9223,2000.0
2021-02-23 11:45:00,256.99,257.0,256.41,256.41,2731.0,235.0229,235.032,234.4924,234.4924,2731.0
2021-02-23 11:50:00,256.48,256.82,256.47,256.75,2203.0,234.5565,234.8674,234.5473,234.8034,2203.0
2021-02-23 11:55:00,256.64,257.1,256.45,257.05,8503.0,234.7028,235.1235,234.529,235.0777,8503.0
2021-02-23 12:00:00,257.04,257.04,256.42,256.46,3013.0,235.0686,235.0686,234.5016,234.5382,3013.0
2021-02-23 12:05:00,256.42,256.6,256.31,256.5,5853.0,234.5016,234.6662,234.401,234.5747,5853.0
2021-02-23 12:10:00,256.6,257.0,256.6,256.92,3207.0,234.6662,235.032,234.6662,234.9588,3207.0
2021-02-23 12:15:00,256.83,257.11,256.62,256.71,4039.0,234.8765,235.1326,234.6845,234.7668,4039.0
2021-02-23 12:20:00,256.69,256.75,256.41,256.45,3431.0,234.7485,234.8034,234.4924,234.529,3431.0
2021-02-23 12:25:00,256.65,256.9,256.56,256.72,2140.0,234.7119,234.9406,234.6296,234.7759,2140.0
2021-02-23 12:30:00,256.64,256.99,256.63,256.84,1390.0,234.7028,235.0229,234.6936,234.8857,1390.0
2021-02-23 12:35:00,256.65,256.77,256.35,256.56,2977.0,234.7119,234.8217,234.4376,234.6296,2977.0
2021-02-23 12:40:00,256.51,256.51,256.12,256.24,8640.0,234.5839,234.5839,234.2272,234.337,8640.0
2021-02-23 12:45:00,256.33,256.43,255.93,255.94,2236.0,234.4193,234.5107,234.0535,234.0626,2236.0
2021-02-23 12:50:00,256.03,256.32,255.9,256.24,5010.0,234.1449,234.4101,234.026,234.337,5010.0
2021-02-23 12:55:00,256.12,256.33,255.9,256.03,4597.0,234.2272,234.4193,234.026,234.1449,4597.0
2021-02-23 13:00:00,255.9,256.56,255.9,256.38,2290.0,234.026,234.6296,234.026,234.465,2290.0
2021-02-23 13:05:00,256.29,256.57,256.25,256.33,1795.0,234.3827,234.6388,234.3461,234.4193,1795.0
2021-02-23 13:10:00,256.34,256.59,256.16,256.38,5027.0,234.4284,234.6571,234.2638,234.465,5027.0
2021-02-23 13:15:00,256.41,256.52,256.26,256.41,2200.0,234.4924,234.593,234.3553,234.4924,2200.0
2021-02-23 13:20:00,256.56,256.63,256.25,256.56,2595.0,234.6296,234.6936,234.3461,234.6296,2595.0
2021-02-23 13:25:00,256.4,256.66,256.36,256.63,2984.0,234.4833,234.7211,234.4467,234.6936,2984.0
2021-02-23 13:30:00,256.7,256.93,256.64,256.87,2732.0,234.7577,234.968,234.7028,234.9131,2732.0
2021-02-23 13:35:00,256.88,256.98,256.71,256.97,2664.0,234.9223,235.0137,234.7668,235.0046,2664.0
2021-02-23 13:40:00,256.9,256.92,256.69,256.69,1605.0,234.9406,234.9588,234.7485,234.7485,1605.0
2021-02-23 13:45:00,256.91,256.91,256.64,256.79,2045.0,234.9497,234.9497,234.7028,234.84,2045.0
2021-02-23 13:50:00,256.82,257.23,256.8,257.02,2340.0,234.8674,235.2423,234.8491,235.0503,2340.0
2021-02-23 13:55:00,257.0,257.35,257.0,257.05,2922.0,235.032,235.3521,235.032,235.0777,2922.0
2021-02-23 14:00:00,257.18,257.49,257.07,257.41,2112.0,235.1966,235.4801,235.096,235.407,2112.0
2021-02-23 14:05:00,257.43,257.77,257.42,257.75,3591.0,235.4253,235.7362,235.4161,235.7179,3591.0
2021-02-23 14:10:00,257.61,257.84,257.48,257.48,2825.0,235.5899,235.8002,235.471,235.471,2825.0
2021-02-23 14:15:00,257.57,257.9,257.57,257.82,7100.0,235.5533,235.8551,235.5533,235.7819,7100.0
2021-02-23 14:20:00,257.86,258.04,257.85,257.94,1521.0,235.8185,235.9831,235.8094,235.8917,1521.0
2021-02-23 14:25:00,257.94,258.08,257.77,257.82,2392.0,235.8917,236.0197,235.7362,235.7819,2392.0
2021-02-23 14:30:00,257.73,257.88,257.16,257.16,3718.0,235.6996,235.8368,235.1783,235.1783,3718.0
2021-02-23 14:35:00,257.07,257.55,257.05,257.46,2981.0,235.096,235.535,235.0777,235.4527,2981.0
2021-02-23 14:40:00,257.57,257.85,257.52,257.85,1294.0,235.5533,235.8094,235.5076,235.8094,1294.0
2021-02-23 14:45:00,258.12,258.12,257.95,258.05,1600.0,236.0563,236.0563,235.9008,235.9923,1600.0
2021-02-23 14:50:00,258.03,258.53,257.83,258.25,12857.0,235.974,236.4312,235.7911,236.1752,12857.0
2021-02-23 14:55:00,258.3,258.53,258.3,258.47,3639.0,236.2209,236.4312,236.2209,236.3764,3639.0
2021-02-23 15:00:00,258.52,258.78,258.46,258.64,3902.0,236.4221,236.6599,236.3672,236.5318,3902.0
2021-02-23 15:05:00,258.73,258.82,258.48,258.7,4035.0,236.6141,236.6964,236.3855,236.5867,4035.0
2021-02-23 15:10:00,258.53,258.73,258.18,258.66,12460.0,236.4312,236.6141,236.1111,236.5501,12460.0
2021-02-23 15:15:00,258.74,258.75,258.45,258.62,7457.0,236.6233,236.6324,236.3581,236.5135,7457.0
2021-02-23 15:20:00,258.56,258.89,258.55,258.66,8839.0,236.4587,236.7605,236.4495,236.5501,8839.0
2021-02-23 15:25:00,258.63,258.73,258.34,258.34,11701.0,236.5227,236.6141,236.2575,236.2575,11701.0
2021-02-23 15:30:00,258.37,258.55,258.33,258.47,8149.0,236.2849,236.4495,236.2483,236.3764,8149.0
2021-02-23 15:35:00,258.43,258.65,258.28,258.43,10936.0,236.3398,236.541,236.2026,236.3398,10936.0
2021-02-23 15:40:00,258.39,258.62,258.27,258.31,9511.0,236.3032,236.5135,236.1934,236.23,9511.0
2021-02-23 15:45:00,258.27,258.64,258.27,258.4,6841.0,236.1934,236.5318,236.1934,236.3123,6841.0
2021-02-23 15:50:00,258.4,258.59,257.89,257.89,7998.0,236.3123,236.4861,235.8459,235.8459,7998.0
2021-02-23 15:55:00,257.93,258.23,257.73,257.84,27563.0,235.8825,236.1569,235.6996,235.8002,27563.0
2021-02-24 09:30:00,257.2,259.0,256.61,258.0,18573.0,235.2149,236.8611,234.6753,235.9465,18573.0
2021-02-24 09:35:00,258.29,259.48,257.98,259.21,10438.0,236.2117,237.3,235.9282,237.0531,10438.0
2021-02-24 09:40:00,258.85,260.46,258.68,259.77,4698.0,236.7239,238.1963,236.5684,237.5652,4698.0
2021-02-24 09:45:00,259.35,259.71,259.26,259.38,5171.0,237.1811,237.5104,237.0988,237.2086,5171.0
2021-02-24 09:50:00,259.2,259.2,258.44,258.65,2600.0,237.044,237.044,236.3489,236.541,2600.0
2021-02-24 09:55:00,258.77,259.33,258.71,259.33,4706.0,236.6507,237.1628,236.5958,237.1628,4706.0
2021-02-24 10:00:00,259.31,260.05,259.31,260.05,2178.0,237.1446,237.8213,237.1446,237.8213,2178.0
2021-02-24 10:05:00,259.89,259.93,259.01,259.32,3300.0,237.675,237.7116,236.8702,237.1537,3300.0
2021-02-24 10:10:00,259.16,259.74,258.85,259.74,8298.0,237.0074,237.5378,236.7239,237.5378,8298.0
2021-02-24 10:15:00,259.84,260.66,259.84,260.55,6914.0,237.6292,238.3792,237.6292,238.2786,6914.0
2021-02-24 10:20:00,260.51,261.04,260.06,261.04,8500.0,238.242,238.7267,237.8304,238.7267,8500.0
2021-02-24 10:25:00,260.98,260.99,260.57,260.66,4450.0,238.6718,238.6809,238.2968,238.3792,4450.0
2021-02-24 10:30:00,260.79,261.32,260.49,261.16,7786.0,238.498,238.9827,238.2237,238.8364,7786.0
2021-02-24 10:35:00,260.91,261.03,260.61,260.73,7766.0,238.6078,238.7175,238.3334,238.4432,7766.0
2021-02-24 10:40:00,260.65,261.3,260.6,261.18,6534.0,238.37,238.9644,238.3243,238.8547,6534.0
2021-02-24 10:45:00,261.18,261.82,261.13,261.56,4732.0,238.8547,239.44,238.809,239.2022,4732.0
2021-02-24 10:50:00,261.48,261.56,261.01,261.15,3398.0,239.1291,239.2022,238.6992,238.8273,3398.0
2021-02-24 10:55:00,261.33,261.65,261.21,261.5,3059.0,238.9919,239.2845,238.8821,239.1474,3059.0
2021-02-24 11:00:00,261.61,261.98,261.5,261.98,3228.0,239.248,239.5863,239.1474,239.5863,3228.0
2021-02-24 11:05:00,261.99,262.18,261.9,262.03,7849.0,239.5955,239.7692,239.5132,239.6321,7849.0
2021-02-24 11:10:00,262.09,262.09,261.45,261.45,2969.0,239.6869,239.6869,239.1016,239.1016,2969.0
2021-02-24 11:15:00,261.52,261.69,261.3,261.67,4058.0,239.1656,239.3211,238.9644,239.3028,4058.0
2021-02-24 11:20:00,261.67,261.93,261.54,261.93,4696.0,239.3028,239.5406,239.1839,239.5406,4696.0
2021-02-24 11:25:00,262.03,262.36,261.7,261.79,12350.0,239.6321,239.9338,239.3303,239.4126,12350.0
2021-02-24 11:30:00,261.79,261.99,261.64,261.93,2852.0,239.4126,239.5955,239.2754,239.5406,2852.0
2021-02-24 11:35:00,261.98,262.15,261.97,262.09,3756.0,239.5863,239.7418,239.5772,239.6869,3756.0
2021-02-24 11:40:00,262.15,262.41,262.07,262.07,4008.0,239.7418,239.9796,239.6686,239.6686,4008.0
2021-02-24 11:45:00,261.99,262.46,261.99,262.32,5121.0,239.5955,240.0253,239.5955,239.8973,5121.0
2021-02-24 11:50:00,262.27,262.46,262.22,262.23,4700.0,239.8515,240.0253,239.8058,239.815,4700.0
2021-02-24 11:55:00,262.23,262.41,261.97,262.35,6070.0,239.815,239.9796,239.5772,239.9247,6070.0
2021-02-24 12:00:00,262.39,262.71,262.39,262.71,3014.0,239.9613,240.2539,239.9613,240.2539,3014.0
2021-02-24 12:05:00,262.65,262.79,262.4,262.41,3841.0,240.1991,240.3271,239.9704,239.9796,3841.0
2021-02-24 12:10:00,262.36,262.61,262.33,262.61,3366.0,239.9338,240.1625,239.9064,240.1625,3366.0
2021-02-24 12:15:00,262.44,262.68,262.44,262.6,2301.0,240.007,240.2265,240.007,240.1533,2301.0
2021-02-24 12:20:00,262.54,262.74,262.5,262.5,1983.0,240.0985,240.2814,240.0619,240.0619,1983.0
2021-02-24 12:25:00,262.57,262.67,262.29,262.41,13328.0,240.1259,240.2173,239.8698,239.9796,13328.0
2021-02-24 12:30:00,262.43,262.71,262.33,262.61,25465.0,239.9979,240.2539,239.9064,240.1625,25465.0
2021-02-24 12:35:00,262.59,263.0,262.39,263.0,5954.0,240.1442,240.5191,239.9613,240.5191,5954.0
2021-02-24 12:40:00,263.06,263.27,262.91,262.97,3606.0,240.574,240.7661,240.4368,240.4917,3606.0
2021-02-24 12:45:00,262.97,263.0,262.55,262.7,2322.0,240.4917,240.5191,240.1076,240.2448,2322.0
2021-02-24 12:50:00,262.64,262.96,262.64,262.83,2521.0,240.1899,240.4826,240.1899,240.3637,2521.0
2021-02-24 12:55:00,263.01,263.02,262.64,262.9,5538.0,240.5283,240.5374,240.1899,240.4277,5538.0
2021-02-24 13:00:00,262.9,263.16,262.81,263.16,6160.0,240.4277,240.6655,240.3454,240.6655,6160.0
2021-02-24 13:05:00,263.25,263.39,263.11,263.15,8092.0,240.7478,240.8758,240.6197,240.6563,8092.0
2021-02-24 13:10:00,263.1,263.16,263.07,263.16,2674.0,240.6106,240.6655,240.5832,240.6655,2674.0
2021-02-24 13:15:00,263.26,263.26,263.04,263.25,2286.0,240.7569,240.7569,240.5557,240.7478,2286.0
2021-02-24 13:20:00,263.17,263.41,263.1,263.19,3287.0,240.6746,240.8941,240.6106,240.6929,3287.0
2021-02-24 13:25:00,263.31,263.46,263.2,263.41,2483.0,240.8026,240.9398,240.702,240.8941,2483.0
2021-02-24 13:30:00,263.35,263.55,263.34,263.55,2598.0,240.8392,241.0221,240.8301,241.0221,2598.0
2021-02-24 13:35:00,263.55,263.75,263.48,263.75,1300.0,241.0221,241.205,240.9581,241.205,1300.0
2021-02-24 13:40:00,263.7,263.81,263.56,263.56,4749.0,241.1593,241.2599,241.0313,241.0313,4749.0
2021-02-24 13:45:00,263.6,263.64,263.4,263.51,2923.0,241.0678,241.1044,240.8849,240.9855,2923.0
2021-02-24 13:50:00,263.4,263.68,263.32,263.66,5373.0,240.8849,241.141,240.8118,241.1227,5373.0
2021-02-24 13:55:00,263.8,263.94,263.51,263.87,5271.0,241.2508,241.3788,240.9855,241.3148,5271.0
2021-02-24 14:00:00,263.9,264.11,263.74,263.74,14569.0,241.3422,241.5343,241.1959,241.1959,14569.0
2021-02-24 14:05:00,263.73,263.86,263.59,263.65,5063.0,241.1867,241.3056,241.0587,241.1136,5063.0
2021-02-24 14:10:00,263.66,263.78,263.28,263.29,2820.0,241.1227,241.2325,240.7752,240.7843,2820.0
2021-02-24 14:15:00,263.35,263.36,263.16,263.25,4104.0,240.8392,240.8484,240.6655,240.7478,4104.0
2021-02-24 14:20:00,263.27,263.49,263.26,263.36,2619.0,240.7661,240.9673,240.7569,240.8484,2619.0
2021-02-24 14:25:00,263.26,263.47,263.26,263.43,2497.0,240.7569,240.949,240.7569,240.9124,2497.0
2021-02-24 14:30:00,263.45,263.83,263.45,263.83,3059.0,240.9307,241.2782,240.9307,241.2782,3059.0
2021-02-24 14:35:00,263.74,263.74,263.27,263.31,10137.0,241.1959,241.1959,240.7661,240.8026,10137.0
2021-02-24 14:40:00,263.32,263.34,262.99,262.99,3309.0,240.8118,240.8301,240.51,240.51,3309.0
2021-02-24 14:45:00,262.95,263.1,262.7,262.7,14322.0,240.4734,240.6106,240.2448,240.2448,14322.0
2021-02-24 14:50:00,262.68,262.74,262.56,262.67,2302.0,240.2265,240.2814,240.1167,240.2173,2302.0
2021-02-24 14:55:00,262.78,262.9,262.52,262.58,4335.0,240.3179,240.4277,240.0802,240.135,4335.0
2021-02-24 15:00:00,262.59,262.69,262.36,262.36,6000.0,240.1442,240.2356,239.9338,239.9338,6000.0
2021-02-24 15:05:00,262.33,262.47,262.25,262.34,8925.0,239.9064,240.0344,239.8332,239.9156,8925.0
2021-02-24 15:10:00,262.33,262.48,262.14,262.14,4387.0,239.9064,240.0436,239.7326,239.7326,4387.0
2021-02-24 15:15:00,262.16,262.35,262.09,262.1,15012.0,239.7509,239.9247,239.6869,239.6961,15012.0
2021-02-24 15:20:00,262.12,262.16,261.71,261.76,11473.0,239.7144,239.7509,239.3394,239.3851,11473.0
2021-02-24 15:25:00,261.71,261.9,261.55,261.8,10851.0,239.3394,239.5132,239.1931,239.4217,10851.0
2021-02-24 15:30:00,261.77,262.08,261.76,262.0,17909.0,239.3943,239.6778,239.3851,239.6046,17909.0
2021-02-24 15:35:00,261.97,261.98,261.8,261.98,11800.0,239.5772,239.5863,239.4217,239.5863,11800.0
2021-02-24 15:40:00,261.94,262.0,261.5,261.62,16609.0,239.5497,239.6046,239.1474,239.2571,16609.0
2021-02-24 15:45:00,261.53,261.87,261.18,261.51,31137.0,239.1748,239.4857,238.8547,239.1565,31137.0
2021-02-24 15:50:00,261.87,262.02,261.52,261.85,24262.0,239.4857,239.6229,239.1656,239.4674,24262.0
2021-02-24 15:55:00,261.81,261.96,261.58,261.83,47475.0,239.4309,239.568,239.2205,239.4491,47475.0
2021-02-25 09:30:00,257.66,261.04,257.66,260.26,35592.0,235.6356,238.7267,235.6356,238.0133,35592.0
2021-02-25 09:35:00,259.96,260.96,259.62,259.62,10376.0,237.739,238.6535,237.4281,237.4281,10376.0
2021-02-25 09:40:00,259.55,260.17,259.52,259.95,9064.0,237.364,237.931,237.3366,237.7298,9064.0
2021-02-25 09:45:00,259.95,260.04,259.09,259.44,6459.0,237.7298,237.8122,236.9434,237.2634,6459.0
2021-02-25 09:50:00,259.46,259.95,259.01,259.67,10210.0,237.2817,237.7298,236.8702,237.4738,10210.0
2021-02-25 09:55:00,259.71,259.71,258.94,259.44,6489.0,237.5104,237.5104,236.8062,237.2634,6489.0
2021-02-25 10:00:00,259.37,259.44,258.86,259.39,21039.0,237.1994,237.2634,236.733,237.2177,21039.0
2021-02-25 10:05:00,259.45,259.5,258.4,258.4,6552.0,237.2726,237.3183,236.3123,236.3123,6552.0
2021-02-25 10:10:00,258.49,259.17,258.46,258.77,15771.0,236.3946,237.0165,236.3672,236.6507,15771.0
2021-02-25 10:15:00,258.64,258.66,258.2,258.41,11838.0,236.5318,236.5501,236.1294,236.3215,11838.0
2021-02-25 10:20:00,258.54,258.97,258.46,258.83,8243.0,236.4404,236.8336,236.3672,236.7056,8243.0
2021-02-25 10:25:00,258.81,258.84,258.15,258.46,9227.0,236.6873,236.7147,236.0837,236.3672,9227.0
2021-02-25 10:30:00,258.28,258.28,257.49,257.49,5389.0,236.2026,236.2026,235.4801,235.4801,5389.0
2021-02-25 10:35:00,257.41,258.27,257.14,258.2,12361.0,235.407,236.1934,235.16,236.1294,12361.0
2021-02-25 10:40:00,258.23,258.92,258.1,258.84,3804.0,236.1569,236.7879,236.038,236.7147,3804.0
2021-02-25 10:45:00,258.94,259.05,258.29,258.75,10415.0,236.8062,236.9068,236.2117,236.6324,10415.0
2021-02-25 10:50:00,258.6,258.73,258.07,258.31,10133.0,236.4952,236.6141,236.0105,236.23,10133.0
2021-02-25 10:55:00,258.26,258.46,258.1,258.1,5463.0,236.1843,236.3672,236.038,236.038,5463.0
2021-02-25 11:00:00,258.17,258.73,258.1,258.1,26675.0,236.102,236.6141,236.038,236.038,26675.0
2021-02-25 11:05:00,258.2,258.21,257.65,257.65,5474.0,236.1294,236.1386,235.6264,235.6264,5474.0
2021-02-25 11:10:00,257.71,257.91,257.43,257.63,7557.0,235.6813,235.8642,235.4253,235.6082,7557.0
2021-02-25 11:15:00,257.49,257.71,257.3,257.61,5256.0,235.4801,235.6813,235.3064,235.5899,5256.0
2021-02-25 11:20:00,257.72,257.72,257.09,257.19,6114.0,235.6905,235.6905,235.1143,235.2058,6114.0
2021-02-25 11:25:00,257.19,257.34,256.97,257.21,10196.0,235.2058,235.3429,235.0046,235.2241,10196.0
2021-02-25 11:30:00,257.21,257.57,257.16,257.3,7640.0,235.2241,235.5533,235.1783,235.3064,7640.0
2021-02-25 11:35:00,257.37,257.62,257.17,257.3,6360.0,235.3704,235.599,235.1875,235.3064,6360.0
2021-02-25 11:40:00,257.32,257.55,257.07,257.12,9550.0,235.3247,235.535,235.096,235.1417,9550.0
2021-02-25 11:45:00,257.13,257.16,256.83,257.11,11981.0,235.1509,235.1783,234.8765,235.1326,11981.0
2021-02-25 11:50:00,257.06,257.31,256.52,257.05,7994.0,235.0869,235.3155,234.593,235.0777,7994.0
2021-02-25 11:55:00,256.93,257.38,256.63,257.38,11695.0,234.968,235.3795,234.6936,235.3795,11695.0
2021-02-25 12:00:00,257.25,257.29,256.4,256.64,9712.0,235.2606,235.2972,234.4833,234.7028,9712.0
2021-02-25 12:05:00,256.78,258.4,256.48,258.21,126362.0,234.8308,236.3123,234.5565,236.1386,126362.0
2021-02-25 12:10:00,258.09,258.47,257.43,258.2,44225.0,236.0288,236.3764,235.4253,236.1294,44225.0
2021-02-25 12:15:00,258.11,258.59,257.92,258.25,30488.0,236.0471,236.4861,235.8734,236.1752,30488.0
2021-02-25 12:20:00,258.34,258.38,257.75,257.79,23164.0,236.2575,236.294,235.7179,235.7545,23164.0
2021-02-25 12:25:00,257.6,257.79,256.87,257.61,18805.0,235.5807,235.7545,234.9131,235.5899,18805.0
2021-02-25 12:30:00,257.57,257.67,256.6,257.53,25945.0,235.5533,235.6447,234.6662,235.5167,25945.0
2021-02-25 12:35:00,257.53,257.83,257.07,257.8,14806.0,235.5167,235.7911,235.096,235.7636,14806.0
2021-02-25 12:40:00,257.73,258.74,257.19,257.59,121335.0,235.6996,236.6233,235.2058,235.5716,121335.0
2021-02-25 12:45:00,257.48,257.75,256.59,256.76,73203.0,235.471,235.7179,234.6571,234.8125,73203.0
2021-02-25 12:50:00,256.59,256.79,255.57,255.66,35034.0,234.6571,234.84,233.7242,233.8065,35034.0
2021-02-25 12:55:00,255.88,256.0,254.5,254.74,33193.0,234.0077,234.1175,232.7457,232.9652,33193.0
2021-02-25 13:00:00,254.5,254.88,253.92,254.5,15107.0,232.7457,233.0932,232.2153,232.7457,15107.0
2021-02-25 13:05:00,254.35,254.78,253.68,254.73,13305.0,232.6085,233.0018,231.9958,232.956,13305.0
2021-02-25 13:10:00,254.8,255.08,254.32,255.03,11185.0,233.0201,233.2761,232.5811,233.2304,11185.0
2021-02-25 13:15:00,255.06,255.94,254.85,255.94,6191.0,233.2578,234.0626,233.0658,234.0626,6191.0
2021-02-25 13:20:00,255.89,256.16,255.79,255.8,9573.0,234.0169,234.2638,233.9254,233.9346,9573.0
2021-02-25 13:25:00,255.8,255.81,255.13,255.46,8432.0,233.9346,233.9437,233.3219,233.6236,8432.0
2021-02-25 13:30:00,255.46,255.55,255.04,255.46,12661.0,233.6236,233.706,233.2395,233.6236,12661.0
2021-02-25 13:35:00,255.39,255.58,254.78,255.31,10932.0,233.5596,233.7334,233.0018,233.4865,10932.0
2021-02-25 13:40:00,255.24,255.52,255.11,255.39,8921.0,233.4224,233.6785,233.3036,233.5596,8921.0
2021-02-25 13:45:00,255.45,256.11,255.17,255.99,14815.0,233.6145,234.2181,233.3584,234.1083,14815.0
2021-02-25 13:50:00,255.68,255.68,254.98,255.11,14182.0,233.8248,233.8248,233.1847,233.3036,14182.0
2021-02-25 13:55:00,255.18,255.37,254.99,255.18,7681.0,233.3676,233.5413,233.1938,233.3676,7681.0
2021-02-25 14:00:00,255.15,255.3,254.8,255.3,11393.0,233.3401,233.4773,233.0201,233.4773,11393.0
2021-02-25 14:05:00,255.26,255.42,255.19,255.36,12968.0,233.4407,233.5871,233.3767,233.5322,12968.0
2021-02-25 14:10:00,255.35,255.57,255.22,255.33,10016.0,233.523,233.7242,233.4042,233.5048,10016.0
2021-02-25 14:15:00,255.39,256.19,255.38,256.19,10140.0,233.5596,234.2912,233.5505,234.2912,10140.0
2021-02-25 14:20:00,256.19,256.65,256.15,256.59,10565.0,234.2912,234.7119,234.2547,234.6571,10565.0
2021-02-25 14:25:00,256.54,256.54,256.15,256.16,9548.0,234.6113,234.6113,234.2547,234.2638,9548.0
2021-02-25 14:30:00,256.08,256.1,255.5,255.53,12821.0,234.1906,234.2089,233.6602,233.6877,12821.0
2021-02-25 14:35:00,255.68,255.68,255.31,255.31,8127.0,233.8248,233.8248,233.4865,233.4865,8127.0
2021-02-25 14:40:00,255.33,255.62,254.98,254.98,7327.0,233.5048,233.77,233.1847,233.1847,7327.0
2021-02-25 14:45:00,254.99,255.47,254.95,255.08,13418.0,233.1938,233.6328,233.1572,233.2761,13418.0
2021-02-25 14:50:00,255.11,255.75,255.1,255.18,13161.0,233.3036,233.8889,233.2944,233.3676,13161.0
2021-02-25 14:55:00,255.13,255.13,254.27,254.28,17486.0,233.3219,233.3219,232.5354,232.5445,17486.0
2021-02-25 15:00:00,254.27,254.76,254.26,254.3,12642.0,232.5354,232.9835,232.5262,232.5628,12642.0
2021-02-25 15:05:00,254.41,254.42,253.2,253.46,19023.0,232.6634,232.6725,231.5568,231.7946,19023.0
2021-02-25 15:10:00,253.46,253.97,253.46,253.73,21024.0,231.7946,232.261,231.7946,232.0415,21024.0
2021-02-25 15:15:00,253.69,254.05,253.45,253.7,27042.0,232.0049,232.3342,231.7855,232.0141,27042.0
2021-02-25 15:20:00,253.71,253.83,253.17,253.22,18883.0,232.0232,232.133,231.5294,231.5751,18883.0
2021-02-25 15:25:00,253.28,253.79,253.13,253.42,25704.0,231.63,232.0964,231.4928,231.758,25704.0
2021-02-25 15:30:00,253.38,253.69,253.09,253.09,33223.0,231.7214,232.0049,231.4562,231.4562,33223.0
2021-02-25 15:35:00,253.05,253.14,252.42,253.07,42904.0,231.4196,231.502,230.8435,231.4379,42904.0
2021-02-25 15:40:00,253.08,253.95,252.94,253.95,33472.0,231.4471,232.2427,231.3191,232.2427,33472.0
2021-02-25 15:45:00,253.91,254.6,253.88,254.15,52619.0,232.2061,232.8372,232.1787,232.4256,52619.0
2021-02-25 15:50:00,254.02,254.56,253.88,254.18,63634.0,232.3067,232.8006,232.1787,232.4531,63634.0
2021-02-25 15:55:00,254.18,254.54,253.94,254.15,151809.0,232.4531,232.7823,232.2336,232.4256,151809.0
2021-02-26 09:30:00,255.28,257.21,254.39,255.76,23843.0,233.459,235.2241,232.6451,233.898,23843.0
2021-02-26 09:35:00,255.3,256.2,255.21,255.37,10586.0,233.4773,234.3004,233.395,233.5413,10586.0
2021-02-26 09:40:00,255.69,256.03,255.07,255.41,8682.0,233.834,234.1449,233.267,233.5779,8682.0
2021-02-26 09:45:00,255.17,256.2,255.02,255.31,11066.0,233.3584,234.3004,233.2213,233.4865,11066.0
2021-02-26 09:50:00,255.09,255.52,254.74,254.82,9612.0,233.2853,233.6785,232.9652,233.0384,9612.0
2021-02-26 09:55:00,254.61,255.22,254.54,255.03,10465.0,232.8463,233.4042,232.7823,233.2304,10465.0
2021-02-26 10:00:00,254.98,255.05,254.48,254.99,11631.0,233.1847,233.2487,232.7274,233.1938,11631.0
2021-02-26 10:05:00,254.79,255.05,254.0,254.21,11105.0,233.0109,233.2487,232.2884,232.4805,11105.0
2021-02-26 10:10:00,254.41,255.13,254.22,254.86,14988.0,232.6634,233.3219,232.4896,233.0749,14988.0
2021-02-26 10:15:00,254.68,254.94,253.66,253.75,8648.0,232.9103,233.1481,231.9775,232.0598,8648.0
2021-02-26 10:20:00,254.0,254.0,252.45,252.45,9520.0,232.2884,232.2884,230.8709,230.8709,9520.0
2021-02-26 10:25:00,252.19,252.87,251.41,251.41,15228.0,230.6332,231.255,229.9198,229.9198,15228.0
2021-02-26 10:30:00,251.44,253.24,251.43,253.17,8923.0,229.9473,231.5934,229.9381,231.5294,8923.0
2021-02-26 10:35:00,253.14,254.26,252.96,254.22,4832.0,231.502,232.5262,231.3373,232.4896,4832.0
2021-02-26 10:40:00,254.18,254.73,254.18,254.73,4407.0,232.4531,232.956,232.4531,232.956,4407.0
2021-02-26 10:45:00,254.74,255.0,254.54,254.98,11995.0,232.9652,233.203,232.7823,233.1847,11995.0
2021-02-26 10:50:00,254.9,255.03,254.24,254.53,4693.0,233.1115,233.2304,232.5079,232.7731,4693.0
2021-02-26 10:55:00,254.48,254.56,254.0,254.16,4374.0,232.7274,232.8006,232.2884,232.4348,4374.0
2021-02-26 11:00:00,254.24,254.85,254.04,254.85,6434.0,232.5079,233.0658,232.325,233.0658,6434.0
2021-02-26 11:05:00,254.82,254.9,254.29,254.3,3977.0,233.0384,233.1115,232.5537,232.5628,3977.0
2021-02-26 11:10:00,254.3,254.4,253.44,253.45,5402.0,232.5628,232.6543,231.7763,231.7855,5402.0
2021-02-26 11:15:00,253.63,254.09,253.08,253.2,7166.0,231.9501,232.3707,231.4471,231.5568,7166.0
2021-02-26 11:20:00,253.32,253.63,252.82,253.14,9493.0,231.6666,231.9501,231.2093,231.502,9493.0
2021-02-26 11:25:00,253.23,253.65,253.02,253.25,6410.0,231.5843,231.9684,231.3922,231.6026,6410.0
2021-02-26 11:30:00,253.13,254.09,253.12,254.09,4141.0,231.4928,232.3707,231.4837,232.3707,4141.0
2021-02-26 11:35:00,253.99,254.37,253.83,254.0,4771.0,232.2793,232.6268,232.133,232.2884,4771.0
2021-02-26 11:40:00,254.07,254.11,253.68,253.7,8114.0,232.3525,232.389,231.9958,232.0141,8114.0
2021-02-26 11:45:00,253.7,253.7,253.2,253.4,5679.0,232.0141,232.0141,231.5568,231.7397,5679.0
2021-02-26 11:50:00,253.3,253.31,252.32,252.45,7457.0,231.6483,231.6574,230.752,230.8709,7457.0
2021-02-26 11:55:00,252.5,252.68,252.32,252.65,3490.0,230.9167,231.0813,230.752,231.0538,3490.0
2021-02-26 12:00:00,253.13,253.26,252.64,253.19,4554.0,231.4928,231.6117,231.0447,231.5477,4554.0
2021-02-26 12:05:00,253.11,253.72,252.81,253.66,6855.0,231.4745,232.0324,231.2002,231.9775,6855.0
2021-02-26 12:10:00,253.72,254.6,253.71,254.47,3323.0,232.0324,232.8372,232.0232,232.7183,3323.0
2021-02-26 12:15:00,254.29,254.91,254.15,254.66,6172.0,232.5537,233.1207,232.4256,232.892,6172.0
2021-02-26 12:20:00,254.58,254.58,253.88,253.88,3927.0,232.8189,232.8189,232.1787,232.1787,3927.0
2021-02-26 12:25:00,254.03,254.19,253.82,254.13,9966.0,232.3159,232.4622,232.1238,232.4073,9966.0
2021-02-26 12:30:00,254.37,255.0,254.37,254.85,5039.0,232.6268,233.203,232.6268,233.0658,5039.0
2021-02-26 12:35:00,254.94,255.04,254.7,254.7,4586.0,233.1481,233.2395,232.9286,232.9286,4586.0
2021-02-26 12:40:00,254.69,254.89,254.56,254.64,4639.0,232.9195,233.1024,232.8006,232.8737,4639.0
2021-02-26 12:45:00,254.71,254.71,254.37,254.54,4619.0,232.9378,232.9378,232.6268,232.7823,4619.0
2021-02-26 12:50:00,254.48,255.21,254.47,254.85,8565.0,232.7274,233.395,232.7183,233.0658,8565.0
2021-02-26 12:55:00,254.65,254.75,254.18,254.18,3833.0,232.8829,232.9743,232.4531,232.4531,3833.0
2021-02-26 13:00:00,254.14,254.2,253.33,253.46,4364.0,232.4165,232.4713,231.6757,231.7946,4364.0
2021-02-26 13:05:00,253.52,254.07,253.33,253.93,4235.0,231.8495,232.3525,231.6757,232.2244,4235.0
2021-02-26 13:10:00,253.9,254.21,253.78,254.04,2992.0,232.197,232.4805,232.0872,232.325,2992.0
2021-02-26 13:15:00,254.19,254.32,254.04,254.06,5078.0,232.4622,232.5811,232.325,232.3433,5078.0
2021-02-26 13:20:00,254.16,254.68,254.15,254.6,7165.0,232.4348,232.9103,232.4256,232.8372,7165.0
2021-02-26 13:25:00,254.61,255.0,254.61,254.82,7623.0,232.8463,233.203,232.8463,233.0384,7623.0
2021-02-26 13:30:00,254.97,254.97,254.12,254.41,5776.0,233.1755,233.1755,232.3982,232.6634,5776.0
2021-02-26 13:35:00,254.24,254.37,254.0,254.09,4940.0,232.5079,232.6268,232.2884,232.3707,4940.0
2021-02-26 13:40:00,254.05,254.44,253.97,254.32,4825.0,232.3342,232.6908,232.261,232.5811,4825.0
2021-02-26 13:45:00,254.4,254.56,253.3,253.3,7364.0,232.6543,232.8006,231.6483,231.6483,7364.0
2021-02-26 13:50:00,253.5,253.59,252.93,253.12,4898.0,231.8312,231.9135,231.3099,231.4837,4898.0
2021-02-26 13:55:00,253.2,253.6,253.13,253.26,6909.0,231.5568,231.9226,231.4928,231.6117,6909.0
2021-02-26 14:00:00,253.21,253.74,253.21,253.21,6908.0,231.566,232.0507,231.566,231.566,6908.0
2021-02-26 14:05:00,253.23,253.45,252.96,253.27,6830.0,231.5843,231.7855,231.3373,231.6208,6830.0
2021-02-26 14:10:00,253.1,253.23,252.77,252.96,7653.0,231.4654,231.5843,231.1636,231.3373,7653.0
2021-02-26 14:15:00,252.79,253.11,252.16,252.43,9896.0,231.1819,231.4745,230.6057,230.8526,9896.0
2021-02-26 14:20:00,252.43,252.76,252.36,252.43,9483.0,230.8526,231.1544,230.7886,230.8526,9483.0
2021-02-26 14:25:00,252.6,252.65,252.36,252.6,4575.0,231.0081,231.0538,230.7886,231.0081,4575.0
2021-02-26 14:30:00,252.54,253.07,252.54,252.86,3905.0,230.9532,231.4379,230.9532,231.2459,3905.0
2021-02-26 14:35:00,253.09,253.11,252.31,252.43,7034.0,231.4562,231.4745,230.7429,230.8526,7034.0
2021-02-26 14:40:00,252.42,252.45,252.0,252.12,5472.0,230.8435,230.8709,230.4594,230.5691,5472.0
2021-02-26 14:45:00,252.42,252.9,252.33,252.85,3754.0,230.8435,231.2825,230.7612,231.2367,3754.0
2021-02-26 14:50:00,252.92,253.11,252.73,253.04,5069.0,231.3008,231.4745,231.127,231.4105,5069.0
2021-02-26 14:55:00,253.09,253.42,253.07,253.38,3556.0,231.4562,231.758,231.4379,231.7214,3556.0
2021-02-26 15:00:00,253.47,254.56,253.41,254.46,11659.0,231.8037,232.8006,231.7489,232.7091,11659.0
2021-02-26 15:05:00,254.41,255.56,254.31,255.36,10868.0,232.6634,233.7151,232.5719,233.5322,10868.0
2021-02-26 15:10:00,255.19,255.19,254.29,254.34,5142.0,233.3767,233.3767,232.5537,232.5994,5142.0
2021-02-26 15:15:00,254.43,254.7,254.22,254.41,9545.0,232.6817,232.9286,232.4896,232.6634,9545.0
2021-02-26 15:20:00,254.41,254.52,253.9,253.9,13946.0,232.6634,232.764,232.197,232.197,13946.0
2021-02-26 15:25:00,253.9,254.03,253.68,253.77,9764.0,232.197,232.3159,231.9958,232.0781,9764.0
2021-02-26 15:30:00,253.8,254.07,253.62,253.92,16538.0,232.1055,232.3525,231.9409,232.2153,16538.0
2021-02-26 15:35:00,253.95,253.96,253.25,253.43,14242.0,232.2427,232.2519,231.6026,231.7672,14242.0
2021-02-26 15:40:00,253.38,253.77,253.23,253.5,14164.0,231.7214,232.0781,231.5843,231.8312,14164.0
2021-02-26 15:45:00,253.55,254.4,253.51,254.07,15194.0,231.8769,232.6543,231.8403,232.3525,15194.0
2021-02-26 15:50:00,254.03,254.05,252.68,252.7,25707.0,232.3159,232.3342,231.0813,231.0996,25707.0
2021-02-26 15:55:00,252.74,253.24,251.93,251.93,70008.0,231.1361,231.5934,230.3954,230.3954,70008.0
2021-03-01 09:30:00,255.59,257.08,254.8,256.18,40569.0,233.7425,235.1052,233.0201,234.2821,40569.0
2021-03-01 09:35:00,255.94,256.48,255.64,256.22,4366.0,234.0626,234.5565,233.7883,234.3187,4366.0
2021-03-01 09:40:00,256.4,256.85,255.93,256.15,2701.0,234.4833,234.8948,234.0535,234.2547,2701.0
2021-03-01 09:45:00,255.98,256.91,255.98,256.91,5877.0,234.0992,234.9497,234.0992,234.9497,5877.0
2021-03-01 09:50:00,256.49,256.56,255.84,255.84,10463.0,234.5656,234.6296,233.9712,233.9712,10463.0
2021-03-01 09:55:00,255.86,256.06,255.61,255.61,4556.0,233.9895,234.1724,233.7608,233.7608,4556.0
2021-03-01 10:00:00,255.54,256.44,255.18,256.44,3555.0,233.6968,234.5199,233.3676,234.5199,3555.0
2021-03-01 10:05:00,256.39,256.64,255.84,255.84,6521.0,234.4741,234.7028,233.9712,233.9712,6521.0
2021-03-01 10:10:00,255.88,256.27,255.64,255.64,5156.0,234.0077,234.3644,233.7883,233.7883,5156.0
2021-03-01 10:15:00,255.73,256.65,255.73,256.63,7884.0,233.8706,234.7119,233.8706,234.6936,7884.0
2021-03-01 10:20:00,256.67,257.18,256.46,256.96,6412.0,234.7302,235.1966,234.5382,234.9954,6412.0
2021-03-01 10:25:00,256.82,256.87,256.33,256.33,10308.0,234.8674,234.9131,234.4193,234.4193,10308.0
2021-03-01 10:30:00,256.41,257.14,256.33,257.14,6125.0,234.4924,235.16,234.4193,235.16,6125.0
2021-03-01 10:35:00,257.13,257.5,257.13,257.47,5700.0,235.1509,235.4893,235.1509,235.4618,5700.0
2021-03-01 10:40:00,257.57,257.57,256.79,257.05,6255.0,235.5533,235.5533,234.84,235.0777,6255.0
2021-03-01 10:45:00,257.17,257.35,256.86,257.14,4475.0,235.1875,235.3521,234.904,235.16,4475.0
2021-03-01 10:50:00,257.25,257.45,256.82,256.99,4254.0,235.2606,235.4435,234.8674,235.0229,4254.0
2021-03-01 10:55:00,256.92,257.34,256.83,257.28,10150.0,234.9588,235.3429,234.8765,235.2881,10150.0
2021-03-01 11:00:00,257.38,257.42,256.87,257.05,4300.0,235.3795,235.4161,234.9131,235.0777,4300.0
2021-03-01 11:05:00,256.98,257.01,256.42,256.49,5400.0,235.0137,235.0412,234.5016,234.5656,5400.0
2021-03-01 11:10:00,256.56,256.94,256.21,256.8,8846.0,234.6296,234.9771,234.3095,234.8491,8846.0
2021-03-01 11:15:00,256.77,256.99,256.42,256.99,7425.0,234.8217,235.0229,234.5016,235.0229,7425.0
2021-03-01 11:20:00,256.97,257.35,256.88,257.21,8335.0,235.0046,235.3521,234.9223,235.2241,8335.0
2021-03-01 11:25:00,257.17,257.2,256.62,256.62,9124.0,235.1875,235.2149,234.6845,234.6845,9124.0
2021-03-01 11:30:00,256.78,256.98,256.62,256.94,5192.0,234.8308,235.0137,234.6845,234.9771,5192.0
2021-03-01 11:35:00,256.93,257.15,256.93,256.95,4755.0,234.968,235.1692,234.968,234.9863,4755.0
2021-03-01 11:40:00,256.99,257.46,256.94,257.31,7951.0,235.0229,235.4527,234.9771,235.3155,7951.0
2021-03-01 11:45:00,257.31,257.82,257.21,257.72,10078.0,235.3155,235.7819,235.2241,235.6905,10078.0
2021-03-01 11:50:00,257.78,257.78,257.58,257.7,2830.0,235.7453,235.7453,235.5624,235.6722,2830.0
2021-03-01 11:55:00,257.68,258.0,257.63,257.83,4549.0,235.6539,235.9465,235.6082,235.7911,4549.0
2021-03-01 12:00:00,257.93,258.38,257.79,258.19,4691.0,235.8825,236.294,235.7545,236.1203,4691.0
2021-03-01 12:05:00,258.01,258.01,257.76,257.76,5628.0,235.9557,235.9557,235.727,235.727,5628.0
2021-03-01 12:10:00,257.75,258.06,257.75,258.0,4487.0,235.7179,236.0014,235.7179,235.9465,4487.0
2021-03-01 12:15:00,258.01,258.03,257.64,257.9,13017.0,235.9557,235.974,235.6173,235.8551,13017.0
2021-03-01 12:20:00,257.75,257.89,257.46,257.65,8044.0,235.7179,235.8459,235.4527,235.6264,8044.0
2021-03-01 12:25:00,257.67,257.86,257.22,257.37,8963.0,235.6447,235.8185,235.2332,235.3704,8963.0
2021-03-01 12:30:00,257.32,257.78,257.32,257.71,9162.0,235.3247,235.7453,235.3247,235.6813,9162.0
2021-03-01 12:35:00,257.8,257.88,257.67,257.88,11454.0,235.7636,235.8368,235.6447,235.8368,11454.0
2021-03-01 12:40:00,257.82,257.87,257.47,257.83,4673.0,235.7819,235.8276,235.4618,235.7911,4673.0
2021-03-01 12:45:00,257.68,257.92,257.43,257.81,3854.0,235.6539,235.8734,235.4253,235.7728,3854.0
2021-03-01 12:50:00,258.0,258.13,257.94,258.02,2434.0,235.9465,236.0654,235.8917,235.9648,2434.0
2021-03-01 12:55:00,258.0,258.02,257.55,257.55,5843.0,235.9465,235.9648,235.535,235.535,5843.0
2021-03-01 13:00:00,257.47,257.56,257.36,257.38,3710.0,235.4618,235.5441,235.3612,235.3795,3710.0
2021-03-01 13:05:00,257.42,257.63,257.42,257.6,3443.0,235.4161,235.6082,235.4161,235.5807,3443.0
2021-03-01 13:10:00,257.59,257.59,257.36,257.36,7020.0,235.5716,235.5716,235.3612,235.3612,7020.0
2021-03-01 13:15:00,257.3,257.49,257.19,257.37,2735.0,235.3064,235.4801,235.2058,235.3704,2735.0
2021-03-01 13:20:00,257.23,257.32,257.23,257.28,1228.0,235.2423,235.3247,235.2423,235.2881,1228.0
2021-03-01 13:25:00,257.27,257.43,257.16,257.43,4448.0,235.2789,235.4253,235.1783,235.4253,4448.0
2021-03-01 13:30:00,257.48,257.89,257.48,257.88,2794.0,235.471,235.8459,235.471,235.8368,2794.0
2021-03-01 13:35:00,257.95,258.38,257.95,258.29,6989.0,235.9008,236.294,235.9008,236.2117,6989.0
2021-03-01 13:40:00,258.26,258.7,258.19,258.54,5521.0,236.1843,236.5867,236.1203,236.4404,5521.0
2021-03-01 13:45:00,258.54,258.65,258.37,258.58,11088.0,236.4404,236.541,236.2849,236.477,11088.0
2021-03-01 13:50:00,258.45,258.57,258.19,258.25,3980.0,236.3581,236.4678,236.1203,236.1752,3980.0
2021-03-01 13:55:00,258.32,258.57,258.29,258.46,4891.0,236.2392,236.4678,236.2117,236.3672,4891.0
2021-03-01 14:00:00,258.43,259.08,258.4,259.05,6307.0,236.3398,236.9342,236.3123,236.9068,6307.0
2021-03-01 14:05:00,258.96,259.44,258.83,259.28,15405.0,236.8245,237.2634,236.7056,237.1171,15405.0
2021-03-01 14:10:00,259.16,259.55,259.16,259.51,5180.0,237.0074,237.364,237.0074,237.3275,5180.0
2021-03-01 14:15:00,259.56,259.69,259.31,259.37,12108.0,237.3732,237.4921,237.1446,237.1994,12108.0
2021-03-01 14:20:00,259.4,259.52,259.28,259.41,5759.0,237.2269,237.3366,237.1171,237.236,5759.0
2021-03-01 14:25:00,259.31,259.36,259.14,259.27,5517.0,237.1446,237.1903,236.9891,237.108,5517.0
2021-03-01 14:30:00,259.34,259.61,259.27,259.53,5509.0,237.172,237.4189,237.108,237.3457,5509.0
2021-03-01 14:35:00,259.48,259.97,259.42,259.82,11380.0,237.3,237.7481,237.2451,237.611,11380.0
2021-03-01 14:40:00,259.78,260.01,259.49,259.49,7964.0,237.5744,237.7847,237.3092,237.3092,7964.0
2021-03-01 14:45:00,259.47,259.5,259.31,259.39,4588.0,237.2909,237.3183,237.1446,237.2177,4588.0
2021-03-01 14:50:00,259.33,259.51,259.3,259.42,5873.0,237.1628,237.3275,237.1354,237.2451,5873.0
2021-03-01 14:55:00,259.44,259.45,259.04,259.04,7356.0,237.2634,237.2726,236.8976,236.8976,7356.0
2021-03-01 15:00:00,259.03,259.55,259.03,259.55,4541.0,236.8885,237.364,236.8885,237.364,4541.0
2021-03-01 15:05:00,259.42,259.53,259.27,259.45,5638.0,237.2451,237.3457,237.108,237.2726,5638.0
2021-03-01 15:10:00,259.39,259.43,259.19,259.31,11273.0,237.2177,237.2543,237.0348,237.1446,11273.0
2021-03-01 15:15:00,259.24,259.27,258.81,258.83,11358.0,237.0805,237.108,236.6873,236.7056,11358.0
2021-03-01 15:20:00,258.86,259.22,258.86,259.03,6920.0,236.733,237.0622,236.733,236.8885,6920.0
2021-03-01 15:25:00,259.06,259.2,258.98,259.16,5877.0,236.9159,237.044,236.8428,237.0074,5877.0
2021-03-01 15:30:00,259.16,259.21,258.92,259.07,9663.0,237.0074,237.0531,236.7879,236.9251,9663.0
2021-03-01 15:35:00,259.14,259.19,258.8,258.9,8607.0,236.9891,237.0348,236.6781,236.7696,8607.0
2021-03-01 15:40:00,258.95,259.03,258.57,258.65,14525.0,236.8153,236.8885,236.4678,236.541,14525.0
2021-03-01 15:45:00,258.63,258.66,257.8,257.93,18172.0,236.5227,236.5501,235.7636,235.8825,18172.0
2021-03-01 15:50:00,257.84,258.04,257.35,257.37,24278.0,235.8002,235.9831,235.3521,235.3704,24278.0
2021-03-01 15:55:00,257.25,258.27,257.08,257.78,71454.0,235.2606,236.1934,235.1052,235.7453,71454.0
2021-03-02 09:30:00,256.81,257.77,256.02,256.06,47260.0,234.8582,235.7362,234.1358,234.1724,47260.0
2021-03-02 09:35:00,256.07,257.47,255.73,256.79,14000.0,234.1815,235.4618,233.8706,234.84,14000.0
2021-03-02 09:40:00,256.78,256.84,256.16,256.72,9965.0,234.8308,234.8857,234.2638,234.7759,9965.0
2021-03-02 09:45:00,256.9,257.19,256.81,256.88,9304.0,234.9406,235.2058,234.8582,234.9223,9304.0
2021-03-02 09:50:00,256.76,257.82,256.3,257.75,11040.0,234.8125,235.7819,234.3918,235.7179,11040.0
2021-03-02 09:55:00,257.69,257.99,257.38,257.67,12093.0,235.663,235.9374,235.3795,235.6447,12093.0
2021-03-02 10:00:00,257.67,258.51,257.39,258.14,6526.0,235.6447,236.4129,235.3887,236.0746,6526.0
2021-03-02 10:05:00,258.06,258.18,257.66,257.76,8454.0,236.0014,236.1111,235.6356,235.727,8454.0
2021-03-02 10:10:00,257.76,257.77,257.18,257.5,9076.0,235.727,235.7362,235.1966,235.4893,9076.0
2021-03-02 10:15:00,257.5,258.6,257.41,258.44,5187.0,235.4893,236.4952,235.407,236.3489,5187.0
2021-03-02 10:20:00,258.49,258.64,257.63,257.63,15698.0,236.3946,236.5318,235.6082,235.6082,15698.0
2021-03-02 10:25:00,257.54,257.99,257.07,257.17,6567.0,235.5258,235.9374,235.096,235.1875,6567.0
2021-03-02 10:30:00,256.78,257.2,256.78,256.96,4324.0,234.8308,235.2149,234.8308,234.9954,4324.0
2021-03-02 10:35:00,257.19,257.21,256.79,256.8,2774.0,235.2058,235.2241,234.84,234.8491,2774.0
2021-03-02 10:40:00,256.94,256.97,256.52,256.58,8396.0,234.9771,235.0046,234.593,234.6479,8396.0
2021-03-02 10:45:00,256.52,257.23,256.3,257.23,6906.0,234.593,235.2423,234.3918,235.2423,6906.0
2021-03-02 10:50:00,257.37,257.37,257.11,257.13,2825.0,235.3704,235.3704,235.1326,235.1509,2825.0
2021-03-02 10:55:00,256.96,257.06,256.63,256.84,10953.0,234.9954,235.0869,234.6936,234.8857,10953.0
2021-03-02 11:00:00,256.9,256.97,256.28,256.6,8628.0,234.9406,235.0046,234.3736,234.6662,8628.0
2021-03-02 11:05:00,256.76,257.13,256.76,256.91,9217.0,234.8125,235.1509,234.8125,234.9497,9217.0
2021-03-02 11:10:00,256.97,257.0,256.59,256.9,8321.0,235.0046,235.032,234.6571,234.9406,8321.0
2021-03-02 11:15:00,256.85,257.2,256.63,257.0,2988.0,234.8948,235.2149,234.6936,235.032,2988.0
2021-03-02 11:20:00,257.1,257.2,256.86,256.86,3514.0,235.1235,235.2149,234.904,234.904,3514.0
2021-03-02 11:25:00,256.86,257.7,256.83,257.7,5771.0,234.904,235.6722,234.8765,235.6722,5771.0
2021-03-02 11:30:00,257.76,257.76,256.87,256.97,7362.0,235.727,235.727,234.9131,235.0046,7362.0
2021-03-02 11:35:00,257.04,257.23,256.75,256.94,8893.0,235.0686,235.2423,234.8034,234.9771,8893.0
2021-03-02 11:40:00,256.86,256.86,256.06,256.34,13404.0,234.904,234.904,234.1724,234.4284,13404.0
2021-03-02 11:45:00,256.55,256.55,256.0,256.26,11442.0,234.6205,234.6205,234.1175,234.3553,11442.0
2021-03-02 11:50:00,256.18,256.38,256.07,256.1,6358.0,234.2821,234.465,234.1815,234.2089,6358.0
2021-03-02 11:55:00,256.06,256.27,255.95,256.2,3787.0,234.1724,234.3644,234.0718,234.3004,3787.0
2021-03-02 12:00:00,256.16,256.68,255.77,256.68,10535.0,234.2638,234.7394,233.9071,234.7394,10535.0
2021-03-02 12:05:00,256.8,256.89,256.46,256.84,7290.0,234.8491,234.9314,234.5382,234.8857,7290.0
2021-03-02 12:10:00,256.88,257.23,256.85,257.18,16539.0,234.9223,235.2423,234.8948,235.1966,16539.0
2021-03-02 12:15:00,257.26,257.77,257.11,257.69,10514.0,235.2698,235.7362,235.1326,235.663,10514.0
2021-03-02 12:20:00,257.69,257.7,257.18,257.23,4935.0,235.663,235.6722,235.1966,235.2423,4935.0
2021-03-02 12:25:00,257.22,257.22,256.96,257.07,3959.0,235.2332,235.2332,234.9954,235.096,3959.0
2021-03-02 12:30:00,257.02,257.13,256.91,256.92,7635.0,235.0503,235.1509,234.9497,234.9588,7635.0
2021-03-02 12:35:00,256.88,257.21,256.81,257.2,6354.0,234.9223,235.2241,234.8582,235.2149,6354.0
2021-03-02 12:40:00,257.12,257.37,257.11,257.31,5043.0,235.1417,235.3704,235.1326,235.3155,5043.0
2021-03-02 12:45:00,257.31,257.4,257.13,257.4,6620.0,235.3155,235.3978,235.1509,235.3978,6620.0
2021-03-02 12:50:00,257.34,257.39,256.97,257.09,10535.0,235.3429,235.3887,235.0046,235.1143,10535.0
2021-03-02 12:55:00,257.14,257.26,256.96,256.96,8078.0,235.16,235.2698,234.9954,234.9954,8078.0
2021-03-02 13:00:00,256.94,257.69,256.93,257.52,9636.0,234.9771,235.663,234.968,235.5076,9636.0
2021-03-02 13:05:00,257.64,257.74,257.26,257.31,16969.0,235.6173,235.7088,235.2698,235.3155,16969.0
2021-03-02 13:10:00,257.32,257.53,257.27,257.53,11148.0,235.3247,235.5167,235.2789,235.5167,11148.0
2021-03-02 13:15:00,257.51,257.52,257.35,257.49,5023.0,235.4984,235.5076,235.3521,235.4801,5023.0
2021-03-02 13:20:00,257.5,257.57,257.31,257.31,7103.0,235.4893,235.5533,235.3155,235.3155,7103.0
2021-03-02 13:25:00,257.16,257.16,256.7,257.04,6841.0,235.1783,235.1783,234.7577,235.0686,6841.0
2021-03-02 13:30:00,257.13,257.49,257.13,257.21,6187.0,235.1509,235.4801,235.1509,235.2241,6187.0
2021-03-02 13:35:00,257.24,257.57,257.21,257.57,12722.0,235.2515,235.5533,235.2241,235.5533,12722.0
2021-03-02 13:40:00,257.57,257.7,257.32,257.41,14367.0,235.5533,235.6722,235.3247,235.407,14367.0
2021-03-02 13:45:00,257.42,257.63,257.42,257.53,13401.0,235.4161,235.6082,235.4161,235.5167,13401.0
2021-03-02 13:50:00,257.56,257.56,257.33,257.42,12899.0,235.5441,235.5441,235.3338,235.4161,12899.0
2021-03-02 13:55:00,257.39,257.53,257.24,257.24,6141.0,235.3887,235.5167,235.2515,235.2515,6141.0
2021-03-02 14:00:00,257.29,257.42,257.08,257.18,6575.0,235.2972,235.4161,235.1052,235.1966,6575.0
2021-03-02 14:05:00,257.19,257.19,256.88,256.95,7219.0,235.2058,235.2058,234.9223,234.9863,7219.0
2021-03-02 14:10:00,256.99,257.15,256.76,256.82,7717.0,235.0229,235.1692,234.8125,234.8674,7717.0
2021-03-02 14:15:00,256.76,256.95,256.73,256.86,6042.0,234.8125,234.9863,234.7851,234.904,6042.0
2021-03-02 14:20:00,256.73,257.27,256.7,257.27,2827.0,234.7851,235.2789,234.7577,235.2789,2827.0
2021-03-02 14:25:00,257.29,257.36,257.13,257.13,6225.0,235.2972,235.3612,235.1509,235.1509,6225.0
2021-03-02 14:30:00,257.02,257.29,256.83,257.28,5804.0,235.0503,235.2972,234.8765,235.2881,5804.0
2021-03-02 14:35:00,257.29,257.44,257.29,257.35,3258.0,235.2972,235.4344,235.2972,235.3521,3258.0
2021-03-02 14:40:00,257.4,257.57,257.34,257.43,7229.0,235.3978,235.5533,235.3429,235.4253,7229.0
2021-03-02 14:45:00,257.43,257.51,257.23,257.37,7808.0,235.4253,235.4984,235.2423,235.3704,7808.0
2021-03-02 14:50:00,257.4,257.45,257.24,257.41,6086.0,235.3978,235.4435,235.2515,235.407,6086.0
2021-03-02 14:55:00,257.4,257.52,257.34,257.47,12865.0,235.3978,235.5076,235.3429,235.4618,12865.0
2021-03-02 15:00:00,257.47,257.75,257.41,257.71,11268.0,235.4618,235.7179,235.407,235.6813,11268.0
2021-03-02 15:05:00,257.75,257.8,257.62,257.77,10713.0,235.7179,235.7636,235.599,235.7362,10713.0
2021-03-02 15:10:00,257.8,257.87,257.39,257.45,15084.0,235.7636,235.8276,235.3887,235.4435,15084.0
2021-03-02 15:15:00,257.49,257.76,257.15,257.15,20287.0,235.4801,235.727,235.1692,235.1692,20287.0
2021-03-02 15:20:00,257.11,257.54,257.04,257.42,10924.0,235.1326,235.5258,235.0686,235.4161,10924.0
2021-03-02 15:25:00,257.5,257.53,257.07,257.07,8786.0,235.4893,235.5167,235.096,235.096,8786.0
2021-03-02 15:30:00,257.0,257.2,256.93,256.93,14885.0,235.032,235.2149,234.968,234.968,14885.0
2021-03-02 15:35:00,256.97,256.97,256.44,256.57,13810.0,235.0046,235.0046,234.5199,234.6388,13810.0
2021-03-02 15:40:00,256.57,256.98,256.52,256.98,18252.0,234.6388,235.0137,234.593,235.0137,18252.0
2021-03-02 15:45:00,256.94,257.32,256.94,257.07,22098.0,234.9771,235.3247,234.9771,235.096,22098.0
2021-03-02 15:50:00,257.09,257.3,256.83,257.1,29401.0,235.1143,235.3064,234.8765,235.1235,29401.0
2021-03-02 15:55:00,257.05,257.31,256.35,256.39,79017.0,235.0777,235.3155,234.4376,234.4741,79017.0
2021-03-03 09:30:00,255.6,255.87,254.57,255.83,21887.0,233.7517,233.9986,232.8097,233.962,21887.0
2021-03-03 09:35:00,255.6,256.17,255.0,255.33,12866.0,233.7517,234.273,233.203,233.5048,12866.0
2021-03-03 09:40:00,255.28,255.95,255.28,255.83,7594.0,233.459,234.0718,233.459,233.962,7594.0
2021-03-03 09:45:00,255.86,255.97,254.83,255.83,10769.0,233.9895,234.0901,233.0475,233.962,10769.0
2021-03-03 09:50:00,255.87,256.22,255.72,255.86,9252.0,233.9986,234.3187,233.8614,233.9895,9252.0
2021-03-03 09:55:00,256.06,256.07,254.84,254.85,6051.0,234.1724,234.1815,233.0566,233.0658,6051.0
2021-03-03 10:00:00,254.88,255.06,253.76,253.99,11842.0,233.0932,233.2578,232.069,232.2793,11842.0
2021-03-03 10:05:00,253.91,255.09,253.91,255.09,6823.0,232.2061,233.2853,232.2061,233.2853,6823.0
2021-03-03 10:10:00,255.15,255.16,253.84,253.87,8581.0,233.3401,233.3493,232.1421,232.1696,8581.0
2021-03-03 10:15:00,253.87,254.18,253.63,254.06,6620.0,232.1696,232.4531,231.9501,232.3433,6620.0
2021-03-03 10:20:00,254.1,254.75,254.09,254.75,5844.0,232.3799,232.9743,232.3707,232.9743,5844.0
2021-03-03 10:25:00,255.13,255.13,254.43,254.52,4662.0,233.3219,233.3219,232.6817,232.764,4662.0
2021-03-03 10:30:00,254.42,254.69,254.05,254.54,7097.0,232.6725,232.9195,232.3342,232.7823,7097.0
2021-03-03 10:35:00,254.45,254.75,254.32,254.6,6071.0,232.7,232.9743,232.5811,232.8372,6071.0
2021-03-03 10:40:00,254.48,254.62,253.98,254.28,4451.0,232.7274,232.8554,232.2702,232.5445,4451.0
2021-03-03 10:45:00,254.06,254.76,253.94,254.76,4646.0,232.3433,232.9835,232.2336,232.9835,4646.0
2021-03-03 10:50:00,254.71,255.34,254.68,255.33,6415.0,232.9378,233.5139,232.9103,233.5048,6415.0
2021-03-03 10:55:00,255.48,255.74,255.16,255.42,11384.0,233.6419,233.8797,233.3493,233.5871,11384.0
2021-03-03 11:00:00,255.27,255.83,255.23,255.69,12271.0,233.4499,233.962,233.4133,233.834,12271.0
2021-03-03 11:05:00,255.87,255.95,255.59,255.82,3933.0,233.9986,234.0718,233.7425,233.9529,3933.0
2021-03-03 11:10:00,255.76,255.76,255.1,255.22,6293.0,233.898,233.898,233.2944,233.4042,6293.0
2021-03-03 11:15:00,255.25,255.79,255.04,255.74,5802.0,233.4316,233.9254,233.2395,233.8797,5802.0
2021-03-03 11:20:00,255.79,256.33,255.78,255.99,6146.0,233.9254,234.4193,233.9163,234.1083,6146.0
2021-03-03 11:25:00,255.92,256.69,255.9,256.46,9629.0,234.0443,234.7485,234.026,234.5382,9629.0
2021-03-03 11:30:00,256.62,256.97,256.44,256.5,10287.0,234.6845,235.0046,234.5199,234.5747,10287.0
2021-03-03 11:35:00,256.51,256.53,255.85,255.85,9177.0,234.5839,234.6022,233.9803,233.9803,9177.0
2021-03-03 11:40:00,255.97,256.09,255.72,256.09,5414.0,234.0901,234.1998,233.8614,234.1998,5414.0
2021-03-03 11:45:00,256.03,256.23,255.91,256.2,6369.0,234.1449,234.3278,234.0352,234.3004,6369.0
2021-03-03 11:50:00,256.14,256.51,256.1,256.38,4866.0,234.2455,234.5839,234.2089,234.465,4866.0
2021-03-03 11:55:00,256.47,256.58,256.07,256.07,7559.0,234.5473,234.6479,234.1815,234.1815,7559.0
2021-03-03 12:00:00,256.09,256.33,256.07,256.12,3602.0,234.1998,234.4193,234.1815,234.2272,3602.0
2021-03-03 12:05:00,256.12,256.23,255.77,255.77,3486.0,234.2272,234.3278,233.9071,233.9071,3486.0
2021-03-03 12:10:00,255.7,256.16,255.65,256.16,5412.0,233.8431,234.2638,233.7974,234.2638,5412.0
2021-03-03 12:15:00,256.07,256.11,255.83,256.0,3321.0,234.1815,234.2181,233.962,234.1175,3321.0
2021-03-03 12:20:00,255.97,256.11,255.75,255.99,4816.0,234.0901,234.2181,233.8889,234.1083,4816.0
2021-03-03 12:25:00,256.01,256.05,255.81,255.82,5826.0,234.1266,234.1632,233.9437,233.9529,5826.0
2021-03-03 12:30:00,255.87,255.96,255.62,255.65,4869.0,233.9986,234.0809,233.77,233.7974,4869.0
2021-03-03 12:35:00,255.71,255.79,255.19,255.28,16493.0,233.8523,233.9254,233.3767,233.459,16493.0
2021-03-03 12:40:00,255.3,256.21,255.27,256.13,19922.0,233.4773,234.3095,233.4499,234.2364,19922.0
2021-03-03 12:45:00,256.05,256.41,256.04,256.32,2719.0,234.1632,234.4924,234.1541,234.4101,2719.0
2021-03-03 12:50:00,256.45,256.47,256.22,256.22,7540.0,234.529,234.5473,234.3187,234.3187,7540.0
2021-03-03 12:55:00,256.18,256.23,256.01,256.05,2399.0,234.2821,234.3278,234.1266,234.1632,2399.0
2021-03-03 13:00:00,256.13,256.34,256.01,256.01,3080.0,234.2364,234.4284,234.1266,234.1266,3080.0
2021-03-03 13:05:00,256.07,256.18,255.91,255.98,5505.0,234.1815,234.2821,234.0352,234.0992,5505.0
2021-03-03 13:10:00,256.0,256.36,255.96,256.03,8640.0,234.1175,234.4467,234.0809,234.1449,8640.0
2021-03-03 13:15:00,256.06,257.15,256.02,257.09,8019.0,234.1724,235.1692,234.1358,235.1143,8019.0
2021-03-03 13:20:00,257.13,257.18,256.52,256.52,6990.0,235.1509,235.1966,234.593,234.593,6990.0
2021-03-03 13:25:00,256.56,256.65,256.52,256.52,3813.0,234.6296,234.7119,234.593,234.593,3813.0
2021-03-03 13:30:00,256.52,256.53,256.03,256.18,5688.0,234.593,234.6022,234.1449,234.2821,5688.0
2021-03-03 13:35:00,256.15,256.54,256.1,256.4,5838.0,234.2547,234.6113,234.2089,234.4833,5838.0
2021-03-03 13:40:00,256.35,256.47,256.23,256.29,13173.0,234.4376,234.5473,234.3278,234.3827,13173.0
2021-03-03 13:45:00,256.3,256.4,255.79,255.8,4162.0,234.3918,234.4833,233.9254,233.9346,4162.0
2021-03-03 13:50:00,255.81,256.16,255.81,255.97,5323.0,233.9437,234.2638,233.9437,234.0901,5323.0
2021-03-03 13:55:00,256.0,256.26,255.88,256.26,5224.0,234.1175,234.3553,234.0077,234.3553,5224.0
2021-03-03 14:00:00,256.41,256.49,256.01,256.01,7713.0,234.4924,234.5656,234.1266,234.1266,7713.0
2021-03-03 14:05:00,255.9,255.95,255.54,255.69,5364.0,234.026,234.0718,233.6968,233.834,5364.0
2021-03-03 14:10:00,255.68,255.98,255.59,255.95,3941.0,233.8248,234.0992,233.7425,234.0718,3941.0
2021-03-03 14:15:00,255.92,255.98,255.69,255.87,4028.0,234.0443,234.0992,233.834,233.9986,4028.0
2021-03-03 14:20:00,255.92,255.99,255.73,255.88,5964.0,234.0443,234.1083,233.8706,234.0077,5964.0
2021-03-03 14:25:00,255.77,256.14,255.7,255.97,7964.0,233.9071,234.2455,233.8431,234.0901,7964.0
2021-03-03 14:30:00,255.95,255.97,255.1,255.33,3901.0,234.0718,234.0901,233.2944,233.5048,3901.0
2021-03-03 14:35:00,255.25,255.97,255.16,255.82,6936.0,233.4316,234.0901,233.3493,233.9529,6936.0
2021-03-03 14:40:00,255.8,256.08,255.75,255.86,4588.0,233.9346,234.1906,233.8889,233.9895,4588.0
2021-03-03 14:45:00,255.78,255.94,255.49,255.72,9007.0,233.9163,234.0626,233.6511,233.8614,9007.0
2021-03-03 14:50:00,255.72,256.38,255.72,256.38,4100.0,233.8614,234.465,233.8614,234.465,4100.0
2021-03-03 14:55:00,256.3,256.52,256.21,256.44,8173.0,234.3918,234.593,234.3095,234.5199,8173.0
2021-03-03 15:00:00,256.39,256.99,256.12,256.72,8359.0,234.4741,235.0229,234.2272,234.7759,8359.0
2021-03-03 15:05:00,256.61,256.65,256.38,256.5,6347.0,234.6753,234.7119,234.465,234.5747,6347.0
2021-03-03 15:10:00,256.58,256.89,256.58,256.7,3335.0,234.6479,234.9314,234.6479,234.7577,3335.0
2021-03-03 15:15:00,256.75,256.75,255.87,255.95,11547.0,234.8034,234.8034,233.9986,234.0718,11547.0
2021-03-03 15:20:00,256.04,256.04,255.45,255.52,6180.0,234.1541,234.1541,233.6145,233.6785,6180.0
2021-03-03 15:25:00,255.49,255.63,255.34,255.34,5494.0,233.6511,233.7791,233.5139,233.5139,5494.0
2021-03-03 15:30:00,255.46,255.64,255.3,255.36,6475.0,233.6236,233.7883,233.4773,233.5322,6475.0
2021-03-03 15:35:00,255.37,255.64,255.27,255.27,6163.0,233.5413,233.7883,233.4499,233.4499,6163.0
2021-03-03 15:40:00,255.33,255.84,255.28,255.73,5147.0,233.5048,233.9712,233.459,233.8706,5147.0
2021-03-03 15:45:00,255.7,256.36,255.49,255.57,8540.0,233.8431,234.4467,233.6511,233.7242,8540.0
2021-03-03 15:50:00,255.58,255.62,254.54,254.59,16345.0,233.7334,233.77,232.7823,232.828,16345.0
2021-03-03 15:55:00,254.63,254.69,254.02,254.03,37247.0,232.8646,232.9195,232.3067,232.3159,37247.0
2021-03-04 09:30:00,253.5,254.65,252.2,252.57,19895.0,231.8312,232.8829,230.6423,230.9807,19895.0
2021-03-04 09:35:00,252.68,253.82,252.54,253.76,6563.0,231.0813,232.1238,230.9532,232.069,6563.0
2021-03-04 09:40:00,253.54,253.79,252.57,253.21,6900.0,231.8678,232.0964,230.9807,231.566,6900.0
2021-03-04 09:45:00,253.54,254.11,252.09,252.31,12213.0,231.8678,232.389,230.5417,230.7429,12213.0
2021-03-04 09:50:00,252.07,252.78,251.83,252.44,26410.0,230.5234,231.1727,230.3039,230.8618,26410.0
2021-03-04 09:55:00,252.55,252.7,251.92,252.14,5320.0,230.9624,231.0996,230.3862,230.5874,5320.0
2021-03-04 10:00:00,252.3,252.3,251.56,252.18,12319.0,230.7338,230.7338,230.057,230.624,12319.0
2021-03-04 10:05:00,252.02,252.2,251.07,251.36,18122.0,230.4777,230.6423,229.6089,229.8741,18122.0
2021-03-04 10:10:00,251.01,251.26,250.54,251.03,7115.0,229.554,229.7827,229.1242,229.5723,7115.0
2021-03-04 10:15:00,251.0,251.1,250.42,250.52,5438.0,229.5449,229.6363,229.0145,229.1059,5438.0
2021-03-04 10:20:00,250.52,250.95,250.22,250.91,9564.0,229.1059,229.4992,228.8316,229.4626,9564.0
2021-03-04 10:25:00,250.82,250.98,250.17,250.63,9514.0,229.3803,229.5266,228.7858,229.2065,9514.0
2021-03-04 10:30:00,250.71,250.91,250.46,250.48,9835.0,229.2797,229.4626,229.051,229.0693,9835.0
2021-03-04 10:35:00,250.47,251.18,250.46,250.81,17634.0,229.0602,229.7095,229.051,229.3711,17634.0
2021-03-04 10:40:00,250.86,251.09,250.58,250.77,19898.0,229.4168,229.6272,229.1608,229.3345,19898.0
2021-03-04 10:45:00,250.88,251.69,250.82,251.35,13213.0,229.4351,230.1759,229.3803,229.865,13213.0
2021-03-04 10:50:00,251.35,251.57,250.26,250.34,21781.0,229.865,230.0662,228.8681,228.9413,21781.0
2021-03-04 10:55:00,250.2,250.32,249.92,250.03,8376.0,228.8133,228.923,228.5572,228.6578,8376.0
2021-03-04 11:00:00,250.07,250.81,249.99,250.74,4514.0,228.6944,229.3711,228.6212,229.3071,4514.0
2021-03-04 11:05:00,250.81,250.84,250.18,250.2,4607.0,229.3711,229.3986,228.795,228.8133,4607.0
2021-03-04 11:10:00,250.22,250.22,249.72,249.76,7165.0,228.8316,228.8316,228.3743,228.4109,7165.0
2021-03-04 11:15:00,249.68,249.81,249.49,249.8,5195.0,228.3377,228.4566,228.164,228.4475,5195.0
2021-03-04 11:20:00,249.81,249.98,249.54,249.96,6628.0,228.4566,228.6121,228.2097,228.5938,6628.0
2021-03-04 11:25:00,249.91,249.91,249.22,249.44,7711.0,228.5481,228.5481,227.917,228.1182,7711.0
2021-03-04 11:30:00,249.45,250.19,249.44,250.14,6191.0,228.1274,228.8041,228.1182,228.7584,6191.0
2021-03-04 11:35:00,249.98,250.49,249.97,250.39,9801.0,228.6121,229.0785,228.6029,228.987,9801.0
2021-03-04 11:40:00,250.49,251.21,250.49,251.14,8997.0,229.0785,229.7369,229.0785,229.6729,8997.0
2021-03-04 11:45:00,251.02,251.21,250.6,251.03,6212.0,229.5632,229.7369,229.1791,229.5723,6212.0
2021-03-04 11:50:00,251.12,251.12,250.89,250.98,4279.0,229.6546,229.6546,229.4443,229.5266,4279.0
2021-03-04 11:55:00,250.87,250.9,250.62,250.62,3919.0,229.426,229.4534,229.1974,229.1974,3919.0
2021-03-04 12:00:00,250.78,251.15,250.58,251.11,3465.0,229.3437,229.6821,229.1608,229.6455,3465.0
2021-03-04 12:05:00,251.04,251.35,250.9,251.35,5050.0,229.5815,229.865,229.4534,229.865,5050.0
2021-03-04 12:10:00,251.3,251.3,250.4,250.56,13533.0,229.8192,229.8192,228.9962,229.1425,13533.0
2021-03-04 12:15:00,250.47,251.34,250.42,250.72,15670.0,229.0602,229.8558,229.0145,229.2888,15670.0
2021-03-04 12:20:00,250.82,250.82,249.43,249.53,10614.0,229.3803,229.3803,228.1091,228.2005,10614.0
2021-03-04 12:25:00,249.43,249.84,248.8,249.67,5000.0,228.1091,228.484,227.5329,228.3286,5000.0
2021-03-04 12:30:00,249.65,249.65,248.33,248.4,13053.0,228.3103,228.3103,227.1031,227.1671,13053.0
2021-03-04 12:35:00,248.43,248.6,247.99,248.39,11933.0,227.1946,227.35,226.7922,227.158,11933.0
2021-03-04 12:40:00,248.41,248.68,248.09,248.09,14114.0,227.1763,227.4232,226.8836,226.8836,14114.0
2021-03-04 12:45:00,248.07,248.18,247.5,247.57,5517.0,226.8653,226.9659,226.3441,226.4081,5517.0
2021-03-04 12:50:00,247.57,247.8,246.85,247.03,12135.0,226.4081,226.6184,225.7496,225.9142,12135.0
2021-03-04 12:55:00,246.89,246.89,245.87,246.67,7136.0,225.7862,225.7862,224.8534,225.585,7136.0
2021-03-04 13:00:00,246.5,246.75,246.09,246.42,17012.0,225.4295,225.6582,225.0546,225.3564,17012.0
2021-03-04 13:05:00,246.43,246.55,245.72,246.32,13238.0,225.3655,225.4753,224.7162,225.2649,13238.0
2021-03-04 13:10:00,246.15,246.28,245.25,245.41,12343.0,225.1094,225.2283,224.2864,224.4327,12343.0
2021-03-04 13:15:00,245.49,245.89,245.01,245.48,15226.0,224.5059,224.8717,224.0669,224.4967,15226.0
2021-03-04 13:20:00,245.39,245.39,244.72,245.3,7587.0,224.4144,224.4144,223.8017,224.3321,7587.0
2021-03-04 13:25:00,245.3,245.51,244.78,245.51,7213.0,224.3321,224.5242,223.8566,224.5242,7213.0
2021-03-04 13:30:00,245.42,245.5,244.56,244.56,5097.0,224.4418,224.515,223.6554,223.6554,5097.0
2021-03-04 13:35:00,244.66,245.18,244.26,244.61,13418.0,223.7468,224.2224,223.381,223.7011,13418.0
2021-03-04 13:40:00,244.6,244.7,243.98,244.44,10133.0,223.6919,223.7834,223.1249,223.5456,10133.0
2021-03-04 13:45:00,244.26,244.35,243.3,243.3,6785.0,223.381,223.4633,222.5031,222.5031,6785.0
2021-03-04 13:50:00,243.39,243.39,242.09,242.41,10767.0,222.5854,222.5854,221.3965,221.6891,10767.0
2021-03-04 13:55:00,242.49,242.5,241.8,242.03,28197.0,221.7623,221.7714,221.1313,221.3416,28197.0
2021-03-04 14:00:00,241.94,242.56,241.03,241.26,16543.0,221.2593,221.8263,220.4271,220.6374,16543.0
2021-03-04 14:05:00,241.16,242.59,240.96,242.47,15701.0,220.546,221.8538,220.3631,221.744,15701.0
2021-03-04 14:10:00,242.3,243.16,242.27,242.92,28346.0,221.5885,222.375,221.5611,222.1555,28346.0
2021-03-04 14:15:00,243.0,243.59,242.74,243.59,10680.0,222.2287,222.7683,221.9909,222.7683,10680.0
2021-03-04 14:20:00,243.7,244.87,243.7,244.52,18542.0,222.8689,223.9389,222.8689,223.6188,18542.0
2021-03-04 14:25:00,244.7,245.21,244.62,245.2,23112.0,223.7834,224.2498,223.7102,224.2407,23112.0
2021-03-04 14:30:00,245.17,245.17,244.45,244.45,15921.0,224.2132,224.2132,223.5548,223.5548,15921.0
2021-03-04 14:35:00,244.62,244.67,243.64,244.27,4450.0,223.7102,223.756,222.814,223.3901,4450.0
2021-03-04 14:40:00,244.31,245.26,244.31,245.0,12243.0,223.4267,224.2955,223.4267,224.0578,12243.0
2021-03-04 14:45:00,245.0,246.17,244.99,245.78,14993.0,224.0578,225.1277,224.0486,224.7711,14993.0
2021-03-04 14:50:00,245.93,245.95,244.92,245.48,32479.0,224.9083,224.9265,223.9846,224.4967,32479.0
2021-03-04 14:55:00,245.4,245.93,245.18,245.25,47588.0,224.4236,224.9083,224.2224,224.2864,47588.0
2021-03-04 15:00:00,245.18,245.44,244.83,244.9,21163.0,224.2224,224.4601,223.9023,223.9663,21163.0
2021-03-04 15:05:00,245.05,245.66,244.61,244.61,31597.0,224.1035,224.6613,223.7011,223.7011,31597.0
2021-03-04 15:10:00,244.59,244.9,244.23,244.38,16137.0,223.6828,223.9663,223.3536,223.4907,16137.0
2021-03-04 15:15:00,244.3,244.3,243.67,244.0,17310.0,223.4176,223.4176,222.8414,223.1432,17310.0
2021-03-04 15:20:00,244.05,244.1,243.59,244.1,12656.0,223.189,223.2347,222.7683,223.2347,12656.0
2021-03-04 15:25:00,244.06,244.84,243.85,244.77,21063.0,223.1981,223.9114,223.0061,223.8474,21063.0
2021-03-04 15:30:00,244.75,245.28,244.68,245.04,48317.0,223.8291,224.3138,223.7651,224.0943,48317.0
2021-03-04 15:35:00,245.01,245.12,244.44,244.57,29164.0,224.0669,224.1675,223.5456,223.6645,29164.0
2021-03-04 15:40:00,244.6,244.93,244.18,244.71,45761.0,223.6919,223.9937,223.3078,223.7925,45761.0
2021-03-04 15:45:00,244.71,244.98,244.3,244.63,23953.0,223.7925,224.0395,223.4176,223.7194,23953.0
2021-03-04 15:50:00,244.67,245.31,244.27,244.27,43550.0,223.756,224.3413,223.3901,223.3901,43550.0
2021-03-04 15:55:00,244.24,244.9,243.58,244.81,108128.0,223.3627,223.9663,222.7591,223.884,108128.0
2021-03-05 09:30:00,247.23,248.31,246.79,246.88,22805.0,226.0971,227.0848,225.6947,225.7771,22805.0
2021-03-05 09:35:00,246.86,247.1,244.77,244.77,4208.0,225.7588,225.9782,223.8474,223.8474,4208.0
2021-03-05 09:40:00,245.14,246.11,245.13,245.94,11144.0,224.1858,225.0729,224.1766,224.9174,11144.0
2021-03-05 09:45:00,245.93,246.02,245.5,245.67,4770.0,224.9083,224.9906,224.515,224.6705,4770.0
2021-03-05 09:50:00,245.62,246.16,245.19,245.27,7372.0,224.6248,225.1186,224.2315,224.3047,7372.0
2021-03-05 09:55:00,245.43,245.97,244.9,245.97,6155.0,224.451,224.9448,223.9663,224.9448,6155.0
2021-03-05 10:00:00,245.99,246.85,245.67,246.42,12846.0,224.9631,225.7496,224.6705,225.3564,12846.0
2021-03-05 10:05:00,246.54,247.91,246.54,247.32,11901.0,225.4661,226.719,225.4661,226.1794,11901.0
2021-03-05 10:10:00,247.31,247.71,246.08,246.08,6387.0,226.1703,226.5361,225.0454,225.0454,6387.0
2021-03-05 10:15:00,246.48,247.13,245.79,246.78,10106.0,225.4112,226.0057,224.7802,225.6856,10106.0
2021-03-05 10:20:00,247.14,247.31,246.43,246.71,7114.0,226.0148,226.1703,225.3655,225.6216,7114.0
2021-03-05 10:25:00,246.91,247.73,246.57,246.65,13053.0,225.8045,226.5544,225.4935,225.5667,13053.0
2021-03-05 10:30:00,246.73,247.14,246.53,246.72,11789.0,225.6399,226.0148,225.457,225.6307,11789.0
2021-03-05 10:35:00,246.99,247.43,245.87,245.87,21996.0,225.8776,226.28,224.8534,224.8534,21996.0
2021-03-05 10:40:00,245.66,246.28,245.61,246.01,8691.0,224.6613,225.2283,224.6156,224.9814,8691.0
2021-03-05 10:45:00,245.71,245.84,245.31,245.57,8468.0,224.7071,224.8259,224.3413,224.579,8468.0
2021-03-05 10:50:00,245.47,246.1,245.33,245.33,12474.0,224.4876,225.0637,224.3595,224.3595,12474.0
2021-03-05 10:55:00,245.18,245.32,244.26,244.27,9803.0,224.2224,224.3504,223.381,223.3901,9803.0
2021-03-05 11:00:00,244.09,244.69,243.88,244.46,6500.0,223.2255,223.7742,223.0335,223.5639,6500.0
2021-03-05 11:05:00,244.45,244.45,243.15,243.54,5584.0,223.5548,223.5548,222.3659,222.7225,5584.0
2021-03-05 11:10:00,243.56,244.1,243.29,243.65,16901.0,222.7408,223.2347,222.4939,222.8231,16901.0
2021-03-05 11:15:00,243.83,244.03,243.44,243.56,9714.0,222.9878,223.1707,222.6311,222.7408,9714.0
2021-03-05 11:20:00,243.69,244.37,243.69,243.98,6135.0,222.8597,223.4816,222.8597,223.1249,6135.0
2021-03-05 11:25:00,244.03,244.05,243.52,243.67,6681.0,223.1707,223.189,222.7043,222.8414,6681.0
2021-03-05 11:30:00,243.73,244.5,243.73,243.86,6775.0,222.8963,223.6005,222.8963,223.0152,6775.0
2021-03-05 11:35:00,243.6,244.75,243.6,244.69,6916.0,222.7774,223.8291,222.7774,223.7742,6916.0
2021-03-05 11:40:00,244.68,245.55,244.28,245.55,11302.0,223.7651,224.5607,223.3993,224.5607,11302.0
2021-03-05 11:45:00,245.64,246.3,245.31,245.95,8095.0,224.643,225.2466,224.3413,224.9265,8095.0
2021-03-05 11:50:00,245.96,246.91,245.93,246.58,15445.0,224.9357,225.8045,224.9083,225.5027,15445.0
2021-03-05 11:55:00,246.7,248.15,246.69,248.15,8379.0,225.6124,226.9385,225.6033,226.9385,8379.0
2021-03-05 12:00:00,247.94,248.52,247.91,248.08,9463.0,226.7464,227.2769,226.719,226.8745,9463.0
2021-03-05 12:05:00,248.24,248.42,247.9,248.14,11222.0,227.0208,227.1854,226.7099,226.9293,11222.0
2021-03-05 12:10:00,248.11,248.44,247.57,248.42,4610.0,226.9019,227.2037,226.4081,227.1854,4610.0
2021-03-05 12:15:00,248.43,249.13,248.39,249.13,9280.0,227.1946,227.8347,227.158,227.8347,9280.0
2021-03-05 12:20:00,249.19,249.88,248.98,249.66,8157.0,227.8896,228.5206,227.6975,228.3194,8157.0
2021-03-05 12:25:00,249.63,249.91,249.44,249.65,3667.0,228.292,228.5481,228.1182,228.3103,3667.0
2021-03-05 12:30:00,249.64,250.04,249.53,249.76,5258.0,228.3011,228.6669,228.2005,228.4109,5258.0
2021-03-05 12:35:00,249.83,250.82,249.73,250.7,10175.0,228.4749,229.3803,228.3834,229.2705,10175.0
2021-03-05 12:40:00,250.76,251.08,250.5,250.8,5699.0,229.3254,229.618,229.0876,229.362,5699.0
2021-03-05 12:45:00,250.75,251.54,250.73,251.17,9184.0,229.3162,230.0387,229.298,229.7003,9184.0
2021-03-05 12:50:00,251.36,251.54,250.81,250.95,10487.0,229.8741,230.0387,229.3711,229.4992,10487.0
2021-03-05 12:55:00,251.1,251.55,250.98,251.41,9110.0,229.6363,230.0479,229.5266,229.9198,9110.0
2021-03-05 13:00:00,251.4,251.66,250.65,250.65,5891.0,229.9107,230.1485,229.2248,229.2248,5891.0
2021-03-05 13:05:00,250.79,251.47,250.69,251.47,5997.0,229.3528,229.9747,229.2614,229.9747,5997.0
2021-03-05 13:10:00,251.55,251.55,251.07,251.51,5368.0,230.0479,230.0479,229.6089,230.0113,5368.0
2021-03-05 13:15:00,251.46,252.59,251.43,252.52,9142.0,229.9656,230.999,229.9381,230.935,9142.0
2021-03-05 13:20:00,252.44,252.96,252.36,252.84,6744.0,230.8618,231.3373,230.7886,231.2276,6744.0
2021-03-05 13:25:00,252.84,253.01,252.28,252.87,5671.0,231.2276,231.3831,230.7155,231.255,5671.0
2021-03-05 13:30:00,252.88,252.95,252.48,252.95,4958.0,231.2642,231.3282,230.8984,231.3282,4958.0
2021-03-05 13:35:00,253.11,253.87,253.11,253.35,6144.0,231.4745,232.1696,231.4745,231.694,6144.0
2021-03-05 13:40:00,253.36,254.05,253.36,253.53,7918.0,231.7031,232.3342,231.7031,231.8586,7918.0
2021-03-05 13:45:00,253.72,253.87,253.53,253.55,6294.0,232.0324,232.1696,231.8586,231.8769,6294.0
2021-03-05 13:50:00,253.55,253.75,252.9,253.0,11152.0,231.8769,232.0598,231.2825,231.3739,11152.0
2021-03-05 13:55:00,253.02,253.7,253.0,253.64,10201.0,231.3922,232.0141,231.3739,231.9592,10201.0
2021-03-05 14:00:00,253.66,254.06,253.16,253.24,12222.0,231.9775,232.3433,231.5202,231.5934,12222.0
2021-03-05 14:05:00,253.12,253.39,252.72,252.84,7540.0,231.4837,231.7306,231.1179,231.2276,7540.0
2021-03-05 14:10:00,252.81,253.83,252.81,253.75,11948.0,231.2002,232.133,231.2002,232.0598,11948.0
2021-03-05 14:15:00,253.85,254.17,253.6,253.69,5121.0,232.1513,232.4439,231.9226,232.0049,5121.0
2021-03-05 14:20:00,253.97,254.34,253.8,254.34,5053.0,232.261,232.5994,232.1055,232.5994,5053.0
2021-03-05 14:25:00,254.5,254.89,254.47,254.83,5686.0,232.7457,233.1024,232.7183,233.0475,5686.0
2021-03-05 14:30:00,254.82,255.04,254.56,254.79,5719.0,233.0384,233.2395,232.8006,233.0109,5719.0
2021-03-05 14:35:00,254.84,254.94,254.4,254.44,7523.0,233.0566,233.1481,232.6543,232.6908,7523.0
2021-03-05 14:40:00,254.51,254.51,253.8,253.8,5524.0,232.7548,232.7548,232.1055,232.1055,5524.0
2021-03-05 14:45:00,253.84,254.68,253.83,254.61,5437.0,232.1421,232.9103,232.133,232.8463,5437.0
2021-03-05 14:50:00,254.51,254.7,254.38,254.63,3247.0,232.7548,232.9286,232.636,232.8646,3247.0
2021-03-05 14:55:00,255.01,255.03,254.72,254.78,6441.0,233.2121,233.2304,232.9469,233.0018,6441.0
2021-03-05 15:00:00,254.74,255.32,254.74,255.22,8206.0,232.9652,233.4956,232.9652,233.4042,8206.0
2021-03-05 15:05:00,255.23,255.47,254.93,254.93,6814.0,233.4133,233.6328,233.1389,233.1389,6814.0
2021-03-05 15:10:00,255.1,255.28,254.8,255.28,8641.0,233.2944,233.459,233.0201,233.459,8641.0
2021-03-05 15:15:00,255.35,255.68,255.15,255.33,10110.0,233.523,233.8248,233.3401,233.5048,10110.0
2021-03-05 15:20:00,255.33,255.56,255.21,255.55,9455.0,233.5048,233.7151,233.395,233.706,9455.0
2021-03-05 15:25:00,255.5,255.72,255.07,255.68,10479.0,233.6602,233.8614,233.267,233.8248,10479.0
2021-03-05 15:30:00,255.7,255.77,255.07,255.65,13776.0,233.8431,233.9071,233.267,233.7974,13776.0
2021-03-05 15:35:00,255.69,256.33,255.63,256.24,10574.0,233.834,234.4193,233.7791,234.337,10574.0
2021-03-05 15:40:00,256.25,256.37,255.82,256.37,18533.0,234.3461,234.4559,233.9529,234.4559,18533.0
2021-03-05 15:45:00,256.33,256.83,256.04,256.79,16436.0,234.4193,234.8765,234.1541,234.84,16436.0
2021-03-05 15:50:00,256.82,257.2,256.67,256.99,29361.0,234.8674,235.2149,234.7302,235.0229,29361.0
2021-03-05 15:55:00,256.94,257.09,255.87,255.92,88801.0,234.9771,235.1143,233.9986,234.0443,88801.0
2021-03-08 09:30:00,257.33,257.41,255.82,256.42,22858.0,235.3338,235.407,233.9529,234.5016,22858.0
2021-03-08 09:35:00,256.18,257.89,255.94,257.69,10989.0,234.2821,235.8459,234.0626,235.663,10989.0
2021-03-08 09:40:00,257.66,258.99,257.66,258.74,14083.0,235.6356,236.8519,235.6356,236.6233,14083.0
2021-03-08 09:45:00,258.77,258.94,258.59,258.6,25758.0,236.6507,236.8062,236.4861,236.4952,25758.0
2021-03-08 09:50:00,258.67,258.98,257.99,258.64,7128.0,236.5593,236.8428,235.9374,236.5318,7128.0
2021-03-08 09:55:00,258.81,259.63,258.13,258.4,24620.0,236.6873,237.4372,236.0654,236.3123,24620.0
2021-03-08 10:00:00,258.93,259.63,258.52,259.22,8404.0,236.797,237.4372,236.4221,237.0622,8404.0
2021-03-08 10:05:00,259.22,260.76,259.22,260.76,5582.0,237.0622,238.4706,237.0622,238.4706,5582.0
2021-03-08 10:10:00,260.82,260.82,260.29,260.37,8184.0,238.5255,238.5255,238.0408,238.1139,8184.0
2021-03-08 10:15:00,260.59,260.62,260.15,260.52,10483.0,238.3151,238.3426,237.9127,238.2511,10483.0
2021-03-08 10:20:00,260.62,260.7,259.73,259.73,9478.0,238.3426,238.4157,237.5287,237.5287,9478.0
2021-03-08 10:25:00,259.8,260.79,259.75,260.75,6096.0,237.5927,238.498,237.5469,238.4615,6096.0
2021-03-08 10:30:00,260.63,261.04,260.63,260.68,8509.0,238.3517,238.7267,238.3517,238.3974,8509.0
2021-03-08 10:35:00,260.68,260.68,259.34,259.52,7186.0,238.3974,238.3974,237.172,237.3366,7186.0
2021-03-08 10:40:00,259.71,260.07,259.62,259.75,3974.0,237.5104,237.8396,237.4281,237.5469,3974.0
2021-03-08 10:45:00,259.76,259.95,259.3,259.32,1294.0,237.5561,237.7298,237.1354,237.1537,1294.0
2021-03-08 10:50:00,259.47,260.3,259.46,260.1,5009.0,237.2909,238.0499,237.2817,237.867,5009.0
2021-03-08 10:55:00,260.64,260.83,260.34,260.48,4326.0,238.3609,238.5346,238.0865,238.2145,4326.0
2021-03-08 11:00:00,260.5,260.74,260.26,260.33,6599.0,238.2328,238.4523,238.0133,238.0774,6599.0
2021-03-08 11:05:00,260.01,261.4,260.01,260.97,2799.0,237.7847,239.0559,237.7847,238.6627,2799.0
2021-03-08 11:10:00,260.98,260.98,260.36,260.89,2813.0,238.6718,238.6718,238.1048,238.5895,2813.0
2021-03-08 11:15:00,260.72,261.47,260.58,261.47,5697.0,238.434,239.1199,238.306,239.1199,5697.0
2021-03-08 11:20:00,261.59,261.8,261.39,261.63,4244.0,239.2297,239.4217,239.0468,239.2662,4244.0
2021-03-08 11:25:00,261.65,262.41,261.53,262.32,6500.0,239.2845,239.9796,239.1748,239.8973,6500.0
2021-03-08 11:30:00,262.32,262.37,261.77,262.18,3826.0,239.8973,239.943,239.3943,239.7692,3826.0
2021-03-08 11:35:00,262.06,262.25,261.85,262.25,3808.0,239.6595,239.8332,239.4674,239.8332,3808.0
2021-03-08 11:40:00,262.09,262.44,261.72,261.72,2200.0,239.6869,240.007,239.3485,239.3485,2200.0
2021-03-08 11:45:00,261.77,261.81,261.52,261.63,5955.0,239.3943,239.4309,239.1656,239.2662,5955.0
2021-03-08 11:50:00,261.46,261.8,261.29,261.62,2400.0,239.1108,239.4217,238.9553,239.2571,2400.0
2021-03-08 11:55:00,261.58,261.87,261.38,261.38,2672.0,239.2205,239.4857,239.0376,239.0376,2672.0
2021-03-08 12:00:00,261.51,261.76,261.34,261.4,2993.0,239.1565,239.3851,239.001,239.0559,2993.0
2021-03-08 12:05:00,261.35,261.74,261.34,261.71,4112.0,239.0102,239.3668,239.001,239.3394,4112.0
2021-03-08 12:10:00,261.69,262.21,261.62,262.17,7601.0,239.3211,239.7967,239.2571,239.7601,7601.0
2021-03-08 12:15:00,262.15,262.64,261.87,262.21,6792.0,239.7418,240.1899,239.4857,239.7967,6792.0
2021-03-08 12:20:00,262.14,262.78,262.14,262.7,4482.0,239.7326,240.3179,239.7326,240.2448,4482.0
2021-03-08 12:25:00,262.8,263.42,262.8,263.42,6663.0,240.3362,240.9032,240.3362,240.9032,6663.0
2021-03-08 12:30:00,263.25,263.83,263.24,263.72,7129.0,240.7478,241.2782,240.7386,241.1776,7129.0
2021-03-08 12:35:00,263.78,264.04,263.67,263.74,5149.0,241.2325,241.4702,241.1319,241.1959,5149.0
2021-03-08 12:40:00,263.85,264.04,263.61,263.77,2777.0,241.2965,241.4702,241.077,241.2233,2777.0
2021-03-08 12:45:00,263.72,263.92,263.63,263.81,1700.0,241.1776,241.3605,241.0953,241.2599,1700.0
2021-03-08 12:50:00,263.92,264.01,263.84,263.9,1501.0,241.3605,241.4428,241.2873,241.3422,1501.0
2021-03-08 12:55:00,263.73,263.82,263.58,263.82,1539.0,241.1867,241.269,241.0496,241.269,1539.0
2021-03-08 13:00:00,263.97,264.0,263.44,263.97,2530.0,241.4062,241.4337,240.9215,241.4062,2530.0
2021-03-08 13:05:00,263.91,264.6,263.91,264.6,10787.0,241.3514,241.9824,241.3514,241.9824,10787.0
2021-03-08 13:10:00,264.51,264.59,264.13,264.38,4896.0,241.9001,241.9732,241.5525,241.7812,4896.0
2021-03-08 13:15:00,264.31,264.86,264.3,264.84,5322.0,241.7172,242.2201,241.708,242.2019,5322.0
2021-03-08 13:20:00,264.74,264.76,264.08,264.18,1685.0,242.1104,242.1287,241.5068,241.5983,1685.0
2021-03-08 13:25:00,264.18,264.58,264.09,264.43,4623.0,241.5983,241.9641,241.516,241.8269,4623.0
2021-03-08 13:30:00,264.45,264.45,263.93,264.21,3990.0,241.8452,241.8452,241.3696,241.6257,3990.0
2021-03-08 13:35:00,264.13,264.28,263.94,263.96,2795.0,241.5525,241.6897,241.3788,241.3971,2795.0
2021-03-08 13:40:00,263.97,264.0,263.63,263.88,3392.0,241.4062,241.4337,241.0953,241.3239,3392.0
2021-03-08 13:45:00,263.87,263.89,262.92,263.29,4462.0,241.3148,241.3331,240.446,240.7843,4462.0
2021-03-08 13:50:00,263.03,263.12,262.23,262.64,3720.0,240.5466,240.6289,239.815,240.1899,3720.0
2021-03-08 13:55:00,262.53,262.83,262.25,262.31,4900.0,240.0893,240.3637,239.8332,239.8881,4900.0
2021-03-08 14:00:00,262.46,262.46,261.83,262.21,9696.0,240.0253,240.0253,239.4491,239.7967,9696.0
2021-03-08 14:05:00,262.17,262.46,262.08,262.4,3839.0,239.7601,240.0253,239.6778,239.9704,3839.0
2021-03-08 14:10:00,262.39,262.39,261.99,262.0,3265.0,239.9613,239.9613,239.5955,239.6046,3265.0
2021-03-08 14:15:00,262.16,262.23,261.55,261.66,6019.0,239.7509,239.815,239.1931,239.2937,6019.0
2021-03-08 14:20:00,261.65,261.95,261.44,261.95,3205.0,239.2845,239.5589,239.0925,239.5589,3205.0
2021-03-08 14:25:00,261.88,262.43,261.88,262.22,3113.0,239.4949,239.9979,239.4949,239.8058,3113.0
2021-03-08 14:30:00,262.26,262.58,261.7,261.83,6772.0,239.8424,240.135,239.3303,239.4491,6772.0
2021-03-08 14:35:00,261.75,261.99,261.3,261.3,5652.0,239.376,239.5955,238.9644,238.9644,5652.0
2021-03-08 14:40:00,261.17,261.3,260.6,260.6,4380.0,238.8456,238.9644,238.3243,238.3243,4380.0
2021-03-08 14:45:00,260.61,260.85,260.4,260.57,6694.0,238.3334,238.5529,238.1414,238.2968,6694.0
2021-03-08 14:50:00,260.74,261.0,260.56,261.0,2300.0,238.4523,238.6901,238.2877,238.6901,2300.0
2021-03-08 14:55:00,260.95,261.36,260.94,261.11,4383.0,238.6444,239.0193,238.6352,238.7907,4383.0
2021-03-08 15:00:00,261.11,261.11,259.34,259.75,6681.0,238.7907,238.7907,237.172,237.5469,6681.0
2021-03-08 15:05:00,259.66,259.77,259.38,259.66,8948.0,237.4646,237.5652,237.2086,237.4646,8948.0
2021-03-08 15:10:00,259.64,259.9,259.48,259.83,4492.0,237.4463,237.6841,237.3,237.6201,4492.0
2021-03-08 15:15:00,259.91,260.17,259.41,259.48,4617.0,237.6933,237.931,237.236,237.3,4617.0
2021-03-08 15:20:00,259.5,259.87,259.46,259.82,5569.0,237.3183,237.6567,237.2817,237.611,5569.0
2021-03-08 15:25:00,259.88,260.22,259.63,260.02,6644.0,237.6658,237.9768,237.4372,237.7939,6644.0
2021-03-08 15:30:00,260.05,260.72,260.0,260.45,7606.0,237.8213,238.434,237.7756,238.1871,7606.0
2021-03-08 15:35:00,260.51,261.14,260.51,260.89,9408.0,238.242,238.8181,238.242,238.5895,9408.0
2021-03-08 15:40:00,261.0,261.02,260.21,260.21,8225.0,238.6901,238.7084,237.9676,237.9676,8225.0
2021-03-08 15:45:00,260.28,260.3,259.47,259.81,6765.0,238.0316,238.0499,237.2909,237.6018,6765.0
2021-03-08 15:50:00,260.27,260.41,259.7,259.85,14062.0,238.0225,238.1505,237.5012,237.6384,14062.0
2021-03-08 15:55:00,260.0,260.0,258.98,259.21,58034.0,237.7756,237.7756,236.8428,237.0531,58034.0
2021-03-09 09:30:00,260.88,261.12,259.01,260.02,35546.0,238.5804,238.7998,236.8702,237.7939,35546.0
2021-03-09 09:35:00,260.76,261.21,260.02,260.74,15581.0,238.4706,238.8821,237.7939,238.4523,15581.0
2021-03-09 09:40:00,260.87,262.27,260.64,262.23,10223.0,238.5712,239.8515,238.3609,239.815,10223.0
2021-03-09 09:45:00,262.21,262.21,261.1,261.19,6595.0,239.7967,239.7967,238.7815,238.8639,6595.0
2021-03-09 09:50:00,261.2,261.56,260.37,260.49,11226.0,238.873,239.2022,238.1139,238.2237,11226.0
2021-03-09 09:55:00,260.66,261.03,260.26,260.49,11067.0,238.3792,238.7175,238.0133,238.2237,11067.0
2021-03-09 10:00:00,260.37,261.01,259.65,259.7,5307.0,238.1139,238.6992,237.4555,237.5012,5307.0
2021-03-09 10:05:00,259.9,260.84,259.9,260.65,27465.0,237.6841,238.5438,237.6841,238.37,27465.0
2021-03-09 10:10:00,260.74,260.77,260.15,260.38,3238.0,238.4523,238.4798,237.9127,238.1231,3238.0
2021-03-09 10:15:00,260.5,261.24,260.41,261.1,8576.0,238.2328,238.9096,238.1505,238.7815,8576.0
2021-03-09 10:20:00,261.01,261.53,260.74,260.75,5078.0,238.6992,239.1748,238.4523,238.4615,5078.0
2021-03-09 10:25:00,261.16,261.57,260.95,261.56,5592.0,238.8364,239.2114,238.6444,239.2022,5592.0
2021-03-09 10:30:00,261.48,262.18,261.43,261.98,4039.0,239.1291,239.7692,239.0833,239.5863,4039.0
2021-03-09 10:35:00,262.0,262.0,261.54,261.56,5019.0,239.6046,239.6046,239.1839,239.2022,5019.0
2021-03-09 10:40:00,261.53,261.68,261.0,261.0,4640.0,239.1748,239.312,238.6901,238.6901,4640.0
2021-03-09 10:45:00,261.41,261.51,261.17,261.43,3436.0,239.065,239.1565,238.8456,239.0833,3436.0
2021-03-09 10:50:00,261.49,262.26,261.49,261.77,4969.0,239.1382,239.8424,239.1382,239.3943,4969.0
2021-03-09 10:55:00,261.82,262.14,261.57,262.14,6108.0,239.44,239.7326,239.2114,239.7326,6108.0
2021-03-09 11:00:00,262.12,262.35,261.81,261.91,8159.0,239.7144,239.9247,239.4309,239.5223,8159.0
2021-03-09 11:05:00,262.01,262.71,262.01,262.71,6431.0,239.6138,240.2539,239.6138,240.2539,6431.0
2021-03-09 11:10:00,262.61,262.68,262.32,262.32,5290.0,240.1625,240.2265,239.8973,239.8973,5290.0
2021-03-09 11:15:00,262.37,262.4,262.1,262.39,3458.0,239.943,239.9704,239.6961,239.9613,3458.0
2021-03-09 11:20:00,262.4,262.4,261.81,261.96,5556.0,239.9704,239.9704,239.4309,239.568,5556.0
2021-03-09 11:25:00,262.27,262.27,261.39,261.46,4616.0,239.8515,239.8515,239.0468,239.1108,4616.0
2021-03-09 11:30:00,261.57,261.84,261.57,261.81,3321.0,239.2114,239.4583,239.2114,239.4309,3321.0
2021-03-09 11:35:00,261.75,261.93,261.27,261.39,4709.0,239.376,239.5406,238.937,239.0468,4709.0
2021-03-09 11:40:00,261.3,262.03,261.3,262.02,3501.0,238.9644,239.6321,238.9644,239.6229,3501.0
2021-03-09 11:45:00,262.11,262.11,261.78,261.78,1260.0,239.7052,239.7052,239.4034,239.4034,1260.0
2021-03-09 11:50:00,262.11,262.22,261.86,262.09,3742.0,239.7052,239.8058,239.4766,239.6869,3742.0
2021-03-09 11:55:00,262.22,262.47,262.14,262.33,3519.0,239.8058,240.0344,239.7326,239.9064,3519.0
2021-03-09 12:00:00,262.29,262.33,262.05,262.13,3093.0,239.8698,239.9064,239.6503,239.7235,3093.0
2021-03-09 12:05:00,262.18,262.62,262.08,262.61,3442.0,239.7692,240.1716,239.6778,240.1625,3442.0
2021-03-09 12:10:00,262.84,262.88,262.62,262.74,3269.0,240.3728,240.4094,240.1716,240.2814,3269.0
2021-03-09 12:15:00,262.8,263.08,262.67,262.68,2758.0,240.3362,240.5923,240.2173,240.2265,2758.0
2021-03-09 12:20:00,262.7,262.95,262.69,262.73,1863.0,240.2448,240.4734,240.2356,240.2722,1863.0
2021-03-09 12:25:00,262.81,262.83,262.49,262.76,3691.0,240.3454,240.3637,240.0527,240.2997,3691.0
2021-03-09 12:30:00,262.85,263.15,262.69,263.09,3544.0,240.382,240.6563,240.2356,240.6014,3544.0
2021-03-09 12:35:00,263.09,263.26,262.94,262.94,3721.0,240.6014,240.7569,240.4643,240.4643,3721.0
2021-03-09 12:40:00,263.04,263.25,262.55,262.55,1820.0,240.5557,240.7478,240.1076,240.1076,1820.0
2021-03-09 12:45:00,262.55,262.57,261.97,261.98,3429.0,240.1076,240.1259,239.5772,239.5863,3429.0
2021-03-09 12:50:00,261.96,262.11,261.69,261.79,4007.0,239.568,239.7052,239.3211,239.4126,4007.0
2021-03-09 12:55:00,261.84,261.84,261.6,261.81,2000.0,239.4583,239.4583,239.2388,239.4309,2000.0
2021-03-09 13:00:00,261.94,262.35,261.92,262.18,3716.0,239.5497,239.9247,239.5315,239.7692,3716.0
2021-03-09 13:05:00,262.14,262.14,261.69,261.73,7769.0,239.7326,239.7326,239.3211,239.3577,7769.0
2021-03-09 13:10:00,261.71,261.88,261.67,261.88,3531.0,239.3394,239.4949,239.3028,239.4949,3531.0
2021-03-09 13:15:00,261.99,261.99,261.43,261.43,15927.0,239.5955,239.5955,239.0833,239.0833,15927.0
2021-03-09 13:20:00,261.56,261.74,261.55,261.62,3850.0,239.2022,239.3668,239.1931,239.2571,3850.0
2021-03-09 13:25:00,261.64,261.78,261.51,261.77,3500.0,239.2754,239.4034,239.1565,239.3943,3500.0
2021-03-09 13:30:00,261.72,261.9,261.65,261.74,4715.0,239.3485,239.5132,239.2845,239.3668,4715.0
2021-03-09 13:35:00,261.8,261.96,261.79,261.96,1505.0,239.4217,239.568,239.4126,239.568,1505.0
2021-03-09 13:40:00,262.03,262.23,262.03,262.18,4271.0,239.6321,239.815,239.6321,239.7692,4271.0
2021-03-09 13:45:00,262.13,262.15,261.94,261.99,3210.0,239.7235,239.7418,239.5497,239.5955,3210.0
2021-03-09 13:50:00,261.97,262.12,261.97,262.07,1397.0,239.5772,239.7144,239.5772,239.6686,1397.0
2021-03-09 13:55:00,262.15,262.19,262.01,262.03,2850.0,239.7418,239.7784,239.6138,239.6321,2850.0
2021-03-09 14:00:00,262.13,262.35,262.13,262.29,1620.0,239.7235,239.9247,239.7235,239.8698,1620.0
2021-03-09 14:05:00,262.42,262.61,262.32,262.47,6019.0,239.9887,240.1625,239.8973,240.0344,6019.0
2021-03-09 14:10:00,262.48,262.54,262.07,262.47,5692.0,240.0436,240.0985,239.6686,240.0344,5692.0
2021-03-09 14:15:00,262.32,262.34,262.03,262.12,3662.0,239.8973,239.9156,239.6321,239.7144,3662.0
2021-03-09 14:20:00,262.15,262.24,262.09,262.19,5999.0,239.7418,239.8241,239.6869,239.7784,5999.0
2021-03-09 14:25:00,262.06,262.09,261.8,261.98,6829.0,239.6595,239.6869,239.4217,239.5863,6829.0
2021-03-09 14:30:00,262.03,262.8,262.03,262.8,5743.0,239.6321,240.3362,239.6321,240.3362,5743.0
2021-03-09 14:35:00,262.85,263.08,262.76,262.76,10356.0,240.382,240.5923,240.2997,240.2997,10356.0
2021-03-09 14:40:00,262.79,262.9,262.63,262.7,5665.0,240.3271,240.4277,240.1808,240.2448,5665.0
2021-03-09 14:45:00,262.77,262.8,262.34,262.34,21726.0,240.3088,240.3362,239.9156,239.9156,21726.0
2021-03-09 14:50:00,262.36,262.49,262.01,262.14,4368.0,239.9338,240.0527,239.6138,239.7326,4368.0
2021-03-09 14:55:00,262.23,262.27,261.78,261.78,14627.0,239.815,239.8515,239.4034,239.4034,14627.0
2021-03-09 15:00:00,261.89,262.08,261.74,261.74,11937.0,239.504,239.6778,239.3668,239.3668,11937.0
2021-03-09 15:05:00,261.76,261.76,261.1,261.35,13843.0,239.3851,239.3851,238.7815,239.0102,13843.0
2021-03-09 15:10:00,261.3,261.67,261.29,261.57,7550.0,238.9644,239.3028,238.9553,239.2114,7550.0
2021-03-09 15:15:00,261.55,261.72,261.4,261.58,6260.0,239.1931,239.3485,239.0559,239.2205,6260.0
2021-03-09 15:20:00,261.54,261.54,261.34,261.47,6067.0,239.1839,239.1839,239.001,239.1199,6067.0
2021-03-09 15:25:00,261.54,261.65,261.35,261.44,6288.0,239.1839,239.2845,239.0102,239.0925,6288.0
2021-03-09 15:30:00,261.5,261.54,261.32,261.4,10422.0,239.1474,239.1839,238.9827,239.0559,10422.0
2021-03-09 15:35:00,261.35,261.35,260.48,260.83,11075.0,239.0102,239.0102,238.2145,238.5346,11075.0
2021-03-09 15:40:00,260.9,260.91,260.36,260.36,9579.0,238.5986,238.6078,238.1048,238.1048,9579.0
2021-03-09 15:45:00,260.34,260.72,260.16,260.44,10688.0,238.0865,238.434,237.9219,238.178,10688.0
2021-03-09 15:50:00,260.29,260.5,259.82,260.49,12039.0,238.0408,238.2328,237.611,238.2237,12039.0
2021-03-09 15:55:00,260.43,260.43,258.96,259.11,115493.0,238.1688,238.1688,236.8245,236.9616,115493.0
2021-03-10 09:30:00,260.61,260.61,258.86,259.39,33062.0,238.3334,238.3334,236.733,237.2177,33062.0
2021-03-10 09:35:00,258.96,259.46,258.18,259.46,4873.0,236.8245,237.2817,236.1111,237.2817,4873.0
2021-03-10 09:40:00,259.18,260.27,259.17,259.82,7692.0,237.0257,238.0225,237.0165,237.611,7692.0
2021-03-10 09:45:00,259.9,260.04,259.13,259.13,11929.0,237.6841,237.8122,236.9799,236.9799,11929.0
2021-03-10 09:50:00,259.29,259.56,258.68,259.51,5201.0,237.1263,237.3732,236.5684,237.3275,5201.0
2021-03-10 09:55:00,259.51,260.84,259.42,260.66,62798.0,237.3275,238.5438,237.2451,238.3792,62798.0
2021-03-10 10:00:00,260.78,261.03,260.18,260.34,22284.0,238.4889,238.7175,237.9402,238.0865,22284.0
2021-03-10 10:05:00,260.47,260.54,259.45,260.47,10170.0,238.2054,238.2694,237.2726,238.2054,10170.0
2021-03-10 10:10:00,260.62,260.62,259.41,259.41,29735.0,238.3426,238.3426,237.236,237.236,29735.0
2021-03-10 10:15:00,259.48,260.58,259.37,260.45,4996.0,237.3,238.306,237.1994,238.1871,4996.0
2021-03-10 10:20:00,260.67,260.67,259.87,260.23,9029.0,238.3883,238.3883,237.6567,237.9859,9029.0
2021-03-10 10:25:00,260.25,260.36,259.65,259.65,30057.0,238.0042,238.1048,237.4555,237.4555,30057.0
2021-03-10 10:30:00,259.56,259.86,259.24,259.82,5561.0,237.3732,237.6475,237.0805,237.611,5561.0
2021-03-10 10:35:00,259.94,259.94,259.57,259.57,5921.0,237.7207,237.7207,237.3823,237.3823,5921.0
2021-03-10 10:40:00,259.5,259.56,258.83,259.13,6425.0,237.3183,237.3732,236.7056,236.9799,6425.0
2021-03-10 10:45:00,259.51,259.88,259.26,259.78,19019.0,237.3275,237.6658,237.0988,237.5744,19019.0
2021-03-10 10:50:00,259.82,259.88,259.48,259.78,8993.0,237.611,237.6658,237.3,237.5744,8993.0
2021-03-10 10:55:00,259.87,259.9,259.38,259.41,7292.0,237.6567,237.6841,237.2086,237.236,7292.0
2021-03-10 11:00:00,259.7,260.1,259.65,259.98,6151.0,237.5012,237.867,237.4555,237.7573,6151.0
2021-03-10 11:05:00,259.83,260.1,259.57,259.98,6200.0,237.6201,237.867,237.3823,237.7573,6200.0
2021-03-10 11:10:00,260.03,260.1,259.93,260.01,16935.0,237.803,237.867,237.7116,237.7847,16935.0
2021-03-10 11:15:00,260.06,260.1,259.75,259.75,11307.0,237.8304,237.867,237.5469,237.5469,11307.0
2021-03-10 11:20:00,259.86,260.1,259.79,260.03,6856.0,237.6475,237.867,237.5835,237.803,6856.0
2021-03-10 11:25:00,260.06,260.1,259.86,259.97,7462.0,237.8304,237.867,237.6475,237.7481,7462.0
2021-03-10 11:30:00,260.0,260.1,259.84,259.94,17409.0,237.7756,237.867,237.6292,237.7207,17409.0
2021-03-10 11:35:00,259.93,260.92,259.9,260.88,28592.0,237.7116,238.6169,237.6841,238.5804,28592.0
2021-03-10 11:40:00,260.96,261.19,260.55,260.69,8691.0,238.6535,238.8639,238.2786,238.4066,8691.0
2021-03-10 11:45:00,261.03,261.37,260.68,260.76,9198.0,238.7175,239.0285,238.3974,238.4706,9198.0
2021-03-10 11:50:00,260.83,260.85,260.66,260.71,8717.0,238.5346,238.5529,238.3792,238.4249,8717.0
2021-03-10 11:55:00,260.83,260.85,260.29,260.32,13989.0,238.5346,238.5529,238.0408,238.0682,13989.0
2021-03-10 12:00:00,260.42,260.55,259.95,260.06,9633.0,238.1597,238.2786,237.7298,237.8304,9633.0
2021-03-10 12:05:00,260.03,260.34,260.03,260.11,4861.0,237.803,238.0865,237.803,237.8762,4861.0
2021-03-10 12:10:00,260.11,260.14,259.89,260.11,3476.0,237.8762,237.9036,237.675,237.8762,3476.0
2021-03-10 12:15:00,260.04,260.25,259.87,259.87,5199.0,237.8122,238.0042,237.6567,237.6567,5199.0
2021-03-10 12:20:00,259.82,259.84,259.45,259.68,8587.0,237.611,237.6292,237.2726,237.4829,8587.0
2021-03-10 12:25:00,259.74,259.91,259.71,259.88,5046.0,237.5378,237.6933,237.5104,237.6658,5046.0
2021-03-10 12:30:00,260.0,260.09,259.82,259.97,6534.0,237.7756,237.8579,237.611,237.7481,6534.0
2021-03-10 12:35:00,260.01,260.25,259.93,260.16,9137.0,237.7847,238.0042,237.7116,237.9219,9137.0
2021-03-10 12:40:00,260.16,260.25,260.07,260.17,3595.0,237.9219,238.0042,237.8396,237.931,3595.0
2021-03-10 12:45:00,260.22,260.28,259.99,260.05,69178.0,237.9768,238.0316,237.7664,237.8213,69178.0
2021-03-10 12:50:00,260.12,260.17,259.5,259.75,5961.0,237.8853,237.931,237.3183,237.5469,5961.0
2021-03-10 12:55:00,259.88,260.05,259.82,259.88,7366.0,237.6658,237.8213,237.611,237.6658,7366.0
2021-03-10 13:00:00,259.84,259.97,259.52,259.81,5401.0,237.6292,237.7481,237.3366,237.6018,5401.0
2021-03-10 13:05:00,259.82,260.11,259.62,260.03,9615.0,237.611,237.8762,237.4281,237.803,9615.0
2021-03-10 13:10:00,260.03,260.11,259.89,260.0,17184.0,237.803,237.8762,237.675,237.7756,17184.0
2021-03-10 13:15:00,260.04,260.41,259.82,260.36,7695.0,237.8122,238.1505,237.611,238.1048,7695.0
2021-03-10 13:20:00,260.4,260.52,260.27,260.46,2832.0,238.1414,238.2511,238.0225,238.1963,2832.0
2021-03-10 13:25:00,260.67,261.0,260.45,260.64,5439.0,238.3883,238.6901,238.1871,238.3609,5439.0
2021-03-10 13:30:00,260.68,260.99,260.64,260.83,2751.0,238.3974,238.6809,238.3609,238.5346,2751.0
2021-03-10 13:35:00,260.77,260.84,260.41,260.84,1412.0,238.4798,238.5438,238.1505,238.5438,1412.0
2021-03-10 13:40:00,260.78,261.1,260.75,261.07,2801.0,238.4889,238.7815,238.4615,238.7541,2801.0
2021-03-10 13:45:00,261.09,261.33,261.03,261.33,2700.0,238.7724,238.9919,238.7175,238.9919,2700.0
2021-03-10 13:50:00,261.32,261.65,261.31,261.65,3055.0,238.9827,239.2845,238.9736,239.2845,3055.0
2021-03-10 13:55:00,261.68,261.82,261.61,261.82,2931.0,239.312,239.44,239.248,239.44,2931.0
2021-03-10 14:00:00,261.65,261.65,261.45,261.61,3090.0,239.2845,239.2845,239.1016,239.248,3090.0
2021-03-10 14:05:00,261.73,261.79,261.59,261.7,3200.0,239.3577,239.4126,239.2297,239.3303,3200.0
2021-03-10 14:10:00,261.72,262.07,261.72,261.98,2485.0,239.3485,239.6686,239.3485,239.5863,2485.0
2021-03-10 14:15:00,261.99,262.02,261.83,261.99,2630.0,239.5955,239.6229,239.4491,239.5955,2630.0
2021-03-10 14:20:00,262.09,262.17,261.91,262.03,900.0,239.6869,239.7601,239.5223,239.6321,900.0
2021-03-10 14:25:00,262.0,262.35,262.0,262.34,3501.0,239.6046,239.9247,239.6046,239.9156,3501.0
2021-03-10 14:30:00,262.25,262.46,262.25,262.33,2747.0,239.8332,240.0253,239.8332,239.9064,2747.0
2021-03-10 14:35:00,262.25,262.35,262.24,262.35,635.0,239.8332,239.9247,239.8241,239.9247,635.0
2021-03-10 14:40:00,262.53,262.58,261.89,261.98,6191.0,240.0893,240.135,239.504,239.5863,6191.0
2021-03-10 14:45:00,261.89,262.31,261.85,262.13,3355.0,239.504,239.8881,239.4674,239.7235,3355.0
2021-03-10 14:50:00,262.11,262.47,262.06,262.06,3352.0,239.7052,240.0344,239.6595,239.6595,3352.0
2021-03-10 14:55:00,262.12,262.12,261.83,261.83,4125.0,239.7144,239.7144,239.4491,239.4491,4125.0
2021-03-10 15:00:00,261.82,261.98,261.23,261.34,6438.0,239.44,239.5863,238.9004,239.001,6438.0
2021-03-10 15:05:00,261.45,261.53,261.14,261.32,3511.0,239.1016,239.1748,238.8181,238.9827,3511.0
2021-03-10 15:10:00,261.2,261.45,261.04,261.13,4685.0,238.873,239.1016,238.7267,238.809,4685.0
2021-03-10 15:15:00,261.21,261.44,261.16,261.28,2590.0,238.8821,239.0925,238.8364,238.9462,2590.0
2021-03-10 15:20:00,261.34,261.65,261.32,261.56,6637.0,239.001,239.2845,238.9827,239.2022,6637.0
2021-03-10 15:25:00,261.41,261.58,261.35,261.35,5982.0,239.065,239.2205,239.0102,239.0102,5982.0
2021-03-10 15:30:00,261.35,261.35,260.88,261.06,7296.0,239.0102,239.0102,238.5804,238.745,7296.0
2021-03-10 15:35:00,261.14,261.58,261.14,261.5,8609.0,238.8181,239.2205,238.8181,239.1474,8609.0
2021-03-10 15:40:00,261.37,261.41,260.4,260.4,16406.0,239.0285,239.065,238.1414,238.1414,16406.0
2021-03-10 15:45:00,260.5,260.5,259.51,260.05,71286.0,238.2328,238.2328,237.3275,237.8213,71286.0
2021-03-10 15:50:00,260.05,260.21,258.76,258.93,63826.0,237.8213,237.9676,236.6416,236.797,63826.0
2021-03-10 15:55:00,258.91,259.4,258.42,259.29,119458.0,236.7787,237.2269,236.3306,237.1263,119458.0
2021-03-11 09:30:00,260.76,260.98,259.58,259.6,22829.0,238.4706,238.6718,237.3915,237.4098,22829.0
2021-03-11 09:35:00,259.98,259.98,259.3,259.84,7860.0,237.7573,237.7573,237.1354,237.6292,7860.0
2021-03-11 09:40:00,260.3,260.64,259.68,259.78,2313.0,238.0499,238.3609,237.4829,237.5744,2313.0
2021-03-11 09:45:00,259.68,260.19,259.49,259.66,2904.0,237.4829,237.9493,237.3092,237.4646,2904.0
2021-03-11 09:50:00,259.65,260.28,259.34,260.28,2601.0,237.4555,238.0316,237.172,238.0316,2601.0
2021-03-11 09:55:00,260.56,261.32,260.56,260.9,8048.0,238.2877,238.9827,238.2877,238.5986,8048.0
2021-03-11 10:00:00,260.75,261.05,260.61,260.68,16288.0,238.4615,238.7358,238.3334,238.3974,16288.0
2021-03-11 10:05:00,260.7,261.36,260.7,261.11,7765.0,238.4157,239.0193,238.4157,238.7907,7765.0
2021-03-11 10:10:00,261.02,261.18,260.85,261.06,2898.0,238.7084,238.8547,238.5529,238.745,2898.0
2021-03-11 10:15:00,261.11,261.11,260.04,260.24,6941.0,238.7907,238.7907,237.8122,237.9951,6941.0
2021-03-11 10:20:00,260.24,260.5,260.19,260.5,2638.0,237.9951,238.2328,237.9493,238.2328,2638.0
2021-03-11 10:25:00,260.57,261.41,260.57,261.41,5737.0,238.2968,239.065,238.2968,239.065,5737.0
2021-03-11 10:30:00,261.54,261.63,261.09,261.35,2963.0,239.1839,239.2662,238.7724,239.0102,2963.0
2021-03-11 10:35:00,261.22,261.36,260.67,260.75,4554.0,238.8913,239.0193,238.3883,238.4615,4554.0
2021-03-11 10:40:00,260.9,261.19,260.8,260.97,1500.0,238.5986,238.8639,238.5072,238.6627,1500.0
2021-03-11 10:45:00,261.05,261.57,261.05,261.26,2711.0,238.7358,239.2114,238.7358,238.9279,2711.0
2021-03-11 10:50:00,261.29,261.84,261.28,261.84,1000.0,238.9553,239.4583,238.9462,239.4583,1000.0
2021-03-11 10:55:00,261.83,261.86,261.42,261.45,4003.0,239.4491,239.4766,239.0742,239.1016,4003.0
2021-03-11 11:00:00,261.56,261.69,261.5,261.68,1938.0,239.2022,239.3211,239.1474,239.312,1938.0
2021-03-11 11:05:00,261.63,261.98,261.58,261.98,1445.0,239.2662,239.5863,239.2205,239.5863,1445.0
2021-03-11 11:10:00,261.79,261.89,261.71,261.71,2980.0,239.4126,239.504,239.3394,239.3394,2980.0
2021-03-11 11:15:00,261.98,262.49,261.97,262.49,2148.0,239.5863,240.0527,239.5772,240.0527,2148.0
2021-03-11 11:20:00,262.49,262.51,262.13,262.28,3401.0,240.0527,240.071,239.7235,239.8607,3401.0
2021-03-11 11:25:00,262.56,262.56,262.02,262.03,3783.0,240.1167,240.1167,239.6229,239.6321,3783.0
2021-03-11 11:30:00,261.9,262.3,261.89,262.29,1414.0,239.5132,239.879,239.504,239.8698,1414.0
2021-03-11 11:35:00,262.38,262.39,262.1,262.19,2100.0,239.9521,239.9613,239.6961,239.7784,2100.0
2021-03-11 11:40:00,262.39,262.55,262.1,262.42,3926.0,239.9613,240.1076,239.6961,239.9887,3926.0
2021-03-11 11:45:00,262.53,262.55,261.94,262.09,3666.0,240.0893,240.1076,239.5497,239.6869,3666.0
2021-03-11 11:50:00,262.09,262.16,261.89,262.06,5216.0,239.6869,239.7509,239.504,239.6595,5216.0
2021-03-11 11:55:00,262.26,262.26,261.2,261.25,5588.0,239.8424,239.8424,238.873,238.9187,5588.0
2021-03-11 12:00:00,261.33,261.37,261.08,261.14,4035.0,238.9919,239.0285,238.7633,238.8181,4035.0
2021-03-11 12:05:00,261.09,261.55,261.01,261.55,1976.0,238.7724,239.1931,238.6992,239.1931,1976.0
2021-03-11 12:10:00,261.47,261.58,261.46,261.55,1125.0,239.1199,239.2205,239.1108,239.1931,1125.0
2021-03-11 12:15:00,261.46,261.46,261.25,261.42,2821.0,239.1108,239.1108,238.9187,239.0742,2821.0
2021-03-11 12:20:00,261.53,261.72,261.44,261.72,1811.0,239.1748,239.3485,239.0925,239.3485,1811.0
2021-03-11 12:25:00,261.75,261.77,261.58,261.69,4229.0,239.376,239.3943,239.2205,239.3211,4229.0
2021-03-11 12:30:00,261.67,262.13,261.67,262.13,2043.0,239.3028,239.7235,239.3028,239.7235,2043.0
2021-03-11 12:35:00,262.03,262.28,262.02,262.12,2917.0,239.6321,239.8607,239.6229,239.7144,2917.0
2021-03-11 12:40:00,262.04,262.04,261.88,262.02,1406.0,239.6412,239.6412,239.4949,239.6229,1406.0
2021-03-11 12:45:00,261.87,262.05,261.76,261.76,1834.0,239.4857,239.6503,239.3851,239.3851,1834.0
2021-03-11 12:50:00,261.82,261.92,261.61,261.92,2800.0,239.44,239.5315,239.248,239.5315,2800.0
2021-03-11 12:55:00,261.76,262.07,261.76,262.07,801.0,239.3851,239.6686,239.3851,239.6686,801.0
2021-03-11 13:00:00,262.04,262.07,261.57,261.6,3365.0,239.6412,239.6686,239.2114,239.2388,3365.0
2021-03-11 13:05:00,261.63,261.88,261.62,261.81,1878.0,239.2662,239.4949,239.2571,239.4309,1878.0
2021-03-11 13:10:00,261.77,261.81,261.54,261.65,2991.0,239.3943,239.4309,239.1839,239.2845,2991.0
2021-03-11 13:15:00,261.58,261.63,261.09,261.2,10959.0,239.2205,239.2662,238.7724,238.873,10959.0
2021-03-11 13:20:00,261.19,261.27,260.8,261.02,5841.0,238.8639,238.937,238.5072,238.7084,5841.0
2021-03-11 13:25:00,260.99,261.2,260.96,260.96,2070.0,238.6809,238.873,238.6535,238.6535,2070.0
2021-03-11 13:30:00,261.04,261.36,261.04,261.26,2190.0,238.7267,239.0193,238.7267,238.9279,2190.0
2021-03-11 13:35:00,261.28,261.28,260.82,260.83,4289.0,238.9462,238.9462,238.5255,238.5346,4289.0
2021-03-11 13:40:00,260.82,260.86,260.28,260.42,4393.0,238.5255,238.5621,238.0316,238.1597,4393.0
2021-03-11 13:45:00,260.56,260.66,260.4,260.46,3513.0,238.2877,238.3792,238.1414,238.1963,3513.0
2021-03-11 13:50:00,260.47,260.62,260.12,260.22,4000.0,238.2054,238.3426,237.8853,237.9768,4000.0
2021-03-11 13:55:00,260.13,260.4,260.06,260.12,4556.0,237.8945,238.1414,237.8304,237.8853,4556.0
2021-03-11 14:00:00,260.22,260.88,260.22,260.67,5079.0,237.9768,238.5804,237.9768,238.3883,5079.0
2021-03-11 14:05:00,260.68,260.93,260.51,260.68,13774.0,238.3974,238.6261,238.242,238.3974,13774.0
2021-03-11 14:10:00,260.76,260.92,260.73,260.92,2285.0,238.4706,238.6169,238.4432,238.6169,2285.0
2021-03-11 14:15:00,260.85,261.14,260.74,261.1,8134.0,238.5529,238.8181,238.4523,238.7815,8134.0
2021-03-11 14:20:00,261.1,261.34,261.02,261.19,3432.0,238.7815,239.001,238.7084,238.8639,3432.0
2021-03-11 14:25:00,261.3,261.3,261.03,261.15,4410.0,238.9644,238.9644,238.7175,238.8273,4410.0
2021-03-11 14:30:00,261.22,261.31,261.13,261.17,4255.0,238.8913,238.9736,238.809,238.8456,4255.0
2021-03-11 14:35:00,261.12,261.12,260.85,260.89,4280.0,238.7998,238.7998,238.5529,238.5895,4280.0
2021-03-11 14:40:00,260.91,260.91,260.77,260.82,1984.0,238.6078,238.6078,238.4798,238.5255,1984.0
2021-03-11 14:45:00,260.83,260.92,260.56,260.63,5447.0,238.5346,238.6169,238.2877,238.3517,5447.0
2021-03-11 14:50:00,260.51,260.69,260.32,260.57,4184.0,238.242,238.4066,238.0682,238.2968,4184.0
2021-03-11 14:55:00,260.48,260.84,260.48,260.8,6758.0,238.2145,238.5438,238.2145,238.5072,6758.0
2021-03-11 15:00:00,260.79,261.05,260.63,260.79,7276.0,238.498,238.7358,238.3517,238.498,7276.0
2021-03-11 15:05:00,260.9,261.13,260.74,261.13,9912.0,238.5986,238.809,238.4523,238.809,9912.0
2021-03-11 15:10:00,261.07,261.07,260.83,260.94,10676.0,238.7541,238.7541,238.5346,238.6352,10676.0
2021-03-11 15:15:00,261.01,261.26,260.84,261.02,7334.0,238.6992,238.9279,238.5438,238.7084,7334.0
2021-03-11 15:20:00,260.96,261.21,260.89,261.08,5653.0,238.6535,238.8821,238.5895,238.7633,5653.0
2021-03-11 15:25:00,261.1,261.13,260.8,260.8,7156.0,238.7815,238.809,238.5072,238.5072,7156.0
2021-03-11 15:30:00,260.78,260.98,260.67,260.94,12140.0,238.4889,238.6718,238.3883,238.6352,12140.0
2021-03-11 15:35:00,260.94,261.24,260.93,260.98,9070.0,238.6352,238.9096,238.6261,238.6718,9070.0
2021-03-11 15:40:00,260.9,261.06,260.72,260.75,14052.0,238.5986,238.745,238.434,238.4615,14052.0
2021-03-11 15:45:00,260.77,260.79,260.31,260.39,16710.0,238.4798,238.498,238.0591,238.1322,16710.0
2021-03-11 15:50:00,260.32,260.7,260.2,260.69,37504.0,238.0682,238.4157,237.9585,238.4066,37504.0
2021-03-11 15:55:00,260.56,260.8,260.22,260.77,91863.0,238.2877,238.5072,237.9768,238.4798,91863.0
2021-03-12 09:30:00,262.31,262.43,261.49,261.96,11046.0,239.8881,239.9979,239.1382,239.568,11046.0
2021-03-12 09:35:00,262.04,262.34,261.56,262.11,4239.0,239.6412,239.9156,239.2022,239.7052,4239.0
2021-03-12 09:40:00,262.33,263.14,262.27,262.82,2904.0,239.9064,240.6472,239.8515,240.3545,2904.0
2021-03-12 09:45:00,262.82,262.85,262.18,262.54,2866.0,240.3545,240.382,239.7692,240.0985,2866.0
2021-03-12 09:50:00,262.47,262.93,262.46,262.8,600.0,240.0344,240.4551,240.0253,240.3362,600.0
2021-03-12 09:55:00,262.93,263.9,262.88,263.73,2161.0,240.4551,241.3422,240.4094,241.1867,2161.0
2021-03-12 10:00:00,263.8,264.36,263.56,263.95,6112.0,241.2508,241.7629,241.0313,241.3879,6112.0
2021-03-12 10:05:00,263.91,264.31,263.85,264.03,3263.0,241.3514,241.7172,241.2965,241.4611,3263.0
2021-03-12 10:10:00,264.13,264.32,263.83,264.18,9181.0,241.5525,241.7263,241.2782,241.5983,9181.0
2021-03-12 10:15:00,264.19,264.19,263.55,263.58,1801.0,241.6074,241.6074,241.0221,241.0496,1801.0
2021-03-12 10:20:00,263.57,263.58,262.51,262.63,4874.0,241.0404,241.0496,240.071,240.1808,4874.0
2021-03-12 10:25:00,262.52,262.88,262.4,262.88,2837.0,240.0802,240.4094,239.9704,240.4094,2837.0
2021-03-12 10:30:00,262.72,262.88,262.45,262.73,2801.0,240.2631,240.4094,240.0161,240.2722,2801.0
2021-03-12 10:35:00,262.73,263.22,262.52,263.22,1757.0,240.2722,240.7203,240.0802,240.7203,1757.0
2021-03-12 10:40:00,263.16,263.35,262.88,263.3,4918.0,240.6655,240.8392,240.4094,240.7935,4918.0
2021-03-12 10:45:00,263.21,263.32,262.92,263.31,6889.0,240.7112,240.8118,240.446,240.8026,6889.0
2021-03-12 10:50:00,263.43,263.43,262.7,262.79,10913.0,240.9124,240.9124,240.2448,240.3271,10913.0
2021-03-12 10:55:00,262.81,262.89,262.51,262.6,4769.0,240.3454,240.4185,240.071,240.1533,4769.0
2021-03-12 11:00:00,262.66,262.74,262.39,262.58,4240.0,240.2082,240.2814,239.9613,240.135,4240.0
2021-03-12 11:05:00,262.23,262.49,261.84,262.45,3877.0,239.815,240.0527,239.4583,240.0161,3877.0
2021-03-12 11:10:00,262.36,262.65,262.34,262.56,3503.0,239.9338,240.1991,239.9156,240.1167,3503.0
2021-03-12 11:15:00,262.34,262.58,262.29,262.42,1656.0,239.9156,240.135,239.8698,239.9887,1656.0
2021-03-12 11:20:00,262.32,262.35,262.21,262.23,1517.0,239.8973,239.9247,239.7967,239.815,1517.0
2021-03-12 11:25:00,262.24,262.27,261.92,262.17,3166.0,239.8241,239.8515,239.5315,239.7601,3166.0
2021-03-12 11:30:00,262.09,262.33,261.99,261.99,1950.0,239.6869,239.9064,239.5955,239.5955,1950.0
2021-03-12 11:35:00,262.18,262.18,261.96,262.01,2304.0,239.7692,239.7692,239.568,239.6138,2304.0
2021-03-12 11:40:00,262.11,262.23,261.87,261.87,3791.0,239.7052,239.815,239.4857,239.4857,3791.0
2021-03-12 11:45:00,261.9,262.0,261.85,261.88,1378.0,239.5132,239.6046,239.4674,239.4949,1378.0
2021-03-12 11:50:00,261.9,262.24,261.72,262.19,8396.0,239.5132,239.8241,239.3485,239.7784,8396.0
2021-03-12 11:55:00,262.25,262.6,262.25,262.5,1740.0,239.8332,240.1533,239.8332,240.0619,1740.0
2021-03-12 12:00:00,262.37,262.41,262.06,262.21,3648.0,239.943,239.9796,239.6595,239.7967,3648.0
2021-03-12 12:05:00,262.22,262.38,262.17,262.33,2885.0,239.8058,239.9521,239.7601,239.9064,2885.0
2021-03-12 12:10:00,262.3,262.39,262.19,262.33,3740.0,239.879,239.9613,239.7784,239.9064,3740.0
2021-03-12 12:15:00,262.42,262.54,262.36,262.5,2342.0,239.9887,240.0985,239.9338,240.0619,2342.0
2021-03-12 12:20:00,262.55,262.78,262.49,262.76,2646.0,240.1076,240.3179,240.0527,240.2997,2646.0
2021-03-12 12:25:00,262.77,262.78,262.54,262.69,3681.0,240.3088,240.3179,240.0985,240.2356,3681.0
2021-03-12 12:30:00,262.56,262.66,262.34,262.34,2904.0,240.1167,240.2082,239.9156,239.9156,2904.0
2021-03-12 12:35:00,262.41,262.74,262.41,262.74,13106.0,239.9796,240.2814,239.9796,240.2814,13106.0
2021-03-12 12:40:00,262.76,263.66,262.68,263.41,8414.0,240.2997,241.1227,240.2265,240.8941,8414.0
2021-03-12 12:45:00,263.57,263.76,263.57,263.75,3277.0,241.0404,241.2142,241.0404,241.205,3277.0
2021-03-12 12:50:00,263.34,263.54,263.11,263.52,45363.0,240.8301,241.013,240.6197,240.9947,45363.0
2021-03-12 12:55:00,263.53,263.53,263.08,263.08,6765.0,241.0038,241.0038,240.5923,240.5923,6765.0
2021-03-12 13:00:00,263.03,263.09,262.81,262.87,2776.0,240.5466,240.6014,240.3454,240.4002,2776.0
2021-03-12 13:05:00,262.87,263.02,262.73,262.84,3553.0,240.4002,240.5374,240.2722,240.3728,3553.0
2021-03-12 13:10:00,262.75,262.98,262.68,262.98,2025.0,240.2905,240.5008,240.2265,240.5008,2025.0
2021-03-12 13:15:00,263.05,263.15,262.9,262.9,3222.0,240.5649,240.6563,240.4277,240.4277,3222.0
2021-03-12 13:20:00,262.93,262.93,262.74,262.74,2046.0,240.4551,240.4551,240.2814,240.2814,2046.0
2021-03-12 13:25:00,262.83,262.87,262.77,262.87,1910.0,240.3637,240.4002,240.3088,240.4002,1910.0
2021-03-12 13:30:00,262.82,262.83,262.43,262.43,3455.0,240.3545,240.3637,239.9979,239.9979,3455.0
2021-03-12 13:35:00,262.55,262.55,262.19,262.37,926.0,240.1076,240.1076,239.7784,239.943,926.0
2021-03-12 13:40:00,262.48,262.48,262.21,262.21,3130.0,240.0436,240.0436,239.7967,239.7967,3130.0
2021-03-12 13:45:00,262.36,262.36,262.13,262.2,2018.0,239.9338,239.9338,239.7235,239.7875,2018.0
2021-03-12 13:50:00,262.2,262.35,262.2,262.33,2006.0,239.7875,239.9247,239.7875,239.9064,2006.0
2021-03-12 13:55:00,262.36,262.49,262.31,262.39,3739.0,239.9338,240.0527,239.8881,239.9613,3739.0
2021-03-12 14:00:00,262.52,262.53,262.14,262.19,2701.0,240.0802,240.0893,239.7326,239.7784,2701.0
2021-03-12 14:05:00,262.18,262.23,262.09,262.18,4863.0,239.7692,239.815,239.6869,239.7692,4863.0
2021-03-12 14:10:00,262.11,262.18,261.93,262.03,2699.0,239.7052,239.7692,239.5406,239.6321,2699.0
2021-03-12 14:15:00,262.0,262.01,261.85,261.96,4800.0,239.6046,239.6138,239.4674,239.568,4800.0
2021-03-12 14:20:00,261.91,262.1,261.91,262.09,793.0,239.5223,239.6961,239.5223,239.6869,793.0
2021-03-12 14:25:00,262.09,262.23,262.04,262.06,1259.0,239.6869,239.815,239.6412,239.6595,1259.0
2021-03-12 14:30:00,262.07,262.22,262.02,262.22,2132.0,239.6686,239.8058,239.6229,239.8058,2132.0
2021-03-12 14:35:00,262.26,262.37,262.21,262.21,1516.0,239.8424,239.943,239.7967,239.7967,1516.0
2021-03-12 14:40:00,262.11,262.17,261.96,262.17,902.0,239.7052,239.7601,239.568,239.7601,902.0
2021-03-12 14:45:00,262.21,262.37,262.17,262.31,1602.0,239.7967,239.943,239.7601,239.8881,1602.0
2021-03-12 14:50:00,262.27,262.4,262.14,262.14,2629.0,239.8515,239.9704,239.7326,239.7326,2629.0
2021-03-12 14:55:00,262.08,262.26,262.05,262.24,1713.0,239.6778,239.8424,239.6503,239.8241,1713.0
2021-03-12 15:00:00,262.27,262.44,262.11,262.43,4027.0,239.8515,240.007,239.7052,239.9979,4027.0
2021-03-12 15:05:00,262.43,262.45,262.2,262.32,3909.0,239.9979,240.0161,239.7875,239.8973,3909.0
2021-03-12 15:10:00,262.25,262.34,262.21,262.3,2504.0,239.8332,239.9156,239.7967,239.879,2504.0
2021-03-12 15:15:00,262.3,262.5,262.3,262.48,5464.0,239.879,240.0619,239.879,240.0436,5464.0
2021-03-12 15:20:00,262.45,262.51,262.0,262.12,29718.0,240.0161,240.071,239.6046,239.7144,29718.0
2021-03-12 15:25:00,262.11,262.21,261.97,261.97,5278.0,239.7052,239.7967,239.5772,239.5772,5278.0
2021-03-12 15:30:00,262.0,262.07,261.78,261.84,5080.0,239.6046,239.6686,239.4034,239.4583,5080.0
2021-03-12 15:35:00,261.85,262.23,261.85,262.01,8327.0,239.4674,239.815,239.4674,239.6138,8327.0
2021-03-12 15:40:00,262.09,262.18,261.9,261.93,7846.0,239.6869,239.7692,239.5132,239.5406,7846.0
2021-03-12 15:45:00,262.06,262.09,261.81,261.97,8808.0,239.6595,239.6869,239.4309,239.5772,8808.0
2021-03-12 15:50:00,261.96,262.01,261.56,261.76,42830.0,239.568,239.6138,239.2022,239.3851,42830.0
2021-03-12 15:55:00,261.83,262.08,261.3,261.51,84098.0,239.4491,239.6778,238.9644,239.1565,84098.0
2021-03-15 09:30:00,261.38,261.45,260.95,261.05,18259.0,239.0376,239.1016,238.6444,238.7358,18259.0
2021-03-15 09:35:00,261.39,261.58,260.94,261.15,7941.0,239.0468,239.2205,238.6352,238.8273,7941.0
2021-03-15 09:40:00,260.92,261.02,260.45,260.47,10090.0,238.6169,238.7084,238.1871,238.2054,10090.0
2021-03-15 09:45:00,260.53,260.61,259.61,259.62,6735.0,238.2603,238.3334,237.4189,237.4281,6735.0
2021-03-15 09:50:00,259.59,259.9,258.89,259.01,4231.0,237.4006,237.6841,236.7605,236.8702,4231.0
2021-03-15 09:55:00,259.11,259.58,258.94,259.39,5975.0,236.9616,237.3915,236.8062,237.2177,5975.0
2021-03-15 10:00:00,259.48,259.48,258.82,258.88,2718.0,237.3,237.3,236.6964,236.7513,2718.0
2021-03-15 10:05:00,259.03,259.17,258.19,258.35,6125.0,236.8885,237.0165,236.1203,236.2666,6125.0
2021-03-15 10:10:00,258.2,258.67,258.07,258.61,3267.0,236.1294,236.5593,236.0105,236.5044,3267.0
2021-03-15 10:15:00,258.5,258.5,257.57,258.01,5440.0,236.4038,236.4038,235.5533,235.9557,5440.0
2021-03-15 10:20:00,257.81,258.15,257.73,257.88,6280.0,235.7728,236.0837,235.6996,235.8368,6280.0
2021-03-15 10:25:00,258.18,258.18,257.78,257.82,3994.0,236.1111,236.1111,235.7453,235.7819,3994.0
2021-03-15 10:30:00,257.89,258.03,257.58,257.62,7497.0,235.8459,235.974,235.5624,235.599,7497.0
2021-03-15 10:35:00,257.69,257.7,257.41,257.53,1961.0,235.663,235.6722,235.407,235.5167,1961.0
2021-03-15 10:40:00,257.49,257.49,256.82,256.98,5076.0,235.4801,235.4801,234.8674,235.0137,5076.0
2021-03-15 10:45:00,257.0,257.12,256.58,256.68,10404.0,235.032,235.1417,234.6479,234.7394,10404.0
2021-03-15 10:50:00,256.63,257.12,256.46,256.91,5915.0,234.6936,235.1417,234.5382,234.9497,5915.0
2021-03-15 10:55:00,257.09,257.3,256.87,256.96,4800.0,235.1143,235.3064,234.9131,234.9954,4800.0
2021-03-15 11:00:00,256.84,256.97,256.54,256.86,6649.0,234.8857,235.0046,234.6113,234.904,6649.0
2021-03-15 11:05:00,256.94,256.94,256.38,256.9,12156.0,234.9771,234.9771,234.465,234.9406,12156.0
2021-03-15 11:10:00,257.02,257.44,256.92,257.35,3740.0,235.0503,235.4344,234.9588,235.3521,3740.0
2021-03-15 11:15:00,257.39,257.64,257.38,257.4,2373.0,235.3887,235.6173,235.3795,235.3978,2373.0
2021-03-15 11:20:00,257.36,257.37,257.15,257.26,3894.0,235.3612,235.3704,235.1692,235.2698,3894.0
2021-03-15 11:25:00,257.18,257.18,256.29,256.42,6153.0,235.1966,235.1966,234.3827,234.5016,6153.0
2021-03-15 11:30:00,256.54,256.57,256.3,256.42,2820.0,234.6113,234.6388,234.3918,234.5016,2820.0
2021-03-15 11:35:00,256.3,256.35,255.8,255.8,4772.0,234.3918,234.4376,233.9346,233.9346,4772.0
2021-03-15 11:40:00,255.89,256.89,255.82,256.85,3765.0,234.0169,234.9314,233.9529,234.8948,3765.0
2021-03-15 11:45:00,256.75,257.26,256.75,257.26,3057.0,234.8034,235.2698,234.8034,235.2698,3057.0
2021-03-15 11:50:00,257.25,257.67,257.25,257.4,3203.0,235.2606,235.6447,235.2606,235.3978,3203.0
2021-03-15 11:55:00,257.5,257.71,257.46,257.68,2000.0,235.4893,235.6813,235.4527,235.6539,2000.0
2021-03-15 12:00:00,257.74,257.74,257.48,257.59,3609.0,235.7088,235.7088,235.471,235.5716,3609.0
2021-03-15 12:05:00,257.49,257.7,257.33,257.62,2386.0,235.4801,235.6722,235.3338,235.599,2386.0
2021-03-15 12:10:00,257.67,257.88,257.67,257.67,5240.0,235.6447,235.8368,235.6447,235.6447,5240.0
2021-03-15 12:15:00,257.61,257.79,257.52,257.52,4367.0,235.5899,235.7545,235.5076,235.5076,4367.0
2021-03-15 12:20:00,257.62,257.87,257.62,257.76,3832.0,235.599,235.8276,235.599,235.727,3832.0
2021-03-15 12:25:00,257.73,258.32,257.68,258.18,6942.0,235.6996,236.2392,235.6539,236.1111,6942.0
2021-03-15 12:30:00,258.25,258.3,257.88,257.88,3313.0,236.1752,236.2209,235.8368,235.8368,3313.0
2021-03-15 12:35:00,257.84,258.03,257.74,257.93,5768.0,235.8002,235.974,235.7088,235.8825,5768.0
2021-03-15 12:40:00,257.98,258.45,257.98,258.39,3704.0,235.9282,236.3581,235.9282,236.3032,3704.0
2021-03-15 12:45:00,258.44,259.07,258.38,259.06,5482.0,236.3489,236.9251,236.294,236.9159,5482.0
2021-03-15 12:50:00,259.13,259.14,258.61,258.73,6767.0,236.9799,236.9891,236.5044,236.6141,6767.0
2021-03-15 12:55:00,258.72,259.15,258.67,259.15,4903.0,236.605,236.9982,236.5593,236.9982,4903.0
2021-03-15 13:00:00,259.15,259.46,259.12,259.32,6967.0,236.9982,237.2817,236.9708,237.1537,6967.0
2021-03-15 13:05:00,259.32,259.4,259.2,259.37,3423.0,237.1537,237.2269,237.044,237.1994,3423.0
2021-03-15 13:10:00,259.38,259.53,259.21,259.36,3978.0,237.2086,237.3457,237.0531,237.1903,3978.0
2021-03-15 13:15:00,259.35,259.35,259.18,259.29,3805.0,237.1811,237.1811,237.0257,237.1263,3805.0
2021-03-15 13:20:00,259.28,259.28,259.16,259.2,1347.0,237.1171,237.1171,237.0074,237.044,1347.0
2021-03-15 13:25:00,259.17,259.17,259.03,259.04,3013.0,237.0165,237.0165,236.8885,236.8976,3013.0
2021-03-15 13:30:00,258.98,258.98,258.77,258.86,3003.0,236.8428,236.8428,236.6507,236.733,3003.0
2021-03-15 13:35:00,258.92,259.15,258.85,259.05,5861.0,236.7879,236.9982,236.7239,236.9068,5861.0
2021-03-15 13:40:00,259.05,259.19,259.05,259.07,3327.0,236.9068,237.0348,236.9068,236.9251,3327.0
2021-03-15 13:45:00,259.06,259.16,258.95,258.97,8575.0,236.9159,237.0074,236.8153,236.8336,8575.0
2021-03-15 13:50:00,258.99,259.35,258.96,259.35,3360.0,236.8519,237.1811,236.8245,237.1811,3360.0
2021-03-15 13:55:00,259.38,259.63,259.38,259.57,2954.0,237.2086,237.4372,237.2086,237.3823,2954.0
2021-03-15 14:00:00,259.53,259.58,259.25,259.31,4549.0,237.3457,237.3915,237.0897,237.1446,4549.0
2021-03-15 14:05:00,259.3,259.3,258.93,258.93,3859.0,237.1354,237.1354,236.797,236.797,3859.0
2021-03-15 14:10:00,258.91,259.04,258.83,258.98,8499.0,236.7787,236.8976,236.7056,236.8428,8499.0
2021-03-15 14:15:00,258.89,259.01,258.81,258.89,5629.0,236.7605,236.8702,236.6873,236.7605,5629.0
2021-03-15 14:20:00,258.83,258.99,258.81,258.99,13457.0,236.7056,236.8519,236.6873,236.8519,13457.0
2021-03-15 14:25:00,259.07,259.17,258.74,259.06,4801.0,236.9251,237.0165,236.6233,236.9159,4801.0
2021-03-15 14:30:00,259.02,259.25,258.89,259.14,3972.0,236.8793,237.0897,236.7605,236.9891,3972.0
2021-03-15 14:35:00,259.13,259.17,258.97,259.04,12018.0,236.9799,237.0165,236.8336,236.8976,12018.0
2021-03-15 14:40:00,259.0,259.02,258.56,258.56,6611.0,236.8611,236.8793,236.4587,236.4587,6611.0
2021-03-15 14:45:00,258.57,258.62,258.36,258.52,9669.0,236.4678,236.5135,236.2758,236.4221,9669.0
2021-03-15 14:50:00,258.45,258.45,258.29,258.34,5817.0,236.3581,236.3581,236.2117,236.2575,5817.0
2021-03-15 14:55:00,258.29,258.54,258.2,258.54,8498.0,236.2117,236.4404,236.1294,236.4404,8498.0
2021-03-15 15:00:00,258.55,259.11,258.54,258.81,4585.0,236.4495,236.9616,236.4404,236.6873,4585.0
2021-03-15 15:05:00,258.76,258.9,258.57,258.7,6862.0,236.6416,236.7696,236.4678,236.5867,6862.0
2021-03-15 15:10:00,258.69,258.71,258.31,258.35,7463.0,236.5775,236.5958,236.23,236.2666,7463.0
2021-03-15 15:15:00,258.41,258.63,258.41,258.45,4425.0,236.3215,236.5227,236.3215,236.3581,4425.0
2021-03-15 15:20:00,258.48,258.49,258.32,258.38,5571.0,236.3855,236.3946,236.2392,236.294,5571.0
2021-03-15 15:25:00,258.39,258.52,258.3,258.52,5030.0,236.3032,236.4221,236.2209,236.4221,5030.0
2021-03-15 15:30:00,258.52,258.54,258.28,258.53,7185.0,236.4221,236.4404,236.2026,236.4312,7185.0
2021-03-15 15:35:00,258.53,258.97,258.53,258.88,6882.0,236.4312,236.8336,236.4312,236.7513,6882.0
2021-03-15 15:40:00,258.87,259.41,258.85,259.19,8064.0,236.7422,237.236,236.7239,237.0348,8064.0
2021-03-15 15:45:00,259.13,259.53,259.13,259.2,10952.0,236.9799,237.3457,236.9799,237.044,10952.0
2021-03-15 15:50:00,259.21,259.62,259.11,259.56,26140.0,237.0531,237.4281,236.9616,237.3732,26140.0
2021-03-15 15:55:00,259.6,260.29,259.55,260.27,39272.0,237.4098,238.0408,237.364,238.0225,39272.0
2021-03-16 09:30:00,260.76,260.89,259.31,259.63,15177.0,238.4706,238.5895,237.1446,237.4372,15177.0
2021-03-16 09:35:00,259.42,259.42,258.87,258.87,831.0,237.2451,237.2451,236.7422,236.7422,831.0
2021-03-16 09:40:00,258.56,258.66,258.02,258.03,2245.0,236.4587,236.5501,235.9648,235.974,2245.0
2021-03-16 09:45:00,258.03,258.03,256.68,256.88,3669.0,235.974,235.974,234.7394,234.9223,3669.0
2021-03-16 09:50:00,256.67,256.94,256.13,256.79,9810.0,234.7302,234.9771,234.2364,234.84,9810.0
2021-03-16 09:55:00,256.81,257.28,256.0,256.0,5400.0,234.8582,235.2881,234.1175,234.1175,5400.0
2021-03-16 10:00:00,255.75,255.95,254.19,254.24,16018.0,233.8889,234.0718,232.4622,232.5079,16018.0
2021-03-16 10:05:00,254.78,256.28,254.66,255.69,8760.0,233.0018,234.3736,232.892,233.834,8760.0
2021-03-16 10:10:00,255.65,256.3,255.43,255.8,5369.0,233.7974,234.3918,233.5962,233.9346,5369.0
2021-03-16 10:15:00,255.79,256.56,255.67,256.56,2026.0,233.9254,234.6296,233.8157,234.6296,2026.0
2021-03-16 10:20:00,256.73,256.73,256.32,256.38,2774.0,234.7851,234.7851,234.4101,234.465,2774.0
2021-03-16 10:25:00,256.42,256.49,255.87,256.3,7504.0,234.5016,234.5656,233.9986,234.3918,7504.0
2021-03-16 10:30:00,256.3,256.77,256.3,256.4,2942.0,234.3918,234.8217,234.3918,234.4833,2942.0
2021-03-16 10:35:00,256.27,256.27,255.63,255.63,3698.0,234.3644,234.3644,233.7791,233.7791,3698.0
2021-03-16 10:40:00,255.47,255.72,255.37,255.45,2402.0,233.6328,233.8614,233.5413,233.6145,2402.0
2021-03-16 10:45:00,255.25,256.03,255.23,255.87,5496.0,233.4316,234.1449,233.4133,233.9986,5496.0
2021-03-16 10:50:00,256.08,256.08,255.59,255.59,5705.0,234.1906,234.1906,233.7425,233.7425,5705.0
2021-03-16 10:55:00,255.66,256.0,255.26,255.27,5328.0,233.8065,234.1175,233.4407,233.4499,5328.0
2021-03-16 11:00:00,255.22,256.08,255.13,256.08,6555.0,233.4042,234.1906,233.3219,234.1906,6555.0
2021-03-16 11:05:00,256.14,256.31,255.93,256.07,4330.0,234.2455,234.401,234.0535,234.1815,4330.0
2021-03-16 11:10:00,256.02,256.67,256.01,256.58,3478.0,234.1358,234.7302,234.1266,234.6479,3478.0
2021-03-16 11:15:00,256.77,256.91,256.3,256.3,2704.0,234.8217,234.9497,234.3918,234.3918,2704.0
2021-03-16 11:20:00,256.45,256.52,256.31,256.38,2393.0,234.529,234.593,234.401,234.465,2393.0
2021-03-16 11:25:00,256.31,256.83,256.31,256.43,7951.0,234.401,234.8765,234.401,234.5107,7951.0
2021-03-16 11:30:00,256.44,256.55,256.22,256.41,3049.0,234.5199,234.6205,234.3187,234.4924,3049.0
2021-03-16 11:35:00,256.41,256.63,256.06,256.16,5853.0,234.4924,234.6936,234.1724,234.2638,5853.0
2021-03-16 11:40:00,256.21,256.52,256.19,256.39,2302.0,234.3095,234.593,234.2912,234.4741,2302.0
2021-03-16 11:45:00,256.4,256.63,256.29,256.63,3586.0,234.4833,234.6936,234.3827,234.6936,3586.0
2021-03-16 11:50:00,256.74,256.79,256.34,256.45,3895.0,234.7942,234.84,234.4284,234.529,3895.0
2021-03-16 11:55:00,256.5,257.07,256.5,256.77,9229.0,234.5747,235.096,234.5747,234.8217,9229.0
2021-03-16 12:00:00,257.0,257.18,256.99,257.05,3254.0,235.032,235.1966,235.0229,235.0777,3254.0
2021-03-16 12:05:00,256.95,256.96,256.71,256.95,2574.0,234.9863,234.9954,234.7668,234.9863,2574.0
2021-03-16 12:10:00,257.0,257.22,256.97,257.01,3700.0,235.032,235.2332,235.0046,235.0412,3700.0
2021-03-16 12:15:00,256.99,257.09,256.72,256.72,3413.0,235.0229,235.1143,234.7759,234.7759,3413.0
2021-03-16 12:20:00,256.72,256.86,256.5,256.67,3338.0,234.7759,234.904,234.5747,234.7302,3338.0
2021-03-16 12:25:00,256.82,256.92,256.5,256.57,3205.0,234.8674,234.9588,234.5747,234.6388,3205.0
2021-03-16 12:30:00,256.61,257.04,256.45,256.97,10828.0,234.6753,235.0686,234.529,235.0046,10828.0
2021-03-16 12:35:00,256.89,257.04,256.75,257.04,1301.0,234.9314,235.0686,234.8034,235.0686,1301.0
2021-03-16 12:40:00,257.0,257.1,256.92,257.0,4306.0,235.032,235.1235,234.9588,235.032,4306.0
2021-03-16 12:45:00,257.0,257.06,256.91,256.96,3271.0,235.032,235.0869,234.9497,234.9954,3271.0
2021-03-16 12:50:00,257.04,257.08,256.87,256.99,4726.0,235.0686,235.1052,234.9131,235.0229,4726.0
2021-03-16 12:55:00,257.08,257.11,256.93,256.97,5900.0,235.1052,235.1326,234.968,235.0046,5900.0
2021-03-16 13:00:00,257.0,257.2,256.84,257.06,31991.0,235.032,235.2149,234.8857,235.0869,31991.0
2021-03-16 13:05:00,257.12,257.4,256.88,256.88,29850.0,235.1417,235.3978,234.9223,234.9223,29850.0
2021-03-16 13:10:00,256.96,256.97,256.51,256.59,5840.0,234.9954,235.0046,234.5839,234.6571,5840.0
2021-03-16 13:15:00,256.48,256.7,256.28,256.7,3721.0,234.5565,234.7577,234.3736,234.7577,3721.0
2021-03-16 13:20:00,256.74,257.19,256.69,257.0,14270.0,234.7942,235.2058,234.7485,235.032,14270.0
2021-03-16 13:25:00,257.0,257.2,256.94,257.0,14261.0,235.032,235.2149,234.9771,235.032,14261.0
2021-03-16 13:30:00,257.06,257.1,256.64,256.82,15162.0,235.0869,235.1235,234.7028,234.8674,15162.0
2021-03-16 13:35:00,256.75,256.76,256.34,256.39,3677.0,234.8034,234.8125,234.4284,234.4741,3677.0
2021-03-16 13:40:00,256.38,256.62,256.25,256.56,2800.0,234.465,234.6845,234.3461,234.6296,2800.0
2021-03-16 13:45:00,256.61,257.03,256.61,256.94,9654.0,234.6753,235.0594,234.6753,234.9771,9654.0
2021-03-16 13:50:00,257.0,257.05,256.75,256.88,18646.0,235.032,235.0777,234.8034,234.9223,18646.0
2021-03-16 13:55:00,256.75,256.97,256.57,256.76,3524.0,234.8034,235.0046,234.6388,234.8125,3524.0
2021-03-16 14:00:00,256.8,256.89,256.48,256.84,3705.0,234.8491,234.9314,234.5565,234.8857,3705.0
2021-03-16 14:05:00,256.97,257.07,256.55,256.65,2633.0,235.0046,235.096,234.6205,234.7119,2633.0
2021-03-16 14:10:00,256.7,256.7,256.28,256.28,4067.0,234.7577,234.7577,234.3736,234.3736,4067.0
2021-03-16 14:15:00,256.28,256.55,256.25,256.38,6319.0,234.3736,234.6205,234.3461,234.465,6319.0
2021-03-16 14:20:00,256.3,256.46,256.28,256.36,3933.0,234.3918,234.5382,234.3736,234.4467,3933.0
2021-03-16 14:25:00,256.38,256.44,255.89,255.94,13289.0,234.465,234.5199,234.0169,234.0626,13289.0
2021-03-16 14:30:00,255.93,256.93,255.93,256.93,43740.0,234.0535,234.968,234.0535,234.968,43740.0
2021-03-16 14:35:00,256.87,257.08,256.73,256.93,9683.0,234.9131,235.1052,234.7851,234.968,9683.0
2021-03-16 14:40:00,257.01,257.02,256.57,256.71,10360.0,235.0412,235.0503,234.6388,234.7668,10360.0
2021-03-16 14:45:00,256.74,256.91,256.63,256.76,47604.0,234.7942,234.9497,234.6936,234.8125,47604.0
2021-03-16 14:50:00,256.76,257.93,256.7,257.9,9514.0,234.8125,235.8825,234.7577,235.8551,9514.0
2021-03-16 14:55:00,257.86,258.09,257.65,257.84,8496.0,235.8185,236.0288,235.6264,235.8002,8496.0
2021-03-16 15:00:00,257.77,257.77,257.3,257.53,12854.0,235.7362,235.7362,235.3064,235.5167,12854.0
2021-03-16 15:05:00,257.5,257.59,257.37,257.47,8000.0,235.4893,235.5716,235.3704,235.4618,8000.0
2021-03-16 15:10:00,257.44,257.55,257.4,257.49,15421.0,235.4344,235.535,235.3978,235.4801,15421.0
2021-03-16 15:15:00,257.5,257.52,257.32,257.5,16606.0,235.4893,235.5076,235.3247,235.4893,16606.0
2021-03-16 15:20:00,257.52,257.56,257.12,257.12,11447.0,235.5076,235.5441,235.1417,235.1417,11447.0
2021-03-16 15:25:00,257.19,257.26,257.05,257.1,17254.0,235.2058,235.2698,235.0777,235.1235,17254.0
2021-03-16 15:30:00,257.09,257.11,256.73,256.98,12507.0,235.1143,235.1326,234.7851,235.0137,12507.0
2021-03-16 15:35:00,257.02,257.08,256.63,256.75,9648.0,235.0503,235.1052,234.6936,234.8034,9648.0
2021-03-16 15:40:00,256.68,256.72,255.92,255.92,17866.0,234.7394,234.7759,234.0443,234.0443,17866.0
2021-03-16 15:45:00,256.05,256.08,255.64,255.64,29444.0,234.1632,234.1906,233.7883,233.7883,29444.0
2021-03-16 15:50:00,255.71,256.5,255.71,256.12,76371.0,233.8523,234.5747,233.8523,234.2272,76371.0
2021-03-16 15:55:00,256.06,256.42,255.87,256.19,64255.0,234.1724,234.5016,233.9986,234.2912,64255.0
2021-03-17 09:30:00,256.89,256.89,255.55,255.99,12260.0,234.9314,234.9314,233.706,234.1083,12260.0
2021-03-17 09:35:00,255.55,256.02,254.84,255.96,12192.0,233.706,234.1358,233.0566,234.0809,12192.0
2021-03-17 09:40:00,255.68,256.05,255.63,255.76,5046.0,233.8248,234.1632,233.7791,233.898,5046.0
2021-03-17 09:45:00,255.82,256.88,255.79,256.58,6268.0,233.9529,234.9223,233.9254,234.6479,6268.0
2021-03-17 09:50:00,256.49,256.57,256.06,256.52,9838.0,234.5656,234.6388,234.1724,234.593,9838.0
2021-03-17 09:55:00,256.45,256.46,255.87,256.04,3991.0,234.529,234.5382,233.9986,234.1541,3991.0
2021-03-17 10:00:00,255.92,255.92,255.16,255.28,2100.0,234.0443,234.0443,233.3493,233.459,2100.0
2021-03-17 10:05:00,255.18,255.69,255.15,255.5,1300.0,233.3676,233.834,233.3401,233.6602,1300.0
2021-03-17 10:10:00,255.41,256.49,255.41,256.29,2492.0,233.5779,234.5656,233.5779,234.3827,2492.0
2021-03-17 10:15:00,256.3,256.37,255.5,255.61,7607.0,234.3918,234.4559,233.6602,233.7608,7607.0
2021-03-17 10:20:00,255.51,255.7,255.06,255.7,2666.0,233.6694,233.8431,233.2578,233.8431,2666.0
2021-03-17 10:25:00,255.77,256.55,255.77,256.33,2451.0,233.9071,234.6205,233.9071,234.4193,2451.0
2021-03-17 10:30:00,256.23,256.3,255.81,256.16,4209.0,234.3278,234.3918,233.9437,234.2638,4209.0
2021-03-17 10:35:00,256.19,256.32,255.84,256.32,2760.0,234.2912,234.4101,233.9712,234.4101,2760.0
2021-03-17 10:40:00,256.02,256.46,256.0,256.26,2880.0,234.1358,234.5382,234.1175,234.3553,2880.0
2021-03-17 10:45:00,256.33,256.59,256.2,256.59,4046.0,234.4193,234.6571,234.3004,234.6571,4046.0
2021-03-17 10:50:00,256.69,256.8,256.32,256.32,2618.0,234.7485,234.8491,234.4101,234.4101,2618.0
2021-03-17 10:55:00,256.29,256.64,256.2,256.2,3339.0,234.3827,234.7028,234.3004,234.3004,3339.0
2021-03-17 11:00:00,256.1,256.71,256.03,256.71,2153.0,234.2089,234.7668,234.1449,234.7668,2153.0
2021-03-17 11:05:00,256.73,257.45,256.65,257.4,4372.0,234.7851,235.4435,234.7119,235.3978,4372.0
2021-03-17 11:10:00,257.48,257.87,257.48,257.72,5239.0,235.471,235.8276,235.471,235.6905,5239.0
2021-03-17 11:15:00,257.82,257.91,257.26,257.26,1933.0,235.7819,235.8642,235.2698,235.2698,1933.0
2021-03-17 11:20:00,257.21,257.41,256.95,257.34,3852.0,235.2241,235.407,234.9863,235.3429,3852.0
2021-03-17 11:25:00,257.43,257.62,257.3,257.53,9191.0,235.4253,235.599,235.3064,235.5167,9191.0
2021-03-17 11:30:00,257.69,257.99,257.63,257.98,4861.0,235.663,235.9374,235.6082,235.9282,4861.0
2021-03-17 11:35:00,258.13,258.52,258.04,258.45,2853.0,236.0654,236.4221,235.9831,236.3581,2853.0
2021-03-17 11:40:00,258.41,258.41,258.13,258.19,1933.0,236.3215,236.3215,236.0654,236.1203,1933.0
2021-03-17 11:45:00,258.13,258.54,258.12,258.54,6828.0,236.0654,236.4404,236.0563,236.4404,6828.0
2021-03-17 11:50:00,258.67,258.93,258.67,258.88,2500.0,236.5593,236.797,236.5593,236.7513,2500.0
2021-03-17 11:55:00,258.7,259.0,258.5,258.93,3381.0,236.5867,236.8611,236.4038,236.797,3381.0
2021-03-17 12:00:00,259.01,259.43,259.01,259.43,2410.0,236.8702,237.2543,236.8702,237.2543,2410.0
2021-03-17 12:05:00,259.52,260.43,259.49,260.36,9392.0,237.3366,238.1688,237.3092,238.1048,9392.0
2021-03-17 12:10:00,260.36,260.36,259.45,259.45,4539.0,238.1048,238.1048,237.2726,237.2726,4539.0
2021-03-17 12:15:00,259.39,259.58,259.24,259.58,5024.0,237.2177,237.3915,237.0805,237.3915,5024.0
2021-03-17 12:20:00,259.57,259.65,259.07,259.1,3135.0,237.3823,237.4555,236.9251,236.9525,3135.0
2021-03-17 12:25:00,259.04,259.5,259.02,259.21,5033.0,236.8976,237.3183,236.8793,237.0531,5033.0
2021-03-17 12:30:00,259.16,259.18,258.81,258.81,2310.0,237.0074,237.0257,236.6873,236.6873,2310.0
2021-03-17 12:35:00,258.76,259.04,258.65,258.94,2601.0,236.6416,236.8976,236.541,236.8062,2601.0
2021-03-17 12:40:00,258.93,259.0,258.77,258.82,2651.0,236.797,236.8611,236.6507,236.6964,2651.0
2021-03-17 12:45:00,258.77,259.17,258.77,259.17,8588.0,236.6507,237.0165,236.6507,237.0165,8588.0
2021-03-17 12:50:00,259.2,259.25,258.86,259.02,2686.0,237.044,237.0897,236.733,236.8793,2686.0
2021-03-17 12:55:00,259.12,259.32,259.01,259.1,3128.0,236.9708,237.1537,236.8702,236.9525,3128.0
2021-03-17 13:00:00,259.14,259.21,259.06,259.16,1610.0,236.9891,237.0531,236.9159,237.0074,1610.0
2021-03-17 13:05:00,259.14,259.26,258.87,258.95,2483.0,236.9891,237.0988,236.7422,236.8153,2483.0
2021-03-17 13:10:00,258.84,258.86,258.76,258.85,2560.0,236.7147,236.733,236.6416,236.7239,2560.0
2021-03-17 13:15:00,258.75,258.76,258.51,258.73,3253.0,236.6324,236.6416,236.4129,236.6141,3253.0
2021-03-17 13:20:00,258.72,258.75,258.48,258.55,2064.0,236.605,236.6324,236.3855,236.4495,2064.0
2021-03-17 13:25:00,258.7,258.77,258.56,258.67,1327.0,236.5867,236.6507,236.4587,236.5593,1327.0
2021-03-17 13:30:00,258.57,259.04,258.54,258.8,4704.0,236.4678,236.8976,236.4404,236.6781,4704.0
2021-03-17 13:35:00,258.82,259.1,258.78,258.78,4588.0,236.6964,236.9525,236.6599,236.6599,4588.0
2021-03-17 13:40:00,258.75,258.9,258.72,258.81,3742.0,236.6324,236.7696,236.605,236.6873,3742.0
2021-03-17 13:45:00,258.72,258.79,258.58,258.79,3249.0,236.605,236.669,236.477,236.669,3249.0
2021-03-17 13:50:00,258.68,258.91,258.53,258.53,3447.0,236.5684,236.7787,236.4312,236.4312,3447.0
2021-03-17 13:55:00,258.51,258.53,258.2,258.2,1339.0,236.4129,236.4312,236.1294,236.1294,1339.0
2021-03-17 14:00:00,258.34,259.55,258.34,258.82,5774.0,236.2575,237.364,236.2575,236.6964,5774.0
2021-03-17 14:05:00,258.98,259.14,258.84,259.08,1409.0,236.8428,236.9891,236.7147,236.9342,1409.0
2021-03-17 14:10:00,259.12,259.49,259.05,259.46,4032.0,236.9708,237.3092,236.9068,237.2817,4032.0
2021-03-17 14:15:00,259.2,259.2,258.79,258.87,3153.0,237.044,237.044,236.669,236.7422,3153.0
2021-03-17 14:20:00,258.87,258.89,258.63,258.81,4442.0,236.7422,236.7605,236.5227,236.6873,4442.0
2021-03-17 14:25:00,258.91,258.94,258.13,258.13,4840.0,236.7787,236.8062,236.0654,236.0654,4840.0
2021-03-17 14:30:00,258.07,258.5,258.0,258.46,5345.0,236.0105,236.4038,235.9465,236.3672,5345.0
2021-03-17 14:35:00,258.52,259.12,258.49,258.94,2063.0,236.4221,236.9708,236.3946,236.8062,2063.0
2021-03-17 14:40:00,259.16,259.83,259.1,259.82,7426.0,237.0074,237.6201,236.9525,237.611,7426.0
2021-03-17 14:45:00,259.76,260.07,259.54,259.99,7001.0,237.5561,237.8396,237.3549,237.7664,7001.0
2021-03-17 14:50:00,259.9,259.93,259.5,259.58,7465.0,237.6841,237.7116,237.3183,237.3915,7465.0
2021-03-17 14:55:00,259.59,259.94,259.51,259.94,3946.0,237.4006,237.7207,237.3275,237.7207,3946.0
2021-03-17 15:00:00,259.84,259.92,259.42,259.76,4878.0,237.6292,237.7024,237.2451,237.5561,4878.0
2021-03-17 15:05:00,259.76,259.8,259.56,259.79,6181.0,237.5561,237.5927,237.3732,237.5835,6181.0
2021-03-17 15:10:00,259.64,259.69,258.93,259.0,10108.0,237.4463,237.4921,236.797,236.8611,10108.0
2021-03-17 15:15:00,259.09,259.09,258.67,258.67,9670.0,236.9434,236.9434,236.5593,236.5593,9670.0
2021-03-17 15:20:00,258.65,258.71,258.13,258.42,29201.0,236.541,236.5958,236.0654,236.3306,29201.0
2021-03-17 15:25:00,258.46,258.87,258.46,258.81,6269.0,236.3672,236.7422,236.3672,236.6873,6269.0
2021-03-17 15:30:00,258.77,258.9,258.63,258.73,5208.0,236.6507,236.7696,236.5227,236.6141,5208.0
2021-03-17 15:35:00,258.63,259.08,258.54,258.95,6616.0,236.5227,236.9342,236.4404,236.8153,6616.0
2021-03-17 15:40:00,258.96,259.06,258.19,258.24,6864.0,236.8245,236.9159,236.1203,236.166,6864.0
2021-03-17 15:45:00,258.26,258.45,258.01,258.02,6854.0,236.1843,236.3581,235.9557,235.9648,6854.0
2021-03-17 15:50:00,257.8,258.18,257.6,257.76,27415.0,235.7636,236.1111,235.5807,235.727,27415.0
2021-03-17 15:55:00,257.86,258.42,257.59,258.16,58063.0,235.8185,236.3306,235.5716,236.0929,58063.0
2021-03-18 09:30:00,258.16,259.65,257.64,259.37,26375.0,236.0929,237.4555,235.6173,237.1994,26375.0
2021-03-18 09:35:00,259.38,260.06,259.02,260.06,3093.0,237.2086,237.8304,236.8793,237.8304,3093.0
2021-03-18 09:40:00,260.13,260.15,259.65,259.82,3200.0,237.8945,237.9127,237.4555,237.611,3200.0
2021-03-18 09:45:00,259.66,260.18,259.4,259.86,8812.0,237.4646,237.9402,237.2269,237.6475,8812.0
2021-03-18 09:50:00,259.58,259.58,258.77,258.96,5723.0,237.3915,237.3915,236.6507,236.8245,5723.0
2021-03-18 09:55:00,258.91,258.91,258.42,258.63,3515.0,236.7787,236.7787,236.3306,236.5227,3515.0
2021-03-18 10:00:00,258.63,259.34,258.48,258.94,7441.0,236.5227,237.172,236.3855,236.8062,7441.0
2021-03-18 10:05:00,258.88,259.57,258.77,259.47,7144.0,236.7513,237.3823,236.6507,237.2909,7144.0
2021-03-18 10:10:00,259.71,260.02,259.23,260.02,6899.0,237.5104,237.7939,237.0714,237.7939,6899.0
2021-03-18 10:15:00,259.85,260.06,259.72,259.96,3880.0,237.6384,237.8304,237.5195,237.739,3880.0
2021-03-18 10:20:00,260.11,260.36,259.83,260.25,3710.0,237.8762,238.1048,237.6201,238.0042,3710.0
2021-03-18 10:25:00,260.44,261.28,260.44,261.01,4805.0,238.178,238.9462,238.178,238.6992,4805.0
2021-03-18 10:30:00,260.83,261.38,260.74,261.28,2731.0,238.5346,239.0376,238.4523,238.9462,2731.0
2021-03-18 10:35:00,261.18,261.75,261.06,261.06,5087.0,238.8547,239.376,238.745,238.745,5087.0
2021-03-18 10:40:00,261.22,261.5,261.08,261.42,5515.0,238.8913,239.1474,238.7633,239.0742,5515.0
2021-03-18 10:45:00,261.53,261.77,261.49,261.6,5743.0,239.1748,239.3943,239.1382,239.2388,5743.0
2021-03-18 10:50:00,261.58,261.81,261.47,261.47,5521.0,239.2205,239.4309,239.1199,239.1199,5521.0
2021-03-18 10:55:00,261.53,261.56,260.98,261.21,7526.0,239.1748,239.2022,238.6718,238.8821,7526.0
2021-03-18 11:00:00,261.37,261.89,261.35,261.89,3400.0,239.0285,239.504,239.0102,239.504,3400.0
2021-03-18 11:05:00,261.97,262.71,261.92,262.66,9969.0,239.5772,240.2539,239.5315,240.2082,9969.0
2021-03-18 11:10:00,262.69,262.91,262.47,262.56,10762.0,240.2356,240.4368,240.0344,240.1167,10762.0
2021-03-18 11:15:00,262.48,262.56,262.03,262.32,4975.0,240.0436,240.1167,239.6321,239.8973,4975.0
2021-03-18 11:20:00,262.47,262.6,262.05,262.35,3653.0,240.0344,240.1533,239.6503,239.9247,3653.0
2021-03-18 11:25:00,262.29,263.18,262.29,263.11,6200.0,239.8698,240.6837,239.8698,240.6197,6200.0
2021-03-18 11:30:00,263.02,263.02,262.41,262.76,7461.0,240.5374,240.5374,239.9796,240.2997,7461.0
2021-03-18 11:35:00,262.69,262.93,262.35,262.75,6240.0,240.2356,240.4551,239.9247,240.2905,6240.0
2021-03-18 11:40:00,262.66,263.07,262.4,262.88,6408.0,240.2082,240.5832,239.9704,240.4094,6408.0
2021-03-18 11:45:00,262.96,263.46,262.88,263.46,5542.0,240.4826,240.9398,240.4094,240.9398,5542.0
2021-03-18 11:50:00,263.27,263.68,263.21,263.58,6527.0,240.7661,241.141,240.7112,241.0496,6527.0
2021-03-18 11:55:00,263.74,263.96,263.34,263.63,5839.0,241.1959,241.3971,240.8301,241.0953,5839.0
2021-03-18 12:00:00,263.83,263.89,263.6,263.62,3216.0,241.2782,241.3331,241.0678,241.0861,3216.0
2021-03-18 12:05:00,263.73,264.07,263.7,263.89,5923.0,241.1867,241.4977,241.1593,241.3331,5923.0
2021-03-18 12:10:00,263.93,264.08,263.54,263.74,5528.0,241.3696,241.5068,241.013,241.1959,5528.0
2021-03-18 12:15:00,263.71,263.77,263.46,263.46,3504.0,241.1684,241.2233,240.9398,240.9398,3504.0
2021-03-18 12:20:00,263.5,263.5,263.25,263.47,1620.0,240.9764,240.9764,240.7478,240.949,1620.0
2021-03-18 12:25:00,263.47,263.5,263.33,263.43,4012.0,240.949,240.9764,240.8209,240.9124,4012.0
2021-03-18 12:30:00,263.46,263.52,263.2,263.48,7113.0,240.9398,240.9947,240.702,240.9581,7113.0
2021-03-18 12:35:00,263.4,263.47,263.16,263.24,5997.0,240.8849,240.949,240.6655,240.7386,5997.0
2021-03-18 12:40:00,263.32,263.42,263.2,263.26,3401.0,240.8118,240.9032,240.702,240.7569,3401.0
2021-03-18 12:45:00,263.37,263.37,263.17,263.23,3166.0,240.8575,240.8575,240.6746,240.7295,3166.0
2021-03-18 12:50:00,263.26,263.76,263.26,263.76,3648.0,240.7569,241.2142,240.7569,241.2142,3648.0
2021-03-18 12:55:00,263.8,263.84,262.66,262.74,11514.0,241.2508,241.2873,240.2082,240.2814,11514.0
2021-03-18 13:00:00,262.65,263.36,262.64,263.36,18799.0,240.1991,240.8484,240.1899,240.8484,18799.0
2021-03-18 13:05:00,263.3,263.34,263.16,263.25,4681.0,240.7935,240.8301,240.6655,240.7478,4681.0
2021-03-18 13:10:00,263.14,263.41,263.02,263.32,3237.0,240.6472,240.8941,240.5374,240.8118,3237.0
2021-03-18 13:15:00,263.3,263.51,263.23,263.51,4826.0,240.7935,240.9855,240.7295,240.9855,4826.0
2021-03-18 13:20:00,263.62,264.02,263.58,263.84,10059.0,241.0861,241.4519,241.0496,241.2873,10059.0
2021-03-18 13:25:00,263.84,264.03,263.69,263.77,7781.0,241.2873,241.4611,241.1502,241.2233,7781.0
2021-03-18 13:30:00,263.76,263.96,263.72,263.94,4679.0,241.2142,241.3971,241.1776,241.3788,4679.0
2021-03-18 13:35:00,263.89,264.35,263.89,264.34,22436.0,241.3331,241.7537,241.3331,241.7446,22436.0
2021-03-18 13:40:00,264.22,264.29,263.95,264.27,6600.0,241.6349,241.6989,241.3879,241.6806,6600.0
2021-03-18 13:45:00,264.14,264.24,264.08,264.24,3479.0,241.5617,241.6531,241.5068,241.6531,3479.0
2021-03-18 13:50:00,264.22,264.44,264.13,264.35,4725.0,241.6349,241.836,241.5525,241.7537,4725.0
2021-03-18 13:55:00,264.29,264.29,264.1,264.11,2508.0,241.6989,241.6989,241.5251,241.5343,2508.0
2021-03-18 14:00:00,264.04,264.25,263.59,263.68,4704.0,241.4702,241.6623,241.0587,241.141,4704.0
2021-03-18 14:05:00,263.77,263.82,263.4,263.4,4914.0,241.2233,241.269,240.8849,240.8849,4914.0
2021-03-18 14:10:00,263.35,263.47,263.17,263.47,2800.0,240.8392,240.949,240.6746,240.949,2800.0
2021-03-18 14:15:00,263.49,263.49,262.74,262.81,14801.0,240.9673,240.9673,240.2814,240.3454,14801.0
2021-03-18 14:20:00,262.75,263.17,262.66,263.09,11051.0,240.2905,240.6746,240.2082,240.6014,11051.0
2021-03-18 14:25:00,263.11,263.14,262.53,262.55,18211.0,240.6197,240.6472,240.0893,240.1076,18211.0
2021-03-18 14:30:00,262.53,262.67,261.94,262.09,10418.0,240.0893,240.2173,239.5497,239.6869,10418.0
2021-03-18 14:35:00,261.92,261.99,261.32,261.86,15150.0,239.5315,239.5955,238.9827,239.4766,15150.0
2021-03-18 14:40:00,261.74,261.82,261.11,261.79,13817.0,239.3668,239.44,238.7907,239.4126,13817.0
2021-03-18 14:45:00,261.88,262.95,261.85,262.91,7520.0,239.4949,240.4734,239.4674,240.4368,7520.0
2021-03-18 14:50:00,262.98,263.32,262.8,263.25,6059.0,240.5008,240.8118,240.3362,240.7478,6059.0
2021-03-18 14:55:00,263.06,263.24,262.9,263.24,6501.0,240.574,240.7386,240.4277,240.7386,6501.0
2021-03-18 15:00:00,263.14,263.22,262.77,262.77,4523.0,240.6472,240.7203,240.3088,240.3088,4523.0
2021-03-18 15:05:00,262.82,262.82,262.34,262.66,6265.0,240.3545,240.3545,239.9156,240.2082,6265.0
2021-03-18 15:10:00,262.79,262.94,262.32,262.77,10753.0,240.3271,240.4643,239.8973,240.3088,10753.0
2021-03-18 15:15:00,262.75,263.01,262.46,262.93,9311.0,240.2905,240.5283,240.0253,240.4551,9311.0
2021-03-18 15:20:00,262.98,263.07,262.37,262.41,13711.0,240.5008,240.5832,239.943,239.9796,13711.0
2021-03-18 15:25:00,262.47,262.69,262.26,262.66,15393.0,240.0344,240.2356,239.8424,240.2082,15393.0
2021-03-18 15:30:00,262.64,262.76,262.16,262.23,28918.0,240.1899,240.2997,239.7509,239.815,28918.0
2021-03-18 15:35:00,262.29,263.3,262.11,262.99,13574.0,239.8698,240.7935,239.7052,240.51,13574.0
2021-03-18 15:40:00,262.84,263.05,262.61,262.88,13140.0,240.3728,240.5649,240.1625,240.4094,13140.0
2021-03-18 15:45:00,262.84,262.97,262.51,262.63,17966.0,240.3728,240.4917,240.071,240.1808,17966.0
2021-03-18 15:50:00,262.5,263.08,262.1,262.77,27782.0,240.0619,240.5923,239.6961,240.3088,27782.0
2021-03-18 15:55:00,262.69,263.39,262.67,262.85,66022.0,240.2356,240.8758,240.2173,240.382,66022.0
2021-03-19 09:30:00,262.89,263.7,261.81,261.82,164679.0,240.4185,241.1593,239.4309,239.44,164679.0
2021-03-19 09:35:00,261.53,262.38,261.35,261.41,8825.0,239.1748,239.9521,239.0102,239.065,8825.0
2021-03-19 09:40:00,261.16,261.16,259.85,260.04,11271.0,238.8364,238.8364,237.6384,237.8122,11271.0
2021-03-19 09:45:00,259.85,259.95,258.62,258.62,12277.0,237.6384,237.7298,236.5135,236.5135,12277.0
2021-03-19 09:50:00,258.88,261.04,258.88,260.26,11040.0,236.7513,238.7267,236.7513,238.0133,11040.0
2021-03-19 09:55:00,260.11,260.34,259.61,260.15,10912.0,237.8762,238.0865,237.4189,237.9127,10912.0
2021-03-19 10:00:00,260.09,260.26,259.48,259.51,18574.0,237.8579,238.0133,237.3,237.3275,18574.0
2021-03-19 10:05:00,259.27,259.27,258.66,259.02,4759.0,237.108,237.108,236.5501,236.8793,4759.0
2021-03-19 10:10:00,259.18,259.54,258.6,259.49,7253.0,237.0257,237.3549,236.4952,237.3092,7253.0
2021-03-19 10:15:00,259.36,259.75,259.17,259.75,10489.0,237.1903,237.5469,237.0165,237.5469,10489.0
2021-03-19 10:20:00,259.68,260.42,259.66,260.27,8994.0,237.4829,238.1597,237.4646,238.0225,8994.0
2021-03-19 10:25:00,260.18,260.22,259.4,259.72,8412.0,237.9402,237.9768,237.2269,237.5195,8412.0
2021-03-19 10:30:00,259.72,260.23,258.79,259.22,10532.0,237.5195,237.9859,236.669,237.0622,10532.0
2021-03-19 10:35:00,259.28,259.42,258.75,259.0,7036.0,237.1171,237.2451,236.6324,236.8611,7036.0
2021-03-19 10:40:00,259.04,259.2,258.62,259.06,6200.0,236.8976,237.044,236.5135,236.9159,6200.0
2021-03-19 10:45:00,258.92,259.11,258.74,259.06,5839.0,236.7879,236.9616,236.6233,236.9159,5839.0
2021-03-19 10:50:00,259.14,260.13,259.14,260.1,6262.0,236.9891,237.8945,236.9891,237.867,6262.0
2021-03-19 10:55:00,259.93,260.29,259.71,260.13,2927.0,237.7116,238.0408,237.5104,237.8945,2927.0
2021-03-19 11:00:00,260.32,260.33,260.04,260.33,4990.0,238.0682,238.0774,237.8122,238.0774,4990.0
2021-03-19 11:05:00,260.24,260.69,260.14,260.37,16921.0,237.9951,238.4066,237.9036,238.1139,16921.0
2021-03-19 11:10:00,260.37,260.48,259.99,260.05,11908.0,238.1139,238.2145,237.7664,237.8213,11908.0
2021-03-19 11:15:00,260.07,260.25,259.85,259.94,5428.0,237.8396,238.0042,237.6384,237.7207,5428.0
2021-03-19 11:20:00,259.9,260.48,259.58,259.98,12735.0,237.6841,238.2145,237.3915,237.7573,12735.0
2021-03-19 11:25:00,259.86,260.25,259.67,259.74,7337.0,237.6475,238.0042,237.4738,237.5378,7337.0
2021-03-19 11:30:00,259.67,260.58,259.66,260.57,2429.0,237.4738,238.306,237.4646,238.2968,2429.0
2021-03-19 11:35:00,260.58,261.07,260.58,260.98,7185.0,238.306,238.7541,238.306,238.6718,7185.0
2021-03-19 11:40:00,260.96,261.04,260.83,261.04,4651.0,238.6535,238.7267,238.5346,238.7267,4651.0
2021-03-19 11:45:00,261.12,261.26,260.86,261.26,5074.0,238.7998,238.9279,238.5621,238.9279,5074.0
2021-03-19 11:50:00,261.25,261.65,261.21,261.47,14805.0,238.9187,239.2845,238.8821,239.1199,14805.0
2021-03-19 11:55:00,261.49,261.72,261.12,261.12,5929.0,239.1382,239.3485,238.7998,238.7998,5929.0
2021-03-19 12:00:00,261.21,261.46,261.1,261.19,3832.0,238.8821,239.1108,238.7815,238.8639,3832.0
2021-03-19 12:05:00,261.21,261.46,261.12,261.25,4600.0,238.8821,239.1108,238.7998,238.9187,4600.0
2021-03-19 12:10:00,261.34,261.34,260.97,261.03,5276.0,239.001,239.001,238.6627,238.7175,5276.0
2021-03-19 12:15:00,261.04,261.58,261.04,261.51,3870.0,238.7267,239.2205,238.7267,239.1565,3870.0
2021-03-19 12:20:00,261.44,262.06,261.44,261.93,11132.0,239.0925,239.6595,239.0925,239.5406,11132.0
2021-03-19 12:25:00,262.11,262.48,262.11,262.37,3827.0,239.7052,240.0436,239.7052,239.943,3827.0
2021-03-19 12:30:00,262.52,262.75,262.16,262.16,19158.0,240.0802,240.2905,239.7509,239.7509,19158.0
2021-03-19 12:35:00,262.02,262.09,261.85,261.98,4858.0,239.6229,239.6869,239.4674,239.5863,4858.0
2021-03-19 12:40:00,262.1,262.15,261.95,262.14,3055.0,239.6961,239.7418,239.5589,239.7326,3055.0
2021-03-19 12:45:00,262.09,262.3,262.09,262.11,3350.0,239.6869,239.879,239.6869,239.7052,3350.0
2021-03-19 12:50:00,262.1,262.31,261.98,262.19,4702.0,239.6961,239.8881,239.5863,239.7784,4702.0
2021-03-19 12:55:00,262.19,262.22,261.93,262.13,7528.0,239.7784,239.8058,239.5406,239.7235,7528.0
2021-03-19 13:00:00,262.22,262.23,261.73,261.96,6494.0,239.8058,239.815,239.3577,239.568,6494.0
2021-03-19 13:05:00,261.87,261.88,261.46,261.48,3111.0,239.4857,239.4949,239.1108,239.1291,3111.0
2021-03-19 13:10:00,261.66,261.9,261.61,261.9,3852.0,239.2937,239.5132,239.248,239.5132,3852.0
2021-03-19 13:15:00,261.88,262.0,261.69,262.0,6099.0,239.4949,239.6046,239.3211,239.6046,6099.0
2021-03-19 13:20:00,262.0,262.24,261.89,262.16,4868.0,239.6046,239.8241,239.504,239.7509,4868.0
2021-03-19 13:25:00,262.19,262.33,262.1,262.33,5935.0,239.7784,239.9064,239.6961,239.9064,5935.0
2021-03-19 13:30:00,262.38,262.58,261.96,261.96,8487.0,239.9521,240.135,239.568,239.568,8487.0
2021-03-19 13:35:00,262.01,262.16,261.63,261.78,5953.0,239.6138,239.7509,239.2662,239.4034,5953.0
2021-03-19 13:40:00,261.76,261.79,261.62,261.62,1820.0,239.3851,239.4126,239.2571,239.2571,1820.0
2021-03-19 13:45:00,261.68,261.94,261.66,261.81,2845.0,239.312,239.5497,239.2937,239.4309,2845.0
2021-03-19 13:50:00,261.83,262.01,261.83,261.97,1520.0,239.4491,239.6138,239.4491,239.5772,1520.0
2021-03-19 13:55:00,261.89,261.94,261.72,261.86,1875.0,239.504,239.5497,239.3485,239.4766,1875.0
2021-03-19 14:00:00,261.99,262.07,261.76,261.83,2224.0,239.5955,239.6686,239.3851,239.4491,2224.0
2021-03-19 14:05:00,261.87,262.0,260.99,260.99,6116.0,239.4857,239.6046,238.6809,238.6809,6116.0
2021-03-19 14:10:00,261.0,261.35,261.0,261.28,2788.0,238.6901,239.0102,238.6901,238.9462,2788.0
2021-03-19 14:15:00,261.29,261.29,261.03,261.05,3375.0,238.9553,238.9553,238.7175,238.7358,3375.0
2021-03-19 14:20:00,261.18,261.36,261.1,261.36,1369.0,238.8547,239.0193,238.7815,239.0193,1369.0
2021-03-19 14:25:00,261.27,261.36,261.09,261.35,4229.0,238.937,239.0193,238.7724,239.0102,4229.0
2021-03-19 14:30:00,261.4,261.46,260.86,260.88,11190.0,239.0559,239.1108,238.5621,238.5804,11190.0
2021-03-19 14:35:00,260.93,260.94,260.53,260.58,10904.0,238.6261,238.6352,238.2603,238.306,10904.0
2021-03-19 14:40:00,260.56,261.38,260.54,261.2,8536.0,238.2877,239.0376,238.2694,238.873,8536.0
2021-03-19 14:45:00,261.2,261.37,260.99,261.34,3751.0,238.873,239.0285,238.6809,239.001,3751.0
2021-03-19 14:50:00,261.27,261.27,260.96,261.17,3213.0,238.937,238.937,238.6535,238.8456,3213.0
2021-03-19 14:55:00,261.31,261.86,261.18,261.86,5082.0,238.9736,239.4766,238.8547,239.4766,5082.0
2021-03-19 15:00:00,261.92,262.07,261.7,261.82,5268.0,239.5315,239.6686,239.3303,239.44,5268.0
2021-03-19 15:05:00,261.86,261.86,261.56,261.67,6749.0,239.4766,239.4766,239.2022,239.3028,6749.0
2021-03-19 15:10:00,261.64,261.91,261.64,261.79,5470.0,239.2754,239.5223,239.2754,239.4126,5470.0
2021-03-19 15:15:00,261.78,261.95,261.65,261.8,5473.0,239.4034,239.5589,239.2845,239.4217,5473.0
2021-03-19 15:20:00,261.84,262.09,261.65,261.79,4871.0,239.4583,239.6869,239.2845,239.4126,4871.0
2021-03-19 15:25:00,261.76,262.26,261.76,262.25,2863.0,239.3851,239.8424,239.3851,239.8332,2863.0
2021-03-19 15:30:00,262.26,262.87,262.03,262.87,7791.0,239.8424,240.4002,239.6321,240.4002,7791.0
2021-03-19 15:35:00,262.87,263.21,262.33,262.33,14929.0,240.4002,240.7112,239.9064,239.9064,14929.0
2021-03-19 15:40:00,262.43,263.35,262.43,262.99,19421.0,239.9979,240.8392,239.9979,240.51,19421.0
2021-03-19 15:45:00,262.99,262.99,262.21,262.62,14135.0,240.51,240.51,239.7967,240.1716,14135.0
2021-03-19 15:50:00,262.6,262.6,261.5,261.56,25372.0,240.1533,240.1533,239.1474,239.2022,25372.0
2021-03-19 15:55:00,261.44,261.45,260.46,260.46,80827.0,239.0925,239.1016,238.1963,238.1963,80827.0
2021-03-22 09:30:00,267.82,268.09,265.34,267.33,121092.0,244.9271,245.174,242.6591,244.479,121092.0
2021-03-22 09:35:00,267.33,267.33,263.76,266.83,74728.0,244.479,244.479,241.2142,244.0218,74728.0
2021-03-22 09:40:00,266.84,269.42,266.18,269.17,62850.0,244.0309,246.3904,243.4273,246.1617,62850.0
2021-03-22 09:45:00,269.17,269.96,267.62,267.62,33040.0,246.1617,246.8842,244.7442,244.7442,33040.0
2021-03-22 09:50:00,267.49,267.54,265.75,266.18,12944.0,244.6253,244.6711,243.0341,243.4273,12944.0
2021-03-22 09:55:00,266.29,267.97,266.08,267.25,18277.0,243.5279,245.0643,243.3359,244.4059,18277.0
2021-03-22 10:00:00,267.2,267.6,266.55,267.29,48349.0,244.3601,244.7259,243.7657,244.4424,48349.0
2021-03-22 10:05:00,266.95,267.05,265.18,265.69,21634.0,244.1315,244.2229,242.5128,242.9792,21634.0
2021-03-22 10:10:00,265.71,265.74,265.0,265.18,18357.0,242.9975,243.0249,242.3482,242.5128,18357.0
2021-03-22 10:15:00,265.08,265.82,264.55,265.13,14422.0,242.4213,243.0981,241.9366,242.4671,14422.0
2021-03-22 10:20:00,265.34,265.35,264.26,264.74,9134.0,242.6591,242.6683,241.6714,242.1104,9134.0
2021-03-22 10:25:00,264.57,264.66,263.57,264.43,7622.0,241.9549,242.0372,241.0404,241.8269,7622.0
2021-03-22 10:30:00,264.68,265.1,264.03,264.03,5127.0,242.0555,242.4396,241.4611,241.4611,5127.0
2021-03-22 10:35:00,263.81,263.9,263.2,263.41,3049.0,241.2599,241.3422,240.702,240.8941,3049.0
2021-03-22 10:40:00,263.32,263.88,263.32,263.75,2352.0,240.8118,241.3239,240.8118,241.205,2352.0
2021-03-22 10:45:00,263.63,263.86,263.04,263.4,4989.0,241.0953,241.3056,240.5557,240.8849,4989.0
2021-03-22 10:50:00,263.4,263.52,262.76,262.96,17121.0,240.8849,240.9947,240.2997,240.4826,17121.0
2021-03-22 10:55:00,262.9,263.12,262.78,262.89,11449.0,240.4277,240.6289,240.3179,240.4185,11449.0
2021-03-22 11:00:00,262.92,263.25,262.68,263.18,6706.0,240.446,240.7478,240.2265,240.6837,6706.0
2021-03-22 11:05:00,263.17,263.17,262.59,262.59,9944.0,240.6746,240.6746,240.1442,240.1442,9944.0
2021-03-22 11:10:00,262.55,262.76,261.73,261.95,9987.0,240.1076,240.2997,239.3577,239.5589,9987.0
2021-03-22 11:15:00,261.8,261.8,260.93,261.28,17929.0,239.4217,239.4217,238.6261,238.9462,17929.0
2021-03-22 11:20:00,261.32,262.49,261.19,262.36,31202.0,238.9827,240.0527,238.8639,239.9338,31202.0
2021-03-22 11:25:00,262.25,262.4,261.48,262.27,11400.0,239.8332,239.9704,239.1291,239.8515,11400.0
2021-03-22 11:30:00,262.27,262.32,261.83,261.86,9701.0,239.8515,239.8973,239.4491,239.4766,9701.0
2021-03-22 11:35:00,261.76,262.49,261.52,262.38,18078.0,239.3851,240.0527,239.1656,239.9521,18078.0
2021-03-22 11:40:00,262.34,262.91,262.15,262.78,7341.0,239.9156,240.4368,239.7418,240.3179,7341.0
2021-03-22 11:45:00,262.83,263.04,261.52,261.53,15880.0,240.3637,240.5557,239.1656,239.1748,15880.0
2021-03-22 11:50:00,261.63,261.87,261.32,261.71,12834.0,239.2662,239.4857,238.9827,239.3394,12834.0
2021-03-22 11:55:00,261.75,261.76,261.0,261.31,6826.0,239.376,239.3851,238.6901,238.9736,6826.0
2021-03-22 12:00:00,261.32,261.69,260.98,261.2,19627.0,238.9827,239.3211,238.6718,238.873,19627.0
2021-03-22 12:05:00,261.13,261.14,260.68,260.87,8757.0,238.809,238.8181,238.3974,238.5712,8757.0
2021-03-22 12:10:00,260.96,261.39,260.96,261.22,28504.0,238.6535,239.0468,238.6535,238.8913,28504.0
2021-03-22 12:15:00,261.21,261.29,260.89,260.89,13050.0,238.8821,238.9553,238.5895,238.5895,13050.0
2021-03-22 12:20:00,260.91,260.91,260.36,260.64,6760.0,238.6078,238.6078,238.1048,238.3609,6760.0
2021-03-22 12:25:00,260.78,260.78,260.15,260.15,3723.0,238.4889,238.4889,237.9127,237.9127,3723.0
2021-03-22 12:30:00,260.23,260.29,259.75,259.75,18195.0,237.9859,238.0408,237.5469,237.5469,18195.0
2021-03-22 12:35:00,259.82,260.19,259.57,260.14,3860.0,237.611,237.9493,237.3823,237.9036,3860.0
2021-03-22 12:40:00,260.06,261.17,260.06,261.17,23340.0,237.8304,238.8456,237.8304,238.8456,23340.0
2021-03-22 12:45:00,261.26,261.57,261.26,261.57,10059.0,238.9279,239.2114,238.9279,239.2114,10059.0
2021-03-22 12:50:00,261.59,261.77,261.54,261.71,6034.0,239.2297,239.3943,239.1839,239.3394,6034.0
2021-03-22 12:55:00,261.75,262.33,261.64,262.32,7135.0,239.376,239.9064,239.2754,239.8973,7135.0
2021-03-22 13:00:00,262.43,262.45,261.92,262.11,28631.0,239.9979,240.0161,239.5315,239.7052,28631.0
2021-03-22 13:05:00,262.2,262.75,262.2,262.62,5244.0,239.7875,240.2905,239.7875,240.1716,5244.0
2021-03-22 13:10:00,262.54,262.68,262.38,262.6,4082.0,240.0985,240.2265,239.9521,240.1533,4082.0
2021-03-22 13:15:00,262.59,263.06,262.59,262.87,4770.0,240.1442,240.574,240.1442,240.4002,4770.0
2021-03-22 13:20:00,262.94,263.02,262.68,263.02,3677.0,240.4643,240.5374,240.2265,240.5374,3677.0
2021-03-22 13:25:00,263.1,263.3,262.92,263.28,5982.0,240.6106,240.7935,240.446,240.7752,5982.0
2021-03-22 13:30:00,263.28,263.46,262.87,263.06,5278.0,240.7752,240.9398,240.4002,240.574,5278.0
2021-03-22 13:35:00,263.01,263.12,262.91,263.03,4208.0,240.5283,240.6289,240.4368,240.5466,4208.0
2021-03-22 13:40:00,263.09,263.09,262.47,262.62,6249.0,240.6014,240.6014,240.0344,240.1716,6249.0
2021-03-22 13:45:00,262.62,262.65,262.14,262.17,5449.0,240.1716,240.1991,239.7326,239.7601,5449.0
2021-03-22 13:50:00,262.16,262.2,261.92,262.13,9658.0,239.7509,239.7875,239.5315,239.7235,9658.0
2021-03-22 13:55:00,262.16,262.49,262.13,262.47,22670.0,239.7509,240.0527,239.7235,240.0344,22670.0
2021-03-22 14:00:00,262.41,262.96,262.41,262.81,7095.0,239.9796,240.4826,239.9796,240.3454,7095.0
2021-03-22 14:05:00,262.77,263.06,262.67,262.79,6881.0,240.3088,240.574,240.2173,240.3271,6881.0
2021-03-22 14:10:00,262.78,262.78,262.15,262.15,7896.0,240.3179,240.3179,239.7418,239.7418,7896.0
2021-03-22 14:15:00,262.19,262.26,261.84,262.2,38886.0,239.7784,239.8424,239.4583,239.7875,38886.0
2021-03-22 14:20:00,262.14,262.51,262.02,262.12,22075.0,239.7326,240.071,239.6229,239.7144,22075.0
2021-03-22 14:25:00,262.1,262.65,262.03,262.59,5143.0,239.6961,240.1991,239.6321,240.1442,5143.0
2021-03-22 14:30:00,262.63,262.82,262.41,262.41,5715.0,240.1808,240.3545,239.9796,239.9796,5715.0
2021-03-22 14:35:00,262.35,262.77,262.31,262.76,7055.0,239.9247,240.3088,239.8881,240.2997,7055.0
2021-03-22 14:40:00,262.72,263.22,262.72,263.12,5706.0,240.2631,240.7203,240.2631,240.6289,5706.0
2021-03-22 14:45:00,262.91,263.31,262.85,263.09,6810.0,240.4368,240.8026,240.382,240.6014,6810.0
2021-03-22 14:50:00,263.32,263.32,262.94,262.98,6352.0,240.8118,240.8118,240.4643,240.5008,6352.0
2021-03-22 14:55:00,263.03,263.1,262.73,262.73,6268.0,240.5466,240.6106,240.2722,240.2722,6268.0
2021-03-22 15:00:00,262.74,263.13,262.69,262.91,10226.0,240.2814,240.638,240.2356,240.4368,10226.0
2021-03-22 15:05:00,262.85,263.11,262.84,262.93,5001.0,240.382,240.6197,240.3728,240.4551,5001.0
2021-03-22 15:10:00,262.96,263.0,262.77,262.86,8230.0,240.4826,240.5191,240.3088,240.3911,8230.0
2021-03-22 15:15:00,262.83,263.07,262.56,262.63,8700.0,240.3637,240.5832,240.1167,240.1808,8700.0
2021-03-22 15:20:00,262.66,262.74,262.33,262.4,13144.0,240.2082,240.2814,239.9064,239.9704,13144.0
2021-03-22 15:25:00,262.35,262.35,261.97,262.21,14145.0,239.9247,239.9247,239.5772,239.7967,14145.0
2021-03-22 15:30:00,262.25,262.42,262.05,262.14,36619.0,239.8332,239.9887,239.6503,239.7326,36619.0
2021-03-22 15:35:00,262.13,262.16,261.3,261.33,31721.0,239.7235,239.7509,238.9644,238.9919,31721.0
2021-03-22 15:40:00,261.25,261.28,260.51,260.59,34630.0,238.9187,238.9462,238.242,238.3151,34630.0
2021-03-22 15:45:00,260.62,260.66,259.94,260.58,54346.0,238.3426,238.3792,237.7207,238.306,54346.0
2021-03-22 15:50:00,260.35,261.17,260.35,260.56,56819.0,238.0957,238.8456,238.0957,238.2877,56819.0
2021-03-22 15:55:00,260.53,260.68,260.01,260.68,158697.0,238.2603,238.3974,237.7847,238.3974,158697.0
2021-03-23 09:30:00,258.64,260.6,258.33,259.88,23663.0,236.5318,238.3243,236.2483,237.6658,23663.0
2021-03-23 09:35:00,259.88,262.46,259.86,261.83,7200.0,237.6658,240.0253,237.6475,239.4491,7200.0
2021-03-23 09:40:00,261.94,263.73,261.94,263.49,10059.0,239.5497,241.1867,239.5497,240.9673,10059.0
2021-03-23 09:45:00,263.44,263.62,262.49,262.84,9506.0,240.9215,241.0861,240.0527,240.3728,9506.0
2021-03-23 09:50:00,262.63,263.01,262.44,262.98,6061.0,240.1808,240.5283,240.007,240.5008,6061.0
2021-03-23 09:55:00,263.16,263.8,262.92,263.43,9100.0,240.6655,241.2508,240.446,240.9124,9100.0
2021-03-23 10:00:00,263.32,263.55,262.5,262.61,6171.0,240.8118,241.0221,240.0619,240.1625,6171.0
2021-03-23 10:05:00,262.67,262.67,260.95,260.95,26023.0,240.2173,240.2173,238.6444,238.6444,26023.0
2021-03-23 10:10:00,261.14,261.65,261.14,261.56,5301.0,238.8181,239.2845,238.8181,239.2022,5301.0
2021-03-23 10:15:00,261.73,261.73,260.77,261.31,5933.0,239.3577,239.3577,238.4798,238.9736,5933.0
2021-03-23 10:20:00,261.24,261.24,260.4,260.4,4715.0,238.9096,238.9096,238.1414,238.1414,4715.0
2021-03-23 10:25:00,260.63,261.59,260.56,261.22,25259.0,238.3517,239.2297,238.2877,238.8913,25259.0
2021-03-23 10:30:00,261.22,261.32,260.17,260.17,4971.0,238.8913,238.9827,237.931,237.931,4971.0
2021-03-23 10:35:00,260.17,260.17,259.22,259.31,5703.0,237.931,237.931,237.0622,237.1446,5703.0
2021-03-23 10:40:00,258.92,259.57,258.74,259.29,9544.0,236.7879,237.3823,236.6233,237.1263,9544.0
2021-03-23 10:45:00,259.45,259.59,259.12,259.51,3949.0,237.2726,237.4006,236.9708,237.3275,3949.0
2021-03-23 10:50:00,259.46,259.53,259.08,259.24,8350.0,237.2817,237.3457,236.9342,237.0805,8350.0
2021-03-23 10:55:00,259.12,259.14,258.52,258.73,6807.0,236.9708,236.9891,236.4221,236.6141,6807.0
2021-03-23 11:00:00,258.73,259.13,258.61,258.69,6502.0,236.6141,236.9799,236.5044,236.5775,6502.0
2021-03-23 11:05:00,258.85,259.66,258.6,259.55,9263.0,236.7239,237.4646,236.4952,237.364,9263.0
2021-03-23 11:10:00,259.54,260.03,259.26,259.75,9067.0,237.3549,237.803,237.0988,237.5469,9067.0
2021-03-23 11:15:00,259.74,260.15,259.49,260.01,6538.0,237.5378,237.9127,237.3092,237.7847,6538.0
2021-03-23 11:20:00,260.07,260.9,260.06,260.82,4101.0,237.8396,238.5986,237.8304,238.5255,4101.0
2021-03-23 11:25:00,260.95,261.27,260.68,261.06,14010.0,238.6444,238.937,238.3974,238.745,14010.0
2021-03-23 11:30:00,261.03,261.25,260.85,260.97,4324.0,238.7175,238.9187,238.5529,238.6627,4324.0
2021-03-23 11:35:00,260.97,261.13,260.35,260.35,2300.0,238.6627,238.809,238.0957,238.0957,2300.0
2021-03-23 11:40:00,260.44,260.49,260.04,260.05,4331.0,238.178,238.2237,237.8122,237.8213,4331.0
2021-03-23 11:45:00,260.22,260.54,260.13,260.45,3906.0,237.9768,238.2694,237.8945,238.1871,3906.0
2021-03-23 11:50:00,260.53,260.65,260.16,260.39,6155.0,238.2603,238.37,237.9219,238.1322,6155.0
2021-03-23 11:55:00,260.31,260.87,260.31,260.77,2436.0,238.0591,238.5712,238.0591,238.4798,2436.0
2021-03-23 12:00:00,260.7,261.1,260.48,260.81,5463.0,238.4157,238.7815,238.2145,238.5163,5463.0
2021-03-23 12:05:00,260.71,260.71,260.14,260.54,2321.0,238.4249,238.4249,237.9036,238.2694,2321.0
2021-03-23 12:10:00,260.6,260.73,260.44,260.52,3831.0,238.3243,238.4432,238.178,238.2511,3831.0
2021-03-23 12:15:00,260.57,260.69,260.39,260.56,3711.0,238.2968,238.4066,238.1322,238.2877,3711.0
2021-03-23 12:20:00,260.61,260.64,260.25,260.25,6188.0,238.3334,238.3609,238.0042,238.0042,6188.0
2021-03-23 12:25:00,260.28,260.62,260.28,260.56,7488.0,238.0316,238.3426,238.0316,238.2877,7488.0
2021-03-23 12:30:00,260.5,260.93,260.5,260.71,4573.0,238.2328,238.6261,238.2328,238.4249,4573.0
2021-03-23 12:35:00,260.69,261.31,260.62,261.31,3899.0,238.4066,238.9736,238.3426,238.9736,3899.0
2021-03-23 12:40:00,261.25,261.78,261.21,261.51,21741.0,238.9187,239.4034,238.8821,239.1565,21741.0
2021-03-23 12:45:00,261.42,261.47,261.03,261.38,5076.0,239.0742,239.1199,238.7175,239.0376,5076.0
2021-03-23 12:50:00,261.29,261.43,260.99,261.25,15609.0,238.9553,239.0833,238.6809,238.9187,15609.0
2021-03-23 12:55:00,261.26,261.47,261.12,261.13,3401.0,238.9279,239.1199,238.7998,238.809,3401.0
2021-03-23 13:00:00,261.25,261.49,261.11,261.31,5985.0,238.9187,239.1382,238.7907,238.9736,5985.0
2021-03-23 13:05:00,261.31,261.36,260.89,261.02,5945.0,238.9736,239.0193,238.5895,238.7084,5945.0
2021-03-23 13:10:00,260.98,261.35,260.98,261.34,7529.0,238.6718,239.0102,238.6718,239.001,7529.0
2021-03-23 13:15:00,261.32,261.51,261.21,261.41,6885.0,238.9827,239.1565,238.8821,239.065,6885.0
2021-03-23 13:20:00,261.45,261.51,261.33,261.47,3788.0,239.1016,239.1565,238.9919,239.1199,3788.0
2021-03-23 13:25:00,261.47,261.51,261.3,261.4,10691.0,239.1199,239.1565,238.9644,239.0559,10691.0
2021-03-23 13:30:00,261.3,261.31,260.98,261.05,4188.0,238.9644,238.9736,238.6718,238.7358,4188.0
2021-03-23 13:35:00,261.03,261.1,260.75,260.8,9345.0,238.7175,238.7815,238.4615,238.5072,9345.0
2021-03-23 13:40:00,260.74,260.91,260.64,260.83,6098.0,238.4523,238.6078,238.3609,238.5346,6098.0
2021-03-23 13:45:00,260.8,260.83,260.35,260.42,12653.0,238.5072,238.5346,238.0957,238.1597,12653.0
2021-03-23 13:50:00,260.45,260.49,260.2,260.4,5500.0,238.1871,238.2237,237.9585,238.1414,5500.0
2021-03-23 13:55:00,260.42,260.52,260.26,260.5,8109.0,238.1597,238.2511,238.0133,238.2328,8109.0
2021-03-23 14:00:00,260.54,260.84,260.46,260.66,8098.0,238.2694,238.5438,238.1963,238.3792,8098.0
2021-03-23 14:05:00,260.54,260.68,260.35,260.68,8222.0,238.2694,238.3974,238.0957,238.3974,8222.0
2021-03-23 14:10:00,260.69,261.18,260.57,261.13,8223.0,238.4066,238.8547,238.2968,238.809,8223.0
2021-03-23 14:15:00,261.09,261.2,260.58,260.78,14218.0,238.7724,238.873,238.306,238.4889,14218.0
2021-03-23 14:20:00,260.78,260.79,260.41,260.43,5274.0,238.4889,238.498,238.1505,238.1688,5274.0
2021-03-23 14:25:00,260.43,260.46,260.13,260.38,4131.0,238.1688,238.1963,237.8945,238.1231,4131.0
2021-03-23 14:30:00,260.37,260.44,260.01,260.01,6177.0,238.1139,238.178,237.7847,237.7847,6177.0
2021-03-23 14:35:00,259.94,259.99,259.7,259.83,4761.0,237.7207,237.7664,237.5012,237.6201,4761.0
2021-03-23 14:40:00,259.82,259.83,258.99,259.21,8003.0,237.611,237.6201,236.8519,237.0531,8003.0
2021-03-23 14:45:00,259.15,259.68,258.98,259.6,7600.0,236.9982,237.4829,236.8428,237.4098,7600.0
2021-03-23 14:50:00,259.49,259.77,259.42,259.42,8113.0,237.3092,237.5652,237.2451,237.2451,8113.0
2021-03-23 14:55:00,259.41,259.54,259.04,259.1,11926.0,237.236,237.3549,236.8976,236.9525,11926.0
2021-03-23 15:00:00,259.11,259.35,258.83,259.25,11003.0,236.9616,237.1811,236.7056,237.0897,11003.0
2021-03-23 15:05:00,259.32,259.32,258.69,258.69,10759.0,237.1537,237.1537,236.5775,236.5775,10759.0
2021-03-23 15:10:00,258.75,258.84,258.39,258.46,12647.0,236.6324,236.7147,236.3032,236.3672,12647.0
2021-03-23 15:15:00,258.46,258.79,258.4,258.79,11923.0,236.3672,236.669,236.3123,236.669,11923.0
2021-03-23 15:20:00,258.73,258.73,258.41,258.67,12759.0,236.6141,236.6141,236.3215,236.5593,12759.0
2021-03-23 15:25:00,258.67,259.17,258.57,258.78,16683.0,236.5593,237.0165,236.4678,236.6599,16683.0
2021-03-23 15:30:00,258.75,259.5,258.63,259.47,20934.0,236.6324,237.3183,236.5227,237.2909,20934.0
2021-03-23 15:35:00,259.42,259.58,259.13,259.13,19169.0,237.2451,237.3915,236.9799,236.9799,19169.0
2021-03-23 15:40:00,259.19,259.67,259.13,259.52,19919.0,237.0348,237.4738,236.9799,237.3366,19919.0
2021-03-23 15:45:00,259.53,260.05,259.52,259.71,23443.0,237.3457,237.8213,237.3366,237.5104,23443.0
2021-03-23 15:50:00,259.58,260.12,259.35,260.07,42150.0,237.3915,237.8853,237.1811,237.8396,42150.0
2021-03-23 15:55:00,260.07,260.63,259.99,260.45,72065.0,237.8396,238.3517,237.7664,238.1871,72065.0
2021-03-24 09:30:00,261.15,263.11,261.15,262.96,25465.0,238.8273,240.6197,238.8273,240.4826,25465.0
2021-03-24 09:35:00,263.0,263.89,262.99,263.88,8480.0,240.5191,241.3331,240.51,241.3239,8480.0
2021-03-24 09:40:00,263.68,263.83,263.23,263.5,7299.0,241.141,241.2782,240.7295,240.9764,7299.0
2021-03-24 09:45:00,263.64,264.32,263.51,263.89,8574.0,241.1044,241.7263,240.9855,241.3331,8574.0
2021-03-24 09:50:00,263.89,263.89,263.19,263.52,5821.0,241.3331,241.3331,240.6929,240.9947,5821.0
2021-03-24 09:55:00,263.45,263.88,263.1,263.24,8113.0,240.9307,241.3239,240.6106,240.7386,8113.0
2021-03-24 10:00:00,263.15,263.73,263.14,263.7,5433.0,240.6563,241.1867,240.6472,241.1593,5433.0
2021-03-24 10:05:00,263.72,264.16,263.7,263.76,4615.0,241.1776,241.58,241.1593,241.2142,4615.0
2021-03-24 10:10:00,263.69,264.57,263.59,264.55,5692.0,241.1502,241.9549,241.0587,241.9366,5692.0
2021-03-24 10:15:00,264.41,264.41,263.8,264.09,3058.0,241.8086,241.8086,241.2508,241.516,3058.0
2021-03-24 10:20:00,264.0,264.54,263.77,264.54,6581.0,241.4337,241.9275,241.2233,241.9275,6581.0
2021-03-24 10:25:00,264.82,265.45,264.64,265.39,11336.0,242.1836,242.7597,242.019,242.7048,11336.0
2021-03-24 10:30:00,265.38,265.47,265.13,265.3,6538.0,242.6957,242.778,242.4671,242.6225,6538.0
2021-03-24 10:35:00,265.34,265.86,265.3,265.8,5818.0,242.6591,243.1347,242.6225,243.0798,5818.0
2021-03-24 10:40:00,265.81,265.94,265.29,265.5,4568.0,243.0889,243.2078,242.6134,242.8054,4568.0
2021-03-24 10:45:00,265.76,266.25,265.76,266.19,2724.0,243.0432,243.4913,243.0432,243.4365,2724.0
2021-03-24 10:50:00,266.04,266.33,265.69,265.96,5252.0,243.2993,243.5645,242.9792,243.2261,5252.0
2021-03-24 10:55:00,266.0,266.15,265.74,266.15,5504.0,243.2627,243.3999,243.0249,243.3999,5504.0
2021-03-24 11:00:00,266.19,266.26,265.8,266.18,4370.0,243.4365,243.5005,243.0798,243.4273,4370.0
2021-03-24 11:05:00,266.17,266.36,265.37,265.38,7513.0,243.4182,243.5919,242.6866,242.6957,7513.0
2021-03-24 11:10:00,265.39,265.39,265.09,265.19,6733.0,242.7048,242.7048,242.4305,242.5219,6733.0
2021-03-24 11:15:00,265.35,265.48,265.3,265.47,2408.0,242.6683,242.7871,242.6225,242.778,2408.0
2021-03-24 11:20:00,265.47,265.65,265.26,265.65,5598.0,242.778,242.9426,242.586,242.9426,5598.0
2021-03-24 11:25:00,265.65,265.79,265.49,265.53,3500.0,242.9426,243.0707,242.7963,242.8329,3500.0
2021-03-24 11:30:00,265.44,266.27,265.42,266.19,3480.0,242.7506,243.5096,242.7323,243.4365,3480.0
2021-03-24 11:35:00,266.28,266.5,265.98,266.16,3520.0,243.5188,243.72,243.2444,243.409,3520.0
2021-03-24 11:40:00,266.02,266.1,265.59,265.66,3390.0,243.281,243.3542,242.8877,242.9518,3390.0
2021-03-24 11:45:00,265.76,266.04,265.7,265.91,5886.0,243.0432,243.2993,242.9883,243.1804,5886.0
2021-03-24 11:50:00,265.93,265.93,265.71,265.76,2472.0,243.1987,243.1987,242.9975,243.0432,2472.0
2021-03-24 11:55:00,265.74,265.87,265.4,265.65,3102.0,243.0249,243.1438,242.714,242.9426,3102.0
2021-03-24 12:00:00,265.82,266.22,265.78,266.22,2081.0,243.0981,243.4639,243.0615,243.4639,2081.0
2021-03-24 12:05:00,266.18,266.27,266.06,266.27,1704.0,243.4273,243.5096,243.3176,243.5096,1704.0
2021-03-24 12:10:00,266.23,266.82,266.23,266.82,4951.0,243.473,244.0126,243.473,244.0126,4951.0
2021-03-24 12:15:00,266.88,267.12,266.72,266.72,5096.0,244.0675,244.287,243.9212,243.9212,5096.0
2021-03-24 12:20:00,266.81,266.94,266.74,266.78,1648.0,244.0035,244.1224,243.9394,243.976,1648.0
2021-03-24 12:25:00,266.75,266.78,266.48,266.55,7779.0,243.9486,243.976,243.7017,243.7657,7779.0
2021-03-24 12:30:00,266.64,266.66,265.98,265.98,7750.0,243.848,243.8663,243.2444,243.2444,7750.0
2021-03-24 12:35:00,265.92,266.24,265.62,266.24,7666.0,243.1895,243.4822,242.9152,243.4822,7666.0
2021-03-24 12:40:00,266.23,266.5,266.19,266.44,4129.0,243.473,243.72,243.4365,243.6651,4129.0
2021-03-24 12:45:00,266.42,266.42,265.78,265.86,3622.0,243.6468,243.6468,243.0615,243.1347,3622.0
2021-03-24 12:50:00,265.86,265.86,265.65,265.67,2229.0,243.1347,243.1347,242.9426,242.9609,2229.0
2021-03-24 12:55:00,265.63,265.79,265.37,265.7,5675.0,242.9243,243.0707,242.6866,242.9883,5675.0
2021-03-24 13:00:00,265.62,265.71,265.5,265.58,2213.0,242.9152,242.9975,242.8054,242.8786,2213.0
2021-03-24 13:05:00,265.5,265.64,265.19,265.39,4164.0,242.8054,242.9335,242.5219,242.7048,4164.0
2021-03-24 13:10:00,265.32,265.35,265.01,265.09,3928.0,242.6408,242.6683,242.3573,242.4305,3928.0
2021-03-24 13:15:00,265.04,265.04,264.7,264.94,4306.0,242.3848,242.3848,242.0738,242.2933,4306.0
2021-03-24 13:20:00,265.01,265.24,264.9,265.14,1451.0,242.3573,242.5677,242.2567,242.4762,1451.0
2021-03-24 13:25:00,265.24,265.27,265.04,265.14,3429.0,242.5677,242.5951,242.3848,242.4762,3429.0
2021-03-24 13:30:00,265.22,265.35,265.07,265.13,2616.0,242.5494,242.6683,242.4122,242.4671,2616.0
2021-03-24 13:35:00,265.09,265.46,265.01,265.4,3574.0,242.4305,242.7689,242.3573,242.714,3574.0
2021-03-24 13:40:00,265.41,265.43,264.43,264.43,3804.0,242.7231,242.7414,241.8269,241.8269,3804.0
2021-03-24 13:45:00,264.31,264.88,264.3,264.88,4200.0,241.7172,242.2384,241.708,242.2384,4200.0
2021-03-24 13:50:00,265.08,265.23,264.96,264.96,3514.0,242.4213,242.5585,242.3116,242.3116,3514.0
2021-03-24 13:55:00,265.01,265.12,264.9,264.97,4359.0,242.3573,242.4579,242.2567,242.3207,4359.0
2021-03-24 14:00:00,264.91,264.91,264.75,264.8,3502.0,242.2659,242.2659,242.1195,242.1653,3502.0
2021-03-24 14:05:00,264.83,264.91,264.68,264.79,4200.0,242.1927,242.2659,242.0555,242.1561,4200.0
2021-03-24 14:10:00,264.77,265.16,264.74,265.13,3449.0,242.1378,242.4945,242.1104,242.4671,3449.0
2021-03-24 14:15:00,265.25,265.25,265.03,265.21,3006.0,242.5768,242.5768,242.3756,242.5402,3006.0
2021-03-24 14:20:00,265.16,265.53,265.16,265.44,2189.0,242.4945,242.8329,242.4945,242.7506,2189.0
2021-03-24 14:25:00,265.49,265.55,265.35,265.38,3291.0,242.7963,242.8512,242.6683,242.6957,3291.0
2021-03-24 14:30:00,265.32,265.32,264.9,265.29,2795.0,242.6408,242.6408,242.2567,242.6134,2795.0
2021-03-24 14:35:00,265.13,265.34,265.0,265.15,3000.0,242.4671,242.6591,242.3482,242.4854,3000.0
2021-03-24 14:40:00,265.24,265.24,264.81,264.91,4279.0,242.5677,242.5677,242.1744,242.2659,4279.0
2021-03-24 14:45:00,264.93,265.73,264.91,265.73,4818.0,242.2842,243.0158,242.2659,243.0158,4818.0
2021-03-24 14:50:00,265.71,265.8,265.1,265.1,6794.0,242.9975,243.0798,242.4396,242.4396,6794.0
2021-03-24 14:55:00,265.19,265.51,265.03,265.16,3866.0,242.5219,242.8146,242.3756,242.4945,3866.0
2021-03-24 15:00:00,265.04,265.65,264.94,265.57,5123.0,242.3848,242.9426,242.2933,242.8695,5123.0
2021-03-24 15:05:00,265.74,266.09,265.72,266.03,3517.0,243.0249,243.345,243.0066,243.2901,3517.0
2021-03-24 15:10:00,265.96,266.14,265.72,265.9,7071.0,243.2261,243.3907,243.0066,243.1712,7071.0
2021-03-24 15:15:00,265.87,266.37,265.81,266.26,4540.0,243.1438,243.6011,243.0889,243.5005,4540.0
2021-03-24 15:20:00,266.13,266.16,265.59,265.82,7176.0,243.3816,243.409,242.8877,243.0981,7176.0
2021-03-24 15:25:00,265.81,265.82,265.25,265.3,10782.0,243.0889,243.0981,242.5768,242.6225,10782.0
2021-03-24 15:30:00,265.35,265.54,265.22,265.23,5408.0,242.6683,242.842,242.5494,242.5585,5408.0
2021-03-24 15:35:00,265.15,265.47,265.04,265.19,7020.0,242.4854,242.778,242.3848,242.5219,7020.0
2021-03-24 15:40:00,265.12,265.46,265.09,265.19,5418.0,242.4579,242.7689,242.4305,242.5219,5418.0
2021-03-24 15:45:00,265.14,265.72,265.14,265.62,12899.0,242.4762,243.0066,242.4762,242.9152,12899.0
2021-03-24 15:50:00,265.52,265.63,264.89,265.41,20967.0,242.8237,242.9243,242.2476,242.7231,20967.0
2021-03-24 15:55:00,265.31,265.34,264.23,264.28,43318.0,242.6317,242.6591,241.644,241.6897,43318.0
2021-03-25 09:30:00,264.31,264.69,262.09,262.09,38090.0,241.7172,242.0647,239.6869,239.6869,38090.0
2021-03-25 09:35:00,262.26,262.35,260.85,260.85,20052.0,239.8424,239.9247,238.5529,238.5529,20052.0
2021-03-25 09:40:00,261.03,261.56,260.52,260.76,18575.0,238.7175,239.2022,238.2511,238.4706,18575.0
2021-03-25 09:45:00,261.07,262.31,260.96,262.3,15740.0,238.7541,239.8881,238.6535,239.879,15740.0
2021-03-25 09:50:00,262.32,262.98,262.07,262.73,6680.0,239.8973,240.5008,239.6686,240.2722,6680.0
2021-03-25 09:55:00,262.76,263.17,262.6,262.98,21728.0,240.2997,240.6746,240.1533,240.5008,21728.0
2021-03-25 10:00:00,262.87,263.59,262.46,263.36,5517.0,240.4002,241.0587,240.0253,240.8484,5517.0
2021-03-25 10:05:00,263.29,263.31,262.27,262.29,8616.0,240.7843,240.8026,239.8515,239.8698,8616.0
2021-03-25 10:10:00,262.31,262.64,261.99,262.34,17057.0,239.8881,240.1899,239.5955,239.9156,17057.0
2021-03-25 10:15:00,262.25,262.56,262.18,262.42,14786.0,239.8332,240.1167,239.7692,239.9887,14786.0
2021-03-25 10:20:00,262.48,263.25,262.48,263.02,4245.0,240.0436,240.7478,240.0436,240.5374,4245.0
2021-03-25 10:25:00,263.02,263.05,262.62,262.83,3321.0,240.5374,240.5649,240.1716,240.3637,3321.0
2021-03-25 10:30:00,263.19,263.26,263.04,263.04,3004.0,240.6929,240.7569,240.5557,240.5557,3004.0
2021-03-25 10:35:00,262.96,263.11,262.55,262.55,4012.0,240.4826,240.6197,240.1076,240.1076,4012.0
2021-03-25 10:40:00,262.62,262.7,262.17,262.53,5860.0,240.1716,240.2448,239.7601,240.0893,5860.0
2021-03-25 10:45:00,262.46,262.73,262.21,262.34,2455.0,240.0253,240.2722,239.7967,239.9156,2455.0
2021-03-25 10:50:00,262.33,262.37,261.77,261.82,9569.0,239.9064,239.943,239.3943,239.44,9569.0
2021-03-25 10:55:00,261.82,262.41,261.75,262.41,5139.0,239.44,239.9796,239.376,239.9796,5139.0
2021-03-25 11:00:00,262.36,262.36,261.73,261.94,5670.0,239.9338,239.9338,239.3577,239.5497,5670.0
2021-03-25 11:05:00,261.93,262.42,261.76,262.03,6352.0,239.5406,239.9887,239.3851,239.6321,6352.0
2021-03-25 11:10:00,262.12,262.38,261.95,262.16,20413.0,239.7144,239.9521,239.5589,239.7509,20413.0
2021-03-25 11:15:00,262.12,262.54,262.02,262.54,5778.0,239.7144,240.0985,239.6229,240.0985,5778.0
2021-03-25 11:20:00,262.55,262.77,262.44,262.53,8026.0,240.1076,240.3088,240.007,240.0893,8026.0
2021-03-25 11:25:00,262.44,262.66,262.19,262.61,7957.0,240.007,240.2082,239.7784,240.1625,7957.0
2021-03-25 11:30:00,262.53,263.75,262.53,263.69,17228.0,240.0893,241.205,240.0893,241.1502,17228.0
2021-03-25 11:35:00,263.73,264.16,263.72,263.72,5893.0,241.1867,241.58,241.1776,241.1776,5893.0
2021-03-25 11:40:00,263.8,263.8,263.02,263.35,21415.0,241.2508,241.2508,240.5374,240.8392,21415.0
2021-03-25 11:45:00,263.37,263.37,262.76,263.23,10808.0,240.8575,240.8575,240.2997,240.7295,10808.0
2021-03-25 11:50:00,263.11,264.41,263.1,264.41,18381.0,240.6197,241.8086,240.6106,241.8086,18381.0
2021-03-25 11:55:00,264.34,265.37,264.3,265.26,7610.0,241.7446,242.6866,241.708,242.586,7610.0
2021-03-25 12:00:00,265.42,265.44,264.86,264.87,10390.0,242.7323,242.7506,242.2201,242.2293,10390.0
2021-03-25 12:05:00,264.89,264.89,264.38,264.38,6534.0,242.2476,242.2476,241.7812,241.7812,6534.0
2021-03-25 12:10:00,264.43,264.46,264.24,264.36,2500.0,241.8269,241.8543,241.6531,241.7629,2500.0
2021-03-25 12:15:00,264.51,264.99,264.51,264.84,8331.0,241.9001,242.339,241.9001,242.2019,8331.0
2021-03-25 12:20:00,265.01,265.4,265.0,265.3,2480.0,242.3573,242.714,242.3482,242.6225,2480.0
2021-03-25 12:25:00,265.67,265.7,265.4,265.42,3840.0,242.9609,242.9883,242.714,242.7323,3840.0
2021-03-25 12:30:00,265.43,265.7,265.43,265.63,2102.0,242.7414,242.9883,242.7414,242.9243,2102.0
2021-03-25 12:35:00,265.68,265.84,265.3,265.45,13870.0,242.9701,243.1164,242.6225,242.7597,13870.0
2021-03-25 12:40:00,265.41,265.81,265.41,265.72,2755.0,242.7231,243.0889,242.7231,243.0066,2755.0
2021-03-25 12:45:00,265.74,266.17,265.73,265.78,5427.0,243.0249,243.4182,243.0158,243.0615,5427.0
2021-03-25 12:50:00,265.72,266.36,265.44,266.1,6063.0,243.0066,243.5919,242.7506,243.3542,6063.0
2021-03-25 12:55:00,266.09,266.11,265.77,266.08,3589.0,243.345,243.3633,243.0524,243.3359,3589.0
2021-03-25 13:00:00,265.77,266.14,265.26,265.41,9249.0,243.0524,243.3907,242.586,242.7231,9249.0
2021-03-25 13:05:00,265.63,266.02,265.43,265.43,7621.0,242.9243,243.281,242.7414,242.7414,7621.0
2021-03-25 13:10:00,265.64,266.09,265.5,266.07,3230.0,242.9335,243.345,242.8054,243.3267,3230.0
2021-03-25 13:15:00,266.18,266.71,266.18,266.32,3305.0,243.4273,243.912,243.4273,243.5553,3305.0
2021-03-25 13:20:00,266.56,266.56,266.15,266.26,14796.0,243.7748,243.7748,243.3999,243.5005,14796.0
2021-03-25 13:25:00,266.25,266.46,265.94,266.04,4151.0,243.4913,243.6834,243.2078,243.2993,4151.0
2021-03-25 13:30:00,265.91,265.98,265.33,265.5,13298.0,243.1804,243.2444,242.65,242.8054,13298.0
2021-03-25 13:35:00,265.5,266.1,265.21,266.1,9274.0,242.8054,243.3542,242.5402,243.3542,9274.0
2021-03-25 13:40:00,266.19,266.84,266.15,266.84,6138.0,243.4365,244.0309,243.3999,244.0309,6138.0
2021-03-25 13:45:00,266.96,267.08,266.06,266.48,6266.0,244.1406,244.2504,243.3176,243.7017,6266.0
2021-03-25 13:50:00,266.33,266.6,266.21,266.41,4364.0,243.5645,243.8114,243.4547,243.6377,4364.0
2021-03-25 13:55:00,266.39,266.43,265.9,265.9,5767.0,243.6194,243.6559,243.1712,243.1712,5767.0
2021-03-25 14:00:00,265.88,265.95,265.55,265.75,5715.0,243.153,243.217,242.8512,243.0341,5715.0
2021-03-25 14:05:00,265.79,266.19,265.65,265.94,2606.0,243.0707,243.4365,242.9426,243.2078,2606.0
2021-03-25 14:10:00,265.99,266.42,265.88,266.25,4537.0,243.2536,243.6468,243.153,243.4913,4537.0
2021-03-25 14:15:00,266.3,266.52,266.08,266.51,5531.0,243.5371,243.7383,243.3359,243.7291,5531.0
2021-03-25 14:20:00,266.55,266.68,266.37,266.46,2300.0,243.7657,243.8846,243.6011,243.6834,2300.0
2021-03-25 14:25:00,266.43,266.67,266.07,266.08,8194.0,243.6559,243.8754,243.3267,243.3359,8194.0
2021-03-25 14:30:00,266.12,266.25,265.91,266.25,3936.0,243.3724,243.4913,243.1804,243.4913,3936.0
2021-03-25 14:35:00,266.23,266.99,266.16,266.9,7848.0,243.473,244.1681,243.409,244.0858,7848.0
2021-03-25 14:40:00,267.02,267.51,267.02,267.27,6510.0,244.1955,244.6436,244.1955,244.4241,6510.0
2021-03-25 14:45:00,267.3,267.44,267.15,267.22,4138.0,244.4516,244.5796,244.3144,244.3784,4138.0
2021-03-25 14:50:00,267.3,267.55,267.07,267.55,3181.0,244.4516,244.6802,244.2412,244.6802,3181.0
2021-03-25 14:55:00,267.59,267.72,267.14,267.54,6946.0,244.7168,244.8357,244.3053,244.6711,6946.0
2021-03-25 15:00:00,267.63,267.77,267.04,267.16,7222.0,244.7534,244.8814,244.2138,244.3235,7222.0
2021-03-25 15:05:00,267.3,267.3,267.05,267.18,6228.0,244.4516,244.4516,244.2229,244.3418,6228.0
2021-03-25 15:10:00,267.18,267.25,266.95,267.07,18945.0,244.3418,244.4059,244.1315,244.2412,18945.0
2021-03-25 15:15:00,267.03,267.29,267.01,267.25,9156.0,244.2047,244.4424,244.1864,244.4059,9156.0
2021-03-25 15:20:00,267.31,267.67,267.26,267.67,6322.0,244.4607,244.79,244.415,244.79,6322.0
2021-03-25 15:25:00,267.48,267.97,267.42,267.83,6984.0,244.6162,245.0643,244.5613,244.9363,6984.0
2021-03-25 15:30:00,267.77,268.02,267.68,267.97,8256.0,244.8814,245.11,244.7991,245.0643,8256.0
2021-03-25 15:35:00,267.96,268.04,267.77,267.92,10450.0,245.0552,245.1283,244.8814,245.0186,10450.0
2021-03-25 15:40:00,267.95,268.17,267.71,267.85,9026.0,245.046,245.2472,244.8265,244.9546,9026.0
2021-03-25 15:45:00,267.81,267.9,267.48,267.51,12555.0,244.918,245.0003,244.6162,244.6436,12555.0
2021-03-25 15:50:00,267.59,268.34,267.59,267.97,23573.0,244.7168,245.4027,244.7168,245.0643,23573.0
2021-03-25 15:55:00,267.89,268.05,267.61,268.02,44647.0,244.9911,245.1375,244.7351,245.11,44647.0
2021-03-26 09:30:00,268.57,269.15,268.17,268.17,15459.0,245.613,246.1434,245.2472,245.2472,15459.0
2021-03-26 09:35:00,268.5,268.54,267.71,268.5,4889.0,245.549,245.5856,244.8265,245.549,4889.0
2021-03-26 09:40:00,268.34,268.5,268.04,268.21,2656.0,245.4027,245.549,245.1283,245.2838,2656.0
2021-03-26 09:45:00,268.03,268.03,267.35,267.46,3509.0,245.1192,245.1192,244.4973,244.5979,3509.0
2021-03-26 09:50:00,267.35,267.58,267.05,267.29,4988.0,244.4973,244.7076,244.2229,244.4424,4988.0
2021-03-26 09:55:00,267.32,268.52,267.32,268.34,6942.0,244.4699,245.5673,244.4699,245.4027,6942.0
2021-03-26 10:00:00,268.52,268.63,267.97,267.97,2386.0,245.5673,245.6679,245.0643,245.0643,2386.0
2021-03-26 10:05:00,268.17,268.51,268.05,268.05,8508.0,245.2472,245.5581,245.1375,245.1375,8508.0
2021-03-26 10:10:00,268.24,268.71,268.23,268.65,2916.0,245.3112,245.7411,245.3021,245.6862,2916.0
2021-03-26 10:15:00,268.93,269.51,268.76,269.47,6749.0,245.9422,246.4727,245.7868,246.4361,6749.0
2021-03-26 10:20:00,269.49,269.94,269.18,269.94,8011.0,246.4544,246.8659,246.1709,246.8659,8011.0
2021-03-26 10:25:00,269.87,270.0,269.72,269.92,5015.0,246.8019,246.9208,246.6647,246.8476,5015.0
2021-03-26 10:30:00,269.98,270.2,269.79,270.02,6382.0,246.9025,247.1037,246.7287,246.9391,6382.0
2021-03-26 10:35:00,269.75,270.06,269.71,270.06,3108.0,246.6922,246.9757,246.6556,246.9757,3108.0
2021-03-26 10:40:00,270.11,270.49,270.11,270.22,2720.0,247.0214,247.3689,247.0214,247.122,2720.0
2021-03-26 10:45:00,270.28,270.47,269.81,269.91,5094.0,247.1769,247.3506,246.747,246.8385,5094.0
2021-03-26 10:50:00,269.94,270.3,269.94,269.97,6958.0,246.8659,247.1951,246.8659,246.8934,6958.0
2021-03-26 10:55:00,270.07,270.07,269.45,269.75,2713.0,246.9848,246.9848,246.4178,246.6922,2713.0
2021-03-26 11:00:00,269.85,269.85,269.61,269.75,2139.0,246.7836,246.7836,246.5641,246.6922,2139.0
2021-03-26 11:05:00,269.83,270.17,269.83,269.97,2675.0,246.7653,247.0763,246.7653,246.8934,2675.0
2021-03-26 11:10:00,269.92,269.93,269.31,269.43,1939.0,246.8476,246.8568,246.2898,246.3995,1939.0
2021-03-26 11:15:00,269.29,269.3,268.84,268.96,3243.0,246.2715,246.2806,245.8599,245.9697,3243.0
2021-03-26 11:20:00,269.08,269.31,268.99,269.31,1529.0,246.0794,246.2898,245.9971,246.2898,1529.0
2021-03-26 11:25:00,269.45,269.85,269.37,269.85,1615.0,246.4178,246.7836,246.3446,246.7836,1615.0
2021-03-26 11:30:00,269.89,269.89,269.24,269.48,4602.0,246.8202,246.8202,246.2257,246.4452,4602.0
2021-03-26 11:35:00,269.43,269.6,269.29,269.6,1301.0,246.3995,246.555,246.2715,246.555,1301.0
2021-03-26 11:40:00,269.6,269.6,269.29,269.49,4528.0,246.555,246.555,246.2715,246.4544,4528.0
2021-03-26 11:45:00,269.48,269.99,269.37,269.97,1414.0,246.4452,246.9116,246.3446,246.8934,1414.0
2021-03-26 11:50:00,269.99,270.02,269.88,270.0,981.0,246.9116,246.9391,246.811,246.9208,981.0
2021-03-26 11:55:00,269.91,270.01,269.76,269.79,5304.0,246.8385,246.9299,246.7013,246.7287,5304.0
2021-03-26 12:00:00,269.9,270.02,269.83,269.83,1521.0,246.8293,246.9391,246.7653,246.7653,1521.0
2021-03-26 12:05:00,269.91,270.12,269.91,269.98,1400.0,246.8385,247.0305,246.8385,246.9025,1400.0
2021-03-26 12:10:00,269.96,270.12,269.79,269.8,3369.0,246.8842,247.0305,246.7287,246.7379,3369.0
2021-03-26 12:15:00,269.8,270.01,269.8,269.94,2900.0,246.7379,246.9299,246.7379,246.8659,2900.0
2021-03-26 12:20:00,270.05,270.5,270.05,270.22,6180.0,246.9665,247.378,246.9665,247.122,6180.0
2021-03-26 12:25:00,270.22,270.35,270.1,270.1,1400.0,247.122,247.2409,247.0122,247.0122,1400.0
2021-03-26 12:30:00,270.22,270.48,270.21,270.48,2013.0,247.122,247.3598,247.1128,247.3598,2013.0
2021-03-26 12:35:00,270.52,270.75,270.52,270.58,2223.0,247.3963,247.6067,247.3963,247.4512,2223.0
2021-03-26 12:40:00,270.59,270.67,270.43,270.62,5232.0,247.4604,247.5335,247.314,247.4878,5232.0
2021-03-26 12:45:00,270.52,270.83,270.48,270.8,2912.0,247.3963,247.6798,247.3598,247.6524,2912.0
2021-03-26 12:50:00,270.79,271.16,270.67,271.15,2563.0,247.6433,247.9816,247.5335,247.9725,2563.0
2021-03-26 12:55:00,271.24,271.24,270.8,270.81,1664.0,248.0548,248.0548,247.6524,247.6615,1664.0
2021-03-26 13:00:00,270.89,271.08,270.83,270.94,3929.0,247.7347,247.9085,247.6798,247.7804,3929.0
2021-03-26 13:05:00,271.04,271.4,271.04,271.31,4102.0,247.8719,248.2011,247.8719,248.1188,4102.0
2021-03-26 13:10:00,271.14,271.19,270.89,271.0,1802.0,247.9633,248.0091,247.7347,247.8353,1802.0
2021-03-26 13:15:00,270.95,271.1,270.89,270.98,1961.0,247.7896,247.9268,247.7347,247.817,1961.0
2021-03-26 13:20:00,271.05,271.21,270.94,271.21,2081.0,247.881,248.0274,247.7804,248.0274,2081.0
2021-03-26 13:25:00,271.22,271.29,270.69,270.69,2377.0,248.0365,248.1005,247.5518,247.5518,2377.0
2021-03-26 13:30:00,270.69,270.97,270.69,270.87,2000.0,247.5518,247.8079,247.5518,247.7164,2000.0
2021-03-26 13:35:00,270.68,270.69,269.95,269.95,5766.0,247.5427,247.5518,246.8751,246.8751,5766.0
2021-03-26 13:40:00,269.8,269.85,269.67,269.83,2027.0,246.7379,246.7836,246.619,246.7653,2027.0
2021-03-26 13:45:00,269.84,269.89,269.62,269.69,2891.0,246.7745,246.8202,246.5733,246.6373,2891.0
2021-03-26 13:50:00,269.77,270.06,269.72,270.0,4164.0,246.7104,246.9757,246.6647,246.9208,4164.0
2021-03-26 13:55:00,270.09,270.55,270.09,270.22,7342.0,247.0031,247.4238,247.0031,247.122,7342.0
2021-03-26 14:00:00,270.33,270.52,269.91,270.31,21298.0,247.2226,247.3963,246.8385,247.2043,21298.0
2021-03-26 14:05:00,270.35,270.4,269.51,269.56,7136.0,247.2409,247.2866,246.4727,246.5184,7136.0
2021-03-26 14:10:00,269.5,269.76,269.01,269.14,11250.0,246.4635,246.7013,246.0154,246.1343,11250.0
2021-03-26 14:15:00,269.01,269.22,269.01,269.19,5568.0,246.0154,246.2075,246.0154,246.18,5568.0
2021-03-26 14:20:00,269.19,269.55,269.18,269.44,16698.0,246.18,246.5093,246.1709,246.4087,16698.0
2021-03-26 14:25:00,269.35,269.53,269.1,269.25,6524.0,246.3263,246.491,246.0977,246.2349,6524.0
2021-03-26 14:30:00,269.18,269.99,269.18,269.99,4493.0,246.1709,246.9116,246.1709,246.9116,4493.0
2021-03-26 14:35:00,270.05,270.23,269.92,270.01,6283.0,246.9665,247.1311,246.8476,246.9299,6283.0
2021-03-26 14:40:00,269.98,270.04,269.63,269.93,3400.0,246.9025,246.9574,246.5824,246.8568,3400.0
2021-03-26 14:45:00,269.92,270.01,269.25,269.45,5702.0,246.8476,246.9299,246.2349,246.4178,5702.0
2021-03-26 14:50:00,269.48,270.51,269.47,270.5,15551.0,246.4452,247.3872,246.4361,247.378,15551.0
2021-03-26 14:55:00,270.43,270.58,270.16,270.58,5787.0,247.314,247.4512,247.0671,247.4512,5787.0
2021-03-26 15:00:00,270.51,270.96,270.5,270.88,3177.0,247.3872,247.7987,247.378,247.7256,3177.0
2021-03-26 15:05:00,270.79,270.85,270.34,270.35,7952.0,247.6433,247.6981,247.2317,247.2409,7952.0
2021-03-26 15:10:00,270.38,270.68,270.13,270.37,5274.0,247.2683,247.5427,247.0397,247.2592,5274.0
2021-03-26 15:15:00,270.35,270.79,270.33,270.79,2606.0,247.2409,247.6433,247.2226,247.6433,2606.0
2021-03-26 15:20:00,270.84,270.86,270.24,270.24,5080.0,247.689,247.7073,247.1403,247.1403,5080.0
2021-03-26 15:25:00,270.31,270.48,269.98,270.1,5977.0,247.2043,247.3598,246.9025,247.0122,5977.0
2021-03-26 15:30:00,270.1,270.71,270.1,270.71,4749.0,247.0122,247.5701,247.0122,247.5701,4749.0
2021-03-26 15:35:00,270.69,270.93,270.03,270.31,12474.0,247.5518,247.7713,246.9482,247.2043,12474.0
2021-03-26 15:40:00,270.5,270.5,270.24,270.38,1942.0,247.378,247.378,247.1403,247.2683,1942.0
2021-03-26 15:45:00,270.36,271.57,270.31,271.57,50650.0,247.25,248.3566,247.2043,248.3566,50650.0
2021-03-26 15:50:00,271.62,271.85,271.45,271.63,18245.0,248.4023,248.6127,248.2468,248.4115,18245.0
2021-03-26 15:55:00,271.66,273.06,271.65,273.06,46962.0,248.4389,249.7192,248.4297,249.7192,46962.0
2021-03-29 09:30:00,272.48,273.88,272.0,273.23,26552.0,249.1888,250.4691,248.7498,249.8747,26552.0
2021-03-29 09:35:00,272.75,273.02,271.53,271.67,3453.0,249.4357,249.6826,248.32,248.448,3453.0
2021-03-29 09:40:00,271.68,272.81,271.58,272.32,21395.0,248.4572,249.4906,248.3657,249.0425,21395.0
2021-03-29 09:45:00,272.33,272.65,271.13,271.4,11466.0,249.0516,249.3443,247.9542,248.2011,11466.0
2021-03-29 09:50:00,271.39,272.47,271.28,271.8,10154.0,248.192,249.1797,248.0914,248.5669,10154.0
2021-03-29 09:55:00,271.74,272.86,271.21,272.63,6646.0,248.5121,249.5363,248.0274,249.326,6646.0
2021-03-29 10:00:00,272.44,272.48,271.54,271.99,14885.0,249.1522,249.1888,248.3291,248.7407,14885.0
2021-03-29 10:05:00,272.11,272.11,270.64,270.64,6578.0,248.8504,248.8504,247.5061,247.5061,6578.0
2021-03-29 10:10:00,271.04,271.17,270.63,271.17,5761.0,247.8719,247.9908,247.4969,247.9908,5761.0
2021-03-29 10:15:00,271.03,271.24,270.28,270.34,8414.0,247.8627,248.0548,247.1769,247.2317,8414.0
2021-03-29 10:20:00,270.33,270.47,269.59,269.7,5310.0,247.2226,247.3506,246.5458,246.6464,5310.0
2021-03-29 10:25:00,269.95,270.46,269.79,269.79,4214.0,246.8751,247.3415,246.7287,246.7287,4214.0
2021-03-29 10:30:00,269.44,269.67,269.11,269.11,2528.0,246.4087,246.619,246.1069,246.1069,2528.0
2021-03-29 10:35:00,269.4,270.07,269.13,269.73,2844.0,246.3721,246.9848,246.1252,246.6739,2844.0
2021-03-29 10:40:00,269.67,269.67,269.18,269.18,1756.0,246.619,246.619,246.1709,246.1709,1756.0
2021-03-29 10:45:00,269.11,269.76,269.02,269.61,2099.0,246.1069,246.7013,246.0246,246.5641,2099.0
2021-03-29 10:50:00,269.74,269.96,269.4,269.45,4970.0,246.683,246.8842,246.3721,246.4178,4970.0
2021-03-29 10:55:00,269.54,270.0,269.46,269.67,5178.0,246.5001,246.9208,246.4269,246.619,5178.0
2021-03-29 11:00:00,269.51,270.1,269.16,270.1,6128.0,246.4727,247.0122,246.1526,247.0122,6128.0
2021-03-29 11:05:00,269.92,269.92,269.28,269.55,3248.0,246.8476,246.8476,246.2623,246.5093,3248.0
2021-03-29 11:10:00,269.59,269.79,268.95,269.28,7387.0,246.5458,246.7287,245.9605,246.2623,7387.0
2021-03-29 11:15:00,269.27,269.53,268.78,268.84,7820.0,246.2532,246.491,245.8051,245.8599,7820.0
2021-03-29 11:20:00,268.57,269.14,268.57,268.88,6107.0,245.613,246.1343,245.613,245.8965,6107.0
2021-03-29 11:25:00,269.23,269.6,269.13,269.46,4624.0,246.2166,246.555,246.1252,246.4269,4624.0
2021-03-29 11:30:00,269.45,269.89,269.31,269.88,2691.0,246.4178,246.8202,246.2898,246.811,2691.0
2021-03-29 11:35:00,269.82,270.11,269.82,269.87,5567.0,246.7562,247.0214,246.7562,246.8019,5567.0
2021-03-29 11:40:00,269.81,270.16,269.75,269.97,2395.0,246.747,247.0671,246.6922,246.8934,2395.0
2021-03-29 11:45:00,269.99,270.01,269.56,269.86,7692.0,246.9116,246.9299,246.5184,246.7928,7692.0
2021-03-29 11:50:00,269.78,269.9,269.69,269.86,2108.0,246.7196,246.8293,246.6373,246.7928,2108.0
2021-03-29 11:55:00,269.95,270.2,269.86,270.1,3593.0,246.8751,247.1037,246.7928,247.0122,3593.0
2021-03-29 12:00:00,270.09,270.12,270.01,270.03,2795.0,247.0031,247.0305,246.9299,246.9482,2795.0
2021-03-29 12:05:00,270.01,270.03,269.48,269.49,2759.0,246.9299,246.9482,246.4452,246.4544,2759.0
2021-03-29 12:10:00,269.51,269.52,269.14,269.2,4318.0,246.4727,246.4818,246.1343,246.1892,4318.0
2021-03-29 12:15:00,269.14,269.15,268.98,268.98,1740.0,246.1343,246.1434,245.988,245.988,1740.0
2021-03-29 12:20:00,268.86,269.32,268.66,269.14,3248.0,245.8782,246.2989,245.6953,246.1343,3248.0
2021-03-29 12:25:00,268.97,269.78,268.97,269.75,4669.0,245.9788,246.7196,245.9788,246.6922,4669.0
2021-03-29 12:30:00,269.65,270.22,269.65,270.09,7080.0,246.6007,247.122,246.6007,247.0031,7080.0
2021-03-29 12:35:00,270.15,270.34,269.92,270.15,3990.0,247.058,247.2317,246.8476,247.058,3990.0
2021-03-29 12:40:00,270.15,270.35,270.02,270.09,3700.0,247.058,247.2409,246.9391,247.0031,3700.0
2021-03-29 12:45:00,270.07,270.08,269.87,270.0,911.0,246.9848,246.9939,246.8019,246.9208,911.0
2021-03-29 12:50:00,269.94,270.03,269.82,269.98,2918.0,246.8659,246.9482,246.7562,246.9025,2918.0
2021-03-29 12:55:00,270.3,270.5,270.16,270.25,3565.0,247.1951,247.378,247.0671,247.1494,3565.0
2021-03-29 13:00:00,270.18,270.52,270.18,270.21,6858.0,247.0854,247.3963,247.0854,247.1128,6858.0
2021-03-29 13:05:00,270.25,270.48,270.08,270.08,4120.0,247.1494,247.3598,246.9939,246.9939,4120.0
2021-03-29 13:10:00,270.12,270.3,270.08,270.16,1800.0,247.0305,247.1951,246.9939,247.0671,1800.0
2021-03-29 13:15:00,270.23,270.27,269.98,270.27,4561.0,247.1311,247.1677,246.9025,247.1677,4561.0
2021-03-29 13:20:00,270.23,270.3,270.05,270.11,1902.0,247.1311,247.1951,246.9665,247.0214,1902.0
2021-03-29 13:25:00,270.27,270.27,269.96,270.03,1195.0,247.1677,247.1677,246.8842,246.9482,1195.0
2021-03-29 13:30:00,270.09,271.13,269.99,271.13,2529.0,247.0031,247.9542,246.9116,247.9542,2529.0
2021-03-29 13:35:00,271.14,271.14,270.57,270.57,1517.0,247.9633,247.9633,247.4421,247.4421,1517.0
2021-03-29 13:40:00,270.43,270.58,270.31,270.47,2059.0,247.314,247.4512,247.2043,247.3506,2059.0
2021-03-29 13:45:00,270.55,270.77,270.41,270.59,3780.0,247.4238,247.625,247.2957,247.4604,3780.0
2021-03-29 13:50:00,270.56,270.8,270.5,270.67,2468.0,247.4329,247.6524,247.378,247.5335,2468.0
2021-03-29 13:55:00,270.6,270.83,270.6,270.83,3252.0,247.4695,247.6798,247.4695,247.6798,3252.0
2021-03-29 14:00:00,270.72,271.14,270.46,271.03,3008.0,247.5792,247.9633,247.3415,247.8627,3008.0
2021-03-29 14:05:00,270.99,271.44,270.87,271.29,3737.0,247.8262,248.2377,247.7164,248.1005,3737.0
2021-03-29 14:10:00,271.3,271.31,270.95,271.29,1797.0,248.1097,248.1188,247.7896,248.1005,1797.0
2021-03-29 14:15:00,271.29,271.34,271.14,271.34,2500.0,248.1005,248.1462,247.9633,248.1462,2500.0
2021-03-29 14:20:00,271.4,271.44,271.11,271.37,3944.0,248.2011,248.2377,247.9359,248.1737,3944.0
2021-03-29 14:25:00,271.33,271.54,271.31,271.54,3249.0,248.1371,248.3291,248.1188,248.3291,3249.0
2021-03-29 14:30:00,271.61,271.62,271.33,271.36,3700.0,248.3932,248.4023,248.1371,248.1645,3700.0
2021-03-29 14:35:00,271.49,272.0,271.41,271.72,4680.0,248.2834,248.7498,248.2103,248.4938,4680.0
2021-03-29 14:40:00,271.77,272.55,271.68,272.22,42937.0,248.5395,249.2528,248.4572,248.951,42937.0
2021-03-29 14:45:00,272.18,272.31,271.89,272.23,5492.0,248.9144,249.0333,248.6492,248.9602,5492.0
2021-03-29 14:50:00,272.09,272.42,271.9,272.42,3541.0,248.8321,249.1339,248.6584,249.1339,3541.0
2021-03-29 14:55:00,272.47,272.47,271.64,271.92,4817.0,249.1797,249.1797,248.4206,248.6767,4817.0
2021-03-29 15:00:00,272.0,272.18,271.75,272.01,4427.0,248.7498,248.9144,248.5212,248.759,4427.0
2021-03-29 15:05:00,271.93,272.3,271.91,272.06,3510.0,248.6858,249.0242,248.6675,248.8047,3510.0
2021-03-29 15:10:00,272.1,272.18,271.97,272.02,3120.0,248.8413,248.9144,248.7224,248.7681,3120.0
2021-03-29 15:15:00,272.16,272.26,272.06,272.06,5137.0,248.8962,248.9876,248.8047,248.8047,5137.0
2021-03-29 15:20:00,272.08,272.42,271.96,272.39,3361.0,248.823,249.1339,248.7132,249.1065,3361.0
2021-03-29 15:25:00,272.28,272.32,271.96,272.09,5133.0,249.0059,249.0425,248.7132,248.8321,5133.0
2021-03-29 15:30:00,272.05,272.05,271.56,271.56,8944.0,248.7956,248.7956,248.3474,248.3474,8944.0
2021-03-29 15:35:00,271.66,272.04,271.59,271.93,5330.0,248.4389,248.7864,248.3749,248.6858,5330.0
2021-03-29 15:40:00,271.88,271.98,271.27,271.28,5742.0,248.6401,248.7315,248.0822,248.0914,5742.0
2021-03-29 15:45:00,271.22,271.49,271.0,271.0,4462.0,248.0365,248.2834,247.8353,247.8353,4462.0
2021-03-29 15:50:00,271.05,271.34,270.95,271.06,11848.0,247.881,248.1462,247.7896,247.8902,11848.0
2021-03-29 15:55:00,270.87,271.2,270.61,270.94,29472.0,247.7164,248.0182,247.4786,247.7804,29472.0
2021-03-30 09:30:00,269.28,271.48,269.28,270.99,15762.0,246.2623,248.2743,246.2623,247.8262,15762.0
2021-03-30 09:35:00,271.36,271.7,270.53,271.46,3907.0,248.1645,248.4755,247.4055,248.256,3907.0
2021-03-30 09:40:00,271.27,271.35,270.81,271.33,3819.0,248.0822,248.1554,247.6615,248.1371,3819.0
2021-03-30 09:45:00,271.43,271.43,270.54,270.62,3011.0,248.2286,248.2286,247.4146,247.4878,3011.0
2021-03-30 09:50:00,271.01,271.13,270.83,270.92,5495.0,247.8445,247.9542,247.6798,247.7621,5495.0
2021-03-30 09:55:00,271.09,271.67,271.0,271.53,4064.0,247.9176,248.448,247.8353,248.32,4064.0
2021-03-30 10:00:00,271.53,272.0,271.2,271.2,7123.0,248.32,248.7498,248.0182,248.0182,7123.0
2021-03-30 10:05:00,271.25,271.38,270.89,271.38,2110.0,248.0639,248.1828,247.7347,248.1828,2110.0
2021-03-30 10:10:00,271.27,271.65,271.27,271.47,4029.0,248.0822,248.4297,248.0822,248.2651,4029.0
2021-03-30 10:15:00,271.45,271.45,271.05,271.05,3247.0,248.2468,248.2468,247.881,247.881,3247.0
2021-03-30 10:20:00,270.97,271.0,270.32,270.62,3516.0,247.8079,247.8353,247.2134,247.4878,3516.0
2021-03-30 10:25:00,270.55,271.03,270.54,271.03,3237.0,247.4238,247.8627,247.4146,247.8627,3237.0
2021-03-30 10:30:00,271.03,271.38,270.94,271.02,3193.0,247.8627,248.1828,247.7804,247.8536,3193.0
2021-03-30 10:35:00,270.9,271.55,270.9,271.55,2200.0,247.7439,248.3383,247.7439,248.3383,2200.0
2021-03-30 10:40:00,271.55,271.67,271.44,271.64,2300.0,248.3383,248.448,248.2377,248.4206,2300.0
2021-03-30 10:45:00,271.56,271.76,271.48,271.73,4135.0,248.3474,248.5303,248.2743,248.5029,4135.0
2021-03-30 10:50:00,271.7,271.7,271.33,271.38,5151.0,248.4755,248.4755,248.1371,248.1828,5151.0
2021-03-30 10:55:00,271.4,271.52,270.89,270.94,2620.0,248.2011,248.3109,247.7347,247.7804,2620.0
2021-03-30 11:00:00,270.78,271.47,270.78,271.47,3066.0,247.6341,248.2651,247.6341,248.2651,3066.0
2021-03-30 11:05:00,271.57,271.57,271.18,271.19,2821.0,248.3566,248.3566,247.9999,248.0091,2821.0
2021-03-30 11:10:00,271.1,271.36,270.88,270.92,2267.0,247.9268,248.1645,247.7256,247.7621,2267.0
2021-03-30 11:15:00,271.11,271.48,271.11,271.48,2086.0,247.9359,248.2743,247.9359,248.2743,2086.0
2021-03-30 11:20:00,271.51,271.6,271.38,271.6,1865.0,248.3017,248.384,248.1828,248.384,1865.0
2021-03-30 11:25:00,271.5,271.5,270.9,270.95,2309.0,248.2926,248.2926,247.7439,247.7896,2309.0
2021-03-30 11:30:00,270.92,270.96,270.55,270.57,3390.0,247.7621,247.7987,247.4238,247.4421,3390.0
2021-03-30 11:35:00,270.55,270.55,270.21,270.37,2708.0,247.4238,247.4238,247.1128,247.2592,2708.0
2021-03-30 11:40:00,270.6,270.61,270.42,270.43,714.0,247.4695,247.4786,247.3049,247.314,714.0
2021-03-30 11:45:00,270.68,271.35,270.64,270.69,6482.0,247.5427,248.1554,247.5061,247.5518,6482.0
2021-03-30 11:50:00,270.78,270.83,270.6,270.79,3473.0,247.6341,247.6798,247.4695,247.6433,3473.0
2021-03-30 11:55:00,270.64,271.03,270.64,270.81,4347.0,247.5061,247.8627,247.5061,247.6615,4347.0
2021-03-30 12:00:00,270.94,271.24,270.94,271.11,2832.0,247.7804,248.0548,247.7804,247.9359,2832.0
2021-03-30 12:05:00,271.15,271.21,270.89,271.12,9715.0,247.9725,248.0274,247.7347,247.945,9715.0
2021-03-30 12:10:00,271.04,271.27,271.04,271.15,4714.0,247.8719,248.0822,247.8719,247.9725,4714.0
2021-03-30 12:15:00,271.26,271.47,271.2,271.26,2875.0,248.0731,248.2651,248.0182,248.0731,2875.0
2021-03-30 12:20:00,271.08,271.31,271.08,271.26,5748.0,247.9085,248.1188,247.9085,248.0731,5748.0
2021-03-30 12:25:00,271.28,271.46,271.27,271.31,4344.0,248.0914,248.256,248.0822,248.1188,4344.0
2021-03-30 12:30:00,271.2,271.34,271.2,271.25,2241.0,248.0182,248.1462,248.0182,248.0639,2241.0
2021-03-30 12:35:00,271.28,271.35,270.93,271.35,9027.0,248.0914,248.1554,247.7713,248.1554,9027.0
2021-03-30 12:40:00,271.3,271.31,271.12,271.14,1087.0,248.1097,248.1188,247.945,247.9633,1087.0
2021-03-30 12:45:00,271.12,271.13,270.87,271.13,1961.0,247.945,247.9542,247.7164,247.9542,1961.0
2021-03-30 12:50:00,271.1,271.25,271.05,271.25,439.0,247.9268,248.0639,247.881,248.0639,439.0
2021-03-30 12:55:00,271.25,271.58,271.25,271.41,2490.0,248.0639,248.3657,248.0639,248.2103,2490.0
2021-03-30 13:00:00,271.32,271.55,271.14,271.53,5884.0,248.128,248.3383,247.9633,248.32,5884.0
2021-03-30 13:05:00,271.59,271.63,271.42,271.51,5680.0,248.3749,248.4115,248.2194,248.3017,5680.0
2021-03-30 13:10:00,271.45,271.45,270.91,270.94,8051.0,248.2468,248.2468,247.753,247.7804,8051.0
2021-03-30 13:15:00,270.89,271.01,270.56,270.99,6658.0,247.7347,247.8445,247.4329,247.8262,6658.0
2021-03-30 13:20:00,271.0,271.05,270.91,271.03,3697.0,247.8353,247.881,247.753,247.8627,3697.0
2021-03-30 13:25:00,270.94,271.12,270.81,270.81,6460.0,247.7804,247.945,247.6615,247.6615,6460.0
2021-03-30 13:30:00,270.86,270.92,270.3,270.31,9288.0,247.7073,247.7621,247.1951,247.2043,9288.0
2021-03-30 13:35:00,270.28,270.38,269.89,269.97,11873.0,247.1769,247.2683,246.8202,246.8934,11873.0
2021-03-30 13:40:00,270.04,270.32,269.86,270.31,5376.0,246.9574,247.2134,246.7928,247.2043,5376.0
2021-03-30 13:45:00,270.33,270.46,270.23,270.32,2447.0,247.2226,247.3415,247.1311,247.2134,2447.0
2021-03-30 13:50:00,270.48,270.54,270.42,270.42,1423.0,247.3598,247.4146,247.3049,247.3049,1423.0
2021-03-30 13:55:00,270.48,270.68,270.26,270.26,2957.0,247.3598,247.5427,247.1586,247.1586,2957.0
2021-03-30 14:00:00,270.08,270.09,269.88,269.95,7538.0,246.9939,247.0031,246.811,246.8751,7538.0
2021-03-30 14:05:00,269.95,270.2,269.95,270.17,7944.0,246.8751,247.1037,246.8751,247.0763,7944.0
2021-03-30 14:10:00,270.13,270.17,269.87,270.04,18332.0,247.0397,247.0763,246.8019,246.9574,18332.0
2021-03-30 14:15:00,270.04,270.31,270.01,270.29,7121.0,246.9574,247.2043,246.9299,247.186,7121.0
2021-03-30 14:20:00,270.3,270.56,270.19,270.5,18068.0,247.1951,247.4329,247.0945,247.378,18068.0
2021-03-30 14:25:00,270.61,270.61,270.25,270.58,5199.0,247.4786,247.4786,247.1494,247.4512,5199.0
2021-03-30 14:30:00,270.57,270.82,270.57,270.72,3000.0,247.4421,247.6707,247.4421,247.5792,3000.0
2021-03-30 14:35:00,270.63,270.66,270.34,270.34,7078.0,247.4969,247.5244,247.2317,247.2317,7078.0
2021-03-30 14:40:00,270.29,270.46,270.16,270.46,5617.0,247.186,247.3415,247.0671,247.3415,5617.0
2021-03-30 14:45:00,270.47,270.5,270.32,270.49,4267.0,247.3506,247.378,247.2134,247.3689,4267.0
2021-03-30 14:50:00,270.5,270.51,270.28,270.37,2613.0,247.378,247.3872,247.1769,247.2592,2613.0
2021-03-30 14:55:00,270.46,270.92,270.39,270.77,2962.0,247.3415,247.7621,247.2774,247.625,2962.0
2021-03-30 15:00:00,270.78,271.5,270.72,271.5,8335.0,247.6341,248.2926,247.5792,248.2926,8335.0
2021-03-30 15:05:00,271.32,271.46,271.24,271.35,5681.0,248.128,248.256,248.0548,248.1554,5681.0
2021-03-30 15:10:00,271.37,271.38,270.95,271.3,5449.0,248.1737,248.1828,247.7896,248.1097,5449.0
2021-03-30 15:15:00,271.18,271.22,270.97,270.99,5184.0,247.9999,248.0365,247.8079,247.8262,5184.0
2021-03-30 15:20:00,270.96,271.24,270.95,271.21,5048.0,247.7987,248.0548,247.7896,248.0274,5048.0
2021-03-30 15:25:00,271.15,271.36,271.03,271.33,5895.0,247.9725,248.1645,247.8627,248.1371,5895.0
2021-03-30 15:30:00,271.33,271.41,271.17,271.28,8295.0,248.1371,248.2103,247.9908,248.0914,8295.0
2021-03-30 15:35:00,271.25,271.4,270.93,271.0,7740.0,248.0639,248.2011,247.7713,247.8353,7740.0
2021-03-30 15:40:00,270.99,271.14,270.53,270.63,5583.0,247.8262,247.9633,247.4055,247.4969,5583.0
2021-03-30 15:45:00,270.53,270.62,270.22,270.27,10822.0,247.4055,247.4878,247.122,247.1677,10822.0
2021-03-30 15:50:00,270.13,270.31,269.78,269.78,17664.0,247.0397,247.2043,246.7196,246.7196,17664.0
2021-03-30 15:55:00,269.73,270.45,269.61,270.44,44859.0,246.6739,247.3323,246.5641,247.3232,44859.0
2021-03-31 09:30:00,269.99,271.43,269.29,271.16,20505.0,246.9116,248.2286,246.2715,247.9816,20505.0
2021-03-31 09:35:00,270.75,271.46,270.66,271.03,12229.0,247.6067,248.256,247.5244,247.8627,12229.0
2021-03-31 09:40:00,271.35,271.72,271.13,271.55,12381.0,248.1554,248.4938,247.9542,248.3383,12381.0
2021-03-31 09:45:00,271.49,271.55,270.89,270.94,3300.0,248.2834,248.3383,247.7347,247.7804,3300.0
2021-03-31 09:50:00,270.63,270.63,269.65,269.96,4700.0,247.4969,247.4969,246.6007,246.8842,4700.0
2021-03-31 09:55:00,270.21,270.42,269.72,269.72,3258.0,247.1128,247.3049,246.6647,246.6647,3258.0
2021-03-31 10:00:00,269.91,270.61,269.74,270.6,3850.0,246.8385,247.4786,246.683,247.4695,3850.0
2021-03-31 10:05:00,270.9,271.02,270.67,270.82,3561.0,247.7439,247.8536,247.5335,247.6707,3561.0
2021-03-31 10:10:00,270.75,270.75,269.53,269.55,6535.0,247.6067,247.6067,246.491,246.5093,6535.0
2021-03-31 10:15:00,269.53,269.76,269.12,269.69,3879.0,246.491,246.7013,246.116,246.6373,3879.0
2021-03-31 10:20:00,269.53,269.6,269.26,269.38,6219.0,246.491,246.555,246.244,246.3538,6219.0
2021-03-31 10:25:00,269.37,269.37,268.92,269.06,3302.0,246.3446,246.3446,245.9331,246.0611,3302.0
2021-03-31 10:30:00,269.09,269.41,268.94,269.05,3547.0,246.0886,246.3812,245.9514,246.052,3547.0
2021-03-31 10:35:00,269.06,269.3,268.68,269.3,4022.0,246.0611,246.2806,245.7136,246.2806,4022.0
2021-03-31 10:40:00,269.31,269.55,268.78,269.03,6714.0,246.2898,246.5093,245.8051,246.0337,6714.0
2021-03-31 10:45:00,268.87,268.87,268.32,268.57,4405.0,245.8874,245.8874,245.3844,245.613,4405.0
2021-03-31 10:50:00,268.57,268.94,268.48,268.93,3722.0,245.613,245.9514,245.5307,245.9422,3722.0
2021-03-31 10:55:00,268.76,269.0,268.7,268.78,1842.0,245.7868,246.0063,245.7319,245.8051,1842.0
2021-03-31 11:00:00,268.97,269.4,268.88,269.4,2062.0,245.9788,246.3721,245.8965,246.3721,2062.0
2021-03-31 11:05:00,269.47,269.73,269.47,269.71,4296.0,246.4361,246.6739,246.4361,246.6556,4296.0
2021-03-31 11:10:00,269.81,269.81,269.15,269.3,6000.0,246.747,246.747,246.1434,246.2806,6000.0
2021-03-31 11:15:00,269.43,269.67,269.43,269.67,2249.0,246.3995,246.619,246.3995,246.619,2249.0
2021-03-31 11:20:00,269.6,269.7,269.26,269.26,3582.0,246.555,246.6464,246.244,246.244,3582.0
2021-03-31 11:25:00,269.23,269.4,269.02,269.03,7889.0,246.2166,246.3721,246.0246,246.0337,7889.0
2021-03-31 11:30:00,268.94,269.06,268.67,268.72,7358.0,245.9514,246.0611,245.7045,245.7502,7358.0
2021-03-31 11:35:00,268.75,268.76,268.2,268.2,11630.0,245.7776,245.7868,245.2746,245.2746,11630.0
2021-03-31 11:40:00,268.23,269.0,268.21,268.95,2900.0,245.3021,246.0063,245.2838,245.9605,2900.0
2021-03-31 11:45:00,269.01,269.6,269.01,269.6,2472.0,246.0154,246.555,246.0154,246.555,2472.0
2021-03-31 11:50:00,269.65,269.87,269.56,269.83,5037.0,246.6007,246.8019,246.5184,246.7653,5037.0
2021-03-31 11:55:00,269.95,270.14,269.89,269.91,7000.0,246.8751,247.0488,246.8202,246.8385,7000.0
2021-03-31 12:00:00,270.02,270.52,269.99,270.49,5173.0,246.9391,247.3963,246.9116,247.3689,5173.0
2021-03-31 12:05:00,270.58,270.82,270.4,270.78,7503.0,247.4512,247.6707,247.2866,247.6341,7503.0
2021-03-31 12:10:00,270.78,271.21,270.77,271.21,7703.0,247.6341,248.0274,247.625,248.0274,7703.0
2021-03-31 12:15:00,271.13,271.31,270.69,271.04,27374.0,247.9542,248.1188,247.5518,247.8719,27374.0
2021-03-31 12:20:00,271.04,271.05,270.41,270.41,6379.0,247.8719,247.881,247.2957,247.2957,6379.0
2021-03-31 12:25:00,270.42,270.46,270.07,270.35,5918.0,247.3049,247.3415,246.9848,247.2409,5918.0
2021-03-31 12:30:00,270.42,270.53,270.34,270.34,4062.0,247.3049,247.4055,247.2317,247.2317,4062.0
2021-03-31 12:35:00,270.43,270.49,270.0,270.0,3915.0,247.314,247.3689,246.9208,246.9208,3915.0
2021-03-31 12:40:00,270.01,270.19,269.86,270.12,5324.0,246.9299,247.0945,246.7928,247.0305,5324.0
2021-03-31 12:45:00,270.17,270.63,270.16,270.29,4168.0,247.0763,247.4969,247.0671,247.186,4168.0
2021-03-31 12:50:00,270.29,270.39,270.29,270.36,2932.0,247.186,247.2774,247.186,247.25,2932.0
2021-03-31 12:55:00,270.35,270.61,270.18,270.52,4604.0,247.2409,247.4786,247.0854,247.3963,4604.0
2021-03-31 13:00:00,270.77,270.89,270.65,270.87,5060.0,247.625,247.7347,247.5152,247.7164,5060.0
2021-03-31 13:05:00,270.88,271.06,270.76,271.03,2498.0,247.7256,247.8902,247.6158,247.8627,2498.0
2021-03-31 13:10:00,271.08,271.08,270.96,270.96,2992.0,247.9085,247.9085,247.7987,247.7987,2992.0
2021-03-31 13:15:00,270.93,270.95,270.62,270.65,3801.0,247.7713,247.7896,247.4878,247.5152,3801.0
2021-03-31 13:20:00,270.69,270.9,270.68,270.81,2195.0,247.5518,247.7439,247.5427,247.6615,2195.0
2021-03-31 13:25:00,270.81,270.97,270.77,270.97,2639.0,247.6615,247.8079,247.625,247.8079,2639.0
2021-03-31 13:30:00,270.93,271.15,270.87,271.15,7258.0,247.7713,247.9725,247.7164,247.9725,7258.0
2021-03-31 13:35:00,271.21,271.3,270.97,271.01,8625.0,248.0274,248.1097,247.8079,247.8445,8625.0
2021-03-31 13:40:00,271.06,271.12,270.88,270.91,3600.0,247.8902,247.945,247.7256,247.753,3600.0
2021-03-31 13:45:00,270.87,270.98,270.8,270.98,6700.0,247.7164,247.817,247.6524,247.817,6700.0
2021-03-31 13:50:00,270.97,270.97,270.73,270.75,5239.0,247.8079,247.8079,247.5884,247.6067,5239.0
2021-03-31 13:55:00,270.78,271.21,270.78,271.11,8710.0,247.6341,248.0274,247.6341,247.9359,8710.0
2021-03-31 14:00:00,271.16,271.22,270.93,271.12,4789.0,247.9816,248.0365,247.7713,247.945,4789.0
2021-03-31 14:05:00,271.08,271.16,270.91,270.91,5710.0,247.9085,247.9816,247.753,247.753,5710.0
2021-03-31 14:10:00,270.91,270.91,270.6,270.8,3127.0,247.753,247.753,247.4695,247.6524,3127.0
2021-03-31 14:15:00,270.87,270.89,270.67,270.71,3120.0,247.7164,247.7347,247.5335,247.5701,3120.0
2021-03-31 14:20:00,270.6,270.81,270.6,270.69,4175.0,247.4695,247.6615,247.4695,247.5518,4175.0
2021-03-31 14:25:00,270.76,270.91,270.67,270.84,4542.0,247.6158,247.753,247.5335,247.689,4542.0
2021-03-31 14:30:00,270.91,271.6,270.91,271.55,4986.0,247.753,248.384,247.753,248.3383,4986.0
2021-03-31 14:35:00,271.61,271.85,271.15,271.15,4606.0,248.3932,248.6127,247.9725,247.9725,4606.0
2021-03-31 14:40:00,271.15,271.28,271.09,271.21,5007.0,247.9725,248.0914,247.9176,248.0274,5007.0
2021-03-31 14:45:00,271.22,271.22,270.74,270.74,2212.0,248.0365,248.0365,247.5975,247.5975,2212.0
2021-03-31 14:50:00,270.74,270.84,270.36,270.45,5694.0,247.5975,247.689,247.25,247.3323,5694.0
2021-03-31 14:55:00,270.38,270.55,270.19,270.22,3301.0,247.2683,247.4238,247.0945,247.122,3301.0
2021-03-31 15:00:00,270.24,270.25,269.95,269.97,2943.0,247.1403,247.1494,246.8751,246.8934,2943.0
2021-03-31 15:05:00,270.04,270.13,269.71,269.75,5260.0,246.9574,247.0397,246.6556,246.6922,5260.0
2021-03-31 15:10:00,269.84,269.92,269.39,269.76,4844.0,246.7745,246.8476,246.3629,246.7013,4844.0
2021-03-31 15:15:00,269.89,270.04,269.75,269.99,2925.0,246.8202,246.9574,246.6922,246.9116,2925.0
2021-03-31 15:20:00,269.98,270.25,269.93,270.0,5041.0,246.9025,247.1494,246.8568,246.9208,5041.0
2021-03-31 15:25:00,270.0,270.29,270.0,270.12,8384.0,246.9208,247.186,246.9208,247.0305,8384.0
2021-03-31 15:30:00,270.13,270.47,270.07,270.47,7012.0,247.0397,247.3506,246.9848,247.3506,7012.0
2021-03-31 15:35:00,270.43,270.48,270.06,270.13,9592.0,247.314,247.3598,246.9757,247.0397,9592.0
2021-03-31 15:40:00,270.16,270.27,269.95,270.13,7873.0,247.0671,247.1677,246.8751,247.0397,7873.0
2021-03-31 15:45:00,270.17,270.27,269.74,269.82,11823.0,247.0763,247.1677,246.683,246.7562,11823.0
2021-03-31 15:50:00,269.67,269.84,269.16,269.16,39342.0,246.619,246.7745,246.1526,246.1526,39342.0
2021-03-31 15:55:00,269.16,269.45,268.49,268.79,112699.0,246.1526,246.4178,245.5399,245.8142,112699.0
2021-04-01 09:30:00,270.35,271.86,269.01,271.08,35139.0,247.2409,248.6218,246.0154,247.9085,35139.0
2021-04-01 09:35:00,271.13,271.58,270.59,270.59,10028.0,247.9542,248.3657,247.4604,247.4604,10028.0
2021-04-01 09:40:00,270.42,271.25,269.93,270.61,5848.0,247.3049,248.0639,246.8568,247.4786,5848.0
2021-04-01 09:45:00,270.63,270.76,269.21,269.24,4214.0,247.4969,247.6158,246.1983,246.2257,4214.0
2021-04-01 09:50:00,269.54,269.97,268.9,269.71,6200.0,246.5001,246.8934,245.9148,246.6556,6200.0
2021-04-01 09:55:00,269.61,269.7,269.22,269.37,7475.0,246.5641,246.6464,246.2075,246.3446,7475.0
2021-04-01 10:00:00,269.69,270.08,269.16,270.08,6068.0,246.6373,246.9939,246.1526,246.9939,6068.0
2021-04-01 10:05:00,270.36,270.85,270.03,270.03,5936.0,247.25,247.6981,246.9482,246.9482,5936.0
2021-04-01 10:10:00,270.1,270.1,269.0,269.0,5590.0,247.0122,247.0122,246.0063,246.0063,5590.0
2021-04-01 10:15:00,268.98,269.16,268.84,269.16,4608.0,245.988,246.1526,245.8599,246.1526,4608.0
2021-04-01 10:20:00,269.2,269.5,268.99,269.31,3302.0,246.1892,246.4635,245.9971,246.2898,3302.0
2021-04-01 10:25:00,269.46,269.88,269.46,269.62,3424.0,246.4269,246.811,246.4269,246.5733,3424.0
2021-04-01 10:30:00,269.62,269.85,269.19,269.76,2503.0,246.5733,246.7836,246.18,246.7013,2503.0
2021-04-01 10:35:00,269.68,269.89,269.65,269.84,3450.0,246.6281,246.8202,246.6007,246.7745,3450.0
2021-04-01 10:40:00,269.75,269.81,269.59,269.75,3069.0,246.6922,246.747,246.5458,246.6922,3069.0
2021-04-01 10:45:00,269.75,269.92,269.65,269.84,5275.0,246.6922,246.8476,246.6007,246.7745,5275.0
2021-04-01 10:50:00,269.78,270.04,269.7,269.75,5202.0,246.7196,246.9574,246.6464,246.6922,5202.0
2021-04-01 10:55:00,269.78,270.27,269.71,270.27,2107.0,246.7196,247.1677,246.6556,247.1677,2107.0
2021-04-01 11:00:00,270.3,270.5,270.16,270.37,3481.0,247.1951,247.378,247.0671,247.2592,3481.0
2021-04-01 11:05:00,270.36,270.36,269.98,270.22,4483.0,247.25,247.25,246.9025,247.122,4483.0
2021-04-01 11:10:00,270.12,270.39,270.05,270.17,4680.0,247.0305,247.2774,246.9665,247.0763,4680.0
2021-04-01 11:15:00,270.04,270.32,269.9,270.1,4449.0,246.9574,247.2134,246.8293,247.0122,4449.0
2021-04-01 11:20:00,270.08,270.41,270.07,270.32,4742.0,246.9939,247.2957,246.9848,247.2134,4742.0
2021-04-01 11:25:00,270.34,270.57,270.15,270.47,3631.0,247.2317,247.4421,247.058,247.3506,3631.0
2021-04-01 11:30:00,270.43,270.69,270.43,270.5,2300.0,247.314,247.5518,247.314,247.378,2300.0
2021-04-01 11:35:00,270.42,270.71,270.38,270.64,4195.0,247.3049,247.5701,247.2683,247.5061,4195.0
2021-04-01 11:40:00,270.57,270.63,270.13,270.17,4852.0,247.4421,247.4969,247.0397,247.0763,4852.0
2021-04-01 11:45:00,270.13,270.14,269.82,269.82,3529.0,247.0397,247.0488,246.7562,246.7562,3529.0
2021-04-01 11:50:00,269.89,270.01,269.68,269.74,3274.0,246.8202,246.9299,246.6281,246.683,3274.0
2021-04-01 11:55:00,269.77,269.81,269.3,269.31,8120.0,246.7104,246.747,246.2806,246.2898,8120.0
2021-04-01 12:00:00,269.41,269.77,269.41,269.68,6112.0,246.3812,246.7104,246.3812,246.6281,6112.0
2021-04-01 12:05:00,269.75,269.96,269.66,269.77,5508.0,246.6922,246.8842,246.6098,246.7104,5508.0
2021-04-01 12:10:00,269.74,269.88,269.38,269.88,4006.0,246.683,246.811,246.3538,246.811,4006.0
2021-04-01 12:15:00,269.86,269.88,269.67,269.81,5885.0,246.7928,246.811,246.619,246.747,5885.0
2021-04-01 12:20:00,269.85,269.98,269.85,269.89,5995.0,246.7836,246.9025,246.7836,246.8202,5995.0
2021-04-01 12:25:00,269.79,269.93,269.65,269.65,4308.0,246.7287,246.8568,246.6007,246.6007,4308.0
2021-04-01 12:30:00,269.65,269.84,269.52,269.84,9436.0,246.6007,246.7745,246.4818,246.7745,9436.0
2021-04-01 12:35:00,269.84,269.94,269.61,269.72,4046.0,246.7745,246.8659,246.5641,246.6647,4046.0
2021-04-01 12:40:00,269.79,269.79,269.21,269.29,7487.0,246.7287,246.7287,246.1983,246.2715,7487.0
2021-04-01 12:45:00,269.37,269.58,269.37,269.47,3049.0,246.3446,246.5367,246.3446,246.4361,3049.0
2021-04-01 12:50:00,269.55,269.71,269.51,269.65,4288.0,246.5093,246.6556,246.4727,246.6007,4288.0
2021-04-01 12:55:00,269.61,269.65,269.46,269.64,3572.0,246.5641,246.6007,246.4269,246.5916,3572.0
2021-04-01 13:00:00,269.67,269.67,269.55,269.61,3124.0,246.619,246.619,246.5093,246.5641,3124.0
2021-04-01 13:05:00,269.64,270.03,269.63,269.8,5141.0,246.5916,246.9482,246.5824,246.7379,5141.0
2021-04-01 13:10:00,269.69,269.81,269.61,269.7,6793.0,246.6373,246.747,246.5641,246.6464,6793.0
2021-04-01 13:15:00,269.68,269.74,269.52,269.63,3652.0,246.6281,246.683,246.4818,246.5824,3652.0
2021-04-01 13:20:00,269.67,269.79,269.61,269.75,3500.0,246.619,246.7287,246.5641,246.6922,3500.0
2021-04-01 13:25:00,269.78,270.01,269.73,269.81,3855.0,246.7196,246.9299,246.6739,246.747,3855.0
2021-04-01 13:30:00,269.84,270.33,269.84,270.19,3144.0,246.7745,247.2226,246.7745,247.0945,3144.0
2021-04-01 13:35:00,270.3,270.4,270.15,270.16,4868.0,247.1951,247.2866,247.058,247.0671,4868.0
2021-04-01 13:40:00,270.23,270.27,269.91,269.91,6100.0,247.1311,247.1677,246.8385,246.8385,6100.0
2021-04-01 13:45:00,269.96,270.04,269.95,270.0,3252.0,246.8842,246.9574,246.8751,246.9208,3252.0
2021-04-01 13:50:00,269.93,270.07,269.87,269.96,3638.0,246.8568,246.9848,246.8019,246.8842,3638.0
2021-04-01 13:55:00,269.96,270.34,269.96,270.29,2851.0,246.8842,247.2317,246.8842,247.186,2851.0
2021-04-01 14:00:00,270.24,270.41,270.1,270.31,6014.0,247.1403,247.2957,247.0122,247.2043,6014.0
2021-04-01 14:05:00,270.27,270.52,270.24,270.52,1200.0,247.1677,247.3963,247.1403,247.3963,1200.0
2021-04-01 14:10:00,270.39,270.57,270.39,270.49,2611.0,247.2774,247.4421,247.2774,247.3689,2611.0
2021-04-01 14:15:00,270.47,270.64,270.35,270.58,2813.0,247.3506,247.5061,247.2409,247.4512,2813.0
2021-04-01 14:20:00,270.66,270.85,270.63,270.85,2021.0,247.5244,247.6981,247.4969,247.6981,2021.0
2021-04-01 14:25:00,270.76,270.76,270.48,270.59,5067.0,247.6158,247.6158,247.3598,247.4604,5067.0
2021-04-01 14:30:00,270.52,270.81,270.5,270.78,4130.0,247.3963,247.6615,247.378,247.6341,4130.0
2021-04-01 14:35:00,270.74,271.0,270.71,270.8,5955.0,247.5975,247.8353,247.5701,247.6524,5955.0
2021-04-01 14:40:00,270.81,271.12,270.8,271.1,2715.0,247.6615,247.945,247.6524,247.9268,2715.0
2021-04-01 14:45:00,271.06,271.19,271.02,271.03,3820.0,247.8902,248.0091,247.8536,247.8627,3820.0
2021-04-01 14:50:00,271.06,271.12,271.01,271.01,826.0,247.8902,247.945,247.8445,247.8445,826.0
2021-04-01 14:55:00,271.08,271.12,271.03,271.1,5359.0,247.9085,247.945,247.8627,247.9268,5359.0
2021-04-01 15:00:00,271.05,271.08,270.88,270.94,5972.0,247.881,247.9085,247.7256,247.7804,5972.0
2021-04-01 15:05:00,270.91,271.12,270.87,271.04,2591.0,247.753,247.945,247.7164,247.8719,2591.0
2021-04-01 15:10:00,271.03,271.07,270.79,270.8,5388.0,247.8627,247.8993,247.6433,247.6524,5388.0
2021-04-01 15:15:00,270.79,270.82,269.99,270.0,11613.0,247.6433,247.6707,246.9116,246.9208,11613.0
2021-04-01 15:20:00,269.98,270.08,269.79,269.82,12865.0,246.9025,246.9939,246.7287,246.7562,12865.0
2021-04-01 15:25:00,269.84,270.21,269.84,270.13,4888.0,246.7745,247.1128,246.7745,247.0397,4888.0
2021-04-01 15:30:00,270.16,270.16,269.92,269.92,6787.0,247.0671,247.0671,246.8476,246.8476,6787.0
2021-04-01 15:35:00,269.92,270.46,269.92,270.31,6822.0,246.8476,247.3415,246.8476,247.2043,6822.0
2021-04-01 15:40:00,270.31,270.32,270.03,270.1,8987.0,247.2043,247.2134,246.9482,247.0122,8987.0
2021-04-01 15:45:00,270.14,270.42,270.14,270.33,7634.0,247.0488,247.3049,247.0488,247.2226,7634.0
2021-04-01 15:50:00,270.39,270.82,270.37,270.81,19001.0,247.2774,247.6707,247.2592,247.6615,19001.0
2021-04-01 15:55:00,270.82,271.54,270.68,271.4,37725.0,247.6707,248.3291,247.5427,248.2011,37725.0
2021-04-05 09:30:00,273.34,274.5,273.11,273.69,24234.0,249.9753,251.0361,249.7649,250.2954,24234.0
2021-04-05 09:35:00,274.32,274.91,273.94,274.11,6024.0,250.8715,251.4111,250.524,250.6795,6024.0
2021-04-05 09:40:00,273.62,273.94,273.48,273.82,3478.0,250.2314,250.524,250.1033,250.4143,3478.0
2021-04-05 09:45:00,273.09,273.47,272.64,272.65,1864.0,249.7467,250.0942,249.3351,249.3443,1864.0
2021-04-05 09:50:00,272.71,273.3,272.7,273.27,2548.0,249.3991,249.9387,249.39,249.9113,2548.0
2021-04-05 09:55:00,273.39,273.9,273.33,273.86,3118.0,250.021,250.4874,249.9661,250.4508,3118.0
2021-04-05 10:00:00,273.31,273.44,273.25,273.31,800.0,249.9479,250.0667,249.893,249.9479,800.0
2021-04-05 10:05:00,273.32,273.35,272.73,273.01,2356.0,249.957,249.9844,249.4174,249.6735,2356.0
2021-04-05 10:10:00,273.02,273.35,272.7,273.22,1862.0,249.6826,249.9844,249.39,249.8655,1862.0
2021-04-05 10:15:00,273.28,273.74,273.27,273.74,3753.0,249.9204,250.3411,249.9113,250.3411,3753.0
2021-04-05 10:20:00,273.66,274.21,273.64,274.02,3705.0,250.2679,250.7709,250.2496,250.5972,3705.0
2021-04-05 10:25:00,274.08,274.08,273.67,274.01,4181.0,250.652,250.652,250.2771,250.588,4181.0
2021-04-05 10:30:00,273.93,274.05,273.83,274.0,2200.0,250.5149,250.6246,250.4234,250.5789,2200.0
2021-04-05 10:35:00,273.89,274.2,273.84,273.85,3760.0,250.4783,250.7618,250.4325,250.4417,3760.0
2021-04-05 10:40:00,273.91,274.35,273.9,274.04,1981.0,250.4966,250.899,250.4874,250.6155,1981.0
2021-04-05 10:45:00,274.17,274.63,274.12,274.63,3708.0,250.7343,251.155,250.6886,251.155,3708.0
2021-04-05 10:50:00,274.56,274.57,273.92,273.93,5735.0,251.091,251.1001,250.5057,250.5149,5735.0
2021-04-05 10:55:00,273.92,274.04,273.76,273.76,3879.0,250.5057,250.6155,250.3594,250.3594,3879.0
2021-04-05 11:00:00,273.68,273.79,273.44,273.57,2717.0,250.2862,250.3868,250.0667,250.1856,2717.0
2021-04-05 11:05:00,273.9,274.23,273.76,274.23,2700.0,250.4874,250.7892,250.3594,250.7892,2700.0
2021-04-05 11:10:00,274.1,274.7,274.09,274.26,4258.0,250.6703,251.219,250.6612,250.8166,4258.0
2021-04-05 11:15:00,274.07,274.17,273.51,273.63,2134.0,250.6429,250.7343,250.1308,250.2405,2134.0
2021-04-05 11:20:00,273.6,273.84,273.4,273.79,2476.0,250.2131,250.4325,250.0302,250.3868,2476.0
2021-04-05 11:25:00,273.79,273.8,273.29,273.3,16593.0,250.3868,250.396,249.9296,249.9387,16593.0
2021-04-05 11:30:00,273.29,274.2,273.29,274.03,11253.0,249.9296,250.7618,249.9296,250.6063,11253.0
2021-04-05 11:35:00,274.0,274.55,273.95,274.46,7579.0,250.5789,251.0819,250.5331,250.9996,7579.0
2021-04-05 11:40:00,274.51,275.0,274.5,274.91,8982.0,251.0453,251.4934,251.0361,251.4111,8982.0
2021-04-05 11:45:00,274.96,275.21,274.9,275.21,4687.0,251.4568,251.6854,251.4019,251.6854,4687.0
2021-04-05 11:50:00,275.23,275.34,274.9,275.07,4120.0,251.7037,251.8043,251.4019,251.5574,4120.0
2021-04-05 11:55:00,275.2,275.28,275.07,275.24,2725.0,251.6763,251.7495,251.5574,251.7129,2725.0
2021-04-05 12:00:00,275.25,275.35,274.87,275.1,3476.0,251.722,251.8135,251.3745,251.5848,3476.0
2021-04-05 12:05:00,275.03,275.15,274.78,274.78,12068.0,251.5208,251.6306,251.2922,251.2922,12068.0
2021-04-05 12:10:00,274.72,274.85,274.62,274.64,2945.0,251.2373,251.3562,251.1459,251.1642,2945.0
2021-04-05 12:15:00,274.69,274.75,274.41,274.59,13443.0,251.2099,251.2648,250.9538,251.1184,13443.0
2021-04-05 12:20:00,274.58,274.9,274.55,274.9,1248.0,251.1093,251.4019,251.0819,251.4019,1248.0
2021-04-05 12:25:00,275.18,275.55,275.18,275.55,3640.0,251.658,251.9964,251.658,251.9964,3640.0
2021-04-05 12:30:00,275.53,275.9,275.51,275.9,11004.0,251.9781,252.3165,251.9598,252.3165,11004.0
2021-04-05 12:35:00,275.91,276.1,275.79,276.08,3226.0,252.3256,252.4994,252.2159,252.4811,3226.0
2021-04-05 12:40:00,276.0,276.04,275.81,276.04,1900.0,252.4079,252.4445,252.2342,252.4445,1900.0
2021-04-05 12:45:00,276.06,276.06,275.85,275.89,4782.0,252.4628,252.4628,252.2707,252.3073,4782.0
2021-04-05 12:50:00,275.96,276.01,275.81,276.01,1613.0,252.3713,252.4171,252.2342,252.4171,1613.0
2021-04-05 12:55:00,275.81,275.87,275.61,275.61,1902.0,252.2342,252.289,252.0513,252.0513,1902.0
2021-04-05 13:00:00,275.64,275.82,275.59,275.69,3820.0,252.0787,252.2433,252.033,252.1244,3820.0
2021-04-05 13:05:00,275.72,275.72,275.38,275.39,6019.0,252.1518,252.1518,251.8409,251.8501,6019.0
2021-04-05 13:10:00,275.46,275.46,274.82,274.84,8208.0,251.9141,251.9141,251.3288,251.3471,8208.0
2021-04-05 13:15:00,274.8,274.8,274.59,274.65,2633.0,251.3105,251.3105,251.1184,251.1733,2633.0
2021-04-05 13:20:00,274.49,274.66,274.46,274.66,2722.0,251.027,251.1825,250.9996,251.1825,2722.0
2021-04-05 13:25:00,274.71,274.79,274.51,274.61,2081.0,251.2282,251.3013,251.0453,251.1367,2081.0
2021-04-05 13:30:00,274.65,274.94,274.61,274.76,3083.0,251.1733,251.4385,251.1367,251.2739,3083.0
2021-04-05 13:35:00,274.72,274.81,274.47,274.47,2100.0,251.2373,251.3196,251.0087,251.0087,2100.0
2021-04-05 13:40:00,274.68,274.68,274.31,274.42,9440.0,251.2007,251.2007,250.8624,250.963,9440.0
2021-04-05 13:45:00,274.48,274.72,274.48,274.57,3150.0,251.0178,251.2373,251.0178,251.1001,3150.0
2021-04-05 13:50:00,274.57,274.64,274.47,274.47,3928.0,251.1001,251.1642,251.0087,251.0087,3928.0
2021-04-05 13:55:00,274.48,274.73,274.4,274.73,2289.0,251.0178,251.2465,250.9447,251.2465,2289.0
2021-04-05 14:00:00,274.88,274.89,274.67,274.68,4141.0,251.3837,251.3928,251.1916,251.2007,4141.0
2021-04-05 14:05:00,274.77,274.88,274.76,274.83,1559.0,251.2831,251.3837,251.2739,251.3379,1559.0
2021-04-05 14:10:00,274.96,275.04,274.96,274.99,800.0,251.4568,251.53,251.4568,251.4842,800.0
2021-04-05 14:15:00,275.22,275.42,275.11,275.42,6540.0,251.6946,251.8775,251.594,251.8775,6540.0
2021-04-05 14:20:00,275.34,275.34,275.07,275.23,4389.0,251.8043,251.8043,251.5574,251.7037,4389.0
2021-04-05 14:25:00,275.26,275.35,275.2,275.2,3915.0,251.7312,251.8135,251.6763,251.6763,3915.0
2021-04-05 14:30:00,275.21,275.26,275.08,275.12,5203.0,251.6854,251.7312,251.5666,251.6031,5203.0
2021-04-05 14:35:00,275.11,275.25,275.06,275.14,5424.0,251.594,251.722,251.5483,251.6214,5424.0
2021-04-05 14:40:00,275.15,275.25,275.01,275.16,7619.0,251.6306,251.722,251.5025,251.6397,7619.0
2021-04-05 14:45:00,275.19,275.23,274.7,274.75,4515.0,251.6672,251.7037,251.219,251.2648,4515.0
2021-04-05 14:50:00,274.64,274.68,274.37,274.58,5503.0,251.1642,251.2007,250.9172,251.1093,5503.0
2021-04-05 14:55:00,274.66,274.74,274.53,274.53,3449.0,251.1825,251.2556,251.0636,251.0636,3449.0
2021-04-05 15:00:00,274.56,274.63,274.16,274.16,3500.0,251.091,251.155,250.7252,250.7252,3500.0
2021-04-05 15:05:00,274.16,274.45,274.16,274.41,7084.0,250.7252,250.9904,250.7252,250.9538,7084.0
2021-04-05 15:10:00,274.42,274.51,274.32,274.43,5863.0,250.963,251.0453,250.8715,250.9721,5863.0
2021-04-05 15:15:00,274.41,274.69,274.36,274.69,6064.0,250.9538,251.2099,250.9081,251.2099,6064.0
2021-04-05 15:20:00,274.67,274.67,274.39,274.41,7580.0,251.1916,251.1916,250.9355,250.9538,7580.0
2021-04-05 15:25:00,274.41,274.45,274.2,274.45,5658.0,250.9538,250.9904,250.7618,250.9904,5658.0
2021-04-05 15:30:00,274.44,274.62,274.31,274.48,5181.0,250.9813,251.1459,250.8624,251.0178,5181.0
2021-04-05 15:35:00,274.53,274.92,274.53,274.84,6831.0,251.0636,251.4202,251.0636,251.3471,6831.0
2021-04-05 15:40:00,274.81,274.93,274.5,274.81,6004.0,251.3196,251.4294,251.0361,251.3196,6004.0
2021-04-05 15:45:00,274.77,275.19,274.72,275.04,7087.0,251.2831,251.6672,251.2373,251.53,7087.0
2021-04-05 15:50:00,275.09,275.13,274.88,274.94,14539.0,251.5757,251.6123,251.3837,251.4385,14539.0
2021-04-05 15:55:00,274.88,275.11,274.6,274.61,35880.0,251.3837,251.594,251.1276,251.1367,35880.0
2021-04-06 09:30:00,275.16,276.16,275.16,275.49,21982.0,251.6397,252.5542,251.6397,251.9415,21982.0
2021-04-06 09:35:00,275.51,275.82,274.87,274.95,8040.0,251.9598,252.2433,251.3745,251.4477,8040.0
2021-04-06 09:40:00,274.95,275.2,274.82,274.92,3056.0,251.4477,251.6763,251.3288,251.4202,3056.0
2021-04-06 09:45:00,274.85,275.15,274.83,275.0,2772.0,251.3562,251.6306,251.3379,251.4934,2772.0
2021-04-06 09:50:00,275.13,275.31,274.76,274.76,3208.0,251.6123,251.7769,251.2739,251.2739,3208.0
2021-04-06 09:55:00,274.72,274.72,273.96,274.1,9962.0,251.2373,251.2373,250.5423,250.6703,9962.0
2021-04-06 10:00:00,273.87,274.52,273.87,274.24,6308.0,250.46,251.0544,250.46,250.7984,6308.0
2021-04-06 10:05:00,274.18,274.29,273.28,273.28,7002.0,250.7435,250.8441,249.9204,249.9204,7002.0
2021-04-06 10:10:00,273.31,273.76,273.31,273.32,17273.0,249.9479,250.3594,249.9479,249.957,17273.0
2021-04-06 10:15:00,273.33,273.96,273.33,273.96,14259.0,249.9661,250.5423,249.9661,250.5423,14259.0
2021-04-06 10:20:00,274.15,274.49,274.1,274.28,4546.0,250.716,251.027,250.6703,250.8349,4546.0
2021-04-06 10:25:00,274.24,274.38,273.95,274.03,3672.0,250.7984,250.9264,250.5331,250.6063,3672.0
2021-04-06 10:30:00,273.85,274.43,273.81,274.43,2715.0,250.4417,250.9721,250.4051,250.9721,2715.0
2021-04-06 10:35:00,274.4,274.58,273.97,274.09,4697.0,250.9447,251.1093,250.5514,250.6612,4697.0
2021-04-06 10:40:00,274.15,274.24,273.79,273.79,1300.0,250.716,250.7984,250.3868,250.3868,1300.0
2021-04-06 10:45:00,273.39,273.66,272.84,272.84,4971.0,250.021,250.2679,249.518,249.518,4971.0
2021-04-06 10:50:00,273.07,273.12,272.03,272.03,15745.0,249.7284,249.7741,248.7773,248.7773,15745.0
2021-04-06 10:55:00,272.02,272.39,271.94,272.2,9160.0,248.7681,249.1065,248.695,248.9327,9160.0
2021-04-06 11:00:00,272.11,272.54,272.02,272.21,3817.0,248.8504,249.2437,248.7681,248.9419,3817.0
2021-04-06 11:05:00,272.11,272.45,272.01,272.41,3611.0,248.8504,249.1614,248.759,249.1248,3611.0
2021-04-06 11:10:00,272.37,272.53,272.27,272.27,1500.0,249.0882,249.2345,248.9967,248.9967,1500.0
2021-04-06 11:15:00,272.33,272.33,271.88,271.99,5482.0,249.0516,249.0516,248.6401,248.7407,5482.0
2021-04-06 11:20:00,272.18,272.19,271.88,271.88,2998.0,248.9144,248.9236,248.6401,248.6401,2998.0
2021-04-06 11:25:00,271.88,272.23,271.87,272.16,13848.0,248.6401,248.9602,248.6309,248.8962,13848.0
2021-04-06 11:30:00,272.12,272.2,271.93,272.12,6118.0,248.8596,248.9327,248.6858,248.8596,6118.0
2021-04-06 11:35:00,272.19,272.46,272.11,272.46,2889.0,248.9236,249.1705,248.8504,249.1705,2889.0
2021-04-06 11:40:00,272.32,272.62,272.32,272.57,7917.0,249.0425,249.3168,249.0425,249.2711,7917.0
2021-04-06 11:45:00,272.61,272.61,272.49,272.56,3602.0,249.3077,249.3077,249.1979,249.262,3602.0
2021-04-06 11:50:00,272.57,272.61,272.43,272.55,1703.0,249.2711,249.3077,249.1431,249.2528,1703.0
2021-04-06 11:55:00,272.55,272.55,272.37,272.38,1374.0,249.2528,249.2528,249.0882,249.0973,1374.0
2021-04-06 12:00:00,272.43,272.51,272.37,272.46,1552.0,249.1431,249.2162,249.0882,249.1705,1552.0
2021-04-06 12:05:00,272.48,272.53,272.42,272.47,4064.0,249.1888,249.2345,249.1339,249.1797,4064.0
2021-04-06 12:10:00,272.45,272.7,272.36,272.7,3507.0,249.1614,249.39,249.0791,249.39,3507.0
2021-04-06 12:15:00,272.82,273.17,272.82,273.16,2419.0,249.4997,249.8198,249.4997,249.8107,2419.0
2021-04-06 12:20:00,273.09,273.09,272.92,273.0,1600.0,249.7467,249.7467,249.5912,249.6644,1600.0
2021-04-06 12:25:00,272.95,272.96,272.48,272.51,8685.0,249.6186,249.6278,249.1888,249.2162,8685.0
2021-04-06 12:30:00,272.43,272.43,272.0,272.04,3792.0,249.1431,249.1431,248.7498,248.7864,3792.0
2021-04-06 12:35:00,272.05,272.17,271.94,272.05,4028.0,248.7956,248.9053,248.695,248.7956,4028.0
2021-04-06 12:40:00,272.17,272.4,272.1,272.26,1987.0,248.9053,249.1156,248.8413,248.9876,1987.0
2021-04-06 12:45:00,272.27,272.27,271.86,271.9,3142.0,248.9967,248.9967,248.6218,248.6584,3142.0
2021-04-06 12:50:00,271.93,272.15,271.93,272.15,6236.0,248.6858,248.887,248.6858,248.887,6236.0
2021-04-06 12:55:00,272.13,272.4,272.09,272.4,6303.0,248.8687,249.1156,248.8321,249.1156,6303.0
2021-04-06 13:00:00,272.36,272.44,272.32,272.44,4068.0,249.0791,249.1522,249.0425,249.1522,4068.0
2021-04-06 13:05:00,272.52,272.74,272.52,272.72,2385.0,249.2254,249.4266,249.2254,249.4083,2385.0
2021-04-06 13:10:00,272.62,272.66,272.4,272.48,8361.0,249.3168,249.3534,249.1156,249.1888,8361.0
2021-04-06 13:15:00,272.51,272.89,272.51,272.89,2281.0,249.2162,249.5638,249.2162,249.5638,2281.0
2021-04-06 13:20:00,272.8,272.97,272.71,272.82,2922.0,249.4814,249.6369,249.3991,249.4997,2922.0
2021-04-06 13:25:00,272.74,272.75,272.58,272.58,1247.0,249.4266,249.4357,249.2803,249.2803,1247.0
2021-04-06 13:30:00,272.54,272.59,272.45,272.54,2547.0,249.2437,249.2894,249.1614,249.2437,2547.0
2021-04-06 13:35:00,272.55,272.66,272.5,272.61,1904.0,249.2528,249.3534,249.2071,249.3077,1904.0
2021-04-06 13:40:00,272.62,272.7,272.55,272.55,1364.0,249.3168,249.39,249.2528,249.2528,1364.0
2021-04-06 13:45:00,272.62,272.64,272.54,272.54,4439.0,249.3168,249.3351,249.2437,249.2437,4439.0
2021-04-06 13:50:00,272.5,272.55,272.47,272.55,6268.0,249.2071,249.2528,249.1797,249.2528,6268.0
2021-04-06 13:55:00,272.47,272.47,272.33,272.38,2399.0,249.1797,249.1797,249.0516,249.0973,2399.0
2021-04-06 14:00:00,272.41,272.55,272.31,272.52,5368.0,249.1248,249.2528,249.0333,249.2254,5368.0
2021-04-06 14:05:00,272.54,272.54,272.31,272.32,5125.0,249.2437,249.2437,249.0333,249.0425,5125.0
2021-04-06 14:10:00,272.31,272.31,272.09,272.09,3356.0,249.0333,249.0333,248.8321,248.8321,3356.0
2021-04-06 14:15:00,272.18,272.21,272.11,272.12,1088.0,248.9144,248.9419,248.8504,248.8596,1088.0
2021-04-06 14:20:00,272.07,272.07,271.86,272.02,4000.0,248.8138,248.8138,248.6218,248.7681,4000.0
2021-04-06 14:25:00,272.1,272.32,272.02,272.31,4103.0,248.8413,249.0425,248.7681,249.0333,4103.0
2021-04-06 14:30:00,272.31,272.64,272.31,272.63,2100.0,249.0333,249.3351,249.0333,249.326,2100.0
2021-04-06 14:35:00,272.58,272.62,272.33,272.33,3649.0,249.2803,249.3168,249.0516,249.0516,3649.0
2021-04-06 14:40:00,272.29,272.29,272.04,272.19,3433.0,249.015,249.015,248.7864,248.9236,3433.0
2021-04-06 14:45:00,272.15,272.22,272.05,272.18,2334.0,248.887,248.951,248.7956,248.9144,2334.0
2021-04-06 14:50:00,272.14,272.14,271.94,272.05,4612.0,248.8779,248.8779,248.695,248.7956,4612.0
2021-04-06 14:55:00,272.09,272.19,272.05,272.08,5102.0,248.8321,248.9236,248.7956,248.823,5102.0
2021-04-06 15:00:00,272.06,272.13,271.7,271.75,6444.0,248.8047,248.8687,248.4755,248.5212,6444.0
2021-04-06 15:05:00,271.84,272.05,271.79,271.98,4693.0,248.6035,248.7956,248.5578,248.7315,4693.0
2021-04-06 15:10:00,271.91,272.03,271.8,271.93,6478.0,248.6675,248.7773,248.5669,248.6858,6478.0
2021-04-06 15:15:00,271.94,272.02,271.8,271.9,6376.0,248.695,248.7681,248.5669,248.6584,6376.0
2021-04-06 15:20:00,271.98,271.98,271.91,271.93,2171.0,248.7315,248.7315,248.6675,248.6858,2171.0
2021-04-06 15:25:00,271.94,271.94,271.82,271.93,7680.0,248.695,248.695,248.5852,248.6858,7680.0
2021-04-06 15:30:00,271.94,272.11,271.89,271.96,6451.0,248.695,248.8504,248.6492,248.7132,6451.0
2021-04-06 15:35:00,271.93,272.07,271.68,271.68,12548.0,248.6858,248.8138,248.4572,248.4572,12548.0
2021-04-06 15:40:00,271.68,271.83,271.41,271.41,8628.0,248.4572,248.5944,248.2103,248.2103,8628.0
2021-04-06 15:45:00,271.42,271.48,271.09,271.2,10607.0,248.2194,248.2743,247.9176,248.0182,10607.0
2021-04-06 15:50:00,271.07,271.36,271.04,271.06,13210.0,247.8993,248.1645,247.8719,247.8902,13210.0
2021-04-06 15:55:00,271.13,271.46,270.96,271.29,27241.0,247.9542,248.256,247.7987,248.1005,27241.0
2021-04-07 09:30:00,271.62,272.02,271.27,272.01,12901.0,248.4023,248.7681,248.0822,248.759,12901.0
2021-04-07 09:35:00,272.04,272.36,271.61,272.03,11666.0,248.7864,249.0791,248.3932,248.7773,11666.0
2021-04-07 09:40:00,272.3,272.3,271.48,271.48,2358.0,249.0242,249.0242,248.2743,248.2743,2358.0
2021-04-07 09:45:00,271.16,271.16,270.64,270.7,1300.0,247.9816,247.9816,247.5061,247.561,1300.0
2021-04-07 09:50:00,270.57,270.6,270.16,270.6,2543.0,247.4421,247.4695,247.0671,247.4695,2543.0
2021-04-07 09:55:00,270.4,270.43,269.64,269.69,13337.0,247.2866,247.314,246.5916,246.6373,13337.0
2021-04-07 10:00:00,269.83,270.04,269.48,270.01,5367.0,246.7653,246.9574,246.4452,246.9299,5367.0
2021-04-07 10:05:00,270.31,270.38,269.82,270.05,3213.0,247.2043,247.2683,246.7562,246.9665,3213.0
2021-04-07 10:10:00,270.13,270.23,269.88,270.11,1816.0,247.0397,247.1311,246.811,247.0214,1816.0
2021-04-07 10:15:00,270.13,270.52,270.09,270.4,4664.0,247.0397,247.3963,247.0031,247.2866,4664.0
2021-04-07 10:20:00,270.47,270.95,270.29,270.93,6503.0,247.3506,247.7896,247.186,247.7713,6503.0
2021-04-07 10:25:00,270.86,270.91,270.36,270.65,4200.0,247.7073,247.753,247.25,247.5152,4200.0
2021-04-07 10:30:00,270.75,270.8,270.47,270.68,2234.0,247.6067,247.6524,247.3506,247.5427,2234.0
2021-04-07 10:35:00,270.63,270.85,270.6,270.81,3183.0,247.4969,247.6981,247.4695,247.6615,3183.0
2021-04-07 10:40:00,270.79,270.93,270.74,270.8,1703.0,247.6433,247.7713,247.5975,247.6524,1703.0
2021-04-07 10:45:00,270.99,271.31,270.96,271.23,1551.0,247.8262,248.1188,247.7987,248.0456,1551.0
2021-04-07 10:50:00,271.12,271.21,270.88,271.21,1380.0,247.945,248.0274,247.7256,248.0274,1380.0
2021-04-07 10:55:00,271.12,271.26,270.97,271.13,4431.0,247.945,248.0731,247.8079,247.9542,4431.0
2021-04-07 11:00:00,271.11,271.11,270.87,270.94,2001.0,247.9359,247.9359,247.7164,247.7804,2001.0
2021-04-07 11:05:00,270.86,271.05,270.52,270.61,8942.0,247.7073,247.881,247.3963,247.4786,8942.0
2021-04-07 11:10:00,270.46,270.81,270.45,270.74,2129.0,247.3415,247.6615,247.3323,247.5975,2129.0
2021-04-07 11:15:00,270.72,270.72,270.59,270.64,2538.0,247.5792,247.5792,247.4604,247.5061,2538.0
2021-04-07 11:20:00,270.68,270.68,270.46,270.6,2683.0,247.5427,247.5427,247.3415,247.4695,2683.0
2021-04-07 11:25:00,270.7,271.04,270.64,271.03,2834.0,247.561,247.8719,247.5061,247.8627,2834.0
2021-04-07 11:30:00,270.9,270.9,270.48,270.69,4801.0,247.7439,247.7439,247.3598,247.5518,4801.0
2021-04-07 11:35:00,270.65,270.65,270.19,270.23,2810.0,247.5152,247.5152,247.0945,247.1311,2810.0
2021-04-07 11:40:00,270.26,270.29,270.18,270.29,1000.0,247.1586,247.186,247.0854,247.186,1000.0
2021-04-07 11:45:00,270.36,270.7,270.36,270.66,2050.0,247.25,247.561,247.25,247.5244,2050.0
2021-04-07 11:50:00,270.6,270.6,270.19,270.44,1642.0,247.4695,247.4695,247.0945,247.3232,1642.0
2021-04-07 11:55:00,270.41,270.48,270.26,270.48,2126.0,247.2957,247.3598,247.1586,247.3598,2126.0
2021-04-07 12:00:00,270.41,270.73,270.35,270.67,709.0,247.2957,247.5884,247.2409,247.5335,709.0
2021-04-07 12:05:00,270.63,270.75,270.55,270.55,3486.0,247.4969,247.6067,247.4238,247.4238,3486.0
2021-04-07 12:10:00,270.62,270.62,270.4,270.53,2712.0,247.4878,247.4878,247.2866,247.4055,2712.0
2021-04-07 12:15:00,270.59,270.59,270.17,270.17,5252.0,247.4604,247.4604,247.0763,247.0763,5252.0
2021-04-07 12:20:00,270.17,270.36,270.16,270.36,1970.0,247.0763,247.25,247.0671,247.25,1970.0
2021-04-07 12:25:00,270.32,270.32,269.8,269.88,7150.0,247.2134,247.2134,246.7379,246.811,7150.0
2021-04-07 12:30:00,269.98,270.11,269.94,269.99,2768.0,246.9025,247.0214,246.8659,246.9116,2768.0
2021-04-07 12:35:00,269.97,270.14,269.9,270.14,1500.0,246.8934,247.0488,246.8293,247.0488,1500.0
2021-04-07 12:40:00,270.1,270.36,270.09,270.19,4998.0,247.0122,247.25,247.0031,247.0945,4998.0
2021-04-07 12:45:00,270.27,270.31,270.08,270.15,2706.0,247.1677,247.2043,246.9939,247.058,2706.0
2021-04-07 12:50:00,270.25,270.5,270.18,270.39,2873.0,247.1494,247.378,247.0854,247.2774,2873.0
2021-04-07 12:55:00,270.37,270.52,270.22,270.27,4526.0,247.2592,247.3963,247.122,247.1677,4526.0
2021-04-07 13:00:00,270.26,270.54,270.24,270.45,1500.0,247.1586,247.4146,247.1403,247.3323,1500.0
2021-04-07 13:05:00,270.44,270.47,270.21,270.28,2601.0,247.3232,247.3506,247.1128,247.1769,2601.0
2021-04-07 13:10:00,270.29,270.5,270.25,270.5,3603.0,247.186,247.378,247.1494,247.378,3603.0
2021-04-07 13:15:00,270.44,270.59,270.29,270.3,3140.0,247.3232,247.4604,247.186,247.1951,3140.0
2021-04-07 13:20:00,270.38,270.57,270.38,270.57,2501.0,247.2683,247.4421,247.2683,247.4421,2501.0
2021-04-07 13:25:00,270.49,270.53,270.43,270.51,1300.0,247.3689,247.4055,247.314,247.3872,1300.0
2021-04-07 13:30:00,270.53,270.69,270.44,270.69,1590.0,247.4055,247.5518,247.3232,247.5518,1590.0
2021-04-07 13:35:00,270.58,270.59,270.52,270.54,1615.0,247.4512,247.4604,247.3963,247.4146,1615.0
2021-04-07 13:40:00,270.66,270.91,270.66,270.91,1001.0,247.5244,247.753,247.5244,247.753,1001.0
2021-04-07 13:45:00,271.05,271.13,270.95,271.01,1774.0,247.881,247.9542,247.7896,247.8445,1774.0
2021-04-07 13:50:00,270.95,271.0,270.88,270.95,1704.0,247.7896,247.8353,247.7256,247.7896,1704.0
2021-04-07 13:55:00,271.03,271.04,270.9,271.04,1300.0,247.8627,247.8719,247.7439,247.8719,1300.0
2021-04-07 14:00:00,271.03,271.21,270.94,271.0,2650.0,247.8627,248.0274,247.7804,247.8353,2650.0
2021-04-07 14:05:00,271.0,271.2,270.94,270.94,1616.0,247.8353,248.0182,247.7804,247.7804,1616.0
2021-04-07 14:10:00,271.1,271.23,271.09,271.16,1200.0,247.9268,248.0456,247.9176,247.9816,1200.0
2021-04-07 14:15:00,271.17,271.17,270.92,270.97,2035.0,247.9908,247.9908,247.7621,247.8079,2035.0
2021-04-07 14:20:00,270.87,270.95,270.73,270.83,1300.0,247.7164,247.7896,247.5884,247.6798,1300.0
2021-04-07 14:25:00,270.71,270.72,270.63,270.72,1103.0,247.5701,247.5792,247.4969,247.5792,1103.0
2021-04-07 14:30:00,270.75,270.81,270.67,270.81,2225.0,247.6067,247.6615,247.5335,247.6615,2225.0
2021-04-07 14:35:00,270.76,270.85,270.76,270.8,1304.0,247.6158,247.6981,247.6158,247.6524,1304.0
2021-04-07 14:40:00,270.87,270.95,270.87,270.92,2600.0,247.7164,247.7896,247.7164,247.7621,2600.0
2021-04-07 14:45:00,270.89,270.95,270.89,270.95,600.0,247.7347,247.7896,247.7347,247.7896,600.0
2021-04-07 14:50:00,270.93,271.03,270.9,270.92,1900.0,247.7713,247.8627,247.7439,247.7621,1900.0
2021-04-07 14:55:00,270.93,270.93,270.69,270.69,3750.0,247.7713,247.7713,247.5518,247.5518,3750.0
2021-04-07 15:00:00,270.71,270.87,270.65,270.75,3041.0,247.5701,247.7164,247.5152,247.6067,3041.0
2021-04-07 15:05:00,270.79,270.8,270.61,270.63,3440.0,247.6433,247.6524,247.4786,247.4969,3440.0
2021-04-07 15:10:00,270.66,270.73,270.65,270.73,930.0,247.5244,247.5884,247.5152,247.5884,930.0
2021-04-07 15:15:00,270.74,270.89,270.66,270.82,7923.0,247.5975,247.7347,247.5244,247.6707,7923.0
2021-04-07 15:20:00,270.88,271.0,270.88,270.89,4512.0,247.7256,247.8353,247.7256,247.7347,4512.0
2021-04-07 15:25:00,270.91,271.18,270.86,271.18,3745.0,247.753,247.9999,247.7073,247.9999,3745.0
2021-04-07 15:30:00,271.16,271.16,270.74,270.74,4147.0,247.9816,247.9816,247.5975,247.5975,4147.0
2021-04-07 15:35:00,270.78,271.15,270.77,271.02,7123.0,247.6341,247.9725,247.625,247.8536,7123.0
2021-04-07 15:40:00,270.95,271.05,270.74,270.9,7807.0,247.7896,247.881,247.5975,247.7439,7807.0
2021-04-07 15:45:00,270.9,270.97,270.84,270.94,10683.0,247.7439,247.8079,247.689,247.7804,10683.0
2021-04-07 15:50:00,270.94,271.04,270.82,270.94,18966.0,247.7804,247.8719,247.6707,247.7804,18966.0
2021-04-07 15:55:00,270.95,271.61,270.89,271.48,22013.0,247.7896,248.3932,247.7347,248.2743,22013.0
2021-04-08 09:30:00,271.56,272.03,270.98,270.99,12417.0,248.3474,248.7773,247.817,247.8262,12417.0
2021-04-08 09:35:00,271.21,271.21,269.51,269.51,10966.0,248.0274,248.0274,246.4727,246.4727,10966.0
2021-04-08 09:40:00,269.6,270.32,269.46,269.93,5968.0,246.555,247.2134,246.4269,246.8568,5968.0
2021-04-08 09:45:00,269.9,270.12,269.56,269.63,11558.0,246.8293,247.0305,246.5184,246.5824,11558.0
2021-04-08 09:50:00,269.64,269.64,268.72,268.96,23477.0,246.5916,246.5916,245.7502,245.9697,23477.0
2021-04-08 09:55:00,268.76,269.22,268.58,268.67,57375.0,245.7868,246.2075,245.6222,245.7045,57375.0
2021-04-08 10:00:00,268.65,269.1,268.19,268.33,14001.0,245.6862,246.0977,245.2655,245.3935,14001.0
2021-04-08 10:05:00,268.25,268.9,268.2,268.71,17178.0,245.3204,245.9148,245.2746,245.7411,17178.0
2021-04-08 10:10:00,268.76,268.79,268.16,268.3,6689.0,245.7868,245.8142,245.2381,245.3661,6689.0
2021-04-08 10:15:00,268.28,268.28,267.86,267.97,14292.0,245.3478,245.3478,244.9637,245.0643,14292.0
2021-04-08 10:20:00,267.95,268.05,267.42,267.89,6645.0,245.046,245.1375,244.5613,244.9911,6645.0
2021-04-08 10:25:00,267.8,268.48,267.65,268.45,13252.0,244.9088,245.5307,244.7717,245.5033,13252.0
2021-04-08 10:30:00,268.65,268.76,268.31,268.75,6144.0,245.6862,245.7868,245.3752,245.7776,6144.0
2021-04-08 10:35:00,268.65,268.86,268.47,268.66,10109.0,245.6862,245.8782,245.5216,245.6953,10109.0
2021-04-08 10:40:00,268.55,268.82,268.34,268.74,7432.0,245.5947,245.8417,245.4027,245.7685,7432.0
2021-04-08 10:45:00,268.62,268.86,268.45,268.82,9825.0,245.6587,245.8782,245.5033,245.8417,9825.0
2021-04-08 10:50:00,268.93,269.33,268.88,268.96,4367.0,245.9422,246.3081,245.8965,245.9697,4367.0
2021-04-08 10:55:00,268.98,268.98,268.52,268.67,12429.0,245.988,245.988,245.5673,245.7045,12429.0
2021-04-08 11:00:00,268.73,269.17,268.59,269.16,5878.0,245.7593,246.1617,245.6313,246.1526,5878.0
2021-04-08 11:05:00,269.23,269.72,269.21,269.72,13347.0,246.2166,246.6647,246.1983,246.6647,13347.0
2021-04-08 11:10:00,269.83,269.95,269.68,269.92,5493.0,246.7653,246.8751,246.6281,246.8476,5493.0
2021-04-08 11:15:00,269.91,269.91,269.26,269.26,2475.0,246.8385,246.8385,246.244,246.244,2475.0
2021-04-08 11:20:00,269.13,269.14,268.68,268.68,6309.0,246.1252,246.1343,245.7136,245.7136,6309.0
2021-04-08 11:25:00,268.59,268.69,268.42,268.58,4597.0,245.6313,245.7228,245.4758,245.6222,4597.0
2021-04-08 11:30:00,268.68,268.89,268.49,268.63,3643.0,245.7136,245.9057,245.5399,245.6679,3643.0
2021-04-08 11:35:00,268.6,268.72,268.37,268.58,3324.0,245.6405,245.7502,245.4301,245.6222,3324.0
2021-04-08 11:40:00,268.74,268.74,268.11,268.5,6866.0,245.7685,245.7685,245.1923,245.549,6866.0
2021-04-08 11:45:00,268.34,268.42,267.85,268.32,8090.0,245.4027,245.4758,244.9546,245.3844,8090.0
2021-04-08 11:50:00,268.2,268.38,268.12,268.38,6857.0,245.2746,245.4393,245.2015,245.4393,6857.0
2021-04-08 11:55:00,268.46,268.46,267.8,267.82,9222.0,245.5124,245.5124,244.9088,244.9271,9222.0
2021-04-08 12:00:00,267.8,268.48,267.8,268.47,5562.0,244.9088,245.5307,244.9088,245.5216,5562.0
2021-04-08 12:05:00,268.48,268.58,268.34,268.5,6674.0,245.5307,245.6222,245.4027,245.549,6674.0
2021-04-08 12:10:00,268.41,268.51,268.34,268.49,4712.0,245.4667,245.5581,245.4027,245.5399,4712.0
2021-04-08 12:15:00,268.53,268.6,268.37,268.43,9762.0,245.5764,245.6405,245.4301,245.485,9762.0
2021-04-08 12:20:00,268.47,268.59,268.43,268.49,7024.0,245.5216,245.6313,245.485,245.5399,7024.0
2021-04-08 12:25:00,268.53,268.58,268.37,268.5,7358.0,245.5764,245.6222,245.4301,245.549,7358.0
2021-04-08 12:30:00,268.52,268.57,268.38,268.38,9104.0,245.5673,245.613,245.4393,245.4393,9104.0
2021-04-08 12:35:00,268.44,268.56,268.38,268.45,8146.0,245.4941,245.6039,245.4393,245.5033,8146.0
2021-04-08 12:40:00,268.46,268.57,268.34,268.46,8462.0,245.5124,245.613,245.4027,245.5124,8462.0
2021-04-08 12:45:00,268.46,268.46,268.21,268.42,8579.0,245.5124,245.5124,245.2838,245.4758,8579.0
2021-04-08 12:50:00,268.43,268.52,268.23,268.52,9903.0,245.485,245.5673,245.3021,245.5673,9903.0
2021-04-08 12:55:00,268.45,268.5,268.15,268.15,3082.0,245.5033,245.549,245.2289,245.2289,3082.0
2021-04-08 13:00:00,268.2,268.41,268.08,268.3,3737.0,245.2746,245.4667,245.1649,245.3661,3737.0
2021-04-08 13:05:00,268.24,268.26,268.14,268.26,4215.0,245.3112,245.3295,245.2198,245.3295,4215.0
2021-04-08 13:10:00,268.2,268.35,268.19,268.28,4103.0,245.2746,245.4118,245.2655,245.3478,4103.0
2021-04-08 13:15:00,268.23,268.46,268.23,268.4,4439.0,245.3021,245.5124,245.3021,245.4576,4439.0
2021-04-08 13:20:00,268.41,268.59,268.36,268.42,4027.0,245.4667,245.6313,245.421,245.4758,4027.0
2021-04-08 13:25:00,268.48,268.55,268.41,268.44,6994.0,245.5307,245.5947,245.4667,245.4941,6994.0
2021-04-08 13:30:00,268.46,268.52,268.34,268.39,9941.0,245.5124,245.5673,245.4027,245.4484,9941.0
2021-04-08 13:35:00,268.44,268.51,267.97,268.04,6443.0,245.4941,245.5581,245.0643,245.1283,6443.0
2021-04-08 13:40:00,268.0,268.16,268.0,268.0,4880.0,245.0917,245.2381,245.0917,245.0917,4880.0
2021-04-08 13:45:00,267.99,268.33,267.99,268.19,5076.0,245.0826,245.3935,245.0826,245.2655,5076.0
2021-04-08 13:50:00,268.24,268.33,268.19,268.21,4849.0,245.3112,245.3935,245.2655,245.2838,4849.0
2021-04-08 13:55:00,268.25,268.36,268.03,268.06,7263.0,245.3204,245.421,245.1192,245.1466,7263.0
2021-04-08 14:00:00,268.02,268.06,267.81,267.96,3150.0,245.11,245.1466,244.918,245.0552,3150.0
2021-04-08 14:05:00,267.94,268.02,267.68,267.69,4400.0,245.0369,245.11,244.7991,244.8082,4400.0
2021-04-08 14:10:00,267.68,267.84,267.65,267.84,3903.0,244.7991,244.9454,244.7717,244.9454,3903.0
2021-04-08 14:15:00,267.96,268.05,267.8,267.87,14320.0,245.0552,245.1375,244.9088,244.9729,14320.0
2021-04-08 14:20:00,267.83,267.93,267.81,267.92,3815.0,244.9363,245.0277,244.918,245.0186,3815.0
2021-04-08 14:25:00,267.92,268.17,267.92,267.99,4120.0,245.0186,245.2472,245.0186,245.0826,4120.0
2021-04-08 14:30:00,267.98,268.14,267.93,268.07,4113.0,245.0735,245.2198,245.0277,245.1558,4113.0
2021-04-08 14:35:00,268.1,268.27,268.09,268.16,1724.0,245.1832,245.3387,245.174,245.2381,1724.0
2021-04-08 14:40:00,268.13,268.24,268.07,268.17,3450.0,245.2106,245.3112,245.1558,245.2472,3450.0
2021-04-08 14:45:00,268.12,268.13,267.66,267.7,7029.0,245.2015,245.2106,244.7808,244.8174,7029.0
2021-04-08 14:50:00,267.66,267.74,267.58,267.58,4008.0,244.7808,244.854,244.7076,244.7076,4008.0
2021-04-08 14:55:00,267.69,267.75,267.57,267.71,4458.0,244.8082,244.8631,244.6985,244.8265,4458.0
2021-04-08 15:00:00,267.71,267.82,267.62,267.82,3894.0,244.8265,244.9271,244.7442,244.9271,3894.0
2021-04-08 15:05:00,267.82,267.83,267.56,267.69,10986.0,244.9271,244.9363,244.6894,244.8082,10986.0
2021-04-08 15:10:00,267.65,267.66,267.32,267.38,11229.0,244.7717,244.7808,244.4699,244.5247,11229.0
2021-04-08 15:15:00,267.42,267.49,267.36,267.41,8556.0,244.5613,244.6253,244.5064,244.5522,8556.0
2021-04-08 15:20:00,267.39,267.53,267.27,267.53,9305.0,244.5339,244.6619,244.4241,244.6619,9305.0
2021-04-08 15:25:00,267.44,267.51,267.29,267.4,9926.0,244.5796,244.6436,244.4424,244.543,9926.0
2021-04-08 15:30:00,267.39,267.7,267.35,267.55,12316.0,244.5339,244.8174,244.4973,244.6802,12316.0
2021-04-08 15:35:00,267.54,267.66,267.41,267.66,18573.0,244.6711,244.7808,244.5522,244.7808,18573.0
2021-04-08 15:40:00,267.63,267.93,267.59,267.71,13747.0,244.7534,245.0277,244.7168,244.8265,13747.0
2021-04-08 15:45:00,267.63,267.7,267.31,267.4,23834.0,244.7534,244.8174,244.4607,244.543,23834.0
2021-04-08 15:50:00,267.44,267.74,267.33,267.62,58163.0,244.5796,244.854,244.479,244.7442,58163.0
2021-04-08 15:55:00,267.68,267.88,267.04,267.68,84850.0,244.7991,244.982,244.2138,244.7991,84850.0
2021-04-09 09:30:00,268.88,269.0,268.23,268.33,19582.0,245.8965,246.0063,245.3021,245.3935,19582.0
2021-04-09 09:35:00,268.52,268.85,268.12,268.85,7248.0,245.5673,245.8691,245.2015,245.8691,7248.0
2021-04-09 09:40:00,268.54,268.96,268.31,268.35,9032.0,245.5856,245.9697,245.3752,245.4118,9032.0
2021-04-09 09:45:00,268.31,268.37,267.77,267.77,3654.0,245.3752,245.4301,244.8814,244.8814,3654.0
2021-04-09 09:50:00,267.93,268.42,267.92,268.42,1937.0,245.0277,245.4758,245.0186,245.4758,1937.0
2021-04-09 09:55:00,268.46,268.58,268.06,268.06,2060.0,245.5124,245.6222,245.1466,245.1466,2060.0
2021-04-09 10:00:00,267.99,268.21,267.83,268.04,7077.0,245.0826,245.2838,244.9363,245.1283,7077.0
2021-04-09 10:05:00,268.06,268.23,267.94,267.95,7042.0,245.1466,245.3021,245.0369,245.046,7042.0
2021-04-09 10:10:00,268.09,268.09,267.39,267.5,3090.0,245.174,245.174,244.5339,244.6345,3090.0
2021-04-09 10:15:00,267.58,267.59,267.32,267.32,4893.0,244.7076,244.7168,244.4699,244.4699,4893.0
2021-04-09 10:20:00,267.33,267.37,267.12,267.29,5652.0,244.479,244.5156,244.287,244.4424,5652.0
2021-04-09 10:25:00,267.29,267.84,267.27,267.76,7163.0,244.4424,244.9454,244.4241,244.8723,7163.0
2021-04-09 10:30:00,267.73,267.79,267.63,267.66,3566.0,244.8448,244.8997,244.7534,244.7808,3566.0
2021-04-09 10:35:00,267.65,267.79,267.55,267.6,6240.0,244.7717,244.8997,244.6802,244.7259,6240.0
2021-04-09 10:40:00,267.6,267.67,267.46,267.58,4712.0,244.7259,244.79,244.5979,244.7076,4712.0
2021-04-09 10:45:00,267.57,267.88,267.47,267.85,6511.0,244.6985,244.982,244.607,244.9546,6511.0
2021-04-09 10:50:00,267.88,268.19,267.88,268.05,6741.0,244.982,245.2655,244.982,245.1375,6741.0
2021-04-09 10:55:00,268.05,268.22,267.95,268.11,5767.0,245.1375,245.2929,245.046,245.1923,5767.0
2021-04-09 11:00:00,268.12,268.69,268.04,268.69,10746.0,245.2015,245.7228,245.1283,245.7228,10746.0
2021-04-09 11:05:00,268.66,269.23,268.66,269.1,5843.0,245.6953,246.2166,245.6953,246.0977,5843.0
2021-04-09 11:10:00,269.13,269.13,269.01,269.13,3789.0,246.1252,246.1252,246.0154,246.1252,3789.0
2021-04-09 11:15:00,269.24,269.24,268.65,268.65,5736.0,246.2257,246.2257,245.6862,245.6862,5736.0
2021-04-09 11:20:00,268.65,268.75,268.52,268.75,3225.0,245.6862,245.7776,245.5673,245.7776,3225.0
2021-04-09 11:25:00,268.71,268.71,268.51,268.66,1904.0,245.7411,245.7411,245.5581,245.6953,1904.0
2021-04-09 11:30:00,268.63,268.87,268.61,268.85,2140.0,245.6679,245.8874,245.6496,245.8691,2140.0
2021-04-09 11:35:00,268.81,269.03,268.81,268.92,2053.0,245.8325,246.0337,245.8325,245.9331,2053.0
2021-04-09 11:40:00,268.93,269.06,268.7,268.7,1164.0,245.9422,246.0611,245.7319,245.7319,1164.0
2021-04-09 11:45:00,268.66,268.69,268.44,268.44,20512.0,245.6953,245.7228,245.4941,245.4941,20512.0
2021-04-09 11:50:00,268.49,268.53,268.13,268.13,2645.0,245.5399,245.5764,245.2106,245.2106,2645.0
2021-04-09 11:55:00,268.13,268.14,267.63,267.69,5539.0,245.2106,245.2198,244.7534,244.8082,5539.0
2021-04-09 12:00:00,267.72,268.12,267.72,267.91,9939.0,244.8357,245.2015,244.8357,245.0094,9939.0
2021-04-09 12:05:00,267.94,268.03,267.71,267.71,2833.0,245.0369,245.1192,244.8265,244.8265,2833.0
2021-04-09 12:10:00,267.75,268.11,267.75,268.01,2600.0,244.8631,245.1923,244.8631,245.1009,2600.0
2021-04-09 12:15:00,268.06,268.39,267.91,268.39,29461.0,245.1466,245.4484,245.0094,245.4484,29461.0
2021-04-09 12:20:00,268.46,268.73,268.4,268.67,7807.0,245.5124,245.7593,245.4576,245.7045,7807.0
2021-04-09 12:25:00,268.72,268.72,268.29,268.29,3562.0,245.7502,245.7502,245.357,245.357,3562.0
2021-04-09 12:30:00,268.32,268.58,268.27,268.58,1300.0,245.3844,245.6222,245.3387,245.6222,1300.0
2021-04-09 12:35:00,268.69,269.02,268.69,269.02,1745.0,245.7228,246.0246,245.7228,246.0246,1745.0
2021-04-09 12:40:00,268.97,269.14,268.97,269.0,4271.0,245.9788,246.1343,245.9788,246.0063,4271.0
2021-04-09 12:45:00,268.95,268.99,268.85,268.94,3138.0,245.9605,245.9971,245.8691,245.9514,3138.0
2021-04-09 12:50:00,268.94,269.01,268.72,268.8,4026.0,245.9514,246.0154,245.7502,245.8234,4026.0
2021-04-09 12:55:00,268.9,269.17,268.82,268.82,2474.0,245.9148,246.1617,245.8417,245.8417,2474.0
2021-04-09 13:00:00,268.97,269.0,268.92,268.98,1967.0,245.9788,246.0063,245.9331,245.988,1967.0
2021-04-09 13:05:00,268.98,268.98,268.75,268.79,2732.0,245.988,245.988,245.7776,245.8142,2732.0
2021-04-09 13:10:00,268.82,268.87,268.81,268.84,901.0,245.8417,245.8874,245.8325,245.8599,901.0
2021-04-09 13:15:00,268.77,269.08,268.76,269.06,4761.0,245.7959,246.0794,245.7868,246.0611,4761.0
2021-04-09 13:20:00,268.98,269.05,268.93,268.96,5974.0,245.988,246.052,245.9422,245.9697,5974.0
2021-04-09 13:25:00,269.0,269.41,268.97,269.3,4272.0,246.0063,246.3812,245.9788,246.2806,4272.0
2021-04-09 13:30:00,269.37,269.51,269.3,269.45,12054.0,246.3446,246.4727,246.2806,246.4178,12054.0
2021-04-09 13:35:00,269.44,269.64,269.44,269.58,2645.0,246.4087,246.5916,246.4087,246.5367,2645.0
2021-04-09 13:40:00,269.62,269.82,269.62,269.76,4020.0,246.5733,246.7562,246.5733,246.7013,4020.0
2021-04-09 13:45:00,269.82,270.0,269.81,269.95,4445.0,246.7562,246.9208,246.747,246.8751,4445.0
2021-04-09 13:50:00,269.91,269.99,269.76,269.86,5433.0,246.8385,246.9116,246.7013,246.7928,5433.0
2021-04-09 13:55:00,269.81,269.99,269.81,269.99,1304.0,246.747,246.9116,246.747,246.9116,1304.0
2021-04-09 14:00:00,269.99,270.12,269.97,270.01,2950.0,246.9116,247.0305,246.8934,246.9299,2950.0
2021-04-09 14:05:00,270.05,270.05,269.78,269.87,4671.0,246.9665,246.9665,246.7196,246.8019,4671.0
2021-04-09 14:10:00,269.86,270.0,269.78,269.85,3104.0,246.7928,246.9208,246.7196,246.7836,3104.0
2021-04-09 14:15:00,269.92,270.06,269.88,270.06,2829.0,246.8476,246.9757,246.811,246.9757,2829.0
2021-04-09 14:20:00,270.05,270.05,269.84,269.9,4292.0,246.9665,246.9665,246.7745,246.8293,4292.0
2021-04-09 14:25:00,269.87,269.96,269.67,269.75,25591.0,246.8019,246.8842,246.619,246.6922,25591.0
2021-04-09 14:30:00,269.74,269.78,269.62,269.68,5035.0,246.683,246.7196,246.5733,246.6281,5035.0
2021-04-09 14:35:00,269.69,269.84,269.6,269.82,4797.0,246.6373,246.7745,246.555,246.7562,4797.0
2021-04-09 14:40:00,269.92,269.95,269.78,269.89,2990.0,246.8476,246.8751,246.7196,246.8202,2990.0
2021-04-09 14:45:00,269.95,269.99,269.84,269.99,3463.0,246.8751,246.9116,246.7745,246.9116,3463.0
2021-04-09 14:50:00,269.95,270.11,269.94,270.11,3401.0,246.8751,247.0214,246.8659,247.0214,3401.0
2021-04-09 14:55:00,270.15,270.16,269.99,270.03,6089.0,247.058,247.0671,246.9116,246.9482,6089.0
2021-04-09 15:00:00,270.02,270.21,270.02,270.11,4568.0,246.9391,247.1128,246.9391,247.0214,4568.0
2021-04-09 15:05:00,270.1,270.11,269.93,270.0,3300.0,247.0122,247.0214,246.8568,246.9208,3300.0
2021-04-09 15:10:00,269.95,270.03,269.89,269.96,4999.0,246.8751,246.9482,246.8202,246.8842,4999.0
2021-04-09 15:15:00,269.97,270.25,269.89,270.19,4550.0,246.8934,247.1494,246.8202,247.0945,4550.0
2021-04-09 15:20:00,270.16,270.38,270.13,270.38,9056.0,247.0671,247.2683,247.0397,247.2683,9056.0
2021-04-09 15:25:00,270.43,270.72,270.4,270.68,16709.0,247.314,247.5792,247.2866,247.5427,16709.0
2021-04-09 15:30:00,270.74,271.46,270.73,271.39,10383.0,247.5975,248.256,247.5884,248.192,10383.0
2021-04-09 15:35:00,271.44,271.48,271.27,271.34,10454.0,248.2377,248.2743,248.0822,248.1462,10454.0
2021-04-09 15:40:00,271.36,271.4,271.21,271.3,11407.0,248.1645,248.2011,248.0274,248.1097,11407.0
2021-04-09 15:45:00,271.26,271.73,271.22,271.67,11105.0,248.0731,248.5029,248.0365,248.448,11105.0
2021-04-09 15:50:00,271.82,272.37,271.82,272.28,30742.0,248.5852,249.0882,248.5852,249.0059,30742.0
2021-04-09 15:55:00,272.26,272.5,271.91,272.36,65084.0,248.9876,249.2071,248.6675,249.0791,65084.0
2021-04-12 09:30:00,271.28,272.5,271.28,272.13,18905.0,248.0914,249.2071,248.0914,248.8687,18905.0
2021-04-12 09:35:00,272.13,272.41,271.39,271.41,2070.0,248.8687,249.1248,248.192,248.2103,2070.0
2021-04-12 09:40:00,271.22,272.0,271.17,272.0,2800.0,248.0365,248.7498,247.9908,248.7498,2800.0
2021-04-12 09:45:00,272.5,272.74,272.43,272.74,2957.0,249.2071,249.4266,249.1431,249.4266,2957.0
2021-04-12 09:50:00,272.31,272.49,272.14,272.14,1349.0,249.0333,249.1979,248.8779,248.8779,1349.0
2021-04-12 09:55:00,272.24,272.24,271.64,271.73,2112.0,248.9693,248.9693,248.4206,248.5029,2112.0
2021-04-12 10:00:00,271.76,272.06,271.71,271.72,1300.0,248.5303,248.8047,248.4846,248.4938,1300.0
2021-04-12 10:05:00,271.62,272.0,271.28,272.0,4045.0,248.4023,248.7498,248.0914,248.7498,4045.0
2021-04-12 10:10:00,272.24,272.24,271.79,272.01,1801.0,248.9693,248.9693,248.5578,248.759,1801.0
2021-04-12 10:15:00,272.01,272.31,271.92,272.15,1538.0,248.759,249.0333,248.6767,248.887,1538.0
2021-04-12 10:20:00,272.13,272.23,271.85,271.85,2943.0,248.8687,248.9602,248.6127,248.6127,2943.0
2021-04-12 10:25:00,271.8,271.97,271.54,271.54,2620.0,248.5669,248.7224,248.3291,248.3291,2620.0
2021-04-12 10:30:00,271.58,271.58,271.35,271.46,1930.0,248.3657,248.3657,248.1554,248.256,1930.0
2021-04-12 10:35:00,271.51,271.7,271.5,271.66,2548.0,248.3017,248.4755,248.2926,248.4389,2548.0
2021-04-12 10:40:00,271.6,272.08,271.6,272.08,4721.0,248.384,248.823,248.384,248.823,4721.0
2021-04-12 10:45:00,272.02,272.56,272.02,272.54,5672.0,248.7681,249.262,248.7681,249.2437,5672.0
2021-04-12 10:50:00,272.55,272.56,272.24,272.28,3823.0,249.2528,249.262,248.9693,249.0059,3823.0
2021-04-12 10:55:00,272.08,272.42,272.05,272.25,3180.0,248.823,249.1339,248.7956,248.9785,3180.0
2021-04-12 11:00:00,272.27,272.43,272.06,272.06,3000.0,248.9967,249.1431,248.8047,248.8047,3000.0
2021-04-12 11:05:00,272.03,272.06,271.81,271.81,2879.0,248.7773,248.8047,248.5761,248.5761,2879.0
2021-04-12 11:10:00,271.87,271.95,271.72,271.92,3100.0,248.6309,248.7041,248.4938,248.6767,3100.0
2021-04-12 11:15:00,271.9,272.18,271.81,271.97,2447.0,248.6584,248.9144,248.5761,248.7224,2447.0
2021-04-12 11:20:00,272.11,272.11,272.0,272.04,1303.0,248.8504,248.8504,248.7498,248.7864,1303.0
2021-04-12 11:25:00,272.1,272.15,272.01,272.1,14582.0,248.8413,248.887,248.759,248.8413,14582.0
2021-04-12 11:30:00,272.19,272.34,272.11,272.24,6021.0,248.9236,249.0608,248.8504,248.9693,6021.0
2021-04-12 11:35:00,272.25,272.5,272.24,272.48,3440.0,248.9785,249.2071,248.9693,249.1888,3440.0
2021-04-12 11:40:00,272.42,272.47,272.07,272.47,3800.0,249.1339,249.1797,248.8138,249.1797,3800.0
2021-04-12 11:45:00,272.47,272.51,272.23,272.44,3065.0,249.1797,249.2162,248.9602,249.1522,3065.0
2021-04-12 11:50:00,272.39,272.52,272.34,272.52,1889.0,249.1065,249.2254,249.0608,249.2254,1889.0
2021-04-12 11:55:00,272.52,272.69,272.35,272.35,2016.0,249.2254,249.3808,249.0699,249.0699,2016.0
2021-04-12 12:00:00,272.39,272.71,272.39,272.63,2979.0,249.1065,249.3991,249.1065,249.326,2979.0
2021-04-12 12:05:00,272.72,272.75,272.54,272.61,4695.0,249.4083,249.4357,249.2437,249.3077,4695.0
2021-04-12 12:10:00,272.75,273.14,272.75,272.95,1820.0,249.4357,249.7924,249.4357,249.6186,1820.0
2021-04-12 12:15:00,272.95,273.02,272.71,272.89,2929.0,249.6186,249.6826,249.3991,249.5638,2929.0
2021-04-12 12:20:00,272.9,273.09,272.9,273.07,2313.0,249.5729,249.7467,249.5729,249.7284,2313.0
2021-04-12 12:25:00,273.13,273.3,272.91,273.23,3889.0,249.7832,249.9387,249.582,249.8747,3889.0
2021-04-12 12:30:00,273.25,273.49,273.15,273.46,4216.0,249.893,250.1125,249.8015,250.085,4216.0
2021-04-12 12:35:00,273.45,273.45,273.22,273.42,1686.0,250.0759,250.0759,249.8655,250.0484,1686.0
2021-04-12 12:40:00,273.38,273.49,273.24,273.34,4651.0,250.0119,250.1125,249.8838,249.9753,4651.0
2021-04-12 12:45:00,273.26,273.27,273.05,273.05,1698.0,249.9021,249.9113,249.7101,249.7101,1698.0
2021-04-12 12:50:00,272.98,273.14,272.93,273.09,1900.0,249.6461,249.7924,249.6003,249.7467,1900.0
2021-04-12 12:55:00,273.13,273.13,272.95,272.95,2100.0,249.7832,249.7832,249.6186,249.6186,2100.0
2021-04-12 13:00:00,272.88,272.91,272.6,272.63,2056.0,249.5546,249.582,249.2985,249.326,2056.0
2021-04-12 13:05:00,272.63,272.71,272.44,272.44,2003.0,249.326,249.3991,249.1522,249.1522,2003.0
2021-04-12 13:10:00,272.44,272.56,272.3,272.56,3294.0,249.1522,249.262,249.0242,249.262,3294.0
2021-04-12 13:15:00,272.53,272.53,272.01,272.17,5894.0,249.2345,249.2345,248.759,248.9053,5894.0
2021-04-12 13:20:00,272.23,272.28,272.21,272.23,1000.0,248.9602,249.0059,248.9419,248.9602,1000.0
2021-04-12 13:25:00,272.14,272.21,271.88,271.97,1700.0,248.8779,248.9419,248.6401,248.7224,1700.0
2021-04-12 13:30:00,271.98,272.2,271.97,272.14,2496.0,248.7315,248.9327,248.7224,248.8779,2496.0
2021-04-12 13:35:00,272.19,272.19,271.85,271.94,3634.0,248.9236,248.9236,248.6127,248.695,3634.0
2021-04-12 13:40:00,271.98,272.01,271.86,271.86,2900.0,248.7315,248.759,248.6218,248.6218,2900.0
2021-04-12 13:45:00,271.92,272.03,271.87,271.87,1025.0,248.6767,248.7773,248.6309,248.6309,1025.0
2021-04-12 13:50:00,271.9,271.9,271.65,271.66,1799.0,248.6584,248.6584,248.4297,248.4389,1799.0
2021-04-12 13:55:00,271.63,271.69,271.45,271.62,2583.0,248.4115,248.4663,248.2468,248.4023,2583.0
2021-04-12 14:00:00,271.63,271.82,271.34,271.36,2934.0,248.4115,248.5852,248.1462,248.1645,2934.0
2021-04-12 14:05:00,271.39,271.71,271.21,271.7,3541.0,248.192,248.4846,248.0274,248.4755,3541.0
2021-04-12 14:10:00,271.74,271.8,271.7,271.76,2364.0,248.5121,248.5669,248.4755,248.5303,2364.0
2021-04-12 14:15:00,271.71,271.79,271.62,271.69,2163.0,248.4846,248.5578,248.4023,248.4663,2163.0
2021-04-12 14:20:00,271.77,271.82,271.57,271.57,1475.0,248.5395,248.5852,248.3566,248.3566,1475.0
2021-04-12 14:25:00,271.6,271.77,271.53,271.76,4352.0,248.384,248.5395,248.32,248.5303,4352.0
2021-04-12 14:30:00,271.71,272.01,271.71,272.01,2000.0,248.4846,248.759,248.4846,248.759,2000.0
2021-04-12 14:35:00,272.06,272.19,272.05,272.1,1000.0,248.8047,248.9236,248.7956,248.8413,1000.0
2021-04-12 14:40:00,272.01,272.31,272.01,272.23,10579.0,248.759,249.0333,248.759,248.9602,10579.0
2021-04-12 14:45:00,272.2,272.27,272.1,272.22,5201.0,248.9327,248.9967,248.8413,248.951,5201.0
2021-04-12 14:50:00,272.21,272.21,271.98,272.11,5989.0,248.9419,248.9419,248.7315,248.8504,5989.0
2021-04-12 14:55:00,272.21,272.36,272.1,272.19,4088.0,248.9419,249.0791,248.8413,248.9236,4088.0
2021-04-12 15:00:00,272.15,272.28,272.03,272.03,3107.0,248.887,249.0059,248.7773,248.7773,3107.0
2021-04-12 15:05:00,272.07,272.13,271.74,271.75,3729.0,248.8138,248.8687,248.5121,248.5212,3729.0
2021-04-12 15:10:00,271.81,271.81,271.7,271.76,1952.0,248.5761,248.5761,248.4755,248.5303,1952.0
2021-04-12 15:15:00,271.7,271.81,271.67,271.69,6797.0,248.4755,248.5761,248.448,248.4663,6797.0
2021-04-12 15:20:00,271.74,271.91,271.65,271.7,7223.0,248.5121,248.6675,248.4297,248.4755,7223.0
2021-04-12 15:25:00,271.67,271.7,271.53,271.7,7873.0,248.448,248.4755,248.32,248.4755,7873.0
2021-04-12 15:30:00,271.62,271.69,271.55,271.59,5075.0,248.4023,248.4663,248.3383,248.3749,5075.0
2021-04-12 15:35:00,271.6,271.89,271.55,271.84,5141.0,248.384,248.6492,248.3383,248.6035,5141.0
2021-04-12 15:40:00,271.87,271.98,271.74,271.94,21300.0,248.6309,248.7315,248.5121,248.695,21300.0
2021-04-12 15:45:00,272.01,272.2,271.96,271.96,10080.0,248.759,248.9327,248.7132,248.7132,10080.0
2021-04-12 15:50:00,271.86,272.2,271.79,271.84,15066.0,248.6218,248.9327,248.5578,248.6035,15066.0
2021-04-12 15:55:00,271.79,271.79,271.19,271.72,66579.0,248.5578,248.5578,248.0091,248.4938,66579.0
2021-04-13 09:30:00,270.25,270.79,269.33,269.63,16402.0,247.1494,247.6433,246.3081,246.5824,16402.0
2021-04-13 09:35:00,269.58,269.89,268.01,268.01,3618.0,246.5367,246.8202,245.1009,245.1009,3618.0
2021-04-13 09:40:00,268.35,268.6,267.68,268.33,12216.0,245.4118,245.6405,244.7991,245.3935,12216.0
2021-04-13 09:45:00,268.33,268.33,267.57,267.96,19558.0,245.3935,245.3935,244.6985,245.0552,19558.0
2021-04-13 09:50:00,267.9,268.29,267.59,267.93,13732.0,245.0003,245.357,244.7168,245.0277,13732.0
2021-04-13 09:55:00,268.07,268.78,268.01,268.5,23020.0,245.1558,245.8051,245.1009,245.549,23020.0
2021-04-13 10:00:00,268.59,269.4,268.59,269.34,9246.0,245.6313,246.3721,245.6313,246.3172,9246.0
2021-04-13 10:05:00,269.46,269.65,269.19,269.19,6942.0,246.4269,246.6007,246.18,246.18,6942.0
2021-04-13 10:10:00,269.25,269.42,268.92,269.01,23902.0,246.2349,246.3904,245.9331,246.0154,23902.0
2021-04-13 10:15:00,269.09,269.23,268.93,269.19,5872.0,246.0886,246.2166,245.9422,246.18,5872.0
2021-04-13 10:20:00,269.16,269.52,269.0,269.52,8153.0,246.1526,246.4818,246.0063,246.4818,8153.0
2021-04-13 10:25:00,269.36,269.92,269.33,269.92,2721.0,246.3355,246.8476,246.3081,246.8476,2721.0
2021-04-13 10:30:00,269.74,270.08,269.7,269.74,2322.0,246.683,246.9939,246.6464,246.683,2322.0
2021-04-13 10:35:00,269.83,270.01,269.73,269.8,2934.0,246.7653,246.9299,246.6739,246.7379,2934.0
2021-04-13 10:40:00,269.77,270.15,269.76,269.91,3471.0,246.7104,247.058,246.7013,246.8385,3471.0
2021-04-13 10:45:00,269.86,270.01,269.7,269.88,4043.0,246.7928,246.9299,246.6464,246.811,4043.0
2021-04-13 10:50:00,269.79,269.94,269.48,269.65,2302.0,246.7287,246.8659,246.4452,246.6007,2302.0
2021-04-13 10:55:00,269.66,269.66,269.28,269.41,2554.0,246.6098,246.6098,246.2623,246.3812,2554.0
2021-04-13 11:00:00,269.46,269.83,269.46,269.73,2602.0,246.4269,246.7653,246.4269,246.6739,2602.0
2021-04-13 11:05:00,269.81,269.82,269.37,269.37,5061.0,246.747,246.7562,246.3446,246.3446,5061.0
2021-04-13 11:10:00,269.35,269.48,269.28,269.44,1413.0,246.3263,246.4452,246.2623,246.4087,1413.0
2021-04-13 11:15:00,269.48,269.65,269.48,269.51,2100.0,246.4452,246.6007,246.4452,246.4727,2100.0
2021-04-13 11:20:00,269.51,269.82,269.47,269.8,3298.0,246.4727,246.7562,246.4361,246.7379,3298.0
2021-04-13 11:25:00,269.77,270.02,269.77,269.87,3845.0,246.7104,246.9391,246.7104,246.8019,3845.0
2021-04-13 11:30:00,269.98,270.22,269.95,269.97,2771.0,246.9025,247.122,246.8751,246.8934,2771.0
2021-04-13 11:35:00,269.95,269.95,269.67,269.68,1889.0,246.8751,246.8751,246.619,246.6281,1889.0
2021-04-13 11:40:00,269.69,269.87,269.69,269.87,600.0,246.6373,246.8019,246.6373,246.8019,600.0
2021-04-13 11:45:00,269.84,269.84,269.75,269.75,1407.0,246.7745,246.7745,246.6922,246.6922,1407.0
2021-04-13 11:50:00,269.83,269.98,269.83,269.89,3441.0,246.7653,246.9025,246.7653,246.8202,3441.0
2021-04-13 11:55:00,269.9,269.95,269.77,269.88,5830.0,246.8293,246.8751,246.7104,246.811,5830.0
2021-04-13 12:00:00,269.8,269.8,269.57,269.57,3866.0,246.7379,246.7379,246.5275,246.5275,3866.0
2021-04-13 12:05:00,269.53,269.58,269.44,269.58,3899.0,246.491,246.5367,246.4087,246.5367,3899.0
2021-04-13 12:10:00,269.44,269.49,269.1,269.19,3328.0,246.4087,246.4544,246.0977,246.18,3328.0
2021-04-13 12:15:00,269.22,269.41,269.14,269.41,2966.0,246.2075,246.3812,246.1343,246.3812,2966.0
2021-04-13 12:20:00,269.47,269.82,269.46,269.7,4560.0,246.4361,246.7562,246.4269,246.6464,4560.0
2021-04-13 12:25:00,269.65,269.65,269.32,269.32,1039.0,246.6007,246.6007,246.2989,246.2989,1039.0
2021-04-13 12:30:00,269.19,269.33,269.19,269.24,4610.0,246.18,246.3081,246.18,246.2257,4610.0
2021-04-13 12:35:00,269.42,269.68,269.42,269.56,900.0,246.3904,246.6281,246.3904,246.5184,900.0
2021-04-13 12:40:00,269.56,269.57,269.26,269.42,1680.0,246.5184,246.5275,246.244,246.3904,1680.0
2021-04-13 12:45:00,269.37,269.41,269.28,269.33,2484.0,246.3446,246.3812,246.2623,246.3081,2484.0
2021-04-13 12:50:00,269.41,269.48,269.35,269.48,2346.0,246.3812,246.4452,246.3263,246.4452,2346.0
2021-04-13 12:55:00,269.46,269.5,269.36,269.37,1042.0,246.4269,246.4635,246.3355,246.3446,1042.0
2021-04-13 13:00:00,269.31,269.37,269.22,269.23,2600.0,246.2898,246.3446,246.2075,246.2166,2600.0
2021-04-13 13:05:00,269.35,269.35,269.18,269.31,1000.0,246.3263,246.3263,246.1709,246.2898,1000.0
2021-04-13 13:10:00,269.37,269.49,269.35,269.49,500.0,246.3446,246.4544,246.3263,246.4544,500.0
2021-04-13 13:15:00,269.54,269.54,269.39,269.44,5929.0,246.5001,246.5001,246.3629,246.4087,5929.0
2021-04-13 13:20:00,269.4,269.63,269.39,269.61,7793.0,246.3721,246.5824,246.3629,246.5641,7793.0
2021-04-13 13:25:00,269.68,269.81,269.6,269.67,2105.0,246.6281,246.747,246.555,246.619,2105.0
2021-04-13 13:30:00,269.68,269.71,269.63,269.65,3321.0,246.6281,246.6556,246.5824,246.6007,3321.0
2021-04-13 13:35:00,269.64,269.87,269.6,269.87,2000.0,246.5916,246.8019,246.555,246.8019,2000.0
2021-04-13 13:40:00,269.92,270.0,269.65,269.73,3000.0,246.8476,246.9208,246.6007,246.6739,3000.0
2021-04-13 13:45:00,269.75,269.86,269.31,269.32,3043.0,246.6922,246.7928,246.2898,246.2989,3043.0
2021-04-13 13:50:00,269.34,269.43,269.13,269.13,2105.0,246.3172,246.3995,246.1252,246.1252,2105.0
2021-04-13 13:55:00,269.13,269.56,269.12,269.56,2134.0,246.1252,246.5184,246.116,246.5184,2134.0
2021-04-13 14:00:00,269.59,270.21,269.59,270.21,2776.0,246.5458,247.1128,246.5458,247.1128,2776.0
2021-04-13 14:05:00,270.11,270.11,269.92,269.92,3164.0,247.0214,247.0214,246.8476,246.8476,3164.0
2021-04-13 14:10:00,270.0,270.13,269.95,270.0,1400.0,246.9208,247.0397,246.8751,246.9208,1400.0
2021-04-13 14:15:00,270.11,270.28,270.08,270.28,1400.0,247.0214,247.1769,246.9939,247.1769,1400.0
2021-04-13 14:20:00,270.31,270.33,270.18,270.26,3180.0,247.2043,247.2226,247.0854,247.1586,3180.0
2021-04-13 14:25:00,270.34,270.69,270.34,270.43,2168.0,247.2317,247.5518,247.2317,247.314,2168.0
2021-04-13 14:30:00,270.49,270.64,270.43,270.51,2245.0,247.3689,247.5061,247.314,247.3872,2245.0
2021-04-13 14:35:00,270.46,270.46,270.14,270.21,5120.0,247.3415,247.3415,247.0488,247.1128,5120.0
2021-04-13 14:40:00,270.37,270.57,270.23,270.46,3889.0,247.2592,247.4421,247.1311,247.3415,3889.0
2021-04-13 14:45:00,270.33,270.46,270.23,270.46,2405.0,247.2226,247.3415,247.1311,247.3415,2405.0
2021-04-13 14:50:00,270.46,270.46,270.12,270.12,1200.0,247.3415,247.3415,247.0305,247.0305,1200.0
2021-04-13 14:55:00,270.11,270.54,270.11,270.51,6303.0,247.0214,247.4146,247.0214,247.3872,6303.0
2021-04-13 15:00:00,270.5,270.87,270.5,270.85,3548.0,247.378,247.7164,247.378,247.6981,3548.0
2021-04-13 15:05:00,270.79,271.0,270.79,270.88,1473.0,247.6433,247.8353,247.6433,247.7256,1473.0
2021-04-13 15:10:00,270.95,270.95,270.74,270.76,5629.0,247.7896,247.7896,247.5975,247.6158,5629.0
2021-04-13 15:15:00,270.78,270.84,270.62,270.67,4137.0,247.6341,247.689,247.4878,247.5335,4137.0
2021-04-13 15:20:00,270.77,270.85,270.63,270.69,4486.0,247.625,247.6981,247.4969,247.5518,4486.0
2021-04-13 15:25:00,270.75,270.82,270.66,270.73,2327.0,247.6067,247.6707,247.5244,247.5884,2327.0
2021-04-13 15:30:00,270.85,270.96,270.78,270.82,5551.0,247.6981,247.7987,247.6341,247.6707,5551.0
2021-04-13 15:35:00,270.84,270.87,270.52,270.58,3198.0,247.689,247.7164,247.3963,247.4512,3198.0
2021-04-13 15:40:00,270.51,270.61,270.39,270.61,3379.0,247.3872,247.4786,247.2774,247.4786,3379.0
2021-04-13 15:45:00,270.54,270.56,270.41,270.47,3480.0,247.4146,247.4329,247.2957,247.3506,3480.0
2021-04-13 15:50:00,270.53,270.66,270.39,270.66,11751.0,247.4055,247.5244,247.2774,247.5244,11751.0
2021-04-13 15:55:00,270.67,270.68,270.33,270.33,20045.0,247.5335,247.5427,247.2226,247.2226,20045.0
2021-04-14 09:30:00,271.15,271.41,270.49,271.41,10832.0,247.9725,248.2103,247.3689,248.2103,10832.0
2021-04-14 09:35:00,271.62,272.73,271.62,271.83,8961.0,248.4023,249.4174,248.4023,248.5944,8961.0
2021-04-14 09:40:00,271.96,272.1,271.86,271.96,3228.0,248.7132,248.8413,248.6218,248.7132,3228.0
2021-04-14 09:45:00,272.08,272.71,272.08,272.71,1053.0,248.823,249.3991,248.823,249.3991,1053.0
2021-04-14 09:50:00,272.35,273.15,272.3,272.95,3899.0,249.0699,249.8015,249.0242,249.6186,3899.0
2021-04-14 09:55:00,272.82,273.14,272.75,272.92,2400.0,249.4997,249.7924,249.4357,249.5912,2400.0
2021-04-14 10:00:00,273.11,273.16,272.83,272.85,2407.0,249.7649,249.8107,249.5089,249.5272,2407.0
2021-04-14 10:05:00,272.89,273.28,272.86,273.07,3993.0,249.5638,249.9204,249.5363,249.7284,3993.0
2021-04-14 10:10:00,272.82,272.91,272.74,272.91,625.0,249.4997,249.582,249.4266,249.582,625.0
2021-04-14 10:15:00,272.8,272.8,272.27,272.41,1000.0,249.4814,249.4814,248.9967,249.1248,1000.0
2021-04-14 10:20:00,272.28,272.59,272.18,272.58,7102.0,249.0059,249.2894,248.9144,249.2803,7102.0
2021-04-14 10:25:00,272.78,272.89,272.52,272.64,2333.0,249.4632,249.5638,249.2254,249.3351,2333.0
2021-04-14 10:30:00,272.57,272.66,272.53,272.66,800.0,249.2711,249.3534,249.2345,249.3534,800.0
2021-04-14 10:35:00,272.61,272.61,272.31,272.52,2688.0,249.3077,249.3077,249.0333,249.2254,2688.0
2021-04-14 10:40:00,272.56,272.7,272.54,272.54,1368.0,249.262,249.39,249.2437,249.2437,1368.0
2021-04-14 10:45:00,272.41,272.41,272.09,272.28,10388.0,249.1248,249.1248,248.8321,249.0059,10388.0
2021-04-14 10:50:00,272.15,272.52,272.15,272.49,2770.0,248.887,249.2254,248.887,249.1979,2770.0
2021-04-14 10:55:00,272.38,272.44,272.34,272.34,400.0,249.0973,249.1522,249.0608,249.0608,400.0
2021-04-14 11:00:00,272.4,272.51,272.22,272.22,2506.0,249.1156,249.2162,248.951,248.951,2506.0
2021-04-14 11:05:00,272.4,272.62,272.05,272.62,4982.0,249.1156,249.3168,248.7956,249.3168,4982.0
2021-04-14 11:10:00,272.56,272.74,272.5,272.74,2154.0,249.262,249.4266,249.2071,249.4266,2154.0
2021-04-14 11:15:00,272.66,272.77,272.54,272.72,3286.0,249.3534,249.454,249.2437,249.4083,3286.0
2021-04-14 11:20:00,272.67,272.8,272.53,272.53,1253.0,249.3626,249.4814,249.2345,249.2345,1253.0
2021-04-14 11:25:00,272.55,272.8,272.55,272.65,2439.0,249.2528,249.4814,249.2528,249.3443,2439.0
2021-04-14 11:30:00,272.74,272.8,272.74,272.75,425.0,249.4266,249.4814,249.4266,249.4357,425.0
2021-04-14 11:35:00,272.43,272.57,272.43,272.53,2977.0,249.1431,249.2711,249.1431,249.2345,2977.0
2021-04-14 11:40:00,272.4,272.63,272.4,272.53,3220.0,249.1156,249.326,249.1156,249.2345,3220.0
2021-04-14 11:45:00,272.55,272.55,272.38,272.44,1555.0,249.2528,249.2528,249.0973,249.1522,1555.0
2021-04-14 11:50:00,272.49,272.49,272.29,272.36,6187.0,249.1979,249.1979,249.015,249.0791,6187.0
2021-04-14 11:55:00,272.38,272.4,272.35,272.35,532.0,249.0973,249.1156,249.0699,249.0699,532.0
2021-04-14 12:00:00,272.27,272.3,271.99,271.99,1592.0,248.9967,249.0242,248.7407,248.7407,1592.0
2021-04-14 12:05:00,272.14,272.22,272.13,272.13,600.0,248.8779,248.951,248.8687,248.8687,600.0
2021-04-14 12:10:00,272.11,272.25,271.84,271.84,1720.0,248.8504,248.9785,248.6035,248.6035,1720.0
2021-04-14 12:15:00,271.74,272.05,271.74,272.04,2215.0,248.5121,248.7956,248.5121,248.7864,2215.0
2021-04-14 12:20:00,272.02,272.16,272.02,272.06,900.0,248.7681,248.8962,248.7681,248.8047,900.0
2021-04-14 12:25:00,272.09,272.21,272.04,272.04,1467.0,248.8321,248.9419,248.7864,248.7864,1467.0
2021-04-14 12:30:00,272.01,272.01,271.86,271.87,1378.0,248.759,248.759,248.6218,248.6309,1378.0
2021-04-14 12:35:00,272.08,272.14,272.08,272.09,1100.0,248.823,248.8779,248.823,248.8321,1100.0
2021-04-14 12:40:00,272.24,272.27,272.14,272.25,1460.0,248.9693,248.9967,248.8779,248.9785,1460.0
2021-04-14 12:45:00,272.26,272.35,272.15,272.31,1370.0,248.9876,249.0699,248.887,249.0333,1370.0
2021-04-14 12:50:00,272.36,272.49,272.29,272.45,1793.0,249.0791,249.1979,249.015,249.1614,1793.0
2021-04-14 12:55:00,272.5,272.51,272.37,272.39,1675.0,249.2071,249.2162,249.0882,249.1065,1675.0
2021-04-14 13:00:00,272.41,272.44,272.19,272.29,2418.0,249.1248,249.1522,248.9236,249.015,2418.0
2021-04-14 13:05:00,272.29,272.54,272.28,272.49,2800.0,249.015,249.2437,249.0059,249.1979,2800.0
2021-04-14 13:10:00,272.55,272.55,272.38,272.42,1600.0,249.2528,249.2528,249.0973,249.1339,1600.0
2021-04-14 13:15:00,272.45,272.59,272.45,272.49,1424.0,249.1614,249.2894,249.1614,249.1979,1424.0
2021-04-14 13:20:00,272.5,272.77,272.42,272.72,4056.0,249.2071,249.454,249.1339,249.4083,4056.0
2021-04-14 13:25:00,272.76,272.89,272.69,272.8,1802.0,249.4449,249.5638,249.3808,249.4814,1802.0
2021-04-14 13:30:00,272.79,272.86,272.68,272.73,900.0,249.4723,249.5363,249.3717,249.4174,900.0
2021-04-14 13:35:00,272.72,272.72,272.42,272.42,2063.0,249.4083,249.4083,249.1339,249.1339,2063.0
2021-04-14 13:40:00,272.43,272.53,272.42,272.47,4007.0,249.1431,249.2345,249.1339,249.1797,4007.0
2021-04-14 13:45:00,272.51,272.67,272.5,272.66,2343.0,249.2162,249.3626,249.2071,249.3534,2343.0
2021-04-14 13:50:00,272.56,272.63,272.42,272.52,1401.0,249.262,249.326,249.1339,249.2254,1401.0
2021-04-14 13:55:00,272.61,272.61,271.83,271.96,3138.0,249.3077,249.3077,248.5944,248.7132,3138.0
2021-04-14 14:00:00,272.18,272.36,272.11,272.33,6237.0,248.9144,249.0791,248.8504,249.0516,6237.0
2021-04-14 14:05:00,272.28,272.28,272.0,272.0,2120.0,249.0059,249.0059,248.7498,248.7498,2120.0
2021-04-14 14:10:00,272.13,272.41,272.13,272.41,1509.0,248.8687,249.1248,248.8687,249.1248,1509.0
2021-04-14 14:15:00,272.32,272.36,272.02,272.23,2725.0,249.0425,249.0791,248.7681,248.9602,2725.0
2021-04-14 14:20:00,272.29,272.39,272.29,272.37,800.0,249.015,249.1065,249.015,249.0882,800.0
2021-04-14 14:25:00,272.46,272.53,272.34,272.48,2989.0,249.1705,249.2345,249.0608,249.1888,2989.0
2021-04-14 14:30:00,272.45,272.45,272.15,272.15,1620.0,249.1614,249.1614,248.887,248.887,1620.0
2021-04-14 14:35:00,272.19,272.33,272.19,272.2,1983.0,248.9236,249.0516,248.9236,248.9327,1983.0
2021-04-14 14:40:00,272.26,272.4,272.2,272.28,1400.0,248.9876,249.1156,248.9327,249.0059,1400.0
2021-04-14 14:45:00,272.18,272.23,272.05,272.06,1200.0,248.9144,248.9602,248.7956,248.8047,1200.0
2021-04-14 14:50:00,271.88,272.01,271.87,271.89,2425.0,248.6401,248.759,248.6309,248.6492,2425.0
2021-04-14 14:55:00,271.85,272.03,271.83,271.9,2645.0,248.6127,248.7773,248.5944,248.6584,2645.0
2021-04-14 15:00:00,271.86,271.94,271.78,271.89,2199.0,248.6218,248.695,248.5486,248.6492,2199.0
2021-04-14 15:05:00,271.98,272.07,271.87,271.99,2345.0,248.7315,248.8138,248.6309,248.7407,2345.0
2021-04-14 15:10:00,271.99,272.15,271.8,272.15,4147.0,248.7407,248.887,248.5669,248.887,4147.0
2021-04-14 15:15:00,272.22,272.46,272.22,272.4,2639.0,248.951,249.1705,248.951,249.1156,2639.0
2021-04-14 15:20:00,272.4,272.41,272.24,272.41,3313.0,249.1156,249.1248,248.9693,249.1248,3313.0
2021-04-14 15:25:00,272.47,272.54,272.37,272.46,2722.0,249.1797,249.2437,249.0882,249.1705,2722.0
2021-04-14 15:30:00,272.47,272.59,272.32,272.56,6689.0,249.1797,249.2894,249.0425,249.262,6689.0
2021-04-14 15:35:00,272.49,272.51,272.23,272.43,4706.0,249.1979,249.2162,248.9602,249.1431,4706.0
2021-04-14 15:40:00,272.31,272.41,272.2,272.41,5178.0,249.0333,249.1248,248.9327,249.1248,5178.0
2021-04-14 15:45:00,272.44,272.52,272.18,272.25,6033.0,249.1522,249.2254,248.9144,248.9785,6033.0
2021-04-14 15:50:00,272.09,272.34,271.97,272.05,9561.0,248.8321,249.0608,248.7224,248.7956,9561.0
2021-04-14 15:55:00,271.92,272.14,271.72,271.76,41856.0,248.6767,248.8779,248.4938,248.5303,41856.0
2021-04-15 09:30:00,272.11,273.76,272.11,273.76,13840.0,248.8504,250.3594,248.8504,250.3594,13840.0
2021-04-15 09:35:00,273.66,273.87,273.43,273.57,3876.0,250.2679,250.46,250.0576,250.1856,3876.0
2021-04-15 09:40:00,273.45,273.65,272.76,272.78,4752.0,250.0759,250.2588,249.4449,249.4632,4752.0
2021-04-15 09:45:00,272.33,272.65,271.81,271.85,6995.0,249.0516,249.3443,248.5761,248.6127,6995.0
2021-04-15 09:50:00,271.97,272.46,271.65,272.46,14045.0,248.7224,249.1705,248.4297,249.1705,14045.0
2021-04-15 09:55:00,272.49,273.06,272.47,273.06,4214.0,249.1979,249.7192,249.1797,249.7192,4214.0
2021-04-15 10:00:00,273.08,273.1,272.8,272.97,5994.0,249.7375,249.7558,249.4814,249.6369,5994.0
2021-04-15 10:05:00,272.93,273.1,272.91,273.01,4163.0,249.6003,249.7558,249.582,249.6735,4163.0
2021-04-15 10:10:00,273.0,273.4,272.7,273.36,5495.0,249.6644,250.0302,249.39,249.9936,5495.0
2021-04-15 10:15:00,273.24,273.24,272.64,272.72,8497.0,249.8838,249.8838,249.3351,249.4083,8497.0
2021-04-15 10:20:00,272.78,273.19,272.78,273.11,3440.0,249.4632,249.8381,249.4632,249.7649,3440.0
2021-04-15 10:25:00,273.25,273.29,272.98,273.2,4851.0,249.893,249.9296,249.6461,249.8473,4851.0
2021-04-15 10:30:00,273.29,273.57,273.22,273.47,3495.0,249.9296,250.1856,249.8655,250.0942,3495.0
2021-04-15 10:35:00,273.39,273.39,273.11,273.25,2846.0,250.021,250.021,249.7649,249.893,2846.0
2021-04-15 10:40:00,273.09,273.45,273.08,273.39,953.0,249.7467,250.0759,249.7375,250.021,953.0
2021-04-15 10:45:00,273.36,273.42,273.18,273.2,2826.0,249.9936,250.0484,249.829,249.8473,2826.0
2021-04-15 10:50:00,273.19,273.31,272.9,273.11,14476.0,249.8381,249.9479,249.5729,249.7649,14476.0
2021-04-15 10:55:00,273.04,273.2,273.02,273.06,4212.0,249.7009,249.8473,249.6826,249.7192,4212.0
2021-04-15 11:00:00,273.09,273.56,273.09,273.39,4461.0,249.7467,250.1765,249.7467,250.021,4461.0
2021-04-15 11:05:00,273.37,273.5,273.22,273.26,1386.0,250.0027,250.1216,249.8655,249.9021,1386.0
2021-04-15 11:10:00,273.33,273.59,273.27,273.5,4207.0,249.9661,250.2039,249.9113,250.1216,4207.0
2021-04-15 11:15:00,273.5,273.58,273.14,273.24,5450.0,250.1216,250.1948,249.7924,249.8838,5450.0
2021-04-15 11:20:00,273.36,273.6,273.3,273.6,3213.0,249.9936,250.2131,249.9387,250.2131,3213.0
2021-04-15 11:25:00,273.53,273.63,273.42,273.56,5142.0,250.149,250.2405,250.0484,250.1765,5142.0
2021-04-15 11:30:00,273.51,273.86,273.4,273.86,6111.0,250.1308,250.4508,250.0302,250.4508,6111.0
2021-04-15 11:35:00,273.91,274.11,273.87,273.87,5593.0,250.4966,250.6795,250.46,250.46,5593.0
2021-04-15 11:40:00,273.91,274.16,273.77,274.11,2971.0,250.4966,250.7252,250.3685,250.6795,2971.0
2021-04-15 11:45:00,274.03,274.05,273.98,273.98,1295.0,250.6063,250.6246,250.5606,250.5606,1295.0
2021-04-15 11:50:00,273.97,274.14,273.9,273.95,4005.0,250.5514,250.7069,250.4874,250.5331,4005.0
2021-04-15 11:55:00,273.89,274.11,273.88,274.0,2300.0,250.4783,250.6795,250.4691,250.5789,2300.0
2021-04-15 12:00:00,274.07,274.07,273.96,274.04,1546.0,250.6429,250.6429,250.5423,250.6155,1546.0
2021-04-15 12:05:00,274.11,274.46,274.07,274.46,1566.0,250.6795,250.9996,250.6429,250.9996,1566.0
2021-04-15 12:10:00,274.43,274.45,274.19,274.19,600.0,250.9721,250.9904,250.7526,250.7526,600.0
2021-04-15 12:15:00,274.28,274.28,274.03,274.04,1233.0,250.8349,250.8349,250.6063,250.6155,1233.0
2021-04-15 12:20:00,274.12,274.12,274.01,274.04,3340.0,250.6886,250.6886,250.588,250.6155,3340.0
2021-04-15 12:25:00,274.1,274.29,274.1,274.29,655.0,250.6703,250.8441,250.6703,250.8441,655.0
2021-04-15 12:30:00,274.25,274.32,274.07,274.07,3250.0,250.8075,250.8715,250.6429,250.6429,3250.0
2021-04-15 12:35:00,274.11,274.17,273.97,274.11,1500.0,250.6795,250.7343,250.5514,250.6795,1500.0
2021-04-15 12:40:00,274.13,274.13,274.01,274.01,200.0,250.6978,250.6978,250.588,250.588,200.0
2021-04-15 12:45:00,273.97,273.99,273.83,273.92,2013.0,250.5514,250.5697,250.4234,250.5057,2013.0
2021-04-15 12:50:00,273.98,274.13,273.93,273.98,2072.0,250.5606,250.6978,250.5149,250.5606,2072.0
2021-04-15 12:55:00,273.98,273.98,273.82,273.82,1959.0,250.5606,250.5606,250.4143,250.4143,1959.0
2021-04-15 13:00:00,273.87,273.93,273.77,273.84,6326.0,250.46,250.5149,250.3685,250.4325,6326.0
2021-04-15 13:05:00,273.77,273.79,273.19,273.19,8388.0,250.3685,250.3868,249.8381,249.8381,8388.0
2021-04-15 13:10:00,273.14,273.32,273.0,273.15,2414.0,249.7924,249.957,249.6644,249.8015,2414.0
2021-04-15 13:15:00,273.13,273.16,273.01,273.1,1547.0,249.7832,249.8107,249.6735,249.7558,1547.0
2021-04-15 13:20:00,273.01,273.17,272.98,272.99,2017.0,249.6735,249.8198,249.6461,249.6552,2017.0
2021-04-15 13:25:00,272.94,273.0,272.71,272.71,4240.0,249.6095,249.6644,249.3991,249.3991,4240.0
2021-04-15 13:30:00,272.63,272.63,272.43,272.63,2100.0,249.326,249.326,249.1431,249.326,2100.0
2021-04-15 13:35:00,272.57,272.61,272.43,272.56,2620.0,249.2711,249.3077,249.1431,249.262,2620.0
2021-04-15 13:40:00,272.63,272.71,272.53,272.61,2783.0,249.326,249.3991,249.2345,249.3077,2783.0
2021-04-15 13:45:00,272.6,272.63,272.4,272.44,2152.0,249.2985,249.326,249.1156,249.1522,2152.0
2021-04-15 13:50:00,272.44,272.79,272.36,272.79,5208.0,249.1522,249.4723,249.0791,249.4723,5208.0
2021-04-15 13:55:00,272.75,272.86,272.7,272.78,6117.0,249.4357,249.5363,249.39,249.4632,6117.0
2021-04-15 14:00:00,272.84,272.84,272.68,272.83,1931.0,249.518,249.518,249.3717,249.5089,1931.0
2021-04-15 14:05:00,272.87,272.96,272.54,272.56,5150.0,249.5455,249.6278,249.2437,249.262,5150.0
2021-04-15 14:10:00,272.65,272.8,272.63,272.65,2114.0,249.3443,249.4814,249.326,249.3443,2114.0
2021-04-15 14:15:00,272.66,272.91,272.65,272.72,4615.0,249.3534,249.582,249.3443,249.4083,4615.0
2021-04-15 14:20:00,272.79,272.93,272.74,272.9,969.0,249.4723,249.6003,249.4266,249.5729,969.0
2021-04-15 14:25:00,272.85,273.04,272.85,272.95,4404.0,249.5272,249.7009,249.5272,249.6186,4404.0
2021-04-15 14:30:00,273.01,273.13,272.94,272.94,1300.0,249.6735,249.7832,249.6095,249.6095,1300.0
2021-04-15 14:35:00,272.94,272.99,272.84,272.98,2300.0,249.6095,249.6552,249.518,249.6461,2300.0
2021-04-15 14:40:00,272.97,273.02,272.85,272.85,2343.0,249.6369,249.6826,249.5272,249.5272,2343.0
2021-04-15 14:45:00,272.81,272.81,272.59,272.63,2601.0,249.4906,249.4906,249.2894,249.326,2601.0
2021-04-15 14:50:00,272.68,272.88,272.49,272.49,2626.0,249.3717,249.5546,249.1979,249.1979,2626.0
2021-04-15 14:55:00,272.5,272.64,272.45,272.52,1961.0,249.2071,249.3351,249.1614,249.2254,1961.0
2021-04-15 15:00:00,272.51,272.66,272.51,272.66,2687.0,249.2162,249.3534,249.2162,249.3534,2687.0
2021-04-15 15:05:00,272.64,272.69,272.36,272.51,9692.0,249.3351,249.3808,249.0791,249.2162,9692.0
2021-04-15 15:10:00,272.49,272.49,272.25,272.38,4972.0,249.1979,249.1979,248.9785,249.0973,4972.0
2021-04-15 15:15:00,272.34,272.59,272.34,272.59,1103.0,249.0608,249.2894,249.0608,249.2894,1103.0
2021-04-15 15:20:00,272.54,272.54,272.02,272.03,5286.0,249.2437,249.2437,248.7681,248.7773,5286.0
2021-04-15 15:25:00,272.08,272.08,271.82,271.96,5289.0,248.823,248.823,248.5852,248.7132,5289.0
2021-04-15 15:30:00,272.03,272.7,271.97,272.66,7551.0,248.7773,249.39,248.7224,249.3534,7551.0
2021-04-15 15:35:00,272.57,272.65,272.3,272.5,5642.0,249.2711,249.3443,249.0242,249.2071,5642.0
2021-04-15 15:40:00,272.5,272.57,272.32,272.52,6194.0,249.2071,249.2711,249.0425,249.2254,6194.0
2021-04-15 15:45:00,272.52,272.93,272.38,272.38,8083.0,249.2254,249.6003,249.0973,249.0973,8083.0
2021-04-15 15:50:00,272.33,272.69,272.31,272.32,10446.0,249.0516,249.3808,249.0333,249.0425,10446.0
2021-04-15 15:55:00,272.3,272.42,272.03,272.09,33570.0,249.0242,249.1339,248.7773,248.8321,33570.0
2021-04-16 09:30:00,274.51,274.76,273.55,274.44,70239.0,251.0453,251.2739,250.1673,250.9813,70239.0
2021-04-16 09:35:00,274.8,274.8,273.85,274.05,4660.0,251.3105,251.3105,250.4417,250.6246,4660.0
2021-04-16 09:40:00,274.11,274.13,273.97,274.0,34953.0,250.6795,250.6978,250.5514,250.5789,34953.0
2021-04-16 09:45:00,274.0,274.65,274.0,274.05,7244.0,250.5789,251.1733,250.5789,250.6246,7244.0
2021-04-16 09:50:00,274.0,274.14,272.91,273.23,22340.0,250.5789,250.7069,249.582,249.8747,22340.0
2021-04-16 09:55:00,273.08,273.13,272.67,272.94,3808.0,249.7375,249.7832,249.3626,249.6095,3808.0
2021-04-16 10:00:00,272.84,273.21,272.31,273.21,3842.0,249.518,249.8564,249.0333,249.8564,3842.0
2021-04-16 10:05:00,273.14,273.48,272.96,273.37,3727.0,249.7924,250.1033,249.6278,250.0027,3727.0
2021-04-16 10:10:00,273.25,273.46,272.92,273.15,4796.0,249.893,250.085,249.5912,249.8015,4796.0
2021-04-16 10:15:00,273.42,273.56,273.24,273.24,1800.0,250.0484,250.1765,249.8838,249.8838,1800.0
2021-04-16 10:20:00,273.13,273.32,273.06,273.27,3201.0,249.7832,249.957,249.7192,249.9113,3201.0
2021-04-16 10:25:00,273.17,273.17,272.81,272.81,3008.0,249.8198,249.8198,249.4906,249.4906,3008.0
2021-04-16 10:30:00,272.7,272.98,272.67,272.67,4588.0,249.39,249.6461,249.3626,249.3626,4588.0
2021-04-16 10:35:00,272.78,272.83,272.54,272.79,7729.0,249.4632,249.5089,249.2437,249.4723,7729.0
2021-04-16 10:40:00,272.75,273.04,272.31,272.45,7229.0,249.4357,249.7009,249.0333,249.1614,7229.0
2021-04-16 10:45:00,272.53,272.7,272.4,272.48,3411.0,249.2345,249.39,249.1156,249.1888,3411.0
2021-04-16 10:50:00,272.33,272.47,272.15,272.31,1702.0,249.0516,249.1797,248.887,249.0333,1702.0
2021-04-16 10:55:00,272.1,272.52,272.02,272.36,2214.0,248.8413,249.2254,248.7681,249.0791,2214.0
2021-04-16 11:00:00,272.32,272.69,272.32,272.69,1701.0,249.0425,249.3808,249.0425,249.3808,1701.0
2021-04-16 11:05:00,272.77,273.03,272.53,272.8,3057.0,249.454,249.6918,249.2345,249.4814,3057.0
2021-04-16 11:10:00,272.79,272.92,272.51,272.53,1728.0,249.4723,249.5912,249.2162,249.2345,1728.0
2021-04-16 11:15:00,272.48,272.82,272.43,272.71,2600.0,249.1888,249.4997,249.1431,249.3991,2600.0
2021-04-16 11:20:00,272.68,272.82,272.59,272.65,2843.0,249.3717,249.4997,249.2894,249.3443,2843.0
2021-04-16 11:25:00,272.52,272.75,272.35,272.46,2023.0,249.2254,249.4357,249.0699,249.1705,2023.0
2021-04-16 11:30:00,272.22,272.5,272.22,272.44,1594.0,248.951,249.2071,248.951,249.1522,1594.0
2021-04-16 11:35:00,272.35,272.35,272.0,272.0,1901.0,249.0699,249.0699,248.7498,248.7498,1901.0
2021-04-16 11:40:00,271.84,271.98,271.76,271.89,2580.0,248.6035,248.7315,248.5303,248.6492,2580.0
2021-04-16 11:45:00,271.98,271.99,271.62,271.63,2878.0,248.7315,248.7407,248.4023,248.4115,2878.0
2021-04-16 11:50:00,271.5,271.86,271.35,271.86,2770.0,248.2926,248.6218,248.1554,248.6218,2770.0
2021-04-16 11:55:00,271.81,271.92,271.65,271.67,2218.0,248.5761,248.6767,248.4297,248.448,2218.0
2021-04-16 12:00:00,271.69,271.88,271.66,271.88,1922.0,248.4663,248.6401,248.4389,248.6401,1922.0
2021-04-16 12:05:00,271.8,271.85,271.26,271.35,4807.0,248.5669,248.6127,248.0731,248.1554,4807.0
2021-04-16 12:10:00,271.3,271.3,271.06,271.13,6741.0,248.1097,248.1097,247.8902,247.9542,6741.0
2021-04-16 12:15:00,271.17,271.32,271.17,271.26,2442.0,247.9908,248.128,247.9908,248.0731,2442.0
2021-04-16 12:20:00,271.12,271.31,271.02,271.31,3518.0,247.945,248.1188,247.8536,248.1188,3518.0
2021-04-16 12:25:00,271.2,271.23,271.08,271.16,5793.0,248.0182,248.0456,247.9085,247.9816,5793.0
2021-04-16 12:30:00,271.09,271.09,270.81,270.87,4310.0,247.9176,247.9176,247.6615,247.7164,4310.0
2021-04-16 12:35:00,270.93,270.97,270.63,270.77,11595.0,247.7713,247.8079,247.4969,247.625,11595.0
2021-04-16 12:40:00,270.74,270.89,270.69,270.82,7170.0,247.5975,247.7347,247.5518,247.6707,7170.0
2021-04-16 12:45:00,270.81,270.85,270.75,270.79,6037.0,247.6615,247.6981,247.6067,247.6433,6037.0
2021-04-16 12:50:00,270.73,270.88,270.66,270.72,6053.0,247.5884,247.7256,247.5244,247.5792,6053.0
2021-04-16 12:55:00,270.71,270.78,270.15,270.41,66280.0,247.5701,247.6341,247.058,247.2957,66280.0
2021-04-16 13:00:00,270.45,270.51,270.1,270.1,9929.0,247.3323,247.3872,247.0122,247.0122,9929.0
2021-04-16 13:05:00,270.09,270.21,269.99,270.02,10316.0,247.0031,247.1128,246.9116,246.9391,10316.0
2021-04-16 13:10:00,270.0,270.41,270.0,270.36,3328.0,246.9208,247.2957,246.9208,247.25,3328.0
2021-04-16 13:15:00,270.35,270.45,270.3,270.32,2958.0,247.2409,247.3323,247.1951,247.2134,2958.0
2021-04-16 13:20:00,270.32,270.7,270.29,270.57,5726.0,247.2134,247.561,247.186,247.4421,5726.0
2021-04-16 13:25:00,270.56,270.59,270.47,270.48,2894.0,247.4329,247.4604,247.3506,247.3598,2894.0
2021-04-16 13:30:00,270.48,270.48,270.32,270.44,4337.0,247.3598,247.3598,247.2134,247.3232,4337.0
2021-04-16 13:35:00,270.42,270.42,270.18,270.26,6380.0,247.3049,247.3049,247.0854,247.1586,6380.0
2021-04-16 13:40:00,270.21,270.25,270.06,270.07,9376.0,247.1128,247.1494,246.9757,246.9848,9376.0
2021-04-16 13:45:00,270.15,270.36,270.14,270.26,3489.0,247.058,247.25,247.0488,247.1586,3489.0
2021-04-16 13:50:00,270.25,270.3,270.14,270.16,5547.0,247.1494,247.1951,247.0488,247.0671,5547.0
2021-04-16 13:55:00,270.24,270.32,269.96,270.19,5464.0,247.1403,247.2134,246.8842,247.0945,5464.0
2021-04-16 14:00:00,270.15,270.35,270.11,270.32,5247.0,247.058,247.2409,247.0214,247.2134,5247.0
2021-04-16 14:05:00,270.34,270.42,270.28,270.35,5162.0,247.2317,247.3049,247.1769,247.2409,5162.0
2021-04-16 14:10:00,270.4,270.67,270.38,270.5,8248.0,247.2866,247.5335,247.2683,247.378,8248.0
2021-04-16 14:15:00,270.51,270.71,270.51,270.61,10039.0,247.3872,247.5701,247.3872,247.4786,10039.0
2021-04-16 14:20:00,270.58,270.65,270.23,270.45,22657.0,247.4512,247.5152,247.1311,247.3323,22657.0
2021-04-16 14:25:00,270.51,270.6,270.34,270.48,7882.0,247.3872,247.4695,247.2317,247.3598,7882.0
2021-04-16 14:30:00,270.6,270.65,270.34,270.63,33508.0,247.4695,247.5152,247.2317,247.4969,33508.0
2021-04-16 14:35:00,270.65,271.11,270.61,270.97,6407.0,247.5152,247.9359,247.4786,247.8079,6407.0
2021-04-16 14:40:00,270.95,271.31,270.91,271.12,7619.0,247.7896,248.1188,247.753,247.945,7619.0
2021-04-16 14:45:00,271.06,271.12,270.71,271.12,14660.0,247.8902,247.945,247.5701,247.945,14660.0
2021-04-16 14:50:00,271.15,271.27,270.6,270.63,14620.0,247.9725,248.0822,247.4695,247.4969,14620.0
2021-04-16 14:55:00,270.67,271.19,270.44,270.98,21213.0,247.5335,248.0091,247.3232,247.817,21213.0
2021-04-16 15:00:00,271.01,271.16,270.94,271.01,3001.0,247.8445,247.9816,247.7804,247.8445,3001.0
2021-04-16 15:05:00,270.94,271.05,270.67,270.78,13064.0,247.7804,247.881,247.5335,247.6341,13064.0
2021-04-16 15:10:00,270.82,271.19,270.69,271.1,6199.0,247.6707,248.0091,247.5518,247.9268,6199.0
2021-04-16 15:15:00,271.02,271.06,270.7,270.75,9973.0,247.8536,247.8902,247.561,247.6067,9973.0
2021-04-16 15:20:00,270.74,271.1,270.66,271.09,8433.0,247.5975,247.9268,247.5244,247.9176,8433.0
2021-04-16 15:25:00,271.1,271.21,270.93,271.19,7611.0,247.9268,248.0274,247.7713,248.0091,7611.0
2021-04-16 15:30:00,271.13,271.19,270.83,270.87,17298.0,247.9542,248.0091,247.6798,247.7164,17298.0
2021-04-16 15:35:00,270.79,271.25,270.77,271.21,11762.0,247.6433,248.0639,247.625,248.0274,11762.0
2021-04-16 15:40:00,271.19,271.24,270.88,270.93,18781.0,248.0091,248.0548,247.7256,247.7713,18781.0
2021-04-16 15:45:00,270.9,270.92,270.58,270.84,21662.0,247.7439,247.7621,247.4512,247.689,21662.0
2021-04-16 15:50:00,270.92,271.27,270.75,270.77,37687.0,247.7621,248.0822,247.6067,247.625,37687.0
2021-04-16 15:55:00,270.73,270.96,270.36,270.85,101702.0,247.5884,247.7987,247.25,247.6981,101702.0
2021-04-19 09:30:00,270.55,270.67,269.87,269.94,9356.0,247.4238,247.5335,246.8019,246.8659,9356.0
2021-04-19 09:35:00,269.75,270.22,269.71,270.11,2100.0,246.6922,247.122,246.6556,247.0214,2100.0
2021-04-19 09:40:00,270.21,270.21,269.59,269.7,2360.0,247.1128,247.1128,246.5458,246.6464,2360.0
2021-04-19 09:45:00,269.83,269.99,269.58,269.7,2431.0,246.7653,246.9116,246.5367,246.6464,2431.0
2021-04-19 09:50:00,269.5,269.69,269.26,269.26,2138.0,246.4635,246.6373,246.244,246.244,2138.0
2021-04-19 09:55:00,269.48,269.55,269.03,269.16,6151.0,246.4452,246.5093,246.0337,246.1526,6151.0
2021-04-19 10:00:00,269.04,269.04,268.35,268.43,7371.0,246.0428,246.0428,245.4118,245.485,7371.0
2021-04-19 10:05:00,268.42,268.74,268.2,268.74,6790.0,245.4758,245.7685,245.2746,245.7685,6790.0
2021-04-19 10:10:00,268.49,269.0,268.47,268.9,19720.0,245.5399,246.0063,245.5216,245.9148,19720.0
2021-04-19 10:15:00,268.97,269.45,268.9,269.33,4501.0,245.9788,246.4178,245.9148,246.3081,4501.0
2021-04-19 10:20:00,269.33,269.4,268.97,269.08,18637.0,246.3081,246.3721,245.9788,246.0794,18637.0
2021-04-19 10:25:00,268.92,269.42,268.82,269.42,10878.0,245.9331,246.3904,245.8417,246.3904,10878.0
2021-04-19 10:30:00,269.31,269.67,269.3,269.5,6999.0,246.2898,246.619,246.2806,246.4635,6999.0
2021-04-19 10:35:00,269.37,269.97,269.37,269.88,2225.0,246.3446,246.8934,246.3446,246.811,2225.0
2021-04-19 10:40:00,269.82,269.82,269.26,269.26,5295.0,246.7562,246.7562,246.244,246.244,5295.0
2021-04-19 10:45:00,269.24,269.32,268.99,269.21,7730.0,246.2257,246.2989,245.9971,246.1983,7730.0
2021-04-19 10:50:00,269.25,269.8,269.09,269.72,3030.0,246.2349,246.7379,246.0886,246.6647,3030.0
2021-04-19 10:55:00,269.8,269.8,269.38,269.51,2848.0,246.7379,246.7379,246.3538,246.4727,2848.0
2021-04-19 11:00:00,269.38,269.38,269.19,269.28,3948.0,246.3538,246.3538,246.18,246.2623,3948.0
2021-04-19 11:05:00,269.21,269.55,269.09,269.1,3704.0,246.1983,246.5093,246.0886,246.0977,3704.0
2021-04-19 11:10:00,269.16,269.33,269.03,269.25,3342.0,246.1526,246.3081,246.0337,246.2349,3342.0
2021-04-19 11:15:00,269.32,269.65,269.29,269.65,1501.0,246.2989,246.6007,246.2715,246.6007,1501.0
2021-04-19 11:20:00,269.49,269.54,269.22,269.48,5993.0,246.4544,246.5001,246.2075,246.4452,5993.0
2021-04-19 11:25:00,269.38,269.48,269.15,269.43,3943.0,246.3538,246.4452,246.1434,246.3995,3943.0
2021-04-19 11:30:00,269.37,269.75,269.36,269.73,3005.0,246.3446,246.6922,246.3355,246.6739,3005.0
2021-04-19 11:35:00,269.58,269.83,269.58,269.71,3885.0,246.5367,246.7653,246.5367,246.6556,3885.0
2021-04-19 11:40:00,269.68,269.99,269.53,269.56,4606.0,246.6281,246.9116,246.491,246.5184,4606.0
2021-04-19 11:45:00,269.46,269.99,269.22,269.99,4803.0,246.4269,246.9116,246.2075,246.9116,4803.0
2021-04-19 11:50:00,270.07,270.5,269.99,270.3,3784.0,246.9848,247.378,246.9116,247.1951,3784.0
2021-04-19 11:55:00,270.18,270.18,269.87,270.01,5610.0,247.0854,247.0854,246.8019,246.9299,5610.0
2021-04-19 12:00:00,269.85,270.06,269.72,269.97,4404.0,246.7836,246.9757,246.6647,246.8934,4404.0
2021-04-19 12:05:00,269.92,270.57,269.89,270.57,4000.0,246.8476,247.4421,246.8202,247.4421,4000.0
2021-04-19 12:10:00,270.39,270.52,269.93,269.93,3020.0,247.2774,247.3963,246.8568,246.8568,3020.0
2021-04-19 12:15:00,270.06,270.25,270.06,270.09,2996.0,246.9757,247.1494,246.9757,247.0031,2996.0
2021-04-19 12:20:00,270.22,270.41,270.08,270.09,2356.0,247.122,247.2957,246.9939,247.0031,2356.0
2021-04-19 12:25:00,270.0,270.01,269.89,269.97,1301.0,246.9208,246.9299,246.8202,246.8934,1301.0
2021-04-19 12:30:00,269.8,270.14,269.69,269.95,3156.0,246.7379,247.0488,246.6373,246.8751,3156.0
2021-04-19 12:35:00,270.06,270.06,269.56,269.56,2018.0,246.9757,246.9757,246.5184,246.5184,2018.0
2021-04-19 12:40:00,269.55,269.67,269.43,269.57,2248.0,246.5093,246.619,246.3995,246.5275,2248.0
2021-04-19 12:45:00,269.38,269.65,269.36,269.49,1644.0,246.3538,246.6007,246.3355,246.4544,1644.0
2021-04-19 12:50:00,269.41,269.7,269.35,269.57,2487.0,246.3812,246.6464,246.3263,246.5275,2487.0
2021-04-19 12:55:00,269.46,269.61,269.39,269.39,1677.0,246.4269,246.5641,246.3629,246.3629,1677.0
2021-04-19 13:00:00,269.33,269.57,269.24,269.57,3104.0,246.3081,246.5275,246.2257,246.5275,3104.0
2021-04-19 13:05:00,269.84,270.01,269.68,269.76,3971.0,246.7745,246.9299,246.6281,246.7013,3971.0
2021-04-19 13:10:00,269.68,270.14,269.68,270.09,4458.0,246.6281,247.0488,246.6281,247.0031,4458.0
2021-04-19 13:15:00,270.03,270.39,270.03,270.08,4464.0,246.9482,247.2774,246.9482,246.9939,4464.0
2021-04-19 13:20:00,270.07,270.07,269.88,269.97,2211.0,246.9848,246.9848,246.811,246.8934,2211.0
2021-04-19 13:25:00,269.86,269.98,269.79,269.79,600.0,246.7928,246.9025,246.7287,246.7287,600.0
2021-04-19 13:30:00,269.67,269.84,269.55,269.84,4317.0,246.619,246.7745,246.5093,246.7745,4317.0
2021-04-19 13:35:00,269.87,269.9,269.69,269.72,1274.0,246.8019,246.8293,246.6373,246.6647,1274.0
2021-04-19 13:40:00,269.65,269.71,269.29,269.42,7180.0,246.6007,246.6556,246.2715,246.3904,7180.0
2021-04-19 13:45:00,269.44,269.68,269.25,269.26,4646.0,246.4087,246.6281,246.2349,246.244,4646.0
2021-04-19 13:50:00,269.34,269.43,269.27,269.43,3484.0,246.3172,246.3995,246.2532,246.3995,3484.0
2021-04-19 13:55:00,269.43,269.63,269.35,269.35,2926.0,246.3995,246.5824,246.3263,246.3263,2926.0
2021-04-19 14:00:00,269.35,269.41,269.18,269.27,12724.0,246.3263,246.3812,246.1709,246.2532,12724.0
2021-04-19 14:05:00,269.35,269.45,269.08,269.22,6485.0,246.3263,246.4178,246.0794,246.2075,6485.0
2021-04-19 14:10:00,269.23,269.6,269.16,269.55,2408.0,246.2166,246.555,246.1526,246.5093,2408.0
2021-04-19 14:15:00,269.65,269.84,269.58,269.69,5858.0,246.6007,246.7745,246.5367,246.6373,5858.0
2021-04-19 14:20:00,269.69,270.0,269.54,269.91,7230.0,246.6373,246.9208,246.5001,246.8385,7230.0
2021-04-19 14:25:00,269.92,269.92,269.76,269.84,3816.0,246.8476,246.8476,246.7013,246.7745,3816.0
2021-04-19 14:30:00,269.81,269.85,269.72,269.85,3604.0,246.747,246.7836,246.6647,246.7836,3604.0
2021-04-19 14:35:00,269.79,269.85,269.36,269.41,4447.0,246.7287,246.7836,246.3355,246.3812,4447.0
2021-04-19 14:40:00,269.44,269.7,269.38,269.68,6213.0,246.4087,246.6464,246.3538,246.6281,6213.0
2021-04-19 14:45:00,269.57,270.02,269.4,270.02,3996.0,246.5275,246.9391,246.3721,246.9391,3996.0
2021-04-19 14:50:00,270.05,270.19,269.73,270.19,3859.0,246.9665,247.0945,246.6739,247.0945,3859.0
2021-04-19 14:55:00,270.25,270.25,269.91,269.92,1818.0,247.1494,247.1494,246.8385,246.8476,1818.0
2021-04-19 15:00:00,269.85,269.95,269.75,269.77,1720.0,246.7836,246.8751,246.6922,246.7104,1720.0
2021-04-19 15:05:00,269.83,270.09,269.83,270.09,3149.0,246.7653,247.0031,246.7653,247.0031,3149.0
2021-04-19 15:10:00,270.1,270.17,269.78,269.78,4656.0,247.0122,247.0763,246.7196,246.7196,4656.0
2021-04-19 15:15:00,269.9,270.11,269.71,269.79,9648.0,246.8293,247.0214,246.6556,246.7287,9648.0
2021-04-19 15:20:00,269.8,269.89,269.6,269.71,3525.0,246.7379,246.8202,246.555,246.6556,3525.0
2021-04-19 15:25:00,269.75,269.86,269.65,269.65,2583.0,246.6922,246.7928,246.6007,246.6007,2583.0
2021-04-19 15:30:00,269.68,270.09,269.63,269.97,8908.0,246.6281,247.0031,246.5824,246.8934,8908.0
2021-04-19 15:35:00,269.96,270.15,269.84,270.06,4574.0,246.8842,247.058,246.7745,246.9757,4574.0
2021-04-19 15:40:00,270.12,270.29,270.09,270.18,4317.0,247.0305,247.186,247.0031,247.0854,4317.0
2021-04-19 15:45:00,270.23,270.29,269.95,269.96,11611.0,247.1311,247.186,246.8751,246.8842,11611.0
2021-04-19 15:50:00,269.94,270.15,269.73,270.07,9404.0,246.8659,247.058,246.6739,246.9848,9404.0
2021-04-19 15:55:00,270.09,270.6,269.99,270.6,27391.0,247.0031,247.4695,246.9116,247.4695,27391.0
2021-04-20 09:30:00,272.27,276.48,272.27,276.07,59357.0,248.9967,252.8469,248.9967,252.4719,59357.0
2021-04-20 09:35:00,276.01,277.98,275.68,277.73,45529.0,252.4171,254.2187,252.1153,253.99,45529.0
2021-04-20 09:40:00,277.81,278.37,276.0,276.02,30927.0,254.0632,254.5753,252.4079,252.4262,30927.0
2021-04-20 09:45:00,275.96,275.96,274.15,274.82,34116.0,252.3713,252.3713,250.716,251.3288,34116.0
2021-04-20 09:50:00,274.93,275.09,274.41,274.83,29024.0,251.4294,251.5757,250.9538,251.3379,29024.0
2021-04-20 09:55:00,274.73,275.43,274.73,275.15,30234.0,251.2465,251.8866,251.2465,251.6306,30234.0
2021-04-20 10:00:00,275.15,275.39,274.32,274.34,19264.0,251.6306,251.8501,250.8715,250.8898,19264.0
2021-04-20 10:05:00,274.32,275.79,274.17,275.06,19665.0,250.8715,252.2159,250.7343,251.5483,19665.0
2021-04-20 10:10:00,275.12,275.38,274.92,275.38,13067.0,251.6031,251.8409,251.4202,251.8409,13067.0
2021-04-20 10:15:00,275.5,275.68,275.12,275.36,13837.0,251.9507,252.1153,251.6031,251.8226,13837.0
2021-04-20 10:20:00,275.36,275.51,274.86,275.15,7173.0,251.8226,251.9598,251.3654,251.6306,7173.0
2021-04-20 10:25:00,275.07,275.17,274.53,274.62,8914.0,251.5574,251.6489,251.0636,251.1459,8914.0
2021-04-20 10:30:00,274.62,274.62,273.25,273.52,12823.0,251.1459,251.1459,249.893,250.1399,12823.0
2021-04-20 10:35:00,273.52,273.65,272.99,273.11,6040.0,250.1399,250.2588,249.6552,249.7649,6040.0
2021-04-20 10:40:00,273.06,273.22,272.51,272.67,10583.0,249.7192,249.8655,249.2162,249.3626,10583.0
2021-04-20 10:45:00,272.68,272.68,272.04,272.05,14562.0,249.3717,249.3717,248.7864,248.7956,14562.0
2021-04-20 10:50:00,271.81,272.19,271.56,272.1,16136.0,248.5761,248.9236,248.3474,248.8413,16136.0
2021-04-20 10:55:00,272.16,272.78,272.1,272.78,6658.0,248.8962,249.4632,248.8413,249.4632,6658.0
2021-04-20 11:00:00,272.86,272.86,271.95,272.03,11052.0,249.5363,249.5363,248.7041,248.7773,11052.0
2021-04-20 11:05:00,272.07,272.11,271.61,271.93,9743.0,248.8138,248.8504,248.3932,248.6858,9743.0
2021-04-20 11:10:00,271.96,272.26,271.65,271.69,4325.0,248.7132,248.9876,248.4297,248.4663,4325.0
2021-04-20 11:15:00,271.59,272.12,271.48,272.12,8242.0,248.3749,248.8596,248.2743,248.8596,8242.0
2021-04-20 11:20:00,272.18,272.32,271.69,271.92,3636.0,248.9144,249.0425,248.4663,248.6767,3636.0
2021-04-20 11:25:00,271.86,272.08,271.63,272.08,3905.0,248.6218,248.823,248.4115,248.823,3905.0
2021-04-20 11:30:00,272.1,272.22,271.83,271.89,4734.0,248.8413,248.951,248.5944,248.6492,4734.0
2021-04-20 11:35:00,271.78,271.78,271.18,271.38,14987.0,248.5486,248.5486,247.9999,248.1828,14987.0
2021-04-20 11:40:00,271.38,271.95,271.38,271.74,4164.0,248.1828,248.7041,248.1828,248.5121,4164.0
2021-04-20 11:45:00,271.73,271.73,271.16,271.26,4259.0,248.5029,248.5029,247.9816,248.0731,4259.0
2021-04-20 11:50:00,271.24,271.52,270.86,271.48,4819.0,248.0548,248.3109,247.7073,248.2743,4819.0
2021-04-20 11:55:00,271.54,271.76,271.51,271.51,2591.0,248.3291,248.5303,248.3017,248.3017,2591.0
2021-04-20 12:00:00,271.64,271.69,271.47,271.65,3076.0,248.4206,248.4663,248.2651,248.4297,3076.0
2021-04-20 12:05:00,271.76,271.78,271.37,271.54,5083.0,248.5303,248.5486,248.1737,248.3291,5083.0
2021-04-20 12:10:00,271.46,271.73,271.34,271.73,3219.0,248.256,248.5029,248.1462,248.5029,3219.0
2021-04-20 12:15:00,271.8,271.95,271.65,271.9,3634.0,248.5669,248.7041,248.4297,248.6584,3634.0
2021-04-20 12:20:00,271.88,272.08,271.66,272.08,3653.0,248.6401,248.823,248.4389,248.823,3653.0
2021-04-20 12:25:00,272.1,272.21,271.9,272.05,2010.0,248.8413,248.9419,248.6584,248.7956,2010.0
2021-04-20 12:30:00,271.84,271.96,271.67,271.77,2752.0,248.6035,248.7132,248.448,248.5395,2752.0
2021-04-20 12:35:00,271.64,271.69,271.17,271.18,3167.0,248.4206,248.4663,247.9908,247.9999,3167.0
2021-04-20 12:40:00,271.26,271.62,271.17,271.53,2101.0,248.0731,248.4023,247.9908,248.32,2101.0
2021-04-20 12:45:00,271.56,271.77,271.45,271.64,1570.0,248.3474,248.5395,248.2468,248.4206,1570.0
2021-04-20 12:50:00,271.74,271.79,271.5,271.5,2600.0,248.5121,248.5578,248.2926,248.2926,2600.0
2021-04-20 12:55:00,271.6,271.73,271.6,271.73,1798.0,248.384,248.5029,248.384,248.5029,1798.0
2021-04-20 13:00:00,271.67,271.79,271.27,271.33,5000.0,248.448,248.5578,248.0822,248.1371,5000.0
2021-04-20 13:05:00,271.23,271.5,271.23,271.32,9562.0,248.0456,248.2926,248.0456,248.128,9562.0
2021-04-20 13:10:00,271.31,271.48,271.23,271.48,3766.0,248.1188,248.2743,248.0456,248.2743,3766.0
2021-04-20 13:15:00,271.36,271.89,271.24,271.81,1502.0,248.1645,248.6492,248.0548,248.5761,1502.0
2021-04-20 13:20:00,271.81,272.04,271.76,271.98,3088.0,248.5761,248.7864,248.5303,248.7315,3088.0
2021-04-20 13:25:00,271.9,271.96,271.71,271.86,8186.0,248.6584,248.7132,248.4846,248.6218,8186.0
2021-04-20 13:30:00,271.94,271.95,271.43,271.72,2500.0,248.695,248.7041,248.2286,248.4938,2500.0
2021-04-20 13:35:00,271.36,271.53,271.31,271.53,518.0,248.1645,248.32,248.1188,248.32,518.0
2021-04-20 13:40:00,271.38,271.82,271.36,271.74,3841.0,248.1828,248.5852,248.1645,248.5121,3841.0
2021-04-20 13:45:00,271.79,272.02,271.77,271.86,4000.0,248.5578,248.7681,248.5395,248.6218,4000.0
2021-04-20 13:50:00,271.92,272.14,271.83,272.13,1504.0,248.6767,248.8779,248.5944,248.8687,1504.0
2021-04-20 13:55:00,272.07,272.08,271.9,272.04,2366.0,248.8138,248.823,248.6584,248.7864,2366.0
2021-04-20 14:00:00,272.11,272.2,271.96,272.2,2534.0,248.8504,248.9327,248.7132,248.9327,2534.0
2021-04-20 14:05:00,272.1,272.31,272.08,272.31,1412.0,248.8413,249.0333,248.823,249.0333,1412.0
2021-04-20 14:10:00,272.26,272.4,272.16,272.4,4077.0,248.9876,249.1156,248.8962,249.1156,4077.0
2021-04-20 14:15:00,272.44,272.56,272.33,272.54,4050.0,249.1522,249.262,249.0516,249.2437,4050.0
2021-04-20 14:20:00,272.59,272.59,272.42,272.42,4385.0,249.2894,249.2894,249.1339,249.1339,4385.0
2021-04-20 14:25:00,272.51,272.54,272.44,272.49,3917.0,249.2162,249.2437,249.1522,249.1979,3917.0
2021-04-20 14:30:00,272.45,272.58,272.32,272.46,12250.0,249.1614,249.2803,249.0425,249.1705,12250.0
2021-04-20 14:35:00,272.47,272.55,272.41,272.48,8646.0,249.1797,249.2528,249.1248,249.1888,8646.0
2021-04-20 14:40:00,272.47,272.47,271.92,272.22,8178.0,249.1797,249.1797,248.6767,248.951,8178.0
2021-04-20 14:45:00,272.1,272.44,272.04,272.35,6741.0,248.8413,249.1522,248.7864,249.0699,6741.0
2021-04-20 14:50:00,272.33,272.66,272.3,272.64,8639.0,249.0516,249.3534,249.0242,249.3351,8639.0
2021-04-20 14:55:00,272.58,272.6,272.26,272.39,7667.0,249.2803,249.2985,248.9876,249.1065,7667.0
2021-04-20 15:00:00,272.41,272.5,272.23,272.5,6642.0,249.1248,249.2071,248.9602,249.2071,6642.0
2021-04-20 15:05:00,272.44,272.61,272.4,272.52,5126.0,249.1522,249.3077,249.1156,249.2254,5126.0
2021-04-20 15:10:00,272.53,272.7,272.48,272.61,7339.0,249.2345,249.39,249.1888,249.3077,7339.0
2021-04-20 15:15:00,272.65,272.78,272.47,272.5,7372.0,249.3443,249.4632,249.1797,249.2071,7372.0
2021-04-20 15:20:00,272.5,272.68,272.43,272.66,13586.0,249.2071,249.3717,249.1431,249.3534,13586.0
2021-04-20 15:25:00,272.66,272.81,272.66,272.71,11154.0,249.3534,249.4906,249.3534,249.3991,11154.0
2021-04-20 15:30:00,272.74,273.21,272.53,273.21,17770.0,249.4266,249.8564,249.2345,249.8564,17770.0
2021-04-20 15:35:00,273.21,273.22,272.91,273.04,15482.0,249.8564,249.8655,249.582,249.7009,15482.0
2021-04-20 15:40:00,273.09,273.52,273.09,273.36,13994.0,249.7467,250.1399,249.7467,249.9936,13994.0
2021-04-20 15:45:00,273.36,273.62,273.25,273.62,16341.0,249.9936,250.2314,249.893,250.2314,16341.0
2021-04-20 15:50:00,273.74,273.76,273.46,273.73,44029.0,250.3411,250.3594,250.085,250.332,44029.0
2021-04-20 15:55:00,273.72,273.72,273.1,273.43,71810.0,250.3228,250.3228,249.7558,250.0576,71810.0
2021-04-21 09:30:00,272.81,275.36,272.68,275.36,26697.0,249.4906,251.8226,249.3717,251.8226,26697.0
2021-04-21 09:35:00,275.28,275.76,275.02,275.49,7936.0,251.7495,252.1884,251.5117,251.9415,7936.0
2021-04-21 09:40:00,275.72,277.84,275.47,277.72,24326.0,252.1518,254.0906,251.9232,253.9809,24326.0
2021-04-21 09:45:00,277.47,278.89,277.36,278.7,25203.0,253.7523,255.0509,253.6517,254.8771,25203.0
2021-04-21 09:50:00,278.58,279.78,278.58,279.63,38623.0,254.7674,255.8648,254.7674,255.7276,38623.0
2021-04-21 09:55:00,279.63,280.72,279.46,279.46,24062.0,255.7276,256.7245,255.5722,255.5722,24062.0
2021-04-21 10:00:00,279.65,280.17,279.39,279.82,18590.0,255.7459,256.2215,255.5081,255.9014,18590.0
2021-04-21 10:05:00,279.94,280.9,279.88,280.9,24554.0,256.0111,256.8891,255.9563,256.8891,24554.0
2021-04-21 10:10:00,280.93,281.42,280.66,281.42,24435.0,256.9165,257.3646,256.6696,257.3646,24435.0
2021-04-21 10:15:00,281.39,281.48,281.05,281.05,21691.0,257.3372,257.4195,257.0262,257.0262,21691.0
2021-04-21 10:20:00,281.13,281.37,280.71,281.1,25965.0,257.0994,257.3189,256.7153,257.072,25965.0
2021-04-21 10:25:00,281.1,281.43,281.09,281.29,12704.0,257.072,257.3738,257.0628,257.2457,12704.0
2021-04-21 10:30:00,281.47,281.47,280.0,280.18,15800.0,257.4103,257.4103,256.066,256.2306,15800.0
2021-04-21 10:35:00,280.33,281.45,280.33,281.18,15920.0,256.3678,257.3921,256.3678,257.1451,15920.0
2021-04-21 10:40:00,281.18,281.93,280.56,281.62,17380.0,257.1451,257.831,256.5781,257.5475,17380.0
2021-04-21 10:45:00,281.66,281.88,281.37,281.44,9080.0,257.5841,257.7853,257.3189,257.3829,9080.0
2021-04-21 10:50:00,281.56,282.1,281.46,281.91,15914.0,257.4927,257.9865,257.4012,257.8127,15914.0
2021-04-21 10:55:00,281.98,282.66,281.95,282.54,23914.0,257.8768,258.4986,257.8493,258.3889,23914.0
2021-04-21 11:00:00,282.5,282.71,282.02,282.43,41831.0,258.3523,258.5444,257.9133,258.2883,41831.0
2021-04-21 11:05:00,282.39,282.54,282.06,282.19,9531.0,258.2517,258.3889,257.9499,258.0688,9531.0
2021-04-21 11:10:00,282.22,282.37,281.92,282.03,12973.0,258.0962,258.2334,257.8219,257.9225,12973.0
2021-04-21 11:15:00,282.09,282.2,281.4,281.69,14498.0,257.9773,258.0779,257.3463,257.6115,14498.0
2021-04-21 11:20:00,281.64,281.79,280.99,281.01,9515.0,257.5658,257.703,256.9714,256.9897,9515.0
2021-04-21 11:25:00,280.97,281.4,280.93,281.09,12824.0,256.9531,257.3463,256.9165,257.0628,12824.0
2021-04-21 11:30:00,281.01,281.47,280.82,281.35,22414.0,256.9897,257.4103,256.8159,257.3006,22414.0
2021-04-21 11:35:00,281.31,281.76,281.29,281.36,5383.0,257.264,257.6756,257.2457,257.3097,5383.0
2021-04-21 11:40:00,281.39,281.4,281.04,281.17,8519.0,257.3372,257.3463,257.0171,257.136,8519.0
2021-04-21 11:45:00,281.24,282.09,281.24,281.65,7240.0,257.2,257.9773,257.2,257.575,7240.0
2021-04-21 11:50:00,281.76,282.03,281.64,281.76,5500.0,257.6756,257.9225,257.5658,257.6756,5500.0
2021-04-21 11:55:00,281.93,282.12,281.62,281.78,6248.0,257.831,258.0048,257.5475,257.6938,6248.0
2021-04-21 12:00:00,281.73,281.88,281.44,281.52,3884.0,257.6481,257.7853,257.3829,257.4561,3884.0
2021-04-21 12:05:00,281.5,281.73,281.22,281.72,9744.0,257.4378,257.6481,257.1817,257.639,9744.0
2021-04-21 12:10:00,281.68,282.3,281.63,282.08,6476.0,257.6024,258.1694,257.5567,257.9682,6476.0
2021-04-21 12:15:00,282.06,282.39,281.95,282.34,13196.0,257.9499,258.2517,257.8493,258.206,13196.0
2021-04-21 12:20:00,282.35,282.53,282.34,282.41,5504.0,258.2151,258.3797,258.206,258.27,5504.0
2021-04-21 12:25:00,282.48,282.51,282.24,282.24,6047.0,258.334,258.3614,258.1145,258.1145,6047.0
2021-04-21 12:30:00,282.3,282.49,282.28,282.34,4690.0,258.1694,258.3432,258.1511,258.206,4690.0
2021-04-21 12:35:00,282.31,282.31,281.05,281.12,12432.0,258.1785,258.1785,257.0262,257.0903,12432.0
2021-04-21 12:40:00,281.15,281.9,280.88,281.74,31653.0,257.1177,257.8036,256.8708,257.6573,31653.0
2021-04-21 12:45:00,281.83,282.14,281.83,281.95,6211.0,257.7396,258.0231,257.7396,257.8493,6211.0
2021-04-21 12:50:00,281.98,281.98,281.71,281.89,6054.0,257.8768,257.8768,257.6298,257.7944,6054.0
2021-04-21 12:55:00,281.89,282.43,281.83,282.41,9544.0,257.7944,258.2883,257.7396,258.27,9544.0
2021-04-21 13:00:00,282.32,282.43,281.81,281.88,6037.0,258.1877,258.2883,257.7213,257.7853,6037.0
2021-04-21 13:05:00,281.75,281.77,281.5,281.58,6687.0,257.6664,257.6847,257.4378,257.5109,6687.0
2021-04-21 13:10:00,281.7,282.28,281.69,282.26,5295.0,257.6207,258.1511,257.6115,258.1328,5295.0
2021-04-21 13:15:00,282.16,282.16,281.35,281.44,18472.0,258.0414,258.0414,257.3006,257.3829,18472.0
2021-04-21 13:20:00,281.43,281.84,281.43,281.83,5125.0,257.3738,257.7487,257.3738,257.7396,5125.0
2021-04-21 13:25:00,281.56,281.73,281.35,281.65,1766.0,257.4927,257.6481,257.3006,257.575,1766.0
2021-04-21 13:30:00,281.73,281.74,281.2,281.2,3633.0,257.6481,257.6573,257.1634,257.1634,3633.0
2021-04-21 13:35:00,281.3,281.36,280.92,281.05,11154.0,257.2549,257.3097,256.9074,257.0262,11154.0
2021-04-21 13:40:00,280.86,281.48,280.85,281.2,5798.0,256.8525,257.4195,256.8433,257.1634,5798.0
2021-04-21 13:45:00,281.13,281.29,280.85,280.92,8204.0,257.0994,257.2457,256.8433,256.9074,8204.0
2021-04-21 13:50:00,280.92,281.31,280.74,281.26,5281.0,256.9074,257.264,256.7427,257.2183,5281.0
2021-04-21 13:55:00,281.28,281.52,281.28,281.38,3541.0,257.2366,257.4561,257.2366,257.328,3541.0
2021-04-21 14:00:00,281.47,281.51,281.01,281.01,3839.0,257.4103,257.4469,256.9897,256.9897,3839.0
2021-04-21 14:05:00,280.94,281.03,280.59,280.59,9113.0,256.9257,257.008,256.6056,256.6056,9113.0
2021-04-21 14:10:00,280.46,280.58,280.39,280.53,4908.0,256.4867,256.5964,256.4227,256.5507,4908.0
2021-04-21 14:15:00,280.64,280.87,280.5,280.72,5740.0,256.6513,256.8616,256.5233,256.7245,5740.0
2021-04-21 14:20:00,280.69,280.69,280.53,280.53,2421.0,256.697,256.697,256.5507,256.5507,2421.0
2021-04-21 14:25:00,280.55,280.68,280.14,280.32,9856.0,256.569,256.6879,256.194,256.3586,9856.0
2021-04-21 14:30:00,280.31,280.39,280.16,280.23,4748.0,256.3495,256.4227,256.2123,256.2763,4748.0
2021-04-21 14:35:00,280.3,280.32,280.16,280.31,1315.0,256.3404,256.3586,256.2123,256.3495,1315.0
2021-04-21 14:40:00,280.41,280.46,280.33,280.43,4702.0,256.441,256.4867,256.3678,256.4592,4702.0
2021-04-21 14:45:00,280.42,280.71,280.42,280.64,5768.0,256.4501,256.7153,256.4501,256.6513,5768.0
2021-04-21 14:50:00,280.68,280.84,280.61,280.77,7547.0,256.6879,256.8342,256.6239,256.7702,7547.0
2021-04-21 14:55:00,280.85,280.98,280.53,280.53,6968.0,256.8433,256.9622,256.5507,256.5507,6968.0
2021-04-21 15:00:00,280.53,280.53,279.98,280.24,20883.0,256.5507,256.5507,256.0477,256.2855,20883.0
2021-04-21 15:05:00,280.19,280.46,280.17,280.46,5334.0,256.2398,256.4867,256.2215,256.4867,5334.0
2021-04-21 15:10:00,280.47,280.86,280.46,280.78,4683.0,256.4958,256.8525,256.4867,256.7793,4683.0
2021-04-21 15:15:00,280.78,280.79,280.61,280.69,5680.0,256.7793,256.7885,256.6239,256.697,5680.0
2021-04-21 15:20:00,280.56,281.17,280.5,281.06,10563.0,256.5781,257.136,256.5233,257.0354,10563.0
2021-04-21 15:25:00,281.02,281.02,280.51,280.51,10947.0,256.9988,256.9988,256.5324,256.5324,10947.0
2021-04-21 15:30:00,280.59,281.0,280.53,280.94,17914.0,256.6056,256.9805,256.5507,256.9257,17914.0
2021-04-21 15:35:00,280.88,281.1,280.62,280.63,11556.0,256.8708,257.072,256.633,256.6421,11556.0
2021-04-21 15:40:00,280.67,280.72,280.28,280.36,18192.0,256.6787,256.7245,256.3221,256.3952,18192.0
2021-04-21 15:45:00,280.38,280.76,280.38,280.76,17549.0,256.4135,256.761,256.4135,256.761,17549.0
2021-04-21 15:50:00,280.76,280.87,280.55,280.77,30988.0,256.761,256.8616,256.569,256.7702,30988.0
2021-04-21 15:55:00,280.78,280.9,280.36,280.55,63937.0,256.7793,256.8891,256.3952,256.569,63937.0
2021-04-22 09:30:00,278.7,279.66,278.7,279.07,26833.0,254.8771,255.7551,254.8771,255.2155,26833.0
2021-04-22 09:35:00,279.2,280.3,279.2,280.3,2849.0,255.3344,256.3404,255.3344,256.3404,2849.0
2021-04-22 09:40:00,280.0,280.67,280.0,280.33,4589.0,256.066,256.6787,256.066,256.3678,4589.0
2021-04-22 09:45:00,280.17,281.3,280.16,281.3,6768.0,256.2215,257.2549,256.2123,257.2549,6768.0
2021-04-22 09:50:00,281.35,282.65,281.22,282.51,12108.0,257.3006,258.4895,257.1817,258.3614,12108.0
2021-04-22 09:55:00,282.69,282.92,281.85,281.99,25492.0,258.5261,258.7364,257.7579,257.8859,25492.0
2021-04-22 10:00:00,282.06,282.06,281.1,281.22,3290.0,257.9499,257.9499,257.072,257.1817,3290.0
2021-04-22 10:05:00,281.46,281.5,280.84,281.18,11038.0,257.4012,257.4378,256.8342,257.1451,11038.0
2021-04-22 10:10:00,281.07,281.18,280.43,280.44,11344.0,257.0445,257.1451,256.4592,256.4684,11344.0
2021-04-22 10:15:00,280.57,280.81,280.22,280.66,6025.0,256.5873,256.8068,256.2672,256.6696,6025.0
2021-04-22 10:20:00,280.81,281.01,280.24,280.37,14522.0,256.8068,256.9897,256.2855,256.4044,14522.0
2021-04-22 10:25:00,280.35,280.35,279.89,280.1,5085.0,256.3861,256.3861,255.9654,256.1575,5085.0
2021-04-22 10:30:00,280.09,280.55,279.84,280.43,7026.0,256.1483,256.569,255.9197,256.4592,7026.0
2021-04-22 10:35:00,280.35,281.09,280.35,281.06,9662.0,256.3861,257.0628,256.3861,257.0354,9662.0
2021-04-22 10:40:00,281.13,281.33,281.0,281.01,2835.0,257.0994,257.2823,256.9805,256.9897,2835.0
2021-04-22 10:45:00,280.94,281.05,280.71,281.05,11851.0,256.9257,257.0262,256.7153,257.0262,11851.0
2021-04-22 10:50:00,281.01,281.22,280.96,281.22,2340.0,256.9897,257.1817,256.9439,257.1817,2340.0
2021-04-22 10:55:00,281.24,281.29,281.12,281.29,3866.0,257.2,257.2457,257.0903,257.2457,3866.0
2021-04-22 11:00:00,281.37,281.45,280.94,281.29,3950.0,257.3189,257.3921,256.9257,257.2457,3950.0
2021-04-22 11:05:00,281.2,281.78,281.2,281.71,5096.0,257.1634,257.6938,257.1634,257.6298,5096.0
2021-04-22 11:10:00,281.65,282.22,281.56,282.16,3448.0,257.575,258.0962,257.4927,258.0414,3448.0
2021-04-22 11:15:00,282.22,282.38,282.02,282.02,2768.0,258.0962,258.2426,257.9133,257.9133,2768.0
2021-04-22 11:20:00,282.12,282.15,281.93,282.1,3450.0,258.0048,258.0322,257.831,257.9865,3450.0
2021-04-22 11:25:00,282.18,282.48,282.04,282.36,9368.0,258.0597,258.334,257.9316,258.2243,9368.0
2021-04-22 11:30:00,282.29,282.55,282.27,282.27,15565.0,258.1603,258.398,258.142,258.142,15565.0
2021-04-22 11:35:00,282.28,282.47,282.27,282.44,14178.0,258.1511,258.3249,258.142,258.2974,14178.0
2021-04-22 11:40:00,282.46,282.91,282.4,282.91,8124.0,258.3157,258.7273,258.2609,258.7273,8124.0
2021-04-22 11:45:00,282.8,283.36,282.79,283.06,10774.0,258.6267,259.1388,258.6175,258.8644,10774.0
2021-04-22 11:50:00,283.17,283.51,283.11,283.41,6226.0,258.965,259.276,258.9102,259.1845,6226.0
2021-04-22 11:55:00,283.47,283.47,282.87,283.0,6801.0,259.2394,259.2394,258.6907,258.8096,6801.0
2021-04-22 12:00:00,283.0,283.32,282.98,283.0,4327.0,258.8096,259.1022,258.7913,258.8096,4327.0
2021-04-22 12:05:00,283.05,283.18,282.95,283.03,7711.0,258.8553,258.9742,258.7638,258.837,7711.0
2021-04-22 12:10:00,283.02,283.03,282.82,282.88,6240.0,258.8279,258.837,258.645,258.6998,6240.0
2021-04-22 12:15:00,282.94,283.11,282.56,282.56,8960.0,258.7547,258.9102,258.4072,258.4072,8960.0
2021-04-22 12:20:00,282.56,282.56,282.28,282.35,2849.0,258.4072,258.4072,258.1511,258.2151,2849.0
2021-04-22 12:25:00,282.32,282.33,282.05,282.09,2185.0,258.1877,258.1968,257.9408,257.9773,2185.0
2021-04-22 12:30:00,282.11,282.27,282.05,282.09,2838.0,257.9956,258.142,257.9408,257.9773,2838.0
2021-04-22 12:35:00,282.06,282.23,282.0,282.18,2113.0,257.9499,258.1054,257.895,258.0597,2113.0
2021-04-22 12:40:00,282.31,282.45,282.23,282.23,2201.0,258.1785,258.3066,258.1054,258.1054,2201.0
2021-04-22 12:45:00,282.23,282.23,281.71,281.85,9713.0,258.1054,258.1054,257.6298,257.7579,9713.0
2021-04-22 12:50:00,281.99,282.31,281.92,282.31,2723.0,257.8859,258.1785,257.8219,258.1785,2723.0
2021-04-22 12:55:00,282.41,282.58,282.29,282.29,2800.0,258.27,258.4255,258.1603,258.1603,2800.0
2021-04-22 13:00:00,282.29,282.29,281.96,282.04,3355.0,258.1603,258.1603,257.8585,257.9316,3355.0
2021-04-22 13:05:00,281.98,282.04,280.21,280.55,8806.0,257.8768,257.9316,256.258,256.569,8806.0
2021-04-22 13:10:00,280.56,280.8,279.99,280.8,4282.0,256.5781,256.7976,256.0569,256.7976,4282.0
2021-04-22 13:15:00,280.77,280.96,280.16,280.16,6966.0,256.7702,256.9439,256.2123,256.2123,6966.0
2021-04-22 13:20:00,279.99,281.1,279.85,280.91,5916.0,256.0569,257.072,255.9288,256.8982,5916.0
2021-04-22 13:25:00,280.88,281.04,280.71,280.83,2669.0,256.8708,257.0171,256.7153,256.8251,2669.0
2021-04-22 13:30:00,280.65,281.12,280.3,281.12,4330.0,256.6604,257.0903,256.3404,257.0903,4330.0
2021-04-22 13:35:00,280.94,280.95,280.24,280.6,4765.0,256.9257,256.9348,256.2855,256.6147,4765.0
2021-04-22 13:40:00,280.34,280.34,279.38,279.43,3520.0,256.3769,256.3769,255.499,255.5447,3520.0
2021-04-22 13:45:00,279.62,279.7,279.43,279.44,5011.0,255.7185,255.7916,255.5447,255.5539,5011.0
2021-04-22 13:50:00,279.42,279.53,278.87,278.93,2753.0,255.5356,255.6362,255.0326,255.0875,2753.0
2021-04-22 13:55:00,278.82,279.24,278.58,278.99,4732.0,254.9869,255.371,254.7674,255.1423,4732.0
2021-04-22 14:00:00,278.67,279.0,278.33,279.0,3468.0,254.8497,255.1515,254.5387,255.1515,3468.0
2021-04-22 14:05:00,278.78,279.34,278.76,279.34,3295.0,254.9503,255.4624,254.932,255.4624,3295.0
2021-04-22 14:10:00,279.19,279.29,278.94,279.25,12340.0,255.3252,255.4167,255.0966,255.3801,12340.0
2021-04-22 14:15:00,279.23,279.26,278.82,279.09,11186.0,255.3618,255.3893,254.9869,255.2338,11186.0
2021-04-22 14:20:00,279.08,279.08,278.35,278.59,18032.0,255.2246,255.2246,254.557,254.7765,18032.0
2021-04-22 14:25:00,278.63,279.43,278.61,279.39,4580.0,254.8131,255.5447,254.7948,255.5081,4580.0
2021-04-22 14:30:00,279.34,279.42,278.64,278.78,4251.0,255.4624,255.5356,254.8223,254.9503,4251.0
2021-04-22 14:35:00,278.99,279.58,278.99,279.25,3551.0,255.1423,255.6819,255.1423,255.3801,3551.0
2021-04-22 14:40:00,279.15,279.54,279.07,279.51,2905.0,255.2887,255.6453,255.2155,255.6179,2905.0
2021-04-22 14:45:00,279.41,279.88,279.41,279.59,4384.0,255.5264,255.9563,255.5264,255.691,4384.0
2021-04-22 14:50:00,279.58,279.58,279.07,279.13,2708.0,255.6819,255.6819,255.2155,255.2704,2708.0
2021-04-22 14:55:00,279.42,279.7,279.36,279.36,2903.0,255.5356,255.7916,255.4807,255.4807,2903.0
2021-04-22 15:00:00,279.2,279.45,279.15,279.34,6133.0,255.3344,255.563,255.2887,255.4624,6133.0
2021-04-22 15:05:00,279.31,279.31,278.55,278.56,3219.0,255.435,255.435,254.7399,254.7491,3219.0
2021-04-22 15:10:00,278.62,278.66,278.43,278.48,5090.0,254.804,254.8405,254.6302,254.6759,5090.0
2021-04-22 15:15:00,278.5,278.53,278.11,278.27,4842.0,254.6942,254.7217,254.3376,254.4839,4842.0
2021-04-22 15:20:00,278.36,278.39,277.87,277.9,15584.0,254.5662,254.5936,254.1181,254.1455,15584.0
2021-04-22 15:25:00,277.9,278.52,277.88,278.52,5904.0,254.1455,254.7125,254.1272,254.7125,5904.0
2021-04-22 15:30:00,278.54,278.79,278.4,278.6,8004.0,254.7308,254.9594,254.6028,254.7857,8004.0
2021-04-22 15:35:00,278.51,278.75,278.18,278.37,9598.0,254.7034,254.9228,254.4016,254.5753,9598.0
2021-04-22 15:40:00,278.41,278.65,278.39,278.63,13951.0,254.6119,254.8314,254.5936,254.8131,13951.0
2021-04-22 15:45:00,278.64,279.13,278.5,278.59,10481.0,254.8223,255.2704,254.6942,254.7765,10481.0
2021-04-22 15:50:00,278.62,278.87,278.42,278.55,26022.0,254.804,255.0326,254.6211,254.7399,26022.0
2021-04-22 15:55:00,278.49,279.05,278.31,278.65,38774.0,254.6851,255.1972,254.5205,254.8314,38774.0
2021-04-23 09:30:00,279.63,279.63,278.59,279.55,9012.0,255.7276,255.7276,254.7765,255.6545,9012.0
2021-04-23 09:35:00,279.99,280.28,279.63,279.92,4167.0,256.0569,256.3221,255.7276,255.9928,4167.0
2021-04-23 09:40:00,279.66,280.31,279.66,279.92,3209.0,255.7551,256.3495,255.7551,255.9928,3209.0
2021-04-23 09:45:00,279.44,280.11,279.44,280.11,1100.0,255.5539,256.1666,255.5539,256.1666,1100.0
2021-04-23 09:50:00,280.37,280.72,280.32,280.72,4307.0,256.4044,256.7245,256.3586,256.7245,4307.0
2021-04-23 09:55:00,280.86,281.12,280.67,281.0,10438.0,256.8525,257.0903,256.6787,256.9805,10438.0
2021-04-23 10:00:00,281.16,281.16,280.86,281.04,3826.0,257.1268,257.1268,256.8525,257.0171,3826.0
2021-04-23 10:05:00,280.81,280.98,280.72,280.84,3332.0,256.8068,256.9622,256.7245,256.8342,3332.0
2021-04-23 10:10:00,280.8,280.84,280.57,280.64,2726.0,256.7976,256.8342,256.5873,256.6513,2726.0
2021-04-23 10:15:00,280.51,280.51,280.18,280.23,3481.0,256.5324,256.5324,256.2306,256.2763,3481.0
2021-04-23 10:20:00,280.27,280.28,279.99,280.14,4126.0,256.3129,256.3221,256.0569,256.194,4126.0
2021-04-23 10:25:00,280.22,280.43,280.01,280.37,3721.0,256.2672,256.4592,256.0751,256.4044,3721.0
2021-04-23 10:30:00,280.52,280.97,280.39,280.69,3610.0,256.5416,256.9531,256.4227,256.697,3610.0
2021-04-23 10:35:00,280.68,281.13,280.67,280.85,1150.0,256.6879,257.0994,256.6787,256.8433,1150.0
2021-04-23 10:40:00,280.98,281.19,280.8,280.87,4851.0,256.9622,257.1543,256.7976,256.8616,4851.0
2021-04-23 10:45:00,280.88,281.37,280.78,281.37,4837.0,256.8708,257.3189,256.7793,257.3189,4837.0
2021-04-23 10:50:00,281.34,281.49,281.06,281.3,4332.0,257.2915,257.4286,257.0354,257.2549,4332.0
2021-04-23 10:55:00,281.32,281.59,281.14,281.59,4510.0,257.2732,257.5201,257.1086,257.5201,4510.0
2021-04-23 11:00:00,281.61,281.72,281.54,281.55,3405.0,257.5384,257.639,257.4744,257.4835,3405.0
2021-04-23 11:05:00,281.55,281.87,281.39,281.58,3320.0,257.4835,257.7762,257.3372,257.5109,3320.0
2021-04-23 11:10:00,281.72,282.16,281.72,282.16,1469.0,257.639,258.0414,257.639,258.0414,1469.0
2021-04-23 11:15:00,282.21,282.35,281.73,281.74,2761.0,258.0871,258.2151,257.6481,257.6573,2761.0
2021-04-23 11:20:00,281.82,281.94,281.66,281.93,1730.0,257.7304,257.8402,257.5841,257.831,1730.0
2021-04-23 11:25:00,281.84,281.93,281.7,281.79,1919.0,257.7487,257.831,257.6207,257.703,1919.0
2021-04-23 11:30:00,281.86,281.98,281.7,281.98,1410.0,257.767,257.8768,257.6207,257.8768,1410.0
2021-04-23 11:35:00,281.94,281.94,281.65,281.66,2813.0,257.8402,257.8402,257.575,257.5841,2813.0
2021-04-23 11:40:00,281.6,281.87,281.6,281.75,2119.0,257.5292,257.7762,257.5292,257.6664,2119.0
2021-04-23 11:45:00,281.86,282.01,281.69,281.69,2050.0,257.767,257.9042,257.6115,257.6115,2050.0
2021-04-23 11:50:00,281.69,281.81,281.47,281.81,1718.0,257.6115,257.7213,257.4103,257.7213,1718.0
2021-04-23 11:55:00,281.65,281.81,281.55,281.61,2546.0,257.575,257.7213,257.4835,257.5384,2546.0
2021-04-23 12:00:00,281.56,281.66,281.51,281.63,4386.0,257.4927,257.5841,257.4469,257.5567,4386.0
2021-04-23 12:05:00,281.55,281.61,281.36,281.37,1200.0,257.4835,257.5384,257.3097,257.3189,1200.0
2021-04-23 12:10:00,281.42,281.6,281.35,281.59,2344.0,257.3646,257.5292,257.3006,257.5201,2344.0
2021-04-23 12:15:00,281.55,281.62,281.29,281.29,2321.0,257.4835,257.5475,257.2457,257.2457,2321.0
2021-04-23 12:20:00,281.3,281.64,281.29,281.64,2867.0,257.2549,257.5658,257.2457,257.5658,2867.0
2021-04-23 12:25:00,281.73,281.77,281.44,281.48,2973.0,257.6481,257.6847,257.3829,257.4195,2973.0
2021-04-23 12:30:00,281.48,281.5,281.2,281.32,1928.0,257.4195,257.4378,257.1634,257.2732,1928.0
2021-04-23 12:35:00,281.27,281.52,281.27,281.36,2075.0,257.2274,257.4561,257.2274,257.3097,2075.0
2021-04-23 12:40:00,281.37,281.64,281.37,281.62,2500.0,257.3189,257.5658,257.3189,257.5475,2500.0
2021-04-23 12:45:00,281.49,281.87,281.3,281.85,2932.0,257.4286,257.7762,257.2549,257.7579,2932.0
2021-04-23 12:50:00,281.77,282.02,281.7,281.98,2321.0,257.6847,257.9133,257.6207,257.8768,2321.0
2021-04-23 12:55:00,281.96,282.05,281.88,281.89,2101.0,257.8585,257.9408,257.7853,257.7944,2101.0
2021-04-23 13:00:00,281.88,281.88,281.55,281.57,2217.0,257.7853,257.7853,257.4835,257.5018,2217.0
2021-04-23 13:05:00,281.64,281.99,281.61,281.94,2096.0,257.5658,257.8859,257.5384,257.8402,2096.0
2021-04-23 13:10:00,281.93,281.93,281.69,281.69,1147.0,257.831,257.831,257.6115,257.6115,1147.0
2021-04-23 13:15:00,281.66,281.76,281.63,281.7,1641.0,257.5841,257.6756,257.5567,257.6207,1641.0
2021-04-23 13:20:00,281.62,281.71,281.49,281.54,2024.0,257.5475,257.6298,257.4286,257.4744,2024.0
2021-04-23 13:25:00,281.62,281.87,281.62,281.84,1009.0,257.5475,257.7762,257.5475,257.7487,1009.0
2021-04-23 13:30:00,281.8,282.03,281.8,281.94,2778.0,257.7121,257.9225,257.7121,257.8402,2778.0
2021-04-23 13:35:00,281.88,281.95,281.78,281.82,3150.0,257.7853,257.8493,257.6938,257.7304,3150.0
2021-04-23 13:40:00,281.83,282.02,281.83,282.01,1000.0,257.7396,257.9133,257.7396,257.9042,1000.0
2021-04-23 13:45:00,281.98,281.98,281.72,281.72,1511.0,257.8768,257.8768,257.639,257.639,1511.0
2021-04-23 13:50:00,281.61,281.68,281.51,281.66,2280.0,257.5384,257.6024,257.4469,257.5841,2280.0
2021-04-23 13:55:00,281.58,281.75,281.4,281.57,800.0,257.5109,257.6664,257.3463,257.5018,800.0
2021-04-23 14:00:00,281.65,281.7,281.52,281.56,1010.0,257.575,257.6207,257.4561,257.4927,1010.0
2021-04-23 14:05:00,281.51,282.1,281.51,282.1,6810.0,257.4469,257.9865,257.4469,257.9865,6810.0
2021-04-23 14:10:00,282.18,282.18,281.92,281.93,3200.0,258.0597,258.0597,257.8219,257.831,3200.0
2021-04-23 14:15:00,282.01,282.27,281.99,282.18,12357.0,257.9042,258.142,257.8859,258.0597,12357.0
2021-04-23 14:20:00,282.16,282.24,282.1,282.11,1080.0,258.0414,258.1145,257.9865,257.9956,1080.0
2021-04-23 14:25:00,282.2,282.35,282.03,282.35,3215.0,258.0779,258.2151,257.9225,258.2151,3215.0
2021-04-23 14:30:00,282.32,282.45,282.25,282.39,4804.0,258.1877,258.3066,258.1237,258.2517,4804.0
2021-04-23 14:35:00,282.39,282.4,282.3,282.33,2147.0,258.2517,258.2609,258.1694,258.1968,2147.0
2021-04-23 14:40:00,282.4,282.64,282.37,282.54,4544.0,258.2609,258.4803,258.2334,258.3889,4544.0
2021-04-23 14:45:00,282.54,282.72,282.43,282.72,4570.0,258.3889,258.5535,258.2883,258.5535,4570.0
2021-04-23 14:50:00,282.75,283.12,282.75,283.12,4730.0,258.5809,258.9193,258.5809,258.9193,4730.0
2021-04-23 14:55:00,283.06,283.1,282.68,282.68,11838.0,258.8644,258.901,258.5169,258.5169,11838.0
2021-04-23 15:00:00,282.7,282.9,282.63,282.74,12934.0,258.5352,258.7181,258.4712,258.5718,12934.0
2021-04-23 15:05:00,282.75,282.75,282.33,282.35,3030.0,258.5809,258.5809,258.1968,258.2151,3030.0
2021-04-23 15:10:00,282.42,282.52,282.25,282.47,18219.0,258.2791,258.3706,258.1237,258.3249,18219.0
2021-04-23 15:15:00,282.58,282.66,282.3,282.42,7895.0,258.4255,258.4986,258.1694,258.2791,7895.0
2021-04-23 15:20:00,282.4,282.4,282.09,282.11,6307.0,258.2609,258.2609,257.9773,257.9956,6307.0
2021-04-23 15:25:00,282.12,282.52,282.08,282.45,10091.0,258.0048,258.3706,257.9682,258.3066,10091.0
2021-04-23 15:30:00,282.41,282.58,282.41,282.47,10623.0,258.27,258.4255,258.27,258.3249,10623.0
2021-04-23 15:35:00,282.44,282.51,282.08,282.33,14381.0,258.2974,258.3614,257.9682,258.1968,14381.0
2021-04-23 15:40:00,282.37,282.45,282.16,282.17,11108.0,258.2334,258.3066,258.0414,258.0505,11108.0
2021-04-23 15:45:00,282.22,282.37,282.14,282.21,18322.0,258.0962,258.2334,258.0231,258.0871,18322.0
2021-04-23 15:50:00,282.22,282.25,281.9,281.94,24223.0,258.0962,258.1237,257.8036,257.8402,24223.0
2021-04-23 15:55:00,281.93,282.13,281.74,281.9,51821.0,257.831,258.0139,257.6573,257.8036,51821.0
2021-04-26 09:30:00,282.56,283.96,282.03,283.96,19372.0,258.4072,259.6875,257.9225,259.6875,19372.0
2021-04-26 09:35:00,284.18,284.45,283.98,284.25,2200.0,259.8887,260.1356,259.7058,259.9527,2200.0
2021-04-26 09:40:00,284.24,284.37,283.79,284.19,18974.0,259.9436,260.0625,259.532,259.8978,18974.0
2021-04-26 09:45:00,283.96,284.27,283.69,284.0,8245.0,259.6875,259.971,259.4406,259.7241,8245.0
2021-04-26 09:50:00,284.07,284.07,283.38,283.54,3900.0,259.7881,259.7881,259.1571,259.3034,3900.0
2021-04-26 09:55:00,283.52,283.96,283.52,283.64,10237.0,259.2851,259.6875,259.2851,259.3949,10237.0
2021-04-26 10:00:00,283.57,284.13,283.36,284.05,5350.0,259.3308,259.843,259.1388,259.7698,5350.0
2021-04-26 10:05:00,284.15,284.97,284.0,284.93,10105.0,259.8613,260.6112,259.7241,260.5746,10105.0
2021-04-26 10:10:00,284.99,285.12,284.19,284.46,5492.0,260.6295,260.7483,259.8978,260.1448,5492.0
2021-04-26 10:15:00,284.76,284.78,283.92,284.22,2585.0,260.4191,260.4374,259.6509,259.9253,2585.0
2021-04-26 10:20:00,284.01,284.16,283.71,284.06,4667.0,259.7332,259.8704,259.4589,259.779,4667.0
2021-04-26 10:25:00,284.09,284.1,283.66,283.69,8938.0,259.8064,259.8155,259.4131,259.4406,8938.0
2021-04-26 10:30:00,283.66,283.69,283.4,283.46,4442.0,259.4131,259.4406,259.1754,259.2302,4442.0
2021-04-26 10:35:00,283.5,283.56,283.1,283.29,3897.0,259.2668,259.3217,258.901,259.0748,3897.0
2021-04-26 10:40:00,283.34,283.45,283.16,283.26,8295.0,259.1205,259.2211,258.9559,259.0473,8295.0
2021-04-26 10:45:00,283.24,283.24,282.6,282.6,20626.0,259.029,259.029,258.4438,258.4438,20626.0
2021-04-26 10:50:00,282.64,282.91,282.64,282.91,1025.0,258.4803,258.7273,258.4803,258.7273,1025.0
2021-04-26 10:55:00,282.88,283.15,282.87,283.11,1073.0,258.6998,258.9467,258.6907,258.9102,1073.0
2021-04-26 11:00:00,283.01,283.25,282.79,283.2,1398.0,258.8187,259.0382,258.6175,258.9925,1398.0
2021-04-26 11:05:00,283.1,283.22,282.89,283.08,1626.0,258.901,259.0108,258.709,258.8827,1626.0
2021-04-26 11:10:00,283.19,283.19,283.07,283.07,300.0,258.9833,258.9833,258.8736,258.8736,300.0
2021-04-26 11:15:00,283.11,283.11,282.57,282.7,2118.0,258.9102,258.9102,258.4163,258.5352,2118.0
2021-04-26 11:20:00,282.88,283.0,282.6,282.6,1675.0,258.6998,258.8096,258.4438,258.4438,1675.0
2021-04-26 11:25:00,282.76,283.23,282.76,283.13,4666.0,258.5901,259.0199,258.5901,258.9285,4666.0
2021-04-26 11:30:00,283.37,283.72,283.35,283.56,2301.0,259.1479,259.468,259.1296,259.3217,2301.0
2021-04-26 11:35:00,283.4,283.53,283.39,283.49,1473.0,259.1754,259.2943,259.1662,259.2577,1473.0
2021-04-26 11:40:00,283.45,283.48,283.04,283.05,2767.0,259.2211,259.2485,258.8461,258.8553,2767.0
2021-04-26 11:45:00,283.12,283.32,283.07,283.31,2205.0,258.9193,259.1022,258.8736,259.0931,2205.0
2021-04-26 11:50:00,283.28,283.45,283.12,283.45,1452.0,259.0656,259.2211,258.9193,259.2211,1452.0
2021-04-26 11:55:00,283.41,283.55,283.25,283.25,2150.0,259.1845,259.3126,259.0382,259.0382,2150.0
2021-04-26 12:00:00,283.12,283.26,283.04,283.04,1010.0,258.9193,259.0473,258.8461,258.8461,1010.0
2021-04-26 12:05:00,282.99,282.99,282.47,282.48,1000.0,258.8004,258.8004,258.3249,258.334,1000.0
2021-04-26 12:10:00,282.4,282.56,282.37,282.56,1601.0,258.2609,258.4072,258.2334,258.4072,1601.0
2021-04-26 12:15:00,282.54,282.69,282.31,282.35,2210.0,258.3889,258.5261,258.1785,258.2151,2210.0
2021-04-26 12:20:00,282.34,282.35,282.12,282.17,2544.0,258.206,258.2151,258.0048,258.0505,2544.0
2021-04-26 12:25:00,282.16,282.57,281.95,282.4,6806.0,258.0414,258.4163,257.8493,258.2609,6806.0
2021-04-26 12:30:00,282.38,282.53,282.34,282.49,5097.0,258.2426,258.3797,258.206,258.3432,5097.0
2021-04-26 12:35:00,282.45,282.68,282.37,282.68,1300.0,258.3066,258.5169,258.2334,258.5169,1300.0
2021-04-26 12:40:00,282.85,283.06,282.85,282.9,803.0,258.6724,258.8644,258.6724,258.7181,803.0
2021-04-26 12:45:00,282.84,282.88,282.54,282.54,1613.0,258.6632,258.6998,258.3889,258.3889,1613.0
2021-04-26 12:50:00,282.48,282.64,282.36,282.54,1464.0,258.334,258.4803,258.2243,258.3889,1464.0
2021-04-26 12:55:00,282.56,282.56,282.25,282.27,1349.0,258.4072,258.4072,258.1237,258.142,1349.0
2021-04-26 13:00:00,282.31,282.46,282.31,282.43,3260.0,258.1785,258.3157,258.1785,258.2883,3260.0
2021-04-26 13:05:00,282.34,282.34,282.11,282.11,1808.0,258.206,258.206,257.9956,257.9956,1808.0
2021-04-26 13:10:00,282.12,282.21,282.06,282.15,1810.0,258.0048,258.0871,257.9499,258.0322,1810.0
2021-04-26 13:15:00,282.06,282.1,281.99,282.0,1795.0,257.9499,257.9865,257.8859,257.895,1795.0
2021-04-26 13:20:00,282.03,282.06,282.03,282.06,301.0,257.9225,257.9499,257.9225,257.9499,301.0
2021-04-26 13:25:00,281.88,281.99,281.8,281.8,700.0,257.7853,257.8859,257.7121,257.7121,700.0
2021-04-26 13:30:00,281.75,281.9,281.75,281.8,1068.0,257.6664,257.8036,257.6664,257.7121,1068.0
2021-04-26 13:35:00,281.91,281.91,281.58,281.65,1600.0,257.8127,257.8127,257.5109,257.575,1600.0
2021-04-26 13:40:00,281.65,281.69,281.51,281.64,1300.0,257.575,257.6115,257.4469,257.5658,1300.0
2021-04-26 13:45:00,281.54,281.67,281.53,281.59,2918.0,257.4744,257.5933,257.4652,257.5201,2918.0
2021-04-26 13:50:00,281.57,281.83,281.57,281.83,1403.0,257.5018,257.7396,257.5018,257.7396,1403.0
2021-04-26 13:55:00,281.79,281.84,281.64,281.71,3955.0,257.703,257.7487,257.5658,257.6298,3955.0
2021-04-26 14:00:00,281.69,281.72,281.57,281.59,1133.0,257.6115,257.639,257.5018,257.5201,1133.0
2021-04-26 14:05:00,281.63,281.65,281.51,281.53,1600.0,257.5567,257.575,257.4469,257.4652,1600.0
2021-04-26 14:10:00,281.51,281.56,281.48,281.48,1600.0,257.4469,257.4927,257.4195,257.4195,1600.0
2021-04-26 14:15:00,281.43,281.95,281.43,281.95,6800.0,257.3738,257.8493,257.3738,257.8493,6800.0
2021-04-26 14:20:00,281.95,282.02,281.89,282.01,2145.0,257.8493,257.9133,257.7944,257.9042,2145.0
2021-04-26 14:25:00,281.91,282.01,281.86,281.98,1917.0,257.8127,257.9042,257.767,257.8768,1917.0
2021-04-26 14:30:00,281.91,281.92,281.74,281.84,1815.0,257.8127,257.8219,257.6573,257.7487,1815.0
2021-04-26 14:35:00,281.86,281.93,281.73,281.73,2991.0,257.767,257.831,257.6481,257.6481,2991.0
2021-04-26 14:40:00,281.81,281.93,281.78,281.83,1580.0,257.7213,257.831,257.6938,257.7396,1580.0
2021-04-26 14:45:00,281.85,281.93,281.72,281.93,1801.0,257.7579,257.831,257.639,257.831,1801.0
2021-04-26 14:50:00,281.95,282.02,281.86,281.94,1652.0,257.8493,257.9133,257.767,257.8402,1652.0
2021-04-26 14:55:00,281.92,282.08,281.77,282.08,4692.0,257.8219,257.9682,257.6847,257.9682,4692.0
2021-04-26 15:00:00,282.03,282.17,282.0,282.09,3250.0,257.9225,258.0505,257.895,257.9773,3250.0
2021-04-26 15:05:00,282.06,282.11,281.86,282.07,3911.0,257.9499,257.9956,257.767,257.9591,3911.0
2021-04-26 15:10:00,282.03,282.03,281.76,281.88,4594.0,257.9225,257.9225,257.6756,257.7853,4594.0
2021-04-26 15:15:00,281.9,281.96,281.65,281.96,1973.0,257.8036,257.8585,257.575,257.8585,1973.0
2021-04-26 15:20:00,281.98,282.11,281.96,282.06,3365.0,257.8768,257.9956,257.8585,257.9499,3365.0
2021-04-26 15:25:00,282.01,282.12,281.41,281.41,5584.0,257.9042,258.0048,257.3555,257.3555,5584.0
2021-04-26 15:30:00,281.35,281.85,281.35,281.8,3812.0,257.3006,257.7579,257.3006,257.7121,3812.0
2021-04-26 15:35:00,281.99,282.11,281.88,282.02,5360.0,257.8859,257.9956,257.7853,257.9133,5360.0
2021-04-26 15:40:00,282.09,282.21,281.87,281.97,4543.0,257.9773,258.0871,257.7762,257.8676,4543.0
2021-04-26 15:45:00,281.82,281.91,281.23,281.23,6794.0,257.7304,257.8127,257.1909,257.1909,6794.0
2021-04-26 15:50:00,281.34,281.5,281.1,281.31,11483.0,257.2915,257.4378,257.072,257.264,11483.0
2021-04-26 15:55:00,281.35,281.39,280.93,281.27,35792.0,257.3006,257.3372,256.9165,257.2274,35792.0
2021-04-27 09:30:00,282.68,282.93,281.45,282.66,10737.0,258.5169,258.7455,257.3921,258.4986,10737.0
2021-04-27 09:35:00,282.69,282.76,281.39,281.66,5575.0,258.5261,258.5901,257.3372,257.5841,5575.0
2021-04-27 09:40:00,282.01,282.16,281.3,282.16,3794.0,257.9042,258.0414,257.2549,258.0414,3794.0
2021-04-27 09:45:00,281.83,282.19,281.47,282.06,7251.0,257.7396,258.0688,257.4103,257.9499,7251.0
2021-04-27 09:50:00,282.05,282.31,281.73,281.73,5714.0,257.9408,258.1785,257.6481,257.6481,5714.0
2021-04-27 09:55:00,281.87,281.87,280.67,281.26,5735.0,257.7762,257.7762,256.6787,257.2183,5735.0
2021-04-27 10:00:00,281.17,281.48,280.98,281.03,6942.0,257.136,257.4195,256.9622,257.008,6942.0
2021-04-27 10:05:00,281.09,281.43,281.08,281.15,4314.0,257.0628,257.3738,257.0537,257.1177,4314.0
2021-04-27 10:10:00,281.32,281.83,281.05,281.61,6497.0,257.2732,257.7396,257.0262,257.5384,6497.0
2021-04-27 10:15:00,281.55,281.55,281.09,281.17,4651.0,257.4835,257.4835,257.0628,257.136,4651.0
2021-04-27 10:20:00,281.18,281.43,281.01,281.38,4969.0,257.1451,257.3738,256.9897,257.328,4969.0
2021-04-27 10:25:00,281.29,281.53,281.15,281.41,4625.0,257.2457,257.4652,257.1177,257.3555,4625.0
2021-04-27 10:30:00,281.58,281.63,281.36,281.36,3967.0,257.5109,257.5567,257.3097,257.3097,3967.0
2021-04-27 10:35:00,281.37,281.42,281.24,281.38,4750.0,257.3189,257.3646,257.2,257.328,4750.0
2021-04-27 10:40:00,281.42,281.5,281.25,281.45,4350.0,257.3646,257.4378,257.2092,257.3921,4350.0
2021-04-27 10:45:00,281.58,282.41,281.58,282.11,3382.0,257.5109,258.27,257.5109,257.9956,3382.0
2021-04-27 10:50:00,282.11,282.13,281.81,281.92,5349.0,257.9956,258.0139,257.7213,257.8219,5349.0
2021-04-27 10:55:00,281.74,282.05,281.74,281.86,3643.0,257.6573,257.9408,257.6573,257.767,3643.0
2021-04-27 11:00:00,282.07,282.51,282.01,282.29,11606.0,257.9591,258.3614,257.9042,258.1603,11606.0
2021-04-27 11:05:00,282.31,282.64,282.31,282.5,3609.0,258.1785,258.4803,258.1785,258.3523,3609.0
2021-04-27 11:10:00,282.6,282.61,282.12,282.49,5257.0,258.4438,258.4529,258.0048,258.3432,5257.0
2021-04-27 11:15:00,282.39,282.42,281.92,282.05,2790.0,258.2517,258.2791,257.8219,257.9408,2790.0
2021-04-27 11:20:00,281.74,281.98,281.7,281.88,3400.0,257.6573,257.8768,257.6207,257.7853,3400.0
2021-04-27 11:25:00,281.7,281.96,281.55,281.76,4113.0,257.6207,257.8585,257.4835,257.6756,4113.0
2021-04-27 11:30:00,281.86,282.16,281.81,282.01,8699.0,257.767,258.0414,257.7213,257.9042,8699.0
2021-04-27 11:35:00,282.04,282.04,281.75,281.94,7735.0,257.9316,257.9316,257.6664,257.8402,7735.0
2021-04-27 11:40:00,281.98,281.98,281.71,281.83,2159.0,257.8768,257.8768,257.6298,257.7396,2159.0
2021-04-27 11:45:00,281.78,281.83,281.64,281.75,2702.0,257.6938,257.7396,257.5658,257.6664,2702.0
2021-04-27 11:50:00,281.79,282.04,281.75,281.85,3724.0,257.703,257.9316,257.6664,257.7579,3724.0
2021-04-27 11:55:00,281.95,282.04,281.81,281.91,3797.0,257.8493,257.9316,257.7213,257.8127,3797.0
2021-04-27 12:00:00,281.85,282.23,281.85,281.94,6087.0,257.7579,258.1054,257.7579,257.8402,6087.0
2021-04-27 12:05:00,281.89,281.92,281.69,281.84,3908.0,257.7944,257.8219,257.6115,257.7487,3908.0
2021-04-27 12:10:00,281.92,281.94,281.68,281.75,4109.0,257.8219,257.8402,257.6024,257.6664,4109.0
2021-04-27 12:15:00,281.8,282.07,281.78,282.01,2182.0,257.7121,257.9591,257.6938,257.9042,2182.0
2021-04-27 12:20:00,281.96,282.23,281.84,282.23,5700.0,257.8585,258.1054,257.7487,258.1054,5700.0
2021-04-27 12:25:00,282.21,282.21,281.8,282.1,7871.0,258.0871,258.0871,257.7121,257.9865,7871.0
2021-04-27 12:30:00,282.02,282.07,281.75,281.8,3397.0,257.9133,257.9591,257.6664,257.7121,3397.0
2021-04-27 12:35:00,281.79,281.88,281.55,281.55,2100.0,257.703,257.7853,257.4835,257.4835,2100.0
2021-04-27 12:40:00,281.53,281.63,281.32,281.32,5434.0,257.4652,257.5567,257.2732,257.2732,5434.0
2021-04-27 12:45:00,281.42,281.49,280.88,281.19,19489.0,257.3646,257.4286,256.8708,257.1543,19489.0
2021-04-27 12:50:00,281.19,281.19,280.9,281.07,2224.0,257.1543,257.1543,256.8891,257.0445,2224.0
2021-04-27 12:55:00,281.0,281.15,280.97,281.15,3946.0,256.9805,257.1177,256.9531,257.1177,3946.0
2021-04-27 13:00:00,281.14,281.47,281.06,281.47,2400.0,257.1086,257.4103,257.0354,257.4103,2400.0
2021-04-27 13:05:00,281.47,281.65,281.42,281.6,6014.0,257.4103,257.575,257.3646,257.5292,6014.0
2021-04-27 13:10:00,281.66,281.79,281.55,281.75,3690.0,257.5841,257.703,257.4835,257.6664,3690.0
2021-04-27 13:15:00,281.76,281.89,281.49,281.61,10993.0,257.6756,257.7944,257.4286,257.5384,10993.0
2021-04-27 13:20:00,281.56,281.81,281.56,281.8,4211.0,257.4927,257.7213,257.4927,257.7121,4211.0
2021-04-27 13:25:00,281.84,282.3,281.84,282.18,5470.0,257.7487,258.1694,257.7487,258.0597,5470.0
2021-04-27 13:30:00,282.24,282.29,282.0,282.06,3759.0,258.1145,258.1603,257.895,257.9499,3759.0
2021-04-27 13:35:00,282.12,282.4,281.93,282.07,4700.0,258.0048,258.2609,257.831,257.9591,4700.0
2021-04-27 13:40:00,281.98,282.08,281.86,281.99,3221.0,257.8768,257.9682,257.767,257.8859,3221.0
2021-04-27 13:45:00,281.88,282.08,281.74,281.93,5522.0,257.7853,257.9682,257.6573,257.831,5522.0
2021-04-27 13:50:00,282.09,282.48,281.99,282.15,16071.0,257.9773,258.334,257.8859,258.0322,16071.0
2021-04-27 13:55:00,282.12,282.46,282.11,282.46,8761.0,258.0048,258.3157,257.9956,258.3157,8761.0
2021-04-27 14:00:00,282.37,282.44,281.93,282.11,4883.0,258.2334,258.2974,257.831,257.9956,4883.0
2021-04-27 14:05:00,281.98,282.15,281.91,282.13,2404.0,257.8768,258.0322,257.8127,258.0139,2404.0
2021-04-27 14:10:00,282.15,282.45,282.08,282.13,5986.0,258.0322,258.3066,257.9682,258.0139,5986.0
2021-04-27 14:15:00,282.13,282.27,281.9,282.2,10406.0,258.0139,258.142,257.8036,258.0779,10406.0
2021-04-27 14:20:00,282.16,282.16,281.56,281.7,16962.0,258.0414,258.0414,257.4927,257.6207,16962.0
2021-04-27 14:25:00,281.8,281.94,281.46,281.94,8332.0,257.7121,257.8402,257.4012,257.8402,8332.0
2021-04-27 14:30:00,281.94,282.55,281.94,282.49,5665.0,257.8402,258.398,257.8402,258.3432,5665.0
2021-04-27 14:35:00,282.52,283.17,282.51,283.06,21598.0,258.3706,258.965,258.3614,258.8644,21598.0
2021-04-27 14:40:00,283.06,283.49,282.92,282.96,17681.0,258.8644,259.2577,258.7364,258.773,17681.0
2021-04-27 14:45:00,283.07,283.13,282.68,282.7,9746.0,258.8736,258.9285,258.5169,258.5352,9746.0
2021-04-27 14:50:00,282.78,282.78,282.34,282.41,9614.0,258.6084,258.6084,258.206,258.27,9614.0
2021-04-27 14:55:00,282.34,282.48,282.28,282.4,9157.0,258.206,258.334,258.1511,258.2609,9157.0
2021-04-27 15:00:00,282.39,282.46,282.06,282.19,15440.0,258.2517,258.3157,257.9499,258.0688,15440.0
2021-04-27 15:05:00,282.27,282.52,282.26,282.43,3935.0,258.142,258.3706,258.1328,258.2883,3935.0
2021-04-27 15:10:00,282.37,282.85,282.37,282.84,5315.0,258.2334,258.6724,258.2334,258.6632,5315.0
2021-04-27 15:15:00,282.75,283.15,282.73,283.06,6983.0,258.5809,258.9467,258.5626,258.8644,6983.0
2021-04-27 15:20:00,283.18,283.18,282.72,282.92,5968.0,258.9742,258.9742,258.5535,258.7364,5968.0
2021-04-27 15:25:00,282.81,282.96,282.77,282.94,3837.0,258.6358,258.773,258.5992,258.7547,3837.0
2021-04-27 15:30:00,282.94,283.14,282.85,283.12,11005.0,258.7547,258.9376,258.6724,258.9193,11005.0
2021-04-27 15:35:00,283.05,283.13,282.73,282.74,8870.0,258.8553,258.9285,258.5626,258.5718,8870.0
2021-04-27 15:40:00,282.69,282.74,282.25,282.67,13690.0,258.5261,258.5718,258.1237,258.5078,13690.0
2021-04-27 15:45:00,282.62,282.64,282.22,282.39,19283.0,258.462,258.4803,258.0962,258.2517,19283.0
2021-04-27 15:50:00,282.43,282.43,281.75,281.83,32341.0,258.2883,258.2883,257.6664,257.7396,32341.0
2021-04-27 15:55:00,281.87,282.36,281.48,281.51,47216.0,257.7762,258.2243,257.4195,257.4469,47216.0
2021-04-28 09:30:00,281.67,284.47,281.67,284.47,33057.0,257.5933,260.1539,257.5933,260.1539,33057.0
2021-04-28 09:35:00,284.53,286.11,283.59,285.07,29774.0,260.2088,261.6537,259.3491,260.7026,29774.0
2021-04-28 09:40:00,285.01,285.4,282.26,283.53,5577.0,260.6478,261.0044,258.1328,259.2943,5577.0
2021-04-28 09:45:00,282.78,283.78,282.39,282.98,7667.0,258.6084,259.5229,258.2517,258.7913,7667.0
2021-04-28 09:50:00,283.44,284.12,283.13,283.61,3934.0,259.212,259.8338,258.9285,259.3674,3934.0
2021-04-28 09:55:00,283.61,284.35,283.38,284.13,10272.0,259.3674,260.0442,259.1571,259.843,10272.0
2021-04-28 10:00:00,284.27,284.65,283.84,284.36,9745.0,259.971,260.3185,259.5778,260.0533,9745.0
2021-04-28 10:05:00,284.41,284.41,283.8,284.18,8996.0,260.099,260.099,259.5412,259.8887,8996.0
2021-04-28 10:10:00,284.22,285.37,284.11,284.96,10528.0,259.9253,260.977,259.8247,260.602,10528.0
2021-04-28 10:15:00,285.05,285.45,284.01,284.46,12692.0,260.6843,261.0501,259.7332,260.1448,12692.0
2021-04-28 10:20:00,284.45,285.72,284.45,285.21,19379.0,260.1356,261.2971,260.1356,260.8307,19379.0
2021-04-28 10:25:00,285.18,285.44,284.78,285.24,8142.0,260.8032,261.041,260.4374,260.8581,8142.0
2021-04-28 10:30:00,285.23,285.85,285.23,285.85,3916.0,260.8489,261.416,260.8489,261.416,3916.0
2021-04-28 10:35:00,285.69,285.89,285.4,285.89,12122.0,261.2696,261.4525,261.0044,261.4525,12122.0
2021-04-28 10:40:00,285.87,287.42,285.68,287.32,22451.0,261.4342,262.8517,261.2605,262.7603,22451.0
2021-04-28 10:45:00,287.12,287.43,286.46,286.46,17239.0,262.5774,262.8609,261.9738,261.9738,17239.0
2021-04-28 10:50:00,286.62,286.62,286.21,286.49,4704.0,262.1201,262.1201,261.7452,262.0012,4704.0
2021-04-28 10:55:00,286.31,286.9,286.19,286.77,11121.0,261.8366,262.3762,261.7269,262.2573,11121.0
2021-04-28 11:00:00,286.78,286.78,286.37,286.49,3400.0,262.2665,262.2665,261.8915,262.0012,3400.0
2021-04-28 11:05:00,286.58,286.9,286.33,286.71,6259.0,262.0836,262.3762,261.8549,262.2024,6259.0
2021-04-28 11:10:00,286.7,286.87,286.53,286.86,3116.0,262.1933,262.3488,262.0378,262.3396,3116.0
2021-04-28 11:15:00,286.71,286.93,286.68,286.74,3815.0,262.2024,262.4036,262.175,262.2299,3815.0
2021-04-28 11:20:00,286.73,286.86,286.02,286.02,4588.0,262.2207,262.3396,261.5714,261.5714,4588.0
2021-04-28 11:25:00,286.0,286.47,285.98,286.25,4747.0,261.5531,261.983,261.5348,261.7818,4747.0
2021-04-28 11:30:00,286.25,286.46,286.14,286.14,6152.0,261.7818,261.9738,261.6812,261.6812,6152.0
2021-04-28 11:35:00,285.97,285.97,285.59,285.64,2673.0,261.5257,261.5257,261.1782,261.2239,2673.0
2021-04-28 11:40:00,285.69,285.73,285.32,285.39,5420.0,261.2696,261.3062,260.9313,260.9953,5420.0
2021-04-28 11:45:00,285.41,285.56,284.98,285.15,3727.0,261.0136,261.1507,260.6203,260.7758,3727.0
2021-04-28 11:50:00,285.16,285.16,284.96,285.06,3426.0,260.7849,260.7849,260.602,260.6935,3426.0
2021-04-28 11:55:00,284.9,284.9,284.49,284.68,2256.0,260.5472,260.5472,260.1722,260.346,2256.0
2021-04-28 12:00:00,284.71,285.07,284.49,285.06,7100.0,260.3734,260.7026,260.1722,260.6935,7100.0
2021-04-28 12:05:00,285.31,285.36,285.07,285.07,2671.0,260.9221,260.9678,260.7026,260.7026,2671.0
2021-04-28 12:10:00,285.02,285.18,284.99,285.06,3720.0,260.6569,260.8032,260.6295,260.6935,3720.0
2021-04-28 12:15:00,285.02,285.17,284.94,285.1,4360.0,260.6569,260.7941,260.5837,260.7301,4360.0
2021-04-28 12:20:00,285.13,285.19,285.12,285.14,500.0,260.7575,260.8124,260.7483,260.7666,500.0
2021-04-28 12:25:00,285.11,285.11,284.84,284.92,2554.0,260.7392,260.7392,260.4923,260.5654,2554.0
2021-04-28 12:30:00,284.97,285.19,284.84,285.14,3073.0,260.6112,260.8124,260.4923,260.7666,3073.0
2021-04-28 12:35:00,285.18,285.18,284.99,284.99,915.0,260.8032,260.8032,260.6295,260.6295,915.0
2021-04-28 12:40:00,284.97,285.22,284.7,285.0,19977.0,260.6112,260.8398,260.3643,260.6386,19977.0
2021-04-28 12:45:00,284.96,285.14,284.92,285.03,2448.0,260.602,260.7666,260.5654,260.666,2448.0
2021-04-28 12:50:00,285.08,285.08,284.67,284.81,1600.0,260.7118,260.7118,260.3368,260.4648,1600.0
2021-04-28 12:55:00,284.7,284.98,284.7,284.82,1200.0,260.3643,260.6203,260.3643,260.474,1200.0
2021-04-28 13:00:00,284.84,284.93,284.35,284.36,2873.0,260.4923,260.5746,260.0442,260.0533,2873.0
2021-04-28 13:05:00,284.37,284.67,284.37,284.67,2200.0,260.0625,260.3368,260.0625,260.3368,2200.0
2021-04-28 13:10:00,284.49,284.49,284.39,284.39,1400.0,260.1722,260.1722,260.0807,260.0807,1400.0
2021-04-28 13:15:00,284.41,284.95,284.29,284.84,3355.0,260.099,260.5929,259.9893,260.4923,3355.0
2021-04-28 13:20:00,284.74,284.8,284.54,284.67,3003.0,260.4008,260.4557,260.2179,260.3368,3003.0
2021-04-28 13:25:00,284.71,284.96,284.7,284.96,3874.0,260.3734,260.602,260.3643,260.602,3874.0
2021-04-28 13:30:00,285.06,285.14,284.9,285.01,2505.0,260.6935,260.7666,260.5472,260.6478,2505.0
2021-04-28 13:35:00,285.09,285.27,285.05,285.05,1100.0,260.7209,260.8855,260.6843,260.6843,1100.0
2021-04-28 13:40:00,284.92,284.96,284.53,284.53,1880.0,260.5654,260.602,260.2088,260.2088,1880.0
2021-04-28 13:45:00,284.62,284.76,284.57,284.66,1800.0,260.2911,260.4191,260.2454,260.3277,1800.0
2021-04-28 13:50:00,284.57,284.57,283.99,283.99,30737.0,260.2454,260.2454,259.7149,259.7149,30737.0
2021-04-28 13:55:00,284.11,284.16,283.41,283.41,4041.0,259.8247,259.8704,259.1845,259.1845,4041.0
2021-04-28 14:00:00,283.71,284.41,283.41,283.71,6690.0,259.4589,260.099,259.1845,259.4589,6690.0
2021-04-28 14:05:00,283.69,284.01,283.52,284.01,7163.0,259.4406,259.7332,259.2851,259.7332,7163.0
2021-04-28 14:10:00,284.01,284.34,283.76,284.34,4638.0,259.7332,260.035,259.5046,260.035,4638.0
2021-04-28 14:15:00,284.31,284.31,283.4,283.49,2201.0,260.0076,260.0076,259.1754,259.2577,2201.0
2021-04-28 14:20:00,283.56,284.4,283.56,284.01,12644.0,259.3217,260.0899,259.3217,259.7332,12644.0
2021-04-28 14:25:00,284.11,284.34,284.03,284.1,6684.0,259.8247,260.035,259.7515,259.8155,6684.0
2021-04-28 14:30:00,284.03,284.26,283.86,284.26,4271.0,259.7515,259.9619,259.5961,259.9619,4271.0
2021-04-28 14:35:00,284.24,284.73,284.11,284.72,4055.0,259.9436,260.3917,259.8247,260.3825,4055.0
2021-04-28 14:40:00,284.65,284.78,284.31,284.44,3827.0,260.3185,260.4374,260.0076,260.1265,3827.0
2021-04-28 14:45:00,284.44,284.7,284.14,284.14,8051.0,260.1265,260.3643,259.8521,259.8521,8051.0
2021-04-28 14:50:00,284.1,284.49,284.1,284.3,4756.0,259.8155,260.1722,259.8155,259.9984,4756.0
2021-04-28 14:55:00,284.29,284.29,283.57,283.81,5150.0,259.9893,259.9893,259.3308,259.5503,5150.0
2021-04-28 15:00:00,283.96,283.96,283.28,283.67,4859.0,259.6875,259.6875,259.0656,259.4223,4859.0
2021-04-28 15:05:00,283.67,283.72,283.46,283.46,3669.0,259.4223,259.468,259.2302,259.2302,3669.0
2021-04-28 15:10:00,283.5,283.5,282.72,282.98,7156.0,259.2668,259.2668,258.5535,258.7913,7156.0
2021-04-28 15:15:00,283.04,283.24,282.93,282.93,3565.0,258.8461,259.029,258.7455,258.7455,3565.0
2021-04-28 15:20:00,282.82,283.28,282.52,283.21,6961.0,258.645,259.0656,258.3706,259.0016,6961.0
2021-04-28 15:25:00,283.13,283.9,283.13,283.8,8214.0,258.9285,259.6326,258.9285,259.5412,8214.0
2021-04-28 15:30:00,283.82,283.91,283.6,283.67,9297.0,259.5595,259.6418,259.3583,259.4223,9297.0
2021-04-28 15:35:00,283.69,284.43,283.67,284.29,9641.0,259.4406,260.1173,259.4223,259.9893,9641.0
2021-04-28 15:40:00,284.35,284.43,284.25,284.4,7884.0,260.0442,260.1173,259.9527,260.0899,7884.0
2021-04-28 15:45:00,284.36,284.44,284.09,284.32,14174.0,260.0533,260.1265,259.8064,260.0167,14174.0
2021-04-28 15:50:00,284.27,284.61,283.99,284.54,26518.0,259.971,260.2819,259.7149,260.2179,26518.0
2021-04-28 15:55:00,284.59,284.83,284.06,284.08,53179.0,260.2637,260.4831,259.779,259.7972,53179.0
2021-04-29 09:30:00,287.2,287.2,284.94,285.13,56351.0,262.6506,262.6506,260.5837,260.7575,56351.0
2021-04-29 09:35:00,285.77,286.06,284.52,284.87,5220.0,261.3428,261.608,260.1996,260.5197,5220.0
2021-04-29 09:40:00,284.87,284.87,283.45,284.05,7886.0,260.5197,260.5197,259.2211,259.7698,7886.0
2021-04-29 09:45:00,283.77,283.78,282.73,283.09,6525.0,259.5137,259.5229,258.5626,258.8919,6525.0
2021-04-29 09:50:00,283.59,284.01,283.21,283.25,9452.0,259.3491,259.7332,259.0016,259.0382,9452.0
2021-04-29 09:55:00,283.32,283.37,282.31,283.01,25152.0,259.1022,259.1479,258.1785,258.8187,25152.0
2021-04-29 10:00:00,283.01,283.22,282.79,283.02,9624.0,258.8187,259.0108,258.6175,258.8279,9624.0
2021-04-29 10:05:00,282.85,283.07,282.78,282.79,10907.0,258.6724,258.8736,258.6084,258.6175,10907.0
2021-04-29 10:10:00,282.88,282.98,282.18,282.36,12154.0,258.6998,258.7913,258.0597,258.2243,12154.0
2021-04-29 10:15:00,282.2,283.24,282.2,283.23,9082.0,258.0779,259.029,258.0779,259.0199,9082.0
2021-04-29 10:20:00,283.16,283.35,282.83,283.21,6941.0,258.9559,259.1296,258.6541,259.0016,6941.0
2021-04-29 10:25:00,283.21,283.39,282.47,282.47,6260.0,259.0016,259.1662,258.3249,258.3249,6260.0
2021-04-29 10:30:00,282.57,282.97,282.47,282.78,2800.0,258.4163,258.7821,258.3249,258.6084,2800.0
2021-04-29 10:35:00,282.98,283.33,282.71,282.95,6276.0,258.7913,259.1114,258.5444,258.7638,6276.0
2021-04-29 10:40:00,283.08,283.31,282.81,283.06,5935.0,258.8827,259.0931,258.6358,258.8644,5935.0
2021-04-29 10:45:00,283.19,283.29,282.81,282.94,4427.0,258.9833,259.0748,258.6358,258.7547,4427.0
2021-04-29 10:50:00,282.99,283.05,282.74,282.74,2206.0,258.8004,258.8553,258.5718,258.5718,2206.0
2021-04-29 10:55:00,282.85,282.95,282.61,282.81,4232.0,258.6724,258.7638,258.4529,258.6358,4232.0
2021-04-29 11:00:00,282.84,282.91,282.52,282.53,2643.0,258.6632,258.7273,258.3706,258.3797,2643.0
2021-04-29 11:05:00,282.59,282.61,282.2,282.23,7543.0,258.4346,258.4529,258.0779,258.1054,7543.0
2021-04-29 11:10:00,282.4,282.74,282.39,282.61,2917.0,258.2609,258.5718,258.2517,258.4529,2917.0
2021-04-29 11:15:00,282.61,282.62,282.05,282.35,11770.0,258.4529,258.462,257.9408,258.2151,11770.0
2021-04-29 11:20:00,282.28,282.5,282.28,282.36,9375.0,258.1511,258.3523,258.1511,258.2243,9375.0
2021-04-29 11:25:00,282.33,282.54,282.14,282.21,8833.0,258.1968,258.3889,258.0231,258.0871,8833.0
2021-04-29 11:30:00,282.14,282.45,282.01,282.18,5714.0,258.0231,258.3066,257.9042,258.0597,5714.0
2021-04-29 11:35:00,282.28,282.34,281.82,281.88,7420.0,258.1511,258.206,257.7304,257.7853,7420.0
2021-04-29 11:40:00,282.02,282.07,281.67,281.68,6920.0,257.9133,257.9591,257.5933,257.6024,6920.0
2021-04-29 11:45:00,281.69,281.71,281.34,281.37,4852.0,257.6115,257.6298,257.2915,257.3189,4852.0
2021-04-29 11:50:00,281.44,281.44,280.85,280.93,6739.0,257.3829,257.3829,256.8433,256.9165,6739.0
2021-04-29 11:55:00,280.98,281.29,280.64,281.29,10838.0,256.9622,257.2457,256.6513,257.2457,10838.0
2021-04-29 12:00:00,281.19,281.4,280.57,280.76,3983.0,257.1543,257.3463,256.5873,256.761,3983.0
2021-04-29 12:05:00,280.74,281.17,280.63,280.89,6325.0,256.7427,257.136,256.6421,256.8799,6325.0
2021-04-29 12:10:00,281.01,281.24,280.8,281.24,3317.0,256.9897,257.2,256.7976,257.2,3317.0
2021-04-29 12:15:00,281.25,281.39,280.72,280.92,44213.0,257.2092,257.3372,256.7245,256.9074,44213.0
2021-04-29 12:20:00,280.94,281.23,280.89,280.89,1718.0,256.9257,257.1909,256.8799,256.8799,1718.0
2021-04-29 12:25:00,281.01,281.12,280.53,280.57,10067.0,256.9897,257.0903,256.5507,256.5873,10067.0
2021-04-29 12:30:00,280.79,281.11,280.79,281.03,5350.0,256.7885,257.0811,256.7885,257.008,5350.0
2021-04-29 12:35:00,281.07,281.1,280.78,280.84,5228.0,257.0445,257.072,256.7793,256.8342,5228.0
2021-04-29 12:40:00,280.85,280.85,280.75,280.8,2100.0,256.8433,256.8433,256.7519,256.7976,2100.0
2021-04-29 12:45:00,280.85,281.34,280.69,281.22,7372.0,256.8433,257.2915,256.697,257.1817,7372.0
2021-04-29 12:50:00,281.19,281.2,280.84,280.86,5873.0,257.1543,257.1634,256.8342,256.8525,5873.0
2021-04-29 12:55:00,280.86,281.04,280.7,280.9,4676.0,256.8525,257.0171,256.7062,256.8891,4676.0
2021-04-29 13:00:00,280.92,280.92,280.49,280.49,5110.0,256.9074,256.9074,256.5141,256.5141,5110.0
2021-04-29 13:05:00,280.52,280.82,280.38,280.64,6748.0,256.5416,256.8159,256.4135,256.6513,6748.0
2021-04-29 13:10:00,280.62,280.82,280.33,280.33,9125.0,256.633,256.8159,256.3678,256.3678,9125.0
2021-04-29 13:15:00,280.32,280.5,280.21,280.46,14255.0,256.3586,256.5233,256.258,256.4867,14255.0
2021-04-29 13:20:00,280.46,280.5,280.26,280.43,21370.0,256.4867,256.5233,256.3038,256.4592,21370.0
2021-04-29 13:25:00,280.43,280.43,280.1,280.23,2590.0,256.4592,256.4592,256.1575,256.2763,2590.0
2021-04-29 13:30:00,280.39,280.4,280.0,280.16,13763.0,256.4227,256.4318,256.066,256.2123,13763.0
2021-04-29 13:35:00,280.2,280.2,280.0,280.2,7526.0,256.2489,256.2489,256.066,256.2489,7526.0
2021-04-29 13:40:00,280.2,280.82,280.12,280.81,42141.0,256.2489,256.8159,256.1757,256.8068,42141.0
2021-04-29 13:45:00,280.87,280.93,280.48,280.93,96013.0,256.8616,256.9165,256.505,256.9165,96013.0
2021-04-29 13:50:00,280.83,281.69,280.83,281.29,6367.0,256.8251,257.6115,256.8251,257.2457,6367.0
2021-04-29 13:55:00,281.45,281.77,281.45,281.5,3491.0,257.3921,257.6847,257.3921,257.4378,3491.0
2021-04-29 14:00:00,281.5,281.81,281.34,281.34,4235.0,257.4378,257.7213,257.2915,257.2915,4235.0
2021-04-29 14:05:00,281.49,281.84,281.25,281.84,13995.0,257.4286,257.7487,257.2092,257.7487,13995.0
2021-04-29 14:10:00,281.74,281.83,281.59,281.72,1733.0,257.6573,257.7396,257.5201,257.639,1733.0
2021-04-29 14:15:00,281.88,282.5,281.88,282.32,3662.0,257.7853,258.3523,257.7853,258.1877,3662.0
2021-04-29 14:20:00,282.41,282.42,282.05,282.27,7929.0,258.27,258.2791,257.9408,258.142,7929.0
2021-04-29 14:25:00,282.21,282.34,281.96,282.04,6450.0,258.0871,258.206,257.8585,257.9316,6450.0
2021-04-29 14:30:00,282.09,282.09,281.39,281.49,16995.0,257.9773,257.9773,257.3372,257.4286,16995.0
2021-04-29 14:35:00,281.55,281.85,281.33,281.44,9848.0,257.4835,257.7579,257.2823,257.3829,9848.0
2021-04-29 14:40:00,281.27,281.86,281.12,281.5,12378.0,257.2274,257.767,257.0903,257.4378,12378.0
2021-04-29 14:45:00,281.37,281.5,280.46,280.86,123548.0,257.3189,257.4378,256.4867,256.8525,123548.0
2021-04-29 14:50:00,280.87,281.31,280.87,281.23,2850.0,256.8616,257.264,256.8616,257.1909,2850.0
2021-04-29 14:55:00,281.21,281.21,280.94,280.95,3791.0,257.1726,257.1726,256.9257,256.9348,3791.0
2021-04-29 15:00:00,280.9,281.17,280.9,281.06,4859.0,256.8891,257.136,256.8891,257.0354,4859.0
2021-04-29 15:05:00,281.04,281.11,280.5,280.99,8131.0,257.0171,257.0811,256.5233,256.9714,8131.0
2021-04-29 15:10:00,280.9,281.01,280.86,280.88,7328.0,256.8891,256.9897,256.8525,256.8708,7328.0
2021-04-29 15:15:00,280.91,280.95,280.41,280.42,8485.0,256.8982,256.9348,256.441,256.4501,8485.0
2021-04-29 15:20:00,280.44,280.85,280.44,280.48,33815.0,256.4684,256.8433,256.4684,256.505,33815.0
2021-04-29 15:25:00,280.61,280.76,280.58,280.67,6367.0,256.6239,256.761,256.5964,256.6787,6367.0
2021-04-29 15:30:00,280.68,280.84,280.34,280.36,14702.0,256.6879,256.8342,256.3769,256.3952,14702.0
2021-04-29 15:35:00,280.35,280.87,280.3,280.59,12987.0,256.3861,256.8616,256.3404,256.6056,12987.0
2021-04-29 15:40:00,280.52,280.92,280.32,280.73,44347.0,256.5416,256.9074,256.3586,256.7336,44347.0
2021-04-29 15:45:00,280.74,281.0,280.56,280.77,65491.0,256.7427,256.9805,256.5781,256.7702,65491.0
2021-04-29 15:50:00,280.68,280.87,280.59,280.68,38573.0,256.6879,256.8616,256.6056,256.6879,38573.0
2021-04-29 15:55:00,280.71,280.9,280.6,280.7,79826.0,256.7153,256.8891,256.6147,256.7062,79826.0
2021-04-30 09:30:00,280.37,281.09,279.57,280.14,26074.0,256.4044,257.0628,255.6728,256.194,26074.0
2021-04-30 09:35:00,280.46,280.46,279.28,279.38,10820.0,256.4867,256.4867,255.4075,255.499,10820.0
2021-04-30 09:40:00,279.6,280.18,279.44,279.99,12477.0,255.7002,256.2306,255.5539,256.0569,12477.0
2021-04-30 09:45:00,280.11,280.54,279.91,280.19,28415.0,256.1666,256.5598,255.9837,256.2398,28415.0
2021-04-30 09:50:00,280.14,280.8,279.96,280.34,23783.0,256.194,256.7976,256.0294,256.3769,23783.0
2021-04-30 09:55:00,280.36,280.56,279.82,280.03,16267.0,256.3952,256.5781,255.9014,256.0934,16267.0
2021-04-30 10:00:00,280.01,280.07,279.59,280.01,11596.0,256.0751,256.13,255.691,256.0751,11596.0
2021-04-30 10:05:00,280.01,280.05,279.3,279.3,13268.0,256.0751,256.1117,255.4258,255.4258,13268.0
2021-04-30 10:10:00,279.56,279.84,279.01,279.46,21684.0,255.6636,255.9197,255.1606,255.5722,21684.0
2021-04-30 10:15:00,279.38,279.55,278.91,279.32,30618.0,255.499,255.6545,255.0692,255.4441,30618.0
2021-04-30 10:20:00,279.32,279.48,278.35,278.58,15933.0,255.4441,255.5904,254.557,254.7674,15933.0
2021-04-30 10:25:00,278.68,278.89,278.36,278.85,5532.0,254.8588,255.0509,254.5662,255.0143,5532.0
2021-04-30 10:30:00,278.73,278.99,278.46,278.54,38576.0,254.9046,255.1423,254.6576,254.7308,38576.0
2021-04-30 10:35:00,278.53,278.67,277.79,278.32,24146.0,254.7217,254.8497,254.0449,254.5296,24146.0
2021-04-30 10:40:00,278.38,278.67,278.03,278.08,9390.0,254.5845,254.8497,254.2644,254.3101,9390.0
2021-04-30 10:45:00,278.03,278.1,277.39,277.44,25764.0,254.2644,254.3284,253.6791,253.7248,25764.0
2021-04-30 10:50:00,277.53,277.7,277.26,277.3,74783.0,253.8071,253.9626,253.5602,253.5968,74783.0
2021-04-30 10:55:00,277.29,277.78,277.2,277.56,14029.0,253.5876,254.0358,253.5053,253.8346,14029.0
2021-04-30 11:00:00,277.5,277.74,277.35,277.65,7803.0,253.7797,253.9992,253.6425,253.9169,7803.0
2021-04-30 11:05:00,277.56,277.66,277.23,277.43,7901.0,253.8346,253.926,253.5328,253.7157,7901.0
2021-04-30 11:10:00,277.39,277.79,277.24,277.5,10459.0,253.6791,254.0449,253.5419,253.7797,10459.0
2021-04-30 11:15:00,277.54,277.54,276.93,277.23,19106.0,253.8163,253.8163,253.2584,253.5328,19106.0
2021-04-30 11:20:00,277.29,277.81,277.25,277.66,21986.0,253.5876,254.0632,253.5511,253.926,21986.0
2021-04-30 11:25:00,277.55,277.79,277.5,277.56,3452.0,253.8254,254.0449,253.7797,253.8346,3452.0
2021-04-30 11:30:00,277.36,277.59,277.28,277.35,6954.0,253.6517,253.862,253.5785,253.6425,6954.0
2021-04-30 11:35:00,277.29,277.31,276.95,276.95,5407.0,253.5876,253.6059,253.2767,253.2767,5407.0
2021-04-30 11:40:00,277.04,277.39,277.04,277.25,5242.0,253.359,253.6791,253.359,253.5511,5242.0
2021-04-30 11:45:00,277.25,277.44,277.16,277.37,6920.0,253.5511,253.7248,253.4688,253.6608,6920.0
2021-04-30 11:50:00,277.44,277.44,277.14,277.18,13137.0,253.7248,253.7248,253.4505,253.487,13137.0
2021-04-30 11:55:00,277.13,277.56,277.09,277.56,3682.0,253.4413,253.8346,253.4047,253.8346,3682.0
2021-04-30 12:00:00,277.58,277.68,277.58,277.58,2399.0,253.8529,253.9443,253.8529,253.8529,2399.0
2021-04-30 12:05:00,277.48,277.89,277.47,277.89,4947.0,253.7614,254.1364,253.7523,254.1364,4947.0
2021-04-30 12:10:00,277.81,278.26,277.81,278.26,3110.0,254.0632,254.4747,254.0632,254.4747,3110.0
2021-04-30 12:15:00,278.21,278.36,277.99,278.04,5587.0,254.429,254.5662,254.2278,254.2735,5587.0
2021-04-30 12:20:00,278.01,278.35,278.0,278.34,4045.0,254.2461,254.557,254.237,254.5479,4045.0
2021-04-30 12:25:00,278.36,278.4,278.29,278.35,4266.0,254.5662,254.6028,254.5022,254.557,4266.0
2021-04-30 12:30:00,278.35,278.74,278.32,278.58,5824.0,254.557,254.9137,254.5296,254.7674,5824.0
2021-04-30 12:35:00,278.64,278.64,278.47,278.61,2602.0,254.8223,254.8223,254.6668,254.7948,2602.0
2021-04-30 12:40:00,278.56,278.56,278.39,278.4,2160.0,254.7491,254.7491,254.5936,254.6028,2160.0
2021-04-30 12:45:00,278.43,278.56,278.29,278.56,1892.0,254.6302,254.7491,254.5022,254.7491,1892.0
2021-04-30 12:50:00,278.47,278.56,278.24,278.29,3648.0,254.6668,254.7491,254.4564,254.5022,3648.0
2021-04-30 12:55:00,278.28,278.36,278.16,278.22,3392.0,254.493,254.5662,254.3833,254.4382,3392.0
2021-04-30 13:00:00,278.26,278.47,278.2,278.47,3969.0,254.4747,254.6668,254.4199,254.6668,3969.0
2021-04-30 13:05:00,278.5,278.6,278.38,278.6,2700.0,254.6942,254.7857,254.5845,254.7857,2700.0
2021-04-30 13:10:00,278.62,278.78,278.55,278.69,3800.0,254.804,254.9503,254.7399,254.868,3800.0
2021-04-30 13:15:00,278.8,278.8,278.51,278.67,3200.0,254.9686,254.9686,254.7034,254.8497,3200.0
2021-04-30 13:20:00,278.79,278.97,278.74,278.97,3301.0,254.9594,255.124,254.9137,255.124,3301.0
2021-04-30 13:25:00,279.04,279.15,278.9,279.15,8470.0,255.1881,255.2887,255.06,255.2887,8470.0
2021-04-30 13:30:00,279.12,279.2,279.07,279.07,4046.0,255.2612,255.3344,255.2155,255.2155,4046.0
2021-04-30 13:35:00,279.16,279.28,279.15,279.28,3924.0,255.2978,255.4075,255.2887,255.4075,3924.0
2021-04-30 13:40:00,279.28,279.54,279.25,279.42,5060.0,255.4075,255.6453,255.3801,255.5356,5060.0
2021-04-30 13:45:00,279.5,279.5,279.22,279.22,3400.0,255.6087,255.6087,255.3527,255.3527,3400.0
2021-04-30 13:50:00,279.24,279.24,278.84,279.03,2153.0,255.371,255.371,255.0052,255.1789,2153.0
2021-04-30 13:55:00,278.97,278.97,278.74,278.78,3276.0,255.124,255.124,254.9137,254.9503,3276.0
2021-04-30 14:00:00,278.72,279.12,278.7,278.72,4116.0,254.8954,255.2612,254.8771,254.8954,4116.0
2021-04-30 14:05:00,278.85,279.02,278.83,278.91,3215.0,255.0143,255.1698,254.996,255.0692,3215.0
2021-04-30 14:10:00,278.91,279.19,278.88,278.89,2509.0,255.0692,255.3252,255.0417,255.0509,2509.0
2021-04-30 14:15:00,279.0,279.13,278.82,279.1,8388.0,255.1515,255.2704,254.9869,255.2429,8388.0
2021-04-30 14:20:00,279.12,279.12,278.73,279.03,15752.0,255.2612,255.2612,254.9046,255.1789,15752.0
2021-04-30 14:25:00,279.1,279.16,278.72,278.83,13621.0,255.2429,255.2978,254.8954,254.996,13621.0
2021-04-30 14:30:00,278.78,278.78,278.27,278.39,15480.0,254.9503,254.9503,254.4839,254.5936,15480.0
2021-04-30 14:35:00,278.43,278.56,278.05,278.24,22012.0,254.6302,254.7491,254.2827,254.4564,22012.0
2021-04-30 14:40:00,278.25,278.84,278.03,278.8,21066.0,254.4656,255.0052,254.2644,254.9686,21066.0
2021-04-30 14:45:00,278.72,278.75,278.4,278.4,8406.0,254.8954,254.9228,254.6028,254.6028,8406.0
2021-04-30 14:50:00,278.4,278.74,278.27,278.72,3614.0,254.6028,254.9137,254.4839,254.8954,3614.0
2021-04-30 14:55:00,278.81,279.13,278.72,278.8,5220.0,254.9777,255.2704,254.8954,254.9686,5220.0
2021-04-30 15:00:00,278.74,279.06,278.73,278.98,5954.0,254.9137,255.2064,254.9046,255.1332,5954.0
2021-04-30 15:05:00,279.01,279.24,278.93,279.06,6048.0,255.1606,255.371,255.0875,255.2064,6048.0
2021-04-30 15:10:00,279.05,279.11,278.88,279.1,4741.0,255.1972,255.2521,255.0417,255.2429,4741.0
2021-04-30 15:15:00,279.1,279.1,278.83,278.83,3262.0,255.2429,255.2429,254.996,254.996,3262.0
2021-04-30 15:20:00,278.89,279.69,278.84,279.69,13436.0,255.0509,255.7825,255.0052,255.7825,13436.0
2021-04-30 15:25:00,279.69,280.07,279.56,279.87,9043.0,255.7825,256.13,255.6636,255.9471,9043.0
2021-04-30 15:30:00,279.87,279.87,279.44,279.52,6081.0,255.9471,255.9471,255.5539,255.627,6081.0
2021-04-30 15:35:00,279.52,279.82,279.49,279.63,9055.0,255.627,255.9014,255.5996,255.7276,9055.0
2021-04-30 15:40:00,279.43,279.47,279.24,279.3,8104.0,255.5447,255.5813,255.371,255.4258,8104.0
2021-04-30 15:45:00,279.25,279.75,278.8,279.75,12569.0,255.3801,255.8374,254.9686,255.8374,12569.0
2021-04-30 15:50:00,279.58,279.67,279.21,279.63,28526.0,255.6819,255.7642,255.3435,255.7276,28526.0
2021-04-30 15:55:00,279.55,279.65,279.07,279.47,55951.0,255.6545,255.7459,255.2155,255.5813,55951.0
2021-05-03 09:30:00,281.51,283.28,281.35,283.13,20696.0,257.4469,259.0656,257.3006,258.9285,20696.0
2021-05-03 09:35:00,283.13,284.14,283.13,284.09,4181.0,258.9285,259.8521,258.9285,259.8064,4181.0
2021-05-03 09:40:00,283.78,284.59,283.76,284.59,5003.0,259.5229,260.2637,259.5046,260.2637,5003.0
2021-05-03 09:45:00,284.83,284.84,284.02,284.46,2857.0,260.4831,260.4923,259.7424,260.1448,2857.0
2021-05-03 09:50:00,284.5,284.81,284.24,284.49,6012.0,260.1813,260.4648,259.9436,260.1722,6012.0
2021-05-03 09:55:00,284.49,284.63,283.95,283.95,4333.0,260.1722,260.3002,259.6784,259.6784,4333.0
2021-05-03 10:00:00,283.77,284.0,283.41,283.7,7140.0,259.5137,259.7241,259.1845,259.4497,7140.0
2021-05-03 10:05:00,283.53,283.56,282.06,282.77,6681.0,259.2943,259.3217,257.9499,258.5992,6681.0
2021-05-03 10:10:00,282.85,282.92,282.55,282.67,3592.0,258.6724,258.7364,258.398,258.5078,3592.0
2021-05-03 10:15:00,282.99,283.09,282.52,282.59,5588.0,258.8004,258.8919,258.3706,258.4346,5588.0
2021-05-03 10:20:00,282.59,282.74,282.38,282.65,5173.0,258.4346,258.5718,258.2426,258.4895,5173.0
2021-05-03 10:25:00,282.49,282.7,282.32,282.33,4042.0,258.3432,258.5352,258.1877,258.1968,4042.0
2021-05-03 10:30:00,282.23,282.63,282.2,282.52,5896.0,258.1054,258.4712,258.0779,258.3706,5896.0
2021-05-03 10:35:00,282.61,283.0,282.52,282.82,8838.0,258.4529,258.8096,258.3706,258.645,8838.0
2021-05-03 10:40:00,282.82,283.07,282.82,282.92,7139.0,258.645,258.8736,258.645,258.7364,7139.0
2021-05-03 10:45:00,282.84,283.13,282.77,282.89,6694.0,258.6632,258.9285,258.5992,258.709,6694.0
2021-05-03 10:50:00,282.89,283.44,282.76,283.31,6715.0,258.709,259.212,258.5901,259.0931,6715.0
2021-05-03 10:55:00,283.32,283.62,283.03,283.62,6023.0,259.1022,259.3766,258.837,259.3766,6023.0
2021-05-03 11:00:00,283.58,283.65,283.07,283.39,5639.0,259.34,259.404,258.8736,259.1662,5639.0
2021-05-03 11:05:00,283.44,283.75,283.24,283.51,3711.0,259.212,259.4955,259.029,259.276,3711.0
2021-05-03 11:10:00,283.53,283.9,283.43,283.81,3404.0,259.2943,259.6326,259.2028,259.5503,3404.0
2021-05-03 11:15:00,283.8,284.04,283.72,283.72,2890.0,259.5412,259.7607,259.468,259.468,2890.0
2021-05-03 11:20:00,283.76,283.86,283.68,283.77,2252.0,259.5046,259.5961,259.4314,259.5137,2252.0
2021-05-03 11:25:00,283.93,283.93,283.54,283.54,2341.0,259.6601,259.6601,259.3034,259.3034,2341.0
2021-05-03 11:30:00,283.59,283.74,283.58,283.74,2745.0,259.3491,259.4863,259.34,259.4863,2745.0
2021-05-03 11:35:00,283.77,284.01,283.73,283.95,1500.0,259.5137,259.7332,259.4772,259.6784,1500.0
2021-05-03 11:40:00,283.95,284.08,283.8,283.97,3862.0,259.6784,259.7972,259.5412,259.6967,3862.0
2021-05-03 11:45:00,284.04,284.25,283.93,284.25,2296.0,259.7607,259.9527,259.6601,259.9527,2296.0
2021-05-03 11:50:00,284.17,284.18,283.94,283.98,2914.0,259.8796,259.8887,259.6692,259.7058,2914.0
2021-05-03 11:55:00,284.06,284.06,283.81,283.83,1614.0,259.779,259.779,259.5503,259.5686,1614.0
2021-05-03 12:00:00,283.82,284.04,283.79,284.0,1899.0,259.5595,259.7607,259.532,259.7241,1899.0
2021-05-03 12:05:00,283.93,284.0,283.52,283.64,3259.0,259.6601,259.7241,259.2851,259.3949,3259.0
2021-05-03 12:10:00,283.68,283.77,283.63,283.71,2871.0,259.4314,259.5137,259.3857,259.4589,2871.0
2021-05-03 12:15:00,283.68,283.72,283.58,283.68,1365.0,259.4314,259.468,259.34,259.4314,1365.0
2021-05-03 12:20:00,283.68,283.68,283.45,283.61,3612.0,259.4314,259.4314,259.2211,259.3674,3612.0
2021-05-03 12:25:00,283.55,283.96,283.48,283.87,2804.0,259.3126,259.6875,259.2485,259.6052,2804.0
2021-05-03 12:30:00,283.95,284.11,283.95,283.96,866.0,259.6784,259.8247,259.6784,259.6875,866.0
2021-05-03 12:35:00,283.98,284.41,283.89,284.16,3001.0,259.7058,260.099,259.6235,259.8704,3001.0
2021-05-03 12:40:00,284.16,284.35,284.16,284.33,2186.0,259.8704,260.0442,259.8704,260.0259,2186.0
2021-05-03 12:45:00,284.38,284.44,284.11,284.31,4833.0,260.0716,260.1265,259.8247,260.0076,4833.0
2021-05-03 12:50:00,284.16,284.33,284.12,284.18,2981.0,259.8704,260.0259,259.8338,259.8887,2981.0
2021-05-03 12:55:00,284.17,284.22,284.08,284.22,1325.0,259.8796,259.9253,259.7972,259.9253,1325.0
2021-05-03 13:00:00,284.22,284.26,283.94,283.95,2147.0,259.9253,259.9619,259.6692,259.6784,2147.0
2021-05-03 13:05:00,283.91,284.07,283.83,284.07,2268.0,259.6418,259.7881,259.5686,259.7881,2268.0
2021-05-03 13:10:00,284.04,284.32,283.99,284.3,7226.0,259.7607,260.0167,259.7149,259.9984,7226.0
2021-05-03 13:15:00,284.3,284.42,284.02,284.02,6580.0,259.9984,260.1082,259.7424,259.7424,6580.0
2021-05-03 13:20:00,284.06,284.11,283.93,283.93,1707.0,259.779,259.8247,259.6601,259.6601,1707.0
2021-05-03 13:25:00,283.98,284.3,283.98,284.3,2672.0,259.7058,259.9984,259.7058,259.9984,2672.0
2021-05-03 13:30:00,284.18,284.42,284.18,284.42,3673.0,259.8887,260.1082,259.8887,260.1082,3673.0
2021-05-03 13:35:00,284.33,284.43,284.24,284.41,2412.0,260.0259,260.1173,259.9436,260.099,2412.0
2021-05-03 13:40:00,284.33,284.36,284.25,284.33,2283.0,260.0259,260.0533,259.9527,260.0259,2283.0
2021-05-03 13:45:00,284.33,284.41,284.08,284.11,2701.0,260.0259,260.099,259.7972,259.8247,2701.0
2021-05-03 13:50:00,284.17,284.25,284.12,284.25,2600.0,259.8796,259.9527,259.8338,259.9527,2600.0
2021-05-03 13:55:00,284.25,284.42,284.2,284.34,5178.0,259.9527,260.1082,259.907,260.035,5178.0
2021-05-03 14:00:00,284.42,284.42,284.11,284.15,4050.0,260.1082,260.1082,259.8247,259.8613,4050.0
2021-05-03 14:05:00,284.14,284.17,283.89,283.97,2504.0,259.8521,259.8796,259.6235,259.6967,2504.0
2021-05-03 14:10:00,283.95,283.99,283.86,283.87,3962.0,259.6784,259.7149,259.5961,259.6052,3962.0
2021-05-03 14:15:00,283.88,283.91,283.69,283.81,7308.0,259.6143,259.6418,259.4406,259.5503,7308.0
2021-05-03 14:20:00,283.78,283.99,283.46,283.46,12170.0,259.5229,259.7149,259.2302,259.2302,12170.0
2021-05-03 14:25:00,283.46,283.56,283.29,283.33,5360.0,259.2302,259.3217,259.0748,259.1114,5360.0
2021-05-03 14:30:00,283.29,283.75,283.23,283.62,21587.0,259.0748,259.4955,259.0199,259.3766,21587.0
2021-05-03 14:35:00,283.67,283.76,283.52,283.55,3556.0,259.4223,259.5046,259.2851,259.3126,3556.0
2021-05-03 14:40:00,283.6,283.76,283.57,283.65,5141.0,259.3583,259.5046,259.3308,259.404,5141.0
2021-05-03 14:45:00,283.71,283.78,283.62,283.62,4100.0,259.4589,259.5229,259.3766,259.3766,4100.0
2021-05-03 14:50:00,283.69,283.78,283.58,283.78,5168.0,259.4406,259.5229,259.34,259.5229,5168.0
2021-05-03 14:55:00,283.7,283.78,283.6,283.61,3410.0,259.4497,259.5229,259.3583,259.3674,3410.0
2021-05-03 15:00:00,283.62,283.62,283.36,283.36,4800.0,259.3766,259.3766,259.1388,259.1388,4800.0
2021-05-03 15:05:00,283.34,283.38,283.19,283.3,4156.0,259.1205,259.1571,258.9833,259.0839,4156.0
2021-05-03 15:10:00,283.22,283.26,283.12,283.13,4791.0,259.0108,259.0473,258.9193,258.9285,4791.0
2021-05-03 15:15:00,283.18,283.18,282.94,282.98,3719.0,258.9742,258.9742,258.7547,258.7913,3719.0
2021-05-03 15:20:00,283.1,283.19,282.96,283.18,4600.0,258.901,258.9833,258.773,258.9742,4600.0
2021-05-03 15:25:00,283.18,283.31,283.07,283.2,8175.0,258.9742,259.0931,258.8736,258.9925,8175.0
2021-05-03 15:30:00,283.19,283.19,282.94,283.17,7663.0,258.9833,258.9833,258.7547,258.965,7663.0
2021-05-03 15:35:00,283.17,283.49,283.17,283.39,9980.0,258.965,259.2577,258.965,259.1662,9980.0
2021-05-03 15:40:00,283.43,283.57,283.36,283.47,7866.0,259.2028,259.3308,259.1388,259.2394,7866.0
2021-05-03 15:45:00,283.49,283.52,283.18,283.18,6712.0,259.2577,259.2851,258.9742,258.9742,6712.0
2021-05-03 15:50:00,283.31,283.33,283.1,283.25,14133.0,259.0931,259.1114,258.901,259.0382,14133.0
2021-05-03 15:55:00,283.22,283.35,282.87,283.0,54852.0,259.0108,259.1296,258.6907,258.8096,54852.0
2021-05-04 09:30:00,282.62,283.61,282.18,283.61,20669.0,258.462,259.3674,258.0597,259.3674,20669.0
2021-05-04 09:35:00,283.95,283.97,283.71,283.71,2218.0,259.6784,259.6967,259.4589,259.4589,2218.0
2021-05-04 09:40:00,283.71,283.71,283.2,283.55,5600.0,259.4589,259.4589,258.9925,259.3126,5600.0
2021-05-04 09:45:00,283.39,283.58,283.08,283.21,4567.0,259.1662,259.34,258.8827,259.0016,4567.0
2021-05-04 09:50:00,282.99,283.07,282.84,282.88,1772.0,258.8004,258.8736,258.6632,258.6998,1772.0
2021-05-04 09:55:00,282.84,283.45,282.82,283.35,3244.0,258.6632,259.2211,258.645,259.1296,3244.0
2021-05-04 10:00:00,283.21,283.63,283.21,283.59,5558.0,259.0016,259.3857,259.0016,259.3491,5558.0
2021-05-04 10:05:00,283.51,284.13,283.5,284.04,7966.0,259.276,259.843,259.2668,259.7607,7966.0
2021-05-04 10:10:00,283.88,284.85,283.78,284.85,2812.0,259.6143,260.5014,259.5229,260.5014,2812.0
2021-05-04 10:15:00,284.74,284.74,284.4,284.5,4122.0,260.4008,260.4008,260.0899,260.1813,4122.0
2021-05-04 10:20:00,284.5,285.09,284.35,284.53,10722.0,260.1813,260.7209,260.0442,260.2088,10722.0
2021-05-04 10:25:00,284.57,284.71,284.39,284.39,2524.0,260.2454,260.3734,260.0807,260.0807,2524.0
2021-05-04 10:30:00,284.27,284.68,284.24,284.31,3288.0,259.971,260.346,259.9436,260.0076,3288.0
2021-05-04 10:35:00,284.4,285.05,284.4,285.03,9264.0,260.0899,260.6843,260.0899,260.666,9264.0
2021-05-04 10:40:00,284.94,284.94,284.32,284.42,5136.0,260.5837,260.5837,260.0167,260.1082,5136.0
2021-05-04 10:45:00,284.51,284.63,284.51,284.62,862.0,260.1905,260.3002,260.1905,260.2911,862.0
2021-05-04 10:50:00,284.62,284.62,284.14,284.46,8320.0,260.2911,260.2911,259.8521,260.1448,8320.0
2021-05-04 10:55:00,284.67,284.67,284.02,284.17,2022.0,260.3368,260.3368,259.7424,259.8796,2022.0
2021-05-04 11:00:00,284.01,284.13,283.84,283.95,3050.0,259.7332,259.843,259.5778,259.6784,3050.0
2021-05-04 11:05:00,283.99,284.52,283.73,284.52,1968.0,259.7149,260.1996,259.4772,260.1996,1968.0
2021-05-04 11:10:00,284.54,284.57,283.73,283.73,2864.0,260.2179,260.2454,259.4772,259.4772,2864.0
2021-05-04 11:15:00,283.83,284.2,283.61,284.2,1949.0,259.5686,259.907,259.3674,259.907,1949.0
2021-05-04 11:20:00,284.2,284.5,284.1,284.5,1922.0,259.907,260.1813,259.8155,260.1813,1922.0
2021-05-04 11:25:00,284.38,284.81,284.38,284.8,2323.0,260.0716,260.4648,260.0716,260.4557,2323.0
2021-05-04 11:30:00,284.82,284.95,284.63,284.63,5852.0,260.474,260.5929,260.3002,260.3002,5852.0
2021-05-04 11:35:00,284.65,285.18,284.57,285.1,20130.0,260.3185,260.8032,260.2454,260.7301,20130.0
2021-05-04 11:40:00,285.03,285.4,284.91,285.4,9644.0,260.666,261.0044,260.5563,261.0044,9644.0
2021-05-04 11:45:00,285.36,285.36,284.85,285.14,8397.0,260.9678,260.9678,260.5014,260.7666,8397.0
2021-05-04 11:50:00,285.2,285.2,284.9,285.06,15723.0,260.8215,260.8215,260.5472,260.6935,15723.0
2021-05-04 11:55:00,284.99,285.16,284.94,285.02,8658.0,260.6295,260.7849,260.5837,260.6569,8658.0
2021-05-04 12:00:00,285.11,285.57,285.11,285.41,4327.0,260.7392,261.1599,260.7392,261.0136,4327.0
2021-05-04 12:05:00,285.47,285.71,285.37,285.59,8574.0,261.0684,261.2879,260.977,261.1782,8574.0
2021-05-04 12:10:00,285.66,286.17,285.66,285.86,5175.0,261.2422,261.7086,261.2422,261.4251,5175.0
2021-05-04 12:15:00,285.97,286.29,285.95,286.29,2226.0,261.5257,261.8183,261.5074,261.8183,2226.0
2021-05-04 12:20:00,286.35,286.43,286.06,286.11,1859.0,261.8732,261.9464,261.608,261.6537,1859.0
2021-05-04 12:25:00,286.22,286.52,286.22,286.32,6603.0,261.7543,262.0287,261.7543,261.8458,6603.0
2021-05-04 12:30:00,286.32,286.4,286.03,286.15,2762.0,261.8458,261.9189,261.5806,261.6903,2762.0
2021-05-04 12:35:00,286.35,286.82,286.35,286.8,4320.0,261.8732,262.303,261.8732,262.2847,4320.0
2021-05-04 12:40:00,286.67,286.82,286.47,286.6,4064.0,262.1659,262.303,261.983,262.1018,4064.0
2021-05-04 12:45:00,286.68,286.86,286.52,286.58,4194.0,262.175,262.3396,262.0287,262.0836,4194.0
2021-05-04 12:50:00,286.74,286.85,286.73,286.83,804.0,262.2299,262.3305,262.2207,262.3122,804.0
2021-05-04 12:55:00,286.6,286.67,286.55,286.63,1223.0,262.1018,262.1659,262.0561,262.1293,1223.0
2021-05-04 13:00:00,286.55,286.99,286.52,286.94,9563.0,262.0561,262.4585,262.0287,262.4128,9563.0
2021-05-04 13:05:00,286.71,286.95,286.55,286.85,2700.0,262.2024,262.4219,262.0561,262.3305,2700.0
2021-05-04 13:10:00,286.84,286.9,286.72,286.86,5327.0,262.3213,262.3762,262.2116,262.3396,5327.0
2021-05-04 13:15:00,286.92,286.97,286.68,286.92,8590.0,262.3945,262.4402,262.175,262.3945,8590.0
2021-05-04 13:20:00,286.93,287.23,286.9,287.21,2996.0,262.4036,262.678,262.3762,262.6597,2996.0
2021-05-04 13:25:00,287.16,287.18,286.7,286.7,9763.0,262.614,262.6323,262.1933,262.1933,9763.0
2021-05-04 13:30:00,286.72,286.96,286.56,286.93,7794.0,262.2116,262.4311,262.0653,262.4036,7794.0
2021-05-04 13:35:00,286.95,287.02,286.69,286.75,3812.0,262.4219,262.4859,262.1841,262.239,3812.0
2021-05-04 13:40:00,286.68,286.69,286.54,286.65,2500.0,262.175,262.1841,262.047,262.1476,2500.0
2021-05-04 13:45:00,286.55,287.07,286.53,286.97,14900.0,262.0561,262.5317,262.0378,262.4402,14900.0
2021-05-04 13:50:00,286.89,287.01,286.69,286.87,5247.0,262.3671,262.4768,262.1841,262.3488,5247.0
2021-05-04 13:55:00,286.88,287.15,286.84,286.96,28875.0,262.3579,262.6048,262.3213,262.4311,28875.0
2021-05-04 14:00:00,287.0,287.29,286.83,287.29,8680.0,262.4677,262.7329,262.3122,262.7329,8680.0
2021-05-04 14:05:00,287.33,287.33,287.02,287.26,3784.0,262.7694,262.7694,262.4859,262.7054,3784.0
2021-05-04 14:10:00,287.3,287.44,287.19,287.32,3948.0,262.742,262.87,262.6414,262.7603,3948.0
2021-05-04 14:15:00,287.4,287.41,287.18,287.18,1853.0,262.8335,262.8426,262.6323,262.6323,1853.0
2021-05-04 14:20:00,287.07,287.13,286.84,287.09,6728.0,262.5317,262.5865,262.3213,262.55,6728.0
2021-05-04 14:25:00,287.14,287.22,286.93,287.08,5287.0,262.5957,262.6688,262.4036,262.5408,5287.0
2021-05-04 14:30:00,287.1,287.13,286.96,286.99,3416.0,262.5591,262.5865,262.4311,262.4585,3416.0
2021-05-04 14:35:00,287.04,287.13,286.84,287.09,3700.0,262.5042,262.5865,262.3213,262.55,3700.0
2021-05-04 14:40:00,287.06,287.24,286.99,287.19,5292.0,262.5225,262.6871,262.4585,262.6414,5292.0
2021-05-04 14:45:00,287.24,287.38,287.18,287.28,8687.0,262.6871,262.8152,262.6323,262.7237,8687.0
2021-05-04 14:50:00,287.35,287.38,287.19,287.19,5150.0,262.7877,262.8152,262.6414,262.6414,5150.0
2021-05-04 14:55:00,287.27,287.34,287.09,287.17,29274.0,262.7146,262.7786,262.55,262.6231,29274.0
2021-05-04 15:00:00,287.18,287.38,286.92,287.19,15750.0,262.6323,262.8152,262.3945,262.6414,15750.0
2021-05-04 15:05:00,287.22,287.33,287.06,287.31,11317.0,262.6688,262.7694,262.5225,262.7512,11317.0
2021-05-04 15:10:00,287.36,287.46,287.16,287.24,13741.0,262.7969,262.8883,262.614,262.6871,13741.0
2021-05-04 15:15:00,287.24,287.45,287.07,287.28,23923.0,262.6871,262.8792,262.5317,262.7237,23923.0
2021-05-04 15:20:00,287.27,287.49,287.14,287.47,37498.0,262.7146,262.9158,262.5957,262.8975,37498.0
2021-05-04 15:25:00,287.44,287.66,287.44,287.57,16585.0,262.87,263.0712,262.87,262.9889,16585.0
2021-05-04 15:30:00,287.59,288.01,287.35,287.91,10311.0,263.0072,263.3913,262.7877,263.2999,10311.0
2021-05-04 15:35:00,287.91,288.07,287.6,287.64,24441.0,263.2999,263.4462,263.0164,263.0529,24441.0
2021-05-04 15:40:00,287.61,287.63,287.4,287.55,16822.0,263.0255,263.0438,262.8335,262.9706,16822.0
2021-05-04 15:45:00,287.55,287.73,287.4,287.71,24533.0,262.9706,263.1353,262.8335,263.117,24533.0
2021-05-04 15:50:00,287.66,287.9,287.23,287.35,34105.0,263.0712,263.2907,262.678,262.7877,34105.0
2021-05-04 15:55:00,287.37,287.76,287.24,287.68,76598.0,262.806,263.1627,262.6871,263.0895,76598.0
2021-05-05 09:30:00,289.84,290.55,288.6,288.69,25159.0,265.0649,265.7142,263.9309,264.0132,25159.0
2021-05-05 09:35:00,288.92,289.9,288.67,289.51,16750.0,264.2235,265.1198,263.9949,264.7631,16750.0
2021-05-05 09:40:00,289.5,289.61,289.1,289.13,25693.0,264.754,264.8546,264.3881,264.4156,25693.0
2021-05-05 09:45:00,289.18,289.81,289.13,289.81,24666.0,264.4613,265.0375,264.4156,265.0375,24666.0
2021-05-05 09:50:00,289.78,289.95,289.5,289.5,19440.0,265.01,265.1655,264.754,264.754,19440.0
2021-05-05 09:55:00,289.5,289.75,288.82,288.82,35375.0,264.754,264.9826,264.1321,264.1321,35375.0
2021-05-05 10:00:00,288.83,289.15,288.11,288.4,23128.0,264.1412,264.4339,263.4828,263.748,23128.0
2021-05-05 10:05:00,288.38,288.38,288.0,288.23,3238.0,263.7297,263.7297,263.3822,263.5925,3238.0
2021-05-05 10:10:00,288.13,288.4,288.11,288.11,2958.0,263.5011,263.748,263.4828,263.4828,2958.0
2021-05-05 10:15:00,287.82,287.86,286.88,287.06,10910.0,263.2176,263.2541,262.3579,262.5225,10910.0
2021-05-05 10:20:00,287.08,287.61,287.07,287.52,8903.0,262.5408,263.0255,262.5317,262.9432,8903.0
2021-05-05 10:25:00,287.57,288.3,287.44,288.24,11706.0,262.9889,263.6565,262.87,263.6017,11706.0
2021-05-05 10:30:00,288.25,288.25,287.92,288.22,8899.0,263.6108,263.6108,263.309,263.5834,8899.0
2021-05-05 10:35:00,288.32,288.68,288.32,288.62,3124.0,263.6748,264.004,263.6748,263.9492,3124.0
2021-05-05 10:40:00,288.55,288.72,288.12,288.36,14853.0,263.8852,264.0406,263.4919,263.7114,14853.0
2021-05-05 10:45:00,288.38,288.84,288.16,288.67,7829.0,263.7297,264.1504,263.5285,263.9949,7829.0
2021-05-05 10:50:00,288.73,288.86,288.65,288.85,3390.0,264.0498,264.1687,263.9766,264.1595,3390.0
2021-05-05 10:55:00,288.92,288.92,288.72,288.89,3780.0,264.2235,264.2235,264.0406,264.1961,3780.0
2021-05-05 11:00:00,288.95,289.25,288.81,289.04,8030.0,264.251,264.5253,264.1229,264.3333,8030.0
2021-05-05 11:05:00,289.1,289.22,288.77,289.15,5083.0,264.3881,264.4979,264.0864,264.4339,5083.0
2021-05-05 11:10:00,289.18,289.67,289.18,289.63,2007.0,264.4613,264.9094,264.4613,264.8728,2007.0
2021-05-05 11:15:00,289.81,289.88,289.77,289.79,4058.0,265.0375,265.1015,265.0009,265.0192,4058.0
2021-05-05 11:20:00,289.8,290.01,289.68,290.01,10111.0,265.0283,265.2204,264.9186,265.2204,10111.0
2021-05-05 11:25:00,290.01,290.01,289.96,289.96,800.0,265.2204,265.2204,265.1746,265.1746,800.0
2021-05-05 11:30:00,290.16,290.36,290.12,290.21,4147.0,265.3575,265.5404,265.321,265.4033,4147.0
2021-05-05 11:35:00,290.15,290.35,289.98,290.23,5464.0,265.3484,265.5313,265.1929,265.4216,5464.0
2021-05-05 11:40:00,290.16,290.5,289.85,290.5,5721.0,265.3575,265.6685,265.074,265.6685,5721.0
2021-05-05 11:45:00,290.51,291.01,290.4,290.93,10013.0,265.6776,266.1349,265.577,266.0617,10013.0
2021-05-05 11:50:00,290.93,290.97,290.3,290.3,6099.0,266.0617,266.0983,265.4856,265.4856,6099.0
2021-05-05 11:55:00,290.32,290.67,290.15,290.65,10952.0,265.5039,265.8239,265.3484,265.8057,10952.0
2021-05-05 12:00:00,290.74,291.07,290.72,290.87,7841.0,265.888,266.1898,265.8697,266.0068,7841.0
2021-05-05 12:05:00,290.8,290.8,290.48,290.64,1690.0,265.9428,265.9428,265.6502,265.7965,1690.0
2021-05-05 12:10:00,290.64,290.64,290.14,290.14,7517.0,265.7965,265.7965,265.3392,265.3392,7517.0
2021-05-05 12:15:00,290.34,290.49,290.34,290.35,1678.0,265.5222,265.6593,265.5222,265.5313,1678.0
2021-05-05 12:20:00,290.35,290.35,290.13,290.21,2415.0,265.5313,265.5313,265.3301,265.4033,2415.0
2021-05-05 12:25:00,290.22,290.25,290.01,290.01,1875.0,265.4124,265.4398,265.2204,265.2204,1875.0
2021-05-05 12:30:00,290.06,290.32,290.06,290.31,2674.0,265.2661,265.5039,265.2661,265.4947,2674.0
2021-05-05 12:35:00,290.32,290.32,290.11,290.19,3149.0,265.5039,265.5039,265.3118,265.385,3149.0
2021-05-05 12:40:00,290.22,290.31,289.96,290.09,2961.0,265.4124,265.4947,265.1746,265.2935,2961.0
2021-05-05 12:45:00,290.01,290.24,289.87,289.87,2879.0,265.2204,265.4307,265.0923,265.0923,2879.0
2021-05-05 12:50:00,289.78,289.79,289.5,289.61,5302.0,265.01,265.0192,264.754,264.8546,5302.0
2021-05-05 12:55:00,289.55,289.81,289.47,289.65,15984.0,264.7997,265.0375,264.7265,264.8911,15984.0
2021-05-05 13:00:00,289.59,289.74,289.31,289.37,5737.0,264.8363,264.9734,264.5802,264.6351,5737.0
2021-05-05 13:05:00,289.46,289.67,289.46,289.59,3030.0,264.7174,264.9094,264.7174,264.8363,3030.0
2021-05-05 13:10:00,289.64,289.95,289.62,289.85,4819.0,264.882,265.1655,264.8637,265.074,4819.0
2021-05-05 13:15:00,289.89,289.92,289.79,289.89,3381.0,265.1106,265.1381,265.0192,265.1106,3381.0
2021-05-05 13:20:00,289.94,289.95,289.73,289.88,6675.0,265.1563,265.1655,264.9643,265.1015,6675.0
2021-05-05 13:25:00,289.82,289.92,289.44,289.64,11796.0,265.0466,265.1381,264.6991,264.882,11796.0
2021-05-05 13:30:00,289.63,289.77,289.4,289.62,2893.0,264.8728,265.0009,264.6625,264.8637,2893.0
2021-05-05 13:35:00,289.53,289.61,289.39,289.39,1350.0,264.7814,264.8546,264.6534,264.6534,1350.0
2021-05-05 13:40:00,289.54,289.58,289.22,289.22,8020.0,264.7905,264.8271,264.4979,264.4979,8020.0
2021-05-05 13:45:00,289.26,289.6,289.26,289.41,3992.0,264.5345,264.8454,264.5345,264.6716,3992.0
2021-05-05 13:50:00,289.4,289.43,288.94,289.0,4552.0,264.6625,264.6899,264.2418,264.2967,4552.0
2021-05-05 13:55:00,288.92,289.02,288.72,288.73,6095.0,264.2235,264.315,264.0406,264.0498,6095.0
2021-05-05 14:00:00,288.68,288.81,288.53,288.75,4943.0,264.004,264.1229,263.8669,264.0681,4943.0
2021-05-05 14:05:00,288.75,288.89,288.54,288.56,3234.0,264.0681,264.1961,263.876,263.8943,3234.0
2021-05-05 14:10:00,288.5,288.68,288.39,288.55,5964.0,263.8394,264.004,263.7388,263.8852,5964.0
2021-05-05 14:15:00,288.68,288.85,288.54,288.62,8772.0,264.004,264.1595,263.876,263.9492,8772.0
2021-05-05 14:20:00,288.65,288.65,288.21,288.55,4420.0,263.9766,263.9766,263.5742,263.8852,4420.0
2021-05-05 14:25:00,288.54,288.86,288.44,288.86,1204.0,263.876,264.1687,263.7846,264.1687,1204.0
2021-05-05 14:30:00,288.78,289.09,288.78,289.09,2808.0,264.0955,264.379,264.0955,264.379,2808.0
2021-05-05 14:35:00,289.03,289.03,288.68,288.69,2406.0,264.3241,264.3241,264.004,264.0132,2406.0
2021-05-05 14:40:00,288.75,288.75,288.47,288.55,3727.0,264.0681,264.0681,263.812,263.8852,3727.0
2021-05-05 14:45:00,288.53,288.84,288.49,288.8,2400.0,263.8669,264.1504,263.8303,264.1138,2400.0
2021-05-05 14:50:00,288.77,288.84,288.65,288.71,3119.0,264.0864,264.1504,263.9766,264.0315,3119.0
2021-05-05 14:55:00,288.67,288.92,288.59,288.82,3035.0,263.9949,264.2235,263.9217,264.1321,3035.0
2021-05-05 15:00:00,288.83,288.83,288.12,288.53,2641.0,264.1412,264.1412,263.4919,263.8669,2641.0
2021-05-05 15:05:00,288.48,288.59,288.15,288.21,2402.0,263.8211,263.9217,263.5193,263.5742,2402.0
2021-05-05 15:10:00,288.15,288.27,287.81,287.81,6948.0,263.5193,263.6291,263.2084,263.2084,6948.0
2021-05-05 15:15:00,287.81,288.05,287.71,288.01,4011.0,263.2084,263.4279,263.117,263.3913,4011.0
2021-05-05 15:20:00,288.01,288.09,287.85,287.97,5660.0,263.3913,263.4645,263.245,263.3547,5660.0
2021-05-05 15:25:00,287.93,288.34,287.89,288.34,4418.0,263.3182,263.6931,263.2816,263.6931,4418.0
2021-05-05 15:30:00,288.29,288.29,287.77,287.85,6712.0,263.6474,263.6474,263.1718,263.245,6712.0
2021-05-05 15:35:00,287.87,287.89,287.4,287.4,6854.0,263.2633,263.2816,262.8335,262.8335,6854.0
2021-05-05 15:40:00,287.39,287.47,287.04,287.23,8582.0,262.8243,262.8975,262.5042,262.678,8582.0
2021-05-05 15:45:00,287.23,287.52,286.53,286.78,17347.0,262.678,262.9432,262.0378,262.2665,17347.0
2021-05-05 15:50:00,286.64,287.04,286.52,286.84,18958.0,262.1384,262.5042,262.0287,262.3213,18958.0
2021-05-05 15:55:00,286.81,287.09,286.54,287.06,43981.0,262.2939,262.55,262.047,262.5225,43981.0
2021-05-06 09:30:00,287.01,287.1,286.07,286.72,15167.0,263.3823,263.4649,262.5197,263.1162,15167.0
2021-05-06 09:35:00,287.12,287.77,286.96,287.6,6654.0,263.4832,264.0797,263.3364,263.9237,6654.0
2021-05-06 09:40:00,287.58,287.63,286.47,286.47,1800.0,263.9054,263.9513,262.8868,262.8868,1800.0
2021-05-06 09:45:00,286.61,287.11,285.58,285.6,9081.0,263.0152,263.4741,262.07,262.0884,9081.0
2021-05-06 09:50:00,285.48,286.92,285.48,286.5,3422.0,261.9783,263.2997,261.9783,262.9143,3422.0
2021-05-06 09:55:00,286.5,286.96,286.33,286.33,2425.0,262.9143,263.3364,262.7583,262.7583,2425.0
2021-05-06 10:00:00,286.19,286.57,285.86,286.16,5689.0,262.6298,262.9785,262.327,262.6023,5689.0
2021-05-06 10:05:00,286.22,286.71,286.14,286.31,4315.0,262.6573,263.107,262.5839,262.7399,4315.0
2021-05-06 10:10:00,286.32,286.32,285.88,285.95,7956.0,262.7491,262.7491,262.3453,262.4096,7956.0
2021-05-06 10:15:00,285.81,285.81,285.25,285.75,1200.0,262.2811,262.2811,261.7672,262.226,1200.0
2021-05-06 10:20:00,285.62,286.1,285.62,285.95,2938.0,262.1067,262.5472,262.1067,262.4096,2938.0
2021-05-06 10:25:00,285.9,285.98,285.63,285.98,1657.0,262.3637,262.4371,262.1159,262.4371,1657.0
2021-05-06 10:30:00,285.92,286.12,285.7,286.12,2351.0,262.382,262.5656,262.1801,262.5656,2351.0
2021-05-06 10:35:00,286.31,286.49,286.05,286.39,6090.0,262.7399,262.9051,262.5013,262.8133,6090.0
2021-05-06 10:40:00,286.42,286.64,286.07,286.41,5913.0,262.8409,263.0428,262.5197,262.8317,5913.0
2021-05-06 10:45:00,286.37,286.46,286.08,286.08,2603.0,262.795,262.8776,262.5289,262.5289,2603.0
2021-05-06 10:50:00,286.13,286.42,285.99,286.42,2216.0,262.5747,262.8409,262.4463,262.8409,2216.0
2021-05-06 10:55:00,286.46,286.74,286.44,286.69,2398.0,262.8776,263.1345,262.8592,263.0886,2398.0
2021-05-06 11:00:00,286.69,286.76,286.39,286.51,3107.0,263.0886,263.1529,262.8133,262.9235,3107.0
2021-05-06 11:05:00,286.32,286.32,285.66,285.66,2366.0,262.7491,262.7491,262.1434,262.1434,2366.0
2021-05-06 11:10:00,285.65,286.06,285.64,285.92,1195.0,262.1343,262.5105,262.1251,262.382,1195.0
2021-05-06 11:15:00,286.01,286.14,285.7,286.05,6007.0,262.4646,262.5839,262.1801,262.5013,6007.0
2021-05-06 11:20:00,286.1,286.11,285.69,285.88,1598.0,262.5472,262.5564,262.171,262.3453,1598.0
2021-05-06 11:25:00,286.06,286.15,285.75,285.9,4924.0,262.5105,262.5931,262.226,262.3637,4924.0
2021-05-06 11:30:00,286.07,286.22,285.96,286.04,4400.0,262.5197,262.6573,262.4187,262.4922,4400.0
2021-05-06 11:35:00,286.05,286.34,285.95,286.23,2299.0,262.5013,262.7675,262.4096,262.6665,2299.0
2021-05-06 11:40:00,286.34,286.52,286.2,286.43,2100.0,262.7675,262.9326,262.639,262.85,2100.0
2021-05-06 11:45:00,286.28,286.46,286.28,286.36,1600.0,262.7124,262.8776,262.7124,262.7858,1600.0
2021-05-06 11:50:00,286.33,286.33,285.98,286.15,2022.0,262.7583,262.7583,262.4371,262.5931,2022.0
2021-05-06 11:55:00,286.06,286.06,285.88,285.99,700.0,262.5105,262.5105,262.3453,262.4463,700.0
2021-05-06 12:00:00,285.88,285.91,285.62,285.62,2168.0,262.3453,262.3729,262.1067,262.1067,2168.0
2021-05-06 12:05:00,285.63,285.67,285.63,285.64,810.0,262.1159,262.1526,262.1159,262.1251,810.0
2021-05-06 12:10:00,285.6,285.62,285.25,285.26,8742.0,262.0884,262.1067,261.7672,261.7764,8742.0
2021-05-06 12:15:00,285.26,285.48,285.26,285.38,1507.0,261.7764,261.9783,261.7764,261.8865,1507.0
2021-05-06 12:20:00,285.44,285.44,285.08,285.24,2000.0,261.9415,261.9415,261.6112,261.758,2000.0
2021-05-06 12:25:00,285.43,285.57,285.33,285.46,1931.0,261.9324,262.0608,261.8406,261.9599,1931.0
2021-05-06 12:30:00,285.34,285.46,285.26,285.3,2094.0,261.8498,261.9599,261.7764,261.8131,2094.0
2021-05-06 12:35:00,285.15,285.15,284.88,284.99,3294.0,261.6754,261.6754,261.4276,261.5286,3294.0
2021-05-06 12:40:00,284.95,285.4,284.95,285.4,1070.0,261.4919,261.9048,261.4919,261.9048,1070.0
2021-05-06 12:45:00,285.39,285.57,285.29,285.42,2444.0,261.8957,262.0608,261.8039,261.9232,2444.0
2021-05-06 12:50:00,285.47,285.51,285.37,285.43,1901.0,261.9691,262.0058,261.8773,261.9324,1901.0
2021-05-06 12:55:00,285.35,285.39,285.26,285.26,1030.0,261.859,261.8957,261.7764,261.7764,1030.0
2021-05-06 13:00:00,285.49,285.51,285.32,285.36,1494.0,261.9874,262.0058,261.8314,261.8681,1494.0
2021-05-06 13:05:00,285.34,285.37,285.02,285.37,3541.0,261.8498,261.8773,261.5561,261.8773,3541.0
2021-05-06 13:10:00,285.29,285.54,285.21,285.48,4000.0,261.8039,262.0333,261.7305,261.9783,4000.0
2021-05-06 13:15:00,285.62,285.75,285.48,285.53,3430.0,262.1067,262.226,261.9783,262.0241,3430.0
2021-05-06 13:20:00,285.66,285.73,285.56,285.68,2619.0,262.1434,262.2077,262.0517,262.1618,2619.0
2021-05-06 13:25:00,285.81,285.84,285.72,285.72,1043.0,262.2811,262.3086,262.1985,262.1985,1043.0
2021-05-06 13:30:00,285.63,285.68,285.29,285.4,3195.0,262.1159,262.1618,261.8039,261.9048,3195.0
2021-05-06 13:35:00,285.38,285.53,285.38,285.39,2326.0,261.8865,262.0241,261.8865,261.8957,2326.0
2021-05-06 13:40:00,285.48,285.64,284.96,285.36,4622.0,261.9783,262.1251,261.5011,261.8681,4622.0
2021-05-06 13:45:00,285.36,285.44,285.26,285.3,3054.0,261.8681,261.9415,261.7764,261.8131,3054.0
2021-05-06 13:50:00,285.38,285.56,285.24,285.24,4280.0,261.8865,262.0517,261.758,261.758,4280.0
2021-05-06 13:55:00,285.22,285.35,285.13,285.14,3542.0,261.7397,261.859,261.6571,261.6662,3542.0
2021-05-06 14:00:00,285.14,285.24,285.08,285.24,2536.0,261.6662,261.758,261.6112,261.758,2536.0
2021-05-06 14:05:00,285.3,285.45,285.19,285.4,2729.0,261.8131,261.9507,261.7121,261.9048,2729.0
2021-05-06 14:10:00,285.58,285.68,285.28,285.59,2604.0,262.07,262.1618,261.7947,262.0792,2604.0
2021-05-06 14:15:00,285.51,285.75,285.24,285.48,3150.0,262.0058,262.226,261.758,261.9783,3150.0
2021-05-06 14:20:00,285.32,285.71,285.22,285.65,1974.0,261.8314,262.1893,261.7397,262.1343,1974.0
2021-05-06 14:25:00,285.65,285.67,285.38,285.6,1936.0,262.1343,262.1526,261.8865,262.0884,1936.0
2021-05-06 14:30:00,285.64,285.64,285.5,285.58,1101.0,262.1251,262.1251,261.9966,262.07,1101.0
2021-05-06 14:35:00,285.55,285.57,285.3,285.5,2520.0,262.0425,262.0608,261.8131,261.9966,2520.0
2021-05-06 14:40:00,285.48,285.54,285.19,285.25,2909.0,261.9783,262.0333,261.7121,261.7672,2909.0
2021-05-06 14:45:00,285.48,285.48,285.36,285.37,955.0,261.9783,261.9783,261.8681,261.8773,955.0
2021-05-06 14:50:00,285.23,285.42,285.13,285.39,2331.0,261.7488,261.9232,261.6571,261.8957,2331.0
2021-05-06 14:55:00,285.44,285.67,285.43,285.59,6026.0,261.9415,262.1526,261.9324,262.0792,6026.0
2021-05-06 15:00:00,285.62,285.62,285.34,285.51,4655.0,262.1067,262.1067,261.8498,262.0058,4655.0
2021-05-06 15:05:00,285.42,285.52,285.31,285.32,3999.0,261.9232,262.015,261.8222,261.8314,3999.0
2021-05-06 15:10:00,285.39,285.58,285.14,285.15,5903.0,261.8957,262.07,261.6662,261.6754,5903.0
2021-05-06 15:15:00,285.05,285.32,284.98,285.12,3633.0,261.5837,261.8314,261.5194,261.6479,3633.0
2021-05-06 15:20:00,285.04,285.45,284.99,285.35,19932.0,261.5745,261.9507,261.5286,261.859,19932.0
2021-05-06 15:25:00,285.38,285.85,285.3,285.67,7018.0,261.8865,262.3178,261.8131,262.1526,7018.0
2021-05-06 15:30:00,285.75,286.1,285.69,285.92,8879.0,262.226,262.5472,262.171,262.382,8879.0
2021-05-06 15:35:00,285.99,286.05,285.82,286.0,8996.0,262.4463,262.5013,262.2903,262.4554,8996.0
2021-05-06 15:40:00,286.08,286.43,285.96,286.42,10398.0,262.5289,262.85,262.4187,262.8409,10398.0
2021-05-06 15:45:00,286.43,286.54,286.32,286.37,3130.0,262.85,262.951,262.7491,262.795,3130.0
2021-05-06 15:50:00,286.55,287.36,286.55,287.11,21245.0,262.9602,263.7035,262.9602,263.4741,21245.0
2021-05-06 15:55:00,287.17,287.52,286.89,287.12,76842.0,263.5291,263.8503,263.2722,263.4832,76842.0
2021-05-07 09:30:00,287.87,287.87,285.8,286.09,14714.0,264.1715,264.1715,262.2719,262.538,14714.0
2021-05-07 09:35:00,286.09,287.41,286.08,287.22,4955.0,262.538,263.7494,262.5289,263.575,4955.0
2021-05-07 09:40:00,287.29,287.81,287.25,287.25,7070.0,263.6392,264.1164,263.6025,263.6025,7070.0
2021-05-07 09:45:00,287.01,287.26,286.81,286.92,3101.0,263.3823,263.6117,263.1988,263.2997,3101.0
2021-05-07 09:50:00,287.09,287.53,286.76,287.29,3551.0,263.4557,263.8595,263.1529,263.6392,3551.0
2021-05-07 09:55:00,287.52,287.53,286.71,286.71,2947.0,263.8503,263.8595,263.107,263.107,2947.0
2021-05-07 10:00:00,287.13,288.38,287.13,287.78,8256.0,263.4924,264.6395,263.4924,264.0889,8256.0
2021-05-07 10:05:00,287.78,288.4,287.57,288.38,4713.0,264.0889,264.6579,263.8962,264.6395,4713.0
2021-05-07 10:10:00,288.47,288.47,288.08,288.31,4367.0,264.7221,264.7221,264.3642,264.5753,4367.0
2021-05-07 10:15:00,288.38,288.59,288.23,288.41,3769.0,264.6395,264.8322,264.5019,264.667,3769.0
2021-05-07 10:20:00,288.4,288.56,288.26,288.56,1725.0,264.6579,264.8047,264.5294,264.8047,1725.0
2021-05-07 10:25:00,288.55,288.65,288.41,288.59,3500.0,264.7955,264.8873,264.667,264.8322,3500.0
2021-05-07 10:30:00,288.64,288.78,288.43,288.63,3431.0,264.8781,265.0066,264.6854,264.8689,3431.0
2021-05-07 10:35:00,288.37,288.5,288.22,288.38,1300.0,264.6303,264.7496,264.4927,264.6395,1300.0
2021-05-07 10:40:00,288.44,288.46,288.27,288.29,5034.0,264.6946,264.7129,264.5386,264.5569,5034.0
2021-05-07 10:45:00,288.33,288.33,287.91,288.0,2817.0,264.5936,264.5936,264.2082,264.2908,2817.0
2021-05-07 10:50:00,288.12,288.33,287.98,288.3,800.0,264.4009,264.5936,264.2724,264.5661,800.0
2021-05-07 10:55:00,288.05,288.18,287.8,287.8,2554.0,264.3367,264.456,264.1073,264.1073,2554.0
2021-05-07 11:00:00,287.96,288.71,287.96,288.71,2729.0,264.2541,264.9423,264.2541,264.9423,2729.0
2021-05-07 11:05:00,288.7,289.19,288.63,288.93,3931.0,264.9332,265.3828,264.8689,265.1442,3931.0
2021-05-07 11:10:00,288.84,288.94,288.69,288.94,2062.0,265.0616,265.1534,264.924,265.1534,2062.0
2021-05-07 11:15:00,288.86,289.05,288.83,289.01,1502.0,265.08,265.2544,265.0525,265.2177,1502.0
2021-05-07 11:20:00,288.92,288.95,288.8,288.88,1804.0,265.1351,265.1626,265.0249,265.0984,1804.0
2021-05-07 11:25:00,288.82,289.07,288.74,289.04,3114.0,265.0433,265.2727,264.9699,265.2452,3114.0
2021-05-07 11:30:00,289.02,289.28,288.98,289.15,1700.0,265.2268,265.4654,265.1901,265.3461,1700.0
2021-05-07 11:35:00,289.22,289.27,289.11,289.25,2464.0,265.4104,265.4562,265.3094,265.4379,2464.0
2021-05-07 11:40:00,289.31,289.42,289.21,289.25,2293.0,265.493,265.5939,265.4012,265.4379,2293.0
2021-05-07 11:45:00,289.18,289.18,288.67,288.67,1447.0,265.3737,265.3737,264.9056,264.9056,1447.0
2021-05-07 11:50:00,288.74,288.74,288.57,288.58,1600.0,264.9699,264.9699,264.8139,264.823,1600.0
2021-05-07 11:55:00,288.58,288.6,288.41,288.46,2496.0,264.823,264.8414,264.667,264.7129,2496.0
2021-05-07 12:00:00,288.45,288.53,288.44,288.53,900.0,264.7038,264.7772,264.6946,264.7772,900.0
2021-05-07 12:05:00,288.59,288.99,288.51,288.97,1401.0,264.8322,265.1993,264.7588,265.1809,1401.0
2021-05-07 12:10:00,288.92,288.94,288.66,288.66,2837.0,265.1351,265.1534,264.8965,264.8965,2837.0
2021-05-07 12:15:00,288.62,288.62,288.29,288.31,2508.0,264.8598,264.8598,264.5569,264.5753,2508.0
2021-05-07 12:20:00,288.29,288.58,288.28,288.58,1188.0,264.5569,264.823,264.5477,264.823,1188.0
2021-05-07 12:25:00,288.57,288.67,288.54,288.67,649.0,264.8139,264.9056,264.7863,264.9056,649.0
2021-05-07 12:30:00,288.81,288.81,288.5,288.5,3038.0,265.0341,265.0341,264.7496,264.7496,3038.0
2021-05-07 12:35:00,288.6,288.69,288.5,288.69,800.0,264.8414,264.924,264.7496,264.924,800.0
2021-05-07 12:40:00,288.89,288.91,288.86,288.89,1050.0,265.1075,265.1259,265.08,265.1075,1050.0
2021-05-07 12:45:00,288.95,289.1,288.81,289.1,2198.0,265.1626,265.3002,265.0341,265.3002,2198.0
2021-05-07 12:50:00,289.1,289.19,289.1,289.16,1302.0,265.3002,265.3828,265.3002,265.3553,1302.0
2021-05-07 12:55:00,289.21,289.35,289.19,289.22,2393.0,265.4012,265.5297,265.3828,265.4104,2393.0
2021-05-07 13:00:00,289.29,289.56,289.21,289.52,2303.0,265.4746,265.7224,265.4012,265.6857,2303.0
2021-05-07 13:05:00,289.46,289.6,289.45,289.58,1464.0,265.6306,265.7591,265.6214,265.7407,1464.0
2021-05-07 13:10:00,289.55,289.64,289.5,289.57,2752.0,265.7132,265.7958,265.6673,265.7315,2752.0
2021-05-07 13:15:00,289.6,289.65,289.43,289.43,1475.0,265.7591,265.805,265.6031,265.6031,1475.0
2021-05-07 13:20:00,289.44,289.54,289.43,289.54,1351.0,265.6123,265.704,265.6031,265.704,1351.0
2021-05-07 13:25:00,289.5,289.5,289.33,289.33,1945.0,265.6673,265.6673,265.5113,265.5113,1945.0
2021-05-07 13:30:00,289.41,289.58,289.41,289.58,2572.0,265.5847,265.7407,265.5847,265.7407,2572.0
2021-05-07 13:35:00,289.52,289.57,289.49,289.52,1128.0,265.6857,265.7315,265.6581,265.6857,1128.0
2021-05-07 13:40:00,289.5,289.72,289.44,289.72,4640.0,265.6673,265.8692,265.6123,265.8692,4640.0
2021-05-07 13:45:00,289.73,289.81,289.65,289.75,4586.0,265.8784,265.9518,265.805,265.8967,4586.0
2021-05-07 13:50:00,289.74,290.0,289.74,289.82,4105.0,265.8876,266.1262,265.8876,265.961,4105.0
2021-05-07 13:55:00,289.79,289.89,289.75,289.88,2952.0,265.9334,266.0252,265.8967,266.016,2952.0
2021-05-07 14:00:00,289.82,289.82,289.54,289.71,2408.0,265.961,265.961,265.704,265.86,2408.0
2021-05-07 14:05:00,289.81,290.0,289.72,289.98,1300.0,265.9518,266.1262,265.8692,266.1078,1300.0
2021-05-07 14:10:00,289.96,290.05,289.91,290.0,1836.0,266.0894,266.172,266.0436,266.1262,1836.0
2021-05-07 14:15:00,289.95,290.03,289.91,290.03,1896.0,266.0803,266.1537,266.0436,266.1537,1896.0
2021-05-07 14:20:00,289.99,290.03,289.9,289.9,1300.0,266.117,266.1537,266.0344,266.0344,1300.0
2021-05-07 14:25:00,289.93,290.22,289.92,290.14,1305.0,266.0619,266.328,266.0527,266.2546,1305.0
2021-05-07 14:30:00,290.1,290.26,290.1,290.25,1594.0,266.2179,266.3647,266.2179,266.3556,1594.0
2021-05-07 14:35:00,290.13,290.13,289.76,289.81,4810.0,266.2454,266.2454,265.9059,265.9518,4810.0
2021-05-07 14:40:00,289.72,289.72,289.18,289.29,7913.0,265.8692,265.8692,265.3737,265.4746,7913.0
2021-05-07 14:45:00,289.24,289.24,288.87,288.92,985.0,265.4287,265.4287,265.0892,265.1351,985.0
2021-05-07 14:50:00,288.94,289.01,288.86,288.98,1555.0,265.1534,265.2177,265.08,265.1901,1555.0
2021-05-07 14:55:00,288.93,289.02,288.6,288.72,3446.0,265.1442,265.2268,264.8414,264.9515,3446.0
2021-05-07 15:00:00,288.7,289.11,288.66,289.06,4120.0,264.9332,265.3094,264.8965,265.2635,4120.0
2021-05-07 15:05:00,289.13,289.13,288.94,288.97,2424.0,265.3278,265.3278,265.1534,265.1809,2424.0
2021-05-07 15:10:00,288.96,289.15,288.85,289.14,2824.0,265.1718,265.3461,265.0708,265.3369,2824.0
2021-05-07 15:15:00,289.17,289.3,289.1,289.2,3542.0,265.3645,265.4838,265.3002,265.392,3542.0
2021-05-07 15:20:00,289.2,289.3,289.13,289.17,4050.0,265.392,265.4838,265.3278,265.3645,4050.0
2021-05-07 15:25:00,289.22,289.26,289.06,289.26,3902.0,265.4104,265.4471,265.2635,265.4471,3902.0
2021-05-07 15:30:00,289.29,289.5,289.16,289.32,7272.0,265.4746,265.6673,265.3553,265.5021,7272.0
2021-05-07 15:35:00,289.34,289.63,289.26,289.59,8054.0,265.5205,265.7866,265.4471,265.7499,8054.0
2021-05-07 15:40:00,289.66,289.78,289.54,289.78,9846.0,265.8141,265.9243,265.704,265.9243,9846.0
2021-05-07 15:45:00,289.75,289.88,289.5,289.75,4463.0,265.8967,266.016,265.6673,265.8967,4463.0
2021-05-07 15:50:00,289.73,290.21,289.73,290.0,15450.0,265.8784,266.3189,265.8784,266.1262,15450.0
2021-05-07 15:55:00,290.06,290.13,289.58,289.83,43677.0,266.1812,266.2454,265.7407,265.9701,43677.0
2021-05-10 09:30:00,291.49,291.97,291.08,291.08,15378.0,267.4935,267.934,267.1172,267.1172,15378.0
2021-05-10 09:35:00,291.29,292.24,291.04,292.22,6685.0,267.31,268.1817,267.0805,268.1634,6685.0
2021-05-10 09:40:00,292.25,292.44,291.78,292.39,16427.0,268.1909,268.3653,267.7596,268.3194,16427.0
2021-05-10 09:45:00,292.5,292.53,291.99,292.0,13029.0,268.4203,268.4479,267.9523,267.9615,13029.0
2021-05-10 09:50:00,292.25,292.54,292.0,292.48,2855.0,268.1909,268.457,267.9615,268.402,2855.0
2021-05-10 09:55:00,292.54,292.88,292.39,292.74,2200.0,268.457,268.7691,268.3194,268.6406,2200.0
2021-05-10 10:00:00,292.74,293.04,292.6,293.04,3554.0,268.6406,268.9159,268.5121,268.9159,3554.0
2021-05-10 10:05:00,293.06,293.62,293.06,293.62,4206.0,268.9342,269.4481,268.9342,269.4481,4206.0
2021-05-10 10:10:00,293.61,294.27,293.61,294.07,7981.0,269.439,270.0446,269.439,269.8611,7981.0
2021-05-10 10:15:00,294.17,294.17,293.49,293.49,2781.0,269.9529,269.9529,269.3288,269.3288,2781.0
2021-05-10 10:20:00,293.32,293.76,293.32,293.72,3302.0,269.1728,269.5766,269.1728,269.5399,3302.0
2021-05-10 10:25:00,293.73,293.76,293.26,293.76,2777.0,269.5491,269.5766,269.1178,269.5766,2777.0
2021-05-10 10:30:00,293.65,293.72,293.25,293.42,5122.0,269.4757,269.5399,269.1086,269.2646,5122.0
2021-05-10 10:35:00,293.52,293.52,293.23,293.39,2840.0,269.3564,269.3564,269.0902,269.2371,2840.0
2021-05-10 10:40:00,293.2,293.31,292.58,292.58,1332.0,269.0627,269.1637,268.4938,268.4938,1332.0
2021-05-10 10:45:00,292.57,292.95,292.43,292.72,10962.0,268.4846,268.8333,268.3561,268.6222,10962.0
2021-05-10 10:50:00,292.69,292.78,292.38,292.44,4265.0,268.5947,268.6773,268.3102,268.3653,4265.0
2021-05-10 10:55:00,292.48,292.85,292.48,292.83,4911.0,268.402,268.7415,268.402,268.7232,4911.0
2021-05-10 11:00:00,292.86,293.11,292.74,292.9,5715.0,268.7507,268.9801,268.6406,268.7874,5715.0
2021-05-10 11:05:00,292.93,293.1,292.79,293.1,9833.0,268.8149,268.9709,268.6865,268.9709,9833.0
2021-05-10 11:10:00,293.23,293.39,293.04,293.17,4760.0,269.0902,269.2371,268.9159,269.0352,4760.0
2021-05-10 11:15:00,293.26,293.84,293.26,293.84,2827.0,269.1178,269.65,269.1178,269.65,2827.0
2021-05-10 11:20:00,293.84,294.24,293.83,293.95,4858.0,269.65,270.0171,269.6409,269.751,4858.0
2021-05-10 11:25:00,293.97,294.53,293.83,294.53,32828.0,269.7693,270.2832,269.6409,270.2832,32828.0
2021-05-10 11:30:00,294.53,295.14,294.53,294.95,12280.0,270.2832,270.843,270.2832,270.6686,12280.0
2021-05-10 11:35:00,294.85,294.95,294.47,294.82,12057.0,270.5769,270.6686,270.2282,270.5494,12057.0
2021-05-10 11:40:00,294.71,294.98,294.7,294.86,3546.0,270.4484,270.6962,270.4392,270.5861,3546.0
2021-05-10 11:45:00,294.92,294.93,294.46,294.46,11118.0,270.6411,270.6503,270.219,270.219,11118.0
2021-05-10 11:50:00,294.48,294.52,294.32,294.39,3967.0,270.2373,270.274,270.0905,270.1547,3967.0
2021-05-10 11:55:00,294.32,294.32,293.99,294.06,2643.0,270.0905,270.0905,269.7877,269.8519,2643.0
2021-05-10 12:00:00,294.12,294.18,293.79,294.18,3608.0,269.907,269.962,269.6041,269.962,3608.0
2021-05-10 12:05:00,294.21,294.21,293.91,294.06,1777.0,269.9896,269.9896,269.7143,269.8519,1777.0
2021-05-10 12:10:00,294.12,294.4,294.12,294.26,1931.0,269.907,270.1639,269.907,270.0355,1931.0
2021-05-10 12:15:00,294.26,294.3,294.03,294.08,2355.0,270.0355,270.0722,269.8244,269.8703,2355.0
2021-05-10 12:20:00,294.15,294.29,294.15,294.29,659.0,269.9345,270.063,269.9345,270.063,659.0
2021-05-10 12:25:00,294.15,294.15,293.7,293.7,1931.0,269.9345,269.9345,269.5216,269.5216,1931.0
2021-05-10 12:30:00,293.67,293.8,293.66,293.75,1961.0,269.494,269.6133,269.4848,269.5674,1961.0
2021-05-10 12:35:00,293.73,293.78,293.61,293.61,1601.0,269.5491,269.595,269.439,269.439,1601.0
2021-05-10 12:40:00,293.48,293.52,293.29,293.29,1479.0,269.3197,269.3564,269.1453,269.1453,1479.0
2021-05-10 12:45:00,293.37,293.59,293.37,293.59,1519.0,269.2187,269.4206,269.2187,269.4206,1519.0
2021-05-10 12:50:00,293.52,293.6,293.43,293.59,1200.0,269.3564,269.4298,269.2738,269.4206,1200.0
2021-05-10 12:55:00,293.6,293.63,293.36,293.36,3500.0,269.4298,269.4573,269.2095,269.2095,3500.0
2021-05-10 13:00:00,293.44,293.71,293.41,293.71,5000.0,269.283,269.5307,269.2554,269.5307,5000.0
2021-05-10 13:05:00,293.71,293.76,293.61,293.75,2886.0,269.5307,269.5766,269.439,269.5674,2886.0
2021-05-10 13:10:00,293.71,293.87,293.62,293.66,4179.0,269.5307,269.6776,269.4481,269.4848,4179.0
2021-05-10 13:15:00,293.75,293.75,293.46,293.54,1606.0,269.5674,269.5674,269.3013,269.3747,1606.0
2021-05-10 13:20:00,293.55,293.67,293.52,293.59,1505.0,269.3839,269.494,269.3564,269.4206,1505.0
2021-05-10 13:25:00,293.52,293.75,293.48,293.59,8223.0,269.3564,269.5674,269.3197,269.4206,8223.0
2021-05-10 13:30:00,293.59,294.04,293.58,293.98,2539.0,269.4206,269.8336,269.4114,269.7785,2539.0
2021-05-10 13:35:00,293.95,294.02,293.69,293.81,2380.0,269.751,269.8152,269.5124,269.6225,2380.0
2021-05-10 13:40:00,293.77,294.09,293.77,294.09,2503.0,269.5858,269.8794,269.5858,269.8794,2503.0
2021-05-10 13:45:00,294.05,294.38,294.05,294.33,1700.0,269.8427,270.1456,269.8427,270.0997,1700.0
2021-05-10 13:50:00,294.4,294.47,294.26,294.26,3407.0,270.1639,270.2282,270.0355,270.0355,3407.0
2021-05-10 13:55:00,294.26,294.44,294.07,294.36,3054.0,270.0355,270.2006,269.8611,270.1272,3054.0
2021-05-10 14:00:00,294.24,294.24,294.05,294.05,3220.0,270.0171,270.0171,269.8427,269.8427,3220.0
2021-05-10 14:05:00,294.08,294.08,293.64,293.78,2201.0,269.8703,269.8703,269.4665,269.595,2201.0
2021-05-10 14:10:00,293.81,294.08,293.81,293.95,2112.0,269.6225,269.8703,269.6225,269.751,2112.0
2021-05-10 14:15:00,293.88,293.88,293.13,293.13,3100.0,269.6867,269.6867,268.9985,268.9985,3100.0
2021-05-10 14:20:00,293.18,293.18,292.81,293.1,4419.0,269.0444,269.0444,268.7048,268.9709,4419.0
2021-05-10 14:25:00,293.05,293.14,292.63,292.69,2618.0,268.9251,269.0077,268.5396,268.5947,2618.0
2021-05-10 14:30:00,292.65,292.69,292.05,292.44,9164.0,268.558,268.5947,268.0074,268.3653,9164.0
2021-05-10 14:35:00,292.4,292.4,291.88,291.9,7681.0,268.3286,268.3286,267.8514,267.8697,7681.0
2021-05-10 14:40:00,291.75,292.07,291.5,291.55,7659.0,267.7321,268.0257,267.5027,267.5485,7659.0
2021-05-10 14:45:00,291.48,291.67,291.22,291.22,4263.0,267.4843,267.6587,267.2457,267.2457,4263.0
2021-05-10 14:50:00,291.17,291.31,290.93,291.24,3405.0,267.1998,267.3283,266.9796,267.2641,3405.0
2021-05-10 14:55:00,291.16,291.34,290.89,291.0,22069.0,267.1907,267.3558,266.9429,267.0438,22069.0
2021-05-10 15:00:00,290.92,291.45,290.81,291.42,13049.0,266.9704,267.4568,266.8695,267.4293,13049.0
2021-05-10 15:05:00,291.26,291.46,291.14,291.43,5632.0,267.2824,267.466,267.1723,267.4384,5632.0
2021-05-10 15:10:00,291.54,292.14,291.5,292.08,5742.0,267.5394,268.09,267.5027,268.0349,5742.0
2021-05-10 15:15:00,292.08,292.08,291.46,291.62,3700.0,268.0349,268.0349,267.466,267.6128,3700.0
2021-05-10 15:20:00,291.62,291.92,291.51,291.81,7641.0,267.6128,267.8881,267.5118,267.7871,7641.0
2021-05-10 15:25:00,291.84,291.9,291.71,291.74,4865.0,267.8147,267.8697,267.6954,267.7229,4865.0
2021-05-10 15:30:00,291.69,291.72,291.37,291.62,6183.0,267.677,267.7046,267.3834,267.6128,6183.0
2021-05-10 15:35:00,291.61,291.61,291.09,291.13,7294.0,267.6036,267.6036,267.1264,267.1631,7294.0
2021-05-10 15:40:00,291.12,291.38,291.07,291.33,6450.0,267.1539,267.3925,267.1081,267.3467,6450.0
2021-05-10 15:45:00,291.36,291.62,290.92,291.05,6906.0,267.3742,267.6128,266.9704,267.0897,6906.0
2021-05-10 15:50:00,291.04,291.1,290.68,290.75,15983.0,267.0805,267.1356,266.7502,266.8144,15983.0
2021-05-10 15:55:00,290.75,290.87,290.22,290.22,34002.0,266.8144,266.9245,266.328,266.328,34002.0
2021-05-11 09:30:00,288.3,288.68,287.46,287.73,37809.0,264.5661,264.9148,263.7953,264.043,37809.0
2021-05-11 09:35:00,287.71,288.31,287.01,287.83,5486.0,264.0247,264.5753,263.3823,264.1348,5486.0
2021-05-11 09:40:00,287.53,287.87,286.88,287.74,12763.0,263.8595,264.1715,263.263,264.0522,12763.0
2021-05-11 09:45:00,287.71,288.36,287.7,288.36,4365.0,264.0247,264.6212,264.0155,264.6212,4365.0
2021-05-11 09:50:00,288.6,289.13,288.45,289.13,2454.0,264.8414,265.3278,264.7038,265.3278,2454.0
2021-05-11 09:55:00,289.13,289.58,289.04,289.15,5762.0,265.3278,265.7407,265.2452,265.3461,5762.0
2021-05-11 10:00:00,289.36,289.95,289.36,289.62,5040.0,265.5388,266.0803,265.5388,265.7774,5040.0
2021-05-11 10:05:00,289.58,289.58,288.22,288.43,3298.0,265.7407,265.7407,264.4927,264.6854,3298.0
2021-05-11 10:10:00,288.26,288.4,288.0,288.06,2171.0,264.5294,264.6579,264.2908,264.3459,2171.0
2021-05-11 10:15:00,288.06,288.15,287.65,287.65,6674.0,264.3459,264.4284,263.9696,263.9696,6674.0
2021-05-11 10:20:00,287.49,288.14,287.22,287.32,4373.0,263.8228,264.4193,263.575,263.6668,4373.0
2021-05-11 10:25:00,286.78,287.07,286.08,286.94,6712.0,263.1712,263.4374,262.5289,263.3181,6712.0
2021-05-11 10:30:00,287.05,287.39,286.34,286.53,5931.0,263.419,263.731,262.7675,262.9418,5931.0
2021-05-11 10:35:00,286.5,286.66,285.68,285.87,3589.0,262.9143,263.0611,262.1618,262.3361,3589.0
2021-05-11 10:40:00,285.88,286.35,285.49,285.63,7851.0,262.3453,262.7766,261.9874,262.1159,7851.0
2021-05-11 10:45:00,285.62,285.93,285.0,285.87,5372.0,262.1067,262.3912,261.5378,262.3361,5372.0
2021-05-11 10:50:00,285.97,286.28,285.9,286.24,2692.0,262.4279,262.7124,262.3637,262.6757,2692.0
2021-05-11 10:55:00,286.12,287.08,285.97,286.97,10473.0,262.5656,263.4465,262.4279,263.3456,10473.0
2021-05-11 11:00:00,286.96,287.0,286.34,286.38,6476.0,263.3364,263.3731,262.7675,262.8042,6476.0
2021-05-11 11:05:00,286.2,286.37,285.82,286.37,3530.0,262.639,262.795,262.2903,262.795,3530.0
2021-05-11 11:10:00,286.06,286.33,285.87,286.33,7983.0,262.5105,262.7583,262.3361,262.7583,7983.0
2021-05-11 11:15:00,286.24,287.09,285.8,287.09,5988.0,262.6757,263.4557,262.2719,263.4557,5988.0
2021-05-11 11:20:00,287.18,287.55,287.17,287.37,3229.0,263.5383,263.8778,263.5291,263.7127,3229.0
2021-05-11 11:25:00,287.36,288.3,287.18,288.05,5042.0,263.7035,264.5661,263.5383,264.3367,5042.0
2021-05-11 11:30:00,288.13,288.4,287.96,288.06,4193.0,264.4101,264.6579,264.2541,264.3459,4193.0
2021-05-11 11:35:00,288.16,288.65,288.16,288.36,2383.0,264.4376,264.8873,264.4376,264.6212,2383.0
2021-05-11 11:40:00,288.28,288.28,287.83,287.88,3116.0,264.5477,264.5477,264.1348,264.1807,3116.0
2021-05-11 11:45:00,287.88,288.41,287.88,288.36,3333.0,264.1807,264.667,264.1807,264.6212,3333.0
2021-05-11 11:50:00,288.29,288.58,288.24,288.58,2402.0,264.5569,264.823,264.511,264.823,2402.0
2021-05-11 11:55:00,288.74,288.74,288.25,288.25,1425.0,264.9699,264.9699,264.5202,264.5202,1425.0
2021-05-11 12:00:00,288.13,288.28,287.89,288.05,3870.0,264.4101,264.5477,264.1899,264.3367,3870.0
2021-05-11 12:05:00,287.91,287.91,287.6,287.69,4251.0,264.2082,264.2082,263.9237,264.0063,4251.0
2021-05-11 12:10:00,287.59,287.88,287.53,287.88,6172.0,263.9146,264.1807,263.8595,264.1807,6172.0
2021-05-11 12:15:00,287.97,288.38,287.89,288.36,3965.0,264.2633,264.6395,264.1899,264.6212,3965.0
2021-05-11 12:20:00,288.37,288.59,288.31,288.45,5386.0,264.6303,264.8322,264.5753,264.7038,5386.0
2021-05-11 12:25:00,288.45,288.56,288.09,288.21,3500.0,264.7038,264.8047,264.3734,264.4835,3500.0
2021-05-11 12:30:00,288.22,288.28,287.73,287.73,3508.0,264.4927,264.5477,264.043,264.043,3508.0
2021-05-11 12:35:00,287.88,288.25,287.88,288.25,3206.0,264.1807,264.5202,264.1807,264.5202,3206.0
2021-05-11 12:40:00,288.25,288.4,287.75,287.75,3986.0,264.5202,264.6579,264.0614,264.0614,3986.0
2021-05-11 12:45:00,287.7,287.76,287.48,287.53,2230.0,264.0155,264.0706,263.8136,263.8595,2230.0
2021-05-11 12:50:00,287.62,287.63,287.16,287.18,3700.0,263.9421,263.9513,263.5199,263.5383,3700.0
2021-05-11 12:55:00,287.28,287.5,287.21,287.45,2358.0,263.6301,263.832,263.5658,263.7861,2358.0
2021-05-11 13:00:00,287.33,287.65,287.27,287.65,3090.0,263.676,263.9696,263.6209,263.9696,3090.0
2021-05-11 13:05:00,287.75,287.81,287.38,287.65,3892.0,264.0614,264.1164,263.7218,263.9696,3892.0
2021-05-11 13:10:00,287.79,288.04,287.6,287.7,3667.0,264.0981,264.3275,263.9237,264.0155,3667.0
2021-05-11 13:15:00,287.74,288.08,287.62,287.95,3698.0,264.0522,264.3642,263.9421,264.2449,3698.0
2021-05-11 13:20:00,287.99,288.07,287.82,288.03,2402.0,264.2816,264.355,264.1256,264.3183,2402.0
2021-05-11 13:25:00,288.17,288.35,288.09,288.35,3100.0,264.4468,264.612,264.3734,264.612,3100.0
2021-05-11 13:30:00,288.36,288.45,288.27,288.31,1967.0,264.6212,264.7038,264.5386,264.5753,1967.0
2021-05-11 13:35:00,288.29,288.43,288.17,288.34,4533.0,264.5569,264.6854,264.4468,264.6028,4533.0
2021-05-11 13:40:00,288.46,288.62,288.42,288.54,2663.0,264.7129,264.8598,264.6762,264.7863,2663.0
2021-05-11 13:45:00,288.58,288.64,288.53,288.64,2719.0,264.823,264.8781,264.7772,264.8781,2719.0
2021-05-11 13:50:00,288.55,288.64,288.29,288.29,2831.0,264.7955,264.8781,264.5569,264.5569,2831.0
2021-05-11 13:55:00,288.37,288.85,288.32,288.8,4837.0,264.6303,265.0708,264.5845,265.0249,4837.0
2021-05-11 14:00:00,288.88,289.38,288.82,289.08,5300.0,265.0984,265.5572,265.0433,265.2819,5300.0
2021-05-11 14:05:00,289.23,289.23,288.74,288.77,3034.0,265.4195,265.4195,264.9699,264.9974,3034.0
2021-05-11 14:10:00,288.78,288.78,288.39,288.45,3234.0,265.0066,265.0066,264.6487,264.7038,3234.0
2021-05-11 14:15:00,288.45,288.57,288.27,288.43,3500.0,264.7038,264.8139,264.5386,264.6854,3500.0
2021-05-11 14:20:00,288.45,288.69,288.4,288.69,4691.0,264.7038,264.924,264.6579,264.924,4691.0
2021-05-11 14:25:00,288.62,288.86,288.55,288.83,4588.0,264.8598,265.08,264.7955,265.0525,4588.0
2021-05-11 14:30:00,288.78,288.78,288.07,288.49,5320.0,265.0066,265.0066,264.355,264.7405,5320.0
2021-05-11 14:35:00,288.54,288.58,288.37,288.4,3377.0,264.7863,264.823,264.6303,264.6579,3377.0
2021-05-11 14:40:00,288.34,288.65,288.0,288.65,2682.0,264.6028,264.8873,264.2908,264.8873,2682.0
2021-05-11 14:45:00,288.59,289.12,288.57,289.12,5464.0,264.8322,265.3186,264.8139,265.3186,5464.0
2021-05-11 14:50:00,289.15,289.55,288.94,289.12,8495.0,265.3461,265.7132,265.1534,265.3186,8495.0
2021-05-11 14:55:00,289.19,289.36,289.12,289.34,5893.0,265.3828,265.5388,265.3186,265.5205,5893.0
2021-05-11 15:00:00,289.39,289.43,288.93,288.93,4410.0,265.5664,265.6031,265.1442,265.1442,4410.0
2021-05-11 15:05:00,288.98,289.06,288.81,288.9,2600.0,265.1901,265.2635,265.0341,265.1167,2600.0
2021-05-11 15:10:00,288.9,289.16,287.75,287.8,19729.0,265.1167,265.3553,264.0614,264.1073,19729.0
2021-05-11 15:15:00,287.83,288.22,287.83,288.05,21299.0,264.1348,264.4927,264.1348,264.3367,21299.0
2021-05-11 15:20:00,288.05,288.1,287.84,287.88,29984.0,264.3367,264.3826,264.144,264.1807,29984.0
2021-05-11 15:25:00,287.92,288.32,287.75,287.87,11652.0,264.2174,264.5845,264.0614,264.1715,11652.0
2021-05-11 15:30:00,287.94,287.96,287.14,287.2,9085.0,264.2357,264.2541,263.5016,263.5567,9085.0
2021-05-11 15:35:00,287.01,287.09,286.15,286.53,16482.0,263.3823,263.4557,262.5931,262.9418,16482.0
2021-05-11 15:40:00,286.62,286.77,286.34,286.47,8643.0,263.0244,263.1621,262.7675,262.8868,8643.0
2021-05-11 15:45:00,286.51,287.35,286.4,287.35,10301.0,262.9235,263.6943,262.8225,263.6943,10301.0
2021-05-11 15:50:00,287.12,287.3,286.54,286.66,20736.0,263.4832,263.6484,262.951,263.0611,20736.0
2021-05-11 15:55:00,286.56,286.62,286.25,286.6,51755.0,262.9693,263.0244,262.6849,263.0061,51755.0
2021-05-12 09:30:00,285.96,287.04,285.09,286.43,26964.0,262.4187,263.4098,261.6204,262.85,26964.0
2021-05-12 09:35:00,286.64,286.78,285.78,285.78,17102.0,263.0428,263.1712,262.2536,262.2536,17102.0
2021-05-12 09:40:00,285.86,286.08,285.52,285.79,3470.0,262.327,262.5289,262.015,262.2627,3470.0
2021-05-12 09:45:00,285.66,285.7,284.14,284.48,7567.0,262.1434,262.1801,260.7486,261.0606,7567.0
2021-05-12 09:50:00,284.37,284.59,283.82,284.09,26271.0,260.9596,261.1615,260.4549,260.7027,26271.0
2021-05-12 09:55:00,284.3,285.23,284.16,285.05,13742.0,260.8954,261.7488,260.7669,261.5837,13742.0
2021-05-12 10:00:00,285.16,285.55,284.67,285.2,12916.0,261.6846,262.0425,261.2349,261.7213,12916.0
2021-05-12 10:05:00,285.22,285.8,285.22,285.55,8672.0,261.7397,262.2719,261.7397,262.0425,8672.0
2021-05-12 10:10:00,285.54,285.71,285.11,285.3,5936.0,262.0333,262.1893,261.6387,261.8131,5936.0
2021-05-12 10:15:00,285.26,285.63,285.18,285.31,6612.0,261.7764,262.1159,261.703,261.8222,6612.0
2021-05-12 10:20:00,285.31,285.59,285.27,285.48,6060.0,261.8222,262.0792,261.7855,261.9783,6060.0
2021-05-12 10:25:00,285.49,285.49,284.56,284.64,17322.0,261.9874,261.9874,261.134,261.2074,17322.0
2021-05-12 10:30:00,284.8,284.96,284.57,284.78,2771.0,261.3542,261.5011,261.1432,261.3359,2771.0
2021-05-12 10:35:00,284.81,285.46,284.81,285.13,2164.0,261.3634,261.9599,261.3634,261.6571,2164.0
2021-05-12 10:40:00,285.08,285.19,284.89,285.19,4898.0,261.6112,261.7121,261.4368,261.7121,4898.0
2021-05-12 10:45:00,284.98,285.08,284.42,284.42,2414.0,261.5194,261.6112,261.0055,261.0055,2414.0
2021-05-12 10:50:00,284.65,284.76,284.36,284.42,2986.0,261.2166,261.3175,260.9505,261.0055,2986.0
2021-05-12 10:55:00,284.39,285.07,284.25,285.0,2401.0,260.978,261.602,260.8495,261.5378,2401.0
2021-05-12 11:00:00,285.02,285.43,284.95,285.36,2500.0,261.5561,261.9324,261.4919,261.8681,2500.0
2021-05-12 11:05:00,285.52,285.56,285.01,285.08,2710.0,262.015,262.0517,261.5469,261.6112,2710.0
2021-05-12 11:10:00,285.36,285.41,285.17,285.4,3202.0,261.8681,261.914,261.6938,261.9048,3202.0
2021-05-12 11:15:00,285.33,285.33,284.75,284.95,4706.0,261.8406,261.8406,261.3083,261.4919,4706.0
2021-05-12 11:20:00,284.82,284.88,284.26,284.35,4460.0,261.3726,261.4276,260.8587,260.9413,4460.0
2021-05-12 11:25:00,284.34,284.72,283.89,284.72,6179.0,260.9321,261.2808,260.5191,261.2808,6179.0
2021-05-12 11:30:00,284.65,284.65,284.35,284.35,2400.0,261.2166,261.2166,260.9413,260.9413,2400.0
2021-05-12 11:35:00,284.3,284.51,284.14,284.26,2295.0,260.8954,261.0881,260.7486,260.8587,2295.0
2021-05-12 11:40:00,284.08,284.82,283.86,284.78,2854.0,260.6935,261.3726,260.4916,261.3359,2854.0
2021-05-12 11:45:00,284.74,284.82,284.28,284.29,4619.0,261.2992,261.3726,260.877,260.8862,4619.0
2021-05-12 11:50:00,284.23,284.23,283.62,283.72,5360.0,260.8312,260.8312,260.2714,260.3631,5360.0
2021-05-12 11:55:00,283.56,283.64,283.25,283.49,6743.0,260.2163,260.2897,259.9318,260.1521,6743.0
2021-05-12 12:00:00,283.53,283.53,283.23,283.36,9259.0,260.1888,260.1888,259.9135,260.0328,9259.0
2021-05-12 12:05:00,283.36,283.55,283.27,283.37,2807.0,260.0328,260.2071,259.9502,260.042,2807.0
2021-05-12 12:10:00,283.28,283.34,282.43,282.44,18073.0,259.9594,260.0144,259.1793,259.1885,18073.0
2021-05-12 12:15:00,282.44,283.18,282.3,283.18,4171.0,259.1885,259.8676,259.06,259.8676,4171.0
2021-05-12 12:20:00,283.12,283.51,282.91,283.37,4865.0,259.8125,260.1704,259.6198,260.042,4865.0
2021-05-12 12:25:00,283.21,283.45,283.12,283.4,4091.0,259.8951,260.1154,259.8125,260.0695,4091.0
2021-05-12 12:30:00,283.3,283.33,282.74,282.75,15996.0,259.9777,260.0052,259.4638,259.473,15996.0
2021-05-12 12:35:00,282.93,283.2,282.88,282.98,34053.0,259.6382,259.886,259.5923,259.6841,34053.0
2021-05-12 12:40:00,283.06,283.51,283.06,283.38,4535.0,259.7575,260.1704,259.7575,260.0511,4535.0
2021-05-12 12:45:00,283.38,283.39,283.0,283.0,1901.0,260.0511,260.0603,259.7024,259.7024,1901.0
2021-05-12 12:50:00,283.14,283.36,283.12,283.15,2518.0,259.8309,260.0328,259.8125,259.8401,2518.0
2021-05-12 12:55:00,283.15,283.19,282.85,282.9,3442.0,259.8401,259.8768,259.5648,259.6106,3442.0
2021-05-12 13:00:00,282.79,283.56,282.59,283.56,2714.0,259.5097,260.2163,259.3262,260.2163,2714.0
2021-05-12 13:05:00,283.5,283.68,283.18,283.18,6033.0,260.1613,260.3264,259.8676,259.8676,6033.0
2021-05-12 13:10:00,283.08,283.37,283.04,283.13,8662.0,259.7758,260.042,259.7391,259.8217,8662.0
2021-05-12 13:15:00,283.14,283.3,283.04,283.3,2917.0,259.8309,259.9777,259.7391,259.9777,2917.0
2021-05-12 13:20:00,282.97,282.97,282.78,282.93,4391.0,259.6749,259.6749,259.5005,259.6382,4391.0
2021-05-12 13:25:00,282.73,282.99,282.59,282.61,4072.0,259.4546,259.6932,259.3262,259.3445,4072.0
2021-05-12 13:30:00,282.47,282.55,282.17,282.32,3382.0,259.216,259.2895,258.9407,259.0784,3382.0
2021-05-12 13:35:00,282.37,283.1,282.37,283.01,3997.0,259.1243,259.7942,259.1243,259.7116,3997.0
2021-05-12 13:40:00,282.82,283.05,282.59,282.93,2648.0,259.5372,259.7483,259.3262,259.6382,2648.0
2021-05-12 13:45:00,283.01,283.01,282.37,282.37,2909.0,259.7116,259.7116,259.1243,259.1243,2909.0
2021-05-12 13:50:00,282.52,283.0,282.38,283.0,4655.0,259.2619,259.7024,259.1335,259.7024,4655.0
2021-05-12 13:55:00,282.99,283.1,282.84,283.06,1700.0,259.6932,259.7942,259.5556,259.7575,1700.0
2021-05-12 14:00:00,283.06,283.11,282.81,282.83,4889.0,259.7575,259.8034,259.5281,259.5464,4889.0
2021-05-12 14:05:00,282.77,283.02,282.61,282.83,3112.0,259.4913,259.7208,259.3445,259.5464,3112.0
2021-05-12 14:10:00,282.83,282.84,282.56,282.79,3250.0,259.5464,259.5556,259.2986,259.5097,3250.0
2021-05-12 14:15:00,282.72,282.81,282.57,282.8,5842.0,259.4455,259.5281,259.3078,259.5189,5842.0
2021-05-12 14:20:00,282.69,282.69,282.18,282.29,6364.0,259.4179,259.4179,258.9499,259.0509,6364.0
2021-05-12 14:25:00,282.48,282.61,282.39,282.39,2957.0,259.2252,259.3445,259.1426,259.1426,2957.0
2021-05-12 14:30:00,282.21,282.57,282.02,282.57,3290.0,258.9775,259.3078,258.8031,259.3078,3290.0
2021-05-12 14:35:00,282.41,282.8,282.19,282.68,6912.0,259.161,259.5189,258.9591,259.4088,6912.0
2021-05-12 14:40:00,282.55,283.18,282.52,283.18,5051.0,259.2895,259.8676,259.2619,259.8676,5051.0
2021-05-12 14:45:00,283.17,283.56,283.11,283.51,2992.0,259.8584,260.2163,259.8034,260.1704,2992.0
2021-05-12 14:50:00,283.59,283.75,283.51,283.52,4752.0,260.2438,260.3907,260.1704,260.1796,4752.0
2021-05-12 14:55:00,283.48,283.63,283.27,283.48,4748.0,260.1429,260.2806,259.9502,260.1429,4748.0
2021-05-12 15:00:00,283.38,283.47,283.07,283.25,5007.0,260.0511,260.1337,259.7667,259.9318,5007.0
2021-05-12 15:05:00,283.11,283.27,282.98,283.27,4924.0,259.8034,259.9502,259.6841,259.9502,4924.0
2021-05-12 15:10:00,283.26,283.26,282.59,282.73,6091.0,259.941,259.941,259.3262,259.4546,6091.0
2021-05-12 15:15:00,282.66,282.86,282.58,282.58,5159.0,259.3904,259.5739,259.317,259.317,5159.0
2021-05-12 15:20:00,282.61,282.61,281.93,281.97,6550.0,259.3445,259.3445,258.7205,258.7572,6550.0
2021-05-12 15:25:00,282.02,282.33,281.95,282.17,14190.0,258.8031,259.0876,258.7389,258.9407,14190.0
2021-05-12 15:30:00,282.2,282.37,281.76,282.19,13082.0,258.9683,259.1243,258.5645,258.9591,13082.0
2021-05-12 15:35:00,282.13,282.17,281.7,281.98,10464.0,258.904,258.9407,258.5094,258.7664,10464.0
2021-05-12 15:40:00,281.98,282.54,281.9,282.43,11315.0,258.7664,259.2803,258.693,259.1793,11315.0
2021-05-12 15:45:00,282.49,282.57,281.77,282.01,14457.0,259.2344,259.3078,258.5737,258.7939,14457.0
2021-05-12 15:50:00,281.83,281.95,281.34,281.34,32960.0,258.6287,258.7389,258.1791,258.1791,32960.0
2021-05-12 15:55:00,281.46,281.91,281.23,281.9,90521.0,258.2892,258.7021,258.0781,258.693,90521.0
2021-05-13 09:30:00,282.79,284.52,282.42,284.52,21154.0,259.5097,261.0973,259.1702,261.0973,21154.0
2021-05-13 09:35:00,284.61,284.61,283.45,283.78,6330.0,261.1799,261.1799,260.1154,260.4182,6330.0
2021-05-13 09:40:00,283.87,284.41,283.86,284.21,3691.0,260.5008,260.9963,260.4916,260.8128,3691.0
2021-05-13 09:45:00,284.27,285.03,284.18,284.52,6601.0,260.8679,261.5653,260.7853,261.0973,6601.0
2021-05-13 09:50:00,284.77,285.51,284.77,285.31,3721.0,261.3267,262.0058,261.3267,261.8222,3721.0
2021-05-13 09:55:00,285.4,285.53,285.0,285.21,3529.0,261.9048,262.0241,261.5378,261.7305,3529.0
2021-05-13 10:00:00,285.17,285.64,285.1,285.64,3115.0,261.6938,262.1251,261.6295,262.1251,3115.0
2021-05-13 10:05:00,285.71,285.75,284.88,284.88,4474.0,262.1893,262.226,261.4276,261.4276,4474.0
2021-05-13 10:10:00,284.9,285.26,284.81,284.98,4222.0,261.446,261.7764,261.3634,261.5194,4222.0
2021-05-13 10:15:00,285.17,285.51,284.92,285.1,3055.0,261.6938,262.0058,261.4644,261.6295,3055.0
2021-05-13 10:20:00,285.18,285.46,285.15,285.37,1603.0,261.703,261.9599,261.6754,261.8773,1603.0
2021-05-13 10:25:00,285.37,285.37,285.11,285.19,3303.0,261.8773,261.8773,261.6387,261.7121,3303.0
2021-05-13 10:30:00,285.16,285.92,285.15,285.87,7053.0,261.6846,262.382,261.6754,262.3361,7053.0
2021-05-13 10:35:00,285.71,285.89,285.53,285.81,2225.0,262.1893,262.3545,262.0241,262.2811,2225.0
2021-05-13 10:40:00,285.77,285.77,285.47,285.54,1300.0,262.2444,262.2444,261.9691,262.0333,1300.0
2021-05-13 10:45:00,285.53,285.53,284.84,284.97,9203.0,262.0241,262.0241,261.3909,261.5102,9203.0
2021-05-13 10:50:00,284.87,285.44,284.6,285.44,2992.0,261.4185,261.9415,261.1707,261.9415,2992.0
2021-05-13 10:55:00,285.44,285.57,285.16,285.57,12048.0,261.9415,262.0608,261.6846,262.0608,12048.0
2021-05-13 11:00:00,285.6,285.62,285.36,285.43,1000.0,262.0884,262.1067,261.8681,261.9324,1000.0
2021-05-13 11:05:00,285.43,285.83,285.31,285.53,2500.0,261.9324,262.2994,261.8222,262.0241,2500.0
2021-05-13 11:10:00,285.6,285.6,285.27,285.35,2660.0,262.0884,262.0884,261.7855,261.859,2660.0
2021-05-13 11:15:00,285.15,285.56,284.87,285.56,2750.0,261.6754,262.0517,261.4185,262.0517,2750.0
2021-05-13 11:20:00,285.55,285.68,285.35,285.63,2598.0,262.0425,262.1618,261.859,262.1159,2598.0
2021-05-13 11:25:00,285.63,285.63,284.93,285.01,1581.0,262.1159,262.1159,261.4735,261.5469,1581.0
2021-05-13 11:30:00,284.96,285.21,284.75,285.21,2197.0,261.5011,261.7305,261.3083,261.7305,2197.0
2021-05-13 11:35:00,285.16,285.54,285.01,285.49,1750.0,261.6846,262.0333,261.5469,261.9874,1750.0
2021-05-13 11:40:00,285.55,285.69,284.84,284.96,3727.0,262.0425,262.171,261.3909,261.5011,3727.0
2021-05-13 11:45:00,284.93,285.6,284.93,285.6,1761.0,261.4735,262.0884,261.4735,262.0884,1761.0
2021-05-13 11:50:00,285.6,285.85,285.56,285.7,4607.0,262.0884,262.3178,262.0517,262.1801,4607.0
2021-05-13 11:55:00,285.75,285.92,285.38,285.54,5999.0,262.226,262.382,261.8865,262.0333,5999.0
2021-05-13 12:00:00,285.48,286.08,285.33,285.79,3774.0,261.9783,262.5289,261.8406,262.2627,3774.0
2021-05-13 12:05:00,285.86,286.17,285.69,285.87,8009.0,262.327,262.6114,262.171,262.3361,8009.0
2021-05-13 12:10:00,285.88,286.07,285.86,285.87,2402.0,262.3453,262.5197,262.327,262.3361,2402.0
2021-05-13 12:15:00,285.98,286.3,285.87,286.23,6627.0,262.4371,262.7307,262.3361,262.6665,6627.0
2021-05-13 12:20:00,286.23,286.23,285.59,285.76,4011.0,262.6665,262.6665,262.0792,262.2352,4011.0
2021-05-13 12:25:00,285.82,286.21,285.82,286.16,4251.0,262.2903,262.6482,262.2903,262.6023,4251.0
2021-05-13 12:30:00,286.15,286.29,285.96,286.14,3252.0,262.5931,262.7216,262.4187,262.5839,3252.0
2021-05-13 12:35:00,286.14,286.35,285.8,285.8,5818.0,262.5839,262.7766,262.2719,262.2719,5818.0
2021-05-13 12:40:00,285.75,285.77,285.44,285.55,4505.0,262.226,262.2444,261.9415,262.0425,4505.0
2021-05-13 12:45:00,285.69,285.8,285.42,285.76,4300.0,262.171,262.2719,261.9232,262.2352,4300.0
2021-05-13 12:50:00,285.86,285.86,285.42,285.84,3300.0,262.327,262.327,261.9232,262.3086,3300.0
2021-05-13 12:55:00,285.89,285.89,285.28,285.57,2406.0,262.3545,262.3545,261.7947,262.0608,2406.0
2021-05-13 13:00:00,285.67,285.67,285.1,285.38,2040.0,262.1526,262.1526,261.6295,261.8865,2040.0
2021-05-13 13:05:00,285.37,285.48,285.1,285.48,1609.0,261.8773,261.9783,261.6295,261.9783,1609.0
2021-05-13 13:10:00,285.57,285.92,285.57,285.92,2775.0,262.0608,262.382,262.0608,262.382,2775.0
2021-05-13 13:15:00,285.95,285.95,285.48,285.48,1715.0,262.4096,262.4096,261.9783,261.9783,1715.0
2021-05-13 13:20:00,285.31,285.31,285.12,285.12,790.0,261.8222,261.8222,261.6479,261.6479,790.0
2021-05-13 13:25:00,285.06,285.35,284.96,285.27,1400.0,261.5928,261.859,261.5011,261.7855,1400.0
2021-05-13 13:30:00,285.27,285.33,284.89,285.05,2607.0,261.7855,261.8406,261.4368,261.5837,2607.0
2021-05-13 13:35:00,284.92,285.08,284.79,285.01,1000.0,261.4644,261.6112,261.3451,261.5469,1000.0
2021-05-13 13:40:00,285.12,285.25,285.03,285.16,2000.0,261.6479,261.7672,261.5653,261.6846,2000.0
2021-05-13 13:45:00,285.22,285.38,284.63,284.74,4535.0,261.7397,261.8865,261.1982,261.2992,4535.0
2021-05-13 13:50:00,284.83,285.29,284.78,285.29,2238.0,261.3818,261.8039,261.3359,261.8039,2238.0
2021-05-13 13:55:00,285.28,285.35,284.91,285.05,1619.0,261.7947,261.859,261.4552,261.5837,1619.0
2021-05-13 14:00:00,285.1,285.44,285.1,285.36,1821.0,261.6295,261.9415,261.6295,261.8681,1821.0
2021-05-13 14:05:00,285.39,285.81,285.39,285.59,2100.0,261.8957,262.2811,261.8957,262.0792,2100.0
2021-05-13 14:10:00,285.5,285.93,285.5,285.7,1741.0,261.9966,262.3912,261.9966,262.1801,1741.0
2021-05-13 14:15:00,285.73,285.88,285.54,285.74,1987.0,262.2077,262.3453,262.0333,262.2168,1987.0
2021-05-13 14:20:00,285.68,285.98,285.66,285.98,2412.0,262.1618,262.4371,262.1434,262.4371,2412.0
2021-05-13 14:25:00,286.16,286.37,285.92,286.37,1475.0,262.6023,262.795,262.382,262.795,1475.0
2021-05-13 14:30:00,286.27,287.03,286.15,286.75,7240.0,262.7032,263.4007,262.5931,263.1437,7240.0
2021-05-13 14:35:00,286.85,287.18,286.68,287.02,4981.0,263.2355,263.5383,263.0795,263.3915,4981.0
2021-05-13 14:40:00,286.91,286.91,286.61,286.67,3019.0,263.2905,263.2905,263.0152,263.0703,3019.0
2021-05-13 14:45:00,286.63,286.73,286.32,286.39,3450.0,263.0336,263.1253,262.7491,262.8133,3450.0
2021-05-13 14:50:00,286.47,286.59,286.18,286.59,3766.0,262.8868,262.9969,262.6206,262.9969,3766.0
2021-05-13 14:55:00,286.5,286.73,286.48,286.48,5789.0,262.9143,263.1253,262.8959,262.8959,5789.0
2021-05-13 15:00:00,286.52,286.85,286.48,286.51,5578.0,262.9326,263.2355,262.8959,262.9235,5578.0
2021-05-13 15:05:00,286.73,286.81,286.44,286.76,4698.0,263.1253,263.1988,262.8592,263.1529,4698.0
2021-05-13 15:10:00,286.77,286.9,286.53,286.74,6439.0,263.1621,263.2814,262.9418,263.1345,6439.0
2021-05-13 15:15:00,286.74,286.91,286.74,286.85,5002.0,263.1345,263.2905,263.1345,263.2355,5002.0
2021-05-13 15:20:00,286.88,287.19,286.88,287.15,8287.0,263.263,263.5475,263.263,263.5108,8287.0
2021-05-13 15:25:00,287.17,287.29,286.9,287.02,5827.0,263.5291,263.6392,263.2814,263.3915,5827.0
2021-05-13 15:30:00,287.02,287.39,287.02,287.27,3326.0,263.3915,263.731,263.3915,263.6209,3326.0
2021-05-13 15:35:00,287.2,287.46,286.96,287.46,4460.0,263.5567,263.7953,263.3364,263.7953,4460.0
2021-05-13 15:40:00,287.44,287.8,287.42,287.75,5953.0,263.7769,264.1073,263.7585,264.0614,5953.0
2021-05-13 15:45:00,287.75,287.83,287.44,287.44,9000.0,264.0614,264.1348,263.7769,263.7769,9000.0
2021-05-13 15:50:00,287.16,287.48,287.04,287.24,10508.0,263.5199,263.8136,263.4098,263.5934,10508.0
2021-05-13 15:55:00,287.26,287.33,286.79,286.93,40684.0,263.6117,263.676,263.1804,263.3089,40684.0
2021-05-14 09:30:00,287.69,288.81,287.25,287.37,18363.0,264.0063,265.0341,263.6025,263.7127,18363.0
2021-05-14 09:35:00,287.4,288.18,287.19,287.19,6768.0,263.7402,264.456,263.5475,263.5475,6768.0
2021-05-14 09:40:00,287.33,288.29,287.32,287.84,5879.0,263.676,264.5569,263.6668,264.144,5879.0
2021-05-14 09:45:00,287.97,288.89,287.61,288.43,10317.0,264.2633,265.1075,263.9329,264.6854,10317.0
2021-05-14 09:50:00,288.38,289.06,288.14,289.06,7694.0,264.6395,265.2635,264.4193,265.2635,7694.0
2021-05-14 09:55:00,289.35,289.46,288.85,289.46,6073.0,265.5297,265.6306,265.0708,265.6306,6073.0
2021-05-14 10:00:00,289.45,289.54,288.92,289.06,3601.0,265.6214,265.704,265.1351,265.2635,3601.0
2021-05-14 10:05:00,289.13,289.13,288.46,288.52,3919.0,265.3278,265.3278,264.7129,264.768,3919.0
2021-05-14 10:10:00,288.45,288.74,288.39,288.71,3728.0,264.7038,264.9699,264.6487,264.9423,3728.0
2021-05-14 10:15:00,288.88,289.15,288.47,288.48,3303.0,265.0984,265.3461,264.7221,264.7313,3303.0
2021-05-14 10:20:00,288.54,289.24,288.54,288.96,5548.0,264.7863,265.4287,264.7863,265.1718,5548.0
2021-05-14 10:25:00,288.99,289.14,288.52,288.52,4067.0,265.1993,265.3369,264.768,264.768,4067.0
2021-05-14 10:30:00,288.75,288.92,288.41,288.45,2568.0,264.9791,265.1351,264.667,264.7038,2568.0
2021-05-14 10:35:00,288.47,288.69,287.77,287.86,4165.0,264.7221,264.924,264.0797,264.1623,4165.0
2021-05-14 10:40:00,288.05,288.15,287.88,287.88,1780.0,264.3367,264.4284,264.1807,264.1807,1780.0
2021-05-14 10:45:00,288.03,288.93,287.94,288.93,3425.0,264.3183,265.1442,264.2357,265.1442,3425.0
2021-05-14 10:50:00,288.93,288.93,288.54,288.86,3500.0,265.1442,265.1442,264.7863,265.08,3500.0
2021-05-14 10:55:00,288.84,289.06,288.55,288.93,3258.0,265.0616,265.2635,264.7955,265.1442,3258.0
2021-05-14 11:00:00,288.89,289.13,288.85,289.01,4948.0,265.1075,265.3278,265.0708,265.2177,4948.0
2021-05-14 11:05:00,289.13,289.59,289.02,289.59,5828.0,265.3278,265.7499,265.2268,265.7499,5828.0
2021-05-14 11:10:00,289.57,289.75,289.41,289.43,10346.0,265.7315,265.8967,265.5847,265.6031,10346.0
2021-05-14 11:15:00,289.63,290.01,289.63,289.98,3333.0,265.7866,266.1353,265.7866,266.1078,3333.0
2021-05-14 11:20:00,289.99,290.22,289.96,290.07,10920.0,266.117,266.328,266.0894,266.1904,10920.0
2021-05-14 11:25:00,289.93,290.22,289.9,290.14,7712.0,266.0619,266.328,266.0344,266.2546,7712.0
2021-05-14 11:30:00,290.12,290.23,289.85,290.22,8717.0,266.2363,266.3372,265.9885,266.328,8717.0
2021-05-14 11:35:00,290.15,290.37,290.09,290.37,5232.0,266.2638,266.4657,266.2087,266.4657,5232.0
2021-05-14 11:40:00,290.31,290.53,290.2,290.4,3500.0,266.4106,266.6125,266.3097,266.4932,3500.0
2021-05-14 11:45:00,290.44,290.44,290.0,290.08,2780.0,266.5299,266.5299,266.1262,266.1996,2780.0
2021-05-14 11:50:00,290.13,290.21,289.75,289.84,4447.0,266.2454,266.3189,265.8967,265.9793,4447.0
2021-05-14 11:55:00,289.85,290.39,289.85,290.22,7899.0,265.9885,266.484,265.9885,266.328,7899.0
2021-05-14 12:00:00,290.27,290.64,290.18,290.49,8611.0,266.3739,266.7135,266.2913,266.5758,8611.0
2021-05-14 12:05:00,290.41,290.5,290.23,290.23,2451.0,266.5024,266.585,266.3372,266.3372,2451.0
2021-05-14 12:10:00,290.28,290.41,290.22,290.35,3685.0,266.3831,266.5024,266.328,266.4473,3685.0
2021-05-14 12:15:00,290.39,291.11,290.39,291.05,11047.0,266.484,267.1448,266.484,267.0897,11047.0
2021-05-14 12:20:00,291.09,291.31,290.94,291.03,7151.0,267.1264,267.3283,266.9888,267.0714,7151.0
2021-05-14 12:25:00,291.07,291.07,290.93,291.06,3955.0,267.1081,267.1081,266.9796,267.0989,3955.0
2021-05-14 12:30:00,291.06,291.37,291.0,291.25,12526.0,267.0989,267.3834,267.0438,267.2732,12526.0
2021-05-14 12:35:00,291.21,291.29,291.15,291.23,1426.0,267.2365,267.31,267.1815,267.2549,1426.0
2021-05-14 12:40:00,291.18,291.42,291.05,291.4,3418.0,267.209,267.4293,267.0897,267.4109,3418.0
2021-05-14 12:45:00,291.36,291.42,291.17,291.25,4026.0,267.3742,267.4293,267.1998,267.2732,4026.0
2021-05-14 12:50:00,291.24,291.48,291.21,291.48,4371.0,267.2641,267.4843,267.2365,267.4843,4371.0
2021-05-14 12:55:00,291.48,291.85,291.48,291.82,5300.0,267.4843,267.8239,267.4843,267.7963,5300.0
2021-05-14 13:00:00,291.75,291.79,291.47,291.48,4079.0,267.7321,267.7688,267.4751,267.4843,4079.0
2021-05-14 13:05:00,291.36,291.53,291.23,291.24,3221.0,267.3742,267.5302,267.2549,267.2641,3221.0
2021-05-14 13:10:00,291.3,291.49,291.23,291.49,2148.0,267.3191,267.4935,267.2549,267.4935,2148.0
2021-05-14 13:15:00,291.53,291.53,291.18,291.19,2415.0,267.5302,267.5302,267.209,267.2182,2415.0
2021-05-14 13:20:00,291.1,291.3,290.79,290.79,5810.0,267.1356,267.3191,266.8511,266.8511,5810.0
2021-05-14 13:25:00,290.98,291.01,290.81,290.88,1800.0,267.0255,267.053,266.8695,266.9337,1800.0
2021-05-14 13:30:00,290.97,291.19,290.94,291.19,2111.0,267.0163,267.2182,266.9888,267.2182,2111.0
2021-05-14 13:35:00,291.14,291.27,291.07,291.24,1865.0,267.1723,267.2916,267.1081,267.2641,1865.0
2021-05-14 13:40:00,291.23,291.45,291.21,291.31,7438.0,267.2549,267.4568,267.2365,267.3283,7438.0
2021-05-14 13:45:00,291.24,291.32,291.15,291.26,2335.0,267.2641,267.3375,267.1815,267.2824,2335.0
2021-05-14 13:50:00,291.31,291.33,291.12,291.12,2004.0,267.3283,267.3467,267.1539,267.1539,2004.0
2021-05-14 13:55:00,291.1,291.32,291.09,291.32,3314.0,267.1356,267.3375,267.1264,267.3375,3314.0
2021-05-14 14:00:00,291.33,291.33,291.1,291.2,2475.0,267.3467,267.3467,267.1356,267.2274,2475.0
2021-05-14 14:05:00,291.32,291.36,291.17,291.32,2928.0,267.3375,267.3742,267.1998,267.3375,2928.0
2021-05-14 14:10:00,291.35,291.45,291.24,291.3,7067.0,267.365,267.4568,267.2641,267.3191,7067.0
2021-05-14 14:15:00,291.31,291.31,291.12,291.3,1300.0,267.3283,267.3283,267.1539,267.3191,1300.0
2021-05-14 14:20:00,291.24,291.27,290.98,290.98,3234.0,267.2641,267.2916,267.0255,267.0255,3234.0
2021-05-14 14:25:00,290.86,291.12,290.86,291.06,5129.0,266.9154,267.1539,266.9154,267.0989,5129.0
2021-05-14 14:30:00,291.08,291.37,291.08,291.37,2626.0,267.1172,267.3834,267.1172,267.3834,2626.0
2021-05-14 14:35:00,291.34,291.42,291.17,291.19,4785.0,267.3558,267.4293,267.1998,267.2182,4785.0
2021-05-14 14:40:00,291.05,291.05,290.77,290.91,8203.0,267.0897,267.0897,266.8328,266.9612,8203.0
2021-05-14 14:45:00,290.79,290.92,290.78,290.91,800.0,266.8511,266.9704,266.8419,266.9612,800.0
2021-05-14 14:50:00,290.95,291.2,290.95,291.06,3822.0,266.9979,267.2274,266.9979,267.0989,3822.0
2021-05-14 14:55:00,291.06,291.1,290.76,290.87,4040.0,267.0989,267.1356,266.8236,266.9245,4040.0
2021-05-14 15:00:00,290.79,290.94,290.73,290.9,4628.0,266.8511,266.9888,266.7961,266.9521,4628.0
2021-05-14 15:05:00,290.94,291.27,290.83,291.22,4760.0,266.9888,267.2916,266.8878,267.2457,4760.0
2021-05-14 15:10:00,291.18,291.19,290.63,290.76,5022.0,267.209,267.2182,266.7043,266.8236,5022.0
2021-05-14 15:15:00,290.73,291.01,290.73,290.96,4208.0,266.7961,267.053,266.7961,267.0071,4208.0
2021-05-14 15:20:00,290.99,291.0,290.41,290.41,3986.0,267.0346,267.0438,266.5024,266.5024,3986.0
2021-05-14 15:25:00,290.41,290.41,290.15,290.18,11123.0,266.5024,266.5024,266.2638,266.2913,11123.0
2021-05-14 15:30:00,290.23,290.28,289.99,290.24,5600.0,266.3372,266.3831,266.117,266.3464,5600.0
2021-05-14 15:35:00,290.24,290.34,289.99,290.04,6137.0,266.3464,266.4382,266.117,266.1629,6137.0
2021-05-14 15:40:00,290.12,290.14,289.78,289.97,12278.0,266.2363,266.2546,265.9243,266.0986,12278.0
2021-05-14 15:45:00,289.95,290.08,289.83,290.01,12164.0,266.0803,266.1996,265.9701,266.1353,12164.0
2021-05-14 15:50:00,289.92,290.16,289.8,290.05,18111.0,266.0527,266.273,265.9426,266.172,18111.0
2021-05-14 15:55:00,290.0,290.31,289.69,289.71,34698.0,266.1262,266.4106,265.8417,265.86,34698.0
2021-05-17 09:30:00,289.27,290.15,289.27,289.6,10080.0,265.4562,266.2638,265.4562,265.7591,10080.0
2021-05-17 09:35:00,289.57,289.83,289.2,289.8,2481.0,265.7315,265.9701,265.392,265.9426,2481.0
2021-05-17 09:40:00,289.55,289.58,288.08,288.23,12764.0,265.7132,265.7407,264.3642,264.5019,12764.0
2021-05-17 09:45:00,288.26,288.28,287.51,287.51,10893.0,264.5294,264.5477,263.8411,263.8411,10893.0
2021-05-17 09:50:00,287.35,287.52,287.29,287.43,4400.0,263.6943,263.8503,263.6392,263.7677,4400.0
2021-05-17 09:55:00,287.45,288.07,287.4,287.6,3076.0,263.7861,264.355,263.7402,263.9237,3076.0
2021-05-17 10:00:00,287.6,288.15,286.85,288.15,3427.0,263.9237,264.4284,263.2355,264.4284,3427.0
2021-05-17 10:05:00,288.15,288.36,287.83,288.0,2421.0,264.4284,264.6212,264.1348,264.2908,2421.0
2021-05-17 10:10:00,287.96,288.05,287.4,287.81,3710.0,264.2541,264.3367,263.7402,264.1164,3710.0
2021-05-17 10:15:00,287.77,288.51,287.76,288.43,3112.0,264.0797,264.7588,264.0706,264.6854,3112.0
2021-05-17 10:20:00,288.5,288.52,287.63,287.86,9810.0,264.7496,264.768,263.9513,264.1623,9810.0
2021-05-17 10:25:00,287.82,287.95,286.72,286.72,2735.0,264.1256,264.2449,263.1162,263.1162,2735.0
2021-05-17 10:30:00,286.69,286.79,286.2,286.3,2295.0,263.0886,263.1804,262.639,262.7307,2295.0
2021-05-17 10:35:00,286.29,286.9,286.19,286.9,2984.0,262.7216,263.2814,262.6298,263.2814,2984.0
2021-05-17 10:40:00,287.0,287.17,286.95,287.0,3452.0,263.3731,263.5291,263.3272,263.3731,3452.0
2021-05-17 10:45:00,287.03,287.03,286.65,286.83,3150.0,263.4007,263.4007,263.0519,263.2171,3150.0
2021-05-17 10:50:00,286.94,286.99,286.37,286.49,9016.0,263.3181,263.3639,262.795,262.9051,9016.0
2021-05-17 10:55:00,286.51,286.92,286.51,286.61,5619.0,262.9235,263.2997,262.9235,263.0152,5619.0
2021-05-17 11:00:00,286.65,286.75,286.27,286.73,2500.0,263.0519,263.1437,262.7032,263.1253,2500.0
2021-05-17 11:05:00,286.76,287.25,286.76,287.02,2202.0,263.1529,263.6025,263.1529,263.3915,2202.0
2021-05-17 11:10:00,286.87,287.19,286.69,287.19,2000.0,263.2538,263.5475,263.0886,263.5475,2000.0
2021-05-17 11:15:00,287.38,287.45,286.87,286.91,3074.0,263.7218,263.7861,263.2538,263.2905,3074.0
2021-05-17 11:20:00,286.88,287.29,286.87,287.25,2825.0,263.263,263.6392,263.2538,263.6025,2825.0
2021-05-17 11:25:00,287.13,287.13,286.41,286.41,3711.0,263.4924,263.4924,262.8317,262.8317,3711.0
2021-05-17 11:30:00,286.27,286.42,286.24,286.29,2449.0,262.7032,262.8409,262.6757,262.7216,2449.0
2021-05-17 11:35:00,286.43,286.77,286.42,286.59,3886.0,262.85,263.1621,262.8409,262.9969,3886.0
2021-05-17 11:40:00,286.53,286.65,286.45,286.65,2246.0,262.9418,263.0519,262.8684,263.0519,2246.0
2021-05-17 11:45:00,286.66,286.71,286.61,286.63,900.0,263.0611,263.107,263.0152,263.0336,900.0
2021-05-17 11:50:00,286.48,286.49,286.19,286.26,4554.0,262.8959,262.9051,262.6298,262.694,4554.0
2021-05-17 11:55:00,286.26,286.43,286.06,286.42,2840.0,262.694,262.85,262.5105,262.8409,2840.0
2021-05-17 12:00:00,286.37,286.47,286.22,286.34,3229.0,262.795,262.8868,262.6573,262.7675,3229.0
2021-05-17 12:05:00,286.34,286.34,286.12,286.19,3185.0,262.7675,262.7675,262.5656,262.6298,3185.0
2021-05-17 12:10:00,286.31,286.64,286.27,286.64,2950.0,262.7399,263.0428,262.7032,263.0428,2950.0
2021-05-17 12:15:00,286.56,286.84,286.56,286.73,2470.0,262.9693,263.2263,262.9693,263.1253,2470.0
2021-05-17 12:20:00,286.75,286.98,286.75,286.95,1132.0,263.1437,263.3548,263.1437,263.3272,1132.0
2021-05-17 12:25:00,287.0,287.18,287.0,287.18,1198.0,263.3731,263.5383,263.3731,263.5383,1198.0
2021-05-17 12:30:00,287.16,287.16,286.98,287.09,2412.0,263.5199,263.5199,263.3548,263.4557,2412.0
2021-05-17 12:35:00,287.29,287.45,287.24,287.27,8138.0,263.6392,263.7861,263.5934,263.6209,8138.0
2021-05-17 12:40:00,287.31,287.46,287.31,287.38,700.0,263.6576,263.7953,263.6576,263.7218,700.0
2021-05-17 12:45:00,287.3,287.45,287.15,287.23,2202.0,263.6484,263.7861,263.5108,263.5842,2202.0
2021-05-17 12:50:00,287.23,287.47,287.0,287.16,3730.0,263.5842,263.8044,263.3731,263.5199,3730.0
2021-05-17 12:55:00,286.98,287.26,286.85,287.18,1701.0,263.3548,263.6117,263.2355,263.5383,1701.0
2021-05-17 13:00:00,287.17,287.5,287.17,287.32,930.0,263.5291,263.832,263.5291,263.6668,930.0
2021-05-17 13:05:00,287.32,287.43,287.05,287.13,3378.0,263.6668,263.7677,263.419,263.4924,3378.0
2021-05-17 13:10:00,287.05,287.65,286.94,287.65,8876.0,263.419,263.9696,263.3181,263.9696,8876.0
2021-05-17 13:15:00,287.65,287.65,287.09,287.09,1220.0,263.9696,263.9696,263.4557,263.4557,1220.0
2021-05-17 13:20:00,287.12,287.28,286.99,287.21,1578.0,263.4832,263.6301,263.3639,263.5658,1578.0
2021-05-17 13:25:00,287.21,287.36,287.21,287.32,1590.0,263.5658,263.7035,263.5658,263.6668,1590.0
2021-05-17 13:30:00,287.36,287.55,287.28,287.5,1225.0,263.7035,263.8778,263.6301,263.832,1225.0
2021-05-17 13:35:00,287.54,287.72,287.51,287.63,1603.0,263.8687,264.0338,263.8411,263.9513,1603.0
2021-05-17 13:40:00,287.53,287.53,287.21,287.43,2396.0,263.8595,263.8595,263.5658,263.7677,2396.0
2021-05-17 13:45:00,287.43,287.91,287.43,287.75,8636.0,263.7677,264.2082,263.7677,264.0614,8636.0
2021-05-17 13:50:00,287.71,287.8,287.61,287.74,2177.0,264.0247,264.1073,263.9329,264.0522,2177.0
2021-05-17 13:55:00,287.77,287.95,287.65,287.95,1630.0,264.0797,264.2449,263.9696,264.2449,1630.0
2021-05-17 14:00:00,287.84,288.08,287.84,287.94,839.0,264.144,264.3642,264.144,264.2357,839.0
2021-05-17 14:05:00,288.05,288.33,287.95,288.08,3573.0,264.3367,264.5936,264.2449,264.3642,3573.0
2021-05-17 14:10:00,287.99,287.99,286.69,287.46,14658.0,264.2816,264.2816,263.0886,263.7953,14658.0
2021-05-17 14:15:00,287.37,287.49,287.27,287.43,1195.0,263.7127,263.8228,263.6209,263.7677,1195.0
2021-05-17 14:20:00,287.46,287.58,287.18,287.37,4151.0,263.7953,263.9054,263.5383,263.7127,4151.0
2021-05-17 14:25:00,287.4,287.91,287.36,287.84,15656.0,263.7402,264.2082,263.7035,264.144,15656.0
2021-05-17 14:30:00,287.84,287.84,286.26,286.34,9599.0,264.144,264.144,262.694,262.7675,9599.0
2021-05-17 14:35:00,286.42,286.42,285.07,285.64,58552.0,262.8409,262.8409,261.602,262.1251,58552.0
2021-05-17 14:40:00,285.68,286.04,285.44,285.55,10384.0,262.1618,262.4922,261.9415,262.0425,10384.0
2021-05-17 14:45:00,285.55,285.56,284.46,284.73,20374.0,262.0425,262.0517,261.0422,261.29,20374.0
2021-05-17 14:50:00,284.87,285.15,284.86,284.97,3884.0,261.4185,261.6754,261.4093,261.5102,3884.0
2021-05-17 14:55:00,284.97,285.69,284.97,285.51,6285.0,261.5102,262.171,261.5102,262.0058,6285.0
2021-05-17 15:00:00,285.62,285.66,285.33,285.48,5999.0,262.1067,262.1434,261.8406,261.9783,5999.0
2021-05-17 15:05:00,285.58,285.65,285.41,285.47,5536.0,262.07,262.1343,261.914,261.9691,5536.0
2021-05-17 15:10:00,285.33,285.39,285.06,285.06,8934.0,261.8406,261.8957,261.5928,261.5928,8934.0
2021-05-17 15:15:00,284.93,285.27,284.81,285.26,8491.0,261.4735,261.7855,261.3634,261.7764,8491.0
2021-05-17 15:20:00,285.22,285.7,285.13,285.45,8620.0,261.7397,262.1801,261.6571,261.9507,8620.0
2021-05-17 15:25:00,285.54,285.63,285.19,285.42,12225.0,262.0333,262.1159,261.7121,261.9232,12225.0
2021-05-17 15:30:00,285.26,285.5,285.17,285.48,14081.0,261.7764,261.9966,261.6938,261.9783,14081.0
2021-05-17 15:35:00,285.48,285.83,285.29,285.58,24247.0,261.9783,262.2994,261.8039,262.07,24247.0
2021-05-17 15:40:00,285.66,285.66,285.17,285.44,22936.0,262.1434,262.1434,261.6938,261.9415,22936.0
2021-05-17 15:45:00,285.43,285.67,285.16,285.17,13499.0,261.9324,262.1526,261.6846,261.6938,13499.0
2021-05-17 15:50:00,285.29,285.8,285.17,285.75,18037.0,261.8039,262.2719,261.6938,262.226,18037.0
2021-05-17 15:55:00,285.68,285.79,285.38,285.74,31777.0,262.1618,262.2627,261.8865,262.2168,31777.0
2021-05-18 09:30:00,286.47,286.73,285.06,285.12,16427.0,262.8868,263.1253,261.5928,261.6479,16427.0
2021-05-18 09:35:00,285.12,285.41,284.52,285.36,19773.0,261.6479,261.914,261.0973,261.8681,19773.0
2021-05-18 09:40:00,285.28,285.29,284.49,284.78,3235.0,261.7947,261.8039,261.0698,261.3359,3235.0
2021-05-18 09:45:00,284.78,284.88,284.46,284.57,2081.0,261.3359,261.4276,261.0422,261.1432,2081.0
2021-05-18 09:50:00,284.6,284.87,284.44,284.7,4739.0,261.1707,261.4185,261.0239,261.2625,4739.0
2021-05-18 09:55:00,284.7,284.7,284.0,284.31,2206.0,261.2625,261.2625,260.6201,260.9046,2206.0
2021-05-18 10:00:00,284.17,284.17,283.36,283.85,4772.0,260.7761,260.7761,260.0328,260.4824,4772.0
2021-05-18 10:05:00,283.72,283.79,283.47,283.56,8721.0,260.3631,260.4274,260.1337,260.2163,8721.0
2021-05-18 10:10:00,283.56,283.56,282.86,282.86,3963.0,260.2163,260.2163,259.5739,259.5739,3963.0
2021-05-18 10:15:00,282.91,283.5,282.83,283.27,2668.0,259.6198,260.1613,259.5464,259.9502,2668.0
2021-05-18 10:20:00,283.43,283.78,283.39,283.66,5154.0,260.097,260.4182,260.0603,260.3081,5154.0
2021-05-18 10:25:00,283.66,283.75,283.16,283.41,3519.0,260.3081,260.3907,259.8492,260.0787,3519.0
2021-05-18 10:30:00,283.32,283.65,283.27,283.27,2925.0,259.9961,260.2989,259.9502,259.9502,2925.0
2021-05-18 10:35:00,283.28,283.31,283.1,283.28,3671.0,259.9594,259.9869,259.7942,259.9594,3671.0
2021-05-18 10:40:00,283.32,283.41,283.14,283.19,1876.0,259.9961,260.0787,259.8309,259.8768,1876.0
2021-05-18 10:45:00,283.19,283.59,283.19,283.47,1795.0,259.8768,260.2438,259.8768,260.1337,1795.0
2021-05-18 10:50:00,283.62,283.76,283.52,283.61,3061.0,260.2714,260.3998,260.1796,260.2622,3061.0
2021-05-18 10:55:00,283.51,283.51,283.05,283.28,3839.0,260.1704,260.1704,259.7483,259.9594,3839.0
2021-05-18 11:00:00,283.25,283.3,283.09,283.09,1866.0,259.9318,259.9777,259.785,259.785,1866.0
2021-05-18 11:05:00,283.16,283.49,283.15,283.37,3188.0,259.8492,260.1521,259.8401,260.042,3188.0
2021-05-18 11:10:00,283.37,283.52,282.84,282.84,11268.0,260.042,260.1796,259.5556,259.5556,11268.0
2021-05-18 11:15:00,282.94,282.99,282.76,282.76,4532.0,259.6474,259.6932,259.4822,259.4822,4532.0
2021-05-18 11:20:00,282.84,283.0,282.74,282.9,2952.0,259.5556,259.7024,259.4638,259.6106,2952.0
2021-05-18 11:25:00,282.96,283.03,282.8,282.84,3321.0,259.6657,259.7299,259.5189,259.5556,3321.0
2021-05-18 11:30:00,282.84,282.86,282.41,282.59,3700.0,259.5556,259.5739,259.161,259.3262,3700.0
2021-05-18 11:35:00,282.65,282.65,282.44,282.51,5318.0,259.3812,259.3812,259.1885,259.2528,5318.0
2021-05-18 11:40:00,282.48,282.48,282.08,282.18,4804.0,259.2252,259.2252,258.8582,258.9499,4804.0
2021-05-18 11:45:00,282.21,282.7,282.21,282.7,2402.0,258.9775,259.4271,258.9775,259.4271,2402.0
2021-05-18 11:50:00,282.6,282.62,282.32,282.32,2499.0,259.3353,259.3537,259.0784,259.0784,2499.0
2021-05-18 11:55:00,282.31,282.42,282.07,282.07,2716.0,259.0692,259.1702,258.849,258.849,2716.0
2021-05-18 12:00:00,282.02,282.1,281.87,281.94,13347.0,258.8031,258.8765,258.6654,258.7297,13347.0
2021-05-18 12:05:00,281.93,282.21,281.83,282.1,8381.0,258.7205,258.9775,258.6287,258.8765,8381.0
2021-05-18 12:10:00,282.11,282.21,282.03,282.03,3468.0,258.8857,258.9775,258.8123,258.8123,3468.0
2021-05-18 12:15:00,282.04,282.68,282.04,282.61,7696.0,258.8214,259.4088,258.8214,259.3445,7696.0
2021-05-18 12:20:00,282.62,282.71,282.55,282.68,6152.0,259.3537,259.4363,259.2895,259.4088,6152.0
2021-05-18 12:25:00,282.63,282.63,282.05,282.05,12477.0,259.3629,259.3629,258.8306,258.8306,12477.0
2021-05-18 12:30:00,282.0,282.18,281.86,282.0,10889.0,258.7847,258.9499,258.6563,258.7847,10889.0
2021-05-18 12:35:00,282.06,282.27,282.0,282.09,6463.0,258.8398,259.0325,258.7847,258.8673,6463.0
2021-05-18 12:40:00,282.12,282.35,282.06,282.33,5247.0,258.8949,259.1059,258.8398,259.0876,5247.0
2021-05-18 12:45:00,282.25,282.25,282.06,282.21,2501.0,259.0142,259.0142,258.8398,258.9775,2501.0
2021-05-18 12:50:00,282.4,282.54,282.37,282.51,4178.0,259.1518,259.2803,259.1243,259.2528,4178.0
2021-05-18 12:55:00,282.56,282.57,282.33,282.4,4505.0,259.2986,259.3078,259.0876,259.1518,4505.0
2021-05-18 13:00:00,282.41,282.55,282.33,282.55,3261.0,259.161,259.2895,259.0876,259.2895,3261.0
2021-05-18 13:05:00,282.39,282.41,282.08,282.29,5870.0,259.1426,259.161,258.8582,259.0509,5870.0
2021-05-18 13:10:00,282.28,282.56,282.28,282.47,4620.0,259.0417,259.2986,259.0417,259.216,4620.0
2021-05-18 13:15:00,282.38,282.63,282.35,282.63,16693.0,259.1335,259.3629,259.1059,259.3629,16693.0
2021-05-18 13:20:00,282.63,282.65,282.33,282.65,4560.0,259.3629,259.3812,259.0876,259.3812,4560.0
2021-05-18 13:25:00,282.63,282.82,282.44,282.82,5991.0,259.3629,259.5372,259.1885,259.5372,5991.0
2021-05-18 13:30:00,282.89,283.21,282.79,283.09,3548.0,259.6015,259.8951,259.5097,259.785,3548.0
2021-05-18 13:35:00,283.09,283.19,282.7,282.79,7730.0,259.785,259.8768,259.4271,259.5097,7730.0
2021-05-18 13:40:00,282.77,282.88,282.65,282.85,4530.0,259.4913,259.5923,259.3812,259.5648,4530.0
2021-05-18 13:45:00,282.81,282.98,282.76,282.83,5851.0,259.5281,259.6841,259.4822,259.5464,5851.0
2021-05-18 13:50:00,282.9,283.02,282.79,282.79,4732.0,259.6106,259.7208,259.5097,259.5097,4732.0
2021-05-18 13:55:00,282.86,283.02,282.72,282.72,3293.0,259.5739,259.7208,259.4455,259.4455,3293.0
2021-05-18 14:00:00,282.63,282.73,282.5,282.63,3226.0,259.3629,259.4546,259.2436,259.3629,3226.0
2021-05-18 14:05:00,282.69,282.78,282.51,282.54,3560.0,259.4179,259.5005,259.2528,259.2803,3560.0
2021-05-18 14:10:00,282.58,282.6,282.39,282.51,1800.0,259.317,259.3353,259.1426,259.2528,1800.0
2021-05-18 14:15:00,282.4,282.46,282.3,282.3,6858.0,259.1518,259.2069,259.06,259.06,6858.0
2021-05-18 14:20:00,282.35,282.36,281.81,281.97,5107.0,259.1059,259.1151,258.6104,258.7572,5107.0
2021-05-18 14:25:00,281.96,282.09,281.86,281.93,7560.0,258.748,258.8673,258.6563,258.7205,7560.0
2021-05-18 14:30:00,281.79,281.93,281.56,281.56,12242.0,258.592,258.7205,258.381,258.381,12242.0
2021-05-18 14:35:00,281.61,281.68,281.43,281.5,6278.0,258.4268,258.4911,258.2617,258.3259,6278.0
2021-05-18 14:40:00,281.37,281.49,280.76,280.85,20909.0,258.2066,258.3167,257.6468,257.7294,20909.0
2021-05-18 14:45:00,280.8,281.06,280.6,280.8,22372.0,257.6835,257.9221,257.5,257.6835,22372.0
2021-05-18 14:50:00,280.84,281.3,280.76,281.3,43976.0,257.7202,258.1424,257.6468,258.1424,43976.0
2021-05-18 14:55:00,281.17,281.63,281.14,281.15,11390.0,258.0231,258.4452,257.9955,258.0047,11390.0
2021-05-18 15:00:00,281.09,281.4,280.9,281.24,51523.0,257.9497,258.2341,257.7753,258.0873,51523.0
2021-05-18 15:05:00,281.17,281.59,281.1,281.49,11121.0,258.0231,258.4085,257.9588,258.3167,11121.0
2021-05-18 15:10:00,281.44,281.5,281.05,281.08,12005.0,258.2708,258.3259,257.9129,257.9405,12005.0
2021-05-18 15:15:00,281.15,281.33,280.8,281.09,27492.0,258.0047,258.1699,257.6835,257.9497,27492.0
2021-05-18 15:20:00,281.06,281.36,280.99,281.35,14303.0,257.9221,258.1974,257.8579,258.1882,14303.0
2021-05-18 15:25:00,281.34,281.38,281.21,281.28,3207.0,258.1791,258.2158,258.0598,258.124,3207.0
2021-05-18 15:30:00,281.23,281.82,281.15,281.81,28976.0,258.0781,258.6196,258.0047,258.6104,28976.0
2021-05-18 15:35:00,281.79,281.97,281.63,281.66,31806.0,258.592,258.7572,258.4452,258.4727,31806.0
2021-05-18 15:40:00,281.71,281.92,281.38,281.39,16825.0,258.5186,258.7113,258.2158,258.225,16825.0
2021-05-18 15:45:00,281.43,281.62,281.09,281.29,17597.0,258.2617,258.436,257.9497,258.1332,17597.0
2021-05-18 15:50:00,281.25,281.29,280.77,280.87,27170.0,258.0965,258.1332,257.656,257.7478,27170.0
2021-05-18 15:55:00,280.92,281.02,280.09,280.11,55070.0,257.7936,257.8854,257.032,257.0503,55070.0
2021-05-19 09:30:00,277.0,277.74,276.39,277.58,25823.0,254.1964,254.8754,253.6366,254.7286,25823.0
2021-05-19 09:35:00,277.96,278.21,275.64,276.26,18034.0,255.0773,255.3067,252.9483,253.5173,18034.0
2021-05-19 09:40:00,276.12,276.3,275.84,276.16,4348.0,253.3888,253.554,253.1319,253.4255,4348.0
2021-05-19 09:45:00,276.34,276.34,275.78,275.78,7095.0,253.5907,253.5907,253.0768,253.0768,7095.0
2021-05-19 09:50:00,275.86,276.27,275.56,276.04,12886.0,253.1502,253.5265,252.8749,253.3154,12886.0
2021-05-19 09:55:00,276.74,278.23,276.74,277.82,10574.0,253.9578,255.3251,253.9578,254.9489,10574.0
2021-05-19 10:00:00,277.84,278.03,276.86,276.86,4224.0,254.9672,255.1416,254.0679,254.0679,4224.0
2021-05-19 10:05:00,277.04,277.04,276.07,276.07,14666.0,254.2331,254.2331,253.3429,253.3429,14666.0
2021-05-19 10:10:00,276.33,276.33,275.5,275.57,8813.0,253.5815,253.5815,252.8198,252.8841,8813.0
2021-05-19 10:15:00,275.62,275.63,274.72,275.43,11928.0,252.93,252.9391,252.1041,252.7556,11928.0
2021-05-19 10:20:00,275.62,275.78,274.6,274.6,3650.0,252.93,253.0768,251.9939,251.9939,3650.0
2021-05-19 10:25:00,274.54,276.0,274.17,276.0,4034.0,251.9389,253.2787,251.5993,253.2787,4034.0
2021-05-19 10:30:00,275.91,276.29,275.78,276.28,6629.0,253.1961,253.5448,253.0768,253.5356,6629.0
2021-05-19 10:35:00,276.32,276.62,275.73,275.85,12350.0,253.5723,253.8476,253.0309,253.141,12350.0
2021-05-19 10:40:00,275.71,276.06,275.36,276.06,3100.0,253.0126,253.3337,252.6914,253.3337,3100.0
2021-05-19 10:45:00,276.1,276.24,275.55,275.83,8473.0,253.3704,253.4989,252.8657,253.1227,8473.0
2021-05-19 10:50:00,275.93,276.88,275.93,276.54,3542.0,253.2144,254.0862,253.2144,253.7742,3542.0
2021-05-19 10:55:00,276.56,276.68,276.38,276.48,1387.0,253.7926,253.9027,253.6274,253.7192,1387.0
2021-05-19 11:00:00,276.43,276.54,276.1,276.39,3634.0,253.6733,253.7742,253.3704,253.6366,3634.0
2021-05-19 11:05:00,276.23,276.82,276.23,276.74,2209.0,253.4897,254.0312,253.4897,253.9578,2209.0
2021-05-19 11:10:00,276.66,276.82,276.66,276.79,2161.0,253.8843,254.0312,253.8843,254.0036,2161.0
2021-05-19 11:15:00,276.8,276.87,276.56,276.69,4620.0,254.0128,254.0771,253.7926,253.9119,4620.0
2021-05-19 11:20:00,276.81,277.22,276.81,277.22,19039.0,254.022,254.3982,254.022,254.3982,19039.0
2021-05-19 11:25:00,277.05,277.74,277.04,277.73,3117.0,254.2422,254.8754,254.2331,254.8663,3117.0
2021-05-19 11:30:00,277.84,277.84,277.28,277.28,3067.0,254.9672,254.9672,254.4533,254.4533,3067.0
2021-05-19 11:35:00,277.34,277.35,277.06,277.15,2750.0,254.5084,254.5175,254.2514,254.334,2750.0
2021-05-19 11:40:00,277.37,277.37,276.96,277.34,1800.0,254.5359,254.5359,254.1597,254.5084,1800.0
2021-05-19 11:45:00,277.38,277.66,277.16,277.65,6665.0,254.5451,254.802,254.3432,254.7928,6665.0
2021-05-19 11:50:00,277.69,277.98,277.56,277.61,4111.0,254.8296,255.0957,254.7103,254.7561,4111.0
2021-05-19 11:55:00,277.68,278.27,277.67,278.11,8833.0,254.8204,255.3618,254.8112,255.215,8833.0
2021-05-19 12:00:00,278.17,278.17,277.88,278.05,2261.0,255.27,255.27,255.0039,255.1599,2261.0
2021-05-19 12:05:00,278.12,278.32,277.99,278.1,3263.0,255.2242,255.4077,255.1049,255.2058,3263.0
2021-05-19 12:10:00,278.2,278.34,278.06,278.29,1410.0,255.2976,255.426,255.1691,255.3802,1410.0
2021-05-19 12:15:00,278.49,278.75,278.45,278.75,2579.0,255.5637,255.8023,255.527,255.8023,2579.0
2021-05-19 12:20:00,278.75,278.76,278.35,278.52,2101.0,255.8023,255.8115,255.4352,255.5912,2101.0
2021-05-19 12:25:00,278.38,278.38,278.08,278.15,2533.0,255.4628,255.4628,255.1874,255.2517,2533.0
2021-05-19 12:30:00,278.15,278.36,278.15,278.24,1202.0,255.2517,255.4444,255.2517,255.3343,1202.0
2021-05-19 12:35:00,278.28,278.46,278.2,278.46,2100.0,255.371,255.5362,255.2976,255.5362,2100.0
2021-05-19 12:40:00,278.3,278.65,278.22,278.61,1812.0,255.3893,255.7105,255.3159,255.6738,1812.0
2021-05-19 12:45:00,278.64,278.72,278.55,278.58,1500.0,255.7013,255.7748,255.6188,255.6463,1500.0
2021-05-19 12:50:00,278.58,278.91,278.34,278.68,1758.0,255.6463,255.9491,255.426,255.7381,1758.0
2021-05-19 12:55:00,278.67,278.72,278.61,278.63,1000.0,255.7289,255.7748,255.6738,255.6922,1000.0
2021-05-19 13:00:00,278.82,278.93,278.72,278.88,1300.0,255.8665,255.9675,255.7748,255.9216,1300.0
2021-05-19 13:05:00,278.86,279.46,278.83,279.27,9794.0,255.9032,256.4538,255.8757,256.2795,9794.0
2021-05-19 13:10:00,279.33,279.45,279.28,279.3,3910.0,256.3345,256.4447,256.2887,256.307,3910.0
2021-05-19 13:15:00,279.29,279.42,279.12,279.22,2025.0,256.2978,256.4171,256.1418,256.2336,2025.0
2021-05-19 13:20:00,279.2,279.2,278.71,278.75,1642.0,256.2152,256.2152,255.7656,255.8023,1642.0
2021-05-19 13:25:00,278.73,278.81,278.45,278.71,2805.0,255.7839,255.8574,255.527,255.7656,2805.0
2021-05-19 13:30:00,278.6,278.68,278.54,278.59,2534.0,255.6646,255.7381,255.6096,255.6555,2534.0
2021-05-19 13:35:00,278.52,278.52,278.13,278.28,1049.0,255.5912,255.5912,255.2333,255.371,1049.0
2021-05-19 13:40:00,278.41,278.53,278.4,278.46,2995.0,255.4903,255.6004,255.4811,255.5362,2995.0
2021-05-19 13:45:00,278.52,278.71,278.47,278.71,1837.0,255.5912,255.7656,255.5453,255.7656,1837.0
2021-05-19 13:50:00,278.77,278.92,278.63,278.92,2268.0,255.8206,255.9583,255.6922,255.9583,2268.0
2021-05-19 13:55:00,278.89,279.13,278.78,278.98,3807.0,255.9308,256.151,255.8298,256.0134,3807.0
2021-05-19 14:00:00,278.9,279.16,277.71,277.87,3111.0,255.9399,256.1785,254.8479,254.9947,3111.0
2021-05-19 14:05:00,277.79,278.12,277.72,278.05,2102.0,254.9213,255.2242,254.8571,255.1599,2102.0
2021-05-19 14:10:00,277.98,278.07,277.65,277.77,1870.0,255.0957,255.1783,254.7928,254.903,1870.0
2021-05-19 14:15:00,277.77,277.8,277.03,277.33,5346.0,254.903,254.9305,254.2239,254.4992,5346.0
2021-05-19 14:20:00,277.49,278.87,277.49,278.8,3546.0,254.646,255.9124,254.646,255.8482,3546.0
2021-05-19 14:25:00,278.7,278.7,278.1,278.11,1600.0,255.7564,255.7564,255.2058,255.215,1600.0
2021-05-19 14:30:00,278.31,278.52,277.7,277.82,3535.0,255.3985,255.5912,254.8387,254.9489,3535.0
2021-05-19 14:35:00,277.63,277.75,277.33,277.44,1200.0,254.7745,254.8846,254.4992,254.6001,1200.0
2021-05-19 14:40:00,277.59,277.83,277.4,277.67,3256.0,254.7378,254.958,254.5634,254.8112,3256.0
2021-05-19 14:45:00,277.48,277.64,277.43,277.64,971.0,254.6368,254.7837,254.591,254.7837,971.0
2021-05-19 14:50:00,277.76,277.89,277.69,277.74,1840.0,254.8938,255.0131,254.8296,254.8754,1840.0
2021-05-19 14:55:00,277.86,278.1,277.66,277.74,3072.0,254.9856,255.2058,254.802,254.8754,3072.0
2021-05-19 15:00:00,277.6,277.67,277.48,277.61,2190.0,254.747,254.8112,254.6368,254.7561,2190.0
2021-05-19 15:05:00,277.78,278.0,277.64,278.0,3182.0,254.9121,255.114,254.7837,255.114,3182.0
2021-05-19 15:10:00,278.17,278.61,278.16,278.36,6345.0,255.27,255.6738,255.2609,255.4444,6345.0
2021-05-19 15:15:00,278.34,278.6,278.34,278.37,2226.0,255.426,255.6646,255.426,255.4536,2226.0
2021-05-19 15:20:00,278.47,279.16,278.38,279.06,6800.0,255.5453,256.1785,255.4628,256.0868,6800.0
2021-05-19 15:25:00,279.08,279.16,278.83,279.08,6002.0,256.1051,256.1785,255.8757,256.1051,6002.0
2021-05-19 15:30:00,278.96,279.1,278.59,278.7,8373.0,255.995,256.1235,255.6555,255.7564,8373.0
2021-05-19 15:35:00,278.69,278.94,278.59,278.85,5873.0,255.7472,255.9766,255.6555,255.8941,5873.0
2021-05-19 15:40:00,278.87,278.87,278.6,278.6,5297.0,255.9124,255.9124,255.6646,255.6646,5297.0
2021-05-19 15:45:00,278.5,278.62,278.12,278.33,4326.0,255.5729,255.683,255.2242,255.4169,4326.0
2021-05-19 15:50:00,278.31,278.81,278.3,278.67,10087.0,255.3985,255.8574,255.3893,255.7289,10087.0
2021-05-19 15:55:00,278.77,279.73,278.52,279.57,48267.0,255.8206,256.7016,255.5912,256.5548,48267.0
2021-05-20 09:30:00,279.14,279.45,279.03,279.06,19238.0,256.1602,256.4447,256.0592,256.0868,19238.0
2021-05-20 09:35:00,278.92,279.5,278.21,278.21,3912.0,255.9583,256.4905,255.3067,255.3067,3912.0
2021-05-20 09:40:00,278.1,278.28,277.41,277.85,5341.0,255.2058,255.371,254.5726,254.9764,5341.0
2021-05-20 09:45:00,278.35,278.92,278.32,278.82,2576.0,255.4352,255.9583,255.4077,255.8665,2576.0
2021-05-20 09:50:00,278.92,279.73,278.46,279.53,10161.0,255.9583,256.7016,255.5362,256.5181,10161.0
2021-05-20 09:55:00,279.68,279.88,279.03,279.27,19433.0,256.6557,256.8393,256.0592,256.2795,19433.0
2021-05-20 10:00:00,279.39,279.4,278.85,279.25,2763.0,256.3896,256.3988,255.8941,256.2611,2763.0
2021-05-20 10:05:00,279.25,279.25,278.37,278.5,7657.0,256.2611,256.2611,255.4536,255.5729,7657.0
2021-05-20 10:10:00,278.38,278.6,278.19,278.39,5890.0,255.4628,255.6646,255.2884,255.4719,5890.0
2021-05-20 10:15:00,278.39,278.46,277.91,277.95,9843.0,255.4719,255.5362,255.0314,255.0681,9843.0
2021-05-20 10:20:00,278.04,278.04,277.62,277.84,9491.0,255.1507,255.1507,254.7653,254.9672,9491.0
2021-05-20 10:25:00,278.01,278.01,277.75,277.9,13766.0,255.1232,255.1232,254.8846,255.0223,13766.0
2021-05-20 10:30:00,277.9,278.13,277.81,277.9,18501.0,255.0223,255.2333,254.9397,255.0223,18501.0
2021-05-20 10:35:00,277.79,277.89,277.39,277.76,8027.0,254.9213,255.0131,254.5543,254.8938,8027.0
2021-05-20 10:40:00,277.83,277.97,277.59,277.67,8545.0,254.958,255.0865,254.7378,254.8112,8545.0
2021-05-20 10:45:00,277.76,278.4,277.67,278.4,7748.0,254.8938,255.4811,254.8112,255.4811,7748.0
2021-05-20 10:50:00,278.43,278.48,277.95,278.0,22950.0,255.5086,255.5545,255.0681,255.114,22950.0
2021-05-20 10:55:00,277.92,278.15,277.86,277.98,3693.0,255.0406,255.2517,254.9856,255.0957,3693.0
2021-05-20 11:00:00,278.04,278.84,278.04,278.75,2500.0,255.1507,255.8849,255.1507,255.8023,2500.0
2021-05-20 11:05:00,278.85,278.9,278.52,278.6,9663.0,255.8941,255.9399,255.5912,255.6646,9663.0
2021-05-20 11:10:00,278.67,278.73,277.7,277.71,12822.0,255.7289,255.7839,254.8387,254.8479,12822.0
2021-05-20 11:15:00,277.63,277.78,277.16,277.25,19106.0,254.7745,254.9121,254.3432,254.4258,19106.0
2021-05-20 11:20:00,277.25,277.41,277.11,277.41,8674.0,254.4258,254.5726,254.2973,254.5726,8674.0
2021-05-20 11:25:00,277.5,277.65,277.44,277.59,2190.0,254.6552,254.7928,254.6001,254.7378,2190.0
2021-05-20 11:30:00,277.68,278.05,277.58,278.04,18112.0,254.8204,255.1599,254.7286,255.1507,18112.0
2021-05-20 11:35:00,278.11,278.78,278.11,278.64,2453.0,255.215,255.8298,255.215,255.7013,2453.0
2021-05-20 11:40:00,278.86,278.87,278.25,278.3,19582.0,255.9032,255.9124,255.3435,255.3893,19582.0
2021-05-20 11:45:00,278.3,278.45,278.17,278.3,11151.0,255.3893,255.527,255.27,255.3893,11151.0
2021-05-20 11:50:00,278.36,278.52,278.1,278.13,4230.0,255.4444,255.5912,255.2058,255.2333,4230.0
2021-05-20 11:55:00,278.12,278.59,278.02,278.02,4907.0,255.2242,255.6555,255.1324,255.1324,4907.0
2021-05-20 12:00:00,277.97,278.15,277.7,277.83,9010.0,255.0865,255.2517,254.8387,254.958,9010.0
2021-05-20 12:05:00,277.79,277.92,277.63,277.83,4977.0,254.9213,255.0406,254.7745,254.958,4977.0
2021-05-20 12:10:00,277.73,278.28,277.7,277.73,7585.0,254.8663,255.371,254.8387,254.8663,7585.0
2021-05-20 12:15:00,277.82,277.83,277.27,277.27,8010.0,254.9489,254.958,254.4441,254.4441,8010.0
2021-05-20 12:20:00,277.32,277.4,276.78,276.87,6140.0,254.49,254.5634,253.9945,254.0771,6140.0
2021-05-20 12:25:00,276.93,276.93,276.34,276.49,6000.0,254.1321,254.1321,253.5907,253.7283,6000.0
2021-05-20 12:30:00,276.51,276.72,276.38,276.52,11291.0,253.7467,253.9394,253.6274,253.7559,11291.0
2021-05-20 12:35:00,276.36,276.36,276.0,276.19,12268.0,253.609,253.609,253.2787,253.453,12268.0
2021-05-20 12:40:00,276.19,276.39,275.89,275.89,7505.0,253.453,253.6366,253.1777,253.1777,7505.0
2021-05-20 12:45:00,275.89,276.66,275.89,276.63,13976.0,253.1777,253.8843,253.1777,253.8568,13976.0
2021-05-20 12:50:00,276.63,276.94,276.34,276.6,13403.0,253.8568,254.1413,253.5907,253.8293,13403.0
2021-05-20 12:55:00,276.63,277.27,276.63,277.27,17873.0,253.8568,254.4441,253.8568,254.4441,17873.0
2021-05-20 13:00:00,277.11,277.14,276.89,277.02,12083.0,254.2973,254.3248,254.0954,254.2147,12083.0
2021-05-20 13:05:00,277.02,277.15,276.96,277.07,9589.0,254.2147,254.334,254.1597,254.2606,9589.0
2021-05-20 13:10:00,277.15,277.44,277.15,277.3,8984.0,254.334,254.6001,254.334,254.4717,8984.0
2021-05-20 13:15:00,277.27,277.64,277.27,277.54,16694.0,254.4441,254.7837,254.4441,254.6919,16694.0
2021-05-20 13:20:00,277.51,277.62,277.48,277.49,6980.0,254.6644,254.7653,254.6368,254.646,6980.0
2021-05-20 13:25:00,277.51,277.71,277.46,277.64,11427.0,254.6644,254.8479,254.6185,254.7837,11427.0
2021-05-20 13:30:00,277.69,277.94,277.64,277.67,4189.0,254.8296,255.059,254.7837,254.8112,4189.0
2021-05-20 13:35:00,277.61,277.88,277.6,277.88,5280.0,254.7561,255.0039,254.747,255.0039,5280.0
2021-05-20 13:40:00,277.79,278.01,277.79,277.89,5342.0,254.9213,255.1232,254.9213,255.0131,5342.0
2021-05-20 13:45:00,277.9,278.09,277.76,278.09,6203.0,255.0223,255.1966,254.8938,255.1966,6203.0
2021-05-20 13:50:00,278.1,278.1,277.53,277.62,2911.0,255.2058,255.2058,254.6827,254.7653,2911.0
2021-05-20 13:55:00,277.38,277.62,277.35,277.62,3874.0,254.5451,254.7653,254.5175,254.7653,3874.0
2021-05-20 14:00:00,277.63,277.8,277.55,277.59,5351.0,254.7745,254.9305,254.7011,254.7378,5351.0
2021-05-20 14:05:00,277.63,277.64,277.41,277.64,7345.0,254.7745,254.7837,254.5726,254.7837,7345.0
2021-05-20 14:10:00,277.71,277.71,277.4,277.64,4329.0,254.8479,254.8479,254.5634,254.7837,4329.0
2021-05-20 14:15:00,277.66,277.66,277.26,277.39,4604.0,254.802,254.802,254.435,254.5543,4604.0
2021-05-20 14:20:00,277.39,277.47,277.27,277.31,8049.0,254.5543,254.6277,254.4441,254.4808,8049.0
2021-05-20 14:25:00,277.35,277.72,277.14,277.72,39540.0,254.5175,254.8571,254.3248,254.8571,39540.0
2021-05-20 14:30:00,277.75,277.84,277.42,277.42,5601.0,254.8846,254.9672,254.5818,254.5818,5601.0
2021-05-20 14:35:00,277.43,277.43,277.07,277.11,44826.0,254.591,254.591,254.2606,254.2973,44826.0
2021-05-20 14:40:00,277.11,278.02,277.1,277.9,9910.0,254.2973,255.1324,254.2881,255.0223,9910.0
2021-05-20 14:45:00,277.86,277.86,277.58,277.72,4128.0,254.9856,254.9856,254.7286,254.8571,4128.0
2021-05-20 14:50:00,277.7,277.71,277.41,277.66,19727.0,254.8387,254.8479,254.5726,254.802,19727.0
2021-05-20 14:55:00,277.61,277.67,277.24,277.4,20733.0,254.7561,254.8112,254.4166,254.5634,20733.0
2021-05-20 15:00:00,277.41,277.58,277.26,277.3,17129.0,254.5726,254.7286,254.435,254.4717,17129.0
2021-05-20 15:05:00,277.45,277.46,277.26,277.36,6474.0,254.6093,254.6185,254.435,254.5267,6474.0
2021-05-20 15:10:00,277.36,277.7,277.32,277.48,13457.0,254.5267,254.8387,254.49,254.6368,13457.0
2021-05-20 15:15:00,277.5,278.12,277.5,277.97,12194.0,254.6552,255.2242,254.6552,255.0865,12194.0
2021-05-20 15:20:00,277.95,278.08,277.86,278.06,6863.0,255.0681,255.1874,254.9856,255.1691,6863.0
2021-05-20 15:25:00,278.05,278.41,278.05,278.37,8343.0,255.1599,255.4903,255.1599,255.4536,8343.0
2021-05-20 15:30:00,278.43,278.43,277.68,277.68,16663.0,255.5086,255.5086,254.8204,254.8204,16663.0
2021-05-20 15:35:00,277.77,278.0,277.09,277.09,18047.0,254.903,255.114,254.2789,254.2789,18047.0
2021-05-20 15:40:00,277.08,277.25,276.94,277.09,25536.0,254.2698,254.4258,254.1413,254.2789,25536.0
2021-05-20 15:45:00,277.1,277.24,276.8,276.83,20508.0,254.2881,254.4166,254.0128,254.0404,20508.0
2021-05-20 15:50:00,276.87,277.27,276.78,277.27,34472.0,254.0771,254.4441,253.9945,254.4441,34472.0
2021-05-20 15:55:00,277.21,277.31,276.46,276.91,66169.0,254.3891,254.4808,253.7008,254.1138,66169.0
2021-05-21 09:30:00,278.58,280.56,277.72,280.08,44296.0,255.6463,257.4633,254.8571,257.0228,44296.0
2021-05-21 09:35:00,280.06,280.88,279.51,280.88,7110.0,257.0044,257.7569,256.4997,257.7569,7110.0
2021-05-21 09:40:00,280.95,280.95,280.54,280.72,12101.0,257.8212,257.8212,257.4449,257.6101,12101.0
2021-05-21 09:45:00,280.94,280.94,279.93,279.93,5839.0,257.812,257.812,256.8851,256.8851,5839.0
2021-05-21 09:50:00,279.93,280.27,279.5,280.0,11451.0,256.8851,257.1972,256.4905,256.9494,11451.0
2021-05-21 09:55:00,279.82,280.46,279.82,280.04,7024.0,256.7842,257.3715,256.7842,256.9861,7024.0
2021-05-21 10:00:00,279.88,279.89,279.07,279.44,17696.0,256.8393,256.8484,256.0959,256.4355,17696.0
2021-05-21 10:05:00,279.44,280.22,279.43,280.06,4904.0,256.4355,257.1513,256.4263,257.0044,4904.0
2021-05-21 10:10:00,280.18,280.44,279.5,279.5,14027.0,257.1146,257.3532,256.4905,256.4905,14027.0
2021-05-21 10:15:00,279.75,280.14,279.68,279.84,5830.0,256.72,257.0779,256.6557,256.8026,5830.0
2021-05-21 10:20:00,279.91,279.92,279.56,279.65,7521.0,256.8668,256.876,256.5456,256.6282,7521.0
2021-05-21 10:25:00,279.54,279.81,279.37,279.69,2611.0,256.5273,256.775,256.3713,256.6649,2611.0
2021-05-21 10:30:00,279.59,279.72,279.5,279.64,9314.0,256.5731,256.6924,256.4905,256.619,9314.0
2021-05-21 10:35:00,279.71,279.75,279.23,279.24,4355.0,256.6833,256.72,256.2428,256.252,4355.0
2021-05-21 10:40:00,279.3,279.79,279.22,279.79,1701.0,256.307,256.7567,256.2336,256.7567,1701.0
2021-05-21 10:45:00,279.62,279.67,279.38,279.66,8008.0,256.6007,256.6466,256.3804,256.6374,8008.0
2021-05-21 10:50:00,279.65,279.67,279.49,279.5,9121.0,256.6282,256.6466,256.4814,256.4905,9121.0
2021-05-21 10:55:00,279.5,279.91,279.41,279.55,38040.0,256.4905,256.8668,256.408,256.5364,38040.0
2021-05-21 11:00:00,279.53,279.6,279.22,279.48,13082.0,256.5181,256.5823,256.2336,256.4722,13082.0
2021-05-21 11:05:00,279.5,279.62,279.42,279.47,10042.0,256.4905,256.6007,256.4171,256.463,10042.0
2021-05-21 11:10:00,279.41,279.59,279.36,279.4,11112.0,256.408,256.5731,256.3621,256.3988,11112.0
2021-05-21 11:15:00,279.46,279.81,279.38,279.38,13098.0,256.4538,256.775,256.3804,256.3804,13098.0
2021-05-21 11:20:00,279.47,279.63,279.4,279.46,5542.0,256.463,256.6098,256.3988,256.4538,5542.0
2021-05-21 11:25:00,279.49,279.58,279.27,279.3,7108.0,256.4814,256.564,256.2795,256.307,7108.0
2021-05-21 11:30:00,279.31,279.4,279.0,279.0,11653.0,256.3162,256.3988,256.0317,256.0317,11653.0
2021-05-21 11:35:00,278.99,279.29,278.88,279.19,11353.0,256.0225,256.2978,255.9216,256.2061,11353.0
2021-05-21 11:40:00,279.2,279.27,278.98,279.1,8301.0,256.2152,256.2795,256.0134,256.1235,8301.0
2021-05-21 11:45:00,279.04,279.04,278.64,278.8,6747.0,256.0684,256.0684,255.7013,255.8482,6747.0
2021-05-21 11:50:00,278.74,278.74,278.25,278.25,3514.0,255.7931,255.7931,255.3435,255.3435,3514.0
2021-05-21 11:55:00,278.41,278.75,278.4,278.75,3717.0,255.4903,255.8023,255.4811,255.8023,3717.0
2021-05-21 12:00:00,278.7,278.79,278.42,278.75,4896.0,255.7564,255.839,255.4995,255.8023,4896.0
2021-05-21 12:05:00,278.76,278.78,277.5,277.5,8688.0,255.8115,255.8298,254.6552,254.6552,8688.0
2021-05-21 12:10:00,277.35,277.95,277.35,277.9,2429.0,254.5175,255.0681,254.5175,255.0223,2429.0
2021-05-21 12:15:00,277.9,277.94,277.74,277.76,2588.0,255.0223,255.059,254.8754,254.8938,2588.0
2021-05-21 12:20:00,277.82,277.96,277.77,277.8,3648.0,254.9489,255.0773,254.903,254.9305,3648.0
2021-05-21 12:25:00,277.82,278.04,277.66,277.83,3344.0,254.9489,255.1507,254.802,254.958,3344.0
2021-05-21 12:30:00,277.83,277.91,277.62,277.62,4405.0,254.958,255.0314,254.7653,254.7653,4405.0
2021-05-21 12:35:00,277.68,277.75,277.34,277.51,3043.0,254.8204,254.8846,254.5084,254.6644,3043.0
2021-05-21 12:40:00,277.5,277.75,277.5,277.72,4596.0,254.6552,254.8846,254.6552,254.8571,4596.0
2021-05-21 12:45:00,277.67,277.73,277.34,277.38,5013.0,254.8112,254.8663,254.5084,254.5451,5013.0
2021-05-21 12:50:00,277.31,277.42,277.01,277.06,2723.0,254.4808,254.5818,254.2055,254.2514,2723.0
2021-05-21 12:55:00,277.01,277.04,276.65,276.94,4301.0,254.2055,254.2331,253.8752,254.1413,4301.0
2021-05-21 13:00:00,277.0,277.19,276.96,277.12,6320.0,254.1964,254.3707,254.1597,254.3065,6320.0
2021-05-21 13:05:00,277.17,277.37,277.11,277.15,11510.0,254.3524,254.5359,254.2973,254.334,11510.0
2021-05-21 13:10:00,277.12,277.29,277.0,277.02,6659.0,254.3065,254.4625,254.1964,254.2147,6659.0
2021-05-21 13:15:00,277.03,277.35,277.03,277.34,5278.0,254.2239,254.5175,254.2239,254.5084,5278.0
2021-05-21 13:20:00,277.31,277.53,277.26,277.43,3638.0,254.4808,254.6827,254.435,254.591,3638.0
2021-05-21 13:25:00,277.39,277.49,277.21,277.4,21044.0,254.5543,254.646,254.3891,254.5634,21044.0
2021-05-21 13:30:00,277.37,277.69,277.32,277.54,16249.0,254.5359,254.8296,254.49,254.6919,16249.0
2021-05-21 13:35:00,277.5,277.6,277.39,277.54,12493.0,254.6552,254.747,254.5543,254.6919,12493.0
2021-05-21 13:40:00,277.56,277.61,277.31,277.46,4166.0,254.7103,254.7561,254.4808,254.6185,4166.0
2021-05-21 13:45:00,277.46,277.73,277.45,277.73,7244.0,254.6185,254.8663,254.6093,254.8663,7244.0
2021-05-21 13:50:00,277.69,277.88,277.69,277.81,1955.0,254.8296,255.0039,254.8296,254.9397,1955.0
2021-05-21 13:55:00,277.81,277.99,277.78,277.99,3470.0,254.9397,255.1049,254.9121,255.1049,3470.0
2021-05-21 14:00:00,277.98,278.11,277.85,277.99,4562.0,255.0957,255.215,254.9764,255.1049,4562.0
2021-05-21 14:05:00,278.05,278.37,278.05,278.3,2133.0,255.1599,255.4536,255.1599,255.3893,2133.0
2021-05-21 14:10:00,278.21,278.36,278.05,278.11,11578.0,255.3067,255.4444,255.1599,255.215,11578.0
2021-05-21 14:15:00,278.13,278.13,277.91,278.11,6207.0,255.2333,255.2333,255.0314,255.215,6207.0
2021-05-21 14:20:00,278.11,278.11,277.92,277.97,2137.0,255.215,255.215,255.0406,255.0865,2137.0
2021-05-21 14:25:00,277.91,277.95,277.69,277.87,3520.0,255.0314,255.0681,254.8296,254.9947,3520.0
2021-05-21 14:30:00,277.88,278.07,277.82,277.94,4373.0,255.0039,255.1783,254.9489,255.059,4373.0
2021-05-21 14:35:00,277.85,278.14,277.67,277.72,10315.0,254.9764,255.2425,254.8112,254.8571,10315.0
2021-05-21 14:40:00,277.81,277.85,277.57,277.63,3997.0,254.9397,254.9764,254.7194,254.7745,3997.0
2021-05-21 14:45:00,277.84,277.96,277.8,277.93,1434.0,254.9672,255.0773,254.9305,255.0498,1434.0
2021-05-21 14:50:00,277.91,278.05,277.74,277.89,5698.0,255.0314,255.1599,254.8754,255.0131,5698.0
2021-05-21 14:55:00,277.93,278.04,277.88,277.91,4133.0,255.0498,255.1507,255.0039,255.0314,4133.0
2021-05-21 15:00:00,277.85,277.85,277.74,277.81,2919.0,254.9764,254.9764,254.8754,254.9397,2919.0
2021-05-21 15:05:00,277.94,278.13,277.89,278.08,4531.0,255.059,255.2333,255.0131,255.1874,4531.0
2021-05-21 15:10:00,278.03,278.22,277.97,278.07,29805.0,255.1416,255.3159,255.0865,255.1783,29805.0
2021-05-21 15:15:00,278.1,278.23,277.93,277.99,15380.0,255.2058,255.3251,255.0498,255.1049,15380.0
2021-05-21 15:20:00,277.99,278.3,277.99,278.12,6322.0,255.1049,255.3893,255.1049,255.2242,6322.0
2021-05-21 15:25:00,278.12,278.19,277.94,278.09,8132.0,255.2242,255.2884,255.059,255.1966,8132.0
2021-05-21 15:30:00,278.09,278.18,277.9,277.93,5652.0,255.1966,255.2792,255.0223,255.0498,5652.0
2021-05-21 15:35:00,277.94,278.24,277.9,277.96,9237.0,255.059,255.3343,255.0223,255.0773,9237.0
2021-05-21 15:40:00,277.94,277.95,277.57,277.62,11035.0,255.059,255.0681,254.7194,254.7653,11035.0
2021-05-21 15:45:00,277.63,278.0,277.34,278.0,11653.0,254.7745,255.114,254.5084,255.114,11653.0
2021-05-21 15:50:00,278.06,278.32,277.69,277.79,21024.0,255.1691,255.4077,254.8296,254.9213,21024.0
2021-05-21 15:55:00,277.84,277.9,277.32,277.32,42352.0,254.9672,255.0223,254.49,254.49,42352.0
2021-05-24 09:30:00,278.73,279.41,277.99,278.18,50228.0,255.7839,256.408,255.1049,255.2792,50228.0
2021-05-24 09:35:00,278.43,278.66,277.22,277.59,9438.0,255.5086,255.7197,254.3982,254.7378,9438.0
2021-05-24 09:40:00,277.31,277.39,276.94,277.0,5222.0,254.4808,254.5543,254.1413,254.1964,5222.0
2021-05-24 09:45:00,276.98,277.33,276.68,276.9,7653.0,254.178,254.4992,253.9027,254.1046,7653.0
2021-05-24 09:50:00,276.9,277.13,276.23,277.13,9615.0,254.1046,254.3157,253.4897,254.3157,9615.0
2021-05-24 09:55:00,277.36,277.93,277.19,277.93,13489.0,254.5267,255.0498,254.3707,255.0498,13489.0
2021-05-24 10:00:00,277.93,278.24,277.39,277.98,9694.0,255.0498,255.3343,254.5543,255.0957,9694.0
2021-05-24 10:05:00,277.91,278.35,277.81,278.3,7068.0,255.0314,255.4352,254.9397,255.3893,7068.0
2021-05-24 10:10:00,278.31,278.37,277.58,278.23,15095.0,255.3985,255.4536,254.7286,255.3251,15095.0
2021-05-24 10:15:00,278.16,278.56,277.54,277.9,23406.0,255.2609,255.6279,254.6919,255.0223,23406.0
2021-05-24 10:20:00,278.11,278.29,277.58,277.58,3102.0,255.215,255.3802,254.7286,254.7286,3102.0
2021-05-24 10:25:00,277.91,278.45,277.84,278.25,6096.0,255.0314,255.527,254.9672,255.3435,6096.0
2021-05-24 10:30:00,278.2,278.79,278.2,278.54,6908.0,255.2976,255.839,255.2976,255.6096,6908.0
2021-05-24 10:35:00,278.63,278.71,278.34,278.56,4800.0,255.6922,255.7656,255.426,255.6279,4800.0
2021-05-24 10:40:00,278.56,279.05,278.56,278.87,9949.0,255.6279,256.0776,255.6279,255.9124,9949.0
2021-05-24 10:45:00,278.64,278.7,278.39,278.49,5758.0,255.7013,255.7564,255.4719,255.5637,5758.0
2021-05-24 10:50:00,278.41,278.82,278.37,278.77,2647.0,255.4903,255.8665,255.4536,255.8206,2647.0
2021-05-24 10:55:00,278.58,278.6,278.31,278.53,8272.0,255.6463,255.6646,255.3985,255.6004,8272.0
2021-05-24 11:00:00,278.5,278.58,277.97,278.07,5345.0,255.5729,255.6463,255.0865,255.1783,5345.0
2021-05-24 11:05:00,278.24,278.31,278.11,278.15,4415.0,255.3343,255.3985,255.215,255.2517,4415.0
2021-05-24 11:10:00,278.15,278.28,278.04,278.13,5003.0,255.2517,255.371,255.1507,255.2333,5003.0
2021-05-24 11:15:00,278.13,278.42,278.07,278.4,8377.0,255.2333,255.4995,255.1783,255.4811,8377.0
2021-05-24 11:20:00,278.41,278.47,278.25,278.44,8983.0,255.4903,255.5453,255.3435,255.5178,8983.0
2021-05-24 11:25:00,278.44,278.79,278.36,278.79,14767.0,255.5178,255.839,255.4444,255.839,14767.0
2021-05-24 11:30:00,278.94,278.97,278.55,278.55,19991.0,255.9766,256.0042,255.6188,255.6188,19991.0
2021-05-24 11:35:00,278.56,278.65,278.38,278.61,9387.0,255.6279,255.7105,255.4628,255.6738,9387.0
2021-05-24 11:40:00,278.62,278.74,278.58,278.6,4063.0,255.683,255.7931,255.6463,255.6646,4063.0
2021-05-24 11:45:00,278.53,278.56,278.3,278.34,4541.0,255.6004,255.6279,255.3893,255.426,4541.0
2021-05-24 11:50:00,278.3,278.45,278.09,278.32,12743.0,255.3893,255.527,255.1966,255.4077,12743.0
2021-05-24 11:55:00,278.35,278.37,278.23,278.25,2423.0,255.4352,255.4536,255.3251,255.3435,2423.0
2021-05-24 12:00:00,278.25,278.25,278.13,278.16,4116.0,255.3435,255.3435,255.2333,255.2609,4116.0
2021-05-24 12:05:00,278.13,278.13,277.89,277.9,3401.0,255.2333,255.2333,255.0131,255.0223,3401.0
2021-05-24 12:10:00,277.99,278.11,277.94,278.1,5235.0,255.1049,255.215,255.059,255.2058,5235.0
2021-05-24 12:15:00,278.12,278.12,277.96,277.99,1926.0,255.2242,255.2242,255.0773,255.1049,1926.0
2021-05-24 12:20:00,277.96,278.17,277.96,278.09,3788.0,255.0773,255.27,255.0773,255.1966,3788.0
2021-05-24 12:25:00,278.12,278.23,278.06,278.14,6943.0,255.2242,255.3251,255.1691,255.2425,6943.0
2021-05-24 12:30:00,278.17,278.6,278.17,278.55,3578.0,255.27,255.6646,255.27,255.6188,3578.0
2021-05-24 12:35:00,278.68,278.87,278.54,278.59,188462.0,255.7381,255.9124,255.6096,255.6555,188462.0
2021-05-24 12:40:00,278.49,278.81,278.24,278.8,9921.0,255.5637,255.8574,255.3343,255.8482,9921.0
2021-05-24 12:45:00,278.84,278.93,278.77,278.82,3178.0,255.8849,255.9675,255.8206,255.8665,3178.0
2021-05-24 12:50:00,278.96,278.96,278.67,278.75,2704.0,255.995,255.995,255.7289,255.8023,2704.0
2021-05-24 12:55:00,278.76,279.13,278.7,279.04,6025.0,255.8115,256.151,255.7564,256.0684,6025.0
2021-05-24 13:00:00,279.19,279.48,279.18,279.48,4020.0,256.2061,256.4722,256.1969,256.4722,4020.0
2021-05-24 13:05:00,279.5,279.8,279.48,279.72,10689.0,256.4905,256.7659,256.4722,256.6924,10689.0
2021-05-24 13:10:00,279.75,279.79,279.57,279.71,4480.0,256.72,256.7567,256.5548,256.6833,4480.0
2021-05-24 13:15:00,279.72,279.81,279.56,279.56,4410.0,256.6924,256.775,256.5456,256.5456,4410.0
2021-05-24 13:20:00,279.51,279.52,279.41,279.49,5134.0,256.4997,256.5089,256.408,256.4814,5134.0
2021-05-24 13:25:00,279.49,279.85,279.47,279.83,8800.0,256.4814,256.8117,256.463,256.7934,8800.0
2021-05-24 13:30:00,279.85,280.2,279.7,279.7,11317.0,256.8117,257.1329,256.6741,256.6741,11317.0
2021-05-24 13:35:00,279.87,279.87,279.69,279.76,1558.0,256.8301,256.8301,256.6649,256.7291,1558.0
2021-05-24 13:40:00,279.75,280.15,279.75,280.13,7841.0,256.72,257.087,256.72,257.0687,7841.0
2021-05-24 13:45:00,280.07,280.07,279.95,280.03,2395.0,257.0136,257.0136,256.9035,256.9769,2395.0
2021-05-24 13:50:00,280.07,280.25,280.04,280.06,4443.0,257.0136,257.1788,256.9861,257.0044,4443.0
2021-05-24 13:55:00,280.01,280.26,280.01,280.25,4279.0,256.9586,257.188,256.9586,257.1788,4279.0
2021-05-24 14:00:00,280.28,280.44,280.18,280.18,5501.0,257.2063,257.3532,257.1146,257.1146,5501.0
2021-05-24 14:05:00,280.18,280.29,280.18,280.24,1600.0,257.1146,257.2155,257.1146,257.1696,1600.0
2021-05-24 14:10:00,280.3,280.48,280.27,280.47,3000.0,257.2247,257.3899,257.1972,257.3807,3000.0
2021-05-24 14:15:00,280.49,280.58,280.42,280.56,6944.0,257.399,257.4816,257.3348,257.4633,6944.0
2021-05-24 14:20:00,280.51,280.62,280.45,280.51,5411.0,257.4174,257.5183,257.3623,257.4174,5411.0
2021-05-24 14:25:00,280.54,280.73,280.33,280.6,9581.0,257.4449,257.6193,257.2522,257.5,9581.0
2021-05-24 14:30:00,280.61,280.87,280.6,280.71,3324.0,257.5092,257.7478,257.5,257.6009,3324.0
2021-05-24 14:35:00,280.7,280.9,280.69,280.83,5399.0,257.5918,257.7753,257.5826,257.7111,5399.0
2021-05-24 14:40:00,280.8,280.89,280.78,280.85,3981.0,257.6835,257.7661,257.6652,257.7294,3981.0
2021-05-24 14:45:00,280.9,280.94,280.75,280.75,1719.0,257.7753,257.812,257.6376,257.6376,1719.0
2021-05-24 14:50:00,280.62,280.72,280.45,280.45,2417.0,257.5183,257.6101,257.3623,257.3623,2417.0
2021-05-24 14:55:00,280.45,280.7,280.45,280.63,2411.0,257.3623,257.5918,257.3623,257.5275,2411.0
2021-05-24 15:00:00,280.66,280.77,280.66,280.71,2864.0,257.5551,257.656,257.5551,257.6009,2864.0
2021-05-24 15:05:00,280.67,280.83,280.66,280.83,4165.0,257.5642,257.7111,257.5551,257.7111,4165.0
2021-05-24 15:10:00,280.8,280.89,280.71,280.78,2150.0,257.6835,257.7661,257.6009,257.6652,2150.0
2021-05-24 15:15:00,280.78,280.89,280.72,280.88,4890.0,257.6652,257.7661,257.6101,257.7569,4890.0
2021-05-24 15:20:00,280.88,280.94,280.56,280.61,5871.0,257.7569,257.812,257.4633,257.5092,5871.0
2021-05-24 15:25:00,280.63,280.98,280.63,280.85,9656.0,257.5275,257.8487,257.5275,257.7294,9656.0
2021-05-24 15:30:00,280.83,280.88,280.66,280.72,9593.0,257.7111,257.7569,257.5551,257.6101,9593.0
2021-05-24 15:35:00,280.74,280.86,280.65,280.82,6715.0,257.6285,257.7386,257.5459,257.7019,6715.0
2021-05-24 15:40:00,280.77,280.86,280.53,280.61,4752.0,257.656,257.7386,257.4358,257.5092,4752.0
2021-05-24 15:45:00,280.62,280.69,280.48,280.69,6582.0,257.5183,257.5826,257.3899,257.5826,6582.0
2021-05-24 15:50:00,280.66,280.66,280.36,280.46,14247.0,257.5551,257.5551,257.2797,257.3715,14247.0
2021-05-24 15:55:00,280.42,280.61,280.32,280.52,23725.0,257.3348,257.5092,257.243,257.4266,23725.0
2021-05-25 09:30:00,281.23,282.96,281.11,282.92,26450.0,258.0781,259.6657,257.968,259.629,26450.0
2021-05-25 09:35:00,282.99,283.87,282.74,283.18,26408.0,259.6932,260.5008,259.4638,259.8676,26408.0
2021-05-25 09:40:00,283.23,283.4,282.83,283.34,4650.0,259.9135,260.0695,259.5464,260.0144,4650.0
2021-05-25 09:45:00,283.34,283.89,283.03,283.33,9744.0,260.0144,260.5191,259.7299,260.0052,9744.0
2021-05-25 09:50:00,283.33,283.74,282.99,283.28,35548.0,260.0052,260.3815,259.6932,259.9594,35548.0
2021-05-25 09:55:00,283.34,283.56,282.61,282.65,13139.0,260.0144,260.2163,259.3445,259.3812,13139.0
2021-05-25 10:00:00,282.81,282.96,282.46,282.71,7234.0,259.5281,259.6657,259.2069,259.4363,7234.0
2021-05-25 10:05:00,282.64,283.0,282.61,282.85,3025.0,259.3721,259.7024,259.3445,259.5648,3025.0
2021-05-25 10:10:00,282.82,282.87,282.28,282.3,3200.0,259.5372,259.5831,259.0417,259.06,3200.0
2021-05-25 10:15:00,282.29,282.45,281.87,282.0,2852.0,259.0509,259.1977,258.6654,258.7847,2852.0
2021-05-25 10:20:00,282.08,282.08,281.76,281.77,1831.0,258.8582,258.8582,258.5645,258.5737,1831.0
2021-05-25 10:25:00,281.84,282.05,281.8,281.84,3532.0,258.6379,258.8306,258.6012,258.6379,3532.0
2021-05-25 10:30:00,281.94,281.95,281.78,281.85,2102.0,258.7297,258.7389,258.5829,258.6471,2102.0
2021-05-25 10:35:00,281.77,281.77,281.53,281.66,1301.0,258.5737,258.5737,258.3534,258.4727,1301.0
2021-05-25 10:40:00,281.65,282.11,281.52,282.11,4197.0,258.4636,258.8857,258.3443,258.8857,4197.0
2021-05-25 10:45:00,282.06,282.3,281.92,282.3,3501.0,258.8398,259.06,258.7113,259.06,3501.0
2021-05-25 10:50:00,282.3,282.66,282.07,282.54,6100.0,259.06,259.3904,258.849,259.2803,6100.0
2021-05-25 10:55:00,282.57,282.61,282.06,282.2,5013.0,259.3078,259.3445,258.8398,258.9683,5013.0
2021-05-25 11:00:00,282.18,282.26,282.04,282.14,5024.0,258.9499,259.0233,258.8214,258.9132,5024.0
2021-05-25 11:05:00,282.16,282.23,281.95,282.17,10182.0,258.9316,258.9958,258.7389,258.9407,10182.0
2021-05-25 11:10:00,282.1,282.28,282.03,282.14,12889.0,258.8765,259.0417,258.8123,258.9132,12889.0
2021-05-25 11:15:00,282.12,282.12,281.81,281.89,3888.0,258.8949,258.8949,258.6104,258.6838,3888.0
2021-05-25 11:20:00,281.82,281.92,281.69,281.69,2200.0,258.6196,258.7113,258.5003,258.5003,2200.0
2021-05-25 11:25:00,281.74,281.84,281.67,281.67,4647.0,258.5461,258.6379,258.4819,258.4819,4647.0
2021-05-25 11:30:00,281.69,281.85,281.38,281.68,15661.0,258.5003,258.6471,258.2158,258.4911,15661.0
2021-05-25 11:35:00,281.72,281.86,281.57,281.78,9618.0,258.5278,258.6563,258.3901,258.5829,9618.0
2021-05-25 11:40:00,281.65,282.03,281.64,281.98,1900.0,258.4636,258.8123,258.4544,258.7664,1900.0
2021-05-25 11:45:00,281.94,281.98,281.67,281.68,2956.0,258.7297,258.7664,258.4819,258.4911,2956.0
2021-05-25 11:50:00,281.64,281.74,281.53,281.69,3400.0,258.4544,258.5461,258.3534,258.5003,3400.0
2021-05-25 11:55:00,281.73,282.11,281.72,282.03,2716.0,258.537,258.8857,258.5278,258.8123,2716.0
2021-05-25 12:00:00,282.1,282.16,282.04,282.05,2279.0,258.8765,258.9316,258.8214,258.8306,2279.0
2021-05-25 12:05:00,282.1,282.52,282.05,282.52,3229.0,258.8765,259.2619,258.8306,259.2619,3229.0
2021-05-25 12:10:00,282.48,282.59,282.42,282.46,3770.0,259.2252,259.3262,259.1702,259.2069,3770.0
2021-05-25 12:15:00,282.48,282.61,282.43,282.55,2327.0,259.2252,259.3445,259.1793,259.2895,2327.0
2021-05-25 12:20:00,282.6,282.62,282.41,282.41,2606.0,259.3353,259.3537,259.161,259.161,2606.0
2021-05-25 12:25:00,282.46,282.56,282.41,282.56,1985.0,259.2069,259.2986,259.161,259.2986,1985.0
2021-05-25 12:30:00,282.62,282.67,282.43,282.49,2359.0,259.3537,259.3996,259.1793,259.2344,2359.0
2021-05-25 12:35:00,282.53,282.62,282.46,282.58,2013.0,259.2711,259.3537,259.2069,259.317,2013.0
2021-05-25 12:40:00,282.53,282.56,282.36,282.56,4825.0,259.2711,259.2986,259.1151,259.2986,4825.0
2021-05-25 12:45:00,282.46,282.57,282.46,282.5,1805.0,259.2069,259.3078,259.2069,259.2436,1805.0
2021-05-25 12:50:00,282.43,282.46,282.2,282.2,2073.0,259.1793,259.2069,258.9683,258.9683,2073.0
2021-05-25 12:55:00,282.17,282.21,282.07,282.21,1834.0,258.9407,258.9775,258.849,258.9775,1834.0
2021-05-25 13:00:00,282.14,282.2,281.7,281.81,2498.0,258.9132,258.9683,258.5094,258.6104,2498.0
2021-05-25 13:05:00,281.74,281.74,281.52,281.67,901.0,258.5461,258.5461,258.3443,258.4819,901.0
2021-05-25 13:10:00,281.61,281.86,281.6,281.63,6870.0,258.4268,258.6563,258.4177,258.4452,6870.0
2021-05-25 13:15:00,281.58,281.58,281.24,281.24,3301.0,258.3993,258.3993,258.0873,258.0873,3301.0
2021-05-25 13:20:00,281.12,281.25,281.04,281.14,6300.0,257.9772,258.0965,257.9038,257.9955,6300.0
2021-05-25 13:25:00,281.12,281.23,280.91,281.2,7289.0,257.9772,258.0781,257.7845,258.0506,7289.0
2021-05-25 13:30:00,281.27,281.27,280.96,280.96,5911.0,258.1148,258.1148,257.8304,257.8304,5911.0
2021-05-25 13:35:00,280.81,281.12,280.81,280.93,4448.0,257.6927,257.9772,257.6927,257.8028,4448.0
2021-05-25 13:40:00,281.05,281.06,280.57,280.61,5600.0,257.9129,257.9221,257.4725,257.5092,5600.0
2021-05-25 13:45:00,280.62,280.65,280.45,280.45,3200.0,257.5183,257.5459,257.3623,257.3623,3200.0
2021-05-25 13:50:00,280.5,280.62,280.3,280.35,8522.0,257.4082,257.5183,257.2247,257.2706,8522.0
2021-05-25 13:55:00,280.44,280.44,280.04,280.17,11188.0,257.3532,257.3532,256.9861,257.1054,11188.0
2021-05-25 14:00:00,280.22,280.26,279.71,279.83,14035.0,257.1513,257.188,256.6833,256.7934,14035.0
2021-05-25 14:05:00,279.79,279.93,279.75,279.9,6895.0,256.7567,256.8851,256.72,256.8576,6895.0
2021-05-25 14:10:00,279.85,279.93,279.67,279.89,12901.0,256.8117,256.8851,256.6466,256.8484,12901.0
2021-05-25 14:15:00,279.84,279.91,279.62,279.62,8425.0,256.8026,256.8668,256.6007,256.6007,8425.0
2021-05-25 14:20:00,279.62,279.71,279.4,279.58,10879.0,256.6007,256.6833,256.3988,256.564,10879.0
2021-05-25 14:25:00,279.66,279.77,279.28,279.36,14989.0,256.6374,256.7383,256.2887,256.3621,14989.0
2021-05-25 14:30:00,279.28,279.38,279.07,279.24,7436.0,256.2887,256.3804,256.0959,256.252,7436.0
2021-05-25 14:35:00,279.21,279.42,279.06,279.37,8912.0,256.2244,256.4171,256.0868,256.3713,8912.0
2021-05-25 14:40:00,279.41,279.52,279.29,279.36,5866.0,256.408,256.5089,256.2978,256.3621,5866.0
2021-05-25 14:45:00,279.34,279.35,279.06,279.27,6396.0,256.3437,256.3529,256.0868,256.2795,6396.0
2021-05-25 14:50:00,279.26,279.34,279.07,279.07,6784.0,256.2703,256.3437,256.0959,256.0959,6784.0
2021-05-25 14:55:00,279.15,279.15,278.75,278.82,8136.0,256.1694,256.1694,255.8023,255.8665,8136.0
2021-05-25 15:00:00,278.74,278.83,278.62,278.82,6821.0,255.7931,255.8757,255.683,255.8665,6821.0
2021-05-25 15:05:00,278.8,278.9,278.71,278.74,7359.0,255.8482,255.9399,255.7656,255.7931,7359.0
2021-05-25 15:10:00,278.76,278.81,278.69,278.72,4902.0,255.8115,255.8574,255.7472,255.7748,4902.0
2021-05-25 15:15:00,278.66,279.07,278.66,279.05,3900.0,255.7197,256.0959,255.7197,256.0776,3900.0
2021-05-25 15:20:00,279.06,279.19,278.71,278.77,9109.0,256.0868,256.2061,255.7656,255.8206,9109.0
2021-05-25 15:25:00,278.84,278.96,278.6,278.66,8686.0,255.8849,255.995,255.6646,255.7197,8686.0
2021-05-25 15:30:00,278.64,278.7,278.39,278.44,10830.0,255.7013,255.7564,255.4719,255.5178,10830.0
2021-05-25 15:35:00,278.45,278.5,278.32,278.33,16556.0,255.527,255.5729,255.4077,255.4169,16556.0
2021-05-25 15:40:00,278.27,278.48,278.15,278.28,7101.0,255.3618,255.5545,255.2517,255.371,7101.0
2021-05-25 15:45:00,278.28,278.3,277.82,277.82,14637.0,255.371,255.3893,254.9489,254.9489,14637.0
2021-05-25 15:50:00,277.82,278.17,277.81,278.0,23844.0,254.9489,255.27,254.9397,255.114,23844.0
2021-05-25 15:55:00,278.0,278.13,277.75,278.05,88110.0,255.114,255.2333,254.8846,255.1599,88110.0
2021-05-26 09:30:00,277.97,279.34,277.62,279.29,23421.0,255.0865,256.3437,254.7653,256.2978,23421.0
2021-05-26 09:35:00,279.38,280.29,279.25,280.12,8656.0,256.3804,257.2155,256.2611,257.0595,8656.0
2021-05-26 09:40:00,280.24,280.37,279.09,279.31,4889.0,257.1696,257.2889,256.1143,256.3162,4889.0
2021-05-26 09:45:00,279.16,279.22,278.03,278.07,9840.0,256.1785,256.2336,255.1416,255.1783,9840.0
2021-05-26 09:50:00,278.03,278.53,277.64,278.09,7772.0,255.1416,255.6004,254.7837,255.1966,7772.0
2021-05-26 09:55:00,278.1,278.37,277.54,277.67,11937.0,255.2058,255.4536,254.6919,254.8112,11937.0
2021-05-26 10:00:00,277.89,278.5,277.87,278.3,7690.0,255.0131,255.5729,254.9947,255.3893,7690.0
2021-05-26 10:05:00,278.5,278.56,277.69,277.75,7657.0,255.5729,255.6279,254.8296,254.8846,7657.0
2021-05-26 10:10:00,277.74,278.65,277.74,278.57,9396.0,254.8754,255.7105,254.8754,255.6371,9396.0
2021-05-26 10:15:00,278.47,278.52,278.29,278.4,5611.0,255.5453,255.5912,255.3802,255.4811,5611.0
2021-05-26 10:20:00,278.36,278.49,278.07,278.38,7815.0,255.4444,255.5637,255.1783,255.4628,7815.0
2021-05-26 10:25:00,278.34,278.43,278.0,278.06,7090.0,255.426,255.5086,255.114,255.1691,7090.0
2021-05-26 10:30:00,278.06,278.33,277.89,278.03,8907.0,255.1691,255.4169,255.0131,255.1416,8907.0
2021-05-26 10:35:00,277.87,277.99,277.75,277.87,4460.0,254.9947,255.1049,254.8846,254.9947,4460.0
2021-05-26 10:40:00,277.95,278.23,277.95,278.02,3642.0,255.0681,255.3251,255.0681,255.1324,3642.0
2021-05-26 10:45:00,278.13,278.31,278.01,278.11,3132.0,255.2333,255.3985,255.1232,255.215,3132.0
2021-05-26 10:50:00,278.27,278.38,277.1,277.1,8735.0,255.3618,255.4628,254.2881,254.2881,8735.0
2021-05-26 10:55:00,277.08,277.66,277.0,277.27,10932.0,254.2698,254.802,254.1964,254.4441,10932.0
2021-05-26 11:00:00,277.3,277.44,277.06,277.06,6999.0,254.4717,254.6001,254.2514,254.2514,6999.0
2021-05-26 11:05:00,277.05,277.9,276.93,277.79,6854.0,254.2422,255.0223,254.1321,254.9213,6854.0
2021-05-26 11:10:00,277.71,277.71,277.25,277.35,3610.0,254.8479,254.8479,254.4258,254.5175,3610.0
2021-05-26 11:15:00,277.49,277.51,277.26,277.34,3679.0,254.646,254.6644,254.435,254.5084,3679.0
2021-05-26 11:20:00,277.46,277.49,277.05,277.19,4219.0,254.6185,254.646,254.2422,254.3707,4219.0
2021-05-26 11:25:00,277.13,277.48,277.04,277.48,2834.0,254.3157,254.6368,254.2331,254.6368,2834.0
2021-05-26 11:30:00,277.49,277.64,277.37,277.64,2472.0,254.646,254.7837,254.5359,254.7837,2472.0
2021-05-26 11:35:00,277.59,277.64,277.47,277.51,2465.0,254.7378,254.7837,254.6277,254.6644,2465.0
2021-05-26 11:40:00,277.51,277.54,277.18,277.22,4267.0,254.6644,254.6919,254.3615,254.3982,4267.0
2021-05-26 11:45:00,277.37,277.6,277.31,277.52,7289.0,254.5359,254.747,254.4808,254.6735,7289.0
2021-05-26 11:50:00,277.61,277.99,277.6,277.8,6995.0,254.7561,255.1049,254.747,254.9305,6995.0
2021-05-26 11:55:00,277.83,278.05,277.8,277.94,3179.0,254.958,255.1599,254.9305,255.059,3179.0
2021-05-26 12:00:00,277.94,278.04,277.81,277.97,3507.0,255.059,255.1507,254.9397,255.0865,3507.0
2021-05-26 12:05:00,278.0,278.2,277.99,278.0,3248.0,255.114,255.2976,255.1049,255.114,3248.0
2021-05-26 12:10:00,277.97,278.2,277.97,278.06,5276.0,255.0865,255.2976,255.0865,255.1691,5276.0
2021-05-26 12:15:00,278.03,278.26,278.02,278.14,2404.0,255.1416,255.3526,255.1324,255.2425,2404.0
2021-05-26 12:20:00,278.11,278.53,278.11,278.41,4086.0,255.215,255.6004,255.215,255.4903,4086.0
2021-05-26 12:25:00,278.4,278.44,278.28,278.33,8390.0,255.4811,255.5178,255.371,255.4169,8390.0
2021-05-26 12:30:00,278.37,278.91,278.37,278.61,25070.0,255.4536,255.9491,255.4536,255.6738,25070.0
2021-05-26 12:35:00,278.63,278.77,278.44,278.69,3209.0,255.6922,255.8206,255.5178,255.7472,3209.0
2021-05-26 12:40:00,278.66,278.83,278.59,278.77,2736.0,255.7197,255.8757,255.6555,255.8206,2736.0
2021-05-26 12:45:00,278.76,278.92,278.73,278.92,2533.0,255.8115,255.9583,255.7839,255.9583,2533.0
2021-05-26 12:50:00,278.88,279.15,278.88,279.08,4961.0,255.9216,256.1694,255.9216,256.1051,4961.0
2021-05-26 12:55:00,279.06,279.07,278.73,278.85,12625.0,256.0868,256.0959,255.7839,255.8941,12625.0
2021-05-26 13:00:00,278.81,278.98,278.76,278.93,3673.0,255.8574,256.0134,255.8115,255.9675,3673.0
2021-05-26 13:05:00,278.89,278.97,278.85,278.9,4476.0,255.9308,256.0042,255.8941,255.9399,4476.0
2021-05-26 13:10:00,278.95,279.01,278.82,278.82,2077.0,255.9858,256.0409,255.8665,255.8665,2077.0
2021-05-26 13:15:00,278.84,278.99,278.66,278.96,1998.0,255.8849,256.0225,255.7197,255.995,1998.0
2021-05-26 13:20:00,279.01,279.09,278.97,278.98,800.0,256.0409,256.1143,256.0042,256.0134,800.0
2021-05-26 13:25:00,278.97,279.13,278.97,279.11,2201.0,256.0042,256.151,256.0042,256.1327,2201.0
2021-05-26 13:30:00,279.07,279.27,279.06,279.25,2893.0,256.0959,256.2795,256.0868,256.2611,2893.0
2021-05-26 13:35:00,279.25,279.32,279.21,279.32,1554.0,256.2611,256.3254,256.2244,256.3254,1554.0
2021-05-26 13:40:00,279.27,279.27,278.85,278.89,1962.0,256.2795,256.2795,255.8941,255.9308,1962.0
2021-05-26 13:45:00,278.93,279.32,278.93,279.16,2141.0,255.9675,256.3254,255.9675,256.1785,2141.0
2021-05-26 13:50:00,279.09,279.11,278.88,279.02,3041.0,256.1143,256.1327,255.9216,256.0501,3041.0
2021-05-26 13:55:00,279.06,279.14,278.82,278.85,3071.0,256.0868,256.1602,255.8665,255.8941,3071.0
2021-05-26 14:00:00,278.81,278.96,278.8,278.88,3471.0,255.8574,255.995,255.8482,255.9216,3471.0
2021-05-26 14:05:00,278.93,279.23,278.93,279.18,4980.0,255.9675,256.2428,255.9675,256.1969,4980.0
2021-05-26 14:10:00,279.23,279.31,279.03,279.05,27981.0,256.2428,256.3162,256.0592,256.0776,27981.0
2021-05-26 14:15:00,279.03,279.17,278.93,279.17,2816.0,256.0592,256.1877,255.9675,256.1877,2816.0
2021-05-26 14:20:00,279.16,279.54,279.16,279.54,4916.0,256.1785,256.5273,256.1785,256.5273,4916.0
2021-05-26 14:25:00,279.59,279.59,279.22,279.27,3652.0,256.5731,256.5731,256.2336,256.2795,3652.0
2021-05-26 14:30:00,279.3,279.35,279.14,279.24,2707.0,256.307,256.3529,256.1602,256.252,2707.0
2021-05-26 14:35:00,279.29,279.44,279.27,279.29,4877.0,256.2978,256.4355,256.2795,256.2978,4877.0
2021-05-26 14:40:00,279.32,279.39,279.28,279.28,1109.0,256.3254,256.3896,256.2887,256.2887,1109.0
2021-05-26 14:45:00,279.33,279.35,279.15,279.28,2774.0,256.3345,256.3529,256.1694,256.2887,2774.0
2021-05-26 14:50:00,279.27,279.27,278.88,278.88,3335.0,256.2795,256.2795,255.9216,255.9216,3335.0
2021-05-26 14:55:00,278.84,278.94,278.84,278.88,3034.0,255.8849,255.9766,255.8849,255.9216,3034.0
2021-05-26 15:00:00,278.85,279.1,278.75,279.09,3298.0,255.8941,256.1235,255.8023,256.1143,3298.0
2021-05-26 15:05:00,279.08,279.24,279.08,279.12,2910.0,256.1051,256.252,256.1051,256.1418,2910.0
2021-05-26 15:10:00,279.11,279.3,279.02,279.23,2515.0,256.1327,256.307,256.0501,256.2428,2515.0
2021-05-26 15:15:00,279.16,283.15,279.08,279.09,5543.0,256.1785,259.8401,256.1051,256.1143,5543.0
2021-05-26 15:20:00,279.11,279.19,278.95,278.96,3598.0,256.1327,256.2061,255.9858,255.995,3598.0
2021-05-26 15:25:00,279.06,279.26,278.96,279.09,6453.0,256.0868,256.2703,255.995,256.1143,6453.0
2021-05-26 15:30:00,279.13,279.3,278.97,279.25,16298.0,256.151,256.307,256.0042,256.2611,16298.0
2021-05-26 15:35:00,279.3,279.62,279.29,279.58,8714.0,256.307,256.6007,256.2978,256.564,8714.0
2021-05-26 15:40:00,279.59,279.76,279.23,279.24,8997.0,256.5731,256.7291,256.2428,256.252,8997.0
2021-05-26 15:45:00,279.24,279.31,278.95,279.07,16192.0,256.252,256.3162,255.9858,256.0959,16192.0
2021-05-26 15:50:00,279.02,279.23,278.78,279.16,17448.0,256.0501,256.2428,255.8298,256.1785,17448.0
2021-05-26 15:55:00,279.17,279.65,279.09,279.61,50062.0,256.1877,256.6282,256.1143,256.5915,50062.0
2021-05-27 09:30:00,281.99,282.07,281.02,281.99,28682.0,258.7756,258.849,257.8854,258.7756,28682.0
2021-05-27 09:35:00,281.8,282.05,281.21,281.48,7424.0,258.6012,258.8306,258.0598,258.3075,7424.0
2021-05-27 09:40:00,281.63,281.89,281.02,281.25,10600.0,258.4452,258.6838,257.8854,258.0965,10600.0
2021-05-27 09:45:00,281.42,281.61,281.23,281.53,4352.0,258.2525,258.4268,258.0781,258.3534,4352.0
2021-05-27 09:50:00,281.68,281.69,281.35,281.49,5753.0,258.4911,258.5003,258.1882,258.3167,5753.0
2021-05-27 09:55:00,281.52,281.83,281.12,281.12,5898.0,258.3443,258.6287,257.9772,257.9772,5898.0
2021-05-27 10:00:00,281.12,281.12,280.42,280.86,2701.0,257.9772,257.9772,257.3348,257.7386,2701.0
2021-05-27 10:05:00,280.77,280.97,280.35,280.46,3257.0,257.656,257.8395,257.2706,257.3715,3257.0
2021-05-27 10:10:00,280.46,280.62,280.03,280.62,2829.0,257.3715,257.5183,256.9769,257.5183,2829.0
2021-05-27 10:15:00,280.48,280.52,280.15,280.28,4044.0,257.3899,257.4266,257.087,257.2063,4044.0
2021-05-27 10:20:00,280.28,280.28,279.88,280.02,4247.0,257.2063,257.2063,256.8393,256.9677,4247.0
2021-05-27 10:25:00,280.04,280.32,279.97,280.2,3632.0,256.9861,257.243,256.9219,257.1329,3632.0
2021-05-27 10:30:00,280.11,280.62,279.95,280.62,5661.0,257.0503,257.5183,256.9035,257.5183,5661.0
2021-05-27 10:35:00,280.63,280.97,280.54,280.97,4295.0,257.5275,257.8395,257.4449,257.8395,4295.0
2021-05-27 10:40:00,281.06,281.41,281.01,281.41,3531.0,257.9221,258.2433,257.8762,258.2433,3531.0
2021-05-27 10:45:00,281.4,281.46,281.21,281.42,4124.0,258.2341,258.2892,258.0598,258.2525,4124.0
2021-05-27 10:50:00,281.38,281.45,280.8,281.45,3381.0,258.2158,258.28,257.6835,258.28,3381.0
2021-05-27 10:55:00,281.49,281.49,281.1,281.24,5061.0,258.3167,258.3167,257.9588,258.0873,5061.0
2021-05-27 11:00:00,281.12,281.12,280.86,281.01,4020.0,257.9772,257.9772,257.7386,257.8762,4020.0
2021-05-27 11:05:00,281.01,281.21,280.97,281.16,4297.0,257.8762,258.0598,257.8395,258.0139,4297.0
2021-05-27 11:10:00,281.23,281.36,281.06,281.23,4494.0,258.0781,258.1974,257.9221,258.0781,4494.0
2021-05-27 11:15:00,281.1,281.26,281.04,281.05,3622.0,257.9588,258.1057,257.9038,257.9129,3622.0
2021-05-27 11:20:00,281.16,281.29,281.04,281.25,4952.0,258.0139,258.1332,257.9038,258.0965,4952.0
2021-05-27 11:25:00,281.42,281.69,281.23,281.23,7579.0,258.2525,258.5003,258.0781,258.0781,7579.0
2021-05-27 11:30:00,281.19,281.64,280.97,281.42,3000.0,258.0414,258.4544,257.8395,258.2525,3000.0
2021-05-27 11:35:00,281.51,281.52,281.24,281.24,8399.0,258.3351,258.3443,258.0873,258.0873,8399.0
2021-05-27 11:40:00,281.15,281.36,281.09,281.13,7295.0,258.0047,258.1974,257.9497,257.9864,7295.0
2021-05-27 11:45:00,281.09,281.19,280.97,281.19,5712.0,257.9497,258.0414,257.8395,258.0414,5712.0
2021-05-27 11:50:00,281.13,281.31,281.06,281.12,5324.0,257.9864,258.1515,257.9221,257.9772,5324.0
2021-05-27 11:55:00,281.13,281.3,281.04,281.1,6539.0,257.9864,258.1424,257.9038,257.9588,6539.0
2021-05-27 12:00:00,281.22,281.31,281.12,281.21,5488.0,258.069,258.1515,257.9772,258.0598,5488.0
2021-05-27 12:05:00,281.19,281.35,281.19,281.35,5657.0,258.0414,258.1882,258.0414,258.1882,5657.0
2021-05-27 12:10:00,281.33,281.39,281.11,281.17,3341.0,258.1699,258.225,257.968,258.0231,3341.0
2021-05-27 12:15:00,281.24,281.37,281.14,281.33,6408.0,258.0873,258.2066,257.9955,258.1699,6408.0
2021-05-27 12:20:00,281.36,281.55,281.32,281.51,2018.0,258.1974,258.3718,258.1607,258.3351,2018.0
2021-05-27 12:25:00,281.46,281.46,281.17,281.34,5335.0,258.2892,258.2892,258.0231,258.1791,5335.0
2021-05-27 12:30:00,281.29,281.62,281.29,281.52,3450.0,258.1332,258.436,258.1332,258.3443,3450.0
2021-05-27 12:35:00,281.4,281.4,281.21,281.31,8147.0,258.2341,258.2341,258.0598,258.1515,8147.0
2021-05-27 12:40:00,281.25,281.29,281.12,281.25,5059.0,258.0965,258.1332,257.9772,258.0965,5059.0
2021-05-27 12:45:00,281.24,281.28,281.07,281.28,5602.0,258.0873,258.124,257.9313,258.124,5602.0
2021-05-27 12:50:00,281.29,281.42,281.11,281.11,3891.0,258.1332,258.2525,257.968,257.968,3891.0
2021-05-27 12:55:00,280.94,281.19,280.94,281.01,2134.0,257.812,258.0414,257.812,257.8762,2134.0
2021-05-27 13:00:00,281.03,281.29,281.01,281.1,6292.0,257.8946,258.1332,257.8762,257.9588,6292.0
2021-05-27 13:05:00,281.01,281.26,281.01,281.06,4597.0,257.8762,258.1057,257.8762,257.9221,4597.0
2021-05-27 13:10:00,281.0,281.1,280.77,280.81,5066.0,257.8671,257.9588,257.656,257.6927,5066.0
2021-05-27 13:15:00,280.72,280.8,280.56,280.76,9917.0,257.6101,257.6835,257.4633,257.6468,9917.0
2021-05-27 13:20:00,280.7,281.03,280.7,281.03,3194.0,257.5918,257.8946,257.5918,257.8946,3194.0
2021-05-27 13:25:00,280.96,281.13,280.9,281.13,5092.0,257.8304,257.9864,257.7753,257.9864,5092.0
2021-05-27 13:30:00,281.09,281.16,280.95,280.96,3690.0,257.9497,258.0139,257.8212,257.8304,3690.0
2021-05-27 13:35:00,280.97,281.08,280.9,280.9,12978.0,257.8395,257.9405,257.7753,257.7753,12978.0
2021-05-27 13:40:00,280.94,281.01,280.54,280.62,15625.0,257.812,257.8762,257.4449,257.5183,15625.0
2021-05-27 13:45:00,280.57,280.68,280.54,280.67,5476.0,257.4725,257.5734,257.4449,257.5642,5476.0
2021-05-27 13:50:00,280.68,280.73,280.56,280.63,4860.0,257.5734,257.6193,257.4633,257.5275,4860.0
2021-05-27 13:55:00,280.61,280.71,280.61,280.63,3488.0,257.5092,257.6009,257.5092,257.5275,3488.0
2021-05-27 14:00:00,280.63,280.64,280.25,280.28,8198.0,257.5275,257.5367,257.1788,257.2063,8198.0
2021-05-27 14:05:00,280.25,280.25,279.96,280.06,15661.0,257.1788,257.1788,256.9127,257.0044,15661.0
2021-05-27 14:10:00,280.03,280.2,279.95,279.95,7187.0,256.9769,257.1329,256.9035,256.9035,7187.0
2021-05-27 14:15:00,279.95,280.12,279.88,280.11,8133.0,256.9035,257.0595,256.8393,257.0503,8133.0
2021-05-27 14:20:00,280.1,280.39,280.09,280.29,6179.0,257.0412,257.3073,257.032,257.2155,6179.0
2021-05-27 14:25:00,280.25,280.34,280.09,280.15,8553.0,257.1788,257.2614,257.032,257.087,8553.0
2021-05-27 14:30:00,280.24,280.24,279.98,280.05,9333.0,257.1696,257.1696,256.931,256.9953,9333.0
2021-05-27 14:35:00,280.01,280.12,279.91,280.0,7302.0,256.9586,257.0595,256.8668,256.9494,7302.0
2021-05-27 14:40:00,280.0,280.17,279.98,280.06,11542.0,256.9494,257.1054,256.931,257.0044,11542.0
2021-05-27 14:45:00,280.06,280.3,280.01,280.26,8578.0,257.0044,257.2247,256.9586,257.188,8578.0
2021-05-27 14:50:00,280.2,280.26,280.08,280.13,5031.0,257.1329,257.188,257.0228,257.0687,5031.0
2021-05-27 14:55:00,280.11,280.19,279.98,280.12,11367.0,257.0503,257.1237,256.931,257.0595,11367.0
2021-05-27 15:00:00,280.04,280.06,279.59,279.63,11050.0,256.9861,257.0044,256.5731,256.6098,11050.0
2021-05-27 15:05:00,279.67,279.87,279.44,279.87,5157.0,256.6466,256.8301,256.4355,256.8301,5157.0
2021-05-27 15:10:00,279.8,279.99,279.76,279.87,3726.0,256.7659,256.9402,256.7291,256.8301,3726.0
2021-05-27 15:15:00,279.95,280.06,279.9,279.9,17154.0,256.9035,257.0044,256.8576,256.8576,17154.0
2021-05-27 15:20:00,279.83,279.9,279.62,279.72,7045.0,256.7934,256.8576,256.6007,256.6924,7045.0
2021-05-27 15:25:00,279.75,279.98,279.72,279.95,7367.0,256.72,256.931,256.6924,256.9035,7367.0
2021-05-27 15:30:00,279.88,279.89,279.35,279.61,11324.0,256.8393,256.8484,256.3529,256.5915,11324.0
2021-05-27 15:35:00,279.58,279.77,279.35,279.36,10543.0,256.564,256.7383,256.3529,256.3621,10543.0
2021-05-27 15:40:00,279.36,279.64,279.36,279.53,15616.0,256.3621,256.619,256.3621,256.5181,15616.0
2021-05-27 15:45:00,279.56,279.81,279.54,279.6,16986.0,256.5456,256.775,256.5273,256.5823,16986.0
2021-05-27 15:50:00,279.62,279.63,279.01,279.04,67530.0,256.6007,256.6098,256.0409,256.0684,67530.0
2021-05-27 15:55:00,278.98,279.44,278.54,279.26,107432.0,256.0134,256.4355,255.6096,256.2703,107432.0
2021-05-28 09:30:00,279.8,280.6,279.44,279.94,10434.0,256.7659,257.5,256.4355,256.8943,10434.0
2021-05-28 09:35:00,279.87,279.87,279.33,279.47,6277.0,256.8301,256.8301,256.3345,256.463,6277.0
2021-05-28 09:40:00,279.5,279.77,279.11,279.77,6229.0,256.4905,256.7383,256.1327,256.7383,6229.0
2021-05-28 09:45:00,279.86,280.31,279.75,279.76,6629.0,256.8209,257.2339,256.72,256.7291,6629.0
2021-05-28 09:50:00,279.79,279.79,279.31,279.75,8160.0,256.7567,256.7567,256.3162,256.72,8160.0
2021-05-28 09:55:00,279.92,280.25,279.69,280.25,5215.0,256.876,257.1788,256.6649,257.1788,5215.0
2021-05-28 10:00:00,280.05,280.19,279.47,279.47,4431.0,256.9953,257.1237,256.463,256.463,4431.0
2021-05-28 10:05:00,279.59,279.82,279.36,279.63,5562.0,256.5731,256.7842,256.3621,256.6098,5562.0
2021-05-28 10:10:00,279.5,279.68,279.12,279.51,7361.0,256.4905,256.6557,256.1418,256.4997,7361.0
2021-05-28 10:15:00,279.53,279.53,279.11,279.37,4279.0,256.5181,256.5181,256.1327,256.3713,4279.0
2021-05-28 10:20:00,279.12,279.59,279.12,279.41,3497.0,256.1418,256.5731,256.1418,256.408,3497.0
2021-05-28 10:25:00,279.38,279.38,279.03,279.22,1323.0,256.3804,256.3804,256.0592,256.2336,1323.0
2021-05-28 10:30:00,279.43,279.62,279.43,279.6,1657.0,256.4263,256.6007,256.4263,256.5823,1657.0
2021-05-28 10:35:00,279.7,279.74,279.42,279.44,2808.0,256.6741,256.7108,256.4171,256.4355,2808.0
2021-05-28 10:40:00,279.48,279.7,279.43,279.68,3919.0,256.4722,256.6741,256.4263,256.6557,3919.0
2021-05-28 10:45:00,279.69,279.78,279.57,279.57,3410.0,256.6649,256.7475,256.5548,256.5548,3410.0
2021-05-28 10:50:00,279.57,280.14,279.41,280.04,7055.0,256.5548,257.0779,256.408,256.9861,7055.0
2021-05-28 10:55:00,280.04,280.37,279.95,280.15,6645.0,256.9861,257.2889,256.9035,257.087,6645.0
2021-05-28 11:00:00,280.15,280.15,279.66,279.74,3110.0,257.087,257.087,256.6374,256.7108,3110.0
2021-05-28 11:05:00,279.78,280.2,279.74,280.01,4756.0,256.7475,257.1329,256.7108,256.9586,4756.0
2021-05-28 11:10:00,280.07,280.33,280.07,280.2,3691.0,257.0136,257.2522,257.0136,257.1329,3691.0
2021-05-28 11:15:00,280.25,280.35,279.95,280.31,4708.0,257.1788,257.2706,256.9035,257.2339,4708.0
2021-05-28 11:20:00,280.35,280.57,280.35,280.52,4452.0,257.2706,257.4725,257.2706,257.4266,4452.0
2021-05-28 11:25:00,280.5,280.56,280.23,280.34,3106.0,257.4082,257.4633,257.1605,257.2614,3106.0
2021-05-28 11:30:00,280.31,280.37,280.04,280.35,6766.0,257.2339,257.2889,256.9861,257.2706,6766.0
2021-05-28 11:35:00,280.39,280.73,280.39,280.68,4679.0,257.3073,257.6193,257.3073,257.5734,4679.0
2021-05-28 11:40:00,280.71,280.78,280.46,280.68,3778.0,257.6009,257.6652,257.3715,257.5734,3778.0
2021-05-28 11:45:00,280.62,280.62,280.25,280.61,4920.0,257.5183,257.5183,257.1788,257.5092,4920.0
2021-05-28 11:50:00,280.58,280.76,280.5,280.56,6808.0,257.4816,257.6468,257.4082,257.4633,6808.0
2021-05-28 11:55:00,280.68,280.87,280.63,280.78,6969.0,257.5734,257.7478,257.5275,257.6652,6969.0
2021-05-28 12:00:00,280.82,280.9,280.79,280.88,1472.0,257.7019,257.7753,257.6744,257.7569,1472.0
2021-05-28 12:05:00,280.95,281.2,280.9,280.95,4609.0,257.8212,258.0506,257.7753,257.8212,4609.0
2021-05-28 12:10:00,280.94,281.06,280.92,280.97,2510.0,257.812,257.9221,257.7936,257.8395,2510.0
2021-05-28 12:15:00,280.98,281.16,280.95,281.16,4394.0,257.8487,258.0139,257.8212,258.0139,4394.0
2021-05-28 12:20:00,281.21,281.31,281.17,281.27,3283.0,258.0598,258.1515,258.0231,258.1148,3283.0
2021-05-28 12:25:00,281.21,281.21,280.83,280.84,2711.0,258.0598,258.0598,257.7111,257.7202,2711.0
2021-05-28 12:30:00,280.92,280.92,280.75,280.87,4186.0,257.7936,257.7936,257.6376,257.7478,4186.0
2021-05-28 12:35:00,280.88,280.94,280.79,280.9,4490.0,257.7569,257.812,257.6744,257.7753,4490.0
2021-05-28 12:40:00,280.86,280.86,280.63,280.68,4260.0,257.7386,257.7386,257.5275,257.5734,4260.0
2021-05-28 12:45:00,280.64,280.75,280.32,280.37,3663.0,257.5367,257.6376,257.243,257.2889,3663.0
2021-05-28 12:50:00,280.35,280.35,280.12,280.16,4800.0,257.2706,257.2706,257.0595,257.0962,4800.0
2021-05-28 12:55:00,280.24,280.32,280.21,280.25,2022.0,257.1696,257.243,257.1421,257.1788,2022.0
2021-05-28 13:00:00,280.31,280.31,279.99,280.06,6613.0,257.2339,257.2339,256.9402,257.0044,6613.0
2021-05-28 13:05:00,280.12,280.13,279.95,279.96,2405.0,257.0595,257.0687,256.9035,256.9127,2405.0
2021-05-28 13:10:00,280.0,280.03,279.9,280.01,3465.0,256.9494,256.9769,256.8576,256.9586,3465.0
2021-05-28 13:15:00,280.08,280.38,280.08,280.35,3637.0,257.0228,257.2981,257.0228,257.2706,3637.0
2021-05-28 13:20:00,280.35,280.35,280.11,280.29,4396.0,257.2706,257.2706,257.0503,257.2155,4396.0
2021-05-28 13:25:00,280.32,280.5,280.31,280.5,1093.0,257.243,257.4082,257.2339,257.4082,1093.0
2021-05-28 13:30:00,280.59,280.59,280.46,280.49,3502.0,257.4908,257.4908,257.3715,257.399,3502.0
2021-05-28 13:35:00,280.48,280.49,280.3,280.44,4057.0,257.3899,257.399,257.2247,257.3532,4057.0
2021-05-28 13:40:00,280.47,280.55,280.39,280.53,2657.0,257.3807,257.4541,257.3073,257.4358,2657.0
2021-05-28 13:45:00,280.57,280.82,280.52,280.79,3899.0,257.4725,257.7019,257.4266,257.6744,3899.0
2021-05-28 13:50:00,280.72,280.77,280.66,280.73,2732.0,257.6101,257.656,257.5551,257.6193,2732.0
2021-05-28 13:55:00,280.75,280.87,280.75,280.75,3236.0,257.6376,257.7478,257.6376,257.6376,3236.0
2021-05-28 14:00:00,280.82,280.84,280.64,280.65,3333.0,257.7019,257.7202,257.5367,257.5459,3333.0
2021-05-28 14:05:00,280.7,280.71,280.29,280.35,3500.0,257.5918,257.6009,257.2155,257.2706,3500.0
2021-05-28 14:10:00,280.33,280.39,280.26,280.26,3327.0,257.2522,257.3073,257.188,257.188,3327.0
2021-05-28 14:15:00,280.38,280.7,280.33,280.58,4741.0,257.2981,257.5918,257.2522,257.4816,4741.0
2021-05-28 14:20:00,280.58,280.77,280.52,280.67,4148.0,257.4816,257.656,257.4266,257.5642,4148.0
2021-05-28 14:25:00,280.66,280.68,280.51,280.68,4500.0,257.5551,257.5734,257.4174,257.5734,4500.0
2021-05-28 14:30:00,280.67,280.84,280.65,280.84,3214.0,257.5642,257.7202,257.5459,257.7202,3214.0
2021-05-28 14:35:00,280.82,280.95,280.77,280.95,4901.0,257.7019,257.8212,257.656,257.8212,4901.0
2021-05-28 14:40:00,280.83,281.03,280.83,280.98,4599.0,257.7111,257.8946,257.7111,257.8487,4599.0
2021-05-28 14:45:00,280.94,281.05,280.93,281.04,3071.0,257.812,257.9129,257.8028,257.9038,3071.0
2021-05-28 14:50:00,281.04,281.04,280.63,280.84,8703.0,257.9038,257.9038,257.5275,257.7202,8703.0
2021-05-28 14:55:00,280.88,281.15,280.63,280.71,6153.0,257.7569,258.0047,257.5275,257.6009,6153.0
2021-05-28 15:00:00,280.7,280.93,280.7,280.87,7577.0,257.5918,257.8028,257.5918,257.7478,7577.0
2021-05-28 15:05:00,280.83,280.83,280.61,280.78,2768.0,257.7111,257.7111,257.5092,257.6652,2768.0
2021-05-28 15:10:00,280.74,280.93,280.64,280.93,6380.0,257.6285,257.8028,257.5367,257.8028,6380.0
2021-05-28 15:15:00,280.94,281.11,280.85,281.05,7793.0,257.812,257.968,257.7294,257.9129,7793.0
2021-05-28 15:20:00,281.05,281.1,280.97,281.07,11447.0,257.9129,257.9588,257.8395,257.9313,11447.0
2021-05-28 15:25:00,281.07,281.08,280.94,281.03,8191.0,257.9313,257.9405,257.812,257.8946,8191.0
2021-05-28 15:30:00,281.01,281.37,280.91,281.27,11526.0,257.8762,258.2066,257.7845,258.1148,11526.0
2021-05-28 15:35:00,281.28,281.6,281.24,281.4,13036.0,258.124,258.4177,258.0873,258.2341,13036.0
2021-05-28 15:40:00,281.38,281.41,281.22,281.33,8286.0,258.2158,258.2433,258.069,258.1699,8286.0
2021-05-28 15:45:00,281.38,281.73,281.34,281.6,13836.0,258.2158,258.537,258.1791,258.4177,13836.0
2021-05-28 15:50:00,281.54,281.55,281.14,281.21,25145.0,258.3626,258.3718,257.9955,258.0598,25145.0
2021-05-28 15:55:00,281.26,281.29,280.73,280.79,66893.0,258.1057,258.1332,257.6193,257.6744,66893.0
2021-06-01 09:30:00,283.32,284.07,282.41,283.72,37855.0,259.9961,260.6843,259.161,260.3631,37855.0
2021-06-01 09:35:00,283.76,283.88,282.71,282.71,9195.0,260.3998,260.51,259.4363,259.4363,9195.0
2021-06-01 09:40:00,282.61,282.96,282.45,282.9,12020.0,259.3445,259.6657,259.1977,259.6106,12020.0
2021-06-01 09:45:00,283.05,283.18,282.62,282.66,10220.0,259.7483,259.8676,259.3537,259.3904,10220.0
2021-06-01 09:50:00,282.73,283.52,282.73,283.45,9079.0,259.4546,260.1796,259.4546,260.1154,9079.0
2021-06-01 09:55:00,283.51,283.77,283.34,283.77,5527.0,260.1704,260.409,260.0144,260.409,5527.0
2021-06-01 10:00:00,283.68,284.02,283.22,283.73,13796.0,260.3264,260.6384,259.9043,260.3723,13796.0
2021-06-01 10:05:00,283.73,283.83,283.43,283.64,3351.0,260.3723,260.4641,260.097,260.2897,3351.0
2021-06-01 10:10:00,283.56,283.87,283.37,283.83,3220.0,260.2163,260.5008,260.042,260.4641,3220.0
2021-06-01 10:15:00,283.69,283.87,283.57,283.87,4352.0,260.3356,260.5008,260.2255,260.5008,4352.0
2021-06-01 10:20:00,283.92,283.95,283.63,283.67,10001.0,260.5467,260.5742,260.2806,260.3173,10001.0
2021-06-01 10:25:00,283.52,283.53,283.28,283.44,3829.0,260.1796,260.1888,259.9594,260.1062,3829.0
2021-06-01 10:30:00,283.5,283.67,283.38,283.43,6210.0,260.1613,260.3173,260.0511,260.097,6210.0
2021-06-01 10:35:00,283.49,283.56,283.13,283.38,2611.0,260.1521,260.2163,259.8217,260.0511,2611.0
2021-06-01 10:40:00,283.49,283.79,283.43,283.68,10079.0,260.1521,260.4274,260.097,260.3264,10079.0
2021-06-01 10:45:00,283.68,283.75,283.5,283.59,2151.0,260.3264,260.3907,260.1613,260.2438,2151.0
2021-06-01 10:50:00,283.69,283.8,283.48,283.54,2700.0,260.3356,260.4366,260.1429,260.198,2700.0
2021-06-01 10:55:00,283.43,283.66,283.42,283.66,3762.0,260.097,260.3081,260.0878,260.3081,3762.0
2021-06-01 11:00:00,283.64,283.83,283.54,283.82,2549.0,260.2897,260.4641,260.198,260.4549,2549.0
2021-06-01 11:05:00,283.67,283.82,283.56,283.7,2197.0,260.3173,260.4549,260.2163,260.3448,2197.0
2021-06-01 11:10:00,283.79,284.24,283.79,284.17,8339.0,260.4274,260.8403,260.4274,260.7761,8339.0
2021-06-01 11:15:00,284.15,284.15,283.96,284.0,3478.0,260.7577,260.7577,260.5834,260.6201,3478.0
2021-06-01 11:20:00,284.0,284.08,283.98,283.98,1842.0,260.6201,260.6935,260.6017,260.6017,1842.0
2021-06-01 11:25:00,284.04,284.28,284.04,284.17,3126.0,260.6568,260.877,260.6568,260.7761,3126.0
2021-06-01 11:30:00,284.06,284.06,283.82,283.89,2984.0,260.6752,260.6752,260.4549,260.5191,2984.0
2021-06-01 11:35:00,284.07,284.07,283.5,283.73,15006.0,260.6843,260.6843,260.1613,260.3723,15006.0
2021-06-01 11:40:00,283.71,283.72,283.57,283.62,3901.0,260.354,260.3631,260.2255,260.2714,3901.0
2021-06-01 11:45:00,283.66,283.69,283.33,283.41,4715.0,260.3081,260.3356,260.0052,260.0787,4715.0
2021-06-01 11:50:00,283.5,283.5,283.21,283.21,2400.0,260.1613,260.1613,259.8951,259.8951,2400.0
2021-06-01 11:55:00,283.18,283.34,283.18,283.28,4342.0,259.8676,260.0144,259.8676,259.9594,4342.0
2021-06-01 12:00:00,283.29,283.29,283.03,283.1,2309.0,259.9685,259.9685,259.7299,259.7942,2309.0
2021-06-01 12:05:00,283.1,283.12,282.78,282.79,14432.0,259.7942,259.8125,259.5005,259.5097,14432.0
2021-06-01 12:10:00,282.8,282.81,282.66,282.8,2704.0,259.5189,259.5281,259.3904,259.5189,2704.0
2021-06-01 12:15:00,282.84,282.84,282.58,282.67,1800.0,259.5556,259.5556,259.317,259.3996,1800.0
2021-06-01 12:20:00,282.68,282.86,282.67,282.86,2107.0,259.4088,259.5739,259.3996,259.5739,2107.0
2021-06-01 12:25:00,282.99,283.01,282.72,282.72,4005.0,259.6932,259.7116,259.4455,259.4455,4005.0
2021-06-01 12:30:00,282.76,282.8,282.6,282.78,2020.0,259.4822,259.5189,259.3353,259.5005,2020.0
2021-06-01 12:35:00,282.8,282.83,282.59,282.82,8892.0,259.5189,259.5464,259.3262,259.5372,8892.0
2021-06-01 12:40:00,282.82,282.94,282.7,282.7,2606.0,259.5372,259.6474,259.4271,259.4271,2606.0
2021-06-01 12:45:00,282.61,282.62,282.56,282.56,1300.0,259.3445,259.3537,259.2986,259.2986,1300.0
2021-06-01 12:50:00,282.6,282.6,282.11,282.11,3078.0,259.3353,259.3353,258.8857,258.8857,3078.0
2021-06-01 12:55:00,282.19,282.19,281.98,282.15,8425.0,258.9591,258.9591,258.7664,258.9224,8425.0
2021-06-01 13:00:00,282.11,282.19,282.04,282.04,1200.0,258.8857,258.9591,258.8214,258.8214,1200.0
2021-06-01 13:05:00,282.04,282.04,281.64,281.76,3303.0,258.8214,258.8214,258.4544,258.5645,3303.0
2021-06-01 13:10:00,281.71,281.78,281.45,281.45,2115.0,258.5186,258.5829,258.28,258.28,2115.0
2021-06-01 13:15:00,281.54,281.61,281.3,281.3,4799.0,258.3626,258.4268,258.1424,258.1424,4799.0
2021-06-01 13:20:00,281.34,281.45,281.33,281.35,2157.0,258.1791,258.28,258.1699,258.1882,2157.0
2021-06-01 13:25:00,281.38,281.58,281.3,281.35,3222.0,258.2158,258.3993,258.1424,258.1882,3222.0
2021-06-01 13:30:00,281.29,281.41,281.22,281.38,3893.0,258.1332,258.2433,258.069,258.2158,3893.0
2021-06-01 13:35:00,281.33,281.56,281.33,281.5,4144.0,258.1699,258.381,258.1699,258.3259,4144.0
2021-06-01 13:40:00,281.44,281.49,281.39,281.45,2802.0,258.2708,258.3167,258.225,258.28,2802.0
2021-06-01 13:45:00,281.49,281.57,281.42,281.54,2263.0,258.3167,258.3901,258.2525,258.3626,2263.0
2021-06-01 13:50:00,281.59,281.62,281.48,281.56,3059.0,258.4085,258.436,258.3075,258.381,3059.0
2021-06-01 13:55:00,281.58,281.72,281.57,281.64,5865.0,258.3993,258.5278,258.3901,258.4544,5865.0
2021-06-01 14:00:00,281.69,281.82,281.57,281.81,2600.0,258.5003,258.6196,258.3901,258.6104,2600.0
2021-06-01 14:05:00,281.8,282.02,281.72,281.92,2664.0,258.6012,258.8031,258.5278,258.7113,2664.0
2021-06-01 14:10:00,281.94,282.05,281.89,281.96,3300.0,258.7297,258.8306,258.6838,258.748,3300.0
2021-06-01 14:15:00,282.0,282.09,281.87,281.94,5554.0,258.7847,258.8673,258.6654,258.7297,5554.0
2021-06-01 14:20:00,281.92,282.08,281.87,282.0,2100.0,258.7113,258.8582,258.6654,258.7847,2100.0
2021-06-01 14:25:00,282.08,282.08,281.87,281.98,3200.0,258.8582,258.8582,258.6654,258.7664,3200.0
2021-06-01 14:30:00,281.91,281.93,281.76,281.76,1000.0,258.7021,258.7205,258.5645,258.5645,1000.0
2021-06-01 14:35:00,281.75,281.99,281.74,281.86,3000.0,258.5553,258.7756,258.5461,258.6563,3000.0
2021-06-01 14:40:00,281.87,281.89,281.75,281.78,3513.0,258.6654,258.6838,258.5553,258.5829,3513.0
2021-06-01 14:45:00,281.76,281.76,281.57,281.68,2804.0,258.5645,258.5645,258.3901,258.4911,2804.0
2021-06-01 14:50:00,281.74,281.74,281.67,281.72,2433.0,258.5461,258.5461,258.4819,258.5278,2433.0
2021-06-01 14:55:00,281.76,281.82,281.7,281.81,4906.0,258.5645,258.6196,258.5094,258.6104,4906.0
2021-06-01 15:00:00,281.76,281.76,281.46,281.55,6391.0,258.5645,258.5645,258.2892,258.3718,6391.0
2021-06-01 15:05:00,281.46,281.49,281.22,281.29,9553.0,258.2892,258.3167,258.069,258.1332,9553.0
2021-06-01 15:10:00,281.27,281.3,281.12,281.25,5518.0,258.1148,258.1424,257.9772,258.0965,5518.0
2021-06-01 15:15:00,281.2,281.23,281.14,281.2,3304.0,258.0506,258.0781,257.9955,258.0506,3304.0
2021-06-01 15:20:00,281.17,281.43,281.11,281.36,7428.0,258.0231,258.2617,257.968,258.1974,7428.0
2021-06-01 15:25:00,281.38,281.54,281.32,281.54,13389.0,258.2158,258.3626,258.1607,258.3626,13389.0
2021-06-01 15:30:00,281.52,281.52,281.16,281.34,8989.0,258.3443,258.3443,258.0139,258.1791,8989.0
2021-06-01 15:35:00,281.42,281.63,281.42,281.63,6111.0,258.2525,258.4452,258.2525,258.4452,6111.0
2021-06-01 15:40:00,281.63,281.64,281.45,281.45,7790.0,258.4452,258.4544,258.28,258.28,7790.0
2021-06-01 15:45:00,281.47,281.84,281.47,281.84,5701.0,258.2984,258.6379,258.2984,258.6379,5701.0
2021-06-01 15:50:00,281.72,281.76,281.31,281.6,16199.0,258.5278,258.5645,258.1515,258.4177,16199.0
2021-06-01 15:55:00,281.6,281.6,281.32,281.51,37811.0,258.4177,258.4177,258.1607,258.3351,37811.0
2021-06-02 09:30:00,281.95,282.09,280.15,280.55,9682.0,258.7389,258.8673,257.087,257.4541,9682.0
2021-06-02 09:35:00,280.56,280.89,280.1,280.41,3476.0,257.4633,257.7661,257.0412,257.3256,3476.0
2021-06-02 09:40:00,280.29,280.86,280.28,280.73,3875.0,257.2155,257.7386,257.2063,257.6193,3875.0
2021-06-02 09:45:00,280.84,281.57,280.84,281.56,4028.0,257.7202,258.3901,257.7202,258.381,4028.0
2021-06-02 09:50:00,281.55,281.95,281.35,281.61,8690.0,258.3718,258.7389,258.1882,258.4268,8690.0
2021-06-02 09:55:00,281.48,281.64,281.29,281.32,4406.0,258.3075,258.4544,258.1332,258.1607,4406.0
2021-06-02 10:00:00,281.43,281.58,281.21,281.38,5420.0,258.2617,258.3993,258.0598,258.2158,5420.0
2021-06-02 10:05:00,281.38,281.38,280.93,281.28,2648.0,258.2158,258.2158,257.8028,258.124,2648.0
2021-06-02 10:10:00,281.21,281.72,281.01,281.72,4301.0,258.0598,258.5278,257.8762,258.5278,4301.0
2021-06-02 10:15:00,281.69,281.94,281.45,281.82,4102.0,258.5003,258.7297,258.28,258.6196,4102.0
2021-06-02 10:20:00,281.82,281.86,281.56,281.67,3517.0,258.6196,258.6563,258.381,258.4819,3517.0
2021-06-02 10:25:00,281.59,281.59,281.21,281.21,3400.0,258.4085,258.4085,258.0598,258.0598,3400.0
2021-06-02 10:30:00,281.13,281.35,281.03,281.19,1700.0,257.9864,258.1882,257.8946,258.0414,1700.0
2021-06-02 10:35:00,281.03,281.17,280.99,281.09,2402.0,257.8946,258.0231,257.8579,257.9497,2402.0
2021-06-02 10:40:00,281.13,281.19,281.0,281.02,1678.0,257.9864,258.0414,257.8671,257.8854,1678.0
2021-06-02 10:45:00,281.09,281.16,280.87,280.88,2912.0,257.9497,258.0139,257.7478,257.7569,2912.0
2021-06-02 10:50:00,280.94,281.05,280.82,280.99,1913.0,257.812,257.9129,257.7019,257.8579,1913.0
2021-06-02 10:55:00,281.05,281.31,281.05,281.23,7690.0,257.9129,258.1515,257.9129,258.0781,7690.0
2021-06-02 11:00:00,281.23,281.45,281.0,281.06,10144.0,258.0781,258.28,257.8671,257.9221,10144.0
2021-06-02 11:05:00,281.19,281.24,281.1,281.13,3030.0,258.0414,258.0873,257.9588,257.9864,3030.0
2021-06-02 11:10:00,281.16,281.31,281.11,281.22,3100.0,258.0139,258.1515,257.968,258.069,3100.0
2021-06-02 11:15:00,281.3,281.38,281.03,281.03,2080.0,258.1424,258.2158,257.8946,257.8946,2080.0
2021-06-02 11:20:00,281.0,282.01,280.83,281.37,11885.0,257.8671,258.7939,257.7111,258.2066,11885.0
2021-06-02 11:25:00,281.38,281.38,280.95,280.97,4029.0,258.2158,258.2158,257.8212,257.8395,4029.0
2021-06-02 11:30:00,280.94,280.99,280.73,280.94,6794.0,257.812,257.8579,257.6193,257.812,6794.0
2021-06-02 11:35:00,280.92,280.99,280.74,280.74,10620.0,257.7936,257.8579,257.6285,257.6285,10620.0
2021-06-02 11:40:00,280.74,280.74,280.2,280.68,16182.0,257.6285,257.6285,257.1329,257.5734,16182.0
2021-06-02 11:45:00,280.59,280.65,280.01,280.1,8036.0,257.4908,257.5459,256.9586,257.0412,8036.0
2021-06-02 11:50:00,280.05,280.06,279.7,279.99,7709.0,256.9953,257.0044,256.6741,256.9402,7709.0
2021-06-02 11:55:00,279.98,280.13,279.63,279.79,13935.0,256.931,257.0687,256.6098,256.7567,13935.0
2021-06-02 12:00:00,279.82,280.09,279.77,279.95,6843.0,256.7842,257.032,256.7383,256.9035,6843.0
2021-06-02 12:05:00,279.9,279.9,279.42,279.52,8209.0,256.8576,256.8576,256.4171,256.5089,8209.0
2021-06-02 12:10:00,279.67,279.67,279.41,279.47,4489.0,256.6466,256.6466,256.408,256.463,4489.0
2021-06-02 12:15:00,279.47,279.52,279.2,279.25,11849.0,256.463,256.5089,256.2152,256.2611,11849.0
2021-06-02 12:20:00,279.18,279.54,279.18,279.53,2467.0,256.1969,256.5273,256.1969,256.5181,2467.0
2021-06-02 12:25:00,279.47,279.53,279.27,279.38,4700.0,256.463,256.5181,256.2795,256.3804,4700.0
2021-06-02 12:30:00,279.3,279.38,278.87,279.14,5800.0,256.307,256.3804,255.9124,256.1602,5800.0
2021-06-02 12:35:00,279.11,279.35,279.01,279.35,1300.0,256.1327,256.3529,256.0409,256.3529,1300.0
2021-06-02 12:40:00,279.31,279.35,279.01,279.09,5517.0,256.3162,256.3529,256.0409,256.1143,5517.0
2021-06-02 12:45:00,279.29,279.45,279.06,279.06,3230.0,256.2978,256.4447,256.0868,256.0868,3230.0
2021-06-02 12:50:00,279.14,279.14,278.74,278.84,3625.0,256.1602,256.1602,255.7931,255.8849,3625.0
2021-06-02 12:55:00,278.82,278.98,278.75,278.96,2726.0,255.8665,256.0134,255.8023,255.995,2726.0
2021-06-02 13:00:00,279.0,279.25,278.99,279.15,6382.0,256.0317,256.2611,256.0225,256.1694,6382.0
2021-06-02 13:05:00,279.17,279.42,279.16,279.36,2303.0,256.1877,256.4171,256.1785,256.3621,2303.0
2021-06-02 13:10:00,279.29,279.31,279.14,279.21,1702.0,256.2978,256.3162,256.1602,256.2244,1702.0
2021-06-02 13:15:00,279.23,279.31,278.96,279.31,2260.0,256.2428,256.3162,255.995,256.3162,2260.0
2021-06-02 13:20:00,279.36,279.47,279.2,279.2,2738.0,256.3621,256.463,256.2152,256.2152,2738.0
2021-06-02 13:25:00,279.13,279.44,279.08,279.44,8754.0,256.151,256.4355,256.1051,256.4355,8754.0
2021-06-02 13:30:00,279.49,279.49,279.36,279.47,1600.0,256.4814,256.4814,256.3621,256.463,1600.0
2021-06-02 13:35:00,279.51,279.79,279.47,279.5,7844.0,256.4997,256.7567,256.463,256.4905,7844.0
2021-06-02 13:40:00,279.49,279.58,279.46,279.48,2121.0,256.4814,256.564,256.4538,256.4722,2121.0
2021-06-02 13:45:00,279.54,279.63,279.44,279.63,1400.0,256.5273,256.6098,256.4355,256.6098,1400.0
2021-06-02 13:50:00,279.69,279.69,279.59,279.65,2279.0,256.6649,256.6649,256.5731,256.6282,2279.0
2021-06-02 13:55:00,279.71,279.72,279.69,279.72,543.0,256.6833,256.6924,256.6649,256.6924,543.0
2021-06-02 14:00:00,279.79,279.79,279.57,279.71,3346.0,256.7567,256.7567,256.5548,256.6833,3346.0
2021-06-02 14:05:00,279.75,279.85,279.53,279.53,3207.0,256.72,256.8117,256.5181,256.5181,3207.0
2021-06-02 14:10:00,279.6,279.6,279.33,279.49,2425.0,256.5823,256.5823,256.3345,256.4814,2425.0
2021-06-02 14:15:00,279.46,279.75,279.44,279.59,1822.0,256.4538,256.72,256.4355,256.5731,1822.0
2021-06-02 14:20:00,279.68,279.81,279.68,279.75,2310.0,256.6557,256.775,256.6557,256.72,2310.0
2021-06-02 14:25:00,279.76,279.84,279.56,279.56,2777.0,256.7291,256.8026,256.5456,256.5456,2777.0
2021-06-02 14:30:00,279.59,279.71,279.51,279.61,3987.0,256.5731,256.6833,256.4997,256.5915,3987.0
2021-06-02 14:35:00,279.59,279.66,279.13,279.2,15536.0,256.5731,256.6374,256.151,256.2152,15536.0
2021-06-02 14:40:00,279.2,279.27,278.99,278.99,8229.0,256.2152,256.2795,256.0225,256.0225,8229.0
2021-06-02 14:45:00,279.01,279.1,278.86,279.1,5594.0,256.0409,256.1235,255.9032,256.1235,5594.0
2021-06-02 14:50:00,279.11,279.35,279.11,279.21,4823.0,256.1327,256.3529,256.1327,256.2244,4823.0
2021-06-02 14:55:00,279.28,279.4,279.25,279.37,1900.0,256.2887,256.3988,256.2611,256.3713,1900.0
2021-06-02 15:00:00,279.36,279.55,279.32,279.46,3912.0,256.3621,256.5364,256.3254,256.4538,3912.0
2021-06-02 15:05:00,279.36,279.51,279.33,279.42,3202.0,256.3621,256.4997,256.3345,256.4171,3202.0
2021-06-02 15:10:00,279.45,279.53,279.4,279.46,2592.0,256.4447,256.5181,256.3988,256.4538,2592.0
2021-06-02 15:15:00,279.48,279.63,279.45,279.56,2105.0,256.4722,256.6098,256.4447,256.5456,2105.0
2021-06-02 15:20:00,279.62,279.62,279.3,279.31,4301.0,256.6007,256.6007,256.307,256.3162,4301.0
2021-06-02 15:25:00,279.32,279.32,279.12,279.24,7260.0,256.3254,256.3254,256.1418,256.252,7260.0
2021-06-02 15:30:00,279.18,279.24,279.02,279.06,5657.0,256.1969,256.252,256.0501,256.0868,5657.0
2021-06-02 15:35:00,279.02,279.09,278.99,279.03,3330.0,256.0501,256.1143,256.0225,256.0592,3330.0
2021-06-02 15:40:00,279.0,279.17,278.85,278.88,6946.0,256.0317,256.1877,255.8941,255.9216,6946.0
2021-06-02 15:45:00,278.87,278.97,278.81,278.89,5993.0,255.9124,256.0042,255.8574,255.9308,5993.0
2021-06-02 15:50:00,278.74,279.04,278.73,278.96,15083.0,255.7931,256.0684,255.7839,255.995,15083.0
2021-06-02 15:55:00,278.94,279.38,278.9,279.15,37663.0,255.9766,256.3804,255.9399,256.1694,37663.0
2021-06-03 09:30:00,278.0,278.79,277.64,278.41,12403.0,255.114,255.839,254.7837,255.4903,12403.0
2021-06-03 09:35:00,278.41,278.64,277.84,278.53,1711.0,255.4903,255.7013,254.9672,255.6004,1711.0
2021-06-03 09:40:00,278.39,278.78,278.31,278.31,2575.0,255.4719,255.8298,255.3985,255.3985,2575.0
2021-06-03 09:45:00,278.44,278.59,278.13,278.29,3309.0,255.5178,255.6555,255.2333,255.3802,3309.0
2021-06-03 09:50:00,278.38,278.59,277.69,277.69,3707.0,255.4628,255.6555,254.8296,254.8296,3707.0
2021-06-03 09:55:00,277.48,277.99,277.33,277.66,5595.0,254.6368,255.1049,254.4992,254.802,5595.0
2021-06-03 10:00:00,277.41,277.69,277.3,277.34,5712.0,254.5726,254.8296,254.4717,254.5084,5712.0
2021-06-03 10:05:00,277.36,277.65,277.35,277.35,7874.0,254.5267,254.7928,254.5175,254.5175,7874.0
2021-06-03 10:10:00,277.36,277.49,277.21,277.39,4580.0,254.5267,254.646,254.3891,254.5543,4580.0
2021-06-03 10:15:00,277.38,277.77,277.37,277.74,3729.0,254.5451,254.903,254.5359,254.8754,3729.0
2021-06-03 10:20:00,277.77,277.97,277.6,277.7,20692.0,254.903,255.0865,254.747,254.8387,20692.0
2021-06-03 10:25:00,277.76,277.76,277.26,277.65,4308.0,254.8938,254.8938,254.435,254.7928,4308.0
2021-06-03 10:30:00,277.52,277.86,277.52,277.82,1800.0,254.6735,254.9856,254.6735,254.9489,1800.0
2021-06-03 10:35:00,277.85,278.23,277.85,277.97,3602.0,254.9764,255.3251,254.9764,255.0865,3602.0
2021-06-03 10:40:00,277.97,278.3,277.97,278.05,1809.0,255.0865,255.3893,255.0865,255.1599,1809.0
2021-06-03 10:45:00,277.95,278.86,277.95,278.86,3750.0,255.0681,255.9032,255.0681,255.9032,3750.0
2021-06-03 10:50:00,278.74,279.18,278.74,279.01,3096.0,255.7931,256.1969,255.7931,256.0409,3096.0
2021-06-03 10:55:00,279.05,279.29,278.99,279.19,2950.0,256.0776,256.2978,256.0225,256.2061,2950.0
2021-06-03 11:00:00,279.19,279.92,279.11,279.91,2000.0,256.2061,256.876,256.1327,256.8668,2000.0
2021-06-03 11:05:00,279.94,279.94,279.47,279.64,7106.0,256.8943,256.8943,256.463,256.619,7106.0
2021-06-03 11:10:00,279.62,280.13,279.61,280.1,4867.0,256.6007,257.0687,256.5915,257.0412,4867.0
2021-06-03 11:15:00,280.1,280.45,280.05,280.43,6893.0,257.0412,257.3623,256.9953,257.344,6893.0
2021-06-03 11:20:00,280.48,280.78,280.25,280.77,9390.0,257.3899,257.6652,257.1788,257.656,9390.0
2021-06-03 11:25:00,280.95,281.22,280.8,280.82,8581.0,257.8212,258.069,257.6835,257.7019,8581.0
2021-06-03 11:30:00,280.92,281.06,280.62,280.63,5431.0,257.7936,257.9221,257.5183,257.5275,5431.0
2021-06-03 11:35:00,280.84,280.91,280.76,280.81,1500.0,257.7202,257.7845,257.6468,257.6927,1500.0
2021-06-03 11:40:00,280.91,281.18,280.74,281.14,3925.0,257.7845,258.0322,257.6285,257.9955,3925.0
2021-06-03 11:45:00,281.18,281.37,281.1,281.1,3525.0,258.0322,258.2066,257.9588,257.9588,3525.0
2021-06-03 11:50:00,281.17,281.3,281.17,281.29,2686.0,258.0231,258.1424,258.0231,258.1332,2686.0
2021-06-03 11:55:00,281.29,281.48,281.24,281.36,10425.0,258.1332,258.3075,258.0873,258.1974,10425.0
2021-06-03 12:00:00,281.43,281.52,280.99,281.22,3356.0,258.2617,258.3443,257.8579,258.069,3356.0
2021-06-03 12:05:00,281.26,281.5,281.25,281.33,2196.0,258.1057,258.3259,258.0965,258.1699,2196.0
2021-06-03 12:10:00,281.33,281.59,281.31,281.44,2631.0,258.1699,258.4085,258.1515,258.2708,2631.0
2021-06-03 12:15:00,281.45,281.68,281.45,281.63,3789.0,258.28,258.4911,258.28,258.4452,3789.0
2021-06-03 12:20:00,281.49,281.49,281.22,281.29,1542.0,258.3167,258.3167,258.069,258.1332,1542.0
2021-06-03 12:25:00,281.35,281.35,281.22,281.25,2836.0,258.1882,258.1882,258.069,258.0965,2836.0
2021-06-03 12:30:00,281.31,281.36,280.97,281.05,4651.0,258.1515,258.1974,257.8395,257.9129,4651.0
2021-06-03 12:35:00,281.04,281.22,281.04,281.22,4891.0,257.9038,258.069,257.9038,258.069,4891.0
2021-06-03 12:40:00,281.22,281.22,280.88,280.88,2652.0,258.069,258.069,257.7569,257.7569,2652.0
2021-06-03 12:45:00,280.91,280.93,280.66,280.66,4007.0,257.7845,257.8028,257.5551,257.5551,4007.0
2021-06-03 12:50:00,280.55,280.6,280.29,280.41,3548.0,257.4541,257.5,257.2155,257.3256,3548.0
2021-06-03 12:55:00,280.36,280.58,280.3,280.39,12249.0,257.2797,257.4816,257.2247,257.3073,12249.0
2021-06-03 13:00:00,280.34,280.62,280.23,280.44,4421.0,257.2614,257.5183,257.1605,257.3532,4421.0
2021-06-03 13:05:00,280.4,280.43,280.0,280.11,5129.0,257.3165,257.344,256.9494,257.0503,5129.0
2021-06-03 13:10:00,280.16,280.39,280.02,280.17,3360.0,257.0962,257.3073,256.9677,257.1054,3360.0
2021-06-03 13:15:00,280.14,280.34,280.14,280.19,2542.0,257.0779,257.2614,257.0779,257.1237,2542.0
2021-06-03 13:20:00,280.19,280.34,280.13,280.31,3146.0,257.1237,257.2614,257.0687,257.2339,3146.0
2021-06-03 13:25:00,280.34,280.34,280.16,280.32,9864.0,257.2614,257.2614,257.0962,257.243,9864.0
2021-06-03 13:30:00,280.18,280.34,280.18,280.23,3463.0,257.1146,257.2614,257.1146,257.1605,3463.0
2021-06-03 13:35:00,280.23,280.5,280.22,280.5,6743.0,257.1605,257.4082,257.1513,257.4082,6743.0
2021-06-03 13:40:00,280.49,280.5,280.31,280.31,11138.0,257.399,257.4082,257.2339,257.2339,11138.0
2021-06-03 13:45:00,280.31,280.5,280.13,280.42,7668.0,257.2339,257.4082,257.0687,257.3348,7668.0
2021-06-03 13:50:00,280.49,280.49,280.3,280.36,1892.0,257.399,257.399,257.2247,257.2797,1892.0
2021-06-03 13:55:00,280.36,280.44,280.24,280.24,4510.0,257.2797,257.3532,257.1696,257.1696,4510.0
2021-06-03 14:00:00,280.29,280.33,280.18,280.19,3117.0,257.2155,257.2522,257.1146,257.1237,3117.0
2021-06-03 14:05:00,280.13,280.13,279.99,280.06,1748.0,257.0687,257.0687,256.9402,257.0044,1748.0
2021-06-03 14:10:00,280.07,280.08,279.86,279.91,3313.0,257.0136,257.0228,256.8209,256.8668,3313.0
2021-06-03 14:15:00,279.99,280.08,279.91,279.91,2998.0,256.9402,257.0228,256.8668,256.8668,2998.0
2021-06-03 14:20:00,279.88,280.0,279.82,279.96,3733.0,256.8393,256.9494,256.7842,256.9127,3733.0
2021-06-03 14:25:00,279.95,280.08,279.95,280.05,2321.0,256.9035,257.0228,256.9035,256.9953,2321.0
2021-06-03 14:30:00,280.04,280.16,279.98,280.09,3881.0,256.9861,257.0962,256.931,257.032,3881.0
2021-06-03 14:35:00,280.02,280.18,279.95,280.1,4851.0,256.9677,257.1146,256.9035,257.0412,4851.0
2021-06-03 14:40:00,280.07,280.15,280.01,280.15,2612.0,257.0136,257.087,256.9586,257.087,2612.0
2021-06-03 14:45:00,280.16,280.16,279.98,280.13,5558.0,257.0962,257.0962,256.931,257.0687,5558.0
2021-06-03 14:50:00,280.11,280.11,279.9,279.98,5446.0,257.0503,257.0503,256.8576,256.931,5446.0
2021-06-03 14:55:00,280.06,280.19,280.03,280.1,3005.0,257.0044,257.1237,256.9769,257.0412,3005.0
2021-06-03 15:00:00,280.04,280.12,280.01,280.02,2404.0,256.9861,257.0595,256.9586,256.9677,2404.0
2021-06-03 15:05:00,279.98,280.1,279.96,280.07,2791.0,256.931,257.0412,256.9127,257.0136,2791.0
2021-06-03 15:10:00,280.08,280.11,279.81,280.0,5031.0,257.0228,257.0503,256.775,256.9494,5031.0
2021-06-03 15:15:00,279.99,280.16,279.99,280.11,10032.0,256.9402,257.0962,256.9402,257.0503,10032.0
2021-06-03 15:20:00,279.99,280.1,279.96,280.01,4605.0,256.9402,257.0412,256.9127,256.9586,4605.0
2021-06-03 15:25:00,279.98,280.05,279.92,280.03,4997.0,256.931,256.9953,256.876,256.9769,4997.0
2021-06-03 15:30:00,280.03,280.16,279.93,280.11,8723.0,256.9769,257.0962,256.8851,257.0503,8723.0
2021-06-03 15:35:00,280.14,280.23,280.07,280.16,7436.0,257.0779,257.1605,257.0136,257.0962,7436.0
2021-06-03 15:40:00,280.15,280.15,279.93,279.93,5812.0,257.087,257.087,256.8851,256.8851,5812.0
2021-06-03 15:45:00,279.97,280.0,279.71,279.82,6756.0,256.9219,256.9494,256.6833,256.7842,6756.0
2021-06-03 15:50:00,279.75,279.87,279.48,279.5,18273.0,256.72,256.8301,256.4722,256.4905,18273.0
2021-06-03 15:55:00,279.47,279.69,279.36,279.57,51059.0,256.463,256.6649,256.3621,256.5548,51059.0
2021-06-04 09:30:00,281.05,281.29,280.62,281.08,9811.0,257.9129,258.1332,257.5183,257.9405,9811.0
2021-06-04 09:35:00,280.99,281.23,280.7,280.92,1931.0,257.8579,258.0781,257.5918,257.7936,1931.0
2021-06-04 09:40:00,280.7,281.08,280.64,280.92,5607.0,257.5918,257.9405,257.5367,257.7936,5607.0
2021-06-04 09:45:00,280.92,280.97,280.0,280.04,2545.0,257.7936,257.8395,256.9494,256.9861,2545.0
2021-06-04 09:50:00,279.92,280.09,279.23,279.23,5045.0,256.876,257.032,256.2428,256.2428,5045.0
2021-06-04 09:55:00,279.02,279.43,278.89,279.42,4302.0,256.0501,256.4263,255.9308,256.4171,4302.0
2021-06-04 10:00:00,279.3,279.33,278.73,279.32,4824.0,256.307,256.3345,255.7839,256.3254,4824.0
2021-06-04 10:05:00,279.25,279.42,279.07,279.1,3565.0,256.2611,256.4171,256.0959,256.1235,3565.0
2021-06-04 10:10:00,279.17,279.32,279.05,279.09,4876.0,256.1877,256.3254,256.0776,256.1143,4876.0
2021-06-04 10:15:00,279.09,279.09,278.67,278.79,3603.0,256.1143,256.1143,255.7289,255.839,3603.0
2021-06-04 10:20:00,278.79,278.85,278.36,278.62,3589.0,255.839,255.8941,255.4444,255.683,3589.0
2021-06-04 10:25:00,278.38,278.72,278.19,278.26,3331.0,255.4628,255.7748,255.2884,255.3526,3331.0
2021-06-04 10:30:00,278.25,278.25,277.88,278.13,11391.0,255.3435,255.3435,255.0039,255.2333,11391.0
2021-06-04 10:35:00,278.16,278.22,277.86,278.18,2500.0,255.2609,255.3159,254.9856,255.2792,2500.0
2021-06-04 10:40:00,278.41,278.41,277.68,277.68,1603.0,255.4903,255.4903,254.8204,254.8204,1603.0
2021-06-04 10:45:00,277.86,278.13,277.85,278.01,2245.0,254.9856,255.2333,254.9764,255.1232,2245.0
2021-06-04 10:50:00,278.06,278.52,278.06,278.49,2353.0,255.1691,255.5912,255.1691,255.5637,2353.0
2021-06-04 10:55:00,278.48,278.72,278.44,278.7,2013.0,255.5545,255.7748,255.5178,255.7564,2013.0
2021-06-04 11:00:00,278.57,278.84,278.57,278.61,1000.0,255.6371,255.8849,255.6371,255.6738,1000.0
2021-06-04 11:05:00,278.63,278.74,278.16,278.2,3004.0,255.6922,255.7931,255.2609,255.2976,3004.0
2021-06-04 11:10:00,278.26,278.39,278.26,278.34,2240.0,255.3526,255.4719,255.3526,255.426,2240.0
2021-06-04 11:15:00,278.38,278.52,278.31,278.41,4934.0,255.4628,255.5912,255.3985,255.4903,4934.0
2021-06-04 11:20:00,278.45,278.51,278.3,278.33,2183.0,255.527,255.582,255.3893,255.4169,2183.0
2021-06-04 11:25:00,278.35,278.48,278.04,278.24,2470.0,255.4352,255.5545,255.1507,255.3343,2470.0
2021-06-04 11:30:00,278.25,278.59,278.25,278.49,3572.0,255.3435,255.6555,255.3435,255.5637,3572.0
2021-06-04 11:35:00,278.43,278.49,278.14,278.14,2644.0,255.5086,255.5637,255.2425,255.2425,2644.0
2021-06-04 11:40:00,278.17,278.38,278.17,278.21,2271.0,255.27,255.4628,255.27,255.3067,2271.0
2021-06-04 11:45:00,278.13,278.15,277.86,277.86,1801.0,255.2333,255.2517,254.9856,254.9856,1801.0
2021-06-04 11:50:00,277.87,277.99,277.8,277.85,2714.0,254.9947,255.1049,254.9305,254.9764,2714.0
2021-06-04 11:55:00,277.84,278.08,277.78,278.03,1402.0,254.9672,255.1874,254.9121,255.1416,1402.0
2021-06-04 12:00:00,278.17,278.34,278.16,278.28,4263.0,255.27,255.426,255.2609,255.371,4263.0
2021-06-04 12:05:00,278.24,278.24,278.02,278.07,1810.0,255.3343,255.3343,255.1324,255.1783,1810.0
2021-06-04 12:10:00,278.09,278.27,278.07,278.22,3352.0,255.1966,255.3618,255.1783,255.3159,3352.0
2021-06-04 12:15:00,278.24,278.28,278.17,278.28,2137.0,255.3343,255.371,255.27,255.371,2137.0
2021-06-04 12:20:00,278.32,278.5,278.32,278.5,2126.0,255.4077,255.5729,255.4077,255.5729,2126.0
2021-06-04 12:25:00,278.43,278.64,278.42,278.46,3856.0,255.5086,255.7013,255.4995,255.5362,3856.0
2021-06-04 12:30:00,278.57,278.64,278.49,278.57,2498.0,255.6371,255.7013,255.5637,255.6371,2498.0
2021-06-04 12:35:00,278.54,278.59,278.48,278.48,4803.0,255.6096,255.6555,255.5545,255.5545,4803.0
2021-06-04 12:40:00,278.48,278.57,278.42,278.42,8465.0,255.5545,255.6371,255.4995,255.4995,8465.0
2021-06-04 12:45:00,278.45,278.59,278.42,278.56,3678.0,255.527,255.6555,255.4995,255.6279,3678.0
2021-06-04 12:50:00,278.63,278.75,278.57,278.75,3939.0,255.6922,255.8023,255.6371,255.8023,3939.0
2021-06-04 12:55:00,278.69,278.8,278.66,278.8,1201.0,255.7472,255.8482,255.7197,255.8482,1201.0
2021-06-04 13:00:00,278.84,278.87,278.74,278.87,4228.0,255.8849,255.9124,255.7931,255.9124,4228.0
2021-06-04 13:05:00,278.88,278.9,278.7,278.81,4280.0,255.9216,255.9399,255.7564,255.8574,4280.0
2021-06-04 13:10:00,278.84,278.84,278.7,278.7,3846.0,255.8849,255.8849,255.7564,255.7564,3846.0
2021-06-04 13:15:00,278.81,278.84,278.74,278.74,1880.0,255.8574,255.8849,255.7931,255.7931,1880.0
2021-06-04 13:20:00,278.7,278.71,278.57,278.58,2804.0,255.7564,255.7656,255.6371,255.6463,2804.0
2021-06-04 13:25:00,278.57,278.71,278.52,278.71,2507.0,255.6371,255.7656,255.5912,255.7656,2507.0
2021-06-04 13:30:00,278.65,278.69,278.55,278.58,2718.0,255.7105,255.7472,255.6188,255.6463,2718.0
2021-06-04 13:35:00,278.78,278.79,278.66,278.69,2800.0,255.8298,255.839,255.7197,255.7472,2800.0
2021-06-04 13:40:00,278.73,278.8,278.67,278.68,3962.0,255.7839,255.8482,255.7289,255.7381,3962.0
2021-06-04 13:45:00,278.64,278.75,278.57,278.74,3745.0,255.7013,255.8023,255.6371,255.7931,3745.0
2021-06-04 13:50:00,278.75,278.75,278.63,278.69,2038.0,255.8023,255.8023,255.6922,255.7472,2038.0
2021-06-04 13:55:00,278.69,278.78,278.46,278.63,15049.0,255.7472,255.8298,255.5362,255.6922,15049.0
2021-06-04 14:00:00,278.62,278.78,278.56,278.78,4900.0,255.683,255.8298,255.6279,255.8298,4900.0
2021-06-04 14:05:00,278.78,278.88,278.69,278.82,10304.0,255.8298,255.9216,255.7472,255.8665,10304.0
2021-06-04 14:10:00,278.89,278.96,278.8,278.96,6987.0,255.9308,255.995,255.8482,255.995,6987.0
2021-06-04 14:15:00,278.96,279.01,278.91,278.94,3327.0,255.995,256.0409,255.9491,255.9766,3327.0
2021-06-04 14:20:00,278.93,279.11,278.88,278.88,7460.0,255.9675,256.1327,255.9216,255.9216,7460.0
2021-06-04 14:25:00,278.91,278.99,278.91,278.99,5224.0,255.9491,256.0225,255.9491,256.0225,5224.0
2021-06-04 14:30:00,279.0,279.11,278.95,278.96,6614.0,256.0317,256.1327,255.9858,255.995,6614.0
2021-06-04 14:35:00,279.01,279.01,278.8,279.0,5540.0,256.0409,256.0409,255.8482,256.0317,5540.0
2021-06-04 14:40:00,279.01,279.02,278.89,278.89,3004.0,256.0409,256.0501,255.9308,255.9308,3004.0
2021-06-04 14:45:00,278.86,278.93,278.77,278.79,5633.0,255.9032,255.9675,255.8206,255.839,5633.0
2021-06-04 14:50:00,278.81,278.89,278.56,278.58,5041.0,255.8574,255.9308,255.6279,255.6463,5041.0
2021-06-04 14:55:00,278.58,278.75,278.57,278.72,3402.0,255.6463,255.8023,255.6371,255.7748,3402.0
2021-06-04 15:00:00,278.75,278.86,278.73,278.73,7628.0,255.8023,255.9032,255.7839,255.7839,7628.0
2021-06-04 15:05:00,278.74,278.77,278.68,278.76,25201.0,255.7931,255.8206,255.7381,255.8115,25201.0
2021-06-04 15:10:00,278.74,278.96,278.74,278.87,24850.0,255.7931,255.995,255.7931,255.9124,24850.0
2021-06-04 15:15:00,278.84,279.04,278.82,279.02,11190.0,255.8849,256.0684,255.8665,256.0501,11190.0
2021-06-04 15:20:00,279.02,279.02,278.9,278.96,3641.0,256.0501,256.0501,255.9399,255.995,3641.0
2021-06-04 15:25:00,278.98,279.17,278.98,279.17,3802.0,256.0134,256.1877,256.0134,256.1877,3802.0
2021-06-04 15:30:00,279.2,279.21,279.06,279.18,7082.0,256.2152,256.2244,256.0868,256.1969,7082.0
2021-06-04 15:35:00,279.21,279.36,279.21,279.27,5867.0,256.2244,256.3621,256.2244,256.2795,5867.0
2021-06-04 15:40:00,279.28,279.61,279.26,279.59,4769.0,256.2887,256.5915,256.2703,256.5731,4769.0
2021-06-04 15:45:00,279.55,279.83,279.55,279.8,9242.0,256.5364,256.7934,256.5364,256.7659,9242.0
2021-06-04 15:50:00,279.77,279.81,279.42,279.63,24597.0,256.7383,256.775,256.4171,256.6098,24597.0
2021-06-04 15:55:00,279.6,279.61,279.22,279.4,53107.0,256.5823,256.5915,256.2336,256.3988,53107.0
2021-06-07 09:30:00,280.0,280.0,278.97,279.94,12468.0,256.9494,256.9494,256.0042,256.8943,12468.0
2021-06-07 09:35:00,279.69,279.69,279.01,279.47,3505.0,256.6649,256.6649,256.0409,256.463,3505.0
2021-06-07 09:40:00,279.48,279.7,279.31,279.65,8535.0,256.4722,256.6741,256.3162,256.6282,8535.0
2021-06-07 09:45:00,279.01,279.01,278.58,278.7,2523.0,256.0409,256.0409,255.6463,255.7564,2523.0
2021-06-07 09:50:00,278.61,278.64,278.06,278.12,6126.0,255.6738,255.7013,255.1691,255.2242,6126.0
2021-06-07 09:55:00,278.01,278.02,277.68,277.68,2540.0,255.1232,255.1324,254.8204,254.8204,2540.0
2021-06-07 10:00:00,277.38,277.61,277.18,277.25,4734.0,254.5451,254.7561,254.3615,254.4258,4734.0
2021-06-07 10:05:00,277.12,277.2,276.77,277.05,7140.0,254.3065,254.3799,253.9853,254.2422,7140.0
2021-06-07 10:10:00,277.16,277.28,277.03,277.03,2301.0,254.3432,254.4533,254.2239,254.2239,2301.0
2021-06-07 10:15:00,277.07,277.14,276.75,276.76,9395.0,254.2606,254.3248,253.9669,253.9761,9395.0
2021-06-07 10:20:00,276.82,276.95,276.7,276.8,7478.0,254.0312,254.1505,253.9211,254.0128,7478.0
2021-06-07 10:25:00,276.75,276.86,276.5,276.66,7850.0,253.9669,254.0679,253.7375,253.8843,7850.0
2021-06-07 10:30:00,276.54,276.54,276.11,276.12,9616.0,253.7742,253.7742,253.3796,253.3888,9616.0
2021-06-07 10:35:00,276.22,276.49,276.09,276.2,9996.0,253.4806,253.7283,253.3613,253.4622,9996.0
2021-06-07 10:40:00,276.12,276.35,276.05,276.06,9702.0,253.3888,253.5999,253.3246,253.3337,9702.0
2021-06-07 10:45:00,276.06,276.4,276.06,276.25,4234.0,253.3337,253.6458,253.3337,253.5081,4234.0
2021-06-07 10:50:00,276.21,276.21,275.78,275.93,3370.0,253.4714,253.4714,253.0768,253.2144,3370.0
2021-06-07 10:55:00,276.23,276.34,275.82,275.96,4883.0,253.4897,253.5907,253.1135,253.242,4883.0
2021-06-07 11:00:00,276.01,276.15,275.92,276.1,3784.0,253.2879,253.4163,253.2053,253.3704,3784.0
2021-06-07 11:05:00,276.13,276.13,275.36,275.38,10417.0,253.398,253.398,252.6914,252.7097,10417.0
2021-06-07 11:10:00,275.48,275.78,275.41,275.46,11725.0,252.8015,253.0768,252.7373,252.7831,11725.0
2021-06-07 11:15:00,275.56,276.16,275.56,276.16,4075.0,252.8749,253.4255,252.8749,253.4255,4075.0
2021-06-07 11:20:00,276.16,276.16,275.78,275.89,2273.0,253.4255,253.4255,253.0768,253.1777,2273.0
2021-06-07 11:25:00,275.84,275.89,275.67,275.69,2900.0,253.1319,253.1777,252.9758,252.9942,2900.0
2021-06-07 11:30:00,275.8,275.9,275.65,275.7,2572.0,253.0951,253.1869,252.9575,253.0034,2572.0
2021-06-07 11:35:00,275.62,275.66,275.5,275.61,6918.0,252.93,252.9667,252.8198,252.9208,6918.0
2021-06-07 11:40:00,275.55,275.55,275.34,275.43,7124.0,252.8657,252.8657,252.673,252.7556,7124.0
2021-06-07 11:45:00,275.38,275.43,275.26,275.34,1999.0,252.7097,252.7556,252.5996,252.673,1999.0
2021-06-07 11:50:00,275.29,275.38,275.2,275.27,2103.0,252.6271,252.7097,252.5445,252.6088,2103.0
2021-06-07 11:55:00,275.25,275.89,275.25,275.89,4900.0,252.5904,253.1777,252.5904,253.1777,4900.0
2021-06-07 12:00:00,275.82,275.96,275.82,275.92,2607.0,253.1135,253.242,253.1135,253.2053,2607.0
2021-06-07 12:05:00,276.1,276.1,275.89,275.89,3686.0,253.3704,253.3704,253.1777,253.1777,3686.0
2021-06-07 12:10:00,275.94,276.06,275.94,275.97,2950.0,253.2236,253.3337,253.2236,253.2512,2950.0
2021-06-07 12:15:00,275.9,275.96,275.85,275.93,1640.0,253.1869,253.242,253.141,253.2144,1640.0
2021-06-07 12:20:00,275.94,275.94,275.82,275.83,3685.0,253.2236,253.2236,253.1135,253.1227,3685.0
2021-06-07 12:25:00,275.71,275.87,275.71,275.78,2435.0,253.0126,253.1594,253.0126,253.0768,2435.0
2021-06-07 12:30:00,275.81,275.85,275.76,275.83,4512.0,253.1043,253.141,253.0584,253.1227,4512.0
2021-06-07 12:35:00,275.85,275.88,275.68,275.77,3289.0,253.141,253.1686,252.985,253.0676,3289.0
2021-06-07 12:40:00,275.74,275.77,275.62,275.63,3089.0,253.0401,253.0676,252.93,252.9391,3089.0
2021-06-07 12:45:00,275.52,275.68,275.51,275.62,2896.0,252.8382,252.985,252.829,252.93,2896.0
2021-06-07 12:50:00,275.67,275.82,275.6,275.77,4870.0,252.9758,253.1135,252.9116,253.0676,4870.0
2021-06-07 12:55:00,275.77,275.84,275.62,275.83,3552.0,253.0676,253.1319,252.93,253.1227,3552.0
2021-06-07 13:00:00,275.81,275.89,275.74,275.81,2200.0,253.1043,253.1777,253.0401,253.1043,2200.0
2021-06-07 13:05:00,275.83,276.08,275.8,276.03,7400.0,253.1227,253.3521,253.0951,253.3062,7400.0
2021-06-07 13:10:00,276.0,276.16,275.97,276.05,4200.0,253.2787,253.4255,253.2512,253.3246,4200.0
2021-06-07 13:15:00,276.08,276.09,275.92,276.02,3735.0,253.3521,253.3613,253.2053,253.297,3735.0
2021-06-07 13:20:00,275.91,276.15,275.91,276.15,2000.0,253.1961,253.4163,253.1961,253.4163,2000.0
2021-06-07 13:25:00,276.15,276.15,275.87,275.89,5400.0,253.4163,253.4163,253.1594,253.1777,5400.0
2021-06-07 13:30:00,275.94,275.94,275.71,275.77,5618.0,253.2236,253.2236,253.0126,253.0676,5618.0
2021-06-07 13:35:00,275.77,275.82,275.66,275.81,3511.0,253.0676,253.1135,252.9667,253.1043,3511.0
2021-06-07 13:40:00,275.87,275.87,275.43,275.46,5022.0,253.1594,253.1594,252.7556,252.7831,5022.0
2021-06-07 13:45:00,275.49,275.63,275.45,275.63,3342.0,252.8107,252.9391,252.774,252.9391,3342.0
2021-06-07 13:50:00,275.66,275.84,275.61,275.84,3273.0,252.9667,253.1319,252.9208,253.1319,3273.0
2021-06-07 13:55:00,275.84,275.86,275.76,275.76,3426.0,253.1319,253.1502,253.0584,253.0584,3426.0
2021-06-07 14:00:00,275.7,275.81,275.64,275.81,3320.0,253.0034,253.1043,252.9483,253.1043,3320.0
2021-06-07 14:05:00,275.8,276.13,275.8,276.05,3855.0,253.0951,253.398,253.0951,253.3246,3855.0
2021-06-07 14:10:00,275.97,275.97,275.37,275.37,19462.0,253.2512,253.2512,252.7005,252.7005,19462.0
2021-06-07 14:15:00,275.42,275.52,275.38,275.41,4324.0,252.7464,252.8382,252.7097,252.7373,4324.0
2021-06-07 14:20:00,275.5,275.53,275.3,275.31,16672.0,252.8198,252.8474,252.6363,252.6455,16672.0
2021-06-07 14:25:00,275.35,275.36,275.08,275.23,4940.0,252.6822,252.6914,252.4344,252.5721,4940.0
2021-06-07 14:30:00,275.24,275.34,275.22,275.22,2782.0,252.5812,252.673,252.5629,252.5629,2782.0
2021-06-07 14:35:00,275.27,275.34,275.21,275.34,3137.0,252.6088,252.673,252.5537,252.673,3137.0
2021-06-07 14:40:00,275.35,275.39,275.13,275.14,7784.0,252.6822,252.7189,252.4803,252.4895,7784.0
2021-06-07 14:45:00,275.2,275.32,275.16,275.31,4722.0,252.5445,252.6547,252.5078,252.6455,4722.0
2021-06-07 14:50:00,275.35,275.49,275.31,275.41,3957.0,252.6822,252.8107,252.6455,252.7373,3957.0
2021-06-07 14:55:00,275.4,275.52,275.31,275.46,6224.0,252.7281,252.8382,252.6455,252.7831,6224.0
2021-06-07 15:00:00,275.44,275.45,275.26,275.36,5761.0,252.7648,252.774,252.5996,252.6914,5761.0
2021-06-07 15:05:00,275.41,275.41,275.34,275.37,4485.0,252.7373,252.7373,252.673,252.7005,4485.0
2021-06-07 15:10:00,275.34,275.34,274.96,275.0,14756.0,252.673,252.673,252.3243,252.361,14756.0
2021-06-07 15:15:00,274.97,275.1,274.8,275.1,10427.0,252.3335,252.4528,252.1775,252.4528,10427.0
2021-06-07 15:20:00,275.09,275.25,275.05,275.05,5980.0,252.4436,252.5904,252.4069,252.4069,5980.0
2021-06-07 15:25:00,275.02,275.27,275.02,275.22,4651.0,252.3794,252.6088,252.3794,252.5629,4651.0
2021-06-07 15:30:00,275.23,275.28,275.03,275.04,6877.0,252.5721,252.618,252.3885,252.3977,6877.0
2021-06-07 15:35:00,275.09,275.17,275.03,275.07,12725.0,252.4436,252.517,252.3885,252.4252,12725.0
2021-06-07 15:40:00,275.07,275.11,274.91,275.0,11213.0,252.4252,252.4619,252.2784,252.361,11213.0
2021-06-07 15:45:00,275.0,275.06,274.92,274.97,21850.0,252.361,252.4161,252.2876,252.3335,21850.0
2021-06-07 15:50:00,274.99,275.45,274.87,274.96,26746.0,252.3518,252.774,252.2417,252.3243,26746.0
2021-06-07 15:55:00,274.98,275.13,274.8,274.82,58525.0,252.3427,252.4803,252.1775,252.1958,58525.0
2021-06-08 09:30:00,274.71,275.08,273.87,274.17,16888.0,252.0949,252.4344,251.324,251.5993,16888.0
2021-06-08 09:35:00,273.23,274.08,273.23,273.81,3687.0,250.7367,251.5167,250.7367,251.269,3687.0
2021-06-08 09:40:00,273.6,273.65,272.36,272.74,16102.0,251.0763,251.1221,249.9383,250.2871,16102.0
2021-06-08 09:45:00,272.79,272.8,272.22,272.53,11894.0,250.3329,250.3421,249.8099,250.0943,11894.0
2021-06-08 09:50:00,272.41,272.77,272.08,272.08,23164.0,249.9842,250.3146,249.6814,249.6814,23164.0
2021-06-08 09:55:00,272.3,272.33,271.66,271.98,26300.0,249.8833,249.9108,249.296,249.5896,26300.0
2021-06-08 10:00:00,271.92,272.14,271.5,271.5,18331.0,249.5346,249.7365,249.1491,249.1491,18331.0
2021-06-08 10:05:00,271.5,271.85,271.43,271.82,6152.0,249.1491,249.4703,249.0849,249.4428,6152.0
2021-06-08 10:10:00,271.82,272.22,271.71,272.05,6375.0,249.4428,249.8099,249.3418,249.6539,6375.0
2021-06-08 10:15:00,271.86,271.92,271.62,271.77,4823.0,249.4795,249.5346,249.2593,249.3969,4823.0
2021-06-08 10:20:00,271.76,271.76,271.16,271.3,27235.0,249.3877,249.3877,248.8371,248.9656,27235.0
2021-06-08 10:25:00,271.38,271.5,271.2,271.5,9165.0,249.039,249.1491,248.8738,249.1491,9165.0
2021-06-08 10:30:00,271.61,272.23,271.59,271.71,5404.0,249.2501,249.819,249.2317,249.3418,5404.0
2021-06-08 10:35:00,271.63,271.81,271.24,271.81,4216.0,249.2684,249.4336,248.9105,249.4336,4216.0
2021-06-08 10:40:00,271.96,272.1,271.87,271.94,9979.0,249.5713,249.6997,249.4887,249.5529,9979.0
2021-06-08 10:45:00,271.97,272.1,271.75,271.76,10512.0,249.5804,249.6997,249.3786,249.3877,10512.0
2021-06-08 10:50:00,271.84,272.55,271.8,272.47,18906.0,249.4611,250.1127,249.4244,250.0393,18906.0
2021-06-08 10:55:00,272.52,272.62,272.42,272.56,8230.0,250.0852,250.1769,249.9934,250.1219,8230.0
2021-06-08 11:00:00,272.61,273.17,272.56,273.17,6199.0,250.1678,250.6817,250.1219,250.6817,6199.0
2021-06-08 11:05:00,273.29,273.51,273.22,273.25,3198.0,250.7918,250.9937,250.7275,250.7551,3198.0
2021-06-08 11:10:00,273.3,273.66,273.17,273.25,3685.0,250.801,251.1313,250.6817,250.7551,3685.0
2021-06-08 11:15:00,273.3,273.66,273.25,273.61,9688.0,250.801,251.1313,250.7551,251.0854,9688.0
2021-06-08 11:20:00,273.56,273.81,273.26,273.77,4569.0,251.0396,251.269,250.7642,251.2323,4569.0
2021-06-08 11:25:00,273.82,274.15,273.8,274.06,8894.0,251.2781,251.581,251.2598,251.4984,8894.0
2021-06-08 11:30:00,274.01,274.33,273.99,274.33,2495.0,251.4525,251.7462,251.4342,251.7462,2495.0
2021-06-08 11:35:00,274.4,274.59,274.2,274.59,23438.0,251.8104,251.9848,251.6269,251.9848,23438.0
2021-06-08 11:40:00,274.69,275.39,274.69,275.32,5812.0,252.0765,252.7189,252.0765,252.6547,5812.0
2021-06-08 11:45:00,275.32,275.52,275.31,275.52,10331.0,252.6547,252.8382,252.6455,252.8382,10331.0
2021-06-08 11:50:00,275.52,275.89,275.48,275.73,9406.0,252.8382,253.1777,252.8015,253.0309,9406.0
2021-06-08 11:55:00,275.74,276.35,275.74,275.98,19269.0,253.0401,253.5999,253.0401,253.2603,19269.0
2021-06-08 12:00:00,275.93,275.99,275.73,275.73,3437.0,253.2144,253.2695,253.0309,253.0309,3437.0
2021-06-08 12:05:00,275.7,276.19,275.66,276.07,3775.0,253.0034,253.453,252.9667,253.3429,3775.0
2021-06-08 12:10:00,276.07,276.09,275.86,276.02,4602.0,253.3429,253.3613,253.1502,253.297,4602.0
2021-06-08 12:15:00,276.02,276.31,276.02,276.05,9085.0,253.297,253.5632,253.297,253.3246,9085.0
2021-06-08 12:20:00,275.9,276.31,275.9,276.31,1702.0,253.1869,253.5632,253.1869,253.5632,1702.0
2021-06-08 12:25:00,276.27,276.36,276.15,276.15,2137.0,253.5265,253.609,253.4163,253.4163,2137.0
2021-06-08 12:30:00,276.09,276.29,276.09,276.22,3143.0,253.3613,253.5448,253.3613,253.4806,3143.0
2021-06-08 12:35:00,276.18,276.18,276.05,276.05,1300.0,253.4439,253.4439,253.3246,253.3246,1300.0
2021-06-08 12:40:00,276.17,276.2,276.05,276.19,3865.0,253.4347,253.4622,253.3246,253.453,3865.0
2021-06-08 12:45:00,276.34,276.34,276.01,276.22,3241.0,253.5907,253.5907,253.2879,253.4806,3241.0
2021-06-08 12:50:00,276.2,276.28,276.16,276.18,2108.0,253.4622,253.5356,253.4255,253.4439,2108.0
2021-06-08 12:55:00,276.18,276.21,276.06,276.14,3474.0,253.4439,253.4714,253.3337,253.4072,3474.0
2021-06-08 13:00:00,276.12,276.5,276.08,276.5,8199.0,253.3888,253.7375,253.3521,253.7375,8199.0
2021-06-08 13:05:00,276.53,276.53,276.35,276.43,1844.0,253.765,253.765,253.5999,253.6733,1844.0
2021-06-08 13:10:00,276.4,276.55,276.31,276.36,4333.0,253.6458,253.7834,253.5632,253.609,4333.0
2021-06-08 13:15:00,276.34,276.38,276.2,276.27,1935.0,253.5907,253.6274,253.4622,253.5265,1935.0
2021-06-08 13:20:00,276.2,276.21,276.12,276.21,2903.0,253.4622,253.4714,253.3888,253.4714,2903.0
2021-06-08 13:25:00,276.24,276.24,276.04,276.04,1100.0,253.4989,253.4989,253.3154,253.3154,1100.0
2021-06-08 13:30:00,276.01,276.29,276.0,276.29,1589.0,253.2879,253.5448,253.2787,253.5448,1589.0
2021-06-08 13:35:00,276.23,276.37,276.22,276.37,2223.0,253.4897,253.6182,253.4806,253.6182,2223.0
2021-06-08 13:40:00,276.37,276.62,276.35,276.38,4854.0,253.6182,253.8476,253.5999,253.6274,4854.0
2021-06-08 13:45:00,276.4,276.49,276.34,276.39,4788.0,253.6458,253.7283,253.5907,253.6366,4788.0
2021-06-08 13:50:00,276.39,276.47,276.18,276.47,3306.0,253.6366,253.71,253.4439,253.71,3306.0
2021-06-08 13:55:00,276.38,276.44,276.29,276.39,1885.0,253.6274,253.6825,253.5448,253.6366,1885.0
2021-06-08 14:00:00,276.43,276.43,276.24,276.29,1300.0,253.6733,253.6733,253.4989,253.5448,1300.0
2021-06-08 14:05:00,276.3,276.36,276.16,276.28,2884.0,253.554,253.609,253.4255,253.5356,2884.0
2021-06-08 14:10:00,276.26,276.45,276.11,276.19,5770.0,253.5173,253.6916,253.3796,253.453,5770.0
2021-06-08 14:15:00,276.14,276.14,275.83,275.83,2804.0,253.4072,253.4072,253.1227,253.1227,2804.0
2021-06-08 14:20:00,275.87,276.28,275.84,276.2,6320.0,253.1594,253.5356,253.1319,253.4622,6320.0
2021-06-08 14:25:00,276.12,276.28,276.03,276.13,1526.0,253.3888,253.5356,253.3062,253.398,1526.0
2021-06-08 14:30:00,276.08,276.09,275.94,276.09,3248.0,253.3521,253.3613,253.2236,253.3613,3248.0
2021-06-08 14:35:00,276.13,276.22,276.12,276.22,2922.0,253.398,253.4806,253.3888,253.4806,2922.0
2021-06-08 14:40:00,276.11,276.26,276.07,276.11,10167.0,253.3796,253.5173,253.3429,253.3796,10167.0
2021-06-08 14:45:00,276.17,276.23,276.01,276.21,4045.0,253.4347,253.4897,253.2879,253.4714,4045.0
2021-06-08 14:50:00,276.21,276.21,275.92,276.19,10912.0,253.4714,253.4714,253.2053,253.453,10912.0
2021-06-08 14:55:00,276.24,276.3,275.84,275.86,10170.0,253.4989,253.554,253.1319,253.1502,10170.0
2021-06-08 15:00:00,275.86,276.06,275.63,275.96,7754.0,253.1502,253.3337,252.9391,253.242,7754.0
2021-06-08 15:05:00,275.71,275.95,275.71,275.95,7854.0,253.0126,253.2328,253.0126,253.2328,7854.0
2021-06-08 15:10:00,275.83,275.93,275.74,275.91,5544.0,253.1227,253.2144,253.0401,253.1961,5544.0
2021-06-08 15:15:00,275.91,275.96,275.67,275.77,8624.0,253.1961,253.242,252.9758,253.0676,8624.0
2021-06-08 15:20:00,275.76,275.81,275.55,275.56,6297.0,253.0584,253.1043,252.8657,252.8749,6297.0
2021-06-08 15:25:00,275.52,275.94,275.52,275.78,7859.0,252.8382,253.2236,252.8382,253.0768,7859.0
2021-06-08 15:30:00,275.72,275.8,275.5,275.75,13704.0,253.0217,253.0951,252.8198,253.0493,13704.0
2021-06-08 15:35:00,275.75,275.91,275.59,275.8,6852.0,253.0493,253.1961,252.9024,253.0951,6852.0
2021-06-08 15:40:00,275.8,275.85,275.67,275.73,4533.0,253.0951,253.141,252.9758,253.0309,4533.0
2021-06-08 15:45:00,275.67,275.74,275.52,275.7,6199.0,252.9758,253.0401,252.8382,253.0034,6199.0
2021-06-08 15:50:00,275.93,275.93,275.54,275.55,13625.0,253.2144,253.2144,252.8565,252.8657,13625.0
2021-06-08 15:55:00,275.6,275.68,275.35,275.53,40346.0,252.9116,252.985,252.6822,252.8474,40346.0
2021-06-09 09:30:00,275.54,275.9,274.8,274.84,10037.0,252.8565,253.1869,252.1775,252.2142,10037.0
2021-06-09 09:35:00,274.49,274.8,274.18,274.18,3910.0,251.893,252.1775,251.6085,251.6085,3910.0
2021-06-09 09:40:00,274.14,274.48,273.91,274.31,14891.0,251.5718,251.8838,251.3607,251.7278,14891.0
2021-06-09 09:45:00,274.41,274.41,273.8,274.12,6396.0,251.8196,251.8196,251.2598,251.5534,6396.0
2021-06-09 09:50:00,274.25,274.77,274.17,274.64,4090.0,251.6727,252.1499,251.5993,252.0306,4090.0
2021-06-09 09:55:00,274.8,275.02,274.55,275.02,5352.0,252.1775,252.3794,251.9481,252.3794,5352.0
2021-06-09 10:00:00,275.22,275.54,275.15,275.26,5776.0,252.5629,252.8565,252.4987,252.5996,5776.0
2021-06-09 10:05:00,275.26,275.29,275.15,275.26,2902.0,252.5996,252.6271,252.4987,252.5996,2902.0
2021-06-09 10:10:00,275.27,275.75,275.27,275.71,1519.0,252.6088,253.0493,252.6088,253.0126,1519.0
2021-06-09 10:15:00,275.72,275.89,275.57,275.89,3223.0,253.0217,253.1777,252.8841,253.1777,3223.0
2021-06-09 10:20:00,275.82,275.82,275.26,275.27,4638.0,253.1135,253.1135,252.5996,252.6088,4638.0
2021-06-09 10:25:00,275.3,275.67,275.3,275.62,5129.0,252.6363,252.9758,252.6363,252.93,5129.0
2021-06-09 10:30:00,275.67,275.79,275.45,275.45,2577.0,252.9758,253.086,252.774,252.774,2577.0
2021-06-09 10:35:00,275.55,275.72,275.24,275.44,5503.0,252.8657,253.0217,252.5812,252.7648,5503.0
2021-06-09 10:40:00,275.43,275.45,274.87,274.99,6018.0,252.7556,252.774,252.2417,252.3518,6018.0
2021-06-09 10:45:00,275.03,275.51,275.03,275.51,1814.0,252.3885,252.829,252.3885,252.829,1814.0
2021-06-09 10:50:00,275.5,275.52,275.14,275.18,11168.0,252.8198,252.8382,252.4895,252.5262,11168.0
2021-06-09 10:55:00,275.19,275.42,275.04,275.24,3378.0,252.5354,252.7464,252.3977,252.5812,3378.0
2021-06-09 11:00:00,275.24,275.47,275.12,275.17,6039.0,252.5812,252.7923,252.4711,252.517,6039.0
2021-06-09 11:05:00,275.16,275.53,275.08,275.5,2564.0,252.5078,252.8474,252.4344,252.8198,2564.0
2021-06-09 11:10:00,275.56,275.59,275.43,275.59,3175.0,252.8749,252.9024,252.7556,252.9024,3175.0
2021-06-09 11:15:00,275.57,275.72,275.42,275.6,3700.0,252.8841,253.0217,252.7464,252.9116,3700.0
2021-06-09 11:20:00,275.55,275.69,275.47,275.69,3603.0,252.8657,252.9942,252.7923,252.9942,3603.0
2021-06-09 11:25:00,275.63,275.85,275.52,275.85,2859.0,252.9391,253.141,252.8382,253.141,2859.0
2021-06-09 11:30:00,275.82,275.82,275.67,275.73,2886.0,253.1135,253.1135,252.9758,253.0309,2886.0
2021-06-09 11:35:00,275.87,275.96,275.73,275.86,3759.0,253.1594,253.242,253.0309,253.1502,3759.0
2021-06-09 11:40:00,275.87,275.99,275.84,275.9,2311.0,253.1594,253.2695,253.1319,253.1869,2311.0
2021-06-09 11:45:00,275.87,275.96,275.75,275.85,3112.0,253.1594,253.242,253.0493,253.141,3112.0
2021-06-09 11:50:00,275.72,275.97,275.72,275.8,2592.0,253.0217,253.2512,253.0217,253.0951,2592.0
2021-06-09 11:55:00,275.79,275.99,275.71,275.83,3711.0,253.086,253.2695,253.0126,253.1227,3711.0
2021-06-09 12:00:00,275.79,275.92,275.54,275.55,1547.0,253.086,253.2053,252.8565,252.8657,1547.0
2021-06-09 12:05:00,275.53,275.64,275.51,275.57,4294.0,252.8474,252.9483,252.829,252.8841,4294.0
2021-06-09 12:10:00,275.59,275.61,275.41,275.49,3785.0,252.9024,252.9208,252.7373,252.8107,3785.0
2021-06-09 12:15:00,275.5,275.51,275.34,275.43,3870.0,252.8198,252.829,252.673,252.7556,3870.0
2021-06-09 12:20:00,275.42,275.56,275.38,275.41,2389.0,252.7464,252.8749,252.7097,252.7373,2389.0
2021-06-09 12:25:00,275.41,275.41,275.3,275.35,1348.0,252.7373,252.7373,252.6363,252.6822,1348.0
2021-06-09 12:30:00,275.36,275.36,274.92,274.92,1594.0,252.6914,252.6914,252.2876,252.2876,1594.0
2021-06-09 12:35:00,274.96,275.07,274.96,275.06,1803.0,252.3243,252.4252,252.3243,252.4161,1803.0
2021-06-09 12:40:00,274.98,275.1,274.92,275.02,1454.0,252.3427,252.4528,252.2876,252.3794,1454.0
2021-06-09 12:45:00,275.07,275.07,274.77,274.77,2273.0,252.4252,252.4252,252.1499,252.1499,2273.0
2021-06-09 12:50:00,274.86,275.18,274.83,274.85,5385.0,252.2325,252.5262,252.205,252.2234,5385.0
2021-06-09 12:55:00,274.89,274.89,274.75,274.82,1204.0,252.2601,252.2601,252.1316,252.1958,1204.0
2021-06-09 13:00:00,274.74,274.87,274.74,274.87,1105.0,252.1224,252.2417,252.1224,252.2417,1105.0
2021-06-09 13:05:00,274.82,274.82,274.58,274.78,3300.0,252.1958,252.1958,251.9756,252.1591,3300.0
2021-06-09 13:10:00,274.8,274.81,274.51,274.54,1418.0,252.1775,252.1866,251.9113,251.9389,1418.0
2021-06-09 13:15:00,274.56,274.65,274.35,274.42,5659.0,251.9572,252.0398,251.7645,251.8288,5659.0
2021-06-09 13:20:00,274.48,274.84,274.47,274.6,4418.0,251.8838,252.2142,251.8746,251.9939,4418.0
2021-06-09 13:25:00,274.58,274.58,274.16,274.21,3500.0,251.9756,251.9756,251.5902,251.636,3500.0
2021-06-09 13:30:00,274.25,274.25,273.82,273.85,8819.0,251.6727,251.6727,251.2781,251.3057,8819.0
2021-06-09 13:35:00,273.94,273.95,273.67,273.67,4001.0,251.3883,251.3974,251.1405,251.1405,4001.0
2021-06-09 13:40:00,273.67,273.88,273.66,273.78,2457.0,251.1405,251.3332,251.1313,251.2414,2457.0
2021-06-09 13:45:00,273.83,273.83,273.74,273.78,2487.0,251.2873,251.2873,251.2047,251.2414,2487.0
2021-06-09 13:50:00,273.76,273.94,273.76,273.85,3387.0,251.2231,251.3883,251.2231,251.3057,3387.0
2021-06-09 13:55:00,273.83,273.92,273.75,273.82,2500.0,251.2873,251.3699,251.2139,251.2781,2500.0
2021-06-09 14:00:00,273.9,273.93,273.74,273.74,2945.0,251.3516,251.3791,251.2047,251.2047,2945.0
2021-06-09 14:05:00,273.75,273.85,273.69,273.71,1900.0,251.2139,251.3057,251.1588,251.1772,1900.0
2021-06-09 14:10:00,273.74,273.9,273.74,273.86,3463.0,251.2047,251.3516,251.2047,251.3149,3463.0
2021-06-09 14:15:00,273.92,274.03,273.85,273.94,3209.0,251.3699,251.4709,251.3057,251.3883,3209.0
2021-06-09 14:20:00,273.94,274.03,273.9,274.01,4183.0,251.3883,251.4709,251.3516,251.4525,4183.0
2021-06-09 14:25:00,274.01,274.08,273.94,274.0,6664.0,251.4525,251.5167,251.3883,251.4433,6664.0
2021-06-09 14:30:00,273.95,274.29,273.86,274.2,11248.0,251.3974,251.7095,251.3149,251.6269,11248.0
2021-06-09 14:35:00,274.23,274.24,274.09,274.13,4154.0,251.6544,251.6636,251.5259,251.5626,4154.0
2021-06-09 14:40:00,274.16,274.16,273.96,274.14,2915.0,251.5902,251.5902,251.4066,251.5718,2915.0
2021-06-09 14:45:00,274.19,274.26,274.17,274.21,10842.0,251.6177,251.6819,251.5993,251.636,10842.0
2021-06-09 14:50:00,274.22,274.27,274.1,274.24,4127.0,251.6452,251.6911,251.5351,251.6636,4127.0
2021-06-09 14:55:00,274.21,274.3,274.15,274.21,3166.0,251.636,251.7186,251.581,251.636,3166.0
2021-06-09 15:00:00,274.26,274.44,274.26,274.44,2822.0,251.6819,251.8471,251.6819,251.8471,2822.0
2021-06-09 15:05:00,274.44,274.52,274.42,274.44,3556.0,251.8471,251.9205,251.8288,251.8471,3556.0
2021-06-09 15:10:00,274.44,274.57,274.4,274.44,6209.0,251.8471,251.9664,251.8104,251.8471,6209.0
2021-06-09 15:15:00,274.45,274.55,274.38,274.46,3215.0,251.8563,251.9481,251.792,251.8655,3215.0
2021-06-09 15:20:00,274.48,274.56,274.42,274.43,7615.0,251.8838,251.9572,251.8288,251.8379,7615.0
2021-06-09 15:25:00,274.47,274.47,274.19,274.45,6779.0,251.8746,251.8746,251.6177,251.8563,6779.0
2021-06-09 15:30:00,274.37,274.58,274.34,274.46,12373.0,251.7829,251.9756,251.7553,251.8655,12373.0
2021-06-09 15:35:00,274.43,274.49,274.28,274.4,11924.0,251.8379,251.893,251.7003,251.8104,11924.0
2021-06-09 15:40:00,274.4,274.4,274.04,274.08,7710.0,251.8104,251.8104,251.48,251.5167,7710.0
2021-06-09 15:45:00,274.1,274.36,274.06,274.28,9527.0,251.5351,251.7737,251.4984,251.7003,9527.0
2021-06-09 15:50:00,274.18,274.26,273.98,274.0,14669.0,251.6085,251.6819,251.425,251.4433,14669.0
2021-06-09 15:55:00,273.97,274.18,273.62,273.77,54633.0,251.4158,251.6085,251.0946,251.2323,54633.0
2021-06-10 09:30:00,275.45,276.16,275.01,275.17,15435.0,252.774,253.4255,252.3702,252.517,15435.0
2021-06-10 09:35:00,275.58,275.79,275.41,275.64,2950.0,252.8933,253.086,252.7373,252.9483,2950.0
2021-06-10 09:40:00,275.56,275.61,274.67,274.67,2038.0,252.8749,252.9208,252.0582,252.0582,2038.0
2021-06-10 09:45:00,274.8,274.92,274.69,274.72,2460.0,252.1775,252.2876,252.0765,252.1041,2460.0
2021-06-10 09:50:00,274.59,274.62,273.63,273.77,12242.0,251.9848,252.0123,251.1038,251.2323,12242.0
2021-06-10 09:55:00,273.6,273.6,273.24,273.33,9870.0,251.0763,251.0763,250.7459,250.8285,9870.0
2021-06-10 10:00:00,273.39,273.7,273.39,273.67,3778.0,250.8835,251.168,250.8835,251.1405,3778.0
2021-06-10 10:05:00,273.78,273.8,273.26,273.26,3118.0,251.2414,251.2598,250.7642,250.7642,3118.0
2021-06-10 10:10:00,273.27,273.34,272.97,273.1,5332.0,250.7734,250.8377,250.4981,250.6174,5332.0
2021-06-10 10:15:00,273.31,273.65,273.31,273.46,3316.0,250.8101,251.1221,250.8101,250.9478,3316.0
2021-06-10 10:20:00,273.51,273.69,273.42,273.59,2406.0,250.9937,251.1588,250.9111,251.0671,2406.0
2021-06-10 10:25:00,273.67,273.88,273.37,273.45,2902.0,251.1405,251.3332,250.8652,250.9386,2902.0
2021-06-10 10:30:00,273.46,273.46,273.19,273.37,2689.0,250.9478,250.9478,250.7,250.8652,2689.0
2021-06-10 10:35:00,273.27,273.29,272.84,272.97,3500.0,250.7734,250.7918,250.3788,250.4981,3500.0
2021-06-10 10:40:00,272.8,272.84,272.56,272.56,9347.0,250.3421,250.3788,250.1219,250.1219,9347.0
2021-06-10 10:45:00,272.56,272.75,272.42,272.46,8791.0,250.1219,250.2962,249.9934,250.0301,8791.0
2021-06-10 10:50:00,272.43,272.58,271.75,271.75,12131.0,250.0026,250.1402,249.3786,249.3786,12131.0
2021-06-10 10:55:00,271.69,272.51,271.69,272.3,8645.0,249.3235,250.076,249.3235,249.8833,8645.0
2021-06-10 11:00:00,272.34,272.45,272.26,272.4,4434.0,249.92,250.0209,249.8466,249.975,4434.0
2021-06-10 11:05:00,272.32,272.32,272.09,272.14,11131.0,249.9016,249.9016,249.6906,249.7365,11131.0
2021-06-10 11:10:00,272.14,272.14,271.88,271.98,8420.0,249.7365,249.7365,249.4979,249.5896,8420.0
2021-06-10 11:15:00,271.95,272.34,271.94,272.26,5497.0,249.5621,249.92,249.5529,249.8466,5497.0
2021-06-10 11:20:00,272.23,272.39,272.13,272.39,5733.0,249.819,249.9659,249.7273,249.9659,5733.0
2021-06-10 11:25:00,272.45,272.51,272.33,272.4,2300.0,250.0209,250.076,249.9108,249.975,2300.0
2021-06-10 11:30:00,272.34,272.44,272.31,272.34,2938.0,249.92,250.0118,249.8925,249.92,2938.0
2021-06-10 11:35:00,272.36,272.65,272.36,272.55,2896.0,249.9383,250.2045,249.9383,250.1127,2896.0
2021-06-10 11:40:00,272.49,272.54,272.25,272.25,5406.0,250.0576,250.1035,249.8374,249.8374,5406.0
2021-06-10 11:45:00,272.26,272.39,272.2,272.39,4040.0,249.8466,249.9659,249.7915,249.9659,4040.0
2021-06-10 11:50:00,272.42,272.47,272.01,272.01,4534.0,249.9934,250.0393,249.6172,249.6172,4534.0
2021-06-10 11:55:00,272.03,272.11,271.77,272.0,9449.0,249.6355,249.7089,249.3969,249.608,9449.0
2021-06-10 12:00:00,272.0,272.16,271.88,271.93,3752.0,249.608,249.7548,249.4979,249.5437,3752.0
2021-06-10 12:05:00,272.0,272.06,271.79,271.95,3671.0,249.608,249.663,249.4153,249.5621,3671.0
2021-06-10 12:10:00,272.0,272.05,271.8,271.85,4403.0,249.608,249.6539,249.4244,249.4703,4403.0
2021-06-10 12:15:00,271.85,271.98,271.78,271.98,3500.0,249.4703,249.5896,249.4061,249.5896,3500.0
2021-06-10 12:20:00,272.1,272.1,271.95,271.95,4011.0,249.6997,249.6997,249.5621,249.5621,4011.0
2021-06-10 12:25:00,271.99,272.06,271.92,271.92,3628.0,249.5988,249.663,249.5346,249.5346,3628.0
2021-06-10 12:30:00,271.92,272.15,271.89,272.15,5031.0,249.5346,249.7456,249.507,249.7456,5031.0
2021-06-10 12:35:00,272.14,272.14,272.0,272.1,10847.0,249.7365,249.7365,249.608,249.6997,10847.0
2021-06-10 12:40:00,272.09,272.14,271.96,272.08,7720.0,249.6906,249.7365,249.5713,249.6814,7720.0
2021-06-10 12:45:00,272.05,272.08,271.91,271.99,3297.0,249.6539,249.6814,249.5254,249.5988,3297.0
2021-06-10 12:50:00,272.0,272.12,271.97,272.11,2465.0,249.608,249.7181,249.5804,249.7089,2465.0
2021-06-10 12:55:00,272.23,272.42,272.23,272.38,6985.0,249.819,249.9934,249.819,249.9567,6985.0
2021-06-10 13:00:00,272.38,272.66,272.28,272.66,3414.0,249.9567,250.2136,249.8649,250.2136,3414.0
2021-06-10 13:05:00,272.64,272.65,272.5,272.57,2059.0,250.1953,250.2045,250.0668,250.1311,2059.0
2021-06-10 13:10:00,272.62,272.68,272.62,272.64,2327.0,250.1769,250.232,250.1769,250.1953,2327.0
2021-06-10 13:15:00,272.64,272.64,272.46,272.46,1400.0,250.1953,250.1953,250.0301,250.0301,1400.0
2021-06-10 13:20:00,272.51,272.61,272.51,272.51,2515.0,250.076,250.1678,250.076,250.076,2515.0
2021-06-10 13:25:00,272.52,272.61,272.38,272.38,4325.0,250.0852,250.1678,249.9567,249.9567,4325.0
2021-06-10 13:30:00,272.37,272.39,272.26,272.39,3207.0,249.9475,249.9659,249.8466,249.9659,3207.0
2021-06-10 13:35:00,272.38,272.46,272.36,272.42,3914.0,249.9567,250.0301,249.9383,249.9934,3914.0
2021-06-10 13:40:00,272.41,272.47,272.32,272.4,2590.0,249.9842,250.0393,249.9016,249.975,2590.0
2021-06-10 13:45:00,272.38,272.38,272.24,272.24,4683.0,249.9567,249.9567,249.8282,249.8282,4683.0
2021-06-10 13:50:00,272.21,272.28,272.14,272.24,8860.0,249.8007,249.8649,249.7365,249.8282,8860.0
2021-06-10 13:55:00,272.34,272.52,272.34,272.45,2278.0,249.92,250.0852,249.92,250.0209,2278.0
2021-06-10 14:00:00,272.45,272.45,272.19,272.19,4873.0,250.0209,250.0209,249.7823,249.7823,4873.0
2021-06-10 14:05:00,272.19,272.36,272.14,272.36,4439.0,249.7823,249.9383,249.7365,249.9383,4439.0
2021-06-10 14:10:00,272.26,272.33,272.2,272.22,3264.0,249.8466,249.9108,249.7915,249.8099,3264.0
2021-06-10 14:15:00,272.19,272.25,272.13,272.19,4837.0,249.7823,249.8374,249.7273,249.7823,4837.0
2021-06-10 14:20:00,272.19,272.25,272.11,272.18,5919.0,249.7823,249.8374,249.7089,249.7732,5919.0
2021-06-10 14:25:00,272.17,272.23,271.99,272.03,7961.0,249.764,249.819,249.5988,249.6355,7961.0
2021-06-10 14:30:00,272.04,272.04,271.82,271.86,5777.0,249.6447,249.6447,249.4428,249.4795,5777.0
2021-06-10 14:35:00,271.9,271.91,271.8,271.84,7696.0,249.5162,249.5254,249.4244,249.4611,7696.0
2021-06-10 14:40:00,271.85,271.85,271.61,271.66,13234.0,249.4703,249.4703,249.2501,249.296,13234.0
2021-06-10 14:45:00,271.6,271.6,271.37,271.5,9154.0,249.2409,249.2409,249.0298,249.1491,9154.0
2021-06-10 14:50:00,271.48,271.69,271.48,271.66,5504.0,249.1308,249.3235,249.1308,249.296,5504.0
2021-06-10 14:55:00,271.66,271.66,271.4,271.4,15537.0,249.296,249.296,249.0574,249.0574,15537.0
2021-06-10 15:00:00,271.42,271.47,271.23,271.35,9472.0,249.0757,249.1216,248.9014,249.0115,9472.0
2021-06-10 15:05:00,271.31,271.41,271.05,271.27,12209.0,248.9748,249.0665,248.7362,248.9381,12209.0
2021-06-10 15:10:00,271.31,271.34,271.03,271.03,11835.0,248.9748,249.0023,248.7178,248.7178,11835.0
2021-06-10 15:15:00,271.12,271.26,271.08,271.1,14503.0,248.8004,248.9289,248.7637,248.7821,14503.0
2021-06-10 15:20:00,271.08,271.35,271.08,271.23,18496.0,248.7637,249.0115,248.7637,248.9014,18496.0
2021-06-10 15:25:00,271.25,271.25,271.02,271.21,13651.0,248.9197,248.9197,248.7087,248.883,13651.0
2021-06-10 15:30:00,271.2,271.46,271.16,271.46,14268.0,248.8738,249.1124,248.8371,249.1124,14268.0
2021-06-10 15:35:00,271.4,271.4,271.01,271.04,15527.0,249.0574,249.0574,248.6995,248.727,15527.0
2021-06-10 15:40:00,271.06,271.11,270.75,270.85,43235.0,248.7454,248.7912,248.4609,248.5526,43235.0
2021-06-10 15:45:00,270.79,270.82,270.4,270.5,24458.0,248.4976,248.5251,248.1397,248.2315,24458.0
2021-06-10 15:50:00,270.43,270.63,269.97,269.97,53130.0,248.1672,248.3508,247.7451,247.7451,53130.0
2021-06-10 15:55:00,270.0,270.12,269.49,270.12,181287.0,247.7726,247.8827,247.3046,247.8827,181287.0
2021-06-11 09:30:00,271.61,271.61,270.55,271.35,26454.0,249.2501,249.2501,248.2773,249.0115,26454.0
2021-06-11 09:35:00,271.42,271.5,270.61,270.63,18145.0,249.0757,249.1491,248.3324,248.3508,18145.0
2021-06-11 09:40:00,270.8,270.86,270.42,270.51,13290.0,248.5068,248.5618,248.158,248.2406,13290.0
2021-06-11 09:45:00,270.45,270.84,270.22,270.22,24227.0,248.1856,248.5435,247.9745,247.9745,24227.0
2021-06-11 09:50:00,270.32,270.48,270.18,270.33,11466.0,248.0663,248.2131,247.9378,248.0755,11466.0
2021-06-11 09:55:00,270.33,270.86,270.24,270.62,19610.0,248.0755,248.5618,247.9929,248.3416,19610.0
2021-06-11 10:00:00,270.69,271.13,270.32,270.78,22335.0,248.4058,248.8096,248.0663,248.4884,22335.0
2021-06-11 10:05:00,270.78,271.14,270.77,271.0,8378.0,248.4884,248.8188,248.4792,248.6903,8378.0
2021-06-11 10:10:00,271.0,271.01,270.65,270.74,10303.0,248.6903,248.6995,248.3691,248.4517,10303.0
2021-06-11 10:15:00,270.67,270.74,270.32,270.32,9267.0,248.3875,248.4517,248.0663,248.0663,9267.0
2021-06-11 10:20:00,270.31,270.57,270.1,270.55,4997.0,248.0571,248.2957,247.8644,248.2773,4997.0
2021-06-11 10:25:00,270.55,270.64,270.3,270.48,10764.0,248.2773,248.3599,248.0479,248.2131,10764.0
2021-06-11 10:30:00,270.48,270.81,270.44,270.56,3600.0,248.2131,248.5159,248.1764,248.2865,3600.0
2021-06-11 10:35:00,270.78,270.88,270.64,270.65,6126.0,248.4884,248.5802,248.3599,248.3691,6126.0
2021-06-11 10:40:00,270.64,270.77,270.35,270.47,5566.0,248.3599,248.4792,248.0938,248.2039,5566.0
2021-06-11 10:45:00,270.47,270.71,270.35,270.39,5820.0,248.2039,248.4242,248.0938,248.1305,5820.0
2021-06-11 10:50:00,270.42,270.43,270.21,270.29,3829.0,248.158,248.1672,247.9653,248.0387,3829.0
2021-06-11 10:55:00,270.28,270.66,270.22,270.31,8253.0,248.0296,248.3783,247.9745,248.0571,8253.0
2021-06-11 11:00:00,270.26,270.6,270.22,270.56,4700.0,248.0112,248.3232,247.9745,248.2865,4700.0
2021-06-11 11:05:00,270.62,270.73,270.45,270.55,9847.0,248.3416,248.4425,248.1856,248.2773,9847.0
2021-06-11 11:10:00,270.64,270.66,270.47,270.56,6768.0,248.3599,248.3783,248.2039,248.2865,6768.0
2021-06-11 11:15:00,270.52,270.59,270.47,270.5,2481.0,248.2498,248.3141,248.2039,248.2315,2481.0
2021-06-11 11:20:00,270.5,270.65,270.48,270.51,8272.0,248.2315,248.3691,248.2131,248.2406,8272.0
2021-06-11 11:25:00,270.51,270.54,270.34,270.46,9502.0,248.2406,248.2682,248.0846,248.1948,9502.0
2021-06-11 11:30:00,270.47,270.62,270.41,270.62,6559.0,248.2039,248.3416,248.1489,248.3416,6559.0
2021-06-11 11:35:00,270.71,270.98,270.71,270.91,4448.0,248.4242,248.6719,248.4242,248.6077,4448.0
2021-06-11 11:40:00,270.96,271.24,270.87,271.04,7582.0,248.6536,248.9105,248.571,248.727,7582.0
2021-06-11 11:45:00,271.09,271.2,270.83,270.88,13266.0,248.7729,248.8738,248.5343,248.5802,13266.0
2021-06-11 11:50:00,270.93,271.03,270.83,270.9,13865.0,248.6261,248.7178,248.5343,248.5985,13865.0
2021-06-11 11:55:00,270.86,271.03,270.86,271.0,8521.0,248.5618,248.7178,248.5618,248.6903,8521.0
2021-06-11 12:00:00,271.0,271.07,270.88,270.96,18271.0,248.6903,248.7545,248.5802,248.6536,18271.0
2021-06-11 12:05:00,271.03,271.16,270.9,271.0,14738.0,248.7178,248.8371,248.5985,248.6903,14738.0
2021-06-11 12:10:00,270.99,271.21,270.99,271.21,3100.0,248.6811,248.883,248.6811,248.883,3100.0
2021-06-11 12:15:00,271.21,271.28,271.11,271.13,3834.0,248.883,248.9472,248.7912,248.8096,3834.0
2021-06-11 12:20:00,271.18,271.19,270.9,270.95,3926.0,248.8555,248.8647,248.5985,248.6444,3926.0
2021-06-11 12:25:00,270.97,270.98,270.82,270.82,3032.0,248.6628,248.6719,248.5251,248.5251,3032.0
2021-06-11 12:30:00,270.82,270.91,270.74,270.91,2476.0,248.5251,248.6077,248.4517,248.6077,2476.0
2021-06-11 12:35:00,270.91,270.91,270.67,270.79,3355.0,248.6077,248.6077,248.3875,248.4976,3355.0
2021-06-11 12:40:00,270.82,271.03,270.73,271.03,5113.0,248.5251,248.7178,248.4425,248.7178,5113.0
2021-06-11 12:45:00,271.03,271.06,270.99,271.06,3015.0,248.7178,248.7454,248.6811,248.7454,3015.0
2021-06-11 12:50:00,271.0,271.31,270.99,271.31,6252.0,248.6903,248.9748,248.6811,248.9748,6252.0
2021-06-11 12:55:00,271.3,271.33,271.1,271.13,17246.0,248.9656,248.9931,248.7821,248.8096,17246.0
2021-06-11 13:00:00,271.18,271.38,271.14,271.31,7557.0,248.8555,249.039,248.8188,248.9748,7557.0
2021-06-11 13:05:00,271.29,271.46,271.22,271.44,9398.0,248.9564,249.1124,248.8922,249.0941,9398.0
2021-06-11 13:10:00,271.49,271.54,271.39,271.47,6060.0,249.14,249.1858,249.0482,249.1216,6060.0
2021-06-11 13:15:00,271.54,271.82,271.51,271.72,14454.0,249.1858,249.4428,249.1583,249.351,14454.0
2021-06-11 13:20:00,271.76,271.85,271.69,271.81,10192.0,249.3877,249.4703,249.3235,249.4336,10192.0
2021-06-11 13:25:00,271.85,271.89,271.64,271.84,24492.0,249.4703,249.507,249.2776,249.4611,24492.0
2021-06-11 13:30:00,271.8,271.84,271.62,271.74,9911.0,249.4244,249.4611,249.2593,249.3694,9911.0
2021-06-11 13:35:00,271.72,271.79,271.7,271.76,3155.0,249.351,249.4153,249.3327,249.3877,3155.0
2021-06-11 13:40:00,271.79,272.09,271.79,272.04,5677.0,249.4153,249.6906,249.4153,249.6447,5677.0
2021-06-11 13:45:00,272.0,272.12,271.95,272.06,6746.0,249.608,249.7181,249.5621,249.663,6746.0
2021-06-11 13:50:00,272.11,272.16,272.0,272.16,15745.0,249.7089,249.7548,249.608,249.7548,15745.0
2021-06-11 13:55:00,272.16,272.25,272.02,272.23,5160.0,249.7548,249.8374,249.6263,249.819,5160.0
2021-06-11 14:00:00,272.27,272.28,272.11,272.11,8082.0,249.8557,249.8649,249.7089,249.7089,8082.0
2021-06-11 14:05:00,272.13,272.24,272.12,272.24,2004.0,249.7273,249.8282,249.7181,249.8282,2004.0
2021-06-11 14:10:00,272.23,272.25,272.11,272.15,3183.0,249.819,249.8374,249.7089,249.7456,3183.0
2021-06-11 14:15:00,272.17,272.17,271.75,271.79,7736.0,249.764,249.764,249.3786,249.4153,7736.0
2021-06-11 14:20:00,271.82,271.87,271.77,271.77,7997.0,249.4428,249.4887,249.3969,249.3969,7997.0
2021-06-11 14:25:00,271.77,271.79,271.68,271.74,4563.0,249.3969,249.4153,249.3143,249.3694,4563.0
2021-06-11 14:30:00,271.75,271.86,271.69,271.83,3702.0,249.3786,249.4795,249.3235,249.452,3702.0
2021-06-11 14:35:00,271.79,271.8,271.61,271.61,4863.0,249.4153,249.4244,249.2501,249.2501,4863.0
2021-06-11 14:40:00,271.59,271.6,271.55,271.6,1014.0,249.2317,249.2409,249.195,249.2409,1014.0
2021-06-11 14:45:00,271.54,271.64,271.54,271.61,5622.0,249.1858,249.2776,249.1858,249.2501,5622.0
2021-06-11 14:50:00,271.6,271.61,271.46,271.5,4332.0,249.2409,249.2501,249.1124,249.1491,4332.0
2021-06-11 14:55:00,271.49,271.51,271.41,271.46,5230.0,249.14,249.1583,249.0665,249.1124,5230.0
2021-06-11 15:00:00,271.44,271.58,271.36,271.54,4412.0,249.0941,249.2226,249.0207,249.1858,4412.0
2021-06-11 15:05:00,271.53,271.6,271.46,271.51,6459.0,249.1767,249.2409,249.1124,249.1583,6459.0
2021-06-11 15:10:00,271.51,271.55,271.43,271.53,7421.0,249.1583,249.195,249.0849,249.1767,7421.0
2021-06-11 15:15:00,271.56,271.6,271.47,271.48,8867.0,249.2042,249.2409,249.1216,249.1308,8867.0
2021-06-11 15:20:00,271.46,271.47,271.38,271.38,7411.0,249.1124,249.1216,249.039,249.039,7411.0
2021-06-11 15:25:00,271.36,271.36,271.26,271.3,6802.0,249.0207,249.0207,248.9289,248.9656,6802.0
2021-06-11 15:30:00,271.32,271.34,271.13,271.19,7261.0,248.984,249.0023,248.8096,248.8647,7261.0
2021-06-11 15:35:00,271.25,271.38,271.19,271.21,17822.0,248.9197,249.039,248.8647,248.883,17822.0
2021-06-11 15:40:00,271.19,271.21,270.87,271.0,16978.0,248.8647,248.883,248.571,248.6903,16978.0
2021-06-11 15:45:00,271.0,271.09,270.78,270.93,27706.0,248.6903,248.7729,248.4884,248.6261,27706.0
2021-06-11 15:50:00,270.91,271.21,270.88,271.12,30089.0,248.6077,248.883,248.5802,248.8004,30089.0
2021-06-11 15:55:00,271.19,271.56,271.12,271.46,41226.0,248.8647,249.2042,248.8004,249.1124,41226.0
2021-06-14 09:30:00,271.31,273.0,271.31,271.98,18715.0,248.9748,250.5257,248.9748,249.5896,18715.0
2021-06-14 09:35:00,271.74,272.48,271.69,271.83,7593.0,249.3694,250.0485,249.3235,249.452,7593.0
2021-06-14 09:40:00,272.04,272.37,271.76,271.97,6520.0,249.6447,249.9475,249.3877,249.5804,6520.0
2021-06-14 09:45:00,271.71,271.96,271.32,271.32,4756.0,249.3418,249.5713,248.984,248.984,4756.0
2021-06-14 09:50:00,271.25,271.57,271.22,271.44,5579.0,248.9197,249.2134,248.8922,249.0941,5579.0
2021-06-14 09:55:00,271.44,271.44,270.88,270.95,4244.0,249.0941,249.0941,248.5802,248.6444,4244.0
2021-06-14 10:00:00,271.04,271.63,270.98,271.63,4934.0,248.727,249.2684,248.6719,249.2684,4934.0
2021-06-14 10:05:00,271.47,271.91,271.39,271.86,2000.0,249.1216,249.5254,249.0482,249.4795,2000.0
2021-06-14 10:10:00,271.71,271.81,271.64,271.8,1501.0,249.3418,249.4336,249.2776,249.4244,1501.0
2021-06-14 10:15:00,271.85,272.02,271.66,271.67,7461.0,249.4703,249.6263,249.296,249.3051,7461.0
2021-06-14 10:20:00,271.78,272.01,271.67,271.74,4649.0,249.4061,249.6172,249.3051,249.3694,4649.0
2021-06-14 10:25:00,271.68,271.68,271.56,271.68,2406.0,249.3143,249.3143,249.2042,249.3143,2406.0
2021-06-14 10:30:00,271.68,271.89,271.66,271.86,3654.0,249.3143,249.507,249.296,249.4795,3654.0
2021-06-14 10:35:00,271.87,272.41,271.76,272.2,14253.0,249.4887,249.9842,249.3877,249.7915,14253.0
2021-06-14 10:40:00,272.22,272.22,272.0,272.03,4682.0,249.8099,249.8099,249.608,249.6355,4682.0
2021-06-14 10:45:00,271.97,272.01,271.72,271.72,1120.0,249.5804,249.6172,249.351,249.351,1120.0
2021-06-14 10:50:00,271.88,272.15,271.87,272.01,6220.0,249.4979,249.7456,249.4887,249.6172,6220.0
2021-06-14 10:55:00,272.06,272.45,272.06,272.41,2723.0,249.663,250.0209,249.663,249.9842,2723.0
2021-06-14 11:00:00,272.41,272.77,272.41,272.47,3195.0,249.9842,250.3146,249.9842,250.0393,3195.0
2021-06-14 11:05:00,272.49,272.57,272.32,272.55,1700.0,250.0576,250.1311,249.9016,250.1127,1700.0
2021-06-14 11:10:00,272.41,272.49,272.07,272.07,2865.0,249.9842,250.0576,249.6722,249.6722,2865.0
2021-06-14 11:15:00,271.98,272.23,271.98,272.11,3042.0,249.5896,249.819,249.5896,249.7089,3042.0
2021-06-14 11:20:00,272.07,272.07,271.74,271.82,1508.0,249.6722,249.6722,249.3694,249.4428,1508.0
2021-06-14 11:25:00,271.8,271.8,271.5,271.5,1300.0,249.4244,249.4244,249.1491,249.1491,1300.0
2021-06-14 11:30:00,271.57,271.59,271.1,271.19,2349.0,249.2134,249.2317,248.7821,248.8647,2349.0
2021-06-14 11:35:00,271.33,271.5,271.33,271.4,818.0,248.9931,249.1491,248.9931,249.0574,818.0
2021-06-14 11:40:00,271.33,271.46,271.18,271.4,3121.0,248.9931,249.1124,248.8555,249.0574,3121.0
2021-06-14 11:45:00,271.45,271.79,271.45,271.79,2350.0,249.1033,249.4153,249.1033,249.4153,2350.0
2021-06-14 11:50:00,271.61,271.68,271.42,271.47,2216.0,249.2501,249.3143,249.0757,249.1216,2216.0
2021-06-14 11:55:00,271.46,271.67,271.46,271.55,1462.0,249.1124,249.3051,249.1124,249.195,1462.0
2021-06-14 12:00:00,271.5,271.58,271.44,271.44,3578.0,249.1491,249.2226,249.0941,249.0941,3578.0
2021-06-14 12:05:00,271.45,271.58,271.37,271.57,2232.0,249.1033,249.2226,249.0298,249.2134,2232.0
2021-06-14 12:10:00,271.63,271.78,271.51,271.68,2147.0,249.2684,249.4061,249.1583,249.3143,2147.0
2021-06-14 12:15:00,271.66,271.8,271.66,271.76,2245.0,249.296,249.4244,249.296,249.3877,2245.0
2021-06-14 12:20:00,271.63,271.68,271.54,271.62,800.0,249.2684,249.3143,249.1858,249.2593,800.0
2021-06-14 12:25:00,271.59,271.8,271.59,271.8,1819.0,249.2317,249.4244,249.2317,249.4244,1819.0
2021-06-14 12:30:00,271.8,271.8,271.63,271.8,1885.0,249.4244,249.4244,249.2684,249.4244,1885.0
2021-06-14 12:35:00,271.73,271.79,271.64,271.65,2100.0,249.3602,249.4153,249.2776,249.2868,2100.0
2021-06-14 12:40:00,271.68,271.69,271.58,271.66,3491.0,249.3143,249.3235,249.2226,249.296,3491.0
2021-06-14 12:45:00,271.67,271.7,271.49,271.49,2315.0,249.3051,249.3327,249.14,249.14,2315.0
2021-06-14 12:50:00,271.57,271.57,271.29,271.33,1506.0,249.2134,249.2134,248.9564,248.9931,1506.0
2021-06-14 12:55:00,271.33,271.4,271.24,271.3,1300.0,248.9931,249.0574,248.9105,248.9656,1300.0
2021-06-14 13:00:00,271.3,271.4,271.08,271.08,1917.0,248.9656,249.0574,248.7637,248.7637,1917.0
2021-06-14 13:05:00,271.06,271.13,270.83,270.87,2901.0,248.7454,248.8096,248.5343,248.571,2901.0
2021-06-14 13:10:00,270.8,270.89,270.73,270.89,2515.0,248.5068,248.5894,248.4425,248.5894,2515.0
2021-06-14 13:15:00,270.87,270.9,270.73,270.9,2330.0,248.571,248.5985,248.4425,248.5985,2330.0
2021-06-14 13:20:00,270.96,271.08,270.83,271.05,3028.0,248.6536,248.7637,248.5343,248.7362,3028.0
2021-06-14 13:25:00,271.01,271.03,270.85,270.85,5001.0,248.6995,248.7178,248.5526,248.5526,5001.0
2021-06-14 13:30:00,270.86,270.92,270.81,270.84,1268.0,248.5618,248.6169,248.5159,248.5435,1268.0
2021-06-14 13:35:00,270.97,270.98,270.85,270.85,1471.0,248.6628,248.6719,248.5526,248.5526,1471.0
2021-06-14 13:40:00,270.89,270.94,270.7,270.78,2554.0,248.5894,248.6352,248.415,248.4884,2554.0
2021-06-14 13:45:00,270.8,270.93,270.76,270.84,1085.0,248.5068,248.6261,248.4701,248.5435,1085.0
2021-06-14 13:50:00,270.87,271.0,270.86,270.95,2591.0,248.571,248.6903,248.5618,248.6444,2591.0
2021-06-14 13:55:00,270.91,270.93,270.8,270.83,1322.0,248.6077,248.6261,248.5068,248.5343,1322.0
2021-06-14 14:00:00,270.89,270.89,270.77,270.77,5070.0,248.5894,248.5894,248.4792,248.4792,5070.0
2021-06-14 14:05:00,270.9,270.92,270.78,270.78,1601.0,248.5985,248.6169,248.4884,248.4884,1601.0
2021-06-14 14:10:00,270.77,271.03,270.73,271.03,3532.0,248.4792,248.7178,248.4425,248.7178,3532.0
2021-06-14 14:15:00,271.04,271.08,270.9,270.95,13302.0,248.727,248.7637,248.5985,248.6444,13302.0
2021-06-14 14:20:00,270.94,271.04,270.94,271.01,4450.0,248.6352,248.727,248.6352,248.6995,4450.0
2021-06-14 14:25:00,271.07,271.1,270.94,271.05,2507.0,248.7545,248.7821,248.6352,248.7362,2507.0
2021-06-14 14:30:00,271.01,271.06,270.94,271.06,2316.0,248.6995,248.7454,248.6352,248.7454,2316.0
2021-06-14 14:35:00,271.06,271.06,270.86,270.94,2667.0,248.7454,248.7454,248.5618,248.6352,2667.0
2021-06-14 14:40:00,270.93,271.02,270.85,270.85,4223.0,248.6261,248.7087,248.5526,248.5526,4223.0
2021-06-14 14:45:00,270.94,271.06,270.94,271.01,6693.0,248.6352,248.7454,248.6352,248.6995,6693.0
2021-06-14 14:50:00,271.01,271.04,270.96,271.01,3971.0,248.6995,248.727,248.6536,248.6995,3971.0
2021-06-14 14:55:00,271.0,271.07,270.92,270.96,2449.0,248.6903,248.7545,248.6169,248.6536,2449.0
2021-06-14 15:00:00,271.01,271.01,270.88,270.96,6972.0,248.6995,248.6995,248.5802,248.6536,6972.0
2021-06-14 15:05:00,270.91,270.93,270.74,270.76,2632.0,248.6077,248.6261,248.4517,248.4701,2632.0
2021-06-14 15:10:00,270.84,271.01,270.82,270.98,3492.0,248.5435,248.6995,248.5251,248.6719,3492.0
2021-06-14 15:15:00,271.01,271.27,270.99,271.18,3400.0,248.6995,248.9381,248.6811,248.8555,3400.0
2021-06-14 15:20:00,271.18,271.25,270.97,270.97,11253.0,248.8555,248.9197,248.6628,248.6628,11253.0
2021-06-14 15:25:00,270.95,270.97,270.76,270.84,9081.0,248.6444,248.6628,248.4701,248.5435,9081.0
2021-06-14 15:30:00,270.88,270.88,270.7,270.82,9703.0,248.5802,248.5802,248.415,248.5251,9703.0
2021-06-14 15:35:00,270.82,271.18,270.82,271.16,14297.0,248.5251,248.8555,248.5251,248.8371,14297.0
2021-06-14 15:40:00,271.17,271.2,271.03,271.15,14465.0,248.8463,248.8738,248.7178,248.828,14465.0
2021-06-14 15:45:00,271.19,271.29,271.07,271.27,16233.0,248.8647,248.9564,248.7545,248.9381,16233.0
2021-06-14 15:50:00,271.26,271.3,271.03,271.28,35343.0,248.9289,248.9656,248.7178,248.9472,35343.0
2021-06-14 15:55:00,271.26,271.6,271.19,271.6,75163.0,248.9289,249.2409,248.8647,249.2409,75163.0
2021-06-15 09:30:00,272.05,273.4,272.05,273.35,8202.0,249.6539,250.8927,249.6539,250.8468,8202.0
2021-06-15 09:35:00,273.19,273.54,272.75,272.75,3231.0,250.7,251.0212,250.2962,250.2962,3231.0
2021-06-15 09:40:00,272.93,272.98,272.0,272.19,4196.0,250.4614,250.5073,249.608,249.7823,4196.0
2021-06-15 09:45:00,272.16,272.3,271.57,271.57,3080.0,249.7548,249.8833,249.2134,249.2134,3080.0
2021-06-15 09:50:00,271.48,271.49,270.93,271.08,4693.0,249.1308,249.14,248.6261,248.7637,4693.0
2021-06-15 09:55:00,271.22,271.71,271.01,271.63,2600.0,248.8922,249.3418,248.6995,249.2684,2600.0
2021-06-15 10:00:00,271.75,271.94,271.64,271.76,7387.0,249.3786,249.5529,249.2776,249.3877,7387.0
2021-06-15 10:05:00,271.73,272.0,271.72,271.77,4329.0,249.3602,249.608,249.351,249.3969,4329.0
2021-06-15 10:10:00,272.0,272.21,271.73,272.21,3898.0,249.608,249.8007,249.3602,249.8007,3898.0
2021-06-15 10:15:00,272.22,272.72,272.1,272.51,6157.0,249.8099,250.2687,249.6997,250.076,6157.0
2021-06-15 10:20:00,272.56,272.81,272.26,272.77,10147.0,250.1219,250.3513,249.8466,250.3146,10147.0
2021-06-15 10:25:00,272.64,272.85,272.51,272.79,9018.0,250.1953,250.388,250.076,250.3329,9018.0
2021-06-15 10:30:00,272.79,272.79,272.44,272.6,2869.0,250.3329,250.3329,250.0118,250.1586,2869.0
2021-06-15 10:35:00,272.47,272.65,272.07,272.07,3294.0,250.0393,250.2045,249.6722,249.6722,3294.0
2021-06-15 10:40:00,272.16,272.67,272.16,272.67,7559.0,249.7548,250.2228,249.7548,250.2228,7559.0
2021-06-15 10:45:00,272.76,272.76,272.29,272.47,3900.0,250.3054,250.3054,249.8741,250.0393,3900.0
2021-06-15 10:50:00,272.43,272.72,272.42,272.69,9807.0,250.0026,250.2687,249.9934,250.2412,9807.0
2021-06-15 10:55:00,272.69,272.75,272.51,272.61,3132.0,250.2412,250.2962,250.076,250.1678,3132.0
2021-06-15 11:00:00,272.59,272.62,271.76,272.09,4401.0,250.1494,250.1769,249.3877,249.6906,4401.0
2021-06-15 11:05:00,272.11,272.11,271.76,271.89,3442.0,249.7089,249.7089,249.3877,249.507,3442.0
2021-06-15 11:10:00,271.85,272.13,271.85,272.12,5053.0,249.4703,249.7273,249.4703,249.7181,5053.0
2021-06-15 11:15:00,272.03,272.37,271.9,272.25,2039.0,249.6355,249.9475,249.5162,249.8374,2039.0
2021-06-15 11:20:00,272.21,272.36,272.15,272.21,2347.0,249.8007,249.9383,249.7456,249.8007,2347.0
2021-06-15 11:25:00,272.18,272.27,272.0,272.17,3453.0,249.7732,249.8557,249.608,249.764,3453.0
2021-06-15 11:30:00,272.15,272.16,271.84,271.93,3915.0,249.7456,249.7548,249.4611,249.5437,3915.0
2021-06-15 11:35:00,271.84,271.97,271.84,271.92,1851.0,249.4611,249.5804,249.4611,249.5346,1851.0
2021-06-15 11:40:00,271.97,272.13,271.94,272.13,3426.0,249.5804,249.7273,249.5529,249.7273,3426.0
2021-06-15 11:45:00,272.1,272.33,272.02,272.11,3500.0,249.6997,249.9108,249.6263,249.7089,3500.0
2021-06-15 11:50:00,272.09,272.11,271.9,272.07,3006.0,249.6906,249.7089,249.5162,249.6722,3006.0
2021-06-15 11:55:00,272.05,272.18,272.03,272.17,2952.0,249.6539,249.7732,249.6355,249.764,2952.0
2021-06-15 12:00:00,272.17,272.29,272.04,272.29,2698.0,249.764,249.8741,249.6447,249.8741,2698.0
2021-06-15 12:05:00,272.29,272.54,272.29,272.4,3640.0,249.8741,250.1035,249.8741,249.975,3640.0
2021-06-15 12:10:00,272.38,272.49,272.33,272.49,2820.0,249.9567,250.0576,249.9108,250.0576,2820.0
2021-06-15 12:15:00,272.5,272.84,272.5,272.84,3500.0,250.0668,250.3788,250.0668,250.3788,3500.0
2021-06-15 12:20:00,272.78,272.86,272.65,272.85,3511.0,250.3238,250.3972,250.2045,250.388,3511.0
2021-06-15 12:25:00,272.84,273.23,272.8,273.2,5315.0,250.3788,250.7367,250.3421,250.7092,5315.0
2021-06-15 12:30:00,273.2,273.63,273.2,273.62,16431.0,250.7092,251.1038,250.7092,251.0946,16431.0
2021-06-15 12:35:00,273.57,273.7,272.99,273.13,8103.0,251.0487,251.168,250.5165,250.6449,8103.0
2021-06-15 12:40:00,273.05,273.22,272.95,273.18,2400.0,250.5715,250.7275,250.4798,250.6908,2400.0
2021-06-15 12:45:00,273.13,273.35,273.13,273.25,2635.0,250.6449,250.8468,250.6449,250.7551,2635.0
2021-06-15 12:50:00,273.19,273.51,273.16,273.49,5866.0,250.7,250.9937,250.6725,250.9753,5866.0
2021-06-15 12:55:00,273.58,273.69,273.45,273.69,13167.0,251.0579,251.1588,250.9386,251.1588,13167.0
2021-06-15 13:00:00,273.67,273.7,273.37,273.41,5011.0,251.1405,251.168,250.8652,250.9019,5011.0
2021-06-15 13:05:00,273.36,273.66,273.3,273.39,4523.0,250.856,251.1313,250.801,250.8835,4523.0
2021-06-15 13:10:00,273.38,273.62,273.3,273.53,4700.0,250.8744,251.0946,250.801,251.012,4700.0
2021-06-15 13:15:00,273.55,273.76,273.35,273.35,6533.0,251.0304,251.2231,250.8468,250.8468,6533.0
2021-06-15 13:20:00,273.36,273.5,273.35,273.5,3364.0,250.856,250.9845,250.8468,250.9845,3364.0
2021-06-15 13:25:00,273.41,273.46,273.21,273.34,4874.0,250.9019,250.9478,250.7184,250.8377,4874.0
2021-06-15 13:30:00,273.28,273.31,273.05,273.09,4960.0,250.7826,250.8101,250.5715,250.6082,4960.0
2021-06-15 13:35:00,273.2,273.29,273.02,273.21,4273.0,250.7092,250.7918,250.544,250.7184,4273.0
2021-06-15 13:40:00,273.14,273.39,273.14,273.39,5664.0,250.6541,250.8835,250.6541,250.8835,5664.0
2021-06-15 13:45:00,273.33,273.39,273.27,273.32,3228.0,250.8285,250.8835,250.7734,250.8193,3228.0
2021-06-15 13:50:00,273.37,273.75,273.37,273.75,4140.0,250.8652,251.2139,250.8652,251.2139,4140.0
2021-06-15 13:55:00,273.8,273.92,273.66,273.71,4576.0,251.2598,251.3699,251.1313,251.1772,4576.0
2021-06-15 14:00:00,273.71,273.94,273.69,273.94,3041.0,251.1772,251.3883,251.1588,251.3883,3041.0
2021-06-15 14:05:00,273.88,274.0,273.8,273.88,3483.0,251.3332,251.4433,251.2598,251.3332,3483.0
2021-06-15 14:10:00,273.84,273.85,273.7,273.7,3208.0,251.2965,251.3057,251.168,251.168,3208.0
2021-06-15 14:15:00,273.7,273.88,273.7,273.76,3565.0,251.168,251.3332,251.168,251.2231,3565.0
2021-06-15 14:20:00,273.78,274.1,273.73,274.0,4400.0,251.2414,251.5351,251.1956,251.4433,4400.0
2021-06-15 14:25:00,273.93,273.99,273.82,273.85,2909.0,251.3791,251.4342,251.2781,251.3057,2909.0
2021-06-15 14:30:00,273.81,273.95,273.81,273.94,2199.0,251.269,251.3974,251.269,251.3883,2199.0
2021-06-15 14:35:00,273.95,274.08,273.89,273.98,3200.0,251.3974,251.5167,251.3424,251.425,3200.0
2021-06-15 14:40:00,274.0,274.22,274.0,274.19,3846.0,251.4433,251.6452,251.4433,251.6177,3846.0
2021-06-15 14:45:00,274.1,274.2,274.04,274.16,4205.0,251.5351,251.6269,251.48,251.5902,4205.0
2021-06-15 14:50:00,274.24,274.53,274.17,274.4,3840.0,251.6636,251.9297,251.5993,251.8104,3840.0
2021-06-15 14:55:00,274.46,274.57,274.33,274.38,6173.0,251.8655,251.9664,251.7462,251.792,6173.0
2021-06-15 15:00:00,274.32,274.34,274.0,274.06,5887.0,251.737,251.7553,251.4433,251.4984,5887.0
2021-06-15 15:05:00,274.06,274.38,274.02,274.34,3984.0,251.4984,251.792,251.4617,251.7553,3984.0
2021-06-15 15:10:00,274.41,274.41,274.11,274.33,5267.0,251.8196,251.8196,251.5443,251.7462,5267.0
2021-06-15 15:15:00,274.38,274.44,274.31,274.4,1803.0,251.792,251.8471,251.7278,251.8104,1803.0
2021-06-15 15:20:00,274.34,274.42,274.15,274.2,4500.0,251.7553,251.8288,251.581,251.6269,4500.0
2021-06-15 15:25:00,274.21,274.49,274.2,274.49,4236.0,251.636,251.893,251.6269,251.893,4236.0
2021-06-15 15:30:00,274.53,274.53,273.73,273.95,7501.0,251.9297,251.9297,251.1956,251.3974,7501.0
2021-06-15 15:35:00,273.96,274.35,273.88,274.33,23042.0,251.4066,251.7645,251.3332,251.7462,23042.0
2021-06-15 15:40:00,274.36,274.37,274.05,274.18,12022.0,251.7737,251.7829,251.4892,251.6085,12022.0
2021-06-15 15:45:00,274.15,274.15,273.86,274.06,19278.0,251.581,251.581,251.3149,251.4984,19278.0
2021-06-15 15:50:00,273.98,274.15,273.62,273.79,34781.0,251.425,251.581,251.0946,251.2506,34781.0
2021-06-15 15:55:00,273.69,273.82,273.13,273.17,130286.0,251.1588,251.2781,250.6449,250.6817,130286.0
2021-06-16 09:30:00,273.29,273.29,271.31,272.16,11256.0,250.7918,250.7918,248.9748,249.7548,11256.0
2021-06-16 09:35:00,272.17,272.61,272.14,272.31,4929.0,249.764,250.1678,249.7365,249.8925,4929.0
2021-06-16 09:40:00,272.31,272.42,271.76,272.03,3062.0,249.8925,249.9934,249.3877,249.6355,3062.0
2021-06-16 09:45:00,271.96,272.03,271.27,271.27,5944.0,249.5713,249.6355,248.9381,248.9381,5944.0
2021-06-16 09:50:00,271.28,271.52,271.15,271.52,3944.0,248.9472,249.1675,248.828,249.1675,3944.0
2021-06-16 09:55:00,271.61,272.07,271.4,271.97,3200.0,249.2501,249.6722,249.0574,249.5804,3200.0
2021-06-16 10:00:00,272.05,272.35,271.95,272.35,3285.0,249.6539,249.9292,249.5621,249.9292,3285.0
2021-06-16 10:05:00,272.24,272.24,271.51,271.56,2632.0,249.8282,249.8282,249.1583,249.2042,2632.0
2021-06-16 10:10:00,271.73,271.73,271.39,271.39,4358.0,249.3602,249.3602,249.0482,249.0482,4358.0
2021-06-16 10:15:00,271.5,271.5,271.21,271.21,1723.0,249.1491,249.1491,248.883,248.883,1723.0
2021-06-16 10:20:00,271.14,271.37,271.14,271.37,1103.0,248.8188,249.0298,248.8188,249.0298,1103.0
2021-06-16 10:25:00,271.36,271.39,271.26,271.28,2200.0,249.0207,249.0482,248.9289,248.9472,2200.0
2021-06-16 10:30:00,271.34,271.66,271.34,271.66,6913.0,249.0023,249.296,249.0023,249.296,6913.0
2021-06-16 10:35:00,271.68,271.89,271.64,271.78,2402.0,249.3143,249.507,249.2776,249.4061,2402.0
2021-06-16 10:40:00,271.71,272.1,271.69,272.1,6180.0,249.3418,249.6997,249.3235,249.6997,6180.0
2021-06-16 10:45:00,272.11,272.32,271.63,271.63,2447.0,249.7089,249.9016,249.2684,249.2684,2447.0
2021-06-16 10:50:00,271.58,271.74,271.49,271.74,3104.0,249.2226,249.3694,249.14,249.3694,3104.0
2021-06-16 10:55:00,271.65,271.7,271.57,271.63,4033.0,249.2868,249.3327,249.2134,249.2684,4033.0
2021-06-16 11:00:00,271.58,271.8,271.54,271.62,2168.0,249.2226,249.4244,249.1858,249.2593,2168.0
2021-06-16 11:05:00,271.7,272.09,271.67,271.85,3515.0,249.3327,249.6906,249.3051,249.4703,3515.0
2021-06-16 11:10:00,271.93,272.35,271.91,272.23,2453.0,249.5437,249.9292,249.5254,249.819,2453.0
2021-06-16 11:15:00,272.23,272.72,272.22,272.69,4156.0,249.819,250.2687,249.8099,250.2412,4156.0
2021-06-16 11:20:00,272.69,272.78,272.57,272.6,5144.0,250.2412,250.3238,250.1311,250.1586,5144.0
2021-06-16 11:25:00,272.66,272.68,272.42,272.56,3676.0,250.2136,250.232,249.9934,250.1219,3676.0
2021-06-16 11:30:00,272.56,272.63,272.45,272.51,4400.0,250.1219,250.1861,250.0209,250.076,4400.0
2021-06-16 11:35:00,272.38,272.58,272.38,272.44,2108.0,249.9567,250.1402,249.9567,250.0118,2108.0
2021-06-16 11:40:00,272.36,272.65,272.3,272.52,1407.0,249.9383,250.2045,249.8833,250.0852,1407.0
2021-06-16 11:45:00,272.46,272.73,272.45,272.68,4122.0,250.0301,250.2779,250.0209,250.232,4122.0
2021-06-16 11:50:00,272.65,272.79,272.52,272.68,1875.0,250.2045,250.3329,250.0852,250.232,1875.0
2021-06-16 11:55:00,272.68,272.96,272.68,272.94,2372.0,250.232,250.4889,250.232,250.4706,2372.0
2021-06-16 12:00:00,272.92,273.14,272.91,272.97,2950.0,250.4522,250.6541,250.4431,250.4981,2950.0
2021-06-16 12:05:00,273.02,273.2,272.94,272.99,3736.0,250.544,250.7092,250.4706,250.5165,3736.0
2021-06-16 12:10:00,273.05,273.16,272.98,273.04,2288.0,250.5715,250.6725,250.5073,250.5624,2288.0
2021-06-16 12:15:00,273.05,273.13,272.96,273.0,6118.0,250.5715,250.6449,250.4889,250.5257,6118.0
2021-06-16 12:20:00,273.04,273.28,272.89,273.18,3781.0,250.5624,250.7826,250.4247,250.6908,3781.0
2021-06-16 12:25:00,273.11,273.2,273.07,273.14,3746.0,250.6266,250.7092,250.5899,250.6541,3746.0
2021-06-16 12:30:00,273.13,273.19,273.04,273.1,5098.0,250.6449,250.7,250.5624,250.6174,5098.0
2021-06-16 12:35:00,273.11,273.14,272.81,272.91,9060.0,250.6266,250.6541,250.3513,250.4431,9060.0
2021-06-16 12:40:00,272.99,273.4,272.96,273.31,6337.0,250.5165,250.8927,250.4889,250.8101,6337.0
2021-06-16 12:45:00,273.28,273.28,273.04,273.11,1700.0,250.7826,250.7826,250.5624,250.6266,1700.0
2021-06-16 12:50:00,272.99,273.01,272.72,272.86,10065.0,250.5165,250.5348,250.2687,250.3972,10065.0
2021-06-16 12:55:00,273.01,273.33,273.01,273.09,4405.0,250.5348,250.8285,250.5348,250.6082,4405.0
2021-06-16 13:00:00,273.07,273.08,272.71,272.72,6155.0,250.5899,250.5991,250.2595,250.2687,6155.0
2021-06-16 13:05:00,272.72,272.84,272.5,272.6,3890.0,250.2687,250.3788,250.0668,250.1586,3890.0
2021-06-16 13:10:00,272.49,272.68,272.4,272.56,4728.0,250.0576,250.232,249.975,250.1219,4728.0
2021-06-16 13:15:00,272.56,272.56,272.05,272.13,3574.0,250.1219,250.1219,249.6539,249.7273,3574.0
2021-06-16 13:20:00,272.12,272.28,272.06,272.21,1640.0,249.7181,249.8649,249.663,249.8007,1640.0
2021-06-16 13:25:00,272.22,272.25,272.11,272.14,2700.0,249.8099,249.8374,249.7089,249.7365,2700.0
2021-06-16 13:30:00,272.14,272.21,272.02,272.14,2832.0,249.7365,249.8007,249.6263,249.7365,2832.0
2021-06-16 13:35:00,272.07,272.26,272.02,272.26,2563.0,249.6722,249.8466,249.6263,249.8466,2563.0
2021-06-16 13:40:00,272.22,272.22,271.88,271.88,2988.0,249.8099,249.8099,249.4979,249.4979,2988.0
2021-06-16 13:45:00,271.82,271.92,271.54,271.54,3024.0,249.4428,249.5346,249.1858,249.1858,3024.0
2021-06-16 13:50:00,271.5,271.82,271.29,271.76,2744.0,249.1491,249.4428,248.9564,249.3877,2744.0
2021-06-16 13:55:00,271.75,272.13,271.7,272.05,4072.0,249.3786,249.7273,249.3327,249.6539,4072.0
2021-06-16 14:00:00,271.52,271.81,270.64,271.6,8700.0,249.1675,249.4336,248.3599,249.2409,8700.0
2021-06-16 14:05:00,271.53,272.32,271.27,271.74,5823.0,249.1767,249.9016,248.9381,249.3694,5823.0
2021-06-16 14:10:00,271.73,272.01,271.12,271.12,6161.0,249.3602,249.6172,248.8004,248.8004,6161.0
2021-06-16 14:15:00,271.01,271.17,270.61,270.95,9678.0,248.6995,248.8463,248.3324,248.6444,9678.0
2021-06-16 14:20:00,270.94,271.45,270.88,271.24,6063.0,248.6352,249.1033,248.5802,248.9105,6063.0
2021-06-16 14:25:00,271.43,271.5,270.99,271.25,2974.0,249.0849,249.1491,248.6811,248.9197,2974.0
2021-06-16 14:30:00,271.1,271.37,270.92,271.04,3175.0,248.7821,249.0298,248.6169,248.727,3175.0
2021-06-16 14:35:00,271.07,271.83,271.0,271.59,14606.0,248.7545,249.452,248.6903,249.2317,14606.0
2021-06-16 14:40:00,271.6,271.84,271.32,271.42,8779.0,249.2409,249.4611,248.984,249.0757,8779.0
2021-06-16 14:45:00,271.43,271.63,271.13,271.13,6640.0,249.0849,249.2684,248.8096,248.8096,6640.0
2021-06-16 14:50:00,271.13,271.91,271.03,271.76,5515.0,248.8096,249.5254,248.7178,249.3877,5515.0
2021-06-16 14:55:00,271.78,271.98,271.58,271.71,4700.0,249.4061,249.5896,249.2226,249.3418,4700.0
2021-06-16 15:00:00,271.63,271.94,271.58,271.87,4740.0,249.2684,249.5529,249.2226,249.4887,4740.0
2021-06-16 15:05:00,271.86,272.01,271.86,271.95,3765.0,249.4795,249.6172,249.4795,249.5621,3765.0
2021-06-16 15:10:00,272.1,272.1,271.89,272.09,8804.0,249.6997,249.6997,249.507,249.6906,8804.0
2021-06-16 15:15:00,272.1,272.23,271.9,272.23,8619.0,249.6997,249.819,249.5162,249.819,8619.0
2021-06-16 15:20:00,272.24,272.34,272.03,272.3,8082.0,249.8282,249.92,249.6355,249.8833,8082.0
2021-06-16 15:25:00,272.25,272.34,271.92,271.99,10349.0,249.8374,249.92,249.5346,249.5988,10349.0
2021-06-16 15:30:00,271.96,272.01,271.72,271.91,9567.0,249.5713,249.6172,249.351,249.5254,9567.0
2021-06-16 15:35:00,271.86,271.88,271.41,271.63,12067.0,249.4795,249.4979,249.0665,249.2684,12067.0
2021-06-16 15:40:00,271.72,271.84,271.2,271.38,9683.0,249.351,249.4611,248.8738,249.039,9683.0
2021-06-16 15:45:00,271.43,271.57,271.26,271.37,10031.0,249.0849,249.2134,248.9289,249.0298,10031.0
2021-06-16 15:50:00,271.31,271.59,271.18,271.52,18873.0,248.9748,249.2317,248.8555,249.1675,18873.0
2021-06-16 15:55:00,271.52,271.65,271.31,271.51,33575.0,249.1675,249.2868,248.9748,249.1583,33575.0
2021-06-17 09:30:00,271.32,271.54,270.99,271.0,8671.0,248.984,249.1858,248.6811,248.6903,8671.0
2021-06-17 09:35:00,271.13,271.68,270.87,271.48,4194.0,248.8096,249.3143,248.571,249.1308,4194.0
2021-06-17 09:40:00,271.57,271.59,270.67,270.67,1800.0,249.2134,249.2317,248.3875,248.3875,1800.0
2021-06-17 09:45:00,270.9,270.91,270.27,270.35,3828.0,248.5985,248.6077,248.0204,248.0938,3828.0
2021-06-17 09:50:00,270.31,270.47,269.89,270.03,4174.0,248.0571,248.2039,247.6717,247.8002,4174.0
2021-06-17 09:55:00,270.02,270.03,269.46,269.46,10861.0,247.791,247.8002,247.2771,247.2771,10861.0
2021-06-17 10:00:00,269.45,270.03,269.37,269.86,4038.0,247.2679,247.8002,247.1945,247.6441,4038.0
2021-06-17 10:05:00,269.91,269.94,269.07,269.3,7920.0,247.69,247.7176,246.9192,247.1302,7920.0
2021-06-17 10:10:00,269.29,269.4,268.79,268.79,3760.0,247.1211,247.222,246.6622,246.6622,3760.0
2021-06-17 10:15:00,268.76,269.04,268.76,269.04,3747.0,246.6347,246.8917,246.6347,246.8917,3747.0
2021-06-17 10:20:00,269.15,269.16,268.54,268.64,4609.0,246.9926,247.0018,246.4328,246.5246,4609.0
2021-06-17 10:25:00,268.51,268.55,268.04,268.11,7461.0,246.4053,246.442,245.974,246.0382,7461.0
2021-06-17 10:30:00,268.06,268.52,267.96,268.47,9064.0,245.9923,246.4145,245.9006,246.3686,9064.0
2021-06-17 10:35:00,268.39,268.58,268.22,268.22,6267.0,246.2952,246.4695,246.1392,246.1392,6267.0
2021-06-17 10:40:00,268.42,268.61,268.33,268.33,13754.0,246.3227,246.4971,246.2401,246.2401,13754.0
2021-06-17 10:45:00,268.45,268.69,268.16,268.51,9710.0,246.3502,246.5705,246.0841,246.4053,9710.0
2021-06-17 10:50:00,268.47,268.64,267.47,267.54,20404.0,246.3686,246.5246,245.4509,245.5151,20404.0
2021-06-17 10:55:00,267.49,267.54,266.52,266.85,8848.0,245.4693,245.5151,244.5791,244.8819,8848.0
2021-06-17 11:00:00,266.83,266.95,266.66,266.95,4985.0,244.8636,244.9737,244.7076,244.9737,4985.0
2021-06-17 11:05:00,266.97,267.06,266.72,266.95,13978.0,244.9921,245.0747,244.7626,244.9737,13978.0
2021-06-17 11:10:00,266.85,266.95,266.5,266.5,6639.0,244.8819,244.9737,244.5608,244.5608,6639.0
2021-06-17 11:15:00,266.54,266.6,266.21,266.55,17520.0,244.5975,244.6525,244.2946,244.6066,17520.0
2021-06-17 11:20:00,266.48,266.48,265.89,266.02,13448.0,244.5424,244.5424,244.001,244.1203,13448.0
2021-06-17 11:25:00,265.95,266.37,265.93,266.36,8561.0,244.056,244.4415,244.0377,244.4323,8561.0
2021-06-17 11:30:00,266.33,266.75,266.33,266.65,5912.0,244.4048,244.7902,244.4048,244.6984,5912.0
2021-06-17 11:35:00,266.62,266.86,266.44,266.77,5428.0,244.6709,244.8911,244.5057,244.8085,5428.0
2021-06-17 11:40:00,266.78,266.78,266.44,266.44,3324.0,244.8177,244.8177,244.5057,244.5057,3324.0
2021-06-17 11:45:00,266.45,266.55,266.3,266.47,5275.0,244.5149,244.6066,244.3772,244.5332,5275.0
2021-06-17 11:50:00,266.4,266.4,265.94,266.06,4565.0,244.469,244.469,244.0469,244.157,4565.0
2021-06-17 11:55:00,266.13,266.13,265.77,265.98,10301.0,244.2212,244.2212,243.8909,244.0836,10301.0
2021-06-17 12:00:00,265.98,265.98,265.71,265.76,6214.0,244.0836,244.0836,243.8358,243.8817,6214.0
2021-06-17 12:05:00,265.72,265.72,265.03,265.11,5553.0,243.845,243.845,243.2118,243.2852,5553.0
2021-06-17 12:10:00,265.16,265.46,265.04,265.33,2749.0,243.3311,243.6064,243.2209,243.4871,2749.0
2021-06-17 12:15:00,265.3,265.3,264.58,264.75,5569.0,243.4595,243.4595,242.7988,242.9548,5569.0
2021-06-17 12:20:00,264.67,264.7,264.4,264.44,9185.0,242.8814,242.9089,242.6336,242.6703,9185.0
2021-06-17 12:25:00,264.47,264.87,264.47,264.58,6570.0,242.6979,243.0649,242.6979,242.7988,6570.0
2021-06-17 12:30:00,264.51,265.11,264.38,265.07,8429.0,242.7346,243.2852,242.6153,243.2485,8429.0
2021-06-17 12:35:00,265.08,265.29,264.8,264.8,5457.0,243.2577,243.4504,243.0007,243.0007,5457.0
2021-06-17 12:40:00,264.89,265.4,264.87,264.88,9464.0,243.0833,243.5513,243.0649,243.0741,9464.0
2021-06-17 12:45:00,264.88,265.17,264.71,265.16,7337.0,243.0741,243.3402,242.9181,243.3311,7337.0
2021-06-17 12:50:00,265.1,265.45,264.91,265.45,6062.0,243.276,243.5972,243.1016,243.5972,6062.0
2021-06-17 12:55:00,265.36,265.79,265.22,265.79,5165.0,243.5146,243.9092,243.3861,243.9092,5165.0
2021-06-17 13:00:00,265.91,266.28,265.86,266.15,8399.0,244.0193,244.3589,243.9734,244.2396,8399.0
2021-06-17 13:05:00,266.1,266.59,265.9,266.36,4641.0,244.1937,244.6433,244.0101,244.4323,4641.0
2021-06-17 13:10:00,266.35,266.55,266.31,266.55,5125.0,244.4231,244.6066,244.3864,244.6066,5125.0
2021-06-17 13:15:00,266.42,266.67,266.42,266.54,7735.0,244.4873,244.7168,244.4873,244.5975,7735.0
2021-06-17 13:20:00,266.53,266.81,266.49,266.81,2772.0,244.5883,244.8452,244.5516,244.8452,2772.0
2021-06-17 13:25:00,266.89,266.98,266.72,266.87,7226.0,244.9186,245.0012,244.7626,244.9003,7226.0
2021-06-17 13:30:00,266.87,267.0,266.71,267.0,2468.0,244.9003,245.0196,244.7535,245.0196,2468.0
2021-06-17 13:35:00,267.02,267.17,266.94,266.99,4232.0,245.0379,245.1756,244.9645,245.0104,4232.0
2021-06-17 13:40:00,266.96,267.05,266.86,267.0,6127.0,244.9829,245.0655,244.8911,245.0196,6127.0
2021-06-17 13:45:00,266.98,267.02,266.77,266.83,7601.0,245.0012,245.0379,244.8085,244.8636,7601.0
2021-06-17 13:50:00,266.92,266.92,266.58,266.68,3645.0,244.9462,244.9462,244.6342,244.7259,3645.0
2021-06-17 13:55:00,266.66,266.74,266.47,266.61,8376.0,244.7076,244.781,244.5332,244.6617,8376.0
2021-06-17 14:00:00,266.63,266.92,266.57,266.87,4592.0,244.6801,244.9462,244.625,244.9003,4592.0
2021-06-17 14:05:00,266.83,267.02,266.37,266.38,7840.0,244.8636,245.0379,244.4415,244.4506,7840.0
2021-06-17 14:10:00,266.44,266.62,266.42,266.59,3502.0,244.5057,244.6709,244.4873,244.6433,3502.0
2021-06-17 14:15:00,266.62,266.66,266.53,266.59,3647.0,244.6709,244.7076,244.5883,244.6433,3647.0
2021-06-17 14:20:00,266.54,266.57,266.39,266.56,4978.0,244.5975,244.625,244.4598,244.6158,4978.0
2021-06-17 14:25:00,266.5,266.83,266.49,266.75,4490.0,244.5608,244.8636,244.5516,244.7902,4490.0
2021-06-17 14:30:00,266.74,266.78,266.42,266.6,6242.0,244.781,244.8177,244.4873,244.6525,6242.0
2021-06-17 14:35:00,266.55,266.57,266.38,266.51,3677.0,244.6066,244.625,244.4506,244.5699,3677.0
2021-06-17 14:40:00,266.52,266.57,266.31,266.31,8660.0,244.5791,244.625,244.3864,244.3864,8660.0
2021-06-17 14:45:00,266.25,266.47,266.17,266.3,3207.0,244.3313,244.5332,244.2579,244.3772,3207.0
2021-06-17 14:50:00,266.3,266.3,265.9,265.9,12078.0,244.3772,244.3772,244.0101,244.0101,12078.0
2021-06-17 14:55:00,265.89,266.03,265.76,265.93,9161.0,244.001,244.1294,243.8817,244.0377,9161.0
2021-06-17 15:00:00,265.93,266.32,265.81,266.31,10017.0,244.0377,244.3956,243.9276,244.3864,10017.0
2021-06-17 15:05:00,266.26,266.34,266.16,266.34,7026.0,244.3405,244.4139,244.2487,244.4139,7026.0
2021-06-17 15:10:00,266.31,266.87,266.25,266.83,7913.0,244.3864,244.9003,244.3313,244.8636,7913.0
2021-06-17 15:15:00,266.79,266.82,266.64,266.8,6542.0,244.8269,244.8544,244.6892,244.8361,6542.0
2021-06-17 15:20:00,266.79,266.86,266.64,266.73,11410.0,244.8269,244.8911,244.6892,244.7718,11410.0
2021-06-17 15:25:00,266.76,267.06,266.69,267.01,11425.0,244.7994,245.0747,244.7351,245.0288,11425.0
2021-06-17 15:30:00,267.05,267.3,266.98,267.21,10900.0,245.0655,245.2949,245.0012,245.2123,10900.0
2021-06-17 15:35:00,267.21,267.65,267.17,267.63,13354.0,245.2123,245.6161,245.1756,245.5977,13354.0
2021-06-17 15:40:00,267.63,267.65,267.26,267.35,7873.0,245.5977,245.6161,245.2582,245.3408,7873.0
2021-06-17 15:45:00,267.3,267.46,267.1,267.46,10006.0,245.2949,245.4417,245.1114,245.4417,10006.0
2021-06-17 15:50:00,267.52,267.56,267.07,267.12,18660.0,245.4968,245.5335,245.0838,245.1297,18660.0
2021-06-17 15:55:00,267.18,267.21,266.78,267.0,61771.0,245.1848,245.2123,244.8177,245.0196,61771.0
2021-06-18 09:30:00,263.53,264.24,262.48,263.52,152497.0,241.8353,242.4868,240.8717,241.8261,152497.0
2021-06-18 09:35:00,263.5,264.53,263.4,264.12,2900.0,241.8077,242.7529,241.716,242.3767,2900.0
2021-06-18 09:40:00,264.12,264.59,263.98,264.06,10994.0,242.3767,242.808,242.2482,242.3216,10994.0
2021-06-18 09:45:00,264.48,264.81,264.1,264.63,14580.0,242.707,243.0099,242.3583,242.8447,14580.0
2021-06-18 09:50:00,264.35,264.58,263.59,263.72,6674.0,242.5878,242.7988,241.8903,242.0096,6674.0
2021-06-18 09:55:00,263.51,264.14,263.38,264.01,10371.0,241.8169,242.395,241.6976,242.2757,10371.0
2021-06-18 10:00:00,264.01,264.01,262.41,262.41,3209.0,242.2757,242.2757,240.8075,240.8075,3209.0
2021-06-18 10:05:00,262.5,263.27,262.49,263.26,4441.0,240.89,241.5967,240.8809,241.5875,4441.0
2021-06-18 10:10:00,263.43,263.84,263.11,263.81,9653.0,241.7435,242.1197,241.4498,242.0922,9653.0
2021-06-18 10:15:00,263.8,263.91,263.47,263.49,5082.0,242.083,242.184,241.7802,241.7985,5082.0
2021-06-18 10:20:00,263.6,263.98,263.48,263.66,4268.0,241.8995,242.2482,241.7894,241.9546,4268.0
2021-06-18 10:25:00,263.65,263.86,263.47,263.85,3720.0,241.9454,242.1381,241.7802,242.1289,3720.0
2021-06-18 10:30:00,263.82,263.99,263.33,263.94,3634.0,242.1014,242.2574,241.6517,242.2115,3634.0
2021-06-18 10:35:00,263.96,264.16,263.73,263.78,18022.0,242.2299,242.4134,242.0188,242.0647,18022.0
2021-06-18 10:40:00,263.83,263.99,263.23,263.29,15779.0,242.1106,242.2574,241.56,241.615,15779.0
2021-06-18 10:45:00,263.28,263.32,263.0,263.02,5354.0,241.6058,241.6425,241.3489,241.3672,5354.0
2021-06-18 10:50:00,263.12,263.35,263.05,263.17,11258.0,241.459,241.6701,241.3948,241.5049,11258.0
2021-06-18 10:55:00,263.09,263.29,262.83,262.9,7204.0,241.4315,241.615,241.1929,241.2571,7204.0
2021-06-18 11:00:00,262.79,262.84,262.22,262.41,11452.0,241.1562,241.2021,240.6331,240.8075,11452.0
2021-06-18 11:05:00,262.36,262.45,262.09,262.3,8748.0,240.7616,240.8442,240.5138,240.7065,8748.0
2021-06-18 11:10:00,262.37,262.91,262.37,262.7,5841.0,240.7708,241.2663,240.7708,241.0736,5841.0
2021-06-18 11:15:00,262.51,263.1,262.51,262.85,7121.0,240.8992,241.4407,240.8992,241.2112,7121.0
2021-06-18 11:20:00,262.93,263.29,262.82,263.21,7242.0,241.2847,241.615,241.1837,241.5416,7242.0
2021-06-18 11:25:00,263.26,263.26,262.51,262.68,5781.0,241.5875,241.5875,240.8992,241.0552,5781.0
2021-06-18 11:30:00,262.75,263.5,262.65,263.31,6088.0,241.1195,241.8077,241.0277,241.6334,6088.0
2021-06-18 11:35:00,263.33,263.48,263.16,263.17,12262.0,241.6517,241.7894,241.4957,241.5049,12262.0
2021-06-18 11:40:00,263.21,263.38,263.15,263.31,4215.0,241.5416,241.6976,241.4865,241.6334,4215.0
2021-06-18 11:45:00,263.32,263.58,263.25,263.58,7701.0,241.6425,241.8811,241.5783,241.8811,7701.0
2021-06-18 11:50:00,263.51,263.52,263.29,263.42,3808.0,241.8169,241.8261,241.615,241.7343,3808.0
2021-06-18 11:55:00,263.42,263.63,263.34,263.42,12944.0,241.7343,241.927,241.6609,241.7343,12944.0
2021-06-18 12:00:00,263.29,263.33,262.97,263.05,4200.0,241.615,241.6517,241.3214,241.3948,4200.0
2021-06-18 12:05:00,263.2,263.49,263.11,263.48,6365.0,241.5324,241.7985,241.4498,241.7894,6365.0
2021-06-18 12:10:00,263.51,263.52,263.18,263.22,5740.0,241.8169,241.8261,241.5141,241.5508,5740.0
2021-06-18 12:15:00,263.23,263.25,262.94,262.94,4295.0,241.56,241.5783,241.2938,241.2938,4295.0
2021-06-18 12:20:00,262.96,263.3,262.92,263.04,3173.0,241.3122,241.6242,241.2755,241.3856,3173.0
2021-06-18 12:25:00,263.01,263.06,262.71,262.87,5073.0,241.3581,241.4039,241.0828,241.2296,5073.0
2021-06-18 12:30:00,262.86,262.92,262.66,262.71,4911.0,241.2204,241.2755,241.0369,241.0828,4911.0
2021-06-18 12:35:00,262.66,262.74,262.5,262.58,3723.0,241.0369,241.1103,240.89,240.9635,3723.0
2021-06-18 12:40:00,262.48,262.48,262.18,262.18,3452.0,240.8717,240.8717,240.5964,240.5964,3452.0
2021-06-18 12:45:00,262.16,262.16,261.38,262.07,14296.0,240.578,240.578,239.8623,240.4954,14296.0
2021-06-18 12:50:00,262.0,262.05,261.79,261.87,3719.0,240.4312,240.4771,240.2385,240.3119,3719.0
2021-06-18 12:55:00,261.79,261.79,261.51,261.65,6893.0,240.2385,240.2385,239.9816,240.11,6893.0
2021-06-18 13:00:00,261.66,261.93,261.64,261.78,5921.0,240.1192,240.367,240.1008,240.2293,5921.0
2021-06-18 13:05:00,261.8,261.93,261.71,261.88,3245.0,240.2477,240.367,240.1651,240.3211,3245.0
2021-06-18 13:10:00,261.84,262.32,261.84,262.32,4393.0,240.2844,240.7249,240.2844,240.7249,4393.0
2021-06-18 13:15:00,262.33,262.44,262.15,262.27,5865.0,240.734,240.835,240.5689,240.679,5865.0
2021-06-18 13:20:00,262.27,262.35,262.17,262.25,5104.0,240.679,240.7524,240.5872,240.6606,5104.0
2021-06-18 13:25:00,262.28,262.32,262.06,262.19,5901.0,240.6882,240.7249,240.4863,240.6056,5901.0
2021-06-18 13:30:00,262.11,262.52,262.1,262.41,5901.0,240.5322,240.9084,240.523,240.8075,5901.0
2021-06-18 13:35:00,262.48,262.54,262.17,262.18,5883.0,240.8717,240.9268,240.5872,240.5964,5883.0
2021-06-18 13:40:00,262.23,262.5,262.2,262.23,5436.0,240.6423,240.89,240.6147,240.6423,5436.0
2021-06-18 13:45:00,262.07,262.25,262.0,262.16,6407.0,240.4954,240.6606,240.4312,240.578,6407.0
2021-06-18 13:50:00,262.13,262.13,261.98,262.05,3045.0,240.5505,240.5505,240.4129,240.4771,3045.0
2021-06-18 13:55:00,262.1,262.35,261.99,262.31,3407.0,240.523,240.7524,240.422,240.7157,3407.0
2021-06-18 14:00:00,262.27,262.64,262.09,262.44,14514.0,240.679,241.0185,240.5138,240.835,14514.0
2021-06-18 14:05:00,262.38,262.58,262.38,262.46,6686.0,240.7799,240.9635,240.7799,240.8533,6686.0
2021-06-18 14:10:00,262.4,262.79,262.36,262.7,7601.0,240.7983,241.1562,240.7616,241.0736,7601.0
2021-06-18 14:15:00,262.64,262.81,262.54,262.77,4087.0,241.0185,241.1745,240.9268,241.1378,4087.0
2021-06-18 14:20:00,262.81,263.02,262.68,262.9,7378.0,241.1745,241.3672,241.0552,241.2571,7378.0
2021-06-18 14:25:00,262.89,262.92,262.69,262.92,3943.0,241.2479,241.2755,241.0644,241.2755,3943.0
2021-06-18 14:30:00,262.85,263.0,262.76,262.9,6775.0,241.2112,241.3489,241.1286,241.2571,6775.0
2021-06-18 14:35:00,262.87,262.87,262.45,262.54,3422.0,241.2296,241.2296,240.8442,240.9268,3422.0
2021-06-18 14:40:00,262.61,262.64,262.34,262.35,8839.0,240.991,241.0185,240.7432,240.7524,8839.0
2021-06-18 14:45:00,262.44,262.52,262.31,262.38,5803.0,240.835,240.9084,240.7157,240.7799,5803.0
2021-06-18 14:50:00,262.41,262.77,262.37,262.59,9204.0,240.8075,241.1378,240.7708,240.9726,9204.0
2021-06-18 14:55:00,262.45,262.45,262.2,262.28,5011.0,240.8442,240.8442,240.6147,240.6882,5011.0
2021-06-18 15:00:00,262.36,262.78,262.35,262.5,4097.0,240.7616,241.147,240.7524,240.89,4097.0
2021-06-18 15:05:00,262.56,262.57,262.39,262.46,4843.0,240.9451,240.9543,240.7891,240.8533,4843.0
2021-06-18 15:10:00,262.46,262.55,262.22,262.55,11668.0,240.8533,240.9359,240.6331,240.9359,11668.0
2021-06-18 15:15:00,262.47,262.57,262.39,262.54,6722.0,240.8625,240.9543,240.7891,240.9268,6722.0
2021-06-18 15:20:00,262.51,262.87,262.48,262.87,7850.0,240.8992,241.2296,240.8717,241.2296,7850.0
2021-06-18 15:25:00,262.9,263.02,262.81,262.87,10504.0,241.2571,241.3672,241.1745,241.2296,10504.0
2021-06-18 15:30:00,262.89,262.97,262.62,262.72,17093.0,241.2479,241.3214,241.0002,241.0919,17093.0
2021-06-18 15:35:00,262.78,263.08,262.56,263.04,20192.0,241.147,241.4223,240.9451,241.3856,20192.0
2021-06-18 15:40:00,263.02,263.02,262.75,262.98,13302.0,241.3672,241.3672,241.1195,241.3305,13302.0
2021-06-18 15:45:00,262.97,262.97,262.33,262.36,22823.0,241.3214,241.3214,240.734,240.7616,22823.0
2021-06-18 15:50:00,262.34,262.71,262.11,262.21,41525.0,240.7432,241.0828,240.5322,240.6239,41525.0
2021-06-18 15:55:00,262.19,262.19,261.31,261.46,72614.0,240.6056,240.6056,239.798,239.9357,72614.0
2021-06-21 09:30:00,263.0,264.51,263.0,264.36,19542.0,241.3489,242.7346,241.3489,242.5969,19542.0
2021-06-21 09:35:00,264.54,265.37,264.34,264.71,11399.0,242.7621,243.5238,242.5786,242.9181,11399.0
2021-06-21 09:40:00,264.55,264.59,263.86,264.3,13321.0,242.7713,242.808,242.1381,242.5419,13321.0
2021-06-21 09:45:00,264.32,265.35,264.32,265.08,5645.0,242.5602,243.5054,242.5602,243.2577,5645.0
2021-06-21 09:50:00,264.93,265.18,264.64,264.91,10776.0,243.12,243.3494,242.8539,243.1016,10776.0
2021-06-21 09:55:00,265.02,265.17,264.61,264.66,8331.0,243.2026,243.3402,242.8263,242.8722,8331.0
2021-06-21 10:00:00,264.6,265.01,264.6,265.01,8997.0,242.8172,243.1934,242.8172,243.1934,8997.0
2021-06-21 10:05:00,265.2,265.91,265.2,265.91,5316.0,243.3678,244.0193,243.3678,244.0193,5316.0
2021-06-21 10:10:00,265.91,266.02,265.57,265.63,6704.0,244.0193,244.1203,243.7073,243.7624,6704.0
2021-06-21 10:15:00,265.75,266.32,265.75,266.16,11692.0,243.8725,244.3956,243.8725,244.2487,11692.0
2021-06-21 10:20:00,266.35,266.48,266.21,266.27,6595.0,244.4231,244.5424,244.2946,244.3497,6595.0
2021-06-21 10:25:00,266.26,266.67,266.14,266.38,12581.0,244.3405,244.7168,244.2304,244.4506,12581.0
2021-06-21 10:30:00,266.37,266.48,266.12,266.24,8789.0,244.4415,244.5424,244.212,244.3222,8789.0
2021-06-21 10:35:00,266.21,266.64,265.92,266.44,5280.0,244.2946,244.6892,244.0285,244.5057,5280.0
2021-06-21 10:40:00,266.39,266.44,266.18,266.29,7556.0,244.4598,244.5057,244.2671,244.368,7556.0
2021-06-21 10:45:00,266.4,266.54,266.26,266.26,4970.0,244.469,244.5975,244.3405,244.3405,4970.0
2021-06-21 10:50:00,266.26,266.56,266.26,266.37,3313.0,244.3405,244.6158,244.3405,244.4415,3313.0
2021-06-21 10:55:00,266.37,266.62,266.26,266.53,9632.0,244.4415,244.6709,244.3405,244.5883,9632.0
2021-06-21 11:00:00,266.56,266.56,265.24,265.36,11559.0,244.6158,244.6158,243.4045,243.5146,11559.0
2021-06-21 11:05:00,265.5,265.59,264.97,265.15,6900.0,243.6431,243.7257,243.1567,243.3219,6900.0
2021-06-21 11:10:00,265.52,265.69,265.45,265.67,2736.0,243.6614,243.8174,243.5972,243.7991,2736.0
2021-06-21 11:15:00,265.67,266.06,265.63,265.91,5715.0,243.7991,244.157,243.7624,244.0193,5715.0
2021-06-21 11:20:00,266.01,266.19,265.83,266.15,4294.0,244.1111,244.2763,243.9459,244.2396,4294.0
2021-06-21 11:25:00,266.13,266.2,265.66,265.8,3642.0,244.2212,244.2855,243.7899,243.9184,3642.0
2021-06-21 11:30:00,266.06,266.11,265.98,266.08,1101.0,244.157,244.2029,244.0836,244.1753,1101.0
2021-06-21 11:35:00,266.12,266.32,266.07,266.32,2536.0,244.212,244.3956,244.1662,244.3956,2536.0
2021-06-21 11:40:00,266.44,266.49,266.21,266.24,3775.0,244.5057,244.5516,244.2946,244.3222,3775.0
2021-06-21 11:45:00,266.32,266.39,266.19,266.29,2448.0,244.3956,244.4598,244.2763,244.368,2448.0
2021-06-21 11:50:00,266.22,266.46,265.91,266.03,19276.0,244.3038,244.524,244.0193,244.1294,19276.0
2021-06-21 11:55:00,265.97,265.97,265.54,265.58,13871.0,244.0744,244.0744,243.6798,243.7165,13871.0
2021-06-21 12:00:00,265.59,265.62,265.09,265.14,5044.0,243.7257,243.7532,243.2668,243.3127,5044.0
2021-06-21 12:05:00,265.04,265.26,265.04,265.16,3503.0,243.2209,243.4228,243.2209,243.3311,3503.0
2021-06-21 12:10:00,265.15,265.18,265.05,265.1,4597.0,243.3219,243.3494,243.2301,243.276,4597.0
2021-06-21 12:15:00,265.12,265.17,264.81,264.81,5719.0,243.2944,243.3402,243.0099,243.0099,5719.0
2021-06-21 12:20:00,264.8,264.91,264.49,264.58,3658.0,243.0007,243.1016,242.7162,242.7988,3658.0
2021-06-21 12:25:00,264.53,264.58,264.25,264.25,8087.0,242.7529,242.7988,242.496,242.496,8087.0
2021-06-21 12:30:00,264.27,264.56,264.2,264.53,13256.0,242.5143,242.7805,242.4501,242.7529,13256.0
2021-06-21 12:35:00,264.46,264.59,264.41,264.51,4952.0,242.6887,242.808,242.6428,242.7346,4952.0
2021-06-21 12:40:00,264.54,264.54,264.31,264.31,3094.0,242.7621,242.7621,242.551,242.551,3094.0
2021-06-21 12:45:00,264.25,264.59,264.25,264.52,5704.0,242.496,242.808,242.496,242.7438,5704.0
2021-06-21 12:50:00,264.52,264.58,264.16,264.27,11399.0,242.7438,242.7988,242.4134,242.5143,11399.0
2021-06-21 12:55:00,264.28,264.33,263.99,264.19,10515.0,242.5235,242.5694,242.2574,242.4409,10515.0
2021-06-21 13:00:00,264.34,264.4,264.26,264.35,4701.0,242.5786,242.6336,242.5052,242.5878,4701.0
2021-06-21 13:05:00,264.43,264.44,263.9,264.0,8342.0,242.6612,242.6703,242.1748,242.2666,8342.0
2021-06-21 13:10:00,263.96,264.49,263.94,264.46,8724.0,242.2299,242.7162,242.2115,242.6887,8724.0
2021-06-21 13:15:00,264.43,264.48,264.24,264.33,6502.0,242.6612,242.707,242.4868,242.5694,6502.0
2021-06-21 13:20:00,264.42,264.65,264.37,264.4,8129.0,242.652,242.8631,242.6061,242.6336,8129.0
2021-06-21 13:25:00,264.43,264.57,264.3,264.57,6684.0,242.6612,242.7896,242.5419,242.7896,6684.0
2021-06-21 13:30:00,264.54,264.87,264.54,264.62,4356.0,242.7621,243.0649,242.7621,242.8355,4356.0
2021-06-21 13:35:00,264.59,264.65,264.51,264.63,4445.0,242.808,242.8631,242.7346,242.8447,4445.0
2021-06-21 13:40:00,264.64,265.14,264.6,265.06,7242.0,242.8539,243.3127,242.8172,243.2393,7242.0
2021-06-21 13:45:00,265.03,265.29,264.97,265.27,6553.0,243.2118,243.4504,243.1567,243.432,6553.0
2021-06-21 13:50:00,265.23,265.28,265.07,265.11,8468.0,243.3953,243.4412,243.2485,243.2852,8468.0
2021-06-21 13:55:00,265.0,265.28,264.99,265.24,4927.0,243.1842,243.4412,243.1751,243.4045,4927.0
2021-06-21 14:00:00,265.24,265.48,265.16,265.25,14830.0,243.4045,243.6247,243.3311,243.4137,14830.0
2021-06-21 14:05:00,265.27,265.37,265.0,265.21,5789.0,243.432,243.5238,243.1842,243.377,5789.0
2021-06-21 14:10:00,265.17,265.18,264.83,264.89,12030.0,243.3402,243.3494,243.0282,243.0833,12030.0
2021-06-21 14:15:00,264.92,265.18,264.87,264.9,6354.0,243.1108,243.3494,243.0649,243.0925,6354.0
2021-06-21 14:20:00,264.92,264.93,264.58,264.66,5880.0,243.1108,243.12,242.7988,242.8722,5880.0
2021-06-21 14:25:00,264.67,264.72,264.57,264.58,4846.0,242.8814,242.9273,242.7896,242.7988,4846.0
2021-06-21 14:30:00,264.56,264.6,264.33,264.4,6397.0,242.7805,242.8172,242.5694,242.6336,6397.0
2021-06-21 14:35:00,264.4,264.59,264.35,264.53,7787.0,242.6336,242.808,242.5878,242.7529,7787.0
2021-06-21 14:40:00,264.58,264.68,264.51,264.6,4350.0,242.7988,242.8906,242.7346,242.8172,4350.0
2021-06-21 14:45:00,264.61,264.78,264.6,264.76,5737.0,242.8263,242.9824,242.8172,242.964,5737.0
2021-06-21 14:50:00,264.71,264.8,264.61,264.74,2252.0,242.9181,243.0007,242.8263,242.9456,2252.0
2021-06-21 14:55:00,264.8,264.96,264.77,264.94,7031.0,243.0007,243.1475,242.9732,243.1292,7031.0
2021-06-21 15:00:00,264.93,265.12,264.44,264.77,17215.0,243.12,243.2944,242.6703,242.9732,17215.0
2021-06-21 15:05:00,264.82,265.13,264.8,265.09,6867.0,243.0191,243.3035,243.0007,243.2668,6867.0
2021-06-21 15:10:00,265.06,265.21,264.96,265.07,4688.0,243.2393,243.377,243.1475,243.2485,4688.0
2021-06-21 15:15:00,265.07,265.28,265.0,265.23,11019.0,243.2485,243.4412,243.1842,243.3953,11019.0
2021-06-21 15:20:00,265.22,265.36,265.15,265.23,6641.0,243.3861,243.5146,243.3219,243.3953,6641.0
2021-06-21 15:25:00,265.25,265.65,265.24,265.41,9174.0,243.4137,243.7807,243.4045,243.5605,9174.0
2021-06-21 15:30:00,265.34,265.42,265.1,265.38,11599.0,243.4963,243.5697,243.276,243.533,11599.0
2021-06-21 15:35:00,265.28,265.35,265.01,265.01,15057.0,243.4412,243.5054,243.1934,243.1934,15057.0
2021-06-21 15:40:00,265.02,265.05,264.49,264.6,19522.0,243.2026,243.2301,242.7162,242.8172,19522.0
2021-06-21 15:45:00,264.6,265.05,264.55,265.0,22197.0,242.8172,243.2301,242.7713,243.1842,22197.0
2021-06-21 15:50:00,265.07,265.2,264.96,265.09,35995.0,243.2485,243.3678,243.1475,243.2668,35995.0
2021-06-21 15:55:00,265.04,265.14,264.73,264.76,53114.0,243.2209,243.3127,242.9365,242.964,53114.0
2021-06-22 09:30:00,265.36,266.59,265.14,266.46,16397.0,243.5146,244.6433,243.3127,244.524,16397.0
2021-06-22 09:35:00,266.44,266.46,265.17,265.53,13693.0,244.5057,244.524,243.3402,243.6706,13693.0
2021-06-22 09:40:00,265.56,266.12,265.43,265.85,8391.0,243.6981,244.212,243.5788,243.9643,8391.0
2021-06-22 09:45:00,266.01,266.3,265.9,266.03,3913.0,244.1111,244.3772,244.0101,244.1294,3913.0
2021-06-22 09:50:00,266.07,266.07,265.65,265.67,5932.0,244.1662,244.1662,243.7807,243.7991,5932.0
2021-06-22 09:55:00,265.68,265.68,264.97,265.55,7130.0,243.8083,243.8083,243.1567,243.689,7130.0
2021-06-22 10:00:00,265.45,265.71,265.1,265.28,10485.0,243.5972,243.8358,243.276,243.4412,10485.0
2021-06-22 10:05:00,265.34,265.75,265.26,265.56,7062.0,243.4963,243.8725,243.4228,243.6981,7062.0
2021-06-22 10:10:00,265.62,265.72,264.91,264.96,6525.0,243.7532,243.845,243.1016,243.1475,6525.0
2021-06-22 10:15:00,264.94,265.43,264.94,265.26,5618.0,243.1292,243.5788,243.1292,243.4228,5618.0
2021-06-22 10:20:00,265.31,265.42,265.05,265.42,6674.0,243.4687,243.5697,243.2301,243.5697,6674.0
2021-06-22 10:25:00,265.32,265.58,265.2,265.4,13080.0,243.4779,243.7165,243.3678,243.5513,13080.0
2021-06-22 10:30:00,265.4,265.94,265.21,265.67,18860.0,243.5513,244.0469,243.377,243.7991,18860.0
2021-06-22 10:35:00,265.58,266.26,265.5,266.22,3938.0,243.7165,244.3405,243.6431,244.3038,3938.0
2021-06-22 10:40:00,266.43,266.75,266.31,266.75,3922.0,244.4965,244.7902,244.3864,244.7902,3922.0
2021-06-22 10:45:00,266.9,266.9,266.4,266.47,10927.0,244.9278,244.9278,244.469,244.5332,10927.0
2021-06-22 10:50:00,266.47,266.69,266.47,266.59,2343.0,244.5332,244.7351,244.5332,244.6433,2343.0
2021-06-22 10:55:00,266.79,266.84,266.71,266.72,4660.0,244.8269,244.8728,244.7535,244.7626,4660.0
2021-06-22 11:00:00,266.65,266.65,266.23,266.31,3156.0,244.6984,244.6984,244.313,244.3864,3156.0
2021-06-22 11:05:00,266.38,266.41,266.15,266.22,4604.0,244.4506,244.4782,244.2396,244.3038,4604.0
2021-06-22 11:10:00,266.32,266.61,266.29,266.61,3332.0,244.3956,244.6617,244.368,244.6617,3332.0
2021-06-22 11:15:00,266.72,266.8,266.54,266.54,3076.0,244.7626,244.8361,244.5975,244.5975,3076.0
2021-06-22 11:20:00,266.56,266.57,266.36,266.37,3302.0,244.6158,244.625,244.4323,244.4415,3302.0
2021-06-22 11:25:00,266.41,266.42,266.1,266.2,6358.0,244.4782,244.4873,244.1937,244.2855,6358.0
2021-06-22 11:30:00,266.17,266.27,265.94,265.94,22894.0,244.2579,244.3497,244.0469,244.0469,22894.0
2021-06-22 11:35:00,265.96,265.96,265.58,265.64,5821.0,244.0652,244.0652,243.7165,243.7716,5821.0
2021-06-22 11:40:00,265.73,265.86,265.52,265.67,8101.0,243.8541,243.9734,243.6614,243.7991,8101.0
2021-06-22 11:45:00,265.71,265.87,265.39,265.39,6483.0,243.8358,243.9826,243.5421,243.5421,6483.0
2021-06-22 11:50:00,265.4,265.53,265.16,265.25,13916.0,243.5513,243.6706,243.3311,243.4137,13916.0
2021-06-22 11:55:00,265.21,265.4,265.18,265.38,10123.0,243.377,243.5513,243.3494,243.533,10123.0
2021-06-22 12:00:00,265.38,265.52,265.21,265.52,10164.0,243.533,243.6614,243.377,243.6614,10164.0
2021-06-22 12:05:00,265.53,265.61,265.16,265.17,5258.0,243.6706,243.744,243.3311,243.3402,5258.0
2021-06-22 12:10:00,265.13,265.26,264.95,265.12,7080.0,243.3035,243.4228,243.1384,243.2944,7080.0
2021-06-22 12:15:00,265.06,265.24,264.98,265.13,8877.0,243.2393,243.4045,243.1659,243.3035,8877.0
2021-06-22 12:20:00,265.07,265.07,264.83,264.83,5934.0,243.2485,243.2485,243.0282,243.0282,5934.0
2021-06-22 12:25:00,264.85,264.97,264.7,264.76,4198.0,243.0466,243.1567,242.9089,242.964,4198.0
2021-06-22 12:30:00,264.75,264.89,264.68,264.8,5440.0,242.9548,243.0833,242.8906,243.0007,5440.0
2021-06-22 12:35:00,264.76,264.78,264.58,264.78,6499.0,242.964,242.9824,242.7988,242.9824,6499.0
2021-06-22 12:40:00,264.7,264.87,264.64,264.65,5195.0,242.9089,243.0649,242.8539,242.8631,5195.0
2021-06-22 12:45:00,264.71,264.88,264.71,264.85,4725.0,242.9181,243.0741,242.9181,243.0466,4725.0
2021-06-22 12:50:00,264.91,264.91,264.73,264.73,4041.0,243.1016,243.1016,242.9365,242.9365,4041.0
2021-06-22 12:55:00,264.69,264.94,264.69,264.92,4969.0,242.8998,243.1292,242.8998,243.1108,4969.0
2021-06-22 13:00:00,264.93,265.18,264.93,265.04,6025.0,243.12,243.3494,243.12,243.2209,6025.0
2021-06-22 13:05:00,264.95,265.05,264.87,264.95,3640.0,243.1384,243.2301,243.0649,243.1384,3640.0
2021-06-22 13:10:00,264.91,265.07,264.83,265.07,3194.0,243.1016,243.2485,243.0282,243.2485,3194.0
2021-06-22 13:15:00,265.03,265.03,264.59,264.6,3146.0,243.2118,243.2118,242.808,242.8172,3146.0
2021-06-22 13:20:00,264.63,264.81,264.63,264.65,2788.0,242.8447,243.0099,242.8447,242.8631,2788.0
2021-06-22 13:25:00,264.67,264.79,264.55,264.62,4873.0,242.8814,242.9915,242.7713,242.8355,4873.0
2021-06-22 13:30:00,264.61,264.8,264.59,264.78,8184.0,242.8263,243.0007,242.808,242.9824,8184.0
2021-06-22 13:35:00,264.78,264.78,264.42,264.51,7617.0,242.9824,242.9824,242.652,242.7346,7617.0
2021-06-22 13:40:00,264.52,264.55,263.93,264.36,16804.0,242.7438,242.7713,242.2023,242.5969,16804.0
2021-06-22 13:45:00,264.38,264.72,264.37,264.72,4489.0,242.6153,242.9273,242.6061,242.9273,4489.0
2021-06-22 13:50:00,264.67,264.7,264.6,264.7,2698.0,242.8814,242.9089,242.8172,242.9089,2698.0
2021-06-22 13:55:00,264.72,264.84,264.68,264.83,2775.0,242.9273,243.0374,242.8906,243.0282,2775.0
2021-06-22 14:00:00,264.81,264.83,264.63,264.68,3529.0,243.0099,243.0282,242.8447,242.8906,3529.0
2021-06-22 14:05:00,264.63,264.87,264.59,264.83,7333.0,242.8447,243.0649,242.808,243.0282,7333.0
2021-06-22 14:10:00,264.78,264.78,264.62,264.65,4815.0,242.9824,242.9824,242.8355,242.8631,4815.0
2021-06-22 14:15:00,264.66,264.75,264.42,264.47,4129.0,242.8722,242.9548,242.652,242.6979,4129.0
2021-06-22 14:20:00,264.51,264.57,264.4,264.47,5084.0,242.7346,242.7896,242.6336,242.6979,5084.0
2021-06-22 14:25:00,264.54,264.6,264.37,264.53,3978.0,242.7621,242.8172,242.6061,242.7529,3978.0
2021-06-22 14:30:00,264.63,264.85,264.57,264.81,5407.0,242.8447,243.0466,242.7896,243.0099,5407.0
2021-06-22 14:35:00,264.79,265.02,264.65,265.02,4997.0,242.9915,243.2026,242.8631,243.2026,4997.0
2021-06-22 14:40:00,265.01,265.01,264.74,264.77,5016.0,243.1934,243.1934,242.9456,242.9732,5016.0
2021-06-22 14:45:00,264.75,264.8,264.56,264.6,5203.0,242.9548,243.0007,242.7805,242.8172,5203.0
2021-06-22 14:50:00,264.64,264.74,264.52,264.69,5813.0,242.8539,242.9456,242.7438,242.8998,5813.0
2021-06-22 14:55:00,264.64,264.64,264.44,264.45,4772.0,242.8539,242.8539,242.6703,242.6795,4772.0
2021-06-22 15:00:00,264.48,264.52,264.31,264.41,6256.0,242.707,242.7438,242.551,242.6428,6256.0
2021-06-22 15:05:00,264.44,264.51,264.23,264.48,4338.0,242.6703,242.7346,242.4776,242.707,4338.0
2021-06-22 15:10:00,264.52,264.68,264.49,264.62,5990.0,242.7438,242.8906,242.7162,242.8355,5990.0
2021-06-22 15:15:00,264.61,264.62,264.34,264.43,8021.0,242.8263,242.8355,242.5786,242.6612,8021.0
2021-06-22 15:20:00,264.49,264.85,264.49,264.75,6367.0,242.7162,243.0466,242.7162,242.9548,6367.0
2021-06-22 15:25:00,264.7,265.2,264.7,265.18,8702.0,242.9089,243.3678,242.9089,243.3494,8702.0
2021-06-22 15:30:00,265.18,265.27,265.0,265.07,10233.0,243.3494,243.432,243.1842,243.2485,10233.0
2021-06-22 15:35:00,265.04,265.04,264.37,264.41,12893.0,243.2209,243.2209,242.6061,242.6428,12893.0
2021-06-22 15:40:00,264.47,264.7,264.45,264.46,10655.0,242.6979,242.9089,242.6795,242.6887,10655.0
2021-06-22 15:45:00,264.51,264.67,264.33,264.57,12549.0,242.7346,242.8814,242.5694,242.7896,12549.0
2021-06-22 15:50:00,264.4,264.5,263.95,264.23,46253.0,242.6336,242.7254,242.2207,242.4776,46253.0
2021-06-22 15:55:00,264.22,264.56,263.85,263.95,89633.0,242.4685,242.7805,242.1289,242.2207,89633.0
2021-06-23 09:30:00,264.85,265.35,264.15,264.15,18616.0,243.0466,243.5054,242.4042,242.4042,18616.0
2021-06-23 09:35:00,264.37,264.38,263.5,263.52,6642.0,242.6061,242.6153,241.8077,241.8261,6642.0
2021-06-23 09:40:00,263.66,264.29,263.19,264.25,9448.0,241.9546,242.5327,241.5232,242.496,9448.0
2021-06-23 09:45:00,263.91,264.02,263.07,263.2,11047.0,242.184,242.2849,241.4131,241.5324,11047.0
2021-06-23 09:50:00,263.27,263.72,262.8,263.46,14788.0,241.5967,242.0096,241.1654,241.771,14788.0
2021-06-23 09:55:00,263.56,264.1,263.38,264.03,9819.0,241.8628,242.3583,241.6976,242.2941,9819.0
2021-06-23 10:00:00,263.77,264.21,263.59,264.21,5637.0,242.0555,242.4593,241.8903,242.4593,5637.0
2021-06-23 10:05:00,264.18,265.08,264.01,265.08,3531.0,242.4317,243.2577,242.2757,243.2577,3531.0
2021-06-23 10:10:00,264.91,265.61,264.87,265.61,25285.0,243.1016,243.744,243.0649,243.744,25285.0
2021-06-23 10:15:00,265.53,265.54,265.05,265.19,11847.0,243.6706,243.6798,243.2301,243.3586,11847.0
2021-06-23 10:20:00,265.19,265.55,265.16,265.49,28590.0,243.3586,243.689,243.3311,243.6339,28590.0
2021-06-23 10:25:00,265.51,265.51,264.94,265.03,6834.0,243.6523,243.6523,243.1292,243.2118,6834.0
2021-06-23 10:30:00,265.04,265.12,264.71,264.71,5886.0,243.2209,243.2944,242.9181,242.9181,5886.0
2021-06-23 10:35:00,264.72,264.75,264.5,264.66,8370.0,242.9273,242.9548,242.7254,242.8722,8370.0
2021-06-23 10:40:00,264.61,264.92,264.57,264.73,5734.0,242.8263,243.1108,242.7896,242.9365,5734.0
2021-06-23 10:45:00,264.72,264.72,264.51,264.58,2102.0,242.9273,242.9273,242.7346,242.7988,2102.0
2021-06-23 10:50:00,264.54,264.81,264.41,264.67,2747.0,242.7621,243.0099,242.6428,242.8814,2747.0
2021-06-23 10:55:00,264.7,265.33,264.7,265.09,7197.0,242.9089,243.4871,242.9089,243.2668,7197.0
2021-06-23 11:00:00,265.09,265.15,264.81,265.0,3494.0,243.2668,243.3219,243.0099,243.1842,3494.0
2021-06-23 11:05:00,264.93,265.09,264.91,265.08,2162.0,243.12,243.2668,243.1016,243.2577,2162.0
2021-06-23 11:10:00,265.04,265.04,264.85,264.85,1961.0,243.2209,243.2209,243.0466,243.0466,1961.0
2021-06-23 11:15:00,264.88,264.99,264.68,264.73,3237.0,243.0741,243.1751,242.8906,242.9365,3237.0
2021-06-23 11:20:00,264.67,264.71,264.45,264.45,5050.0,242.8814,242.9181,242.6795,242.6795,5050.0
2021-06-23 11:25:00,264.49,264.9,264.49,264.74,3649.0,242.7162,243.0925,242.7162,242.9456,3649.0
2021-06-23 11:30:00,264.79,264.79,264.54,264.54,2168.0,242.9915,242.9915,242.7621,242.7621,2168.0
2021-06-23 11:35:00,264.54,264.66,264.32,264.32,2875.0,242.7621,242.8722,242.5602,242.5602,2875.0
2021-06-23 11:40:00,264.32,264.51,264.31,264.42,2778.0,242.5602,242.7346,242.551,242.652,2778.0
2021-06-23 11:45:00,264.46,264.58,264.35,264.58,2914.0,242.6887,242.7988,242.5878,242.7988,2914.0
2021-06-23 11:50:00,264.53,264.56,264.4,264.45,2720.0,242.7529,242.7805,242.6336,242.6795,2720.0
2021-06-23 11:55:00,264.5,264.76,264.5,264.75,3664.0,242.7254,242.964,242.7254,242.9548,3664.0
2021-06-23 12:00:00,264.74,265.11,264.73,265.1,2203.0,242.9456,243.2852,242.9365,243.276,2203.0
2021-06-23 12:05:00,265.13,265.13,265.03,265.04,1927.0,243.3035,243.3035,243.2118,243.2209,1927.0
2021-06-23 12:10:00,265.07,265.39,265.07,265.36,3026.0,243.2485,243.5421,243.2485,243.5146,3026.0
2021-06-23 12:15:00,265.41,265.43,265.06,265.06,6051.0,243.5605,243.5788,243.2393,243.2393,6051.0
2021-06-23 12:20:00,265.13,265.28,265.12,265.12,3988.0,243.3035,243.4412,243.2944,243.2944,3988.0
2021-06-23 12:25:00,265.02,265.04,264.78,264.81,4278.0,243.2026,243.2209,242.9824,243.0099,4278.0
2021-06-23 12:30:00,264.82,265.39,264.72,265.22,6804.0,243.0191,243.5421,242.9273,243.3861,6804.0
2021-06-23 12:35:00,265.18,265.28,265.07,265.1,4458.0,243.3494,243.4412,243.2485,243.276,4458.0
2021-06-23 12:40:00,265.1,265.1,264.94,264.96,2328.0,243.276,243.276,243.1292,243.1475,2328.0
2021-06-23 12:45:00,264.96,265.11,264.96,265.05,4347.0,243.1475,243.2852,243.1475,243.2301,4347.0
2021-06-23 12:50:00,265.09,265.22,265.05,265.12,3438.0,243.2668,243.3861,243.2301,243.2944,3438.0
2021-06-23 12:55:00,265.06,265.06,264.94,265.0,2417.0,243.2393,243.2393,243.1292,243.1842,2417.0
2021-06-23 13:00:00,265.06,265.09,264.89,264.95,5332.0,243.2393,243.2668,243.0833,243.1384,5332.0
2021-06-23 13:05:00,265.04,265.04,264.73,264.85,9601.0,243.2209,243.2209,242.9365,243.0466,9601.0
2021-06-23 13:10:00,264.86,264.9,264.74,264.74,4691.0,243.0558,243.0925,242.9456,242.9456,4691.0
2021-06-23 13:15:00,264.78,264.89,264.74,264.88,9977.0,242.9824,243.0833,242.9456,243.0741,9977.0
2021-06-23 13:20:00,264.88,264.89,264.76,264.82,8104.0,243.0741,243.0833,242.964,243.0191,8104.0
2021-06-23 13:25:00,264.78,264.93,264.71,264.84,5412.0,242.9824,243.12,242.9181,243.0374,5412.0
2021-06-23 13:30:00,264.78,264.87,264.74,264.77,2545.0,242.9824,243.0649,242.9456,242.9732,2545.0
2021-06-23 13:35:00,264.78,264.81,264.66,264.66,4897.0,242.9824,243.0099,242.8722,242.8722,4897.0
2021-06-23 13:40:00,264.72,264.91,264.68,264.91,3240.0,242.9273,243.1016,242.8906,243.1016,3240.0
2021-06-23 13:45:00,264.88,264.88,264.77,264.79,3318.0,243.0741,243.0741,242.9732,242.9915,3318.0
2021-06-23 13:50:00,264.79,264.86,264.76,264.85,4021.0,242.9915,243.0558,242.964,243.0466,4021.0
2021-06-23 13:55:00,264.81,264.83,264.7,264.78,3159.0,243.0099,243.0282,242.9089,242.9824,3159.0
2021-06-23 14:00:00,264.78,264.78,264.48,264.53,4484.0,242.9824,242.9824,242.707,242.7529,4484.0
2021-06-23 14:05:00,264.48,264.48,264.38,264.42,2631.0,242.707,242.707,242.6153,242.652,2631.0
2021-06-23 14:10:00,264.41,264.47,264.33,264.43,3573.0,242.6428,242.6979,242.5694,242.6612,3573.0
2021-06-23 14:15:00,264.44,264.48,264.29,264.45,4585.0,242.6703,242.707,242.5327,242.6795,4585.0
2021-06-23 14:20:00,264.48,264.53,264.36,264.48,4461.0,242.707,242.7529,242.5969,242.707,4461.0
2021-06-23 14:25:00,264.47,264.52,264.35,264.35,3474.0,242.6979,242.7438,242.5878,242.5878,3474.0
2021-06-23 14:30:00,264.35,264.41,264.26,264.31,3235.0,242.5878,242.6428,242.5052,242.551,3235.0
2021-06-23 14:35:00,264.32,264.35,264.17,264.27,4940.0,242.5602,242.5878,242.4226,242.5143,4940.0
2021-06-23 14:40:00,264.28,264.31,264.07,264.14,3697.0,242.5235,242.551,242.3308,242.395,3697.0
2021-06-23 14:45:00,264.16,264.16,263.94,263.94,5655.0,242.4134,242.4134,242.2115,242.2115,5655.0
2021-06-23 14:50:00,263.96,264.05,263.95,264.04,10966.0,242.2299,242.3124,242.2207,242.3033,10966.0
2021-06-23 14:55:00,264.05,264.09,263.97,264.0,7139.0,242.3124,242.3492,242.239,242.2666,7139.0
2021-06-23 15:00:00,264.0,264.03,263.7,263.71,7672.0,242.2666,242.2941,241.9913,242.0004,7672.0
2021-06-23 15:05:00,263.73,263.85,263.71,263.78,8516.0,242.0188,242.1289,242.0004,242.0647,8516.0
2021-06-23 15:10:00,263.81,263.91,263.62,263.84,9494.0,242.0922,242.184,241.9178,242.1197,9494.0
2021-06-23 15:15:00,263.79,263.79,263.65,263.69,5724.0,242.0739,242.0739,241.9454,241.9821,5724.0
2021-06-23 15:20:00,263.7,263.72,263.55,263.65,3315.0,241.9913,242.0096,241.8536,241.9454,3315.0
2021-06-23 15:25:00,263.64,263.86,263.56,263.86,4966.0,241.9362,242.1381,241.8628,242.1381,4966.0
2021-06-23 15:30:00,263.78,263.94,263.65,263.93,8186.0,242.0647,242.2115,241.9454,242.2023,8186.0
2021-06-23 15:35:00,263.94,264.17,263.94,264.07,9741.0,242.2115,242.4226,242.2115,242.3308,9741.0
2021-06-23 15:40:00,264.06,264.06,263.82,263.86,6890.0,242.3216,242.3216,242.1014,242.1381,6890.0
2021-06-23 15:45:00,263.86,263.87,263.49,263.56,9429.0,242.1381,242.1473,241.7985,241.8628,9429.0
2021-06-23 15:50:00,263.54,263.56,263.3,263.5,18010.0,241.8444,241.8628,241.6242,241.8077,18010.0
2021-06-23 15:55:00,263.48,263.52,262.9,263.21,65792.0,241.7894,241.8261,241.2571,241.5416,65792.0
2021-06-24 09:30:00,264.02,264.69,263.73,263.95,16601.0,242.2849,242.8998,242.0188,242.2207,16601.0
2021-06-24 09:35:00,263.97,264.02,263.05,263.48,22542.0,242.239,242.2849,241.3948,241.7894,22542.0
2021-06-24 09:40:00,263.56,264.55,263.43,264.12,12866.0,241.8628,242.7713,241.7435,242.3767,12866.0
2021-06-24 09:45:00,264.09,264.27,263.78,264.06,14177.0,242.3492,242.5143,242.0647,242.3216,14177.0
2021-06-24 09:50:00,263.99,264.18,263.34,263.89,14135.0,242.2574,242.4317,241.6609,242.1656,14135.0
2021-06-24 09:55:00,264.03,264.05,263.26,263.35,8737.0,242.2941,242.3124,241.5875,241.6701,8737.0
2021-06-24 10:00:00,263.36,263.49,262.91,263.47,10466.0,241.6793,241.7985,241.2663,241.7802,10466.0
2021-06-24 10:05:00,263.51,263.62,262.78,262.89,8331.0,241.8169,241.9178,241.147,241.2479,8331.0
2021-06-24 10:10:00,263.04,263.34,263.01,263.18,5369.0,241.3856,241.6609,241.3581,241.5141,5369.0
2021-06-24 10:15:00,263.25,263.7,263.25,263.48,4087.0,241.5783,241.9913,241.5783,241.7894,4087.0
2021-06-24 10:20:00,263.48,263.89,263.48,263.89,4026.0,241.7894,242.1656,241.7894,242.1656,4026.0
2021-06-24 10:25:00,263.99,263.99,263.78,263.78,2573.0,242.2574,242.2574,242.0647,242.0647,2573.0
2021-06-24 10:30:00,263.74,263.85,263.54,263.67,4343.0,242.028,242.1289,241.8444,241.9637,4343.0
2021-06-24 10:35:00,263.73,263.76,263.58,263.72,3100.0,242.0188,242.0463,241.8811,242.0096,3100.0
2021-06-24 10:40:00,263.72,263.94,263.59,263.86,3902.0,242.0096,242.2115,241.8903,242.1381,3902.0
2021-06-24 10:45:00,263.87,264.19,263.8,264.11,10960.0,242.1473,242.4409,242.083,242.3675,10960.0
2021-06-24 10:50:00,264.1,264.26,263.55,263.67,7723.0,242.3583,242.5052,241.8536,241.9637,7723.0
2021-06-24 10:55:00,263.63,263.84,263.55,263.78,8766.0,241.927,242.1197,241.8536,242.0647,8766.0
2021-06-24 11:00:00,263.78,263.84,263.63,263.7,3212.0,242.0647,242.1197,241.927,241.9913,3212.0
2021-06-24 11:05:00,263.67,263.87,263.66,263.85,3296.0,241.9637,242.1473,241.9546,242.1289,3296.0
2021-06-24 11:10:00,263.85,263.95,263.64,263.64,2635.0,242.1289,242.2207,241.9362,241.9362,2635.0
2021-06-24 11:15:00,263.65,263.65,263.34,263.39,4645.0,241.9454,241.9454,241.6609,241.7068,4645.0
2021-06-24 11:20:00,263.37,263.61,263.3,263.42,3448.0,241.6884,241.9087,241.6242,241.7343,3448.0
2021-06-24 11:25:00,263.37,263.39,263.17,263.25,3547.0,241.6884,241.7068,241.5049,241.5783,3547.0
2021-06-24 11:30:00,263.32,263.57,263.31,263.51,3510.0,241.6425,241.872,241.6334,241.8169,3510.0
2021-06-24 11:35:00,263.54,263.57,263.24,263.42,5995.0,241.8444,241.872,241.5691,241.7343,5995.0
2021-06-24 11:40:00,263.43,263.64,263.37,263.64,5717.0,241.7435,241.9362,241.6884,241.9362,5717.0
2021-06-24 11:45:00,263.63,263.77,263.57,263.62,4799.0,241.927,242.0555,241.872,241.9178,4799.0
2021-06-24 11:50:00,263.66,263.7,263.52,263.57,3063.0,241.9546,241.9913,241.8261,241.872,3063.0
2021-06-24 11:55:00,263.57,263.62,263.36,263.36,4695.0,241.872,241.9178,241.6793,241.6793,4695.0
2021-06-24 12:00:00,263.45,263.49,263.35,263.36,3447.0,241.7618,241.7985,241.6701,241.6793,3447.0
2021-06-24 12:05:00,263.32,263.34,263.2,263.21,2136.0,241.6425,241.6609,241.5324,241.5416,2136.0
2021-06-24 12:10:00,263.19,263.31,263.08,263.08,1859.0,241.5232,241.6334,241.4223,241.4223,1859.0
2021-06-24 12:15:00,263.18,263.25,263.1,263.23,3385.0,241.5141,241.5783,241.4407,241.56,3385.0
2021-06-24 12:20:00,263.25,263.35,263.19,263.24,6177.0,241.5783,241.6701,241.5232,241.5691,6177.0
2021-06-24 12:25:00,263.25,263.25,262.98,263.01,3671.0,241.5783,241.5783,241.3305,241.3581,3671.0
2021-06-24 12:30:00,262.95,263.16,262.93,263.14,4261.0,241.303,241.4957,241.2847,241.4774,4261.0
2021-06-24 12:35:00,263.14,263.29,263.14,263.29,4803.0,241.4774,241.615,241.4774,241.615,4803.0
2021-06-24 12:40:00,263.37,263.54,263.32,263.51,4076.0,241.6884,241.8444,241.6425,241.8169,4076.0
2021-06-24 12:45:00,263.48,263.81,263.47,263.81,6750.0,241.7894,242.0922,241.7802,242.0922,6750.0
2021-06-24 12:50:00,263.85,264.33,263.85,264.24,6356.0,242.1289,242.5694,242.1289,242.4868,6356.0
2021-06-24 12:55:00,264.46,264.83,264.45,264.83,8131.0,242.6887,243.0282,242.6795,243.0282,8131.0
2021-06-24 13:00:00,264.83,265.18,264.6,264.77,14278.0,243.0282,243.3494,242.8172,242.9732,14278.0
2021-06-24 13:05:00,264.74,265.18,264.74,264.99,5443.0,242.9456,243.3494,242.9456,243.1751,5443.0
2021-06-24 13:10:00,265.07,265.56,264.99,265.32,12570.0,243.2485,243.6981,243.1751,243.4779,12570.0
2021-06-24 13:15:00,265.29,265.39,265.14,265.24,4908.0,243.4504,243.5421,243.3127,243.4045,4908.0
2021-06-24 13:20:00,265.17,265.17,264.95,265.12,3906.0,243.3402,243.3402,243.1384,243.2944,3906.0
2021-06-24 13:25:00,265.06,265.06,264.77,265.03,3891.0,243.2393,243.2393,242.9732,243.2118,3891.0
2021-06-24 13:30:00,265.08,265.22,265.04,265.22,4825.0,243.2577,243.3861,243.2209,243.3861,4825.0
2021-06-24 13:35:00,265.24,265.35,265.08,265.19,5535.0,243.4045,243.5054,243.2577,243.3586,5535.0
2021-06-24 13:40:00,265.17,265.41,265.11,265.29,5467.0,243.3402,243.5605,243.2852,243.4504,5467.0
2021-06-24 13:45:00,265.32,265.37,265.2,265.34,4965.0,243.4779,243.5238,243.3678,243.4963,4965.0
2021-06-24 13:50:00,265.45,265.45,265.16,265.29,6045.0,243.5972,243.5972,243.3311,243.4504,6045.0
2021-06-24 13:55:00,265.29,265.43,265.22,265.28,8698.0,243.4504,243.5788,243.3861,243.4412,8698.0
2021-06-24 14:00:00,265.28,265.34,265.16,265.28,8775.0,243.4412,243.4963,243.3311,243.4412,8775.0
2021-06-24 14:05:00,265.34,265.34,265.11,265.16,4701.0,243.4963,243.4963,243.2852,243.3311,4701.0
2021-06-24 14:10:00,265.18,265.2,265.04,265.05,3375.0,243.3494,243.3678,243.2209,243.2301,3375.0
2021-06-24 14:15:00,265.03,265.11,264.98,265.07,3573.0,243.2118,243.2852,243.1659,243.2485,3573.0
2021-06-24 14:20:00,265.08,265.23,265.08,265.23,2792.0,243.2577,243.3953,243.2577,243.3953,2792.0
2021-06-24 14:25:00,265.23,265.36,265.18,265.24,2317.0,243.3953,243.5146,243.3494,243.4045,2317.0
2021-06-24 14:30:00,265.33,265.48,265.28,265.47,5576.0,243.4871,243.6247,243.4412,243.6155,5576.0
2021-06-24 14:35:00,265.49,265.61,265.4,265.55,4103.0,243.6339,243.744,243.5513,243.689,4103.0
2021-06-24 14:40:00,265.55,265.62,265.34,265.42,4739.0,243.689,243.7532,243.4963,243.5697,4739.0
2021-06-24 14:45:00,265.4,265.4,265.06,265.09,29789.0,243.5513,243.5513,243.2393,243.2668,29789.0
2021-06-24 14:50:00,265.13,265.24,265.05,265.11,4417.0,243.3035,243.4045,243.2301,243.2852,4417.0
2021-06-24 14:55:00,265.15,265.21,265.13,265.2,4246.0,243.3219,243.377,243.3035,243.3678,4246.0
2021-06-24 15:00:00,265.2,265.25,265.14,265.16,6481.0,243.3678,243.4137,243.3127,243.3311,6481.0
2021-06-24 15:05:00,265.12,265.24,265.12,265.21,3569.0,243.2944,243.4045,243.2944,243.377,3569.0
2021-06-24 15:10:00,265.08,265.08,264.68,264.85,5060.0,243.2577,243.2577,242.8906,243.0466,5060.0
2021-06-24 15:15:00,264.86,264.96,264.83,264.92,3281.0,243.0558,243.1475,243.0282,243.1108,3281.0
2021-06-24 15:20:00,264.97,265.03,264.88,264.88,3947.0,243.1567,243.2118,243.0741,243.0741,3947.0
2021-06-24 15:25:00,264.9,265.13,264.86,265.13,3680.0,243.0925,243.3035,243.0558,243.3035,3680.0
2021-06-24 15:30:00,265.08,265.53,265.04,265.51,33970.0,243.2577,243.6706,243.2209,243.6523,33970.0
2021-06-24 15:35:00,265.58,265.64,265.41,265.46,4123.0,243.7165,243.7716,243.5605,243.6064,4123.0
2021-06-24 15:40:00,265.48,265.5,265.19,265.46,6142.0,243.6247,243.6431,243.3586,243.6064,6142.0
2021-06-24 15:45:00,265.44,265.57,265.44,265.5,6600.0,243.588,243.7073,243.588,243.6431,6600.0
2021-06-24 15:50:00,265.52,265.63,265.26,265.26,18477.0,243.6614,243.7624,243.4228,243.4228,18477.0
2021-06-24 15:55:00,265.26,265.35,264.9,264.95,53990.0,243.4228,243.5054,243.0925,243.1384,53990.0
2021-06-25 09:30:00,266.03,266.1,265.26,265.58,19607.0,244.1294,244.1937,243.4228,243.7165,19607.0
2021-06-25 09:35:00,265.59,266.32,265.59,266.1,13922.0,243.7257,244.3956,243.7257,244.1937,13922.0
2021-06-25 09:40:00,266.31,266.82,266.3,266.53,10027.0,244.3864,244.8544,244.3772,244.5883,10027.0
2021-06-25 09:45:00,266.62,267.15,266.62,266.91,7157.0,244.6709,245.1572,244.6709,244.937,7157.0
2021-06-25 09:50:00,266.87,267.07,266.62,266.85,21381.0,244.9003,245.0838,244.6709,244.8819,21381.0
2021-06-25 09:55:00,266.83,267.25,266.81,266.95,11677.0,244.8636,245.249,244.8452,244.9737,11677.0
2021-06-25 10:00:00,266.95,267.24,266.74,267.08,18015.0,244.9737,245.2398,244.781,245.093,18015.0
2021-06-25 10:05:00,267.16,267.66,267.12,267.47,71926.0,245.1664,245.6253,245.1297,245.4509,71926.0
2021-06-25 10:10:00,267.39,267.84,267.32,267.33,7505.0,245.3775,245.7904,245.3132,245.3224,7505.0
2021-06-25 10:15:00,267.32,267.45,267.08,267.37,13204.0,245.3132,245.4325,245.093,245.3591,13204.0
2021-06-25 10:20:00,267.49,267.6,267.26,267.26,14332.0,245.4693,245.5702,245.2582,245.2582,14332.0
2021-06-25 10:25:00,267.25,267.3,266.89,266.99,8738.0,245.249,245.2949,244.9186,245.0104,8738.0
2021-06-25 10:30:00,266.84,267.04,266.76,266.78,7198.0,244.8728,245.0563,244.7994,244.8177,7198.0
2021-06-25 10:35:00,266.74,266.88,266.61,266.72,8189.0,244.781,244.9095,244.6617,244.7626,8189.0
2021-06-25 10:40:00,266.75,266.86,266.31,266.41,9863.0,244.7902,244.8911,244.3864,244.4782,9863.0
2021-06-25 10:45:00,266.3,266.99,266.22,266.93,15834.0,244.3772,245.0104,244.3038,244.9554,15834.0
2021-06-25 10:50:00,267.0,267.0,266.82,266.83,4833.0,245.0196,245.0196,244.8544,244.8636,4833.0
2021-06-25 10:55:00,266.81,266.98,266.64,266.74,5657.0,244.8452,245.0012,244.6892,244.781,5657.0
2021-06-25 11:00:00,266.7,267.01,266.69,266.9,7450.0,244.7443,245.0288,244.7351,244.9278,7450.0
2021-06-25 11:05:00,266.86,266.98,266.73,266.88,4854.0,244.8911,245.0012,244.7718,244.9095,4854.0
2021-06-25 11:10:00,266.94,266.97,266.75,266.84,8635.0,244.9645,244.9921,244.7902,244.8728,8635.0
2021-06-25 11:15:00,266.81,267.01,266.76,266.94,5749.0,244.8452,245.0288,244.7994,244.9645,5749.0
2021-06-25 11:20:00,266.93,267.07,266.89,267.07,9022.0,244.9554,245.0838,244.9186,245.0838,9022.0
2021-06-25 11:25:00,267.01,267.19,266.95,267.17,4391.0,245.0288,245.194,244.9737,245.1756,4391.0
2021-06-25 11:30:00,267.09,267.11,266.76,266.96,3119.0,245.1022,245.1205,244.7994,244.9829,3119.0
2021-06-25 11:35:00,267.07,267.15,267.01,267.11,3112.0,245.0838,245.1572,245.0288,245.1205,3112.0
2021-06-25 11:40:00,267.11,267.17,266.93,266.94,4103.0,245.1205,245.1756,244.9554,244.9645,4103.0
2021-06-25 11:45:00,266.89,267.08,266.86,266.92,3703.0,244.9186,245.093,244.8911,244.9462,3703.0
2021-06-25 11:50:00,266.86,266.9,266.69,266.69,3247.0,244.8911,244.9278,244.7351,244.7351,3247.0
2021-06-25 11:55:00,266.7,266.77,266.61,266.61,4060.0,244.7443,244.8085,244.6617,244.6617,4060.0
2021-06-25 12:00:00,266.65,266.96,266.6,266.96,3608.0,244.6984,244.9829,244.6525,244.9829,3608.0
2021-06-25 12:05:00,266.89,266.93,266.72,266.81,2137.0,244.9186,244.9554,244.7626,244.8452,2137.0
2021-06-25 12:10:00,266.81,267.0,266.81,267.0,3538.0,244.8452,245.0196,244.8452,245.0196,3538.0
2021-06-25 12:15:00,266.99,267.22,266.99,267.16,2609.0,245.0104,245.2215,245.0104,245.1664,2609.0
2021-06-25 12:20:00,267.21,267.26,267.1,267.1,3227.0,245.2123,245.2582,245.1114,245.1114,3227.0
2021-06-25 12:25:00,267.02,267.21,266.96,266.99,3574.0,245.0379,245.2123,244.9829,245.0104,3574.0
2021-06-25 12:30:00,267.1,267.23,267.05,267.23,1933.0,245.1114,245.2307,245.0655,245.2307,1933.0
2021-06-25 12:35:00,267.34,267.34,267.14,267.22,5259.0,245.3316,245.3316,245.1481,245.2215,5259.0
2021-06-25 12:40:00,267.21,267.21,267.07,267.07,3242.0,245.2123,245.2123,245.0838,245.0838,3242.0
2021-06-25 12:45:00,267.09,267.09,266.94,266.98,2840.0,245.1022,245.1022,244.9645,245.0012,2840.0
2021-06-25 12:50:00,266.94,266.99,266.91,266.98,2169.0,244.9645,245.0104,244.937,245.0012,2169.0
2021-06-25 12:55:00,266.98,267.01,266.91,267.0,2283.0,245.0012,245.0288,244.937,245.0196,2283.0
2021-06-25 13:00:00,267.0,267.03,266.9,266.9,4054.0,245.0196,245.0471,244.9278,244.9278,4054.0
2021-06-25 13:05:00,266.98,267.07,266.96,267.03,1218.0,245.0012,245.0838,244.9829,245.0471,1218.0
2021-06-25 13:10:00,266.99,267.06,266.95,266.98,1732.0,245.0104,245.0747,244.9737,245.0012,1732.0
2021-06-25 13:15:00,266.98,267.03,266.83,266.86,5456.0,245.0012,245.0471,244.8636,244.8911,5456.0
2021-06-25 13:20:00,266.84,266.97,266.79,266.81,2705.0,244.8728,244.9921,244.8269,244.8452,2705.0
2021-06-25 13:25:00,266.85,267.0,266.72,267.0,4422.0,244.8819,245.0196,244.7626,245.0196,4422.0
2021-06-25 13:30:00,266.96,266.96,266.83,266.95,1812.0,244.9829,244.9829,244.8636,244.9737,1812.0
2021-06-25 13:35:00,266.92,267.04,266.89,267.01,1911.0,244.9462,245.0563,244.9186,245.0288,1911.0
2021-06-25 13:40:00,267.14,267.25,267.12,267.25,2362.0,245.1481,245.249,245.1297,245.249,2362.0
2021-06-25 13:45:00,267.2,267.29,267.15,267.21,3612.0,245.2031,245.2857,245.1572,245.2123,3612.0
2021-06-25 13:50:00,267.21,267.32,267.21,267.32,1300.0,245.2123,245.3132,245.2123,245.3132,1300.0
2021-06-25 13:55:00,267.34,267.41,267.32,267.35,2997.0,245.3316,245.3958,245.3132,245.3408,2997.0
2021-06-25 14:00:00,267.29,267.52,267.28,267.52,4285.0,245.2857,245.4968,245.2765,245.4968,4285.0
2021-06-25 14:05:00,267.52,267.52,267.1,267.16,4240.0,245.4968,245.4968,245.1114,245.1664,4240.0
2021-06-25 14:10:00,267.1,267.18,267.1,267.13,2994.0,245.1114,245.1848,245.1114,245.1389,2994.0
2021-06-25 14:15:00,267.12,267.23,267.03,267.23,4102.0,245.1297,245.2307,245.0471,245.2307,4102.0
2021-06-25 14:20:00,267.21,267.28,267.16,267.19,3648.0,245.2123,245.2765,245.1664,245.194,3648.0
2021-06-25 14:25:00,267.19,267.19,267.01,267.07,8864.0,245.194,245.194,245.0288,245.0838,8864.0
2021-06-25 14:30:00,267.05,267.05,266.93,266.96,6460.0,245.0655,245.0655,244.9554,244.9829,6460.0
2021-06-25 14:35:00,266.99,266.99,266.71,266.77,3760.0,245.0104,245.0104,244.7535,244.8085,3760.0
2021-06-25 14:40:00,266.71,266.89,266.65,266.82,4920.0,244.7535,244.9186,244.6984,244.8544,4920.0
2021-06-25 14:45:00,266.78,266.87,266.67,266.71,5001.0,244.8177,244.9003,244.7168,244.7535,5001.0
2021-06-25 14:50:00,266.71,266.71,266.46,266.47,6336.0,244.7535,244.7535,244.524,244.5332,6336.0
2021-06-25 14:55:00,266.54,266.61,266.29,266.35,4208.0,244.5975,244.6617,244.368,244.4231,4208.0
2021-06-25 15:00:00,266.42,266.65,266.31,266.6,6422.0,244.4873,244.6984,244.3864,244.6525,6422.0
2021-06-25 15:05:00,266.64,266.84,266.62,266.82,5036.0,244.6892,244.8728,244.6709,244.8544,5036.0
2021-06-25 15:10:00,266.91,266.99,266.85,266.93,4744.0,244.937,245.0104,244.8819,244.9554,4744.0
2021-06-25 15:15:00,266.96,267.2,266.96,267.09,7532.0,244.9829,245.2031,244.9829,245.1022,7532.0
2021-06-25 15:20:00,267.03,267.18,267.03,267.14,5263.0,245.0471,245.1848,245.0471,245.1481,5263.0
2021-06-25 15:25:00,267.06,267.13,266.88,266.88,7815.0,245.0747,245.1389,244.9095,244.9095,7815.0
2021-06-25 15:30:00,266.88,266.89,266.6,266.62,13108.0,244.9095,244.9186,244.6525,244.6709,13108.0
2021-06-25 15:35:00,266.56,266.6,266.38,266.59,13881.0,244.6158,244.6525,244.4506,244.6433,13881.0
2021-06-25 15:40:00,266.54,266.66,266.23,266.43,18329.0,244.5975,244.7076,244.313,244.4965,18329.0
2021-06-25 15:45:00,266.42,266.45,266.17,266.19,21122.0,244.4873,244.5149,244.2579,244.2763,21122.0
2021-06-25 15:50:00,266.18,266.18,265.3,265.46,89313.0,244.2671,244.2671,243.4595,243.6064,89313.0
2021-06-25 15:55:00,265.38,265.9,265.34,265.83,80003.0,243.533,244.0101,243.4963,243.9459,80003.0
2021-06-28 09:30:00,266.66,266.7,265.63,265.63,25618.0,244.7076,244.7443,243.7624,243.7624,25618.0
2021-06-28 09:35:00,265.68,265.68,264.18,264.5,3812.0,243.8083,243.8083,242.4317,242.7254,3812.0
2021-06-28 09:40:00,264.44,264.61,263.45,264.31,9715.0,242.6703,242.8263,241.7618,242.551,9715.0
2021-06-28 09:45:00,264.15,264.16,263.53,263.89,7137.0,242.4042,242.4134,241.8353,242.1656,7137.0
2021-06-28 09:50:00,263.72,264.58,263.61,264.56,5339.0,242.0096,242.7988,241.9087,242.7805,5339.0
2021-06-28 09:55:00,264.34,264.65,264.3,264.65,3558.0,242.5786,242.8631,242.5419,242.8631,3558.0
2021-06-28 10:00:00,264.53,264.53,263.68,263.88,5584.0,242.7529,242.7529,241.9729,242.1564,5584.0
2021-06-28 10:05:00,263.88,263.95,263.74,263.77,2205.0,242.1564,242.2207,242.028,242.0555,2205.0
2021-06-28 10:10:00,263.78,264.13,263.69,263.98,3716.0,242.0647,242.3859,241.9821,242.2482,3716.0
2021-06-28 10:15:00,263.97,264.5,263.67,264.44,4482.0,242.239,242.7254,241.9637,242.6703,4482.0
2021-06-28 10:20:00,264.2,264.39,263.9,264.39,2934.0,242.4501,242.6245,242.1748,242.6245,2934.0
2021-06-28 10:25:00,264.58,264.64,264.43,264.43,2591.0,242.7988,242.8539,242.6612,242.6612,2591.0
2021-06-28 10:30:00,264.23,264.29,264.01,264.05,4817.0,242.4776,242.5327,242.2757,242.3124,4817.0
2021-06-28 10:35:00,264.04,264.09,263.37,263.71,6454.0,242.3033,242.3492,241.6884,242.0004,6454.0
2021-06-28 10:40:00,263.7,263.83,263.56,263.83,3069.0,241.9913,242.1106,241.8628,242.1106,3069.0
2021-06-28 10:45:00,263.75,263.75,263.52,263.62,1830.0,242.0371,242.0371,241.8261,241.9178,1830.0
2021-06-28 10:50:00,263.59,263.87,263.53,263.72,3241.0,241.8903,242.1473,241.8353,242.0096,3241.0
2021-06-28 10:55:00,263.77,264.28,263.77,264.02,5881.0,242.0555,242.5235,242.0555,242.2849,5881.0
2021-06-28 11:00:00,264.02,264.06,263.58,263.9,4343.0,242.2849,242.3216,241.8811,242.1748,4343.0
2021-06-28 11:05:00,263.96,264.36,263.8,263.8,4166.0,242.2299,242.5969,242.083,242.083,4166.0
2021-06-28 11:10:00,263.66,263.67,263.36,263.56,4520.0,241.9546,241.9637,241.6793,241.8628,4520.0
2021-06-28 11:15:00,263.5,263.5,263.3,263.31,3440.0,241.8077,241.8077,241.6242,241.6334,3440.0
2021-06-28 11:20:00,263.48,263.64,263.38,263.48,1969.0,241.7894,241.9362,241.6976,241.7894,1969.0
2021-06-28 11:25:00,263.45,263.49,263.11,263.2,2200.0,241.7618,241.7985,241.4498,241.5324,2200.0
2021-06-28 11:30:00,263.34,263.47,263.26,263.44,3804.0,241.6609,241.7802,241.5875,241.7527,3804.0
2021-06-28 11:35:00,263.4,263.47,263.32,263.38,3129.0,241.716,241.7802,241.6425,241.6976,3129.0
2021-06-28 11:40:00,263.29,263.49,263.28,263.49,2450.0,241.615,241.7985,241.6058,241.7985,2450.0
2021-06-28 11:45:00,263.63,263.77,263.42,263.77,2644.0,241.927,242.0555,241.7343,242.0555,2644.0
2021-06-28 11:50:00,263.7,263.99,263.65,263.9,4688.0,241.9913,242.2574,241.9454,242.1748,4688.0
2021-06-28 11:55:00,263.79,264.37,263.75,264.37,2900.0,242.0739,242.6061,242.0371,242.6061,2900.0
2021-06-28 12:00:00,264.33,264.44,264.13,264.21,10993.0,242.5694,242.6703,242.3859,242.4593,10993.0
2021-06-28 12:05:00,264.17,264.19,264.02,264.1,3960.0,242.4226,242.4409,242.2849,242.3583,3960.0
2021-06-28 12:10:00,264.19,264.27,264.01,264.01,3347.0,242.4409,242.5143,242.2757,242.2757,3347.0
2021-06-28 12:15:00,264.01,264.15,263.94,264.01,5141.0,242.2757,242.4042,242.2115,242.2757,5141.0
2021-06-28 12:20:00,263.99,264.02,263.53,263.71,6342.0,242.2574,242.2849,241.8353,242.0004,6342.0
2021-06-28 12:25:00,263.76,263.76,263.52,263.57,3297.0,242.0463,242.0463,241.8261,241.872,3297.0
2021-06-28 12:30:00,263.55,263.93,263.54,263.93,3724.0,241.8536,242.2023,241.8444,242.2023,3724.0
2021-06-28 12:35:00,263.92,263.93,263.53,263.53,3706.0,242.1932,242.2023,241.8353,241.8353,3706.0
2021-06-28 12:40:00,263.59,263.74,263.56,263.67,3600.0,241.8903,242.028,241.8628,241.9637,3600.0
2021-06-28 12:45:00,263.7,263.7,263.53,263.64,6599.0,241.9913,241.9913,241.8353,241.9362,6599.0
2021-06-28 12:50:00,263.69,263.88,263.65,263.67,4801.0,241.9821,242.1564,241.9454,241.9637,4801.0
2021-06-28 12:55:00,263.66,263.77,263.61,263.7,3781.0,241.9546,242.0555,241.9087,241.9913,3781.0
2021-06-28 13:00:00,263.69,263.74,263.51,263.55,2503.0,241.9821,242.028,241.8169,241.8536,2503.0
2021-06-28 13:05:00,263.51,263.75,263.46,263.61,4077.0,241.8169,242.0371,241.771,241.9087,4077.0
2021-06-28 13:10:00,263.49,263.53,263.38,263.38,1958.0,241.7985,241.8353,241.6976,241.6976,1958.0
2021-06-28 13:15:00,263.44,263.83,263.43,263.78,3670.0,241.7527,242.1106,241.7435,242.0647,3670.0
2021-06-28 13:20:00,263.9,263.9,263.74,263.83,3611.0,242.1748,242.1748,242.028,242.1106,3611.0
2021-06-28 13:25:00,263.76,263.82,263.66,263.78,4881.0,242.0463,242.1014,241.9546,242.0647,4881.0
2021-06-28 13:30:00,263.78,264.07,263.78,264.0,4795.0,242.0647,242.3308,242.0647,242.2666,4795.0
2021-06-28 13:35:00,263.93,264.03,263.92,263.97,2849.0,242.2023,242.2941,242.1932,242.239,2849.0
2021-06-28 13:40:00,264.02,264.25,264.02,264.15,5639.0,242.2849,242.496,242.2849,242.4042,5639.0
2021-06-28 13:45:00,264.11,264.51,264.07,264.49,6067.0,242.3675,242.7346,242.3308,242.7162,6067.0
2021-06-28 13:50:00,264.47,264.49,264.35,264.41,2042.0,242.6979,242.7162,242.5878,242.6428,2042.0
2021-06-28 13:55:00,264.4,264.62,264.38,264.5,8133.0,242.6336,242.8355,242.6153,242.7254,8133.0
2021-06-28 14:00:00,264.54,264.68,264.39,264.55,6910.0,242.7621,242.8906,242.6245,242.7713,6910.0
2021-06-28 14:05:00,264.54,264.54,264.41,264.41,3078.0,242.7621,242.7621,242.6428,242.6428,3078.0
2021-06-28 14:10:00,264.38,264.5,264.33,264.37,3364.0,242.6153,242.7254,242.5694,242.6061,3364.0
2021-06-28 14:15:00,264.45,264.56,264.41,264.51,4477.0,242.6795,242.7805,242.6428,242.7346,4477.0
2021-06-28 14:20:00,264.5,264.64,264.48,264.59,3550.0,242.7254,242.8539,242.707,242.808,3550.0
2021-06-28 14:25:00,264.6,264.6,264.49,264.56,4002.0,242.8172,242.8172,242.7162,242.7805,4002.0
2021-06-28 14:30:00,264.55,264.61,264.43,264.6,7528.0,242.7713,242.8263,242.6612,242.8172,7528.0
2021-06-28 14:35:00,264.59,264.66,264.5,264.57,4316.0,242.808,242.8722,242.7254,242.7896,4316.0
2021-06-28 14:40:00,264.57,264.6,264.38,264.38,6758.0,242.7896,242.8172,242.6153,242.6153,6758.0
2021-06-28 14:45:00,264.33,264.5,264.33,264.5,3177.0,242.5694,242.7254,242.5694,242.7254,3177.0
2021-06-28 14:50:00,264.44,264.5,264.16,264.16,5464.0,242.6703,242.7254,242.4134,242.4134,5464.0
2021-06-28 14:55:00,264.22,264.22,263.91,263.92,6448.0,242.4685,242.4685,242.184,242.1932,6448.0
2021-06-28 15:00:00,263.99,264.09,263.7,263.89,9782.0,242.2574,242.3492,241.9913,242.1656,9782.0
2021-06-28 15:05:00,263.81,263.83,263.68,263.8,7200.0,242.0922,242.1106,241.9729,242.083,7200.0
2021-06-28 15:10:00,263.76,263.84,263.46,263.73,4988.0,242.0463,242.1197,241.771,242.0188,4988.0
2021-06-28 15:15:00,263.73,263.73,263.56,263.58,6429.0,242.0188,242.0188,241.8628,241.8811,6429.0
2021-06-28 15:20:00,263.54,263.79,263.54,263.78,8166.0,241.8444,242.0739,241.8444,242.0647,8166.0
2021-06-28 15:25:00,263.67,263.69,263.47,263.48,7851.0,241.9637,241.9821,241.7802,241.7894,7851.0
2021-06-28 15:30:00,263.5,263.55,263.18,263.19,10386.0,241.8077,241.8536,241.5141,241.5232,10386.0
2021-06-28 15:35:00,263.23,263.27,263.13,263.13,19304.0,241.56,241.5967,241.4682,241.4682,19304.0
2021-06-28 15:40:00,263.16,263.32,263.11,263.19,28588.0,241.4957,241.6425,241.4498,241.5232,28588.0
2021-06-28 15:45:00,263.19,263.38,263.0,263.12,17215.0,241.5232,241.6976,241.3489,241.459,17215.0
2021-06-28 15:50:00,263.15,263.5,263.15,263.34,27007.0,241.4865,241.8077,241.4865,241.6609,27007.0
2021-06-28 15:55:00,263.33,263.62,263.06,263.48,54191.0,241.6517,241.9178,241.4039,241.7894,54191.0
2021-06-29 09:30:00,263.48,265.0,263.29,263.63,26461.0,241.7894,243.1842,241.615,241.927,26461.0
2021-06-29 09:35:00,263.23,263.76,263.08,263.41,11755.0,241.56,242.0463,241.4223,241.7251,11755.0
2021-06-29 09:40:00,263.41,263.5,262.12,262.48,13966.0,241.7251,241.8077,240.5413,240.8717,13966.0
2021-06-29 09:45:00,262.63,263.5,262.62,263.38,11320.0,241.0093,241.8077,241.0002,241.6976,11320.0
2021-06-29 09:50:00,263.48,263.55,262.61,262.62,9685.0,241.7894,241.8536,240.991,241.0002,9685.0
2021-06-29 09:55:00,262.6,263.39,262.6,263.39,6955.0,240.9818,241.7068,240.9818,241.7068,6955.0
2021-06-29 10:00:00,263.41,263.46,262.47,263.22,20403.0,241.7251,241.771,240.8625,241.5508,20403.0
2021-06-29 10:05:00,263.22,263.47,262.66,262.84,13085.0,241.5508,241.7802,241.0369,241.2021,13085.0
2021-06-29 10:10:00,262.74,263.24,262.74,263.04,7152.0,241.1103,241.5691,241.1103,241.3856,7152.0
2021-06-29 10:15:00,263.14,263.14,262.74,262.84,6222.0,241.4774,241.4774,241.1103,241.2021,6222.0
2021-06-29 10:20:00,262.87,262.87,262.51,262.51,10688.0,241.2296,241.2296,240.8992,240.8992,10688.0
2021-06-29 10:25:00,262.55,263.19,262.54,262.81,7573.0,240.9359,241.5232,240.9268,241.1745,7573.0
2021-06-29 10:30:00,262.78,263.02,262.64,262.64,8884.0,241.147,241.3672,241.0185,241.0185,8884.0
2021-06-29 10:35:00,262.63,262.63,261.88,262.11,20552.0,241.0093,241.0093,240.3211,240.5322,20552.0
2021-06-29 10:40:00,262.01,262.51,261.72,261.79,13884.0,240.4404,240.8992,240.1743,240.2385,13884.0
2021-06-29 10:45:00,261.89,262.04,261.65,261.87,9689.0,240.3303,240.4679,240.11,240.3119,9689.0
2021-06-29 10:50:00,261.84,262.23,261.72,262.21,12250.0,240.2844,240.6423,240.1743,240.6239,12250.0
2021-06-29 10:55:00,262.25,262.44,262.1,262.42,14602.0,240.6606,240.835,240.523,240.8166,14602.0
2021-06-29 11:00:00,262.48,262.54,261.81,262.24,43398.0,240.8717,240.9268,240.2569,240.6515,43398.0
2021-06-29 11:05:00,262.22,262.3,261.71,261.73,33144.0,240.6331,240.7065,240.1651,240.1834,33144.0
2021-06-29 11:10:00,261.76,262.27,261.75,262.27,13334.0,240.211,240.679,240.2018,240.679,13334.0
2021-06-29 11:15:00,262.24,262.51,261.98,262.19,42952.0,240.6515,240.8992,240.4129,240.6056,42952.0
2021-06-29 11:20:00,262.3,262.81,262.2,262.37,23728.0,240.7065,241.1745,240.6147,240.7708,23728.0
2021-06-29 11:25:00,262.48,262.8,262.23,262.65,36041.0,240.8717,241.1654,240.6423,241.0277,36041.0
2021-06-29 11:30:00,262.61,262.61,262.19,262.35,7909.0,240.991,240.991,240.6056,240.7524,7909.0
2021-06-29 11:35:00,262.35,262.43,261.97,261.97,9541.0,240.7524,240.8258,240.4037,240.4037,9541.0
2021-06-29 11:40:00,262.12,262.51,262.09,262.1,9565.0,240.5413,240.8992,240.5138,240.523,9565.0
2021-06-29 11:45:00,262.13,262.5,262.1,262.1,17669.0,240.5505,240.89,240.523,240.523,17669.0
2021-06-29 11:50:00,262.09,262.52,261.9,262.13,14888.0,240.5138,240.9084,240.3394,240.5505,14888.0
2021-06-29 11:55:00,262.18,262.54,262.18,262.54,24922.0,240.5964,240.9268,240.5964,240.9268,24922.0
2021-06-29 12:00:00,262.54,262.74,262.35,262.67,5386.0,240.9268,241.1103,240.7524,241.0461,5386.0
2021-06-29 12:05:00,262.6,262.8,262.22,262.24,17865.0,240.9818,241.1654,240.6331,240.6515,17865.0
2021-06-29 12:10:00,262.26,262.68,262.26,262.5,18482.0,240.6698,241.0552,240.6698,240.89,18482.0
2021-06-29 12:15:00,262.45,262.71,262.26,262.71,13230.0,240.8442,241.0828,240.6698,241.0828,13230.0
2021-06-29 12:20:00,262.76,262.83,262.64,262.73,2356.0,241.1286,241.1929,241.0185,241.1011,2356.0
2021-06-29 12:25:00,262.77,263.15,262.69,263.15,5825.0,241.1378,241.4865,241.0644,241.4865,5825.0
2021-06-29 12:30:00,263.03,263.08,262.83,262.84,4376.0,241.3764,241.4223,241.1929,241.2021,4376.0
2021-06-29 12:35:00,262.79,263.0,262.79,262.99,2900.0,241.1562,241.3489,241.1562,241.3397,2900.0
2021-06-29 12:40:00,263.0,263.04,262.84,262.85,6570.0,241.3489,241.3856,241.2021,241.2112,6570.0
2021-06-29 12:45:00,262.81,263.22,262.69,263.11,8091.0,241.1745,241.5508,241.0644,241.4498,8091.0
2021-06-29 12:50:00,263.12,263.12,262.82,262.92,12495.0,241.459,241.459,241.1837,241.2755,12495.0
2021-06-29 12:55:00,262.87,263.05,262.79,262.91,5791.0,241.2296,241.3948,241.1562,241.2663,5791.0
2021-06-29 13:00:00,262.96,263.06,262.82,262.91,13914.0,241.3122,241.4039,241.1837,241.2663,13914.0
2021-06-29 13:05:00,262.83,263.12,262.67,262.8,10310.0,241.1929,241.459,241.0461,241.1654,10310.0
2021-06-29 13:10:00,262.84,263.0,262.72,262.88,6654.0,241.2021,241.3489,241.0919,241.2388,6654.0
2021-06-29 13:15:00,262.95,263.0,262.83,263.0,14181.0,241.303,241.3489,241.1929,241.3489,14181.0
2021-06-29 13:20:00,262.92,262.93,262.68,262.7,4282.0,241.2755,241.2847,241.0552,241.0736,4282.0
2021-06-29 13:25:00,262.66,262.9,262.53,262.53,9269.0,241.0369,241.2571,240.9176,240.9176,9269.0
2021-06-29 13:30:00,262.56,262.74,262.49,262.55,6417.0,240.9451,241.1103,240.8809,240.9359,6417.0
2021-06-29 13:35:00,262.53,262.59,262.23,262.28,6469.0,240.9176,240.9726,240.6423,240.6882,6469.0
2021-06-29 13:40:00,262.25,262.27,262.11,262.16,8475.0,240.6606,240.679,240.5322,240.578,8475.0
2021-06-29 13:45:00,262.17,262.32,262.16,262.32,5406.0,240.5872,240.7249,240.578,240.7249,5406.0
2021-06-29 13:50:00,262.31,262.44,262.26,262.4,7340.0,240.7157,240.835,240.6698,240.7983,7340.0
2021-06-29 13:55:00,262.38,262.53,262.3,262.35,7428.0,240.7799,240.9176,240.7065,240.7524,7428.0
2021-06-29 14:00:00,262.35,262.46,262.11,262.45,9538.0,240.7524,240.8533,240.5322,240.8442,9538.0
2021-06-29 14:05:00,262.42,262.43,262.21,262.23,6815.0,240.8166,240.8258,240.6239,240.6423,6815.0
2021-06-29 14:10:00,262.22,262.32,261.98,261.98,7451.0,240.6331,240.7249,240.4129,240.4129,7451.0
2021-06-29 14:15:00,261.99,262.07,261.93,261.95,9082.0,240.422,240.4954,240.367,240.3853,9082.0
2021-06-29 14:20:00,261.95,262.29,261.95,262.11,7996.0,240.3853,240.6973,240.3853,240.5322,7996.0
2021-06-29 14:25:00,261.88,262.09,261.72,261.74,10882.0,240.3211,240.5138,240.1743,240.1926,10882.0
2021-06-29 14:30:00,261.74,261.86,261.45,261.51,6845.0,240.1926,240.3027,239.9265,239.9816,6845.0
2021-06-29 14:35:00,261.47,261.69,261.42,261.5,7200.0,239.9448,240.1467,239.899,239.9724,7200.0
2021-06-29 14:40:00,261.45,261.47,261.27,261.28,4804.0,239.9265,239.9448,239.7613,239.7705,4804.0
2021-06-29 14:45:00,261.29,261.3,261.15,261.22,5726.0,239.7797,239.7888,239.6512,239.7154,5726.0
2021-06-29 14:50:00,261.21,261.71,261.2,261.68,13464.0,239.7062,240.1651,239.6971,240.1376,13464.0
2021-06-29 14:55:00,261.78,261.86,261.53,261.65,6872.0,240.2293,240.3027,239.9999,240.11,6872.0
2021-06-29 15:00:00,261.63,261.67,261.47,261.64,9682.0,240.0917,240.1284,239.9448,240.1008,9682.0
2021-06-29 15:05:00,261.64,261.84,261.64,261.71,5734.0,240.1008,240.2844,240.1008,240.1651,5734.0
2021-06-29 15:10:00,261.75,262.1,261.72,262.02,16072.0,240.2018,240.523,240.1743,240.4496,16072.0
2021-06-29 15:15:00,261.93,262.23,261.93,262.02,6782.0,240.367,240.6423,240.367,240.4496,6782.0
2021-06-29 15:20:00,262.02,262.13,261.98,262.02,7658.0,240.4496,240.5505,240.4129,240.4496,7658.0
2021-06-29 15:25:00,262.01,262.48,262.01,262.21,38343.0,240.4404,240.8717,240.4404,240.6239,38343.0
2021-06-29 15:30:00,262.17,262.2,261.78,262.11,11962.0,240.5872,240.6147,240.2293,240.5322,11962.0
2021-06-29 15:35:00,262.03,262.13,261.81,262.1,17002.0,240.4587,240.5505,240.2569,240.523,17002.0
2021-06-29 15:40:00,262.06,262.27,261.98,262.1,12829.0,240.4863,240.679,240.4129,240.523,12829.0
2021-06-29 15:45:00,262.13,262.21,261.76,261.88,12505.0,240.5505,240.6239,240.211,240.3211,12505.0
2021-06-29 15:50:00,261.94,262.4,261.89,262.35,24715.0,240.3762,240.7983,240.3303,240.7524,24715.0
2021-06-29 15:55:00,262.35,262.36,261.96,262.07,37563.0,240.7524,240.7616,240.3945,240.4954,37563.0
2021-06-30 09:30:00,262.77,263.95,262.28,263.92,30429.0,241.1378,242.2207,240.6882,242.1932,30429.0
2021-06-30 09:35:00,263.95,264.81,263.45,264.13,14892.0,242.2207,243.0099,241.7618,242.3859,14892.0
2021-06-30 09:40:00,264.19,264.68,263.6,263.6,8671.0,242.4409,242.8906,241.8995,241.8995,8671.0
2021-06-30 09:45:00,263.6,263.85,263.34,263.85,11214.0,241.8995,242.1289,241.6609,242.1289,11214.0
2021-06-30 09:50:00,264.0,264.58,263.85,263.96,10963.0,242.2666,242.7988,242.1289,242.2299,10963.0
2021-06-30 09:55:00,263.84,264.14,263.74,264.06,8025.0,242.1197,242.395,242.028,242.3216,8025.0
2021-06-30 10:00:00,264.06,264.28,263.6,263.73,10877.0,242.3216,242.5235,241.8995,242.0188,10877.0
2021-06-30 10:05:00,263.78,264.4,263.62,264.34,15510.0,242.0647,242.6336,241.9178,242.5786,15510.0
2021-06-30 10:10:00,264.37,265.12,264.36,264.52,16023.0,242.6061,243.2944,242.5969,242.7438,16023.0
2021-06-30 10:15:00,264.55,265.12,264.55,264.88,22092.0,242.7713,243.2944,242.7713,243.0741,22092.0
2021-06-30 10:20:00,264.94,265.77,264.79,265.59,31788.0,243.1292,243.8909,242.9915,243.7257,31788.0
2021-06-30 10:25:00,265.54,265.7,264.55,264.75,32216.0,243.6798,243.8266,242.7713,242.9548,32216.0
2021-06-30 10:30:00,264.88,265.05,264.68,264.73,11058.0,243.0741,243.2301,242.8906,242.9365,11058.0
2021-06-30 10:35:00,264.68,264.89,264.45,264.53,10935.0,242.8906,243.0833,242.6795,242.7529,10935.0
2021-06-30 10:40:00,264.51,264.8,264.31,264.31,42623.0,242.7346,243.0007,242.551,242.551,42623.0
2021-06-30 10:45:00,264.38,265.19,264.37,265.03,45565.0,242.6153,243.3586,242.6061,243.2118,45565.0
2021-06-30 10:50:00,264.98,264.98,264.33,264.42,33773.0,243.1659,243.1659,242.5694,242.652,33773.0
2021-06-30 10:55:00,264.47,264.64,264.16,264.3,5644.0,242.6979,242.8539,242.4134,242.5419,5644.0
2021-06-30 11:00:00,264.35,264.39,263.75,263.92,7073.0,242.5878,242.6245,242.0371,242.1932,7073.0
2021-06-30 11:05:00,264.0,264.29,263.93,264.29,6336.0,242.2666,242.5327,242.2023,242.5327,6336.0
2021-06-30 11:10:00,264.23,264.25,263.96,263.97,5530.0,242.4776,242.496,242.2299,242.239,5530.0
2021-06-30 11:15:00,263.99,263.99,263.78,263.88,4100.0,242.2574,242.2574,242.0647,242.1564,4100.0
2021-06-30 11:20:00,263.88,264.01,263.78,263.87,5569.0,242.1564,242.2757,242.0647,242.1473,5569.0
2021-06-30 11:25:00,263.85,263.93,263.58,263.61,3953.0,242.1289,242.2023,241.8811,241.9087,3953.0
2021-06-30 11:30:00,263.63,263.89,263.57,263.6,4370.0,241.927,242.1656,241.872,241.8995,4370.0
2021-06-30 11:35:00,263.67,263.87,263.56,263.63,4103.0,241.9637,242.1473,241.8628,241.927,4103.0
2021-06-30 11:40:00,263.56,264.1,263.34,264.05,8399.0,241.8628,242.3583,241.6609,242.3124,8399.0
2021-06-30 11:45:00,263.96,263.96,263.41,263.42,3790.0,242.2299,242.2299,241.7251,241.7343,3790.0
2021-06-30 11:50:00,263.44,263.54,263.31,263.31,2873.0,241.7527,241.8444,241.6334,241.6334,2873.0
2021-06-30 11:55:00,263.38,263.43,263.2,263.2,3954.0,241.6976,241.7435,241.5324,241.5324,3954.0
2021-06-30 12:00:00,263.19,263.53,263.1,263.39,3217.0,241.5232,241.8353,241.4407,241.7068,3217.0
2021-06-30 12:05:00,263.33,263.4,263.13,263.13,5841.0,241.6517,241.716,241.4682,241.4682,5841.0
2021-06-30 12:10:00,263.18,263.26,262.85,262.92,5130.0,241.5141,241.5875,241.2112,241.2755,5130.0
2021-06-30 12:15:00,262.9,263.26,262.72,263.15,12165.0,241.2571,241.5875,241.0919,241.4865,12165.0
2021-06-30 12:20:00,263.15,263.42,262.94,263.42,5342.0,241.4865,241.7343,241.2938,241.7343,5342.0
2021-06-30 12:25:00,263.44,263.94,263.38,263.75,3897.0,241.7527,242.2115,241.6976,242.0371,3897.0
2021-06-30 12:30:00,263.75,264.02,263.75,264.02,5369.0,242.0371,242.2849,242.0371,242.2849,5369.0
2021-06-30 12:35:00,264.06,264.23,263.98,264.1,3461.0,242.3216,242.4776,242.2482,242.3583,3461.0
2021-06-30 12:40:00,264.2,264.34,264.13,264.34,3058.0,242.4501,242.5786,242.3859,242.5786,3058.0
2021-06-30 12:45:00,264.35,264.63,264.23,264.4,4871.0,242.5878,242.8447,242.4776,242.6336,4871.0
2021-06-30 12:50:00,264.38,264.67,264.33,264.67,4116.0,242.6153,242.8814,242.5694,242.8814,4116.0
2021-06-30 12:55:00,264.61,264.7,264.56,264.63,2982.0,242.8263,242.9089,242.7805,242.8447,2982.0
2021-06-30 13:00:00,264.57,264.64,264.39,264.41,4468.0,242.7896,242.8539,242.6245,242.6428,4468.0
2021-06-30 13:05:00,264.43,264.59,264.34,264.59,1571.0,242.6612,242.808,242.5786,242.808,1571.0
2021-06-30 13:10:00,264.55,264.55,264.23,264.23,3913.0,242.7713,242.7713,242.4776,242.4776,3913.0
2021-06-30 13:15:00,264.22,264.25,264.13,264.17,3590.0,242.4685,242.496,242.3859,242.4226,3590.0
2021-06-30 13:20:00,264.15,264.22,264.05,264.11,2319.0,242.4042,242.4685,242.3124,242.3675,2319.0
2021-06-30 13:25:00,264.19,264.19,264.08,264.19,2305.0,242.4409,242.4409,242.34,242.4409,2305.0
2021-06-30 13:30:00,264.27,264.35,264.13,264.24,3164.0,242.5143,242.5878,242.3859,242.4868,3164.0
2021-06-30 13:35:00,264.24,264.27,264.05,264.27,4425.0,242.4868,242.5143,242.3124,242.5143,4425.0
2021-06-30 13:40:00,264.35,264.39,264.25,264.34,2254.0,242.5878,242.6245,242.496,242.5786,2254.0
2021-06-30 13:45:00,264.3,264.38,264.12,264.21,2228.0,242.5419,242.6153,242.3767,242.4593,2228.0
2021-06-30 13:50:00,264.23,264.51,264.22,264.51,1801.0,242.4776,242.7346,242.4685,242.7346,1801.0
2021-06-30 13:55:00,264.53,264.58,264.42,264.58,2435.0,242.7529,242.7988,242.652,242.7988,2435.0
2021-06-30 14:00:00,264.52,264.74,264.34,264.74,4177.0,242.7438,242.9456,242.5786,242.9456,4177.0
2021-06-30 14:05:00,264.72,264.81,264.51,264.6,4210.0,242.9273,243.0099,242.7346,242.8172,4210.0
2021-06-30 14:10:00,264.57,264.92,264.53,264.8,2737.0,242.7896,243.1108,242.7529,243.0007,2737.0
2021-06-30 14:15:00,264.8,264.95,264.67,264.75,4919.0,243.0007,243.1384,242.8814,242.9548,4919.0
2021-06-30 14:20:00,264.73,264.98,264.73,264.82,3479.0,242.9365,243.1659,242.9365,243.0191,3479.0
2021-06-30 14:25:00,264.85,265.01,264.85,264.98,3095.0,243.0466,243.1934,243.0466,243.1659,3095.0
2021-06-30 14:30:00,265.02,265.02,264.76,264.81,2800.0,243.2026,243.2026,242.964,243.0099,2800.0
2021-06-30 14:35:00,264.86,264.94,264.76,264.81,5442.0,243.0558,243.1292,242.964,243.0099,5442.0
2021-06-30 14:40:00,264.82,264.88,264.74,264.8,3213.0,243.0191,243.0741,242.9456,243.0007,3213.0
2021-06-30 14:45:00,264.81,264.95,264.7,264.95,2356.0,243.0099,243.1384,242.9089,243.1384,2356.0
2021-06-30 14:50:00,264.91,264.91,264.53,264.53,2317.0,243.1016,243.1016,242.7529,242.7529,2317.0
2021-06-30 14:55:00,264.64,264.81,264.64,264.7,3761.0,242.8539,243.0099,242.8539,242.9089,3761.0
2021-06-30 15:00:00,264.71,264.71,264.6,264.63,3114.0,242.9181,242.9181,242.8172,242.8447,3114.0
2021-06-30 15:05:00,264.64,264.65,264.47,264.52,3944.0,242.8539,242.8631,242.6979,242.7438,3944.0
2021-06-30 15:10:00,264.57,264.77,264.56,264.74,2418.0,242.7896,242.9732,242.7805,242.9456,2418.0
2021-06-30 15:15:00,264.71,264.78,264.42,264.42,7033.0,242.9181,242.9824,242.652,242.652,7033.0
2021-06-30 15:20:00,264.48,264.73,264.45,264.67,6740.0,242.707,242.9365,242.6795,242.8814,6740.0
2021-06-30 15:25:00,264.67,264.75,264.57,264.71,4923.0,242.8814,242.9548,242.7896,242.9181,4923.0
2021-06-30 15:30:00,264.71,264.88,264.66,264.88,5815.0,242.9181,243.0741,242.8722,243.0741,5815.0
2021-06-30 15:35:00,264.99,265.27,264.98,265.09,4753.0,243.1751,243.432,243.1659,243.2668,4753.0
2021-06-30 15:40:00,265.07,265.15,264.73,265.01,10693.0,243.2485,243.3219,242.9365,243.1934,10693.0
2021-06-30 15:45:00,264.99,265.21,264.93,264.96,10309.0,243.1751,243.377,243.12,243.1475,10309.0
2021-06-30 15:50:00,264.9,265.48,264.78,265.4,26378.0,243.0925,243.6247,242.9824,243.5513,26378.0
2021-06-30 15:55:00,265.4,265.72,265.21,265.21,52243.0,243.5513,243.845,243.377,243.377,52243.0
2021-07-01 09:30:00,266.68,267.39,266.46,266.46,15331.0,244.7259,245.3775,244.524,244.524,15331.0
2021-07-01 09:35:00,266.69,267.5,266.56,267.21,7477.0,244.7351,245.4784,244.6158,245.2123,7477.0
2021-07-01 09:40:00,267.06,267.99,266.9,267.99,26540.0,245.0747,245.9281,244.9278,245.9281,26540.0
2021-07-01 09:45:00,267.99,268.1,267.67,267.74,8103.0,245.9281,246.029,245.6344,245.6987,8103.0
2021-07-01 09:50:00,267.86,268.06,267.53,268.06,19299.0,245.8088,245.9923,245.506,245.9923,19299.0
2021-07-01 09:55:00,268.08,268.2,267.64,267.76,9329.0,246.0107,246.1208,245.6069,245.717,9329.0
2021-07-01 10:00:00,267.67,267.77,267.26,267.67,8222.0,245.6344,245.7262,245.2582,245.6344,8222.0
2021-07-01 10:05:00,267.69,268.27,267.69,267.94,22973.0,245.6528,246.185,245.6528,245.8822,22973.0
2021-07-01 10:10:00,267.93,268.23,267.85,267.85,16236.0,245.873,246.1483,245.7996,245.7996,16236.0
2021-07-01 10:15:00,267.95,268.68,267.95,268.66,15216.0,245.8914,246.5613,245.8914,246.5429,15216.0
2021-07-01 10:20:00,268.6,268.64,267.83,268.01,7181.0,246.4879,246.5246,245.7813,245.9464,7181.0
2021-07-01 10:25:00,268.03,268.15,267.39,267.57,10741.0,245.9648,246.0749,245.3775,245.5427,10741.0
2021-07-01 10:30:00,267.75,267.83,267.5,267.65,9357.0,245.7079,245.7813,245.4784,245.6161,9357.0
2021-07-01 10:35:00,267.69,267.76,267.47,267.62,10160.0,245.6528,245.717,245.4509,245.5886,10160.0
2021-07-01 10:40:00,267.63,267.99,267.54,267.94,9869.0,245.5977,245.9281,245.5151,245.8822,9869.0
2021-07-01 10:45:00,267.88,268.18,267.88,268.16,10694.0,245.8271,246.1025,245.8271,246.0841,10694.0
2021-07-01 10:50:00,268.23,268.86,268.23,268.8,18009.0,246.1483,246.7265,246.1483,246.6714,18009.0
2021-07-01 10:55:00,268.71,269.0,268.58,268.64,8430.0,246.5888,246.8549,246.4695,246.5246,8430.0
2021-07-01 11:00:00,268.58,268.69,268.22,268.69,6051.0,246.4695,246.5705,246.1392,246.5705,6051.0
2021-07-01 11:05:00,268.69,268.89,268.6,268.61,6310.0,246.5705,246.754,246.4879,246.4971,6310.0
2021-07-01 11:10:00,268.64,268.8,268.53,268.56,4272.0,246.5246,246.6714,246.4236,246.4512,4272.0
2021-07-01 11:15:00,268.51,268.72,268.44,268.44,3411.0,246.4053,246.598,246.341,246.341,3411.0
2021-07-01 11:20:00,268.44,268.5,268.23,268.32,8594.0,246.341,246.3961,246.1483,246.2309,8594.0
2021-07-01 11:25:00,268.34,268.55,268.27,268.54,4329.0,246.2493,246.442,246.185,246.4328,4329.0
2021-07-01 11:30:00,268.53,268.53,268.21,268.38,4287.0,246.4236,246.4236,246.13,246.286,4287.0
2021-07-01 11:35:00,268.45,268.6,268.27,268.47,3021.0,246.3502,246.4879,246.185,246.3686,3021.0
2021-07-01 11:40:00,268.48,268.48,268.11,268.21,4188.0,246.3778,246.3778,246.0382,246.13,4188.0
2021-07-01 11:45:00,268.24,268.24,267.68,267.72,6443.0,246.1575,246.1575,245.6436,245.6803,6443.0
2021-07-01 11:50:00,267.77,268.04,267.67,267.68,7470.0,245.7262,245.974,245.6344,245.6436,7470.0
2021-07-01 11:55:00,267.67,267.67,267.38,267.43,6561.0,245.6344,245.6344,245.3683,245.4142,6561.0
2021-07-01 12:00:00,267.62,268.11,267.6,268.11,2300.0,245.5886,246.0382,245.5702,246.0382,2300.0
2021-07-01 12:05:00,268.11,268.14,267.83,267.91,5105.0,246.0382,246.0657,245.7813,245.8547,5105.0
2021-07-01 12:10:00,267.97,268.0,267.69,267.74,4100.0,245.9097,245.9373,245.6528,245.6987,4100.0
2021-07-01 12:15:00,267.8,267.95,267.74,267.9,3967.0,245.7537,245.8914,245.6987,245.8455,3967.0
2021-07-01 12:20:00,267.89,267.92,267.72,267.8,4326.0,245.8363,245.8639,245.6803,245.7537,4326.0
2021-07-01 12:25:00,267.78,267.92,267.73,267.86,4929.0,245.7354,245.8639,245.6895,245.8088,4929.0
2021-07-01 12:30:00,267.87,267.95,267.74,267.94,5056.0,245.818,245.8914,245.6987,245.8822,5056.0
2021-07-01 12:35:00,267.93,268.06,267.9,268.03,4902.0,245.873,245.9923,245.8455,245.9648,4902.0
2021-07-01 12:40:00,267.97,268.04,267.95,267.95,4637.0,245.9097,245.974,245.8914,245.8914,4637.0
2021-07-01 12:45:00,267.88,267.96,267.75,267.75,4057.0,245.8271,245.9006,245.7079,245.7079,4057.0
2021-07-01 12:50:00,267.87,268.18,267.86,268.06,5436.0,245.818,246.1025,245.8088,245.9923,5436.0
2021-07-01 12:55:00,268.12,268.17,268.06,268.13,10274.0,246.0474,246.0933,245.9923,246.0566,10274.0
2021-07-01 13:00:00,268.1,268.2,268.02,268.2,7057.0,246.029,246.1208,245.9556,246.1208,7057.0
2021-07-01 13:05:00,268.25,268.39,268.23,268.3,5105.0,246.1667,246.2952,246.1483,246.2126,5105.0
2021-07-01 13:10:00,268.26,268.34,268.16,268.16,3102.0,246.1759,246.2493,246.0841,246.0841,3102.0
2021-07-01 13:15:00,268.13,268.35,268.13,268.3,4397.0,246.0566,246.2585,246.0566,246.2126,4397.0
2021-07-01 13:20:00,268.27,268.27,268.17,268.25,5404.0,246.185,246.185,246.0933,246.1667,5404.0
2021-07-01 13:25:00,268.29,268.44,268.29,268.37,4387.0,246.2034,246.341,246.2034,246.2768,4387.0
2021-07-01 13:30:00,268.43,268.64,268.32,268.62,3029.0,246.3319,246.5246,246.2309,246.5062,3029.0
2021-07-01 13:35:00,268.65,268.65,268.48,268.6,4174.0,246.5338,246.5338,246.3778,246.4879,4174.0
2021-07-01 13:40:00,268.55,268.6,268.34,268.38,12060.0,246.442,246.4879,246.2493,246.286,12060.0
2021-07-01 13:45:00,268.38,268.46,268.33,268.39,5084.0,246.286,246.3594,246.2401,246.2952,5084.0
2021-07-01 13:50:00,268.44,268.61,268.36,268.41,6864.0,246.341,246.4971,246.2676,246.3135,6864.0
2021-07-01 13:55:00,268.44,268.45,268.26,268.3,3839.0,246.341,246.3502,246.1759,246.2126,3839.0
2021-07-01 14:00:00,268.3,268.31,268.18,268.26,2828.0,246.2126,246.2217,246.1025,246.1759,2828.0
2021-07-01 14:05:00,268.22,268.29,268.13,268.19,7209.0,246.1392,246.2034,246.0566,246.1116,7209.0
2021-07-01 14:10:00,268.2,268.2,268.08,268.12,4314.0,246.1208,246.1208,246.0107,246.0474,4314.0
2021-07-01 14:15:00,268.06,268.4,268.04,268.31,6376.0,245.9923,246.3043,245.974,246.2217,6376.0
2021-07-01 14:20:00,268.26,268.32,268.14,268.3,4671.0,246.1759,246.2309,246.0657,246.2126,4671.0
2021-07-01 14:25:00,268.35,268.49,268.35,268.41,4215.0,246.2585,246.3869,246.2585,246.3135,4215.0
2021-07-01 14:30:00,268.39,268.58,268.33,268.44,10293.0,246.2952,246.4695,246.2401,246.341,10293.0
2021-07-01 14:35:00,268.54,268.62,268.47,268.47,3960.0,246.4328,246.5062,246.3686,246.3686,3960.0
2021-07-01 14:40:00,268.58,268.71,268.55,268.66,3526.0,246.4695,246.5888,246.442,246.5429,3526.0
2021-07-01 14:45:00,268.73,268.75,268.54,268.57,6281.0,246.6072,246.6255,246.4328,246.4603,6281.0
2021-07-01 14:50:00,268.55,268.73,268.52,268.69,5146.0,246.442,246.6072,246.4145,246.5705,5146.0
2021-07-01 14:55:00,268.74,268.86,268.64,268.67,7702.0,246.6164,246.7265,246.5246,246.5521,7702.0
2021-07-01 15:00:00,268.67,268.86,268.67,268.78,5876.0,246.5521,246.7265,246.5521,246.6531,5876.0
2021-07-01 15:05:00,268.78,268.83,268.6,268.83,3615.0,246.6531,246.6989,246.4879,246.6989,3615.0
2021-07-01 15:10:00,268.86,269.0,268.8,269.0,6319.0,246.7265,246.8549,246.6714,246.8549,6319.0
2021-07-01 15:15:00,269.04,269.11,268.99,269.07,5394.0,246.8917,246.9559,246.8458,246.9192,5394.0
2021-07-01 15:20:00,269.03,269.04,268.91,268.94,4946.0,246.8825,246.8917,246.7724,246.7999,4946.0
2021-07-01 15:25:00,268.98,269.2,268.97,269.18,7344.0,246.8366,247.0385,246.8274,247.0201,7344.0
2021-07-01 15:30:00,269.18,269.22,268.85,268.88,14859.0,247.0201,247.0568,246.7173,246.7448,14859.0
2021-07-01 15:35:00,268.79,268.83,268.67,268.72,12336.0,246.6622,246.6989,246.5521,246.598,12336.0
2021-07-01 15:40:00,268.72,269.0,268.66,268.91,14473.0,246.598,246.8549,246.5429,246.7724,14473.0
2021-07-01 15:45:00,268.91,268.91,268.55,268.83,15290.0,246.7724,246.7724,246.442,246.6989,15290.0
2021-07-01 15:50:00,268.8,269.24,268.8,269.13,36563.0,246.6714,247.0752,246.6714,246.9742,36563.0
2021-07-01 15:55:00,269.1,269.42,268.94,269.42,58824.0,246.9467,247.2404,246.7999,247.2404,58824.0
2021-07-02 09:30:00,269.37,270.42,269.36,269.97,36346.0,247.1945,248.158,247.1853,247.7451,36346.0
2021-07-02 09:35:00,269.63,269.63,268.62,269.04,5293.0,247.4331,247.4331,246.5062,246.8917,5293.0
2021-07-02 09:40:00,269.2,270.52,269.19,270.3,14633.0,247.0385,248.2498,247.0293,248.0479,14633.0
2021-07-02 09:45:00,270.46,270.73,270.09,270.47,12531.0,248.1948,248.4425,247.8552,248.2039,12531.0
2021-07-02 09:50:00,270.59,270.72,270.28,270.39,9760.0,248.3141,248.4333,248.0296,248.1305,9760.0
2021-07-02 09:55:00,270.27,270.79,270.07,270.54,35969.0,248.0204,248.4976,247.8369,248.2682,35969.0
2021-07-02 10:00:00,270.54,270.56,270.22,270.37,18410.0,248.2682,248.2865,247.9745,248.1122,18410.0
2021-07-02 10:05:00,270.37,270.52,270.23,270.42,12004.0,248.1122,248.2498,247.9837,248.158,12004.0
2021-07-02 10:10:00,270.49,270.59,270.16,270.24,10576.0,248.2223,248.3141,247.9195,247.9929,10576.0
2021-07-02 10:15:00,270.2,271.07,270.2,270.69,20696.0,247.9562,248.7545,247.9562,248.4058,20696.0
2021-07-02 10:20:00,270.59,271.11,270.42,270.97,8467.0,248.3141,248.7912,248.158,248.6628,8467.0
2021-07-02 10:25:00,271.04,271.17,270.89,271.17,7983.0,248.727,248.8463,248.5894,248.8463,7983.0
2021-07-02 10:30:00,271.13,271.44,271.1,271.41,10017.0,248.8096,249.0941,248.7821,249.0665,10017.0
2021-07-02 10:35:00,271.5,271.88,271.43,271.49,20440.0,249.1491,249.4979,249.0849,249.14,20440.0
2021-07-02 10:40:00,271.44,271.71,271.24,271.24,6307.0,249.0941,249.3418,248.9105,248.9105,6307.0
2021-07-02 10:45:00,271.23,271.34,271.15,271.21,10283.0,248.9014,249.0023,248.828,248.883,10283.0
2021-07-02 10:50:00,271.18,271.22,270.95,271.22,8266.0,248.8555,248.8922,248.6444,248.8922,8266.0
2021-07-02 10:55:00,271.31,271.55,271.23,271.47,16107.0,248.9748,249.195,248.9014,249.1216,16107.0
2021-07-02 11:00:00,271.43,271.5,270.93,270.95,8372.0,249.0849,249.1491,248.6261,248.6444,8372.0
2021-07-02 11:05:00,270.95,270.95,270.64,270.78,7017.0,248.6444,248.6444,248.3599,248.4884,7017.0
2021-07-02 11:10:00,270.78,271.03,270.74,271.03,13775.0,248.4884,248.7178,248.4517,248.7178,13775.0
2021-07-02 11:15:00,271.01,271.01,270.75,270.75,11302.0,248.6995,248.6995,248.4609,248.4609,11302.0
2021-07-02 11:20:00,270.75,271.14,270.73,271.1,8083.0,248.4609,248.8188,248.4425,248.7821,8083.0
2021-07-02 11:25:00,271.07,271.31,271.06,271.28,6111.0,248.7545,248.9748,248.7454,248.9472,6111.0
2021-07-02 11:30:00,271.26,271.35,271.08,271.08,8311.0,248.9289,249.0115,248.7637,248.7637,8311.0
2021-07-02 11:35:00,271.08,271.08,270.35,270.37,9031.0,248.7637,248.7637,248.0938,248.1122,9031.0
2021-07-02 11:40:00,270.31,270.94,270.3,270.74,18386.0,248.0571,248.6352,248.0479,248.4517,18386.0
2021-07-02 11:45:00,270.71,271.07,270.68,271.06,8430.0,248.4242,248.7545,248.3966,248.7454,8430.0
2021-07-02 11:50:00,271.02,271.02,270.58,270.68,8515.0,248.7087,248.7087,248.3049,248.3966,8515.0
2021-07-02 11:55:00,270.67,270.98,270.62,270.89,7057.0,248.3875,248.6719,248.3416,248.5894,7057.0
2021-07-02 12:00:00,270.89,270.94,270.7,270.77,5124.0,248.5894,248.6352,248.415,248.4792,5124.0
2021-07-02 12:05:00,270.72,270.89,270.71,270.8,5804.0,248.4333,248.5894,248.4242,248.5068,5804.0
2021-07-02 12:10:00,270.8,270.81,270.6,270.65,11365.0,248.5068,248.5159,248.3232,248.3691,11365.0
2021-07-02 12:15:00,270.65,270.67,270.37,270.46,11996.0,248.3691,248.3875,248.1122,248.1948,11996.0
2021-07-02 12:20:00,270.46,270.75,270.2,270.68,49363.0,248.1948,248.4609,247.9562,248.3966,49363.0
2021-07-02 12:25:00,270.63,270.77,270.24,270.34,32016.0,248.3508,248.4792,247.9929,248.0846,32016.0
2021-07-02 12:30:00,270.34,270.62,270.16,270.48,16111.0,248.0846,248.3416,247.9195,248.2131,16111.0
2021-07-02 12:35:00,270.47,270.52,270.17,270.36,13723.0,248.2039,248.2498,247.9286,248.103,13723.0
2021-07-02 12:40:00,270.4,270.72,270.39,270.69,6785.0,248.1397,248.4333,248.1305,248.4058,6785.0
2021-07-02 12:45:00,270.67,270.77,270.42,270.43,12701.0,248.3875,248.4792,248.158,248.1672,12701.0
2021-07-02 12:50:00,270.47,270.61,270.33,270.61,12166.0,248.2039,248.3324,248.0755,248.3324,12166.0
2021-07-02 12:55:00,270.55,270.55,270.36,270.41,5953.0,248.2773,248.2773,248.103,248.1489,5953.0
2021-07-02 13:00:00,270.41,270.74,270.4,270.74,4696.0,248.1489,248.4517,248.1397,248.4517,4696.0
2021-07-02 13:05:00,270.73,270.87,270.62,270.73,4661.0,248.4425,248.571,248.3416,248.4425,4661.0
2021-07-02 13:10:00,270.66,270.72,270.49,270.49,4706.0,248.3783,248.4333,248.2223,248.2223,4706.0
2021-07-02 13:15:00,270.51,270.83,270.51,270.7,6464.0,248.2406,248.5343,248.2406,248.415,6464.0
2021-07-02 13:20:00,270.69,270.87,270.62,270.62,3247.0,248.4058,248.571,248.3416,248.3416,3247.0
2021-07-02 13:25:00,270.68,270.84,270.66,270.84,6668.0,248.3966,248.5435,248.3783,248.5435,6668.0
2021-07-02 13:30:00,270.79,270.79,270.57,270.64,6148.0,248.4976,248.4976,248.2957,248.3599,6148.0
2021-07-02 13:35:00,270.68,270.92,270.68,270.92,4111.0,248.3966,248.6169,248.3966,248.6169,4111.0
2021-07-02 13:40:00,270.93,271.02,270.84,270.86,6684.0,248.6261,248.7087,248.5435,248.5618,6684.0
2021-07-02 13:45:00,270.78,270.87,270.68,270.85,5772.0,248.4884,248.571,248.3966,248.5526,5772.0
2021-07-02 13:50:00,270.86,270.97,270.86,270.86,2978.0,248.5618,248.6628,248.5618,248.5618,2978.0
2021-07-02 13:55:00,270.88,270.9,270.77,270.89,4151.0,248.5802,248.5985,248.4792,248.5894,4151.0
2021-07-02 14:00:00,270.87,270.99,270.8,270.97,4216.0,248.571,248.6811,248.5068,248.6628,4216.0
2021-07-02 14:05:00,270.98,271.11,270.94,270.94,5151.0,248.6719,248.7912,248.6352,248.6352,5151.0
2021-07-02 14:10:00,270.99,270.99,270.91,270.98,5274.0,248.6811,248.6811,248.6077,248.6719,5274.0
2021-07-02 14:15:00,271.02,271.03,270.76,270.93,6183.0,248.7087,248.7178,248.4701,248.6261,6183.0
2021-07-02 14:20:00,270.89,270.95,270.85,270.88,4467.0,248.5894,248.6444,248.5526,248.5802,4467.0
2021-07-02 14:25:00,270.9,270.94,270.65,270.7,5804.0,248.5985,248.6352,248.3691,248.415,5804.0
2021-07-02 14:30:00,270.76,270.83,270.65,270.83,2532.0,248.4701,248.5343,248.3691,248.5343,2532.0
2021-07-02 14:35:00,270.85,270.85,270.68,270.78,6741.0,248.5526,248.5526,248.3966,248.4884,6741.0
2021-07-02 14:40:00,270.82,270.89,270.72,270.79,4966.0,248.5251,248.5894,248.4333,248.4976,4966.0
2021-07-02 14:45:00,270.76,270.76,270.55,270.67,9272.0,248.4701,248.4701,248.2773,248.3875,9272.0
2021-07-02 14:50:00,270.64,270.74,270.64,270.68,4028.0,248.3599,248.4517,248.3599,248.3966,4028.0
2021-07-02 14:55:00,270.72,270.73,270.4,270.49,10590.0,248.4333,248.4425,248.1397,248.2223,10590.0
2021-07-02 15:00:00,270.51,270.73,270.51,270.65,8026.0,248.2406,248.4425,248.2406,248.3691,8026.0
2021-07-02 15:05:00,270.69,270.98,270.65,270.97,13677.0,248.4058,248.6719,248.3691,248.6628,13677.0
2021-07-02 15:10:00,270.92,271.0,270.73,270.79,8011.0,248.6169,248.6903,248.4425,248.4976,8011.0
2021-07-02 15:15:00,270.79,270.82,270.58,270.71,18939.0,248.4976,248.5251,248.3049,248.4242,18939.0
2021-07-02 15:20:00,270.71,270.93,270.68,270.85,12830.0,248.4242,248.6261,248.3966,248.5526,12830.0
2021-07-02 15:25:00,270.88,270.93,270.68,270.76,13161.0,248.5802,248.6261,248.3966,248.4701,13161.0
2021-07-02 15:30:00,270.75,271.19,270.56,270.67,29030.0,248.4609,248.8647,248.2865,248.3875,29030.0
2021-07-02 15:35:00,270.66,270.77,270.63,270.74,11932.0,248.3783,248.4792,248.3508,248.4517,11932.0
2021-07-02 15:40:00,270.72,270.85,270.55,270.73,16066.0,248.4333,248.5526,248.2773,248.4425,16066.0
2021-07-02 15:45:00,270.69,270.92,270.68,270.82,8760.0,248.4058,248.6169,248.3966,248.5251,8760.0
2021-07-02 15:50:00,270.84,271.16,270.84,270.87,24290.0,248.5435,248.8371,248.5435,248.571,24290.0
2021-07-02 15:55:00,270.86,270.98,270.74,270.98,54966.0,248.5618,248.6719,248.4517,248.6719,54966.0
2021-07-06 09:30:00,270.13,271.23,269.14,270.79,16184.0,247.8919,248.9014,246.9834,248.4976,16184.0
2021-07-06 09:35:00,270.51,270.69,269.5,269.83,6714.0,248.2406,248.4058,247.3138,247.6166,6714.0
2021-07-06 09:40:00,269.84,270.09,269.49,269.97,8617.0,247.6258,247.8552,247.3046,247.7451,8617.0
2021-07-06 09:45:00,269.86,269.93,269.6,269.8,6859.0,247.6441,247.7084,247.4056,247.5891,6859.0
2021-07-06 09:50:00,269.8,269.8,269.39,269.61,4603.0,247.5891,247.5891,247.2128,247.4147,4603.0
2021-07-06 09:55:00,269.49,269.67,269.35,269.5,12943.0,247.3046,247.4698,247.1761,247.3138,12943.0
2021-07-06 10:00:00,269.5,269.54,268.18,268.25,14612.0,247.3138,247.3505,246.1025,246.1667,14612.0
2021-07-06 10:05:00,268.22,268.41,267.79,267.93,8942.0,246.1392,246.3135,245.7446,245.873,8942.0
2021-07-06 10:10:00,267.93,268.25,267.63,267.64,8518.0,245.873,246.1667,245.5977,245.6069,8518.0
2021-07-06 10:15:00,267.38,267.64,267.13,267.6,6775.0,245.3683,245.6069,245.1389,245.5702,6775.0
2021-07-06 10:20:00,267.46,267.51,266.92,267.09,4606.0,245.4417,245.4876,244.9462,245.1022,4606.0
2021-07-06 10:25:00,267.28,267.28,266.85,266.87,6315.0,245.2765,245.2765,244.8819,244.9003,6315.0
2021-07-06 10:30:00,266.82,266.87,266.4,266.67,3792.0,244.8544,244.9003,244.469,244.7168,3792.0
2021-07-06 10:35:00,266.71,266.99,266.56,266.92,8131.0,244.7535,245.0104,244.6158,244.9462,8131.0
2021-07-06 10:40:00,266.83,266.94,266.3,266.55,20775.0,244.8636,244.9645,244.3772,244.6066,20775.0
2021-07-06 10:45:00,266.44,266.44,265.86,265.99,13761.0,244.5057,244.5057,243.9734,244.0927,13761.0
2021-07-06 10:50:00,265.85,265.95,265.46,265.82,28825.0,243.9643,244.056,243.6064,243.9367,28825.0
2021-07-06 10:55:00,265.78,266.0,265.7,266.0,14679.0,243.9,244.1019,243.8266,244.1019,14679.0
2021-07-06 11:00:00,266.15,266.2,265.74,265.74,6130.0,244.2396,244.2855,243.8633,243.8633,6130.0
2021-07-06 11:05:00,265.7,266.14,265.53,266.14,10881.0,243.8266,244.2304,243.6706,244.2304,10881.0
2021-07-06 11:10:00,266.07,266.2,265.84,266.2,3693.0,244.1662,244.2855,243.9551,244.2855,3693.0
2021-07-06 11:15:00,266.11,266.26,265.75,265.92,7468.0,244.2029,244.3405,243.8725,244.0285,7468.0
2021-07-06 11:20:00,265.97,265.98,265.65,265.65,4209.0,244.0744,244.0836,243.7807,243.7807,4209.0
2021-07-06 11:25:00,265.63,266.13,265.63,266.12,5394.0,243.7624,244.2212,243.7624,244.212,5394.0
2021-07-06 11:30:00,266.12,266.41,266.07,266.35,8268.0,244.212,244.4782,244.1662,244.4231,8268.0
2021-07-06 11:35:00,266.38,266.6,266.29,266.44,6489.0,244.4506,244.6525,244.368,244.5057,6489.0
2021-07-06 11:40:00,266.45,266.78,266.44,266.55,15065.0,244.5149,244.8177,244.5057,244.6066,15065.0
2021-07-06 11:45:00,266.6,266.68,266.41,266.68,5349.0,244.6525,244.7259,244.4782,244.7259,5349.0
2021-07-06 11:50:00,266.6,266.6,266.28,266.42,9805.0,244.6525,244.6525,244.3589,244.4873,9805.0
2021-07-06 11:55:00,266.48,266.52,266.12,266.39,11088.0,244.5424,244.5791,244.212,244.4598,11088.0
2021-07-06 12:00:00,266.37,266.37,266.11,266.26,5665.0,244.4415,244.4415,244.2029,244.3405,5665.0
2021-07-06 12:05:00,266.3,266.53,266.29,266.41,8411.0,244.3772,244.5883,244.368,244.4782,8411.0
2021-07-06 12:10:00,266.44,266.89,266.44,266.73,7179.0,244.5057,244.9186,244.5057,244.7718,7179.0
2021-07-06 12:15:00,266.76,267.19,266.61,267.19,12634.0,244.7994,245.194,244.6617,245.194,12634.0
2021-07-06 12:20:00,267.1,267.23,266.92,266.92,5895.0,245.1114,245.2307,244.9462,244.9462,5895.0
2021-07-06 12:25:00,266.97,267.21,266.69,267.21,6751.0,244.9921,245.2123,244.7351,245.2123,6751.0
2021-07-06 12:30:00,267.19,267.36,267.13,267.23,14800.0,245.194,245.35,245.1389,245.2307,14800.0
2021-07-06 12:35:00,267.22,267.68,267.22,267.68,18213.0,245.2215,245.6436,245.2215,245.6436,18213.0
2021-07-06 12:40:00,267.57,267.8,267.47,267.73,7283.0,245.5427,245.7537,245.4509,245.6895,7283.0
2021-07-06 12:45:00,267.66,267.87,267.46,267.79,12932.0,245.6253,245.818,245.4417,245.7446,12932.0
2021-07-06 12:50:00,267.77,268.03,267.76,267.84,4734.0,245.7262,245.9648,245.717,245.7904,4734.0
2021-07-06 12:55:00,267.84,267.96,267.74,267.9,4605.0,245.7904,245.9006,245.6987,245.8455,4605.0
2021-07-06 13:00:00,267.9,268.04,267.82,268.02,8035.0,245.8455,245.974,245.7721,245.9556,8035.0
2021-07-06 13:05:00,268.01,268.08,267.85,268.07,5805.0,245.9464,246.0107,245.7996,246.0015,5805.0
2021-07-06 13:10:00,268.02,268.02,267.85,268.01,4398.0,245.9556,245.9556,245.7996,245.9464,4398.0
2021-07-06 13:15:00,267.99,268.33,267.95,268.25,7658.0,245.9281,246.2401,245.8914,246.1667,7658.0
2021-07-06 13:20:00,268.24,268.37,268.16,268.2,6778.0,246.1575,246.2768,246.0841,246.1208,6778.0
2021-07-06 13:25:00,268.22,268.22,267.93,268.07,5505.0,246.1392,246.1392,245.873,246.0015,5505.0
2021-07-06 13:30:00,268.07,268.15,267.93,268.15,5750.0,246.0015,246.0749,245.873,246.0749,5750.0
2021-07-06 13:35:00,268.06,268.16,267.97,268.1,5380.0,245.9923,246.0841,245.9097,246.029,5380.0
2021-07-06 13:40:00,268.09,268.41,268.08,268.33,6747.0,246.0199,246.3135,246.0107,246.2401,6747.0
2021-07-06 13:45:00,268.28,268.52,268.2,268.52,4729.0,246.1942,246.4145,246.1208,246.4145,4729.0
2021-07-06 13:50:00,268.61,268.65,268.41,268.5,4847.0,246.4971,246.5338,246.3135,246.3961,4847.0
2021-07-06 13:55:00,268.55,268.73,268.54,268.63,5796.0,246.442,246.6072,246.4328,246.5154,5796.0
2021-07-06 14:00:00,268.6,268.83,268.6,268.78,5926.0,246.4879,246.6989,246.4879,246.6531,5926.0
2021-07-06 14:05:00,268.79,268.84,268.64,268.74,4186.0,246.6622,246.7081,246.5246,246.6164,4186.0
2021-07-06 14:10:00,268.7,268.7,268.31,268.31,12989.0,246.5796,246.5796,246.2217,246.2217,12989.0
2021-07-06 14:15:00,268.39,268.41,268.24,268.32,8591.0,246.2952,246.3135,246.1575,246.2309,8591.0
2021-07-06 14:20:00,268.33,268.51,268.33,268.47,10211.0,246.2401,246.4053,246.2401,246.3686,10211.0
2021-07-06 14:25:00,268.5,268.51,268.29,268.35,7031.0,246.3961,246.4053,246.2034,246.2585,7031.0
2021-07-06 14:30:00,268.43,268.5,268.34,268.48,10828.0,246.3319,246.3961,246.2493,246.3778,10828.0
2021-07-06 14:35:00,268.51,268.53,268.24,268.4,11141.0,246.4053,246.4236,246.1575,246.3043,11141.0
2021-07-06 14:40:00,268.4,268.4,268.11,268.13,15254.0,246.3043,246.3043,246.0382,246.0566,15254.0
2021-07-06 14:45:00,268.1,268.36,268.09,268.24,13663.0,246.029,246.2676,246.0199,246.1575,13663.0
2021-07-06 14:50:00,268.23,268.33,268.08,268.23,6943.0,246.1483,246.2401,246.0107,246.1483,6943.0
2021-07-06 14:55:00,268.21,268.34,268.16,268.16,7924.0,246.13,246.2493,246.0841,246.0841,7924.0
2021-07-06 15:00:00,268.15,268.22,267.79,268.0,18313.0,246.0749,246.1392,245.7446,245.9373,18313.0
2021-07-06 15:05:00,267.95,267.95,267.68,267.9,13029.0,245.8914,245.8914,245.6436,245.8455,13029.0
2021-07-06 15:10:00,267.93,268.17,267.72,267.77,16132.0,245.873,246.0933,245.6803,245.7262,16132.0
2021-07-06 15:15:00,267.75,267.95,267.66,267.9,12148.0,245.7079,245.8914,245.6253,245.8455,12148.0
2021-07-06 15:20:00,267.94,268.31,267.93,268.27,15533.0,245.8822,246.2217,245.873,246.185,15533.0
2021-07-06 15:25:00,268.31,268.46,268.1,268.29,20509.0,246.2217,246.3594,246.029,246.2034,20509.0
2021-07-06 15:30:00,268.33,268.38,268.14,268.14,8447.0,246.2401,246.286,246.0657,246.0657,8447.0
2021-07-06 15:35:00,268.15,268.65,268.15,268.65,16487.0,246.0749,246.5338,246.0749,246.5338,16487.0
2021-07-06 15:40:00,268.7,268.79,268.5,268.63,15490.0,246.5796,246.6622,246.3961,246.5154,15490.0
2021-07-06 15:45:00,268.65,269.39,268.64,269.34,15925.0,246.5338,247.2128,246.5246,247.167,15925.0
2021-07-06 15:50:00,269.24,269.45,268.78,268.86,44819.0,247.0752,247.2679,246.6531,246.7265,44819.0
2021-07-06 15:55:00,268.81,269.41,268.71,269.29,113080.0,246.6806,247.2312,246.5888,247.1211,113080.0
2021-07-07 09:30:00,268.43,270.11,268.29,270.11,16898.0,246.3319,247.8736,246.2034,247.8736,16898.0
2021-07-07 09:35:00,270.15,271.04,270.15,270.51,8408.0,247.9103,248.727,247.9103,248.2406,8408.0
2021-07-07 09:40:00,270.62,270.62,269.38,269.68,11865.0,248.3416,248.3416,247.2037,247.479,11865.0
2021-07-07 09:45:00,269.81,271.04,269.81,271.04,5078.0,247.5983,248.727,247.5983,248.727,5078.0
2021-07-07 09:50:00,271.04,271.04,270.0,270.15,12480.0,248.727,248.727,247.7726,247.9103,12480.0
2021-07-07 09:55:00,270.23,270.87,270.05,270.8,8402.0,247.9837,248.571,247.8185,248.5068,8402.0
2021-07-07 10:00:00,270.82,270.99,270.55,270.63,14340.0,248.5251,248.6811,248.2773,248.3508,14340.0
2021-07-07 10:05:00,270.56,271.34,270.56,271.34,9908.0,248.2865,249.0023,248.2865,249.0023,9908.0
2021-07-07 10:10:00,271.55,271.56,270.66,270.99,12558.0,249.195,249.2042,248.3783,248.6811,12558.0
2021-07-07 10:15:00,271.04,271.07,270.81,271.05,7944.0,248.727,248.7545,248.5159,248.7362,7944.0
2021-07-07 10:20:00,271.12,271.63,270.81,271.46,32738.0,248.8004,249.2684,248.5159,249.1124,32738.0
2021-07-07 10:25:00,271.57,271.68,271.09,271.17,6251.0,249.2134,249.3143,248.7729,248.8463,6251.0
2021-07-07 10:30:00,271.19,271.63,271.1,271.56,6181.0,248.8647,249.2684,248.7821,249.2042,6181.0
2021-07-07 10:35:00,271.63,272.2,271.62,271.75,18388.0,249.2684,249.7915,249.2593,249.3786,18388.0
2021-07-07 10:40:00,271.7,271.88,271.54,271.88,3116.0,249.3327,249.4979,249.1858,249.4979,3116.0
2021-07-07 10:45:00,271.79,272.63,271.77,272.31,11350.0,249.4153,250.1861,249.3969,249.8925,11350.0
2021-07-07 10:50:00,272.24,272.24,271.82,271.97,14145.0,249.8282,249.8282,249.4428,249.5804,14145.0
2021-07-07 10:55:00,271.97,272.31,271.97,272.31,8929.0,249.5804,249.8925,249.5804,249.8925,8929.0
2021-07-07 11:00:00,272.45,272.62,272.42,272.56,6434.0,250.0209,250.1769,249.9934,250.1219,6434.0
2021-07-07 11:05:00,272.53,272.92,272.48,272.73,5124.0,250.0943,250.4522,250.0485,250.2779,5124.0
2021-07-07 11:10:00,272.85,273.19,272.81,273.04,7333.0,250.388,250.7,250.3513,250.5624,7333.0
2021-07-07 11:15:00,273.09,273.49,273.09,273.36,3688.0,250.6082,250.9753,250.6082,250.856,3688.0
2021-07-07 11:20:00,273.37,273.91,273.36,273.65,6759.0,250.8652,251.3607,250.856,251.1221,6759.0
2021-07-07 11:25:00,273.67,273.74,273.43,273.74,12650.0,251.1405,251.2047,250.9203,251.2047,12650.0
2021-07-07 11:30:00,273.71,274.11,273.71,273.83,5426.0,251.1772,251.5443,251.1772,251.2873,5426.0
2021-07-07 11:35:00,273.89,274.44,273.86,274.19,5834.0,251.3424,251.8471,251.3149,251.6177,5834.0
2021-07-07 11:40:00,274.31,274.52,274.01,274.01,4105.0,251.7278,251.9205,251.4525,251.4525,4105.0
2021-07-07 11:45:00,274.03,274.12,273.76,273.79,3620.0,251.4709,251.5534,251.2231,251.2506,3620.0
2021-07-07 11:50:00,273.87,273.87,273.49,273.49,5419.0,251.324,251.324,250.9753,250.9753,5419.0
2021-07-07 11:55:00,273.46,273.46,273.1,273.25,4675.0,250.9478,250.9478,250.6174,250.7551,4675.0
2021-07-07 12:00:00,273.3,273.73,273.28,273.73,6081.0,250.801,251.1956,250.7826,251.1956,6081.0
2021-07-07 12:05:00,273.68,273.86,273.39,273.86,12181.0,251.1497,251.3149,250.8835,251.3149,12181.0
2021-07-07 12:10:00,273.76,273.91,273.75,273.87,3150.0,251.2231,251.3607,251.2139,251.324,3150.0
2021-07-07 12:15:00,273.84,273.86,273.6,273.84,3490.0,251.2965,251.3149,251.0763,251.2965,3490.0
2021-07-07 12:20:00,273.91,273.94,273.59,273.68,4910.0,251.3607,251.3883,251.0671,251.1497,4910.0
2021-07-07 12:25:00,273.73,273.75,273.62,273.69,11293.0,251.1956,251.2139,251.0946,251.1588,11293.0
2021-07-07 12:30:00,273.74,274.0,273.68,273.93,4582.0,251.2047,251.4433,251.1497,251.3791,4582.0
2021-07-07 12:35:00,273.92,273.94,273.3,273.35,11207.0,251.3699,251.3883,250.801,250.8468,11207.0
2021-07-07 12:40:00,273.41,273.67,273.21,273.3,4774.0,250.9019,251.1405,250.7184,250.801,4774.0
2021-07-07 12:45:00,273.21,273.21,272.93,272.97,2200.0,250.7184,250.7184,250.4614,250.4981,2200.0
2021-07-07 12:50:00,273.03,273.14,272.96,273.02,3924.0,250.5532,250.6541,250.4889,250.544,3924.0
2021-07-07 12:55:00,273.11,273.14,272.95,273.1,3474.0,250.6266,250.6541,250.4798,250.6174,3474.0
2021-07-07 13:00:00,273.24,273.49,273.2,273.49,3681.0,250.7459,250.9753,250.7092,250.9753,3681.0
2021-07-07 13:05:00,273.49,273.85,273.49,273.64,6904.0,250.9753,251.3057,250.9753,251.113,6904.0
2021-07-07 13:10:00,273.61,273.88,273.5,273.82,4104.0,251.0854,251.3332,250.9845,251.2781,4104.0
2021-07-07 13:15:00,273.7,273.98,273.69,273.77,3289.0,251.168,251.425,251.1588,251.2323,3289.0
2021-07-07 13:20:00,273.75,273.85,273.39,273.6,9855.0,251.2139,251.3057,250.8835,251.0763,9855.0
2021-07-07 13:25:00,273.57,273.85,273.53,273.85,3374.0,251.0487,251.3057,251.012,251.3057,3374.0
2021-07-07 13:30:00,273.85,273.86,273.68,273.68,4250.0,251.3057,251.3149,251.1497,251.1497,4250.0
2021-07-07 13:35:00,273.74,273.85,273.7,273.77,2402.0,251.2047,251.3057,251.168,251.2323,2402.0
2021-07-07 13:40:00,273.83,273.87,273.61,273.67,6306.0,251.2873,251.324,251.0854,251.1405,6306.0
2021-07-07 13:45:00,273.68,274.18,273.67,274.09,5771.0,251.1497,251.6085,251.1405,251.5259,5771.0
2021-07-07 13:50:00,274.09,274.29,274.09,274.26,8187.0,251.5259,251.7095,251.5259,251.6819,8187.0
2021-07-07 13:55:00,274.28,274.4,274.16,274.16,4500.0,251.7003,251.8104,251.5902,251.5902,4500.0
2021-07-07 14:00:00,274.18,274.42,274.06,274.3,6212.0,251.6085,251.8288,251.4984,251.7186,6212.0
2021-07-07 14:05:00,274.26,274.33,274.15,274.33,3032.0,251.6819,251.7462,251.581,251.7462,3032.0
2021-07-07 14:10:00,274.29,274.29,274.07,274.13,5159.0,251.7095,251.7095,251.5076,251.5626,5159.0
2021-07-07 14:15:00,274.08,274.08,273.85,274.02,3759.0,251.5167,251.5167,251.3057,251.4617,3759.0
2021-07-07 14:20:00,273.96,273.97,273.68,273.72,2927.0,251.4066,251.4158,251.1497,251.1864,2927.0
2021-07-07 14:25:00,273.64,273.78,273.59,273.61,2590.0,251.113,251.2414,251.0671,251.0854,2590.0
2021-07-07 14:30:00,273.56,273.68,273.55,273.62,3427.0,251.0396,251.1497,251.0304,251.0946,3427.0
2021-07-07 14:35:00,273.59,273.72,273.59,273.65,3236.0,251.0671,251.1864,251.0671,251.1221,3236.0
2021-07-07 14:40:00,273.61,273.74,273.58,273.63,7410.0,251.0854,251.2047,251.0579,251.1038,7410.0
2021-07-07 14:45:00,273.61,273.99,273.61,273.99,4683.0,251.0854,251.4342,251.0854,251.4342,4683.0
2021-07-07 14:50:00,274.0,274.14,273.95,273.96,4022.0,251.4433,251.5718,251.3974,251.4066,4022.0
2021-07-07 14:55:00,273.97,274.09,273.94,273.97,4660.0,251.4158,251.5259,251.3883,251.4158,4660.0
2021-07-07 15:00:00,274.01,274.26,274.01,274.25,8529.0,251.4525,251.6819,251.4525,251.6727,8529.0
2021-07-07 15:05:00,274.19,274.29,274.17,274.24,4929.0,251.6177,251.7095,251.5993,251.6636,4929.0
2021-07-07 15:10:00,274.29,274.46,274.23,274.46,5143.0,251.7095,251.8655,251.6544,251.8655,5143.0
2021-07-07 15:15:00,274.46,274.52,274.23,274.23,8453.0,251.8655,251.9205,251.6544,251.6544,8453.0
2021-07-07 15:20:00,274.25,274.34,274.12,274.31,6425.0,251.6727,251.7553,251.5534,251.7278,6425.0
2021-07-07 15:25:00,274.29,274.32,274.02,274.05,11835.0,251.7095,251.737,251.4617,251.4892,11835.0
2021-07-07 15:30:00,274.05,274.12,273.68,274.11,21679.0,251.4892,251.5534,251.1497,251.5443,21679.0
2021-07-07 15:35:00,274.07,274.07,273.62,273.8,13681.0,251.5076,251.5076,251.0946,251.2598,13681.0
2021-07-07 15:40:00,273.84,274.03,273.54,274.03,16757.0,251.2965,251.4709,251.0212,251.4709,16757.0
2021-07-07 15:45:00,274.03,274.03,273.57,273.78,32124.0,251.4709,251.4709,251.0487,251.2414,32124.0
2021-07-07 15:50:00,273.83,274.02,273.58,274.0,45637.0,251.2873,251.4617,251.0579,251.4433,45637.0
2021-07-07 15:55:00,273.9,273.92,273.33,273.5,84995.0,251.3516,251.3699,250.8285,250.9845,84995.0
2021-07-08 09:30:00,265.23,267.22,265.11,266.26,92219.0,243.3953,245.2215,243.2852,244.3405,92219.0
2021-07-08 09:35:00,266.48,266.48,264.05,264.25,39706.0,244.5424,244.5424,242.3124,242.496,39706.0
2021-07-08 09:40:00,264.5,264.51,262.01,262.56,31001.0,242.7254,242.7346,240.4404,240.9451,31001.0
2021-07-08 09:45:00,262.31,262.34,261.14,262.08,55475.0,240.7157,240.7432,239.642,240.5046,55475.0
2021-07-08 09:50:00,262.08,262.1,260.4,260.61,58993.0,240.5046,240.523,238.9629,239.1556,58993.0
2021-07-08 09:55:00,260.69,260.69,259.5,259.54,54425.0,239.2291,239.2291,238.137,238.1737,54425.0
2021-07-08 10:00:00,259.45,259.45,257.34,257.34,39053.0,238.0911,238.0911,236.1548,236.1548,39053.0
2021-07-08 10:05:00,257.22,257.25,255.77,255.86,52226.0,236.0447,236.0722,234.7141,234.7967,52226.0
2021-07-08 10:10:00,255.85,256.31,255.01,255.38,54891.0,234.7875,235.2096,234.0167,234.3562,54891.0
2021-07-08 10:15:00,255.29,256.93,255.29,255.85,54860.0,234.2736,235.7786,234.2736,234.7875,54860.0
2021-07-08 10:20:00,255.82,256.68,255.78,256.17,34786.0,234.76,235.5492,234.7233,235.0812,34786.0
2021-07-08 10:25:00,256.23,256.34,254.58,255.18,57704.0,235.1362,235.2372,233.6221,234.1727,57704.0
2021-07-08 10:30:00,255.21,255.21,254.44,254.99,41891.0,234.2002,234.2002,233.4936,233.9983,41891.0
2021-07-08 10:35:00,254.99,255.41,254.74,254.9,18358.0,233.9983,234.3837,233.7689,233.9157,18358.0
2021-07-08 10:40:00,254.9,255.65,254.61,255.57,19806.0,233.9157,234.604,233.6496,234.5306,19806.0
2021-07-08 10:45:00,255.68,255.68,254.88,254.95,34858.0,234.6315,234.6315,233.8974,233.9616,34858.0
2021-07-08 10:50:00,254.95,255.63,254.79,255.45,41903.0,233.9616,234.5856,233.8148,234.4204,41903.0
2021-07-08 10:55:00,255.36,255.57,253.97,254.23,57511.0,234.3378,234.5306,233.0623,233.3009,57511.0
2021-07-08 11:00:00,254.11,254.83,254.1,254.83,46790.0,233.1907,233.8515,233.1816,233.8515,46790.0
2021-07-08 11:05:00,254.84,256.17,254.74,255.93,27260.0,233.8606,235.0812,233.7689,234.8609,27260.0
2021-07-08 11:10:00,255.93,256.4,255.48,255.55,38594.0,234.8609,235.2922,234.448,234.5122,38594.0
2021-07-08 11:15:00,255.56,256.12,255.18,256.12,33651.0,234.5214,235.0353,234.1727,235.0353,33651.0
2021-07-08 11:20:00,256.12,256.35,255.67,255.78,31348.0,235.0353,235.2463,234.6223,234.7233,31348.0
2021-07-08 11:25:00,255.69,256.1,255.49,255.61,29597.0,234.6407,235.0169,234.4571,234.5673,29597.0
2021-07-08 11:30:00,255.66,256.1,255.27,255.92,44694.0,234.6131,235.0169,234.2552,234.8517,44694.0
2021-07-08 11:35:00,255.94,256.14,255.69,255.8,27211.0,234.8701,235.0536,234.6407,234.7416,27211.0
2021-07-08 11:40:00,255.79,256.2,255.13,255.13,21851.0,234.7324,235.1087,234.1268,234.1268,21851.0
2021-07-08 11:45:00,255.18,255.98,255.17,255.85,19337.0,234.1727,234.9068,234.1635,234.7875,19337.0
2021-07-08 11:50:00,255.76,256.42,255.62,255.69,17873.0,234.7049,235.3106,234.5764,234.6407,17873.0
2021-07-08 11:55:00,255.61,255.64,255.01,255.24,17252.0,234.5673,234.5948,234.0167,234.2277,17252.0
2021-07-08 12:00:00,255.33,256.43,255.28,256.38,30678.0,234.3103,235.3198,234.2644,235.2739,30678.0
2021-07-08 12:05:00,256.42,257.0,256.15,256.94,24100.0,235.3106,235.8428,235.0628,235.7878,24100.0
2021-07-08 12:10:00,256.93,257.0,256.11,256.11,27317.0,235.7786,235.8428,235.0261,235.0261,27317.0
2021-07-08 12:15:00,256.2,256.58,256.14,256.48,19915.0,235.1087,235.4574,235.0536,235.3656,19915.0
2021-07-08 12:20:00,256.46,256.71,255.59,255.65,19248.0,235.3473,235.5767,234.5489,234.604,19248.0
2021-07-08 12:25:00,255.68,256.28,255.6,256.24,20717.0,234.6315,235.1821,234.5581,235.1454,20717.0
2021-07-08 12:30:00,256.21,256.92,256.12,256.81,47065.0,235.1179,235.7694,235.0353,235.6685,47065.0
2021-07-08 12:35:00,256.81,257.41,256.8,257.25,35117.0,235.6685,236.2191,235.6593,236.0722,35117.0
2021-07-08 12:40:00,257.25,257.7,257.17,257.58,23846.0,236.0722,236.4852,235.9988,236.3751,23846.0
2021-07-08 12:45:00,257.57,257.73,257.17,257.18,26901.0,236.3659,236.5127,235.9988,236.008,26901.0
2021-07-08 12:50:00,257.17,257.44,257.05,257.21,22846.0,235.9988,236.2466,235.8887,236.0355,22846.0
2021-07-08 12:55:00,257.31,257.44,257.13,257.13,15383.0,236.1273,236.2466,235.9621,235.9621,15383.0
2021-07-08 13:00:00,257.13,257.21,256.68,256.68,33895.0,235.9621,236.0355,235.5492,235.5492,33895.0
2021-07-08 13:05:00,256.68,256.89,256.52,256.69,30536.0,235.5492,235.7419,235.4023,235.5583,30536.0
2021-07-08 13:10:00,256.63,256.63,255.75,255.75,13103.0,235.5033,235.5033,234.6957,234.6957,13103.0
2021-07-08 13:15:00,255.71,256.26,255.62,256.16,16488.0,234.659,235.1637,234.5764,235.072,16488.0
2021-07-08 13:20:00,256.12,256.19,255.72,255.92,22799.0,235.0353,235.0995,234.6682,234.8517,22799.0
2021-07-08 13:25:00,255.92,256.25,255.66,256.25,18921.0,234.8517,235.1546,234.6131,235.1546,18921.0
2021-07-08 13:30:00,256.24,256.32,255.53,255.81,17444.0,235.1454,235.2188,234.4938,234.7508,17444.0
2021-07-08 13:35:00,255.88,256.09,255.78,256.04,16026.0,234.815,235.0077,234.7233,234.9619,16026.0
2021-07-08 13:40:00,256.05,256.42,256.05,256.18,14532.0,234.971,235.3106,234.971,235.0903,14532.0
2021-07-08 13:45:00,256.24,256.24,255.66,255.69,16687.0,235.1454,235.1454,234.6131,234.6407,16687.0
2021-07-08 13:50:00,255.65,255.78,255.45,255.58,14499.0,234.604,234.7233,234.4204,234.5397,14499.0
2021-07-08 13:55:00,255.54,255.64,254.81,254.83,23714.0,234.503,234.5948,233.8331,233.8515,23714.0
2021-07-08 14:00:00,254.88,254.88,254.39,254.48,19282.0,233.8974,233.8974,233.4477,233.5303,19282.0
2021-07-08 14:05:00,254.4,254.65,254.3,254.65,11387.0,233.4569,233.6863,233.3651,233.6863,11387.0
2021-07-08 14:10:00,254.69,255.04,254.55,254.99,13115.0,233.723,234.0442,233.5945,233.9983,13115.0
2021-07-08 14:15:00,255.02,255.13,254.35,254.43,15409.0,234.0258,234.1268,233.411,233.4844,15409.0
2021-07-08 14:20:00,254.39,254.73,254.33,254.36,14530.0,233.4477,233.7597,233.3926,233.4202,14530.0
2021-07-08 14:25:00,254.36,254.74,254.27,254.6,16585.0,233.4202,233.7689,233.3376,233.6404,16585.0
2021-07-08 14:30:00,254.52,254.71,254.26,254.67,34756.0,233.567,233.7414,233.3284,233.7046,34756.0
2021-07-08 14:35:00,254.72,254.78,254.38,254.38,12515.0,233.7505,233.8056,233.4385,233.4385,12515.0
2021-07-08 14:40:00,254.33,254.64,254.31,254.49,13343.0,233.3926,233.6771,233.3743,233.5395,13343.0
2021-07-08 14:45:00,254.5,254.53,254.3,254.39,12478.0,233.5486,233.5762,233.3651,233.4477,12478.0
2021-07-08 14:50:00,254.43,254.8,254.43,254.79,11140.0,233.4844,233.8239,233.4844,233.8148,11140.0
2021-07-08 14:55:00,254.79,254.92,254.67,254.81,10208.0,233.8148,233.9341,233.7046,233.8331,10208.0
2021-07-08 15:00:00,254.76,254.95,254.65,254.76,21456.0,233.7872,233.9616,233.6863,233.7872,21456.0
2021-07-08 15:05:00,254.75,254.78,254.36,254.39,13441.0,233.7781,233.8056,233.4202,233.4477,13441.0
2021-07-08 15:10:00,254.39,254.64,254.26,254.59,17253.0,233.4477,233.6771,233.3284,233.6312,17253.0
2021-07-08 15:15:00,254.54,254.93,254.5,254.9,15085.0,233.5853,233.9432,233.5486,233.9157,15085.0
2021-07-08 15:20:00,254.9,255.04,254.72,255.01,23523.0,233.9157,234.0442,233.7505,234.0167,23523.0
2021-07-08 15:25:00,254.97,255.01,254.46,254.57,28277.0,233.9799,234.0167,233.5119,233.6129,28277.0
2021-07-08 15:30:00,254.6,254.91,254.57,254.73,25593.0,233.6404,233.9249,233.6129,233.7597,25593.0
2021-07-08 15:35:00,254.7,254.73,253.66,253.84,41709.0,233.7322,233.7597,232.7778,232.943,41709.0
2021-07-08 15:40:00,253.84,253.87,253.23,253.6,61738.0,232.943,232.9705,232.3832,232.7227,61738.0
2021-07-08 15:45:00,253.54,253.61,253.11,253.61,60578.0,232.6677,232.7319,232.2731,232.7319,60578.0
2021-07-08 15:50:00,253.61,254.3,253.32,253.76,160795.0,232.7319,233.3651,232.4658,232.8696,160795.0
2021-07-08 15:55:00,253.75,254.0,253.36,254.0,198266.0,232.8604,233.0898,232.5025,233.0898,198266.0
2021-07-09 09:30:00,264.31,265.53,260.0,261.59,138814.0,242.551,243.6706,238.5959,240.055,138814.0
2021-07-09 09:35:00,261.8,264.22,261.25,264.05,42709.0,240.2477,242.4685,239.743,242.3124,42709.0
2021-07-09 09:40:00,264.19,265.44,262.37,262.41,40724.0,242.4409,243.588,240.7708,240.8075,40724.0
2021-07-09 09:45:00,262.62,264.5,261.93,262.21,25787.0,241.0002,242.7254,240.367,240.6239,25787.0
2021-07-09 09:50:00,262.08,262.83,261.94,262.34,18536.0,240.5046,241.1929,240.3762,240.7432,18536.0
2021-07-09 09:55:00,262.57,263.94,262.54,263.9,18015.0,240.9543,242.2115,240.9268,242.1748,18015.0
2021-07-09 10:00:00,263.95,265.14,263.95,264.67,14126.0,242.2207,243.3127,242.2207,242.8814,14126.0
2021-07-09 10:05:00,264.6,265.1,264.22,265.05,16220.0,242.8172,243.276,242.4685,243.2301,16220.0
2021-07-09 10:10:00,264.9,264.91,263.98,264.5,9990.0,243.0925,243.1016,242.2482,242.7254,9990.0
2021-07-09 10:15:00,264.36,264.62,264.01,264.25,11140.0,242.5969,242.8355,242.2757,242.496,11140.0
2021-07-09 10:20:00,264.42,264.45,263.78,263.8,14799.0,242.652,242.6795,242.0647,242.083,14799.0
2021-07-09 10:25:00,263.77,263.9,263.18,263.75,21137.0,242.0555,242.1748,241.5141,242.0371,21137.0
2021-07-09 10:30:00,263.68,264.17,263.33,263.33,9453.0,241.9729,242.4226,241.6517,241.6517,9453.0
2021-07-09 10:35:00,263.31,264.29,263.14,264.03,7232.0,241.6334,242.5327,241.4774,242.2941,7232.0
2021-07-09 10:40:00,264.13,264.21,263.5,263.53,8237.0,242.3859,242.4593,241.8077,241.8353,8237.0
2021-07-09 10:45:00,263.64,263.82,263.49,263.79,7604.0,241.9362,242.1014,241.7985,242.0739,7604.0
2021-07-09 10:50:00,263.86,264.04,262.85,263.03,7956.0,242.1381,242.3033,241.2112,241.3764,7956.0
2021-07-09 10:55:00,262.96,263.07,262.18,262.41,17510.0,241.3122,241.4131,240.5964,240.8075,17510.0
2021-07-09 11:00:00,262.5,263.05,262.5,262.86,22603.0,240.89,241.3948,240.89,241.2204,22603.0
2021-07-09 11:05:00,262.93,263.72,262.89,263.28,5923.0,241.2847,242.0096,241.2479,241.6058,5923.0
2021-07-09 11:10:00,263.3,263.34,262.98,263.19,6184.0,241.6242,241.6609,241.3305,241.5232,6184.0
2021-07-09 11:15:00,263.1,263.31,262.66,262.66,8247.0,241.4407,241.6334,241.0369,241.0369,8247.0
2021-07-09 11:20:00,262.75,262.9,262.31,262.55,13032.0,241.1195,241.2571,240.7157,240.9359,13032.0
2021-07-09 11:25:00,262.48,262.95,262.48,262.72,12391.0,240.8717,241.303,240.8717,241.0919,12391.0
2021-07-09 11:30:00,262.84,263.05,262.55,262.63,5876.0,241.2021,241.3948,240.9359,241.0093,5876.0
2021-07-09 11:35:00,262.68,263.61,262.63,263.43,10707.0,241.0552,241.9087,241.0093,241.7435,10707.0
2021-07-09 11:40:00,263.54,263.59,263.3,263.39,12923.0,241.8444,241.8903,241.6242,241.7068,12923.0
2021-07-09 11:45:00,263.4,263.6,263.12,263.24,5835.0,241.716,241.8995,241.459,241.5691,5835.0
2021-07-09 11:50:00,263.24,263.59,263.24,263.4,19352.0,241.5691,241.8903,241.5691,241.716,19352.0
2021-07-09 11:55:00,263.45,263.5,262.77,263.16,18168.0,241.7618,241.8077,241.1378,241.4957,18168.0
2021-07-09 12:00:00,263.16,263.31,262.73,262.73,10780.0,241.4957,241.6334,241.1011,241.1011,10780.0
2021-07-09 12:05:00,262.75,263.02,262.73,262.97,7370.0,241.1195,241.3672,241.1011,241.3214,7370.0
2021-07-09 12:10:00,262.87,262.93,262.77,262.9,5518.0,241.2296,241.2847,241.1378,241.2571,5518.0
2021-07-09 12:15:00,262.88,262.89,262.62,262.77,9710.0,241.2388,241.2479,241.0002,241.1378,9710.0
2021-07-09 12:20:00,262.73,262.94,262.68,262.75,6101.0,241.1011,241.2938,241.0552,241.1195,6101.0
2021-07-09 12:25:00,262.75,262.75,262.46,262.46,7341.0,241.1195,241.1195,240.8533,240.8533,7341.0
2021-07-09 12:30:00,262.49,262.76,262.34,262.62,10272.0,240.8809,241.1286,240.7432,241.0002,10272.0
2021-07-09 12:35:00,262.62,262.82,262.43,262.6,6021.0,241.0002,241.1837,240.8258,240.9818,6021.0
2021-07-09 12:40:00,262.62,262.66,262.35,262.35,6198.0,241.0002,241.0369,240.7524,240.7524,6198.0
2021-07-09 12:45:00,262.34,262.66,262.34,262.59,7346.0,240.7432,241.0369,240.7432,240.9726,7346.0
2021-07-09 12:50:00,262.5,262.85,262.48,262.85,5692.0,240.89,241.2112,240.8717,241.2112,5692.0
2021-07-09 12:55:00,262.88,263.18,262.88,263.04,7629.0,241.2388,241.5141,241.2388,241.3856,7629.0
2021-07-09 13:00:00,263.03,263.11,262.81,263.1,4455.0,241.3764,241.4498,241.1745,241.4407,4455.0
2021-07-09 13:05:00,263.08,263.21,262.99,263.01,5769.0,241.4223,241.5416,241.3397,241.3581,5769.0
2021-07-09 13:10:00,263.08,263.23,262.78,262.88,9514.0,241.4223,241.56,241.147,241.2388,9514.0
2021-07-09 13:15:00,262.82,262.99,262.48,262.88,8994.0,241.1837,241.3397,240.8717,241.2388,8994.0
2021-07-09 13:20:00,262.82,263.04,262.6,263.0,7528.0,241.1837,241.3856,240.9818,241.3489,7528.0
2021-07-09 13:25:00,263.03,263.18,262.93,263.12,6437.0,241.3764,241.5141,241.2847,241.459,6437.0
2021-07-09 13:30:00,263.12,263.17,262.66,262.81,6266.0,241.459,241.5049,241.0369,241.1745,6266.0
2021-07-09 13:35:00,262.77,263.04,262.77,263.0,5480.0,241.1378,241.3856,241.1378,241.3489,5480.0
2021-07-09 13:40:00,263.03,263.08,262.9,263.01,4400.0,241.3764,241.4223,241.2571,241.3581,4400.0
2021-07-09 13:45:00,263.06,263.13,262.93,263.13,5014.0,241.4039,241.4682,241.2847,241.4682,5014.0
2021-07-09 13:50:00,263.18,263.18,262.94,262.98,5356.0,241.5141,241.5141,241.2938,241.3305,5356.0
2021-07-09 13:55:00,263.03,263.05,262.81,262.81,5103.0,241.3764,241.3948,241.1745,241.1745,5103.0
2021-07-09 14:00:00,262.82,262.93,262.77,262.87,5057.0,241.1837,241.2847,241.1378,241.2296,5057.0
2021-07-09 14:05:00,262.82,262.85,262.64,262.8,4849.0,241.1837,241.2112,241.0185,241.1654,4849.0
2021-07-09 14:10:00,262.78,262.9,262.69,262.73,5019.0,241.147,241.2571,241.0644,241.1011,5019.0
2021-07-09 14:15:00,262.73,263.21,262.72,263.14,7529.0,241.1011,241.5416,241.0919,241.4774,7529.0
2021-07-09 14:20:00,263.11,263.4,263.1,263.38,5581.0,241.4498,241.716,241.4407,241.6976,5581.0
2021-07-09 14:25:00,263.36,263.47,263.15,263.29,8008.0,241.6793,241.7802,241.4865,241.615,8008.0
2021-07-09 14:30:00,263.31,263.57,263.31,263.56,12390.0,241.6334,241.872,241.6334,241.8628,12390.0
2021-07-09 14:35:00,263.55,263.65,263.48,263.55,9044.0,241.8536,241.9454,241.7894,241.8536,9044.0
2021-07-09 14:40:00,263.59,263.63,263.39,263.59,8460.0,241.8903,241.927,241.7068,241.8903,8460.0
2021-07-09 14:45:00,263.56,263.64,263.46,263.63,12185.0,241.8628,241.9362,241.771,241.927,12185.0
2021-07-09 14:50:00,263.63,263.64,263.43,263.43,8510.0,241.927,241.9362,241.7435,241.7435,8510.0
2021-07-09 14:55:00,263.46,263.54,263.28,263.4,13594.0,241.771,241.8444,241.6058,241.716,13594.0
2021-07-09 15:00:00,263.41,263.73,263.35,263.62,13084.0,241.7251,242.0188,241.6701,241.9178,13084.0
2021-07-09 15:05:00,263.62,263.92,263.59,263.89,12024.0,241.9178,242.1932,241.8903,242.1656,12024.0
2021-07-09 15:10:00,263.89,264.08,263.79,264.02,13926.0,242.1656,242.34,242.0739,242.2849,13926.0
2021-07-09 15:15:00,264.02,264.22,263.91,264.22,11749.0,242.2849,242.4685,242.184,242.4685,11749.0
2021-07-09 15:20:00,264.13,264.16,263.99,264.01,16412.0,242.3859,242.4134,242.2574,242.2757,16412.0
2021-07-09 15:25:00,264.05,264.39,264.01,264.39,10862.0,242.3124,242.6245,242.2757,242.6245,10862.0
2021-07-09 15:30:00,264.37,264.46,264.13,264.22,17900.0,242.6061,242.6887,242.3859,242.4685,17900.0
2021-07-09 15:35:00,264.26,264.29,263.77,263.78,19754.0,242.5052,242.5327,242.0555,242.0647,19754.0
2021-07-09 15:40:00,263.8,263.86,263.26,263.35,23101.0,242.083,242.1381,241.5875,241.6701,23101.0
2021-07-09 15:45:00,263.35,263.7,263.15,263.64,33568.0,241.6701,241.9913,241.4865,241.9362,33568.0
2021-07-09 15:50:00,263.69,264.19,263.66,264.19,47678.0,241.9821,242.4409,241.9546,242.4409,47678.0
2021-07-09 15:55:00,264.14,264.18,263.52,263.64,107515.0,242.395,242.4317,241.8261,241.9362,107515.0
2021-07-12 09:30:00,261.18,261.72,260.0,260.89,19369.0,239.6787,240.1743,238.5959,239.4126,19369.0
2021-07-12 09:35:00,261.35,262.97,261.18,262.21,8502.0,239.8347,241.3214,239.6787,240.6239,8502.0
2021-07-12 09:40:00,262.38,262.48,261.25,261.74,4674.0,240.7799,240.8717,239.743,240.1926,4674.0
2021-07-12 09:45:00,261.72,262.1,261.43,262.1,4934.0,240.1743,240.523,239.9081,240.523,4934.0
2021-07-12 09:50:00,262.1,262.62,261.86,262.62,3646.0,240.523,241.0002,240.3027,241.0002,3646.0
2021-07-12 09:55:00,262.7,262.77,262.42,262.56,11648.0,241.0736,241.1378,240.8166,240.9451,11648.0
2021-07-12 10:00:00,262.65,262.68,261.98,262.24,8173.0,241.0277,241.0552,240.4129,240.6515,8173.0
2021-07-12 10:05:00,262.24,262.48,262.12,262.23,8398.0,240.6515,240.8717,240.5413,240.6423,8398.0
2021-07-12 10:10:00,262.23,262.44,261.82,261.96,9785.0,240.6423,240.835,240.266,240.3945,9785.0
2021-07-12 10:15:00,262.02,262.39,261.98,262.25,8411.0,240.4496,240.7891,240.4129,240.6606,8411.0
2021-07-12 10:20:00,262.25,262.91,262.2,262.82,13053.0,240.6606,241.2663,240.6147,241.1837,13053.0
2021-07-12 10:25:00,262.74,262.89,262.43,262.6,5673.0,241.1103,241.2479,240.8258,240.9818,5673.0
2021-07-12 10:30:00,262.7,262.95,262.65,262.74,3342.0,241.0736,241.303,241.0277,241.1103,3342.0
2021-07-12 10:35:00,262.82,262.85,262.36,262.46,4140.0,241.1837,241.2112,240.7616,240.8533,4140.0
2021-07-12 10:40:00,262.43,262.51,261.9,261.96,3047.0,240.8258,240.8992,240.3394,240.3945,3047.0
2021-07-12 10:45:00,261.96,262.09,261.37,261.39,5717.0,240.3945,240.5138,239.8531,239.8714,5717.0
2021-07-12 10:50:00,261.47,261.51,261.04,261.07,3665.0,239.9448,239.9816,239.5502,239.5778,3665.0
2021-07-12 10:55:00,261.16,261.16,260.64,260.92,11443.0,239.6604,239.6604,239.1832,239.4401,11443.0
2021-07-12 11:00:00,260.76,260.76,260.19,260.25,3809.0,239.2933,239.2933,238.7702,238.8253,3809.0
2021-07-12 11:05:00,260.37,260.43,260.0,260.0,5308.0,238.9354,238.9905,238.5959,238.5959,5308.0
2021-07-12 11:10:00,259.8,260.1,259.77,259.98,5748.0,238.4123,238.6876,238.3848,238.5775,5748.0
2021-07-12 11:15:00,260.05,260.41,260.05,260.25,4413.0,238.6417,238.9721,238.6417,238.8253,4413.0
2021-07-12 11:20:00,260.33,260.45,260.18,260.39,4013.0,238.8987,239.0088,238.761,238.9538,4013.0
2021-07-12 11:25:00,260.39,260.45,260.11,260.3,6225.0,238.9538,239.0088,238.6968,238.8712,6225.0
2021-07-12 11:30:00,260.2,260.27,260.0,260.09,2921.0,238.7794,238.8436,238.5959,238.6784,2921.0
2021-07-12 11:35:00,260.08,260.23,259.91,260.16,3016.0,238.6693,238.8069,238.5133,238.7427,3016.0
2021-07-12 11:40:00,260.17,260.21,260.09,260.12,2866.0,238.7519,238.7886,238.6784,238.706,2866.0
2021-07-12 11:45:00,260.11,260.38,260.11,260.33,3378.0,238.6968,238.9446,238.6968,238.8987,3378.0
2021-07-12 11:50:00,260.53,260.94,260.48,260.81,3298.0,239.0822,239.4585,239.0363,239.3392,3298.0
2021-07-12 11:55:00,260.92,261.26,260.79,261.26,3000.0,239.4401,239.7521,239.3208,239.7521,3000.0
2021-07-12 12:00:00,261.25,261.54,261.16,261.48,3732.0,239.743,240.0091,239.6604,239.954,3732.0
2021-07-12 12:05:00,261.5,261.56,261.35,261.53,2727.0,239.9724,240.0274,239.8347,239.9999,2727.0
2021-07-12 12:10:00,261.49,261.65,261.38,261.57,4241.0,239.9632,240.11,239.8623,240.0366,4241.0
2021-07-12 12:15:00,261.62,261.96,261.62,261.87,6201.0,240.0825,240.3945,240.0825,240.3119,6201.0
2021-07-12 12:20:00,261.87,261.96,261.45,261.53,7063.0,240.3119,240.3945,239.9265,239.9999,7063.0
2021-07-12 12:25:00,261.45,261.6,261.39,261.6,2149.0,239.9265,240.0641,239.8714,240.0641,2149.0
2021-07-12 12:30:00,261.68,261.77,261.53,261.72,6241.0,240.1376,240.2201,239.9999,240.1743,6241.0
2021-07-12 12:35:00,261.66,261.66,261.39,261.5,4888.0,240.1192,240.1192,239.8714,239.9724,4888.0
2021-07-12 12:40:00,261.55,261.87,261.52,261.75,6131.0,240.0183,240.3119,239.9907,240.2018,6131.0
2021-07-12 12:45:00,261.7,261.81,261.49,261.49,11271.0,240.1559,240.2569,239.9632,239.9632,11271.0
2021-07-12 12:50:00,261.5,261.59,261.46,261.56,3158.0,239.9724,240.055,239.9357,240.0274,3158.0
2021-07-12 12:55:00,261.61,261.86,261.61,261.8,2400.0,240.0733,240.3027,240.0733,240.2477,2400.0
2021-07-12 13:00:00,261.82,261.94,261.73,261.91,2955.0,240.266,240.3762,240.1834,240.3486,2955.0
2021-07-12 13:05:00,261.95,262.09,261.91,261.99,4126.0,240.3853,240.5138,240.3486,240.422,4126.0
2021-07-12 13:10:00,261.98,262.11,261.89,262.02,4640.0,240.4129,240.5322,240.3303,240.4496,4640.0
2021-07-12 13:15:00,262.03,262.13,261.87,261.99,3630.0,240.4587,240.5505,240.3119,240.422,3630.0
2021-07-12 13:20:00,262.05,262.2,261.99,262.13,3908.0,240.4771,240.6147,240.422,240.5505,3908.0
2021-07-12 13:25:00,262.14,262.33,262.09,262.24,2775.0,240.5597,240.734,240.5138,240.6515,2775.0
2021-07-12 13:30:00,262.24,262.32,262.21,262.26,3561.0,240.6515,240.7249,240.6239,240.6698,3561.0
2021-07-12 13:35:00,262.24,262.27,262.15,262.17,3776.0,240.6515,240.679,240.5689,240.5872,3776.0
2021-07-12 13:40:00,262.17,262.21,262.08,262.08,2400.0,240.5872,240.6239,240.5046,240.5046,2400.0
2021-07-12 13:45:00,262.04,262.04,261.94,261.96,2733.0,240.4679,240.4679,240.3762,240.3945,2733.0
2021-07-12 13:50:00,261.99,262.11,261.92,262.05,2709.0,240.422,240.5322,240.3578,240.4771,2709.0
2021-07-12 13:55:00,262.05,262.09,261.86,261.88,3653.0,240.4771,240.5138,240.3027,240.3211,3653.0
2021-07-12 14:00:00,261.93,261.99,261.78,261.84,2871.0,240.367,240.422,240.2293,240.2844,2871.0
2021-07-12 14:05:00,261.86,261.86,261.53,261.53,4468.0,240.3027,240.3027,239.9999,239.9999,4468.0
2021-07-12 14:10:00,261.46,261.52,261.37,261.49,4336.0,239.9357,239.9907,239.8531,239.9632,4336.0
2021-07-12 14:15:00,261.41,261.78,261.41,261.71,4906.0,239.8898,240.2293,239.8898,240.1651,4906.0
2021-07-12 14:20:00,261.68,261.91,261.67,261.91,5144.0,240.1376,240.3486,240.1284,240.3486,5144.0
2021-07-12 14:25:00,261.88,261.98,261.85,261.93,3146.0,240.3211,240.4129,240.2936,240.367,3146.0
2021-07-12 14:30:00,261.93,262.1,261.85,261.91,3238.0,240.367,240.523,240.2936,240.3486,3238.0
2021-07-12 14:35:00,261.94,262.04,261.88,261.96,4942.0,240.3762,240.4679,240.3211,240.3945,4942.0
2021-07-12 14:40:00,261.96,262.01,261.81,261.81,2714.0,240.3945,240.4404,240.2569,240.2569,2714.0
2021-07-12 14:45:00,261.79,261.82,261.49,261.49,5424.0,240.2385,240.266,239.9632,239.9632,5424.0
2021-07-12 14:50:00,261.48,261.58,261.42,261.47,4616.0,239.954,240.0458,239.899,239.9448,4616.0
2021-07-12 14:55:00,261.51,261.7,261.51,261.55,3866.0,239.9816,240.1559,239.9816,240.0183,3866.0
2021-07-12 15:00:00,261.53,261.55,261.43,261.48,6411.0,239.9999,240.0183,239.9081,239.954,6411.0
2021-07-12 15:05:00,261.43,261.49,261.36,261.42,6286.0,239.9081,239.9632,239.8439,239.899,6286.0
2021-07-12 15:10:00,261.36,261.5,261.33,261.36,6387.0,239.8439,239.9724,239.8164,239.8439,6387.0
2021-07-12 15:15:00,261.35,261.59,261.34,261.49,4621.0,239.8347,240.055,239.8255,239.9632,4621.0
2021-07-12 15:20:00,261.47,261.59,261.4,261.44,4033.0,239.9448,240.055,239.8806,239.9173,4033.0
2021-07-12 15:25:00,261.45,261.63,261.45,261.51,5598.0,239.9265,240.0917,239.9265,239.9816,5598.0
2021-07-12 15:30:00,261.53,261.95,261.53,261.81,8001.0,239.9999,240.3853,239.9999,240.2569,8001.0
2021-07-12 15:35:00,261.8,261.99,261.74,261.77,6977.0,240.2477,240.422,240.1926,240.2201,6977.0
2021-07-12 15:40:00,261.78,261.79,261.55,261.57,7466.0,240.2293,240.2385,240.0183,240.0366,7466.0
2021-07-12 15:45:00,261.56,261.56,261.32,261.45,11863.0,240.0274,240.0274,239.8072,239.9265,11863.0
2021-07-12 15:50:00,261.48,262.0,261.48,261.95,15913.0,239.954,240.4312,239.954,240.3853,15913.0
2021-07-12 15:55:00,261.91,261.91,261.38,261.89,43594.0,240.3486,240.3486,239.8623,240.3303,43594.0
2021-07-13 09:30:00,261.06,262.14,260.65,261.63,16028.0,239.5686,240.5597,239.1923,240.0917,16028.0
2021-07-13 09:35:00,261.42,262.51,261.42,262.51,3835.0,239.899,240.8992,239.899,240.8992,3835.0
2021-07-13 09:40:00,262.24,262.36,261.8,262.2,4395.0,240.6515,240.7616,240.2477,240.6147,4395.0
2021-07-13 09:45:00,262.17,262.34,261.9,261.97,9842.0,240.5872,240.7432,240.3394,240.4037,9842.0
2021-07-13 09:50:00,261.82,262.19,261.82,262.15,8901.0,240.266,240.6056,240.266,240.5689,8901.0
2021-07-13 09:55:00,262.16,262.16,261.77,261.86,9343.0,240.578,240.578,240.2201,240.3027,9343.0
2021-07-13 10:00:00,261.9,261.97,261.45,261.53,9637.0,240.3394,240.4037,239.9265,239.9999,9637.0
2021-07-13 10:05:00,261.63,262.27,261.4,262.18,3637.0,240.0917,240.679,239.8806,240.5964,3637.0
2021-07-13 10:10:00,262.22,262.62,262.12,262.21,9524.0,240.6331,241.0002,240.5413,240.6239,9524.0
2021-07-13 10:15:00,262.33,262.57,262.21,262.31,2573.0,240.734,240.9543,240.6239,240.7157,2573.0
2021-07-13 10:20:00,262.38,262.68,262.01,262.01,9537.0,240.7799,241.0552,240.4404,240.4404,9537.0
2021-07-13 10:25:00,262.13,262.13,261.7,261.86,4296.0,240.5505,240.5505,240.1559,240.3027,4296.0
2021-07-13 10:30:00,261.83,261.98,261.63,261.96,6812.0,240.2752,240.4129,240.0917,240.3945,6812.0
2021-07-13 10:35:00,262.12,262.18,261.74,261.98,3480.0,240.5413,240.5964,240.1926,240.4129,3480.0
2021-07-13 10:40:00,261.85,262.03,261.72,261.87,5326.0,240.2936,240.4587,240.1743,240.3119,5326.0
2021-07-13 10:45:00,261.89,261.91,261.69,261.73,6472.0,240.3303,240.3486,240.1467,240.1834,6472.0
2021-07-13 10:50:00,261.71,261.96,261.65,261.79,4001.0,240.1651,240.3945,240.11,240.2385,4001.0
2021-07-13 10:55:00,261.79,261.97,261.72,261.76,2689.0,240.2385,240.4037,240.1743,240.211,2689.0
2021-07-13 11:00:00,261.77,261.9,261.68,261.75,4931.0,240.2201,240.3394,240.1376,240.2018,4931.0
2021-07-13 11:05:00,261.71,261.75,261.53,261.6,7876.0,240.1651,240.2018,239.9999,240.0641,7876.0
2021-07-13 11:10:00,261.6,261.8,261.47,261.51,5853.0,240.0641,240.2477,239.9448,239.9816,5853.0
2021-07-13 11:15:00,261.51,261.84,261.46,261.78,4552.0,239.9816,240.2844,239.9357,240.2293,4552.0
2021-07-13 11:20:00,261.78,261.91,261.48,261.91,4703.0,240.2293,240.3486,239.954,240.3486,4703.0
2021-07-13 11:25:00,261.88,261.98,261.7,261.7,6878.0,240.3211,240.4129,240.1559,240.1559,6878.0
2021-07-13 11:30:00,261.68,261.76,261.6,261.71,3823.0,240.1376,240.211,240.0641,240.1651,3823.0
2021-07-13 11:35:00,261.73,261.82,261.55,261.78,3497.0,240.1834,240.266,240.0183,240.2293,3497.0
2021-07-13 11:40:00,261.78,261.9,261.73,261.8,4985.0,240.2293,240.3394,240.1834,240.2477,4985.0
2021-07-13 11:45:00,261.81,262.05,261.81,262.05,2790.0,240.2569,240.4771,240.2569,240.4771,2790.0
2021-07-13 11:50:00,262.06,262.08,261.73,262.08,2604.0,240.4863,240.5046,240.1834,240.5046,2604.0
2021-07-13 11:55:00,262.12,262.15,262.06,262.1,2377.0,240.5413,240.5689,240.4863,240.523,2377.0
2021-07-13 12:00:00,262.16,262.36,262.02,262.04,2676.0,240.578,240.7616,240.4496,240.4679,2676.0
2021-07-13 12:05:00,262.06,262.12,261.93,261.93,5426.0,240.4863,240.5413,240.367,240.367,5426.0
2021-07-13 12:10:00,261.93,262.01,261.88,262.01,3251.0,240.367,240.4404,240.3211,240.4404,3251.0
2021-07-13 12:15:00,261.99,262.03,261.76,261.76,2877.0,240.422,240.4587,240.211,240.211,2877.0
2021-07-13 12:20:00,261.75,261.8,261.67,261.7,3156.0,240.2018,240.2477,240.1284,240.1559,3156.0
2021-07-13 12:25:00,261.72,261.73,261.57,261.66,4663.0,240.1743,240.1834,240.0366,240.1192,4663.0
2021-07-13 12:30:00,261.67,261.83,261.58,261.83,4096.0,240.1284,240.2752,240.0458,240.2752,4096.0
2021-07-13 12:35:00,261.88,261.91,261.72,261.83,4164.0,240.3211,240.3486,240.1743,240.2752,4164.0
2021-07-13 12:40:00,261.82,261.92,261.73,261.74,2724.0,240.266,240.3578,240.1834,240.1926,2724.0
2021-07-13 12:45:00,261.72,261.74,261.38,261.43,7403.0,240.1743,240.1926,239.8623,239.9081,7403.0
2021-07-13 12:50:00,261.42,261.5,261.41,261.47,3509.0,239.899,239.9724,239.8898,239.9448,3509.0
2021-07-13 12:55:00,261.52,261.91,261.52,261.88,3462.0,239.9907,240.3486,239.9907,240.3211,3462.0
2021-07-13 13:00:00,261.91,261.91,261.43,261.43,1968.0,240.3486,240.3486,239.9081,239.9081,1968.0
2021-07-13 13:05:00,261.6,261.89,261.57,261.89,4685.0,240.0641,240.3303,240.0366,240.3303,4685.0
2021-07-13 13:10:00,261.89,262.0,261.78,261.95,5353.0,240.3303,240.4312,240.2293,240.3853,5353.0
2021-07-13 13:15:00,261.98,262.01,261.67,261.77,19264.0,240.4129,240.4404,240.1284,240.2201,19264.0
2021-07-13 13:20:00,261.7,261.8,261.59,261.63,2422.0,240.1559,240.2477,240.055,240.0917,2422.0
2021-07-13 13:25:00,261.55,261.7,261.43,261.55,9730.0,240.0183,240.1559,239.9081,240.0183,9730.0
2021-07-13 13:30:00,261.5,261.57,261.39,261.5,12152.0,239.9724,240.0366,239.8714,239.9724,12152.0
2021-07-13 13:35:00,261.42,261.68,261.4,261.62,5731.0,239.899,240.1376,239.8806,240.0825,5731.0
2021-07-13 13:40:00,261.66,261.74,261.51,261.71,4283.0,240.1192,240.1926,239.9816,240.1651,4283.0
2021-07-13 13:45:00,261.67,261.78,261.61,261.78,3156.0,240.1284,240.2293,240.0733,240.2293,3156.0
2021-07-13 13:50:00,261.73,261.87,261.71,261.73,5761.0,240.1834,240.3119,240.1651,240.1834,5761.0
2021-07-13 13:55:00,261.73,262.09,261.73,262.09,6477.0,240.1834,240.5138,240.1834,240.5138,6477.0
2021-07-13 14:00:00,262.04,262.04,261.68,261.69,2914.0,240.4679,240.4679,240.1376,240.1467,2914.0
2021-07-13 14:05:00,261.79,261.86,261.66,261.78,2157.0,240.2385,240.3027,240.1192,240.2293,2157.0
2021-07-13 14:10:00,261.81,261.99,261.8,261.99,3440.0,240.2569,240.422,240.2477,240.422,3440.0
2021-07-13 14:15:00,261.95,262.09,261.92,261.98,4217.0,240.3853,240.5138,240.3578,240.4129,4217.0
2021-07-13 14:20:00,261.95,262.0,261.72,261.8,2461.0,240.3853,240.4312,240.1743,240.2477,2461.0
2021-07-13 14:25:00,261.8,261.86,261.7,261.73,2256.0,240.2477,240.3027,240.1559,240.1834,2256.0
2021-07-13 14:30:00,261.67,261.75,261.48,261.72,7111.0,240.1284,240.2018,239.954,240.1743,7111.0
2021-07-13 14:35:00,261.72,261.88,261.61,261.61,4961.0,240.1743,240.3211,240.0733,240.0733,4961.0
2021-07-13 14:40:00,261.68,261.74,261.52,261.63,6501.0,240.1376,240.1926,239.9907,240.0917,6501.0
2021-07-13 14:45:00,261.66,261.81,261.65,261.81,3195.0,240.1192,240.2569,240.11,240.2569,3195.0
2021-07-13 14:50:00,261.89,262.08,261.65,262.04,26557.0,240.3303,240.5046,240.11,240.4679,26557.0
2021-07-13 14:55:00,261.93,262.26,261.85,262.26,6346.0,240.367,240.6698,240.2936,240.6698,6346.0
2021-07-13 15:00:00,262.14,262.27,262.0,262.01,2950.0,240.5597,240.679,240.4312,240.4404,2950.0
2021-07-13 15:05:00,261.97,262.12,261.89,261.9,2620.0,240.4037,240.5413,240.3303,240.3394,2620.0
2021-07-13 15:10:00,261.96,262.0,261.56,261.56,4044.0,240.3945,240.4312,240.0274,240.0274,4044.0
2021-07-13 15:15:00,261.58,261.93,261.51,261.93,4401.0,240.0458,240.367,239.9816,240.367,4401.0
2021-07-13 15:20:00,261.92,262.03,261.51,261.53,6664.0,240.3578,240.4587,239.9816,239.9999,6664.0
2021-07-13 15:25:00,261.6,261.72,261.51,261.58,5952.0,240.0641,240.1743,239.9816,240.0458,5952.0
2021-07-13 15:30:00,261.65,261.74,261.41,261.66,10486.0,240.11,240.1926,239.8898,240.1192,10486.0
2021-07-13 15:35:00,261.63,261.63,261.32,261.35,6254.0,240.0917,240.0917,239.8072,239.8347,6254.0
2021-07-13 15:40:00,261.35,261.67,261.34,261.59,7107.0,239.8347,240.1284,239.8255,240.055,7107.0
2021-07-13 15:45:00,261.62,261.62,261.25,261.28,5580.0,240.0825,240.0825,239.743,239.7705,5580.0
2021-07-13 15:50:00,261.32,261.37,261.1,261.3,14617.0,239.8072,239.8531,239.6053,239.7888,14617.0
2021-07-13 15:55:00,261.31,261.47,261.1,261.47,32317.0,239.798,239.9448,239.6053,239.9448,32317.0
2021-07-14 09:30:00,262.46,262.84,261.81,262.71,15494.0,240.8533,241.2021,240.2569,241.0828,15494.0
2021-07-14 09:35:00,262.35,262.58,262.29,262.4,2000.0,240.7524,240.9635,240.6973,240.7983,2000.0
2021-07-14 09:40:00,262.58,263.57,262.58,263.45,9938.0,240.9635,241.872,240.9635,241.7618,9938.0
2021-07-14 09:45:00,263.45,263.45,263.02,263.27,8836.0,241.7618,241.7618,241.3672,241.5967,8836.0
2021-07-14 09:50:00,263.26,263.59,262.99,263.59,13089.0,241.5875,241.8903,241.3397,241.8903,13089.0
2021-07-14 09:55:00,263.55,263.68,263.31,263.32,6525.0,241.8536,241.9729,241.6334,241.6425,6525.0
2021-07-14 10:00:00,263.35,263.53,262.76,262.85,9099.0,241.6701,241.8353,241.1286,241.2112,9099.0
2021-07-14 10:05:00,262.87,263.14,262.55,262.75,7600.0,241.2296,241.4774,240.9359,241.1195,7600.0
2021-07-14 10:10:00,262.65,263.25,262.61,263.23,11166.0,241.0277,241.5783,240.991,241.56,11166.0
2021-07-14 10:15:00,263.25,263.54,263.22,263.4,21777.0,241.5783,241.8444,241.5508,241.716,21777.0
2021-07-14 10:20:00,263.38,263.44,263.14,263.43,7098.0,241.6976,241.7527,241.4774,241.7435,7098.0
2021-07-14 10:25:00,263.42,263.42,263.04,263.14,7480.0,241.7343,241.7343,241.3856,241.4774,7480.0
2021-07-14 10:30:00,263.13,263.68,263.01,263.49,7433.0,241.4682,241.9729,241.3581,241.7985,7433.0
2021-07-14 10:35:00,263.5,263.51,262.93,263.01,5519.0,241.8077,241.8169,241.2847,241.3581,5519.0
2021-07-14 10:40:00,263.0,263.13,262.83,262.95,5579.0,241.3489,241.4682,241.1929,241.303,5579.0
2021-07-14 10:45:00,262.95,262.95,262.61,262.75,6351.0,241.303,241.303,240.991,241.1195,6351.0
2021-07-14 10:50:00,262.84,263.11,262.63,262.63,4642.0,241.2021,241.4498,241.0093,241.0093,4642.0
2021-07-14 10:55:00,262.65,262.82,262.6,262.61,2242.0,241.0277,241.1837,240.9818,240.991,2242.0
2021-07-14 11:00:00,262.6,262.6,261.87,262.11,8511.0,240.9818,240.9818,240.3119,240.5322,8511.0
2021-07-14 11:05:00,262.1,262.19,262.02,262.02,2793.0,240.523,240.6056,240.4496,240.4496,2793.0
2021-07-14 11:10:00,261.99,262.28,261.89,262.28,5528.0,240.422,240.6882,240.3303,240.6882,5528.0
2021-07-14 11:15:00,262.32,262.72,262.13,262.65,2311.0,240.7249,241.0919,240.5505,241.0277,2311.0
2021-07-14 11:20:00,262.65,263.15,262.65,262.83,4944.0,241.0277,241.4865,241.0277,241.1929,4944.0
2021-07-14 11:25:00,262.67,262.69,262.23,262.23,3071.0,241.0461,241.0644,240.6423,240.6423,3071.0
2021-07-14 11:30:00,262.2,262.6,262.2,262.44,3912.0,240.6147,240.9818,240.6147,240.835,3912.0
2021-07-14 11:35:00,262.33,262.54,262.31,262.38,2401.0,240.734,240.9268,240.7157,240.7799,2401.0
2021-07-14 11:40:00,262.31,262.46,262.23,262.29,2543.0,240.7157,240.8533,240.6423,240.6973,2543.0
2021-07-14 11:45:00,262.28,262.28,262.01,262.02,3543.0,240.6882,240.6882,240.4404,240.4496,3543.0
2021-07-14 11:50:00,262.07,262.36,261.9,262.25,2745.0,240.4954,240.7616,240.3394,240.6606,2745.0
2021-07-14 11:55:00,262.35,262.35,262.14,262.14,964.0,240.7524,240.7524,240.5597,240.5597,964.0
2021-07-14 12:00:00,262.14,262.57,262.14,262.48,3130.0,240.5597,240.9543,240.5597,240.8717,3130.0
2021-07-14 12:05:00,262.52,262.73,262.52,262.55,5779.0,240.9084,241.1011,240.9084,240.9359,5779.0
2021-07-14 12:10:00,262.44,262.55,262.41,262.47,4555.0,240.835,240.9359,240.8075,240.8625,4555.0
2021-07-14 12:15:00,262.36,262.6,262.36,262.37,4295.0,240.7616,240.9818,240.7616,240.7708,4295.0
2021-07-14 12:20:00,262.35,262.52,262.35,262.48,2500.0,240.7524,240.9084,240.7524,240.8717,2500.0
2021-07-14 12:25:00,262.6,262.7,262.48,262.7,2329.0,240.9818,241.0736,240.8717,241.0736,2329.0
2021-07-14 12:30:00,262.72,262.98,262.68,262.98,3759.0,241.0919,241.3305,241.0552,241.3305,3759.0
2021-07-14 12:35:00,262.97,262.97,262.69,262.74,3251.0,241.3214,241.3214,241.0644,241.1103,3251.0
2021-07-14 12:40:00,262.67,262.77,262.66,262.77,2025.0,241.0461,241.1378,241.0369,241.1378,2025.0
2021-07-14 12:45:00,262.86,262.95,262.77,262.95,2410.0,241.2204,241.303,241.1378,241.303,2410.0
2021-07-14 12:50:00,262.89,262.89,262.67,262.71,2113.0,241.2479,241.2479,241.0461,241.0828,2113.0
2021-07-14 12:55:00,262.77,262.77,262.68,262.69,4120.0,241.1378,241.1378,241.0552,241.0644,4120.0
2021-07-14 13:00:00,262.69,262.7,262.45,262.45,1102.0,241.0644,241.0736,240.8442,240.8442,1102.0
2021-07-14 13:05:00,262.49,262.49,261.94,261.94,3885.0,240.8809,240.8809,240.3762,240.3762,3885.0
2021-07-14 13:10:00,262.01,262.22,262.0,262.15,2100.0,240.4404,240.6331,240.4312,240.5689,2100.0
2021-07-14 13:15:00,262.18,262.18,261.86,262.01,8456.0,240.5964,240.5964,240.3027,240.4404,8456.0
2021-07-14 13:20:00,261.95,262.11,261.95,262.11,5392.0,240.3853,240.5322,240.3853,240.5322,5392.0
2021-07-14 13:25:00,262.05,262.17,262.03,262.17,2257.0,240.4771,240.5872,240.4587,240.5872,2257.0
2021-07-14 13:30:00,262.23,262.4,262.23,262.4,1019.0,240.6423,240.7983,240.6423,240.7983,1019.0
2021-07-14 13:35:00,262.45,262.53,262.38,262.46,1600.0,240.8442,240.9176,240.7799,240.8533,1600.0
2021-07-14 13:40:00,262.6,262.81,262.49,262.6,7790.0,240.9818,241.1745,240.8809,240.9818,7790.0
2021-07-14 13:45:00,262.6,262.63,262.47,262.51,3222.0,240.9818,241.0093,240.8625,240.8992,3222.0
2021-07-14 13:50:00,262.57,262.6,262.43,262.57,2181.0,240.9543,240.9818,240.8258,240.9543,2181.0
2021-07-14 13:55:00,262.54,262.61,262.4,262.49,3210.0,240.9268,240.991,240.7983,240.8809,3210.0
2021-07-14 14:00:00,262.39,262.61,262.39,262.47,5106.0,240.7891,240.991,240.7891,240.8625,5106.0
2021-07-14 14:05:00,262.39,262.45,262.32,262.45,4074.0,240.7891,240.8442,240.7249,240.8442,4074.0
2021-07-14 14:10:00,262.42,262.55,262.32,262.36,4535.0,240.8166,240.9359,240.7249,240.7616,4535.0
2021-07-14 14:15:00,262.43,262.5,262.26,262.44,3574.0,240.8258,240.89,240.6698,240.835,3574.0
2021-07-14 14:20:00,262.5,262.64,262.44,262.55,4045.0,240.89,241.0185,240.835,240.9359,4045.0
2021-07-14 14:25:00,262.6,262.71,262.56,262.56,4600.0,240.9818,241.0828,240.9451,240.9451,4600.0
2021-07-14 14:30:00,262.69,262.69,262.52,262.52,1100.0,241.0644,241.0644,240.9084,240.9084,1100.0
2021-07-14 14:35:00,262.54,262.64,262.51,262.54,3508.0,240.9268,241.0185,240.8992,240.9268,3508.0
2021-07-14 14:40:00,262.45,262.6,262.44,262.6,2512.0,240.8442,240.9818,240.835,240.9818,2512.0
2021-07-14 14:45:00,262.54,262.54,262.27,262.31,2378.0,240.9268,240.9268,240.679,240.7157,2378.0
2021-07-14 14:50:00,262.34,262.36,262.14,262.14,4232.0,240.7432,240.7616,240.5597,240.5597,4232.0
2021-07-14 14:55:00,262.29,262.29,262.15,262.18,1919.0,240.6973,240.6973,240.5689,240.5964,1919.0
2021-07-14 15:00:00,262.13,262.37,262.12,262.14,5994.0,240.5505,240.7708,240.5413,240.5597,5994.0
2021-07-14 15:05:00,262.16,262.41,262.16,262.36,4721.0,240.578,240.8075,240.578,240.7616,4721.0
2021-07-14 15:10:00,262.39,262.39,262.16,262.16,4487.0,240.7891,240.7891,240.578,240.578,4487.0
2021-07-14 15:15:00,262.17,262.6,262.16,262.5,5389.0,240.5872,240.9818,240.578,240.89,5389.0
2021-07-14 15:20:00,262.5,262.69,262.48,262.51,5461.0,240.89,241.0644,240.8717,240.8992,5461.0
2021-07-14 15:25:00,262.56,262.56,262.23,262.23,3393.0,240.9451,240.9451,240.6423,240.6423,3393.0
2021-07-14 15:30:00,262.22,262.32,262.1,262.1,13624.0,240.6331,240.7249,240.523,240.523,13624.0
2021-07-14 15:35:00,262.1,262.15,261.7,261.84,22282.0,240.523,240.5689,240.1559,240.2844,22282.0
2021-07-14 15:40:00,261.84,262.15,261.64,261.71,13125.0,240.2844,240.5689,240.1008,240.1651,13125.0
2021-07-14 15:45:00,261.71,261.95,261.42,261.67,25870.0,240.1651,240.3853,239.899,240.1284,25870.0
2021-07-14 15:50:00,261.57,261.87,261.57,261.84,19130.0,240.0366,240.3119,240.0366,240.2844,19130.0
2021-07-14 15:55:00,261.79,262.22,261.65,261.77,89500.0,240.2385,240.6331,240.11,240.2201,89500.0
2021-07-15 09:30:00,260.0,261.59,260.0,260.34,17953.0,238.5959,240.055,238.5959,238.9079,17953.0
2021-07-15 09:35:00,260.54,261.61,260.45,261.38,2600.0,239.0914,240.0733,239.0088,239.8623,2600.0
2021-07-15 09:40:00,261.28,261.34,260.34,260.42,15024.0,239.7705,239.8255,238.9079,238.9813,15024.0
2021-07-15 09:45:00,260.39,261.27,260.37,260.72,4871.0,238.9538,239.7613,238.9354,239.2566,4871.0
2021-07-15 09:50:00,261.06,261.24,260.78,261.1,14222.0,239.5686,239.7338,239.3116,239.6053,14222.0
2021-07-15 09:55:00,261.09,261.15,260.57,261.11,4667.0,239.5961,239.6512,239.1189,239.6145,4667.0
2021-07-15 10:00:00,261.03,261.49,260.99,261.42,2368.0,239.5411,239.9632,239.5044,239.899,2368.0
2021-07-15 10:05:00,261.48,261.57,261.06,261.06,3324.0,239.954,240.0366,239.5686,239.5686,3324.0
2021-07-15 10:10:00,261.22,261.58,261.14,261.47,4606.0,239.7154,240.0458,239.642,239.9448,4606.0
2021-07-15 10:15:00,261.63,262.17,261.46,262.11,6019.0,240.0917,240.5872,239.9357,240.5322,6019.0
2021-07-15 10:20:00,262.07,262.39,261.89,262.25,3350.0,240.4954,240.7891,240.3303,240.6606,3350.0
2021-07-15 10:25:00,262.39,262.49,262.11,262.39,5108.0,240.7891,240.8809,240.5322,240.7891,5108.0
2021-07-15 10:30:00,262.27,263.03,262.27,262.89,3013.0,240.679,241.3764,240.679,241.2479,3013.0
2021-07-15 10:35:00,263.01,263.1,262.7,262.79,2417.0,241.3581,241.4407,241.0736,241.1562,2417.0
2021-07-15 10:40:00,262.78,262.9,262.74,262.74,4981.0,241.147,241.2571,241.1103,241.1103,4981.0
2021-07-15 10:45:00,262.74,263.34,262.74,263.34,10575.0,241.1103,241.6609,241.1103,241.6609,10575.0
2021-07-15 10:50:00,263.3,263.75,263.23,263.61,10651.0,241.6242,242.0371,241.56,241.9087,10651.0
2021-07-15 10:55:00,263.76,263.82,263.55,263.7,6789.0,242.0463,242.1014,241.8536,241.9913,6789.0
2021-07-15 11:00:00,263.61,263.63,263.27,263.27,4248.0,241.9087,241.927,241.5967,241.5967,4248.0
2021-07-15 11:05:00,263.38,263.49,263.18,263.18,4270.0,241.6976,241.7985,241.5141,241.5141,4270.0
2021-07-15 11:10:00,263.22,263.22,263.0,263.15,2503.0,241.5508,241.5508,241.3489,241.4865,2503.0
2021-07-15 11:15:00,263.04,263.08,262.62,262.62,4878.0,241.3856,241.4223,241.0002,241.0002,4878.0
2021-07-15 11:20:00,262.61,262.81,262.3,262.73,4676.0,240.991,241.1745,240.7065,241.1011,4676.0
2021-07-15 11:25:00,262.68,262.88,262.52,262.88,1967.0,241.0552,241.2388,240.9084,241.2388,1967.0
2021-07-15 11:30:00,262.81,262.86,262.68,262.81,4557.0,241.1745,241.2204,241.0552,241.1745,4557.0
2021-07-15 11:35:00,262.85,262.9,262.67,262.68,2252.0,241.2112,241.2571,241.0461,241.0552,2252.0
2021-07-15 11:40:00,262.73,262.9,262.72,262.79,2628.0,241.1011,241.2571,241.0919,241.1562,2628.0
2021-07-15 11:45:00,262.88,263.06,262.84,263.06,2309.0,241.2388,241.4039,241.2021,241.4039,2309.0
2021-07-15 11:50:00,263.02,263.23,263.01,263.17,2321.0,241.3672,241.56,241.3581,241.5049,2321.0
2021-07-15 11:55:00,263.25,263.26,263.04,263.08,4474.0,241.5783,241.5875,241.3856,241.4223,4474.0
2021-07-15 12:00:00,263.11,263.23,262.91,262.91,2719.0,241.4498,241.56,241.2663,241.2663,2719.0
2021-07-15 12:05:00,262.99,262.99,262.4,262.48,8143.0,241.3397,241.3397,240.7983,240.8717,8143.0
2021-07-15 12:10:00,262.53,262.8,262.52,262.58,3635.0,240.9176,241.1654,240.9084,240.9635,3635.0
2021-07-15 12:15:00,262.56,262.57,262.14,262.19,2934.0,240.9451,240.9543,240.5597,240.6056,2934.0
2021-07-15 12:20:00,262.1,262.19,262.03,262.15,2049.0,240.523,240.6056,240.4587,240.5689,2049.0
2021-07-15 12:25:00,262.06,262.19,262.01,262.18,2830.0,240.4863,240.6056,240.4404,240.5964,2830.0
2021-07-15 12:30:00,262.19,262.46,262.19,262.41,1828.0,240.6056,240.8533,240.6056,240.8075,1828.0
2021-07-15 12:35:00,262.36,262.43,262.25,262.38,2481.0,240.7616,240.8258,240.6606,240.7799,2481.0
2021-07-15 12:40:00,262.55,262.57,262.46,262.55,1055.0,240.9359,240.9543,240.8533,240.9359,1055.0
2021-07-15 12:45:00,262.67,262.73,262.57,262.73,1200.0,241.0461,241.1011,240.9543,241.1011,1200.0
2021-07-15 12:50:00,262.81,263.04,262.77,263.04,4636.0,241.1745,241.3856,241.1378,241.3856,4636.0
2021-07-15 12:55:00,263.0,263.0,262.45,262.45,823.0,241.3489,241.3489,240.8442,240.8442,823.0
2021-07-15 13:00:00,262.37,262.48,262.37,262.48,1442.0,240.7708,240.8717,240.7708,240.8717,1442.0
2021-07-15 13:05:00,262.56,262.66,262.53,262.57,2142.0,240.9451,241.0369,240.9176,240.9543,2142.0
2021-07-15 13:10:00,262.63,262.63,262.39,262.39,2736.0,241.0093,241.0093,240.7891,240.7891,2736.0
2021-07-15 13:15:00,262.41,262.57,262.41,262.46,2711.0,240.8075,240.9543,240.8075,240.8533,2711.0
2021-07-15 13:20:00,262.41,262.48,262.32,262.32,2018.0,240.8075,240.8717,240.7249,240.7249,2018.0
2021-07-15 13:25:00,262.31,262.79,262.31,262.76,13164.0,240.7157,241.1562,240.7157,241.1286,13164.0
2021-07-15 13:30:00,262.73,262.8,262.6,262.65,8030.0,241.1011,241.1654,240.9818,241.0277,8030.0
2021-07-15 13:35:00,262.67,262.85,262.57,262.65,4951.0,241.0461,241.2112,240.9543,241.0277,4951.0
2021-07-15 13:40:00,262.73,262.89,262.51,262.61,3857.0,241.1011,241.2479,240.8992,240.991,3857.0
2021-07-15 13:45:00,262.61,262.69,262.54,262.69,2517.0,240.991,241.0644,240.9268,241.0644,2517.0
2021-07-15 13:50:00,262.73,262.89,262.67,262.69,3214.0,241.1011,241.2479,241.0461,241.0644,3214.0
2021-07-15 13:55:00,262.76,262.85,262.6,262.66,6052.0,241.1286,241.2112,240.9818,241.0369,6052.0
2021-07-15 14:00:00,262.69,262.86,262.66,262.68,3377.0,241.0644,241.2204,241.0369,241.0552,3377.0
2021-07-15 14:05:00,262.71,263.08,262.71,263.07,2070.0,241.0828,241.4223,241.0828,241.4131,2070.0
2021-07-15 14:10:00,262.98,263.03,262.78,262.82,4362.0,241.3305,241.3764,241.147,241.1837,4362.0
2021-07-15 14:15:00,262.74,263.05,262.74,263.02,8066.0,241.1103,241.3948,241.1103,241.3672,8066.0
2021-07-15 14:20:00,263.08,263.46,263.08,263.46,5473.0,241.4223,241.771,241.4223,241.771,5473.0
2021-07-15 14:25:00,263.41,263.69,263.41,263.59,5321.0,241.7251,241.9821,241.7251,241.8903,5321.0
2021-07-15 14:30:00,263.56,263.56,263.22,263.37,5262.0,241.8628,241.8628,241.5508,241.6884,5262.0
2021-07-15 14:35:00,263.41,263.52,263.38,263.38,4603.0,241.7251,241.8261,241.6976,241.6976,4603.0
2021-07-15 14:40:00,263.36,263.38,263.23,263.25,5859.0,241.6793,241.6976,241.56,241.5783,5859.0
2021-07-15 14:45:00,263.24,263.29,263.04,263.29,3166.0,241.5691,241.615,241.3856,241.615,3166.0
2021-07-15 14:50:00,263.26,263.45,263.21,263.39,4167.0,241.5875,241.7618,241.5416,241.7068,4167.0
2021-07-15 14:55:00,263.45,263.79,263.43,263.79,11145.0,241.7618,242.0739,241.7435,242.0739,11145.0
2021-07-15 15:00:00,263.81,263.96,263.68,263.96,5546.0,242.0922,242.2299,241.9729,242.2299,5546.0
2021-07-15 15:05:00,263.9,264.0,263.83,263.97,4954.0,242.1748,242.2666,242.1106,242.239,4954.0
2021-07-15 15:10:00,263.93,264.11,263.89,264.01,3885.0,242.2023,242.3675,242.1656,242.2757,3885.0
2021-07-15 15:15:00,264.08,264.22,263.85,263.9,9470.0,242.34,242.4685,242.1289,242.1748,9470.0
2021-07-15 15:20:00,263.92,263.92,263.62,263.71,5291.0,242.1932,242.1932,241.9178,242.0004,5291.0
2021-07-15 15:25:00,263.75,263.81,263.55,263.63,5945.0,242.0371,242.0922,241.8536,241.927,5945.0
2021-07-15 15:30:00,263.63,263.64,263.33,263.41,5548.0,241.927,241.9362,241.6517,241.7251,5548.0
2021-07-15 15:35:00,263.38,263.6,263.38,263.58,8315.0,241.6976,241.8995,241.6976,241.8811,8315.0
2021-07-15 15:40:00,263.6,263.66,263.18,263.18,8222.0,241.8995,241.9546,241.5141,241.5141,8222.0
2021-07-15 15:45:00,263.21,263.45,263.2,263.3,10026.0,241.5416,241.7618,241.5324,241.6242,10026.0
2021-07-15 15:50:00,263.2,263.58,263.15,263.37,21079.0,241.5324,241.8811,241.4865,241.6884,21079.0
2021-07-15 15:55:00,263.34,263.68,263.2,263.4,108194.0,241.6609,241.9729,241.5324,241.716,108194.0
2021-07-16 09:30:00,264.03,264.18,262.7,262.7,37675.0,242.2941,242.4317,241.0736,241.0736,37675.0
2021-07-16 09:35:00,263.71,263.79,263.32,263.79,4792.0,242.0004,242.0739,241.6425,242.0739,4792.0
2021-07-16 09:40:00,263.77,263.88,263.02,263.42,2838.0,242.0555,242.1564,241.3672,241.7343,2838.0
2021-07-16 09:45:00,263.72,264.3,263.45,263.45,3909.0,242.0096,242.5419,241.7618,241.7618,3909.0
2021-07-16 09:50:00,263.52,263.52,262.78,263.12,3060.0,241.8261,241.8261,241.147,241.459,3060.0
2021-07-16 09:55:00,263.11,263.76,263.11,263.76,1938.0,241.4498,242.0463,241.4498,242.0463,1938.0
2021-07-16 10:00:00,263.7,263.93,263.35,263.54,4753.0,241.9913,242.2023,241.6701,241.8444,4753.0
2021-07-16 10:05:00,263.39,263.55,263.28,263.28,3605.0,241.7068,241.8536,241.6058,241.6058,3605.0
2021-07-16 10:10:00,263.45,263.56,262.69,262.95,5368.0,241.7618,241.8628,241.0644,241.303,5368.0
2021-07-16 10:15:00,262.83,262.93,262.42,262.44,4244.0,241.1929,241.2847,240.8166,240.835,4244.0
2021-07-16 10:20:00,262.43,262.48,262.01,262.01,2983.0,240.8258,240.8717,240.4404,240.4404,2983.0
2021-07-16 10:25:00,261.98,262.45,261.83,262.2,4322.0,240.4129,240.8442,240.2752,240.6147,4322.0
2021-07-16 10:30:00,262.16,262.31,261.79,261.89,11917.0,240.578,240.7157,240.2385,240.3303,11917.0
2021-07-16 10:35:00,261.8,261.8,261.36,261.37,7759.0,240.2477,240.2477,239.8439,239.8531,7759.0
2021-07-16 10:40:00,261.46,261.46,261.01,261.37,5190.0,239.9357,239.9357,239.5227,239.8531,5190.0
2021-07-16 10:45:00,261.51,261.79,261.51,261.78,9126.0,239.9816,240.2385,239.9816,240.2293,9126.0
2021-07-16 10:50:00,261.78,262.44,261.76,262.4,5642.0,240.2293,240.835,240.211,240.7983,5642.0
2021-07-16 10:55:00,262.4,262.42,261.99,262.42,3389.0,240.7983,240.8166,240.422,240.8166,3389.0
2021-07-16 11:00:00,262.42,262.42,262.05,262.13,4028.0,240.8166,240.8166,240.4771,240.5505,4028.0
2021-07-16 11:05:00,262.08,262.23,261.83,262.05,3200.0,240.5046,240.6423,240.2752,240.4771,3200.0
2021-07-16 11:10:00,262.17,262.37,262.04,262.27,3397.0,240.5872,240.7708,240.4679,240.679,3397.0
2021-07-16 11:15:00,262.2,262.26,261.83,262.23,4001.0,240.6147,240.6698,240.2752,240.6423,4001.0
2021-07-16 11:20:00,262.25,262.52,262.23,262.36,2650.0,240.6606,240.9084,240.6423,240.7616,2650.0
2021-07-16 11:25:00,262.31,262.32,261.8,261.91,3181.0,240.7157,240.7249,240.2477,240.3486,3181.0
2021-07-16 11:30:00,261.82,262.37,261.82,262.36,2455.0,240.266,240.7708,240.266,240.7616,2455.0
2021-07-16 11:35:00,262.23,262.31,262.01,262.13,3576.0,240.6423,240.7157,240.4404,240.5505,3576.0
2021-07-16 11:40:00,262.16,262.49,262.15,262.4,7716.0,240.578,240.8809,240.5689,240.7983,7716.0
2021-07-16 11:45:00,262.41,262.74,262.41,262.71,7817.0,240.8075,241.1103,240.8075,241.0828,7817.0
2021-07-16 11:50:00,262.71,263.0,262.68,262.86,12893.0,241.0828,241.3489,241.0552,241.2204,12893.0
2021-07-16 11:55:00,262.88,262.9,262.65,262.86,6145.0,241.2388,241.2571,241.0277,241.2204,6145.0
2021-07-16 12:00:00,262.81,262.83,262.52,262.64,4340.0,241.1745,241.1929,240.9084,241.0185,4340.0
2021-07-16 12:05:00,262.62,262.69,262.54,262.61,2871.0,241.0002,241.0644,240.9268,240.991,2871.0
2021-07-16 12:10:00,262.58,262.75,262.49,262.56,3569.0,240.9635,241.1195,240.8809,240.9451,3569.0
2021-07-16 12:15:00,262.63,262.63,262.41,262.47,3320.0,241.0093,241.0093,240.8075,240.8625,3320.0
2021-07-16 12:20:00,262.45,262.62,262.33,262.36,4765.0,240.8442,241.0002,240.734,240.7616,4765.0
2021-07-16 12:25:00,262.34,262.49,262.24,262.41,4000.0,240.7432,240.8809,240.6515,240.8075,4000.0
2021-07-16 12:30:00,262.37,262.37,261.87,262.06,3772.0,240.7708,240.7708,240.3119,240.4863,3772.0
2021-07-16 12:35:00,262.11,262.17,261.97,262.03,4519.0,240.5322,240.5872,240.4037,240.4587,4519.0
2021-07-16 12:40:00,262.07,262.11,261.92,261.92,3058.0,240.4954,240.5322,240.3578,240.3578,3058.0
2021-07-16 12:45:00,262.01,262.01,261.79,261.9,2849.0,240.4404,240.4404,240.2385,240.3394,2849.0
2021-07-16 12:50:00,261.93,261.95,261.83,261.9,1831.0,240.367,240.3853,240.2752,240.3394,1831.0
2021-07-16 12:55:00,261.92,262.03,261.77,261.8,2133.0,240.3578,240.4587,240.2201,240.2477,2133.0
2021-07-16 13:00:00,261.82,262.05,261.77,262.05,3279.0,240.266,240.4771,240.2201,240.4771,3279.0
2021-07-16 13:05:00,262.06,262.1,261.98,262.07,4171.0,240.4863,240.523,240.4129,240.4954,4171.0
2021-07-16 13:10:00,262.09,262.22,262.09,262.22,3446.0,240.5138,240.6331,240.5138,240.6331,3446.0
2021-07-16 13:15:00,262.17,262.59,262.14,262.58,4814.0,240.5872,240.9726,240.5597,240.9635,4814.0
2021-07-16 13:20:00,262.59,262.84,262.59,262.82,4543.0,240.9726,241.2021,240.9726,241.1837,4543.0
2021-07-16 13:25:00,262.86,262.92,262.67,262.81,12675.0,241.2204,241.2755,241.0461,241.1745,12675.0
2021-07-16 13:30:00,262.82,262.85,262.56,262.56,8112.0,241.1837,241.2112,240.9451,240.9451,8112.0
2021-07-16 13:35:00,262.55,262.9,262.54,262.85,5587.0,240.9359,241.2571,240.9268,241.2112,5587.0
2021-07-16 13:40:00,262.9,262.9,262.74,262.74,2086.0,241.2571,241.2571,241.1103,241.1103,2086.0
2021-07-16 13:45:00,262.64,262.72,262.28,262.28,11124.0,241.0185,241.0919,240.6882,240.6882,11124.0
2021-07-16 13:50:00,262.25,262.48,262.25,262.4,2372.0,240.6606,240.8717,240.6606,240.7983,2372.0
2021-07-16 13:55:00,262.41,262.57,262.3,262.34,3247.0,240.8075,240.9543,240.7065,240.7432,3247.0
2021-07-16 14:00:00,262.38,262.41,262.17,262.35,2590.0,240.7799,240.8075,240.5872,240.7524,2590.0
2021-07-16 14:05:00,262.4,262.4,262.24,262.35,2174.0,240.7983,240.7983,240.6515,240.7524,2174.0
2021-07-16 14:10:00,262.37,262.42,262.26,262.35,4177.0,240.7708,240.8166,240.6698,240.7524,4177.0
2021-07-16 14:15:00,262.38,262.38,262.27,262.3,3308.0,240.7799,240.7799,240.679,240.7065,3308.0
2021-07-16 14:20:00,262.32,262.32,262.09,262.14,3748.0,240.7249,240.7249,240.5138,240.5597,3748.0
2021-07-16 14:25:00,262.11,262.17,261.84,261.84,3634.0,240.5322,240.5872,240.2844,240.2844,3634.0
2021-07-16 14:30:00,261.95,262.04,261.88,261.88,3784.0,240.3853,240.4679,240.3211,240.3211,3784.0
2021-07-16 14:35:00,261.93,261.95,261.73,261.8,10630.0,240.367,240.3853,240.1834,240.2477,10630.0
2021-07-16 14:40:00,261.87,261.98,261.8,261.87,5244.0,240.3119,240.4129,240.2477,240.3119,5244.0
2021-07-16 14:45:00,261.82,261.98,261.73,261.8,4179.0,240.266,240.4129,240.1834,240.2477,4179.0
2021-07-16 14:50:00,261.8,261.91,261.72,261.72,3918.0,240.2477,240.3486,240.1743,240.1743,3918.0
2021-07-16 14:55:00,261.75,261.81,261.66,261.73,4882.0,240.2018,240.2569,240.1192,240.1834,4882.0
2021-07-16 15:00:00,261.69,261.69,261.37,261.46,8715.0,240.1467,240.1467,239.8531,239.9357,8715.0
2021-07-16 15:05:00,261.51,261.51,261.12,261.17,3938.0,239.9816,239.9816,239.6237,239.6695,3938.0
2021-07-16 15:10:00,261.19,261.28,260.97,261.21,10913.0,239.6879,239.7705,239.486,239.7062,10913.0
2021-07-16 15:15:00,261.18,261.63,261.18,261.63,13482.0,239.6787,240.0917,239.6787,240.0917,13482.0
2021-07-16 15:20:00,261.51,261.55,261.3,261.3,3885.0,239.9816,240.0183,239.7888,239.7888,3885.0
2021-07-16 15:25:00,261.21,261.24,261.05,261.23,5730.0,239.7062,239.7338,239.5594,239.7246,5730.0
2021-07-16 15:30:00,261.13,261.45,261.11,261.34,8843.0,239.6328,239.9265,239.6145,239.8255,8843.0
2021-07-16 15:35:00,261.39,261.51,261.26,261.48,5754.0,239.8714,239.9816,239.7521,239.954,5754.0
2021-07-16 15:40:00,261.51,261.65,261.13,261.19,9903.0,239.9816,240.11,239.6328,239.6879,9903.0
2021-07-16 15:45:00,261.19,261.31,260.94,261.0,17736.0,239.6879,239.798,239.4585,239.5135,17736.0
2021-07-16 15:50:00,261.05,261.19,260.84,261.1,22899.0,239.5594,239.6879,239.3667,239.6053,22899.0
2021-07-16 15:55:00,261.07,261.11,260.48,260.53,132288.0,239.5778,239.6145,239.0363,239.0822,132288.0
2021-07-19 09:30:00,255.0,256.31,254.48,254.95,65019.0,234.0075,235.2096,233.5303,233.9616,65019.0
2021-07-19 09:35:00,254.82,255.47,254.26,255.22,8957.0,233.8423,234.4388,233.3284,234.2094,8957.0
2021-07-19 09:40:00,255.4,255.49,254.52,254.91,8486.0,234.3745,234.4571,233.567,233.9249,8486.0
2021-07-19 09:45:00,254.84,255.01,254.34,254.4,19090.0,233.8606,234.0167,233.4018,233.4569,19090.0
2021-07-19 09:50:00,254.23,254.23,253.24,253.51,12684.0,233.3009,233.3009,232.3924,232.6401,12684.0
2021-07-19 09:55:00,253.47,254.0,253.25,253.52,27213.0,232.6034,233.0898,232.4015,232.6493,27213.0
2021-07-19 10:00:00,253.56,253.59,252.81,253.13,15339.0,232.686,232.7136,231.9978,232.2914,15339.0
2021-07-19 10:05:00,253.13,253.7,253.0,253.68,18469.0,232.2914,232.8145,232.1721,232.7961,18469.0
2021-07-19 10:10:00,253.7,253.94,253.41,253.41,7871.0,232.8145,233.0347,232.5484,232.5484,7871.0
2021-07-19 10:15:00,253.41,253.42,252.7,252.8,10469.0,232.5484,232.5575,231.8968,231.9886,10469.0
2021-07-19 10:20:00,252.75,253.57,252.52,253.53,5143.0,231.9427,232.6952,231.7316,232.6585,5143.0
2021-07-19 10:25:00,253.48,253.81,253.13,253.81,5514.0,232.6126,232.9154,232.2914,232.9154,5514.0
2021-07-19 10:30:00,253.81,253.88,253.43,253.88,8784.0,232.9154,232.9797,232.5667,232.9797,8784.0
2021-07-19 10:35:00,254.21,255.22,254.17,255.01,18329.0,233.2825,234.2094,233.2458,234.0167,18329.0
2021-07-19 10:40:00,254.63,255.24,254.6,255.24,3866.0,233.6679,234.2277,233.6404,234.2277,3866.0
2021-07-19 10:45:00,255.27,255.5,255.26,255.48,3859.0,234.2552,234.4663,234.2461,234.448,3859.0
2021-07-19 10:50:00,255.13,255.25,254.57,254.61,5019.0,234.1268,234.2369,233.6129,233.6496,5019.0
2021-07-19 10:55:00,254.56,254.58,254.1,254.39,3037.0,233.6037,233.6221,233.1816,233.4477,3037.0
2021-07-19 11:00:00,254.17,254.37,253.7,254.23,6120.0,233.2458,233.4293,232.8145,233.3009,6120.0
2021-07-19 11:05:00,254.39,254.42,253.99,254.24,1700.0,233.4477,233.4752,233.0806,233.31,1700.0
2021-07-19 11:10:00,254.36,254.52,254.17,254.52,2469.0,233.4202,233.567,233.2458,233.567,2469.0
2021-07-19 11:15:00,254.47,255.02,254.47,254.59,3558.0,233.5211,234.0258,233.5211,233.6312,3558.0
2021-07-19 11:20:00,254.52,254.52,254.03,254.17,3491.0,233.567,233.567,233.1173,233.2458,3491.0
2021-07-19 11:25:00,254.06,254.15,253.88,253.88,3210.0,233.1449,233.2275,232.9797,232.9797,3210.0
2021-07-19 11:30:00,253.79,254.33,253.79,254.31,4446.0,232.8971,233.3926,232.8971,233.3743,4446.0
2021-07-19 11:35:00,254.27,254.37,253.75,254.03,4133.0,233.3376,233.4293,232.8604,233.1173,4133.0
2021-07-19 11:40:00,254.15,254.61,254.06,254.51,2240.0,233.2275,233.6496,233.1449,233.5578,2240.0
2021-07-19 11:45:00,254.6,255.1,254.6,254.83,3900.0,233.6404,234.0992,233.6404,233.8515,3900.0
2021-07-19 11:50:00,254.94,255.14,254.53,254.72,5426.0,233.9524,234.136,233.5762,233.7505,5426.0
2021-07-19 11:55:00,254.6,255.1,254.57,254.98,5544.0,233.6404,234.0992,233.6129,233.9891,5544.0
2021-07-19 12:00:00,254.88,254.88,254.09,254.09,3935.0,233.8974,233.8974,233.1724,233.1724,3935.0
2021-07-19 12:05:00,253.88,254.22,253.63,253.69,4650.0,232.9797,233.2917,232.7503,232.8053,4650.0
2021-07-19 12:10:00,253.75,253.82,253.6,253.76,11684.0,232.8604,232.9246,232.7227,232.8696,11684.0
2021-07-19 12:15:00,253.7,254.12,253.69,253.78,3766.0,232.8145,233.1999,232.8053,232.8879,3766.0
2021-07-19 12:20:00,253.8,253.9,253.68,253.9,2943.0,232.9063,232.998,232.7961,232.998,2943.0
2021-07-19 12:25:00,253.97,253.97,253.56,253.67,4125.0,233.0623,233.0623,232.686,232.787,4125.0
2021-07-19 12:30:00,253.54,253.77,253.34,253.72,8619.0,232.6677,232.8787,232.4841,232.8329,8619.0
2021-07-19 12:35:00,253.72,253.79,253.63,253.67,4553.0,232.8329,232.8971,232.7503,232.787,4553.0
2021-07-19 12:40:00,253.66,253.68,253.4,253.57,4246.0,232.7778,232.7961,232.5392,232.6952,4246.0
2021-07-19 12:45:00,253.57,253.87,253.47,253.47,7389.0,232.6952,232.9705,232.6034,232.6034,7389.0
2021-07-19 12:50:00,253.59,253.9,253.48,253.86,4623.0,232.7136,232.998,232.6126,232.9613,4623.0
2021-07-19 12:55:00,253.81,253.95,253.63,253.85,7599.0,232.9154,233.0439,232.7503,232.9521,7599.0
2021-07-19 13:00:00,253.82,254.26,253.82,254.24,5353.0,232.9246,233.3284,232.9246,233.31,5353.0
2021-07-19 13:05:00,254.26,254.26,253.91,254.12,11471.0,233.3284,233.3284,233.0072,233.1999,11471.0
2021-07-19 13:10:00,254.14,254.19,254.0,254.02,6454.0,233.2183,233.2642,233.0898,233.1082,6454.0
2021-07-19 13:15:00,254.03,254.19,253.98,253.98,8534.0,233.1173,233.2642,233.0714,233.0714,8534.0
2021-07-19 13:20:00,253.92,253.95,253.55,253.86,5191.0,233.0164,233.0439,232.6768,232.9613,5191.0
2021-07-19 13:25:00,253.65,253.9,253.4,253.51,8069.0,232.7686,232.998,232.5392,232.6401,8069.0
2021-07-19 13:30:00,253.49,253.49,252.92,252.93,9573.0,232.6218,232.6218,232.0987,232.1079,9573.0
2021-07-19 13:35:00,253.0,253.31,253.0,253.09,8646.0,232.1721,232.4566,232.1721,232.2547,8646.0
2021-07-19 13:40:00,253.07,253.11,252.72,252.78,11001.0,232.2364,232.2731,231.9152,231.9702,11001.0
2021-07-19 13:45:00,252.73,253.16,252.4,252.42,7102.0,231.9244,232.319,231.6215,231.6399,7102.0
2021-07-19 13:50:00,252.51,252.55,252.25,252.53,8499.0,231.7225,231.7592,231.4839,231.7408,8499.0
2021-07-19 13:55:00,252.5,252.74,252.38,252.38,9179.0,231.7133,231.9335,231.6032,231.6032,9179.0
2021-07-19 14:00:00,252.46,253.36,252.46,253.24,8157.0,231.6766,232.5025,231.6766,232.3924,8157.0
2021-07-19 14:05:00,253.1,253.1,252.7,252.7,6706.0,232.2639,232.2639,231.8968,231.8968,6706.0
2021-07-19 14:10:00,252.77,253.24,252.75,252.96,7113.0,231.9611,232.3924,231.9427,232.1354,7113.0
2021-07-19 14:15:00,253.06,253.45,252.98,253.31,4004.0,232.2272,232.5851,232.1538,232.4566,4004.0
2021-07-19 14:20:00,253.13,253.37,253.06,253.31,3980.0,232.2914,232.5117,232.2272,232.4566,3980.0
2021-07-19 14:25:00,253.04,253.43,253.01,253.43,9340.0,232.2088,232.5667,232.1813,232.5667,9340.0
2021-07-19 14:30:00,253.41,253.41,252.86,253.04,5494.0,232.5484,232.5484,232.0436,232.2088,5494.0
2021-07-19 14:35:00,253.07,253.07,252.53,252.55,11624.0,232.2364,232.2364,231.7408,231.7592,11624.0
2021-07-19 14:40:00,252.56,252.66,252.49,252.54,10712.0,231.7683,231.8601,231.7041,231.75,10712.0
2021-07-19 14:45:00,252.67,252.98,252.56,252.94,4168.0,231.8693,232.1538,231.7683,232.1171,4168.0
2021-07-19 14:50:00,253.06,253.16,252.65,252.8,3310.0,232.2272,232.319,231.8509,231.9886,3310.0
2021-07-19 14:55:00,252.74,253.09,252.74,252.9,3872.0,231.9335,232.2547,231.9335,232.0804,3872.0
2021-07-19 15:00:00,252.88,252.96,252.64,252.93,4069.0,232.062,232.1354,231.8418,232.1079,4069.0
2021-07-19 15:05:00,252.93,252.97,252.58,252.95,6121.0,232.1079,232.1446,231.7867,232.1262,6121.0
2021-07-19 15:10:00,253.0,253.45,252.94,253.34,4081.0,232.1721,232.5851,232.1171,232.4841,4081.0
2021-07-19 15:15:00,253.22,253.3,252.88,253.05,7182.0,232.374,232.4474,232.062,232.218,7182.0
2021-07-19 15:20:00,253.09,253.23,252.98,253.2,6498.0,232.2547,232.3832,232.1538,232.3557,6498.0
2021-07-19 15:25:00,253.15,253.33,253.06,253.13,12250.0,232.3098,232.475,232.2272,232.2914,12250.0
2021-07-19 15:30:00,253.08,253.25,252.98,253.16,10401.0,232.2455,232.4015,232.1538,232.319,10401.0
2021-07-19 15:35:00,253.15,253.15,252.82,252.87,17858.0,232.3098,232.3098,232.0069,232.0528,17858.0
2021-07-19 15:40:00,252.9,253.08,252.78,252.85,18282.0,232.0804,232.2455,231.9702,232.0345,18282.0
2021-07-19 15:45:00,252.91,253.2,252.77,253.14,12934.0,232.0895,232.3557,231.9611,232.3006,12934.0
2021-07-19 15:50:00,253.2,253.75,253.14,253.59,21038.0,232.3557,232.8604,232.3006,232.7136,21038.0
2021-07-19 15:55:00,253.53,253.83,253.39,253.82,68443.0,232.6585,232.9338,232.53,232.9246,68443.0
2021-07-20 09:30:00,254.29,256.0,254.29,255.98,17440.0,233.3559,234.9252,233.3559,234.9068,17440.0
2021-07-20 09:35:00,255.8,256.34,255.19,255.38,5367.0,234.7416,235.2372,234.1818,234.3562,5367.0
2021-07-20 09:40:00,255.31,255.72,255.0,255.18,4661.0,234.292,234.6682,234.0075,234.1727,4661.0
2021-07-20 09:45:00,254.86,255.84,254.86,255.84,2230.0,233.879,234.7783,233.879,234.7783,2230.0
2021-07-20 09:50:00,256.1,256.88,256.1,256.87,10190.0,235.0169,235.7327,235.0169,235.7235,10190.0
2021-07-20 09:55:00,256.72,256.89,256.47,256.61,7003.0,235.5859,235.7419,235.3565,235.4849,7003.0
2021-07-20 10:00:00,256.54,257.41,256.54,257.41,5862.0,235.4207,236.2191,235.4207,236.2191,5862.0
2021-07-20 10:05:00,257.34,257.54,256.96,257.47,6813.0,236.1548,236.3384,235.8061,236.2741,6813.0
2021-07-20 10:10:00,257.35,257.71,257.28,257.46,11625.0,236.164,236.4944,236.0998,236.265,11625.0
2021-07-20 10:15:00,257.48,258.19,257.48,258.18,2000.0,236.2833,236.9349,236.2833,236.9257,2000.0
2021-07-20 10:20:00,258.45,258.49,258.08,258.35,4066.0,237.1735,237.2102,236.8339,237.0817,4066.0
2021-07-20 10:25:00,258.35,258.49,257.8,258.02,3597.0,237.0817,237.2102,236.577,236.7789,3597.0
2021-07-20 10:30:00,258.06,258.06,257.5,257.77,2966.0,236.8156,236.8156,236.3017,236.5494,2966.0
2021-07-20 10:35:00,257.82,258.23,257.55,257.63,2960.0,236.5953,236.9716,236.3476,236.421,2960.0
2021-07-20 10:40:00,257.7,257.92,257.55,257.63,3005.0,236.4852,236.6871,236.3476,236.421,3005.0
2021-07-20 10:45:00,257.5,257.75,257.28,257.6,20065.0,236.3017,236.5311,236.0998,236.3934,20065.0
2021-07-20 10:50:00,257.66,257.85,257.58,257.69,2009.0,236.4485,236.6229,236.3751,236.476,2009.0
2021-07-20 10:55:00,257.69,257.81,257.56,257.65,4498.0,236.476,236.5861,236.3567,236.4393,4498.0
2021-07-20 11:00:00,257.76,258.34,257.66,258.22,6366.0,236.5403,237.0725,236.4485,236.9624,6366.0
2021-07-20 11:05:00,258.24,258.24,257.86,258.03,4530.0,236.9807,236.9807,236.632,236.788,4530.0
2021-07-20 11:10:00,258.05,258.21,257.87,257.93,2346.0,236.8064,236.9532,236.6412,236.6963,2346.0
2021-07-20 11:15:00,257.91,257.91,257.5,257.77,3416.0,236.6779,236.6779,236.3017,236.5494,3416.0
2021-07-20 11:20:00,257.6,258.06,257.6,257.93,3145.0,236.3934,236.8156,236.3934,236.6963,3145.0
2021-07-20 11:25:00,257.87,257.95,257.47,257.51,3976.0,236.6412,236.7146,236.2741,236.3108,3976.0
2021-07-20 11:30:00,257.41,257.47,257.17,257.28,4014.0,236.2191,236.2741,235.9988,236.0998,4014.0
2021-07-20 11:35:00,257.28,257.32,257.14,257.25,9809.0,236.0998,236.1365,235.9713,236.0722,9809.0
2021-07-20 11:40:00,257.28,257.5,257.25,257.4,2856.0,236.0998,236.3017,236.0722,236.2099,2856.0
2021-07-20 11:45:00,257.51,257.76,257.46,257.76,3757.0,236.3108,236.5403,236.265,236.5403,3757.0
2021-07-20 11:50:00,257.73,258.16,257.69,257.98,4634.0,236.5127,236.9073,236.476,236.7422,4634.0
2021-07-20 11:55:00,258.01,258.15,258.0,258.06,2180.0,236.7697,236.8982,236.7605,236.8156,2180.0
2021-07-20 12:00:00,258.1,258.1,257.61,257.61,4249.0,236.8523,236.8523,236.4026,236.4026,4249.0
2021-07-20 12:05:00,257.19,257.61,257.08,257.51,2646.0,236.0172,236.4026,235.9162,236.3108,2646.0
2021-07-20 12:10:00,257.58,257.59,257.31,257.53,3944.0,236.3751,236.3843,236.1273,236.3292,3944.0
2021-07-20 12:15:00,257.53,257.78,257.53,257.63,3175.0,236.3292,236.5586,236.3292,236.421,3175.0
2021-07-20 12:20:00,257.75,258.04,257.68,257.93,1823.0,236.5311,236.7972,236.4668,236.6963,1823.0
2021-07-20 12:25:00,257.94,257.98,257.61,257.65,8725.0,236.7054,236.7422,236.4026,236.4393,8725.0
2021-07-20 12:30:00,257.47,257.84,257.43,257.75,6434.0,236.2741,236.6137,236.2374,236.5311,6434.0
2021-07-20 12:35:00,257.77,257.77,257.54,257.54,942.0,236.5494,236.5494,236.3384,236.3384,942.0
2021-07-20 12:40:00,257.66,257.74,257.48,257.48,3139.0,236.4485,236.5219,236.2833,236.2833,3139.0
2021-07-20 12:45:00,257.6,257.93,257.54,257.92,2500.0,236.3934,236.6963,236.3384,236.6871,2500.0
2021-07-20 12:50:00,257.95,258.02,257.64,257.8,6044.0,236.7146,236.7789,236.4301,236.577,6044.0
2021-07-20 12:55:00,257.9,257.97,257.75,257.86,2447.0,236.6687,236.733,236.5311,236.632,2447.0
2021-07-20 13:00:00,257.88,258.14,257.44,257.44,6710.0,236.6504,236.889,236.2466,236.2466,6710.0
2021-07-20 13:05:00,257.23,257.51,257.23,257.47,3508.0,236.0539,236.3108,236.0539,236.2741,3508.0
2021-07-20 13:10:00,257.36,257.39,256.93,257.0,4278.0,236.1732,236.2007,235.7786,235.8428,4278.0
2021-07-20 13:15:00,257.03,257.04,256.64,256.68,2261.0,235.8704,235.8795,235.5125,235.5492,2261.0
2021-07-20 13:20:00,256.66,256.76,256.48,256.48,4819.0,235.5308,235.6226,235.3656,235.3656,4819.0
2021-07-20 13:25:00,256.18,256.41,256.12,256.41,4272.0,235.0903,235.3014,235.0353,235.3014,4272.0
2021-07-20 13:30:00,256.43,256.85,256.41,256.66,3842.0,235.3198,235.7052,235.3014,235.5308,3842.0
2021-07-20 13:35:00,256.72,256.72,256.4,256.68,3414.0,235.5859,235.5859,235.2922,235.5492,3414.0
2021-07-20 13:40:00,256.64,256.87,256.62,256.63,1700.0,235.5125,235.7235,235.4941,235.5033,1700.0
2021-07-20 13:45:00,256.62,256.67,256.56,256.56,2612.0,235.4941,235.54,235.4391,235.4391,2612.0
2021-07-20 13:50:00,256.65,256.75,256.56,256.61,2540.0,235.5216,235.6134,235.4391,235.4849,2540.0
2021-07-20 13:55:00,256.64,256.84,256.64,256.74,4780.0,235.5125,235.696,235.5125,235.6042,4780.0
2021-07-20 14:00:00,256.75,257.15,256.74,257.07,5890.0,235.6134,235.9805,235.6042,235.9071,5890.0
2021-07-20 14:05:00,257.04,257.21,257.02,257.12,3838.0,235.8795,236.0355,235.8612,235.953,3838.0
2021-07-20 14:10:00,257.15,257.19,256.89,256.93,7267.0,235.9805,236.0172,235.7419,235.7786,7267.0
2021-07-20 14:15:00,256.97,257.19,256.92,257.09,3306.0,235.8153,236.0172,235.7694,235.9254,3306.0
2021-07-20 14:20:00,257.03,257.03,256.48,256.76,4913.0,235.8704,235.8704,235.3656,235.6226,4913.0
2021-07-20 14:25:00,256.83,257.01,256.78,256.79,6131.0,235.6868,235.852,235.6409,235.6501,6131.0
2021-07-20 14:30:00,256.86,256.92,256.72,256.73,3607.0,235.7144,235.7694,235.5859,235.5951,3607.0
2021-07-20 14:35:00,256.72,256.86,256.71,256.73,4572.0,235.5859,235.7144,235.5767,235.5951,4572.0
2021-07-20 14:40:00,256.68,257.04,256.68,256.78,4903.0,235.5492,235.8795,235.5492,235.6409,4903.0
2021-07-20 14:45:00,256.8,256.8,256.47,256.47,2700.0,235.6593,235.6593,235.3565,235.3565,2700.0
2021-07-20 14:50:00,256.45,256.7,256.45,256.56,5101.0,235.3381,235.5675,235.3381,235.4391,5101.0
2021-07-20 14:55:00,256.47,256.62,256.24,256.49,14855.0,235.3565,235.4941,235.1454,235.3748,14855.0
2021-07-20 15:00:00,256.49,256.82,256.49,256.74,11765.0,235.3748,235.6776,235.3748,235.6042,11765.0
2021-07-20 15:05:00,256.77,256.91,256.71,256.71,10350.0,235.6318,235.7602,235.5767,235.5767,10350.0
2021-07-20 15:10:00,256.74,256.99,256.74,256.85,5917.0,235.6042,235.8337,235.6042,235.7052,5917.0
2021-07-20 15:15:00,256.85,257.13,256.85,257.13,4222.0,235.7052,235.9621,235.7052,235.9621,4222.0
2021-07-20 15:20:00,257.14,257.22,257.09,257.17,4456.0,235.9713,236.0447,235.9254,235.9988,4456.0
2021-07-20 15:25:00,257.24,257.27,256.97,257.04,6479.0,236.0631,236.0906,235.8153,235.8795,6479.0
2021-07-20 15:30:00,257.03,257.07,256.68,256.88,7811.0,235.8704,235.9071,235.5492,235.7327,7811.0
2021-07-20 15:35:00,256.81,257.03,256.78,256.89,7804.0,235.6685,235.8704,235.6409,235.7419,7804.0
2021-07-20 15:40:00,256.94,256.98,256.58,256.62,7159.0,235.7878,235.8245,235.4574,235.4941,7159.0
2021-07-20 15:45:00,256.64,256.79,256.58,256.79,7552.0,235.5125,235.6501,235.4574,235.6501,7552.0
2021-07-20 15:50:00,256.85,257.03,256.61,257.01,14070.0,235.7052,235.8704,235.4849,235.852,14070.0
2021-07-20 15:55:00,256.99,257.04,256.78,256.94,26996.0,235.8337,235.8795,235.6409,235.7878,26996.0
2021-07-21 09:30:00,258.01,259.31,258.01,259.31,10891.0,236.7697,237.9627,236.7697,237.9627,10891.0
2021-07-21 09:35:00,259.27,260.18,259.22,260.18,8166.0,237.926,238.761,237.8801,238.761,8166.0
2021-07-21 09:40:00,260.19,260.58,259.99,260.56,4146.0,238.7702,239.1281,238.5867,239.1098,4146.0
2021-07-21 09:45:00,260.37,261.21,260.35,260.97,4805.0,238.9354,239.7062,238.917,239.486,4805.0
2021-07-21 09:50:00,261.11,261.63,260.49,260.68,15594.0,239.6145,240.0917,239.0455,239.2199,15594.0
2021-07-21 09:55:00,260.56,260.73,260.0,260.49,7824.0,239.1098,239.2658,238.5959,239.0455,7824.0
2021-07-21 10:00:00,260.51,260.71,259.72,259.79,7152.0,239.0639,239.2474,238.3389,238.4031,7152.0
2021-07-21 10:05:00,259.67,260.25,259.67,259.76,9110.0,238.293,238.8253,238.293,238.3756,9110.0
2021-07-21 10:10:00,259.9,260.15,259.8,260.01,4840.0,238.5041,238.7335,238.4123,238.605,4840.0
2021-07-21 10:15:00,260.21,260.35,259.5,259.59,7790.0,238.7886,238.917,238.137,238.2196,7790.0
2021-07-21 10:20:00,259.59,260.0,259.48,259.59,6024.0,238.2196,238.5959,238.1187,238.2196,6024.0
2021-07-21 10:25:00,259.55,259.68,259.07,259.14,6776.0,238.1829,238.3022,237.7424,237.8067,6776.0
2021-07-21 10:30:00,259.07,259.21,258.31,258.5,28951.0,237.7424,237.8709,237.045,237.2193,28951.0
2021-07-21 10:35:00,258.46,258.86,258.35,258.5,10211.0,237.1826,237.5497,237.0817,237.2193,10211.0
2021-07-21 10:40:00,258.49,258.62,258.39,258.56,20144.0,237.2102,237.3295,237.1184,237.2744,20144.0
2021-07-21 10:45:00,258.75,259.25,258.58,259.25,14055.0,237.4488,237.9076,237.2928,237.9076,14055.0
2021-07-21 10:50:00,259.41,259.9,259.41,259.48,7382.0,238.0544,238.5041,238.0544,238.1187,7382.0
2021-07-21 10:55:00,259.49,259.76,259.43,259.56,19365.0,238.1278,238.3756,238.0728,238.1921,19365.0
2021-07-21 11:00:00,259.67,260.17,259.67,259.7,9461.0,238.293,238.7519,238.293,238.3206,9461.0
2021-07-21 11:05:00,259.69,259.77,259.27,259.33,10373.0,238.3114,238.3848,237.926,237.981,10373.0
2021-07-21 11:10:00,259.31,259.34,259.13,259.32,2306.0,237.9627,237.9902,237.7975,237.9718,2306.0
2021-07-21 11:15:00,259.36,259.79,259.36,259.53,4588.0,238.0085,238.4031,238.0085,238.1646,4588.0
2021-07-21 11:20:00,259.56,260.07,259.56,259.81,5596.0,238.1921,238.6601,238.1921,238.4215,5596.0
2021-07-21 11:25:00,259.8,259.87,259.21,259.29,8363.0,238.4123,238.4766,237.8709,237.9443,8363.0
2021-07-21 11:30:00,259.18,259.94,259.18,259.8,3906.0,237.8434,238.5408,237.8434,238.4123,3906.0
2021-07-21 11:35:00,259.8,259.84,259.72,259.82,3200.0,238.4123,238.449,238.3389,238.4307,3200.0
2021-07-21 11:40:00,259.86,260.15,259.85,260.05,3749.0,238.4674,238.7335,238.4582,238.6417,3749.0
2021-07-21 11:45:00,260.04,260.47,259.94,260.38,20935.0,238.6326,239.0272,238.5408,238.9446,20935.0
2021-07-21 11:50:00,260.29,260.35,259.94,260.2,38790.0,238.862,238.917,238.5408,238.7794,38790.0
2021-07-21 11:55:00,260.36,260.6,260.33,260.6,4604.0,238.9262,239.1465,238.8987,239.1465,4604.0
2021-07-21 12:00:00,260.59,260.66,260.44,260.5,5766.0,239.1373,239.2015,238.9996,239.0547,5766.0
2021-07-21 12:05:00,260.51,260.51,260.06,260.06,5538.0,239.0639,239.0639,238.6509,238.6509,5538.0
2021-07-21 12:10:00,260.01,260.02,259.83,260.01,2287.0,238.605,238.6142,238.4399,238.605,2287.0
2021-07-21 12:15:00,259.93,260.19,259.92,260.0,5176.0,238.5316,238.7702,238.5224,238.5959,5176.0
2021-07-21 12:20:00,259.99,259.99,259.56,259.85,4900.0,238.5867,238.5867,238.1921,238.4582,4900.0
2021-07-21 12:25:00,259.73,259.9,259.7,259.8,2910.0,238.3481,238.5041,238.3206,238.4123,2910.0
2021-07-21 12:30:00,259.73,260.0,259.7,259.7,7105.0,238.3481,238.5959,238.3206,238.3206,7105.0
2021-07-21 12:35:00,259.81,259.88,259.69,259.87,3007.0,238.4215,238.4857,238.3114,238.4766,3007.0
2021-07-21 12:40:00,259.95,259.97,259.76,259.91,4910.0,238.55,238.5683,238.3756,238.5133,4910.0
2021-07-21 12:45:00,259.91,259.91,259.59,259.72,2650.0,238.5133,238.5133,238.2196,238.3389,2650.0
2021-07-21 12:50:00,259.71,259.81,259.67,259.75,5400.0,238.3297,238.4215,238.293,238.3664,5400.0
2021-07-21 12:55:00,259.83,259.85,259.67,259.75,3378.0,238.4399,238.4582,238.293,238.3664,3378.0
2021-07-21 13:00:00,259.7,260.13,259.69,260.06,4360.0,238.3206,238.7152,238.3114,238.6509,4360.0
2021-07-21 13:05:00,260.1,260.14,259.91,259.91,2981.0,238.6876,238.7243,238.5133,238.5133,2981.0
2021-07-21 13:10:00,259.89,259.91,259.68,259.68,4902.0,238.4949,238.5133,238.3022,238.3022,4902.0
2021-07-21 13:15:00,259.72,259.83,259.66,259.83,11869.0,238.3389,238.4399,238.2838,238.4399,11869.0
2021-07-21 13:20:00,259.84,259.9,259.65,259.89,3607.0,238.449,238.5041,238.2747,238.4949,3607.0
2021-07-21 13:25:00,259.89,259.94,259.76,259.92,2203.0,238.4949,238.5408,238.3756,238.5224,2203.0
2021-07-21 13:30:00,259.97,260.2,259.97,260.07,3413.0,238.5683,238.7794,238.5683,238.6601,3413.0
2021-07-21 13:35:00,260.04,260.06,259.75,259.82,4096.0,238.6326,238.6509,238.3664,238.4307,4096.0
2021-07-21 13:40:00,259.99,260.08,259.93,259.95,2490.0,238.5867,238.6693,238.5316,238.55,2490.0
2021-07-21 13:45:00,260.05,260.1,259.93,259.97,1439.0,238.6417,238.6876,238.5316,238.5683,1439.0
2021-07-21 13:50:00,260.02,260.21,260.0,260.17,3639.0,238.6142,238.7886,238.5959,238.7519,3639.0
2021-07-21 13:55:00,260.12,260.19,259.94,259.96,3657.0,238.706,238.7702,238.5408,238.5592,3657.0
2021-07-21 14:00:00,259.98,259.98,259.79,259.83,4799.0,238.5775,238.5775,238.4031,238.4399,4799.0
2021-07-21 14:05:00,259.82,259.88,259.79,259.79,2719.0,238.4307,238.4857,238.4031,238.4031,2719.0
2021-07-21 14:10:00,259.82,259.9,259.63,259.75,4700.0,238.4307,238.5041,238.2563,238.3664,4700.0
2021-07-21 14:15:00,259.76,259.78,259.66,259.76,3500.0,238.3756,238.394,238.2838,238.3756,3500.0
2021-07-21 14:20:00,259.82,259.86,259.74,259.77,4594.0,238.4307,238.4674,238.3573,238.3848,4594.0
2021-07-21 14:25:00,259.73,259.86,259.73,259.85,2354.0,238.3481,238.4674,238.3481,238.4582,2354.0
2021-07-21 14:30:00,259.9,259.95,259.78,259.78,3800.0,238.5041,238.55,238.394,238.394,3800.0
2021-07-21 14:35:00,259.78,259.91,259.78,259.88,1763.0,238.394,238.5133,238.394,238.4857,1763.0
2021-07-21 14:40:00,259.92,259.98,259.81,259.82,2950.0,238.5224,238.5775,238.4215,238.4307,2950.0
2021-07-21 14:45:00,259.86,259.91,259.8,259.84,1614.0,238.4674,238.5133,238.4123,238.449,1614.0
2021-07-21 14:50:00,259.87,259.91,259.78,259.82,4303.0,238.4766,238.5133,238.394,238.4307,4303.0
2021-07-21 14:55:00,259.82,260.11,259.79,260.11,9462.0,238.4307,238.6968,238.4031,238.6968,9462.0
2021-07-21 15:00:00,260.13,260.2,260.08,260.12,6177.0,238.7152,238.7794,238.6693,238.706,6177.0
2021-07-21 15:05:00,260.16,260.21,260.08,260.08,8547.0,238.7427,238.7886,238.6693,238.6693,8547.0
2021-07-21 15:10:00,260.12,260.12,259.93,259.93,7904.0,238.706,238.706,238.5316,238.5316,7904.0
2021-07-21 15:15:00,259.94,260.08,259.87,259.9,5853.0,238.5408,238.6693,238.4766,238.5041,5853.0
2021-07-21 15:20:00,259.94,260.14,259.94,260.12,7333.0,238.5408,238.7243,238.5408,238.706,7333.0
2021-07-21 15:25:00,260.11,260.11,259.75,259.89,4900.0,238.6968,238.6968,238.3664,238.4949,4900.0
2021-07-21 15:30:00,259.95,260.2,259.95,260.14,9711.0,238.55,238.7794,238.55,238.7243,9711.0
2021-07-21 15:35:00,260.14,260.24,260.05,260.17,16678.0,238.7243,238.8161,238.6417,238.7519,16678.0
2021-07-21 15:40:00,260.17,260.26,259.98,260.14,28171.0,238.7519,238.8345,238.5775,238.7243,28171.0
2021-07-21 15:45:00,260.14,260.55,260.14,260.55,32718.0,238.7243,239.1006,238.7243,239.1006,32718.0
2021-07-21 15:50:00,260.46,260.88,260.2,260.83,56638.0,239.018,239.4034,238.7794,239.3575,56638.0
2021-07-21 15:55:00,260.87,261.32,260.66,260.68,140035.0,239.3942,239.8072,239.2015,239.2199,140035.0
2021-07-22 09:30:00,265.17,266.13,264.39,264.6,66135.0,243.3402,244.2212,242.6245,242.8172,66135.0
2021-07-22 09:35:00,264.79,264.85,263.37,264.36,17244.0,242.9915,243.0466,241.6884,242.5969,17244.0
2021-07-22 09:40:00,264.53,264.98,264.21,264.33,16446.0,242.7529,243.1659,242.4593,242.5694,16446.0
2021-07-22 09:45:00,264.28,265.31,264.27,265.3,12457.0,242.5235,243.4687,242.5143,243.4595,12457.0
2021-07-22 09:50:00,265.23,265.42,264.35,264.35,9184.0,243.3953,243.5697,242.5878,242.5878,9184.0
2021-07-22 09:55:00,264.31,264.55,263.35,264.11,16207.0,242.551,242.7713,241.6701,242.3675,16207.0
2021-07-22 10:00:00,264.1,264.61,263.66,264.53,12358.0,242.3583,242.8263,241.9546,242.7529,12358.0
2021-07-22 10:05:00,264.54,264.84,264.12,264.5,11884.0,242.7621,243.0374,242.3767,242.7254,11884.0
2021-07-22 10:10:00,264.51,265.6,264.51,265.46,12418.0,242.7346,243.7348,242.7346,243.6064,12418.0
2021-07-22 10:15:00,265.56,265.7,265.22,265.27,7504.0,243.6981,243.8266,243.3861,243.432,7504.0
2021-07-22 10:20:00,265.31,266.0,265.3,265.99,7268.0,243.4687,244.1019,243.4595,244.0927,7268.0
2021-07-22 10:25:00,265.92,266.17,265.53,266.01,10213.0,244.0285,244.2579,243.6706,244.1111,10213.0
2021-07-22 10:30:00,266.03,266.07,265.57,265.64,6983.0,244.1294,244.1662,243.7073,243.7716,6983.0
2021-07-22 10:35:00,265.86,265.89,265.18,265.47,4697.0,243.9734,244.001,243.3494,243.6155,4697.0
2021-07-22 10:40:00,265.42,265.64,265.42,265.52,3785.0,243.5697,243.7716,243.5697,243.6614,3785.0
2021-07-22 10:45:00,265.63,265.68,265.22,265.34,7340.0,243.7624,243.8083,243.3861,243.4963,7340.0
2021-07-22 10:50:00,265.28,266.12,265.18,266.02,15236.0,243.4412,244.212,243.3494,244.1203,15236.0
2021-07-22 10:55:00,266.06,266.39,265.89,266.28,3494.0,244.157,244.4598,244.001,244.3589,3494.0
2021-07-22 11:00:00,266.2,266.26,265.6,265.6,2900.0,244.2855,244.3405,243.7348,243.7348,2900.0
2021-07-22 11:05:00,265.63,265.7,265.25,265.25,12245.0,243.7624,243.8266,243.4137,243.4137,12245.0
2021-07-22 11:10:00,265.25,265.34,265.15,265.28,11501.0,243.4137,243.4963,243.3219,243.4412,11501.0
2021-07-22 11:15:00,265.31,265.73,265.3,265.59,4349.0,243.4687,243.8541,243.4595,243.7257,4349.0
2021-07-22 11:20:00,265.52,265.66,265.35,265.43,3249.0,243.6614,243.7899,243.5054,243.5788,3249.0
2021-07-22 11:25:00,265.37,265.51,265.2,265.46,3949.0,243.5238,243.6523,243.3678,243.6064,3949.0
2021-07-22 11:30:00,265.46,265.64,265.03,265.03,4608.0,243.6064,243.7716,243.2118,243.2118,4608.0
2021-07-22 11:35:00,265.09,265.42,265.09,265.28,3807.0,243.2668,243.5697,243.2668,243.4412,3807.0
2021-07-22 11:40:00,265.27,265.41,265.17,265.23,4713.0,243.432,243.5605,243.3402,243.3953,4713.0
2021-07-22 11:45:00,265.27,265.36,265.07,265.28,3361.0,243.432,243.5146,243.2485,243.4412,3361.0
2021-07-22 11:50:00,265.24,265.24,264.87,264.87,5711.0,243.4045,243.4045,243.0649,243.0649,5711.0
2021-07-22 11:55:00,264.93,264.98,264.73,264.73,4369.0,243.12,243.1659,242.9365,242.9365,4369.0
2021-07-22 12:00:00,264.83,264.83,264.29,264.76,14414.0,243.0282,243.0282,242.5327,242.964,14414.0
2021-07-22 12:05:00,264.7,264.77,264.3,264.3,11985.0,242.9089,242.9732,242.5419,242.5419,11985.0
2021-07-22 12:10:00,264.33,264.6,264.27,264.27,13294.0,242.5694,242.8172,242.5143,242.5143,13294.0
2021-07-22 12:15:00,264.32,264.56,264.15,264.47,10955.0,242.5602,242.7805,242.4042,242.6979,10955.0
2021-07-22 12:20:00,264.39,264.72,264.37,264.59,4032.0,242.6245,242.9273,242.6061,242.808,4032.0
2021-07-22 12:25:00,264.7,265.15,264.63,265.09,4900.0,242.9089,243.3219,242.8447,243.2668,4900.0
2021-07-22 12:30:00,265.09,265.14,264.84,264.88,4943.0,243.2668,243.3127,243.0374,243.0741,4943.0
2021-07-22 12:35:00,264.94,265.17,264.92,265.07,6282.0,243.1292,243.3402,243.1108,243.2485,6282.0
2021-07-22 12:40:00,265.2,265.27,265.11,265.26,4164.0,243.3678,243.432,243.2852,243.4228,4164.0
2021-07-22 12:45:00,265.28,265.5,265.28,265.41,8817.0,243.4412,243.6431,243.4412,243.5605,8817.0
2021-07-22 12:50:00,265.36,266.04,265.36,265.97,23744.0,243.5146,244.1386,243.5146,244.0744,23744.0
2021-07-22 12:55:00,265.98,266.17,265.83,265.83,6271.0,244.0836,244.2579,243.9459,243.9459,6271.0
2021-07-22 13:00:00,265.77,265.98,265.66,265.8,8636.0,243.8909,244.0836,243.7899,243.9184,8636.0
2021-07-22 13:05:00,265.92,265.99,265.62,265.62,5674.0,244.0285,244.0927,243.7532,243.7532,5674.0
2021-07-22 13:10:00,265.57,265.69,265.41,265.48,3306.0,243.7073,243.8174,243.5605,243.6247,3306.0
2021-07-22 13:15:00,265.41,265.45,265.17,265.23,3100.0,243.5605,243.5972,243.3402,243.3953,3100.0
2021-07-22 13:20:00,265.14,265.28,265.13,265.28,3253.0,243.3127,243.4412,243.3035,243.4412,3253.0
2021-07-22 13:25:00,265.24,265.29,265.04,265.29,9939.0,243.4045,243.4504,243.2209,243.4504,9939.0
2021-07-22 13:30:00,265.31,265.4,265.19,265.39,5152.0,243.4687,243.5513,243.3586,243.5421,5152.0
2021-07-22 13:35:00,265.32,265.4,265.22,265.27,5384.0,243.4779,243.5513,243.3861,243.432,5384.0
2021-07-22 13:40:00,265.3,265.42,265.23,265.42,1833.0,243.4595,243.5697,243.3953,243.5697,1833.0
2021-07-22 13:45:00,265.33,265.35,265.2,265.35,3617.0,243.4871,243.5054,243.3678,243.5054,3617.0
2021-07-22 13:50:00,265.35,265.35,264.93,265.04,9346.0,243.5054,243.5054,243.12,243.2209,9346.0
2021-07-22 13:55:00,265.03,265.15,264.87,265.15,5556.0,243.2118,243.3219,243.0649,243.3219,5556.0
2021-07-22 14:00:00,265.1,265.14,264.96,264.96,3211.0,243.276,243.3127,243.1475,243.1475,3211.0
2021-07-22 14:05:00,264.97,265.16,264.89,264.9,4760.0,243.1567,243.3311,243.0833,243.0925,4760.0
2021-07-22 14:10:00,264.93,265.01,264.79,264.8,7158.0,243.12,243.1934,242.9915,243.0007,7158.0
2021-07-22 14:15:00,264.68,264.81,264.58,264.58,5629.0,242.8906,243.0099,242.7988,242.7988,5629.0
2021-07-22 14:20:00,264.66,264.75,264.53,264.55,6042.0,242.8722,242.9548,242.7529,242.7713,6042.0
2021-07-22 14:25:00,264.6,264.7,264.54,264.69,4506.0,242.8172,242.9089,242.7621,242.8998,4506.0
2021-07-22 14:30:00,264.62,264.75,264.55,264.73,4004.0,242.8355,242.9548,242.7713,242.9365,4004.0
2021-07-22 14:35:00,264.69,264.7,264.46,264.52,3810.0,242.8998,242.9089,242.6887,242.7438,3810.0
2021-07-22 14:40:00,264.58,264.58,264.3,264.34,4156.0,242.7988,242.7988,242.5419,242.5786,4156.0
2021-07-22 14:45:00,264.38,264.47,264.27,264.27,4157.0,242.6153,242.6979,242.5143,242.5143,4157.0
2021-07-22 14:50:00,264.28,264.39,264.23,264.25,3520.0,242.5235,242.6245,242.4776,242.496,3520.0
2021-07-22 14:55:00,264.2,264.54,264.14,264.51,9479.0,242.4501,242.7621,242.395,242.7346,9479.0
2021-07-22 15:00:00,264.55,264.56,264.28,264.42,7606.0,242.7713,242.7805,242.5235,242.652,7606.0
2021-07-22 15:05:00,264.5,264.62,264.42,264.46,5944.0,242.7254,242.8355,242.652,242.6887,5944.0
2021-07-22 15:10:00,264.48,264.48,264.35,264.35,3249.0,242.707,242.707,242.5878,242.5878,3249.0
2021-07-22 15:15:00,264.32,264.4,264.23,264.34,4435.0,242.5602,242.6336,242.4776,242.5786,4435.0
2021-07-22 15:20:00,264.34,264.37,264.19,264.22,6208.0,242.5786,242.6061,242.4409,242.4685,6208.0
2021-07-22 15:25:00,264.22,264.27,263.86,263.9,14220.0,242.4685,242.5143,242.1381,242.1748,14220.0
2021-07-22 15:30:00,263.86,263.96,263.57,263.77,9669.0,242.1381,242.2299,241.872,242.0555,9669.0
2021-07-22 15:35:00,263.7,263.75,263.15,263.15,22663.0,241.9913,242.0371,241.4865,241.4865,22663.0
2021-07-22 15:40:00,263.21,263.83,263.07,263.75,34999.0,241.5416,242.1106,241.4131,242.0371,34999.0
2021-07-22 15:45:00,263.74,263.89,263.52,263.67,14182.0,242.028,242.1656,241.8261,241.9637,14182.0
2021-07-22 15:50:00,263.59,263.98,263.41,263.91,32912.0,241.8903,242.2482,241.7251,242.184,32912.0
2021-07-22 15:55:00,263.82,264.18,263.81,263.9,69684.0,242.1014,242.4317,242.0922,242.1748,69684.0
2021-07-23 09:30:00,264.4,265.28,264.07,264.44,17827.0,242.6336,243.4412,242.3308,242.6703,17827.0
2021-07-23 09:35:00,264.44,264.73,264.0,264.22,2300.0,242.6703,242.9365,242.2666,242.4685,2300.0
2021-07-23 09:40:00,264.37,264.56,263.83,264.22,3222.0,242.6061,242.7805,242.1106,242.4685,3222.0
2021-07-23 09:45:00,264.42,264.96,264.1,264.96,4297.0,242.652,243.1475,242.3583,243.1475,4297.0
2021-07-23 09:50:00,264.8,264.93,264.1,264.3,4524.0,243.0007,243.12,242.3583,242.5419,4524.0
2021-07-23 09:55:00,264.41,264.6,264.18,264.48,3726.0,242.6428,242.8172,242.4317,242.707,3726.0
2021-07-23 10:00:00,264.44,265.3,264.44,265.01,4232.0,242.6703,243.4595,242.6703,243.1934,4232.0
2021-07-23 10:05:00,264.96,265.19,264.89,265.18,4661.0,243.1475,243.3586,243.0833,243.3494,4661.0
2021-07-23 10:10:00,265.19,265.35,264.91,265.05,3650.0,243.3586,243.5054,243.1016,243.2301,3650.0
2021-07-23 10:15:00,265.1,265.16,264.61,264.61,4929.0,243.276,243.3311,242.8263,242.8263,4929.0
2021-07-23 10:20:00,264.3,264.78,264.18,264.68,6301.0,242.5419,242.9824,242.4317,242.8906,6301.0
2021-07-23 10:25:00,264.51,265.02,264.45,264.89,3071.0,242.7346,243.2026,242.6795,243.0833,3071.0
2021-07-23 10:30:00,264.99,264.99,264.58,264.58,1772.0,243.1751,243.1751,242.7988,242.7988,1772.0
2021-07-23 10:35:00,264.71,265.15,264.71,265.11,7967.0,242.9181,243.3219,242.9181,243.2852,7967.0
2021-07-23 10:40:00,265.07,265.45,265.07,265.45,1714.0,243.2485,243.5972,243.2485,243.5972,1714.0
2021-07-23 10:45:00,265.46,265.52,265.13,265.51,2686.0,243.6064,243.6614,243.3035,243.6523,2686.0
2021-07-23 10:50:00,265.51,265.67,265.4,265.62,3937.0,243.6523,243.7991,243.5513,243.7532,3937.0
2021-07-23 10:55:00,265.61,265.81,265.61,265.62,1534.0,243.744,243.9276,243.744,243.7532,1534.0
2021-07-23 11:00:00,265.63,265.91,265.42,265.67,10112.0,243.7624,244.0193,243.5697,243.7991,10112.0
2021-07-23 11:05:00,265.67,265.9,265.58,265.89,10460.0,243.7991,244.0101,243.7165,244.001,10460.0
2021-07-23 11:10:00,265.87,265.99,265.55,265.61,2455.0,243.9826,244.0927,243.689,243.744,2455.0
2021-07-23 11:15:00,265.5,265.56,265.37,265.54,1600.0,243.6431,243.6981,243.5238,243.6798,1600.0
2021-07-23 11:20:00,265.56,265.75,265.56,265.56,1998.0,243.6981,243.8725,243.6981,243.6981,1998.0
2021-07-23 11:25:00,265.62,265.81,265.53,265.77,1368.0,243.7532,243.9276,243.6706,243.8909,1368.0
2021-07-23 11:30:00,265.74,266.08,265.74,265.85,4751.0,243.8633,244.1753,243.8633,243.9643,4751.0
2021-07-23 11:35:00,265.9,265.9,265.82,265.84,1534.0,244.0101,244.0101,243.9367,243.9551,1534.0
2021-07-23 11:40:00,265.98,265.98,265.5,265.5,2925.0,244.0836,244.0836,243.6431,243.6431,2925.0
2021-07-23 11:45:00,265.55,265.56,265.31,265.39,2597.0,243.689,243.6981,243.4687,243.5421,2597.0
2021-07-23 11:50:00,265.27,265.32,264.95,264.97,1930.0,243.432,243.4779,243.1384,243.1567,1930.0
2021-07-23 11:55:00,264.97,265.0,264.86,265.0,4616.0,243.1567,243.1842,243.0558,243.1842,4616.0
2021-07-23 12:00:00,265.0,265.09,264.89,264.97,2971.0,243.1842,243.2668,243.0833,243.1567,2971.0
2021-07-23 12:05:00,264.98,265.06,264.93,264.98,2858.0,243.1659,243.2393,243.12,243.1659,2858.0
2021-07-23 12:10:00,264.91,265.24,264.91,265.24,2200.0,243.1016,243.4045,243.1016,243.4045,2200.0
2021-07-23 12:15:00,265.12,265.29,265.0,265.01,8084.0,243.2944,243.4504,243.1842,243.1934,8084.0
2021-07-23 12:20:00,265.04,265.09,265.0,265.05,1650.0,243.2209,243.2668,243.1842,243.2301,1650.0
2021-07-23 12:25:00,265.1,265.16,264.94,265.03,1045.0,243.276,243.3311,243.1292,243.2118,1045.0
2021-07-23 12:30:00,265.24,265.31,265.0,265.0,2100.0,243.4045,243.4687,243.1842,243.1842,2100.0
2021-07-23 12:35:00,265.01,265.05,264.93,265.05,2638.0,243.1934,243.2301,243.12,243.2301,2638.0
2021-07-23 12:40:00,265.1,265.16,265.05,265.1,1702.0,243.276,243.3311,243.2301,243.276,1702.0
2021-07-23 12:45:00,265.21,265.3,265.09,265.12,2500.0,243.377,243.4595,243.2668,243.2944,2500.0
2021-07-23 12:50:00,265.17,265.28,265.11,265.16,1200.0,243.3402,243.4412,243.2852,243.3311,1200.0
2021-07-23 12:55:00,265.15,265.31,265.13,265.25,2000.0,243.3219,243.4687,243.3035,243.4137,2000.0
2021-07-23 13:00:00,265.33,265.55,265.27,265.55,1758.0,243.4871,243.689,243.432,243.689,1758.0
2021-07-23 13:05:00,265.6,265.76,265.53,265.73,2842.0,243.7348,243.8817,243.6706,243.8541,2842.0
2021-07-23 13:10:00,265.78,265.79,265.73,265.78,3240.0,243.9,243.9092,243.8541,243.9,3240.0
2021-07-23 13:15:00,265.78,265.93,265.69,265.83,2857.0,243.9,244.0377,243.8174,243.9459,2857.0
2021-07-23 13:20:00,265.74,265.87,265.74,265.82,4540.0,243.8633,243.9826,243.8633,243.9367,4540.0
2021-07-23 13:25:00,265.89,265.97,265.69,265.69,3360.0,244.001,244.0744,243.8174,243.8174,3360.0
2021-07-23 13:30:00,265.67,265.67,265.49,265.57,2545.0,243.7991,243.7991,243.6339,243.7073,2545.0
2021-07-23 13:35:00,265.58,265.66,265.48,265.56,1684.0,243.7165,243.7899,243.6247,243.6981,1684.0
2021-07-23 13:40:00,265.6,265.6,265.4,265.58,3217.0,243.7348,243.7348,243.5513,243.7165,3217.0
2021-07-23 13:45:00,265.52,265.61,265.51,265.58,2126.0,243.6614,243.744,243.6523,243.7165,2126.0
2021-07-23 13:50:00,265.56,265.58,265.36,265.36,2630.0,243.6981,243.7165,243.5146,243.5146,2630.0
2021-07-23 13:55:00,265.39,265.48,265.32,265.32,2800.0,243.5421,243.6247,243.4779,243.4779,2800.0
2021-07-23 14:00:00,265.21,265.21,265.0,265.11,2855.0,243.377,243.377,243.1842,243.2852,2855.0
2021-07-23 14:05:00,265.13,265.24,265.12,265.17,2415.0,243.3035,243.4045,243.2944,243.3402,2415.0
2021-07-23 14:10:00,265.13,265.35,265.09,265.27,2641.0,243.3035,243.5054,243.2668,243.432,2641.0
2021-07-23 14:15:00,265.31,265.31,265.1,265.21,3075.0,243.4687,243.4687,243.276,243.377,3075.0
2021-07-23 14:20:00,265.21,265.21,265.0,265.07,2413.0,243.377,243.377,243.1842,243.2485,2413.0
2021-07-23 14:25:00,265.06,265.25,265.06,265.25,1738.0,243.2393,243.4137,243.2393,243.4137,1738.0
2021-07-23 14:30:00,265.28,265.41,265.2,265.34,3570.0,243.4412,243.5605,243.3678,243.4963,3570.0
2021-07-23 14:35:00,265.37,265.47,265.29,265.37,3963.0,243.5238,243.6155,243.4504,243.5238,3963.0
2021-07-23 14:40:00,265.34,265.59,265.34,265.51,2632.0,243.4963,243.7257,243.4963,243.6523,2632.0
2021-07-23 14:45:00,265.48,265.52,265.45,265.52,3548.0,243.6247,243.6614,243.5972,243.6614,3548.0
2021-07-23 14:50:00,265.51,265.6,265.51,265.53,2521.0,243.6523,243.7348,243.6523,243.6706,2521.0
2021-07-23 14:55:00,265.47,265.64,265.44,265.64,4815.0,243.6155,243.7716,243.588,243.7716,4815.0
2021-07-23 15:00:00,265.6,265.68,265.45,265.56,14379.0,243.7348,243.8083,243.5972,243.6981,14379.0
2021-07-23 15:05:00,265.54,265.55,265.36,265.43,5895.0,243.6798,243.689,243.5146,243.5788,5895.0
2021-07-23 15:10:00,265.44,265.49,265.33,265.41,6721.0,243.588,243.6339,243.4871,243.5605,6721.0
2021-07-23 15:15:00,265.42,265.66,265.33,265.65,7345.0,243.5697,243.7899,243.4871,243.7807,7345.0
2021-07-23 15:20:00,265.65,265.69,265.49,265.62,4388.0,243.7807,243.8174,243.6339,243.7532,4388.0
2021-07-23 15:25:00,265.63,265.96,265.58,265.96,6342.0,243.7624,244.0652,243.7165,244.0652,6342.0
2021-07-23 15:30:00,265.96,266.17,265.87,266.12,8098.0,244.0652,244.2579,243.9826,244.212,8098.0
2021-07-23 15:35:00,266.13,266.49,266.1,266.41,8053.0,244.2212,244.5516,244.1937,244.4782,8053.0
2021-07-23 15:40:00,266.35,266.35,266.01,266.01,7725.0,244.4231,244.4231,244.1111,244.1111,7725.0
2021-07-23 15:45:00,266.07,266.11,265.95,265.99,9113.0,244.1662,244.2029,244.056,244.0927,9113.0
2021-07-23 15:50:00,265.97,266.06,265.51,265.61,26902.0,244.0744,244.157,243.6523,243.744,26902.0
2021-07-23 15:55:00,265.61,265.61,265.24,265.32,62257.0,243.744,243.744,243.4045,243.4779,62257.0
2021-07-26 09:30:00,264.78,267.09,264.78,266.18,8296.0,242.9824,245.1022,242.9824,244.2671,8296.0
2021-07-26 09:35:00,266.2,266.68,264.53,265.31,3077.0,244.2855,244.7259,242.7529,243.4687,3077.0
2021-07-26 09:40:00,265.35,265.39,264.01,264.15,2706.0,243.5054,243.5421,242.2757,242.4042,2706.0
2021-07-26 09:45:00,263.95,264.13,263.9,264.04,5066.0,242.2207,242.3859,242.1748,242.3033,5066.0
2021-07-26 09:50:00,264.13,264.13,263.79,264.02,4879.0,242.3859,242.3859,242.0739,242.2849,4879.0
2021-07-26 09:55:00,264.02,264.37,263.98,264.22,4317.0,242.2849,242.6061,242.2482,242.4685,4317.0
2021-07-26 10:00:00,264.35,264.49,264.01,264.1,5214.0,242.5878,242.7162,242.2757,242.3583,5214.0
2021-07-26 10:05:00,263.99,264.25,263.66,263.66,4501.0,242.2574,242.496,241.9546,241.9546,4501.0
2021-07-26 10:10:00,263.73,263.87,263.35,263.71,12299.0,242.0188,242.1473,241.6701,242.0004,12299.0
2021-07-26 10:15:00,263.7,265.11,263.69,264.93,8262.0,241.9913,243.2852,241.9821,243.12,8262.0
2021-07-26 10:20:00,265.03,265.33,264.78,264.78,6623.0,243.2118,243.4871,242.9824,242.9824,6623.0
2021-07-26 10:25:00,264.84,264.84,263.79,264.55,6551.0,243.0374,243.0374,242.0739,242.7713,6551.0
2021-07-26 10:30:00,264.54,264.56,263.54,263.67,20663.0,242.7621,242.7805,241.8444,241.9637,20663.0
2021-07-26 10:35:00,263.84,264.08,263.81,263.93,1910.0,242.1197,242.34,242.0922,242.2023,1910.0
2021-07-26 10:40:00,264.05,264.2,263.77,263.86,5922.0,242.3124,242.4501,242.0555,242.1381,5922.0
2021-07-26 10:45:00,264.03,264.33,264.0,264.12,8851.0,242.2941,242.5694,242.2666,242.3767,8851.0
2021-07-26 10:50:00,264.17,264.61,263.85,264.45,5185.0,242.4226,242.8263,242.1289,242.6795,5185.0
2021-07-26 10:55:00,264.42,264.76,264.25,264.25,5489.0,242.652,242.964,242.496,242.496,5489.0
2021-07-26 11:00:00,264.26,264.9,264.2,264.73,5398.0,242.5052,243.0925,242.4501,242.9365,5398.0
2021-07-26 11:05:00,264.67,264.84,264.53,264.67,3921.0,242.8814,243.0374,242.7529,242.8814,3921.0
2021-07-26 11:10:00,264.78,264.96,264.73,264.81,2687.0,242.9824,243.1475,242.9365,243.0099,2687.0
2021-07-26 11:15:00,264.73,265.23,264.58,265.1,5563.0,242.9365,243.3953,242.7988,243.276,5563.0
2021-07-26 11:20:00,265.04,265.16,264.86,265.16,3643.0,243.2209,243.3311,243.0558,243.3311,3643.0
2021-07-26 11:25:00,264.99,265.19,264.87,264.89,4198.0,243.1751,243.3586,243.0649,243.0833,4198.0
2021-07-26 11:30:00,264.82,265.03,264.77,264.78,5157.0,243.0191,243.2118,242.9732,242.9824,5157.0
2021-07-26 11:35:00,264.91,265.13,264.58,264.58,2553.0,243.1016,243.3035,242.7988,242.7988,2553.0
2021-07-26 11:40:00,264.72,264.93,264.63,264.67,3263.0,242.9273,243.12,242.8447,242.8814,3263.0
2021-07-26 11:45:00,264.83,264.85,264.59,264.78,2276.0,243.0282,243.0466,242.808,242.9824,2276.0
2021-07-26 11:50:00,264.81,265.07,264.75,264.89,2380.0,243.0099,243.2485,242.9548,243.0833,2380.0
2021-07-26 11:55:00,264.8,265.01,264.7,264.88,3591.0,243.0007,243.1934,242.9089,243.0741,3591.0
2021-07-26 12:00:00,264.94,264.94,264.57,264.79,2900.0,243.1292,243.1292,242.7896,242.9915,2900.0
2021-07-26 12:05:00,264.78,264.78,264.41,264.65,2062.0,242.9824,242.9824,242.6428,242.8631,2062.0
2021-07-26 12:10:00,264.65,264.99,264.6,264.97,1776.0,242.8631,243.1751,242.8172,243.1567,1776.0
2021-07-26 12:15:00,264.98,265.02,264.76,264.76,1735.0,243.1659,243.2026,242.964,242.964,1735.0
2021-07-26 12:20:00,264.97,264.97,264.7,264.7,2567.0,243.1567,243.1567,242.9089,242.9089,2567.0
2021-07-26 12:25:00,264.8,264.97,264.78,264.87,2153.0,243.0007,243.1567,242.9824,243.0649,2153.0
2021-07-26 12:30:00,264.94,265.01,264.86,265.0,3600.0,243.1292,243.1934,243.0558,243.1842,3600.0
2021-07-26 12:35:00,264.94,265.33,264.92,265.1,13877.0,243.1292,243.4871,243.1108,243.276,13877.0
2021-07-26 12:40:00,265.05,265.05,264.56,264.56,3768.0,243.2301,243.2301,242.7805,242.7805,3768.0
2021-07-26 12:45:00,264.56,264.64,264.44,264.5,3843.0,242.7805,242.8539,242.6703,242.7254,3843.0
2021-07-26 12:50:00,264.51,264.52,264.17,264.28,3116.0,242.7346,242.7438,242.4226,242.5235,3116.0
2021-07-26 12:55:00,264.36,264.46,264.16,264.38,2953.0,242.5969,242.6887,242.4134,242.6153,2953.0
2021-07-26 13:00:00,264.31,264.42,264.26,264.3,2408.0,242.551,242.652,242.5052,242.5419,2408.0
2021-07-26 13:05:00,264.26,264.73,264.26,264.71,2007.0,242.5052,242.9365,242.5052,242.9181,2007.0
2021-07-26 13:10:00,264.57,264.73,264.46,264.73,1800.0,242.7896,242.9365,242.6887,242.9365,1800.0
2021-07-26 13:15:00,264.85,264.96,264.75,264.91,2100.0,243.0466,243.1475,242.9548,243.1016,2100.0
2021-07-26 13:20:00,264.89,265.03,264.77,264.86,8523.0,243.0833,243.2118,242.9732,243.0558,8523.0
2021-07-26 13:25:00,264.89,265.04,264.78,264.9,5133.0,243.0833,243.2209,242.9824,243.0925,5133.0
2021-07-26 13:30:00,264.87,264.99,264.7,264.71,8755.0,243.0649,243.1751,242.9089,242.9181,8755.0
2021-07-26 13:35:00,264.71,264.75,264.56,264.67,5506.0,242.9181,242.9548,242.7805,242.8814,5506.0
2021-07-26 13:40:00,264.72,264.89,264.72,264.85,5801.0,242.9273,243.0833,242.9273,243.0466,5801.0
2021-07-26 13:45:00,264.72,264.84,264.57,264.77,5777.0,242.9273,243.0374,242.7896,242.9732,5777.0
2021-07-26 13:50:00,264.66,264.97,264.65,264.89,1500.0,242.8722,243.1567,242.8631,243.0833,1500.0
2021-07-26 13:55:00,264.84,265.0,264.84,264.91,3892.0,243.0374,243.1842,243.0374,243.1016,3892.0
2021-07-26 14:00:00,265.0,265.09,264.83,265.05,3241.0,243.1842,243.2668,243.0282,243.2301,3241.0
2021-07-26 14:05:00,264.94,265.08,264.94,265.08,1900.0,243.1292,243.2577,243.1292,243.2577,1900.0
2021-07-26 14:10:00,265.03,265.26,265.03,265.22,6032.0,243.2118,243.4228,243.2118,243.3861,6032.0
2021-07-26 14:15:00,265.18,265.73,265.15,265.54,10873.0,243.3494,243.8541,243.3219,243.6798,10873.0
2021-07-26 14:20:00,265.49,265.57,265.38,265.38,8703.0,243.6339,243.7073,243.533,243.533,8703.0
2021-07-26 14:25:00,265.38,265.49,265.32,265.49,3392.0,243.533,243.6339,243.4779,243.6339,3392.0
2021-07-26 14:30:00,265.46,265.72,265.4,265.7,3041.0,243.6064,243.845,243.5513,243.8266,3041.0
2021-07-26 14:35:00,265.58,265.73,265.47,265.69,4035.0,243.7165,243.8541,243.6155,243.8174,4035.0
2021-07-26 14:40:00,265.73,265.92,265.72,265.88,3619.0,243.8541,244.0285,243.845,243.9918,3619.0
2021-07-26 14:45:00,265.85,266.05,265.84,266.05,3838.0,243.9643,244.1478,243.9551,244.1478,3838.0
2021-07-26 14:50:00,265.97,265.99,265.8,265.8,3708.0,244.0744,244.0927,243.9184,243.9184,3708.0
2021-07-26 14:55:00,265.79,265.96,265.76,265.78,7985.0,243.9092,244.0652,243.8817,243.9,7985.0
2021-07-26 15:00:00,265.86,265.91,265.73,265.85,8538.0,243.9734,244.0193,243.8541,243.9643,8538.0
2021-07-26 15:05:00,265.85,265.98,265.85,265.91,3301.0,243.9643,244.0836,243.9643,244.0193,3301.0
2021-07-26 15:10:00,265.95,265.95,265.83,265.84,3439.0,244.056,244.056,243.9459,243.9551,3439.0
2021-07-26 15:15:00,265.82,265.94,265.82,265.9,8142.0,243.9367,244.0469,243.9367,244.0101,8142.0
2021-07-26 15:20:00,265.93,265.97,265.89,265.96,4980.0,244.0377,244.0744,244.001,244.0652,4980.0
2021-07-26 15:25:00,265.97,265.97,265.74,265.74,7961.0,244.0744,244.0744,243.8633,243.8633,7961.0
2021-07-26 15:30:00,265.75,265.75,265.33,265.33,7556.0,243.8725,243.8725,243.4871,243.4871,7556.0
2021-07-26 15:35:00,265.29,265.35,265.07,265.11,8518.0,243.4504,243.5054,243.2485,243.2852,8518.0
2021-07-26 15:40:00,265.13,265.15,264.82,264.9,8683.0,243.3035,243.3219,243.0191,243.0925,8683.0
2021-07-26 15:45:00,264.92,265.13,264.84,265.1,8183.0,243.1108,243.3035,243.0374,243.276,8183.0
2021-07-26 15:50:00,265.13,265.25,264.86,265.12,21081.0,243.3035,243.4137,243.0558,243.2944,21081.0
2021-07-26 15:55:00,265.17,265.41,264.93,265.22,52817.0,243.3402,243.5605,243.12,243.3861,52817.0
2021-07-27 09:30:00,263.19,264.35,262.42,262.94,16178.0,241.5232,242.5878,240.8166,241.2938,16178.0
2021-07-27 09:35:00,262.96,263.0,262.08,262.08,6232.0,241.3122,241.3489,240.5046,240.5046,6232.0
2021-07-27 09:40:00,262.31,262.79,262.01,262.45,6962.0,240.7157,241.1562,240.4404,240.8442,6962.0
2021-07-27 09:45:00,262.6,264.14,262.59,263.99,7254.0,240.9818,242.395,240.9726,242.2574,7254.0
2021-07-27 09:50:00,264.08,264.2,263.41,263.8,7485.0,242.34,242.4501,241.7251,242.083,7485.0
2021-07-27 09:55:00,263.92,264.45,263.72,264.43,18668.0,242.1932,242.6795,242.0096,242.6612,18668.0
2021-07-27 10:00:00,264.47,265.19,264.38,265.0,7531.0,242.6979,243.3586,242.6153,243.1842,7531.0
2021-07-27 10:05:00,264.93,265.03,264.57,264.9,8516.0,243.12,243.2118,242.7896,243.0925,8516.0
2021-07-27 10:10:00,264.83,265.14,264.71,264.95,7237.0,243.0282,243.3127,242.9181,243.1384,7237.0
2021-07-27 10:15:00,264.72,264.92,264.07,264.2,5660.0,242.9273,243.1108,242.3308,242.4501,5660.0
2021-07-27 10:20:00,264.25,265.03,264.25,265.03,4887.0,242.496,243.2118,242.496,243.2118,4887.0
2021-07-27 10:25:00,265.0,265.35,265.0,265.13,5827.0,243.1842,243.5054,243.1842,243.3035,5827.0
2021-07-27 10:30:00,265.08,265.08,264.69,264.9,3391.0,243.2577,243.2577,242.8998,243.0925,3391.0
2021-07-27 10:35:00,264.93,265.59,264.9,265.4,6818.0,243.12,243.7257,243.0925,243.5513,6818.0
2021-07-27 10:40:00,265.5,265.5,265.08,265.08,7874.0,243.6431,243.6431,243.2577,243.2577,7874.0
2021-07-27 10:45:00,265.18,265.31,264.79,265.31,5020.0,243.3494,243.4687,242.9915,243.4687,5020.0
2021-07-27 10:50:00,265.28,265.98,265.04,265.98,5607.0,243.4412,244.0836,243.2209,244.0836,5607.0
2021-07-27 10:55:00,266.03,266.45,265.83,266.08,6234.0,244.1294,244.5149,243.9459,244.1753,6234.0
2021-07-27 11:00:00,265.94,266.9,265.73,265.73,20169.0,244.0469,244.9278,243.8541,243.8541,20169.0
2021-07-27 11:05:00,265.88,266.01,265.62,265.8,3834.0,243.9918,244.1111,243.7532,243.9184,3834.0
2021-07-27 11:10:00,265.75,266.3,265.57,266.15,6457.0,243.8725,244.3772,243.7073,244.2396,6457.0
2021-07-27 11:15:00,266.14,266.14,265.68,265.68,5523.0,244.2304,244.2304,243.8083,243.8083,5523.0
2021-07-27 11:20:00,265.61,265.73,265.33,265.33,3700.0,243.744,243.8541,243.4871,243.4871,3700.0
2021-07-27 11:25:00,265.3,265.39,264.8,264.94,3600.0,243.4595,243.5421,243.0007,243.1292,3600.0
2021-07-27 11:30:00,264.92,264.92,264.4,264.61,6857.0,243.1108,243.1108,242.6336,242.8263,6857.0
2021-07-27 11:35:00,264.5,264.56,264.14,264.14,1931.0,242.7254,242.7805,242.395,242.395,1931.0
2021-07-27 11:40:00,264.17,264.65,264.17,264.44,4505.0,242.4226,242.8631,242.4226,242.6703,4505.0
2021-07-27 11:45:00,264.5,264.61,264.38,264.38,2081.0,242.7254,242.8263,242.6153,242.6153,2081.0
2021-07-27 11:50:00,264.43,264.7,264.28,264.7,2459.0,242.6612,242.9089,242.5235,242.9089,2459.0
2021-07-27 11:55:00,264.58,264.58,263.42,263.42,13936.0,242.7988,242.7988,241.7343,241.7343,13936.0
2021-07-27 12:00:00,263.38,263.54,263.13,263.13,6825.0,241.6976,241.8444,241.4682,241.4682,6825.0
2021-07-27 12:05:00,263.18,263.18,262.25,262.34,10577.0,241.5141,241.5141,240.6606,240.7432,10577.0
2021-07-27 12:10:00,262.32,262.55,262.26,262.42,7431.0,240.7249,240.9359,240.6698,240.8166,7431.0
2021-07-27 12:15:00,262.42,262.86,262.31,262.82,11074.0,240.8166,241.2204,240.7157,241.1837,11074.0
2021-07-27 12:20:00,262.88,263.08,262.82,262.98,3735.0,241.2388,241.4223,241.1837,241.3305,3735.0
2021-07-27 12:25:00,262.98,263.54,262.97,263.46,2830.0,241.3305,241.8444,241.3214,241.771,2830.0
2021-07-27 12:30:00,263.44,263.44,263.11,263.11,4890.0,241.7527,241.7527,241.4498,241.4498,4890.0
2021-07-27 12:35:00,263.19,263.43,263.13,263.24,2200.0,241.5232,241.7435,241.4682,241.5691,2200.0
2021-07-27 12:40:00,263.37,263.42,263.25,263.42,940.0,241.6884,241.7343,241.5783,241.7343,940.0
2021-07-27 12:45:00,263.41,263.42,263.1,263.1,3142.0,241.7251,241.7343,241.4407,241.4407,3142.0
2021-07-27 12:50:00,263.23,263.27,262.97,262.97,7183.0,241.56,241.5967,241.3214,241.3214,7183.0
2021-07-27 12:55:00,263.05,263.16,262.95,263.09,7806.0,241.3948,241.4957,241.303,241.4315,7806.0
2021-07-27 13:00:00,263.04,263.19,263.0,263.0,5615.0,241.3856,241.5232,241.3489,241.3489,5615.0
2021-07-27 13:05:00,262.99,263.14,262.99,263.09,5125.0,241.3397,241.4774,241.3397,241.4315,5125.0
2021-07-27 13:10:00,263.08,263.15,263.04,263.08,3391.0,241.4223,241.4865,241.3856,241.4223,3391.0
2021-07-27 13:15:00,263.09,263.09,262.89,263.01,5371.0,241.4315,241.4315,241.2479,241.3581,5371.0
2021-07-27 13:20:00,262.96,263.0,262.79,262.84,2754.0,241.3122,241.3489,241.1562,241.2021,2754.0
2021-07-27 13:25:00,262.79,262.79,262.62,262.75,5550.0,241.1562,241.1562,241.0002,241.1195,5550.0
2021-07-27 13:30:00,262.69,262.69,262.43,262.44,10567.0,241.0644,241.0644,240.8258,240.835,10567.0
2021-07-27 13:35:00,262.49,263.06,262.48,263.06,6291.0,240.8809,241.4039,240.8717,241.4039,6291.0
2021-07-27 13:40:00,263.09,263.41,262.85,263.38,2551.0,241.4315,241.7251,241.2112,241.6976,2551.0
2021-07-27 13:45:00,263.38,263.72,263.03,263.69,6270.0,241.6976,242.0096,241.3764,241.9821,6270.0
2021-07-27 13:50:00,263.7,263.73,263.49,263.52,2517.0,241.9913,242.0188,241.7985,241.8261,2517.0
2021-07-27 13:55:00,263.45,263.45,263.17,263.3,4730.0,241.7618,241.7618,241.5049,241.6242,4730.0
2021-07-27 14:00:00,263.27,263.45,263.11,263.42,9196.0,241.5967,241.7618,241.4498,241.7343,9196.0
2021-07-27 14:05:00,263.43,263.52,263.07,263.07,10572.0,241.7435,241.8261,241.4131,241.4131,10572.0
2021-07-27 14:10:00,262.97,263.18,262.63,263.18,13141.0,241.3214,241.5141,241.0093,241.5141,13141.0
2021-07-27 14:15:00,263.32,263.37,263.22,263.29,2347.0,241.6425,241.6884,241.5508,241.615,2347.0
2021-07-27 14:20:00,263.25,263.25,263.02,263.05,5701.0,241.5783,241.5783,241.3672,241.3948,5701.0
2021-07-27 14:25:00,263.06,263.14,262.87,262.89,2953.0,241.4039,241.4774,241.2296,241.2479,2953.0
2021-07-27 14:30:00,262.9,262.94,262.49,262.49,6969.0,241.2571,241.2938,240.8809,240.8809,6969.0
2021-07-27 14:35:00,262.67,262.72,262.52,262.72,5716.0,241.0461,241.0919,240.9084,241.0919,5716.0
2021-07-27 14:40:00,262.73,262.73,262.29,262.3,4112.0,241.1011,241.1011,240.6973,240.7065,4112.0
2021-07-27 14:45:00,262.37,262.65,262.37,262.6,2774.0,240.7708,241.0277,240.7708,240.9818,2774.0
2021-07-27 14:50:00,262.58,262.82,262.52,262.52,3101.0,240.9635,241.1837,240.9084,240.9084,3101.0
2021-07-27 14:55:00,262.46,262.53,262.39,262.46,3863.0,240.8533,240.9176,240.7891,240.8533,3863.0
2021-07-27 15:00:00,262.57,262.66,262.41,262.51,3738.0,240.9543,241.0369,240.8075,240.8992,3738.0
2021-07-27 15:05:00,262.53,262.55,262.39,262.54,2244.0,240.9176,240.9359,240.7891,240.9268,2244.0
2021-07-27 15:10:00,262.51,262.51,262.27,262.27,2748.0,240.8992,240.8992,240.679,240.679,2748.0
2021-07-27 15:15:00,262.31,262.37,262.23,262.24,6593.0,240.7157,240.7708,240.6423,240.6515,6593.0
2021-07-27 15:20:00,262.28,262.51,262.2,262.49,7315.0,240.6882,240.8992,240.6147,240.8809,7315.0
2021-07-27 15:25:00,262.49,262.56,262.42,262.51,6006.0,240.8809,240.9451,240.8166,240.8992,6006.0
2021-07-27 15:30:00,262.45,262.49,262.2,262.38,13419.0,240.8442,240.8809,240.6147,240.7799,13419.0
2021-07-27 15:35:00,262.38,262.39,262.14,262.28,7643.0,240.7799,240.7891,240.5597,240.6882,7643.0
2021-07-27 15:40:00,262.24,262.24,262.02,262.09,7052.0,240.6515,240.6515,240.4496,240.5138,7052.0
2021-07-27 15:45:00,262.15,262.51,262.15,262.4,12802.0,240.5689,240.8992,240.5689,240.7983,12802.0
2021-07-27 15:50:00,262.44,262.63,262.26,262.26,21919.0,240.835,241.0093,240.6698,240.6698,21919.0
2021-07-27 15:55:00,262.33,263.15,262.31,263.15,47342.0,240.734,241.4865,240.7157,241.4865,47342.0
2021-07-28 09:30:00,262.71,263.59,257.23,257.9,83138.0,241.0828,241.8903,236.0539,236.6687,83138.0
2021-07-28 09:35:00,258.53,262.19,257.53,261.51,26692.0,237.2469,240.6056,236.3292,239.9816,26692.0
2021-07-28 09:40:00,261.1,261.5,259.53,259.68,55692.0,239.6053,239.9724,238.1646,238.3022,55692.0
2021-07-28 09:45:00,260.09,260.1,257.86,259.36,29801.0,238.6784,238.6876,236.632,238.0085,29801.0
2021-07-28 09:50:00,259.48,259.55,258.23,258.76,9290.0,238.1187,238.1829,236.9716,237.4579,9290.0
2021-07-28 09:55:00,259.25,259.55,258.41,258.72,15054.0,237.9076,238.1829,237.1368,237.4212,15054.0
2021-07-28 10:00:00,258.75,258.75,257.7,257.99,7314.0,237.4488,237.4488,236.4852,236.7513,7314.0
2021-07-28 10:05:00,257.74,257.74,256.3,256.3,12502.0,236.5219,236.5219,235.2005,235.2005,12502.0
2021-07-28 10:10:00,256.55,257.33,255.58,255.65,29439.0,235.4299,236.1457,234.5397,234.604,29439.0
2021-07-28 10:15:00,255.47,256.86,255.38,256.23,15139.0,234.4388,235.7144,234.3562,235.1362,15139.0
2021-07-28 10:20:00,256.06,256.47,255.4,255.52,22468.0,234.9802,235.3565,234.3745,234.4847,22468.0
2021-07-28 10:25:00,255.56,256.14,255.14,255.23,13147.0,234.5214,235.0536,234.136,234.2185,13147.0
2021-07-28 10:30:00,255.08,255.74,254.75,255.22,17807.0,234.0809,234.6866,233.7781,234.2094,17807.0
2021-07-28 10:35:00,255.18,255.65,254.76,254.89,23666.0,234.1727,234.604,233.7872,233.9065,23666.0
2021-07-28 10:40:00,254.89,255.0,253.7,254.19,29314.0,233.9065,234.0075,232.8145,233.2642,29314.0
2021-07-28 10:45:00,254.33,255.44,254.12,255.44,4899.0,233.3926,234.4113,233.1999,234.4113,4899.0
2021-07-28 10:50:00,255.42,256.51,255.32,256.3,21634.0,234.3929,235.3932,234.3011,235.2005,21634.0
2021-07-28 10:55:00,256.57,256.99,256.11,256.67,5970.0,235.4482,235.8337,235.0261,235.54,5970.0
2021-07-28 11:00:00,256.77,256.86,256.22,256.22,3064.0,235.6318,235.7144,235.127,235.127,3064.0
2021-07-28 11:05:00,256.31,256.49,256.09,256.4,7230.0,235.2096,235.3748,235.0077,235.2922,7230.0
2021-07-28 11:10:00,256.41,256.41,255.92,256.21,3031.0,235.3014,235.3014,234.8517,235.1179,3031.0
2021-07-28 11:15:00,256.2,256.76,255.4,255.51,5049.0,235.1087,235.6226,234.3745,234.4755,5049.0
2021-07-28 11:20:00,255.74,255.96,255.69,255.79,2492.0,234.6866,234.8884,234.6407,234.7324,2492.0
2021-07-28 11:25:00,255.79,256.18,255.65,256.18,3323.0,234.7324,235.0903,234.604,235.0903,3323.0
2021-07-28 11:30:00,256.37,256.59,256.05,256.27,4717.0,235.2647,235.4666,234.971,235.1729,4717.0
2021-07-28 11:35:00,256.36,256.75,256.35,256.7,3401.0,235.2555,235.6134,235.2463,235.5675,3401.0
2021-07-28 11:40:00,256.69,257.02,256.69,256.73,6211.0,235.5583,235.8612,235.5583,235.5951,6211.0
2021-07-28 11:45:00,256.92,256.96,256.76,256.91,3440.0,235.7694,235.8061,235.6226,235.7602,3440.0
2021-07-28 11:50:00,256.97,257.18,256.73,256.77,7012.0,235.8153,236.008,235.5951,235.6318,7012.0
2021-07-28 11:55:00,256.7,257.03,256.6,256.9,4996.0,235.5675,235.8704,235.4758,235.7511,4996.0
2021-07-28 12:00:00,256.91,257.05,256.8,256.8,4363.0,235.7602,235.8887,235.6593,235.6593,4363.0
2021-07-28 12:05:00,256.81,256.88,256.53,256.56,5226.0,235.6685,235.7327,235.4115,235.4391,5226.0
2021-07-28 12:10:00,256.49,256.64,256.25,256.25,4616.0,235.3748,235.5125,235.1546,235.1546,4616.0
2021-07-28 12:15:00,256.31,256.32,256.05,256.31,4208.0,235.2096,235.2188,234.971,235.2096,4208.0
2021-07-28 12:20:00,256.28,256.69,256.08,256.69,4309.0,235.1821,235.5583,234.9986,235.5583,4309.0
2021-07-28 12:25:00,256.77,256.77,256.39,256.54,3365.0,235.6318,235.6318,235.283,235.4207,3365.0
2021-07-28 12:30:00,256.47,256.49,256.03,256.03,3544.0,235.3565,235.3748,234.9527,234.9527,3544.0
2021-07-28 12:35:00,256.14,256.24,256.04,256.16,6698.0,235.0536,235.1454,234.9619,235.072,6698.0
2021-07-28 12:40:00,256.08,256.17,255.83,255.92,5165.0,234.9986,235.0812,234.7691,234.8517,5165.0
2021-07-28 12:45:00,255.82,256.34,255.82,256.25,4700.0,234.76,235.2372,234.76,235.1546,4700.0
2021-07-28 12:50:00,256.29,256.61,256.28,256.48,4559.0,235.1913,235.4849,235.1821,235.3656,4559.0
2021-07-28 12:55:00,256.58,256.63,255.98,256.14,4558.0,235.4574,235.5033,234.9068,235.0536,4558.0
2021-07-28 13:00:00,256.2,256.35,256.02,256.02,3897.0,235.1087,235.2463,234.9435,234.9435,3897.0
2021-07-28 13:05:00,256.01,256.59,255.99,256.59,2648.0,234.9343,235.4666,234.916,235.4666,2648.0
2021-07-28 13:10:00,256.55,256.73,256.48,256.56,3458.0,235.4299,235.5951,235.3656,235.4391,3458.0
2021-07-28 13:15:00,256.57,256.68,255.94,256.06,7056.0,235.4482,235.5492,234.8701,234.9802,7056.0
2021-07-28 13:20:00,256.09,256.32,255.79,256.32,25646.0,235.0077,235.2188,234.7324,235.2188,25646.0
2021-07-28 13:25:00,256.39,256.87,256.39,256.56,5271.0,235.283,235.7235,235.283,235.4391,5271.0
2021-07-28 13:30:00,256.58,257.28,256.54,257.09,6841.0,235.4574,236.0998,235.4207,235.9254,6841.0
2021-07-28 13:35:00,257.26,257.27,256.81,256.91,8400.0,236.0814,236.0906,235.6685,235.7602,8400.0
2021-07-28 13:40:00,256.97,257.07,256.74,256.86,3144.0,235.8153,235.9071,235.6042,235.7144,3144.0
2021-07-28 13:45:00,256.79,257.04,256.79,256.99,3228.0,235.6501,235.8795,235.6501,235.8337,3228.0
2021-07-28 13:50:00,256.96,257.51,256.9,257.51,3698.0,235.8061,236.3108,235.7511,236.3108,3698.0
2021-07-28 13:55:00,257.37,257.63,257.21,257.32,5485.0,236.1824,236.421,236.0355,236.1365,5485.0
2021-07-28 14:00:00,257.43,257.43,256.96,257.04,4600.0,236.2374,236.2374,235.8061,235.8795,4600.0
2021-07-28 14:05:00,256.89,256.89,256.35,256.57,4098.0,235.7419,235.7419,235.2463,235.4482,4098.0
2021-07-28 14:10:00,256.61,256.93,256.58,256.85,5023.0,235.4849,235.7786,235.4574,235.7052,5023.0
2021-07-28 14:15:00,256.84,257.14,256.84,256.99,5533.0,235.696,235.9713,235.696,235.8337,5533.0
2021-07-28 14:20:00,256.95,257.17,256.79,257.09,9838.0,235.7969,235.9988,235.6501,235.9254,9838.0
2021-07-28 14:25:00,257.13,257.44,257.0,257.0,15116.0,235.9621,236.2466,235.8428,235.8428,15116.0
2021-07-28 14:30:00,257.04,257.19,256.88,257.14,5634.0,235.8795,236.0172,235.7327,235.9713,5634.0
2021-07-28 14:35:00,257.12,257.26,257.0,257.26,5135.0,235.953,236.0814,235.8428,236.0814,5135.0
2021-07-28 14:40:00,257.14,257.14,256.92,257.1,4325.0,235.9713,235.9713,235.7694,235.9346,4325.0
2021-07-28 14:45:00,257.1,257.3,257.01,257.3,3905.0,235.9346,236.1181,235.852,236.1181,3905.0
2021-07-28 14:50:00,257.36,257.41,256.88,256.94,3787.0,236.1732,236.2191,235.7327,235.7878,3787.0
2021-07-28 14:55:00,257.0,257.19,256.96,256.97,5504.0,235.8428,236.0172,235.8061,235.8153,5504.0
2021-07-28 15:00:00,256.95,257.02,256.61,256.68,7389.0,235.7969,235.8612,235.4849,235.5492,7389.0
2021-07-28 15:05:00,256.62,256.74,256.33,256.57,6424.0,235.4941,235.6042,235.228,235.4482,6424.0
2021-07-28 15:10:00,256.6,256.6,256.33,256.41,4414.0,235.4758,235.4758,235.228,235.3014,4414.0
2021-07-28 15:15:00,256.45,256.62,256.12,256.39,15755.0,235.3381,235.4941,235.0353,235.283,15755.0
2021-07-28 15:20:00,256.35,256.46,256.18,256.33,12127.0,235.2463,235.3473,235.0903,235.228,12127.0
2021-07-28 15:25:00,256.38,256.69,256.32,256.63,6726.0,235.2739,235.5583,235.2188,235.5033,6726.0
2021-07-28 15:30:00,256.65,256.94,256.48,256.91,8978.0,235.5216,235.7878,235.3656,235.7602,8978.0
2021-07-28 15:35:00,256.91,257.26,256.88,256.94,11808.0,235.7602,236.0814,235.7327,235.7878,11808.0
2021-07-28 15:40:00,256.89,256.98,256.77,256.81,11731.0,235.7419,235.8245,235.6318,235.6685,11731.0
2021-07-28 15:45:00,256.79,256.82,256.52,256.63,16897.0,235.6501,235.6776,235.4023,235.5033,16897.0
2021-07-28 15:50:00,256.7,256.79,256.27,256.6,40199.0,235.5675,235.6501,235.1729,235.4758,40199.0
2021-07-28 15:55:00,256.72,257.0,256.5,256.99,60089.0,235.5859,235.8428,235.384,235.8337,60089.0
2021-07-29 09:30:00,257.61,260.38,257.61,259.91,29310.0,236.4026,238.9446,236.4026,238.5133,29310.0
2021-07-29 09:35:00,260.13,260.13,258.88,258.88,4285.0,238.7152,238.7152,237.5681,237.5681,4285.0
2021-07-29 09:40:00,258.89,259.05,257.53,257.53,6184.0,237.5772,237.7241,236.3292,236.3292,6184.0
2021-07-29 09:45:00,257.48,257.48,256.6,257.07,6856.0,236.2833,236.2833,235.4758,235.9071,6856.0
2021-07-29 09:50:00,257.2,257.96,257.2,257.42,6014.0,236.0264,236.7238,236.0264,236.2283,6014.0
2021-07-29 09:55:00,257.5,258.13,257.5,258.07,1931.0,236.3017,236.8798,236.3017,236.8247,1931.0
2021-07-29 10:00:00,257.77,257.92,257.42,257.54,8218.0,236.5494,236.6871,236.2283,236.3384,8218.0
2021-07-29 10:05:00,257.47,258.59,257.25,258.06,15683.0,236.2741,237.3019,236.0722,236.8156,15683.0
2021-07-29 10:10:00,258.07,258.2,257.45,257.47,6333.0,236.8247,236.944,236.2558,236.2741,6333.0
2021-07-29 10:15:00,257.86,258.17,257.65,257.86,6308.0,236.632,236.9165,236.4393,236.632,6308.0
2021-07-29 10:20:00,257.88,257.88,257.39,257.39,3465.0,236.6504,236.6504,236.2007,236.2007,3465.0
2021-07-29 10:25:00,257.39,257.45,256.81,256.81,4564.0,236.2007,236.2558,235.6685,235.6685,4564.0
2021-07-29 10:30:00,256.76,257.2,256.76,256.87,5492.0,235.6226,236.0264,235.6226,235.7235,5492.0
2021-07-29 10:35:00,256.9,257.03,256.6,256.97,8186.0,235.7511,235.8704,235.4758,235.8153,8186.0
2021-07-29 10:40:00,256.97,257.14,256.77,256.77,3018.0,235.8153,235.9713,235.6318,235.6318,3018.0
2021-07-29 10:45:00,256.78,257.03,256.32,256.43,4808.0,235.6409,235.8704,235.2188,235.3198,4808.0
2021-07-29 10:50:00,256.23,256.98,256.23,256.78,6009.0,235.1362,235.8245,235.1362,235.6409,6009.0
2021-07-29 10:55:00,256.81,256.87,256.53,256.58,7764.0,235.6685,235.7235,235.4115,235.4574,7764.0
2021-07-29 11:00:00,256.91,257.13,256.75,257.13,2325.0,235.7602,235.9621,235.6134,235.9621,2325.0
2021-07-29 11:05:00,256.97,257.18,256.83,257.15,2564.0,235.8153,236.008,235.6868,235.9805,2564.0
2021-07-29 11:10:00,256.97,257.01,256.57,256.61,3727.0,235.8153,235.852,235.4482,235.4849,3727.0
2021-07-29 11:15:00,256.82,257.1,256.77,257.09,4548.0,235.6776,235.9346,235.6318,235.9254,4548.0
2021-07-29 11:20:00,257.14,257.43,257.06,257.16,3846.0,235.9713,236.2374,235.8979,235.9897,3846.0
2021-07-29 11:25:00,257.15,257.23,256.76,256.76,3313.0,235.9805,236.0539,235.6226,235.6226,3313.0
2021-07-29 11:30:00,256.7,257.04,256.7,256.94,2239.0,235.5675,235.8795,235.5675,235.7878,2239.0
2021-07-29 11:35:00,256.93,256.96,256.87,256.88,1865.0,235.7786,235.8061,235.7235,235.7327,1865.0
2021-07-29 11:40:00,256.86,257.12,256.74,257.05,3042.0,235.7144,235.953,235.6042,235.8887,3042.0
2021-07-29 11:45:00,256.95,257.0,256.65,256.71,2766.0,235.7969,235.8428,235.5216,235.5767,2766.0
2021-07-29 11:50:00,256.65,257.21,256.57,257.1,4155.0,235.5216,236.0355,235.4482,235.9346,4155.0
2021-07-29 11:55:00,257.1,257.1,256.79,256.95,5354.0,235.9346,235.9346,235.6501,235.7969,5354.0
2021-07-29 12:00:00,256.94,257.1,256.9,256.97,6705.0,235.7878,235.9346,235.7511,235.8153,6705.0
2021-07-29 12:05:00,256.97,257.69,256.97,257.66,33922.0,235.8153,236.476,235.8153,236.4485,33922.0
2021-07-29 12:10:00,257.73,258.41,257.57,258.4,4932.0,236.5127,237.1368,236.3659,237.1276,4932.0
2021-07-29 12:15:00,258.31,258.48,257.94,257.96,6385.0,237.045,237.201,236.7054,236.7238,6385.0
2021-07-29 12:20:00,258.01,258.4,258.01,258.18,3887.0,236.7697,237.1276,236.7697,236.9257,3887.0
2021-07-29 12:25:00,258.26,258.4,258.22,258.32,3119.0,236.9991,237.1276,236.9624,237.0542,3119.0
2021-07-29 12:30:00,258.32,258.4,258.25,258.27,8736.0,237.0542,237.1276,236.9899,237.0083,8736.0
2021-07-29 12:35:00,258.24,258.42,258.15,258.41,9519.0,236.9807,237.1459,236.8982,237.1368,9519.0
2021-07-29 12:40:00,258.4,258.46,258.29,258.33,2237.0,237.1276,237.1826,237.0266,237.0633,2237.0
2021-07-29 12:45:00,258.24,258.24,257.73,257.73,2115.0,236.9807,236.9807,236.5127,236.5127,2115.0
2021-07-29 12:50:00,257.7,257.89,257.7,257.83,2027.0,236.4852,236.6596,236.4852,236.6045,2027.0
2021-07-29 12:55:00,257.83,257.83,257.76,257.8,2063.0,236.6045,236.6045,236.5403,236.577,2063.0
2021-07-29 13:00:00,257.8,257.85,257.66,257.67,2900.0,236.577,236.6229,236.4485,236.4577,2900.0
2021-07-29 13:05:00,257.65,257.79,257.52,257.64,9934.0,236.4393,236.5678,236.32,236.4301,9934.0
2021-07-29 13:10:00,257.58,257.6,257.28,257.28,1560.0,236.3751,236.3934,236.0998,236.0998,1560.0
2021-07-29 13:15:00,257.42,257.52,257.23,257.23,4770.0,236.2283,236.32,236.0539,236.0539,4770.0
2021-07-29 13:20:00,257.21,257.36,257.14,257.36,4016.0,236.0355,236.1732,235.9713,236.1732,4016.0
2021-07-29 13:25:00,257.26,257.33,257.11,257.22,3025.0,236.0814,236.1457,235.9438,236.0447,3025.0
2021-07-29 13:30:00,257.02,257.08,256.92,256.92,3444.0,235.8612,235.9162,235.7694,235.7694,3444.0
2021-07-29 13:35:00,256.86,256.9,256.61,256.89,4663.0,235.7144,235.7511,235.4849,235.7419,4663.0
2021-07-29 13:40:00,256.84,257.0,256.7,256.97,3520.0,235.696,235.8428,235.5675,235.8153,3520.0
2021-07-29 13:45:00,256.88,257.13,256.87,257.13,2824.0,235.7327,235.9621,235.7235,235.9621,2824.0
2021-07-29 13:50:00,257.14,257.16,256.91,256.91,3251.0,235.9713,235.9897,235.7602,235.7602,3251.0
2021-07-29 13:55:00,256.94,256.99,256.78,256.78,2669.0,235.7878,235.8337,235.6409,235.6409,2669.0
2021-07-29 14:00:00,256.91,257.09,256.86,256.86,3300.0,235.7602,235.9254,235.7144,235.7144,3300.0
2021-07-29 14:05:00,256.84,256.91,256.82,256.9,2780.0,235.696,235.7602,235.6776,235.7511,2780.0
2021-07-29 14:10:00,256.95,257.21,256.9,257.18,7029.0,235.7969,236.0355,235.7511,236.008,7029.0
2021-07-29 14:15:00,257.07,257.07,256.89,257.01,2878.0,235.9071,235.9071,235.7419,235.852,2878.0
2021-07-29 14:20:00,257.01,257.05,256.76,256.76,2984.0,235.852,235.8887,235.6226,235.6226,2984.0
2021-07-29 14:25:00,256.75,256.81,256.68,256.77,1332.0,235.6134,235.6685,235.5492,235.6318,1332.0
2021-07-29 14:30:00,256.62,256.67,256.52,256.54,2541.0,235.4941,235.54,235.4023,235.4207,2541.0
2021-07-29 14:35:00,256.56,256.61,256.47,256.47,1853.0,235.4391,235.4849,235.3565,235.3565,1853.0
2021-07-29 14:40:00,256.43,256.83,256.43,256.76,5217.0,235.3198,235.6868,235.3198,235.6226,5217.0
2021-07-29 14:45:00,256.83,256.88,256.61,256.76,3020.0,235.6868,235.7327,235.4849,235.6226,3020.0
2021-07-29 14:50:00,256.78,256.84,256.61,256.61,2433.0,235.6409,235.696,235.4849,235.4849,2433.0
2021-07-29 14:55:00,256.65,256.71,256.47,256.47,4419.0,235.5216,235.5767,235.3565,235.3565,4419.0
2021-07-29 15:00:00,256.46,256.55,256.43,256.47,3472.0,235.3473,235.4299,235.3198,235.3565,3472.0
2021-07-29 15:05:00,256.42,256.45,256.22,256.31,3204.0,235.3106,235.3381,235.127,235.2096,3204.0
2021-07-29 15:10:00,256.33,256.34,256.05,256.05,6789.0,235.228,235.2372,234.971,234.971,6789.0
2021-07-29 15:15:00,256.1,256.31,256.06,256.19,6451.0,235.0169,235.2096,234.9802,235.0995,6451.0
2021-07-29 15:20:00,256.19,256.36,256.13,256.22,6677.0,235.0995,235.2555,235.0445,235.127,6677.0
2021-07-29 15:25:00,256.2,256.35,256.14,256.2,8453.0,235.1087,235.2463,235.0536,235.1087,8453.0
2021-07-29 15:30:00,256.26,256.27,255.9,255.96,20697.0,235.1637,235.1729,234.8334,234.8884,20697.0
2021-07-29 15:35:00,255.96,256.54,255.95,256.46,13116.0,234.8884,235.4207,234.8793,235.3473,13116.0
2021-07-29 15:40:00,256.39,256.67,256.34,256.43,14108.0,235.283,235.54,235.2372,235.3198,14108.0
2021-07-29 15:45:00,256.46,256.74,256.4,256.47,16590.0,235.3473,235.6042,235.2922,235.3565,16590.0
2021-07-29 15:50:00,256.44,256.44,255.94,256.18,25418.0,235.3289,235.3289,234.8701,235.0903,25418.0
2021-07-29 15:55:00,256.24,256.37,255.97,256.29,65416.0,235.1454,235.2647,234.8976,235.1913,65416.0
2021-07-30 09:30:00,255.78,256.61,255.09,256.61,35861.0,234.7233,235.4849,234.0901,235.4849,35861.0
2021-07-30 09:35:00,256.87,257.56,256.61,257.52,10779.0,235.7235,236.3567,235.4849,236.32,10779.0
2021-07-30 09:40:00,257.31,257.86,257.08,257.52,7135.0,236.1273,236.632,235.9162,236.32,7135.0
2021-07-30 09:45:00,257.34,257.45,256.92,256.92,5704.0,236.1548,236.2558,235.7694,235.7694,5704.0
2021-07-30 09:50:00,256.87,257.2,256.11,257.14,12649.0,235.7235,236.0264,235.0261,235.9713,12649.0
2021-07-30 09:55:00,257.32,257.35,256.9,257.31,3901.0,236.1365,236.164,235.7511,236.1273,3901.0
2021-07-30 10:00:00,257.01,257.39,257.01,257.27,6767.0,235.852,236.2007,235.852,236.0906,6767.0
2021-07-30 10:05:00,257.19,257.24,256.86,256.86,12801.0,236.0172,236.0631,235.7144,235.7144,12801.0
2021-07-30 10:10:00,256.86,256.91,256.59,256.63,6248.0,235.7144,235.7602,235.4666,235.5033,6248.0
2021-07-30 10:15:00,256.78,256.86,256.57,256.69,5092.0,235.6409,235.7144,235.4482,235.5583,5092.0
2021-07-30 10:20:00,256.66,257.02,256.55,256.82,15111.0,235.5308,235.8612,235.4299,235.6776,15111.0
2021-07-30 10:25:00,256.82,256.82,256.38,256.49,22257.0,235.6776,235.6776,235.2739,235.3748,22257.0
2021-07-30 10:30:00,256.41,256.81,256.37,256.6,5691.0,235.3014,235.6685,235.2647,235.4758,5691.0
2021-07-30 10:35:00,256.7,256.86,256.61,256.79,3411.0,235.5675,235.7144,235.4849,235.6501,3411.0
2021-07-30 10:40:00,256.81,257.01,256.55,256.55,4396.0,235.6685,235.852,235.4299,235.4299,4396.0
2021-07-30 10:45:00,256.68,256.97,256.53,256.84,5434.0,235.5492,235.8153,235.4115,235.696,5434.0
2021-07-30 10:50:00,256.93,256.93,256.61,256.69,2314.0,235.7786,235.7786,235.4849,235.5583,2314.0
2021-07-30 10:55:00,256.63,256.63,256.28,256.34,3202.0,235.5033,235.5033,235.1821,235.2372,3202.0
2021-07-30 11:00:00,256.41,256.64,256.36,256.37,5813.0,235.3014,235.5125,235.2555,235.2647,5813.0
2021-07-30 11:05:00,256.41,256.73,256.35,256.58,3570.0,235.3014,235.5951,235.2463,235.4574,3570.0
2021-07-30 11:10:00,256.56,257.07,256.5,256.99,2902.0,235.4391,235.9071,235.384,235.8337,2902.0
2021-07-30 11:15:00,256.99,257.17,256.99,257.0,4772.0,235.8337,235.9988,235.8337,235.8428,4772.0
2021-07-30 11:20:00,257.15,257.29,257.01,257.06,2801.0,235.9805,236.109,235.852,235.8979,2801.0
2021-07-30 11:25:00,257.11,257.38,257.11,257.22,9194.0,235.9438,236.1915,235.9438,236.0447,9194.0
2021-07-30 11:30:00,257.3,257.33,256.83,256.93,6856.0,236.1181,236.1457,235.6868,235.7786,6856.0
2021-07-30 11:35:00,256.93,257.19,256.92,257.07,2422.0,235.7786,236.0172,235.7694,235.9071,2422.0
2021-07-30 11:40:00,257.04,257.12,256.93,257.05,5106.0,235.8795,235.953,235.7786,235.8887,5106.0
2021-07-30 11:45:00,257.05,257.05,256.57,256.57,2829.0,235.8887,235.8887,235.4482,235.4482,2829.0
2021-07-30 11:50:00,256.55,256.55,256.26,256.47,3000.0,235.4299,235.4299,235.1637,235.3565,3000.0
2021-07-30 11:55:00,256.58,256.6,256.36,256.56,3622.0,235.4574,235.4758,235.2555,235.4391,3622.0
2021-07-30 12:00:00,256.53,256.53,256.26,256.29,2931.0,235.4115,235.4115,235.1637,235.1913,2931.0
2021-07-30 12:05:00,256.3,256.5,256.26,256.34,3926.0,235.2005,235.384,235.1637,235.2372,3926.0
2021-07-30 12:10:00,256.51,256.75,256.43,256.56,3294.0,235.3932,235.6134,235.3198,235.4391,3294.0
2021-07-30 12:15:00,256.68,256.83,256.4,256.51,4273.0,235.5492,235.6868,235.2922,235.3932,4273.0
2021-07-30 12:20:00,256.57,256.61,256.43,256.61,1676.0,235.4482,235.4849,235.3198,235.4849,1676.0
2021-07-30 12:25:00,256.6,256.83,256.5,256.75,9788.0,235.4758,235.6868,235.384,235.6134,9788.0
2021-07-30 12:30:00,256.76,256.87,256.71,256.87,3601.0,235.6226,235.7235,235.5767,235.7235,3601.0
2021-07-30 12:35:00,256.88,257.01,256.82,256.91,4682.0,235.7327,235.852,235.6776,235.7602,4682.0
2021-07-30 12:40:00,256.88,256.98,256.58,256.61,14080.0,235.7327,235.8245,235.4574,235.4849,14080.0
2021-07-30 12:45:00,256.54,256.72,256.54,256.72,1702.0,235.4207,235.5859,235.4207,235.5859,1702.0
2021-07-30 12:50:00,256.7,256.93,256.66,256.84,3090.0,235.5675,235.7786,235.5308,235.696,3090.0
2021-07-30 12:55:00,256.82,256.84,256.6,256.73,4551.0,235.6776,235.696,235.4758,235.5951,4551.0
2021-07-30 13:00:00,256.73,256.73,256.44,256.57,2318.0,235.5951,235.5951,235.3289,235.4482,2318.0
2021-07-30 13:05:00,256.66,256.83,256.66,256.72,1663.0,235.5308,235.6868,235.5308,235.5859,1663.0
2021-07-30 13:10:00,256.74,256.81,256.61,256.61,6824.0,235.6042,235.6685,235.4849,235.4849,6824.0
2021-07-30 13:15:00,256.68,256.83,256.59,256.7,2952.0,235.5492,235.6868,235.4666,235.5675,2952.0
2021-07-30 13:20:00,256.73,256.87,256.55,256.64,6810.0,235.5951,235.7235,235.4299,235.5125,6810.0
2021-07-30 13:25:00,256.68,256.89,256.67,256.84,2292.0,235.5492,235.7419,235.54,235.696,2292.0
2021-07-30 13:30:00,256.81,256.97,256.76,256.97,2120.0,235.6685,235.8153,235.6226,235.8153,2120.0
2021-07-30 13:35:00,257.03,257.24,256.99,257.17,4817.0,235.8704,236.0631,235.8337,235.9988,4817.0
2021-07-30 13:40:00,257.23,257.31,256.9,257.31,15781.0,236.0539,236.1273,235.7511,236.1273,15781.0
2021-07-30 13:45:00,257.28,257.55,257.15,257.46,7691.0,236.0998,236.3476,235.9805,236.265,7691.0
2021-07-30 13:50:00,257.38,257.5,257.35,257.44,4258.0,236.1915,236.3017,236.164,236.2466,4258.0
2021-07-30 13:55:00,257.44,257.49,257.25,257.25,5690.0,236.2466,236.2925,236.0722,236.0722,5690.0
2021-07-30 14:00:00,257.37,257.41,257.13,257.19,7578.0,236.1824,236.2191,235.9621,236.0172,7578.0
2021-07-30 14:05:00,257.29,257.31,257.09,257.17,8641.0,236.109,236.1273,235.9254,235.9988,8641.0
2021-07-30 14:10:00,257.12,257.13,256.91,257.02,6310.0,235.953,235.9621,235.7602,235.8612,6310.0
2021-07-30 14:15:00,257.02,257.24,256.91,256.94,8194.0,235.8612,236.0631,235.7602,235.7878,8194.0
2021-07-30 14:20:00,256.98,257.13,256.87,256.87,4033.0,235.8245,235.9621,235.7235,235.7235,4033.0
2021-07-30 14:25:00,256.93,256.93,256.71,256.72,3789.0,235.7786,235.7786,235.5767,235.5859,3789.0
2021-07-30 14:30:00,256.72,256.84,256.71,256.74,3870.0,235.5859,235.696,235.5767,235.6042,3870.0
2021-07-30 14:35:00,256.73,256.81,256.61,256.63,4027.0,235.5951,235.6685,235.4849,235.5033,4027.0
2021-07-30 14:40:00,256.57,256.91,256.57,256.85,3373.0,235.4482,235.7602,235.4482,235.7052,3373.0
2021-07-30 14:45:00,256.83,256.96,256.83,256.91,3446.0,235.6868,235.8061,235.6868,235.7602,3446.0
2021-07-30 14:50:00,257.0,257.05,256.92,257.0,13662.0,235.8428,235.8887,235.7694,235.8428,13662.0
2021-07-30 14:55:00,256.97,257.24,256.97,257.19,4841.0,235.8153,236.0631,235.8153,236.0172,4841.0
2021-07-30 15:00:00,257.18,257.36,257.18,257.34,6405.0,236.008,236.1732,236.008,236.1548,6405.0
2021-07-30 15:05:00,257.35,257.59,257.34,257.56,9922.0,236.164,236.3843,236.1548,236.3567,9922.0
2021-07-30 15:10:00,257.53,257.68,257.42,257.63,9056.0,236.3292,236.4668,236.2283,236.421,9056.0
2021-07-30 15:15:00,257.61,257.61,257.35,257.38,9899.0,236.4026,236.4026,236.164,236.1915,9899.0
2021-07-30 15:20:00,257.35,257.54,257.32,257.45,6589.0,236.164,236.3384,236.1365,236.2558,6589.0
2021-07-30 15:25:00,257.54,257.78,257.51,257.73,11691.0,236.3384,236.5586,236.3108,236.5127,11691.0
2021-07-30 15:30:00,257.73,257.81,257.52,257.78,11677.0,236.5127,236.5861,236.32,236.5586,11677.0
2021-07-30 15:35:00,257.81,257.89,257.65,257.68,13059.0,236.5861,236.6596,236.4393,236.4668,13059.0
2021-07-30 15:40:00,257.69,257.7,257.32,257.35,14541.0,236.476,236.4852,236.1365,236.164,14541.0
2021-07-30 15:45:00,257.37,257.49,257.28,257.47,12357.0,236.1824,236.2925,236.0998,236.2741,12357.0
2021-07-30 15:50:00,257.5,257.64,257.23,257.5,27246.0,236.3017,236.4301,236.0539,236.3017,27246.0
2021-07-30 15:55:00,257.49,257.84,257.22,257.84,57863.0,236.2925,236.6137,236.0447,236.6137,57863.0
2021-08-02 09:30:00,259.08,260.55,258.51,259.9,22351.0,237.7516,239.1006,237.2285,238.5041,22351.0
2021-08-02 09:35:00,259.81,260.58,259.24,260.41,11414.0,238.4215,239.1281,237.8984,238.9721,11414.0
2021-08-02 09:40:00,260.58,261.37,260.29,260.73,5207.0,239.1281,239.8531,238.862,239.2658,5207.0
2021-08-02 09:45:00,260.79,260.79,260.17,260.27,3166.0,239.3208,239.3208,238.7519,238.8436,3166.0
2021-08-02 09:50:00,260.23,260.36,259.24,259.24,3493.0,238.8069,238.9262,237.8984,237.8984,3493.0
2021-08-02 09:55:00,259.28,259.37,258.53,258.69,3003.0,237.9351,238.0177,237.2469,237.3937,3003.0
2021-08-02 10:00:00,258.51,258.91,258.18,258.8,5236.0,237.2285,237.5956,236.9257,237.4946,5236.0
2021-08-02 10:05:00,258.78,259.4,258.65,259.4,2591.0,237.4763,238.0453,237.357,238.0453,2591.0
2021-08-02 10:10:00,259.25,259.4,258.89,259.01,3482.0,237.9076,238.0453,237.5772,237.6874,3482.0
2021-08-02 10:15:00,259.03,259.06,258.78,258.78,1303.0,237.7057,237.7332,237.4763,237.4763,1303.0
2021-08-02 10:20:00,258.68,258.84,258.42,258.51,2311.0,237.3845,237.5314,237.1459,237.2285,2311.0
2021-08-02 10:25:00,258.64,258.92,258.63,258.81,4796.0,237.3478,237.6048,237.3386,237.5038,4796.0
2021-08-02 10:30:00,258.55,258.69,258.45,258.56,3549.0,237.2652,237.3937,237.1735,237.2744,3549.0
2021-08-02 10:35:00,258.3,258.43,258.2,258.21,2560.0,237.0358,237.1551,236.944,236.9532,2560.0
2021-08-02 10:40:00,258.17,258.31,258.05,258.1,2118.0,236.9165,237.045,236.8064,236.8523,2118.0
2021-08-02 10:45:00,258.14,258.19,257.86,257.86,2189.0,236.889,236.9349,236.632,236.632,2189.0
2021-08-02 10:50:00,258.02,258.02,257.6,257.65,3867.0,236.7789,236.7789,236.3934,236.4393,3867.0
2021-08-02 10:55:00,257.57,257.73,257.47,257.47,1762.0,236.3659,236.5127,236.2741,236.2741,1762.0
2021-08-02 11:00:00,257.48,257.59,257.29,257.38,2900.0,236.2833,236.3843,236.109,236.1915,2900.0
2021-08-02 11:05:00,257.27,257.66,257.27,257.66,1600.0,236.0906,236.4485,236.0906,236.4485,1600.0
2021-08-02 11:10:00,257.58,257.71,257.17,257.25,3226.0,236.3751,236.4944,235.9988,236.0722,3226.0
2021-08-02 11:15:00,257.15,257.29,257.08,257.1,2315.0,235.9805,236.109,235.9162,235.9346,2315.0
2021-08-02 11:20:00,257.09,257.57,257.07,257.53,2602.0,235.9254,236.3659,235.9071,236.3292,2602.0
2021-08-02 11:25:00,257.53,257.54,257.28,257.36,3388.0,236.3292,236.3384,236.0998,236.1732,3388.0
2021-08-02 11:30:00,257.36,257.43,257.3,257.3,1628.0,236.1732,236.2374,236.1181,236.1181,1628.0
2021-08-02 11:35:00,257.39,257.47,257.16,257.25,2513.0,236.2007,236.2741,235.9897,236.0722,2513.0
2021-08-02 11:40:00,257.28,257.36,256.66,256.66,3897.0,236.0998,236.1732,235.5308,235.5308,3897.0
2021-08-02 11:45:00,256.8,256.81,255.9,255.9,16651.0,235.6593,235.6685,234.8334,234.8334,16651.0
2021-08-02 11:50:00,255.92,256.26,255.84,255.95,14619.0,234.8517,235.1637,234.7783,234.8793,14619.0
2021-08-02 11:55:00,255.92,256.0,255.51,255.56,7118.0,234.8517,234.9252,234.4755,234.5214,7118.0
2021-08-02 12:00:00,255.6,255.8,255.45,255.8,3734.0,234.5581,234.7416,234.4204,234.7416,3734.0
2021-08-02 12:05:00,255.77,256.01,255.76,255.91,5533.0,234.7141,234.9343,234.7049,234.8426,5533.0
2021-08-02 12:10:00,256.0,256.02,255.67,255.67,4773.0,234.9252,234.9435,234.6223,234.6223,4773.0
2021-08-02 12:15:00,255.61,255.98,255.6,255.81,4254.0,234.5673,234.9068,234.5581,234.7508,4254.0
2021-08-02 12:20:00,255.8,255.86,255.41,255.41,8747.0,234.7416,234.7967,234.3837,234.3837,8747.0
2021-08-02 12:25:00,255.42,255.82,255.42,255.76,3622.0,234.3929,234.76,234.3929,234.7049,3622.0
2021-08-02 12:30:00,255.82,256.0,255.69,255.95,5059.0,234.76,234.9252,234.6407,234.8793,5059.0
2021-08-02 12:35:00,256.0,256.01,255.78,255.92,6684.0,234.9252,234.9343,234.7233,234.8517,6684.0
2021-08-02 12:40:00,255.94,256.0,255.85,255.96,5875.0,234.8701,234.9252,234.7875,234.8884,5875.0
2021-08-02 12:45:00,255.87,255.91,255.8,255.91,3411.0,234.8059,234.8426,234.7416,234.8426,3411.0
2021-08-02 12:50:00,255.87,255.99,255.71,255.71,3327.0,234.8059,234.916,234.659,234.659,3327.0
2021-08-02 12:55:00,255.75,255.86,255.71,255.85,837.0,234.6957,234.7967,234.659,234.7875,837.0
2021-08-02 13:00:00,255.96,256.02,255.87,255.93,6300.0,234.8884,234.9435,234.8059,234.8609,6300.0
2021-08-02 13:05:00,255.91,256.03,255.86,256.0,2614.0,234.8426,234.9527,234.7967,234.9252,2614.0
2021-08-02 13:10:00,255.89,256.05,255.89,256.0,20927.0,234.8242,234.971,234.8242,234.9252,20927.0
2021-08-02 13:15:00,255.93,255.93,255.73,255.92,1827.0,234.8609,234.8609,234.6774,234.8517,1827.0
2021-08-02 13:20:00,255.86,256.35,255.86,256.34,5958.0,234.7967,235.2463,234.7967,235.2372,5958.0
2021-08-02 13:25:00,256.32,256.32,256.22,256.23,3048.0,235.2188,235.2188,235.127,235.1362,3048.0
2021-08-02 13:30:00,256.22,256.22,255.75,255.84,2192.0,235.127,235.127,234.6957,234.7783,2192.0
2021-08-02 13:35:00,255.87,256.02,255.79,255.97,2364.0,234.8059,234.9435,234.7324,234.8976,2364.0
2021-08-02 13:40:00,255.88,255.97,255.82,255.9,2581.0,234.815,234.8976,234.76,234.8334,2581.0
2021-08-02 13:45:00,255.8,255.89,255.69,255.78,4082.0,234.7416,234.8242,234.6407,234.7233,4082.0
2021-08-02 13:50:00,255.85,255.85,255.55,255.78,2036.0,234.7875,234.7875,234.5122,234.7233,2036.0
2021-08-02 13:55:00,255.91,256.03,255.82,255.97,2310.0,234.8426,234.9527,234.76,234.8976,2310.0
2021-08-02 14:00:00,255.95,256.14,255.95,256.14,1660.0,234.8793,235.0536,234.8793,235.0536,1660.0
2021-08-02 14:05:00,256.16,256.49,256.16,256.42,2327.0,235.072,235.3748,235.072,235.3106,2327.0
2021-08-02 14:10:00,256.52,256.76,256.52,256.72,2992.0,235.4023,235.6226,235.4023,235.5859,2992.0
2021-08-02 14:15:00,256.7,256.85,256.62,256.72,2459.0,235.5675,235.7052,235.4941,235.5859,2459.0
2021-08-02 14:20:00,256.76,256.76,256.61,256.66,2748.0,235.6226,235.6226,235.4849,235.5308,2748.0
2021-08-02 14:25:00,256.57,256.7,256.57,256.66,7167.0,235.4482,235.5675,235.4482,235.5308,7167.0
2021-08-02 14:30:00,256.75,256.76,256.5,256.5,2604.0,235.6134,235.6226,235.384,235.384,2604.0
2021-08-02 14:35:00,256.53,256.6,256.38,256.5,3267.0,235.4115,235.4758,235.2739,235.384,3267.0
2021-08-02 14:40:00,256.49,256.49,256.21,256.32,1886.0,235.3748,235.3748,235.1179,235.2188,1886.0
2021-08-02 14:45:00,256.35,256.63,256.25,256.63,3248.0,235.2463,235.5033,235.1546,235.5033,3248.0
2021-08-02 14:50:00,256.68,256.9,256.58,256.74,3639.0,235.5492,235.7511,235.4574,235.6042,3639.0
2021-08-02 14:55:00,256.81,256.88,256.64,256.64,2338.0,235.6685,235.7327,235.5125,235.5125,2338.0
2021-08-02 15:00:00,256.64,256.64,256.54,256.61,5555.0,235.5125,235.5125,235.4207,235.4849,5555.0
2021-08-02 15:05:00,256.63,256.64,256.39,256.51,1998.0,235.5033,235.5125,235.283,235.3932,1998.0
2021-08-02 15:10:00,256.43,256.54,256.35,256.38,7613.0,235.3198,235.4207,235.2463,235.2739,7613.0
2021-08-02 15:15:00,256.41,256.44,256.3,256.38,6390.0,235.3014,235.3289,235.2005,235.2739,6390.0
2021-08-02 15:20:00,256.35,256.35,256.22,256.3,4892.0,235.2463,235.2463,235.127,235.2005,4892.0
2021-08-02 15:25:00,256.31,256.53,256.2,256.49,6339.0,235.2096,235.4115,235.1087,235.3748,6339.0
2021-08-02 15:30:00,256.49,256.62,256.31,256.62,7586.0,235.3748,235.4941,235.2096,235.4941,7586.0
2021-08-02 15:35:00,256.62,256.69,256.51,256.55,6937.0,235.4941,235.5583,235.3932,235.4299,6937.0
2021-08-02 15:40:00,256.54,256.75,256.54,256.7,6842.0,235.4207,235.6134,235.4207,235.5675,6842.0
2021-08-02 15:45:00,256.67,256.79,256.34,256.34,8933.0,235.54,235.6501,235.2372,235.2372,8933.0
2021-08-02 15:50:00,256.41,256.78,256.34,256.36,13795.0,235.3014,235.6409,235.2372,235.2555,13795.0
2021-08-02 15:55:00,256.26,256.33,256.08,256.23,33002.0,235.1637,235.228,234.9986,235.1362,33002.0
2021-08-03 09:30:00,256.92,257.52,256.39,257.03,9200.0,235.7694,236.32,235.283,235.8704,9200.0
2021-08-03 09:35:00,257.19,257.45,256.99,257.1,5752.0,236.0172,236.2558,235.8337,235.9346,5752.0
2021-08-03 09:40:00,256.97,257.39,256.82,256.82,5070.0,235.8153,236.2007,235.6776,235.6776,5070.0
2021-08-03 09:45:00,256.6,256.6,256.0,256.01,1259.0,235.4758,235.4758,234.9252,234.9343,1259.0
2021-08-03 09:50:00,256.01,256.47,255.89,256.28,4904.0,234.9343,235.3565,234.8242,235.1821,4904.0
2021-08-03 09:55:00,255.96,256.25,255.95,256.02,1756.0,234.8884,235.1546,234.8793,234.9435,1756.0
2021-08-03 10:00:00,256.2,257.24,256.2,257.08,6061.0,235.1087,236.0631,235.1087,235.9162,6061.0
2021-08-03 10:05:00,257.2,257.62,256.78,257.36,4781.0,236.0264,236.4118,235.6409,236.1732,4781.0
2021-08-03 10:10:00,257.25,257.38,256.64,257.25,7808.0,236.0722,236.1915,235.5125,236.0722,7808.0
2021-08-03 10:15:00,257.39,258.39,257.38,258.06,3793.0,236.2007,237.1184,236.1915,236.8156,3793.0
2021-08-03 10:20:00,258.05,258.15,257.71,257.8,9206.0,236.8064,236.8982,236.4944,236.577,9206.0
2021-08-03 10:25:00,257.86,258.06,257.7,257.76,8158.0,236.632,236.8156,236.4852,236.5403,8158.0
2021-08-03 10:30:00,257.88,258.38,257.88,258.35,8030.0,236.6504,237.1092,236.6504,237.0817,8030.0
2021-08-03 10:35:00,258.29,258.47,258.12,258.38,8163.0,237.0266,237.1918,236.8706,237.1092,8163.0
2021-08-03 10:40:00,258.36,258.44,258.14,258.31,5163.0,237.0909,237.1643,236.889,237.045,5163.0
2021-08-03 10:45:00,258.32,258.75,258.27,258.75,3717.0,237.0542,237.4488,237.0083,237.4488,3717.0
2021-08-03 10:50:00,258.75,259.03,258.59,258.72,5773.0,237.4488,237.7057,237.3019,237.4212,5773.0
2021-08-03 10:55:00,258.82,259.09,258.71,258.72,7915.0,237.513,237.7608,237.4121,237.4212,7915.0
2021-08-03 11:00:00,258.69,258.86,258.21,258.21,3748.0,237.3937,237.5497,236.9532,236.9532,3748.0
2021-08-03 11:05:00,258.31,258.6,258.06,258.57,1308.0,237.045,237.3111,236.8156,237.2836,1308.0
2021-08-03 11:10:00,258.45,259.1,258.45,259.1,2902.0,237.1735,237.77,237.1735,237.77,2902.0
2021-08-03 11:15:00,259.02,259.02,258.54,258.63,1762.0,237.6965,237.6965,237.2561,237.3386,1762.0
2021-08-03 11:20:00,258.59,258.69,258.4,258.6,4361.0,237.3019,237.3937,237.1276,237.3111,4361.0
2021-08-03 11:25:00,258.61,258.74,258.47,258.65,3359.0,237.3203,237.4396,237.1918,237.357,3359.0
2021-08-03 11:30:00,258.73,259.47,258.69,259.44,11403.0,237.4304,238.1095,237.3937,238.082,11403.0
2021-08-03 11:35:00,259.34,259.63,259.11,259.52,5639.0,237.9902,238.2563,237.7791,238.1554,5639.0
2021-08-03 11:40:00,259.62,260.4,259.58,260.34,8403.0,238.2471,238.9629,238.2104,238.9079,8403.0
2021-08-03 11:45:00,260.31,260.4,259.99,260.14,6661.0,238.8803,238.9629,238.5867,238.7243,6661.0
2021-08-03 11:50:00,259.97,260.05,259.84,259.98,1869.0,238.5683,238.6417,238.449,238.5775,1869.0
2021-08-03 11:55:00,260.13,260.25,259.97,260.09,3900.0,238.7152,238.8253,238.5683,238.6784,3900.0
2021-08-03 12:00:00,260.0,260.01,259.79,259.94,3600.0,238.5959,238.605,238.4031,238.5408,3600.0
2021-08-03 12:05:00,259.89,259.89,259.54,259.59,2553.0,238.4949,238.4949,238.1737,238.2196,2553.0
2021-08-03 12:10:00,259.61,259.61,259.35,259.35,3796.0,238.238,238.238,237.9994,237.9994,3796.0
2021-08-03 12:15:00,259.4,259.59,259.4,259.53,2739.0,238.0453,238.2196,238.0453,238.1646,2739.0
2021-08-03 12:20:00,259.52,259.61,259.4,259.51,1772.0,238.1554,238.238,238.0453,238.1462,1772.0
2021-08-03 12:25:00,259.5,259.66,259.5,259.59,3064.0,238.137,238.2838,238.137,238.2196,3064.0
2021-08-03 12:30:00,259.56,259.57,259.21,259.53,2600.0,238.1921,238.2013,237.8709,238.1646,2600.0
2021-08-03 12:35:00,259.56,259.81,259.5,259.74,3452.0,238.1921,238.4215,238.137,238.3573,3452.0
2021-08-03 12:40:00,259.7,259.86,259.68,259.83,3403.0,238.3206,238.4674,238.3022,238.4399,3403.0
2021-08-03 12:45:00,259.72,259.82,259.61,259.78,3477.0,238.3389,238.4307,238.238,238.394,3477.0
2021-08-03 12:50:00,259.79,259.84,259.56,259.56,1806.0,238.4031,238.449,238.1921,238.1921,1806.0
2021-08-03 12:55:00,259.58,259.61,259.41,259.41,2350.0,238.2104,238.238,238.0544,238.0544,2350.0
2021-08-03 13:00:00,259.47,259.76,259.47,259.75,8358.0,238.1095,238.3756,238.1095,238.3664,8358.0
2021-08-03 13:05:00,259.75,259.76,259.5,259.5,3508.0,238.3664,238.3756,238.137,238.137,3508.0
2021-08-03 13:10:00,259.43,259.49,259.36,259.48,3053.0,238.0728,238.1278,238.0085,238.1187,3053.0
2021-08-03 13:15:00,259.38,259.43,259.34,259.39,1720.0,238.0269,238.0728,237.9902,238.0361,1720.0
2021-08-03 13:20:00,259.41,259.68,259.41,259.67,1843.0,238.0544,238.3022,238.0544,238.293,1843.0
2021-08-03 13:25:00,259.65,259.8,259.59,259.8,3373.0,238.2747,238.4123,238.2196,238.4123,3373.0
2021-08-03 13:30:00,259.72,259.84,259.63,259.77,6621.0,238.3389,238.449,238.2563,238.3848,6621.0
2021-08-03 13:35:00,259.86,259.96,259.85,259.96,3603.0,238.4674,238.5592,238.4582,238.5592,3603.0
2021-08-03 13:40:00,259.93,260.08,259.92,259.99,3249.0,238.5316,238.6693,238.5224,238.5867,3249.0
2021-08-03 13:45:00,259.99,260.19,259.96,260.11,3796.0,238.5867,238.7702,238.5592,238.6968,3796.0
2021-08-03 13:50:00,260.18,260.36,260.18,260.24,5548.0,238.761,238.9262,238.761,238.8161,5548.0
2021-08-03 13:55:00,260.26,260.35,260.26,260.34,1936.0,238.8345,238.917,238.8345,238.9079,1936.0
2021-08-03 14:00:00,260.3,260.35,260.13,260.13,2491.0,238.8712,238.917,238.7152,238.7152,2491.0
2021-08-03 14:05:00,260.13,260.21,259.92,259.97,4072.0,238.7152,238.7886,238.5224,238.5683,4072.0
2021-08-03 14:10:00,259.96,260.19,259.91,260.01,4202.0,238.5592,238.7702,238.5133,238.605,4202.0
2021-08-03 14:15:00,260.0,260.24,259.95,260.18,4328.0,238.5959,238.8161,238.55,238.761,4328.0
2021-08-03 14:20:00,260.12,260.12,259.82,259.92,3711.0,238.706,238.706,238.4307,238.5224,3711.0
2021-08-03 14:25:00,259.88,259.93,259.75,259.87,5501.0,238.4857,238.5316,238.3664,238.4766,5501.0
2021-08-03 14:30:00,259.85,259.87,259.59,259.6,3553.0,238.4582,238.4766,238.2196,238.2288,3553.0
2021-08-03 14:35:00,259.59,259.79,259.56,259.72,5139.0,238.2196,238.4031,238.1921,238.3389,5139.0
2021-08-03 14:40:00,259.76,259.76,259.35,259.35,3068.0,238.3756,238.3756,237.9994,237.9994,3068.0
2021-08-03 14:45:00,259.43,259.43,258.98,258.99,5696.0,238.0728,238.0728,237.6598,237.669,5696.0
2021-08-03 14:50:00,258.94,258.97,258.79,258.88,5472.0,237.6231,237.6507,237.4855,237.5681,5472.0
2021-08-03 14:55:00,258.89,259.01,258.82,258.83,4300.0,237.5772,237.6874,237.513,237.5222,4300.0
2021-08-03 15:00:00,258.83,258.86,258.64,258.71,6008.0,237.5222,237.5497,237.3478,237.4121,6008.0
2021-08-03 15:05:00,258.77,258.88,258.72,258.74,4440.0,237.4671,237.5681,237.4212,237.4396,4440.0
2021-08-03 15:10:00,258.7,258.91,258.67,258.88,8103.0,237.4029,237.5956,237.3753,237.5681,8103.0
2021-08-03 15:15:00,258.86,259.03,258.59,258.83,18632.0,237.5497,237.7057,237.3019,237.5222,18632.0
2021-08-03 15:20:00,258.89,258.99,258.8,258.97,6652.0,237.5772,237.669,237.4946,237.6507,6652.0
2021-08-03 15:25:00,259.03,259.03,258.79,258.87,8881.0,237.7057,237.7057,237.4855,237.5589,8881.0
2021-08-03 15:30:00,258.86,259.04,258.85,258.93,7539.0,237.5497,237.7149,237.5405,237.6139,7539.0
2021-08-03 15:35:00,258.9,258.98,258.69,258.69,7122.0,237.5864,237.6598,237.3937,237.3937,7122.0
2021-08-03 15:40:00,258.65,259.08,258.64,258.73,16158.0,237.357,237.7516,237.3478,237.4304,16158.0
2021-08-03 15:45:00,258.68,258.86,258.54,258.7,14261.0,237.3845,237.5497,237.2561,237.4029,14261.0
2021-08-03 15:50:00,258.69,258.7,258.22,258.32,21381.0,237.3937,237.4029,236.9624,237.0542,21381.0
2021-08-03 15:55:00,258.3,258.86,258.3,258.86,34394.0,237.0358,237.5497,237.0358,237.5497,34394.0
2021-08-04 09:30:00,257.15,257.96,256.61,257.1,12622.0,235.9805,236.7238,235.4849,235.9346,12622.0
2021-08-04 09:35:00,256.79,256.95,256.16,256.7,2750.0,235.6501,235.7969,235.072,235.5675,2750.0
2021-08-04 09:40:00,256.3,256.54,255.91,256.03,5221.0,235.2005,235.4207,234.8426,234.9527,5221.0
2021-08-04 09:45:00,255.98,256.84,255.98,256.57,5071.0,234.9068,235.696,234.9068,235.4482,5071.0
2021-08-04 09:50:00,256.59,257.55,256.59,256.94,7191.0,235.4666,236.3476,235.4666,235.7878,7191.0
2021-08-04 09:55:00,257.0,257.36,256.79,257.36,12288.0,235.8428,236.1732,235.6501,236.1732,12288.0
2021-08-04 10:00:00,257.36,257.99,257.15,257.86,5045.0,236.1732,236.7513,235.9805,236.632,5045.0
2021-08-04 10:05:00,257.9,258.09,257.44,257.61,7528.0,236.6687,236.8431,236.2466,236.4026,7528.0
2021-08-04 10:10:00,257.51,257.59,256.7,256.7,7997.0,236.3108,236.3843,235.5675,235.5675,7997.0
2021-08-04 10:15:00,256.65,256.83,256.63,256.69,2830.0,235.5216,235.6868,235.5033,235.5583,2830.0
2021-08-04 10:20:00,256.61,256.8,256.51,256.6,4223.0,235.4849,235.6593,235.3932,235.4758,4223.0
2021-08-04 10:25:00,256.51,256.72,256.1,256.38,8066.0,235.3932,235.5859,235.0169,235.2739,8066.0
2021-08-04 10:30:00,256.26,256.26,255.52,255.84,7525.0,235.1637,235.1637,234.4847,234.7783,7525.0
2021-08-04 10:35:00,255.94,255.99,255.33,255.84,6241.0,234.8701,234.916,234.3103,234.7783,6241.0
2021-08-04 10:40:00,255.73,255.73,255.27,255.48,11898.0,234.6774,234.6774,234.2552,234.448,11898.0
2021-08-04 10:45:00,255.41,255.64,255.28,255.33,6058.0,234.3837,234.5948,234.2644,234.3103,6058.0
2021-08-04 10:50:00,255.44,255.65,255.15,255.35,7966.0,234.4113,234.604,234.1451,234.3287,7966.0
2021-08-04 10:55:00,255.33,255.36,254.53,254.62,8951.0,234.3103,234.3378,233.5762,233.6588,8951.0
2021-08-04 11:00:00,254.59,254.67,254.01,254.38,12693.0,233.6312,233.7046,233.099,233.4385,12693.0
2021-08-04 11:05:00,254.29,255.25,254.28,255.18,10497.0,233.3559,234.2369,233.3467,234.1727,10497.0
2021-08-04 11:10:00,255.18,255.25,254.47,254.71,9902.0,234.1727,234.2369,233.5211,233.7414,9902.0
2021-08-04 11:15:00,254.72,255.12,254.64,254.91,4771.0,233.7505,234.1176,233.6771,233.9249,4771.0
2021-08-04 11:20:00,254.67,254.77,254.22,254.34,13562.0,233.7046,233.7964,233.2917,233.4018,13562.0
2021-08-04 11:25:00,254.34,254.66,254.1,254.61,6806.0,233.4018,233.6955,233.1816,233.6496,6806.0
2021-08-04 11:30:00,254.62,254.84,254.52,254.77,3829.0,233.6588,233.8606,233.567,233.7964,3829.0
2021-08-04 11:35:00,254.71,254.82,254.51,254.54,5709.0,233.7414,233.8423,233.5578,233.5853,5709.0
2021-08-04 11:40:00,254.5,254.7,254.2,254.35,7128.0,233.5486,233.7322,233.2733,233.411,7128.0
2021-08-04 11:45:00,254.3,254.65,254.18,254.18,6553.0,233.3651,233.6863,233.255,233.255,6553.0
2021-08-04 11:50:00,254.1,254.18,253.89,254.18,7567.0,233.1816,233.255,232.9889,233.255,7567.0
2021-08-04 11:55:00,254.23,254.37,254.12,254.21,6957.0,233.3009,233.4293,233.1999,233.2825,6957.0
2021-08-04 12:00:00,254.08,254.38,253.98,254.25,3604.0,233.1632,233.4385,233.0714,233.3192,3604.0
2021-08-04 12:05:00,254.4,254.54,254.34,254.5,4700.0,233.4569,233.5853,233.4018,233.5486,4700.0
2021-08-04 12:10:00,254.5,254.5,253.92,254.09,8277.0,233.5486,233.5486,233.0164,233.1724,8277.0
2021-08-04 12:15:00,254.13,254.33,254.12,254.22,5227.0,233.2091,233.3926,233.1999,233.2917,5227.0
2021-08-04 12:20:00,254.12,254.25,253.97,254.13,6155.0,233.1999,233.3192,233.0623,233.2091,6155.0
2021-08-04 12:25:00,254.11,254.14,253.72,253.73,9073.0,233.1907,233.2183,232.8329,232.842,9073.0
2021-08-04 12:30:00,253.77,253.86,253.54,253.7,8234.0,232.8787,232.9613,232.6677,232.8145,8234.0
2021-08-04 12:35:00,253.85,254.32,253.85,254.32,2365.0,232.9521,233.3835,232.9521,233.3835,2365.0
2021-08-04 12:40:00,254.27,254.28,253.96,254.14,2782.0,233.3376,233.3467,233.0531,233.2183,2782.0
2021-08-04 12:45:00,254.14,254.32,254.09,254.14,9420.0,233.2183,233.3835,233.1724,233.2183,9420.0
2021-08-04 12:50:00,254.14,254.33,254.11,254.13,2739.0,233.2183,233.3926,233.1907,233.2091,2739.0
2021-08-04 12:55:00,254.22,254.26,254.01,254.01,2813.0,233.2917,233.3284,233.099,233.099,2813.0
2021-08-04 13:00:00,254.01,254.35,253.99,254.23,2508.0,233.099,233.411,233.0806,233.3009,2508.0
2021-08-04 13:05:00,254.23,254.57,254.19,254.35,10320.0,233.3009,233.6129,233.2642,233.411,10320.0
2021-08-04 13:10:00,254.33,254.39,254.29,254.36,2999.0,233.3926,233.4477,233.3559,233.4202,2999.0
2021-08-04 13:15:00,254.27,254.28,254.15,254.25,1850.0,233.3376,233.3467,233.2275,233.3192,1850.0
2021-08-04 13:20:00,254.24,254.75,254.24,254.72,2478.0,233.31,233.7781,233.31,233.7505,2478.0
2021-08-04 13:25:00,254.72,254.72,254.36,254.36,3032.0,233.7505,233.7505,233.4202,233.4202,3032.0
2021-08-04 13:30:00,254.34,254.34,253.84,253.94,8506.0,233.4018,233.4018,232.943,233.0347,8506.0
2021-08-04 13:35:00,253.93,254.14,253.93,253.99,2638.0,233.0256,233.2183,233.0256,233.0806,2638.0
2021-08-04 13:40:00,254.11,254.11,253.98,253.98,4198.0,233.1907,233.1907,233.0714,233.0714,4198.0
2021-08-04 13:45:00,253.86,254.28,253.85,254.28,4622.0,232.9613,233.3467,232.9521,233.3467,4622.0
2021-08-04 13:50:00,254.26,254.39,254.14,254.21,1600.0,233.3284,233.4477,233.2183,233.2825,1600.0
2021-08-04 13:55:00,254.22,254.22,254.03,254.11,2683.0,233.2917,233.2917,233.1173,233.1907,2683.0
2021-08-04 14:00:00,254.11,254.2,254.04,254.17,2738.0,233.1907,233.2733,233.1265,233.2458,2738.0
2021-08-04 14:05:00,254.1,254.21,254.02,254.21,1743.0,233.1816,233.2825,233.1082,233.2825,1743.0
2021-08-04 14:10:00,254.22,254.39,254.14,254.14,6135.0,233.2917,233.4477,233.2183,233.2183,6135.0
2021-08-04 14:15:00,254.1,254.2,254.02,254.12,1940.0,233.1816,233.2733,233.1082,233.1999,1940.0
2021-08-04 14:20:00,254.13,254.2,253.75,253.75,4199.0,233.2091,233.2733,232.8604,232.8604,4199.0
2021-08-04 14:25:00,253.73,253.84,253.52,253.52,11990.0,232.842,232.943,232.6493,232.6493,11990.0
2021-08-04 14:30:00,253.58,253.75,253.57,253.75,6496.0,232.7044,232.8604,232.6952,232.8604,6496.0
2021-08-04 14:35:00,253.74,253.92,253.69,253.88,2373.0,232.8512,233.0164,232.8053,232.9797,2373.0
2021-08-04 14:40:00,253.95,253.95,253.55,253.67,3045.0,233.0439,233.0439,232.6768,232.787,3045.0
2021-08-04 14:45:00,253.71,253.71,253.26,253.43,5323.0,232.8237,232.8237,232.4107,232.5667,5323.0
2021-08-04 14:50:00,253.43,253.44,252.67,252.87,15665.0,232.5667,232.5759,231.8693,232.0528,15665.0
2021-08-04 14:55:00,252.94,253.19,252.71,253.04,5064.0,232.1171,232.3465,231.906,232.2088,5064.0
2021-08-04 15:00:00,253.09,253.27,253.03,253.27,11664.0,232.2547,232.4199,232.1997,232.4199,11664.0
2021-08-04 15:05:00,253.31,253.45,253.15,253.26,12347.0,232.4566,232.5851,232.3098,232.4107,12347.0
2021-08-04 15:10:00,253.34,253.45,253.26,253.34,11727.0,232.4841,232.5851,232.4107,232.4841,11727.0
2021-08-04 15:15:00,253.36,253.77,253.07,253.73,10046.0,232.5025,232.8787,232.2364,232.842,10046.0
2021-08-04 15:20:00,253.76,253.99,253.7,253.95,7477.0,232.8696,233.0806,232.8145,233.0439,7477.0
2021-08-04 15:25:00,253.89,254.21,253.85,254.17,8645.0,232.9889,233.2825,232.9521,233.2458,8645.0
2021-08-04 15:30:00,254.19,254.27,254.0,254.0,10225.0,233.2642,233.3376,233.0898,233.0898,10225.0
2021-08-04 15:35:00,253.99,254.06,253.76,253.93,11795.0,233.0806,233.1449,232.8696,233.0256,11795.0
2021-08-04 15:40:00,253.94,254.08,253.81,254.02,13405.0,233.0347,233.1632,232.9154,233.1082,13405.0
2021-08-04 15:45:00,254.05,254.05,253.81,253.81,10529.0,233.1357,233.1357,232.9154,232.9154,10529.0
2021-08-04 15:50:00,253.73,253.93,253.46,253.49,23393.0,232.842,233.0256,232.5943,232.6218,23393.0
2021-08-04 15:55:00,253.54,253.75,253.39,253.62,65040.0,232.6677,232.8604,232.53,232.7411,65040.0
2021-08-05 09:30:00,254.79,256.21,254.07,255.19,16644.0,233.8148,235.1179,233.154,234.1818,16644.0
2021-08-05 09:35:00,255.46,256.26,255.31,256.15,5373.0,234.4296,235.1637,234.292,235.0628,5373.0
2021-08-05 09:40:00,256.22,256.38,255.21,255.21,7310.0,235.127,235.2739,234.2002,234.2002,7310.0
2021-08-05 09:45:00,254.96,255.51,254.65,255.04,5551.0,233.9708,234.4755,233.6863,234.0442,5551.0
2021-08-05 09:50:00,255.18,255.37,254.96,254.97,3850.0,234.1727,234.347,233.9708,233.9799,3850.0
2021-08-05 09:55:00,255.04,255.28,254.82,255.19,5712.0,234.0442,234.2644,233.8423,234.1818,5712.0
2021-08-05 10:00:00,255.28,255.34,255.12,255.21,5264.0,234.2644,234.3195,234.1176,234.2002,5264.0
2021-08-05 10:05:00,255.28,255.41,254.73,254.84,12517.0,234.2644,234.3837,233.7597,233.8606,12517.0
2021-08-05 10:10:00,254.81,254.84,254.36,254.4,5046.0,233.8331,233.8606,233.4202,233.4569,5046.0
2021-08-05 10:15:00,254.41,254.42,253.87,253.87,5740.0,233.466,233.4752,232.9705,232.9705,5740.0
2021-08-05 10:20:00,253.94,254.09,253.7,253.73,7826.0,233.0347,233.1724,232.8145,232.842,7826.0
2021-08-05 10:25:00,253.62,253.91,253.37,253.37,7030.0,232.7411,233.0072,232.5117,232.5117,7030.0
2021-08-05 10:30:00,253.4,253.4,253.08,253.21,5018.0,232.5392,232.5392,232.2455,232.3648,5018.0
2021-08-05 10:35:00,253.31,253.38,252.75,252.82,22945.0,232.4566,232.5208,231.9427,232.0069,22945.0
2021-08-05 10:40:00,252.85,253.32,252.8,253.28,11399.0,232.0345,232.4658,231.9886,232.4291,11399.0
2021-08-05 10:45:00,253.21,253.28,253.06,253.15,10439.0,232.3648,232.4291,232.2272,232.3098,10439.0
2021-08-05 10:50:00,253.12,253.24,252.95,253.19,6453.0,232.2822,232.3924,232.1262,232.3465,6453.0
2021-08-05 10:55:00,253.26,253.49,253.17,253.21,7567.0,232.4107,232.6218,232.3281,232.3648,7567.0
2021-08-05 11:00:00,253.16,253.61,253.05,253.61,3836.0,232.319,232.7319,232.218,232.7319,3836.0
2021-08-05 11:05:00,253.68,253.73,253.55,253.7,7492.0,232.7961,232.842,232.6768,232.8145,7492.0
2021-08-05 11:10:00,253.73,254.13,253.72,254.13,4904.0,232.842,233.2091,232.8329,233.2091,4904.0
2021-08-05 11:15:00,254.12,254.39,254.07,254.39,4932.0,233.1999,233.4477,233.154,233.4477,4932.0
2021-08-05 11:20:00,254.39,254.82,254.37,254.5,6464.0,233.4477,233.8423,233.4293,233.5486,6464.0
2021-08-05 11:25:00,254.65,254.89,254.48,254.79,5304.0,233.6863,233.9065,233.5303,233.8148,5304.0
2021-08-05 11:30:00,254.74,254.85,254.5,254.85,11067.0,233.7689,233.8698,233.5486,233.8698,11067.0
2021-08-05 11:35:00,254.82,254.89,254.76,254.76,2118.0,233.8423,233.9065,233.7872,233.7872,2118.0
2021-08-05 11:40:00,254.64,254.74,254.59,254.73,2791.0,233.6771,233.7689,233.6312,233.7597,2791.0
2021-08-05 11:45:00,254.63,254.69,254.08,254.13,8895.0,233.6679,233.723,233.1632,233.2091,8895.0
2021-08-05 11:50:00,254.18,254.34,254.09,254.11,18408.0,233.255,233.4018,233.1724,233.1907,18408.0
2021-08-05 11:55:00,254.14,254.2,253.98,254.06,7704.0,233.2183,233.2733,233.0714,233.1449,7704.0
2021-08-05 12:00:00,254.0,254.27,253.84,253.84,8316.0,233.0898,233.3376,232.943,232.943,8316.0
2021-08-05 12:05:00,254.0,254.12,253.92,254.0,3852.0,233.0898,233.1999,233.0164,233.0898,3852.0
2021-08-05 12:10:00,254.18,254.21,254.11,254.21,2111.0,233.255,233.2825,233.1907,233.2825,2111.0
2021-08-05 12:15:00,254.22,254.28,254.14,254.2,3040.0,233.2917,233.3467,233.2183,233.2733,3040.0
2021-08-05 12:20:00,254.13,254.16,254.01,254.04,9356.0,233.2091,233.2366,233.099,233.1265,9356.0
2021-08-05 12:25:00,253.96,254.1,253.9,254.09,2440.0,233.0531,233.1816,232.998,233.1724,2440.0
2021-08-05 12:30:00,254.09,254.14,253.91,253.92,5362.0,233.1724,233.2183,233.0072,233.0164,5362.0
2021-08-05 12:35:00,253.91,253.91,253.56,253.66,2726.0,233.0072,233.0072,232.686,232.7778,2726.0
2021-08-05 12:40:00,253.69,253.73,253.47,253.59,2450.0,232.8053,232.842,232.6034,232.7136,2450.0
2021-08-05 12:45:00,253.63,253.67,253.63,253.67,405.0,232.7503,232.787,232.7503,232.787,405.0
2021-08-05 12:50:00,253.72,253.72,253.55,253.65,3332.0,232.8329,232.8329,232.6768,232.7686,3332.0
2021-08-05 12:55:00,253.65,253.67,253.39,253.51,7374.0,232.7686,232.787,232.53,232.6401,7374.0
2021-08-05 13:00:00,253.53,253.64,253.49,253.5,5127.0,232.6585,232.7594,232.6218,232.631,5127.0
2021-08-05 13:05:00,253.5,253.53,252.86,253.05,16656.0,232.631,232.6585,232.0436,232.218,16656.0
2021-08-05 13:10:00,252.99,253.35,252.97,253.24,21433.0,232.1629,232.4933,232.1446,232.3924,21433.0
2021-08-05 13:15:00,253.29,253.46,253.26,253.43,3984.0,232.4383,232.5943,232.4107,232.5667,3984.0
2021-08-05 13:20:00,253.43,253.72,253.43,253.72,4239.0,232.5667,232.8329,232.5667,232.8329,4239.0
2021-08-05 13:25:00,253.68,253.81,253.68,253.76,3135.0,232.7961,232.9154,232.7961,232.8696,3135.0
2021-08-05 13:30:00,253.73,253.73,253.58,253.67,2484.0,232.842,232.842,232.7044,232.787,2484.0
2021-08-05 13:35:00,253.65,253.81,253.56,253.81,2952.0,232.7686,232.9154,232.686,232.9154,2952.0
2021-08-05 13:40:00,253.81,253.86,253.59,253.61,2467.0,232.9154,232.9613,232.7136,232.7319,2467.0
2021-08-05 13:45:00,253.59,253.93,253.59,253.93,2471.0,232.7136,233.0256,232.7136,233.0256,2471.0
2021-08-05 13:50:00,253.84,253.96,253.82,253.91,3317.0,232.943,233.0531,232.9246,233.0072,3317.0
2021-08-05 13:55:00,253.93,253.97,253.88,253.9,2200.0,233.0256,233.0623,232.9797,232.998,2200.0
2021-08-05 14:00:00,253.89,254.04,253.89,253.98,2902.0,232.9889,233.1265,232.9889,233.0714,2902.0
2021-08-05 14:05:00,254.01,254.12,254.0,254.08,4447.0,233.099,233.1999,233.0898,233.1632,4447.0
2021-08-05 14:10:00,254.11,254.18,253.92,253.98,5621.0,233.1907,233.255,233.0164,233.0714,5621.0
2021-08-05 14:15:00,253.95,254.07,253.91,254.0,2069.0,233.0439,233.154,233.0072,233.0898,2069.0
2021-08-05 14:20:00,253.93,253.93,253.74,253.83,4572.0,233.0256,233.0256,232.8512,232.9338,4572.0
2021-08-05 14:25:00,253.83,253.94,253.78,253.8,4266.0,232.9338,233.0347,232.8879,232.9063,4266.0
2021-08-05 14:30:00,253.73,253.8,253.67,253.79,6018.0,232.842,232.9063,232.787,232.8971,6018.0
2021-08-05 14:35:00,253.81,253.81,253.66,253.69,5001.0,232.9154,232.9154,232.7778,232.8053,5001.0
2021-08-05 14:40:00,253.75,253.82,253.73,253.8,4401.0,232.8604,232.9246,232.842,232.9063,4401.0
2021-08-05 14:45:00,253.73,253.76,253.63,253.72,7278.0,232.842,232.8696,232.7503,232.8329,7278.0
2021-08-05 14:50:00,253.72,253.85,253.52,253.52,19463.0,232.8329,232.9521,232.6493,232.6493,19463.0
2021-08-05 14:55:00,253.6,253.6,253.09,253.09,3600.0,232.7227,232.7227,232.2547,232.2547,3600.0
2021-08-05 15:00:00,253.13,253.37,253.1,253.35,5364.0,232.2914,232.5117,232.2639,232.4933,5364.0
2021-08-05 15:05:00,253.33,253.54,253.33,253.4,4875.0,232.475,232.6677,232.475,232.5392,4875.0
2021-08-05 15:10:00,253.39,253.47,253.35,253.39,13763.0,232.53,232.6034,232.4933,232.53,13763.0
2021-08-05 15:15:00,253.39,253.45,253.22,253.31,9740.0,232.53,232.5851,232.374,232.4566,9740.0
2021-08-05 15:20:00,253.3,253.45,253.21,253.21,15281.0,232.4474,232.5851,232.3648,232.3648,15281.0
2021-08-05 15:25:00,253.22,253.6,253.21,253.55,20220.0,232.374,232.7227,232.3648,232.6768,20220.0
2021-08-05 15:30:00,253.52,253.92,253.44,253.92,8824.0,232.6493,233.0164,232.5759,233.0164,8824.0
2021-08-05 15:35:00,254.05,254.05,253.93,253.96,19119.0,233.1357,233.1357,233.0256,233.0531,19119.0
2021-08-05 15:40:00,253.93,254.32,253.33,254.22,30342.0,233.0256,233.3835,232.475,233.2917,30342.0
2021-08-05 15:45:00,254.22,254.31,254.15,254.18,7889.0,233.2917,233.3743,233.2275,233.255,7889.0
2021-08-05 15:50:00,254.25,254.35,254.02,254.35,9606.0,233.3192,233.411,233.1082,233.411,9606.0
2021-08-05 15:55:00,254.27,254.5,254.08,254.47,27377.0,233.3376,233.5486,233.1632,233.5211,27377.0
2021-08-06 09:30:00,254.5,256.02,254.05,255.36,13329.0,234.543,235.9438,234.1283,235.3356,13329.0
2021-08-06 09:35:00,255.2,255.47,254.62,255.44,4415.0,235.1881,235.4369,234.6536,235.4093,4415.0
2021-08-06 09:40:00,255.69,256.13,255.11,256.13,35480.0,235.6397,236.0452,235.1052,236.0452,35480.0
2021-08-06 09:45:00,256.08,256.28,255.53,256.0,15165.0,235.9991,236.1834,235.4922,235.9254,15165.0
2021-08-06 09:50:00,255.93,256.13,255.05,255.22,6886.0,235.8609,236.0452,235.0499,235.2065,6886.0
2021-08-06 09:55:00,255.47,255.75,255.36,255.41,3748.0,235.4369,235.695,235.3356,235.3816,3748.0
2021-08-06 10:00:00,255.39,256.38,255.25,256.2,4136.0,235.3632,236.2756,235.2342,236.1097,4136.0
2021-08-06 10:05:00,256.44,256.6,256.02,256.15,4892.0,236.3309,236.4783,235.9438,236.0636,4892.0
2021-08-06 10:10:00,256.31,256.39,255.87,256.34,3170.0,236.2111,236.2848,235.8056,236.2387,3170.0
2021-08-06 10:15:00,256.34,256.47,256.05,256.32,9050.0,236.2387,236.3585,235.9715,236.2203,9050.0
2021-08-06 10:20:00,256.31,257.0,256.09,257.0,4339.0,236.2111,236.847,236.0083,236.847,4339.0
2021-08-06 10:25:00,256.88,256.88,256.51,256.62,3858.0,236.7364,236.7364,236.3954,236.4968,3858.0
2021-08-06 10:30:00,256.63,257.27,256.44,257.1,8463.0,236.506,237.0958,236.3309,236.9391,8463.0
2021-08-06 10:35:00,257.16,257.16,256.66,256.67,2800.0,236.9944,236.9944,236.5336,236.5428,2800.0
2021-08-06 10:40:00,256.66,256.66,256.33,256.39,8971.0,236.5336,236.5336,236.2295,236.2848,8971.0
2021-08-06 10:45:00,256.39,256.71,256.35,256.62,2784.0,236.2848,236.5797,236.2479,236.4968,2784.0
2021-08-06 10:50:00,256.5,256.64,256.23,256.6,4480.0,236.3862,236.5152,236.1373,236.4783,4480.0
2021-08-06 10:55:00,256.52,256.63,256.46,256.56,16135.0,236.4046,236.506,236.3493,236.4415,16135.0
2021-08-06 11:00:00,256.65,257.17,256.6,257.16,30832.0,236.5244,237.0036,236.4783,236.9944,30832.0
2021-08-06 11:05:00,257.01,257.29,257.0,257.15,7573.0,236.8562,237.1142,236.847,236.9852,7573.0
2021-08-06 11:10:00,257.31,257.33,256.75,256.75,5155.0,237.1327,237.1511,236.6166,236.6166,5155.0
2021-08-06 11:15:00,256.82,256.95,256.3,256.38,7385.0,236.6811,236.8009,236.2019,236.2756,7385.0
2021-08-06 11:20:00,256.55,256.96,256.55,256.8,4552.0,236.4323,236.8101,236.4323,236.6626,4552.0
2021-08-06 11:25:00,256.75,256.79,256.42,256.49,4312.0,236.6166,236.6534,236.3124,236.377,4312.0
2021-08-06 11:30:00,256.41,256.41,255.97,256.09,4072.0,236.3032,236.3032,235.8977,236.0083,4072.0
2021-08-06 11:35:00,256.16,256.3,256.04,256.18,7754.0,236.0728,236.2019,235.9622,236.0913,7754.0
2021-08-06 11:40:00,256.23,256.26,256.14,256.17,3854.0,236.1373,236.165,236.0544,236.0821,3854.0
2021-08-06 11:45:00,256.16,256.67,256.11,256.67,5688.0,236.0728,236.5428,236.0268,236.5428,5688.0
2021-08-06 11:50:00,256.67,256.67,256.45,256.59,3238.0,236.5428,236.5428,236.3401,236.4691,3238.0
2021-08-06 11:55:00,256.54,256.65,256.32,256.38,3800.0,236.423,236.5244,236.2203,236.2756,3800.0
2021-08-06 12:00:00,256.43,256.63,256.31,256.57,4674.0,236.3217,236.506,236.2111,236.4507,4674.0
2021-08-06 12:05:00,256.57,256.59,256.31,256.31,3089.0,236.4507,236.4691,236.2111,236.2111,3089.0
2021-08-06 12:10:00,256.21,256.48,256.21,256.37,2040.0,236.1189,236.3677,236.1189,236.2664,2040.0
2021-08-06 12:15:00,256.31,256.41,256.12,256.13,3775.0,236.2111,236.3032,236.036,236.0452,3775.0
2021-08-06 12:20:00,256.2,256.42,256.2,256.4,1979.0,236.1097,236.3124,236.1097,236.294,1979.0
2021-08-06 12:25:00,256.36,256.37,256.17,256.24,5972.0,236.2572,236.2664,236.0821,236.1466,5972.0
2021-08-06 12:30:00,256.18,256.47,256.12,256.33,4772.0,236.0913,236.3585,236.036,236.2295,4772.0
2021-08-06 12:35:00,256.36,256.53,256.32,256.33,2200.0,236.2572,236.4138,236.2203,236.2295,2200.0
2021-08-06 12:40:00,256.25,256.3,255.98,256.0,2827.0,236.1558,236.2019,235.9069,235.9254,2827.0
2021-08-06 12:45:00,255.98,256.13,255.9,256.13,4500.0,235.9069,236.0452,235.8332,236.0452,4500.0
2021-08-06 12:50:00,256.34,256.39,256.26,256.39,2102.0,236.2387,236.2848,236.165,236.2848,2102.0
2021-08-06 12:55:00,256.39,256.39,256.22,256.36,2706.0,236.2848,236.2848,236.1281,236.2572,2706.0
2021-08-06 13:00:00,256.35,256.35,256.14,256.19,2354.0,236.2479,236.2479,236.0544,236.1005,2354.0
2021-08-06 13:05:00,256.14,256.14,255.94,256.01,5000.0,236.0544,236.0544,235.8701,235.9346,5000.0
2021-08-06 13:10:00,256.1,256.11,255.95,255.97,3470.0,236.0175,236.0268,235.8793,235.8977,3470.0
2021-08-06 13:15:00,255.95,256.19,255.94,256.15,3272.0,235.8793,236.1005,235.8701,236.0636,3272.0
2021-08-06 13:20:00,256.14,256.22,256.08,256.13,3394.0,236.0544,236.1281,235.9991,236.0452,3394.0
2021-08-06 13:25:00,256.08,256.15,255.95,256.1,7611.0,235.9991,236.0636,235.8793,236.0175,7611.0
2021-08-06 13:30:00,256.04,256.14,256.02,256.05,2702.0,235.9622,236.0544,235.9438,235.9715,2702.0
2021-08-06 13:35:00,256.01,256.06,255.99,256.0,4561.0,235.9346,235.9807,235.9162,235.9254,4561.0
2021-08-06 13:40:00,256.0,256.13,255.93,256.13,9096.0,235.9254,236.0452,235.8609,236.0452,9096.0
2021-08-06 13:45:00,256.18,256.26,256.15,256.16,3835.0,236.0913,236.165,236.0636,236.0728,3835.0
2021-08-06 13:50:00,256.13,256.17,256.01,256.06,5456.0,236.0452,236.0821,235.9346,235.9807,5456.0
2021-08-06 13:55:00,256.15,256.25,256.09,256.25,2940.0,236.0636,236.1558,236.0083,236.1558,2940.0
2021-08-06 14:00:00,256.28,256.43,256.23,256.43,3847.0,236.1834,236.3217,236.1373,236.3217,3847.0
2021-08-06 14:05:00,256.35,256.36,256.14,256.2,3806.0,236.2479,236.2572,236.0544,236.1097,3806.0
2021-08-06 14:10:00,256.17,256.27,256.12,256.19,3251.0,236.0821,236.1742,236.036,236.1005,3251.0
2021-08-06 14:15:00,256.18,256.34,256.18,256.32,1976.0,236.0913,236.2387,236.0913,236.2203,1976.0
2021-08-06 14:20:00,256.36,256.36,256.13,256.2,4317.0,236.2572,236.2572,236.0452,236.1097,4317.0
2021-08-06 14:25:00,256.18,256.25,256.11,256.14,4712.0,236.0913,236.1558,236.0268,236.0544,4712.0
2021-08-06 14:30:00,256.18,256.26,256.09,256.23,11900.0,236.0913,236.165,236.0083,236.1373,11900.0
2021-08-06 14:35:00,256.23,256.23,256.09,256.13,17743.0,236.1373,236.1373,236.0083,236.0452,17743.0
2021-08-06 14:40:00,256.13,256.13,255.93,255.93,7691.0,236.0452,236.0452,235.8609,235.8609,7691.0
2021-08-06 14:45:00,255.97,256.17,255.96,256.1,8593.0,235.8977,236.0821,235.8885,236.0175,8593.0
2021-08-06 14:50:00,256.07,256.25,255.99,255.99,8593.0,235.9899,236.1558,235.9162,235.9162,8593.0
2021-08-06 14:55:00,256.01,256.01,255.63,255.68,6915.0,235.9346,235.9346,235.5844,235.6305,6915.0
2021-08-06 15:00:00,255.72,255.76,255.64,255.67,6463.0,235.6673,235.7042,235.5936,235.6213,6463.0
2021-08-06 15:05:00,255.67,255.89,255.67,255.87,9953.0,235.6213,235.824,235.6213,235.8056,9953.0
2021-08-06 15:10:00,255.8,255.95,255.76,255.87,5026.0,235.7411,235.8793,235.7042,235.8056,5026.0
2021-08-06 15:15:00,255.88,255.98,255.65,255.7,5096.0,235.8148,235.9069,235.6028,235.6489,5096.0
2021-08-06 15:20:00,255.69,255.89,255.68,255.89,7153.0,235.6397,235.824,235.6305,235.824,7153.0
2021-08-06 15:25:00,255.85,255.93,255.83,255.9,6068.0,235.7871,235.8609,235.7687,235.8332,6068.0
2021-08-06 15:30:00,255.89,256.0,255.83,255.9,11452.0,235.824,235.9254,235.7687,235.8332,11452.0
2021-08-06 15:35:00,255.96,256.04,255.7,255.87,10344.0,235.8885,235.9622,235.6489,235.8056,10344.0
2021-08-06 15:40:00,255.87,255.95,255.72,255.72,8801.0,235.8056,235.8793,235.6673,235.6673,8801.0
2021-08-06 15:45:00,255.79,255.91,255.73,255.91,9425.0,235.7318,235.8424,235.6766,235.8424,9425.0
2021-08-06 15:50:00,255.86,255.95,255.69,255.9,17881.0,235.7964,235.8793,235.6397,235.8332,17881.0
2021-08-06 15:55:00,255.9,256.07,255.79,256.05,39377.0,235.8332,235.9899,235.7318,235.9715,39377.0
2021-08-09 09:30:00,255.34,255.78,254.84,255.08,12861.0,235.3171,235.7226,234.8563,235.0775,12861.0
2021-08-09 09:35:00,255.25,255.57,254.87,254.87,6467.0,235.2342,235.5291,234.884,234.884,6467.0
2021-08-09 09:40:00,255.39,255.45,254.7,255.45,5895.0,235.3632,235.4185,234.7273,235.4185,5895.0
2021-08-09 09:45:00,255.55,256.2,255.55,255.77,9021.0,235.5107,236.1097,235.5107,235.7134,9021.0
2021-08-09 09:50:00,255.8,256.2,255.59,255.77,13558.0,235.7411,236.1097,235.5475,235.7134,13558.0
2021-08-09 09:55:00,255.74,256.16,255.74,256.08,23470.0,235.6858,236.0728,235.6858,235.9991,23470.0
2021-08-09 10:00:00,255.88,256.17,255.76,255.91,14714.0,235.8148,236.0821,235.7042,235.8424,14714.0
2021-08-09 10:05:00,255.86,255.87,255.66,255.71,9830.0,235.7964,235.8056,235.612,235.6581,9830.0
2021-08-09 10:10:00,255.52,255.63,255.0,255.28,9053.0,235.483,235.5844,235.0038,235.2618,9053.0
2021-08-09 10:15:00,255.33,255.43,255.16,255.4,8145.0,235.3079,235.4001,235.1513,235.3724,8145.0
2021-08-09 10:20:00,255.28,255.81,255.22,255.63,13192.0,235.2618,235.7503,235.2065,235.5844,13192.0
2021-08-09 10:25:00,255.54,255.57,255.4,255.49,6561.0,235.5015,235.5291,235.3724,235.4554,6561.0
2021-08-09 10:30:00,255.49,255.54,255.14,255.31,9583.0,235.4554,235.5015,235.1328,235.2895,9583.0
2021-08-09 10:35:00,255.29,255.38,255.14,255.25,4819.0,235.2711,235.354,235.1328,235.2342,4819.0
2021-08-09 10:40:00,255.17,255.41,255.16,255.24,4781.0,235.1605,235.3816,235.1513,235.225,4781.0
2021-08-09 10:45:00,255.12,255.6,255.12,255.47,8041.0,235.1144,235.5567,235.1144,235.4369,8041.0
2021-08-09 10:50:00,255.36,255.99,255.36,255.48,10241.0,235.3356,235.9162,235.3356,235.4462,10241.0
2021-08-09 10:55:00,255.44,255.81,255.39,255.75,6242.0,235.4093,235.7503,235.3632,235.695,6242.0
2021-08-09 11:00:00,255.74,255.74,255.18,255.21,3980.0,235.6858,235.6858,235.1697,235.1973,3980.0
2021-08-09 11:05:00,255.4,255.62,255.31,255.44,2900.0,235.3724,235.5752,235.2895,235.4093,2900.0
2021-08-09 11:10:00,255.45,255.62,255.44,255.59,1300.0,235.4185,235.5752,235.4093,235.5475,1300.0
2021-08-09 11:15:00,255.58,255.73,255.48,255.48,4300.0,235.5383,235.6766,235.4462,235.4462,4300.0
2021-08-09 11:20:00,255.42,255.5,255.37,255.37,1429.0,235.3909,235.4646,235.3448,235.3448,1429.0
2021-08-09 11:25:00,255.35,255.5,255.27,255.45,3542.0,235.3264,235.4646,235.2526,235.4185,3542.0
2021-08-09 11:30:00,255.35,255.62,255.35,255.57,2418.0,235.3264,235.5752,235.3264,235.5291,2418.0
2021-08-09 11:35:00,255.56,255.62,255.55,255.6,1800.0,235.5199,235.5752,235.5107,235.5567,1800.0
2021-08-09 11:40:00,255.63,255.92,255.57,255.92,2361.0,235.5844,235.8517,235.5291,235.8517,2361.0
2021-08-09 11:45:00,255.84,256.0,255.78,256.0,3037.0,235.7779,235.9254,235.7226,235.9254,3037.0
2021-08-09 11:50:00,256.0,256.13,255.9,256.13,2947.0,235.9254,236.0452,235.8332,236.0452,2947.0
2021-08-09 11:55:00,256.22,256.22,256.08,256.17,2000.0,236.1281,236.1281,235.9991,236.0821,2000.0
2021-08-09 12:00:00,256.14,256.14,255.6,255.6,900.0,236.0544,236.0544,235.5567,235.5567,900.0
2021-08-09 12:05:00,255.58,255.8,255.57,255.78,2091.0,235.5383,235.7411,235.5291,235.7226,2091.0
2021-08-09 12:10:00,255.79,255.89,255.79,255.89,1244.0,235.7318,235.824,235.7318,235.824,1244.0
2021-08-09 12:15:00,255.88,255.91,255.66,255.72,6059.0,235.8148,235.8424,235.612,235.6673,6059.0
2021-08-09 12:20:00,255.72,255.72,255.34,255.55,3280.0,235.6673,235.6673,235.3171,235.5107,3280.0
2021-08-09 12:25:00,255.5,255.56,255.44,255.56,500.0,235.4646,235.5199,235.4093,235.5199,500.0
2021-08-09 12:30:00,255.65,255.67,255.39,255.39,1967.0,235.6028,235.6213,235.3632,235.3632,1967.0
2021-08-09 12:35:00,255.3,255.55,255.3,255.55,2098.0,235.2803,235.5107,235.2803,235.5107,2098.0
2021-08-09 12:40:00,255.52,255.58,255.46,255.58,1000.0,235.483,235.5383,235.4277,235.5383,1000.0
2021-08-09 12:45:00,255.58,255.6,255.27,255.41,2858.0,235.5383,235.5567,235.2526,235.3816,2858.0
2021-08-09 12:50:00,255.47,255.66,255.47,255.66,2149.0,235.4369,235.612,235.4369,235.612,2149.0
2021-08-09 12:55:00,255.61,255.73,255.59,255.66,1403.0,235.566,235.6766,235.5475,235.612,1403.0
2021-08-09 13:00:00,255.75,255.94,255.75,255.93,1433.0,235.695,235.8701,235.695,235.8609,1433.0
2021-08-09 13:05:00,255.96,256.01,255.9,255.96,1835.0,235.8885,235.9346,235.8332,235.8885,1835.0
2021-08-09 13:10:00,255.94,256.01,255.85,255.97,2125.0,235.8701,235.9346,235.7871,235.8977,2125.0
2021-08-09 13:15:00,255.97,256.08,255.87,255.92,3115.0,235.8977,235.9991,235.8056,235.8517,3115.0
2021-08-09 13:20:00,255.91,256.14,255.91,256.07,3525.0,235.8424,236.0544,235.8424,235.9899,3525.0
2021-08-09 13:25:00,256.1,256.17,256.06,256.07,2478.0,236.0175,236.0821,235.9807,235.9899,2478.0
2021-08-09 13:30:00,256.11,256.14,255.95,255.95,3975.0,236.0268,236.0544,235.8793,235.8793,3975.0
2021-08-09 13:35:00,255.95,256.24,255.94,256.2,1311.0,235.8793,236.1466,235.8701,236.1097,1311.0
2021-08-09 13:40:00,256.19,256.19,256.15,256.16,916.0,236.1005,236.1005,236.0636,236.0728,916.0
2021-08-09 13:45:00,256.16,256.21,256.05,256.21,3889.0,236.0728,236.1189,235.9715,236.1189,3889.0
2021-08-09 13:50:00,256.28,256.28,256.23,256.26,2903.0,236.1834,236.1834,236.1373,236.165,2903.0
2021-08-09 13:55:00,256.22,256.35,256.17,256.17,6229.0,236.1281,236.2479,236.0821,236.0821,6229.0
2021-08-09 14:00:00,256.17,256.31,256.17,256.28,3803.0,236.0821,236.2111,236.0821,236.1834,3803.0
2021-08-09 14:05:00,256.28,256.32,256.14,256.14,2742.0,236.1834,236.2203,236.0544,236.0544,2742.0
2021-08-09 14:10:00,256.12,256.29,256.12,256.27,4515.0,236.036,236.1926,236.036,236.1742,4515.0
2021-08-09 14:15:00,256.29,256.35,256.15,256.21,4446.0,236.1926,236.2479,236.0636,236.1189,4446.0
2021-08-09 14:20:00,256.26,256.28,256.18,256.21,1638.0,236.165,236.1834,236.0913,236.1189,1638.0
2021-08-09 14:25:00,256.25,256.34,256.19,256.33,3933.0,236.1558,236.2387,236.1005,236.2295,3933.0
2021-08-09 14:30:00,256.34,256.34,256.17,256.28,3100.0,236.2387,236.2387,236.0821,236.1834,3100.0
2021-08-09 14:35:00,256.28,256.32,256.22,256.3,1541.0,236.1834,236.2203,236.1281,236.2019,1541.0
2021-08-09 14:40:00,256.29,256.46,256.22,256.43,8242.0,236.1926,236.3493,236.1281,236.3217,8242.0
2021-08-09 14:45:00,256.44,256.54,256.4,256.51,2452.0,236.3309,236.423,236.294,236.3954,2452.0
2021-08-09 14:50:00,256.49,256.49,256.26,256.37,3344.0,236.377,236.377,236.165,236.2664,3344.0
2021-08-09 14:55:00,256.37,256.37,256.17,256.23,4535.0,236.2664,236.2664,236.0821,236.1373,4535.0
2021-08-09 15:00:00,256.26,256.35,256.23,256.28,3600.0,236.165,236.2479,236.1373,236.1834,3600.0
2021-08-09 15:05:00,256.23,256.23,256.01,256.06,5279.0,236.1373,236.1373,235.9346,235.9807,5279.0
2021-08-09 15:10:00,256.08,256.2,256.08,256.18,7382.0,235.9991,236.1097,235.9991,236.0913,7382.0
2021-08-09 15:15:00,256.19,256.33,256.19,256.24,5282.0,236.1005,236.2295,236.1005,236.1466,5282.0
2021-08-09 15:20:00,256.25,256.25,255.96,255.97,9611.0,236.1558,236.1558,235.8885,235.8977,9611.0
2021-08-09 15:25:00,255.97,256.07,255.88,256.07,7211.0,235.8977,235.9899,235.8148,235.9899,7211.0
2021-08-09 15:30:00,256.14,256.21,256.1,256.18,6123.0,236.0544,236.1189,236.0175,236.0913,6123.0
2021-08-09 15:35:00,256.19,256.23,256.05,256.14,9911.0,236.1005,236.1373,235.9715,236.0544,9911.0
2021-08-09 15:40:00,256.1,256.1,255.67,255.71,7594.0,236.0175,236.0175,235.6213,235.6581,7594.0
2021-08-09 15:45:00,255.74,255.76,255.51,255.52,11999.0,235.6858,235.7042,235.4738,235.483,11999.0
2021-08-09 15:50:00,255.4,255.65,255.4,255.6,19538.0,235.3724,235.6028,235.3724,235.5567,19538.0
2021-08-09 15:55:00,255.59,255.74,255.47,255.64,41149.0,235.5475,235.6858,235.4369,235.5936,41149.0
2021-08-10 09:30:00,256.39,257.47,256.32,256.82,23884.0,236.2848,237.2801,236.2203,236.6811,23884.0
2021-08-10 09:35:00,256.99,257.1,256.18,256.73,3381.0,236.8377,236.9391,236.0913,236.5981,3381.0
2021-08-10 09:40:00,257.09,257.23,256.76,257.2,3495.0,236.9299,237.0589,236.6258,237.0313,3495.0
2021-08-10 09:45:00,257.6,257.94,257.28,257.28,9310.0,237.3999,237.7133,237.105,237.105,9310.0
2021-08-10 09:50:00,257.22,257.29,256.37,257.13,11114.0,237.0497,237.1142,236.2664,236.9668,11114.0
2021-08-10 09:55:00,257.21,257.89,257.21,257.37,4975.0,237.0405,237.6672,237.0405,237.188,4975.0
2021-08-10 10:00:00,257.21,257.52,257.02,257.31,5479.0,237.0405,237.3262,236.8654,237.1327,5479.0
2021-08-10 10:05:00,257.31,257.32,256.75,256.89,5964.0,237.1327,237.1419,236.6166,236.7456,5964.0
2021-08-10 10:10:00,256.73,257.33,256.73,256.99,12133.0,236.5981,237.1511,236.5981,236.8377,12133.0
2021-08-10 10:15:00,257.02,258.3,257.02,257.9,7060.0,236.8654,238.045,236.8654,237.6764,7060.0
2021-08-10 10:20:00,257.81,258.25,257.77,258.09,6290.0,237.5934,237.9989,237.5566,237.8515,6290.0
2021-08-10 10:25:00,258.18,258.58,258.16,258.24,8866.0,237.9344,238.3031,237.916,237.9897,8866.0
2021-08-10 10:30:00,258.26,258.57,258.25,258.44,14862.0,238.0082,238.2939,237.9989,238.174,14862.0
2021-08-10 10:35:00,258.4,258.66,258.27,258.57,8917.0,238.1372,238.3768,238.0174,238.2939,8917.0
2021-08-10 10:40:00,258.52,259.07,258.47,258.91,5602.0,238.2478,238.7546,238.2017,238.6072,5602.0
2021-08-10 10:45:00,258.87,259.82,258.87,259.7,9433.0,238.5703,239.4458,238.5703,239.3352,9433.0
2021-08-10 10:50:00,259.6,259.64,258.93,259.11,11159.0,239.2431,239.2799,238.6256,238.7915,11159.0
2021-08-10 10:55:00,259.16,259.68,259.16,259.46,5383.0,238.8376,239.3168,238.8376,239.1141,5383.0
2021-08-10 11:00:00,259.4,259.7,259.35,259.36,5933.0,239.0588,239.3352,239.0127,239.0219,5933.0
2021-08-10 11:05:00,259.3,259.63,259.22,259.58,4159.0,238.9666,239.2707,238.8929,239.2247,4159.0
2021-08-10 11:10:00,259.62,259.98,259.61,259.98,6308.0,239.2615,239.5933,239.2523,239.5933,6308.0
2021-08-10 11:15:00,259.9,260.0,259.59,259.83,7888.0,239.5196,239.6117,239.2339,239.455,7888.0
2021-08-10 11:20:00,259.8,260.17,259.8,260.1,7544.0,239.4274,239.7684,239.4274,239.7039,7544.0
2021-08-10 11:25:00,260.1,260.33,259.98,260.17,5530.0,239.7039,239.9158,239.5933,239.7684,5530.0
2021-08-10 11:30:00,260.24,260.42,259.99,260.04,5695.0,239.8329,239.9988,239.6025,239.6486,5695.0
2021-08-10 11:35:00,259.98,260.04,259.85,260.04,6870.0,239.5933,239.6486,239.4735,239.6486,6870.0
2021-08-10 11:40:00,260.25,260.41,260.16,260.38,7761.0,239.8421,239.9896,239.7592,239.9619,7761.0
2021-08-10 11:45:00,260.38,260.39,259.91,259.97,4200.0,239.9619,239.9711,239.5288,239.5841,4200.0
2021-08-10 11:50:00,259.94,260.02,259.74,259.88,11550.0,239.5564,239.6301,239.3721,239.5011,11550.0
2021-08-10 11:55:00,259.84,260.22,259.84,260.2,4039.0,239.4643,239.8145,239.4643,239.796,4039.0
2021-08-10 12:00:00,260.28,260.36,259.79,259.85,4841.0,239.8698,239.9435,239.4182,239.4735,4841.0
2021-08-10 12:05:00,259.86,260.03,259.86,260.03,7404.0,239.4827,239.6394,239.4827,239.6394,7404.0
2021-08-10 12:10:00,260.03,260.03,259.6,259.83,8228.0,239.6394,239.6394,239.2431,239.455,8228.0
2021-08-10 12:15:00,259.81,260.11,259.8,259.99,5591.0,239.4366,239.7131,239.4274,239.6025,5591.0
2021-08-10 12:20:00,259.94,260.04,259.77,259.92,3479.0,239.5564,239.6486,239.3998,239.538,3479.0
2021-08-10 12:25:00,259.92,260.07,259.69,259.83,4104.0,239.538,239.6762,239.326,239.455,4104.0
2021-08-10 12:30:00,259.86,259.91,259.62,259.65,3644.0,239.4827,239.5288,239.2615,239.2892,3644.0
2021-08-10 12:35:00,259.69,259.76,259.57,259.61,3603.0,239.326,239.3905,239.2154,239.2523,3603.0
2021-08-10 12:40:00,259.73,259.89,259.69,259.79,4542.0,239.3629,239.5103,239.326,239.4182,4542.0
2021-08-10 12:45:00,259.75,259.75,259.48,259.48,4768.0,239.3813,239.3813,239.1325,239.1325,4768.0
2021-08-10 12:50:00,259.45,259.75,259.31,259.75,4056.0,239.1048,239.3813,238.9758,239.3813,4056.0
2021-08-10 12:55:00,259.81,259.85,259.65,259.75,1900.0,239.4366,239.4735,239.2892,239.3813,1900.0
2021-08-10 13:00:00,259.8,259.8,259.51,259.51,2200.0,239.4274,239.4274,239.1601,239.1601,2200.0
2021-08-10 13:05:00,259.48,259.72,259.48,259.7,3163.0,239.1325,239.3537,239.1325,239.3352,3163.0
2021-08-10 13:10:00,259.7,259.81,259.48,259.48,3644.0,239.3352,239.4366,239.1325,239.1325,3644.0
2021-08-10 13:15:00,259.55,259.77,259.52,259.74,4786.0,239.197,239.3998,239.1694,239.3721,4786.0
2021-08-10 13:20:00,259.71,259.75,259.42,259.75,6472.0,239.3445,239.3813,239.0772,239.3813,6472.0
2021-08-10 13:25:00,259.72,260.07,259.71,260.02,3942.0,239.3537,239.6762,239.3445,239.6301,3942.0
2021-08-10 13:30:00,260.13,260.13,259.59,259.62,4083.0,239.7315,239.7315,239.2339,239.2615,4083.0
2021-08-10 13:35:00,259.58,259.6,259.39,259.39,2665.0,239.2247,239.2431,239.0495,239.0495,2665.0
2021-08-10 13:40:00,259.49,259.74,259.47,259.63,3259.0,239.1417,239.3721,239.1233,239.2707,3259.0
2021-08-10 13:45:00,259.5,259.5,258.99,259.22,4499.0,239.1509,239.1509,238.6809,238.8929,4499.0
2021-08-10 13:50:00,259.24,259.5,259.21,259.31,3037.0,238.9113,239.1509,238.8837,238.9758,3037.0
2021-08-10 13:55:00,259.33,259.45,259.22,259.41,4400.0,238.9943,239.1048,238.8929,239.068,4400.0
2021-08-10 14:00:00,259.43,259.51,259.25,259.31,3211.0,239.0864,239.1601,238.9205,238.9758,3211.0
2021-08-10 14:05:00,259.27,259.27,259.08,259.09,4018.0,238.939,238.939,238.7639,238.7731,4018.0
2021-08-10 14:10:00,259.16,259.32,259.16,259.18,2700.0,238.8376,238.985,238.8376,238.856,2700.0
2021-08-10 14:15:00,259.16,259.34,259.04,259.28,2773.0,238.8376,239.0035,238.727,238.9482,2773.0
2021-08-10 14:20:00,259.29,259.46,259.26,259.27,7614.0,238.9574,239.1141,238.9297,238.939,7614.0
2021-08-10 14:25:00,259.21,259.27,259.06,259.27,2672.0,238.8837,238.939,238.7454,238.939,2672.0
2021-08-10 14:30:00,259.27,259.33,259.18,259.33,2218.0,238.939,238.9943,238.856,238.9943,2218.0
2021-08-10 14:35:00,259.29,259.45,259.24,259.39,3390.0,238.9574,239.1048,238.9113,239.0495,3390.0
2021-08-10 14:40:00,259.42,259.43,259.26,259.39,3241.0,239.0772,239.0864,238.9297,239.0495,3241.0
2021-08-10 14:45:00,259.39,259.41,259.08,259.21,6273.0,239.0495,239.068,238.7639,238.8837,6273.0
2021-08-10 14:50:00,259.23,259.46,259.23,259.46,7308.0,238.9021,239.1141,238.9021,239.1141,7308.0
2021-08-10 14:55:00,259.5,259.6,259.44,259.5,3517.0,239.1509,239.2431,239.0956,239.1509,3517.0
2021-08-10 15:00:00,259.51,259.51,259.23,259.24,4079.0,239.1601,239.1601,238.9021,238.9113,4079.0
2021-08-10 15:05:00,259.17,259.27,258.96,259.27,5120.0,238.8468,238.939,238.6533,238.939,5120.0
2021-08-10 15:10:00,259.31,259.41,259.21,259.3,3426.0,238.9758,239.068,238.8837,238.9666,3426.0
2021-08-10 15:15:00,259.33,259.37,259.09,259.16,5267.0,238.9943,239.0311,238.7731,238.8376,5267.0
2021-08-10 15:20:00,259.17,259.21,259.07,259.1,4512.0,238.8468,238.8837,238.7546,238.7823,4512.0
2021-08-10 15:25:00,259.1,259.13,259.01,259.08,5658.0,238.7823,238.8099,238.6993,238.7639,5658.0
2021-08-10 15:30:00,259.02,259.02,258.66,258.71,8028.0,238.7086,238.7086,238.3768,238.4229,8028.0
2021-08-10 15:35:00,258.72,258.74,258.48,258.72,6838.0,238.4321,238.4505,238.2109,238.4321,6838.0
2021-08-10 15:40:00,258.73,258.82,258.59,258.59,9949.0,238.4413,238.5242,238.3123,238.3123,9949.0
2021-08-10 15:45:00,258.59,258.71,258.47,258.62,9278.0,238.3123,238.4229,238.2017,238.3399,9278.0
2021-08-10 15:50:00,258.68,258.75,258.55,258.55,16357.0,238.3952,238.4597,238.2754,238.2754,16357.0
2021-08-10 15:55:00,258.55,259.12,258.46,259.0,47588.0,238.2754,238.8007,238.1925,238.6901,47588.0
2021-08-11 09:30:00,259.82,260.18,259.27,259.87,14566.0,239.4458,239.7776,238.939,239.4919,14566.0
2021-08-11 09:35:00,259.58,261.39,259.54,261.36,9626.0,239.2247,240.8927,239.1878,240.8651,9626.0
2021-08-11 09:40:00,261.05,261.46,260.98,261.41,7069.0,240.5794,240.9572,240.5149,240.9111,7069.0
2021-08-11 09:45:00,261.68,262.12,261.47,261.92,7302.0,241.16,241.5655,240.9664,241.3812,7302.0
2021-08-11 09:50:00,261.87,261.89,260.91,261.86,8216.0,241.3351,241.3535,240.4504,241.3259,8216.0
2021-08-11 09:55:00,261.84,262.4,261.7,261.7,8837.0,241.3074,241.8235,241.1784,241.1784,8837.0
2021-08-11 10:00:00,261.96,262.44,261.96,262.18,6009.0,241.418,241.8604,241.418,241.6208,6009.0
2021-08-11 10:05:00,262.19,262.38,261.73,262.32,8930.0,241.63,241.8051,241.2061,241.7498,8930.0
2021-08-11 10:10:00,262.32,262.84,262.12,262.62,7264.0,241.7498,242.229,241.5655,242.0263,7264.0
2021-08-11 10:15:00,262.51,263.04,262.32,263.04,7795.0,241.9249,242.4133,241.7498,242.4133,7795.0
2021-08-11 10:20:00,263.06,263.2,262.54,262.67,4903.0,242.4318,242.5608,241.9525,242.0723,4903.0
2021-08-11 10:25:00,262.66,262.66,262.12,262.61,3941.0,242.0631,242.0631,241.5655,242.017,3941.0
2021-08-11 10:30:00,262.6,262.6,262.26,262.38,4332.0,242.0078,242.0078,241.6945,241.8051,4332.0
2021-08-11 10:35:00,262.28,262.6,262.15,262.56,4550.0,241.7129,242.0078,241.5931,241.971,4550.0
2021-08-11 10:40:00,262.91,263.14,262.84,263.14,6292.0,242.2935,242.5055,242.229,242.5055,6292.0
2021-08-11 10:45:00,263.13,263.54,263.06,263.38,4986.0,242.4963,242.8741,242.4318,242.7267,4986.0
2021-08-11 10:50:00,263.34,263.63,263.28,263.53,2516.0,242.6898,242.9571,242.6345,242.8649,2516.0
2021-08-11 10:55:00,263.49,263.55,263.34,263.49,4432.0,242.828,242.8833,242.6898,242.828,4432.0
2021-08-11 11:00:00,263.47,263.9,263.47,263.73,4715.0,242.8096,243.2059,242.8096,243.0492,4715.0
2021-08-11 11:05:00,263.68,263.8,263.32,263.32,4016.0,243.0031,243.1137,242.6714,242.6714,4016.0
2021-08-11 11:10:00,263.39,264.23,263.36,264.23,4175.0,242.7359,243.51,242.7082,243.51,4175.0
2021-08-11 11:15:00,264.02,264.49,264.01,264.47,5344.0,243.3165,243.7496,243.3073,243.7312,5344.0
2021-08-11 11:20:00,264.35,264.35,263.99,263.99,2869.0,243.6206,243.6206,243.2888,243.2888,2869.0
2021-08-11 11:25:00,264.07,264.12,263.79,263.79,3798.0,243.3626,243.4086,243.1045,243.1045,3798.0
2021-08-11 11:30:00,263.8,263.95,263.77,263.95,2326.0,243.1137,243.252,243.0861,243.252,2326.0
2021-08-11 11:35:00,263.91,263.99,263.77,263.89,6308.0,243.2151,243.2888,243.0861,243.1967,6308.0
2021-08-11 11:40:00,263.76,263.99,263.73,263.86,4100.0,243.0769,243.2888,243.0492,243.169,4100.0
2021-08-11 11:45:00,263.83,264.07,263.68,264.05,8560.0,243.1414,243.3626,243.0031,243.3441,8560.0
2021-08-11 11:50:00,263.97,263.97,263.41,263.55,10710.0,243.2704,243.2704,242.7543,242.8833,10710.0
2021-08-11 11:55:00,263.64,263.84,263.6,263.62,2651.0,242.9663,243.1506,242.9294,242.9478,2651.0
2021-08-11 12:00:00,263.67,263.71,263.47,263.47,3460.0,242.9939,243.0308,242.8096,242.8096,3460.0
2021-08-11 12:05:00,263.52,263.7,263.52,263.57,2459.0,242.8557,243.0216,242.8557,242.9018,2459.0
2021-08-11 12:10:00,263.63,263.87,263.63,263.72,3693.0,242.9571,243.1782,242.9571,243.04,3693.0
2021-08-11 12:15:00,263.6,263.68,263.52,263.52,2465.0,242.9294,243.0031,242.8557,242.8557,2465.0
2021-08-11 12:20:00,263.48,263.7,263.45,263.51,4712.0,242.8188,243.0216,242.7912,242.8465,4712.0
2021-08-11 12:25:00,263.63,263.64,263.22,263.34,4164.0,242.9571,242.9663,242.5792,242.6898,4164.0
2021-08-11 12:30:00,263.38,263.47,263.11,263.47,3882.0,242.7267,242.8096,242.4778,242.8096,3882.0
2021-08-11 12:35:00,263.4,263.6,263.39,263.47,3959.0,242.7451,242.9294,242.7359,242.8096,3959.0
2021-08-11 12:40:00,263.47,263.47,263.25,263.25,1716.0,242.8096,242.8096,242.6069,242.6069,1716.0
2021-08-11 12:45:00,263.21,263.24,263.09,263.23,3901.0,242.57,242.5976,242.4594,242.5884,3901.0
2021-08-11 12:50:00,263.36,263.55,263.28,263.51,4119.0,242.7082,242.8833,242.6345,242.8465,4119.0
2021-08-11 12:55:00,263.49,263.64,263.49,263.61,2780.0,242.828,242.9663,242.828,242.9386,2780.0
2021-08-11 13:00:00,263.65,263.84,263.43,263.53,5500.0,242.9755,243.1506,242.7727,242.8649,5500.0
2021-08-11 13:05:00,263.53,263.58,263.36,263.5,6126.0,242.8649,242.911,242.7082,242.8373,6126.0
2021-08-11 13:10:00,263.53,263.6,263.38,263.51,13780.0,242.8649,242.9294,242.7267,242.8465,13780.0
2021-08-11 13:15:00,263.46,263.57,263.41,263.5,7157.0,242.8004,242.9018,242.7543,242.8373,7157.0
2021-08-11 13:20:00,263.56,263.73,263.53,263.61,3016.0,242.8926,243.0492,242.8649,242.9386,3016.0
2021-08-11 13:25:00,263.53,263.62,263.45,263.53,4970.0,242.8649,242.9478,242.7912,242.8649,4970.0
2021-08-11 13:30:00,263.61,263.79,263.54,263.65,6491.0,242.9386,243.1045,242.8741,242.9755,6491.0
2021-08-11 13:35:00,263.59,263.81,263.53,263.71,6126.0,242.9202,243.1229,242.8649,243.0308,6126.0
2021-08-11 13:40:00,263.74,263.86,263.69,263.84,2312.0,243.0584,243.169,243.0124,243.1506,2312.0
2021-08-11 13:45:00,263.89,264.06,263.88,264.01,5345.0,243.1967,243.3533,243.1875,243.3073,5345.0
2021-08-11 13:50:00,264.05,264.23,264.03,264.14,3653.0,243.3441,243.51,243.3257,243.4271,3653.0
2021-08-11 13:55:00,264.11,264.2,263.98,264.03,3453.0,243.3994,243.4824,243.2796,243.3257,3453.0
2021-08-11 14:00:00,264.0,264.02,263.88,264.0,4994.0,243.298,243.3165,243.1875,243.298,4994.0
2021-08-11 14:05:00,264.02,264.09,263.92,264.09,4565.0,243.3165,243.381,243.2243,243.381,4565.0
2021-08-11 14:10:00,264.13,264.33,264.05,264.26,3750.0,243.4179,243.6022,243.3441,243.5377,3750.0
2021-08-11 14:15:00,264.22,264.67,264.1,264.67,11691.0,243.5008,243.9155,243.3902,243.9155,11691.0
2021-08-11 14:20:00,264.76,265.14,264.45,264.83,27769.0,243.9985,244.3487,243.7128,244.063,27769.0
2021-08-11 14:25:00,264.87,265.06,264.71,264.94,8643.0,244.0998,244.2749,243.9524,244.1643,8643.0
2021-08-11 14:30:00,264.8,264.89,264.63,264.82,7074.0,244.0353,244.1183,243.8786,244.0537,7074.0
2021-08-11 14:35:00,264.87,264.92,264.76,264.91,3342.0,244.0998,244.1459,243.9985,244.1367,3342.0
2021-08-11 14:40:00,264.98,265.07,264.75,264.83,3903.0,244.2012,244.2841,243.9892,244.063,3903.0
2021-08-11 14:45:00,264.82,264.94,264.73,264.94,3096.0,244.0537,244.1643,243.9708,244.1643,3096.0
2021-08-11 14:50:00,264.88,264.92,264.68,264.77,3108.0,244.109,244.1459,243.9247,244.0077,3108.0
2021-08-11 14:55:00,264.72,264.72,264.54,264.58,2824.0,243.9616,243.9616,243.7957,243.8326,2824.0
2021-08-11 15:00:00,264.57,265.0,264.57,265.0,4810.0,243.8234,244.2196,243.8234,244.2196,4810.0
2021-08-11 15:05:00,265.13,265.19,264.92,265.14,4797.0,244.3394,244.3947,244.1459,244.3487,4797.0
2021-08-11 15:10:00,265.13,265.36,265.06,265.34,5437.0,244.3394,244.5514,244.2749,244.533,5437.0
2021-08-11 15:15:00,265.33,265.37,265.15,265.29,7875.0,244.5238,244.5606,244.3579,244.4869,7875.0
2021-08-11 15:20:00,265.29,265.37,265.1,265.22,9624.0,244.4869,244.5606,244.3118,244.4224,9624.0
2021-08-11 15:25:00,265.22,265.22,265.04,265.11,11071.0,244.4224,244.4224,244.2565,244.321,11071.0
2021-08-11 15:30:00,265.15,265.65,265.05,265.59,24161.0,244.3579,244.8187,244.2657,244.7634,24161.0
2021-08-11 15:35:00,265.58,265.73,265.43,265.67,37718.0,244.7542,244.8924,244.6159,244.8371,37718.0
2021-08-11 15:40:00,265.64,265.68,265.15,265.25,24723.0,244.8094,244.8463,244.3579,244.45,24723.0
2021-08-11 15:45:00,265.27,265.31,265.03,265.19,16054.0,244.4685,244.5053,244.2473,244.3947,16054.0
2021-08-11 15:50:00,265.19,265.92,265.01,265.8,57076.0,244.3947,245.0675,244.2288,244.9569,57076.0
2021-08-11 15:55:00,265.74,266.24,265.69,265.7,115568.0,244.9016,245.3624,244.8555,244.8647,115568.0
2021-08-12 09:30:00,264.85,265.98,264.74,265.07,11187.0,244.0814,245.1228,243.98,244.2841,11187.0
2021-08-12 09:35:00,265.38,266.2,265.12,265.58,7252.0,244.5698,245.3255,244.3302,244.7542,7252.0
2021-08-12 09:40:00,265.92,266.47,265.64,266.14,15524.0,245.0675,245.5744,244.8094,245.2702,15524.0
2021-08-12 09:45:00,266.35,267.48,265.99,266.33,6630.0,245.4638,246.5052,245.132,245.4453,6630.0
2021-08-12 09:50:00,266.51,266.72,266.06,266.59,6610.0,245.6112,245.8048,245.1965,245.685,6610.0
2021-08-12 09:55:00,266.77,267.56,266.42,267.33,13249.0,245.8508,246.5789,245.5283,246.3669,13249.0
2021-08-12 10:00:00,267.26,267.43,266.99,267.11,6721.0,246.3024,246.4591,246.0536,246.1642,6721.0
2021-08-12 10:05:00,266.89,267.3,266.89,267.15,7828.0,245.9614,246.3393,245.9614,246.201,7828.0
2021-08-12 10:10:00,267.2,267.33,266.87,267.05,19079.0,246.2471,246.3669,245.943,246.1089,19079.0
2021-08-12 10:15:00,267.18,267.49,266.87,266.88,5387.0,246.2287,246.5144,245.943,245.9522,5387.0
2021-08-12 10:20:00,266.95,267.17,266.84,266.91,16484.0,246.0167,246.2195,245.9153,245.9799,16484.0
2021-08-12 10:25:00,266.97,267.05,266.89,267.05,4538.0,246.0352,246.1089,245.9614,246.1089,4538.0
2021-08-12 10:30:00,266.94,267.48,266.89,267.36,5652.0,246.0075,246.5052,245.9614,246.3946,5652.0
2021-08-12 10:35:00,267.09,267.3,266.94,266.94,2383.0,246.1457,246.3393,246.0075,246.0075,2383.0
2021-08-12 10:40:00,266.87,266.87,266.61,266.72,10581.0,245.943,245.943,245.7034,245.8048,10581.0
2021-08-12 10:45:00,266.69,267.0,266.69,266.99,5263.0,245.7771,246.0628,245.7771,246.0536,5263.0
2021-08-12 10:50:00,267.03,267.06,266.73,266.93,6976.0,246.0904,246.1181,245.814,245.9983,6976.0
2021-08-12 10:55:00,266.82,267.13,266.78,266.89,6784.0,245.8969,246.1826,245.8601,245.9614,6784.0
2021-08-12 11:00:00,266.84,266.9,266.44,266.63,14559.0,245.9153,245.9706,245.5467,245.7218,14559.0
2021-08-12 11:05:00,266.7,266.77,266.27,266.42,25769.0,245.7863,245.8508,245.39,245.5283,25769.0
2021-08-12 11:10:00,266.42,267.06,266.38,266.93,16327.0,245.5283,246.1181,245.4914,245.9983,16327.0
2021-08-12 11:15:00,266.91,266.91,266.25,266.54,13657.0,245.9799,245.9799,245.3716,245.6389,13657.0
2021-08-12 11:20:00,266.53,266.73,266.5,266.6,2344.0,245.6297,245.814,245.602,245.6942,2344.0
2021-08-12 11:25:00,266.47,266.68,266.35,266.67,3572.0,245.5744,245.7679,245.4638,245.7587,3572.0
2021-08-12 11:30:00,266.58,266.69,266.44,266.63,2707.0,245.6757,245.7771,245.5467,245.7218,2707.0
2021-08-12 11:35:00,266.47,266.8,266.42,266.8,5430.0,245.5744,245.8785,245.5283,245.8785,5430.0
2021-08-12 11:40:00,266.82,267.04,266.82,267.0,5935.0,245.8969,246.0997,245.8969,246.0628,5935.0
2021-08-12 11:45:00,266.99,267.12,266.94,267.05,11858.0,246.0536,246.1734,246.0075,246.1089,11858.0
2021-08-12 11:50:00,267.1,267.26,267.04,267.26,6162.0,246.155,246.3024,246.0997,246.3024,6162.0
2021-08-12 11:55:00,267.26,267.35,267.1,267.13,9730.0,246.3024,246.3854,246.155,246.1826,9730.0
2021-08-12 12:00:00,267.15,267.41,267.13,267.32,3226.0,246.201,246.4406,246.1826,246.3577,3226.0
2021-08-12 12:05:00,267.42,267.66,267.28,267.6,11977.0,246.4499,246.671,246.3208,246.6158,11977.0
2021-08-12 12:10:00,267.58,267.81,267.5,267.79,3788.0,246.5973,246.8093,246.5236,246.7909,3788.0
2021-08-12 12:15:00,267.76,267.78,267.66,267.68,5796.0,246.7632,246.7816,246.671,246.6895,5796.0
2021-08-12 12:20:00,267.63,267.63,267.31,267.5,1882.0,246.6434,246.6434,246.3485,246.5236,1882.0
2021-08-12 12:25:00,267.61,267.83,267.61,267.78,4761.0,246.625,246.8277,246.625,246.7816,4761.0
2021-08-12 12:30:00,267.77,267.95,267.68,267.95,8474.0,246.7724,246.9383,246.6895,246.9383,8474.0
2021-08-12 12:35:00,267.96,268.34,267.88,268.3,15445.0,246.9475,247.2977,246.8738,247.2609,15445.0
2021-08-12 12:40:00,268.23,268.27,268.12,268.13,7584.0,247.1963,247.2332,247.095,247.1042,7584.0
2021-08-12 12:45:00,268.19,268.19,267.75,267.75,4554.0,247.1595,247.1595,246.754,246.754,4554.0
2021-08-12 12:50:00,267.78,267.93,267.7,267.89,2177.0,246.7816,246.9199,246.7079,246.883,2177.0
2021-08-12 12:55:00,267.74,267.94,267.7,267.94,4548.0,246.7448,246.9291,246.7079,246.9291,4548.0
2021-08-12 13:00:00,267.84,267.92,267.76,267.92,2701.0,246.8369,246.9107,246.7632,246.9107,2701.0
2021-08-12 13:05:00,267.81,267.84,267.59,267.73,5256.0,246.8093,246.8369,246.6065,246.7356,5256.0
2021-08-12 13:10:00,267.74,267.77,267.7,267.7,3410.0,246.7448,246.7724,246.7079,246.7079,3410.0
2021-08-12 13:15:00,267.66,267.87,267.56,267.87,10588.0,246.671,246.8646,246.5789,246.8646,10588.0
2021-08-12 13:20:00,267.87,267.95,267.76,267.94,3076.0,246.8646,246.9383,246.7632,246.9291,3076.0
2021-08-12 13:25:00,267.88,267.99,267.84,267.97,3987.0,246.8738,246.9752,246.8369,246.9567,3987.0
2021-08-12 13:30:00,267.94,268.13,267.9,267.93,7137.0,246.9291,247.1042,246.8922,246.9199,7137.0
2021-08-12 13:35:00,268.0,268.08,267.93,267.93,5877.0,246.9844,247.0581,246.9199,246.9199,5877.0
2021-08-12 13:40:00,267.97,268.14,267.97,268.13,3115.0,246.9567,247.1134,246.9567,247.1042,3115.0
2021-08-12 13:45:00,268.1,268.17,268.0,268.08,5362.0,247.0765,247.1411,246.9844,247.0581,5362.0
2021-08-12 13:50:00,268.04,268.13,267.99,268.03,3280.0,247.0212,247.1042,246.9752,247.012,3280.0
2021-08-12 13:55:00,268.04,268.17,268.0,268.14,2932.0,247.0212,247.1411,246.9844,247.1134,2932.0
2021-08-12 14:00:00,268.19,268.27,268.07,268.27,6055.0,247.1595,247.2332,247.0489,247.2332,6055.0
2021-08-12 14:05:00,268.24,268.26,268.15,268.21,2612.0,247.2056,247.224,247.1226,247.1779,2612.0
2021-08-12 14:10:00,268.14,268.3,268.11,268.18,7878.0,247.1134,247.2609,247.0858,247.1503,7878.0
2021-08-12 14:15:00,268.18,268.35,268.17,268.25,3409.0,247.1503,247.3069,247.1411,247.2148,3409.0
2021-08-12 14:20:00,268.31,268.4,268.29,268.29,4477.0,247.2701,247.353,247.2516,247.2516,4477.0
2021-08-12 14:25:00,268.22,268.38,268.22,268.33,2279.0,247.1871,247.3346,247.1871,247.2885,2279.0
2021-08-12 14:30:00,268.32,268.44,268.28,268.38,3320.0,247.2793,247.3899,247.2424,247.3346,3320.0
2021-08-12 14:35:00,268.37,268.45,268.31,268.38,5767.0,247.3254,247.3991,247.2701,247.3346,5767.0
2021-08-12 14:40:00,268.41,268.6,268.41,268.57,8187.0,247.3622,247.5373,247.3622,247.5097,8187.0
2021-08-12 14:45:00,268.62,268.84,268.54,268.82,14715.0,247.5558,247.7585,247.482,247.7401,14715.0
2021-08-12 14:50:00,268.77,268.81,268.66,268.72,5700.0,247.694,247.7309,247.5926,247.6479,5700.0
2021-08-12 14:55:00,268.71,268.77,268.62,268.64,4232.0,247.6387,247.694,247.5558,247.5742,4232.0
2021-08-12 15:00:00,268.57,268.58,268.3,268.45,4818.0,247.5097,247.5189,247.2609,247.3991,4818.0
2021-08-12 15:05:00,268.45,268.47,268.29,268.36,5342.0,247.3991,247.4175,247.2516,247.3162,5342.0
2021-08-12 15:10:00,268.35,268.35,268.14,268.16,6283.0,247.3069,247.3069,247.1134,247.1318,6283.0
2021-08-12 15:15:00,268.13,268.43,268.07,268.42,10762.0,247.1042,247.3807,247.0489,247.3714,10762.0
2021-08-12 15:20:00,268.41,268.59,268.4,268.44,6438.0,247.3622,247.5281,247.353,247.3899,6438.0
2021-08-12 15:25:00,268.44,268.72,268.42,268.72,8012.0,247.3899,247.6479,247.3714,247.6479,8012.0
2021-08-12 15:30:00,268.71,268.76,268.61,268.76,9150.0,247.6387,247.6848,247.5465,247.6848,9150.0
2021-08-12 15:35:00,268.74,268.77,268.48,268.69,24774.0,247.6664,247.694,247.4267,247.6203,24774.0
2021-08-12 15:40:00,268.65,268.65,268.36,268.4,13963.0,247.5834,247.5834,247.3162,247.353,13963.0
2021-08-12 15:45:00,268.39,268.66,268.36,268.63,27556.0,247.3438,247.5926,247.3162,247.565,27556.0
2021-08-12 15:50:00,268.58,269.24,268.58,269.05,26676.0,247.5189,248.1271,247.5189,247.952,26676.0
2021-08-12 15:55:00,269.05,269.16,268.9,269.0,47340.0,247.952,248.0534,247.8138,247.906,47340.0
2021-08-13 09:30:00,269.06,269.14,268.33,268.6,15013.0,247.9613,248.035,247.2885,247.5373,15013.0
2021-08-13 09:35:00,268.57,269.14,268.34,269.14,4794.0,247.5097,248.035,247.2977,248.035,4794.0
2021-08-13 09:40:00,269.24,269.97,268.92,269.21,5192.0,248.1271,248.7999,247.8322,248.0995,5192.0
2021-08-13 09:45:00,269.35,269.42,268.65,268.93,4691.0,248.2285,248.293,247.5834,247.8415,4691.0
2021-08-13 09:50:00,268.84,268.84,267.93,268.03,5012.0,247.7585,247.7585,246.9199,247.012,5012.0
2021-08-13 09:55:00,267.94,268.54,267.62,268.07,3502.0,246.9291,247.482,246.6342,247.0489,3502.0
2021-08-13 10:00:00,268.13,268.25,267.79,268.0,14998.0,247.1042,247.2148,246.7909,246.9844,14998.0
2021-08-13 10:05:00,268.0,268.19,267.68,268.0,26809.0,246.9844,247.1595,246.6895,246.9844,26809.0
2021-08-13 10:10:00,268.13,268.24,267.9,268.16,9725.0,247.1042,247.2056,246.8922,247.1318,9725.0
2021-08-13 10:15:00,268.01,268.34,267.88,268.25,5643.0,246.9936,247.2977,246.8738,247.2148,5643.0
2021-08-13 10:20:00,268.0,268.31,267.92,268.11,4407.0,246.9844,247.2701,246.9107,247.0858,4407.0
2021-08-13 10:25:00,268.04,268.05,267.45,267.45,9039.0,247.0212,247.0305,246.4775,246.4775,9039.0
2021-08-13 10:30:00,267.43,267.52,267.2,267.23,4812.0,246.4591,246.542,246.2471,246.2748,4812.0
2021-08-13 10:35:00,267.15,267.45,267.08,267.2,14875.0,246.201,246.4775,246.1365,246.2471,14875.0
2021-08-13 10:40:00,267.39,267.61,267.25,267.56,3929.0,246.4222,246.625,246.2932,246.5789,3929.0
2021-08-13 10:45:00,267.49,267.93,267.49,267.73,2367.0,246.5144,246.9199,246.5144,246.7356,2367.0
2021-08-13 10:50:00,267.74,267.95,267.36,267.38,4838.0,246.7448,246.9383,246.3946,246.413,4838.0
2021-08-13 10:55:00,267.35,267.73,267.29,267.31,8531.0,246.3854,246.7356,246.3301,246.3485,8531.0
2021-08-13 11:00:00,267.32,267.45,267.15,267.32,2253.0,246.3577,246.4775,246.201,246.3577,2253.0
2021-08-13 11:05:00,267.25,267.66,267.25,267.66,7621.0,246.2932,246.671,246.2932,246.671,7621.0
2021-08-13 11:10:00,267.68,268.1,267.64,267.94,4832.0,246.6895,247.0765,246.6526,246.9291,4832.0
2021-08-13 11:15:00,267.91,268.05,267.83,267.97,2411.0,246.9014,247.0305,246.8277,246.9567,2411.0
2021-08-13 11:20:00,268.01,268.25,267.93,268.0,6708.0,246.9936,247.2148,246.9199,246.9844,6708.0
2021-08-13 11:25:00,267.98,268.03,267.7,267.9,2300.0,246.966,247.012,246.7079,246.8922,2300.0
2021-08-13 11:30:00,268.1,268.17,267.91,267.91,2790.0,247.0765,247.1411,246.9014,246.9014,2790.0
2021-08-13 11:35:00,267.83,267.96,267.74,267.91,2362.0,246.8277,246.9475,246.7448,246.9014,2362.0
2021-08-13 11:40:00,268.06,268.16,267.93,268.16,2505.0,247.0397,247.1318,246.9199,247.1318,2505.0
2021-08-13 11:45:00,268.15,268.34,268.15,268.18,3900.0,247.1226,247.2977,247.1226,247.1503,3900.0
2021-08-13 11:50:00,268.26,268.26,268.06,268.22,2771.0,247.224,247.224,247.0397,247.1871,2771.0
2021-08-13 11:55:00,268.14,268.25,268.08,268.19,4815.0,247.1134,247.2148,247.0581,247.1595,4815.0
2021-08-13 12:00:00,268.21,268.27,268.07,268.2,2668.0,247.1779,247.2332,247.0489,247.1687,2668.0
2021-08-13 12:05:00,268.14,268.2,268.03,268.08,5412.0,247.1134,247.1687,247.012,247.0581,5412.0
2021-08-13 12:10:00,268.11,268.23,268.03,268.15,3300.0,247.0858,247.1963,247.012,247.1226,3300.0
2021-08-13 12:15:00,268.16,268.16,268.03,268.03,5072.0,247.1318,247.1318,247.012,247.012,5072.0
2021-08-13 12:20:00,268.16,268.29,268.07,268.29,2981.0,247.1318,247.2516,247.0489,247.2516,2981.0
2021-08-13 12:25:00,268.31,268.37,268.08,268.18,2491.0,247.2701,247.3254,247.0581,247.1503,2491.0
2021-08-13 12:30:00,268.24,268.27,268.06,268.19,3861.0,247.2056,247.2332,247.0397,247.1595,3861.0
2021-08-13 12:35:00,268.28,268.37,268.18,268.2,3471.0,247.2424,247.3254,247.1503,247.1687,3471.0
2021-08-13 12:40:00,268.14,268.33,268.14,268.27,3180.0,247.1134,247.2885,247.1134,247.2332,3180.0
2021-08-13 12:45:00,268.27,268.42,268.16,268.18,3462.0,247.2332,247.3714,247.1318,247.1503,3462.0
2021-08-13 12:50:00,268.15,268.23,268.1,268.15,1282.0,247.1226,247.1963,247.0765,247.1226,1282.0
2021-08-13 12:55:00,268.13,268.29,268.02,268.2,5363.0,247.1042,247.2516,247.0028,247.1687,5363.0
2021-08-13 13:00:00,268.23,268.28,268.12,268.18,2967.0,247.1963,247.2424,247.095,247.1503,2967.0
2021-08-13 13:05:00,268.18,268.22,268.09,268.18,3566.0,247.1503,247.1871,247.0673,247.1503,3566.0
2021-08-13 13:10:00,268.15,268.19,268.08,268.16,5864.0,247.1226,247.1595,247.0581,247.1318,5864.0
2021-08-13 13:15:00,268.22,268.31,268.02,268.17,11750.0,247.1871,247.2701,247.0028,247.1411,11750.0
2021-08-13 13:20:00,268.1,268.31,268.07,268.29,4055.0,247.0765,247.2701,247.0489,247.2516,4055.0
2021-08-13 13:25:00,268.29,268.47,268.29,268.4,3055.0,247.2516,247.4175,247.2516,247.353,3055.0
2021-08-13 13:30:00,268.36,268.37,268.23,268.27,2883.0,247.3162,247.3254,247.1963,247.2332,2883.0
2021-08-13 13:35:00,268.25,268.33,268.19,268.22,2600.0,247.2148,247.2885,247.1595,247.1871,2600.0
2021-08-13 13:40:00,268.25,268.58,268.25,268.58,4793.0,247.2148,247.5189,247.2148,247.5189,4793.0
2021-08-13 13:45:00,268.6,268.67,268.47,268.58,3636.0,247.5373,247.6018,247.4175,247.5189,3636.0
2021-08-13 13:50:00,268.59,268.71,268.53,268.63,1687.0,247.5281,247.6387,247.4728,247.565,1687.0
2021-08-13 13:55:00,268.65,268.66,268.56,268.62,1509.0,247.5834,247.5926,247.5005,247.5558,1509.0
2021-08-13 14:00:00,268.58,268.69,268.42,268.68,3807.0,247.5189,247.6203,247.3714,247.6111,3807.0
2021-08-13 14:05:00,268.61,268.82,268.61,268.82,2734.0,247.5465,247.7401,247.5465,247.7401,2734.0
2021-08-13 14:10:00,268.78,268.93,268.78,268.82,1427.0,247.7032,247.8415,247.7032,247.7401,1427.0
2021-08-13 14:15:00,268.84,268.97,268.75,268.92,7112.0,247.7585,247.8783,247.6756,247.8322,7112.0
2021-08-13 14:20:00,268.88,269.02,268.83,268.88,2412.0,247.7954,247.9244,247.7493,247.7954,2412.0
2021-08-13 14:25:00,269.0,269.0,268.92,268.97,1980.0,247.906,247.906,247.8322,247.8783,1980.0
2021-08-13 14:30:00,268.89,268.95,268.87,268.89,2807.0,247.8046,247.8599,247.7862,247.8046,2807.0
2021-08-13 14:35:00,268.89,269.09,268.72,269.06,6726.0,247.8046,247.9889,247.6479,247.9613,6726.0
2021-08-13 14:40:00,269.07,269.07,268.74,269.0,7959.0,247.9705,247.9705,247.6664,247.906,7959.0
2021-08-13 14:45:00,268.96,268.96,268.85,268.93,11411.0,247.8691,247.8691,247.7677,247.8415,11411.0
2021-08-13 14:50:00,268.97,269.06,268.93,269.03,7940.0,247.8783,247.9613,247.8415,247.9336,7940.0
2021-08-13 14:55:00,269.05,269.14,268.99,269.0,7587.0,247.952,248.035,247.8968,247.906,7587.0
2021-08-13 15:00:00,269.0,269.01,268.86,268.95,5989.0,247.906,247.9152,247.7769,247.8599,5989.0
2021-08-13 15:05:00,268.97,269.15,268.97,269.14,4112.0,247.8783,248.0442,247.8783,248.035,4112.0
2021-08-13 15:10:00,269.16,269.21,269.01,269.07,3448.0,248.0534,248.0995,247.9152,247.9705,3448.0
2021-08-13 15:15:00,269.0,269.01,268.88,269.0,5023.0,247.906,247.9152,247.7954,247.906,5023.0
2021-08-13 15:20:00,269.0,269.02,268.81,268.96,6623.0,247.906,247.9244,247.7309,247.8691,6623.0
2021-08-13 15:25:00,268.98,269.12,268.87,269.12,7053.0,247.8875,248.0166,247.7862,248.0166,7053.0
2021-08-13 15:30:00,269.15,269.36,269.13,269.36,3822.0,248.0442,248.2377,248.0258,248.2377,3822.0
2021-08-13 15:35:00,269.32,269.44,269.23,269.36,4166.0,248.2009,248.3115,248.1179,248.2377,4166.0
2021-08-13 15:40:00,269.32,269.32,269.11,269.18,4611.0,248.2009,248.2009,248.0073,248.0719,4611.0
2021-08-13 15:45:00,269.19,269.32,269.1,269.1,6610.0,248.0811,248.2009,247.9981,247.9981,6610.0
2021-08-13 15:50:00,269.3,269.36,269.09,269.24,14030.0,248.1824,248.2377,247.9889,248.1271,14030.0
2021-08-13 15:55:00,269.22,269.25,268.92,269.04,47957.0,248.1087,248.1364,247.8322,247.9428,47957.0
2021-08-16 09:30:00,268.71,269.32,267.27,267.27,21687.0,247.6387,248.2009,246.3116,246.3116,21687.0
2021-08-16 09:35:00,267.73,268.92,267.07,268.47,40249.0,246.7356,247.8322,246.1273,247.4175,40249.0
2021-08-16 09:40:00,268.36,269.6,267.31,268.9,31986.0,247.3162,248.4589,246.3485,247.8138,31986.0
2021-08-16 09:45:00,268.96,269.09,267.92,267.99,15775.0,247.8691,247.9889,246.9107,246.9752,15775.0
2021-08-16 09:50:00,267.87,268.31,267.72,268.26,39485.0,246.8646,247.2701,246.7263,247.224,39485.0
2021-08-16 09:55:00,268.02,268.35,267.58,267.61,60667.0,247.0028,247.3069,246.5973,246.625,60667.0
2021-08-16 10:00:00,267.59,267.59,266.82,267.18,41543.0,246.6065,246.6065,245.8969,246.2287,41543.0
2021-08-16 10:05:00,267.21,268.43,267.21,268.43,7459.0,246.2563,247.3807,246.2563,247.3807,7459.0
2021-08-16 10:10:00,268.53,270.17,268.47,269.76,7129.0,247.4728,248.9842,247.4175,248.6064,7129.0
2021-08-16 10:15:00,269.77,269.77,269.09,269.47,4167.0,248.6156,248.6156,247.9889,248.3391,4167.0
2021-08-16 10:20:00,269.33,269.37,268.95,268.97,3358.0,248.2101,248.247,247.8599,247.8783,3358.0
2021-08-16 10:25:00,268.97,269.15,268.55,269.12,6588.0,247.8783,248.0442,247.4913,248.0166,6588.0
2021-08-16 10:30:00,269.02,269.47,268.43,268.44,5553.0,247.9244,248.3391,247.3807,247.3899,5553.0
2021-08-16 10:35:00,268.55,269.01,268.55,268.97,2277.0,247.4913,247.9152,247.4913,247.8783,2277.0
2021-08-16 10:40:00,268.96,269.14,268.81,268.9,7215.0,247.8691,248.035,247.7309,247.8138,7215.0
2021-08-16 10:45:00,268.72,269.35,268.72,269.16,1723.0,247.6479,248.2285,247.6479,248.0534,1723.0
2021-08-16 10:50:00,268.96,269.1,268.82,269.05,9392.0,247.8691,247.9981,247.7401,247.952,9392.0
2021-08-16 10:55:00,269.09,269.21,268.95,269.08,8453.0,247.9889,248.0995,247.8599,247.9797,8453.0
2021-08-16 11:00:00,269.07,269.46,268.96,268.96,3321.0,247.9705,248.3299,247.8691,247.8691,3321.0
2021-08-16 11:05:00,268.92,269.22,268.91,269.03,3735.0,247.8322,248.1087,247.823,247.9336,3735.0
2021-08-16 11:10:00,269.1,269.25,269.0,269.07,2474.0,247.9981,248.1364,247.906,247.9705,2474.0
2021-08-16 11:15:00,269.21,269.21,268.74,268.88,2635.0,248.0995,248.0995,247.6664,247.7954,2635.0
2021-08-16 11:20:00,268.93,269.12,268.93,268.96,2538.0,247.8415,248.0166,247.8415,247.8691,2538.0
2021-08-16 11:25:00,268.85,269.07,268.77,268.83,3217.0,247.7677,247.9705,247.694,247.7493,3217.0
2021-08-16 11:30:00,268.86,269.07,268.81,268.81,22522.0,247.7769,247.9705,247.7309,247.7309,22522.0
2021-08-16 11:35:00,268.82,268.88,268.75,268.75,2263.0,247.7401,247.7954,247.6756,247.6756,2263.0
2021-08-16 11:40:00,268.66,268.66,268.38,268.41,2376.0,247.5926,247.5926,247.3346,247.3622,2376.0
2021-08-16 11:45:00,268.62,268.91,268.62,268.8,3727.0,247.5558,247.823,247.5558,247.7217,3727.0
2021-08-16 11:50:00,268.75,268.91,268.59,268.6,1704.0,247.6756,247.823,247.5281,247.5373,1704.0
2021-08-16 11:55:00,268.67,268.67,268.36,268.5,3436.0,247.6018,247.6018,247.3162,247.4452,3436.0
2021-08-16 12:00:00,268.51,268.52,268.25,268.36,1703.0,247.4544,247.4636,247.2148,247.3162,1703.0
2021-08-16 12:05:00,268.28,268.33,268.18,268.18,2462.0,247.2424,247.2885,247.1503,247.1503,2462.0
2021-08-16 12:10:00,268.1,268.11,267.88,268.06,5224.0,247.0765,247.0858,246.8738,247.0397,5224.0
2021-08-16 12:15:00,268.11,268.18,268.03,268.09,2571.0,247.0858,247.1503,247.012,247.0673,2571.0
2021-08-16 12:20:00,268.19,268.32,268.16,268.23,2304.0,247.1595,247.2793,247.1318,247.1963,2304.0
2021-08-16 12:25:00,268.22,268.22,268.05,268.11,1938.0,247.1871,247.1871,247.0305,247.0858,1938.0
2021-08-16 12:30:00,268.16,268.24,267.89,268.0,5785.0,247.1318,247.2056,246.883,246.9844,5785.0
2021-08-16 12:35:00,267.93,268.27,267.93,268.04,5697.0,246.9199,247.2332,246.9199,247.0212,5697.0
2021-08-16 12:40:00,268.14,268.23,268.14,268.21,1711.0,247.1134,247.1963,247.1134,247.1779,1711.0
2021-08-16 12:45:00,268.2,268.2,268.0,268.15,2281.0,247.1687,247.1687,246.9844,247.1226,2281.0
2021-08-16 12:50:00,268.17,268.33,268.17,268.26,4260.0,247.1411,247.2885,247.1411,247.224,4260.0
2021-08-16 12:55:00,268.09,268.19,268.08,268.12,1711.0,247.0673,247.1595,247.0581,247.095,1711.0
2021-08-16 13:00:00,268.05,268.1,267.97,268.06,4312.0,247.0305,247.0765,246.9567,247.0397,4312.0
2021-08-16 13:05:00,268.06,268.37,268.06,268.26,3226.0,247.0397,247.3254,247.0397,247.224,3226.0
2021-08-16 13:10:00,268.24,268.24,268.08,268.13,2300.0,247.2056,247.2056,247.0581,247.1042,2300.0
2021-08-16 13:15:00,268.13,268.18,267.96,268.09,5346.0,247.1042,247.1503,246.9475,247.0673,5346.0
2021-08-16 13:20:00,268.04,268.08,267.88,268.08,4490.0,247.0212,247.0581,246.8738,247.0581,4490.0
2021-08-16 13:25:00,268.17,268.24,268.14,268.19,2587.0,247.1411,247.2056,247.1134,247.1595,2587.0
2021-08-16 13:30:00,268.27,268.29,268.07,268.14,2100.0,247.2332,247.2516,247.0489,247.1134,2100.0
2021-08-16 13:35:00,268.12,268.12,267.96,268.04,3157.0,247.095,247.095,246.9475,247.0212,3157.0
2021-08-16 13:40:00,268.09,268.14,267.83,267.84,2200.0,247.0673,247.1134,246.8277,246.8369,2200.0
2021-08-16 13:45:00,267.86,267.86,267.55,267.69,3562.0,246.8554,246.8554,246.5697,246.6987,3562.0
2021-08-16 13:50:00,267.73,267.82,267.66,267.81,2542.0,246.7356,246.8185,246.671,246.8093,2542.0
2021-08-16 13:55:00,267.75,267.76,267.63,267.72,1700.0,246.754,246.7632,246.6434,246.7263,1700.0
2021-08-16 14:00:00,267.77,267.8,267.68,267.73,3427.0,246.7724,246.8001,246.6895,246.7356,3427.0
2021-08-16 14:05:00,267.71,267.96,267.66,267.96,3300.0,246.7171,246.9475,246.671,246.9475,3300.0
2021-08-16 14:10:00,267.87,267.94,267.83,267.94,2513.0,246.8646,246.9291,246.8277,246.9291,2513.0
2021-08-16 14:15:00,267.88,267.88,267.79,267.8,3218.0,246.8738,246.8738,246.7909,246.8001,3218.0
2021-08-16 14:20:00,267.8,267.85,267.7,267.75,3979.0,246.8001,246.8461,246.7079,246.754,3979.0
2021-08-16 14:25:00,267.7,267.73,267.61,267.66,4726.0,246.7079,246.7356,246.625,246.671,4726.0
2021-08-16 14:30:00,267.72,267.89,267.65,267.84,4031.0,246.7263,246.883,246.6618,246.8369,4031.0
2021-08-16 14:35:00,267.8,267.8,267.59,267.68,2852.0,246.8001,246.8001,246.6065,246.6895,2852.0
2021-08-16 14:40:00,267.66,267.95,267.61,267.87,6138.0,246.671,246.9383,246.625,246.8646,6138.0
2021-08-16 14:45:00,267.85,268.18,267.8,268.18,5157.0,246.8461,247.1503,246.8001,247.1503,5157.0
2021-08-16 14:50:00,268.27,268.63,268.22,268.59,17058.0,247.2332,247.565,247.1871,247.5281,17058.0
2021-08-16 14:55:00,268.58,268.65,268.53,268.65,4744.0,247.5189,247.5834,247.4728,247.5834,4744.0
2021-08-16 15:00:00,268.62,268.92,268.58,268.9,9499.0,247.5558,247.8322,247.5189,247.8138,9499.0
2021-08-16 15:05:00,268.89,268.92,268.8,268.92,4737.0,247.8046,247.8322,247.7217,247.8322,4737.0
2021-08-16 15:10:00,268.95,269.26,268.95,269.15,9622.0,247.8599,248.1456,247.8599,248.0442,9622.0
2021-08-16 15:15:00,269.12,269.15,268.97,269.11,9216.0,248.0166,248.0442,247.8783,248.0073,9216.0
2021-08-16 15:20:00,269.11,269.37,269.1,269.26,9452.0,248.0073,248.247,247.9981,248.1456,9452.0
2021-08-16 15:25:00,269.28,269.3,268.95,269.12,11123.0,248.164,248.1824,247.8599,248.0166,11123.0
2021-08-16 15:30:00,269.1,269.7,269.01,269.66,14864.0,247.9981,248.5511,247.9152,248.5142,14864.0
2021-08-16 15:35:00,269.65,269.95,269.59,269.9,19804.0,248.505,248.7815,248.4497,248.7354,19804.0
2021-08-16 15:40:00,269.93,270.22,269.87,270.1,20823.0,248.763,249.0303,248.7077,248.9197,20823.0
2021-08-16 15:45:00,270.06,270.18,269.56,269.56,15617.0,248.8828,248.9934,248.4221,248.4221,15617.0
2021-08-16 15:50:00,269.8,270.08,269.7,269.99,16991.0,248.6432,248.9013,248.5511,248.8183,16991.0
2021-08-16 15:55:00,269.97,270.1,269.7,269.73,42930.0,248.7999,248.9197,248.5511,248.5787,42930.0
2021-08-17 09:30:00,268.9,268.9,267.81,268.01,8783.0,247.8138,247.8138,246.8093,246.9936,8783.0
2021-08-17 09:35:00,268.01,268.18,267.24,267.24,2100.0,246.9936,247.1503,246.284,246.284,2100.0
2021-08-17 09:40:00,267.31,267.34,266.94,267.31,3171.0,246.3485,246.3761,246.0075,246.3485,3171.0
2021-08-17 09:45:00,267.3,267.3,266.38,266.57,2524.0,246.3393,246.3393,245.4914,245.6665,2524.0
2021-08-17 09:50:00,266.36,266.41,265.87,266.33,4788.0,245.473,245.5191,245.0214,245.4453,4788.0
2021-08-17 09:55:00,266.19,266.23,265.93,266.11,1927.0,245.3163,245.3532,245.0767,245.2426,1927.0
2021-08-17 10:00:00,265.96,265.96,264.91,265.15,7882.0,245.1044,245.1044,244.1367,244.3579,7882.0
2021-08-17 10:05:00,265.3,265.78,265.21,265.48,8894.0,244.4961,244.9385,244.4132,244.662,8894.0
2021-08-17 10:10:00,265.5,265.95,265.43,265.76,2926.0,244.6804,245.0951,244.6159,244.92,2926.0
2021-08-17 10:15:00,265.76,265.92,265.36,265.7,3751.0,244.92,245.0675,244.5514,244.8647,3751.0
2021-08-17 10:20:00,265.76,266.0,265.59,265.7,9702.0,244.92,245.1412,244.7634,244.8647,9702.0
2021-08-17 10:25:00,265.76,266.6,265.74,266.6,2874.0,244.92,245.6942,244.9016,245.6942,2874.0
2021-08-17 10:30:00,266.62,266.62,265.86,265.88,2815.0,245.7126,245.7126,245.0122,245.0306,2815.0
2021-08-17 10:35:00,265.99,265.99,265.15,265.26,3700.0,245.132,245.132,244.3579,244.4592,3700.0
2021-08-17 10:40:00,265.36,265.84,265.22,265.84,3050.0,244.5514,244.9938,244.4224,244.9938,3050.0
2021-08-17 10:45:00,265.85,266.24,265.56,266.24,4258.0,245.003,245.3624,244.7357,245.3624,4258.0
2021-08-17 10:50:00,266.15,266.55,266.1,266.47,2027.0,245.2795,245.6481,245.2334,245.5744,2027.0
2021-08-17 10:55:00,266.34,266.34,265.99,266.21,11771.0,245.4546,245.4546,245.132,245.3347,11771.0
2021-08-17 11:00:00,266.16,266.16,265.78,265.78,6095.0,245.2887,245.2887,244.9385,244.9385,6095.0
2021-08-17 11:05:00,265.64,265.9,265.62,265.86,3874.0,244.8094,245.0491,244.791,245.0122,3874.0
2021-08-17 11:10:00,265.83,265.88,265.63,265.79,4122.0,244.9845,245.0306,244.8002,244.9477,4122.0
2021-08-17 11:15:00,265.74,266.08,265.63,266.08,11501.0,244.9016,245.2149,244.8002,245.2149,11501.0
2021-08-17 11:20:00,266.08,266.23,265.94,265.99,9836.0,245.2149,245.3532,245.0859,245.132,9836.0
2021-08-17 11:25:00,265.87,266.22,265.67,266.11,8164.0,245.0214,245.344,244.8371,245.2426,8164.0
2021-08-17 11:30:00,266.06,266.47,265.84,266.44,6482.0,245.1965,245.5744,244.9938,245.5467,6482.0
2021-08-17 11:35:00,266.59,266.59,266.15,266.22,3223.0,245.685,245.685,245.2795,245.344,3223.0
2021-08-17 11:40:00,266.32,266.32,265.94,266.06,3332.0,245.4361,245.4361,245.0859,245.1965,3332.0
2021-08-17 11:45:00,266.17,266.2,266.02,266.13,2354.0,245.2979,245.3255,245.1596,245.261,2354.0
2021-08-17 11:50:00,266.23,266.32,266.02,266.19,4978.0,245.3532,245.4361,245.1596,245.3163,4978.0
2021-08-17 11:55:00,266.16,266.16,265.85,265.89,4092.0,245.2887,245.2887,245.003,245.0398,4092.0
2021-08-17 12:00:00,265.85,265.86,265.44,265.64,3154.0,245.003,245.0122,244.6251,244.8094,3154.0
2021-08-17 12:05:00,265.58,265.93,265.3,265.48,19789.0,244.7542,245.0767,244.4961,244.662,19789.0
2021-08-17 12:10:00,265.56,265.62,265.34,265.34,14073.0,244.7357,244.791,244.533,244.533,14073.0
2021-08-17 12:15:00,265.21,265.46,264.94,265.42,10053.0,244.4132,244.6436,244.1643,244.6067,10053.0
2021-08-17 12:20:00,265.48,265.56,265.22,265.27,2630.0,244.662,244.7357,244.4224,244.4685,2630.0
2021-08-17 12:25:00,265.25,265.48,265.16,265.48,5596.0,244.45,244.662,244.3671,244.662,5596.0
2021-08-17 12:30:00,265.48,265.48,264.92,264.92,10578.0,244.662,244.662,244.1459,244.1459,10578.0
2021-08-17 12:35:00,264.81,264.87,264.55,264.78,11844.0,244.0445,244.0998,243.8049,244.0169,11844.0
2021-08-17 12:40:00,264.81,264.85,264.45,264.49,3625.0,244.0445,244.0814,243.7128,243.7496,3625.0
2021-08-17 12:45:00,264.4,264.42,264.12,264.23,4773.0,243.6667,243.6851,243.4086,243.51,4773.0
2021-08-17 12:50:00,264.23,264.23,263.67,263.67,5577.0,243.51,243.51,242.9939,242.9939,5577.0
2021-08-17 12:55:00,263.72,263.93,263.57,263.67,5260.0,243.04,243.2335,242.9018,242.9939,5260.0
2021-08-17 13:00:00,263.67,264.26,263.63,263.93,8584.0,242.9939,243.5377,242.9571,243.2335,8584.0
2021-08-17 13:05:00,263.99,264.26,263.9,264.26,2779.0,243.2888,243.5377,243.2059,243.5377,2779.0
2021-08-17 13:10:00,264.31,264.49,264.15,264.46,9764.0,243.5837,243.7496,243.4363,243.722,9764.0
2021-08-17 13:15:00,264.33,264.35,264.05,264.11,4776.0,243.6022,243.6206,243.3441,243.3994,4776.0
2021-08-17 13:20:00,264.13,264.13,263.9,264.07,8289.0,243.4179,243.4179,243.2059,243.3626,8289.0
2021-08-17 13:25:00,264.07,264.69,264.07,264.69,11201.0,243.3626,243.9339,243.3626,243.9339,11201.0
2021-08-17 13:30:00,264.58,264.58,264.37,264.44,2713.0,243.8326,243.8326,243.639,243.7035,2713.0
2021-08-17 13:35:00,264.44,264.6,264.18,264.26,3514.0,243.7035,243.851,243.4639,243.5377,3514.0
2021-08-17 13:40:00,264.18,264.51,264.16,264.51,15227.0,243.4639,243.7681,243.4455,243.7681,15227.0
2021-08-17 13:45:00,264.48,264.53,264.09,264.32,10979.0,243.7404,243.7865,243.381,243.593,10979.0
2021-08-17 13:50:00,264.34,264.72,264.26,264.72,10763.0,243.6114,243.9616,243.5377,243.9616,10763.0
2021-08-17 13:55:00,264.79,265.11,264.76,264.87,3006.0,244.0261,244.321,243.9985,244.0998,3006.0
2021-08-17 14:00:00,265.13,265.2,265.11,265.11,1648.0,244.3394,244.4039,244.321,244.321,1648.0
2021-08-17 14:05:00,265.16,265.29,265.11,265.22,3380.0,244.3671,244.4869,244.321,244.4224,3380.0
2021-08-17 14:10:00,265.19,265.32,265.1,265.22,3191.0,244.3947,244.5145,244.3118,244.4224,3191.0
2021-08-17 14:15:00,265.24,265.42,265.2,265.26,5301.0,244.4408,244.6067,244.4039,244.4592,5301.0
2021-08-17 14:20:00,265.24,265.31,265.15,265.22,2351.0,244.4408,244.5053,244.3579,244.4224,2351.0
2021-08-17 14:25:00,265.25,265.32,264.91,264.93,3013.0,244.45,244.5145,244.1367,244.1551,3013.0
2021-08-17 14:30:00,264.88,265.1,264.82,265.04,6011.0,244.109,244.3118,244.0537,244.2565,6011.0
2021-08-17 14:35:00,265.02,265.08,264.85,265.08,2315.0,244.2381,244.2934,244.0814,244.2934,2315.0
2021-08-17 14:40:00,265.01,265.27,264.95,265.17,4672.0,244.2288,244.4685,244.1736,244.3763,4672.0
2021-08-17 14:45:00,265.18,265.4,265.18,265.39,3512.0,244.3855,244.5883,244.3855,244.5791,3512.0
2021-08-17 14:50:00,265.44,265.48,265.3,265.31,3105.0,244.6251,244.662,244.4961,244.5053,3105.0
2021-08-17 14:55:00,265.44,265.7,265.44,265.7,5075.0,244.6251,244.8647,244.6251,244.8647,5075.0
2021-08-17 15:00:00,265.67,265.83,265.56,265.72,6639.0,244.8371,244.9845,244.7357,244.8832,6639.0
2021-08-17 15:05:00,265.79,265.82,265.59,265.82,6203.0,244.9477,244.9753,244.7634,244.9753,6203.0
2021-08-17 15:10:00,265.73,265.82,265.53,265.53,7250.0,244.8924,244.9753,244.7081,244.7081,7250.0
2021-08-17 15:15:00,265.55,265.96,265.48,265.81,13120.0,244.7265,245.1044,244.662,244.9661,13120.0
2021-08-17 15:20:00,265.76,265.91,265.72,265.84,3842.0,244.92,245.0583,244.8832,244.9938,3842.0
2021-08-17 15:25:00,265.8,265.99,265.75,265.97,6583.0,244.9569,245.132,244.9108,245.1136,6583.0
2021-08-17 15:30:00,265.99,266.21,265.99,266.16,13114.0,245.132,245.3347,245.132,245.2887,13114.0
2021-08-17 15:35:00,266.24,266.37,266.0,266.18,6777.0,245.3624,245.4822,245.1412,245.3071,6777.0
2021-08-17 15:40:00,266.11,266.17,265.85,266.08,6599.0,245.2426,245.2979,245.003,245.2149,6599.0
2021-08-17 15:45:00,266.11,266.13,265.85,266.06,8343.0,245.2426,245.261,245.003,245.1965,8343.0
2021-08-17 15:50:00,266.07,266.45,266.07,266.17,17631.0,245.2057,245.5559,245.2057,245.2979,17631.0
2021-08-17 15:55:00,266.22,266.79,266.21,266.73,38589.0,245.344,245.8693,245.3347,245.814,38589.0
2021-08-18 09:30:00,265.96,266.85,265.93,266.8,17891.0,245.1044,245.9246,245.0767,245.8785,17891.0
2021-08-18 09:35:00,266.95,267.28,266.59,266.71,7400.0,246.0167,246.3208,245.685,245.7955,7400.0
2021-08-18 09:40:00,266.87,268.0,266.8,267.99,3501.0,245.943,246.9844,245.8785,246.9752,3501.0
2021-08-18 09:45:00,268.07,268.15,267.84,267.85,3970.0,247.0489,247.1226,246.8369,246.8461,3970.0
2021-08-18 09:50:00,267.97,268.55,267.76,268.41,5269.0,246.9567,247.4913,246.7632,247.3622,5269.0
2021-08-18 09:55:00,268.56,268.92,268.56,268.87,4523.0,247.5005,247.8322,247.5005,247.7862,4523.0
2021-08-18 10:00:00,268.78,269.41,268.77,269.32,3760.0,247.7032,248.2838,247.694,248.2009,3760.0
2021-08-18 10:05:00,269.4,269.5,269.24,269.24,3390.0,248.2746,248.3668,248.1271,248.1271,3390.0
2021-08-18 10:10:00,269.3,269.9,269.13,269.68,6976.0,248.1824,248.7354,248.0258,248.5326,6976.0
2021-08-18 10:15:00,269.71,269.81,269.13,269.39,5200.0,248.5603,248.6524,248.0258,248.2654,5200.0
2021-08-18 10:20:00,269.43,269.43,268.97,269.07,3716.0,248.3022,248.3022,247.8783,247.9705,3716.0
2021-08-18 10:25:00,268.94,269.11,268.57,268.67,2002.0,247.8507,248.0073,247.5097,247.6018,2002.0
2021-08-18 10:30:00,268.64,268.74,268.43,268.59,4783.0,247.5742,247.6664,247.3807,247.5281,4783.0
2021-08-18 10:35:00,268.55,268.63,268.09,268.1,1701.0,247.4913,247.565,247.0673,247.0765,1701.0
2021-08-18 10:40:00,268.05,268.28,268.05,268.23,1600.0,247.0305,247.2424,247.0305,247.1963,1600.0
2021-08-18 10:45:00,268.23,268.35,268.23,268.31,2523.0,247.1963,247.3069,247.1963,247.2701,2523.0
2021-08-18 10:50:00,268.23,268.49,268.11,268.12,4081.0,247.1963,247.436,247.0858,247.095,4081.0
2021-08-18 10:55:00,267.86,268.01,267.76,267.84,1965.0,246.8554,246.9936,246.7632,246.8369,1965.0
2021-08-18 11:00:00,267.79,267.79,267.45,267.45,2226.0,246.7909,246.7909,246.4775,246.4775,2226.0
2021-08-18 11:05:00,267.57,267.64,267.44,267.48,41605.0,246.5881,246.6526,246.4683,246.5052,41605.0
2021-08-18 11:10:00,267.63,267.66,267.24,267.36,3975.0,246.6434,246.671,246.284,246.3946,3975.0
2021-08-18 11:15:00,267.31,267.46,267.02,267.41,11869.0,246.3485,246.4867,246.0812,246.4406,11869.0
2021-08-18 11:20:00,267.52,267.67,267.37,267.52,11322.0,246.542,246.6803,246.4038,246.542,11322.0
2021-08-18 11:25:00,267.6,267.74,267.39,267.42,3147.0,246.6158,246.7448,246.4222,246.4499,3147.0
2021-08-18 11:30:00,267.46,267.52,267.38,267.44,2106.0,246.4867,246.542,246.413,246.4683,2106.0
2021-08-18 11:35:00,267.56,267.91,267.56,267.84,2688.0,246.5789,246.9014,246.5789,246.8369,2688.0
2021-08-18 11:40:00,267.81,267.81,267.66,267.69,1100.0,246.8093,246.8093,246.671,246.6987,1100.0
2021-08-18 11:45:00,267.71,267.91,267.65,267.74,3047.0,246.7171,246.9014,246.6618,246.7448,3047.0
2021-08-18 11:50:00,267.53,267.68,267.5,267.54,2300.0,246.5512,246.6895,246.5236,246.5605,2300.0
2021-08-18 11:55:00,267.5,267.53,267.46,267.47,600.0,246.5236,246.5512,246.4867,246.4959,600.0
2021-08-18 12:00:00,267.3,267.35,267.17,267.28,2280.0,246.3393,246.3854,246.2195,246.3208,2280.0
2021-08-18 12:05:00,267.19,267.21,267.14,267.14,1544.0,246.2379,246.2563,246.1918,246.1918,1544.0
2021-08-18 12:10:00,266.96,267.07,266.76,266.76,7525.0,246.0259,246.1273,245.8416,245.8416,7525.0
2021-08-18 12:15:00,266.93,266.94,266.75,266.76,1945.0,245.9983,246.0075,245.8324,245.8416,1945.0
2021-08-18 12:20:00,266.7,266.7,266.36,266.37,3440.0,245.7863,245.7863,245.473,245.4822,3440.0
2021-08-18 12:25:00,266.47,266.55,266.37,266.37,2492.0,245.5744,245.6481,245.4822,245.4822,2492.0
2021-08-18 12:30:00,266.43,266.45,266.35,266.39,1300.0,245.5375,245.5559,245.4638,245.5006,1300.0
2021-08-18 12:35:00,266.51,266.51,266.3,266.4,2710.0,245.6112,245.6112,245.4177,245.5099,2710.0
2021-08-18 12:40:00,266.39,266.45,266.27,266.27,2361.0,245.5006,245.5559,245.39,245.39,2361.0
2021-08-18 12:45:00,266.33,266.42,266.26,266.32,3100.0,245.4453,245.5283,245.3808,245.4361,3100.0
2021-08-18 12:50:00,266.13,266.25,266.09,266.2,1778.0,245.261,245.3716,245.2242,245.3255,1778.0
2021-08-18 12:55:00,266.11,266.4,266.09,266.23,4507.0,245.2426,245.5099,245.2242,245.3532,4507.0
2021-08-18 13:00:00,266.27,266.29,266.16,266.24,3200.0,245.39,245.4085,245.2887,245.3624,3200.0
2021-08-18 13:05:00,266.29,266.4,266.25,266.32,3711.0,245.4085,245.5099,245.3716,245.4361,3711.0
2021-08-18 13:10:00,266.36,266.36,266.06,266.22,3152.0,245.473,245.473,245.1965,245.344,3152.0
2021-08-18 13:15:00,266.14,266.21,266.05,266.14,4558.0,245.2702,245.3347,245.1873,245.2702,4558.0
2021-08-18 13:20:00,266.11,266.23,266.04,266.05,2038.0,245.2426,245.3532,245.1781,245.1873,2038.0
2021-08-18 13:25:00,265.94,266.02,265.84,266.02,2781.0,245.0859,245.1596,244.9938,245.1596,2781.0
2021-08-18 13:30:00,266.05,266.16,265.95,266.16,4645.0,245.1873,245.2887,245.0951,245.2887,4645.0
2021-08-18 13:35:00,266.29,266.44,266.25,266.44,1965.0,245.4085,245.5467,245.3716,245.5467,1965.0
2021-08-18 13:40:00,266.51,266.66,266.5,266.66,2585.0,245.6112,245.7495,245.602,245.7495,2585.0
2021-08-18 13:45:00,266.7,266.74,266.69,266.74,1440.0,245.7863,245.8232,245.7771,245.8232,1440.0
2021-08-18 13:50:00,266.74,266.78,266.73,266.73,859.0,245.8232,245.8601,245.814,245.814,859.0
2021-08-18 13:55:00,266.73,266.83,266.73,266.83,1412.0,245.814,245.9061,245.814,245.9061,1412.0
2021-08-18 14:00:00,266.77,267.35,266.76,267.35,4355.0,245.8508,246.3854,245.8416,246.3854,4355.0
2021-08-18 14:05:00,267.4,267.58,267.39,267.4,4746.0,246.4314,246.5973,246.4222,246.4314,4746.0
2021-08-18 14:10:00,267.43,267.56,266.71,266.86,5677.0,246.4591,246.5789,245.7955,245.9338,5677.0
2021-08-18 14:15:00,266.96,266.96,266.47,266.61,2276.0,246.0259,246.0259,245.5744,245.7034,2276.0
2021-08-18 14:20:00,266.65,266.9,266.62,266.9,2294.0,245.7402,245.9706,245.7126,245.9706,2294.0
2021-08-18 14:25:00,266.92,267.22,266.92,267.22,4997.0,245.9891,246.2655,245.9891,246.2655,4997.0
2021-08-18 14:30:00,267.26,267.53,267.25,267.49,2866.0,246.3024,246.5512,246.2932,246.5144,2866.0
2021-08-18 14:35:00,267.56,267.68,267.48,267.64,4823.0,246.5789,246.6895,246.5052,246.6526,4823.0
2021-08-18 14:40:00,267.61,267.62,267.43,267.43,2384.0,246.625,246.6342,246.4591,246.4591,2384.0
2021-08-18 14:45:00,267.4,267.4,267.25,267.25,13339.0,246.4314,246.4314,246.2932,246.2932,13339.0
2021-08-18 14:50:00,267.25,267.34,267.06,267.17,4152.0,246.2932,246.3761,246.1181,246.2195,4152.0
2021-08-18 14:55:00,267.22,267.42,267.22,267.34,2370.0,246.2655,246.4499,246.2655,246.3761,2370.0
2021-08-18 15:00:00,267.24,267.3,266.94,266.99,2511.0,246.284,246.3393,246.0075,246.0536,2511.0
2021-08-18 15:05:00,266.97,267.11,266.91,267.07,3017.0,246.0352,246.1642,245.9799,246.1273,3017.0
2021-08-18 15:10:00,266.97,267.14,266.91,266.96,3589.0,246.0352,246.1918,245.9799,246.0259,3589.0
2021-08-18 15:15:00,266.98,267.08,266.9,267.04,4612.0,246.0444,246.1365,245.9706,246.0997,4612.0
2021-08-18 15:20:00,267.08,267.51,267.02,267.06,20161.0,246.1365,246.5328,246.0812,246.1181,20161.0
2021-08-18 15:25:00,267.05,267.1,266.74,266.74,12732.0,246.1089,246.155,245.8232,245.8232,12732.0
2021-08-18 15:30:00,266.76,266.81,266.4,266.43,19216.0,245.8416,245.8877,245.5099,245.5375,19216.0
2021-08-18 15:35:00,266.42,266.42,266.11,266.24,10073.0,245.5283,245.5283,245.2426,245.3624,10073.0
2021-08-18 15:40:00,266.24,266.48,266.2,266.44,11149.0,245.3624,245.5836,245.3255,245.5467,11149.0
2021-08-18 15:45:00,266.45,266.54,265.67,265.71,6187.0,245.5559,245.6389,244.8371,244.874,6187.0
2021-08-18 15:50:00,265.51,265.98,265.42,265.85,18731.0,244.6896,245.1228,244.6067,245.003,18731.0
2021-08-18 15:55:00,265.83,265.83,265.24,265.29,62278.0,244.9845,244.9845,244.4408,244.4869,62278.0
2021-08-19 09:30:00,262.95,263.93,262.23,263.92,14904.0,242.3304,243.2335,241.6668,243.2243,14904.0
2021-08-19 09:35:00,263.53,263.89,263.05,263.81,5073.0,242.8649,243.1967,242.4225,243.1229,5073.0
2021-08-19 09:40:00,263.75,264.51,263.52,264.32,6103.0,243.0677,243.7681,242.8557,243.593,6103.0
2021-08-19 09:45:00,264.23,265.26,264.23,264.99,8967.0,243.51,244.4592,243.51,244.2104,8967.0
2021-08-19 09:50:00,265.08,266.18,265.08,266.18,4780.0,244.2934,245.3071,244.2934,245.3071,4780.0
2021-08-19 09:55:00,265.8,266.34,265.64,266.07,6662.0,244.9569,245.4546,244.8094,245.2057,6662.0
2021-08-19 10:00:00,266.06,266.66,266.06,266.33,21811.0,245.1965,245.7495,245.1965,245.4453,21811.0
2021-08-19 10:05:00,266.36,266.36,265.74,265.74,2426.0,245.473,245.473,244.9016,244.9016,2426.0
2021-08-19 10:10:00,265.7,266.15,265.36,265.99,5014.0,244.8647,245.2795,244.5514,245.132,5014.0
2021-08-19 10:15:00,266.04,266.45,265.76,266.34,10867.0,245.1781,245.5559,244.92,245.4546,10867.0
2021-08-19 10:20:00,266.31,266.38,265.94,266.0,5868.0,245.4269,245.4914,245.0859,245.1412,5868.0
2021-08-19 10:25:00,265.95,266.04,265.71,265.75,10090.0,245.0951,245.1781,244.874,244.9108,10090.0
2021-08-19 10:30:00,265.75,265.8,264.92,264.92,13719.0,244.9108,244.9569,244.1459,244.1459,13719.0
2021-08-19 10:35:00,264.78,264.83,264.02,264.02,7327.0,244.0169,244.063,243.3165,243.3165,7327.0
2021-08-19 10:40:00,263.89,263.89,263.3,263.3,8725.0,243.1967,243.1967,242.6529,242.6529,8725.0
2021-08-19 10:45:00,263.22,263.59,263.04,263.07,6112.0,242.5792,242.9202,242.4133,242.441,6112.0
2021-08-19 10:50:00,263.07,264.76,263.02,264.76,18213.0,242.441,243.9985,242.3949,243.9985,18213.0
2021-08-19 10:55:00,264.71,265.06,264.62,264.93,4796.0,243.9524,244.2749,243.8694,244.1551,4796.0
2021-08-19 11:00:00,264.71,264.74,264.13,264.4,5959.0,243.9524,243.98,243.4179,243.6667,5959.0
2021-08-19 11:05:00,264.28,264.35,263.83,263.83,3388.0,243.5561,243.6206,243.1414,243.1414,3388.0
2021-08-19 11:10:00,263.95,264.04,263.64,263.77,2700.0,243.252,243.3349,242.9663,243.0861,2700.0
2021-08-19 11:15:00,263.93,263.96,263.53,263.7,2153.0,243.2335,243.2612,242.8649,243.0216,2153.0
2021-08-19 11:20:00,263.81,263.93,263.59,263.65,3652.0,243.1229,243.2335,242.9202,242.9755,3652.0
2021-08-19 11:25:00,263.56,263.57,262.81,262.89,5565.0,242.8926,242.9018,242.2014,242.2751,5565.0
2021-08-19 11:30:00,263.03,263.52,263.0,263.33,8443.0,242.4041,242.8557,242.3765,242.6806,8443.0
2021-08-19 11:35:00,263.22,263.32,262.99,263.32,2957.0,242.5792,242.6714,242.3673,242.6714,2957.0
2021-08-19 11:40:00,263.37,263.96,263.29,263.93,2355.0,242.7175,243.2612,242.6437,243.2335,2355.0
2021-08-19 11:45:00,263.96,264.5,263.96,264.43,1795.0,243.2612,243.7588,243.2612,243.6943,1795.0
2021-08-19 11:50:00,264.44,264.56,264.42,264.43,4302.0,243.7035,243.8141,243.6851,243.6943,4302.0
2021-08-19 11:55:00,264.45,264.56,264.24,264.3,4101.0,243.7128,243.8141,243.5192,243.5745,4101.0
2021-08-19 12:00:00,264.31,264.31,264.04,264.11,1600.0,243.5837,243.5837,243.3349,243.3994,1600.0
2021-08-19 12:05:00,263.88,264.07,263.69,263.69,3113.0,243.1875,243.3626,243.0124,243.0124,3113.0
2021-08-19 12:10:00,263.59,264.11,263.54,263.88,2064.0,242.9202,243.3994,242.8741,243.1875,2064.0
2021-08-19 12:15:00,263.85,263.85,263.7,263.82,1913.0,243.1598,243.1598,243.0216,243.1322,1913.0
2021-08-19 12:20:00,263.7,263.73,263.53,263.59,2285.0,243.0216,243.0492,242.8649,242.9202,2285.0
2021-08-19 12:25:00,263.61,263.8,263.56,263.73,4333.0,242.9386,243.1137,242.8926,243.0492,4333.0
2021-08-19 12:30:00,263.81,263.95,263.8,263.8,2380.0,243.1229,243.252,243.1137,243.1137,2380.0
2021-08-19 12:35:00,263.81,263.99,263.68,263.99,2404.0,243.1229,243.2888,243.0031,243.2888,2404.0
2021-08-19 12:40:00,264.0,264.0,263.6,263.71,2872.0,243.298,243.298,242.9294,243.0308,2872.0
2021-08-19 12:45:00,263.66,263.66,263.4,263.44,4374.0,242.9847,242.9847,242.7451,242.782,4374.0
2021-08-19 12:50:00,263.43,263.69,263.41,263.66,4577.0,242.7727,243.0124,242.7543,242.9847,4577.0
2021-08-19 12:55:00,263.62,263.67,263.16,263.16,8550.0,242.9478,242.9939,242.5239,242.5239,8550.0
2021-08-19 13:00:00,263.16,263.21,262.83,262.88,19653.0,242.5239,242.57,242.2198,242.2659,19653.0
2021-08-19 13:05:00,262.75,262.75,262.57,262.73,4604.0,242.1461,242.1461,241.9802,242.1276,4604.0
2021-08-19 13:10:00,262.68,262.96,262.68,262.86,7632.0,242.0816,242.3396,242.0816,242.2474,7632.0
2021-08-19 13:15:00,262.78,262.89,262.58,262.77,4056.0,242.1737,242.2751,241.9894,242.1645,4056.0
2021-08-19 13:20:00,262.76,262.84,262.44,262.44,3620.0,242.1553,242.229,241.8604,241.8604,3620.0
2021-08-19 13:25:00,262.39,262.49,261.76,261.76,3820.0,241.8143,241.9065,241.2337,241.2337,3820.0
2021-08-19 13:30:00,261.92,261.94,261.53,261.74,8287.0,241.3812,241.3996,241.0217,241.2153,8287.0
2021-08-19 13:35:00,261.71,261.91,261.63,261.91,2899.0,241.1876,241.3719,241.1139,241.3719,2899.0
2021-08-19 13:40:00,262.01,262.19,261.88,262.05,5182.0,241.4641,241.63,241.3443,241.501,5182.0
2021-08-19 13:45:00,261.93,262.08,261.77,262.05,5051.0,241.3904,241.5286,241.2429,241.501,5051.0
2021-08-19 13:50:00,262.03,262.17,261.83,261.87,4272.0,241.4825,241.6116,241.2982,241.3351,4272.0
2021-08-19 13:55:00,261.88,262.03,261.63,261.84,3673.0,241.3443,241.4825,241.1139,241.3074,3673.0
2021-08-19 14:00:00,261.96,262.13,261.53,261.53,3605.0,241.418,241.5747,241.0217,241.0217,3605.0
2021-08-19 14:05:00,261.59,261.9,261.31,261.77,31105.0,241.077,241.3627,240.819,241.2429,31105.0
2021-08-19 14:10:00,261.77,262.02,261.67,261.8,9946.0,241.2429,241.4733,241.1508,241.2706,9946.0
2021-08-19 14:15:00,261.68,261.76,261.33,261.63,14701.0,241.16,241.2337,240.8374,241.1139,14701.0
2021-08-19 14:20:00,261.6,261.65,261.43,261.63,7223.0,241.0862,241.1323,240.9296,241.1139,7223.0
2021-08-19 14:25:00,261.64,261.8,261.13,261.13,12198.0,241.1231,241.2706,240.6531,240.6531,12198.0
2021-08-19 14:30:00,261.08,261.08,260.45,260.99,15515.0,240.607,240.607,240.0264,240.5241,15515.0
2021-08-19 14:35:00,261.06,261.23,260.95,261.03,8750.0,240.5886,240.7453,240.4872,240.5609,8750.0
2021-08-19 14:40:00,261.01,261.38,260.82,261.26,6889.0,240.5425,240.8835,240.3674,240.7729,6889.0
2021-08-19 14:45:00,261.24,261.43,261.11,261.11,5354.0,240.7545,240.9296,240.6347,240.6347,5354.0
2021-08-19 14:50:00,261.1,261.1,260.76,261.03,15238.0,240.6255,240.6255,240.3121,240.5609,15238.0
2021-08-19 14:55:00,260.99,261.15,260.71,260.81,10913.0,240.5241,240.6715,240.266,240.3582,10913.0
2021-08-19 15:00:00,260.84,261.61,260.8,261.51,14682.0,240.3858,241.0955,240.349,241.0033,14682.0
2021-08-19 15:05:00,261.49,261.58,261.29,261.34,8437.0,240.9849,241.0678,240.8006,240.8466,8437.0
2021-08-19 15:10:00,261.29,261.55,261.2,261.2,10443.0,240.8006,241.0402,240.7176,240.7176,10443.0
2021-08-19 15:15:00,261.27,261.99,261.27,261.99,8884.0,240.7821,241.4457,240.7821,241.4457,8884.0
2021-08-19 15:20:00,262.01,262.35,261.96,262.23,11427.0,241.4641,241.7774,241.418,241.6668,11427.0
2021-08-19 15:25:00,262.23,262.71,262.23,262.56,10629.0,241.6668,242.1092,241.6668,241.971,10629.0
2021-08-19 15:30:00,262.56,262.89,262.31,262.69,17100.0,241.971,242.2751,241.7406,242.0908,17100.0
2021-08-19 15:35:00,262.76,262.82,262.35,262.35,8187.0,242.1553,242.2106,241.7774,241.7774,8187.0
2021-08-19 15:40:00,262.31,262.52,261.97,262.42,10657.0,241.7406,241.9341,241.4272,241.8419,10657.0
2021-08-19 15:45:00,262.32,262.4,262.0,262.11,13351.0,241.7498,241.8235,241.4549,241.5563,13351.0
2021-08-19 15:50:00,262.06,262.32,261.88,261.92,16918.0,241.5102,241.7498,241.3443,241.3812,16918.0
2021-08-19 15:55:00,261.89,262.29,261.53,262.21,60355.0,241.3535,241.7221,241.0217,241.6484,60355.0
2021-08-20 09:30:00,262.66,263.15,262.22,263.01,25105.0,242.0631,242.5147,241.6576,242.3857,25105.0
2021-08-20 09:35:00,263.2,263.45,262.65,262.65,2847.0,242.5608,242.7912,242.0539,242.0539,2847.0
2021-08-20 09:40:00,262.65,262.83,262.13,262.83,2521.0,242.0539,242.2198,241.5747,242.2198,2521.0
2021-08-20 09:45:00,263.04,263.35,263.04,263.3,2114.0,242.4133,242.699,242.4133,242.6529,2114.0
2021-08-20 09:50:00,263.28,263.28,261.84,261.84,2407.0,242.6345,242.6345,241.3074,241.3074,2407.0
2021-08-20 09:55:00,262.08,262.76,261.92,262.57,3500.0,241.5286,242.1553,241.3812,241.9802,3500.0
2021-08-20 10:00:00,262.41,263.26,262.2,263.12,7030.0,241.8327,242.6161,241.6392,242.4871,7030.0
2021-08-20 10:05:00,263.21,263.26,262.95,263.0,4467.0,242.57,242.6161,242.3304,242.3765,4467.0
2021-08-20 10:10:00,263.11,263.11,262.34,262.38,2828.0,242.4778,242.4778,241.7682,241.8051,2828.0
2021-08-20 10:15:00,262.5,262.63,262.09,262.52,3974.0,241.9157,242.0355,241.5378,241.9341,3974.0
2021-08-20 10:20:00,262.62,263.01,262.62,263.01,1100.0,242.0263,242.3857,242.0263,242.3857,1100.0
2021-08-20 10:25:00,262.54,262.85,262.25,262.56,3603.0,241.9525,242.2382,241.6853,241.971,3603.0
2021-08-20 10:30:00,262.5,262.7,262.5,262.59,1247.0,241.9157,242.1,241.9157,241.9986,1247.0
2021-08-20 10:35:00,262.56,262.96,262.51,262.57,2150.0,241.971,242.3396,241.9249,241.9802,2150.0
2021-08-20 10:40:00,262.3,262.4,262.25,262.4,2100.0,241.7314,241.8235,241.6853,241.8235,2100.0
2021-08-20 10:45:00,262.55,262.63,262.41,262.63,1943.0,241.9618,242.0355,241.8327,242.0355,1943.0
2021-08-20 10:50:00,262.57,262.57,262.25,262.32,3671.0,241.9802,241.9802,241.6853,241.7498,3671.0
2021-08-20 10:55:00,262.23,262.24,261.87,261.87,2593.0,241.6668,241.6761,241.3351,241.3351,2593.0
2021-08-20 11:00:00,261.9,262.18,261.75,261.78,3907.0,241.3627,241.6208,241.2245,241.2521,3907.0
2021-08-20 11:05:00,261.94,262.33,261.94,262.33,1214.0,241.3996,241.759,241.3996,241.759,1214.0
2021-08-20 11:10:00,262.29,262.36,262.14,262.14,2506.0,241.7221,241.7867,241.5839,241.5839,2506.0
2021-08-20 11:15:00,262.19,262.5,262.16,262.25,2798.0,241.63,241.9157,241.6023,241.6853,2798.0
2021-08-20 11:20:00,262.36,262.36,262.14,262.15,2015.0,241.7867,241.7867,241.5839,241.5931,2015.0
2021-08-20 11:25:00,262.12,262.26,261.79,261.8,3178.0,241.5655,241.6945,241.2614,241.2706,3178.0
2021-08-20 11:30:00,261.82,262.08,261.82,261.96,2118.0,241.289,241.5286,241.289,241.418,2118.0
2021-08-20 11:35:00,262.08,262.12,261.99,261.99,2480.0,241.5286,241.5655,241.4457,241.4457,2480.0
2021-08-20 11:40:00,262.12,262.34,262.12,262.34,1608.0,241.5655,241.7682,241.5655,241.7682,1608.0
2021-08-20 11:45:00,262.34,262.6,262.34,262.52,2638.0,241.7682,242.0078,241.7682,241.9341,2638.0
2021-08-20 11:50:00,262.6,262.76,262.53,262.76,3565.0,242.0078,242.1553,241.9433,242.1553,3565.0
2021-08-20 11:55:00,262.69,262.92,262.56,262.92,2502.0,242.0908,242.3027,241.971,242.3027,2502.0
2021-08-20 12:00:00,262.99,263.12,262.84,263.12,1907.0,242.3673,242.4871,242.229,242.4871,1907.0
2021-08-20 12:05:00,263.15,263.26,263.03,263.11,3267.0,242.5147,242.6161,242.4041,242.4778,3267.0
2021-08-20 12:10:00,263.08,263.26,262.81,262.85,4213.0,242.4502,242.6161,242.2014,242.2382,4213.0
2021-08-20 12:15:00,263.01,263.3,262.96,263.26,3101.0,242.3857,242.6529,242.3396,242.6161,3101.0
2021-08-20 12:20:00,263.28,263.42,263.21,263.4,2041.0,242.6345,242.7635,242.57,242.7451,2041.0
2021-08-20 12:25:00,263.49,263.72,263.43,263.67,2850.0,242.828,243.04,242.7727,242.9939,2850.0
2021-08-20 12:30:00,263.74,263.81,263.36,263.37,2800.0,243.0584,243.1229,242.7082,242.7175,2800.0
2021-08-20 12:35:00,263.55,263.64,263.29,263.29,2996.0,242.8833,242.9663,242.6437,242.6437,2996.0
2021-08-20 12:40:00,263.33,263.66,263.33,263.51,3236.0,242.6806,242.9847,242.6806,242.8465,3236.0
2021-08-20 12:45:00,263.49,263.59,263.4,263.52,3505.0,242.828,242.9202,242.7451,242.8557,3505.0
2021-08-20 12:50:00,263.51,263.59,263.42,263.58,3011.0,242.8465,242.9202,242.7635,242.911,3011.0
2021-08-20 12:55:00,263.64,263.7,263.21,263.21,3344.0,242.9663,243.0216,242.57,242.57,3344.0
2021-08-20 13:00:00,263.29,263.42,263.26,263.41,2837.0,242.6437,242.7635,242.6161,242.7543,2837.0
2021-08-20 13:05:00,263.45,263.56,263.41,263.53,4924.0,242.7912,242.8926,242.7543,242.8649,4924.0
2021-08-20 13:10:00,263.53,263.55,263.41,263.51,1926.0,242.8649,242.8833,242.7543,242.8465,1926.0
2021-08-20 13:15:00,263.51,263.66,263.48,263.66,4000.0,242.8465,242.9847,242.8188,242.9847,4000.0
2021-08-20 13:20:00,263.6,263.74,263.43,263.46,2000.0,242.9294,243.0584,242.7727,242.8004,2000.0
2021-08-20 13:25:00,263.42,263.43,263.3,263.3,1300.0,242.7635,242.7727,242.6529,242.6529,1300.0
2021-08-20 13:30:00,263.39,263.45,263.27,263.27,2211.0,242.7359,242.7912,242.6253,242.6253,2211.0
2021-08-20 13:35:00,263.3,263.42,263.27,263.28,2926.0,242.6529,242.7635,242.6253,242.6345,2926.0
2021-08-20 13:40:00,263.16,263.36,263.13,263.32,3501.0,242.5239,242.7082,242.4963,242.6714,3501.0
2021-08-20 13:45:00,263.36,263.4,263.03,263.07,2100.0,242.7082,242.7451,242.4041,242.441,2100.0
2021-08-20 13:50:00,263.05,263.14,262.95,263.01,5282.0,242.4225,242.5055,242.3304,242.3857,5282.0
2021-08-20 13:55:00,262.91,262.94,262.66,262.86,3750.0,242.2935,242.3212,242.0631,242.2474,3750.0
2021-08-20 14:00:00,262.84,262.92,262.63,262.85,4038.0,242.229,242.3027,242.0355,242.2382,4038.0
2021-08-20 14:05:00,262.92,263.05,262.86,262.95,2438.0,242.3027,242.4225,242.2474,242.3304,2438.0
2021-08-20 14:10:00,263.04,263.11,262.91,262.91,2486.0,242.4133,242.4778,242.2935,242.2935,2486.0
2021-08-20 14:15:00,262.83,263.02,262.78,262.88,2774.0,242.2198,242.3949,242.1737,242.2659,2774.0
2021-08-20 14:20:00,262.72,262.72,262.42,262.42,2086.0,242.1184,242.1184,241.8419,241.8419,2086.0
2021-08-20 14:25:00,262.52,262.63,262.19,262.23,8748.0,241.9341,242.0355,241.63,241.6668,8748.0
2021-08-20 14:30:00,262.3,262.36,262.18,262.24,5000.0,241.7314,241.7867,241.6208,241.6761,5000.0
2021-08-20 14:35:00,262.19,262.27,261.99,261.99,5570.0,241.63,241.7037,241.4457,241.4457,5570.0
2021-08-20 14:40:00,261.98,262.14,261.92,261.97,8053.0,241.4365,241.5839,241.3812,241.4272,8053.0
2021-08-20 14:45:00,261.92,262.07,261.9,261.98,5247.0,241.3812,241.5194,241.3627,241.4365,5247.0
2021-08-20 14:50:00,261.96,261.98,261.6,261.7,3516.0,241.418,241.4365,241.0862,241.1784,3516.0
2021-08-20 14:55:00,261.64,261.82,261.52,261.54,7692.0,241.1231,241.289,241.0125,241.031,7692.0
2021-08-20 15:00:00,261.61,261.7,261.56,261.65,5372.0,241.0955,241.1784,241.0494,241.1323,5372.0
2021-08-20 15:05:00,261.69,261.9,261.57,261.85,6086.0,241.1692,241.3627,241.0586,241.3166,6086.0
2021-08-20 15:10:00,261.85,261.96,261.63,261.96,12245.0,241.3166,241.418,241.1139,241.418,12245.0
2021-08-20 15:15:00,261.98,262.04,261.8,261.83,17962.0,241.4365,241.4917,241.2706,241.2982,17962.0
2021-08-20 15:20:00,261.88,262.04,261.74,261.83,17089.0,241.3443,241.4917,241.2153,241.2982,17089.0
2021-08-20 15:25:00,261.83,262.0,261.49,262.0,24436.0,241.2982,241.4549,240.9849,241.4549,24436.0
2021-08-20 15:30:00,261.99,262.27,261.96,262.26,6246.0,241.4457,241.7037,241.418,241.6945,6246.0
2021-08-20 15:35:00,262.32,262.39,262.12,262.27,5977.0,241.7498,241.8143,241.5655,241.7037,5977.0
2021-08-20 15:40:00,262.29,262.55,262.15,262.54,5501.0,241.7221,241.9618,241.5931,241.9525,5501.0
2021-08-20 15:45:00,262.53,262.94,262.52,262.53,8238.0,241.9433,242.3212,241.9341,241.9433,8238.0
2021-08-20 15:50:00,262.53,262.7,262.35,262.37,7677.0,241.9433,242.1,241.7774,241.7959,7677.0
2021-08-20 15:55:00,262.36,262.48,262.19,262.2,36096.0,241.7867,241.8972,241.63,241.6392,36096.0
2021-08-23 09:30:00,262.99,264.65,262.99,264.18,17148.0,242.3673,243.8971,242.3673,243.4639,17148.0
2021-08-23 09:35:00,264.44,264.44,263.49,263.49,878.0,243.7035,243.7035,242.828,242.828,878.0
2021-08-23 09:40:00,263.33,263.47,262.79,262.79,1722.0,242.6806,242.8096,242.1829,242.1829,1722.0
2021-08-23 09:45:00,262.9,262.9,262.53,262.79,1625.0,242.2843,242.2843,241.9433,242.1829,1625.0
2021-08-23 09:50:00,262.79,263.64,262.79,263.56,8143.0,242.1829,242.9663,242.1829,242.8926,8143.0
2021-08-23 09:55:00,263.78,263.94,263.52,263.74,5054.0,243.0953,243.2428,242.8557,243.0584,5054.0
2021-08-23 10:00:00,263.81,264.44,263.79,264.2,7478.0,243.1229,243.7035,243.1045,243.4824,7478.0
2021-08-23 10:05:00,264.24,264.35,263.76,264.35,2386.0,243.5192,243.6206,243.0769,243.6206,2386.0
2021-08-23 10:10:00,264.81,265.03,264.39,264.68,7475.0,244.0445,244.2473,243.6575,243.9247,7475.0
2021-08-23 10:15:00,264.87,265.12,264.77,264.97,2151.0,244.0998,244.3302,244.0077,244.192,2151.0
2021-08-23 10:20:00,264.97,265.05,264.65,265.03,3556.0,244.192,244.2657,243.8971,244.2473,3556.0
2021-08-23 10:25:00,264.9,265.88,264.9,265.78,6826.0,244.1275,245.0306,244.1275,244.9385,6826.0
2021-08-23 10:30:00,265.82,266.08,265.55,265.85,7162.0,244.9753,245.2149,244.7265,245.003,7162.0
2021-08-23 10:35:00,265.69,266.12,265.69,266.09,2464.0,244.8555,245.2518,244.8555,245.2242,2464.0
2021-08-23 10:40:00,266.18,266.35,266.0,266.0,5901.0,245.3071,245.4638,245.1412,245.1412,5901.0
2021-08-23 10:45:00,266.07,266.07,265.94,265.94,806.0,245.2057,245.2057,245.0859,245.0859,806.0
2021-08-23 10:50:00,266.15,266.17,265.83,265.84,1795.0,245.2795,245.2979,244.9845,244.9938,1795.0
2021-08-23 10:55:00,265.91,265.91,265.66,265.71,3225.0,245.0583,245.0583,244.8279,244.874,3225.0
2021-08-23 11:00:00,265.67,266.09,265.62,266.09,2837.0,244.8371,245.2242,244.791,245.2242,2837.0
2021-08-23 11:05:00,266.1,266.48,266.09,266.48,2926.0,245.2334,245.5836,245.2242,245.5836,2926.0
2021-08-23 11:10:00,266.5,266.6,266.34,266.34,2884.0,245.602,245.6942,245.4546,245.4546,2884.0
2021-08-23 11:15:00,266.26,266.41,266.13,266.21,2502.0,245.3808,245.5191,245.261,245.3347,2502.0
2021-08-23 11:20:00,266.24,266.36,266.16,266.16,2553.0,245.3624,245.473,245.2887,245.2887,2553.0
2021-08-23 11:25:00,266.13,266.13,265.95,266.01,1390.0,245.261,245.261,245.0951,245.1504,1390.0
2021-08-23 11:30:00,266.06,266.2,265.89,265.9,3481.0,245.1965,245.3255,245.0398,245.0491,3481.0
2021-08-23 11:35:00,265.97,266.06,265.89,265.89,2179.0,245.1136,245.1965,245.0398,245.0398,2179.0
2021-08-23 11:40:00,265.95,265.99,265.88,265.98,1914.0,245.0951,245.132,245.0306,245.1228,1914.0
2021-08-23 11:45:00,266.11,266.11,265.77,265.77,2936.0,245.2426,245.2426,244.9293,244.9293,2936.0
2021-08-23 11:50:00,265.84,265.84,265.7,265.7,1873.0,244.9938,244.9938,244.8647,244.8647,1873.0
2021-08-23 11:55:00,265.62,265.79,265.62,265.79,1700.0,244.791,244.9477,244.791,244.9477,1700.0
2021-08-23 12:00:00,265.85,265.96,265.72,265.79,2988.0,245.003,245.1044,244.8832,244.9477,2988.0
2021-08-23 12:05:00,265.89,266.06,265.86,265.92,4537.0,245.0398,245.1965,245.0122,245.0675,4537.0
2021-08-23 12:10:00,265.87,265.94,265.84,265.84,1676.0,245.0214,245.0859,244.9938,244.9938,1676.0
2021-08-23 12:15:00,265.82,265.98,265.82,265.98,1800.0,244.9753,245.1228,244.9753,245.1228,1800.0
2021-08-23 12:20:00,266.07,266.14,265.89,265.98,2251.0,245.2057,245.2702,245.0398,245.1228,2251.0
2021-08-23 12:25:00,265.91,265.91,265.82,265.82,2494.0,245.0583,245.0583,244.9753,244.9753,2494.0
2021-08-23 12:30:00,265.8,265.87,265.73,265.84,4038.0,244.9569,245.0214,244.8924,244.9938,4038.0
2021-08-23 12:35:00,265.85,265.85,265.64,265.64,1300.0,245.003,245.003,244.8094,244.8094,1300.0
2021-08-23 12:40:00,265.57,265.62,265.45,265.54,1667.0,244.7449,244.791,244.6343,244.7173,1667.0
2021-08-23 12:45:00,265.56,265.58,265.15,265.15,2498.0,244.7357,244.7542,244.3579,244.3579,2498.0
2021-08-23 12:50:00,265.26,265.34,265.17,265.34,1006.0,244.4592,244.533,244.3763,244.533,1006.0
2021-08-23 12:55:00,265.3,265.39,265.24,265.25,2422.0,244.4961,244.5791,244.4408,244.45,2422.0
2021-08-23 13:00:00,265.38,265.41,265.23,265.3,2480.0,244.5698,244.5975,244.4316,244.4961,2480.0
2021-08-23 13:05:00,265.34,265.34,265.08,265.21,2025.0,244.533,244.533,244.2934,244.4132,2025.0
2021-08-23 13:10:00,265.19,265.39,265.17,265.21,2512.0,244.3947,244.5791,244.3763,244.4132,2512.0
2021-08-23 13:15:00,265.08,265.11,264.97,265.02,3811.0,244.2934,244.321,244.192,244.2381,3811.0
2021-08-23 13:20:00,264.93,265.15,264.93,265.15,2184.0,244.1551,244.3579,244.1551,244.3579,2184.0
2021-08-23 13:25:00,265.14,265.14,264.87,265.05,1829.0,244.3487,244.3487,244.0998,244.2657,1829.0
2021-08-23 13:30:00,265.13,265.13,264.92,264.99,7875.0,244.3394,244.3394,244.1459,244.2104,7875.0
2021-08-23 13:35:00,264.92,264.92,264.63,264.67,1700.0,244.1459,244.1459,243.8786,243.9155,1700.0
2021-08-23 13:40:00,264.69,264.77,264.68,264.7,518.0,243.9339,244.0077,243.9247,243.9432,518.0
2021-08-23 13:45:00,264.74,264.77,264.61,264.76,894.0,243.98,244.0077,243.8602,243.9985,894.0
2021-08-23 13:50:00,264.77,264.98,264.67,264.98,3244.0,244.0077,244.2012,243.9155,244.2012,3244.0
2021-08-23 13:55:00,265.05,265.05,264.91,264.93,1182.0,244.2657,244.2657,244.1367,244.1551,1182.0
2021-08-23 14:00:00,264.99,265.03,264.89,265.03,2504.0,244.2104,244.2473,244.1183,244.2473,2504.0
2021-08-23 14:05:00,265.03,265.12,265.0,265.05,1790.0,244.2473,244.3302,244.2196,244.2657,1790.0
2021-08-23 14:10:00,265.04,265.09,264.86,264.91,2401.0,244.2565,244.3026,244.0906,244.1367,2401.0
2021-08-23 14:15:00,264.76,264.76,264.61,264.68,1200.0,243.9985,243.9985,243.8602,243.9247,1200.0
2021-08-23 14:20:00,264.92,264.92,264.72,264.79,2112.0,244.1459,244.1459,243.9616,244.0261,2112.0
2021-08-23 14:25:00,264.81,264.81,264.76,264.76,200.0,244.0445,244.0445,243.9985,243.9985,200.0
2021-08-23 14:30:00,264.74,264.86,264.68,264.84,1534.0,243.98,244.0906,243.9247,244.0722,1534.0
2021-08-23 14:35:00,264.85,264.88,264.68,264.73,4415.0,244.0814,244.109,243.9247,243.9708,4415.0
2021-08-23 14:40:00,264.71,264.71,264.62,264.68,1584.0,243.9524,243.9524,243.8694,243.9247,1584.0
2021-08-23 14:45:00,264.63,264.7,264.61,264.7,1544.0,243.8786,243.9432,243.8602,243.9432,1544.0
2021-08-23 14:50:00,264.73,265.01,264.72,264.88,5257.0,243.9708,244.2288,243.9616,244.109,5257.0
2021-08-23 14:55:00,264.89,264.93,264.84,264.87,979.0,244.1183,244.1551,244.0722,244.0998,979.0
2021-08-23 15:00:00,264.88,264.91,264.79,264.8,1900.0,244.109,244.1367,244.0261,244.0353,1900.0
2021-08-23 15:05:00,264.78,264.89,264.67,264.67,4278.0,244.0169,244.1183,243.9155,243.9155,4278.0
2021-08-23 15:10:00,264.69,264.69,264.57,264.62,2002.0,243.9339,243.9339,243.8234,243.8694,2002.0
2021-08-23 15:15:00,264.59,264.73,264.59,264.68,2414.0,243.8418,243.9708,243.8418,243.9247,2414.0
2021-08-23 15:20:00,264.76,264.78,264.7,264.73,2822.0,243.9985,244.0169,243.9432,243.9708,2822.0
2021-08-23 15:25:00,264.73,264.73,264.6,264.68,4912.0,243.9708,243.9708,243.851,243.9247,4912.0
2021-08-23 15:30:00,264.71,264.71,264.31,264.31,13436.0,243.9524,243.9524,243.5837,243.5837,13436.0
2021-08-23 15:35:00,264.31,264.42,263.9,264.05,7964.0,243.5837,243.6851,243.2059,243.3441,7964.0
2021-08-23 15:40:00,264.05,264.2,264.04,264.07,8609.0,243.3441,243.4824,243.3349,243.3626,8609.0
2021-08-23 15:45:00,264.06,264.07,263.86,263.88,9860.0,243.3533,243.3626,243.169,243.1875,9860.0
2021-08-23 15:50:00,263.94,264.12,263.84,263.84,15689.0,243.2428,243.4086,243.1506,243.1506,15689.0
2021-08-23 15:55:00,263.84,264.03,263.56,263.7,50710.0,243.1506,243.3257,242.8926,243.0216,50710.0
2021-08-24 09:30:00,263.65,264.24,263.38,263.38,12690.0,242.9755,243.5192,242.7267,242.7267,12690.0
2021-08-24 09:35:00,263.38,263.8,263.13,263.53,13983.0,242.7267,243.1137,242.4963,242.8649,13983.0
2021-08-24 09:40:00,263.66,263.66,262.57,262.57,11224.0,242.9847,242.9847,241.9802,241.9802,11224.0
2021-08-24 09:45:00,262.59,262.84,262.31,262.38,13777.0,241.9986,242.229,241.7406,241.8051,13777.0
2021-08-24 09:50:00,262.4,262.67,262.31,262.43,13327.0,241.8235,242.0723,241.7406,241.8512,13327.0
2021-08-24 09:55:00,262.42,263.23,262.37,263.23,15976.0,241.8419,242.5884,241.7959,242.5884,15976.0
2021-08-24 10:00:00,263.18,263.28,262.81,262.81,6289.0,242.5424,242.6345,242.2014,242.2014,6289.0
2021-08-24 10:05:00,262.72,262.78,261.96,261.96,5902.0,242.1184,242.1737,241.418,241.418,5902.0
2021-08-24 10:10:00,261.94,262.51,261.89,262.24,10249.0,241.3996,241.9249,241.3535,241.6761,10249.0
2021-08-24 10:15:00,262.21,262.43,262.03,262.12,7591.0,241.6484,241.8512,241.4825,241.5655,7591.0
2021-08-24 10:20:00,262.03,262.03,261.44,261.48,5466.0,241.4825,241.4825,240.9388,240.9757,5466.0
2021-08-24 10:25:00,261.56,261.69,261.25,261.62,5570.0,241.0494,241.1692,240.7637,241.1047,5570.0
2021-08-24 10:30:00,261.7,261.9,261.47,261.76,2663.0,241.1784,241.3627,240.9664,241.2337,2663.0
2021-08-24 10:35:00,261.67,261.8,261.5,261.68,7411.0,241.1508,241.2706,240.9941,241.16,7411.0
2021-08-24 10:40:00,261.8,262.19,261.8,262.02,3689.0,241.2706,241.63,241.2706,241.4733,3689.0
2021-08-24 10:45:00,262.06,262.23,261.84,261.99,2521.0,241.5102,241.6668,241.3074,241.4457,2521.0
2021-08-24 10:50:00,262.04,262.11,261.86,261.86,5451.0,241.4917,241.5563,241.3259,241.3259,5451.0
2021-08-24 10:55:00,261.9,262.07,261.87,262.02,4893.0,241.3627,241.5194,241.3351,241.4733,4893.0
2021-08-24 11:00:00,262.02,262.06,261.74,261.75,4608.0,241.4733,241.5102,241.2153,241.2245,4608.0
2021-08-24 11:05:00,261.82,261.86,261.64,261.66,10599.0,241.289,241.3259,241.1231,241.1415,10599.0
2021-08-24 11:10:00,261.63,261.73,261.4,261.43,11474.0,241.1139,241.2061,240.9019,240.9296,11474.0
2021-08-24 11:15:00,261.43,261.52,261.27,261.34,19928.0,240.9296,241.0125,240.7821,240.8466,19928.0
2021-08-24 11:20:00,261.35,261.57,261.34,261.39,17857.0,240.8559,241.0586,240.8466,240.8927,17857.0
2021-08-24 11:25:00,261.36,261.52,261.25,261.4,19947.0,240.8651,241.0125,240.7637,240.9019,19947.0
2021-08-24 11:30:00,261.42,261.43,261.18,261.18,4670.0,240.9204,240.9296,240.6992,240.6992,4670.0
2021-08-24 11:35:00,261.16,261.19,261.01,261.01,7941.0,240.6808,240.7084,240.5425,240.5425,7941.0
2021-08-24 11:40:00,261.03,261.05,260.83,260.91,7793.0,240.5609,240.5794,240.3766,240.4504,7793.0
2021-08-24 11:45:00,261.07,261.07,260.8,260.8,11839.0,240.5978,240.5978,240.349,240.349,11839.0
2021-08-24 11:50:00,260.8,261.15,260.74,261.04,20688.0,240.349,240.6715,240.2937,240.5702,20688.0
2021-08-24 11:55:00,261.01,261.05,260.91,261.04,5731.0,240.5425,240.5794,240.4504,240.5702,5731.0
2021-08-24 12:00:00,260.98,261.06,260.87,260.94,7022.0,240.5149,240.5886,240.4135,240.478,7022.0
2021-08-24 12:05:00,260.99,261.05,260.93,260.93,3401.0,240.5241,240.5794,240.4688,240.4688,3401.0
2021-08-24 12:10:00,260.97,261.05,260.78,260.81,6888.0,240.5057,240.5794,240.3306,240.3582,6888.0
2021-08-24 12:15:00,260.73,261.02,260.71,260.94,4293.0,240.2845,240.5517,240.266,240.478,4293.0
2021-08-24 12:20:00,260.93,260.95,260.85,260.85,2529.0,240.4688,240.4872,240.3951,240.3951,2529.0
2021-08-24 12:25:00,260.89,261.03,260.89,260.92,12334.0,240.4319,240.5609,240.4319,240.4596,12334.0
2021-08-24 12:30:00,260.96,261.0,260.73,260.86,3141.0,240.4964,240.5333,240.2845,240.4043,3141.0
2021-08-24 12:35:00,260.95,261.01,260.89,260.97,5446.0,240.4872,240.5425,240.4319,240.5057,5446.0
2021-08-24 12:40:00,260.98,261.04,260.83,260.95,7791.0,240.5149,240.5702,240.3766,240.4872,7791.0
2021-08-24 12:45:00,260.95,261.04,260.88,260.94,3646.0,240.4872,240.5702,240.4227,240.478,3646.0
2021-08-24 12:50:00,260.95,260.96,260.74,260.84,15414.0,240.4872,240.4964,240.2937,240.3858,15414.0
2021-08-24 12:55:00,260.81,260.85,260.7,260.8,4774.0,240.3582,240.3951,240.2568,240.349,4774.0
2021-08-24 13:00:00,260.79,260.87,260.76,260.77,3438.0,240.3398,240.4135,240.3121,240.3213,3438.0
2021-08-24 13:05:00,260.81,260.97,260.65,260.67,12377.0,240.3582,240.5057,240.2107,240.2292,12377.0
2021-08-24 13:10:00,260.67,260.97,260.67,260.96,2505.0,240.2292,240.5057,240.2292,240.4964,2505.0
2021-08-24 13:15:00,260.99,261.04,260.92,260.97,7334.0,240.5241,240.5702,240.4596,240.5057,7334.0
2021-08-24 13:20:00,260.96,261.0,260.89,260.9,11759.0,240.4964,240.5333,240.4319,240.4411,11759.0
2021-08-24 13:25:00,260.93,260.93,260.58,260.61,15077.0,240.4688,240.4688,240.1462,240.1739,15077.0
2021-08-24 13:30:00,260.61,260.86,260.61,260.73,9168.0,240.1739,240.4043,240.1739,240.2845,9168.0
2021-08-24 13:35:00,260.72,260.73,260.62,260.65,2016.0,240.2753,240.2845,240.1831,240.2107,2016.0
2021-08-24 13:40:00,260.65,260.73,260.65,260.69,2590.0,240.2107,240.2845,240.2107,240.2476,2590.0
2021-08-24 13:45:00,260.66,260.72,260.49,260.61,9442.0,240.22,240.2753,240.0633,240.1739,9442.0
2021-08-24 13:50:00,260.56,260.73,260.51,260.67,3383.0,240.1278,240.2845,240.0817,240.2292,3383.0
2021-08-24 13:55:00,260.67,260.72,260.54,260.6,7511.0,240.2292,240.2753,240.1094,240.1647,7511.0
2021-08-24 14:00:00,260.61,260.81,260.55,260.75,11660.0,240.1739,240.3582,240.1186,240.3029,11660.0
2021-08-24 14:05:00,260.72,260.78,260.58,260.71,9411.0,240.2753,240.3306,240.1462,240.266,9411.0
2021-08-24 14:10:00,260.73,260.76,260.68,260.75,8259.0,240.2845,240.3121,240.2384,240.3029,8259.0
2021-08-24 14:15:00,260.75,260.76,260.61,260.62,5752.0,240.3029,240.3121,240.1739,240.1831,5752.0
2021-08-24 14:20:00,260.63,260.73,260.61,260.67,4603.0,240.1923,240.2845,240.1739,240.2292,4603.0
2021-08-24 14:25:00,260.7,260.83,260.51,260.51,10412.0,240.2568,240.3766,240.0817,240.0817,10412.0
2021-08-24 14:30:00,260.55,260.56,260.42,260.48,4580.0,240.1186,240.1278,239.9988,240.0541,4580.0
2021-08-24 14:35:00,260.5,260.55,260.44,260.52,7084.0,240.0725,240.1186,240.0172,240.0909,7084.0
2021-08-24 14:40:00,260.5,260.52,260.08,260.08,10528.0,240.0725,240.0909,239.6854,239.6854,10528.0
2021-08-24 14:45:00,260.13,260.21,259.81,260.13,14942.0,239.7315,239.8052,239.4366,239.7315,14942.0
2021-08-24 14:50:00,260.33,260.53,260.33,260.47,11413.0,239.9158,240.1002,239.9158,240.0449,11413.0
2021-08-24 14:55:00,260.5,260.51,260.36,260.43,6471.0,240.0725,240.0817,239.9435,240.008,6471.0
2021-08-24 15:00:00,260.39,260.46,260.29,260.44,7918.0,239.9711,240.0356,239.879,240.0172,7918.0
2021-08-24 15:05:00,260.45,260.45,260.2,260.28,10929.0,240.0264,240.0264,239.796,239.8698,10929.0
2021-08-24 15:10:00,260.29,260.46,260.28,260.31,23448.0,239.879,240.0356,239.8698,239.8974,23448.0
2021-08-24 15:15:00,260.31,260.37,259.99,260.36,19285.0,239.8974,239.9527,239.6025,239.9435,19285.0
2021-08-24 15:20:00,260.34,260.51,260.1,260.1,9235.0,239.9251,240.0817,239.7039,239.7039,9235.0
2021-08-24 15:25:00,260.07,260.14,260.01,260.04,15383.0,239.6762,239.7407,239.6209,239.6486,15383.0
2021-08-24 15:30:00,260.04,260.08,259.81,260.04,17050.0,239.6486,239.6854,239.4366,239.6486,17050.0
2021-08-24 15:35:00,260.02,260.08,259.66,259.66,33401.0,239.6301,239.6854,239.2984,239.2984,33401.0
2021-08-24 15:40:00,259.73,259.8,259.42,259.49,16180.0,239.3629,239.4274,239.0772,239.1417,16180.0
2021-08-24 15:45:00,259.46,259.67,259.45,259.59,30605.0,239.1141,239.3076,239.1048,239.2339,30605.0
2021-08-24 15:50:00,259.74,259.74,259.39,259.39,37256.0,239.3721,239.3721,239.0495,239.0495,37256.0
2021-08-24 15:55:00,259.38,259.51,258.99,259.43,152649.0,239.0403,239.1601,238.6809,239.0864,152649.0
2021-08-25 09:30:00,259.4,260.06,258.61,259.87,14992.0,239.0588,239.667,238.3307,239.4919,14992.0
2021-08-25 09:35:00,259.73,260.05,259.05,259.26,4766.0,239.3629,239.6578,238.7362,238.9297,4766.0
2021-08-25 09:40:00,259.71,260.1,259.58,259.73,3356.0,239.3445,239.7039,239.2247,239.3629,3356.0
2021-08-25 09:45:00,259.93,260.03,259.48,259.48,2760.0,239.5472,239.6394,239.1325,239.1325,2760.0
2021-08-25 09:50:00,259.7,260.23,259.7,259.89,7083.0,239.3352,239.8237,239.3352,239.5103,7083.0
2021-08-25 09:55:00,259.85,260.07,259.72,259.77,8036.0,239.4735,239.6762,239.3537,239.3998,8036.0
2021-08-25 10:00:00,259.75,259.95,259.4,259.4,9627.0,239.3813,239.5656,239.0588,239.0588,9627.0
2021-08-25 10:05:00,259.39,260.0,259.39,259.81,8173.0,239.0495,239.6117,239.0495,239.4366,8173.0
2021-08-25 10:10:00,259.95,260.15,259.85,260.15,5238.0,239.5656,239.75,239.4735,239.75,5238.0
2021-08-25 10:15:00,260.07,260.07,259.38,259.38,7714.0,239.6762,239.6762,239.0403,239.0403,7714.0
2021-08-25 10:20:00,259.41,259.52,259.19,259.25,5560.0,239.068,239.1694,238.8652,238.9205,5560.0
2021-08-25 10:25:00,259.3,259.46,259.16,259.34,7666.0,238.9666,239.1141,238.8376,239.0035,7666.0
2021-08-25 10:30:00,259.31,259.64,258.94,259.5,12790.0,238.9758,239.2799,238.6348,239.1509,12790.0
2021-08-25 10:35:00,259.55,260.04,259.55,259.94,8748.0,239.197,239.6486,239.197,239.5564,8748.0
2021-08-25 10:40:00,260.0,260.1,259.86,259.98,8792.0,239.6117,239.7039,239.4827,239.5933,8792.0
2021-08-25 10:45:00,259.9,259.97,259.52,259.52,14490.0,239.5196,239.5841,239.1694,239.1694,14490.0
2021-08-25 10:50:00,259.39,259.84,259.39,259.65,11244.0,239.0495,239.4643,239.0495,239.2892,11244.0
2021-08-25 10:55:00,259.6,259.61,259.33,259.37,10881.0,239.2431,239.2523,238.9943,239.0311,10881.0
2021-08-25 11:00:00,259.4,259.44,258.9,259.19,21983.0,239.0588,239.0956,238.598,238.8652,21983.0
2021-08-25 11:05:00,259.18,259.56,259.0,259.56,15197.0,238.856,239.2062,238.6901,239.2062,15197.0
2021-08-25 11:10:00,259.59,259.74,259.46,259.7,10016.0,239.2339,239.3721,239.1141,239.3352,10016.0
2021-08-25 11:15:00,259.68,259.95,259.5,259.95,17639.0,239.3168,239.5656,239.1509,239.5656,17639.0
2021-08-25 11:20:00,259.92,260.43,259.91,260.4,8515.0,239.538,240.008,239.5288,239.9803,8515.0
2021-08-25 11:25:00,260.35,260.49,260.29,260.45,4974.0,239.9343,240.0633,239.879,240.0264,4974.0
2021-08-25 11:30:00,260.46,260.57,260.39,260.54,4437.0,240.0356,240.137,239.9711,240.1094,4437.0
2021-08-25 11:35:00,260.54,260.75,260.54,260.75,3476.0,240.1094,240.3029,240.1094,240.3029,3476.0
2021-08-25 11:40:00,260.78,260.89,260.68,260.69,11813.0,240.3306,240.4319,240.2384,240.2476,11813.0
2021-08-25 11:45:00,260.71,260.75,260.6,260.66,4483.0,240.266,240.3029,240.1647,240.22,4483.0
2021-08-25 11:50:00,260.67,260.67,260.28,260.34,18703.0,240.2292,240.2292,239.8698,239.9251,18703.0
2021-08-25 11:55:00,260.36,260.36,260.04,260.23,21822.0,239.9435,239.9435,239.6486,239.8237,21822.0
2021-08-25 12:00:00,260.17,260.78,260.01,260.72,17262.0,239.7684,240.3306,239.6209,240.2753,17262.0
2021-08-25 12:05:00,260.73,261.27,260.55,261.19,4337.0,240.2845,240.7821,240.1186,240.7084,4337.0
2021-08-25 12:10:00,261.11,261.27,261.1,261.24,3346.0,240.6347,240.7821,240.6255,240.7545,3346.0
2021-08-25 12:15:00,261.32,261.55,261.32,261.46,9234.0,240.8282,241.0402,240.8282,240.9572,9234.0
2021-08-25 12:20:00,261.46,261.5,261.35,261.42,12083.0,240.9572,240.9941,240.8559,240.9204,12083.0
2021-08-25 12:25:00,261.42,261.45,261.33,261.36,5851.0,240.9204,240.948,240.8374,240.8651,5851.0
2021-08-25 12:30:00,261.4,261.4,260.98,261.19,39090.0,240.9019,240.9019,240.5149,240.7084,39090.0
2021-08-25 12:35:00,261.2,261.6,261.17,261.57,7251.0,240.7176,241.0862,240.69,241.0586,7251.0
2021-08-25 12:40:00,261.69,261.76,261.54,261.62,2946.0,241.1692,241.2337,241.031,241.1047,2946.0
2021-08-25 12:45:00,261.6,261.87,261.6,261.7,4693.0,241.0862,241.3351,241.0862,241.1784,4693.0
2021-08-25 12:50:00,261.81,262.0,261.75,261.81,6407.0,241.2798,241.4549,241.2245,241.2798,6407.0
2021-08-25 12:55:00,261.77,261.81,261.44,261.48,7316.0,241.2429,241.2798,240.9388,240.9757,7316.0
2021-08-25 13:00:00,261.5,261.63,261.33,261.35,4784.0,240.9941,241.1139,240.8374,240.8559,4784.0
2021-08-25 13:05:00,261.36,261.81,261.35,261.81,3657.0,240.8651,241.2798,240.8559,241.2798,3657.0
2021-08-25 13:10:00,261.81,261.81,261.48,261.5,4219.0,241.2798,241.2798,240.9757,240.9941,4219.0
2021-08-25 13:15:00,261.51,261.69,261.51,261.57,1895.0,241.0033,241.1692,241.0033,241.0586,1895.0
2021-08-25 13:20:00,261.63,261.66,261.46,261.62,3381.0,241.1139,241.1415,240.9572,241.1047,3381.0
2021-08-25 13:25:00,261.6,261.65,261.6,261.65,1213.0,241.0862,241.1323,241.0862,241.1323,1213.0
2021-08-25 13:30:00,261.66,261.76,261.59,261.65,4710.0,241.1415,241.2337,241.077,241.1323,4710.0
2021-08-25 13:35:00,261.73,261.74,261.59,261.63,3343.0,241.2061,241.2153,241.077,241.1139,3343.0
2021-08-25 13:40:00,261.67,261.69,261.58,261.64,3291.0,241.1508,241.1692,241.0678,241.1231,3291.0
2021-08-25 13:45:00,261.67,261.68,261.52,261.56,3803.0,241.1508,241.16,241.0125,241.0494,3803.0
2021-08-25 13:50:00,261.6,261.7,261.57,261.62,3439.0,241.0862,241.1784,241.0586,241.1047,3439.0
2021-08-25 13:55:00,261.62,261.65,261.35,261.35,10079.0,241.1047,241.1323,240.8559,240.8559,10079.0
2021-08-25 14:00:00,261.37,261.45,261.27,261.3,5160.0,240.8743,240.948,240.7821,240.8098,5160.0
2021-08-25 14:05:00,261.26,261.32,261.1,261.15,8901.0,240.7729,240.8282,240.6255,240.6715,8901.0
2021-08-25 14:10:00,261.11,261.2,261.05,261.2,4388.0,240.6347,240.7176,240.5794,240.7176,4388.0
2021-08-25 14:15:00,261.2,261.33,261.12,261.21,11918.0,240.7176,240.8374,240.6439,240.7268,11918.0
2021-08-25 14:20:00,261.08,261.66,261.08,261.66,12119.0,240.607,241.1415,240.607,241.1415,12119.0
2021-08-25 14:25:00,261.65,261.67,261.57,261.67,5779.0,241.1323,241.1508,241.0586,241.1508,5779.0
2021-08-25 14:30:00,261.63,261.69,261.37,261.51,8468.0,241.1139,241.1692,240.8743,241.0033,8468.0
2021-08-25 14:35:00,261.44,261.59,261.44,261.58,4863.0,240.9388,241.077,240.9388,241.0678,4863.0
2021-08-25 14:40:00,261.63,261.68,261.57,261.58,3468.0,241.1139,241.16,241.0586,241.0678,3468.0
2021-08-25 14:45:00,261.66,261.81,261.51,261.68,3129.0,241.1415,241.2798,241.0033,241.16,3129.0
2021-08-25 14:50:00,261.7,261.9,261.7,261.75,3006.0,241.1784,241.3627,241.1784,241.2245,3006.0
2021-08-25 14:55:00,261.79,261.81,261.6,261.69,7917.0,241.2614,241.2798,241.0862,241.1692,7917.0
2021-08-25 15:00:00,261.72,261.75,261.6,261.72,5818.0,241.1968,241.2245,241.0862,241.1968,5818.0
2021-08-25 15:05:00,261.75,262.05,261.75,261.95,8638.0,241.2245,241.501,241.2245,241.4088,8638.0
2021-08-25 15:10:00,261.92,261.92,261.56,261.62,12949.0,241.3812,241.3812,241.0494,241.1047,12949.0
2021-08-25 15:15:00,261.63,261.63,261.27,261.29,9275.0,241.1139,241.1139,240.7821,240.8006,9275.0
2021-08-25 15:20:00,261.28,261.3,261.08,261.08,8897.0,240.7913,240.8098,240.607,240.607,8897.0
2021-08-25 15:25:00,261.13,261.45,261.1,261.3,9583.0,240.6531,240.948,240.6255,240.8098,9583.0
2021-08-25 15:30:00,261.32,261.45,260.91,260.91,17144.0,240.8282,240.948,240.4504,240.4504,17144.0
2021-08-25 15:35:00,260.97,261.17,260.79,260.9,23939.0,240.5057,240.69,240.3398,240.4411,23939.0
2021-08-25 15:40:00,260.86,261.1,260.86,260.99,19879.0,240.4043,240.6255,240.4043,240.5241,19879.0
2021-08-25 15:45:00,260.99,261.04,260.78,260.78,15873.0,240.5241,240.5702,240.3306,240.3306,15873.0
2021-08-25 15:50:00,260.82,261.02,260.74,260.98,28311.0,240.3674,240.5517,240.2937,240.5149,28311.0
2021-08-25 15:55:00,260.99,261.37,260.81,261.35,69824.0,240.5241,240.8743,240.3582,240.8559,69824.0
2021-08-26 09:30:00,261.32,262.88,261.0,262.88,9815.0,240.8282,242.2659,240.5333,242.2659,9815.0
2021-08-26 09:35:00,262.56,263.26,262.54,262.85,19874.0,241.971,242.6161,241.9525,242.2382,19874.0
2021-08-26 09:40:00,262.89,263.02,261.93,262.24,12546.0,242.2751,242.3949,241.3904,241.6761,12546.0
2021-08-26 09:45:00,262.13,262.35,261.6,261.79,3513.0,241.5747,241.7774,241.0862,241.2614,3513.0
2021-08-26 09:50:00,261.67,261.68,260.78,260.94,6918.0,241.1508,241.16,240.3306,240.478,6918.0
2021-08-26 09:55:00,260.81,260.95,260.56,260.67,4616.0,240.3582,240.4872,240.1278,240.2292,4616.0
2021-08-26 10:00:00,260.68,260.97,260.54,260.6,11870.0,240.2384,240.5057,240.1094,240.1647,11870.0
2021-08-26 10:05:00,260.63,260.64,260.27,260.41,6259.0,240.1923,240.2015,239.8605,239.9896,6259.0
2021-08-26 10:10:00,260.38,260.72,260.38,260.51,5695.0,239.9619,240.2753,239.9619,240.0817,5695.0
2021-08-26 10:15:00,260.63,260.65,260.09,260.13,3541.0,240.1923,240.2107,239.6947,239.7315,3541.0
2021-08-26 10:20:00,260.18,260.21,259.93,260.1,4457.0,239.7776,239.8052,239.5472,239.7039,4457.0
2021-08-26 10:25:00,260.09,260.12,258.74,258.95,19092.0,239.6947,239.7223,238.4505,238.6441,19092.0
2021-08-26 10:30:00,259.15,259.23,258.18,258.38,8913.0,238.8284,238.9021,237.9344,238.1188,8913.0
2021-08-26 10:35:00,258.4,258.47,257.63,257.69,15337.0,238.1372,238.2017,237.4276,237.4829,15337.0
2021-08-26 10:40:00,257.69,258.57,257.36,258.52,10545.0,237.4829,238.2939,237.1787,238.2478,10545.0
2021-08-26 10:45:00,258.52,258.95,258.3,258.7,5633.0,238.2478,238.6441,238.045,238.4137,5633.0
2021-08-26 10:50:00,258.71,258.79,258.37,258.62,3235.0,238.4229,238.4966,238.1095,238.3399,3235.0
2021-08-26 10:55:00,258.5,259.04,258.49,258.98,4888.0,238.2293,238.727,238.2201,238.6717,4888.0
2021-08-26 11:00:00,258.97,259.02,258.81,259.0,7111.0,238.6625,238.7086,238.515,238.6901,7111.0
2021-08-26 11:05:00,258.97,259.3,258.69,259.28,5026.0,238.6625,238.9666,238.4044,238.9482,5026.0
2021-08-26 11:10:00,259.2,259.52,259.17,259.44,3439.0,238.8744,239.1694,238.8468,239.0956,3439.0
2021-08-26 11:15:00,259.51,259.65,259.19,259.24,1850.0,239.1601,239.2892,238.8652,238.9113,1850.0
2021-08-26 11:20:00,259.33,259.58,259.22,259.22,4090.0,238.9943,239.2247,238.8929,238.8929,4090.0
2021-08-26 11:25:00,259.16,259.31,259.05,259.05,2738.0,238.8376,238.9758,238.7362,238.7362,2738.0
2021-08-26 11:30:00,259.1,259.25,258.91,259.16,5447.0,238.7823,238.9205,238.6072,238.8376,5447.0
2021-08-26 11:35:00,259.12,259.25,259.06,259.25,3039.0,238.8007,238.9205,238.7454,238.9205,3039.0
2021-08-26 11:40:00,259.24,259.34,258.84,258.91,3513.0,238.9113,239.0035,238.5427,238.6072,3513.0
2021-08-26 11:45:00,258.89,259.07,258.82,258.86,4235.0,238.5888,238.7546,238.5242,238.5611,4235.0
2021-08-26 11:50:00,258.89,259.09,258.82,258.9,4997.0,238.5888,238.7731,238.5242,238.598,4997.0
2021-08-26 11:55:00,258.84,258.84,258.65,258.69,4551.0,238.5427,238.5427,238.3676,238.4044,4551.0
2021-08-26 12:00:00,258.72,258.91,258.72,258.8,5883.0,238.4321,238.6072,238.4321,238.5058,5883.0
2021-08-26 12:05:00,258.8,258.96,258.71,258.86,8423.0,238.5058,238.6533,238.4229,238.5611,8423.0
2021-08-26 12:10:00,258.8,258.8,258.4,258.54,17059.0,238.5058,238.5058,238.1372,238.2662,17059.0
2021-08-26 12:15:00,258.59,258.72,258.53,258.58,7227.0,238.3123,238.4321,238.257,238.3031,7227.0
2021-08-26 12:20:00,258.57,258.72,258.39,258.72,10836.0,238.2939,238.4321,238.128,238.4321,10836.0
2021-08-26 12:25:00,258.85,258.85,258.37,258.39,9590.0,238.5519,238.5519,238.1095,238.128,9590.0
2021-08-26 12:30:00,258.4,258.41,257.9,258.28,21484.0,238.1372,238.1464,237.6764,238.0266,21484.0
2021-08-26 12:35:00,258.39,258.49,258.23,258.39,6083.0,238.128,238.2201,237.9805,238.128,6083.0
2021-08-26 12:40:00,258.33,258.49,258.26,258.49,4396.0,238.0727,238.2201,238.0082,238.2201,4396.0
2021-08-26 12:45:00,258.48,258.54,258.37,258.43,5330.0,238.2109,238.2662,238.1095,238.1648,5330.0
2021-08-26 12:50:00,258.54,258.66,258.39,258.48,3220.0,238.2662,238.3768,238.128,238.2109,3220.0
2021-08-26 12:55:00,258.43,258.53,258.33,258.47,3623.0,238.1648,238.257,238.0727,238.2017,3623.0
2021-08-26 13:00:00,258.47,258.71,258.47,258.62,4628.0,238.2017,238.4229,238.2017,238.3399,4628.0
2021-08-26 13:05:00,258.68,258.78,258.5,258.59,5616.0,238.3952,238.4874,238.2293,238.3123,5616.0
2021-08-26 13:10:00,258.61,258.76,258.58,258.76,2487.0,238.3307,238.469,238.3031,238.469,2487.0
2021-08-26 13:15:00,258.76,258.76,258.53,258.55,3675.0,238.469,238.469,238.257,238.2754,3675.0
2021-08-26 13:20:00,258.55,258.66,258.29,258.31,8058.0,238.2754,238.3768,238.0358,238.0542,8058.0
2021-08-26 13:25:00,258.32,258.62,258.32,258.59,4714.0,238.0635,238.3399,238.0635,238.3123,4714.0
2021-08-26 13:30:00,258.59,258.69,258.55,258.69,2633.0,238.3123,238.4044,238.2754,238.4044,2633.0
2021-08-26 13:35:00,258.63,258.82,258.63,258.78,3392.0,238.3491,238.5242,238.3491,238.4874,3392.0
2021-08-26 13:40:00,258.79,259.11,258.78,259.09,2650.0,238.4966,238.7915,238.4874,238.7731,2650.0
2021-08-26 13:45:00,259.1,259.12,258.93,259.0,3134.0,238.7823,238.8007,238.6256,238.6901,3134.0
2021-08-26 13:50:00,259.05,259.31,259.05,259.24,3703.0,238.7362,238.9758,238.7362,238.9113,3703.0
2021-08-26 13:55:00,259.26,259.59,259.26,259.58,5816.0,238.9297,239.2339,238.9297,239.2247,5816.0
2021-08-26 14:00:00,259.54,259.61,259.45,259.49,5336.0,239.1878,239.2523,239.1048,239.1417,5336.0
2021-08-26 14:05:00,259.49,259.5,259.11,259.22,3114.0,239.1417,239.1509,238.7915,238.8929,3114.0
2021-08-26 14:10:00,259.16,259.3,259.0,259.0,5055.0,238.8376,238.9666,238.6901,238.6901,5055.0
2021-08-26 14:15:00,258.9,259.1,258.87,259.06,5423.0,238.598,238.7823,238.5703,238.7454,5423.0
2021-08-26 14:20:00,259.14,259.19,258.97,259.02,3685.0,238.8192,238.8652,238.6625,238.7086,3685.0
2021-08-26 14:25:00,259.05,259.29,259.05,259.24,3033.0,238.7362,238.9574,238.7362,238.9113,3033.0
2021-08-26 14:30:00,259.24,259.38,259.21,259.25,4551.0,238.9113,239.0403,238.8837,238.9205,4551.0
2021-08-26 14:35:00,259.29,259.52,259.29,259.51,4934.0,238.9574,239.1694,238.9574,239.1601,4934.0
2021-08-26 14:40:00,259.54,259.57,259.44,259.46,4989.0,239.1878,239.2154,239.0956,239.1141,4989.0
2021-08-26 14:45:00,259.49,259.55,259.15,259.22,9886.0,239.1417,239.197,238.8284,238.8929,9886.0
2021-08-26 14:50:00,259.26,259.35,259.08,259.33,4334.0,238.9297,239.0127,238.7639,238.9943,4334.0
2021-08-26 14:55:00,259.34,259.35,259.23,259.3,7419.0,239.0035,239.0127,238.9021,238.9666,7419.0
2021-08-26 15:00:00,259.28,259.51,259.17,259.42,6631.0,238.9482,239.1601,238.8468,239.0772,6631.0
2021-08-26 15:05:00,259.44,259.48,259.23,259.32,6708.0,239.0956,239.1325,238.9021,238.985,6708.0
2021-08-26 15:10:00,259.35,259.55,259.28,259.53,7401.0,239.0127,239.197,238.9482,239.1786,7401.0
2021-08-26 15:15:00,259.47,259.87,259.46,259.86,12571.0,239.1233,239.4919,239.1141,239.4827,12571.0
2021-08-26 15:20:00,259.81,259.85,259.67,259.79,9092.0,239.4366,239.4735,239.3076,239.4182,9092.0
2021-08-26 15:25:00,259.79,259.79,259.48,259.52,6866.0,239.4182,239.4182,239.1325,239.1694,6866.0
2021-08-26 15:30:00,259.58,259.67,259.53,259.57,8755.0,239.2247,239.3076,239.1786,239.2154,8755.0
2021-08-26 15:35:00,259.59,259.84,259.53,259.53,8607.0,239.2339,239.4643,239.1786,239.1786,8607.0
2021-08-26 15:40:00,259.53,259.67,259.21,259.22,10919.0,239.1786,239.3076,238.8837,238.8929,10919.0
2021-08-26 15:45:00,259.24,259.58,259.14,259.55,8031.0,238.9113,239.2247,238.8192,239.197,8031.0
2021-08-26 15:50:00,259.55,259.75,259.37,259.5,16075.0,239.197,239.3813,239.0311,239.1509,16075.0
2021-08-26 15:55:00,259.46,259.7,259.38,259.55,44003.0,239.1141,239.3352,239.0403,239.197,44003.0
2021-08-27 09:30:00,260.19,260.34,259.65,259.88,10996.0,239.7868,239.9251,239.2892,239.5011,10996.0
2021-08-27 09:35:00,259.73,260.35,259.73,260.21,1700.0,239.3629,239.9343,239.3629,239.8052,1700.0
2021-08-27 09:40:00,260.32,260.49,260.23,260.49,3404.0,239.9066,240.0633,239.8237,240.0633,3404.0
2021-08-27 09:45:00,260.5,261.46,260.46,260.89,7098.0,240.0725,240.9572,240.0356,240.4319,7098.0
2021-08-27 09:50:00,260.83,261.33,260.66,260.91,6475.0,240.3766,240.8374,240.22,240.4504,6475.0
2021-08-27 09:55:00,260.99,261.45,260.91,261.45,7570.0,240.5241,240.948,240.4504,240.948,7570.0
2021-08-27 10:00:00,261.25,261.96,260.87,261.94,4701.0,240.7637,241.418,240.4135,241.3996,4701.0
2021-08-27 10:05:00,262.01,262.01,261.57,261.57,4433.0,241.4641,241.4641,241.0586,241.0586,4433.0
2021-08-27 10:10:00,261.57,261.9,261.35,261.35,5595.0,241.0586,241.3627,240.8559,240.8559,5595.0
2021-08-27 10:15:00,261.19,261.34,261.08,261.25,2581.0,240.7084,240.8466,240.607,240.7637,2581.0
2021-08-27 10:20:00,261.43,261.89,261.43,261.75,5416.0,240.9296,241.3535,240.9296,241.2245,5416.0
2021-08-27 10:25:00,261.72,261.72,261.34,261.54,4994.0,241.1968,241.1968,240.8466,241.031,4994.0
2021-08-27 10:30:00,261.41,261.66,261.39,261.47,1335.0,240.9111,241.1415,240.8927,240.9664,1335.0
2021-08-27 10:35:00,261.4,261.42,261.04,261.21,3219.0,240.9019,240.9204,240.5702,240.7268,3219.0
2021-08-27 10:40:00,261.28,261.28,260.95,260.95,1708.0,240.7913,240.7913,240.4872,240.4872,1708.0
2021-08-27 10:45:00,261.02,261.46,260.96,261.45,4065.0,240.5517,240.9572,240.4964,240.948,4065.0
2021-08-27 10:50:00,261.51,261.78,261.51,261.57,5600.0,241.0033,241.2521,241.0033,241.0586,5600.0
2021-08-27 10:55:00,261.55,261.66,261.42,261.51,3609.0,241.0402,241.1415,240.9204,241.0033,3609.0
2021-08-27 11:00:00,261.51,261.64,261.45,261.46,4252.0,241.0033,241.1231,240.948,240.9572,4252.0
2021-08-27 11:05:00,261.39,261.56,261.39,261.46,2631.0,240.8927,241.0494,240.8927,240.9572,2631.0
2021-08-27 11:10:00,261.51,261.76,261.51,261.72,2174.0,241.0033,241.2337,241.0033,241.1968,2174.0
2021-08-27 11:15:00,261.68,261.93,261.64,261.73,4305.0,241.16,241.3904,241.1231,241.2061,4305.0
2021-08-27 11:20:00,261.94,261.96,261.69,261.83,2042.0,241.3996,241.418,241.1692,241.2982,2042.0
2021-08-27 11:25:00,261.84,261.84,261.56,261.67,3191.0,241.3074,241.3074,241.0494,241.1508,3191.0
2021-08-27 11:30:00,261.85,261.85,261.65,261.69,1500.0,241.3166,241.3166,241.1323,241.1692,1500.0
2021-08-27 11:35:00,261.67,261.67,261.16,261.44,6037.0,241.1508,241.1508,240.6808,240.9388,6037.0
2021-08-27 11:40:00,261.57,261.74,261.51,261.51,700.0,241.0586,241.2153,241.0033,241.0033,700.0
2021-08-27 11:45:00,261.33,261.46,261.24,261.24,1699.0,240.8374,240.9572,240.7545,240.7545,1699.0
2021-08-27 11:50:00,261.18,261.3,261.06,261.22,3397.0,240.6992,240.8098,240.5886,240.736,3397.0
2021-08-27 11:55:00,261.22,261.25,261.1,261.13,2023.0,240.736,240.7637,240.6255,240.6531,2023.0
2021-08-27 12:00:00,261.19,261.19,260.96,260.96,2639.0,240.7084,240.7084,240.4964,240.4964,2639.0
2021-08-27 12:05:00,260.98,261.14,260.98,261.1,2122.0,240.5149,240.6623,240.5149,240.6255,2122.0
2021-08-27 12:10:00,261.1,261.1,260.94,261.02,2691.0,240.6255,240.6255,240.478,240.5517,2691.0
2021-08-27 12:15:00,260.94,260.99,260.83,260.85,2190.0,240.478,240.5241,240.3766,240.3951,2190.0
2021-08-27 12:20:00,260.89,260.92,260.74,260.87,2725.0,240.4319,240.4596,240.2937,240.4135,2725.0
2021-08-27 12:25:00,260.82,260.87,260.69,260.87,8913.0,240.3674,240.4135,240.2476,240.4135,8913.0
2021-08-27 12:30:00,260.8,260.93,260.76,260.78,4333.0,240.349,240.4688,240.3121,240.3306,4333.0
2021-08-27 12:35:00,260.76,260.84,260.67,260.84,1812.0,240.3121,240.3858,240.2292,240.3858,1812.0
2021-08-27 12:40:00,260.77,260.96,260.65,260.96,5254.0,240.3213,240.4964,240.2107,240.4964,5254.0
2021-08-27 12:45:00,260.91,260.95,260.8,260.9,2700.0,240.4504,240.4872,240.349,240.4411,2700.0
2021-08-27 12:50:00,260.9,261.02,260.8,261.02,3386.0,240.4411,240.5517,240.349,240.5517,3386.0
2021-08-27 12:55:00,261.02,261.11,260.96,261.08,2111.0,240.5517,240.6347,240.4964,240.607,2111.0
2021-08-27 13:00:00,261.07,261.15,261.03,261.11,3500.0,240.5978,240.6715,240.5609,240.6347,3500.0
2021-08-27 13:05:00,261.13,261.13,260.96,261.09,2360.0,240.6531,240.6531,240.4964,240.6162,2360.0
2021-08-27 13:10:00,261.3,261.5,261.3,261.41,2950.0,240.8098,240.9941,240.8098,240.9111,2950.0
2021-08-27 13:15:00,261.46,261.53,261.34,261.38,2742.0,240.9572,241.0217,240.8466,240.8835,2742.0
2021-08-27 13:20:00,261.42,261.59,261.39,261.54,1807.0,240.9204,241.077,240.8927,241.031,1807.0
2021-08-27 13:25:00,261.55,261.56,261.34,261.42,1661.0,241.0402,241.0494,240.8466,240.9204,1661.0
2021-08-27 13:30:00,261.5,261.67,261.5,261.65,2201.0,240.9941,241.1508,240.9941,241.1323,2201.0
2021-08-27 13:35:00,261.64,261.77,261.61,261.68,3449.0,241.1231,241.2429,241.0955,241.16,3449.0
2021-08-27 13:40:00,261.61,261.74,261.54,261.55,4368.0,241.0955,241.2153,241.031,241.0402,4368.0
2021-08-27 13:45:00,261.54,261.58,261.49,261.49,3289.0,241.031,241.0678,240.9849,240.9849,3289.0
2021-08-27 13:50:00,261.45,261.48,261.38,261.43,2539.0,240.948,240.9757,240.8835,240.9296,2539.0
2021-08-27 13:55:00,261.42,261.5,261.38,261.5,3553.0,240.9204,240.9941,240.8835,240.9941,3553.0
2021-08-27 14:00:00,261.47,261.47,261.33,261.33,2135.0,240.9664,240.9664,240.8374,240.8374,2135.0
2021-08-27 14:05:00,261.4,261.49,261.34,261.43,3537.0,240.9019,240.9849,240.8466,240.9296,3537.0
2021-08-27 14:10:00,261.43,261.57,261.4,261.57,2733.0,240.9296,241.0586,240.9019,241.0586,2733.0
2021-08-27 14:15:00,261.59,261.62,261.21,261.28,5024.0,241.077,241.1047,240.7268,240.7913,5024.0
2021-08-27 14:20:00,261.29,261.29,261.1,261.24,2668.0,240.8006,240.8006,240.6255,240.7545,2668.0
2021-08-27 14:25:00,261.23,261.37,261.23,261.25,2618.0,240.7453,240.8743,240.7453,240.7637,2618.0
2021-08-27 14:30:00,261.24,261.41,261.2,261.25,2413.0,240.7545,240.9111,240.7176,240.7637,2413.0
2021-08-27 14:35:00,261.26,261.41,261.24,261.29,1900.0,240.7729,240.9111,240.7545,240.8006,1900.0
2021-08-27 14:40:00,261.22,261.35,261.19,261.29,2954.0,240.736,240.8559,240.7084,240.8006,2954.0
2021-08-27 14:45:00,261.16,261.17,261.05,261.11,2722.0,240.6808,240.69,240.5794,240.6347,2722.0
2021-08-27 14:50:00,261.16,261.16,260.87,260.87,3464.0,240.6808,240.6808,240.4135,240.4135,3464.0
2021-08-27 14:55:00,260.91,261.01,260.88,260.95,2623.0,240.4504,240.5425,240.4227,240.4872,2623.0
2021-08-27 15:00:00,260.98,261.11,260.98,261.07,2956.0,240.5149,240.6347,240.5149,240.5978,2956.0
2021-08-27 15:05:00,261.02,261.1,260.87,261.06,2502.0,240.5517,240.6255,240.4135,240.5886,2502.0
2021-08-27 15:10:00,261.09,261.27,261.08,261.19,3417.0,240.6162,240.7821,240.607,240.7084,3417.0
2021-08-27 15:15:00,261.22,261.26,261.09,261.15,5012.0,240.736,240.7729,240.6162,240.6715,5012.0
2021-08-27 15:20:00,261.11,261.16,260.99,261.05,4133.0,240.6347,240.6808,240.5241,240.5794,4133.0
2021-08-27 15:25:00,261.03,261.05,260.87,260.97,4442.0,240.5609,240.5794,240.4135,240.5057,4442.0
2021-08-27 15:30:00,260.98,261.29,260.98,261.29,4396.0,240.5149,240.8006,240.5149,240.8006,4396.0
2021-08-27 15:35:00,261.26,261.38,261.22,261.24,7155.0,240.7729,240.8835,240.736,240.7545,7155.0
2021-08-27 15:40:00,261.24,261.25,260.88,261.03,7885.0,240.7545,240.7637,240.4227,240.5609,7885.0
2021-08-27 15:45:00,261.07,261.22,260.88,260.88,5818.0,240.5978,240.736,240.4227,240.4227,5818.0
2021-08-27 15:50:00,260.92,261.13,260.88,260.96,11980.0,240.4596,240.6531,240.4227,240.4964,11980.0
2021-08-27 15:55:00,260.99,261.01,260.58,260.82,60798.0,240.5241,240.5425,240.1462,240.3674,60798.0
2021-08-30 09:30:00,260.91,260.96,259.85,259.86,6633.0,240.4504,240.4964,239.4735,239.4827,6633.0
2021-08-30 09:35:00,259.86,259.86,259.06,259.3,4155.0,239.4827,239.4827,238.7454,238.9666,4155.0
2021-08-30 09:40:00,259.35,259.58,259.14,259.17,3942.0,239.0127,239.2247,238.8192,238.8468,3942.0
2021-08-30 09:45:00,259.1,259.56,258.76,258.76,7138.0,238.7823,239.2062,238.469,238.469,7138.0
2021-08-30 09:50:00,258.89,259.3,258.79,259.3,5482.0,238.5888,238.9666,238.4966,238.9666,5482.0
2021-08-30 09:55:00,259.18,259.19,258.94,258.98,5496.0,238.856,238.8652,238.6348,238.6717,5496.0
2021-08-30 10:00:00,259.09,259.34,258.82,258.84,4350.0,238.7731,239.0035,238.5242,238.5427,4350.0
2021-08-30 10:05:00,258.86,259.05,258.72,258.82,4072.0,238.5611,238.7362,238.4321,238.5242,4072.0
2021-08-30 10:10:00,258.8,259.08,258.59,258.67,4723.0,238.5058,238.7639,238.3123,238.386,4723.0
2021-08-30 10:15:00,258.79,258.95,258.53,258.8,4823.0,238.4966,238.6441,238.257,238.5058,4823.0
2021-08-30 10:20:00,258.94,259.15,258.85,259.14,9111.0,238.6348,238.8284,238.5519,238.8192,9111.0
2021-08-30 10:25:00,259.15,259.31,259.12,259.12,5146.0,238.8284,238.9758,238.8007,238.8007,5146.0
2021-08-30 10:30:00,259.01,259.01,258.82,258.83,1900.0,238.6993,238.6993,238.5242,238.5335,1900.0
2021-08-30 10:35:00,258.78,258.84,258.58,258.72,2578.0,238.4874,238.5427,238.3031,238.4321,2578.0
2021-08-30 10:40:00,258.67,258.87,258.64,258.67,2594.0,238.386,238.5703,238.3584,238.386,2594.0
2021-08-30 10:45:00,258.73,258.95,258.65,258.94,3104.0,238.4413,238.6441,238.3676,238.6348,3104.0
2021-08-30 10:50:00,258.98,259.28,258.97,259.24,3622.0,238.6717,238.9482,238.6625,238.9113,3622.0
2021-08-30 10:55:00,259.31,259.34,259.09,259.32,3202.0,238.9758,239.0035,238.7731,238.985,3202.0
2021-08-30 11:00:00,259.31,259.64,259.17,259.61,3420.0,238.9758,239.2799,238.8468,239.2523,3420.0
2021-08-30 11:05:00,259.6,259.81,259.48,259.59,8128.0,239.2431,239.4366,239.1325,239.2339,8128.0
2021-08-30 11:10:00,259.61,259.91,259.6,259.71,3314.0,239.2523,239.5288,239.2431,239.3445,3314.0
2021-08-30 11:15:00,259.72,259.83,259.57,259.77,14042.0,239.3537,239.455,239.2154,239.3998,14042.0
2021-08-30 11:20:00,259.72,259.82,259.6,259.64,8300.0,239.3537,239.4458,239.2431,239.2799,8300.0
2021-08-30 11:25:00,259.7,259.82,259.51,259.54,5257.0,239.3352,239.4458,239.1601,239.1878,5257.0
2021-08-30 11:30:00,259.58,259.79,259.58,259.68,4394.0,239.2247,239.4182,239.2247,239.3168,4394.0
2021-08-30 11:35:00,259.72,259.74,259.51,259.68,10881.0,239.3537,239.3721,239.1601,239.3168,10881.0
2021-08-30 11:40:00,259.65,259.65,259.29,259.29,13854.0,239.2892,239.2892,238.9574,238.9574,13854.0
2021-08-30 11:45:00,259.28,259.37,259.09,259.16,4477.0,238.9482,239.0311,238.7731,238.8376,4477.0
2021-08-30 11:50:00,259.16,259.24,259.05,259.05,5797.0,238.8376,238.9113,238.7362,238.7362,5797.0
2021-08-30 11:55:00,259.05,259.05,258.74,258.78,8499.0,238.7362,238.7362,238.4505,238.4874,8499.0
2021-08-30 12:00:00,258.83,259.15,258.82,258.99,5774.0,238.5335,238.8284,238.5242,238.6809,5774.0
2021-08-30 12:05:00,258.92,259.11,258.83,258.88,5784.0,238.6164,238.7915,238.5335,238.5795,5784.0
2021-08-30 12:10:00,258.87,258.95,258.56,258.64,6839.0,238.5703,238.6441,238.2846,238.3584,6839.0
2021-08-30 12:15:00,258.64,258.64,258.17,258.17,5838.0,238.3584,238.3584,237.9252,237.9252,5838.0
2021-08-30 12:20:00,258.15,258.19,257.93,257.99,7549.0,237.9068,237.9436,237.704,237.7593,7549.0
2021-08-30 12:25:00,258.04,258.07,257.8,257.93,8882.0,237.8054,237.8331,237.5842,237.704,8882.0
2021-08-30 12:30:00,257.97,258.12,257.88,257.88,15499.0,237.7409,237.8791,237.658,237.658,15499.0
2021-08-30 12:35:00,257.86,257.94,257.79,257.84,5866.0,237.6395,237.7133,237.575,237.6211,5866.0
2021-08-30 12:40:00,257.83,257.88,257.74,257.81,9524.0,237.6119,237.658,237.5289,237.5934,9524.0
2021-08-30 12:45:00,257.89,257.96,257.88,257.89,3300.0,237.6672,237.7317,237.658,237.6672,3300.0
2021-08-30 12:50:00,257.88,257.93,257.74,257.79,4888.0,237.658,237.704,237.5289,237.575,4888.0
2021-08-30 12:55:00,257.76,257.92,257.68,257.92,5576.0,237.5474,237.6948,237.4736,237.6948,5576.0
2021-08-30 13:00:00,257.96,257.96,257.84,257.91,5261.0,237.7317,237.7317,237.6211,237.6856,5261.0
2021-08-30 13:05:00,257.88,257.93,257.67,257.72,4532.0,237.658,237.704,237.4644,237.5105,4532.0
2021-08-30 13:10:00,257.73,257.95,257.7,257.93,3131.0,237.5197,237.7225,237.4921,237.704,3131.0
2021-08-30 13:15:00,257.94,258.3,257.94,258.18,17909.0,237.7133,238.045,237.7133,237.9344,17909.0
2021-08-30 13:20:00,258.19,258.19,257.79,257.8,6927.0,237.9436,237.9436,237.575,237.5842,6927.0
2021-08-30 13:25:00,257.85,258.1,257.77,258.1,4112.0,237.6303,237.8607,237.5566,237.8607,4112.0
2021-08-30 13:30:00,258.09,258.12,257.81,257.87,5543.0,237.8515,237.8791,237.5934,237.6487,5543.0
2021-08-30 13:35:00,257.84,257.95,257.71,257.93,4775.0,237.6211,237.7225,237.5013,237.704,4775.0
2021-08-30 13:40:00,258.01,258.1,257.99,258.04,3070.0,237.7778,237.8607,237.7593,237.8054,3070.0
2021-08-30 13:45:00,258.09,258.21,257.89,257.98,5083.0,237.8515,237.9621,237.6672,237.7501,5083.0
2021-08-30 13:50:00,257.98,258.2,257.97,258.2,3204.0,237.7501,237.9529,237.7409,237.9529,3204.0
2021-08-30 13:55:00,258.2,258.31,258.14,258.31,2699.0,237.9529,238.0542,237.8976,238.0542,2699.0
2021-08-30 14:00:00,258.25,258.44,258.18,258.44,4175.0,237.9989,238.174,237.9344,238.174,4175.0
2021-08-30 14:05:00,258.43,258.63,258.42,258.5,3129.0,238.1648,238.3491,238.1556,238.2293,3129.0
2021-08-30 14:10:00,258.48,258.56,258.36,258.38,4310.0,238.2109,238.2846,238.1003,238.1188,4310.0
2021-08-30 14:15:00,258.38,258.51,258.32,258.37,5788.0,238.1188,238.2386,238.0635,238.1095,5788.0
2021-08-30 14:20:00,258.43,258.62,258.42,258.53,7905.0,238.1648,238.3399,238.1556,238.257,7905.0
2021-08-30 14:25:00,258.5,258.85,258.5,258.83,3405.0,238.2293,238.5519,238.2293,238.5335,3405.0
2021-08-30 14:30:00,258.77,258.86,258.68,258.74,17736.0,238.4782,238.5611,238.3952,238.4505,17736.0
2021-08-30 14:35:00,258.76,259.01,258.76,258.97,9393.0,238.469,238.6993,238.469,238.6625,9393.0
2021-08-30 14:40:00,258.88,258.97,258.76,258.88,2910.0,238.5795,238.6625,238.469,238.5795,2910.0
2021-08-30 14:45:00,258.91,258.91,258.61,258.72,2946.0,238.6072,238.6072,238.3307,238.4321,2946.0
2021-08-30 14:50:00,258.7,258.79,258.57,258.79,5672.0,238.4137,238.4966,238.2939,238.4966,5672.0
2021-08-30 14:55:00,258.76,258.85,258.67,258.85,4911.0,238.469,238.5519,238.386,238.5519,4911.0
2021-08-30 15:00:00,258.87,258.97,258.77,258.9,3401.0,238.5703,238.6625,238.4782,238.598,3401.0
2021-08-30 15:05:00,258.87,258.91,258.76,258.79,4114.0,238.5703,238.6072,238.469,238.4966,4114.0
2021-08-30 15:10:00,258.75,258.75,258.55,258.64,4741.0,238.4597,238.4597,238.2754,238.3584,4741.0
2021-08-30 15:15:00,258.57,258.61,258.42,258.49,5896.0,238.2939,238.3307,238.1556,238.2201,5896.0
2021-08-30 15:20:00,258.52,258.52,258.3,258.37,6286.0,238.2478,238.2478,238.045,238.1095,6286.0
2021-08-30 15:25:00,258.42,258.62,258.42,258.53,13738.0,238.1556,238.3399,238.1556,238.257,13738.0
2021-08-30 15:30:00,258.53,258.6,258.48,258.56,16538.0,238.257,238.3215,238.2109,238.2846,16538.0
2021-08-30 15:35:00,258.54,258.54,258.2,258.43,12719.0,238.2662,238.2662,237.9529,238.1648,12719.0
2021-08-30 15:40:00,258.36,258.36,258.08,258.17,11901.0,238.1003,238.1003,237.8423,237.9252,11901.0
2021-08-30 15:45:00,258.17,258.3,258.13,258.26,15249.0,237.9252,238.045,237.8884,238.0082,15249.0
2021-08-30 15:50:00,258.4,258.42,258.06,258.07,27793.0,238.1372,238.1556,237.8238,237.8331,27793.0
2021-08-30 15:55:00,258.08,258.24,257.96,258.18,42140.0,237.8423,237.9897,237.7317,237.9344,42140.0
2021-08-31 09:30:00,258.77,258.95,257.89,258.54,26758.0,238.4782,238.6441,237.6672,238.2662,26758.0
2021-08-31 09:35:00,258.57,258.74,257.73,257.95,3138.0,238.2939,238.4505,237.5197,237.7225,3138.0
2021-08-31 09:40:00,257.94,258.02,257.59,257.63,4144.0,237.7133,237.787,237.3907,237.4276,4144.0
2021-08-31 09:45:00,257.63,257.63,256.26,256.65,6187.0,237.4276,237.4276,236.165,236.5244,6187.0
2021-08-31 09:50:00,256.41,256.51,255.9,256.22,7918.0,236.3032,236.3954,235.8332,236.1281,7918.0
2021-08-31 09:55:00,256.22,256.63,256.01,256.39,6755.0,236.1281,236.506,235.9346,236.2848,6755.0
2021-08-31 10:00:00,256.39,256.74,256.33,256.46,5530.0,236.2848,236.6074,236.2295,236.3493,5530.0
2021-08-31 10:05:00,256.59,256.85,256.28,256.85,6130.0,236.4691,236.7087,236.1834,236.7087,6130.0
2021-08-31 10:10:00,257.01,257.18,256.93,257.18,2898.0,236.8562,237.0129,236.7825,237.0129,2898.0
2021-08-31 10:15:00,257.43,257.57,257.07,257.08,3199.0,237.2432,237.3723,236.9115,236.9207,3199.0
2021-08-31 10:20:00,257.02,257.02,256.65,256.65,2704.0,236.8654,236.8654,236.5244,236.5244,2704.0
2021-08-31 10:25:00,256.68,256.94,256.52,256.74,5602.0,236.5521,236.7917,236.4046,236.6074,5602.0
2021-08-31 10:30:00,256.92,257.28,256.78,256.92,12630.0,236.7732,237.105,236.6442,236.7732,12630.0
2021-08-31 10:35:00,256.87,256.89,256.6,256.89,8920.0,236.7272,236.7456,236.4783,236.7456,8920.0
2021-08-31 10:40:00,257.03,257.25,257.02,257.1,7228.0,236.8746,237.0774,236.8654,236.9391,7228.0
2021-08-31 10:45:00,257.04,257.63,257.04,257.59,4986.0,236.8838,237.4276,236.8838,237.3907,4986.0
2021-08-31 10:50:00,257.65,257.74,257.27,257.43,7030.0,237.446,237.5289,237.0958,237.2432,7030.0
2021-08-31 10:55:00,257.53,257.54,257.22,257.27,7211.0,237.3354,237.3446,237.0497,237.0958,7211.0
2021-08-31 11:00:00,257.2,257.27,256.86,256.86,6721.0,237.0313,237.0958,236.7179,236.7179,6721.0
2021-08-31 11:05:00,256.93,257.12,256.9,256.97,7951.0,236.7825,236.9576,236.7548,236.8193,7951.0
2021-08-31 11:10:00,256.97,256.97,256.8,256.81,6929.0,236.8193,236.8193,236.6626,236.6719,6929.0
2021-08-31 11:15:00,256.87,257.12,256.81,257.11,7300.0,236.7272,236.9576,236.6719,236.9483,7300.0
2021-08-31 11:20:00,257.12,257.22,256.93,256.93,6360.0,236.9576,237.0497,236.7825,236.7825,6360.0
2021-08-31 11:25:00,256.89,256.89,256.68,256.72,4551.0,236.7456,236.7456,236.5521,236.5889,4551.0
2021-08-31 11:30:00,256.73,256.98,256.72,256.96,6502.0,236.5981,236.8285,236.5889,236.8101,6502.0
2021-08-31 11:35:00,257.0,257.0,256.82,256.87,4388.0,236.847,236.847,236.6811,236.7272,4388.0
2021-08-31 11:40:00,256.82,256.88,256.72,256.88,4924.0,236.6811,236.7364,236.5889,236.7364,4924.0
2021-08-31 11:45:00,256.86,256.98,256.79,256.81,7474.0,236.7179,236.8285,236.6534,236.6719,7474.0
2021-08-31 11:50:00,256.82,256.88,256.51,256.62,4812.0,236.6811,236.7364,236.3954,236.4968,4812.0
2021-08-31 11:55:00,256.57,256.94,256.51,256.85,4694.0,236.4507,236.7917,236.3954,236.7087,4694.0
2021-08-31 12:00:00,256.85,256.98,256.81,256.94,2687.0,236.7087,236.8285,236.6719,236.7917,2687.0
2021-08-31 12:05:00,257.05,257.15,256.97,257.01,1794.0,236.893,236.9852,236.8193,236.8562,1794.0
2021-08-31 12:10:00,257.02,257.02,256.81,256.92,3768.0,236.8654,236.8654,236.6719,236.7732,3768.0
2021-08-31 12:15:00,256.95,256.97,256.83,256.92,3100.0,236.8009,236.8193,236.6903,236.7732,3100.0
2021-08-31 12:20:00,256.89,256.92,256.71,256.72,5314.0,236.7456,236.7732,236.5797,236.5889,5314.0
2021-08-31 12:25:00,256.73,256.92,256.67,256.73,8026.0,236.5981,236.7732,236.5428,236.5981,8026.0
2021-08-31 12:30:00,256.74,256.74,256.37,256.41,4900.0,236.6074,236.6074,236.2664,236.3032,4900.0
2021-08-31 12:35:00,256.33,256.35,256.13,256.27,5903.0,236.2295,236.2479,236.0452,236.1742,5903.0
2021-08-31 12:40:00,256.26,256.38,256.24,256.27,3600.0,236.165,236.2756,236.1466,236.1742,3600.0
2021-08-31 12:45:00,256.27,256.39,256.2,256.31,5897.0,236.1742,236.2848,236.1097,236.2111,5897.0
2021-08-31 12:50:00,256.35,256.76,256.35,256.7,4104.0,236.2479,236.6258,236.2479,236.5705,4104.0
2021-08-31 12:55:00,256.72,256.86,256.62,256.7,3979.0,236.5889,236.7179,236.4968,236.5705,3979.0
2021-08-31 13:00:00,256.66,256.75,256.57,256.75,3074.0,236.5336,236.6166,236.4507,236.6166,3074.0
2021-08-31 13:05:00,256.83,256.83,256.54,256.54,2956.0,236.6903,236.6903,236.423,236.423,2956.0
2021-08-31 13:10:00,256.56,256.61,256.42,256.58,3336.0,236.4415,236.4875,236.3124,236.4599,3336.0
2021-08-31 13:15:00,256.57,256.58,256.4,256.4,2107.0,236.4507,236.4599,236.294,236.294,2107.0
2021-08-31 13:20:00,256.45,256.47,256.34,256.38,3875.0,236.3401,236.3585,236.2387,236.2756,3875.0
2021-08-31 13:25:00,256.43,256.53,255.53,256.36,17548.0,236.3217,236.4138,235.4922,236.2572,17548.0
2021-08-31 13:30:00,256.15,256.2,255.28,255.8,20288.0,236.0636,236.1097,235.2618,235.7411,20288.0
2021-08-31 13:35:00,255.8,256.23,255.8,255.8,7059.0,235.7411,236.1373,235.7411,235.7411,7059.0
2021-08-31 13:40:00,255.83,255.85,255.01,255.12,18634.0,235.7687,235.7871,235.013,235.1144,18634.0
2021-08-31 13:45:00,255.13,255.64,255.03,255.44,16064.0,235.1236,235.5936,235.0314,235.4093,16064.0
2021-08-31 13:50:00,255.37,255.37,254.93,254.95,17896.0,235.3448,235.3448,234.9393,234.9577,17896.0
2021-08-31 13:55:00,254.97,255.73,254.89,255.39,13954.0,234.9762,235.6766,234.9024,235.3632,13954.0
2021-08-31 14:00:00,255.43,255.5,254.7,254.78,14260.0,235.4001,235.4646,234.7273,234.801,14260.0
2021-08-31 14:05:00,254.68,254.68,253.82,253.99,25076.0,234.7089,234.7089,233.9163,234.073,25076.0
2021-08-31 14:10:00,253.92,254.16,253.7,254.1,13666.0,234.0085,234.2297,233.8057,234.1744,13666.0
2021-08-31 14:15:00,254.13,254.13,253.69,253.88,13914.0,234.202,234.202,233.7965,233.9716,13914.0
2021-08-31 14:20:00,253.86,254.09,253.44,253.44,14622.0,233.9532,234.1652,233.5661,233.5661,14622.0
2021-08-31 14:25:00,253.48,253.5,253.36,253.37,14072.0,233.603,233.6214,233.4924,233.5016,14072.0
2021-08-31 14:30:00,253.4,253.5,253.16,253.29,6689.0,233.5293,233.6214,233.3081,233.4279,6689.0
2021-08-31 14:35:00,253.3,253.3,252.78,252.92,28340.0,233.4371,233.4371,232.9579,233.0869,28340.0
2021-08-31 14:40:00,252.92,253.0,252.64,252.69,36023.0,233.0869,233.1606,232.8289,232.8749,36023.0
2021-08-31 14:45:00,252.77,252.79,252.56,252.58,20671.0,232.9487,232.9671,232.7551,232.7736,20671.0
2021-08-31 14:50:00,252.58,252.72,252.35,252.35,11313.0,232.7736,232.9026,232.5616,232.5616,11313.0
2021-08-31 14:55:00,252.34,252.51,252.05,252.49,12003.0,232.5524,232.7091,232.2851,232.6906,12003.0
2021-08-31 15:00:00,252.63,252.66,252.23,252.52,14567.0,232.8196,232.8473,232.451,232.7183,14567.0
2021-08-31 15:05:00,252.5,252.79,252.46,252.65,11892.0,232.6998,232.9671,232.663,232.8381,11892.0
2021-08-31 15:10:00,252.67,252.67,252.38,252.63,13328.0,232.8565,232.8565,232.5892,232.8196,13328.0
2021-08-31 15:15:00,252.66,252.79,252.65,252.79,16651.0,232.8473,232.9671,232.8381,232.9671,16651.0
2021-08-31 15:20:00,252.79,252.79,252.59,252.75,27179.0,232.9671,232.9671,232.7828,232.9302,27179.0
2021-08-31 15:25:00,252.66,252.79,252.57,252.59,18641.0,232.8473,232.9671,232.7643,232.7828,18641.0
2021-08-31 15:30:00,252.61,252.89,252.48,252.89,53375.0,232.8012,233.0593,232.6814,233.0593,53375.0
2021-08-31 15:35:00,252.85,253.48,252.34,253.48,32565.0,233.0224,233.603,232.5524,233.603,32565.0
2021-08-31 15:40:00,253.49,253.49,252.92,253.28,23367.0,233.6122,233.6122,233.0869,233.4187,23367.0
2021-08-31 15:45:00,253.28,253.73,253.09,253.57,37792.0,233.4187,233.8334,233.2436,233.6859,37792.0
2021-08-31 15:50:00,253.52,253.82,253.05,253.11,53789.0,233.6399,233.9163,233.2067,233.262,53789.0
2021-08-31 15:55:00,253.07,253.49,253.07,253.49,148847.0,233.2251,233.6122,233.2251,233.6122,148847.0
2021-09-01 09:30:00,253.38,253.62,251.32,251.39,26180.0,233.5108,233.732,231.6124,231.6769,26180.0
2021-09-01 09:35:00,251.39,251.7,250.56,251.31,43091.0,231.6769,231.9626,230.912,231.6032,43091.0
2021-09-01 09:40:00,250.77,251.58,250.55,251.23,16178.0,231.1055,231.852,230.9028,231.5294,16178.0
2021-09-01 09:45:00,251.33,252.61,251.27,252.45,12757.0,231.6216,232.8012,231.5663,232.6538,12757.0
2021-09-01 09:50:00,252.43,252.95,252.04,252.22,23372.0,232.6353,233.1146,232.2759,232.4418,23372.0
2021-09-01 09:55:00,252.06,252.18,251.56,251.62,15483.0,232.2943,232.4049,231.8336,231.8888,15483.0
2021-09-01 10:00:00,251.66,252.78,251.56,252.45,40259.0,231.9257,232.9579,231.8336,232.6538,40259.0
2021-09-01 10:05:00,252.6,252.62,251.75,251.75,19111.0,232.792,232.8104,232.0087,232.0087,19111.0
2021-09-01 10:10:00,251.76,251.99,251.34,251.34,9239.0,232.0179,232.2298,231.6308,231.6308,9239.0
2021-09-01 10:15:00,251.41,251.78,251.23,251.39,10997.0,231.6953,232.0363,231.5294,231.6769,10997.0
2021-09-01 10:20:00,251.41,251.72,251.38,251.49,7786.0,231.6953,231.981,231.6677,231.769,7786.0
2021-09-01 10:25:00,251.54,251.8,251.5,251.79,7067.0,231.8151,232.0547,231.7783,232.0455,7067.0
2021-09-01 10:30:00,251.81,252.28,251.74,251.74,10202.0,232.0639,232.4971,231.9994,231.9994,10202.0
2021-09-01 10:35:00,251.66,251.83,251.45,251.79,7977.0,231.9257,232.0824,231.7322,232.0455,7977.0
2021-09-01 10:40:00,251.97,252.31,251.93,252.13,7534.0,232.2114,232.5247,232.1745,232.3589,7534.0
2021-09-01 10:45:00,252.1,252.91,252.07,252.87,21488.0,232.3312,233.0777,232.3036,233.0408,21488.0
2021-09-01 10:50:00,252.83,253.02,252.82,253.01,6603.0,233.004,233.1791,232.9947,233.1698,6603.0
2021-09-01 10:55:00,253.0,253.3,252.81,252.99,15877.0,233.1606,233.4371,232.9855,233.1514,15877.0
2021-09-01 11:00:00,253.05,253.13,252.5,252.59,7862.0,233.2067,233.2804,232.6998,232.7828,7862.0
2021-09-01 11:05:00,252.6,252.9,252.47,252.89,8207.0,232.792,233.0685,232.6722,233.0593,8207.0
2021-09-01 11:10:00,252.89,253.1,252.83,252.9,7327.0,233.0593,233.2528,233.004,233.0685,7327.0
2021-09-01 11:15:00,252.84,253.22,252.84,252.92,8303.0,233.0132,233.3634,233.0132,233.0869,8303.0
2021-09-01 11:20:00,253.02,253.05,252.52,252.69,4246.0,233.1791,233.2067,232.7183,232.8749,4246.0
2021-09-01 11:25:00,252.74,253.31,252.73,253.25,7759.0,232.921,233.4463,232.9118,233.391,7759.0
2021-09-01 11:30:00,253.28,253.57,253.26,253.51,9836.0,233.4187,233.6859,233.4002,233.6306,9836.0
2021-09-01 11:35:00,253.47,253.64,253.26,253.32,3604.0,233.5938,233.7504,233.4002,233.4555,3604.0
2021-09-01 11:40:00,253.36,253.37,253.1,253.24,4574.0,233.4924,233.5016,233.2528,233.3818,4574.0
2021-09-01 11:45:00,253.36,253.37,252.98,253.07,5211.0,233.4924,233.5016,233.1422,233.2251,5211.0
2021-09-01 11:50:00,253.15,253.53,253.15,253.39,3666.0,233.2989,233.6491,233.2989,233.52,3666.0
2021-09-01 11:55:00,253.35,253.66,253.35,253.51,4764.0,233.4832,233.7689,233.4832,233.6306,4764.0
2021-09-01 12:00:00,253.53,253.85,253.44,253.82,3600.0,233.6491,233.944,233.5661,233.9163,3600.0
2021-09-01 12:05:00,253.81,254.08,253.68,253.95,7126.0,233.9071,234.1559,233.7873,234.0361,7126.0
2021-09-01 12:10:00,253.89,254.0,253.75,253.91,7931.0,233.9808,234.0822,233.8518,233.9993,7931.0
2021-09-01 12:15:00,253.86,253.89,253.73,253.83,4121.0,233.9532,233.9808,233.8334,233.9255,4121.0
2021-09-01 12:20:00,253.83,254.0,253.82,253.97,5266.0,233.9255,234.0822,233.9163,234.0546,5266.0
2021-09-01 12:25:00,253.93,254.06,253.91,254.06,4283.0,234.0177,234.1375,233.9993,234.1375,4283.0
2021-09-01 12:30:00,254.05,254.6,254.05,254.6,11068.0,234.1283,234.6352,234.1283,234.6352,11068.0
2021-09-01 12:35:00,254.65,254.77,254.62,254.77,5691.0,234.6812,234.7918,234.6536,234.7918,5691.0
2021-09-01 12:40:00,254.76,254.95,254.68,254.74,10949.0,234.7826,234.9577,234.7089,234.7642,10949.0
2021-09-01 12:45:00,254.72,254.77,254.6,254.7,3655.0,234.7458,234.7918,234.6352,234.7273,3655.0
2021-09-01 12:50:00,254.72,254.8,254.63,254.74,8668.0,234.7458,234.8195,234.6628,234.7642,8668.0
2021-09-01 12:55:00,254.77,254.83,254.6,254.66,5331.0,234.7918,234.8471,234.6352,234.6905,5331.0
2021-09-01 13:00:00,254.58,254.62,254.43,254.55,2744.0,234.6167,234.6536,234.4785,234.5891,2744.0
2021-09-01 13:05:00,254.64,254.65,254.4,254.4,5590.0,234.672,234.6812,234.4508,234.4508,5590.0
2021-09-01 13:10:00,254.4,254.45,254.34,254.43,3522.0,234.4508,234.4969,234.3956,234.4785,3522.0
2021-09-01 13:15:00,254.35,254.35,253.87,253.87,5342.0,234.4048,234.4048,233.9624,233.9624,5342.0
2021-09-01 13:20:00,253.87,253.99,253.86,253.93,4775.0,233.9624,234.073,233.9532,234.0177,4775.0
2021-09-01 13:25:00,253.92,253.93,253.77,253.79,6652.0,234.0085,234.0177,233.8703,233.8887,6652.0
2021-09-01 13:30:00,253.8,253.82,253.65,253.65,4953.0,233.8979,233.9163,233.7597,233.7597,4953.0
2021-09-01 13:35:00,253.69,253.74,253.58,253.71,2974.0,233.7965,233.8426,233.6951,233.815,2974.0
2021-09-01 13:40:00,253.78,253.79,253.41,253.48,5064.0,233.8795,233.8887,233.5385,233.603,5064.0
2021-09-01 13:45:00,253.52,253.54,253.33,253.33,3199.0,233.6399,233.6583,233.4648,233.4648,3199.0
2021-09-01 13:50:00,253.35,253.43,252.98,253.16,17529.0,233.4832,233.5569,233.1422,233.3081,17529.0
2021-09-01 13:55:00,253.19,253.28,253.14,253.14,3996.0,233.3357,233.4187,233.2897,233.2897,3996.0
2021-09-01 14:00:00,253.17,253.48,253.17,253.42,3805.0,233.3173,233.603,233.3173,233.5477,3805.0
2021-09-01 14:05:00,253.47,253.53,253.36,253.36,3611.0,233.5938,233.6491,233.4924,233.4924,3611.0
2021-09-01 14:10:00,253.37,253.41,253.26,253.36,2684.0,233.5016,233.5385,233.4002,233.4924,2684.0
2021-09-01 14:15:00,253.33,253.34,253.25,253.27,4592.0,233.4648,233.474,233.391,233.4095,4592.0
2021-09-01 14:20:00,253.23,253.28,252.93,252.93,3608.0,233.3726,233.4187,233.0961,233.0961,3608.0
2021-09-01 14:25:00,252.96,252.96,252.85,252.89,3681.0,233.1238,233.1238,233.0224,233.0593,3681.0
2021-09-01 14:30:00,252.91,252.96,252.66,252.79,16619.0,233.0777,233.1238,232.8473,232.9671,16619.0
2021-09-01 14:35:00,252.84,252.9,252.7,252.73,9023.0,233.0132,233.0685,232.8842,232.9118,9023.0
2021-09-01 14:40:00,252.75,252.8,252.52,252.59,5879.0,232.9302,232.9763,232.7183,232.7828,5879.0
2021-09-01 14:45:00,252.55,252.69,252.47,252.62,10594.0,232.7459,232.8749,232.6722,232.8104,10594.0
2021-09-01 14:50:00,252.63,252.66,252.53,252.62,6488.0,232.8196,232.8473,232.7275,232.8104,6488.0
2021-09-01 14:55:00,252.64,252.67,252.43,252.43,8469.0,232.8289,232.8565,232.6353,232.6353,8469.0
2021-09-01 15:00:00,252.42,252.54,252.34,252.42,7710.0,232.6261,232.7367,232.5524,232.6261,7710.0
2021-09-01 15:05:00,252.44,252.49,252.27,252.31,7288.0,232.6445,232.6906,232.4879,232.5247,7288.0
2021-09-01 15:10:00,252.31,252.55,252.15,252.52,10078.0,232.5247,232.7459,232.3773,232.7183,10078.0
2021-09-01 15:15:00,252.52,252.65,252.48,252.65,9571.0,232.7183,232.8381,232.6814,232.8381,9571.0
2021-09-01 15:20:00,252.62,252.79,252.45,252.55,11840.0,232.8104,232.9671,232.6538,232.7459,11840.0
2021-09-01 15:25:00,252.49,252.73,252.45,252.62,7935.0,232.6906,232.9118,232.6538,232.8104,7935.0
2021-09-01 15:30:00,252.58,252.6,252.35,252.48,14483.0,232.7736,232.792,232.5616,232.6814,14483.0
2021-09-01 15:35:00,252.48,252.8,252.44,252.64,18707.0,232.6814,232.9763,232.6445,232.8289,18707.0
2021-09-01 15:40:00,252.67,252.73,252.42,252.46,15424.0,232.8565,232.9118,232.6261,232.663,15424.0
2021-09-01 15:45:00,252.47,252.56,252.44,252.54,14047.0,232.6722,232.7551,232.6445,232.7367,14047.0
2021-09-01 15:50:00,252.56,252.59,252.36,252.42,34816.0,232.7551,232.7828,232.5708,232.6261,34816.0
2021-09-01 15:55:00,252.36,252.46,252.09,252.18,77493.0,232.5708,232.663,232.322,232.4049,77493.0
2021-09-02 09:30:00,252.65,253.63,252.65,253.54,13313.0,232.8381,233.7412,232.8381,233.6583,13313.0
2021-09-02 09:35:00,253.32,254.41,253.17,254.2,7859.0,233.4555,234.4601,233.3173,234.2665,7859.0
2021-09-02 09:40:00,254.42,254.82,254.22,254.39,6094.0,234.4693,234.8379,234.285,234.4416,6094.0
2021-09-02 09:45:00,254.69,254.69,253.97,254.06,4163.0,234.7181,234.7181,234.0546,234.1375,4163.0
2021-09-02 09:50:00,253.82,253.98,253.35,253.44,3906.0,233.9163,234.0638,233.4832,233.5661,3906.0
2021-09-02 09:55:00,253.39,253.44,253.16,253.4,4632.0,233.52,233.5661,233.3081,233.5293,4632.0
2021-09-02 10:00:00,253.58,253.87,253.22,253.43,5632.0,233.6951,233.9624,233.3634,233.5569,5632.0
2021-09-02 10:05:00,253.45,253.57,253.3,253.57,3620.0,233.5753,233.6859,233.4371,233.6859,3620.0
2021-09-02 10:10:00,253.5,253.51,253.26,253.36,2730.0,233.6214,233.6306,233.4002,233.4924,2730.0
2021-09-02 10:15:00,253.45,253.57,253.36,253.47,3840.0,233.5753,233.6859,233.4924,233.5938,3840.0
2021-09-02 10:20:00,253.42,253.42,253.25,253.25,3540.0,233.5477,233.5477,233.391,233.391,3540.0
2021-09-02 10:25:00,253.34,253.58,253.24,253.57,5630.0,233.474,233.6951,233.3818,233.6859,5630.0
2021-09-02 10:30:00,253.6,253.75,253.36,253.44,4409.0,233.7136,233.8518,233.4924,233.5661,4409.0
2021-09-02 10:35:00,253.4,253.54,253.3,253.42,4846.0,233.5293,233.6583,233.4371,233.5477,4846.0
2021-09-02 10:40:00,253.35,253.77,253.35,253.77,2862.0,233.4832,233.8703,233.4832,233.8703,2862.0
2021-09-02 10:45:00,253.69,253.83,253.53,253.55,6009.0,233.7965,233.9255,233.6491,233.6675,6009.0
2021-09-02 10:50:00,253.55,253.7,253.51,253.59,4569.0,233.6675,233.8057,233.6306,233.7044,4569.0
2021-09-02 10:55:00,253.55,253.55,253.29,253.34,5406.0,233.6675,233.6675,233.4279,233.474,5406.0
2021-09-02 11:00:00,253.3,253.43,253.13,253.2,7045.0,233.4371,233.5569,233.2804,233.3449,7045.0
2021-09-02 11:05:00,253.17,253.3,253.06,253.24,4614.0,233.3173,233.4371,233.2159,233.3818,4614.0
2021-09-02 11:10:00,253.22,253.3,252.96,252.96,3902.0,233.3634,233.4371,233.1238,233.1238,3902.0
2021-09-02 11:15:00,252.93,253.11,252.72,252.77,5296.0,233.0961,233.262,232.9026,232.9487,5296.0
2021-09-02 11:20:00,252.79,252.86,252.63,252.63,6038.0,232.9671,233.0316,232.8196,232.8196,6038.0
2021-09-02 11:25:00,252.62,252.64,252.5,252.58,3070.0,232.8104,232.8289,232.6998,232.7736,3070.0
2021-09-02 11:30:00,252.66,252.76,252.57,252.57,2842.0,232.8473,232.9395,232.7643,232.7643,2842.0
2021-09-02 11:35:00,252.6,252.71,252.42,252.53,3264.0,232.792,232.8934,232.6261,232.7275,3264.0
2021-09-02 11:40:00,252.57,252.59,252.49,252.51,1672.0,232.7643,232.7828,232.6906,232.7091,1672.0
2021-09-02 11:45:00,252.48,252.75,252.46,252.75,3953.0,232.6814,232.9302,232.663,232.9302,3953.0
2021-09-02 11:50:00,252.77,252.85,252.7,252.78,2789.0,232.9487,233.0224,232.8842,232.9579,2789.0
2021-09-02 11:55:00,252.84,252.99,252.77,252.79,4747.0,233.0132,233.1514,232.9487,232.9671,4747.0
2021-09-02 12:00:00,252.82,252.96,252.68,252.78,5077.0,232.9947,233.1238,232.8657,232.9579,5077.0
2021-09-02 12:05:00,252.84,252.93,252.81,252.82,5018.0,233.0132,233.0961,232.9855,232.9947,5018.0
2021-09-02 12:10:00,252.83,253.15,252.74,253.15,6072.0,233.004,233.2989,232.921,233.2989,6072.0
2021-09-02 12:15:00,253.19,253.37,253.09,253.28,5779.0,233.3357,233.5016,233.2436,233.4187,5779.0
2021-09-02 12:20:00,253.34,253.49,253.34,253.4,2252.0,233.474,233.6122,233.474,233.5293,2252.0
2021-09-02 12:25:00,253.4,253.62,253.37,253.37,10073.0,233.5293,233.732,233.5016,233.5016,10073.0
2021-09-02 12:30:00,253.44,253.46,253.17,253.29,8888.0,233.5661,233.5846,233.3173,233.4279,8888.0
2021-09-02 12:35:00,253.33,253.36,253.23,253.31,8091.0,233.4648,233.4924,233.3726,233.4463,8091.0
2021-09-02 12:40:00,253.31,253.35,253.24,253.27,3832.0,233.4463,233.4832,233.3818,233.4095,3832.0
2021-09-02 12:45:00,253.35,253.55,253.35,253.53,2500.0,233.4832,233.6675,233.4832,233.6491,2500.0
2021-09-02 12:50:00,253.71,253.74,253.55,253.62,20549.0,233.815,233.8426,233.6675,233.732,20549.0
2021-09-02 12:55:00,253.66,253.68,253.5,253.5,3983.0,233.7689,233.7873,233.6214,233.6214,3983.0
2021-09-02 13:00:00,253.5,253.52,253.39,253.39,4301.0,233.6214,233.6399,233.52,233.52,4301.0
2021-09-02 13:05:00,253.4,253.41,253.17,253.3,4293.0,233.5293,233.5385,233.3173,233.4371,4293.0
2021-09-02 13:10:00,253.3,253.54,253.3,253.52,5029.0,233.4371,233.6583,233.4371,233.6399,5029.0
2021-09-02 13:15:00,253.53,253.53,253.26,253.32,7067.0,233.6491,233.6491,233.4002,233.4555,7067.0
2021-09-02 13:20:00,253.28,253.33,253.18,253.18,7330.0,233.4187,233.4648,233.3265,233.3265,7330.0
2021-09-02 13:25:00,253.18,253.18,253.05,253.15,2842.0,233.3265,233.3265,233.2067,233.2989,2842.0
2021-09-02 13:30:00,253.12,253.3,253.06,253.3,4858.0,233.2712,233.4371,233.2159,233.4371,4858.0
2021-09-02 13:35:00,253.33,253.73,253.33,253.73,6111.0,233.4648,233.8334,233.4648,233.8334,6111.0
2021-09-02 13:40:00,253.71,253.76,253.55,253.58,8912.0,233.815,233.861,233.6675,233.6951,8912.0
2021-09-02 13:45:00,253.64,253.64,253.37,253.41,5093.0,233.7504,233.7504,233.5016,233.5385,5093.0
2021-09-02 13:50:00,253.47,253.53,253.37,253.38,8201.0,233.5938,233.6491,233.5016,233.5108,8201.0
2021-09-02 13:55:00,253.41,254.02,253.37,254.02,17175.0,233.5385,234.1006,233.5016,234.1006,17175.0
2021-09-02 14:00:00,254.0,254.42,253.98,254.04,22655.0,234.0822,234.4693,234.0638,234.1191,22655.0
2021-09-02 14:05:00,254.09,254.25,253.94,254.24,5760.0,234.1652,234.3126,234.0269,234.3034,5760.0
2021-09-02 14:10:00,254.18,254.22,254.06,254.12,5789.0,234.2481,234.285,234.1375,234.1928,5789.0
2021-09-02 14:15:00,254.1,254.34,254.02,254.32,9954.0,234.1744,234.3956,234.1006,234.3771,9954.0
2021-09-02 14:20:00,254.35,254.41,254.17,254.23,6565.0,234.4048,234.4601,234.2389,234.2942,6565.0
2021-09-02 14:25:00,254.2,254.26,253.89,254.03,7445.0,234.2665,234.3218,233.9808,234.1099,7445.0
2021-09-02 14:30:00,254.01,254.27,254.0,254.07,5538.0,234.0914,234.331,234.0822,234.1467,5538.0
2021-09-02 14:35:00,254.05,254.14,254.0,254.06,4279.0,234.1283,234.2112,234.0822,234.1375,4279.0
2021-09-02 14:40:00,254.1,254.22,254.1,254.17,6565.0,234.1744,234.285,234.1744,234.2389,6565.0
2021-09-02 14:45:00,254.22,254.28,254.09,254.09,7509.0,234.285,234.3403,234.1652,234.1652,7509.0
2021-09-02 14:50:00,254.15,254.22,254.0,254.0,7153.0,234.2205,234.285,234.0822,234.0822,7153.0
2021-09-02 14:55:00,254.0,254.04,253.79,253.85,6623.0,234.0822,234.1191,233.8887,233.944,6623.0
2021-09-02 15:00:00,253.9,253.96,253.78,253.78,7913.0,233.9901,234.0454,233.8795,233.8795,7913.0
2021-09-02 15:05:00,253.77,253.8,253.39,253.43,16231.0,233.8703,233.8979,233.52,233.5569,16231.0
2021-09-02 15:10:00,253.4,253.5,253.19,253.38,9179.0,233.5293,233.6214,233.3357,233.5108,9179.0
2021-09-02 15:15:00,253.38,253.4,253.14,253.32,17585.0,233.5108,233.5293,233.2897,233.4555,17585.0
2021-09-02 15:20:00,253.28,253.28,252.99,253.23,10637.0,233.4187,233.4187,233.1514,233.3726,10637.0
2021-09-02 15:25:00,253.26,253.61,253.2,253.61,12366.0,233.4002,233.7228,233.3449,233.7228,12366.0
2021-09-02 15:30:00,253.59,253.66,253.27,253.44,8320.0,233.7044,233.7689,233.4095,233.5661,8320.0
2021-09-02 15:35:00,253.42,253.52,253.21,253.42,9150.0,233.5477,233.6399,233.3542,233.5477,9150.0
2021-09-02 15:40:00,253.39,253.5,253.01,253.02,15460.0,233.52,233.6214,233.1698,233.1791,15460.0
2021-09-02 15:45:00,253.02,253.17,252.96,253.16,14619.0,233.1791,233.3173,233.1238,233.3081,14619.0
2021-09-02 15:50:00,253.16,253.8,253.15,253.74,30466.0,233.3081,233.8979,233.2989,233.8426,30466.0
2021-09-02 15:55:00,253.74,253.86,253.53,253.71,57159.0,233.8426,233.9532,233.6491,233.815,57159.0
2021-09-03 09:30:00,252.67,253.65,252.26,253.65,19701.0,232.8565,233.7597,232.4787,233.7597,19701.0
2021-09-03 09:35:00,253.55,253.55,252.69,253.17,8022.0,233.6675,233.6675,232.8749,233.3173,8022.0
2021-09-03 09:40:00,253.28,253.51,252.99,252.99,3252.0,233.4187,233.6306,233.1514,233.1514,3252.0
2021-09-03 09:45:00,253.07,253.07,252.06,252.1,11725.0,233.2251,233.2251,232.2943,232.3312,11725.0
2021-09-03 09:50:00,251.94,251.94,251.11,251.48,6896.0,232.1838,232.1838,231.4188,231.7598,6896.0
2021-09-03 09:55:00,251.37,251.38,250.59,250.9,19059.0,231.6584,231.6677,230.9396,231.2253,19059.0
2021-09-03 10:00:00,250.91,250.99,250.42,250.98,5732.0,231.2345,231.3082,230.7829,231.299,5732.0
2021-09-03 10:05:00,251.01,251.29,250.71,251.12,9279.0,231.3267,231.5847,231.0502,231.4281,9279.0
2021-09-03 10:10:00,251.09,251.22,250.48,251.2,12218.0,231.4004,231.5202,230.8382,231.5018,12218.0
2021-09-03 10:15:00,251.3,251.62,251.12,251.18,11332.0,231.5939,231.8888,231.4281,231.4833,11332.0
2021-09-03 10:20:00,251.05,251.09,250.54,250.66,22865.0,231.3635,231.4004,230.8935,231.0041,22865.0
2021-09-03 10:25:00,250.83,251.41,250.78,251.28,11070.0,231.1608,231.6953,231.1147,231.5755,11070.0
2021-09-03 10:30:00,251.28,251.28,250.25,250.52,20941.0,231.5755,231.5755,230.6263,230.8751,20941.0
2021-09-03 10:35:00,250.28,250.72,250.27,250.38,16072.0,230.6539,231.0594,230.6447,230.7461,16072.0
2021-09-03 10:40:00,250.32,250.38,249.56,249.94,24312.0,230.6908,230.7461,229.9904,230.3406,24312.0
2021-09-03 10:45:00,249.92,250.0,249.74,249.92,14891.0,230.3222,230.3959,230.1563,230.3222,14891.0
2021-09-03 10:50:00,249.92,250.01,249.73,249.76,4780.0,230.3222,230.4051,230.1471,230.1747,4780.0
2021-09-03 10:55:00,249.67,249.81,249.42,249.81,10462.0,230.0918,230.2208,229.8614,230.2208,10462.0
2021-09-03 11:00:00,249.86,250.39,249.86,250.32,4910.0,230.2669,230.7553,230.2669,230.6908,4910.0
2021-09-03 11:05:00,250.33,250.39,250.17,250.28,5199.0,230.7,230.7553,230.5525,230.6539,5199.0
2021-09-03 11:10:00,250.35,250.41,250.22,250.32,6685.0,230.7184,230.7737,230.5986,230.6908,6685.0
2021-09-03 11:15:00,250.3,250.36,249.54,249.54,12597.0,230.6724,230.7277,229.972,229.972,12597.0
2021-09-03 11:20:00,249.61,249.98,249.51,249.94,11526.0,230.0365,230.3774,229.9443,230.3406,11526.0
2021-09-03 11:25:00,249.99,250.33,249.98,250.33,5590.0,230.3867,230.7,230.3774,230.7,5590.0
2021-09-03 11:30:00,250.32,250.52,250.0,250.08,35817.0,230.6908,230.8751,230.3959,230.4696,35817.0
2021-09-03 11:35:00,250.12,250.4,250.07,250.36,5872.0,230.5065,230.7645,230.4604,230.7277,5872.0
2021-09-03 11:40:00,250.42,250.74,250.39,250.63,6890.0,230.7829,231.0779,230.7553,230.9765,6890.0
2021-09-03 11:45:00,250.7,250.73,250.49,250.68,6837.0,231.041,231.0686,230.8475,231.0226,6837.0
2021-09-03 11:50:00,250.62,250.63,249.95,250.01,11224.0,230.9673,230.9765,230.3498,230.4051,11224.0
2021-09-03 11:55:00,250.01,250.22,249.98,250.12,9283.0,230.4051,230.5986,230.3774,230.5065,9283.0
2021-09-03 12:00:00,250.07,250.21,249.93,250.04,11356.0,230.4604,230.5894,230.3314,230.4327,11356.0
2021-09-03 12:05:00,250.02,250.08,249.86,249.97,6491.0,230.4143,230.4696,230.2669,230.3682,6491.0
2021-09-03 12:10:00,250.11,250.16,250.02,250.13,2994.0,230.4973,230.5433,230.4143,230.5157,2994.0
2021-09-03 12:15:00,250.1,250.13,249.85,249.89,4270.0,230.488,230.5157,230.2576,230.2945,4270.0
2021-09-03 12:20:00,249.9,249.9,249.69,249.8,5878.0,230.3037,230.3037,230.1102,230.2116,5878.0
2021-09-03 12:25:00,249.85,250.04,249.83,250.01,9666.0,230.2576,230.4327,230.2392,230.4051,9666.0
2021-09-03 12:30:00,250.03,250.04,249.78,249.89,5316.0,230.4235,230.4327,230.1931,230.2945,5316.0
2021-09-03 12:35:00,249.89,249.93,249.53,249.53,8705.0,230.2945,230.3314,229.9627,229.9627,8705.0
2021-09-03 12:40:00,249.6,249.83,249.55,249.74,6366.0,230.0272,230.2392,229.9812,230.1563,6366.0
2021-09-03 12:45:00,249.7,249.98,249.7,249.98,4428.0,230.1194,230.3774,230.1194,230.3774,4428.0
2021-09-03 12:50:00,249.97,250.21,249.84,250.19,6286.0,230.3682,230.5894,230.2484,230.571,6286.0
2021-09-03 12:55:00,250.3,250.5,250.29,250.34,3883.0,230.6724,230.8567,230.6631,230.7092,3883.0
2021-09-03 13:00:00,250.42,250.78,250.39,250.57,4415.0,230.7829,231.1147,230.7553,230.9212,4415.0
2021-09-03 13:05:00,250.51,250.67,250.49,250.58,2323.0,230.8659,231.0133,230.8475,230.9304,2323.0
2021-09-03 13:10:00,250.61,250.9,250.6,250.83,10348.0,230.958,231.2253,230.9488,231.1608,10348.0
2021-09-03 13:15:00,250.81,250.84,250.74,250.79,3897.0,231.1424,231.17,231.0779,231.1239,3897.0
2021-09-03 13:20:00,250.88,251.02,250.88,250.94,2822.0,231.2069,231.3359,231.2069,231.2622,2822.0
2021-09-03 13:25:00,250.9,251.17,250.9,251.08,4105.0,231.2253,231.4741,231.2253,231.3912,4105.0
2021-09-03 13:30:00,251.15,251.2,251.03,251.03,2760.0,231.4557,231.5018,231.3451,231.3451,2760.0
2021-09-03 13:35:00,251.05,251.16,250.9,251.09,2930.0,231.3635,231.4649,231.2253,231.4004,2930.0
2021-09-03 13:40:00,251.21,251.36,251.21,251.31,10274.0,231.511,231.6492,231.511,231.6032,10274.0
2021-09-03 13:45:00,251.4,251.49,251.33,251.33,2933.0,231.6861,231.769,231.6216,231.6216,2933.0
2021-09-03 13:50:00,251.31,251.41,251.27,251.41,3690.0,231.6032,231.6953,231.5663,231.6953,3690.0
2021-09-03 13:55:00,251.35,251.56,251.35,251.47,4134.0,231.64,231.8336,231.64,231.7506,4134.0
2021-09-03 14:00:00,251.4,251.53,251.36,251.36,5278.0,231.6861,231.8059,231.6492,231.6492,5278.0
2021-09-03 14:05:00,251.38,251.38,251.21,251.38,4807.0,231.6677,231.6677,231.511,231.6677,4807.0
2021-09-03 14:10:00,251.34,251.48,251.3,251.3,5075.0,231.6308,231.7598,231.5939,231.5939,5075.0
2021-09-03 14:15:00,251.26,251.34,251.17,251.23,5484.0,231.5571,231.6308,231.4741,231.5294,5484.0
2021-09-03 14:20:00,251.27,251.31,251.18,251.21,3912.0,231.5663,231.6032,231.4833,231.511,3912.0
2021-09-03 14:25:00,251.25,251.39,251.17,251.39,3294.0,231.5479,231.6769,231.4741,231.6769,3294.0
2021-09-03 14:30:00,251.43,251.43,251.15,251.15,4934.0,231.7137,231.7137,231.4557,231.4557,4934.0
2021-09-03 14:35:00,251.15,251.29,251.15,251.29,4608.0,231.4557,231.5847,231.4557,231.5847,4608.0
2021-09-03 14:40:00,251.33,251.36,251.19,251.25,4374.0,231.6216,231.6492,231.4926,231.5479,4374.0
2021-09-03 14:45:00,251.21,251.23,251.08,251.15,3606.0,231.511,231.5294,231.3912,231.4557,3606.0
2021-09-03 14:50:00,251.12,251.18,251.04,251.06,3106.0,231.4281,231.4833,231.3543,231.3728,3106.0
2021-09-03 14:55:00,251.07,251.26,251.06,251.21,4608.0,231.382,231.5571,231.3728,231.511,4608.0
2021-09-03 15:00:00,251.2,251.4,251.2,251.24,5401.0,231.5018,231.6861,231.5018,231.5386,5401.0
2021-09-03 15:05:00,251.17,251.26,250.94,250.98,7902.0,231.4741,231.5571,231.2622,231.299,7902.0
2021-09-03 15:10:00,250.98,251.03,250.84,250.84,6637.0,231.299,231.3451,231.17,231.17,6637.0
2021-09-03 15:15:00,250.85,250.85,250.64,250.75,6239.0,231.1792,231.1792,230.9857,231.0871,6239.0
2021-09-03 15:20:00,250.72,250.96,250.65,250.96,5607.0,231.0594,231.2806,230.9949,231.2806,5607.0
2021-09-03 15:25:00,250.95,251.07,250.94,250.99,9936.0,231.2714,231.382,231.2622,231.3082,9936.0
2021-09-03 15:30:00,250.99,251.0,250.44,250.47,12506.0,231.3082,231.3175,230.8014,230.829,12506.0
2021-09-03 15:35:00,250.49,250.52,250.34,250.46,7256.0,230.8475,230.8751,230.7092,230.8198,7256.0
2021-09-03 15:40:00,250.46,250.56,250.36,250.54,16086.0,230.8198,230.912,230.7277,230.8935,16086.0
2021-09-03 15:45:00,250.54,250.74,250.42,250.59,21933.0,230.8935,231.0779,230.7829,230.9396,21933.0
2021-09-03 15:50:00,250.62,250.8,250.51,250.57,28638.0,230.9673,231.1331,230.8659,230.9212,28638.0
2021-09-03 15:55:00,250.59,250.62,250.14,250.41,60964.0,230.9396,230.9673,230.5249,230.7737,60964.0
2021-09-07 09:30:00,250.25,250.6,249.07,250.4,18873.0,230.6263,230.9488,229.5388,230.7645,18873.0
2021-09-07 09:35:00,250.27,251.29,250.23,250.46,20238.0,230.6447,231.5847,230.6078,230.8198,20238.0
2021-09-07 09:40:00,250.43,250.71,250.08,250.32,12322.0,230.7922,231.0502,230.4696,230.6908,12322.0
2021-09-07 09:45:00,250.18,250.91,250.02,250.63,8283.0,230.5618,231.2345,230.4143,230.9765,8283.0
2021-09-07 09:50:00,250.64,250.99,250.49,250.84,9070.0,230.9857,231.3082,230.8475,231.17,9070.0
2021-09-07 09:55:00,250.75,251.09,250.65,251.0,9876.0,231.0871,231.4004,230.9949,231.3175,9876.0
2021-09-07 10:00:00,251.01,251.21,250.9,251.09,9243.0,231.3267,231.511,231.2253,231.4004,9243.0
2021-09-07 10:05:00,250.89,250.92,249.98,250.19,7001.0,231.2161,231.2437,230.3774,230.571,7001.0
2021-09-07 10:10:00,250.04,250.04,249.61,249.74,7318.0,230.4327,230.4327,230.0365,230.1563,7318.0
2021-09-07 10:15:00,249.73,250.3,249.67,250.01,4368.0,230.1471,230.6724,230.0918,230.4051,4368.0
2021-09-07 10:20:00,250.04,250.29,250.03,250.12,3604.0,230.4327,230.6631,230.4235,230.5065,3604.0
2021-09-07 10:25:00,249.97,249.97,249.66,249.73,5511.0,230.3682,230.3682,230.0825,230.1471,5511.0
2021-09-07 10:30:00,249.7,249.75,249.09,249.17,5499.0,230.1194,230.1655,229.5572,229.631,5499.0
2021-09-07 10:35:00,249.1,249.71,249.1,249.37,5700.0,229.5665,230.1286,229.5665,229.8153,5700.0
2021-09-07 10:40:00,249.42,249.42,249.23,249.24,2848.0,229.8614,229.8614,229.6863,229.6955,2848.0
2021-09-07 10:45:00,249.45,249.54,249.26,249.26,4290.0,229.889,229.972,229.7139,229.7139,4290.0
2021-09-07 10:50:00,249.21,249.25,249.05,249.1,4652.0,229.6678,229.7047,229.5204,229.5665,4652.0
2021-09-07 10:55:00,249.15,249.29,248.95,248.98,8358.0,229.6125,229.7416,229.4282,229.4559,8358.0
2021-09-07 11:00:00,249.01,249.05,248.52,248.64,5013.0,229.4835,229.5204,229.0319,229.1425,5013.0
2021-09-07 11:05:00,248.68,248.7,248.44,248.68,3486.0,229.1794,229.1978,228.9582,229.1794,3486.0
2021-09-07 11:10:00,248.57,248.82,248.57,248.65,3564.0,229.078,229.3084,229.078,229.1517,3564.0
2021-09-07 11:15:00,248.65,248.66,248.49,248.58,2575.0,229.1517,229.161,229.0043,229.0872,2575.0
2021-09-07 11:20:00,248.57,248.61,248.21,248.37,4834.0,229.078,229.1149,228.7462,228.8937,4834.0
2021-09-07 11:25:00,248.37,248.58,248.33,248.4,4735.0,228.8937,229.0872,228.8568,228.9213,4735.0
2021-09-07 11:30:00,248.47,248.61,248.47,248.61,2700.0,228.9859,229.1149,228.9859,229.1149,2700.0
2021-09-07 11:35:00,248.62,248.68,248.38,248.38,9871.0,229.1241,229.1794,228.9029,228.9029,9871.0
2021-09-07 11:40:00,248.4,248.4,247.94,248.0,18318.0,228.9213,228.9213,228.4974,228.5527,18318.0
2021-09-07 11:45:00,247.97,248.1,247.76,248.03,6009.0,228.5251,228.6449,228.3315,228.5804,6009.0
2021-09-07 11:50:00,248.0,248.0,247.44,247.48,7107.0,228.5527,228.5527,228.0366,228.0735,7107.0
2021-09-07 11:55:00,247.42,247.6,247.41,247.6,5354.0,228.0182,228.1841,228.009,228.1841,5354.0
2021-09-07 12:00:00,247.63,247.63,247.33,247.54,8806.0,228.2117,228.2117,227.9353,228.1288,8806.0
2021-09-07 12:05:00,247.64,248.01,247.62,247.9,6208.0,228.2209,228.5619,228.2025,228.4606,6208.0
2021-09-07 12:10:00,247.95,248.11,247.95,247.99,4167.0,228.5066,228.6541,228.5066,228.5435,4167.0
2021-09-07 12:15:00,248.03,248.04,247.8,248.04,8979.0,228.5804,228.5896,228.3684,228.5896,8979.0
2021-09-07 12:20:00,248.02,248.02,247.7,247.71,5501.0,228.5711,228.5711,228.2762,228.2855,5501.0
2021-09-07 12:25:00,247.75,247.9,247.7,247.85,6238.0,228.3223,228.4606,228.2762,228.4145,6238.0
2021-09-07 12:30:00,247.89,248.02,247.78,247.78,9395.0,228.4513,228.5711,228.35,228.35,9395.0
2021-09-07 12:35:00,247.77,247.84,247.77,247.77,3603.0,228.3407,228.4053,228.3407,228.3407,3603.0
2021-09-07 12:40:00,247.8,248.04,247.79,248.01,6806.0,228.3684,228.5896,228.3592,228.5619,6806.0
2021-09-07 12:45:00,248.06,248.4,248.06,248.34,4722.0,228.608,228.9213,228.608,228.8661,4722.0
2021-09-07 12:50:00,248.3,248.38,248.28,248.37,4115.0,228.8292,228.9029,228.8108,228.8937,4115.0
2021-09-07 12:55:00,248.33,248.72,248.33,248.72,8760.0,228.8568,229.2163,228.8568,229.2163,8760.0
2021-09-07 13:00:00,248.72,248.89,248.53,248.56,7576.0,229.2163,229.3729,229.0412,229.0688,7576.0
2021-09-07 13:05:00,248.55,248.79,248.54,248.73,6318.0,229.0596,229.2808,229.0504,229.2255,6318.0
2021-09-07 13:10:00,248.73,248.78,248.64,248.74,4775.0,229.2255,229.2715,229.1425,229.2347,4775.0
2021-09-07 13:15:00,248.72,248.72,248.5,248.68,5751.0,229.2163,229.2163,229.0135,229.1794,5751.0
2021-09-07 13:20:00,248.68,248.68,248.34,248.45,4751.0,229.1794,229.1794,228.8661,228.9674,4751.0
2021-09-07 13:25:00,248.49,248.52,248.38,248.43,6755.0,229.0043,229.0319,228.9029,228.949,6755.0
2021-09-07 13:30:00,248.38,248.59,248.37,248.42,6680.0,228.9029,229.0964,228.8937,228.9398,6680.0
2021-09-07 13:35:00,248.47,248.62,248.42,248.62,4815.0,228.9859,229.1241,228.9398,229.1241,4815.0
2021-09-07 13:40:00,248.77,248.77,248.61,248.62,4361.0,229.2623,229.2623,229.1149,229.1241,4361.0
2021-09-07 13:45:00,248.71,249.0,248.68,248.99,5228.0,229.207,229.4743,229.1794,229.4651,5228.0
2021-09-07 13:50:00,249.01,249.22,249.0,249.16,4494.0,229.4835,229.677,229.4743,229.6218,4494.0
2021-09-07 13:55:00,249.15,249.42,249.07,249.31,8570.0,229.6125,229.8614,229.5388,229.76,8570.0
2021-09-07 14:00:00,249.28,249.59,249.19,249.53,6412.0,229.7323,230.018,229.6494,229.9627,6412.0
2021-09-07 14:05:00,249.53,249.53,249.21,249.23,6566.0,229.9627,229.9627,229.6678,229.6863,6566.0
2021-09-07 14:10:00,249.28,249.38,248.96,248.96,8319.0,229.7323,229.8245,229.4374,229.4374,8319.0
2021-09-07 14:15:00,248.99,249.03,248.87,248.87,2738.0,229.4651,229.5019,229.3545,229.3545,2738.0
2021-09-07 14:20:00,248.89,248.97,248.79,248.88,4724.0,229.3729,229.4466,229.2808,229.3637,4724.0
2021-09-07 14:25:00,248.87,249.03,248.79,248.94,4219.0,229.3545,229.5019,229.2808,229.419,4219.0
2021-09-07 14:30:00,248.96,249.06,248.9,248.98,7173.0,229.4374,229.5296,229.3821,229.4559,7173.0
2021-09-07 14:35:00,249.01,249.1,248.95,249.04,7196.0,229.4835,229.5665,229.4282,229.5112,7196.0
2021-09-07 14:40:00,249.1,249.1,248.95,248.97,12946.0,229.5665,229.5665,229.4282,229.4466,12946.0
2021-09-07 14:45:00,248.98,249.0,248.65,248.66,8038.0,229.4559,229.4743,229.1517,229.161,8038.0
2021-09-07 14:50:00,248.66,248.8,248.57,248.76,11498.0,229.161,229.29,229.078,229.2531,11498.0
2021-09-07 14:55:00,248.76,248.84,248.74,248.8,8981.0,229.2531,229.3268,229.2347,229.29,8981.0
2021-09-07 15:00:00,248.81,248.85,248.56,248.82,12512.0,229.2992,229.3361,229.0688,229.3084,12512.0
2021-09-07 15:05:00,248.81,248.81,248.62,248.66,10220.0,229.2992,229.2992,229.1241,229.161,10220.0
2021-09-07 15:10:00,248.63,248.79,248.48,248.51,6245.0,229.1333,229.2808,228.9951,229.0227,6245.0
2021-09-07 15:15:00,248.54,248.56,248.31,248.39,19010.0,229.0504,229.0688,228.8384,228.9121,19010.0
2021-09-07 15:20:00,248.38,248.49,248.2,248.38,22170.0,228.9029,229.0043,228.737,228.9029,22170.0
2021-09-07 15:25:00,248.37,248.37,248.21,248.26,31353.0,228.8937,228.8937,228.7462,228.7923,31353.0
2021-09-07 15:30:00,248.26,248.28,248.05,248.19,17346.0,228.7923,228.8108,228.5988,228.7278,17346.0
2021-09-07 15:35:00,248.2,248.2,247.85,247.85,13955.0,228.737,228.737,228.4145,228.4145,13955.0
2021-09-07 15:40:00,247.88,248.07,247.79,248.01,21757.0,228.4421,228.6172,228.3592,228.5619,21757.0
2021-09-07 15:45:00,248.02,248.06,247.84,247.89,25539.0,228.5711,228.608,228.4053,228.4513,25539.0
2021-09-07 15:50:00,247.87,248.3,247.87,248.26,33297.0,228.4329,228.8292,228.4329,228.7923,33297.0
2021-09-07 15:55:00,248.23,248.44,248.0,248.11,67270.0,228.7647,228.9582,228.5527,228.6541,67270.0
2021-09-08 09:30:00,248.38,248.38,247.62,247.97,12114.0,228.9029,228.9029,228.2025,228.5251,12114.0
2021-09-08 09:35:00,248.23,248.83,248.23,248.68,7310.0,228.7647,229.3176,228.7647,229.1794,7310.0
2021-09-08 09:40:00,248.69,248.79,248.25,248.48,8058.0,229.1886,229.2808,228.7831,228.9951,8058.0
2021-09-08 09:45:00,248.59,248.65,247.64,247.66,8331.0,229.0964,229.1517,228.2209,228.2394,8331.0
2021-09-08 09:50:00,247.15,247.3,247.0,247.08,3915.0,227.7694,227.9076,227.6311,227.7049,3915.0
2021-09-08 09:55:00,247.05,247.8,246.89,247.42,7630.0,227.6772,228.3684,227.5298,228.0182,7630.0
2021-09-08 10:00:00,247.42,248.63,247.42,248.31,8571.0,228.0182,229.1333,228.0182,228.8384,8571.0
2021-09-08 10:05:00,248.25,248.25,247.95,248.22,4091.0,228.7831,228.7831,228.5066,228.7555,4091.0
2021-09-08 10:10:00,248.14,248.25,247.75,247.99,3785.0,228.6817,228.7831,228.3223,228.5435,3785.0
2021-09-08 10:15:00,247.91,247.91,247.44,247.81,3987.0,228.4698,228.4698,228.0366,228.3776,3987.0
2021-09-08 10:20:00,247.69,247.69,247.17,247.34,2200.0,228.267,228.267,227.7878,227.9445,2200.0
2021-09-08 10:25:00,247.33,247.58,247.03,247.56,4717.0,227.9353,228.1656,227.6588,228.1472,4717.0
2021-09-08 10:30:00,247.58,247.75,247.48,247.67,5196.0,228.1656,228.3223,228.0735,228.2486,5196.0
2021-09-08 10:35:00,247.58,247.58,247.14,247.47,4589.0,228.1656,228.1656,227.7602,228.0643,4589.0
2021-09-08 10:40:00,247.4,247.51,247.09,247.37,6340.0,227.9998,228.1011,227.7141,227.9721,6340.0
2021-09-08 10:45:00,247.33,248.18,247.3,248.14,8787.0,227.9353,228.7186,227.9076,228.6817,8787.0
2021-09-08 10:50:00,248.09,248.25,247.84,247.84,12737.0,228.6357,228.7831,228.4053,228.4053,12737.0
2021-09-08 10:55:00,247.83,248.83,247.76,248.55,8272.0,228.396,229.3176,228.3315,229.0596,8272.0
2021-09-08 11:00:00,248.48,248.6,248.12,248.41,5887.0,228.9951,229.1057,228.6633,228.9306,5887.0
2021-09-08 11:05:00,248.32,248.5,248.02,248.2,8248.0,228.8476,229.0135,228.5711,228.737,8248.0
2021-09-08 11:10:00,248.28,248.71,248.26,248.68,4520.0,228.8108,229.207,228.7923,229.1794,4520.0
2021-09-08 11:15:00,248.65,249.14,248.61,248.86,8249.0,229.1517,229.6033,229.1149,229.3453,8249.0
2021-09-08 11:20:00,248.95,249.17,248.83,249.16,5313.0,229.4282,229.631,229.3176,229.6218,5313.0
2021-09-08 11:25:00,249.16,249.25,248.94,249.05,8772.0,229.6218,229.7047,229.419,229.5204,8772.0
2021-09-08 11:30:00,248.89,249.01,248.82,248.85,6717.0,229.3729,229.4835,229.3084,229.3361,6717.0
2021-09-08 11:35:00,248.9,249.0,248.79,248.88,18421.0,229.3821,229.4743,229.2808,229.3637,18421.0
2021-09-08 11:40:00,248.93,249.23,248.9,248.99,19845.0,229.4098,229.6863,229.3821,229.4651,19845.0
2021-09-08 11:45:00,248.99,249.17,248.96,249.02,11441.0,229.4651,229.631,229.4374,229.4927,11441.0
2021-09-08 11:50:00,249.03,249.15,248.54,248.71,6532.0,229.5019,229.6125,229.0504,229.207,6532.0
2021-09-08 11:55:00,248.62,248.78,248.61,248.76,3771.0,229.1241,229.2715,229.1149,229.2531,3771.0
2021-09-08 12:00:00,248.78,248.86,248.55,248.81,4705.0,229.2715,229.3453,229.0596,229.2992,4705.0
2021-09-08 12:05:00,249.02,249.68,249.02,249.68,3598.0,229.4927,230.101,229.4927,230.101,3598.0
2021-09-08 12:10:00,249.6,250.02,249.57,250.0,12605.0,230.0272,230.4143,229.9996,230.3959,12605.0
2021-09-08 12:15:00,249.94,250.2,249.92,250.2,4001.0,230.3406,230.5802,230.3222,230.5802,4001.0
2021-09-08 12:20:00,250.19,250.48,250.05,250.39,5832.0,230.571,230.8382,230.442,230.7553,5832.0
2021-09-08 12:25:00,250.36,250.48,250.29,250.47,5858.0,230.7277,230.8382,230.6631,230.829,5858.0
2021-09-08 12:30:00,250.45,250.6,250.37,250.47,10853.0,230.8106,230.9488,230.7369,230.829,10853.0
2021-09-08 12:35:00,250.48,250.65,250.0,250.1,10350.0,230.8382,230.9949,230.3959,230.488,10350.0
2021-09-08 12:40:00,250.11,250.35,250.1,250.27,3063.0,230.4973,230.7184,230.488,230.6447,3063.0
2021-09-08 12:45:00,250.27,250.34,249.96,250.21,6994.0,230.6447,230.7092,230.359,230.5894,6994.0
2021-09-08 12:50:00,250.21,250.29,250.08,250.29,4565.0,230.5894,230.6631,230.4696,230.6631,4565.0
2021-09-08 12:55:00,250.26,250.34,250.01,250.05,5083.0,230.6355,230.7092,230.4051,230.442,5083.0
2021-09-08 13:00:00,250.0,250.0,249.8,249.8,3645.0,230.3959,230.3959,230.2116,230.2116,3645.0
2021-09-08 13:05:00,249.89,250.13,249.76,249.76,5953.0,230.2945,230.5157,230.1747,230.1747,5953.0
2021-09-08 13:10:00,249.72,249.73,249.67,249.72,2139.0,230.1378,230.1471,230.0918,230.1378,2139.0
2021-09-08 13:15:00,249.72,250.03,249.71,250.03,3923.0,230.1378,230.4235,230.1286,230.4235,3923.0
2021-09-08 13:20:00,250.0,250.03,249.75,249.78,4348.0,230.3959,230.4235,230.1655,230.1931,4348.0
2021-09-08 13:25:00,249.87,250.06,249.82,250.03,6375.0,230.2761,230.4512,230.23,230.4235,6375.0
2021-09-08 13:30:00,250.04,250.1,249.68,249.68,7998.0,230.4327,230.488,230.101,230.101,7998.0
2021-09-08 13:35:00,249.69,249.83,249.69,249.71,4480.0,230.1102,230.2392,230.1102,230.1286,4480.0
2021-09-08 13:40:00,249.73,249.74,249.39,249.47,5421.0,230.1471,230.1563,229.8337,229.9074,5421.0
2021-09-08 13:45:00,249.5,249.58,249.42,249.47,4736.0,229.9351,230.0088,229.8614,229.9074,4736.0
2021-09-08 13:50:00,249.51,249.62,249.45,249.56,2429.0,229.9443,230.0457,229.889,229.9904,2429.0
2021-09-08 13:55:00,249.54,249.57,249.45,249.45,5180.0,229.972,229.9996,229.889,229.889,5180.0
2021-09-08 14:00:00,249.43,249.71,249.43,249.64,5042.0,229.8706,230.1286,229.8706,230.0641,5042.0
2021-09-08 14:05:00,249.65,249.65,249.48,249.52,4649.0,230.0733,230.0733,229.9167,229.9535,4649.0
2021-09-08 14:10:00,249.5,249.79,249.5,249.79,2953.0,229.9351,230.2023,229.9351,230.2023,2953.0
2021-09-08 14:15:00,249.7,249.75,249.58,249.64,6531.0,230.1194,230.1655,230.0088,230.0641,6531.0
2021-09-08 14:20:00,249.69,249.7,249.37,249.44,3961.0,230.1102,230.1194,229.8153,229.8798,3961.0
2021-09-08 14:25:00,249.47,249.81,249.47,249.77,6945.0,229.9074,230.2208,229.9074,230.1839,6945.0
2021-09-08 14:30:00,249.75,249.82,249.7,249.82,3754.0,230.1655,230.23,230.1194,230.23,3754.0
2021-09-08 14:35:00,249.85,249.89,249.67,249.68,6694.0,230.2576,230.2945,230.0918,230.101,6694.0
2021-09-08 14:40:00,249.69,250.02,249.59,250.01,4559.0,230.1102,230.4143,230.018,230.4051,4559.0
2021-09-08 14:45:00,250.01,250.02,249.8,249.84,4873.0,230.4051,230.4143,230.2116,230.2484,4873.0
2021-09-08 14:50:00,249.82,249.88,249.76,249.82,3970.0,230.23,230.2853,230.1747,230.23,3970.0
2021-09-08 14:55:00,249.87,249.95,249.86,249.87,4968.0,230.2761,230.3498,230.2669,230.2761,4968.0
2021-09-08 15:00:00,249.86,249.87,249.57,249.7,7048.0,230.2669,230.2761,229.9996,230.1194,7048.0
2021-09-08 15:05:00,249.74,249.97,249.7,249.93,4525.0,230.1563,230.3682,230.1194,230.3314,4525.0
2021-09-08 15:10:00,249.94,250.24,249.94,250.19,3790.0,230.3406,230.6171,230.3406,230.571,3790.0
2021-09-08 15:15:00,250.19,250.39,250.17,250.36,6158.0,230.571,230.7553,230.5525,230.7277,6158.0
2021-09-08 15:20:00,250.39,250.42,250.17,250.24,15168.0,230.7553,230.7829,230.5525,230.6171,15168.0
2021-09-08 15:25:00,250.28,250.28,250.18,250.23,3602.0,230.6539,230.6539,230.5618,230.6078,3602.0
2021-09-08 15:30:00,250.26,250.55,250.23,250.41,8238.0,230.6355,230.9028,230.6078,230.7737,8238.0
2021-09-08 15:35:00,250.38,250.38,250.15,250.16,11390.0,230.7461,230.7461,230.5341,230.5433,11390.0
2021-09-08 15:40:00,250.16,250.42,250.0,250.42,9422.0,230.5433,230.7829,230.3959,230.7829,9422.0
2021-09-08 15:45:00,250.39,250.47,250.19,250.19,14835.0,230.7553,230.829,230.571,230.571,14835.0
2021-09-08 15:50:00,250.24,250.31,249.9,249.91,17126.0,230.6171,230.6816,230.3037,230.3129,17126.0
2021-09-08 15:55:00,249.9,249.98,249.57,249.67,58956.0,230.3037,230.3774,229.9996,230.0918,58956.0
2021-09-09 09:30:00,249.2,249.28,248.21,249.28,11142.0,229.6586,229.7323,228.7462,229.7323,11142.0
2021-09-09 09:35:00,249.43,249.65,249.23,249.47,3434.0,229.8706,230.0733,229.6863,229.9074,3434.0
2021-09-09 09:40:00,249.36,249.65,248.97,248.97,4434.0,229.8061,230.0733,229.4466,229.4466,4434.0
2021-09-09 09:45:00,248.75,249.26,248.75,248.97,3842.0,229.2439,229.7139,229.2439,229.4466,3842.0
2021-09-09 09:50:00,248.66,248.67,248.3,248.43,3820.0,229.161,229.1702,228.8292,228.949,3820.0
2021-09-09 09:55:00,248.53,248.53,247.84,248.29,5407.0,229.0412,229.0412,228.4053,228.82,5407.0
2021-09-09 10:00:00,248.24,248.68,248.0,248.68,9110.0,228.7739,229.1794,228.5527,229.1794,9110.0
2021-09-09 10:05:00,248.75,249.56,248.71,249.38,5194.0,229.2439,229.9904,229.207,229.8245,5194.0
2021-09-09 10:10:00,249.34,249.44,249.14,249.43,8331.0,229.7876,229.8798,229.6033,229.8706,8331.0
2021-09-09 10:15:00,249.5,249.54,249.21,249.34,4765.0,229.9351,229.972,229.6678,229.7876,4765.0
2021-09-09 10:20:00,249.28,249.68,249.25,249.46,2773.0,229.7323,230.101,229.7047,229.8982,2773.0
2021-09-09 10:25:00,249.52,249.68,249.43,249.67,4869.0,229.9535,230.101,229.8706,230.0918,4869.0
2021-09-09 10:30:00,249.72,249.81,249.4,249.53,8655.0,230.1378,230.2208,229.8429,229.9627,8655.0
2021-09-09 10:35:00,249.59,249.61,249.21,249.28,4298.0,230.018,230.0365,229.6678,229.7323,4298.0
2021-09-09 10:40:00,249.22,249.29,249.11,249.2,6627.0,229.677,229.7416,229.5757,229.6586,6627.0
2021-09-09 10:45:00,249.18,249.38,249.04,249.04,5947.0,229.6402,229.8245,229.5112,229.5112,5947.0
2021-09-09 10:50:00,249.09,249.18,249.03,249.14,3239.0,229.5572,229.6402,229.5019,229.6033,3239.0
2021-09-09 10:55:00,249.18,249.26,248.84,249.02,4060.0,229.6402,229.7139,229.3268,229.4927,4060.0
2021-09-09 11:00:00,248.93,249.05,248.78,249.01,7244.0,229.4098,229.5204,229.2715,229.4835,7244.0
2021-09-09 11:05:00,248.93,249.16,248.92,249.14,4208.0,229.4098,229.6218,229.4006,229.6033,4208.0
2021-09-09 11:10:00,249.08,249.16,248.91,249.16,3013.0,229.548,229.6218,229.3914,229.6218,3013.0
2021-09-09 11:15:00,249.11,249.18,248.88,248.88,3605.0,229.5757,229.6402,229.3637,229.3637,3605.0
2021-09-09 11:20:00,248.81,248.86,248.64,248.64,2474.0,229.2992,229.3453,229.1425,229.1425,2474.0
2021-09-09 11:25:00,248.63,248.63,248.32,248.36,4343.0,229.1333,229.1333,228.8476,228.8845,4343.0
2021-09-09 11:30:00,248.36,248.59,248.34,248.38,3115.0,228.8845,229.0964,228.8661,228.9029,3115.0
2021-09-09 11:35:00,248.43,248.65,248.3,248.38,4477.0,228.949,229.1517,228.8292,228.9029,4477.0
2021-09-09 11:40:00,248.35,248.46,248.32,248.38,4205.0,228.8753,228.9766,228.8476,228.9029,4205.0
2021-09-09 11:45:00,248.36,248.42,248.26,248.29,5297.0,228.8845,228.9398,228.7923,228.82,5297.0
2021-09-09 11:50:00,248.29,248.3,248.01,248.15,4783.0,228.82,228.8292,228.5619,228.691,4783.0
2021-09-09 11:55:00,248.15,248.54,248.09,248.54,2214.0,228.691,229.0504,228.6357,229.0504,2214.0
2021-09-09 12:00:00,248.53,248.53,247.96,247.99,10490.0,229.0412,229.0412,228.5158,228.5435,10490.0
2021-09-09 12:05:00,248.02,248.16,247.89,248.0,9791.0,228.5711,228.7002,228.4513,228.5527,9791.0
2021-09-09 12:10:00,248.02,248.05,247.64,247.75,3602.0,228.5711,228.5988,228.2209,228.3223,3602.0
2021-09-09 12:15:00,247.69,247.75,247.45,247.49,3656.0,228.267,228.3223,228.0458,228.0827,3656.0
2021-09-09 12:20:00,247.48,247.48,247.36,247.39,4804.0,228.0735,228.0735,227.9629,227.9905,4804.0
2021-09-09 12:25:00,247.36,247.51,247.34,247.51,5485.0,227.9629,228.1011,227.9445,228.1011,5485.0
2021-09-09 12:30:00,247.45,247.67,247.37,247.56,5633.0,228.0458,228.2486,227.9721,228.1472,5633.0
2021-09-09 12:35:00,247.57,247.75,247.56,247.7,5813.0,228.1564,228.3223,228.1472,228.2762,5813.0
2021-09-09 12:40:00,247.66,247.91,247.62,247.9,6668.0,228.2394,228.4698,228.2025,228.4606,6668.0
2021-09-09 12:45:00,247.9,248.0,247.9,247.97,1475.0,228.4606,228.5527,228.4606,228.5251,1475.0
2021-09-09 12:50:00,247.98,247.98,247.74,247.97,5523.0,228.5343,228.5343,228.3131,228.5251,5523.0
2021-09-09 12:55:00,247.91,248.05,247.83,247.94,4270.0,228.4698,228.5988,228.396,228.4974,4270.0
2021-09-09 13:00:00,247.98,248.19,247.95,248.19,3833.0,228.5343,228.7278,228.5066,228.7278,3833.0
2021-09-09 13:05:00,248.21,248.24,247.99,248.09,1900.0,228.7462,228.7739,228.5435,228.6357,1900.0
2021-09-09 13:10:00,248.02,248.24,248.02,248.1,3450.0,228.5711,228.7739,228.5711,228.6449,3450.0
2021-09-09 13:15:00,248.18,248.31,248.09,248.2,11979.0,228.7186,228.8384,228.6357,228.737,11979.0
2021-09-09 13:20:00,248.19,248.19,247.54,247.77,7105.0,228.7278,228.7278,228.1288,228.3407,7105.0
2021-09-09 13:25:00,247.73,247.75,247.46,247.66,2956.0,228.3039,228.3223,228.0551,228.2394,2956.0
2021-09-09 13:30:00,247.49,247.54,247.18,247.23,11444.0,228.0827,228.1288,227.797,227.8431,11444.0
2021-09-09 13:35:00,247.17,247.25,246.75,246.75,3041.0,227.7878,227.8615,227.4007,227.4007,3041.0
2021-09-09 13:40:00,246.77,247.14,246.7,246.92,7679.0,227.4192,227.7602,227.3547,227.5574,7679.0
2021-09-09 13:45:00,246.92,247.1,246.85,247.1,2803.0,227.5574,227.7233,227.4929,227.7233,2803.0
2021-09-09 13:50:00,247.1,247.14,247.0,247.09,4931.0,227.7233,227.7602,227.6311,227.7141,4931.0
2021-09-09 13:55:00,247.13,247.34,247.07,247.09,5941.0,227.7509,227.9445,227.6956,227.7141,5941.0
2021-09-09 14:00:00,247.09,247.12,246.68,246.69,5647.0,227.7141,227.7417,227.3362,227.3454,5647.0
2021-09-09 14:05:00,246.75,247.01,246.68,246.98,4525.0,227.4007,227.6403,227.3362,227.6127,4525.0
2021-09-09 14:10:00,247.04,247.18,247.01,247.14,4453.0,227.668,227.797,227.6403,227.7602,4453.0
2021-09-09 14:15:00,247.16,247.16,246.84,246.86,6833.0,227.7786,227.7786,227.4837,227.5021,6833.0
2021-09-09 14:20:00,246.84,246.97,246.74,246.8,4846.0,227.4837,227.6035,227.3915,227.4468,4846.0
2021-09-09 14:25:00,246.84,246.95,246.72,246.95,4936.0,227.4837,227.5851,227.3731,227.5851,4936.0
2021-09-09 14:30:00,246.93,247.03,246.88,246.88,4275.0,227.5666,227.6588,227.5205,227.5205,4275.0
2021-09-09 14:35:00,247.04,247.11,246.97,247.05,6097.0,227.668,227.7325,227.6035,227.6772,6097.0
2021-09-09 14:40:00,247.08,247.31,247.02,247.1,34976.0,227.7049,227.9168,227.6496,227.7233,34976.0
2021-09-09 14:45:00,247.08,247.26,246.92,247.17,6462.0,227.7049,227.8707,227.5574,227.7878,6462.0
2021-09-09 14:50:00,247.16,247.42,247.15,247.26,2664.0,227.7786,228.0182,227.7694,227.8707,2664.0
2021-09-09 14:55:00,247.28,247.33,247.23,247.25,1507.0,227.8892,227.9353,227.8431,227.8615,1507.0
2021-09-09 15:00:00,247.32,247.49,247.29,247.48,3873.0,227.926,228.0827,227.8984,228.0735,3873.0
2021-09-09 15:05:00,247.52,247.97,247.51,247.81,5878.0,228.1104,228.5251,228.1011,228.3776,5878.0
2021-09-09 15:10:00,247.92,247.96,247.64,247.65,5890.0,228.479,228.5158,228.2209,228.2302,5890.0
2021-09-09 15:15:00,247.75,247.81,247.65,247.67,4072.0,228.3223,228.3776,228.2302,228.2486,4072.0
2021-09-09 15:20:00,247.57,247.92,247.54,247.92,8218.0,228.1564,228.479,228.1288,228.479,8218.0
2021-09-09 15:25:00,247.85,248.02,247.85,248.02,1934.0,228.4145,228.5711,228.4145,228.5711,1934.0
2021-09-09 15:30:00,247.94,248.13,247.82,247.94,7674.0,228.4974,228.6725,228.3868,228.4974,7674.0
2021-09-09 15:35:00,247.94,248.45,247.86,248.36,5874.0,228.4974,228.9674,228.4237,228.8845,5874.0
2021-09-09 15:40:00,248.27,248.5,248.24,248.41,3655.0,228.8015,229.0135,228.7739,228.9306,3655.0
2021-09-09 15:45:00,248.4,248.67,248.09,248.09,9690.0,228.9213,229.1702,228.6357,228.6357,9690.0
2021-09-09 15:50:00,248.05,248.12,247.68,247.7,13271.0,228.5988,228.6633,228.2578,228.2762,13271.0
2021-09-09 15:55:00,247.64,247.89,247.5,247.64,49745.0,228.2209,228.4513,228.0919,228.2209,49745.0
2021-09-10 09:30:00,248.73,249.36,248.67,249.19,16060.0,229.2255,229.8061,229.1702,229.6494,16060.0
2021-09-10 09:35:00,249.26,249.39,248.29,248.8,23813.0,229.7139,229.8337,228.82,229.29,23813.0
2021-09-10 09:40:00,248.71,249.0,248.66,248.66,12582.0,229.207,229.4743,229.161,229.161,12582.0
2021-09-10 09:45:00,248.79,248.9,248.31,248.39,7797.0,229.2808,229.3821,228.8384,228.9121,7797.0
2021-09-10 09:50:00,248.26,248.33,247.67,248.03,10100.0,228.7923,228.8568,228.2486,228.5804,10100.0
2021-09-10 09:55:00,247.94,248.38,247.78,247.78,7135.0,228.4974,228.9029,228.35,228.35,7135.0
2021-09-10 10:00:00,247.67,247.97,247.59,247.59,8708.0,228.2486,228.5251,228.1749,228.1749,8708.0
2021-09-10 10:05:00,247.68,248.32,247.67,248.15,8176.0,228.2578,228.8476,228.2486,228.691,8176.0
2021-09-10 10:10:00,248.09,248.7,248.03,248.68,15247.0,228.6357,229.1978,228.5804,229.1794,15247.0
2021-09-10 10:15:00,248.62,248.67,248.4,248.59,4156.0,229.1241,229.1702,228.9213,229.0964,4156.0
2021-09-10 10:20:00,248.67,249.0,248.62,249.0,7970.0,229.1702,229.4743,229.1241,229.4743,7970.0
2021-09-10 10:25:00,249.05,249.25,249.05,249.13,5458.0,229.5204,229.7047,229.5204,229.5941,5458.0
2021-09-10 10:30:00,249.08,249.08,248.6,249.02,11125.0,229.548,229.548,229.1057,229.4927,11125.0
2021-09-10 10:35:00,249.01,249.13,248.48,248.48,8032.0,229.4835,229.5941,228.9951,228.9951,8032.0
2021-09-10 10:40:00,248.51,248.64,248.25,248.29,3638.0,229.0227,229.1425,228.7831,228.82,3638.0
2021-09-10 10:45:00,248.23,248.23,247.75,247.88,3410.0,228.7647,228.7647,228.3223,228.4421,3410.0
2021-09-10 10:50:00,247.89,248.03,247.88,247.9,1582.0,228.4513,228.5804,228.4421,228.4606,1582.0
2021-09-10 10:55:00,247.64,248.0,247.49,247.93,8052.0,228.2209,228.5527,228.0827,228.4882,8052.0
2021-09-10 11:00:00,247.91,248.38,247.81,248.38,3037.0,228.4698,228.9029,228.3776,228.9029,3037.0
2021-09-10 11:05:00,248.33,248.36,247.86,248.0,5831.0,228.8568,228.8845,228.4237,228.5527,5831.0
2021-09-10 11:10:00,248.12,248.12,247.84,247.89,7069.0,228.6633,228.6633,228.4053,228.4513,7069.0
2021-09-10 11:15:00,247.89,247.9,247.77,247.77,5127.0,228.4513,228.4606,228.3407,228.3407,5127.0
2021-09-10 11:20:00,247.78,247.95,247.74,247.86,3824.0,228.35,228.5066,228.3131,228.4237,3824.0
2021-09-10 11:25:00,247.87,248.22,247.79,248.22,4754.0,228.4329,228.7555,228.3592,228.7555,4754.0
2021-09-10 11:30:00,248.31,248.4,248.15,248.29,6472.0,228.8384,228.9213,228.691,228.82,6472.0
2021-09-10 11:35:00,248.3,248.31,248.19,248.22,4609.0,228.8292,228.8384,228.7278,228.7555,4609.0
2021-09-10 11:40:00,248.26,248.28,248.1,248.2,2703.0,228.7923,228.8108,228.6449,228.737,2703.0
2021-09-10 11:45:00,248.21,248.52,248.17,248.17,6290.0,228.7462,229.0319,228.7094,228.7094,6290.0
2021-09-10 11:50:00,248.24,248.29,248.05,248.22,5669.0,228.7739,228.82,228.5988,228.7555,5669.0
2021-09-10 11:55:00,248.31,248.57,248.31,248.55,3202.0,228.8384,229.078,228.8384,229.0596,3202.0
2021-09-10 12:00:00,248.5,248.5,248.28,248.43,3751.0,229.0135,229.0135,228.8108,228.949,3751.0
2021-09-10 12:05:00,248.52,248.68,248.44,248.56,6500.0,229.0319,229.1794,228.9582,229.0688,6500.0
2021-09-10 12:10:00,248.48,248.8,248.48,248.8,3751.0,228.9951,229.29,228.9951,229.29,3751.0
2021-09-10 12:15:00,248.88,248.99,248.71,248.99,7783.0,229.3637,229.4651,229.207,229.4651,7783.0
2021-09-10 12:20:00,248.93,248.94,248.83,248.86,5150.0,229.4098,229.419,229.3176,229.3453,5150.0
2021-09-10 12:25:00,248.86,248.94,248.78,248.89,3886.0,229.3453,229.419,229.2715,229.3729,3886.0
2021-09-10 12:30:00,248.84,249.02,248.81,248.81,4714.0,229.3268,229.4927,229.2992,229.2992,4714.0
2021-09-10 12:35:00,248.89,249.19,248.89,249.12,2474.0,229.3729,229.6494,229.3729,229.5849,2474.0
2021-09-10 12:40:00,249.11,249.11,248.97,249.03,2856.0,229.5757,229.5757,229.4466,229.5019,2856.0
2021-09-10 12:45:00,249.0,249.05,248.96,248.97,7052.0,229.4743,229.5204,229.4374,229.4466,7052.0
2021-09-10 12:50:00,248.92,249.07,248.83,248.98,4606.0,229.4006,229.5388,229.3176,229.4559,4606.0
2021-09-10 12:55:00,249.08,249.1,248.98,248.99,4128.0,229.548,229.5665,229.4559,229.4651,4128.0
2021-09-10 13:00:00,249.07,249.45,249.06,249.34,3527.0,229.5388,229.889,229.5296,229.7876,3527.0
2021-09-10 13:05:00,249.4,249.62,249.4,249.54,10044.0,229.8429,230.0457,229.8429,229.972,10044.0
2021-09-10 13:10:00,249.52,249.58,249.4,249.54,3533.0,229.9535,230.0088,229.8429,229.972,3533.0
2021-09-10 13:15:00,249.57,249.57,249.4,249.41,4585.0,229.9996,229.9996,229.8429,229.8521,4585.0
2021-09-10 13:20:00,249.36,249.42,249.28,249.28,4255.0,229.8061,229.8614,229.7323,229.7323,4255.0
2021-09-10 13:25:00,249.36,249.37,249.23,249.28,2343.0,229.8061,229.8153,229.6863,229.7323,2343.0
2021-09-10 13:30:00,249.3,249.39,249.21,249.3,4151.0,229.7508,229.8337,229.6678,229.7508,4151.0
2021-09-10 13:35:00,249.3,249.39,249.23,249.28,6427.0,229.7508,229.8337,229.6863,229.7323,6427.0
2021-09-10 13:40:00,249.27,249.27,248.97,249.05,1612.0,229.7231,229.7231,229.4466,229.5204,1612.0
2021-09-10 13:45:00,249.03,249.19,249.03,249.1,2886.0,229.5019,229.6494,229.5019,229.5665,2886.0
2021-09-10 13:50:00,249.1,249.1,249.04,249.06,1201.0,229.5665,229.5665,229.5112,229.5296,1201.0
2021-09-10 13:55:00,249.15,249.21,249.08,249.21,2914.0,229.6125,229.6678,229.548,229.6678,2914.0
2021-09-10 14:00:00,249.22,249.33,249.17,249.27,3144.0,229.677,229.7784,229.631,229.7231,3144.0
2021-09-10 14:05:00,249.24,249.24,249.13,249.13,4833.0,229.6955,229.6955,229.5941,229.5941,4833.0
2021-09-10 14:10:00,249.11,249.11,248.64,248.64,6104.0,229.5757,229.5757,229.1425,229.1425,6104.0
2021-09-10 14:15:00,248.67,248.68,248.57,248.68,8203.0,229.1702,229.1794,229.078,229.1794,8203.0
2021-09-10 14:20:00,248.67,248.73,248.59,248.59,8172.0,229.1702,229.2255,229.0964,229.0964,8172.0
2021-09-10 14:25:00,248.61,248.73,248.36,248.41,4940.0,229.1149,229.2255,228.8845,228.9306,4940.0
2021-09-10 14:30:00,248.41,248.58,248.36,248.46,26190.0,228.9306,229.0872,228.8845,228.9766,26190.0
2021-09-10 14:35:00,248.47,248.54,248.4,248.5,13658.0,228.9859,229.0504,228.9213,229.0135,13658.0
2021-09-10 14:40:00,248.57,248.71,248.41,248.41,8308.0,229.078,229.207,228.9306,228.9306,8308.0
2021-09-10 14:45:00,248.39,248.41,248.34,248.36,3116.0,228.9121,228.9306,228.8661,228.8845,3116.0
2021-09-10 14:50:00,248.3,248.53,248.3,248.53,6131.0,228.8292,229.0412,228.8292,229.0412,6131.0
2021-09-10 14:55:00,248.48,248.55,248.19,248.23,4928.0,228.9951,229.0596,228.7278,228.7647,4928.0
2021-09-10 15:00:00,248.24,248.27,248.19,248.19,4326.0,228.7739,228.8015,228.7278,228.7278,4326.0
2021-09-10 15:05:00,248.18,248.37,248.18,248.35,4956.0,228.7186,228.8937,228.7186,228.8753,4956.0
2021-09-10 15:10:00,248.42,248.46,248.18,248.46,4338.0,228.9398,228.9766,228.7186,228.9766,4338.0
2021-09-10 15:15:00,248.43,248.6,248.3,248.4,7791.0,228.949,229.1057,228.8292,228.9213,7791.0
2021-09-10 15:20:00,248.36,248.59,248.32,248.42,28175.0,228.8845,229.0964,228.8476,228.9398,28175.0
2021-09-10 15:25:00,248.44,248.8,248.44,248.55,15858.0,228.9582,229.29,228.9582,229.0596,15858.0
2021-09-10 15:30:00,248.47,248.71,248.41,248.45,15702.0,228.9859,229.207,228.9306,228.9674,15702.0
2021-09-10 15:35:00,248.45,248.45,247.93,247.93,11021.0,228.9674,228.9674,228.4882,228.4882,11021.0
2021-09-10 15:40:00,247.95,247.95,247.42,247.71,25313.0,228.5066,228.5066,228.0182,228.2855,25313.0
2021-09-10 15:45:00,247.68,248.1,247.67,248.04,19263.0,228.2578,228.6449,228.2486,228.5896,19263.0
2021-09-10 15:50:00,247.98,248.08,247.49,247.53,28828.0,228.5343,228.6264,228.0827,228.1196,28828.0
2021-09-10 15:55:00,247.47,247.6,246.89,247.16,99132.0,228.0643,228.1841,227.5298,227.7786,99132.0
2021-09-13 09:30:00,249.33,249.33,247.75,247.77,36789.0,229.7784,229.7784,228.3223,228.3407,36789.0
2021-09-13 09:35:00,247.88,248.69,247.74,248.63,9136.0,228.4421,229.1886,228.3131,229.1333,9136.0
2021-09-13 09:40:00,248.99,249.06,248.59,249.02,8254.0,229.4651,229.5296,229.0964,229.4927,8254.0
2021-09-13 09:45:00,249.1,249.15,248.1,248.24,7678.0,229.5665,229.6125,228.6449,228.7739,7678.0
2021-09-13 09:50:00,248.24,249.57,248.21,249.57,9930.0,228.7739,229.9996,228.7462,229.9996,9930.0
2021-09-13 09:55:00,249.57,249.61,249.13,249.27,9037.0,229.9996,230.0365,229.5941,229.7231,9037.0
2021-09-13 10:00:00,249.4,249.54,247.99,247.99,7142.0,229.8429,229.972,228.5435,228.5435,7142.0
2021-09-13 10:05:00,247.69,248.12,247.51,247.95,6045.0,228.267,228.6633,228.1011,228.5066,6045.0
2021-09-13 10:10:00,248.28,248.28,247.8,247.97,3450.0,228.8108,228.8108,228.3684,228.5251,3450.0
2021-09-13 10:15:00,248.08,248.09,247.34,247.49,7019.0,228.6264,228.6357,227.9445,228.0827,7019.0
2021-09-13 10:20:00,247.72,248.26,247.55,247.78,5216.0,228.2947,228.7923,228.138,228.35,5216.0
2021-09-13 10:25:00,247.64,248.04,247.64,248.04,4042.0,228.2209,228.5896,228.2209,228.5896,4042.0
2021-09-13 10:30:00,248.07,248.07,247.34,247.43,3966.0,228.6172,228.6172,227.9445,228.0274,3966.0
2021-09-13 10:35:00,247.49,247.83,247.4,247.62,6265.0,228.0827,228.396,227.9998,228.2025,6265.0
2021-09-13 10:40:00,247.68,247.68,247.28,247.53,3111.0,228.2578,228.2578,227.8892,228.1196,3111.0
2021-09-13 10:45:00,247.57,248.18,247.57,247.63,5511.0,228.1564,228.7186,228.1564,228.2117,5511.0
2021-09-13 10:50:00,247.74,248.25,247.74,248.24,3224.0,228.3131,228.7831,228.3131,228.7739,3224.0
2021-09-13 10:55:00,248.24,248.24,247.76,247.76,4969.0,228.7739,228.7739,228.3315,228.3315,4969.0
2021-09-13 11:00:00,247.8,247.84,247.05,247.05,6604.0,228.3684,228.4053,227.6772,227.6772,6604.0
2021-09-13 11:05:00,247.2,247.31,247.09,247.12,5108.0,227.8154,227.9168,227.7141,227.7417,5108.0
2021-09-13 11:10:00,247.04,247.04,246.36,246.45,5830.0,227.668,227.668,227.0413,227.1243,5830.0
2021-09-13 11:15:00,246.37,246.61,246.32,246.61,6522.0,227.0505,227.2717,227.0045,227.2717,6522.0
2021-09-13 11:20:00,246.46,246.71,246.34,246.64,3100.0,227.1335,227.3639,227.0229,227.2994,3100.0
2021-09-13 11:25:00,246.82,246.95,246.67,246.72,5259.0,227.4652,227.5851,227.327,227.3731,5259.0
2021-09-13 11:30:00,246.72,246.97,246.67,246.77,9737.0,227.3731,227.6035,227.327,227.4192,9737.0
2021-09-13 11:35:00,246.75,246.79,246.52,246.79,3906.0,227.4007,227.4376,227.1888,227.4376,3906.0
2021-09-13 11:40:00,246.84,246.84,246.61,246.61,2592.0,227.4837,227.4837,227.2717,227.2717,2592.0
2021-09-13 11:45:00,246.56,246.79,246.43,246.43,4188.0,227.2256,227.4376,227.1058,227.1058,4188.0
2021-09-13 11:50:00,246.32,246.34,246.16,246.27,3069.0,227.0045,227.0229,226.857,226.9584,3069.0
2021-09-13 11:55:00,246.29,246.37,246.14,246.23,3976.0,226.9768,227.0505,226.8386,226.9215,3976.0
2021-09-13 12:00:00,246.23,246.23,245.89,246.01,4759.0,226.9215,226.9215,226.6082,226.7188,4759.0
2021-09-13 12:05:00,246.0,246.17,245.65,245.65,5292.0,226.7095,226.8662,226.387,226.387,5292.0
2021-09-13 12:10:00,245.66,245.87,245.65,245.79,2403.0,226.3962,226.5897,226.387,226.516,2403.0
2021-09-13 12:15:00,245.74,245.76,245.26,245.26,4858.0,226.4699,226.4884,226.0276,226.0276,4858.0
2021-09-13 12:20:00,245.33,245.33,245.02,245.3,3724.0,226.0921,226.0921,225.8064,226.0644,3724.0
2021-09-13 12:25:00,245.29,245.29,245.03,245.08,9702.0,226.0552,226.0552,225.8156,225.8617,9702.0
2021-09-13 12:30:00,245.08,245.12,244.87,244.88,7444.0,225.8617,225.8986,225.6682,225.6774,7444.0
2021-09-13 12:35:00,244.92,245.08,244.77,244.84,5594.0,225.7142,225.8617,225.576,225.6405,5594.0
2021-09-13 12:40:00,244.84,244.9,244.67,244.69,3760.0,225.6405,225.6958,225.4838,225.5023,3760.0
2021-09-13 12:45:00,244.71,244.99,244.69,244.88,3283.0,225.5207,225.7787,225.5023,225.6774,3283.0
2021-09-13 12:50:00,244.85,245.05,244.72,244.83,10595.0,225.6497,225.834,225.5299,225.6313,10595.0
2021-09-13 12:55:00,244.84,245.01,244.81,244.92,4798.0,225.6405,225.7972,225.6129,225.7142,4798.0
2021-09-13 13:00:00,244.96,245.12,244.96,244.98,4441.0,225.7511,225.8986,225.7511,225.7695,4441.0
2021-09-13 13:05:00,244.95,245.37,244.94,245.07,4104.0,225.7419,226.1289,225.7327,225.8525,4104.0
2021-09-13 13:10:00,245.11,245.19,245.04,245.05,4898.0,225.8893,225.9631,225.8248,225.834,4898.0
2021-09-13 13:15:00,245.02,245.03,244.84,244.91,2009.0,225.8064,225.8156,225.6405,225.705,2009.0
2021-09-13 13:20:00,244.86,245.01,244.84,244.93,2466.0,225.6589,225.7972,225.6405,225.7235,2466.0
2021-09-13 13:25:00,244.85,245.02,244.85,244.9,1875.0,225.6497,225.8064,225.6497,225.6958,1875.0
2021-09-13 13:30:00,244.86,244.86,244.38,244.38,9136.0,225.6589,225.6589,225.2166,225.2166,9136.0
2021-09-13 13:35:00,244.35,244.54,244.34,244.46,2809.0,225.1889,225.364,225.1797,225.2903,2809.0
2021-09-13 13:40:00,244.55,244.56,244.28,244.36,5978.0,225.3733,225.3825,225.1244,225.1981,5978.0
2021-09-13 13:45:00,244.39,244.55,244.28,244.4,9643.0,225.2258,225.3733,225.1244,225.235,9643.0
2021-09-13 13:50:00,244.38,244.38,244.12,244.12,4052.0,225.2166,225.2166,224.977,224.977,4052.0
2021-09-13 13:55:00,244.05,244.21,244.03,244.15,6868.0,224.9125,225.0599,224.894,225.0046,6868.0
2021-09-13 14:00:00,244.27,244.64,244.19,244.31,11608.0,225.1152,225.4562,225.0415,225.1521,11608.0
2021-09-13 14:05:00,244.31,244.33,244.19,244.23,7001.0,225.1521,225.1705,225.0415,225.0783,7001.0
2021-09-13 14:10:00,244.14,244.16,243.77,244.06,11636.0,224.9954,225.0138,224.6544,224.9217,11636.0
2021-09-13 14:15:00,244.01,244.31,243.99,244.22,9615.0,224.8756,225.1521,224.8572,225.0691,9615.0
2021-09-13 14:20:00,244.14,244.47,244.01,244.2,10299.0,224.9954,225.2995,224.8756,225.0507,10299.0
2021-09-13 14:25:00,244.15,244.24,244.0,244.07,11996.0,225.0046,225.0876,224.8664,224.9309,11996.0
2021-09-13 14:30:00,244.11,244.11,243.74,243.88,14129.0,224.9678,224.9678,224.6268,224.7558,14129.0
2021-09-13 14:35:00,243.83,244.06,243.66,244.06,3878.0,224.7097,224.9217,224.553,224.9217,3878.0
2021-09-13 14:40:00,244.17,245.05,244.17,245.02,26050.0,225.023,225.834,225.023,225.8064,26050.0
2021-09-13 14:45:00,244.99,245.27,244.84,245.27,11573.0,225.7787,226.0368,225.6405,226.0368,11573.0
2021-09-13 14:50:00,245.21,245.21,244.66,244.66,3419.0,225.9815,225.9815,225.4746,225.4746,3419.0
2021-09-13 14:55:00,244.67,244.82,244.67,244.75,3617.0,225.4838,225.6221,225.4838,225.5576,3617.0
2021-09-13 15:00:00,244.8,244.8,244.32,244.45,7420.0,225.6036,225.6036,225.1613,225.2811,7420.0
2021-09-13 15:05:00,244.44,244.64,244.31,244.55,13165.0,225.2719,225.4562,225.1521,225.3733,13165.0
2021-09-13 15:10:00,244.63,244.9,244.59,244.81,10325.0,225.447,225.6958,225.4101,225.6129,10325.0
2021-09-13 15:15:00,244.76,244.81,244.52,244.63,9877.0,225.5668,225.6129,225.3456,225.447,9877.0
2021-09-13 15:20:00,244.68,244.93,244.58,244.85,8817.0,225.4931,225.7235,225.4009,225.6497,8817.0
2021-09-13 15:25:00,244.94,245.56,244.83,245.52,8061.0,225.7327,226.304,225.6313,226.2672,8061.0
2021-09-13 15:30:00,245.52,245.58,245.24,245.28,20999.0,226.2672,226.3225,226.0091,226.046,20999.0
2021-09-13 15:35:00,245.23,245.37,244.87,245.37,12807.0,225.9999,226.1289,225.6682,226.1289,12807.0
2021-09-13 15:40:00,245.36,245.58,245.13,245.26,18327.0,226.1197,226.3225,225.9078,226.0276,18327.0
2021-09-13 15:45:00,245.27,245.29,244.9,245.06,18321.0,226.0368,226.0552,225.6958,225.8433,18321.0
2021-09-13 15:50:00,245.09,245.3,245.04,245.16,27370.0,225.8709,226.0644,225.8248,225.9354,27370.0
2021-09-13 15:55:00,245.19,245.58,245.03,245.55,55977.0,225.9631,226.3225,225.8156,226.2948,55977.0
2021-09-14 09:30:00,246.0,246.0,245.29,245.64,9630.0,226.7095,226.7095,226.0552,226.3778,9630.0
2021-09-14 09:35:00,245.35,245.45,244.7,244.73,4751.0,226.1105,226.2027,225.5115,225.5391,4751.0
2021-09-14 09:40:00,244.49,244.65,244.14,244.18,2855.0,225.318,225.4654,224.9954,225.0323,2855.0
2021-09-14 09:45:00,244.18,244.18,243.5,243.76,3705.0,225.0323,225.0323,224.4056,224.6452,3705.0
2021-09-14 09:50:00,243.92,243.92,243.19,243.35,5320.0,224.7927,224.7927,224.1199,224.2673,5320.0
2021-09-14 09:55:00,243.31,244.69,243.19,244.69,5812.0,224.2305,225.5023,224.1199,225.5023,5812.0
2021-09-14 10:00:00,244.58,244.62,243.45,243.86,9288.0,225.4009,225.4378,224.3595,224.7374,9288.0
2021-09-14 10:05:00,243.91,243.95,243.64,243.85,9408.0,224.7834,224.8203,224.5346,224.7281,9408.0
2021-09-14 10:10:00,243.81,243.91,243.16,243.64,23303.0,224.6913,224.7834,224.0922,224.5346,23303.0
2021-09-14 10:15:00,243.54,243.58,242.63,242.69,2941.0,224.4425,224.4793,223.6038,223.6591,2941.0
2021-09-14 10:20:00,242.79,243.2,242.32,243.0,12340.0,223.7513,224.1291,223.3181,223.9448,12340.0
2021-09-14 10:25:00,242.9,243.46,242.89,243.3,9583.0,223.8526,224.3687,223.8434,224.2213,9583.0
2021-09-14 10:30:00,243.29,243.62,242.74,242.75,15711.0,224.2121,224.5162,223.7052,223.7144,15711.0
2021-09-14 10:35:00,242.8,243.28,242.69,242.91,11055.0,223.7605,224.2028,223.6591,223.8619,11055.0
2021-09-14 10:40:00,242.91,243.16,242.72,242.73,10561.0,223.8619,224.0922,223.6868,223.696,10561.0
2021-09-14 10:45:00,242.74,243.35,242.65,243.14,8124.0,223.7052,224.2673,223.6222,224.0738,8124.0
2021-09-14 10:50:00,243.14,243.19,242.8,242.97,5465.0,224.0738,224.1199,223.7605,223.9171,5465.0
2021-09-14 10:55:00,242.97,242.97,242.56,242.56,8117.0,223.9171,223.9171,223.5393,223.5393,8117.0
2021-09-14 11:00:00,242.61,242.71,242.17,242.17,13884.0,223.5854,223.6775,223.1799,223.1799,13884.0
2021-09-14 11:05:00,242.18,242.49,242.17,242.38,6462.0,223.1891,223.4748,223.1799,223.3734,6462.0
2021-09-14 11:10:00,242.39,242.46,242.2,242.2,3438.0,223.3826,223.4471,223.2075,223.2075,3438.0
2021-09-14 11:15:00,242.3,242.4,242.12,242.36,12159.0,223.2997,223.3918,223.1338,223.355,12159.0
2021-09-14 11:20:00,242.3,242.67,242.29,242.37,12065.0,223.2997,223.6407,223.2905,223.3642,12065.0
2021-09-14 11:25:00,242.36,242.4,242.13,242.35,5941.0,223.355,223.3918,223.143,223.3458,5941.0
2021-09-14 11:30:00,242.41,242.87,242.29,242.67,15951.0,223.4011,223.825,223.2905,223.6407,15951.0
2021-09-14 11:35:00,242.56,242.62,242.15,242.22,14976.0,223.5393,223.5946,223.1614,223.226,14976.0
2021-09-14 11:40:00,242.22,242.31,241.96,242.28,6634.0,223.226,223.3089,222.9863,223.2813,6634.0
2021-09-14 11:45:00,242.2,242.39,242.05,242.38,11132.0,223.2075,223.3826,223.0693,223.3734,11132.0
2021-09-14 11:50:00,242.38,242.58,242.28,242.44,17759.0,223.3734,223.5577,223.2813,223.4287,17759.0
2021-09-14 11:55:00,242.41,242.63,242.38,242.63,6942.0,223.4011,223.6038,223.3734,223.6038,6942.0
2021-09-14 12:00:00,242.63,242.93,242.63,242.92,8155.0,223.6038,223.8803,223.6038,223.8711,8155.0
2021-09-14 12:05:00,242.96,242.98,242.83,242.94,6413.0,223.9079,223.9264,223.7881,223.8895,6413.0
2021-09-14 12:10:00,242.96,243.18,242.88,243.01,16615.0,223.9079,224.1107,223.8342,223.954,16615.0
2021-09-14 12:15:00,243.05,243.58,243.01,243.5,26996.0,223.9909,224.4793,223.954,224.4056,26996.0
2021-09-14 12:20:00,243.55,244.04,243.5,243.94,18627.0,224.4517,224.9032,224.4056,224.8111,18627.0
2021-09-14 12:25:00,243.94,244.25,243.83,244.0,14094.0,224.8111,225.0968,224.7097,224.8664,14094.0
2021-09-14 12:30:00,243.96,244.03,243.73,244.01,14703.0,224.8295,224.894,224.6176,224.8756,14703.0
2021-09-14 12:35:00,243.97,244.1,243.93,243.95,8835.0,224.8387,224.9585,224.8019,224.8203,8835.0
2021-09-14 12:40:00,243.99,244.05,243.69,244.0,17752.0,224.8572,224.9125,224.5807,224.8664,17752.0
2021-09-14 12:45:00,243.92,244.08,243.87,244.02,6031.0,224.7927,224.9401,224.7466,224.8848,6031.0
2021-09-14 12:50:00,243.97,244.04,243.83,243.83,8272.0,224.8387,224.9032,224.7097,224.7097,8272.0
2021-09-14 12:55:00,243.76,244.0,243.65,243.66,18917.0,224.6452,224.8664,224.5438,224.553,18917.0
2021-09-14 13:00:00,243.66,243.88,243.65,243.68,3458.0,224.553,224.7558,224.5438,224.5715,3458.0
2021-09-14 13:05:00,243.68,243.74,243.36,243.4,4046.0,224.5715,224.6268,224.2766,224.3134,4046.0
2021-09-14 13:10:00,243.41,243.65,243.36,243.5,4929.0,224.3226,224.5438,224.2766,224.4056,4929.0
2021-09-14 13:15:00,243.51,243.83,243.5,243.78,7394.0,224.4148,224.7097,224.4056,224.6636,7394.0
2021-09-14 13:20:00,243.78,244.07,243.78,244.0,5334.0,224.6636,224.9309,224.6636,224.8664,5334.0
2021-09-14 13:25:00,244.02,244.07,243.82,243.99,11687.0,224.8848,224.9309,224.7005,224.8572,11687.0
2021-09-14 13:30:00,244.07,244.16,243.8,243.88,11046.0,224.9309,225.0138,224.6821,224.7558,11046.0
2021-09-14 13:35:00,243.85,244.37,243.82,244.35,28341.0,224.7281,225.2074,224.7005,225.1889,28341.0
2021-09-14 13:40:00,244.4,244.48,244.3,244.45,28774.0,225.235,225.3087,225.1429,225.2811,28774.0
2021-09-14 13:45:00,244.45,244.53,243.9,243.95,33218.0,225.2811,225.3548,224.7742,224.8203,33218.0
2021-09-14 13:50:00,243.92,244.34,243.9,244.31,6245.0,224.7927,225.1797,224.7742,225.1521,6245.0
2021-09-14 13:55:00,244.33,244.43,244.2,244.33,8158.0,225.1705,225.2627,225.0507,225.1705,8158.0
2021-09-14 14:00:00,244.33,244.83,244.25,244.59,24333.0,225.1705,225.6313,225.0968,225.4101,24333.0
2021-09-14 14:05:00,244.47,244.59,244.22,244.3,10490.0,225.2995,225.4101,225.0691,225.1429,10490.0
2021-09-14 14:10:00,244.3,244.3,244.04,244.04,5944.0,225.1429,225.1429,224.9032,224.9032,5944.0
2021-09-14 14:15:00,244.06,244.08,243.7,243.72,10788.0,224.9217,224.9401,224.5899,224.6083,10788.0
2021-09-14 14:20:00,243.67,244.03,243.65,244.02,16646.0,224.5623,224.894,224.5438,224.8848,16646.0
2021-09-14 14:25:00,243.99,244.08,243.92,244.02,10302.0,224.8572,224.9401,224.7927,224.8848,10302.0
2021-09-14 14:30:00,244.01,244.08,243.75,243.87,8492.0,224.8756,224.9401,224.636,224.7466,8492.0
2021-09-14 14:35:00,243.9,243.95,243.55,243.55,12936.0,224.7742,224.8203,224.4517,224.4517,12936.0
2021-09-14 14:40:00,243.6,243.82,243.42,243.66,13296.0,224.4977,224.7005,224.3319,224.553,13296.0
2021-09-14 14:45:00,243.63,243.77,243.62,243.73,5434.0,224.5254,224.6544,224.5162,224.6176,5434.0
2021-09-14 14:50:00,243.68,243.92,243.61,243.92,9051.0,224.5715,224.7927,224.507,224.7927,9051.0
2021-09-14 14:55:00,243.93,244.24,243.93,244.19,14070.0,224.8019,225.0876,224.8019,225.0415,14070.0
2021-09-14 15:00:00,244.24,244.48,244.24,244.4,8075.0,225.0876,225.3087,225.0876,225.235,8075.0
2021-09-14 15:05:00,244.34,244.4,244.03,244.05,7609.0,225.1797,225.235,224.894,224.9125,7609.0
2021-09-14 15:10:00,244.06,244.07,243.9,244.01,7456.0,224.9217,224.9309,224.7742,224.8756,7456.0
2021-09-14 15:15:00,243.97,244.43,243.87,244.33,17029.0,224.8387,225.2627,224.7466,225.1705,17029.0
2021-09-14 15:20:00,244.37,244.68,244.3,244.54,24418.0,225.2074,225.4931,225.1429,225.364,24418.0
2021-09-14 15:25:00,244.54,244.74,244.5,244.65,28576.0,225.364,225.5484,225.3272,225.4654,28576.0
2021-09-14 15:30:00,244.64,244.97,244.22,244.27,25435.0,225.4562,225.7603,225.0691,225.1152,25435.0
2021-09-14 15:35:00,244.22,244.22,243.69,244.01,20225.0,225.0691,225.0691,224.5807,224.8756,20225.0
2021-09-14 15:40:00,244.01,244.3,243.87,244.17,24626.0,224.8756,225.1429,224.7466,225.023,24626.0
2021-09-14 15:45:00,244.18,244.45,244.08,244.18,43331.0,225.0323,225.2811,224.9401,225.0323,43331.0
2021-09-14 15:50:00,244.14,244.75,244.06,244.7,48706.0,224.9954,225.5576,224.9217,225.5115,48706.0
2021-09-14 15:55:00,244.57,244.98,244.56,244.8,97508.0,225.3917,225.7695,225.3825,225.6036,97508.0
2021-09-15 09:30:00,245.15,246.49,245.13,246.44,18663.0,225.9262,227.1611,225.9078,227.115,18663.0
2021-09-15 09:35:00,246.29,246.81,245.4,245.89,29693.0,226.9768,227.456,226.1566,226.6082,29693.0
2021-09-15 09:40:00,245.73,247.01,245.63,246.12,15269.0,226.4607,227.6403,226.3686,226.8201,15269.0
2021-09-15 09:45:00,246.29,247.2,246.15,247.2,11174.0,226.9768,227.8154,226.8478,227.8154,11174.0
2021-09-15 09:50:00,247.09,247.6,246.98,247.53,22285.0,227.7141,228.1841,227.6127,228.1196,22285.0
2021-09-15 09:55:00,247.62,247.79,247.25,247.79,18318.0,228.2025,228.3592,227.8615,228.3592,18318.0
2021-09-15 10:00:00,247.73,248.76,247.59,248.62,19525.0,228.3039,229.2531,228.1749,229.1241,19525.0
2021-09-15 10:05:00,248.7,248.7,247.89,248.17,15882.0,229.1978,229.1978,228.4513,228.7094,15882.0
2021-09-15 10:10:00,248.12,248.12,247.44,247.79,21464.0,228.6633,228.6633,228.0366,228.3592,21464.0
2021-09-15 10:15:00,247.78,248.55,247.26,248.52,16200.0,228.35,229.0596,227.8707,229.0319,16200.0
2021-09-15 10:20:00,248.51,248.51,247.79,248.06,19146.0,229.0227,229.0227,228.3592,228.608,19146.0
2021-09-15 10:25:00,248.21,248.32,247.69,247.69,14591.0,228.7462,228.8476,228.267,228.267,14591.0
2021-09-15 10:30:00,247.68,248.42,247.68,248.29,20720.0,228.2578,228.9398,228.2578,228.82,20720.0
2021-09-15 10:35:00,248.29,248.41,247.67,247.69,18822.0,228.82,228.9306,228.2486,228.267,18822.0
2021-09-15 10:40:00,247.61,247.69,246.92,247.02,8279.0,228.1933,228.267,227.5574,227.6496,8279.0
2021-09-15 10:45:00,247.06,247.49,247.05,247.35,11239.0,227.6864,228.0827,227.6772,227.9537,11239.0
2021-09-15 10:50:00,247.41,248.15,247.36,247.82,17505.0,228.009,228.691,227.9629,228.3868,17505.0
2021-09-15 10:55:00,247.87,248.0,247.77,247.96,8160.0,228.4329,228.5527,228.3407,228.5158,8160.0
2021-09-15 11:00:00,247.97,247.99,247.67,247.67,7281.0,228.5251,228.5435,228.2486,228.2486,7281.0
2021-09-15 11:05:00,247.71,248.22,247.71,247.89,15186.0,228.2855,228.7555,228.2855,228.4513,15186.0
2021-09-15 11:10:00,247.89,248.06,247.86,248.03,6704.0,228.4513,228.608,228.4237,228.5804,6704.0
2021-09-15 11:15:00,248.05,248.3,247.87,247.94,16354.0,228.5988,228.8292,228.4329,228.4974,16354.0
2021-09-15 11:20:00,248.01,248.34,247.93,248.31,11416.0,228.5619,228.8661,228.4882,228.8384,11416.0
2021-09-15 11:25:00,248.31,248.56,248.31,248.48,6475.0,228.8384,229.0688,228.8384,228.9951,6475.0
2021-09-15 11:30:00,248.45,248.47,247.7,247.7,12253.0,228.9674,228.9859,228.2762,228.2762,12253.0
2021-09-15 11:35:00,247.63,247.74,247.21,247.74,19155.0,228.2117,228.3131,227.8247,228.3131,19155.0
2021-09-15 11:40:00,247.78,247.88,247.47,247.47,10448.0,228.35,228.4421,228.0643,228.0643,10448.0
2021-09-15 11:45:00,247.48,247.5,247.06,247.08,4810.0,228.0735,228.0919,227.6864,227.7049,4810.0
2021-09-15 11:50:00,247.08,247.39,247.08,247.25,11717.0,227.7049,227.9905,227.7049,227.8615,11717.0
2021-09-15 11:55:00,247.31,247.59,247.27,247.33,5504.0,227.9168,228.1749,227.88,227.9353,5504.0
2021-09-15 12:00:00,247.36,247.46,247.1,247.39,15012.0,227.9629,228.0551,227.7233,227.9905,15012.0
2021-09-15 12:05:00,247.36,247.45,247.05,247.39,6209.0,227.9629,228.0458,227.6772,227.9905,6209.0
2021-09-15 12:10:00,247.36,247.47,247.14,247.24,6021.0,227.9629,228.0643,227.7602,227.8523,6021.0
2021-09-15 12:15:00,247.3,247.57,247.3,247.51,5334.0,227.9076,228.1564,227.9076,228.1011,5334.0
2021-09-15 12:20:00,247.51,247.52,247.16,247.4,5994.0,228.1011,228.1104,227.7786,227.9998,5994.0
2021-09-15 12:25:00,247.34,247.68,247.29,247.63,8494.0,227.9445,228.2578,227.8984,228.2117,8494.0
2021-09-15 12:30:00,247.6,247.75,247.59,247.67,8614.0,228.1841,228.3223,228.1749,228.2486,8614.0
2021-09-15 12:35:00,247.67,247.8,247.59,247.8,7548.0,228.2486,228.3684,228.1749,228.3684,7548.0
2021-09-15 12:40:00,247.81,248.27,247.81,248.21,12034.0,228.3776,228.8015,228.3776,228.7462,12034.0
2021-09-15 12:45:00,248.16,248.22,247.61,247.65,6717.0,228.7002,228.7555,228.1933,228.2302,6717.0
2021-09-15 12:50:00,247.7,247.73,247.52,247.67,3247.0,228.2762,228.3039,228.1104,228.2486,3247.0
2021-09-15 12:55:00,247.72,247.83,247.48,247.48,6346.0,228.2947,228.396,228.0735,228.0735,6346.0
2021-09-15 13:00:00,247.52,247.65,247.43,247.62,4852.0,228.1104,228.2302,228.0274,228.2025,4852.0
2021-09-15 13:05:00,247.7,247.92,247.55,247.76,5321.0,228.2762,228.479,228.138,228.3315,5321.0
2021-09-15 13:10:00,247.67,248.02,247.67,248.02,6079.0,228.2486,228.5711,228.2486,228.5711,6079.0
2021-09-15 13:15:00,248.05,248.19,248.01,248.1,14388.0,228.5988,228.7278,228.5619,228.6449,14388.0
2021-09-15 13:20:00,248.21,248.39,248.16,248.35,11534.0,228.7462,228.9121,228.7002,228.8753,11534.0
2021-09-15 13:25:00,248.41,248.63,248.31,248.53,13651.0,228.9306,229.1333,228.8384,229.0412,13651.0
2021-09-15 13:30:00,248.49,248.59,248.25,248.59,10859.0,229.0043,229.0964,228.7831,229.0964,10859.0
2021-09-15 13:35:00,248.59,248.75,248.53,248.68,13524.0,229.0964,229.2439,229.0412,229.1794,13524.0
2021-09-15 13:40:00,248.66,248.98,248.62,248.92,8017.0,229.161,229.4559,229.1241,229.4006,8017.0
2021-09-15 13:45:00,248.94,249.16,248.9,249.03,4900.0,229.419,229.6218,229.3821,229.5019,4900.0
2021-09-15 13:50:00,248.93,249.18,248.87,249.07,3707.0,229.4098,229.6402,229.3545,229.5388,3707.0
2021-09-15 13:55:00,249.08,249.09,248.91,249.03,5245.0,229.548,229.5572,229.3914,229.5019,5245.0
2021-09-15 14:00:00,249.1,249.11,248.81,248.83,6658.0,229.5665,229.5757,229.2992,229.3176,6658.0
2021-09-15 14:05:00,248.77,248.79,248.49,248.66,5530.0,229.2623,229.2808,229.0043,229.161,5530.0
2021-09-15 14:10:00,248.6,248.8,248.5,248.67,16533.0,229.1057,229.29,229.0135,229.1702,16533.0
2021-09-15 14:15:00,248.61,248.85,248.6,248.75,6206.0,229.1149,229.3361,229.1057,229.2439,6206.0
2021-09-15 14:20:00,248.85,249.05,248.56,248.69,18841.0,229.3361,229.5204,229.0688,229.1886,18841.0
2021-09-15 14:25:00,248.67,248.9,248.65,248.65,5354.0,229.1702,229.3821,229.1517,229.1517,5354.0
2021-09-15 14:30:00,248.7,248.71,248.31,248.31,6833.0,229.1978,229.207,228.8384,228.8384,6833.0
2021-09-15 14:35:00,248.39,248.7,248.39,248.46,5711.0,228.9121,229.1978,228.9121,228.9766,5711.0
2021-09-15 14:40:00,248.5,248.58,248.2,248.27,4273.0,229.0135,229.0872,228.737,228.8015,4273.0
2021-09-15 14:45:00,248.28,248.47,248.26,248.47,9397.0,228.8108,228.9859,228.7923,228.9859,9397.0
2021-09-15 14:50:00,248.44,248.49,248.33,248.49,5456.0,228.9582,229.0043,228.8568,229.0043,5456.0
2021-09-15 14:55:00,248.48,248.61,248.43,248.57,7513.0,228.9951,229.1149,228.949,229.078,7513.0
2021-09-15 15:00:00,248.59,248.59,248.41,248.46,5617.0,229.0964,229.0964,228.9306,228.9766,5617.0
2021-09-15 15:05:00,248.44,248.5,248.08,248.16,6294.0,228.9582,229.0135,228.6264,228.7002,6294.0
2021-09-15 15:10:00,248.12,248.5,248.01,248.5,7243.0,228.6633,229.0135,228.5619,229.0135,7243.0
2021-09-15 15:15:00,248.49,248.99,248.46,248.91,8840.0,229.0043,229.4651,228.9766,229.3914,8840.0
2021-09-15 15:20:00,248.88,248.88,248.42,248.52,8562.0,229.3637,229.3637,228.9398,229.0319,8562.0
2021-09-15 15:25:00,248.46,248.71,248.36,248.67,8085.0,228.9766,229.207,228.8845,229.1702,8085.0
2021-09-15 15:30:00,248.7,249.01,248.51,249.01,13914.0,229.1978,229.4835,229.0227,229.4835,13914.0
2021-09-15 15:35:00,249.03,249.2,248.87,249.13,12706.0,229.5019,229.6586,229.3545,229.5941,12706.0
2021-09-15 15:40:00,249.08,249.08,248.72,249.05,15743.0,229.548,229.548,229.2163,229.5204,15743.0
2021-09-15 15:45:00,249.05,249.09,248.63,248.66,21427.0,229.5204,229.5572,229.1333,229.161,21427.0
2021-09-15 15:50:00,248.67,248.73,248.42,248.49,38890.0,229.1702,229.2255,228.9398,229.0043,38890.0
2021-09-15 15:55:00,248.45,248.66,248.33,248.65,94535.0,228.9674,229.161,228.8568,229.1517,94535.0
2021-09-16 09:30:00,249.25,250.09,248.56,249.52,18495.0,229.7047,230.4788,229.0688,229.9535,18495.0
2021-09-16 09:35:00,249.3,249.4,248.93,249.14,4112.0,229.7508,229.8429,229.4098,229.6033,4112.0
2021-09-16 09:40:00,248.94,249.94,248.91,249.44,8985.0,229.419,230.3406,229.3914,229.8798,8985.0
2021-09-16 09:45:00,249.41,249.84,248.94,249.71,3818.0,229.8521,230.2484,229.419,230.1286,3818.0
2021-09-16 09:50:00,250.05,250.61,249.65,249.65,9155.0,230.442,230.958,230.0733,230.0733,9155.0
2021-09-16 09:55:00,249.66,249.73,249.23,249.36,7040.0,230.0825,230.1471,229.6863,229.8061,7040.0
2021-09-16 10:00:00,249.21,249.45,248.72,248.96,29126.0,229.6678,229.889,229.2163,229.4374,29126.0
2021-09-16 10:05:00,249.1,249.91,249.06,249.8,8449.0,229.5665,230.3129,229.5296,230.2116,8449.0
2021-09-16 10:10:00,249.83,249.99,249.46,249.51,9270.0,230.2392,230.3867,229.8982,229.9443,9270.0
2021-09-16 10:15:00,249.3,249.63,249.14,249.37,9431.0,229.7508,230.0549,229.6033,229.8153,9431.0
2021-09-16 10:20:00,249.3,249.55,249.23,249.42,7738.0,229.7508,229.9812,229.6863,229.8614,7738.0
2021-09-16 10:25:00,249.49,249.59,249.06,249.48,7904.0,229.9259,230.018,229.5296,229.9167,7904.0
2021-09-16 10:30:00,249.53,249.62,249.14,249.62,7874.0,229.9627,230.0457,229.6033,230.0457,7874.0
2021-09-16 10:35:00,249.67,249.69,249.25,249.56,7054.0,230.0918,230.1102,229.7047,229.9904,7054.0
2021-09-16 10:40:00,249.55,249.6,249.23,249.53,10742.0,229.9812,230.0272,229.6863,229.9627,10742.0
2021-09-16 10:45:00,249.49,249.64,249.33,249.55,11508.0,229.9259,230.0641,229.7784,229.9812,11508.0
2021-09-16 10:50:00,249.49,249.53,248.99,249.14,11556.0,229.9259,229.9627,229.4651,229.6033,11556.0
2021-09-16 10:55:00,249.09,249.55,248.96,249.3,34162.0,229.5572,229.9812,229.4374,229.7508,34162.0
2021-09-16 11:00:00,249.37,249.45,249.02,249.02,7188.0,229.8153,229.889,229.4927,229.4927,7188.0
2021-09-16 11:05:00,249.02,249.33,248.91,249.25,9150.0,229.4927,229.7784,229.3914,229.7047,9150.0
2021-09-16 11:10:00,249.17,249.64,249.14,249.64,6750.0,229.631,230.0641,229.6033,230.0641,6750.0
2021-09-16 11:15:00,249.59,249.64,248.85,248.9,5618.0,230.018,230.0641,229.3361,229.3821,5618.0
2021-09-16 11:20:00,248.76,249.02,248.76,249.0,3640.0,229.2531,229.4927,229.2531,229.4743,3640.0
2021-09-16 11:25:00,249.04,249.23,249.01,249.17,4049.0,229.5112,229.6863,229.4835,229.631,4049.0
2021-09-16 11:30:00,249.05,249.22,248.91,248.91,3511.0,229.5204,229.677,229.3914,229.3914,3511.0
2021-09-16 11:35:00,248.84,248.84,248.45,248.74,5994.0,229.3268,229.3268,228.9674,229.2347,5994.0
2021-09-16 11:40:00,248.87,248.87,248.63,248.77,3416.0,229.3545,229.3545,229.1333,229.2623,3416.0
2021-09-16 11:45:00,248.7,248.75,248.37,248.44,4300.0,229.1978,229.2439,228.8937,228.9582,4300.0
2021-09-16 11:50:00,248.14,248.25,247.97,247.97,3408.0,228.6817,228.7831,228.5251,228.5251,3408.0
2021-09-16 11:55:00,247.72,248.0,247.67,248.0,6482.0,228.2947,228.5527,228.2486,228.5527,6482.0
2021-09-16 12:00:00,247.95,248.14,247.62,247.73,6946.0,228.5066,228.6817,228.2025,228.3039,6946.0
2021-09-16 12:05:00,247.76,248.24,247.76,248.24,4552.0,228.3315,228.7739,228.3315,228.7739,4552.0
2021-09-16 12:10:00,248.2,248.2,247.96,248.02,5801.0,228.737,228.737,228.5158,228.5711,5801.0
2021-09-16 12:15:00,248.01,248.34,248.0,248.29,5606.0,228.5619,228.8661,228.5527,228.82,5606.0
2021-09-16 12:20:00,248.29,248.29,248.02,248.1,4058.0,228.82,228.82,228.5711,228.6449,4058.0
2021-09-16 12:25:00,248.14,248.14,247.94,247.99,2700.0,228.6817,228.6817,228.4974,228.5435,2700.0
2021-09-16 12:30:00,247.95,248.08,247.92,248.03,4143.0,228.5066,228.6264,228.479,228.5804,4143.0
2021-09-16 12:35:00,248.05,248.12,247.92,248.09,5431.0,228.5988,228.6633,228.479,228.6357,5431.0
2021-09-16 12:40:00,248.13,248.3,248.09,248.25,3830.0,228.6725,228.8292,228.6357,228.7831,3830.0
2021-09-16 12:45:00,248.25,248.51,248.25,248.46,3373.0,228.7831,229.0227,228.7831,228.9766,3373.0
2021-09-16 12:50:00,248.46,248.48,248.01,248.06,4286.0,228.9766,228.9951,228.5619,228.608,4286.0
2021-09-16 12:55:00,248.0,248.11,247.99,248.01,1907.0,228.5527,228.6541,228.5435,228.5619,1907.0
2021-09-16 13:00:00,247.97,248.16,247.89,248.16,4370.0,228.5251,228.7002,228.4513,228.7002,4370.0
2021-09-16 13:05:00,248.11,248.29,248.08,248.28,4643.0,228.6541,228.82,228.6264,228.8108,4643.0
2021-09-16 13:10:00,248.25,248.52,248.22,248.41,2618.0,228.7831,229.0319,228.7555,228.9306,2618.0
2021-09-16 13:15:00,248.43,248.43,248.24,248.39,3137.0,228.949,228.949,228.7739,228.9121,3137.0
2021-09-16 13:20:00,248.4,248.45,248.25,248.45,4235.0,228.9213,228.9674,228.7831,228.9674,4235.0
2021-09-16 13:25:00,248.47,248.71,248.37,248.71,4988.0,228.9859,229.207,228.8937,229.207,4988.0
2021-09-16 13:30:00,248.67,248.84,248.34,248.39,5449.0,229.1702,229.3268,228.8661,228.9121,5449.0
2021-09-16 13:35:00,248.36,248.36,247.94,247.95,3145.0,228.8845,228.8845,228.4974,228.5066,3145.0
2021-09-16 13:40:00,248.01,248.17,247.98,248.02,3479.0,228.5619,228.7094,228.5343,228.5711,3479.0
2021-09-16 13:45:00,247.99,248.14,247.97,248.01,1993.0,228.5435,228.6817,228.5251,228.5619,1993.0
2021-09-16 13:50:00,248.01,248.5,248.01,248.42,4877.0,228.5619,229.0135,228.5619,228.9398,4877.0
2021-09-16 13:55:00,248.42,248.59,248.4,248.52,5641.0,228.9398,229.0964,228.9213,229.0319,5641.0
2021-09-16 14:00:00,248.52,248.52,248.24,248.25,2498.0,229.0319,229.0319,228.7739,228.7831,2498.0
2021-09-16 14:05:00,248.27,248.33,248.13,248.19,5069.0,228.8015,228.8568,228.6725,228.7278,5069.0
2021-09-16 14:10:00,248.23,248.45,248.19,248.3,2838.0,228.7647,228.9674,228.7278,228.8292,2838.0
2021-09-16 14:15:00,248.25,248.44,248.25,248.43,3140.0,228.7831,228.9582,228.7831,228.949,3140.0
2021-09-16 14:20:00,248.44,248.5,248.37,248.4,2920.0,228.9582,229.0135,228.8937,228.9213,2920.0
2021-09-16 14:25:00,248.4,248.43,248.26,248.34,4256.0,228.9213,228.949,228.7923,228.8661,4256.0
2021-09-16 14:30:00,248.35,248.35,247.97,248.07,14883.0,228.8753,228.8753,228.5251,228.6172,14883.0
2021-09-16 14:35:00,248.06,248.09,247.93,248.0,10853.0,228.608,228.6357,228.4882,228.5527,10853.0
2021-09-16 14:40:00,247.99,248.06,247.9,248.0,7082.0,228.5435,228.608,228.4606,228.5527,7082.0
2021-09-16 14:45:00,247.99,248.06,247.93,248.06,4773.0,228.5435,228.608,228.4882,228.608,4773.0
2021-09-16 14:50:00,248.04,248.13,247.95,248.13,4000.0,228.5896,228.6725,228.5066,228.6725,4000.0
2021-09-16 14:55:00,248.09,248.3,248.09,248.26,3507.0,228.6357,228.8292,228.6357,228.7923,3507.0
2021-09-16 15:00:00,248.31,248.37,248.2,248.3,2457.0,228.8384,228.8937,228.737,228.8292,2457.0
2021-09-16 15:05:00,248.31,248.71,248.31,248.62,4495.0,228.8384,229.207,228.8384,229.1241,4495.0
2021-09-16 15:10:00,248.64,248.76,248.47,248.49,4000.0,229.1425,229.2531,228.9859,229.0043,4000.0
2021-09-16 15:15:00,248.53,248.69,248.43,248.59,4806.0,229.0412,229.1886,228.949,229.0964,4806.0
2021-09-16 15:20:00,248.63,248.65,248.25,248.26,5257.0,229.1333,229.1517,228.7831,228.7923,5257.0
2021-09-16 15:25:00,248.26,248.27,248.02,248.14,4640.0,228.7923,228.8015,228.5711,228.6817,4640.0
2021-09-16 15:30:00,248.13,248.31,248.0,248.14,7577.0,228.6725,228.8384,228.5527,228.6817,7577.0
2021-09-16 15:35:00,248.18,248.26,247.97,248.26,10698.0,228.7186,228.7923,228.5251,228.7923,10698.0
2021-09-16 15:40:00,248.22,248.23,247.98,248.03,9807.0,228.7555,228.7647,228.5343,228.5804,9807.0
2021-09-16 15:45:00,248.04,248.08,247.8,248.01,19828.0,228.5896,228.6264,228.3684,228.5619,19828.0
2021-09-16 15:50:00,248.01,248.22,247.72,247.77,26095.0,228.5619,228.7555,228.2947,228.3407,26095.0
2021-09-16 15:55:00,247.76,248.07,247.69,248.01,79520.0,228.3315,228.6172,228.267,228.5619,79520.0
2021-09-17 09:30:00,246.91,248.83,246.42,248.66,237067.0,227.5482,229.3176,227.0966,229.161,237067.0
2021-09-17 09:35:00,248.65,248.87,247.61,247.78,8790.0,229.1517,229.3545,228.1933,228.35,8790.0
2021-09-17 09:40:00,248.06,248.4,247.58,247.88,3000.0,228.608,228.9213,228.1656,228.4421,3000.0
2021-09-17 09:45:00,247.75,247.75,246.47,246.67,6039.0,228.3223,228.3223,227.1427,227.327,6039.0
2021-09-17 09:50:00,246.5,246.59,246.18,246.31,4917.0,227.1703,227.2533,226.8754,226.9952,4917.0
2021-09-17 09:55:00,246.36,246.91,246.12,246.91,6476.0,227.0413,227.5482,226.8201,227.5482,6476.0
2021-09-17 10:00:00,247.06,247.07,246.52,246.55,2924.0,227.6864,227.6956,227.1888,227.2164,2924.0
2021-09-17 10:05:00,246.41,246.41,246.05,246.19,10202.0,227.0874,227.0874,226.7556,226.8846,10202.0
2021-09-17 10:10:00,246.28,246.28,245.87,246.14,5173.0,226.9676,226.9676,226.5897,226.8386,5173.0
2021-09-17 10:15:00,246.13,246.27,245.8,246.22,2980.0,226.8294,226.9584,226.5252,226.9123,2980.0
2021-09-17 10:20:00,246.21,246.39,246.08,246.08,2395.0,226.9031,227.069,226.7833,226.7833,2395.0
2021-09-17 10:25:00,246.05,246.26,245.84,246.26,2716.0,226.7556,226.9492,226.5621,226.9492,2716.0
2021-09-17 10:30:00,245.94,246.1,245.87,245.98,2702.0,226.6543,226.8017,226.5897,226.6911,2702.0
2021-09-17 10:35:00,246.02,246.21,245.84,246.17,3084.0,226.728,226.9031,226.5621,226.8662,3084.0
2021-09-17 10:40:00,246.07,246.22,245.75,246.16,7450.0,226.7741,226.9123,226.4792,226.857,7450.0
2021-09-17 10:45:00,246.11,246.69,245.93,246.69,9374.0,226.8109,227.3454,226.645,227.3454,9374.0
2021-09-17 10:50:00,246.75,247.07,246.71,246.98,4114.0,227.4007,227.6956,227.3639,227.6127,4114.0
2021-09-17 10:55:00,246.97,246.99,246.54,246.73,3102.0,227.6035,227.6219,227.2072,227.3823,3102.0
2021-09-17 11:00:00,246.8,246.85,246.44,246.5,2757.0,227.4468,227.4929,227.115,227.1703,2757.0
2021-09-17 11:05:00,246.65,246.94,246.65,246.87,2325.0,227.3086,227.5758,227.3086,227.5113,2325.0
2021-09-17 11:10:00,246.87,247.43,246.62,247.2,9750.0,227.5113,228.0274,227.2809,227.8154,9750.0
2021-09-17 11:15:00,247.24,247.34,247.01,247.29,2664.0,227.8523,227.9445,227.6403,227.8984,2664.0
2021-09-17 11:20:00,247.26,247.62,247.19,247.52,3918.0,227.8707,228.2025,227.8062,228.1104,3918.0
2021-09-17 11:25:00,247.6,247.6,247.25,247.25,3096.0,228.1841,228.1841,227.8615,227.8615,3096.0
2021-09-17 11:30:00,247.34,247.35,246.66,247.22,4402.0,227.9445,227.9537,227.3178,227.8339,4402.0
2021-09-17 11:35:00,247.46,247.76,247.06,247.69,4203.0,228.0551,228.3315,227.6864,228.267,4203.0
2021-09-17 11:40:00,247.74,247.95,247.71,247.8,8109.0,228.3131,228.5066,228.2855,228.3684,8109.0
2021-09-17 11:45:00,247.7,247.99,247.59,247.85,3235.0,228.2762,228.5435,228.1749,228.4145,3235.0
2021-09-17 11:50:00,247.87,247.87,247.6,247.68,2201.0,228.4329,228.4329,228.1841,228.2578,2201.0
2021-09-17 11:55:00,247.54,247.96,247.54,247.91,3509.0,228.1288,228.5158,228.1288,228.4698,3509.0
2021-09-17 12:00:00,247.81,248.17,247.76,248.13,12921.0,228.3776,228.7094,228.3315,228.6725,12921.0
2021-09-17 12:05:00,248.18,248.18,247.66,247.84,8364.0,228.7186,228.7186,228.2394,228.4053,8364.0
2021-09-17 12:10:00,247.86,247.86,247.47,247.5,4629.0,228.4237,228.4237,228.0643,228.0919,4629.0
2021-09-17 12:15:00,247.5,247.57,247.42,247.57,800.0,228.0919,228.1564,228.0182,228.1564,800.0
2021-09-17 12:20:00,247.47,247.71,247.43,247.63,3965.0,228.0643,228.2855,228.0274,228.2117,3965.0
2021-09-17 12:25:00,247.6,247.64,247.23,247.23,2216.0,228.1841,228.2209,227.8431,227.8431,2216.0
2021-09-17 12:30:00,247.29,247.42,247.06,247.06,2773.0,227.8984,228.0182,227.6864,227.6864,2773.0
2021-09-17 12:35:00,247.17,247.49,247.17,247.49,12911.0,227.7878,228.0827,227.7878,228.0827,12911.0
2021-09-17 12:40:00,247.53,247.57,247.18,247.38,14786.0,228.1196,228.1564,227.797,227.9813,14786.0
2021-09-17 12:45:00,247.35,247.6,247.34,247.56,4679.0,227.9537,228.1841,227.9445,228.1472,4679.0
2021-09-17 12:50:00,247.5,247.84,247.43,247.53,19528.0,228.0919,228.4053,228.0274,228.1196,19528.0
2021-09-17 12:55:00,247.53,247.58,247.09,247.17,2570.0,228.1196,228.1656,227.7141,227.7878,2570.0
2021-09-17 13:00:00,246.92,246.99,246.76,246.8,1779.0,227.5574,227.6219,227.4099,227.4468,1779.0
2021-09-17 13:05:00,246.84,246.89,246.63,246.63,1809.0,227.4837,227.5298,227.2901,227.2901,1809.0
2021-09-17 13:10:00,246.61,246.7,246.57,246.65,1966.0,227.2717,227.3547,227.2348,227.3086,1966.0
2021-09-17 13:15:00,246.62,246.62,246.3,246.4,1803.0,227.2809,227.2809,226.986,227.0782,1803.0
2021-09-17 13:20:00,246.4,246.64,246.07,246.62,11068.0,227.0782,227.2994,226.7741,227.2809,11068.0
2021-09-17 13:25:00,246.42,246.96,246.38,246.94,5405.0,227.0966,227.5943,227.0597,227.5758,5405.0
2021-09-17 13:30:00,246.85,246.91,246.52,246.68,13056.0,227.4929,227.5482,227.1888,227.3362,13056.0
2021-09-17 13:35:00,246.73,246.73,246.41,246.64,3387.0,227.3823,227.3823,227.0874,227.2994,3387.0
2021-09-17 13:40:00,246.65,246.65,246.24,246.25,1950.0,227.3086,227.3086,226.9307,226.9399,1950.0
2021-09-17 13:45:00,246.35,246.39,245.79,245.79,7399.0,227.0321,227.069,226.516,226.516,7399.0
2021-09-17 13:50:00,245.84,246.03,245.69,246.03,3365.0,226.5621,226.7372,226.4239,226.7372,3365.0
2021-09-17 13:55:00,246.17,246.29,246.08,246.29,1664.0,226.8662,226.9768,226.7833,226.9768,1664.0
2021-09-17 14:00:00,246.24,246.26,246.0,246.13,1638.0,226.9307,226.9492,226.7095,226.8294,1638.0
2021-09-17 14:05:00,246.24,246.28,246.06,246.24,4191.0,226.9307,226.9676,226.7648,226.9307,4191.0
2021-09-17 14:10:00,246.29,246.36,245.88,245.91,10264.0,226.9768,227.0413,226.599,226.6266,10264.0
2021-09-17 14:15:00,245.83,246.07,245.81,245.87,2855.0,226.5529,226.7741,226.5344,226.5897,2855.0
2021-09-17 14:20:00,245.89,246.13,245.89,246.1,2853.0,226.6082,226.8294,226.6082,226.8017,2853.0
2021-09-17 14:25:00,246.09,246.18,245.98,245.98,3118.0,226.7925,226.8754,226.6911,226.6911,3118.0
2021-09-17 14:30:00,245.95,246.09,245.95,246.0,1000.0,226.6635,226.7925,226.6635,226.7095,1000.0
2021-09-17 14:35:00,245.93,246.17,245.81,245.96,3921.0,226.645,226.8662,226.5344,226.6727,3921.0
2021-09-17 14:40:00,246.08,246.41,246.01,246.31,4267.0,226.7833,227.0874,226.7188,226.9952,4267.0
2021-09-17 14:45:00,246.3,246.65,246.2,246.65,5208.0,226.986,227.3086,226.8939,227.3086,5208.0
2021-09-17 14:50:00,246.59,246.99,246.56,246.83,14706.0,227.2533,227.6219,227.2256,227.4745,14706.0
2021-09-17 14:55:00,246.89,246.9,246.55,246.74,1900.0,227.5298,227.539,227.2164,227.3915,1900.0
2021-09-17 15:00:00,246.77,247.13,246.77,247.13,11602.0,227.4192,227.7509,227.4192,227.7509,11602.0
2021-09-17 15:05:00,247.11,247.13,246.75,247.06,4426.0,227.7325,227.7509,227.4007,227.6864,4426.0
2021-09-17 15:10:00,247.02,247.1,246.96,246.99,3606.0,227.6496,227.7233,227.5943,227.6219,3606.0
2021-09-17 15:15:00,246.99,247.07,246.72,246.94,9872.0,227.6219,227.6956,227.3731,227.5758,9872.0
2021-09-17 15:20:00,246.9,247.12,246.88,247.06,16835.0,227.539,227.7417,227.5205,227.6864,16835.0
2021-09-17 15:25:00,247.06,247.06,246.45,246.66,7826.0,227.6864,227.6864,227.1243,227.3178,7826.0
2021-09-17 15:30:00,246.68,246.73,246.22,246.25,8904.0,227.3362,227.3823,226.9123,226.9399,8904.0
2021-09-17 15:35:00,246.26,246.42,246.01,246.28,12327.0,226.9492,227.0966,226.7188,226.9676,12327.0
2021-09-17 15:40:00,246.24,246.65,246.19,246.65,17233.0,226.9307,227.3086,226.8846,227.3086,17233.0
2021-09-17 15:45:00,246.63,246.63,245.19,245.19,30527.0,227.2901,227.2901,225.9631,225.9631,30527.0
2021-09-17 15:50:00,245.18,246.39,245.14,246.31,27860.0,225.9538,227.069,225.917,226.9952,27860.0
2021-09-17 15:55:00,246.31,246.54,246.02,246.04,53328.0,226.9952,227.2072,226.728,226.7464,53328.0
2021-09-20 09:30:00,243.05,243.05,240.71,241.38,20276.0,223.9909,223.9909,221.8344,222.4518,20276.0
2021-09-20 09:35:00,241.59,242.69,241.58,242.03,3648.0,222.6454,223.6591,222.6361,223.0509,3648.0
2021-09-20 09:40:00,242.37,242.94,242.37,242.38,1817.0,223.3642,223.8895,223.3642,223.3734,1817.0
2021-09-20 09:45:00,242.54,242.99,242.16,242.99,3727.0,223.5209,223.9356,223.1707,223.9356,3727.0
2021-09-20 09:50:00,242.52,243.26,242.52,243.25,4015.0,223.5024,224.1844,223.5024,224.1752,4015.0
2021-09-20 09:55:00,243.26,243.63,243.25,243.34,2800.0,224.1844,224.5254,224.1752,224.2581,2800.0
2021-09-20 10:00:00,243.29,243.48,242.43,242.43,6974.0,224.2121,224.3872,223.4195,223.4195,6974.0
2021-09-20 10:05:00,242.68,243.31,242.68,242.88,3553.0,223.6499,224.2305,223.6499,223.8342,3553.0
2021-09-20 10:10:00,242.66,242.81,242.34,242.45,4130.0,223.6315,223.7697,223.3366,223.4379,4130.0
2021-09-20 10:15:00,242.45,242.55,241.69,241.85,3960.0,223.4379,223.5301,222.7375,222.885,3960.0
2021-09-20 10:20:00,241.77,242.06,241.63,241.92,4166.0,222.8112,223.0785,222.6822,222.9495,4166.0
2021-09-20 10:25:00,241.97,242.21,241.65,242.04,3143.0,222.9956,223.2167,222.7007,223.0601,3143.0
2021-09-20 10:30:00,242.18,242.42,241.91,241.99,3877.0,223.1891,223.4103,222.9403,223.014,3877.0
2021-09-20 10:35:00,242.23,242.69,242.23,242.49,4456.0,223.2352,223.6591,223.2352,223.4748,4456.0
2021-09-20 10:40:00,242.48,242.62,242.22,242.23,8618.0,223.4656,223.5946,223.226,223.2352,8618.0
2021-09-20 10:45:00,242.3,242.63,242.02,242.52,10682.0,223.2997,223.6038,223.0416,223.5024,10682.0
2021-09-20 10:50:00,242.45,242.75,242.33,242.75,4124.0,223.4379,223.7144,223.3273,223.7144,4124.0
2021-09-20 10:55:00,242.56,242.56,241.92,242.05,6390.0,223.5393,223.5393,222.9495,223.0693,6390.0
2021-09-20 11:00:00,241.91,242.18,241.65,241.91,5343.0,222.9403,223.1891,222.7007,222.9403,5343.0
2021-09-20 11:05:00,242.06,242.24,241.77,241.8,8132.0,223.0785,223.2444,222.8112,222.8389,8132.0
2021-09-20 11:10:00,241.68,242.04,241.63,242.0,5683.0,222.7283,223.0601,222.6822,223.0232,5683.0
2021-09-20 11:15:00,242.05,242.05,241.34,241.62,5423.0,223.0693,223.0693,222.415,222.673,5423.0
2021-09-20 11:20:00,241.71,241.78,241.5,241.59,3096.0,222.756,222.8205,222.5624,222.6454,3096.0
2021-09-20 11:25:00,241.6,241.94,241.52,241.89,4967.0,222.6546,222.9679,222.5809,222.9218,4967.0
2021-09-20 11:30:00,241.91,241.91,241.39,241.76,5997.0,222.9403,222.9403,222.461,222.802,5997.0
2021-09-20 11:35:00,241.78,241.94,241.71,241.85,1908.0,222.8205,222.9679,222.756,222.885,1908.0
2021-09-20 11:40:00,241.88,241.88,241.47,241.71,3367.0,222.9126,222.9126,222.5348,222.756,3367.0
2021-09-20 11:45:00,241.65,241.81,241.5,241.77,4439.0,222.7007,222.8481,222.5624,222.8112,4439.0
2021-09-20 11:50:00,241.77,242.01,241.55,241.71,7642.0,222.8112,223.0324,222.6085,222.756,7642.0
2021-09-20 11:55:00,241.57,241.7,241.48,241.48,3563.0,222.6269,222.7467,222.544,222.544,3563.0
2021-09-20 12:00:00,241.54,241.54,241.21,241.21,6754.0,222.5993,222.5993,222.2952,222.2952,6754.0
2021-09-20 12:05:00,241.23,241.36,241.17,241.25,3561.0,222.3136,222.4334,222.2583,222.332,3561.0
2021-09-20 12:10:00,241.3,241.7,241.19,241.69,4692.0,222.3781,222.7467,222.2767,222.7375,4692.0
2021-09-20 12:15:00,241.68,242.01,241.61,241.84,8019.0,222.7283,223.0324,222.6638,222.8758,8019.0
2021-09-20 12:20:00,241.84,241.91,241.68,241.82,10690.0,222.8758,222.9403,222.7283,222.8573,10690.0
2021-09-20 12:25:00,241.85,242.18,241.75,242.18,5727.0,222.885,223.1891,222.7928,223.1891,5727.0
2021-09-20 12:30:00,242.12,242.12,241.79,241.85,8127.0,223.1338,223.1338,222.8297,222.885,8127.0
2021-09-20 12:35:00,241.85,241.92,241.77,241.84,5190.0,222.885,222.9495,222.8112,222.8758,5190.0
2021-09-20 12:40:00,241.84,242.04,241.78,241.84,4991.0,222.8758,223.0601,222.8205,222.8758,4991.0
2021-09-20 12:45:00,241.84,241.86,241.62,241.71,5716.0,222.8758,222.8942,222.673,222.756,5716.0
2021-09-20 12:50:00,241.73,241.83,241.63,241.81,3612.0,222.7744,222.8665,222.6822,222.8481,3612.0
2021-09-20 12:55:00,241.77,241.87,241.47,241.54,6836.0,222.8112,222.9034,222.5348,222.5993,6836.0
2021-09-20 13:00:00,241.53,241.58,241.11,241.24,10046.0,222.5901,222.6361,222.203,222.3228,10046.0
2021-09-20 13:05:00,241.25,241.28,241.05,241.2,5625.0,222.332,222.3597,222.1477,222.2859,5625.0
2021-09-20 13:10:00,241.21,241.48,241.09,241.34,5988.0,222.2952,222.544,222.1846,222.415,5988.0
2021-09-20 13:15:00,241.51,241.6,241.27,241.59,3387.0,222.5716,222.6546,222.3505,222.6454,3387.0
2021-09-20 13:20:00,241.59,241.69,241.47,241.62,2851.0,222.6454,222.7375,222.5348,222.673,2851.0
2021-09-20 13:25:00,241.57,241.61,241.42,241.43,4078.0,222.6269,222.6638,222.4887,222.4979,4078.0
2021-09-20 13:30:00,241.4,241.45,241.21,241.32,4002.0,222.4703,222.5163,222.2952,222.3965,4002.0
2021-09-20 13:35:00,241.32,241.57,241.27,241.57,2392.0,222.3965,222.6269,222.3505,222.6269,2392.0
2021-09-20 13:40:00,241.64,241.71,241.16,241.22,8046.0,222.6914,222.756,222.2491,222.3044,8046.0
2021-09-20 13:45:00,241.24,241.54,241.13,241.5,3822.0,222.3228,222.5993,222.2214,222.5624,3822.0
2021-09-20 13:50:00,241.54,241.54,241.16,241.17,3264.0,222.5993,222.5993,222.2491,222.2583,3264.0
2021-09-20 13:55:00,241.14,241.26,241.01,241.18,4555.0,222.2307,222.3412,222.1108,222.2675,4555.0
2021-09-20 14:00:00,241.24,241.38,241.04,241.29,13155.0,222.3228,222.4518,222.1385,222.3689,13155.0
2021-09-20 14:05:00,241.3,241.3,240.55,240.55,21640.0,222.3781,222.3781,221.6869,221.6869,21640.0
2021-09-20 14:10:00,240.65,240.85,240.29,240.33,17263.0,221.7791,221.9634,221.4473,221.4842,17263.0
2021-09-20 14:15:00,240.33,240.43,240.08,240.32,11214.0,221.4842,221.5763,221.2538,221.475,11214.0
2021-09-20 14:20:00,240.32,240.41,239.96,239.96,2819.0,221.475,221.5579,221.1432,221.1432,2819.0
2021-09-20 14:25:00,239.83,240.25,239.83,240.25,5041.0,221.0234,221.4104,221.0234,221.4104,5041.0
2021-09-20 14:30:00,240.2,240.33,240.09,240.15,6942.0,221.3644,221.4842,221.263,221.3183,6942.0
2021-09-20 14:35:00,240.01,240.06,239.65,239.98,7194.0,221.1893,221.2353,220.8575,221.1616,7194.0
2021-09-20 14:40:00,240.03,240.26,239.8,239.92,5074.0,221.2077,221.4197,220.9957,221.1063,5074.0
2021-09-20 14:45:00,239.9,240.42,239.9,240.15,2105.0,221.0879,221.5671,221.0879,221.3183,2105.0
2021-09-20 14:50:00,240.27,240.39,240.01,240.01,4616.0,221.4289,221.5395,221.1893,221.1893,4616.0
2021-09-20 14:55:00,239.95,240.29,239.84,240.07,6785.0,221.134,221.4473,221.0326,221.2446,6785.0
2021-09-20 15:00:00,240.0,240.37,240.0,240.15,5248.0,221.18,221.521,221.18,221.3183,5248.0
2021-09-20 15:05:00,240.18,240.18,239.81,239.94,5399.0,221.3459,221.3459,221.0049,221.1248,5399.0
2021-09-20 15:10:00,239.9,240.03,239.66,239.7,5221.0,221.0879,221.2077,220.8667,220.9036,5221.0
2021-09-20 15:15:00,239.72,239.88,239.58,239.88,8234.0,220.922,221.0695,220.793,221.0695,8234.0
2021-09-20 15:20:00,239.98,240.28,239.98,240.16,12484.0,221.1616,221.4381,221.1616,221.3275,12484.0
2021-09-20 15:25:00,240.2,240.51,240.15,240.36,18985.0,221.3644,221.6501,221.3183,221.5118,18985.0
2021-09-20 15:30:00,240.31,240.51,240.19,240.33,13651.0,221.4657,221.6501,221.3551,221.4842,13651.0
2021-09-20 15:35:00,240.31,240.82,240.16,240.73,18355.0,221.4657,221.9357,221.3275,221.8528,18355.0
2021-09-20 15:40:00,240.72,241.15,240.72,241.15,13467.0,221.8436,222.2399,221.8436,222.2399,13467.0
2021-09-20 15:45:00,241.17,241.31,240.75,240.8,17185.0,222.2583,222.3873,221.8712,221.9173,17185.0
2021-09-20 15:50:00,240.8,241.27,240.8,241.06,21575.0,221.9173,222.3505,221.9173,222.1569,21575.0
2021-09-20 15:55:00,241.11,241.65,241.06,241.44,66247.0,222.203,222.7007,222.1569,222.5071,66247.0
2021-09-21 09:30:00,244.25,244.25,242.17,242.17,16947.0,225.0968,225.0968,223.1799,223.1799,16947.0
2021-09-21 09:35:00,242.51,242.52,240.91,241.73,13556.0,223.4932,223.5024,222.0187,222.7744,13556.0
2021-09-21 09:40:00,242.1,242.54,241.62,242.39,5619.0,223.1154,223.5209,222.673,223.3826,5619.0
2021-09-21 09:45:00,242.41,242.79,242.13,242.45,7204.0,223.4011,223.7513,223.143,223.4379,7204.0
2021-09-21 09:50:00,242.37,242.37,241.59,241.59,5600.0,223.3642,223.3642,222.6454,222.6454,5600.0
2021-09-21 09:55:00,241.82,242.08,241.37,242.04,10123.0,222.8573,223.0969,222.4426,223.0601,10123.0
2021-09-21 10:00:00,242.05,242.09,241.55,242.09,11151.0,223.0693,223.1062,222.6085,223.1062,11151.0
2021-09-21 10:05:00,242.14,242.21,241.63,241.63,7127.0,223.1522,223.2167,222.6822,222.6822,7127.0
2021-09-21 10:10:00,241.78,242.01,241.31,241.64,5482.0,222.8205,223.0324,222.3873,222.6914,5482.0
2021-09-21 10:15:00,241.71,242.03,241.49,241.65,6447.0,222.756,223.0509,222.5532,222.7007,6447.0
2021-09-21 10:20:00,241.62,241.62,240.96,241.04,4473.0,222.673,222.673,222.0648,222.1385,4473.0
2021-09-21 10:25:00,241.2,241.33,240.73,241.33,13883.0,222.2859,222.4058,221.8528,222.4058,13883.0
2021-09-21 10:30:00,241.3,241.32,240.7,240.8,6581.0,222.3781,222.3965,221.8252,221.9173,6581.0
2021-09-21 10:35:00,240.82,240.82,240.34,240.67,11379.0,221.9357,221.9357,221.4934,221.7975,11379.0
2021-09-21 10:40:00,240.78,240.78,240.29,240.29,4625.0,221.8989,221.8989,221.4473,221.4473,4625.0
2021-09-21 10:45:00,240.23,240.23,239.84,239.84,9800.0,221.392,221.392,221.0326,221.0326,9800.0
2021-09-21 10:50:00,239.79,239.97,239.75,239.89,5396.0,220.9865,221.1524,220.9496,221.0787,5396.0
2021-09-21 10:55:00,240.06,240.14,239.94,239.98,5941.0,221.2353,221.3091,221.1248,221.1616,5941.0
2021-09-21 11:00:00,239.88,239.94,239.63,239.94,7922.0,221.0695,221.1248,220.8391,221.1248,7922.0
2021-09-21 11:05:00,239.94,240.27,239.94,240.2,7590.0,221.1248,221.4289,221.1248,221.3644,7590.0
2021-09-21 11:10:00,240.2,240.2,239.43,239.43,5426.0,221.3644,221.3644,220.6547,220.6547,5426.0
2021-09-21 11:15:00,239.54,239.61,239.21,239.37,11785.0,220.7561,220.8206,220.452,220.5994,11785.0
2021-09-21 11:20:00,239.4,239.47,239.03,239.03,7320.0,220.6271,220.6916,220.2861,220.2861,7320.0
2021-09-21 11:25:00,239.12,239.37,239.1,239.24,6272.0,220.3691,220.5994,220.3506,220.4796,6272.0
2021-09-21 11:30:00,239.25,240.47,239.25,240.36,5798.0,220.4889,221.6132,220.4889,221.5118,5798.0
2021-09-21 11:35:00,240.35,240.37,240.0,240.0,2959.0,221.5026,221.521,221.18,221.18,2959.0
2021-09-21 11:40:00,240.05,240.28,239.94,240.08,4892.0,221.2261,221.4381,221.1248,221.2538,4892.0
2021-09-21 11:45:00,240.12,240.37,239.75,239.75,4318.0,221.2906,221.521,220.9496,220.9496,4318.0
2021-09-21 11:50:00,239.91,240.22,239.91,240.19,19334.0,221.0971,221.3828,221.0971,221.3551,19334.0
2021-09-21 11:55:00,240.12,240.15,239.93,240.09,8216.0,221.2906,221.3183,221.1155,221.263,8216.0
2021-09-21 12:00:00,240.12,240.49,240.11,240.43,6449.0,221.2906,221.6316,221.2814,221.5763,6449.0
2021-09-21 12:05:00,240.44,240.59,240.27,240.59,5059.0,221.5855,221.7238,221.4289,221.7238,5059.0
2021-09-21 12:10:00,240.57,240.68,240.44,240.48,3678.0,221.7053,221.8067,221.5855,221.6224,3678.0
2021-09-21 12:15:00,240.59,240.65,240.37,240.37,7714.0,221.7238,221.7791,221.521,221.521,7714.0
2021-09-21 12:20:00,240.42,240.59,240.31,240.54,5435.0,221.5671,221.7238,221.4657,221.6777,5435.0
2021-09-21 12:25:00,240.59,240.69,240.51,240.61,4943.0,221.7238,221.8159,221.6501,221.7422,4943.0
2021-09-21 12:30:00,240.51,240.71,240.43,240.7,6241.0,221.6501,221.8344,221.5763,221.8252,6241.0
2021-09-21 12:35:00,240.58,240.58,240.36,240.5,4825.0,221.7146,221.7146,221.5118,221.6408,4825.0
2021-09-21 12:40:00,240.55,240.67,240.5,240.62,4122.0,221.6869,221.7975,221.6408,221.7514,4122.0
2021-09-21 12:45:00,240.56,240.63,240.44,240.56,4848.0,221.6961,221.7606,221.5855,221.6961,4848.0
2021-09-21 12:50:00,240.47,240.47,240.02,240.05,5338.0,221.6132,221.6132,221.1985,221.2261,5338.0
2021-09-21 12:55:00,240.09,240.32,240.08,240.21,4081.0,221.263,221.475,221.2538,221.3736,4081.0
2021-09-21 13:00:00,240.17,240.42,240.06,240.06,6561.0,221.3367,221.5671,221.2353,221.2353,6561.0
2021-09-21 13:05:00,240.16,240.18,239.98,240.05,6301.0,221.3275,221.3459,221.1616,221.2261,6301.0
2021-09-21 13:10:00,239.97,240.07,239.93,239.93,4349.0,221.1524,221.2446,221.1155,221.1155,4349.0
2021-09-21 13:15:00,239.93,240.01,239.82,240.01,4973.0,221.1155,221.1893,221.0142,221.1893,4973.0
2021-09-21 13:20:00,240.01,240.1,239.54,239.54,6983.0,221.1893,221.2722,220.7561,220.7561,6983.0
2021-09-21 13:25:00,239.51,239.52,239.15,239.15,5795.0,220.7285,220.7377,220.3967,220.3967,5795.0
2021-09-21 13:30:00,239.22,239.61,239.19,239.27,14177.0,220.4612,220.8206,220.4336,220.5073,14177.0
2021-09-21 13:35:00,239.29,239.29,239.09,239.17,6313.0,220.5257,220.5257,220.3414,220.4151,6313.0
2021-09-21 13:40:00,239.12,239.22,238.86,239.01,11080.0,220.3691,220.4612,220.1294,220.2677,11080.0
2021-09-21 13:45:00,239.01,239.03,238.81,239.03,4534.0,220.2677,220.2861,220.0834,220.2861,4534.0
2021-09-21 13:50:00,238.95,239.06,238.62,238.75,10458.0,220.2124,220.3138,219.9083,220.0281,10458.0
2021-09-21 13:55:00,238.8,239.14,238.76,239.14,6403.0,220.0741,220.3875,220.0373,220.3875,6403.0
2021-09-21 14:00:00,239.16,239.49,239.16,239.43,4864.0,220.4059,220.71,220.4059,220.6547,4864.0
2021-09-21 14:05:00,239.43,239.55,239.27,239.27,6458.0,220.6547,220.7653,220.5073,220.5073,6458.0
2021-09-21 14:10:00,239.23,239.45,239.18,239.31,4065.0,220.4704,220.6732,220.4243,220.5442,4065.0
2021-09-21 14:15:00,239.24,239.38,239.1,239.14,4469.0,220.4796,220.6087,220.3506,220.3875,4469.0
2021-09-21 14:20:00,239.06,239.24,238.98,239.0,5334.0,220.3138,220.4796,220.24,220.2585,5334.0
2021-09-21 14:25:00,238.98,239.06,238.77,238.8,11089.0,220.24,220.3138,220.0465,220.0741,11089.0
2021-09-21 14:30:00,238.84,239.16,238.84,239.06,4451.0,220.111,220.4059,220.111,220.3138,4451.0
2021-09-21 14:35:00,239.13,239.28,238.93,238.93,6868.0,220.3783,220.5165,220.194,220.194,6868.0
2021-09-21 14:40:00,239.02,239.07,238.95,239.0,5620.0,220.2769,220.323,220.2124,220.2585,5620.0
2021-09-21 14:45:00,238.91,239.04,238.73,238.87,14485.0,220.1755,220.2953,220.0096,220.1387,14485.0
2021-09-21 14:50:00,238.89,239.55,238.89,239.47,17943.0,220.1571,220.7653,220.1571,220.6916,17943.0
2021-09-21 14:55:00,239.43,239.43,238.95,238.95,3782.0,220.6547,220.6547,220.2124,220.2124,3782.0
2021-09-21 15:00:00,239.07,239.44,239.05,239.29,6301.0,220.323,220.664,220.3045,220.5257,6301.0
2021-09-21 15:05:00,239.34,239.74,239.34,239.64,11119.0,220.5718,220.9404,220.5718,220.8483,11119.0
2021-09-21 15:10:00,239.65,239.88,239.5,239.88,5945.0,220.8575,221.0695,220.7193,221.0695,5945.0
2021-09-21 15:15:00,239.94,240.03,239.77,239.77,4605.0,221.1248,221.2077,220.9681,220.9681,4605.0
2021-09-21 15:20:00,239.75,240.14,239.75,239.97,6545.0,220.9496,221.3091,220.9496,221.1524,6545.0
2021-09-21 15:25:00,239.99,240.05,239.84,240.0,9403.0,221.1708,221.2261,221.0326,221.18,9403.0
2021-09-21 15:30:00,240.02,240.45,240.01,240.45,8471.0,221.1985,221.5948,221.1893,221.5948,8471.0
2021-09-21 15:35:00,240.38,240.65,240.23,240.24,13149.0,221.5302,221.7791,221.392,221.4012,13149.0
2021-09-21 15:40:00,240.18,240.45,240.14,240.28,6910.0,221.3459,221.5948,221.3091,221.4381,6910.0
2021-09-21 15:45:00,240.26,240.28,239.48,239.48,13086.0,221.4197,221.4381,220.7008,220.7008,13086.0
2021-09-21 15:50:00,239.56,239.95,239.56,239.65,24133.0,220.7745,221.134,220.7745,220.8575,24133.0
2021-09-21 15:55:00,239.69,239.69,239.16,239.34,53362.0,220.8944,220.8944,220.4059,220.5718,53362.0
2021-09-22 09:30:00,240.21,242.29,239.72,241.53,18508.0,221.3736,223.2905,220.922,222.5901,18508.0
2021-09-22 09:35:00,241.44,242.09,241.14,242.09,2870.0,222.5071,223.1062,222.2307,223.1062,2870.0
2021-09-22 09:40:00,242.15,242.49,241.6,242.42,18345.0,223.1614,223.4748,222.6546,223.4103,18345.0
2021-09-22 09:45:00,242.49,242.51,241.63,241.63,5755.0,223.4748,223.4932,222.6822,222.6822,5755.0
2021-09-22 09:50:00,241.66,242.06,241.65,241.76,4304.0,222.7099,223.0785,222.7007,222.802,4304.0
2021-09-22 09:55:00,241.83,242.8,241.64,242.79,4210.0,222.8665,223.7605,222.6914,223.7513,4210.0
2021-09-22 10:00:00,242.83,242.88,242.14,242.5,8074.0,223.7881,223.8342,223.1522,223.484,8074.0
2021-09-22 10:05:00,242.61,242.82,242.13,242.13,3302.0,223.5854,223.7789,223.143,223.143,3302.0
2021-09-22 10:10:00,242.15,242.35,241.71,241.85,7658.0,223.1614,223.3458,222.756,222.885,7658.0
2021-09-22 10:15:00,242.12,242.41,241.92,241.93,1876.0,223.1338,223.4011,222.9495,222.9587,1876.0
2021-09-22 10:20:00,241.86,241.98,241.62,241.71,4066.0,222.8942,223.0048,222.673,222.756,4066.0
2021-09-22 10:25:00,241.72,241.94,241.33,241.37,3044.0,222.7652,222.9679,222.4058,222.4426,3044.0
2021-09-22 10:30:00,241.39,241.56,241.34,241.34,5363.0,222.461,222.6177,222.415,222.415,5363.0
2021-09-22 10:35:00,241.34,241.42,241.12,241.18,3005.0,222.415,222.4887,222.2122,222.2675,3005.0
2021-09-22 10:40:00,241.12,241.43,241.12,241.27,7773.0,222.2122,222.4979,222.2122,222.3505,7773.0
2021-09-22 10:45:00,241.33,241.37,241.06,241.28,6668.0,222.4058,222.4426,222.1569,222.3597,6668.0
2021-09-22 10:50:00,241.28,241.54,241.11,241.12,3429.0,222.3597,222.5993,222.203,222.2122,3429.0
2021-09-22 10:55:00,241.08,241.26,241.0,241.14,3871.0,222.1754,222.3412,222.1016,222.2307,3871.0
2021-09-22 11:00:00,241.1,241.39,240.76,240.76,4002.0,222.1938,222.461,221.8804,221.8804,4002.0
2021-09-22 11:05:00,240.8,240.93,240.63,240.63,5741.0,221.9173,222.0371,221.7606,221.7606,5741.0
2021-09-22 11:10:00,240.63,241.13,240.5,240.83,6861.0,221.7606,222.2214,221.6408,221.945,6861.0
2021-09-22 11:15:00,240.83,241.29,240.83,241.16,5223.0,221.945,222.3689,221.945,222.2491,5223.0
2021-09-22 11:20:00,241.12,241.32,241.05,241.18,5506.0,222.2122,222.3965,222.1477,222.2675,5506.0
2021-09-22 11:25:00,241.21,241.52,241.21,241.49,2793.0,222.2952,222.5809,222.2952,222.5532,2793.0
2021-09-22 11:30:00,241.46,241.51,241.23,241.43,4445.0,222.5256,222.5716,222.3136,222.4979,4445.0
2021-09-22 11:35:00,241.21,241.28,241.04,241.15,2019.0,222.2952,222.3597,222.1385,222.2399,2019.0
2021-09-22 11:40:00,241.28,241.35,241.02,241.35,3401.0,222.3597,222.4242,222.1201,222.4242,3401.0
2021-09-22 11:45:00,241.53,241.53,241.23,241.44,3831.0,222.5901,222.5901,222.3136,222.5071,3831.0
2021-09-22 11:50:00,241.49,241.81,241.07,241.16,4685.0,222.5532,222.8481,222.1661,222.2491,4685.0
2021-09-22 11:55:00,241.16,241.4,241.16,241.39,2573.0,222.2491,222.4703,222.2491,222.461,2573.0
2021-09-22 12:00:00,241.43,241.44,241.22,241.27,2482.0,222.4979,222.5071,222.3044,222.3505,2482.0
2021-09-22 12:05:00,241.27,241.27,240.98,240.99,4163.0,222.3505,222.3505,222.0832,222.0924,4163.0
2021-09-22 12:10:00,240.89,240.95,240.62,240.62,9588.0,222.0003,222.0555,221.7514,221.7514,9588.0
2021-09-22 12:15:00,240.72,240.81,240.67,240.75,4658.0,221.8436,221.9265,221.7975,221.8712,4658.0
2021-09-22 12:20:00,240.75,240.77,240.64,240.76,2419.0,221.8712,221.8897,221.7699,221.8804,2419.0
2021-09-22 12:25:00,240.72,240.9,240.71,240.83,3551.0,221.8436,222.0095,221.8344,221.945,3551.0
2021-09-22 12:30:00,240.88,240.98,240.73,240.85,6531.0,221.991,222.0832,221.8528,221.9634,6531.0
2021-09-22 12:35:00,240.85,240.86,240.6,240.63,2716.0,221.9634,221.9726,221.733,221.7606,2716.0
2021-09-22 12:40:00,240.63,240.72,240.52,240.68,4639.0,221.7606,221.8436,221.6593,221.8067,4639.0
2021-09-22 12:45:00,240.66,240.98,240.65,240.74,4509.0,221.7883,222.0832,221.7791,221.862,4509.0
2021-09-22 12:50:00,240.83,240.83,240.63,240.63,2785.0,221.945,221.945,221.7606,221.7606,2785.0
2021-09-22 12:55:00,240.67,240.87,240.67,240.86,3348.0,221.7975,221.9818,221.7975,221.9726,3348.0
2021-09-22 13:00:00,240.88,240.88,240.33,240.47,7919.0,221.991,221.991,221.4842,221.6132,7919.0
2021-09-22 13:05:00,240.44,240.59,240.43,240.46,2122.0,221.5855,221.7238,221.5763,221.604,2122.0
2021-09-22 13:10:00,240.45,240.45,240.16,240.16,5033.0,221.5948,221.5948,221.3275,221.3275,5033.0
2021-09-22 13:15:00,240.19,240.4,240.04,240.23,3997.0,221.3551,221.5487,221.2169,221.392,3997.0
2021-09-22 13:20:00,240.23,240.47,240.23,240.36,2529.0,221.392,221.6132,221.392,221.5118,2529.0
2021-09-22 13:25:00,240.36,240.47,240.35,240.42,3575.0,221.5118,221.6132,221.5026,221.5671,3575.0
2021-09-22 13:30:00,240.39,240.43,240.31,240.4,2024.0,221.5395,221.5763,221.4657,221.5487,2024.0
2021-09-22 13:35:00,240.39,240.47,240.32,240.47,3295.0,221.5395,221.6132,221.475,221.6132,3295.0
2021-09-22 13:40:00,240.47,240.54,240.28,240.49,3513.0,221.6132,221.6777,221.4381,221.6316,3513.0
2021-09-22 13:45:00,240.55,240.57,240.43,240.54,2447.0,221.6869,221.7053,221.5763,221.6777,2447.0
2021-09-22 13:50:00,240.51,240.51,240.4,240.45,3351.0,221.6501,221.6501,221.5487,221.5948,3351.0
2021-09-22 13:55:00,240.41,240.41,240.2,240.37,2034.0,221.5579,221.5579,221.3644,221.521,2034.0
2021-09-22 14:00:00,240.2,241.03,239.98,241.03,5433.0,221.3644,222.1293,221.1616,222.1293,5433.0
2021-09-22 14:05:00,241.02,241.02,240.72,240.9,3894.0,222.1201,222.1201,221.8436,222.0095,3894.0
2021-09-22 14:10:00,240.98,241.3,240.93,241.22,3032.0,222.0832,222.3781,222.0371,222.3044,3032.0
2021-09-22 14:15:00,241.26,241.47,240.99,240.99,3426.0,222.3412,222.5348,222.0924,222.0924,3426.0
2021-09-22 14:20:00,241.02,241.13,240.73,240.88,6214.0,222.1201,222.2214,221.8528,221.991,6214.0
2021-09-22 14:25:00,240.95,241.43,240.8,241.31,5698.0,222.0555,222.4979,221.9173,222.3873,5698.0
2021-09-22 14:30:00,241.51,241.51,241.11,241.36,7754.0,222.5716,222.5716,222.203,222.4334,7754.0
2021-09-22 14:35:00,241.26,241.4,240.97,241.01,3613.0,222.3412,222.4703,222.074,222.1108,3613.0
2021-09-22 14:40:00,240.95,240.95,240.3,240.3,4497.0,222.0555,222.0555,221.4565,221.4565,4497.0
2021-09-22 14:45:00,240.25,240.25,239.76,239.81,5100.0,221.4104,221.4104,220.9589,221.0049,5100.0
2021-09-22 14:50:00,239.8,240.43,239.54,240.23,5423.0,220.9957,221.5763,220.7561,221.392,5423.0
2021-09-22 14:55:00,240.21,240.53,240.03,240.26,3011.0,221.3736,221.6685,221.2077,221.4197,3011.0
2021-09-22 15:00:00,240.17,240.19,239.87,240.05,4125.0,221.3367,221.3551,221.0602,221.2261,4125.0
2021-09-22 15:05:00,240.01,240.27,239.82,240.25,9104.0,221.1893,221.4289,221.0142,221.4104,9104.0
2021-09-22 15:10:00,240.11,240.71,240.09,240.67,9968.0,221.2814,221.8344,221.263,221.7975,9968.0
2021-09-22 15:15:00,240.66,240.91,240.56,240.91,6522.0,221.7883,222.0187,221.6961,222.0187,6522.0
2021-09-22 15:20:00,240.89,240.97,240.66,240.71,5958.0,222.0003,222.074,221.7883,221.8344,5958.0
2021-09-22 15:25:00,240.7,240.7,240.43,240.58,5985.0,221.8252,221.8252,221.5763,221.7146,5985.0
2021-09-22 15:30:00,240.51,240.56,240.14,240.2,11882.0,221.6501,221.6961,221.3091,221.3644,11882.0
2021-09-22 15:35:00,240.16,240.67,240.15,240.35,17730.0,221.3275,221.7975,221.3183,221.5026,17730.0
2021-09-22 15:40:00,240.3,240.31,239.67,239.91,21459.0,221.4565,221.4657,220.8759,221.0971,21459.0
2021-09-22 15:45:00,239.91,240.0,239.62,239.62,10394.0,221.0971,221.18,220.8298,220.8298,10394.0
2021-09-22 15:50:00,239.58,239.65,239.14,239.51,33727.0,220.793,220.8575,220.3875,220.7285,33727.0
2021-09-22 15:55:00,239.42,239.69,239.16,239.69,98672.0,220.6455,220.8944,220.4059,220.8944,98672.0
2021-09-23 09:30:00,240.89,241.39,240.66,240.9,13011.0,222.0003,222.461,221.7883,222.0095,13011.0
2021-09-23 09:35:00,240.96,241.95,240.96,241.95,8965.0,222.0648,222.9771,222.0648,222.9771,8965.0
2021-09-23 09:40:00,241.82,241.82,241.16,241.54,6658.0,222.8573,222.8573,222.2491,222.5993,6658.0
2021-09-23 09:45:00,241.4,242.05,241.4,241.94,28580.0,222.4703,223.0693,222.4703,222.9679,28580.0
2021-09-23 09:50:00,241.84,241.92,241.28,241.42,12608.0,222.8758,222.9495,222.3597,222.4887,12608.0
2021-09-23 09:55:00,241.42,241.93,241.0,241.0,16944.0,222.4887,222.9587,222.1016,222.1016,16944.0
2021-09-23 10:00:00,241.11,241.47,240.72,241.42,28812.0,222.203,222.5348,221.8436,222.4887,28812.0
2021-09-23 10:05:00,241.46,241.93,241.34,241.81,15774.0,222.5256,222.9587,222.415,222.8481,15774.0
2021-09-23 10:10:00,241.92,242.1,241.76,241.83,13554.0,222.9495,223.1154,222.802,222.8665,13554.0
2021-09-23 10:15:00,241.93,242.07,241.82,241.95,25004.0,222.9587,223.0877,222.8573,222.9771,25004.0
2021-09-23 10:20:00,242.0,242.25,241.9,241.91,14507.0,223.0232,223.2536,222.9311,222.9403,14507.0
2021-09-23 10:25:00,241.98,242.22,241.98,242.04,21381.0,223.0048,223.226,223.0048,223.0601,21381.0
2021-09-23 10:30:00,242.08,242.51,241.97,242.24,17621.0,223.0969,223.4932,222.9956,223.2444,17621.0
2021-09-23 10:35:00,242.27,242.28,241.72,241.88,5499.0,223.272,223.2813,222.7652,222.9126,5499.0
2021-09-23 10:40:00,241.98,242.03,241.75,241.93,13741.0,223.0048,223.0509,222.7928,222.9587,13741.0
2021-09-23 10:45:00,241.91,242.08,241.88,242.0,20004.0,222.9403,223.0969,222.9126,223.0232,20004.0
2021-09-23 10:50:00,242.08,242.72,242.05,242.72,14258.0,223.0969,223.6868,223.0693,223.6868,14258.0
2021-09-23 10:55:00,242.68,243.02,242.63,242.64,22427.0,223.6499,223.9632,223.6038,223.613,22427.0
2021-09-23 11:00:00,242.65,242.75,242.43,242.65,10476.0,223.6222,223.7144,223.4195,223.6222,10476.0
2021-09-23 11:05:00,242.6,242.82,242.55,242.77,15460.0,223.5762,223.7789,223.5301,223.7328,15460.0
2021-09-23 11:10:00,242.82,242.82,242.62,242.62,4922.0,223.7789,223.7789,223.5946,223.5946,4922.0
2021-09-23 11:15:00,242.65,242.77,242.5,242.69,6205.0,223.6222,223.7328,223.484,223.6591,6205.0
2021-09-23 11:20:00,242.69,242.74,242.49,242.74,5874.0,223.6591,223.7052,223.4748,223.7052,5874.0
2021-09-23 11:25:00,242.64,242.76,242.47,242.65,7722.0,223.613,223.7236,223.4564,223.6222,7722.0
2021-09-23 11:30:00,242.64,242.88,242.64,242.83,12999.0,223.613,223.8342,223.613,223.7881,12999.0
2021-09-23 11:35:00,242.87,243.3,242.81,243.13,6143.0,223.825,224.2213,223.7697,224.0646,6143.0
2021-09-23 11:40:00,243.07,243.12,242.76,242.89,5526.0,224.0093,224.0554,223.7236,223.8434,5526.0
2021-09-23 11:45:00,242.84,242.84,242.43,242.56,4022.0,223.7973,223.7973,223.4195,223.5393,4022.0
2021-09-23 11:50:00,242.53,242.98,242.5,242.97,10659.0,223.5117,223.9264,223.484,223.9171,10659.0
2021-09-23 11:55:00,243.0,243.0,242.7,242.7,7185.0,223.9448,223.9448,223.6683,223.6683,7185.0
2021-09-23 12:00:00,242.69,242.9,242.69,242.9,2924.0,223.6591,223.8526,223.6591,223.8526,2924.0
2021-09-23 12:05:00,242.9,243.02,242.81,243.02,10829.0,223.8526,223.9632,223.7697,223.9632,10829.0
2021-09-23 12:10:00,243.05,243.26,242.94,243.19,6559.0,223.9909,224.1844,223.8895,224.1199,6559.0
2021-09-23 12:15:00,243.06,243.16,243.05,243.09,3631.0,224.0001,224.0922,223.9909,224.0277,3631.0
2021-09-23 12:20:00,243.14,243.29,243.04,243.08,3347.0,224.0738,224.2121,223.9817,224.0185,3347.0
2021-09-23 12:25:00,243.04,243.33,243.04,243.31,2922.0,223.9817,224.2489,223.9817,224.2305,2922.0
2021-09-23 12:30:00,243.23,243.3,243.09,243.13,3780.0,224.1568,224.2213,224.0277,224.0646,3780.0
2021-09-23 12:35:00,243.09,243.3,243.03,243.2,3232.0,224.0277,224.2213,223.9724,224.1291,3232.0
2021-09-23 12:40:00,243.2,243.22,243.05,243.05,4501.0,224.1291,224.1475,223.9909,223.9909,4501.0
2021-09-23 12:45:00,243.12,243.12,242.88,242.89,2771.0,224.0554,224.0554,223.8342,223.8434,2771.0
2021-09-23 12:50:00,242.85,242.92,242.59,242.67,2867.0,223.8066,223.8711,223.5669,223.6407,2867.0
2021-09-23 12:55:00,242.54,242.59,242.4,242.47,4302.0,223.5209,223.5669,223.3918,223.4564,4302.0
2021-09-23 13:00:00,242.42,242.82,242.39,242.69,11567.0,223.4103,223.7789,223.3826,223.6591,11567.0
2021-09-23 13:05:00,242.58,242.83,242.54,242.83,11388.0,223.5577,223.7881,223.5209,223.7881,11388.0
2021-09-23 13:10:00,242.82,242.85,242.69,242.8,5805.0,223.7789,223.8066,223.6591,223.7605,5805.0
2021-09-23 13:15:00,242.86,242.86,242.68,242.84,10449.0,223.8158,223.8158,223.6499,223.7973,10449.0
2021-09-23 13:20:00,242.8,243.16,242.79,243.09,10930.0,223.7605,224.0922,223.7513,224.0277,10930.0
2021-09-23 13:25:00,243.11,243.27,243.06,243.24,3495.0,224.0462,224.1936,224.0001,224.166,3495.0
2021-09-23 13:30:00,243.29,243.37,243.19,243.21,6496.0,224.2121,224.2858,224.1199,224.1383,6496.0
2021-09-23 13:35:00,243.27,243.31,243.16,243.2,7007.0,224.1936,224.2305,224.0922,224.1291,7007.0
2021-09-23 13:40:00,243.2,243.24,243.13,243.2,3123.0,224.1291,224.166,224.0646,224.1291,3123.0
2021-09-23 13:45:00,243.2,243.21,243.08,243.19,2655.0,224.1291,224.1383,224.0185,224.1199,2655.0
2021-09-23 13:50:00,243.2,243.25,243.12,243.21,5203.0,224.1291,224.1752,224.0554,224.1383,5203.0
2021-09-23 13:55:00,243.19,243.2,243.09,243.1,2150.0,224.1199,224.1291,224.0277,224.037,2150.0
2021-09-23 14:00:00,243.14,243.26,243.07,243.15,9072.0,224.0738,224.1844,224.0093,224.083,9072.0
2021-09-23 14:05:00,243.21,243.23,242.99,242.99,2870.0,224.1383,224.1568,223.9356,223.9356,2870.0
2021-09-23 14:10:00,242.92,243.04,242.89,243.02,1592.0,223.8711,223.9817,223.8434,223.9632,1592.0
2021-09-23 14:15:00,243.06,243.07,242.94,243.01,3063.0,224.0001,224.0093,223.8895,223.954,3063.0
2021-09-23 14:20:00,243.01,243.04,242.81,242.91,5072.0,223.954,223.9817,223.7697,223.8619,5072.0
2021-09-23 14:25:00,242.91,242.92,242.79,242.82,1453.0,223.8619,223.8711,223.7513,223.7789,1453.0
2021-09-23 14:30:00,242.85,243.02,242.76,242.76,3359.0,223.8066,223.9632,223.7236,223.7236,3359.0
2021-09-23 14:35:00,242.73,242.8,242.56,242.64,6734.0,223.696,223.7605,223.5393,223.613,6734.0
2021-09-23 14:40:00,242.51,242.55,242.21,242.22,5529.0,223.4932,223.5301,223.2167,223.226,5529.0
2021-09-23 14:45:00,242.2,242.29,242.07,242.16,6037.0,223.2075,223.2905,223.0877,223.1707,6037.0
2021-09-23 14:50:00,242.18,242.21,241.96,241.98,7490.0,223.1891,223.2167,222.9863,223.0048,7490.0
2021-09-23 14:55:00,242.01,242.04,241.95,242.03,3108.0,223.0324,223.0601,222.9771,223.0509,3108.0
2021-09-23 15:00:00,242.03,242.22,242.03,242.07,6560.0,223.0509,223.226,223.0509,223.0877,6560.0
2021-09-23 15:05:00,242.08,242.08,241.79,241.91,15939.0,223.0969,223.0969,222.8297,222.9403,15939.0
2021-09-23 15:10:00,241.88,241.98,241.69,241.7,16733.0,222.9126,223.0048,222.7375,222.7467,16733.0
2021-09-23 15:15:00,241.7,241.7,241.36,241.36,8646.0,222.7467,222.7467,222.4334,222.4334,8646.0
2021-09-23 15:20:00,241.37,241.57,241.37,241.57,9307.0,222.4426,222.6269,222.4426,222.6269,9307.0
2021-09-23 15:25:00,241.59,241.82,241.57,241.68,10531.0,222.6454,222.8573,222.6269,222.7283,10531.0
2021-09-23 15:30:00,241.67,242.02,241.65,241.98,14129.0,222.7191,223.0416,222.7007,223.0048,14129.0
2021-09-23 15:35:00,241.96,242.01,241.72,241.97,26075.0,222.9863,223.0324,222.7652,222.9956,26075.0
2021-09-23 15:40:00,241.93,242.14,241.82,241.97,10638.0,222.9587,223.1522,222.8573,222.9956,10638.0
2021-09-23 15:45:00,241.95,242.11,241.84,241.91,18264.0,222.9771,223.1246,222.8758,222.9403,18264.0
2021-09-23 15:50:00,241.84,242.09,241.76,242.0,33175.0,222.8758,223.1062,222.802,223.0232,33175.0
2021-09-23 15:55:00,242.01,242.23,241.9,242.16,39906.0,223.0324,223.2352,222.9311,223.1707,39906.0
2021-09-24 09:30:00,242.28,243.51,241.84,243.51,13475.0,223.2813,224.4148,222.8758,224.4148,13475.0
2021-09-24 09:35:00,243.27,243.91,243.06,243.42,10660.0,224.1936,224.7834,224.0001,224.3319,10660.0
2021-09-24 09:40:00,243.57,244.24,243.2,244.2,7343.0,224.4701,225.0876,224.1291,225.0507,7343.0
2021-09-24 09:45:00,244.02,244.09,242.7,243.01,13654.0,224.8848,224.9493,223.6683,223.954,13654.0
2021-09-24 09:50:00,243.19,243.45,242.93,243.05,10850.0,224.1199,224.3595,223.8803,223.9909,10850.0
2021-09-24 09:55:00,243.17,244.23,243.17,244.23,3461.0,224.1015,225.0783,224.1015,225.0783,3461.0
2021-09-24 10:00:00,244.24,244.56,244.12,244.26,11348.0,225.0876,225.3825,224.977,225.106,11348.0
2021-09-24 10:05:00,244.14,244.6,244.14,244.37,10597.0,224.9954,225.4193,224.9954,225.2074,10597.0
2021-09-24 10:10:00,244.35,244.68,244.33,244.58,5393.0,225.1889,225.4931,225.1705,225.4009,5393.0
2021-09-24 10:15:00,244.6,244.88,244.54,244.64,5074.0,225.4193,225.6774,225.364,225.4562,5074.0
2021-09-24 10:20:00,244.7,244.73,244.39,244.7,4641.0,225.5115,225.5391,225.2258,225.5115,4641.0
2021-09-24 10:25:00,244.71,244.79,244.33,244.33,4559.0,225.5207,225.5944,225.1705,225.1705,4559.0
2021-09-24 10:30:00,244.3,244.46,244.13,244.43,3278.0,225.1429,225.2903,224.9862,225.2627,3278.0
2021-09-24 10:35:00,244.34,244.54,244.29,244.41,4603.0,225.1797,225.364,225.1336,225.2442,4603.0
2021-09-24 10:40:00,244.41,244.53,244.31,244.5,4676.0,225.2442,225.3548,225.1521,225.3272,4676.0
2021-09-24 10:45:00,244.58,244.98,244.36,244.97,11786.0,225.4009,225.7695,225.1981,225.7603,11786.0
2021-09-24 10:50:00,244.87,245.07,244.87,245.01,3439.0,225.6682,225.8525,225.6682,225.7972,3439.0
2021-09-24 10:55:00,245.14,245.57,245.06,245.37,5302.0,225.917,226.3133,225.8433,226.1289,5302.0
2021-09-24 11:00:00,245.3,245.51,245.1,245.51,11048.0,226.0644,226.258,225.8801,226.258,11048.0
2021-09-24 11:05:00,245.45,246.04,245.36,245.99,12005.0,226.2027,226.7464,226.1197,226.7003,12005.0
2021-09-24 11:10:00,246.0,246.07,245.58,245.58,6246.0,226.7095,226.7741,226.3225,226.3225,6246.0
2021-09-24 11:15:00,245.58,245.73,245.5,245.7,4727.0,226.3225,226.4607,226.2488,226.4331,4727.0
2021-09-24 11:20:00,245.7,245.8,245.56,245.67,3227.0,226.4331,226.5252,226.304,226.4054,3227.0
2021-09-24 11:25:00,245.72,246.09,245.41,245.88,11607.0,226.4515,226.7925,226.1658,226.599,11607.0
2021-09-24 11:30:00,246.0,246.0,245.69,245.94,4045.0,226.7095,226.7095,226.4239,226.6543,4045.0
2021-09-24 11:35:00,245.92,246.06,245.52,245.89,11137.0,226.6358,226.7648,226.2672,226.6082,11137.0
2021-09-24 11:40:00,245.9,245.9,245.63,245.85,4287.0,226.6174,226.6174,226.3686,226.5713,4287.0
2021-09-24 11:45:00,245.8,245.9,245.67,245.88,13450.0,226.5252,226.6174,226.4054,226.599,13450.0
2021-09-24 11:50:00,245.88,246.24,245.83,246.21,9361.0,226.599,226.9307,226.5529,226.9031,9361.0
2021-09-24 11:55:00,246.19,246.36,246.07,246.08,3505.0,226.8846,227.0413,226.7741,226.7833,3505.0
2021-09-24 12:00:00,246.12,246.2,246.08,246.18,6824.0,226.8201,226.8939,226.7833,226.8754,6824.0
2021-09-24 12:05:00,246.2,246.37,246.17,246.22,5771.0,226.8939,227.0505,226.8662,226.9123,5771.0
2021-09-24 12:10:00,246.19,246.32,246.09,246.22,6662.0,226.8846,227.0045,226.7925,226.9123,6662.0
2021-09-24 12:15:00,246.23,246.7,246.17,246.54,7244.0,226.9215,227.3547,226.8662,227.2072,7244.0
2021-09-24 12:20:00,246.51,246.61,245.94,246.07,5117.0,227.1796,227.2717,226.6543,226.7741,5117.0
2021-09-24 12:25:00,246.11,246.12,245.94,246.11,7555.0,226.8109,226.8201,226.6543,226.8109,7555.0
2021-09-24 12:30:00,246.11,246.15,245.89,245.94,2613.0,226.8109,226.8478,226.6082,226.6543,2613.0
2021-09-24 12:35:00,245.95,245.96,245.86,245.92,2667.0,226.6635,226.6727,226.5805,226.6358,2667.0
2021-09-24 12:40:00,245.99,246.02,245.68,245.68,2738.0,226.7003,226.728,226.4146,226.4146,2738.0
2021-09-24 12:45:00,245.81,245.81,245.63,245.74,2893.0,226.5344,226.5344,226.3686,226.4699,2893.0
2021-09-24 12:50:00,245.68,245.82,245.64,245.81,4696.0,226.4146,226.5437,226.3778,226.5344,4696.0
2021-09-24 12:55:00,245.81,245.81,245.58,245.72,2074.0,226.5344,226.5344,226.3225,226.4515,2074.0
2021-09-24 13:00:00,245.69,245.86,245.64,245.68,3013.0,226.4239,226.5805,226.3778,226.4146,3013.0
2021-09-24 13:05:00,245.7,245.78,245.59,245.63,3268.0,226.4331,226.5068,226.3317,226.3686,3268.0
2021-09-24 13:10:00,245.57,245.8,245.52,245.72,4447.0,226.3133,226.5252,226.2672,226.4515,4447.0
2021-09-24 13:15:00,245.7,245.73,245.6,245.69,3211.0,226.4331,226.4607,226.3409,226.4239,3211.0
2021-09-24 13:20:00,245.71,245.89,245.63,245.89,4077.0,226.4423,226.6082,226.3686,226.6082,4077.0
2021-09-24 13:25:00,245.84,245.84,245.73,245.79,2944.0,226.5621,226.5621,226.4607,226.516,2944.0
2021-09-24 13:30:00,245.81,245.86,245.58,245.63,4650.0,226.5344,226.5805,226.3225,226.3686,4650.0
2021-09-24 13:35:00,245.63,245.83,245.63,245.73,4444.0,226.3686,226.5529,226.3686,226.4607,4444.0
2021-09-24 13:40:00,245.76,245.86,245.68,245.8,7120.0,226.4884,226.5805,226.4146,226.5252,7120.0
2021-09-24 13:45:00,245.76,245.87,245.65,245.84,3419.0,226.4884,226.5897,226.387,226.5621,3419.0
2021-09-24 13:50:00,245.88,245.98,245.81,245.98,5954.0,226.599,226.6911,226.5344,226.6911,5954.0
2021-09-24 13:55:00,245.98,245.98,245.69,245.75,6624.0,226.6911,226.6911,226.4239,226.4792,6624.0
2021-09-24 14:00:00,245.77,246.09,245.76,246.07,6814.0,226.4976,226.7925,226.4884,226.7741,6814.0
2021-09-24 14:05:00,246.06,246.12,245.87,245.87,3586.0,226.7648,226.8201,226.5897,226.5897,3586.0
2021-09-24 14:10:00,245.93,246.03,245.85,245.86,4799.0,226.645,226.7372,226.5713,226.5805,4799.0
2021-09-24 14:15:00,245.89,245.9,245.82,245.89,2889.0,226.6082,226.6174,226.5437,226.6082,2889.0
2021-09-24 14:20:00,245.89,245.92,245.83,245.88,2807.0,226.6082,226.6358,226.5529,226.599,2807.0
2021-09-24 14:25:00,245.89,245.93,245.69,245.76,2732.0,226.6082,226.645,226.4239,226.4884,2732.0
2021-09-24 14:30:00,245.79,245.81,245.66,245.74,3041.0,226.516,226.5344,226.3962,226.4699,3041.0
2021-09-24 14:35:00,245.69,245.74,245.61,245.65,3157.0,226.4239,226.4699,226.3501,226.387,3157.0
2021-09-24 14:40:00,245.65,246.13,245.65,246.13,11959.0,226.387,226.8294,226.387,226.8294,11959.0
2021-09-24 14:45:00,246.09,246.1,245.98,246.09,4536.0,226.7925,226.8017,226.6911,226.7925,4536.0
2021-09-24 14:50:00,246.07,246.09,245.97,246.09,5556.0,226.7741,226.7925,226.6819,226.7925,5556.0
2021-09-24 14:55:00,246.09,246.25,246.09,246.25,4267.0,226.7925,226.9399,226.7925,226.9399,4267.0
2021-09-24 15:00:00,246.28,246.28,245.96,246.05,4933.0,226.9676,226.9676,226.6727,226.7556,4933.0
2021-09-24 15:05:00,246.02,246.07,245.99,246.06,6238.0,226.728,226.7741,226.7003,226.7648,6238.0
2021-09-24 15:10:00,246.04,246.13,245.85,245.91,8227.0,226.7464,226.8294,226.5713,226.6266,8227.0
2021-09-24 15:15:00,245.92,246.08,245.85,245.94,7190.0,226.6358,226.7833,226.5713,226.6543,7190.0
2021-09-24 15:20:00,245.91,246.34,245.89,246.22,6594.0,226.6266,227.0229,226.6082,226.9123,6594.0
2021-09-24 15:25:00,246.17,246.17,245.87,245.9,3594.0,226.8662,226.8662,226.5897,226.6174,3594.0
2021-09-24 15:30:00,245.94,245.98,245.57,245.59,14698.0,226.6543,226.6911,226.3133,226.3317,14698.0
2021-09-24 15:35:00,245.63,245.7,245.53,245.65,8606.0,226.3686,226.4331,226.2764,226.387,8606.0
2021-09-24 15:40:00,245.65,245.89,245.65,245.8,11681.0,226.387,226.6082,226.387,226.5252,11681.0
2021-09-24 15:45:00,245.81,245.87,245.36,245.37,19647.0,226.5344,226.5897,226.1197,226.1289,19647.0
2021-09-24 15:50:00,245.25,245.47,245.17,245.19,18887.0,226.0184,226.2211,225.9446,225.9631,18887.0
2021-09-24 15:55:00,245.17,245.27,245.0,245.06,38321.0,225.9446,226.0368,225.788,225.8433,38321.0
2021-09-27 09:30:00,245.1,246.31,245.09,246.31,12940.0,225.8801,226.9952,225.8709,226.9952,12940.0
2021-09-27 09:35:00,245.55,247.14,245.52,246.87,2022.0,226.2948,227.7602,226.2672,227.5113,2022.0
2021-09-27 09:40:00,246.77,247.45,246.0,247.44,4035.0,227.4192,228.0458,226.7095,228.0366,4035.0
2021-09-27 09:45:00,247.63,247.69,247.27,247.59,3157.0,228.2117,228.267,227.88,228.1749,3157.0
2021-09-27 09:50:00,247.31,248.07,247.23,247.77,5722.0,227.9168,228.6172,227.8431,228.3407,5722.0
2021-09-27 09:55:00,247.64,248.05,247.61,247.82,4033.0,228.2209,228.5988,228.1933,228.3868,4033.0
2021-09-27 10:00:00,247.91,248.3,247.67,248.1,6525.0,228.4698,228.8292,228.2486,228.6449,6525.0
2021-09-27 10:05:00,248.06,248.57,248.04,248.25,9328.0,228.608,229.078,228.5896,228.7831,9328.0
2021-09-27 10:10:00,248.03,248.26,247.68,248.09,3103.0,228.5804,228.7923,228.2578,228.6357,3103.0
2021-09-27 10:15:00,248.11,248.25,247.94,247.94,7354.0,228.6541,228.7831,228.4974,228.4974,7354.0
2021-09-27 10:20:00,247.95,248.12,247.65,247.97,5597.0,228.5066,228.6633,228.2302,228.5251,5597.0
2021-09-27 10:25:00,248.12,248.41,247.81,248.36,3328.0,228.6633,228.9306,228.3776,228.8845,3328.0
2021-09-27 10:30:00,248.53,248.88,248.53,248.81,4913.0,229.0412,229.3637,229.0412,229.2992,4913.0
2021-09-27 10:35:00,248.84,248.85,248.4,248.75,4606.0,229.3268,229.3361,228.9213,229.2439,4606.0
2021-09-27 10:40:00,248.75,248.79,248.64,248.75,7246.0,229.2439,229.2808,229.1425,229.2439,7246.0
2021-09-27 10:45:00,248.79,248.79,248.28,248.44,5246.0,229.2808,229.2808,228.8108,228.9582,5246.0
2021-09-27 10:50:00,248.48,248.48,247.69,247.69,3600.0,228.9951,228.9951,228.267,228.267,3600.0
2021-09-27 10:55:00,247.67,248.11,247.66,247.97,3013.0,228.2486,228.6541,228.2394,228.5251,3013.0
2021-09-27 11:00:00,248.05,248.09,247.87,248.09,4853.0,228.5988,228.6357,228.4329,228.6357,4853.0
2021-09-27 11:05:00,248.07,248.11,247.76,247.92,11109.0,228.6172,228.6541,228.3315,228.479,11109.0
2021-09-27 11:10:00,247.84,248.04,247.7,247.82,2915.0,228.4053,228.5896,228.2762,228.3868,2915.0
2021-09-27 11:15:00,247.73,248.02,247.67,247.89,8151.0,228.3039,228.5711,228.2486,228.4513,8151.0
2021-09-27 11:20:00,247.78,247.88,247.67,247.88,4174.0,228.35,228.4421,228.2486,228.4421,4174.0
2021-09-27 11:25:00,247.79,248.7,247.74,248.43,19763.0,228.3592,229.1978,228.3131,228.949,19763.0
2021-09-27 11:30:00,248.49,248.8,248.36,248.7,33966.0,229.0043,229.29,228.8845,229.1978,33966.0
2021-09-27 11:35:00,248.69,249.13,248.43,248.96,24774.0,229.1886,229.5941,228.949,229.4374,24774.0
2021-09-27 11:40:00,248.94,248.94,248.19,248.33,13998.0,229.419,229.419,228.7278,228.8568,13998.0
2021-09-27 11:45:00,248.25,248.3,248.09,248.28,5716.0,228.7831,228.8292,228.6357,228.8108,5716.0
2021-09-27 11:50:00,248.18,248.18,247.95,247.95,3241.0,228.7186,228.7186,228.5066,228.5066,3241.0
2021-09-27 11:55:00,247.68,247.92,247.56,247.92,3499.0,228.2578,228.479,228.1472,228.479,3499.0
2021-09-27 12:00:00,247.87,248.26,247.7,248.24,5832.0,228.4329,228.7923,228.2762,228.7739,5832.0
2021-09-27 12:05:00,248.24,248.3,248.1,248.19,6165.0,228.7739,228.8292,228.6449,228.7278,6165.0
2021-09-27 12:10:00,248.18,248.39,248.13,248.18,14266.0,228.7186,228.9121,228.6725,228.7186,14266.0
2021-09-27 12:15:00,248.21,248.61,248.21,248.49,7003.0,228.7462,229.1149,228.7462,229.0043,7003.0
2021-09-27 12:20:00,248.48,248.66,248.41,248.6,13070.0,228.9951,229.161,228.9306,229.1057,13070.0
2021-09-27 12:25:00,248.62,248.87,248.57,248.78,17772.0,229.1241,229.3545,229.078,229.2715,17772.0
2021-09-27 12:30:00,248.78,248.79,248.4,248.45,7648.0,229.2715,229.2808,228.9213,228.9674,7648.0
2021-09-27 12:35:00,248.43,248.55,248.22,248.44,14446.0,228.949,229.0596,228.7555,228.9582,14446.0
2021-09-27 12:40:00,248.36,248.46,248.32,248.45,7881.0,228.8845,228.9766,228.8476,228.9674,7881.0
2021-09-27 12:45:00,248.42,248.46,248.16,248.27,7221.0,228.9398,228.9766,228.7002,228.8015,7221.0
2021-09-27 12:50:00,248.23,248.36,248.15,248.3,4377.0,228.7647,228.8845,228.691,228.8292,4377.0
2021-09-27 12:55:00,248.28,248.49,248.26,248.49,4062.0,228.8108,229.0043,228.7923,229.0043,4062.0
2021-09-27 13:00:00,248.45,248.54,248.3,248.54,4754.0,228.9674,229.0504,228.8292,229.0504,4754.0
2021-09-27 13:05:00,248.53,248.61,248.49,248.61,5444.0,229.0412,229.1149,229.0043,229.1149,5444.0
2021-09-27 13:10:00,248.58,248.66,248.42,248.64,6420.0,229.0872,229.161,228.9398,229.1425,6420.0
2021-09-27 13:15:00,248.6,248.76,248.5,248.5,14001.0,229.1057,229.2531,229.0135,229.0135,14001.0
2021-09-27 13:20:00,248.47,248.5,248.34,248.37,5193.0,228.9859,229.0135,228.8661,228.8937,5193.0
2021-09-27 13:25:00,248.34,248.64,248.33,248.64,7295.0,228.8661,229.1425,228.8568,229.1425,7295.0
2021-09-27 13:30:00,248.62,248.72,248.54,248.54,13975.0,229.1241,229.2163,229.0504,229.0504,13975.0
2021-09-27 13:35:00,248.52,248.52,248.12,248.16,5230.0,229.0319,229.0319,228.6633,228.7002,5230.0
2021-09-27 13:40:00,248.15,248.15,247.93,247.93,4638.0,228.691,228.691,228.4882,228.4882,4638.0
2021-09-27 13:45:00,247.87,248.03,247.78,248.02,8673.0,228.4329,228.5804,228.35,228.5711,8673.0
2021-09-27 13:50:00,247.94,247.94,247.65,247.75,6865.0,228.4974,228.4974,228.2302,228.3223,6865.0
2021-09-27 13:55:00,247.72,247.83,247.64,247.69,6905.0,228.2947,228.396,228.2209,228.267,6905.0
2021-09-27 14:00:00,247.76,247.86,247.64,247.72,6638.0,228.3315,228.4237,228.2209,228.2947,6638.0
2021-09-27 14:05:00,247.75,247.83,247.68,247.78,7650.0,228.3223,228.396,228.2578,228.35,7650.0
2021-09-27 14:10:00,247.77,247.78,247.34,247.34,4272.0,228.3407,228.35,227.9445,227.9445,4272.0
2021-09-27 14:15:00,247.45,247.59,247.41,247.59,3918.0,228.0458,228.1749,228.009,228.1749,3918.0
2021-09-27 14:20:00,247.47,247.51,247.37,247.37,4451.0,228.0643,228.1011,227.9721,227.9721,4451.0
2021-09-27 14:25:00,247.36,247.73,247.32,247.73,6463.0,227.9629,228.3039,227.926,228.3039,6463.0
2021-09-27 14:30:00,247.78,247.78,247.38,247.52,6334.0,228.35,228.35,227.9813,228.1104,6334.0
2021-09-27 14:35:00,247.45,247.62,247.37,247.58,4346.0,228.0458,228.2025,227.9721,228.1656,4346.0
2021-09-27 14:40:00,247.51,247.62,247.42,247.54,9953.0,228.1011,228.2025,228.0182,228.1288,9953.0
2021-09-27 14:45:00,247.55,247.55,246.85,246.87,2772.0,228.138,228.138,227.4929,227.5113,2772.0
2021-09-27 14:50:00,246.88,246.89,246.7,246.82,6278.0,227.5205,227.5298,227.3547,227.4652,6278.0
2021-09-27 14:55:00,246.78,246.88,246.67,246.69,3171.0,227.4284,227.5205,227.327,227.3454,3171.0
2021-09-27 15:00:00,246.74,246.8,246.69,246.74,4651.0,227.3915,227.4468,227.3454,227.3915,4651.0
2021-09-27 15:05:00,246.73,246.83,246.68,246.69,3934.0,227.3823,227.4745,227.3362,227.3454,3934.0
2021-09-27 15:10:00,246.64,246.72,246.57,246.64,5625.0,227.2994,227.3731,227.2348,227.2994,5625.0
2021-09-27 15:15:00,246.63,246.7,246.56,246.62,7967.0,227.2901,227.3547,227.2256,227.2809,7967.0
2021-09-27 15:20:00,246.65,246.85,246.58,246.75,8105.0,227.3086,227.4929,227.2441,227.4007,8105.0
2021-09-27 15:25:00,246.72,246.74,246.34,246.39,12150.0,227.3731,227.3915,227.0229,227.069,12150.0
2021-09-27 15:30:00,246.39,246.45,246.24,246.25,13694.0,227.069,227.1243,226.9307,226.9399,13694.0
2021-09-27 15:35:00,246.22,246.59,246.19,246.34,14815.0,226.9123,227.2533,226.8846,227.0229,14815.0
2021-09-27 15:40:00,246.37,246.46,246.17,246.44,16237.0,227.0505,227.1335,226.8662,227.115,16237.0
2021-09-27 15:45:00,246.43,246.46,246.16,246.16,24252.0,227.1058,227.1335,226.857,226.857,24252.0
2021-09-27 15:50:00,246.15,246.15,245.75,245.8,29664.0,226.8478,226.8478,226.4792,226.5252,29664.0
2021-09-27 15:55:00,245.82,245.91,245.58,245.64,74237.0,226.5437,226.6266,226.3225,226.3778,74237.0
2021-09-28 09:30:00,245.22,245.91,245.11,245.84,11898.0,225.9907,226.6266,225.8893,226.5621,11898.0
2021-09-28 09:35:00,245.92,246.35,245.89,246.11,4336.0,226.6358,227.0321,226.6082,226.8109,4336.0
2021-09-28 09:40:00,246.11,246.51,245.79,246.26,11108.0,226.8109,227.1796,226.516,226.9492,11108.0
2021-09-28 09:45:00,246.23,246.23,244.91,244.91,8245.0,226.9215,226.9215,225.705,225.705,8245.0
2021-09-28 09:50:00,244.75,244.87,244.24,244.87,17087.0,225.5576,225.6682,225.0876,225.6682,17087.0
2021-09-28 09:55:00,244.87,244.91,244.47,244.65,4197.0,225.6682,225.705,225.2995,225.4654,4197.0
2021-09-28 10:00:00,244.55,244.57,243.57,244.06,7285.0,225.3733,225.3917,224.4701,224.9217,7285.0
2021-09-28 10:05:00,243.95,244.3,243.93,244.13,6790.0,224.8203,225.1429,224.8019,224.9862,6790.0
2021-09-28 10:10:00,244.16,244.27,243.91,243.93,6210.0,225.0138,225.1152,224.7834,224.8019,6210.0
2021-09-28 10:15:00,244.11,244.11,243.19,243.61,9012.0,224.9678,224.9678,224.1199,224.507,9012.0
2021-09-28 10:20:00,243.61,243.89,243.42,243.89,7655.0,224.507,224.765,224.3319,224.765,7655.0
2021-09-28 10:25:00,243.89,243.9,243.4,243.64,20329.0,224.765,224.7742,224.3134,224.5346,20329.0
2021-09-28 10:30:00,243.81,244.05,243.65,243.74,2945.0,224.6913,224.9125,224.5438,224.6268,2945.0
2021-09-28 10:35:00,243.94,244.93,243.78,244.88,2471.0,224.8111,225.7235,224.6636,225.6774,2471.0
2021-09-28 10:40:00,244.75,245.35,244.75,245.34,4172.0,225.5576,226.1105,225.5576,226.1013,4172.0
2021-09-28 10:45:00,245.41,245.55,245.31,245.4,8141.0,226.1658,226.2948,226.0737,226.1566,8141.0
2021-09-28 10:50:00,245.4,245.7,245.04,245.3,11796.0,226.1566,226.4331,225.8248,226.0644,11796.0
2021-09-28 10:55:00,245.21,245.34,245.04,245.26,5417.0,225.9815,226.1013,225.8248,226.0276,5417.0
2021-09-28 11:00:00,245.46,245.64,245.13,245.18,4187.0,226.2119,226.3778,225.9078,225.9538,4187.0
2021-09-28 11:05:00,245.16,245.44,245.01,245.19,4268.0,225.9354,226.1935,225.7972,225.9631,4268.0
2021-09-28 11:10:00,245.3,245.34,244.99,245.05,5174.0,226.0644,226.1013,225.7787,225.834,5174.0
2021-09-28 11:15:00,245.02,245.31,244.76,245.31,6022.0,225.8064,226.0737,225.5668,226.0737,6022.0
2021-09-28 11:20:00,245.25,245.65,245.19,245.28,5863.0,226.0184,226.387,225.9631,226.046,5863.0
2021-09-28 11:25:00,245.28,245.41,245.07,245.18,9550.0,226.046,226.1658,225.8525,225.9538,9550.0
2021-09-28 11:30:00,245.17,245.21,244.84,245.1,6136.0,225.9446,225.9815,225.6405,225.8801,6136.0
2021-09-28 11:35:00,245.08,245.3,244.77,244.84,6007.0,225.8617,226.0644,225.576,225.6405,6007.0
2021-09-28 11:40:00,244.92,244.92,244.44,244.46,4109.0,225.7142,225.7142,225.2719,225.2903,4109.0
2021-09-28 11:45:00,244.52,244.52,244.15,244.28,8348.0,225.3456,225.3456,225.0046,225.1244,8348.0
2021-09-28 11:50:00,244.17,244.25,244.04,244.14,4578.0,225.023,225.0968,224.9032,224.9954,4578.0
2021-09-28 11:55:00,244.25,244.33,243.86,244.11,7570.0,225.0968,225.1705,224.7374,224.9678,7570.0
2021-09-28 12:00:00,244.15,244.32,243.93,244.03,23597.0,225.0046,225.1613,224.8019,224.894,23597.0
2021-09-28 12:05:00,243.97,244.17,243.83,244.16,5714.0,224.8387,225.023,224.7097,225.0138,5714.0
2021-09-28 12:10:00,244.2,244.49,243.97,244.43,3406.0,225.0507,225.318,224.8387,225.2627,3406.0
2021-09-28 12:15:00,244.41,244.63,244.38,244.56,4039.0,225.2442,225.447,225.2166,225.3825,4039.0
2021-09-28 12:20:00,244.49,244.5,244.23,244.29,5828.0,225.318,225.3272,225.0783,225.1336,5828.0
2021-09-28 12:25:00,244.33,244.46,244.22,244.24,4474.0,225.1705,225.2903,225.0691,225.0876,4474.0
2021-09-28 12:30:00,244.24,244.26,244.06,244.26,4904.0,225.0876,225.106,224.9217,225.106,4904.0
2021-09-28 12:35:00,244.22,244.3,243.89,243.89,2717.0,225.0691,225.1429,224.765,224.765,2717.0
2021-09-28 12:40:00,243.87,243.98,243.64,243.86,11015.0,224.7466,224.8479,224.5346,224.7374,11015.0
2021-09-28 12:45:00,243.86,244.11,243.83,243.98,22210.0,224.7374,224.9678,224.7097,224.8479,22210.0
2021-09-28 12:50:00,243.94,244.13,243.68,243.92,4856.0,224.8111,224.9862,224.5715,224.7927,4856.0
2021-09-28 12:55:00,244.03,244.33,243.99,244.12,3099.0,224.894,225.1705,224.8572,224.977,3099.0
2021-09-28 13:00:00,244.09,244.49,243.96,244.42,4300.0,224.9493,225.318,224.8295,225.2534,4300.0
2021-09-28 13:05:00,244.39,244.72,244.24,244.71,2726.0,225.2258,225.5299,225.0876,225.5207,2726.0
2021-09-28 13:10:00,244.69,245.12,244.64,245.06,4181.0,225.5023,225.8986,225.4562,225.8433,4181.0
2021-09-28 13:15:00,245.12,245.44,245.12,245.44,3402.0,225.8986,226.1935,225.8986,226.1935,3402.0
2021-09-28 13:20:00,245.4,245.57,245.36,245.54,3089.0,226.1566,226.3133,226.1197,226.2856,3089.0
2021-09-28 13:25:00,245.66,245.78,245.6,245.69,4696.0,226.3962,226.5068,226.3409,226.4239,4696.0
2021-09-28 13:30:00,245.74,245.74,245.42,245.46,5204.0,226.4699,226.4699,226.175,226.2119,5204.0
2021-09-28 13:35:00,245.4,245.41,245.28,245.28,2919.0,226.1566,226.1658,226.046,226.046,2919.0
2021-09-28 13:40:00,245.35,245.45,245.05,245.13,5578.0,226.1105,226.2027,225.834,225.9078,5578.0
2021-09-28 13:45:00,245.19,245.19,244.8,244.8,2363.0,225.9631,225.9631,225.6036,225.6036,2363.0
2021-09-28 13:50:00,244.86,244.89,244.5,244.51,5195.0,225.6589,225.6866,225.3272,225.3364,5195.0
2021-09-28 13:55:00,244.52,244.82,244.52,244.77,2801.0,225.3456,225.6221,225.3456,225.576,2801.0
2021-09-28 14:00:00,244.73,244.9,244.66,244.89,4164.0,225.5391,225.6958,225.4746,225.6866,4164.0
2021-09-28 14:05:00,244.88,244.95,244.74,244.8,5925.0,225.6774,225.7419,225.5484,225.6036,5925.0
2021-09-28 14:10:00,244.8,244.87,244.43,244.61,4074.0,225.6036,225.6682,225.2627,225.4285,4074.0
2021-09-28 14:15:00,244.65,245.2,244.57,245.19,3700.0,225.4654,225.9723,225.3917,225.9631,3700.0
2021-09-28 14:20:00,245.16,245.25,244.93,244.97,7161.0,225.9354,226.0184,225.7235,225.7603,7161.0
2021-09-28 14:25:00,245.01,245.01,244.65,245.0,5576.0,225.7972,225.7972,225.4654,225.788,5576.0
2021-09-28 14:30:00,244.94,244.94,244.69,244.81,4239.0,225.7327,225.7327,225.5023,225.6129,4239.0
2021-09-28 14:35:00,244.8,244.89,244.63,244.87,3577.0,225.6036,225.6866,225.447,225.6682,3577.0
2021-09-28 14:40:00,244.83,245.21,244.81,245.17,12538.0,225.6313,225.9815,225.6129,225.9446,12538.0
2021-09-28 14:45:00,245.2,245.47,245.18,245.45,9011.0,225.9723,226.2211,225.9538,226.2027,9011.0
2021-09-28 14:50:00,245.52,245.63,245.23,245.3,19575.0,226.2672,226.3686,225.9999,226.0644,19575.0
2021-09-28 14:55:00,245.3,245.52,245.3,245.42,8429.0,226.0644,226.2672,226.0644,226.175,8429.0
2021-09-28 15:00:00,245.38,245.57,245.26,245.39,5934.0,226.1382,226.3133,226.0276,226.1474,5934.0
2021-09-28 15:05:00,245.42,245.69,245.35,245.67,6562.0,226.175,226.4239,226.1105,226.4054,6562.0
2021-09-28 15:10:00,245.65,245.87,245.64,245.81,4471.0,226.387,226.5897,226.3778,226.5344,4471.0
2021-09-28 15:15:00,245.88,246.05,245.75,245.75,7406.0,226.599,226.7556,226.4792,226.4792,7406.0
2021-09-28 15:20:00,245.75,245.96,245.45,245.46,7523.0,226.4792,226.6727,226.2027,226.2119,7523.0
2021-09-28 15:25:00,245.43,245.45,245.24,245.24,6588.0,226.1842,226.2027,226.0091,226.0091,6588.0
2021-09-28 15:30:00,245.21,245.66,245.16,245.61,9674.0,225.9815,226.3962,225.9354,226.3501,9674.0
2021-09-28 15:35:00,245.61,245.81,245.5,245.52,16031.0,226.3501,226.5344,226.2488,226.2672,16031.0
2021-09-28 15:40:00,245.55,245.6,244.92,244.92,9626.0,226.2948,226.3409,225.7142,225.7142,9626.0
2021-09-28 15:45:00,245.0,245.14,244.47,244.51,21611.0,225.788,225.917,225.2995,225.3364,21611.0
2021-09-28 15:50:00,244.18,244.76,244.18,244.76,31356.0,225.0323,225.5668,225.0323,225.5668,31356.0
2021-09-28 15:55:00,244.75,245.3,244.56,245.21,90570.0,225.5576,226.0644,225.3825,225.9815,90570.0
2021-09-29 09:30:00,245.28,246.43,244.83,245.93,13953.0,226.046,227.1058,225.6313,226.645,13953.0
2021-09-29 09:35:00,245.78,246.17,245.41,245.74,6281.0,226.5068,226.8662,226.1658,226.4699,6281.0
2021-09-29 09:40:00,245.93,246.69,245.68,245.87,15724.0,226.645,227.3454,226.4146,226.5897,15724.0
2021-09-29 09:45:00,245.75,246.18,245.27,246.0,3680.0,226.4792,226.8754,226.0368,226.7095,3680.0
2021-09-29 09:50:00,246.0,246.44,245.52,245.61,6004.0,226.7095,227.115,226.2672,226.3501,6004.0
2021-09-29 09:55:00,245.67,245.86,245.26,245.75,5778.0,226.4054,226.5805,226.0276,226.4792,5778.0
2021-09-29 10:00:00,245.66,245.87,244.59,244.7,6510.0,226.3962,226.5897,225.4101,225.5115,6510.0
2021-09-29 10:05:00,244.9,245.11,244.68,245.11,5106.0,225.6958,225.8893,225.4931,225.8893,5106.0
2021-09-29 10:10:00,245.15,245.24,244.91,244.92,7361.0,225.9262,226.0091,225.705,225.7142,7361.0
2021-09-29 10:15:00,245.02,245.06,244.75,244.76,3771.0,225.8064,225.8433,225.5576,225.5668,3771.0
2021-09-29 10:20:00,244.68,245.29,244.68,245.05,7154.0,225.4931,226.0552,225.4931,225.834,7154.0
2021-09-29 10:25:00,245.13,245.24,244.81,244.81,10272.0,225.9078,226.0091,225.6129,225.6129,10272.0
2021-09-29 10:30:00,244.7,244.77,244.46,244.53,7086.0,225.5115,225.576,225.2903,225.3548,7086.0
2021-09-29 10:35:00,244.59,244.96,244.53,244.66,7838.0,225.4101,225.7511,225.3548,225.4746,7838.0
2021-09-29 10:40:00,244.73,244.76,244.47,244.69,17462.0,225.5391,225.5668,225.2995,225.5023,17462.0
2021-09-29 10:45:00,244.77,244.84,244.57,244.72,7580.0,225.576,225.6405,225.3917,225.5299,7580.0
2021-09-29 10:50:00,244.76,244.82,244.29,244.45,5213.0,225.5668,225.6221,225.1336,225.2811,5213.0
2021-09-29 10:55:00,244.48,245.08,244.48,245.08,10480.0,225.3087,225.8617,225.3087,225.8617,10480.0
2021-09-29 11:00:00,245.05,245.25,244.55,244.55,6446.0,225.834,226.0184,225.3733,225.3733,6446.0
2021-09-29 11:05:00,244.62,244.98,244.4,244.47,8766.0,225.4378,225.7695,225.235,225.2995,8766.0
2021-09-29 11:10:00,244.46,244.66,244.35,244.66,17910.0,225.2903,225.4746,225.1889,225.4746,17910.0
2021-09-29 11:15:00,244.6,244.76,244.48,244.68,6197.0,225.4193,225.5668,225.3087,225.4931,6197.0
2021-09-29 11:20:00,244.66,244.75,244.5,244.71,7446.0,225.4746,225.5576,225.3272,225.5207,7446.0
2021-09-29 11:25:00,244.73,244.88,244.52,244.61,9087.0,225.5391,225.6774,225.3456,225.4285,9087.0
2021-09-29 11:30:00,244.58,244.83,244.49,244.81,7560.0,225.4009,225.6313,225.318,225.6129,7560.0
2021-09-29 11:35:00,244.79,245.18,244.79,244.96,19682.0,225.5944,225.9538,225.5944,225.7511,19682.0
2021-09-29 11:40:00,245.03,245.04,244.82,244.83,3980.0,225.8156,225.8248,225.6221,225.6313,3980.0
2021-09-29 11:45:00,244.87,245.03,244.81,245.03,30546.0,225.6682,225.8156,225.6129,225.8156,30546.0
2021-09-29 11:50:00,245.01,245.36,244.96,245.36,14414.0,225.7972,226.1197,225.7511,226.1197,14414.0
2021-09-29 11:55:00,245.44,245.61,245.23,245.24,4114.0,226.1935,226.3501,225.9999,226.0091,4114.0
2021-09-29 12:00:00,245.2,245.2,244.91,244.99,7200.0,225.9723,225.9723,225.705,225.7787,7200.0
2021-09-29 12:05:00,245.0,245.3,244.98,244.98,6130.0,225.788,226.0644,225.7695,225.7695,6130.0
2021-09-29 12:10:00,244.96,244.99,244.52,244.58,5001.0,225.7511,225.7787,225.3456,225.4009,5001.0
2021-09-29 12:15:00,244.49,244.73,244.34,244.73,7072.0,225.318,225.5391,225.1797,225.5391,7072.0
2021-09-29 12:20:00,244.67,244.69,244.4,244.4,7328.0,225.4838,225.5023,225.235,225.235,7328.0
2021-09-29 12:25:00,244.37,244.58,244.35,244.48,7931.0,225.2074,225.4009,225.1889,225.3087,7931.0
2021-09-29 12:30:00,244.48,244.79,244.47,244.77,3539.0,225.3087,225.5944,225.2995,225.576,3539.0
2021-09-29 12:35:00,244.73,244.79,244.54,244.64,4561.0,225.5391,225.5944,225.364,225.4562,4561.0
2021-09-29 12:40:00,244.62,244.67,244.33,244.35,5382.0,225.4378,225.4838,225.1705,225.1889,5382.0
2021-09-29 12:45:00,244.31,244.45,244.27,244.44,3427.0,225.1521,225.2811,225.1152,225.2719,3427.0
2021-09-29 12:50:00,244.44,244.5,244.34,244.34,6758.0,225.2719,225.3272,225.1797,225.1797,6758.0
2021-09-29 12:55:00,244.27,244.27,243.87,244.07,9088.0,225.1152,225.1152,224.7466,224.9309,9088.0
2021-09-29 13:00:00,244.03,244.21,244.01,244.03,11556.0,224.894,225.0599,224.8756,224.894,11556.0
2021-09-29 13:05:00,243.98,244.06,243.84,244.01,14194.0,224.8479,224.9217,224.7189,224.8756,14194.0
2021-09-29 13:10:00,243.99,244.06,243.89,243.98,10294.0,224.8572,224.9217,224.765,224.8479,10294.0
2021-09-29 13:15:00,244.06,244.6,244.06,244.56,10571.0,224.9217,225.4193,224.9217,225.3825,10571.0
2021-09-29 13:20:00,244.58,244.73,244.46,244.46,6618.0,225.4009,225.5391,225.2903,225.2903,6618.0
2021-09-29 13:25:00,244.46,244.5,244.26,244.41,9051.0,225.2903,225.3272,225.106,225.2442,9051.0
2021-09-29 13:30:00,244.41,244.42,244.11,244.19,7182.0,225.2442,225.2534,224.9678,225.0415,7182.0
2021-09-29 13:35:00,244.17,244.25,244.05,244.12,8768.0,225.023,225.0968,224.9125,224.977,8768.0
2021-09-29 13:40:00,244.13,244.4,243.96,244.4,17483.0,224.9862,225.235,224.8295,225.235,17483.0
2021-09-29 13:45:00,244.4,244.66,244.26,244.44,8518.0,225.235,225.4746,225.106,225.2719,8518.0
2021-09-29 13:50:00,244.35,244.74,244.33,244.42,5845.0,225.1889,225.5484,225.1705,225.2534,5845.0
2021-09-29 13:55:00,244.45,244.52,244.31,244.44,9980.0,225.2811,225.3456,225.1521,225.2719,9980.0
2021-09-29 14:00:00,244.49,244.74,244.47,244.63,3917.0,225.318,225.5484,225.2995,225.447,3917.0
2021-09-29 14:05:00,244.68,245.07,244.52,245.0,3965.0,225.4931,225.8525,225.3456,225.788,3965.0
2021-09-29 14:10:00,245.06,245.48,245.06,245.42,3420.0,225.8433,226.2303,225.8433,226.175,3420.0
2021-09-29 14:15:00,245.58,245.69,245.45,245.46,4461.0,226.3225,226.4239,226.2027,226.2119,4461.0
2021-09-29 14:20:00,245.48,245.48,245.29,245.35,1702.0,226.2303,226.2303,226.0552,226.1105,1702.0
2021-09-29 14:25:00,245.48,245.52,245.39,245.5,2702.0,226.2303,226.2672,226.1474,226.2488,2702.0
2021-09-29 14:30:00,245.58,245.58,245.32,245.4,3197.0,226.3225,226.3225,226.0829,226.1566,3197.0
2021-09-29 14:35:00,245.36,245.56,245.34,245.39,3778.0,226.1197,226.304,226.1013,226.1474,3778.0
2021-09-29 14:40:00,245.44,245.44,245.23,245.4,5220.0,226.1935,226.1935,225.9999,226.1566,5220.0
2021-09-29 14:45:00,245.42,245.48,245.21,245.22,5092.0,226.175,226.2303,225.9815,225.9907,5092.0
2021-09-29 14:50:00,245.29,245.45,245.18,245.27,4635.0,226.0552,226.2027,225.9538,226.0368,4635.0
2021-09-29 14:55:00,245.27,245.35,245.22,245.22,4674.0,226.0368,226.1105,225.9907,225.9907,4674.0
2021-09-29 15:00:00,245.32,245.41,244.97,244.99,5900.0,226.0829,226.1658,225.7603,225.7787,5900.0
2021-09-29 15:05:00,244.96,245.14,244.95,245.14,5593.0,225.7511,225.917,225.7419,225.917,5593.0
2021-09-29 15:10:00,245.12,245.2,244.97,245.16,5638.0,225.8986,225.9723,225.7603,225.9354,5638.0
2021-09-29 15:15:00,245.13,245.55,245.13,245.34,9707.0,225.9078,226.2948,225.9078,226.1013,9707.0
2021-09-29 15:20:00,245.29,245.52,245.22,245.37,6837.0,226.0552,226.2672,225.9907,226.1289,6837.0
2021-09-29 15:25:00,245.38,245.4,245.05,245.05,11364.0,226.1382,226.1566,225.834,225.834,11364.0
2021-09-29 15:30:00,245.04,245.2,244.97,245.15,7893.0,225.8248,225.9723,225.7603,225.9262,7893.0
2021-09-29 15:35:00,245.2,245.23,244.9,244.92,14955.0,225.9723,225.9999,225.6958,225.7142,14955.0
2021-09-29 15:40:00,244.9,244.99,244.81,244.92,12580.0,225.6958,225.7787,225.6129,225.7142,12580.0
2021-09-29 15:45:00,244.92,245.02,244.53,244.58,29775.0,225.7142,225.8064,225.3548,225.4009,29775.0
2021-09-29 15:50:00,244.53,244.54,243.93,243.98,32104.0,225.3548,225.364,224.8019,224.8479,32104.0
2021-09-29 15:55:00,243.91,244.51,243.91,244.27,98141.0,224.7834,225.3364,224.7834,225.1152,98141.0
2021-09-30 09:30:00,245.61,245.98,244.15,244.16,18673.0,226.3501,226.6911,225.0046,225.0138,18673.0
2021-09-30 09:35:00,244.38,244.38,243.06,243.37,4531.0,225.2166,225.2166,224.0001,224.2858,4531.0
2021-09-30 09:40:00,243.48,244.98,243.48,244.15,9923.0,224.3872,225.7695,224.3872,225.0046,9923.0
2021-09-30 09:45:00,244.29,244.88,244.29,244.88,5513.0,225.1336,225.6774,225.1336,225.6774,5513.0
2021-09-30 09:50:00,245.0,245.19,244.6,245.11,4855.0,225.788,225.9631,225.4193,225.8893,4855.0
2021-09-30 09:55:00,245.23,245.24,244.46,244.99,6456.0,225.9999,226.0091,225.2903,225.7787,6456.0
2021-09-30 10:00:00,244.95,245.33,244.9,245.07,4964.0,225.7419,226.0921,225.6958,225.8525,4964.0
2021-09-30 10:05:00,245.1,245.24,244.82,245.06,5476.0,225.8801,226.0091,225.6221,225.8433,5476.0
2021-09-30 10:10:00,245.03,245.33,244.43,244.43,5724.0,225.8156,226.0921,225.2627,225.2627,5724.0
2021-09-30 10:15:00,244.56,245.31,244.54,245.05,6121.0,225.3825,226.0737,225.364,225.834,6121.0
2021-09-30 10:20:00,245.04,245.05,244.69,244.72,3618.0,225.8248,225.834,225.5023,225.5299,3618.0
2021-09-30 10:25:00,244.8,245.07,244.64,244.8,6689.0,225.6036,225.8525,225.4562,225.6036,6689.0
2021-09-30 10:30:00,244.8,244.8,244.25,244.36,3394.0,225.6036,225.6036,225.0968,225.1981,3394.0
2021-09-30 10:35:00,244.41,244.58,244.26,244.44,5717.0,225.2442,225.4009,225.106,225.2719,5717.0
2021-09-30 10:40:00,244.44,244.44,244.1,244.31,3426.0,225.2719,225.2719,224.9585,225.1521,3426.0
2021-09-30 10:45:00,244.16,244.27,244.12,244.17,3049.0,225.0138,225.1152,224.977,225.023,3049.0
2021-09-30 10:50:00,244.06,244.06,243.81,243.83,4771.0,224.9217,224.9217,224.6913,224.7097,4771.0
2021-09-30 10:55:00,243.5,243.81,243.46,243.76,5051.0,224.4056,224.6913,224.3687,224.6452,5051.0
2021-09-30 11:00:00,243.65,243.89,243.51,243.68,5312.0,224.5438,224.765,224.4148,224.5715,5312.0
2021-09-30 11:05:00,243.68,244.04,243.68,243.83,4683.0,224.5715,224.9032,224.5715,224.7097,4683.0
2021-09-30 11:10:00,244.02,244.1,243.86,244.01,4695.0,224.8848,224.9585,224.7374,224.8756,4695.0
2021-09-30 11:15:00,244.09,244.1,243.85,243.85,4086.0,224.9493,224.9585,224.7281,224.7281,4086.0
2021-09-30 11:20:00,243.85,243.86,243.64,243.64,2637.0,224.7281,224.7374,224.5346,224.5346,2637.0
2021-09-30 11:25:00,243.64,243.82,243.47,243.67,9800.0,224.5346,224.7005,224.3779,224.5623,9800.0
2021-09-30 11:30:00,243.56,243.73,243.26,243.26,4808.0,224.4609,224.6176,224.1844,224.1844,4808.0
2021-09-30 11:35:00,243.27,243.45,243.09,243.35,6037.0,224.1936,224.3595,224.0277,224.2673,6037.0
2021-09-30 11:40:00,243.33,243.33,242.86,243.18,10193.0,224.2489,224.2489,223.8158,224.1107,10193.0
2021-09-30 11:45:00,243.14,243.3,242.33,242.34,4501.0,224.0738,224.2213,223.3273,223.3366,4501.0
2021-09-30 11:50:00,242.47,242.57,242.39,242.51,1502.0,223.4564,223.5485,223.3826,223.4932,1502.0
2021-09-30 11:55:00,242.52,242.59,242.27,242.35,3654.0,223.5024,223.5669,223.272,223.3458,3654.0
2021-09-30 12:00:00,242.27,242.34,242.0,242.0,9747.0,223.272,223.3366,223.0232,223.0232,9747.0
2021-09-30 12:05:00,241.99,241.99,241.3,241.37,2095.0,223.014,223.014,222.3781,222.4426,2095.0
2021-09-30 12:10:00,241.48,241.5,240.99,241.34,13268.0,222.544,222.5624,222.0924,222.415,13268.0
2021-09-30 12:15:00,241.47,241.5,241.19,241.31,3300.0,222.5348,222.5624,222.2767,222.3873,3300.0
2021-09-30 12:20:00,241.39,241.78,241.31,241.73,6617.0,222.461,222.8205,222.3873,222.7744,6617.0
2021-09-30 12:25:00,241.75,241.9,241.5,241.5,9715.0,222.7928,222.9311,222.5624,222.5624,9715.0
2021-09-30 12:30:00,241.37,241.51,241.14,241.37,6732.0,222.4426,222.5716,222.2307,222.4426,6732.0
2021-09-30 12:35:00,241.47,241.8,241.47,241.7,3441.0,222.5348,222.8389,222.5348,222.7467,3441.0
2021-09-30 12:40:00,241.6,241.65,241.43,241.43,3058.0,222.6546,222.7007,222.4979,222.4979,3058.0
2021-09-30 12:45:00,241.42,241.65,241.35,241.62,3548.0,222.4887,222.7007,222.4242,222.673,3548.0
2021-09-30 12:50:00,241.59,241.81,241.51,241.65,4490.0,222.6454,222.8481,222.5716,222.7007,4490.0
2021-09-30 12:55:00,241.64,241.74,241.4,241.52,4170.0,222.6914,222.7836,222.4703,222.5809,4170.0
2021-09-30 13:00:00,241.58,241.95,241.52,241.95,5100.0,222.6361,222.9771,222.5809,222.9771,5100.0
2021-09-30 13:05:00,241.89,242.03,241.83,241.93,2938.0,222.9218,223.0509,222.8665,222.9587,2938.0
2021-09-30 13:10:00,242.04,242.14,241.74,241.76,5542.0,223.0601,223.1522,222.7836,222.802,5542.0
2021-09-30 13:15:00,241.83,242.18,241.83,241.9,2600.0,222.8665,223.1891,222.8665,222.9311,2600.0
2021-09-30 13:20:00,242.07,242.12,241.83,241.83,4319.0,223.0877,223.1338,222.8665,222.8665,4319.0
2021-09-30 13:25:00,241.64,241.65,241.44,241.45,2322.0,222.6914,222.7007,222.5071,222.5163,2322.0
2021-09-30 13:30:00,241.49,241.52,241.14,241.22,4659.0,222.5532,222.5809,222.2307,222.3044,4659.0
2021-09-30 13:35:00,241.0,241.25,240.9,241.09,9745.0,222.1016,222.332,222.0095,222.1846,9745.0
2021-09-30 13:40:00,241.13,241.23,241.09,241.22,3479.0,222.2214,222.3136,222.1846,222.3044,3479.0
2021-09-30 13:45:00,241.21,241.41,241.21,241.29,4400.0,222.2952,222.4795,222.2952,222.3689,4400.0
2021-09-30 13:50:00,241.31,241.73,241.31,241.63,10647.0,222.3873,222.7744,222.3873,222.6822,10647.0
2021-09-30 13:55:00,241.58,241.62,241.35,241.62,3792.0,222.6361,222.673,222.4242,222.673,3792.0
2021-09-30 14:00:00,241.68,242.21,241.68,242.06,3159.0,222.7283,223.2167,222.7283,223.0785,3159.0
2021-09-30 14:05:00,241.95,242.34,241.95,242.34,7430.0,222.9771,223.3366,222.9771,223.3366,7430.0
2021-09-30 14:10:00,242.24,242.27,242.04,242.21,3942.0,223.2444,223.272,223.0601,223.2167,3942.0
2021-09-30 14:15:00,242.09,242.09,241.91,241.95,4891.0,223.1062,223.1062,222.9403,222.9771,4891.0
2021-09-30 14:20:00,241.93,242.06,241.78,241.8,4503.0,222.9587,223.0785,222.8205,222.8389,4503.0
2021-09-30 14:25:00,241.94,242.14,241.79,242.14,3149.0,222.9679,223.1522,222.8297,223.1522,3149.0
2021-09-30 14:30:00,242.04,242.24,242.0,242.24,5070.0,223.0601,223.2444,223.0232,223.2444,5070.0
2021-09-30 14:35:00,242.25,242.25,241.93,242.06,2853.0,223.2536,223.2536,222.9587,223.0785,2853.0
2021-09-30 14:40:00,242.0,242.4,242.0,242.18,5183.0,223.0232,223.3918,223.0232,223.1891,5183.0
2021-09-30 14:45:00,242.25,242.42,242.15,242.21,4266.0,223.2536,223.4103,223.1614,223.2167,4266.0
2021-09-30 14:50:00,242.33,242.47,242.26,242.35,3388.0,223.3273,223.4564,223.2628,223.3458,3388.0
2021-09-30 14:55:00,242.24,242.32,241.9,241.9,6004.0,223.2444,223.3181,222.9311,222.9311,6004.0
2021-09-30 15:00:00,241.86,241.96,241.7,241.79,5328.0,222.8942,222.9863,222.7467,222.8297,5328.0
2021-09-30 15:05:00,241.9,241.96,241.77,241.95,3954.0,222.9311,222.9863,222.8112,222.9771,3954.0
2021-09-30 15:10:00,242.05,242.19,241.99,242.19,5824.0,223.0693,223.1983,223.014,223.1983,5824.0
2021-09-30 15:15:00,242.21,242.39,241.88,241.88,6062.0,223.2167,223.3826,222.9126,222.9126,6062.0
2021-09-30 15:20:00,241.88,242.02,241.8,241.97,7192.0,222.9126,223.0416,222.8389,222.9956,7192.0
2021-09-30 15:25:00,241.89,242.05,241.88,241.97,7299.0,222.9218,223.0693,222.9126,222.9956,7299.0
2021-09-30 15:30:00,241.89,242.53,241.89,242.41,9112.0,222.9218,223.5117,222.9218,223.4011,9112.0
2021-09-30 15:35:00,242.36,242.37,241.62,241.76,17471.0,223.355,223.3642,222.673,222.802,17471.0
2021-09-30 15:40:00,241.75,241.78,241.13,241.13,24564.0,222.7928,222.8205,222.2214,222.2214,24564.0
2021-09-30 15:45:00,241.16,241.17,240.61,240.78,28463.0,222.2491,222.2583,221.7422,221.8989,28463.0
2021-09-30 15:50:00,240.42,240.45,239.57,239.94,40091.0,221.5671,221.5948,220.7838,221.1248,40091.0
2021-09-30 15:55:00,239.86,239.97,239.17,239.25,92343.0,221.051,221.1524,220.4151,220.4889,92343.0
2021-10-01 09:30:00,240.67,243.0,240.67,241.68,17245.0,221.7975,223.9448,221.7975,222.7283,17245.0
2021-10-01 09:35:00,241.59,241.85,240.45,241.82,15897.0,222.6454,222.885,221.5948,222.8573,15897.0
2021-10-01 09:40:00,241.95,242.13,241.31,241.84,14792.0,222.9771,223.143,222.3873,222.8758,14792.0
2021-10-01 09:45:00,241.68,242.19,241.4,241.73,16513.0,222.7283,223.1983,222.4703,222.7744,16513.0
2021-10-01 09:50:00,241.37,241.68,240.96,241.23,8135.0,222.4426,222.7283,222.0648,222.3136,8135.0
2021-10-01 09:55:00,241.07,241.59,240.7,241.4,8047.0,222.1661,222.6454,221.8252,222.4703,8047.0
2021-10-01 10:00:00,241.26,241.51,240.3,240.34,5177.0,222.3412,222.5716,221.4565,221.4934,5177.0
2021-10-01 10:05:00,240.26,241.84,240.15,241.84,2872.0,221.4197,222.8758,221.3183,222.8758,2872.0
2021-10-01 10:10:00,241.81,241.89,240.84,240.84,8843.0,222.8481,222.9218,221.9542,221.9542,8843.0
2021-10-01 10:15:00,240.89,241.12,240.62,240.78,5326.0,222.0003,222.2122,221.7514,221.8989,5326.0
2021-10-01 10:20:00,240.67,240.67,240.05,240.22,12050.0,221.7975,221.7975,221.2261,221.3828,12050.0
2021-10-01 10:25:00,240.14,240.94,240.14,240.5,6767.0,221.3091,222.0463,221.3091,221.6408,6767.0
2021-10-01 10:30:00,240.61,240.63,240.02,240.49,2988.0,221.7422,221.7606,221.1985,221.6316,2988.0
2021-10-01 10:35:00,240.28,240.55,240.01,240.01,2991.0,221.4381,221.6869,221.1893,221.1893,2991.0
2021-10-01 10:40:00,239.98,240.3,239.79,239.97,4321.0,221.1616,221.4565,220.9865,221.1524,4321.0
2021-10-01 10:45:00,239.88,239.97,239.47,239.91,6664.0,221.0695,221.1524,220.6916,221.0971,6664.0
2021-10-01 10:50:00,240.0,240.12,239.47,239.47,4085.0,221.18,221.2906,220.6916,220.6916,4085.0
2021-10-01 10:55:00,239.58,239.86,239.58,239.83,3244.0,220.793,221.051,220.793,221.0234,3244.0
2021-10-01 11:00:00,239.87,240.31,239.87,239.96,3227.0,221.0602,221.4657,221.0602,221.1432,3227.0
2021-10-01 11:05:00,240.0,240.08,239.52,239.55,6741.0,221.18,221.2538,220.7377,220.7653,6741.0
2021-10-01 11:10:00,239.37,240.55,239.08,240.55,2582.0,220.5994,221.6869,220.3322,221.6869,2582.0
2021-10-01 11:15:00,240.6,240.81,240.46,240.6,9067.0,221.733,221.9265,221.604,221.733,9067.0
2021-10-01 11:20:00,240.61,240.87,240.55,240.87,2846.0,221.7422,221.9818,221.6869,221.9818,2846.0
2021-10-01 11:25:00,240.75,240.8,240.59,240.67,1457.0,221.8712,221.9173,221.7238,221.7975,1457.0
2021-10-01 11:30:00,240.67,240.99,240.65,240.99,3643.0,221.7975,222.0924,221.7791,222.0924,3643.0
2021-10-01 11:35:00,240.92,241.45,240.8,241.38,7354.0,222.0279,222.5163,221.9173,222.4518,7354.0
2021-10-01 11:40:00,241.45,241.69,241.45,241.54,2954.0,222.5163,222.7375,222.5163,222.5993,2954.0
2021-10-01 11:45:00,241.54,241.77,241.54,241.6,1646.0,222.5993,222.8112,222.5993,222.6546,1646.0
2021-10-01 11:50:00,241.66,241.77,241.45,241.74,3001.0,222.7099,222.8112,222.5163,222.7836,3001.0
2021-10-01 11:55:00,241.84,241.85,241.49,241.77,1759.0,222.8758,222.885,222.5532,222.8112,1759.0
2021-10-01 12:00:00,241.99,241.99,241.68,241.8,12888.0,223.014,223.014,222.7283,222.8389,12888.0
2021-10-01 12:05:00,241.78,241.82,241.69,241.81,1291.0,222.8205,222.8573,222.7375,222.8481,1291.0
2021-10-01 12:10:00,241.76,241.93,241.75,241.83,2020.0,222.802,222.9587,222.7928,222.8665,2020.0
2021-10-01 12:15:00,241.78,241.78,241.51,241.54,1730.0,222.8205,222.8205,222.5716,222.5993,1730.0
2021-10-01 12:20:00,241.72,241.9,241.62,241.8,7498.0,222.7652,222.9311,222.673,222.8389,7498.0
2021-10-01 12:25:00,241.83,241.83,241.55,241.72,2674.0,222.8665,222.8665,222.6085,222.7652,2674.0
2021-10-01 12:30:00,241.85,242.08,241.83,242.01,3797.0,222.885,223.0969,222.8665,223.0324,3797.0
2021-10-01 12:35:00,242.03,242.11,241.81,241.92,7971.0,223.0509,223.1246,222.8481,222.9495,7971.0
2021-10-01 12:40:00,241.98,242.12,241.96,242.12,1700.0,223.0048,223.1338,222.9863,223.1338,1700.0
2021-10-01 12:45:00,242.13,242.52,242.1,242.47,25012.0,223.143,223.5024,223.1154,223.4564,25012.0
2021-10-01 12:50:00,242.47,242.59,242.1,242.1,6386.0,223.4564,223.5669,223.1154,223.1154,6386.0
2021-10-01 12:55:00,242.22,242.22,241.98,241.99,1111.0,223.226,223.226,223.0048,223.014,1111.0
2021-10-01 13:00:00,241.9,242.12,241.9,242.12,1135.0,222.9311,223.1338,222.9311,223.1338,1135.0
2021-10-01 13:05:00,242.09,242.5,242.08,242.5,1035.0,223.1062,223.484,223.0969,223.484,1035.0
2021-10-01 13:10:00,242.58,242.68,242.49,242.58,11106.0,223.5577,223.6499,223.4748,223.5577,11106.0
2021-10-01 13:15:00,242.65,242.69,242.37,242.44,4241.0,223.6222,223.6591,223.3642,223.4287,4241.0
2021-10-01 13:20:00,242.64,242.91,242.64,242.87,8700.0,223.613,223.8619,223.613,223.825,8700.0
2021-10-01 13:25:00,242.91,242.97,242.78,242.78,8055.0,223.8619,223.9171,223.742,223.742,8055.0
2021-10-01 13:30:00,242.79,243.06,242.79,243.06,3303.0,223.7513,224.0001,223.7513,224.0001,3303.0
2021-10-01 13:35:00,243.04,243.11,243.0,243.0,1105.0,223.9817,224.0462,223.9448,223.9448,1105.0
2021-10-01 13:40:00,243.15,243.43,243.14,243.42,1848.0,224.083,224.3411,224.0738,224.3319,1848.0
2021-10-01 13:45:00,243.5,243.97,243.38,243.97,16249.0,224.4056,224.8387,224.295,224.8387,16249.0
2021-10-01 13:50:00,243.98,244.47,243.89,244.44,8226.0,224.8479,225.2995,224.765,225.2719,8226.0
2021-10-01 13:55:00,244.45,244.58,244.2,244.34,15225.0,225.2811,225.4009,225.0507,225.1797,15225.0
2021-10-01 14:00:00,244.41,244.69,244.33,244.69,11538.0,225.2442,225.5023,225.1705,225.5023,11538.0
2021-10-01 14:05:00,244.64,244.73,244.59,244.66,3624.0,225.4562,225.5391,225.4101,225.4746,3624.0
2021-10-01 14:10:00,244.71,244.71,244.23,244.33,3681.0,225.5207,225.5207,225.0783,225.1705,3681.0
2021-10-01 14:15:00,244.35,244.5,244.3,244.38,2318.0,225.1889,225.3272,225.1429,225.2166,2318.0
2021-10-01 14:20:00,244.41,244.69,244.41,244.54,2072.0,225.2442,225.5023,225.2442,225.364,2072.0
2021-10-01 14:25:00,244.59,244.65,244.52,244.58,1397.0,225.4101,225.4654,225.3456,225.4009,1397.0
2021-10-01 14:30:00,244.42,244.63,244.36,244.36,2199.0,225.2534,225.447,225.1981,225.1981,2199.0
2021-10-01 14:35:00,244.36,244.4,244.18,244.18,3184.0,225.1981,225.235,225.0323,225.0323,3184.0
2021-10-01 14:40:00,244.16,244.26,243.87,243.92,2659.0,225.0138,225.106,224.7466,224.7927,2659.0
2021-10-01 14:45:00,243.9,244.06,243.89,244.06,1683.0,224.7742,224.9217,224.765,224.9217,1683.0
2021-10-01 14:50:00,243.91,244.06,243.85,244.03,2225.0,224.7834,224.9217,224.7281,224.894,2225.0
2021-10-01 14:55:00,244.04,244.13,244.04,244.08,934.0,224.9032,224.9862,224.9032,224.9401,934.0
2021-10-01 15:00:00,244.03,244.52,244.03,244.51,2824.0,224.894,225.3456,224.894,225.3364,2824.0
2021-10-01 15:05:00,244.53,244.53,244.29,244.31,1900.0,225.3548,225.3548,225.1336,225.1521,1900.0
2021-10-01 15:10:00,244.39,244.65,244.32,244.65,5466.0,225.2258,225.4654,225.1613,225.4654,5466.0
2021-10-01 15:15:00,244.73,244.9,244.71,244.82,26166.0,225.5391,225.6958,225.5207,225.6221,26166.0
2021-10-01 15:20:00,244.8,244.91,244.43,244.44,4176.0,225.6036,225.705,225.2627,225.2719,4176.0
2021-10-01 15:25:00,244.37,244.41,244.15,244.15,2119.0,225.2074,225.2442,225.0046,225.0046,2119.0
2021-10-01 15:30:00,244.06,244.07,243.78,244.0,5884.0,224.9217,224.9309,224.6636,224.8664,5884.0
2021-10-01 15:35:00,243.99,243.99,243.55,243.55,10403.0,224.8572,224.8572,224.4517,224.4517,10403.0
2021-10-01 15:40:00,243.55,243.75,243.24,243.34,8004.0,224.4517,224.636,224.166,224.2581,8004.0
2021-10-01 15:45:00,243.36,243.4,242.85,243.0,20613.0,224.2766,224.3134,223.8066,223.9448,20613.0
2021-10-01 15:50:00,243.2,243.94,243.15,243.71,16336.0,224.1291,224.8111,224.083,224.5991,16336.0
2021-10-01 15:55:00,243.64,243.75,243.18,243.54,56859.0,224.5346,224.636,224.1107,224.4425,56859.0
2021-10-04 09:30:00,245.97,247.37,245.5,246.8,42035.0,226.6819,227.9721,226.2488,227.4468,42035.0
2021-10-04 09:35:00,246.71,247.26,246.37,246.71,15778.0,227.3639,227.8707,227.0505,227.3639,15778.0
2021-10-04 09:40:00,246.7,247.32,246.15,246.94,17093.0,227.3547,227.926,226.8478,227.5758,17093.0
2021-10-04 09:45:00,246.97,247.97,246.97,247.64,14056.0,227.6035,228.5251,227.6035,228.2209,14056.0
2021-10-04 09:50:00,247.61,248.55,247.32,248.5,11617.0,228.1933,229.0596,227.926,229.0135,11617.0
2021-10-04 09:55:00,248.56,248.83,248.36,248.5,11825.0,229.0688,229.3176,228.8845,229.0135,11825.0
2021-10-04 10:00:00,248.24,248.63,248.06,248.63,8625.0,228.7739,229.1333,228.608,229.1333,8625.0
2021-10-04 10:05:00,248.5,248.5,247.84,248.32,33495.0,229.0135,229.0135,228.4053,228.8476,33495.0
2021-10-04 10:10:00,248.45,249.0,248.36,248.54,6780.0,228.9674,229.4743,228.8845,229.0504,6780.0
2021-10-04 10:15:00,248.58,248.59,248.17,248.24,11197.0,229.0872,229.0964,228.7094,228.7739,11197.0
2021-10-04 10:20:00,248.22,248.48,247.74,247.74,12226.0,228.7555,228.9951,228.3131,228.3131,12226.0
2021-10-04 10:25:00,247.8,248.06,247.67,247.78,10488.0,228.3684,228.608,228.2486,228.35,10488.0
2021-10-04 10:30:00,247.71,248.02,247.61,247.72,10208.0,228.2855,228.5711,228.1933,228.2947,10208.0
2021-10-04 10:35:00,247.67,247.67,246.87,247.07,16128.0,228.2486,228.2486,227.5113,227.6956,16128.0
2021-10-04 10:40:00,247.21,247.53,247.01,247.33,11286.0,227.8247,228.1196,227.6403,227.9353,11286.0
2021-10-04 10:45:00,247.4,247.45,246.97,247.09,12675.0,227.9998,228.0458,227.6035,227.7141,12675.0
2021-10-04 10:50:00,246.95,247.17,246.65,246.8,8656.0,227.5851,227.7878,227.3086,227.4468,8656.0
2021-10-04 10:55:00,246.67,247.09,246.61,246.65,9385.0,227.327,227.7141,227.2717,227.3086,9385.0
2021-10-04 11:00:00,246.51,246.9,246.35,246.79,7262.0,227.1796,227.539,227.0321,227.4376,7262.0
2021-10-04 11:05:00,246.71,247.03,246.5,246.69,5831.0,227.3639,227.6588,227.1703,227.3454,5831.0
2021-10-04 11:10:00,246.72,246.75,246.42,246.67,19596.0,227.3731,227.4007,227.0966,227.327,19596.0
2021-10-04 11:15:00,246.64,246.8,246.49,246.66,9282.0,227.2994,227.4468,227.1611,227.3178,9282.0
2021-10-04 11:20:00,246.69,246.8,246.36,246.36,9220.0,227.3454,227.4468,227.0413,227.0413,9220.0
2021-10-04 11:25:00,246.43,246.67,246.13,246.64,8894.0,227.1058,227.327,226.8294,227.2994,8894.0
2021-10-04 11:30:00,246.64,246.73,246.28,246.4,10960.0,227.2994,227.3823,226.9676,227.0782,10960.0
2021-10-04 11:35:00,246.32,246.43,246.07,246.2,9432.0,227.0045,227.1058,226.7741,226.8939,9432.0
2021-10-04 11:40:00,246.12,246.38,245.79,246.36,9477.0,226.8201,227.0597,226.516,227.0413,9477.0
2021-10-04 11:45:00,246.4,246.54,246.3,246.34,4199.0,227.0782,227.2072,226.986,227.0229,4199.0
2021-10-04 11:50:00,246.31,246.82,246.31,246.82,3575.0,226.9952,227.4652,226.9952,227.4652,3575.0
2021-10-04 11:55:00,246.73,247.32,246.64,247.32,5224.0,227.3823,227.926,227.2994,227.926,5224.0
2021-10-04 12:00:00,247.31,247.41,247.13,247.41,5324.0,227.9168,228.009,227.7509,228.009,5324.0
2021-10-04 12:05:00,247.38,247.82,247.38,247.81,8538.0,227.9813,228.3868,227.9813,228.3776,8538.0
2021-10-04 12:10:00,247.81,247.91,247.53,247.79,13032.0,228.3776,228.4698,228.1196,228.3592,13032.0
2021-10-04 12:15:00,247.84,247.93,247.44,247.67,15447.0,228.4053,228.4882,228.0366,228.2486,15447.0
2021-10-04 12:20:00,247.59,247.72,247.47,247.72,14313.0,228.1749,228.2947,228.0643,228.2947,14313.0
2021-10-04 12:25:00,247.71,247.92,247.7,247.87,6350.0,228.2855,228.479,228.2762,228.4329,6350.0
2021-10-04 12:30:00,247.85,248.28,247.84,248.28,8688.0,228.4145,228.8108,228.4053,228.8108,8688.0
2021-10-04 12:35:00,248.22,248.23,247.87,247.95,7942.0,228.7555,228.7647,228.4329,228.5066,7942.0
2021-10-04 12:40:00,247.92,248.05,247.66,247.84,9068.0,228.479,228.5988,228.2394,228.4053,9068.0
2021-10-04 12:45:00,247.89,248.43,247.76,248.37,11712.0,228.4513,228.949,228.3315,228.8937,11712.0
2021-10-04 12:50:00,248.39,248.47,248.09,248.37,8170.0,228.9121,228.9859,228.6357,228.8937,8170.0
2021-10-04 12:55:00,248.33,248.51,248.24,248.32,9800.0,228.8568,229.0227,228.7739,228.8476,9800.0
2021-10-04 13:00:00,248.25,248.42,248.17,248.24,8710.0,228.7831,228.9398,228.7094,228.7739,8710.0
2021-10-04 13:05:00,248.18,248.71,248.17,248.63,17142.0,228.7186,229.207,228.7094,229.1333,17142.0
2021-10-04 13:10:00,248.57,248.81,248.56,248.68,6981.0,229.078,229.2992,229.0688,229.1794,6981.0
2021-10-04 13:15:00,248.66,248.82,248.65,248.68,6962.0,229.161,229.3084,229.1517,229.1794,6962.0
2021-10-04 13:20:00,248.66,248.85,248.58,248.75,21638.0,229.161,229.3361,229.0872,229.2439,21638.0
2021-10-04 13:25:00,248.76,248.76,248.49,248.49,9816.0,229.2531,229.2531,229.0043,229.0043,9816.0
2021-10-04 13:30:00,248.49,248.78,248.44,248.76,12544.0,229.0043,229.2715,228.9582,229.2531,12544.0
2021-10-04 13:35:00,248.75,248.78,248.54,248.71,8018.0,229.2439,229.2715,229.0504,229.207,8018.0
2021-10-04 13:40:00,248.63,248.72,248.58,248.71,7236.0,229.1333,229.2163,229.0872,229.207,7236.0
2021-10-04 13:45:00,248.7,248.76,248.55,248.69,6171.0,229.1978,229.2531,229.0596,229.1886,6171.0
2021-10-04 13:50:00,248.7,248.75,248.59,248.7,8433.0,229.1978,229.2439,229.0964,229.1978,8433.0
2021-10-04 13:55:00,248.71,248.78,248.56,248.71,7077.0,229.207,229.2715,229.0688,229.207,7077.0
2021-10-04 14:00:00,248.74,249.03,248.56,248.74,8721.0,229.2347,229.5019,229.0688,229.2347,8721.0
2021-10-04 14:05:00,248.74,248.78,248.58,248.72,15754.0,229.2347,229.2715,229.0872,229.2163,15754.0
2021-10-04 14:10:00,248.67,248.72,248.19,248.38,16844.0,229.1702,229.2163,228.7278,228.9029,16844.0
2021-10-04 14:15:00,248.37,248.69,248.35,248.58,7542.0,228.8937,229.1886,228.8753,229.0872,7542.0
2021-10-04 14:20:00,248.63,248.9,248.55,248.75,8797.0,229.1333,229.3821,229.0596,229.2439,8797.0
2021-10-04 14:25:00,248.66,248.78,248.63,248.75,4769.0,229.161,229.2715,229.1333,229.2439,4769.0
2021-10-04 14:30:00,248.69,248.75,248.48,248.69,6457.0,229.1886,229.2439,228.9951,229.1886,6457.0
2021-10-04 14:35:00,248.69,248.77,248.53,248.68,5300.0,229.1886,229.2623,229.0412,229.1794,5300.0
2021-10-04 14:40:00,248.64,248.81,248.59,248.7,15268.0,229.1425,229.2992,229.0964,229.1978,15268.0
2021-10-04 14:45:00,248.71,248.74,248.51,248.7,4569.0,229.207,229.2347,229.0227,229.1978,4569.0
2021-10-04 14:50:00,248.66,248.76,248.61,248.71,7480.0,229.161,229.2531,229.1149,229.207,7480.0
2021-10-04 14:55:00,248.76,248.81,248.37,248.39,8890.0,229.2531,229.2992,228.8937,228.9121,8890.0
2021-10-04 15:00:00,248.38,248.38,248.1,248.31,6296.0,228.9029,228.9029,228.6449,228.8384,6296.0
2021-10-04 15:05:00,248.31,248.44,248.1,248.27,5799.0,228.8384,228.9582,228.6449,228.8015,5799.0
2021-10-04 15:10:00,248.26,248.32,248.09,248.18,5955.0,228.7923,228.8476,228.6357,228.7186,5955.0
2021-10-04 15:15:00,248.22,248.29,247.73,247.84,7506.0,228.7555,228.82,228.3039,228.4053,7506.0
2021-10-04 15:20:00,247.85,248.06,247.71,248.06,8456.0,228.4145,228.608,228.2855,228.608,8456.0
2021-10-04 15:25:00,248.06,248.74,248.05,248.67,7995.0,228.608,229.2347,228.5988,229.1702,7995.0
2021-10-04 15:30:00,248.67,248.75,248.25,248.57,19029.0,229.1702,229.2439,228.7831,229.078,19029.0
2021-10-04 15:35:00,248.53,248.74,248.23,248.31,11995.0,229.0412,229.2347,228.7647,228.8384,11995.0
2021-10-04 15:40:00,248.38,248.74,248.32,248.6,12281.0,228.9029,229.2347,228.8476,229.1057,12281.0
2021-10-04 15:45:00,248.69,248.74,248.59,248.62,32433.0,229.1886,229.2347,229.0964,229.1241,32433.0
2021-10-04 15:50:00,248.57,248.57,247.57,247.64,42294.0,229.078,229.078,228.1564,228.2209,42294.0
2021-10-04 15:55:00,247.7,248.17,247.66,247.89,75314.0,228.2762,228.7094,228.2394,228.4513,75314.0
2021-10-05 09:30:00,248.83,249.69,247.79,249.69,39951.0,229.3176,230.1102,228.3592,230.1102,39951.0
2021-10-05 09:35:00,249.67,250.42,249.34,250.42,12720.0,230.0918,230.7829,229.7876,230.7829,12720.0
2021-10-05 09:40:00,250.35,250.48,249.58,249.82,14820.0,230.7184,230.8382,230.0088,230.23,14820.0
2021-10-05 09:45:00,249.72,250.62,249.61,250.47,7189.0,230.1378,230.9673,230.0365,230.829,7189.0
2021-10-05 09:50:00,250.56,250.83,250.37,250.69,24445.0,230.912,231.1608,230.7369,231.0318,24445.0
2021-10-05 09:55:00,250.78,251.34,250.77,251.34,8952.0,231.1147,231.6308,231.1055,231.6308,8952.0
2021-10-05 10:00:00,251.31,251.83,251.19,251.58,12367.0,231.6032,232.0824,231.4926,231.852,12367.0
2021-10-05 10:05:00,251.62,251.84,251.38,251.83,8007.0,231.8888,232.0916,231.6677,232.0824,8007.0
2021-10-05 10:10:00,251.76,252.57,251.71,252.57,7017.0,232.0179,232.7643,231.9718,232.7643,7017.0
2021-10-05 10:15:00,252.62,253.19,252.61,253.17,19173.0,232.8104,233.3357,232.8012,233.3173,19173.0
2021-10-05 10:20:00,253.24,253.75,253.24,253.65,12951.0,233.3818,233.8518,233.3818,233.7597,12951.0
2021-10-05 10:25:00,253.69,254.2,253.69,254.2,7849.0,233.7965,234.2665,233.7965,234.2665,7849.0
2021-10-05 10:30:00,254.25,254.35,253.6,253.9,19938.0,234.3126,234.4048,233.7136,233.9901,19938.0
2021-10-05 10:35:00,253.91,254.15,253.8,253.99,10331.0,233.9993,234.2205,233.8979,234.073,10331.0
2021-10-05 10:40:00,253.96,254.05,253.68,254.05,8170.0,234.0454,234.1283,233.7873,234.1283,8170.0
2021-10-05 10:45:00,254.09,254.43,253.87,254.38,21562.0,234.1652,234.4785,233.9624,234.4324,21562.0
2021-10-05 10:50:00,254.39,254.8,254.36,254.57,16932.0,234.4416,234.8195,234.414,234.6075,16932.0
2021-10-05 10:55:00,254.61,255.1,254.45,254.45,11011.0,234.6444,235.096,234.4969,234.4969,11011.0
2021-10-05 11:00:00,254.41,254.41,253.59,253.76,7181.0,234.4601,234.4601,233.7044,233.861,7181.0
2021-10-05 11:05:00,253.88,254.86,253.88,254.86,5316.0,233.9716,234.8748,233.9716,234.8748,5316.0
2021-10-05 11:10:00,254.86,255.23,254.7,254.77,15135.0,234.8748,235.2158,234.7273,234.7918,15135.0
2021-10-05 11:15:00,254.8,254.87,254.47,254.77,14539.0,234.8195,234.884,234.5154,234.7918,14539.0
2021-10-05 11:20:00,254.84,255.43,254.68,255.14,16537.0,234.8563,235.4001,234.7089,235.1328,16537.0
2021-10-05 11:25:00,255.04,255.39,254.96,255.33,12290.0,235.0407,235.3632,234.9669,235.3079,12290.0
2021-10-05 11:30:00,255.17,255.28,254.92,255.22,8602.0,235.1605,235.2618,234.9301,235.2065,8602.0
2021-10-05 11:35:00,255.19,255.47,255.14,255.47,13805.0,235.1789,235.4369,235.1328,235.4369,13805.0
2021-10-05 11:40:00,255.4,255.47,254.92,255.01,10473.0,235.3724,235.4369,234.9301,235.013,10473.0
2021-10-05 11:45:00,254.87,255.27,254.58,255.13,22159.0,234.884,235.2526,234.6167,235.1236,22159.0
2021-10-05 11:50:00,255.19,255.33,255.08,255.33,5755.0,235.1789,235.3079,235.0775,235.3079,5755.0
2021-10-05 11:55:00,255.3,255.45,255.11,255.25,8131.0,235.2803,235.4185,235.1052,235.2342,8131.0
2021-10-05 12:00:00,255.33,255.94,255.17,255.87,5270.0,235.3079,235.8701,235.1605,235.8056,5270.0
2021-10-05 12:05:00,255.78,255.81,255.6,255.8,6062.0,235.7226,235.7503,235.5567,235.7411,6062.0
2021-10-05 12:10:00,255.67,256.33,255.64,256.29,7942.0,235.6213,236.2295,235.5936,236.1926,7942.0
2021-10-05 12:15:00,256.28,256.32,255.75,255.76,16583.0,236.1834,236.2203,235.695,235.7042,16583.0
2021-10-05 12:20:00,255.84,255.99,255.56,255.76,9926.0,235.7779,235.9162,235.5199,235.7042,9926.0
2021-10-05 12:25:00,255.51,255.58,255.17,255.26,9419.0,235.4738,235.5383,235.1605,235.2434,9419.0
2021-10-05 12:30:00,255.19,255.27,254.97,255.23,10172.0,235.1789,235.2526,234.9762,235.2158,10172.0
2021-10-05 12:35:00,255.27,255.32,254.89,255.01,11304.0,235.2526,235.2987,234.9024,235.013,11304.0
2021-10-05 12:40:00,255.04,255.16,254.92,255.01,5397.0,235.0407,235.1513,234.9301,235.013,5397.0
2021-10-05 12:45:00,255.04,255.1,254.8,255.0,4469.0,235.0407,235.096,234.8195,235.0038,4469.0
2021-10-05 12:50:00,254.95,255.12,254.92,255.01,3166.0,234.9577,235.1144,234.9301,235.013,3166.0
2021-10-05 12:55:00,254.94,255.34,254.88,255.21,11020.0,234.9485,235.3171,234.8932,235.1973,11020.0
2021-10-05 13:00:00,255.17,255.46,255.0,255.41,4997.0,235.1605,235.4277,235.0038,235.3816,4997.0
2021-10-05 13:05:00,255.37,255.39,255.2,255.25,4802.0,235.3448,235.3632,235.1881,235.2342,4802.0
2021-10-05 13:10:00,255.21,255.38,255.12,255.17,3943.0,235.1973,235.354,235.1144,235.1605,3943.0
2021-10-05 13:15:00,255.21,255.21,254.88,254.88,6293.0,235.1973,235.1973,234.8932,234.8932,6293.0
2021-10-05 13:20:00,254.83,255.15,254.82,255.07,4039.0,234.8471,235.142,234.8379,235.0683,4039.0
2021-10-05 13:25:00,255.12,255.13,254.84,254.86,23874.0,235.1144,235.1236,234.8563,234.8748,23874.0
2021-10-05 13:30:00,254.89,254.95,254.68,254.95,8969.0,234.9024,234.9577,234.7089,234.9577,8969.0
2021-10-05 13:35:00,255.06,255.1,254.74,254.74,4294.0,235.0591,235.096,234.7642,234.7642,4294.0
2021-10-05 13:40:00,254.76,255.09,254.71,255.09,6776.0,234.7826,235.0867,234.7365,235.0867,6776.0
2021-10-05 13:45:00,255.08,255.1,254.8,254.8,3503.0,235.0775,235.096,234.8195,234.8195,3503.0
2021-10-05 13:50:00,254.84,255.08,254.8,254.95,4018.0,234.8563,235.0775,234.8195,234.9577,4018.0
2021-10-05 13:55:00,255.02,255.19,254.87,255.16,3701.0,235.0222,235.1789,234.884,235.1513,3701.0
2021-10-05 14:00:00,255.28,255.57,255.12,255.4,10743.0,235.2618,235.5291,235.1144,235.3724,10743.0
2021-10-05 14:05:00,255.45,255.9,255.35,255.85,17816.0,235.4185,235.8332,235.3264,235.7871,17816.0
2021-10-05 14:10:00,255.95,256.03,255.82,256.03,12491.0,235.8793,235.953,235.7595,235.953,12491.0
2021-10-05 14:15:00,256.04,256.25,255.97,256.21,19372.0,235.9622,236.1558,235.8977,236.1189,19372.0
2021-10-05 14:20:00,256.24,256.38,256.17,256.35,13711.0,236.1466,236.2756,236.0821,236.2479,13711.0
2021-10-05 14:25:00,256.31,256.62,256.31,256.5,8923.0,236.2111,236.4968,236.2111,236.3862,8923.0
2021-10-05 14:30:00,256.54,256.64,256.29,256.47,7929.0,236.423,236.5152,236.1926,236.3585,7929.0
2021-10-05 14:35:00,256.37,256.41,255.99,256.12,13477.0,236.2664,236.3032,235.9162,236.036,13477.0
2021-10-05 14:40:00,256.1,256.26,255.85,256.18,9476.0,236.0175,236.165,235.7871,236.0913,9476.0
2021-10-05 14:45:00,256.28,256.37,256.13,256.33,9736.0,236.1834,236.2664,236.0452,236.2295,9736.0
2021-10-05 14:50:00,256.21,256.35,256.16,256.35,9955.0,236.1189,236.2479,236.0728,236.2479,9955.0
2021-10-05 14:55:00,256.36,256.51,256.25,256.44,10534.0,236.2572,236.3954,236.1558,236.3309,10534.0
2021-10-05 15:00:00,256.39,256.54,256.23,256.47,5638.0,236.2848,236.423,236.1373,236.3585,5638.0
2021-10-05 15:05:00,256.51,256.61,256.37,256.61,9776.0,236.3954,236.4875,236.2664,236.4875,9776.0
2021-10-05 15:10:00,256.64,256.93,256.57,256.89,9455.0,236.5152,236.7825,236.4507,236.7456,9455.0
2021-10-05 15:15:00,256.87,257.02,256.86,256.95,13432.0,236.7272,236.8654,236.7179,236.8009,13432.0
2021-10-05 15:20:00,257.0,257.09,256.87,256.87,19158.0,236.847,236.9299,236.7272,236.7272,19158.0
2021-10-05 15:25:00,256.91,256.91,256.34,256.44,15436.0,236.764,236.764,236.2387,236.3309,15436.0
2021-10-05 15:30:00,256.42,256.45,255.75,256.08,19879.0,236.3124,236.3401,235.695,235.9991,19879.0
2021-10-05 15:35:00,256.04,256.46,255.93,256.31,32152.0,235.9622,236.3493,235.8609,236.2111,32152.0
2021-10-05 15:40:00,256.38,256.45,255.63,255.63,21226.0,236.2756,236.3401,235.5844,235.5844,21226.0
2021-10-05 15:45:00,255.54,255.92,255.46,255.81,41344.0,235.5015,235.8517,235.4277,235.7503,41344.0
2021-10-05 15:50:00,255.77,255.79,255.38,255.44,43344.0,235.7134,235.7318,235.354,235.4093,43344.0
2021-10-05 15:55:00,255.42,255.8,255.0,255.14,89362.0,235.3909,235.7411,235.0038,235.1328,89362.0
2021-10-06 09:30:00,252.75,255.83,252.61,255.39,32648.0,232.9302,235.7687,232.8012,235.3632,32648.0
2021-10-06 09:35:00,255.59,256.29,255.42,256.13,8789.0,235.5475,236.1926,235.3909,236.0452,8789.0
2021-10-06 09:40:00,254.99,255.43,254.58,255.43,5704.0,234.9946,235.4001,234.6167,235.4001,5704.0
2021-10-06 09:45:00,255.06,255.58,254.79,255.35,6376.0,235.0591,235.5383,234.8103,235.3264,6376.0
2021-10-06 09:50:00,255.2,255.48,254.9,255.36,9664.0,235.1881,235.4462,234.9116,235.3356,9664.0
2021-10-06 09:55:00,255.25,255.96,255.11,255.49,11444.0,235.2342,235.8885,235.1052,235.4554,11444.0
2021-10-06 10:00:00,255.31,255.31,254.19,254.46,21379.0,235.2895,235.2895,234.2573,234.5061,21379.0
2021-10-06 10:05:00,254.54,255.46,254.2,255.18,24835.0,234.5799,235.4277,234.2665,235.1697,24835.0
2021-10-06 10:10:00,255.33,255.77,254.82,255.74,13292.0,235.3079,235.7134,234.8379,235.6858,13292.0
2021-10-06 10:15:00,255.51,255.63,254.66,254.92,24446.0,235.4738,235.5844,234.6905,234.9301,24446.0
2021-10-06 10:20:00,254.69,256.09,254.5,255.97,7023.0,234.7181,236.0083,234.543,235.8977,7023.0
2021-10-06 10:25:00,256.1,256.1,255.66,255.87,4425.0,236.0175,236.0175,235.612,235.8056,4425.0
2021-10-06 10:30:00,255.73,256.21,255.63,255.77,6631.0,235.6766,236.1189,235.5844,235.7134,6631.0
2021-10-06 10:35:00,255.77,255.93,255.29,255.8,9906.0,235.7134,235.8609,235.2711,235.7411,9906.0
2021-10-06 10:40:00,255.75,256.05,255.29,255.29,6346.0,235.695,235.9715,235.2711,235.2711,6346.0
2021-10-06 10:45:00,255.34,255.62,255.11,255.57,13168.0,235.3171,235.5752,235.1052,235.5291,13168.0
2021-10-06 10:50:00,255.5,256.5,255.39,256.5,6583.0,235.4646,236.3862,235.3632,236.3862,6583.0
2021-10-06 10:55:00,256.61,256.68,256.13,256.37,8664.0,236.4875,236.5521,236.0452,236.2664,8664.0
2021-10-06 11:00:00,256.54,256.89,256.26,256.78,12091.0,236.423,236.7456,236.165,236.6442,12091.0
2021-10-06 11:05:00,256.88,257.15,256.67,257.11,13930.0,236.7364,236.9852,236.5428,236.9483,13930.0
2021-10-06 11:10:00,257.13,257.44,256.92,257.24,8874.0,236.9668,237.2525,236.7732,237.0681,8874.0
2021-10-06 11:15:00,257.37,257.45,256.83,257.06,5193.0,237.188,237.2617,236.6903,236.9023,5193.0
2021-10-06 11:20:00,256.98,256.98,256.42,256.59,3662.0,236.8285,236.8285,236.3124,236.4691,3662.0
2021-10-06 11:25:00,256.42,256.89,256.42,256.89,17804.0,236.3124,236.7456,236.3124,236.7456,17804.0
2021-10-06 11:30:00,256.91,257.03,256.47,256.56,38504.0,236.764,236.8746,236.3585,236.4415,38504.0
2021-10-06 11:35:00,256.63,257.36,256.54,257.36,5442.0,236.506,237.1787,236.423,237.1787,5442.0
2021-10-06 11:40:00,257.36,257.4,256.88,257.27,6551.0,237.1787,237.2156,236.7364,237.0958,6551.0
2021-10-06 11:45:00,257.34,257.74,257.32,257.73,7477.0,237.1603,237.5289,237.1419,237.5197,7477.0
2021-10-06 11:50:00,257.72,258.22,257.69,258.22,10987.0,237.5105,237.9713,237.4829,237.9713,10987.0
2021-10-06 11:55:00,258.26,259.22,258.2,259.14,12326.0,238.0082,238.8929,237.9529,238.8192,12326.0
2021-10-06 12:00:00,259.13,259.25,258.77,259.11,20665.0,238.8099,238.9205,238.4782,238.7915,20665.0
2021-10-06 12:05:00,259.04,259.04,258.15,258.15,6663.0,238.727,238.727,237.9068,237.9068,6663.0
2021-10-06 12:10:00,258.15,258.15,257.7,257.86,4715.0,237.9068,237.9068,237.4921,237.6395,4715.0
2021-10-06 12:15:00,257.86,258.43,257.84,258.37,4289.0,237.6395,238.1648,237.6211,238.1095,4289.0
2021-10-06 12:20:00,258.32,258.35,257.97,258.21,5033.0,238.0635,238.0911,237.7409,237.9621,5033.0
2021-10-06 12:25:00,258.14,258.28,257.78,258.2,12338.0,237.8976,238.0266,237.5658,237.9529,12338.0
2021-10-06 12:30:00,258.08,258.87,258.08,258.87,10522.0,237.8423,238.5703,237.8423,238.5703,10522.0
2021-10-06 12:35:00,258.82,258.82,258.45,258.76,3864.0,238.5242,238.5242,238.1833,238.469,3864.0
2021-10-06 12:40:00,258.91,259.07,258.71,259.02,3678.0,238.6072,238.7546,238.4229,238.7086,3678.0
2021-10-06 12:45:00,259.03,259.03,258.48,258.54,4208.0,238.7178,238.7178,238.2109,238.2662,4208.0
2021-10-06 12:50:00,258.68,258.91,258.41,258.43,5241.0,238.3952,238.6072,238.1464,238.1648,5241.0
2021-10-06 12:55:00,258.44,258.61,258.37,258.48,5155.0,238.174,238.3307,238.1095,238.2109,5155.0
2021-10-06 13:00:00,258.58,259.21,258.44,259.21,16592.0,238.3031,238.8837,238.174,238.8837,16592.0
2021-10-06 13:05:00,259.12,259.14,258.48,258.7,6855.0,238.8007,238.8192,238.2109,238.4137,6855.0
2021-10-06 13:10:00,258.63,259.1,258.57,259.07,5240.0,238.3491,238.7823,238.2939,238.7546,5240.0
2021-10-06 13:15:00,259.07,259.21,258.97,259.18,12055.0,238.7546,238.8837,238.6625,238.856,12055.0
2021-10-06 13:20:00,259.2,259.35,259.0,259.35,8061.0,238.8744,239.0127,238.6901,239.0127,8061.0
2021-10-06 13:25:00,259.34,259.59,259.34,259.5,13069.0,239.0035,239.2339,239.0035,239.1509,13069.0
2021-10-06 13:30:00,259.45,259.73,259.31,259.73,14590.0,239.1048,239.3629,238.9758,239.3629,14590.0
2021-10-06 13:35:00,259.68,260.47,259.65,260.37,8872.0,239.3168,240.0449,239.2892,239.9527,8872.0
2021-10-06 13:40:00,260.51,260.69,260.33,260.47,6981.0,240.0817,240.2476,239.9158,240.0449,6981.0
2021-10-06 13:45:00,260.47,260.55,260.3,260.35,8624.0,240.0449,240.1186,239.8882,239.9343,8624.0
2021-10-06 13:50:00,260.28,260.34,259.91,259.99,5073.0,239.8698,239.9251,239.5288,239.6025,5073.0
2021-10-06 13:55:00,260.08,260.39,260.08,260.3,6014.0,239.6854,239.9711,239.6854,239.8882,6014.0
2021-10-06 14:00:00,260.36,260.44,259.96,260.3,9067.0,239.9435,240.0172,239.5749,239.8882,9067.0
2021-10-06 14:05:00,260.32,260.53,260.19,260.53,6801.0,239.9066,240.1002,239.7868,240.1002,6801.0
2021-10-06 14:10:00,260.62,261.22,260.58,261.22,15463.0,240.1831,240.736,240.1462,240.736,15463.0
2021-10-06 14:15:00,261.2,261.65,261.15,261.64,13036.0,240.7176,241.1323,240.6715,241.1231,13036.0
2021-10-06 14:20:00,261.61,261.65,261.04,261.04,11606.0,241.0955,241.1323,240.5702,240.5702,11606.0
2021-10-06 14:25:00,261.16,261.37,260.91,261.37,21982.0,240.6808,240.8743,240.4504,240.8743,21982.0
2021-10-06 14:30:00,261.32,261.62,261.2,261.37,12748.0,240.8282,241.1047,240.7176,240.8743,12748.0
2021-10-06 14:35:00,261.37,261.52,261.18,261.37,5556.0,240.8743,241.0125,240.6992,240.8743,5556.0
2021-10-06 14:40:00,261.53,261.97,261.43,261.73,5467.0,241.0217,241.4272,240.9296,241.2061,5467.0
2021-10-06 14:45:00,261.89,261.97,261.64,261.73,4940.0,241.3535,241.4272,241.1231,241.2061,4940.0
2021-10-06 14:50:00,261.73,261.75,261.33,261.58,9866.0,241.2061,241.2245,240.8374,241.0678,9866.0
2021-10-06 14:55:00,261.64,261.78,261.25,261.31,4307.0,241.1231,241.2521,240.7637,240.819,4307.0
2021-10-06 15:00:00,261.34,261.42,261.27,261.3,6883.0,240.8466,240.9204,240.7821,240.8098,6883.0
2021-10-06 15:05:00,261.32,261.56,261.32,261.5,7696.0,240.8282,241.0494,240.8282,240.9941,7696.0
2021-10-06 15:10:00,261.64,261.93,261.51,261.69,3826.0,241.1231,241.3904,241.0033,241.1692,3826.0
2021-10-06 15:15:00,261.8,261.98,261.74,261.98,8782.0,241.2706,241.4365,241.2153,241.4365,8782.0
2021-10-06 15:20:00,261.97,262.07,261.88,262.03,7140.0,241.4272,241.5194,241.3443,241.4825,7140.0
2021-10-06 15:25:00,262.04,262.3,262.02,262.26,12570.0,241.4917,241.7314,241.4733,241.6945,12570.0
2021-10-06 15:30:00,262.28,262.68,262.11,262.25,15710.0,241.7129,242.0816,241.5563,241.6853,15710.0
2021-10-06 15:35:00,262.28,262.29,261.91,262.01,13272.0,241.7129,241.7221,241.3719,241.4641,13272.0
2021-10-06 15:40:00,261.98,262.47,261.98,262.47,16650.0,241.4365,241.888,241.4365,241.888,16650.0
2021-10-06 15:45:00,262.47,263.37,262.46,262.86,19241.0,241.888,242.7175,241.8788,242.2474,19241.0
2021-10-06 15:50:00,262.88,263.24,262.73,262.73,32643.0,242.2659,242.5976,242.1276,242.1276,32643.0
2021-10-06 15:55:00,262.68,262.86,262.5,262.65,81459.0,242.0816,242.2474,241.9157,242.0539,81459.0
2021-10-07 09:30:00,264.77,265.88,264.42,264.5,18723.0,244.0077,245.0306,243.6851,243.7588,18723.0
2021-10-07 09:35:00,264.41,264.54,263.42,264.37,9019.0,243.6759,243.7957,242.7635,243.639,9019.0
2021-10-07 09:40:00,264.3,264.37,262.43,262.43,20108.0,243.5745,243.639,241.8512,241.8512,20108.0
2021-10-07 09:45:00,262.63,262.83,262.21,262.28,10151.0,242.0355,242.2198,241.6484,241.7129,10151.0
2021-10-07 09:50:00,262.42,262.6,261.52,262.59,16017.0,241.8419,242.0078,241.0125,241.9986,16017.0
2021-10-07 09:55:00,262.58,263.0,262.58,262.9,21655.0,241.9894,242.3765,241.9894,242.2843,21655.0
2021-10-07 10:00:00,263.04,263.08,261.9,262.4,13020.0,242.4133,242.4502,241.3627,241.8235,13020.0
2021-10-07 10:05:00,262.4,263.06,262.4,262.79,6583.0,241.8235,242.4318,241.8235,242.1829,6583.0
2021-10-07 10:10:00,262.93,262.96,262.32,262.59,4099.0,242.312,242.3396,241.7498,241.9986,4099.0
2021-10-07 10:15:00,262.47,262.89,262.47,262.59,4622.0,241.888,242.2751,241.888,241.9986,4622.0
2021-10-07 10:20:00,262.59,262.59,262.15,262.15,2747.0,241.9986,241.9986,241.5931,241.5931,2747.0
2021-10-07 10:25:00,262.2,262.2,261.56,261.79,6666.0,241.6392,241.6392,241.0494,241.2614,6666.0
2021-10-07 10:30:00,261.62,261.67,261.12,261.24,5617.0,241.1047,241.1508,240.6439,240.7545,5617.0
2021-10-07 10:35:00,261.1,261.14,260.54,260.54,22592.0,240.6255,240.6623,240.1094,240.1094,22592.0
2021-10-07 10:40:00,260.7,261.23,260.7,260.8,5644.0,240.2568,240.7453,240.2568,240.349,5644.0
2021-10-07 10:45:00,260.88,260.88,260.14,260.63,15732.0,240.4227,240.4227,239.7407,240.1923,15732.0
2021-10-07 10:50:00,260.47,260.68,260.32,260.68,4232.0,240.0449,240.2384,239.9066,240.2384,4232.0
2021-10-07 10:55:00,260.67,260.79,260.29,260.58,4148.0,240.2292,240.3398,239.879,240.1462,4148.0
2021-10-07 11:00:00,260.66,260.73,260.19,260.19,9536.0,240.22,240.2845,239.7868,239.7868,9536.0
2021-10-07 11:05:00,260.19,260.8,260.19,260.5,4149.0,239.7868,240.349,239.7868,240.0725,4149.0
2021-10-07 11:10:00,260.51,260.71,260.38,260.55,4461.0,240.0817,240.266,239.9619,240.1186,4461.0
2021-10-07 11:15:00,260.58,260.58,259.83,259.97,4306.0,240.1462,240.1462,239.455,239.5841,4306.0
2021-10-07 11:20:00,260.06,260.23,259.87,260.05,7567.0,239.667,239.8237,239.4919,239.6578,7567.0
2021-10-07 11:25:00,259.94,260.15,259.86,260.15,8058.0,239.5564,239.75,239.4827,239.75,8058.0
2021-10-07 11:30:00,260.01,260.18,259.77,259.8,6095.0,239.6209,239.7776,239.3998,239.4274,6095.0
2021-10-07 11:35:00,259.67,260.27,259.67,260.21,3353.0,239.3076,239.8605,239.3076,239.8052,3353.0
2021-10-07 11:40:00,260.21,260.48,260.05,260.21,5445.0,239.8052,240.0541,239.6578,239.8052,5445.0
2021-10-07 11:45:00,260.33,260.65,260.26,260.45,3926.0,239.9158,240.2107,239.8513,240.0264,3926.0
2021-10-07 11:50:00,260.49,260.78,260.38,260.78,2000.0,240.0633,240.3306,239.9619,240.3306,2000.0
2021-10-07 11:55:00,260.67,261.08,260.67,260.89,16319.0,240.2292,240.607,240.2292,240.4319,16319.0
2021-10-07 12:00:00,260.89,260.97,260.64,260.7,4174.0,240.4319,240.5057,240.2015,240.2568,4174.0
2021-10-07 12:05:00,260.59,260.76,260.59,260.65,1700.0,240.1554,240.3121,240.1554,240.2107,1700.0
2021-10-07 12:10:00,260.72,261.0,260.62,260.99,2698.0,240.2753,240.5333,240.1831,240.5241,2698.0
2021-10-07 12:15:00,260.99,261.11,260.8,261.08,4583.0,240.5241,240.6347,240.349,240.607,4583.0
2021-10-07 12:20:00,261.19,261.29,261.14,261.24,3236.0,240.7084,240.8006,240.6623,240.7545,3236.0
2021-10-07 12:25:00,261.31,261.44,261.22,261.3,4108.0,240.819,240.9388,240.736,240.8098,4108.0
2021-10-07 12:30:00,261.42,261.43,261.09,261.1,3189.0,240.9204,240.9296,240.6162,240.6255,3189.0
2021-10-07 12:35:00,261.05,261.28,261.05,261.24,2117.0,240.5794,240.7913,240.5794,240.7545,2117.0
2021-10-07 12:40:00,261.23,261.23,260.96,260.96,2250.0,240.7453,240.7453,240.4964,240.4964,2250.0
2021-10-07 12:45:00,261.02,261.02,260.52,260.88,2819.0,240.5517,240.5517,240.0909,240.4227,2819.0
2021-10-07 12:50:00,261.06,261.06,260.54,260.57,2015.0,240.5886,240.5886,240.1094,240.137,2015.0
2021-10-07 12:55:00,260.5,260.84,260.43,260.84,2287.0,240.0725,240.3858,240.008,240.3858,2287.0
2021-10-07 13:00:00,260.8,260.8,260.32,260.56,2991.0,240.349,240.349,239.9066,240.1278,2991.0
2021-10-07 13:05:00,260.61,260.72,260.46,260.72,3058.0,240.1739,240.2753,240.0356,240.2753,3058.0
2021-10-07 13:10:00,260.72,260.72,260.32,260.43,5378.0,240.2753,240.2753,239.9066,240.008,5378.0
2021-10-07 13:15:00,260.43,260.8,260.35,260.8,6420.0,240.008,240.349,239.9343,240.349,6420.0
2021-10-07 13:20:00,260.81,261.13,260.64,260.64,15343.0,240.3582,240.6531,240.2015,240.2015,15343.0
2021-10-07 13:25:00,260.64,260.86,260.56,260.86,2842.0,240.2015,240.4043,240.1278,240.4043,2842.0
2021-10-07 13:30:00,260.85,261.2,260.85,261.03,10105.0,240.3951,240.7176,240.3951,240.5609,10105.0
2021-10-07 13:35:00,260.98,261.01,260.94,260.94,900.0,240.5149,240.5425,240.478,240.478,900.0
2021-10-07 13:40:00,260.77,261.08,260.7,261.02,3770.0,240.3213,240.607,240.2568,240.5517,3770.0
2021-10-07 13:45:00,260.96,260.96,260.53,260.6,3011.0,240.4964,240.4964,240.1002,240.1647,3011.0
2021-10-07 13:50:00,260.49,260.63,260.38,260.63,3245.0,240.0633,240.1923,239.9619,240.1923,3245.0
2021-10-07 13:55:00,260.63,260.67,260.44,260.58,3002.0,240.1923,240.2292,240.0172,240.1462,3002.0
2021-10-07 14:00:00,260.47,260.53,260.0,260.27,4741.0,240.0449,240.1002,239.6117,239.8605,4741.0
2021-10-07 14:05:00,260.37,260.41,260.17,260.38,1515.0,239.9527,239.9896,239.7684,239.9619,1515.0
2021-10-07 14:10:00,260.26,260.37,260.26,260.34,2059.0,239.8513,239.9527,239.8513,239.9251,2059.0
2021-10-07 14:15:00,260.34,260.34,260.22,260.24,1800.0,239.9251,239.9251,239.8145,239.8329,1800.0
2021-10-07 14:20:00,260.32,260.35,260.2,260.3,2669.0,239.9066,239.9343,239.796,239.8882,2669.0
2021-10-07 14:25:00,260.22,260.23,260.09,260.11,2661.0,239.8145,239.8237,239.6947,239.7131,2661.0
2021-10-07 14:30:00,260.15,260.28,260.1,260.16,3633.0,239.75,239.8698,239.7039,239.7592,3633.0
2021-10-07 14:35:00,260.2,260.29,260.17,260.18,2847.0,239.796,239.879,239.7684,239.7776,2847.0
2021-10-07 14:40:00,260.23,260.36,260.01,260.01,4176.0,239.8237,239.9435,239.6209,239.6209,4176.0
2021-10-07 14:45:00,259.96,260.04,259.75,259.79,2910.0,239.5749,239.6486,239.3813,239.4182,2910.0
2021-10-07 14:50:00,259.75,259.79,259.54,259.72,4431.0,239.3813,239.4182,239.1878,239.3537,4431.0
2021-10-07 14:55:00,259.57,259.58,259.31,259.31,4822.0,239.2154,239.2247,238.9758,238.9758,4822.0
2021-10-07 15:00:00,259.37,259.52,259.26,259.44,4292.0,239.0311,239.1694,238.9297,239.0956,4292.0
2021-10-07 15:05:00,259.47,259.96,259.47,259.96,3213.0,239.1233,239.5749,239.1233,239.5749,3213.0
2021-10-07 15:10:00,259.94,260.01,259.75,260.01,3005.0,239.5564,239.6209,239.3813,239.6209,3005.0
2021-10-07 15:15:00,260.01,260.13,259.91,260.1,3600.0,239.6209,239.7315,239.5288,239.7039,3600.0
2021-10-07 15:20:00,260.17,260.45,260.17,260.3,5102.0,239.7684,240.0264,239.7684,239.8882,5102.0
2021-10-07 15:25:00,260.24,260.27,259.69,259.94,7909.0,239.8329,239.8605,239.326,239.5564,7909.0
2021-10-07 15:30:00,259.97,260.21,259.86,259.99,6502.0,239.5841,239.8052,239.4827,239.6025,6502.0
2021-10-07 15:35:00,259.99,259.99,259.79,259.82,4871.0,239.6025,239.6025,239.4182,239.4458,4871.0
2021-10-07 15:40:00,259.73,260.01,259.67,259.67,11554.0,239.3629,239.6209,239.3076,239.3076,11554.0
2021-10-07 15:45:00,259.55,260.14,259.55,260.14,13798.0,239.197,239.7407,239.197,239.7407,13798.0
2021-10-07 15:50:00,260.03,260.11,259.42,259.69,14475.0,239.6394,239.7131,239.0772,239.326,14475.0
2021-10-07 15:55:00,259.74,259.87,259.4,259.72,41696.0,239.3721,239.4919,239.0588,239.3537,41696.0
2021-10-08 09:30:00,260.71,262.78,260.29,261.72,25274.0,240.266,242.1737,239.879,241.1968,25274.0
2021-10-08 09:35:00,261.42,262.81,261.42,262.47,11569.0,240.9204,242.2014,240.9204,241.888,11569.0
2021-10-08 09:40:00,262.8,263.24,262.1,262.39,3044.0,242.1921,242.5976,241.547,241.8143,3044.0
2021-10-08 09:45:00,262.38,263.01,261.76,261.92,9948.0,241.8051,242.3857,241.2337,241.3812,9948.0
2021-10-08 09:50:00,261.82,262.6,261.82,262.6,5717.0,241.289,242.0078,241.289,242.0078,5717.0
2021-10-08 09:55:00,262.87,263.95,262.75,263.16,15134.0,242.2567,243.252,242.1461,242.5239,15134.0
2021-10-08 10:00:00,262.93,263.64,262.93,263.13,9223.0,242.312,242.9663,242.312,242.4963,9223.0
2021-10-08 10:05:00,263.28,263.56,263.0,263.19,6722.0,242.6345,242.8926,242.3765,242.5516,6722.0
2021-10-08 10:10:00,263.19,263.31,263.05,263.21,3607.0,242.5516,242.6622,242.4225,242.57,3607.0
2021-10-08 10:15:00,262.94,263.24,262.78,262.9,5445.0,242.3212,242.5976,242.1737,242.2843,5445.0
2021-10-08 10:20:00,262.87,263.06,262.55,263.06,5447.0,242.2567,242.4318,241.9618,242.4318,5447.0
2021-10-08 10:25:00,262.87,263.1,262.85,262.97,4583.0,242.2567,242.4686,242.2382,242.3488,4583.0
2021-10-08 10:30:00,262.93,263.11,262.76,262.91,9737.0,242.312,242.4778,242.1553,242.2935,9737.0
2021-10-08 10:35:00,262.91,263.13,262.67,262.79,8129.0,242.2935,242.4963,242.0723,242.1829,8129.0
2021-10-08 10:40:00,262.88,263.0,262.38,263.0,3646.0,242.2659,242.3765,241.8051,242.3765,3646.0
2021-10-08 10:45:00,262.91,263.34,262.82,263.13,8943.0,242.2935,242.6898,242.2106,242.4963,8943.0
2021-10-08 10:50:00,262.87,263.1,262.84,263.09,3093.0,242.2567,242.4686,242.229,242.4594,3093.0
2021-10-08 10:55:00,263.08,263.08,262.82,262.88,7001.0,242.4502,242.4502,242.2106,242.2659,7001.0
2021-10-08 11:00:00,262.95,263.03,262.5,262.5,5974.0,242.3304,242.4041,241.9157,241.9157,5974.0
2021-10-08 11:05:00,262.56,262.93,262.56,262.9,5738.0,241.971,242.312,241.971,242.2843,5738.0
2021-10-08 11:10:00,262.91,263.2,262.81,263.2,7746.0,242.2935,242.5608,242.2014,242.5608,7746.0
2021-10-08 11:15:00,263.29,263.47,263.25,263.47,4584.0,242.6437,242.8096,242.6069,242.8096,4584.0
2021-10-08 11:20:00,263.47,263.55,263.22,263.33,1261.0,242.8096,242.8833,242.5792,242.6806,1261.0
2021-10-08 11:25:00,263.36,263.5,263.29,263.44,2983.0,242.7082,242.8373,242.6437,242.782,2983.0
2021-10-08 11:30:00,263.51,263.63,263.38,263.57,3215.0,242.8465,242.9571,242.7267,242.9018,3215.0
2021-10-08 11:35:00,263.55,263.8,263.49,263.7,4040.0,242.8833,243.1137,242.828,243.0216,4040.0
2021-10-08 11:40:00,263.71,263.79,263.65,263.79,1900.0,243.0308,243.1045,242.9755,243.1045,1900.0
2021-10-08 11:45:00,263.88,263.88,263.4,263.64,3111.0,243.1875,243.1875,242.7451,242.9663,3111.0
2021-10-08 11:50:00,263.59,263.83,263.48,263.8,2299.0,242.9202,243.1414,242.8188,243.1137,2299.0
2021-10-08 11:55:00,263.76,263.76,263.29,263.29,2896.0,243.0769,243.0769,242.6437,242.6437,2896.0
2021-10-08 12:00:00,263.26,263.61,263.26,263.4,2910.0,242.6161,242.9386,242.6161,242.7451,2910.0
2021-10-08 12:05:00,263.41,263.53,263.15,263.15,2606.0,242.7543,242.8649,242.5147,242.5147,2606.0
2021-10-08 12:10:00,263.1,263.14,262.81,263.14,4185.0,242.4686,242.5055,242.2014,242.5055,4185.0
2021-10-08 12:15:00,263.09,263.14,262.8,262.99,4748.0,242.4594,242.5055,242.1921,242.3673,4748.0
2021-10-08 12:20:00,263.08,263.16,262.87,262.88,4907.0,242.4502,242.5239,242.2567,242.2659,4907.0
2021-10-08 12:25:00,262.74,262.86,262.54,262.56,3201.0,242.1369,242.2474,241.9525,241.971,3201.0
2021-10-08 12:30:00,262.63,262.68,262.51,262.59,2061.0,242.0355,242.0816,241.9249,241.9986,2061.0
2021-10-08 12:35:00,262.62,263.13,262.62,263.13,5674.0,242.0263,242.4963,242.0263,242.4963,5674.0
2021-10-08 12:40:00,263.1,263.14,263.01,263.01,1668.0,242.4686,242.5055,242.3857,242.3857,1668.0
2021-10-08 12:45:00,263.08,263.1,262.72,262.8,4714.0,242.4502,242.4686,242.1184,242.1921,4714.0
2021-10-08 12:50:00,262.72,262.91,262.5,262.81,5406.0,242.1184,242.2935,241.9157,242.2014,5406.0
2021-10-08 12:55:00,262.96,263.38,262.91,263.27,8607.0,242.3396,242.7267,242.2935,242.6253,8607.0
2021-10-08 13:00:00,263.22,263.56,263.15,263.5,13946.0,242.5792,242.8926,242.5147,242.8373,13946.0
2021-10-08 13:05:00,263.44,263.45,263.27,263.35,6399.0,242.782,242.7912,242.6253,242.699,6399.0
2021-10-08 13:10:00,263.29,263.56,263.29,263.54,4245.0,242.6437,242.8926,242.6437,242.8741,4245.0
2021-10-08 13:15:00,263.54,263.58,263.3,263.3,4616.0,242.8741,242.911,242.6529,242.6529,4616.0
2021-10-08 13:20:00,263.39,263.55,263.28,263.35,9146.0,242.7359,242.8833,242.6345,242.699,9146.0
2021-10-08 13:25:00,263.45,263.57,263.45,263.5,3751.0,242.7912,242.9018,242.7912,242.8373,3751.0
2021-10-08 13:30:00,263.43,263.57,263.37,263.51,5829.0,242.7727,242.9018,242.7175,242.8465,5829.0
2021-10-08 13:35:00,263.48,263.55,263.36,263.46,3375.0,242.8188,242.8833,242.7082,242.8004,3375.0
2021-10-08 13:40:00,263.41,263.51,263.29,263.5,8884.0,242.7543,242.8465,242.6437,242.8373,8884.0
2021-10-08 13:45:00,263.42,263.6,263.36,263.6,3700.0,242.7635,242.9294,242.7082,242.9294,3700.0
2021-10-08 13:50:00,263.6,263.66,263.49,263.66,4698.0,242.9294,242.9847,242.828,242.9847,4698.0
2021-10-08 13:55:00,263.65,263.88,263.65,263.85,11121.0,242.9755,243.1875,242.9755,243.1598,11121.0
2021-10-08 14:00:00,263.94,264.17,263.84,264.17,3295.0,243.2428,243.4547,243.1506,243.4547,3295.0
2021-10-08 14:05:00,264.02,264.25,264.02,264.2,3002.0,243.3165,243.5284,243.3165,243.4824,3002.0
2021-10-08 14:10:00,264.22,264.42,264.2,264.41,5610.0,243.5008,243.6851,243.4824,243.6759,5610.0
2021-10-08 14:15:00,264.37,264.55,264.34,264.55,10897.0,243.639,243.8049,243.6114,243.8049,10897.0
2021-10-08 14:20:00,264.52,264.86,264.52,264.73,8957.0,243.7773,244.0906,243.7773,243.9708,8957.0
2021-10-08 14:25:00,264.72,264.89,264.71,264.86,4996.0,243.9616,244.1183,243.9524,244.0906,4996.0
2021-10-08 14:30:00,264.82,264.97,264.75,264.78,9311.0,244.0537,244.192,243.9892,244.0169,9311.0
2021-10-08 14:35:00,264.74,264.74,264.31,264.44,27335.0,243.98,243.98,243.5837,243.7035,27335.0
2021-10-08 14:40:00,264.43,264.77,264.3,264.57,39597.0,243.6943,244.0077,243.5745,243.8234,39597.0
2021-10-08 14:45:00,264.57,264.62,264.3,264.54,25584.0,243.8234,243.8694,243.5745,243.7957,25584.0
2021-10-08 14:50:00,264.45,264.59,264.4,264.49,4276.0,243.7128,243.8418,243.6667,243.7496,4276.0
2021-10-08 14:55:00,264.4,264.6,264.4,264.48,4792.0,243.6667,243.851,243.6667,243.7404,4792.0
2021-10-08 15:00:00,264.39,264.5,264.33,264.48,5507.0,243.6575,243.7588,243.6022,243.7404,5507.0
2021-10-08 15:05:00,264.47,264.56,264.31,264.45,3342.0,243.7312,243.8141,243.5837,243.7128,3342.0
2021-10-08 15:10:00,264.41,264.68,264.41,264.68,3303.0,243.6759,243.9247,243.6759,243.9247,3303.0
2021-10-08 15:15:00,264.65,264.65,264.49,264.63,3651.0,243.8971,243.8971,243.7496,243.8786,3651.0
2021-10-08 15:20:00,264.58,264.7,264.54,264.61,3217.0,243.8326,243.9432,243.7957,243.8602,3217.0
2021-10-08 15:25:00,264.67,264.69,264.53,264.69,5162.0,243.9155,243.9339,243.7865,243.9339,5162.0
2021-10-08 15:30:00,264.63,264.69,264.51,264.61,7510.0,243.8786,243.9339,243.7681,243.8602,7510.0
2021-10-08 15:35:00,264.61,264.64,264.36,264.62,9152.0,243.8602,243.8879,243.6298,243.8694,9152.0
2021-10-08 15:40:00,264.56,264.88,264.55,264.73,19071.0,243.8141,244.109,243.8049,243.9708,19071.0
2021-10-08 15:45:00,264.75,265.13,264.68,264.92,27400.0,243.9892,244.3394,243.9247,244.1459,27400.0
2021-10-08 15:50:00,264.88,265.25,264.67,265.1,32276.0,244.109,244.45,243.9155,244.3118,32276.0
2021-10-08 15:55:00,265.05,265.17,264.82,264.9,48644.0,244.2657,244.3763,244.0537,244.1275,48644.0
2021-10-11 09:30:00,264.8,265.29,264.47,264.97,18647.0,244.0353,244.4869,243.7312,244.192,18647.0
2021-10-11 09:35:00,264.87,265.54,264.42,265.3,6050.0,244.0998,244.7173,243.6851,244.4961,6050.0
2021-10-11 09:40:00,265.31,265.79,265.08,265.34,8240.0,244.5053,244.9477,244.2934,244.533,8240.0
2021-10-11 09:45:00,265.43,265.51,264.61,265.02,53141.0,244.6159,244.6896,243.8602,244.2381,53141.0
2021-10-11 09:50:00,265.07,266.19,264.89,266.19,7919.0,244.2841,245.3163,244.1183,245.3163,7919.0
2021-10-11 09:55:00,266.14,266.31,265.86,266.11,4296.0,245.2702,245.4269,245.0122,245.2426,4296.0
2021-10-11 10:00:00,266.11,266.24,265.43,265.7,9677.0,245.2426,245.3624,244.6159,244.8647,9677.0
2021-10-11 10:05:00,265.66,265.73,264.86,264.86,9041.0,244.8279,244.8924,244.0906,244.0906,9041.0
2021-10-11 10:10:00,264.94,265.63,264.73,265.35,26282.0,244.1643,244.8002,243.9708,244.5422,26282.0
2021-10-11 10:15:00,265.41,266.29,265.37,266.28,8978.0,244.5975,245.4085,244.5606,245.3993,8978.0
2021-10-11 10:20:00,266.32,267.0,266.32,266.96,5208.0,245.4361,246.0628,245.4361,246.0259,5208.0
2021-10-11 10:25:00,267.07,267.11,266.62,266.76,2634.0,246.1273,246.1642,245.7126,245.8416,2634.0
2021-10-11 10:30:00,266.65,267.31,266.48,267.31,15189.0,245.7402,246.3485,245.5836,246.3485,15189.0
2021-10-11 10:35:00,267.24,267.67,267.22,267.67,22548.0,246.284,246.6803,246.2655,246.6803,22548.0
2021-10-11 10:40:00,267.6,267.67,267.22,267.59,14222.0,246.6158,246.6803,246.2655,246.6065,14222.0
2021-10-11 10:45:00,267.67,267.71,267.44,267.53,8858.0,246.6803,246.7171,246.4683,246.5512,8858.0
2021-10-11 10:50:00,267.49,267.88,267.46,267.61,19278.0,246.5144,246.8738,246.4867,246.625,19278.0
2021-10-11 10:55:00,267.69,267.97,267.3,267.38,16799.0,246.6987,246.9567,246.3393,246.413,16799.0
2021-10-11 11:00:00,267.32,267.33,266.94,267.07,26391.0,246.3577,246.3669,246.0075,246.1273,26391.0
2021-10-11 11:05:00,267.07,267.21,266.7,266.94,18200.0,246.1273,246.2563,245.7863,246.0075,18200.0
2021-10-11 11:10:00,266.88,267.18,266.7,267.04,12642.0,245.9522,246.2287,245.7863,246.0997,12642.0
2021-10-11 11:15:00,266.98,267.07,266.72,266.87,7247.0,246.0444,246.1273,245.8048,245.943,7247.0
2021-10-11 11:20:00,266.96,267.01,266.7,267.01,12786.0,246.0259,246.072,245.7863,246.072,12786.0
2021-10-11 11:25:00,267.11,267.11,266.67,266.71,5259.0,246.1642,246.1642,245.7587,245.7955,5259.0
2021-10-11 11:30:00,266.73,266.78,266.37,266.67,14460.0,245.814,245.8601,245.4822,245.7587,14460.0
2021-10-11 11:35:00,266.69,267.28,266.64,267.22,6062.0,245.7771,246.3208,245.731,246.2655,6062.0
2021-10-11 11:40:00,267.22,267.31,267.07,267.09,6500.0,246.2655,246.3485,246.1273,246.1457,6500.0
2021-10-11 11:45:00,267.16,267.25,266.89,267.03,3623.0,246.2103,246.2932,245.9614,246.0904,3623.0
2021-10-11 11:50:00,266.94,266.94,266.77,266.84,5039.0,246.0075,246.0075,245.8508,245.9153,5039.0
2021-10-11 11:55:00,266.84,266.92,266.76,266.91,3703.0,245.9153,245.9891,245.8416,245.9799,3703.0
2021-10-11 12:00:00,266.94,266.96,266.61,266.62,3900.0,246.0075,246.0259,245.7034,245.7126,3900.0
2021-10-11 12:05:00,266.58,266.8,266.36,266.79,6306.0,245.6757,245.8785,245.473,245.8693,6306.0
2021-10-11 12:10:00,266.7,266.72,266.37,266.43,2931.0,245.7863,245.8048,245.4822,245.5375,2931.0
2021-10-11 12:15:00,266.43,266.64,266.26,266.51,11899.0,245.5375,245.731,245.3808,245.6112,11899.0
2021-10-11 12:20:00,266.58,266.64,266.41,266.63,16614.0,245.6757,245.731,245.5191,245.7218,16614.0
2021-10-11 12:25:00,266.6,266.66,266.51,266.55,9918.0,245.6942,245.7495,245.6112,245.6481,9918.0
2021-10-11 12:30:00,266.5,266.51,266.09,266.2,6395.0,245.602,245.6112,245.2242,245.3255,6395.0
2021-10-11 12:35:00,266.2,266.2,266.04,266.08,3753.0,245.3255,245.3255,245.1781,245.2149,3753.0
2021-10-11 12:40:00,266.08,266.21,265.96,266.04,6093.0,245.2149,245.3347,245.1044,245.1781,6093.0
2021-10-11 12:45:00,266.04,266.18,265.99,266.02,4063.0,245.1781,245.3071,245.132,245.1596,4063.0
2021-10-11 12:50:00,265.95,266.0,265.84,265.89,8343.0,245.0951,245.1412,244.9938,245.0398,8343.0
2021-10-11 12:55:00,265.92,266.08,265.81,266.07,6862.0,245.0675,245.2149,244.9661,245.2057,6862.0
2021-10-11 13:00:00,266.07,266.15,265.63,265.78,19033.0,245.2057,245.2795,244.8002,244.9385,19033.0
2021-10-11 13:05:00,265.77,265.77,265.41,265.46,8217.0,244.9293,244.9293,244.5975,244.6436,8217.0
2021-10-11 13:10:00,265.49,265.84,265.49,265.68,6588.0,244.6712,244.9938,244.6712,244.8463,6588.0
2021-10-11 13:15:00,265.67,265.75,265.56,265.6,5809.0,244.8371,244.9108,244.7357,244.7726,5809.0
2021-10-11 13:20:00,265.56,265.57,265.37,265.5,6554.0,244.7357,244.7449,244.5606,244.6804,6554.0
2021-10-11 13:25:00,265.3,265.34,265.04,265.21,6258.0,244.4961,244.533,244.2565,244.4132,6258.0
2021-10-11 13:30:00,265.21,265.21,264.99,265.15,8572.0,244.4132,244.4132,244.2104,244.3579,8572.0
2021-10-11 13:35:00,265.17,265.37,265.03,265.2,22000.0,244.3763,244.5606,244.2473,244.4039,22000.0
2021-10-11 13:40:00,265.19,265.31,265.1,265.31,4275.0,244.3947,244.5053,244.3118,244.5053,4275.0
2021-10-11 13:45:00,265.34,265.34,264.9,264.9,10318.0,244.533,244.533,244.1275,244.1275,10318.0
2021-10-11 13:50:00,264.98,264.98,264.79,264.85,3105.0,244.2012,244.2012,244.0261,244.0814,3105.0
2021-10-11 13:55:00,264.9,265.09,264.88,265.09,4596.0,244.1275,244.3026,244.109,244.3026,4596.0
2021-10-11 14:00:00,264.99,265.19,264.99,265.19,3224.0,244.2104,244.3947,244.2104,244.3947,3224.0
2021-10-11 14:05:00,265.21,265.27,265.18,265.18,2525.0,244.4132,244.4685,244.3855,244.3855,2525.0
2021-10-11 14:10:00,265.18,265.24,265.06,265.17,3560.0,244.3855,244.4408,244.2749,244.3763,3560.0
2021-10-11 14:15:00,265.2,265.38,265.2,265.32,5764.0,244.4039,244.5698,244.4039,244.5145,5764.0
2021-10-11 14:20:00,265.17,265.3,265.12,265.17,3762.0,244.3763,244.4961,244.3302,244.3763,3762.0
2021-10-11 14:25:00,265.06,265.2,264.68,264.9,3920.0,244.2749,244.4039,243.9247,244.1275,3920.0
2021-10-11 14:30:00,264.93,264.99,264.78,264.89,4571.0,244.1551,244.2104,244.0169,244.1183,4571.0
2021-10-11 14:35:00,264.81,264.93,264.45,264.55,4517.0,244.0445,244.1551,243.7128,243.8049,4517.0
2021-10-11 14:40:00,264.51,264.73,264.43,264.52,7832.0,243.7681,243.9708,243.6943,243.7773,7832.0
2021-10-11 14:45:00,264.54,264.7,264.46,264.64,7040.0,243.7957,243.9432,243.722,243.8879,7040.0
2021-10-11 14:50:00,264.45,264.69,264.43,264.64,5656.0,243.7128,243.9339,243.6943,243.8879,5656.0
2021-10-11 14:55:00,264.69,265.17,264.67,265.17,12700.0,243.9339,244.3763,243.9155,244.3763,12700.0
2021-10-11 15:00:00,265.14,265.46,265.11,265.36,7038.0,244.3487,244.6436,244.321,244.5514,7038.0
2021-10-11 15:05:00,265.37,265.42,264.99,265.06,10108.0,244.5606,244.6067,244.2104,244.2749,10108.0
2021-10-11 15:10:00,264.99,265.07,264.86,264.96,3740.0,244.2104,244.2841,244.0906,244.1828,3740.0
2021-10-11 15:15:00,264.87,265.16,264.87,265.06,5746.0,244.0998,244.3671,244.0998,244.2749,5746.0
2021-10-11 15:20:00,264.98,264.99,264.58,264.63,5449.0,244.2012,244.2104,243.8326,243.8786,5449.0
2021-10-11 15:25:00,264.72,264.88,264.7,264.88,8600.0,243.9616,244.109,243.9432,244.109,8600.0
2021-10-11 15:30:00,264.83,265.18,264.83,265.02,7386.0,244.063,244.3855,244.063,244.2381,7386.0
2021-10-11 15:35:00,265.03,265.15,264.91,265.0,9506.0,244.2473,244.3579,244.1367,244.2196,9506.0
2021-10-11 15:40:00,264.98,264.98,264.79,264.79,6109.0,244.2012,244.2012,244.0261,244.0261,6109.0
2021-10-11 15:45:00,264.71,264.73,264.44,264.57,14839.0,243.9524,243.9708,243.7035,243.8234,14839.0
2021-10-11 15:50:00,264.62,264.62,264.39,264.47,19207.0,243.8694,243.8694,243.6575,243.7312,19207.0
2021-10-11 15:55:00,264.5,264.58,264.07,264.46,60948.0,243.7588,243.8326,243.3626,243.722,60948.0
2021-10-12 09:30:00,263.67,264.59,262.76,263.85,14964.0,242.9939,243.8418,242.1553,243.1598,14964.0
2021-10-12 09:35:00,263.97,264.31,263.67,263.67,2820.0,243.2704,243.5837,242.9939,242.9939,2820.0
2021-10-12 09:40:00,263.65,264.37,263.01,263.03,8043.0,242.9755,243.639,242.3857,242.4041,8043.0
2021-10-12 09:45:00,263.03,263.03,262.21,262.81,13088.0,242.4041,242.4041,241.6484,242.2014,13088.0
2021-10-12 09:50:00,263.17,263.91,263.17,263.72,2747.0,242.5331,243.2151,242.5331,243.04,2747.0
2021-10-12 09:55:00,263.72,263.97,262.8,262.8,4793.0,243.04,243.2704,242.1921,242.1921,4793.0
2021-10-12 10:00:00,262.92,263.36,261.86,262.2,12806.0,242.3027,242.7082,241.3259,241.6392,12806.0
2021-10-12 10:05:00,262.1,262.35,261.79,261.8,8518.0,241.547,241.7774,241.2614,241.2706,8518.0
2021-10-12 10:10:00,261.83,261.91,261.47,261.58,7981.0,241.2982,241.3719,240.9664,241.0678,7981.0
2021-10-12 10:15:00,261.41,262.1,261.16,261.58,15745.0,240.9111,241.547,240.6808,241.0678,15745.0
2021-10-12 10:20:00,261.62,261.99,261.37,261.83,6610.0,241.1047,241.4457,240.8743,241.2982,6610.0
2021-10-12 10:25:00,261.63,261.81,261.43,261.69,5707.0,241.1139,241.2798,240.9296,241.1692,5707.0
2021-10-12 10:30:00,261.61,261.84,261.49,261.74,11475.0,241.0955,241.3074,240.9849,241.2153,11475.0
2021-10-12 10:35:00,261.75,261.87,261.52,261.72,14590.0,241.2245,241.3351,241.0125,241.1968,14590.0
2021-10-12 10:40:00,261.74,261.83,261.29,261.41,16492.0,241.2153,241.2982,240.8006,240.9111,16492.0
2021-10-12 10:45:00,261.52,262.18,261.52,261.96,10893.0,241.0125,241.6208,241.0125,241.418,10893.0
2021-10-12 10:50:00,262.07,262.55,262.02,262.41,9201.0,241.5194,241.9618,241.4733,241.8327,9201.0
2021-10-12 10:55:00,262.16,262.79,262.16,262.6,3710.0,241.6023,242.1829,241.6023,242.0078,3710.0
2021-10-12 11:00:00,262.61,262.83,262.41,262.74,4843.0,242.017,242.2198,241.8327,242.1369,4843.0
2021-10-12 11:05:00,262.72,263.4,262.71,263.23,5987.0,242.1184,242.7451,242.1092,242.5884,5987.0
2021-10-12 11:10:00,263.1,263.1,262.6,262.68,3813.0,242.4686,242.4686,242.0078,242.0816,3813.0
2021-10-12 11:15:00,262.78,262.82,262.37,262.45,4692.0,242.1737,242.2106,241.7959,241.8696,4692.0
2021-10-12 11:20:00,262.52,262.9,262.4,262.69,3088.0,241.9341,242.2843,241.8235,242.0908,3088.0
2021-10-12 11:25:00,262.51,262.61,262.37,262.37,2683.0,241.9249,242.017,241.7959,241.7959,2683.0
2021-10-12 11:30:00,262.42,262.56,262.38,262.41,5308.0,241.8419,241.971,241.8051,241.8327,5308.0
2021-10-12 11:35:00,262.41,262.47,262.33,262.36,3932.0,241.8327,241.888,241.759,241.7867,3932.0
2021-10-12 11:40:00,262.34,262.41,262.01,262.08,3787.0,241.7682,241.8327,241.4641,241.5286,3787.0
2021-10-12 11:45:00,262.07,262.3,262.06,262.29,2967.0,241.5194,241.7314,241.5102,241.7221,2967.0
2021-10-12 11:50:00,262.35,262.4,262.15,262.37,2827.0,241.7774,241.8235,241.5931,241.7959,2827.0
2021-10-12 11:55:00,262.41,262.61,262.32,262.54,3561.0,241.8327,242.017,241.7498,241.9525,3561.0
2021-10-12 12:00:00,262.61,262.72,262.47,262.72,3475.0,242.017,242.1184,241.888,242.1184,3475.0
2021-10-12 12:05:00,262.77,262.91,262.6,262.64,5788.0,242.1645,242.2935,242.0078,242.0447,5788.0
2021-10-12 12:10:00,262.7,262.74,262.58,262.65,5674.0,242.1,242.1369,241.9894,242.0539,5674.0
2021-10-12 12:15:00,262.65,262.65,262.21,262.21,1914.0,242.0539,242.0539,241.6484,241.6484,1914.0
2021-10-12 12:20:00,262.28,262.31,262.05,262.16,9964.0,241.7129,241.7406,241.501,241.6023,9964.0
2021-10-12 12:25:00,262.16,262.3,262.07,262.11,9388.0,241.6023,241.7314,241.5194,241.5563,9388.0
2021-10-12 12:30:00,262.17,262.26,261.9,262.06,10909.0,241.6116,241.6945,241.3627,241.5102,10909.0
2021-10-12 12:35:00,261.99,262.0,261.52,261.68,11683.0,241.4457,241.4549,241.0125,241.16,11683.0
2021-10-12 12:40:00,261.83,262.06,261.79,261.96,3038.0,241.2982,241.5102,241.2614,241.418,3038.0
2021-10-12 12:45:00,261.96,262.07,261.91,262.01,2930.0,241.418,241.5194,241.3719,241.4641,2930.0
2021-10-12 12:50:00,261.91,262.05,261.87,262.0,2382.0,241.3719,241.501,241.3351,241.4549,2382.0
2021-10-12 12:55:00,261.92,262.1,261.88,261.98,2713.0,241.3812,241.547,241.3443,241.4365,2713.0
2021-10-12 13:00:00,262.02,262.02,261.68,261.71,3000.0,241.4733,241.4733,241.16,241.1876,3000.0
2021-10-12 13:05:00,261.81,261.81,261.57,261.57,14565.0,241.2798,241.2798,241.0586,241.0586,14565.0
2021-10-12 13:10:00,261.52,261.76,261.42,261.48,17090.0,241.0125,241.2337,240.9204,240.9757,17090.0
2021-10-12 13:15:00,261.45,261.45,261.16,261.27,10473.0,240.948,240.948,240.6808,240.7821,10473.0
2021-10-12 13:20:00,261.27,261.31,261.17,261.21,4166.0,240.7821,240.819,240.69,240.7268,4166.0
2021-10-12 13:25:00,261.19,261.73,261.18,261.55,3968.0,240.7084,241.2061,240.6992,241.0402,3968.0
2021-10-12 13:30:00,261.63,261.72,261.52,261.65,7838.0,241.1139,241.1968,241.0125,241.1323,7838.0
2021-10-12 13:35:00,261.58,261.68,261.52,261.64,3716.0,241.0678,241.16,241.0125,241.1231,3716.0
2021-10-12 13:40:00,261.69,262.0,261.69,262.0,3524.0,241.1692,241.4549,241.1692,241.4549,3524.0
2021-10-12 13:45:00,262.02,262.23,262.02,262.2,3871.0,241.4733,241.6668,241.4733,241.6392,3871.0
2021-10-12 13:50:00,262.15,262.29,261.76,261.76,5891.0,241.5931,241.7221,241.2337,241.2337,5891.0
2021-10-12 13:55:00,261.87,262.06,261.8,261.97,3752.0,241.3351,241.5102,241.2706,241.4272,3752.0
2021-10-12 14:00:00,261.82,261.91,261.58,261.91,6815.0,241.289,241.3719,241.0678,241.3719,6815.0
2021-10-12 14:05:00,261.77,262.02,261.75,262.0,2368.0,241.2429,241.4733,241.2245,241.4549,2368.0
2021-10-12 14:10:00,261.99,262.2,261.97,262.2,2763.0,241.4457,241.6392,241.4272,241.6392,2763.0
2021-10-12 14:15:00,262.18,262.28,262.06,262.12,2871.0,241.6208,241.7129,241.5102,241.5655,2871.0
2021-10-12 14:20:00,262.11,262.11,261.95,261.97,1953.0,241.5563,241.5563,241.4088,241.4272,1953.0
2021-10-12 14:25:00,261.95,262.01,261.88,261.91,2268.0,241.4088,241.4641,241.3443,241.3719,2268.0
2021-10-12 14:30:00,261.94,262.06,261.88,261.97,3087.0,241.3996,241.5102,241.3443,241.4272,3087.0
2021-10-12 14:35:00,261.97,262.01,261.83,261.83,2992.0,241.4272,241.4641,241.2982,241.2982,2992.0
2021-10-12 14:40:00,261.93,261.93,261.7,261.83,2700.0,241.3904,241.3904,241.1784,241.2982,2700.0
2021-10-12 14:45:00,261.83,261.91,261.76,261.86,3623.0,241.2982,241.3719,241.2337,241.3259,3623.0
2021-10-12 14:50:00,261.9,261.93,261.74,261.87,3789.0,241.3627,241.3904,241.2153,241.3351,3789.0
2021-10-12 14:55:00,261.89,261.89,261.47,261.47,4000.0,241.3535,241.3535,240.9664,240.9664,4000.0
2021-10-12 15:00:00,261.49,261.66,261.39,261.66,3213.0,240.9849,241.1415,240.8927,241.1415,3213.0
2021-10-12 15:05:00,261.67,261.81,261.54,261.8,9454.0,241.1508,241.2798,241.031,241.2706,9454.0
2021-10-12 15:10:00,261.79,262.08,261.79,261.94,4881.0,241.2614,241.5286,241.2614,241.3996,4881.0
2021-10-12 15:15:00,261.89,261.89,261.56,261.82,4718.0,241.3535,241.3535,241.0494,241.289,4718.0
2021-10-12 15:20:00,261.83,261.85,261.62,261.85,6009.0,241.2982,241.3166,241.1047,241.3166,6009.0
2021-10-12 15:25:00,261.77,261.77,261.6,261.69,3740.0,241.2429,241.2429,241.0862,241.1692,3740.0
2021-10-12 15:30:00,261.62,261.79,261.51,261.79,5239.0,241.1047,241.2614,241.0033,241.2614,5239.0
2021-10-12 15:35:00,261.81,261.85,261.68,261.74,6683.0,241.2798,241.3166,241.16,241.2153,6683.0
2021-10-12 15:40:00,261.69,261.78,261.27,261.37,12643.0,241.1692,241.2521,240.7821,240.8743,12643.0
2021-10-12 15:45:00,261.3,261.3,260.95,260.95,15236.0,240.8098,240.8098,240.4872,240.4872,15236.0
2021-10-12 15:50:00,260.86,261.16,260.72,260.81,23997.0,240.4043,240.6808,240.2753,240.3582,23997.0
2021-10-12 15:55:00,260.82,261.4,260.82,261.01,57155.0,240.3674,240.9019,240.3674,240.5425,57155.0
2021-10-13 09:30:00,261.1,262.16,260.68,261.75,18060.0,240.6255,241.6023,240.2384,241.2245,18060.0
2021-10-13 09:35:00,261.36,261.77,261.35,261.59,2967.0,240.8651,241.2429,240.8559,241.077,2967.0
2021-10-13 09:40:00,262.06,262.07,261.54,261.55,3826.0,241.5102,241.5194,241.031,241.0402,3826.0
2021-10-13 09:45:00,261.33,261.33,260.57,260.57,2933.0,240.8374,240.8374,240.137,240.137,2933.0
2021-10-13 09:50:00,260.64,260.76,260.36,260.42,5226.0,240.2015,240.3121,239.9435,239.9988,5226.0
2021-10-13 09:55:00,260.32,260.77,260.0,260.0,2832.0,239.9066,240.3213,239.6117,239.6117,2832.0
2021-10-13 10:00:00,260.2,260.26,259.91,259.93,5271.0,239.796,239.8513,239.5288,239.5472,5271.0
2021-10-13 10:05:00,259.93,260.1,259.7,259.74,5480.0,239.5472,239.7039,239.3352,239.3721,5480.0
2021-10-13 10:10:00,259.73,259.74,258.98,259.22,6405.0,239.3629,239.3721,238.6717,238.8929,6405.0
2021-10-13 10:15:00,259.11,259.41,258.89,259.19,5858.0,238.7915,239.068,238.5888,238.8652,5858.0
2021-10-13 10:20:00,259.25,259.45,258.91,259.37,4606.0,238.9205,239.1048,238.6072,239.0311,4606.0
2021-10-13 10:25:00,259.42,259.45,259.02,259.07,7465.0,239.0772,239.1048,238.7086,238.7546,7465.0
2021-10-13 10:30:00,259.05,259.45,259.03,259.44,7292.0,238.7362,239.1048,238.7178,239.0956,7292.0
2021-10-13 10:35:00,259.41,259.47,259.03,259.23,4652.0,239.068,239.1233,238.7178,238.9021,4652.0
2021-10-13 10:40:00,259.27,259.75,259.27,259.66,3687.0,238.939,239.3813,238.939,239.2984,3687.0
2021-10-13 10:45:00,259.65,259.66,259.38,259.5,8539.0,239.2892,239.2984,239.0403,239.1509,8539.0
2021-10-13 10:50:00,259.69,259.91,259.69,259.87,3470.0,239.326,239.5288,239.326,239.4919,3470.0
2021-10-13 10:55:00,259.86,259.86,259.66,259.84,3452.0,239.4827,239.4827,239.2984,239.4643,3452.0
2021-10-13 11:00:00,259.84,260.07,259.78,260.03,10612.0,239.4643,239.6762,239.409,239.6394,10612.0
2021-10-13 11:05:00,260.14,260.16,259.59,259.99,17574.0,239.7407,239.7592,239.2339,239.6025,17574.0
2021-10-13 11:10:00,260.07,260.32,260.07,260.32,2497.0,239.6762,239.9066,239.6762,239.9066,2497.0
2021-10-13 11:15:00,260.28,260.5,260.2,260.35,6234.0,239.8698,240.0725,239.796,239.9343,6234.0
2021-10-13 11:20:00,260.39,260.47,260.05,260.05,5761.0,239.9711,240.0449,239.6578,239.6578,5761.0
2021-10-13 11:25:00,260.14,260.19,260.0,260.0,1412.0,239.7407,239.7868,239.6117,239.6117,1412.0
2021-10-13 11:30:00,260.09,260.26,259.98,260.25,2667.0,239.6947,239.8513,239.5933,239.8421,2667.0
2021-10-13 11:35:00,260.25,260.37,260.05,260.24,3176.0,239.8421,239.9527,239.6578,239.8329,3176.0
2021-10-13 11:40:00,260.42,260.68,260.35,260.67,5212.0,239.9988,240.2384,239.9343,240.2292,5212.0
2021-10-13 11:45:00,260.94,261.14,260.72,260.85,7073.0,240.478,240.6623,240.2753,240.3951,7073.0
2021-10-13 11:50:00,260.92,260.92,260.7,260.79,1280.0,240.4596,240.4596,240.2568,240.3398,1280.0
2021-10-13 11:55:00,260.88,261.06,260.88,260.92,2464.0,240.4227,240.5886,240.4227,240.4596,2464.0
2021-10-13 12:00:00,260.99,261.03,260.9,260.94,3313.0,240.5241,240.5609,240.4411,240.478,3313.0
2021-10-13 12:05:00,261.03,261.35,260.98,261.26,7188.0,240.5609,240.8559,240.5149,240.7729,7188.0
2021-10-13 12:10:00,261.28,261.43,261.24,261.43,2553.0,240.7913,240.9296,240.7545,240.9296,2553.0
2021-10-13 12:15:00,261.39,261.42,261.23,261.26,3250.0,240.8927,240.9204,240.7453,240.7729,3250.0
2021-10-13 12:20:00,261.37,261.54,261.37,261.42,2027.0,240.8743,241.031,240.8743,240.9204,2027.0
2021-10-13 12:25:00,261.48,261.75,261.48,261.55,4151.0,240.9757,241.2245,240.9757,241.0402,4151.0
2021-10-13 12:30:00,261.44,261.68,261.39,261.61,4265.0,240.9388,241.16,240.8927,241.0955,4265.0
2021-10-13 12:35:00,261.67,261.67,261.48,261.6,2134.0,241.1508,241.1508,240.9757,241.0862,2134.0
2021-10-13 12:40:00,261.68,261.85,261.68,261.76,2861.0,241.16,241.3166,241.16,241.2337,2861.0
2021-10-13 12:45:00,261.77,261.85,261.68,261.85,4150.0,241.2429,241.3166,241.16,241.3166,4150.0
2021-10-13 12:50:00,261.85,261.89,261.7,261.79,12346.0,241.3166,241.3535,241.1784,241.2614,12346.0
2021-10-13 12:55:00,261.71,262.08,261.71,262.02,7194.0,241.1876,241.5286,241.1876,241.4733,7194.0
2021-10-13 13:00:00,262.01,262.09,261.93,262.05,2416.0,241.4641,241.5378,241.3904,241.501,2416.0
2021-10-13 13:05:00,262.05,262.11,261.95,262.11,6436.0,241.501,241.5563,241.4088,241.5563,6436.0
2021-10-13 13:10:00,262.15,262.36,261.91,262.09,8164.0,241.5931,241.7867,241.3719,241.5378,8164.0
2021-10-13 13:15:00,261.99,262.06,261.88,261.99,2601.0,241.4457,241.5102,241.3443,241.4457,2601.0
2021-10-13 13:20:00,262.14,262.54,262.1,262.54,3894.0,241.5839,241.9525,241.547,241.9525,3894.0
2021-10-13 13:25:00,262.54,262.9,262.53,262.7,5449.0,241.9525,242.2843,241.9433,242.1,5449.0
2021-10-13 13:30:00,262.76,263.03,262.75,263.01,3576.0,242.1553,242.4041,242.1461,242.3857,3576.0
2021-10-13 13:35:00,263.09,263.18,263.06,263.12,4552.0,242.4594,242.5424,242.4318,242.4871,4552.0
2021-10-13 13:40:00,263.12,263.12,262.95,263.05,3937.0,242.4871,242.4871,242.3304,242.4225,3937.0
2021-10-13 13:45:00,263.07,263.19,262.94,262.94,3085.0,242.441,242.5516,242.3212,242.3212,3085.0
2021-10-13 13:50:00,262.88,263.17,262.88,263.12,1802.0,242.2659,242.5331,242.2659,242.4871,1802.0
2021-10-13 13:55:00,263.15,263.33,263.13,263.22,2721.0,242.5147,242.6806,242.4963,242.5792,2721.0
2021-10-13 14:00:00,263.1,264.0,263.06,263.26,5767.0,242.4686,243.298,242.4318,242.6161,5767.0
2021-10-13 14:05:00,263.31,263.32,262.76,263.15,5084.0,242.6622,242.6714,242.1553,242.5147,5084.0
2021-10-13 14:10:00,263.26,263.4,263.1,263.4,2445.0,242.6161,242.7451,242.4686,242.7451,2445.0
2021-10-13 14:15:00,263.4,263.4,263.02,263.2,4098.0,242.7451,242.7451,242.3949,242.5608,4098.0
2021-10-13 14:20:00,263.27,263.32,263.17,263.21,1410.0,242.6253,242.6714,242.5331,242.57,1410.0
2021-10-13 14:25:00,263.18,263.23,262.92,262.92,1820.0,242.5424,242.5884,242.3027,242.3027,1820.0
2021-10-13 14:30:00,262.93,262.99,262.61,262.62,3874.0,242.312,242.3673,242.017,242.0263,3874.0
2021-10-13 14:35:00,262.56,262.58,262.5,262.5,1090.0,241.971,241.9894,241.9157,241.9157,1090.0
2021-10-13 14:40:00,262.53,262.53,262.22,262.29,6251.0,241.9433,241.9433,241.6576,241.7221,6251.0
2021-10-13 14:45:00,262.38,262.67,262.37,262.62,3604.0,241.8051,242.0723,241.7959,242.0263,3604.0
2021-10-13 14:50:00,262.59,262.71,262.5,262.56,2799.0,241.9986,242.1092,241.9157,241.971,2799.0
2021-10-13 14:55:00,262.53,262.63,262.51,262.52,4265.0,241.9433,242.0355,241.9249,241.9341,4265.0
2021-10-13 15:00:00,262.48,262.49,262.36,262.41,6989.0,241.8972,241.9065,241.7867,241.8327,6989.0
2021-10-13 15:05:00,262.54,262.91,262.45,262.9,4947.0,241.9525,242.2935,241.8696,242.2843,4947.0
2021-10-13 15:10:00,262.87,262.91,262.57,262.57,2722.0,242.2567,242.2935,241.9802,241.9802,2722.0
2021-10-13 15:15:00,262.47,262.8,262.46,262.69,4153.0,241.888,242.1921,241.8788,242.0908,4153.0
2021-10-13 15:20:00,262.62,262.62,262.18,262.18,4292.0,242.0263,242.0263,241.6208,241.6208,4292.0
2021-10-13 15:25:00,262.12,262.49,262.07,262.49,7676.0,241.5655,241.9065,241.5194,241.9065,7676.0
2021-10-13 15:30:00,262.51,262.77,262.5,262.7,5642.0,241.9249,242.1645,241.9157,242.1,5642.0
2021-10-13 15:35:00,262.71,262.77,262.37,262.4,8239.0,242.1092,242.1645,241.7959,241.8235,8239.0
2021-10-13 15:40:00,262.47,262.47,262.02,262.03,7837.0,241.888,241.888,241.4733,241.4825,7837.0
2021-10-13 15:45:00,262.05,262.51,262.02,262.42,11436.0,241.501,241.9249,241.4733,241.8419,11436.0
2021-10-13 15:50:00,262.42,262.67,262.32,262.61,16951.0,241.8419,242.0723,241.7498,242.017,16951.0
2021-10-13 15:55:00,262.61,262.66,262.13,262.28,44510.0,242.017,242.0631,241.5747,241.7129,44510.0
2021-10-14 09:30:00,264.53,265.35,263.47,263.8,24727.0,243.7865,244.5422,242.8096,243.1137,24727.0
2021-10-14 09:35:00,263.8,264.95,263.6,264.11,16478.0,243.1137,244.1736,242.9294,243.3994,16478.0
2021-10-14 09:40:00,264.13,264.97,264.1,264.22,4659.0,243.4179,244.192,243.3902,243.5008,4659.0
2021-10-14 09:45:00,264.19,264.71,264.18,264.31,8445.0,243.4732,243.9524,243.4639,243.5837,8445.0
2021-10-14 09:50:00,264.3,264.7,264.12,264.19,8752.0,243.5745,243.9432,243.4086,243.4732,8752.0
2021-10-14 09:55:00,264.22,264.67,264.07,264.44,7030.0,243.5008,243.9155,243.3626,243.7035,7030.0
2021-10-14 10:00:00,264.6,265.31,264.52,265.09,6769.0,243.851,244.5053,243.7773,244.3026,6769.0
2021-10-14 10:05:00,265.29,265.48,264.98,265.16,13024.0,244.4869,244.662,244.2012,244.3671,13024.0
2021-10-14 10:10:00,265.17,265.39,264.97,265.13,11097.0,244.3763,244.5791,244.192,244.3394,11097.0
2021-10-14 10:15:00,265.0,265.59,264.96,265.58,16190.0,244.2196,244.7634,244.1828,244.7542,16190.0
2021-10-14 10:20:00,265.63,265.71,265.31,265.71,8064.0,244.8002,244.874,244.5053,244.874,8064.0
2021-10-14 10:25:00,265.62,265.89,265.5,265.71,7040.0,244.791,245.0398,244.6804,244.874,7040.0
2021-10-14 10:30:00,265.79,265.81,265.19,265.32,10154.0,244.9477,244.9661,244.3947,244.5145,10154.0
2021-10-14 10:35:00,265.31,265.76,265.31,265.63,12130.0,244.5053,244.92,244.5053,244.8002,12130.0
2021-10-14 10:40:00,265.63,266.05,265.63,265.89,6091.0,244.8002,245.1873,244.8002,245.0398,6091.0
2021-10-14 10:45:00,265.82,266.09,265.75,265.85,5880.0,244.9753,245.2242,244.9108,245.003,5880.0
2021-10-14 10:50:00,265.88,265.94,265.76,265.87,10240.0,245.0306,245.0859,244.92,245.0214,10240.0
2021-10-14 10:55:00,265.87,266.02,265.82,265.91,18983.0,245.0214,245.1596,244.9753,245.0583,18983.0
2021-10-14 11:00:00,265.94,266.26,265.87,266.12,20672.0,245.0859,245.3808,245.0214,245.2518,20672.0
2021-10-14 11:05:00,266.18,266.63,266.01,266.1,14151.0,245.3071,245.7218,245.1504,245.2334,14151.0
2021-10-14 11:10:00,266.13,266.53,266.13,266.38,5188.0,245.261,245.6297,245.261,245.4914,5188.0
2021-10-14 11:15:00,266.38,266.65,266.29,266.64,5978.0,245.4914,245.7402,245.4085,245.731,5978.0
2021-10-14 11:20:00,266.64,266.69,266.47,266.61,4942.0,245.731,245.7771,245.5744,245.7034,4942.0
2021-10-14 11:25:00,266.56,266.62,266.39,266.44,3922.0,245.6573,245.7126,245.5006,245.5467,3922.0
2021-10-14 11:30:00,266.53,266.6,266.38,266.41,2897.0,245.6297,245.6942,245.4914,245.5191,2897.0
2021-10-14 11:35:00,266.51,266.74,266.4,266.71,3538.0,245.6112,245.8232,245.5099,245.7955,3538.0
2021-10-14 11:40:00,266.75,266.75,266.45,266.64,11933.0,245.8324,245.8324,245.5559,245.731,11933.0
2021-10-14 11:45:00,266.7,267.01,266.69,267.01,8674.0,245.7863,246.072,245.7771,246.072,8674.0
2021-10-14 11:50:00,267.03,267.08,266.61,266.73,3642.0,246.0904,246.1365,245.7034,245.814,3642.0
2021-10-14 11:55:00,266.64,266.8,266.59,266.61,4714.0,245.731,245.8785,245.685,245.7034,4714.0
2021-10-14 12:00:00,266.66,266.89,266.6,266.89,2100.0,245.7495,245.9614,245.6942,245.9614,2100.0
2021-10-14 12:05:00,266.89,266.89,266.62,266.62,2174.0,245.9614,245.9614,245.7126,245.7126,2174.0
2021-10-14 12:10:00,266.66,266.86,266.65,266.86,3524.0,245.7495,245.9338,245.7402,245.9338,3524.0
2021-10-14 12:15:00,266.86,267.0,266.75,266.91,3745.0,245.9338,246.0628,245.8324,245.9799,3745.0
2021-10-14 12:20:00,266.9,267.02,266.63,266.71,5769.0,245.9706,246.0812,245.7218,245.7955,5769.0
2021-10-14 12:25:00,266.7,267.21,266.7,266.98,7059.0,245.7863,246.2563,245.7863,246.0444,7059.0
2021-10-14 12:30:00,266.97,267.09,266.9,266.99,4709.0,246.0352,246.1457,245.9706,246.0536,4709.0
2021-10-14 12:35:00,267.04,267.28,267.01,267.12,2194.0,246.0997,246.3208,246.072,246.1734,2194.0
2021-10-14 12:40:00,267.12,267.61,267.01,267.51,11453.0,246.1734,246.625,246.072,246.5328,11453.0
2021-10-14 12:45:00,267.55,267.73,267.42,267.56,7987.0,246.5697,246.7356,246.4499,246.5789,7987.0
2021-10-14 12:50:00,267.57,267.63,267.37,267.41,7414.0,246.5881,246.6434,246.4038,246.4406,7414.0
2021-10-14 12:55:00,267.44,267.77,267.4,267.77,3032.0,246.4683,246.7724,246.4314,246.7724,3032.0
2021-10-14 13:00:00,267.84,267.91,267.68,267.68,5276.0,246.8369,246.9014,246.6895,246.6895,5276.0
2021-10-14 13:05:00,267.69,267.7,267.51,267.59,3209.0,246.6987,246.7079,246.5328,246.6065,3209.0
2021-10-14 13:10:00,267.49,267.59,267.48,267.55,3363.0,246.5144,246.6065,246.5052,246.5697,3363.0
2021-10-14 13:15:00,267.52,267.56,267.41,267.51,4135.0,246.542,246.5789,246.4406,246.5328,4135.0
2021-10-14 13:20:00,267.54,267.68,267.54,267.59,5037.0,246.5605,246.6895,246.5605,246.6065,5037.0
2021-10-14 13:25:00,267.59,267.67,267.42,267.53,3470.0,246.6065,246.6803,246.4499,246.5512,3470.0
2021-10-14 13:30:00,267.61,267.98,267.61,267.95,7169.0,246.625,246.966,246.625,246.9383,7169.0
2021-10-14 13:35:00,267.91,268.1,267.88,268.09,6570.0,246.9014,247.0765,246.8738,247.0673,6570.0
2021-10-14 13:40:00,268.04,268.49,268.04,268.48,7450.0,247.0212,247.436,247.0212,247.4267,7450.0
2021-10-14 13:45:00,268.5,268.55,268.22,268.38,4422.0,247.4452,247.4913,247.1871,247.3346,4422.0
2021-10-14 13:50:00,268.38,268.51,268.26,268.5,4559.0,247.3346,247.4544,247.224,247.4452,4559.0
2021-10-14 13:55:00,268.5,268.57,268.37,268.44,2989.0,247.4452,247.5097,247.3254,247.3899,2989.0
2021-10-14 14:00:00,268.37,268.57,268.27,268.3,4641.0,247.3254,247.5097,247.2332,247.2609,4641.0
2021-10-14 14:05:00,268.34,268.39,268.19,268.33,3094.0,247.2977,247.3438,247.1595,247.2885,3094.0
2021-10-14 14:10:00,268.37,268.47,268.34,268.41,6213.0,247.3254,247.4175,247.2977,247.3622,6213.0
2021-10-14 14:15:00,268.41,268.84,268.4,268.84,8435.0,247.3622,247.7585,247.353,247.7585,8435.0
2021-10-14 14:20:00,268.76,268.85,268.7,268.82,4973.0,247.6848,247.7677,247.6295,247.7401,4973.0
2021-10-14 14:25:00,268.84,269.1,268.77,269.1,5385.0,247.7585,247.9981,247.694,247.9981,5385.0
2021-10-14 14:30:00,269.07,269.33,269.03,269.33,7836.0,247.9705,248.2101,247.9336,248.2101,7836.0
2021-10-14 14:35:00,269.32,269.47,269.25,269.35,7523.0,248.2009,248.3391,248.1364,248.2285,7523.0
2021-10-14 14:40:00,269.4,269.47,269.31,269.44,12045.0,248.2746,248.3391,248.1917,248.3115,12045.0
2021-10-14 14:45:00,269.4,269.48,268.83,269.12,23210.0,248.2746,248.3483,247.7493,248.0166,23210.0
2021-10-14 14:50:00,269.09,269.21,268.94,269.13,7398.0,247.9889,248.0995,247.8507,248.0258,7398.0
2021-10-14 14:55:00,269.12,269.4,269.04,269.23,7373.0,248.0166,248.2746,247.9428,248.1179,7373.0
2021-10-14 15:00:00,269.24,269.27,269.1,269.18,5627.0,248.1271,248.1548,247.9981,248.0719,5627.0
2021-10-14 15:05:00,269.11,269.12,269.03,269.05,6005.0,248.0073,248.0166,247.9336,247.952,6005.0
2021-10-14 15:10:00,269.06,269.27,269.03,269.26,4949.0,247.9613,248.1548,247.9336,248.1456,4949.0
2021-10-14 15:15:00,269.26,269.34,269.18,269.29,6207.0,248.1456,248.2193,248.0719,248.1732,6207.0
2021-10-14 15:20:00,269.28,269.31,269.01,269.08,6989.0,248.164,248.1917,247.9152,247.9797,6989.0
2021-10-14 15:25:00,269.05,269.49,269.01,269.49,8864.0,247.952,248.3575,247.9152,248.3575,8864.0
2021-10-14 15:30:00,269.4,269.55,269.3,269.34,8925.0,248.2746,248.4128,248.1824,248.2193,8925.0
2021-10-14 15:35:00,269.37,269.42,268.97,269.34,16474.0,248.247,248.293,247.8783,248.2193,16474.0
2021-10-14 15:40:00,269.34,269.57,269.28,269.46,22908.0,248.2193,248.4313,248.164,248.3299,22908.0
2021-10-14 15:45:00,269.42,269.59,269.27,269.48,28177.0,248.293,248.4497,248.1548,248.3483,28177.0
2021-10-14 15:50:00,269.61,270.16,269.58,270.07,37087.0,248.4681,248.975,248.4405,248.8921,37087.0
2021-10-14 15:55:00,270.07,270.11,269.84,269.84,71666.0,248.8921,248.9289,248.6801,248.6801,71666.0
2021-10-15 09:30:00,271.59,272.14,270.68,271.13,46429.0,250.2929,250.7997,249.4542,249.8689,46429.0
2021-10-15 09:35:00,271.68,272.17,271.66,271.7,7751.0,250.3758,250.8274,250.3574,250.3942,7751.0
2021-10-15 09:40:00,271.9,272.2,271.7,272.2,6097.0,250.5786,250.855,250.3942,250.855,6097.0
2021-10-15 09:45:00,272.4,272.44,271.83,272.24,6082.0,251.0394,251.0762,250.514,250.8919,6082.0
2021-10-15 09:50:00,272.24,272.61,272.11,272.61,11626.0,250.8919,251.2329,250.7721,251.2329,11626.0
2021-10-15 09:55:00,272.82,273.87,272.82,273.84,12626.0,251.4264,252.3941,251.4264,252.3664,12626.0
2021-10-15 10:00:00,273.81,274.49,273.53,274.03,15174.0,252.3388,252.9655,252.0807,252.5415,15174.0
2021-10-15 10:05:00,274.42,274.68,274.35,274.61,5637.0,252.9009,253.1406,252.8364,253.0761,5637.0
2021-10-15 10:10:00,274.64,275.15,274.6,275.12,12730.0,253.1037,253.5737,253.0668,253.5461,12730.0
2021-10-15 10:15:00,275.09,275.88,275.05,275.85,10747.0,253.5184,254.2465,253.4815,254.2188,10747.0
2021-10-15 10:20:00,275.66,275.8,275.39,275.5,16098.0,254.0437,254.1727,253.7949,253.8963,16098.0
2021-10-15 10:25:00,275.46,275.63,274.83,275.38,30448.0,253.8594,254.0161,253.2788,253.7857,30448.0
2021-10-15 10:30:00,275.38,276.08,275.37,275.88,7271.0,253.7857,254.4308,253.7765,254.2465,7271.0
2021-10-15 10:35:00,276.0,276.21,275.82,276.19,14144.0,254.3571,254.5506,254.1912,254.5322,14144.0
2021-10-15 10:40:00,276.19,276.41,275.82,276.16,16559.0,254.5322,254.7349,254.1912,254.5045,16559.0
2021-10-15 10:45:00,276.13,276.63,275.89,276.55,7790.0,254.4769,254.9376,254.2557,254.8639,7790.0
2021-10-15 10:50:00,276.48,276.5,275.39,275.52,11960.0,254.7994,254.8178,253.7949,253.9147,11960.0
2021-10-15 10:55:00,275.54,275.64,275.22,275.27,9532.0,253.9331,254.0253,253.6382,253.6843,9532.0
2021-10-15 11:00:00,275.36,275.82,275.24,275.59,4901.0,253.7672,254.1912,253.6566,253.9792,4901.0
2021-10-15 11:05:00,275.8,275.8,275.42,275.42,4613.0,254.1727,254.1727,253.8225,253.8225,4613.0
2021-10-15 11:10:00,275.36,275.66,275.36,275.49,3054.0,253.7672,254.0437,253.7672,253.887,3054.0
2021-10-15 11:15:00,275.49,275.56,275.27,275.27,5041.0,253.887,253.9516,253.6843,253.6843,5041.0
2021-10-15 11:20:00,275.31,275.55,275.21,275.27,6662.0,253.7212,253.9423,253.629,253.6843,6662.0
2021-10-15 11:25:00,275.33,275.58,275.22,275.44,4801.0,253.7396,253.97,253.6382,253.841,4801.0
2021-10-15 11:30:00,275.42,275.53,275.26,275.3,4729.0,253.8225,253.9239,253.6751,253.7119,4729.0
2021-10-15 11:35:00,275.28,275.48,275.25,275.3,8430.0,253.6935,253.8778,253.6659,253.7119,8430.0
2021-10-15 11:40:00,275.32,275.45,275.26,275.44,2645.0,253.7304,253.8502,253.6751,253.841,2645.0
2021-10-15 11:45:00,275.49,275.7,275.35,275.39,4329.0,253.887,254.0806,253.758,253.7949,4329.0
2021-10-15 11:50:00,275.37,275.38,275.24,275.31,5729.0,253.7765,253.7857,253.6566,253.7212,5729.0
2021-10-15 11:55:00,275.35,275.42,275.22,275.27,4477.0,253.758,253.8225,253.6382,253.6843,4477.0
2021-10-15 12:00:00,275.27,275.5,275.27,275.5,2381.0,253.6843,253.8963,253.6843,253.8963,2381.0
2021-10-15 12:05:00,275.48,275.83,275.37,275.41,5269.0,253.8778,254.2004,253.7765,253.8133,5269.0
2021-10-15 12:10:00,275.5,275.56,275.36,275.5,4273.0,253.8963,253.9516,253.7672,253.8963,4273.0
2021-10-15 12:15:00,275.54,275.68,275.47,275.54,2680.0,253.9331,254.0621,253.8686,253.9331,2680.0
2021-10-15 12:20:00,275.46,275.54,275.36,275.49,4315.0,253.8594,253.9331,253.7672,253.887,4315.0
2021-10-15 12:25:00,275.49,275.52,275.39,275.48,3540.0,253.887,253.9147,253.7949,253.8778,3540.0
2021-10-15 12:30:00,275.51,275.63,275.39,275.39,3165.0,253.9055,254.0161,253.7949,253.7949,3165.0
2021-10-15 12:35:00,275.44,275.59,275.44,275.46,3625.0,253.841,253.9792,253.841,253.8594,3625.0
2021-10-15 12:40:00,275.48,275.63,275.48,275.56,2025.0,253.8778,254.0161,253.8778,253.9516,2025.0
2021-10-15 12:45:00,275.5,275.58,275.39,275.57,3758.0,253.8963,253.97,253.7949,253.9608,3758.0
2021-10-15 12:50:00,275.45,275.54,275.4,275.44,2348.0,253.8502,253.9331,253.8041,253.841,2348.0
2021-10-15 12:55:00,275.39,275.39,275.22,275.23,4875.0,253.7949,253.7949,253.6382,253.6474,4875.0
2021-10-15 13:00:00,275.24,275.54,275.21,275.48,3584.0,253.6566,253.9331,253.629,253.8778,3584.0
2021-10-15 13:05:00,275.43,275.67,275.43,275.58,4017.0,253.8317,254.0529,253.8317,253.97,4017.0
2021-10-15 13:10:00,275.55,275.66,275.52,275.6,8532.0,253.9423,254.0437,253.9147,253.9884,8532.0
2021-10-15 13:15:00,275.56,275.66,275.55,275.65,2252.0,253.9516,254.0437,253.9423,254.0345,2252.0
2021-10-15 13:20:00,275.56,275.84,275.56,275.71,2509.0,253.9516,254.2096,253.9516,254.0898,2509.0
2021-10-15 13:25:00,275.79,275.92,275.62,275.68,4784.0,254.1635,254.2833,254.0069,254.0621,4784.0
2021-10-15 13:30:00,275.78,275.98,275.63,275.98,2928.0,254.1543,254.3386,254.0161,254.3386,2928.0
2021-10-15 13:35:00,276.12,276.12,275.87,275.98,3750.0,254.4676,254.4676,254.2372,254.3386,3750.0
2021-10-15 13:40:00,275.88,276.02,275.78,276.01,5167.0,254.2465,254.3755,254.1543,254.3663,5167.0
2021-10-15 13:45:00,276.0,276.1,275.97,276.04,2915.0,254.3571,254.4492,254.3294,254.3939,2915.0
2021-10-15 13:50:00,276.04,276.17,276.04,276.13,1756.0,254.3939,254.5137,254.3939,254.4769,1756.0
2021-10-15 13:55:00,276.09,276.17,275.99,275.99,5786.0,254.44,254.5137,254.3478,254.3478,5786.0
2021-10-15 14:00:00,276.0,276.33,275.99,276.32,3402.0,254.3571,254.6612,254.3478,254.652,3402.0
2021-10-15 14:05:00,276.31,276.55,276.22,276.47,6928.0,254.6427,254.8639,254.5598,254.7902,6928.0
2021-10-15 14:10:00,276.47,276.66,276.47,276.66,2477.0,254.7902,254.9653,254.7902,254.9653,2477.0
2021-10-15 14:15:00,276.62,276.67,276.41,276.67,5280.0,254.9284,254.9745,254.7349,254.9745,5280.0
2021-10-15 14:20:00,276.67,276.85,276.52,276.83,7016.0,254.9745,255.1404,254.8363,255.122,7016.0
2021-10-15 14:25:00,276.89,277.09,276.81,277.09,6796.0,255.1773,255.3616,255.1035,255.3616,6796.0
2021-10-15 14:30:00,277.09,277.16,276.94,277.03,7768.0,255.3616,255.4261,255.2233,255.3063,7768.0
2021-10-15 14:35:00,277.05,277.16,276.93,277.1,8766.0,255.3247,255.4261,255.2141,255.3708,8766.0
2021-10-15 14:40:00,277.15,277.17,276.9,276.97,6340.0,255.4169,255.4353,255.1865,255.251,6340.0
2021-10-15 14:45:00,276.93,276.93,276.69,276.92,8058.0,255.2141,255.2141,254.9929,255.2049,8058.0
2021-10-15 14:50:00,276.93,277.0,276.8,276.89,7060.0,255.2141,255.2786,255.0943,255.1773,7060.0
2021-10-15 14:55:00,276.89,277.09,276.89,277.09,2763.0,255.1773,255.3616,255.1773,255.3616,2763.0
2021-10-15 15:00:00,277.03,277.13,276.79,276.85,5797.0,255.3063,255.3984,255.0851,255.1404,5797.0
2021-10-15 15:05:00,276.81,276.92,276.56,276.64,6169.0,255.1035,255.2049,254.8731,254.9469,6169.0
2021-10-15 15:10:00,276.65,276.65,276.47,276.59,6932.0,254.9561,254.9561,254.7902,254.9008,6932.0
2021-10-15 15:15:00,276.55,276.62,276.43,276.43,6478.0,254.8639,254.9284,254.7533,254.7533,6478.0
2021-10-15 15:20:00,276.44,276.44,275.65,275.95,14112.0,254.7625,254.7625,254.0345,254.311,14112.0
2021-10-15 15:25:00,276.03,276.19,276.01,276.13,16237.0,254.3847,254.5322,254.3663,254.4769,16237.0
2021-10-15 15:30:00,276.08,276.25,275.71,275.92,18126.0,254.4308,254.5874,254.0898,254.2833,18126.0
2021-10-15 15:35:00,275.86,275.91,275.52,275.87,6806.0,254.228,254.2741,253.9147,254.2372,6806.0
2021-10-15 15:40:00,275.79,275.9,275.65,275.72,13078.0,254.1635,254.2649,254.0345,254.099,13078.0
2021-10-15 15:45:00,275.87,276.18,275.86,275.92,10996.0,254.2372,254.5229,254.228,254.2833,10996.0
2021-10-15 15:50:00,276.02,276.02,275.64,275.81,18234.0,254.3755,254.3755,254.0253,254.182,18234.0
2021-10-15 15:55:00,275.83,275.95,275.38,275.58,54210.0,254.2004,254.311,253.7857,253.97,54210.0
2021-10-18 09:30:00,274.19,274.32,273.25,274.07,12891.0,252.689,252.8088,251.8227,252.5784,12891.0
2021-10-18 09:35:00,274.07,274.2,273.12,273.46,2781.0,252.5784,252.6982,251.7029,252.0162,2781.0
2021-10-18 09:40:00,273.96,274.77,273.75,274.53,3207.0,252.477,253.2235,252.2835,253.0023,3207.0
2021-10-18 09:45:00,274.73,275.54,274.73,275.17,6105.0,253.1866,253.9331,253.1866,253.5921,6105.0
2021-10-18 09:50:00,274.97,275.12,274.59,275.1,2723.0,253.4078,253.5461,253.0576,253.5276,2723.0
2021-10-18 09:55:00,275.24,275.72,275.24,275.71,1705.0,253.6566,254.099,253.6566,254.0898,1705.0
2021-10-18 10:00:00,275.68,275.81,275.31,275.35,2961.0,254.0621,254.182,253.7212,253.758,2961.0
2021-10-18 10:05:00,275.34,275.38,275.01,275.08,11721.0,253.7488,253.7857,253.4447,253.5092,11721.0
2021-10-18 10:10:00,275.16,275.5,275.1,275.3,6116.0,253.5829,253.8963,253.5276,253.7119,6116.0
2021-10-18 10:15:00,275.2,275.2,274.81,275.02,2930.0,253.6198,253.6198,253.2604,253.4539,2930.0
2021-10-18 10:20:00,275.04,275.17,274.65,275.17,2300.0,253.4723,253.5921,253.1129,253.5921,2300.0
2021-10-18 10:25:00,275.17,275.41,275.13,275.14,2798.0,253.5921,253.8133,253.5553,253.5645,2798.0
2021-10-18 10:30:00,275.23,275.31,274.86,275.21,6265.0,253.6474,253.7212,253.3064,253.629,6265.0
2021-10-18 10:35:00,275.03,275.36,274.95,275.11,5551.0,253.4631,253.7672,253.3894,253.5368,5551.0
2021-10-18 10:40:00,275.15,275.31,274.89,275.01,4608.0,253.5737,253.7212,253.3341,253.4447,4608.0
2021-10-18 10:45:00,274.9,275.48,274.76,275.44,6722.0,253.3433,253.8778,253.2143,253.841,6722.0
2021-10-18 10:50:00,275.43,275.56,275.31,275.31,3491.0,253.8317,253.9516,253.7212,253.7212,3491.0
2021-10-18 10:55:00,275.03,275.15,274.96,275.03,2577.0,253.4631,253.5737,253.3986,253.4631,2577.0
2021-10-18 11:00:00,275.12,275.26,275.03,275.2,4159.0,253.5461,253.6751,253.4631,253.6198,4159.0
2021-10-18 11:05:00,275.24,275.67,275.24,275.43,4993.0,253.6566,254.0529,253.6566,253.8317,4993.0
2021-10-18 11:10:00,275.4,275.87,275.28,275.81,5519.0,253.8041,254.2372,253.6935,254.182,5519.0
2021-10-18 11:15:00,275.86,275.93,275.72,275.8,2758.0,254.228,254.2925,254.099,254.1727,2758.0
2021-10-18 11:20:00,275.87,276.26,275.86,276.16,4425.0,254.2372,254.5967,254.228,254.5045,4425.0
2021-10-18 11:25:00,276.23,276.47,276.15,276.19,4492.0,254.569,254.7902,254.4953,254.5322,4492.0
2021-10-18 11:30:00,276.1,276.1,275.63,275.63,6932.0,254.4492,254.4492,254.0161,254.0161,6932.0
2021-10-18 11:35:00,275.51,275.74,275.49,275.54,4866.0,253.9055,254.1174,253.887,253.9331,4866.0
2021-10-18 11:40:00,275.59,275.71,275.48,275.48,6752.0,253.9792,254.0898,253.8778,253.8778,6752.0
2021-10-18 11:45:00,275.57,275.59,275.11,275.11,4202.0,253.9608,253.9792,253.5368,253.5368,4202.0
2021-10-18 11:50:00,275.24,275.42,275.13,275.36,7944.0,253.6566,253.8225,253.5553,253.7672,7944.0
2021-10-18 11:55:00,275.42,275.47,275.27,275.33,4502.0,253.8225,253.8686,253.6843,253.7396,4502.0
2021-10-18 12:00:00,275.34,275.92,275.34,275.86,7200.0,253.7488,254.2833,253.7488,254.228,7200.0
2021-10-18 12:05:00,275.85,275.88,275.57,275.65,2207.0,254.2188,254.2465,253.9608,254.0345,2207.0
2021-10-18 12:10:00,275.76,275.79,275.67,275.67,2310.0,254.1359,254.1635,254.0529,254.0529,2310.0
2021-10-18 12:15:00,275.66,275.74,275.59,275.6,2835.0,254.0437,254.1174,253.9792,253.9884,2835.0
2021-10-18 12:20:00,275.6,275.66,275.44,275.66,3419.0,253.9884,254.0437,253.841,254.0437,3419.0
2021-10-18 12:25:00,275.65,275.65,275.38,275.62,4785.0,254.0345,254.0345,253.7857,254.0069,4785.0
2021-10-18 12:30:00,275.62,275.9,275.56,275.81,2896.0,254.0069,254.2649,253.9516,254.182,2896.0
2021-10-18 12:35:00,275.81,275.86,275.72,275.77,2614.0,254.182,254.228,254.099,254.1451,2614.0
2021-10-18 12:40:00,275.74,275.77,275.53,275.55,2983.0,254.1174,254.1451,253.9239,253.9423,2983.0
2021-10-18 12:45:00,275.54,275.69,275.44,275.65,2234.0,253.9331,254.0714,253.841,254.0345,2234.0
2021-10-18 12:50:00,275.41,275.62,275.26,275.3,7681.0,253.8133,254.0069,253.6751,253.7119,7681.0
2021-10-18 12:55:00,275.18,275.68,275.18,275.68,2400.0,253.6014,254.0621,253.6014,254.0621,2400.0
2021-10-18 13:00:00,275.6,275.77,275.55,275.76,2038.0,253.9884,254.1451,253.9423,254.1359,2038.0
2021-10-18 13:05:00,275.76,275.84,275.69,275.71,2552.0,254.1359,254.2096,254.0714,254.0898,2552.0
2021-10-18 13:10:00,275.71,275.71,275.62,275.62,5478.0,254.0898,254.0898,254.0069,254.0069,5478.0
2021-10-18 13:15:00,275.58,275.79,275.58,275.75,5565.0,253.97,254.1635,253.97,254.1267,5565.0
2021-10-18 13:20:00,275.71,275.77,275.69,275.76,2300.0,254.0898,254.1451,254.0714,254.1359,2300.0
2021-10-18 13:25:00,275.76,275.84,275.65,275.65,2928.0,254.1359,254.2096,254.0345,254.0345,2928.0
2021-10-18 13:30:00,275.66,275.77,275.57,275.57,3856.0,254.0437,254.1451,253.9608,253.9608,3856.0
2021-10-18 13:35:00,275.67,275.77,275.61,275.74,2180.0,254.0529,254.1451,253.9976,254.1174,2180.0
2021-10-18 13:40:00,275.74,275.85,275.69,275.75,3300.0,254.1174,254.2188,254.0714,254.1267,3300.0
2021-10-18 13:45:00,275.75,275.92,275.74,275.89,3110.0,254.1267,254.2833,254.1174,254.2557,3110.0
2021-10-18 13:50:00,275.87,275.87,275.6,275.62,2800.0,254.2372,254.2372,253.9884,254.0069,2800.0
2021-10-18 13:55:00,275.61,275.62,275.53,275.58,3576.0,253.9976,254.0069,253.9239,253.97,3576.0
2021-10-18 14:00:00,275.55,275.55,275.38,275.43,5390.0,253.9423,253.9423,253.7857,253.8317,5390.0
2021-10-18 14:05:00,275.4,275.49,275.12,275.4,6964.0,253.8041,253.887,253.5461,253.8041,6964.0
2021-10-18 14:10:00,275.36,275.65,275.36,275.52,1746.0,253.7672,254.0345,253.7672,253.9147,1746.0
2021-10-18 14:15:00,275.57,275.7,275.52,275.69,2135.0,253.9608,254.0806,253.9147,254.0714,2135.0
2021-10-18 14:20:00,275.72,275.74,275.6,275.66,2123.0,254.099,254.1174,253.9884,254.0437,2123.0
2021-10-18 14:25:00,275.67,275.76,275.64,275.67,2991.0,254.0529,254.1359,254.0253,254.0529,2991.0
2021-10-18 14:30:00,275.56,275.59,275.41,275.45,2264.0,253.9516,253.9792,253.8133,253.8502,2264.0
2021-10-18 14:35:00,275.48,275.55,275.26,275.26,4368.0,253.8778,253.9423,253.6751,253.6751,4368.0
2021-10-18 14:40:00,275.22,275.32,275.04,275.12,3038.0,253.6382,253.7304,253.4723,253.5461,3038.0
2021-10-18 14:45:00,275.16,275.16,274.93,275.09,2770.0,253.5829,253.5829,253.371,253.5184,2770.0
2021-10-18 14:50:00,275.13,275.13,274.98,275.03,3729.0,253.5553,253.5553,253.417,253.4631,3729.0
2021-10-18 14:55:00,274.98,275.05,274.86,274.86,2400.0,253.417,253.4815,253.3064,253.3064,2400.0
2021-10-18 15:00:00,274.9,275.14,274.89,275.02,4767.0,253.3433,253.5645,253.3341,253.4539,4767.0
2021-10-18 15:05:00,274.99,275.08,274.97,275.07,5055.0,253.4263,253.5092,253.4078,253.5,5055.0
2021-10-18 15:10:00,275.08,275.21,275.08,275.15,4161.0,253.5092,253.629,253.5092,253.5737,4161.0
2021-10-18 15:15:00,275.12,275.2,275.06,275.08,3820.0,253.5461,253.6198,253.4908,253.5092,3820.0
2021-10-18 15:20:00,275.05,275.47,275.05,275.37,4589.0,253.4815,253.8686,253.4815,253.7765,4589.0
2021-10-18 15:25:00,275.37,275.44,275.26,275.41,3806.0,253.7765,253.841,253.6751,253.8133,3806.0
2021-10-18 15:30:00,275.37,275.49,275.32,275.39,6272.0,253.7765,253.887,253.7304,253.7949,6272.0
2021-10-18 15:35:00,275.38,275.46,275.24,275.45,9286.0,253.7857,253.8594,253.6566,253.8502,9286.0
2021-10-18 15:40:00,275.44,275.62,275.34,275.5,8628.0,253.841,254.0069,253.7488,253.8963,8628.0
2021-10-18 15:45:00,275.49,275.93,275.46,275.85,11414.0,253.887,254.2925,253.8594,254.2188,11414.0
2021-10-18 15:50:00,275.93,276.3,275.84,276.24,19680.0,254.2925,254.6335,254.2096,254.5782,19680.0
2021-10-18 15:55:00,276.18,276.2,275.7,275.73,43510.0,254.5229,254.5414,254.0806,254.1082,43510.0
2021-10-19 09:30:00,277.81,277.81,276.28,276.71,12466.0,256.0251,256.0251,254.6151,255.0114,12466.0
2021-10-19 09:35:00,276.6,276.78,275.35,275.53,2631.0,254.91,255.0759,253.758,253.9239,2631.0
2021-10-19 09:40:00,275.59,276.41,275.59,275.88,2449.0,253.9792,254.7349,253.9792,254.2465,2449.0
2021-10-19 09:45:00,275.99,276.3,275.55,275.63,4072.0,254.3478,254.6335,253.9423,254.0161,4072.0
2021-10-19 09:50:00,275.75,276.32,275.51,275.51,3566.0,254.1267,254.652,253.9055,253.9055,3566.0
2021-10-19 09:55:00,275.65,276.29,275.36,275.95,4981.0,254.0345,254.6243,253.7672,254.311,4981.0
2021-10-19 10:00:00,276.07,276.69,276.07,276.37,6192.0,254.4216,254.9929,254.4216,254.698,6192.0
2021-10-19 10:05:00,276.31,276.41,275.67,276.37,5688.0,254.6427,254.7349,254.0529,254.698,5688.0
2021-10-19 10:10:00,276.36,276.49,276.04,276.1,6652.0,254.6888,254.8086,254.3939,254.4492,6652.0
2021-10-19 10:15:00,276.07,276.15,275.99,276.05,3165.0,254.4216,254.4953,254.3478,254.4031,3165.0
2021-10-19 10:20:00,276.05,276.06,275.26,275.37,6113.0,254.4031,254.4123,253.6751,253.7765,6113.0
2021-10-19 10:25:00,275.3,275.58,275.09,275.36,10084.0,253.7119,253.97,253.5184,253.7672,10084.0
2021-10-19 10:30:00,275.28,275.28,274.9,275.15,16148.0,253.6935,253.6935,253.3433,253.5737,16148.0
2021-10-19 10:35:00,275.21,275.27,274.86,275.07,4133.0,253.629,253.6843,253.3064,253.5,4133.0
2021-10-19 10:40:00,275.15,275.21,274.81,274.81,7845.0,253.5737,253.629,253.2604,253.2604,7845.0
2021-10-19 10:45:00,274.75,274.85,274.39,274.47,5712.0,253.2051,253.2972,252.8733,252.947,5712.0
2021-10-19 10:50:00,274.41,275.02,274.35,275.01,10675.0,252.8917,253.4539,252.8364,253.4447,10675.0
2021-10-19 10:55:00,275.04,275.07,274.65,274.87,6061.0,253.4723,253.5,253.1129,253.3157,6061.0
2021-10-19 11:00:00,274.87,274.87,274.52,274.71,2653.0,253.3157,253.3157,252.9931,253.1682,2653.0
2021-10-19 11:05:00,274.7,274.98,274.7,274.76,8494.0,253.159,253.417,253.159,253.2143,8494.0
2021-10-19 11:10:00,274.76,275.14,274.76,275.06,3101.0,253.2143,253.5645,253.2143,253.4908,3101.0
2021-10-19 11:15:00,275.07,275.35,275.06,275.24,2000.0,253.5,253.758,253.4908,253.6566,2000.0
2021-10-19 11:20:00,275.21,275.34,274.91,274.91,5336.0,253.629,253.7488,253.3525,253.3525,5336.0
2021-10-19 11:25:00,274.95,274.99,274.78,274.9,5118.0,253.3894,253.4263,253.2327,253.3433,5118.0
2021-10-19 11:30:00,274.79,274.9,274.59,274.62,2890.0,253.2419,253.3433,253.0576,253.0853,2890.0
2021-10-19 11:35:00,274.61,274.75,274.59,274.75,4117.0,253.0761,253.2051,253.0576,253.2051,4117.0
2021-10-19 11:40:00,274.82,274.9,274.68,274.82,4307.0,253.2696,253.3433,253.1406,253.2696,4307.0
2021-10-19 11:45:00,274.81,275.01,274.8,274.96,2703.0,253.2604,253.4447,253.2512,253.3986,2703.0
2021-10-19 11:50:00,275.03,275.12,274.83,274.92,5070.0,253.4631,253.5461,253.2788,253.3617,5070.0
2021-10-19 11:55:00,274.81,275.34,274.81,275.19,7295.0,253.2604,253.7488,253.2604,253.6106,7295.0
2021-10-19 12:00:00,275.19,275.38,274.78,275.38,9273.0,253.6106,253.7857,253.2327,253.7857,9273.0
2021-10-19 12:05:00,275.36,275.68,275.31,275.67,38820.0,253.7672,254.0621,253.7212,254.0529,38820.0
2021-10-19 12:10:00,275.76,275.89,275.64,275.64,3839.0,254.1359,254.2557,254.0253,254.0253,3839.0
2021-10-19 12:15:00,275.67,275.77,275.58,275.62,4588.0,254.0529,254.1451,253.97,254.0069,4588.0
2021-10-19 12:20:00,275.59,275.69,275.42,275.42,3363.0,253.9792,254.0714,253.8225,253.8225,3363.0
2021-10-19 12:25:00,275.43,275.47,275.12,275.12,4401.0,253.8317,253.8686,253.5461,253.5461,4401.0
2021-10-19 12:30:00,275.12,275.46,275.12,275.44,9885.0,253.5461,253.8594,253.5461,253.841,9885.0
2021-10-19 12:35:00,275.44,275.67,275.44,275.6,2871.0,253.841,254.0529,253.841,253.9884,2871.0
2021-10-19 12:40:00,275.6,275.71,275.58,275.69,3107.0,253.9884,254.0898,253.97,254.0714,3107.0
2021-10-19 12:45:00,275.69,275.77,275.62,275.62,3075.0,254.0714,254.1451,254.0069,254.0069,3075.0
2021-10-19 12:50:00,275.5,275.67,275.37,275.67,3201.0,253.8963,254.0529,253.7765,254.0529,3201.0
2021-10-19 12:55:00,275.68,275.74,275.65,275.68,2212.0,254.0621,254.1174,254.0345,254.0621,2212.0
2021-10-19 13:00:00,275.71,275.72,275.49,275.57,2678.0,254.0898,254.099,253.887,253.9608,2678.0
2021-10-19 13:05:00,275.53,275.57,275.38,275.57,2370.0,253.9239,253.9608,253.7857,253.9608,2370.0
2021-10-19 13:10:00,275.6,275.87,275.51,275.87,4236.0,253.9884,254.2372,253.9055,254.2372,4236.0
2021-10-19 13:15:00,275.85,275.97,275.82,275.97,3583.0,254.2188,254.3294,254.1912,254.3294,3583.0
2021-10-19 13:20:00,275.96,275.96,275.72,275.72,2229.0,254.3202,254.3202,254.099,254.099,2229.0
2021-10-19 13:25:00,275.71,275.78,275.57,275.78,2606.0,254.0898,254.1543,253.9608,254.1543,2606.0
2021-10-19 13:30:00,275.8,275.96,275.75,275.95,4402.0,254.1727,254.3202,254.1267,254.311,4402.0
2021-10-19 13:35:00,275.94,276.16,275.93,275.97,3068.0,254.3018,254.5045,254.2925,254.3294,3068.0
2021-10-19 13:40:00,275.96,276.04,275.86,275.86,1841.0,254.3202,254.3939,254.228,254.228,1841.0
2021-10-19 13:45:00,275.86,275.99,275.79,275.79,3765.0,254.228,254.3478,254.1635,254.1635,3765.0
2021-10-19 13:50:00,275.74,275.89,275.73,275.89,2121.0,254.1174,254.2557,254.1082,254.2557,2121.0
2021-10-19 13:55:00,275.92,275.93,275.76,275.76,4338.0,254.2833,254.2925,254.1359,254.1359,4338.0
2021-10-19 14:00:00,275.77,275.86,275.65,275.66,3207.0,254.1451,254.228,254.0345,254.0437,3207.0
2021-10-19 14:05:00,275.67,275.94,275.67,275.77,3046.0,254.0529,254.3018,254.0529,254.1451,3046.0
2021-10-19 14:10:00,275.77,275.96,275.68,275.96,9381.0,254.1451,254.3202,254.0621,254.3202,9381.0
2021-10-19 14:15:00,275.89,276.09,275.88,275.93,4069.0,254.2557,254.44,254.2465,254.2925,4069.0
2021-10-19 14:20:00,275.89,275.92,275.68,275.68,3800.0,254.2557,254.2833,254.0621,254.0621,3800.0
2021-10-19 14:25:00,275.62,275.68,275.52,275.53,2889.0,254.0069,254.0621,253.9147,253.9239,2889.0
2021-10-19 14:30:00,275.53,275.55,275.0,275.01,5572.0,253.9239,253.9423,253.4355,253.4447,5572.0
2021-10-19 14:35:00,275.02,275.12,275.0,275.07,2999.0,253.4539,253.5461,253.4355,253.5,2999.0
2021-10-19 14:40:00,275.07,275.33,275.03,275.26,2843.0,253.5,253.7396,253.4631,253.6751,2843.0
2021-10-19 14:45:00,275.27,275.37,275.17,275.37,4114.0,253.6843,253.7765,253.5921,253.7765,4114.0
2021-10-19 14:50:00,275.36,275.36,275.21,275.21,4242.0,253.7672,253.7672,253.629,253.629,4242.0
2021-10-19 14:55:00,275.18,275.26,275.13,275.2,3251.0,253.6014,253.6751,253.5553,253.6198,3251.0
2021-10-19 15:00:00,275.26,275.37,275.18,275.18,5152.0,253.6751,253.7765,253.6014,253.6014,5152.0
2021-10-19 15:05:00,275.25,275.31,275.16,275.24,3276.0,253.6659,253.7212,253.5829,253.6566,3276.0
2021-10-19 15:10:00,275.33,275.33,275.19,275.22,4659.0,253.7396,253.7396,253.6106,253.6382,4659.0
2021-10-19 15:15:00,275.25,275.31,275.14,275.31,5649.0,253.6659,253.7212,253.5645,253.7212,5649.0
2021-10-19 15:20:00,275.25,275.27,274.95,274.95,7488.0,253.6659,253.6843,253.3894,253.3894,7488.0
2021-10-19 15:25:00,274.91,275.03,274.6,274.71,13507.0,253.3525,253.4631,253.0668,253.1682,13507.0
2021-10-19 15:30:00,274.68,274.8,274.29,274.64,9988.0,253.1406,253.2512,252.7811,253.1037,9988.0
2021-10-19 15:35:00,274.7,274.78,274.59,274.61,4345.0,253.159,253.2327,253.0576,253.0761,4345.0
2021-10-19 15:40:00,274.64,274.65,274.46,274.46,5753.0,253.1037,253.1129,252.9378,252.9378,5753.0
2021-10-19 15:45:00,274.49,274.82,274.49,274.79,9489.0,252.9655,253.2696,252.9655,253.2419,9489.0
2021-10-19 15:50:00,274.86,274.88,274.63,274.66,10217.0,253.3064,253.3249,253.0945,253.1221,10217.0
2021-10-19 15:55:00,274.7,275.07,274.69,274.9,46253.0,253.159,253.5,253.1498,253.3433,46253.0
2021-10-20 09:30:00,275.0,276.51,275.0,276.05,20998.0,253.4355,254.8271,253.4355,254.4031,20998.0
2021-10-20 09:35:00,275.63,276.32,274.31,274.31,6822.0,254.0161,254.652,252.7996,252.7996,6822.0
2021-10-20 09:40:00,274.48,275.73,274.39,274.61,4474.0,252.9562,254.1082,252.8733,253.0761,4474.0
2021-10-20 09:45:00,274.23,275.36,274.23,275.1,2529.0,252.7258,253.7672,252.7258,253.5276,2529.0
2021-10-20 09:50:00,275.52,275.83,275.3,275.61,3428.0,253.9147,254.2004,253.7119,253.9976,3428.0
2021-10-20 09:55:00,275.58,275.6,275.26,275.6,2501.0,253.97,253.9884,253.6751,253.9884,2501.0
2021-10-20 10:00:00,276.17,276.52,275.81,276.52,2059.0,254.5137,254.8363,254.182,254.8363,2059.0
2021-10-20 10:05:00,276.81,277.12,276.78,276.78,4273.0,255.1035,255.3892,255.0759,255.0759,4273.0
2021-10-20 10:10:00,276.87,277.24,276.73,277.09,6997.0,255.1588,255.4998,255.0298,255.3616,6997.0
2021-10-20 10:15:00,277.11,277.16,276.56,276.59,4057.0,255.38,255.4261,254.8731,254.9008,4057.0
2021-10-20 10:20:00,276.7,276.97,276.58,276.68,3553.0,255.0022,255.251,254.8916,254.9837,3553.0
2021-10-20 10:25:00,276.78,277.2,276.78,277.2,2308.0,255.0759,255.463,255.0759,255.463,2308.0
2021-10-20 10:30:00,277.42,277.58,276.74,277.03,5326.0,255.6657,255.8132,255.039,255.3063,5326.0
2021-10-20 10:35:00,277.23,277.34,277.12,277.12,1739.0,255.4906,255.592,255.3892,255.3892,1739.0
2021-10-20 10:40:00,277.03,277.34,276.93,277.16,2802.0,255.3063,255.592,255.2141,255.4261,2802.0
2021-10-20 10:45:00,277.19,277.19,276.89,276.89,3203.0,255.4537,255.4537,255.1773,255.1773,3203.0
2021-10-20 10:50:00,277.23,277.48,277.13,277.4,2713.0,255.4906,255.721,255.3984,255.6473,2713.0
2021-10-20 10:55:00,277.4,277.4,277.11,277.11,1100.0,255.6473,255.6473,255.38,255.38,1100.0
2021-10-20 11:00:00,277.23,277.57,277.12,277.36,4504.0,255.4906,255.8039,255.3892,255.6104,4504.0
2021-10-20 11:05:00,277.46,277.76,277.46,277.7,3160.0,255.7026,255.979,255.7026,255.9237,3160.0
2021-10-20 11:10:00,277.8,278.01,277.63,277.88,4279.0,256.0159,256.2094,255.8592,256.0896,4279.0
2021-10-20 11:15:00,277.88,277.96,277.71,277.88,3268.0,256.0896,256.1634,255.933,256.0896,3268.0
2021-10-20 11:20:00,277.99,278.03,277.84,277.88,2126.0,256.191,256.2279,256.0528,256.0896,2126.0
2021-10-20 11:25:00,277.94,278.14,277.94,278.08,1872.0,256.1449,256.3292,256.1449,256.2739,1872.0
2021-10-20 11:30:00,277.94,278.09,277.87,277.87,4870.0,256.1449,256.2832,256.0804,256.0804,4870.0
2021-10-20 11:35:00,277.94,277.94,277.85,277.85,1525.0,256.1449,256.1449,256.062,256.062,1525.0
2021-10-20 11:40:00,277.78,278.1,277.78,277.98,2296.0,255.9975,256.2924,255.9975,256.1818,2296.0
2021-10-20 11:45:00,278.03,278.26,278.03,278.26,1236.0,256.2279,256.4398,256.2279,256.4398,1236.0
2021-10-20 11:50:00,278.25,278.45,278.23,278.37,2734.0,256.4306,256.6149,256.4122,256.5412,2734.0
2021-10-20 11:55:00,278.29,278.58,278.23,278.57,7468.0,256.4675,256.7347,256.4122,256.7255,7468.0
2021-10-20 12:00:00,278.58,278.86,278.54,278.84,4680.0,256.7347,256.9928,256.6979,256.9743,4680.0
2021-10-20 12:05:00,278.88,278.88,278.45,278.57,4572.0,257.0112,257.0112,256.6149,256.7255,4572.0
2021-10-20 12:10:00,278.69,278.69,278.44,278.55,2401.0,256.8361,256.8361,256.6057,256.7071,2401.0
2021-10-20 12:15:00,278.45,278.55,278.28,278.49,21023.0,256.6149,256.7071,256.4583,256.6518,21023.0
2021-10-20 12:20:00,278.45,278.53,278.42,278.42,1918.0,256.6149,256.6887,256.5873,256.5873,1918.0
2021-10-20 12:25:00,278.34,278.5,278.19,278.46,3653.0,256.5136,256.661,256.3753,256.6241,3653.0
2021-10-20 12:30:00,278.42,278.45,278.33,278.43,2090.0,256.5873,256.6149,256.5043,256.5965,2090.0
2021-10-20 12:35:00,278.37,278.66,278.37,278.58,3367.0,256.5412,256.8085,256.5412,256.7347,3367.0
2021-10-20 12:40:00,278.66,278.8,278.66,278.75,2906.0,256.8085,256.9375,256.8085,256.8914,2906.0
2021-10-20 12:45:00,278.74,278.99,278.71,278.85,15526.0,256.8822,257.1126,256.8545,256.9836,15526.0
2021-10-20 12:50:00,278.83,278.86,278.79,278.82,2582.0,256.9651,256.9928,256.9283,256.9559,2582.0
2021-10-20 12:55:00,278.81,279.3,278.75,279.29,7182.0,256.9467,257.3983,256.8914,257.3891,7182.0
2021-10-20 13:00:00,279.3,279.34,279.05,279.12,2003.0,257.3983,257.4351,257.1679,257.2324,2003.0
2021-10-20 13:05:00,279.24,279.87,279.24,279.85,32025.0,257.343,257.9236,257.343,257.9051,32025.0
2021-10-20 13:10:00,279.81,280.01,279.62,279.98,38946.0,257.8683,258.0526,257.6932,258.025,38946.0
2021-10-20 13:15:00,279.86,279.86,279.2,279.2,3322.0,257.9144,257.9144,257.3061,257.3061,3322.0
2021-10-20 13:20:00,279.13,279.28,278.94,279.27,4994.0,257.2416,257.3798,257.0665,257.3706,4994.0
2021-10-20 13:25:00,279.32,279.38,279.14,279.38,3771.0,257.4167,257.472,257.2508,257.472,3771.0
2021-10-20 13:30:00,279.33,279.51,279.28,279.28,2320.0,257.4259,257.5918,257.3798,257.3798,2320.0
2021-10-20 13:35:00,279.28,279.32,279.24,279.24,2544.0,257.3798,257.4167,257.343,257.343,2544.0
2021-10-20 13:40:00,279.19,279.19,279.06,279.13,2001.0,257.2969,257.2969,257.1771,257.2416,2001.0
2021-10-20 13:45:00,279.22,279.36,279.18,279.35,3203.0,257.3246,257.4536,257.2877,257.4444,3203.0
2021-10-20 13:50:00,279.31,279.49,279.19,279.38,7160.0,257.4075,257.5734,257.2969,257.472,7160.0
2021-10-20 13:55:00,279.33,279.42,279.28,279.41,3280.0,257.4259,257.5089,257.3798,257.4997,3280.0
2021-10-20 14:00:00,279.35,279.54,279.29,279.41,6707.0,257.4444,257.6195,257.3891,257.4997,6707.0
2021-10-20 14:05:00,279.42,279.57,279.38,279.48,2638.0,257.5089,257.6471,257.472,257.5642,2638.0
2021-10-20 14:10:00,279.55,279.55,279.3,279.42,5363.0,257.6287,257.6287,257.3983,257.5089,5363.0
2021-10-20 14:15:00,279.4,279.5,279.34,279.35,4287.0,257.4904,257.5826,257.4351,257.4444,4287.0
2021-10-20 14:20:00,279.26,279.42,279.26,279.42,4995.0,257.3614,257.5089,257.3614,257.5089,4995.0
2021-10-20 14:25:00,279.38,279.59,279.37,279.37,3005.0,257.472,257.6655,257.4628,257.4628,3005.0
2021-10-20 14:30:00,279.42,279.46,279.37,279.42,1751.0,257.5089,257.5457,257.4628,257.5089,1751.0
2021-10-20 14:35:00,279.39,279.47,279.36,279.46,2603.0,257.4812,257.5549,257.4536,257.5457,2603.0
2021-10-20 14:40:00,279.5,279.55,279.2,279.2,3453.0,257.5826,257.6287,257.3061,257.3061,3453.0
2021-10-20 14:45:00,279.2,279.45,279.19,279.37,2804.0,257.3061,257.5365,257.2969,257.4628,2804.0
2021-10-20 14:50:00,279.35,279.52,279.35,279.35,2200.0,257.4444,257.601,257.4444,257.4444,2200.0
2021-10-20 14:55:00,279.39,279.51,279.27,279.43,5061.0,257.4812,257.5918,257.3706,257.5181,5061.0
2021-10-20 15:00:00,279.48,279.49,279.19,279.39,6162.0,257.5642,257.5734,257.2969,257.4812,6162.0
2021-10-20 15:05:00,279.41,279.46,279.21,279.22,3720.0,257.4997,257.5457,257.3153,257.3246,3720.0
2021-10-20 15:10:00,279.15,279.26,279.12,279.13,5168.0,257.26,257.3614,257.2324,257.2416,5168.0
2021-10-20 15:15:00,279.03,279.13,278.96,279.08,3422.0,257.1494,257.2416,257.0849,257.1955,3422.0
2021-10-20 15:20:00,279.04,279.23,278.94,279.15,15824.0,257.1587,257.3338,257.0665,257.26,15824.0
2021-10-20 15:25:00,279.18,279.23,278.99,278.99,8071.0,257.2877,257.3338,257.1126,257.1126,8071.0
2021-10-20 15:30:00,278.91,279.51,278.86,279.46,4608.0,257.0389,257.5918,256.9928,257.5457,4608.0
2021-10-20 15:35:00,279.48,279.63,279.2,279.28,9571.0,257.5642,257.7024,257.3061,257.3798,9571.0
2021-10-20 15:40:00,279.32,279.38,279.08,279.1,12103.0,257.4167,257.472,257.1955,257.214,12103.0
2021-10-20 15:45:00,279.1,279.25,279.03,279.03,9539.0,257.214,257.3522,257.1494,257.1494,9539.0
2021-10-20 15:50:00,278.98,279.29,278.82,279.2,19018.0,257.1034,257.3891,256.9559,257.3061,19018.0
2021-10-20 15:55:00,279.22,279.32,279.03,279.32,38798.0,257.3246,257.4167,257.1494,257.4167,38798.0
2021-10-21 09:30:00,281.99,286.69,281.96,285.15,70690.0,259.8773,264.2088,259.8497,262.7895,70690.0
2021-10-21 09:35:00,285.11,285.38,283.75,284.02,29766.0,262.7527,263.0015,261.4993,261.7482,29766.0
2021-10-21 09:40:00,284.4,285.45,284.35,285.18,14205.0,262.0984,263.066,262.0523,262.8172,14205.0
2021-10-21 09:45:00,285.13,286.43,285.02,286.27,25086.0,262.7711,263.9692,262.6697,263.8217,25086.0
2021-10-21 09:50:00,286.15,286.57,285.74,286.17,19009.0,263.7111,264.0982,263.3333,263.7296,19009.0
2021-10-21 09:55:00,286.0,286.02,284.87,285.09,14265.0,263.5729,263.5913,262.5315,262.7342,14265.0
2021-10-21 10:00:00,285.18,285.81,284.6,284.88,24510.0,262.8172,263.3978,262.2827,262.5407,24510.0
2021-10-21 10:05:00,284.84,285.05,284.6,284.65,12967.0,262.5039,262.6974,262.2827,262.3287,12967.0
2021-10-21 10:10:00,284.83,285.22,284.14,285.05,7906.0,262.4946,262.8541,261.8587,262.6974,7906.0
2021-10-21 10:15:00,284.87,285.25,284.7,285.25,5706.0,262.5315,262.8817,262.3748,262.8817,5706.0
2021-10-21 10:20:00,285.28,286.13,284.98,286.13,5592.0,262.9093,263.6927,262.6329,263.6927,5592.0
2021-10-21 10:25:00,286.01,286.29,285.55,285.9,15838.0,263.5821,263.8401,263.1582,263.4807,15838.0
2021-10-21 10:30:00,285.86,286.11,285.51,285.59,18731.0,263.4439,263.6743,263.1213,263.195,18731.0
2021-10-21 10:35:00,285.61,286.24,285.46,285.88,26493.0,263.2135,263.7941,263.0752,263.4623,26493.0
2021-10-21 10:40:00,285.88,285.88,285.1,285.25,5289.0,263.4623,263.4623,262.7435,262.8817,5289.0
2021-10-21 10:45:00,285.43,285.98,284.96,285.0,14522.0,263.0476,263.5545,262.6144,262.6513,14522.0
2021-10-21 10:50:00,284.9,285.38,284.8,284.95,13060.0,262.5591,263.0015,262.467,262.6052,13060.0
2021-10-21 10:55:00,284.82,284.95,284.39,284.41,15825.0,262.4854,262.6052,262.0891,262.1076,15825.0
2021-10-21 11:00:00,284.38,284.56,283.89,284.01,12509.0,262.0799,262.2458,261.6283,261.7389,12509.0
2021-10-21 11:05:00,284.05,284.16,283.56,283.62,4610.0,261.7758,261.8772,261.3242,261.3795,4610.0
2021-10-21 11:10:00,283.65,284.5,283.65,284.06,15080.0,261.4072,262.1905,261.4072,261.785,15080.0
2021-10-21 11:15:00,284.06,284.07,283.75,283.87,4990.0,261.785,261.7942,261.4993,261.6099,4990.0
2021-10-21 11:20:00,283.9,284.06,283.68,283.69,10753.0,261.6376,261.785,261.4348,261.444,10753.0
2021-10-21 11:25:00,283.61,283.61,283.12,283.29,2185.0,261.3703,261.3703,260.9187,261.0754,2185.0
2021-10-21 11:30:00,283.15,283.18,282.95,283.04,1495.0,260.9464,260.974,260.7621,260.845,1495.0
2021-10-21 11:35:00,283.0,283.0,282.71,283.0,2353.0,260.8081,260.8081,260.5409,260.8081,2353.0
2021-10-21 11:40:00,282.96,283.08,282.86,282.99,2378.0,260.7713,260.8819,260.6791,260.7989,2378.0
2021-10-21 11:45:00,282.94,283.31,282.85,283.09,6960.0,260.7528,261.0938,260.6699,260.8911,6960.0
2021-10-21 11:50:00,283.07,283.12,282.94,283.12,1406.0,260.8726,260.9187,260.7528,260.9187,1406.0
2021-10-21 11:55:00,283.12,283.12,282.43,282.51,3103.0,260.9187,260.9187,260.2828,260.3566,3103.0
2021-10-21 12:00:00,282.43,282.6,282.4,282.6,1100.0,260.2828,260.4395,260.2552,260.4395,1100.0
2021-10-21 12:05:00,282.49,282.56,282.16,282.16,2245.0,260.3381,260.4026,260.034,260.034,2245.0
2021-10-21 12:10:00,282.17,282.69,282.07,282.69,2828.0,260.0432,260.5224,259.9511,260.5224,2828.0
2021-10-21 12:15:00,282.69,282.77,282.43,282.76,4042.0,260.5224,260.5962,260.2828,260.587,4042.0
2021-10-21 12:20:00,282.61,283.0,282.61,282.89,3921.0,260.4487,260.8081,260.4487,260.7068,3921.0
2021-10-21 12:25:00,282.9,282.98,282.79,282.85,1622.0,260.716,260.7897,260.6146,260.6699,1622.0
2021-10-21 12:30:00,282.82,282.96,282.76,282.87,2282.0,260.6423,260.7713,260.587,260.6883,2282.0
2021-10-21 12:35:00,282.84,282.95,282.69,282.8,1920.0,260.6607,260.7621,260.5224,260.6238,1920.0
2021-10-21 12:40:00,282.99,282.99,282.48,282.48,3978.0,260.7989,260.7989,260.3289,260.3289,3978.0
2021-10-21 12:45:00,282.51,282.54,282.15,282.22,2906.0,260.3566,260.3842,260.0248,260.0893,2906.0
2021-10-21 12:50:00,282.18,282.27,282.07,282.27,6756.0,260.0524,260.1354,259.9511,260.1354,6756.0
2021-10-21 12:55:00,282.17,282.17,282.02,282.06,1888.0,260.0432,260.0432,259.905,259.9418,1888.0
2021-10-21 13:00:00,282.06,282.24,282.06,282.23,4360.0,259.9418,260.1077,259.9418,260.0985,4360.0
2021-10-21 13:05:00,282.18,282.43,282.13,282.41,1539.0,260.0524,260.2828,260.0064,260.2644,1539.0
2021-10-21 13:10:00,282.3,282.36,282.12,282.13,6246.0,260.163,260.2183,259.9971,260.0064,6246.0
2021-10-21 13:15:00,282.07,282.46,282.07,282.34,10385.0,259.9511,260.3105,259.9511,260.1999,10385.0
2021-10-21 13:20:00,282.3,282.3,282.14,282.14,8613.0,260.163,260.163,260.0156,260.0156,8613.0
2021-10-21 13:25:00,282.21,282.55,282.2,282.55,1300.0,260.0801,260.3934,260.0709,260.3934,1300.0
2021-10-21 13:30:00,282.55,282.58,282.45,282.57,1516.0,260.3934,260.4211,260.3013,260.4119,1516.0
2021-10-21 13:35:00,282.64,282.67,282.54,282.57,2318.0,260.4764,260.504,260.3842,260.4119,2318.0
2021-10-21 13:40:00,282.56,282.84,282.56,282.82,3252.0,260.4026,260.6607,260.4026,260.6423,3252.0
2021-10-21 13:45:00,282.86,283.02,282.81,282.91,2028.0,260.6791,260.8266,260.633,260.7252,2028.0
2021-10-21 13:50:00,282.84,282.95,282.72,282.72,1303.0,260.6607,260.7621,260.5501,260.5501,1303.0
2021-10-21 13:55:00,282.77,282.91,282.77,282.78,2604.0,260.5962,260.7252,260.5962,260.6054,2604.0
2021-10-21 14:00:00,282.82,282.88,282.82,282.82,1003.0,260.6423,260.6975,260.6423,260.6423,1003.0
2021-10-21 14:05:00,282.83,283.06,282.83,282.93,2103.0,260.6515,260.8634,260.6515,260.7436,2103.0
2021-10-21 14:10:00,282.91,283.02,282.87,282.99,938.0,260.7252,260.8266,260.6883,260.7989,938.0
2021-10-21 14:15:00,283.05,283.26,283.05,283.23,2942.0,260.8542,261.0477,260.8542,261.0201,2942.0
2021-10-21 14:20:00,283.17,283.31,283.17,283.31,2536.0,260.9648,261.0938,260.9648,261.0938,2536.0
2021-10-21 14:25:00,283.35,283.38,283.04,283.13,8219.0,261.1307,261.1583,260.845,260.9279,8219.0
2021-10-21 14:30:00,283.09,283.19,283.06,283.16,3201.0,260.8911,260.9832,260.8634,260.9556,3201.0
2021-10-21 14:35:00,283.17,283.18,283.04,283.09,6237.0,260.9648,260.974,260.845,260.8911,6237.0
2021-10-21 14:40:00,283.05,283.13,282.96,283.13,4925.0,260.8542,260.9279,260.7713,260.9279,4925.0
2021-10-21 14:45:00,283.06,283.06,282.92,282.98,2069.0,260.8634,260.8634,260.7344,260.7897,2069.0
2021-10-21 14:50:00,282.94,283.0,282.7,282.7,2613.0,260.7528,260.8081,260.5317,260.5317,2613.0
2021-10-21 14:55:00,282.75,282.85,282.59,282.63,4803.0,260.5777,260.6699,260.4303,260.4672,4803.0
2021-10-21 15:00:00,282.64,282.77,282.52,282.75,2901.0,260.4764,260.5962,260.3658,260.5777,2901.0
2021-10-21 15:05:00,282.79,282.93,282.74,282.78,4104.0,260.6146,260.7436,260.5685,260.6054,4104.0
2021-10-21 15:10:00,282.82,282.85,282.67,282.71,18578.0,260.6423,260.6699,260.504,260.5409,18578.0
2021-10-21 15:15:00,282.7,282.86,282.49,282.66,10973.0,260.5317,260.6791,260.3381,260.4948,10973.0
2021-10-21 15:20:00,282.66,283.17,282.65,283.0,7515.0,260.4948,260.9648,260.4856,260.8081,7515.0
2021-10-21 15:25:00,282.98,283.09,282.76,282.85,13221.0,260.7897,260.8911,260.587,260.6699,13221.0
2021-10-21 15:30:00,282.8,282.87,282.32,282.49,14267.0,260.6238,260.6883,260.1815,260.3381,14267.0
2021-10-21 15:35:00,282.43,282.63,282.09,282.1,14618.0,260.2828,260.4672,259.9695,259.9787,14618.0
2021-10-21 15:40:00,282.18,282.32,282.06,282.28,14881.0,260.0524,260.1815,259.9418,260.1446,14881.0
2021-10-21 15:45:00,282.18,282.68,282.15,282.68,26474.0,260.0524,260.5132,260.0248,260.5132,26474.0
2021-10-21 15:50:00,282.69,282.97,282.54,282.55,35254.0,260.5224,260.7805,260.3842,260.3934,35254.0
2021-10-21 15:55:00,282.52,282.82,282.43,282.79,73762.0,260.3658,260.6423,260.2828,260.6146,73762.0
2021-10-22 09:30:00,282.8,283.48,282.45,283.48,17756.0,260.6238,261.2505,260.3013,261.2505,17756.0
2021-10-22 09:35:00,283.92,284.48,283.82,284.13,1600.0,261.656,262.1721,261.5638,261.8495,1600.0
2021-10-22 09:40:00,283.87,284.27,283.09,283.1,4177.0,261.6099,261.9785,260.8911,260.9003,4177.0
2021-10-22 09:45:00,283.03,284.36,282.99,284.22,10083.0,260.8358,262.0615,260.7989,261.9325,10083.0
2021-10-22 09:50:00,284.24,284.99,284.23,284.74,16285.0,261.9509,262.6421,261.9417,262.4117,16285.0
2021-10-22 09:55:00,284.68,284.76,284.34,284.34,7297.0,262.3564,262.4301,262.0431,262.0431,7297.0
2021-10-22 10:00:00,284.34,284.56,283.79,284.56,6768.0,262.0431,262.2458,261.5362,262.2458,6768.0
2021-10-22 10:05:00,284.6,285.36,284.17,285.04,9037.0,262.2827,262.9831,261.8864,262.6882,9037.0
2021-10-22 10:10:00,285.21,285.44,284.82,285.44,3953.0,262.8448,263.0568,262.4854,263.0568,3953.0
2021-10-22 10:15:00,285.16,285.65,284.95,285.64,8533.0,262.7988,263.2503,262.6052,263.2411,8533.0
2021-10-22 10:20:00,285.64,285.64,284.85,284.85,12220.0,263.2411,263.2411,262.5131,262.5131,12220.0
2021-10-22 10:25:00,284.87,285.89,284.87,285.37,11816.0,262.5315,263.4715,262.5315,262.9923,11816.0
2021-10-22 10:30:00,285.28,285.55,285.11,285.55,3118.0,262.9093,263.1582,262.7527,263.1582,3118.0
2021-10-22 10:35:00,285.6,285.84,285.22,285.82,3316.0,263.2043,263.4254,262.8541,263.407,3316.0
2021-10-22 10:40:00,285.82,286.0,285.65,286.0,2601.0,263.407,263.5729,263.2503,263.5729,2601.0
2021-10-22 10:45:00,286.0,286.37,285.82,286.23,5470.0,263.5729,263.9139,263.407,263.7849,5470.0
2021-10-22 10:50:00,286.0,286.25,285.81,285.95,3944.0,263.5729,263.8033,263.3978,263.5268,3944.0
2021-10-22 10:55:00,286.04,286.21,285.68,285.97,2779.0,263.6098,263.7664,263.278,263.5452,2779.0
2021-10-22 11:00:00,286.17,286.93,286.16,286.93,13299.0,263.7296,264.43,263.7203,264.43,13299.0
2021-10-22 11:05:00,287.24,287.24,286.9,286.92,4065.0,264.7157,264.7157,264.4023,264.4207,4065.0
2021-10-22 11:10:00,286.93,287.13,286.74,286.78,2804.0,264.43,264.6143,264.2549,264.2917,2804.0
2021-10-22 11:15:00,286.8,287.11,286.68,286.81,4317.0,264.3102,264.5958,264.1996,264.3194,4317.0
2021-10-22 11:20:00,286.8,287.16,286.59,286.59,2680.0,264.3102,264.6419,264.1166,264.1166,2680.0
2021-10-22 11:25:00,286.69,286.9,286.64,286.68,11449.0,264.2088,264.4023,264.1627,264.1996,11449.0
2021-10-22 11:30:00,286.82,286.94,286.39,286.39,3323.0,264.3286,264.4392,263.9323,263.9323,3323.0
2021-10-22 11:35:00,286.3,286.46,286.07,286.19,4582.0,263.8494,263.9968,263.6374,263.748,4582.0
2021-10-22 11:40:00,286.19,286.43,285.84,286.14,33334.0,263.748,263.9692,263.4254,263.7019,33334.0
2021-10-22 11:45:00,286.13,286.41,285.73,286.41,3588.0,263.6927,263.9507,263.3241,263.9507,3588.0
2021-10-22 11:50:00,286.45,286.59,286.08,286.4,26020.0,263.9876,264.1166,263.6466,263.9415,26020.0
2021-10-22 11:55:00,286.37,286.88,286.28,286.67,5026.0,263.9139,264.3839,263.8309,264.1903,5026.0
2021-10-22 12:00:00,286.78,286.92,286.53,286.65,3355.0,264.2917,264.4207,264.0613,264.1719,3355.0
2021-10-22 12:05:00,286.81,287.14,286.81,286.86,6118.0,264.3194,264.6235,264.3194,264.3654,6118.0
2021-10-22 12:10:00,286.85,286.99,286.83,286.98,4371.0,264.3562,264.4853,264.3378,264.476,4371.0
2021-10-22 12:15:00,286.99,286.99,286.81,286.88,1812.0,264.4853,264.4853,264.3194,264.3839,1812.0
2021-10-22 12:20:00,286.72,286.72,286.52,286.62,6778.0,264.2364,264.2364,264.0521,264.1443,6778.0
2021-10-22 12:25:00,286.53,286.81,286.49,286.75,2838.0,264.0613,264.3194,264.0245,264.2641,2838.0
2021-10-22 12:30:00,286.82,287.15,286.77,287.03,8966.0,264.3286,264.6327,264.2825,264.5221,8966.0
2021-10-22 12:35:00,287.07,287.21,286.93,287.01,3050.0,264.559,264.688,264.43,264.5037,3050.0
2021-10-22 12:40:00,287.07,287.33,287.07,287.33,2952.0,264.559,264.7986,264.559,264.7986,2952.0
2021-10-22 12:45:00,287.25,287.37,287.2,287.31,3221.0,264.7249,264.8355,264.6788,264.7802,3221.0
2021-10-22 12:50:00,287.31,287.46,287.31,287.34,1900.0,264.7802,264.9184,264.7802,264.8078,1900.0
2021-10-22 12:55:00,287.43,287.51,287.27,287.46,5058.0,264.8908,264.9645,264.7433,264.9184,5058.0
2021-10-22 13:00:00,287.49,287.54,287.35,287.35,2200.0,264.946,264.9921,264.817,264.817,2200.0
2021-10-22 13:05:00,287.37,287.53,287.37,287.53,2388.0,264.8355,264.9829,264.8355,264.9829,2388.0
2021-10-22 13:10:00,287.54,287.71,287.5,287.71,2496.0,264.9921,265.1488,264.9553,265.1488,2496.0
2021-10-22 13:15:00,287.74,288.12,287.72,288.08,28692.0,265.1764,265.5266,265.158,265.4898,28692.0
2021-10-22 13:20:00,288.08,288.35,288.02,288.35,6930.0,265.4898,265.7386,265.4345,265.7386,6930.0
2021-10-22 13:25:00,288.3,288.37,288.08,288.22,2568.0,265.6925,265.757,265.4898,265.6188,2568.0
2021-10-22 13:30:00,288.12,288.16,287.86,287.96,3860.0,265.5266,265.5635,265.287,265.3792,3860.0
2021-10-22 13:35:00,287.96,288.06,287.86,287.86,1993.0,265.3792,265.4713,265.287,265.287,1993.0
2021-10-22 13:40:00,287.94,288.31,287.81,288.31,13623.0,265.3608,265.7017,265.241,265.7017,13623.0
2021-10-22 13:45:00,288.35,288.49,288.27,288.44,5647.0,265.7386,265.8676,265.6649,265.8216,5647.0
2021-10-22 13:50:00,288.44,288.74,288.36,288.72,12258.0,265.8216,266.098,265.7478,266.0796,12258.0
2021-10-22 13:55:00,288.74,288.85,288.63,288.63,8479.0,266.098,266.1994,265.9967,265.9967,8479.0
2021-10-22 14:00:00,288.83,288.83,288.28,288.41,3769.0,266.181,266.181,265.6741,265.7939,3769.0
2021-10-22 14:05:00,288.43,288.49,287.61,287.76,29283.0,265.8123,265.8676,265.0566,265.1949,29283.0
2021-10-22 14:10:00,287.71,287.92,287.13,287.24,6914.0,265.1488,265.3423,264.6143,264.7157,6914.0
2021-10-22 14:15:00,287.24,287.64,287.01,287.64,5177.0,264.7157,265.0843,264.5037,265.0843,5177.0
2021-10-22 14:20:00,287.64,287.82,287.53,287.82,5600.0,265.0843,265.2502,264.9829,265.2502,5600.0
2021-10-22 14:25:00,287.76,287.92,287.68,287.92,9911.0,265.1949,265.3423,265.1211,265.3423,9911.0
2021-10-22 14:30:00,287.94,288.04,287.82,288.03,7176.0,265.3608,265.4529,265.2502,265.4437,7176.0
2021-10-22 14:35:00,288.08,288.34,288.01,288.18,16472.0,265.4898,265.7294,265.4253,265.5819,16472.0
2021-10-22 14:40:00,288.15,288.23,287.66,287.73,11904.0,265.5543,265.628,265.1027,265.1672,11904.0
2021-10-22 14:45:00,287.53,287.97,287.53,287.93,3003.0,264.9829,265.3884,264.9829,265.3515,3003.0
2021-10-22 14:50:00,287.78,287.78,287.52,287.52,2636.0,265.2133,265.2133,264.9737,264.9737,2636.0
2021-10-22 14:55:00,287.52,287.61,287.12,287.39,8956.0,264.9737,265.0566,264.6051,264.8539,8956.0
2021-10-22 15:00:00,287.44,287.71,287.27,287.71,3774.0,264.9,265.1488,264.7433,265.1488,3774.0
2021-10-22 15:05:00,287.68,287.93,287.67,287.76,3302.0,265.1211,265.3515,265.1119,265.1949,3302.0
2021-10-22 15:10:00,287.85,288.11,287.76,288.11,5320.0,265.2778,265.5174,265.1949,265.5174,5320.0
2021-10-22 15:15:00,288.2,288.26,287.85,287.86,9812.0,265.6004,265.6557,265.2778,265.287,9812.0
2021-10-22 15:20:00,287.93,288.18,287.79,287.82,9223.0,265.3515,265.5819,265.2225,265.2502,9223.0
2021-10-22 15:25:00,287.79,287.8,287.5,287.64,4563.0,265.2225,265.2317,264.9553,265.0843,4563.0
2021-10-22 15:30:00,287.68,287.87,287.67,287.72,8616.0,265.1211,265.2962,265.1119,265.158,8616.0
2021-10-22 15:35:00,287.71,287.71,287.17,287.25,5792.0,265.1488,265.1488,264.6511,264.7249,5792.0
2021-10-22 15:40:00,287.09,287.2,286.87,286.99,5601.0,264.5774,264.6788,264.3747,264.4853,5601.0
2021-10-22 15:45:00,286.87,287.29,286.87,287.13,8070.0,264.3747,264.7617,264.3747,264.6143,8070.0
2021-10-22 15:50:00,287.11,287.28,286.89,287.09,10226.0,264.5958,264.7525,264.3931,264.5774,10226.0
2021-10-22 15:55:00,287.04,287.05,286.49,286.51,48028.0,264.5313,264.5405,264.0245,264.0429,48028.0
2021-10-25 09:30:00,286.86,287.13,285.94,286.49,9803.0,264.3654,264.6143,263.5176,264.0245,9803.0
2021-10-25 09:35:00,286.13,286.92,286.08,286.73,16217.0,263.6927,264.4207,263.6466,264.2456,16217.0
2021-10-25 09:40:00,286.36,287.01,286.36,286.79,13157.0,263.9047,264.5037,263.9047,264.3009,13157.0
2021-10-25 09:45:00,286.79,286.87,286.29,286.56,4640.0,264.3009,264.3747,263.8401,264.089,4640.0
2021-10-25 09:50:00,286.42,287.87,286.0,287.49,4998.0,263.96,265.2962,263.5729,264.946,4998.0
2021-10-25 09:55:00,288.19,288.41,287.84,287.94,4859.0,265.5912,265.7939,265.2686,265.3608,4859.0
2021-10-25 10:00:00,287.95,288.3,287.8,287.85,5970.0,265.37,265.6925,265.2317,265.2778,5970.0
2021-10-25 10:05:00,287.68,288.26,287.68,288.26,3953.0,265.1211,265.6557,265.1211,265.6557,3953.0
2021-10-25 10:10:00,288.12,288.48,288.05,288.48,2700.0,265.5266,265.8584,265.4621,265.8584,2700.0
2021-10-25 10:15:00,288.51,288.92,288.51,288.57,4792.0,265.8861,266.2639,265.8861,265.9414,4792.0
2021-10-25 10:20:00,288.49,288.75,288.15,288.16,4139.0,265.8676,266.1072,265.5543,265.5635,4139.0
2021-10-25 10:25:00,288.16,288.57,288.03,288.56,3187.0,265.5635,265.9414,265.4437,265.9321,3187.0
2021-10-25 10:30:00,288.57,288.62,288.09,288.62,2901.0,265.9414,265.9874,265.499,265.9874,2901.0
2021-10-25 10:35:00,288.68,288.93,288.49,288.83,3334.0,266.0427,266.2731,265.8676,266.181,3334.0
2021-10-25 10:40:00,288.83,289.23,288.76,289.16,5074.0,266.181,266.5496,266.1165,266.4851,5074.0
2021-10-25 10:45:00,289.23,289.43,289.03,289.31,3511.0,266.5496,266.7339,266.3653,266.6233,3511.0
2021-10-25 10:50:00,289.17,289.57,289.16,289.5,2210.0,266.4943,266.8629,266.4851,266.7984,2210.0
2021-10-25 10:55:00,289.52,289.89,289.52,289.57,3395.0,266.8169,267.1578,266.8169,266.8629,3395.0
2021-10-25 11:00:00,289.45,289.64,289.35,289.64,1595.0,266.7524,266.9275,266.6602,266.9275,1595.0
2021-10-25 11:05:00,289.71,289.81,289.52,289.53,6664.0,266.992,267.0841,266.8169,266.8261,6664.0
2021-10-25 11:10:00,289.59,289.79,289.47,289.68,3658.0,266.8814,267.0657,266.7708,266.9643,3658.0
2021-10-25 11:15:00,289.73,290.09,289.69,289.95,32963.0,267.0104,267.3422,266.9735,267.2131,32963.0
2021-10-25 11:20:00,289.95,289.98,289.72,289.78,2710.0,267.2131,267.2408,267.0012,267.0565,2710.0
2021-10-25 11:25:00,289.63,289.63,289.44,289.58,5015.0,266.9182,266.9182,266.7431,266.8722,5015.0
2021-10-25 11:30:00,289.49,289.66,289.45,289.45,6329.0,266.7892,266.9459,266.7524,266.7524,6329.0
2021-10-25 11:35:00,289.51,289.68,289.51,289.52,1241.0,266.8076,266.9643,266.8076,266.8169,1241.0
2021-10-25 11:40:00,289.65,289.97,289.65,289.9,3273.0,266.9367,267.2316,266.9367,267.1671,3273.0
2021-10-25 11:45:00,289.89,289.89,289.52,289.65,2500.0,267.1578,267.1578,266.8169,266.9367,2500.0
2021-10-25 11:50:00,289.68,289.9,289.64,289.76,2080.0,266.9643,267.1671,266.9275,267.038,2080.0
2021-10-25 11:55:00,289.78,289.99,289.77,289.96,507.0,267.0565,267.25,267.0473,267.2224,507.0
2021-10-25 12:00:00,289.95,290.25,289.91,290.25,4554.0,267.2131,267.4896,267.1763,267.4896,4554.0
2021-10-25 12:05:00,290.23,290.52,290.23,290.49,3275.0,267.4712,267.7384,267.4712,267.7108,3275.0
2021-10-25 12:10:00,290.43,290.51,290.36,290.44,1905.0,267.6555,267.7292,267.591,267.6647,1905.0
2021-10-25 12:15:00,290.47,290.47,290.27,290.37,1927.0,267.6924,267.6924,267.508,267.6002,1927.0
2021-10-25 12:20:00,290.4,290.48,290.39,290.48,1300.0,267.6279,267.7016,267.6186,267.7016,1300.0
2021-10-25 12:25:00,290.39,290.39,289.68,289.75,2700.0,267.6186,267.6186,266.9643,267.0288,2700.0
2021-10-25 12:30:00,289.6,289.7,289.45,289.66,2517.0,266.8906,266.9827,266.7524,266.9459,2517.0
2021-10-25 12:35:00,289.6,289.6,289.44,289.49,2772.0,266.8906,266.8906,266.7431,266.7892,2772.0
2021-10-25 12:40:00,289.41,289.56,289.33,289.38,2210.0,266.7155,266.8537,266.6418,266.6878,2210.0
2021-10-25 12:45:00,289.42,289.62,289.31,289.53,3752.0,266.7247,266.909,266.6233,266.8261,3752.0
2021-10-25 12:50:00,289.51,289.61,289.46,289.61,2498.0,266.8076,266.8998,266.7616,266.8998,2498.0
2021-10-25 12:55:00,289.57,289.74,289.49,289.68,4954.0,266.8629,267.0196,266.7892,266.9643,4954.0
2021-10-25 13:00:00,289.69,289.97,289.69,289.85,1843.0,266.9735,267.2316,266.9735,267.121,1843.0
2021-10-25 13:05:00,289.9,289.97,289.78,289.79,2101.0,267.1671,267.2316,267.0565,267.0657,2101.0
2021-10-25 13:10:00,289.79,290.01,289.79,289.9,4947.0,267.0657,267.2684,267.0657,267.1671,4947.0
2021-10-25 13:15:00,289.86,289.94,289.49,289.56,4281.0,267.1302,267.2039,266.7892,266.8537,4281.0
2021-10-25 13:20:00,289.51,289.51,289.32,289.35,1749.0,266.8076,266.8076,266.6325,266.6602,1749.0
2021-10-25 13:25:00,289.3,289.3,288.96,288.96,3777.0,266.6141,266.6141,266.3008,266.3008,3777.0
2021-10-25 13:30:00,289.0,289.1,288.76,288.78,4126.0,266.3376,266.4298,266.1165,266.1349,4126.0
2021-10-25 13:35:00,288.83,288.88,288.55,288.55,4765.0,266.181,266.227,265.9229,265.9229,4765.0
2021-10-25 13:40:00,288.51,288.54,288.32,288.42,4943.0,265.8861,265.9137,265.711,265.8031,4943.0
2021-10-25 13:45:00,288.48,288.51,288.35,288.35,3193.0,265.8584,265.8861,265.7386,265.7386,3193.0
2021-10-25 13:50:00,288.39,288.43,288.29,288.37,2549.0,265.7755,265.8123,265.6833,265.757,2549.0
2021-10-25 13:55:00,288.37,288.66,288.37,288.55,3545.0,265.757,266.0243,265.757,265.9229,3545.0
2021-10-25 14:00:00,288.54,288.59,288.36,288.44,2101.0,265.9137,265.9598,265.7478,265.8216,2101.0
2021-10-25 14:05:00,288.28,288.46,288.28,288.39,2200.0,265.6741,265.84,265.6741,265.7755,2200.0
2021-10-25 14:10:00,288.36,288.39,288.21,288.25,2478.0,265.7478,265.7755,265.6096,265.6465,2478.0
2021-10-25 14:15:00,288.32,288.37,288.25,288.31,3123.0,265.711,265.757,265.6465,265.7017,3123.0
2021-10-25 14:20:00,288.31,288.36,287.91,288.31,11266.0,265.7017,265.7478,265.3331,265.7017,11266.0
2021-10-25 14:25:00,288.28,288.29,288.15,288.25,1822.0,265.6741,265.6833,265.5543,265.6465,1822.0
2021-10-25 14:30:00,288.29,288.33,288.09,288.13,5285.0,265.6833,265.7202,265.499,265.5359,5285.0
2021-10-25 14:35:00,288.13,288.15,287.92,288.15,4101.0,265.5359,265.5543,265.3423,265.5543,4101.0
2021-10-25 14:40:00,288.2,288.2,288.0,288.09,5244.0,265.6004,265.6004,265.4161,265.499,5244.0
2021-10-25 14:45:00,288.02,288.1,287.96,288.06,2402.0,265.4345,265.5082,265.3792,265.4713,2402.0
2021-10-25 14:50:00,288.12,288.16,287.97,288.11,10355.0,265.5266,265.5635,265.3884,265.5174,10355.0
2021-10-25 14:55:00,288.14,288.14,287.74,287.98,4431.0,265.5451,265.5451,265.1764,265.3976,4431.0
2021-10-25 15:00:00,287.97,287.97,287.77,287.8,4567.0,265.3884,265.3884,265.2041,265.2317,4567.0
2021-10-25 15:05:00,287.83,287.96,287.81,287.87,5178.0,265.2594,265.3792,265.241,265.2962,5178.0
2021-10-25 15:10:00,287.83,287.86,287.71,287.76,5606.0,265.2594,265.287,265.1488,265.1949,5606.0
2021-10-25 15:15:00,287.8,287.85,287.7,287.81,5498.0,265.2317,265.2778,265.1396,265.241,5498.0
2021-10-25 15:20:00,287.75,287.75,287.55,287.66,8744.0,265.1857,265.1857,265.0013,265.1027,8744.0
2021-10-25 15:25:00,287.62,287.62,287.42,287.45,6318.0,265.0659,265.0659,264.8815,264.9092,6318.0
2021-10-25 15:30:00,287.43,287.45,287.08,287.28,12366.0,264.8908,264.9092,264.5682,264.7525,12366.0
2021-10-25 15:35:00,287.26,287.42,287.15,287.34,12332.0,264.7341,264.8815,264.6327,264.8078,12332.0
2021-10-25 15:40:00,287.37,287.45,287.23,287.24,12724.0,264.8355,264.9092,264.7064,264.7157,12724.0
2021-10-25 15:45:00,287.24,287.42,287.1,287.33,13052.0,264.7157,264.8815,264.5866,264.7986,13052.0
2021-10-25 15:50:00,287.37,287.54,287.24,287.28,30359.0,264.8355,264.9921,264.7157,264.7525,30359.0
2021-10-25 15:55:00,287.3,287.54,287.13,287.54,53560.0,264.7709,264.9921,264.6143,264.9921,53560.0
2021-10-26 09:30:00,288.68,289.58,287.5,289.36,32375.0,266.0427,266.8722,264.9553,266.6694,32375.0
2021-10-26 09:35:00,289.34,289.34,287.49,288.09,10093.0,266.651,266.651,264.946,265.499,10093.0
2021-10-26 09:40:00,287.88,289.19,287.85,289.06,5658.0,265.3055,266.5127,265.2778,266.3929,5658.0
2021-10-26 09:45:00,289.1,289.4,288.89,289.38,8408.0,266.4298,266.7063,266.2363,266.6878,8408.0
2021-10-26 09:50:00,289.3,289.42,288.74,288.83,8217.0,266.6141,266.7247,266.098,266.181,8217.0
2021-10-26 09:55:00,288.91,289.06,288.35,288.35,6708.0,266.2547,266.3929,265.7386,265.7386,6708.0
2021-10-26 10:00:00,288.31,288.6,288.14,288.52,6127.0,265.7017,265.969,265.5451,265.8953,6127.0
2021-10-26 10:05:00,288.38,288.76,288.08,288.26,10055.0,265.7663,266.1165,265.4898,265.6557,10055.0
2021-10-26 10:10:00,288.54,288.6,288.14,288.43,4696.0,265.9137,265.969,265.5451,265.8123,4696.0
2021-10-26 10:15:00,288.52,289.01,288.44,288.86,12627.0,265.8953,266.3469,265.8216,266.2086,12627.0
2021-10-26 10:20:00,288.88,289.08,288.7,288.99,12664.0,266.227,266.4114,266.0612,266.3284,12664.0
2021-10-26 10:25:00,289.03,289.04,288.78,288.92,8035.0,266.3653,266.3745,266.1349,266.2639,8035.0
2021-10-26 10:30:00,288.99,289.0,288.73,288.98,7023.0,266.3284,266.3376,266.0888,266.3192,7023.0
2021-10-26 10:35:00,289.0,289.54,288.99,289.3,3728.0,266.3376,266.8353,266.3284,266.6141,3728.0
2021-10-26 10:40:00,289.21,289.21,289.0,289.04,9196.0,266.5312,266.5312,266.3376,266.3745,9196.0
2021-10-26 10:45:00,289.0,289.04,288.51,288.92,7160.0,266.3376,266.3745,265.8861,266.2639,7160.0
2021-10-26 10:50:00,289.09,289.52,289.09,289.13,3705.0,266.4206,266.8169,266.4206,266.4574,3705.0
2021-10-26 10:55:00,289.13,289.53,289.13,289.52,2701.0,266.4574,266.8261,266.4574,266.8169,2701.0
2021-10-26 11:00:00,289.57,290.01,289.46,289.76,7035.0,266.8629,267.2684,266.7616,267.038,7035.0
2021-10-26 11:05:00,289.75,289.75,289.15,289.39,5013.0,267.0288,267.0288,266.4759,266.6971,5013.0
2021-10-26 11:10:00,289.5,289.84,289.42,289.42,3126.0,266.7984,267.1118,266.7247,266.7247,3126.0
2021-10-26 11:15:00,289.71,289.74,289.59,289.61,2248.0,266.992,267.0196,266.8814,266.8998,2248.0
2021-10-26 11:20:00,289.74,289.74,289.37,289.37,2759.0,267.0196,267.0196,266.6786,266.6786,2759.0
2021-10-26 11:25:00,289.35,289.55,289.32,289.4,3493.0,266.6602,266.8445,266.6325,266.7063,3493.0
2021-10-26 11:30:00,289.35,289.58,289.22,289.47,3959.0,266.6602,266.8722,266.5404,266.7708,3959.0
2021-10-26 11:35:00,289.46,289.75,289.44,289.62,2997.0,266.7616,267.0288,266.7431,266.909,2997.0
2021-10-26 11:40:00,289.71,289.84,289.69,289.83,4204.0,266.992,267.1118,266.9735,267.1026,4204.0
2021-10-26 11:45:00,289.71,289.79,289.42,289.43,1901.0,266.992,267.0657,266.7247,266.7339,1901.0
2021-10-26 11:50:00,289.35,289.61,289.35,289.5,3748.0,266.6602,266.8998,266.6602,266.7984,3748.0
2021-10-26 11:55:00,289.57,289.79,289.19,289.19,3224.0,266.8629,267.0657,266.5127,266.5127,3224.0
2021-10-26 12:00:00,289.17,289.17,288.84,288.85,3204.0,266.4943,266.4943,266.1902,266.1994,3204.0
2021-10-26 12:05:00,288.89,289.01,288.86,288.95,3892.0,266.2363,266.3469,266.2086,266.2916,3892.0
2021-10-26 12:10:00,288.92,289.03,288.64,289.03,4759.0,266.2639,266.3653,266.0059,266.3653,4759.0
2021-10-26 12:15:00,288.92,289.14,288.89,289.02,2650.0,266.2639,266.4667,266.2363,266.3561,2650.0
2021-10-26 12:20:00,289.12,289.18,288.98,289.01,2835.0,266.4482,266.5035,266.3192,266.3469,2835.0
2021-10-26 12:25:00,289.06,289.12,288.71,288.71,2716.0,266.3929,266.4482,266.0704,266.0704,2716.0
2021-10-26 12:30:00,288.7,288.88,288.5,288.84,10582.0,266.0612,266.227,265.8768,266.1902,10582.0
2021-10-26 12:35:00,288.81,288.87,288.66,288.76,4918.0,266.1625,266.2178,266.0243,266.1165,4918.0
2021-10-26 12:40:00,288.72,288.89,288.6,288.86,3532.0,266.0796,266.2363,265.969,266.2086,3532.0
2021-10-26 12:45:00,288.81,288.93,288.54,288.72,8747.0,266.1625,266.2731,265.9137,266.0796,8747.0
2021-10-26 12:50:00,288.66,288.95,288.58,288.9,4092.0,266.0243,266.2916,265.9506,266.2455,4092.0
2021-10-26 12:55:00,288.82,289.0,288.8,288.93,8063.0,266.1718,266.3376,266.1533,266.2731,8063.0
2021-10-26 13:00:00,288.83,289.0,288.81,288.9,4049.0,266.181,266.3376,266.1625,266.2455,4049.0
2021-10-26 13:05:00,288.97,289.37,288.97,289.33,3210.0,266.31,266.6786,266.31,266.6418,3210.0
2021-10-26 13:10:00,289.26,289.31,289.13,289.21,2390.0,266.5772,266.6233,266.4574,266.5312,2390.0
2021-10-26 13:15:00,289.26,289.34,289.17,289.26,3252.0,266.5772,266.651,266.4943,266.5772,3252.0
2021-10-26 13:20:00,289.19,289.28,288.96,289.13,3100.0,266.5127,266.5957,266.3008,266.4574,3100.0
2021-10-26 13:25:00,288.96,289.22,288.88,289.22,2956.0,266.3008,266.5404,266.227,266.5404,2956.0
2021-10-26 13:30:00,289.21,289.22,288.99,289.21,4344.0,266.5312,266.5404,266.3284,266.5312,4344.0
2021-10-26 13:35:00,289.18,289.43,289.18,289.37,3375.0,266.5035,266.7339,266.5035,266.6786,3375.0
2021-10-26 13:40:00,289.39,289.39,289.26,289.26,3766.0,266.6971,266.6971,266.5772,266.5772,3766.0
2021-10-26 13:45:00,289.23,289.24,289.02,289.12,5341.0,266.5496,266.5588,266.3561,266.4482,5341.0
2021-10-26 13:50:00,289.03,289.09,288.9,288.95,3645.0,266.3653,266.4206,266.2455,266.2916,3645.0
2021-10-26 13:55:00,288.98,289.28,288.95,289.28,5302.0,266.3192,266.5957,266.2916,266.5957,5302.0
2021-10-26 14:00:00,289.35,289.5,289.2,289.21,4942.0,266.6602,266.7984,266.522,266.5312,4942.0
2021-10-26 14:05:00,289.32,289.39,289.21,289.34,5412.0,266.6325,266.6971,266.5312,266.651,5412.0
2021-10-26 14:10:00,289.3,289.43,289.23,289.41,5861.0,266.6141,266.7339,266.5496,266.7155,5861.0
2021-10-26 14:15:00,289.36,289.55,289.36,289.46,5919.0,266.6694,266.8445,266.6694,266.7616,5919.0
2021-10-26 14:20:00,289.47,289.49,289.35,289.36,2989.0,266.7708,266.7892,266.6602,266.6694,2989.0
2021-10-26 14:25:00,289.26,289.3,289.18,289.18,4700.0,266.5772,266.6141,266.5035,266.5035,4700.0
2021-10-26 14:30:00,289.19,289.45,289.16,289.16,6091.0,266.5127,266.7524,266.4851,266.4851,6091.0
2021-10-26 14:35:00,289.19,289.47,289.17,289.2,17481.0,266.5127,266.7708,266.4943,266.522,17481.0
2021-10-26 14:40:00,289.18,289.36,289.18,289.32,3427.0,266.5035,266.6694,266.5035,266.6325,3427.0
2021-10-26 14:45:00,289.4,289.42,289.21,289.31,4517.0,266.7063,266.7247,266.5312,266.6233,4517.0
2021-10-26 14:50:00,289.25,289.38,289.09,289.36,6366.0,266.568,266.6878,266.4206,266.6694,6366.0
2021-10-26 14:55:00,289.38,289.55,289.34,289.44,10349.0,266.6878,266.8445,266.651,266.7431,10349.0
2021-10-26 15:00:00,289.51,289.57,289.31,289.32,28725.0,266.8076,266.8629,266.6233,266.6325,28725.0
2021-10-26 15:05:00,289.35,289.35,289.17,289.27,5175.0,266.6602,266.6602,266.4943,266.5865,5175.0
2021-10-26 15:10:00,289.16,289.19,288.43,288.44,11930.0,266.4851,266.5127,265.8123,265.8216,11930.0
2021-10-26 15:15:00,288.42,288.57,288.28,288.55,8055.0,265.8031,265.9414,265.6741,265.9229,8055.0
2021-10-26 15:20:00,288.54,288.65,288.13,288.65,10910.0,265.9137,266.0151,265.5359,266.0151,10910.0
2021-10-26 15:25:00,288.63,288.77,287.96,287.96,11620.0,265.9967,266.1257,265.3792,265.3792,11620.0
2021-10-26 15:30:00,288.0,288.02,287.33,287.33,26282.0,265.4161,265.4345,264.7986,264.7986,26282.0
2021-10-26 15:35:00,287.29,287.32,286.73,286.84,32860.0,264.7617,264.7894,264.2456,264.347,32860.0
2021-10-26 15:40:00,286.76,287.26,286.76,287.03,18089.0,264.2733,264.7341,264.2733,264.5221,18089.0
2021-10-26 15:45:00,287.01,287.47,286.96,287.07,23451.0,264.5037,264.9276,264.4576,264.559,23451.0
2021-10-26 15:50:00,287.09,287.23,286.9,287.02,33878.0,264.5774,264.7064,264.4023,264.5129,33878.0
2021-10-26 15:55:00,287.0,287.1,286.36,286.6,85911.0,264.4945,264.5866,263.9047,264.1258,85911.0
2021-10-27 09:30:00,290.17,292.0,289.15,289.18,30806.0,267.4159,269.1024,266.4759,266.5035,30806.0
2021-10-27 09:35:00,289.33,289.99,288.53,289.3,37649.0,266.6418,267.25,265.9045,266.6141,37649.0
2021-10-27 09:40:00,289.3,289.5,288.59,289.38,25671.0,266.6141,266.7984,265.9598,266.6878,25671.0
2021-10-27 09:45:00,289.38,290.7,289.05,290.7,25570.0,266.6878,267.9043,266.3837,267.9043,25570.0
2021-10-27 09:50:00,290.76,292.65,290.63,292.65,19806.0,267.9596,269.7014,267.8398,269.7014,19806.0
2021-10-27 09:55:00,292.29,293.27,292.19,293.0,35344.0,269.3696,270.2728,269.2775,270.024,35344.0
2021-10-27 10:00:00,293.0,293.61,292.75,293.24,18285.0,270.024,270.5861,269.7936,270.2452,18285.0
2021-10-27 10:05:00,293.19,293.27,292.22,293.07,10881.0,270.1991,270.2728,269.3051,270.0885,10881.0
2021-10-27 10:10:00,292.93,293.58,292.33,292.75,9749.0,269.9595,270.5585,269.4065,269.7936,9749.0
2021-10-27 10:15:00,292.57,293.31,291.99,291.99,5682.0,269.6277,270.3097,269.0932,269.0932,5682.0
2021-10-27 10:20:00,291.88,292.41,291.48,291.48,4008.0,268.9918,269.4802,268.6232,268.6232,4008.0
2021-10-27 10:25:00,291.51,291.69,291.33,291.6,7178.0,268.6508,268.8167,268.4849,268.7338,7178.0
2021-10-27 10:30:00,291.67,292.47,291.67,292.37,2742.0,268.7983,269.5355,268.7983,269.4434,2742.0
2021-10-27 10:35:00,291.8,291.91,290.99,291.16,9721.0,268.9181,269.0194,268.1716,268.3283,9721.0
2021-10-27 10:40:00,291.31,291.86,291.29,291.82,21936.0,268.4665,268.9734,268.4481,268.9365,21936.0
2021-10-27 10:45:00,291.82,292.0,291.49,291.61,6149.0,268.9365,269.1024,268.6324,268.743,6149.0
2021-10-27 10:50:00,291.68,291.93,291.59,291.86,5025.0,268.8075,269.0379,268.7245,268.9734,5025.0
2021-10-27 10:55:00,291.94,292.37,291.01,291.9,10626.0,269.0471,269.4434,268.19,269.0102,10626.0
2021-10-27 11:00:00,291.85,292.03,291.13,292.03,12526.0,268.9642,269.13,268.3006,269.13,12526.0
2021-10-27 11:05:00,292.11,292.12,291.32,291.41,3097.0,269.2038,269.213,268.4757,268.5587,3097.0
2021-10-27 11:10:00,291.45,291.8,291.34,291.58,3426.0,268.5955,268.9181,268.4941,268.7153,3426.0
2021-10-27 11:15:00,291.56,291.57,290.54,291.08,12138.0,268.6969,268.7061,267.7569,268.2545,12138.0
2021-10-27 11:20:00,291.06,291.46,290.75,291.1,7416.0,268.2361,268.6047,267.9504,268.273,7416.0
2021-10-27 11:25:00,291.0,291.35,290.79,291.34,4380.0,268.1808,268.5034,267.9873,268.4941,4380.0
2021-10-27 11:30:00,291.22,291.22,290.8,290.8,6672.0,268.3836,268.3836,267.9965,267.9965,6672.0
2021-10-27 11:35:00,290.79,291.37,290.58,291.37,7461.0,267.9873,268.5218,267.7937,268.5218,7461.0
2021-10-27 11:40:00,291.36,291.36,290.65,290.65,8512.0,268.5126,268.5126,267.8583,267.8583,8512.0
2021-10-27 11:45:00,290.66,290.91,290.03,290.24,8253.0,267.8675,268.0979,267.2869,267.4804,8253.0
2021-10-27 11:50:00,289.99,290.24,289.15,289.29,5393.0,267.25,267.4804,266.4759,266.6049,5393.0
2021-10-27 11:55:00,289.04,289.3,288.74,289.01,4798.0,266.3745,266.6141,266.098,266.3469,4798.0
2021-10-27 12:00:00,289.11,289.45,289.1,289.45,3300.0,266.439,266.7524,266.4298,266.7524,3300.0
2021-10-27 12:05:00,289.46,290.04,289.44,289.86,3526.0,266.7616,267.2961,266.7431,267.1302,3526.0
2021-10-27 12:10:00,289.91,290.29,289.84,290.29,1780.0,267.1763,267.5265,267.1118,267.5265,1780.0
2021-10-27 12:15:00,290.29,290.38,290.08,290.28,4861.0,267.5265,267.6094,267.3329,267.5173,4861.0
2021-10-27 12:20:00,290.34,290.53,290.27,290.3,2404.0,267.5726,267.7477,267.508,267.5357,2404.0
2021-10-27 12:25:00,290.34,290.37,289.79,289.96,6259.0,267.5726,267.6002,267.0657,267.2224,6259.0
2021-10-27 12:30:00,289.94,289.94,289.71,289.79,5601.0,267.2039,267.2039,266.992,267.0657,5601.0
2021-10-27 12:35:00,289.81,289.81,289.61,289.64,4121.0,267.0841,267.0841,266.8998,266.9275,4121.0
2021-10-27 12:40:00,289.67,289.75,289.33,289.42,5439.0,266.9551,267.0288,266.6418,266.7247,5439.0
2021-10-27 12:45:00,289.4,289.75,289.17,289.7,6937.0,266.7063,267.0288,266.4943,266.9827,6937.0
2021-10-27 12:50:00,289.63,289.86,289.62,289.71,2249.0,266.9182,267.1302,266.909,266.992,2249.0
2021-10-27 12:55:00,289.68,289.75,289.22,289.23,4086.0,266.9643,267.0288,266.5404,266.5496,4086.0
2021-10-27 13:00:00,289.24,289.64,289.06,289.64,5161.0,266.5588,266.9275,266.3929,266.9275,5161.0
2021-10-27 13:05:00,289.75,289.81,289.62,289.71,3615.0,267.0288,267.0841,266.909,266.992,3615.0
2021-10-27 13:10:00,289.5,289.63,289.15,289.17,3841.0,266.7984,266.9182,266.4759,266.4943,3841.0
2021-10-27 13:15:00,289.19,289.27,289.02,289.12,4313.0,266.5127,266.5865,266.3561,266.4482,4313.0
2021-10-27 13:20:00,289.14,289.18,288.92,288.94,3084.0,266.4667,266.5035,266.2639,266.2823,3084.0
2021-10-27 13:25:00,288.93,288.99,288.63,288.72,2448.0,266.2731,266.3284,265.9967,266.0796,2448.0
2021-10-27 13:30:00,288.72,288.82,288.64,288.64,1657.0,266.0796,266.1718,266.0059,266.0059,1657.0
2021-10-27 13:35:00,288.53,288.6,288.36,288.4,2200.0,265.9045,265.969,265.7478,265.7847,2200.0
2021-10-27 13:40:00,288.34,288.88,288.24,288.88,3708.0,265.7294,266.227,265.6372,266.227,3708.0
2021-10-27 13:45:00,288.85,288.92,288.32,288.64,4162.0,266.1994,266.2639,265.711,266.0059,4162.0
2021-10-27 13:50:00,288.81,289.06,288.8,288.94,2717.0,266.1625,266.3929,266.1533,266.2823,2717.0
2021-10-27 13:55:00,288.98,289.06,288.8,288.82,12106.0,266.3192,266.3929,266.1533,266.1718,12106.0
2021-10-27 14:00:00,288.93,289.02,288.69,288.86,4813.0,266.2731,266.3561,266.0519,266.2086,4813.0
2021-10-27 14:05:00,288.93,289.39,288.93,289.39,2177.0,266.2731,266.6971,266.2731,266.6971,2177.0
2021-10-27 14:10:00,289.56,289.93,289.56,289.93,4435.0,266.8537,267.1947,266.8537,267.1947,4435.0
2021-10-27 14:15:00,290.08,290.43,290.02,290.06,9226.0,267.3329,267.6555,267.2777,267.3145,9226.0
2021-10-27 14:20:00,290.03,290.15,289.54,289.58,5603.0,267.2869,267.3975,266.8353,266.8722,5603.0
2021-10-27 14:25:00,289.53,289.79,289.23,289.74,4474.0,266.8261,267.0657,266.5496,267.0196,4474.0
2021-10-27 14:30:00,289.83,289.83,289.33,289.33,3751.0,267.1026,267.1026,266.6418,266.6418,3751.0
2021-10-27 14:35:00,289.34,289.64,289.34,289.58,2678.0,266.651,266.9275,266.651,266.8722,2678.0
2021-10-27 14:40:00,289.46,289.59,289.18,289.54,24754.0,266.7616,266.8814,266.5035,266.8353,24754.0
2021-10-27 14:45:00,289.58,289.58,289.07,289.09,2479.0,266.8722,266.8722,266.4021,266.4206,2479.0
2021-10-27 14:50:00,289.24,289.37,289.11,289.16,4019.0,266.5588,266.6786,266.439,266.4851,4019.0
2021-10-27 14:55:00,289.01,289.55,289.01,289.55,2144.0,266.3469,266.8445,266.3469,266.8445,2144.0
2021-10-27 15:00:00,289.53,289.69,289.49,289.54,1118.0,266.8261,266.9735,266.7892,266.8353,1118.0
2021-10-27 15:05:00,289.53,289.69,289.23,289.23,4482.0,266.8261,266.9735,266.5496,266.5496,4482.0
2021-10-27 15:10:00,289.42,289.46,288.6,288.6,3700.0,266.7247,266.7616,265.969,265.969,3700.0
2021-10-27 15:15:00,288.67,288.77,288.07,288.1,4639.0,266.0335,266.1257,265.4806,265.5082,4639.0
2021-10-27 15:20:00,288.14,288.45,288.13,288.32,3374.0,265.5451,265.8308,265.5359,265.711,3374.0
2021-10-27 15:25:00,288.47,288.74,288.31,288.74,4088.0,265.8492,266.098,265.7017,266.098,4088.0
2021-10-27 15:30:00,288.8,288.8,288.24,288.44,6204.0,266.1533,266.1533,265.6372,265.8216,6204.0
2021-10-27 15:35:00,288.38,288.81,288.27,288.76,8592.0,265.7663,266.1625,265.6649,266.1165,8592.0
2021-10-27 15:40:00,288.77,289.18,288.61,289.04,11175.0,266.1257,266.5035,265.9782,266.3745,11175.0
2021-10-27 15:45:00,288.96,288.97,288.41,288.44,8444.0,266.3008,266.31,265.7939,265.8216,8444.0
2021-10-27 15:50:00,288.33,288.48,288.11,288.17,14938.0,265.7202,265.8584,265.5174,265.5727,14938.0
2021-10-27 15:55:00,288.21,288.21,287.05,287.05,105669.0,265.6096,265.6096,264.5405,264.5405,105669.0
2021-10-28 09:30:00,290.13,291.5,290.05,291.11,35469.0,267.379,268.6416,267.3053,268.2822,35469.0
2021-10-28 09:35:00,291.46,291.49,290.59,291.16,19451.0,268.6047,268.6324,267.803,268.3283,19451.0
2021-10-28 09:40:00,291.18,291.36,290.82,291.09,7674.0,268.3467,268.5126,268.0149,268.2637,7674.0
2021-10-28 09:45:00,291.11,291.12,290.67,290.67,14489.0,268.2822,268.2914,267.8767,267.8767,14489.0
2021-10-28 09:50:00,290.69,291.19,290.59,291.19,16007.0,267.8951,268.3559,267.803,268.3559,16007.0
2021-10-28 09:55:00,291.12,291.35,290.54,290.8,14823.0,268.2914,268.5034,267.7569,267.9965,14823.0
2021-10-28 10:00:00,290.7,291.7,290.66,291.5,11727.0,267.9043,268.8259,267.8675,268.6416,11727.0
2021-10-28 10:05:00,291.48,291.56,291.09,291.18,10643.0,268.6232,268.6969,268.2637,268.3467,10643.0
2021-10-28 10:10:00,291.22,291.48,290.18,290.68,7262.0,268.3836,268.6232,267.4251,267.8859,7262.0
2021-10-28 10:15:00,290.66,290.74,290.1,290.27,8335.0,267.8675,267.9412,267.3514,267.508,8335.0
2021-10-28 10:20:00,290.24,290.85,290.22,290.76,15973.0,267.4804,268.0426,267.462,267.9596,15973.0
2021-10-28 10:25:00,290.78,291.62,290.6,291.54,10228.0,267.9781,268.7522,267.8122,268.6785,10228.0
2021-10-28 10:30:00,291.62,291.91,291.4,291.43,7292.0,268.7522,269.0194,268.5494,268.5771,7292.0
2021-10-28 10:35:00,291.55,291.72,291.34,291.56,8102.0,268.6877,268.8443,268.4941,268.6969,8102.0
2021-10-28 10:40:00,291.62,291.62,291.25,291.54,3244.0,268.7522,268.7522,268.4112,268.6785,3244.0
2021-10-28 10:45:00,291.35,291.77,291.35,291.66,8212.0,268.5034,268.8904,268.5034,268.789,8212.0
2021-10-28 10:50:00,291.67,291.82,291.52,291.59,3494.0,268.7983,268.9365,268.66,268.7245,3494.0
2021-10-28 10:55:00,291.59,292.1,291.59,291.94,6618.0,268.7245,269.1945,268.7245,269.0471,6618.0
2021-10-28 11:00:00,292.02,292.35,291.99,292.12,2100.0,269.1208,269.4249,269.0932,269.213,2100.0
2021-10-28 11:05:00,291.99,292.15,291.82,292.01,26933.0,269.0932,269.2406,268.9365,269.1116,26933.0
2021-10-28 11:10:00,292.01,292.02,291.48,291.54,6630.0,269.1116,269.1208,268.6232,268.6785,6630.0
2021-10-28 11:15:00,291.54,291.66,291.04,291.1,14554.0,268.6785,268.789,268.2177,268.273,14554.0
2021-10-28 11:20:00,291.16,291.65,290.89,291.61,10691.0,268.3283,268.7798,268.0794,268.743,10691.0
2021-10-28 11:25:00,291.65,291.65,290.97,290.99,6913.0,268.7798,268.7798,268.1532,268.1716,6913.0
2021-10-28 11:30:00,290.94,291.07,290.77,291.04,5892.0,268.1255,268.2453,267.9688,268.2177,5892.0
2021-10-28 11:35:00,291.16,291.37,291.06,291.21,9228.0,268.3283,268.5218,268.2361,268.3743,9228.0
2021-10-28 11:40:00,291.22,291.35,291.12,291.25,3433.0,268.3836,268.5034,268.2914,268.4112,3433.0
2021-10-28 11:45:00,291.21,291.28,290.73,290.74,12085.0,268.3743,268.4388,267.932,267.9412,12085.0
2021-10-28 11:50:00,290.81,290.93,290.53,290.56,9055.0,268.0057,268.1163,267.7477,267.7753,9055.0
2021-10-28 11:55:00,290.46,290.57,290.29,290.5,5958.0,267.6831,267.7845,267.5265,267.72,5958.0
2021-10-28 12:00:00,290.57,290.59,290.38,290.41,2071.0,267.7845,267.803,267.6094,267.6371,2071.0
2021-10-28 12:05:00,290.52,290.89,290.52,290.89,3606.0,267.7384,268.0794,267.7384,268.0794,3606.0
2021-10-28 12:10:00,290.82,290.91,290.69,290.91,5795.0,268.0149,268.0979,267.8951,268.0979,5795.0
2021-10-28 12:15:00,290.92,291.22,290.92,291.15,3078.0,268.1071,268.3836,268.1071,268.319,3078.0
2021-10-28 12:20:00,291.21,291.21,290.88,290.96,4923.0,268.3743,268.3743,268.0702,268.1439,4923.0
2021-10-28 12:25:00,290.95,290.95,290.28,290.35,8377.0,268.1347,268.1347,267.5173,267.5818,8377.0
2021-10-28 12:30:00,290.35,290.35,290.19,290.25,3310.0,267.5818,267.5818,267.4343,267.4896,3310.0
2021-10-28 12:35:00,290.31,290.58,290.15,290.49,6537.0,267.5449,267.7937,267.3975,267.7108,6537.0
2021-10-28 12:40:00,290.46,290.51,290.38,290.43,3261.0,267.6831,267.7292,267.6094,267.6555,3261.0
2021-10-28 12:45:00,290.39,290.45,290.13,290.35,10082.0,267.6186,267.6739,267.379,267.5818,10082.0
2021-10-28 12:50:00,290.38,291.09,290.38,290.9,9873.0,267.6094,268.2637,267.6094,268.0886,9873.0
2021-10-28 12:55:00,290.88,291.03,290.77,291.03,3868.0,268.0702,268.2085,267.9688,268.2085,3868.0
2021-10-28 13:00:00,291.04,291.5,291.01,291.5,3480.0,268.2177,268.6416,268.19,268.6416,3480.0
2021-10-28 13:05:00,291.5,291.77,291.41,291.58,4607.0,268.6416,268.8904,268.5587,268.7153,4607.0
2021-10-28 13:10:00,291.63,291.76,291.58,291.68,4947.0,268.7614,268.8812,268.7153,268.8075,4947.0
2021-10-28 13:15:00,291.65,291.99,291.65,291.81,2900.0,268.7798,269.0932,268.7798,268.9273,2900.0
2021-10-28 13:20:00,291.73,292.32,291.72,292.31,4282.0,268.8536,269.3973,268.8443,269.3881,4282.0
2021-10-28 13:25:00,292.31,292.6,292.23,292.49,6014.0,269.3881,269.6553,269.3144,269.554,6014.0
2021-10-28 13:30:00,292.48,293.09,292.48,293.0,7892.0,269.5447,270.1069,269.5447,270.024,7892.0
2021-10-28 13:35:00,293.0,293.06,292.56,292.99,6485.0,270.024,270.0793,269.6185,270.0148,6485.0
2021-10-28 13:40:00,292.96,293.08,292.84,292.94,3424.0,269.9871,270.0977,269.8765,269.9687,3424.0
2021-10-28 13:45:00,292.94,293.15,292.94,293.06,3786.0,269.9687,270.1622,269.9687,270.0793,3786.0
2021-10-28 13:50:00,293.14,293.37,293.14,293.28,3371.0,270.153,270.365,270.153,270.282,3371.0
2021-10-28 13:55:00,293.2,293.24,293.01,293.01,2541.0,270.2083,270.2452,270.0332,270.0332,2541.0
2021-10-28 14:00:00,293.07,293.51,293.07,293.42,2394.0,270.0885,270.494,270.0885,270.411,2394.0
2021-10-28 14:05:00,293.33,293.58,293.27,293.27,3412.0,270.3281,270.5585,270.2728,270.2728,3412.0
2021-10-28 14:10:00,293.36,293.48,293.25,293.35,3011.0,270.3557,270.4663,270.2544,270.3465,3011.0
2021-10-28 14:15:00,293.26,293.43,293.19,293.43,3382.0,270.2636,270.4203,270.1991,270.4203,3382.0
2021-10-28 14:20:00,293.43,293.43,293.3,293.37,2166.0,270.4203,270.4203,270.3004,270.365,2166.0
2021-10-28 14:25:00,293.31,293.38,293.17,293.26,4132.0,270.3097,270.3742,270.1806,270.2636,4132.0
2021-10-28 14:30:00,293.2,293.31,293.16,293.31,3416.0,270.2083,270.3097,270.1714,270.3097,3416.0
2021-10-28 14:35:00,293.26,293.26,292.96,293.04,4218.0,270.2636,270.2636,269.9871,270.0608,4218.0
2021-10-28 14:40:00,293.06,293.4,293.06,293.25,3708.0,270.0793,270.3926,270.0793,270.2544,3708.0
2021-10-28 14:45:00,293.16,293.22,293.02,293.22,5914.0,270.1714,270.2267,270.0424,270.2267,5914.0
2021-10-28 14:50:00,293.22,293.38,293.09,293.31,2195.0,270.2267,270.3742,270.1069,270.3097,2195.0
2021-10-28 14:55:00,293.38,293.38,293.15,293.2,4044.0,270.3742,270.3742,270.1622,270.2083,4044.0
2021-10-28 15:00:00,293.16,293.16,292.75,292.75,11136.0,270.1714,270.1714,269.7936,269.7936,11136.0
2021-10-28 15:05:00,292.77,292.84,292.54,292.7,29436.0,269.812,269.8765,269.6,269.7475,29436.0
2021-10-28 15:10:00,292.7,292.74,291.61,291.62,13139.0,269.7475,269.7844,268.743,268.7522,13139.0
2021-10-28 15:15:00,291.54,291.99,291.52,291.95,5188.0,268.6785,269.0932,268.66,269.0563,5188.0
2021-10-28 15:20:00,292.0,292.12,291.84,291.97,5502.0,269.1024,269.213,268.9549,269.0747,5502.0
2021-10-28 15:25:00,291.97,292.03,291.49,291.67,12060.0,269.0747,269.13,268.6324,268.7983,12060.0
2021-10-28 15:30:00,291.67,291.95,291.48,291.91,11273.0,268.7983,269.0563,268.6232,269.0194,11273.0
2021-10-28 15:35:00,291.91,292.38,291.91,292.24,8249.0,269.0194,269.4526,269.0194,269.3236,8249.0
2021-10-28 15:40:00,292.31,292.89,292.31,292.44,14866.0,269.3881,269.9226,269.3881,269.5079,14866.0
2021-10-28 15:45:00,292.48,292.79,292.42,292.71,10159.0,269.5447,269.8304,269.4895,269.7567,10159.0
2021-10-28 15:50:00,292.74,293.4,292.74,293.29,19968.0,269.7844,270.3926,269.7844,270.2912,19968.0
2021-10-28 15:55:00,293.29,293.36,292.69,293.14,77165.0,270.2912,270.3557,269.7383,270.153,77165.0
2021-10-29 09:30:00,291.4,291.75,290.87,291.18,14089.0,268.5494,268.872,268.061,268.3467,14089.0
2021-10-29 09:35:00,291.39,292.4,291.32,292.2,3112.0,268.5402,269.471,268.4757,269.2867,3112.0
2021-10-29 09:40:00,292.22,293.16,291.55,292.86,4609.0,269.3051,270.1714,268.6877,269.895,4609.0
2021-10-29 09:45:00,292.94,293.52,292.61,293.2,3365.0,269.9687,270.5032,269.6646,270.2083,3365.0
2021-10-29 09:50:00,293.07,293.45,292.76,293.22,4696.0,270.0885,270.4387,269.8028,270.2267,4696.0
2021-10-29 09:55:00,293.54,293.9,293.14,293.63,14482.0,270.5216,270.8534,270.153,270.6046,14482.0
2021-10-29 10:00:00,293.76,294.61,293.71,294.29,8286.0,270.7244,271.5077,270.6783,271.2128,8286.0
2021-10-29 10:05:00,294.29,294.87,294.29,294.72,7277.0,271.2128,271.7473,271.2128,271.6091,7277.0
2021-10-29 10:10:00,294.78,294.78,294.37,294.51,5731.0,271.6644,271.6644,271.2865,271.4156,5731.0
2021-10-29 10:15:00,294.44,294.95,294.37,294.86,6714.0,271.3511,271.8211,271.2865,271.7381,6714.0
2021-10-29 10:20:00,294.82,295.29,294.51,294.69,15220.0,271.7013,272.1344,271.4156,271.5814,15220.0
2021-10-29 10:25:00,294.66,294.66,293.86,294.0,4734.0,271.5538,271.5538,270.8165,270.9456,4734.0
2021-10-29 10:30:00,294.0,294.39,293.99,294.22,6406.0,270.9456,271.305,270.9363,271.1483,6406.0
2021-10-29 10:35:00,294.01,294.83,294.01,294.74,5256.0,270.9548,271.7105,270.9548,271.6275,5256.0
2021-10-29 10:40:00,294.75,294.86,294.64,294.86,2012.0,271.6367,271.7381,271.5354,271.7381,2012.0
2021-10-29 10:45:00,294.79,295.03,294.57,294.75,12651.0,271.6736,271.8948,271.4709,271.6367,12651.0
2021-10-29 10:50:00,294.89,294.89,294.74,294.83,3525.0,271.7658,271.7658,271.6275,271.7105,3525.0
2021-10-29 10:55:00,294.88,295.38,294.88,295.38,4803.0,271.7565,272.2173,271.7565,272.2173,4803.0
2021-10-29 11:00:00,295.48,295.65,295.29,295.58,7180.0,272.3095,272.4662,272.1344,272.4017,7180.0
2021-10-29 11:05:00,295.66,295.9,295.64,295.9,1629.0,272.4754,272.6966,272.457,272.6966,1629.0
2021-10-29 11:10:00,295.9,296.06,295.56,295.78,4876.0,272.6966,272.844,272.3832,272.586,4876.0
2021-10-29 11:15:00,295.91,295.91,295.55,295.71,1531.0,272.7058,272.7058,272.374,272.5215,1531.0
2021-10-29 11:20:00,295.66,295.66,295.12,295.38,17241.0,272.4754,272.4754,271.9777,272.2173,17241.0
2021-10-29 11:25:00,295.39,295.78,295.38,295.51,3970.0,272.2266,272.586,272.2173,272.3371,3970.0
2021-10-29 11:30:00,295.57,295.68,295.48,295.64,2355.0,272.3924,272.4938,272.3095,272.457,2355.0
2021-10-29 11:35:00,295.6,295.63,295.41,295.54,6080.0,272.4201,272.4477,272.245,272.3648,6080.0
2021-10-29 11:40:00,295.55,295.62,295.4,295.49,4347.0,272.374,272.4385,272.2358,272.3187,4347.0
2021-10-29 11:45:00,295.44,295.44,295.25,295.32,2525.0,272.2726,272.2726,272.0975,272.162,2525.0
2021-10-29 11:50:00,295.36,295.36,295.03,295.09,10853.0,272.1989,272.1989,271.8948,271.9501,10853.0
2021-10-29 11:55:00,295.06,295.21,294.89,294.93,2476.0,271.9224,272.0607,271.7658,271.8026,2476.0
2021-10-29 12:00:00,294.85,294.88,294.65,294.7,5226.0,271.7289,271.7565,271.5446,271.5907,5226.0
2021-10-29 12:05:00,294.72,294.88,294.66,294.8,3723.0,271.6091,271.7565,271.5538,271.6828,3723.0
2021-10-29 12:10:00,294.87,295.1,294.87,295.1,3740.0,271.7473,271.9593,271.7473,271.9593,3740.0
2021-10-29 12:15:00,295.15,295.15,295.0,295.0,1873.0,272.0054,272.0054,271.8671,271.8671,1873.0
2021-10-29 12:20:00,295.04,295.33,295.03,295.32,2756.0,271.904,272.1713,271.8948,272.162,2756.0
2021-10-29 12:25:00,295.36,295.63,295.34,295.59,5037.0,272.1989,272.4477,272.1805,272.4109,5037.0
2021-10-29 12:30:00,295.57,295.59,295.47,295.48,2850.0,272.3924,272.4109,272.3003,272.3095,2850.0
2021-10-29 12:35:00,295.47,295.67,295.46,295.61,1157.0,272.3003,272.4846,272.2911,272.4293,1157.0
2021-10-29 12:40:00,295.56,295.72,295.52,295.58,4898.0,272.3832,272.5307,272.3464,272.4017,4898.0
2021-10-29 12:45:00,295.58,295.58,295.42,295.51,2086.0,272.4017,272.4017,272.2542,272.3371,2086.0
2021-10-29 12:50:00,295.45,295.49,295.06,295.14,6082.0,272.2819,272.3187,271.9224,271.9962,6082.0
2021-10-29 12:55:00,295.1,295.13,295.0,295.04,4125.0,271.9593,271.9869,271.8671,271.904,4125.0
2021-10-29 13:00:00,295.01,295.02,294.48,294.61,7511.0,271.8764,271.8856,271.3879,271.5077,7511.0
2021-10-29 13:05:00,294.62,294.62,294.23,294.28,5177.0,271.5169,271.5169,271.1575,271.2036,5177.0
2021-10-29 13:10:00,294.27,294.32,293.99,293.99,3375.0,271.1944,271.2405,270.9363,270.9363,3375.0
2021-10-29 13:15:00,294.06,294.13,293.96,294.08,2710.0,271.0009,271.0654,270.9087,271.0193,2710.0
2021-10-29 13:20:00,294.09,294.09,293.7,293.72,1561.0,271.0285,271.0285,270.6691,270.6875,1561.0
2021-10-29 13:25:00,293.66,293.79,293.63,293.75,2123.0,270.6322,270.752,270.6046,270.7152,2123.0
2021-10-29 13:30:00,293.78,293.89,293.65,293.89,1746.0,270.7428,270.8442,270.623,270.8442,1746.0
2021-10-29 13:35:00,293.86,294.09,293.78,294.07,3070.0,270.8165,271.0285,270.7428,271.0101,3070.0
2021-10-29 13:40:00,294.12,294.12,293.92,293.95,2024.0,271.0561,271.0561,270.8718,270.8995,2024.0
2021-10-29 13:45:00,293.95,293.95,293.72,293.73,3293.0,270.8995,270.8995,270.6875,270.6967,3293.0
2021-10-29 13:50:00,293.71,293.71,293.6,293.6,1937.0,270.6783,270.6783,270.5769,270.5769,1937.0
2021-10-29 13:55:00,293.67,293.84,293.61,293.67,4148.0,270.6414,270.7981,270.5861,270.6414,4148.0
2021-10-29 14:00:00,293.6,293.63,293.44,293.46,5014.0,270.5769,270.6046,270.4295,270.4479,5014.0
2021-10-29 14:05:00,293.51,293.51,293.34,293.46,3807.0,270.494,270.494,270.3373,270.4479,3807.0
2021-10-29 14:10:00,293.52,293.56,293.32,293.32,4243.0,270.5032,270.5401,270.3189,270.3189,4243.0
2021-10-29 14:15:00,293.34,293.34,292.88,292.92,3809.0,270.3373,270.3373,269.9134,269.9502,3809.0
2021-10-29 14:20:00,292.9,292.9,292.38,292.44,3005.0,269.9318,269.9318,269.4526,269.5079,3005.0
2021-10-29 14:25:00,292.41,292.41,292.01,292.12,4382.0,269.4802,269.4802,269.1116,269.213,4382.0
2021-10-29 14:30:00,292.05,292.64,292.05,292.51,4801.0,269.1485,269.6922,269.1485,269.5724,4801.0
2021-10-29 14:35:00,292.66,292.69,292.47,292.49,3500.0,269.7106,269.7383,269.5355,269.554,3500.0
2021-10-29 14:40:00,292.51,292.75,292.4,292.6,4805.0,269.5724,269.7936,269.471,269.6553,4805.0
2021-10-29 14:45:00,292.62,292.85,292.58,292.79,3945.0,269.6738,269.8857,269.6369,269.8304,3945.0
2021-10-29 14:50:00,292.76,292.89,292.66,292.71,4001.0,269.8028,269.9226,269.7106,269.7567,4001.0
2021-10-29 14:55:00,292.7,292.85,292.63,292.65,3678.0,269.7475,269.8857,269.683,269.7014,3678.0
2021-10-29 15:00:00,292.74,292.85,292.69,292.85,2943.0,269.7844,269.8857,269.7383,269.8857,2943.0
2021-10-29 15:05:00,292.9,292.99,292.49,292.63,7004.0,269.9318,270.0148,269.554,269.683,7004.0
2021-10-29 15:10:00,292.62,292.62,292.41,292.43,3736.0,269.6738,269.6738,269.4802,269.4987,3736.0
2021-10-29 15:15:00,292.32,292.33,292.1,292.1,6806.0,269.3973,269.4065,269.1945,269.1945,6806.0
2021-10-29 15:20:00,292.14,292.15,291.87,291.87,3494.0,269.2314,269.2406,268.9826,268.9826,3494.0
2021-10-29 15:25:00,291.9,292.16,291.9,292.11,4123.0,269.0102,269.2498,269.0102,269.2038,4123.0
2021-10-29 15:30:00,292.13,292.64,292.12,292.63,5589.0,269.2222,269.6922,269.213,269.683,5589.0
2021-10-29 15:35:00,292.66,292.82,292.62,292.81,3100.0,269.7106,269.8581,269.6738,269.8489,3100.0
2021-10-29 15:40:00,292.81,293.03,292.73,292.89,6822.0,269.8489,270.0516,269.7751,269.9226,6822.0
2021-10-29 15:45:00,292.91,293.09,292.78,292.94,7512.0,269.941,270.1069,269.8212,269.9687,7512.0
2021-10-29 15:50:00,292.96,293.27,292.94,293.27,20310.0,269.9871,270.2728,269.9687,270.2728,20310.0
2021-10-29 15:55:00,293.2,293.27,292.95,292.96,38774.0,270.2083,270.2728,269.9779,269.9871,38774.0
2021-11-01 09:30:00,293.37,294.31,292.91,293.94,12648.0,270.365,271.2312,269.941,270.8903,12648.0
2021-11-01 09:35:00,294.21,294.21,292.55,293.89,5247.0,271.1391,271.1391,269.6093,270.8442,5247.0
2021-11-01 09:40:00,293.69,293.84,293.06,293.08,2138.0,270.6599,270.7981,270.0793,270.0977,2138.0
2021-11-01 09:45:00,292.77,292.83,292.25,292.25,1677.0,269.812,269.8673,269.3328,269.3328,1677.0
2021-11-01 09:50:00,292.17,292.17,291.3,291.36,6408.0,269.2591,269.2591,268.4573,268.5126,6408.0
2021-11-01 09:55:00,291.28,291.56,291.0,291.09,5837.0,268.4388,268.6969,268.1808,268.2637,5837.0
2021-11-01 10:00:00,291.09,291.43,290.59,290.98,6876.0,268.2637,268.5771,267.803,268.1624,6876.0
2021-11-01 10:05:00,291.33,291.59,291.13,291.35,8551.0,268.4849,268.7245,268.3006,268.5034,8551.0
2021-11-01 10:10:00,291.19,291.23,290.67,290.85,2516.0,268.3559,268.3928,267.8767,268.0426,2516.0
2021-11-01 10:15:00,290.81,290.82,290.41,290.46,1927.0,268.0057,268.0149,267.6371,267.6831,1927.0
2021-11-01 10:20:00,290.56,290.56,289.51,289.51,2702.0,267.7753,267.7753,266.8076,266.8076,2702.0
2021-11-01 10:25:00,289.79,289.89,289.16,289.16,8165.0,267.0657,267.1578,266.4851,266.4851,8165.0
2021-11-01 10:30:00,289.24,289.36,289.15,289.34,3822.0,266.5588,266.6694,266.4759,266.651,3822.0
2021-11-01 10:35:00,289.51,289.99,289.44,289.87,4285.0,266.8076,267.25,266.7431,267.1394,4285.0
2021-11-01 10:40:00,289.76,290.18,289.6,289.74,3250.0,267.038,267.4251,266.8906,267.0196,3250.0
2021-11-01 10:45:00,289.89,289.89,289.46,289.65,4043.0,267.1578,267.1578,266.7616,266.9367,4043.0
2021-11-01 10:50:00,289.52,289.67,289.07,289.07,3433.0,266.8169,266.9551,266.4021,266.4021,3433.0
2021-11-01 10:55:00,288.93,289.22,288.92,289.17,3396.0,266.2731,266.5404,266.2639,266.4943,3396.0
2021-11-01 11:00:00,289.53,289.53,289.18,289.32,4757.0,266.8261,266.8261,266.5035,266.6325,4757.0
2021-11-01 11:05:00,289.3,289.3,288.98,288.98,5175.0,266.6141,266.6141,266.3192,266.3192,5175.0
2021-11-01 11:10:00,288.95,289.05,288.51,288.56,3533.0,266.2916,266.3837,265.8861,265.9321,3533.0
2021-11-01 11:15:00,288.6,288.84,288.25,288.74,4791.0,265.969,266.1902,265.6465,266.098,4791.0
2021-11-01 11:20:00,288.98,289.16,288.92,289.06,3800.0,266.3192,266.4851,266.2639,266.3929,3800.0
2021-11-01 11:25:00,288.98,289.02,288.7,288.82,3892.0,266.3192,266.3561,266.0612,266.1718,3892.0
2021-11-01 11:30:00,288.93,289.22,288.7,288.93,5199.0,266.2731,266.5404,266.0612,266.2731,5199.0
2021-11-01 11:35:00,289.0,289.0,288.05,288.7,8809.0,266.3376,266.3376,265.4621,266.0612,8809.0
2021-11-01 11:40:00,288.41,288.83,288.38,288.68,9504.0,265.7939,266.181,265.7663,266.0427,9504.0
2021-11-01 11:45:00,288.66,288.72,288.2,288.2,3656.0,266.0243,266.0796,265.6004,265.6004,3656.0
2021-11-01 11:50:00,288.31,288.45,287.78,287.85,6416.0,265.7017,265.8308,265.2133,265.2778,6416.0
2021-11-01 11:55:00,287.96,288.09,287.72,287.94,3306.0,265.3792,265.499,265.158,265.3608,3306.0
2021-11-01 12:00:00,287.96,288.04,287.86,287.94,1817.0,265.3792,265.4529,265.287,265.3608,1817.0
2021-11-01 12:05:00,287.97,288.04,287.83,287.87,3213.0,265.3884,265.4529,265.2594,265.2962,3213.0
2021-11-01 12:10:00,287.82,288.04,287.82,287.91,9563.0,265.2502,265.4529,265.2502,265.3331,9563.0
2021-11-01 12:15:00,287.95,288.35,287.91,288.26,2855.0,265.37,265.7386,265.3331,265.6557,2855.0
2021-11-01 12:20:00,288.17,288.2,288.03,288.11,3101.0,265.5727,265.6004,265.4437,265.5174,3101.0
2021-11-01 12:25:00,288.13,288.13,287.75,287.82,3636.0,265.5359,265.5359,265.1857,265.2502,3636.0
2021-11-01 12:30:00,287.83,288.04,287.75,288.04,4380.0,265.2594,265.4529,265.1857,265.4529,4380.0
2021-11-01 12:35:00,287.94,287.96,287.7,287.81,2950.0,265.3608,265.3792,265.1396,265.241,2950.0
2021-11-01 12:40:00,287.77,287.77,287.63,287.63,2543.0,265.2041,265.2041,265.0751,265.0751,2543.0
2021-11-01 12:45:00,287.7,287.85,287.54,287.73,5548.0,265.1396,265.2778,264.9921,265.1672,5548.0
2021-11-01 12:50:00,287.7,287.95,287.65,287.71,1984.0,265.1396,265.37,265.0935,265.1488,1984.0
2021-11-01 12:55:00,287.78,287.92,287.55,287.55,3934.0,265.2133,265.3423,265.0013,265.0013,3934.0
2021-11-01 13:00:00,287.69,287.69,286.59,286.6,8580.0,265.1304,265.1304,264.1166,264.1258,8580.0
2021-11-01 13:05:00,286.61,286.74,286.04,286.04,8896.0,264.1351,264.2549,263.6098,263.6098,8896.0
2021-11-01 13:10:00,286.12,287.08,286.11,287.08,22080.0,263.6835,264.5682,263.6743,264.5682,22080.0
2021-11-01 13:15:00,287.24,287.24,286.97,286.97,1486.0,264.7157,264.7157,264.4668,264.4668,1486.0
2021-11-01 13:20:00,287.0,287.09,286.93,287.06,4372.0,264.4945,264.5774,264.43,264.5498,4372.0
2021-11-01 13:25:00,287.11,287.88,287.11,287.77,3763.0,264.5958,265.3055,264.5958,265.2041,3763.0
2021-11-01 13:30:00,287.89,288.37,287.88,288.01,7359.0,265.3147,265.757,265.3055,265.4253,7359.0
2021-11-01 13:35:00,287.94,288.3,287.93,288.08,3562.0,265.3608,265.6925,265.3515,265.4898,3562.0
2021-11-01 13:40:00,287.97,288.05,287.54,287.55,7818.0,265.3884,265.4621,264.9921,265.0013,7818.0
2021-11-01 13:45:00,287.58,287.71,287.47,287.61,8288.0,265.029,265.1488,264.9276,265.0566,8288.0
2021-11-01 13:50:00,287.68,287.82,287.67,287.81,820.0,265.1211,265.2502,265.1119,265.241,820.0
2021-11-01 13:55:00,287.85,287.85,287.67,287.75,1240.0,265.2778,265.2778,265.1119,265.1857,1240.0
2021-11-01 14:00:00,287.77,288.06,287.75,287.87,2300.0,265.2041,265.4713,265.1857,265.2962,2300.0
2021-11-01 14:05:00,287.94,288.2,287.71,287.89,4032.0,265.3608,265.6004,265.1488,265.3147,4032.0
2021-11-01 14:10:00,288.02,288.12,287.8,287.88,5016.0,265.4345,265.5266,265.2317,265.3055,5016.0
2021-11-01 14:15:00,287.81,287.82,287.61,287.74,3657.0,265.241,265.2502,265.0566,265.1764,3657.0
2021-11-01 14:20:00,287.82,288.29,287.8,288.29,2156.0,265.2502,265.6833,265.2317,265.6833,2156.0
2021-11-01 14:25:00,288.18,288.28,287.88,287.9,1238.0,265.5819,265.6741,265.3055,265.3239,1238.0
2021-11-01 14:30:00,288.03,288.21,287.64,287.85,10715.0,265.4437,265.6096,265.0843,265.2778,10715.0
2021-11-01 14:35:00,287.88,288.06,287.87,287.98,2142.0,265.3055,265.4713,265.2962,265.3976,2142.0
2021-11-01 14:40:00,288.09,288.3,288.03,288.17,2637.0,265.499,265.6925,265.4437,265.5727,2637.0
2021-11-01 14:45:00,288.17,288.17,287.98,288.08,4813.0,265.5727,265.5727,265.3976,265.4898,4813.0
2021-11-01 14:50:00,288.05,288.05,287.65,287.74,4170.0,265.4621,265.4621,265.0935,265.1764,4170.0
2021-11-01 14:55:00,287.74,288.0,287.68,287.84,2819.0,265.1764,265.4161,265.1211,265.2686,2819.0
2021-11-01 15:00:00,287.78,287.8,287.67,287.74,1516.0,265.2133,265.2317,265.1119,265.1764,1516.0
2021-11-01 15:05:00,287.66,287.83,287.64,287.8,4299.0,265.1027,265.2594,265.0843,265.2317,4299.0
2021-11-01 15:10:00,287.82,287.85,287.65,287.74,2073.0,265.2502,265.2778,265.0935,265.1764,2073.0
2021-11-01 15:15:00,287.81,287.81,287.58,287.59,1501.0,265.241,265.241,265.029,265.0382,1501.0
2021-11-01 15:20:00,287.61,287.9,287.44,287.9,3520.0,265.0566,265.3239,264.9,265.3239,3520.0
2021-11-01 15:25:00,287.9,287.99,287.48,287.48,5275.0,265.3239,265.4068,264.9368,264.9368,5275.0
2021-11-01 15:30:00,287.5,287.76,287.3,287.76,9279.0,264.9553,265.1949,264.7709,265.1949,9279.0
2021-11-01 15:35:00,287.81,287.93,287.17,287.31,5308.0,265.241,265.3515,264.6511,264.7802,5308.0
2021-11-01 15:40:00,287.38,287.92,287.38,287.88,9804.0,264.8447,265.3423,264.8447,265.3055,9804.0
2021-11-01 15:45:00,287.89,288.0,287.72,287.94,12156.0,265.3147,265.4161,265.158,265.3608,12156.0
2021-11-01 15:50:00,287.99,288.12,287.81,287.86,21798.0,265.4068,265.5266,265.241,265.287,21798.0
2021-11-01 15:55:00,288.04,288.76,287.86,288.68,68490.0,265.4529,266.1165,265.287,266.0427,68490.0
2021-11-02 09:30:00,287.86,288.99,286.54,287.01,48219.0,265.287,266.3284,264.0705,264.5037,48219.0
2021-11-02 09:35:00,286.71,287.32,285.82,286.25,9652.0,264.2272,264.7894,263.407,263.8033,9652.0
2021-11-02 09:40:00,285.75,286.38,285.44,286.38,14467.0,263.3425,263.9231,263.0568,263.9231,14467.0
2021-11-02 09:45:00,286.57,287.86,286.57,286.91,6526.0,264.0982,265.287,264.0982,264.4115,6526.0
2021-11-02 09:50:00,286.58,287.44,285.98,286.9,13938.0,264.1074,264.9,263.5545,264.4023,13938.0
2021-11-02 09:55:00,286.82,287.86,286.5,287.56,7523.0,264.3286,265.287,264.0337,265.0106,7523.0
2021-11-02 10:00:00,287.6,287.8,287.33,287.69,10773.0,265.0474,265.2317,264.7986,265.1304,10773.0
2021-11-02 10:05:00,287.99,288.01,287.35,287.36,7524.0,265.4068,265.4253,264.817,264.8262,7524.0
2021-11-02 10:10:00,287.26,287.37,286.62,286.62,3930.0,264.7341,264.8355,264.1443,264.1443,3930.0
2021-11-02 10:15:00,286.56,287.13,286.38,287.04,6456.0,264.089,264.6143,263.9231,264.5313,6456.0
2021-11-02 10:20:00,287.04,287.04,286.27,286.37,12660.0,264.5313,264.5313,263.8217,263.9139,12660.0
2021-11-02 10:25:00,286.29,286.52,285.83,286.06,9815.0,263.8401,264.0521,263.4162,263.6282,9815.0
2021-11-02 10:30:00,286.26,286.96,286.26,286.96,7516.0,263.8125,264.4576,263.8125,264.4576,7516.0
2021-11-02 10:35:00,287.1,287.32,286.51,286.79,15296.0,264.5866,264.7894,264.0429,264.3009,15296.0
2021-11-02 10:40:00,286.68,287.09,286.56,287.09,4539.0,264.1996,264.5774,264.089,264.5774,4539.0
2021-11-02 10:45:00,287.18,287.79,287.18,287.65,4812.0,264.6604,265.2225,264.6604,265.0935,4812.0
2021-11-02 10:50:00,287.61,287.61,287.11,287.19,6224.0,265.0566,265.0566,264.5958,264.6696,6224.0
2021-11-02 10:55:00,287.2,287.46,287.13,287.38,12807.0,264.6788,264.9184,264.6143,264.8447,12807.0
2021-11-02 11:00:00,287.38,287.4,286.35,286.35,10203.0,264.8447,264.8631,263.8954,263.8954,10203.0
2021-11-02 11:05:00,286.5,287.3,286.5,287.0,14972.0,264.0337,264.7709,264.0337,264.4945,14972.0
2021-11-02 11:10:00,286.97,287.04,286.45,286.78,20066.0,264.4668,264.5313,263.9876,264.2917,20066.0
2021-11-02 11:15:00,286.78,286.96,286.59,286.91,14880.0,264.2917,264.4576,264.1166,264.4115,14880.0
2021-11-02 11:20:00,286.93,286.93,286.56,286.56,6647.0,264.43,264.43,264.089,264.089,6647.0
2021-11-02 11:25:00,286.56,286.81,286.53,286.67,9221.0,264.089,264.3194,264.0613,264.1903,9221.0
2021-11-02 11:30:00,286.67,287.11,286.39,287.1,9054.0,264.1903,264.5958,263.9323,264.5866,9054.0
2021-11-02 11:35:00,287.17,287.17,286.82,287.1,13125.0,264.6511,264.6511,264.3286,264.5866,13125.0
2021-11-02 11:40:00,287.11,287.24,287.02,287.23,6449.0,264.5958,264.7157,264.5129,264.7064,6449.0
2021-11-02 11:45:00,287.16,287.18,286.56,286.61,10868.0,264.6419,264.6604,264.089,264.1351,10868.0
2021-11-02 11:50:00,286.61,286.73,286.39,286.73,13391.0,264.1351,264.2456,263.9323,264.2456,13391.0
2021-11-02 11:55:00,286.84,287.35,286.84,287.16,3316.0,264.347,264.817,264.347,264.6419,3316.0
2021-11-02 12:00:00,287.17,287.45,287.15,287.23,4405.0,264.6511,264.9092,264.6327,264.7064,4405.0
2021-11-02 12:05:00,287.31,287.32,287.01,287.13,6202.0,264.7802,264.7894,264.5037,264.6143,6202.0
2021-11-02 12:10:00,287.13,287.14,286.64,286.83,10968.0,264.6143,264.6235,264.1627,264.3378,10968.0
2021-11-02 12:15:00,286.75,287.02,286.75,286.99,10739.0,264.2641,264.5129,264.2641,264.4853,10739.0
2021-11-02 12:20:00,287.0,287.28,286.96,286.96,9914.0,264.4945,264.7525,264.4576,264.4576,9914.0
2021-11-02 12:25:00,287.0,287.13,287.0,287.08,5124.0,264.4945,264.6143,264.4945,264.5682,5124.0
2021-11-02 12:30:00,287.1,287.71,287.1,287.45,10199.0,264.5866,265.1488,264.5866,264.9092,10199.0
2021-11-02 12:35:00,287.62,287.62,287.14,287.37,8099.0,265.0659,265.0659,264.6235,264.8355,8099.0
2021-11-02 12:40:00,287.44,287.51,287.13,287.3,5652.0,264.9,264.9645,264.6143,264.7709,5652.0
2021-11-02 12:45:00,287.28,287.31,287.13,287.31,8304.0,264.7525,264.7802,264.6143,264.7802,8304.0
2021-11-02 12:50:00,287.25,287.79,287.25,287.56,11324.0,264.7249,265.2225,264.7249,265.0106,11324.0
2021-11-02 12:55:00,287.5,287.63,286.69,286.81,12038.0,264.9553,265.0751,264.2088,264.3194,12038.0
2021-11-02 13:00:00,286.81,286.81,286.35,286.6,9853.0,264.3194,264.3194,263.8954,264.1258,9853.0
2021-11-02 13:05:00,286.67,286.73,286.48,286.58,9984.0,264.1903,264.2456,264.0152,264.1074,9984.0
2021-11-02 13:10:00,286.5,286.94,286.5,286.72,6185.0,264.0337,264.4392,264.0337,264.2364,6185.0
2021-11-02 13:15:00,286.66,286.78,286.58,286.75,3901.0,264.1811,264.2917,264.1074,264.2641,3901.0
2021-11-02 13:20:00,286.79,287.0,286.66,286.93,20449.0,264.3009,264.4945,264.1811,264.43,20449.0
2021-11-02 13:25:00,286.87,286.93,286.26,286.41,10438.0,264.3747,264.43,263.8125,263.9507,10438.0
2021-11-02 13:30:00,286.38,286.61,285.91,285.91,22687.0,263.9231,264.1351,263.4899,263.4899,22687.0
2021-11-02 13:35:00,285.91,285.93,285.39,285.86,23007.0,263.4899,263.5084,263.0107,263.4439,23007.0
2021-11-02 13:40:00,285.86,286.09,285.75,286.03,9780.0,263.4439,263.6558,263.3425,263.6005,9780.0
2021-11-02 13:45:00,286.03,286.09,285.8,285.98,8566.0,263.6005,263.6558,263.3886,263.5545,8566.0
2021-11-02 13:50:00,285.93,286.02,285.79,285.94,12276.0,263.5084,263.5913,263.3794,263.5176,12276.0
2021-11-02 13:55:00,285.92,286.01,285.85,285.93,7750.0,263.4992,263.5821,263.4346,263.5084,7750.0
2021-11-02 14:00:00,285.98,286.5,285.9,286.5,10667.0,263.5545,264.0337,263.4807,264.0337,10667.0
2021-11-02 14:05:00,286.42,286.95,286.36,286.94,5843.0,263.96,264.4484,263.9047,264.4392,5843.0
2021-11-02 14:10:00,286.94,286.95,286.53,286.66,6610.0,264.4392,264.4484,264.0613,264.1811,6610.0
2021-11-02 14:15:00,286.63,286.7,286.48,286.65,8862.0,264.1535,264.218,264.0152,264.1719,8862.0
2021-11-02 14:20:00,286.64,286.71,286.58,286.61,4565.0,264.1627,264.2272,264.1074,264.1351,4565.0
2021-11-02 14:25:00,286.62,286.63,286.03,286.2,11969.0,264.1443,264.1535,263.6005,263.7572,11969.0
2021-11-02 14:30:00,286.13,286.63,286.13,286.36,6881.0,263.6927,264.1535,263.6927,263.9047,6881.0
2021-11-02 14:35:00,286.42,286.64,286.41,286.59,3533.0,263.96,264.1627,263.9507,264.1166,3533.0
2021-11-02 14:40:00,286.6,286.9,286.6,286.83,6150.0,264.1258,264.4023,264.1258,264.3378,6150.0
2021-11-02 14:45:00,286.81,286.91,286.65,286.8,6741.0,264.3194,264.4115,264.1719,264.3102,6741.0
2021-11-02 14:50:00,286.87,286.98,286.77,286.81,4948.0,264.3747,264.476,264.2825,264.3194,4948.0
2021-11-02 14:55:00,286.87,286.94,286.74,286.87,8668.0,264.3747,264.4392,264.2549,264.3747,8668.0
2021-11-02 15:00:00,286.81,286.95,286.64,286.65,5963.0,264.3194,264.4484,264.1627,264.1719,5963.0
2021-11-02 15:05:00,286.63,286.74,286.42,286.47,4015.0,264.1535,264.2549,263.96,264.006,4015.0
2021-11-02 15:10:00,286.44,286.44,286.27,286.31,3929.0,263.9784,263.9784,263.8217,263.8586,3929.0
2021-11-02 15:15:00,286.38,286.39,286.18,286.22,6375.0,263.9231,263.9323,263.7388,263.7756,6375.0
2021-11-02 15:20:00,286.19,286.27,286.07,286.07,9248.0,263.748,263.8217,263.6374,263.6374,9248.0
2021-11-02 15:25:00,286.1,286.19,286.03,286.19,8144.0,263.665,263.748,263.6005,263.748,8144.0
2021-11-02 15:30:00,286.2,286.39,286.13,286.24,4583.0,263.7572,263.9323,263.6927,263.7941,4583.0
2021-11-02 15:35:00,286.2,286.5,285.89,285.94,8849.0,263.7572,264.0337,263.4715,263.5176,8849.0
2021-11-02 15:40:00,285.97,285.99,285.73,285.88,14581.0,263.5452,263.5637,263.3241,263.4623,14581.0
2021-11-02 15:45:00,285.88,286.21,285.87,286.03,14550.0,263.4623,263.7664,263.4531,263.6005,14550.0
2021-11-02 15:50:00,286.01,286.01,285.52,285.53,26899.0,263.5821,263.5821,263.1305,263.1397,26899.0
2021-11-02 15:55:00,285.55,286.02,285.32,286.0,81350.0,263.1582,263.5913,262.9462,263.5729,81350.0
2021-11-03 09:30:00,285.67,287.33,285.29,287.33,11744.0,263.2688,264.7986,262.9186,264.7986,11744.0
2021-11-03 09:35:00,286.81,287.09,286.18,286.18,1400.0,264.3194,264.5774,263.7388,263.7388,1400.0
2021-11-03 09:40:00,285.34,285.46,284.5,285.45,2500.0,262.9646,263.0752,262.1905,263.066,2500.0
2021-11-03 09:45:00,285.51,286.19,285.29,285.59,3546.0,263.1213,263.748,262.9186,263.195,3546.0
2021-11-03 09:50:00,285.58,285.76,285.53,285.76,1008.0,263.1858,263.3517,263.1397,263.3517,1008.0
2021-11-03 09:55:00,285.72,285.75,285.36,285.43,2746.0,263.3148,263.3425,262.9831,263.0476,2746.0
2021-11-03 10:00:00,285.4,285.48,284.85,284.85,4271.0,263.0199,263.0937,262.5131,262.5131,4271.0
2021-11-03 10:05:00,284.91,285.05,284.4,284.49,2108.0,262.5684,262.6974,262.0984,262.1813,2108.0
2021-11-03 10:10:00,284.4,284.42,284.02,284.02,6296.0,262.0984,262.1168,261.7482,261.7482,6296.0
2021-11-03 10:15:00,283.98,284.17,283.48,284.17,4708.0,261.7113,261.8864,261.2505,261.8864,4708.0
2021-11-03 10:20:00,284.1,284.34,283.94,284.25,2812.0,261.8219,262.0431,261.6744,261.9601,2812.0
2021-11-03 10:25:00,284.26,284.45,284.1,284.23,1773.0,261.9693,262.1444,261.8219,261.9417,1773.0
2021-11-03 10:30:00,284.18,284.44,284.12,284.24,1911.0,261.8956,262.1352,261.8403,261.9509,1911.0
2021-11-03 10:35:00,284.23,284.57,284.12,284.57,2458.0,261.9417,262.255,261.8403,262.255,2458.0
2021-11-03 10:40:00,284.56,284.62,284.32,284.32,4827.0,262.2458,262.3011,262.0246,262.0246,4827.0
2021-11-03 10:45:00,284.22,284.4,284.13,284.34,4447.0,261.9325,262.0984,261.8495,262.0431,4447.0
2021-11-03 10:50:00,284.27,284.28,283.59,283.7,7581.0,261.9785,261.9878,261.3519,261.4532,7581.0
2021-11-03 10:55:00,283.62,284.21,283.61,284.21,2611.0,261.3795,261.9233,261.3703,261.9233,2611.0
2021-11-03 11:00:00,284.04,284.04,283.3,283.3,2025.0,261.7666,261.7666,261.0846,261.0846,2025.0
2021-11-03 11:05:00,283.4,283.49,283.14,283.32,4411.0,261.1768,261.2597,260.9372,261.103,4411.0
2021-11-03 11:10:00,283.32,283.53,283.23,283.27,1647.0,261.103,261.2966,261.0201,261.057,1647.0
2021-11-03 11:15:00,283.28,283.62,283.21,283.23,4250.0,261.0662,261.3795,261.0017,261.0201,4250.0
2021-11-03 11:20:00,283.2,283.5,283.2,283.26,1400.0,260.9925,261.2689,260.9925,261.0477,1400.0
2021-11-03 11:25:00,283.2,283.37,283.03,283.14,4134.0,260.9925,261.1491,260.8358,260.9372,4134.0
2021-11-03 11:30:00,283.04,283.34,282.96,283.07,3119.0,260.845,261.1215,260.7713,260.8726,3119.0
2021-11-03 11:35:00,283.29,283.31,283.13,283.24,2342.0,261.0754,261.0938,260.9279,261.0293,2342.0
2021-11-03 11:40:00,283.37,283.38,282.96,283.14,1402.0,261.1491,261.1583,260.7713,260.9372,1402.0
2021-11-03 11:45:00,283.25,283.63,283.2,283.24,2403.0,261.0385,261.3887,260.9925,261.0293,2403.0
2021-11-03 11:50:00,283.31,283.46,283.12,283.46,3261.0,261.0938,261.2321,260.9187,261.2321,3261.0
2021-11-03 11:55:00,283.29,283.98,283.29,283.65,6349.0,261.0754,261.7113,261.0754,261.4072,6349.0
2021-11-03 12:00:00,283.76,284.15,283.76,284.01,4387.0,261.5085,261.868,261.5085,261.7389,4387.0
2021-11-03 12:05:00,283.87,284.43,283.87,284.35,5301.0,261.6099,262.126,261.6099,262.0523,5301.0
2021-11-03 12:10:00,284.22,284.29,284.05,284.28,4404.0,261.9325,261.997,261.7758,261.9878,4404.0
2021-11-03 12:15:00,284.35,284.71,284.35,284.63,2885.0,262.0523,262.384,262.0523,262.3103,2885.0
2021-11-03 12:20:00,284.58,284.84,284.54,284.84,2356.0,262.2642,262.5039,262.2274,262.5039,2356.0
2021-11-03 12:25:00,284.76,284.97,284.71,284.92,2474.0,262.4301,262.6237,262.384,262.5776,2474.0
2021-11-03 12:30:00,284.86,285.0,284.77,284.77,2274.0,262.5223,262.6513,262.4393,262.4393,2274.0
2021-11-03 12:35:00,284.88,285.1,284.88,285.04,1072.0,262.5407,262.7435,262.5407,262.6882,1072.0
2021-11-03 12:40:00,285.1,285.1,284.98,285.02,2297.0,262.7435,262.7435,262.6329,262.6697,2297.0
2021-11-03 12:45:00,284.94,285.05,284.9,284.91,1642.0,262.596,262.6974,262.5591,262.5684,1642.0
2021-11-03 12:50:00,284.93,285.2,284.93,285.2,1104.0,262.5868,262.8356,262.5868,262.8356,1104.0
2021-11-03 12:55:00,285.31,285.45,285.27,285.45,1369.0,262.937,263.066,262.9001,263.066,1369.0
2021-11-03 13:00:00,285.4,285.41,285.24,285.29,1866.0,263.0199,263.0292,262.8725,262.9186,1866.0
2021-11-03 13:05:00,285.42,285.55,285.4,285.55,1600.0,263.0384,263.1582,263.0199,263.1582,1600.0
2021-11-03 13:10:00,285.6,285.69,285.54,285.63,2936.0,263.2043,263.2872,263.149,263.2319,2936.0
2021-11-03 13:15:00,285.56,285.77,285.56,285.68,3211.0,263.1674,263.3609,263.1674,263.278,3211.0
2021-11-03 13:20:00,285.79,286.12,285.79,286.0,1946.0,263.3794,263.6835,263.3794,263.5729,1946.0
2021-11-03 13:25:00,286.03,286.07,285.9,285.98,1855.0,263.6005,263.6374,263.4807,263.5545,1855.0
2021-11-03 13:30:00,286.11,286.17,286.04,286.17,400.0,263.6743,263.7296,263.6098,263.7296,400.0
2021-11-03 13:35:00,286.08,286.22,286.07,286.22,400.0,263.6466,263.7756,263.6374,263.7756,400.0
2021-11-03 13:40:00,286.19,286.22,286.06,286.14,1785.0,263.748,263.7756,263.6282,263.7019,1785.0
2021-11-03 13:45:00,286.19,286.28,286.08,286.28,810.0,263.748,263.8309,263.6466,263.8309,810.0
2021-11-03 13:50:00,286.33,286.45,286.21,286.45,2598.0,263.877,263.9876,263.7664,263.9876,2598.0
2021-11-03 13:55:00,286.34,286.74,286.3,286.74,1786.0,263.8862,264.2549,263.8494,264.2549,1786.0
2021-11-03 14:00:00,286.74,287.34,286.71,287.19,3553.0,264.2549,264.8078,264.2272,264.6696,3553.0
2021-11-03 14:05:00,287.16,287.16,286.75,286.88,2017.0,264.6419,264.6419,264.2641,264.3839,2017.0
2021-11-03 14:10:00,286.87,286.93,286.62,286.75,1897.0,264.3747,264.43,264.1443,264.2641,1897.0
2021-11-03 14:15:00,286.85,287.19,286.78,287.19,2001.0,264.3562,264.6696,264.2917,264.6696,2001.0
2021-11-03 14:20:00,287.18,287.34,287.06,287.34,5764.0,264.6604,264.8078,264.5498,264.8078,5764.0
2021-11-03 14:25:00,287.36,287.36,286.81,286.83,4943.0,264.8262,264.8262,264.3194,264.3378,4943.0
2021-11-03 14:30:00,286.75,286.98,286.65,286.65,3776.0,264.2641,264.476,264.1719,264.1719,3776.0
2021-11-03 14:35:00,286.82,286.83,286.53,286.6,1247.0,264.3286,264.3378,264.0613,264.1258,1247.0
2021-11-03 14:40:00,286.62,286.77,286.56,286.77,2374.0,264.1443,264.2825,264.089,264.2825,2374.0
2021-11-03 14:45:00,286.55,287.03,286.55,287.03,2736.0,264.0798,264.5221,264.0798,264.5221,2736.0
2021-11-03 14:50:00,287.15,287.53,287.04,287.36,3711.0,264.6327,264.9829,264.5313,264.8262,3711.0
2021-11-03 14:55:00,287.38,287.45,287.0,287.01,1817.0,264.8447,264.9092,264.4945,264.5037,1817.0
2021-11-03 15:00:00,287.04,287.11,286.88,287.0,2540.0,264.5313,264.5958,264.3839,264.4945,2540.0
2021-11-03 15:05:00,287.14,287.33,287.13,287.33,917.0,264.6235,264.7986,264.6143,264.7986,917.0
2021-11-03 15:10:00,287.1,287.24,286.88,286.98,2574.0,264.5866,264.7157,264.3839,264.476,2574.0
2021-11-03 15:15:00,287.09,287.09,286.92,286.99,1333.0,264.5774,264.5774,264.4207,264.4853,1333.0
2021-11-03 15:20:00,286.92,286.92,286.8,286.85,2026.0,264.4207,264.4207,264.3102,264.3562,2026.0
2021-11-03 15:25:00,286.78,286.91,286.61,286.84,2209.0,264.2917,264.4115,264.1351,264.347,2209.0
2021-11-03 15:30:00,286.88,287.47,286.82,287.42,5303.0,264.3839,264.9276,264.3286,264.8815,5303.0
2021-11-03 15:35:00,287.54,287.61,287.17,287.25,2727.0,264.9921,265.0566,264.6511,264.7249,2727.0
2021-11-03 15:40:00,287.22,287.79,287.2,287.72,10680.0,264.6972,265.2225,264.6788,265.158,10680.0
2021-11-03 15:45:00,287.85,287.93,287.68,287.93,8194.0,265.2778,265.3515,265.1211,265.3515,8194.0
2021-11-03 15:50:00,287.94,287.95,287.55,287.69,24841.0,265.3608,265.37,265.0013,265.1304,24841.0
2021-11-03 15:55:00,287.69,287.72,287.51,287.65,27475.0,265.1304,265.158,264.9645,265.0935,27475.0
2021-11-04 09:30:00,287.23,287.23,285.69,286.5,11170.0,265.7204,265.7204,264.2957,265.0451,11170.0
2021-11-04 09:35:00,286.38,286.42,285.95,286.33,4130.0,264.9341,264.9711,264.5363,264.8878,4130.0
2021-11-04 09:40:00,286.6,287.15,286.36,287.15,2145.0,265.1376,265.6464,264.9156,265.6464,2145.0
2021-11-04 09:45:00,287.29,287.31,286.82,286.84,2503.0,265.7759,265.7944,265.3411,265.3596,2503.0
2021-11-04 09:50:00,286.74,287.23,286.7,286.89,2956.0,265.2671,265.7204,265.2301,265.4059,2956.0
2021-11-04 09:55:00,287.02,287.52,287.01,287.01,2607.0,265.5261,265.9887,265.5169,265.5169,2607.0
2021-11-04 10:00:00,286.97,287.43,286.43,286.88,3318.0,265.4799,265.9054,264.9803,265.3966,3318.0
2021-11-04 10:05:00,286.71,286.99,286.51,286.51,2927.0,265.2394,265.4984,265.0543,265.0543,2927.0
2021-11-04 10:10:00,286.76,287.16,286.75,287.12,1750.0,265.2856,265.6557,265.2764,265.6187,1750.0
2021-11-04 10:15:00,286.9,286.96,286.6,286.88,1357.0,265.4151,265.4706,265.1376,265.3966,1357.0
2021-11-04 10:20:00,286.9,287.14,286.57,287.12,3330.0,265.4151,265.6372,265.1098,265.6187,3330.0
2021-11-04 10:25:00,287.09,287.09,286.72,286.75,2100.0,265.5909,265.5909,265.2486,265.2764,2100.0
2021-11-04 10:30:00,286.98,287.2,286.81,287.17,1938.0,265.4891,265.6927,265.3319,265.6649,1938.0
2021-11-04 10:35:00,286.76,286.98,286.56,286.81,1115.0,265.2856,265.4891,265.1006,265.3319,1115.0
2021-11-04 10:40:00,286.99,286.99,286.65,286.68,723.0,265.4984,265.4984,265.1839,265.2116,723.0
2021-11-04 10:45:00,286.65,286.65,286.49,286.54,1000.0,265.1839,265.1839,265.0358,265.0821,1000.0
2021-11-04 10:50:00,286.46,286.65,286.33,286.44,3936.0,265.0081,265.1839,264.8878,264.9896,3936.0
2021-11-04 10:55:00,286.54,286.6,286.32,286.6,4107.0,265.0821,265.1376,264.8786,265.1376,4107.0
2021-11-04 11:00:00,286.45,286.55,286.21,286.24,3910.0,264.9988,265.0913,264.7768,264.8046,3910.0
2021-11-04 11:05:00,286.3,286.3,286.02,286.08,4961.0,264.8601,264.8601,264.601,264.6565,4961.0
2021-11-04 11:10:00,286.15,286.54,286.15,286.46,3009.0,264.7213,265.0821,264.7213,265.0081,3009.0
2021-11-04 11:15:00,286.27,286.27,286.03,286.11,1355.0,264.8323,264.8323,264.6103,264.6843,1355.0
2021-11-04 11:20:00,286.25,286.42,286.21,286.3,3966.0,264.8138,264.9711,264.7768,264.8601,3966.0
2021-11-04 11:25:00,286.3,286.38,286.1,286.38,4664.0,264.8601,264.9341,264.675,264.9341,4664.0
2021-11-04 11:30:00,286.41,286.59,286.35,286.59,916.0,264.9618,265.1283,264.9063,265.1283,916.0
2021-11-04 11:35:00,286.56,286.56,286.27,286.35,700.0,265.1006,265.1006,264.8323,264.9063,700.0
2021-11-04 11:40:00,286.42,286.7,286.24,286.7,2588.0,264.9711,265.2301,264.8046,265.2301,2588.0
2021-11-04 11:45:00,286.73,286.74,286.34,286.34,1964.0,265.2579,265.2671,264.8971,264.8971,1964.0
2021-11-04 11:50:00,286.45,286.45,286.16,286.2,1485.0,264.9988,264.9988,264.7306,264.7676,1485.0
2021-11-04 11:55:00,286.2,286.21,286.02,286.02,723.0,264.7676,264.7768,264.601,264.601,723.0
2021-11-04 12:00:00,286.0,286.06,285.9,286.0,4790.0,264.5825,264.638,264.49,264.5825,4790.0
2021-11-04 12:05:00,285.99,286.04,285.79,285.88,3655.0,264.5733,264.6195,264.3883,264.4715,3655.0
2021-11-04 12:10:00,285.92,285.92,285.59,285.59,2778.0,264.5085,264.5085,264.2032,264.2032,2778.0
2021-11-04 12:15:00,285.56,285.57,285.13,285.28,2798.0,264.1755,264.1847,263.7777,263.9165,2798.0
2021-11-04 12:20:00,285.17,285.35,285.1,285.1,2400.0,263.8147,263.9812,263.7499,263.7499,2400.0
2021-11-04 12:25:00,285.22,285.3,285.14,285.28,1796.0,263.8609,263.935,263.7869,263.9165,1796.0
2021-11-04 12:30:00,285.2,285.25,285.1,285.11,2202.0,263.8424,263.8887,263.7499,263.7592,2202.0
2021-11-04 12:35:00,285.0,285.0,284.85,284.94,503.0,263.6574,263.6574,263.5187,263.6019,503.0
2021-11-04 12:40:00,285.05,285.48,285.05,285.47,2196.0,263.7037,264.1015,263.7037,264.0922,2196.0
2021-11-04 12:45:00,285.41,285.45,285.33,285.39,9026.0,264.0367,264.0737,263.9627,264.0182,9026.0
2021-11-04 12:50:00,285.44,285.55,285.28,285.55,3278.0,264.0645,264.1662,263.9165,264.1662,3278.0
2021-11-04 12:55:00,285.58,285.99,285.54,285.93,1969.0,264.194,264.5733,264.157,264.5178,1969.0
2021-11-04 13:00:00,285.97,286.07,285.79,285.8,2293.0,264.5548,264.6473,264.3883,264.3975,2293.0
2021-11-04 13:05:00,285.81,286.09,285.81,285.88,2049.0,264.4068,264.6658,264.4068,264.4715,2049.0
2021-11-04 13:10:00,285.79,285.93,285.79,285.93,1104.0,264.3883,264.5178,264.3883,264.5178,1104.0
2021-11-04 13:15:00,285.87,285.88,285.78,285.87,1662.0,264.4623,264.4715,264.379,264.4623,1662.0
2021-11-04 13:20:00,285.88,285.89,285.71,285.76,3436.0,264.4715,264.4808,264.3142,264.3605,3436.0
2021-11-04 13:25:00,285.86,285.98,285.84,285.98,2154.0,264.453,264.564,264.4345,264.564,2154.0
2021-11-04 13:30:00,286.0,286.02,285.76,285.76,2642.0,264.5825,264.601,264.3605,264.3605,2642.0
2021-11-04 13:35:00,285.67,285.88,285.67,285.84,1982.0,264.2772,264.4715,264.2772,264.4345,1982.0
2021-11-04 13:40:00,285.84,286.04,285.76,285.98,1231.0,264.4345,264.6195,264.3605,264.564,1231.0
2021-11-04 13:45:00,286.05,286.05,285.77,285.81,2590.0,264.6288,264.6288,264.3698,264.4068,2590.0
2021-11-04 13:50:00,285.96,286.02,285.64,285.65,3600.0,264.5455,264.601,264.2495,264.2587,3600.0
2021-11-04 13:55:00,285.64,285.64,285.47,285.63,1720.0,264.2495,264.2495,264.0922,264.2402,1720.0
2021-11-04 14:00:00,285.6,285.6,285.22,285.31,18338.0,264.2125,264.2125,263.8609,263.9442,18338.0
2021-11-04 14:05:00,285.32,285.48,285.3,285.41,1464.0,263.9535,264.1015,263.935,264.0367,1464.0
2021-11-04 14:10:00,285.46,285.46,285.09,285.34,8227.0,264.083,264.083,263.7407,263.972,8227.0
2021-11-04 14:15:00,285.33,285.47,285.18,285.23,2463.0,263.9627,264.0922,263.8239,263.8702,2463.0
2021-11-04 14:20:00,285.29,285.29,285.01,285.01,4408.0,263.9257,263.9257,263.6667,263.6667,4408.0
2021-11-04 14:25:00,285.04,285.05,284.7,284.7,1950.0,263.6944,263.7037,263.3799,263.3799,1950.0
2021-11-04 14:30:00,284.68,284.68,284.41,284.61,2330.0,263.3614,263.3614,263.1116,263.2966,2330.0
2021-11-04 14:35:00,284.65,284.73,284.3,284.32,804.0,263.3336,263.4076,263.0098,263.0283,804.0
2021-11-04 14:40:00,284.4,284.48,284.29,284.48,1709.0,263.1023,263.1764,263.0006,263.1764,1709.0
2021-11-04 14:45:00,284.55,284.59,284.43,284.59,2256.0,263.2411,263.2781,263.1301,263.2781,2256.0
2021-11-04 14:50:00,284.57,284.58,284.27,284.36,3083.0,263.2596,263.2689,262.9821,263.0653,3083.0
2021-11-04 14:55:00,284.36,284.4,284.19,284.31,3135.0,263.0653,263.1023,262.9081,263.0191,3135.0
2021-11-04 15:00:00,284.63,284.7,284.44,284.44,5410.0,263.3151,263.3799,263.1394,263.1394,5410.0
2021-11-04 15:05:00,284.45,284.57,284.3,284.53,3980.0,263.1486,263.2596,263.0098,263.2226,3980.0
2021-11-04 15:10:00,284.38,284.55,284.02,284.02,4886.0,263.0838,263.2411,262.7508,262.7508,4886.0
2021-11-04 15:15:00,284.1,284.2,283.85,284.04,3554.0,262.8248,262.9173,262.5935,262.7693,3554.0
2021-11-04 15:20:00,283.98,284.2,283.86,283.97,7210.0,262.7138,262.9173,262.6028,262.7046,7210.0
2021-11-04 15:25:00,283.94,283.98,283.58,283.91,7003.0,262.6768,262.7138,262.3438,262.649,7003.0
2021-11-04 15:30:00,284.03,284.49,284.01,284.02,6160.0,262.7601,263.1856,262.7416,262.7508,6160.0
2021-11-04 15:35:00,284.07,284.27,283.99,284.04,7307.0,262.7971,262.9821,262.7231,262.7693,7307.0
2021-11-04 15:40:00,284.03,284.33,283.93,284.25,8796.0,262.7601,263.0376,262.6675,262.9636,8796.0
2021-11-04 15:45:00,284.31,284.31,283.84,283.9,12653.0,263.0191,263.0191,262.5843,262.6398,12653.0
2021-11-04 15:50:00,283.95,284.22,283.95,284.19,12929.0,262.686,262.9358,262.686,262.9081,12929.0
2021-11-04 15:55:00,284.18,284.67,283.89,284.67,78680.0,262.8988,263.3521,262.6305,263.3521,78680.0
2021-11-05 09:30:00,286.95,287.7,286.0,287.01,30443.0,265.4614,266.1552,264.5825,265.5169,30443.0
2021-11-05 09:35:00,286.98,287.19,286.3,287.19,5690.0,265.4891,265.6834,264.8601,265.6834,5690.0
2021-11-05 09:40:00,287.28,287.7,287.28,287.69,800.0,265.7667,266.1552,265.7667,266.146,800.0
2021-11-05 09:45:00,288.15,288.39,287.52,288.3,5789.0,266.5715,266.7936,265.9887,266.7103,5789.0
2021-11-05 09:50:00,288.01,288.69,288.01,288.6,12128.0,266.442,267.0711,266.442,266.9878,12128.0
2021-11-05 09:55:00,288.68,288.68,288.27,288.45,3000.0,267.0618,267.0618,266.6825,266.8491,3000.0
2021-11-05 10:00:00,288.5,288.5,287.75,287.85,3785.0,266.8953,266.8953,266.2015,266.294,3785.0
2021-11-05 10:05:00,287.66,287.7,286.91,286.91,5228.0,266.1182,266.1552,265.4244,265.4244,5228.0
2021-11-05 10:10:00,286.86,287.26,286.83,287.26,2914.0,265.3781,265.7482,265.3504,265.7482,2914.0
2021-11-05 10:15:00,287.39,287.51,286.67,286.67,3580.0,265.8684,265.9795,265.2024,265.2024,3580.0
2021-11-05 10:20:00,287.02,287.04,286.39,286.54,1558.0,265.5261,265.5447,264.9433,265.0821,1558.0
2021-11-05 10:25:00,286.16,286.16,285.68,285.69,3585.0,264.7306,264.7306,264.2865,264.2957,3585.0
2021-11-05 10:30:00,285.53,286.17,285.13,286.17,5353.0,264.1477,264.7398,263.7777,264.7398,5353.0
2021-11-05 10:35:00,286.29,286.49,286.02,286.02,2331.0,264.8508,265.0358,264.601,264.601,2331.0
2021-11-05 10:40:00,286.15,286.17,285.81,285.81,5257.0,264.7213,264.7398,264.4068,264.4068,5257.0
2021-11-05 10:45:00,285.96,286.51,285.96,286.36,3374.0,264.5455,265.0543,264.5455,264.9156,3374.0
2021-11-05 10:50:00,286.43,286.74,286.28,286.74,4896.0,264.9803,265.2671,264.8416,265.2671,4896.0
2021-11-05 10:55:00,286.6,286.79,286.39,286.63,6974.0,265.1376,265.3134,264.9433,265.1654,6974.0
2021-11-05 11:00:00,286.66,286.87,286.66,286.87,646.0,265.1931,265.3874,265.1931,265.3874,646.0
2021-11-05 11:05:00,286.9,286.96,286.74,286.96,3184.0,265.4151,265.4706,265.2671,265.4706,3184.0
2021-11-05 11:10:00,287.04,287.04,286.9,287.04,2384.0,265.5447,265.5447,265.4151,265.5447,2384.0
2021-11-05 11:15:00,287.01,287.18,286.91,287.18,1430.0,265.5169,265.6742,265.4244,265.6742,1430.0
2021-11-05 11:20:00,287.06,287.12,286.95,286.95,2011.0,265.5632,265.6187,265.4614,265.4614,2011.0
2021-11-05 11:25:00,286.95,286.95,286.47,286.47,4939.0,265.4614,265.4614,265.0173,265.0173,4939.0
2021-11-05 11:30:00,286.06,286.54,285.8,286.53,5675.0,264.638,265.0821,264.3975,265.0728,5675.0
2021-11-05 11:35:00,286.33,286.33,285.87,285.87,836.0,264.8878,264.8878,264.4623,264.4623,836.0
2021-11-05 11:40:00,285.94,285.94,285.29,285.29,3348.0,264.527,264.527,263.9257,263.9257,3348.0
2021-11-05 11:45:00,285.28,285.78,285.13,285.78,6225.0,263.9165,264.379,263.7777,264.379,6225.0
2021-11-05 11:50:00,285.61,285.69,285.2,285.26,4253.0,264.2217,264.2957,263.8424,263.8979,4253.0
2021-11-05 11:55:00,285.28,285.51,285.0,285.51,2446.0,263.9165,264.1292,263.6574,264.1292,2446.0
2021-11-05 12:00:00,285.35,285.59,285.29,285.59,1500.0,263.9812,264.2032,263.9257,264.2032,1500.0
2021-11-05 12:05:00,285.52,285.59,285.39,285.39,4000.0,264.1385,264.2032,264.0182,264.0182,4000.0
2021-11-05 12:10:00,285.61,285.7,285.49,285.49,1983.0,264.2217,264.305,264.1107,264.1107,1983.0
2021-11-05 12:15:00,285.54,285.89,285.53,285.89,2422.0,264.157,264.4808,264.1477,264.4808,2422.0
2021-11-05 12:20:00,286.08,286.08,285.85,285.85,920.0,264.6565,264.6565,264.4438,264.4438,920.0
2021-11-05 12:25:00,285.83,285.99,285.76,285.99,1278.0,264.4253,264.5733,264.3605,264.5733,1278.0
2021-11-05 12:30:00,286.0,286.08,285.92,286.08,2486.0,264.5825,264.6565,264.5085,264.6565,2486.0
2021-11-05 12:35:00,286.07,286.07,285.86,285.86,13400.0,264.6473,264.6473,264.453,264.453,13400.0
2021-11-05 12:40:00,285.78,285.87,285.78,285.85,3583.0,264.379,264.4623,264.379,264.4438,3583.0
2021-11-05 12:45:00,285.85,285.89,285.65,285.77,3771.0,264.4438,264.4808,264.2587,264.3698,3771.0
2021-11-05 12:50:00,285.76,285.81,285.56,285.56,1300.0,264.3605,264.4068,264.1755,264.1755,1300.0
2021-11-05 12:55:00,285.62,285.64,285.31,285.4,3816.0,264.231,264.2495,263.9442,264.0275,3816.0
2021-11-05 13:00:00,285.28,285.39,285.25,285.35,4493.0,263.9165,264.0182,263.8887,263.9812,4493.0
2021-11-05 13:05:00,285.34,285.35,284.95,285.25,10873.0,263.972,263.9812,263.6112,263.8887,10873.0
2021-11-05 13:10:00,285.12,285.48,285.12,285.48,3001.0,263.7684,264.1015,263.7684,264.1015,3001.0
2021-11-05 13:15:00,285.41,285.68,285.41,285.62,2450.0,264.0367,264.2865,264.0367,264.231,2450.0
2021-11-05 13:20:00,285.8,285.8,285.19,285.29,4676.0,264.3975,264.3975,263.8332,263.9257,4676.0
2021-11-05 13:25:00,285.22,285.27,284.81,284.81,9234.0,263.8609,263.9072,263.4816,263.4816,9234.0
2021-11-05 13:30:00,284.91,285.03,284.72,284.92,6849.0,263.5742,263.6852,263.3984,263.5834,6849.0
2021-11-05 13:35:00,284.99,285.11,284.81,284.84,1460.0,263.6482,263.7592,263.4816,263.5094,1460.0
2021-11-05 13:40:00,284.77,284.79,284.54,284.55,2817.0,263.4446,263.4631,263.2319,263.2411,2817.0
2021-11-05 13:45:00,284.57,284.71,284.46,284.52,2705.0,263.2596,263.3891,263.1579,263.2134,2705.0
2021-11-05 13:50:00,284.57,285.09,284.44,284.78,13834.0,263.2596,263.7407,263.1394,263.4539,13834.0
2021-11-05 13:55:00,284.81,284.95,284.62,284.94,2140.0,263.4816,263.6112,263.3059,263.6019,2140.0
2021-11-05 14:00:00,284.96,284.97,284.74,284.97,4274.0,263.6204,263.6297,263.4169,263.6297,4274.0
2021-11-05 14:05:00,285.0,285.07,284.86,284.94,4856.0,263.6574,263.7222,263.5279,263.6019,4856.0
2021-11-05 14:10:00,284.9,285.36,284.85,285.28,18398.0,263.5649,263.9905,263.5187,263.9165,18398.0
2021-11-05 14:15:00,285.23,285.29,285.1,285.18,4054.0,263.8702,263.9257,263.7499,263.8239,4054.0
2021-11-05 14:20:00,285.24,285.29,284.98,285.07,3000.0,263.8794,263.9257,263.6389,263.7222,3000.0
2021-11-05 14:25:00,285.09,285.18,284.91,285.17,10743.0,263.7407,263.8239,263.5742,263.8147,10743.0
2021-11-05 14:30:00,285.1,285.18,284.96,284.96,4118.0,263.7499,263.8239,263.6204,263.6204,4118.0
2021-11-05 14:35:00,284.87,284.87,284.69,284.75,800.0,263.5372,263.5372,263.3706,263.4261,800.0
2021-11-05 14:40:00,284.55,284.59,284.43,284.45,1300.0,263.2411,263.2781,263.1301,263.1486,1300.0
2021-11-05 14:45:00,284.54,284.76,284.45,284.69,3031.0,263.2319,263.4354,263.1486,263.3706,3031.0
2021-11-05 14:50:00,284.77,285.0,284.67,284.86,1500.0,263.4446,263.6574,263.3521,263.5279,1500.0
2021-11-05 14:55:00,284.85,284.96,284.78,284.93,2136.0,263.5187,263.6204,263.4539,263.5927,2136.0
2021-11-05 15:00:00,284.8,285.1,284.76,285.1,2060.0,263.4724,263.7499,263.4354,263.7499,2060.0
2021-11-05 15:05:00,285.06,285.11,284.92,285.11,1508.0,263.7129,263.7592,263.5834,263.7592,1508.0
2021-11-05 15:10:00,285.12,285.13,284.82,284.86,5440.0,263.7684,263.7777,263.4909,263.5279,5440.0
2021-11-05 15:15:00,284.81,284.82,284.35,284.38,10886.0,263.4816,263.4909,263.0561,263.0838,10886.0
2021-11-05 15:20:00,284.25,284.38,284.17,284.24,10198.0,262.9636,263.0838,262.8896,262.9543,10198.0
2021-11-05 15:25:00,284.27,284.27,284.14,284.18,4000.0,262.9821,262.9821,262.8618,262.8988,4000.0
2021-11-05 15:30:00,284.14,284.58,283.98,284.58,6877.0,262.8618,263.2689,262.7138,263.2689,6877.0
2021-11-05 15:35:00,284.77,284.78,284.54,284.71,3779.0,263.4446,263.4539,263.2319,263.3891,3779.0
2021-11-05 15:40:00,284.75,284.79,284.39,284.56,5040.0,263.4261,263.4631,263.0931,263.2504,5040.0
2021-11-05 15:45:00,284.46,284.56,284.18,284.22,7508.0,263.1579,263.2504,262.8988,262.9358,7508.0
2021-11-05 15:50:00,284.31,284.59,284.0,284.02,15526.0,263.0191,263.2781,262.7323,262.7508,15526.0
2021-11-05 15:55:00,284.04,284.45,283.74,283.91,84546.0,262.7693,263.1486,262.4918,262.649,84546.0
2021-11-08 09:30:00,285.66,285.66,284.12,284.12,12677.0,264.268,264.268,262.8433,262.8433,12677.0
2021-11-08 09:35:00,284.06,284.83,283.58,284.01,2951.0,262.7878,263.5001,262.3438,262.7416,2951.0
2021-11-08 09:40:00,284.41,284.85,284.23,284.23,1548.0,263.1116,263.5187,262.9451,262.9451,1548.0
2021-11-08 09:45:00,283.69,283.69,282.74,283.12,9068.0,262.4455,262.4455,261.5667,261.9182,9068.0
2021-11-08 09:50:00,283.15,283.54,282.88,283.54,2495.0,261.946,262.3068,261.6962,262.3068,2495.0
2021-11-08 09:55:00,283.35,283.86,282.98,283.28,3150.0,262.131,262.6028,261.7887,262.0662,3150.0
2021-11-08 10:00:00,283.46,283.92,283.13,283.25,2917.0,262.2327,262.6583,261.9275,262.0385,2917.0
2021-11-08 10:05:00,283.44,283.91,282.9,283.5,2318.0,262.2142,262.649,261.7147,262.2697,2318.0
2021-11-08 10:10:00,283.54,283.74,283.36,283.56,12204.0,262.3068,262.4918,262.1402,262.3253,12204.0
2021-11-08 10:15:00,283.67,284.32,283.67,284.22,2861.0,262.427,263.0283,262.427,262.9358,2861.0
2021-11-08 10:20:00,284.39,284.73,283.6,283.98,7126.0,263.0931,263.4076,262.3623,262.7138,7126.0
2021-11-08 10:25:00,284.33,284.77,284.33,284.52,3069.0,263.0376,263.4446,263.0376,263.2134,3069.0
2021-11-08 10:30:00,284.43,284.62,284.06,284.42,1901.0,263.1301,263.3059,262.7878,263.1209,1901.0
2021-11-08 10:35:00,284.42,284.84,284.3,284.84,2991.0,263.1209,263.5094,263.0098,263.5094,2991.0
2021-11-08 10:40:00,284.75,284.83,284.6,284.66,2102.0,263.4261,263.5001,263.2874,263.3429,2102.0
2021-11-08 10:45:00,284.59,284.59,284.36,284.37,1983.0,263.2781,263.2781,263.0653,263.0746,1983.0
2021-11-08 10:50:00,284.45,284.47,283.89,284.01,3480.0,263.1486,263.1671,262.6305,262.7416,3480.0
2021-11-08 10:55:00,284.01,284.24,283.81,284.21,2581.0,262.7416,262.9543,262.5565,262.9266,2581.0
2021-11-08 11:00:00,284.01,284.58,284.01,284.58,3284.0,262.7416,263.2689,262.7416,263.2689,3284.0
2021-11-08 11:05:00,284.59,284.59,284.13,284.13,1058.0,263.2781,263.2781,262.8526,262.8526,1058.0
2021-11-08 11:10:00,284.07,284.18,283.97,284.1,2318.0,262.7971,262.8988,262.7046,262.8248,2318.0
2021-11-08 11:15:00,283.97,284.13,283.82,284.03,4407.0,262.7046,262.8526,262.5658,262.7601,4407.0
2021-11-08 11:20:00,284.0,284.23,283.99,284.13,1523.0,262.7323,262.9451,262.7231,262.8526,1523.0
2021-11-08 11:25:00,284.23,284.28,284.16,284.25,2170.0,262.9451,262.9913,262.8803,262.9636,2170.0
2021-11-08 11:30:00,284.29,284.44,284.27,284.44,1960.0,263.0006,263.1394,262.9821,263.1394,1960.0
2021-11-08 11:35:00,284.32,284.32,283.94,284.07,2310.0,263.0283,263.0283,262.6768,262.7971,2310.0
2021-11-08 11:40:00,284.03,284.15,283.95,284.13,1412.0,262.7601,262.8711,262.686,262.8526,1412.0
2021-11-08 11:45:00,284.16,284.28,284.16,284.27,1303.0,262.8803,262.9913,262.8803,262.9821,1303.0
2021-11-08 11:50:00,284.35,284.48,284.28,284.35,2411.0,263.0561,263.1764,262.9913,263.0561,2411.0
2021-11-08 11:55:00,284.16,284.23,284.01,284.12,1809.0,262.8803,262.9451,262.7416,262.8433,1809.0
2021-11-08 12:00:00,283.98,283.98,283.59,283.63,2652.0,262.7138,262.7138,262.353,262.39,2652.0
2021-11-08 12:05:00,283.71,283.84,283.71,283.75,700.0,262.464,262.5843,262.464,262.501,700.0
2021-11-08 12:10:00,283.74,283.82,283.38,283.61,3624.0,262.4918,262.5658,262.1587,262.3715,3624.0
2021-11-08 12:15:00,283.75,283.95,283.74,283.82,1603.0,262.501,262.686,262.4918,262.5658,1603.0
2021-11-08 12:20:00,283.73,283.85,283.53,283.76,800.0,262.4825,262.5935,262.2975,262.5103,800.0
2021-11-08 12:25:00,283.62,283.7,283.41,283.52,1973.0,262.3808,262.4548,262.1865,262.2882,1973.0
2021-11-08 12:30:00,283.37,283.5,283.21,283.5,1200.0,262.1495,262.2697,262.0015,262.2697,1200.0
2021-11-08 12:35:00,283.33,283.38,283.14,283.19,1709.0,262.1125,262.1587,261.9367,261.983,1709.0
2021-11-08 12:40:00,283.18,283.28,283.1,283.2,1136.0,261.9737,262.0662,261.8997,261.9922,1136.0
2021-11-08 12:45:00,283.12,283.42,283.12,283.42,2206.0,261.9182,262.1957,261.9182,262.1957,2206.0
2021-11-08 12:50:00,283.48,283.7,283.41,283.61,4028.0,262.2512,262.4548,262.1865,262.3715,4028.0
2021-11-08 12:55:00,283.48,283.48,283.14,283.33,5375.0,262.2512,262.2512,261.9367,262.1125,5375.0
2021-11-08 13:00:00,283.36,283.62,283.27,283.62,1125.0,262.1402,262.3808,262.057,262.3808,1125.0
2021-11-08 13:05:00,283.56,283.9,283.56,283.9,785.0,262.3253,262.6398,262.3253,262.6398,785.0
2021-11-08 13:10:00,283.78,283.8,283.64,283.67,2650.0,262.5288,262.5473,262.3993,262.427,2650.0
2021-11-08 13:15:00,283.74,283.82,283.74,283.82,857.0,262.4918,262.5658,262.4918,262.5658,857.0
2021-11-08 13:20:00,283.85,284.16,283.81,284.16,1900.0,262.5935,262.8803,262.5565,262.8803,1900.0
2021-11-08 13:25:00,283.99,284.01,283.88,283.95,1023.0,262.7231,262.7416,262.6213,262.686,1023.0
2021-11-08 13:30:00,283.92,284.05,283.92,284.03,1874.0,262.6583,262.7786,262.6583,262.7601,1874.0
2021-11-08 13:35:00,284.12,284.22,284.03,284.05,2552.0,262.8433,262.9358,262.7601,262.7786,2552.0
2021-11-08 13:40:00,284.04,284.19,283.86,284.04,3664.0,262.7693,262.9081,262.6028,262.7693,3664.0
2021-11-08 13:45:00,284.03,284.05,283.96,284.05,1523.0,262.7601,262.7786,262.6953,262.7786,1523.0
2021-11-08 13:50:00,284.03,284.14,284.01,284.03,5219.0,262.7601,262.8618,262.7416,262.7601,5219.0
2021-11-08 13:55:00,284.05,284.5,283.98,284.37,8581.0,262.7786,263.1949,262.7138,263.0746,8581.0
2021-11-08 14:00:00,284.32,284.59,284.32,284.54,1940.0,263.0283,263.2781,263.0283,263.2319,1940.0
2021-11-08 14:05:00,284.61,284.73,284.58,284.72,984.0,263.2966,263.4076,263.2689,263.3984,984.0
2021-11-08 14:10:00,284.67,284.77,284.39,284.49,2992.0,263.3521,263.4446,263.0931,263.1856,2992.0
2021-11-08 14:15:00,284.58,284.59,284.44,284.44,1100.0,263.2689,263.2781,263.1394,263.1394,1100.0
2021-11-08 14:20:00,284.35,284.37,284.09,284.31,4747.0,263.0561,263.0746,262.8156,263.0191,4747.0
2021-11-08 14:25:00,284.3,284.42,284.21,284.32,3137.0,263.0098,263.1209,262.9266,263.0283,3137.0
2021-11-08 14:30:00,284.21,284.33,284.09,284.1,2219.0,262.9266,263.0376,262.8156,262.8248,2219.0
2021-11-08 14:35:00,284.03,284.09,283.91,283.95,2912.0,262.7601,262.8156,262.649,262.686,2912.0
2021-11-08 14:40:00,284.0,284.08,283.93,283.99,1431.0,262.7323,262.8063,262.6675,262.7231,1431.0
2021-11-08 14:45:00,283.99,284.09,283.96,284.06,2386.0,262.7231,262.8156,262.6953,262.7878,2386.0
2021-11-08 14:50:00,284.11,284.2,284.05,284.2,3204.0,262.8341,262.9173,262.7786,262.9173,3204.0
2021-11-08 14:55:00,284.11,284.26,284.11,284.19,2302.0,262.8341,262.9728,262.8341,262.9081,2302.0
2021-11-08 15:00:00,284.2,284.45,284.2,284.41,3107.0,262.9173,263.1486,262.9173,263.1116,3107.0
2021-11-08 15:05:00,284.31,284.31,284.02,284.02,2420.0,263.0191,263.0191,262.7508,262.7508,2420.0
2021-11-08 15:10:00,284.02,284.12,283.94,284.04,2455.0,262.7508,262.8433,262.6768,262.7693,2455.0
2021-11-08 15:15:00,284.01,284.13,283.92,284.13,4189.0,262.7416,262.8526,262.6583,262.8526,4189.0
2021-11-08 15:20:00,284.15,284.28,284.14,284.27,3718.0,262.8711,262.9913,262.8618,262.9821,3718.0
2021-11-08 15:25:00,284.33,284.33,284.06,284.06,4955.0,263.0376,263.0376,262.7878,262.7878,4955.0
2021-11-08 15:30:00,284.06,284.61,284.06,284.48,8176.0,262.7878,263.2966,262.7878,263.1764,8176.0
2021-11-08 15:35:00,284.48,284.72,284.47,284.72,6426.0,263.1764,263.3984,263.1671,263.3984,6426.0
2021-11-08 15:40:00,284.73,284.85,284.48,284.48,4720.0,263.4076,263.5187,263.1764,263.1764,4720.0
2021-11-08 15:45:00,284.52,284.62,284.43,284.49,9129.0,263.2134,263.3059,263.1301,263.1856,9129.0
2021-11-08 15:50:00,284.51,284.64,284.39,284.54,12238.0,263.2041,263.3244,263.0931,263.2319,12238.0
2021-11-08 15:55:00,284.56,284.87,284.51,284.58,31788.0,263.2504,263.5372,263.2041,263.2689,31788.0
2021-11-09 09:30:00,284.29,285.14,283.13,285.14,10279.0,263.0006,263.7869,261.9275,263.7869,10279.0
2021-11-09 09:35:00,285.14,285.51,284.44,284.44,2996.0,263.7869,264.1292,263.1394,263.1394,2996.0
2021-11-09 09:40:00,285.29,285.63,284.2,285.28,5754.0,263.9257,264.2402,262.9173,263.9165,5754.0
2021-11-09 09:45:00,284.76,284.76,283.89,284.0,2102.0,263.4354,263.4354,262.6305,262.7323,2102.0
2021-11-09 09:50:00,283.82,284.35,283.69,283.95,4452.0,262.5658,263.0561,262.4455,262.686,4452.0
2021-11-09 09:55:00,284.0,284.28,283.7,284.24,5572.0,262.7323,262.9913,262.4548,262.9543,5572.0
2021-11-09 10:00:00,284.27,284.97,284.27,284.51,4629.0,262.9821,263.6297,262.9821,263.2041,4629.0
2021-11-09 10:05:00,284.69,285.17,284.35,284.42,3800.0,263.3706,263.8147,263.0561,263.1209,3800.0
2021-11-09 10:10:00,284.47,284.85,284.41,284.69,3756.0,263.1671,263.5187,263.1116,263.3706,3756.0
2021-11-09 10:15:00,284.67,284.73,283.45,283.46,7250.0,263.3521,263.4076,262.2235,262.2327,7250.0
2021-11-09 10:20:00,283.54,284.45,283.54,284.2,3491.0,262.3068,263.1486,262.3068,262.9173,3491.0
2021-11-09 10:25:00,284.16,284.44,283.72,284.03,4744.0,262.8803,263.1394,262.4733,262.7601,4744.0
2021-11-09 10:30:00,283.98,284.24,283.81,284.05,13578.0,262.7138,262.9543,262.5565,262.7786,13578.0
2021-11-09 10:35:00,284.06,284.83,284.06,284.56,8274.0,262.7878,263.5001,262.7878,263.2504,8274.0
2021-11-09 10:40:00,284.51,284.66,284.07,284.07,1656.0,263.2041,263.3429,262.7971,262.7971,1656.0
2021-11-09 10:45:00,284.06,284.06,283.7,283.83,4015.0,262.7878,262.7878,262.4548,262.575,4015.0
2021-11-09 10:50:00,283.77,284.21,283.64,284.16,4990.0,262.5195,262.9266,262.3993,262.8803,4990.0
2021-11-09 10:55:00,283.95,283.98,283.56,283.69,6498.0,262.686,262.7138,262.3253,262.4455,6498.0
2021-11-09 11:00:00,283.72,283.81,283.56,283.75,1794.0,262.4733,262.5565,262.3253,262.501,1794.0
2021-11-09 11:05:00,283.77,283.77,283.47,283.51,4335.0,262.5195,262.5195,262.242,262.279,4335.0
2021-11-09 11:10:00,283.58,283.66,283.43,283.55,10291.0,262.3438,262.4178,262.205,262.316,10291.0
2021-11-09 11:15:00,283.61,283.75,283.51,283.75,1989.0,262.3715,262.501,262.279,262.501,1989.0
2021-11-09 11:20:00,283.73,283.74,283.4,283.56,4668.0,262.4825,262.4918,262.1772,262.3253,4668.0
2021-11-09 11:25:00,283.5,283.5,283.0,283.0,3131.0,262.2697,262.2697,261.8072,261.8072,3131.0
2021-11-09 11:30:00,282.97,283.16,282.87,282.89,1644.0,261.7794,261.9552,261.6869,261.7054,1644.0
2021-11-09 11:35:00,283.06,283.14,282.8,282.88,1515.0,261.8627,261.9367,261.6222,261.6962,1515.0
2021-11-09 11:40:00,282.87,282.92,282.58,282.67,3639.0,261.6869,261.7332,261.4186,261.5019,3639.0
2021-11-09 11:45:00,282.49,282.6,282.31,282.4,2374.0,261.3354,261.4371,261.1689,261.2521,2374.0
2021-11-09 11:50:00,282.37,282.41,282.21,282.27,2717.0,261.2244,261.2614,261.0764,261.1319,2717.0
2021-11-09 11:55:00,282.31,282.31,282.12,282.17,1752.0,261.1689,261.1689,260.9931,261.0393,1752.0
2021-11-09 12:00:00,282.27,282.3,282.07,282.07,1008.0,261.1319,261.1596,260.9468,260.9468,1008.0
2021-11-09 12:05:00,282.07,282.23,282.07,282.17,1100.0,260.9468,261.0949,260.9468,261.0393,1100.0
2021-11-09 12:10:00,282.24,282.56,282.23,282.45,6260.0,261.1041,261.4001,261.0949,261.2984,6260.0
2021-11-09 12:15:00,282.48,282.48,282.36,282.46,1297.0,261.3261,261.3261,261.2151,261.3076,1297.0
2021-11-09 12:20:00,282.57,282.74,282.51,282.69,2823.0,261.4094,261.5667,261.3539,261.5204,2823.0
2021-11-09 12:25:00,282.73,282.77,282.57,282.77,1640.0,261.5574,261.5944,261.4094,261.5944,1640.0
2021-11-09 12:30:00,282.64,283.06,282.64,282.97,2872.0,261.4741,261.8627,261.4741,261.7794,2872.0
2021-11-09 12:35:00,282.97,282.97,282.61,282.61,1647.0,261.7794,261.7794,261.4464,261.4464,1647.0
2021-11-09 12:40:00,282.71,282.89,282.69,282.88,998.0,261.5389,261.7054,261.5204,261.6962,998.0
2021-11-09 12:45:00,282.88,283.18,282.81,283.05,3704.0,261.6962,261.9737,261.6314,261.8534,3704.0
2021-11-09 12:50:00,283.05,283.2,283.02,283.02,2663.0,261.8534,261.9922,261.8257,261.8257,2663.0
2021-11-09 12:55:00,283.01,283.06,282.94,282.94,1141.0,261.8164,261.8627,261.7517,261.7517,1141.0
2021-11-09 13:00:00,283.01,283.07,282.88,283.07,1280.0,261.8164,261.8719,261.6962,261.8719,1280.0
2021-11-09 13:05:00,282.98,283.44,282.98,283.44,802.0,261.7887,262.2142,261.7887,262.2142,802.0
2021-11-09 13:10:00,283.41,283.81,283.41,283.81,500.0,262.1865,262.5565,262.1865,262.5565,500.0
2021-11-09 13:15:00,283.91,284.01,283.8,284.01,3395.0,262.649,262.7416,262.5473,262.7416,3395.0
2021-11-09 13:20:00,284.08,284.29,284.08,284.26,500.0,262.8063,263.0006,262.8063,262.9728,500.0
2021-11-09 13:25:00,284.08,284.09,283.95,283.95,2410.0,262.8063,262.8156,262.686,262.686,2410.0
2021-11-09 13:30:00,284.1,284.12,283.8,283.81,1555.0,262.8248,262.8433,262.5473,262.5565,1555.0
2021-11-09 13:35:00,283.78,283.97,283.78,283.88,1150.0,262.5288,262.7046,262.5288,262.6213,1150.0
2021-11-09 13:40:00,283.97,284.13,283.67,283.67,2240.0,262.7046,262.8526,262.427,262.427,2240.0
2021-11-09 13:45:00,283.67,283.97,283.67,283.97,3635.0,262.427,262.7046,262.427,262.7046,3635.0
2021-11-09 13:50:00,283.88,283.99,283.73,283.76,2154.0,262.6213,262.7231,262.4825,262.5103,2154.0
2021-11-09 13:55:00,283.79,283.79,283.71,283.72,629.0,262.538,262.538,262.464,262.4733,629.0
2021-11-09 14:00:00,283.62,283.91,283.62,283.78,2566.0,262.3808,262.649,262.3808,262.5288,2566.0
2021-11-09 14:05:00,283.78,283.83,283.73,283.8,3722.0,262.5288,262.575,262.4825,262.5473,3722.0
2021-11-09 14:10:00,283.69,283.74,283.58,283.58,2409.0,262.4455,262.4918,262.3438,262.3438,2409.0
2021-11-09 14:15:00,283.6,284.02,283.6,284.02,3838.0,262.3623,262.7508,262.3623,262.7508,3838.0
2021-11-09 14:20:00,283.97,284.06,283.78,283.82,3593.0,262.7046,262.7878,262.5288,262.5658,3593.0
2021-11-09 14:25:00,283.88,283.93,283.67,283.68,2960.0,262.6213,262.6675,262.427,262.4363,2960.0
2021-11-09 14:30:00,283.59,283.81,283.59,283.65,2467.0,262.353,262.5565,262.353,262.4085,2467.0
2021-11-09 14:35:00,283.69,283.94,283.69,283.94,3258.0,262.4455,262.6768,262.4455,262.6768,3258.0
2021-11-09 14:40:00,283.93,284.15,283.92,284.15,2715.0,262.6675,262.8711,262.6583,262.8711,2715.0
2021-11-09 14:45:00,284.02,284.28,284.02,284.09,1857.0,262.7508,262.9913,262.7508,262.8156,1857.0
2021-11-09 14:50:00,284.01,284.45,284.01,284.34,3548.0,262.7416,263.1486,262.7416,263.0468,3548.0
2021-11-09 14:55:00,284.45,284.47,284.21,284.39,3537.0,263.1486,263.1671,262.9266,263.0931,3537.0
2021-11-09 15:00:00,284.27,284.56,284.25,284.5,4480.0,262.9821,263.2504,262.9636,263.1949,4480.0
2021-11-09 15:05:00,284.56,284.56,284.25,284.36,5676.0,263.2504,263.2504,262.9636,263.0653,5676.0
2021-11-09 15:10:00,284.36,284.59,284.33,284.35,4236.0,263.0653,263.2781,263.0376,263.0561,4236.0
2021-11-09 15:15:00,284.32,284.5,284.27,284.38,5931.0,263.0283,263.1949,262.9821,263.0838,5931.0
2021-11-09 15:20:00,284.29,284.47,284.22,284.3,3130.0,263.0006,263.1671,262.9358,263.0098,3130.0
2021-11-09 15:25:00,284.41,284.59,284.27,284.27,5144.0,263.1116,263.2781,262.9821,262.9821,5144.0
2021-11-09 15:30:00,284.16,284.16,283.69,283.74,5870.0,262.8803,262.8803,262.4455,262.4918,5870.0
2021-11-09 15:35:00,283.72,283.78,283.45,283.67,9276.0,262.4733,262.5288,262.2235,262.427,9276.0
2021-11-09 15:40:00,283.65,284.17,283.65,284.06,12113.0,262.4085,262.8896,262.4085,262.7878,12113.0
2021-11-09 15:45:00,284.12,284.25,283.99,284.0,7752.0,262.8433,262.9636,262.7231,262.7323,7752.0
2021-11-09 15:50:00,284.06,284.18,283.91,284.06,14891.0,262.7878,262.8988,262.649,262.7878,14891.0
2021-11-09 15:55:00,284.05,284.61,284.04,284.56,44554.0,262.7786,263.2966,262.7693,263.2504,44554.0
2021-11-10 09:30:00,284.6,285.74,284.55,284.55,15988.0,263.2874,264.342,263.2411,263.2411,15988.0
2021-11-10 09:35:00,284.94,284.94,283.47,284.23,13521.0,263.6019,263.6019,262.242,262.9451,13521.0
2021-11-10 09:40:00,284.23,284.23,282.39,282.39,2000.0,262.9451,262.9451,261.2429,261.2429,2000.0
2021-11-10 09:45:00,282.47,283.45,282.39,282.39,2450.0,261.3169,262.2235,261.2429,261.2429,2450.0
2021-11-10 09:50:00,282.5,283.23,282.5,282.68,2898.0,261.3446,262.02,261.3446,261.5112,2898.0
2021-11-10 09:55:00,283.09,283.18,282.89,283.18,720.0,261.8905,261.9737,261.7054,261.9737,720.0
2021-11-10 10:00:00,283.7,283.7,283.49,283.49,200.0,262.4548,262.4548,262.2605,262.2605,200.0
2021-11-10 10:05:00,283.58,283.66,283.11,283.11,3045.0,262.3438,262.4178,261.909,261.909,3045.0
2021-11-10 10:10:00,283.09,283.42,282.97,282.97,865.0,261.8905,262.1957,261.7794,261.7794,865.0
2021-11-10 10:15:00,282.79,283.42,282.79,283.29,11145.0,261.6129,262.1957,261.6129,262.0755,11145.0
2021-11-10 10:20:00,283.18,283.46,283.0,283.46,7717.0,261.9737,262.2327,261.8072,262.2327,7717.0
2021-11-10 10:25:00,283.17,283.34,282.65,282.65,5447.0,261.9645,262.1217,261.4834,261.4834,5447.0
2021-11-10 10:30:00,282.65,282.82,282.29,282.71,9958.0,261.4834,261.6407,261.1504,261.5389,9958.0
2021-11-10 10:35:00,282.75,283.0,282.67,282.97,2202.0,261.5759,261.8072,261.5019,261.7794,2202.0
2021-11-10 10:40:00,283.01,283.02,282.63,282.67,1652.0,261.8164,261.8257,261.4649,261.5019,1652.0
2021-11-10 10:45:00,282.44,282.71,282.44,282.65,1882.0,261.2891,261.5389,261.2891,261.4834,1882.0
2021-11-10 10:50:00,282.47,282.67,282.41,282.67,3280.0,261.3169,261.5019,261.2614,261.5019,3280.0
2021-11-10 10:55:00,282.69,282.69,282.55,282.57,1145.0,261.5204,261.5204,261.3909,261.4094,1145.0
2021-11-10 11:00:00,282.63,282.84,282.63,282.82,1902.0,261.4649,261.6592,261.4649,261.6407,1902.0
2021-11-10 11:05:00,282.75,282.86,282.63,282.66,2074.0,261.5759,261.6777,261.4649,261.4927,2074.0
2021-11-10 11:10:00,282.72,282.8,282.65,282.65,1302.0,261.5482,261.6222,261.4834,261.4834,1302.0
2021-11-10 11:15:00,282.76,282.76,282.74,282.74,806.0,261.5852,261.5852,261.5667,261.5667,806.0
2021-11-10 11:20:00,282.82,282.94,282.82,282.83,2244.0,261.6407,261.7517,261.6407,261.6499,2244.0
2021-11-10 11:25:00,282.89,282.89,282.68,282.72,1322.0,261.7054,261.7054,261.5112,261.5482,1322.0
2021-11-10 11:30:00,282.79,282.79,282.66,282.7,1298.0,261.6129,261.6129,261.4927,261.5297,1298.0
2021-11-10 11:35:00,282.8,282.87,282.73,282.87,1507.0,261.6222,261.6869,261.5574,261.6869,1507.0
2021-11-10 11:40:00,282.81,282.95,282.81,282.88,1582.0,261.6314,261.7609,261.6314,261.6962,1582.0
2021-11-10 11:45:00,282.79,282.84,282.73,282.73,895.0,261.6129,261.6592,261.5574,261.5574,895.0
2021-11-10 11:50:00,282.84,282.84,282.72,282.75,550.0,261.6592,261.6592,261.5482,261.5759,550.0
2021-11-10 11:55:00,282.78,282.91,282.72,282.76,1492.0,261.6037,261.7239,261.5482,261.5852,1492.0
2021-11-10 12:00:00,282.8,282.95,282.8,282.95,3910.0,261.6222,261.7609,261.6222,261.7609,3910.0
2021-11-10 12:05:00,282.83,282.83,282.49,282.55,1857.0,261.6499,261.6499,261.3354,261.3909,1857.0
2021-11-10 12:10:00,282.59,282.68,282.41,282.42,7810.0,261.4279,261.5112,261.2614,261.2706,7810.0
2021-11-10 12:15:00,282.32,282.54,282.2,282.54,1566.0,261.1781,261.3816,261.0671,261.3816,1566.0
2021-11-10 12:20:00,282.63,282.63,282.37,282.53,1267.0,261.4649,261.4649,261.2244,261.3724,1267.0
2021-11-10 12:25:00,282.37,282.54,282.36,282.46,700.0,261.2244,261.3816,261.2151,261.3076,700.0
2021-11-10 12:30:00,282.58,282.67,282.54,282.63,1152.0,261.4186,261.5019,261.3816,261.4649,1152.0
2021-11-10 12:35:00,282.69,282.84,282.62,282.84,1383.0,261.5204,261.6592,261.4556,261.6592,1383.0
2021-11-10 12:40:00,282.79,282.82,282.61,282.76,1949.0,261.6129,261.6407,261.4464,261.5852,1949.0
2021-11-10 12:45:00,282.7,282.7,282.36,282.44,2000.0,261.5297,261.5297,261.2151,261.2891,2000.0
2021-11-10 12:50:00,282.42,282.47,282.35,282.35,2204.0,261.2706,261.3169,261.2059,261.2059,2204.0
2021-11-10 12:55:00,282.38,282.51,282.38,282.51,400.0,261.2336,261.3539,261.2336,261.3539,400.0
2021-11-10 13:00:00,282.55,282.55,282.37,282.42,2153.0,261.3909,261.3909,261.2244,261.2706,2153.0
2021-11-10 13:05:00,282.38,282.38,282.16,282.27,1300.0,261.2336,261.2336,261.0301,261.1319,1300.0
2021-11-10 13:10:00,282.33,282.58,282.33,282.56,1900.0,261.1874,261.4186,261.1874,261.4001,1900.0
2021-11-10 13:15:00,282.62,282.72,282.54,282.72,400.0,261.4556,261.5482,261.3816,261.5482,400.0
2021-11-10 13:20:00,282.48,282.8,282.48,282.8,4238.0,261.3261,261.6222,261.3261,261.6222,4238.0
2021-11-10 13:25:00,282.79,282.95,282.76,282.86,838.0,261.6129,261.7609,261.5852,261.6777,838.0
2021-11-10 13:30:00,282.88,282.95,282.82,282.94,1800.0,261.6962,261.7609,261.6407,261.7517,1800.0
2021-11-10 13:35:00,282.9,282.95,282.74,282.93,1891.0,261.7147,261.7609,261.5667,261.7424,1891.0
2021-11-10 13:40:00,282.91,283.01,282.9,282.96,608.0,261.7239,261.8164,261.7147,261.7702,608.0
2021-11-10 13:45:00,282.9,282.93,282.7,282.7,3287.0,261.7147,261.7424,261.5297,261.5297,3287.0
2021-11-10 13:50:00,282.74,282.86,282.68,282.86,1708.0,261.5667,261.6777,261.5112,261.6777,1708.0
2021-11-10 13:55:00,282.76,282.82,282.42,282.56,1778.0,261.5852,261.6407,261.2706,261.4001,1778.0
2021-11-10 14:00:00,282.44,282.47,282.02,282.03,4614.0,261.2891,261.3169,260.9006,260.9098,4614.0
2021-11-10 14:05:00,282.07,282.07,281.58,281.66,4535.0,260.9468,260.9468,260.4935,260.5675,4535.0
2021-11-10 14:10:00,281.61,281.74,281.5,281.5,3028.0,260.5213,260.6415,260.4195,260.4195,3028.0
2021-11-10 14:15:00,281.64,281.92,281.59,281.92,5934.0,260.549,260.8081,260.5028,260.8081,5934.0
2021-11-10 14:20:00,281.89,281.91,281.53,281.56,3916.0,260.7803,260.7988,260.4473,260.475,3916.0
2021-11-10 14:25:00,281.55,281.55,281.18,281.19,5201.0,260.4658,260.4658,260.1235,260.1327,5201.0
2021-11-10 14:30:00,281.18,281.49,281.06,281.44,4375.0,260.1235,260.4103,260.0125,260.364,4375.0
2021-11-10 14:35:00,281.51,281.63,281.25,281.26,2717.0,260.4288,260.5398,260.1882,260.1975,2717.0
2021-11-10 14:40:00,281.22,281.36,281.0,281.13,2996.0,260.1605,260.29,259.957,260.0772,2996.0
2021-11-10 14:45:00,281.24,281.86,281.24,281.66,5854.0,260.179,260.7526,260.179,260.5675,5854.0
2021-11-10 14:50:00,281.58,281.85,281.45,281.83,6624.0,260.4935,260.7433,260.3733,260.7248,6624.0
2021-11-10 14:55:00,281.94,281.95,281.6,281.69,4719.0,260.8266,260.8358,260.512,260.5953,4719.0
2021-11-10 15:00:00,281.75,281.97,281.74,281.74,2732.0,260.6508,260.8543,260.6415,260.6415,2732.0
2021-11-10 15:05:00,281.74,281.91,281.62,281.76,3594.0,260.6415,260.7988,260.5305,260.66,3594.0
2021-11-10 15:10:00,281.86,282.04,281.85,282.01,4810.0,260.7526,260.9191,260.7433,260.8913,4810.0
2021-11-10 15:15:00,282.06,282.16,281.91,282.14,4246.0,260.9376,261.0301,260.7988,261.0116,4246.0
2021-11-10 15:20:00,282.2,282.2,281.79,281.83,5453.0,261.0671,261.0671,260.6878,260.7248,5453.0
2021-11-10 15:25:00,281.83,282.06,281.83,281.95,3436.0,260.7248,260.9376,260.7248,260.8358,3436.0
2021-11-10 15:30:00,282.03,282.08,281.78,281.88,4363.0,260.9098,260.9561,260.6786,260.7711,4363.0
2021-11-10 15:35:00,281.86,282.14,281.82,282.09,7891.0,260.7526,261.0116,260.7156,260.9653,7891.0
2021-11-10 15:40:00,282.19,282.27,281.75,281.79,13520.0,261.0578,261.1319,260.6508,260.6878,13520.0
2021-11-10 15:45:00,281.83,282.11,281.76,281.78,5173.0,260.7248,260.9838,260.66,260.6786,5173.0
2021-11-10 15:50:00,281.84,282.1,281.79,281.89,17136.0,260.7341,260.9746,260.6878,260.7803,17136.0
2021-11-10 15:55:00,281.98,282.04,281.6,281.6,58903.0,260.8636,260.9191,260.512,260.512,58903.0
2021-11-11 09:30:00,280.04,280.04,278.74,278.74,30498.0,259.0689,259.0689,257.8662,257.8662,30498.0
2021-11-11 09:35:00,278.55,278.9,276.72,277.98,32282.0,257.6904,258.0142,255.9975,257.1631,32282.0
2021-11-11 09:40:00,278.23,278.26,277.46,277.47,11995.0,257.3944,257.4222,256.6821,256.6913,11995.0
2021-11-11 09:45:00,277.81,278.0,277.0,277.1,10612.0,257.0059,257.1816,256.2565,256.349,10612.0
2021-11-11 09:50:00,277.58,277.58,276.08,276.16,9208.0,256.7931,256.7931,255.4054,255.4794,9208.0
2021-11-11 09:55:00,276.05,276.33,275.63,276.19,33777.0,255.3777,255.6367,254.9891,255.5072,33777.0
2021-11-11 10:00:00,276.39,276.4,275.53,275.88,11769.0,255.6922,255.7014,254.8966,255.2204,11769.0
2021-11-11 10:05:00,276.01,276.01,274.58,274.61,15270.0,255.3406,255.3406,254.0177,254.0455,15270.0
2021-11-11 10:10:00,274.84,276.01,274.72,275.68,5706.0,254.2583,255.3406,254.1472,255.0354,5706.0
2021-11-11 10:15:00,275.72,276.27,275.72,275.83,8742.0,255.0724,255.5812,255.0724,255.1741,8742.0
2021-11-11 10:20:00,275.82,275.89,275.18,275.69,13965.0,255.1649,255.2296,254.5728,255.0446,13965.0
2021-11-11 10:25:00,275.58,276.02,275.25,275.84,3180.0,254.9428,255.3499,254.6376,255.1834,3180.0
2021-11-11 10:30:00,275.79,276.07,275.58,276.01,6800.0,255.1371,255.3962,254.9428,255.3406,6800.0
2021-11-11 10:35:00,276.31,276.62,275.97,276.41,5411.0,255.6182,255.905,255.3036,255.7107,5411.0
2021-11-11 10:40:00,276.36,276.38,275.98,276.23,4933.0,255.6644,255.6829,255.3129,255.5442,4933.0
2021-11-11 10:45:00,276.1,276.19,276.01,276.19,4007.0,255.4239,255.5072,255.3406,255.5072,4007.0
2021-11-11 10:50:00,276.21,276.37,276.13,276.31,7336.0,255.5257,255.6737,255.4517,255.6182,7336.0
2021-11-11 10:55:00,276.27,276.27,275.98,276.13,6690.0,255.5812,255.5812,255.3129,255.4517,6690.0
2021-11-11 11:00:00,276.15,276.51,275.82,275.91,10987.0,255.4702,255.8032,255.1649,255.2481,10987.0
2021-11-11 11:05:00,275.85,276.04,275.61,275.98,4246.0,255.1926,255.3684,254.9706,255.3129,4246.0
2021-11-11 11:10:00,275.98,276.1,275.76,276.01,5829.0,255.3129,255.4239,255.1094,255.3406,5829.0
2021-11-11 11:15:00,275.88,276.05,275.71,275.75,2339.0,255.2204,255.3777,255.0631,255.1001,2339.0
2021-11-11 11:20:00,275.77,275.86,275.25,275.57,3670.0,255.1186,255.2019,254.6376,254.9336,3670.0
2021-11-11 11:25:00,275.43,275.43,274.9,275.04,3124.0,254.8041,254.8041,254.3138,254.4433,3124.0
2021-11-11 11:30:00,275.06,275.09,274.51,274.66,7632.0,254.4618,254.4895,253.953,254.0917,7632.0
2021-11-11 11:35:00,274.62,275.0,274.61,274.94,4952.0,254.0547,254.4063,254.0455,254.3508,4952.0
2021-11-11 11:40:00,274.94,275.1,274.77,275.1,5203.0,254.3508,254.4988,254.1935,254.4988,5203.0
2021-11-11 11:45:00,275.09,275.66,274.94,275.44,10586.0,254.4895,255.0169,254.3508,254.8133,10586.0
2021-11-11 11:50:00,275.44,275.45,275.19,275.32,4402.0,254.8133,254.8226,254.5821,254.7023,4402.0
2021-11-11 11:55:00,275.5,275.59,275.18,275.21,14663.0,254.8688,254.9521,254.5728,254.6006,14663.0
2021-11-11 12:00:00,275.27,275.29,275.11,275.13,6622.0,254.6561,254.6746,254.508,254.5265,6622.0
2021-11-11 12:05:00,275.16,275.32,275.11,275.28,5853.0,254.5543,254.7023,254.508,254.6653,5853.0
2021-11-11 12:10:00,275.3,275.58,275.3,275.41,3007.0,254.6838,254.9428,254.6838,254.7856,3007.0
2021-11-11 12:15:00,275.31,275.39,275.0,275.13,10095.0,254.6931,254.7671,254.4063,254.5265,10095.0
2021-11-11 12:20:00,275.03,275.2,274.96,275.04,8801.0,254.434,254.5913,254.3693,254.4433,8801.0
2021-11-11 12:25:00,275.05,275.14,274.95,275.0,3920.0,254.4525,254.5358,254.36,254.4063,3920.0
2021-11-11 12:30:00,275.0,275.27,275.0,275.2,6964.0,254.4063,254.6561,254.4063,254.5913,6964.0
2021-11-11 12:35:00,275.19,275.26,275.01,275.16,6987.0,254.5821,254.6468,254.4155,254.5543,6987.0
2021-11-11 12:40:00,275.1,275.14,274.94,275.0,6446.0,254.4988,254.5358,254.3508,254.4063,6446.0
2021-11-11 12:45:00,274.97,275.1,274.96,275.08,8266.0,254.3785,254.4988,254.3693,254.4803,8266.0
2021-11-11 12:50:00,275.07,275.21,275.02,275.11,5838.0,254.471,254.6006,254.4248,254.508,5838.0
2021-11-11 12:55:00,275.19,275.83,275.19,275.71,3573.0,254.5821,255.1741,254.5821,255.0631,3573.0
2021-11-11 13:00:00,275.67,275.8,275.57,275.65,6663.0,255.0261,255.1464,254.9336,255.0076,6663.0
2021-11-11 13:05:00,275.63,275.84,275.37,275.43,7377.0,254.9891,255.1834,254.7486,254.8041,7377.0
2021-11-11 13:10:00,275.43,275.56,275.38,275.48,2336.0,254.8041,254.9243,254.7578,254.8503,2336.0
2021-11-11 13:15:00,275.53,275.83,275.5,275.77,4442.0,254.8966,255.1741,254.8688,255.1186,4442.0
2021-11-11 13:20:00,275.85,276.15,275.83,276.09,4986.0,255.1926,255.4702,255.1741,255.4147,4986.0
2021-11-11 13:25:00,276.05,276.05,275.68,275.88,8815.0,255.3777,255.3777,255.0354,255.2204,8815.0
2021-11-11 13:30:00,275.88,276.06,275.85,275.88,27115.0,255.2204,255.3869,255.1926,255.2204,27115.0
2021-11-11 13:35:00,275.94,276.07,275.92,276.05,2613.0,255.2759,255.3962,255.2574,255.3777,2613.0
2021-11-11 13:40:00,276.01,276.09,275.9,276.03,3290.0,255.3406,255.4147,255.2389,255.3591,3290.0
2021-11-11 13:45:00,276.09,276.22,276.09,276.16,3115.0,255.4147,255.5349,255.4147,255.4794,3115.0
2021-11-11 13:50:00,276.19,276.26,275.93,276.12,6610.0,255.5072,255.5719,255.2666,255.4424,6610.0
2021-11-11 13:55:00,276.0,276.0,275.83,275.93,1810.0,255.3314,255.3314,255.1741,255.2666,1810.0
2021-11-11 14:00:00,275.93,275.93,275.87,275.92,910.0,255.2666,255.2666,255.2111,255.2574,910.0
2021-11-11 14:05:00,275.87,275.87,275.73,275.84,6822.0,255.2111,255.2111,255.0816,255.1834,6822.0
2021-11-11 14:10:00,275.78,275.9,275.33,275.36,10214.0,255.1279,255.2389,254.7116,254.7393,10214.0
2021-11-11 14:15:00,275.34,275.43,275.07,275.09,6424.0,254.7208,254.8041,254.471,254.4895,6424.0
2021-11-11 14:20:00,275.06,275.08,274.73,274.74,24598.0,254.4618,254.4803,254.1565,254.1658,24598.0
2021-11-11 14:25:00,274.71,275.12,274.7,275.0,6832.0,254.138,254.5173,254.1287,254.4063,6832.0
2021-11-11 14:30:00,275.01,275.07,274.66,274.68,10590.0,254.4155,254.471,254.0917,254.1102,10590.0
2021-11-11 14:35:00,274.68,274.75,274.64,274.64,3483.0,254.1102,254.175,254.0732,254.0732,3483.0
2021-11-11 14:40:00,274.65,274.77,274.56,274.58,6725.0,254.0825,254.1935,253.9992,254.0177,6725.0
2021-11-11 14:45:00,274.56,274.81,274.5,274.69,8980.0,253.9992,254.2305,253.9437,254.1195,8980.0
2021-11-11 14:50:00,274.77,274.99,274.77,274.85,25057.0,254.1935,254.397,254.1935,254.2675,25057.0
2021-11-11 14:55:00,274.87,275.06,274.87,274.98,9021.0,254.286,254.4618,254.286,254.3878,9021.0
2021-11-11 15:00:00,275.0,275.18,274.99,274.99,6688.0,254.4063,254.5728,254.397,254.397,6688.0
2021-11-11 15:05:00,275.0,275.12,274.92,274.95,5029.0,254.4063,254.5173,254.3323,254.36,5029.0
2021-11-11 15:10:00,274.93,274.94,274.7,274.8,13858.0,254.3415,254.3508,254.1287,254.2213,13858.0
2021-11-11 15:15:00,274.8,275.0,274.8,274.93,10691.0,254.2213,254.4063,254.2213,254.3415,10691.0
2021-11-11 15:20:00,274.93,275.24,274.85,275.23,11221.0,254.3415,254.6283,254.2675,254.6191,11221.0
2021-11-11 15:25:00,275.26,275.32,275.11,275.11,16188.0,254.6468,254.7023,254.508,254.508,16188.0
2021-11-11 15:30:00,275.07,275.18,274.99,275.11,10840.0,254.471,254.5728,254.397,254.508,10840.0
2021-11-11 15:35:00,275.13,275.58,275.13,275.54,8759.0,254.5265,254.9428,254.5265,254.9058,8759.0
2021-11-11 15:40:00,275.53,275.8,275.53,275.6,9399.0,254.8966,255.1464,254.8966,254.9613,9399.0
2021-11-11 15:45:00,275.59,276.07,275.59,275.95,13083.0,254.9521,255.3962,254.9521,255.2851,13083.0
2021-11-11 15:50:00,276.06,276.29,275.96,276.08,34800.0,255.3869,255.5997,255.2944,255.4054,34800.0
2021-11-11 15:55:00,276.06,276.06,275.45,275.78,63496.0,255.3869,255.3869,254.8226,255.1279,63496.0
2021-11-12 09:30:00,276.0,276.06,275.28,275.6,20277.0,255.3314,255.3869,254.6653,254.9613,20277.0
2021-11-12 09:35:00,275.44,275.91,275.2,275.82,10041.0,254.8133,255.2481,254.5913,255.1649,10041.0
2021-11-12 09:40:00,275.85,276.21,275.55,276.16,3579.0,255.1926,255.5257,254.9151,255.4794,3579.0
2021-11-12 09:45:00,276.1,276.68,276.09,276.62,7901.0,255.4239,255.9605,255.4147,255.905,7901.0
2021-11-12 09:50:00,276.6,276.84,276.05,276.47,8225.0,255.8865,256.1085,255.3777,255.7662,8225.0
2021-11-12 09:55:00,276.35,276.73,276.26,276.72,3326.0,255.6552,256.0067,255.5719,255.9975,3326.0
2021-11-12 10:00:00,276.64,276.72,275.88,276.04,9013.0,255.9235,255.9975,255.2204,255.3684,9013.0
2021-11-12 10:05:00,276.1,276.18,276.03,276.16,3767.0,255.4239,255.4979,255.3591,255.4794,3767.0
2021-11-12 10:10:00,276.21,276.31,276.0,276.15,5067.0,255.5257,255.6182,255.3314,255.4702,5067.0
2021-11-12 10:15:00,276.15,276.22,276.04,276.14,3129.0,255.4702,255.5349,255.3684,255.4609,3129.0
2021-11-12 10:20:00,276.23,276.47,276.0,276.06,4452.0,255.5442,255.7662,255.3314,255.3869,4452.0
2021-11-12 10:25:00,276.06,276.26,276.06,276.17,3802.0,255.3869,255.5719,255.3869,255.4887,3802.0
2021-11-12 10:30:00,276.16,276.59,276.1,276.34,4690.0,255.4794,255.8772,255.4239,255.6459,4690.0
2021-11-12 10:35:00,276.32,276.5,276.09,276.19,7060.0,255.6274,255.794,255.4147,255.5072,7060.0
2021-11-12 10:40:00,276.25,276.32,276.03,276.21,5919.0,255.5627,255.6274,255.3591,255.5257,5919.0
2021-11-12 10:45:00,276.24,276.24,275.67,275.68,4205.0,255.5534,255.5534,255.0261,255.0354,4205.0
2021-11-12 10:50:00,275.75,275.88,275.68,275.79,3620.0,255.1001,255.2204,255.0354,255.1371,3620.0
2021-11-12 10:55:00,275.7,275.84,275.55,275.7,4533.0,255.0539,255.1834,254.9151,255.0539,4533.0
2021-11-12 11:00:00,275.81,276.44,275.81,276.36,6779.0,255.1556,255.7384,255.1556,255.6644,6779.0
2021-11-12 11:05:00,276.43,276.78,276.35,276.72,10576.0,255.7292,256.053,255.6552,255.9975,10576.0
2021-11-12 11:10:00,276.74,276.93,276.66,276.73,11470.0,256.016,256.1918,255.942,256.0067,11470.0
2021-11-12 11:15:00,276.85,277.42,276.85,277.17,2755.0,256.1177,256.6451,256.1177,256.4138,2755.0
2021-11-12 11:20:00,277.27,277.42,277.22,277.37,2721.0,256.5063,256.6451,256.46,256.5988,2721.0
2021-11-12 11:25:00,277.34,277.46,277.26,277.3,7160.0,256.571,256.6821,256.497,256.534,7160.0
2021-11-12 11:30:00,277.43,277.57,277.14,277.41,4909.0,256.6543,256.7838,256.386,256.6358,4909.0
2021-11-12 11:35:00,277.44,277.87,277.43,277.63,13781.0,256.6636,257.0614,256.6543,256.8393,13781.0
2021-11-12 11:40:00,277.63,277.64,277.49,277.52,3708.0,256.8393,256.8486,256.7098,256.7376,3708.0
2021-11-12 11:45:00,277.51,277.59,277.42,277.42,2947.0,256.7283,256.8023,256.6451,256.6451,2947.0
2021-11-12 11:50:00,277.52,277.62,277.4,277.62,4299.0,256.7376,256.8301,256.6266,256.8301,4299.0
2021-11-12 11:55:00,277.65,277.98,277.65,277.75,7528.0,256.8578,257.1631,256.8578,256.9503,7528.0
2021-11-12 12:00:00,277.71,277.97,277.7,277.86,5427.0,256.9133,257.1539,256.9041,257.0521,5427.0
2021-11-12 12:05:00,277.94,277.94,277.75,277.75,2938.0,257.1261,257.1261,256.9503,256.9503,2938.0
2021-11-12 12:10:00,277.76,278.0,277.74,277.98,6472.0,256.9596,257.1816,256.9411,257.1631,6472.0
2021-11-12 12:15:00,277.93,277.93,277.46,277.46,7754.0,257.1169,257.1169,256.6821,256.6821,7754.0
2021-11-12 12:20:00,277.51,277.52,277.09,277.09,4545.0,256.7283,256.7376,256.3398,256.3398,4545.0
2021-11-12 12:25:00,277.08,277.1,276.78,276.84,6195.0,256.3305,256.349,256.053,256.1085,6195.0
2021-11-12 12:30:00,276.84,276.84,276.65,276.74,4258.0,256.1085,256.1085,255.9327,256.016,4258.0
2021-11-12 12:35:00,276.74,276.74,275.9,275.98,10634.0,256.016,256.016,255.2389,255.3129,10634.0
2021-11-12 12:40:00,275.92,276.02,275.83,275.92,6783.0,255.2574,255.3499,255.1741,255.2574,6783.0
2021-11-12 12:45:00,275.92,276.24,275.91,276.13,5515.0,255.2574,255.5534,255.2481,255.4517,5515.0
2021-11-12 12:50:00,276.12,276.12,275.83,275.92,5446.0,255.4424,255.4424,255.1741,255.2574,5446.0
2021-11-12 12:55:00,276.0,276.01,275.55,275.61,4449.0,255.3314,255.3406,254.9151,254.9706,4449.0
2021-11-12 13:00:00,275.55,275.9,275.55,275.9,3245.0,254.9151,255.2389,254.9151,255.2389,3245.0
2021-11-12 13:05:00,275.95,276.11,275.95,276.01,4200.0,255.2851,255.4332,255.2851,255.3406,4200.0
2021-11-12 13:10:00,275.99,276.42,275.99,276.3,4810.0,255.3221,255.7199,255.3221,255.6089,4810.0
2021-11-12 13:15:00,276.32,276.41,276.16,276.23,2689.0,255.6274,255.7107,255.4794,255.5442,2689.0
2021-11-12 13:20:00,276.21,276.23,276.09,276.09,3150.0,255.5257,255.5442,255.4147,255.4147,3150.0
2021-11-12 13:25:00,276.07,276.11,275.87,276.02,5638.0,255.3962,255.4332,255.2111,255.3499,5638.0
2021-11-12 13:30:00,276.09,276.31,276.02,276.31,2859.0,255.4147,255.6182,255.3499,255.6182,2859.0
2021-11-12 13:35:00,276.31,276.36,276.23,276.23,3402.0,255.6182,255.6644,255.5442,255.5442,3402.0
2021-11-12 13:40:00,276.3,276.36,276.23,276.29,3668.0,255.6089,255.6644,255.5442,255.5997,3668.0
2021-11-12 13:45:00,276.23,276.25,276.12,276.12,3057.0,255.5442,255.5627,255.4424,255.4424,3057.0
2021-11-12 13:50:00,276.16,276.27,276.1,276.12,3649.0,255.4794,255.5812,255.4239,255.4424,3649.0
2021-11-12 13:55:00,276.12,276.12,276.0,276.03,3613.0,255.4424,255.4424,255.3314,255.3591,3613.0
2021-11-12 14:00:00,275.99,276.06,275.82,275.82,4680.0,255.3221,255.3869,255.1649,255.1649,4680.0
2021-11-12 14:05:00,275.86,275.97,275.79,275.91,6055.0,255.2019,255.3036,255.1371,255.2481,6055.0
2021-11-12 14:10:00,275.91,276.04,275.89,275.94,5016.0,255.2481,255.3684,255.2296,255.2759,5016.0
2021-11-12 14:15:00,275.92,275.93,275.85,275.88,2861.0,255.2574,255.2666,255.1926,255.2204,2861.0
2021-11-12 14:20:00,275.82,275.85,275.36,275.43,6858.0,255.1649,255.1926,254.7393,254.8041,6858.0
2021-11-12 14:25:00,275.37,275.45,275.01,275.01,3170.0,254.7486,254.8226,254.4155,254.4155,3170.0
2021-11-12 14:30:00,275.14,275.22,274.77,274.8,8690.0,254.5358,254.6098,254.1935,254.2213,8690.0
2021-11-12 14:35:00,274.79,274.89,274.72,274.86,9511.0,254.212,254.3045,254.1472,254.2768,9511.0
2021-11-12 14:40:00,274.81,274.85,274.63,274.63,5340.0,254.2305,254.2675,254.064,254.064,5340.0
2021-11-12 14:45:00,274.67,274.98,274.67,274.76,11481.0,254.101,254.3878,254.101,254.1843,11481.0
2021-11-12 14:50:00,274.76,274.97,274.75,274.85,7310.0,254.1843,254.3785,254.175,254.2675,7310.0
2021-11-12 14:55:00,274.88,275.3,274.88,275.18,5432.0,254.2953,254.6838,254.2953,254.5728,5432.0
2021-11-12 15:00:00,275.17,275.54,275.17,275.54,2873.0,254.5636,254.9058,254.5636,254.9058,2873.0
2021-11-12 15:05:00,275.61,275.84,275.6,275.68,5316.0,254.9706,255.1834,254.9613,255.0354,5316.0
2021-11-12 15:10:00,275.56,275.8,275.55,275.8,2200.0,254.9243,255.1464,254.9151,255.1464,2200.0
2021-11-12 15:15:00,275.84,275.86,275.67,275.68,4975.0,255.1834,255.2019,255.0261,255.0354,4975.0
2021-11-12 15:20:00,275.65,275.75,275.55,275.73,6552.0,255.0076,255.1001,254.9151,255.0816,6552.0
2021-11-12 15:25:00,275.74,275.81,275.61,275.74,9783.0,255.0909,255.1556,254.9706,255.0909,9783.0
2021-11-12 15:30:00,275.75,275.92,275.66,275.91,11219.0,255.1001,255.2574,255.0169,255.2481,11219.0
2021-11-12 15:35:00,275.95,276.08,275.77,275.78,11729.0,255.2851,255.4054,255.1186,255.1279,11729.0
2021-11-12 15:40:00,275.81,275.87,275.64,275.73,14809.0,255.1556,255.2111,254.9984,255.0816,14809.0
2021-11-12 15:45:00,275.68,275.72,275.18,275.6,27518.0,255.0354,255.0724,254.5728,254.9613,27518.0
2021-11-12 15:50:00,275.67,275.79,275.53,275.56,24427.0,255.0261,255.1371,254.8966,254.9243,24427.0
2021-11-12 15:55:00,275.55,275.7,275.42,275.58,57424.0,254.9151,255.0539,254.7948,254.9428,57424.0
2021-11-15 09:30:00,277.5,277.71,276.43,276.65,20477.0,256.7191,256.9133,255.7292,255.9327,20477.0
2021-11-15 09:35:00,277.86,277.86,276.21,276.21,3527.0,257.0521,257.0521,255.5257,255.5257,3527.0
2021-11-15 09:40:00,276.46,276.46,275.37,275.85,2767.0,255.7569,255.7569,254.7486,255.1926,2767.0
2021-11-15 09:45:00,275.92,275.92,274.93,275.03,11830.0,255.2574,255.2574,254.3415,254.434,11830.0
2021-11-15 09:50:00,275.11,275.41,274.76,275.0,11703.0,254.508,254.7856,254.1843,254.4063,11703.0
2021-11-15 09:55:00,274.85,275.54,274.54,275.3,11406.0,254.2675,254.9058,253.9807,254.6838,11406.0
2021-11-15 10:00:00,275.31,275.39,274.82,275.3,6295.0,254.6931,254.7671,254.2398,254.6838,6295.0
2021-11-15 10:05:00,275.21,276.45,275.21,276.22,5441.0,254.6006,255.7477,254.6006,255.5349,5441.0
2021-11-15 10:10:00,276.22,276.63,276.11,276.63,12930.0,255.5349,255.9142,255.4332,255.9142,12930.0
2021-11-15 10:15:00,276.63,277.33,276.52,277.33,2836.0,255.9142,256.5618,255.8125,256.5618,2836.0
2021-11-15 10:20:00,277.46,277.93,277.34,277.57,26531.0,256.6821,257.1169,256.571,256.7838,26531.0
2021-11-15 10:25:00,277.57,277.87,277.51,277.69,5050.0,256.7838,257.0614,256.7283,256.8948,5050.0
2021-11-15 10:30:00,277.6,277.91,277.54,277.56,5076.0,256.8116,257.0984,256.7561,256.7746,5076.0
2021-11-15 10:35:00,277.49,277.65,277.26,277.54,3228.0,256.7098,256.8578,256.497,256.7561,3228.0
2021-11-15 10:40:00,277.46,277.63,277.3,277.61,2616.0,256.6821,256.8393,256.534,256.8208,2616.0
2021-11-15 10:45:00,277.5,277.64,277.46,277.55,1800.0,256.7191,256.8486,256.6821,256.7653,1800.0
2021-11-15 10:50:00,277.51,277.68,277.41,277.52,5474.0,256.7283,256.8856,256.6358,256.7376,5474.0
2021-11-15 10:55:00,277.52,277.54,276.8,276.81,2642.0,256.7376,256.7561,256.0715,256.0807,2642.0
2021-11-15 11:00:00,276.65,276.96,276.64,276.76,2575.0,255.9327,256.2195,255.9235,256.0345,2575.0
2021-11-15 11:05:00,276.71,277.02,276.59,276.59,2632.0,255.9882,256.275,255.8772,255.8772,2632.0
2021-11-15 11:10:00,276.78,276.78,276.57,276.78,1757.0,256.053,256.053,255.8587,256.053,1757.0
2021-11-15 11:15:00,276.81,277.13,276.67,276.67,3040.0,256.0807,256.3768,255.9512,255.9512,3040.0
2021-11-15 11:20:00,276.84,276.84,276.64,276.73,3703.0,256.1085,256.1085,255.9235,256.0067,3703.0
2021-11-15 11:25:00,276.58,276.91,276.57,276.9,2494.0,255.868,256.1732,255.8587,256.164,2494.0
2021-11-15 11:30:00,276.77,276.88,276.21,276.4,2540.0,256.0437,256.1455,255.5257,255.7014,2540.0
2021-11-15 11:35:00,276.54,276.54,275.82,276.11,1713.0,255.831,255.831,255.1649,255.4332,1713.0
2021-11-15 11:40:00,276.32,276.32,275.89,275.89,1542.0,255.6274,255.6274,255.2296,255.2296,1542.0
2021-11-15 11:45:00,275.72,276.05,275.72,275.89,1584.0,255.0724,255.3777,255.0724,255.2296,1584.0
2021-11-15 11:50:00,275.86,276.11,275.66,275.96,5109.0,255.2019,255.4332,255.0169,255.2944,5109.0
2021-11-15 11:55:00,276.11,276.11,275.8,275.84,1157.0,255.4332,255.4332,255.1464,255.1834,1157.0
2021-11-15 12:00:00,275.74,275.97,275.73,275.79,1706.0,255.0909,255.3036,255.0816,255.1371,1706.0
2021-11-15 12:05:00,275.82,276.23,275.65,276.23,3616.0,255.1649,255.5442,255.0076,255.5442,3616.0
2021-11-15 12:10:00,276.3,276.33,276.08,276.08,1910.0,255.6089,255.6367,255.4054,255.4054,1910.0
2021-11-15 12:15:00,275.96,276.11,275.95,276.1,996.0,255.2944,255.4332,255.2851,255.4239,996.0
2021-11-15 12:20:00,276.05,276.16,275.76,275.9,14733.0,255.3777,255.4794,255.1094,255.2389,14733.0
2021-11-15 12:25:00,275.91,276.04,275.86,275.86,988.0,255.2481,255.3684,255.2019,255.2019,988.0
2021-11-15 12:30:00,276.04,276.16,275.85,276.11,2300.0,255.3684,255.4794,255.1926,255.4332,2300.0
2021-11-15 12:35:00,276.11,276.22,276.06,276.19,1200.0,255.4332,255.5349,255.3869,255.5072,1200.0
2021-11-15 12:40:00,276.26,276.37,276.17,276.25,5153.0,255.5719,255.6737,255.4887,255.5627,5153.0
2021-11-15 12:45:00,276.28,276.34,276.23,276.3,1532.0,255.5904,255.6459,255.5442,255.6089,1532.0
2021-11-15 12:50:00,276.25,276.33,276.22,276.33,900.0,255.5627,255.6367,255.5349,255.6367,900.0
2021-11-15 12:55:00,276.36,276.78,276.34,276.78,3833.0,255.6644,256.053,255.6459,256.053,3833.0
2021-11-15 13:00:00,276.73,276.91,276.7,276.73,1100.0,256.0067,256.1732,255.979,256.0067,1100.0
2021-11-15 13:05:00,276.74,276.74,276.41,276.44,813.0,256.016,256.016,255.7107,255.7384,813.0
2021-11-15 13:10:00,276.48,276.65,276.48,276.63,1371.0,255.7754,255.9327,255.7754,255.9142,1371.0
2021-11-15 13:15:00,276.57,276.67,276.26,276.26,1255.0,255.8587,255.9512,255.5719,255.5719,1255.0
2021-11-15 13:20:00,276.21,276.21,276.03,276.11,2010.0,255.5257,255.5257,255.3591,255.4332,2010.0
2021-11-15 13:25:00,276.18,276.18,275.88,276.04,1159.0,255.4979,255.4979,255.2204,255.3684,1159.0
2021-11-15 13:30:00,276.04,276.04,275.8,275.8,1879.0,255.3684,255.3684,255.1464,255.1464,1879.0
2021-11-15 13:35:00,275.8,276.0,275.8,275.88,1773.0,255.1464,255.3314,255.1464,255.2204,1773.0
2021-11-15 13:40:00,275.97,276.0,275.89,275.98,6152.0,255.3036,255.3314,255.2296,255.3129,6152.0
2021-11-15 13:45:00,275.94,276.0,275.75,275.82,2361.0,255.2759,255.3314,255.1001,255.1649,2361.0
2021-11-15 13:50:00,275.87,275.87,275.68,275.73,2341.0,255.2111,255.2111,255.0354,255.0816,2341.0
2021-11-15 13:55:00,275.73,275.84,275.65,275.78,5042.0,255.0816,255.1834,255.0076,255.1279,5042.0
2021-11-15 14:00:00,275.79,276.1,275.78,276.08,5273.0,255.1371,255.4239,255.1279,255.4054,5273.0
2021-11-15 14:05:00,276.01,276.08,275.91,276.01,3314.0,255.3406,255.4054,255.2481,255.3406,3314.0
2021-11-15 14:10:00,275.99,276.06,275.95,275.95,1457.0,255.3221,255.3869,255.2851,255.2851,1457.0
2021-11-15 14:15:00,275.9,276.15,275.86,276.1,4691.0,255.2389,255.4702,255.2019,255.4239,4691.0
2021-11-15 14:20:00,276.11,276.11,275.96,275.96,2795.0,255.4332,255.4332,255.2944,255.2944,2795.0
2021-11-15 14:25:00,276.01,276.04,275.73,275.95,4675.0,255.3406,255.3684,255.0816,255.2851,4675.0
2021-11-15 14:30:00,276.01,276.04,275.85,275.92,2761.0,255.3406,255.3684,255.1926,255.2574,2761.0
2021-11-15 14:35:00,276.0,276.05,275.7,275.8,7799.0,255.3314,255.3777,255.0539,255.1464,7799.0
2021-11-15 14:40:00,275.78,276.03,275.78,275.84,7541.0,255.1279,255.3591,255.1279,255.1834,7541.0
2021-11-15 14:45:00,275.93,275.93,275.57,275.65,4562.0,255.2666,255.2666,254.9336,255.0076,4562.0
2021-11-15 14:50:00,275.59,275.88,275.58,275.83,7803.0,254.9521,255.2204,254.9428,255.1741,7803.0
2021-11-15 14:55:00,275.83,275.96,275.78,275.78,7089.0,255.1741,255.2944,255.1279,255.1279,7089.0
2021-11-15 15:00:00,275.72,275.77,275.67,275.7,2613.0,255.0724,255.1186,255.0261,255.0539,2613.0
2021-11-15 15:05:00,275.72,275.87,275.72,275.76,4274.0,255.0724,255.2111,255.0724,255.1094,4274.0
2021-11-15 15:10:00,275.78,275.84,275.67,275.67,1572.0,255.1279,255.1834,255.0261,255.0261,1572.0
2021-11-15 15:15:00,275.65,275.65,275.32,275.5,7969.0,255.0076,255.0076,254.7023,254.8688,7969.0
2021-11-15 15:20:00,275.48,275.59,275.48,275.54,1922.0,254.8503,254.9521,254.8503,254.9058,1922.0
2021-11-15 15:25:00,275.47,275.55,275.32,275.39,3960.0,254.8411,254.9151,254.7023,254.7671,3960.0
2021-11-15 15:30:00,275.33,275.33,274.88,274.88,5848.0,254.7116,254.7116,254.2953,254.2953,5848.0
2021-11-15 15:35:00,274.78,274.94,274.7,274.85,10717.0,254.2028,254.3508,254.1287,254.2675,10717.0
2021-11-15 15:40:00,274.91,275.39,274.91,275.25,7592.0,254.323,254.7671,254.323,254.6376,7592.0
2021-11-15 15:45:00,275.26,275.26,274.96,274.98,8302.0,254.6468,254.6468,254.3693,254.3878,8302.0
2021-11-15 15:50:00,274.96,275.27,274.88,275.15,10199.0,254.3693,254.6561,254.2953,254.545,10199.0
2021-11-15 15:55:00,275.13,275.5,274.92,275.48,35079.0,254.5265,254.8688,254.3323,254.8503,35079.0
2021-11-16 09:30:00,275.0,276.49,274.87,276.49,10958.0,254.4063,255.7847,254.286,255.7847,10958.0
2021-11-16 09:35:00,276.81,276.89,276.47,276.48,1200.0,256.0807,256.1547,255.7662,255.7754,1200.0
2021-11-16 09:40:00,276.83,276.9,276.04,276.46,1799.0,256.0992,256.164,255.3684,255.7569,1799.0
2021-11-16 09:45:00,276.2,276.81,276.04,276.73,4569.0,255.5164,256.0807,255.3684,256.0067,4569.0
2021-11-16 09:50:00,276.81,276.81,275.93,275.97,3094.0,256.0807,256.0807,255.2666,255.3036,3094.0
2021-11-16 09:55:00,276.15,276.15,275.72,275.78,3100.0,255.4702,255.4702,255.0724,255.1279,3100.0
2021-11-16 10:00:00,275.8,276.06,275.64,276.06,3057.0,255.1464,255.3869,254.9984,255.3869,3057.0
2021-11-16 10:05:00,276.17,276.72,276.17,276.55,2700.0,255.4887,255.9975,255.4887,255.8402,2700.0
2021-11-16 10:10:00,276.68,276.91,276.49,276.75,4096.0,255.9605,256.1732,255.7847,256.0252,4096.0
2021-11-16 10:15:00,276.75,276.97,276.37,276.63,5947.0,256.0252,256.2288,255.6737,255.9142,5947.0
2021-11-16 10:20:00,276.66,276.93,276.51,276.81,3830.0,255.942,256.1918,255.8032,256.0807,3830.0
2021-11-16 10:25:00,276.67,276.69,276.28,276.48,2817.0,255.9512,255.9697,255.5904,255.7754,2817.0
2021-11-16 10:30:00,276.44,276.66,276.25,276.25,3521.0,255.7384,255.942,255.5627,255.5627,3521.0
2021-11-16 10:35:00,276.39,276.69,276.24,276.56,4306.0,255.6922,255.9697,255.5534,255.8495,4306.0
2021-11-16 10:40:00,276.51,276.69,276.15,276.25,3124.0,255.8032,255.9697,255.4702,255.5627,3124.0
2021-11-16 10:45:00,276.3,276.45,276.25,276.45,3324.0,255.6089,255.7477,255.5627,255.7477,3324.0
2021-11-16 10:50:00,276.52,276.55,276.39,276.39,4619.0,255.8125,255.8402,255.6922,255.6922,4619.0
2021-11-16 10:55:00,276.3,276.42,275.94,276.11,1771.0,255.6089,255.7199,255.2759,255.4332,1771.0
2021-11-16 11:00:00,276.2,276.48,276.2,276.47,2665.0,255.5164,255.7754,255.5164,255.7662,2665.0
2021-11-16 11:05:00,276.4,276.57,276.35,276.41,1418.0,255.7014,255.8587,255.6552,255.7107,1418.0
2021-11-16 11:10:00,276.49,276.66,276.41,276.58,2153.0,255.7847,255.942,255.7107,255.868,2153.0
2021-11-16 11:15:00,276.57,277.09,276.57,276.94,6137.0,255.8587,256.3398,255.8587,256.201,6137.0
2021-11-16 11:20:00,277.07,277.08,276.78,276.8,1700.0,256.3213,256.3305,256.053,256.0715,1700.0
2021-11-16 11:25:00,276.77,276.98,276.62,276.83,5888.0,256.0437,256.238,255.905,256.0992,5888.0
2021-11-16 11:30:00,276.83,277.16,276.79,277.16,6083.0,256.0992,256.4045,256.0622,256.4045,6083.0
2021-11-16 11:35:00,277.16,277.64,277.02,277.47,6384.0,256.4045,256.8486,256.275,256.6913,6384.0
2021-11-16 11:40:00,277.7,278.24,277.63,278.05,5216.0,256.9041,257.4036,256.8393,257.2279,5216.0
2021-11-16 11:45:00,277.95,278.04,277.72,277.9,5416.0,257.1354,257.2186,256.9226,257.0891,5416.0
2021-11-16 11:50:00,277.94,278.17,277.75,277.86,8445.0,257.1261,257.3389,256.9503,257.0521,8445.0
2021-11-16 11:55:00,277.9,277.9,277.31,277.56,4054.0,257.0891,257.0891,256.5433,256.7746,4054.0
2021-11-16 12:00:00,277.38,277.38,277.04,277.2,2660.0,256.6081,256.6081,256.2935,256.4415,2660.0
2021-11-16 12:05:00,277.24,277.28,276.76,276.89,3200.0,256.4785,256.5155,256.0345,256.1547,3200.0
2021-11-16 12:10:00,276.97,276.97,276.74,276.83,1652.0,256.2288,256.2288,256.016,256.0992,1652.0
2021-11-16 12:15:00,276.76,277.21,276.76,277.15,2353.0,256.0345,256.4508,256.0345,256.3953,2353.0
2021-11-16 12:20:00,277.23,277.28,277.1,277.11,2282.0,256.4693,256.5155,256.349,256.3583,2282.0
2021-11-16 12:25:00,277.12,277.14,276.96,276.96,1861.0,256.3675,256.386,256.2195,256.2195,1861.0
2021-11-16 12:30:00,277.07,277.19,276.99,277.05,3237.0,256.3213,256.4323,256.2473,256.3028,3237.0
2021-11-16 12:35:00,276.98,277.13,276.91,276.92,2447.0,256.238,256.3768,256.1732,256.1825,2447.0
2021-11-16 12:40:00,276.83,277.11,276.83,277.07,4758.0,256.0992,256.3583,256.0992,256.3213,4758.0
2021-11-16 12:45:00,277.07,277.07,276.42,276.53,6323.0,256.3213,256.3213,255.7199,255.8217,6323.0
2021-11-16 12:50:00,276.43,276.58,276.37,276.49,2722.0,255.7292,255.868,255.6737,255.7847,2722.0
2021-11-16 12:55:00,276.5,276.55,276.26,276.33,3201.0,255.794,255.8402,255.5719,255.6367,3201.0
2021-11-16 13:00:00,276.3,276.67,276.25,276.61,3115.0,255.6089,255.9512,255.5627,255.8957,3115.0
2021-11-16 13:05:00,276.61,276.62,276.32,276.32,5952.0,255.8957,255.905,255.6274,255.6274,5952.0
2021-11-16 13:10:00,276.33,276.55,276.33,276.53,4315.0,255.6367,255.8402,255.6367,255.8217,4315.0
2021-11-16 13:15:00,276.59,276.67,276.4,276.4,4473.0,255.8772,255.9512,255.7014,255.7014,4473.0
2021-11-16 13:20:00,276.41,276.64,276.36,276.46,4778.0,255.7107,255.9235,255.6644,255.7569,4778.0
2021-11-16 13:25:00,276.51,276.85,276.45,276.85,17360.0,255.8032,256.1177,255.7477,256.1177,17360.0
2021-11-16 13:30:00,276.77,277.02,276.6,276.6,7787.0,256.0437,256.275,255.8865,255.8865,7787.0
2021-11-16 13:35:00,276.69,276.69,276.6,276.68,500.0,255.9697,255.9697,255.8865,255.9605,500.0
2021-11-16 13:40:00,276.68,276.76,276.59,276.6,2737.0,255.9605,256.0345,255.8772,255.8865,2737.0
2021-11-16 13:45:00,276.52,276.52,276.45,276.45,200.0,255.8125,255.8125,255.7477,255.7477,200.0
2021-11-16 13:50:00,276.49,276.58,276.45,276.54,2122.0,255.7847,255.868,255.7477,255.831,2122.0
2021-11-16 13:55:00,276.55,276.68,276.43,276.64,1631.0,255.8402,255.9605,255.7292,255.9235,1631.0
2021-11-16 14:00:00,276.72,276.88,276.72,276.81,3727.0,255.9975,256.1455,255.9975,256.0807,3727.0
2021-11-16 14:05:00,276.87,276.87,276.81,276.82,1063.0,256.1362,256.1362,256.0807,256.09,1063.0
2021-11-16 14:10:00,276.73,276.78,276.58,276.58,3407.0,256.0067,256.053,255.868,255.868,3407.0
2021-11-16 14:15:00,276.6,276.61,276.33,276.38,2058.0,255.8865,255.8957,255.6367,255.6829,2058.0
2021-11-16 14:20:00,276.28,276.36,276.21,276.21,2499.0,255.5904,255.6644,255.5257,255.5257,2499.0
2021-11-16 14:25:00,276.26,276.33,276.26,276.28,1915.0,255.5719,255.6367,255.5719,255.5904,1915.0
2021-11-16 14:30:00,276.32,276.32,276.21,276.31,4156.0,255.6274,255.6274,255.5257,255.6182,4156.0
2021-11-16 14:35:00,276.36,276.39,276.19,276.19,4697.0,255.6644,255.6922,255.5072,255.5072,4697.0
2021-11-16 14:40:00,276.19,276.19,276.08,276.1,1191.0,255.5072,255.5072,255.4054,255.4239,1191.0
2021-11-16 14:45:00,276.05,276.05,275.84,275.9,2241.0,255.3777,255.3777,255.1834,255.2389,2241.0
2021-11-16 14:50:00,275.96,275.98,275.8,275.81,2155.0,255.2944,255.3129,255.1464,255.1556,2155.0
2021-11-16 14:55:00,275.73,275.81,275.66,275.75,2363.0,255.0816,255.1556,255.0169,255.1001,2363.0
2021-11-16 15:00:00,275.85,275.88,275.64,275.71,2064.0,255.1926,255.2204,254.9984,255.0631,2064.0
2021-11-16 15:05:00,275.64,275.78,275.63,275.76,2526.0,254.9984,255.1279,254.9891,255.1094,2526.0
2021-11-16 15:10:00,275.76,275.76,275.61,275.69,2187.0,255.1094,255.1094,254.9706,255.0446,2187.0
2021-11-16 15:15:00,275.75,275.83,275.62,275.62,5209.0,255.1001,255.1741,254.9799,254.9799,5209.0
2021-11-16 15:20:00,275.64,275.64,275.48,275.48,1609.0,254.9984,254.9984,254.8503,254.8503,1609.0
2021-11-16 15:25:00,275.5,275.59,275.32,275.32,1798.0,254.8688,254.9521,254.7023,254.7023,1798.0
2021-11-16 15:30:00,275.32,275.51,275.24,275.51,4868.0,254.7023,254.8781,254.6283,254.8781,4868.0
2021-11-16 15:35:00,275.48,275.48,274.99,275.0,4563.0,254.8503,254.8503,254.397,254.4063,4563.0
2021-11-16 15:40:00,275.13,275.13,274.98,275.01,2181.0,254.5265,254.5265,254.3878,254.4155,2181.0
2021-11-16 15:45:00,275.03,275.14,274.63,274.68,15543.0,254.434,254.5358,254.064,254.1102,15543.0
2021-11-16 15:50:00,274.63,274.63,274.21,274.24,27983.0,254.064,254.064,253.6754,253.7032,27983.0
2021-11-16 15:55:00,274.28,274.41,273.89,274.16,75245.0,253.7402,253.8605,253.3794,253.6292,75245.0
2021-11-17 09:30:00,273.97,274.49,273.01,274.46,33822.0,253.4534,253.9345,252.5653,253.9067,33822.0
2021-11-17 09:35:00,274.39,274.61,273.63,274.61,5042.0,253.842,254.0455,253.1389,254.0455,5042.0
2021-11-17 09:40:00,274.59,274.72,274.1,274.59,6188.0,254.027,254.1472,253.5737,254.027,6188.0
2021-11-17 09:45:00,274.44,274.97,273.87,274.3,10572.0,253.8882,254.3785,253.3609,253.7587,10572.0
2021-11-17 09:50:00,274.22,274.93,274.22,274.53,7967.0,253.6847,254.3415,253.6847,253.9715,7967.0
2021-11-17 09:55:00,274.41,274.41,273.76,273.76,1670.0,253.8605,253.8605,253.2591,253.2591,1670.0
2021-11-17 10:00:00,273.76,274.25,273.24,274.22,8073.0,253.2591,253.7124,252.7781,253.6847,8073.0
2021-11-17 10:05:00,274.0,274.64,273.92,273.96,13755.0,253.4812,254.0732,253.4072,253.4442,13755.0
2021-11-17 10:10:00,273.95,274.05,273.64,273.91,2240.0,253.4349,253.5274,253.1481,253.3979,2240.0
2021-11-17 10:15:00,273.75,275.0,273.73,274.77,15326.0,253.2499,254.4063,253.2314,254.1935,15326.0
2021-11-17 10:20:00,274.76,274.76,274.23,274.42,4251.0,254.1843,254.1843,253.6939,253.8697,4251.0
2021-11-17 10:25:00,274.32,274.6,274.13,274.48,6919.0,253.7772,254.0362,253.6014,253.9252,6919.0
2021-11-17 10:30:00,274.52,274.53,273.99,274.13,2949.0,253.9622,253.9715,253.4719,253.6014,2949.0
2021-11-17 10:35:00,274.05,274.42,274.04,274.25,3550.0,253.5274,253.8697,253.5182,253.7124,3550.0
2021-11-17 10:40:00,274.14,274.16,273.9,274.16,4104.0,253.6107,253.6292,253.3887,253.6292,4104.0
2021-11-17 10:45:00,274.16,274.25,274.15,274.18,2271.0,253.6292,253.7124,253.6199,253.6477,2271.0
2021-11-17 10:50:00,274.21,274.24,273.9,273.99,9474.0,253.6754,253.7032,253.3887,253.4719,9474.0
2021-11-17 10:55:00,274.14,274.37,273.9,273.96,5121.0,253.6107,253.8235,253.3887,253.4442,5121.0
2021-11-17 11:00:00,274.03,274.1,273.64,273.68,19990.0,253.5089,253.5737,253.1481,253.1851,19990.0
2021-11-17 11:05:00,273.65,273.8,273.49,273.8,6743.0,253.1574,253.2961,253.0094,253.2961,6743.0
2021-11-17 11:10:00,273.84,273.98,273.48,273.58,2615.0,253.3331,253.4627,253.0001,253.0926,2615.0
2021-11-17 11:15:00,273.54,273.85,273.42,273.59,5754.0,253.0556,253.3424,252.9446,253.1019,5754.0
2021-11-17 11:20:00,273.62,273.69,273.11,273.11,5074.0,253.1296,253.1944,252.6578,252.6578,5074.0
2021-11-17 11:25:00,273.08,273.32,273.0,273.11,7027.0,252.6301,252.8521,252.5561,252.6578,7027.0
2021-11-17 11:30:00,273.17,273.3,273.1,273.27,1514.0,252.7133,252.8336,252.6486,252.8058,1514.0
2021-11-17 11:35:00,273.2,273.2,272.96,273.04,2599.0,252.7411,252.7411,252.519,252.5931,2599.0
2021-11-17 11:40:00,273.1,273.36,272.9,272.96,4666.0,252.6486,252.8891,252.4635,252.519,4666.0
2021-11-17 11:45:00,272.89,272.9,272.81,272.86,1599.0,252.4543,252.4635,252.3803,252.4265,1599.0
2021-11-17 11:50:00,272.79,272.98,272.61,272.98,4211.0,252.3618,252.5376,252.1953,252.5376,4211.0
2021-11-17 11:55:00,273.1,273.43,273.1,273.32,3934.0,252.6486,252.9539,252.6486,252.8521,3934.0
2021-11-17 12:00:00,273.38,273.44,273.11,273.3,3796.0,252.9076,252.9631,252.6578,252.8336,3796.0
2021-11-17 12:05:00,273.23,273.56,273.17,273.56,2429.0,252.7688,253.0741,252.7133,253.0741,2429.0
2021-11-17 12:10:00,273.52,273.64,273.37,273.52,4400.0,253.0371,253.1481,252.8983,253.0371,4400.0
2021-11-17 12:15:00,273.55,273.91,273.55,273.77,9007.0,253.0649,253.3979,253.0649,253.2684,9007.0
2021-11-17 12:20:00,273.82,274.0,273.74,273.95,5280.0,253.3146,253.4812,253.2406,253.4349,5280.0
2021-11-17 12:25:00,274.0,274.25,273.82,274.16,12478.0,253.4812,253.7124,253.3146,253.6292,12478.0
2021-11-17 12:30:00,274.17,274.39,274.06,274.07,14866.0,253.6384,253.842,253.5367,253.5459,14866.0
2021-11-17 12:35:00,274.1,274.34,274.1,274.34,4959.0,253.5737,253.7957,253.5737,253.7957,4959.0
2021-11-17 12:40:00,274.48,274.68,274.43,274.68,1800.0,253.9252,254.1102,253.879,254.1102,1800.0
2021-11-17 12:45:00,274.59,274.74,274.46,274.74,7149.0,254.027,254.1658,253.9067,254.1658,7149.0
2021-11-17 12:50:00,274.8,274.81,274.67,274.79,4733.0,254.2213,254.2305,254.101,254.212,4733.0
2021-11-17 12:55:00,274.72,274.98,274.72,274.97,2031.0,254.1472,254.3878,254.1472,254.3785,2031.0
2021-11-17 13:00:00,274.88,274.93,274.76,274.85,4148.0,254.2953,254.3415,254.1843,254.2675,4148.0
2021-11-17 13:05:00,274.99,275.18,274.96,275.13,5138.0,254.397,254.5728,254.3693,254.5265,5138.0
2021-11-17 13:10:00,275.1,275.51,275.1,275.51,4392.0,254.4988,254.8781,254.4988,254.8781,4392.0
2021-11-17 13:15:00,275.4,275.46,275.32,275.4,10359.0,254.7763,254.8318,254.7023,254.7763,10359.0
2021-11-17 13:20:00,275.34,275.45,275.13,275.23,23638.0,254.7208,254.8226,254.5265,254.6191,23638.0
2021-11-17 13:25:00,275.21,275.21,274.85,274.91,2391.0,254.6006,254.6006,254.2675,254.323,2391.0
2021-11-17 13:30:00,275.0,275.12,274.93,275.12,2252.0,254.4063,254.5173,254.3415,254.5173,2252.0
2021-11-17 13:35:00,275.18,275.24,274.9,274.98,3827.0,254.5728,254.6283,254.3138,254.3878,3827.0
2021-11-17 13:40:00,274.94,275.06,274.73,274.78,4690.0,254.3508,254.4618,254.1565,254.2028,4690.0
2021-11-17 13:45:00,274.79,274.91,274.73,274.78,3457.0,254.212,254.323,254.1565,254.2028,3457.0
2021-11-17 13:50:00,274.76,274.76,274.66,274.72,2502.0,254.1843,254.1843,254.0917,254.1472,2502.0
2021-11-17 13:55:00,274.71,275.04,274.71,274.95,7179.0,254.138,254.4433,254.138,254.36,7179.0
2021-11-17 14:00:00,274.91,275.05,274.89,275.02,4752.0,254.323,254.4525,254.3045,254.4248,4752.0
2021-11-17 14:05:00,275.03,275.07,274.95,275.0,2106.0,254.434,254.471,254.36,254.4063,2106.0
2021-11-17 14:10:00,274.95,275.01,274.86,274.97,4107.0,254.36,254.4155,254.2768,254.3785,4107.0
2021-11-17 14:15:00,274.91,274.95,274.54,274.56,4786.0,254.323,254.36,253.9807,253.9992,4786.0
2021-11-17 14:20:00,274.62,274.65,274.51,274.59,1855.0,254.0547,254.0825,253.953,254.027,1855.0
2021-11-17 14:25:00,274.64,274.79,274.59,274.75,4232.0,254.0732,254.212,254.027,254.175,4232.0
2021-11-17 14:30:00,274.83,274.99,274.76,274.88,3712.0,254.249,254.397,254.1843,254.2953,3712.0
2021-11-17 14:35:00,274.91,275.03,274.88,275.03,2843.0,254.323,254.434,254.2953,254.434,2843.0
2021-11-17 14:40:00,275.05,275.29,275.05,275.15,4135.0,254.4525,254.6746,254.4525,254.545,4135.0
2021-11-17 14:45:00,275.19,275.55,275.19,275.44,4330.0,254.5821,254.9151,254.5821,254.8133,4330.0
2021-11-17 14:50:00,275.47,275.58,275.36,275.4,11125.0,254.8411,254.9428,254.7393,254.7763,11125.0
2021-11-17 14:55:00,275.38,275.64,275.37,275.55,12597.0,254.7578,254.9984,254.7486,254.9151,12597.0
2021-11-17 15:00:00,275.6,276.16,275.59,276.16,5534.0,254.9613,255.4794,254.9521,255.4794,5534.0
2021-11-17 15:05:00,276.08,276.53,276.08,276.5,9281.0,255.4054,255.8217,255.4054,255.794,9281.0
2021-11-17 15:10:00,276.48,276.49,276.22,276.38,9848.0,255.7754,255.7847,255.5349,255.6829,9848.0
2021-11-17 15:15:00,276.44,276.87,276.44,276.75,12454.0,255.7384,256.1362,255.7384,256.0252,12454.0
2021-11-17 15:20:00,276.77,276.93,276.5,276.51,9307.0,256.0437,256.1918,255.794,255.8032,9307.0
2021-11-17 15:25:00,276.53,276.53,276.0,276.03,8418.0,255.8217,255.8217,255.3314,255.3591,8418.0
2021-11-17 15:30:00,276.04,276.04,275.33,275.38,14042.0,255.3684,255.3684,254.7116,254.7578,14042.0
2021-11-17 15:35:00,275.45,275.82,275.41,275.81,10223.0,254.8226,255.1649,254.7856,255.1556,10223.0
2021-11-17 15:40:00,275.79,275.98,275.41,275.44,12408.0,255.1371,255.3129,254.7856,254.8133,12408.0
2021-11-17 15:45:00,275.44,275.69,275.2,275.24,18910.0,254.8133,255.0446,254.5913,254.6283,18910.0
2021-11-17 15:50:00,275.22,275.3,274.9,274.91,33545.0,254.6098,254.6838,254.3138,254.323,33545.0
2021-11-17 15:55:00,274.92,275.06,274.55,274.61,97512.0,254.3323,254.4618,253.99,254.0455,97512.0
2021-11-18 09:30:00,275.14,276.26,274.96,275.28,23949.0,254.5358,255.5719,254.3693,254.6653,23949.0
2021-11-18 09:35:00,275.17,275.62,274.25,274.45,2622.0,254.5636,254.9799,253.7124,253.8975,2622.0
2021-11-18 09:40:00,274.72,275.11,274.42,275.11,1304.0,254.1472,254.508,253.8697,254.508,1304.0
2021-11-18 09:45:00,274.75,275.12,274.44,274.45,6617.0,254.175,254.5173,253.8882,253.8975,6617.0
2021-11-18 09:50:00,274.3,274.42,273.89,274.41,3311.0,253.7587,253.8697,253.3794,253.8605,3311.0
2021-11-18 09:55:00,274.44,274.86,274.44,274.73,6123.0,253.8882,254.2768,253.8882,254.1565,6123.0
2021-11-18 10:00:00,274.93,274.93,274.38,274.53,7135.0,254.3415,254.3415,253.8327,253.9715,7135.0
2021-11-18 10:05:00,274.56,275.21,274.5,275.21,10263.0,253.9992,254.6006,253.9437,254.6006,10263.0
2021-11-18 10:10:00,275.16,275.16,274.17,274.81,11693.0,254.5543,254.5543,253.6384,254.2305,11693.0
2021-11-18 10:15:00,274.87,274.87,274.11,274.47,4921.0,254.286,254.286,253.5829,253.916,4921.0
2021-11-18 10:20:00,274.45,274.6,274.07,274.32,6669.0,253.8975,254.0362,253.5459,253.7772,6669.0
2021-11-18 10:25:00,274.39,274.57,273.76,274.26,6274.0,253.842,254.0085,253.2591,253.7217,6274.0
2021-11-18 10:30:00,274.42,274.78,274.12,274.45,5891.0,253.8697,254.2028,253.5922,253.8975,5891.0
2021-11-18 10:35:00,274.46,274.72,274.32,274.46,3345.0,253.9067,254.1472,253.7772,253.9067,3345.0
2021-11-18 10:40:00,274.54,274.75,274.5,274.67,5896.0,253.9807,254.175,253.9437,254.101,5896.0
2021-11-18 10:45:00,274.71,274.97,274.53,274.7,3210.0,254.138,254.3785,253.9715,254.1287,3210.0
2021-11-18 10:50:00,274.66,274.7,274.33,274.64,3160.0,254.0917,254.1287,253.7865,254.0732,3160.0
2021-11-18 10:55:00,274.67,274.87,274.54,274.55,3259.0,254.101,254.286,253.9807,253.99,3259.0
2021-11-18 11:00:00,274.68,275.05,274.61,274.95,3191.0,254.1102,254.4525,254.0455,254.36,3191.0
2021-11-18 11:05:00,274.86,275.0,274.7,275.0,5958.0,254.2768,254.4063,254.1287,254.4063,5958.0
2021-11-18 11:10:00,275.0,275.29,275.0,275.29,1200.0,254.4063,254.6746,254.4063,254.6746,1200.0
2021-11-18 11:15:00,275.33,275.5,275.21,275.29,2577.0,254.7116,254.8688,254.6006,254.6746,2577.0
2021-11-18 11:20:00,275.22,275.39,275.09,275.26,3195.0,254.6098,254.7671,254.4895,254.6468,3195.0
2021-11-18 11:25:00,275.29,275.67,275.28,275.38,4310.0,254.6746,255.0261,254.6653,254.7578,4310.0
2021-11-18 11:30:00,275.43,275.81,275.42,275.8,12304.0,254.8041,255.1556,254.7948,255.1464,12304.0
2021-11-18 11:35:00,275.78,276.01,275.66,276.0,6464.0,255.1279,255.3406,255.0169,255.3314,6464.0
2021-11-18 11:40:00,276.11,276.22,275.86,276.14,8501.0,255.4332,255.5349,255.2019,255.4609,8501.0
2021-11-18 11:45:00,276.1,276.36,276.02,276.36,7132.0,255.4239,255.6644,255.3499,255.6644,7132.0
2021-11-18 11:50:00,276.42,276.42,276.08,276.28,2500.0,255.7199,255.7199,255.4054,255.5904,2500.0
2021-11-18 11:55:00,276.28,276.66,276.23,276.56,2436.0,255.5904,255.942,255.5442,255.8495,2436.0
2021-11-18 12:00:00,276.64,277.05,276.55,276.85,3871.0,255.9235,256.3028,255.8402,256.1177,3871.0
2021-11-18 12:05:00,276.8,276.8,276.46,276.47,1815.0,256.0715,256.0715,255.7569,255.7662,1815.0
2021-11-18 12:10:00,276.47,276.55,276.42,276.48,1363.0,255.7662,255.8402,255.7199,255.7754,1363.0
2021-11-18 12:15:00,276.44,276.69,276.44,276.44,2400.0,255.7384,255.9697,255.7384,255.7384,2400.0
2021-11-18 12:20:00,276.48,276.72,276.46,276.56,1877.0,255.7754,255.9975,255.7569,255.8495,1877.0
2021-11-18 12:25:00,276.75,276.82,276.56,276.56,3555.0,256.0252,256.09,255.8495,255.8495,3555.0
2021-11-18 12:30:00,276.67,276.73,276.45,276.63,2972.0,255.9512,256.0067,255.7477,255.9142,2972.0
2021-11-18 12:35:00,276.57,276.73,276.48,276.66,2076.0,255.8587,256.0067,255.7754,255.942,2076.0
2021-11-18 12:40:00,276.69,276.8,276.51,276.71,1730.0,255.9697,256.0715,255.8032,255.9882,1730.0
2021-11-18 12:45:00,276.63,276.65,276.19,276.21,5267.0,255.9142,255.9327,255.5072,255.5257,5267.0
2021-11-18 12:50:00,276.22,276.42,276.0,276.03,13353.0,255.5349,255.7199,255.3314,255.3591,13353.0
2021-11-18 12:55:00,276.06,276.61,276.06,276.6,3046.0,255.3869,255.8957,255.3869,255.8865,3046.0
2021-11-18 13:00:00,276.6,276.77,276.6,276.77,900.0,255.8865,256.0437,255.8865,256.0437,900.0
2021-11-18 13:05:00,276.83,276.94,276.69,276.69,3033.0,256.0992,256.201,255.9697,255.9697,3033.0
2021-11-18 13:10:00,276.79,276.99,276.76,276.91,2583.0,256.0622,256.2473,256.0345,256.1732,2583.0
2021-11-18 13:15:00,276.98,277.01,276.79,276.87,4604.0,256.238,256.2658,256.0622,256.1362,4604.0
2021-11-18 13:20:00,276.81,276.81,276.57,276.61,3904.0,256.0807,256.0807,255.8587,255.8957,3904.0
2021-11-18 13:25:00,276.63,276.63,276.5,276.56,4384.0,255.9142,255.9142,255.794,255.8495,4384.0
2021-11-18 13:30:00,276.56,277.15,276.56,277.05,11292.0,255.8495,256.3953,255.8495,256.3028,11292.0
2021-11-18 13:35:00,277.02,277.56,276.96,277.35,7113.0,256.275,256.7746,256.2195,256.5803,7113.0
2021-11-18 13:40:00,277.37,277.61,277.28,277.6,8835.0,256.5988,256.8208,256.5155,256.8116,8835.0
2021-11-18 13:45:00,277.61,277.82,277.51,277.8,15224.0,256.8208,257.0151,256.7283,256.9966,15224.0
2021-11-18 13:50:00,277.75,277.76,277.56,277.6,4449.0,256.9503,256.9596,256.7746,256.8116,4449.0
2021-11-18 13:55:00,277.55,277.67,277.39,277.39,3102.0,256.7653,256.8763,256.6173,256.6173,3102.0
2021-11-18 14:00:00,277.38,277.58,277.22,277.46,2320.0,256.6081,256.7931,256.46,256.6821,2320.0
2021-11-18 14:05:00,277.41,277.47,277.2,277.47,2340.0,256.6358,256.6913,256.4415,256.6913,2340.0
2021-11-18 14:10:00,277.53,277.66,277.36,277.64,2414.0,256.7468,256.8671,256.5895,256.8486,2414.0
2021-11-18 14:15:00,277.54,277.59,277.15,277.16,2272.0,256.7561,256.8023,256.3953,256.4045,2272.0
2021-11-18 14:20:00,277.17,277.37,277.09,277.3,2543.0,256.4138,256.5988,256.3398,256.534,2543.0
2021-11-18 14:25:00,277.34,277.34,277.01,277.09,3000.0,256.571,256.571,256.2658,256.3398,3000.0
2021-11-18 14:30:00,276.99,276.99,276.58,276.65,6771.0,256.2473,256.2473,255.868,255.9327,6771.0
2021-11-18 14:35:00,276.69,276.69,276.27,276.5,8269.0,255.9697,255.9697,255.5812,255.794,8269.0
2021-11-18 14:40:00,276.48,276.59,276.36,276.36,3801.0,255.7754,255.8772,255.6644,255.6644,3801.0
2021-11-18 14:45:00,276.42,276.78,276.4,276.78,3634.0,255.7199,256.053,255.7014,256.053,3634.0
2021-11-18 14:50:00,276.64,277.08,276.62,277.04,4328.0,255.9235,256.3305,255.905,256.2935,4328.0
2021-11-18 14:55:00,277.04,277.04,276.53,276.74,2590.0,256.2935,256.2935,255.8217,256.016,2590.0
2021-11-18 15:00:00,276.69,276.89,276.68,276.89,3774.0,255.9697,256.1547,255.9605,256.1547,3774.0
2021-11-18 15:05:00,276.93,276.93,276.82,276.83,1200.0,256.1918,256.1918,256.09,256.0992,1200.0
2021-11-18 15:10:00,276.88,276.92,276.82,276.87,1574.0,256.1455,256.1825,256.09,256.1362,1574.0
2021-11-18 15:15:00,276.88,276.88,276.54,276.54,2713.0,256.1455,256.1455,255.831,255.831,2713.0
2021-11-18 15:20:00,276.63,276.63,276.3,276.35,4761.0,255.9142,255.9142,255.6089,255.6552,4761.0
2021-11-18 15:25:00,276.29,276.42,276.25,276.38,2753.0,255.5997,255.7199,255.5627,255.6829,2753.0
2021-11-18 15:30:00,276.3,276.49,276.23,276.49,17844.0,255.6089,255.7847,255.5442,255.7847,17844.0
2021-11-18 15:35:00,276.45,276.46,276.0,276.0,6404.0,255.7477,255.7569,255.3314,255.3314,6404.0
2021-11-18 15:40:00,276.1,276.27,276.06,276.22,10571.0,255.4239,255.5812,255.3869,255.5349,10571.0
2021-11-18 15:45:00,276.27,276.54,276.27,276.39,7297.0,255.5812,255.831,255.5812,255.6922,7297.0
2021-11-18 15:50:00,276.26,276.32,275.98,276.05,15465.0,255.5719,255.6274,255.3129,255.3777,15465.0
2021-11-18 15:55:00,275.93,276.07,275.67,275.78,65032.0,255.2666,255.3962,255.0261,255.1279,65032.0
2021-11-19 09:30:00,276.08,276.08,273.89,273.89,55218.0,255.4054,255.4054,253.3794,253.3794,55218.0
2021-11-19 09:35:00,274.27,274.27,273.23,273.66,6751.0,253.7309,253.7309,252.7688,253.1666,6751.0
2021-11-19 09:40:00,273.66,273.86,273.21,273.21,10109.0,253.1666,253.3517,252.7503,252.7503,10109.0
2021-11-19 09:45:00,273.46,273.51,272.69,273.01,8538.0,252.9816,253.0279,252.2693,252.5653,8538.0
2021-11-19 09:50:00,273.06,273.25,272.59,273.25,6665.0,252.6116,252.7873,252.1768,252.7873,6665.0
2021-11-19 09:55:00,273.26,273.66,273.26,273.56,3172.0,252.7966,253.1666,252.7966,253.0741,3172.0
2021-11-19 10:00:00,273.4,273.84,273.36,273.63,4254.0,252.9261,253.3331,252.8891,253.1389,4254.0
2021-11-19 10:05:00,273.73,274.02,273.61,273.61,6087.0,253.2314,253.4997,253.1204,253.1204,6087.0
2021-11-19 10:10:00,273.51,274.02,273.45,274.02,7669.0,253.0279,253.4997,252.9724,253.4997,7669.0
2021-11-19 10:15:00,274.02,274.18,273.91,273.98,2967.0,253.4997,253.6477,253.3979,253.4627,2967.0
2021-11-19 10:20:00,273.94,274.22,273.66,273.83,5122.0,253.4257,253.6847,253.1666,253.3239,5122.0
2021-11-19 10:25:00,273.93,273.97,273.38,273.39,4628.0,253.4164,253.4534,252.9076,252.9168,4628.0
2021-11-19 10:30:00,273.38,273.77,273.38,273.53,2117.0,252.9076,253.2684,252.9076,253.0464,2117.0
2021-11-19 10:35:00,273.5,273.64,273.28,273.64,4791.0,253.0186,253.1481,252.8151,253.1481,4791.0
2021-11-19 10:40:00,273.63,273.98,273.55,273.91,2304.0,253.1389,253.4627,253.0649,253.3979,2304.0
2021-11-19 10:45:00,273.93,274.0,273.83,274.0,1919.0,253.4164,253.4812,253.3239,253.4812,1919.0
2021-11-19 10:50:00,274.08,274.22,273.92,274.0,3247.0,253.5552,253.6847,253.4072,253.4812,3247.0
2021-11-19 10:55:00,273.98,274.35,273.98,274.1,4927.0,253.4627,253.805,253.4627,253.5737,4927.0
2021-11-19 11:00:00,274.03,274.62,274.02,274.62,1901.0,253.5089,254.0547,253.4997,254.0547,1901.0
2021-11-19 11:05:00,274.54,274.64,274.46,274.56,3643.0,253.9807,254.0732,253.9067,253.9992,3643.0
2021-11-19 11:10:00,274.51,274.67,274.41,274.52,3911.0,253.953,254.101,253.8605,253.9622,3911.0
2021-11-19 11:15:00,274.5,274.63,274.45,274.63,1874.0,253.9437,254.064,253.8975,254.064,1874.0
2021-11-19 11:20:00,274.63,274.75,274.55,274.56,3318.0,254.064,254.175,253.99,253.9992,3318.0
2021-11-19 11:25:00,274.55,274.63,274.44,274.63,4385.0,253.99,254.064,253.8882,254.064,4385.0
2021-11-19 11:30:00,274.66,274.68,274.4,274.4,3453.0,254.0917,254.1102,253.8512,253.8512,3453.0
2021-11-19 11:35:00,274.32,274.32,274.15,274.15,4276.0,253.7772,253.7772,253.6199,253.6199,4276.0
2021-11-19 11:40:00,274.22,274.25,274.05,274.24,4970.0,253.6847,253.7124,253.5274,253.7032,4970.0
2021-11-19 11:45:00,274.24,274.48,274.14,274.42,3858.0,253.7032,253.9252,253.6107,253.8697,3858.0
2021-11-19 11:50:00,274.41,274.44,274.29,274.41,3401.0,253.8605,253.8882,253.7494,253.8605,3401.0
2021-11-19 11:55:00,274.39,274.46,274.3,274.46,7109.0,253.842,253.9067,253.7587,253.9067,7109.0
2021-11-19 12:00:00,274.43,274.51,274.17,274.17,13019.0,253.879,253.953,253.6384,253.6384,13019.0
2021-11-19 12:05:00,274.12,274.35,274.05,274.32,7800.0,253.5922,253.805,253.5274,253.7772,7800.0
2021-11-19 12:10:00,274.35,274.55,274.31,274.42,17667.0,253.805,253.99,253.768,253.8697,17667.0
2021-11-19 12:15:00,274.42,274.42,274.27,274.27,2164.0,253.8697,253.8697,253.7309,253.7309,2164.0
2021-11-19 12:20:00,274.25,274.43,274.25,274.39,3267.0,253.7124,253.879,253.7124,253.842,3267.0
2021-11-19 12:25:00,274.36,274.41,274.24,274.3,7562.0,253.8142,253.8605,253.7032,253.7587,7562.0
2021-11-19 12:30:00,274.3,274.45,274.3,274.42,10702.0,253.7587,253.8975,253.7587,253.8697,10702.0
2021-11-19 12:35:00,274.47,274.5,274.39,274.4,6384.0,253.916,253.9437,253.842,253.8512,6384.0
2021-11-19 12:40:00,274.44,274.49,274.42,274.46,3824.0,253.8882,253.9345,253.8697,253.9067,3824.0
2021-11-19 12:45:00,274.46,274.63,274.17,274.56,16662.0,253.9067,254.064,253.6384,253.9992,16662.0
2021-11-19 12:50:00,274.5,274.81,274.41,274.81,19005.0,253.9437,254.2305,253.8605,254.2305,19005.0
2021-11-19 12:55:00,274.77,275.14,274.61,275.07,6050.0,254.1935,254.5358,254.0455,254.471,6050.0
2021-11-19 13:00:00,274.99,275.09,274.88,275.01,2003.0,254.397,254.4895,254.2953,254.4155,2003.0
2021-11-19 13:05:00,275.03,275.03,274.69,274.86,5272.0,254.434,254.434,254.1195,254.2768,5272.0
2021-11-19 13:10:00,274.9,274.94,274.67,274.81,10146.0,254.3138,254.3508,254.101,254.2305,10146.0
2021-11-19 13:15:00,274.75,274.89,274.75,274.85,600.0,254.175,254.3045,254.175,254.2675,600.0
2021-11-19 13:20:00,274.8,274.86,274.76,274.8,2741.0,254.2213,254.2768,254.1843,254.2213,2741.0
2021-11-19 13:25:00,274.78,274.8,274.27,274.27,4507.0,254.2028,254.2213,253.7309,253.7309,4507.0
2021-11-19 13:30:00,274.27,274.41,274.27,274.31,2339.0,253.7309,253.8605,253.7309,253.768,2339.0
2021-11-19 13:35:00,274.27,274.33,274.14,274.18,8545.0,253.7309,253.7865,253.6107,253.6477,8545.0
2021-11-19 13:40:00,274.1,274.34,274.0,274.25,5714.0,253.5737,253.7957,253.4812,253.7124,5714.0
2021-11-19 13:45:00,274.27,274.27,274.14,274.19,3402.0,253.7309,253.7309,253.6107,253.6569,3402.0
2021-11-19 13:50:00,274.19,274.24,273.56,273.57,5328.0,253.6569,253.7032,253.0741,253.0834,5328.0
2021-11-19 13:55:00,273.53,273.53,273.13,273.18,7655.0,253.0464,253.0464,252.6763,252.7226,7655.0
2021-11-19 14:00:00,273.19,273.59,273.14,273.52,4094.0,252.7318,253.1019,252.6856,253.0371,4094.0
2021-11-19 14:05:00,273.44,273.55,273.27,273.55,6037.0,252.9631,253.0649,252.8058,253.0649,6037.0
2021-11-19 14:10:00,273.55,273.7,273.49,273.69,3175.0,253.0649,253.2036,253.0094,253.1944,3175.0
2021-11-19 14:15:00,273.77,273.91,273.77,273.89,4142.0,253.2684,253.3979,253.2684,253.3794,4142.0
2021-11-19 14:20:00,273.86,273.93,273.84,273.93,3783.0,253.3517,253.4164,253.3331,253.4164,3783.0
2021-11-19 14:25:00,273.9,273.9,273.7,273.7,4517.0,253.3887,253.3887,253.2036,253.2036,4517.0
2021-11-19 14:30:00,273.74,273.77,273.53,273.74,4979.0,253.2406,253.2684,253.0464,253.2406,4979.0
2021-11-19 14:35:00,273.75,273.98,273.72,273.98,2606.0,253.2499,253.4627,253.2221,253.4627,2606.0
2021-11-19 14:40:00,273.94,274.03,273.93,274.03,4593.0,253.4257,253.5089,253.4164,253.5089,4593.0
2021-11-19 14:45:00,274.01,274.02,273.88,273.91,2593.0,253.4904,253.4997,253.3702,253.3979,2593.0
2021-11-19 14:50:00,273.88,273.93,273.86,273.92,1100.0,253.3702,253.4164,253.3517,253.4072,1100.0
2021-11-19 14:55:00,273.88,274.08,273.81,274.08,7313.0,253.3702,253.5552,253.3054,253.5552,7313.0
2021-11-19 15:00:00,274.1,274.37,274.09,274.24,3349.0,253.5737,253.8235,253.5644,253.7032,3349.0
2021-11-19 15:05:00,274.18,274.2,274.03,274.11,6180.0,253.6477,253.6662,253.5089,253.5829,6180.0
2021-11-19 15:10:00,274.02,274.05,273.74,273.78,5156.0,253.4997,253.5274,253.2406,253.2776,5156.0
2021-11-19 15:15:00,273.75,273.76,273.57,273.62,3891.0,253.2499,253.2591,253.0834,253.1296,3891.0
2021-11-19 15:20:00,273.62,273.73,273.53,273.68,5425.0,253.1296,253.2314,253.0464,253.1851,5425.0
2021-11-19 15:25:00,273.68,274.01,273.64,274.0,7090.0,253.1851,253.4904,253.1481,253.4812,7090.0
2021-11-19 15:30:00,273.97,273.97,273.8,273.8,4121.0,253.4534,253.4534,253.2961,253.2961,4121.0
2021-11-19 15:35:00,273.86,274.08,273.65,273.65,21275.0,253.3517,253.5552,253.1574,253.1574,21275.0
2021-11-19 15:40:00,273.72,273.72,273.24,273.43,14558.0,253.2221,253.2221,252.7781,252.9539,14558.0
2021-11-19 15:45:00,273.43,273.49,273.27,273.49,15156.0,252.9539,253.0094,252.8058,253.0094,15156.0
2021-11-19 15:50:00,273.5,273.7,273.38,273.5,21449.0,253.0186,253.2036,252.9076,253.0186,21449.0
2021-11-19 15:55:00,273.53,273.85,273.45,273.71,39116.0,253.0464,253.3424,252.9724,253.2129,39116.0
2021-11-22 09:30:00,274.34,275.06,273.98,274.29,15539.0,253.7957,254.4618,253.4627,253.7494,15539.0
2021-11-22 09:35:00,274.6,275.29,274.11,274.27,5862.0,254.0362,254.6746,253.5829,253.7309,5862.0
2021-11-22 09:40:00,274.5,275.48,274.5,274.93,2954.0,253.9437,254.8503,253.9437,254.3415,2954.0
2021-11-22 09:45:00,275.39,275.96,274.97,275.84,3074.0,254.7671,255.2944,254.3785,255.1834,3074.0
2021-11-22 09:50:00,275.93,276.69,275.93,276.63,4168.0,255.2666,255.9697,255.2666,255.9142,4168.0
2021-11-22 09:55:00,276.71,278.01,276.45,278.0,3601.0,255.9882,257.1909,255.7477,257.1816,3601.0
2021-11-22 10:00:00,278.11,278.69,277.93,278.08,17116.0,257.2834,257.82,257.1169,257.2556,17116.0
2021-11-22 10:05:00,278.08,278.08,277.72,277.82,4447.0,257.2556,257.2556,256.9226,257.0151,4447.0
2021-11-22 10:10:00,277.81,277.81,276.68,276.74,4912.0,257.0059,257.0059,255.9605,256.016,4912.0
2021-11-22 10:15:00,276.75,277.55,276.71,277.1,12377.0,256.0252,256.7653,255.9882,256.349,12377.0
2021-11-22 10:20:00,277.05,277.06,276.92,276.95,2521.0,256.3028,256.312,256.1825,256.2103,2521.0
2021-11-22 10:25:00,277.08,277.57,277.08,277.54,3813.0,256.3305,256.7838,256.3305,256.7561,3813.0
2021-11-22 10:30:00,277.66,277.89,277.5,277.54,9958.0,256.8671,257.0799,256.7191,256.7561,9958.0
2021-11-22 10:35:00,277.54,277.54,277.14,277.37,3814.0,256.7561,256.7561,256.386,256.5988,3814.0
2021-11-22 10:40:00,277.28,277.36,277.04,277.22,5670.0,256.5155,256.5895,256.2935,256.46,5670.0
2021-11-22 10:45:00,277.26,277.55,277.26,277.47,4773.0,256.497,256.7653,256.497,256.6913,4773.0
2021-11-22 10:50:00,277.36,277.42,277.22,277.42,2632.0,256.5895,256.6451,256.46,256.6451,2632.0
2021-11-22 10:55:00,277.35,277.7,277.32,277.5,2735.0,256.5803,256.9041,256.5525,256.7191,2735.0
2021-11-22 11:00:00,277.48,277.75,277.2,277.75,4862.0,256.7006,256.9503,256.4415,256.9503,4862.0
2021-11-22 11:05:00,277.78,277.82,277.3,277.34,4299.0,256.9781,257.0151,256.534,256.571,4299.0
2021-11-22 11:10:00,277.28,277.91,277.13,277.9,3087.0,256.5155,257.0984,256.3768,257.0891,3087.0
2021-11-22 11:15:00,277.99,278.13,277.9,278.07,5149.0,257.1724,257.3019,257.0891,257.2464,5149.0
2021-11-22 11:20:00,278.15,278.29,277.87,277.88,12558.0,257.3204,257.4499,257.0614,257.0706,12558.0
2021-11-22 11:25:00,277.89,278.33,277.84,278.27,6446.0,257.0799,257.4869,257.0336,257.4314,6446.0
2021-11-22 11:30:00,278.25,278.78,278.25,278.78,4222.0,257.4129,257.9032,257.4129,257.9032,4222.0
2021-11-22 11:35:00,278.76,278.97,278.61,278.89,4877.0,257.8847,258.079,257.7459,258.005,4877.0
2021-11-22 11:40:00,278.88,279.6,278.88,279.5,8510.0,257.9957,258.6618,257.9957,258.5693,8510.0
2021-11-22 11:45:00,279.62,279.63,279.28,279.4,5385.0,258.6803,258.6896,258.3658,258.4768,5385.0
2021-11-22 11:50:00,279.4,279.4,278.57,278.71,4765.0,258.4768,258.4768,257.7089,257.8385,4765.0
2021-11-22 11:55:00,278.73,278.73,278.2,278.37,2999.0,257.857,257.857,257.3666,257.5239,2999.0
2021-11-22 12:00:00,278.3,278.56,278.3,278.34,1658.0,257.4592,257.6997,257.4592,257.4962,1658.0
2021-11-22 12:05:00,278.38,279.03,278.38,279.03,2387.0,257.5332,258.1345,257.5332,258.1345,2387.0
2021-11-22 12:10:00,279.03,279.46,279.03,279.22,2276.0,258.1345,258.5323,258.1345,258.3103,2276.0
2021-11-22 12:15:00,279.37,279.37,278.82,278.95,2678.0,258.449,258.449,257.9402,258.0605,2678.0
2021-11-22 12:20:00,278.92,278.98,278.81,278.81,906.0,258.0327,258.0882,257.931,257.931,906.0
2021-11-22 12:25:00,278.49,278.62,278.34,278.43,2112.0,257.6349,257.7552,257.4962,257.5794,2112.0
2021-11-22 12:30:00,278.39,278.39,278.05,278.34,2922.0,257.5424,257.5424,257.2279,257.4962,2922.0
2021-11-22 12:35:00,278.34,278.38,278.22,278.35,3390.0,257.4962,257.5332,257.3851,257.5054,3390.0
2021-11-22 12:40:00,278.32,278.32,278.12,278.22,3194.0,257.4777,257.4777,257.2926,257.3851,3194.0
2021-11-22 12:45:00,278.16,278.27,277.94,278.24,4528.0,257.3296,257.4314,257.1261,257.4036,4528.0
2021-11-22 12:50:00,278.09,278.16,277.94,277.94,3188.0,257.2649,257.3296,257.1261,257.1261,3188.0
2021-11-22 12:55:00,278.01,278.05,277.7,277.76,1461.0,257.1909,257.2279,256.9041,256.9596,1461.0
2021-11-22 13:00:00,277.75,278.26,277.75,278.11,2632.0,256.9503,257.4222,256.9503,257.2834,2632.0
2021-11-22 13:05:00,278.03,278.04,277.87,277.87,539.0,257.2094,257.2186,257.0614,257.0614,539.0
2021-11-22 13:10:00,277.95,278.11,277.86,277.86,1503.0,257.1354,257.2834,257.0521,257.0521,1503.0
2021-11-22 13:15:00,277.89,277.89,277.64,277.82,2000.0,257.0799,257.0799,256.8486,257.0151,2000.0
2021-11-22 13:20:00,277.71,277.79,277.71,277.73,1070.0,256.9133,256.9873,256.9133,256.9318,1070.0
2021-11-22 13:25:00,277.77,278.05,277.74,278.05,6210.0,256.9688,257.2279,256.9411,257.2279,6210.0
2021-11-22 13:30:00,278.15,278.27,278.08,278.15,3588.0,257.3204,257.4314,257.2556,257.3204,3588.0
2021-11-22 13:35:00,277.84,278.18,277.84,277.97,2357.0,257.0336,257.3481,257.0336,257.1539,2357.0
2021-11-22 13:40:00,277.94,278.01,277.9,278.0,1000.0,257.1261,257.1909,257.0891,257.1816,1000.0
2021-11-22 13:45:00,278.11,278.23,278.04,278.18,1600.0,257.2834,257.3944,257.2186,257.3481,1600.0
2021-11-22 13:50:00,277.99,278.27,277.83,278.26,3235.0,257.1724,257.4314,257.0244,257.4222,3235.0
2021-11-22 13:55:00,278.25,278.31,278.15,278.24,4905.0,257.4129,257.4684,257.3204,257.4036,4905.0
2021-11-22 14:00:00,278.15,278.54,278.15,278.54,2295.0,257.3204,257.6812,257.3204,257.6812,2295.0
2021-11-22 14:05:00,278.56,278.66,278.53,278.54,3089.0,257.6997,257.7922,257.6719,257.6812,3089.0
2021-11-22 14:10:00,278.5,278.54,278.38,278.54,700.0,257.6442,257.6812,257.5332,257.6812,700.0
2021-11-22 14:15:00,278.47,278.89,278.46,278.75,3705.0,257.6164,258.005,257.6072,257.8755,3705.0
2021-11-22 14:20:00,278.8,278.83,278.63,278.68,3303.0,257.9217,257.9495,257.7644,257.8107,3303.0
2021-11-22 14:25:00,278.67,279.03,278.67,279.03,2306.0,257.8014,258.1345,257.8014,258.1345,2306.0
2021-11-22 14:30:00,279.06,279.13,278.75,278.87,4830.0,258.1622,258.227,257.8755,257.9865,4830.0
2021-11-22 14:35:00,278.93,279.17,278.93,279.02,3227.0,258.042,258.264,258.042,258.1252,3227.0
2021-11-22 14:40:00,278.98,278.98,278.72,278.74,5485.0,258.0882,258.0882,257.8477,257.8662,5485.0
2021-11-22 14:45:00,278.7,278.76,278.48,278.66,4031.0,257.8292,257.8847,257.6257,257.7922,4031.0
2021-11-22 14:50:00,278.6,278.74,278.37,278.56,2876.0,257.7367,257.8662,257.5239,257.6997,2876.0
2021-11-22 14:55:00,278.62,278.62,278.3,278.3,3065.0,257.7552,257.7552,257.4592,257.4592,3065.0
2021-11-22 15:00:00,278.21,278.54,278.21,278.47,2694.0,257.3759,257.6812,257.3759,257.6164,2694.0
2021-11-22 15:05:00,278.5,278.8,278.5,278.67,5054.0,257.6442,257.9217,257.6442,257.8014,5054.0
2021-11-22 15:10:00,278.7,278.71,278.37,278.41,3661.0,257.8292,257.8385,257.5239,257.5609,3661.0
2021-11-22 15:15:00,278.34,278.34,278.08,278.11,1530.0,257.4962,257.4962,257.2556,257.2834,1530.0
2021-11-22 15:20:00,278.11,278.27,278.1,278.13,2777.0,257.2834,257.4314,257.2741,257.3019,2777.0
2021-11-22 15:25:00,278.08,278.24,278.08,278.17,3279.0,257.2556,257.4036,257.2556,257.3389,3279.0
2021-11-22 15:30:00,278.17,278.17,277.93,278.11,7255.0,257.3389,257.3389,257.1169,257.2834,7255.0
2021-11-22 15:35:00,278.09,278.28,278.04,278.17,6469.0,257.2649,257.4407,257.2186,257.3389,6469.0
2021-11-22 15:40:00,278.25,278.29,277.83,277.89,5312.0,257.4129,257.4499,257.0244,257.0799,5312.0
2021-11-22 15:45:00,277.91,278.16,277.68,277.77,7089.0,257.0984,257.3296,256.8856,256.9688,7089.0
2021-11-22 15:50:00,277.94,277.94,277.32,277.49,13508.0,257.1261,257.1261,256.5525,256.7098,13508.0
2021-11-22 15:55:00,277.41,277.44,277.0,277.09,41403.0,256.6358,256.6636,256.2565,256.3398,41403.0
2021-11-23 09:30:00,276.67,276.67,275.61,275.92,13017.0,255.9512,255.9512,254.9706,255.2574,13017.0
2021-11-23 09:35:00,275.13,276.63,274.68,276.63,3378.0,254.5265,255.9142,254.1102,255.9142,3378.0
2021-11-23 09:40:00,276.99,277.29,276.79,277.29,600.0,256.2473,256.5248,256.0622,256.5248,600.0
2021-11-23 09:45:00,277.9,278.21,277.77,278.18,2274.0,257.0891,257.3759,256.9688,257.3481,2274.0
2021-11-23 09:50:00,278.21,278.82,277.92,278.82,1238.0,257.3759,257.9402,257.1076,257.9402,1238.0
2021-11-23 09:55:00,278.91,279.42,278.75,279.1,6749.0,258.0235,258.4953,257.8755,258.1992,6749.0
2021-11-23 10:00:00,278.85,278.86,278.39,278.85,2082.0,257.968,257.9772,257.5424,257.968,2082.0
2021-11-23 10:05:00,278.8,279.07,278.48,278.91,3947.0,257.9217,258.1715,257.6257,258.0235,3947.0
2021-11-23 10:10:00,279.09,279.39,278.57,278.67,3755.0,258.19,258.4675,257.7089,257.8014,3755.0
2021-11-23 10:15:00,278.68,279.07,278.52,278.79,5511.0,257.8107,258.1715,257.6627,257.9125,5511.0
2021-11-23 10:20:00,279.03,279.31,278.93,279.17,3703.0,258.1345,258.3935,258.042,258.264,3703.0
2021-11-23 10:25:00,279.38,279.53,279.08,279.29,2927.0,258.4583,258.597,258.1807,258.375,2927.0
2021-11-23 10:30:00,279.13,279.22,278.85,278.85,4262.0,258.227,258.3103,257.968,257.968,4262.0
2021-11-23 10:35:00,278.8,278.89,278.64,278.89,3393.0,257.9217,258.005,257.7737,258.005,3393.0
2021-11-23 10:40:00,279.17,279.4,279.17,279.4,1253.0,258.264,258.4768,258.264,258.4768,1253.0
2021-11-23 10:45:00,279.41,279.86,279.41,279.86,5910.0,258.486,258.9023,258.486,258.9023,5910.0
2021-11-23 10:50:00,279.81,279.81,279.21,279.5,3877.0,258.8561,258.8561,258.301,258.5693,3877.0
2021-11-23 10:55:00,279.35,279.35,278.89,279.08,92502.0,258.4305,258.4305,258.005,258.1807,92502.0
2021-11-23 11:00:00,279.07,279.15,278.39,278.56,4954.0,258.1715,258.2455,257.5424,257.6997,4954.0
2021-11-23 11:05:00,278.54,279.2,278.44,279.2,1800.0,257.6812,258.2918,257.5887,258.2918,1800.0
2021-11-23 11:10:00,279.02,279.2,278.43,279.05,20782.0,258.1252,258.2918,257.5794,258.153,20782.0
2021-11-23 11:15:00,278.95,279.18,278.9,278.97,3420.0,258.0605,258.2733,258.0142,258.079,3420.0
2021-11-23 11:20:00,278.91,279.04,278.47,278.51,4151.0,258.0235,258.1437,257.6164,257.6534,4151.0
2021-11-23 11:25:00,278.61,278.73,278.24,278.42,2695.0,257.7459,257.857,257.4036,257.5702,2695.0
2021-11-23 11:30:00,278.58,278.6,278.45,278.45,900.0,257.7182,257.7367,257.5979,257.5979,900.0
2021-11-23 11:35:00,278.42,278.42,277.92,278.38,12547.0,257.5702,257.5702,257.1076,257.5332,12547.0
2021-11-23 11:40:00,278.5,278.51,278.23,278.23,2361.0,257.6442,257.6534,257.3944,257.3944,2361.0
2021-11-23 11:45:00,278.35,278.86,278.32,278.86,2993.0,257.5054,257.9772,257.4777,257.9772,2993.0
2021-11-23 11:50:00,278.97,278.99,278.59,278.65,1684.0,258.079,258.0975,257.7274,257.7829,1684.0
2021-11-23 11:55:00,278.83,278.83,278.3,278.33,2792.0,257.9495,257.9495,257.4592,257.4869,2792.0
2021-11-23 12:00:00,278.36,278.44,278.01,278.28,7290.0,257.5147,257.5887,257.1909,257.4407,7290.0
2021-11-23 12:05:00,278.15,278.34,278.05,278.34,1103.0,257.3204,257.4962,257.2279,257.4962,1103.0
2021-11-23 12:10:00,278.19,278.31,277.63,277.67,2428.0,257.3574,257.4684,256.8393,256.8763,2428.0
2021-11-23 12:15:00,277.74,277.94,277.66,277.77,2251.0,256.9411,257.1261,256.8671,256.9688,2251.0
2021-11-23 12:20:00,277.92,278.26,277.92,278.09,4564.0,257.1076,257.4222,257.1076,257.2649,4564.0
2021-11-23 12:25:00,278.15,278.49,278.13,278.44,4487.0,257.3204,257.6349,257.3019,257.5887,4487.0
2021-11-23 12:30:00,278.55,278.55,278.01,278.01,4146.0,257.6904,257.6904,257.1909,257.1909,4146.0
2021-11-23 12:35:00,278.01,278.12,277.74,277.96,2908.0,257.1909,257.2926,256.9411,257.1446,2908.0
2021-11-23 12:40:00,278.0,278.13,277.93,278.09,3589.0,257.1816,257.3019,257.1169,257.2649,3589.0
2021-11-23 12:45:00,278.01,278.48,277.9,278.36,8716.0,257.1909,257.6257,257.0891,257.5147,8716.0
2021-11-23 12:50:00,278.32,278.48,278.24,278.42,3999.0,257.4777,257.6257,257.4036,257.5702,3999.0
2021-11-23 12:55:00,278.42,278.48,277.87,277.87,7268.0,257.5702,257.6257,257.0614,257.0614,7268.0
2021-11-23 13:00:00,277.82,277.88,277.45,277.67,5629.0,257.0151,257.0706,256.6728,256.8763,5629.0
2021-11-23 13:05:00,277.51,277.86,277.4,277.59,1184.0,256.7283,257.0521,256.6266,256.8023,1184.0
2021-11-23 13:10:00,277.56,277.74,277.48,277.48,2742.0,256.7746,256.9411,256.7006,256.7006,2742.0
2021-11-23 13:15:00,277.56,277.6,277.3,277.43,1726.0,256.7746,256.8116,256.534,256.6543,1726.0
2021-11-23 13:20:00,277.31,277.82,277.31,277.74,1400.0,256.5433,257.0151,256.5433,256.9411,1400.0
2021-11-23 13:25:00,277.69,277.92,277.6,277.6,2964.0,256.8948,257.1076,256.8116,256.8116,2964.0
2021-11-23 13:30:00,277.56,277.69,277.56,277.6,1840.0,256.7746,256.8948,256.7746,256.8116,1840.0
2021-11-23 13:35:00,277.51,277.61,277.28,277.61,3176.0,256.7283,256.8208,256.5155,256.8208,3176.0
2021-11-23 13:40:00,277.56,277.67,277.54,277.62,2090.0,256.7746,256.8763,256.7561,256.8301,2090.0
2021-11-23 13:45:00,277.66,278.15,277.62,278.04,3787.0,256.8671,257.3204,256.8301,257.2186,3787.0
2021-11-23 13:50:00,277.96,278.25,277.96,278.04,5978.0,257.1446,257.4129,257.1446,257.2186,5978.0
2021-11-23 13:55:00,277.96,278.02,277.83,277.84,2201.0,257.1446,257.2001,257.0244,257.0336,2201.0
2021-11-23 14:00:00,277.94,278.0,277.86,278.0,1108.0,257.1261,257.1816,257.0521,257.1816,1108.0
2021-11-23 14:05:00,277.91,278.21,277.83,278.15,2753.0,257.0984,257.3759,257.0244,257.3204,2753.0
2021-11-23 14:10:00,278.36,278.44,278.35,278.4,913.0,257.5147,257.5887,257.5054,257.5517,913.0
2021-11-23 14:15:00,278.39,278.52,278.33,278.37,2340.0,257.5424,257.6627,257.4869,257.5239,2340.0
2021-11-23 14:20:00,278.45,278.6,278.34,278.54,1714.0,257.5979,257.7367,257.4962,257.6812,1714.0
2021-11-23 14:25:00,278.61,278.62,278.38,278.4,2825.0,257.7459,257.7552,257.5332,257.5517,2825.0
2021-11-23 14:30:00,278.44,278.45,277.77,277.88,3973.0,257.5887,257.5979,256.9688,257.0706,3973.0
2021-11-23 14:35:00,277.83,278.1,277.83,277.92,1800.0,257.0244,257.2741,257.0244,257.1076,1800.0
2021-11-23 14:40:00,277.91,278.36,277.91,278.36,2172.0,257.0984,257.5147,257.0984,257.5147,2172.0
2021-11-23 14:45:00,278.43,278.69,278.42,278.69,3043.0,257.5794,257.82,257.5702,257.82,3043.0
2021-11-23 14:50:00,278.56,279.0,278.49,278.86,3721.0,257.6997,258.1067,257.6349,257.9772,3721.0
2021-11-23 14:55:00,278.89,278.94,278.68,278.81,3166.0,258.005,258.0512,257.8107,257.931,3166.0
2021-11-23 15:00:00,278.7,279.0,278.7,278.97,15255.0,257.8292,258.1067,257.8292,258.079,15255.0
2021-11-23 15:05:00,278.99,279.0,278.78,278.98,15979.0,258.0975,258.1067,257.9032,258.0882,15979.0
2021-11-23 15:10:00,278.91,278.95,278.6,278.67,2410.0,258.0235,258.0605,257.7367,257.8014,2410.0
2021-11-23 15:15:00,278.66,278.72,278.45,278.5,3207.0,257.7922,257.8477,257.5979,257.6442,3207.0
2021-11-23 15:20:00,278.62,278.63,278.28,278.3,4200.0,257.7552,257.7644,257.4407,257.4592,4200.0
2021-11-23 15:25:00,278.24,278.35,278.0,278.17,11507.0,257.4036,257.5054,257.1816,257.3389,11507.0
2021-11-23 15:30:00,278.14,278.9,278.14,278.69,4929.0,257.3111,258.0142,257.3111,257.82,4929.0
2021-11-23 15:35:00,278.63,279.11,278.57,278.99,5344.0,257.7644,258.2085,257.7089,258.0975,5344.0
2021-11-23 15:40:00,278.98,279.19,278.93,278.93,5024.0,258.0882,258.2825,258.042,258.042,5024.0
2021-11-23 15:45:00,278.94,279.0,278.78,278.87,11604.0,258.0512,258.1067,257.9032,257.9865,11604.0
2021-11-23 15:50:00,278.87,279.5,278.87,279.44,27103.0,257.9865,258.5693,257.9865,258.5138,27103.0
2021-11-23 15:55:00,279.49,279.75,278.98,279.6,126094.0,258.56,258.8006,258.0882,258.6618,126094.0
2021-11-24 09:30:00,277.71,279.04,277.14,278.83,18179.0,256.9133,258.1437,256.386,257.9495,18179.0
2021-11-24 09:35:00,279.5,279.97,279.01,279.16,3794.0,258.5693,259.0041,258.116,258.2548,3794.0
2021-11-24 09:40:00,278.76,278.88,278.43,278.46,2656.0,257.8847,257.9957,257.5794,257.6072,2656.0
2021-11-24 09:45:00,278.55,278.77,278.49,278.49,502.0,257.6904,257.894,257.6349,257.6349,502.0
2021-11-24 09:50:00,278.21,278.55,277.66,277.66,6466.0,257.3759,257.6904,256.8671,256.8671,6466.0
2021-11-24 09:55:00,277.73,278.22,277.62,278.14,2735.0,256.9318,257.3851,256.8301,257.3111,2735.0
2021-11-24 10:00:00,277.99,278.34,277.72,278.26,4502.0,257.1724,257.4962,256.9226,257.4222,4502.0
2021-11-24 10:05:00,278.49,278.62,278.44,278.49,19106.0,257.6349,257.7552,257.5887,257.6349,19106.0
2021-11-24 10:10:00,278.51,278.52,278.13,278.24,3877.0,257.6534,257.6627,257.3019,257.4036,3877.0
2021-11-24 10:15:00,278.22,278.49,278.18,278.29,3186.0,257.3851,257.6349,257.3481,257.4499,3186.0
2021-11-24 10:20:00,278.3,278.33,278.27,278.32,2030.0,257.4592,257.4869,257.4314,257.4777,2030.0
2021-11-24 10:25:00,278.32,278.89,278.32,278.81,28939.0,257.4777,258.005,257.4777,257.931,28939.0
2021-11-24 10:30:00,278.82,278.83,278.49,278.57,7358.0,257.9402,257.9495,257.6349,257.7089,7358.0
2021-11-24 10:35:00,278.53,278.9,278.52,278.6,939.0,257.6719,258.0142,257.6627,257.7367,939.0
2021-11-24 10:40:00,278.68,278.68,278.28,278.33,2153.0,257.8107,257.8107,257.4407,257.4869,2153.0
2021-11-24 10:45:00,278.36,278.57,278.28,278.57,1423.0,257.5147,257.7089,257.4407,257.7089,1423.0
2021-11-24 10:50:00,278.64,279.06,278.64,278.91,3772.0,257.7737,258.1622,257.7737,258.0235,3772.0
2021-11-24 10:55:00,279.15,279.16,278.72,278.72,1426.0,258.2455,258.2548,257.8477,257.8477,1426.0
2021-11-24 11:00:00,278.55,279.07,278.54,278.68,3753.0,257.6904,258.1715,257.6812,257.8107,3753.0
2021-11-24 11:05:00,278.68,279.15,278.68,278.95,2375.0,257.8107,258.2455,257.8107,258.0605,2375.0
2021-11-24 11:10:00,279.01,279.17,278.85,278.89,3170.0,258.116,258.264,257.968,258.005,3170.0
2021-11-24 11:15:00,279.03,279.38,278.87,279.37,2749.0,258.1345,258.4583,257.9865,258.449,2749.0
2021-11-24 11:20:00,279.15,279.38,278.72,278.73,4264.0,258.2455,258.4583,257.8477,257.857,4264.0
2021-11-24 11:25:00,278.74,278.75,277.92,278.19,2746.0,257.8662,257.8755,257.1076,257.3574,2746.0
2021-11-24 11:30:00,278.23,278.41,278.15,278.3,2395.0,257.3944,257.5609,257.3204,257.4592,2395.0
2021-11-24 11:35:00,278.21,278.21,277.71,277.96,1853.0,257.3759,257.3759,256.9133,257.1446,1853.0
2021-11-24 11:40:00,277.78,277.78,277.44,277.44,878.0,256.9781,256.9781,256.6636,256.6636,878.0
2021-11-24 11:45:00,277.39,277.67,277.25,277.57,3305.0,256.6173,256.8763,256.4878,256.7838,3305.0
2021-11-24 11:50:00,277.46,277.49,277.27,277.41,1403.0,256.6821,256.7098,256.5063,256.6358,1403.0
2021-11-24 11:55:00,277.3,277.36,277.03,277.03,3200.0,256.534,256.5895,256.2843,256.2843,3200.0
2021-11-24 12:00:00,277.11,277.38,277.04,277.38,5517.0,256.3583,256.6081,256.2935,256.6081,5517.0
2021-11-24 12:05:00,277.46,277.72,277.46,277.62,3885.0,256.6821,256.9226,256.6821,256.8301,3885.0
2021-11-24 12:10:00,277.52,277.63,277.37,277.62,4562.0,256.7376,256.8393,256.5988,256.8301,4562.0
2021-11-24 12:15:00,277.51,277.51,277.26,277.26,2302.0,256.7283,256.7283,256.497,256.497,2302.0
2021-11-24 12:20:00,277.25,277.49,277.25,277.47,3326.0,256.4878,256.7098,256.4878,256.6913,3326.0
2021-11-24 12:25:00,277.46,277.46,277.17,277.21,3388.0,256.6821,256.6821,256.4138,256.4508,3388.0
2021-11-24 12:30:00,277.27,277.61,277.27,277.5,3772.0,256.5063,256.8208,256.5063,256.7191,3772.0
2021-11-24 12:35:00,277.56,277.62,277.55,277.62,1439.0,256.7746,256.8301,256.7653,256.8301,1439.0
2021-11-24 12:40:00,277.56,277.72,277.54,277.55,4607.0,256.7746,256.9226,256.7561,256.7653,4607.0
2021-11-24 12:45:00,277.53,277.84,277.47,277.84,5216.0,256.7468,257.0336,256.6913,257.0336,5216.0
2021-11-24 12:50:00,277.8,277.98,277.71,277.97,4049.0,256.9966,257.1631,256.9133,257.1539,4049.0
2021-11-24 12:55:00,278.02,278.35,278.0,278.27,3295.0,257.2001,257.5054,257.1816,257.4314,3295.0
2021-11-24 13:00:00,278.37,278.47,278.37,278.47,200.0,257.5239,257.6164,257.5239,257.6164,200.0
2021-11-24 13:05:00,278.51,278.75,278.43,278.65,1214.0,257.6534,257.8755,257.5794,257.7829,1214.0
2021-11-24 13:10:00,278.64,278.79,278.64,278.79,1754.0,257.7737,257.9125,257.7737,257.9125,1754.0
2021-11-24 13:15:00,278.79,279.02,278.77,278.77,8101.0,257.9125,258.1252,257.894,257.894,8101.0
2021-11-24 13:20:00,278.84,278.88,278.76,278.79,5116.0,257.9587,257.9957,257.8847,257.9125,5116.0
2021-11-24 13:25:00,278.81,278.81,278.42,278.42,2088.0,257.931,257.931,257.5702,257.5702,2088.0
2021-11-24 13:30:00,278.5,278.6,278.37,278.59,3353.0,257.6442,257.7367,257.5239,257.7274,3353.0
2021-11-24 13:35:00,278.49,278.61,278.4,278.49,1696.0,257.6349,257.7459,257.5517,257.6349,1696.0
2021-11-24 13:40:00,278.46,278.5,278.32,278.5,1080.0,257.6072,257.6442,257.4777,257.6442,1080.0
2021-11-24 13:45:00,278.48,278.73,278.44,278.73,2258.0,257.6257,257.857,257.5887,257.857,2258.0
2021-11-24 13:50:00,278.68,278.8,278.67,278.8,1512.0,257.8107,257.9217,257.8014,257.9217,1512.0
2021-11-24 13:55:00,278.65,278.66,278.36,278.43,2645.0,257.7829,257.7922,257.5147,257.5794,2645.0
2021-11-24 14:00:00,278.38,278.41,278.12,278.12,2714.0,257.5332,257.5609,257.2926,257.2926,2714.0
2021-11-24 14:05:00,278.26,278.29,277.93,278.17,2560.0,257.4222,257.4499,257.1169,257.3389,2560.0
2021-11-24 14:10:00,278.08,278.16,277.97,278.16,1376.0,257.2556,257.3296,257.1539,257.3296,1376.0
2021-11-24 14:15:00,278.24,278.37,278.24,278.36,1148.0,257.4036,257.5239,257.4036,257.5147,1148.0
2021-11-24 14:20:00,278.3,278.34,278.27,278.32,2079.0,257.4592,257.4962,257.4314,257.4777,2079.0
2021-11-24 14:25:00,278.29,278.29,278.03,278.15,3568.0,257.4499,257.4499,257.2094,257.3204,3568.0
2021-11-24 14:30:00,277.98,278.0,277.71,277.71,1486.0,257.1631,257.1816,256.9133,256.9133,1486.0
2021-11-24 14:35:00,277.83,277.97,277.76,277.97,3135.0,257.0244,257.1539,256.9596,257.1539,3135.0
2021-11-24 14:40:00,277.85,278.01,277.83,277.93,1304.0,257.0429,257.1909,257.0244,257.1169,1304.0
2021-11-24 14:45:00,278.21,278.28,278.21,278.28,642.0,257.3759,257.4407,257.3759,257.4407,642.0
2021-11-24 14:50:00,278.36,278.51,278.31,278.44,2427.0,257.5147,257.6534,257.4684,257.5887,2427.0
2021-11-24 14:55:00,278.44,278.51,278.35,278.51,2300.0,257.5887,257.6534,257.5054,257.6534,2300.0
2021-11-24 15:00:00,278.42,278.5,278.24,278.38,2941.0,257.5702,257.6442,257.4036,257.5332,2941.0
2021-11-24 15:05:00,278.38,278.64,278.38,278.64,2613.0,257.5332,257.7737,257.5332,257.7737,2613.0
2021-11-24 15:10:00,278.6,278.75,278.53,278.75,1053.0,257.7367,257.8755,257.6719,257.8755,1053.0
2021-11-24 15:15:00,278.73,278.79,278.66,278.66,1680.0,257.857,257.9125,257.7922,257.7922,1680.0
2021-11-24 15:20:00,278.69,278.73,278.5,278.5,2618.0,257.82,257.857,257.6442,257.6442,2618.0
2021-11-24 15:25:00,278.57,278.59,278.39,278.39,1934.0,257.7089,257.7274,257.5424,257.5424,1934.0
2021-11-24 15:30:00,278.41,278.41,278.18,278.25,2323.0,257.5609,257.5609,257.3481,257.4129,2323.0
2021-11-24 15:35:00,278.2,278.51,278.14,278.51,4665.0,257.3666,257.6534,257.3111,257.6534,4665.0
2021-11-24 15:40:00,278.43,278.48,278.16,278.22,4457.0,257.5794,257.6257,257.3296,257.3851,4457.0
2021-11-24 15:45:00,278.22,278.25,277.9,277.91,8122.0,257.3851,257.4129,257.0891,257.0984,8122.0
2021-11-24 15:50:00,277.83,278.21,277.83,278.12,13145.0,257.0244,257.3759,257.0244,257.2926,13145.0
2021-11-24 15:55:00,278.1,278.17,277.65,277.65,62540.0,257.2741,257.3389,256.8578,256.8578,62540.0
2021-11-26 09:30:00,271.25,271.71,270.33,270.58,17021.0,250.9371,251.3627,250.086,250.3173,17021.0
2021-11-26 09:35:00,270.73,271.84,270.05,270.05,8795.0,250.456,251.4829,249.827,249.827,8795.0
2021-11-26 09:40:00,270.02,270.39,268.76,269.43,10149.0,249.7992,250.1415,248.6336,249.2534,10149.0
2021-11-26 09:45:00,268.32,268.84,267.3,267.61,9735.0,248.2265,248.7076,247.2829,247.5697,9735.0
2021-11-26 09:50:00,267.1,268.41,267.1,268.27,11688.0,247.0979,248.3098,247.0979,248.1803,11688.0
2021-11-26 09:55:00,268.01,268.22,266.93,266.97,5808.0,247.9397,248.134,246.9406,246.9776,5808.0
2021-11-26 10:00:00,266.86,268.33,266.85,267.88,5514.0,246.8759,248.2358,246.8666,247.8195,5514.0
2021-11-26 10:05:00,268.17,269.27,268.16,269.23,9568.0,248.0878,249.1054,248.0785,249.0684,9568.0
2021-11-26 10:10:00,268.97,269.11,267.74,267.89,8413.0,248.8278,248.9574,247.69,247.8287,8413.0
2021-11-26 10:15:00,268.0,268.82,267.62,268.82,4758.0,247.9305,248.6891,247.5789,248.6891,4758.0
2021-11-26 10:20:00,268.54,269.84,268.53,269.4,4064.0,248.43,249.6327,248.4208,249.2256,4064.0
2021-11-26 10:25:00,269.35,270.08,268.83,270.08,4293.0,249.1794,249.8547,248.6983,249.8547,4293.0
2021-11-26 10:30:00,270.19,270.35,269.82,270.31,3631.0,249.9565,250.1045,249.6142,250.0675,3631.0
2021-11-26 10:35:00,270.15,270.75,270.15,270.38,3350.0,249.9195,250.4745,249.9195,250.1323,3350.0
2021-11-26 10:40:00,270.22,270.22,269.61,269.89,7450.0,249.9842,249.9842,249.4199,249.6789,7450.0
2021-11-26 10:45:00,269.79,269.85,268.84,269.2,4816.0,249.5864,249.6419,248.7076,249.0406,4816.0
2021-11-26 10:50:00,269.63,269.63,269.04,269.24,1747.0,249.4384,249.4384,248.8926,249.0776,1747.0
2021-11-26 10:55:00,269.19,269.44,268.87,269.39,2730.0,249.0314,249.2626,248.7353,249.2164,2730.0
2021-11-26 11:00:00,269.31,269.31,268.7,268.81,6210.0,249.1424,249.1424,248.5781,248.6798,6210.0
2021-11-26 11:05:00,268.87,269.72,268.86,269.72,3516.0,248.7353,249.5217,248.7261,249.5217,3516.0
2021-11-26 11:10:00,269.66,269.66,269.16,269.32,4148.0,249.4662,249.4662,249.0036,249.1516,4148.0
2021-11-26 11:15:00,269.35,269.35,268.99,269.16,3979.0,249.1794,249.1794,248.8463,249.0036,3979.0
2021-11-26 11:20:00,269.25,269.4,269.02,269.39,2739.0,249.0869,249.2256,248.8741,249.2164,2739.0
2021-11-26 11:25:00,269.54,269.55,269.16,269.45,2645.0,249.3552,249.3644,249.0036,249.2719,2645.0
2021-11-26 11:30:00,269.34,269.34,268.92,268.99,4684.0,249.1701,249.1701,248.7816,248.8463,4684.0
2021-11-26 11:35:00,269.11,270.15,269.08,270.15,3425.0,248.9574,249.9195,248.9296,249.9195,3425.0
2021-11-26 11:40:00,270.25,270.36,269.65,269.78,4164.0,250.012,250.1138,249.4569,249.5772,4164.0
2021-11-26 11:45:00,269.68,269.87,269.53,269.54,3824.0,249.4847,249.6604,249.3459,249.3552,3824.0
2021-11-26 11:50:00,269.69,269.69,268.36,268.51,4776.0,249.4939,249.4939,248.2635,248.4023,4776.0
2021-11-26 11:55:00,268.5,268.98,268.46,268.78,2779.0,248.393,248.8371,248.356,248.6521,2779.0
2021-11-26 12:00:00,268.91,269.22,268.76,268.92,4775.0,248.7723,249.0591,248.6336,248.7816,4775.0
2021-11-26 12:05:00,269.14,269.48,268.85,269.32,4882.0,248.9851,249.2997,248.7168,249.1516,4882.0
2021-11-26 12:10:00,269.27,270.06,269.26,269.83,2606.0,249.1054,249.8362,249.0961,249.6234,2606.0
2021-11-26 12:15:00,269.84,269.84,269.58,269.73,3185.0,249.6327,249.6327,249.3922,249.5309,3185.0
2021-11-26 12:20:00,269.64,270.1,269.64,269.98,5407.0,249.4477,249.8732,249.4477,249.7622,5407.0
2021-11-26 12:25:00,269.94,270.55,269.94,270.4,3741.0,249.7252,250.2895,249.7252,250.1508,3741.0
2021-11-26 12:30:00,270.62,270.9,270.33,270.9,3491.0,250.3543,250.6133,250.086,250.6133,3491.0
2021-11-26 12:35:00,271.01,271.3,270.8,270.97,17252.0,250.7151,250.9834,250.5208,250.6781,17252.0
2021-11-26 12:40:00,270.91,271.1,270.67,270.69,9479.0,250.6226,250.7983,250.4005,250.419,9479.0
2021-11-26 12:45:00,270.59,270.61,269.91,270.05,21835.0,250.3265,250.345,249.6975,249.827,21835.0
2021-11-26 12:50:00,270.05,270.05,268.7,268.71,17444.0,249.827,249.827,248.5781,248.5873,17444.0
2021-11-26 12:55:00,268.78,270.17,268.78,270.0,49561.0,248.6521,249.938,248.6521,249.7807,49561.0
2021-11-29 09:30:00,272.43,272.72,271.41,272.0,14194.0,252.0287,252.297,251.0851,251.6309,14194.0
2021-11-29 09:35:00,272.33,272.9,271.48,271.78,11687.0,251.9362,252.4635,251.1499,251.4274,11687.0
2021-11-29 09:40:00,271.8,272.26,271.38,271.49,2290.0,251.4459,251.8715,251.0574,251.1591,2290.0
2021-11-29 09:45:00,271.84,272.53,271.48,272.33,3561.0,251.4829,252.1212,251.1499,251.9362,3561.0
2021-11-29 09:50:00,272.15,272.43,271.46,271.88,6179.0,251.7697,252.0287,251.1314,251.5199,6179.0
2021-11-29 09:55:00,271.64,271.98,271.22,271.98,5804.0,251.2979,251.6124,250.9094,251.6124,5804.0
2021-11-29 10:00:00,271.98,272.23,271.48,272.05,4038.0,251.6124,251.8437,251.1499,251.6772,4038.0
2021-11-29 10:05:00,272.0,272.61,271.79,271.89,11737.0,251.6309,252.1953,251.4367,251.5292,11737.0
2021-11-29 10:10:00,271.89,272.0,271.32,271.36,6920.0,251.5292,251.6309,251.0019,251.0389,6920.0
2021-11-29 10:15:00,271.28,271.53,270.91,271.3,4067.0,250.9649,251.1961,250.6226,250.9834,4067.0
2021-11-29 10:20:00,271.2,271.52,271.18,271.51,4004.0,250.8908,251.1869,250.8723,251.1776,4004.0
2021-11-29 10:25:00,271.37,271.48,270.63,270.94,4492.0,251.0481,251.1499,250.3635,250.6503,4492.0
2021-11-29 10:30:00,271.16,271.33,270.97,271.07,5068.0,250.8538,251.0111,250.6781,250.7706,5068.0
2021-11-29 10:35:00,271.16,271.31,270.85,271.02,3330.0,250.8538,250.9926,250.5671,250.7243,3330.0
2021-11-29 10:40:00,270.75,270.92,270.1,270.1,3430.0,250.4745,250.6318,249.8732,249.8732,3430.0
2021-11-29 10:45:00,270.33,270.45,269.9,270.24,6745.0,250.086,250.197,249.6882,250.0027,6745.0
2021-11-29 10:50:00,270.11,270.38,270.02,270.02,8121.0,249.8825,250.1323,249.7992,249.7992,8121.0
2021-11-29 10:55:00,270.05,270.16,269.37,269.68,4297.0,249.827,249.9287,249.1979,249.4847,4297.0
2021-11-29 11:00:00,269.88,270.65,269.88,270.65,9700.0,249.6697,250.382,249.6697,250.382,9700.0
2021-11-29 11:05:00,270.75,271.17,270.75,271.17,3758.0,250.4745,250.8631,250.4745,250.8631,3758.0
2021-11-29 11:10:00,271.16,271.39,270.95,271.39,8678.0,250.8538,251.0666,250.6596,251.0666,8678.0
2021-11-29 11:15:00,271.5,271.63,271.4,271.45,3492.0,251.1684,251.2886,251.0759,251.1221,3492.0
2021-11-29 11:20:00,271.52,272.17,271.52,271.95,6296.0,251.1869,251.7882,251.1869,251.5847,6296.0
2021-11-29 11:25:00,271.87,272.03,271.57,271.59,4994.0,251.5107,251.6587,251.2331,251.2516,4994.0
2021-11-29 11:30:00,271.62,272.09,271.61,272.0,4480.0,251.2794,251.7142,251.2701,251.6309,4480.0
2021-11-29 11:35:00,272.06,272.26,271.99,272.13,3984.0,251.6864,251.8715,251.6217,251.7512,3984.0
2021-11-29 11:40:00,272.17,272.26,271.73,271.9,6036.0,251.7882,251.8715,251.3812,251.5384,6036.0
2021-11-29 11:45:00,271.88,272.24,271.88,271.9,6706.0,251.5199,251.853,251.5199,251.5384,6706.0
2021-11-29 11:50:00,271.83,272.02,271.67,272.02,4698.0,251.4737,251.6494,251.3257,251.6494,4698.0
2021-11-29 11:55:00,272.09,272.36,272.07,272.14,2100.0,251.7142,251.964,251.6957,251.7605,2100.0
2021-11-29 12:00:00,272.21,272.61,272.2,272.61,2487.0,251.8252,252.1953,251.816,252.1953,2487.0
2021-11-29 12:05:00,272.62,272.65,272.48,272.54,3171.0,252.2045,252.2323,252.075,252.1305,3171.0
2021-11-29 12:10:00,272.46,272.47,272.19,272.19,3885.0,252.0565,252.0657,251.8067,251.8067,3885.0
2021-11-29 12:15:00,272.13,272.42,272.13,272.42,1823.0,251.7512,252.0195,251.7512,252.0195,1823.0
2021-11-29 12:20:00,272.42,272.84,272.35,272.75,4573.0,252.0195,252.408,251.9547,252.3248,4573.0
2021-11-29 12:25:00,272.78,272.81,272.39,272.39,3741.0,252.3525,252.3803,251.9917,251.9917,3741.0
2021-11-29 12:30:00,272.49,272.73,272.49,272.49,7591.0,252.0842,252.3063,252.0842,252.0842,7591.0
2021-11-29 12:35:00,272.4,272.7,272.4,272.55,2033.0,252.001,252.2785,252.001,252.1398,2033.0
2021-11-29 12:40:00,272.41,272.47,272.22,272.39,2613.0,252.0102,252.0657,251.8345,251.9917,2613.0
2021-11-29 12:45:00,272.32,272.51,272.24,272.46,2813.0,251.927,252.1027,251.853,252.0565,2813.0
2021-11-29 12:50:00,272.37,272.39,272.07,272.07,3647.0,251.9732,251.9917,251.6957,251.6957,3647.0
2021-11-29 12:55:00,272.12,272.33,272.06,272.19,3619.0,251.742,251.9362,251.6864,251.8067,3619.0
2021-11-29 13:00:00,272.31,272.35,272.15,272.19,3604.0,251.9177,251.9547,251.7697,251.8067,3604.0
2021-11-29 13:05:00,272.14,272.45,271.95,272.36,4440.0,251.7605,252.0472,251.5847,251.964,4440.0
2021-11-29 13:10:00,272.31,272.45,272.07,272.07,4359.0,251.9177,252.0472,251.6957,251.6957,4359.0
2021-11-29 13:15:00,272.18,272.18,271.88,271.94,3350.0,251.7975,251.7975,251.5199,251.5754,3350.0
2021-11-29 13:20:00,271.9,271.9,271.75,271.79,3314.0,251.5384,251.5384,251.3997,251.4367,3314.0
2021-11-29 13:25:00,271.73,272.02,271.69,271.91,3603.0,251.3812,251.6494,251.3442,251.5477,3603.0
2021-11-29 13:30:00,271.88,272.23,271.85,272.18,4193.0,251.5199,251.8437,251.4922,251.7975,4193.0
2021-11-29 13:35:00,272.3,272.3,271.75,271.79,4600.0,251.9085,251.9085,251.3997,251.4367,4600.0
2021-11-29 13:40:00,271.75,271.86,271.64,271.76,2762.0,251.3997,251.5014,251.2979,251.4089,2762.0
2021-11-29 13:45:00,271.68,271.68,271.37,271.37,1375.0,251.3349,251.3349,251.0481,251.0481,1375.0
2021-11-29 13:50:00,271.36,271.36,271.15,271.21,3198.0,251.0389,251.0389,250.8446,250.9001,3198.0
2021-11-29 13:55:00,271.22,271.25,271.08,271.08,1624.0,250.9094,250.9371,250.7798,250.7798,1624.0
2021-11-29 14:00:00,271.04,271.26,270.97,271.26,3583.0,250.7428,250.9464,250.6781,250.9464,3583.0
2021-11-29 14:05:00,271.26,271.3,270.88,270.95,4692.0,250.9464,250.9834,250.5948,250.6596,4692.0
2021-11-29 14:10:00,270.87,271.05,270.85,270.85,2199.0,250.5856,250.7521,250.5671,250.5671,2199.0
2021-11-29 14:15:00,271.03,271.09,270.56,270.67,10015.0,250.7336,250.7891,250.2988,250.4005,10015.0
2021-11-29 14:20:00,270.61,270.77,270.38,270.38,3125.0,250.345,250.493,250.1323,250.1323,3125.0
2021-11-29 14:25:00,270.52,270.52,270.08,270.21,5292.0,250.2618,250.2618,249.8547,249.975,5292.0
2021-11-29 14:30:00,270.27,270.53,270.09,270.09,7203.0,250.0305,250.271,249.864,249.864,7203.0
2021-11-29 14:35:00,270.14,270.88,270.05,270.72,6310.0,249.9102,250.5948,249.827,250.4468,6310.0
2021-11-29 14:40:00,270.83,271.2,270.71,271.07,7630.0,250.5486,250.8908,250.4375,250.7706,7630.0
2021-11-29 14:45:00,271.08,271.15,270.98,271.15,2714.0,250.7798,250.8446,250.6873,250.8446,2714.0
2021-11-29 14:50:00,271.21,271.47,271.03,271.03,6100.0,250.9001,251.1406,250.7336,250.7336,6100.0
2021-11-29 14:55:00,271.03,271.07,270.33,270.33,8501.0,250.7336,250.7706,250.086,250.086,8501.0
2021-11-29 15:00:00,270.27,270.57,270.27,270.46,7610.0,250.0305,250.308,250.0305,250.2063,7610.0
2021-11-29 15:05:00,270.41,270.67,270.39,270.66,5279.0,250.16,250.4005,250.1415,250.3913,5279.0
2021-11-29 15:10:00,270.64,270.9,270.61,270.72,5887.0,250.3728,250.6133,250.345,250.4468,5887.0
2021-11-29 15:15:00,270.74,270.79,270.57,270.61,5774.0,250.4653,250.5116,250.308,250.345,5774.0
2021-11-29 15:20:00,270.58,270.6,270.32,270.32,7059.0,250.3173,250.3358,250.0767,250.0767,7059.0
2021-11-29 15:25:00,270.24,270.3,270.0,270.21,4379.0,250.0027,250.0582,249.7807,249.975,4379.0
2021-11-29 15:30:00,270.19,270.23,269.81,270.23,5931.0,249.9565,249.9935,249.6049,249.9935,5931.0
2021-11-29 15:35:00,270.22,270.35,269.93,270.35,8341.0,249.9842,250.1045,249.716,250.1045,8341.0
2021-11-29 15:40:00,270.26,270.26,269.48,269.57,8233.0,250.0212,250.0212,249.2997,249.3829,8233.0
2021-11-29 15:45:00,269.63,269.64,269.26,269.36,12923.0,249.4384,249.4477,249.0961,249.1886,12923.0
2021-11-29 15:50:00,269.26,269.36,268.87,269.03,29511.0,249.0961,249.1886,248.7353,248.8834,29511.0
2021-11-29 15:55:00,269.02,269.34,268.58,268.75,88268.0,248.8741,249.1701,248.4671,248.6243,88268.0
2021-11-30 09:30:00,266.29,267.41,265.48,267.41,19058.0,246.3485,247.3847,245.5992,247.3847,19058.0
2021-11-30 09:35:00,266.99,267.55,266.47,267.24,7279.0,246.9961,247.5142,246.5151,247.2274,7279.0
2021-11-30 09:40:00,267.51,267.64,266.99,267.39,4796.0,247.4772,247.5974,246.9961,247.3662,4796.0
2021-11-30 09:45:00,267.28,267.66,266.62,266.78,5280.0,247.2644,247.6159,246.6538,246.8018,5280.0
2021-11-30 09:50:00,266.76,267.4,266.5,267.4,4582.0,246.7833,247.3754,246.5428,247.3754,4582.0
2021-11-30 09:55:00,267.73,267.98,267.41,267.56,4383.0,247.6807,247.912,247.3847,247.5234,4383.0
2021-11-30 10:00:00,267.42,268.61,267.13,268.31,8376.0,247.3939,248.4948,247.1256,248.2173,8376.0
2021-11-30 10:05:00,268.52,269.03,268.33,268.51,4336.0,248.4115,248.8834,248.2358,248.4023,4336.0
2021-11-30 10:10:00,268.61,268.93,268.16,268.82,3833.0,248.4948,248.7908,248.0785,248.6891,3833.0
2021-11-30 10:15:00,268.81,269.23,268.81,268.83,4567.0,248.6798,249.0684,248.6798,248.6983,4567.0
2021-11-30 10:20:00,268.6,268.63,267.54,267.55,2932.0,248.4856,248.5133,247.5049,247.5142,2932.0
2021-11-30 10:25:00,267.67,267.79,267.52,267.52,3869.0,247.6252,247.7362,247.4864,247.4864,3869.0
2021-11-30 10:30:00,267.68,268.42,267.63,268.36,3931.0,247.6344,248.319,247.5882,248.2635,3931.0
2021-11-30 10:35:00,268.59,268.68,268.03,268.35,5147.0,248.4763,248.5596,247.9582,248.2543,5147.0
2021-11-30 10:40:00,268.55,268.73,268.47,268.71,3020.0,248.4393,248.6058,248.3653,248.5873,3020.0
2021-11-30 10:45:00,268.56,268.8,268.11,268.16,2814.0,248.4485,248.6706,248.0322,248.0785,2814.0
2021-11-30 10:50:00,268.02,268.14,267.0,267.12,15940.0,247.949,248.06,247.0054,247.1164,15940.0
2021-11-30 10:55:00,267.11,267.56,266.94,266.94,13924.0,247.1071,247.5234,246.9499,246.9499,13924.0
2021-11-30 11:00:00,266.94,267.43,266.69,267.24,77853.0,246.9499,247.4032,246.7186,247.2274,77853.0
2021-11-30 11:05:00,267.16,267.52,267.12,267.46,4011.0,247.1534,247.4864,247.1164,247.4309,4011.0
2021-11-30 11:10:00,267.57,268.24,267.46,268.24,6802.0,247.5327,248.1525,247.4309,248.1525,6802.0
2021-11-30 11:15:00,268.15,268.43,267.9,268.07,4097.0,248.0693,248.3283,247.838,247.9952,4097.0
2021-11-30 11:20:00,268.12,268.58,267.7,267.71,3932.0,248.0415,248.4671,247.653,247.6622,3932.0
2021-11-30 11:25:00,267.78,267.97,267.47,267.65,6987.0,247.727,247.9027,247.4402,247.6067,6987.0
2021-11-30 11:30:00,267.57,267.75,267.39,267.56,4542.0,247.5327,247.6992,247.3662,247.5234,4542.0
2021-11-30 11:35:00,267.73,267.76,267.44,267.57,3685.0,247.6807,247.7085,247.4124,247.5327,3685.0
2021-11-30 11:40:00,267.42,267.42,266.74,266.84,10601.0,247.3939,247.3939,246.7648,246.8574,10601.0
2021-11-30 11:45:00,266.78,266.78,266.21,266.59,6942.0,246.8018,246.8018,246.2745,246.6261,6942.0
2021-11-30 11:50:00,266.59,266.63,266.09,266.15,7046.0,246.6261,246.6631,246.1635,246.219,7046.0
2021-11-30 11:55:00,266.0,266.68,265.82,266.68,2123.0,246.0803,246.7093,245.9137,246.7093,2123.0
2021-11-30 12:00:00,266.62,266.62,265.74,266.13,6239.0,246.6538,246.6538,245.8397,246.2005,6239.0
2021-11-30 12:05:00,266.15,266.15,265.88,265.95,3306.0,246.219,246.219,245.9692,246.034,3306.0
2021-11-30 12:10:00,266.02,266.2,265.55,266.06,5833.0,246.0988,246.2653,245.664,246.1358,5833.0
2021-11-30 12:15:00,266.09,266.87,266.09,266.64,5920.0,246.1635,246.8851,246.1635,246.6723,5920.0
2021-11-30 12:20:00,266.52,266.7,266.24,266.7,4064.0,246.5613,246.7278,246.3023,246.7278,4064.0
2021-11-30 12:25:00,266.79,267.14,266.76,267.0,5311.0,246.8111,247.1349,246.7833,247.0054,5311.0
2021-11-30 12:30:00,266.91,267.15,266.62,267.09,3762.0,246.9221,247.1441,246.6538,247.0886,3762.0
2021-11-30 12:35:00,267.31,267.33,266.96,267.12,4660.0,247.2922,247.3107,246.9684,247.1164,4660.0
2021-11-30 12:40:00,267.07,267.62,266.87,267.41,3514.0,247.0701,247.5789,246.8851,247.3847,3514.0
2021-11-30 12:45:00,267.31,267.31,266.83,266.83,2419.0,247.2922,247.2922,246.8481,246.8481,2419.0
2021-11-30 12:50:00,266.92,266.99,266.7,266.99,3341.0,246.9314,246.9961,246.7278,246.9961,3341.0
2021-11-30 12:55:00,266.85,266.93,266.39,266.51,6022.0,246.8666,246.9406,246.4411,246.5521,6022.0
2021-11-30 13:00:00,266.61,266.61,266.3,266.34,2000.0,246.6446,246.6446,246.3578,246.3948,2000.0
2021-11-30 13:05:00,266.34,266.71,266.34,266.47,7459.0,246.3948,246.7371,246.3948,246.5151,7459.0
2021-11-30 13:10:00,266.48,266.61,265.87,265.87,7582.0,246.5243,246.6446,245.96,245.96,7582.0
2021-11-30 13:15:00,265.91,266.19,265.82,266.07,5534.0,245.997,246.256,245.9137,246.145,5534.0
2021-11-30 13:20:00,265.92,266.73,265.92,266.73,4311.0,246.0062,246.7556,246.0062,246.7556,4311.0
2021-11-30 13:25:00,266.72,266.72,266.33,266.35,9144.0,246.7463,246.7463,246.3855,246.404,9144.0
2021-11-30 13:30:00,266.37,266.71,266.33,266.65,4631.0,246.4225,246.7371,246.3855,246.6816,4631.0
2021-11-30 13:35:00,266.65,267.05,266.64,266.78,2017.0,246.6816,247.0516,246.6723,246.8018,2017.0
2021-11-30 13:40:00,266.69,266.75,266.57,266.66,2246.0,246.7186,246.7741,246.6076,246.6908,2246.0
2021-11-30 13:45:00,266.74,266.86,266.64,266.77,2453.0,246.7648,246.8759,246.6723,246.7926,2453.0
2021-11-30 13:50:00,266.79,267.03,266.7,266.96,2350.0,246.8111,247.0331,246.7278,246.9684,2350.0
2021-11-30 13:55:00,267.14,267.14,266.96,267.07,2115.0,247.1349,247.1349,246.9684,247.0701,2115.0
2021-11-30 14:00:00,267.05,267.5,266.93,267.5,3232.0,247.0516,247.4679,246.9406,247.4679,3232.0
2021-11-30 14:05:00,267.37,267.37,266.94,267.31,3813.0,247.3477,247.3477,246.9499,247.2922,3813.0
2021-11-30 14:10:00,267.33,267.49,267.24,267.41,1820.0,247.3107,247.4587,247.2274,247.3847,1820.0
2021-11-30 14:15:00,267.47,267.57,267.12,267.12,5847.0,247.4402,247.5327,247.1164,247.1164,5847.0
2021-11-30 14:20:00,267.15,267.15,266.89,267.05,2584.0,247.1441,247.1441,246.9036,247.0516,2584.0
2021-11-30 14:25:00,266.98,267.07,266.39,266.39,4987.0,246.9869,247.0701,246.4411,246.4411,4987.0
2021-11-30 14:30:00,266.38,266.44,266.13,266.24,4663.0,246.4318,246.4873,246.2005,246.3023,4663.0
2021-11-30 14:35:00,266.23,266.39,266.06,266.24,11572.0,246.293,246.4411,246.1358,246.3023,11572.0
2021-11-30 14:40:00,266.35,266.42,266.09,266.19,2770.0,246.404,246.4688,246.1635,246.256,2770.0
2021-11-30 14:45:00,266.2,266.42,266.01,266.08,4496.0,246.2653,246.4688,246.0895,246.1543,4496.0
2021-11-30 14:50:00,266.08,266.17,265.69,265.8,18457.0,246.1543,246.2375,245.7935,245.8952,18457.0
2021-11-30 14:55:00,265.8,265.8,265.56,265.59,3750.0,245.8952,245.8952,245.6732,245.701,3750.0
2021-11-30 15:00:00,265.6,265.62,265.32,265.47,4733.0,245.7102,245.7287,245.4512,245.5899,4733.0
2021-11-30 15:05:00,265.38,265.47,264.88,264.88,11730.0,245.5067,245.5899,245.0441,245.0441,11730.0
2021-11-30 15:10:00,264.85,264.85,264.6,264.77,5743.0,245.0164,245.0164,244.7851,244.9424,5743.0
2021-11-30 15:15:00,264.8,265.24,264.8,265.11,6301.0,244.9701,245.3772,244.9701,245.2569,6301.0
2021-11-30 15:20:00,265.14,265.24,264.92,264.92,5272.0,245.2847,245.3772,245.0811,245.0811,5272.0
2021-11-30 15:25:00,264.81,265.41,264.71,265.32,6313.0,244.9794,245.5344,244.8869,245.4512,6313.0
2021-11-30 15:30:00,265.38,265.81,265.29,265.56,7684.0,245.5067,245.9045,245.4234,245.6732,7684.0
2021-11-30 15:35:00,265.55,265.92,265.3,265.74,8567.0,245.664,246.0062,245.4327,245.8397,8567.0
2021-11-30 15:40:00,265.78,266.16,265.77,266.16,9486.0,245.8767,246.2283,245.8675,246.2283,9486.0
2021-11-30 15:45:00,266.12,266.27,265.39,265.41,12324.0,246.1913,246.33,245.5159,245.5344,12324.0
2021-11-30 15:50:00,265.35,265.77,264.62,264.79,24789.0,245.4789,245.8675,244.8036,244.9609,24789.0
2021-11-30 15:55:00,264.84,265.73,264.84,265.24,49608.0,245.0071,245.8305,245.0071,245.3772,49608.0
2021-12-01 09:30:00,268.9,268.96,267.7,268.94,15483.0,248.7631,248.8186,247.653,248.8001,15483.0
2021-12-01 09:35:00,268.31,268.82,268.14,268.81,16289.0,248.2173,248.6891,248.06,248.6798,16289.0
2021-12-01 09:40:00,268.9,270.38,268.73,270.38,7121.0,248.7631,250.1323,248.6058,250.1323,7121.0
2021-12-01 09:45:00,269.96,270.42,268.58,268.58,8473.0,249.7437,250.1693,248.4671,248.4671,8473.0
2021-12-01 09:50:00,268.31,269.5,268.09,269.35,7709.0,248.2173,249.3182,248.0137,249.1794,7709.0
2021-12-01 09:55:00,269.5,269.54,269.07,269.07,3920.0,249.3182,249.3552,248.9204,248.9204,3920.0
2021-12-01 10:00:00,269.0,270.82,268.68,270.3,7084.0,248.8556,250.5393,248.5596,250.0582,7084.0
2021-12-01 10:05:00,270.47,271.02,270.45,270.67,4376.0,250.2155,250.7243,250.197,250.4005,4376.0
2021-12-01 10:10:00,270.64,270.95,270.41,270.46,6256.0,250.3728,250.6596,250.16,250.2063,6256.0
2021-12-01 10:15:00,270.48,271.87,270.48,271.78,7299.0,250.2248,251.5107,250.2248,251.4274,7299.0
2021-12-01 10:20:00,271.68,272.02,271.46,271.72,6275.0,251.3349,251.6494,251.1314,251.3719,6275.0
2021-12-01 10:25:00,271.61,271.8,271.39,271.6,6347.0,251.2701,251.4459,251.0666,251.2609,6347.0
2021-12-01 10:30:00,271.38,271.84,271.27,271.32,7008.0,251.0574,251.4829,250.9556,251.0019,7008.0
2021-12-01 10:35:00,271.34,271.57,270.73,270.73,4047.0,251.0204,251.2331,250.456,250.456,4047.0
2021-12-01 10:40:00,270.62,270.96,270.4,270.96,19554.0,250.3543,250.6688,250.1508,250.6688,19554.0
2021-12-01 10:45:00,271.12,271.61,271.11,271.35,4936.0,250.8168,251.2701,250.8076,251.0296,4936.0
2021-12-01 10:50:00,271.33,271.5,270.99,271.47,30986.0,251.0111,251.1684,250.6966,251.1406,30986.0
2021-12-01 10:55:00,271.47,272.76,271.46,272.23,12918.0,251.1406,252.334,251.1314,251.8437,12918.0
2021-12-01 11:00:00,272.32,272.9,272.15,272.65,29197.0,251.927,252.4635,251.7697,252.2323,29197.0
2021-12-01 11:05:00,272.65,273.32,272.63,273.31,25768.0,252.2323,252.8521,252.2138,252.8428,25768.0
2021-12-01 11:10:00,273.34,274.11,273.19,273.94,15262.0,252.8706,253.5829,252.7318,253.4257,15262.0
2021-12-01 11:15:00,273.94,274.8,273.93,274.48,16326.0,253.4257,254.2213,253.4164,253.9252,16326.0
2021-12-01 11:20:00,274.54,275.72,274.38,275.68,27864.0,253.9807,255.0724,253.8327,255.0354,27864.0
2021-12-01 11:25:00,275.66,277.49,275.58,276.38,64143.0,255.0169,256.7098,254.9428,255.6829,64143.0
2021-12-01 11:30:00,276.48,276.59,275.48,276.07,21640.0,255.7754,255.8772,254.8503,255.3962,21640.0
2021-12-01 11:35:00,276.06,276.62,275.74,276.14,30256.0,255.3869,255.905,255.0909,255.4609,30256.0
2021-12-01 11:40:00,276.07,276.99,276.07,276.61,22426.0,255.3962,256.2473,255.3962,255.8957,22426.0
2021-12-01 11:45:00,276.58,277.35,276.44,277.23,11269.0,255.868,256.5803,255.7384,256.4693,11269.0
2021-12-01 11:50:00,277.14,277.76,276.74,277.39,34879.0,256.386,256.9596,256.016,256.6173,34879.0
2021-12-01 11:55:00,277.16,277.2,276.3,276.5,15066.0,256.4045,256.4415,255.6089,255.794,15066.0
2021-12-01 12:00:00,276.63,276.63,275.37,275.37,10835.0,255.9142,255.9142,254.7486,254.7486,10835.0
2021-12-01 12:05:00,275.24,276.36,275.24,275.96,20266.0,254.6283,255.6644,254.6283,255.2944,20266.0
2021-12-01 12:10:00,276.05,276.14,275.71,275.88,2612.0,255.3777,255.4609,255.0631,255.2204,2612.0
2021-12-01 12:15:00,275.89,276.25,275.77,275.78,8117.0,255.2296,255.5627,255.1186,255.1279,8117.0
2021-12-01 12:20:00,275.69,276.15,275.65,276.13,7864.0,255.0446,255.4702,255.0076,255.4517,7864.0
2021-12-01 12:25:00,276.07,276.09,274.68,274.68,14212.0,255.3962,255.4147,254.1102,254.1102,14212.0
2021-12-01 12:30:00,274.76,275.71,274.76,275.68,10237.0,254.1843,255.0631,254.1843,255.0354,10237.0
2021-12-01 12:35:00,275.7,276.05,275.52,276.01,18552.0,255.0539,255.3777,254.8873,255.3406,18552.0
2021-12-01 12:40:00,275.88,276.27,275.45,275.48,14520.0,255.2204,255.5812,254.8226,254.8503,14520.0
2021-12-01 12:45:00,275.48,275.52,275.2,275.35,5331.0,254.8503,254.8873,254.5913,254.7301,5331.0
2021-12-01 12:50:00,275.29,275.32,274.94,275.03,5425.0,254.6746,254.7023,254.3508,254.434,5425.0
2021-12-01 12:55:00,274.85,274.89,274.37,274.68,14005.0,254.2675,254.3045,253.8235,254.1102,14005.0
2021-12-01 13:00:00,274.67,274.91,274.53,274.53,6986.0,254.101,254.323,253.9715,253.9715,6986.0
2021-12-01 13:05:00,274.62,274.62,273.92,274.19,6539.0,254.0547,254.0547,253.4072,253.6569,6539.0
2021-12-01 13:10:00,274.13,274.71,274.05,274.58,6058.0,253.6014,254.138,253.5274,254.0177,6058.0
2021-12-01 13:15:00,274.54,274.82,273.86,273.86,9865.0,253.9807,254.2398,253.3517,253.3517,9865.0
2021-12-01 13:20:00,273.94,274.11,273.67,273.74,7753.0,253.4257,253.5829,253.1759,253.2406,7753.0
2021-12-01 13:25:00,273.73,274.5,273.72,274.45,13509.0,253.2314,253.9437,253.2221,253.8975,13509.0
2021-12-01 13:30:00,274.52,274.92,274.41,274.92,8573.0,253.9622,254.3323,253.8605,254.3323,8573.0
2021-12-01 13:35:00,274.79,275.0,274.51,274.86,8442.0,254.212,254.4063,253.953,254.2768,8442.0
2021-12-01 13:40:00,274.85,275.17,274.24,274.56,6749.0,254.2675,254.5636,253.7032,253.9992,6749.0
2021-12-01 13:45:00,274.42,274.44,273.44,273.51,4874.0,253.8697,253.8882,252.9631,253.0279,4874.0
2021-12-01 13:50:00,273.62,273.89,273.58,273.89,10074.0,253.1296,253.3794,253.0926,253.3794,10074.0
2021-12-01 13:55:00,273.94,274.25,273.87,274.2,5427.0,253.4257,253.7124,253.3609,253.6662,5427.0
2021-12-01 14:00:00,274.15,274.36,273.13,273.74,16532.0,253.6199,253.8142,252.6763,253.2406,16532.0
2021-12-01 14:05:00,273.62,273.75,273.11,273.16,5825.0,253.1296,253.2499,252.6578,252.7041,5825.0
2021-12-01 14:10:00,273.25,273.25,272.77,273.17,12604.0,252.7873,252.7873,252.3433,252.7133,12604.0
2021-12-01 14:15:00,273.32,273.4,272.91,272.91,7048.0,252.8521,252.9261,252.4728,252.4728,7048.0
2021-12-01 14:20:00,273.03,273.48,273.03,273.36,7584.0,252.5838,253.0001,252.5838,252.8891,7584.0
2021-12-01 14:25:00,273.4,273.94,273.4,273.88,10485.0,252.9261,253.4257,252.9261,253.3702,10485.0
2021-12-01 14:30:00,273.81,274.19,273.46,273.59,7744.0,253.3054,253.6569,252.9816,253.1019,7744.0
2021-12-01 14:35:00,273.44,273.69,273.03,273.69,9108.0,252.9631,253.1944,252.5838,253.1944,9108.0
2021-12-01 14:40:00,273.39,273.6,273.34,273.56,5161.0,252.9168,253.1111,252.8706,253.0741,5161.0
2021-12-01 14:45:00,273.63,274.03,273.52,273.86,3038.0,253.1389,253.5089,253.0371,253.3517,3038.0
2021-12-01 14:50:00,273.79,273.99,273.41,273.57,18485.0,253.2869,253.4719,252.9353,253.0834,18485.0
2021-12-01 14:55:00,273.55,273.78,272.64,272.76,9044.0,253.0649,253.2776,252.223,252.334,9044.0
2021-12-01 15:00:00,272.81,273.0,272.53,272.53,7594.0,252.3803,252.5561,252.1212,252.1212,7594.0
2021-12-01 15:05:00,272.51,272.86,272.4,272.6,8186.0,252.1027,252.4265,252.001,252.186,8186.0
2021-12-01 15:10:00,272.6,272.88,272.14,272.81,13523.0,252.186,252.445,251.7605,252.3803,13523.0
2021-12-01 15:15:00,272.71,272.73,271.81,272.12,15484.0,252.2878,252.3063,251.4552,251.742,15484.0
2021-12-01 15:20:00,272.15,272.15,270.87,270.88,10918.0,251.7697,251.7697,250.5856,250.5948,10918.0
2021-12-01 15:25:00,270.82,271.51,270.65,271.09,19745.0,250.5393,251.1776,250.382,250.7891,19745.0
2021-12-01 15:30:00,271.06,271.2,270.56,270.79,25932.0,250.7613,250.8908,250.2988,250.5116,25932.0
2021-12-01 15:35:00,270.72,271.37,270.58,271.25,17594.0,250.4468,251.0481,250.3173,250.9371,17594.0
2021-12-01 15:40:00,271.29,272.1,271.2,272.05,19389.0,250.9741,251.7235,250.8908,251.6772,19389.0
2021-12-01 15:45:00,272.05,272.07,270.77,270.83,22077.0,251.6772,251.6957,250.493,250.5486,22077.0
2021-12-01 15:50:00,270.77,270.91,270.43,270.48,41898.0,250.493,250.6226,250.1785,250.2248,41898.0
2021-12-01 15:55:00,270.48,270.48,269.07,269.07,90093.0,250.2248,250.2248,248.9204,248.9204,90093.0
2021-12-02 09:30:00,270.68,271.64,269.48,270.52,26466.0,250.4098,251.2979,249.2997,250.2618,26466.0
2021-12-02 09:35:00,270.34,272.67,270.33,271.83,7094.0,250.0953,252.2508,250.086,251.4737,7094.0
2021-12-02 09:40:00,272.28,273.18,271.8,273.18,8395.0,251.89,252.7226,251.4459,252.7226,8395.0
2021-12-02 09:45:00,273.17,273.17,272.41,272.69,15317.0,252.7133,252.7133,252.0102,252.2693,15317.0
2021-12-02 09:50:00,272.69,275.64,272.69,275.63,19746.0,252.2693,254.9984,252.2693,254.9891,19746.0
2021-12-02 09:55:00,275.35,276.68,275.14,276.49,19482.0,254.7301,255.9605,254.5358,255.7847,19482.0
2021-12-02 10:00:00,276.39,276.49,275.35,276.0,16770.0,255.6922,255.7847,254.7301,255.3314,16770.0
2021-12-02 10:05:00,275.99,276.6,275.79,276.6,17884.0,255.3221,255.8865,255.1371,255.8865,17884.0
2021-12-02 10:10:00,276.59,277.24,276.5,277.13,16553.0,255.8772,256.4785,255.794,256.3768,16553.0
2021-12-02 10:15:00,277.15,277.7,276.73,277.57,18436.0,256.3953,256.9041,256.0067,256.7838,18436.0
2021-12-02 10:20:00,277.45,278.17,277.25,278.17,13443.0,256.6728,257.3389,256.4878,257.3389,13443.0
2021-12-02 10:25:00,278.0,278.82,277.92,278.64,10658.0,257.1816,257.9402,257.1076,257.7737,10658.0
2021-12-02 10:30:00,278.78,279.5,278.53,278.56,27092.0,257.9032,258.5693,257.6719,257.6997,27092.0
2021-12-02 10:35:00,278.43,279.01,278.29,278.8,19923.0,257.5794,258.116,257.4499,257.9217,19923.0
2021-12-02 10:40:00,278.84,279.15,278.75,278.81,23719.0,257.9587,258.2455,257.8755,257.931,23719.0
2021-12-02 10:45:00,278.75,278.81,278.23,278.6,20387.0,257.8755,257.931,257.3944,257.7367,20387.0
2021-12-02 10:50:00,278.52,279.37,278.47,279.37,14703.0,257.6627,258.449,257.6164,258.449,14703.0
2021-12-02 10:55:00,279.31,280.43,279.01,280.43,20629.0,258.3935,259.4296,258.116,259.4296,20629.0
2021-12-02 11:00:00,280.36,280.6,279.64,279.68,18425.0,259.3649,259.5869,258.6988,258.7358,18425.0
2021-12-02 11:05:00,279.6,280.6,279.5,280.35,13580.0,258.6618,259.5869,258.5693,259.3556,13580.0
2021-12-02 11:10:00,280.37,280.37,279.7,280.21,13268.0,259.3741,259.3741,258.7543,259.2261,13268.0
2021-12-02 11:15:00,280.11,280.39,280.02,280.29,16692.0,259.1336,259.3926,259.0504,259.3001,16692.0
2021-12-02 11:20:00,280.29,281.24,280.29,281.04,27044.0,259.3001,260.179,259.3001,259.994,27044.0
2021-12-02 11:25:00,281.1,281.1,280.51,280.65,12470.0,260.0495,260.0495,259.5037,259.6332,12470.0
2021-12-02 11:30:00,280.76,280.82,279.62,280.27,20134.0,259.7349,259.7904,258.6803,259.2816,20134.0
2021-12-02 11:35:00,280.46,280.92,280.45,280.59,7227.0,259.4574,259.883,259.4482,259.5777,7227.0
2021-12-02 11:40:00,280.86,281.35,280.86,281.06,10357.0,259.8274,260.2808,259.8274,260.0125,10357.0
2021-12-02 11:45:00,281.05,281.58,280.9,281.52,8760.0,260.0032,260.4935,259.8645,260.438,8760.0
2021-12-02 11:50:00,281.46,281.56,281.25,281.48,10141.0,260.3825,260.475,260.1882,260.401,10141.0
2021-12-02 11:55:00,281.45,281.66,280.98,281.53,8379.0,260.3733,260.5675,259.9385,260.4473,8379.0
2021-12-02 12:00:00,281.5,281.96,281.26,281.96,8914.0,260.4195,260.8451,260.1975,260.8451,8914.0
2021-12-02 12:05:00,281.84,281.85,281.61,281.74,8348.0,260.7341,260.7433,260.5213,260.6415,8348.0
2021-12-02 12:10:00,281.68,282.05,281.68,281.81,12514.0,260.586,260.9283,260.586,260.7063,12514.0
2021-12-02 12:15:00,281.8,282.0,280.55,280.55,7861.0,260.6971,260.8821,259.5407,259.5407,7861.0
2021-12-02 12:20:00,280.41,280.6,279.94,279.94,7808.0,259.4111,259.5869,258.9763,258.9763,7808.0
2021-12-02 12:25:00,279.94,280.21,279.92,280.11,8044.0,258.9763,259.2261,258.9578,259.1336,8044.0
2021-12-02 12:30:00,280.12,280.2,279.4,279.9,17203.0,259.1429,259.2169,258.4768,258.9393,17203.0
2021-12-02 12:35:00,279.85,280.41,279.78,280.28,5015.0,258.8931,259.4111,258.8283,259.2909,5015.0
2021-12-02 12:40:00,280.24,280.25,279.71,279.93,10529.0,259.2539,259.2631,258.7636,258.9671,10529.0
2021-12-02 12:45:00,279.9,280.53,279.9,280.53,7666.0,258.9393,259.5222,258.9393,259.5222,7666.0
2021-12-02 12:50:00,280.46,280.66,280.35,280.54,14615.0,259.4574,259.6424,259.3556,259.5314,14615.0
2021-12-02 12:55:00,280.64,281.17,280.64,281.02,10999.0,259.6239,260.1142,259.6239,259.9755,10999.0
2021-12-02 13:00:00,280.94,281.1,280.24,280.85,9651.0,259.9015,260.0495,259.2539,259.8182,9651.0
2021-12-02 13:05:00,280.99,281.01,279.98,280.18,3832.0,259.9477,259.9662,259.0133,259.1984,3832.0
2021-12-02 13:10:00,280.0,280.1,279.71,280.1,25091.0,259.0318,259.1244,258.7636,259.1244,25091.0
2021-12-02 13:15:00,279.97,280.26,279.47,279.48,3125.0,259.0041,259.2724,258.5415,258.5508,3125.0
2021-12-02 13:20:00,279.64,279.65,278.35,278.43,8260.0,258.6988,258.7081,257.5054,257.5794,8260.0
2021-12-02 13:25:00,278.35,278.47,277.71,278.05,12632.0,257.5054,257.6164,256.9133,257.2279,12632.0
2021-12-02 13:30:00,278.19,278.9,278.18,278.9,9712.0,257.3574,258.0142,257.3481,258.0142,9712.0
2021-12-02 13:35:00,278.81,279.25,278.81,279.15,8916.0,257.931,258.338,257.931,258.2455,8916.0
2021-12-02 13:40:00,279.15,279.98,279.06,279.98,4257.0,258.2455,259.0133,258.1622,259.0133,4257.0
2021-12-02 13:45:00,279.89,279.89,279.05,279.24,7298.0,258.9301,258.9301,258.153,258.3288,7298.0
2021-12-02 13:50:00,279.06,279.82,279.05,279.62,7982.0,258.1622,258.8653,258.153,258.6803,7982.0
2021-12-02 13:55:00,279.73,279.95,279.67,279.91,2329.0,258.7821,258.9856,258.7266,258.9486,2329.0
2021-12-02 14:00:00,279.9,279.95,279.64,279.73,10078.0,258.9393,258.9856,258.6988,258.7821,10078.0
2021-12-02 14:05:00,279.74,279.82,279.37,279.82,11310.0,258.7913,258.8653,258.449,258.8653,11310.0
2021-12-02 14:10:00,279.84,280.15,279.79,280.09,8325.0,258.8838,259.1706,258.8376,259.1151,8325.0
2021-12-02 14:15:00,280.15,280.18,279.38,279.4,11644.0,259.1706,259.1984,258.4583,258.4768,11644.0
2021-12-02 14:20:00,279.38,279.64,279.24,279.49,11519.0,258.4583,258.6988,258.3288,258.56,11519.0
2021-12-02 14:25:00,279.54,280.39,279.53,280.39,6424.0,258.6063,259.3926,258.597,259.3926,6424.0
2021-12-02 14:30:00,280.29,280.3,279.92,280.07,6235.0,259.3001,259.3094,258.9578,259.0966,6235.0
2021-12-02 14:35:00,280.12,280.15,279.77,280.13,5213.0,259.1429,259.1706,258.8191,259.1521,5213.0
2021-12-02 14:40:00,280.17,280.56,279.91,280.56,7883.0,259.1891,259.5499,258.9486,259.5499,7883.0
2021-12-02 14:45:00,280.56,280.82,280.15,280.18,14460.0,259.5499,259.7904,259.1706,259.1984,14460.0
2021-12-02 14:50:00,280.31,280.5,279.77,279.98,9771.0,259.3186,259.4944,258.8191,259.0133,9771.0
2021-12-02 14:55:00,280.02,280.16,279.76,279.77,8676.0,259.0504,259.1799,258.8098,258.8191,8676.0
2021-12-02 15:00:00,279.67,279.69,278.96,279.16,7402.0,258.7266,258.7451,258.0697,258.2548,7402.0
2021-12-02 15:05:00,279.19,279.27,278.92,278.93,7860.0,258.2825,258.3565,258.0327,258.042,7860.0
2021-12-02 15:10:00,278.92,278.92,278.28,278.76,9239.0,258.0327,258.0327,257.4407,257.8847,9239.0
2021-12-02 15:15:00,278.84,278.84,278.4,278.48,10407.0,257.9587,257.9587,257.5517,257.6257,10407.0
2021-12-02 15:20:00,278.48,278.58,278.26,278.32,8271.0,257.6257,257.7182,257.4222,257.4777,8271.0
2021-12-02 15:25:00,278.36,278.9,278.36,278.82,8522.0,257.5147,258.0142,257.5147,257.9402,8522.0
2021-12-02 15:30:00,278.86,279.36,278.84,279.34,14038.0,257.9772,258.4398,257.9587,258.4213,14038.0
2021-12-02 15:35:00,279.33,279.48,279.13,279.16,15292.0,258.412,258.5508,258.227,258.2548,15292.0
2021-12-02 15:40:00,279.12,279.82,279.1,279.7,15352.0,258.2177,258.8653,258.1992,258.7543,15352.0
2021-12-02 15:45:00,279.62,279.74,278.99,279.63,19474.0,258.6803,258.7913,258.0975,258.6896,19474.0
2021-12-02 15:50:00,279.58,279.71,278.93,279.11,29540.0,258.6433,258.7636,258.042,258.2085,29540.0
2021-12-02 15:55:00,279.07,279.12,278.37,278.93,81594.0,258.1715,258.2177,257.5239,258.042,81594.0
2021-12-03 09:30:00,280.83,284.39,279.43,282.91,36648.0,259.7997,263.0931,258.5045,261.7239,36648.0
2021-12-03 09:35:00,283.33,285.25,283.22,285.2,17049.0,262.1125,263.8887,262.0107,263.8424,17049.0
2021-12-03 09:40:00,285.2,285.98,284.79,285.98,15468.0,263.8424,264.564,263.4631,264.564,15468.0
2021-12-03 09:45:00,285.74,286.6,285.07,286.6,12038.0,264.342,265.1376,263.7222,265.1376,12038.0
2021-12-03 09:50:00,286.49,286.49,283.79,284.58,22788.0,265.0358,265.0358,262.538,263.2689,22788.0
2021-12-03 09:55:00,284.75,285.75,284.57,285.3,13036.0,263.4261,264.3513,263.2596,263.935,13036.0
2021-12-03 10:00:00,285.09,285.2,282.64,284.53,23615.0,263.7407,263.8424,261.4741,263.2226,23615.0
2021-12-03 10:05:00,284.53,284.76,284.12,284.45,7358.0,263.2226,263.4354,262.8433,263.1486,7358.0
2021-12-03 10:10:00,284.2,284.48,283.58,283.66,14532.0,262.9173,263.1764,262.3438,262.4178,14532.0
2021-12-03 10:15:00,283.6,284.64,283.6,284.01,18805.0,262.3623,263.3244,262.3623,262.7416,18805.0
2021-12-03 10:20:00,284.01,284.76,283.72,284.62,13437.0,262.7416,263.4354,262.4733,263.3059,13437.0
2021-12-03 10:25:00,284.61,285.55,284.28,285.14,9020.0,263.2966,264.1662,262.9913,263.7869,9020.0
2021-12-03 10:30:00,284.95,285.0,283.9,283.93,32296.0,263.6112,263.6574,262.6398,262.6675,32296.0
2021-12-03 10:35:00,284.08,284.99,283.72,284.55,78822.0,262.8063,263.6482,262.4733,263.2411,78822.0
2021-12-03 10:40:00,284.65,284.65,283.19,283.74,31684.0,263.3336,263.3336,261.983,262.4918,31684.0
2021-12-03 10:45:00,283.71,283.82,282.72,283.06,18151.0,262.464,262.5658,261.5482,261.8627,18151.0
2021-12-03 10:50:00,282.89,283.29,282.58,282.58,29048.0,261.7054,262.0755,261.4186,261.4186,29048.0
2021-12-03 10:55:00,282.58,282.72,281.67,281.67,17948.0,261.4186,261.5482,260.5768,260.5768,17948.0
2021-12-03 11:00:00,281.67,282.44,281.66,282.35,15864.0,260.5768,261.2891,260.5675,261.2059,15864.0
2021-12-03 11:05:00,282.25,282.3,281.26,281.65,14693.0,261.1134,261.1596,260.1975,260.5583,14693.0
2021-12-03 11:10:00,281.53,282.45,281.4,282.35,9108.0,260.4473,261.2984,260.327,261.2059,9108.0
2021-12-03 11:15:00,282.28,282.53,281.8,282.28,9068.0,261.1411,261.3724,260.6971,261.1411,9068.0
2021-12-03 11:20:00,282.26,283.56,282.26,283.2,6360.0,261.1226,262.3253,261.1226,261.9922,6360.0
2021-12-03 11:25:00,283.2,283.55,283.15,283.24,3100.0,261.9922,262.316,261.946,262.0292,3100.0
2021-12-03 11:30:00,283.24,283.4,282.62,283.24,6489.0,262.0292,262.1772,261.4556,262.0292,6489.0
2021-12-03 11:35:00,283.32,283.39,282.88,283.19,6244.0,262.1032,262.168,261.6962,261.983,6244.0
2021-12-03 11:40:00,283.19,283.31,282.53,282.53,3731.0,261.983,262.094,261.3724,261.3724,3731.0
2021-12-03 11:45:00,282.55,283.07,282.44,282.86,5618.0,261.3909,261.8719,261.2891,261.6777,5618.0
2021-12-03 11:50:00,282.83,282.83,281.97,282.24,6014.0,261.6499,261.6499,260.8543,261.1041,6014.0
2021-12-03 11:55:00,282.2,282.2,281.65,281.65,3691.0,261.0671,261.0671,260.5583,260.5583,3691.0
2021-12-03 12:00:00,281.72,282.08,281.53,282.01,5857.0,260.623,260.9561,260.4473,260.8913,5857.0
2021-12-03 12:05:00,282.03,282.11,281.2,281.38,12971.0,260.9098,260.9838,260.142,260.3085,12971.0
2021-12-03 12:10:00,281.47,281.78,281.33,281.53,10246.0,260.3918,260.6786,260.2623,260.4473,10246.0
2021-12-03 12:15:00,281.53,282.55,281.51,282.44,4415.0,260.4473,261.3909,260.4288,261.2891,4415.0
2021-12-03 12:20:00,282.23,282.83,282.23,282.83,3619.0,261.0949,261.6499,261.0949,261.6499,3619.0
2021-12-03 12:25:00,282.69,282.94,282.67,282.74,2913.0,261.5204,261.7517,261.5019,261.5667,2913.0
2021-12-03 12:30:00,282.59,282.59,281.8,281.8,4251.0,261.4279,261.4279,260.6971,260.6971,4251.0
2021-12-03 12:35:00,281.8,282.08,281.73,282.07,4675.0,260.6971,260.9561,260.6323,260.9468,4675.0
2021-12-03 12:40:00,281.93,281.95,281.59,281.59,4742.0,260.8173,260.8358,260.5028,260.5028,4742.0
2021-12-03 12:45:00,281.54,281.54,280.94,280.96,6028.0,260.4565,260.4565,259.9015,259.92,6028.0
2021-12-03 12:50:00,280.94,281.35,280.81,280.81,7305.0,259.9015,260.2808,259.7812,259.7812,7305.0
2021-12-03 12:55:00,280.75,280.86,280.59,280.86,5799.0,259.7257,259.8274,259.5777,259.8274,5799.0
2021-12-03 13:00:00,280.72,280.74,280.21,280.3,8958.0,259.6979,259.7164,259.2261,259.3094,8958.0
2021-12-03 13:05:00,280.39,281.4,280.35,281.21,7507.0,259.3926,260.327,259.3556,260.1512,7507.0
2021-12-03 13:10:00,281.28,281.67,281.18,281.46,4470.0,260.216,260.5768,260.1235,260.3825,4470.0
2021-12-03 13:15:00,281.38,281.64,281.21,281.58,4395.0,260.3085,260.549,260.1512,260.4935,4395.0
2021-12-03 13:20:00,281.49,281.71,281.28,281.28,13281.0,260.4103,260.6138,260.216,260.216,13281.0
2021-12-03 13:25:00,281.28,281.28,280.3,280.3,14828.0,260.216,260.216,259.3094,259.3094,14828.0
2021-12-03 13:30:00,280.12,280.26,279.76,279.79,4248.0,259.1429,259.2724,258.8098,258.8376,4248.0
2021-12-03 13:35:00,280.04,280.45,279.93,280.34,10124.0,259.0689,259.4482,258.9671,259.3464,10124.0
2021-12-03 13:40:00,280.39,280.72,280.05,280.63,18798.0,259.3926,259.6979,259.0781,259.6147,18798.0
2021-12-03 13:45:00,280.75,280.89,279.87,280.2,8347.0,259.7257,259.8552,258.9116,259.2169,8347.0
2021-12-03 13:50:00,280.27,280.97,280.21,280.66,9032.0,259.2816,259.9292,259.2261,259.6424,9032.0
2021-12-03 13:55:00,280.58,280.6,280.45,280.46,3568.0,259.5684,259.5869,259.4482,259.4574,3568.0
2021-12-03 14:00:00,280.46,280.46,279.7,280.33,13366.0,259.4574,259.4574,258.7543,259.3371,13366.0
2021-12-03 14:05:00,280.35,280.85,280.2,280.61,74162.0,259.3556,259.8182,259.2169,259.5962,74162.0
2021-12-03 14:10:00,280.68,280.96,280.54,280.72,5630.0,259.6609,259.92,259.5314,259.6979,5630.0
2021-12-03 14:15:00,280.54,280.54,279.96,280.26,7896.0,259.5314,259.5314,258.9948,259.2724,7896.0
2021-12-03 14:20:00,280.11,280.63,279.68,280.63,8120.0,259.1336,259.6147,258.7358,259.6147,8120.0
2021-12-03 14:25:00,280.54,280.68,279.8,279.8,11533.0,259.5314,259.6609,258.8468,258.8468,11533.0
2021-12-03 14:30:00,279.85,279.89,279.39,279.52,10870.0,258.8931,258.9301,258.4675,258.5878,10870.0
2021-12-03 14:35:00,279.54,279.9,279.28,279.55,22439.0,258.6063,258.9393,258.3658,258.6155,22439.0
2021-12-03 14:40:00,279.71,279.98,279.5,279.7,5674.0,258.7636,259.0133,258.5693,258.7543,5674.0
2021-12-03 14:45:00,279.88,280.25,279.68,280.07,15472.0,258.9208,259.2631,258.7358,259.0966,15472.0
2021-12-03 14:50:00,280.11,280.39,279.89,279.89,61867.0,259.1336,259.3926,258.9301,258.9301,61867.0
2021-12-03 14:55:00,279.76,279.76,279.1,279.12,9294.0,258.8098,258.8098,258.1992,258.2177,9294.0
2021-12-03 15:00:00,279.12,279.25,278.51,279.14,10380.0,258.2177,258.338,257.6534,258.2363,10380.0
2021-12-03 15:05:00,279.05,279.47,278.5,278.5,7753.0,258.153,258.5415,257.6442,257.6442,7753.0
2021-12-03 15:10:00,278.62,278.95,278.52,278.95,11035.0,257.7552,258.0605,257.6627,258.0605,11035.0
2021-12-03 15:15:00,278.96,279.1,278.14,278.28,14621.0,258.0697,258.1992,257.3111,257.4407,14621.0
2021-12-03 15:20:00,278.29,279.17,278.28,279.09,11754.0,257.4499,258.264,257.4407,258.19,11754.0
2021-12-03 15:25:00,279.14,279.6,279.12,279.17,7522.0,258.2363,258.6618,258.2177,258.264,7522.0
2021-12-03 15:30:00,279.29,279.79,279.23,279.66,9516.0,258.375,258.8376,258.3195,258.7173,9516.0
2021-12-03 15:35:00,279.73,279.99,278.45,278.66,15634.0,258.7821,259.0226,257.5979,257.7922,15634.0
2021-12-03 15:40:00,278.88,279.19,278.59,278.95,17376.0,257.9957,258.2825,257.7274,258.0605,17376.0
2021-12-03 15:45:00,278.84,278.84,278.2,278.64,16689.0,257.9587,257.9587,257.3666,257.7737,16689.0
2021-12-03 15:50:00,278.69,279.91,278.69,279.85,35139.0,257.82,258.9486,257.82,258.8931,35139.0
2021-12-03 15:55:00,279.91,281.36,279.85,281.05,108370.0,258.9486,260.29,258.8931,260.0032,108370.0
2021-12-06 09:30:00,284.07,284.6,282.68,284.01,15610.0,262.7971,263.2874,261.5112,262.7416,15610.0
2021-12-06 09:35:00,284.01,284.67,283.63,284.39,3949.0,262.7416,263.3521,262.39,263.0931,3949.0
2021-12-06 09:40:00,284.48,285.29,284.0,285.06,21168.0,263.1764,263.9257,262.7323,263.7129,21168.0
2021-12-06 09:45:00,285.06,286.48,284.98,286.29,13428.0,263.7129,265.0266,263.6389,264.8508,13428.0
2021-12-06 09:50:00,286.24,286.49,285.52,285.94,9718.0,264.8046,265.0358,264.1385,264.527,9718.0
2021-12-06 09:55:00,285.45,286.68,285.26,286.6,7328.0,264.0737,265.2116,263.8979,265.1376,7328.0
2021-12-06 10:00:00,286.7,286.7,285.29,285.63,5260.0,265.2301,265.2301,263.9257,264.2402,5260.0
2021-12-06 10:05:00,285.87,286.26,285.29,286.25,4088.0,264.4623,264.8231,263.9257,264.8138,4088.0
2021-12-06 10:10:00,286.18,287.42,286.07,287.41,8907.0,264.7491,265.8962,264.6473,265.8869,8907.0
2021-12-06 10:15:00,287.26,287.37,286.64,287.13,9547.0,265.7482,265.8499,265.1746,265.6279,9547.0
2021-12-06 10:20:00,287.15,287.5,287.05,287.27,15515.0,265.6464,265.9702,265.5539,265.7574,15515.0
2021-12-06 10:25:00,287.27,287.63,287.19,287.26,11330.0,265.7574,266.0905,265.6834,265.7482,11330.0
2021-12-06 10:30:00,287.01,288.23,286.74,288.23,15268.0,265.5169,266.6455,265.2671,266.6455,15268.0
2021-12-06 10:35:00,288.0,288.2,287.77,288.0,9716.0,266.4328,266.6178,266.22,266.4328,9716.0
2021-12-06 10:40:00,287.81,288.45,287.19,287.49,10307.0,266.257,266.8491,265.6834,265.961,10307.0
2021-12-06 10:45:00,287.5,288.54,287.49,287.75,11076.0,265.9702,266.9323,265.961,266.2015,11076.0
2021-12-06 10:50:00,287.85,288.62,287.85,288.61,5146.0,266.294,267.0063,266.294,266.9971,5146.0
2021-12-06 10:55:00,288.87,289.13,288.43,288.48,9973.0,267.2376,267.4781,266.8306,266.8768,9973.0
2021-12-06 11:00:00,288.48,288.62,287.47,287.6,6703.0,266.8768,267.0063,265.9424,266.0627,6703.0
2021-12-06 11:05:00,287.5,288.06,287.44,287.59,7181.0,265.9702,266.4883,265.9147,266.0535,7181.0
2021-12-06 11:10:00,287.86,288.15,287.31,288.15,5038.0,266.3032,266.5715,265.7944,266.5715,5038.0
2021-12-06 11:15:00,288.0,288.88,287.94,288.35,5471.0,266.4328,267.2469,266.3773,266.7565,5471.0
2021-12-06 11:20:00,288.24,288.57,288.0,288.47,6412.0,266.6548,266.9601,266.4328,266.8676,6412.0
2021-12-06 11:25:00,288.56,289.0,288.5,288.66,10964.0,266.9508,267.3579,266.8953,267.0433,10964.0
2021-12-06 11:30:00,288.63,288.81,287.92,288.39,5821.0,267.0156,267.1821,266.3588,266.7936,5821.0
2021-12-06 11:35:00,288.28,288.55,288.13,288.13,8665.0,266.6918,266.9416,266.553,266.553,8665.0
2021-12-06 11:40:00,288.15,288.85,288.12,288.85,4734.0,266.5715,267.2191,266.5438,267.2191,4734.0
2021-12-06 11:45:00,288.74,288.74,288.03,288.04,5835.0,267.1173,267.1173,266.4605,266.4698,5835.0
2021-12-06 11:50:00,288.04,288.83,288.04,288.44,27002.0,266.4698,267.2006,266.4698,266.8398,27002.0
2021-12-06 11:55:00,288.44,288.45,287.98,288.29,8491.0,266.8398,266.8491,266.4143,266.701,8491.0
2021-12-06 12:00:00,288.29,288.29,287.61,287.93,5343.0,266.701,266.701,266.072,266.368,5343.0
2021-12-06 12:05:00,288.07,288.79,288.06,288.64,8132.0,266.4975,267.1636,266.4883,267.0248,8132.0
2021-12-06 12:10:00,288.62,289.0,288.31,288.4,11971.0,267.0063,267.3579,266.7195,266.8028,11971.0
2021-12-06 12:15:00,288.39,288.55,287.88,288.55,5416.0,266.7936,266.9416,266.3217,266.9416,5416.0
2021-12-06 12:20:00,288.53,288.75,288.47,288.48,5677.0,266.9231,267.1266,266.8676,266.8768,5677.0
2021-12-06 12:25:00,288.49,289.22,288.49,288.86,9948.0,266.8861,267.5614,266.8861,267.2284,9948.0
2021-12-06 12:30:00,288.44,289.08,288.44,289.03,7255.0,266.8398,267.4319,266.8398,267.3856,7255.0
2021-12-06 12:35:00,289.14,289.14,288.77,288.77,9124.0,267.4874,267.4874,267.1451,267.1451,9124.0
2021-12-06 12:40:00,288.78,288.88,288.4,288.53,9013.0,267.1543,267.2469,266.8028,266.9231,9013.0
2021-12-06 12:45:00,288.43,288.95,288.26,288.95,4900.0,266.8306,267.3116,266.6733,267.3116,4900.0
2021-12-06 12:50:00,288.83,288.98,288.42,288.43,12154.0,267.2006,267.3394,266.8213,266.8306,12154.0
2021-12-06 12:55:00,288.45,288.86,288.43,288.74,5603.0,266.8491,267.2284,266.8306,267.1173,5603.0
2021-12-06 13:00:00,288.74,288.74,288.36,288.42,13299.0,267.1173,267.1173,266.7658,266.8213,13299.0
2021-12-06 13:05:00,288.49,288.49,287.89,288.07,7607.0,266.8861,266.8861,266.331,266.4975,7607.0
2021-12-06 13:10:00,288.15,288.39,288.06,288.13,9301.0,266.5715,266.7936,266.4883,266.553,9301.0
2021-12-06 13:15:00,288.18,288.38,288.18,288.38,7332.0,266.5993,266.7843,266.5993,266.7843,7332.0
2021-12-06 13:20:00,288.38,288.4,288.23,288.32,5312.0,266.7843,266.8028,266.6455,266.7288,5312.0
2021-12-06 13:25:00,288.38,289.0,288.38,288.73,11377.0,266.7843,267.3579,266.7843,267.1081,11377.0
2021-12-06 13:30:00,288.58,288.84,288.24,288.75,5873.0,266.9693,267.2099,266.6548,267.1266,5873.0
2021-12-06 13:35:00,288.75,288.97,288.58,288.88,8721.0,267.1266,267.3301,266.9693,267.2469,8721.0
2021-12-06 13:40:00,288.93,289.34,288.93,289.32,8673.0,267.2931,267.6724,267.2931,267.6539,8673.0
2021-12-06 13:45:00,289.23,289.47,289.18,289.25,6600.0,267.5706,267.7927,267.5244,267.5892,6600.0
2021-12-06 13:50:00,289.24,289.58,289.24,289.55,6877.0,267.5799,267.8944,267.5799,267.8667,6877.0
2021-12-06 13:55:00,289.46,289.8,289.26,289.47,8013.0,267.7834,268.098,267.5984,267.7927,8013.0
2021-12-06 14:00:00,289.5,289.83,289.38,289.38,6845.0,267.8204,268.1257,267.7094,267.7094,6845.0
2021-12-06 14:05:00,289.4,289.78,289.26,289.6,6959.0,267.7279,268.0795,267.5984,267.9129,6959.0
2021-12-06 14:10:00,289.6,289.81,289.53,289.59,5699.0,267.9129,268.1072,267.8482,267.9037,5699.0
2021-12-06 14:15:00,289.65,289.65,289.14,289.57,4918.0,267.9592,267.9592,267.4874,267.8852,4918.0
2021-12-06 14:20:00,289.43,289.43,289.09,289.09,3762.0,267.7557,267.7557,267.4411,267.4411,3762.0
2021-12-06 14:25:00,289.1,289.13,288.81,288.81,8142.0,267.4504,267.4781,267.1821,267.1821,8142.0
2021-12-06 14:30:00,288.93,289.0,288.58,288.69,6104.0,267.2931,267.3579,266.9693,267.0711,6104.0
2021-12-06 14:35:00,288.69,288.86,288.6,288.82,5646.0,267.0711,267.2284,266.9878,267.1914,5646.0
2021-12-06 14:40:00,288.82,288.91,288.52,288.57,8267.0,267.1914,267.2746,266.9138,266.9601,8267.0
2021-12-06 14:45:00,288.73,288.83,288.29,288.5,5531.0,267.1081,267.2006,266.701,266.8953,5531.0
2021-12-06 14:50:00,288.46,288.46,288.05,288.17,8058.0,266.8583,266.8583,266.479,266.59,8058.0
2021-12-06 14:55:00,288.05,288.19,287.63,287.73,13531.0,266.479,266.6085,266.0905,266.183,13531.0
2021-12-06 15:00:00,287.69,287.76,287.35,287.37,7233.0,266.146,266.2107,265.8314,265.8499,7233.0
2021-12-06 15:05:00,287.4,287.56,287.28,287.56,5993.0,265.8777,266.0257,265.7667,266.0257,5993.0
2021-12-06 15:10:00,287.56,288.06,287.48,288.04,12362.0,266.0257,266.4883,265.9517,266.4698,12362.0
2021-12-06 15:15:00,288.05,288.47,288.05,288.47,8767.0,266.479,266.8676,266.479,266.8676,8767.0
2021-12-06 15:20:00,288.47,288.47,287.69,287.69,10368.0,266.8676,266.8676,266.146,266.146,10368.0
2021-12-06 15:25:00,287.63,287.93,287.37,287.83,10315.0,266.0905,266.368,265.8499,266.2755,10315.0
2021-12-06 15:30:00,287.84,288.05,287.56,288.03,15304.0,266.2847,266.479,266.0257,266.4605,15304.0
2021-12-06 15:35:00,288.03,288.04,287.68,287.9,10419.0,266.4605,266.4698,266.1367,266.3402,10419.0
2021-12-06 15:40:00,287.91,288.62,287.67,288.49,17191.0,266.3495,267.0063,266.1275,266.8861,17191.0
2021-12-06 15:45:00,288.55,288.7,287.9,288.01,20052.0,266.9416,267.0803,266.3402,266.442,20052.0
2021-12-06 15:50:00,287.98,288.06,287.34,287.72,37030.0,266.4143,266.4883,265.8222,266.1737,37030.0
2021-12-06 15:55:00,287.76,287.78,287.15,287.24,64675.0,266.2107,266.2292,265.6464,265.7297,64675.0
2021-12-07 09:30:00,289.3,291.06,288.42,290.22,31537.0,267.6354,269.2636,266.8213,268.4865,31537.0
2021-12-07 09:35:00,290.22,290.9,289.98,289.98,13310.0,268.4865,269.1156,268.2645,268.2645,13310.0
2021-12-07 09:40:00,290.05,290.54,289.42,290.42,6914.0,268.3292,268.7825,267.7464,268.6715,6914.0
2021-12-07 09:45:00,290.72,290.76,290.07,290.29,7862.0,268.9491,268.9861,268.3477,268.5513,7862.0
2021-12-07 09:50:00,290.29,290.41,289.59,289.59,11852.0,268.5513,268.6623,267.9037,267.9037,11852.0
2021-12-07 09:55:00,289.75,290.31,289.54,290.26,10826.0,268.0517,268.5698,267.8574,268.5235,10826.0
2021-12-07 10:00:00,290.06,290.66,289.08,289.22,22124.0,268.3385,268.8936,267.4319,267.5614,22124.0
2021-12-07 10:05:00,289.47,289.56,288.93,289.23,14669.0,267.7927,267.8759,267.2931,267.5706,14669.0
2021-12-07 10:10:00,289.36,290.39,289.36,290.1,8000.0,267.6909,268.6438,267.6909,268.3755,8000.0
2021-12-07 10:15:00,290.12,290.4,289.61,290.07,12508.0,268.394,268.653,267.9222,268.3477,12508.0
2021-12-07 10:20:00,290.27,290.69,290.27,290.55,13280.0,268.5328,268.9213,268.5328,268.7918,13280.0
2021-12-07 10:25:00,290.58,290.99,290.48,290.91,11242.0,268.8196,269.1988,268.727,269.1248,11242.0
2021-12-07 10:30:00,290.78,290.94,289.79,290.04,6761.0,269.0046,269.1526,268.0887,268.32,6761.0
2021-12-07 10:35:00,289.96,290.31,289.85,290.05,16857.0,268.246,268.5698,268.1442,268.3292,16857.0
2021-12-07 10:40:00,290.12,290.3,289.89,290.19,5672.0,268.394,268.5605,268.1812,268.4588,5672.0
2021-12-07 10:45:00,290.26,290.74,290.22,290.61,6640.0,268.5235,268.9676,268.4865,268.8473,6640.0
2021-12-07 10:50:00,290.61,290.79,290.33,290.79,8585.0,268.8473,269.0138,268.5883,269.0138,8585.0
2021-12-07 10:55:00,290.68,291.21,290.65,290.91,7067.0,268.9121,269.4024,268.8843,269.1248,7067.0
2021-12-07 11:00:00,290.99,291.12,290.75,290.75,5600.0,269.1988,269.3191,268.9768,268.9768,5600.0
2021-12-07 11:05:00,290.65,291.41,290.65,291.38,5422.0,268.8843,269.5874,268.8843,269.5596,5422.0
2021-12-07 11:10:00,291.45,291.73,291.12,291.48,6490.0,269.6244,269.8834,269.3191,269.6522,6490.0
2021-12-07 11:15:00,291.25,291.45,290.95,291.29,4068.0,269.4394,269.6244,269.1618,269.4764,4068.0
2021-12-07 11:20:00,291.34,291.46,291.15,291.2,6315.0,269.5226,269.6337,269.3469,269.3931,6315.0
2021-12-07 11:25:00,291.26,291.26,290.92,291.12,4742.0,269.4486,269.4486,269.1341,269.3191,4742.0
2021-12-07 11:30:00,290.98,290.98,290.51,290.53,4457.0,269.1896,269.1896,268.7548,268.7733,4457.0
2021-12-07 11:35:00,290.74,290.74,289.78,289.85,6478.0,268.9676,268.9676,268.0795,268.1442,6478.0
2021-12-07 11:40:00,289.93,290.14,289.77,290.07,6530.0,268.2182,268.4125,268.0702,268.3477,6530.0
2021-12-07 11:45:00,290.06,290.07,289.73,289.9,5146.0,268.3385,268.3477,268.0332,268.1905,5146.0
2021-12-07 11:50:00,289.98,290.1,289.84,290.0,6077.0,268.2645,268.3755,268.135,268.283,6077.0
2021-12-07 11:55:00,290.02,290.02,289.77,289.94,2600.0,268.3015,268.3015,268.0702,268.2275,2600.0
2021-12-07 12:00:00,289.96,290.04,289.83,289.86,9338.0,268.246,268.32,268.1257,268.1535,9338.0
2021-12-07 12:05:00,289.86,289.98,289.23,289.23,7809.0,268.1535,268.2645,267.5706,267.5706,7809.0
2021-12-07 12:10:00,289.23,289.78,289.16,289.78,13723.0,267.5706,268.0795,267.5059,268.0795,13723.0
2021-12-07 12:15:00,289.77,289.81,289.35,289.36,7614.0,268.0702,268.1072,267.6817,267.6909,7614.0
2021-12-07 12:20:00,289.41,289.41,289.1,289.15,4000.0,267.7372,267.7372,267.4504,267.4966,4000.0
2021-12-07 12:25:00,289.08,289.13,288.52,288.92,6708.0,267.4319,267.4781,266.9138,267.2839,6708.0
2021-12-07 12:30:00,289.06,289.47,289.01,289.01,2910.0,267.4134,267.7927,267.3671,267.3671,2910.0
2021-12-07 12:35:00,289.02,289.05,288.67,288.71,5905.0,267.3764,267.4041,267.0526,267.0896,5905.0
2021-12-07 12:40:00,288.7,289.05,288.68,288.96,5519.0,267.0803,267.4041,267.0618,267.3209,5519.0
2021-12-07 12:45:00,289.06,289.06,288.09,288.43,5097.0,267.4134,267.4134,266.516,266.8306,5097.0
2021-12-07 12:50:00,288.49,288.73,288.49,288.58,2114.0,266.8861,267.1081,266.8861,266.9693,2114.0
2021-12-07 12:55:00,288.59,288.75,288.38,288.75,3490.0,266.9786,267.1266,266.7843,267.1266,3490.0
2021-12-07 13:00:00,288.82,288.91,288.58,288.68,3498.0,267.1914,267.2746,266.9693,267.0618,3498.0
2021-12-07 13:05:00,288.63,289.01,288.58,288.98,5037.0,267.0156,267.3671,266.9693,267.3394,5037.0
2021-12-07 13:10:00,289.0,289.2,288.78,289.11,4153.0,267.3579,267.5429,267.1543,267.4596,4153.0
2021-12-07 13:15:00,289.06,289.08,288.76,288.9,3220.0,267.4134,267.4319,267.1358,267.2654,3220.0
2021-12-07 13:20:00,288.91,288.91,288.55,288.56,3009.0,267.2746,267.2746,266.9416,266.9508,3009.0
2021-12-07 13:25:00,288.57,288.72,288.47,288.55,3441.0,266.9601,267.0988,266.8676,266.9416,3441.0
2021-12-07 13:30:00,288.65,288.77,288.64,288.72,3779.0,267.0341,267.1451,267.0248,267.0988,3779.0
2021-12-07 13:35:00,288.78,288.84,288.58,288.71,3667.0,267.1543,267.2099,266.9693,267.0896,3667.0
2021-12-07 13:40:00,288.77,288.9,288.4,288.45,3394.0,267.1451,267.2654,266.8028,266.8491,3394.0
2021-12-07 13:45:00,288.31,288.74,288.31,288.59,4455.0,266.7195,267.1173,266.7195,266.9786,4455.0
2021-12-07 13:50:00,288.63,288.69,288.53,288.56,2353.0,267.0156,267.0711,266.9231,266.9508,2353.0
2021-12-07 13:55:00,288.63,288.76,288.38,288.51,6560.0,267.0156,267.1358,266.7843,266.9046,6560.0
2021-12-07 14:00:00,288.63,288.63,288.19,288.33,4594.0,267.0156,267.0156,266.6085,266.738,4594.0
2021-12-07 14:05:00,288.31,288.31,287.78,288.17,11050.0,266.7195,266.7195,266.2292,266.59,11050.0
2021-12-07 14:10:00,288.23,288.29,288.04,288.08,2772.0,266.6455,266.701,266.4698,266.5068,2772.0
2021-12-07 14:15:00,288.08,288.1,287.7,287.79,7651.0,266.5068,266.5253,266.1552,266.2385,7651.0
2021-12-07 14:20:00,287.78,287.79,287.4,287.67,10563.0,266.2292,266.2385,265.8777,266.1275,10563.0
2021-12-07 14:25:00,287.63,287.63,287.3,287.31,5614.0,266.0905,266.0905,265.7852,265.7944,5614.0
2021-12-07 14:30:00,287.38,287.55,287.07,287.49,9346.0,265.8592,266.0165,265.5724,265.961,9346.0
2021-12-07 14:35:00,287.49,287.71,287.31,287.53,11001.0,265.961,266.1645,265.7944,265.998,11001.0
2021-12-07 14:40:00,287.53,287.65,287.38,287.65,9280.0,265.998,266.109,265.8592,266.109,9280.0
2021-12-07 14:45:00,287.65,288.01,287.6,287.73,13675.0,266.109,266.442,266.0627,266.183,13675.0
2021-12-07 14:50:00,287.78,287.94,287.5,287.94,8470.0,266.2292,266.3773,265.9702,266.3773,8470.0
2021-12-07 14:55:00,287.94,287.99,287.71,287.78,5561.0,266.3773,266.4235,266.1645,266.2292,5561.0
2021-12-07 15:00:00,287.79,287.81,287.51,287.8,9759.0,266.2385,266.257,265.9795,266.2477,9759.0
2021-12-07 15:05:00,287.79,288.1,287.78,287.85,7184.0,266.2385,266.5253,266.2292,266.294,7184.0
2021-12-07 15:10:00,287.89,288.36,287.81,288.27,12326.0,266.331,266.7658,266.257,266.6825,12326.0
2021-12-07 15:15:00,288.33,288.36,288.0,288.26,8455.0,266.738,266.7658,266.4328,266.6733,8455.0
2021-12-07 15:20:00,288.32,288.47,287.84,287.84,10465.0,266.7288,266.8676,266.2847,266.2847,10465.0
2021-12-07 15:25:00,287.96,288.02,287.42,287.7,13191.0,266.3958,266.4513,265.8962,266.1552,13191.0
2021-12-07 15:30:00,287.7,287.9,287.42,287.79,13401.0,266.1552,266.3402,265.8962,266.2385,13401.0
2021-12-07 15:35:00,287.78,287.83,287.23,287.46,12486.0,266.2292,266.2755,265.7204,265.9332,12486.0
2021-12-07 15:40:00,287.5,287.93,287.28,287.75,9440.0,265.9702,266.368,265.7667,266.2015,9440.0
2021-12-07 15:45:00,287.8,287.86,287.39,287.65,10775.0,266.2477,266.3032,265.8684,266.109,10775.0
2021-12-07 15:50:00,287.65,287.65,286.82,287.24,30664.0,266.109,266.109,265.3411,265.7297,30664.0
2021-12-07 15:55:00,287.24,288.12,287.14,287.48,74705.0,265.7297,266.5438,265.6372,265.9517,74705.0
2021-12-08 09:30:00,287.52,289.01,287.3,287.96,10766.0,265.9887,267.3671,265.7852,266.3958,10766.0
2021-12-08 09:35:00,287.94,288.63,287.43,288.06,5269.0,266.3773,267.0156,265.9054,266.4883,5269.0
2021-12-08 09:40:00,286.97,286.97,285.33,285.69,5011.0,265.4799,265.4799,263.9627,264.2957,5011.0
2021-12-08 09:45:00,285.71,285.97,285.33,285.68,7834.0,264.3142,264.5548,263.9627,264.2865,7834.0
2021-12-08 09:50:00,285.81,286.46,285.8,286.46,2498.0,264.4068,265.0081,264.3975,265.0081,2498.0
2021-12-08 09:55:00,286.26,286.84,285.91,286.73,11596.0,264.8231,265.3596,264.4993,265.2579,11596.0
2021-12-08 10:00:00,286.49,287.7,286.37,287.62,9731.0,265.0358,266.1552,264.9248,266.0812,9731.0
2021-12-08 10:05:00,287.67,288.21,287.06,287.56,11969.0,266.1275,266.627,265.5632,266.0257,11969.0
2021-12-08 10:10:00,287.72,287.89,287.03,287.09,3859.0,266.1737,266.331,265.5354,265.5909,3859.0
2021-12-08 10:15:00,287.04,287.23,286.12,286.12,4358.0,265.5447,265.7204,264.6935,264.6935,4358.0
2021-12-08 10:20:00,286.09,286.64,286.09,286.2,10877.0,264.6658,265.1746,264.6658,264.7676,10877.0
2021-12-08 10:25:00,286.15,286.31,284.91,284.91,4246.0,264.7213,264.8693,263.5742,263.5742,4246.0
2021-12-08 10:30:00,284.76,285.41,284.76,284.92,6946.0,263.4354,264.0367,263.4354,263.5834,6946.0
2021-12-08 10:35:00,284.63,284.99,284.62,284.78,6450.0,263.3151,263.6482,263.3059,263.4539,6450.0
2021-12-08 10:40:00,284.8,285.32,284.76,284.95,9182.0,263.4724,263.9535,263.4354,263.6112,9182.0
2021-12-08 10:45:00,285.19,285.85,285.07,285.77,5195.0,263.8332,264.4438,263.7222,264.3698,5195.0
2021-12-08 10:50:00,285.78,285.89,285.28,285.62,4925.0,264.379,264.4808,263.9165,264.231,4925.0
2021-12-08 10:55:00,285.64,285.83,285.24,285.29,8998.0,264.2495,264.4253,263.8794,263.9257,8998.0
2021-12-08 11:00:00,285.19,285.61,285.18,285.47,7377.0,263.8332,264.2217,263.8239,264.0922,7377.0
2021-12-08 11:05:00,285.61,286.12,285.61,286.12,3727.0,264.2217,264.6935,264.2217,264.6935,3727.0
2021-12-08 11:10:00,286.25,286.28,285.32,285.44,7517.0,264.8138,264.8416,263.9535,264.0645,7517.0
2021-12-08 11:15:00,285.22,285.22,284.85,284.99,4129.0,263.8609,263.8609,263.5187,263.6482,4129.0
2021-12-08 11:20:00,285.02,285.38,284.91,285.38,2794.0,263.6759,264.009,263.5742,264.009,2794.0
2021-12-08 11:25:00,285.2,285.63,284.84,285.42,8360.0,263.8424,264.2402,263.5094,264.046,8360.0
2021-12-08 11:30:00,285.42,285.67,284.88,285.32,5039.0,264.046,264.2772,263.5464,263.9535,5039.0
2021-12-08 11:35:00,285.18,285.25,285.05,285.14,1202.0,263.8239,263.8887,263.7037,263.7869,1202.0
2021-12-08 11:40:00,285.26,285.69,285.15,285.69,2305.0,263.8979,264.2957,263.7962,264.2957,2305.0
2021-12-08 11:45:00,285.66,285.87,285.49,285.61,5489.0,264.268,264.4623,264.1107,264.2217,5489.0
2021-12-08 11:50:00,285.52,285.77,285.52,285.69,2918.0,264.1385,264.3698,264.1385,264.2957,2918.0
2021-12-08 11:55:00,285.81,285.81,285.53,285.59,1847.0,264.4068,264.4068,264.1477,264.2032,1847.0
2021-12-08 12:00:00,285.59,285.75,285.5,285.54,2837.0,264.2032,264.3513,264.12,264.157,2837.0
2021-12-08 12:05:00,285.66,285.68,285.37,285.68,6311.0,264.268,264.2865,263.9997,264.2865,6311.0
2021-12-08 12:10:00,285.8,285.93,285.69,285.69,2075.0,264.3975,264.5178,264.2957,264.2957,2075.0
2021-12-08 12:15:00,285.46,285.47,285.14,285.16,3304.0,264.083,264.0922,263.7869,263.8054,3304.0
2021-12-08 12:20:00,285.26,285.37,285.09,285.24,3199.0,263.8979,263.9997,263.7407,263.8794,3199.0
2021-12-08 12:25:00,285.21,285.22,284.83,284.99,5190.0,263.8517,263.8609,263.5001,263.6482,5190.0
2021-12-08 12:30:00,284.97,285.48,284.96,285.38,4624.0,263.6297,264.1015,263.6204,264.009,4624.0
2021-12-08 12:35:00,285.41,285.41,285.01,285.01,4169.0,264.0367,264.0367,263.6667,263.6667,4169.0
2021-12-08 12:40:00,284.98,285.38,284.98,285.28,3098.0,263.6389,264.009,263.6389,263.9165,3098.0
2021-12-08 12:45:00,285.4,285.6,285.38,285.6,1306.0,264.0275,264.2125,264.009,264.2125,1306.0
2021-12-08 12:50:00,285.59,285.81,285.43,285.81,2300.0,264.2032,264.4068,264.0552,264.4068,2300.0
2021-12-08 12:55:00,285.92,286.17,285.89,285.94,3982.0,264.5085,264.7398,264.4808,264.527,3982.0
2021-12-08 13:00:00,285.8,285.88,285.73,285.88,1745.0,264.3975,264.4715,264.3328,264.4715,1745.0
2021-12-08 13:05:00,286.01,286.07,285.8,285.8,4253.0,264.5918,264.6473,264.3975,264.3975,4253.0
2021-12-08 13:10:00,285.81,286.04,285.79,285.89,2387.0,264.4068,264.6195,264.3883,264.4808,2387.0
2021-12-08 13:15:00,286.14,286.51,286.11,286.18,6447.0,264.712,265.0543,264.6843,264.7491,6447.0
2021-12-08 13:20:00,286.26,286.76,286.23,286.53,4910.0,264.8231,265.2856,264.7953,265.0728,4910.0
2021-12-08 13:25:00,286.59,286.63,286.27,286.63,5442.0,265.1283,265.1654,264.8323,265.1654,5442.0
2021-12-08 13:30:00,286.55,286.68,285.89,286.15,6843.0,265.0913,265.2116,264.4808,264.7213,6843.0
2021-12-08 13:35:00,286.15,286.6,286.15,286.32,5886.0,264.7213,265.1376,264.7213,264.8786,5886.0
2021-12-08 13:40:00,286.31,287.01,286.3,287.0,2280.0,264.8693,265.5169,264.8601,265.5076,2280.0
2021-12-08 13:45:00,286.78,286.79,286.27,286.35,5567.0,265.3041,265.3134,264.8323,264.9063,5567.0
2021-12-08 13:50:00,286.32,286.34,286.14,286.29,2167.0,264.8786,264.8971,264.712,264.8508,2167.0
2021-12-08 13:55:00,286.21,286.37,286.03,286.06,2000.0,264.7768,264.9248,264.6103,264.638,2000.0
2021-12-08 14:00:00,286.16,286.33,286.02,286.02,3389.0,264.7306,264.8878,264.601,264.601,3389.0
2021-12-08 14:05:00,286.09,286.3,285.99,286.25,1688.0,264.6658,264.8601,264.5733,264.8138,1688.0
2021-12-08 14:10:00,286.32,286.32,285.95,286.07,5036.0,264.8786,264.8786,264.5363,264.6473,5036.0
2021-12-08 14:15:00,286.05,286.05,285.79,286.05,2558.0,264.6288,264.6288,264.3883,264.6288,2558.0
2021-12-08 14:20:00,286.18,286.49,286.04,286.4,3227.0,264.7491,265.0358,264.6195,264.9526,3227.0
2021-12-08 14:25:00,286.5,286.53,286.44,286.48,1098.0,265.0451,265.0728,264.9896,265.0266,1098.0
2021-12-08 14:30:00,286.53,286.64,286.24,286.6,4692.0,265.0728,265.1746,264.8046,265.1376,4692.0
2021-12-08 14:35:00,286.46,286.46,286.12,286.33,3901.0,265.0081,265.0081,264.6935,264.8878,3901.0
2021-12-08 14:40:00,286.23,286.23,286.01,286.19,1623.0,264.7953,264.7953,264.5918,264.7583,1623.0
2021-12-08 14:45:00,286.19,286.19,286.12,286.18,800.0,264.7583,264.7583,264.6935,264.7491,800.0
2021-12-08 14:50:00,286.26,286.34,286.24,286.32,1600.0,264.8231,264.8971,264.8046,264.8786,1600.0
2021-12-08 14:55:00,286.32,286.32,285.91,285.94,6834.0,264.8786,264.8786,264.4993,264.527,6834.0
2021-12-08 15:00:00,285.74,286.08,285.74,285.96,11083.0,264.342,264.6565,264.342,264.5455,11083.0
2021-12-08 15:05:00,286.06,286.26,286.06,286.25,7873.0,264.638,264.8231,264.638,264.8138,7873.0
2021-12-08 15:10:00,286.32,286.36,286.11,286.27,6536.0,264.8786,264.9156,264.6843,264.8323,6536.0
2021-12-08 15:15:00,286.23,286.24,285.92,286.2,6463.0,264.7953,264.8046,264.5085,264.7676,6463.0
2021-12-08 15:20:00,286.25,286.54,286.24,286.54,4289.0,264.8138,265.0821,264.8046,265.0821,4289.0
2021-12-08 15:25:00,286.57,286.78,286.51,286.55,9835.0,265.1098,265.3041,265.0543,265.0913,9835.0
2021-12-08 15:30:00,286.54,287.02,286.45,287.01,6946.0,265.0821,265.5261,264.9988,265.5169,6946.0
2021-12-08 15:35:00,287.06,287.33,286.98,287.13,10708.0,265.5632,265.8129,265.4891,265.6279,10708.0
2021-12-08 15:40:00,287.13,287.49,287.11,287.44,6895.0,265.6279,265.961,265.6094,265.9147,6895.0
2021-12-08 15:45:00,287.48,287.71,287.13,287.24,15193.0,265.9517,266.1645,265.6279,265.7297,15193.0
2021-12-08 15:50:00,287.24,287.41,287.08,287.24,9291.0,265.7297,265.8869,265.5817,265.7297,9291.0
2021-12-08 15:55:00,287.22,287.26,286.44,286.51,46508.0,265.7112,265.7482,264.9896,265.0543,46508.0
2021-12-09 09:30:00,285.68,285.68,284.02,284.5,8161.0,264.2865,264.2865,262.7508,263.1949,8161.0
2021-12-09 09:35:00,284.47,284.77,283.58,283.62,5575.0,263.1671,263.4446,262.3438,262.3808,5575.0
2021-12-09 09:40:00,283.63,285.23,283.63,285.23,8902.0,262.39,263.8702,262.39,263.8702,8902.0
2021-12-09 09:45:00,285.03,285.36,284.85,284.94,7145.0,263.6852,263.9905,263.5187,263.6019,7145.0
2021-12-09 09:50:00,285.24,285.97,284.88,285.71,5704.0,263.8794,264.5548,263.5464,264.3142,5704.0
2021-12-09 09:55:00,285.53,286.57,285.28,285.98,6594.0,264.1477,265.1098,263.9165,264.564,6594.0
2021-12-09 10:00:00,285.96,286.44,285.53,286.44,7940.0,264.5455,264.9896,264.1477,264.9896,7940.0
2021-12-09 10:05:00,286.4,286.65,286.18,286.32,3188.0,264.9526,265.1839,264.7491,264.8786,3188.0
2021-12-09 10:10:00,285.96,286.64,285.96,286.43,4870.0,264.5455,265.1746,264.5455,264.9803,4870.0
2021-12-09 10:15:00,286.42,286.8,286.29,286.49,2025.0,264.9711,265.3226,264.8508,265.0358,2025.0
2021-12-09 10:20:00,286.58,286.93,286.33,286.6,5553.0,265.1191,265.4429,264.8878,265.1376,5553.0
2021-12-09 10:25:00,286.44,286.9,286.28,286.37,1992.0,264.9896,265.4151,264.8416,264.9248,1992.0
2021-12-09 10:30:00,286.46,286.46,285.74,286.21,2785.0,265.0081,265.0081,264.342,264.7768,2785.0
2021-12-09 10:35:00,285.98,286.16,285.91,286.11,2900.0,264.564,264.7306,264.4993,264.6843,2900.0
2021-12-09 10:40:00,286.03,286.57,285.95,285.95,7722.0,264.6103,265.1098,264.5363,264.5363,7722.0
2021-12-09 10:45:00,286.08,286.44,285.92,286.44,8839.0,264.6565,264.9896,264.5085,264.9896,8839.0
2021-12-09 10:50:00,286.6,286.81,286.42,286.55,4379.0,265.1376,265.3319,264.9711,265.0913,4379.0
2021-12-09 10:55:00,286.51,286.76,286.43,286.76,2346.0,265.0543,265.2856,264.9803,265.2856,2346.0
2021-12-09 11:00:00,286.73,287.03,286.72,286.76,5036.0,265.2579,265.5354,265.2486,265.2856,5036.0
2021-12-09 11:05:00,286.94,287.36,286.86,287.13,7694.0,265.4521,265.8407,265.3781,265.6279,7694.0
2021-12-09 11:10:00,287.09,287.14,286.71,286.77,2487.0,265.5909,265.6372,265.2394,265.2949,2487.0
2021-12-09 11:15:00,286.89,286.96,286.69,286.87,2377.0,265.4059,265.4706,265.2209,265.3874,2377.0
2021-12-09 11:20:00,286.84,287.14,286.24,286.51,12332.0,265.3596,265.6372,264.8046,265.0543,12332.0
2021-12-09 11:25:00,286.46,286.81,286.46,286.79,2968.0,265.0081,265.3319,265.0081,265.3134,2968.0
2021-12-09 11:30:00,286.84,287.25,286.78,286.94,4277.0,265.3596,265.7389,265.3041,265.4521,4277.0
2021-12-09 11:35:00,287.06,287.08,286.86,286.86,1303.0,265.5632,265.5817,265.3781,265.3781,1303.0
2021-12-09 11:40:00,286.84,286.93,286.84,286.86,670.0,265.3596,265.4429,265.3596,265.3781,670.0
2021-12-09 11:45:00,286.88,286.9,286.69,286.83,2677.0,265.3966,265.4151,265.2209,265.3504,2677.0
2021-12-09 11:50:00,286.81,286.83,286.62,286.79,2200.0,265.3319,265.3504,265.1561,265.3134,2200.0
2021-12-09 11:55:00,286.78,286.82,286.68,286.82,4094.0,265.3041,265.3411,265.2116,265.3411,4094.0
2021-12-09 12:00:00,286.88,287.14,286.88,287.13,2954.0,265.3966,265.6372,265.3966,265.6279,2954.0
2021-12-09 12:05:00,287.09,287.34,287.01,287.25,6919.0,265.5909,265.8222,265.5169,265.7389,6919.0
2021-12-09 12:10:00,287.21,287.35,287.12,287.16,5567.0,265.7019,265.8314,265.6187,265.6557,5567.0
2021-12-09 12:15:00,287.18,287.23,287.12,287.13,3362.0,265.6742,265.7204,265.6187,265.6279,3362.0
2021-12-09 12:20:00,287.19,287.25,286.72,286.94,5743.0,265.6834,265.7389,265.2486,265.4521,5743.0
2021-12-09 12:25:00,286.94,286.94,286.8,286.93,3160.0,265.4521,265.4521,265.3226,265.4429,3160.0
2021-12-09 12:30:00,286.81,287.4,286.81,287.4,5129.0,265.3319,265.8777,265.3319,265.8777,5129.0
2021-12-09 12:35:00,287.36,287.44,287.34,287.39,2961.0,265.8407,265.9147,265.8222,265.8684,2961.0
2021-12-09 12:40:00,287.32,287.33,287.15,287.2,4337.0,265.8037,265.8129,265.6464,265.6927,4337.0
2021-12-09 12:45:00,287.21,287.4,287.1,287.4,4953.0,265.7019,265.8777,265.6002,265.8777,4953.0
2021-12-09 12:50:00,287.36,287.82,287.36,287.78,2330.0,265.8407,266.2662,265.8407,266.2292,2330.0
2021-12-09 12:55:00,287.83,288.03,287.83,287.86,3671.0,266.2755,266.4605,266.2755,266.3032,3671.0
2021-12-09 13:00:00,287.9,287.9,287.5,287.63,3573.0,266.3402,266.3402,265.9702,266.0905,3573.0
2021-12-09 13:05:00,287.7,287.94,287.7,287.88,3218.0,266.1552,266.3773,266.1552,266.3217,3218.0
2021-12-09 13:10:00,287.96,288.07,287.82,287.87,2766.0,266.3958,266.4975,266.2662,266.3125,2766.0
2021-12-09 13:15:00,287.87,288.22,287.86,288.22,2637.0,266.3125,266.6363,266.3032,266.6363,2637.0
2021-12-09 13:20:00,288.23,288.4,288.12,288.34,5658.0,266.6455,266.8028,266.5438,266.7473,5658.0
2021-12-09 13:25:00,288.35,288.59,288.34,288.43,5963.0,266.7565,266.9786,266.7473,266.8306,5963.0
2021-12-09 13:30:00,288.39,288.9,288.36,288.9,7514.0,266.7936,267.2654,266.7658,267.2654,7514.0
2021-12-09 13:35:00,288.82,288.83,288.56,288.56,2000.0,267.1914,267.2006,266.9508,266.9508,2000.0
2021-12-09 13:40:00,288.49,288.81,288.3,288.75,7385.0,266.8861,267.1821,266.7103,267.1266,7385.0
2021-12-09 13:45:00,288.73,288.98,288.61,288.96,4461.0,267.1081,267.3394,266.9971,267.3209,4461.0
2021-12-09 13:50:00,289.0,289.3,289.0,289.01,2990.0,267.3579,267.6354,267.3579,267.3671,2990.0
2021-12-09 13:55:00,288.96,289.07,288.78,288.91,3234.0,267.3209,267.4226,267.1543,267.2746,3234.0
2021-12-09 14:00:00,288.78,288.78,288.57,288.72,3834.0,267.1543,267.1543,266.9601,267.0988,3834.0
2021-12-09 14:05:00,288.65,288.72,288.57,288.57,3197.0,267.0341,267.0988,266.9601,266.9601,3197.0
2021-12-09 14:10:00,288.61,288.85,288.54,288.85,3561.0,266.9971,267.2191,266.9323,267.2191,3561.0
2021-12-09 14:15:00,288.69,288.69,287.98,288.09,4935.0,267.0711,267.0711,266.4143,266.516,4935.0
2021-12-09 14:20:00,288.05,288.12,287.87,287.88,2471.0,266.479,266.5438,266.3125,266.3217,2471.0
2021-12-09 14:25:00,287.77,287.82,287.63,287.73,6217.0,266.22,266.2662,266.0905,266.183,6217.0
2021-12-09 14:30:00,287.75,287.76,287.52,287.62,3894.0,266.2015,266.2107,265.9887,266.0812,3894.0
2021-12-09 14:35:00,287.5,287.65,287.44,287.6,6188.0,265.9702,266.109,265.9147,266.0627,6188.0
2021-12-09 14:40:00,287.65,287.67,287.4,287.49,5302.0,266.109,266.1275,265.8777,265.961,5302.0
2021-12-09 14:45:00,287.55,287.63,287.48,287.57,3115.0,266.0165,266.0905,265.9517,266.035,3115.0
2021-12-09 14:50:00,287.63,287.78,287.52,287.75,6297.0,266.0905,266.2292,265.9887,266.2015,6297.0
2021-12-09 14:55:00,287.66,287.74,287.46,287.6,5764.0,266.1182,266.1922,265.9332,266.0627,5764.0
2021-12-09 15:00:00,287.58,287.58,287.35,287.57,7479.0,266.0442,266.0442,265.8314,266.035,7479.0
2021-12-09 15:05:00,287.55,287.55,287.13,287.48,7666.0,266.0165,266.0165,265.6279,265.9517,7666.0
2021-12-09 15:10:00,287.56,287.56,287.01,287.15,4871.0,266.0257,266.0257,265.5169,265.6464,4871.0
2021-12-09 15:15:00,287.0,287.27,286.95,287.27,3939.0,265.5076,265.7574,265.4614,265.7574,3939.0
2021-12-09 15:20:00,287.2,287.2,287.01,287.13,5749.0,265.6927,265.6927,265.5169,265.6279,5749.0
2021-12-09 15:25:00,287.09,287.12,286.36,286.8,9671.0,265.5909,265.6187,264.9156,265.3226,9671.0
2021-12-09 15:30:00,286.82,287.21,286.82,287.04,6566.0,265.3411,265.7019,265.3411,265.5447,6566.0
2021-12-09 15:35:00,287.14,287.65,287.09,287.65,14941.0,265.6372,266.109,265.5909,266.109,14941.0
2021-12-09 15:40:00,287.65,287.7,287.14,287.18,12422.0,266.109,266.1552,265.6372,265.6742,12422.0
2021-12-09 15:45:00,287.23,287.23,286.82,286.88,10271.0,265.7204,265.7204,265.3411,265.3966,10271.0
2021-12-09 15:50:00,286.54,287.22,286.53,286.95,21287.0,265.0821,265.7112,265.0728,265.4614,21287.0
2021-12-09 15:55:00,286.98,287.08,286.83,286.96,32864.0,265.4891,265.5817,265.3504,265.4706,32864.0
2021-12-10 09:30:00,288.76,288.76,287.03,288.13,8701.0,267.1358,267.1358,265.5354,266.553,8701.0
2021-12-10 09:35:00,288.07,289.49,288.07,289.29,2111.0,266.4975,267.8112,266.4975,267.6262,2111.0
2021-12-10 09:40:00,289.44,290.33,289.13,290.27,16853.0,267.7649,268.5883,267.4781,268.5328,16853.0
2021-12-10 09:45:00,290.27,290.27,289.21,289.75,5504.0,268.5328,268.5328,267.5521,268.0517,5504.0
2021-12-10 09:50:00,289.86,289.98,288.97,289.22,3493.0,268.1535,268.2645,267.3301,267.5614,3493.0
2021-12-10 09:55:00,289.21,289.53,289.18,289.26,4998.0,267.5521,267.8482,267.5244,267.5984,4998.0
2021-12-10 10:00:00,289.2,289.2,287.94,288.15,7277.0,267.5429,267.5429,266.3773,266.5715,7277.0
2021-12-10 10:05:00,288.21,288.51,287.89,287.89,6589.0,266.627,266.9046,266.331,266.331,6589.0
2021-12-10 10:10:00,288.0,288.0,287.41,287.62,6100.0,266.4328,266.4328,265.8869,266.0812,6100.0
2021-12-10 10:15:00,287.44,288.0,287.09,288.0,4849.0,265.9147,266.4328,265.5909,266.4328,4849.0
2021-12-10 10:20:00,287.76,288.29,287.73,288.29,3895.0,266.2107,266.701,266.183,266.701,3895.0
2021-12-10 10:25:00,287.98,288.32,287.77,288.05,4520.0,266.4143,266.7288,266.22,266.479,4520.0
2021-12-10 10:30:00,288.25,288.82,288.25,288.81,6648.0,266.664,267.1914,266.664,267.1821,6648.0
2021-12-10 10:35:00,289.01,289.01,288.59,288.76,10569.0,267.3671,267.3671,266.9786,267.1358,10569.0
2021-12-10 10:40:00,288.74,289.35,288.47,289.35,12370.0,267.1173,267.6817,266.8676,267.6817,12370.0
2021-12-10 10:45:00,289.3,289.65,289.24,289.28,10616.0,267.6354,267.9592,267.5799,267.6169,10616.0
2021-12-10 10:50:00,289.36,289.4,288.77,289.19,5676.0,267.6909,267.7279,267.1451,267.5336,5676.0
2021-12-10 10:55:00,289.08,289.69,288.89,289.69,7502.0,267.4319,267.9962,267.2561,267.9962,7502.0
2021-12-10 11:00:00,289.49,289.57,289.17,289.54,4185.0,267.8112,267.8852,267.5151,267.8574,4185.0
2021-12-10 11:05:00,289.59,289.73,289.11,289.18,7649.0,267.9037,268.0332,267.4596,267.5244,7649.0
2021-12-10 11:10:00,289.25,289.38,288.77,288.9,9422.0,267.5892,267.7094,267.1451,267.2654,9422.0
2021-12-10 11:15:00,288.96,289.05,288.18,288.42,7138.0,267.3209,267.4041,266.5993,266.8213,7138.0
2021-12-10 11:20:00,288.66,289.02,288.58,289.01,6125.0,267.0433,267.3764,266.9693,267.3671,6125.0
2021-12-10 11:25:00,289.12,289.21,288.93,289.19,3919.0,267.4689,267.5521,267.2931,267.5336,3919.0
2021-12-10 11:30:00,289.05,289.37,288.93,289.1,5459.0,267.4041,267.7002,267.2931,267.4504,5459.0
2021-12-10 11:35:00,289.13,289.5,289.13,289.44,1405.0,267.4781,267.8204,267.4781,267.7649,1405.0
2021-12-10 11:40:00,289.44,289.73,289.27,289.5,7018.0,267.7649,268.0332,267.6077,267.8204,7018.0
2021-12-10 11:45:00,289.39,289.6,289.16,289.16,3135.0,267.7187,267.9129,267.5059,267.5059,3135.0
2021-12-10 11:50:00,289.17,289.35,288.98,289.06,4302.0,267.5151,267.6817,267.3394,267.4134,4302.0
2021-12-10 11:55:00,289.11,289.47,289.11,289.47,1833.0,267.4596,267.7927,267.4596,267.7927,1833.0
2021-12-10 12:00:00,289.67,289.74,289.51,289.74,3765.0,267.9777,268.0425,267.8297,268.0425,3765.0
2021-12-10 12:05:00,289.94,289.94,289.53,289.67,4479.0,268.2275,268.2275,267.8482,267.9777,4479.0
2021-12-10 12:10:00,289.72,289.99,289.56,289.71,3437.0,268.024,268.2737,267.8759,268.0147,3437.0
2021-12-10 12:15:00,289.49,289.58,289.21,289.53,3667.0,267.8112,267.8944,267.5521,267.8482,3667.0
2021-12-10 12:20:00,289.62,289.74,289.5,289.61,4053.0,267.9314,268.0425,267.8204,267.9222,4053.0
2021-12-10 12:25:00,289.73,289.74,289.34,289.34,5629.0,268.0332,268.0425,267.6724,267.6724,5629.0
2021-12-10 12:30:00,289.45,289.49,288.86,289.05,3794.0,267.7742,267.8112,267.2284,267.4041,3794.0
2021-12-10 12:35:00,288.99,289.08,288.89,289.03,4962.0,267.3486,267.4319,267.2561,267.3856,4962.0
2021-12-10 12:40:00,289.12,289.18,288.84,289.14,3555.0,267.4689,267.5244,267.2099,267.4874,3555.0
2021-12-10 12:45:00,289.14,289.15,288.89,289.05,4324.0,267.4874,267.4966,267.2561,267.4041,4324.0
2021-12-10 12:50:00,289.15,289.42,289.11,289.29,5472.0,267.4966,267.7464,267.4596,267.6262,5472.0
2021-12-10 12:55:00,289.32,289.32,288.76,288.82,3533.0,267.6539,267.6539,267.1358,267.1914,3533.0
2021-12-10 13:00:00,288.82,289.17,288.81,289.17,3345.0,267.1914,267.5151,267.1821,267.5151,3345.0
2021-12-10 13:05:00,289.23,289.44,289.2,289.37,1600.0,267.5706,267.7649,267.5429,267.7002,1600.0
2021-12-10 13:10:00,289.49,289.49,289.21,289.32,3719.0,267.8112,267.8112,267.5521,267.6539,3719.0
2021-12-10 13:15:00,289.4,289.41,289.17,289.26,2617.0,267.7279,267.7372,267.5151,267.5984,2617.0
2021-12-10 13:20:00,289.35,289.35,289.14,289.21,4570.0,267.6817,267.6817,267.4874,267.5521,4570.0
2021-12-10 13:25:00,289.24,289.26,289.09,289.17,5365.0,267.5799,267.5984,267.4411,267.5151,5365.0
2021-12-10 13:30:00,289.16,289.6,289.15,289.6,5671.0,267.5059,267.9129,267.4966,267.9129,5671.0
2021-12-10 13:35:00,289.66,289.75,289.46,289.67,3729.0,267.9684,268.0517,267.7834,267.9777,3729.0
2021-12-10 13:40:00,289.7,289.77,289.55,289.62,3730.0,268.0055,268.0702,267.8667,267.9314,3730.0
2021-12-10 13:45:00,289.67,289.67,289.33,289.41,4014.0,267.9777,267.9777,267.6632,267.7372,4014.0
2021-12-10 13:50:00,289.57,289.68,289.46,289.57,1902.0,267.8852,267.987,267.7834,267.8852,1902.0
2021-12-10 13:55:00,289.61,289.83,289.55,289.83,1606.0,267.9222,268.1257,267.8667,268.1257,1606.0
2021-12-10 14:00:00,289.81,289.81,289.2,289.33,8180.0,268.1072,268.1072,267.5429,267.6632,8180.0
2021-12-10 14:05:00,289.31,289.54,289.25,289.4,2127.0,267.6447,267.8574,267.5892,267.7279,2127.0
2021-12-10 14:10:00,289.38,289.57,289.36,289.51,4268.0,267.7094,267.8852,267.6909,267.8297,4268.0
2021-12-10 14:15:00,289.55,289.64,289.33,289.53,6052.0,267.8667,267.9499,267.6632,267.8482,6052.0
2021-12-10 14:20:00,289.63,289.65,289.44,289.59,2686.0,267.9407,267.9592,267.7649,267.9037,2686.0
2021-12-10 14:25:00,289.55,289.64,289.32,289.64,2622.0,267.8667,267.9499,267.6539,267.9499,2622.0
2021-12-10 14:30:00,289.64,289.73,289.46,289.46,5011.0,267.9499,268.0332,267.7834,267.7834,5011.0
2021-12-10 14:35:00,289.41,289.46,289.05,289.31,6566.0,267.7372,267.7834,267.4041,267.6447,6566.0
2021-12-10 14:40:00,289.19,289.27,289.1,289.12,4030.0,267.5336,267.6077,267.4504,267.4689,4030.0
2021-12-10 14:45:00,289.12,289.24,289.12,289.17,2998.0,267.4689,267.5799,267.4689,267.5151,2998.0
2021-12-10 14:50:00,289.31,289.37,289.0,289.11,6252.0,267.6447,267.7002,267.3579,267.4596,6252.0
2021-12-10 14:55:00,289.02,289.02,288.55,288.62,4721.0,267.3764,267.3764,266.9416,267.0063,4721.0
2021-12-10 15:00:00,288.57,288.67,288.49,288.54,6716.0,266.9601,267.0526,266.8861,266.9323,6716.0
2021-12-10 15:05:00,288.56,288.89,288.53,288.73,15944.0,266.9508,267.2561,266.9231,267.1081,15944.0
2021-12-10 15:10:00,288.73,288.75,288.44,288.6,7732.0,267.1081,267.1266,266.8398,266.9878,7732.0
2021-12-10 15:15:00,288.6,288.71,288.34,288.4,9194.0,266.9878,267.0896,266.7473,266.8028,9194.0
2021-12-10 15:20:00,288.36,288.52,288.25,288.52,5886.0,266.7658,266.9138,266.664,266.9138,5886.0
2021-12-10 15:25:00,288.39,288.55,288.33,288.44,7958.0,266.7936,266.9416,266.738,266.8398,7958.0
2021-12-10 15:30:00,288.44,289.2,288.38,289.15,16140.0,266.8398,267.5429,266.7843,267.4966,16140.0
2021-12-10 15:35:00,289.12,289.5,289.07,289.36,8336.0,267.4689,267.8204,267.4226,267.6909,8336.0
2021-12-10 15:40:00,289.36,289.36,288.61,288.63,7013.0,267.6909,267.6909,266.9971,267.0156,7013.0
2021-12-10 15:45:00,288.67,289.47,288.65,289.47,10067.0,267.0526,267.7927,267.0341,267.7927,10067.0
2021-12-10 15:50:00,289.59,289.59,289.19,289.27,13566.0,267.9037,267.9037,267.5336,267.6077,13566.0
2021-12-10 15:55:00,289.25,289.73,289.17,289.54,41803.0,267.5892,268.0332,267.5151,267.8574,41803.0
2021-12-13 09:30:00,288.19,290.75,288.19,290.75,18803.0,266.6085,268.9768,266.6085,268.9768,18803.0
2021-12-13 09:35:00,290.63,291.03,288.88,289.18,27866.0,268.8658,269.2359,267.2469,267.5244,27866.0
2021-12-13 09:40:00,289.14,289.59,287.96,288.08,16686.0,267.4874,267.9037,266.3958,266.5068,16686.0
2021-12-13 09:45:00,288.02,288.18,286.68,286.68,8745.0,266.4513,266.5993,265.2116,265.2116,8745.0
2021-12-13 09:50:00,286.66,287.51,286.1,287.35,13272.0,265.1931,265.9795,264.675,265.8314,13272.0
2021-12-13 09:55:00,287.6,287.76,287.04,287.31,5105.0,266.0627,266.2107,265.5447,265.7944,5105.0
2021-12-13 10:00:00,287.25,287.62,286.87,286.97,16579.0,265.7389,266.0812,265.3874,265.4799,16579.0
2021-12-13 10:05:00,286.97,287.2,286.6,287.12,5726.0,265.4799,265.6927,265.1376,265.6187,5726.0
2021-12-13 10:10:00,287.3,287.35,286.67,287.16,11806.0,265.7852,265.8314,265.2024,265.6557,11806.0
2021-12-13 10:15:00,286.91,287.68,286.9,287.49,8004.0,265.4244,266.1367,265.4151,265.961,8004.0
2021-12-13 10:20:00,287.68,287.68,286.88,287.22,6710.0,266.1367,266.1367,265.3966,265.7112,6710.0
2021-12-13 10:25:00,287.16,287.16,286.34,286.96,5464.0,265.6557,265.6557,264.8971,265.4706,5464.0
2021-12-13 10:30:00,286.83,287.48,286.83,287.48,6098.0,265.3504,265.9517,265.3504,265.9517,6098.0
2021-12-13 10:35:00,287.55,288.75,287.55,288.04,5574.0,266.0165,267.1266,266.0165,266.4698,5574.0
2021-12-13 10:40:00,288.06,288.07,287.23,287.54,16998.0,266.4883,266.4975,265.7204,266.0072,16998.0
2021-12-13 10:45:00,287.61,287.99,287.4,287.84,5614.0,266.072,266.4235,265.8777,266.2847,5614.0
2021-12-13 10:50:00,287.82,287.95,287.24,287.52,5595.0,266.2662,266.3865,265.7297,265.9887,5595.0
2021-12-13 10:55:00,287.52,288.05,287.52,288.05,6119.0,265.9887,266.479,265.9887,266.479,6119.0
2021-12-13 11:00:00,287.99,288.33,287.18,287.18,6353.0,266.4235,266.738,265.6742,265.6742,6353.0
2021-12-13 11:05:00,287.26,287.98,287.22,287.93,5173.0,265.7482,266.4143,265.7112,266.368,5173.0
2021-12-13 11:10:00,287.93,287.93,287.3,287.42,7658.0,266.368,266.368,265.7852,265.8962,7658.0
2021-12-13 11:15:00,287.44,287.48,287.05,287.05,9630.0,265.9147,265.9517,265.5539,265.5539,9630.0
2021-12-13 11:20:00,287.04,287.11,286.48,286.87,7444.0,265.5447,265.6094,265.0266,265.3874,7444.0
2021-12-13 11:25:00,286.87,287.01,286.27,286.41,17099.0,265.3874,265.5169,264.8323,264.9618,17099.0
2021-12-13 11:30:00,286.42,286.58,286.15,286.48,14166.0,264.9711,265.1191,264.7213,265.0266,14166.0
2021-12-13 11:35:00,286.49,286.87,286.47,286.7,9219.0,265.0358,265.3874,265.0173,265.2301,9219.0
2021-12-13 11:40:00,287.0,287.37,286.74,287.37,14639.0,265.5076,265.8499,265.2671,265.8499,14639.0
2021-12-13 11:45:00,287.5,287.67,287.12,287.19,12779.0,265.9702,266.1275,265.6187,265.6834,12779.0
2021-12-13 11:50:00,287.19,287.19,286.65,286.83,11940.0,265.6834,265.6834,265.1839,265.3504,11940.0
2021-12-13 11:55:00,286.86,287.39,286.76,286.93,7027.0,265.3781,265.8684,265.2856,265.4429,7027.0
2021-12-13 12:00:00,286.84,287.19,286.81,287.14,6690.0,265.3596,265.6834,265.3319,265.6372,6690.0
2021-12-13 12:05:00,287.17,287.3,286.84,287.28,10091.0,265.6649,265.7852,265.3596,265.7667,10091.0
2021-12-13 12:10:00,287.28,287.46,287.2,287.24,10137.0,265.7667,265.9332,265.6927,265.7297,10137.0
2021-12-13 12:15:00,287.13,287.8,287.02,287.66,11939.0,265.6279,266.2477,265.5261,266.1182,11939.0
2021-12-13 12:20:00,287.74,287.89,287.57,287.72,18454.0,266.1922,266.331,266.035,266.1737,18454.0
2021-12-13 12:25:00,287.58,287.71,287.3,287.47,8079.0,266.0442,266.1645,265.7852,265.9424,8079.0
2021-12-13 12:30:00,287.47,287.74,287.1,287.1,12718.0,265.9424,266.1922,265.6002,265.6002,12718.0
2021-12-13 12:35:00,287.15,287.15,286.84,286.88,5032.0,265.6464,265.6464,265.3596,265.3966,5032.0
2021-12-13 12:40:00,286.83,287.25,286.83,287.25,4346.0,265.3504,265.7389,265.3504,265.7389,4346.0
2021-12-13 12:45:00,287.24,287.24,286.65,286.65,2611.0,265.7297,265.7297,265.1839,265.1839,2611.0
2021-12-13 12:50:00,286.72,287.05,286.62,286.67,4613.0,265.2486,265.5539,265.1561,265.2024,4613.0
2021-12-13 12:55:00,286.61,286.75,286.53,286.75,3380.0,265.1469,265.2764,265.0728,265.2764,3380.0
2021-12-13 13:00:00,286.75,286.75,286.28,286.28,3801.0,265.2764,265.2764,264.8416,264.8416,3801.0
2021-12-13 13:05:00,286.35,286.61,286.35,286.46,6234.0,264.9063,265.1469,264.9063,265.0081,6234.0
2021-12-13 13:10:00,286.46,286.62,286.18,286.18,4261.0,265.0081,265.1561,264.7491,264.7491,4261.0
2021-12-13 13:15:00,286.18,286.22,285.88,286.13,5617.0,264.7491,264.7861,264.4715,264.7028,5617.0
2021-12-13 13:20:00,286.14,286.41,286.03,286.1,7245.0,264.712,264.9618,264.6103,264.675,7245.0
2021-12-13 13:25:00,286.1,286.1,285.58,285.64,4000.0,264.675,264.675,264.194,264.2495,4000.0
2021-12-13 13:30:00,285.69,285.71,285.4,285.56,7308.0,264.2957,264.3142,264.0275,264.1755,7308.0
2021-12-13 13:35:00,285.6,285.7,285.27,285.27,12953.0,264.2125,264.305,263.9072,263.9072,12953.0
2021-12-13 13:40:00,285.33,285.52,285.15,285.19,10408.0,263.9627,264.1385,263.7962,263.8332,10408.0
2021-12-13 13:45:00,285.16,285.3,284.99,285.0,7670.0,263.8054,263.935,263.6482,263.6574,7670.0
2021-12-13 13:50:00,285.01,285.47,285.0,285.47,11815.0,263.6667,264.0922,263.6574,264.0922,11815.0
2021-12-13 13:55:00,285.47,285.5,285.02,285.12,6709.0,264.0922,264.12,263.6759,263.7684,6709.0
2021-12-13 14:00:00,285.11,285.3,285.0,285.26,10286.0,263.7592,263.935,263.6574,263.8979,10286.0
2021-12-13 14:05:00,285.19,285.5,285.16,285.41,8852.0,263.8332,264.12,263.8054,264.0367,8852.0
2021-12-13 14:10:00,285.36,285.36,284.88,285.07,5899.0,263.9905,263.9905,263.5464,263.7222,5899.0
2021-12-13 14:15:00,285.13,285.7,285.12,285.58,10221.0,263.7777,264.305,263.7684,264.194,10221.0
2021-12-13 14:20:00,285.59,286.01,285.52,286.01,6431.0,264.2032,264.5918,264.1385,264.5918,6431.0
2021-12-13 14:25:00,286.01,286.01,285.62,285.62,4586.0,264.5918,264.5918,264.231,264.231,4586.0
2021-12-13 14:30:00,285.63,285.79,285.62,285.69,9105.0,264.2402,264.3883,264.231,264.2957,9105.0
2021-12-13 14:35:00,285.69,285.83,285.57,285.79,7830.0,264.2957,264.4253,264.1847,264.3883,7830.0
2021-12-13 14:40:00,285.79,285.99,285.74,285.98,7659.0,264.3883,264.5733,264.342,264.564,7659.0
2021-12-13 14:45:00,286.02,286.19,286.02,286.09,8540.0,264.601,264.7583,264.601,264.6658,8540.0
2021-12-13 14:50:00,286.09,286.12,285.56,285.7,10970.0,264.6658,264.6935,264.1755,264.305,10970.0
2021-12-13 14:55:00,285.7,285.84,285.23,285.44,13753.0,264.305,264.4345,263.8702,264.0645,13753.0
2021-12-13 15:00:00,285.58,285.69,285.18,285.18,9867.0,264.194,264.2957,263.8239,263.8239,9867.0
2021-12-13 15:05:00,285.18,285.3,284.94,284.94,20280.0,263.8239,263.935,263.6019,263.6019,20280.0
2021-12-13 15:10:00,284.85,285.2,284.84,285.18,13385.0,263.5187,263.8424,263.5094,263.8239,13385.0
2021-12-13 15:15:00,285.21,285.21,284.54,284.62,10558.0,263.8517,263.8517,263.2319,263.3059,10558.0
2021-12-13 15:20:00,284.62,284.92,284.59,284.84,11191.0,263.3059,263.5834,263.2781,263.5094,11191.0
2021-12-13 15:25:00,284.87,284.95,284.62,284.68,20196.0,263.5372,263.6112,263.3059,263.3614,20196.0
2021-12-13 15:30:00,284.65,284.9,284.53,284.9,26817.0,263.3336,263.5649,263.2226,263.5649,26817.0
2021-12-13 15:35:00,284.9,284.99,284.42,284.56,18678.0,263.5649,263.6482,263.1209,263.2504,18678.0
2021-12-13 15:40:00,284.54,285.43,284.47,284.79,21230.0,263.2319,264.0552,263.1671,263.4631,21230.0
2021-12-13 15:45:00,284.84,284.99,284.24,284.31,24971.0,263.5094,263.6482,262.9543,263.0191,24971.0
2021-12-13 15:50:00,284.35,284.76,284.35,284.41,51439.0,263.0561,263.4354,263.0561,263.1116,51439.0
2021-12-13 15:55:00,284.42,284.6,283.95,284.48,80858.0,263.1209,263.2874,262.686,263.1764,80858.0
2021-12-14 09:30:00,284.5,286.18,283.39,286.18,24138.0,263.1949,264.7491,262.168,264.7491,24138.0
2021-12-14 09:35:00,285.81,285.81,284.08,284.82,7936.0,264.4068,264.4068,262.8063,263.4909,7936.0
2021-12-14 09:40:00,285.06,285.66,284.93,285.53,9306.0,263.7129,264.268,263.5927,264.1477,9306.0
2021-12-14 09:45:00,285.55,286.69,285.55,286.3,10912.0,264.1662,265.2209,264.1662,264.8601,10912.0
2021-12-14 09:50:00,286.53,286.53,285.28,285.9,9568.0,265.0728,265.0728,263.9165,264.49,9568.0
2021-12-14 09:55:00,285.92,286.44,285.42,285.42,8358.0,264.5085,264.9896,264.046,264.046,8358.0
2021-12-14 10:00:00,285.57,286.28,285.34,286.28,6894.0,264.1847,264.8416,263.972,264.8416,6894.0
2021-12-14 10:05:00,286.26,286.61,285.66,286.15,6052.0,264.8231,265.1469,264.268,264.7213,6052.0
2021-12-14 10:10:00,286.15,286.55,285.99,286.27,4089.0,264.7213,265.0913,264.5733,264.8323,4089.0
2021-12-14 10:15:00,286.28,286.5,285.93,286.14,6047.0,264.8416,265.0451,264.5178,264.712,6047.0
2021-12-14 10:20:00,286.14,286.34,285.81,286.3,6375.0,264.712,264.8971,264.4068,264.8601,6375.0
2021-12-14 10:25:00,286.3,286.46,285.96,286.43,9283.0,264.8601,265.0081,264.5455,264.9803,9283.0
2021-12-14 10:30:00,286.43,286.56,285.86,286.0,5756.0,264.9803,265.1006,264.453,264.5825,5756.0
2021-12-14 10:35:00,285.88,286.82,285.68,286.79,7121.0,264.4715,265.3411,264.2865,265.3134,7121.0
2021-12-14 10:40:00,286.63,286.99,286.21,286.28,8149.0,265.1654,265.4984,264.7768,264.8416,8149.0
2021-12-14 10:45:00,286.28,286.35,285.16,285.28,12371.0,264.8416,264.9063,263.8054,263.9165,12371.0
2021-12-14 10:50:00,285.25,285.35,284.66,284.66,4513.0,263.8887,263.9812,263.3429,263.3429,4513.0
2021-12-14 10:55:00,284.77,284.92,284.35,284.84,8569.0,263.4446,263.5834,263.0561,263.5094,8569.0
2021-12-14 11:00:00,284.72,284.92,284.27,284.62,12123.0,263.3984,263.5834,262.9821,263.3059,12123.0
2021-12-14 11:05:00,284.67,285.03,284.24,284.25,8212.0,263.3521,263.6852,262.9543,262.9636,8212.0
2021-12-14 11:10:00,284.38,284.92,284.25,284.89,8372.0,263.0838,263.5834,262.9636,263.5557,8372.0
2021-12-14 11:15:00,284.79,284.79,284.24,284.42,7948.0,263.4631,263.4631,262.9543,263.1209,7948.0
2021-12-14 11:20:00,284.42,284.58,284.19,284.41,5046.0,263.1209,263.2689,262.9081,263.1116,5046.0
2021-12-14 11:25:00,284.52,284.56,284.18,284.42,4392.0,263.2134,263.2504,262.8988,263.1209,4392.0
2021-12-14 11:30:00,284.44,284.46,283.64,283.75,9314.0,263.1394,263.1579,262.3993,262.501,9314.0
2021-12-14 11:35:00,283.75,284.2,283.75,284.2,4285.0,262.501,262.9173,262.501,262.9173,4285.0
2021-12-14 11:40:00,284.16,284.41,284.0,284.19,4534.0,262.8803,263.1116,262.7323,262.9081,4534.0
2021-12-14 11:45:00,284.08,284.5,284.07,284.09,7695.0,262.8063,263.1949,262.7971,262.8156,7695.0
2021-12-14 11:50:00,284.05,284.18,283.37,283.37,10664.0,262.7786,262.8988,262.1495,262.1495,10664.0
2021-12-14 11:55:00,283.28,283.28,282.48,282.55,6364.0,262.0662,262.0662,261.3261,261.3909,6364.0
2021-12-14 12:00:00,282.51,282.59,282.32,282.45,6636.0,261.3539,261.4279,261.1781,261.2984,6636.0
2021-12-14 12:05:00,282.59,283.25,282.36,283.25,4639.0,261.4279,262.0385,261.2151,262.0385,4639.0
2021-12-14 12:10:00,283.22,283.65,283.22,283.47,3588.0,262.0107,262.4085,262.0107,262.242,3588.0
2021-12-14 12:15:00,283.43,284.44,283.42,284.42,6830.0,262.205,263.1394,262.1957,263.1209,6830.0
2021-12-14 12:20:00,284.35,284.45,284.21,284.21,7380.0,263.0561,263.1486,262.9266,262.9266,7380.0
2021-12-14 12:25:00,284.21,284.21,283.74,284.09,3482.0,262.9266,262.9266,262.4918,262.8156,3482.0
2021-12-14 12:30:00,284.19,284.19,283.75,283.75,4597.0,262.9081,262.9081,262.501,262.501,4597.0
2021-12-14 12:35:00,283.88,284.12,283.45,283.58,5313.0,262.6213,262.8433,262.2235,262.3438,5313.0
2021-12-14 12:40:00,283.6,283.63,283.19,283.26,3878.0,262.3623,262.39,261.983,262.0477,3878.0
2021-12-14 12:45:00,283.21,283.21,282.97,283.05,5702.0,262.0015,262.0015,261.7794,261.8534,5702.0
2021-12-14 12:50:00,283.05,283.22,282.72,282.93,5787.0,261.8534,262.0107,261.5482,261.7424,5787.0
2021-12-14 12:55:00,282.91,283.09,282.52,282.52,4147.0,261.7239,261.8905,261.3631,261.3631,4147.0
2021-12-14 13:00:00,282.54,283.1,282.52,282.99,5864.0,261.3816,261.8997,261.3631,261.7979,5864.0
2021-12-14 13:05:00,282.99,283.11,282.71,282.76,5504.0,261.7979,261.909,261.5389,261.5852,5504.0
2021-12-14 13:10:00,282.78,282.85,282.33,282.62,12370.0,261.6037,261.6684,261.1874,261.4556,12370.0
2021-12-14 13:15:00,282.62,282.62,282.0,282.07,8248.0,261.4556,261.4556,260.8821,260.9468,8248.0
2021-12-14 13:20:00,282.25,282.75,282.25,282.71,15778.0,261.1134,261.5759,261.1134,261.5389,15778.0
2021-12-14 13:25:00,282.78,282.96,282.72,282.92,6211.0,261.6037,261.7702,261.5482,261.7332,6211.0
2021-12-14 13:30:00,282.95,283.06,282.47,282.51,5847.0,261.7609,261.8627,261.3169,261.3539,5847.0
2021-12-14 13:35:00,282.51,282.77,282.35,282.55,4927.0,261.3539,261.5944,261.2059,261.3909,4927.0
2021-12-14 13:40:00,282.56,282.69,282.25,282.65,15977.0,261.4001,261.5204,261.1134,261.4834,15977.0
2021-12-14 13:45:00,282.84,283.27,282.84,283.13,3561.0,261.6592,262.057,261.6592,261.9275,3561.0
2021-12-14 13:50:00,283.16,283.26,282.93,282.93,8209.0,261.9552,262.0477,261.7424,261.7424,8209.0
2021-12-14 13:55:00,282.9,282.91,282.25,282.25,6553.0,261.7147,261.7239,261.1134,261.1134,6553.0
2021-12-14 14:00:00,282.52,282.77,282.25,282.76,6179.0,261.3631,261.5944,261.1134,261.5852,6179.0
2021-12-14 14:05:00,282.71,283.04,282.45,282.98,2601.0,261.5389,261.8442,261.2984,261.7887,2601.0
2021-12-14 14:10:00,283.07,283.42,283.07,283.41,3759.0,261.8719,262.1957,261.8719,262.1865,3759.0
2021-12-14 14:15:00,283.47,283.68,283.38,283.38,2978.0,262.242,262.4363,262.1587,262.1587,2978.0
2021-12-14 14:20:00,283.42,283.47,283.18,283.47,4269.0,262.1957,262.242,261.9737,262.242,4269.0
2021-12-14 14:25:00,283.47,283.57,283.47,283.49,2940.0,262.242,262.3345,262.242,262.2605,2940.0
2021-12-14 14:30:00,283.49,283.52,283.31,283.51,3331.0,262.2605,262.2882,262.094,262.279,3331.0
2021-12-14 14:35:00,283.51,283.54,283.4,283.53,3190.0,262.279,262.3068,262.1772,262.2975,3190.0
2021-12-14 14:40:00,283.56,283.94,283.56,283.62,4076.0,262.3253,262.6768,262.3253,262.3808,4076.0
2021-12-14 14:45:00,283.62,283.89,283.62,283.76,2604.0,262.3808,262.6305,262.3808,262.5103,2604.0
2021-12-14 14:50:00,283.76,283.8,283.56,283.8,4206.0,262.5103,262.5473,262.3253,262.5473,4206.0
2021-12-14 14:55:00,283.73,283.87,283.67,283.8,2968.0,262.4825,262.612,262.427,262.5473,2968.0
2021-12-14 15:00:00,283.73,284.07,283.72,284.07,6089.0,262.4825,262.7971,262.4733,262.7971,6089.0
2021-12-14 15:05:00,283.97,284.44,283.86,284.44,3740.0,262.7046,263.1394,262.6028,263.1394,3740.0
2021-12-14 15:10:00,284.6,284.64,284.19,284.29,5845.0,263.2874,263.3244,262.9081,263.0006,5845.0
2021-12-14 15:15:00,284.34,284.46,284.07,284.12,5287.0,263.0468,263.1579,262.7971,262.8433,5287.0
2021-12-14 15:20:00,284.06,284.24,284.01,284.13,5427.0,262.7878,262.9543,262.7416,262.8526,5427.0
2021-12-14 15:25:00,284.13,284.24,283.77,283.97,7950.0,262.8526,262.9543,262.5195,262.7046,7950.0
2021-12-14 15:30:00,283.94,284.18,283.94,284.1,9465.0,262.6768,262.8988,262.6768,262.8248,9465.0
2021-12-14 15:35:00,284.1,284.26,283.76,283.76,5953.0,262.8248,262.9728,262.5103,262.5103,5953.0
2021-12-14 15:40:00,283.71,283.71,283.4,283.58,11981.0,262.464,262.464,262.1772,262.3438,11981.0
2021-12-14 15:45:00,283.56,283.98,283.51,283.51,11824.0,262.3253,262.7138,262.279,262.279,11824.0
2021-12-14 15:50:00,283.41,283.83,283.3,283.45,19089.0,262.1865,262.575,262.0847,262.2235,19089.0
2021-12-14 15:55:00,283.45,283.84,283.14,283.84,37742.0,262.2235,262.5843,261.9367,262.5843,37742.0
2021-12-15 09:30:00,285.15,286.37,284.58,285.7,16644.0,263.7962,264.9248,263.2689,264.305,16644.0
2021-12-15 09:35:00,285.71,285.71,283.28,283.28,7389.0,264.3142,264.3142,262.0662,262.0662,7389.0
2021-12-15 09:40:00,283.28,283.57,283.03,283.17,7316.0,262.0662,262.3345,261.8349,261.9645,7316.0
2021-12-15 09:45:00,283.33,284.65,282.98,284.03,9208.0,262.1125,263.3336,261.7887,262.7601,9208.0
2021-12-15 09:50:00,283.86,284.46,283.85,284.39,5126.0,262.6028,263.1579,262.5935,263.0931,5126.0
2021-12-15 09:55:00,285.11,285.3,284.87,285.19,4653.0,263.7592,263.935,263.5372,263.8332,4653.0
2021-12-15 10:00:00,285.16,286.11,284.87,286.11,6698.0,263.8054,264.6843,263.5372,264.6843,6698.0
2021-12-15 10:05:00,285.97,286.61,285.96,286.49,3950.0,264.5548,265.1469,264.5455,265.0358,3950.0
2021-12-15 10:10:00,286.49,286.6,285.73,285.73,4048.0,265.0358,265.1376,264.3328,264.3328,4048.0
2021-12-15 10:15:00,285.56,286.29,285.32,285.83,3883.0,264.1755,264.8508,263.9535,264.4253,3883.0
2021-12-15 10:20:00,285.84,285.84,285.16,285.16,5218.0,264.4345,264.4345,263.8054,263.8054,5218.0
2021-12-15 10:25:00,285.32,285.91,285.31,285.88,4191.0,263.9535,264.4993,263.9442,264.4715,4191.0
2021-12-15 10:30:00,285.95,286.34,285.72,286.34,760.0,264.5363,264.8971,264.3235,264.8971,760.0
2021-12-15 10:35:00,286.47,286.79,286.41,286.79,4531.0,265.0173,265.3134,264.9618,265.3134,4531.0
2021-12-15 10:40:00,286.8,286.89,286.46,286.5,1659.0,265.3226,265.4059,265.0081,265.0451,1659.0
2021-12-15 10:45:00,286.6,286.93,286.5,286.93,2607.0,265.1376,265.4429,265.0451,265.4429,2607.0
2021-12-15 10:50:00,286.83,286.87,286.41,286.41,2720.0,265.3504,265.3874,264.9618,264.9618,2720.0
2021-12-15 10:55:00,286.26,286.31,285.65,286.28,11628.0,264.8231,264.8693,264.2587,264.8416,11628.0
2021-12-15 11:00:00,286.49,286.77,286.42,286.68,2998.0,265.0358,265.2949,264.9711,265.2116,2998.0
2021-12-15 11:05:00,286.7,286.86,286.33,286.43,2305.0,265.2301,265.3781,264.8878,264.9803,2305.0
2021-12-15 11:10:00,286.52,286.7,286.14,286.18,1841.0,265.0636,265.2301,264.712,264.7491,1841.0
2021-12-15 11:15:00,285.95,286.18,285.84,285.97,2562.0,264.5363,264.7491,264.4345,264.5548,2562.0
2021-12-15 11:20:00,285.81,286.68,285.81,286.52,8622.0,264.4068,265.2116,264.4068,265.0636,8622.0
2021-12-15 11:25:00,286.55,286.69,286.48,286.66,2551.0,265.0913,265.2209,265.0266,265.1931,2551.0
2021-12-15 11:30:00,286.62,286.77,286.27,286.55,2474.0,265.1561,265.2949,264.8323,265.0913,2474.0
2021-12-15 11:35:00,286.54,286.72,286.34,286.72,5259.0,265.0821,265.2486,264.8971,265.2486,5259.0
2021-12-15 11:40:00,286.61,286.85,286.45,286.83,1400.0,265.1469,265.3689,264.9988,265.3504,1400.0
2021-12-15 11:45:00,286.9,287.15,286.83,287.11,3108.0,265.4151,265.6464,265.3504,265.6094,3108.0
2021-12-15 11:50:00,286.92,287.68,286.9,287.5,11375.0,265.4336,266.1367,265.4151,265.9702,11375.0
2021-12-15 11:55:00,287.44,287.44,287.16,287.31,1651.0,265.9147,265.9147,265.6557,265.7944,1651.0
2021-12-15 12:00:00,287.46,287.46,287.18,287.3,2080.0,265.9332,265.9332,265.6742,265.7852,2080.0
2021-12-15 12:05:00,287.16,287.16,286.65,286.8,2000.0,265.6557,265.6557,265.1839,265.3226,2000.0
2021-12-15 12:10:00,286.96,287.05,286.88,287.01,2611.0,265.4706,265.5539,265.3966,265.5169,2611.0
2021-12-15 12:15:00,287.01,287.28,286.93,287.26,1951.0,265.5169,265.7667,265.4429,265.7482,1951.0
2021-12-15 12:20:00,287.2,287.2,286.81,287.03,2700.0,265.6927,265.6927,265.3319,265.5354,2700.0
2021-12-15 12:25:00,286.97,287.37,286.88,287.37,3211.0,265.4799,265.8499,265.3966,265.8499,3211.0
2021-12-15 12:30:00,287.19,287.31,287.12,287.3,5180.0,265.6834,265.7944,265.6187,265.7852,5180.0
2021-12-15 12:35:00,287.3,287.3,286.96,286.96,908.0,265.7852,265.7852,265.4706,265.4706,908.0
2021-12-15 12:40:00,286.93,287.05,286.83,286.98,1746.0,265.4429,265.5539,265.3504,265.4891,1746.0
2021-12-15 12:45:00,286.98,287.38,286.95,287.24,3020.0,265.4891,265.8592,265.4614,265.7297,3020.0
2021-12-15 12:50:00,287.42,287.55,287.33,287.48,6827.0,265.8962,266.0165,265.8129,265.9517,6827.0
2021-12-15 12:55:00,287.36,287.57,287.32,287.38,2375.0,265.8407,266.035,265.8037,265.8592,2375.0
2021-12-15 13:00:00,287.38,287.41,287.26,287.36,2139.0,265.8592,265.8869,265.7482,265.8407,2139.0
2021-12-15 13:05:00,287.37,287.49,287.09,287.09,3837.0,265.8499,265.961,265.5909,265.5909,3837.0
2021-12-15 13:10:00,287.0,287.0,286.76,286.98,1323.0,265.5076,265.5076,265.2856,265.4891,1323.0
2021-12-15 13:15:00,286.82,287.16,286.82,287.07,3621.0,265.3411,265.6557,265.3411,265.5724,3621.0
2021-12-15 13:20:00,287.05,287.05,286.7,286.77,2300.0,265.5539,265.5539,265.2301,265.2949,2300.0
2021-12-15 13:25:00,286.77,286.89,286.68,286.78,2554.0,265.2949,265.4059,265.2116,265.3041,2554.0
2021-12-15 13:30:00,286.95,286.95,286.79,286.79,1054.0,265.4614,265.4614,265.3134,265.3134,1054.0
2021-12-15 13:35:00,286.62,286.79,286.4,286.4,1980.0,265.1561,265.3134,264.9526,264.9526,1980.0
2021-12-15 13:40:00,286.4,286.64,286.4,286.53,3889.0,264.9526,265.1746,264.9526,265.0728,3889.0
2021-12-15 13:45:00,286.64,286.72,286.36,286.36,3578.0,265.1746,265.2486,264.9156,264.9156,3578.0
2021-12-15 13:50:00,286.5,286.56,285.76,285.96,8743.0,265.0451,265.1006,264.3605,264.5455,8743.0
2021-12-15 13:55:00,285.86,286.04,285.45,285.97,8670.0,264.453,264.6195,264.0737,264.5548,8670.0
2021-12-15 14:00:00,285.89,286.35,285.13,286.05,14869.0,264.4808,264.9063,263.7777,264.6288,14869.0
2021-12-15 14:05:00,286.05,286.3,285.83,286.3,11566.0,264.6288,264.8601,264.4253,264.8601,11566.0
2021-12-15 14:10:00,286.34,287.08,286.19,286.96,4502.0,264.8971,265.5817,264.7583,265.4706,4502.0
2021-12-15 14:15:00,287.06,287.06,286.43,286.47,3376.0,265.5632,265.5632,264.9803,265.0173,3376.0
2021-12-15 14:20:00,286.52,286.54,285.73,285.91,3637.0,265.0636,265.0821,264.3328,264.4993,3637.0
2021-12-15 14:25:00,285.91,285.91,285.23,285.64,4583.0,264.4993,264.4993,263.8702,264.2495,4583.0
2021-12-15 14:30:00,285.64,286.21,285.64,285.91,17494.0,264.2495,264.7768,264.2495,264.4993,17494.0
2021-12-15 14:35:00,285.98,286.89,285.98,286.76,5514.0,264.564,265.4059,264.564,265.2856,5514.0
2021-12-15 14:40:00,286.71,287.15,286.63,286.65,5143.0,265.2394,265.6464,265.1654,265.1839,5143.0
2021-12-15 14:45:00,286.58,287.0,286.58,286.71,7700.0,265.1191,265.5076,265.1191,265.2394,7700.0
2021-12-15 14:50:00,286.75,287.05,286.32,286.72,6283.0,265.2764,265.5539,264.8786,265.2486,6283.0
2021-12-15 14:55:00,286.58,286.87,286.11,286.27,7384.0,265.1191,265.3874,264.6843,264.8323,7384.0
2021-12-15 15:00:00,286.33,286.67,286.19,286.53,4906.0,264.8878,265.2024,264.7583,265.0728,4906.0
2021-12-15 15:05:00,286.35,286.94,286.35,286.74,5133.0,264.9063,265.4521,264.9063,265.2671,5133.0
2021-12-15 15:10:00,286.72,286.83,286.4,286.68,4736.0,265.2486,265.3504,264.9526,265.2116,4736.0
2021-12-15 15:15:00,286.79,287.25,286.69,287.0,6125.0,265.3134,265.7389,265.2209,265.5076,6125.0
2021-12-15 15:20:00,287.06,287.42,287.05,287.28,8198.0,265.5632,265.8962,265.5539,265.7667,8198.0
2021-12-15 15:25:00,287.2,287.76,287.11,287.76,10179.0,265.6927,266.2107,265.6094,266.2107,10179.0
2021-12-15 15:30:00,287.81,287.86,287.0,287.06,4530.0,266.257,266.3032,265.5076,265.5632,4530.0
2021-12-15 15:35:00,287.12,287.5,286.98,287.42,15671.0,265.6187,265.9702,265.4891,265.8962,15671.0
2021-12-15 15:40:00,287.41,287.57,287.06,287.07,6907.0,265.8869,266.035,265.5632,265.5724,6907.0
2021-12-15 15:45:00,286.91,286.92,286.2,286.21,35405.0,265.4244,265.4336,264.7676,264.7768,35405.0
2021-12-15 15:50:00,286.17,287.1,286.17,287.0,22119.0,264.7398,265.6002,264.7398,265.5076,22119.0
2021-12-15 15:55:00,286.91,287.81,286.9,287.67,38997.0,265.4244,266.257,265.4151,266.1275,38997.0
2021-12-16 09:30:00,289.0,289.48,288.27,289.13,9666.0,267.3579,267.8019,266.6825,267.4781,9666.0
2021-12-16 09:35:00,288.67,288.67,287.71,288.46,5230.0,267.0526,267.0526,266.1645,266.8583,5230.0
2021-12-16 09:40:00,288.39,288.86,287.99,288.81,6330.0,266.7936,267.2284,266.4235,267.1821,6330.0
2021-12-16 09:45:00,288.92,289.67,288.83,289.01,4710.0,267.2839,267.9777,267.2006,267.3671,4710.0
2021-12-16 09:50:00,288.85,289.4,288.85,289.29,4456.0,267.2191,267.7279,267.2191,267.6262,4456.0
2021-12-16 09:55:00,289.66,289.96,289.28,289.36,36776.0,267.9684,268.246,267.6169,267.6909,36776.0
2021-12-16 10:00:00,289.73,290.41,288.88,289.47,49602.0,268.0332,268.6623,267.2469,267.7927,49602.0
2021-12-16 10:05:00,289.4,290.35,289.05,289.05,30277.0,267.7279,268.6068,267.4041,267.4041,30277.0
2021-12-16 10:10:00,289.05,289.65,289.04,289.55,3552.0,267.4041,267.9592,267.3949,267.8667,3552.0
2021-12-16 10:15:00,289.46,289.71,289.32,289.71,1400.0,267.7834,268.0147,267.6539,268.0147,1400.0
2021-12-16 10:20:00,289.74,289.84,289.43,289.8,6148.0,268.0425,268.135,267.7557,268.098,6148.0
2021-12-16 10:25:00,289.81,290.49,289.81,290.42,35826.0,268.1072,268.7363,268.1072,268.6715,35826.0
2021-12-16 10:30:00,290.71,290.97,290.3,290.3,8709.0,268.9398,269.1803,268.5605,268.5605,8709.0
2021-12-16 10:35:00,290.58,290.61,290.16,290.38,3221.0,268.8196,268.8473,268.431,268.6345,3221.0
2021-12-16 10:40:00,290.54,291.0,290.54,290.59,2256.0,268.7825,269.2081,268.7825,268.8288,2256.0
2021-12-16 10:45:00,290.67,290.82,290.4,290.71,8367.0,268.9028,269.0416,268.653,268.9398,8367.0
2021-12-16 10:50:00,290.97,291.55,290.97,291.28,15254.0,269.1803,269.7169,269.1803,269.4671,15254.0
2021-12-16 10:55:00,291.23,291.51,291.0,291.28,8109.0,269.4209,269.6799,269.2081,269.4671,8109.0
2021-12-16 11:00:00,291.19,291.88,291.19,291.43,7086.0,269.3839,270.0222,269.3839,269.6059,7086.0
2021-12-16 11:05:00,291.74,291.74,290.88,291.24,11299.0,269.8927,269.8927,269.0971,269.4301,11299.0
2021-12-16 11:10:00,291.32,291.58,291.1,291.19,5048.0,269.5041,269.7447,269.3006,269.3839,5048.0
2021-12-16 11:15:00,291.32,291.58,291.21,291.29,3776.0,269.5041,269.7447,269.4024,269.4764,3776.0
2021-12-16 11:20:00,291.21,291.68,291.2,291.3,2747.0,269.4024,269.8372,269.3931,269.4856,2747.0
2021-12-16 11:25:00,291.29,291.29,290.94,291.0,3730.0,269.4764,269.4764,269.1526,269.2081,3730.0
2021-12-16 11:30:00,291.05,291.05,290.62,290.69,2818.0,269.2544,269.2544,268.8566,268.9213,2818.0
2021-12-16 11:35:00,290.82,291.21,290.74,291.13,4000.0,269.0416,269.4024,268.9676,269.3284,4000.0
2021-12-16 11:40:00,290.94,291.34,290.76,291.34,5561.0,269.1526,269.5226,268.9861,269.5226,5561.0
2021-12-16 11:45:00,291.21,291.39,290.76,290.8,9976.0,269.4024,269.5689,268.9861,269.0231,9976.0
2021-12-16 11:50:00,290.81,290.82,290.45,290.54,2896.0,269.0323,269.0416,268.6993,268.7825,2896.0
2021-12-16 11:55:00,290.61,290.71,290.4,290.53,3254.0,268.8473,268.9398,268.653,268.7733,3254.0
2021-12-16 12:00:00,290.42,290.87,289.96,290.17,4515.0,268.6715,269.0878,268.246,268.4403,4515.0
2021-12-16 12:05:00,290.37,290.37,290.25,290.25,2925.0,268.6253,268.6253,268.5143,268.5143,2925.0
2021-12-16 12:10:00,290.46,290.91,290.25,290.62,14408.0,268.7085,269.1248,268.5143,268.8566,14408.0
2021-12-16 12:15:00,290.56,290.56,290.4,290.4,1300.0,268.8011,268.8011,268.653,268.653,1300.0
2021-12-16 12:20:00,290.49,290.85,290.49,290.85,3405.0,268.7363,269.0693,268.7363,269.0693,3405.0
2021-12-16 12:25:00,290.66,291.0,290.6,290.98,2955.0,268.8936,269.2081,268.8381,269.1896,2955.0
2021-12-16 12:30:00,291.1,291.1,290.87,290.96,2278.0,269.3006,269.3006,269.0878,269.1711,2278.0
2021-12-16 12:35:00,290.97,290.99,290.86,290.99,2754.0,269.1803,269.1988,269.0786,269.1988,2754.0
2021-12-16 12:40:00,291.0,291.11,290.83,291.05,1689.0,269.2081,269.3099,269.0508,269.2544,1689.0
2021-12-16 12:45:00,290.94,290.94,290.73,290.78,1800.0,269.1526,269.1526,268.9583,269.0046,1800.0
2021-12-16 12:50:00,290.59,290.74,290.5,290.57,2603.0,268.8288,268.9676,268.7455,268.8103,2603.0
2021-12-16 12:55:00,290.45,290.63,290.27,290.27,4223.0,268.6993,268.8658,268.5328,268.5328,4223.0
2021-12-16 13:00:00,290.22,290.68,290.22,290.44,2300.0,268.4865,268.9121,268.4865,268.69,2300.0
2021-12-16 13:05:00,290.43,290.73,290.36,290.73,1800.0,268.6808,268.9583,268.616,268.9583,1800.0
2021-12-16 13:10:00,290.65,291.12,290.64,290.99,5400.0,268.8843,269.3191,268.8751,269.1988,5400.0
2021-12-16 13:15:00,291.0,291.09,290.95,291.09,900.0,269.2081,269.2914,269.1618,269.2914,900.0
2021-12-16 13:20:00,291.15,291.16,290.83,290.86,3000.0,269.3469,269.3561,269.0508,269.0786,3000.0
2021-12-16 13:25:00,290.93,290.95,290.75,290.76,2675.0,269.1433,269.1618,268.9768,268.9861,2675.0
2021-12-16 13:30:00,290.76,290.79,290.66,290.66,1745.0,268.9861,269.0138,268.8936,268.8936,1745.0
2021-12-16 13:35:00,290.8,290.85,290.39,290.52,9320.0,269.0231,269.0693,268.6438,268.764,9320.0
2021-12-16 13:40:00,290.56,290.69,290.39,290.6,4257.0,268.8011,268.9213,268.6438,268.8381,4257.0
2021-12-16 13:45:00,290.6,290.93,290.52,290.93,4955.0,268.8381,269.1433,268.764,269.1433,4955.0
2021-12-16 13:50:00,290.94,290.94,290.54,290.7,2502.0,269.1526,269.1526,268.7825,268.9306,2502.0
2021-12-16 13:55:00,290.71,290.86,290.68,290.86,1751.0,268.9398,269.0786,268.9121,269.0786,1751.0
2021-12-16 14:00:00,290.8,290.85,290.43,290.71,3696.0,269.0231,269.0693,268.6808,268.9398,3696.0
2021-12-16 14:05:00,290.62,290.62,290.38,290.43,2739.0,268.8566,268.8566,268.6345,268.6808,2739.0
2021-12-16 14:10:00,290.42,290.44,290.22,290.39,2128.0,268.6715,268.69,268.4865,268.6438,2128.0
2021-12-16 14:15:00,290.52,290.56,290.36,290.56,2444.0,268.764,268.8011,268.616,268.8011,2444.0
2021-12-16 14:20:00,290.51,290.51,290.34,290.36,2105.0,268.7548,268.7548,268.5975,268.616,2105.0
2021-12-16 14:25:00,290.33,290.46,290.0,290.07,3151.0,268.5883,268.7085,268.283,268.3477,3151.0
2021-12-16 14:30:00,290.02,290.11,289.95,290.07,3003.0,268.3015,268.3847,268.2367,268.3477,3003.0
2021-12-16 14:35:00,290.07,290.24,289.94,290.15,3844.0,268.3477,268.505,268.2275,268.4218,3844.0
2021-12-16 14:40:00,290.17,290.2,289.92,289.96,3776.0,268.4403,268.468,268.209,268.246,3776.0
2021-12-16 14:45:00,289.94,289.94,288.93,289.0,3263.0,268.2275,268.2275,267.2931,267.3579,3263.0
2021-12-16 14:50:00,289.01,289.2,288.44,288.45,2700.0,267.3671,267.5429,266.8398,266.8491,2700.0
2021-12-16 14:55:00,288.41,288.92,288.41,288.92,4546.0,266.8121,267.2839,266.8121,267.2839,4546.0
2021-12-16 15:00:00,288.87,289.0,288.72,288.91,3400.0,267.2376,267.3579,267.0988,267.2746,3400.0
2021-12-16 15:05:00,289.08,289.29,288.93,289.12,7929.0,267.4319,267.6262,267.2931,267.4689,7929.0
2021-12-16 15:10:00,289.02,289.23,288.56,288.63,7326.0,267.3764,267.5706,266.9508,267.0156,7326.0
2021-12-16 15:15:00,288.65,289.35,288.65,289.32,5471.0,267.0341,267.6817,267.0341,267.6539,5471.0
2021-12-16 15:20:00,289.4,289.52,289.36,289.45,3763.0,267.7279,267.8389,267.6909,267.7742,3763.0
2021-12-16 15:25:00,289.49,290.19,289.43,290.19,8328.0,267.8112,268.4588,267.7557,268.4588,8328.0
2021-12-16 15:30:00,290.29,290.29,289.56,290.2,8390.0,268.5513,268.5513,267.8759,268.468,8390.0
2021-12-16 15:35:00,290.17,290.8,290.17,290.74,11789.0,268.4403,269.0231,268.4403,268.9676,11789.0
2021-12-16 15:40:00,290.72,290.78,290.11,290.32,14321.0,268.9491,269.0046,268.3847,268.579,14321.0
2021-12-16 15:45:00,290.39,290.59,289.93,290.04,21818.0,268.6438,268.8288,268.2182,268.32,21818.0
2021-12-16 15:50:00,289.91,291.05,289.91,290.19,28237.0,268.1997,269.2544,268.1997,268.4588,28237.0
2021-12-16 15:55:00,290.24,290.6,289.92,290.34,105035.0,268.505,268.8381,268.209,268.5975,105035.0
2021-12-17 09:30:00,290.22,290.22,288.17,288.81,181327.0,268.4865,268.4865,266.59,267.1821,181327.0
2021-12-17 09:35:00,288.34,288.62,287.07,287.39,9538.0,266.7473,267.0063,265.5724,265.8684,9538.0
2021-12-17 09:40:00,287.36,287.36,285.61,285.92,11394.0,265.8407,265.8407,264.2217,264.5085,11394.0
2021-12-17 09:45:00,286.03,287.01,285.48,286.01,8849.0,264.6103,265.5169,264.1015,264.5918,8849.0
2021-12-17 09:50:00,286.41,286.69,285.81,286.66,18495.0,264.9618,265.2209,264.4068,265.1931,18495.0
2021-12-17 09:55:00,286.51,286.71,285.15,285.43,15952.0,265.0543,265.2394,263.7962,264.0552,15952.0
2021-12-17 10:00:00,285.14,285.44,284.24,285.02,12323.0,263.7869,264.0645,262.9543,263.6759,12323.0
2021-12-17 10:05:00,285.16,285.57,284.85,284.88,8705.0,263.8054,264.1847,263.5187,263.5464,8705.0
2021-12-17 10:10:00,284.85,285.57,284.54,285.49,5154.0,263.5187,264.1847,263.2319,264.1107,5154.0
2021-12-17 10:15:00,285.27,285.27,284.32,284.61,5114.0,263.9072,263.9072,263.0283,263.2966,5114.0
2021-12-17 10:20:00,284.64,285.37,284.32,285.37,12920.0,263.3244,263.9997,263.0283,263.9997,12920.0
2021-12-17 10:25:00,285.4,285.74,284.74,285.63,6992.0,264.0275,264.342,263.4169,264.2402,6992.0
2021-12-17 10:30:00,285.68,286.44,285.47,286.44,4509.0,264.2865,264.9896,264.0922,264.9896,4509.0
2021-12-17 10:35:00,286.6,286.77,286.02,286.18,5521.0,265.1376,265.2949,264.601,264.7491,5521.0
2021-12-17 10:40:00,286.22,286.22,285.28,286.05,10759.0,264.7861,264.7861,263.9165,264.6288,10759.0
2021-12-17 10:45:00,286.8,287.49,286.8,287.49,3952.0,265.3226,265.961,265.3226,265.961,3952.0
2021-12-17 10:50:00,287.6,288.11,287.6,287.98,3400.0,266.0627,266.5345,266.0627,266.4143,3400.0
2021-12-17 10:55:00,287.98,288.25,287.74,287.87,6261.0,266.4143,266.664,266.1922,266.3125,6261.0
2021-12-17 11:00:00,287.92,288.35,287.92,288.12,4120.0,266.3588,266.7565,266.3588,266.5438,4120.0
2021-12-17 11:05:00,288.25,288.37,287.6,288.2,3757.0,266.664,266.7751,266.0627,266.6178,3757.0
2021-12-17 11:10:00,288.54,289.12,288.45,289.08,3914.0,266.9323,267.4689,266.8491,267.4319,3914.0
2021-12-17 11:15:00,288.68,288.83,288.48,288.81,4715.0,267.0618,267.2006,266.8768,267.1821,4715.0
2021-12-17 11:20:00,288.72,288.73,288.22,288.23,1853.0,267.0988,267.1081,266.6363,266.6455,1853.0
2021-12-17 11:25:00,288.22,288.42,288.02,288.42,3608.0,266.6363,266.8213,266.4513,266.8213,3608.0
2021-12-17 11:30:00,288.24,288.27,287.5,287.5,4898.0,266.6548,266.6825,265.9702,265.9702,4898.0
2021-12-17 11:35:00,287.29,287.53,287.11,287.21,3131.0,265.7759,265.998,265.6094,265.7019,3131.0
2021-12-17 11:40:00,287.36,287.41,286.85,286.85,2929.0,265.8407,265.8869,265.3689,265.3689,2929.0
2021-12-17 11:45:00,286.63,286.63,285.86,286.0,5972.0,265.1654,265.1654,264.453,264.5825,5972.0
2021-12-17 11:50:00,286.08,286.08,285.1,285.12,15100.0,264.6565,264.6565,263.7499,263.7684,15100.0
2021-12-17 11:55:00,285.0,285.53,284.68,285.46,16150.0,263.6574,264.1477,263.3614,264.083,16150.0
2021-12-17 12:00:00,285.2,285.38,284.87,285.33,7267.0,263.8424,264.009,263.5372,263.9627,7267.0
2021-12-17 12:05:00,285.25,285.31,285.07,285.16,2908.0,263.8887,263.9442,263.7222,263.8054,2908.0
2021-12-17 12:10:00,285.18,285.87,285.17,285.87,2700.0,263.8239,264.4623,263.8147,264.4623,2700.0
2021-12-17 12:15:00,286.09,286.2,285.32,285.32,6487.0,264.6658,264.7676,263.9535,263.9535,6487.0
2021-12-17 12:20:00,285.35,285.58,285.3,285.48,3450.0,263.9812,264.194,263.935,264.1015,3450.0
2021-12-17 12:25:00,285.23,285.55,285.06,285.55,4554.0,263.8702,264.1662,263.7129,264.1662,4554.0
2021-12-17 12:30:00,285.62,286.31,285.62,286.02,4348.0,264.231,264.8693,264.231,264.601,4348.0
2021-12-17 12:35:00,286.1,286.52,285.93,286.52,2995.0,264.675,265.0636,264.5178,265.0636,2995.0
2021-12-17 12:40:00,286.56,286.56,286.23,286.23,2233.0,265.1006,265.1006,264.7953,264.7953,2233.0
2021-12-17 12:45:00,285.97,286.01,285.71,285.81,4878.0,264.5548,264.5918,264.3142,264.4068,4878.0
2021-12-17 12:50:00,285.86,285.95,285.14,285.39,8157.0,264.453,264.5363,263.7869,264.0182,8157.0
2021-12-17 12:55:00,285.49,285.62,285.39,285.56,2223.0,264.1107,264.231,264.0182,264.1755,2223.0
2021-12-17 13:00:00,285.3,285.66,285.27,285.63,5738.0,263.935,264.268,263.9072,264.2402,5738.0
2021-12-17 13:05:00,285.54,285.54,285.2,285.2,830.0,264.157,264.157,263.8424,263.8424,830.0
2021-12-17 13:10:00,285.35,285.46,285.16,285.41,3782.0,263.9812,264.083,263.8054,264.0367,3782.0
2021-12-17 13:15:00,285.51,285.65,285.32,285.54,4990.0,264.1292,264.2587,263.9535,264.157,4990.0
2021-12-17 13:20:00,285.6,285.68,285.42,285.68,2417.0,264.2125,264.2865,264.046,264.2865,2417.0
2021-12-17 13:25:00,285.62,286.18,285.62,286.18,3525.0,264.231,264.7491,264.231,264.7491,3525.0
2021-12-17 13:30:00,286.14,286.4,285.99,286.39,3705.0,264.712,264.9526,264.5733,264.9433,3705.0
2021-12-17 13:35:00,286.53,286.72,286.39,286.39,2281.0,265.0728,265.2486,264.9433,264.9433,2281.0
2021-12-17 13:40:00,286.43,286.5,286.27,286.47,4716.0,264.9803,265.0451,264.8323,265.0173,4716.0
2021-12-17 13:45:00,286.57,286.87,286.57,286.87,5068.0,265.1098,265.3874,265.1098,265.3874,5068.0
2021-12-17 13:50:00,287.02,287.15,286.98,286.98,3837.0,265.5261,265.6464,265.4891,265.4891,3837.0
2021-12-17 13:55:00,287.06,287.38,286.95,287.38,4093.0,265.5632,265.8592,265.4614,265.8592,4093.0
2021-12-17 14:00:00,287.49,287.54,286.85,287.03,4110.0,265.961,266.0072,265.3689,265.5354,4110.0
2021-12-17 14:05:00,287.05,287.05,286.69,286.8,9423.0,265.5539,265.5539,265.2209,265.3226,9423.0
2021-12-17 14:10:00,286.85,287.01,286.67,286.72,4530.0,265.3689,265.5169,265.2024,265.2486,4530.0
2021-12-17 14:15:00,286.73,286.81,286.57,286.64,4881.0,265.2579,265.3319,265.1098,265.1746,4881.0
2021-12-17 14:20:00,286.55,286.84,286.55,286.84,3460.0,265.0913,265.3596,265.0913,265.3596,3460.0
2021-12-17 14:25:00,286.75,286.75,286.2,286.32,3787.0,265.2764,265.2764,264.7676,264.8786,3787.0
2021-12-17 14:30:00,286.24,286.45,286.06,286.34,6356.0,264.8046,264.9988,264.638,264.8971,6356.0
2021-12-17 14:35:00,286.29,286.3,285.97,286.09,4565.0,264.8508,264.8601,264.5548,264.6658,4565.0
2021-12-17 14:40:00,286.15,286.16,285.99,286.06,4250.0,264.7213,264.7306,264.5733,264.638,4250.0
2021-12-17 14:45:00,286.14,286.8,286.14,286.76,4763.0,264.712,265.3226,264.712,265.2856,4763.0
2021-12-17 14:50:00,286.81,286.81,286.3,286.38,6324.0,265.3319,265.3319,264.8601,264.9341,6324.0
2021-12-17 14:55:00,286.21,286.57,286.21,286.57,4858.0,264.7768,265.1098,264.7768,265.1098,4858.0
2021-12-17 15:00:00,286.57,286.92,286.48,286.48,6263.0,265.1098,265.4336,265.0266,265.0266,6263.0
2021-12-17 15:05:00,286.55,286.9,286.55,286.9,5364.0,265.0913,265.4151,265.0913,265.4151,5364.0
2021-12-17 15:10:00,286.75,287.13,286.75,286.95,8673.0,265.2764,265.6279,265.2764,265.4614,8673.0
2021-12-17 15:15:00,287.01,287.04,286.66,286.87,9733.0,265.5169,265.5447,265.1931,265.3874,9733.0
2021-12-17 15:20:00,286.91,287.52,286.91,287.32,6738.0,265.4244,265.9887,265.4244,265.8037,6738.0
2021-12-17 15:25:00,287.28,287.34,286.89,286.91,9732.0,265.7667,265.8222,265.4059,265.4244,9732.0
2021-12-17 15:30:00,287.06,287.16,286.48,286.78,13933.0,265.5632,265.6557,265.0266,265.3041,13933.0
2021-12-17 15:35:00,286.86,287.17,286.86,287.12,17328.0,265.3781,265.6649,265.3781,265.6187,17328.0
2021-12-17 15:40:00,287.12,287.48,287.06,287.28,10257.0,265.6187,265.9517,265.5632,265.7667,10257.0
2021-12-17 15:45:00,287.31,287.31,285.86,285.86,10209.0,265.7944,265.7944,264.453,264.453,10209.0
2021-12-17 15:50:00,286.06,286.11,284.85,285.26,33260.0,264.638,264.6843,263.5187,263.8979,33260.0
2021-12-17 15:55:00,285.33,285.77,284.54,284.93,117926.0,263.9627,264.3698,263.2319,263.5927,117926.0
2021-12-20 09:30:00,281.73,281.73,279.46,280.13,30242.0,260.6323,260.6323,258.5323,259.1521,30242.0
2021-12-20 09:35:00,280.15,281.26,280.01,280.14,12218.0,259.1706,260.1975,259.0411,259.1614,12218.0
2021-12-20 09:40:00,280.1,281.5,280.1,280.24,8664.0,259.1244,260.4195,259.1244,259.2539,8664.0
2021-12-20 09:45:00,280.3,280.99,280.02,280.22,7066.0,259.3094,259.9477,259.0504,259.2354,7066.0
2021-12-20 09:50:00,280.21,280.21,278.87,279.07,10747.0,259.2261,259.2261,257.9865,258.1715,10747.0
2021-12-20 09:55:00,278.83,279.2,278.25,279.03,17386.0,257.9495,258.2918,257.4129,258.1345,17386.0
2021-12-20 10:00:00,279.3,280.26,279.3,279.72,12117.0,258.3843,259.2724,258.3843,258.7728,12117.0
2021-12-20 10:05:00,279.72,279.74,278.82,279.21,10118.0,258.7728,258.7913,257.9402,258.301,10118.0
2021-12-20 10:10:00,279.07,279.4,278.64,278.65,5392.0,258.1715,258.4768,257.7737,257.7829,5392.0
2021-12-20 10:15:00,278.84,279.32,278.5,279.05,14653.0,257.9587,258.4028,257.6442,258.153,14653.0
2021-12-20 10:20:00,279.2,279.2,278.37,278.44,23052.0,258.2918,258.2918,257.5239,257.5887,23052.0
2021-12-20 10:25:00,278.44,278.67,278.07,278.34,8622.0,257.5887,257.8014,257.2464,257.4962,8622.0
2021-12-20 10:30:00,278.35,278.53,278.03,278.24,9848.0,257.5054,257.6719,257.2094,257.4036,9848.0
2021-12-20 10:35:00,278.36,278.67,278.36,278.42,4251.0,257.5147,257.8014,257.5147,257.5702,4251.0
2021-12-20 10:40:00,278.44,278.47,277.5,277.84,9769.0,257.5887,257.6164,256.7191,257.0336,9769.0
2021-12-20 10:45:00,277.98,278.09,277.69,277.92,5263.0,257.1631,257.2649,256.8948,257.1076,5263.0
2021-12-20 10:50:00,277.91,278.1,277.85,278.1,3123.0,257.0984,257.2741,257.0429,257.2741,3123.0
2021-12-20 10:55:00,278.3,278.34,278.09,278.09,8360.0,257.4592,257.4962,257.2649,257.2649,8360.0
2021-12-20 11:00:00,278.04,278.18,277.71,277.71,8737.0,257.2186,257.3481,256.9133,256.9133,8737.0
2021-12-20 11:05:00,277.7,278.07,277.49,278.06,5377.0,256.9041,257.2464,256.7098,257.2371,5377.0
2021-12-20 11:10:00,278.0,278.15,277.64,278.15,8403.0,257.1816,257.3204,256.8486,257.3204,8403.0
2021-12-20 11:15:00,278.09,278.16,277.68,277.78,5673.0,257.2649,257.3296,256.8856,256.9781,5673.0
2021-12-20 11:20:00,278.06,278.6,277.98,278.6,4004.0,257.2371,257.7367,257.1631,257.7367,4004.0
2021-12-20 11:25:00,278.46,279.6,278.42,279.45,10449.0,257.6072,258.6618,257.5702,258.523,10449.0
2021-12-20 11:30:00,279.33,279.77,278.81,278.81,9414.0,258.412,258.8191,257.931,257.931,9414.0
2021-12-20 11:35:00,278.79,279.0,278.73,278.97,7322.0,257.9125,258.1067,257.857,258.079,7322.0
2021-12-20 11:40:00,278.92,278.92,278.34,278.34,6468.0,258.0327,258.0327,257.4962,257.4962,6468.0
2021-12-20 11:45:00,278.24,278.85,278.16,278.82,5029.0,257.4036,257.968,257.3296,257.9402,5029.0
2021-12-20 11:50:00,278.81,279.52,278.81,279.29,3366.0,257.931,258.5878,257.931,258.375,3366.0
2021-12-20 11:55:00,279.24,279.42,278.84,279.24,6465.0,258.3288,258.4953,257.9587,258.3288,6465.0
2021-12-20 12:00:00,279.01,279.39,278.87,279.38,5929.0,258.116,258.4675,257.9865,258.4583,5929.0
2021-12-20 12:05:00,279.18,279.27,279.07,279.09,1602.0,258.2733,258.3565,258.1715,258.19,1602.0
2021-12-20 12:10:00,279.04,279.32,279.04,279.14,4689.0,258.1437,258.4028,258.1437,258.2363,4689.0
2021-12-20 12:15:00,279.01,279.35,278.9,279.3,4572.0,258.116,258.4305,258.0142,258.3843,4572.0
2021-12-20 12:20:00,279.33,280.0,279.19,279.88,4019.0,258.412,259.0318,258.2825,258.9208,4019.0
2021-12-20 12:25:00,279.99,280.6,279.97,280.6,3100.0,259.0226,259.5869,259.0041,259.5869,3100.0
2021-12-20 12:30:00,280.58,280.58,279.67,279.68,2635.0,259.5684,259.5684,258.7266,258.7358,2635.0
2021-12-20 12:35:00,279.83,279.84,279.72,279.84,3400.0,258.8746,258.8838,258.7728,258.8838,3400.0
2021-12-20 12:40:00,279.77,279.81,279.66,279.74,1614.0,258.8191,258.8561,258.7173,258.7913,1614.0
2021-12-20 12:45:00,279.62,279.86,279.58,279.72,3300.0,258.6803,258.9023,258.6433,258.7728,3300.0
2021-12-20 12:50:00,279.67,279.84,279.54,279.75,1924.0,258.7266,258.8838,258.6063,258.8006,1924.0
2021-12-20 12:55:00,279.72,279.98,279.5,279.51,4440.0,258.7728,259.0133,258.5693,258.5785,4440.0
2021-12-20 13:00:00,279.6,279.76,279.32,279.76,5002.0,258.6618,258.8098,258.4028,258.8098,5002.0
2021-12-20 13:05:00,279.71,280.21,279.7,280.11,3975.0,258.7636,259.2261,258.7543,259.1336,3975.0
2021-12-20 13:10:00,280.05,280.4,280.05,280.29,6458.0,259.0781,259.4019,259.0781,259.3001,6458.0
2021-12-20 13:15:00,280.45,280.48,280.32,280.48,2700.0,259.4482,259.4759,259.3279,259.4759,2700.0
2021-12-20 13:20:00,280.43,280.63,280.42,280.46,4266.0,259.4296,259.6147,259.4204,259.4574,4266.0
2021-12-20 13:25:00,280.46,280.52,280.17,280.17,3421.0,259.4574,259.5129,259.1891,259.1891,3421.0
2021-12-20 13:30:00,280.12,280.16,279.61,279.61,9791.0,259.1429,259.1799,258.6711,258.6711,9791.0
2021-12-20 13:35:00,279.59,280.16,279.55,280.16,5882.0,258.6526,259.1799,258.6155,259.1799,5882.0
2021-12-20 13:40:00,280.27,280.41,279.86,279.96,7659.0,259.2816,259.4111,258.9023,258.9948,7659.0
2021-12-20 13:45:00,280.0,280.15,279.74,280.13,4337.0,259.0318,259.1706,258.7913,259.1521,4337.0
2021-12-20 13:50:00,280.18,280.37,279.81,280.24,10883.0,259.1984,259.3741,258.8561,259.2539,10883.0
2021-12-20 13:55:00,280.39,280.52,279.89,280.07,23743.0,259.3926,259.5129,258.9301,259.0966,23743.0
2021-12-20 14:00:00,279.96,280.48,279.9,280.36,5500.0,258.9948,259.4759,258.9393,259.3649,5500.0
2021-12-20 14:05:00,280.36,280.45,280.24,280.37,6056.0,259.3649,259.4482,259.2539,259.3741,6056.0
2021-12-20 14:10:00,280.35,280.45,280.09,280.17,2914.0,259.3556,259.4482,259.1151,259.1891,2914.0
2021-12-20 14:15:00,280.19,280.63,280.17,280.48,9208.0,259.2076,259.6147,259.1891,259.4759,9208.0
2021-12-20 14:20:00,280.46,280.6,280.32,280.5,7176.0,259.4574,259.5869,259.3279,259.4944,7176.0
2021-12-20 14:25:00,280.54,280.54,280.32,280.46,2404.0,259.5314,259.5314,259.3279,259.4574,2404.0
2021-12-20 14:30:00,280.41,280.41,279.92,279.94,5507.0,259.4111,259.4111,258.9578,258.9763,5507.0
2021-12-20 14:35:00,280.05,280.13,279.87,280.13,4176.0,259.0781,259.1521,258.9116,259.1521,4176.0
2021-12-20 14:40:00,279.96,280.14,279.95,280.12,3940.0,258.9948,259.1614,258.9856,259.1429,3940.0
2021-12-20 14:45:00,280.09,280.3,279.96,280.3,6192.0,259.1151,259.3094,258.9948,259.3094,6192.0
2021-12-20 14:50:00,280.24,280.45,280.12,280.38,4728.0,259.2539,259.4482,259.1429,259.3834,4728.0
2021-12-20 14:55:00,280.52,280.73,280.38,280.59,4359.0,259.5129,259.7072,259.3834,259.5777,4359.0
2021-12-20 15:00:00,280.65,281.04,280.64,281.03,3955.0,259.6332,259.994,259.6239,259.9847,3955.0
2021-12-20 15:05:00,281.12,281.48,281.11,281.22,5373.0,260.068,260.401,260.0587,260.1605,5373.0
2021-12-20 15:10:00,281.3,281.55,281.1,281.11,4392.0,260.2345,260.4658,260.0495,260.0587,4392.0
2021-12-20 15:15:00,281.12,281.54,281.0,281.35,6996.0,260.068,260.4565,259.957,260.2808,6996.0
2021-12-20 15:20:00,281.39,281.78,281.37,281.6,3722.0,260.3178,260.6786,260.2993,260.512,3722.0
2021-12-20 15:25:00,281.56,281.99,281.55,281.65,12756.0,260.475,260.8728,260.4658,260.5583,12756.0
2021-12-20 15:30:00,281.66,281.66,281.35,281.66,8130.0,260.5675,260.5675,260.2808,260.5675,8130.0
2021-12-20 15:35:00,281.66,281.75,281.47,281.69,13176.0,260.5675,260.6508,260.3918,260.5953,13176.0
2021-12-20 15:40:00,281.72,281.76,281.52,281.68,17066.0,260.623,260.66,260.438,260.586,17066.0
2021-12-20 15:45:00,281.59,281.71,281.28,281.4,10440.0,260.5028,260.6138,260.216,260.327,10440.0
2021-12-20 15:50:00,281.4,281.95,281.34,281.63,26666.0,260.327,260.8358,260.2715,260.5398,26666.0
2021-12-20 15:55:00,281.65,281.75,281.29,281.54,74825.0,260.5583,260.6508,260.2252,260.4565,74825.0
2021-12-21 09:30:00,284.0,285.71,282.37,284.84,21150.0,262.7323,264.3142,261.2244,263.5094,21150.0
2021-12-21 09:35:00,285.3,285.36,284.25,284.58,12498.0,263.935,263.9905,262.9636,263.2689,12498.0
2021-12-21 09:40:00,284.4,284.4,283.5,283.96,5722.0,263.1023,263.1023,262.2697,262.6953,5722.0
2021-12-21 09:45:00,284.14,284.63,283.8,283.93,5260.0,262.8618,263.3151,262.5473,262.6675,5260.0
2021-12-21 09:50:00,283.48,284.11,283.12,283.61,5324.0,262.2512,262.8341,261.9182,262.3715,5324.0
2021-12-21 09:55:00,283.71,283.93,283.71,283.93,3391.0,262.464,262.6675,262.464,262.6675,3391.0
2021-12-21 10:00:00,283.93,284.08,283.31,283.77,12718.0,262.6675,262.8063,262.094,262.5195,12718.0
2021-12-21 10:05:00,283.77,284.41,283.67,283.92,6400.0,262.5195,263.1116,262.427,262.6583,6400.0
2021-12-21 10:10:00,284.05,284.37,283.98,284.19,3287.0,262.7786,263.0746,262.7138,262.9081,3287.0
2021-12-21 10:15:00,284.25,284.6,284.25,284.49,6181.0,262.9636,263.2874,262.9636,263.1856,6181.0
2021-12-21 10:20:00,284.45,284.51,284.11,284.11,8604.0,263.1486,263.2041,262.8341,262.8341,8604.0
2021-12-21 10:25:00,283.98,283.98,283.43,283.51,5266.0,262.7138,262.7138,262.205,262.279,5266.0
2021-12-21 10:30:00,283.44,283.93,283.41,283.8,3543.0,262.2142,262.6675,262.1865,262.5473,3543.0
2021-12-21 10:35:00,283.54,283.93,283.4,283.41,3502.0,262.3068,262.6675,262.1772,262.1865,3502.0
2021-12-21 10:40:00,283.55,283.93,283.55,283.63,4508.0,262.316,262.6675,262.316,262.39,4508.0
2021-12-21 10:45:00,283.55,283.82,283.55,283.78,2001.0,262.316,262.5658,262.316,262.5288,2001.0
2021-12-21 10:50:00,283.76,283.83,283.58,283.65,6591.0,262.5103,262.575,262.3438,262.4085,6591.0
2021-12-21 10:55:00,283.68,284.38,283.67,284.3,5093.0,262.4363,263.0838,262.427,263.0098,5093.0
2021-12-21 11:00:00,284.27,284.3,283.98,284.25,5570.0,262.9821,263.0098,262.7138,262.9636,5570.0
2021-12-21 11:05:00,284.27,284.46,284.27,284.43,5275.0,262.9821,263.1579,262.9821,263.1301,5275.0
2021-12-21 11:10:00,284.46,284.65,284.3,284.62,5670.0,263.1579,263.3336,263.0098,263.3059,5670.0
2021-12-21 11:15:00,284.91,284.95,284.45,284.81,7574.0,263.5742,263.6112,263.1486,263.4816,7574.0
2021-12-21 11:20:00,284.89,284.97,284.6,284.85,3030.0,263.5557,263.6297,263.2874,263.5187,3030.0
2021-12-21 11:25:00,284.84,285.44,284.84,285.44,4039.0,263.5094,264.0645,263.5094,264.0645,4039.0
2021-12-21 11:30:00,285.31,285.51,285.17,285.26,5336.0,263.9442,264.1292,263.8147,263.8979,5336.0
2021-12-21 11:35:00,285.3,285.43,285.02,285.1,4135.0,263.935,264.0552,263.6759,263.7499,4135.0
2021-12-21 11:40:00,285.09,285.47,285.08,285.42,14021.0,263.7407,264.0922,263.7314,264.046,14021.0
2021-12-21 11:45:00,285.47,285.5,285.18,285.19,8853.0,264.0922,264.12,263.8239,263.8332,8853.0
2021-12-21 11:50:00,285.2,285.28,285.02,285.28,5150.0,263.8424,263.9165,263.6759,263.9165,5150.0
2021-12-21 11:55:00,285.4,285.53,285.12,285.12,5180.0,264.0275,264.1477,263.7684,263.7684,5180.0
2021-12-21 12:00:00,285.13,285.26,285.01,285.05,2526.0,263.7777,263.8979,263.6667,263.7037,2526.0
2021-12-21 12:05:00,285.19,285.74,285.14,285.69,3891.0,263.8332,264.342,263.7869,264.2957,3891.0
2021-12-21 12:10:00,285.7,286.11,285.7,285.99,2242.0,264.305,264.6843,264.305,264.5733,2242.0
2021-12-21 12:15:00,285.99,286.11,285.99,286.05,3355.0,264.5733,264.6843,264.5733,264.6288,3355.0
2021-12-21 12:20:00,286.02,286.13,285.88,285.88,5670.0,264.601,264.7028,264.4715,264.4715,5670.0
2021-12-21 12:25:00,285.88,285.9,285.58,285.59,2731.0,264.4715,264.49,264.194,264.2032,2731.0
2021-12-21 12:30:00,285.65,285.77,285.39,285.39,12553.0,264.2587,264.3698,264.0182,264.0182,12553.0
2021-12-21 12:35:00,285.49,285.66,285.09,285.64,5651.0,264.1107,264.268,263.7407,264.2495,5651.0
2021-12-21 12:40:00,285.66,285.78,285.29,285.3,6398.0,264.268,264.379,263.9257,263.935,6398.0
2021-12-21 12:45:00,285.32,285.62,285.2,285.56,5688.0,263.9535,264.231,263.8424,264.1755,5688.0
2021-12-21 12:50:00,285.52,285.74,285.36,285.74,9832.0,264.1385,264.342,263.9905,264.342,9832.0
2021-12-21 12:55:00,285.78,285.79,285.48,285.55,2933.0,264.379,264.3883,264.1015,264.1662,2933.0
2021-12-21 13:00:00,285.47,285.47,285.31,285.37,3376.0,264.0922,264.0922,263.9442,263.9997,3376.0
2021-12-21 13:05:00,285.35,285.35,285.22,285.27,2211.0,263.9812,263.9812,263.8609,263.9072,2211.0
2021-12-21 13:10:00,285.27,285.35,285.09,285.1,6304.0,263.9072,263.9812,263.7407,263.7499,6304.0
2021-12-21 13:15:00,285.11,285.18,285.0,285.0,3790.0,263.7592,263.8239,263.6574,263.6574,3790.0
2021-12-21 13:20:00,285.05,285.17,284.92,285.05,2934.0,263.7037,263.8147,263.5834,263.7037,2934.0
2021-12-21 13:25:00,285.07,285.18,285.04,285.18,2605.0,263.7222,263.8239,263.6944,263.8239,2605.0
2021-12-21 13:30:00,285.18,285.29,285.17,285.29,5974.0,263.8239,263.9257,263.8147,263.9257,5974.0
2021-12-21 13:35:00,285.34,285.57,285.26,285.32,4429.0,263.972,264.1847,263.8979,263.9535,4429.0
2021-12-21 13:40:00,285.37,285.57,285.32,285.49,3605.0,263.9997,264.1847,263.9535,264.1107,3605.0
2021-12-21 13:45:00,285.46,285.66,285.41,285.5,3754.0,264.083,264.268,264.0367,264.12,3754.0
2021-12-21 13:50:00,285.49,285.49,285.22,285.22,3626.0,264.1107,264.1107,263.8609,263.8609,3626.0
2021-12-21 13:55:00,285.22,285.3,285.03,285.11,12324.0,263.8609,263.935,263.6852,263.7592,12324.0
2021-12-21 14:00:00,285.06,285.1,284.97,285.02,2339.0,263.7129,263.7499,263.6297,263.6759,2339.0
2021-12-21 14:05:00,284.92,284.96,284.66,284.66,2722.0,263.5834,263.6204,263.3429,263.3429,2722.0
2021-12-21 14:10:00,284.65,284.73,284.53,284.63,3486.0,263.3336,263.4076,263.2226,263.3151,3486.0
2021-12-21 14:15:00,284.66,284.67,284.32,284.43,3339.0,263.3429,263.3521,263.0283,263.1301,3339.0
2021-12-21 14:20:00,284.35,284.35,284.16,284.19,2659.0,263.0561,263.0561,262.8803,262.9081,2659.0
2021-12-21 14:25:00,284.1,284.49,284.09,284.49,9799.0,262.8248,263.1856,262.8156,263.1856,9799.0
2021-12-21 14:30:00,284.5,284.55,284.3,284.55,1463.0,263.1949,263.2411,263.0098,263.2411,1463.0
2021-12-21 14:35:00,284.52,284.53,283.96,283.96,3761.0,263.2134,263.2226,262.6953,262.6953,3761.0
2021-12-21 14:40:00,284.04,284.25,284.04,284.17,5455.0,262.7693,262.9636,262.7693,262.8896,5455.0
2021-12-21 14:45:00,284.22,284.47,284.11,284.22,4803.0,262.9358,263.1671,262.8341,262.9358,4803.0
2021-12-21 14:50:00,284.3,284.3,284.13,284.14,1879.0,263.0098,263.0098,262.8526,262.8618,1879.0
2021-12-21 14:55:00,284.21,284.28,283.97,284.28,7731.0,262.9266,262.9913,262.7046,262.9913,7731.0
2021-12-21 15:00:00,284.18,284.37,284.11,284.23,5979.0,262.8988,263.0746,262.8341,262.9451,5979.0
2021-12-21 15:05:00,284.27,284.37,284.07,284.08,3467.0,262.9821,263.0746,262.7971,262.8063,3467.0
2021-12-21 15:10:00,284.02,284.31,283.95,284.31,4401.0,262.7508,263.0191,262.686,263.0191,4401.0
2021-12-21 15:15:00,284.45,284.54,284.38,284.54,3987.0,263.1486,263.2319,263.0838,263.2319,3987.0
2021-12-21 15:20:00,284.62,285.19,284.5,285.18,3527.0,263.3059,263.8332,263.1949,263.8239,3527.0
2021-12-21 15:25:00,285.25,285.33,284.76,284.95,12724.0,263.8887,263.9627,263.4354,263.6112,12724.0
2021-12-21 15:30:00,284.82,284.97,284.57,284.62,11377.0,263.4909,263.6297,263.2596,263.3059,11377.0
2021-12-21 15:35:00,284.64,284.83,284.42,284.55,11484.0,263.3244,263.5001,263.1209,263.2411,11484.0
2021-12-21 15:40:00,284.5,284.56,284.21,284.22,7725.0,263.1949,263.2504,262.9266,262.9358,7725.0
2021-12-21 15:45:00,284.23,284.3,283.64,284.0,19050.0,262.9451,263.0098,262.3993,262.7323,19050.0
2021-12-21 15:50:00,284.06,284.89,283.97,284.89,26392.0,262.7878,263.5557,262.7046,263.5557,26392.0
2021-12-21 15:55:00,284.86,285.19,284.73,285.16,38004.0,263.5279,263.8332,263.4076,263.8054,38004.0
2021-12-22 09:30:00,284.42,284.72,283.38,284.72,18145.0,263.1209,263.3984,262.1587,263.3984,18145.0
2021-12-22 09:35:00,284.8,285.72,284.65,284.88,9726.0,263.4724,264.3235,263.3336,263.5464,9726.0
2021-12-22 09:40:00,284.86,285.32,284.85,285.15,9737.0,263.5279,263.9535,263.5187,263.7962,9737.0
2021-12-22 09:45:00,284.61,285.48,284.61,285.08,1965.0,263.2966,264.1015,263.2966,263.7314,1965.0
2021-12-22 09:50:00,284.81,284.85,284.6,284.63,1972.0,263.4816,263.5187,263.2874,263.3151,1972.0
2021-12-22 09:55:00,284.68,284.72,284.31,284.68,1999.0,263.3614,263.3984,263.0191,263.3614,1999.0
2021-12-22 10:00:00,284.42,285.32,284.42,285.32,12584.0,263.1209,263.9535,263.1209,263.9535,12584.0
2021-12-22 10:05:00,285.51,285.73,285.28,285.35,1988.0,264.1292,264.3328,263.9165,263.9812,1988.0
2021-12-22 10:10:00,285.77,286.03,285.62,285.62,2525.0,264.3698,264.6103,264.231,264.231,2525.0
2021-12-22 10:15:00,286.03,286.1,285.89,286.02,3373.0,264.6103,264.675,264.4808,264.601,3373.0
2021-12-22 10:20:00,285.9,285.9,285.58,285.87,4000.0,264.49,264.49,264.194,264.4623,4000.0
2021-12-22 10:25:00,285.62,285.9,285.61,285.9,1410.0,264.231,264.49,264.2217,264.49,1410.0
2021-12-22 10:30:00,285.76,285.76,285.51,285.59,5389.0,264.3605,264.3605,264.1292,264.2032,5389.0
2021-12-22 10:35:00,285.68,286.1,285.68,286.02,2438.0,264.2865,264.675,264.2865,264.601,2438.0
2021-12-22 10:40:00,286.13,286.58,286.13,286.43,942.0,264.7028,265.1191,264.7028,264.9803,942.0
2021-12-22 10:45:00,286.65,286.77,286.57,286.57,2683.0,265.1839,265.2949,265.1098,265.1098,2683.0
2021-12-22 10:50:00,286.65,286.93,286.45,286.93,4153.0,265.1839,265.4429,264.9988,265.4429,4153.0
2021-12-22 10:55:00,286.71,286.79,286.71,286.79,375.0,265.2394,265.3134,265.2394,265.3134,375.0
2021-12-22 11:00:00,286.6,286.6,286.44,286.51,2618.0,265.1376,265.1376,264.9896,265.0543,2618.0
2021-12-22 11:05:00,286.54,286.54,286.09,286.09,400.0,265.0821,265.0821,264.6658,264.6658,400.0
2021-12-22 11:10:00,286.35,286.6,286.34,286.48,6213.0,264.9063,265.1376,264.8971,265.0266,6213.0
2021-12-22 11:15:00,286.47,286.61,286.47,286.61,750.0,265.0173,265.1469,265.0173,265.1469,750.0
2021-12-22 11:20:00,286.49,286.51,286.21,286.29,2111.0,265.0358,265.0543,264.7768,264.8508,2111.0
2021-12-22 11:25:00,286.23,286.32,286.08,286.22,2061.0,264.7953,264.8786,264.6565,264.7861,2061.0
2021-12-22 11:30:00,286.26,286.32,286.16,286.23,3645.0,264.8231,264.8786,264.7306,264.7953,3645.0
2021-12-22 11:35:00,285.85,286.11,285.85,286.11,500.0,264.4438,264.6843,264.4438,264.6843,500.0
2021-12-22 11:40:00,285.84,285.87,285.84,285.87,2400.0,264.4345,264.4623,264.4345,264.4623,2400.0
2021-12-22 11:45:00,285.77,285.88,285.59,285.59,5312.0,264.3698,264.4715,264.2032,264.2032,5312.0
2021-12-22 11:50:00,285.62,285.62,285.12,285.12,5401.0,264.231,264.231,263.7684,263.7684,5401.0
2021-12-22 11:55:00,285.09,285.2,285.09,285.19,1100.0,263.7407,263.8424,263.7407,263.8332,1100.0
2021-12-22 12:00:00,285.02,285.02,284.84,285.01,4004.0,263.6759,263.6759,263.5094,263.6667,4004.0
2021-12-22 12:05:00,284.91,285.13,284.91,285.0,2102.0,263.5742,263.7777,263.5742,263.6574,2102.0
2021-12-22 12:10:00,285.05,285.35,284.96,285.19,4502.0,263.7037,263.9812,263.6204,263.8332,4502.0
2021-12-22 12:15:00,284.96,285.11,284.84,285.11,1607.0,263.6204,263.7592,263.5094,263.7592,1607.0
2021-12-22 12:20:00,285.07,285.08,285.06,285.06,500.0,263.7222,263.7314,263.7129,263.7129,500.0
2021-12-22 12:25:00,285.06,285.15,284.93,284.95,4866.0,263.7129,263.7962,263.5927,263.6112,4866.0
2021-12-22 12:30:00,284.93,285.12,284.67,284.67,2863.0,263.5927,263.7684,263.3521,263.3521,2863.0
2021-12-22 12:35:00,284.57,284.79,284.57,284.64,890.0,263.2596,263.4631,263.2596,263.3244,890.0
2021-12-22 12:40:00,284.68,284.85,284.67,284.79,2500.0,263.3614,263.5187,263.3521,263.4631,2500.0
2021-12-22 12:45:00,284.89,284.94,284.8,284.84,1425.0,263.5557,263.6019,263.4724,263.5094,1425.0
2021-12-22 12:50:00,284.96,285.12,284.83,284.96,4134.0,263.6204,263.7684,263.5001,263.6204,4134.0
2021-12-22 12:55:00,285.01,285.1,284.88,285.1,596.0,263.6667,263.7499,263.5464,263.7499,596.0
2021-12-22 13:00:00,285.06,285.2,285.05,285.2,1571.0,263.7129,263.8424,263.7037,263.8424,1571.0
2021-12-22 13:05:00,285.02,285.29,285.02,285.28,900.0,263.6759,263.9257,263.6759,263.9165,900.0
2021-12-22 13:10:00,285.26,285.33,285.24,285.27,2416.0,263.8979,263.9627,263.8794,263.9072,2416.0
2021-12-22 13:15:00,285.23,285.23,285.18,285.18,200.0,263.8702,263.8702,263.8239,263.8239,200.0
2021-12-22 13:20:00,285.22,285.31,285.19,285.23,1101.0,263.8609,263.9442,263.8332,263.8702,1101.0
2021-12-22 13:25:00,285.25,285.37,285.14,285.37,8640.0,263.8887,263.9997,263.7869,263.9997,8640.0
2021-12-22 13:30:00,285.3,285.47,285.2,285.22,3000.0,263.935,264.0922,263.8424,263.8609,3000.0
2021-12-22 13:35:00,285.3,285.52,285.23,285.37,2005.0,263.935,264.1385,263.8702,263.9997,2005.0
2021-12-22 13:40:00,285.23,285.36,285.19,285.21,2424.0,263.8702,263.9905,263.8332,263.8517,2424.0
2021-12-22 13:45:00,285.2,285.29,285.2,285.29,1852.0,263.8424,263.9257,263.8424,263.9257,1852.0
2021-12-22 13:50:00,285.29,285.42,285.22,285.31,5975.0,263.9257,264.046,263.8609,263.9442,5975.0
2021-12-22 13:55:00,285.32,285.39,285.17,285.3,2137.0,263.9535,264.0182,263.8147,263.935,2137.0
2021-12-22 14:00:00,285.29,285.34,285.19,285.28,4518.0,263.9257,263.972,263.8332,263.9165,4518.0
2021-12-22 14:05:00,285.23,285.29,285.19,285.29,500.0,263.8702,263.9257,263.8332,263.9257,500.0
2021-12-22 14:10:00,285.22,285.44,285.21,285.29,6695.0,263.8609,264.0645,263.8517,263.9257,6695.0
2021-12-22 14:15:00,285.32,285.35,285.3,285.31,2070.0,263.9535,263.9812,263.935,263.9442,2070.0
2021-12-22 14:20:00,285.3,285.41,285.3,285.32,2731.0,263.935,264.0367,263.935,263.9535,2731.0
2021-12-22 14:25:00,285.34,285.4,284.97,284.98,3300.0,263.972,264.0275,263.6297,263.6389,3300.0
2021-12-22 14:30:00,284.81,284.87,284.67,284.67,4470.0,263.4816,263.5372,263.3521,263.3521,4470.0
2021-12-22 14:35:00,284.79,284.95,284.79,284.95,1904.0,263.4631,263.6112,263.4631,263.6112,1904.0
2021-12-22 14:40:00,284.99,285.08,284.86,284.97,5652.0,263.6482,263.7314,263.5279,263.6297,5652.0
2021-12-22 14:45:00,284.93,285.33,284.93,285.32,1621.0,263.5927,263.9627,263.5927,263.9535,1621.0
2021-12-22 14:50:00,285.22,285.44,285.16,285.44,7659.0,263.8609,264.0645,263.8054,264.0645,7659.0
2021-12-22 14:55:00,285.4,285.44,285.24,285.24,2600.0,264.0275,264.0645,263.8794,263.8794,2600.0
2021-12-22 15:00:00,285.25,285.31,285.21,285.22,2398.0,263.8887,263.9442,263.8517,263.8609,2398.0
2021-12-22 15:05:00,285.21,285.37,285.21,285.37,2199.0,263.8517,263.9997,263.8517,263.9997,2199.0
2021-12-22 15:10:00,285.34,285.43,285.25,285.43,5635.0,263.972,264.0552,263.8887,264.0552,5635.0
2021-12-22 15:15:00,285.51,285.88,285.51,285.87,6374.0,264.1292,264.4715,264.1292,264.4623,6374.0
2021-12-22 15:20:00,285.84,285.97,285.74,285.74,2600.0,264.4345,264.5548,264.342,264.342,2600.0
2021-12-22 15:25:00,285.8,286.09,285.77,285.9,3251.0,264.3975,264.6658,264.3698,264.49,3251.0
2021-12-22 15:30:00,285.76,285.94,285.56,285.67,14581.0,264.3605,264.527,264.1755,264.2772,14581.0
2021-12-22 15:35:00,285.6,285.65,285.47,285.58,2382.0,264.2125,264.2587,264.0922,264.194,2382.0
2021-12-22 15:40:00,285.55,285.75,285.35,285.66,18475.0,264.1662,264.3513,263.9812,264.268,18475.0
2021-12-22 15:45:00,285.61,285.71,285.49,285.61,2440.0,264.2217,264.3142,264.1107,264.2217,2440.0
2021-12-22 15:50:00,285.63,285.93,285.61,285.74,19557.0,264.2402,264.5178,264.2217,264.342,19557.0
2021-12-22 15:55:00,285.76,285.8,285.15,285.29,87702.0,264.3605,264.3975,263.7962,263.9257,87702.0
2021-12-23 09:30:00,285.1,288.51,284.99,288.51,27234.0,263.7499,266.9046,263.6482,266.9046,27234.0
2021-12-23 09:35:00,288.03,288.99,287.66,288.7,4504.0,266.4605,267.3486,266.1182,267.0803,4504.0
2021-12-23 09:40:00,288.7,288.7,288.13,288.28,8581.0,267.0803,267.0803,266.553,266.6918,8581.0
2021-12-23 09:45:00,288.27,288.37,287.44,288.13,9770.0,266.6825,266.7751,265.9147,266.553,9770.0
2021-12-23 09:50:00,288.03,288.41,287.94,288.07,17951.0,266.4605,266.8121,266.3773,266.4975,17951.0
2021-12-23 09:55:00,287.97,288.5,287.97,288.15,10196.0,266.405,266.8953,266.405,266.5715,10196.0
2021-12-23 10:00:00,288.24,288.39,288.08,288.1,3723.0,266.6548,266.7936,266.5068,266.5253,3723.0
2021-12-23 10:05:00,288.23,288.44,288.15,288.34,9354.0,266.6455,266.8398,266.5715,266.7473,9354.0
2021-12-23 10:10:00,288.21,289.0,288.01,288.98,35812.0,266.627,267.3579,266.442,267.3394,35812.0
2021-12-23 10:15:00,288.97,289.43,288.87,289.4,4043.0,267.3301,267.7557,267.2376,267.7279,4043.0
2021-12-23 10:20:00,289.25,289.25,288.86,288.97,3786.0,267.5892,267.5892,267.2284,267.3301,3786.0
2021-12-23 10:25:00,288.86,289.0,288.75,289.0,2397.0,267.2284,267.3579,267.1266,267.3579,2397.0
2021-12-23 10:30:00,289.06,289.06,288.31,288.31,5145.0,267.4134,267.4134,266.7195,266.7195,5145.0
2021-12-23 10:35:00,288.17,288.38,287.91,288.25,3340.0,266.59,266.7843,266.3495,266.664,3340.0
2021-12-23 10:40:00,288.36,288.6,288.2,288.6,2458.0,266.7658,266.9878,266.6178,266.9878,2458.0
2021-12-23 10:45:00,288.61,288.61,288.12,288.12,3569.0,266.9971,266.9971,266.5438,266.5438,3569.0
2021-12-23 10:50:00,288.21,288.43,288.16,288.4,2085.0,266.627,266.8306,266.5808,266.8028,2085.0
2021-12-23 10:55:00,288.44,288.67,288.34,288.34,3799.0,266.8398,267.0526,266.7473,266.7473,3799.0
2021-12-23 11:00:00,288.44,288.48,288.26,288.43,3367.0,266.8398,266.8768,266.6733,266.8306,3367.0
2021-12-23 11:05:00,288.39,288.81,288.39,288.8,4015.0,266.7936,267.1821,266.7936,267.1729,4015.0
2021-12-23 11:10:00,288.74,289.05,288.66,288.66,2808.0,267.1173,267.4041,267.0433,267.0433,2808.0
2021-12-23 11:15:00,288.72,288.94,288.51,288.65,5001.0,267.0988,267.3024,266.9046,267.0341,5001.0
2021-12-23 11:20:00,288.8,288.88,288.63,288.68,1808.0,267.1729,267.2469,267.0156,267.0618,1808.0
2021-12-23 11:25:00,288.71,288.71,288.28,288.29,1793.0,267.0896,267.0896,266.6918,266.701,1793.0
2021-12-23 11:30:00,288.42,288.42,288.32,288.41,1173.0,266.8213,266.8213,266.7288,266.8121,1173.0
2021-12-23 11:35:00,288.23,288.41,288.04,288.08,6463.0,266.6455,266.8121,266.4698,266.5068,6463.0
2021-12-23 11:40:00,288.07,288.24,288.07,288.24,2845.0,266.4975,266.6548,266.4975,266.6548,2845.0
2021-12-23 11:45:00,288.28,288.33,288.18,288.26,4334.0,266.6918,266.738,266.5993,266.6733,4334.0
2021-12-23 11:50:00,288.26,288.32,288.07,288.15,6194.0,266.6733,266.7288,266.4975,266.5715,6194.0
2021-12-23 11:55:00,288.09,288.1,287.59,287.67,3129.0,266.516,266.5253,266.0535,266.1275,3129.0
2021-12-23 12:00:00,287.6,287.68,287.54,287.54,9574.0,266.0627,266.1367,266.0072,266.0072,9574.0
2021-12-23 12:05:00,287.54,287.54,287.24,287.24,3027.0,266.0072,266.0072,265.7297,265.7297,3027.0
2021-12-23 12:10:00,287.22,287.32,287.13,287.13,5178.0,265.7112,265.8037,265.6279,265.6279,5178.0
2021-12-23 12:15:00,287.16,287.27,286.94,286.94,7940.0,265.6557,265.7574,265.4521,265.4521,7940.0
2021-12-23 12:20:00,286.78,286.93,286.77,286.83,7854.0,265.3041,265.4429,265.2949,265.3504,7854.0
2021-12-23 12:25:00,286.87,287.05,286.86,286.99,12590.0,265.3874,265.5539,265.3781,265.4984,12590.0
2021-12-23 12:30:00,286.99,287.75,286.98,287.6,8176.0,265.4984,266.2015,265.4891,266.0627,8176.0
2021-12-23 12:35:00,287.65,288.23,287.65,288.13,8406.0,266.109,266.6455,266.109,266.553,8406.0
2021-12-23 12:40:00,288.27,288.28,287.96,288.04,3920.0,266.6825,266.6918,266.3958,266.4698,3920.0
2021-12-23 12:45:00,287.96,287.96,287.56,287.61,4454.0,266.3958,266.3958,266.0257,266.072,4454.0
2021-12-23 12:50:00,287.65,287.91,287.65,287.88,2148.0,266.109,266.3495,266.109,266.3217,2148.0
2021-12-23 12:55:00,287.85,287.89,287.62,287.81,4051.0,266.294,266.331,266.0812,266.257,4051.0
2021-12-23 13:00:00,287.8,287.81,287.55,287.55,2762.0,266.2477,266.257,266.0165,266.0165,2762.0
2021-12-23 13:05:00,287.63,287.65,287.42,287.65,2679.0,266.0905,266.109,265.8962,266.109,2679.0
2021-12-23 13:10:00,287.62,287.68,287.42,287.68,3400.0,266.0812,266.1367,265.8962,266.1367,3400.0
2021-12-23 13:15:00,287.65,287.73,287.51,287.62,2538.0,266.109,266.183,265.9795,266.0812,2538.0
2021-12-23 13:20:00,287.57,287.68,287.5,287.5,2476.0,266.035,266.1367,265.9702,265.9702,2476.0
2021-12-23 13:25:00,287.56,287.68,287.49,287.61,4465.0,266.0257,266.1367,265.961,266.072,4465.0
2021-12-23 13:30:00,287.67,287.67,287.47,287.49,4536.0,266.1275,266.1275,265.9424,265.961,4536.0
2021-12-23 13:35:00,287.49,287.69,287.48,287.65,3415.0,265.961,266.146,265.9517,266.109,3415.0
2021-12-23 13:40:00,287.56,287.63,287.43,287.43,4200.0,266.0257,266.0905,265.9054,265.9054,4200.0
2021-12-23 13:45:00,287.52,287.63,287.52,287.62,3062.0,265.9887,266.0905,265.9887,266.0812,3062.0
2021-12-23 13:50:00,287.63,288.02,287.6,288.02,3101.0,266.0905,266.4513,266.0627,266.4513,3101.0
2021-12-23 13:55:00,288.05,288.18,287.8,287.93,4973.0,266.479,266.5993,266.2477,266.368,4973.0
2021-12-23 14:00:00,287.93,288.18,287.93,288.1,5060.0,266.368,266.5993,266.368,266.5253,5060.0
2021-12-23 14:05:00,288.09,288.09,287.87,288.03,3566.0,266.516,266.516,266.3125,266.4605,3566.0
2021-12-23 14:10:00,287.98,288.08,287.95,288.01,2829.0,266.4143,266.5068,266.3865,266.442,2829.0
2021-12-23 14:15:00,288.07,288.36,288.07,288.23,3566.0,266.4975,266.7658,266.4975,266.6455,3566.0
2021-12-23 14:20:00,288.12,288.22,288.12,288.19,1941.0,266.5438,266.6363,266.5438,266.6085,1941.0
2021-12-23 14:25:00,288.21,288.37,288.1,288.29,7107.0,266.627,266.7751,266.5253,266.701,7107.0
2021-12-23 14:30:00,288.27,288.32,288.12,288.23,5722.0,266.6825,266.7288,266.5438,266.6455,5722.0
2021-12-23 14:35:00,288.22,288.32,288.16,288.3,3252.0,266.6363,266.7288,266.5808,266.7103,3252.0
2021-12-23 14:40:00,288.29,288.32,288.12,288.2,7345.0,266.701,266.7288,266.5438,266.6178,7345.0
2021-12-23 14:45:00,288.18,288.25,288.14,288.21,7584.0,266.5993,266.664,266.5623,266.627,7584.0
2021-12-23 14:50:00,288.21,288.21,288.01,288.06,6052.0,266.627,266.627,266.442,266.4883,6052.0
2021-12-23 14:55:00,288.06,288.06,287.96,288.02,4201.0,266.4883,266.4883,266.3958,266.4513,4201.0
2021-12-23 15:00:00,288.05,288.27,288.04,288.13,6216.0,266.479,266.6825,266.4698,266.553,6216.0
2021-12-23 15:05:00,288.07,288.28,288.07,288.11,3382.0,266.4975,266.6918,266.4975,266.5345,3382.0
2021-12-23 15:10:00,288.09,288.18,288.04,288.17,4640.0,266.516,266.5993,266.4698,266.59,4640.0
2021-12-23 15:15:00,288.21,288.22,287.94,287.99,4863.0,266.627,266.6363,266.3773,266.4235,4863.0
2021-12-23 15:20:00,287.99,288.14,287.94,288.0,6179.0,266.4235,266.5623,266.3773,266.4328,6179.0
2021-12-23 15:25:00,288.07,288.07,287.87,287.97,8106.0,266.4975,266.4975,266.3125,266.405,8106.0
2021-12-23 15:30:00,287.88,287.93,287.63,287.76,16350.0,266.3217,266.368,266.0905,266.2107,16350.0
2021-12-23 15:35:00,287.76,287.86,287.7,287.86,14605.0,266.2107,266.3032,266.1552,266.3032,14605.0
2021-12-23 15:40:00,287.86,288.1,287.83,287.86,13113.0,266.3032,266.5253,266.2755,266.3032,13113.0
2021-12-23 15:45:00,287.85,288.24,287.84,288.14,12350.0,266.294,266.6548,266.2847,266.5623,12350.0
2021-12-23 15:50:00,288.1,288.31,287.73,288.28,21818.0,266.5253,266.7195,266.183,266.6918,21818.0
2021-12-23 15:55:00,288.35,288.36,287.23,287.52,72483.0,266.7565,266.7658,265.7204,265.9887,72483.0
2021-12-27 09:30:00,288.62,289.25,288.15,289.03,9660.0,267.0063,267.5892,266.5715,267.3856,9660.0
2021-12-27 09:35:00,288.61,289.37,288.39,288.68,7096.0,266.9971,267.7002,266.7936,267.0618,7096.0
2021-12-27 09:40:00,288.25,289.12,287.99,289.0,4786.0,266.664,267.4689,266.4235,267.3579,4786.0
2021-12-27 09:45:00,289.06,289.23,288.76,289.23,7895.0,267.4134,267.5706,267.1358,267.5706,7895.0
2021-12-27 09:50:00,289.2,289.22,288.53,288.53,5196.0,267.5429,267.5614,266.9231,266.9231,5196.0
2021-12-27 09:55:00,288.46,288.63,288.17,288.23,2800.0,266.8583,267.0156,266.59,266.6455,2800.0
2021-12-27 10:00:00,288.3,288.84,287.79,288.84,10754.0,266.7103,267.2099,266.2385,267.2099,10754.0
2021-12-27 10:05:00,288.92,289.18,288.86,288.94,3956.0,267.2839,267.5244,267.2284,267.3024,3956.0
2021-12-27 10:10:00,288.81,289.02,288.81,289.02,1531.0,267.1821,267.3764,267.1821,267.3764,1531.0
2021-12-27 10:15:00,288.97,289.01,288.88,288.88,1760.0,267.3301,267.3671,267.2469,267.2469,1760.0
2021-12-27 10:20:00,288.8,289.06,288.79,288.89,8394.0,267.1729,267.4134,267.1636,267.2561,8394.0
2021-12-27 10:25:00,288.82,289.11,288.44,289.01,5128.0,267.1914,267.4596,266.8398,267.3671,5128.0
2021-12-27 10:30:00,289.03,289.25,289.01,289.16,3184.0,267.3856,267.5892,267.3671,267.5059,3184.0
2021-12-27 10:35:00,289.12,289.16,288.89,289.11,10072.0,267.4689,267.5059,267.2561,267.4596,10072.0
2021-12-27 10:40:00,289.03,289.16,288.97,288.97,6131.0,267.3856,267.5059,267.3301,267.3301,6131.0
2021-12-27 10:45:00,289.03,289.07,288.8,289.03,6367.0,267.3856,267.4226,267.1729,267.3856,6367.0
2021-12-27 10:50:00,289.06,289.08,288.69,288.81,8735.0,267.4134,267.4319,267.0711,267.1821,8735.0
2021-12-27 10:55:00,288.9,289.11,288.9,289.11,3772.0,267.2654,267.4596,267.2654,267.4596,3772.0
2021-12-27 11:00:00,289.15,289.73,289.1,289.73,1346.0,267.4966,268.0332,267.4504,268.0332,1346.0
2021-12-27 11:05:00,289.65,289.78,289.43,289.71,16979.0,267.9592,268.0795,267.7557,268.0147,16979.0
2021-12-27 11:10:00,289.83,289.83,289.53,289.53,4426.0,268.1257,268.1257,267.8482,267.8482,4426.0
2021-12-27 11:15:00,289.6,289.76,289.52,289.76,3868.0,267.9129,268.061,267.8389,268.061,3868.0
2021-12-27 11:20:00,289.82,289.9,289.68,289.9,5674.0,268.1165,268.1905,267.987,268.1905,5674.0
2021-12-27 11:25:00,289.91,290.11,289.88,290.11,10629.0,268.1997,268.3847,268.172,268.3847,10629.0
2021-12-27 11:30:00,290.08,290.14,289.82,289.86,5927.0,268.357,268.4125,268.1165,268.1535,5927.0
2021-12-27 11:35:00,289.99,290.09,289.94,289.98,6106.0,268.2737,268.3662,268.2275,268.2645,6106.0
2021-12-27 11:40:00,290.01,290.05,289.82,289.96,3060.0,268.2922,268.3292,268.1165,268.246,3060.0
2021-12-27 11:45:00,290.04,290.16,289.8,290.16,16248.0,268.32,268.431,268.098,268.431,16248.0
2021-12-27 11:50:00,290.15,290.58,289.94,290.58,4266.0,268.4218,268.8196,268.2275,268.8196,4266.0
2021-12-27 11:55:00,290.46,290.57,290.38,290.57,2035.0,268.7085,268.8103,268.6345,268.8103,2035.0
2021-12-27 12:00:00,290.71,290.88,290.71,290.88,521.0,268.9398,269.0971,268.9398,269.0971,521.0
2021-12-27 12:05:00,291.0,291.28,290.98,290.99,1850.0,269.2081,269.4671,269.1896,269.1988,1850.0
2021-12-27 12:10:00,290.99,290.99,290.99,290.99,0.0,269.1988,269.1988,269.1988,269.1988,0.0
2021-12-27 12:15:00,290.95,291.01,290.9,291.01,2073.0,269.1618,269.2174,269.1156,269.2174,2073.0
2021-12-27 12:20:00,291.09,291.12,290.92,290.92,2394.0,269.2914,269.3191,269.1341,269.1341,2394.0
2021-12-27 12:25:00,290.81,290.85,290.74,290.79,900.0,269.0323,269.0693,268.9676,269.0138,900.0
2021-12-27 12:30:00,290.81,290.82,290.76,290.79,1100.0,269.0323,269.0416,268.9861,269.0138,1100.0
2021-12-27 12:35:00,290.79,290.92,290.79,290.92,3253.0,269.0138,269.1341,269.0138,269.1341,3253.0
2021-12-27 12:40:00,291.01,291.01,290.78,290.8,2524.0,269.2174,269.2174,269.0046,269.0231,2524.0
2021-12-27 12:45:00,290.79,290.88,290.79,290.84,600.0,269.0138,269.0971,269.0138,269.0601,600.0
2021-12-27 12:50:00,290.91,291.01,290.9,290.9,1658.0,269.1248,269.2174,269.1156,269.1156,1658.0
2021-12-27 12:55:00,290.88,291.01,290.76,291.01,4022.0,269.0971,269.2174,268.9861,269.2174,4022.0
2021-12-27 13:00:00,290.94,290.94,290.91,290.92,2048.0,269.1526,269.1526,269.1248,269.1341,2048.0
2021-12-27 13:05:00,291.09,291.27,291.08,291.26,6199.0,269.2914,269.4579,269.2821,269.4486,6199.0
2021-12-27 13:10:00,291.17,291.45,291.17,291.19,3910.0,269.3654,269.6244,269.3654,269.3839,3910.0
2021-12-27 13:15:00,291.35,292.0,291.23,291.68,51959.0,269.5319,270.1332,269.4209,269.8372,51959.0
2021-12-27 13:20:00,291.61,291.84,291.57,291.58,15234.0,269.7724,269.9852,269.7354,269.7447,15234.0
2021-12-27 13:25:00,291.65,291.71,291.55,291.65,12380.0,269.8094,269.8649,269.7169,269.8094,12380.0
2021-12-27 13:30:00,291.69,291.84,291.5,291.5,10800.0,269.8464,269.9852,269.6707,269.6707,10800.0
2021-12-27 13:35:00,291.51,291.94,291.51,291.91,5906.0,269.6799,270.0777,269.6799,270.05,5906.0
2021-12-27 13:40:00,291.83,291.91,291.75,291.81,3323.0,269.9759,270.05,269.9019,269.9574,3323.0
2021-12-27 13:45:00,291.77,291.79,291.57,291.6,9132.0,269.9204,269.9389,269.7354,269.7632,9132.0
2021-12-27 13:50:00,291.66,291.66,291.12,291.26,11448.0,269.8187,269.8187,269.3191,269.4486,11448.0
2021-12-27 13:55:00,291.3,291.33,291.15,291.32,9476.0,269.4856,269.5134,269.3469,269.5041,9476.0
2021-12-27 14:00:00,291.29,291.32,291.13,291.2,4775.0,269.4764,269.5041,269.3284,269.3931,4775.0
2021-12-27 14:05:00,291.15,291.2,291.07,291.13,1500.0,269.3469,269.3931,269.2729,269.3284,1500.0
2021-12-27 14:10:00,291.21,291.27,291.07,291.27,3120.0,269.4024,269.4579,269.2729,269.4579,3120.0
2021-12-27 14:15:00,291.25,291.29,291.22,291.29,2079.0,269.4394,269.4764,269.4116,269.4764,2079.0
2021-12-27 14:20:00,291.26,291.31,291.16,291.26,2745.0,269.4486,269.4949,269.3561,269.4486,2745.0
2021-12-27 14:25:00,291.22,291.65,291.2,291.42,4306.0,269.4116,269.8094,269.3931,269.5966,4306.0
2021-12-27 14:30:00,291.47,291.51,291.35,291.36,8072.0,269.6429,269.6799,269.5319,269.5411,8072.0
2021-12-27 14:35:00,291.36,291.4,291.22,291.22,4128.0,269.5411,269.5781,269.4116,269.4116,4128.0
2021-12-27 14:40:00,291.23,291.28,291.0,291.0,4031.0,269.4209,269.4671,269.2081,269.2081,4031.0
2021-12-27 14:45:00,290.94,291.1,290.91,290.96,2388.0,269.1526,269.3006,269.1248,269.1711,2388.0
2021-12-27 14:50:00,291.02,291.05,290.89,290.9,1986.0,269.2266,269.2544,269.1063,269.1156,1986.0
2021-12-27 14:55:00,290.96,291.02,290.86,290.87,991.0,269.1711,269.2266,269.0786,269.0878,991.0
2021-12-27 15:00:00,290.95,290.95,290.66,290.73,3907.0,269.1618,269.1618,268.8936,268.9583,3907.0
2021-12-27 15:05:00,290.75,290.79,290.59,290.79,2207.0,268.9768,269.0138,268.8288,269.0138,2207.0
2021-12-27 15:10:00,290.63,290.76,290.63,290.67,4845.0,268.8658,268.9861,268.8658,268.9028,4845.0
2021-12-27 15:15:00,290.71,290.77,290.62,290.76,4082.0,268.9398,268.9953,268.8566,268.9861,4082.0
2021-12-27 15:20:00,290.73,290.96,290.69,290.95,3949.0,268.9583,269.1711,268.9213,269.1618,3949.0
2021-12-27 15:25:00,290.9,291.0,290.81,291.0,5152.0,269.1156,269.2081,269.0323,269.2081,5152.0
2021-12-27 15:30:00,291.01,291.04,290.86,290.92,7467.0,269.2174,269.2451,269.0786,269.1341,7467.0
2021-12-27 15:35:00,290.88,291.02,290.8,290.94,6940.0,269.0971,269.2266,269.0231,269.1526,6940.0
2021-12-27 15:40:00,290.98,291.27,290.94,291.17,5540.0,269.1896,269.4579,269.1526,269.3654,5540.0
2021-12-27 15:45:00,291.25,291.35,291.17,291.28,11814.0,269.4394,269.5319,269.3654,269.4671,11814.0
2021-12-27 15:50:00,291.3,291.57,291.16,291.41,13589.0,269.4856,269.7354,269.3561,269.5874,13589.0
2021-12-27 15:55:00,291.41,291.55,291.19,291.55,63073.0,269.5874,269.7169,269.3839,269.7169,63073.0
2021-12-28 09:30:00,291.17,292.71,291.17,292.55,16339.0,269.3654,270.79,269.3654,270.642,16339.0
2021-12-28 09:35:00,292.61,292.88,292.05,292.56,10410.0,270.6975,270.9473,270.1795,270.6513,10410.0
2021-12-28 09:40:00,292.44,292.92,292.44,292.65,16834.0,270.5403,270.9843,270.5403,270.7345,16834.0
2021-12-28 09:45:00,292.65,292.81,292.53,292.71,7720.0,270.7345,270.8826,270.6235,270.79,7720.0
2021-12-28 09:50:00,292.62,292.78,292.35,292.46,14731.0,270.7068,270.8548,270.457,270.5588,14731.0
2021-12-28 09:55:00,292.49,292.92,292.44,292.85,40481.0,270.5865,270.9843,270.5403,270.9196,40481.0
2021-12-28 10:00:00,292.86,293.41,292.49,293.4,12192.0,270.9288,271.4376,270.5865,271.4284,12192.0
2021-12-28 10:05:00,293.41,293.41,293.06,293.22,6287.0,271.4376,271.4376,271.1138,271.2619,6287.0
2021-12-28 10:10:00,293.13,294.03,293.13,293.86,8321.0,271.1786,272.0112,271.1786,271.8539,8321.0
2021-12-28 10:15:00,293.83,293.83,293.52,293.61,3249.0,271.8262,271.8262,271.5394,271.6226,3249.0
2021-12-28 10:20:00,293.63,294.02,293.63,294.02,3885.0,271.6411,272.0019,271.6411,272.0019,3885.0
2021-12-28 10:25:00,294.02,294.23,294.02,294.22,4891.0,272.0019,272.1962,272.0019,272.187,4891.0
2021-12-28 10:30:00,294.1,294.31,294.02,294.19,8080.0,272.076,272.2702,272.0019,272.1592,8080.0
2021-12-28 10:35:00,294.28,294.47,294.15,294.16,4250.0,272.2425,272.4182,272.1222,272.1315,4250.0
2021-12-28 10:40:00,294.06,294.47,294.06,294.47,7819.0,272.0389,272.4182,272.0389,272.4182,7819.0
2021-12-28 10:45:00,294.37,294.62,294.3,294.55,3101.0,272.3257,272.557,272.261,272.4923,3101.0
2021-12-28 10:50:00,294.65,294.75,294.39,294.49,2524.0,272.5848,272.6773,272.3442,272.4367,2524.0
2021-12-28 10:55:00,294.49,294.64,294.41,294.64,1216.0,272.4367,272.5755,272.3627,272.5755,1216.0
2021-12-28 11:00:00,294.61,294.73,294.44,294.73,8134.0,272.5478,272.6588,272.3905,272.6588,8134.0
2021-12-28 11:05:00,294.69,294.7,294.46,294.69,2676.0,272.6218,272.631,272.409,272.6218,2676.0
2021-12-28 11:10:00,294.69,294.87,294.57,294.87,6098.0,272.6218,272.7883,272.5108,272.7883,6098.0
2021-12-28 11:15:00,294.81,295.0,294.49,294.49,25196.0,272.7328,272.9086,272.4367,272.4367,25196.0
2021-12-28 11:20:00,294.59,294.6,294.05,294.05,7333.0,272.5293,272.5385,272.0297,272.0297,7333.0
2021-12-28 11:25:00,293.86,293.91,293.62,293.84,6108.0,271.8539,271.9002,271.6319,271.8354,6108.0
2021-12-28 11:30:00,294.0,294.01,293.56,293.75,8992.0,271.9834,271.9927,271.5764,271.7522,8992.0
2021-12-28 11:35:00,293.77,293.86,293.66,293.75,5878.0,271.7707,271.8539,271.6689,271.7522,5878.0
2021-12-28 11:40:00,293.8,294.06,293.65,294.06,9530.0,271.7984,272.0389,271.6597,272.0389,9530.0
2021-12-28 11:45:00,294.1,294.35,293.85,293.85,5650.0,272.076,272.3072,271.8447,271.8447,5650.0
2021-12-28 11:50:00,294.02,294.09,293.88,294.01,4200.0,272.0019,272.0667,271.8724,271.9927,4200.0
2021-12-28 11:55:00,293.94,294.27,293.85,294.27,3448.0,271.9279,272.2332,271.8447,272.2332,3448.0
2021-12-28 12:00:00,294.31,294.75,294.27,294.75,2400.0,272.2702,272.6773,272.2332,272.6773,2400.0
2021-12-28 12:05:00,294.8,294.88,294.38,294.38,3202.0,272.7235,272.7975,272.335,272.335,3202.0
2021-12-28 12:10:00,294.35,294.44,294.16,294.31,3974.0,272.3072,272.3905,272.1315,272.2702,3974.0
2021-12-28 12:15:00,294.29,294.37,294.21,294.36,1540.0,272.2517,272.3257,272.1777,272.3165,1540.0
2021-12-28 12:20:00,294.37,294.5,294.09,294.34,3134.0,272.3257,272.446,272.0667,272.298,3134.0
2021-12-28 12:25:00,294.27,294.27,294.07,294.08,4032.0,272.2332,272.2332,272.0482,272.0575,4032.0
2021-12-28 12:30:00,294.11,294.11,293.66,293.79,3306.0,272.0852,272.0852,271.6689,271.7892,3306.0
2021-12-28 12:35:00,293.78,293.79,293.6,293.75,6092.0,271.7799,271.7892,271.6134,271.7522,6092.0
2021-12-28 12:40:00,293.79,294.08,293.71,293.84,4502.0,271.7892,272.0575,271.7152,271.8354,4502.0
2021-12-28 12:45:00,293.98,293.98,293.69,293.69,1227.0,271.9649,271.9649,271.6967,271.6967,1227.0
2021-12-28 12:50:00,293.87,294.16,293.84,294.16,3000.0,271.8632,272.1315,271.8354,272.1315,3000.0
2021-12-28 12:55:00,294.16,294.55,294.16,294.55,2761.0,272.1315,272.4923,272.1315,272.4923,2761.0
2021-12-28 13:00:00,294.38,294.43,294.29,294.43,4443.0,272.335,272.3812,272.2517,272.3812,4443.0
2021-12-28 13:05:00,294.48,294.68,294.28,294.28,3203.0,272.4275,272.6125,272.2425,272.2425,3203.0
2021-12-28 13:10:00,294.39,294.58,294.39,294.58,900.0,272.3442,272.52,272.3442,272.52,900.0
2021-12-28 13:15:00,294.52,294.58,294.25,294.25,4190.0,272.4645,272.52,272.2147,272.2147,4190.0
2021-12-28 13:20:00,294.34,294.37,293.97,293.97,3859.0,272.298,272.3257,271.9557,271.9557,3859.0
2021-12-28 13:25:00,294.07,294.14,293.82,294.11,6453.0,272.0482,272.113,271.8169,272.0852,6453.0
2021-12-28 13:30:00,294.12,294.24,293.99,294.23,4789.0,272.0945,272.2055,271.9742,272.1962,4789.0
2021-12-28 13:35:00,294.15,294.24,293.79,293.79,3850.0,272.1222,272.2055,271.7892,271.7892,3850.0
2021-12-28 13:40:00,293.69,293.97,293.68,293.8,3284.0,271.6967,271.9557,271.6874,271.7984,3284.0
2021-12-28 13:45:00,293.9,294.22,293.88,294.16,4578.0,271.8909,272.187,271.8724,272.1315,4578.0
2021-12-28 13:50:00,294.21,294.22,293.99,294.02,3969.0,272.1777,272.187,271.9742,272.0019,3969.0
2021-12-28 13:55:00,294.21,294.21,293.91,294.09,7032.0,272.1777,272.1777,271.9002,272.0667,7032.0
2021-12-28 14:00:00,294.09,294.14,293.82,293.82,2678.0,272.0667,272.113,271.8169,271.8169,2678.0
2021-12-28 14:05:00,293.96,294.0,293.9,294.0,3022.0,271.9464,271.9834,271.8909,271.9834,3022.0
2021-12-28 14:10:00,294.0,294.06,293.93,293.93,2943.0,271.9834,272.0389,271.9187,271.9187,2943.0
2021-12-28 14:15:00,294.04,294.14,293.96,293.96,5048.0,272.0204,272.113,271.9464,271.9464,5048.0
2021-12-28 14:20:00,294.08,294.14,293.99,294.0,2897.0,272.0575,272.113,271.9742,271.9834,2897.0
2021-12-28 14:25:00,293.95,294.0,293.83,294.0,3052.0,271.9372,271.9834,271.8262,271.9834,3052.0
2021-12-28 14:30:00,294.0,294.12,293.87,293.87,3472.0,271.9834,272.0945,271.8632,271.8632,3472.0
2021-12-28 14:35:00,293.88,294.09,293.88,294.05,3322.0,271.8724,272.0667,271.8724,272.0297,3322.0
2021-12-28 14:40:00,294.12,294.14,294.02,294.14,4357.0,272.0945,272.113,272.0019,272.113,4357.0
2021-12-28 14:45:00,294.13,294.14,294.0,294.04,7623.0,272.1037,272.113,271.9834,272.0204,7623.0
2021-12-28 14:50:00,294.08,294.09,293.95,293.98,4475.0,272.0575,272.0667,271.9372,271.9649,4475.0
2021-12-28 14:55:00,293.98,294.08,293.96,293.99,2898.0,271.9649,272.0575,271.9464,271.9742,2898.0
2021-12-28 15:00:00,294.0,294.0,293.82,293.91,8911.0,271.9834,271.9834,271.8169,271.9002,8911.0
2021-12-28 15:05:00,293.9,293.92,293.81,293.91,6974.0,271.8909,271.9094,271.8077,271.9002,6974.0
2021-12-28 15:10:00,293.92,294.11,293.92,294.09,4974.0,271.9094,272.0852,271.9094,272.0667,4974.0
2021-12-28 15:15:00,294.1,294.1,293.85,293.93,5593.0,272.076,272.076,271.8447,271.9187,5593.0
2021-12-28 15:20:00,293.92,293.97,293.43,293.46,8366.0,271.9094,271.9557,271.4561,271.4839,8366.0
2021-12-28 15:25:00,293.43,293.72,293.4,293.72,5429.0,271.4561,271.7244,271.4284,271.7244,5429.0
2021-12-28 15:30:00,293.7,293.75,293.43,293.52,8999.0,271.7059,271.7522,271.4561,271.5394,8999.0
2021-12-28 15:35:00,293.48,293.68,293.48,293.65,3928.0,271.5024,271.6874,271.5024,271.6597,3928.0
2021-12-28 15:40:00,293.56,293.89,293.55,293.73,7693.0,271.5764,271.8817,271.5671,271.7337,7693.0
2021-12-28 15:45:00,293.73,294.15,293.73,294.13,8307.0,271.7337,272.1222,271.7337,272.1037,8307.0
2021-12-28 15:50:00,294.08,294.08,293.09,293.17,16532.0,272.0575,272.0575,271.1416,271.2156,16532.0
2021-12-28 15:55:00,293.15,293.39,292.9,293.33,53822.0,271.1971,271.4191,270.9658,271.3636,53822.0
2021-12-29 09:30:00,293.33,293.81,292.75,293.27,6126.0,271.3636,271.8077,270.827,271.3081,6126.0
2021-12-29 09:35:00,293.74,294.5,293.74,294.31,13579.0,271.7429,272.446,271.7429,272.2702,13579.0
2021-12-29 09:40:00,294.59,295.05,294.3,294.31,4215.0,272.5293,272.9548,272.261,272.2702,4215.0
2021-12-29 09:45:00,294.83,295.44,294.83,295.2,3673.0,272.7513,273.3156,272.7513,273.0936,3673.0
2021-12-29 09:50:00,294.93,295.1,294.93,295.1,361.0,272.8438,273.0011,272.8438,273.0011,361.0
2021-12-29 09:55:00,295.11,295.39,294.77,295.32,1604.0,273.0103,273.2694,272.6958,273.2046,1604.0
2021-12-29 10:00:00,295.04,295.78,295.04,295.6,7387.0,272.9456,273.6301,272.9456,273.4636,7387.0
2021-12-29 10:05:00,295.56,295.83,295.51,295.83,2250.0,273.4266,273.6764,273.3804,273.6764,2250.0
2021-12-29 10:10:00,295.57,295.73,294.83,295.04,2584.0,273.4359,273.5839,272.7513,272.9456,2584.0
2021-12-29 10:15:00,295.22,295.22,294.7,294.98,5961.0,273.1121,273.1121,272.631,272.8901,5961.0
2021-12-29 10:20:00,295.08,295.47,295.05,295.17,1552.0,272.9826,273.3434,272.9548,273.0658,1552.0
2021-12-29 10:25:00,295.31,295.4,295.12,295.12,950.0,273.1953,273.2786,273.0196,273.0196,950.0
2021-12-29 10:30:00,295.3,295.8,295.3,295.8,5371.0,273.1861,273.6486,273.1861,273.6486,5371.0
2021-12-29 10:35:00,295.83,295.83,295.71,295.75,500.0,273.6764,273.6764,273.5654,273.6024,500.0
2021-12-29 10:40:00,295.79,296.17,295.79,296.1,7465.0,273.6394,273.9909,273.6394,273.9262,7465.0
2021-12-29 10:45:00,295.84,296.07,295.83,296.06,840.0,273.6857,273.8984,273.6764,273.8892,840.0
2021-12-29 10:50:00,295.97,296.25,295.87,296.18,12064.0,273.8059,274.0649,273.7134,274.0002,12064.0
2021-12-29 10:55:00,295.96,296.08,295.87,295.96,4325.0,273.7967,273.9077,273.7134,273.7967,4325.0
2021-12-29 11:00:00,296.03,296.27,295.89,295.9,2618.0,273.8614,274.0835,273.7319,273.7412,2618.0
2021-12-29 11:05:00,295.82,295.83,295.54,295.54,4634.0,273.6671,273.6764,273.4081,273.4081,4634.0
2021-12-29 11:10:00,295.45,295.76,295.36,295.6,1625.0,273.3249,273.6116,273.2416,273.4636,1625.0
2021-12-29 11:15:00,295.74,296.01,295.64,296.0,1907.0,273.5931,273.8429,273.5006,273.8337,1907.0
2021-12-29 11:20:00,296.01,296.06,295.9,295.9,5060.0,273.8429,273.8892,273.7412,273.7412,5060.0
2021-12-29 11:25:00,295.85,295.92,295.75,295.92,1684.0,273.6949,273.7597,273.6024,273.7597,1684.0
2021-12-29 11:30:00,295.94,295.98,295.77,295.81,2402.0,273.7782,273.8152,273.6209,273.6579,2402.0
2021-12-29 11:35:00,295.85,295.96,295.46,295.63,2267.0,273.6949,273.7967,273.3341,273.4914,2267.0
2021-12-29 11:40:00,295.52,295.8,295.52,295.73,1300.0,273.3896,273.6486,273.3896,273.5839,1300.0
2021-12-29 11:45:00,295.72,295.72,295.44,295.58,1671.0,273.5746,273.5746,273.3156,273.4451,1671.0
2021-12-29 11:50:00,295.63,295.73,295.48,295.48,4613.0,273.4914,273.5839,273.3526,273.3526,4613.0
2021-12-29 11:55:00,295.48,295.6,295.3,295.3,837.0,273.3526,273.4636,273.1861,273.1861,837.0
2021-12-29 12:00:00,295.31,295.31,295.2,295.2,900.0,273.1953,273.1953,273.0936,273.0936,900.0
2021-12-29 12:05:00,295.22,295.22,294.86,294.86,9570.0,273.1121,273.1121,272.779,272.779,9570.0
2021-12-29 12:10:00,294.92,295.12,294.79,294.79,5082.0,272.8345,273.0196,272.7143,272.7143,5082.0
2021-12-29 12:15:00,294.75,294.97,294.75,294.89,2190.0,272.6773,272.8808,272.6773,272.8068,2190.0
2021-12-29 12:20:00,294.75,294.85,294.75,294.85,904.0,272.6773,272.7698,272.6773,272.7698,904.0
2021-12-29 12:25:00,294.69,294.89,294.64,294.81,1272.0,272.6218,272.8068,272.5755,272.7328,1272.0
2021-12-29 12:30:00,295.04,295.17,294.94,295.17,4217.0,272.9456,273.0658,272.853,273.0658,4217.0
2021-12-29 12:35:00,295.17,295.34,294.97,295.13,1307.0,273.0658,273.2231,272.8808,273.0288,1307.0
2021-12-29 12:40:00,295.09,295.33,295.09,295.13,800.0,272.9918,273.2138,272.9918,273.0288,800.0
2021-12-29 12:45:00,295.11,295.11,294.54,294.85,5534.0,273.0103,273.0103,272.483,272.7698,5534.0
2021-12-29 12:50:00,294.81,295.12,294.8,295.12,1100.0,272.7328,273.0196,272.7235,273.0196,1100.0
2021-12-29 12:55:00,295.19,295.3,295.11,295.21,800.0,273.0843,273.1861,273.0103,273.1028,800.0
2021-12-29 13:00:00,295.1,295.41,295.09,295.41,1597.0,273.0011,273.2879,272.9918,273.2879,1597.0
2021-12-29 13:05:00,295.42,295.61,295.42,295.51,2424.0,273.2971,273.4729,273.2971,273.3804,2424.0
2021-12-29 13:10:00,295.54,295.54,295.4,295.45,2460.0,273.4081,273.4081,273.2786,273.3249,2460.0
2021-12-29 13:15:00,295.44,295.45,295.31,295.39,3300.0,273.3156,273.3249,273.1953,273.2694,3300.0
2021-12-29 13:20:00,295.34,295.51,295.26,295.51,1400.0,273.2231,273.3804,273.1491,273.3804,1400.0
2021-12-29 13:25:00,295.38,295.47,295.33,295.47,1529.0,273.2601,273.3434,273.2138,273.3434,1529.0
2021-12-29 13:30:00,295.34,295.52,295.34,295.47,1650.0,273.2231,273.3896,273.2231,273.3434,1650.0
2021-12-29 13:35:00,295.48,295.51,295.38,295.41,500.0,273.3526,273.3804,273.2601,273.2879,500.0
2021-12-29 13:40:00,295.34,295.5,295.2,295.2,2391.0,273.2231,273.3711,273.0936,273.0936,2391.0
2021-12-29 13:45:00,295.32,295.5,295.24,295.33,1947.0,273.2046,273.3711,273.1306,273.2138,1947.0
2021-12-29 13:50:00,295.26,295.49,295.26,295.32,4077.0,273.1491,273.3619,273.1491,273.2046,4077.0
2021-12-29 13:55:00,295.34,295.39,295.19,295.21,1200.0,273.2231,273.2694,273.0843,273.1028,1200.0
2021-12-29 14:00:00,295.28,295.34,295.23,295.34,600.0,273.1676,273.2231,273.1213,273.2231,600.0
2021-12-29 14:05:00,295.33,295.46,295.2,295.23,3309.0,273.2138,273.3341,273.0936,273.1213,3309.0
2021-12-29 14:10:00,295.3,295.3,295.1,295.28,1399.0,273.1861,273.1861,273.0011,273.1676,1399.0
2021-12-29 14:15:00,295.29,295.45,295.22,295.45,957.0,273.1768,273.3249,273.1121,273.3249,957.0
2021-12-29 14:20:00,295.45,295.57,295.37,295.43,3001.0,273.3249,273.4359,273.2508,273.3064,3001.0
2021-12-29 14:25:00,295.29,295.45,295.29,295.37,1449.0,273.1768,273.3249,273.1768,273.2508,1449.0
2021-12-29 14:30:00,295.43,295.49,295.32,295.37,4974.0,273.3064,273.3619,273.2046,273.2508,4974.0
2021-12-29 14:35:00,295.35,295.55,295.35,295.55,2600.0,273.2323,273.4174,273.2323,273.4174,2600.0
2021-12-29 14:40:00,295.51,295.63,295.46,295.56,2698.0,273.3804,273.4914,273.3341,273.4266,2698.0
2021-12-29 14:45:00,295.51,295.6,295.46,295.46,3850.0,273.3804,273.4636,273.3341,273.3341,3850.0
2021-12-29 14:50:00,295.41,295.47,295.37,295.47,1966.0,273.2879,273.3434,273.2508,273.3434,1966.0
2021-12-29 14:55:00,295.45,295.57,295.45,295.5,2100.0,273.3249,273.4359,273.3249,273.3711,2100.0
2021-12-29 15:00:00,295.5,295.52,295.44,295.46,1000.0,273.3711,273.3896,273.3156,273.3341,1000.0
2021-12-29 15:05:00,295.46,295.86,295.45,295.82,5021.0,273.3341,273.7042,273.3249,273.6671,5021.0
2021-12-29 15:10:00,295.91,295.99,295.83,295.91,5175.0,273.7504,273.8244,273.6764,273.7504,5175.0
2021-12-29 15:15:00,295.97,296.38,295.86,296.38,7568.0,273.8059,274.1852,273.7042,274.1852,7568.0
2021-12-29 15:20:00,296.34,296.34,295.87,295.87,3918.0,274.1482,274.1482,273.7134,273.7134,3918.0
2021-12-29 15:25:00,295.79,296.14,295.79,296.13,5378.0,273.6394,273.9632,273.6394,273.9539,5378.0
2021-12-29 15:30:00,296.3,296.38,296.14,296.38,3024.0,274.1112,274.1852,273.9632,274.1852,3024.0
2021-12-29 15:35:00,296.38,296.39,296.22,296.24,3428.0,274.1852,274.1945,274.0372,274.0557,3428.0
2021-12-29 15:40:00,296.26,296.26,296.07,296.14,7276.0,274.0742,274.0742,273.8984,273.9632,7276.0
2021-12-29 15:45:00,296.18,296.49,296.04,296.49,13678.0,274.0002,274.287,273.8707,274.287,13678.0
2021-12-29 15:50:00,296.5,296.64,296.05,296.13,10988.0,274.2962,274.4257,273.8799,273.9539,10988.0
2021-12-29 15:55:00,296.06,296.36,295.71,295.75,24579.0,273.8892,274.1667,273.5654,273.6024,24579.0
2021-12-30 09:30:00,296.14,296.87,295.6,295.6,5622.0,273.9632,274.6385,273.4636,273.4636,5622.0
2021-12-30 09:35:00,295.98,296.56,295.54,296.56,1668.0,273.8152,274.3517,273.4081,274.3517,1668.0
2021-12-30 09:40:00,295.97,296.2,295.54,295.54,4731.0,273.8059,274.0187,273.4081,273.4081,4731.0
2021-12-30 09:45:00,295.5,295.98,295.14,295.19,1800.0,273.3711,273.8152,273.0381,273.0843,1800.0
2021-12-30 09:50:00,294.98,294.98,294.18,294.62,6920.0,272.8901,272.8901,272.15,272.557,6920.0
2021-12-30 09:55:00,295.0,295.4,294.33,294.33,14412.0,272.9086,273.2786,272.2887,272.2887,14412.0
2021-12-30 10:00:00,294.74,294.79,293.76,293.9,7006.0,272.668,272.7143,271.7614,271.8909,7006.0
2021-12-30 10:05:00,293.9,294.45,293.89,294.36,3927.0,271.8909,272.3997,271.8817,272.3165,3927.0
2021-12-30 10:10:00,294.37,294.9,294.36,294.9,1339.0,272.3257,272.816,272.3165,272.816,1339.0
2021-12-30 10:15:00,294.65,295.24,294.5,294.94,5103.0,272.5848,273.1306,272.446,272.853,5103.0
2021-12-30 10:20:00,295.05,295.23,294.7,294.78,6552.0,272.9548,273.1213,272.631,272.705,6552.0
2021-12-30 10:25:00,294.57,294.69,294.57,294.69,215.0,272.5108,272.6218,272.5108,272.6218,215.0
2021-12-30 10:30:00,294.56,294.71,294.31,294.51,990.0,272.5015,272.6403,272.2702,272.4552,990.0
2021-12-30 10:35:00,294.74,294.76,294.16,294.16,2045.0,272.668,272.6865,272.1315,272.1315,2045.0
2021-12-30 10:40:00,294.32,295.0,294.32,294.94,4201.0,272.2795,272.9086,272.2795,272.853,4201.0
2021-12-30 10:45:00,294.92,295.16,294.66,294.91,1000.0,272.8345,273.0566,272.594,272.8253,1000.0
2021-12-30 10:50:00,295.0,295.04,294.82,294.94,2031.0,272.9086,272.9456,272.742,272.853,2031.0
2021-12-30 10:55:00,294.82,294.83,294.46,294.67,8432.0,272.742,272.7513,272.409,272.6033,8432.0
2021-12-30 11:00:00,294.77,295.2,294.71,294.98,1125.0,272.6958,273.0936,272.6403,272.8901,1125.0
2021-12-30 11:05:00,294.87,294.89,294.41,294.61,4793.0,272.7883,272.8068,272.3627,272.5478,4793.0
2021-12-30 11:10:00,294.64,294.9,294.64,294.9,2574.0,272.5755,272.816,272.5755,272.816,2574.0
2021-12-30 11:15:00,295.05,295.1,294.85,294.91,4725.0,272.9548,273.0011,272.7698,272.8253,4725.0
2021-12-30 11:20:00,295.05,295.05,294.94,294.99,1829.0,272.9548,272.9548,272.853,272.8993,1829.0
2021-12-30 11:25:00,294.95,294.95,294.77,294.81,1350.0,272.8623,272.8623,272.6958,272.7328,1350.0
2021-12-30 11:30:00,295.07,295.39,295.04,295.25,4595.0,272.9733,273.2694,272.9456,273.1398,4595.0
2021-12-30 11:35:00,295.28,295.35,295.24,295.24,549.0,273.1676,273.2323,273.1306,273.1306,549.0
2021-12-30 11:40:00,295.22,295.37,294.88,295.05,4071.0,273.1121,273.2508,272.7975,272.9548,4071.0
2021-12-30 11:45:00,294.82,294.87,294.72,294.83,1400.0,272.742,272.7883,272.6495,272.7513,1400.0
2021-12-30 11:50:00,294.64,294.98,294.64,294.85,1115.0,272.5755,272.8901,272.5755,272.7698,1115.0
2021-12-30 11:55:00,294.97,294.97,294.91,294.96,2606.0,272.8808,272.8808,272.8253,272.8716,2606.0
2021-12-30 12:00:00,295.05,295.05,294.78,294.93,3201.0,272.9548,272.9548,272.705,272.8438,3201.0
2021-12-30 12:05:00,294.95,295.02,294.92,295.02,551.0,272.8623,272.9271,272.8345,272.9271,551.0
2021-12-30 12:10:00,295.04,295.18,294.56,294.72,5102.0,272.9456,273.0751,272.5015,272.6495,5102.0
2021-12-30 12:15:00,294.71,294.74,294.45,294.45,1300.0,272.6403,272.668,272.3997,272.3997,1300.0
2021-12-30 12:20:00,294.48,294.58,294.46,294.47,708.0,272.4275,272.52,272.409,272.4182,708.0
2021-12-30 12:25:00,294.55,294.67,294.55,294.64,1134.0,272.4923,272.6033,272.4923,272.5755,1134.0
2021-12-30 12:30:00,294.82,294.95,294.82,294.95,609.0,272.742,272.8623,272.742,272.8623,609.0
2021-12-30 12:35:00,294.74,294.92,294.74,294.92,200.0,272.668,272.8345,272.668,272.8345,200.0
2021-12-30 12:40:00,294.81,294.98,294.72,294.94,4072.0,272.7328,272.8901,272.6495,272.853,4072.0
2021-12-30 12:45:00,295.04,295.04,294.83,294.84,1808.0,272.9456,272.9456,272.7513,272.7605,1808.0
2021-12-30 12:50:00,294.82,294.87,294.73,294.87,3031.0,272.742,272.7883,272.6588,272.7883,3031.0
2021-12-30 12:55:00,294.89,295.19,294.89,295.19,1400.0,272.8068,273.0843,272.8068,273.0843,1400.0
2021-12-30 13:00:00,295.1,295.11,295.01,295.1,1262.0,273.0011,273.0103,272.9178,273.0011,1262.0
2021-12-30 13:05:00,295.14,295.18,295.07,295.18,3071.0,273.0381,273.0751,272.9733,273.0751,3071.0
2021-12-30 13:10:00,295.28,295.36,295.16,295.2,4095.0,273.1676,273.2416,273.0566,273.0936,4095.0
2021-12-30 13:15:00,295.13,295.18,295.01,295.06,995.0,273.0288,273.0751,272.9178,272.9641,995.0
2021-12-30 13:20:00,294.84,294.9,294.65,294.83,3724.0,272.7605,272.816,272.5848,272.7513,3724.0
2021-12-30 13:25:00,294.85,294.89,294.73,294.8,1322.0,272.7698,272.8068,272.6588,272.7235,1322.0
2021-12-30 13:30:00,294.86,294.92,294.84,294.92,800.0,272.779,272.8345,272.7605,272.8345,800.0
2021-12-30 13:35:00,294.84,294.98,294.79,294.95,3551.0,272.7605,272.8901,272.7143,272.8623,3551.0
2021-12-30 13:40:00,295.01,295.05,294.93,295.02,3646.0,272.9178,272.9548,272.8438,272.9271,3646.0
2021-12-30 13:45:00,295.07,295.5,295.01,295.44,2717.0,272.9733,273.3711,272.9178,273.3156,2717.0
2021-12-30 13:50:00,295.64,295.68,295.57,295.59,1100.0,273.5006,273.5376,273.4359,273.4544,1100.0
2021-12-30 13:55:00,295.59,295.78,295.55,295.78,3575.0,273.4544,273.6301,273.4174,273.6301,3575.0
2021-12-30 14:00:00,295.63,295.65,295.44,295.47,4214.0,273.4914,273.5099,273.3156,273.3434,4214.0
2021-12-30 14:05:00,295.49,295.57,295.44,295.53,4353.0,273.3619,273.4359,273.3156,273.3989,4353.0
2021-12-30 14:10:00,295.67,295.67,295.44,295.44,500.0,273.5284,273.5284,273.3156,273.3156,500.0
2021-12-30 14:15:00,295.5,295.91,295.5,295.87,7400.0,273.3711,273.7504,273.3711,273.7134,7400.0
2021-12-30 14:20:00,295.86,296.0,295.63,295.75,4843.0,273.7042,273.8337,273.4914,273.6024,4843.0
2021-12-30 14:25:00,295.68,295.91,295.68,295.91,3503.0,273.5376,273.7504,273.5376,273.7504,3503.0
2021-12-30 14:30:00,295.92,296.14,295.92,296.13,2045.0,273.7597,273.9632,273.7597,273.9539,2045.0
2021-12-30 14:35:00,295.99,296.14,295.82,295.82,5798.0,273.8244,273.9632,273.6671,273.6671,5798.0
2021-12-30 14:40:00,295.87,296.1,295.79,295.99,4590.0,273.7134,273.9262,273.6394,273.8244,4590.0
2021-12-30 14:45:00,296.04,296.05,295.92,296.02,3864.0,273.8707,273.8799,273.7597,273.8522,3864.0
2021-12-30 14:50:00,296.0,296.01,295.71,295.76,4974.0,273.8337,273.8429,273.5654,273.6116,4974.0
2021-12-30 14:55:00,295.8,296.09,295.8,296.09,1147.0,273.6486,273.9169,273.6486,273.9169,1147.0
2021-12-30 15:00:00,296.02,296.1,295.87,296.1,4119.0,273.8522,273.9262,273.7134,273.9262,4119.0
2021-12-30 15:05:00,296.01,296.38,295.89,296.15,6674.0,273.8429,274.1852,273.7319,273.9724,6674.0
2021-12-30 15:10:00,296.1,296.47,296.06,296.23,5599.0,273.9262,274.2685,273.8892,274.0464,5599.0
2021-12-30 15:15:00,296.19,296.2,296.07,296.16,2889.0,274.0094,274.0187,273.8984,273.9817,2889.0
2021-12-30 15:20:00,296.18,296.23,296.06,296.09,3578.0,274.0002,274.0464,273.8892,273.9169,3578.0
2021-12-30 15:25:00,296.03,296.05,295.86,295.92,5340.0,273.8614,273.8799,273.7042,273.7597,5340.0
2021-12-30 15:30:00,295.89,295.99,295.69,295.69,6844.0,273.7319,273.8244,273.5469,273.5469,6844.0
2021-12-30 15:35:00,295.67,295.84,295.51,295.84,5904.0,273.5284,273.6857,273.3804,273.6857,5904.0
2021-12-30 15:40:00,295.82,295.83,295.17,295.33,9762.0,273.6671,273.6764,273.0658,273.2138,9762.0
2021-12-30 15:45:00,295.33,295.53,295.11,295.29,8035.0,273.2138,273.3989,273.0103,273.1768,8035.0
2021-12-30 15:50:00,295.21,295.21,294.7,294.97,7209.0,273.1028,273.1028,272.631,272.8808,7209.0
2021-12-30 15:55:00,294.98,294.98,294.36,294.71,33976.0,272.8901,272.8901,272.3165,272.6403,33976.0
2021-12-31 09:30:00,294.4,294.63,293.32,294.63,5473.0,272.3535,272.5663,271.3544,272.5663,5473.0
2021-12-31 09:35:00,294.69,295.48,294.69,295.36,5345.0,272.6218,273.3526,272.6218,273.2416,5345.0
2021-12-31 09:40:00,295.36,295.47,295.05,295.35,2700.0,273.2416,273.3434,272.9548,273.2323,2700.0
2021-12-31 09:45:00,295.35,295.51,295.0,295.51,3126.0,273.2323,273.3804,272.9086,273.3804,3126.0
2021-12-31 09:50:00,295.84,295.84,295.53,295.55,4288.0,273.6857,273.6857,273.3989,273.4174,4288.0
2021-12-31 09:55:00,295.6,295.61,295.41,295.48,3845.0,273.4636,273.4729,273.2879,273.3526,3845.0
2021-12-31 10:00:00,295.39,295.91,295.26,295.9,4524.0,273.2694,273.7504,273.1491,273.7412,4524.0
2021-12-31 10:05:00,295.9,296.45,295.9,296.42,5274.0,273.7412,274.25,273.7412,274.2222,5274.0
2021-12-31 10:10:00,296.36,296.45,295.99,296.0,5074.0,274.1667,274.25,273.8244,273.8337,5074.0
2021-12-31 10:15:00,296.13,296.65,296.11,296.57,5421.0,273.9539,274.435,273.9354,274.361,5421.0
2021-12-31 10:20:00,296.5,296.5,296.18,296.18,2187.0,274.2962,274.2962,274.0002,274.0002,2187.0
2021-12-31 10:25:00,296.19,296.49,296.19,296.44,3895.0,274.0094,274.287,274.0094,274.2407,3895.0
2021-12-31 10:30:00,296.19,296.2,295.79,295.79,2102.0,274.0094,274.0187,273.6394,273.6394,2102.0
2021-12-31 10:35:00,295.97,296.13,295.9,296.12,2867.0,273.8059,273.9539,273.7412,273.9447,2867.0
2021-12-31 10:40:00,296.15,296.38,296.12,296.32,3329.0,273.9724,274.1852,273.9447,274.1297,3329.0
2021-12-31 10:45:00,296.32,296.83,296.02,296.82,5561.0,274.1297,274.6015,273.8522,274.5923,5561.0
2021-12-31 10:50:00,296.77,296.95,296.7,296.81,5706.0,274.546,274.7125,274.4812,274.583,5706.0
2021-12-31 10:55:00,296.91,297.2,296.9,297.17,6077.0,274.6755,274.9438,274.6663,274.9161,6077.0
2021-12-31 11:00:00,297.31,297.4,296.87,296.87,5846.0,275.0456,275.1288,274.6385,274.6385,5846.0
2021-12-31 11:05:00,296.94,297.03,296.79,296.79,4646.0,274.7033,274.7865,274.5645,274.5645,4646.0
2021-12-31 11:10:00,296.76,296.9,296.61,296.61,6187.0,274.5368,274.6663,274.398,274.398,6187.0
2021-12-31 11:15:00,296.61,297.05,296.61,296.93,6634.0,274.398,274.805,274.398,274.694,6634.0
2021-12-31 11:20:00,296.79,296.85,296.7,296.79,5244.0,274.5645,274.62,274.4812,274.5645,5244.0
2021-12-31 11:25:00,296.76,296.8,296.31,296.43,3563.0,274.5368,274.5738,274.1205,274.2315,3563.0
2021-12-31 11:30:00,296.37,296.6,296.23,296.41,3912.0,274.176,274.3887,274.0464,274.213,3912.0
2021-12-31 11:35:00,296.47,296.63,296.41,296.61,3754.0,274.2685,274.4165,274.213,274.398,3754.0
2021-12-31 11:40:00,296.63,296.7,296.59,296.7,2752.0,274.4165,274.4812,274.3795,274.4812,2752.0
2021-12-31 11:45:00,296.62,296.93,296.62,296.84,3753.0,274.4072,274.694,274.4072,274.6108,3753.0
2021-12-31 11:50:00,296.82,296.86,296.54,296.68,2920.0,274.5923,274.6293,274.3332,274.4627,2920.0
2021-12-31 11:55:00,296.61,296.66,296.44,296.49,1700.0,274.398,274.4442,274.2407,274.287,1700.0
2021-12-31 12:00:00,296.44,296.46,296.25,296.46,3356.0,274.2407,274.2592,274.0649,274.2592,3356.0
2021-12-31 12:05:00,296.45,296.61,296.44,296.55,2834.0,274.25,274.398,274.2407,274.3425,2834.0
2021-12-31 12:10:00,296.6,296.79,296.56,296.79,1793.0,274.3887,274.5645,274.3517,274.5645,1793.0
2021-12-31 12:15:00,296.79,296.93,296.73,296.78,5223.0,274.5645,274.694,274.509,274.5553,5223.0
2021-12-31 12:20:00,296.74,296.79,296.51,296.79,3514.0,274.5183,274.5645,274.3055,274.5645,3514.0
2021-12-31 12:25:00,296.82,297.12,296.71,297.1,2580.0,274.5923,274.8698,274.4905,274.8513,2580.0
2021-12-31 12:30:00,297.08,297.08,296.82,296.88,3674.0,274.8328,274.8328,274.5923,274.6478,3674.0
2021-12-31 12:35:00,296.88,297.37,296.88,297.37,10050.0,274.6478,275.1011,274.6478,275.1011,10050.0
2021-12-31 12:40:00,297.38,297.65,297.36,297.65,5313.0,275.1103,275.3601,275.0918,275.3601,5313.0
2021-12-31 12:45:00,297.65,297.69,297.52,297.69,2018.0,275.3601,275.3971,275.2398,275.3971,2018.0
2021-12-31 12:50:00,297.86,298.08,297.86,298.0,2625.0,275.5544,275.7579,275.5544,275.6839,2625.0
2021-12-31 12:55:00,298.05,298.1,297.87,297.91,2273.0,275.7302,275.7764,275.5636,275.6006,2273.0
2021-12-31 13:00:00,298.05,298.05,297.82,297.84,2218.0,275.7302,275.7302,275.5174,275.5359,2218.0
2021-12-31 13:05:00,298.06,298.17,298.04,298.17,1800.0,275.7394,275.8412,275.7209,275.8412,1800.0
2021-12-31 13:10:00,298.09,298.1,297.73,297.73,2428.0,275.7672,275.7764,275.4341,275.4341,2428.0
2021-12-31 13:15:00,297.79,297.92,297.78,297.92,1931.0,275.4896,275.6099,275.4804,275.6099,1931.0
2021-12-31 13:20:00,297.96,298.05,297.89,298.05,2140.0,275.6469,275.7302,275.5821,275.7302,2140.0
2021-12-31 13:25:00,297.97,298.11,297.86,298.11,1786.0,275.6561,275.7857,275.5544,275.7857,1786.0
2021-12-31 13:30:00,298.14,298.3,298.03,298.03,4050.0,275.8134,275.9614,275.7117,275.7117,4050.0
2021-12-31 13:35:00,298.06,298.09,297.86,298.0,3478.0,275.7394,275.7672,275.5544,275.6839,3478.0
2021-12-31 13:40:00,297.94,297.95,297.85,297.92,1648.0,275.6284,275.6376,275.5451,275.6099,1648.0
2021-12-31 13:45:00,297.87,297.95,297.76,297.78,2081.0,275.5636,275.6376,275.4619,275.4804,2081.0
2021-12-31 13:50:00,297.78,298.08,297.77,298.06,1848.0,275.4804,275.7579,275.4711,275.7394,1848.0
2021-12-31 13:55:00,298.05,298.2,297.96,298.15,4685.0,275.7302,275.8689,275.6469,275.8227,4685.0
2021-12-31 14:00:00,298.11,298.25,298.1,298.17,4734.0,275.7857,275.9152,275.7764,275.8412,4734.0
2021-12-31 14:05:00,298.19,298.35,298.16,298.22,2251.0,275.8597,276.0077,275.8319,275.8874,2251.0
2021-12-31 14:10:00,298.26,298.34,298.19,298.2,2531.0,275.9244,275.9984,275.8597,275.8689,2531.0
2021-12-31 14:15:00,298.02,298.03,297.85,297.85,1258.0,275.7024,275.7117,275.5451,275.5451,1258.0
2021-12-31 14:20:00,297.95,297.95,297.73,297.79,2255.0,275.6376,275.6376,275.4341,275.4896,2255.0
2021-12-31 14:25:00,297.72,297.99,297.61,297.77,4118.0,275.4249,275.6746,275.3231,275.4711,4118.0
2021-12-31 14:30:00,297.76,298.02,297.74,297.86,2233.0,275.4619,275.7024,275.4434,275.5544,2233.0
2021-12-31 14:35:00,297.86,298.05,297.86,298.01,3136.0,275.5544,275.7302,275.5544,275.6931,3136.0
2021-12-31 14:40:00,298.0,298.0,297.84,297.86,3448.0,275.6839,275.6839,275.5359,275.5544,3448.0
2021-12-31 14:45:00,297.87,297.96,297.67,297.73,2840.0,275.5636,275.6469,275.3786,275.4341,2840.0
2021-12-31 14:50:00,297.69,297.86,297.69,297.76,3198.0,275.3971,275.5544,275.3971,275.4619,3198.0
2021-12-31 14:55:00,297.75,297.82,297.65,297.8,5237.0,275.4526,275.5174,275.3601,275.4989,5237.0
2021-12-31 15:00:00,297.76,297.85,297.69,297.69,3712.0,275.4619,275.5451,275.3971,275.3971,3712.0
2021-12-31 15:05:00,297.65,297.93,297.55,297.85,11472.0,275.3601,275.6191,275.2676,275.5451,11472.0
2021-12-31 15:10:00,297.83,297.92,297.71,297.72,3500.0,275.5266,275.6099,275.4156,275.4249,3500.0
2021-12-31 15:15:00,297.67,297.9,297.66,297.87,3420.0,275.3786,275.5914,275.3694,275.5636,3420.0
2021-12-31 15:20:00,297.84,297.98,297.69,297.98,1642.0,275.5359,275.6654,275.3971,275.6654,1642.0
2021-12-31 15:25:00,297.94,298.43,297.94,298.35,3433.0,275.6284,276.0817,275.6284,276.0077,3433.0
2021-12-31 15:30:00,298.38,298.54,298.34,298.47,3542.0,276.0354,276.1835,275.9984,276.1187,3542.0
2021-12-31 15:35:00,298.51,298.86,298.51,298.8,4108.0,276.1557,276.4795,276.1557,276.424,4108.0
2021-12-31 15:40:00,298.8,298.92,298.68,298.82,6527.0,276.424,276.535,276.313,276.4425,6527.0
2021-12-31 15:45:00,298.83,299.15,298.82,299.1,8610.0,276.4517,276.7478,276.4425,276.7015,8610.0
2021-12-31 15:50:00,299.09,299.2,298.06,298.17,14476.0,276.6923,276.794,275.7394,275.8412,14476.0
2021-12-31 15:55:00,298.1,298.16,297.67,297.76,32474.0,275.7764,275.8319,275.3786,275.4619,32474.0
2022-01-03 09:30:00,298.5,298.99,297.31,297.31,16111.0,276.1465,276.5998,275.0456,275.0456,16111.0
2022-01-03 09:35:00,297.08,297.84,296.81,297.84,5702.0,274.8328,275.5359,274.583,275.5359,5702.0
2022-01-03 09:40:00,297.97,298.51,297.95,298.43,1621.0,275.6561,276.1557,275.6376,276.0817,1621.0
2022-01-03 09:45:00,297.74,297.74,296.14,296.4,4780.0,275.4434,275.4434,273.9632,274.2037,4780.0
2022-01-03 09:50:00,296.39,296.65,295.22,296.5,14534.0,274.1945,274.435,273.1121,274.2962,14534.0
2022-01-03 09:55:00,296.53,296.76,295.26,295.29,4961.0,274.324,274.5368,273.1491,273.1768,4961.0
2022-01-03 10:00:00,295.42,295.87,294.08,294.19,6366.0,273.2971,273.7134,272.0575,272.1592,6366.0
2022-01-03 10:05:00,294.3,294.51,293.71,294.02,4634.0,272.261,272.4552,271.7152,272.0019,4634.0
2022-01-03 10:10:00,293.91,294.95,293.9,294.71,3965.0,271.9002,272.8623,271.8909,272.6403,3965.0
2022-01-03 10:15:00,294.69,295.23,294.2,295.22,5901.0,272.6218,273.1213,272.1685,273.1121,5901.0
2022-01-03 10:20:00,295.1,295.1,293.44,293.77,7629.0,273.0011,273.0011,271.4654,271.7707,7629.0
2022-01-03 10:25:00,293.55,293.56,292.6,293.24,6760.0,271.5671,271.5764,270.6883,271.2804,6760.0
2022-01-03 10:30:00,293.66,293.66,291.26,291.77,9155.0,271.6689,271.6689,269.4486,269.9204,9155.0
2022-01-03 10:35:00,291.55,291.68,290.89,291.59,5688.0,269.7169,269.8372,269.1063,269.7539,5688.0
2022-01-03 10:40:00,291.42,291.42,290.28,290.29,9443.0,269.5966,269.5966,268.542,268.5513,9443.0
2022-01-03 10:45:00,290.62,291.27,290.04,291.17,1837.0,268.8566,269.4579,268.32,269.3654,1837.0
2022-01-03 10:50:00,291.09,291.56,290.62,290.86,6559.0,269.2914,269.7262,268.8566,269.0786,6559.0
2022-01-03 10:55:00,290.82,291.03,290.54,291.01,8022.0,269.0416,269.2359,268.7825,269.2174,8022.0
2022-01-03 11:00:00,290.95,291.02,290.52,290.78,5141.0,269.1618,269.2266,268.764,269.0046,5141.0
2022-01-03 11:05:00,290.78,290.78,289.49,290.45,9903.0,269.0046,269.0046,267.8112,268.6993,9903.0
2022-01-03 11:10:00,290.28,290.31,289.53,289.53,5123.0,268.542,268.5698,267.8482,267.8482,5123.0
2022-01-03 11:15:00,289.7,289.98,289.37,289.56,2133.0,268.0055,268.2645,267.7002,267.8759,2133.0
2022-01-03 11:20:00,289.57,290.03,289.51,289.97,1850.0,267.8852,268.3107,267.8297,268.2552,1850.0
2022-01-03 11:25:00,290.04,290.42,289.8,290.42,2352.0,268.32,268.6715,268.098,268.6715,2352.0
2022-01-03 11:30:00,290.34,290.56,290.22,290.23,3764.0,268.5975,268.8011,268.4865,268.4958,3764.0
2022-01-03 11:35:00,290.28,290.28,289.8,290.12,4542.0,268.542,268.542,268.098,268.394,4542.0
2022-01-03 11:40:00,290.15,290.69,290.15,290.57,2894.0,268.4218,268.9213,268.4218,268.8103,2894.0
2022-01-03 11:45:00,290.67,290.83,290.51,290.57,2792.0,268.9028,269.0508,268.7548,268.8103,2792.0
2022-01-03 11:50:00,290.49,290.81,290.47,290.71,3248.0,268.7363,269.0323,268.7178,268.9398,3248.0
2022-01-03 11:55:00,290.6,291.11,290.6,291.02,3223.0,268.8381,269.3099,268.8381,269.2266,3223.0
2022-01-03 12:00:00,290.88,291.22,290.81,291.19,3829.0,269.0971,269.4116,269.0323,269.3839,3829.0
2022-01-03 12:05:00,291.09,291.2,290.93,291.2,1391.0,269.2914,269.3931,269.1433,269.3931,1391.0
2022-01-03 12:10:00,291.19,291.25,291.0,291.21,2099.0,269.3839,269.4394,269.2081,269.4024,2099.0
2022-01-03 12:15:00,291.27,291.75,291.17,291.75,1903.0,269.4579,269.9019,269.3654,269.9019,1903.0
2022-01-03 12:20:00,291.68,291.82,291.47,291.8,2018.0,269.8372,269.9667,269.6429,269.9482,2018.0
2022-01-03 12:25:00,291.72,292.19,291.71,292.12,2109.0,269.8742,270.309,269.8649,270.2442,2109.0
2022-01-03 12:30:00,291.98,292.0,291.8,291.89,3081.0,270.1147,270.1332,269.9482,270.0315,3081.0
2022-01-03 12:35:00,291.87,291.95,291.49,291.64,4121.0,270.0129,270.087,269.6614,269.8002,4121.0
2022-01-03 12:40:00,291.64,291.68,291.3,291.46,2472.0,269.8002,269.8372,269.4856,269.6337,2472.0
2022-01-03 12:45:00,291.37,291.44,291.27,291.28,1522.0,269.5504,269.6152,269.4579,269.4671,1522.0
2022-01-03 12:50:00,291.42,291.52,291.26,291.49,3693.0,269.5966,269.6892,269.4486,269.6614,3693.0
2022-01-03 12:55:00,291.63,291.93,291.57,291.91,3532.0,269.7909,270.0685,269.7354,270.05,3532.0
2022-01-03 13:00:00,291.88,291.92,291.6,291.9,2987.0,270.0222,270.0592,269.7632,270.0407,2987.0
2022-01-03 13:05:00,291.87,291.98,291.84,291.94,3827.0,270.0129,270.1147,269.9852,270.0777,3827.0
2022-01-03 13:10:00,291.76,292.35,291.74,292.3,3236.0,269.9112,270.457,269.8927,270.4107,3236.0
2022-01-03 13:15:00,292.24,292.53,292.23,292.53,1743.0,270.3552,270.6235,270.346,270.6235,1743.0
2022-01-03 13:20:00,292.43,292.49,292.43,292.45,1100.0,270.531,270.5865,270.531,270.5495,1100.0
2022-01-03 13:25:00,292.48,292.55,292.21,292.21,2831.0,270.5773,270.642,270.3275,270.3275,2831.0
2022-01-03 13:30:00,292.25,292.25,291.86,292.04,1897.0,270.3645,270.3645,270.0037,270.1702,1897.0
2022-01-03 13:35:00,292.34,292.34,291.87,291.89,1556.0,270.4478,270.4478,270.0129,270.0315,1556.0
2022-01-03 13:40:00,291.88,291.92,291.64,291.64,1727.0,270.0222,270.0592,269.8002,269.8002,1727.0
2022-01-03 13:45:00,291.62,291.71,291.54,291.71,1247.0,269.7817,269.8649,269.7077,269.8649,1247.0
2022-01-03 13:50:00,291.78,292.04,291.78,292.04,1316.0,269.9297,270.1702,269.9297,270.1702,1316.0
2022-01-03 13:55:00,292.26,292.6,292.21,292.6,2926.0,270.3737,270.6883,270.3275,270.6883,2926.0
2022-01-03 14:00:00,292.51,292.51,292.34,292.45,1580.0,270.605,270.605,270.4478,270.5495,1580.0
2022-01-03 14:05:00,292.4,292.79,292.33,292.68,2340.0,270.5033,270.8641,270.4385,270.7623,2340.0
2022-01-03 14:10:00,292.69,292.79,292.53,292.59,2891.0,270.7715,270.8641,270.6235,270.679,2891.0
2022-01-03 14:15:00,292.53,292.86,292.48,292.63,2233.0,270.6235,270.9288,270.5773,270.716,2233.0
2022-01-03 14:20:00,292.62,292.62,292.34,292.42,2749.0,270.7068,270.7068,270.4478,270.5218,2749.0
2022-01-03 14:25:00,292.36,292.53,292.36,292.37,3208.0,270.4663,270.6235,270.4663,270.4755,3208.0
2022-01-03 14:30:00,292.38,292.55,292.23,292.41,3340.0,270.4848,270.642,270.346,270.5125,3340.0
2022-01-03 14:35:00,292.42,292.49,292.31,292.46,3019.0,270.5218,270.5865,270.42,270.5588,3019.0
2022-01-03 14:40:00,292.55,292.89,292.48,292.86,4036.0,270.642,270.9566,270.5773,270.9288,4036.0
2022-01-03 14:45:00,292.85,292.85,292.43,292.48,3054.0,270.9196,270.9196,270.531,270.5773,3054.0
2022-01-03 14:50:00,292.52,292.63,292.41,292.42,1422.0,270.6143,270.716,270.5125,270.5218,1422.0
2022-01-03 14:55:00,292.36,292.36,291.97,291.97,3408.0,270.4663,270.4663,270.1055,270.1055,3408.0
2022-01-03 15:00:00,291.91,291.91,291.72,291.8,2697.0,270.05,270.05,269.8742,269.9482,2697.0
2022-01-03 15:05:00,291.78,292.04,291.64,291.81,4314.0,269.9297,270.1702,269.8002,269.9574,4314.0
2022-01-03 15:10:00,291.81,291.81,291.52,291.52,2784.0,269.9574,269.9574,269.6892,269.6892,2784.0
2022-01-03 15:15:00,291.47,291.63,291.32,291.43,5518.0,269.6429,269.7909,269.5041,269.6059,5518.0
2022-01-03 15:20:00,291.56,291.88,291.52,291.79,3322.0,269.7262,270.0222,269.6892,269.9389,3322.0
2022-01-03 15:25:00,291.89,292.27,291.83,292.27,6278.0,270.0315,270.383,269.9759,270.383,6278.0
2022-01-03 15:30:00,292.28,292.36,292.1,292.32,5529.0,270.3922,270.4663,270.2257,270.4293,5529.0
2022-01-03 15:35:00,292.33,293.03,292.23,292.62,10034.0,270.4385,271.0861,270.346,270.7068,10034.0
2022-01-03 15:40:00,292.63,292.64,291.89,292.02,7377.0,270.716,270.7253,270.0315,270.1517,7377.0
2022-01-03 15:45:00,292.04,292.87,292.01,292.87,10087.0,270.1702,270.9381,270.1425,270.9381,10087.0
2022-01-03 15:50:00,292.78,293.33,292.55,292.58,23059.0,270.8548,271.3636,270.642,270.6698,23059.0
2022-01-03 15:55:00,292.52,292.52,291.97,292.3,25352.0,270.6143,270.6143,270.1055,270.4107,25352.0
2022-01-04 09:30:00,290.34,292.82,290.21,292.43,26320.0,268.5975,270.8918,268.4773,270.531,26320.0
2022-01-04 09:35:00,292.37,294.66,292.37,293.6,5991.0,270.4755,272.594,270.4755,271.6134,5991.0
2022-01-04 09:40:00,293.64,294.29,293.64,294.29,4226.0,271.6504,272.2517,271.6504,272.2517,4226.0
2022-01-04 09:45:00,294.55,294.77,293.36,293.63,7322.0,272.4923,272.6958,271.3914,271.6411,7322.0
2022-01-04 09:50:00,293.92,295.32,293.91,295.14,6959.0,271.9094,273.2046,271.9002,273.0381,6959.0
2022-01-04 09:55:00,295.14,295.37,294.14,294.56,6768.0,273.0381,273.2508,272.113,272.5015,6768.0
2022-01-04 10:00:00,294.57,295.21,294.44,294.99,7218.0,272.5108,273.1028,272.3905,272.8993,7218.0
2022-01-04 10:05:00,294.98,295.15,294.81,295.12,6688.0,272.8901,273.0473,272.7328,273.0196,6688.0
2022-01-04 10:10:00,295.19,295.51,295.05,295.27,7031.0,273.0843,273.3804,272.9548,273.1583,7031.0
2022-01-04 10:15:00,295.37,295.54,295.27,295.34,3809.0,273.2508,273.4081,273.1583,273.2231,3809.0
2022-01-04 10:20:00,295.46,296.14,295.46,295.66,5591.0,273.3341,273.9632,273.3341,273.5191,5591.0
2022-01-04 10:25:00,295.8,296.21,295.66,296.21,18981.0,273.6486,274.0279,273.5191,274.0279,18981.0
2022-01-04 10:30:00,296.28,296.67,296.08,296.67,4328.0,274.0927,274.4535,273.9077,274.4535,4328.0
2022-01-04 10:35:00,296.63,297.39,296.53,297.01,10018.0,274.4165,275.1196,274.324,274.768,10018.0
2022-01-04 10:40:00,297.01,297.41,296.8,297.31,5638.0,274.768,275.1381,274.5738,275.0456,5638.0
2022-01-04 10:45:00,297.3,297.32,296.46,296.47,5941.0,275.0363,275.0548,274.2592,274.2685,5941.0
2022-01-04 10:50:00,296.51,297.12,296.51,297.12,2110.0,274.3055,274.8698,274.3055,274.8698,2110.0
2022-01-04 10:55:00,297.02,297.48,296.52,296.87,4841.0,274.7773,275.2028,274.3147,274.6385,4841.0
2022-01-04 11:00:00,296.87,297.58,296.71,297.09,2752.0,274.6385,275.2953,274.4905,274.842,2752.0
2022-01-04 11:05:00,297.25,297.38,296.95,297.22,3156.0,274.9901,275.1103,274.7125,274.9623,3156.0
2022-01-04 11:10:00,297.31,297.31,296.56,296.58,3234.0,275.0456,275.0456,274.3517,274.3702,3234.0
2022-01-04 11:15:00,296.69,296.8,296.35,296.44,2049.0,274.472,274.5738,274.1575,274.2407,2049.0
2022-01-04 11:20:00,296.42,296.57,295.83,296.06,4765.0,274.2222,274.361,273.6764,273.8892,4765.0
2022-01-04 11:25:00,296.05,296.21,295.79,296.21,3855.0,273.8799,274.0279,273.6394,274.0279,3855.0
2022-01-04 11:30:00,296.36,296.58,296.15,296.5,2592.0,274.1667,274.3702,273.9724,274.2962,2592.0
2022-01-04 11:35:00,296.43,296.43,296.09,296.3,1211.0,274.2315,274.2315,273.9169,274.1112,1211.0
2022-01-04 11:40:00,296.2,296.2,295.46,295.59,1685.0,274.0187,274.0187,273.3341,273.4544,1685.0
2022-01-04 11:45:00,295.73,295.91,295.46,295.75,4628.0,273.5839,273.7504,273.3341,273.6024,4628.0
2022-01-04 11:50:00,295.75,296.14,295.58,296.14,8399.0,273.6024,273.9632,273.4451,273.9632,8399.0
2022-01-04 11:55:00,296.14,296.14,295.78,295.78,7487.0,273.9632,273.9632,273.6301,273.6301,7487.0
2022-01-04 12:00:00,295.75,296.07,295.7,296.07,3406.0,273.6024,273.8984,273.5561,273.8984,3406.0
2022-01-04 12:05:00,296.34,296.48,295.99,296.0,5500.0,274.1482,274.2777,273.8244,273.8337,5500.0
2022-01-04 12:10:00,296.06,296.22,295.85,295.94,5472.0,273.8892,274.0372,273.6949,273.7782,5472.0
2022-01-04 12:15:00,296.04,296.12,295.89,295.89,1301.0,273.8707,273.9447,273.7319,273.7319,1301.0
2022-01-04 12:20:00,295.94,296.1,295.94,296.1,1583.0,273.7782,273.9262,273.7782,273.9262,1583.0
2022-01-04 12:25:00,296.04,296.1,295.88,296.0,2468.0,273.8707,273.9262,273.7227,273.8337,2468.0
2022-01-04 12:30:00,295.71,295.71,295.2,295.3,3797.0,273.5654,273.5654,273.0936,273.1861,3797.0
2022-01-04 12:35:00,295.5,295.52,295.09,295.48,2702.0,273.3711,273.3896,272.9918,273.3526,2702.0
2022-01-04 12:40:00,295.48,295.63,295.42,295.42,2665.0,273.3526,273.4914,273.2971,273.2971,2665.0
2022-01-04 12:45:00,295.37,295.41,295.09,295.18,4996.0,273.2508,273.2879,272.9918,273.0751,4996.0
2022-01-04 12:50:00,295.23,295.26,294.73,294.89,4050.0,273.1213,273.1491,272.6588,272.8068,4050.0
2022-01-04 12:55:00,294.89,294.89,294.67,294.67,1500.0,272.8068,272.8068,272.6033,272.6033,1500.0
2022-01-04 13:00:00,294.67,295.19,294.54,295.19,6813.0,272.6033,273.0843,272.483,273.0843,6813.0
2022-01-04 13:05:00,295.18,295.54,295.13,295.23,2849.0,273.0751,273.4081,273.0288,273.1213,2849.0
2022-01-04 13:10:00,295.19,295.28,295.0,295.17,2650.0,273.0843,273.1676,272.9086,273.0658,2650.0
2022-01-04 13:15:00,295.08,295.3,295.04,295.3,1472.0,272.9826,273.1861,272.9456,273.1861,1472.0
2022-01-04 13:20:00,295.38,295.64,295.24,295.24,2517.0,273.2601,273.5006,273.1306,273.1306,2517.0
2022-01-04 13:25:00,295.31,295.39,295.3,295.38,1703.0,273.1953,273.2694,273.1861,273.2601,1703.0
2022-01-04 13:30:00,295.09,295.23,294.5,294.56,4535.0,272.9918,273.1213,272.446,272.5015,4535.0
2022-01-04 13:35:00,294.49,294.53,294.09,294.29,9021.0,272.4367,272.4738,272.0667,272.2517,9021.0
2022-01-04 13:40:00,294.35,294.35,294.11,294.25,4192.0,272.3072,272.3072,272.0852,272.2147,4192.0
2022-01-04 13:45:00,294.35,294.42,294.34,294.39,2665.0,272.3072,272.372,272.298,272.3442,2665.0
2022-01-04 13:50:00,294.39,294.39,293.72,293.87,5348.0,272.3442,272.3442,271.7244,271.8632,5348.0
2022-01-04 13:55:00,293.9,294.02,293.63,293.94,5799.0,271.8909,272.0019,271.6411,271.9279,5799.0
2022-01-04 14:00:00,293.9,294.58,293.9,294.44,4110.0,271.8909,272.52,271.8909,272.3905,4110.0
2022-01-04 14:05:00,294.55,294.55,294.15,294.27,4228.0,272.4923,272.4923,272.1222,272.2332,4228.0
2022-01-04 14:10:00,294.28,294.34,294.12,294.15,4977.0,272.2425,272.298,272.0945,272.1222,4977.0
2022-01-04 14:15:00,294.26,294.54,294.26,294.42,2275.0,272.224,272.483,272.224,272.372,2275.0
2022-01-04 14:20:00,294.42,294.66,294.35,294.5,3732.0,272.372,272.594,272.3072,272.446,3732.0
2022-01-04 14:25:00,294.57,294.63,294.34,294.45,2576.0,272.5108,272.5663,272.298,272.3997,2576.0
2022-01-04 14:30:00,294.49,294.87,294.32,294.32,4249.0,272.4367,272.7883,272.2795,272.2795,4249.0
2022-01-04 14:35:00,294.42,294.42,293.92,293.94,4531.0,272.372,272.372,271.9094,271.9279,4531.0
2022-01-04 14:40:00,293.94,294.32,293.94,294.24,6241.0,271.9279,272.2795,271.9279,272.2055,6241.0
2022-01-04 14:45:00,294.33,294.44,294.19,294.36,4369.0,272.2887,272.3905,272.1592,272.3165,4369.0
2022-01-04 14:50:00,294.45,294.64,294.32,294.55,3865.0,272.3997,272.5755,272.2795,272.4923,3865.0
2022-01-04 14:55:00,294.45,294.46,294.17,294.35,4028.0,272.3997,272.409,272.1407,272.3072,4028.0
2022-01-04 15:00:00,294.07,294.28,293.98,294.05,5907.0,272.0482,272.2425,271.9649,272.0297,5907.0
2022-01-04 15:05:00,294.04,294.18,293.88,293.98,6612.0,272.0204,272.15,271.8724,271.9649,6612.0
2022-01-04 15:10:00,294.01,294.16,294.0,294.04,4889.0,271.9927,272.1315,271.9834,272.0204,4889.0
2022-01-04 15:15:00,294.04,294.07,293.5,293.56,7402.0,272.0204,272.0482,271.5209,271.5764,7402.0
2022-01-04 15:20:00,293.6,294.17,293.6,294.06,6327.0,271.6134,272.1407,271.6134,272.0389,6327.0
2022-01-04 15:25:00,294.25,294.5,294.24,294.44,3576.0,272.2147,272.446,272.2055,272.3905,3576.0
2022-01-04 15:30:00,294.4,294.4,294.0,294.06,5155.0,272.3535,272.3535,271.9834,272.0389,5155.0
2022-01-04 15:35:00,294.1,294.37,294.01,294.03,6966.0,272.076,272.3257,271.9927,272.0112,6966.0
2022-01-04 15:40:00,294.1,294.55,294.09,294.41,10426.0,272.076,272.4923,272.0667,272.3627,10426.0
2022-01-04 15:45:00,294.45,294.72,294.35,294.47,10367.0,272.3997,272.6495,272.3072,272.4182,10367.0
2022-01-04 15:50:00,294.62,295.05,294.51,294.87,20244.0,272.557,272.9548,272.4552,272.7883,20244.0
2022-01-04 15:55:00,294.87,294.97,294.31,294.73,63495.0,272.7883,272.8808,272.2702,272.6588,63495.0
2022-01-05 09:30:00,295.98,296.09,295.48,295.61,15662.0,273.8152,273.9169,273.3526,273.4729,15662.0
2022-01-05 09:35:00,295.6,295.66,294.01,294.99,6902.0,273.4636,273.5191,271.9927,272.8993,6902.0
2022-01-05 09:40:00,295.17,295.9,295.06,295.73,3454.0,273.0658,273.7412,272.9641,273.5839,3454.0
2022-01-05 09:45:00,295.87,296.08,294.96,295.49,9016.0,273.7134,273.9077,272.8716,273.3619,9016.0
2022-01-05 09:50:00,295.5,296.14,295.18,295.18,5543.0,273.3711,273.9632,273.0751,273.0751,5543.0
2022-01-05 09:55:00,295.32,295.7,295.32,295.54,5088.0,273.2046,273.5561,273.2046,273.4081,5088.0
2022-01-05 10:00:00,295.49,295.49,294.62,294.62,26104.0,273.3619,273.3619,272.557,272.557,26104.0
2022-01-05 10:05:00,294.77,295.54,294.67,295.27,5580.0,272.6958,273.4081,272.6033,273.1583,5580.0
2022-01-05 10:10:00,295.26,295.89,295.26,295.81,3598.0,273.1491,273.7319,273.1491,273.6579,3598.0
2022-01-05 10:15:00,295.82,296.25,295.76,295.91,8785.0,273.6671,274.0649,273.6116,273.7504,8785.0
2022-01-05 10:20:00,296.0,296.45,295.94,296.45,5883.0,273.8337,274.25,273.7782,274.25,5883.0
2022-01-05 10:25:00,296.5,296.5,295.98,296.13,8265.0,274.2962,274.2962,273.8152,273.9539,8265.0
2022-01-05 10:30:00,296.05,296.75,296.05,296.59,6552.0,273.8799,274.5275,273.8799,274.3795,6552.0
2022-01-05 10:35:00,296.63,297.18,296.45,297.17,5298.0,274.4165,274.9253,274.25,274.9161,5298.0
2022-01-05 10:40:00,297.17,297.17,296.5,296.5,13733.0,274.9161,274.9161,274.2962,274.2962,13733.0
2022-01-05 10:45:00,296.66,297.07,296.35,297.03,7278.0,274.4442,274.8235,274.1575,274.7865,7278.0
2022-01-05 10:50:00,297.03,297.18,296.94,296.99,3774.0,274.7865,274.9253,274.7033,274.7495,3774.0
2022-01-05 10:55:00,296.96,297.05,296.6,296.64,4104.0,274.7218,274.805,274.3887,274.4257,4104.0
2022-01-05 11:00:00,296.75,296.84,296.54,296.73,2475.0,274.5275,274.6108,274.3332,274.509,2475.0
2022-01-05 11:05:00,296.63,296.96,296.35,296.86,6986.0,274.4165,274.7218,274.1575,274.6293,6986.0
2022-01-05 11:10:00,296.86,297.5,296.86,297.45,4224.0,274.6293,275.2213,274.6293,275.1751,4224.0
2022-01-05 11:15:00,297.56,298.15,297.56,298.0,3893.0,275.2768,275.8227,275.2768,275.6839,3893.0
2022-01-05 11:20:00,297.9,298.22,297.83,298.02,3030.0,275.5914,275.8874,275.5266,275.7024,3030.0
2022-01-05 11:25:00,298.07,298.09,297.67,297.73,3302.0,275.7487,275.7672,275.3786,275.4341,3302.0
2022-01-05 11:30:00,297.72,297.72,297.56,297.57,4008.0,275.4249,275.4249,275.2768,275.2861,4008.0
2022-01-05 11:35:00,297.56,297.66,297.21,297.48,2673.0,275.2768,275.3694,274.9531,275.2028,2673.0
2022-01-05 11:40:00,297.48,297.54,297.16,297.19,5644.0,275.2028,275.2583,274.9068,274.9346,5644.0
2022-01-05 11:45:00,297.1,297.52,296.85,297.44,4644.0,274.8513,275.2398,274.62,275.1658,4644.0
2022-01-05 11:50:00,297.5,297.67,297.34,297.6,2961.0,275.2213,275.3786,275.0733,275.3139,2961.0
2022-01-05 11:55:00,297.64,297.67,297.42,297.53,4976.0,275.3509,275.3786,275.1473,275.2491,4976.0
2022-01-05 12:00:00,297.53,298.06,297.53,298.06,4657.0,275.2491,275.7394,275.2491,275.7394,4657.0
2022-01-05 12:05:00,298.07,298.08,297.73,297.73,1005.0,275.7487,275.7579,275.4341,275.4341,1005.0
2022-01-05 12:10:00,297.89,298.15,297.86,298.15,6564.0,275.5821,275.8227,275.5544,275.8227,6564.0
2022-01-05 12:15:00,298.06,298.12,297.76,297.78,5282.0,275.7394,275.7949,275.4619,275.4804,5282.0
2022-01-05 12:20:00,297.89,298.33,297.83,297.85,3850.0,275.5821,275.9892,275.5266,275.5451,3850.0
2022-01-05 12:25:00,297.96,298.21,297.81,297.81,5415.0,275.6469,275.8782,275.5081,275.5081,5415.0
2022-01-05 12:30:00,297.89,298.07,297.69,297.82,7597.0,275.5821,275.7487,275.3971,275.5174,7597.0
2022-01-05 12:35:00,297.75,297.76,297.12,297.52,9445.0,275.4526,275.4619,274.8698,275.2398,9445.0
2022-01-05 12:40:00,297.47,297.82,297.34,297.78,4316.0,275.1936,275.5174,275.0733,275.4804,4316.0
2022-01-05 12:45:00,297.8,297.87,297.61,297.71,3283.0,275.4989,275.5636,275.3231,275.4156,3283.0
2022-01-05 12:50:00,297.76,298.08,297.76,298.08,1884.0,275.4619,275.7579,275.4619,275.7579,1884.0
2022-01-05 12:55:00,298.14,298.33,298.07,298.09,5008.0,275.8134,275.9892,275.7487,275.7672,5008.0
2022-01-05 13:00:00,298.18,298.45,298.1,298.45,4416.0,275.8504,276.1002,275.7764,276.1002,4416.0
2022-01-05 13:05:00,298.37,298.56,298.0,298.01,8052.0,276.0262,276.202,275.6839,275.6931,8052.0
2022-01-05 13:10:00,298.0,298.12,297.8,297.94,3230.0,275.6839,275.7949,275.4989,275.6284,3230.0
2022-01-05 13:15:00,298.04,298.24,297.87,297.92,2961.0,275.7209,275.9059,275.5636,275.6099,2961.0
2022-01-05 13:20:00,297.97,298.35,297.96,298.14,3363.0,275.6561,276.0077,275.6469,275.8134,3363.0
2022-01-05 13:25:00,298.09,298.09,297.8,297.89,4610.0,275.7672,275.7672,275.4989,275.5821,4610.0
2022-01-05 13:30:00,297.99,298.15,297.63,297.79,3733.0,275.6746,275.8227,275.3416,275.4896,3733.0
2022-01-05 13:35:00,297.77,298.06,297.77,298.04,4396.0,275.4711,275.7394,275.4711,275.7209,4396.0
2022-01-05 13:40:00,298.04,298.39,298.03,298.3,4762.0,275.7209,276.0447,275.7117,275.9614,4762.0
2022-01-05 13:45:00,298.34,298.36,297.92,298.08,3000.0,275.9984,276.0169,275.6099,275.7579,3000.0
2022-01-05 13:50:00,298.09,298.11,297.91,298.04,3546.0,275.7672,275.7857,275.6006,275.7209,3546.0
2022-01-05 13:55:00,298.03,298.25,297.89,298.03,3976.0,275.7117,275.9152,275.5821,275.7117,3976.0
2022-01-05 14:00:00,297.95,298.45,297.68,297.83,8903.0,275.6376,276.1002,275.3879,275.5266,8903.0
2022-01-05 14:05:00,297.76,297.86,297.5,297.5,4579.0,275.4619,275.5544,275.2213,275.2213,4579.0
2022-01-05 14:10:00,297.47,297.48,296.9,296.95,4435.0,275.1936,275.2028,274.6663,274.7125,4435.0
2022-01-05 14:15:00,297.1,297.46,296.95,297.11,7753.0,274.8513,275.1843,274.7125,274.8605,7753.0
2022-01-05 14:20:00,297.16,297.74,297.16,297.74,4658.0,274.9068,275.4434,274.9068,275.4434,4658.0
2022-01-05 14:25:00,297.68,298.18,297.53,297.53,7815.0,275.3879,275.8504,275.2491,275.2491,7815.0
2022-01-05 14:30:00,297.49,297.49,296.69,296.69,6330.0,275.2121,275.2121,274.472,274.472,6330.0
2022-01-05 14:35:00,296.71,297.1,296.66,296.92,10225.0,274.4905,274.8513,274.4442,274.6848,10225.0
2022-01-05 14:40:00,297.05,297.05,296.39,296.4,11312.0,274.805,274.805,274.1945,274.2037,11312.0
2022-01-05 14:45:00,296.47,296.65,296.33,296.59,8208.0,274.2685,274.435,274.139,274.3795,8208.0
2022-01-05 14:50:00,296.49,296.79,296.24,296.48,8674.0,274.287,274.5645,274.0557,274.2777,8674.0
2022-01-05 14:55:00,296.44,297.1,296.44,297.1,4381.0,274.2407,274.8513,274.2407,274.8513,4381.0
2022-01-05 15:00:00,297.01,297.07,296.01,296.01,11627.0,274.768,274.8235,273.8429,273.8429,11627.0
2022-01-05 15:05:00,296.06,296.14,295.59,295.7,10906.0,273.8892,273.9632,273.4544,273.5561,10906.0
2022-01-05 15:10:00,295.64,296.13,295.64,295.8,6763.0,273.5006,273.9539,273.5006,273.6486,6763.0
2022-01-05 15:15:00,295.78,295.83,295.38,295.73,6220.0,273.6301,273.6764,273.2601,273.5839,6220.0
2022-01-05 15:20:00,296.08,296.2,295.6,295.66,8891.0,273.9077,274.0187,273.4636,273.5191,8891.0
2022-01-05 15:25:00,295.67,296.14,295.59,295.89,12440.0,273.5284,273.9632,273.4544,273.7319,12440.0
2022-01-05 15:30:00,295.87,295.87,295.2,295.38,11408.0,273.7134,273.7134,273.0936,273.2601,11408.0
2022-01-05 15:35:00,295.44,295.97,295.29,295.55,12666.0,273.3156,273.8059,273.1768,273.4174,12666.0
2022-01-05 15:40:00,295.59,296.01,295.17,295.17,12131.0,273.4544,273.8429,273.0658,273.0658,12131.0
2022-01-05 15:45:00,295.22,295.33,294.68,294.72,13556.0,273.1121,273.2138,272.6125,272.6495,13556.0
2022-01-05 15:50:00,294.07,294.92,293.98,294.85,21390.0,272.0482,272.8345,271.9649,272.7698,21390.0
2022-01-05 15:55:00,294.95,295.06,294.56,294.77,67904.0,272.8623,272.9641,272.5015,272.6958,67904.0
2022-01-06 09:30:00,296.65,297.26,295.08,295.09,21249.0,274.435,274.9993,272.9826,272.9918,21249.0
2022-01-06 09:35:00,295.15,295.61,293.63,295.43,7202.0,273.0473,273.4729,271.6411,273.3064,7202.0
2022-01-06 09:40:00,295.61,296.84,295.17,295.94,5688.0,273.4729,274.6108,273.0658,273.7782,5688.0
2022-01-06 09:45:00,296.04,296.85,295.55,295.64,7740.0,273.8707,274.62,273.4174,273.5006,7740.0
2022-01-06 09:50:00,295.56,296.37,295.33,295.9,16416.0,273.4266,274.176,273.2138,273.7412,16416.0
2022-01-06 09:55:00,295.96,296.12,295.12,295.77,6318.0,273.7967,273.9447,273.0196,273.6209,6318.0
2022-01-06 10:00:00,295.97,297.49,295.72,297.49,32884.0,273.8059,275.2121,273.5746,275.2121,32884.0
2022-01-06 10:05:00,297.25,297.87,296.89,297.87,9908.0,274.9901,275.5636,274.657,275.5636,9908.0
2022-01-06 10:10:00,297.68,298.11,297.32,297.81,7638.0,275.3879,275.7857,275.0548,275.5081,7638.0
2022-01-06 10:15:00,298.11,298.11,296.07,296.07,7429.0,275.7857,275.7857,273.8984,273.8984,7429.0
2022-01-06 10:20:00,296.3,296.7,295.87,295.87,6548.0,274.1112,274.4812,273.7134,273.7134,6548.0
2022-01-06 10:25:00,295.9,296.67,295.8,296.12,6714.0,273.7412,274.4535,273.6486,273.9447,6714.0
2022-01-06 10:30:00,296.2,296.81,295.86,296.67,8740.0,274.0187,274.583,273.7042,274.4535,8740.0
2022-01-06 10:35:00,296.55,296.69,296.25,296.69,4159.0,274.3425,274.472,274.0649,274.472,4159.0
2022-01-06 10:40:00,296.84,297.49,296.83,297.16,6973.0,274.6108,275.2121,274.6015,274.9068,6973.0
2022-01-06 10:45:00,296.98,297.31,296.47,296.98,3757.0,274.7403,275.0456,274.2685,274.7403,3757.0
2022-01-06 10:50:00,296.76,296.76,295.52,295.66,2273.0,274.5368,274.5368,273.3896,273.5191,2273.0
2022-01-06 10:55:00,295.78,296.02,295.18,295.18,10720.0,273.6301,273.8522,273.0751,273.0751,10720.0
2022-01-06 11:00:00,295.34,295.34,294.19,295.0,6775.0,273.2231,273.2231,272.1592,272.9086,6775.0
2022-01-06 11:05:00,294.86,294.87,294.35,294.7,6180.0,272.779,272.7883,272.3072,272.631,6180.0
2022-01-06 11:10:00,294.62,294.78,294.26,294.56,3041.0,272.557,272.705,272.224,272.5015,3041.0
2022-01-06 11:15:00,294.46,294.93,294.24,294.29,2942.0,272.409,272.8438,272.2055,272.2517,2942.0
2022-01-06 11:20:00,294.32,294.61,294.24,294.24,1800.0,272.2795,272.5478,272.2055,272.2055,1800.0
2022-01-06 11:25:00,293.97,294.45,293.87,294.38,3295.0,271.9557,272.3997,271.8632,272.335,3295.0
2022-01-06 11:30:00,294.49,295.34,294.47,295.19,4624.0,272.4367,273.2231,272.4182,273.0843,4624.0
2022-01-06 11:35:00,295.31,295.5,294.68,294.68,2197.0,273.1953,273.3711,272.6125,272.6125,2197.0
2022-01-06 11:40:00,294.76,295.07,294.74,294.93,3392.0,272.6865,272.9733,272.668,272.8438,3392.0
2022-01-06 11:45:00,294.56,294.91,294.42,294.74,4106.0,272.5015,272.8253,272.372,272.668,4106.0
2022-01-06 11:50:00,294.74,295.19,294.64,295.19,1869.0,272.668,273.0843,272.5755,273.0843,1869.0
2022-01-06 11:55:00,295.18,295.58,294.78,295.58,3950.0,273.0751,273.4451,272.705,273.4451,3950.0
2022-01-06 12:00:00,295.41,295.78,295.16,295.78,3046.0,273.2879,273.6301,273.0566,273.6301,3046.0
2022-01-06 12:05:00,295.85,296.06,295.84,295.99,2004.0,273.6949,273.8892,273.6857,273.8244,2004.0
2022-01-06 12:10:00,295.77,295.82,295.48,295.7,3619.0,273.6209,273.6671,273.3526,273.5561,3619.0
2022-01-06 12:15:00,295.72,296.01,295.48,295.48,2273.0,273.5746,273.8429,273.3526,273.3526,2273.0
2022-01-06 12:20:00,295.66,296.34,295.44,296.05,3056.0,273.5191,274.1482,273.3156,273.8799,3056.0
2022-01-06 12:25:00,296.03,296.63,295.94,296.11,2523.0,273.8614,274.4165,273.7782,273.9354,2523.0
2022-01-06 12:30:00,296.25,296.59,296.1,296.48,2803.0,274.0649,274.3795,273.9262,274.2777,2803.0
2022-01-06 12:35:00,296.42,296.66,296.32,296.46,2965.0,274.2222,274.4442,274.1297,274.2592,2965.0
2022-01-06 12:40:00,296.42,296.59,296.38,296.38,3402.0,274.2222,274.3795,274.1852,274.1852,3402.0
2022-01-06 12:45:00,296.41,296.43,295.89,296.38,2328.0,274.213,274.2315,273.7319,274.1852,2328.0
2022-01-06 12:50:00,296.34,296.64,296.23,296.56,1804.0,274.1482,274.4257,274.0464,274.3517,1804.0
2022-01-06 12:55:00,296.4,296.56,296.2,296.2,1403.0,274.2037,274.3517,274.0187,274.0187,1403.0
2022-01-06 13:00:00,296.22,296.56,296.07,296.36,1832.0,274.0372,274.3517,273.8984,274.1667,1832.0
2022-01-06 13:05:00,296.36,296.36,296.1,296.25,1480.0,274.1667,274.1667,273.9262,274.0649,1480.0
2022-01-06 13:10:00,296.43,296.43,296.07,296.36,2600.0,274.2315,274.2315,273.8984,274.1667,2600.0
2022-01-06 13:15:00,296.23,296.49,296.12,296.49,1215.0,274.0464,274.287,273.9447,274.287,1215.0
2022-01-06 13:20:00,296.49,296.49,296.29,296.32,1024.0,274.287,274.287,274.102,274.1297,1024.0
2022-01-06 13:25:00,295.94,296.19,295.87,295.87,2051.0,273.7782,274.0094,273.7134,273.7134,2051.0
2022-01-06 13:30:00,296.11,296.11,295.76,295.94,1510.0,273.9354,273.9354,273.6116,273.7782,1510.0
2022-01-06 13:35:00,296.24,296.24,295.91,295.91,927.0,274.0557,274.0557,273.7504,273.7504,927.0
2022-01-06 13:40:00,295.78,296.11,295.78,295.94,2008.0,273.6301,273.9354,273.6301,273.7782,2008.0
2022-01-06 13:45:00,295.87,296.08,295.63,295.63,2080.0,273.7134,273.9077,273.4914,273.4914,2080.0
2022-01-06 13:50:00,295.6,295.85,295.57,295.85,1259.0,273.4636,273.6949,273.4359,273.6949,1259.0
2022-01-06 13:55:00,295.89,296.11,295.75,296.11,2860.0,273.7319,273.9354,273.6024,273.9354,2860.0
2022-01-06 14:00:00,296.19,296.38,296.16,296.18,3809.0,274.0094,274.1852,273.9817,274.0002,3809.0
2022-01-06 14:05:00,296.18,296.66,296.18,296.61,2880.0,274.0002,274.4442,274.0002,274.398,2880.0
2022-01-06 14:10:00,296.69,296.95,296.43,296.52,2900.0,274.472,274.7125,274.2315,274.3147,2900.0
2022-01-06 14:15:00,296.44,296.79,296.43,296.58,2502.0,274.2407,274.5645,274.2315,274.3702,2502.0
2022-01-06 14:20:00,296.44,296.84,296.39,296.84,3233.0,274.2407,274.6108,274.1945,274.6108,3233.0
2022-01-06 14:25:00,296.94,296.95,296.75,296.95,1567.0,274.7033,274.7125,274.5275,274.7125,1567.0
2022-01-06 14:30:00,297.17,297.18,296.9,297.07,2348.0,274.9161,274.9253,274.6663,274.8235,2348.0
2022-01-06 14:35:00,297.21,297.52,297.17,297.44,2653.0,274.9531,275.2398,274.9161,275.1658,2653.0
2022-01-06 14:40:00,297.51,298.09,297.42,298.09,13520.0,275.2306,275.7672,275.1473,275.7672,13520.0
2022-01-06 14:45:00,298.12,298.25,297.66,297.98,15171.0,275.7949,275.9152,275.3694,275.6654,15171.0
2022-01-06 14:50:00,297.95,297.95,297.67,297.85,3807.0,275.6376,275.6376,275.3786,275.5451,3807.0
2022-01-06 14:55:00,297.9,298.15,297.61,297.62,17139.0,275.5914,275.8227,275.3231,275.3324,17139.0
2022-01-06 15:00:00,297.72,298.0,297.51,297.51,5735.0,275.4249,275.6839,275.2306,275.2306,5735.0
2022-01-06 15:05:00,297.64,297.71,297.42,297.45,2901.0,275.3509,275.4156,275.1473,275.1751,2901.0
2022-01-06 15:10:00,297.47,297.67,297.29,297.29,1787.0,275.1936,275.3786,275.0271,275.0271,1787.0
2022-01-06 15:15:00,297.07,297.13,296.79,296.99,3211.0,274.8235,274.879,274.5645,274.7495,3211.0
2022-01-06 15:20:00,297.09,297.1,296.86,297.05,3299.0,274.842,274.8513,274.6293,274.805,3299.0
2022-01-06 15:25:00,297.04,297.33,297.04,297.29,3185.0,274.7958,275.0641,274.7958,275.0271,3185.0
2022-01-06 15:30:00,297.26,297.27,296.9,297.12,7350.0,274.9993,275.0086,274.6663,274.8698,7350.0
2022-01-06 15:35:00,297.14,297.28,296.91,296.99,7015.0,274.8883,275.0178,274.6755,274.7495,7015.0
2022-01-06 15:40:00,297.16,297.46,297.06,297.45,6100.0,274.9068,275.1843,274.8143,275.1751,6100.0
2022-01-06 15:45:00,297.41,297.66,296.92,296.93,10128.0,275.1381,275.3694,274.6848,274.694,10128.0
2022-01-06 15:50:00,296.91,297.04,296.63,296.65,16470.0,274.6755,274.7958,274.4165,274.435,16470.0
2022-01-06 15:55:00,296.6,296.73,296.28,296.66,28332.0,274.3887,274.509,274.0927,274.4442,28332.0
2022-01-07 09:30:00,296.18,296.18,293.43,294.25,22872.0,274.0002,274.0002,271.4561,272.2147,22872.0
2022-01-07 09:35:00,294.4,294.89,293.48,293.48,10237.0,272.3535,272.8068,271.5024,271.5024,10237.0
2022-01-07 09:40:00,294.0,294.22,293.06,293.8,7495.0,271.9834,272.187,271.1138,271.7984,7495.0
2022-01-07 09:45:00,294.17,294.25,293.27,293.95,5960.0,272.1407,272.2147,271.3081,271.9372,5960.0
2022-01-07 09:50:00,293.7,295.49,293.5,295.49,12917.0,271.7059,273.3619,271.5209,273.3619,12917.0
2022-01-07 09:55:00,295.28,295.47,294.7,295.25,12323.0,273.1676,273.3434,272.631,273.1398,12323.0
2022-01-07 10:00:00,295.25,295.91,295.24,295.63,6449.0,273.1398,273.7504,273.1306,273.4914,6449.0
2022-01-07 10:05:00,295.42,295.99,295.32,295.81,3426.0,273.2971,273.8244,273.2046,273.6579,3426.0
2022-01-07 10:10:00,295.62,296.27,295.46,295.87,4640.0,273.4821,274.0835,273.3341,273.7134,4640.0
2022-01-07 10:15:00,295.79,295.96,295.59,295.63,2813.0,273.6394,273.7967,273.4544,273.4914,2813.0
2022-01-07 10:20:00,295.63,296.06,295.62,295.7,5069.0,273.4914,273.8892,273.4821,273.5561,5069.0
2022-01-07 10:25:00,295.7,296.32,295.59,296.21,5061.0,273.5561,274.1297,273.4544,274.0279,5061.0
2022-01-07 10:30:00,296.48,296.75,296.07,296.38,5100.0,274.2777,274.5275,273.8984,274.1852,5100.0
2022-01-07 10:35:00,296.31,296.37,295.85,295.85,2765.0,274.1205,274.176,273.6949,273.6949,2765.0
2022-01-07 10:40:00,295.88,296.1,295.66,295.93,4517.0,273.7227,273.9262,273.5191,273.7689,4517.0
2022-01-07 10:45:00,296.15,296.7,296.15,296.61,2552.0,273.9724,274.4812,273.9724,274.398,2552.0
2022-01-07 10:50:00,296.47,296.49,295.65,295.93,7976.0,274.2685,274.287,273.5099,273.7689,7976.0
2022-01-07 10:55:00,295.95,295.95,295.42,295.44,3499.0,273.7874,273.7874,273.2971,273.3156,3499.0
2022-01-07 11:00:00,295.62,296.05,295.54,295.82,11368.0,273.4821,273.8799,273.4081,273.6671,11368.0
2022-01-07 11:05:00,295.82,295.92,295.27,295.52,8513.0,273.6671,273.7597,273.1583,273.3896,8513.0
2022-01-07 11:10:00,295.53,295.53,295.13,295.19,3049.0,273.3989,273.3989,273.0288,273.0843,3049.0
2022-01-07 11:15:00,295.35,296.0,294.92,296.0,13558.0,273.2323,273.8337,272.8345,273.8337,13558.0
2022-01-07 11:20:00,295.85,296.67,295.85,296.55,2300.0,273.6949,274.4535,273.6949,274.3425,2300.0
2022-01-07 11:25:00,296.36,296.69,296.28,296.45,4380.0,274.1667,274.472,274.0927,274.25,4380.0
2022-01-07 11:30:00,296.41,296.45,296.16,296.33,3159.0,274.213,274.25,273.9817,274.139,3159.0
2022-01-07 11:35:00,296.25,296.37,296.19,296.31,4120.0,274.0649,274.176,274.0094,274.1205,4120.0
2022-01-07 11:40:00,296.38,296.46,296.23,296.31,3950.0,274.1852,274.2592,274.0464,274.1205,3950.0
2022-01-07 11:45:00,296.39,296.7,296.29,296.69,4896.0,274.1945,274.4812,274.102,274.472,4896.0
2022-01-07 11:50:00,296.81,297.17,296.81,297.17,10783.0,274.583,274.9161,274.583,274.9161,10783.0
2022-01-07 11:55:00,297.23,297.4,297.16,297.39,4988.0,274.9716,275.1288,274.9068,275.1196,4988.0
2022-01-07 12:00:00,297.42,297.42,297.3,297.37,1900.0,275.1473,275.1473,275.0363,275.1011,1900.0
2022-01-07 12:05:00,297.36,297.77,297.36,297.49,2700.0,275.0918,275.4711,275.0918,275.2121,2700.0
2022-01-07 12:10:00,297.58,297.83,297.58,297.77,2944.0,275.2953,275.5266,275.2953,275.4711,2944.0
2022-01-07 12:15:00,297.8,297.87,297.53,297.83,3075.0,275.4989,275.5636,275.2491,275.5266,3075.0
2022-01-07 12:20:00,297.76,298.19,297.76,297.99,1467.0,275.4619,275.8597,275.4619,275.6746,1467.0
2022-01-07 12:25:00,298.14,298.41,297.98,298.41,5419.0,275.8134,276.0632,275.6654,276.0632,5419.0
2022-01-07 12:30:00,298.28,298.33,298.03,298.03,3681.0,275.9429,275.9892,275.7117,275.7117,3681.0
2022-01-07 12:35:00,298.0,298.09,297.76,297.85,3941.0,275.6839,275.7672,275.4619,275.5451,3941.0
2022-01-07 12:40:00,297.84,298.0,297.75,297.75,2904.0,275.5359,275.6839,275.4526,275.4526,2904.0
2022-01-07 12:45:00,297.81,297.99,297.73,297.76,2729.0,275.5081,275.6746,275.4341,275.4619,2729.0
2022-01-07 12:50:00,297.88,297.89,297.48,297.6,3172.0,275.5729,275.5821,275.2028,275.3139,3172.0
2022-01-07 12:55:00,297.62,297.91,297.61,297.77,1992.0,275.3324,275.6006,275.3231,275.4711,1992.0
2022-01-07 13:00:00,297.84,297.97,297.71,297.71,2690.0,275.5359,275.6561,275.4156,275.4156,2690.0
2022-01-07 13:05:00,297.7,297.76,297.53,297.57,2146.0,275.4064,275.4619,275.2491,275.2861,2146.0
2022-01-07 13:10:00,297.59,297.7,296.95,297.04,4340.0,275.3046,275.4064,274.7125,274.7958,4340.0
2022-01-07 13:15:00,297.1,297.25,297.05,297.17,3433.0,274.8513,274.9901,274.805,274.9161,3433.0
2022-01-07 13:20:00,297.24,297.32,297.15,297.25,1571.0,274.9808,275.0548,274.8976,274.9901,1571.0
2022-01-07 13:25:00,297.29,297.34,297.1,297.34,6217.0,275.0271,275.0733,274.8513,275.0733,6217.0
2022-01-07 13:30:00,297.25,297.36,297.13,297.36,1647.0,274.9901,275.0918,274.879,275.0918,1647.0
2022-01-07 13:35:00,297.36,297.42,297.22,297.29,1990.0,275.0918,275.1473,274.9623,275.0271,1990.0
2022-01-07 13:40:00,297.15,297.35,297.09,297.31,3013.0,274.8976,275.0826,274.842,275.0456,3013.0
2022-01-07 13:45:00,297.2,297.45,297.19,297.43,1555.0,274.9438,275.1751,274.9346,275.1566,1555.0
2022-01-07 13:50:00,297.46,298.0,297.44,297.99,2624.0,275.1843,275.6839,275.1658,275.6746,2624.0
2022-01-07 13:55:00,297.9,298.02,297.82,297.86,2906.0,275.5914,275.7024,275.5174,275.5544,2906.0
2022-01-07 14:00:00,298.04,298.13,298.01,298.07,2086.0,275.7209,275.8042,275.6931,275.7487,2086.0
2022-01-07 14:05:00,298.0,298.24,297.94,298.1,4787.0,275.6839,275.9059,275.6284,275.7764,4787.0
2022-01-07 14:10:00,298.2,298.28,298.14,298.28,5509.0,275.8689,275.9429,275.8134,275.9429,5509.0
2022-01-07 14:15:00,298.29,298.35,298.15,298.24,3547.0,275.9522,276.0077,275.8227,275.9059,3547.0
2022-01-07 14:20:00,298.28,298.3,298.12,298.19,3448.0,275.9429,275.9614,275.7949,275.8597,3448.0
2022-01-07 14:25:00,298.08,298.26,297.97,298.12,3012.0,275.7579,275.9244,275.6561,275.7949,3012.0
2022-01-07 14:30:00,298.02,298.15,297.97,298.05,2309.0,275.7024,275.8227,275.6561,275.7302,2309.0
2022-01-07 14:35:00,297.98,298.45,297.98,298.45,3329.0,275.6654,276.1002,275.6654,276.1002,3329.0
2022-01-07 14:40:00,298.36,298.7,298.3,298.48,3914.0,276.0169,276.3315,275.9614,276.128,3914.0
2022-01-07 14:45:00,298.57,298.75,298.57,298.62,2031.0,276.2112,276.3777,276.2112,276.2575,2031.0
2022-01-07 14:50:00,298.59,298.65,298.49,298.59,7842.0,276.2297,276.2852,276.1372,276.2297,7842.0
2022-01-07 14:55:00,298.59,298.74,298.55,298.65,2402.0,276.2297,276.3685,276.1927,276.2852,2402.0
2022-01-07 15:00:00,298.59,298.72,298.48,298.48,2701.0,276.2297,276.35,276.128,276.128,2701.0
2022-01-07 15:05:00,298.61,298.75,298.6,298.68,2811.0,276.2482,276.3777,276.239,276.313,2811.0
2022-01-07 15:10:00,298.68,298.71,298.56,298.56,4560.0,276.313,276.3407,276.202,276.202,4560.0
2022-01-07 15:15:00,298.61,298.69,298.48,298.65,4219.0,276.2482,276.3222,276.128,276.2852,4219.0
2022-01-07 15:20:00,298.61,298.61,298.4,298.52,2324.0,276.2482,276.2482,276.0539,276.165,2324.0
2022-01-07 15:25:00,298.44,298.54,298.3,298.47,5584.0,276.0909,276.1835,275.9614,276.1187,5584.0
2022-01-07 15:30:00,298.41,298.41,297.87,298.07,4998.0,276.0632,276.0632,275.5636,275.7487,4998.0
2022-01-07 15:35:00,298.07,298.48,297.97,298.32,13075.0,275.7487,276.128,275.6561,275.9799,13075.0
2022-01-07 15:40:00,298.26,298.75,298.26,298.33,5984.0,275.9244,276.3777,275.9244,275.9892,5984.0
2022-01-07 15:45:00,298.26,298.56,297.74,297.74,13927.0,275.9244,276.202,275.4434,275.4434,13927.0
2022-01-07 15:50:00,297.46,297.87,297.31,297.31,17042.0,275.1843,275.5636,275.0456,275.0456,17042.0
2022-01-07 15:55:00,297.26,297.33,296.68,296.94,53480.0,274.9993,275.0641,274.4627,274.7033,53480.0
2022-01-10 09:30:00,296.86,296.86,295.7,296.51,11541.0,274.6293,274.6293,273.5561,274.3055,11541.0
2022-01-10 09:35:00,296.4,296.98,295.75,295.75,3370.0,274.2037,274.7403,273.6024,273.6024,3370.0
2022-01-10 09:40:00,295.72,295.96,295.0,295.03,3345.0,273.5746,273.7967,272.9086,272.9363,3345.0
2022-01-10 09:45:00,294.73,294.73,292.87,292.88,4621.0,272.6588,272.6588,270.9381,270.9473,4621.0
2022-01-10 09:50:00,292.87,293.88,292.47,293.24,5620.0,270.9381,271.8724,270.568,271.2804,5620.0
2022-01-10 09:55:00,293.49,293.86,293.16,293.47,9459.0,271.5116,271.8539,271.2063,271.4931,9459.0
2022-01-10 10:00:00,293.39,293.58,292.47,292.48,9700.0,271.4191,271.5949,270.568,270.5773,9700.0
2022-01-10 10:05:00,292.47,293.18,292.08,293.13,7254.0,270.568,271.2248,270.2072,271.1786,7254.0
2022-01-10 10:10:00,292.96,293.05,291.08,291.37,7166.0,271.0213,271.1046,269.2821,269.5504,7166.0
2022-01-10 10:15:00,291.37,291.45,290.34,291.01,12644.0,269.5504,269.6244,268.5975,269.2174,12644.0
2022-01-10 10:20:00,291.11,291.32,290.81,290.99,13778.0,269.3099,269.5041,269.0323,269.1988,13778.0
2022-01-10 10:25:00,290.99,291.56,290.62,291.56,12819.0,269.1988,269.7262,268.8566,269.7262,12819.0
2022-01-10 10:30:00,291.57,291.76,291.25,291.38,2696.0,269.7354,269.9112,269.4394,269.5596,2696.0
2022-01-10 10:35:00,291.13,291.42,290.93,290.94,8623.0,269.3284,269.5966,269.1433,269.1526,8623.0
2022-01-10 10:40:00,290.98,291.06,290.43,290.43,10905.0,269.1896,269.2636,268.6808,268.6808,10905.0
2022-01-10 10:45:00,290.49,290.59,289.52,289.92,6152.0,268.7363,268.8288,267.8389,268.209,6152.0
2022-01-10 10:50:00,289.8,290.39,289.63,290.25,3309.0,268.098,268.6438,267.9407,268.5143,3309.0
2022-01-10 10:55:00,290.28,291.21,290.28,291.03,5207.0,268.542,269.4024,268.542,269.2359,5207.0
2022-01-10 11:00:00,291.07,291.36,290.99,291.14,2324.0,269.2729,269.5411,269.1988,269.3376,2324.0
2022-01-10 11:05:00,291.22,291.92,291.16,291.92,5710.0,269.4116,270.0592,269.3561,270.0592,5710.0
2022-01-10 11:10:00,291.87,292.13,291.73,291.88,2495.0,270.0129,270.2535,269.8834,270.0222,2495.0
2022-01-10 11:15:00,291.9,292.4,291.52,292.19,4818.0,270.0407,270.5033,269.6892,270.309,4818.0
2022-01-10 11:20:00,292.32,292.53,291.96,291.96,6551.0,270.4293,270.6235,270.0962,270.0962,6551.0
2022-01-10 11:25:00,292.08,292.09,291.8,291.83,4733.0,270.2072,270.2165,269.9482,269.9759,4733.0
2022-01-10 11:30:00,291.84,291.84,290.39,290.39,5532.0,269.9852,269.9852,268.6438,268.6438,5532.0
2022-01-10 11:35:00,290.37,290.66,290.17,290.24,5577.0,268.6253,268.8936,268.4403,268.505,5577.0
2022-01-10 11:40:00,290.31,290.44,290.13,290.35,9294.0,268.5698,268.69,268.4033,268.6068,9294.0
2022-01-10 11:45:00,290.0,290.07,289.8,289.99,3550.0,268.283,268.3477,268.098,268.2737,3550.0
2022-01-10 11:50:00,290.1,290.13,289.94,290.02,2814.0,268.3755,268.4033,268.2275,268.3015,2814.0
2022-01-10 11:55:00,289.8,289.9,289.46,289.82,9535.0,268.098,268.1905,267.7834,268.1165,9535.0
2022-01-10 12:00:00,289.96,290.03,289.8,289.96,5132.0,268.246,268.3107,268.098,268.246,5132.0
2022-01-10 12:05:00,289.86,290.05,289.62,289.78,4629.0,268.1535,268.3292,267.9314,268.0795,4629.0
2022-01-10 12:10:00,289.76,290.29,289.76,290.12,2854.0,268.061,268.5513,268.061,268.394,2854.0
2022-01-10 12:15:00,290.22,290.81,290.22,290.52,3610.0,268.4865,269.0323,268.4865,268.764,3610.0
2022-01-10 12:20:00,290.48,290.48,290.18,290.28,3522.0,268.727,268.727,268.4495,268.542,3522.0
2022-01-10 12:25:00,290.28,290.33,289.79,289.8,2593.0,268.542,268.5883,268.0887,268.098,2593.0
2022-01-10 12:30:00,289.87,289.92,289.62,289.66,3403.0,268.1627,268.209,267.9314,267.9684,3403.0
2022-01-10 12:35:00,289.67,289.69,289.39,289.53,4310.0,267.9777,267.9962,267.7187,267.8482,4310.0
2022-01-10 12:40:00,289.62,289.87,289.58,289.75,5560.0,267.9314,268.1627,267.8944,268.0517,5560.0
2022-01-10 12:45:00,289.73,290.12,289.5,289.5,3583.0,268.0332,268.394,267.8204,267.8204,3583.0
2022-01-10 12:50:00,289.58,290.52,289.54,290.31,3219.0,267.8944,268.764,267.8574,268.5698,3219.0
2022-01-10 12:55:00,290.12,290.33,290.03,290.23,3880.0,268.394,268.5883,268.3107,268.4958,3880.0
2022-01-10 13:00:00,290.12,290.52,290.12,290.52,2903.0,268.394,268.764,268.394,268.764,2903.0
2022-01-10 13:05:00,290.6,290.69,290.43,290.69,2051.0,268.8381,268.9213,268.6808,268.9213,2051.0
2022-01-10 13:10:00,290.9,291.01,290.71,290.82,1820.0,269.1156,269.2174,268.9398,269.0416,1820.0
2022-01-10 13:15:00,290.82,290.85,290.58,290.58,2221.0,269.0416,269.0693,268.8196,268.8196,2221.0
2022-01-10 13:20:00,290.65,290.7,290.18,290.7,3828.0,268.8843,268.9306,268.4495,268.9306,3828.0
2022-01-10 13:25:00,290.58,290.58,290.07,290.07,2858.0,268.8196,268.8196,268.3477,268.3477,2858.0
2022-01-10 13:30:00,290.05,290.05,289.41,289.64,4693.0,268.3292,268.3292,267.7372,267.9499,4693.0
2022-01-10 13:35:00,289.7,289.72,289.49,289.5,2853.0,268.0055,268.024,267.8112,267.8204,2853.0
2022-01-10 13:40:00,289.55,289.77,289.3,289.38,31354.0,267.8667,268.0702,267.6354,267.7094,31354.0
2022-01-10 13:45:00,289.46,289.85,289.39,289.47,37157.0,267.7834,268.1442,267.7187,267.7927,37157.0
2022-01-10 13:50:00,289.48,289.82,289.46,289.56,36577.0,267.8019,268.1165,267.7834,267.8759,36577.0
2022-01-10 13:55:00,289.55,289.86,288.8,289.25,14801.0,267.8667,268.1535,267.1729,267.5892,14801.0
2022-01-10 14:00:00,289.31,289.47,289.1,289.11,4678.0,267.6447,267.7927,267.4504,267.4596,4678.0
2022-01-10 14:05:00,289.0,289.0,288.35,288.39,16837.0,267.3579,267.3579,266.7565,266.7936,16837.0
2022-01-10 14:10:00,288.48,288.48,288.06,288.21,10141.0,266.8768,266.8768,266.4883,266.627,10141.0
2022-01-10 14:15:00,288.13,288.81,288.12,288.24,7798.0,266.553,267.1821,266.5438,266.6548,7798.0
2022-01-10 14:20:00,288.12,288.17,287.81,287.93,7088.0,266.5438,266.59,266.257,266.368,7088.0
2022-01-10 14:25:00,287.94,288.38,287.94,288.14,11158.0,266.3773,266.7843,266.3773,266.5623,11158.0
2022-01-10 14:30:00,288.15,288.36,287.96,288.36,16454.0,266.5715,266.7658,266.3958,266.7658,16454.0
2022-01-10 14:35:00,288.41,288.41,287.97,287.98,9599.0,266.8121,266.8121,266.405,266.4143,9599.0
2022-01-10 14:40:00,288.04,288.42,288.0,288.03,6179.0,266.4698,266.8213,266.4328,266.4605,6179.0
2022-01-10 14:45:00,288.03,288.17,287.69,287.69,5554.0,266.4605,266.59,266.146,266.146,5554.0
2022-01-10 14:50:00,287.75,287.78,287.08,287.16,5558.0,266.2015,266.2292,265.5817,265.6557,5558.0
2022-01-10 14:55:00,287.06,287.67,287.06,287.35,3292.0,265.5632,266.1275,265.5632,265.8314,3292.0
2022-01-10 15:00:00,287.42,288.33,287.42,288.23,8106.0,265.8962,266.738,265.8962,266.6455,8106.0
2022-01-10 15:05:00,288.37,288.46,287.74,288.05,9617.0,266.7751,266.8583,266.1922,266.479,9617.0
2022-01-10 15:10:00,288.15,288.68,288.03,288.03,6328.0,266.5715,267.0618,266.4605,266.4605,6328.0
2022-01-10 15:15:00,288.06,288.18,287.6,287.6,9193.0,266.4883,266.5993,266.0627,266.0627,9193.0
2022-01-10 15:20:00,287.53,287.9,287.52,287.83,4572.0,265.998,266.3402,265.9887,266.2755,4572.0
2022-01-10 15:25:00,287.84,288.16,287.81,288.0,8540.0,266.2847,266.5808,266.257,266.4328,8540.0
2022-01-10 15:30:00,287.89,288.32,287.76,288.0,13252.0,266.331,266.7288,266.2107,266.4328,13252.0
2022-01-10 15:35:00,288.0,288.2,287.56,287.58,8952.0,266.4328,266.6178,266.0257,266.0442,8952.0
2022-01-10 15:40:00,287.64,288.1,286.97,287.21,23918.0,266.0997,266.5253,265.4799,265.7019,23918.0
2022-01-10 15:45:00,287.16,288.0,287.16,287.86,16416.0,265.6557,266.4328,265.6557,266.3032,16416.0
2022-01-10 15:50:00,288.0,288.45,287.76,287.94,41933.0,266.4328,266.8491,266.2107,266.3773,41933.0
2022-01-10 15:55:00,287.91,288.24,287.7,287.98,129414.0,266.3495,266.6548,266.1552,266.4143,129414.0
2022-01-11 09:30:00,288.79,289.4,286.27,286.68,22270.0,267.1636,267.7279,264.8323,265.2116,22270.0
2022-01-11 09:35:00,286.39,286.39,285.0,285.04,5337.0,264.9433,264.9433,263.6574,263.6944,5337.0
2022-01-11 09:40:00,284.84,284.96,284.03,284.26,8556.0,263.5094,263.6204,262.7601,262.9728,8556.0
2022-01-11 09:45:00,284.0,284.0,282.08,282.2,7107.0,262.7323,262.7323,260.9561,261.0671,7107.0
2022-01-11 09:50:00,282.37,283.09,282.04,282.22,9559.0,261.2244,261.8905,260.9191,261.0856,9559.0
2022-01-11 09:55:00,282.22,283.12,281.51,282.53,11601.0,261.0856,261.9182,260.4288,261.3724,11601.0
2022-01-11 10:00:00,282.75,283.19,282.25,282.82,11171.0,261.5759,261.983,261.1134,261.6407,11171.0
2022-01-11 10:05:00,282.84,282.84,281.99,282.22,6574.0,261.6592,261.6592,260.8728,261.0856,6574.0
2022-01-11 10:10:00,282.25,282.66,281.28,281.28,8944.0,261.1134,261.4927,260.216,260.216,8944.0
2022-01-11 10:15:00,281.15,282.27,281.11,282.2,19234.0,260.0957,261.1319,260.0587,261.0671,19234.0
2022-01-11 10:20:00,281.82,283.01,281.82,282.75,13421.0,260.7156,261.8164,260.7156,261.5759,13421.0
2022-01-11 10:25:00,282.76,283.97,282.76,283.79,8072.0,261.5852,262.7046,261.5852,262.538,8072.0
2022-01-11 10:30:00,283.66,283.97,282.51,282.51,9659.0,262.4178,262.7046,261.3539,261.3539,9659.0
2022-01-11 10:35:00,282.57,283.26,282.48,283.08,14410.0,261.4094,262.0477,261.3261,261.8812,14410.0
2022-01-11 10:40:00,282.98,283.1,282.64,282.79,11790.0,261.7887,261.8997,261.4741,261.6129,11790.0
2022-01-11 10:45:00,282.68,283.36,282.67,283.06,9564.0,261.5112,262.1402,261.5019,261.8627,9564.0
2022-01-11 10:50:00,282.82,283.74,282.82,283.74,7078.0,261.6407,262.4918,261.6407,262.4918,7078.0
2022-01-11 10:55:00,283.84,284.0,283.46,283.65,13841.0,262.5843,262.7323,262.2327,262.4085,13841.0
2022-01-11 11:00:00,283.59,283.81,283.38,283.53,12009.0,262.353,262.5565,262.1587,262.2975,12009.0
2022-01-11 11:05:00,283.6,284.0,283.52,283.58,21017.0,262.3623,262.7323,262.2882,262.3438,21017.0
2022-01-11 11:10:00,283.74,283.74,283.08,283.23,6972.0,262.4918,262.4918,261.8812,262.02,6972.0
2022-01-11 11:15:00,283.45,283.68,283.16,283.62,9568.0,262.2235,262.4363,261.9552,262.3808,9568.0
2022-01-11 11:20:00,283.58,284.02,283.4,283.98,9578.0,262.3438,262.7508,262.1772,262.7138,9578.0
2022-01-11 11:25:00,284.05,284.17,283.82,283.82,4668.0,262.7786,262.8896,262.5658,262.5658,4668.0
2022-01-11 11:30:00,283.78,284.11,283.78,284.01,6568.0,262.5288,262.8341,262.5288,262.7416,6568.0
2022-01-11 11:35:00,283.93,284.1,283.77,283.78,3501.0,262.6675,262.8248,262.5195,262.5288,3501.0
2022-01-11 11:40:00,283.92,284.12,283.85,283.96,6418.0,262.6583,262.8433,262.5935,262.6953,6418.0
2022-01-11 11:45:00,284.06,284.06,282.99,283.06,3960.0,262.7878,262.7878,261.7979,261.8627,3960.0
2022-01-11 11:50:00,283.06,283.2,282.76,282.76,8838.0,261.8627,261.9922,261.5852,261.5852,8838.0
2022-01-11 11:55:00,282.66,282.69,282.35,282.4,6402.0,261.4927,261.5204,261.2059,261.2521,6402.0
2022-01-11 12:00:00,282.44,282.75,282.26,282.75,9975.0,261.2891,261.5759,261.1226,261.5759,9975.0
2022-01-11 12:05:00,282.86,283.63,282.86,283.58,5732.0,261.6777,262.39,261.6777,262.3438,5732.0
2022-01-11 12:10:00,283.58,284.18,283.54,284.12,4808.0,262.3438,262.8988,262.3068,262.8433,4808.0
2022-01-11 12:15:00,284.31,284.44,284.04,284.17,7303.0,263.0191,263.1394,262.7693,262.8896,7303.0
2022-01-11 12:20:00,284.23,284.41,284.12,284.26,5097.0,262.9451,263.1116,262.8433,262.9728,5097.0
2022-01-11 12:25:00,284.14,284.16,283.95,284.09,6250.0,262.8618,262.8803,262.686,262.8156,6250.0
2022-01-11 12:30:00,284.14,284.7,284.08,284.39,5800.0,262.8618,263.3799,262.8063,263.0931,5800.0
2022-01-11 12:35:00,284.35,284.66,284.12,284.6,7046.0,263.0561,263.3429,262.8433,263.2874,7046.0
2022-01-11 12:40:00,284.79,284.91,284.33,284.33,5739.0,263.4631,263.5742,263.0376,263.0376,5739.0
2022-01-11 12:45:00,284.29,284.44,284.19,284.27,3567.0,263.0006,263.1394,262.9081,262.9821,3567.0
2022-01-11 12:50:00,284.32,284.56,284.32,284.5,5132.0,263.0283,263.2504,263.0283,263.1949,5132.0
2022-01-11 12:55:00,284.44,284.64,284.41,284.6,2726.0,263.1394,263.3244,263.1116,263.2874,2726.0
2022-01-11 13:00:00,284.51,285.12,284.42,285.12,6252.0,263.2041,263.7684,263.1209,263.7684,6252.0
2022-01-11 13:05:00,285.14,285.14,284.78,284.83,3099.0,263.7869,263.7869,263.4539,263.5001,3099.0
2022-01-11 13:10:00,284.89,285.05,284.89,285.05,901.0,263.5557,263.7037,263.5557,263.7037,901.0
2022-01-11 13:15:00,285.07,285.22,285.05,285.08,7998.0,263.7222,263.8609,263.7037,263.7314,7998.0
2022-01-11 13:20:00,285.05,285.09,284.89,285.07,12229.0,263.7037,263.7407,263.5557,263.7222,12229.0
2022-01-11 13:25:00,285.09,285.09,284.84,284.89,4444.0,263.7407,263.7407,263.5094,263.5557,4444.0
2022-01-11 13:30:00,285.0,285.07,284.9,284.96,4571.0,263.6574,263.7222,263.5649,263.6204,4571.0
2022-01-11 13:35:00,285.0,285.28,284.99,285.25,5595.0,263.6574,263.9165,263.6482,263.8887,5595.0
2022-01-11 13:40:00,285.13,285.13,284.88,284.88,3703.0,263.7777,263.7777,263.5464,263.5464,3703.0
2022-01-11 13:45:00,284.88,285.25,284.86,285.1,2821.0,263.5464,263.8887,263.5279,263.7499,2821.0
2022-01-11 13:50:00,285.13,285.21,285.12,285.21,2221.0,263.7777,263.8517,263.7684,263.8517,2221.0
2022-01-11 13:55:00,285.23,285.27,285.11,285.13,4131.0,263.8702,263.9072,263.7592,263.7777,4131.0
2022-01-11 14:00:00,285.08,285.16,284.94,284.94,5507.0,263.7314,263.8054,263.6019,263.6019,5507.0
2022-01-11 14:05:00,284.92,285.01,284.78,284.79,3929.0,263.5834,263.6667,263.4539,263.4631,3929.0
2022-01-11 14:10:00,284.9,285.14,284.9,284.94,2141.0,263.5649,263.7869,263.5649,263.6019,2141.0
2022-01-11 14:15:00,285.0,285.3,284.98,285.21,4710.0,263.6574,263.935,263.6389,263.8517,4710.0
2022-01-11 14:20:00,285.18,285.35,285.13,285.35,3858.0,263.8239,263.9812,263.7777,263.9812,3858.0
2022-01-11 14:25:00,285.44,286.08,285.44,285.95,5499.0,264.0645,264.6565,264.0645,264.5363,5499.0
2022-01-11 14:30:00,285.95,285.95,285.46,285.68,8012.0,264.5363,264.5363,264.083,264.2865,8012.0
2022-01-11 14:35:00,285.59,285.68,285.58,285.68,4509.0,264.2032,264.2865,264.194,264.2865,4509.0
2022-01-11 14:40:00,285.67,285.67,285.38,285.38,8014.0,264.2772,264.2772,264.009,264.009,8014.0
2022-01-11 14:45:00,285.39,285.4,285.23,285.33,5011.0,264.0182,264.0275,263.8702,263.9627,5011.0
2022-01-11 14:50:00,285.28,285.34,285.04,285.18,13724.0,263.9165,263.972,263.6944,263.8239,13724.0
2022-01-11 14:55:00,285.17,285.48,285.11,285.38,9573.0,263.8147,264.1015,263.7592,264.009,9573.0
2022-01-11 15:00:00,285.46,285.69,285.42,285.63,9992.0,264.083,264.2957,264.046,264.2402,9992.0
2022-01-11 15:05:00,285.67,286.1,285.55,286.05,6974.0,264.2772,264.675,264.1662,264.6288,6974.0
2022-01-11 15:10:00,286.11,286.11,285.72,285.98,16954.0,264.6843,264.6843,264.3235,264.564,16954.0
2022-01-11 15:15:00,285.99,286.47,285.92,286.47,7636.0,264.5733,265.0173,264.5085,265.0173,7636.0
2022-01-11 15:20:00,286.34,286.6,286.33,286.46,5989.0,264.8971,265.1376,264.8878,265.0081,5989.0
2022-01-11 15:25:00,286.49,286.52,286.3,286.38,6851.0,265.0358,265.0636,264.8601,264.9341,6851.0
2022-01-11 15:30:00,286.28,286.4,286.12,286.19,12100.0,264.8416,264.9526,264.6935,264.7583,12100.0
2022-01-11 15:35:00,286.25,286.45,285.88,286.0,22943.0,264.8138,264.9988,264.4715,264.5825,22943.0
2022-01-11 15:40:00,286.03,286.33,285.97,286.15,9929.0,264.6103,264.8878,264.5548,264.7213,9929.0
2022-01-11 15:45:00,286.12,286.12,285.95,286.03,11563.0,264.6935,264.6935,264.5363,264.6103,11563.0
2022-01-11 15:50:00,286.12,286.12,285.72,286.05,23626.0,264.6935,264.6935,264.3235,264.6288,23626.0
2022-01-11 15:55:00,286.08,286.42,286.03,286.24,96475.0,264.6565,264.9711,264.6103,264.8046,96475.0
2022-01-12 09:30:00,287.16,289.57,287.16,288.0,14800.0,265.6557,267.8852,265.6557,266.4328,14800.0
2022-01-12 09:35:00,288.0,288.58,287.28,288.18,12138.0,266.4328,266.9693,265.7667,266.5993,12138.0
2022-01-12 09:40:00,287.49,288.43,287.13,288.19,3438.0,265.961,266.8306,265.6279,266.6085,3438.0
2022-01-12 09:45:00,288.65,288.65,288.1,288.17,10060.0,267.0341,267.0341,266.5253,266.59,10060.0
2022-01-12 09:50:00,288.27,288.47,287.25,287.4,12096.0,266.6825,266.8676,265.7389,265.8777,12096.0
2022-01-12 09:55:00,287.42,288.0,287.17,287.91,4077.0,265.8962,266.4328,265.6649,266.3495,4077.0
2022-01-12 10:00:00,288.0,288.47,287.82,288.08,14296.0,266.4328,266.8676,266.2662,266.5068,14296.0
2022-01-12 10:05:00,288.08,288.43,287.72,288.18,4657.0,266.5068,266.8306,266.1737,266.5993,4657.0
2022-01-12 10:10:00,288.38,288.39,287.81,287.81,15842.0,266.7843,266.7936,266.257,266.257,15842.0
2022-01-12 10:15:00,287.94,289.17,287.94,288.72,12443.0,266.3773,267.5151,266.3773,267.0988,12443.0
2022-01-12 10:20:00,288.96,288.96,288.5,288.58,4147.0,267.3209,267.3209,266.8953,266.9693,4147.0
2022-01-12 10:25:00,288.58,288.58,288.12,288.45,2544.0,266.9693,266.9693,266.5438,266.8491,2544.0
2022-01-12 10:30:00,288.58,288.85,288.41,288.85,4252.0,266.9693,267.2191,266.8121,267.2191,4252.0
2022-01-12 10:35:00,289.24,289.68,288.77,288.77,16146.0,267.5799,267.987,267.1451,267.1451,16146.0
2022-01-12 10:40:00,288.65,288.73,287.94,288.15,5913.0,267.0341,267.1081,266.3773,266.5715,5913.0
2022-01-12 10:45:00,288.46,288.62,288.39,288.54,3452.0,266.8583,267.0063,266.7936,266.9323,3452.0
2022-01-12 10:50:00,288.54,288.6,288.32,288.5,6185.0,266.9323,266.9878,266.7288,266.8953,6185.0
2022-01-12 10:55:00,288.5,288.78,288.4,288.42,4889.0,266.8953,267.1543,266.8028,266.8213,4889.0
2022-01-12 11:00:00,288.5,288.83,288.5,288.52,6880.0,266.8953,267.2006,266.8953,266.9138,6880.0
2022-01-12 11:05:00,288.5,288.52,287.87,288.2,3683.0,266.8953,266.9138,266.3125,266.6178,3683.0
2022-01-12 11:10:00,288.57,288.72,288.25,288.25,3723.0,266.9601,267.0988,266.664,266.664,3723.0
2022-01-12 11:15:00,288.33,288.34,287.96,288.13,2036.0,266.738,266.7473,266.3958,266.553,2036.0
2022-01-12 11:20:00,288.19,288.38,288.03,288.38,1480.0,266.6085,266.7843,266.4605,266.7843,1480.0
2022-01-12 11:25:00,288.78,288.78,288.4,288.56,4280.0,267.1543,267.1543,266.8028,266.9508,4280.0
2022-01-12 11:30:00,288.43,288.57,288.16,288.41,9897.0,266.8306,266.9601,266.5808,266.8121,9897.0
2022-01-12 11:35:00,288.41,288.88,288.35,288.88,8027.0,266.8121,267.2469,266.7565,267.2469,8027.0
2022-01-12 11:40:00,288.6,288.68,288.15,288.35,10304.0,266.9878,267.0618,266.5715,266.7565,10304.0
2022-01-12 11:45:00,288.37,288.47,288.11,288.15,2232.0,266.7751,266.8676,266.5345,266.5715,2232.0
2022-01-12 11:50:00,288.32,288.44,288.27,288.28,2798.0,266.7288,266.8398,266.6825,266.6918,2798.0
2022-01-12 11:55:00,288.16,288.29,288.0,288.0,6064.0,266.5808,266.701,266.4328,266.4328,6064.0
2022-01-12 12:00:00,287.96,288.05,287.73,287.73,1103.0,266.3958,266.479,266.183,266.183,1103.0
2022-01-12 12:05:00,287.7,288.1,287.6,288.1,2097.0,266.1552,266.5253,266.0627,266.5253,2097.0
2022-01-12 12:10:00,288.06,288.1,287.95,287.98,3588.0,266.4883,266.5253,266.3865,266.4143,3588.0
2022-01-12 12:15:00,287.98,288.14,287.86,288.08,3336.0,266.4143,266.5623,266.3032,266.5068,3336.0
2022-01-12 12:20:00,288.02,288.26,287.94,288.13,2589.0,266.4513,266.6733,266.3773,266.553,2589.0
2022-01-12 12:25:00,288.04,288.21,287.91,288.03,3867.0,266.4698,266.627,266.3495,266.4605,3867.0
2022-01-12 12:30:00,288.08,288.23,287.97,288.06,1715.0,266.5068,266.6455,266.405,266.4883,1715.0
2022-01-12 12:35:00,288.04,288.15,287.58,287.58,2702.0,266.4698,266.5715,266.0442,266.0442,2702.0
2022-01-12 12:40:00,287.73,287.79,287.57,287.78,2799.0,266.183,266.2385,266.035,266.2292,2799.0
2022-01-12 12:45:00,287.93,288.11,287.79,288.11,2843.0,266.368,266.5345,266.2385,266.5345,2843.0
2022-01-12 12:50:00,288.13,288.31,287.96,288.06,3546.0,266.553,266.7195,266.3958,266.4883,3546.0
2022-01-12 12:55:00,288.16,288.22,288.01,288.02,2131.0,266.5808,266.6363,266.442,266.4513,2131.0
2022-01-12 13:00:00,288.1,288.13,288.1,288.12,3051.0,266.5253,266.553,266.5253,266.5438,3051.0
2022-01-12 13:05:00,288.13,288.21,287.94,288.12,4112.0,266.553,266.627,266.3773,266.5438,4112.0
2022-01-12 13:10:00,288.11,288.19,287.82,288.1,3682.0,266.5345,266.6085,266.2662,266.5253,3682.0
2022-01-12 13:15:00,288.01,288.09,287.92,288.05,1162.0,266.442,266.516,266.3588,266.479,1162.0
2022-01-12 13:20:00,288.02,288.15,287.93,288.15,1025.0,266.4513,266.5715,266.368,266.5715,1025.0
2022-01-12 13:25:00,288.06,288.45,288.05,288.19,3952.0,266.4883,266.8491,266.479,266.6085,3952.0
2022-01-12 13:30:00,288.19,288.31,288.09,288.31,1101.0,266.6085,266.7195,266.516,266.7195,1101.0
2022-01-12 13:35:00,288.25,288.26,288.01,288.01,6331.0,266.664,266.6733,266.442,266.442,6331.0
2022-01-12 13:40:00,288.05,288.16,288.01,288.11,5839.0,266.479,266.5808,266.442,266.5345,5839.0
2022-01-12 13:45:00,288.12,288.19,288.1,288.11,9431.0,266.5438,266.6085,266.5253,266.5345,9431.0
2022-01-12 13:50:00,287.97,288.15,287.91,288.13,2856.0,266.405,266.5715,266.3495,266.553,2856.0
2022-01-12 13:55:00,288.16,288.2,288.03,288.11,3121.0,266.5808,266.6178,266.4605,266.5345,3121.0
2022-01-12 14:00:00,288.13,288.14,287.8,288.06,3617.0,266.553,266.5623,266.2477,266.4883,3617.0
2022-01-12 14:05:00,288.0,288.32,287.99,288.12,4106.0,266.4328,266.7288,266.4235,266.5438,4106.0
2022-01-12 14:10:00,288.2,288.68,288.2,288.43,4413.0,266.6178,267.0618,266.6178,266.8306,4413.0
2022-01-12 14:15:00,288.42,288.57,288.4,288.51,3985.0,266.8213,266.9601,266.8028,266.9046,3985.0
2022-01-12 14:20:00,288.4,288.51,288.25,288.42,3851.0,266.8028,266.9046,266.664,266.8213,3851.0
2022-01-12 14:25:00,288.4,288.68,288.4,288.5,3815.0,266.8028,267.0618,266.8028,266.8953,3815.0
2022-01-12 14:30:00,288.59,288.59,288.42,288.48,7527.0,266.9786,266.9786,266.8213,266.8768,7527.0
2022-01-12 14:35:00,288.48,288.5,288.38,288.43,4796.0,266.8768,266.8953,266.7843,266.8306,4796.0
2022-01-12 14:40:00,288.4,288.44,288.16,288.19,6644.0,266.8028,266.8398,266.5808,266.6085,6644.0
2022-01-12 14:45:00,288.19,288.26,288.09,288.14,4725.0,266.6085,266.6733,266.516,266.5623,4725.0
2022-01-12 14:50:00,288.15,288.27,288.03,288.1,8827.0,266.5715,266.6825,266.4605,266.5253,8827.0
2022-01-12 14:55:00,288.12,288.14,287.99,288.11,4463.0,266.5438,266.5623,266.4235,266.5345,4463.0
2022-01-12 15:00:00,288.12,288.14,287.89,287.92,4908.0,266.5438,266.5623,266.331,266.3588,4908.0
2022-01-12 15:05:00,287.85,287.96,287.76,287.76,1897.0,266.294,266.3958,266.2107,266.2107,1897.0
2022-01-12 15:10:00,287.67,288.03,287.67,288.01,2687.0,266.1275,266.4605,266.1275,266.442,2687.0
2022-01-12 15:15:00,288.03,288.11,287.8,287.86,4351.0,266.4605,266.5345,266.2477,266.3032,4351.0
2022-01-12 15:20:00,287.98,288.26,287.97,288.24,2279.0,266.4143,266.6733,266.405,266.6548,2279.0
2022-01-12 15:25:00,288.23,288.5,288.16,288.17,9670.0,266.6455,266.8953,266.5808,266.59,9670.0
2022-01-12 15:30:00,288.07,288.24,287.88,287.88,5724.0,266.4975,266.6548,266.3217,266.3217,5724.0
2022-01-12 15:35:00,287.94,288.23,287.91,287.91,7270.0,266.3773,266.6455,266.3495,266.3495,7270.0
2022-01-12 15:40:00,287.99,288.05,287.91,287.98,8123.0,266.4235,266.479,266.3495,266.4143,8123.0
2022-01-12 15:45:00,288.0,288.11,287.91,288.0,14163.0,266.4328,266.5345,266.3495,266.4328,14163.0
2022-01-12 15:50:00,288.06,288.45,287.95,287.99,38894.0,266.4883,266.8491,266.3865,266.4235,38894.0
2022-01-12 15:55:00,288.0,288.29,287.91,288.01,88616.0,266.4328,266.701,266.3495,266.442,88616.0
2022-01-13 09:30:00,288.7,289.22,288.19,289.22,9483.0,267.0803,267.5614,266.6085,267.5614,9483.0
2022-01-13 09:35:00,289.55,290.84,289.24,290.84,2727.0,267.8667,269.0601,267.5799,269.0601,2727.0
2022-01-13 09:40:00,290.84,290.95,289.73,290.33,2196.0,269.0601,269.1618,268.0332,268.5883,2196.0
2022-01-13 09:45:00,290.36,290.59,290.07,290.32,3248.0,268.616,268.8288,268.3477,268.579,3248.0
2022-01-13 09:50:00,290.32,290.42,289.41,290.31,2238.0,268.579,268.6715,267.7372,268.5698,2238.0
2022-01-13 09:55:00,290.12,290.45,289.57,290.13,7321.0,268.394,268.6993,267.8852,268.4033,7321.0
2022-01-13 10:00:00,290.12,290.42,289.87,290.19,3324.0,268.394,268.6715,268.1627,268.4588,3324.0
2022-01-13 10:05:00,289.9,290.27,289.84,290.12,2656.0,268.1905,268.5328,268.135,268.394,2656.0
2022-01-13 10:10:00,290.08,290.08,289.83,289.9,3844.0,268.357,268.357,268.1257,268.1905,3844.0
2022-01-13 10:15:00,289.86,290.29,289.85,290.05,6580.0,268.1535,268.5513,268.1442,268.3292,6580.0
2022-01-13 10:20:00,290.05,290.52,289.95,290.32,8905.0,268.3292,268.764,268.2367,268.579,8905.0
2022-01-13 10:25:00,290.11,290.73,290.05,290.41,11045.0,268.3847,268.9583,268.3292,268.6623,11045.0
2022-01-13 10:30:00,290.4,291.05,290.36,290.92,10804.0,268.653,269.2544,268.616,269.1341,10804.0
2022-01-13 10:35:00,290.92,290.92,290.62,290.7,5576.0,269.1341,269.1341,268.8566,268.9306,5576.0
2022-01-13 10:40:00,290.82,291.55,290.82,291.18,7641.0,269.0416,269.7169,269.0416,269.3746,7641.0
2022-01-13 10:45:00,291.18,291.35,291.01,291.1,10209.0,269.3746,269.5319,269.2174,269.3006,10209.0
2022-01-13 10:50:00,291.01,291.02,290.46,290.46,7412.0,269.2174,269.2266,268.7085,268.7085,7412.0
2022-01-13 10:55:00,290.49,290.51,290.21,290.38,4804.0,268.7363,268.7548,268.4773,268.6345,4804.0
2022-01-13 11:00:00,290.5,290.86,290.49,290.64,8401.0,268.7455,269.0786,268.7363,268.8751,8401.0
2022-01-13 11:05:00,290.68,290.87,290.45,290.56,8156.0,268.9121,269.0878,268.6993,268.8011,8156.0
2022-01-13 11:10:00,290.6,290.6,290.03,290.28,6662.0,268.8381,268.8381,268.3107,268.542,6662.0
2022-01-13 11:15:00,290.46,290.54,290.2,290.2,8705.0,268.7085,268.7825,268.468,268.468,8705.0
2022-01-13 11:20:00,290.2,290.42,290.15,290.36,26477.0,268.468,268.6715,268.4218,268.616,26477.0
2022-01-13 11:25:00,290.23,290.65,290.11,290.36,18083.0,268.4958,268.8843,268.3847,268.616,18083.0
2022-01-13 11:30:00,290.36,290.4,290.18,290.22,10102.0,268.616,268.653,268.4495,268.4865,10102.0
2022-01-13 11:35:00,290.21,290.75,290.21,290.47,6832.0,268.4773,268.9768,268.4773,268.7178,6832.0
2022-01-13 11:40:00,290.47,290.73,290.33,290.62,4513.0,268.7178,268.9583,268.5883,268.8566,4513.0
2022-01-13 11:45:00,290.62,290.69,290.33,290.37,4413.0,268.8566,268.9213,268.5883,268.6253,4413.0
2022-01-13 11:50:00,290.37,290.57,290.12,290.35,11342.0,268.6253,268.8103,268.394,268.6068,11342.0
2022-01-13 11:55:00,290.36,290.54,290.18,290.21,9403.0,268.616,268.7825,268.4495,268.4773,9403.0
2022-01-13 12:00:00,290.25,290.48,290.01,290.14,5756.0,268.5143,268.727,268.2922,268.4125,5756.0
2022-01-13 12:05:00,290.19,290.36,290.01,290.01,7076.0,268.4588,268.616,268.2922,268.2922,7076.0
2022-01-13 12:10:00,290.01,290.22,289.65,289.66,3719.0,268.2922,268.4865,267.9592,267.9684,3719.0
2022-01-13 12:15:00,289.76,289.78,288.8,289.18,9469.0,268.061,268.0795,267.1729,267.5244,9469.0
2022-01-13 12:20:00,289.06,289.3,288.7,289.3,5289.0,267.4134,267.6354,267.0803,267.6354,5289.0
2022-01-13 12:25:00,289.43,289.63,289.29,289.45,1970.0,267.7557,267.9407,267.6262,267.7742,1970.0
2022-01-13 12:30:00,289.44,290.03,289.37,289.94,2441.0,267.7649,268.3107,267.7002,268.2275,2441.0
2022-01-13 12:35:00,290.09,290.26,289.95,290.18,3346.0,268.3662,268.5235,268.2367,268.4495,3346.0
2022-01-13 12:40:00,290.13,290.14,289.96,290.05,2708.0,268.4033,268.4125,268.246,268.3292,2708.0
2022-01-13 12:45:00,290.05,290.05,289.6,289.78,2086.0,268.3292,268.3292,267.9129,268.0795,2086.0
2022-01-13 12:50:00,289.5,289.8,289.22,289.3,2929.0,267.8204,268.098,267.5614,267.6354,2929.0
2022-01-13 12:55:00,289.62,289.62,289.46,289.62,1216.0,267.9314,267.9314,267.7834,267.9314,1216.0
2022-01-13 13:00:00,289.45,289.77,289.41,289.77,2200.0,267.7742,268.0702,267.7372,268.0702,2200.0
2022-01-13 13:05:00,289.76,289.87,289.57,289.87,2715.0,268.061,268.1627,267.8852,268.1627,2715.0
2022-01-13 13:10:00,289.87,289.9,289.69,289.9,2570.0,268.1627,268.1905,267.9962,268.1905,2570.0
2022-01-13 13:15:00,289.95,290.17,289.95,290.05,5266.0,268.2367,268.4403,268.2367,268.3292,5266.0
2022-01-13 13:20:00,290.04,290.1,289.93,290.02,6419.0,268.32,268.3755,268.2182,268.3015,6419.0
2022-01-13 13:25:00,290.05,290.1,289.91,290.0,3263.0,268.3292,268.3755,268.1997,268.283,3263.0
2022-01-13 13:30:00,290.0,290.1,289.88,290.1,2145.0,268.283,268.3755,268.172,268.3755,2145.0
2022-01-13 13:35:00,290.07,290.14,289.86,290.05,3604.0,268.3477,268.4125,268.1535,268.3292,3604.0
2022-01-13 13:40:00,289.91,289.91,289.61,289.73,6183.0,268.1997,268.1997,267.9222,268.0332,6183.0
2022-01-13 13:45:00,289.86,290.12,289.62,289.9,10463.0,268.1535,268.394,267.9314,268.1905,10463.0
2022-01-13 13:50:00,290.01,290.12,289.93,290.05,5727.0,268.2922,268.394,268.2182,268.3292,5727.0
2022-01-13 13:55:00,290.05,290.13,289.84,290.01,5921.0,268.3292,268.4033,268.135,268.2922,5921.0
2022-01-13 14:00:00,289.92,290.14,289.8,290.05,6701.0,268.209,268.4125,268.098,268.3292,6701.0
2022-01-13 14:05:00,290.01,290.08,289.86,289.87,5565.0,268.2922,268.357,268.1535,268.1627,5565.0
2022-01-13 14:10:00,289.87,289.87,289.7,289.8,1100.0,268.1627,268.1627,268.0055,268.098,1100.0
2022-01-13 14:15:00,289.82,289.82,289.6,289.79,2070.0,268.1165,268.1165,267.9129,268.0887,2070.0
2022-01-13 14:20:00,289.69,289.79,289.6,289.67,6602.0,267.9962,268.0887,267.9129,267.9777,6602.0
2022-01-13 14:25:00,289.61,289.67,289.55,289.55,3292.0,267.9222,267.9777,267.8667,267.8667,3292.0
2022-01-13 14:30:00,289.58,289.67,289.31,289.56,4450.0,267.8944,267.9777,267.6447,267.8759,4450.0
2022-01-13 14:35:00,289.44,289.59,289.34,289.34,1963.0,267.7649,267.9037,267.6724,267.6724,1963.0
2022-01-13 14:40:00,289.38,289.71,289.37,289.55,6142.0,267.7094,268.0147,267.7002,267.8667,6142.0
2022-01-13 14:45:00,289.6,289.72,289.22,289.47,18797.0,267.9129,268.024,267.5614,267.7927,18797.0
2022-01-13 14:50:00,289.31,289.65,289.29,289.62,6473.0,267.6447,267.9592,267.6262,267.9314,6473.0
2022-01-13 14:55:00,289.52,290.12,289.49,290.09,16343.0,267.8389,268.394,267.8112,268.3662,16343.0
2022-01-13 15:00:00,290.03,290.03,289.61,289.64,5653.0,268.3107,268.3107,267.9222,267.9499,5653.0
2022-01-13 15:05:00,289.74,289.77,289.64,289.75,1945.0,268.0425,268.0702,267.9499,268.0517,1945.0
2022-01-13 15:10:00,289.74,289.83,289.53,289.77,6573.0,268.0425,268.1257,267.8482,268.0702,6573.0
2022-01-13 15:15:00,289.86,289.86,289.61,289.73,11788.0,268.1535,268.1535,267.9222,268.0332,11788.0
2022-01-13 15:20:00,289.73,290.07,289.62,289.98,6136.0,268.0332,268.3477,267.9314,268.2645,6136.0
2022-01-13 15:25:00,289.98,290.51,289.98,290.19,4912.0,268.2645,268.7548,268.2645,268.4588,4912.0
2022-01-13 15:30:00,290.18,290.31,290.06,290.3,12238.0,268.4495,268.5698,268.3385,268.5605,12238.0
2022-01-13 15:35:00,290.19,290.33,289.84,289.91,8935.0,268.4588,268.5883,268.135,268.1997,8935.0
2022-01-13 15:40:00,289.84,290.12,289.79,289.85,9951.0,268.135,268.394,268.0887,268.1442,9951.0
2022-01-13 15:45:00,289.82,289.84,289.35,289.35,14249.0,268.1165,268.135,267.6817,267.6817,14249.0
2022-01-13 15:50:00,289.15,289.63,288.97,289.53,19131.0,267.4966,267.9407,267.3301,267.8482,19131.0
2022-01-13 15:55:00,289.58,290.14,289.2,290.06,85432.0,267.8944,268.4125,267.5429,268.3385,85432.0
2022-01-14 09:30:00,288.05,288.54,286.7,287.4,13642.0,266.479,266.9323,265.2301,265.8777,13642.0
2022-01-14 09:35:00,288.05,289.06,287.85,289.06,2464.0,266.479,267.4134,266.294,267.4134,2464.0
2022-01-14 09:40:00,289.05,289.44,288.11,288.11,3170.0,267.4041,267.7649,266.5345,266.5345,3170.0
2022-01-14 09:45:00,288.11,288.76,287.69,288.27,5228.0,266.5345,267.1358,266.146,266.6825,5228.0
2022-01-14 09:50:00,288.82,289.2,288.73,288.93,3222.0,267.1914,267.5429,267.1081,267.2931,3222.0
2022-01-14 09:55:00,289.11,289.63,288.85,289.63,3307.0,267.4596,267.9407,267.2191,267.9407,3307.0
2022-01-14 10:00:00,290.0,290.11,289.17,289.55,4948.0,268.283,268.3847,267.5151,267.8667,4948.0
2022-01-14 10:05:00,289.74,290.31,289.69,290.1,6212.0,268.0425,268.5698,267.9962,268.3755,6212.0
2022-01-14 10:10:00,290.1,290.31,289.65,289.75,3230.0,268.3755,268.5698,267.9592,268.0517,3230.0
2022-01-14 10:15:00,289.42,289.52,288.74,289.05,2873.0,267.7464,267.8389,267.1173,267.4041,2873.0
2022-01-14 10:20:00,289.05,289.28,288.18,288.18,2140.0,267.4041,267.6169,266.5993,266.5993,2140.0
2022-01-14 10:25:00,288.02,288.24,287.68,288.19,3804.0,266.4513,266.6548,266.1367,266.6085,3804.0
2022-01-14 10:30:00,288.12,288.41,287.91,288.41,4159.0,266.5438,266.8121,266.3495,266.8121,4159.0
2022-01-14 10:35:00,288.71,288.71,288.24,288.53,6506.0,267.0896,267.0896,266.6548,266.9231,6506.0
2022-01-14 10:40:00,288.53,288.53,287.99,288.22,3895.0,266.9231,266.9231,266.4235,266.6363,3895.0
2022-01-14 10:45:00,288.25,288.36,287.41,287.91,5688.0,266.664,266.7658,265.8869,266.3495,5688.0
2022-01-14 10:50:00,287.84,287.93,287.38,287.66,3539.0,266.2847,266.368,265.8592,266.1182,3539.0
2022-01-14 10:55:00,287.63,288.17,287.63,288.17,3227.0,266.0905,266.59,266.0905,266.59,3227.0
2022-01-14 11:00:00,288.42,288.7,287.97,288.3,3227.0,266.8213,267.0803,266.405,266.7103,3227.0
2022-01-14 11:05:00,288.21,288.62,287.96,288.55,5454.0,266.627,267.0063,266.3958,266.9416,5454.0
2022-01-14 11:10:00,288.55,288.92,288.45,288.65,8219.0,266.9416,267.2839,266.8491,267.0341,8219.0
2022-01-14 11:15:00,288.75,288.78,288.44,288.45,2900.0,267.1266,267.1543,266.8398,266.8491,2900.0
2022-01-14 11:20:00,288.74,289.03,288.57,288.87,4504.0,267.1173,267.3856,266.9601,267.2376,4504.0
2022-01-14 11:25:00,288.96,288.97,288.27,288.33,3060.0,267.3209,267.3301,266.6825,266.738,3060.0
2022-01-14 11:30:00,288.4,288.4,287.83,287.83,2649.0,266.8028,266.8028,266.2755,266.2755,2649.0
2022-01-14 11:35:00,287.94,288.19,287.94,288.18,3515.0,266.3773,266.6085,266.3773,266.5993,3515.0
2022-01-14 11:40:00,288.06,288.92,288.05,288.91,3169.0,266.4883,267.2839,266.479,267.2746,3169.0
2022-01-14 11:45:00,288.77,289.47,288.7,289.39,3650.0,267.1451,267.7927,267.0803,267.7187,3650.0
2022-01-14 11:50:00,289.57,289.85,289.39,289.39,3737.0,267.8852,268.1442,267.7187,267.7187,3737.0
2022-01-14 11:55:00,289.49,289.8,289.36,289.79,9899.0,267.8112,268.098,267.6909,268.0887,9899.0
2022-01-14 12:00:00,289.54,289.73,289.47,289.48,2375.0,267.8574,268.0332,267.7927,267.8019,2375.0
2022-01-14 12:05:00,289.63,289.7,289.37,289.48,3247.0,267.9407,268.0055,267.7002,267.8019,3247.0
2022-01-14 12:10:00,289.37,289.54,289.19,289.26,2710.0,267.7002,267.8574,267.5336,267.5984,2710.0
2022-01-14 12:15:00,289.31,289.44,289.23,289.32,2274.0,267.6447,267.7649,267.5706,267.6539,2274.0
2022-01-14 12:20:00,289.23,289.26,288.93,288.95,3462.0,267.5706,267.5984,267.2931,267.3116,3462.0
2022-01-14 12:25:00,288.91,289.17,288.83,289.05,4113.0,267.2746,267.5151,267.2006,267.4041,4113.0
2022-01-14 12:30:00,289.05,289.26,288.89,289.26,2465.0,267.4041,267.5984,267.2561,267.5984,2465.0
2022-01-14 12:35:00,289.36,289.58,289.28,289.43,2248.0,267.6909,267.8944,267.6169,267.7557,2248.0
2022-01-14 12:40:00,289.32,289.32,289.02,289.28,2061.0,267.6539,267.6539,267.3764,267.6169,2061.0
2022-01-14 12:45:00,289.23,289.32,288.46,288.47,2617.0,267.5706,267.6539,266.8583,266.8676,2617.0
2022-01-14 12:50:00,288.48,288.55,288.06,288.17,3744.0,266.8768,266.9416,266.4883,266.59,3744.0
2022-01-14 12:55:00,288.17,288.17,287.84,287.99,3241.0,266.59,266.59,266.2847,266.4235,3241.0
2022-01-14 13:00:00,287.89,288.21,287.81,288.1,8220.0,266.331,266.627,266.257,266.5253,8220.0
2022-01-14 13:05:00,288.19,288.46,288.13,288.14,2173.0,266.6085,266.8583,266.553,266.5623,2173.0
2022-01-14 13:10:00,288.04,288.43,287.99,288.42,2299.0,266.4698,266.8306,266.4235,266.8213,2299.0
2022-01-14 13:15:00,288.35,288.67,288.3,288.33,2800.0,266.7565,267.0526,266.7103,266.738,2800.0
2022-01-14 13:20:00,287.96,288.07,287.67,287.83,3807.0,266.3958,266.4975,266.1275,266.2755,3807.0
2022-01-14 13:25:00,287.83,288.08,287.83,287.94,5320.0,266.2755,266.5068,266.2755,266.3773,5320.0
2022-01-14 13:30:00,287.92,288.06,287.52,287.53,4418.0,266.3588,266.4883,265.9887,265.998,4418.0
2022-01-14 13:35:00,287.62,287.75,287.43,287.5,3315.0,266.0812,266.2015,265.9054,265.9702,3315.0
2022-01-14 13:40:00,287.55,287.75,287.41,287.66,3387.0,266.0165,266.2015,265.8869,266.1182,3387.0
2022-01-14 13:45:00,287.69,287.74,287.37,287.61,5725.0,266.146,266.1922,265.8499,266.072,5725.0
2022-01-14 13:50:00,287.57,287.75,287.57,287.69,3082.0,266.035,266.2015,266.035,266.146,3082.0
2022-01-14 13:55:00,287.79,287.99,287.54,287.74,8944.0,266.2385,266.4235,266.0072,266.1922,8944.0
2022-01-14 14:00:00,287.77,288.07,287.68,287.69,5875.0,266.22,266.4975,266.1367,266.146,5875.0
2022-01-14 14:05:00,287.7,287.8,287.51,287.61,4498.0,266.1552,266.2477,265.9795,266.072,4498.0
2022-01-14 14:10:00,287.58,287.59,287.45,287.45,1804.0,266.0442,266.0535,265.9239,265.9239,1804.0
2022-01-14 14:15:00,287.37,287.72,287.36,287.72,4979.0,265.8499,266.1737,265.8407,266.1737,4979.0
2022-01-14 14:20:00,287.75,287.84,287.66,287.84,2249.0,266.2015,266.2847,266.1182,266.2847,2249.0
2022-01-14 14:25:00,287.91,287.94,287.5,287.58,4321.0,266.3495,266.3773,265.9702,266.0442,4321.0
2022-01-14 14:30:00,287.64,287.87,287.45,287.81,8391.0,266.0997,266.3125,265.9239,266.257,8391.0
2022-01-14 14:35:00,287.75,287.97,287.66,287.92,8458.0,266.2015,266.405,266.1182,266.3588,8458.0
2022-01-14 14:40:00,287.92,288.03,287.52,287.55,6413.0,266.3588,266.4605,265.9887,266.0165,6413.0
2022-01-14 14:45:00,287.59,287.84,287.43,287.43,4026.0,266.0535,266.2847,265.9054,265.9054,4026.0
2022-01-14 14:50:00,287.44,287.61,287.33,287.34,6860.0,265.9147,266.072,265.8129,265.8222,6860.0
2022-01-14 14:55:00,287.32,287.37,287.04,287.14,5680.0,265.8037,265.8499,265.5447,265.6372,5680.0
2022-01-14 15:00:00,287.0,287.11,286.81,286.91,7801.0,265.5076,265.6094,265.3319,265.4244,7801.0
2022-01-14 15:05:00,286.89,286.92,286.44,286.48,2947.0,265.4059,265.4336,264.9896,265.0266,2947.0
2022-01-14 15:10:00,286.49,287.0,286.49,286.91,3544.0,265.0358,265.5076,265.0358,265.4244,3544.0
2022-01-14 15:15:00,286.86,287.1,286.8,286.8,7347.0,265.3781,265.6002,265.3226,265.3226,7347.0
2022-01-14 15:20:00,286.81,287.42,286.81,287.33,11999.0,265.3319,265.8962,265.3319,265.8129,11999.0
2022-01-14 15:25:00,287.33,287.35,286.79,286.87,7147.0,265.8129,265.8314,265.3134,265.3874,7147.0
2022-01-14 15:30:00,287.0,287.15,286.76,287.14,15117.0,265.5076,265.6464,265.2856,265.6372,15117.0
2022-01-14 15:35:00,287.15,287.66,287.13,287.66,7405.0,265.6464,266.1182,265.6279,266.1182,7405.0
2022-01-14 15:40:00,287.57,287.98,287.48,287.89,14646.0,266.035,266.4143,265.9517,266.331,14646.0
2022-01-14 15:45:00,287.93,288.28,287.75,288.06,18802.0,266.368,266.6918,266.2015,266.4883,18802.0
2022-01-14 15:50:00,288.04,288.41,287.91,288.21,28158.0,266.4698,266.8121,266.3495,266.627,28158.0
2022-01-14 15:55:00,288.2,288.49,287.87,288.31,104299.0,266.6178,266.8861,266.3125,266.7195,104299.0
2022-01-18 09:30:00,285.88,287.37,285.74,287.1,19689.0,264.4715,265.8499,264.342,265.6002,19689.0
2022-01-18 09:35:00,287.1,287.1,285.5,285.66,8161.0,265.6002,265.6002,264.12,264.268,8161.0
2022-01-18 09:40:00,285.2,285.52,284.57,284.99,9943.0,263.8424,264.1385,263.2596,263.6482,9943.0
2022-01-18 09:45:00,284.91,284.91,284.01,284.85,5558.0,263.5742,263.5742,262.7416,263.5187,5558.0
2022-01-18 09:50:00,284.69,284.69,282.68,283.12,15858.0,263.3706,263.3706,261.5112,261.9182,15858.0
2022-01-18 09:55:00,283.12,283.47,282.24,283.47,8992.0,261.9182,262.242,261.1041,262.242,8992.0
2022-01-18 10:00:00,283.48,283.71,282.16,282.51,9986.0,262.2512,262.464,261.0301,261.3539,9986.0
2022-01-18 10:05:00,282.63,283.18,282.53,282.99,9333.0,261.4649,261.9737,261.3724,261.7979,9333.0
2022-01-18 10:10:00,282.99,283.34,281.83,281.83,14130.0,261.7979,262.1217,260.7248,260.7248,14130.0
2022-01-18 10:15:00,282.08,282.56,281.67,281.67,9590.0,260.9561,261.4001,260.5768,260.5768,9590.0
2022-01-18 10:20:00,281.81,282.09,281.04,281.45,14943.0,260.7063,260.9653,259.994,260.3733,14943.0
2022-01-18 10:25:00,281.29,281.5,280.63,280.93,12485.0,260.2252,260.4195,259.6147,259.8922,12485.0
2022-01-18 10:30:00,281.22,281.69,281.06,281.28,8671.0,260.1605,260.5953,260.0125,260.216,8671.0
2022-01-18 10:35:00,281.29,281.83,281.29,281.73,7770.0,260.2252,260.7248,260.2252,260.6323,7770.0
2022-01-18 10:40:00,281.7,282.35,281.7,282.24,16434.0,260.6045,261.2059,260.6045,261.1041,16434.0
2022-01-18 10:45:00,282.39,282.39,281.15,281.15,5846.0,261.2429,261.2429,260.0957,260.0957,5846.0
2022-01-18 10:50:00,281.15,281.52,280.81,281.51,10387.0,260.0957,260.438,259.7812,260.4288,10387.0
2022-01-18 10:55:00,281.51,281.68,281.36,281.44,3570.0,260.4288,260.586,260.29,260.364,3570.0
2022-01-18 11:00:00,281.3,281.65,281.3,281.31,6290.0,260.2345,260.5583,260.2345,260.2437,6290.0
2022-01-18 11:05:00,281.37,281.71,280.58,280.69,6946.0,260.2993,260.6138,259.5684,259.6702,6946.0
2022-01-18 11:10:00,280.61,281.49,280.44,281.39,5790.0,259.5962,260.4103,259.4389,260.3178,5790.0
2022-01-18 11:15:00,281.29,281.35,280.97,280.99,12809.0,260.2252,260.2808,259.9292,259.9477,12809.0
2022-01-18 11:20:00,280.93,281.18,280.6,280.6,5740.0,259.8922,260.1235,259.5869,259.5869,5740.0
2022-01-18 11:25:00,280.72,280.73,280.22,280.71,8608.0,259.6979,259.7072,259.2354,259.6887,8608.0
2022-01-18 11:30:00,280.87,280.87,279.32,279.63,16545.0,259.8367,259.8367,258.4028,258.6896,16545.0
2022-01-18 11:35:00,279.84,279.84,279.01,279.01,11841.0,258.8838,258.8838,258.116,258.116,11841.0
2022-01-18 11:40:00,279.2,279.23,278.55,278.57,13296.0,258.2918,258.3195,257.6904,257.7089,13296.0
2022-01-18 11:45:00,278.78,279.36,278.62,279.3,16505.0,257.9032,258.4398,257.7552,258.3843,16505.0
2022-01-18 11:50:00,279.25,279.56,278.98,278.98,5705.0,258.338,258.6248,258.0882,258.0882,5705.0
2022-01-18 11:55:00,278.86,279.06,278.86,278.98,6297.0,257.9772,258.1622,257.9772,258.0882,6297.0
2022-01-18 12:00:00,279.07,279.11,278.09,278.09,15093.0,258.1715,258.2085,257.2649,257.2649,15093.0
2022-01-18 12:05:00,278.0,278.0,277.18,277.29,16968.0,257.1816,257.1816,256.423,256.5248,16968.0
2022-01-18 12:10:00,277.28,277.57,277.03,277.45,8901.0,256.5155,256.7838,256.2843,256.6728,8901.0
2022-01-18 12:15:00,277.29,277.33,276.44,276.44,11392.0,256.5248,256.5618,255.7384,255.7384,11392.0
2022-01-18 12:20:00,276.43,276.46,274.76,274.87,21350.0,255.7292,255.7569,254.1843,254.286,21350.0
2022-01-18 12:25:00,274.76,275.77,274.74,275.05,18985.0,254.1843,255.1186,254.1658,254.4525,18985.0
2022-01-18 12:30:00,275.11,275.58,275.0,275.19,13032.0,254.508,254.9428,254.4063,254.5821,13032.0
2022-01-18 12:35:00,275.26,276.12,275.2,275.79,23206.0,254.6468,255.4424,254.5913,255.1371,23206.0
2022-01-18 12:40:00,275.65,276.53,275.62,275.96,14951.0,255.0076,255.8217,254.9799,255.2944,14951.0
2022-01-18 12:45:00,275.78,276.51,275.44,275.53,17385.0,255.1279,255.8032,254.8133,254.8966,17385.0
2022-01-18 12:50:00,275.55,276.28,275.01,275.13,15779.0,254.9151,255.5904,254.4155,254.5265,15779.0
2022-01-18 12:55:00,275.05,275.38,274.72,274.73,13998.0,254.4525,254.7578,254.1472,254.1565,13998.0
2022-01-18 13:00:00,274.72,274.82,274.18,274.28,4234.0,254.1472,254.2398,253.6477,253.7402,4234.0
2022-01-18 13:05:00,274.35,274.53,274.26,274.32,12286.0,253.805,253.9715,253.7217,253.7772,12286.0
2022-01-18 13:10:00,274.26,274.98,274.25,274.69,15763.0,253.7217,254.3878,253.7124,254.1195,15763.0
2022-01-18 13:15:00,274.69,274.84,274.14,274.24,25281.0,254.1195,254.2583,253.6107,253.7032,25281.0
2022-01-18 13:20:00,274.27,274.53,273.94,274.22,8415.0,253.7309,253.9715,253.4257,253.6847,8415.0
2022-01-18 13:25:00,274.23,274.23,273.88,273.98,7978.0,253.6939,253.6939,253.3702,253.4627,7978.0
2022-01-18 13:30:00,273.89,274.1,273.81,273.94,13638.0,253.3794,253.5737,253.3054,253.4257,13638.0
2022-01-18 13:35:00,273.95,274.49,273.78,274.3,12997.0,253.4349,253.9345,253.2776,253.7587,12997.0
2022-01-18 13:40:00,274.28,274.99,274.28,274.67,18822.0,253.7402,254.397,253.7402,254.101,18822.0
2022-01-18 13:45:00,274.61,275.38,274.48,275.08,49377.0,254.0455,254.7578,253.9252,254.4803,49377.0
2022-01-18 13:50:00,275.25,275.38,274.76,274.76,3612.0,254.6376,254.7578,254.1843,254.1843,3612.0
2022-01-18 13:55:00,274.69,275.36,274.64,275.15,7348.0,254.1195,254.7393,254.0732,254.545,7348.0
2022-01-18 14:00:00,275.19,275.76,275.16,275.64,5029.0,254.5821,255.1094,254.5543,254.9984,5029.0
2022-01-18 14:05:00,275.75,275.86,274.86,274.87,11571.0,255.1001,255.2019,254.2768,254.286,11571.0
2022-01-18 14:10:00,275.0,275.0,274.09,274.14,9618.0,254.4063,254.4063,253.5644,253.6107,9618.0
2022-01-18 14:15:00,274.03,274.38,273.8,274.19,9124.0,253.5089,253.8327,253.2961,253.6569,9124.0
2022-01-18 14:20:00,274.34,274.37,274.01,274.02,6946.0,253.7957,253.8235,253.4904,253.4997,6946.0
2022-01-18 14:25:00,274.15,274.15,273.9,273.96,4984.0,253.6199,253.6199,253.3887,253.4442,4984.0
2022-01-18 14:30:00,274.0,274.38,273.93,274.2,9168.0,253.4812,253.8327,253.4164,253.6662,9168.0
2022-01-18 14:35:00,274.25,274.51,274.18,274.46,6746.0,253.7124,253.953,253.6477,253.9067,6746.0
2022-01-18 14:40:00,274.34,274.57,274.19,274.31,5773.0,253.7957,254.0085,253.6569,253.768,5773.0
2022-01-18 14:45:00,274.4,274.93,274.4,274.76,3035.0,253.8512,254.3415,253.8512,254.1843,3035.0
2022-01-18 14:50:00,274.81,275.21,274.81,275.09,6148.0,254.2305,254.6006,254.2305,254.4895,6148.0
2022-01-18 14:55:00,275.05,276.04,275.05,276.04,6757.0,254.4525,255.3684,254.4525,255.3684,6757.0
2022-01-18 15:00:00,276.1,276.23,275.65,275.65,5429.0,255.4239,255.5442,255.0076,255.0076,5429.0
2022-01-18 15:05:00,275.68,275.77,275.32,275.56,6795.0,255.0354,255.1186,254.7023,254.9243,6795.0
2022-01-18 15:10:00,275.56,276.15,275.53,275.94,6245.0,254.9243,255.4702,254.8966,255.2759,6245.0
2022-01-18 15:15:00,275.89,275.93,275.09,275.23,10616.0,255.2296,255.2666,254.4895,254.6191,10616.0
2022-01-18 15:20:00,275.05,275.37,275.05,275.3,9039.0,254.4525,254.7486,254.4525,254.6838,9039.0
2022-01-18 15:25:00,275.3,275.36,275.0,275.1,9507.0,254.6838,254.7393,254.4063,254.4988,9507.0
2022-01-18 15:30:00,275.05,275.4,274.88,274.94,13003.0,254.4525,254.7763,254.2953,254.3508,13003.0
2022-01-18 15:35:00,275.0,275.61,274.96,275.53,21752.0,254.4063,254.9706,254.3693,254.8966,21752.0
2022-01-18 15:40:00,275.55,275.56,274.88,274.88,26589.0,254.9151,254.9243,254.2953,254.2953,26589.0
2022-01-18 15:45:00,274.88,275.26,274.78,275.12,47258.0,254.2953,254.6468,254.2028,254.5173,47258.0
2022-01-18 15:50:00,275.22,275.75,275.05,275.19,46610.0,254.6098,255.1001,254.4525,254.5821,46610.0
2022-01-18 15:55:00,275.17,275.9,275.0,275.87,103590.0,254.5636,255.2389,254.4063,255.2111,103590.0
2022-01-19 09:30:00,277.38,278.58,277.16,278.5,19421.0,256.6081,257.7182,256.4045,257.6442,19421.0
2022-01-19 09:35:00,278.04,279.93,278.04,279.62,11096.0,257.2186,258.9671,257.2186,258.6803,11096.0
2022-01-19 09:40:00,279.45,280.19,279.0,280.19,6712.0,258.523,259.2076,258.1067,259.2076,6712.0
2022-01-19 09:45:00,280.35,280.38,279.42,280.09,26364.0,259.3556,259.3834,258.4953,259.1151,26364.0
2022-01-19 09:50:00,279.48,280.05,278.78,279.36,10645.0,258.5508,259.0781,257.9032,258.4398,10645.0
2022-01-19 09:55:00,279.36,279.36,277.67,278.09,5537.0,258.4398,258.4398,256.8763,257.2649,5537.0
2022-01-19 10:00:00,278.06,278.84,277.06,277.06,15267.0,257.2371,257.9587,256.312,256.312,15267.0
2022-01-19 10:05:00,277.02,277.14,276.28,276.53,5160.0,256.275,256.386,255.5904,255.8217,5160.0
2022-01-19 10:10:00,276.65,277.19,276.01,277.02,10624.0,255.9327,256.4323,255.3406,256.275,10624.0
2022-01-19 10:15:00,277.03,277.03,276.0,276.03,22532.0,256.2843,256.2843,255.3314,255.3591,22532.0
2022-01-19 10:20:00,275.92,276.03,275.27,275.93,4196.0,255.2574,255.3591,254.6561,255.2666,4196.0
2022-01-19 10:25:00,275.89,275.9,275.3,275.51,6216.0,255.2296,255.2389,254.6838,254.8781,6216.0
2022-01-19 10:30:00,275.55,275.83,275.26,275.68,4911.0,254.9151,255.1741,254.6468,255.0354,4911.0
2022-01-19 10:35:00,275.85,276.17,275.7,276.06,11167.0,255.1926,255.4887,255.0539,255.3869,11167.0
2022-01-19 10:40:00,276.06,276.91,276.06,276.86,9032.0,255.3869,256.1732,255.3869,256.127,9032.0
2022-01-19 10:45:00,276.73,277.85,276.72,277.53,15941.0,256.0067,257.0429,255.9975,256.7468,15941.0
2022-01-19 10:50:00,277.47,277.84,277.29,277.59,12847.0,256.6913,257.0336,256.5248,256.8023,12847.0
2022-01-19 10:55:00,277.59,278.49,277.45,278.36,6195.0,256.8023,257.6349,256.6728,257.5147,6195.0
2022-01-19 11:00:00,278.3,278.51,277.25,277.35,19163.0,257.4592,257.6534,256.4878,256.5803,19163.0
2022-01-19 11:05:00,277.31,277.61,277.07,277.07,14630.0,256.5433,256.8208,256.3213,256.3213,14630.0
2022-01-19 11:10:00,277.09,277.29,276.91,277.12,9898.0,256.3398,256.5248,256.1732,256.3675,9898.0
2022-01-19 11:15:00,277.12,277.39,276.51,277.18,13700.0,256.3675,256.6173,255.8032,256.423,13700.0
2022-01-19 11:20:00,277.35,277.48,276.62,276.81,8538.0,256.5803,256.7006,255.905,256.0807,8538.0
2022-01-19 11:25:00,276.79,277.35,276.67,277.28,13169.0,256.0622,256.5803,255.9512,256.5155,13169.0
2022-01-19 11:30:00,277.33,278.0,277.32,278.0,4972.0,256.5618,257.1816,256.5525,257.1816,4972.0
2022-01-19 11:35:00,278.32,279.69,278.13,279.46,3960.0,257.4777,258.7451,257.3019,258.5323,3960.0
2022-01-19 11:40:00,279.42,279.46,278.81,278.84,13434.0,258.4953,258.5323,257.931,257.9587,13434.0
2022-01-19 11:45:00,278.84,279.01,278.48,278.6,12455.0,257.9587,258.116,257.6257,257.7367,12455.0
2022-01-19 11:50:00,278.69,279.1,278.52,278.76,9178.0,257.82,258.1992,257.6627,257.8847,9178.0
2022-01-19 11:55:00,278.87,279.42,278.8,279.07,14082.0,257.9865,258.4953,257.9217,258.1715,14082.0
2022-01-19 12:00:00,279.08,279.16,278.7,278.72,4536.0,258.1807,258.2548,257.8292,257.8477,4536.0
2022-01-19 12:05:00,278.84,278.9,278.35,278.35,5170.0,257.9587,258.0142,257.5054,257.5054,5170.0
2022-01-19 12:10:00,278.31,278.64,278.18,278.44,7816.0,257.4684,257.7737,257.3481,257.5887,7816.0
2022-01-19 12:15:00,278.43,278.44,277.87,277.87,6282.0,257.5794,257.5887,257.0614,257.0614,6282.0
2022-01-19 12:20:00,277.89,278.56,277.5,278.5,7243.0,257.0799,257.6997,256.7191,257.6442,7243.0
2022-01-19 12:25:00,278.49,278.87,278.49,278.82,1840.0,257.6349,257.9865,257.6349,257.9402,1840.0
2022-01-19 12:30:00,278.98,279.3,278.89,278.91,5352.0,258.0882,258.3843,258.005,258.0235,5352.0
2022-01-19 12:35:00,279.06,279.37,278.87,279.13,4952.0,258.1622,258.449,257.9865,258.227,4952.0
2022-01-19 12:40:00,279.11,279.11,278.54,278.65,7755.0,258.2085,258.2085,257.6812,257.7829,7755.0
2022-01-19 12:45:00,278.69,278.69,278.16,278.28,11988.0,257.82,257.82,257.3296,257.4407,11988.0
2022-01-19 12:50:00,278.3,278.38,277.66,277.66,7415.0,257.4592,257.5332,256.8671,256.8671,7415.0
2022-01-19 12:55:00,277.71,278.12,277.71,278.12,4104.0,256.9133,257.2926,256.9133,257.2926,4104.0
2022-01-19 13:00:00,278.05,278.21,277.9,278.21,5473.0,257.2279,257.3759,257.0891,257.3759,5473.0
2022-01-19 13:05:00,278.06,278.16,277.87,278.08,8823.0,257.2371,257.3296,257.0614,257.2556,8823.0
2022-01-19 13:10:00,278.1,278.25,278.0,278.18,7418.0,257.2741,257.4129,257.1816,257.3481,7418.0
2022-01-19 13:15:00,278.17,278.41,277.99,278.05,6478.0,257.3389,257.5609,257.1724,257.2279,6478.0
2022-01-19 13:20:00,278.14,278.29,278.01,278.15,5178.0,257.3111,257.4499,257.1909,257.3204,5178.0
2022-01-19 13:25:00,278.15,278.31,277.8,277.82,8992.0,257.3204,257.4684,256.9966,257.0151,8992.0
2022-01-19 13:30:00,277.74,277.94,277.48,277.88,2913.0,256.9411,257.1261,256.7006,257.0706,2913.0
2022-01-19 13:35:00,277.88,277.93,277.6,277.61,3756.0,257.0706,257.1169,256.8116,256.8208,3756.0
2022-01-19 13:40:00,277.65,277.79,277.57,277.71,3180.0,256.8578,256.9873,256.7838,256.9133,3180.0
2022-01-19 13:45:00,277.7,277.88,277.68,277.78,3727.0,256.9041,257.0706,256.8856,256.9781,3727.0
2022-01-19 13:50:00,277.74,278.04,277.57,277.98,4605.0,256.9411,257.2186,256.7838,257.1631,4605.0
2022-01-19 13:55:00,277.93,278.0,277.72,277.78,3863.0,257.1169,257.1816,256.9226,256.9781,3863.0
2022-01-19 14:00:00,277.71,278.08,277.69,278.05,5563.0,256.9133,257.2556,256.8948,257.2279,5563.0
2022-01-19 14:05:00,278.1,278.1,277.59,277.64,10973.0,257.2741,257.2741,256.8023,256.8486,10973.0
2022-01-19 14:10:00,277.68,277.68,277.46,277.54,3202.0,256.8856,256.8856,256.6821,256.7561,3202.0
2022-01-19 14:15:00,277.52,278.07,277.51,278.06,5044.0,256.7376,257.2464,256.7283,257.2371,5044.0
2022-01-19 14:20:00,278.03,278.08,277.83,277.9,6891.0,257.2094,257.2556,257.0244,257.0891,6891.0
2022-01-19 14:25:00,277.93,277.99,277.67,277.68,3376.0,257.1169,257.1724,256.8763,256.8856,3376.0
2022-01-19 14:30:00,277.74,277.74,277.34,277.53,4515.0,256.9411,256.9411,256.571,256.7468,4515.0
2022-01-19 14:35:00,277.59,277.79,277.45,277.68,4878.0,256.8023,256.9873,256.6728,256.8856,4878.0
2022-01-19 14:40:00,277.65,277.85,277.52,277.85,6341.0,256.8578,257.0429,256.7376,257.0429,6341.0
2022-01-19 14:45:00,277.76,277.97,277.74,277.83,5522.0,256.9596,257.1539,256.9411,257.0244,5522.0
2022-01-19 14:50:00,278.03,278.3,278.0,278.06,10818.0,257.2094,257.4592,257.1816,257.2371,10818.0
2022-01-19 14:55:00,278.07,278.34,277.92,278.28,8797.0,257.2464,257.4962,257.1076,257.4407,8797.0
2022-01-19 15:00:00,278.34,278.7,278.33,278.69,9869.0,257.4962,257.8292,257.4869,257.82,9869.0
2022-01-19 15:05:00,278.68,278.93,278.0,278.21,19179.0,257.8107,258.042,257.1816,257.3759,19179.0
2022-01-19 15:10:00,278.09,278.86,278.04,278.51,14602.0,257.2649,257.9772,257.2186,257.6534,14602.0
2022-01-19 15:15:00,278.57,278.73,278.48,278.6,10239.0,257.7089,257.857,257.6257,257.7367,10239.0
2022-01-19 15:20:00,278.57,278.75,278.18,278.49,22059.0,257.7089,257.8755,257.3481,257.6349,22059.0
2022-01-19 15:25:00,278.58,278.99,278.49,278.68,6412.0,257.7182,258.0975,257.6349,257.8107,6412.0
2022-01-19 15:30:00,278.58,278.58,277.88,277.88,13953.0,257.7182,257.7182,257.0706,257.0706,13953.0
2022-01-19 15:35:00,277.88,278.21,277.65,278.16,16101.0,257.0706,257.3759,256.8578,257.3296,16101.0
2022-01-19 15:40:00,278.16,278.91,278.14,278.73,12566.0,257.3296,258.0235,257.3111,257.857,12566.0
2022-01-19 15:45:00,278.75,278.92,278.47,278.76,18840.0,257.8755,258.0327,257.6164,257.8847,18840.0
2022-01-19 15:50:00,278.72,278.72,278.11,278.59,25862.0,257.8477,257.8477,257.2834,257.7274,25862.0
2022-01-19 15:55:00,278.46,278.49,277.77,278.11,92002.0,257.6072,257.6349,256.9688,257.2834,92002.0
2022-01-20 09:30:00,277.87,280.44,277.87,279.75,10465.0,257.0614,259.4389,257.0614,258.8006,10465.0
2022-01-20 09:35:00,280.25,280.6,279.89,280.47,5472.0,259.2631,259.5869,258.9301,259.4667,5472.0
2022-01-20 09:40:00,280.29,281.68,279.98,281.52,12877.0,259.3001,260.586,259.0133,260.438,12877.0
2022-01-20 09:45:00,281.3,283.63,281.29,283.12,14458.0,260.2345,262.39,260.2252,261.9182,14458.0
2022-01-20 09:50:00,283.12,283.52,281.86,283.12,9047.0,261.9182,262.2882,260.7526,261.9182,9047.0
2022-01-20 09:55:00,283.3,284.77,282.93,284.76,15214.0,262.0847,263.4446,261.7424,263.4354,15214.0
2022-01-20 10:00:00,284.49,285.28,283.95,284.66,13914.0,263.1856,263.9165,262.686,263.3429,13914.0
2022-01-20 10:05:00,285.31,285.31,284.02,284.35,7401.0,263.9442,263.9442,262.7508,263.0561,7401.0
2022-01-20 10:10:00,284.05,284.3,283.11,283.26,7650.0,262.7786,263.0098,261.909,262.0477,7650.0
2022-01-20 10:15:00,283.41,283.53,282.06,282.44,6498.0,262.1865,262.2975,260.9376,261.2891,6498.0
2022-01-20 10:20:00,282.45,283.43,282.38,283.42,2931.0,261.2984,262.205,261.2336,262.1957,2931.0
2022-01-20 10:25:00,283.49,283.64,283.05,283.47,4059.0,262.2605,262.3993,261.8534,262.242,4059.0
2022-01-20 10:30:00,283.47,283.68,283.29,283.36,5532.0,262.242,262.4363,262.0755,262.1402,5532.0
2022-01-20 10:35:00,283.29,283.51,282.79,283.39,4188.0,262.0755,262.279,261.6129,262.168,4188.0
2022-01-20 10:40:00,283.46,283.46,283.09,283.29,2633.0,262.2327,262.2327,261.8905,262.0755,2633.0
2022-01-20 10:45:00,283.43,283.9,283.27,283.55,9103.0,262.205,262.6398,262.057,262.316,9103.0
2022-01-20 10:50:00,283.83,283.84,283.02,283.55,3580.0,262.575,262.5843,261.8257,262.316,3580.0
2022-01-20 10:55:00,283.71,283.86,283.28,283.32,3580.0,262.464,262.6028,262.0662,262.1032,3580.0
2022-01-20 11:00:00,283.35,284.59,283.3,284.37,3380.0,262.131,263.2781,262.0847,263.0746,3380.0
2022-01-20 11:05:00,284.48,284.63,283.86,284.06,3960.0,263.1764,263.3151,262.6028,262.7878,3960.0
2022-01-20 11:10:00,284.07,284.16,282.67,282.73,2539.0,262.7971,262.8803,261.5019,261.5574,2539.0
2022-01-20 11:15:00,282.86,283.39,282.49,283.36,5438.0,261.6777,262.168,261.3354,262.1402,5438.0
2022-01-20 11:20:00,283.17,283.59,283.12,283.47,4501.0,261.9645,262.353,261.9182,262.242,4501.0
2022-01-20 11:25:00,283.51,283.97,283.49,283.92,2167.0,262.279,262.7046,262.2605,262.6583,2167.0
2022-01-20 11:30:00,283.97,284.34,283.96,284.27,5519.0,262.7046,263.0468,262.6953,262.9821,5519.0
2022-01-20 11:35:00,284.29,284.29,283.95,284.17,9038.0,263.0006,263.0006,262.686,262.8896,9038.0
2022-01-20 11:40:00,284.23,284.26,283.46,283.72,4830.0,262.9451,262.9728,262.2327,262.4733,4830.0
2022-01-20 11:45:00,283.72,284.49,283.72,284.23,6428.0,262.4733,263.1856,262.4733,262.9451,6428.0
2022-01-20 11:50:00,284.23,284.5,283.95,283.95,2000.0,262.9451,263.1949,262.686,262.686,2000.0
2022-01-20 11:55:00,283.86,284.34,283.86,284.21,2300.0,262.6028,263.0468,262.6028,262.9266,2300.0
2022-01-20 12:00:00,284.48,284.86,284.44,284.54,9764.0,263.1764,263.5279,263.1394,263.2319,9764.0
2022-01-20 12:05:00,284.55,284.65,284.39,284.63,3555.0,263.2411,263.3336,263.0931,263.3151,3555.0
2022-01-20 12:10:00,284.64,284.68,284.28,284.51,12190.0,263.3244,263.3614,262.9913,263.2041,12190.0
2022-01-20 12:15:00,284.51,284.79,284.39,284.78,2246.0,263.2041,263.4631,263.0931,263.4539,2246.0
2022-01-20 12:20:00,284.82,284.83,284.57,284.7,2201.0,263.4909,263.5001,263.2596,263.3799,2201.0
2022-01-20 12:25:00,284.7,285.18,284.7,285.12,8446.0,263.3799,263.8239,263.3799,263.7684,8446.0
2022-01-20 12:30:00,285.1,285.23,284.46,284.62,4853.0,263.7499,263.8702,263.1579,263.3059,4853.0
2022-01-20 12:35:00,284.51,284.64,284.33,284.38,3222.0,263.2041,263.3244,263.0376,263.0838,3222.0
2022-01-20 12:40:00,284.38,284.46,284.0,284.29,1804.0,263.0838,263.1579,262.7323,263.0006,1804.0
2022-01-20 12:45:00,284.17,284.18,283.91,284.07,3706.0,262.8896,262.8988,262.649,262.7971,3706.0
2022-01-20 12:50:00,284.06,284.06,283.74,283.83,2990.0,262.7878,262.7878,262.4918,262.575,2990.0
2022-01-20 12:55:00,283.59,283.6,283.4,283.6,3102.0,262.353,262.3623,262.1772,262.3623,3102.0
2022-01-20 13:00:00,283.66,283.77,283.34,283.44,5264.0,262.4178,262.5195,262.1217,262.2142,5264.0
2022-01-20 13:05:00,283.44,283.52,283.25,283.34,3742.0,262.2142,262.2882,262.0385,262.1217,3742.0
2022-01-20 13:10:00,283.3,283.48,283.03,283.48,4290.0,262.0847,262.2512,261.8349,262.2512,4290.0
2022-01-20 13:15:00,283.47,283.48,283.28,283.45,2822.0,262.242,262.2512,262.0662,262.2235,2822.0
2022-01-20 13:20:00,283.62,283.62,283.08,283.4,2547.0,262.3808,262.3808,261.8812,262.1772,2547.0
2022-01-20 13:25:00,283.4,284.03,283.4,283.94,6093.0,262.1772,262.7601,262.1772,262.6768,6093.0
2022-01-20 13:30:00,283.96,284.46,283.79,284.21,4858.0,262.6953,263.1579,262.538,262.9266,4858.0
2022-01-20 13:35:00,284.27,284.27,283.63,283.64,5663.0,262.9821,262.9821,262.39,262.3993,5663.0
2022-01-20 13:40:00,283.64,283.73,282.87,282.87,5450.0,262.3993,262.4825,261.6869,261.6869,5450.0
2022-01-20 13:45:00,282.65,283.61,282.58,283.27,3566.0,261.4834,262.3715,261.4186,262.057,3566.0
2022-01-20 13:50:00,283.3,283.54,283.3,283.54,3005.0,262.0847,262.3068,262.0847,262.3068,3005.0
2022-01-20 13:55:00,283.53,283.53,283.05,283.28,4585.0,262.2975,262.2975,261.8534,262.0662,4585.0
2022-01-20 14:00:00,283.29,283.81,283.28,283.8,5400.0,262.0755,262.5565,262.0662,262.5473,5400.0
2022-01-20 14:05:00,283.6,283.75,283.44,283.73,2005.0,262.3623,262.501,262.2142,262.4825,2005.0
2022-01-20 14:10:00,283.66,283.85,283.04,283.06,2970.0,262.4178,262.5935,261.8442,261.8627,2970.0
2022-01-20 14:15:00,283.06,283.44,282.93,283.24,1275.0,261.8627,262.2142,261.7424,262.0292,1275.0
2022-01-20 14:20:00,283.15,283.34,283.15,283.25,2008.0,261.946,262.1217,261.946,262.0385,2008.0
2022-01-20 14:25:00,283.17,283.17,282.8,282.92,1767.0,261.9645,261.9645,261.6222,261.7332,1767.0
2022-01-20 14:30:00,282.78,282.78,282.42,282.43,3380.0,261.6037,261.6037,261.2706,261.2799,3380.0
2022-01-20 14:35:00,282.41,282.58,282.09,282.14,2112.0,261.2614,261.4186,260.9653,261.0116,2112.0
2022-01-20 14:40:00,282.01,282.08,281.78,281.82,4397.0,260.8913,260.9561,260.6786,260.7156,4397.0
2022-01-20 14:45:00,282.04,282.08,281.72,281.85,5848.0,260.9191,260.9561,260.623,260.7433,5848.0
2022-01-20 14:50:00,281.86,282.15,281.82,282.03,3643.0,260.7526,261.0208,260.7156,260.9098,3643.0
2022-01-20 14:55:00,282.02,282.29,281.9,281.91,2982.0,260.9006,261.1504,260.7896,260.7988,2982.0
2022-01-20 15:00:00,281.96,282.22,281.83,281.92,3857.0,260.8451,261.0856,260.7248,260.8081,3857.0
2022-01-20 15:05:00,281.91,282.0,281.53,281.65,3922.0,260.7988,260.8821,260.4473,260.5583,3922.0
2022-01-20 15:10:00,281.68,281.91,281.57,281.57,3200.0,260.586,260.7988,260.4843,260.4843,3200.0
2022-01-20 15:15:00,281.66,282.17,281.66,282.04,3753.0,260.5675,261.0393,260.5675,260.9191,3753.0
2022-01-20 15:20:00,282.04,282.05,281.51,281.67,3064.0,260.9191,260.9283,260.4288,260.5768,3064.0
2022-01-20 15:25:00,281.49,281.75,281.25,281.65,6349.0,260.4103,260.6508,260.1882,260.5583,6349.0
2022-01-20 15:30:00,281.23,281.57,281.17,281.17,3952.0,260.1697,260.4843,260.1142,260.1142,3952.0
2022-01-20 15:35:00,281.13,281.13,280.53,280.98,7379.0,260.0772,260.0772,259.5222,259.9385,7379.0
2022-01-20 15:40:00,280.98,281.09,280.44,280.55,8854.0,259.9385,260.0402,259.4389,259.5407,8854.0
2022-01-20 15:45:00,280.55,280.65,280.08,280.1,22874.0,259.5407,259.6332,259.1059,259.1244,22874.0
2022-01-20 15:50:00,280.01,280.39,279.54,279.74,28664.0,259.0411,259.3926,258.6063,258.7913,28664.0
2022-01-20 15:55:00,279.6,279.61,278.92,279.11,81061.0,258.6618,258.6711,258.0327,258.2085,81061.0
2022-01-21 09:30:00,279.36,279.95,276.0,277.02,60950.0,258.4398,258.9856,255.3314,256.275,60950.0
2022-01-21 09:35:00,276.51,276.75,273.48,273.48,14818.0,255.8032,256.0252,253.0001,253.0001,14818.0
2022-01-21 09:40:00,273.84,274.48,272.11,272.65,12657.0,253.3331,253.9252,251.7327,252.2323,12657.0
2022-01-21 09:45:00,273.19,275.39,272.71,274.5,14336.0,252.7318,254.7671,252.2878,253.9437,14336.0
2022-01-21 09:50:00,274.41,275.96,274.08,275.81,15849.0,253.8605,255.2944,253.5552,255.1556,15849.0
2022-01-21 09:55:00,275.98,276.08,274.67,275.56,6929.0,255.3129,255.4054,254.101,254.9243,6929.0
2022-01-21 10:00:00,275.35,276.17,274.8,274.8,7337.0,254.7301,255.4887,254.2213,254.2213,7337.0
2022-01-21 10:05:00,274.8,276.74,274.8,275.64,9352.0,254.2213,256.016,254.2213,254.9984,9352.0
2022-01-21 10:10:00,276.14,276.14,274.45,275.3,6433.0,255.4609,255.4609,253.8975,254.6838,6433.0
2022-01-21 10:15:00,275.22,275.79,274.96,275.48,4714.0,254.6098,255.1371,254.3693,254.8503,4714.0
2022-01-21 10:20:00,275.42,275.8,274.21,275.63,7315.0,254.7948,255.1464,253.6754,254.9891,7315.0
2022-01-21 10:25:00,276.38,277.3,276.05,276.05,3169.0,255.6829,256.534,255.3777,255.3777,3169.0
2022-01-21 10:30:00,276.26,277.55,275.99,276.85,5400.0,255.5719,256.7653,255.3221,256.1177,5400.0
2022-01-21 10:35:00,276.9,277.97,276.73,277.22,6763.0,256.164,257.1539,256.0067,256.46,6763.0
2022-01-21 10:40:00,276.96,278.64,276.59,278.42,5644.0,256.2195,257.7737,255.8772,257.5702,5644.0
2022-01-21 10:45:00,278.37,278.94,277.71,278.92,9038.0,257.5239,258.0512,256.9133,258.0327,9038.0
2022-01-21 10:50:00,279.0,280.24,278.99,279.47,5015.0,258.1067,259.2539,258.0975,258.5415,5015.0
2022-01-21 10:55:00,279.49,279.9,278.93,278.99,5696.0,258.56,258.9393,258.042,258.0975,5696.0
2022-01-21 11:00:00,279.32,279.89,279.06,279.88,11142.0,258.4028,258.9301,258.1622,258.9208,11142.0
2022-01-21 11:05:00,279.77,280.61,279.77,280.61,5724.0,258.8191,259.5962,258.8191,259.5962,5724.0
2022-01-21 11:10:00,280.57,280.58,279.58,279.79,6400.0,259.5592,259.5684,258.6433,258.8376,6400.0
2022-01-21 11:15:00,279.91,281.0,279.61,281.0,4700.0,258.9486,259.957,258.6711,259.957,4700.0
2022-01-21 11:20:00,280.84,280.84,279.83,280.15,4297.0,259.8089,259.8089,258.8746,259.1706,4297.0
2022-01-21 11:25:00,279.76,280.63,279.67,280.63,5079.0,258.8098,259.6147,258.7266,259.6147,5079.0
2022-01-21 11:30:00,280.78,280.78,280.03,280.36,7705.0,259.7534,259.7534,259.0596,259.3649,7705.0
2022-01-21 11:35:00,280.37,280.42,279.63,280.09,4048.0,259.3741,259.4204,258.6896,259.1151,4048.0
2022-01-21 11:40:00,280.28,280.9,279.85,280.08,4200.0,259.2909,259.8645,258.8931,259.1059,4200.0
2022-01-21 11:45:00,279.54,279.92,278.7,279.18,4497.0,258.6063,258.9578,257.8292,258.2733,4497.0
2022-01-21 11:50:00,279.24,279.24,278.79,279.05,4081.0,258.3288,258.3288,257.9125,258.153,4081.0
2022-01-21 11:55:00,279.03,279.11,278.53,278.84,2972.0,258.1345,258.2085,257.6719,257.9587,2972.0
2022-01-21 12:00:00,278.74,279.1,278.42,278.49,3710.0,257.8662,258.1992,257.5702,257.6349,3710.0
2022-01-21 12:05:00,278.04,278.78,278.04,278.75,6574.0,257.2186,257.9032,257.2186,257.8755,6574.0
2022-01-21 12:10:00,278.59,278.69,278.2,278.54,10469.0,257.7274,257.82,257.3666,257.6812,10469.0
2022-01-21 12:15:00,278.67,279.18,278.43,278.44,3910.0,257.8014,258.2733,257.5794,257.5887,3910.0
2022-01-21 12:20:00,278.47,279.24,278.32,279.24,3233.0,257.6164,258.3288,257.4777,258.3288,3233.0
2022-01-21 12:25:00,279.12,279.43,278.92,279.13,2771.0,258.2177,258.5045,258.0327,258.227,2771.0
2022-01-21 12:30:00,278.91,279.08,278.16,278.59,3158.0,258.0235,258.1807,257.3296,257.7274,3158.0
2022-01-21 12:35:00,278.85,278.87,277.98,278.58,4052.0,257.968,257.9865,257.1631,257.7182,4052.0
2022-01-21 12:40:00,278.65,279.02,278.4,278.4,4524.0,257.7829,258.1252,257.5517,257.5517,4524.0
2022-01-21 12:45:00,278.43,278.43,277.46,277.75,2400.0,257.5794,257.5794,256.6821,256.9503,2400.0
2022-01-21 12:50:00,277.51,277.97,277.51,277.66,2200.0,256.7283,257.1539,256.7283,256.8671,2200.0
2022-01-21 12:55:00,277.56,277.93,277.24,277.67,6368.0,256.7746,257.1169,256.4785,256.8763,6368.0
2022-01-21 13:00:00,277.91,278.34,277.91,278.34,2600.0,257.0984,257.4962,257.0984,257.4962,2600.0
2022-01-21 13:05:00,278.34,278.57,278.06,278.38,5326.0,257.4962,257.7089,257.2371,257.5332,5326.0
2022-01-21 13:10:00,278.51,279.27,278.51,279.27,3065.0,257.6534,258.3565,257.6534,258.3565,3065.0
2022-01-21 13:15:00,279.2,279.2,278.2,278.43,5385.0,258.2918,258.2918,257.3666,257.5794,5385.0
2022-01-21 13:20:00,278.47,278.47,277.96,278.18,11131.0,257.6164,257.6164,257.1446,257.3481,11131.0
2022-01-21 13:25:00,278.12,278.63,277.96,278.36,3236.0,257.2926,257.7644,257.1446,257.5147,3236.0
2022-01-21 13:30:00,278.35,278.85,278.34,278.76,3014.0,257.5054,257.968,257.4962,257.8847,3014.0
2022-01-21 13:35:00,278.64,279.14,278.63,278.72,2835.0,257.7737,258.2363,257.7644,257.8477,2835.0
2022-01-21 13:40:00,278.56,278.84,278.4,278.4,2775.0,257.6997,257.9587,257.5517,257.5517,2775.0
2022-01-21 13:45:00,278.54,278.63,278.02,278.55,4165.0,257.6812,257.7644,257.2001,257.6904,4165.0
2022-01-21 13:50:00,278.62,278.78,278.12,278.47,2343.0,257.7552,257.9032,257.2926,257.6164,2343.0
2022-01-21 13:55:00,278.24,278.48,277.72,277.97,3508.0,257.4036,257.6257,256.9226,257.1539,3508.0
2022-01-21 14:00:00,278.09,278.2,277.86,278.2,2853.0,257.2649,257.3666,257.0521,257.3666,2853.0
2022-01-21 14:05:00,278.4,278.59,277.96,277.96,7992.0,257.5517,257.7274,257.1446,257.1446,7992.0
2022-01-21 14:10:00,277.84,278.19,277.73,277.99,4496.0,257.0336,257.3574,256.9318,257.1724,4496.0
2022-01-21 14:15:00,278.05,278.07,277.56,277.56,2208.0,257.2279,257.2464,256.7746,256.7746,2208.0
2022-01-21 14:20:00,277.55,277.79,277.31,277.79,3476.0,256.7653,256.9873,256.5433,256.9873,3476.0
2022-01-21 14:25:00,277.8,277.8,276.86,276.92,3200.0,256.9966,256.9966,256.127,256.1825,3200.0
2022-01-21 14:30:00,276.96,277.44,276.96,277.3,5519.0,256.2195,256.6636,256.2195,256.534,5519.0
2022-01-21 14:35:00,277.33,277.59,277.1,277.41,6074.0,256.5618,256.8023,256.349,256.6358,6074.0
2022-01-21 14:40:00,277.51,277.65,277.34,277.35,2500.0,256.7283,256.8578,256.571,256.5803,2500.0
2022-01-21 14:45:00,277.34,277.43,276.98,277.1,3897.0,256.571,256.6543,256.238,256.349,3897.0
2022-01-21 14:50:00,277.26,277.54,277.01,277.42,6831.0,256.497,256.7561,256.2658,256.6451,6831.0
2022-01-21 14:55:00,277.43,277.43,276.43,276.5,5930.0,256.6543,256.6543,255.7292,255.794,5930.0
2022-01-21 15:00:00,276.6,276.6,276.24,276.24,6798.0,255.8865,255.8865,255.5534,255.5534,6798.0
2022-01-21 15:05:00,276.24,276.33,275.64,276.06,5154.0,255.5534,255.6367,254.9984,255.3869,5154.0
2022-01-21 15:10:00,275.9,276.31,275.9,276.12,4731.0,255.2389,255.6182,255.2389,255.4424,4731.0
2022-01-21 15:15:00,276.01,276.76,275.85,276.49,6901.0,255.3406,256.0345,255.1926,255.7847,6901.0
2022-01-21 15:20:00,276.42,276.57,275.86,275.87,10307.0,255.7199,255.8587,255.2019,255.2111,10307.0
2022-01-21 15:25:00,275.94,276.05,275.09,275.53,8688.0,255.2759,255.3777,254.4895,254.8966,8688.0
2022-01-21 15:30:00,275.52,275.91,275.37,275.82,9803.0,254.8873,255.2481,254.7486,255.1649,9803.0
2022-01-21 15:35:00,275.75,276.28,275.65,276.21,12370.0,255.1001,255.5904,255.0076,255.5257,12370.0
2022-01-21 15:40:00,276.27,276.86,276.25,276.27,9444.0,255.5812,256.127,255.5627,255.5812,9444.0
2022-01-21 15:45:00,276.29,276.7,275.8,276.6,17141.0,255.5997,255.979,255.1464,255.8865,17141.0
2022-01-21 15:50:00,276.55,276.96,276.02,276.09,27268.0,255.8402,256.2195,255.3499,255.4147,27268.0
2022-01-21 15:55:00,276.15,276.88,276.1,276.38,82290.0,255.4702,256.1455,255.4239,255.6829,82290.0
2022-01-24 09:30:00,270.65,271.73,270.21,271.43,36717.0,250.382,251.3812,249.975,251.1036,36717.0
2022-01-24 09:35:00,272.94,273.88,272.16,273.25,6209.0,252.5005,253.3702,251.779,252.7873,6209.0
2022-01-24 09:40:00,273.71,274.63,272.22,272.22,7827.0,253.2129,254.064,251.8345,251.8345,7827.0
2022-01-24 09:45:00,272.5,272.61,271.45,272.48,6475.0,252.0935,252.1953,251.1221,252.075,6475.0
2022-01-24 09:50:00,272.37,272.82,271.61,272.26,6802.0,251.9732,252.3895,251.2701,251.8715,6802.0
2022-01-24 09:55:00,271.65,272.3,270.75,270.88,7822.0,251.3071,251.9085,250.4745,250.5948,7822.0
2022-01-24 10:00:00,271.18,271.39,270.0,270.44,11933.0,250.8723,251.0666,249.7807,250.1878,11933.0
2022-01-24 10:05:00,270.12,272.04,270.12,270.45,12220.0,249.8917,251.6679,249.8917,250.197,12220.0
2022-01-24 10:10:00,270.13,270.96,269.46,269.76,24928.0,249.901,250.6688,249.2812,249.5587,24928.0
2022-01-24 10:15:00,270.1,270.97,269.86,270.53,13403.0,249.8732,250.6781,249.6512,250.271,13403.0
2022-01-24 10:20:00,270.6,270.7,269.44,270.4,7941.0,250.3358,250.4283,249.2626,250.1508,7941.0
2022-01-24 10:25:00,270.51,271.83,270.51,271.52,6098.0,250.2525,251.4737,250.2525,251.1869,6098.0
2022-01-24 10:30:00,271.75,271.81,271.14,271.57,11455.0,251.3997,251.4552,250.8353,251.2331,11455.0
2022-01-24 10:35:00,271.38,272.45,271.32,272.24,9016.0,251.0574,252.0472,251.0019,251.853,9016.0
2022-01-24 10:40:00,272.24,273.23,272.07,273.23,9223.0,251.853,252.7688,251.6957,252.7688,9223.0
2022-01-24 10:45:00,273.17,273.17,270.69,271.26,4633.0,252.7133,252.7133,250.419,250.9464,4633.0
2022-01-24 10:50:00,271.26,272.09,271.19,271.98,5043.0,250.9464,251.7142,250.8816,251.6124,5043.0
2022-01-24 10:55:00,271.86,271.92,270.13,270.3,7135.0,251.5014,251.5569,249.901,250.0582,7135.0
2022-01-24 11:00:00,270.3,270.55,269.93,270.53,9497.0,250.0582,250.2895,249.716,250.271,9497.0
2022-01-24 11:05:00,270.31,270.31,269.44,270.26,6960.0,250.0675,250.0675,249.2626,250.0212,6960.0
2022-01-24 11:10:00,270.21,270.21,269.59,269.85,6309.0,249.975,249.975,249.4014,249.6419,6309.0
2022-01-24 11:15:00,269.76,270.19,269.76,270.1,8974.0,249.5587,249.9565,249.5587,249.8732,8974.0
2022-01-24 11:20:00,270.35,270.51,270.19,270.49,3711.0,250.1045,250.2525,249.9565,250.234,3711.0
2022-01-24 11:25:00,270.49,271.56,270.16,271.56,7648.0,250.234,251.2239,249.9287,251.2239,7648.0
2022-01-24 11:30:00,271.5,272.0,271.35,271.55,1831.0,251.1684,251.6309,251.0296,251.2146,1831.0
2022-01-24 11:35:00,271.54,271.54,270.17,270.6,3779.0,251.2054,251.2054,249.938,250.3358,3779.0
2022-01-24 11:40:00,270.86,270.88,269.66,269.88,4295.0,250.5763,250.5948,249.4662,249.6697,4295.0
2022-01-24 11:45:00,269.9,270.16,269.0,269.2,8793.0,249.6882,249.9287,248.8556,249.0406,8793.0
2022-01-24 11:50:00,268.78,270.07,268.78,269.83,2773.0,248.6521,249.8455,248.6521,249.6234,2773.0
2022-01-24 11:55:00,269.54,270.74,269.54,270.74,3743.0,249.3552,250.4653,249.3552,250.4653,3743.0
2022-01-24 12:00:00,270.86,270.86,269.96,269.96,3375.0,250.5763,250.5763,249.7437,249.7437,3375.0
2022-01-24 12:05:00,269.8,270.12,269.4,269.4,3538.0,249.5957,249.8917,249.2256,249.2256,3538.0
2022-01-24 12:10:00,269.76,270.19,269.1,269.19,9413.0,249.5587,249.9565,248.9481,249.0314,9413.0
2022-01-24 12:15:00,269.22,269.39,268.97,269.33,5992.0,249.0591,249.2164,248.8278,249.1609,5992.0
2022-01-24 12:20:00,269.33,270.31,269.14,269.86,13178.0,249.1609,250.0675,248.9851,249.6512,13178.0
2022-01-24 12:25:00,269.77,269.77,269.05,269.09,7221.0,249.5679,249.5679,248.9019,248.9389,7221.0
2022-01-24 12:30:00,269.1,269.14,268.29,268.46,4306.0,248.9481,248.9851,248.1988,248.356,4306.0
2022-01-24 12:35:00,268.4,268.4,267.69,268.04,3344.0,248.3005,248.3005,247.6437,247.9675,3344.0
2022-01-24 12:40:00,268.23,269.23,267.77,268.92,10600.0,248.1433,249.0684,247.7177,248.7816,10600.0
2022-01-24 12:45:00,268.84,269.1,268.82,269.1,2269.0,248.7076,248.9481,248.6891,248.9481,2269.0
2022-01-24 12:50:00,269.04,269.46,268.76,269.46,5465.0,248.8926,249.2812,248.6336,249.2812,5465.0
2022-01-24 12:55:00,269.48,270.25,269.48,269.75,3304.0,249.2997,250.012,249.2997,249.5494,3304.0
2022-01-24 13:00:00,269.75,270.32,269.49,270.13,5007.0,249.5494,250.0767,249.3089,249.901,5007.0
2022-01-24 13:05:00,270.14,270.59,269.88,270.42,4883.0,249.9102,250.3265,249.6697,250.1693,4883.0
2022-01-24 13:10:00,270.71,271.31,270.58,271.31,2345.0,250.4375,250.9926,250.3173,250.9926,2345.0
2022-01-24 13:15:00,271.23,271.9,271.17,271.83,4405.0,250.9186,251.5384,250.8631,251.4737,4405.0
2022-01-24 13:20:00,271.53,271.55,270.95,270.95,3467.0,251.1961,251.2146,250.6596,250.6596,3467.0
2022-01-24 13:25:00,270.75,270.77,269.41,269.72,6918.0,250.4745,250.493,249.2349,249.5217,6918.0
2022-01-24 13:30:00,269.58,270.63,269.51,270.63,3653.0,249.3922,250.3635,249.3274,250.3635,3653.0
2022-01-24 13:35:00,270.67,270.8,269.93,269.94,8908.0,250.4005,250.5208,249.716,249.7252,8908.0
2022-01-24 13:40:00,269.9,269.9,269.14,269.15,3510.0,249.6882,249.6882,248.9851,248.9944,3510.0
2022-01-24 13:45:00,269.32,270.94,269.32,270.9,4250.0,249.1516,250.6503,249.1516,250.6133,4250.0
2022-01-24 13:50:00,271.04,271.34,270.8,271.3,2864.0,250.7428,251.0204,250.5208,250.9834,2864.0
2022-01-24 13:55:00,271.31,271.65,271.1,271.65,12554.0,250.9926,251.3071,250.7983,251.3071,12554.0
2022-01-24 14:00:00,271.49,272.51,271.49,271.8,8525.0,251.1591,252.1027,251.1591,251.4459,8525.0
2022-01-24 14:05:00,271.53,271.99,271.52,271.58,4143.0,251.1961,251.6217,251.1869,251.2424,4143.0
2022-01-24 14:10:00,271.81,272.08,270.28,270.69,4483.0,251.4552,251.7049,250.0397,250.419,4483.0
2022-01-24 14:15:00,270.7,270.79,270.32,270.45,9919.0,250.4283,250.5116,250.0767,250.197,9919.0
2022-01-24 14:20:00,270.63,270.97,269.87,269.92,3747.0,250.3635,250.6781,249.6604,249.7067,3747.0
2022-01-24 14:25:00,269.76,270.41,269.76,270.01,14831.0,249.5587,250.16,249.5587,249.79,14831.0
2022-01-24 14:30:00,270.18,270.95,270.18,270.26,7514.0,249.9472,250.6596,249.9472,250.0212,7514.0
2022-01-24 14:35:00,270.26,270.46,269.73,269.82,3880.0,250.0212,250.2063,249.5309,249.6142,3880.0
2022-01-24 14:40:00,269.64,269.95,269.57,269.73,6968.0,249.4477,249.7345,249.3829,249.5309,6968.0
2022-01-24 14:45:00,269.51,269.75,269.07,269.56,6446.0,249.3274,249.5494,248.9204,249.3737,6446.0
2022-01-24 14:50:00,269.61,270.13,269.43,270.06,5925.0,249.4199,249.901,249.2534,249.8362,5925.0
2022-01-24 14:55:00,270.09,271.06,269.93,271.02,6253.0,249.864,250.7613,249.716,250.7243,6253.0
2022-01-24 15:00:00,270.91,271.88,270.91,271.34,14936.0,250.6226,251.5199,250.6226,251.0204,14936.0
2022-01-24 15:05:00,271.41,271.41,270.91,271.39,8542.0,251.0851,251.0851,250.6226,251.0666,8542.0
2022-01-24 15:10:00,271.38,272.18,271.38,272.13,8752.0,251.0574,251.7975,251.0574,251.7512,8752.0
2022-01-24 15:15:00,272.16,272.69,271.77,271.83,5047.0,251.779,252.2693,251.4182,251.4737,5047.0
2022-01-24 15:20:00,271.62,272.39,271.62,272.15,4655.0,251.2794,251.9917,251.2794,251.7697,4655.0
2022-01-24 15:25:00,272.31,272.58,271.97,272.12,5308.0,251.9177,252.1675,251.6032,251.742,5308.0
2022-01-24 15:30:00,272.23,274.09,272.08,273.78,6035.0,251.8437,253.5644,251.7049,253.2776,6035.0
2022-01-24 15:35:00,273.75,274.17,273.59,274.17,5590.0,253.2499,253.6384,253.1019,253.6384,5590.0
2022-01-24 15:40:00,274.01,274.2,272.89,273.09,7164.0,253.4904,253.6662,252.4543,252.6393,7164.0
2022-01-24 15:45:00,273.43,274.92,273.42,274.59,7754.0,252.9539,254.3323,252.9446,254.027,7754.0
2022-01-24 15:50:00,274.73,276.42,274.73,276.04,14556.0,254.1565,255.7199,254.1565,255.3684,14556.0
2022-01-24 15:55:00,276.1,276.67,275.44,276.34,68642.0,255.4239,255.9512,254.8133,255.6459,68642.0
2022-01-25 09:30:00,271.41,273.61,271.23,273.12,36607.0,251.0851,253.1204,250.9186,252.6671,36607.0
2022-01-25 09:35:00,273.12,273.46,272.02,272.02,8397.0,252.6671,252.9816,251.6494,251.6494,8397.0
2022-01-25 09:40:00,272.16,272.58,270.76,271.09,11863.0,251.779,252.1675,250.4838,250.7891,11863.0
2022-01-25 09:45:00,270.97,271.03,269.74,269.88,12822.0,250.6781,250.7336,249.5402,249.6697,12822.0
2022-01-25 09:50:00,269.74,269.98,268.52,268.68,14724.0,249.5402,249.7622,248.4115,248.5596,14724.0
2022-01-25 09:55:00,268.73,269.21,268.16,268.29,6902.0,248.6058,249.0499,248.0785,248.1988,6902.0
2022-01-25 10:00:00,268.3,268.92,267.12,267.79,17178.0,248.208,248.7816,247.1164,247.7362,17178.0
2022-01-25 10:05:00,267.35,267.75,266.71,267.75,4747.0,247.3292,247.6992,246.7371,247.6992,4747.0
2022-01-25 10:10:00,268.3,269.11,267.93,269.11,7045.0,248.208,248.9574,247.8657,248.9574,7045.0
2022-01-25 10:15:00,269.11,269.98,268.64,269.98,9918.0,248.9574,249.7622,248.5226,249.7622,9918.0
2022-01-25 10:20:00,269.75,270.05,269.11,269.53,8424.0,249.5494,249.827,248.9574,249.3459,8424.0
2022-01-25 10:25:00,269.64,270.82,269.64,270.82,10152.0,249.4477,250.5393,249.4477,250.5393,10152.0
2022-01-25 10:30:00,270.72,271.35,270.71,271.13,7116.0,250.4468,251.0296,250.4375,250.8261,7116.0
2022-01-25 10:35:00,271.07,271.48,269.87,270.71,5832.0,250.7706,251.1499,249.6604,250.4375,5832.0
2022-01-25 10:40:00,270.71,271.58,270.64,271.5,3668.0,250.4375,251.2424,250.3728,251.1684,3668.0
2022-01-25 10:45:00,271.8,272.0,271.22,271.65,3830.0,251.4459,251.6309,250.9094,251.3071,3830.0
2022-01-25 10:50:00,271.09,271.48,270.44,270.68,6862.0,250.7891,251.1499,250.1878,250.4098,6862.0
2022-01-25 10:55:00,270.91,271.15,269.92,270.05,4278.0,250.6226,250.8446,249.7067,249.827,4278.0
2022-01-25 11:00:00,270.05,270.05,269.36,269.78,8505.0,249.827,249.827,249.1886,249.5772,8505.0
2022-01-25 11:05:00,269.86,270.14,269.13,269.4,5573.0,249.6512,249.9102,248.9759,249.2256,5573.0
2022-01-25 11:10:00,269.52,269.96,269.26,269.61,5104.0,249.3367,249.7437,249.0961,249.4199,5104.0
2022-01-25 11:15:00,269.62,271.02,269.61,271.02,5743.0,249.4292,250.7243,249.4199,250.7243,5743.0
2022-01-25 11:20:00,271.23,272.09,271.23,271.58,8500.0,250.9186,251.7142,250.9186,251.2424,8500.0
2022-01-25 11:25:00,271.51,272.13,271.51,271.87,4508.0,251.1776,251.7512,251.1776,251.5107,4508.0
2022-01-25 11:30:00,271.95,271.97,270.94,270.94,6582.0,251.5847,251.6032,250.6503,250.6503,6582.0
2022-01-25 11:35:00,270.77,271.01,269.98,270.18,4728.0,250.493,250.7151,249.7622,249.9472,4728.0
2022-01-25 11:40:00,269.98,270.34,269.88,270.07,6325.0,249.7622,250.0953,249.6697,249.8455,6325.0
2022-01-25 11:45:00,269.97,271.29,269.89,271.28,6101.0,249.753,250.9741,249.6789,250.9649,6101.0
2022-01-25 11:50:00,271.43,271.95,271.21,271.94,6800.0,251.1036,251.5847,250.9001,251.5754,6800.0
2022-01-25 11:55:00,271.84,271.92,270.43,270.44,6843.0,251.4829,251.5569,250.1785,250.1878,6843.0
2022-01-25 12:00:00,270.44,270.73,269.77,270.72,3634.0,250.1878,250.456,249.5679,250.4468,3634.0
2022-01-25 12:05:00,270.73,271.57,270.68,271.45,3956.0,250.456,251.2331,250.4098,251.1221,3956.0
2022-01-25 12:10:00,271.25,271.94,270.95,271.94,4116.0,250.9371,251.5754,250.6596,251.5754,4116.0
2022-01-25 12:15:00,272.08,272.28,271.29,271.54,2349.0,251.7049,251.89,250.9741,251.2054,2349.0
2022-01-25 12:20:00,271.74,272.59,271.74,272.55,1768.0,251.3904,252.1768,251.3904,252.1398,1768.0
2022-01-25 12:25:00,272.68,272.72,272.31,272.72,5121.0,252.26,252.297,251.9177,252.297,5121.0
2022-01-25 12:30:00,272.79,272.79,271.96,272.09,7391.0,252.3618,252.3618,251.5939,251.7142,7391.0
2022-01-25 12:35:00,272.09,272.33,272.05,272.21,3914.0,251.7142,251.9362,251.6772,251.8252,3914.0
2022-01-25 12:40:00,272.16,272.38,272.0,272.13,3488.0,251.779,251.9825,251.6309,251.7512,3488.0
2022-01-25 12:45:00,272.34,272.41,271.63,271.82,3438.0,251.9455,252.0102,251.2886,251.4644,3438.0
2022-01-25 12:50:00,271.9,272.35,271.62,272.28,5362.0,251.5384,251.9547,251.2794,251.89,5362.0
2022-01-25 12:55:00,272.13,272.22,271.87,272.19,4482.0,251.7512,251.8345,251.5107,251.8067,4482.0
2022-01-25 13:00:00,272.0,272.0,271.66,271.84,4576.0,251.6309,251.6309,251.3164,251.4829,4576.0
2022-01-25 13:05:00,271.8,271.8,270.95,271.16,7095.0,251.4459,251.4459,250.6596,250.8538,7095.0
2022-01-25 13:10:00,271.15,272.03,271.15,272.0,4821.0,250.8446,251.6587,250.8446,251.6309,4821.0
2022-01-25 13:15:00,271.84,272.41,271.65,272.28,5938.0,251.4829,252.0102,251.3071,251.89,5938.0
2022-01-25 13:20:00,272.4,272.78,272.21,272.78,4004.0,252.001,252.3525,251.8252,252.3525,4004.0
2022-01-25 13:25:00,272.87,273.31,272.87,273.24,5574.0,252.4358,252.8428,252.4358,252.7781,5574.0
2022-01-25 13:30:00,273.27,273.8,273.09,273.8,4100.0,252.8058,253.2961,252.6393,253.2961,4100.0
2022-01-25 13:35:00,273.77,274.14,273.59,273.8,12670.0,253.2684,253.6107,253.1019,253.2961,12670.0
2022-01-25 13:40:00,273.94,274.06,273.44,274.05,7443.0,253.4257,253.5367,252.9631,253.5274,7443.0
2022-01-25 13:45:00,274.16,274.52,273.6,274.34,6468.0,253.6292,253.9622,253.1111,253.7957,6468.0
2022-01-25 13:50:00,274.52,274.65,274.33,274.63,7688.0,253.9622,254.0825,253.7865,254.064,7688.0
2022-01-25 13:55:00,274.68,274.91,274.55,274.87,5395.0,254.1102,254.323,253.99,254.286,5395.0
2022-01-25 14:00:00,274.89,275.0,273.97,274.05,17912.0,254.3045,254.4063,253.4534,253.5274,17912.0
2022-01-25 14:05:00,274.03,274.37,273.93,274.06,11000.0,253.5089,253.8235,253.4164,253.5367,11000.0
2022-01-25 14:10:00,274.06,275.05,273.99,274.82,7380.0,253.5367,254.4525,253.4719,254.2398,7380.0
2022-01-25 14:15:00,274.86,275.18,274.74,274.98,8419.0,254.2768,254.5728,254.1658,254.3878,8419.0
2022-01-25 14:20:00,274.92,275.25,274.91,275.0,4059.0,254.3323,254.6376,254.323,254.4063,4059.0
2022-01-25 14:25:00,274.9,275.3,274.84,275.13,4610.0,254.3138,254.6838,254.2583,254.5265,4610.0
2022-01-25 14:30:00,275.31,275.53,274.96,275.01,4828.0,254.6931,254.8966,254.3693,254.4155,4828.0
2022-01-25 14:35:00,274.91,275.55,274.83,275.53,4863.0,254.323,254.9151,254.249,254.8966,4863.0
2022-01-25 14:40:00,275.56,276.22,275.55,276.07,10767.0,254.9243,255.5349,254.9151,255.3962,10767.0
2022-01-25 14:45:00,275.96,276.23,275.77,275.88,8749.0,255.2944,255.5442,255.1186,255.2204,8749.0
2022-01-25 14:50:00,275.88,276.74,275.88,276.41,4966.0,255.2204,256.016,255.2204,255.7107,4966.0
2022-01-25 14:55:00,276.43,276.75,276.31,276.7,4758.0,255.7292,256.0252,255.6182,255.979,4758.0
2022-01-25 15:00:00,276.64,276.7,276.22,276.34,5377.0,255.9235,255.979,255.5349,255.6459,5377.0
2022-01-25 15:05:00,276.3,276.54,275.57,275.57,4298.0,255.6089,255.831,254.9336,254.9336,4298.0
2022-01-25 15:10:00,275.87,276.04,275.63,275.83,6775.0,255.2111,255.3684,254.9891,255.1741,6775.0
2022-01-25 15:15:00,275.91,276.46,275.91,276.42,6136.0,255.2481,255.7569,255.2481,255.7199,6136.0
2022-01-25 15:20:00,276.48,276.48,275.48,275.48,6092.0,255.7754,255.7754,254.8503,254.8503,6092.0
2022-01-25 15:25:00,275.57,275.57,274.84,274.84,10309.0,254.9336,254.9336,254.2583,254.2583,10309.0
2022-01-25 15:30:00,274.81,274.82,273.72,273.72,18294.0,254.2305,254.2398,253.2221,253.2221,18294.0
2022-01-25 15:35:00,273.93,274.48,273.81,274.39,25965.0,253.4164,253.9252,253.3054,253.842,25965.0
2022-01-25 15:40:00,274.3,274.97,274.14,274.43,15512.0,253.7587,254.3785,253.6107,253.879,15512.0
2022-01-25 15:45:00,274.54,275.03,274.25,274.34,18292.0,253.9807,254.434,253.7124,253.7957,18292.0
2022-01-25 15:50:00,274.31,274.55,273.92,274.12,33559.0,253.768,253.99,253.4072,253.5922,33559.0
2022-01-25 15:55:00,274.24,275.1,274.11,274.9,52989.0,253.7032,254.4988,253.5829,254.3138,52989.0
2022-01-26 09:30:00,279.0,280.0,273.0,280.0,79628.0,258.1067,259.0318,252.5561,259.0318,79628.0
2022-01-26 09:35:00,279.47,279.97,276.0,277.9,39318.0,258.5415,259.0041,255.3314,257.0891,39318.0
2022-01-26 09:40:00,277.47,278.07,276.79,277.18,10391.0,256.6913,257.2464,256.0622,256.423,10391.0
2022-01-26 09:45:00,277.69,278.47,277.38,278.28,20520.0,256.8948,257.6164,256.6081,257.4407,20520.0
2022-01-26 09:50:00,278.28,279.69,278.04,279.43,16253.0,257.4407,258.7451,257.2186,258.5045,16253.0
2022-01-26 09:55:00,279.69,279.94,277.85,278.26,24188.0,258.7451,258.9763,257.0429,257.4222,24188.0
2022-01-26 10:00:00,278.26,278.67,277.31,277.8,35651.0,257.4222,257.8014,256.5433,256.9966,35651.0
2022-01-26 10:05:00,277.8,278.09,276.0,276.48,6432.0,256.9966,257.2649,255.3314,255.7754,6432.0
2022-01-26 10:10:00,276.46,276.46,272.37,273.7,46582.0,255.7569,255.7569,251.9732,253.2036,46582.0
2022-01-26 10:15:00,273.48,273.75,271.84,272.17,36609.0,253.0001,253.2499,251.4829,251.7882,36609.0
2022-01-26 10:20:00,271.92,273.96,271.61,272.59,33487.0,251.5569,253.4442,251.2701,252.1768,33487.0
2022-01-26 10:25:00,272.62,273.64,272.4,272.42,18839.0,252.2045,253.1481,252.001,252.0195,18839.0
2022-01-26 10:30:00,272.95,272.95,270.65,271.3,12569.0,252.5098,252.5098,250.382,250.9834,12569.0
2022-01-26 10:35:00,271.3,271.62,269.34,269.86,13942.0,250.9834,251.2794,249.1701,249.6512,13942.0
2022-01-26 10:40:00,269.26,270.41,269.26,269.51,12873.0,249.0961,250.16,249.0961,249.3274,12873.0
2022-01-26 10:45:00,269.51,272.0,269.48,271.14,21192.0,249.3274,251.6309,249.2997,250.8353,21192.0
2022-01-26 10:50:00,270.96,271.1,270.43,270.79,12063.0,250.6688,250.7983,250.1785,250.5116,12063.0
2022-01-26 10:55:00,270.42,271.37,270.34,270.88,11617.0,250.1693,251.0481,250.0953,250.5948,11617.0
2022-01-26 11:00:00,270.96,271.62,270.88,271.07,8149.0,250.6688,251.2794,250.5948,250.7706,8149.0
2022-01-26 11:05:00,271.07,272.44,270.83,271.97,8826.0,250.7706,252.038,250.5486,251.6032,8826.0
2022-01-26 11:10:00,272.0,272.91,272.0,272.63,5472.0,251.6309,252.4728,251.6309,252.2138,5472.0
2022-01-26 11:15:00,272.75,272.76,271.86,271.87,7386.0,252.3248,252.334,251.5014,251.5107,7386.0
2022-01-26 11:20:00,271.87,272.74,271.43,271.81,7778.0,251.5107,252.3155,251.1036,251.4552,7778.0
2022-01-26 11:25:00,271.82,271.89,270.85,270.85,10565.0,251.4644,251.5292,250.5671,250.5671,10565.0
2022-01-26 11:30:00,270.86,272.03,270.86,271.85,9722.0,250.5763,251.6587,250.5763,251.4922,9722.0
2022-01-26 11:35:00,271.95,272.57,271.59,272.37,7475.0,251.5847,252.1583,251.2516,251.9732,7475.0
2022-01-26 11:40:00,272.36,274.08,272.36,273.81,9471.0,251.964,253.5552,251.964,253.3054,9471.0
2022-01-26 11:45:00,273.93,274.18,273.51,273.53,3165.0,253.4164,253.6477,253.0279,253.0464,3165.0
2022-01-26 11:50:00,273.47,274.06,272.76,273.94,6981.0,252.9909,253.5367,252.334,253.4257,6981.0
2022-01-26 11:55:00,273.8,274.18,273.69,273.88,2133.0,253.2961,253.6477,253.1944,253.3702,2133.0
2022-01-26 12:00:00,273.99,274.37,272.58,272.85,12764.0,253.4719,253.8235,252.1675,252.4173,12764.0
2022-01-26 12:05:00,272.85,273.17,272.39,272.39,3868.0,252.4173,252.7133,251.9917,251.9917,3868.0
2022-01-26 12:10:00,272.69,272.98,272.63,272.73,3357.0,252.2693,252.5376,252.2138,252.3063,3357.0
2022-01-26 12:15:00,272.75,273.05,272.39,272.46,7917.0,252.3248,252.6023,251.9917,252.0565,7917.0
2022-01-26 12:20:00,272.42,272.58,271.9,271.9,9086.0,252.0195,252.1675,251.5384,251.5384,9086.0
2022-01-26 12:25:00,271.69,272.56,271.69,272.17,7936.0,251.3442,252.149,251.3442,251.7882,7936.0
2022-01-26 12:30:00,272.11,272.59,272.04,272.14,7009.0,251.7327,252.1768,251.6679,251.7605,7009.0
2022-01-26 12:35:00,272.28,272.55,271.99,272.0,8194.0,251.89,252.1398,251.6217,251.6309,8194.0
2022-01-26 12:40:00,272.07,272.87,272.07,272.72,6373.0,251.6957,252.4358,251.6957,252.297,6373.0
2022-01-26 12:45:00,272.7,273.1,272.65,272.83,4569.0,252.2785,252.6486,252.2323,252.3988,4569.0
2022-01-26 12:50:00,272.79,273.22,272.79,272.96,3543.0,252.3618,252.7596,252.3618,252.519,3543.0
2022-01-26 12:55:00,272.96,273.0,272.66,272.89,2689.0,252.519,252.5561,252.2415,252.4543,2689.0
2022-01-26 13:00:00,272.9,272.9,271.72,271.76,1300.0,252.4635,252.4635,251.3719,251.4089,1300.0
2022-01-26 13:05:00,271.61,272.2,271.61,272.09,8678.0,251.2701,251.816,251.2701,251.7142,8678.0
2022-01-26 13:10:00,272.12,272.6,271.99,272.27,6141.0,251.742,252.186,251.6217,251.8807,6141.0
2022-01-26 13:15:00,272.21,272.26,271.33,271.33,3967.0,251.8252,251.8715,251.0111,251.0111,3967.0
2022-01-26 13:20:00,271.25,272.08,271.25,271.96,7987.0,250.9371,251.7049,250.9371,251.5939,7987.0
2022-01-26 13:25:00,271.93,272.73,271.93,272.73,4139.0,251.5662,252.3063,251.5662,252.3063,4139.0
2022-01-26 13:30:00,272.76,272.82,272.51,272.55,2156.0,252.334,252.3895,252.1027,252.1398,2156.0
2022-01-26 13:35:00,272.51,272.8,272.04,272.68,7803.0,252.1027,252.371,251.6679,252.26,7803.0
2022-01-26 13:40:00,272.62,273.78,272.58,273.53,4697.0,252.2045,253.2776,252.1675,253.0464,4697.0
2022-01-26 13:45:00,273.32,273.32,272.76,272.76,4686.0,252.8521,252.8521,252.334,252.334,4686.0
2022-01-26 13:50:00,272.65,273.09,272.56,273.09,7682.0,252.2323,252.6393,252.149,252.6393,7682.0
2022-01-26 13:55:00,273.03,273.3,272.13,272.13,10049.0,252.5838,252.8336,251.7512,251.7512,10049.0
2022-01-26 14:00:00,272.57,273.7,272.41,273.06,6352.0,252.1583,253.2036,252.0102,252.6116,6352.0
2022-01-26 14:05:00,273.03,273.44,272.16,272.31,5707.0,252.5838,252.9631,251.779,251.9177,5707.0
2022-01-26 14:10:00,272.5,272.5,271.24,272.31,7424.0,252.0935,252.0935,250.9279,251.9177,7424.0
2022-01-26 14:15:00,272.2,272.7,271.91,272.37,9644.0,251.816,252.2785,251.5477,251.9732,9644.0
2022-01-26 14:20:00,272.53,272.8,271.95,272.62,6473.0,252.1212,252.371,251.5847,252.2045,6473.0
2022-01-26 14:25:00,272.77,273.56,272.48,272.48,5521.0,252.3433,253.0741,252.075,252.075,5521.0
2022-01-26 14:30:00,272.54,272.55,271.16,271.3,10896.0,252.1305,252.1398,250.8538,250.9834,10896.0
2022-01-26 14:35:00,271.16,271.79,270.58,271.32,17299.0,250.8538,251.4367,250.3173,251.0019,17299.0
2022-01-26 14:40:00,271.42,271.45,270.0,270.0,10460.0,251.0944,251.1221,249.7807,249.7807,10460.0
2022-01-26 14:45:00,269.85,269.92,268.18,268.57,12786.0,249.6419,249.7067,248.097,248.4578,12786.0
2022-01-26 14:50:00,268.51,270.14,268.46,269.78,11303.0,248.4023,249.9102,248.356,249.5772,11303.0
2022-01-26 14:55:00,269.63,271.02,269.02,271.02,13251.0,249.4384,250.7243,248.8741,250.7243,13251.0
2022-01-26 15:00:00,270.74,270.93,269.12,269.61,12478.0,250.4653,250.6411,248.9666,249.4199,12478.0
2022-01-26 15:05:00,269.33,269.6,268.0,268.0,6603.0,249.1609,249.4107,247.9305,247.9305,6603.0
2022-01-26 15:10:00,268.25,268.99,267.96,267.99,8801.0,248.1618,248.8463,247.8935,247.9212,8801.0
2022-01-26 15:15:00,268.01,268.51,267.12,267.49,8508.0,247.9397,248.4023,247.1164,247.4587,8508.0
2022-01-26 15:20:00,267.29,267.4,266.12,266.64,11700.0,247.2737,247.3754,246.1913,246.6723,11700.0
2022-01-26 15:25:00,266.85,267.56,266.14,267.52,12409.0,246.8666,247.5234,246.2098,247.4864,12409.0
2022-01-26 15:30:00,267.59,268.31,267.04,267.05,12741.0,247.5512,248.2173,247.0424,247.0516,12741.0
2022-01-26 15:35:00,267.15,267.78,266.4,267.19,18622.0,247.1441,247.727,246.4503,247.1811,18622.0
2022-01-26 15:40:00,267.19,268.23,266.9,267.63,16933.0,247.1811,248.1433,246.9129,247.5882,16933.0
2022-01-26 15:45:00,267.7,268.71,266.97,267.28,31807.0,247.653,248.5873,246.9776,247.2644,31807.0
2022-01-26 15:50:00,267.31,268.28,266.7,268.28,33721.0,247.2922,248.1895,246.7278,248.1895,33721.0
2022-01-26 15:55:00,267.88,269.27,266.95,268.74,96221.0,247.8195,249.1054,246.9591,248.6151,96221.0
2022-01-27 09:30:00,272.73,273.86,270.39,270.97,22439.0,252.3063,253.3517,250.1415,250.6781,22439.0
2022-01-27 09:35:00,270.39,272.93,270.39,272.0,8241.0,250.1415,252.4913,250.1415,251.6309,8241.0
2022-01-27 09:40:00,272.55,273.1,271.78,272.42,3600.0,252.1398,252.6486,251.4274,252.0195,3600.0
2022-01-27 09:45:00,272.34,272.79,271.06,272.65,6698.0,251.9455,252.3618,250.7613,252.2323,6698.0
2022-01-27 09:50:00,272.42,273.42,272.42,273.12,5548.0,252.0195,252.9446,252.0195,252.6671,5548.0
2022-01-27 09:55:00,273.1,273.26,272.06,273.15,8220.0,252.6486,252.7966,251.6864,252.6948,8220.0
2022-01-27 10:00:00,273.18,273.18,272.07,272.65,15437.0,252.7226,252.7226,251.6957,252.2323,15437.0
2022-01-27 10:05:00,273.13,274.24,272.89,273.69,11854.0,252.6763,253.7032,252.4543,253.1944,11854.0
2022-01-27 10:10:00,273.78,274.17,273.17,273.18,6510.0,253.2776,253.6384,252.7133,252.7226,6510.0
2022-01-27 10:15:00,273.31,274.24,273.24,274.03,6178.0,252.8428,253.7032,252.7781,253.5089,6178.0
2022-01-27 10:20:00,274.06,274.6,273.12,273.85,12972.0,253.5367,254.0362,252.6671,253.3424,12972.0
2022-01-27 10:25:00,273.8,273.8,272.17,272.21,9033.0,253.2961,253.2961,251.7882,251.8252,9033.0
2022-01-27 10:30:00,272.05,272.59,271.84,272.3,5706.0,251.6772,252.1768,251.4829,251.9085,5706.0
2022-01-27 10:35:00,272.17,272.34,271.36,271.73,10531.0,251.7882,251.9455,251.0389,251.3812,10531.0
2022-01-27 10:40:00,271.75,272.03,270.66,271.92,9446.0,251.3997,251.6587,250.3913,251.5569,9446.0
2022-01-27 10:45:00,272.11,272.53,271.77,272.53,9628.0,251.7327,252.1212,251.4182,252.1212,9628.0
2022-01-27 10:50:00,273.07,273.08,272.5,272.9,5204.0,252.6208,252.6301,252.0935,252.4635,5204.0
2022-01-27 10:55:00,272.78,273.34,272.57,273.01,7249.0,252.3525,252.8706,252.1583,252.5653,7249.0
2022-01-27 11:00:00,272.95,274.13,272.95,273.87,4441.0,252.5098,253.6014,252.5098,253.3609,4441.0
2022-01-27 11:05:00,273.74,274.03,273.24,273.42,8669.0,253.2406,253.5089,252.7781,252.9446,8669.0
2022-01-27 11:10:00,273.61,273.96,273.44,273.44,6975.0,253.1204,253.4442,252.9631,252.9631,6975.0
2022-01-27 11:15:00,273.37,273.37,271.7,272.08,7841.0,252.8983,252.8983,251.3534,251.7049,7841.0
2022-01-27 11:20:00,271.93,272.18,271.52,271.65,5182.0,251.5662,251.7975,251.1869,251.3071,5182.0
2022-01-27 11:25:00,271.64,271.64,271.2,271.55,5116.0,251.2979,251.2979,250.8908,251.2146,5116.0
2022-01-27 11:30:00,271.35,272.14,271.34,272.05,2859.0,251.0296,251.7605,251.0204,251.6772,2859.0
2022-01-27 11:35:00,272.09,272.22,271.42,271.53,5430.0,251.7142,251.8345,251.0944,251.1961,5430.0
2022-01-27 11:40:00,271.56,272.01,271.56,271.61,4717.0,251.2239,251.6402,251.2239,251.2701,4717.0
2022-01-27 11:45:00,271.95,272.06,271.68,271.92,4064.0,251.5847,251.6864,251.3349,251.5569,4064.0
2022-01-27 11:50:00,272.01,272.02,271.49,271.87,5364.0,251.6402,251.6494,251.1591,251.5107,5364.0
2022-01-27 11:55:00,271.91,272.09,271.63,272.09,6856.0,251.5477,251.7142,251.2886,251.7142,6856.0
2022-01-27 12:00:00,272.0,272.34,271.7,272.0,4427.0,251.6309,251.9455,251.3534,251.6309,4427.0
2022-01-27 12:05:00,271.72,271.77,270.63,270.8,11831.0,251.3719,251.4182,250.3635,250.5208,11831.0
2022-01-27 12:10:00,270.68,270.98,270.32,270.67,5672.0,250.4098,250.6873,250.0767,250.4005,5672.0
2022-01-27 12:15:00,270.55,270.65,269.67,269.91,4128.0,250.2895,250.382,249.4754,249.6975,4128.0
2022-01-27 12:20:00,270.09,270.09,269.67,269.75,3503.0,249.864,249.864,249.4754,249.5494,3503.0
2022-01-27 12:25:00,269.85,269.86,269.22,269.26,4000.0,249.6419,249.6512,249.0591,249.0961,4000.0
2022-01-27 12:30:00,269.48,269.6,268.69,269.15,4957.0,249.2997,249.4107,248.5688,248.9944,4957.0
2022-01-27 12:35:00,268.93,268.93,268.08,268.11,5906.0,248.7908,248.7908,248.0045,248.0322,5906.0
2022-01-27 12:40:00,268.26,269.03,268.21,268.66,5801.0,248.171,248.8834,248.1248,248.5411,5801.0
2022-01-27 12:45:00,268.61,268.61,267.58,267.82,8933.0,248.4948,248.4948,247.5419,247.764,8933.0
2022-01-27 12:50:00,267.98,269.0,267.98,269.0,7589.0,247.912,248.8556,247.912,248.8556,7589.0
2022-01-27 12:55:00,269.15,269.45,268.84,268.85,8911.0,248.9944,249.2719,248.7076,248.7168,8911.0
2022-01-27 13:00:00,268.74,269.12,268.51,268.87,8991.0,248.6151,248.9666,248.4023,248.7353,8991.0
2022-01-27 13:05:00,268.94,268.95,267.89,268.32,4414.0,248.8001,248.8093,247.8287,248.2265,4414.0
2022-01-27 13:10:00,268.18,268.57,267.85,268.54,3464.0,248.097,248.4578,247.7917,248.43,3464.0
2022-01-27 13:15:00,268.54,269.19,267.74,268.01,12391.0,248.43,249.0314,247.69,247.9397,12391.0
2022-01-27 13:20:00,268.01,268.01,267.35,267.46,5183.0,247.9397,247.9397,247.3292,247.4309,5183.0
2022-01-27 13:25:00,267.54,268.13,267.54,267.77,3560.0,247.5049,248.0507,247.5049,247.7177,3560.0
2022-01-27 13:30:00,267.73,268.35,267.7,268.35,7779.0,247.6807,248.2543,247.653,248.2543,7779.0
2022-01-27 13:35:00,268.61,268.78,267.81,267.97,4189.0,248.4948,248.6521,247.7547,247.9027,4189.0
2022-01-27 13:40:00,267.84,268.53,267.66,268.04,4145.0,247.7825,248.4208,247.6159,247.9675,4145.0
2022-01-27 13:45:00,268.19,268.55,267.96,268.45,3080.0,248.1063,248.4393,247.8935,248.3468,3080.0
2022-01-27 13:50:00,268.4,268.4,267.78,267.96,5200.0,248.3005,248.3005,247.727,247.8935,5200.0
2022-01-27 13:55:00,268.1,268.8,268.02,268.43,5133.0,248.023,248.6706,247.949,248.3283,5133.0
2022-01-27 14:00:00,268.53,269.28,268.53,269.1,3320.0,248.4208,249.1146,248.4208,248.9481,3320.0
2022-01-27 14:05:00,269.01,269.38,268.78,269.33,4316.0,248.8648,249.2071,248.6521,249.1609,4316.0
2022-01-27 14:10:00,269.33,269.43,268.95,269.01,3674.0,249.1609,249.2534,248.8093,248.8648,3674.0
2022-01-27 14:15:00,269.16,269.16,268.23,268.56,7212.0,249.0036,249.0036,248.1433,248.4485,7212.0
2022-01-27 14:20:00,268.51,268.57,267.81,267.96,13167.0,248.4023,248.4578,247.7547,247.8935,13167.0
2022-01-27 14:25:00,267.87,268.25,267.56,268.25,9063.0,247.8102,248.1618,247.5234,248.1618,9063.0
2022-01-27 14:30:00,268.31,268.65,267.93,268.31,6084.0,248.2173,248.5318,247.8657,248.2173,6084.0
2022-01-27 14:35:00,268.31,269.01,268.31,268.88,4527.0,248.2173,248.8648,248.2173,248.7446,4527.0
2022-01-27 14:40:00,269.06,269.8,269.06,269.52,7521.0,248.9111,249.5957,248.9111,249.3367,7521.0
2022-01-27 14:45:00,269.44,270.16,269.42,269.92,10061.0,249.2626,249.9287,249.2441,249.7067,10061.0
2022-01-27 14:50:00,269.89,270.01,268.7,268.79,12582.0,249.6789,249.79,248.5781,248.6613,12582.0
2022-01-27 14:55:00,268.68,269.14,268.29,268.97,8269.0,248.5596,248.9851,248.1988,248.8278,8269.0
2022-01-27 15:00:00,269.09,270.11,269.09,269.99,7320.0,248.9389,249.8825,248.9389,249.7715,7320.0
2022-01-27 15:05:00,269.9,270.17,269.45,269.46,5367.0,249.6882,249.938,249.2719,249.2812,5367.0
2022-01-27 15:10:00,269.46,269.46,268.35,268.51,7793.0,249.2812,249.2812,248.2543,248.4023,7793.0
2022-01-27 15:15:00,268.37,269.44,268.06,269.28,10174.0,248.2728,249.2626,247.986,249.1146,10174.0
2022-01-27 15:20:00,269.41,269.68,268.82,269.68,5660.0,249.2349,249.4847,248.6891,249.4847,5660.0
2022-01-27 15:25:00,269.7,270.2,269.44,270.01,6020.0,249.5032,249.9657,249.2626,249.79,6020.0
2022-01-27 15:30:00,270.12,270.59,269.72,269.82,9866.0,249.8917,250.3265,249.5217,249.6142,9866.0
2022-01-27 15:35:00,270.07,270.08,269.08,269.34,7536.0,249.8455,249.8547,248.9296,249.1701,7536.0
2022-01-27 15:40:00,269.29,270.36,269.29,270.12,9516.0,249.1239,250.1138,249.1239,249.8917,9516.0
2022-01-27 15:45:00,270.2,270.58,269.1,269.38,17653.0,249.9657,250.3173,248.9481,249.2071,17653.0
2022-01-27 15:50:00,269.19,269.83,268.86,269.59,26679.0,249.0314,249.6234,248.7261,249.4014,26679.0
2022-01-27 15:55:00,269.64,270.09,269.45,269.77,77712.0,249.4477,249.864,249.2719,249.5679,77712.0
2022-01-28 09:30:00,270.28,270.72,268.36,268.45,10644.0,250.0397,250.4468,248.2635,248.3468,10644.0
2022-01-28 09:35:00,268.13,268.17,266.15,266.82,5360.0,248.0507,248.0878,246.219,246.8389,5360.0
2022-01-28 09:40:00,266.99,267.51,266.39,266.47,6017.0,246.9961,247.4772,246.4411,246.5151,6017.0
2022-01-28 09:45:00,266.43,267.21,266.33,266.87,5561.0,246.4781,247.1996,246.3855,246.8851,5561.0
2022-01-28 09:50:00,266.75,267.32,265.74,266.07,9871.0,246.7741,247.3014,245.8397,246.145,9871.0
2022-01-28 09:55:00,265.88,266.48,265.3,265.67,17133.0,245.9692,246.5243,245.4327,245.775,17133.0
2022-01-28 10:00:00,265.68,266.55,265.3,265.76,12746.0,245.7842,246.5891,245.4327,245.8582,12746.0
2022-01-28 10:05:00,266.08,267.0,265.45,266.71,11059.0,246.1543,247.0054,245.5714,246.7371,11059.0
2022-01-28 10:10:00,266.38,266.89,266.18,266.67,5880.0,246.4318,246.9036,246.2468,246.7001,5880.0
2022-01-28 10:15:00,266.83,267.28,266.82,267.21,5476.0,246.8481,247.2644,246.8389,247.1996,5476.0
2022-01-28 10:20:00,267.09,267.22,266.64,266.65,9189.0,247.0886,247.2089,246.6723,246.6816,9189.0
2022-01-28 10:25:00,266.85,267.01,266.26,266.32,7173.0,246.8666,247.0146,246.3208,246.3763,7173.0
2022-01-28 10:30:00,266.44,266.94,265.22,265.23,5868.0,246.4873,246.9499,245.3587,245.3679,5868.0
2022-01-28 10:35:00,265.41,266.04,265.14,265.41,9995.0,245.5344,246.1173,245.2847,245.5344,9995.0
2022-01-28 10:40:00,265.55,265.55,264.04,264.35,5508.0,245.664,245.664,244.267,244.5538,5508.0
2022-01-28 10:45:00,264.33,265.17,263.94,265.04,6604.0,244.5353,245.3124,244.1745,245.1921,6604.0
2022-01-28 10:50:00,265.04,265.27,264.84,265.16,6451.0,245.1921,245.4049,245.0071,245.3032,6451.0
2022-01-28 10:55:00,264.97,266.21,264.79,266.16,5891.0,245.1274,246.2745,244.9609,246.2283,5891.0
2022-01-28 11:00:00,266.07,266.36,265.45,265.92,47696.0,246.145,246.4133,245.5714,246.0062,47696.0
2022-01-28 11:05:00,266.02,266.43,265.62,265.69,5801.0,246.0988,246.4781,245.7287,245.7935,5801.0
2022-01-28 11:10:00,265.57,266.09,265.57,265.73,5459.0,245.6825,246.1635,245.6825,245.8305,5459.0
2022-01-28 11:15:00,265.71,266.78,265.68,266.78,8440.0,245.812,246.8018,245.7842,246.8018,8440.0
2022-01-28 11:20:00,266.85,267.33,266.85,267.32,4100.0,246.8666,247.3107,246.8666,247.3014,4100.0
2022-01-28 11:25:00,267.26,267.45,267.06,267.19,3488.0,247.2459,247.4217,247.0609,247.1811,3488.0
2022-01-28 11:30:00,267.26,267.43,267.05,267.42,4798.0,247.2459,247.4032,247.0516,247.3939,4798.0
2022-01-28 11:35:00,267.44,268.41,267.43,267.74,5296.0,247.4124,248.3098,247.4032,247.69,5296.0
2022-01-28 11:40:00,267.62,267.82,267.48,267.76,3644.0,247.5789,247.764,247.4494,247.7085,3644.0
2022-01-28 11:45:00,267.92,267.92,267.53,267.69,2200.0,247.8565,247.8565,247.4957,247.6437,2200.0
2022-01-28 11:50:00,267.7,268.02,267.4,268.02,4049.0,247.653,247.949,247.3754,247.949,4049.0
2022-01-28 11:55:00,268.06,269.13,268.05,268.54,3861.0,247.986,248.9759,247.9767,248.43,3861.0
2022-01-28 12:00:00,268.44,268.61,267.91,268.29,3613.0,248.3375,248.4948,247.8472,248.1988,3613.0
2022-01-28 12:05:00,268.27,268.34,268.01,268.32,2146.0,248.1803,248.245,247.9397,248.2265,2146.0
2022-01-28 12:10:00,268.31,268.57,267.78,268.09,4660.0,248.2173,248.4578,247.727,248.0137,4660.0
2022-01-28 12:15:00,268.09,269.11,268.02,268.99,5200.0,248.0137,248.9574,247.949,248.8463,5200.0
2022-01-28 12:20:00,268.97,268.98,268.61,268.74,4675.0,248.8278,248.8371,248.4948,248.6151,4675.0
2022-01-28 12:25:00,268.77,268.77,268.2,268.36,5940.0,248.6428,248.6428,248.1155,248.2635,5940.0
2022-01-28 12:30:00,268.29,268.63,268.29,268.38,2646.0,248.1988,248.5133,248.1988,248.282,2646.0
2022-01-28 12:35:00,268.37,268.66,268.13,268.19,7202.0,248.2728,248.5411,248.0507,248.1063,7202.0
2022-01-28 12:40:00,268.19,268.48,268.19,268.26,2234.0,248.1063,248.3745,248.1063,248.171,2234.0
2022-01-28 12:45:00,268.29,268.46,268.14,268.45,7170.0,248.1988,248.356,248.06,248.3468,7170.0
2022-01-28 12:50:00,268.2,268.26,267.78,267.78,5064.0,248.1155,248.171,247.727,247.727,5064.0
2022-01-28 12:55:00,267.81,268.38,267.81,268.1,2541.0,247.7547,248.282,247.7547,248.023,2541.0
2022-01-28 13:00:00,268.1,268.49,268.1,268.49,3827.0,248.023,248.3838,248.023,248.3838,3827.0
2022-01-28 13:05:00,268.44,269.48,268.44,269.23,5074.0,248.3375,249.2997,248.3375,249.0684,5074.0
2022-01-28 13:10:00,269.19,269.34,269.08,269.1,3677.0,249.0314,249.1701,248.9296,248.9481,3677.0
2022-01-28 13:15:00,269.17,269.3,268.8,269.03,4802.0,249.0129,249.1331,248.6706,248.8834,4802.0
2022-01-28 13:20:00,268.96,269.87,268.96,269.72,10597.0,248.8186,249.6604,248.8186,249.5217,10597.0
2022-01-28 13:25:00,269.73,269.94,269.19,269.72,3395.0,249.5309,249.7252,249.0314,249.5217,3395.0
2022-01-28 13:30:00,269.76,270.1,269.65,270.08,1800.0,249.5587,249.8732,249.4569,249.8547,1800.0
2022-01-28 13:35:00,270.08,270.6,269.96,270.12,4821.0,249.8547,250.3358,249.7437,249.8917,4821.0
2022-01-28 13:40:00,270.08,270.15,269.68,270.15,4202.0,249.8547,249.9195,249.4847,249.9195,4202.0
2022-01-28 13:45:00,269.98,269.98,269.41,269.47,3085.0,249.7622,249.7622,249.2349,249.2904,3085.0
2022-01-28 13:50:00,269.56,269.97,269.55,269.89,2568.0,249.3737,249.753,249.3644,249.6789,2568.0
2022-01-28 13:55:00,269.78,269.83,269.54,269.56,2264.0,249.5772,249.6234,249.3552,249.3737,2264.0
2022-01-28 14:00:00,269.55,269.98,269.31,269.4,3415.0,249.3644,249.7622,249.1424,249.2256,3415.0
2022-01-28 14:05:00,269.19,269.27,268.99,269.15,1946.0,249.0314,249.1054,248.8463,248.9944,1946.0
2022-01-28 14:10:00,269.15,269.15,268.74,268.89,2270.0,248.9944,248.9944,248.6151,248.7538,2270.0
2022-01-28 14:15:00,268.81,268.9,268.34,268.52,2238.0,248.6798,248.7631,248.245,248.4115,2238.0
2022-01-28 14:20:00,268.44,268.63,268.25,268.25,2678.0,248.3375,248.5133,248.1618,248.1618,2678.0
2022-01-28 14:25:00,268.3,268.51,268.08,268.08,2450.0,248.208,248.4023,248.0045,248.0045,2450.0
2022-01-28 14:30:00,267.85,267.99,267.14,267.22,4910.0,247.7917,247.9212,247.1349,247.2089,4910.0
2022-01-28 14:35:00,267.25,267.39,266.89,267.23,13539.0,247.2366,247.3662,246.9036,247.2181,13539.0
2022-01-28 14:40:00,267.24,267.86,267.24,267.86,4000.0,247.2274,247.801,247.2274,247.801,4000.0
2022-01-28 14:45:00,267.88,268.43,267.81,268.42,9310.0,247.8195,248.3283,247.7547,248.319,9310.0
2022-01-28 14:50:00,268.51,268.6,268.19,268.27,6259.0,248.4023,248.4856,248.1063,248.1803,6259.0
2022-01-28 14:55:00,268.29,268.87,268.16,268.54,7726.0,248.1988,248.7353,248.0785,248.43,7726.0
2022-01-28 15:00:00,268.6,269.25,268.49,269.01,8931.0,248.4856,249.0869,248.3838,248.8648,8931.0
2022-01-28 15:05:00,269.05,269.09,268.71,268.75,3264.0,248.9019,248.9389,248.5873,248.6243,3264.0
2022-01-28 15:10:00,268.75,268.75,268.12,268.48,8979.0,248.6243,248.6243,248.0415,248.3745,8979.0
2022-01-28 15:15:00,268.58,268.89,268.46,268.84,8688.0,248.4671,248.7538,248.356,248.7076,8688.0
2022-01-28 15:20:00,268.84,269.26,268.59,269.16,4678.0,248.7076,249.0961,248.4763,249.0036,4678.0
2022-01-28 15:25:00,269.17,269.41,268.99,269.3,6645.0,249.0129,249.2349,248.8463,249.1331,6645.0
2022-01-28 15:30:00,269.25,269.99,268.72,269.61,11432.0,249.0869,249.7715,248.5966,249.4199,11432.0
2022-01-28 15:35:00,269.51,270.15,269.51,269.89,11626.0,249.3274,249.9195,249.3274,249.6789,11626.0
2022-01-28 15:40:00,269.89,270.28,269.7,269.94,14216.0,249.6789,250.0397,249.5032,249.7252,14216.0
2022-01-28 15:45:00,269.86,270.71,269.68,270.71,13115.0,249.6512,250.4375,249.4847,250.4375,13115.0
2022-01-28 15:50:00,270.89,271.24,270.32,271.16,20209.0,250.6041,250.9279,250.0767,250.8538,20209.0
2022-01-28 15:55:00,271.15,272.5,271.02,272.02,61532.0,250.8446,252.0935,250.7243,251.6494,61532.0
2022-01-31 09:30:00,270.95,271.3,269.12,269.14,16087.0,250.6596,250.9834,248.9666,248.9851,16087.0
2022-01-31 09:35:00,270.04,270.54,268.98,269.17,10596.0,249.8177,250.2803,248.8371,249.0129,10596.0
2022-01-31 09:40:00,269.04,270.25,268.75,269.73,5445.0,248.8926,250.012,248.6243,249.5309,5445.0
2022-01-31 09:45:00,269.73,270.62,268.92,270.62,7817.0,249.5309,250.3543,248.7816,250.3543,7817.0
2022-01-31 09:50:00,270.51,270.6,269.62,269.62,4281.0,250.2525,250.3358,249.4292,249.4292,4281.0
2022-01-31 09:55:00,269.72,270.28,269.49,270.27,5419.0,249.5217,250.0397,249.3089,250.0305,5419.0
2022-01-31 10:00:00,270.27,271.67,270.27,271.26,8869.0,250.0305,251.3257,250.0305,250.9464,8869.0
2022-01-31 10:05:00,271.26,271.26,270.37,270.85,3047.0,250.9464,250.9464,250.123,250.5671,3047.0
2022-01-31 10:10:00,270.81,271.39,270.69,270.69,4895.0,250.5301,251.0666,250.419,250.419,4895.0
2022-01-31 10:15:00,270.83,271.11,270.47,270.73,7087.0,250.5486,250.8076,250.2155,250.456,7087.0
2022-01-31 10:20:00,270.79,271.9,270.78,271.65,15820.0,250.5116,251.5384,250.5023,251.3071,15820.0
2022-01-31 10:25:00,271.64,271.92,271.55,271.57,3761.0,251.2979,251.5569,251.2146,251.2331,3761.0
2022-01-31 10:30:00,271.41,272.14,271.11,272.13,3686.0,251.0851,251.7605,250.8076,251.7512,3686.0
2022-01-31 10:35:00,272.06,272.06,271.3,271.3,2380.0,251.6864,251.6864,250.9834,250.9834,2380.0
2022-01-31 10:40:00,271.17,271.35,271.15,271.28,3072.0,250.8631,251.0296,250.8446,250.9649,3072.0
2022-01-31 10:45:00,271.33,271.49,271.0,271.19,4780.0,251.0111,251.1591,250.7058,250.8816,4780.0
2022-01-31 10:50:00,271.05,271.76,271.0,271.76,3561.0,250.7521,251.4089,250.7058,251.4089,3561.0
2022-01-31 10:55:00,271.8,272.01,270.91,271.45,5479.0,251.4459,251.6402,250.6226,251.1221,5479.0
2022-01-31 11:00:00,271.56,271.59,270.9,270.92,2661.0,251.2239,251.2516,250.6133,250.6318,2661.0
2022-01-31 11:05:00,270.92,271.34,270.68,271.25,6511.0,250.6318,251.0204,250.4098,250.9371,6511.0
2022-01-31 11:10:00,271.13,271.45,270.96,271.45,6395.0,250.8261,251.1221,250.6688,251.1221,6395.0
2022-01-31 11:15:00,271.28,271.38,270.97,271.33,4049.0,250.9649,251.0574,250.6781,251.0111,4049.0
2022-01-31 11:20:00,271.34,271.35,270.82,271.13,8671.0,251.0204,251.0296,250.5393,250.8261,8671.0
2022-01-31 11:25:00,271.13,271.44,270.9,270.95,4614.0,250.8261,251.1129,250.6133,250.6596,4614.0
2022-01-31 11:30:00,271.15,271.42,270.94,271.41,4637.0,250.8446,251.0944,250.6503,251.0851,4637.0
2022-01-31 11:35:00,271.43,271.43,270.46,270.74,3411.0,251.1036,251.1036,250.2063,250.4653,3411.0
2022-01-31 11:40:00,270.88,271.32,270.85,271.31,5928.0,250.5948,251.0019,250.5671,250.9926,5928.0
2022-01-31 11:45:00,271.16,271.56,271.03,271.49,3787.0,250.8538,251.2239,250.7336,251.1591,3787.0
2022-01-31 11:50:00,271.49,271.76,271.43,271.61,2125.0,251.1591,251.4089,251.1036,251.2701,2125.0
2022-01-31 11:55:00,271.57,271.85,271.43,271.85,3701.0,251.2331,251.4922,251.1036,251.4922,3701.0
2022-01-31 12:00:00,271.8,271.83,271.14,271.14,1000.0,251.4459,251.4737,250.8353,250.8353,1000.0
2022-01-31 12:05:00,271.31,271.48,271.05,271.05,2659.0,250.9926,251.1499,250.7521,250.7521,2659.0
2022-01-31 12:10:00,271.15,271.32,270.83,270.85,2127.0,250.8446,251.0019,250.5486,250.5671,2127.0
2022-01-31 12:15:00,271.09,271.69,271.09,271.39,4415.0,250.7891,251.3442,250.7891,251.0666,4415.0
2022-01-31 12:20:00,271.49,271.7,271.37,271.42,3937.0,251.1591,251.3534,251.0481,251.0944,3937.0
2022-01-31 12:25:00,271.37,271.48,271.1,271.48,2400.0,251.0481,251.1499,250.7983,251.1499,2400.0
2022-01-31 12:30:00,271.37,271.4,270.94,270.94,1874.0,251.0481,251.0759,250.6503,250.6503,1874.0
2022-01-31 12:35:00,271.04,271.29,270.97,271.28,3602.0,250.7428,250.9741,250.6781,250.9649,3602.0
2022-01-31 12:40:00,271.21,271.42,271.06,271.42,2541.0,250.9001,251.0944,250.7613,251.0944,2541.0
2022-01-31 12:45:00,271.41,271.71,271.4,271.7,2311.0,251.0851,251.3627,251.0759,251.3534,2311.0
2022-01-31 12:50:00,271.71,271.99,271.61,271.8,1921.0,251.3627,251.6217,251.2701,251.4459,1921.0
2022-01-31 12:55:00,271.74,271.85,271.72,271.84,1444.0,251.3904,251.4922,251.3719,251.4829,1444.0
2022-01-31 13:00:00,271.85,271.85,271.4,271.4,2553.0,251.4922,251.4922,251.0759,251.0759,2553.0
2022-01-31 13:05:00,271.27,271.4,271.17,271.4,2689.0,250.9556,251.0759,250.8631,251.0759,2689.0
2022-01-31 13:10:00,271.28,271.34,271.18,271.24,2649.0,250.9649,251.0204,250.8723,250.9279,2649.0
2022-01-31 13:15:00,271.1,271.49,271.1,271.34,3381.0,250.7983,251.1591,250.7983,251.0204,3381.0
2022-01-31 13:20:00,271.4,271.61,271.34,271.56,3375.0,251.0759,251.2701,251.0204,251.2239,3375.0
2022-01-31 13:25:00,271.63,272.15,271.62,272.0,8815.0,251.2886,251.7697,251.2794,251.6309,8815.0
2022-01-31 13:30:00,272.04,272.05,271.73,271.73,5086.0,251.6679,251.6772,251.3812,251.3812,5086.0
2022-01-31 13:35:00,271.82,271.95,271.75,271.75,2751.0,251.4644,251.5847,251.3997,251.3997,2751.0
2022-01-31 13:40:00,271.75,272.33,271.69,271.78,4923.0,251.3997,251.9362,251.3442,251.4274,4923.0
2022-01-31 13:45:00,271.75,272.0,271.75,271.88,2878.0,251.3997,251.6309,251.3997,251.5199,2878.0
2022-01-31 13:50:00,271.88,271.88,271.68,271.82,2548.0,251.5199,251.5199,251.3349,251.4644,2548.0
2022-01-31 13:55:00,271.91,271.95,271.78,271.95,926.0,251.5477,251.5847,251.4274,251.5847,926.0
2022-01-31 14:00:00,272.01,272.23,271.97,271.97,2000.0,251.6402,251.8437,251.6032,251.6032,2000.0
2022-01-31 14:05:00,272.09,272.29,272.08,272.29,1655.0,251.7142,251.8992,251.7049,251.8992,1655.0
2022-01-31 14:10:00,272.19,272.39,272.1,272.16,3028.0,251.8067,251.9917,251.7235,251.779,3028.0
2022-01-31 14:15:00,272.13,272.21,272.06,272.2,1223.0,251.7512,251.8252,251.6864,251.816,1223.0
2022-01-31 14:20:00,272.08,272.38,271.94,272.36,5192.0,251.7049,251.9825,251.5754,251.964,5192.0
2022-01-31 14:25:00,272.31,272.42,272.2,272.41,2276.0,251.9177,252.0195,251.816,252.0102,2276.0
2022-01-31 14:30:00,272.55,272.61,272.44,272.5,4043.0,252.1398,252.1953,252.038,252.0935,4043.0
2022-01-31 14:35:00,272.51,272.67,272.5,272.55,3050.0,252.1027,252.2508,252.0935,252.1398,3050.0
2022-01-31 14:40:00,272.55,272.55,272.13,272.15,3715.0,252.1398,252.1398,251.7512,251.7697,3715.0
2022-01-31 14:45:00,272.12,272.12,271.75,271.75,4981.0,251.742,251.742,251.3997,251.3997,4981.0
2022-01-31 14:50:00,271.77,271.77,271.56,271.75,13235.0,251.4182,251.4182,251.2239,251.3997,13235.0
2022-01-31 14:55:00,271.75,271.88,271.65,271.85,3482.0,251.3997,251.5199,251.3071,251.4922,3482.0
2022-01-31 15:00:00,271.86,271.98,271.71,271.76,4451.0,251.5014,251.6124,251.3627,251.4089,4451.0
2022-01-31 15:05:00,271.86,271.87,271.34,271.35,3132.0,251.5014,251.5107,251.0204,251.0296,3132.0
2022-01-31 15:10:00,271.38,271.39,270.68,270.7,4636.0,251.0574,251.0666,250.4098,250.4283,4636.0
2022-01-31 15:15:00,270.75,270.98,270.48,270.55,4601.0,250.4745,250.6873,250.2248,250.2895,4601.0
2022-01-31 15:20:00,270.65,271.06,270.48,271.0,5050.0,250.382,250.7613,250.2248,250.7058,5050.0
2022-01-31 15:25:00,271.11,271.44,271.02,271.25,11998.0,250.8076,251.1129,250.7243,250.9371,11998.0
2022-01-31 15:30:00,271.24,271.24,270.74,271.1,6885.0,250.9279,250.9279,250.4653,250.7983,6885.0
2022-01-31 15:35:00,271.14,271.23,270.66,270.88,8775.0,250.8353,250.9186,250.3913,250.5948,8775.0
2022-01-31 15:40:00,270.92,270.99,270.68,270.69,5848.0,250.6318,250.6966,250.4098,250.419,5848.0
2022-01-31 15:45:00,270.64,270.98,270.45,270.98,10398.0,250.3728,250.6873,250.197,250.6873,10398.0
2022-01-31 15:50:00,271.19,271.88,271.08,271.74,24157.0,250.8816,251.5199,250.7798,251.3904,24157.0
2022-01-31 15:55:00,271.74,272.2,271.47,271.9,45542.0,251.3904,251.816,251.1406,251.5384,45542.0
2022-02-01 09:30:00,272.71,275.33,272.59,275.33,20847.0,252.2878,254.7116,252.1768,254.7116,20847.0
2022-02-01 09:35:00,274.99,276.99,274.71,276.39,13221.0,254.397,256.2473,254.138,255.6922,13221.0
2022-02-01 09:40:00,276.14,276.32,275.69,275.92,9490.0,255.4609,255.6274,255.0446,255.2574,9490.0
2022-02-01 09:45:00,275.92,275.92,273.63,274.45,9709.0,255.2574,255.2574,253.1389,253.8975,9709.0
2022-02-01 09:50:00,274.6,275.71,274.6,275.66,6041.0,254.0362,255.0631,254.0362,255.0169,6041.0
2022-02-01 09:55:00,275.34,275.63,275.05,275.59,4204.0,254.7208,254.9891,254.4525,254.9521,4204.0
2022-02-01 10:00:00,275.35,275.54,273.14,273.15,5303.0,254.7301,254.9058,252.6856,252.6948,5303.0
2022-02-01 10:05:00,272.87,274.35,272.57,273.84,3831.0,252.4358,253.805,252.1583,253.3331,3831.0
2022-02-01 10:10:00,273.88,274.28,273.71,273.85,7612.0,253.3702,253.7402,253.2129,253.3424,7612.0
2022-02-01 10:15:00,273.96,273.96,273.32,273.5,4117.0,253.4442,253.4442,252.8521,253.0186,4117.0
2022-02-01 10:20:00,273.5,274.11,273.18,274.06,3705.0,253.0186,253.5829,252.7226,253.5367,3705.0
2022-02-01 10:25:00,274.0,274.01,273.09,273.14,10591.0,253.4812,253.4904,252.6393,252.6856,10591.0
2022-02-01 10:30:00,273.12,273.65,272.89,272.89,4111.0,252.6671,253.1574,252.4543,252.4543,4111.0
2022-02-01 10:35:00,273.0,273.31,272.58,272.59,3335.0,252.5561,252.8428,252.1675,252.1768,3335.0
2022-02-01 10:40:00,272.58,272.99,272.04,272.62,7031.0,252.1675,252.5468,251.6679,252.2045,7031.0
2022-02-01 10:45:00,272.71,273.07,272.09,272.1,15007.0,252.2878,252.6208,251.7142,251.7235,15007.0
2022-02-01 10:50:00,272.29,273.12,272.22,272.96,4663.0,251.8992,252.6671,251.8345,252.519,4663.0
2022-02-01 10:55:00,273.45,273.45,272.18,273.0,5664.0,252.9724,252.9724,251.7975,252.5561,5664.0
2022-02-01 11:00:00,273.05,273.32,272.72,272.75,3175.0,252.6023,252.8521,252.297,252.3248,3175.0
2022-02-01 11:05:00,272.89,273.12,272.53,273.12,10604.0,252.4543,252.6671,252.1212,252.6671,10604.0
2022-02-01 11:10:00,273.18,273.39,272.91,273.12,5402.0,252.7226,252.9168,252.4728,252.6671,5402.0
2022-02-01 11:15:00,273.03,273.13,272.89,273.0,3558.0,252.5838,252.6763,252.4543,252.5561,3558.0
2022-02-01 11:20:00,273.0,273.31,272.78,272.79,8308.0,252.5561,252.8428,252.3525,252.3618,8308.0
2022-02-01 11:25:00,272.76,272.76,272.03,272.03,2950.0,252.334,252.334,251.6587,251.6587,2950.0
2022-02-01 11:30:00,271.9,272.01,271.38,272.01,8302.0,251.5384,251.6402,251.0574,251.6402,8302.0
2022-02-01 11:35:00,272.13,272.31,271.88,271.92,4516.0,251.7512,251.9177,251.5199,251.5569,4516.0
2022-02-01 11:40:00,272.16,272.51,271.93,272.06,4900.0,251.779,252.1027,251.5662,251.6864,4900.0
2022-02-01 11:45:00,272.06,272.72,271.91,271.99,8158.0,251.6864,252.297,251.5477,251.6217,8158.0
2022-02-01 11:50:00,271.9,272.31,271.74,271.75,3319.0,251.5384,251.9177,251.3904,251.3997,3319.0
2022-02-01 11:55:00,271.7,271.78,271.5,271.5,4133.0,251.3534,251.4274,251.1684,251.1684,4133.0
2022-02-01 12:00:00,271.42,272.25,271.42,271.93,7201.0,251.0944,251.8622,251.0944,251.5662,7201.0
2022-02-01 12:05:00,271.97,272.32,271.96,272.16,4240.0,251.6032,251.927,251.5939,251.779,4240.0
2022-02-01 12:10:00,272.1,272.39,272.09,272.34,4448.0,251.7235,251.9917,251.7142,251.9455,4448.0
2022-02-01 12:15:00,272.23,272.54,272.17,272.36,3461.0,251.8437,252.1305,251.7882,251.964,3461.0
2022-02-01 12:20:00,272.35,272.37,271.58,272.01,6241.0,251.9547,251.9732,251.2424,251.6402,6241.0
2022-02-01 12:25:00,271.85,271.99,271.57,271.77,2639.0,251.4922,251.6217,251.2331,251.4182,2639.0
2022-02-01 12:30:00,272.0,272.49,271.85,271.9,3520.0,251.6309,252.0842,251.4922,251.5384,3520.0
2022-02-01 12:35:00,271.96,272.67,271.96,272.62,6706.0,251.5939,252.2508,251.5939,252.2045,6706.0
2022-02-01 12:40:00,272.62,272.86,272.43,272.43,1952.0,252.2045,252.4265,252.0287,252.0287,1952.0
2022-02-01 12:45:00,272.38,272.39,271.79,272.06,5879.0,251.9825,251.9917,251.4367,251.6864,5879.0
2022-02-01 12:50:00,272.14,272.25,272.09,272.2,2786.0,251.7605,251.8622,251.7142,251.816,2786.0
2022-02-01 12:55:00,272.26,272.94,272.15,272.75,4987.0,251.8715,252.5005,251.7697,252.3248,4987.0
2022-02-01 13:00:00,272.75,272.85,272.24,272.32,5153.0,252.3248,252.4173,251.853,251.927,5153.0
2022-02-01 13:05:00,272.37,272.47,272.03,272.03,3294.0,251.9732,252.0657,251.6587,251.6587,3294.0
2022-02-01 13:10:00,272.06,272.07,271.75,271.97,2592.0,251.6864,251.6957,251.3997,251.6032,2592.0
2022-02-01 13:15:00,271.96,272.04,271.83,271.88,4447.0,251.5939,251.6679,251.4737,251.5199,4447.0
2022-02-01 13:20:00,271.84,272.15,271.73,272.02,4555.0,251.4829,251.7697,251.3812,251.6494,4555.0
2022-02-01 13:25:00,271.97,271.99,271.77,271.83,3367.0,251.6032,251.6217,251.4182,251.4737,3367.0
2022-02-01 13:30:00,271.82,272.26,271.78,272.16,4313.0,251.4644,251.8715,251.4274,251.779,4313.0
2022-02-01 13:35:00,272.08,272.22,271.89,272.18,2825.0,251.7049,251.8345,251.5292,251.7975,2825.0
2022-02-01 13:40:00,272.27,272.65,272.27,272.6,2955.0,251.8807,252.2323,251.8807,252.186,2955.0
2022-02-01 13:45:00,272.6,273.15,272.54,272.99,6878.0,252.186,252.6948,252.1305,252.5468,6878.0
2022-02-01 13:50:00,273.08,273.22,272.98,273.19,4085.0,252.6301,252.7596,252.5376,252.7318,4085.0
2022-02-01 13:55:00,273.09,273.3,272.89,273.3,1826.0,252.6393,252.8336,252.4543,252.8336,1826.0
2022-02-01 14:00:00,273.13,273.3,272.93,273.0,7627.0,252.6763,252.8336,252.4913,252.5561,7627.0
2022-02-01 14:05:00,272.95,273.15,272.84,273.15,4511.0,252.5098,252.6948,252.408,252.6948,4511.0
2022-02-01 14:10:00,273.05,273.16,272.75,272.84,5764.0,252.6023,252.7041,252.3248,252.408,5764.0
2022-02-01 14:15:00,272.92,273.18,272.87,272.93,3445.0,252.482,252.7226,252.4358,252.4913,3445.0
2022-02-01 14:20:00,272.83,272.9,272.66,272.9,5164.0,252.3988,252.4635,252.2415,252.4635,5164.0
2022-02-01 14:25:00,272.84,273.39,272.84,273.32,3728.0,252.408,252.9168,252.408,252.8521,3728.0
2022-02-01 14:30:00,273.46,273.64,273.36,273.64,4169.0,252.9816,253.1481,252.8891,253.1481,4169.0
2022-02-01 14:35:00,273.61,273.68,273.52,273.67,6436.0,253.1204,253.1851,253.0371,253.1759,6436.0
2022-02-01 14:40:00,273.51,273.55,273.29,273.38,5389.0,253.0279,253.0649,252.8243,252.9076,5389.0
2022-02-01 14:45:00,273.34,273.51,273.2,273.32,4379.0,252.8706,253.0279,252.7411,252.8521,4379.0
2022-02-01 14:50:00,273.31,273.32,273.08,273.11,4632.0,252.8428,252.8521,252.6301,252.6578,4632.0
2022-02-01 14:55:00,273.12,273.23,273.02,273.13,6622.0,252.6671,252.7688,252.5746,252.6763,6622.0
2022-02-01 15:00:00,273.13,273.97,273.11,273.85,7539.0,252.6763,253.4534,252.6578,253.3424,7539.0
2022-02-01 15:05:00,273.88,273.92,273.51,273.66,7549.0,253.3702,253.4072,253.0279,253.1666,7549.0
2022-02-01 15:10:00,273.75,273.75,273.31,273.39,3969.0,253.2499,253.2499,252.8428,252.9168,3969.0
2022-02-01 15:15:00,273.32,274.12,273.23,274.12,8337.0,252.8521,253.5922,252.7688,253.5922,8337.0
2022-02-01 15:20:00,274.19,274.25,273.97,274.14,5506.0,253.6569,253.7124,253.4534,253.6107,5506.0
2022-02-01 15:25:00,274.13,274.29,273.94,274.18,5569.0,253.6014,253.7494,253.4257,253.6477,5569.0
2022-02-01 15:30:00,274.18,274.37,274.15,274.29,7460.0,253.6477,253.8235,253.6199,253.7494,7460.0
2022-02-01 15:35:00,274.23,274.36,273.95,274.11,9178.0,253.6939,253.8142,253.4349,253.5829,9178.0
2022-02-01 15:40:00,274.06,274.56,274.06,274.56,10744.0,253.5367,253.9992,253.5367,253.9992,10744.0
2022-02-01 15:45:00,274.5,274.91,274.43,274.91,15777.0,253.9437,254.323,253.879,254.323,15777.0
2022-02-01 15:50:00,274.99,275.13,274.61,274.84,19956.0,254.397,254.5265,254.0455,254.2583,19956.0
2022-02-01 15:55:00,274.82,274.82,274.31,274.37,57547.0,254.2398,254.2398,253.768,253.8235,57547.0
2022-02-02 09:30:00,274.48,276.99,274.43,276.52,22307.0,253.9252,256.2473,253.879,255.8125,22307.0
2022-02-02 09:35:00,275.81,275.81,274.41,275.48,6942.0,255.1556,255.1556,253.8605,254.8503,6942.0
2022-02-02 09:40:00,275.4,276.36,275.26,275.75,6469.0,254.7763,255.6644,254.6468,255.1001,6469.0
2022-02-02 09:45:00,275.69,276.17,275.18,275.86,13023.0,255.0446,255.4887,254.5728,255.2019,13023.0
2022-02-02 09:50:00,275.93,275.93,274.19,274.85,9311.0,255.2666,255.2666,253.6569,254.2675,9311.0
2022-02-02 09:55:00,274.84,275.07,274.24,274.97,8627.0,254.2583,254.471,253.7032,254.3785,8627.0
2022-02-02 10:00:00,275.3,275.84,275.18,275.57,10140.0,254.6838,255.1834,254.5728,254.9336,10140.0
2022-02-02 10:05:00,275.57,275.79,275.18,275.78,6740.0,254.9336,255.1371,254.5728,255.1279,6740.0
2022-02-02 10:10:00,275.63,275.65,274.6,274.7,4043.0,254.9891,255.0076,254.0362,254.1287,4043.0
2022-02-02 10:15:00,274.58,275.31,274.4,275.3,5212.0,254.0177,254.6931,253.8512,254.6838,5212.0
2022-02-02 10:20:00,275.3,275.85,275.07,275.58,7293.0,254.6838,255.1926,254.471,254.9428,7293.0
2022-02-02 10:25:00,275.52,275.73,274.91,275.5,3780.0,254.8873,255.0816,254.323,254.8688,3780.0
2022-02-02 10:30:00,275.55,276.13,275.47,275.69,7066.0,254.9151,255.4517,254.8411,255.0446,7066.0
2022-02-02 10:35:00,275.68,276.16,275.1,275.96,6457.0,255.0354,255.4794,254.4988,255.2944,6457.0
2022-02-02 10:40:00,276.06,276.68,276.04,276.65,5971.0,255.3869,255.9605,255.3684,255.9327,5971.0
2022-02-02 10:45:00,276.73,276.73,276.1,276.3,4374.0,256.0067,256.0067,255.4239,255.6089,4374.0
2022-02-02 10:50:00,276.29,276.41,275.9,276.26,7607.0,255.5997,255.7107,255.2389,255.5719,7607.0
2022-02-02 10:55:00,276.23,276.8,276.12,276.39,11987.0,255.5442,256.0715,255.4424,255.6922,11987.0
2022-02-02 11:00:00,276.49,276.52,276.1,276.42,8945.0,255.7847,255.8125,255.4239,255.7199,8945.0
2022-02-02 11:05:00,276.43,276.43,275.97,276.01,6828.0,255.7292,255.7292,255.3036,255.3406,6828.0
2022-02-02 11:10:00,276.14,276.51,276.05,276.37,4137.0,255.4609,255.8032,255.3777,255.6737,4137.0
2022-02-02 11:15:00,276.32,276.86,276.22,276.86,7172.0,255.6274,256.127,255.5349,256.127,7172.0
2022-02-02 11:20:00,276.78,277.67,276.69,277.41,7919.0,256.053,256.8763,255.9697,256.6358,7919.0
2022-02-02 11:25:00,277.54,277.65,277.28,277.45,6152.0,256.7561,256.8578,256.5155,256.6728,6152.0
2022-02-02 11:30:00,277.44,277.45,277.04,277.2,8071.0,256.6636,256.6728,256.2935,256.4415,8071.0
2022-02-02 11:35:00,277.23,277.78,277.17,277.78,8937.0,256.4693,256.9781,256.4138,256.9781,8937.0
2022-02-02 11:40:00,277.65,277.66,277.23,277.32,3952.0,256.8578,256.8671,256.4693,256.5525,3952.0
2022-02-02 11:45:00,277.08,277.53,277.07,277.18,5457.0,256.3305,256.7468,256.3213,256.423,5457.0
2022-02-02 11:50:00,277.12,277.25,276.64,276.94,5096.0,256.3675,256.4878,255.9235,256.201,5096.0
2022-02-02 11:55:00,276.78,276.79,276.3,276.57,2694.0,256.053,256.0622,255.6089,255.8587,2694.0
2022-02-02 12:00:00,276.44,277.11,276.44,277.11,4232.0,255.7384,256.3583,255.7384,256.3583,4232.0
2022-02-02 12:05:00,277.24,277.66,277.11,277.63,4708.0,256.4785,256.8671,256.3583,256.8393,4708.0
2022-02-02 12:10:00,277.48,277.71,277.38,277.48,4956.0,256.7006,256.9133,256.6081,256.7006,4956.0
2022-02-02 12:15:00,277.4,277.6,277.3,277.3,5495.0,256.6266,256.8116,256.534,256.534,5495.0
2022-02-02 12:20:00,277.28,277.29,276.97,276.98,3890.0,256.5155,256.5248,256.2288,256.238,3890.0
2022-02-02 12:25:00,277.01,277.18,276.75,276.81,4540.0,256.2658,256.423,256.0252,256.0807,4540.0
2022-02-02 12:30:00,276.89,277.61,276.77,277.56,6961.0,256.1547,256.8208,256.0437,256.7746,6961.0
2022-02-02 12:35:00,277.45,278.74,277.45,278.3,20405.0,256.6728,257.8662,256.6728,257.4592,20405.0
2022-02-02 12:40:00,278.08,278.43,277.93,278.18,4163.0,257.2556,257.5794,257.1169,257.3481,4163.0
2022-02-02 12:45:00,278.37,278.97,278.27,278.97,5062.0,257.5239,258.079,257.4314,258.079,5062.0
2022-02-02 12:50:00,279.13,279.13,278.26,278.3,3701.0,258.227,258.227,257.4222,257.4592,3701.0
2022-02-02 12:55:00,278.25,278.46,278.11,278.15,4503.0,257.4129,257.6072,257.2834,257.3204,4503.0
2022-02-02 13:00:00,278.14,278.64,277.99,278.56,3301.0,257.3111,257.7737,257.1724,257.6997,3301.0
2022-02-02 13:05:00,278.63,278.97,278.48,278.68,7638.0,257.7644,258.079,257.6257,257.8107,7638.0
2022-02-02 13:10:00,278.6,279.26,278.6,279.15,8771.0,257.7367,258.3473,257.7367,258.2455,8771.0
2022-02-02 13:15:00,279.18,279.21,278.81,278.88,5222.0,258.2733,258.301,257.931,257.9957,5222.0
2022-02-02 13:20:00,278.88,279.09,278.6,278.86,6385.0,257.9957,258.19,257.7367,257.9772,6385.0
2022-02-02 13:25:00,278.6,279.01,278.36,278.64,4044.0,257.7367,258.116,257.5147,257.7737,4044.0
2022-02-02 13:30:00,278.48,278.59,278.28,278.41,2657.0,257.6257,257.7274,257.4407,257.5609,2657.0
2022-02-02 13:35:00,278.44,278.65,278.34,278.49,3976.0,257.5887,257.7829,257.4962,257.6349,3976.0
2022-02-02 13:40:00,278.47,278.67,278.37,278.37,2807.0,257.6164,257.8014,257.5239,257.5239,2807.0
2022-02-02 13:45:00,278.44,278.46,278.06,278.07,4283.0,257.5887,257.6072,257.2371,257.2464,4283.0
2022-02-02 13:50:00,278.03,278.07,277.83,278.02,3512.0,257.2094,257.2464,257.0244,257.2001,3512.0
2022-02-02 13:55:00,278.06,278.94,278.06,278.75,10284.0,257.2371,258.0512,257.2371,257.8755,10284.0
2022-02-02 14:00:00,278.66,278.66,278.15,278.42,3072.0,257.7922,257.7922,257.3204,257.5702,3072.0
2022-02-02 14:05:00,278.44,278.44,277.9,278.12,3715.0,257.5887,257.5887,257.0891,257.2926,3715.0
2022-02-02 14:10:00,278.17,278.34,278.1,278.22,6462.0,257.3389,257.4962,257.2741,257.3851,6462.0
2022-02-02 14:15:00,278.14,278.57,278.0,278.5,11973.0,257.3111,257.7089,257.1816,257.6442,11973.0
2022-02-02 14:20:00,278.57,278.57,278.27,278.27,3876.0,257.7089,257.7089,257.4314,257.4314,3876.0
2022-02-02 14:25:00,278.23,278.37,278.08,278.37,6288.0,257.3944,257.5239,257.2556,257.5239,6288.0
2022-02-02 14:30:00,278.47,278.91,278.33,278.91,5406.0,257.6164,258.0235,257.4869,258.0235,5406.0
2022-02-02 14:35:00,278.91,278.94,278.59,278.66,5175.0,258.0235,258.0512,257.7274,257.7922,5175.0
2022-02-02 14:40:00,278.79,278.99,278.38,278.43,5478.0,257.9125,258.0975,257.5332,257.5794,5478.0
2022-02-02 14:45:00,278.44,279.29,278.43,279.04,12502.0,257.5887,258.375,257.5794,258.1437,12502.0
2022-02-02 14:50:00,279.17,279.28,279.02,279.07,4483.0,258.264,258.3658,258.1252,258.1715,4483.0
2022-02-02 14:55:00,279.01,279.23,278.78,279.12,8670.0,258.116,258.3195,257.9032,258.2177,8670.0
2022-02-02 15:00:00,279.15,279.28,278.88,279.21,10826.0,258.2455,258.3658,257.9957,258.301,10826.0
2022-02-02 15:05:00,279.19,279.25,278.9,279.04,12667.0,258.2825,258.338,258.0142,258.1437,12667.0
2022-02-02 15:10:00,279.04,279.45,279.04,279.18,11807.0,258.1437,258.523,258.1437,258.2733,11807.0
2022-02-02 15:15:00,279.36,279.69,279.3,279.58,8716.0,258.4398,258.7451,258.3843,258.6433,8716.0
2022-02-02 15:20:00,279.6,279.81,279.54,279.68,13096.0,258.6618,258.8561,258.6063,258.7358,13096.0
2022-02-02 15:25:00,279.61,279.89,279.4,279.49,12568.0,258.6711,258.9301,258.4768,258.56,12568.0
2022-02-02 15:30:00,279.45,279.7,279.3,279.69,10800.0,258.523,258.7543,258.3843,258.7451,10800.0
2022-02-02 15:35:00,279.62,280.11,279.61,279.71,17151.0,258.6803,259.1336,258.6711,258.7636,17151.0
2022-02-02 15:40:00,279.75,280.03,279.74,279.89,16630.0,258.8006,259.0596,258.7913,258.9301,16630.0
2022-02-02 15:45:00,279.84,280.0,279.78,279.9,25853.0,258.8838,259.0318,258.8283,258.9393,25853.0
2022-02-02 15:50:00,279.87,280.23,279.52,279.95,47463.0,258.9116,259.2446,258.5878,258.9856,47463.0
2022-02-02 15:55:00,279.92,280.31,279.86,280.03,120518.0,258.9578,259.3186,258.9023,259.0596,120518.0
2022-02-03 09:30:00,276.99,278.48,276.99,277.76,17604.0,257.3993,258.7839,257.3993,258.1148,17604.0
2022-02-03 09:35:00,277.49,279.0,277.49,278.09,6472.0,257.8639,259.2671,257.8639,258.4215,6472.0
2022-02-03 09:40:00,278.64,279.73,278.09,278.68,8986.0,258.9326,259.9455,258.4215,258.9697,8986.0
2022-02-03 09:45:00,278.67,278.67,277.45,277.83,7318.0,258.9604,258.9604,257.8267,258.1799,7318.0
2022-02-03 09:50:00,277.52,277.85,277.26,277.74,6041.0,257.8918,258.1984,257.6502,258.0962,6041.0
2022-02-03 09:55:00,277.8,278.69,277.7,278.38,5691.0,258.152,258.979,258.059,258.691,5691.0
2022-02-03 10:00:00,278.39,279.85,278.07,279.4,7071.0,258.7002,260.057,258.4029,259.6388,7071.0
2022-02-03 10:05:00,279.41,280.45,278.93,279.26,6734.0,259.6481,260.6145,259.2021,259.5087,6734.0
2022-02-03 10:10:00,279.44,280.1,279.2,280.1,2945.0,259.676,260.2893,259.453,260.2893,2945.0
2022-02-03 10:15:00,280.19,280.5,279.57,279.75,3310.0,260.3729,260.661,259.7968,259.9641,3310.0
2022-02-03 10:20:00,279.75,280.39,279.25,279.42,4082.0,259.9641,260.5588,259.4994,259.6574,4082.0
2022-02-03 10:25:00,279.58,279.94,279.37,279.94,4143.0,259.8061,260.1406,259.6109,260.1406,4143.0
2022-02-03 10:30:00,279.88,280.13,279.13,279.43,3607.0,260.0849,260.3172,259.3879,259.6667,3607.0
2022-02-03 10:35:00,279.6,280.17,279.6,279.71,3229.0,259.8247,260.3544,259.8247,259.9269,3229.0
2022-02-03 10:40:00,279.83,280.51,279.83,280.51,4342.0,260.0384,260.6703,260.0384,260.6703,4342.0
2022-02-03 10:45:00,280.51,280.66,279.5,279.61,3111.0,260.6703,260.8097,259.7317,259.834,3111.0
2022-02-03 10:50:00,279.87,280.52,279.79,280.51,4811.0,260.0756,260.6796,260.0012,260.6703,4811.0
2022-02-03 10:55:00,280.51,280.63,280.24,280.25,3787.0,260.6703,260.7818,260.4194,260.4287,3787.0
2022-02-03 11:00:00,280.28,280.28,279.5,280.06,3417.0,260.4566,260.4566,259.7317,260.2521,3417.0
2022-02-03 11:05:00,280.03,280.11,279.69,279.94,3695.0,260.2243,260.2986,259.9083,260.1406,3695.0
2022-02-03 11:10:00,279.89,280.23,279.52,280.19,6824.0,260.0942,260.4101,259.7503,260.3729,6824.0
2022-02-03 11:15:00,279.97,279.97,279.56,279.61,4310.0,260.1685,260.1685,259.7875,259.834,4310.0
2022-02-03 11:20:00,279.66,279.83,279.32,279.68,4091.0,259.8804,260.0384,259.5645,259.899,4091.0
2022-02-03 11:25:00,279.67,280.01,279.67,279.95,2271.0,259.8897,260.2057,259.8897,260.1499,2271.0
2022-02-03 11:30:00,279.98,280.13,279.52,279.98,2976.0,260.1778,260.3172,259.7503,260.1778,2976.0
2022-02-03 11:35:00,279.89,279.98,279.7,279.83,3721.0,260.0942,260.1778,259.9176,260.0384,3721.0
2022-02-03 11:40:00,279.86,279.95,279.63,279.8,15134.0,260.0663,260.1499,259.8525,260.0105,15134.0
2022-02-03 11:45:00,279.9,279.98,279.73,279.9,3374.0,260.1034,260.1778,259.9455,260.1034,3374.0
2022-02-03 11:50:00,280.05,280.23,279.72,279.92,3758.0,260.2428,260.4101,259.9362,260.122,3758.0
2022-02-03 11:55:00,279.93,280.16,279.92,280.03,4307.0,260.1313,260.3451,260.122,260.2243,4307.0
2022-02-03 12:00:00,280.11,280.42,279.76,279.88,2498.0,260.2986,260.5867,259.9733,260.0849,2498.0
2022-02-03 12:05:00,279.91,280.13,279.91,280.07,1002.0,260.1127,260.3172,260.1127,260.2614,1002.0
2022-02-03 12:10:00,280.21,280.21,279.63,279.63,4834.0,260.3915,260.3915,259.8525,259.8525,4834.0
2022-02-03 12:15:00,279.87,280.66,279.59,279.59,31471.0,260.0756,260.8097,259.8154,259.8154,31471.0
2022-02-03 12:20:00,279.7,280.32,279.62,280.16,11061.0,259.9176,260.4937,259.8433,260.3451,11061.0
2022-02-03 12:25:00,280.15,280.39,279.96,280.15,2100.0,260.3358,260.5588,260.1592,260.3358,2100.0
2022-02-03 12:30:00,280.17,280.3,279.94,280.28,2638.0,260.3544,260.4752,260.1406,260.4566,2638.0
2022-02-03 12:35:00,280.41,280.51,280.17,280.31,2958.0,260.5774,260.6703,260.3544,260.4844,2958.0
2022-02-03 12:40:00,280.3,280.44,279.96,279.97,1934.0,260.4752,260.6053,260.1592,260.1685,1934.0
2022-02-03 12:45:00,279.84,279.93,279.64,279.79,6129.0,260.0477,260.1313,259.8618,260.0012,6129.0
2022-02-03 12:50:00,279.83,280.2,279.73,280.07,3813.0,260.0384,260.3822,259.9455,260.2614,3813.0
2022-02-03 12:55:00,280.13,280.35,279.97,280.31,4024.0,260.3172,260.5216,260.1685,260.4844,4024.0
2022-02-03 13:00:00,280.2,280.35,279.94,279.94,2566.0,260.3822,260.5216,260.1406,260.1406,2566.0
2022-02-03 13:05:00,279.93,280.15,279.86,279.88,3602.0,260.1313,260.3358,260.0663,260.0849,3602.0
2022-02-03 13:10:00,279.64,280.17,279.59,279.91,4444.0,259.8618,260.3544,259.8154,260.1127,4444.0
2022-02-03 13:15:00,279.81,279.92,279.61,279.87,5981.0,260.0198,260.122,259.834,260.0756,5981.0
2022-02-03 13:20:00,279.87,279.92,279.62,279.66,4561.0,260.0756,260.122,259.8433,259.8804,4561.0
2022-02-03 13:25:00,279.63,279.68,279.18,279.19,3027.0,259.8525,259.899,259.4344,259.4437,3027.0
2022-02-03 13:30:00,279.33,279.44,278.9,279.17,3818.0,259.5738,259.676,259.1742,259.4251,3818.0
2022-02-03 13:35:00,279.09,279.34,279.03,279.28,5469.0,259.3507,259.5831,259.295,259.5273,5469.0
2022-02-03 13:40:00,279.31,279.4,279.17,279.21,3726.0,259.5552,259.6388,259.4251,259.4622,3726.0
2022-02-03 13:45:00,279.24,279.36,279.09,279.09,1686.0,259.4901,259.6016,259.3507,259.3507,1686.0
2022-02-03 13:50:00,279.09,279.09,278.5,278.5,1655.0,259.3507,259.3507,258.8025,258.8025,1655.0
2022-02-03 13:55:00,278.42,278.64,278.15,278.57,15815.0,258.7281,258.9326,258.4772,258.8675,15815.0
2022-02-03 14:00:00,278.61,278.72,278.26,278.41,4524.0,258.9047,259.0069,258.5794,258.7188,4524.0
2022-02-03 14:05:00,278.49,278.82,278.35,278.82,2500.0,258.7932,259.0998,258.6631,259.0998,2500.0
2022-02-03 14:10:00,278.92,279.02,278.28,278.5,3515.0,259.1928,259.2857,258.598,258.8025,3515.0
2022-02-03 14:15:00,278.5,278.57,278.35,278.49,4698.0,258.8025,258.8675,258.6631,258.7932,4698.0
2022-02-03 14:20:00,278.51,278.54,278.0,278.12,3202.0,258.8118,258.8396,258.3378,258.4493,3202.0
2022-02-03 14:25:00,278.11,278.19,277.42,277.7,6664.0,258.44,258.5144,257.7989,258.059,6664.0
2022-02-03 14:30:00,277.73,278.05,277.52,277.87,3402.0,258.0869,258.3843,257.8918,258.217,3402.0
2022-02-03 14:35:00,278.04,278.04,277.51,277.74,4686.0,258.375,258.375,257.8825,258.0962,4686.0
2022-02-03 14:40:00,277.66,277.74,277.13,277.28,5155.0,258.0219,258.0962,257.5294,257.6688,5155.0
2022-02-03 14:45:00,277.22,277.23,276.91,277.13,5914.0,257.613,257.6223,257.3249,257.5294,5914.0
2022-02-03 14:50:00,277.03,277.07,276.87,276.92,3400.0,257.4364,257.4736,257.2878,257.3342,3400.0
2022-02-03 14:55:00,276.86,277.22,276.86,277.09,4808.0,257.2785,257.613,257.2785,257.4922,4808.0
2022-02-03 15:00:00,277.09,277.2,276.23,276.31,7297.0,257.4922,257.5944,256.693,256.7674,7297.0
2022-02-03 15:05:00,276.41,276.76,276.41,276.63,4459.0,256.8603,257.1855,256.8603,257.0647,4459.0
2022-02-03 15:10:00,276.74,277.09,276.63,276.96,4708.0,257.1669,257.4922,257.0647,257.3714,4708.0
2022-02-03 15:15:00,277.02,277.54,277.0,277.14,5819.0,257.4271,257.9104,257.4086,257.5387,5819.0
2022-02-03 15:20:00,277.31,277.53,277.12,277.12,7623.0,257.6966,257.9011,257.5201,257.5201,7623.0
2022-02-03 15:25:00,277.02,277.32,277.01,277.29,6898.0,257.4271,257.7059,257.4178,257.678,6898.0
2022-02-03 15:30:00,277.31,277.33,276.78,276.85,30898.0,257.6966,257.7152,257.2041,257.2692,30898.0
2022-02-03 15:35:00,276.84,276.89,276.37,276.57,17816.0,257.2599,257.3063,256.8231,257.009,17816.0
2022-02-03 15:40:00,276.57,276.75,276.14,276.24,10274.0,257.009,257.1762,256.6094,256.7023,10274.0
2022-02-03 15:45:00,276.24,276.25,275.72,275.78,15140.0,256.7023,256.7116,256.2191,256.2748,15140.0
2022-02-03 15:50:00,275.73,275.97,275.46,275.62,25131.0,256.2284,256.4514,255.9775,256.1262,25131.0
2022-02-03 15:55:00,275.75,276.65,275.62,275.82,51713.0,256.247,257.0833,256.1262,256.312,51713.0
2022-02-04 09:30:00,273.78,274.7,273.78,274.62,10436.0,254.4163,255.2712,254.4163,255.1969,10436.0
2022-02-04 09:35:00,274.44,275.0,274.01,274.32,4565.0,255.0296,255.55,254.63,254.9181,4565.0
2022-02-04 09:40:00,274.91,275.94,274.91,275.48,4847.0,255.4664,256.4235,255.4664,255.9961,4847.0
2022-02-04 09:45:00,275.22,275.33,274.55,274.66,3132.0,255.7545,255.8567,255.1318,255.2341,3132.0
2022-02-04 09:50:00,274.62,274.98,274.07,274.49,2868.0,255.1969,255.5314,254.6858,255.0761,2868.0
2022-02-04 09:55:00,274.62,274.65,273.69,274.36,4976.0,255.1969,255.2248,254.3327,254.9553,4976.0
2022-02-04 10:00:00,274.22,274.22,272.7,272.98,10145.0,254.8252,254.8252,253.4127,253.6729,10145.0
2022-02-04 10:05:00,272.97,273.11,271.84,271.84,4856.0,253.6636,253.7937,252.6135,252.6135,4856.0
2022-02-04 10:10:00,271.85,272.71,271.67,272.56,7490.0,252.6228,253.422,252.4555,253.2826,7490.0
2022-02-04 10:15:00,272.72,273.19,272.3,272.34,5666.0,253.4313,253.868,253.041,253.0781,5666.0
2022-02-04 10:20:00,272.34,272.41,271.99,272.09,5419.0,253.0781,253.1432,252.7529,252.8458,5419.0
2022-02-04 10:25:00,272.1,272.13,271.07,271.07,5842.0,252.8551,252.883,251.898,251.898,5842.0
2022-02-04 10:30:00,271.23,271.8,271.23,271.41,9224.0,252.0467,252.5763,252.0467,252.2139,9224.0
2022-02-04 10:35:00,271.3,271.48,269.7,270.16,14512.0,252.1117,252.279,250.6249,251.0523,14512.0
2022-02-04 10:40:00,270.29,270.79,270.11,270.76,7756.0,251.1731,251.6378,251.0059,251.6099,7756.0
2022-02-04 10:45:00,270.98,270.98,270.47,270.66,3422.0,251.8143,251.8143,251.3404,251.517,3422.0
2022-02-04 10:50:00,270.4,270.83,270.24,270.69,3605.0,251.2754,251.6749,251.1267,251.5448,3605.0
2022-02-04 10:55:00,270.62,270.75,270.31,270.38,2800.0,251.4798,251.6006,251.1917,251.2568,2800.0
2022-02-04 11:00:00,270.26,270.89,270.25,270.3,5634.0,251.1453,251.7307,251.136,251.1824,5634.0
2022-02-04 11:05:00,270.28,270.65,270.14,270.49,4699.0,251.1638,251.5077,251.0337,251.359,4699.0
2022-02-04 11:10:00,270.65,270.94,270.49,270.83,2813.0,251.5077,251.7772,251.359,251.6749,2813.0
2022-02-04 11:15:00,270.57,271.48,270.48,271.48,5705.0,251.4333,252.279,251.3497,252.279,5705.0
2022-02-04 11:20:00,271.49,271.49,270.99,270.99,5826.0,252.2883,252.2883,251.8236,251.8236,5826.0
2022-02-04 11:25:00,271.28,271.93,271.28,271.54,3194.0,252.0931,252.6971,252.0931,252.3347,3194.0
2022-02-04 11:30:00,271.53,272.06,271.46,272.04,7918.0,252.3254,252.8179,252.2604,252.7994,7918.0
2022-02-04 11:35:00,272.11,272.13,271.68,271.68,3125.0,252.8644,252.883,252.4648,252.4648,3125.0
2022-02-04 11:40:00,271.44,272.11,271.44,272.05,6910.0,252.2418,252.8644,252.2418,252.8087,6910.0
2022-02-04 11:45:00,272.11,272.41,271.88,272.13,7096.0,252.8644,253.1432,252.6507,252.883,7096.0
2022-02-04 11:50:00,272.14,272.17,271.92,272.01,6769.0,252.8923,252.9202,252.6879,252.7715,6769.0
2022-02-04 11:55:00,272.02,272.34,271.96,271.96,9021.0,252.7808,253.0781,252.725,252.725,9021.0
2022-02-04 12:00:00,271.82,272.14,271.62,272.0,6375.0,252.5949,252.8923,252.4091,252.7622,6375.0
2022-02-04 12:05:00,271.86,271.95,271.38,271.38,6307.0,252.6321,252.7157,252.186,252.186,6307.0
2022-02-04 12:10:00,271.46,271.58,271.03,271.28,9134.0,252.2604,252.3719,251.8608,252.0931,9134.0
2022-02-04 12:15:00,271.12,271.56,271.12,271.19,5901.0,251.9444,252.3533,251.9444,252.0095,5901.0
2022-02-04 12:20:00,271.26,271.26,270.99,271.08,6010.0,252.0745,252.0745,251.8236,251.9073,6010.0
2022-02-04 12:25:00,271.12,271.26,270.85,271.24,6981.0,251.9444,252.0745,251.6935,252.0559,6981.0
2022-02-04 12:30:00,271.23,271.41,270.84,270.88,4887.0,252.0467,252.2139,251.6842,251.7214,4887.0
2022-02-04 12:35:00,270.84,271.14,270.83,271.13,10922.0,251.6842,251.963,251.6749,251.9537,10922.0
2022-02-04 12:40:00,271.13,271.49,271.12,271.49,2665.0,251.9537,252.2883,251.9444,252.2883,2665.0
2022-02-04 12:45:00,271.49,271.53,271.07,271.19,6362.0,252.2883,252.3254,251.898,252.0095,6362.0
2022-02-04 12:50:00,271.29,271.3,271.0,271.0,1541.0,252.1024,252.1117,251.8329,251.8329,1541.0
2022-02-04 12:55:00,270.73,271.04,270.72,271.04,6614.0,251.582,251.8701,251.5727,251.8701,6614.0
2022-02-04 13:00:00,271.14,271.81,271.11,271.75,6339.0,251.963,252.5856,251.9351,252.5299,6339.0
2022-02-04 13:05:00,271.7,272.0,271.64,271.88,4849.0,252.4834,252.7622,252.4277,252.6507,4849.0
2022-02-04 13:10:00,271.88,271.97,271.41,271.41,1500.0,252.6507,252.7343,252.2139,252.2139,1500.0
2022-02-04 13:15:00,271.54,271.54,270.71,270.83,6209.0,252.3347,252.3347,251.5634,251.6749,6209.0
2022-02-04 13:20:00,270.86,270.92,270.68,270.81,6963.0,251.7028,251.7586,251.5356,251.6564,6963.0
2022-02-04 13:25:00,270.77,270.81,270.46,270.62,5151.0,251.6192,251.6564,251.3311,251.4798,5151.0
2022-02-04 13:30:00,270.65,270.72,270.38,270.71,8702.0,251.5077,251.5727,251.2568,251.5634,8702.0
2022-02-04 13:35:00,270.57,271.03,270.45,271.03,6687.0,251.4333,251.8608,251.3218,251.8608,6687.0
2022-02-04 13:40:00,271.15,271.7,271.08,271.59,2012.0,251.9723,252.4834,251.9073,252.3812,2012.0
2022-02-04 13:45:00,271.59,271.59,271.0,271.06,5025.0,252.3812,252.3812,251.8329,251.8887,5025.0
2022-02-04 13:50:00,271.25,271.32,271.03,271.2,3973.0,252.0652,252.1303,251.8608,252.0188,3973.0
2022-02-04 13:55:00,271.27,271.45,271.15,271.33,7048.0,252.0838,252.2511,251.9723,252.1396,7048.0
2022-02-04 14:00:00,271.42,271.89,271.31,271.67,6788.0,252.2232,252.66,252.121,252.4555,6788.0
2022-02-04 14:05:00,271.71,271.76,271.48,271.49,7054.0,252.4927,252.5392,252.279,252.2883,7054.0
2022-02-04 14:10:00,271.53,271.53,271.05,271.11,6529.0,252.3254,252.3254,251.8794,251.9351,6529.0
2022-02-04 14:15:00,271.24,271.26,270.79,270.8,4543.0,252.0559,252.0745,251.6378,251.6471,4543.0
2022-02-04 14:20:00,270.74,270.91,270.32,270.56,9413.0,251.5913,251.7493,251.201,251.424,9413.0
2022-02-04 14:25:00,270.59,271.15,270.59,271.05,4745.0,251.4519,251.9723,251.4519,251.8794,4745.0
2022-02-04 14:30:00,271.02,271.1,270.79,271.02,7389.0,251.8515,251.9258,251.6378,251.8515,7389.0
2022-02-04 14:35:00,271.1,271.36,271.05,271.26,6138.0,251.9258,252.1675,251.8794,252.0745,6138.0
2022-02-04 14:40:00,271.31,271.68,271.31,271.33,5126.0,252.121,252.4648,252.121,252.1396,5126.0
2022-02-04 14:45:00,271.33,271.38,270.7,270.79,9179.0,252.1396,252.186,251.5541,251.6378,9179.0
2022-02-04 14:50:00,270.68,271.3,270.68,271.16,8789.0,251.5356,252.1117,251.5356,251.9816,8789.0
2022-02-04 14:55:00,271.34,271.42,271.14,271.38,6660.0,252.1489,252.2232,251.963,252.186,6660.0
2022-02-04 15:00:00,271.4,271.62,271.32,271.59,7752.0,252.2046,252.4091,252.1303,252.3812,7752.0
2022-02-04 15:05:00,271.63,272.0,271.51,271.98,8207.0,252.4184,252.7622,252.3068,252.7436,8207.0
2022-02-04 15:10:00,271.98,272.5,271.96,272.31,14083.0,252.7436,253.2268,252.725,253.0503,14083.0
2022-02-04 15:15:00,272.34,272.34,272.03,272.19,7686.0,253.0781,253.0781,252.7901,252.9388,7686.0
2022-02-04 15:20:00,272.18,272.37,272.02,272.05,7882.0,252.9295,253.106,252.7808,252.8087,7882.0
2022-02-04 15:25:00,272.08,272.44,272.08,272.38,7887.0,252.8365,253.1711,252.8365,253.1153,7887.0
2022-02-04 15:30:00,272.39,272.64,272.24,272.54,18832.0,253.1246,253.3569,252.9852,253.264,18832.0
2022-02-04 15:35:00,272.53,272.53,271.52,271.6,15643.0,253.2547,253.2547,252.3161,252.3905,15643.0
2022-02-04 15:40:00,271.64,271.66,271.2,271.28,16650.0,252.4277,252.4462,252.0188,252.0931,16650.0
2022-02-04 15:45:00,271.18,271.39,270.82,271.11,23545.0,252.0002,252.1953,251.6657,251.9351,23545.0
2022-02-04 15:50:00,271.12,271.4,270.96,271.27,33364.0,251.9444,252.2046,251.7957,252.0838,33364.0
2022-02-04 15:55:00,271.23,271.23,270.37,270.39,82342.0,252.0467,252.0467,251.2475,251.2661,82342.0
2022-02-07 09:30:00,271.79,271.79,270.34,270.92,10185.0,252.567,252.567,251.2196,251.7586,10185.0
2022-02-07 09:35:00,270.92,271.01,270.13,270.67,3918.0,251.7586,251.8422,251.0245,251.5263,3918.0
2022-02-07 09:40:00,270.34,270.63,269.47,269.47,3865.0,251.2196,251.4891,250.4111,250.4111,3865.0
2022-02-07 09:45:00,268.97,269.19,267.86,268.66,4174.0,249.9465,250.1509,248.915,249.6584,4174.0
2022-02-07 09:50:00,268.69,269.39,268.2,268.2,4590.0,249.6863,250.3368,249.231,249.231,4590.0
2022-02-07 09:55:00,268.25,268.61,267.73,267.73,7493.0,249.2774,249.612,248.7942,248.7942,7493.0
2022-02-07 10:00:00,267.97,268.52,267.85,268.23,5674.0,249.0172,249.5283,248.9057,249.2588,5674.0
2022-02-07 10:05:00,268.23,268.85,268.04,268.38,4159.0,249.2588,249.835,249.0823,249.3982,4159.0
2022-02-07 10:10:00,268.22,268.39,267.76,267.81,5460.0,249.2495,249.4075,248.8221,248.8685,5460.0
2022-02-07 10:15:00,267.84,268.68,267.81,268.64,4916.0,248.8964,249.677,248.8685,249.6398,4916.0
2022-02-07 10:20:00,268.48,268.48,267.89,268.36,3698.0,249.4912,249.4912,248.9429,249.3796,3698.0
2022-02-07 10:25:00,268.57,268.72,268.37,268.54,2871.0,249.5748,249.7142,249.3889,249.5469,2871.0
2022-02-07 10:30:00,268.86,269.58,268.85,269.58,2491.0,249.8443,250.5134,249.835,250.5134,2491.0
2022-02-07 10:35:00,269.7,269.74,268.75,268.77,4349.0,250.6249,250.662,249.7421,249.7606,4349.0
2022-02-07 10:40:00,268.74,268.87,268.11,268.21,5569.0,249.7328,249.8536,249.1473,249.2402,5569.0
2022-02-07 10:45:00,268.31,268.4,268.06,268.06,3378.0,249.3332,249.4168,249.1009,249.1009,3378.0
2022-02-07 10:50:00,267.95,267.99,267.28,267.66,13447.0,248.9986,249.0358,248.376,248.7291,13447.0
2022-02-07 10:55:00,267.73,268.05,267.07,267.44,16985.0,248.7942,249.0916,248.1809,248.5247,16985.0
2022-02-07 11:00:00,267.33,267.59,266.5,266.5,11343.0,248.4225,248.6641,247.6512,247.6512,11343.0
2022-02-07 11:05:00,266.51,266.77,265.45,265.56,11295.0,247.6605,247.9021,246.6755,246.7777,11295.0
2022-02-07 11:10:00,265.57,266.09,265.1,265.76,13750.0,246.787,247.2702,246.3502,246.9635,13750.0
2022-02-07 11:15:00,265.77,266.47,265.6,266.01,16798.0,246.9728,247.6233,246.8148,247.1958,16798.0
2022-02-07 11:20:00,265.98,266.74,265.9,266.72,16314.0,247.168,247.8742,247.0936,247.8556,16314.0
2022-02-07 11:25:00,266.69,267.05,266.59,266.6,10057.0,247.8278,248.1623,247.7348,247.7441,10057.0
2022-02-07 11:30:00,266.56,266.6,265.92,265.94,6558.0,247.7069,247.7441,247.1122,247.1308,6558.0
2022-02-07 11:35:00,265.82,266.2,265.74,265.76,11300.0,247.0193,247.3724,246.9449,246.9635,11300.0
2022-02-07 11:40:00,265.74,265.85,265.18,265.38,30222.0,246.9449,247.0472,246.4246,246.6104,30222.0
2022-02-07 11:45:00,265.45,265.52,264.8,265.45,28641.0,246.6755,246.7405,246.0714,246.6755,28641.0
2022-02-07 11:50:00,265.39,265.39,265.08,265.18,26364.0,246.6197,246.6197,246.3316,246.4246,26364.0
2022-02-07 11:55:00,265.18,265.6,265.08,265.47,12379.0,246.4246,246.8148,246.3316,246.694,12379.0
2022-02-07 12:00:00,265.43,265.47,264.92,265.26,7028.0,246.6569,246.694,246.1829,246.4989,7028.0
2022-02-07 12:05:00,265.25,265.28,264.92,264.97,6248.0,246.4896,246.5175,246.1829,246.2294,6248.0
2022-02-07 12:10:00,264.94,265.24,264.68,264.86,7232.0,246.2015,246.4803,245.9599,246.1272,7232.0
2022-02-07 12:15:00,264.92,265.45,264.92,265.45,3645.0,246.1829,246.6755,246.1829,246.6755,3645.0
2022-02-07 12:20:00,265.5,265.56,265.15,265.15,9157.0,246.7219,246.7777,246.3967,246.3967,9157.0
2022-02-07 12:25:00,265.15,265.17,264.85,264.85,5091.0,246.3967,246.4153,246.1179,246.1179,5091.0
2022-02-07 12:30:00,264.9,265.14,264.66,265.06,4266.0,246.1644,246.3874,245.9413,246.313,4266.0
2022-02-07 12:35:00,265.1,265.45,265.04,265.24,3649.0,246.3502,246.6755,246.2945,246.4803,3649.0
2022-02-07 12:40:00,265.35,265.62,265.23,265.35,10449.0,246.5825,246.8334,246.471,246.5825,10449.0
2022-02-07 12:45:00,265.23,265.47,265.1,265.16,5535.0,246.471,246.694,246.3502,246.406,5535.0
2022-02-07 12:50:00,265.13,265.33,264.96,265.33,2229.0,246.3781,246.5639,246.2201,246.5639,2229.0
2022-02-07 12:55:00,265.35,265.35,265.0,265.04,4078.0,246.5825,246.5825,246.2573,246.2945,4078.0
2022-02-07 13:00:00,264.9,265.28,264.9,265.14,2547.0,246.1644,246.5175,246.1644,246.3874,2547.0
2022-02-07 13:05:00,265.19,265.41,265.09,265.28,5243.0,246.4338,246.6383,246.3409,246.5175,5243.0
2022-02-07 13:10:00,265.28,265.56,265.25,265.4,3128.0,246.5175,246.7777,246.4896,246.629,3128.0
2022-02-07 13:15:00,265.47,265.5,265.12,265.27,4015.0,246.694,246.7219,246.3688,246.5082,4015.0
2022-02-07 13:20:00,265.15,265.35,265.06,265.2,2856.0,246.3967,246.5825,246.313,246.4431,2856.0
2022-02-07 13:25:00,265.34,265.51,265.33,265.46,3319.0,246.5732,246.7312,246.5639,246.6847,3319.0
2022-02-07 13:30:00,265.45,265.56,265.39,265.56,6045.0,246.6755,246.7777,246.6197,246.7777,6045.0
2022-02-07 13:35:00,265.49,265.49,265.29,265.43,6643.0,246.7126,246.7126,246.5268,246.6569,6643.0
2022-02-07 13:40:00,265.43,265.55,265.35,265.38,4574.0,246.6569,246.7684,246.5825,246.6104,4574.0
2022-02-07 13:45:00,265.44,265.48,265.21,265.31,4521.0,246.6662,246.7033,246.4524,246.5454,4521.0
2022-02-07 13:50:00,265.17,265.61,265.17,265.52,6327.0,246.4153,246.8241,246.4153,246.7405,6327.0
2022-02-07 13:55:00,265.52,265.96,265.36,265.81,10026.0,246.7405,247.1494,246.5918,247.01,10026.0
2022-02-07 14:00:00,265.62,265.75,265.54,265.59,3423.0,246.8334,246.9542,246.7591,246.8056,3423.0
2022-02-07 14:05:00,265.59,265.69,265.41,265.48,2726.0,246.8056,246.8985,246.6383,246.7033,2726.0
2022-02-07 14:10:00,265.51,265.72,265.38,265.38,3929.0,246.7312,246.9264,246.6104,246.6104,3929.0
2022-02-07 14:15:00,265.5,265.74,265.41,265.5,2979.0,246.7219,246.9449,246.6383,246.7219,2979.0
2022-02-07 14:20:00,265.55,265.67,265.49,265.62,2656.0,246.7684,246.8799,246.7126,246.8334,2656.0
2022-02-07 14:25:00,265.62,265.75,265.54,265.72,5696.0,246.8334,246.9542,246.7591,246.9264,5696.0
2022-02-07 14:30:00,265.74,265.78,265.5,265.74,6367.0,246.9449,246.9821,246.7219,246.9449,6367.0
2022-02-07 14:35:00,265.78,265.92,265.76,265.76,2202.0,246.9821,247.1122,246.9635,246.9635,2202.0
2022-02-07 14:40:00,265.74,265.93,265.7,265.7,4493.0,246.9449,247.1215,246.9078,246.9078,4493.0
2022-02-07 14:45:00,265.76,265.92,265.63,265.78,6053.0,246.9635,247.1122,246.8427,246.9821,6053.0
2022-02-07 14:50:00,265.77,265.81,265.66,265.76,5549.0,246.9728,247.01,246.8706,246.9635,5549.0
2022-02-07 14:55:00,265.75,265.96,265.55,265.55,6358.0,246.9542,247.1494,246.7684,246.7684,6358.0
2022-02-07 15:00:00,265.54,265.85,265.53,265.85,11414.0,246.7591,247.0472,246.7498,247.0472,11414.0
2022-02-07 15:05:00,265.82,265.84,265.55,265.8,4599.0,247.0193,247.0379,246.7684,247.0007,4599.0
2022-02-07 15:10:00,265.8,265.97,265.73,265.94,5390.0,247.0007,247.1587,246.9357,247.1308,5390.0
2022-02-07 15:15:00,265.97,266.02,265.79,265.79,5146.0,247.1587,247.2051,246.9914,246.9914,5146.0
2022-02-07 15:20:00,265.71,265.8,265.46,265.62,13281.0,246.9171,247.0007,246.6847,246.8334,13281.0
2022-02-07 15:25:00,265.66,265.67,265.17,265.19,5896.0,246.8706,246.8799,246.4153,246.4338,5896.0
2022-02-07 15:30:00,265.16,265.51,265.12,265.22,7708.0,246.406,246.7312,246.3688,246.4617,7708.0
2022-02-07 15:35:00,265.26,265.42,264.74,264.89,12139.0,246.4989,246.6476,246.0157,246.1551,12139.0
2022-02-07 15:40:00,264.87,264.94,264.45,264.51,13894.0,246.1365,246.2015,245.7462,245.8019,13894.0
2022-02-07 15:45:00,264.45,264.45,263.77,263.84,33551.0,245.7462,245.7462,245.1143,245.1793,33551.0
2022-02-07 15:50:00,263.85,264.61,262.65,262.88,56358.0,245.1886,245.8949,244.0735,244.2872,56358.0
2022-02-07 15:55:00,262.83,264.04,262.71,264.03,93450.0,244.2408,245.3652,244.1292,245.3559,93450.0
2022-02-08 09:30:00,265.3,266.17,265.05,265.93,15889.0,246.5361,247.3445,246.3037,247.1215,15889.0
2022-02-08 09:35:00,265.82,266.22,265.08,265.34,3861.0,247.0193,247.391,246.3316,246.5732,3861.0
2022-02-08 09:40:00,265.1,266.32,264.75,266.32,9391.0,246.3502,247.4839,246.025,247.4839,9391.0
2022-02-08 09:45:00,266.32,266.57,266.15,266.26,9586.0,247.4839,247.7162,247.3259,247.4282,9586.0
2022-02-08 09:50:00,266.31,267.13,265.99,267.13,4968.0,247.4746,248.2366,247.1773,248.2366,4968.0
2022-02-08 09:55:00,267.04,267.73,266.63,267.5,5956.0,248.153,248.7942,247.772,248.5805,5956.0
2022-02-08 10:00:00,267.5,267.72,267.06,267.29,10369.0,248.5805,248.7849,248.1716,248.3853,10369.0
2022-02-08 10:05:00,267.21,268.31,267.19,267.95,13945.0,248.311,249.3332,248.2924,248.9986,13945.0
2022-02-08 10:10:00,267.85,268.07,267.8,267.91,4317.0,248.9057,249.1102,248.8592,248.9615,4317.0
2022-02-08 10:15:00,268.13,268.25,267.55,267.89,13349.0,249.1659,249.2774,248.6269,248.9429,13349.0
2022-02-08 10:20:00,267.87,267.99,267.52,267.7,4145.0,248.9243,249.0358,248.5991,248.7663,4145.0
2022-02-08 10:25:00,267.72,268.07,267.72,268.0,2962.0,248.7849,249.1102,248.7849,249.0451,2962.0
2022-02-08 10:30:00,268.02,268.39,267.98,268.08,4776.0,249.0637,249.4075,249.0265,249.1194,4776.0
2022-02-08 10:35:00,268.06,268.37,267.86,268.14,4309.0,249.1009,249.3889,248.915,249.1752,4309.0
2022-02-08 10:40:00,268.08,268.08,267.41,267.81,7438.0,249.1194,249.1194,248.4968,248.8685,7438.0
2022-02-08 10:45:00,267.88,268.19,267.82,268.12,6812.0,248.9336,249.2217,248.8778,249.1566,6812.0
2022-02-08 10:50:00,268.05,268.56,267.99,268.11,3594.0,249.0916,249.5655,249.0358,249.1473,3594.0
2022-02-08 10:55:00,268.1,268.25,268.09,268.15,1136.0,249.138,249.2774,249.1287,249.1845,1136.0
2022-02-08 11:00:00,268.04,268.52,268.02,268.44,3872.0,249.0823,249.5283,249.0637,249.454,3872.0
2022-02-08 11:05:00,268.48,268.56,267.85,268.01,5910.0,249.4912,249.5655,248.9057,249.0544,5910.0
2022-02-08 11:10:00,267.95,268.06,267.81,267.98,3480.0,248.9986,249.1009,248.8685,249.0265,3480.0
2022-02-08 11:15:00,267.99,268.22,267.78,267.91,3302.0,249.0358,249.2495,248.8407,248.9615,3302.0
2022-02-08 11:20:00,268.21,268.21,267.76,267.99,10168.0,249.2402,249.2402,248.8221,249.0358,10168.0
2022-02-08 11:25:00,267.93,268.49,267.76,268.46,7580.0,248.9801,249.5004,248.8221,249.4726,7580.0
2022-02-08 11:30:00,268.46,268.84,268.35,268.66,4465.0,249.4726,249.8257,249.3703,249.6584,4465.0
2022-02-08 11:35:00,268.7,268.77,268.44,268.76,2696.0,249.6956,249.7606,249.454,249.7513,2696.0
2022-02-08 11:40:00,268.66,269.18,268.53,268.93,8985.0,249.6584,250.1416,249.5376,249.9093,8985.0
2022-02-08 11:45:00,268.88,269.21,268.87,269.09,2935.0,249.8629,250.1695,249.8536,250.058,2935.0
2022-02-08 11:50:00,269.12,269.12,268.69,268.95,2671.0,250.0859,250.0859,249.6863,249.9279,2671.0
2022-02-08 11:55:00,268.96,268.99,268.78,268.82,2901.0,249.9372,249.9651,249.7699,249.8071,2901.0
2022-02-08 12:00:00,268.86,269.2,268.77,269.18,6681.0,249.8443,250.1602,249.7606,250.1416,6681.0
2022-02-08 12:05:00,269.19,269.41,268.93,269.41,6973.0,250.1509,250.3554,249.9093,250.3554,6973.0
2022-02-08 12:10:00,269.52,269.52,269.14,269.15,2438.0,250.4576,250.4576,250.1045,250.1138,2438.0
2022-02-08 12:15:00,269.09,269.41,268.93,269.38,2063.0,250.058,250.3554,249.9093,250.3275,2063.0
2022-02-08 12:20:00,269.21,269.4,269.21,269.25,3520.0,250.1695,250.3461,250.1695,250.2067,3520.0
2022-02-08 12:25:00,269.3,269.3,269.08,269.18,3780.0,250.2532,250.2532,250.0487,250.1416,3780.0
2022-02-08 12:30:00,269.19,269.3,269.01,269.23,2003.0,250.1509,250.2532,249.9837,250.1881,2003.0
2022-02-08 12:35:00,269.29,269.51,269.28,269.4,2423.0,250.2439,250.4483,250.2346,250.3461,2423.0
2022-02-08 12:40:00,269.46,269.46,269.18,269.4,4136.0,250.4018,250.4018,250.1416,250.3461,4136.0
2022-02-08 12:45:00,269.48,269.64,269.35,269.63,2056.0,250.4204,250.5691,250.2996,250.5598,2056.0
2022-02-08 12:50:00,269.61,269.61,269.0,269.08,3169.0,250.5412,250.5412,249.9744,250.0487,3169.0
2022-02-08 12:55:00,269.09,269.47,269.09,269.2,4576.0,250.058,250.4111,250.058,250.1602,4576.0
2022-02-08 13:00:00,269.5,269.89,269.48,269.87,4312.0,250.439,250.8014,250.4204,250.7828,4312.0
2022-02-08 13:05:00,269.72,269.72,269.24,269.32,3210.0,250.6435,250.6435,250.1974,250.2717,3210.0
2022-02-08 13:10:00,269.35,269.37,269.24,269.34,2300.0,250.2996,250.3182,250.1974,250.2903,2300.0
2022-02-08 13:15:00,269.3,269.56,269.15,269.23,3090.0,250.2532,250.4948,250.1138,250.1881,3090.0
2022-02-08 13:20:00,269.2,269.25,268.75,268.96,2563.0,250.1602,250.2067,249.7421,249.9372,2563.0
2022-02-08 13:25:00,268.83,268.95,268.64,268.7,1823.0,249.8164,249.9279,249.6398,249.6956,1823.0
2022-02-08 13:30:00,268.82,269.2,268.82,269.16,3648.0,249.8071,250.1602,249.8071,250.1231,3648.0
2022-02-08 13:35:00,269.24,269.26,269.08,269.19,5127.0,250.1974,250.216,250.0487,250.1509,5127.0
2022-02-08 13:40:00,269.2,269.28,268.9,268.9,4502.0,250.1602,250.2346,249.8814,249.8814,4502.0
2022-02-08 13:45:00,268.9,268.93,268.76,268.85,3451.0,249.8814,249.9093,249.7513,249.835,3451.0
2022-02-08 13:50:00,268.71,268.78,268.4,268.61,4357.0,249.7049,249.7699,249.4168,249.612,4357.0
2022-02-08 13:55:00,268.73,269.06,268.73,269.06,2052.0,249.7235,250.0301,249.7235,250.0301,2052.0
2022-02-08 14:00:00,269.06,269.06,268.86,268.86,2152.0,250.0301,250.0301,249.8443,249.8443,2152.0
2022-02-08 14:05:00,268.86,268.95,268.76,268.8,3368.0,249.8443,249.9279,249.7513,249.7885,3368.0
2022-02-08 14:10:00,268.78,268.79,268.43,268.55,3936.0,249.7699,249.7792,249.4447,249.5562,3936.0
2022-02-08 14:15:00,268.62,268.63,268.35,268.42,3758.0,249.6213,249.6305,249.3703,249.4354,3758.0
2022-02-08 14:20:00,268.51,268.51,268.12,268.14,2491.0,249.519,249.519,249.1566,249.1752,2491.0
2022-02-08 14:25:00,268.23,268.23,267.71,267.86,3686.0,249.2588,249.2588,248.7756,248.915,3686.0
2022-02-08 14:30:00,267.75,267.98,267.7,267.98,3020.0,248.8128,249.0265,248.7663,249.0265,3020.0
2022-02-08 14:35:00,268.05,268.07,267.71,267.74,7035.0,249.0916,249.1102,248.7756,248.8035,7035.0
2022-02-08 14:40:00,267.78,268.06,267.72,267.95,6055.0,248.8407,249.1009,248.7849,248.9986,6055.0
2022-02-08 14:45:00,267.98,267.98,267.4,267.71,4635.0,249.0265,249.0265,248.4875,248.7756,4635.0
2022-02-08 14:50:00,267.69,268.11,267.58,268.1,5152.0,248.757,249.1473,248.6548,249.138,5152.0
2022-02-08 14:55:00,268.06,268.22,267.89,267.98,9581.0,249.1009,249.2495,248.9429,249.0265,9581.0
2022-02-08 15:00:00,267.95,268.25,267.77,268.25,9990.0,248.9986,249.2774,248.8314,249.2774,9990.0
2022-02-08 15:05:00,268.35,268.44,268.25,268.44,5125.0,249.3703,249.454,249.2774,249.454,5125.0
2022-02-08 15:10:00,268.49,269.33,268.49,269.26,6124.0,249.5004,250.281,249.5004,250.216,6124.0
2022-02-08 15:15:00,269.35,269.64,269.28,269.58,5296.0,250.2996,250.5691,250.2346,250.5134,5296.0
2022-02-08 15:20:00,269.62,269.62,269.32,269.43,10233.0,250.5505,250.5505,250.2717,250.374,10233.0
2022-02-08 15:25:00,269.46,269.54,269.28,269.43,9475.0,250.4018,250.4762,250.2346,250.374,9475.0
2022-02-08 15:30:00,269.47,269.97,269.42,269.8,13673.0,250.4111,250.8758,250.3647,250.7178,13673.0
2022-02-08 15:35:00,269.81,269.95,269.39,269.54,11404.0,250.7271,250.8572,250.3368,250.4762,11404.0
2022-02-08 15:40:00,269.6,269.95,269.44,269.44,16852.0,250.5319,250.8572,250.3833,250.3833,16852.0
2022-02-08 15:45:00,269.33,269.72,269.31,269.6,26761.0,250.281,250.6435,250.2624,250.5319,26761.0
2022-02-08 15:50:00,269.57,269.96,269.41,269.88,24462.0,250.5041,250.8665,250.3554,250.7921,24462.0
2022-02-08 15:55:00,269.96,270.2,269.86,270.01,124031.0,250.8665,251.0895,250.7735,250.9129,124031.0
2022-02-09 09:30:00,272.6,273.08,272.03,273.08,10082.0,253.3198,253.7658,252.7901,253.7658,10082.0
2022-02-09 09:35:00,273.18,273.18,271.72,271.95,3000.0,253.8587,253.8587,252.502,252.7157,3000.0
2022-02-09 09:40:00,271.95,273.65,271.54,273.62,4044.0,252.7157,254.2955,252.3347,254.2676,4044.0
2022-02-09 09:45:00,273.13,273.95,273.07,273.59,4108.0,253.8123,254.5743,253.7565,254.2397,4108.0
2022-02-09 09:50:00,273.55,274.08,273.33,273.74,6153.0,254.2026,254.6951,253.9981,254.3791,6153.0
2022-02-09 09:55:00,273.71,274.54,273.69,274.16,4980.0,254.3512,255.1225,254.3327,254.7694,4980.0
2022-02-09 10:00:00,273.63,274.26,273.62,273.72,3171.0,254.2769,254.8623,254.2676,254.3605,3171.0
2022-02-09 10:05:00,273.74,274.41,273.7,273.99,5681.0,254.3791,255.0017,254.342,254.6114,5681.0
2022-02-09 10:10:00,274.09,274.36,274.04,274.14,2445.0,254.7044,254.9553,254.6579,254.7508,2445.0
2022-02-09 10:15:00,274.14,274.55,274.05,274.43,5611.0,254.7508,255.1318,254.6672,255.0203,5611.0
2022-02-09 10:20:00,274.41,274.43,273.69,273.7,3552.0,255.0017,255.0203,254.3327,254.342,3552.0
2022-02-09 10:25:00,273.92,274.12,273.81,273.96,6293.0,254.5464,254.7323,254.4442,254.5836,6293.0
2022-02-09 10:30:00,273.97,274.64,273.82,274.63,9062.0,254.5929,255.2155,254.4535,255.2062,9062.0
2022-02-09 10:35:00,274.62,274.62,273.86,274.04,2100.0,255.1969,255.1969,254.4906,254.6579,2100.0
2022-02-09 10:40:00,274.18,274.18,273.67,273.96,2466.0,254.788,254.788,254.3141,254.5836,2466.0
2022-02-09 10:45:00,273.93,274.26,273.87,274.15,4079.0,254.5557,254.8623,254.4999,254.7601,4079.0
2022-02-09 10:50:00,274.13,274.5,274.13,274.5,1902.0,254.7415,255.0854,254.7415,255.0854,1902.0
2022-02-09 10:55:00,274.52,274.63,274.27,274.47,2702.0,255.104,255.2062,254.8716,255.0575,2702.0
2022-02-09 11:00:00,274.38,274.64,274.36,274.64,5231.0,254.9739,255.2155,254.9553,255.2155,5231.0
2022-02-09 11:05:00,274.43,274.45,273.87,273.97,4718.0,255.0203,255.0389,254.4999,254.5929,4718.0
2022-02-09 11:10:00,274.0,274.12,273.54,273.75,5452.0,254.6207,254.7323,254.1933,254.3884,5452.0
2022-02-09 11:15:00,273.96,274.13,273.74,274.01,5668.0,254.5836,254.7415,254.3791,254.63,5668.0
2022-02-09 11:20:00,274.02,274.32,273.99,274.23,3145.0,254.6393,254.9181,254.6114,254.8345,3145.0
2022-02-09 11:25:00,274.32,274.79,274.29,274.61,7576.0,254.9181,255.3549,254.8902,255.1876,7576.0
2022-02-09 11:30:00,274.61,274.72,274.35,274.35,6095.0,255.1876,255.2898,254.946,254.946,6095.0
2022-02-09 11:35:00,274.3,274.42,274.21,274.39,5230.0,254.8995,255.011,254.8159,254.9832,5230.0
2022-02-09 11:40:00,274.48,274.57,274.29,274.31,5226.0,255.0668,255.1504,254.8902,254.9088,5226.0
2022-02-09 11:45:00,274.39,274.57,274.39,274.49,8914.0,254.9832,255.1504,254.9832,255.0761,8914.0
2022-02-09 11:50:00,274.51,274.74,274.37,274.43,4613.0,255.0947,255.3084,254.9646,255.0203,4613.0
2022-02-09 11:55:00,274.35,274.95,274.21,274.65,9930.0,254.946,255.5035,254.8159,255.2248,9930.0
2022-02-09 12:00:00,274.71,274.8,274.7,274.78,3629.0,255.2805,255.3642,255.2712,255.3456,3629.0
2022-02-09 12:05:00,274.76,274.92,274.7,274.89,5057.0,255.327,255.4757,255.2712,255.4478,5057.0
2022-02-09 12:10:00,274.92,274.93,274.67,274.84,5633.0,255.4757,255.485,255.2434,255.4013,5633.0
2022-02-09 12:15:00,274.74,275.05,274.59,274.99,6892.0,255.3084,255.5965,255.169,255.5407,6892.0
2022-02-09 12:20:00,275.01,275.03,274.58,274.73,5949.0,255.5593,255.5779,255.1597,255.2991,5949.0
2022-02-09 12:25:00,274.71,274.74,274.55,274.56,4217.0,255.2805,255.3084,255.1318,255.1411,4217.0
2022-02-09 12:30:00,274.49,274.6,274.15,274.27,3301.0,255.0761,255.1783,254.7601,254.8716,3301.0
2022-02-09 12:35:00,274.26,274.4,274.26,274.35,3221.0,254.8623,254.9924,254.8623,254.946,3221.0
2022-02-09 12:40:00,274.43,274.44,274.05,274.21,2079.0,255.0203,255.0296,254.6672,254.8159,2079.0
2022-02-09 12:45:00,274.0,274.13,273.84,273.93,2404.0,254.6207,254.7415,254.4721,254.5557,2404.0
2022-02-09 12:50:00,273.91,274.0,273.85,273.92,2406.0,254.5371,254.6207,254.4813,254.5464,2406.0
2022-02-09 12:55:00,273.9,274.15,273.74,273.97,3473.0,254.5278,254.7601,254.3791,254.5929,3473.0
2022-02-09 13:00:00,273.94,274.19,273.94,274.01,1857.0,254.565,254.7973,254.565,254.63,1857.0
2022-02-09 13:05:00,273.96,273.96,273.72,273.75,2472.0,254.5836,254.5836,254.3605,254.3884,2472.0
2022-02-09 13:10:00,273.83,273.91,273.64,273.86,3756.0,254.4628,254.5371,254.2862,254.4906,3756.0
2022-02-09 13:15:00,273.89,273.92,273.74,273.79,2500.0,254.5185,254.5464,254.3791,254.4256,2500.0
2022-02-09 13:20:00,273.63,273.87,273.63,273.79,1700.0,254.2769,254.4999,254.2769,254.4256,1700.0
2022-02-09 13:25:00,273.79,274.04,273.7,273.96,2960.0,254.4256,254.6579,254.342,254.5836,2960.0
2022-02-09 13:30:00,273.99,274.29,273.99,274.25,1167.0,254.6114,254.8902,254.6114,254.8531,1167.0
2022-02-09 13:35:00,274.34,274.38,273.94,274.06,2348.0,254.9367,254.9739,254.565,254.6765,2348.0
2022-02-09 13:40:00,274.18,274.25,273.93,274.11,1836.0,254.788,254.8531,254.5557,254.723,1836.0
2022-02-09 13:45:00,274.13,274.13,273.97,274.04,1460.0,254.7415,254.7415,254.5929,254.6579,1460.0
2022-02-09 13:50:00,273.99,274.08,273.94,274.05,2410.0,254.6114,254.6951,254.565,254.6672,2410.0
2022-02-09 13:55:00,273.95,273.99,273.71,273.88,2879.0,254.5743,254.6114,254.3512,254.5092,2879.0
2022-02-09 14:00:00,273.89,274.04,273.89,273.91,4893.0,254.5185,254.6579,254.5185,254.5371,4893.0
2022-02-09 14:05:00,273.91,274.19,273.87,274.15,5316.0,254.5371,254.7973,254.4999,254.7601,5316.0
2022-02-09 14:10:00,274.12,274.25,274.07,274.25,2135.0,254.7323,254.8531,254.6858,254.8531,2135.0
2022-02-09 14:15:00,274.14,274.23,274.09,274.13,1755.0,254.7508,254.8345,254.7044,254.7415,1755.0
2022-02-09 14:20:00,274.14,274.21,273.86,274.03,3622.0,254.7508,254.8159,254.4906,254.6486,3622.0
2022-02-09 14:25:00,274.11,274.11,273.88,273.9,2200.0,254.723,254.723,254.5092,254.5278,2200.0
2022-02-09 14:30:00,273.94,274.33,273.89,274.23,4401.0,254.565,254.9274,254.5185,254.8345,4401.0
2022-02-09 14:35:00,274.23,274.23,274.08,274.18,1070.0,254.8345,254.8345,254.6951,254.788,1070.0
2022-02-09 14:40:00,274.15,274.18,273.93,273.93,2909.0,254.7601,254.788,254.5557,254.5557,2909.0
2022-02-09 14:45:00,273.92,274.04,273.9,273.98,4598.0,254.5464,254.6579,254.5278,254.6022,4598.0
2022-02-09 14:50:00,273.96,274.07,273.83,273.93,8636.0,254.5836,254.6858,254.4628,254.5557,8636.0
2022-02-09 14:55:00,274.0,274.25,273.93,274.15,2678.0,254.6207,254.8531,254.5557,254.7601,2678.0
2022-02-09 15:00:00,273.94,274.11,273.81,273.89,6813.0,254.565,254.723,254.4442,254.5185,6813.0
2022-02-09 15:05:00,273.94,273.99,273.74,273.83,9898.0,254.565,254.6114,254.3791,254.4628,9898.0
2022-02-09 15:10:00,273.87,273.93,273.79,273.81,2326.0,254.4999,254.5557,254.4256,254.4442,2326.0
2022-02-09 15:15:00,273.85,274.01,273.85,274.01,6513.0,254.4813,254.63,254.4813,254.63,6513.0
2022-02-09 15:20:00,273.9,273.95,273.82,273.83,1824.0,254.5278,254.5743,254.4535,254.4628,1824.0
2022-02-09 15:25:00,273.88,274.04,273.79,274.04,4365.0,254.5092,254.6579,254.4256,254.6579,4365.0
2022-02-09 15:30:00,273.98,274.28,273.91,274.09,7682.0,254.6022,254.8809,254.5371,254.7044,7682.0
2022-02-09 15:35:00,274.09,274.31,273.99,274.05,6213.0,254.7044,254.9088,254.6114,254.6672,6213.0
2022-02-09 15:40:00,274.08,274.08,273.71,273.93,12559.0,254.6951,254.6951,254.3512,254.5557,12559.0
2022-02-09 15:45:00,273.97,274.27,273.79,274.21,17689.0,254.5929,254.8716,254.4256,254.8159,17689.0
2022-02-09 15:50:00,274.19,274.47,274.07,274.26,19705.0,254.7973,255.0575,254.6858,254.8623,19705.0
2022-02-09 15:55:00,274.22,274.23,273.93,273.96,45689.0,254.8252,254.8345,254.5557,254.5836,45689.0
2022-02-10 09:30:00,270.74,271.68,269.63,270.75,13251.0,251.5913,252.4648,250.5598,251.6006,13251.0
2022-02-10 09:35:00,270.64,272.44,270.47,272.44,4452.0,251.4984,253.1711,251.3404,253.1711,4452.0
2022-02-10 09:40:00,272.27,273.27,272.13,272.81,4899.0,253.0131,253.9424,252.883,253.5149,4899.0
2022-02-10 09:45:00,273.07,273.34,272.55,272.8,5456.0,253.7565,254.0074,253.2733,253.5056,5456.0
2022-02-10 09:50:00,273.0,273.24,272.66,272.76,3872.0,253.6915,253.9145,253.3755,253.4684,3872.0
2022-02-10 09:55:00,272.52,272.99,272.48,272.86,3051.0,253.2454,253.6822,253.2082,253.5614,3051.0
2022-02-10 10:00:00,273.17,273.71,273.0,273.5,3850.0,253.8494,254.3512,253.6915,254.1561,3850.0
2022-02-10 10:05:00,273.34,273.97,273.17,273.93,14865.0,254.0074,254.5929,253.8494,254.5557,14865.0
2022-02-10 10:10:00,273.97,274.32,273.7,274.21,4776.0,254.5929,254.9181,254.342,254.8159,4776.0
2022-02-10 10:15:00,274.27,274.62,274.18,274.55,5131.0,254.8716,255.1969,254.788,255.1318,5131.0
2022-02-10 10:20:00,274.4,274.54,273.94,274.23,6274.0,254.9924,255.1225,254.565,254.8345,6274.0
2022-02-10 10:25:00,274.28,274.48,273.74,273.96,1664.0,254.8809,255.0668,254.3791,254.5836,1664.0
2022-02-10 10:30:00,273.83,274.2,273.82,274.06,3291.0,254.4628,254.8066,254.4535,254.6765,3291.0
2022-02-10 10:35:00,273.81,274.58,273.73,274.58,3800.0,254.4442,255.1597,254.3698,255.1597,3800.0
2022-02-10 10:40:00,274.81,275.46,274.7,275.36,5892.0,255.3734,255.9775,255.2712,255.8845,5892.0
2022-02-10 10:45:00,275.36,275.36,274.54,275.08,2500.0,255.8845,255.8845,255.1225,255.6244,2500.0
2022-02-10 10:50:00,275.18,275.49,274.81,275.17,19362.0,255.7173,256.0054,255.3734,255.708,19362.0
2022-02-10 10:55:00,275.09,275.49,274.76,275.35,11231.0,255.6336,256.0054,255.327,255.8753,11231.0
2022-02-10 11:00:00,275.26,275.41,274.83,275.41,7525.0,255.7916,255.931,255.392,255.931,7525.0
2022-02-10 11:05:00,275.26,275.88,275.26,275.68,4788.0,255.7916,256.3678,255.7916,256.1819,4788.0
2022-02-10 11:10:00,275.74,275.9,275.35,275.35,6671.0,256.2377,256.3864,255.8753,255.8753,6671.0
2022-02-10 11:15:00,275.57,275.85,275.16,275.36,10044.0,256.0797,256.3399,255.6987,255.8845,10044.0
2022-02-10 11:20:00,275.32,275.65,275.12,275.65,5981.0,255.8474,256.154,255.6615,256.154,5981.0
2022-02-10 11:25:00,275.6,275.91,275.5,275.68,13968.0,256.1076,256.3956,256.0146,256.1819,13968.0
2022-02-10 11:30:00,275.36,276.0,275.35,275.65,11045.0,255.8845,256.4793,255.8753,256.154,11045.0
2022-02-10 11:35:00,275.81,275.91,275.7,275.87,15159.0,256.3027,256.3956,256.2005,256.3585,15159.0
2022-02-10 11:40:00,275.87,276.37,275.75,276.31,12215.0,256.3585,256.8231,256.247,256.7674,12215.0
2022-02-10 11:45:00,276.35,276.81,276.34,276.38,8610.0,256.8045,257.232,256.7952,256.8324,8610.0
2022-02-10 11:50:00,276.29,276.45,276.18,276.31,8710.0,256.7488,256.8975,256.6466,256.7674,8710.0
2022-02-10 11:55:00,276.27,276.58,276.26,276.45,6521.0,256.7302,257.0183,256.7209,256.8975,6521.0
2022-02-10 12:00:00,276.27,276.42,275.99,276.21,13960.0,256.7302,256.8696,256.47,256.6744,13960.0
2022-02-10 12:05:00,276.17,276.17,275.62,275.93,25515.0,256.6373,256.6373,256.1262,256.4142,25515.0
2022-02-10 12:10:00,275.94,276.04,275.67,275.86,12848.0,256.4235,256.5165,256.1726,256.3492,12848.0
2022-02-10 12:15:00,275.81,275.83,275.0,275.18,12673.0,256.3027,256.3213,255.55,255.7173,12673.0
2022-02-10 12:20:00,275.08,275.35,275.04,275.07,3149.0,255.6244,255.8753,255.5872,255.6151,3149.0
2022-02-10 12:25:00,275.07,275.25,275.02,275.11,3443.0,255.6151,255.7823,255.5686,255.6522,3443.0
2022-02-10 12:30:00,275.19,275.19,274.57,274.61,2956.0,255.7266,255.7266,255.1504,255.1876,2956.0
2022-02-10 12:35:00,274.77,274.86,274.62,274.86,3267.0,255.3363,255.4199,255.1969,255.4199,3267.0
2022-02-10 12:40:00,274.89,275.22,274.6,274.6,1200.0,255.4478,255.7545,255.1783,255.1783,1200.0
2022-02-10 12:45:00,274.49,274.49,273.28,273.33,3786.0,255.0761,255.0761,253.9517,253.9981,3786.0
2022-02-10 12:50:00,273.42,273.48,272.78,272.92,4447.0,254.0818,254.1375,253.487,253.6171,4447.0
2022-02-10 12:55:00,272.91,273.18,272.68,272.83,2100.0,253.6078,253.8587,253.3941,253.5335,2100.0
2022-02-10 13:00:00,272.72,272.88,272.22,272.23,4828.0,253.4313,253.58,252.9666,252.9759,4828.0
2022-02-10 13:05:00,272.17,272.48,272.17,272.29,4656.0,252.9202,253.2082,252.9202,253.0317,4656.0
2022-02-10 13:10:00,272.29,272.9,272.15,272.74,12146.0,253.0317,253.5985,252.9016,253.4499,12146.0
2022-02-10 13:15:00,272.64,272.71,271.8,272.28,17167.0,253.3569,253.422,252.5763,253.0224,17167.0
2022-02-10 13:20:00,272.19,272.46,272.1,272.36,10623.0,252.9388,253.1897,252.8551,253.0967,10623.0
2022-02-10 13:25:00,272.27,272.53,272.05,272.11,19998.0,253.0131,253.2547,252.8087,252.8644,19998.0
2022-02-10 13:30:00,272.08,272.39,271.5,271.5,16623.0,252.8365,253.1246,252.2976,252.2976,16623.0
2022-02-10 13:35:00,271.5,271.77,271.19,271.77,6618.0,252.2976,252.5485,252.0095,252.5485,6618.0
2022-02-10 13:40:00,271.75,271.97,271.65,271.75,4902.0,252.5299,252.7343,252.4369,252.5299,4902.0
2022-02-10 13:45:00,271.54,271.61,271.15,271.22,5921.0,252.3347,252.3998,251.9723,252.0374,5921.0
2022-02-10 13:50:00,271.24,271.58,271.16,271.49,14113.0,252.0559,252.3719,251.9816,252.2883,14113.0
2022-02-10 13:55:00,271.36,271.8,271.35,271.8,5300.0,252.1675,252.5763,252.1582,252.5763,5300.0
2022-02-10 14:00:00,271.91,272.04,271.38,271.5,6745.0,252.6786,252.7994,252.186,252.2976,6745.0
2022-02-10 14:05:00,271.41,271.54,271.18,271.47,18508.0,252.2139,252.3347,252.0002,252.2697,18508.0
2022-02-10 14:10:00,271.49,271.54,271.2,271.4,32443.0,252.2883,252.3347,252.0188,252.2046,32443.0
2022-02-10 14:15:00,271.4,271.41,270.75,270.77,23266.0,252.2046,252.2139,251.6006,251.6192,23266.0
2022-02-10 14:20:00,270.76,271.13,270.75,271.11,8421.0,251.6099,251.9537,251.6006,251.9351,8421.0
2022-02-10 14:25:00,271.18,271.62,271.18,271.62,4640.0,252.0002,252.4091,252.0002,252.4091,4640.0
2022-02-10 14:30:00,271.62,271.75,271.24,271.42,3609.0,252.4091,252.5299,252.0559,252.2232,3609.0
2022-02-10 14:35:00,271.41,271.83,271.33,271.65,5218.0,252.2139,252.6042,252.1396,252.4369,5218.0
2022-02-10 14:40:00,271.76,271.95,271.61,271.78,18659.0,252.5392,252.7157,252.3998,252.5578,18659.0
2022-02-10 14:45:00,271.84,272.27,271.63,271.63,4351.0,252.6135,253.0131,252.4184,252.4184,4351.0
2022-02-10 14:50:00,271.6,271.79,271.3,271.5,22855.0,252.3905,252.567,252.1117,252.2976,22855.0
2022-02-10 14:55:00,271.36,271.79,271.32,271.45,12940.0,252.1675,252.567,252.1303,252.2511,12940.0
2022-02-10 15:00:00,271.51,272.04,271.45,272.04,20033.0,252.3068,252.7994,252.2511,252.7994,20033.0
2022-02-10 15:05:00,272.08,272.14,271.81,271.98,3272.0,252.8365,252.8923,252.5856,252.7436,3272.0
2022-02-10 15:10:00,271.99,272.18,271.94,272.18,4438.0,252.7529,252.9295,252.7064,252.9295,4438.0
2022-02-10 15:15:00,272.2,272.22,271.38,271.38,4749.0,252.948,252.9666,252.186,252.186,4749.0
2022-02-10 15:20:00,271.46,271.82,271.3,271.76,12188.0,252.2604,252.5949,252.1117,252.5392,12188.0
2022-02-10 15:25:00,271.89,272.14,271.76,271.77,5515.0,252.66,252.8923,252.5392,252.5485,5515.0
2022-02-10 15:30:00,271.57,271.65,271.15,271.29,12282.0,252.3626,252.4369,251.9723,252.1024,12282.0
2022-02-10 15:35:00,271.36,271.63,271.22,271.28,8120.0,252.1675,252.4184,252.0374,252.0931,8120.0
2022-02-10 15:40:00,271.38,271.51,271.22,271.4,18556.0,252.186,252.3068,252.0374,252.2046,18556.0
2022-02-10 15:45:00,271.32,271.49,271.08,271.49,27944.0,252.1303,252.2883,251.9073,252.2883,27944.0
2022-02-10 15:50:00,271.48,272.09,271.18,272.02,52160.0,252.279,252.8458,252.0002,252.7808,52160.0
2022-02-10 15:55:00,272.03,273.41,272.03,272.33,272491.0,252.7901,254.0725,252.7901,253.0689,272491.0
2022-02-11 09:30:00,271.62,272.6,271.37,271.58,6760.0,252.4091,253.3198,252.1768,252.3719,6760.0
2022-02-11 09:35:00,271.69,271.95,271.44,271.47,1700.0,252.4741,252.7157,252.2418,252.2697,1700.0
2022-02-11 09:40:00,271.48,271.94,271.48,271.94,2422.0,252.279,252.7064,252.279,252.7064,2422.0
2022-02-11 09:45:00,273.01,273.29,272.72,273.0,3011.0,253.7008,253.961,253.4313,253.6915,3011.0
2022-02-11 09:50:00,272.85,273.82,272.84,273.39,5215.0,253.5521,254.4535,253.5428,254.0539,5215.0
2022-02-11 09:55:00,273.49,273.49,272.34,272.34,5674.0,254.1468,254.1468,253.0781,253.0781,5674.0
2022-02-11 10:00:00,272.46,273.38,272.45,273.19,4122.0,253.1897,254.0446,253.1804,253.868,4122.0
2022-02-11 10:05:00,272.99,273.37,272.86,273.28,2537.0,253.6822,254.0353,253.5614,253.9517,2537.0
2022-02-11 10:10:00,273.06,273.32,272.34,272.54,2753.0,253.7472,253.9888,253.0781,253.264,2753.0
2022-02-11 10:15:00,272.76,272.87,272.32,272.8,4084.0,253.4684,253.5707,253.0596,253.5056,4084.0
2022-02-11 10:20:00,272.72,272.98,272.64,272.86,5098.0,253.4313,253.6729,253.3569,253.5614,5098.0
2022-02-11 10:25:00,272.93,273.64,272.92,273.35,5791.0,253.6264,254.2862,253.6171,254.0167,5791.0
2022-02-11 10:30:00,273.65,274.1,273.13,273.14,3320.0,254.2955,254.7137,253.8123,253.8216,3320.0
2022-02-11 10:35:00,273.03,274.03,273.02,273.87,10987.0,253.7193,254.6486,253.7101,254.4999,10987.0
2022-02-11 10:40:00,273.92,273.97,273.57,273.57,1797.0,254.5464,254.5929,254.2212,254.2212,1797.0
2022-02-11 10:45:00,273.48,273.61,273.26,273.42,3820.0,254.1375,254.2583,253.9331,254.0818,3820.0
2022-02-11 10:50:00,273.51,273.51,272.81,273.16,4505.0,254.1654,254.1654,253.5149,253.8401,4505.0
2022-02-11 10:55:00,273.39,273.56,272.92,273.01,4362.0,254.0539,254.2119,253.6171,253.7008,4362.0
2022-02-11 11:00:00,273.0,273.6,272.97,273.59,5495.0,253.6915,254.249,253.6636,254.2397,5495.0
2022-02-11 11:05:00,273.9,273.9,273.26,273.26,2305.0,254.5278,254.5278,253.9331,253.9331,2305.0
2022-02-11 11:10:00,273.25,273.38,272.87,273.36,10646.0,253.9238,254.0446,253.5707,254.026,10646.0
2022-02-11 11:15:00,273.34,273.34,272.97,273.15,6835.0,254.0074,254.0074,253.6636,253.8309,6835.0
2022-02-11 11:20:00,272.95,273.25,272.95,273.2,3037.0,253.645,253.9238,253.645,253.8773,3037.0
2022-02-11 11:25:00,273.12,273.38,272.96,273.06,3308.0,253.803,254.0446,253.6543,253.7472,3308.0
2022-02-11 11:30:00,273.15,273.46,273.07,273.16,4231.0,253.8309,254.1189,253.7565,253.8401,4231.0
2022-02-11 11:35:00,273.29,273.29,272.83,273.03,9455.0,253.961,253.961,253.5335,253.7193,9455.0
2022-02-11 11:40:00,273.03,273.17,272.76,272.76,3400.0,253.7193,253.8494,253.4684,253.4684,3400.0
2022-02-11 11:45:00,272.79,272.98,272.76,272.76,1425.0,253.4963,253.6729,253.4684,253.4684,1425.0
2022-02-11 11:50:00,272.91,273.13,272.71,273.13,3108.0,253.6078,253.8123,253.422,253.8123,3108.0
2022-02-11 11:55:00,273.2,273.73,273.2,273.73,2801.0,253.8773,254.3698,253.8773,254.3698,2801.0
2022-02-11 12:00:00,273.49,273.62,273.49,273.53,2151.0,254.1468,254.2676,254.1468,254.184,2151.0
2022-02-11 12:05:00,273.55,273.61,273.34,273.43,2958.0,254.2026,254.2583,254.0074,254.0911,2958.0
2022-02-11 12:10:00,273.29,273.67,273.29,273.67,2048.0,253.961,254.3141,253.961,254.3141,2048.0
2022-02-11 12:15:00,273.52,273.52,272.97,272.98,1634.0,254.1747,254.1747,253.6636,253.6729,1634.0
2022-02-11 12:20:00,272.86,273.08,272.86,272.92,2636.0,253.5614,253.7658,253.5614,253.6171,2636.0
2022-02-11 12:25:00,273.08,273.3,273.05,273.14,1736.0,253.7658,253.9702,253.7379,253.8216,1736.0
2022-02-11 12:30:00,273.17,273.46,273.17,273.46,1929.0,253.8494,254.1189,253.8494,254.1189,1929.0
2022-02-11 12:35:00,273.32,273.48,273.0,273.0,2600.0,253.9888,254.1375,253.6915,253.6915,2600.0
2022-02-11 12:40:00,273.14,273.14,273.02,273.02,1437.0,253.8216,253.8216,253.7101,253.7101,1437.0
2022-02-11 12:45:00,272.98,273.03,272.86,272.86,2406.0,253.6729,253.7193,253.5614,253.5614,2406.0
2022-02-11 12:50:00,272.62,272.62,272.2,272.2,1101.0,253.3383,253.3383,252.948,252.948,1101.0
2022-02-11 12:55:00,272.34,272.65,272.3,272.65,2212.0,253.0781,253.3662,253.041,253.3662,2212.0
2022-02-11 13:00:00,272.73,272.73,272.52,272.52,1522.0,253.4406,253.4406,253.2454,253.2454,1522.0
2022-02-11 13:05:00,272.5,272.84,272.5,272.82,2454.0,253.2268,253.5428,253.2268,253.5242,2454.0
2022-02-11 13:10:00,272.74,272.74,272.4,272.41,1824.0,253.4499,253.4499,253.1339,253.1432,1824.0
2022-02-11 13:15:00,272.42,272.44,272.04,272.22,2230.0,253.1525,253.1711,252.7994,252.9666,2230.0
2022-02-11 13:20:00,272.16,272.34,272.12,272.34,1334.0,252.9109,253.0781,252.8737,253.0781,1334.0
2022-02-11 13:25:00,272.32,272.32,271.42,271.43,1801.0,253.0596,253.0596,252.2232,252.2325,1801.0
2022-02-11 13:30:00,271.4,271.4,270.8,270.97,2482.0,252.2046,252.2046,251.6471,251.805,2482.0
2022-02-11 13:35:00,270.83,270.83,269.5,269.5,9573.0,251.6749,251.6749,250.439,250.439,9573.0
2022-02-11 13:40:00,269.64,270.02,269.49,269.49,2916.0,250.5691,250.9222,250.4297,250.4297,2916.0
2022-02-11 13:45:00,269.17,269.29,268.59,269.17,2346.0,250.1324,250.2439,249.5934,250.1324,2346.0
2022-02-11 13:50:00,269.1,269.5,268.82,269.38,3129.0,250.0673,250.439,249.8071,250.3275,3129.0
2022-02-11 13:55:00,269.4,269.49,268.84,269.04,8061.0,250.3461,250.4297,249.8257,250.0115,8061.0
2022-02-11 14:00:00,269.09,269.23,268.22,268.94,6820.0,250.058,250.1881,249.2495,249.9186,6820.0
2022-02-11 14:05:00,269.1,269.55,268.86,269.35,2018.0,250.0673,250.4855,249.8443,250.2996,2018.0
2022-02-11 14:10:00,269.2,269.33,268.57,268.8,8917.0,250.1602,250.281,249.5748,249.7885,8917.0
2022-02-11 14:15:00,268.89,269.21,268.66,268.74,14178.0,249.8722,250.1695,249.6584,249.7328,14178.0
2022-02-11 14:20:00,268.71,268.84,268.3,268.3,7853.0,249.7049,249.8257,249.3239,249.3239,7853.0
2022-02-11 14:25:00,268.22,268.22,267.28,267.28,6522.0,249.2495,249.2495,248.376,248.376,6522.0
2022-02-11 14:30:00,267.3,267.7,266.91,267.7,22487.0,248.3946,248.7663,248.0322,248.7663,22487.0
2022-02-11 14:35:00,267.7,267.7,266.95,267.0,4624.0,248.7663,248.7663,248.0694,248.1158,4624.0
2022-02-11 14:40:00,267.05,267.05,266.28,266.29,5169.0,248.1623,248.1623,247.4468,247.456,5169.0
2022-02-11 14:45:00,266.2,266.33,265.79,265.92,6151.0,247.3724,247.4932,246.9914,247.1122,6151.0
2022-02-11 14:50:00,265.7,265.84,264.72,265.53,6978.0,246.9078,247.0379,245.9971,246.7498,6978.0
2022-02-11 14:55:00,265.57,266.31,265.57,266.25,5878.0,246.787,247.4746,246.787,247.4189,5878.0
2022-02-11 15:00:00,266.33,267.68,266.21,267.35,4724.0,247.4932,248.7477,247.3817,248.4411,4724.0
2022-02-11 15:05:00,267.33,267.33,266.53,266.75,4912.0,248.4225,248.4225,247.6791,247.8835,4912.0
2022-02-11 15:10:00,266.65,266.71,266.39,266.66,3834.0,247.7906,247.8463,247.549,247.7999,3834.0
2022-02-11 15:15:00,266.64,266.94,266.12,266.46,4487.0,247.7813,248.0601,247.2981,247.614,4487.0
2022-02-11 15:20:00,266.4,266.55,266.05,266.42,6978.0,247.5583,247.6977,247.233,247.5769,6978.0
2022-02-11 15:25:00,266.42,267.27,266.33,267.27,5113.0,247.5769,248.3667,247.4932,248.3667,5113.0
2022-02-11 15:30:00,267.27,267.51,266.89,267.32,11636.0,248.3667,248.5898,248.0136,248.4132,11636.0
2022-02-11 15:35:00,267.27,267.51,267.08,267.22,6411.0,248.3667,248.5898,248.1902,248.3203,6411.0
2022-02-11 15:40:00,267.2,267.2,266.18,266.54,8321.0,248.3017,248.3017,247.3538,247.6884,8321.0
2022-02-11 15:45:00,266.65,268.0,266.64,268.0,17973.0,247.7906,249.0451,247.7813,249.0451,17973.0
2022-02-11 15:50:00,268.16,268.16,267.29,267.43,17991.0,249.1938,249.1938,248.3853,248.5154,17991.0
2022-02-11 15:55:00,267.5,268.24,267.01,267.01,44464.0,248.5805,249.2681,248.1251,248.1251,44464.0
2022-02-14 09:30:00,268.09,269.74,268.09,269.57,17930.0,249.1287,250.662,249.1287,250.5041,17930.0
2022-02-14 09:35:00,269.31,269.64,268.92,269.04,6883.0,250.2624,250.5691,249.9,250.0115,6883.0
2022-02-14 09:40:00,269.02,269.79,269.02,269.56,1691.0,249.993,250.7085,249.993,250.4948,1691.0
2022-02-14 09:45:00,269.3,269.5,267.92,268.35,8896.0,250.2532,250.439,248.9708,249.3703,8896.0
2022-02-14 09:50:00,268.36,269.55,268.25,269.55,3844.0,249.3796,250.4855,249.2774,250.4855,3844.0
2022-02-14 09:55:00,269.55,269.57,268.56,268.9,10031.0,250.4855,250.5041,249.5655,249.8814,10031.0
2022-02-14 10:00:00,268.82,268.82,267.29,267.72,5658.0,249.8071,249.8071,248.3853,248.7849,5658.0
2022-02-14 10:05:00,267.59,267.64,267.09,267.55,3978.0,248.6641,248.7106,248.1995,248.6269,3978.0
2022-02-14 10:10:00,267.64,269.03,267.62,268.22,5458.0,248.7106,250.0023,248.692,249.2495,5458.0
2022-02-14 10:15:00,268.25,268.26,266.6,267.26,9342.0,249.2774,249.2867,247.7441,248.3574,9342.0
2022-02-14 10:20:00,267.61,268.57,267.55,268.56,3623.0,248.6827,249.5748,248.6269,249.5655,3623.0
2022-02-14 10:25:00,268.52,268.52,267.48,267.81,2419.0,249.5283,249.5283,248.5619,248.8685,2419.0
2022-02-14 10:30:00,267.81,267.81,267.21,267.71,7779.0,248.8685,248.8685,248.311,248.7756,7779.0
2022-02-14 10:35:00,267.55,267.55,267.18,267.19,4786.0,248.6269,248.6269,248.2831,248.2924,4786.0
2022-02-14 10:40:00,267.39,267.59,267.36,267.41,4779.0,248.4782,248.6641,248.4504,248.4968,4779.0
2022-02-14 10:45:00,267.37,267.46,267.01,267.01,5129.0,248.4597,248.5433,248.1251,248.1251,5129.0
2022-02-14 10:50:00,267.23,267.41,267.12,267.16,2355.0,248.3296,248.4968,248.2273,248.2645,2355.0
2022-02-14 10:55:00,267.53,267.64,267.07,267.38,6485.0,248.6083,248.7106,248.1809,248.469,6485.0
2022-02-14 11:00:00,267.23,267.31,266.93,267.27,91828.0,248.3296,248.4039,248.0508,248.3667,91828.0
2022-02-14 11:05:00,267.23,267.43,267.14,267.43,2137.0,248.3296,248.5154,248.2459,248.5154,2137.0
2022-02-14 11:10:00,267.41,267.41,266.92,267.05,4392.0,248.4968,248.4968,248.0415,248.1623,4392.0
2022-02-14 11:15:00,267.04,267.89,266.89,267.88,4319.0,248.153,248.9429,248.0136,248.9336,4319.0
2022-02-14 11:20:00,267.8,267.96,267.47,267.8,5347.0,248.8592,249.0079,248.5526,248.8592,5347.0
2022-02-14 11:25:00,267.81,268.25,267.74,268.15,3850.0,248.8685,249.2774,248.8035,249.1845,3850.0
2022-02-14 11:30:00,268.26,268.26,267.85,268.16,4577.0,249.2867,249.2867,248.9057,249.1938,4577.0
2022-02-14 11:35:00,268.31,268.46,267.82,268.17,2792.0,249.3332,249.4726,248.8778,249.2031,2792.0
2022-02-14 11:40:00,268.13,268.47,268.11,268.28,4861.0,249.1659,249.4819,249.1473,249.3053,4861.0
2022-02-14 11:45:00,268.5,268.94,268.5,268.94,2380.0,249.5097,249.9186,249.5097,249.9186,2380.0
2022-02-14 11:50:00,269.03,269.03,268.1,268.1,1670.0,250.0023,250.0023,249.138,249.138,1670.0
2022-02-14 11:55:00,268.12,268.38,267.93,268.13,6077.0,249.1566,249.3982,248.9801,249.1659,6077.0
2022-02-14 12:00:00,268.11,268.5,267.78,268.34,7261.0,249.1473,249.5097,248.8407,249.3611,7261.0
2022-02-14 12:05:00,268.35,268.61,268.27,268.41,8837.0,249.3703,249.612,249.296,249.4261,8837.0
2022-02-14 12:10:00,268.47,269.24,268.41,269.21,11562.0,249.4819,250.1974,249.4261,250.1695,11562.0
2022-02-14 12:15:00,269.21,269.78,269.09,269.58,18783.0,250.1695,250.6992,250.058,250.5134,18783.0
2022-02-14 12:20:00,269.56,270.0,269.56,269.97,8756.0,250.4948,250.9036,250.4948,250.8758,8756.0
2022-02-14 12:25:00,269.89,270.35,269.78,270.35,9005.0,250.8014,251.2289,250.6992,251.2289,9005.0
2022-02-14 12:30:00,270.39,270.77,270.2,270.47,4741.0,251.2661,251.6192,251.0895,251.3404,4741.0
2022-02-14 12:35:00,270.52,270.52,270.24,270.27,1227.0,251.3869,251.3869,251.1267,251.1546,1227.0
2022-02-14 12:40:00,270.41,270.87,270.41,270.74,3094.0,251.2846,251.7121,251.2846,251.5913,3094.0
2022-02-14 12:45:00,270.6,271.19,270.47,271.12,5711.0,251.4612,252.0095,251.3404,251.9444,5711.0
2022-02-14 12:50:00,270.97,271.28,270.76,271.28,6519.0,251.805,252.0931,251.6099,252.0931,6519.0
2022-02-14 12:55:00,271.31,271.54,271.19,271.29,4618.0,252.121,252.3347,252.0095,252.1024,4618.0
2022-02-14 13:00:00,271.31,271.83,271.31,271.54,7350.0,252.121,252.6042,252.121,252.3347,7350.0
2022-02-14 13:05:00,271.61,272.01,271.54,271.94,5013.0,252.3998,252.7715,252.3347,252.7064,5013.0
2022-02-14 13:10:00,271.98,272.22,271.75,271.9,7580.0,252.7436,252.9666,252.5299,252.6693,7580.0
2022-02-14 13:15:00,271.9,272.24,271.86,272.23,7201.0,252.6693,252.9852,252.6321,252.9759,7201.0
2022-02-14 13:20:00,272.26,272.28,271.78,271.87,12676.0,253.0038,253.0224,252.5578,252.6414,12676.0
2022-02-14 13:25:00,271.95,272.11,271.81,271.99,9527.0,252.7157,252.8644,252.5856,252.7529,9527.0
2022-02-14 13:30:00,272.05,272.05,271.27,271.69,11156.0,252.8087,252.8087,252.0838,252.4741,11156.0
2022-02-14 13:35:00,271.76,272.03,271.69,271.9,7601.0,252.5392,252.7901,252.4741,252.6693,7601.0
2022-02-14 13:40:00,271.88,271.88,271.33,271.46,2131.0,252.6507,252.6507,252.1396,252.2604,2131.0
2022-02-14 13:45:00,271.39,271.47,270.65,270.75,7201.0,252.1953,252.2697,251.5077,251.6006,7201.0
2022-02-14 13:50:00,270.57,270.85,270.11,270.15,11820.0,251.4333,251.6935,251.0059,251.043,11820.0
2022-02-14 13:55:00,270.08,270.86,270.04,270.18,6851.0,250.978,251.7028,250.9408,251.0709,6851.0
2022-02-14 14:00:00,270.14,270.33,270.0,270.17,3616.0,251.0337,251.2103,250.9036,251.0616,3616.0
2022-02-14 14:05:00,270.02,270.12,269.58,269.93,5490.0,250.9222,251.0152,250.5134,250.8386,5490.0
2022-02-14 14:10:00,269.73,270.19,269.58,270.0,4767.0,250.6527,251.0802,250.5134,250.9036,4767.0
2022-02-14 14:15:00,270.01,270.07,269.64,269.87,8409.0,250.9129,250.9687,250.5691,250.7828,8409.0
2022-02-14 14:20:00,269.88,270.15,269.82,269.88,4726.0,250.7921,251.043,250.7364,250.7921,4726.0
2022-02-14 14:25:00,269.82,271.23,269.72,270.95,11030.0,250.7364,252.0467,250.6435,251.7865,11030.0
2022-02-14 14:30:00,270.65,270.85,270.31,270.55,8818.0,251.5077,251.6935,251.1917,251.4147,8818.0
2022-02-14 14:35:00,270.96,271.18,270.71,270.98,8254.0,251.7957,252.0002,251.5634,251.8143,8254.0
2022-02-14 14:40:00,270.96,271.24,270.78,270.8,7850.0,251.7957,252.0559,251.6285,251.6471,7850.0
2022-02-14 14:45:00,270.77,270.94,270.34,270.72,6063.0,251.6192,251.7772,251.2196,251.5727,6063.0
2022-02-14 14:50:00,270.6,271.64,270.58,271.2,5332.0,251.4612,252.4277,251.4426,252.0188,5332.0
2022-02-14 14:55:00,271.1,271.32,270.88,271.27,3894.0,251.9258,252.1303,251.7214,252.0838,3894.0
2022-02-14 15:00:00,271.28,271.4,271.08,271.24,4649.0,252.0931,252.2046,251.9073,252.0559,4649.0
2022-02-14 15:05:00,271.15,271.71,270.83,271.49,5880.0,251.9723,252.4927,251.6749,252.2883,5880.0
2022-02-14 15:10:00,271.52,271.98,271.14,271.73,11381.0,252.3161,252.7436,251.963,252.5113,11381.0
2022-02-14 15:15:00,271.69,271.92,271.45,271.64,15091.0,252.4741,252.6879,252.2511,252.4277,15091.0
2022-02-14 15:20:00,271.62,272.19,271.41,272.17,9283.0,252.4091,252.9388,252.2139,252.9202,9283.0
2022-02-14 15:25:00,272.0,272.2,271.6,271.84,7058.0,252.7622,252.948,252.3905,252.6135,7058.0
2022-02-14 15:30:00,271.79,272.42,271.79,272.38,17028.0,252.567,253.1525,252.567,253.1153,17028.0
2022-02-14 15:35:00,272.44,272.59,272.23,272.35,6863.0,253.1711,253.3105,252.9759,253.0874,6863.0
2022-02-14 15:40:00,272.26,272.6,272.16,272.6,6970.0,253.0038,253.3198,252.9109,253.3198,6970.0
2022-02-14 15:45:00,272.59,273.17,271.91,272.97,26375.0,253.3105,253.8494,252.6786,253.6636,26375.0
2022-02-14 15:50:00,272.69,272.76,271.94,272.24,41727.0,253.4034,253.4684,252.7064,252.9852,41727.0
2022-02-14 15:55:00,272.12,272.57,271.99,272.33,84395.0,252.8737,253.2919,252.7529,253.0689,84395.0
2022-02-15 09:30:00,274.72,276.84,274.72,276.68,14861.0,255.2898,257.2599,255.2898,257.1112,14861.0
2022-02-15 09:35:00,276.84,277.41,276.5,277.01,12213.0,257.2599,257.7896,256.9439,257.4178,12213.0
2022-02-15 09:40:00,276.75,277.48,276.64,276.8,8729.0,257.1762,257.8546,257.074,257.2227,8729.0
2022-02-15 09:45:00,277.03,277.73,276.88,277.4,7202.0,257.4364,258.0869,257.297,257.7803,7202.0
2022-02-15 09:50:00,277.39,277.39,276.55,277.21,4029.0,257.771,257.771,256.9904,257.6037,4029.0
2022-02-15 09:55:00,277.19,277.39,275.93,276.14,16743.0,257.5851,257.771,256.4142,256.6094,16743.0
2022-02-15 10:00:00,276.24,276.48,275.43,275.76,15994.0,256.7023,256.9253,255.9496,256.2563,15994.0
2022-02-15 10:05:00,275.68,276.14,275.28,276.14,29841.0,256.1819,256.6094,255.8102,256.6094,29841.0
2022-02-15 10:10:00,276.08,276.08,275.25,275.66,6503.0,256.5536,256.5536,255.7823,256.1633,6503.0
2022-02-15 10:15:00,275.62,276.57,275.62,276.33,5448.0,256.1262,257.009,256.1262,256.7859,5448.0
2022-02-15 10:20:00,276.31,276.67,276.17,276.54,4683.0,256.7674,257.1019,256.6373,256.9811,4683.0
2022-02-15 10:25:00,276.48,276.84,275.87,276.47,5559.0,256.9253,257.2599,256.3585,256.916,5559.0
2022-02-15 10:30:00,276.46,276.51,276.07,276.24,4205.0,256.9067,256.9532,256.5443,256.7023,4205.0
2022-02-15 10:35:00,276.2,276.48,276.2,276.48,2637.0,256.6651,256.9253,256.6651,256.9253,2637.0
2022-02-15 10:40:00,276.5,276.54,276.29,276.38,4737.0,256.9439,256.9811,256.7488,256.8324,4737.0
2022-02-15 10:45:00,276.55,276.94,276.55,276.89,3021.0,256.9904,257.3528,256.9904,257.3063,3021.0
2022-02-15 10:50:00,276.99,277.24,276.8,277.14,5414.0,257.3993,257.6316,257.2227,257.5387,5414.0
2022-02-15 10:55:00,277.19,277.66,276.96,277.45,13663.0,257.5851,258.0219,257.3714,257.8267,13663.0
2022-02-15 11:00:00,277.56,277.85,277.54,277.64,2000.0,257.9289,258.1984,257.9104,258.0033,2000.0
2022-02-15 11:05:00,277.79,277.87,277.48,277.7,6057.0,258.1427,258.217,257.8546,258.059,6057.0
2022-02-15 11:10:00,277.57,277.75,277.15,277.5,3118.0,257.9382,258.1055,257.5479,257.8732,3118.0
2022-02-15 11:15:00,277.56,277.6,277.18,277.44,4400.0,257.9289,257.9661,257.5758,257.8174,4400.0
2022-02-15 11:20:00,277.44,277.72,277.19,277.46,8143.0,257.8174,258.0776,257.5851,257.836,8143.0
2022-02-15 11:25:00,277.24,277.24,276.82,276.82,1917.0,257.6316,257.6316,257.2413,257.2413,1917.0
2022-02-15 11:30:00,277.11,277.3,277.1,277.3,3112.0,257.5108,257.6873,257.5015,257.6873,3112.0
2022-02-15 11:35:00,277.31,277.5,277.05,277.34,8865.0,257.6966,257.8732,257.455,257.7245,8865.0
2022-02-15 11:40:00,277.32,277.4,276.63,276.63,4825.0,257.7059,257.7803,257.0647,257.0647,4825.0
2022-02-15 11:45:00,276.64,277.12,276.64,276.99,4738.0,257.074,257.5201,257.074,257.3993,4738.0
2022-02-15 11:50:00,276.95,276.95,276.43,276.71,2869.0,257.3621,257.3621,256.8789,257.1391,2869.0
2022-02-15 11:55:00,276.59,277.05,276.58,276.97,4390.0,257.0276,257.455,257.0183,257.3807,4390.0
2022-02-15 12:00:00,276.98,277.21,276.98,277.13,2628.0,257.39,257.6037,257.39,257.5294,2628.0
2022-02-15 12:05:00,277.14,277.15,276.83,276.95,2694.0,257.5387,257.5479,257.2506,257.3621,2694.0
2022-02-15 12:10:00,276.84,277.09,276.74,276.74,3232.0,257.2599,257.4922,257.1669,257.1669,3232.0
2022-02-15 12:15:00,276.61,276.61,276.35,276.35,1965.0,257.0461,257.0461,256.8045,256.8045,1965.0
2022-02-15 12:20:00,276.31,276.31,275.79,275.79,2909.0,256.7674,256.7674,256.2841,256.2841,2909.0
2022-02-15 12:25:00,275.99,276.18,275.9,276.14,2229.0,256.47,256.6466,256.3864,256.6094,2229.0
2022-02-15 12:30:00,276.15,276.15,276.0,276.1,1000.0,256.6187,256.6187,256.4793,256.5722,1000.0
2022-02-15 12:35:00,276.21,276.35,276.03,276.35,3276.0,256.6744,256.8045,256.5072,256.8045,3276.0
2022-02-15 12:40:00,276.31,276.31,276.08,276.31,6228.0,256.7674,256.7674,256.5536,256.7674,6228.0
2022-02-15 12:45:00,276.23,276.26,275.55,275.63,7595.0,256.693,256.7209,256.0611,256.1355,7595.0
2022-02-15 12:50:00,275.52,275.85,275.49,275.85,1918.0,256.0332,256.3399,256.0054,256.3399,1918.0
2022-02-15 12:55:00,275.82,275.86,275.71,275.86,1910.0,256.312,256.3492,256.2098,256.3492,1910.0
2022-02-15 13:00:00,275.9,275.95,275.8,275.82,1700.0,256.3864,256.4328,256.2934,256.312,1700.0
2022-02-15 13:05:00,275.8,276.16,275.79,276.1,2663.0,256.2934,256.628,256.2841,256.5722,2663.0
2022-02-15 13:10:00,276.1,276.1,275.84,276.0,1658.0,256.5722,256.5722,256.3306,256.4793,1658.0
2022-02-15 13:15:00,275.98,276.13,275.71,275.71,1577.0,256.4607,256.6001,256.2098,256.2098,1577.0
2022-02-15 13:20:00,275.82,276.22,275.76,276.07,1787.0,256.312,256.6837,256.2563,256.5443,1787.0
2022-02-15 13:25:00,276.09,276.1,275.88,276.03,4435.0,256.5629,256.5722,256.3678,256.5072,4435.0
2022-02-15 13:30:00,275.99,276.17,275.94,275.94,4807.0,256.47,256.6373,256.4235,256.4235,4807.0
2022-02-15 13:35:00,275.94,276.01,275.8,275.92,5222.0,256.4235,256.4886,256.2934,256.4049,5222.0
2022-02-15 13:40:00,275.99,276.28,275.97,276.13,3394.0,256.47,256.7395,256.4514,256.6001,3394.0
2022-02-15 13:45:00,276.13,276.15,275.94,276.03,3518.0,256.6001,256.6187,256.4235,256.5072,3518.0
2022-02-15 13:50:00,276.03,276.03,275.42,275.47,2264.0,256.5072,256.5072,255.9403,255.9868,2264.0
2022-02-15 13:55:00,275.56,275.6,275.41,275.41,3275.0,256.0704,256.1076,255.931,255.931,3275.0
2022-02-15 14:00:00,275.44,275.45,274.69,274.76,8537.0,255.9589,255.9682,255.2619,255.327,8537.0
2022-02-15 14:05:00,274.63,274.69,274.23,274.59,4709.0,255.2062,255.2619,254.8345,255.169,4709.0
2022-02-15 14:10:00,274.73,274.84,274.59,274.65,7443.0,255.2991,255.4013,255.169,255.2248,7443.0
2022-02-15 14:15:00,274.83,274.94,274.49,274.78,8410.0,255.392,255.4943,255.0761,255.3456,8410.0
2022-02-15 14:20:00,274.77,275.15,274.75,275.07,3015.0,255.3363,255.6894,255.3177,255.6151,3015.0
2022-02-15 14:25:00,275.14,275.23,275.03,275.22,5615.0,255.6801,255.7637,255.5779,255.7545,5615.0
2022-02-15 14:30:00,275.17,275.17,274.62,274.95,8002.0,255.708,255.708,255.1969,255.5035,8002.0
2022-02-15 14:35:00,274.91,275.38,274.91,275.26,4777.0,255.4664,255.9031,255.4664,255.7916,4777.0
2022-02-15 14:40:00,275.19,275.36,275.1,275.29,5913.0,255.7266,255.8845,255.6429,255.8195,5913.0
2022-02-15 14:45:00,275.32,275.32,274.7,274.75,4321.0,255.8474,255.8474,255.2712,255.3177,4321.0
2022-02-15 14:50:00,274.71,274.76,274.45,274.67,7300.0,255.2805,255.327,255.0389,255.2434,7300.0
2022-02-15 14:55:00,274.67,275.47,274.66,275.47,6882.0,255.2434,255.9868,255.2341,255.9868,6882.0
2022-02-15 15:00:00,275.44,275.78,275.38,275.44,13180.0,255.9589,256.2748,255.9031,255.9589,13180.0
2022-02-15 15:05:00,275.47,275.57,275.29,275.29,4819.0,255.9868,256.0797,255.8195,255.8195,4819.0
2022-02-15 15:10:00,275.34,275.38,275.1,275.21,2415.0,255.866,255.9031,255.6429,255.7452,2415.0
2022-02-15 15:15:00,275.23,275.43,275.12,275.31,3272.0,255.7637,255.9496,255.6615,255.8381,3272.0
2022-02-15 15:20:00,275.43,275.43,275.12,275.16,3094.0,255.9496,255.9496,255.6615,255.6987,3094.0
2022-02-15 15:25:00,275.08,275.13,274.65,274.75,11574.0,255.6244,255.6708,255.2248,255.3177,11574.0
2022-02-15 15:30:00,274.73,274.73,273.87,274.04,15119.0,255.2991,255.2991,254.4999,254.6579,15119.0
2022-02-15 15:35:00,274.04,274.33,273.63,273.75,11606.0,254.6579,254.9274,254.2769,254.3884,11606.0
2022-02-15 15:40:00,273.75,274.03,273.43,273.96,11303.0,254.3884,254.6486,254.0911,254.5836,11303.0
2022-02-15 15:45:00,273.9,274.22,273.6,274.1,15063.0,254.5278,254.8252,254.249,254.7137,15063.0
2022-02-15 15:50:00,274.16,275.15,274.16,274.44,27515.0,254.7694,255.6894,254.7694,255.0296,27515.0
2022-02-15 15:55:00,274.54,275.13,274.26,275.13,70866.0,255.1225,255.6708,254.8623,255.6708,70866.0
2022-02-16 09:30:00,274.51,275.01,273.72,274.24,10349.0,255.0947,255.5593,254.3605,254.8438,10349.0
2022-02-16 09:35:00,273.83,274.39,272.89,274.33,9387.0,254.4628,254.9832,253.5892,254.9274,9387.0
2022-02-16 09:40:00,274.9,274.9,274.16,274.16,5296.0,255.4571,255.4571,254.7694,254.7694,5296.0
2022-02-16 09:45:00,274.0,274.95,273.82,274.25,11519.0,254.6207,255.5035,254.4535,254.8531,11519.0
2022-02-16 09:50:00,274.1,274.71,273.55,273.57,5810.0,254.7137,255.2805,254.2026,254.2212,5810.0
2022-02-16 09:55:00,273.5,273.7,273.07,273.69,17065.0,254.1561,254.342,253.7565,254.3327,17065.0
2022-02-16 10:00:00,273.63,273.91,273.38,273.43,10104.0,254.2769,254.5371,254.0446,254.0911,10104.0
2022-02-16 10:05:00,273.67,273.91,272.96,273.01,7074.0,254.3141,254.5371,253.6543,253.7008,7074.0
2022-02-16 10:10:00,273.33,273.55,273.04,273.16,4415.0,253.9981,254.2026,253.7286,253.8401,4415.0
2022-02-16 10:15:00,273.15,273.18,272.56,272.61,7418.0,253.8309,253.8587,253.2826,253.329,7418.0
2022-02-16 10:20:00,272.6,272.8,272.31,272.69,3649.0,253.3198,253.5056,253.0503,253.4034,3649.0
2022-02-16 10:25:00,272.78,273.14,272.39,272.86,6794.0,253.487,253.8216,253.1246,253.5614,6794.0
2022-02-16 10:30:00,272.81,273.05,272.65,272.99,8490.0,253.5149,253.7379,253.3662,253.6822,8490.0
2022-02-16 10:35:00,273.01,273.33,272.63,272.63,6706.0,253.7008,253.9981,253.3476,253.3476,6706.0
2022-02-16 10:40:00,272.85,272.85,272.22,272.29,4797.0,253.5521,253.5521,252.9666,253.0317,4797.0
2022-02-16 10:45:00,272.28,272.55,272.12,272.45,6800.0,253.0224,253.2733,252.8737,253.1804,6800.0
2022-02-16 10:50:00,272.46,272.78,272.06,272.24,9506.0,253.1897,253.487,252.8179,252.9852,9506.0
2022-02-16 10:55:00,272.42,272.68,272.24,272.46,6182.0,253.1525,253.3941,252.9852,253.1897,6182.0
2022-02-16 11:00:00,272.61,273.0,272.61,273.0,2886.0,253.329,253.6915,253.329,253.6915,2886.0
2022-02-16 11:05:00,273.19,273.19,272.85,272.99,6643.0,253.868,253.868,253.5521,253.6822,6643.0
2022-02-16 11:10:00,273.08,273.34,272.87,273.34,2163.0,253.7658,254.0074,253.5707,254.0074,2163.0
2022-02-16 11:15:00,273.4,273.46,273.26,273.28,2000.0,254.0632,254.1189,253.9331,253.9517,2000.0
2022-02-16 11:20:00,273.28,273.68,273.11,273.68,8965.0,253.9517,254.3234,253.7937,254.3234,8965.0
2022-02-16 11:25:00,273.96,274.09,273.75,274.09,2445.0,254.5836,254.7044,254.3884,254.7044,2445.0
2022-02-16 11:30:00,274.04,274.1,273.78,273.9,3603.0,254.6579,254.7137,254.4163,254.5278,3603.0
2022-02-16 11:35:00,273.84,274.08,273.83,273.88,5128.0,254.4721,254.6951,254.4628,254.5092,5128.0
2022-02-16 11:40:00,273.81,274.01,273.73,274.01,8845.0,254.4442,254.63,254.3698,254.63,8845.0
2022-02-16 11:45:00,274.09,274.11,273.85,273.95,2600.0,254.7044,254.723,254.4813,254.5743,2600.0
2022-02-16 11:50:00,274.04,274.54,273.98,274.42,9013.0,254.6579,255.1225,254.6022,255.011,9013.0
2022-02-16 11:55:00,274.25,274.47,274.2,274.21,3408.0,254.8531,255.0575,254.8066,254.8159,3408.0
2022-02-16 12:00:00,274.31,274.71,274.3,274.71,3295.0,254.9088,255.2805,254.8995,255.2805,3295.0
2022-02-16 12:05:00,274.81,275.09,274.8,274.88,4491.0,255.3734,255.6336,255.3642,255.4385,4491.0
2022-02-16 12:10:00,275.0,275.49,274.98,275.38,4409.0,255.55,256.0054,255.5314,255.9031,4409.0
2022-02-16 12:15:00,275.51,276.12,275.51,276.0,5510.0,256.0239,256.5908,256.0239,256.4793,5510.0
2022-02-16 12:20:00,276.0,276.11,275.96,276.0,3753.0,256.4793,256.5815,256.4421,256.4793,3753.0
2022-02-16 12:25:00,275.99,276.02,275.42,275.42,11777.0,256.47,256.4979,255.9403,255.9403,11777.0
2022-02-16 12:30:00,275.34,275.34,274.08,274.09,7176.0,255.866,255.866,254.6951,254.7044,7176.0
2022-02-16 12:35:00,274.01,274.33,273.9,274.3,10640.0,254.63,254.9274,254.5278,254.8995,10640.0
2022-02-16 12:40:00,274.3,274.74,274.26,274.35,5244.0,254.8995,255.3084,254.8623,254.946,5244.0
2022-02-16 12:45:00,274.44,274.84,274.28,274.62,7048.0,255.0296,255.4013,254.8809,255.1969,7048.0
2022-02-16 12:50:00,274.64,275.01,274.64,274.88,7387.0,255.2155,255.5593,255.2155,255.4385,7387.0
2022-02-16 12:55:00,274.84,274.95,274.78,274.95,11701.0,255.4013,255.5035,255.3456,255.5035,11701.0
2022-02-16 13:00:00,274.94,275.22,274.72,274.86,9269.0,255.4943,255.7545,255.2898,255.4199,9269.0
2022-02-16 13:05:00,274.68,274.69,274.39,274.6,4707.0,255.2526,255.2619,254.9832,255.1783,4707.0
2022-02-16 13:10:00,274.55,274.65,274.44,274.65,4500.0,255.1318,255.2248,255.0296,255.2248,4500.0
2022-02-16 13:15:00,274.52,274.52,274.32,274.32,2031.0,255.104,255.104,254.9181,254.9181,2031.0
2022-02-16 13:20:00,274.4,274.44,274.21,274.23,3009.0,254.9924,255.0296,254.8159,254.8345,3009.0
2022-02-16 13:25:00,274.14,274.24,273.85,273.95,8018.0,254.7508,254.8438,254.4813,254.5743,8018.0
2022-02-16 13:30:00,274.01,274.21,273.97,274.01,8920.0,254.63,254.8159,254.5929,254.63,8920.0
2022-02-16 13:35:00,274.03,274.44,273.99,274.36,7664.0,254.6486,255.0296,254.6114,254.9553,7664.0
2022-02-16 13:40:00,274.27,274.65,274.03,274.56,4073.0,254.8716,255.2248,254.6486,255.1411,4073.0
2022-02-16 13:45:00,274.68,275.08,274.68,275.03,2711.0,255.2526,255.6244,255.2526,255.5779,2711.0
2022-02-16 13:50:00,275.03,275.2,274.89,274.89,5374.0,255.5779,255.7359,255.4478,255.4478,5374.0
2022-02-16 13:55:00,274.77,275.07,274.71,274.89,7965.0,255.3363,255.6151,255.2805,255.4478,7965.0
2022-02-16 14:00:00,275.3,275.57,274.6,275.17,3444.0,255.8288,256.0797,255.1783,255.708,3444.0
2022-02-16 14:05:00,275.1,275.9,274.9,275.58,6507.0,255.6429,256.3864,255.4571,256.089,6507.0
2022-02-16 14:10:00,275.49,275.49,274.97,275.03,6608.0,256.0054,256.0054,255.5221,255.5779,6608.0
2022-02-16 14:15:00,275.21,275.72,275.05,275.47,4366.0,255.7452,256.2191,255.5965,255.9868,4366.0
2022-02-16 14:20:00,275.55,276.14,275.43,276.1,6150.0,256.0611,256.6094,255.9496,256.5722,6150.0
2022-02-16 14:25:00,275.98,276.57,275.98,276.46,11180.0,256.4607,257.009,256.4607,256.9067,11180.0
2022-02-16 14:30:00,276.51,277.02,276.51,276.54,5963.0,256.9532,257.4271,256.9532,256.9811,5963.0
2022-02-16 14:35:00,276.57,276.58,275.78,276.0,5912.0,257.009,257.0183,256.2748,256.4793,5912.0
2022-02-16 14:40:00,275.97,276.02,275.48,275.76,10521.0,256.4514,256.4979,255.9961,256.2563,10521.0
2022-02-16 14:45:00,275.86,276.03,275.63,276.03,3027.0,256.3492,256.5072,256.1355,256.5072,3027.0
2022-02-16 14:50:00,275.87,276.34,275.75,276.24,10472.0,256.3585,256.7952,256.247,256.7023,10472.0
2022-02-16 14:55:00,276.34,276.57,276.29,276.46,12261.0,256.7952,257.009,256.7488,256.9067,12261.0
2022-02-16 15:00:00,276.49,276.49,276.0,276.44,15512.0,256.9346,256.9346,256.4793,256.8882,15512.0
2022-02-16 15:05:00,276.43,276.65,276.32,276.65,3790.0,256.8789,257.0833,256.7767,257.0833,3790.0
2022-02-16 15:10:00,276.66,276.66,276.23,276.28,4642.0,257.0926,257.0926,256.693,256.7395,4642.0
2022-02-16 15:15:00,276.27,276.71,276.26,276.71,7487.0,256.7302,257.1391,256.7209,257.1391,7487.0
2022-02-16 15:20:00,276.74,277.04,276.72,276.93,12251.0,257.1669,257.4457,257.1484,257.3435,12251.0
2022-02-16 15:25:00,277.14,277.32,276.94,277.25,5595.0,257.5387,257.7059,257.3528,257.6409,5595.0
2022-02-16 15:30:00,277.25,277.25,276.82,276.98,5537.0,257.6409,257.6409,257.2413,257.39,5537.0
2022-02-16 15:35:00,277.05,277.42,276.93,277.42,23203.0,257.455,257.7989,257.3435,257.7989,23203.0
2022-02-16 15:40:00,277.29,277.48,277.22,277.41,11141.0,257.678,257.8546,257.613,257.7896,11141.0
2022-02-16 15:45:00,277.35,277.62,277.03,277.24,15056.0,257.7338,257.9847,257.4364,257.6316,15056.0
2022-02-16 15:50:00,277.28,277.54,276.93,277.01,20780.0,257.6688,257.9104,257.3435,257.4178,20780.0
2022-02-16 15:55:00,276.94,277.0,276.5,276.65,55279.0,257.3528,257.4086,256.9439,257.0833,55279.0
2022-02-17 09:30:00,274.55,274.86,273.67,274.17,8558.0,255.1318,255.4199,254.3141,254.7787,8558.0
2022-02-17 09:35:00,273.45,275.34,273.45,275.34,3279.0,254.1096,255.866,254.1096,255.866,3279.0
2022-02-17 09:40:00,275.59,275.59,274.34,274.76,6442.0,256.0983,256.0983,254.9367,255.327,6442.0
2022-02-17 09:45:00,275.15,275.15,274.38,274.77,3175.0,255.6894,255.6894,254.9739,255.3363,3175.0
2022-02-17 09:50:00,274.77,274.95,273.62,273.87,12331.0,255.3363,255.5035,254.2676,254.4999,12331.0
2022-02-17 09:55:00,273.76,274.0,272.82,273.18,9995.0,254.3977,254.6207,253.5242,253.8587,9995.0
2022-02-17 10:00:00,273.22,273.65,272.86,273.06,20061.0,253.8959,254.2955,253.5614,253.7472,20061.0
2022-02-17 10:05:00,273.13,273.36,272.56,272.96,11475.0,253.8123,254.026,253.2826,253.6543,11475.0
2022-02-17 10:10:00,273.27,273.37,272.69,273.37,16898.0,253.9424,254.0353,253.4034,254.0353,16898.0
2022-02-17 10:15:00,273.49,273.94,273.37,273.83,5484.0,254.1468,254.565,254.0353,254.4628,5484.0
2022-02-17 10:20:00,273.83,273.83,273.24,273.49,7425.0,254.4628,254.4628,253.9145,254.1468,7425.0
2022-02-17 10:25:00,273.54,273.67,272.87,273.44,6713.0,254.1933,254.3141,253.5707,254.1003,6713.0
2022-02-17 10:30:00,273.33,274.55,273.33,274.55,3958.0,253.9981,255.1318,253.9981,255.1318,3958.0
2022-02-17 10:35:00,274.39,274.43,274.2,274.38,4652.0,254.9832,255.0203,254.8066,254.9739,4652.0
2022-02-17 10:40:00,274.47,275.1,274.46,275.1,3739.0,255.0575,255.6429,255.0482,255.6429,3739.0
2022-02-17 10:45:00,275.01,275.25,274.27,274.37,15854.0,255.5593,255.7823,254.8716,254.9646,15854.0
2022-02-17 10:50:00,274.49,274.58,274.16,274.49,4753.0,255.0761,255.1597,254.7694,255.0761,4753.0
2022-02-17 10:55:00,274.68,275.15,274.67,275.15,3000.0,255.2526,255.6894,255.2434,255.6894,3000.0
2022-02-17 11:00:00,275.22,275.22,274.66,274.66,6432.0,255.7545,255.7545,255.2341,255.2341,6432.0
2022-02-17 11:05:00,274.77,274.77,273.98,274.01,8478.0,255.3363,255.3363,254.6022,254.63,8478.0
2022-02-17 11:10:00,274.0,274.65,274.0,274.4,4034.0,254.6207,255.2248,254.6207,254.9924,4034.0
2022-02-17 11:15:00,274.38,275.24,274.34,275.09,6200.0,254.9739,255.773,254.9367,255.6336,6200.0
2022-02-17 11:20:00,274.98,274.98,274.5,274.5,2429.0,255.5314,255.5314,255.0854,255.0854,2429.0
2022-02-17 11:25:00,274.47,274.65,274.47,274.5,2756.0,255.0575,255.2248,255.0575,255.0854,2756.0
2022-02-17 11:30:00,274.38,274.49,274.28,274.41,2662.0,254.9739,255.0761,254.8809,255.0017,2662.0
2022-02-17 11:35:00,274.42,274.7,274.42,274.57,2281.0,255.011,255.2712,255.011,255.1504,2281.0
2022-02-17 11:40:00,274.57,274.97,274.49,274.8,3134.0,255.1504,255.5221,255.0761,255.3642,3134.0
2022-02-17 11:45:00,274.71,275.66,274.71,275.66,3585.0,255.2805,256.1633,255.2805,256.1633,3585.0
2022-02-17 11:50:00,275.52,275.66,275.22,275.37,3087.0,256.0332,256.1633,255.7545,255.8938,3087.0
2022-02-17 11:55:00,275.38,275.38,274.99,275.04,3525.0,255.9031,255.9031,255.5407,255.5872,3525.0
2022-02-17 12:00:00,274.96,275.33,274.96,275.33,1100.0,255.5128,255.8567,255.5128,255.8567,1100.0
2022-02-17 12:05:00,275.43,275.98,275.43,275.88,7400.0,255.9496,256.4607,255.9496,256.3678,7400.0
2022-02-17 12:10:00,275.79,275.94,275.62,275.71,3165.0,256.2841,256.4235,256.1262,256.2098,3165.0
2022-02-17 12:15:00,275.87,275.99,275.87,275.96,841.0,256.3585,256.47,256.3585,256.4421,841.0
2022-02-17 12:20:00,276.03,276.03,275.72,275.73,2831.0,256.5072,256.5072,256.2191,256.2284,2831.0
2022-02-17 12:25:00,275.78,275.83,275.63,275.81,2874.0,256.2748,256.3213,256.1355,256.3027,2874.0
2022-02-17 12:30:00,275.69,275.78,275.42,275.51,2020.0,256.1912,256.2748,255.9403,256.0239,2020.0
2022-02-17 12:35:00,275.58,275.74,275.5,275.55,2264.0,256.089,256.2377,256.0146,256.0611,2264.0
2022-02-17 12:40:00,275.39,275.45,275.03,275.39,3947.0,255.9124,255.9682,255.5779,255.9124,3947.0
2022-02-17 12:45:00,275.36,275.36,274.88,275.15,2601.0,255.8845,255.8845,255.4385,255.6894,2601.0
2022-02-17 12:50:00,275.2,275.29,275.05,275.23,1951.0,255.7359,255.8195,255.5965,255.7637,1951.0
2022-02-17 12:55:00,275.29,275.29,275.12,275.18,900.0,255.8195,255.8195,255.6615,255.7173,900.0
2022-02-17 13:00:00,275.23,275.4,275.22,275.23,1000.0,255.7637,255.9217,255.7545,255.7637,1000.0
2022-02-17 13:05:00,275.28,275.58,275.16,275.56,1224.0,255.8102,256.089,255.6987,256.0704,1224.0
2022-02-17 13:10:00,275.5,275.58,275.25,275.45,3876.0,256.0146,256.089,255.7823,255.9682,3876.0
2022-02-17 13:15:00,275.59,275.74,275.33,275.34,1921.0,256.0983,256.2377,255.8567,255.866,1921.0
2022-02-17 13:20:00,275.54,275.65,275.49,275.63,1535.0,256.0518,256.154,256.0054,256.1355,1535.0
2022-02-17 13:25:00,275.58,275.65,275.53,275.63,728.0,256.089,256.154,256.0425,256.1355,728.0
2022-02-17 13:30:00,275.54,275.83,275.54,275.83,3399.0,256.0518,256.3213,256.0518,256.3213,3399.0
2022-02-17 13:35:00,275.79,275.8,275.65,275.71,2383.0,256.2841,256.2934,256.154,256.2098,2383.0
2022-02-17 13:40:00,275.63,275.63,275.55,275.59,1267.0,256.1355,256.1355,256.0611,256.0983,1267.0
2022-02-17 13:45:00,275.59,275.61,275.49,275.5,1516.0,256.0983,256.1169,256.0054,256.0146,1516.0
2022-02-17 13:50:00,275.45,275.52,275.21,275.5,1302.0,255.9682,256.0332,255.7452,256.0146,1302.0
2022-02-17 13:55:00,275.54,275.56,275.1,275.18,2300.0,256.0518,256.0704,255.6429,255.7173,2300.0
2022-02-17 14:00:00,275.09,275.09,274.71,274.73,6433.0,255.6336,255.6336,255.2805,255.2991,6433.0
2022-02-17 14:05:00,274.64,274.74,274.55,274.65,2516.0,255.2155,255.3084,255.1318,255.2248,2516.0
2022-02-17 14:10:00,274.65,274.79,274.58,274.68,4654.0,255.2248,255.3549,255.1597,255.2526,4654.0
2022-02-17 14:15:00,274.56,274.67,274.46,274.61,3727.0,255.1411,255.2434,255.0482,255.1876,3727.0
2022-02-17 14:20:00,274.52,274.52,274.12,274.12,3062.0,255.104,255.104,254.7323,254.7323,3062.0
2022-02-17 14:25:00,274.12,274.33,274.05,274.28,3100.0,254.7323,254.9274,254.6672,254.8809,3100.0
2022-02-17 14:30:00,274.24,274.34,274.03,274.16,3041.0,254.8438,254.9367,254.6486,254.7694,3041.0
2022-02-17 14:35:00,274.11,274.11,273.7,273.77,4429.0,254.723,254.723,254.342,254.407,4429.0
2022-02-17 14:40:00,273.77,274.07,273.73,273.99,11344.0,254.407,254.6858,254.3698,254.6114,11344.0
2022-02-17 14:45:00,273.99,274.44,273.99,274.44,1500.0,254.6114,255.0296,254.6114,255.0296,1500.0
2022-02-17 14:50:00,274.48,274.56,274.17,274.25,4709.0,255.0668,255.1411,254.7787,254.8531,4709.0
2022-02-17 14:55:00,274.25,274.34,274.07,274.15,4270.0,254.8531,254.9367,254.6858,254.7601,4270.0
2022-02-17 15:00:00,274.17,274.24,273.92,273.92,3050.0,254.7787,254.8438,254.5464,254.5464,3050.0
2022-02-17 15:05:00,273.87,273.87,273.46,273.49,4545.0,254.4999,254.4999,254.1189,254.1468,4545.0
2022-02-17 15:10:00,273.58,273.7,273.47,273.47,3007.0,254.2304,254.342,254.1282,254.1282,3007.0
2022-02-17 15:15:00,273.53,273.64,273.29,273.56,7844.0,254.184,254.2862,253.961,254.2119,7844.0
2022-02-17 15:20:00,273.56,273.78,273.34,273.34,7401.0,254.2119,254.4163,254.0074,254.0074,7401.0
2022-02-17 15:25:00,273.38,273.52,273.24,273.32,8427.0,254.0446,254.1747,253.9145,253.9888,8427.0
2022-02-17 15:30:00,273.36,273.61,273.27,273.31,9115.0,254.026,254.2583,253.9424,253.9795,9115.0
2022-02-17 15:35:00,273.31,274.27,273.31,274.17,9314.0,253.9795,254.8716,253.9795,254.7787,9314.0
2022-02-17 15:40:00,274.04,274.33,273.9,273.91,9178.0,254.6579,254.9274,254.5278,254.5371,9178.0
2022-02-17 15:45:00,273.95,274.21,273.76,273.8,12560.0,254.5743,254.8159,254.3977,254.4349,12560.0
2022-02-17 15:50:00,273.68,273.68,272.7,273.09,25481.0,254.3234,254.3234,253.4127,253.7751,25481.0
2022-02-17 15:55:00,273.13,273.57,273.06,273.23,42148.0,253.8123,254.2212,253.7472,253.9052,42148.0
2022-02-18 09:30:00,273.43,274.43,272.31,274.39,33568.0,254.0911,255.0203,253.0503,254.9832,33568.0
2022-02-18 09:35:00,273.73,274.92,273.24,274.62,2824.0,254.3698,255.4757,253.9145,255.1969,2824.0
2022-02-18 09:40:00,274.61,274.72,273.84,274.35,3830.0,255.1876,255.2898,254.4721,254.946,3830.0
2022-02-18 09:45:00,274.4,274.45,274.08,274.45,1901.0,254.9924,255.0389,254.6951,255.0389,1901.0
2022-02-18 09:50:00,274.79,274.8,273.98,274.49,4534.0,255.3549,255.3642,254.6022,255.0761,4534.0
2022-02-18 09:55:00,274.59,275.56,274.59,275.5,7928.0,255.169,256.0704,255.169,256.0146,7928.0
2022-02-18 10:00:00,275.39,275.86,275.28,275.72,2944.0,255.9124,256.3492,255.8102,256.2191,2944.0
2022-02-18 10:05:00,275.59,275.63,275.29,275.57,5001.0,256.0983,256.1355,255.8195,256.0797,5001.0
2022-02-18 10:10:00,275.44,275.75,274.98,275.44,4669.0,255.9589,256.247,255.5314,255.9589,4669.0
2022-02-18 10:15:00,275.63,276.29,275.35,275.77,10270.0,256.1355,256.7488,255.8753,256.2656,10270.0
2022-02-18 10:20:00,276.07,276.22,275.32,275.76,5900.0,256.5443,256.6837,255.8474,256.2563,5900.0
2022-02-18 10:25:00,275.76,275.97,274.97,274.98,9661.0,256.2563,256.4514,255.5221,255.5314,9661.0
2022-02-18 10:30:00,275.18,275.19,274.84,275.04,4967.0,255.7173,255.7266,255.4013,255.5872,4967.0
2022-02-18 10:35:00,275.11,275.32,274.98,274.98,4160.0,255.6522,255.8474,255.5314,255.5314,4160.0
2022-02-18 10:40:00,274.96,275.19,274.81,274.95,4509.0,255.5128,255.7266,255.3734,255.5035,4509.0
2022-02-18 10:45:00,274.99,275.1,274.72,274.72,5395.0,255.5407,255.6429,255.2898,255.2898,5395.0
2022-02-18 10:50:00,274.9,275.27,274.39,274.64,8276.0,255.4571,255.8009,254.9832,255.2155,8276.0
2022-02-18 10:55:00,274.8,274.8,274.2,274.2,4150.0,255.3642,255.3642,254.8066,254.8066,4150.0
2022-02-18 11:00:00,274.23,274.49,273.3,273.54,5988.0,254.8345,255.0761,253.9702,254.1933,5988.0
2022-02-18 11:05:00,273.53,273.57,272.85,272.95,3272.0,254.184,254.2212,253.5521,253.645,3272.0
2022-02-18 11:10:00,273.07,273.08,272.35,272.92,6112.0,253.7565,253.7658,253.0874,253.6171,6112.0
2022-02-18 11:15:00,273.03,273.34,272.83,273.34,2408.0,253.7193,254.0074,253.5335,254.0074,2408.0
2022-02-18 11:20:00,273.28,273.82,273.26,273.67,3489.0,253.9517,254.4535,253.9331,254.3141,3489.0
2022-02-18 11:25:00,273.62,273.77,273.35,273.48,3920.0,254.2676,254.407,254.0167,254.1375,3920.0
2022-02-18 11:30:00,273.42,273.48,273.04,273.11,2939.0,254.0818,254.1375,253.7286,253.7937,2939.0
2022-02-18 11:35:00,273.31,273.46,273.09,273.16,3878.0,253.9795,254.1189,253.7751,253.8401,3878.0
2022-02-18 11:40:00,273.24,273.49,272.98,273.1,4490.0,253.9145,254.1468,253.6729,253.7844,4490.0
2022-02-18 11:45:00,273.05,273.27,272.77,272.91,3590.0,253.7379,253.9424,253.4777,253.6078,3590.0
2022-02-18 11:50:00,272.9,272.9,272.4,272.45,3126.0,253.5985,253.5985,253.1339,253.1804,3126.0
2022-02-18 11:55:00,272.46,272.54,271.68,271.72,4241.0,253.1897,253.264,252.4648,252.502,4241.0
2022-02-18 12:00:00,271.81,271.82,271.07,271.63,4844.0,252.5856,252.5949,251.898,252.4184,4844.0
2022-02-18 12:05:00,271.69,272.5,271.66,272.5,3501.0,252.4741,253.2268,252.4462,253.2268,3501.0
2022-02-18 12:10:00,272.52,273.43,272.52,272.98,1789.0,253.2454,254.0911,253.2454,253.6729,1789.0
2022-02-18 12:15:00,272.97,273.75,272.86,273.47,4587.0,253.6636,254.3884,253.5614,254.1282,4587.0
2022-02-18 12:20:00,273.44,273.44,272.46,272.53,7695.0,254.1003,254.1003,253.1897,253.2547,7695.0
2022-02-18 12:25:00,272.51,273.1,272.51,272.8,3039.0,253.2361,253.7844,253.2361,253.5056,3039.0
2022-02-18 12:30:00,272.76,273.03,272.44,272.8,2811.0,253.4684,253.7193,253.1711,253.5056,2811.0
2022-02-18 12:35:00,272.62,272.89,272.08,272.25,4410.0,253.3383,253.5892,252.8365,252.9945,4410.0
2022-02-18 12:40:00,272.21,272.63,272.21,272.53,3008.0,252.9573,253.3476,252.9573,253.2547,3008.0
2022-02-18 12:45:00,272.52,272.61,272.36,272.41,5228.0,253.2454,253.329,253.0967,253.1432,5228.0
2022-02-18 12:50:00,272.36,272.45,272.21,272.23,3313.0,253.0967,253.1804,252.9573,252.9759,3313.0
2022-02-18 12:55:00,272.17,272.22,271.78,271.85,3509.0,252.9202,252.9666,252.5578,252.6228,3509.0
2022-02-18 13:00:00,271.75,272.09,271.64,271.89,2700.0,252.5299,252.8458,252.4277,252.66,2700.0
2022-02-18 13:05:00,271.85,271.87,271.49,271.54,6392.0,252.6228,252.6414,252.2883,252.3347,6392.0
2022-02-18 13:10:00,271.61,272.02,271.56,271.67,4145.0,252.3998,252.7808,252.3533,252.4555,4145.0
2022-02-18 13:15:00,271.76,271.83,271.34,271.44,8491.0,252.5392,252.6042,252.1489,252.2418,8491.0
2022-02-18 13:20:00,271.61,272.26,271.49,272.17,8387.0,252.3998,253.0038,252.2883,252.9202,8387.0
2022-02-18 13:25:00,272.05,272.05,271.38,271.46,8281.0,252.8087,252.8087,252.186,252.2604,8281.0
2022-02-18 13:30:00,271.36,271.69,271.22,271.69,3548.0,252.1675,252.4741,252.0374,252.4741,3548.0
2022-02-18 13:35:00,271.54,271.88,271.54,271.85,5153.0,252.3347,252.6507,252.3347,252.6228,5153.0
2022-02-18 13:40:00,271.96,272.11,271.72,271.86,5413.0,252.725,252.8644,252.502,252.6321,5413.0
2022-02-18 13:45:00,271.94,272.56,271.86,272.56,9360.0,252.7064,253.2826,252.6321,253.2826,9360.0
2022-02-18 13:50:00,272.36,272.39,272.18,272.24,6473.0,253.0967,253.1246,252.9295,252.9852,6473.0
2022-02-18 13:55:00,272.18,272.41,272.14,272.3,4959.0,252.9295,253.1432,252.8923,253.041,4959.0
2022-02-18 14:00:00,272.31,272.48,272.23,272.35,2900.0,253.0503,253.2082,252.9759,253.0874,2900.0
2022-02-18 14:05:00,272.3,272.34,271.87,271.95,2970.0,253.041,253.0781,252.6414,252.7157,2970.0
2022-02-18 14:10:00,271.93,272.4,271.9,272.36,7116.0,252.6971,253.1339,252.6693,253.0967,7116.0
2022-02-18 14:15:00,272.38,272.71,272.32,272.62,5455.0,253.1153,253.422,253.0596,253.3383,5455.0
2022-02-18 14:20:00,272.66,273.27,272.65,273.27,4580.0,253.3755,253.9424,253.3662,253.9424,4580.0
2022-02-18 14:25:00,273.22,273.63,273.22,273.63,4036.0,253.8959,254.2769,253.8959,254.2769,4036.0
2022-02-18 14:30:00,273.49,273.73,273.1,273.22,17417.0,254.1468,254.3698,253.7844,253.8959,17417.0
2022-02-18 14:35:00,273.04,273.05,272.5,272.5,4333.0,253.7286,253.7379,253.2268,253.2268,4333.0
2022-02-18 14:40:00,272.5,272.6,272.33,272.46,6211.0,253.2268,253.3198,253.0689,253.1897,6211.0
2022-02-18 14:45:00,272.56,272.64,272.24,272.24,5793.0,253.2826,253.3569,252.9852,252.9852,5793.0
2022-02-18 14:50:00,272.09,272.71,272.06,272.64,9971.0,252.8458,253.422,252.8179,253.3569,9971.0
2022-02-18 14:55:00,272.71,273.03,272.47,272.56,26491.0,253.422,253.7193,253.199,253.2826,26491.0
2022-02-18 15:00:00,272.55,272.73,271.95,272.07,22400.0,253.2733,253.4406,252.7157,252.8272,22400.0
2022-02-18 15:05:00,271.96,272.24,271.4,271.5,18580.0,252.725,252.9852,252.2046,252.2976,18580.0
2022-02-18 15:10:00,271.52,272.11,271.39,271.63,10412.0,252.3161,252.8644,252.1953,252.4184,10412.0
2022-02-18 15:15:00,271.63,272.06,271.34,271.45,4426.0,252.4184,252.8179,252.1489,252.2511,4426.0
2022-02-18 15:20:00,271.55,271.78,271.3,271.43,9049.0,252.344,252.5578,252.1117,252.2325,9049.0
2022-02-18 15:25:00,271.38,271.69,271.21,271.24,6488.0,252.186,252.4741,252.0281,252.0559,6488.0
2022-02-18 15:30:00,271.18,271.19,270.63,270.74,8130.0,252.0002,252.0095,251.4891,251.5913,8130.0
2022-02-18 15:35:00,270.8,271.04,270.55,270.97,11899.0,251.6471,251.8701,251.4147,251.805,11899.0
2022-02-18 15:40:00,270.96,271.72,270.95,271.53,12239.0,251.7957,252.502,251.7865,252.3254,12239.0
2022-02-18 15:45:00,271.54,271.7,271.0,271.37,23091.0,252.3347,252.4834,251.8329,252.1768,23091.0
2022-02-18 15:50:00,271.3,271.31,270.34,270.5,28086.0,252.1117,252.121,251.2196,251.3683,28086.0
2022-02-18 15:55:00,270.56,270.79,269.95,270.35,83687.0,251.424,251.6378,250.8572,251.2289,83687.0
2022-02-22 09:30:00,270.81,272.02,269.63,270.29,37225.0,251.6564,252.7808,250.5598,251.1731,37225.0
2022-02-22 09:35:00,270.09,270.26,269.29,269.86,28067.0,250.9873,251.1453,250.2439,250.7735,28067.0
2022-02-22 09:40:00,269.92,270.0,269.06,269.06,7674.0,250.8293,250.9036,250.0301,250.0301,7674.0
2022-02-22 09:45:00,269.04,270.29,268.58,269.95,10238.0,250.0115,251.1731,249.5841,250.8572,10238.0
2022-02-22 09:50:00,270.02,270.74,269.62,270.69,18303.0,250.9222,251.5913,250.5505,251.5448,18303.0
2022-02-22 09:55:00,270.64,271.06,269.89,270.94,11865.0,251.4984,251.8887,250.8014,251.7772,11865.0
2022-02-22 10:00:00,271.0,271.0,269.73,270.69,15153.0,251.8329,251.8329,250.6527,251.5448,15153.0
2022-02-22 10:05:00,270.75,270.77,270.09,270.37,14685.0,251.6006,251.6192,250.9873,251.2475,14685.0
2022-02-22 10:10:00,270.25,270.67,269.9,270.21,11926.0,251.136,251.5263,250.8107,251.0988,11926.0
2022-02-22 10:15:00,270.33,270.47,269.91,270.39,25204.0,251.2103,251.3404,250.82,251.2661,25204.0
2022-02-22 10:20:00,270.35,270.35,269.26,269.41,14245.0,251.2289,251.2289,250.216,250.3554,14245.0
2022-02-22 10:25:00,269.54,270.35,269.52,270.35,15801.0,250.4762,251.2289,250.4576,251.2289,15801.0
2022-02-22 10:30:00,270.3,270.61,269.8,270.55,6684.0,251.1824,251.4705,250.7178,251.4147,6684.0
2022-02-22 10:35:00,270.55,270.61,269.94,269.94,6157.0,251.4147,251.4705,250.8479,250.8479,6157.0
2022-02-22 10:40:00,270.06,270.14,269.08,269.36,9117.0,250.9594,251.0337,250.0487,250.3089,9117.0
2022-02-22 10:45:00,269.27,269.27,265.28,265.3,65331.0,250.2253,250.2253,246.5175,246.5361,65331.0
2022-02-22 10:50:00,265.17,265.45,261.78,261.94,91025.0,246.4153,246.6755,243.265,243.4137,91025.0
2022-02-22 10:55:00,261.79,261.9,259.68,260.25,113741.0,243.2743,243.3765,241.3136,241.8432,113741.0
2022-02-22 11:00:00,260.12,261.29,259.55,259.7,55811.0,241.7224,242.8097,241.1927,241.3321,55811.0
2022-02-22 11:05:00,259.7,260.0,259.08,259.27,41645.0,241.3321,241.6109,240.756,240.9326,41645.0
2022-02-22 11:10:00,259.42,259.92,259.16,259.51,24055.0,241.0719,241.5366,240.8303,241.1556,24055.0
2022-02-22 11:15:00,259.47,259.47,258.09,258.98,23697.0,241.1184,241.1184,239.836,240.6631,23697.0
2022-02-22 11:20:00,259.24,260.71,259.0,260.51,25707.0,240.9047,242.2707,240.6816,242.0848,25707.0
2022-02-22 11:25:00,260.42,261.93,259.88,260.02,67119.0,242.0012,243.4044,241.4994,241.6295,67119.0
2022-02-22 11:30:00,260.02,260.08,259.24,259.41,20129.0,241.6295,241.6853,240.9047,241.0626,20129.0
2022-02-22 11:35:00,259.47,260.2,258.88,259.31,17282.0,241.1184,241.7968,240.5701,240.9697,17282.0
2022-02-22 11:40:00,259.33,260.01,259.0,259.52,10317.0,240.9883,241.6202,240.6816,241.1649,10317.0
2022-02-22 11:45:00,259.34,259.38,258.58,259.07,19146.0,240.9976,241.0348,240.2914,240.7467,19146.0
2022-02-22 11:50:00,259.17,259.46,258.35,258.35,15579.0,240.8396,241.1091,240.0776,240.0776,15579.0
2022-02-22 11:55:00,258.3,258.67,258.01,258.56,17068.0,240.0312,240.375,239.7617,240.2728,17068.0
2022-02-22 12:00:00,258.51,259.6,258.51,259.4,9082.0,240.2263,241.2392,240.2263,241.0534,9082.0
2022-02-22 12:05:00,259.4,260.08,259.4,259.94,9232.0,241.0534,241.6853,241.0534,241.5552,9232.0
2022-02-22 12:10:00,259.96,260.11,259.56,259.75,10811.0,241.5737,241.7131,241.202,241.3786,10811.0
2022-02-22 12:15:00,259.72,259.99,259.62,259.93,5897.0,241.3507,241.6016,241.2578,241.5459,5897.0
2022-02-22 12:20:00,259.93,260.85,259.92,260.52,14386.0,241.5459,242.4008,241.5366,242.0941,14386.0
2022-02-22 12:25:00,260.42,260.42,259.43,259.43,25850.0,242.0012,242.0012,241.0812,241.0812,25850.0
2022-02-22 12:30:00,259.5,260.15,259.3,259.69,14803.0,241.1463,241.7503,240.9604,241.3228,14803.0
2022-02-22 12:35:00,259.77,260.19,259.77,260.0,11184.0,241.3972,241.7875,241.3972,241.6109,11184.0
2022-02-22 12:40:00,259.96,260.17,259.74,259.97,9503.0,241.5737,241.7689,241.3693,241.583,9503.0
2022-02-22 12:45:00,259.99,260.13,259.53,259.68,9099.0,241.6016,241.7317,241.1742,241.3136,9099.0
2022-02-22 12:50:00,259.71,259.96,259.53,259.74,9917.0,241.3414,241.5737,241.1742,241.3693,9917.0
2022-02-22 12:55:00,259.78,259.79,259.44,259.65,6831.0,241.4065,241.4158,241.0905,241.2857,6831.0
2022-02-22 13:00:00,259.77,259.89,259.49,259.63,7445.0,241.3972,241.5087,241.137,241.2671,7445.0
2022-02-22 13:05:00,259.63,260.13,259.63,259.98,6021.0,241.2671,241.7317,241.2671,241.5923,6021.0
2022-02-22 13:10:00,260.03,261.25,260.03,261.12,13431.0,241.6388,242.7725,241.6388,242.6517,13431.0
2022-02-22 13:15:00,261.04,261.04,259.9,259.96,10068.0,242.5774,242.5774,241.518,241.5737,10068.0
2022-02-22 13:20:00,259.92,260.85,259.91,260.85,5003.0,241.5366,242.4008,241.5273,242.4008,5003.0
2022-02-22 13:25:00,260.75,260.83,260.35,260.6,10720.0,242.3079,242.3822,241.9362,242.1685,10720.0
2022-02-22 13:30:00,260.58,260.67,260.25,260.34,10197.0,242.1499,242.2335,241.8432,241.9269,10197.0
2022-02-22 13:35:00,260.38,260.47,259.75,260.1,17690.0,241.964,242.0477,241.3786,241.7038,17690.0
2022-02-22 13:40:00,260.02,260.29,259.47,259.53,7628.0,241.6295,241.8804,241.1184,241.1742,7628.0
2022-02-22 13:45:00,259.51,259.61,259.26,259.4,6479.0,241.1556,241.2485,240.9233,241.0534,6479.0
2022-02-22 13:50:00,259.27,259.4,259.06,259.18,7983.0,240.9326,241.0534,240.7374,240.8489,7983.0
2022-02-22 13:55:00,259.28,259.64,259.16,259.53,6496.0,240.9418,241.2764,240.8303,241.1742,6496.0
2022-02-22 14:00:00,259.75,259.81,259.33,259.35,7289.0,241.3786,241.4344,240.9883,241.0069,7289.0
2022-02-22 14:05:00,259.29,259.47,259.09,259.43,10055.0,240.9511,241.1184,240.7653,241.0812,10055.0
2022-02-22 14:10:00,259.46,259.91,259.13,259.47,9387.0,241.1091,241.5273,240.8025,241.1184,9387.0
2022-02-22 14:15:00,259.53,259.87,259.42,259.69,5532.0,241.1742,241.4901,241.0719,241.3228,5532.0
2022-02-22 14:20:00,259.69,259.94,258.48,258.9,18738.0,241.3228,241.5552,240.1984,240.5887,18738.0
2022-02-22 14:25:00,259.01,260.0,258.95,259.45,9230.0,240.6909,241.6109,240.6352,241.0998,9230.0
2022-02-22 14:30:00,259.2,260.02,259.03,259.32,8792.0,240.8675,241.6295,240.7095,240.979,8792.0
2022-02-22 14:35:00,259.33,259.87,259.31,259.44,9159.0,240.9883,241.4901,240.9697,241.0905,9159.0
2022-02-22 14:40:00,259.55,259.72,259.17,259.28,7115.0,241.1927,241.3507,240.8396,240.9418,7115.0
2022-02-22 14:45:00,259.36,260.25,258.81,260.25,7659.0,241.0162,241.8432,240.5051,241.8432,7659.0
2022-02-22 14:50:00,260.21,260.58,259.86,260.39,13338.0,241.8061,242.1499,241.4808,241.9733,13338.0
2022-02-22 14:55:00,260.5,261.4,260.49,260.9,11243.0,242.0756,242.9119,242.0663,242.4473,11243.0
2022-02-22 15:00:00,260.93,261.59,260.81,261.56,6499.0,242.4751,243.0885,242.3636,243.0606,6499.0
2022-02-22 15:05:00,261.56,261.63,260.52,260.53,9609.0,243.0606,243.1256,242.0941,242.1034,9609.0
2022-02-22 15:10:00,260.44,261.28,260.44,260.78,12987.0,242.0198,242.8004,242.0198,242.3358,12987.0
2022-02-22 15:15:00,260.85,261.24,260.49,260.64,11003.0,242.4008,242.7632,242.0663,242.2057,11003.0
2022-02-22 15:20:00,260.6,261.04,260.05,260.16,12983.0,242.1685,242.5774,241.6574,241.7596,12983.0
2022-02-22 15:25:00,260.13,260.92,260.08,260.7,13196.0,241.7317,242.4659,241.6853,242.2614,13196.0
2022-02-22 15:30:00,260.51,261.09,260.13,261.05,22158.0,242.0848,242.6238,241.7317,242.5867,22158.0
2022-02-22 15:35:00,261.05,261.25,260.66,260.9,14718.0,242.5867,242.7725,242.2242,242.4473,14718.0
2022-02-22 15:40:00,261.0,261.0,260.08,260.24,22063.0,242.5402,242.5402,241.6853,241.8339,22063.0
2022-02-22 15:45:00,260.21,260.21,259.12,259.25,31723.0,241.8061,241.8061,240.7932,240.914,31723.0
2022-02-22 15:50:00,259.19,259.19,257.94,258.2,73919.0,240.8582,240.8582,239.6966,239.9382,73919.0
2022-02-22 15:55:00,258.2,258.79,258.06,258.35,234082.0,239.9382,240.4865,239.8081,240.0776,234082.0
2022-02-23 09:30:00,259.18,259.79,259.18,259.41,3200.0,240.8489,241.4158,240.8489,241.0626,3200.0
2022-02-23 09:35:00,259.34,259.34,257.3,257.39,84031.0,240.9976,240.9976,239.1019,239.1855,84031.0
2022-02-23 09:40:00,257.16,257.17,254.56,254.56,49297.0,238.9718,238.9811,236.5557,236.5557,49297.0
2022-02-23 09:45:00,254.79,256.0,253.77,254.61,61452.0,236.7694,237.8938,235.8216,236.6021,61452.0
2022-02-23 09:50:00,254.71,255.01,253.55,253.87,27130.0,236.6951,236.9738,235.6171,235.9145,27130.0
2022-02-23 09:55:00,253.87,254.41,252.44,252.45,39917.0,235.9145,236.4163,234.5856,234.5949,39917.0
2022-02-23 10:00:00,252.44,252.5,251.6,251.79,37676.0,234.5856,234.6414,233.805,233.9816,37676.0
2022-02-23 10:05:00,251.85,252.25,251.27,251.27,38608.0,234.0373,234.4091,233.4984,233.4984,38608.0
2022-02-23 10:10:00,251.16,251.65,250.52,251.12,49233.0,233.3961,233.8515,232.8014,233.359,49233.0
2022-02-23 10:15:00,251.12,252.18,250.98,251.44,30837.0,233.359,234.344,233.2289,233.6563,30837.0
2022-02-23 10:20:00,251.43,251.71,250.76,251.3,22329.0,233.6471,233.9072,233.0244,233.5262,22329.0
2022-02-23 10:25:00,251.32,251.73,250.48,251.09,28248.0,233.5448,233.9258,232.7642,233.3311,28248.0
2022-02-23 10:30:00,250.99,251.52,250.45,250.79,32397.0,233.2382,233.7307,232.7364,233.0523,32397.0
2022-02-23 10:35:00,250.86,251.88,250.86,251.46,35437.0,233.1174,234.0652,233.1174,233.6749,35437.0
2022-02-23 10:40:00,251.47,252.68,251.42,252.14,27681.0,233.6842,234.8086,233.6378,234.3068,27681.0
2022-02-23 10:45:00,252.1,253.12,252.0,252.89,26123.0,234.2697,235.2175,234.1767,235.0038,26123.0
2022-02-23 10:50:00,252.88,253.9,252.75,253.02,25586.0,234.9945,235.9424,234.8737,235.1246,25586.0
2022-02-23 10:55:00,253.04,253.15,252.41,252.63,19035.0,235.1432,235.2454,234.5577,234.7622,19035.0
2022-02-23 11:00:00,252.55,253.23,251.44,251.44,29274.0,234.6878,235.3197,233.6563,233.6563,29274.0
2022-02-23 11:05:00,251.37,252.01,251.23,252.01,33685.0,233.5913,234.186,233.4612,234.186,33685.0
2022-02-23 11:10:00,252.01,252.09,251.62,251.91,19824.0,234.186,234.2604,233.8236,234.0931,19824.0
2022-02-23 11:15:00,251.84,252.1,251.54,252.04,14369.0,234.0281,234.2697,233.7493,234.2139,14369.0
2022-02-23 11:20:00,252.04,252.1,251.7,251.88,16255.0,234.2139,234.2697,233.898,234.0652,16255.0
2022-02-23 11:25:00,251.89,252.04,251.79,251.82,14550.0,234.0745,234.2139,233.9816,234.0095,14550.0
2022-02-23 11:30:00,251.87,252.04,251.65,251.75,17707.0,234.0559,234.2139,233.8515,233.9444,17707.0
2022-02-23 11:35:00,251.74,252.07,251.56,251.97,13448.0,233.9351,234.2418,233.7679,234.1489,13448.0
2022-02-23 11:40:00,251.97,252.11,251.45,251.5,24637.0,234.1489,234.279,233.6656,233.7121,24637.0
2022-02-23 11:45:00,251.43,252.01,251.34,251.34,14602.0,233.6471,234.186,233.5634,233.5634,14602.0
2022-02-23 11:50:00,251.34,251.63,251.03,251.14,12678.0,233.5634,233.8329,233.2753,233.3776,12678.0
2022-02-23 11:55:00,251.16,251.52,251.1,251.47,12227.0,233.3961,233.7307,233.3404,233.6842,12227.0
2022-02-23 12:00:00,251.47,251.63,251.14,251.56,12004.0,233.6842,233.8329,233.3776,233.7679,12004.0
2022-02-23 12:05:00,251.5,251.71,251.31,251.68,9382.0,233.7121,233.9072,233.5355,233.8794,9382.0
2022-02-23 12:10:00,251.98,252.21,251.74,252.02,13520.0,234.1582,234.3719,233.9351,234.1953,13520.0
2022-02-23 12:15:00,252.02,253.1,251.96,253.1,26272.0,234.1953,235.1989,234.1396,235.1989,26272.0
2022-02-23 12:20:00,253.3,253.84,252.94,253.69,15650.0,235.3848,235.8866,235.0503,235.7472,15650.0
2022-02-23 12:25:00,253.73,254.07,253.59,253.75,25170.0,235.7844,236.1003,235.6543,235.803,25170.0
2022-02-23 12:30:00,253.75,254.33,253.69,253.97,11793.0,235.803,236.3419,235.7472,236.0074,11793.0
2022-02-23 12:35:00,253.99,253.99,253.18,253.33,18108.0,236.026,236.026,235.2733,235.4127,18108.0
2022-02-23 12:40:00,253.37,254.01,253.23,253.99,7591.0,235.4498,236.0446,235.3197,236.026,7591.0
2022-02-23 12:45:00,254.13,254.16,253.4,253.5,13616.0,236.1561,236.184,235.4777,235.5706,13616.0
2022-02-23 12:50:00,253.51,253.52,252.74,253.21,13897.0,235.5799,235.5892,234.8644,235.3012,13897.0
2022-02-23 12:55:00,253.31,253.66,253.17,253.35,10770.0,235.3941,235.7193,235.264,235.4313,10770.0
2022-02-23 13:00:00,253.54,253.66,253.23,253.51,4948.0,235.6078,235.7193,235.3197,235.5799,4948.0
2022-02-23 13:05:00,253.56,253.66,253.36,253.66,6784.0,235.6264,235.7193,235.4405,235.7193,6784.0
2022-02-23 13:10:00,253.9,253.9,253.05,253.14,17546.0,235.9424,235.9424,235.1525,235.2361,17546.0
2022-02-23 13:15:00,253.09,253.76,253.01,253.74,12087.0,235.1896,235.8123,235.1153,235.7937,12087.0
2022-02-23 13:20:00,253.68,253.8,253.32,253.52,10081.0,235.7379,235.8494,235.4034,235.5892,10081.0
2022-02-23 13:25:00,253.72,253.98,253.62,253.73,27075.0,235.7751,236.0167,235.6822,235.7844,27075.0
2022-02-23 13:30:00,253.83,253.86,253.42,253.58,8180.0,235.8773,235.9052,235.4963,235.645,8180.0
2022-02-23 13:35:00,253.52,254.22,253.4,254.17,10026.0,235.5892,236.2397,235.4777,236.1933,10026.0
2022-02-23 13:40:00,254.12,255.0,254.06,255.0,14119.0,236.1468,236.9646,236.091,236.9646,14119.0
2022-02-23 13:45:00,255.0,255.65,255.0,255.53,16238.0,236.9646,237.5686,236.9646,237.4571,16238.0
2022-02-23 13:50:00,255.44,255.47,254.64,254.65,11066.0,237.3734,237.4013,236.63,236.6393,11066.0
2022-02-23 13:55:00,254.63,255.45,254.63,255.32,16512.0,236.6207,237.3827,236.6207,237.2619,16512.0
2022-02-23 14:00:00,255.26,255.62,254.83,255.0,8410.0,237.2062,237.5407,236.8066,236.9646,8410.0
2022-02-23 14:05:00,255.07,255.66,254.95,255.15,8470.0,237.0296,237.5779,236.9181,237.1039,8470.0
2022-02-23 14:10:00,255.39,255.5,254.88,254.99,8492.0,237.327,237.4292,236.853,236.9553,8492.0
2022-02-23 14:15:00,255.08,255.19,254.62,255.0,10820.0,237.0389,237.1411,236.6114,236.9646,10820.0
2022-02-23 14:20:00,255.0,255.14,254.09,254.12,12186.0,236.9646,237.0947,236.1189,236.1468,12186.0
2022-02-23 14:25:00,254.2,254.22,253.9,254.02,7889.0,236.2211,236.2397,235.9424,236.0539,7889.0
2022-02-23 14:30:00,254.07,254.17,253.58,253.61,12598.0,236.1003,236.1933,235.645,235.6729,12598.0
2022-02-23 14:35:00,253.59,253.74,253.36,253.44,17193.0,235.6543,235.7937,235.4405,235.5149,17193.0
2022-02-23 14:40:00,253.37,253.37,252.86,253.08,8382.0,235.4498,235.4498,234.9759,235.1804,8382.0
2022-02-23 14:45:00,253.2,253.92,253.19,253.57,9338.0,235.2919,235.9609,235.2826,235.6357,9338.0
2022-02-23 14:50:00,253.69,254.08,253.52,254.02,16607.0,235.7472,236.1096,235.5892,236.0539,16607.0
2022-02-23 14:55:00,254.06,254.13,253.75,253.79,9722.0,236.091,236.1561,235.803,235.8401,9722.0
2022-02-23 15:00:00,253.77,253.87,253.15,253.32,13219.0,235.8216,235.9145,235.2454,235.4034,13219.0
2022-02-23 15:05:00,253.32,253.75,253.21,253.4,10062.0,235.4034,235.803,235.3012,235.4777,10062.0
2022-02-23 15:10:00,253.43,254.07,253.22,253.74,26372.0,235.5056,236.1003,235.3105,235.7937,26372.0
2022-02-23 15:15:00,253.75,254.12,253.59,253.72,11014.0,235.803,236.1468,235.6543,235.7751,11014.0
2022-02-23 15:20:00,253.74,254.35,253.7,254.35,7883.0,235.7937,236.3605,235.7565,236.3605,7883.0
2022-02-23 15:25:00,254.36,254.97,254.2,254.95,21931.0,236.3698,236.9367,236.2211,236.9181,21931.0
2022-02-23 15:30:00,254.95,255.09,254.47,254.72,18811.0,236.9181,237.0482,236.472,236.7044,18811.0
2022-02-23 15:35:00,254.77,254.87,254.26,254.29,16536.0,236.7508,236.8438,236.2769,236.3048,16536.0
2022-02-23 15:40:00,254.27,254.55,254.12,254.17,15927.0,236.2862,236.5464,236.1468,236.1933,15927.0
2022-02-23 15:45:00,254.19,254.32,253.75,253.84,27326.0,236.2118,236.3327,235.803,235.8866,27326.0
2022-02-23 15:50:00,253.82,254.1,253.45,253.54,61181.0,235.868,236.1282,235.5242,235.6078,61181.0
2022-02-23 15:55:00,253.61,254.07,253.53,253.81,110227.0,235.6729,236.1003,235.5985,235.8587,110227.0
2022-02-24 09:30:00,251.14,251.46,247.96,251.28,41067.0,233.3776,233.6749,230.4225,233.5077,41067.0
2022-02-24 09:35:00,250.01,250.01,248.76,249.38,7713.0,232.3275,232.3275,231.1659,231.742,7713.0
2022-02-24 09:40:00,249.02,250.38,248.85,248.96,4977.0,231.4075,232.6713,231.2495,231.3517,4977.0
2022-02-24 09:45:00,248.97,250.86,248.75,250.77,14277.0,231.361,233.1174,231.1566,233.0337,14277.0
2022-02-24 09:50:00,251.02,251.8,250.67,251.3,13583.0,233.2661,233.9909,232.9408,233.5262,13583.0
2022-02-24 09:55:00,251.12,251.79,250.7,251.79,7353.0,233.359,233.9816,232.9687,233.9816,7353.0
2022-02-24 10:00:00,251.75,251.82,250.47,250.8,18706.0,233.9444,234.0095,232.755,233.0616,18706.0
2022-02-24 10:05:00,251.01,252.04,250.97,252.04,13023.0,233.2568,234.2139,233.2196,234.2139,13023.0
2022-02-24 10:10:00,251.91,253.4,251.41,253.4,13051.0,234.0931,235.4777,233.6285,235.4777,13051.0
2022-02-24 10:15:00,253.52,253.52,252.54,253.4,11036.0,235.5892,235.5892,234.6785,235.4777,11036.0
2022-02-24 10:20:00,253.19,253.24,251.29,251.84,8068.0,235.2826,235.329,233.517,234.0281,8068.0
2022-02-24 10:25:00,251.68,252.02,250.88,252.02,8136.0,233.8794,234.1953,233.136,234.1953,8136.0
2022-02-24 10:30:00,251.85,252.67,251.19,252.54,7090.0,234.0373,234.7994,233.424,234.6785,7090.0
2022-02-24 10:35:00,252.35,252.4,251.36,252.4,6180.0,234.502,234.5484,233.582,234.5484,6180.0
2022-02-24 10:40:00,252.23,252.66,251.55,252.24,6373.0,234.3905,234.7901,233.7586,234.3998,6373.0
2022-02-24 10:45:00,252.36,252.6,251.98,252.5,5114.0,234.5113,234.7343,234.1582,234.6414,5114.0
2022-02-24 10:50:00,252.5,252.68,251.33,252.33,4120.0,234.6414,234.8086,233.5541,234.4834,4120.0
2022-02-24 10:55:00,252.16,252.18,250.75,251.18,5840.0,234.3254,234.344,233.0151,233.4147,5840.0
2022-02-24 11:00:00,251.17,251.26,250.41,250.68,5968.0,233.4054,233.4891,232.6992,232.9501,5968.0
2022-02-24 11:05:00,250.91,251.97,250.89,251.9,3898.0,233.1638,234.1489,233.1452,234.0838,3898.0
2022-02-24 11:10:00,251.75,252.32,251.54,251.98,6250.0,233.9444,234.4741,233.7493,234.1582,6250.0
2022-02-24 11:15:00,251.89,252.19,250.96,251.24,17232.0,234.0745,234.3533,233.2103,233.4705,17232.0
2022-02-24 11:20:00,251.07,251.19,250.23,250.37,8852.0,233.3125,233.424,232.5319,232.662,8852.0
2022-02-24 11:25:00,250.27,250.5,249.7,250.14,11716.0,232.5691,232.7828,232.0394,232.4483,11716.0
2022-02-24 11:30:00,250.11,250.74,249.75,250.19,11223.0,232.4204,233.0059,232.0859,232.4948,11223.0
2022-02-24 11:35:00,250.32,250.45,249.6,249.82,10855.0,232.6156,232.7364,231.9465,232.1509,10855.0
2022-02-24 11:40:00,249.65,249.88,248.37,248.75,10717.0,231.9929,232.2067,230.8035,231.1566,10717.0
2022-02-24 11:45:00,248.71,249.22,248.63,249.22,6184.0,231.1194,231.5934,231.0451,231.5934,6184.0
2022-02-24 11:50:00,249.32,249.74,249.14,249.61,8423.0,231.6863,232.0766,231.519,231.9558,8423.0
2022-02-24 11:55:00,249.93,250.59,249.82,250.59,10184.0,232.2531,232.8665,232.1509,232.8665,10184.0
2022-02-24 12:00:00,250.31,250.31,249.87,249.98,4423.0,232.6063,232.6063,232.1974,232.2996,4423.0
2022-02-24 12:05:00,249.76,249.89,248.84,248.91,8210.0,232.0952,232.216,231.2402,231.3053,8210.0
2022-02-24 12:10:00,248.93,249.36,248.71,248.79,11815.0,231.3239,231.7235,231.1194,231.1938,11815.0
2022-02-24 12:15:00,248.7,249.13,248.7,248.87,8829.0,231.1101,231.5097,231.1101,231.2681,8829.0
2022-02-24 12:20:00,248.9,248.97,248.14,248.28,6662.0,231.296,231.361,230.5897,230.7198,6662.0
2022-02-24 12:25:00,248.28,248.7,248.01,248.7,13627.0,230.7198,231.1101,230.4689,231.1101,13627.0
2022-02-24 12:30:00,248.55,248.96,247.86,248.04,6778.0,230.9707,231.3517,230.3295,230.4968,6778.0
2022-02-24 12:35:00,248.25,249.67,248.25,249.67,3234.0,230.692,232.0115,230.692,232.0115,3234.0
2022-02-24 12:40:00,249.65,249.73,249.37,249.44,4616.0,231.9929,232.0673,231.7328,231.7978,4616.0
2022-02-24 12:45:00,249.29,249.49,249.15,249.21,5048.0,231.6584,231.8443,231.5283,231.5841,5048.0
2022-02-24 12:50:00,249.39,249.42,248.91,249.16,3902.0,231.7513,231.7792,231.3053,231.5376,3902.0
2022-02-24 12:55:00,248.98,248.98,248.6,248.75,5309.0,231.3703,231.3703,231.0172,231.1566,5309.0
2022-02-24 13:00:00,248.58,248.58,247.92,248.2,5862.0,230.9986,230.9986,230.3853,230.6455,5862.0
2022-02-24 13:05:00,248.3,249.19,248.3,249.14,6331.0,230.7384,231.5655,230.7384,231.519,6331.0
2022-02-24 13:10:00,249.14,249.49,248.93,249.36,3869.0,231.519,231.8443,231.3239,231.7235,3869.0
2022-02-24 13:15:00,249.5,249.51,249.13,249.18,5781.0,231.8536,231.8628,231.5097,231.5562,5781.0
2022-02-24 13:20:00,249.26,249.64,248.64,248.64,4692.0,231.6305,231.9837,231.0544,231.0544,4692.0
2022-02-24 13:25:00,248.83,248.89,248.35,248.35,6009.0,231.2309,231.2867,230.7849,230.7849,6009.0
2022-02-24 13:30:00,248.41,248.92,248.34,248.47,6500.0,230.8406,231.3146,230.7756,230.8964,6500.0
2022-02-24 13:35:00,248.56,249.19,248.55,249.08,4982.0,230.98,231.5655,230.9707,231.4633,4982.0
2022-02-24 13:40:00,249.11,249.11,248.28,248.29,3908.0,231.4911,231.4911,230.7198,230.7291,3908.0
2022-02-24 13:45:00,248.1,249.82,247.96,249.76,7736.0,230.5526,232.1509,230.4225,232.0952,7736.0
2022-02-24 13:50:00,249.88,250.24,249.21,249.33,6382.0,232.2067,232.5412,231.5841,231.6956,6382.0
2022-02-24 13:55:00,249.42,249.63,248.47,248.75,8522.0,231.7792,231.9744,230.8964,231.1566,8522.0
2022-02-24 14:00:00,249.03,249.06,248.4,248.91,5006.0,231.4168,231.4447,230.8314,231.3053,5006.0
2022-02-24 14:05:00,249.13,249.19,248.31,248.32,6606.0,231.5097,231.5655,230.7477,230.757,6606.0
2022-02-24 14:10:00,248.37,249.13,248.21,249.06,10098.0,230.8035,231.5097,230.6548,231.4447,10098.0
2022-02-24 14:15:00,249.04,249.5,248.74,249.44,19538.0,231.4261,231.8536,231.1473,231.7978,19538.0
2022-02-24 14:20:00,249.47,250.1,249.41,249.62,14792.0,231.8257,232.4111,231.7699,231.9651,14792.0
2022-02-24 14:25:00,249.63,249.66,249.05,249.44,43193.0,231.9744,232.0022,231.4354,231.7978,43193.0
2022-02-24 14:30:00,249.43,250.42,249.24,250.32,18610.0,231.7885,232.7085,231.6119,232.6156,18610.0
2022-02-24 14:35:00,250.38,250.7,250.33,250.59,30640.0,232.6713,232.9687,232.6249,232.8665,30640.0
2022-02-24 14:40:00,250.49,250.69,249.76,250.59,6842.0,232.7735,232.9594,232.0952,232.8665,6842.0
2022-02-24 14:45:00,250.53,251.17,250.52,250.89,7006.0,232.8107,233.4054,232.8014,233.1452,7006.0
2022-02-24 14:50:00,250.89,251.4,250.65,251.36,10268.0,233.1452,233.6192,232.9222,233.582,10268.0
2022-02-24 14:55:00,251.2,251.65,251.12,251.65,7942.0,233.4333,233.8515,233.359,233.8515,7942.0
2022-02-24 15:00:00,251.72,252.04,251.55,252.04,8222.0,233.9165,234.2139,233.7586,234.2139,8222.0
2022-02-24 15:05:00,252.27,252.27,251.7,251.78,11116.0,234.4276,234.4276,233.898,233.9723,11116.0
2022-02-24 15:10:00,251.78,252.2,251.71,252.02,7959.0,233.9723,234.3626,233.9072,234.1953,7959.0
2022-02-24 15:15:00,252.03,252.06,251.41,251.74,10720.0,234.2046,234.2325,233.6285,233.9351,10720.0
2022-02-24 15:20:00,251.6,252.03,251.4,252.03,17521.0,233.805,234.2046,233.6192,234.2046,17521.0
2022-02-24 15:25:00,252.0,252.03,251.25,251.34,19227.0,234.1767,234.2046,233.4798,233.5634,19227.0
2022-02-24 15:30:00,251.3,252.32,251.29,252.21,35171.0,233.5262,234.4741,233.517,234.3719,35171.0
2022-02-24 15:35:00,252.24,252.39,251.88,252.34,23047.0,234.3998,234.5392,234.0652,234.4927,23047.0
2022-02-24 15:40:00,252.39,252.64,252.18,252.37,19303.0,234.5392,234.7715,234.344,234.5206,19303.0
2022-02-24 15:45:00,252.3,253.36,252.3,253.09,18623.0,234.4555,235.4405,234.4555,235.1896,18623.0
2022-02-24 15:50:00,253.24,254.47,253.24,254.34,30310.0,235.329,236.472,235.329,236.3512,30310.0
2022-02-24 15:55:00,254.3,254.42,253.56,254.01,77272.0,236.3141,236.4256,235.6264,236.0446,77272.0
2022-02-25 09:30:00,255.64,258.3,255.3,258.3,26331.0,237.5593,240.0312,237.2433,240.0312,26331.0
2022-02-25 09:35:00,258.27,260.0,257.65,259.79,24241.0,240.0033,241.6109,239.4271,241.4158,24241.0
2022-02-25 09:40:00,259.56,259.79,258.2,258.31,6171.0,241.202,241.4158,239.9382,240.0404,6171.0
2022-02-25 09:45:00,258.53,258.92,257.92,258.2,3226.0,240.2449,240.6073,239.678,239.9382,3226.0
2022-02-25 09:50:00,258.16,258.49,257.68,257.79,7196.0,239.9011,240.2077,239.455,239.5572,7196.0
2022-02-25 09:55:00,257.79,258.51,257.34,257.8,14897.0,239.5572,240.2263,239.1391,239.5665,14897.0
2022-02-25 10:00:00,257.98,258.66,257.53,258.43,13636.0,239.7338,240.3657,239.3156,240.152,13636.0
2022-02-25 10:05:00,258.54,259.23,258.54,258.87,11607.0,240.2542,240.8954,240.2542,240.5608,11607.0
2022-02-25 10:10:00,258.87,259.07,258.44,258.51,7894.0,240.5608,240.7467,240.1613,240.2263,7894.0
2022-02-25 10:15:00,258.56,258.84,258.04,258.8,5570.0,240.2728,240.533,239.7895,240.4958,5570.0
2022-02-25 10:20:00,258.67,259.25,258.67,259.05,8292.0,240.375,240.914,240.375,240.7281,8292.0
2022-02-25 10:25:00,258.9,259.54,258.75,259.5,4251.0,240.5887,241.1835,240.4493,241.1463,4251.0
2022-02-25 10:30:00,259.5,260.11,259.48,259.97,8386.0,241.1463,241.7131,241.1277,241.583,8386.0
2022-02-25 10:35:00,259.81,259.81,258.82,258.82,7829.0,241.4344,241.4344,240.5144,240.5144,7829.0
2022-02-25 10:40:00,258.89,259.53,258.89,259.29,7047.0,240.5794,241.1742,240.5794,240.9511,7047.0
2022-02-25 10:45:00,259.23,259.98,259.21,259.8,3919.0,240.8954,241.5923,240.8768,241.4251,3919.0
2022-02-25 10:50:00,259.71,260.64,259.71,260.64,8905.0,241.3414,242.2057,241.3414,242.2057,8905.0
2022-02-25 10:55:00,260.64,260.97,260.23,260.36,9442.0,242.2057,242.5123,241.8247,241.9455,9442.0
2022-02-25 11:00:00,260.47,261.48,260.02,261.0,22021.0,242.0477,242.9862,241.6295,242.5402,22021.0
2022-02-25 11:05:00,261.09,261.19,260.84,261.14,8296.0,242.6238,242.7168,242.3915,242.6703,8296.0
2022-02-25 11:10:00,261.21,261.71,261.02,261.63,10352.0,242.7353,243.2,242.5588,243.1256,10352.0
2022-02-25 11:15:00,261.5,261.56,261.0,261.22,12476.0,243.0048,243.0606,242.5402,242.7446,12476.0
2022-02-25 11:20:00,261.35,261.73,261.12,261.69,3958.0,242.8654,243.2186,242.6517,243.1814,3958.0
2022-02-25 11:25:00,261.74,261.84,261.28,261.32,5054.0,243.2279,243.3208,242.8004,242.8376,5054.0
2022-02-25 11:30:00,261.21,261.21,260.69,260.69,8529.0,242.7353,242.7353,242.2521,242.2521,8529.0
2022-02-25 11:35:00,260.71,260.88,260.16,260.88,11370.0,242.2707,242.4287,241.7596,242.4287,11370.0
2022-02-25 11:40:00,260.92,260.92,260.18,260.26,7938.0,242.4659,242.4659,241.7782,241.8525,7938.0
2022-02-25 11:45:00,260.3,260.48,260.22,260.39,6310.0,241.8897,242.057,241.8154,241.9733,6310.0
2022-02-25 11:50:00,260.31,260.86,260.3,260.86,5829.0,241.899,242.4101,241.8897,242.4101,5829.0
2022-02-25 11:55:00,261.02,261.55,260.97,261.44,11997.0,242.5588,243.0513,242.5123,242.9491,11997.0
2022-02-25 12:00:00,261.44,261.64,261.04,261.54,14773.0,242.9491,243.1349,242.5774,243.042,14773.0
2022-02-25 12:05:00,261.56,261.87,261.47,261.48,6622.0,243.0606,243.3487,242.977,242.9862,6622.0
2022-02-25 12:10:00,261.39,261.45,260.81,260.81,4093.0,242.9026,242.9584,242.3636,242.3636,4093.0
2022-02-25 12:15:00,260.85,260.97,260.51,260.61,3176.0,242.4008,242.5123,242.0848,242.1778,3176.0
2022-02-25 12:20:00,260.5,260.57,260.24,260.54,3690.0,242.0756,242.1406,241.8339,242.1127,3690.0
2022-02-25 12:25:00,260.62,261.11,260.61,261.03,10593.0,242.1871,242.6424,242.1778,242.5681,10593.0
2022-02-25 12:30:00,261.06,261.64,261.01,261.61,4184.0,242.5959,243.1349,242.5495,243.107,4184.0
2022-02-25 12:35:00,261.52,261.67,261.12,261.44,4844.0,243.0234,243.1628,242.6517,242.9491,4844.0
2022-02-25 12:40:00,261.49,261.78,261.19,261.43,4817.0,242.9955,243.265,242.7168,242.9398,4817.0
2022-02-25 12:45:00,261.3,261.72,261.3,261.59,4640.0,242.819,243.2093,242.819,243.0885,4640.0
2022-02-25 12:50:00,261.62,261.64,261.4,261.51,3614.0,243.1163,243.1349,242.9119,243.0141,3614.0
2022-02-25 12:55:00,261.51,261.54,261.0,261.19,6065.0,243.0141,243.042,242.5402,242.7168,6065.0
2022-02-25 13:00:00,261.47,261.59,260.82,261.01,3863.0,242.977,243.0885,242.3729,242.5495,3863.0
2022-02-25 13:05:00,261.02,261.03,260.7,260.8,1818.0,242.5588,242.5681,242.2614,242.3543,1818.0
2022-02-25 13:10:00,260.79,260.84,260.34,260.78,3621.0,242.345,242.3915,241.9269,242.3358,3621.0
2022-02-25 13:15:00,260.75,261.18,260.53,261.05,4191.0,242.3079,242.7075,242.1034,242.5867,4191.0
2022-02-25 13:20:00,261.05,261.09,260.79,260.81,3112.0,242.5867,242.6238,242.345,242.3636,3112.0
2022-02-25 13:25:00,260.92,261.2,260.87,260.99,2413.0,242.4659,242.726,242.4194,242.5309,2413.0
2022-02-25 13:30:00,261.05,261.68,261.05,261.68,6048.0,242.5867,243.1721,242.5867,243.1721,6048.0
2022-02-25 13:35:00,261.62,261.62,261.0,261.07,5053.0,243.1163,243.1163,242.5402,242.6052,5053.0
2022-02-25 13:40:00,261.1,261.79,261.1,261.74,2921.0,242.6331,243.2743,242.6331,243.2279,2921.0
2022-02-25 13:45:00,261.68,262.29,261.68,262.29,9128.0,243.1721,243.739,243.1721,243.739,9128.0
2022-02-25 13:50:00,262.33,262.42,262.02,262.02,5833.0,243.7761,243.8598,243.4881,243.4881,5833.0
2022-02-25 13:55:00,261.91,261.92,261.39,261.4,6486.0,243.3858,243.3951,242.9026,242.9119,6486.0
2022-02-25 14:00:00,261.4,261.81,260.94,261.59,6244.0,242.9119,243.2929,242.4844,243.0885,6244.0
2022-02-25 14:05:00,261.45,261.45,260.88,260.88,2481.0,242.9584,242.9584,242.4287,242.4287,2481.0
2022-02-25 14:10:00,260.78,261.02,260.43,260.99,3210.0,242.3358,242.5588,242.0105,242.5309,3210.0
2022-02-25 14:15:00,261.03,261.18,260.75,260.81,5965.0,242.5681,242.7075,242.3079,242.3636,5965.0
2022-02-25 14:20:00,260.81,261.34,260.81,261.27,3604.0,242.3636,242.8561,242.3636,242.7911,3604.0
2022-02-25 14:25:00,261.35,261.42,260.97,260.97,5345.0,242.8654,242.9305,242.5123,242.5123,5345.0
2022-02-25 14:30:00,261.06,261.42,260.53,260.66,6141.0,242.5959,242.9305,242.1034,242.2242,6141.0
2022-02-25 14:35:00,260.8,260.98,260.55,260.66,3848.0,242.3543,242.5216,242.122,242.2242,3848.0
2022-02-25 14:40:00,260.54,260.62,260.15,260.39,5825.0,242.1127,242.1871,241.7503,241.9733,5825.0
2022-02-25 14:45:00,260.41,260.41,260.02,260.06,5649.0,241.9919,241.9919,241.6295,241.6667,5649.0
2022-02-25 14:50:00,259.95,259.98,259.3,259.61,5137.0,241.5645,241.5923,240.9604,241.2485,5137.0
2022-02-25 14:55:00,259.65,260.34,259.65,260.05,5035.0,241.2857,241.9269,241.2857,241.6574,5035.0
2022-02-25 15:00:00,260.09,260.09,259.47,259.63,13995.0,241.6946,241.6946,241.1184,241.2671,13995.0
2022-02-25 15:05:00,259.63,259.93,259.59,259.92,5136.0,241.2671,241.5459,241.2299,241.5366,5136.0
2022-02-25 15:10:00,259.86,259.98,259.51,259.78,3953.0,241.4808,241.5923,241.1556,241.4065,3953.0
2022-02-25 15:15:00,259.76,260.08,259.69,260.08,2859.0,241.3879,241.6853,241.3228,241.6853,2859.0
2022-02-25 15:20:00,260.16,260.43,259.97,260.29,10198.0,241.7596,242.0105,241.583,241.8804,10198.0
2022-02-25 15:25:00,260.25,260.51,260.11,260.11,9219.0,241.8432,242.0848,241.7131,241.7131,9219.0
2022-02-25 15:30:00,260.1,260.35,259.59,259.6,18961.0,241.7038,241.9362,241.2299,241.2392,18961.0
2022-02-25 15:35:00,259.55,259.74,259.37,259.74,8829.0,241.1927,241.3693,241.0255,241.3693,8829.0
2022-02-25 15:40:00,259.7,260.13,259.46,259.77,14853.0,241.3321,241.7317,241.1091,241.3972,14853.0
2022-02-25 15:45:00,259.74,260.17,259.7,259.82,18480.0,241.3693,241.7689,241.3321,241.4437,18480.0
2022-02-25 15:50:00,259.9,260.52,259.7,260.16,27979.0,241.518,242.0941,241.3321,241.7596,27979.0
2022-02-25 15:55:00,260.07,260.46,259.96,260.43,59697.0,241.676,242.0384,241.5737,242.0105,59697.0
2022-02-28 09:30:00,256.49,257.86,256.01,256.13,23078.0,238.3492,239.6223,237.9031,238.0146,23078.0
2022-02-28 09:35:00,256.61,258.63,256.58,258.42,3538.0,238.4607,240.3378,238.4328,240.1427,3538.0
2022-02-28 09:40:00,257.82,257.82,256.68,257.38,1399.0,239.5851,239.5851,238.5257,239.1762,1399.0
2022-02-28 09:45:00,258.03,258.87,257.75,257.83,5868.0,239.7803,240.5608,239.5201,239.5944,5868.0
2022-02-28 09:50:00,257.74,258.52,257.74,257.84,5512.0,239.5108,240.2356,239.5108,239.6037,5512.0
2022-02-28 09:55:00,257.99,258.2,257.24,257.97,12431.0,239.7431,239.9382,239.0461,239.7245,12431.0
2022-02-28 10:00:00,257.86,258.08,257.18,257.54,7634.0,239.6223,239.8267,238.9904,239.3249,7634.0
2022-02-28 10:05:00,257.54,257.6,256.98,256.98,8131.0,239.3249,239.3807,238.8045,238.8045,8131.0
2022-02-28 10:10:00,257.08,257.51,256.83,256.83,5937.0,238.8974,239.297,238.6651,238.6651,5937.0
2022-02-28 10:15:00,256.93,256.93,256.13,256.32,9428.0,238.7581,238.7581,238.0146,238.1912,9428.0
2022-02-28 10:20:00,256.54,257.08,256.35,256.87,12678.0,238.3956,238.8974,238.2191,238.7023,12678.0
2022-02-28 10:25:00,256.87,257.1,256.54,256.66,12571.0,238.7023,238.916,238.3956,238.5071,12571.0
2022-02-28 10:30:00,256.63,257.75,256.61,256.69,21989.0,238.4793,239.5201,238.4607,238.535,21989.0
2022-02-28 10:35:00,256.69,257.62,256.68,257.57,5609.0,238.535,239.3993,238.5257,239.3528,5609.0
2022-02-28 10:40:00,257.54,257.78,257.09,257.72,12542.0,239.3249,239.5479,238.9067,239.4922,12542.0
2022-02-28 10:45:00,257.54,257.58,257.19,257.37,8807.0,239.3249,239.3621,238.9997,239.1669,8807.0
2022-02-28 10:50:00,257.29,257.29,256.56,256.99,8494.0,239.0926,239.0926,238.4142,238.8138,8494.0
2022-02-28 10:55:00,256.95,257.73,256.95,257.48,14196.0,238.7766,239.5015,238.7766,239.2692,14196.0
2022-02-28 11:00:00,257.51,257.86,257.35,257.35,8352.0,239.297,239.6223,239.1483,239.1483,8352.0
2022-02-28 11:05:00,257.35,257.37,257.03,257.08,12127.0,239.1483,239.1669,238.851,238.8974,12127.0
2022-02-28 11:10:00,257.03,257.58,256.8,257.39,8427.0,238.851,239.3621,238.6372,239.1855,8427.0
2022-02-28 11:15:00,257.37,257.73,257.3,257.5,18566.0,239.1669,239.5015,239.1019,239.2877,18566.0
2022-02-28 11:20:00,257.53,257.98,257.4,257.87,14323.0,239.3156,239.7338,239.1948,239.6316,14323.0
2022-02-28 11:25:00,257.86,258.59,257.73,258.09,13051.0,239.6223,240.3006,239.5015,239.836,13051.0
2022-02-28 11:30:00,258.05,258.39,257.85,257.97,15721.0,239.7988,240.1148,239.613,239.7245,15721.0
2022-02-28 11:35:00,257.97,258.01,257.44,257.7,30872.0,239.7245,239.7617,239.232,239.4736,30872.0
2022-02-28 11:40:00,257.75,258.09,257.19,257.73,10720.0,239.5201,239.836,238.9997,239.5015,10720.0
2022-02-28 11:45:00,257.72,257.8,257.32,257.66,8608.0,239.4922,239.5665,239.1205,239.4364,8608.0
2022-02-28 11:50:00,257.46,257.71,257.32,257.43,7727.0,239.2506,239.4829,239.1205,239.2227,7727.0
2022-02-28 11:55:00,257.46,257.8,257.28,257.52,9331.0,239.2506,239.5665,239.0833,239.3063,9331.0
2022-02-28 12:00:00,257.57,257.69,257.19,257.19,5475.0,239.3528,239.4643,238.9997,238.9997,5475.0
2022-02-28 12:05:00,257.27,257.34,255.82,255.97,8225.0,239.074,239.1391,237.7266,237.866,8225.0
2022-02-28 12:10:00,255.85,255.93,255.23,255.34,6312.0,237.7544,237.8288,237.1783,237.2805,6312.0
2022-02-28 12:15:00,255.42,255.93,255.25,255.81,11666.0,237.3549,237.8288,237.1969,237.7173,11666.0
2022-02-28 12:20:00,255.87,255.89,255.26,255.39,14078.0,237.773,237.7916,237.2062,237.327,14078.0
2022-02-28 12:25:00,255.47,255.88,255.47,255.63,6779.0,237.4013,237.7823,237.4013,237.55,6779.0
2022-02-28 12:30:00,255.69,255.97,255.31,255.58,6075.0,237.6058,237.866,237.2526,237.5035,6075.0
2022-02-28 12:35:00,255.63,255.76,255.17,255.29,10197.0,237.55,237.6708,237.1225,237.234,10197.0
2022-02-28 12:40:00,255.19,255.23,254.72,254.85,10063.0,237.1411,237.1783,236.7044,236.8252,10063.0
2022-02-28 12:45:00,254.76,255.24,254.76,255.24,8326.0,236.7415,237.1876,236.7415,237.1876,8326.0
2022-02-28 12:50:00,255.25,255.31,254.81,254.99,3810.0,237.1969,237.2526,236.788,236.9553,3810.0
2022-02-28 12:55:00,255.05,255.28,254.9,255.17,3478.0,237.011,237.2248,236.8716,237.1225,3478.0
2022-02-28 13:00:00,255.38,255.81,255.26,255.55,6294.0,237.3177,237.7173,237.2062,237.4757,6294.0
2022-02-28 13:05:00,255.63,255.98,255.53,255.95,3257.0,237.55,237.8752,237.4571,237.8474,3257.0
2022-02-28 13:10:00,255.95,256.2,255.87,256.03,7024.0,237.8474,238.0797,237.773,237.9217,7024.0
2022-02-28 13:15:00,256.0,256.0,255.28,255.33,3931.0,237.8938,237.8938,237.2248,237.2712,3931.0
2022-02-28 13:20:00,255.32,255.32,254.82,254.82,9951.0,237.2619,237.2619,236.7973,236.7973,9951.0
2022-02-28 13:25:00,255.04,255.63,254.97,255.6,10534.0,237.0017,237.55,236.9367,237.5221,10534.0
2022-02-28 13:30:00,255.45,255.58,255.13,255.28,7239.0,237.3827,237.5035,237.0854,237.2248,7239.0
2022-02-28 13:35:00,255.41,255.81,255.11,255.71,8653.0,237.3456,237.7173,237.0668,237.6243,8653.0
2022-02-28 13:40:00,255.82,256.13,255.48,255.61,17271.0,237.7266,238.0146,237.4106,237.5314,17271.0
2022-02-28 13:45:00,255.52,255.82,255.37,255.73,6672.0,237.4478,237.7266,237.3084,237.6429,6672.0
2022-02-28 13:50:00,255.91,256.34,255.85,256.06,11611.0,237.8102,238.2098,237.7544,237.9496,11611.0
2022-02-28 13:55:00,255.97,256.09,255.67,255.67,4748.0,237.866,237.9775,237.5872,237.5872,4748.0
2022-02-28 14:00:00,255.69,255.69,254.6,254.6,5717.0,237.6058,237.6058,236.5928,236.5928,5717.0
2022-02-28 14:05:00,254.64,254.73,254.16,254.18,8186.0,236.63,236.7137,236.184,236.2026,8186.0
2022-02-28 14:10:00,254.13,254.29,253.66,254.12,12851.0,236.1561,236.3048,235.7193,236.1468,12851.0
2022-02-28 14:15:00,254.16,254.52,254.14,254.52,6219.0,236.184,236.5185,236.1654,236.5185,6219.0
2022-02-28 14:20:00,254.43,254.57,254.02,254.05,6950.0,236.4349,236.565,236.0539,236.0817,6950.0
2022-02-28 14:25:00,254.05,254.45,254.04,254.32,4059.0,236.0817,236.4535,236.0725,236.3327,4059.0
2022-02-28 14:30:00,254.38,254.38,253.84,254.19,5732.0,236.3884,236.3884,235.8866,236.2118,5732.0
2022-02-28 14:35:00,254.21,254.63,254.12,254.24,5546.0,236.2304,236.6207,236.1468,236.2583,5546.0
2022-02-28 14:40:00,254.26,255.38,254.18,255.31,11613.0,236.2769,237.3177,236.2026,237.2526,11613.0
2022-02-28 14:45:00,255.23,255.24,254.76,254.85,8957.0,237.1783,237.1876,236.7415,236.8252,8957.0
2022-02-28 14:50:00,254.86,254.92,254.56,254.73,6767.0,236.8345,236.8902,236.5557,236.7137,6767.0
2022-02-28 14:55:00,254.73,254.92,254.69,254.87,9119.0,236.7137,236.8902,236.6765,236.8438,9119.0
2022-02-28 15:00:00,254.8,255.48,254.79,255.14,14284.0,236.7787,237.4106,236.7694,237.0947,14284.0
2022-02-28 15:05:00,255.07,255.36,254.49,255.35,5709.0,237.0296,237.2991,236.4906,237.2898,5709.0
2022-02-28 15:10:00,255.09,255.09,254.74,254.97,6392.0,237.0482,237.0482,236.7229,236.9367,6392.0
2022-02-28 15:15:00,254.97,255.45,254.84,255.25,8424.0,236.9367,237.3827,236.8159,237.1969,8424.0
2022-02-28 15:20:00,255.44,255.91,255.39,255.58,6668.0,237.3734,237.8102,237.327,237.5035,6668.0
2022-02-28 15:25:00,255.58,255.69,255.3,255.3,10154.0,237.5035,237.6058,237.2433,237.2433,10154.0
2022-02-28 15:30:00,255.14,255.23,254.82,254.82,11962.0,237.0947,237.1783,236.7973,236.7973,11962.0
2022-02-28 15:35:00,254.77,254.92,254.34,254.45,19629.0,236.7508,236.8902,236.3512,236.4535,19629.0
2022-02-28 15:40:00,254.52,255.17,254.36,255.03,35941.0,236.5185,237.1225,236.3698,236.9924,35941.0
2022-02-28 15:45:00,255.06,256.3,255.06,255.83,24941.0,237.0203,238.1726,237.0203,237.7359,24941.0
2022-02-28 15:50:00,255.97,256.7,255.76,256.22,84158.0,237.866,238.5443,237.6708,238.0983,84158.0
2022-02-28 15:55:00,256.27,257.13,256.13,256.38,192059.0,238.1447,238.9439,238.0146,238.247,192059.0
2022-03-01 09:30:00,256.7,257.71,255.53,257.71,23943.0,238.5443,239.4829,237.4571,239.4829,23943.0
2022-03-01 09:35:00,257.99,259.29,257.64,257.9,8223.0,239.7431,240.9511,239.4178,239.6594,8223.0
2022-03-01 09:40:00,257.71,257.98,256.5,257.6,18956.0,239.4829,239.7338,238.3585,239.3807,18956.0
2022-03-01 09:45:00,258.01,258.01,256.81,257.69,8367.0,239.7617,239.7617,238.6465,239.4643,8367.0
2022-03-01 09:50:00,257.58,257.6,256.06,256.06,9282.0,239.3621,239.3807,237.9496,237.9496,9282.0
2022-03-01 09:55:00,256.21,256.76,255.84,256.76,20051.0,238.089,238.6001,237.7451,238.6001,20051.0
2022-03-01 10:00:00,256.32,257.35,255.87,256.16,27828.0,238.1912,239.1483,237.773,238.0425,27828.0
2022-03-01 10:05:00,256.25,256.54,256.06,256.24,15276.0,238.1261,238.3956,237.9496,238.1169,15276.0
2022-03-01 10:10:00,256.15,256.61,255.98,256.61,20379.0,238.0332,238.4607,237.8752,238.4607,20379.0
2022-03-01 10:15:00,256.39,257.34,256.17,257.03,41826.0,238.2562,239.1391,238.0518,238.851,41826.0
2022-03-01 10:20:00,257.06,257.39,256.13,256.25,11772.0,238.8789,239.1855,238.0146,238.1261,11772.0
2022-03-01 10:25:00,256.54,256.79,256.25,256.64,12463.0,238.3956,238.628,238.1261,238.4886,12463.0
2022-03-01 10:30:00,256.64,256.9,256.03,256.24,29038.0,238.4886,238.7302,237.9217,238.1169,29038.0
2022-03-01 10:35:00,256.28,256.59,255.66,255.67,30721.0,238.154,238.4421,237.5779,237.5872,30721.0
2022-03-01 10:40:00,255.8,256.32,255.56,255.91,25860.0,237.708,238.1912,237.4849,237.8102,25860.0
2022-03-01 10:45:00,255.86,256.42,255.49,256.42,44110.0,237.7637,238.2841,237.4199,238.2841,44110.0
2022-03-01 10:50:00,256.59,256.95,256.15,256.95,17325.0,238.4421,238.7766,238.0332,238.7766,17325.0
2022-03-01 10:55:00,256.95,257.08,256.53,256.81,8579.0,238.7766,238.8974,238.3863,238.6465,8579.0
2022-03-01 11:00:00,256.78,258.71,256.78,258.61,5772.0,238.6187,240.4122,238.6187,240.3192,5772.0
2022-03-01 11:05:00,258.74,258.84,257.86,258.0,8684.0,240.44,240.533,239.6223,239.7524,8684.0
2022-03-01 11:10:00,258.03,259.2,257.78,259.12,15736.0,239.7803,240.8675,239.5479,240.7932,15736.0
2022-03-01 11:15:00,259.07,259.33,258.28,258.28,13670.0,240.7467,240.9883,240.0126,240.0126,13670.0
2022-03-01 11:20:00,258.26,259.04,258.26,258.92,7718.0,239.994,240.7188,239.994,240.6073,7718.0
2022-03-01 11:25:00,259.05,259.08,258.05,258.25,9163.0,240.7281,240.756,239.7988,239.9847,9163.0
2022-03-01 11:30:00,258.19,258.22,257.23,257.24,8443.0,239.9289,239.9568,239.0368,239.0461,8443.0
2022-03-01 11:35:00,257.24,257.26,256.7,256.9,10047.0,239.0461,239.0647,238.5443,238.7302,10047.0
2022-03-01 11:40:00,256.95,257.59,256.92,257.0,6171.0,238.7766,239.3714,238.7488,238.8231,6171.0
2022-03-01 11:45:00,256.99,256.99,256.05,256.44,11082.0,238.8138,238.8138,237.9403,238.3027,11082.0
2022-03-01 11:50:00,256.58,256.63,256.13,256.15,6187.0,238.4328,238.4793,238.0146,238.0332,6187.0
2022-03-01 11:55:00,256.26,256.28,255.81,256.11,8147.0,238.1354,238.154,237.7173,237.996,8147.0
2022-03-01 12:00:00,256.13,256.13,255.29,255.39,7799.0,238.0146,238.0146,237.234,237.327,7799.0
2022-03-01 12:05:00,255.35,255.85,255.34,255.66,11332.0,237.2898,237.7544,237.2805,237.5779,11332.0
2022-03-01 12:10:00,255.58,255.58,254.71,255.49,9686.0,237.5035,237.5035,236.6951,237.4199,9686.0
2022-03-01 12:15:00,255.43,256.09,255.4,255.84,11257.0,237.3641,237.9775,237.3363,237.7451,11257.0
2022-03-01 12:20:00,255.95,256.24,255.49,255.69,8650.0,237.8474,238.1169,237.4199,237.6058,8650.0
2022-03-01 12:25:00,255.85,256.19,255.67,256.01,8265.0,237.7544,238.0704,237.5872,237.9031,8265.0
2022-03-01 12:30:00,255.99,256.27,255.72,255.92,4126.0,237.8845,238.1447,237.6336,237.8195,4126.0
2022-03-01 12:35:00,256.06,256.07,255.76,255.86,3403.0,237.9496,237.9589,237.6708,237.7637,3403.0
2022-03-01 12:40:00,256.09,256.1,255.82,255.97,3797.0,237.9775,237.9868,237.7266,237.866,3797.0
2022-03-01 12:45:00,256.08,256.21,255.62,256.21,3064.0,237.9682,238.089,237.5407,238.089,3064.0
2022-03-01 12:50:00,256.18,256.43,256.11,256.37,9905.0,238.0611,238.2934,237.996,238.2377,9905.0
2022-03-01 12:55:00,256.4,256.73,256.14,256.73,4943.0,238.2655,238.5722,238.0239,238.5722,4943.0
2022-03-01 13:00:00,256.64,256.89,256.3,256.54,4217.0,238.4886,238.7209,238.1726,238.3956,4217.0
2022-03-01 13:05:00,256.37,256.37,255.9,255.95,3402.0,238.2377,238.2377,237.8009,237.8474,3402.0
2022-03-01 13:10:00,256.09,256.15,255.62,255.73,4803.0,237.9775,238.0332,237.5407,237.6429,4803.0
2022-03-01 13:15:00,255.82,255.82,255.47,255.53,4722.0,237.7266,237.7266,237.4013,237.4571,4722.0
2022-03-01 13:20:00,255.48,255.69,255.36,255.41,3900.0,237.4106,237.6058,237.2991,237.3456,3900.0
2022-03-01 13:25:00,255.16,255.25,254.64,254.76,5527.0,237.1132,237.1969,236.63,236.7415,5527.0
2022-03-01 13:30:00,254.68,254.86,254.38,254.42,4615.0,236.6672,236.8345,236.3884,236.4256,4615.0
2022-03-01 13:35:00,254.28,254.91,254.24,254.71,4478.0,236.2955,236.8809,236.2583,236.6951,4478.0
2022-03-01 13:40:00,254.68,254.68,253.92,254.0,3516.0,236.6672,236.6672,235.9609,236.0353,3516.0
2022-03-01 13:45:00,253.91,254.32,253.74,254.16,4729.0,235.9516,236.3327,235.7937,236.184,4729.0
2022-03-01 13:50:00,254.04,254.79,253.94,254.76,5115.0,236.0725,236.7694,235.9795,236.7415,5115.0
2022-03-01 13:55:00,254.74,255.1,254.59,254.78,7305.0,236.7229,237.0575,236.5836,236.7601,7305.0
2022-03-01 14:00:00,254.85,255.1,254.48,255.01,8916.0,236.8252,237.0575,236.4813,236.9738,8916.0
2022-03-01 14:05:00,254.86,255.25,254.7,254.7,3734.0,236.8345,237.1969,236.6858,236.6858,3734.0
2022-03-01 14:10:00,254.7,254.98,254.47,254.73,3066.0,236.6858,236.946,236.472,236.7137,3066.0
2022-03-01 14:15:00,254.89,255.4,254.69,255.36,7393.0,236.8623,237.3363,236.6765,237.2991,7393.0
2022-03-01 14:20:00,255.46,255.89,255.19,255.87,5343.0,237.392,237.7916,237.1411,237.773,5343.0
2022-03-01 14:25:00,255.86,257.08,255.69,256.81,15329.0,237.7637,238.8974,237.6058,238.6465,15329.0
2022-03-01 14:30:00,256.76,256.76,256.08,256.21,4504.0,238.6001,238.6001,237.9682,238.089,4504.0
2022-03-01 14:35:00,256.29,257.28,256.26,257.11,4996.0,238.1633,239.0833,238.1354,238.9253,4996.0
2022-03-01 14:40:00,257.11,257.29,256.79,257.18,4887.0,238.9253,239.0926,238.628,238.9904,4887.0
2022-03-01 14:45:00,257.1,257.36,256.79,256.84,5735.0,238.916,239.1576,238.628,238.6744,5735.0
2022-03-01 14:50:00,256.68,256.68,256.15,256.27,9840.0,238.5257,238.5257,238.0332,238.1447,9840.0
2022-03-01 14:55:00,256.29,256.67,256.23,256.6,5866.0,238.1633,238.5164,238.1076,238.4514,5866.0
2022-03-01 15:00:00,256.45,257.43,256.39,257.39,9686.0,238.312,239.2227,238.2562,239.1855,9686.0
2022-03-01 15:05:00,257.4,257.76,256.82,256.94,11939.0,239.1948,239.5293,238.6558,238.7673,11939.0
2022-03-01 15:10:00,257.0,257.01,256.32,256.58,9981.0,238.8231,238.8324,238.1912,238.4328,9981.0
2022-03-01 15:15:00,256.57,256.63,256.02,256.02,9272.0,238.4235,238.4793,237.9124,237.9124,9272.0
2022-03-01 15:20:00,256.04,256.4,255.96,256.36,6831.0,237.931,238.2655,237.8567,238.2284,6831.0
2022-03-01 15:25:00,256.4,256.54,256.2,256.2,10524.0,238.2655,238.3956,238.0797,238.0797,10524.0
2022-03-01 15:30:00,256.21,256.46,255.84,256.23,10676.0,238.089,238.3213,237.7451,238.1076,10676.0
2022-03-01 15:35:00,256.16,256.48,255.89,256.25,13738.0,238.0425,238.3399,237.7916,238.1261,13738.0
2022-03-01 15:40:00,256.18,256.55,255.6,255.6,16833.0,238.0611,238.4049,237.5221,237.5221,16833.0
2022-03-01 15:45:00,255.6,255.78,254.99,255.02,24508.0,237.5221,237.6894,236.9553,236.9831,24508.0
2022-03-01 15:50:00,255.04,255.19,254.48,255.12,40877.0,237.0017,237.1411,236.4813,237.0761,40877.0
2022-03-01 15:55:00,255.06,255.49,254.75,255.12,93869.0,237.0203,237.4199,236.7322,237.0761,93869.0
2022-03-02 09:30:00,257.49,257.85,256.46,257.68,22681.0,239.2784,239.613,238.3213,239.455,22681.0
2022-03-02 09:35:00,258.13,258.21,257.34,258.03,15711.0,239.8732,239.9475,239.1391,239.7803,15711.0
2022-03-02 09:40:00,258.04,259.85,258.04,259.85,12849.0,239.7895,241.4715,239.7895,241.4715,12849.0
2022-03-02 09:45:00,259.83,260.83,259.72,260.45,17886.0,241.4529,242.3822,241.3507,242.0291,17886.0
2022-03-02 09:50:00,260.23,260.51,259.91,260.15,7470.0,241.8247,242.0848,241.5273,241.7503,7470.0
2022-03-02 09:55:00,260.25,260.8,259.99,260.11,12885.0,241.8432,242.3543,241.6016,241.7131,12885.0
2022-03-02 10:00:00,260.47,260.84,259.87,260.2,10687.0,242.0477,242.3915,241.4901,241.7968,10687.0
2022-03-02 10:05:00,260.34,260.51,259.75,259.75,7675.0,241.9269,242.0848,241.3786,241.3786,7675.0
2022-03-02 10:10:00,259.86,260.91,259.86,260.52,15113.0,241.4808,242.4566,241.4808,242.0941,15113.0
2022-03-02 10:15:00,260.5,260.99,260.15,260.99,3939.0,242.0756,242.5309,241.7503,242.5309,3939.0
2022-03-02 10:20:00,261.19,262.03,261.09,261.57,12778.0,242.7168,243.4973,242.6238,243.0699,12778.0
2022-03-02 10:25:00,261.66,263.23,261.1,262.48,44926.0,243.1535,244.6125,242.6331,243.9155,44926.0
2022-03-02 10:30:00,262.48,262.68,261.28,262.49,10630.0,243.9155,244.1014,242.8004,243.9248,10630.0
2022-03-02 10:35:00,262.4,263.75,262.34,263.72,7881.0,243.8412,245.0957,243.7854,245.0678,7881.0
2022-03-02 10:40:00,263.83,264.23,263.25,263.61,9415.0,245.17,245.5417,244.6311,244.9656,9415.0
2022-03-02 10:45:00,263.63,265.45,263.46,265.25,12189.0,244.9842,246.6755,244.8262,246.4896,12189.0
2022-03-02 10:50:00,265.15,265.99,265.02,265.33,46119.0,246.3967,247.1773,246.2759,246.5639,46119.0
2022-03-02 10:55:00,265.2,265.96,265.09,265.68,53091.0,246.4431,247.1494,246.3409,246.8892,53091.0
2022-03-02 11:00:00,265.44,267.42,265.29,267.35,31278.0,246.6662,248.5061,246.5268,248.4411,31278.0
2022-03-02 11:05:00,267.19,267.4,266.47,266.85,16384.0,248.2924,248.4875,247.6233,247.9764,16384.0
2022-03-02 11:10:00,266.7,267.31,266.64,267.03,8451.0,247.837,248.4039,247.7813,248.1437,8451.0
2022-03-02 11:15:00,267.11,267.42,266.59,266.65,17226.0,248.218,248.5061,247.7348,247.7906,17226.0
2022-03-02 11:20:00,266.68,266.76,265.93,266.19,24801.0,247.8185,247.8928,247.1215,247.3631,24801.0
2022-03-02 11:25:00,266.22,267.81,266.22,267.17,21542.0,247.391,248.8685,247.391,248.2738,21542.0
2022-03-02 11:30:00,267.24,268.85,267.24,268.12,13994.0,248.3389,249.835,248.3389,249.1566,13994.0
2022-03-02 11:35:00,268.2,268.31,267.08,267.71,12775.0,249.231,249.3332,248.1902,248.7756,12775.0
2022-03-02 11:40:00,267.61,267.73,267.11,267.31,8807.0,248.6827,248.7942,248.218,248.4039,8807.0
2022-03-02 11:45:00,267.25,268.06,267.25,267.62,5043.0,248.3481,249.1009,248.3481,248.692,5043.0
2022-03-02 11:50:00,267.63,267.92,267.48,267.61,8131.0,248.7013,248.9708,248.5619,248.6827,8131.0
2022-03-02 11:55:00,267.67,268.49,267.66,268.32,14201.0,248.7384,249.5004,248.7291,249.3425,14201.0
2022-03-02 12:00:00,268.41,268.41,267.72,267.72,8637.0,249.4261,249.4261,248.7849,248.7849,8637.0
2022-03-02 12:05:00,267.56,267.88,267.35,267.87,4622.0,248.6362,248.9336,248.4411,248.9243,4622.0
2022-03-02 12:10:00,267.75,268.2,267.45,267.78,7603.0,248.8128,249.231,248.534,248.8407,7603.0
2022-03-02 12:15:00,267.79,267.81,267.31,267.73,9638.0,248.85,248.8685,248.4039,248.7942,9638.0
2022-03-02 12:20:00,267.82,267.91,267.61,267.7,5193.0,248.8778,248.9615,248.6827,248.7663,5193.0
2022-03-02 12:25:00,267.72,268.51,267.56,268.49,7576.0,248.7849,249.519,248.6362,249.5004,7576.0
2022-03-02 12:30:00,268.47,268.6,268.34,268.51,5429.0,249.4819,249.6027,249.3611,249.519,5429.0
2022-03-02 12:35:00,268.44,269.05,268.41,269.03,5603.0,249.454,250.0208,249.4261,250.0023,5603.0
2022-03-02 12:40:00,268.95,269.57,268.94,269.42,12278.0,249.9279,250.5041,249.9186,250.3647,12278.0
2022-03-02 12:45:00,269.39,269.52,269.08,269.29,12871.0,250.3368,250.4576,250.0487,250.2439,12871.0
2022-03-02 12:50:00,269.27,269.66,269.05,269.55,16335.0,250.2253,250.5877,250.0208,250.4855,16335.0
2022-03-02 12:55:00,269.43,269.55,269.24,269.31,6039.0,250.374,250.4855,250.1974,250.2624,6039.0
2022-03-02 13:00:00,269.3,269.73,269.25,269.61,8109.0,250.2532,250.6527,250.2067,250.5412,8109.0
2022-03-02 13:05:00,269.53,269.6,269.2,269.32,8145.0,250.4669,250.5319,250.1602,250.2717,8145.0
2022-03-02 13:10:00,269.34,269.53,269.24,269.32,11436.0,250.2903,250.4669,250.1974,250.2717,11436.0
2022-03-02 13:15:00,269.37,269.39,269.13,269.19,4905.0,250.3182,250.3368,250.0952,250.1509,4905.0
2022-03-02 13:20:00,269.18,269.52,269.16,269.49,5087.0,250.1416,250.4576,250.1231,250.4297,5087.0
2022-03-02 13:25:00,269.47,269.6,269.32,269.32,11133.0,250.4111,250.5319,250.2717,250.2717,11133.0
2022-03-02 13:30:00,269.32,270.22,269.32,270.13,15179.0,250.2717,251.1081,250.2717,251.0245,15179.0
2022-03-02 13:35:00,270.16,270.43,270.06,270.11,8352.0,251.0523,251.3032,250.9594,251.0059,8352.0
2022-03-02 13:40:00,270.1,270.19,269.7,269.98,6667.0,250.9966,251.0802,250.6249,250.8851,6667.0
2022-03-02 13:45:00,269.99,270.15,269.68,269.95,12105.0,250.8944,251.043,250.6063,250.8572,12105.0
2022-03-02 13:50:00,270.08,270.81,270.08,270.62,7093.0,250.978,251.6564,250.978,251.4798,7093.0
2022-03-02 13:55:00,270.7,270.86,270.53,270.71,20349.0,251.5541,251.7028,251.3962,251.5634,20349.0
2022-03-02 14:00:00,270.71,270.72,270.45,270.67,11366.0,251.5634,251.5727,251.3218,251.5263,11366.0
2022-03-02 14:05:00,270.54,270.55,269.99,270.0,16829.0,251.4055,251.4147,250.8944,250.9036,16829.0
2022-03-02 14:10:00,270.0,270.05,269.73,269.73,6510.0,250.9036,250.9501,250.6527,250.6527,6510.0
2022-03-02 14:15:00,269.71,269.72,269.23,269.23,6643.0,250.6342,250.6435,250.1881,250.1881,6643.0
2022-03-02 14:20:00,269.37,269.49,268.98,269.22,9344.0,250.3182,250.4297,249.9558,250.1788,9344.0
2022-03-02 14:25:00,269.28,269.44,268.98,269.27,6200.0,250.2346,250.3833,249.9558,250.2253,6200.0
2022-03-02 14:30:00,269.29,269.72,269.17,269.72,6149.0,250.2439,250.6435,250.1324,250.6435,6149.0
2022-03-02 14:35:00,269.79,269.99,269.72,269.91,6841.0,250.7085,250.8944,250.6435,250.82,6841.0
2022-03-02 14:40:00,269.96,269.96,269.55,269.79,11261.0,250.8665,250.8665,250.4855,250.7085,11261.0
2022-03-02 14:45:00,269.76,269.76,269.11,269.38,8141.0,250.6806,250.6806,250.0766,250.3275,8141.0
2022-03-02 14:50:00,269.44,269.7,268.92,269.04,17370.0,250.3833,250.6249,249.9,250.0115,17370.0
2022-03-02 14:55:00,269.06,269.2,268.87,269.19,9182.0,250.0301,250.1602,249.8536,250.1509,9182.0
2022-03-02 15:00:00,269.19,269.41,269.05,269.27,22931.0,250.1509,250.3554,250.0208,250.2253,22931.0
2022-03-02 15:05:00,269.24,269.32,268.98,269.21,13766.0,250.1974,250.2717,249.9558,250.1695,13766.0
2022-03-02 15:10:00,269.13,269.39,269.06,269.17,20257.0,250.0952,250.3368,250.0301,250.1324,20257.0
2022-03-02 15:15:00,269.19,270.23,268.85,270.21,17452.0,250.1509,251.1174,249.835,251.0988,17452.0
2022-03-02 15:20:00,270.19,270.71,270.04,270.45,30863.0,251.0802,251.5634,250.9408,251.3218,30863.0
2022-03-02 15:25:00,270.42,270.51,270.13,270.44,16710.0,251.2939,251.3776,251.0245,251.3125,16710.0
2022-03-02 15:30:00,270.52,270.81,270.39,270.76,22103.0,251.3869,251.6564,251.2661,251.6099,22103.0
2022-03-02 15:35:00,270.74,270.84,270.43,270.56,23631.0,251.5913,251.6842,251.3032,251.424,23631.0
2022-03-02 15:40:00,270.5,270.71,269.93,269.96,28595.0,251.3683,251.5634,250.8386,250.8665,28595.0
2022-03-02 15:45:00,269.94,270.82,269.91,270.74,39110.0,250.8479,251.6657,250.82,251.5913,39110.0
2022-03-02 15:50:00,270.78,271.08,270.64,270.83,62675.0,251.6285,251.9073,251.4984,251.6749,62675.0
2022-03-02 15:55:00,270.76,270.76,269.17,269.21,149417.0,251.6099,251.6099,250.1324,250.1695,149417.0
2022-03-03 09:30:00,270.37,273.0,270.37,271.98,27139.0,251.2475,253.6915,251.2475,252.7436,27139.0
2022-03-03 09:35:00,272.01,274.31,271.98,274.25,12601.0,252.7715,254.9088,252.7436,254.8531,12601.0
2022-03-03 09:40:00,274.29,276.29,274.29,276.25,14086.0,254.8902,256.7488,254.8902,256.7116,14086.0
2022-03-03 09:45:00,276.46,277.16,275.22,275.87,29113.0,256.9067,257.5572,255.7545,256.3585,29113.0
2022-03-03 09:50:00,276.32,276.32,275.18,275.58,4172.0,256.7767,256.7767,255.7173,256.089,4172.0
2022-03-03 09:55:00,275.31,275.91,275.05,275.05,6126.0,255.8381,256.3956,255.5965,255.5965,6126.0
2022-03-03 10:00:00,275.0,275.74,274.61,275.26,8684.0,255.55,256.2377,255.1876,255.7916,8684.0
2022-03-03 10:05:00,274.95,275.58,274.8,275.06,8331.0,255.5035,256.089,255.3642,255.6058,8331.0
2022-03-03 10:10:00,275.0,277.01,274.99,276.85,61128.0,255.55,257.4178,255.5407,257.2692,61128.0
2022-03-03 10:15:00,277.05,277.05,275.96,276.72,6348.0,257.455,257.455,256.4421,257.1484,6348.0
2022-03-03 10:20:00,276.57,276.95,275.7,275.99,34658.0,257.009,257.3621,256.2005,256.47,34658.0
2022-03-03 10:25:00,275.89,276.52,275.82,276.05,16484.0,256.3771,256.9625,256.312,256.5257,16484.0
2022-03-03 10:30:00,276.04,276.23,275.45,275.77,27899.0,256.5165,256.693,255.9682,256.2656,27899.0
2022-03-03 10:35:00,275.83,276.15,274.81,274.81,8653.0,256.3213,256.6187,255.3734,255.3734,8653.0
2022-03-03 10:40:00,274.92,275.37,274.46,274.65,6317.0,255.4757,255.8938,255.0482,255.2248,6317.0
2022-03-03 10:45:00,274.61,274.67,274.4,274.67,3190.0,255.1876,255.2434,254.9924,255.2434,3190.0
2022-03-03 10:50:00,274.57,274.72,273.82,273.82,10656.0,255.1504,255.2898,254.4535,254.4535,10656.0
2022-03-03 10:55:00,273.69,273.9,273.68,273.75,4457.0,254.3327,254.5278,254.3234,254.3884,4457.0
2022-03-03 11:00:00,273.8,273.84,272.7,273.18,7076.0,254.4349,254.4721,253.4127,253.8587,7076.0
2022-03-03 11:05:00,273.16,273.89,272.6,273.73,9033.0,253.8401,254.5185,253.3198,254.3698,9033.0
2022-03-03 11:10:00,273.72,273.82,272.69,272.69,7186.0,254.3605,254.4535,253.4034,253.4034,7186.0
2022-03-03 11:15:00,272.45,273.04,272.26,273.03,10688.0,253.1804,253.7286,253.0038,253.7193,10688.0
2022-03-03 11:20:00,273.19,274.2,272.97,273.91,8010.0,253.868,254.8066,253.6636,254.5371,8010.0
2022-03-03 11:25:00,274.0,274.25,273.68,274.2,4988.0,254.6207,254.8531,254.3234,254.8066,4988.0
2022-03-03 11:30:00,274.21,274.46,273.99,274.4,4892.0,254.8159,255.0482,254.6114,254.9924,4892.0
2022-03-03 11:35:00,274.48,274.89,273.83,274.0,7744.0,255.0668,255.4478,254.4628,254.6207,7744.0
2022-03-03 11:40:00,273.96,274.47,273.9,273.91,4908.0,254.5836,255.0575,254.5278,254.5371,4908.0
2022-03-03 11:45:00,273.84,274.47,273.59,274.47,5908.0,254.4721,255.0575,254.2397,255.0575,5908.0
2022-03-03 11:50:00,274.38,274.8,274.38,274.71,5140.0,254.9739,255.3642,254.9739,255.2805,5140.0
2022-03-03 11:55:00,274.84,275.58,274.44,275.04,8608.0,255.4013,256.089,255.0296,255.5872,8608.0
2022-03-03 12:00:00,275.14,275.34,275.02,275.19,5096.0,255.6801,255.866,255.5686,255.7266,5096.0
2022-03-03 12:05:00,275.21,275.58,274.81,275.57,12959.0,255.7452,256.089,255.3734,256.0797,12959.0
2022-03-03 12:10:00,275.51,275.87,274.71,274.72,4772.0,256.0239,256.3585,255.2805,255.2898,4772.0
2022-03-03 12:15:00,274.6,274.62,274.26,274.3,4368.0,255.1783,255.1969,254.8623,254.8995,4368.0
2022-03-03 12:20:00,274.17,274.22,273.72,273.72,2148.0,254.7787,254.8252,254.3605,254.3605,2148.0
2022-03-03 12:25:00,273.86,273.86,273.27,273.36,5796.0,254.4906,254.4906,253.9424,254.026,5796.0
2022-03-03 12:30:00,273.37,274.91,273.15,274.53,10354.0,254.0353,255.4664,253.8309,255.1133,10354.0
2022-03-03 12:35:00,274.47,274.64,273.67,273.95,4855.0,255.0575,255.2155,254.3141,254.5743,4855.0
2022-03-03 12:40:00,273.96,275.02,273.96,274.96,10105.0,254.5836,255.5686,254.5836,255.5128,10105.0
2022-03-03 12:45:00,275.05,275.37,274.78,274.95,10848.0,255.5965,255.8938,255.3456,255.5035,10848.0
2022-03-03 12:50:00,275.13,275.37,274.7,275.26,6488.0,255.6708,255.8938,255.2712,255.7916,6488.0
2022-03-03 12:55:00,275.36,276.04,275.28,276.04,6144.0,255.8845,256.5165,255.8102,256.5165,6144.0
2022-03-03 13:00:00,276.03,276.61,275.78,276.61,10940.0,256.5072,257.0461,256.2748,257.0461,10940.0
2022-03-03 13:05:00,276.51,276.55,275.82,275.86,11008.0,256.9532,256.9904,256.312,256.3492,11008.0
2022-03-03 13:10:00,275.86,276.28,275.69,275.71,6277.0,256.3492,256.7395,256.1912,256.2098,6277.0
2022-03-03 13:15:00,275.81,275.92,274.95,275.17,4090.0,256.3027,256.4049,255.5035,255.708,4090.0
2022-03-03 13:20:00,275.06,275.06,274.35,274.35,4541.0,255.6058,255.6058,254.946,254.946,4541.0
2022-03-03 13:25:00,274.32,274.54,274.16,274.44,4945.0,254.9181,255.1225,254.7694,255.0296,4945.0
2022-03-03 13:30:00,274.48,274.48,273.81,274.1,5637.0,255.0668,255.0668,254.4442,254.7137,5637.0
2022-03-03 13:35:00,274.33,274.42,273.7,273.82,2404.0,254.9274,255.011,254.342,254.4535,2404.0
2022-03-03 13:40:00,273.76,273.84,273.37,273.8,4164.0,254.3977,254.4721,254.0353,254.4349,4164.0
2022-03-03 13:45:00,273.66,273.68,273.14,273.56,4202.0,254.3048,254.3234,253.8216,254.2119,4202.0
2022-03-03 13:50:00,273.64,273.71,273.37,273.71,2804.0,254.2862,254.3512,254.0353,254.3512,2804.0
2022-03-03 13:55:00,273.75,273.75,272.96,273.01,3707.0,254.3884,254.3884,253.6543,253.7008,3707.0
2022-03-03 14:00:00,272.93,273.29,272.83,273.18,4013.0,253.6264,253.961,253.5335,253.8587,4013.0
2022-03-03 14:05:00,273.18,273.4,272.91,272.95,4078.0,253.8587,254.0632,253.6078,253.645,4078.0
2022-03-03 14:10:00,272.99,273.67,272.84,273.67,6374.0,253.6822,254.3141,253.5428,254.3141,6374.0
2022-03-03 14:15:00,273.63,273.67,273.28,273.51,3604.0,254.2769,254.3141,253.9517,254.1654,3604.0
2022-03-03 14:20:00,273.26,273.33,272.94,273.14,6319.0,253.9331,253.9981,253.6357,253.8216,6319.0
2022-03-03 14:25:00,273.31,273.79,273.31,273.69,6392.0,253.9795,254.4256,253.9795,254.3327,6392.0
2022-03-03 14:30:00,273.72,273.87,273.36,273.46,10186.0,254.3605,254.4999,254.026,254.1189,10186.0
2022-03-03 14:35:00,273.48,273.51,273.3,273.43,5963.0,254.1375,254.1654,253.9702,254.0911,5963.0
2022-03-03 14:40:00,273.42,273.75,273.2,273.36,8719.0,254.0818,254.3884,253.8773,254.026,8719.0
2022-03-03 14:45:00,273.25,273.28,273.03,273.03,5839.0,253.9238,253.9517,253.7193,253.7193,5839.0
2022-03-03 14:50:00,273.12,273.13,272.25,272.44,24845.0,253.803,253.8123,252.9945,253.1711,24845.0
2022-03-03 14:55:00,272.53,272.53,272.06,272.46,7244.0,253.2547,253.2547,252.8179,253.1897,7244.0
2022-03-03 15:00:00,272.3,272.33,271.67,271.67,6595.0,253.041,253.0689,252.4555,252.4555,6595.0
2022-03-03 15:05:00,271.75,271.86,271.39,271.67,7312.0,252.5299,252.6321,252.1953,252.4555,7312.0
2022-03-03 15:10:00,271.67,272.09,271.66,271.99,5597.0,252.4555,252.8458,252.4462,252.7529,5597.0
2022-03-03 15:15:00,272.02,272.77,271.99,272.66,4317.0,252.7808,253.4777,252.7529,253.3755,4317.0
2022-03-03 15:20:00,272.56,272.7,272.13,272.33,4928.0,253.2826,253.4127,252.883,253.0689,4928.0
2022-03-03 15:25:00,272.4,272.98,272.39,272.91,4240.0,253.1339,253.6729,253.1246,253.6078,4240.0
2022-03-03 15:30:00,273.07,273.07,272.11,272.13,8957.0,253.7565,253.7565,252.8644,252.883,8957.0
2022-03-03 15:35:00,272.13,272.22,271.61,272.21,16955.0,252.883,252.9666,252.3998,252.9573,16955.0
2022-03-03 15:40:00,272.09,272.5,271.9,271.9,11070.0,252.8458,253.2268,252.6693,252.6693,11070.0
2022-03-03 15:45:00,271.9,272.24,271.38,272.24,25033.0,252.6693,252.9852,252.186,252.9852,25033.0
2022-03-03 15:50:00,272.18,272.78,271.71,272.48,35291.0,252.9295,253.487,252.4927,253.2082,35291.0
2022-03-03 15:55:00,272.54,272.61,271.92,271.96,45580.0,253.264,253.329,252.6879,252.725,45580.0
2022-03-04 09:30:00,269.53,273.33,269.08,273.05,30546.0,250.4669,253.9981,250.0487,253.7379,30546.0
2022-03-04 09:35:00,273.03,273.34,271.23,272.72,7573.0,253.7193,254.0074,252.0467,253.4313,7573.0
2022-03-04 09:40:00,272.23,273.2,271.7,273.0,6716.0,252.9759,253.8773,252.4834,253.6915,6716.0
2022-03-04 09:45:00,272.91,273.29,272.4,272.55,12633.0,253.6078,253.961,253.1339,253.2733,12633.0
2022-03-04 09:50:00,272.41,275.16,272.2,274.86,44776.0,253.1432,255.6987,252.948,255.4199,44776.0
2022-03-04 09:55:00,274.63,276.92,274.0,276.92,30962.0,255.2062,257.3342,254.6207,257.3342,30962.0
2022-03-04 10:00:00,276.7,278.11,276.36,276.73,37389.0,257.1298,258.44,256.8138,257.1577,37389.0
2022-03-04 10:05:00,276.64,277.57,276.44,277.54,18657.0,257.074,257.9382,256.8882,257.9104,18657.0
2022-03-04 10:10:00,277.37,278.79,277.37,277.86,42027.0,257.7524,259.072,257.7524,258.2077,42027.0
2022-03-04 10:15:00,277.78,278.22,276.84,277.62,26007.0,258.1334,258.5423,257.2599,257.9847,26007.0
2022-03-04 10:20:00,277.7,278.32,277.36,277.53,14835.0,258.059,258.6352,257.7431,257.9011,14835.0
2022-03-04 10:25:00,277.61,279.25,277.61,279.25,13105.0,257.9754,259.4994,257.9754,259.4994,13105.0
2022-03-04 10:30:00,279.23,279.77,278.96,279.35,30137.0,259.4808,259.9826,259.2299,259.5923,30137.0
2022-03-04 10:35:00,279.23,279.81,278.67,278.87,12176.0,259.4808,260.0198,258.9604,259.1463,12176.0
2022-03-04 10:40:00,278.33,278.38,277.22,277.35,11077.0,258.6445,258.691,257.613,257.7338,11077.0
2022-03-04 10:45:00,276.92,278.69,276.45,278.69,12408.0,257.3342,258.979,256.8975,258.979,12408.0
2022-03-04 10:50:00,278.74,279.27,278.42,278.68,13587.0,259.0255,259.518,258.7281,258.9697,13587.0
2022-03-04 10:55:00,278.82,279.56,278.77,279.23,16317.0,259.0998,259.7875,259.0534,259.4808,16317.0
2022-03-04 11:00:00,279.28,279.35,278.52,278.53,17002.0,259.5273,259.5923,258.8211,258.8303,17002.0
2022-03-04 11:05:00,278.62,278.73,278.17,278.66,7522.0,258.914,259.0162,258.4958,258.9511,7522.0
2022-03-04 11:10:00,278.73,278.85,278.19,278.32,10531.0,259.0162,259.1277,258.5144,258.6352,10531.0
2022-03-04 11:15:00,278.28,279.34,278.28,279.09,16962.0,258.598,259.5831,258.598,259.3507,16962.0
2022-03-04 11:20:00,279.02,279.65,278.79,279.46,9285.0,259.2857,259.8711,259.072,259.6946,9285.0
2022-03-04 11:25:00,279.37,279.54,279.04,279.15,13906.0,259.6109,259.7689,259.3043,259.4065,13906.0
2022-03-04 11:30:00,279.0,279.03,278.41,278.65,5289.0,259.2671,259.295,258.7188,258.9419,5289.0
2022-03-04 11:35:00,278.48,279.63,278.15,279.54,16489.0,258.7839,259.8525,258.4772,259.7689,16489.0
2022-03-04 11:40:00,279.53,279.64,279.25,279.42,15644.0,259.7596,259.8618,259.4994,259.6574,15644.0
2022-03-04 11:45:00,279.5,279.69,278.92,279.69,31225.0,259.7317,259.9083,259.1928,259.9083,31225.0
2022-03-04 11:50:00,279.56,279.57,279.23,279.44,11285.0,259.7875,259.7968,259.4808,259.676,11285.0
2022-03-04 11:55:00,279.5,279.9,279.27,279.84,9498.0,259.7317,260.1034,259.518,260.0477,9498.0
2022-03-04 12:00:00,279.93,280.21,279.38,279.97,9090.0,260.1313,260.3915,259.6202,260.1685,9090.0
2022-03-04 12:05:00,280.13,280.59,279.66,280.29,5841.0,260.3172,260.7446,259.8804,260.4659,5841.0
2022-03-04 12:10:00,280.58,281.28,280.55,281.2,12140.0,260.7354,261.3858,260.7075,261.3115,12140.0
2022-03-04 12:15:00,281.21,281.56,281.21,281.22,9944.0,261.3208,261.646,261.3208,261.3301,9944.0
2022-03-04 12:20:00,281.32,281.61,281.02,281.4,7726.0,261.423,261.6925,261.1442,261.4974,7726.0
2022-03-04 12:25:00,281.44,282.81,281.22,282.8,20951.0,261.5345,262.8076,261.3301,262.7983,20951.0
2022-03-04 12:30:00,282.81,283.9,282.43,283.6,29194.0,262.8076,263.8205,262.4545,263.5418,29194.0
2022-03-04 12:35:00,283.64,283.74,282.63,282.87,19879.0,263.5789,263.6719,262.6404,262.8634,19879.0
2022-03-04 12:40:00,282.91,283.03,282.17,282.46,12034.0,262.9006,263.0121,262.2129,262.4824,12034.0
2022-03-04 12:45:00,282.45,282.82,282.37,282.64,12947.0,262.4731,262.8169,262.3988,262.6497,12947.0
2022-03-04 12:50:00,282.65,283.0,282.65,282.95,10635.0,262.6589,262.9842,262.6589,262.9377,10635.0
2022-03-04 12:55:00,282.95,283.71,282.95,283.63,9215.0,262.9377,263.644,262.9377,263.5696,9215.0
2022-03-04 13:00:00,283.56,284.14,283.52,283.87,6611.0,263.5046,264.0436,263.4674,263.7927,6611.0
2022-03-04 13:05:00,283.93,284.11,283.85,283.96,9060.0,263.8484,264.0157,263.7741,263.8763,9060.0
2022-03-04 13:10:00,283.98,283.98,283.18,283.18,22881.0,263.8949,263.8949,263.1515,263.1515,22881.0
2022-03-04 13:15:00,283.09,283.28,282.49,282.68,6351.0,263.0678,263.2444,262.5103,262.6868,6351.0
2022-03-04 13:20:00,282.82,282.97,282.59,282.79,6283.0,262.8169,262.9563,262.6032,262.789,6283.0
2022-03-04 13:25:00,282.9,282.95,282.74,282.82,4580.0,262.8913,262.9377,262.7426,262.8169,4580.0
2022-03-04 13:30:00,282.85,282.97,282.66,282.66,6442.0,262.8448,262.9563,262.6682,262.6682,6442.0
2022-03-04 13:35:00,282.71,283.03,282.47,282.97,7821.0,262.7147,263.0121,262.4917,262.9563,7821.0
2022-03-04 13:40:00,282.79,282.88,282.05,282.33,7009.0,262.789,262.8727,262.1014,262.3616,7009.0
2022-03-04 13:45:00,282.34,282.34,281.69,282.21,9237.0,262.3709,262.3709,261.7668,262.2501,9237.0
2022-03-04 13:50:00,282.3,282.75,282.2,282.75,8909.0,262.3337,262.7519,262.2408,262.7519,8909.0
2022-03-04 13:55:00,282.71,282.81,282.33,282.41,7022.0,262.7147,262.8076,262.3616,262.4359,7022.0
2022-03-04 14:00:00,282.56,282.62,281.98,282.45,6683.0,262.5753,262.6311,262.0363,262.4731,6683.0
2022-03-04 14:05:00,282.51,282.93,282.42,282.84,6367.0,262.5288,262.9191,262.4452,262.8355,6367.0
2022-03-04 14:10:00,282.84,283.04,282.37,283.04,11204.0,262.8355,263.0214,262.3988,263.0214,11204.0
2022-03-04 14:15:00,283.1,283.22,282.68,283.19,9267.0,263.0771,263.1886,262.6868,263.1608,9267.0
2022-03-04 14:20:00,283.19,283.74,283.1,283.74,9637.0,263.1608,263.6719,263.0771,263.6719,9637.0
2022-03-04 14:25:00,283.76,284.09,283.38,283.61,18407.0,263.6904,263.9971,263.3373,263.551,18407.0
2022-03-04 14:30:00,283.71,283.98,283.53,283.54,8891.0,263.644,263.8949,263.4767,263.486,8891.0
2022-03-04 14:35:00,283.5,283.56,283.05,283.5,10169.0,263.4488,263.5046,263.0307,263.4488,10169.0
2022-03-04 14:40:00,283.6,283.6,282.81,282.99,12070.0,263.5418,263.5418,262.8076,262.9749,12070.0
2022-03-04 14:45:00,283.03,283.4,282.83,283.11,11336.0,263.0121,263.3559,262.8262,263.0864,11336.0
2022-03-04 14:50:00,283.05,283.39,282.96,283.21,10155.0,263.0307,263.3466,262.947,263.1793,10155.0
2022-03-04 14:55:00,283.32,283.42,282.55,282.67,10892.0,263.2816,263.3745,262.566,262.6775,10892.0
2022-03-04 15:00:00,282.68,283.52,282.68,283.09,8895.0,262.6868,263.4674,262.6868,263.0678,8895.0
2022-03-04 15:05:00,283.06,283.31,282.89,283.03,15408.0,263.0399,263.2723,262.882,263.0121,15408.0
2022-03-04 15:10:00,283.11,283.46,282.79,282.8,13324.0,263.0864,263.4117,262.789,262.7983,13324.0
2022-03-04 15:15:00,282.88,283.25,282.65,282.92,9877.0,262.8727,263.2165,262.6589,262.9099,9877.0
2022-03-04 15:20:00,283.0,283.14,282.79,283.13,11382.0,262.9842,263.1143,262.789,263.105,11382.0
2022-03-04 15:25:00,283.17,283.59,283.08,283.32,17057.0,263.1422,263.5325,263.0585,263.2816,17057.0
2022-03-04 15:30:00,283.39,283.68,283.18,283.63,18267.0,263.3466,263.6161,263.1515,263.5696,18267.0
2022-03-04 15:35:00,283.68,283.83,282.96,283.38,16785.0,263.6161,263.7555,262.947,263.3373,16785.0
2022-03-04 15:40:00,283.45,283.75,283.16,283.51,20074.0,263.4024,263.6811,263.1329,263.4581,20074.0
2022-03-04 15:45:00,283.56,283.97,283.13,283.51,30448.0,263.5046,263.8856,263.105,263.4581,30448.0
2022-03-04 15:50:00,283.55,284.18,283.36,284.18,42375.0,263.4953,264.0807,263.3187,264.0807,42375.0
2022-03-04 15:55:00,284.17,284.73,284.04,284.57,84270.0,264.0714,264.5918,263.9506,264.4432,84270.0
2022-03-07 09:30:00,284.43,284.43,282.02,282.03,22720.0,264.3131,264.3131,262.0735,262.0828,22720.0
2022-03-07 09:35:00,282.53,282.91,281.67,282.34,13763.0,262.5474,262.9006,261.7483,262.3709,13763.0
2022-03-07 09:40:00,282.34,285.38,282.34,285.04,11065.0,262.3709,265.1959,262.3709,264.8799,11065.0
2022-03-07 09:45:00,285.21,285.21,283.39,284.39,16488.0,265.0379,265.0379,263.3466,264.2759,16488.0
2022-03-07 09:50:00,284.26,285.42,283.93,285.15,11278.0,264.1551,265.233,263.8484,264.9821,11278.0
2022-03-07 09:55:00,285.24,286.61,285.24,286.49,10129.0,265.0658,266.3389,265.0658,266.2274,10129.0
2022-03-07 10:00:00,286.21,287.51,285.8,287.41,14249.0,265.9672,267.1752,265.5862,267.0823,14249.0
2022-03-07 10:05:00,287.26,289.15,287.26,289.15,14021.0,266.9429,268.6992,266.9429,268.6992,14021.0
2022-03-07 10:10:00,288.94,289.62,288.8,289.59,17438.0,268.5041,269.136,268.374,269.1081,17438.0
2022-03-07 10:15:00,289.6,290.45,289.38,290.1,28895.0,269.1174,269.9073,268.913,269.582,28895.0
2022-03-07 10:20:00,290.06,290.61,289.93,289.93,13977.0,269.5449,270.056,269.4241,269.4241,13977.0
2022-03-07 10:25:00,289.85,290.22,288.96,289.11,26991.0,269.3497,269.6935,268.5227,268.6621,26991.0
2022-03-07 10:30:00,289.07,289.41,288.19,289.01,25256.0,268.6249,268.9408,267.8071,268.5691,25256.0
2022-03-07 10:35:00,289.13,290.15,289.03,289.91,11835.0,268.6806,269.6285,268.5877,269.4055,11835.0
2022-03-07 10:40:00,289.85,290.83,289.39,290.83,13469.0,269.3497,270.2604,268.9222,270.2604,13469.0
2022-03-07 10:45:00,290.76,290.77,289.71,290.43,18464.0,270.1954,270.2046,269.2196,269.8887,18464.0
2022-03-07 10:50:00,290.24,290.78,289.69,289.77,9613.0,269.7121,270.2139,269.201,269.2754,9613.0
2022-03-07 10:55:00,289.86,289.92,289.38,289.62,20157.0,269.359,269.4148,268.913,269.136,20157.0
2022-03-07 11:00:00,289.71,289.71,289.24,289.41,25674.0,269.2196,269.2196,268.7829,268.9408,25674.0
2022-03-07 11:05:00,289.44,289.84,289.28,289.8,25193.0,268.9687,269.3404,268.82,269.3032,25193.0
2022-03-07 11:10:00,289.73,290.06,289.32,289.62,27473.0,269.2382,269.5449,268.8572,269.136,27473.0
2022-03-07 11:15:00,289.87,290.0,289.21,289.21,8437.0,269.3683,269.4891,268.755,268.755,8437.0
2022-03-07 11:20:00,289.2,289.37,287.63,287.7,10640.0,268.7457,268.9037,267.2867,267.3518,10640.0
2022-03-07 11:25:00,287.82,288.27,287.67,288.17,7560.0,267.4633,267.8815,267.3239,267.7885,7560.0
2022-03-07 11:30:00,288.12,288.12,286.8,286.87,6742.0,267.7421,267.7421,266.5154,266.5805,6742.0
2022-03-07 11:35:00,287.26,287.81,286.85,287.23,7140.0,266.9429,267.454,266.5619,266.915,7140.0
2022-03-07 11:40:00,287.11,287.46,286.69,286.69,5690.0,266.8035,267.1288,266.4132,266.4132,5690.0
2022-03-07 11:45:00,286.94,287.5,286.94,287.2,7361.0,266.6455,267.1659,266.6455,266.8871,7361.0
2022-03-07 11:50:00,287.2,287.23,286.56,286.56,8663.0,266.8871,266.915,266.2924,266.2924,8663.0
2022-03-07 11:55:00,286.55,286.85,286.15,286.85,7948.0,266.2831,266.5619,265.9114,266.5619,7948.0
2022-03-07 12:00:00,286.98,286.98,285.63,286.19,6867.0,266.6827,266.6827,265.4282,265.9486,6867.0
2022-03-07 12:05:00,286.11,286.62,286.11,286.38,7905.0,265.8742,266.3482,265.8742,266.1251,7905.0
2022-03-07 12:10:00,286.38,286.5,285.65,285.7,4580.0,266.1251,266.2366,265.4468,265.4932,4580.0
2022-03-07 12:15:00,285.65,286.03,284.99,285.09,8441.0,265.4468,265.7999,264.8334,264.9264,8441.0
2022-03-07 12:20:00,285.1,285.16,283.34,284.01,15989.0,264.9357,264.9914,263.3001,263.9228,15989.0
2022-03-07 12:25:00,283.93,284.4,283.75,284.4,20098.0,263.8484,264.2852,263.6811,264.2852,20098.0
2022-03-07 12:30:00,284.43,284.43,283.14,283.29,15613.0,264.3131,264.3131,263.1143,263.2537,15613.0
2022-03-07 12:35:00,283.15,283.3,282.5,282.53,14868.0,263.1236,263.263,262.5196,262.5474,14868.0
2022-03-07 12:40:00,282.41,283.21,282.41,282.45,5842.0,262.4359,263.1793,262.4359,262.4731,5842.0
2022-03-07 12:45:00,282.45,282.5,281.53,281.73,11250.0,262.4731,262.5196,261.6182,261.804,11250.0
2022-03-07 12:50:00,281.7,282.2,280.88,280.88,14606.0,261.7761,262.2408,261.0141,261.0141,14606.0
2022-03-07 12:55:00,280.86,281.29,280.69,281.29,11268.0,260.9955,261.3951,260.8376,261.3951,11268.0
2022-03-07 13:00:00,281.2,282.11,281.2,281.79,16117.0,261.3115,262.1571,261.3115,261.8598,16117.0
2022-03-07 13:05:00,281.81,282.0,281.55,281.6,8166.0,261.8784,262.0549,261.6367,261.6832,8166.0
2022-03-07 13:10:00,281.39,281.39,280.8,281.07,7306.0,261.4881,261.4881,260.9398,261.1907,7306.0
2022-03-07 13:15:00,281.07,281.08,279.83,279.84,5617.0,261.1907,261.2,260.0384,260.0477,5617.0
2022-03-07 13:20:00,279.8,280.34,279.51,280.22,14808.0,260.0105,260.5123,259.741,260.4008,14808.0
2022-03-07 13:25:00,280.31,281.44,280.26,280.91,12640.0,260.4844,261.5345,260.438,261.042,12640.0
2022-03-07 13:30:00,281.16,281.27,280.18,280.19,7474.0,261.2743,261.3766,260.3636,260.3729,7474.0
2022-03-07 13:35:00,280.19,280.41,280.0,280.31,11638.0,260.3729,260.5774,260.1964,260.4844,11638.0
2022-03-07 13:40:00,280.31,280.71,280.04,280.05,8087.0,260.4844,260.8562,260.2335,260.2428,8087.0
2022-03-07 13:45:00,280.04,281.11,279.83,280.8,13832.0,260.2335,261.2279,260.0384,260.9398,13832.0
2022-03-07 13:50:00,280.8,281.01,280.73,280.88,2787.0,260.9398,261.1349,260.8747,261.0141,2787.0
2022-03-07 13:55:00,280.95,281.49,280.88,281.39,7247.0,261.0792,261.581,261.0141,261.4881,7247.0
2022-03-07 14:00:00,281.39,281.8,281.34,281.79,4924.0,261.4881,261.8691,261.4416,261.8598,4924.0
2022-03-07 14:05:00,281.62,282.18,281.52,282.18,3575.0,261.7018,262.2222,261.6089,262.2222,3575.0
2022-03-07 14:10:00,282.16,282.54,282.16,282.23,5398.0,262.2036,262.5567,262.2036,262.2687,5398.0
2022-03-07 14:15:00,282.24,282.27,281.67,281.95,5723.0,262.2779,262.3058,261.7483,262.0085,5723.0
2022-03-07 14:20:00,281.87,281.9,281.11,281.27,5747.0,261.9341,261.962,261.2279,261.3766,5747.0
2022-03-07 14:25:00,281.02,281.49,281.02,281.29,4748.0,261.1442,261.581,261.1442,261.3951,4748.0
2022-03-07 14:30:00,281.23,281.55,280.86,280.86,10574.0,261.3394,261.6367,260.9955,260.9955,10574.0
2022-03-07 14:35:00,280.96,281.3,280.76,281.02,5878.0,261.0885,261.4044,260.9026,261.1442,5878.0
2022-03-07 14:40:00,281.08,281.11,279.92,280.24,5778.0,261.2,261.2279,260.122,260.4194,5778.0
2022-03-07 14:45:00,280.05,280.81,280.05,280.75,2316.0,260.2428,260.9491,260.2428,260.8933,2316.0
2022-03-07 14:50:00,281.02,281.06,280.54,280.54,2711.0,261.1442,261.1814,260.6982,260.6982,2711.0
2022-03-07 14:55:00,280.68,281.53,280.68,281.03,4428.0,260.8283,261.6182,260.8283,261.1535,4428.0
2022-03-07 15:00:00,280.94,281.16,280.76,281.09,3628.0,261.0699,261.2743,260.9026,261.2093,3628.0
2022-03-07 15:05:00,281.08,281.2,280.72,280.83,5725.0,261.2,261.3115,260.8655,260.9677,5725.0
2022-03-07 15:10:00,280.93,281.01,280.24,280.29,9264.0,261.0606,261.1349,260.4194,260.4659,9264.0
2022-03-07 15:15:00,280.23,280.26,279.66,280.01,6835.0,260.4101,260.438,259.8804,260.2057,6835.0
2022-03-07 15:20:00,280.05,280.43,280.02,280.12,10606.0,260.2428,260.596,260.215,260.3079,10606.0
2022-03-07 15:25:00,280.2,280.62,280.17,280.32,20772.0,260.3822,260.7725,260.3544,260.4937,20772.0
2022-03-07 15:30:00,280.2,280.2,279.85,280.16,8203.0,260.3822,260.3822,260.057,260.3451,8203.0
2022-03-07 15:35:00,280.23,280.26,279.77,279.89,17278.0,260.4101,260.438,259.9826,260.0942,17278.0
2022-03-07 15:40:00,279.72,280.34,279.72,280.18,17424.0,259.9362,260.5123,259.9362,260.3636,17424.0
2022-03-07 15:45:00,280.1,280.1,278.67,278.82,19159.0,260.2893,260.2893,258.9604,259.0998,19159.0
2022-03-07 15:50:00,278.57,279.38,278.51,278.59,34475.0,258.8675,259.6202,258.8118,258.8861,34475.0
2022-03-07 15:55:00,278.6,279.03,278.0,278.35,135297.0,258.8954,259.295,258.3378,258.6631,135297.0
2022-03-08 09:30:00,279.41,280.78,278.28,280.61,16350.0,259.6481,260.9212,258.598,260.7632,16350.0
2022-03-08 09:35:00,280.36,280.77,277.64,277.66,16986.0,260.5309,260.9119,258.0033,258.0219,16986.0
2022-03-08 09:40:00,277.51,277.84,276.15,277.56,18035.0,257.8825,258.1891,256.6187,257.9289,18035.0
2022-03-08 09:45:00,277.17,277.78,276.67,276.89,21398.0,257.5665,258.1334,257.1019,257.3063,21398.0
2022-03-08 09:50:00,276.89,278.83,276.47,276.96,15320.0,257.3063,259.1091,256.916,257.3714,15320.0
2022-03-08 09:55:00,276.71,277.25,276.47,277.19,4431.0,257.1391,257.6409,256.916,257.5851,4431.0
2022-03-08 10:00:00,276.77,276.77,273.34,273.35,22362.0,257.1948,257.1948,254.0074,254.0167,22362.0
2022-03-08 10:05:00,273.37,273.54,271.85,271.86,14518.0,254.0353,254.1933,252.6228,252.6321,14518.0
2022-03-08 10:10:00,271.54,272.1,271.05,271.87,14965.0,252.3347,252.8551,251.8794,252.6414,14965.0
2022-03-08 10:15:00,271.99,273.33,271.98,273.01,27017.0,252.7529,253.9981,252.7436,253.7008,27017.0
2022-03-08 10:20:00,272.8,272.86,271.01,271.01,15667.0,253.5056,253.5614,251.8422,251.8422,15667.0
2022-03-08 10:25:00,270.93,271.41,270.44,271.33,19645.0,251.7679,252.2139,251.3125,252.1396,19645.0
2022-03-08 10:30:00,271.03,271.23,270.7,270.87,7581.0,251.8608,252.0467,251.5541,251.7121,7581.0
2022-03-08 10:35:00,270.98,271.45,270.73,271.45,23269.0,251.8143,252.2511,251.582,252.2511,23269.0
2022-03-08 10:40:00,271.54,271.93,271.08,271.12,17656.0,252.3347,252.6971,251.9073,251.9444,17656.0
2022-03-08 10:45:00,271.11,271.54,270.91,271.3,13320.0,251.9351,252.3347,251.7493,252.1117,13320.0
2022-03-08 10:50:00,271.14,271.14,269.5,269.72,31811.0,251.963,251.963,250.439,250.6435,31811.0
2022-03-08 10:55:00,270.03,270.7,270.0,270.24,17224.0,250.9315,251.5541,250.9036,251.1267,17224.0
2022-03-08 11:00:00,270.12,270.15,269.22,269.76,7811.0,251.0152,251.043,250.1788,250.6806,7811.0
2022-03-08 11:05:00,269.98,270.4,269.88,270.1,9503.0,250.8851,251.2754,250.7921,250.9966,9503.0
2022-03-08 11:10:00,269.96,270.31,269.89,270.23,5564.0,250.8665,251.1917,250.8014,251.1174,5564.0
2022-03-08 11:15:00,270.31,271.42,270.2,271.42,5252.0,251.1917,252.2232,251.0895,252.2232,5252.0
2022-03-08 11:20:00,271.39,271.39,270.88,271.06,3071.0,252.1953,252.1953,251.7214,251.8887,3071.0
2022-03-08 11:25:00,271.13,271.48,270.81,270.85,10573.0,251.9537,252.279,251.6564,251.6935,10573.0
2022-03-08 11:30:00,270.64,271.01,270.31,270.98,5565.0,251.4984,251.8422,251.1917,251.8143,5565.0
2022-03-08 11:35:00,270.86,271.62,270.86,271.38,8146.0,251.7028,252.4091,251.7028,252.186,8146.0
2022-03-08 11:40:00,271.4,271.74,270.67,271.24,3976.0,252.2046,252.5206,251.5263,252.0559,3976.0
2022-03-08 11:45:00,271.46,272.25,271.45,272.08,2525.0,252.2604,252.9945,252.2511,252.8365,2525.0
2022-03-08 11:50:00,271.74,272.03,271.21,271.87,9328.0,252.5206,252.7901,252.0281,252.6414,9328.0
2022-03-08 11:55:00,271.82,272.15,271.79,272.13,5310.0,252.5949,252.9016,252.567,252.883,5310.0
2022-03-08 12:00:00,272.06,273.66,272.0,273.27,5187.0,252.8179,254.3048,252.7622,253.9424,5187.0
2022-03-08 12:05:00,273.27,273.64,273.25,273.36,3951.0,253.9424,254.2862,253.9238,254.026,3951.0
2022-03-08 12:10:00,273.61,274.51,273.61,274.45,4093.0,254.2583,255.0947,254.2583,255.0389,4093.0
2022-03-08 12:15:00,274.47,275.03,274.16,274.94,5164.0,255.0575,255.5779,254.7694,255.4943,5164.0
2022-03-08 12:20:00,275.11,275.11,273.78,273.78,7875.0,255.6522,255.6522,254.4163,254.4163,7875.0
2022-03-08 12:25:00,273.46,274.6,273.46,274.6,7133.0,254.1189,255.1783,254.1189,255.1783,7133.0
2022-03-08 12:30:00,274.45,274.61,274.15,274.41,4240.0,255.0389,255.1876,254.7601,255.0017,4240.0
2022-03-08 12:35:00,274.35,274.41,274.04,274.22,4173.0,254.946,255.0017,254.6579,254.8252,4173.0
2022-03-08 12:40:00,274.23,274.23,273.5,273.59,6784.0,254.8345,254.8345,254.1561,254.2397,6784.0
2022-03-08 12:45:00,273.51,273.51,272.93,272.94,10394.0,254.1654,254.1654,253.6264,253.6357,10394.0
2022-03-08 12:50:00,272.61,273.25,272.36,272.87,8502.0,253.329,253.9238,253.0967,253.5707,8502.0
2022-03-08 12:55:00,272.8,272.8,272.36,272.63,8449.0,253.5056,253.5056,253.0967,253.3476,8449.0
2022-03-08 13:00:00,272.62,273.54,272.59,273.54,8696.0,253.3383,254.1933,253.3105,254.1933,8696.0
2022-03-08 13:05:00,273.98,274.64,273.76,274.56,3063.0,254.6022,255.2155,254.3977,255.1411,3063.0
2022-03-08 13:10:00,274.56,274.67,273.4,273.4,7743.0,255.1411,255.2434,254.0632,254.0632,7743.0
2022-03-08 13:15:00,273.41,273.68,273.13,273.46,8768.0,254.0725,254.3234,253.8123,254.1189,8768.0
2022-03-08 13:20:00,273.24,273.3,272.64,272.8,4619.0,253.9145,253.9702,253.3569,253.5056,4619.0
2022-03-08 13:25:00,272.48,272.54,271.67,271.94,3602.0,253.2082,253.264,252.4555,252.7064,3602.0
2022-03-08 13:30:00,271.94,271.94,270.55,271.15,4685.0,252.7064,252.7064,251.4147,251.9723,4685.0
2022-03-08 13:35:00,271.15,271.39,270.79,270.95,8120.0,251.9723,252.1953,251.6378,251.7865,8120.0
2022-03-08 13:40:00,271.03,271.04,270.23,270.64,8596.0,251.8608,251.8701,251.1174,251.4984,8596.0
2022-03-08 13:45:00,270.69,270.8,270.07,270.35,5584.0,251.5448,251.6471,250.9687,251.2289,5584.0
2022-03-08 13:50:00,270.27,270.48,269.66,269.66,5556.0,251.1546,251.3497,250.5877,250.5877,5556.0
2022-03-08 13:55:00,269.92,270.33,269.86,269.88,4708.0,250.8293,251.2103,250.7735,250.7921,4708.0
2022-03-08 14:00:00,269.7,269.83,268.93,269.38,5132.0,250.6249,250.7457,249.9093,250.3275,5132.0
2022-03-08 14:05:00,269.23,269.67,269.22,269.37,10128.0,250.1881,250.597,250.1788,250.3182,10128.0
2022-03-08 14:10:00,269.23,269.55,268.88,269.12,12801.0,250.1881,250.4855,249.8629,250.0859,12801.0
2022-03-08 14:15:00,269.06,269.51,269.0,269.27,4943.0,250.0301,250.4483,249.9744,250.2253,4943.0
2022-03-08 14:20:00,269.28,270.12,269.1,269.98,13094.0,250.2346,251.0152,250.0673,250.8851,13094.0
2022-03-08 14:25:00,269.91,271.0,269.78,270.96,1875.0,250.82,251.8329,250.6992,251.7957,1875.0
2022-03-08 14:30:00,270.88,270.96,270.3,270.3,4124.0,251.7214,251.7957,251.1824,251.1824,4124.0
2022-03-08 14:35:00,270.33,270.74,269.96,270.53,8704.0,251.2103,251.5913,250.8665,251.3962,8704.0
2022-03-08 14:40:00,270.53,270.58,269.96,270.56,6811.0,251.3962,251.4426,250.8665,251.424,6811.0
2022-03-08 14:45:00,270.58,271.09,270.53,270.8,11169.0,251.4426,251.9166,251.3962,251.6471,11169.0
2022-03-08 14:50:00,270.75,271.08,270.25,270.25,9227.0,251.6006,251.9073,251.136,251.136,9227.0
2022-03-08 14:55:00,270.44,270.62,269.63,269.76,10507.0,251.3125,251.4798,250.5598,250.6806,10507.0
2022-03-08 15:00:00,269.78,270.58,269.69,270.25,9461.0,250.6992,251.4426,250.6156,251.136,9461.0
2022-03-08 15:05:00,270.16,270.16,269.54,269.73,14244.0,251.0523,251.0523,250.4762,250.6527,14244.0
2022-03-08 15:10:00,269.67,269.73,268.94,269.26,14685.0,250.597,250.6527,249.9186,250.216,14685.0
2022-03-08 15:15:00,269.15,269.36,268.95,269.15,12374.0,250.1138,250.3089,249.9279,250.1138,12374.0
2022-03-08 15:20:00,269.11,269.11,268.26,268.7,7958.0,250.0766,250.0766,249.2867,249.6956,7958.0
2022-03-08 15:25:00,268.48,268.59,267.01,267.05,14109.0,249.4912,249.5934,248.1251,248.1623,14109.0
2022-03-08 15:30:00,267.04,267.07,265.79,265.96,19099.0,248.153,248.1809,246.9914,247.1494,19099.0
2022-03-08 15:35:00,265.95,266.29,265.56,266.29,26194.0,247.1401,247.456,246.7777,247.456,26194.0
2022-03-08 15:40:00,266.36,266.77,265.86,265.86,21860.0,247.5211,247.9021,247.0565,247.0565,21860.0
2022-03-08 15:45:00,266.08,266.18,265.51,265.88,23557.0,247.2609,247.3538,246.7312,247.075,23557.0
2022-03-08 15:50:00,265.67,267.87,265.59,266.92,43407.0,246.8799,248.9243,246.8056,248.0415,43407.0
2022-03-08 15:55:00,266.93,267.03,265.1,265.55,112857.0,248.0508,248.1437,246.3502,246.7684,112857.0
2022-03-09 09:30:00,270.5,271.54,269.36,270.35,36653.0,251.3683,252.3347,250.3089,251.2289,36653.0
2022-03-09 09:35:00,270.27,270.54,269.4,270.0,11549.0,251.1546,251.4055,250.3461,250.9036,11549.0
2022-03-09 09:40:00,270.08,270.35,269.61,269.75,11646.0,250.978,251.2289,250.5412,250.6713,11646.0
2022-03-09 09:45:00,269.01,269.24,267.91,268.4,4361.0,249.9837,250.1974,248.9615,249.4168,4361.0
2022-03-09 09:50:00,268.34,268.4,265.93,265.93,8139.0,249.3611,249.4168,247.1215,247.1215,8139.0
2022-03-09 09:55:00,265.76,266.7,265.23,266.0,9411.0,246.9635,247.837,246.471,247.1866,9411.0
2022-03-09 10:00:00,265.67,267.07,265.24,267.07,5991.0,246.8799,248.1809,246.4803,248.1809,5991.0
2022-03-09 10:05:00,266.75,267.35,266.61,266.62,2300.0,247.8835,248.4411,247.7534,247.7627,2300.0
2022-03-09 10:10:00,266.81,266.97,265.84,266.02,8783.0,247.9393,248.088,247.0379,247.2051,8783.0
2022-03-09 10:15:00,266.19,266.65,265.63,265.63,6726.0,247.3631,247.7906,246.8427,246.8427,6726.0
2022-03-09 10:20:00,265.55,266.08,265.2,265.22,6925.0,246.7684,247.2609,246.4431,246.4617,6925.0
2022-03-09 10:25:00,265.06,265.06,263.91,265.0,5801.0,246.313,246.313,245.2444,246.2573,5801.0
2022-03-09 10:30:00,264.77,264.77,263.72,264.16,11236.0,246.0436,246.0436,245.0678,245.4767,11236.0
2022-03-09 10:35:00,264.21,266.02,264.17,265.81,10450.0,245.5232,247.2051,245.486,247.01,10450.0
2022-03-09 10:40:00,265.8,266.34,265.54,265.54,6239.0,247.0007,247.5025,246.7591,246.7591,6239.0
2022-03-09 10:45:00,265.59,266.25,265.47,265.73,13544.0,246.8056,247.4189,246.694,246.9357,13544.0
2022-03-09 10:50:00,265.84,266.79,265.53,266.03,7636.0,247.0379,247.9207,246.7498,247.2144,7636.0
2022-03-09 10:55:00,266.25,266.6,265.83,266.37,7560.0,247.4189,247.7441,247.0286,247.5304,7560.0
2022-03-09 11:00:00,266.62,266.73,266.15,266.15,3484.0,247.7627,247.8649,247.3259,247.3259,3484.0
2022-03-09 11:05:00,266.47,266.88,266.26,266.26,4760.0,247.6233,248.0043,247.4282,247.4282,4760.0
2022-03-09 11:10:00,266.25,267.03,266.13,266.82,5066.0,247.4189,248.1437,247.3074,247.9486,5066.0
2022-03-09 11:15:00,266.68,267.14,266.45,267.14,3667.0,247.8185,248.2459,247.6047,248.2459,3667.0
2022-03-09 11:20:00,267.04,267.17,266.82,266.82,3282.0,248.153,248.2738,247.9486,247.9486,3282.0
2022-03-09 11:25:00,266.99,267.09,266.42,266.42,4172.0,248.1065,248.1995,247.5769,247.5769,4172.0
2022-03-09 11:30:00,266.57,267.12,266.57,266.96,6069.0,247.7162,248.2273,247.7162,248.0787,6069.0
2022-03-09 11:35:00,266.94,266.94,266.05,266.09,2710.0,248.0601,248.0601,247.233,247.2702,2710.0
2022-03-09 11:40:00,266.1,266.33,265.8,265.8,4556.0,247.2795,247.4932,247.0007,247.0007,4556.0
2022-03-09 11:45:00,265.64,265.86,265.21,265.44,4566.0,246.852,247.0565,246.4524,246.6662,4566.0
2022-03-09 11:50:00,265.31,265.35,264.99,265.29,5620.0,246.5454,246.5825,246.248,246.5268,5620.0
2022-03-09 11:55:00,265.22,265.6,265.0,265.6,5584.0,246.4617,246.8148,246.2573,246.8148,5584.0
2022-03-09 12:00:00,265.7,265.71,265.39,265.65,2661.0,246.9078,246.9171,246.6197,246.8613,2661.0
2022-03-09 12:05:00,265.6,265.65,265.27,265.59,4277.0,246.8148,246.8613,246.5082,246.8056,4277.0
2022-03-09 12:10:00,265.55,266.52,265.5,266.51,5921.0,246.7684,247.6698,246.7219,247.6605,5921.0
2022-03-09 12:15:00,266.37,266.86,266.37,266.56,4296.0,247.5304,247.9857,247.5304,247.7069,4296.0
2022-03-09 12:20:00,266.26,266.71,266.23,266.7,8299.0,247.4282,247.8463,247.4003,247.837,8299.0
2022-03-09 12:25:00,266.72,266.77,266.52,266.65,3527.0,247.8556,247.9021,247.6698,247.7906,3527.0
2022-03-09 12:30:00,266.48,267.18,266.48,266.98,3053.0,247.6326,248.2831,247.6326,248.0972,3053.0
2022-03-09 12:35:00,266.88,267.2,266.62,266.62,4077.0,248.0043,248.3017,247.7627,247.7627,4077.0
2022-03-09 12:40:00,266.63,266.7,265.31,265.31,3643.0,247.772,247.837,246.5454,246.5454,3643.0
2022-03-09 12:45:00,265.3,265.3,264.85,265.0,24667.0,246.5361,246.5361,246.1179,246.2573,24667.0
2022-03-09 12:50:00,264.99,264.99,264.52,264.89,5545.0,246.248,246.248,245.8112,246.1551,5545.0
2022-03-09 12:55:00,265.04,265.66,265.04,265.43,2727.0,246.2945,246.8706,246.2945,246.6569,2727.0
2022-03-09 13:00:00,265.37,265.38,264.92,264.96,3764.0,246.6011,246.6104,246.1829,246.2201,3764.0
2022-03-09 13:05:00,264.94,265.08,264.6,264.6,4328.0,246.2015,246.3316,245.8856,245.8856,4328.0
2022-03-09 13:10:00,264.66,264.76,264.5,264.63,4711.0,245.9413,246.0343,245.7926,245.9135,4711.0
2022-03-09 13:15:00,264.74,264.84,263.79,263.79,3808.0,246.0157,246.1086,245.1329,245.1329,3808.0
2022-03-09 13:20:00,263.8,264.1,263.56,263.68,4819.0,245.1422,245.4209,244.9191,245.0306,4819.0
2022-03-09 13:25:00,263.68,263.78,263.2,263.6,6389.0,245.0306,245.1236,244.5846,244.9563,6389.0
2022-03-09 13:30:00,263.47,263.89,263.41,263.45,10505.0,244.8355,245.2258,244.7797,244.8169,10505.0
2022-03-09 13:35:00,263.51,263.7,263.21,263.23,5876.0,244.8727,245.0492,244.5939,244.6125,5876.0
2022-03-09 13:40:00,263.3,263.42,262.99,262.99,5829.0,244.6775,244.789,244.3894,244.3894,5829.0
2022-03-09 13:45:00,262.92,263.06,262.41,262.7,5451.0,244.3244,244.4545,243.8505,244.12,5451.0
2022-03-09 13:50:00,262.61,263.02,262.43,262.91,8326.0,244.0363,244.4173,243.8691,244.3151,8326.0
2022-03-09 13:55:00,262.93,263.14,262.67,263.14,5573.0,244.3337,244.5288,244.0921,244.5288,5573.0
2022-03-09 14:00:00,263.24,263.82,263.2,263.82,4649.0,244.6218,245.1607,244.5846,245.1607,4649.0
2022-03-09 14:05:00,263.83,263.85,263.45,263.45,8434.0,245.17,245.1886,244.8169,244.8169,8434.0
2022-03-09 14:10:00,263.44,263.62,263.08,263.32,6982.0,244.8076,244.9749,244.4731,244.6961,6982.0
2022-03-09 14:15:00,263.35,263.55,263.16,263.51,6487.0,244.724,244.9098,244.5474,244.8727,6487.0
2022-03-09 14:20:00,263.43,263.86,263.34,263.47,5380.0,244.7983,245.1979,244.7147,244.8355,5380.0
2022-03-09 14:25:00,263.36,263.37,263.1,263.12,6079.0,244.7333,244.7426,244.4917,244.5103,6079.0
2022-03-09 14:30:00,263.14,263.87,263.11,263.11,5522.0,244.5288,245.2072,244.501,244.501,5522.0
2022-03-09 14:35:00,263.15,263.57,263.15,263.2,6938.0,244.5381,244.9284,244.5381,244.5846,6938.0
2022-03-09 14:40:00,263.27,263.3,262.93,263.03,4842.0,244.6496,244.6775,244.3337,244.4266,4842.0
2022-03-09 14:45:00,263.11,263.11,262.22,262.28,11120.0,244.501,244.501,243.6739,243.7297,11120.0
2022-03-09 14:50:00,262.34,262.68,262.0,262.09,6661.0,243.7854,244.1014,243.4695,243.5531,6661.0
2022-03-09 14:55:00,262.21,262.22,261.72,261.76,5341.0,243.6646,243.6739,243.2093,243.2464,5341.0
2022-03-09 15:00:00,261.77,262.77,261.77,262.77,9174.0,243.2557,244.185,243.2557,244.185,9174.0
2022-03-09 15:05:00,262.79,263.93,262.76,263.89,6312.0,244.2036,245.263,244.1757,245.2258,6312.0
2022-03-09 15:10:00,263.95,264.48,263.82,264.43,10131.0,245.2815,245.7741,245.1607,245.7276,10131.0
2022-03-09 15:15:00,264.34,264.51,263.96,264.05,12224.0,245.644,245.8019,245.2908,245.3745,12224.0
2022-03-09 15:20:00,263.98,264.31,263.74,264.12,10633.0,245.3094,245.6161,245.0864,245.4395,10633.0
2022-03-09 15:25:00,264.05,264.77,263.98,264.71,13099.0,245.3745,246.0436,245.3094,245.9878,13099.0
2022-03-09 15:30:00,264.81,264.83,264.27,264.42,15086.0,246.0807,246.0993,245.5789,245.7183,15086.0
2022-03-09 15:35:00,264.36,264.83,264.3,264.6,16348.0,245.6625,246.0993,245.6068,245.8856,16348.0
2022-03-09 15:40:00,264.65,265.34,264.57,264.92,21755.0,245.932,246.5732,245.8577,246.1829,21755.0
2022-03-09 15:45:00,264.95,265.24,264.33,264.59,24173.0,246.2108,246.4803,245.6347,245.8763,24173.0
2022-03-09 15:50:00,264.72,265.01,264.0,264.65,45525.0,245.9971,246.2666,245.328,245.932,45525.0
2022-03-09 15:55:00,264.64,264.64,263.55,263.8,95306.0,245.9227,245.9227,244.9098,245.1422,95306.0
2022-03-10 09:30:00,261.0,263.73,261.0,262.17,31862.0,242.5402,245.0771,242.5402,243.6274,31862.0
2022-03-10 09:35:00,261.75,262.73,260.03,260.86,16032.0,243.2371,244.1478,241.6388,242.4101,16032.0
2022-03-10 09:40:00,261.13,261.65,260.45,261.24,7502.0,242.661,243.1442,242.0291,242.7632,7502.0
2022-03-10 09:45:00,260.97,261.6,260.76,260.76,8967.0,242.5123,243.0978,242.3172,242.3172,8967.0
2022-03-10 09:50:00,260.76,263.04,260.66,262.98,26344.0,242.3172,244.4359,242.2242,244.3802,26344.0
2022-03-10 09:55:00,263.06,264.27,263.01,264.14,14426.0,244.4545,245.5789,244.408,245.4581,14426.0
2022-03-10 10:00:00,264.19,264.65,263.38,263.42,25680.0,245.5046,245.932,244.7519,244.789,25680.0
2022-03-10 10:05:00,263.44,264.92,263.34,264.48,38889.0,244.8076,246.1829,244.7147,245.7741,38889.0
2022-03-10 10:10:00,264.48,264.56,262.97,263.67,47315.0,245.7741,245.8484,244.3709,245.0214,47315.0
2022-03-10 10:15:00,263.87,264.75,263.74,264.75,16942.0,245.2072,246.025,245.0864,246.025,16942.0
2022-03-10 10:20:00,264.74,265.86,264.54,265.44,8856.0,246.0157,247.0565,245.8298,246.6662,8856.0
2022-03-10 10:25:00,265.64,267.41,265.64,267.12,14376.0,246.852,248.4968,246.852,248.2273,14376.0
2022-03-10 10:30:00,266.9,267.28,265.92,265.92,17637.0,248.0229,248.376,247.1122,247.1122,17637.0
2022-03-10 10:35:00,265.92,267.07,265.19,267.07,28081.0,247.1122,248.1809,246.4338,248.1809,28081.0
2022-03-10 10:40:00,267.24,267.89,266.87,267.76,9807.0,248.3389,248.9429,247.995,248.8221,9807.0
2022-03-10 10:45:00,267.75,268.2,266.81,266.84,18899.0,248.8128,249.231,247.9393,247.9671,18899.0
2022-03-10 10:50:00,267.0,267.55,266.73,267.12,13846.0,248.1158,248.6269,247.8649,248.2273,13846.0
2022-03-10 10:55:00,267.29,267.43,266.45,267.13,31861.0,248.3853,248.5154,247.6047,248.2366,31861.0
2022-03-10 11:00:00,266.85,268.61,266.81,268.55,39178.0,247.9764,249.612,247.9393,249.5562,39178.0
2022-03-10 11:05:00,268.58,268.98,268.08,268.64,34148.0,249.5841,249.9558,249.1194,249.6398,34148.0
2022-03-10 11:10:00,268.63,269.45,268.56,268.69,10386.0,249.6305,250.3925,249.5655,249.6863,10386.0
2022-03-10 11:15:00,268.38,269.13,268.21,269.03,7610.0,249.3982,250.0952,249.2402,250.0023,7610.0
2022-03-10 11:20:00,269.03,269.03,267.56,268.09,12130.0,250.0023,250.0023,248.6362,249.1287,12130.0
2022-03-10 11:25:00,267.92,267.93,267.05,267.61,7602.0,248.9708,248.9801,248.1623,248.6827,7602.0
2022-03-10 11:30:00,267.54,268.01,267.25,267.31,9384.0,248.6176,249.0544,248.3481,248.4039,9384.0
2022-03-10 11:35:00,267.3,267.37,266.35,266.63,6550.0,248.3946,248.4597,247.5118,247.772,6550.0
2022-03-10 11:40:00,266.43,267.8,266.43,267.46,13103.0,247.5861,248.8592,247.5861,248.5433,13103.0
2022-03-10 11:45:00,267.46,268.17,267.46,268.17,2708.0,248.5433,249.2031,248.5433,249.2031,2708.0
2022-03-10 11:50:00,267.95,268.72,267.92,268.5,3432.0,248.9986,249.7142,248.9708,249.5097,3432.0
2022-03-10 11:55:00,268.46,268.86,268.46,268.55,4683.0,249.4726,249.8443,249.4726,249.5562,4683.0
2022-03-10 12:00:00,268.54,268.65,268.25,268.56,4821.0,249.5469,249.6491,249.2774,249.5655,4821.0
2022-03-10 12:05:00,268.59,268.92,268.43,268.43,6668.0,249.5934,249.9,249.4447,249.4447,6668.0
2022-03-10 12:10:00,268.44,268.57,268.09,268.57,5214.0,249.454,249.5748,249.1287,249.5748,5214.0
2022-03-10 12:15:00,268.43,268.63,268.29,268.54,3626.0,249.4447,249.6305,249.3146,249.5469,3626.0
2022-03-10 12:20:00,268.44,268.77,268.3,268.72,4472.0,249.454,249.7606,249.3239,249.7142,4472.0
2022-03-10 12:25:00,268.8,269.44,268.77,269.44,9838.0,249.7885,250.3833,249.7606,250.3833,9838.0
2022-03-10 12:30:00,269.36,269.43,268.82,268.85,2783.0,250.3089,250.374,249.8071,249.835,2783.0
2022-03-10 12:35:00,268.89,268.91,268.4,268.75,3040.0,249.8722,249.8907,249.4168,249.7421,3040.0
2022-03-10 12:40:00,268.71,268.99,268.28,268.28,3511.0,249.7049,249.9651,249.3053,249.3053,3511.0
2022-03-10 12:45:00,268.33,268.73,268.02,268.72,3045.0,249.3518,249.7235,249.0637,249.7142,3045.0
2022-03-10 12:50:00,268.69,268.73,268.23,268.3,6443.0,249.6863,249.7235,249.2588,249.3239,6443.0
2022-03-10 12:55:00,268.37,268.64,268.34,268.46,5614.0,249.3889,249.6398,249.3611,249.4726,5614.0
2022-03-10 13:00:00,268.57,268.83,268.26,268.26,7165.0,249.5748,249.8164,249.2867,249.2867,7165.0
2022-03-10 13:05:00,268.29,268.86,268.27,268.79,7866.0,249.3146,249.8443,249.296,249.7792,7866.0
2022-03-10 13:10:00,268.94,269.58,268.74,268.83,6083.0,249.9186,250.5134,249.7328,249.8164,6083.0
2022-03-10 13:15:00,268.9,269.44,268.89,269.41,3698.0,249.8814,250.3833,249.8722,250.3554,3698.0
2022-03-10 13:20:00,269.33,269.61,269.1,269.4,8631.0,250.281,250.5412,250.0673,250.3461,8631.0
2022-03-10 13:25:00,269.25,269.72,269.19,269.64,7451.0,250.2067,250.6435,250.1509,250.5691,7451.0
2022-03-10 13:30:00,269.68,269.71,269.29,269.55,7389.0,250.6063,250.6342,250.2439,250.4855,7389.0
2022-03-10 13:35:00,269.43,269.59,269.09,269.25,5998.0,250.374,250.5226,250.058,250.2067,5998.0
2022-03-10 13:40:00,269.26,269.76,269.2,269.67,4625.0,250.216,250.6806,250.1602,250.597,4625.0
2022-03-10 13:45:00,269.67,270.03,269.45,269.86,7796.0,250.597,250.9315,250.3925,250.7735,7796.0
2022-03-10 13:50:00,269.91,269.97,269.04,269.12,5427.0,250.82,250.8758,250.0115,250.0859,5427.0
2022-03-10 13:55:00,268.99,269.62,268.9,269.46,3647.0,249.9651,250.5505,249.8814,250.4018,3647.0
2022-03-10 14:00:00,269.36,269.73,269.03,269.73,5385.0,250.3089,250.6527,250.0023,250.6527,5385.0
2022-03-10 14:05:00,269.88,269.88,269.3,269.43,4225.0,250.7921,250.7921,250.2532,250.374,4225.0
2022-03-10 14:10:00,269.46,269.53,269.05,269.35,4414.0,250.4018,250.4669,250.0208,250.2996,4414.0
2022-03-10 14:15:00,269.31,269.8,269.31,269.49,3924.0,250.2624,250.7178,250.2624,250.4297,3924.0
2022-03-10 14:20:00,269.46,269.69,269.4,269.43,2918.0,250.4018,250.6156,250.3461,250.374,2918.0
2022-03-10 14:25:00,269.55,270.11,269.55,269.79,4370.0,250.4855,251.0059,250.4855,250.7085,4370.0
2022-03-10 14:30:00,270.04,270.04,269.54,269.68,5784.0,250.9408,250.9408,250.4762,250.6063,5784.0
2022-03-10 14:35:00,269.49,270.29,269.4,270.01,7044.0,250.4297,251.1731,250.3461,250.9129,7044.0
2022-03-10 14:40:00,270.12,270.37,269.85,270.18,7353.0,251.0152,251.2475,250.7643,251.0709,7353.0
2022-03-10 14:45:00,270.23,270.98,270.08,270.69,6239.0,251.1174,251.8143,250.978,251.5448,6239.0
2022-03-10 14:50:00,270.77,270.95,270.41,270.62,10421.0,251.6192,251.7865,251.2846,251.4798,10421.0
2022-03-10 14:55:00,270.63,270.98,270.58,270.74,9001.0,251.4891,251.8143,251.4426,251.5913,9001.0
2022-03-10 15:00:00,270.7,270.71,270.36,270.36,7106.0,251.5541,251.5634,251.2382,251.2382,7106.0
2022-03-10 15:05:00,270.43,270.51,269.39,269.4,7985.0,251.3032,251.3776,250.3368,250.3461,7985.0
2022-03-10 15:10:00,269.52,269.65,269.25,269.54,8924.0,250.4576,250.5784,250.2067,250.4762,8924.0
2022-03-10 15:15:00,269.52,269.96,269.43,269.49,8509.0,250.4576,250.8665,250.374,250.4297,8509.0
2022-03-10 15:20:00,269.43,269.57,268.23,268.31,14139.0,250.374,250.5041,249.2588,249.3332,14139.0
2022-03-10 15:25:00,268.37,269.04,268.06,268.77,9164.0,249.3889,250.0115,249.1009,249.7606,9164.0
2022-03-10 15:30:00,268.92,269.0,268.71,268.79,9845.0,249.9,249.9744,249.7049,249.7792,9845.0
2022-03-10 15:35:00,268.7,268.94,268.58,268.82,9824.0,249.6956,249.9186,249.5841,249.8071,9824.0
2022-03-10 15:40:00,268.85,269.43,268.76,269.15,9547.0,249.835,250.374,249.7513,250.1138,9547.0
2022-03-10 15:45:00,269.08,269.75,268.96,269.5,13772.0,250.0487,250.6713,249.9372,250.439,13772.0
2022-03-10 15:50:00,269.48,270.12,269.36,269.37,20237.0,250.4204,251.0152,250.3089,250.3182,20237.0
2022-03-10 15:55:00,269.47,269.96,269.3,269.89,77556.0,250.4111,250.8665,250.2532,250.8014,77556.0
2022-03-11 09:30:00,270.46,271.38,269.08,271.38,8258.0,251.3311,252.186,250.0487,252.186,8258.0
2022-03-11 09:35:00,271.11,272.31,271.11,272.25,5462.0,251.9351,253.0503,251.9351,252.9945,5462.0
2022-03-11 09:40:00,272.41,272.41,271.61,271.68,3431.0,253.1432,253.1432,252.3998,252.4648,3431.0
2022-03-11 09:45:00,271.32,272.57,271.17,272.56,3599.0,252.1303,253.2919,251.9909,253.2826,3599.0
2022-03-11 09:50:00,272.43,273.34,272.01,272.54,2600.0,253.1618,254.0074,252.7715,253.264,2600.0
2022-03-11 09:55:00,272.81,273.7,272.42,273.7,10166.0,253.5149,254.342,253.1525,254.342,10166.0
2022-03-11 10:00:00,273.71,273.78,272.34,272.57,7542.0,254.3512,254.4163,253.0781,253.2919,7542.0
2022-03-11 10:05:00,272.52,272.52,270.83,270.84,8843.0,253.2454,253.2454,251.6749,251.6842,8843.0
2022-03-11 10:10:00,270.7,271.09,270.15,270.33,13016.0,251.5541,251.9166,251.043,251.2103,13016.0
2022-03-11 10:15:00,270.32,270.84,269.96,270.69,10577.0,251.201,251.6842,250.8665,251.5448,10577.0
2022-03-11 10:20:00,270.47,271.35,270.09,271.35,6597.0,251.3404,252.1582,250.9873,252.1582,6597.0
2022-03-11 10:25:00,271.56,271.6,270.47,271.08,13405.0,252.3533,252.3905,251.3404,251.9073,13405.0
2022-03-11 10:30:00,271.08,271.63,270.76,271.42,23180.0,251.9073,252.4184,251.6099,252.2232,23180.0
2022-03-11 10:35:00,271.42,271.63,270.96,271.22,5244.0,252.2232,252.4184,251.7957,252.0374,5244.0
2022-03-11 10:40:00,271.35,272.33,271.07,271.8,12908.0,252.1582,253.0689,251.898,252.5763,12908.0
2022-03-11 10:45:00,271.77,272.3,271.44,272.3,5652.0,252.5485,253.041,252.2418,253.041,5652.0
2022-03-11 10:50:00,272.38,272.43,271.39,271.39,6401.0,253.1153,253.1618,252.1953,252.1953,6401.0
2022-03-11 10:55:00,271.61,271.97,271.12,271.51,8296.0,252.3998,252.7343,251.9444,252.3068,8296.0
2022-03-11 11:00:00,271.59,271.59,270.76,270.76,2389.0,252.3812,252.3812,251.6099,251.6099,2389.0
2022-03-11 11:05:00,270.76,271.37,270.63,270.83,6500.0,251.6099,252.1768,251.4891,251.6749,6500.0
2022-03-11 11:10:00,270.56,270.56,269.68,270.45,2998.0,251.424,251.424,250.6063,251.3218,2998.0
2022-03-11 11:15:00,270.59,271.27,270.39,271.19,3872.0,251.4519,252.0838,251.2661,252.0095,3872.0
2022-03-11 11:20:00,271.18,271.48,270.77,270.77,1600.0,252.0002,252.279,251.6192,251.6192,1600.0
2022-03-11 11:25:00,270.87,271.07,270.71,270.71,1712.0,251.7121,251.898,251.5634,251.5634,1712.0
2022-03-11 11:30:00,270.78,270.78,269.7,269.7,2896.0,251.6285,251.6285,250.6249,250.6249,2896.0
2022-03-11 11:35:00,269.48,270.58,269.47,270.5,3683.0,250.4204,251.4426,250.4111,251.3683,3683.0
2022-03-11 11:40:00,270.5,270.54,269.6,270.39,5528.0,251.3683,251.4055,250.5319,251.2661,5528.0
2022-03-11 11:45:00,270.5,270.51,269.68,269.68,2381.0,251.3683,251.3776,250.6063,250.6063,2381.0
2022-03-11 11:50:00,269.57,269.57,268.84,269.2,3723.0,250.5041,250.5041,249.8257,250.1602,3723.0
2022-03-11 11:55:00,269.18,269.46,269.0,269.24,2100.0,250.1416,250.4018,249.9744,250.1974,2100.0
2022-03-11 12:00:00,269.06,269.67,268.92,269.27,3810.0,250.0301,250.597,249.9,250.2253,3810.0
2022-03-11 12:05:00,269.32,269.33,268.27,268.31,3320.0,250.2717,250.281,249.296,249.3332,3320.0
2022-03-11 12:10:00,268.38,268.83,268.37,268.57,1500.0,249.3982,249.8164,249.3889,249.5748,1500.0
2022-03-11 12:15:00,268.51,269.15,268.41,268.96,4525.0,249.519,250.1138,249.4261,249.9372,4525.0
2022-03-11 12:20:00,268.94,269.11,268.69,268.92,4626.0,249.9186,250.0766,249.6863,249.9,4626.0
2022-03-11 12:25:00,268.97,269.09,268.77,268.89,3800.0,249.9465,250.058,249.7606,249.8722,3800.0
2022-03-11 12:30:00,269.06,269.78,269.01,269.57,2201.0,250.0301,250.6992,249.9837,250.5041,2201.0
2022-03-11 12:35:00,269.46,269.46,268.84,268.85,1133.0,250.4018,250.4018,249.8257,249.835,1133.0
2022-03-11 12:40:00,268.86,269.39,268.86,269.39,1302.0,249.8443,250.3368,249.8443,250.3368,1302.0
2022-03-11 12:45:00,269.28,269.81,269.08,269.48,3483.0,250.2346,250.7271,250.0487,250.4204,3483.0
2022-03-11 12:50:00,269.5,270.13,269.41,270.13,4201.0,250.439,251.0245,250.3554,251.0245,4201.0
2022-03-11 12:55:00,270.16,270.16,269.85,269.97,1900.0,251.0523,251.0523,250.7643,250.8758,1900.0
2022-03-11 13:00:00,269.85,270.33,269.85,270.13,3383.0,250.7643,251.2103,250.7643,251.0245,3383.0
2022-03-11 13:05:00,270.03,270.43,270.03,270.03,4681.0,250.9315,251.3032,250.9315,250.9315,4681.0
2022-03-11 13:10:00,270.07,270.08,269.83,269.95,1655.0,250.9687,250.978,250.7457,250.8572,1655.0
2022-03-11 13:15:00,269.95,270.39,269.95,270.39,2207.0,250.8572,251.2661,250.8572,251.2661,2207.0
2022-03-11 13:20:00,270.4,270.46,270.01,270.01,2600.0,251.2754,251.3311,250.9129,250.9129,2600.0
2022-03-11 13:25:00,270.1,270.19,269.82,269.89,2541.0,250.9966,251.0802,250.7364,250.8014,2541.0
2022-03-11 13:30:00,269.95,270.09,269.74,269.75,2690.0,250.8572,250.9873,250.662,250.6713,2690.0
2022-03-11 13:35:00,269.6,269.85,269.56,269.75,1489.0,250.5319,250.7643,250.4948,250.6713,1489.0
2022-03-11 13:40:00,269.96,269.96,269.73,269.83,1351.0,250.8665,250.8665,250.6527,250.7457,1351.0
2022-03-11 13:45:00,269.91,270.4,269.87,270.28,2487.0,250.82,251.2754,250.7828,251.1638,2487.0
2022-03-11 13:50:00,270.31,270.31,269.21,269.21,3385.0,251.1917,251.1917,250.1695,250.1695,3385.0
2022-03-11 13:55:00,269.24,269.43,269.1,269.1,1657.0,250.1974,250.374,250.0673,250.0673,1657.0
2022-03-11 14:00:00,269.4,269.81,269.28,269.8,1916.0,250.3461,250.7271,250.2346,250.7178,1916.0
2022-03-11 14:05:00,269.66,269.82,269.48,269.5,1800.0,250.5877,250.7364,250.4204,250.439,1800.0
2022-03-11 14:10:00,269.34,269.53,269.28,269.5,1967.0,250.2903,250.4669,250.2346,250.439,1967.0
2022-03-11 14:15:00,269.55,269.65,269.43,269.49,1914.0,250.4855,250.5784,250.374,250.4297,1914.0
2022-03-11 14:20:00,269.14,269.5,268.97,269.4,1537.0,250.1045,250.439,249.9465,250.3461,1537.0
2022-03-11 14:25:00,269.31,269.69,269.18,269.66,1800.0,250.2624,250.6156,250.1416,250.5877,1800.0
2022-03-11 14:30:00,269.63,269.63,269.47,269.47,1318.0,250.5598,250.5598,250.4111,250.4111,1318.0
2022-03-11 14:35:00,269.45,269.5,269.22,269.41,2621.0,250.3925,250.439,250.1788,250.3554,2621.0
2022-03-11 14:40:00,269.27,269.27,268.95,268.95,2728.0,250.2253,250.2253,249.9279,249.9279,2728.0
2022-03-11 14:45:00,268.94,269.13,268.83,269.05,1422.0,249.9186,250.0952,249.8164,250.0208,1422.0
2022-03-11 14:50:00,269.04,269.04,268.5,268.59,3708.0,250.0115,250.0115,249.5097,249.5934,3708.0
2022-03-11 14:55:00,268.76,268.93,268.61,268.78,2836.0,249.7513,249.9093,249.612,249.7699,2836.0
2022-03-11 15:00:00,268.77,268.77,268.3,268.38,3116.0,249.7606,249.7606,249.3239,249.3982,3116.0
2022-03-11 15:05:00,268.48,268.48,268.08,268.15,2817.0,249.4912,249.4912,249.1194,249.1845,2817.0
2022-03-11 15:10:00,268.28,268.37,267.94,268.03,4261.0,249.3053,249.3889,248.9893,249.073,4261.0
2022-03-11 15:15:00,268.14,268.78,268.08,268.73,7074.0,249.1752,249.7699,249.1194,249.7235,7074.0
2022-03-11 15:20:00,268.6,268.99,268.55,268.9,3029.0,249.6027,249.9651,249.5562,249.8814,3029.0
2022-03-11 15:25:00,268.84,268.84,268.5,268.62,4811.0,249.8257,249.8257,249.5097,249.6213,4811.0
2022-03-11 15:30:00,268.43,268.43,267.99,268.28,8402.0,249.4447,249.4447,249.0358,249.3053,8402.0
2022-03-11 15:35:00,268.28,268.67,268.28,268.44,7560.0,249.3053,249.6677,249.3053,249.454,7560.0
2022-03-11 15:40:00,268.44,268.45,267.91,268.03,6455.0,249.454,249.4633,248.9615,249.073,6455.0
2022-03-11 15:45:00,268.09,268.1,267.47,267.55,19838.0,249.1287,249.138,248.5526,248.6269,19838.0
2022-03-11 15:50:00,267.56,267.95,267.49,267.58,11026.0,248.6362,248.9986,248.5712,248.6548,11026.0
2022-03-11 15:55:00,267.6,268.04,267.09,267.44,38441.0,248.6734,249.0823,248.1995,248.5247,38441.0
2022-03-14 09:30:00,269.56,270.06,267.47,267.47,17987.0,250.4948,250.9594,248.5526,248.5526,17987.0
2022-03-14 09:35:00,267.76,268.33,266.65,268.07,3721.0,248.8221,249.3518,247.7906,249.1102,3721.0
2022-03-14 09:40:00,267.81,267.81,266.03,267.41,4148.0,248.8685,248.8685,247.2144,248.4968,4148.0
2022-03-14 09:45:00,267.54,267.7,265.87,265.88,2712.0,248.6176,248.7663,247.0658,247.075,2712.0
2022-03-14 09:50:00,266.25,267.18,266.25,267.18,2986.0,247.4189,248.2831,247.4189,248.2831,2986.0
2022-03-14 09:55:00,267.54,268.55,267.38,267.95,1926.0,248.6176,249.5562,248.469,248.9986,1926.0
2022-03-14 10:00:00,267.38,267.38,266.55,266.55,2316.0,248.469,248.469,247.6977,247.6977,2316.0
2022-03-14 10:05:00,266.53,266.53,265.24,265.6,6953.0,247.6791,247.6791,246.4803,246.8148,6953.0
2022-03-14 10:10:00,265.68,266.69,265.61,266.53,3015.0,246.8892,247.8278,246.8241,247.6791,3015.0
2022-03-14 10:15:00,266.6,267.12,266.57,266.93,1659.0,247.7441,248.2273,247.7162,248.0508,1659.0
2022-03-14 10:20:00,266.93,267.1,266.41,266.63,4100.0,248.0508,248.2088,247.5676,247.772,4100.0
2022-03-14 10:25:00,266.93,267.46,266.89,267.0,6429.0,248.0508,248.5433,248.0136,248.1158,6429.0
2022-03-14 10:30:00,267.2,267.68,267.1,267.55,4984.0,248.3017,248.7477,248.2088,248.6269,4984.0
2022-03-14 10:35:00,267.5,267.53,267.13,267.13,1972.0,248.5805,248.6083,248.2366,248.2366,1972.0
2022-03-14 10:40:00,267.13,267.81,266.71,267.76,1934.0,248.2366,248.8685,247.8463,248.8221,1934.0
2022-03-14 10:45:00,267.98,267.98,267.51,267.83,5356.0,249.0265,249.0265,248.5898,248.8871,5356.0
2022-03-14 10:50:00,267.65,269.12,267.64,269.04,7241.0,248.7199,250.0859,248.7106,250.0115,7241.0
2022-03-14 10:55:00,269.16,269.37,268.91,269.37,5601.0,250.1231,250.3182,249.8907,250.3182,5601.0
2022-03-14 11:00:00,269.45,269.63,269.23,269.4,6303.0,250.3925,250.5598,250.1881,250.3461,6303.0
2022-03-14 11:05:00,269.51,269.52,269.04,269.08,5926.0,250.4483,250.4576,250.0115,250.0487,5926.0
2022-03-14 11:10:00,269.11,269.4,268.77,269.0,7134.0,250.0766,250.3461,249.7606,249.9744,7134.0
2022-03-14 11:15:00,269.0,269.03,267.55,267.57,4006.0,249.9744,250.0023,248.6269,248.6455,4006.0
2022-03-14 11:20:00,267.67,268.19,267.4,267.87,3778.0,248.7384,249.2217,248.4875,248.9243,3778.0
2022-03-14 11:25:00,267.87,267.97,267.4,267.44,1916.0,248.9243,249.0172,248.4875,248.5247,1916.0
2022-03-14 11:30:00,267.22,267.73,267.22,267.68,890.0,248.3203,248.7942,248.3203,248.7477,890.0
2022-03-14 11:35:00,267.58,267.58,267.21,267.38,2537.0,248.6548,248.6548,248.311,248.469,2537.0
2022-03-14 11:40:00,267.56,267.63,267.11,267.11,2030.0,248.6362,248.7013,248.218,248.218,2030.0
2022-03-14 11:45:00,267.15,267.33,267.05,267.18,1331.0,248.2552,248.4225,248.1623,248.2831,1331.0
2022-03-14 11:50:00,266.93,267.33,266.93,267.32,2439.0,248.0508,248.4225,248.0508,248.4132,2439.0
2022-03-14 11:55:00,267.15,267.19,266.42,266.53,2478.0,248.2552,248.2924,247.5769,247.6791,2478.0
2022-03-14 12:00:00,266.62,266.88,266.56,266.67,2059.0,247.7627,248.0043,247.7069,247.8092,2059.0
2022-03-14 12:05:00,266.67,266.91,266.35,266.44,2415.0,247.8092,248.0322,247.5118,247.5954,2415.0
2022-03-14 12:10:00,266.25,266.61,266.2,266.42,3705.0,247.4189,247.7534,247.3724,247.5769,3705.0
2022-03-14 12:15:00,266.49,266.73,266.39,266.73,3244.0,247.6419,247.8649,247.549,247.8649,3244.0
2022-03-14 12:20:00,266.77,266.91,266.63,266.88,2100.0,247.9021,248.0322,247.772,248.0043,2100.0
2022-03-14 12:25:00,266.82,267.1,266.68,267.07,3249.0,247.9486,248.2088,247.8185,248.1809,3249.0
2022-03-14 12:30:00,267.05,267.25,266.86,267.08,3212.0,248.1623,248.3481,247.9857,248.1902,3212.0
2022-03-14 12:35:00,267.11,267.33,266.88,267.11,3063.0,248.218,248.4225,248.0043,248.218,3063.0
2022-03-14 12:40:00,267.05,267.24,266.87,266.87,2114.0,248.1623,248.3389,247.995,247.995,2114.0
2022-03-14 12:45:00,266.87,266.87,266.21,266.21,2137.0,247.995,247.995,247.3817,247.3817,2137.0
2022-03-14 12:50:00,266.36,266.36,266.05,266.11,3579.0,247.5211,247.5211,247.233,247.2888,3579.0
2022-03-14 12:55:00,266.26,266.66,266.07,266.24,2664.0,247.4282,247.7999,247.2516,247.4096,2664.0
2022-03-14 13:00:00,266.24,266.37,265.95,265.95,3374.0,247.4096,247.5304,247.1401,247.1401,3374.0
2022-03-14 13:05:00,266.01,266.12,265.92,265.96,2268.0,247.1958,247.2981,247.1122,247.1494,2268.0
2022-03-14 13:10:00,266.08,266.33,265.78,266.28,4750.0,247.2609,247.4932,246.9821,247.4468,4750.0
2022-03-14 13:15:00,266.27,266.62,266.23,266.62,4884.0,247.4375,247.7627,247.4003,247.7627,4884.0
2022-03-14 13:20:00,266.44,266.63,266.05,266.19,3865.0,247.5954,247.772,247.233,247.3631,3865.0
2022-03-14 13:25:00,266.01,266.13,265.5,265.51,5814.0,247.1958,247.3074,246.7219,246.7312,5814.0
2022-03-14 13:30:00,265.67,265.77,265.0,265.18,7476.0,246.8799,246.9728,246.2573,246.4246,7476.0
2022-03-14 13:35:00,265.21,265.21,264.77,265.0,5795.0,246.4524,246.4524,246.0436,246.2573,5795.0
2022-03-14 13:40:00,265.16,265.16,264.5,264.92,3970.0,246.406,246.406,245.7926,246.1829,3970.0
2022-03-14 13:45:00,264.97,265.05,264.42,264.58,3102.0,246.2294,246.3037,245.7183,245.867,3102.0
2022-03-14 13:50:00,264.78,264.98,264.55,264.9,2612.0,246.0528,246.2387,245.8391,246.1644,2612.0
2022-03-14 13:55:00,265.23,265.25,264.33,264.38,2414.0,246.471,246.4896,245.6347,245.6811,2414.0
2022-03-14 14:00:00,264.41,264.44,264.09,264.4,2066.0,245.709,245.7369,245.4116,245.6997,2066.0
2022-03-14 14:05:00,264.47,264.61,264.32,264.38,2378.0,245.7648,245.8949,245.6254,245.6811,2378.0
2022-03-14 14:10:00,264.54,264.62,264.36,264.62,1862.0,245.8298,245.9042,245.6625,245.9042,1862.0
2022-03-14 14:15:00,264.62,264.63,264.28,264.29,1809.0,245.9042,245.9135,245.5882,245.5975,1809.0
2022-03-14 14:20:00,264.44,264.45,264.0,264.04,2235.0,245.7369,245.7462,245.328,245.3652,2235.0
2022-03-14 14:25:00,264.2,264.3,263.93,263.93,1501.0,245.5139,245.6068,245.263,245.263,1501.0
2022-03-14 14:30:00,264.03,264.18,263.93,264.18,1702.0,245.3559,245.4953,245.263,245.4953,1702.0
2022-03-14 14:35:00,264.29,264.46,264.17,264.37,4384.0,245.5975,245.7555,245.486,245.6718,4384.0
2022-03-14 14:40:00,264.44,264.46,264.12,264.27,4119.0,245.7369,245.7555,245.4395,245.5789,4119.0
2022-03-14 14:45:00,264.27,264.34,264.1,264.31,1606.0,245.5789,245.644,245.4209,245.6161,1606.0
2022-03-14 14:50:00,264.23,264.89,264.16,264.89,2206.0,245.5417,246.1551,245.4767,246.1551,2206.0
2022-03-14 14:55:00,264.86,265.07,264.75,264.82,2654.0,246.1272,246.3223,246.025,246.09,2654.0
2022-03-14 15:00:00,264.65,265.14,264.6,265.08,3312.0,245.932,246.3874,245.8856,246.3316,3312.0
2022-03-14 15:05:00,264.94,265.04,264.65,264.71,3783.0,246.2015,246.2945,245.932,245.9878,3783.0
2022-03-14 15:10:00,264.87,265.25,264.87,265.18,2238.0,246.1365,246.4896,246.1365,246.4246,2238.0
2022-03-14 15:15:00,265.29,265.65,265.13,265.17,2947.0,246.5268,246.8613,246.3781,246.4153,2947.0
2022-03-14 15:20:00,265.14,265.39,265.12,265.23,2345.0,246.3874,246.6197,246.3688,246.471,2345.0
2022-03-14 15:25:00,265.27,265.27,264.93,265.05,3482.0,246.5082,246.5082,246.1922,246.3037,3482.0
2022-03-14 15:30:00,265.05,265.05,264.75,264.99,3090.0,246.3037,246.3037,246.025,246.248,3090.0
2022-03-14 15:35:00,264.78,265.09,264.78,265.09,4027.0,246.0528,246.3409,246.0528,246.3409,4027.0
2022-03-14 15:40:00,265.01,265.13,264.58,265.11,9710.0,246.2666,246.3781,245.867,246.3595,9710.0
2022-03-14 15:45:00,265.21,265.68,264.83,265.48,9807.0,246.4524,246.8892,246.0993,246.7033,9807.0
2022-03-14 15:50:00,265.49,265.71,265.22,265.26,10376.0,246.7126,246.9171,246.4617,246.4989,10376.0
2022-03-14 15:55:00,265.48,266.3,265.37,265.94,62011.0,246.7033,247.4653,246.6011,247.1308,62011.0
2022-03-15 09:30:00,268.78,269.64,268.22,268.72,17026.0,249.7699,250.5691,249.2495,249.7142,17026.0
2022-03-15 09:35:00,268.42,268.67,267.65,267.65,3068.0,249.4354,249.6677,248.7199,248.7199,3068.0
2022-03-15 09:40:00,267.63,268.21,265.97,265.97,2702.0,248.7013,249.2402,247.1587,247.1587,2702.0
2022-03-15 09:45:00,265.98,265.98,264.19,264.74,6091.0,247.168,247.168,245.5046,246.0157,6091.0
2022-03-15 09:50:00,264.7,265.13,263.22,263.4,15869.0,245.9785,246.3781,244.6032,244.7704,15869.0
2022-03-15 09:55:00,263.61,264.44,263.28,264.22,10652.0,244.9656,245.7369,244.6589,245.5325,10652.0
2022-03-15 10:00:00,264.22,264.98,263.9,264.56,6120.0,245.5325,246.2387,245.2351,245.8484,6120.0
2022-03-15 10:05:00,264.55,265.51,264.55,265.26,3487.0,245.8391,246.7312,245.8391,246.4989,3487.0
2022-03-15 10:10:00,265.51,265.87,265.0,265.42,5595.0,246.7312,247.0658,246.2573,246.6476,5595.0
2022-03-15 10:15:00,265.44,265.89,265.26,265.79,5260.0,246.6662,247.0843,246.4989,246.9914,5260.0
2022-03-15 10:20:00,265.79,266.01,265.35,265.86,4652.0,246.9914,247.1958,246.5825,247.0565,4652.0
2022-03-15 10:25:00,266.27,267.35,266.27,267.16,3815.0,247.4375,248.4411,247.4375,248.2645,3815.0
2022-03-15 10:30:00,267.27,267.84,267.26,267.42,3040.0,248.3667,248.8964,248.3574,248.5061,3040.0
2022-03-15 10:35:00,267.41,267.41,266.29,266.29,4525.0,248.4968,248.4968,247.456,247.456,4525.0
2022-03-15 10:40:00,266.52,266.63,265.59,265.6,4932.0,247.6698,247.772,246.8056,246.8148,4932.0
2022-03-15 10:45:00,265.82,266.11,264.71,264.71,4507.0,247.0193,247.2888,245.9878,245.9878,4507.0
2022-03-15 10:50:00,264.56,264.79,263.78,263.79,7873.0,245.8484,246.0621,245.1236,245.1329,7873.0
2022-03-15 10:55:00,263.95,263.99,263.23,263.59,9256.0,245.2815,245.3187,244.6125,244.947,9256.0
2022-03-15 11:00:00,263.59,264.41,263.39,264.08,13365.0,244.947,245.709,244.7612,245.4024,13365.0
2022-03-15 11:05:00,264.25,264.89,264.15,264.89,2092.0,245.5603,246.1551,245.4674,246.1551,2092.0
2022-03-15 11:10:00,264.98,265.79,264.98,265.79,2671.0,246.2387,246.9914,246.2387,246.9914,2671.0
2022-03-15 11:15:00,265.54,265.96,265.32,265.96,4469.0,246.7591,247.1494,246.5547,247.1494,4469.0
2022-03-15 11:20:00,266.02,266.49,266.02,266.35,4010.0,247.2051,247.6419,247.2051,247.5118,4010.0
2022-03-15 11:25:00,266.29,266.89,266.29,266.86,5972.0,247.456,248.0136,247.456,247.9857,5972.0
2022-03-15 11:30:00,266.91,267.03,266.78,266.95,2700.0,248.0322,248.1437,247.9114,248.0694,2700.0
2022-03-15 11:35:00,267.08,267.47,267.08,267.44,2677.0,248.1902,248.5526,248.1902,248.5247,2677.0
2022-03-15 11:40:00,267.37,267.5,266.94,267.35,3797.0,248.4597,248.5805,248.0601,248.4411,3797.0
2022-03-15 11:45:00,267.46,267.46,267.1,267.1,2787.0,248.5433,248.5433,248.2088,248.2088,2787.0
2022-03-15 11:50:00,267.17,267.23,266.4,266.4,1201.0,248.2738,248.3296,247.5583,247.5583,1201.0
2022-03-15 11:55:00,265.47,265.63,264.87,265.63,2610.0,246.694,246.8427,246.1365,246.8427,2610.0
2022-03-15 12:00:00,265.52,265.66,265.11,265.11,2787.0,246.7405,246.8706,246.3595,246.3595,2787.0
2022-03-15 12:05:00,265.15,265.84,264.95,265.84,2119.0,246.3967,247.0379,246.2108,247.0379,2119.0
2022-03-15 12:10:00,265.84,266.5,265.8,265.97,5528.0,247.0379,247.6512,247.0007,247.1587,5528.0
2022-03-15 12:15:00,266.15,266.68,266.0,266.36,2504.0,247.3259,247.8185,247.1866,247.5211,2504.0
2022-03-15 12:20:00,266.29,266.63,266.17,266.63,4851.0,247.456,247.772,247.3445,247.772,4851.0
2022-03-15 12:25:00,266.59,266.78,266.37,266.63,2210.0,247.7348,247.9114,247.5304,247.772,2210.0
2022-03-15 12:30:00,266.49,266.89,266.49,266.67,2225.0,247.6419,248.0136,247.6419,247.8092,2225.0
2022-03-15 12:35:00,266.86,266.86,266.48,266.64,500.0,247.9857,247.9857,247.6326,247.7813,500.0
2022-03-15 12:40:00,266.54,266.54,266.09,266.18,1822.0,247.6884,247.6884,247.2702,247.3538,1822.0
2022-03-15 12:45:00,266.3,266.67,266.18,266.49,2456.0,247.4653,247.8092,247.3538,247.6419,2456.0
2022-03-15 12:50:00,266.16,266.16,265.59,265.65,2118.0,247.3352,247.3352,246.8056,246.8613,2118.0
2022-03-15 12:55:00,265.98,266.28,265.98,266.27,804.0,247.168,247.4468,247.168,247.4375,804.0
2022-03-15 13:00:00,266.28,266.47,266.18,266.43,1880.0,247.4468,247.6233,247.3538,247.5861,1880.0
2022-03-15 13:05:00,266.34,266.36,266.15,266.27,2062.0,247.5025,247.5211,247.3259,247.4375,2062.0
2022-03-15 13:10:00,266.15,266.2,265.5,265.5,1373.0,247.3259,247.3724,246.7219,246.7219,1373.0
2022-03-15 13:15:00,265.56,265.72,265.56,265.72,616.0,246.7777,246.9264,246.7777,246.9264,616.0
2022-03-15 13:20:00,265.69,265.69,265.4,265.43,877.0,246.8985,246.8985,246.629,246.6569,877.0
2022-03-15 13:25:00,265.78,265.93,265.04,265.04,1980.0,246.9821,247.1215,246.2945,246.2945,1980.0
2022-03-15 13:30:00,265.16,265.32,265.16,265.17,1200.0,246.406,246.5547,246.406,246.4153,1200.0
2022-03-15 13:35:00,265.23,265.24,264.97,265.14,1200.0,246.471,246.4803,246.2294,246.3874,1200.0
2022-03-15 13:40:00,264.99,265.61,264.98,265.46,1635.0,246.248,246.8241,246.2387,246.6847,1635.0
2022-03-15 13:45:00,265.37,265.7,265.37,265.69,947.0,246.6011,246.9078,246.6011,246.8985,947.0
2022-03-15 13:50:00,266.08,266.19,265.94,266.17,7614.0,247.2609,247.3631,247.1308,247.3445,7614.0
2022-03-15 13:55:00,266.19,266.29,265.46,265.55,6513.0,247.3631,247.456,246.6847,246.7684,6513.0
2022-03-15 14:00:00,265.55,265.96,265.43,265.65,10773.0,246.7684,247.1494,246.6569,246.8613,10773.0
2022-03-15 14:05:00,265.68,266.65,265.68,266.6,3435.0,246.8892,247.7906,246.8892,247.7441,3435.0
2022-03-15 14:10:00,266.79,266.89,266.46,266.67,2200.0,247.9207,248.0136,247.614,247.8092,2200.0
2022-03-15 14:15:00,266.52,266.52,266.05,266.12,4246.0,247.6698,247.6698,247.233,247.2981,4246.0
2022-03-15 14:20:00,265.98,266.18,265.98,266.05,3374.0,247.168,247.3538,247.168,247.233,3374.0
2022-03-15 14:25:00,265.98,266.1,265.89,265.96,1408.0,247.168,247.2795,247.0843,247.1494,1408.0
2022-03-15 14:30:00,266.13,266.59,265.85,266.59,15202.0,247.3074,247.7348,247.0472,247.7348,15202.0
2022-03-15 14:35:00,266.59,266.61,266.17,266.35,3684.0,247.7348,247.7534,247.3445,247.5118,3684.0
2022-03-15 14:40:00,266.72,266.93,266.63,266.84,5825.0,247.8556,248.0508,247.772,247.9671,5825.0
2022-03-15 14:45:00,266.85,267.24,266.83,266.88,5923.0,247.9764,248.3389,247.9579,248.0043,5923.0
2022-03-15 14:50:00,267.0,267.05,266.75,266.83,7116.0,248.1158,248.1623,247.8835,247.9579,7116.0
2022-03-15 14:55:00,266.95,267.44,266.74,267.33,4907.0,248.0694,248.5247,247.8742,248.4225,4907.0
2022-03-15 15:00:00,267.17,267.85,267.17,267.62,3600.0,248.2738,248.9057,248.2738,248.692,3600.0
2022-03-15 15:05:00,267.73,267.73,267.59,267.59,2006.0,248.7942,248.7942,248.6641,248.6641,2006.0
2022-03-15 15:10:00,267.65,267.7,267.37,267.37,6192.0,248.7199,248.7663,248.4597,248.4597,6192.0
2022-03-15 15:15:00,267.54,268.05,267.53,268.02,4120.0,248.6176,249.0916,248.6083,249.0637,4120.0
2022-03-15 15:20:00,268.04,268.56,267.98,268.09,3606.0,249.0823,249.5655,249.0265,249.1287,3606.0
2022-03-15 15:25:00,268.09,268.43,268.01,268.32,7784.0,249.1287,249.4447,249.0544,249.3425,7784.0
2022-03-15 15:30:00,268.42,268.73,268.38,268.38,5699.0,249.4354,249.7235,249.3982,249.3982,5699.0
2022-03-15 15:35:00,268.37,268.37,267.89,267.99,3050.0,249.3889,249.3889,248.9429,249.0358,3050.0
2022-03-15 15:40:00,268.06,268.16,267.85,268.16,3814.0,249.1009,249.1938,248.9057,249.1938,3814.0
2022-03-15 15:45:00,268.06,268.34,267.8,268.31,6395.0,249.1009,249.3611,248.8592,249.3332,6395.0
2022-03-15 15:50:00,268.42,268.78,268.27,268.35,10799.0,249.4354,249.7699,249.296,249.3703,10799.0
2022-03-15 15:55:00,268.23,268.24,267.76,268.24,34703.0,249.2588,249.2681,248.8221,249.2681,34703.0
2022-03-16 09:30:00,270.41,272.73,269.88,271.47,20758.0,251.2846,253.4406,250.7921,252.2697,20758.0
2022-03-16 09:35:00,271.7,273.34,271.49,273.03,10430.0,252.4834,254.0074,252.2883,253.7193,10430.0
2022-03-16 09:40:00,273.13,273.13,271.62,272.4,4037.0,253.8123,253.8123,252.4091,253.1339,4037.0
2022-03-16 09:45:00,272.16,272.65,270.75,271.09,3851.0,252.9109,253.3662,251.6006,251.9166,3851.0
2022-03-16 09:50:00,271.06,271.06,269.79,269.79,4487.0,251.8887,251.8887,250.7085,250.7085,4487.0
2022-03-16 09:55:00,269.57,270.53,269.54,270.53,4922.0,250.5041,251.3962,250.4762,251.3962,4922.0
2022-03-16 10:00:00,270.52,270.52,268.64,268.64,7987.0,251.3869,251.3869,249.6398,249.6398,7987.0
2022-03-16 10:05:00,268.98,269.7,268.86,269.63,8012.0,249.9558,250.6249,249.8443,250.5598,8012.0
2022-03-16 10:10:00,269.75,270.32,269.58,270.06,7892.0,250.6713,251.201,250.5134,250.9594,7892.0
2022-03-16 10:15:00,270.37,271.47,270.37,271.02,5069.0,251.2475,252.2697,251.2475,251.8515,5069.0
2022-03-16 10:20:00,271.18,272.08,271.07,271.64,4279.0,252.0002,252.8365,251.898,252.4277,4279.0
2022-03-16 10:25:00,271.94,272.27,271.73,271.81,7016.0,252.7064,253.0131,252.5113,252.5856,7016.0
2022-03-16 10:30:00,271.83,272.05,271.01,271.51,4444.0,252.6042,252.8087,251.8422,252.3068,4444.0
2022-03-16 10:35:00,271.59,271.74,271.07,271.55,3365.0,252.3812,252.5206,251.898,252.344,3365.0
2022-03-16 10:40:00,271.55,271.76,271.04,271.33,5586.0,252.344,252.5392,251.8701,252.1396,5586.0
2022-03-16 10:45:00,271.28,271.54,271.03,271.34,2500.0,252.0931,252.3347,251.8608,252.1489,2500.0
2022-03-16 10:50:00,271.51,271.62,271.24,271.6,6908.0,252.3068,252.4091,252.0559,252.3905,6908.0
2022-03-16 10:55:00,271.58,272.59,270.85,272.59,11093.0,252.3719,253.3105,251.6935,253.3105,11093.0
2022-03-16 11:00:00,272.53,273.24,271.46,273.24,4700.0,253.2547,253.9145,252.2604,253.9145,4700.0
2022-03-16 11:05:00,273.23,273.24,272.66,272.69,2223.0,253.9052,253.9145,253.3755,253.4034,2223.0
2022-03-16 11:10:00,272.84,273.35,272.6,273.06,3745.0,253.5428,254.0167,253.3198,253.7472,3745.0
2022-03-16 11:15:00,273.06,273.17,272.48,272.48,1104.0,253.7472,253.8494,253.2082,253.2082,1104.0
2022-03-16 11:20:00,272.62,272.68,272.08,272.61,5445.0,253.3383,253.3941,252.8365,253.329,5445.0
2022-03-16 11:25:00,272.55,273.35,272.55,273.25,11455.0,253.2733,254.0167,253.2733,253.9238,11455.0
2022-03-16 11:30:00,273.34,273.57,273.13,273.29,12281.0,254.0074,254.2212,253.8123,253.961,12281.0
2022-03-16 11:35:00,273.26,273.29,272.81,272.98,3995.0,253.9331,253.961,253.5149,253.6729,3995.0
2022-03-16 11:40:00,272.73,272.88,272.45,272.88,1620.0,253.4406,253.58,253.1804,253.58,1620.0
2022-03-16 11:45:00,272.64,273.54,272.64,273.54,3971.0,253.3569,254.1933,253.3569,254.1933,3971.0
2022-03-16 11:50:00,273.55,273.68,273.22,273.24,3924.0,254.2026,254.3234,253.8959,253.9145,3924.0
2022-03-16 11:55:00,273.32,273.5,273.12,273.12,1787.0,253.9888,254.1561,253.803,253.803,1787.0
2022-03-16 12:00:00,272.92,273.35,272.79,273.21,2563.0,253.6171,254.0167,253.4963,253.8866,2563.0
2022-03-16 12:05:00,273.24,273.24,272.59,272.59,2559.0,253.9145,253.9145,253.3105,253.3105,2559.0
2022-03-16 12:10:00,272.7,272.7,272.35,272.4,1412.0,253.4127,253.4127,253.0874,253.1339,1412.0
2022-03-16 12:15:00,272.39,272.69,272.38,272.62,2283.0,253.1246,253.4034,253.1153,253.3383,2283.0
2022-03-16 12:20:00,272.38,272.79,272.38,272.55,2501.0,253.1153,253.4963,253.1153,253.2733,2501.0
2022-03-16 12:25:00,272.33,272.88,272.3,272.74,3319.0,253.0689,253.58,253.041,253.4499,3319.0
2022-03-16 12:30:00,272.92,273.82,272.92,273.71,3012.0,253.6171,254.4535,253.6171,254.3512,3012.0
2022-03-16 12:35:00,273.52,273.69,273.04,273.04,2072.0,254.1747,254.3327,253.7286,253.7286,2072.0
2022-03-16 12:40:00,273.04,273.45,273.0,273.31,3977.0,253.7286,254.1096,253.6915,253.9795,3977.0
2022-03-16 12:45:00,273.4,273.42,272.54,272.69,2942.0,254.0632,254.0818,253.264,253.4034,2942.0
2022-03-16 12:50:00,272.61,273.23,272.42,273.06,2984.0,253.329,253.9052,253.1525,253.7472,2984.0
2022-03-16 12:55:00,272.76,273.07,272.61,272.81,2175.0,253.4684,253.7565,253.329,253.5149,2175.0
2022-03-16 13:00:00,272.93,272.97,272.72,272.8,2827.0,253.6264,253.6636,253.4313,253.5056,2827.0
2022-03-16 13:05:00,272.78,273.01,272.3,272.31,2577.0,253.487,253.7008,253.041,253.0503,2577.0
2022-03-16 13:10:00,272.29,272.29,271.64,272.0,7432.0,253.0317,253.0317,252.4277,252.7622,7432.0
2022-03-16 13:15:00,272.02,273.11,271.95,272.96,8568.0,252.7808,253.7937,252.7157,253.6543,8568.0
2022-03-16 13:20:00,273.04,273.06,272.48,272.48,9749.0,253.7286,253.7472,253.2082,253.2082,9749.0
2022-03-16 13:25:00,272.47,272.53,271.45,271.45,12747.0,253.199,253.2547,252.2511,252.2511,12747.0
2022-03-16 13:30:00,271.59,272.87,271.48,272.8,10063.0,252.3812,253.5707,252.279,253.5056,10063.0
2022-03-16 13:35:00,272.78,273.52,272.71,273.52,9754.0,253.487,254.1747,253.422,254.1747,9754.0
2022-03-16 13:40:00,273.52,273.52,273.15,273.51,5280.0,254.1747,254.1747,253.8309,254.1654,5280.0
2022-03-16 13:45:00,273.54,273.59,273.26,273.59,20174.0,254.1933,254.2397,253.9331,254.2397,20174.0
2022-03-16 13:50:00,273.49,273.7,273.35,273.7,3670.0,254.1468,254.342,254.0167,254.342,3670.0
2022-03-16 13:55:00,273.78,273.94,273.37,273.38,4413.0,254.4163,254.565,254.0353,254.0446,4413.0
2022-03-16 14:00:00,272.6,273.35,272.18,272.19,4801.0,253.3198,254.0167,252.9295,252.9388,4801.0
2022-03-16 14:05:00,272.06,272.27,271.19,271.27,9638.0,252.8179,253.0131,252.0095,252.0838,9638.0
2022-03-16 14:10:00,271.1,271.55,270.92,271.0,5922.0,251.9258,252.344,251.7586,251.8329,5922.0
2022-03-16 14:15:00,271.06,271.7,270.94,271.7,5609.0,251.8887,252.4834,251.7772,252.4834,5609.0
2022-03-16 14:20:00,271.6,271.6,270.66,270.67,6574.0,252.3905,252.3905,251.517,251.5263,6574.0
2022-03-16 14:25:00,270.85,270.85,269.55,269.55,5800.0,251.6935,251.6935,250.4855,250.4855,5800.0
2022-03-16 14:30:00,269.56,269.56,268.73,268.96,14592.0,250.4948,250.4948,249.7235,249.9372,14592.0
2022-03-16 14:35:00,269.08,270.11,268.88,270.1,6397.0,250.0487,251.0059,249.8629,250.9966,6397.0
2022-03-16 14:40:00,269.98,270.87,269.97,270.51,22339.0,250.8851,251.7121,250.8758,251.3776,22339.0
2022-03-16 14:45:00,270.68,271.17,270.2,270.5,7712.0,251.5356,251.9909,251.0895,251.3683,7712.0
2022-03-16 14:50:00,270.45,270.9,270.0,270.63,9806.0,251.3218,251.74,250.9036,251.4891,9806.0
2022-03-16 14:55:00,270.65,271.27,270.19,270.36,8110.0,251.5077,252.0838,251.0802,251.2382,8110.0
2022-03-16 15:00:00,270.42,271.59,270.42,271.59,6720.0,251.2939,252.3812,251.2939,252.3812,6720.0
2022-03-16 15:05:00,271.61,272.01,270.81,271.56,12499.0,252.3998,252.7715,251.6564,252.3533,12499.0
2022-03-16 15:10:00,271.5,272.05,271.5,271.8,3464.0,252.2976,252.8087,252.2976,252.5763,3464.0
2022-03-16 15:15:00,271.78,272.49,271.57,272.49,6430.0,252.5578,253.2175,252.3626,253.2175,6430.0
2022-03-16 15:20:00,272.52,273.31,272.44,273.18,13227.0,253.2454,253.9795,253.1711,253.8587,13227.0
2022-03-16 15:25:00,273.04,273.29,272.58,272.68,5255.0,253.7286,253.961,253.3012,253.3941,5255.0
2022-03-16 15:30:00,272.7,272.7,271.89,272.18,11210.0,253.4127,253.4127,252.66,252.9295,11210.0
2022-03-16 15:35:00,272.07,272.56,272.06,272.21,6655.0,252.8272,253.2826,252.8179,252.9573,6655.0
2022-03-16 15:40:00,272.25,272.4,271.84,272.05,10817.0,252.9945,253.1339,252.6135,252.8087,10817.0
2022-03-16 15:45:00,272.03,272.57,271.9,272.52,19870.0,252.7901,253.2919,252.6693,253.2454,19870.0
2022-03-16 15:50:00,272.57,272.99,272.02,272.79,37365.0,253.2919,253.6822,252.7808,253.4963,37365.0
2022-03-16 15:55:00,272.81,273.51,272.81,273.51,99292.0,253.5149,254.1654,253.5149,254.1654,99292.0
2022-03-17 09:30:00,272.51,274.06,271.41,272.05,9040.0,253.2361,254.6765,252.2139,252.8087,9040.0
2022-03-17 09:35:00,272.19,272.31,270.24,270.62,8280.0,252.9388,253.0503,251.1267,251.4798,8280.0
2022-03-17 09:40:00,270.92,270.92,270.03,270.34,11127.0,251.7586,251.7586,250.9315,251.2196,11127.0
2022-03-17 09:45:00,270.61,271.89,270.61,271.52,8602.0,251.4705,252.66,251.4705,252.3161,8602.0
2022-03-17 09:50:00,271.18,271.39,270.29,270.43,10367.0,252.0002,252.1953,251.1731,251.3032,10367.0
2022-03-17 09:55:00,270.4,270.67,270.18,270.54,7025.0,251.2754,251.5263,251.0709,251.4055,7025.0
2022-03-17 10:00:00,270.18,271.0,270.18,270.4,6485.0,251.0709,251.8329,251.0709,251.2754,6485.0
2022-03-17 10:05:00,270.38,271.74,270.31,271.74,13449.0,251.2568,252.5206,251.1917,252.5206,13449.0
2022-03-17 10:10:00,271.37,271.37,270.66,271.04,5181.0,252.1768,252.1768,251.517,251.8701,5181.0
2022-03-17 10:15:00,270.96,272.07,270.84,271.61,3436.0,251.7957,252.8272,251.6842,252.3998,3436.0
2022-03-17 10:20:00,271.52,271.89,270.97,271.34,3760.0,252.3161,252.66,251.805,252.1489,3760.0
2022-03-17 10:25:00,271.57,271.88,271.52,271.57,3527.0,252.3626,252.6507,252.3161,252.3626,3527.0
2022-03-17 10:30:00,271.46,271.55,270.71,271.05,6913.0,252.2604,252.344,251.5634,251.8794,6913.0
2022-03-17 10:35:00,270.84,271.26,270.8,271.25,5502.0,251.6842,252.0745,251.6471,252.0652,5502.0
2022-03-17 10:40:00,271.15,271.3,270.51,270.56,6628.0,251.9723,252.1117,251.3776,251.424,6628.0
2022-03-17 10:45:00,270.64,271.32,270.56,271.15,18559.0,251.4984,252.1303,251.424,251.9723,18559.0
2022-03-17 10:50:00,271.12,271.38,270.63,270.83,9488.0,251.9444,252.186,251.4891,251.6749,9488.0
2022-03-17 10:55:00,270.81,271.07,270.67,270.81,4756.0,251.6564,251.898,251.5263,251.6564,4756.0
2022-03-17 11:00:00,270.69,271.02,270.55,271.02,8104.0,251.5448,251.8515,251.4147,251.8515,8104.0
2022-03-17 11:05:00,271.02,271.02,270.45,270.66,11409.0,251.8515,251.8515,251.3218,251.517,11409.0
2022-03-17 11:10:00,270.72,270.77,270.17,270.17,7428.0,251.5727,251.6192,251.0616,251.0616,7428.0
2022-03-17 11:15:00,270.28,270.48,270.07,270.2,5832.0,251.1638,251.3497,250.9687,251.0895,5832.0
2022-03-17 11:20:00,270.16,271.0,270.16,270.82,21118.0,251.0523,251.8329,251.0523,251.6657,21118.0
2022-03-17 11:25:00,271.0,271.19,270.31,270.45,2950.0,251.8329,252.0095,251.1917,251.3218,2950.0
2022-03-17 11:30:00,270.24,270.34,269.95,270.13,5412.0,251.1267,251.2196,250.8572,251.0245,5412.0
2022-03-17 11:35:00,269.86,269.86,269.29,269.29,8118.0,250.7735,250.7735,250.2439,250.2439,8118.0
2022-03-17 11:40:00,269.43,269.78,269.3,269.55,11129.0,250.374,250.6992,250.2532,250.4855,11129.0
2022-03-17 11:45:00,269.47,270.47,269.46,270.39,9839.0,250.4111,251.3404,250.4018,251.2661,9839.0
2022-03-17 11:50:00,270.52,270.87,269.84,270.31,18171.0,251.3869,251.7121,250.755,251.1917,18171.0
2022-03-17 11:55:00,270.31,270.58,270.09,270.09,3358.0,251.1917,251.4426,250.9873,250.9873,3358.0
2022-03-17 12:00:00,270.19,270.23,269.69,269.7,3977.0,251.0802,251.1174,250.6156,250.6249,3977.0
2022-03-17 12:05:00,269.88,270.01,269.75,269.98,5854.0,250.7921,250.9129,250.6713,250.8851,5854.0
2022-03-17 12:10:00,269.91,270.38,269.91,270.09,4413.0,250.82,251.2568,250.82,250.9873,4413.0
2022-03-17 12:15:00,270.27,270.65,269.99,270.17,3293.0,251.1546,251.5077,250.8944,251.0616,3293.0
2022-03-17 12:20:00,270.22,270.77,270.16,270.66,2874.0,251.1081,251.6192,251.0523,251.517,2874.0
2022-03-17 12:25:00,270.77,271.12,270.77,271.02,4734.0,251.6192,251.9444,251.6192,251.8515,4734.0
2022-03-17 12:30:00,271.0,271.67,271.0,271.62,12183.0,251.8329,252.4555,251.8329,252.4091,12183.0
2022-03-17 12:35:00,271.63,272.24,271.63,271.98,6777.0,252.4184,252.9852,252.4184,252.7436,6777.0
2022-03-17 12:40:00,271.82,271.82,271.35,271.44,3543.0,252.5949,252.5949,252.1582,252.2418,3543.0
2022-03-17 12:45:00,271.34,271.43,270.9,271.43,5035.0,252.1489,252.2325,251.74,252.2325,5035.0
2022-03-17 12:50:00,271.53,271.7,271.53,271.57,2352.0,252.3254,252.4834,252.3254,252.3626,2352.0
2022-03-17 12:55:00,271.78,271.83,271.61,271.68,1798.0,252.5578,252.6042,252.3998,252.4648,1798.0
2022-03-17 13:00:00,271.57,271.8,271.44,271.68,4308.0,252.3626,252.5763,252.2418,252.4648,4308.0
2022-03-17 13:05:00,271.72,272.03,271.54,271.85,3888.0,252.502,252.7901,252.3347,252.6228,3888.0
2022-03-17 13:10:00,271.76,271.92,271.48,271.64,6447.0,252.5392,252.6879,252.279,252.4277,6447.0
2022-03-17 13:15:00,271.72,271.72,271.47,271.57,5253.0,252.502,252.502,252.2697,252.3626,5253.0
2022-03-17 13:20:00,271.64,271.83,271.56,271.74,4674.0,252.4277,252.6042,252.3533,252.5206,4674.0
2022-03-17 13:25:00,271.79,271.94,271.71,271.88,7002.0,252.567,252.7064,252.4927,252.6507,7002.0
2022-03-17 13:30:00,271.88,272.39,271.86,272.36,3864.0,252.6507,253.1246,252.6321,253.0967,3864.0
2022-03-17 13:35:00,272.31,272.49,272.18,272.46,2495.0,253.0503,253.2175,252.9295,253.1897,2495.0
2022-03-17 13:40:00,272.6,273.14,272.56,272.93,3191.0,253.3198,253.8216,253.2826,253.6264,3191.0
2022-03-17 13:45:00,272.96,273.02,272.75,273.02,4129.0,253.6543,253.7101,253.4591,253.7101,4129.0
2022-03-17 13:50:00,272.97,273.48,272.95,273.26,9245.0,253.6636,254.1375,253.645,253.9331,9245.0
2022-03-17 13:55:00,273.24,273.36,273.15,273.22,2100.0,253.9145,254.026,253.8309,253.8959,2100.0
2022-03-17 14:00:00,273.24,273.24,273.03,273.15,3206.0,253.9145,253.9145,253.7193,253.8309,3206.0
2022-03-17 14:05:00,273.13,273.43,273.11,273.23,5869.0,253.8123,254.0911,253.7937,253.9052,5869.0
2022-03-17 14:10:00,273.09,273.22,272.88,273.09,3855.0,253.7751,253.8959,253.58,253.7751,3855.0
2022-03-17 14:15:00,273.15,273.2,272.91,273.06,4507.0,253.8309,253.8773,253.6078,253.7472,4507.0
2022-03-17 14:20:00,273.12,273.12,272.33,272.49,7679.0,253.803,253.803,253.0689,253.2175,7679.0
2022-03-17 14:25:00,272.42,272.42,272.02,272.11,7079.0,253.1525,253.1525,252.7808,252.8644,7079.0
2022-03-17 14:30:00,272.11,272.78,272.1,272.73,6887.0,252.8644,253.487,252.8551,253.4406,6887.0
2022-03-17 14:35:00,272.9,272.95,272.48,272.56,2110.0,253.5985,253.645,253.2082,253.2826,2110.0
2022-03-17 14:40:00,272.36,272.64,272.36,272.49,2554.0,253.0967,253.3569,253.0967,253.2175,2554.0
2022-03-17 14:45:00,272.57,272.85,272.36,272.7,3781.0,253.2919,253.5521,253.0967,253.4127,3781.0
2022-03-17 14:50:00,272.74,272.79,272.63,272.68,2274.0,253.4499,253.4963,253.3476,253.3941,2274.0
2022-03-17 14:55:00,272.75,273.24,272.52,273.05,5335.0,253.4591,253.9145,253.2454,253.7379,5335.0
2022-03-17 15:00:00,273.01,273.06,272.88,273.06,1400.0,253.7008,253.7472,253.58,253.7472,1400.0
2022-03-17 15:05:00,273.06,273.06,272.78,272.8,2303.0,253.7472,253.7472,253.487,253.5056,2303.0
2022-03-17 15:10:00,272.8,272.85,272.31,272.5,6969.0,253.5056,253.5521,253.0503,253.2268,6969.0
2022-03-17 15:15:00,272.57,273.33,272.52,273.21,4756.0,253.2919,253.9981,253.2454,253.8866,4756.0
2022-03-17 15:20:00,273.02,273.21,272.91,273.18,3040.0,253.7101,253.8866,253.6078,253.8587,3040.0
2022-03-17 15:25:00,273.31,273.54,273.2,273.39,10699.0,253.9795,254.1933,253.8773,254.0539,10699.0
2022-03-17 15:30:00,273.45,273.49,273.22,273.32,5274.0,254.1096,254.1468,253.8959,253.9888,5274.0
2022-03-17 15:35:00,273.33,273.46,273.16,273.29,6777.0,253.9981,254.1189,253.8401,253.961,6777.0
2022-03-17 15:40:00,273.29,273.98,273.28,273.9,14131.0,253.961,254.6022,253.9517,254.5278,14131.0
2022-03-17 15:45:00,273.86,274.08,273.66,274.08,14817.0,254.4906,254.6951,254.3048,254.6951,14817.0
2022-03-17 15:50:00,274.06,274.06,273.49,273.72,20539.0,254.6765,254.6765,254.1468,254.3605,20539.0
2022-03-17 15:55:00,273.74,274.43,273.59,274.41,73458.0,254.3791,255.0203,254.2397,255.0017,73458.0
2022-03-18 09:30:00,265.63,272.36,265.63,272.36,186438.0,246.8427,253.0967,246.8427,253.0967,186438.0
2022-03-18 09:35:00,272.09,272.99,272.04,272.41,10714.0,252.8458,253.6822,252.7994,253.1432,10714.0
2022-03-18 09:40:00,272.59,272.99,272.17,272.42,8826.0,253.3105,253.6822,252.9202,253.1525,8826.0
2022-03-18 09:45:00,272.2,272.28,271.43,272.16,15494.0,252.948,253.0224,252.2325,252.9109,15494.0
2022-03-18 09:50:00,272.41,272.73,271.06,271.76,6666.0,253.1432,253.4406,251.8887,252.5392,6666.0
2022-03-18 09:55:00,271.91,272.44,271.56,272.44,4351.0,252.6786,253.1711,252.3533,253.1711,4351.0
2022-03-18 10:00:00,272.44,272.6,272.13,272.43,5426.0,253.1711,253.3198,252.883,253.1618,5426.0
2022-03-18 10:05:00,272.42,272.88,271.96,272.38,3610.0,253.1525,253.58,252.725,253.1153,3610.0
2022-03-18 10:10:00,272.36,272.95,272.36,272.74,5862.0,253.0967,253.645,253.0967,253.4499,5862.0
2022-03-18 10:15:00,272.61,272.69,271.35,271.88,4386.0,253.329,253.4034,252.1582,252.6507,4386.0
2022-03-18 10:20:00,271.98,271.98,271.41,271.73,7749.0,252.7436,252.7436,252.2139,252.5113,7749.0
2022-03-18 10:25:00,271.74,271.94,271.26,271.46,6138.0,252.5206,252.7064,252.0745,252.2604,6138.0
2022-03-18 10:30:00,271.42,272.49,271.31,272.27,6126.0,252.2232,253.2175,252.121,253.0131,6126.0
2022-03-18 10:35:00,272.43,272.43,271.29,271.58,4331.0,253.1618,253.1618,252.1024,252.3719,4331.0
2022-03-18 10:40:00,271.53,271.83,271.4,271.82,4915.0,252.3254,252.6042,252.2046,252.5949,4915.0
2022-03-18 10:45:00,271.57,272.05,271.55,271.65,5257.0,252.3626,252.8087,252.344,252.4369,5257.0
2022-03-18 10:50:00,271.57,272.07,271.44,271.99,5828.0,252.3626,252.8272,252.2418,252.7529,5828.0
2022-03-18 10:55:00,271.9,272.25,271.0,271.21,7508.0,252.6693,252.9945,251.8329,252.0281,7508.0
2022-03-18 11:00:00,271.2,271.25,270.85,270.98,2481.0,252.0188,252.0652,251.6935,251.8143,2481.0
2022-03-18 11:05:00,270.82,271.0,270.56,270.56,2221.0,251.6657,251.8329,251.424,251.424,2221.0
2022-03-18 11:10:00,270.57,271.4,270.57,271.1,4711.0,251.4333,252.2046,251.4333,251.9258,4711.0
2022-03-18 11:15:00,271.1,271.66,270.98,271.66,3064.0,251.9258,252.4462,251.8143,252.4462,3064.0
2022-03-18 11:20:00,271.51,271.51,270.75,270.85,2419.0,252.3068,252.3068,251.6006,251.6935,2419.0
2022-03-18 11:25:00,271.05,271.05,270.75,270.94,4529.0,251.8794,251.8794,251.6006,251.7772,4529.0
2022-03-18 11:30:00,270.9,271.42,270.82,271.21,3497.0,251.74,252.2232,251.6657,252.0281,3497.0
2022-03-18 11:35:00,270.96,271.72,270.86,270.86,10432.0,251.7957,252.502,251.7028,251.7028,10432.0
2022-03-18 11:40:00,270.76,271.12,270.6,270.95,3682.0,251.6099,251.9444,251.4612,251.7865,3682.0
2022-03-18 11:45:00,270.85,270.9,270.45,270.46,3572.0,251.6935,251.74,251.3218,251.3311,3572.0
2022-03-18 11:50:00,270.53,270.62,269.78,269.82,9418.0,251.3962,251.4798,250.6992,250.7364,9418.0
2022-03-18 11:55:00,269.85,270.49,269.8,270.49,3799.0,250.7643,251.359,250.7178,251.359,3799.0
2022-03-18 12:00:00,270.27,270.64,270.02,270.56,5939.0,251.1546,251.4984,250.9222,251.424,5939.0
2022-03-18 12:05:00,270.6,270.78,270.36,270.56,2811.0,251.4612,251.6285,251.2382,251.424,2811.0
2022-03-18 12:10:00,270.49,270.6,270.12,270.56,4723.0,251.359,251.4612,251.0152,251.424,4723.0
2022-03-18 12:15:00,270.74,270.81,270.57,270.65,2817.0,251.5913,251.6564,251.4333,251.5077,2817.0
2022-03-18 12:20:00,270.47,270.74,270.33,270.44,5928.0,251.3404,251.5913,251.2103,251.3125,5928.0
2022-03-18 12:25:00,270.29,270.36,270.06,270.19,3969.0,251.1731,251.2382,250.9594,251.0802,3969.0
2022-03-18 12:30:00,270.2,270.42,270.12,270.17,4722.0,251.0895,251.2939,251.0152,251.0616,4722.0
2022-03-18 12:35:00,270.23,270.43,269.93,270.16,7751.0,251.1174,251.3032,250.8386,251.0523,7751.0
2022-03-18 12:40:00,270.1,270.42,269.98,270.4,4179.0,250.9966,251.2939,250.8851,251.2754,4179.0
2022-03-18 12:45:00,270.24,270.26,269.94,270.26,5289.0,251.1267,251.1453,250.8479,251.1453,5289.0
2022-03-18 12:50:00,270.3,270.42,270.08,270.34,4715.0,251.1824,251.2939,250.978,251.2196,4715.0
2022-03-18 12:55:00,270.38,270.83,270.26,270.83,9353.0,251.2568,251.6749,251.1453,251.6749,9353.0
2022-03-18 13:00:00,270.76,270.86,270.65,270.66,2949.0,251.6099,251.7028,251.5077,251.517,2949.0
2022-03-18 13:05:00,270.6,271.45,270.6,271.35,2538.0,251.4612,252.2511,251.4612,252.1582,2538.0
2022-03-18 13:10:00,271.5,271.57,271.34,271.48,3050.0,252.2976,252.3626,252.1489,252.279,3050.0
2022-03-18 13:15:00,271.49,271.51,271.24,271.26,2424.0,252.2883,252.3068,252.0559,252.0745,2424.0
2022-03-18 13:20:00,271.3,271.44,271.16,271.43,2811.0,252.1117,252.2418,251.9816,252.2325,2811.0
2022-03-18 13:25:00,271.54,271.86,271.52,271.86,2964.0,252.3347,252.6321,252.3161,252.6321,2964.0
2022-03-18 13:30:00,271.85,271.99,271.77,271.99,5220.0,252.6228,252.7529,252.5485,252.7529,5220.0
2022-03-18 13:35:00,272.03,272.61,272.02,272.29,4187.0,252.7901,253.329,252.7808,253.0317,4187.0
2022-03-18 13:40:00,272.25,272.34,272.1,272.25,2715.0,252.9945,253.0781,252.8551,252.9945,2715.0
2022-03-18 13:45:00,272.28,272.6,272.16,272.2,2736.0,253.0224,253.3198,252.9109,252.948,2736.0
2022-03-18 13:50:00,272.21,272.25,271.9,271.96,3776.0,252.9573,252.9945,252.6693,252.725,3776.0
2022-03-18 13:55:00,272.02,272.41,272.01,272.34,5922.0,252.7808,253.1432,252.7715,253.0781,5922.0
2022-03-18 14:00:00,272.37,272.74,272.33,272.49,5130.0,253.106,253.4499,253.0689,253.2175,5130.0
2022-03-18 14:05:00,272.47,272.85,272.37,272.55,7136.0,253.199,253.5521,253.106,253.2733,7136.0
2022-03-18 14:10:00,272.6,272.72,272.14,272.72,7246.0,253.3198,253.4313,252.8923,253.4313,7246.0
2022-03-18 14:15:00,272.65,272.85,272.55,272.64,5936.0,253.3662,253.5521,253.2733,253.3569,5936.0
2022-03-18 14:20:00,272.51,272.58,272.16,272.48,4200.0,253.2361,253.3012,252.9109,253.2082,4200.0
2022-03-18 14:25:00,272.61,272.73,272.5,272.66,3738.0,253.329,253.4406,253.2268,253.3755,3738.0
2022-03-18 14:30:00,272.59,273.15,272.46,272.91,12703.0,253.3105,253.8309,253.1897,253.6078,12703.0
2022-03-18 14:35:00,273.01,273.13,272.79,272.79,9798.0,253.7008,253.8123,253.4963,253.4963,9798.0
2022-03-18 14:40:00,272.81,273.08,272.53,272.53,6247.0,253.5149,253.7658,253.2547,253.2547,6247.0
2022-03-18 14:45:00,272.52,272.66,272.3,272.39,7893.0,253.2454,253.3755,253.041,253.1246,7893.0
2022-03-18 14:50:00,272.44,272.96,272.44,272.75,8156.0,253.1711,253.6543,253.1711,253.4591,8156.0
2022-03-18 14:55:00,272.72,272.82,272.57,272.72,6108.0,253.4313,253.5242,253.2919,253.4313,6108.0
2022-03-18 15:00:00,272.73,273.09,272.63,273.0,10438.0,253.4406,253.7751,253.3476,253.6915,10438.0
2022-03-18 15:05:00,273.05,273.53,273.05,273.5,9529.0,253.7379,254.184,253.7379,254.1561,9529.0
2022-03-18 15:10:00,273.61,273.76,273.48,273.64,25842.0,254.2583,254.3977,254.1375,254.2862,25842.0
2022-03-18 15:15:00,273.67,273.67,273.11,273.25,14789.0,254.3141,254.3141,253.7937,253.9238,14789.0
2022-03-18 15:20:00,273.25,274.01,273.12,273.88,12557.0,253.9238,254.63,253.803,254.5092,12557.0
2022-03-18 15:25:00,273.93,274.5,273.93,274.21,16440.0,254.5557,255.0854,254.5557,254.8159,16440.0
2022-03-18 15:30:00,274.28,274.85,274.14,274.71,13679.0,254.8809,255.4106,254.7508,255.2805,13679.0
2022-03-18 15:35:00,274.7,275.03,274.48,274.49,35307.0,255.2712,255.5779,255.0668,255.0761,35307.0
2022-03-18 15:40:00,274.49,275.11,274.15,275.11,18479.0,255.0761,255.6522,254.7601,255.6522,18479.0
2022-03-18 15:45:00,275.08,275.17,274.71,275.02,28919.0,255.6244,255.708,255.2805,255.5686,28919.0
2022-03-18 15:50:00,274.98,275.06,274.12,274.42,41658.0,255.5314,255.6058,254.7323,255.011,41658.0
2022-03-18 15:55:00,274.42,274.85,274.33,274.62,94108.0,255.011,255.4106,254.9274,255.1969,94108.0
2022-03-21 09:30:00,275.7,277.87,274.94,277.45,17660.0,256.2005,258.217,255.4943,257.8267,17660.0
2022-03-21 09:35:00,277.45,278.83,277.1,277.1,16123.0,257.8267,259.1091,257.5015,257.5015,16123.0
2022-03-21 09:40:00,277.34,277.42,276.23,276.43,5156.0,257.7245,257.7989,256.693,256.8789,5156.0
2022-03-21 09:45:00,277.06,278.88,277.06,278.05,10737.0,257.4643,259.1556,257.4643,258.3843,10737.0
2022-03-21 09:50:00,277.88,278.07,277.18,277.6,24799.0,258.2263,258.4029,257.5758,257.9661,24799.0
2022-03-21 09:55:00,277.99,278.41,277.72,277.72,2434.0,258.3285,258.7188,258.0776,258.0776,2434.0
2022-03-21 10:00:00,277.71,278.62,277.43,278.25,6109.0,258.0683,258.914,257.8081,258.5701,6109.0
2022-03-21 10:05:00,278.46,278.77,278.33,278.77,3312.0,258.7653,259.0534,258.6445,259.0534,3312.0
2022-03-21 10:10:00,278.98,279.2,278.7,279.06,3557.0,259.2485,259.453,258.9883,259.3229,3557.0
2022-03-21 10:15:00,279.06,280.1,278.76,279.89,7491.0,259.3229,260.2893,259.0441,260.0942,7491.0
2022-03-21 10:20:00,279.96,280.93,279.96,280.53,17310.0,260.1592,261.0606,260.1592,260.6889,17310.0
2022-03-21 10:25:00,280.28,281.01,280.15,281.01,4725.0,260.4566,261.1349,260.3358,261.1349,4725.0
2022-03-21 10:30:00,280.73,280.76,279.64,279.79,5767.0,260.8747,260.9026,259.8618,260.0012,5767.0
2022-03-21 10:35:00,279.47,280.1,279.21,279.43,5569.0,259.7039,260.2893,259.4622,259.6667,5569.0
2022-03-21 10:40:00,279.34,280.0,279.15,279.65,28632.0,259.5831,260.1964,259.4065,259.8711,28632.0
2022-03-21 10:45:00,279.39,279.39,279.0,279.29,2006.0,259.6295,259.6295,259.2671,259.5366,2006.0
2022-03-21 10:50:00,279.06,279.19,278.49,278.59,5325.0,259.3229,259.4437,258.7932,258.8861,5325.0
2022-03-21 10:55:00,278.39,278.42,277.87,278.0,17034.0,258.7002,258.7281,258.217,258.3378,17034.0
2022-03-21 11:00:00,278.0,278.06,277.5,277.6,6773.0,258.3378,258.3936,257.8732,257.9661,6773.0
2022-03-21 11:05:00,277.6,277.63,276.76,277.02,6328.0,257.9661,257.994,257.1855,257.4271,6328.0
2022-03-21 11:10:00,276.99,277.22,276.86,277.06,2324.0,257.3993,257.613,257.2785,257.4643,2324.0
2022-03-21 11:15:00,276.86,277.32,276.82,277.32,3459.0,257.2785,257.7059,257.2413,257.7059,3459.0
2022-03-21 11:20:00,277.21,277.21,276.86,277.07,3009.0,257.6037,257.6037,257.2785,257.4736,3009.0
2022-03-21 11:25:00,277.21,277.39,277.13,277.19,2391.0,257.6037,257.771,257.5294,257.5851,2391.0
2022-03-21 11:30:00,277.39,277.46,277.19,277.33,1114.0,257.771,257.836,257.5851,257.7152,1114.0
2022-03-21 11:35:00,277.5,277.51,277.04,277.04,2936.0,257.8732,257.8825,257.4457,257.4457,2936.0
2022-03-21 11:40:00,277.07,277.07,275.9,276.07,9285.0,257.4736,257.4736,256.3864,256.5443,9285.0
2022-03-21 11:45:00,276.06,276.34,276.01,276.13,2760.0,256.535,256.7952,256.4886,256.6001,2760.0
2022-03-21 11:50:00,276.16,276.53,276.16,276.43,1776.0,256.628,256.9718,256.628,256.8789,1776.0
2022-03-21 11:55:00,276.53,276.7,276.33,276.44,9395.0,256.9718,257.1298,256.7859,256.8882,9395.0
2022-03-21 12:00:00,276.51,276.51,276.01,276.01,3371.0,256.9532,256.9532,256.4886,256.4886,3371.0
2022-03-21 12:05:00,276.11,276.39,276.11,276.38,1692.0,256.5815,256.8417,256.5815,256.8324,1692.0
2022-03-21 12:10:00,276.38,276.66,276.38,276.48,1307.0,256.8324,257.0926,256.8324,256.9253,1307.0
2022-03-21 12:15:00,276.73,277.43,276.73,277.43,4787.0,257.1577,257.8081,257.1577,257.8081,4787.0
2022-03-21 12:20:00,277.41,277.79,277.31,277.75,3020.0,257.7896,258.1427,257.6966,258.1055,3020.0
2022-03-21 12:25:00,277.76,277.88,277.68,277.86,1724.0,258.1148,258.2263,258.0405,258.2077,1724.0
2022-03-21 12:30:00,277.69,277.69,276.34,276.55,4355.0,258.0498,258.0498,256.7952,256.9904,4355.0
2022-03-21 12:35:00,276.14,276.39,275.93,276.27,2535.0,256.6094,256.8417,256.4142,256.7302,2535.0
2022-03-21 12:40:00,276.79,277.2,276.79,277.05,897.0,257.2134,257.5944,257.2134,257.455,897.0
2022-03-21 12:45:00,277.13,277.31,277.05,277.24,2523.0,257.5294,257.6966,257.455,257.6316,2523.0
2022-03-21 12:50:00,277.37,277.41,276.51,276.51,2350.0,257.7524,257.7896,256.9532,256.9532,2350.0
2022-03-21 12:55:00,276.65,276.97,276.65,276.88,1870.0,257.0833,257.3807,257.0833,257.297,1870.0
2022-03-21 13:00:00,276.69,276.87,276.69,276.79,1222.0,257.1205,257.2878,257.1205,257.2134,1222.0
2022-03-21 13:05:00,276.65,276.89,276.65,276.71,1064.0,257.0833,257.3063,257.0833,257.1391,1064.0
2022-03-21 13:10:00,276.58,276.83,276.38,276.59,2625.0,257.0183,257.2506,256.8324,257.0276,2625.0
2022-03-21 13:15:00,276.59,276.62,276.3,276.3,1241.0,257.0276,257.0554,256.7581,256.7581,1241.0
2022-03-21 13:20:00,276.23,276.52,276.21,276.52,1360.0,256.693,256.9625,256.6744,256.9625,1360.0
2022-03-21 13:25:00,276.56,276.68,276.55,276.68,1811.0,256.9997,257.1112,256.9904,257.1112,1811.0
2022-03-21 13:30:00,276.68,276.94,276.58,276.86,3076.0,257.1112,257.3528,257.0183,257.2785,3076.0
2022-03-21 13:35:00,276.85,277.01,276.7,276.91,2878.0,257.2692,257.4178,257.1298,257.3249,2878.0
2022-03-21 13:40:00,276.73,276.73,276.24,276.52,1932.0,257.1577,257.1577,256.7023,256.9625,1932.0
2022-03-21 13:45:00,276.46,276.62,276.46,276.53,2663.0,256.9067,257.0554,256.9067,256.9718,2663.0
2022-03-21 13:50:00,276.53,276.94,276.48,276.94,3926.0,256.9718,257.3528,256.9253,257.3528,3926.0
2022-03-21 13:55:00,276.9,277.44,276.89,277.37,1994.0,257.3156,257.8174,257.3063,257.7524,1994.0
2022-03-21 14:00:00,277.51,277.73,277.18,277.47,4204.0,257.8825,258.0869,257.5758,257.8453,4204.0
2022-03-21 14:05:00,277.51,277.51,276.92,277.36,6260.0,257.8825,257.8825,257.3342,257.7431,6260.0
2022-03-21 14:10:00,277.23,277.38,277.16,277.16,3972.0,257.6223,257.7617,257.5572,257.5572,3972.0
2022-03-21 14:15:00,277.23,277.42,277.2,277.42,3011.0,257.6223,257.7989,257.5944,257.7989,3011.0
2022-03-21 14:20:00,277.45,277.96,277.45,277.79,3815.0,257.8267,258.3007,257.8267,258.1427,3815.0
2022-03-21 14:25:00,277.86,278.13,277.72,278.09,1800.0,258.2077,258.4586,258.0776,258.4215,1800.0
2022-03-21 14:30:00,278.17,278.17,277.61,277.86,2796.0,258.4958,258.4958,257.9754,258.2077,2796.0
2022-03-21 14:35:00,277.83,277.94,277.68,277.94,1406.0,258.1799,258.2821,258.0405,258.2821,1406.0
2022-03-21 14:40:00,277.95,277.96,277.57,277.7,3074.0,258.2914,258.3007,257.9382,258.059,3074.0
2022-03-21 14:45:00,277.87,278.03,277.77,277.82,2336.0,258.217,258.3657,258.1241,258.1706,2336.0
2022-03-21 14:50:00,277.8,278.16,277.59,277.71,3407.0,258.152,258.4865,257.9568,258.0683,3407.0
2022-03-21 14:55:00,277.71,277.71,277.14,277.22,2846.0,258.0683,258.0683,257.5387,257.613,2846.0
2022-03-21 15:00:00,277.02,277.34,277.02,277.22,4571.0,257.4271,257.7245,257.4271,257.613,4571.0
2022-03-21 15:05:00,277.13,277.41,277.13,277.25,3496.0,257.5294,257.7896,257.5294,257.6409,3496.0
2022-03-21 15:10:00,277.22,277.6,277.22,277.56,3305.0,257.613,257.9661,257.613,257.9289,3305.0
2022-03-21 15:15:00,277.7,277.89,277.48,277.48,5473.0,258.059,258.2356,257.8546,257.8546,5473.0
2022-03-21 15:20:00,277.35,277.93,277.35,277.91,3325.0,257.7338,258.2728,257.7338,258.2542,3325.0
2022-03-21 15:25:00,277.96,278.08,277.91,278.01,4408.0,258.3007,258.4122,258.2542,258.3471,4408.0
2022-03-21 15:30:00,277.96,278.17,277.71,277.94,9438.0,258.3007,258.4958,258.0683,258.2821,9438.0
2022-03-21 15:35:00,277.88,278.01,277.49,277.53,7387.0,258.2263,258.3471,257.8639,257.9011,7387.0
2022-03-21 15:40:00,277.53,278.09,277.44,277.59,9922.0,257.9011,258.4215,257.8174,257.9568,9922.0
2022-03-21 15:45:00,277.69,277.69,277.3,277.3,8586.0,258.0498,258.0498,257.6873,257.6873,8586.0
2022-03-21 15:50:00,277.4,278.55,277.4,278.5,16175.0,257.7803,258.8489,257.7803,258.8025,16175.0
2022-03-21 15:55:00,278.47,278.77,278.02,278.21,47363.0,258.7746,259.0534,258.3564,258.533,47363.0
2022-03-22 09:30:00,279.87,280.0,277.55,278.53,9936.0,260.0756,260.1964,257.9197,258.8303,9936.0
2022-03-22 09:35:00,278.75,278.76,277.36,277.8,1917.0,259.0348,259.0441,257.7431,258.152,1917.0
2022-03-22 09:40:00,278.12,279.22,278.12,278.5,1670.0,258.4493,259.4715,258.4493,258.8025,1670.0
2022-03-22 09:45:00,278.5,279.17,278.32,278.87,1500.0,258.8025,259.4251,258.6352,259.1463,1500.0
2022-03-22 09:50:00,279.31,279.31,278.74,278.74,1879.0,259.5552,259.5552,259.0255,259.0255,1879.0
2022-03-22 09:55:00,278.67,279.11,277.56,277.56,2893.0,258.9604,259.3693,257.9289,257.9289,2893.0
2022-03-22 10:00:00,277.86,278.0,277.06,277.91,8049.0,258.2077,258.3378,257.4643,258.2542,8049.0
2022-03-22 10:05:00,277.94,278.36,277.75,278.03,7474.0,258.2821,258.6724,258.1055,258.3657,7474.0
2022-03-22 10:10:00,278.03,278.12,277.05,277.61,3677.0,258.3657,258.4493,257.455,257.9754,3677.0
2022-03-22 10:15:00,277.43,277.45,276.25,276.86,12130.0,257.8081,257.8267,256.7116,257.2785,12130.0
2022-03-22 10:20:00,277.1,277.27,276.62,276.86,3229.0,257.5015,257.6595,257.0554,257.2785,3229.0
2022-03-22 10:25:00,277.18,277.18,276.7,277.09,7008.0,257.5758,257.5758,257.1298,257.4922,7008.0
2022-03-22 10:30:00,277.14,277.62,276.6,277.62,4802.0,257.5387,257.9847,257.0368,257.9847,4802.0
2022-03-22 10:35:00,277.65,277.65,277.19,277.19,2282.0,258.0126,258.0126,257.5851,257.5851,2282.0
2022-03-22 10:40:00,277.48,277.62,277.08,277.28,3642.0,257.8546,257.9847,257.4829,257.6688,3642.0
2022-03-22 10:45:00,277.24,277.33,277.03,277.33,2066.0,257.6316,257.7152,257.4364,257.7152,2066.0
2022-03-22 10:50:00,277.61,278.05,277.61,278.05,2562.0,257.9754,258.3843,257.9754,258.3843,2562.0
2022-03-22 10:55:00,277.96,278.03,276.53,277.03,4255.0,258.3007,258.3657,256.9718,257.4364,4255.0
2022-03-22 11:00:00,276.67,276.67,275.37,275.37,4375.0,257.1019,257.1019,255.8938,255.8938,4375.0
2022-03-22 11:05:00,275.5,275.56,275.05,275.19,6208.0,256.0146,256.0704,255.5965,255.7266,6208.0
2022-03-22 11:10:00,275.21,275.85,274.73,275.0,13413.0,255.7452,256.3399,255.2991,255.55,13413.0
2022-03-22 11:15:00,275.45,275.6,275.19,275.31,2419.0,255.9682,256.1076,255.7266,255.8381,2419.0
2022-03-22 11:20:00,275.34,276.24,275.29,276.18,2400.0,255.866,256.7023,255.8195,256.6466,2400.0
2022-03-22 11:25:00,276.3,276.3,275.82,276.07,3430.0,256.7581,256.7581,256.312,256.5443,3430.0
2022-03-22 11:30:00,276.02,276.18,275.78,275.98,1963.0,256.4979,256.6466,256.2748,256.4607,1963.0
2022-03-22 11:35:00,275.75,275.79,275.42,275.74,3900.0,256.247,256.2841,255.9403,256.2377,3900.0
2022-03-22 11:40:00,275.92,276.11,275.78,276.11,1843.0,256.4049,256.5815,256.2748,256.5815,1843.0
2022-03-22 11:45:00,275.87,276.34,275.82,276.34,2487.0,256.3585,256.7952,256.312,256.7952,2487.0
2022-03-22 11:50:00,276.33,276.65,276.33,276.65,800.0,256.7859,257.0833,256.7859,257.0833,800.0
2022-03-22 11:55:00,276.68,276.99,276.68,276.99,4000.0,257.1112,257.3993,257.1112,257.3993,4000.0
2022-03-22 12:00:00,276.83,277.61,276.83,277.61,10294.0,257.2506,257.9754,257.2506,257.9754,10294.0
2022-03-22 12:05:00,277.53,277.87,277.53,277.77,5710.0,257.9011,258.217,257.9011,258.1241,5710.0
2022-03-22 12:10:00,277.71,277.8,277.52,277.6,5896.0,258.0683,258.152,257.8918,257.9661,5896.0
2022-03-22 12:15:00,277.56,277.76,277.19,277.51,14073.0,257.9289,258.1148,257.5851,257.8825,14073.0
2022-03-22 12:20:00,277.53,277.55,277.2,277.47,2363.0,257.9011,257.9197,257.5944,257.8453,2363.0
2022-03-22 12:25:00,277.31,277.42,277.07,277.11,9831.0,257.6966,257.7989,257.4736,257.5108,9831.0
2022-03-22 12:30:00,276.93,277.1,276.56,276.88,2561.0,257.3435,257.5015,256.9997,257.297,2561.0
2022-03-22 12:35:00,277.14,277.14,276.92,277.03,2001.0,257.5387,257.5387,257.3342,257.4364,2001.0
2022-03-22 12:40:00,277.28,277.32,276.9,277.06,3755.0,257.6688,257.7059,257.3156,257.4643,3755.0
2022-03-22 12:45:00,276.94,277.08,276.75,276.87,5880.0,257.3528,257.4829,257.1762,257.2878,5880.0
2022-03-22 12:50:00,276.87,277.73,276.86,277.73,2055.0,257.2878,258.0869,257.2785,258.0869,2055.0
2022-03-22 12:55:00,277.66,277.66,277.26,277.43,3221.0,258.0219,258.0219,257.6502,257.8081,3221.0
2022-03-22 13:00:00,277.31,277.59,277.31,277.59,1009.0,257.6966,257.9568,257.6966,257.9568,1009.0
2022-03-22 13:05:00,277.5,277.81,277.5,277.71,3413.0,257.8732,258.1613,257.8732,258.0683,3413.0
2022-03-22 13:10:00,277.72,278.19,277.7,278.19,13502.0,258.0776,258.5144,258.059,258.5144,13502.0
2022-03-22 13:15:00,278.28,278.28,277.96,278.11,2500.0,258.598,258.598,258.3007,258.44,2500.0
2022-03-22 13:20:00,278.11,278.39,277.93,278.23,6039.0,258.44,258.7002,258.2728,258.5516,6039.0
2022-03-22 13:25:00,278.44,278.75,278.38,278.67,7381.0,258.7467,259.0348,258.691,258.9604,7381.0
2022-03-22 13:30:00,278.79,279.29,278.79,279.29,10033.0,259.072,259.5366,259.072,259.5366,10033.0
2022-03-22 13:35:00,279.3,279.3,278.72,279.11,10621.0,259.5459,259.5459,259.0069,259.3693,10621.0
2022-03-22 13:40:00,279.03,279.03,278.76,278.84,6070.0,259.295,259.295,259.0441,259.1184,6070.0
2022-03-22 13:45:00,279.02,279.02,278.56,278.98,8683.0,259.2857,259.2857,258.8582,259.2485,8683.0
2022-03-22 13:50:00,278.95,279.15,278.87,278.98,6767.0,259.2206,259.4065,259.1463,259.2485,6767.0
2022-03-22 13:55:00,278.91,279.18,278.78,278.85,7287.0,259.1835,259.4344,259.0627,259.1277,7287.0
2022-03-22 14:00:00,278.95,278.96,278.7,278.7,2985.0,259.2206,259.2299,258.9883,258.9883,2985.0
2022-03-22 14:05:00,278.84,279.08,278.65,278.97,14067.0,259.1184,259.3414,258.9419,259.2392,14067.0
2022-03-22 14:10:00,278.95,278.97,278.53,278.7,10718.0,259.2206,259.2392,258.8303,258.9883,10718.0
2022-03-22 14:15:00,278.69,278.92,278.6,278.86,20892.0,258.979,259.1928,258.8954,259.137,20892.0
2022-03-22 14:20:00,278.86,278.9,278.62,278.67,13178.0,259.137,259.1742,258.914,258.9604,13178.0
2022-03-22 14:25:00,278.62,278.95,278.57,278.66,12142.0,258.914,259.2206,258.8675,258.9511,12142.0
2022-03-22 14:30:00,278.72,278.72,277.4,277.62,13845.0,259.0069,259.0069,257.7803,257.9847,13845.0
2022-03-22 14:35:00,277.71,277.71,277.18,277.69,4550.0,258.0683,258.0683,257.5758,258.0498,4550.0
2022-03-22 14:40:00,277.62,277.9,277.53,277.75,1617.0,257.9847,258.2449,257.9011,258.1055,1617.0
2022-03-22 14:45:00,277.94,278.11,277.82,277.84,3845.0,258.2821,258.44,258.1706,258.1891,3845.0
2022-03-22 14:50:00,277.79,278.4,277.79,278.05,18158.0,258.1427,258.7095,258.1427,258.3843,18158.0
2022-03-22 14:55:00,278.07,278.2,277.97,278.11,7254.0,258.4029,258.5237,258.31,258.44,7254.0
2022-03-22 15:00:00,278.11,278.35,278.06,278.31,4024.0,258.44,258.6631,258.3936,258.6259,4024.0
2022-03-22 15:05:00,278.18,278.25,277.93,278.0,3067.0,258.5051,258.5701,258.2728,258.3378,3067.0
2022-03-22 15:10:00,277.99,278.0,277.58,277.72,7769.0,258.3285,258.3378,257.9475,258.0776,7769.0
2022-03-22 15:15:00,277.72,278.15,277.61,277.94,2733.0,258.0776,258.4772,257.9754,258.2821,2733.0
2022-03-22 15:20:00,277.98,278.38,277.9,278.36,4898.0,258.3192,258.691,258.2449,258.6724,4898.0
2022-03-22 15:25:00,278.35,278.44,277.99,278.09,5796.0,258.6631,258.7467,258.3285,258.4215,5796.0
2022-03-22 15:30:00,277.99,278.31,277.89,278.21,4426.0,258.3285,258.6259,258.2356,258.533,4426.0
2022-03-22 15:35:00,278.28,278.68,278.27,278.48,6781.0,258.598,258.9697,258.5887,258.7839,6781.0
2022-03-22 15:40:00,278.48,278.79,278.29,278.62,10485.0,258.7839,259.072,258.6073,258.914,10485.0
2022-03-22 15:45:00,278.72,279.3,278.68,279.29,14864.0,259.0069,259.5459,258.9697,259.5366,14864.0
2022-03-22 15:50:00,279.39,279.45,278.67,278.75,23980.0,259.6295,259.6853,258.9604,259.0348,23980.0
2022-03-22 15:55:00,278.73,279.32,278.56,279.04,56815.0,259.0162,259.5645,258.8582,259.3043,56815.0
2022-03-23 09:30:00,278.29,279.07,277.6,277.69,17012.0,258.6073,259.3322,257.9661,258.0498,17012.0
2022-03-23 09:35:00,277.73,278.78,276.7,278.49,3203.0,258.0869,259.0627,257.1298,258.7932,3203.0
2022-03-23 09:40:00,278.19,278.19,277.08,277.75,1320.0,258.5144,258.5144,257.4829,258.1055,1320.0
2022-03-23 09:45:00,277.85,277.85,276.51,276.69,7723.0,258.1984,258.1984,256.9532,257.1205,7723.0
2022-03-23 09:50:00,276.54,277.54,276.16,277.54,3379.0,256.9811,257.9104,256.628,257.9104,3379.0
2022-03-23 09:55:00,277.55,278.08,277.51,277.79,3866.0,257.9197,258.4122,257.8825,258.1427,3866.0
2022-03-23 10:00:00,277.95,277.95,276.82,277.41,3700.0,258.2914,258.2914,257.2413,257.7896,3700.0
2022-03-23 10:05:00,277.34,277.91,276.96,277.63,2792.0,257.7245,258.2542,257.3714,257.994,2792.0
2022-03-23 10:10:00,277.65,277.7,276.9,277.45,2370.0,258.0126,258.059,257.3156,257.8267,2370.0
2022-03-23 10:15:00,277.62,278.0,277.19,277.85,3014.0,257.9847,258.3378,257.5851,258.1984,3014.0
2022-03-23 10:20:00,277.93,278.06,277.77,278.0,2567.0,258.2728,258.3936,258.1241,258.3378,2567.0
2022-03-23 10:25:00,278.32,278.59,277.75,278.42,4324.0,258.6352,258.8861,258.1055,258.7281,4324.0
2022-03-23 10:30:00,278.52,279.22,278.52,279.0,8264.0,258.8211,259.4715,258.8211,259.2671,8264.0
2022-03-23 10:35:00,279.16,279.49,278.94,279.17,18716.0,259.4158,259.7224,259.2113,259.4251,18716.0
2022-03-23 10:40:00,279.17,279.9,279.14,279.9,8021.0,259.4251,260.1034,259.3972,260.1034,8021.0
2022-03-23 10:45:00,279.77,280.87,279.67,280.76,9456.0,259.9826,261.0048,259.8897,260.9026,9456.0
2022-03-23 10:50:00,280.63,280.81,279.99,279.99,14322.0,260.7818,260.9491,260.1871,260.1871,14322.0
2022-03-23 10:55:00,279.99,280.09,279.7,279.88,3074.0,260.1871,260.28,259.9176,260.0849,3074.0
2022-03-23 11:00:00,279.99,280.16,279.87,279.87,6243.0,260.1871,260.3451,260.0756,260.0756,6243.0
2022-03-23 11:05:00,279.88,279.99,279.31,279.57,4358.0,260.0849,260.1871,259.5552,259.7968,4358.0
2022-03-23 11:10:00,279.69,280.53,279.67,280.53,6650.0,259.9083,260.6889,259.8897,260.6889,6650.0
2022-03-23 11:15:00,280.47,280.66,279.84,279.84,3989.0,260.6331,260.8097,260.0477,260.0477,3989.0
2022-03-23 11:20:00,279.88,280.02,279.5,280.02,4979.0,260.0849,260.215,259.7317,260.215,4979.0
2022-03-23 11:25:00,280.02,280.11,279.62,279.97,7240.0,260.215,260.2986,259.8433,260.1685,7240.0
2022-03-23 11:30:00,279.69,280.04,279.37,279.45,9980.0,259.9083,260.2335,259.6109,259.6853,9980.0
2022-03-23 11:35:00,279.33,279.33,278.46,278.46,2816.0,259.5738,259.5738,258.7653,258.7653,2816.0
2022-03-23 11:40:00,278.55,278.66,277.95,278.28,7818.0,258.8489,258.9511,258.2914,258.598,7818.0
2022-03-23 11:45:00,278.48,278.58,278.19,278.58,999.0,258.7839,258.8768,258.5144,258.8768,999.0
2022-03-23 11:50:00,278.8,278.85,278.55,278.73,2344.0,259.0812,259.1277,258.8489,259.0162,2344.0
2022-03-23 11:55:00,278.5,278.65,278.14,278.19,1897.0,258.8025,258.9419,258.4679,258.5144,1897.0
2022-03-23 12:00:00,278.43,278.64,278.06,278.06,3422.0,258.7374,258.9326,258.3936,258.3936,3422.0
2022-03-23 12:05:00,278.1,278.61,277.85,278.61,4722.0,258.4308,258.9047,258.1984,258.9047,4722.0
2022-03-23 12:10:00,278.48,278.49,278.06,278.11,2303.0,258.7839,258.7932,258.3936,258.44,2303.0
2022-03-23 12:15:00,278.07,278.72,277.87,278.72,2647.0,258.4029,259.0069,258.217,259.0069,2647.0
2022-03-23 12:20:00,278.59,278.73,278.51,278.73,2281.0,258.8861,259.0162,258.8118,259.0162,2281.0
2022-03-23 12:25:00,278.54,278.63,278.26,278.29,7229.0,258.8396,258.9233,258.5794,258.6073,7229.0
2022-03-23 12:30:00,278.53,278.65,278.33,278.37,2807.0,258.8303,258.9419,258.6445,258.6817,2807.0
2022-03-23 12:35:00,278.22,278.35,278.13,278.24,1497.0,258.5423,258.6631,258.4586,258.5609,1497.0
2022-03-23 12:40:00,277.96,278.49,277.96,278.33,2557.0,258.3007,258.7932,258.3007,258.6445,2557.0
2022-03-23 12:45:00,278.33,278.67,278.18,278.55,1520.0,258.6445,258.9604,258.5051,258.8489,1520.0
2022-03-23 12:50:00,278.49,278.69,278.35,278.62,5177.0,258.7932,258.979,258.6631,258.914,5177.0
2022-03-23 12:55:00,278.64,278.66,278.06,278.08,2158.0,258.9326,258.9511,258.3936,258.4122,2158.0
2022-03-23 13:00:00,278.26,278.61,277.7,277.7,12088.0,258.5794,258.9047,258.059,258.059,12088.0
2022-03-23 13:05:00,277.7,277.92,277.39,277.59,10109.0,258.059,258.2635,257.771,257.9568,10109.0
2022-03-23 13:10:00,277.73,278.09,277.54,278.09,7696.0,258.0869,258.4215,257.9104,258.4215,7696.0
2022-03-23 13:15:00,278.32,278.36,277.86,277.96,1967.0,258.6352,258.6724,258.2077,258.3007,1967.0
2022-03-23 13:20:00,277.96,277.96,277.66,277.73,1817.0,258.3007,258.3007,258.0219,258.0869,1817.0
2022-03-23 13:25:00,277.7,277.95,277.62,277.74,3025.0,258.059,258.2914,257.9847,258.0962,3025.0
2022-03-23 13:30:00,277.71,277.89,277.41,277.89,3194.0,258.0683,258.2356,257.7896,258.2356,3194.0
2022-03-23 13:35:00,278.14,278.15,277.88,277.93,4023.0,258.4679,258.4772,258.2263,258.2728,4023.0
2022-03-23 13:40:00,278.06,278.14,277.87,277.89,4775.0,258.3936,258.4679,258.217,258.2356,4775.0
2022-03-23 13:45:00,277.82,278.02,277.68,278.01,5506.0,258.1706,258.3564,258.0405,258.3471,5506.0
2022-03-23 13:50:00,278.01,278.72,277.87,278.7,3533.0,258.3471,259.0069,258.217,258.9883,3533.0
2022-03-23 13:55:00,278.67,278.67,278.38,278.39,4318.0,258.9604,258.9604,258.691,258.7002,4318.0
2022-03-23 14:00:00,278.32,278.46,278.05,278.2,4087.0,258.6352,258.7653,258.3843,258.5237,4087.0
2022-03-23 14:05:00,278.15,278.34,278.07,278.07,1604.0,258.4772,258.6538,258.4029,258.4029,1604.0
2022-03-23 14:10:00,278.2,279.05,278.1,278.77,7700.0,258.5237,259.3136,258.4308,259.0534,7700.0
2022-03-23 14:15:00,278.76,278.85,278.62,278.62,7919.0,259.0441,259.1277,258.914,258.914,7919.0
2022-03-23 14:20:00,278.75,278.75,278.64,278.7,1014.0,259.0348,259.0348,258.9326,258.9883,1014.0
2022-03-23 14:25:00,278.55,279.2,278.5,279.19,3001.0,258.8489,259.453,258.8025,259.4437,3001.0
2022-03-23 14:30:00,279.23,279.24,278.78,278.82,2313.0,259.4808,259.4901,259.0627,259.0998,2313.0
2022-03-23 14:35:00,278.87,279.15,278.64,279.03,4654.0,259.1463,259.4065,258.9326,259.295,4654.0
2022-03-23 14:40:00,279.08,279.26,278.91,278.94,4811.0,259.3414,259.5087,259.1835,259.2113,4811.0
2022-03-23 14:45:00,279.0,279.21,278.81,278.83,3776.0,259.2671,259.4622,259.0905,259.1091,3776.0
2022-03-23 14:50:00,278.83,278.95,278.66,278.7,2431.0,259.1091,259.2206,258.9511,258.9883,2431.0
2022-03-23 14:55:00,278.73,278.73,278.14,278.51,3780.0,259.0162,259.0162,258.4679,258.8118,3780.0
2022-03-23 15:00:00,278.38,278.86,278.25,278.69,2431.0,258.691,259.137,258.5701,258.979,2431.0
2022-03-23 15:05:00,278.69,278.86,278.52,278.76,3150.0,258.979,259.137,258.8211,259.0441,3150.0
2022-03-23 15:10:00,278.72,278.74,278.42,278.74,5208.0,259.0069,259.0255,258.7281,259.0255,5208.0
2022-03-23 15:15:00,278.71,279.01,278.68,278.68,4910.0,258.9976,259.2764,258.9697,258.9697,4910.0
2022-03-23 15:20:00,278.66,278.76,278.54,278.69,4537.0,258.9511,259.0441,258.8396,258.979,4537.0
2022-03-23 15:25:00,278.8,278.87,278.7,278.87,2694.0,259.0812,259.1463,258.9883,259.1463,2694.0
2022-03-23 15:30:00,278.83,279.0,278.42,278.62,7431.0,259.1091,259.2671,258.7281,258.914,7431.0
2022-03-23 15:35:00,278.61,278.62,277.88,278.27,11037.0,258.9047,258.914,258.2263,258.5887,11037.0
2022-03-23 15:40:00,278.08,278.48,277.9,278.29,4894.0,258.4122,258.7839,258.2449,258.6073,4894.0
2022-03-23 15:45:00,278.42,278.61,277.97,278.08,8048.0,258.7281,258.9047,258.31,258.4122,8048.0
2022-03-23 15:50:00,277.97,278.1,277.74,277.83,14969.0,258.31,258.4308,258.0962,258.1799,14969.0
2022-03-23 15:55:00,277.9,278.19,277.23,277.23,48812.0,258.2449,258.5144,257.6223,257.6223,48812.0
2022-03-24 09:30:00,277.6,279.05,277.6,279.0,19213.0,257.9661,259.3136,257.9661,259.2671,19213.0
2022-03-24 09:35:00,279.0,279.39,278.75,278.85,4256.0,259.2671,259.6295,259.0348,259.1277,4256.0
2022-03-24 09:40:00,278.75,279.39,278.71,279.09,2305.0,259.0348,259.6295,258.9976,259.3507,2305.0
2022-03-24 09:45:00,279.32,279.84,279.24,279.64,2614.0,259.5645,260.0477,259.4901,259.8618,2614.0
2022-03-24 09:50:00,279.99,280.2,279.85,280.0,3361.0,260.1871,260.3822,260.057,260.1964,3361.0
2022-03-24 09:55:00,280.01,280.73,280.0,280.41,3094.0,260.2057,260.8747,260.1964,260.5774,3094.0
2022-03-24 10:00:00,280.2,280.75,280.2,280.26,2668.0,260.3822,260.8933,260.3822,260.438,2668.0
2022-03-24 10:05:00,280.49,281.45,280.49,281.4,8005.0,260.6517,261.5438,260.6517,261.4974,8005.0
2022-03-24 10:10:00,281.4,281.91,281.08,281.75,4676.0,261.4974,261.9713,261.2,261.8226,4676.0
2022-03-24 10:15:00,281.98,282.28,280.99,280.99,5447.0,262.0363,262.3151,261.1164,261.1164,5447.0
2022-03-24 10:20:00,281.34,281.68,280.95,281.29,4549.0,261.4416,261.7576,261.0792,261.3951,4549.0
2022-03-24 10:25:00,281.16,281.16,280.51,280.97,4665.0,261.2743,261.2743,260.6703,261.0978,4665.0
2022-03-24 10:30:00,280.98,281.79,280.98,281.64,4648.0,261.1071,261.8598,261.1071,261.7204,4648.0
2022-03-24 10:35:00,281.63,281.77,281.03,281.04,2370.0,261.7111,261.8412,261.1535,261.1628,2370.0
2022-03-24 10:40:00,281.09,281.21,280.89,281.15,2629.0,261.2093,261.3208,261.0234,261.265,2629.0
2022-03-24 10:45:00,281.17,281.17,280.8,280.87,22055.0,261.2836,261.2836,260.9398,261.0048,22055.0
2022-03-24 10:50:00,280.81,280.97,280.72,280.72,5022.0,260.9491,261.0978,260.8655,260.8655,5022.0
2022-03-24 10:55:00,280.73,280.73,279.42,279.45,4072.0,260.8747,260.8747,259.6574,259.6853,4072.0
2022-03-24 11:00:00,279.44,280.4,279.31,279.72,11140.0,259.676,260.5681,259.5552,259.9362,11140.0
2022-03-24 11:05:00,279.63,280.19,279.63,279.75,2316.0,259.8525,260.3729,259.8525,259.9641,2316.0
2022-03-24 11:10:00,279.75,280.02,279.61,279.8,5331.0,259.9641,260.215,259.834,260.0105,5331.0
2022-03-24 11:15:00,279.96,280.48,279.93,280.37,5622.0,260.1592,260.6424,260.1313,260.5402,5622.0
2022-03-24 11:20:00,280.45,280.45,280.15,280.35,14719.0,260.6145,260.6145,260.3358,260.5216,14719.0
2022-03-24 11:25:00,280.31,280.66,280.31,280.56,2428.0,260.4844,260.8097,260.4844,260.7168,2428.0
2022-03-24 11:30:00,280.61,281.07,280.54,280.94,2036.0,260.7632,261.1907,260.6982,261.0699,2036.0
2022-03-24 11:35:00,280.89,281.18,280.59,280.72,2186.0,261.0234,261.2929,260.7446,260.8655,2186.0
2022-03-24 11:40:00,280.67,281.03,280.66,280.86,2400.0,260.819,261.1535,260.8097,260.9955,2400.0
2022-03-24 11:45:00,280.78,281.36,280.78,281.34,2307.0,260.9212,261.4602,260.9212,261.4416,2307.0
2022-03-24 11:50:00,281.38,281.38,280.39,280.54,3735.0,261.4788,261.4788,260.5588,260.6982,3735.0
2022-03-24 11:55:00,280.58,280.98,280.54,280.98,6452.0,260.7354,261.1071,260.6982,261.1071,6452.0
2022-03-24 12:00:00,280.84,280.99,280.57,280.6,1922.0,260.977,261.1164,260.7261,260.7539,1922.0
2022-03-24 12:05:00,280.5,280.73,280.41,280.44,1714.0,260.661,260.8747,260.5774,260.6053,1714.0
2022-03-24 12:10:00,280.4,280.62,280.25,280.48,3237.0,260.5681,260.7725,260.4287,260.6424,3237.0
2022-03-24 12:15:00,280.48,280.48,280.17,280.24,1100.0,260.6424,260.6424,260.3544,260.4194,1100.0
2022-03-24 12:20:00,280.24,280.24,279.74,279.81,5422.0,260.4194,260.4194,259.9548,260.0198,5422.0
2022-03-24 12:25:00,279.75,280.06,279.62,280.0,5143.0,259.9641,260.2521,259.8433,260.1964,5143.0
2022-03-24 12:30:00,280.13,280.55,280.09,280.42,1700.0,260.3172,260.7075,260.28,260.5867,1700.0
2022-03-24 12:35:00,280.32,280.55,280.21,280.32,1973.0,260.4937,260.7075,260.3915,260.4937,1973.0
2022-03-24 12:40:00,280.32,280.48,279.89,279.9,1937.0,260.4937,260.6424,260.0942,260.1034,1937.0
2022-03-24 12:45:00,279.92,279.97,279.81,279.93,2028.0,260.122,260.1685,260.0198,260.1313,2028.0
2022-03-24 12:50:00,279.93,280.11,279.77,279.9,1127.0,260.1313,260.2986,259.9826,260.1034,1127.0
2022-03-24 12:55:00,279.75,279.91,279.72,279.83,1352.0,259.9641,260.1127,259.9362,260.0384,1352.0
2022-03-24 13:00:00,279.83,279.85,279.51,279.51,1253.0,260.0384,260.057,259.741,259.741,1253.0
2022-03-24 13:05:00,279.64,279.86,279.64,279.78,1200.0,259.8618,260.0663,259.8618,259.9919,1200.0
2022-03-24 13:10:00,279.78,279.78,279.34,279.36,7512.0,259.9919,259.9919,259.5831,259.6016,7512.0
2022-03-24 13:15:00,279.34,279.72,279.31,279.53,1714.0,259.5831,259.9362,259.5552,259.7596,1714.0
2022-03-24 13:20:00,279.49,279.55,279.39,279.55,1213.0,259.7224,259.7782,259.6295,259.7782,1213.0
2022-03-24 13:25:00,279.59,279.89,279.57,279.6,2060.0,259.8154,260.0942,259.7968,259.8247,2060.0
2022-03-24 13:30:00,279.8,279.83,279.67,279.69,2829.0,260.0105,260.0384,259.8897,259.9083,2829.0
2022-03-24 13:35:00,279.69,280.18,279.69,280.09,7447.0,259.9083,260.3636,259.9083,260.28,7447.0
2022-03-24 13:40:00,280.05,280.75,279.89,280.75,5511.0,260.2428,260.8933,260.0942,260.8933,5511.0
2022-03-24 13:45:00,280.73,280.8,280.28,280.69,3415.0,260.8747,260.9398,260.4566,260.8376,3415.0
2022-03-24 13:50:00,280.69,280.75,280.5,280.63,2963.0,260.8376,260.8933,260.661,260.7818,2963.0
2022-03-24 13:55:00,280.53,280.74,280.53,280.61,3102.0,260.6889,260.884,260.6889,260.7632,3102.0
2022-03-24 14:00:00,280.38,280.39,280.2,280.33,2214.0,260.5495,260.5588,260.3822,260.503,2214.0
2022-03-24 14:05:00,280.34,280.44,280.14,280.39,4048.0,260.5123,260.6053,260.3265,260.5588,4048.0
2022-03-24 14:10:00,280.16,280.24,279.81,279.81,4836.0,260.3451,260.4194,260.0198,260.0198,4836.0
2022-03-24 14:15:00,279.95,279.99,279.75,279.86,1102.0,260.1499,260.1871,259.9641,260.0663,1102.0
2022-03-24 14:20:00,279.86,279.86,279.58,279.86,3680.0,260.0663,260.0663,259.8061,260.0663,3680.0
2022-03-24 14:25:00,279.86,279.86,279.57,279.7,2121.0,260.0663,260.0663,259.7968,259.9176,2121.0
2022-03-24 14:30:00,279.69,279.79,279.54,279.55,2599.0,259.9083,260.0012,259.7689,259.7782,2599.0
2022-03-24 14:35:00,279.54,279.88,279.52,279.85,1865.0,259.7689,260.0849,259.7503,260.057,1865.0
2022-03-24 14:40:00,279.82,279.92,279.75,279.82,1811.0,260.0291,260.122,259.9641,260.0291,1811.0
2022-03-24 14:45:00,279.71,279.71,279.41,279.54,3014.0,259.9269,259.9269,259.6481,259.7689,3014.0
2022-03-24 14:50:00,279.62,279.9,279.57,279.9,1910.0,259.8433,260.1034,259.7968,260.1034,1910.0
2022-03-24 14:55:00,279.81,279.89,279.74,279.78,2535.0,260.0198,260.0942,259.9548,259.9919,2535.0
2022-03-24 15:00:00,279.81,279.91,279.72,279.78,1240.0,260.0198,260.1127,259.9362,259.9919,1240.0
2022-03-24 15:05:00,279.86,280.21,279.86,280.2,1200.0,260.0663,260.3915,260.0663,260.3822,1200.0
2022-03-24 15:10:00,280.18,280.26,280.16,280.26,600.0,260.3636,260.438,260.3451,260.438,600.0
2022-03-24 15:15:00,280.17,280.22,279.87,280.22,4168.0,260.3544,260.4008,260.0756,260.4008,4168.0
2022-03-24 15:20:00,280.29,280.44,280.28,280.36,1120.0,260.4659,260.6053,260.4566,260.5309,1120.0
2022-03-24 15:25:00,280.26,280.48,280.2,280.21,2691.0,260.438,260.6424,260.3822,260.3915,2691.0
2022-03-24 15:30:00,280.25,280.26,279.65,279.72,6462.0,260.4287,260.438,259.8711,259.9362,6462.0
2022-03-24 15:35:00,279.72,279.74,279.49,279.62,7532.0,259.9362,259.9548,259.7224,259.8433,7532.0
2022-03-24 15:40:00,279.56,279.64,279.23,279.41,6663.0,259.7875,259.8618,259.4808,259.6481,6663.0
2022-03-24 15:45:00,279.4,279.49,279.03,279.19,6443.0,259.6388,259.7224,259.295,259.4437,6443.0
2022-03-24 15:50:00,279.25,279.6,279.25,279.31,11034.0,259.4994,259.8247,259.4994,259.5552,11034.0
2022-03-24 15:55:00,279.24,279.6,279.06,279.54,24125.0,259.4901,259.8247,259.3229,259.7689,24125.0
2022-03-25 09:30:00,280.34,281.44,280.34,280.41,6795.0,260.5123,261.5345,260.5123,260.5774,6795.0
2022-03-25 09:35:00,280.63,280.91,280.31,280.66,1470.0,260.7818,261.042,260.4844,260.8097,1470.0
2022-03-25 09:40:00,280.69,280.7,279.72,280.31,2979.0,260.8376,260.8469,259.9362,260.4844,2979.0
2022-03-25 09:45:00,279.89,280.03,279.62,279.74,3144.0,260.0942,260.2243,259.8433,259.9548,3144.0
2022-03-25 09:50:00,279.97,280.01,279.07,279.62,4649.0,260.1685,260.2057,259.3322,259.8433,4649.0
2022-03-25 09:55:00,279.69,280.2,279.69,279.93,4418.0,259.9083,260.3822,259.9083,260.1313,4418.0
2022-03-25 10:00:00,280.0,280.53,279.81,280.34,7482.0,260.1964,260.6889,260.0198,260.5123,7482.0
2022-03-25 10:05:00,280.37,280.53,279.86,280.05,5192.0,260.5402,260.6889,260.0663,260.2428,5192.0
2022-03-25 10:10:00,279.81,281.06,279.8,281.0,5127.0,260.0198,261.1814,260.0105,261.1256,5127.0
2022-03-25 10:15:00,280.94,281.13,280.65,281.06,3516.0,261.0699,261.2465,260.8004,261.1814,3516.0
2022-03-25 10:20:00,281.01,281.3,280.78,280.98,11914.0,261.1349,261.4044,260.9212,261.1071,11914.0
2022-03-25 10:25:00,280.98,281.2,280.87,280.87,6767.0,261.1071,261.3115,261.0048,261.0048,6767.0
2022-03-25 10:30:00,280.93,281.11,280.93,281.02,11297.0,261.0606,261.2279,261.0606,261.1442,11297.0
2022-03-25 10:35:00,281.06,281.12,280.93,280.97,8544.0,261.1814,261.2372,261.0606,261.0978,8544.0
2022-03-25 10:40:00,281.01,281.03,280.62,280.75,5445.0,261.1349,261.1535,260.7725,260.8933,5445.0
2022-03-25 10:45:00,280.97,281.03,280.92,281.0,1009.0,261.0978,261.1535,261.0513,261.1256,1009.0
2022-03-25 10:50:00,281.01,281.09,280.79,280.89,12609.0,261.1349,261.2093,260.9305,261.0234,12609.0
2022-03-25 10:55:00,281.01,281.15,280.85,280.87,10837.0,261.1349,261.265,260.9863,261.0048,10837.0
2022-03-25 11:00:00,280.91,280.92,280.67,280.74,3192.0,261.042,261.0513,260.819,260.884,3192.0
2022-03-25 11:05:00,280.75,280.79,280.4,280.4,2410.0,260.8933,260.9305,260.5681,260.5681,2410.0
2022-03-25 11:10:00,280.23,280.32,279.51,279.7,9007.0,260.4101,260.4937,259.741,259.9176,9007.0
2022-03-25 11:15:00,279.79,279.98,279.68,279.84,2608.0,260.0012,260.1778,259.899,260.0477,2608.0
2022-03-25 11:20:00,279.73,279.93,279.68,279.74,2296.0,259.9455,260.1313,259.899,259.9548,2296.0
2022-03-25 11:25:00,279.56,279.56,279.05,279.24,2717.0,259.7875,259.7875,259.3136,259.4901,2717.0
2022-03-25 11:30:00,279.47,279.64,279.02,279.36,3401.0,259.7039,259.8618,259.2857,259.6016,3401.0
2022-03-25 11:35:00,279.6,280.14,279.6,280.1,3154.0,259.8247,260.3265,259.8247,260.2893,3154.0
2022-03-25 11:40:00,280.1,280.4,279.92,280.16,3517.0,260.2893,260.5681,260.122,260.3451,3517.0
2022-03-25 11:45:00,280.12,280.45,280.12,280.23,2713.0,260.3079,260.6145,260.3079,260.4101,2713.0
2022-03-25 11:50:00,280.29,280.7,280.26,280.29,2393.0,260.4659,260.8469,260.438,260.4659,2393.0
2022-03-25 11:55:00,280.46,280.51,280.18,280.51,2505.0,260.6238,260.6703,260.3636,260.6703,2505.0
2022-03-25 12:00:00,280.44,280.66,280.44,280.66,2145.0,260.6053,260.8097,260.6053,260.8097,2145.0
2022-03-25 12:05:00,281.04,281.09,280.82,280.85,5082.0,261.1628,261.2093,260.9584,260.9863,5082.0
2022-03-25 12:10:00,280.87,281.32,280.87,280.99,50738.0,261.0048,261.423,261.0048,261.1164,50738.0
2022-03-25 12:15:00,281.13,281.36,280.85,280.85,6303.0,261.2465,261.4602,260.9863,260.9863,6303.0
2022-03-25 12:20:00,280.67,281.04,280.58,280.8,2267.0,260.819,261.1628,260.7354,260.9398,2267.0
2022-03-25 12:25:00,280.67,280.83,280.63,280.83,1144.0,260.819,260.9677,260.7818,260.9677,1144.0
2022-03-25 12:30:00,280.82,280.85,280.32,280.56,3579.0,260.9584,260.9863,260.4937,260.7168,3579.0
2022-03-25 12:35:00,280.42,280.57,280.25,280.5,1614.0,260.5867,260.7261,260.4287,260.661,1614.0
2022-03-25 12:40:00,280.76,280.77,280.68,280.72,800.0,260.9026,260.9119,260.8283,260.8655,800.0
2022-03-25 12:45:00,280.74,280.77,280.62,280.73,1624.0,260.884,260.9119,260.7725,260.8747,1624.0
2022-03-25 12:50:00,280.76,280.76,280.17,280.39,2156.0,260.9026,260.9026,260.3544,260.5588,2156.0
2022-03-25 12:55:00,280.37,280.59,280.3,280.34,2685.0,260.5402,260.7446,260.4752,260.5123,2685.0
2022-03-25 13:00:00,280.42,280.5,280.23,280.39,1948.0,260.5867,260.661,260.4101,260.5588,1948.0
2022-03-25 13:05:00,280.47,280.63,280.06,280.19,4377.0,260.6331,260.7818,260.2521,260.3729,4377.0
2022-03-25 13:10:00,279.98,280.05,279.74,279.94,1811.0,260.1778,260.2428,259.9548,260.1406,1811.0
2022-03-25 13:15:00,280.18,280.23,279.91,280.12,2500.0,260.3636,260.4101,260.1127,260.3079,2500.0
2022-03-25 13:20:00,280.05,280.05,279.55,279.55,8187.0,260.2428,260.2428,259.7782,259.7782,8187.0
2022-03-25 13:25:00,279.46,279.88,279.45,279.87,3565.0,259.6946,260.0849,259.6853,260.0756,3565.0
2022-03-25 13:30:00,280.1,280.41,279.97,280.29,2800.0,260.2893,260.5774,260.1685,260.4659,2800.0
2022-03-25 13:35:00,280.39,280.46,280.13,280.22,5228.0,260.5588,260.6238,260.3172,260.4008,5228.0
2022-03-25 13:40:00,280.28,280.43,280.06,280.43,4956.0,260.4566,260.596,260.2521,260.596,4956.0
2022-03-25 13:45:00,280.42,280.43,279.92,280.35,14461.0,260.5867,260.596,260.122,260.5216,14461.0
2022-03-25 13:50:00,280.33,280.37,280.05,280.22,4030.0,260.503,260.5402,260.2428,260.4008,4030.0
2022-03-25 13:55:00,280.35,280.73,280.33,280.73,1100.0,260.5216,260.8747,260.503,260.8747,1100.0
2022-03-25 14:00:00,280.77,280.91,280.52,280.57,7249.0,260.9119,261.042,260.6796,260.7261,7249.0
2022-03-25 14:05:00,280.57,281.0,280.57,281.0,1921.0,260.7261,261.1256,260.7261,261.1256,1921.0
2022-03-25 14:10:00,281.02,281.55,281.02,281.43,8127.0,261.1442,261.6367,261.1442,261.5252,8127.0
2022-03-25 14:15:00,281.55,281.69,281.4,281.69,9411.0,261.6367,261.7668,261.4974,261.7668,9411.0
2022-03-25 14:20:00,281.72,281.83,281.34,281.43,3216.0,261.7947,261.8969,261.4416,261.5252,3216.0
2022-03-25 14:25:00,281.43,281.48,281.21,281.35,4697.0,261.5252,261.5717,261.3208,261.4509,4697.0
2022-03-25 14:30:00,281.53,281.68,281.39,281.68,1700.0,261.6182,261.7576,261.4881,261.7576,1700.0
2022-03-25 14:35:00,281.63,281.71,281.58,281.66,2542.0,261.7111,261.7854,261.6646,261.739,2542.0
2022-03-25 14:40:00,281.58,281.74,281.49,281.56,5435.0,261.6646,261.8133,261.581,261.646,5435.0
2022-03-25 14:45:00,281.67,281.83,281.54,281.83,2900.0,261.7483,261.8969,261.6275,261.8969,2900.0
2022-03-25 14:50:00,281.84,282.14,281.75,281.94,4649.0,261.9062,262.185,261.8226,261.9992,4649.0
2022-03-25 14:55:00,282.02,282.03,281.61,281.71,5606.0,262.0735,262.0828,261.6925,261.7854,5606.0
2022-03-25 15:00:00,281.75,281.81,281.58,281.81,3443.0,261.8226,261.8784,261.6646,261.8784,3443.0
2022-03-25 15:05:00,281.8,281.91,281.55,281.56,3027.0,261.8691,261.9713,261.6367,261.646,3027.0
2022-03-25 15:10:00,281.57,281.89,281.57,281.89,3069.0,261.6553,261.9527,261.6553,261.9527,3069.0
2022-03-25 15:15:00,281.96,281.96,281.62,281.76,4695.0,262.0177,262.0177,261.7018,261.8319,4695.0
2022-03-25 15:20:00,281.84,281.84,281.27,281.43,5154.0,261.9062,261.9062,261.3766,261.5252,5154.0
2022-03-25 15:25:00,281.38,281.42,281.11,281.24,6035.0,261.4788,261.5159,261.2279,261.3487,6035.0
2022-03-25 15:30:00,281.24,281.38,281.11,281.38,4647.0,261.3487,261.4788,261.2279,261.4788,4647.0
2022-03-25 15:35:00,281.38,281.73,281.31,281.52,7030.0,261.4788,261.804,261.4137,261.6089,7030.0
2022-03-25 15:40:00,281.56,281.99,281.54,281.81,9381.0,261.646,262.0456,261.6275,261.8784,9381.0
2022-03-25 15:45:00,281.86,282.35,281.81,282.28,19567.0,261.9248,262.3802,261.8784,262.3151,19567.0
2022-03-25 15:50:00,282.28,282.71,281.96,282.71,16702.0,262.3151,262.7147,262.0177,262.7147,16702.0
2022-03-25 15:55:00,282.76,283.49,282.71,283.49,63540.0,262.7612,263.4395,262.7147,263.4395,63540.0
2022-03-28 09:30:00,283.66,283.66,281.18,281.18,14413.0,263.5975,263.5975,261.2929,261.2929,14413.0
2022-03-28 09:35:00,280.55,282.26,280.55,281.94,2300.0,260.7075,262.2965,260.7075,261.9992,2300.0
2022-03-28 09:40:00,281.61,282.66,281.6,282.56,2114.0,261.6925,262.6682,261.6832,262.5753,2114.0
2022-03-28 09:45:00,282.57,283.26,282.35,282.78,15310.0,262.5846,263.2258,262.3802,262.7798,15310.0
2022-03-28 09:50:00,282.69,283.2,282.41,283.18,1956.0,262.6961,263.17,262.4359,263.1515,1956.0
2022-03-28 09:55:00,283.36,283.64,283.14,283.25,5128.0,263.3187,263.5789,263.1143,263.2165,5128.0
2022-03-28 10:00:00,283.23,283.36,282.84,283.17,4005.0,263.1979,263.3187,262.8355,263.1422,4005.0
2022-03-28 10:05:00,283.4,283.55,282.91,283.47,6789.0,263.3559,263.4953,262.9006,263.421,6789.0
2022-03-28 10:10:00,283.46,283.53,282.83,283.1,4794.0,263.4117,263.4767,262.8262,263.0771,4794.0
2022-03-28 10:15:00,282.91,283.35,282.91,283.26,1711.0,262.9006,263.3094,262.9006,263.2258,1711.0
2022-03-28 10:20:00,283.05,283.28,282.77,282.98,3693.0,263.0307,263.2444,262.7705,262.9656,3693.0
2022-03-28 10:25:00,283.19,283.21,282.89,283.08,9370.0,263.1608,263.1793,262.882,263.0585,9370.0
2022-03-28 10:30:00,283.07,283.24,282.45,282.74,6682.0,263.0492,263.2072,262.4731,262.7426,6682.0
2022-03-28 10:35:00,282.79,282.87,282.44,282.7,2400.0,262.789,262.8634,262.4638,262.7054,2400.0
2022-03-28 10:40:00,282.88,283.41,282.66,283.19,4537.0,262.8727,263.3652,262.6682,263.1608,4537.0
2022-03-28 10:45:00,283.08,283.38,282.25,282.25,4929.0,263.0585,263.3373,262.2872,262.2872,4929.0
2022-03-28 10:50:00,282.27,282.37,282.03,282.15,4981.0,262.3058,262.3988,262.0828,262.1943,4981.0
2022-03-28 10:55:00,282.4,282.84,282.33,282.6,5098.0,262.4266,262.8355,262.3616,262.6125,5098.0
2022-03-28 11:00:00,282.6,283.56,282.6,283.56,6821.0,262.6125,263.5046,262.6125,263.5046,6821.0
2022-03-28 11:05:00,283.7,284.07,283.45,283.81,3556.0,263.6347,263.9785,263.4024,263.7369,3556.0
2022-03-28 11:10:00,283.96,284.1,283.58,283.8,3836.0,263.8763,264.0064,263.5232,263.7276,3836.0
2022-03-28 11:15:00,283.76,283.89,283.53,283.89,4928.0,263.6904,263.8112,263.4767,263.8112,4928.0
2022-03-28 11:20:00,283.84,283.9,283.63,283.63,2981.0,263.7648,263.8205,263.5696,263.5696,2981.0
2022-03-28 11:25:00,283.51,283.66,283.29,283.63,3672.0,263.4581,263.5975,263.2537,263.5696,3672.0
2022-03-28 11:30:00,283.71,283.71,283.0,283.24,4256.0,263.644,263.644,262.9842,263.2072,4256.0
2022-03-28 11:35:00,283.43,283.59,282.99,283.12,2729.0,263.3838,263.5325,262.9749,263.0957,2729.0
2022-03-28 11:40:00,283.0,283.28,282.89,283.28,3505.0,262.9842,263.2444,262.882,263.2444,3505.0
2022-03-28 11:45:00,283.09,283.09,282.74,282.87,2300.0,263.0678,263.0678,262.7426,262.8634,2300.0
2022-03-28 11:50:00,282.89,283.21,282.69,282.74,4324.0,262.882,263.1793,262.6961,262.7426,4324.0
2022-03-28 11:55:00,283.03,283.19,282.88,282.88,1500.0,263.0121,263.1608,262.8727,262.8727,1500.0
2022-03-28 12:00:00,282.83,283.92,282.8,283.92,3504.0,262.8262,263.8391,262.7983,263.8391,3504.0
2022-03-28 12:05:00,283.83,283.91,283.64,283.82,4367.0,263.7555,263.8298,263.5789,263.7462,4367.0
2022-03-28 12:10:00,283.99,284.19,283.8,284.19,3139.0,263.9042,264.09,263.7276,264.09,3139.0
2022-03-28 12:15:00,284.2,284.2,283.69,283.85,2099.0,264.0993,264.0993,263.6254,263.7741,2099.0
2022-03-28 12:20:00,283.71,283.9,283.67,283.8,3003.0,263.644,263.8205,263.6068,263.7276,3003.0
2022-03-28 12:25:00,283.78,283.85,283.41,283.41,5383.0,263.709,263.7741,263.3652,263.3652,5383.0
2022-03-28 12:30:00,283.43,283.43,283.1,283.1,2986.0,263.3838,263.3838,263.0771,263.0771,2986.0
2022-03-28 12:35:00,283.21,283.22,283.08,283.13,900.0,263.1793,263.1886,263.0585,263.105,900.0
2022-03-28 12:40:00,283.09,283.26,283.04,283.04,2580.0,263.0678,263.2258,263.0214,263.0214,2580.0
2022-03-28 12:45:00,283.09,283.55,283.09,283.39,2199.0,263.0678,263.4953,263.0678,263.3466,2199.0
2022-03-28 12:50:00,283.35,283.35,283.09,283.16,2175.0,263.3094,263.3094,263.0678,263.1329,2175.0
2022-03-28 12:55:00,283.36,283.43,283.11,283.11,2021.0,263.3187,263.3838,263.0864,263.0864,2021.0
2022-03-28 13:00:00,283.16,283.16,282.85,282.86,1400.0,263.1329,263.1329,262.8448,262.8541,1400.0
2022-03-28 13:05:00,282.9,282.9,282.53,282.84,2801.0,262.8913,262.8913,262.5474,262.8355,2801.0
2022-03-28 13:10:00,282.69,282.87,282.32,282.47,2317.0,262.6961,262.8634,262.3523,262.4917,2317.0
2022-03-28 13:15:00,282.33,282.47,282.15,282.23,4673.0,262.3616,262.4917,262.1943,262.2687,4673.0
2022-03-28 13:20:00,282.18,282.31,281.96,282.31,3286.0,262.2222,262.343,262.0177,262.343,3286.0
2022-03-28 13:25:00,282.32,282.37,282.1,282.16,1903.0,262.3523,262.3988,262.1478,262.2036,1903.0
2022-03-28 13:30:00,282.18,282.42,282.11,282.41,1649.0,262.2222,262.4452,262.1571,262.4359,1649.0
2022-03-28 13:35:00,282.36,282.65,282.35,282.61,4600.0,262.3895,262.6589,262.3802,262.6218,4600.0
2022-03-28 13:40:00,282.64,282.64,282.19,282.24,2871.0,262.6497,262.6497,262.2315,262.2779,2871.0
2022-03-28 13:45:00,282.24,282.35,282.06,282.34,3363.0,262.2779,262.3802,262.1107,262.3709,3363.0
2022-03-28 13:50:00,282.35,283.06,282.28,282.75,4826.0,262.3802,263.0399,262.3151,262.7519,4826.0
2022-03-28 13:55:00,282.86,282.86,282.63,282.67,1418.0,262.8541,262.8541,262.6404,262.6775,1418.0
2022-03-28 14:00:00,282.8,282.97,282.6,282.6,2329.0,262.7983,262.9563,262.6125,262.6125,2329.0
2022-03-28 14:05:00,282.47,282.84,282.47,282.84,3279.0,262.4917,262.8355,262.4917,262.8355,3279.0
2022-03-28 14:10:00,282.83,282.83,282.42,282.7,3271.0,262.8262,262.8262,262.4452,262.7054,3271.0
2022-03-28 14:15:00,282.85,282.88,282.75,282.84,1724.0,262.8448,262.8727,262.7519,262.8355,1724.0
2022-03-28 14:20:00,282.84,283.1,282.84,283.09,2302.0,262.8355,263.0771,262.8355,263.0678,2302.0
2022-03-28 14:25:00,283.1,283.32,282.94,283.32,2250.0,263.0771,263.2816,262.9284,263.2816,2250.0
2022-03-28 14:30:00,283.44,283.62,283.41,283.47,2870.0,263.3931,263.5603,263.3652,263.421,2870.0
2022-03-28 14:35:00,283.59,283.59,283.41,283.51,2240.0,263.5325,263.5325,263.3652,263.4581,2240.0
2022-03-28 14:40:00,283.47,283.85,283.37,283.55,5276.0,263.421,263.7741,263.328,263.4953,5276.0
2022-03-28 14:45:00,283.61,284.02,283.61,284.0,2824.0,263.551,263.9321,263.551,263.9135,2824.0
2022-03-28 14:50:00,283.95,284.82,283.83,284.71,16529.0,263.867,264.6755,263.7555,264.5732,16529.0
2022-03-28 14:55:00,284.75,284.87,284.49,284.49,5762.0,264.6104,264.7219,264.3688,264.3688,5762.0
2022-03-28 15:00:00,284.44,284.44,283.94,283.96,3938.0,264.3223,264.3223,263.8577,263.8763,3938.0
2022-03-28 15:05:00,283.78,284.14,283.75,283.75,4105.0,263.709,264.0436,263.6811,263.6811,4105.0
2022-03-28 15:10:00,283.8,283.87,283.68,283.83,2623.0,263.7276,263.7927,263.6161,263.7555,2623.0
2022-03-28 15:15:00,283.83,283.83,283.58,283.71,3513.0,263.7555,263.7555,263.5232,263.644,3513.0
2022-03-28 15:20:00,283.77,283.85,283.64,283.71,2328.0,263.6997,263.7741,263.5789,263.644,2328.0
2022-03-28 15:25:00,283.75,283.75,283.54,283.54,2302.0,263.6811,263.6811,263.486,263.486,2302.0
2022-03-28 15:30:00,283.6,283.75,283.3,283.71,7286.0,263.5418,263.6811,263.263,263.644,7286.0
2022-03-28 15:35:00,283.68,283.86,283.6,283.72,2743.0,263.6161,263.7834,263.5418,263.6533,2743.0
2022-03-28 15:40:00,283.71,283.84,283.37,283.84,14534.0,263.644,263.7648,263.328,263.7648,14534.0
2022-03-28 15:45:00,283.81,283.94,283.67,283.68,12685.0,263.7369,263.8577,263.6068,263.6161,12685.0
2022-03-28 15:50:00,283.68,283.72,283.39,283.46,15182.0,263.6161,263.6533,263.3466,263.4117,15182.0
2022-03-28 15:55:00,283.47,284.62,283.4,284.62,46825.0,263.421,264.4896,263.3559,264.4896,46825.0
2022-03-29 09:30:00,285.56,286.34,284.68,284.68,18475.0,265.3631,266.088,264.5454,264.5454,18475.0
2022-03-29 09:35:00,284.49,284.68,281.99,282.56,13635.0,264.3688,264.5454,262.0456,262.5753,13635.0
2022-03-29 09:40:00,282.59,282.69,281.01,281.8,10892.0,262.6032,262.6961,261.1349,261.8691,10892.0
2022-03-29 09:45:00,281.48,281.51,279.29,281.34,24761.0,261.5717,261.5996,259.5366,261.4416,24761.0
2022-03-29 09:50:00,282.01,282.07,281.21,281.21,2344.0,262.0642,262.12,261.3208,261.3208,2344.0
2022-03-29 09:55:00,281.45,281.73,280.74,281.52,4337.0,261.5438,261.804,260.884,261.6089,4337.0
2022-03-29 10:00:00,282.07,282.23,281.33,282.23,7175.0,262.12,262.2687,261.4323,262.2687,7175.0
2022-03-29 10:05:00,282.28,283.44,281.83,283.44,9375.0,262.3151,263.3931,261.8969,263.3931,9375.0
2022-03-29 10:10:00,283.32,284.11,283.06,283.76,7689.0,263.2816,264.0157,263.0399,263.6904,7689.0
2022-03-29 10:15:00,284.28,285.11,284.28,284.89,10016.0,264.1737,264.945,264.1737,264.7405,10016.0
2022-03-29 10:20:00,284.85,284.85,283.17,283.28,15973.0,264.7033,264.7033,263.1422,263.2444,15973.0
2022-03-29 10:25:00,283.41,283.88,282.82,283.88,10411.0,263.3652,263.802,262.8169,263.802,10411.0
2022-03-29 10:30:00,283.98,284.82,283.98,284.75,3881.0,263.8949,264.6755,263.8949,264.6104,3881.0
2022-03-29 10:35:00,284.62,285.29,284.43,284.53,12689.0,264.4896,265.1122,264.3131,264.406,12689.0
2022-03-29 10:40:00,284.53,284.56,283.84,283.96,5057.0,264.406,264.4339,263.7648,263.8763,5057.0
2022-03-29 10:45:00,283.96,283.97,283.19,283.45,4767.0,263.8763,263.8856,263.1608,263.4024,4767.0
2022-03-29 10:50:00,283.64,284.26,283.45,283.94,3467.0,263.5789,264.1551,263.4024,263.8577,3467.0
2022-03-29 10:55:00,283.98,284.65,283.97,284.38,3260.0,263.8949,264.5175,263.8856,264.2666,3260.0
2022-03-29 11:00:00,284.44,284.63,284.22,284.31,2342.0,264.3223,264.4989,264.1179,264.2015,2342.0
2022-03-29 11:05:00,284.22,284.22,283.92,284.08,2866.0,264.1179,264.1179,263.8391,263.9878,2866.0
2022-03-29 11:10:00,283.93,283.94,282.53,282.53,4183.0,263.8484,263.8577,262.5474,262.5474,4183.0
2022-03-29 11:15:00,282.55,283.22,282.55,283.16,2434.0,262.566,263.1886,262.566,263.1329,2434.0
2022-03-29 11:20:00,283.23,283.52,283.13,283.5,2540.0,263.1979,263.4674,263.105,263.4488,2540.0
2022-03-29 11:25:00,283.57,283.87,283.49,283.49,2584.0,263.5139,263.7927,263.4395,263.4395,2584.0
2022-03-29 11:30:00,283.33,284.03,283.33,284.03,5510.0,263.2909,263.9413,263.2909,263.9413,5510.0
2022-03-29 11:35:00,283.91,284.01,283.28,283.28,2300.0,263.8298,263.9228,263.2444,263.2444,2300.0
2022-03-29 11:40:00,283.28,283.65,283.26,283.65,2491.0,263.2444,263.5882,263.2258,263.5882,2491.0
2022-03-29 11:45:00,284.08,284.35,283.92,284.15,5151.0,263.9878,264.2387,263.8391,264.0529,5151.0
2022-03-29 11:50:00,284.04,284.35,283.88,284.35,3394.0,263.9506,264.2387,263.802,264.2387,3394.0
2022-03-29 11:55:00,284.3,284.43,284.07,284.09,2575.0,264.1922,264.3131,263.9785,263.9971,2575.0
2022-03-29 12:00:00,284.12,284.16,283.88,283.98,4298.0,264.025,264.0621,263.802,263.8949,4298.0
2022-03-29 12:05:00,283.98,284.11,283.83,283.92,8112.0,263.8949,264.0157,263.7555,263.8391,8112.0
2022-03-29 12:10:00,283.79,283.93,283.39,283.84,10943.0,263.7183,263.8484,263.3466,263.7648,10943.0
2022-03-29 12:15:00,283.74,284.06,283.29,283.37,5818.0,263.6719,263.9692,263.2537,263.328,5818.0
2022-03-29 12:20:00,283.14,283.51,283.01,283.3,1897.0,263.1143,263.4581,262.9935,263.263,1897.0
2022-03-29 12:25:00,283.16,283.5,283.16,283.49,1202.0,263.1329,263.4488,263.1329,263.4395,1202.0
2022-03-29 12:30:00,283.47,283.47,282.61,282.81,2107.0,263.421,263.421,262.6218,262.8076,2107.0
2022-03-29 12:35:00,283.1,283.28,283.04,283.28,1373.0,263.0771,263.2444,263.0214,263.2444,1373.0
2022-03-29 12:40:00,283.61,284.09,283.52,284.09,1264.0,263.551,263.9971,263.4674,263.9971,1264.0
2022-03-29 12:45:00,284.12,284.12,283.73,283.96,4533.0,264.025,264.025,263.6626,263.8763,4533.0
2022-03-29 12:50:00,283.88,284.19,283.8,283.8,4622.0,263.802,264.09,263.7276,263.7276,4622.0
2022-03-29 12:55:00,283.95,284.05,283.75,283.75,3207.0,263.867,263.9599,263.6811,263.6811,3207.0
2022-03-29 13:00:00,283.77,283.97,283.54,283.67,8189.0,263.6997,263.8856,263.486,263.6068,8189.0
2022-03-29 13:05:00,283.87,283.98,283.48,283.56,7140.0,263.7927,263.8949,263.4302,263.5046,7140.0
2022-03-29 13:10:00,283.16,283.18,282.56,282.56,1681.0,263.1329,263.1515,262.5753,262.5753,1681.0
2022-03-29 13:15:00,282.59,282.76,282.53,282.53,1592.0,262.6032,262.7612,262.5474,262.5474,1592.0
2022-03-29 13:20:00,282.53,282.53,282.12,282.4,1683.0,262.5474,262.5474,262.1664,262.4266,1683.0
2022-03-29 13:25:00,282.38,282.69,282.32,282.66,2039.0,262.408,262.6961,262.3523,262.6682,2039.0
2022-03-29 13:30:00,282.66,282.69,282.3,282.39,825.0,262.6682,262.6961,262.3337,262.4173,825.0
2022-03-29 13:35:00,282.5,282.68,282.46,282.6,2822.0,262.5196,262.6868,262.4824,262.6125,2822.0
2022-03-29 13:40:00,282.59,282.69,282.39,282.6,1727.0,262.6032,262.6961,262.4173,262.6125,1727.0
2022-03-29 13:45:00,282.56,282.76,282.44,282.72,4030.0,262.5753,262.7612,262.4638,262.724,4030.0
2022-03-29 13:50:00,282.53,282.56,282.42,282.51,1267.0,262.5474,262.5753,262.4452,262.5288,1267.0
2022-03-29 13:55:00,282.54,282.83,282.46,282.83,2522.0,262.5567,262.8262,262.4824,262.8262,2522.0
2022-03-29 14:00:00,282.86,282.95,282.79,282.88,1537.0,262.8541,262.9377,262.789,262.8727,1537.0
2022-03-29 14:05:00,282.83,283.13,282.8,283.11,2824.0,262.8262,263.105,262.7983,263.0864,2824.0
2022-03-29 14:10:00,283.19,283.42,283.19,283.42,1673.0,263.1608,263.3745,263.1608,263.3745,1673.0
2022-03-29 14:15:00,283.3,283.38,282.99,283.21,2981.0,263.263,263.3373,262.9749,263.1793,2981.0
2022-03-29 14:20:00,283.19,283.78,283.18,283.75,1410.0,263.1608,263.709,263.1515,263.6811,1410.0
2022-03-29 14:25:00,283.81,284.25,283.81,284.18,1125.0,263.7369,264.1458,263.7369,264.0807,1125.0
2022-03-29 14:30:00,284.18,284.53,284.02,284.53,3239.0,264.0807,264.406,263.9321,264.406,3239.0
2022-03-29 14:35:00,284.48,284.48,284.12,284.26,2083.0,264.3595,264.3595,264.025,264.1551,2083.0
2022-03-29 14:40:00,284.12,284.45,284.11,284.3,3854.0,264.025,264.3316,264.0157,264.1922,3854.0
2022-03-29 14:45:00,284.18,284.18,283.62,283.62,1415.0,264.0807,264.0807,263.5603,263.5603,1415.0
2022-03-29 14:50:00,283.46,283.52,283.27,283.39,2201.0,263.4117,263.4674,263.2351,263.3466,2201.0
2022-03-29 14:55:00,283.4,283.62,283.19,283.6,6479.0,263.3559,263.5603,263.1608,263.5418,6479.0
2022-03-29 15:00:00,283.64,284.11,283.56,284.04,3732.0,263.5789,264.0157,263.5046,263.9506,3732.0
2022-03-29 15:05:00,284.05,284.22,284.01,284.22,4152.0,263.9599,264.1179,263.9228,264.1179,4152.0
2022-03-29 15:10:00,284.03,284.27,283.87,284.14,5553.0,263.9413,264.1644,263.7927,264.0436,5553.0
2022-03-29 15:15:00,284.09,284.26,283.92,284.24,2100.0,263.9971,264.1551,263.8391,264.1365,2100.0
2022-03-29 15:20:00,284.27,284.27,284.0,284.12,3201.0,264.1644,264.1644,263.9135,264.025,3201.0
2022-03-29 15:25:00,284.06,284.23,283.98,284.19,4656.0,263.9692,264.1272,263.8949,264.09,4656.0
2022-03-29 15:30:00,284.2,284.52,284.14,284.52,4991.0,264.0993,264.3967,264.0436,264.3967,4991.0
2022-03-29 15:35:00,284.55,284.73,284.37,284.37,2021.0,264.4246,264.5918,264.2573,264.2573,2021.0
2022-03-29 15:40:00,284.36,284.43,284.15,284.43,5897.0,264.248,264.3131,264.0529,264.3131,5897.0
2022-03-29 15:45:00,284.42,285.02,284.35,284.68,11696.0,264.3038,264.8613,264.2387,264.5454,11696.0
2022-03-29 15:50:00,284.71,284.81,284.26,284.46,22744.0,264.5732,264.6662,264.1551,264.3409,22744.0
2022-03-29 15:55:00,284.38,285.68,284.34,285.64,85203.0,264.2666,265.4746,264.2294,265.4375,85203.0
2022-03-30 09:30:00,288.94,288.94,286.74,288.29,27323.0,268.5041,268.5041,266.4597,267.9,27323.0
2022-03-30 09:35:00,288.55,288.99,287.17,287.9,10450.0,268.1417,268.5505,266.8593,267.5376,10450.0
2022-03-30 09:40:00,288.3,288.93,287.83,287.91,12197.0,267.9093,268.4948,267.4726,267.5469,12197.0
2022-03-30 09:45:00,287.58,288.17,287.1,287.72,10054.0,267.2403,267.7885,266.7942,267.3704,10054.0
2022-03-30 09:50:00,287.72,288.3,287.52,288.17,9566.0,267.3704,267.9093,267.1845,267.7885,9566.0
2022-03-30 09:55:00,288.17,288.45,287.84,288.38,7730.0,267.7885,268.0487,267.4819,267.9837,7730.0
2022-03-30 10:00:00,288.44,288.91,288.31,288.47,16296.0,268.0394,268.4762,267.9186,268.0673,16296.0
2022-03-30 10:05:00,288.57,288.88,288.06,288.22,16834.0,268.1602,268.4483,267.6863,267.835,16834.0
2022-03-30 10:10:00,288.17,288.28,287.46,287.46,8998.0,267.7885,267.8908,267.1288,267.1288,8998.0
2022-03-30 10:15:00,287.22,287.28,286.86,286.86,11045.0,266.9057,266.9615,266.5712,266.5712,11045.0
2022-03-30 10:20:00,286.87,287.0,285.93,285.96,9745.0,266.5805,266.7013,265.707,265.7348,9745.0
2022-03-30 10:25:00,286.04,286.24,285.33,286.09,11486.0,265.8092,265.995,265.1494,265.8556,11486.0
2022-03-30 10:30:00,286.09,287.2,286.09,286.79,8526.0,265.8556,266.8871,265.8556,266.5061,8526.0
2022-03-30 10:35:00,286.69,287.19,286.66,287.13,10463.0,266.4132,266.8778,266.3853,266.8221,10463.0
2022-03-30 10:40:00,287.06,287.39,287.0,287.22,8322.0,266.757,267.0637,266.7013,266.9057,8322.0
2022-03-30 10:45:00,287.22,287.81,287.22,287.81,6857.0,266.9057,267.454,266.9057,267.454,6857.0
2022-03-30 10:50:00,287.94,288.25,287.71,288.25,3725.0,267.5748,267.8629,267.3611,267.8629,3725.0
2022-03-30 10:55:00,288.29,288.54,288.19,288.34,5750.0,267.9,268.1324,267.8071,267.9465,5750.0
2022-03-30 11:00:00,288.23,288.74,288.08,288.2,6118.0,267.8443,268.3182,267.7049,267.8164,6118.0
2022-03-30 11:05:00,287.86,288.12,287.7,287.76,4453.0,267.5005,267.7421,267.3518,267.4075,4453.0
2022-03-30 11:10:00,287.75,287.76,286.7,287.32,7822.0,267.3982,267.4075,266.4225,266.9987,7822.0
2022-03-30 11:15:00,287.34,288.28,287.33,288.28,6710.0,267.0172,267.8908,267.0079,267.8908,6710.0
2022-03-30 11:20:00,288.21,288.21,287.67,287.93,4932.0,267.8257,267.8257,267.3239,267.5655,4932.0
2022-03-30 11:25:00,287.79,288.3,287.37,287.37,4334.0,267.4354,267.9093,267.0451,267.0451,4334.0
2022-03-30 11:30:00,287.2,288.17,287.2,287.84,10009.0,266.8871,267.7885,266.8871,267.4819,10009.0
2022-03-30 11:35:00,287.85,288.15,287.84,287.94,4244.0,267.4912,267.7699,267.4819,267.5748,4244.0
2022-03-30 11:40:00,287.94,288.35,287.73,288.25,7710.0,267.5748,267.9558,267.3797,267.8629,7710.0
2022-03-30 11:45:00,288.34,288.4,288.21,288.32,3844.0,267.9465,268.0023,267.8257,267.9279,3844.0
2022-03-30 11:50:00,288.36,288.51,288.15,288.22,8900.0,267.9651,268.1045,267.7699,267.835,8900.0
2022-03-30 11:55:00,288.24,288.35,287.63,287.82,12169.0,267.8536,267.9558,267.2867,267.4633,12169.0
2022-03-30 12:00:00,287.92,288.63,287.89,288.44,12447.0,267.5562,268.216,267.5283,268.0394,12447.0
2022-03-30 12:05:00,288.33,288.82,288.21,288.56,10286.0,267.9372,268.3926,267.8257,268.151,10286.0
2022-03-30 12:10:00,288.67,288.92,288.4,288.68,27063.0,268.2532,268.4855,268.0023,268.2625,27063.0
2022-03-30 12:15:00,288.68,288.7,288.13,288.43,43219.0,268.2625,268.281,267.7514,268.0301,43219.0
2022-03-30 12:20:00,288.5,288.51,288.22,288.32,11570.0,268.0952,268.1045,267.835,267.9279,11570.0
2022-03-30 12:25:00,288.29,288.35,287.9,287.92,6085.0,267.9,267.9558,267.5376,267.5562,6085.0
2022-03-30 12:30:00,287.87,288.0,287.6,287.93,16893.0,267.5098,267.6306,267.2588,267.5655,16893.0
2022-03-30 12:35:00,288.04,288.31,287.91,288.31,5796.0,267.6677,267.9186,267.5469,267.9186,5796.0
2022-03-30 12:40:00,288.36,288.73,288.21,288.6,33050.0,267.9651,268.3089,267.8257,268.1881,33050.0
2022-03-30 12:45:00,288.51,288.51,287.59,287.59,5066.0,268.1045,268.1045,267.2496,267.2496,5066.0
2022-03-30 12:50:00,287.42,287.76,287.42,287.44,13148.0,267.0916,267.4075,267.0916,267.1102,13148.0
2022-03-30 12:55:00,287.42,287.92,287.42,287.65,7031.0,267.0916,267.5562,267.0916,267.3053,7031.0
2022-03-30 13:00:00,287.69,288.21,287.55,287.96,9697.0,267.3425,267.8257,267.2124,267.5934,9697.0
2022-03-30 13:05:00,287.83,288.11,287.79,287.92,6932.0,267.4726,267.7328,267.4354,267.5562,6932.0
2022-03-30 13:10:00,287.89,288.02,287.67,287.76,4400.0,267.5283,267.6491,267.3239,267.4075,4400.0
2022-03-30 13:15:00,287.78,288.67,287.78,288.61,18776.0,267.4261,268.2532,267.4261,268.1974,18776.0
2022-03-30 13:20:00,288.51,288.53,287.96,288.23,7186.0,268.1045,268.1231,267.5934,267.8443,7186.0
2022-03-30 13:25:00,288.25,288.38,288.06,288.3,8948.0,267.8629,267.9837,267.6863,267.9093,8948.0
2022-03-30 13:30:00,288.3,288.38,287.99,288.1,29379.0,267.9093,267.9837,267.6213,267.7235,29379.0
2022-03-30 13:35:00,288.13,288.51,288.04,288.44,7445.0,267.7514,268.1045,267.6677,268.0394,7445.0
2022-03-30 13:40:00,288.5,288.63,288.35,288.53,23987.0,268.0952,268.216,267.9558,268.1231,23987.0
2022-03-30 13:45:00,288.54,288.89,288.54,288.8,10929.0,268.1324,268.4576,268.1324,268.374,10929.0
2022-03-30 13:50:00,288.73,289.0,288.71,288.88,3957.0,268.3089,268.5598,268.2903,268.4483,3957.0
2022-03-30 13:55:00,288.87,289.25,288.75,289.25,6015.0,268.439,268.7921,268.3275,268.7921,6015.0
2022-03-30 14:00:00,289.35,289.57,288.96,289.01,73783.0,268.8851,269.0895,268.5227,268.5691,73783.0
2022-03-30 14:05:00,288.96,289.08,288.7,288.75,20979.0,268.5227,268.6342,268.281,268.3275,20979.0
2022-03-30 14:10:00,288.84,289.17,288.76,289.17,26809.0,268.4111,268.7178,268.3368,268.7178,26809.0
2022-03-30 14:15:00,289.25,289.26,288.62,288.62,8657.0,268.7921,268.8014,268.2067,268.2067,8657.0
2022-03-30 14:20:00,288.67,288.82,288.51,288.61,8197.0,268.2532,268.3926,268.1045,268.1974,8197.0
2022-03-30 14:25:00,288.58,288.58,288.29,288.57,9696.0,268.1695,268.1695,267.9,268.1602,9696.0
2022-03-30 14:30:00,288.56,288.83,288.48,288.81,31792.0,268.151,268.4019,268.0766,268.3833,31792.0
2022-03-30 14:35:00,288.8,288.88,288.63,288.84,14072.0,268.374,268.4483,268.216,268.4111,14072.0
2022-03-30 14:40:00,288.68,288.71,288.39,288.63,10279.0,268.2625,268.2903,267.993,268.216,10279.0
2022-03-30 14:45:00,288.73,288.96,288.54,288.55,10871.0,268.3089,268.5227,268.1324,268.1417,10871.0
2022-03-30 14:50:00,288.4,288.58,288.4,288.53,3298.0,268.0023,268.1695,268.0023,268.1231,3298.0
2022-03-30 14:55:00,288.48,288.7,288.43,288.5,5949.0,268.0766,268.281,268.0301,268.0952,5949.0
2022-03-30 15:00:00,288.49,288.72,288.44,288.68,7635.0,268.0859,268.2996,268.0394,268.2625,7635.0
2022-03-30 15:05:00,288.64,288.73,288.36,288.48,11769.0,268.2253,268.3089,267.9651,268.0766,11769.0
2022-03-30 15:10:00,288.48,288.48,288.02,288.31,13850.0,268.0766,268.0766,267.6491,267.9186,13850.0
2022-03-30 15:15:00,288.36,288.52,288.11,288.46,4213.0,267.9651,268.1138,267.7328,268.058,4213.0
2022-03-30 15:20:00,288.46,288.51,288.01,288.14,7411.0,268.058,268.1045,267.6399,267.7607,7411.0
2022-03-30 15:25:00,288.14,288.57,288.14,288.48,6548.0,267.7607,268.1602,267.7607,268.0766,6548.0
2022-03-30 15:30:00,288.42,288.88,288.33,288.73,9561.0,268.0209,268.4483,267.9372,268.3089,9561.0
2022-03-30 15:35:00,288.77,289.12,288.73,288.81,8180.0,268.3461,268.6713,268.3089,268.3833,8180.0
2022-03-30 15:40:00,288.75,289.09,288.69,288.93,12820.0,268.3275,268.6435,268.2718,268.4948,12820.0
2022-03-30 15:45:00,288.86,289.28,288.78,288.78,21468.0,268.4297,268.82,268.3554,268.3554,21468.0
2022-03-30 15:50:00,288.69,288.79,288.3,288.44,24782.0,268.2718,268.3647,267.9093,268.0394,24782.0
2022-03-30 15:55:00,288.49,289.28,288.45,289.15,55937.0,268.0859,268.82,268.0487,268.6992,55937.0
2022-03-31 09:30:00,287.99,289.41,287.99,288.65,16277.0,267.6213,268.9408,267.6213,268.2346,16277.0
2022-03-31 09:35:00,288.55,290.38,288.54,290.21,3795.0,268.1417,269.8422,268.1324,269.6843,3795.0
2022-03-31 09:40:00,290.41,291.55,290.41,290.82,3133.0,269.8701,270.9295,269.8701,270.2511,3133.0
2022-03-31 09:45:00,290.23,290.94,290.0,290.78,4918.0,269.7028,270.3626,269.4891,270.2139,4918.0
2022-03-31 09:50:00,291.0,291.16,288.56,289.29,4927.0,270.4184,270.5671,268.151,268.8293,4927.0
2022-03-31 09:55:00,289.45,289.96,289.29,289.51,3520.0,268.978,269.4519,268.8293,269.0338,3520.0
2022-03-31 10:00:00,289.43,289.51,288.31,288.69,5363.0,268.9594,269.0338,267.9186,268.2718,5363.0
2022-03-31 10:05:00,288.77,289.81,288.76,289.66,7500.0,268.3461,269.3125,268.3368,269.1732,7500.0
2022-03-31 10:10:00,289.66,290.05,289.46,289.67,3503.0,269.1732,269.5356,268.9873,269.1824,3503.0
2022-03-31 10:15:00,289.72,289.8,288.93,289.15,4324.0,269.2289,269.3032,268.4948,268.6992,4324.0
2022-03-31 10:20:00,288.99,288.99,288.51,288.61,2423.0,268.5505,268.5505,268.1045,268.1974,2423.0
2022-03-31 10:25:00,288.61,289.06,288.48,288.49,3559.0,268.1974,268.6156,268.0766,268.0859,3559.0
2022-03-31 10:30:00,288.63,289.01,288.39,288.66,10017.0,268.216,268.5691,267.993,268.2439,10017.0
2022-03-31 10:35:00,288.99,289.32,288.5,288.54,7333.0,268.5505,268.8572,268.0952,268.1324,7333.0
2022-03-31 10:40:00,288.57,288.78,288.34,288.38,6184.0,268.1602,268.3554,267.9465,267.9837,6184.0
2022-03-31 10:45:00,288.45,288.64,288.05,288.54,6144.0,268.0487,268.2253,267.677,268.1324,6144.0
2022-03-31 10:50:00,288.54,289.05,288.54,288.78,4083.0,268.1324,268.6063,268.1324,268.3554,4083.0
2022-03-31 10:55:00,288.69,289.23,288.63,289.23,3773.0,268.2718,268.7736,268.216,268.7736,3773.0
2022-03-31 11:00:00,289.38,289.73,289.24,289.53,3355.0,268.913,269.2382,268.7829,269.0523,3355.0
2022-03-31 11:05:00,289.52,289.52,289.11,289.3,2716.0,269.0431,269.0431,268.6621,268.8386,2716.0
2022-03-31 11:10:00,289.24,289.69,289.11,289.64,2830.0,268.7829,269.201,268.6621,269.1546,2830.0
2022-03-31 11:15:00,289.69,290.45,289.62,290.31,3020.0,269.201,269.9073,269.136,269.7772,3020.0
2022-03-31 11:20:00,290.38,290.6,290.31,290.41,9422.0,269.8422,270.0467,269.7772,269.8701,9422.0
2022-03-31 11:25:00,290.38,290.69,290.24,290.24,2780.0,269.8422,270.1303,269.7121,269.7121,2780.0
2022-03-31 11:30:00,290.26,290.26,289.68,289.69,4065.0,269.7307,269.7307,269.1917,269.201,4065.0
2022-03-31 11:35:00,289.78,289.78,289.04,289.16,1726.0,269.2847,269.2847,268.597,268.7085,1726.0
2022-03-31 11:40:00,289.15,289.78,289.15,289.78,5948.0,268.6992,269.2847,268.6992,269.2847,5948.0
2022-03-31 11:45:00,289.85,289.85,289.25,289.52,2425.0,269.3497,269.3497,268.7921,269.0431,2425.0
2022-03-31 11:50:00,289.52,289.53,289.25,289.46,2913.0,269.0431,269.0523,268.7921,268.9873,2913.0
2022-03-31 11:55:00,289.52,289.87,289.37,289.87,4125.0,269.0431,269.3683,268.9037,269.3683,4125.0
2022-03-31 12:00:00,289.89,290.02,289.69,289.69,5003.0,269.3869,269.5077,269.201,269.201,5003.0
2022-03-31 12:05:00,289.72,289.78,289.33,289.33,2352.0,269.2289,269.2847,268.8665,268.8665,2352.0
2022-03-31 12:10:00,289.33,289.34,289.06,289.24,3231.0,268.8665,268.8758,268.6156,268.7829,3231.0
2022-03-31 12:15:00,289.08,289.33,288.97,289.16,2714.0,268.6342,268.8665,268.532,268.7085,2714.0
2022-03-31 12:20:00,288.96,289.01,288.78,288.78,3498.0,268.5227,268.5691,268.3554,268.3554,3498.0
2022-03-31 12:25:00,288.6,288.6,288.07,288.07,1711.0,268.1881,268.1881,267.6956,267.6956,1711.0
2022-03-31 12:30:00,288.17,288.79,288.12,288.48,4230.0,267.7885,268.3647,267.7421,268.0766,4230.0
2022-03-31 12:35:00,288.42,288.82,288.4,288.79,5365.0,268.0209,268.3926,268.0023,268.3647,5365.0
2022-03-31 12:40:00,288.79,288.88,288.52,288.74,5614.0,268.3647,268.4483,268.1138,268.3182,5614.0
2022-03-31 12:45:00,288.74,288.78,288.56,288.73,3700.0,268.3182,268.3554,268.151,268.3089,3700.0
2022-03-31 12:50:00,288.81,288.82,288.56,288.56,2452.0,268.3833,268.3926,268.151,268.151,2452.0
2022-03-31 12:55:00,288.73,288.73,288.43,288.56,1983.0,268.3089,268.3089,268.0301,268.151,1983.0
2022-03-31 13:00:00,288.51,288.97,288.51,288.76,4700.0,268.1045,268.532,268.1045,268.3368,4700.0
2022-03-31 13:05:00,288.77,288.77,288.51,288.54,3263.0,268.3461,268.3461,268.1045,268.1324,3263.0
2022-03-31 13:10:00,288.7,289.07,288.51,289.06,4928.0,268.281,268.6249,268.1045,268.6156,4928.0
2022-03-31 13:15:00,289.01,289.01,288.53,288.73,2340.0,268.5691,268.5691,268.1231,268.3089,2340.0
2022-03-31 13:20:00,288.75,288.75,288.23,288.41,3100.0,268.3275,268.3275,267.8443,268.0116,3100.0
2022-03-31 13:25:00,288.46,288.51,288.3,288.41,3368.0,268.058,268.1045,267.9093,268.0116,3368.0
2022-03-31 13:30:00,288.31,288.37,287.65,287.71,3867.0,267.9186,267.9744,267.3053,267.3611,3867.0
2022-03-31 13:35:00,287.7,287.93,287.68,287.93,2656.0,267.3518,267.5655,267.3332,267.5655,2656.0
2022-03-31 13:40:00,288.06,288.11,287.89,287.95,2320.0,267.6863,267.7328,267.5283,267.5841,2320.0
2022-03-31 13:45:00,287.79,288.41,287.79,288.41,4284.0,267.4354,268.0116,267.4354,268.0116,4284.0
2022-03-31 13:50:00,288.37,288.59,288.28,288.36,3598.0,267.9744,268.1788,267.8908,267.9651,3598.0
2022-03-31 13:55:00,288.28,288.35,287.92,288.03,2936.0,267.8908,267.9558,267.5562,267.6584,2936.0
2022-03-31 14:00:00,287.89,288.14,287.69,288.06,14143.0,267.5283,267.7607,267.3425,267.6863,14143.0
2022-03-31 14:05:00,288.07,288.18,287.89,287.96,3847.0,267.6956,267.7978,267.5283,267.5934,3847.0
2022-03-31 14:10:00,287.89,287.98,287.69,287.78,4804.0,267.5283,267.612,267.3425,267.4261,4804.0
2022-03-31 14:15:00,287.78,287.87,287.53,287.53,3359.0,267.4261,267.5098,267.1938,267.1938,3359.0
2022-03-31 14:20:00,287.4,287.96,287.4,287.92,2667.0,267.073,267.5934,267.073,267.5562,2667.0
2022-03-31 14:25:00,287.97,287.97,287.81,287.87,1875.0,267.6027,267.6027,267.454,267.5098,1875.0
2022-03-31 14:30:00,287.67,287.95,287.67,287.82,2617.0,267.3239,267.5841,267.3239,267.4633,2617.0
2022-03-31 14:35:00,287.56,287.66,287.33,287.33,3281.0,267.2217,267.3146,267.0079,267.0079,3281.0
2022-03-31 14:40:00,287.33,287.42,287.1,287.16,2000.0,267.0079,267.0916,266.7942,266.85,2000.0
2022-03-31 14:45:00,287.1,287.19,286.89,287.05,4935.0,266.7942,266.8778,266.5991,266.7477,4935.0
2022-03-31 14:50:00,286.96,286.98,286.66,286.77,4953.0,266.6641,266.6827,266.3853,266.4876,4953.0
2022-03-31 14:55:00,286.84,287.04,286.81,286.84,6128.0,266.5526,266.7385,266.5247,266.5526,6128.0
2022-03-31 15:00:00,286.94,287.3,286.68,286.8,6946.0,266.6455,266.9801,266.4039,266.5154,6946.0
2022-03-31 15:05:00,286.78,286.97,286.61,286.91,8553.0,266.4968,266.6734,266.3389,266.6177,8553.0
2022-03-31 15:10:00,286.94,287.21,286.89,287.15,4694.0,266.6455,266.8964,266.5991,266.8407,4694.0
2022-03-31 15:15:00,287.19,287.72,287.17,287.72,7173.0,266.8778,267.3704,266.8593,267.3704,7173.0
2022-03-31 15:20:00,287.81,287.98,287.64,287.86,12416.0,267.454,267.612,267.296,267.5005,12416.0
2022-03-31 15:25:00,287.94,287.94,287.36,287.59,16958.0,267.5748,267.5748,267.0358,267.2496,16958.0
2022-03-31 15:30:00,287.62,287.96,287.42,287.42,32054.0,267.2774,267.5934,267.0916,267.0916,32054.0
2022-03-31 15:35:00,287.42,287.51,287.11,287.11,9771.0,267.0916,267.1752,266.8035,266.8035,9771.0
2022-03-31 15:40:00,287.16,287.17,286.4,286.44,14789.0,266.85,266.8593,266.1437,266.1809,14789.0
2022-03-31 15:45:00,286.49,287.2,286.37,286.93,26874.0,266.2274,266.8871,266.1158,266.6362,26874.0
2022-03-31 15:50:00,286.77,287.12,286.54,286.69,43148.0,266.4876,266.8128,266.2738,266.4132,43148.0
2022-03-31 15:55:00,286.7,286.78,285.22,285.22,132195.0,266.4225,266.4968,265.0472,265.0472,132195.0
2022-04-01 09:35:00,285.2,285.57,283.37,283.37,15119.0,265.0286,265.3724,263.328,263.328,15119.0
2022-04-01 09:40:00,283.69,283.73,282.24,282.28,10346.0,263.6254,263.6626,262.2779,262.3151,10346.0
2022-04-01 09:45:00,282.15,283.02,281.65,282.64,6465.0,262.1943,263.0028,261.7297,262.6497,6465.0
2022-04-01 09:50:00,282.37,282.49,280.04,280.81,12092.0,262.3988,262.5103,260.2335,260.9491,12092.0
2022-04-01 09:55:00,280.55,281.09,280.38,281.09,3303.0,260.7075,261.2093,260.5495,261.2093,3303.0
2022-04-01 10:00:00,281.36,282.67,281.36,281.63,10575.0,261.4602,262.6775,261.4602,261.7111,10575.0
2022-04-01 10:05:00,281.53,281.6,280.79,280.94,10318.0,261.6182,261.6832,260.9305,261.0699,10318.0
2022-04-01 10:10:00,280.9,281.18,279.7,279.82,17969.0,261.0327,261.2929,259.9176,260.0291,17969.0
2022-04-01 10:15:00,279.71,279.71,278.78,278.91,24149.0,259.9269,259.9269,259.0627,259.1835,24149.0
2022-04-01 10:20:00,278.94,278.94,277.97,278.16,16681.0,259.2113,259.2113,258.31,258.4865,16681.0
2022-04-01 10:25:00,278.15,278.32,277.29,277.5,13442.0,258.4772,258.6352,257.678,257.8732,13442.0
2022-04-01 10:30:00,277.5,278.45,277.26,278.31,9286.0,257.8732,258.756,257.6502,258.6259,9286.0
2022-04-01 10:35:00,278.41,278.41,276.33,276.53,10926.0,258.7188,258.7188,256.7859,256.9718,10926.0
2022-04-01 10:40:00,276.61,276.79,275.44,275.61,9149.0,257.0461,257.2134,255.9589,256.1169,9149.0
2022-04-01 10:45:00,275.39,276.21,275.36,276.13,7256.0,255.9124,256.6744,255.8845,256.6001,7256.0
2022-04-01 10:50:00,275.98,275.98,275.62,275.92,4772.0,256.4607,256.4607,256.1262,256.4049,4772.0
2022-04-01 10:55:00,275.92,276.72,275.58,276.7,9866.0,256.4049,257.1484,256.089,257.1298,9866.0
2022-04-01 11:00:00,276.56,276.71,275.27,275.44,5822.0,256.9997,257.1391,255.8009,255.9589,5822.0
2022-04-01 11:05:00,275.36,277.21,275.36,276.72,7951.0,255.8845,257.6037,255.8845,257.1484,7951.0
2022-04-01 11:10:00,276.66,276.77,275.42,275.47,6946.0,257.0926,257.1948,255.9403,255.9868,6946.0
2022-04-01 11:15:00,275.79,275.87,275.05,275.24,10718.0,256.2841,256.3585,255.5965,255.773,10718.0
2022-04-01 11:20:00,275.32,275.32,274.03,274.45,21733.0,255.8474,255.8474,254.6486,255.0389,21733.0
2022-04-01 11:25:00,274.67,275.27,274.46,274.62,9165.0,255.2434,255.8009,255.0482,255.1969,9165.0
2022-04-01 11:30:00,274.62,274.96,274.2,274.86,9683.0,255.1969,255.5128,254.8066,255.4199,9683.0
2022-04-01 11:35:00,274.85,274.88,274.29,274.72,13473.0,255.4106,255.4385,254.8902,255.2898,13473.0
2022-04-01 11:40:00,274.55,274.77,273.89,273.89,7991.0,255.1318,255.3363,254.5185,254.5185,7991.0
2022-04-01 11:45:00,273.85,274.28,273.79,274.08,9064.0,254.4813,254.8809,254.4256,254.6951,9064.0
2022-04-01 11:50:00,273.47,273.47,272.71,272.91,5977.0,254.1282,254.1282,253.422,253.6078,5977.0
2022-04-01 11:55:00,272.9,273.23,272.03,272.06,6327.0,253.5985,253.9052,252.7901,252.8179,6327.0
2022-04-01 12:00:00,272.16,272.52,271.6,271.6,22166.0,252.9109,253.2454,252.3905,252.3905,22166.0
2022-04-01 12:05:00,271.53,271.63,270.31,270.62,32308.0,252.3254,252.4184,251.1917,251.4798,32308.0
2022-04-01 12:10:00,270.63,270.63,268.79,268.83,17512.0,251.4891,251.4891,249.7792,249.8164,17512.0
2022-04-01 12:15:00,268.87,269.34,267.87,269.34,36155.0,249.8536,250.2903,248.9243,250.2903,36155.0
2022-04-01 12:20:00,269.33,269.33,267.68,268.24,20508.0,250.281,250.281,248.7477,249.2681,20508.0
2022-04-01 12:25:00,268.35,268.35,267.52,267.52,25357.0,249.3703,249.3703,248.5991,248.5991,25357.0
2022-04-01 12:30:00,267.52,268.08,266.86,267.16,27053.0,248.5991,249.1194,247.9857,248.2645,27053.0
2022-04-01 12:35:00,267.18,267.24,266.55,266.78,19707.0,248.2831,248.3389,247.6977,247.9114,19707.0
2022-04-01 12:40:00,266.78,267.84,266.33,267.84,31352.0,247.9114,248.8964,247.4932,248.8964,31352.0
2022-04-01 12:45:00,267.79,267.87,266.77,267.18,22839.0,248.85,248.9243,247.9021,248.2831,22839.0
2022-04-01 12:50:00,267.02,267.19,266.63,267.03,10107.0,248.1344,248.2924,247.772,248.1437,10107.0
2022-04-01 12:55:00,267.09,267.17,266.54,266.54,11047.0,248.1995,248.2738,247.6884,247.6884,11047.0
2022-04-01 13:00:00,266.65,266.66,265.42,266.08,13011.0,247.7906,247.7999,246.6476,247.2609,13011.0
2022-04-01 13:05:00,266.19,267.7,266.19,267.5,12434.0,247.3631,248.7663,247.3631,248.5805,12434.0
2022-04-01 13:10:00,267.47,267.72,267.28,267.35,10165.0,248.5526,248.7849,248.376,248.4411,10165.0
2022-04-01 13:15:00,267.28,267.46,266.89,267.33,4005.0,248.376,248.5433,248.0136,248.4225,4005.0
2022-04-01 13:20:00,267.35,267.68,267.22,267.68,4575.0,248.4411,248.7477,248.3203,248.7477,4575.0
2022-04-01 13:25:00,267.67,268.71,267.59,267.93,6710.0,248.7384,249.7049,248.6641,248.9801,6710.0
2022-04-01 13:30:00,268.01,268.62,267.93,268.62,20005.0,249.0544,249.6213,248.9801,249.6213,20005.0
2022-04-01 13:35:00,268.74,269.55,268.73,269.48,18687.0,249.7328,250.4855,249.7235,250.4204,18687.0
2022-04-01 13:40:00,269.52,269.55,268.13,268.31,26963.0,250.4576,250.4855,249.1659,249.3332,26963.0
2022-04-01 13:45:00,268.3,268.3,266.85,267.04,24566.0,249.3239,249.3239,247.9764,248.153,24566.0
2022-04-01 13:50:00,267.05,267.33,266.6,267.06,11365.0,248.1623,248.4225,247.7441,248.1716,11365.0
2022-04-01 13:55:00,266.9,267.14,266.64,266.78,18000.0,248.0229,248.2459,247.7813,247.9114,18000.0
2022-04-01 14:00:00,266.78,267.48,266.75,267.48,19349.0,247.9114,248.5619,247.8835,248.5619,19349.0
2022-04-01 14:05:00,267.89,267.91,267.15,267.68,7513.0,248.9429,248.9615,248.2552,248.7477,7513.0
2022-04-01 14:10:00,267.75,268.85,267.48,268.74,25102.0,248.8128,249.835,248.5619,249.7328,25102.0
2022-04-01 14:15:00,268.73,268.83,268.23,268.24,16012.0,249.7235,249.8164,249.2588,249.2681,16012.0
2022-04-01 14:20:00,268.24,268.69,267.75,268.69,11288.0,249.2681,249.6863,248.8128,249.6863,11288.0
2022-04-01 14:25:00,268.69,269.2,268.18,268.82,9085.0,249.6863,250.1602,249.2124,249.8071,9085.0
2022-04-01 14:30:00,268.99,269.06,268.55,268.64,5139.0,249.9651,250.0301,249.5562,249.6398,5139.0
2022-04-01 14:35:00,268.64,268.75,268.48,268.75,3389.0,249.6398,249.7421,249.4912,249.7421,3389.0
2022-04-01 14:40:00,268.72,268.94,268.69,268.8,3539.0,249.7142,249.9186,249.6863,249.7885,3539.0
2022-04-01 14:45:00,268.8,268.82,268.44,268.7,5018.0,249.7885,249.8071,249.454,249.6956,5018.0
2022-04-01 14:50:00,268.7,269.0,268.53,268.54,9478.0,249.6956,249.9744,249.5376,249.5469,9478.0
2022-04-01 14:55:00,268.5,268.54,267.71,267.78,18421.0,249.5097,249.5469,248.7756,248.8407,18421.0
2022-04-01 15:00:00,267.74,268.16,267.65,267.68,12161.0,248.8035,249.1938,248.7199,248.7477,12161.0
2022-04-01 15:05:00,267.67,267.72,267.23,267.23,12317.0,248.7384,248.7849,248.3296,248.3296,12317.0
2022-04-01 15:10:00,267.23,267.29,266.66,266.72,14728.0,248.3296,248.3853,247.7999,247.8556,14728.0
2022-04-01 15:15:00,266.78,266.93,266.32,266.42,10982.0,247.9114,248.0508,247.4839,247.5769,10982.0
2022-04-01 15:20:00,266.33,266.51,266.0,266.06,13611.0,247.4932,247.6605,247.1866,247.2423,13611.0
2022-04-01 15:25:00,266.06,266.76,266.06,266.73,22048.0,247.2423,247.8928,247.2423,247.8649,22048.0
2022-04-01 15:30:00,266.69,266.76,265.56,265.64,28916.0,247.8278,247.8928,246.7777,246.852,28916.0
2022-04-01 15:35:00,265.62,265.83,264.89,265.1,57265.0,246.8334,247.0286,246.1551,246.3502,57265.0
2022-04-01 15:40:00,265.11,265.38,264.6,265.05,36336.0,246.3595,246.6104,245.8856,246.3037,36336.0
2022-04-01 15:45:00,265.01,265.5,264.53,265.13,80584.0,246.2666,246.7219,245.8205,246.3781,80584.0
2022-04-01 15:50:00,265.24,266.33,265.15,265.61,109630.0,246.4803,247.4932,246.3967,246.8241,109630.0
2022-04-01 15:55:00,265.58,266.37,265.18,265.83,181842.0,246.7963,247.5304,246.4246,247.0286,181842.0
2022-04-04 09:30:00,265.17,266.42,264.1,264.1,46955.0,246.4153,247.5769,245.4209,245.4209,46955.0
2022-04-04 09:35:00,264.06,265.01,263.02,263.25,28817.0,245.3838,246.2666,244.4173,244.6311,28817.0
2022-04-04 09:40:00,263.4,263.61,261.79,262.6,14029.0,244.7704,244.9656,243.2743,244.027,14029.0
2022-04-04 09:45:00,262.6,264.03,261.97,263.18,16393.0,244.027,245.3559,243.4416,244.566,16393.0
2022-04-04 09:50:00,263.49,264.68,263.49,263.57,27980.0,244.8541,245.9599,244.8541,244.9284,27980.0
2022-04-04 09:55:00,263.72,264.02,263.36,263.45,12168.0,245.0678,245.3466,244.7333,244.8169,12168.0
2022-04-04 10:00:00,263.63,264.49,263.58,264.45,16201.0,244.9842,245.7834,244.9377,245.7462,16201.0
2022-04-04 10:05:00,264.37,265.0,263.71,264.52,27734.0,245.6718,246.2573,245.0585,245.8112,27734.0
2022-04-04 10:10:00,264.66,264.7,264.06,264.15,19392.0,245.9413,245.9785,245.3838,245.4674,19392.0
2022-04-04 10:15:00,263.98,265.02,263.75,264.98,11360.0,245.3094,246.2759,245.0957,246.2387,11360.0
2022-04-04 10:20:00,264.99,264.99,264.42,264.42,5910.0,246.248,246.248,245.7183,245.7183,5910.0
2022-04-04 10:25:00,264.54,265.36,264.36,265.36,17762.0,245.8298,246.5918,245.6625,246.5918,17762.0
2022-04-04 10:30:00,265.36,266.64,265.3,265.9,13529.0,246.5918,247.7813,246.5361,247.0936,13529.0
2022-04-04 10:35:00,265.8,265.82,264.22,265.02,23198.0,247.0007,247.0193,245.5325,246.2759,23198.0
2022-04-04 10:40:00,265.02,265.45,264.86,264.88,6067.0,246.2759,246.6755,246.1272,246.1458,6067.0
2022-04-04 10:45:00,264.88,265.01,264.7,265.0,4370.0,246.1458,246.2666,245.9785,246.2573,4370.0
2022-04-04 10:50:00,264.76,265.86,264.76,265.49,9320.0,246.0343,247.0565,246.0343,246.7126,9320.0
2022-04-04 10:55:00,265.4,265.71,264.79,265.09,7937.0,246.629,246.9171,246.0621,246.3409,7937.0
2022-04-04 11:00:00,264.96,265.24,264.61,264.61,4589.0,246.2201,246.4803,245.8949,245.8949,4589.0
2022-04-04 11:05:00,264.61,264.83,264.1,264.66,9958.0,245.8949,246.0993,245.4209,245.9413,9958.0
2022-04-04 11:10:00,264.66,264.86,264.5,264.64,4356.0,245.9413,246.1272,245.7926,245.9227,4356.0
2022-04-04 11:15:00,264.56,265.25,264.38,265.06,3156.0,245.8484,246.4896,245.6811,246.313,3156.0
2022-04-04 11:20:00,264.96,264.99,264.66,264.9,5931.0,246.2201,246.248,245.9413,246.1644,5931.0
2022-04-04 11:25:00,264.94,265.34,264.61,265.29,5377.0,246.2015,246.5732,245.8949,246.5268,5377.0
2022-04-04 11:30:00,265.14,265.24,264.58,264.9,13370.0,246.3874,246.4803,245.867,246.1644,13370.0
2022-04-04 11:35:00,264.78,264.78,264.13,264.2,2645.0,246.0528,246.0528,245.4488,245.5139,2645.0
2022-04-04 11:40:00,264.24,264.72,264.16,264.72,2824.0,245.551,245.9971,245.4767,245.9971,2824.0
2022-04-04 11:45:00,264.54,264.54,264.13,264.52,4568.0,245.8298,245.8298,245.4488,245.8112,4568.0
2022-04-04 11:50:00,264.47,264.63,264.22,264.38,2740.0,245.7648,245.9135,245.5325,245.6811,2740.0
2022-04-04 11:55:00,264.32,265.12,264.32,264.71,4376.0,245.6254,246.3688,245.6254,245.9878,4376.0
2022-04-04 12:00:00,264.62,264.64,264.33,264.56,4569.0,245.9042,245.9227,245.6347,245.8484,4569.0
2022-04-04 12:05:00,264.43,264.98,264.28,264.81,6911.0,245.7276,246.2387,245.5882,246.0807,6911.0
2022-04-04 12:10:00,264.66,264.79,264.53,264.67,8912.0,245.9413,246.0621,245.8205,245.9506,8912.0
2022-04-04 12:15:00,264.64,264.64,264.13,264.24,3624.0,245.9227,245.9227,245.4488,245.551,3624.0
2022-04-04 12:20:00,264.24,264.36,263.99,264.26,5835.0,245.551,245.6625,245.3187,245.5696,5835.0
2022-04-04 12:25:00,264.27,264.64,264.25,264.64,4586.0,245.5789,245.9227,245.5603,245.9227,4586.0
2022-04-04 12:30:00,264.75,264.77,264.47,264.48,3378.0,246.025,246.0436,245.7648,245.7741,3378.0
2022-04-04 12:35:00,264.47,264.53,264.1,264.26,2523.0,245.7648,245.8205,245.4209,245.5696,2523.0
2022-04-04 12:40:00,264.2,264.38,263.91,263.91,3262.0,245.5139,245.6811,245.2444,245.2444,3262.0
2022-04-04 12:45:00,263.93,264.31,263.8,264.29,6104.0,245.263,245.6161,245.1422,245.5975,6104.0
2022-04-04 12:50:00,264.38,264.38,264.19,264.21,4411.0,245.6811,245.6811,245.5046,245.5232,4411.0
2022-04-04 12:55:00,264.08,264.41,263.92,264.35,2582.0,245.4024,245.709,245.2537,245.6533,2582.0
2022-04-04 13:00:00,264.37,264.42,264.04,264.07,2964.0,245.6718,245.7183,245.3652,245.3931,2964.0
2022-04-04 13:05:00,264.05,264.18,263.94,264.14,2000.0,245.3745,245.4953,245.2723,245.4581,2000.0
2022-04-04 13:10:00,264.02,264.27,264.0,264.15,3716.0,245.3466,245.5789,245.328,245.4674,3716.0
2022-04-04 13:15:00,264.15,264.48,264.15,264.48,2597.0,245.4674,245.7741,245.4674,245.7741,2597.0
2022-04-04 13:20:00,264.42,264.81,264.42,264.74,1936.0,245.7183,246.0807,245.7183,246.0157,1936.0
2022-04-04 13:25:00,264.74,264.74,264.54,264.64,2768.0,246.0157,246.0157,245.8298,245.9227,2768.0
2022-04-04 13:30:00,264.64,264.86,264.42,264.65,3301.0,245.9227,246.1272,245.7183,245.932,3301.0
2022-04-04 13:35:00,264.58,264.73,264.49,264.49,2471.0,245.867,246.0064,245.7834,245.7834,2471.0
2022-04-04 13:40:00,264.36,264.57,264.28,264.5,3999.0,245.6625,245.8577,245.5882,245.7926,3999.0
2022-04-04 13:45:00,264.52,264.63,264.38,264.52,4133.0,245.8112,245.9135,245.6811,245.8112,4133.0
2022-04-04 13:50:00,264.53,264.65,264.45,264.52,5495.0,245.8205,245.932,245.7462,245.8112,5495.0
2022-04-04 13:55:00,264.6,264.68,264.52,264.68,5013.0,245.8856,245.9599,245.8112,245.9599,5013.0
2022-04-04 14:00:00,264.71,265.41,264.62,265.36,6650.0,245.9878,246.6383,245.9042,246.5918,6650.0
2022-04-04 14:05:00,265.47,265.47,264.87,264.87,6990.0,246.694,246.694,246.1365,246.1365,6990.0
2022-04-04 14:10:00,264.84,265.04,264.75,265.02,11010.0,246.1086,246.2945,246.025,246.2759,11010.0
2022-04-04 14:15:00,265.01,265.02,264.59,264.76,13837.0,246.2666,246.2759,245.8763,246.0343,13837.0
2022-04-04 14:20:00,264.72,265.17,264.72,264.84,18213.0,245.9971,246.4153,245.9971,246.1086,18213.0
2022-04-04 14:25:00,264.84,265.58,264.72,265.56,17021.0,246.1086,246.7963,245.9971,246.7777,17021.0
2022-04-04 14:30:00,265.56,265.61,265.27,265.61,6804.0,246.7777,246.8241,246.5082,246.8241,6804.0
2022-04-04 14:35:00,265.7,266.01,265.66,265.99,4676.0,246.9078,247.1958,246.8706,247.1773,4676.0
2022-04-04 14:40:00,266.08,266.19,265.35,265.39,11608.0,247.2609,247.3631,246.5825,246.6197,11608.0
2022-04-04 14:45:00,265.46,265.87,265.15,265.58,13448.0,246.6847,247.0658,246.3967,246.7963,13448.0
2022-04-04 14:50:00,265.69,265.95,265.69,265.89,5600.0,246.8985,247.1401,246.8985,247.0843,5600.0
2022-04-04 14:55:00,265.95,265.99,265.37,265.38,6556.0,247.1401,247.1773,246.6011,246.6104,6556.0
2022-04-04 15:00:00,265.43,266.0,265.21,265.88,13291.0,246.6569,247.1866,246.4524,247.075,13291.0
2022-04-04 15:05:00,265.88,265.89,265.54,265.59,7137.0,247.075,247.0843,246.7591,246.8056,7137.0
2022-04-04 15:10:00,265.69,266.11,265.54,266.04,18579.0,246.8985,247.2888,246.7591,247.2237,18579.0
2022-04-04 15:15:00,266.04,266.04,265.4,265.8,5750.0,247.2237,247.2237,246.629,247.0007,5750.0
2022-04-04 15:20:00,265.83,266.19,265.67,266.19,8354.0,247.0286,247.3631,246.8799,247.3631,8354.0
2022-04-04 15:25:00,266.19,266.37,265.8,265.9,11117.0,247.3631,247.5304,247.0007,247.0936,11117.0
2022-04-04 15:30:00,265.96,266.04,265.48,265.56,13662.0,247.1494,247.2237,246.7033,246.7777,13662.0
2022-04-04 15:35:00,265.48,266.16,265.42,266.13,8550.0,246.7033,247.3352,246.6476,247.3074,8550.0
2022-04-04 15:40:00,266.12,266.2,265.82,266.04,8026.0,247.2981,247.3724,247.0193,247.2237,8026.0
2022-04-04 15:45:00,266.0,266.8,265.97,266.6,13492.0,247.1866,247.93,247.1587,247.7441,13492.0
2022-04-04 15:50:00,266.64,267.11,266.46,266.9,27283.0,247.7813,248.218,247.614,248.0229,27283.0
2022-04-04 15:55:00,266.83,267.1,266.42,266.92,56664.0,247.9579,248.2088,247.5769,248.0415,56664.0
2022-04-05 09:30:00,266.15,269.3,266.03,269.3,37441.0,247.3259,250.2532,247.2144,250.2532,37441.0
2022-04-05 09:35:00,269.31,271.58,269.17,270.49,24828.0,250.2624,252.3719,250.1324,251.359,24828.0
2022-04-05 09:40:00,270.55,271.78,270.55,271.24,12952.0,251.4147,252.5578,251.4147,252.0559,12952.0
2022-04-05 09:45:00,270.79,271.86,270.14,270.22,17051.0,251.6378,252.6321,251.0337,251.1081,17051.0
2022-04-05 09:50:00,270.34,271.58,269.56,271.5,19582.0,251.2196,252.3719,250.4948,252.2976,19582.0
2022-04-05 09:55:00,271.48,271.73,270.4,271.47,15489.0,252.279,252.5113,251.2754,252.2697,15489.0
2022-04-05 10:00:00,271.27,272.33,270.99,272.07,12564.0,252.0838,253.0689,251.8236,252.8272,12564.0
2022-04-05 10:05:00,272.25,272.75,270.81,270.87,18580.0,252.9945,253.4591,251.6564,251.7121,18580.0
2022-04-05 10:10:00,270.88,270.98,270.0,270.21,25357.0,251.7214,251.8143,250.9036,251.0988,25357.0
2022-04-05 10:15:00,270.03,270.15,268.75,269.25,13473.0,250.9315,251.043,249.7421,250.2067,13473.0
2022-04-05 10:20:00,269.34,269.34,268.24,268.24,8663.0,250.2903,250.2903,249.2681,249.2681,8663.0
2022-04-05 10:25:00,268.32,268.96,267.86,268.16,14383.0,249.3425,249.9372,248.915,249.1938,14383.0
2022-04-05 10:30:00,268.32,269.44,268.32,268.97,13392.0,249.3425,250.3833,249.3425,249.9465,13392.0
2022-04-05 10:35:00,268.74,269.8,268.74,269.65,11262.0,249.7328,250.7178,249.7328,250.5784,11262.0
2022-04-05 10:40:00,269.65,270.34,269.58,269.9,10666.0,250.5784,251.2196,250.5134,250.8107,10666.0
2022-04-05 10:45:00,270.06,270.06,268.79,269.1,10918.0,250.9594,250.9594,249.7792,250.0673,10918.0
2022-04-05 10:50:00,268.96,269.54,267.77,269.33,6638.0,249.9372,250.4762,248.8314,250.281,6638.0
2022-04-05 10:55:00,269.11,269.53,268.46,268.46,3079.0,250.0766,250.4669,249.4726,249.4726,3079.0
2022-04-05 11:00:00,268.32,268.46,267.37,267.37,7855.0,249.3425,249.4726,248.4597,248.4597,7855.0
2022-04-05 11:05:00,267.25,267.38,266.53,267.11,39127.0,248.3481,248.469,247.6791,248.218,39127.0
2022-04-05 11:10:00,267.15,267.15,266.37,266.55,8143.0,248.2552,248.2552,247.5304,247.6977,8143.0
2022-04-05 11:15:00,266.58,267.08,265.89,265.89,8595.0,247.7255,248.1902,247.0843,247.0843,8595.0
2022-04-05 11:20:00,265.85,266.34,265.68,265.68,4025.0,247.0472,247.5025,246.8892,246.8892,4025.0
2022-04-05 11:25:00,265.76,265.92,265.5,265.88,8950.0,246.9635,247.1122,246.7219,247.075,8950.0
2022-04-05 11:30:00,265.75,266.09,265.26,266.01,22300.0,246.9542,247.2702,246.4989,247.1958,22300.0
2022-04-05 11:35:00,266.08,266.25,265.38,265.38,3573.0,247.2609,247.4189,246.6104,246.6104,3573.0
2022-04-05 11:40:00,265.46,266.29,265.46,266.22,19112.0,246.6847,247.456,246.6847,247.391,19112.0
2022-04-05 11:45:00,266.22,266.22,265.38,265.54,7049.0,247.391,247.391,246.6104,246.7591,7049.0
2022-04-05 11:50:00,265.62,266.17,265.62,266.0,4932.0,246.8334,247.3445,246.8334,247.1866,4932.0
2022-04-05 11:55:00,265.98,266.13,265.66,265.68,27241.0,247.168,247.3074,246.8706,246.8892,27241.0
2022-04-05 12:00:00,265.7,265.7,264.85,265.18,15274.0,246.9078,246.9078,246.1179,246.4246,15274.0
2022-04-05 12:05:00,265.23,265.23,264.57,265.0,5489.0,246.471,246.471,245.8577,246.2573,5489.0
2022-04-05 12:10:00,265.0,265.24,264.84,265.03,5277.0,246.2573,246.4803,246.1086,246.2852,5277.0
2022-04-05 12:15:00,265.04,265.4,264.97,265.31,3015.0,246.2945,246.629,246.2294,246.5454,3015.0
2022-04-05 12:20:00,265.49,266.06,265.44,265.87,10414.0,246.7126,247.2423,246.6662,247.0658,10414.0
2022-04-05 12:25:00,265.97,266.51,265.86,265.97,6156.0,247.1587,247.6605,247.0565,247.1587,6156.0
2022-04-05 12:30:00,266.13,266.14,265.84,266.0,5481.0,247.3074,247.3167,247.0379,247.1866,5481.0
2022-04-05 12:35:00,265.99,266.12,265.46,266.11,18909.0,247.1773,247.2981,246.6847,247.2888,18909.0
2022-04-05 12:40:00,266.05,266.1,265.72,265.95,4389.0,247.233,247.2795,246.9264,247.1401,4389.0
2022-04-05 12:45:00,265.95,266.3,265.79,266.25,6036.0,247.1401,247.4653,246.9914,247.4189,6036.0
2022-04-05 12:50:00,266.19,266.91,266.05,266.9,5653.0,247.3631,248.0322,247.233,248.0229,5653.0
2022-04-05 12:55:00,266.83,266.83,265.88,265.88,4068.0,247.9579,247.9579,247.075,247.075,4068.0
2022-04-05 13:00:00,265.99,266.45,265.97,266.33,5947.0,247.1773,247.6047,247.1587,247.4932,5947.0
2022-04-05 13:05:00,266.24,266.83,266.21,266.76,7710.0,247.4096,247.9579,247.3817,247.8928,7710.0
2022-04-05 13:10:00,266.83,266.97,266.64,266.64,7764.0,247.9579,248.088,247.7813,247.7813,7764.0
2022-04-05 13:15:00,266.73,267.16,266.73,267.1,4723.0,247.8649,248.2645,247.8649,248.2088,4723.0
2022-04-05 13:20:00,267.25,267.25,266.49,266.72,5138.0,248.3481,248.3481,247.6419,247.8556,5138.0
2022-04-05 13:25:00,266.71,266.99,266.65,266.66,7869.0,247.8463,248.1065,247.7906,247.7999,7869.0
2022-04-05 13:30:00,266.6,266.87,266.51,266.82,4642.0,247.7441,247.995,247.6605,247.9486,4642.0
2022-04-05 13:35:00,266.77,267.17,266.43,266.49,18564.0,247.9021,248.2738,247.5861,247.6419,18564.0
2022-04-05 13:40:00,266.5,266.54,265.8,265.8,5501.0,247.6512,247.6884,247.0007,247.0007,5501.0
2022-04-05 13:45:00,265.82,265.99,265.44,265.46,8560.0,247.0193,247.1773,246.6662,246.6847,8560.0
2022-04-05 13:50:00,265.46,266.08,265.3,265.98,20463.0,246.6847,247.2609,246.5361,247.168,20463.0
2022-04-05 13:55:00,266.08,266.16,265.86,265.94,6152.0,247.2609,247.3352,247.0565,247.1308,6152.0
2022-04-05 14:00:00,265.98,266.13,265.53,265.62,7259.0,247.168,247.3074,246.7498,246.8334,7259.0
2022-04-05 14:05:00,265.62,266.04,265.62,265.95,5221.0,246.8334,247.2237,246.8334,247.1401,5221.0
2022-04-05 14:10:00,266.01,266.18,265.86,265.98,5061.0,247.1958,247.3538,247.0565,247.168,5061.0
2022-04-05 14:15:00,265.88,266.0,265.76,265.88,4554.0,247.075,247.1866,246.9635,247.075,4554.0
2022-04-05 14:20:00,266.0,266.06,265.83,266.04,5081.0,247.1866,247.2423,247.0286,247.2237,5081.0
2022-04-05 14:25:00,266.0,266.1,265.81,265.88,20584.0,247.1866,247.2795,247.01,247.075,20584.0
2022-04-05 14:30:00,265.87,266.02,265.59,266.0,12584.0,247.0658,247.2051,246.8056,247.1866,12584.0
2022-04-05 14:35:00,266.0,266.12,265.88,265.92,3708.0,247.1866,247.2981,247.075,247.1122,3708.0
2022-04-05 14:40:00,265.8,265.8,265.29,265.59,27659.0,247.0007,247.0007,246.5268,246.8056,27659.0
2022-04-05 14:45:00,265.59,265.67,264.75,264.82,18554.0,246.8056,246.8799,246.025,246.09,18554.0
2022-04-05 14:50:00,264.82,265.05,264.68,264.73,6437.0,246.09,246.3037,245.9599,246.0064,6437.0
2022-04-05 14:55:00,264.81,265.05,264.59,264.67,4968.0,246.0807,246.3037,245.8763,245.9506,4968.0
2022-04-05 15:00:00,264.72,264.91,264.61,264.66,3600.0,245.9971,246.1736,245.8949,245.9413,3600.0
2022-04-05 15:05:00,264.54,264.56,263.88,264.04,9929.0,245.8298,245.8484,245.2165,245.3652,9929.0
2022-04-05 15:10:00,264.12,264.12,263.37,263.37,12646.0,245.4395,245.4395,244.7426,244.7426,12646.0
2022-04-05 15:15:00,263.48,263.49,263.19,263.31,8234.0,244.8448,244.8541,244.5753,244.6868,8234.0
2022-04-05 15:20:00,263.31,263.66,263.25,263.63,16522.0,244.6868,245.0121,244.6311,244.9842,16522.0
2022-04-05 15:25:00,263.57,263.61,263.3,263.42,10507.0,244.9284,244.9656,244.6775,244.789,10507.0
2022-04-05 15:30:00,263.36,263.38,262.91,262.96,18490.0,244.7333,244.7519,244.3151,244.3616,18490.0
2022-04-05 15:35:00,262.98,263.1,262.58,262.9,15890.0,244.3802,244.4917,244.0084,244.3058,15890.0
2022-04-05 15:40:00,263.0,263.37,262.89,263.17,14158.0,244.3987,244.7426,244.2965,244.5567,14158.0
2022-04-05 15:45:00,263.09,263.1,262.41,262.56,23009.0,244.4824,244.4917,243.8505,243.9899,23009.0
2022-04-05 15:50:00,262.52,262.58,261.95,262.06,54179.0,243.9527,244.0084,243.423,243.5252,54179.0
2022-04-05 15:55:00,262.07,262.46,261.85,262.3,149263.0,243.5345,243.8969,243.3301,243.7482,149263.0
2022-04-06 09:30:00,261.23,261.61,259.07,260.79,29068.0,242.7539,243.107,240.7467,242.345,29068.0
2022-04-06 09:35:00,261.49,261.49,260.0,260.62,15477.0,242.9955,242.9955,241.6109,242.1871,15477.0
2022-04-06 09:40:00,260.64,261.13,260.09,260.19,14256.0,242.2057,242.661,241.6946,241.7875,14256.0
2022-04-06 09:45:00,260.35,260.36,259.73,259.73,33649.0,241.9362,241.9455,241.36,241.36,33649.0
2022-04-06 09:50:00,259.85,260.83,259.8,260.12,26939.0,241.4715,242.3822,241.4251,241.7224,26939.0
2022-04-06 09:55:00,260.21,260.38,259.54,259.54,42489.0,241.8061,241.964,241.1835,241.1835,42489.0
2022-04-06 10:00:00,259.6,259.85,259.12,259.13,27102.0,241.2392,241.4715,240.7932,240.8025,27102.0
2022-04-06 10:05:00,259.09,259.09,257.57,257.61,31930.0,240.7653,240.7653,239.3528,239.39,31930.0
2022-04-06 10:10:00,257.67,257.92,257.46,257.82,24552.0,239.4457,239.678,239.2506,239.5851,24552.0
2022-04-06 10:15:00,257.76,258.73,257.47,258.47,17700.0,239.5293,240.4307,239.2599,240.1891,17700.0
2022-04-06 10:20:00,258.44,259.19,258.4,259.18,6556.0,240.1613,240.8582,240.1241,240.8489,6556.0
2022-04-06 10:25:00,259.2,259.91,259.2,259.56,10756.0,240.8675,241.5273,240.8675,241.202,10756.0
2022-04-06 10:30:00,259.37,259.39,258.73,258.81,8544.0,241.0255,241.0441,240.4307,240.5051,8544.0
2022-04-06 10:35:00,258.81,259.0,258.68,258.68,5233.0,240.5051,240.6816,240.3843,240.3843,5233.0
2022-04-06 10:40:00,258.74,258.8,258.19,258.19,8723.0,240.44,240.4958,239.9289,239.9289,8723.0
2022-04-06 10:45:00,258.19,258.9,258.13,258.9,14879.0,239.9289,240.5887,239.8732,240.5887,14879.0
2022-04-06 10:50:00,259.05,259.05,257.86,257.86,6274.0,240.7281,240.7281,239.6223,239.6223,6274.0
2022-04-06 10:55:00,258.02,258.1,257.82,258.01,7384.0,239.771,239.8453,239.5851,239.7617,7384.0
2022-04-06 11:00:00,257.99,258.13,257.76,257.98,36734.0,239.7431,239.8732,239.5293,239.7338,36734.0
2022-04-06 11:05:00,258.07,258.13,257.76,257.85,12919.0,239.8174,239.8732,239.5293,239.613,12919.0
2022-04-06 11:10:00,257.85,257.85,257.18,257.3,10443.0,239.613,239.613,238.9904,239.1019,10443.0
2022-04-06 11:15:00,257.43,258.34,257.34,258.31,9783.0,239.2227,240.0683,239.1391,240.0404,9783.0
2022-04-06 11:20:00,258.3,259.06,258.18,258.76,23665.0,240.0312,240.7374,239.9196,240.4586,23665.0
2022-04-06 11:25:00,258.75,258.82,257.93,257.95,5551.0,240.4493,240.5144,239.6873,239.7059,5551.0
2022-04-06 11:30:00,257.87,258.3,257.75,258.0,9636.0,239.6316,240.0312,239.5201,239.7524,9636.0
2022-04-06 11:35:00,258.0,258.23,257.78,258.0,7099.0,239.7524,239.9661,239.5479,239.7524,7099.0
2022-04-06 11:40:00,257.86,258.17,257.73,258.17,5977.0,239.6223,239.9104,239.5015,239.9104,5977.0
2022-04-06 11:45:00,258.17,258.5,258.11,258.36,8401.0,239.9104,240.217,239.8546,240.0869,8401.0
2022-04-06 11:50:00,258.36,258.43,258.07,258.14,11287.0,240.0869,240.152,239.8174,239.8825,11287.0
2022-04-06 11:55:00,258.16,259.09,258.12,258.23,12964.0,239.9011,240.7653,239.8639,239.9661,12964.0
2022-04-06 12:00:00,258.25,258.29,257.93,258.08,5175.0,239.9847,240.0219,239.6873,239.8267,5175.0
2022-04-06 12:05:00,258.11,258.41,258.03,258.41,4701.0,239.8546,240.1334,239.7803,240.1334,4701.0
2022-04-06 12:10:00,258.51,258.86,258.18,258.18,2851.0,240.2263,240.5515,239.9196,239.9196,2851.0
2022-04-06 12:15:00,258.27,258.46,258.25,258.45,4145.0,240.0033,240.1798,239.9847,240.1705,4145.0
2022-04-06 12:20:00,258.46,258.46,257.79,257.79,22346.0,240.1798,240.1798,239.5572,239.5572,22346.0
2022-04-06 12:25:00,257.9,258.02,257.6,257.6,6707.0,239.6594,239.771,239.3807,239.3807,6707.0
2022-04-06 12:30:00,257.66,257.67,257.06,257.41,6099.0,239.4364,239.4457,238.8789,239.2041,6099.0
2022-04-06 12:35:00,257.41,257.46,257.22,257.27,4169.0,239.2041,239.2506,239.0275,239.074,4169.0
2022-04-06 12:40:00,257.24,257.69,257.24,257.39,8110.0,239.0461,239.4643,239.0461,239.1855,8110.0
2022-04-06 12:45:00,257.48,257.52,257.19,257.19,11149.0,239.2692,239.3063,238.9997,238.9997,11149.0
2022-04-06 12:50:00,257.21,257.21,256.64,256.97,11053.0,239.0182,239.0182,238.4886,238.7952,11053.0
2022-04-06 12:55:00,256.9,256.9,256.62,256.69,5437.0,238.7302,238.7302,238.47,238.535,5437.0
2022-04-06 13:00:00,256.62,256.73,256.21,256.36,7088.0,238.47,238.5722,238.089,238.2284,7088.0
2022-04-06 13:05:00,256.4,256.5,256.1,256.13,3233.0,238.2655,238.3585,237.9868,238.0146,3233.0
2022-04-06 13:10:00,256.13,256.65,256.0,256.26,7062.0,238.0146,238.4979,237.8938,238.1354,7062.0
2022-04-06 13:15:00,256.37,256.37,255.79,255.8,13064.0,238.2377,238.2377,237.6987,237.708,13064.0
2022-04-06 13:20:00,255.63,256.43,255.36,256.43,21328.0,237.55,238.2934,237.2991,238.2934,21328.0
2022-04-06 13:25:00,256.38,256.75,256.38,256.65,3205.0,238.247,238.5908,238.247,238.4979,3205.0
2022-04-06 13:30:00,256.79,256.79,256.25,256.32,7373.0,238.628,238.628,238.1261,238.1912,7373.0
2022-04-06 13:35:00,256.34,256.68,256.32,256.54,6942.0,238.2098,238.5257,238.1912,238.3956,6942.0
2022-04-06 13:40:00,256.54,257.53,256.53,257.3,6873.0,238.3956,239.3156,238.3863,239.1019,6873.0
2022-04-06 13:45:00,257.31,257.33,256.58,256.73,4988.0,239.1112,239.1298,238.4328,238.5722,4988.0
2022-04-06 13:50:00,256.82,257.62,256.81,257.48,9573.0,238.6558,239.3993,238.6465,239.2692,9573.0
2022-04-06 13:55:00,257.5,257.59,256.76,256.83,6241.0,239.2877,239.3714,238.6001,238.6651,6241.0
2022-04-06 14:00:00,256.44,257.19,256.08,256.32,25508.0,238.3027,238.9997,237.9682,238.1912,25508.0
2022-04-06 14:05:00,256.27,256.27,255.18,255.2,19415.0,238.1447,238.1447,237.1318,237.1504,19415.0
2022-04-06 14:10:00,255.21,255.43,254.54,254.57,27415.0,237.1597,237.3641,236.5371,236.565,27415.0
2022-04-06 14:15:00,254.57,254.57,254.05,254.42,22349.0,236.565,236.565,236.0817,236.4256,22349.0
2022-04-06 14:20:00,254.54,255.71,254.23,255.69,10661.0,236.5371,237.6243,236.249,237.6058,10661.0
2022-04-06 14:25:00,255.82,256.49,255.72,256.38,20740.0,237.7266,238.3492,237.6336,238.247,20740.0
2022-04-06 14:30:00,256.48,257.97,256.23,257.93,8517.0,238.3399,239.7245,238.1076,239.6873,8517.0
2022-04-06 14:35:00,258.02,258.17,257.33,257.52,6809.0,239.771,239.9104,239.1298,239.3063,6809.0
2022-04-06 14:40:00,257.4,258.0,257.37,257.45,8794.0,239.1948,239.7524,239.1669,239.2413,8794.0
2022-04-06 14:45:00,257.53,258.17,257.24,257.39,7700.0,239.3156,239.9104,239.0461,239.1855,7700.0
2022-04-06 14:50:00,257.44,257.84,257.38,257.47,13285.0,239.232,239.6037,239.1762,239.2599,13285.0
2022-04-06 14:55:00,257.63,257.69,257.12,257.18,13666.0,239.4085,239.4643,238.9346,238.9904,13666.0
2022-04-06 15:00:00,257.22,257.42,256.79,256.89,13182.0,239.0275,239.2134,238.628,238.7209,13182.0
2022-04-06 15:05:00,256.92,257.0,256.33,256.95,8004.0,238.7488,238.8231,238.2005,238.7766,8004.0
2022-04-06 15:10:00,256.94,257.37,256.86,257.28,22979.0,238.7673,239.1669,238.693,239.0833,22979.0
2022-04-06 15:15:00,257.31,257.33,256.62,256.62,7950.0,239.1112,239.1298,238.47,238.47,7950.0
2022-04-06 15:20:00,256.66,257.1,256.62,256.99,9932.0,238.5071,238.916,238.47,238.8138,9932.0
2022-04-06 15:25:00,257.09,257.16,256.61,256.65,10182.0,238.9067,238.9718,238.4607,238.4979,10182.0
2022-04-06 15:30:00,256.56,257.02,256.41,256.76,23586.0,238.4142,238.8417,238.2748,238.6001,23586.0
2022-04-06 15:35:00,256.69,257.66,256.64,257.54,9997.0,238.535,239.4364,238.4886,239.3249,9997.0
2022-04-06 15:40:00,257.49,257.73,257.47,257.48,15308.0,239.2784,239.5015,239.2599,239.2692,15308.0
2022-04-06 15:45:00,257.38,257.98,257.36,257.87,17893.0,239.1762,239.7338,239.1576,239.6316,17893.0
2022-04-06 15:50:00,257.91,258.2,257.65,257.67,36085.0,239.6687,239.9382,239.4271,239.4457,36085.0
2022-04-06 15:55:00,257.66,257.87,256.43,257.0,201317.0,239.4364,239.6316,238.2934,238.8231,201317.0
2022-04-07 09:30:00,256.53,257.51,256.13,256.35,45052.0,238.3863,239.297,238.0146,238.2191,45052.0
2022-04-07 09:35:00,256.33,257.34,255.4,257.25,9162.0,238.2005,239.1391,237.3363,239.0554,9162.0
2022-04-07 09:40:00,257.38,257.8,256.37,257.51,8769.0,239.1762,239.5665,238.2377,239.297,8769.0
2022-04-07 09:45:00,257.24,257.25,256.33,256.37,11558.0,239.0461,239.0554,238.2005,238.2377,11558.0
2022-04-07 09:50:00,256.19,256.86,255.8,255.81,7127.0,238.0704,238.693,237.708,237.7173,7127.0
2022-04-07 09:55:00,255.74,255.85,254.62,255.34,10055.0,237.6522,237.7544,236.6114,237.2805,10055.0
2022-04-07 10:00:00,255.25,255.63,254.93,255.44,11660.0,237.1969,237.55,236.8995,237.3734,11660.0
2022-04-07 10:05:00,255.41,256.27,255.28,255.98,8901.0,237.3456,238.1447,237.2248,237.8752,8901.0
2022-04-07 10:10:00,255.91,256.06,254.88,254.95,6717.0,237.8102,237.9496,236.853,236.9181,6717.0
2022-04-07 10:15:00,254.85,255.18,254.36,254.36,8272.0,236.8252,237.1318,236.3698,236.3698,8272.0
2022-04-07 10:20:00,254.35,254.74,253.81,254.48,8835.0,236.3605,236.7229,235.8587,236.4813,8835.0
2022-04-07 10:25:00,254.67,254.67,253.21,253.22,10621.0,236.6579,236.6579,235.3012,235.3105,10621.0
2022-04-07 10:30:00,253.32,254.66,253.31,254.53,8891.0,235.4034,236.6486,235.3941,236.5278,8891.0
2022-04-07 10:35:00,254.62,254.62,253.21,253.21,4090.0,236.6114,236.6114,235.3012,235.3012,4090.0
2022-04-07 10:40:00,253.17,253.17,252.66,252.98,8261.0,235.264,235.264,234.7901,235.0874,8261.0
2022-04-07 10:45:00,252.87,253.91,252.69,253.76,7051.0,234.9852,235.9516,234.8179,235.8123,7051.0
2022-04-07 10:50:00,253.85,254.08,253.61,253.84,6267.0,235.8959,236.1096,235.6729,235.8866,6267.0
2022-04-07 10:55:00,254.01,254.4,253.67,253.8,12656.0,236.0446,236.407,235.7286,235.8494,12656.0
2022-04-07 11:00:00,253.86,254.38,253.82,253.97,12878.0,235.9052,236.3884,235.868,236.0074,12878.0
2022-04-07 11:05:00,253.89,254.13,253.76,254.02,6567.0,235.9331,236.1561,235.8123,236.0539,6567.0
2022-04-07 11:10:00,253.99,254.46,253.86,254.04,8901.0,236.026,236.4627,235.9052,236.0725,8901.0
2022-04-07 11:15:00,254.04,254.04,253.37,253.55,7638.0,236.0725,236.0725,235.4498,235.6171,7638.0
2022-04-07 11:20:00,253.72,253.73,253.21,253.25,11562.0,235.7751,235.7844,235.3012,235.3383,11562.0
2022-04-07 11:25:00,253.49,253.6,252.59,252.59,9729.0,235.5614,235.6636,234.725,234.725,9729.0
2022-04-07 11:30:00,252.57,253.53,252.56,253.34,11236.0,234.7064,235.5985,234.6971,235.422,11236.0
2022-04-07 11:35:00,253.44,253.82,253.26,253.5,9980.0,235.5149,235.868,235.3476,235.5706,9980.0
2022-04-07 11:40:00,253.38,253.64,253.21,253.43,6417.0,235.4591,235.7007,235.3012,235.5056,6417.0
2022-04-07 11:45:00,253.43,253.45,253.05,253.14,4228.0,235.5056,235.5242,235.1525,235.2361,4228.0
2022-04-07 11:50:00,253.03,253.27,252.98,253.01,2765.0,235.1339,235.3569,235.0874,235.1153,2765.0
2022-04-07 11:55:00,253.05,253.73,253.05,253.73,4979.0,235.1525,235.7844,235.1525,235.7844,4979.0
2022-04-07 12:00:00,253.75,254.33,253.69,254.31,4328.0,235.803,236.3419,235.7472,236.3234,4328.0
2022-04-07 12:05:00,254.72,255.05,254.52,255.05,2113.0,236.7044,237.011,236.5185,237.011,2113.0
2022-04-07 12:10:00,255.18,255.24,254.57,254.61,4621.0,237.1318,237.1876,236.565,236.6021,4621.0
2022-04-07 12:15:00,254.5,254.69,254.26,254.26,3087.0,236.4999,236.6765,236.2769,236.2769,3087.0
2022-04-07 12:20:00,254.25,254.33,254.08,254.29,4902.0,236.2676,236.3419,236.1096,236.3048,4902.0
2022-04-07 12:25:00,254.23,254.93,254.23,254.93,5412.0,236.249,236.8995,236.249,236.8995,5412.0
2022-04-07 12:30:00,254.79,255.19,254.75,254.99,5669.0,236.7694,237.1411,236.7322,236.9553,5669.0
2022-04-07 12:35:00,255.0,255.36,254.66,255.18,15940.0,236.9646,237.2991,236.6486,237.1318,15940.0
2022-04-07 12:40:00,255.19,255.81,255.1,255.75,11422.0,237.1411,237.7173,237.0575,237.6615,11422.0
2022-04-07 12:45:00,255.86,255.97,255.7,255.84,4422.0,237.7637,237.866,237.615,237.7451,4422.0
2022-04-07 12:50:00,255.93,256.11,255.36,255.43,10254.0,237.8288,237.996,237.2991,237.3641,10254.0
2022-04-07 12:55:00,255.32,255.72,255.18,255.68,5400.0,237.2619,237.6336,237.1318,237.5965,5400.0
2022-04-07 13:00:00,255.7,256.11,255.41,255.51,7932.0,237.615,237.996,237.3456,237.4385,7932.0
2022-04-07 13:05:00,255.56,255.56,255.13,255.53,3711.0,237.4849,237.4849,237.0854,237.4571,3711.0
2022-04-07 13:10:00,255.55,256.67,255.5,256.35,4442.0,237.4757,238.5164,237.4292,238.2191,4442.0
2022-04-07 13:15:00,256.25,256.45,255.85,256.34,9319.0,238.1261,238.312,237.7544,238.2098,9319.0
2022-04-07 13:20:00,256.34,256.52,256.29,256.38,5288.0,238.2098,238.3771,238.1633,238.247,5288.0
2022-04-07 13:25:00,256.39,256.4,255.99,256.24,9351.0,238.2562,238.2655,237.8845,238.1169,9351.0
2022-04-07 13:30:00,256.25,256.54,255.91,256.4,7212.0,238.1261,238.3956,237.8102,238.2655,7212.0
2022-04-07 13:35:00,256.4,256.45,256.18,256.45,2360.0,238.2655,238.312,238.0611,238.312,2360.0
2022-04-07 13:40:00,256.51,257.17,256.51,257.17,3141.0,238.3678,238.9811,238.3678,238.9811,3141.0
2022-04-07 13:45:00,257.16,257.43,256.92,257.34,3902.0,238.9718,239.2227,238.7488,239.1391,3902.0
2022-04-07 13:50:00,257.32,257.37,257.14,257.14,3614.0,239.1205,239.1669,238.9532,238.9532,3614.0
2022-04-07 13:55:00,257.04,258.61,257.04,258.55,5475.0,238.8603,240.3192,238.8603,240.2635,5475.0
2022-04-07 14:00:00,258.59,258.68,258.33,258.45,4898.0,240.3006,240.3843,240.059,240.1705,4898.0
2022-04-07 14:05:00,258.45,258.78,258.33,258.78,5401.0,240.1705,240.4772,240.059,240.4772,5401.0
2022-04-07 14:10:00,258.78,259.33,258.77,259.28,5028.0,240.4772,240.9883,240.4679,240.9418,5028.0
2022-04-07 14:15:00,259.27,259.27,258.55,258.57,3897.0,240.9326,240.9326,240.2635,240.2821,3897.0
2022-04-07 14:20:00,258.57,258.62,258.4,258.45,3010.0,240.2821,240.3285,240.1241,240.1705,3010.0
2022-04-07 14:25:00,258.5,259.01,258.5,258.85,5517.0,240.217,240.6909,240.217,240.5423,5517.0
2022-04-07 14:30:00,258.67,259.28,258.67,259.16,6241.0,240.375,240.9418,240.375,240.8303,6241.0
2022-04-07 14:35:00,259.09,259.22,258.92,258.97,6647.0,240.7653,240.8861,240.6073,240.6538,6647.0
2022-04-07 14:40:00,258.88,258.98,258.61,258.91,5800.0,240.5701,240.6631,240.3192,240.598,5800.0
2022-04-07 14:45:00,258.88,259.21,258.76,259.2,3114.0,240.5701,240.8768,240.4586,240.8675,3114.0
2022-04-07 14:50:00,259.08,259.39,259.04,259.37,4266.0,240.756,241.0441,240.7188,241.0255,4266.0
2022-04-07 14:55:00,259.46,260.25,259.46,259.97,7820.0,241.1091,241.8432,241.1091,241.583,7820.0
2022-04-07 15:00:00,260.03,260.16,259.87,260.05,4560.0,241.6388,241.7596,241.4901,241.6574,4560.0
2022-04-07 15:05:00,259.94,260.26,259.8,260.2,6650.0,241.5552,241.8525,241.4251,241.7968,6650.0
2022-04-07 15:10:00,260.07,260.1,259.83,259.96,3494.0,241.676,241.7038,241.4529,241.5737,3494.0
2022-04-07 15:15:00,260.09,260.13,259.75,259.85,5099.0,241.6946,241.7317,241.3786,241.4715,5099.0
2022-04-07 15:20:00,259.73,259.98,259.68,259.77,5896.0,241.36,241.5923,241.3136,241.3972,5896.0
2022-04-07 15:25:00,259.77,260.06,259.76,259.87,3774.0,241.3972,241.6667,241.3879,241.4901,3774.0
2022-04-07 15:30:00,259.84,260.04,259.63,260.04,9982.0,241.4622,241.6481,241.2671,241.6481,9982.0
2022-04-07 15:35:00,260.09,260.09,259.56,259.92,8012.0,241.6946,241.6946,241.202,241.5366,8012.0
2022-04-07 15:40:00,259.92,259.92,259.55,259.9,7253.0,241.5366,241.5366,241.1927,241.518,7253.0
2022-04-07 15:45:00,259.8,259.86,259.42,259.73,16521.0,241.4251,241.4808,241.0719,241.36,16521.0
2022-04-07 15:50:00,259.71,259.72,258.78,258.98,28538.0,241.3414,241.3507,240.4772,240.6631,28538.0
2022-04-07 15:55:00,258.96,259.01,258.41,258.75,93305.0,240.6445,240.6909,240.1334,240.4493,93305.0
2022-04-08 09:30:00,255.8,256.93,254.56,255.49,47827.0,237.708,238.7581,236.5557,237.4199,47827.0
2022-04-08 09:35:00,255.86,255.86,254.2,254.41,10669.0,237.7637,237.7637,236.2211,236.4163,10669.0
2022-04-08 09:40:00,254.35,255.72,254.1,255.17,10972.0,236.3605,237.6336,236.1282,237.1225,10972.0
2022-04-08 09:45:00,255.25,255.78,254.34,255.59,12499.0,237.1969,237.6894,236.3512,237.5128,12499.0
2022-04-08 09:50:00,255.66,255.99,255.46,255.85,6687.0,237.5779,237.8845,237.392,237.7544,6687.0
2022-04-08 09:55:00,256.09,256.94,256.09,256.71,2842.0,237.9775,238.7673,237.9775,238.5536,2842.0
2022-04-08 10:00:00,256.9,257.94,256.84,257.57,14230.0,238.7302,239.6966,238.6744,239.3528,14230.0
2022-04-08 10:05:00,257.43,257.67,257.22,257.38,3294.0,239.2227,239.4457,239.0275,239.1762,3294.0
2022-04-08 10:10:00,257.29,257.29,256.6,256.63,8144.0,239.0926,239.0926,238.4514,238.4793,8144.0
2022-04-08 10:15:00,256.25,256.26,255.2,255.65,19301.0,238.1261,238.1354,237.1504,237.5686,19301.0
2022-04-08 10:20:00,255.76,255.92,255.28,255.42,10718.0,237.6708,237.8195,237.2248,237.3549,10718.0
2022-04-08 10:25:00,255.28,255.47,254.49,255.44,11998.0,237.2248,237.4013,236.4906,237.3734,11998.0
2022-04-08 10:30:00,255.4,256.06,255.23,255.61,6995.0,237.3363,237.9496,237.1783,237.5314,6995.0
2022-04-08 10:35:00,255.62,256.22,255.62,256.07,7536.0,237.5407,238.0983,237.5407,237.9589,7536.0
2022-04-08 10:40:00,256.17,256.56,256.17,256.35,13070.0,238.0518,238.4142,238.0518,238.2191,13070.0
2022-04-08 10:45:00,256.36,257.4,256.24,257.4,5761.0,238.2284,239.1948,238.1169,239.1948,5761.0
2022-04-08 10:50:00,257.45,259.49,257.45,259.49,5218.0,239.2413,241.137,239.2413,241.137,5218.0
2022-04-08 10:55:00,259.53,260.32,259.52,260.32,6140.0,241.1742,241.9083,241.1649,241.9083,6140.0
2022-04-08 11:00:00,260.17,260.18,259.4,259.47,7932.0,241.7689,241.7782,241.0534,241.1184,7932.0
2022-04-08 11:05:00,259.53,260.37,259.38,259.4,5558.0,241.1742,241.9548,241.0348,241.0534,5558.0
2022-04-08 11:10:00,259.5,260.12,259.38,260.08,5065.0,241.1463,241.7224,241.0348,241.6853,5065.0
2022-04-08 11:15:00,260.06,260.33,259.47,259.54,7630.0,241.6667,241.9176,241.1184,241.1835,7630.0
2022-04-08 11:20:00,259.6,259.96,259.28,259.9,4829.0,241.2392,241.5737,240.9418,241.518,4829.0
2022-04-08 11:25:00,259.76,260.04,259.6,260.04,6189.0,241.3879,241.6481,241.2392,241.6481,6189.0
2022-04-08 11:30:00,260.0,260.16,259.78,260.07,4315.0,241.6109,241.7596,241.4065,241.676,4315.0
2022-04-08 11:35:00,260.2,260.43,259.46,260.0,7237.0,241.7968,242.0105,241.1091,241.6109,7237.0
2022-04-08 11:40:00,260.04,260.2,259.6,259.6,5656.0,241.6481,241.7968,241.2392,241.2392,5656.0
2022-04-08 11:45:00,259.6,260.18,259.6,260.18,4323.0,241.2392,241.7782,241.2392,241.7782,4323.0
2022-04-08 11:50:00,260.25,260.84,260.23,260.43,8831.0,241.8432,242.3915,241.8247,242.0105,8831.0
2022-04-08 11:55:00,260.5,260.5,260.07,260.46,6381.0,242.0756,242.0756,241.676,242.0384,6381.0
2022-04-08 12:00:00,260.28,260.8,260.28,260.57,3200.0,241.8711,242.3543,241.8711,242.1406,3200.0
2022-04-08 12:05:00,260.52,260.6,260.16,260.36,7693.0,242.0941,242.1685,241.7596,241.9455,7693.0
2022-04-08 12:10:00,260.13,260.13,259.37,259.37,6947.0,241.7317,241.7317,241.0255,241.0255,6947.0
2022-04-08 12:15:00,259.4,259.57,258.75,259.05,10008.0,241.0534,241.2113,240.4493,240.7281,10008.0
2022-04-08 12:20:00,259.05,259.67,258.95,259.65,3511.0,240.7281,241.3043,240.6352,241.2857,3511.0
2022-04-08 12:25:00,259.65,260.36,259.49,260.28,3413.0,241.2857,241.9455,241.137,241.8711,3413.0
2022-04-08 12:30:00,260.23,260.39,259.47,260.01,10982.0,241.8247,241.9733,241.1184,241.6202,10982.0
2022-04-08 12:35:00,259.92,260.04,259.55,259.7,5340.0,241.5366,241.6481,241.1927,241.3321,5340.0
2022-04-08 12:40:00,259.61,259.84,259.47,259.59,3932.0,241.2485,241.4622,241.1184,241.2299,3932.0
2022-04-08 12:45:00,259.65,259.71,259.23,259.36,8570.0,241.2857,241.3414,240.8954,241.0162,8570.0
2022-04-08 12:50:00,259.43,259.6,259.25,259.27,4651.0,241.0812,241.2392,240.914,240.9326,4651.0
2022-04-08 12:55:00,259.27,259.75,259.03,259.75,7992.0,240.9326,241.3786,240.7095,241.3786,7992.0
2022-04-08 13:00:00,259.86,259.94,259.48,259.56,4813.0,241.4808,241.5552,241.1277,241.202,4813.0
2022-04-08 13:05:00,259.44,259.51,259.16,259.28,3741.0,241.0905,241.1556,240.8303,240.9418,3741.0
2022-04-08 13:10:00,259.18,259.24,258.79,258.9,4355.0,240.8489,240.9047,240.4865,240.5887,4355.0
2022-04-08 13:15:00,258.9,259.21,258.88,259.17,5370.0,240.5887,240.8768,240.5701,240.8396,5370.0
2022-04-08 13:20:00,259.23,259.48,259.13,259.17,6041.0,240.8954,241.1277,240.8025,240.8396,6041.0
2022-04-08 13:25:00,259.17,259.58,259.11,259.45,3601.0,240.8396,241.2206,240.7839,241.0998,3601.0
2022-04-08 13:30:00,259.45,259.74,259.35,259.35,6853.0,241.0998,241.3693,241.0069,241.0069,6853.0
2022-04-08 13:35:00,259.43,259.8,259.36,259.36,5103.0,241.0812,241.4251,241.0162,241.0162,5103.0
2022-04-08 13:40:00,259.48,259.53,259.26,259.48,3917.0,241.1277,241.1742,240.9233,241.1277,3917.0
2022-04-08 13:45:00,259.36,259.52,259.17,259.35,6062.0,241.0162,241.1649,240.8396,241.0069,6062.0
2022-04-08 13:50:00,259.26,259.38,259.01,259.37,3400.0,240.9233,241.0348,240.6909,241.0255,3400.0
2022-04-08 13:55:00,259.26,259.57,259.24,259.51,4579.0,240.9233,241.2113,240.9047,241.1556,4579.0
2022-04-08 14:00:00,259.49,259.58,259.17,259.51,3272.0,241.137,241.2206,240.8396,241.1556,3272.0
2022-04-08 14:05:00,259.36,259.5,259.21,259.5,3310.0,241.0162,241.1463,240.8768,241.1463,3310.0
2022-04-08 14:10:00,259.5,259.54,259.31,259.42,11065.0,241.1463,241.1835,240.9697,241.0719,11065.0
2022-04-08 14:15:00,259.42,259.42,259.11,259.32,3609.0,241.0719,241.0719,240.7839,240.979,3609.0
2022-04-08 14:20:00,259.4,259.71,258.96,258.96,6935.0,241.0534,241.3414,240.6445,240.6445,6935.0
2022-04-08 14:25:00,258.66,258.86,258.46,258.81,4039.0,240.3657,240.5515,240.1798,240.5051,4039.0
2022-04-08 14:30:00,258.75,258.75,258.47,258.51,2414.0,240.4493,240.4493,240.1891,240.2263,2414.0
2022-04-08 14:35:00,258.5,258.72,258.36,258.59,5059.0,240.217,240.4215,240.0869,240.3006,5059.0
2022-04-08 14:40:00,258.63,258.63,258.35,258.35,3539.0,240.3378,240.3378,240.0776,240.0776,3539.0
2022-04-08 14:45:00,258.46,258.62,258.25,258.62,4998.0,240.1798,240.3285,239.9847,240.3285,4998.0
2022-04-08 14:50:00,258.57,258.9,258.49,258.62,4651.0,240.2821,240.5887,240.2077,240.3285,4651.0
2022-04-08 14:55:00,258.62,258.62,257.87,257.87,8248.0,240.3285,240.3285,239.6316,239.6316,8248.0
2022-04-08 15:00:00,257.91,258.16,257.84,257.91,3841.0,239.6687,239.9011,239.6037,239.6687,3841.0
2022-04-08 15:05:00,258.06,258.12,257.88,257.88,4252.0,239.8081,239.8639,239.6409,239.6409,4252.0
2022-04-08 15:10:00,257.97,258.32,257.64,258.01,8056.0,239.7245,240.0497,239.4178,239.7617,8056.0
2022-04-08 15:15:00,257.96,258.59,257.93,258.39,10313.0,239.7152,240.3006,239.6873,240.1148,10313.0
2022-04-08 15:20:00,258.29,258.32,258.11,258.14,4311.0,240.0219,240.0497,239.8546,239.8825,4311.0
2022-04-08 15:25:00,258.21,258.65,258.21,258.51,4240.0,239.9475,240.3564,239.9475,240.2263,4240.0
2022-04-08 15:30:00,258.51,258.65,258.29,258.3,7955.0,240.2263,240.3564,240.0219,240.0312,7955.0
2022-04-08 15:35:00,258.25,258.35,258.05,258.07,7955.0,239.9847,240.0776,239.7988,239.8174,7955.0
2022-04-08 15:40:00,258.14,258.65,258.06,258.62,14864.0,239.8825,240.3564,239.8081,240.3285,14864.0
2022-04-08 15:45:00,258.59,258.64,258.06,258.11,12536.0,240.3006,240.3471,239.8081,239.8546,12536.0
2022-04-08 15:50:00,258.1,258.16,257.94,257.99,20169.0,239.8453,239.9011,239.6966,239.7431,20169.0
2022-04-08 15:55:00,257.97,258.26,257.67,258.26,68682.0,239.7245,239.994,239.4457,239.994,68682.0
2022-04-11 09:30:00,258.09,259.26,257.44,258.25,20596.0,239.836,240.9233,239.232,239.9847,20596.0
2022-04-11 09:35:00,258.57,258.96,257.5,257.69,18922.0,240.2821,240.6445,239.2877,239.4643,18922.0
2022-04-11 09:40:00,257.8,258.02,257.08,257.6,14033.0,239.5665,239.771,238.8974,239.3807,14033.0
2022-04-11 09:45:00,257.99,258.15,257.39,258.03,15144.0,239.7431,239.8918,239.1855,239.7803,15144.0
2022-04-11 09:50:00,257.74,258.18,257.73,258.11,8885.0,239.5108,239.9196,239.5015,239.8546,8885.0
2022-04-11 09:55:00,258.09,259.35,258.01,259.35,19736.0,239.836,241.0069,239.7617,241.0069,19736.0
2022-04-11 10:00:00,259.35,259.36,258.5,258.6,9235.0,241.0069,241.0162,240.217,240.3099,9235.0
2022-04-11 10:05:00,258.5,259.87,258.06,259.23,19397.0,240.217,241.4901,239.8081,240.8954,19397.0
2022-04-11 10:10:00,259.38,259.85,258.74,259.01,5179.0,241.0348,241.4715,240.44,240.6909,5179.0
2022-04-11 10:15:00,258.85,259.28,258.76,258.83,2646.0,240.5423,240.9418,240.4586,240.5237,2646.0
2022-04-11 10:20:00,258.73,258.81,257.64,257.68,6736.0,240.4307,240.5051,239.4178,239.455,6736.0
2022-04-11 10:25:00,257.8,257.94,257.62,257.94,4913.0,239.5665,239.6966,239.3993,239.6966,4913.0
2022-04-11 10:30:00,258.03,258.1,257.77,257.96,6398.0,239.7803,239.8453,239.5386,239.7152,6398.0
2022-04-11 10:35:00,257.9,258.14,257.78,257.84,12783.0,239.6594,239.8825,239.5479,239.6037,12783.0
2022-04-11 10:40:00,258.0,258.28,257.95,258.08,6789.0,239.7524,240.0126,239.7059,239.8267,6789.0
2022-04-11 10:45:00,258.08,258.08,257.1,257.36,3786.0,239.8267,239.8267,238.916,239.1576,3786.0
2022-04-11 10:50:00,257.36,257.42,256.9,257.14,5124.0,239.1576,239.2134,238.7302,238.9532,5124.0
2022-04-11 10:55:00,257.1,257.1,256.68,256.93,6227.0,238.916,238.916,238.5257,238.7581,6227.0
2022-04-11 11:00:00,256.93,257.43,256.38,256.72,14359.0,238.7581,239.2227,238.247,238.5629,14359.0
2022-04-11 11:05:00,256.71,256.71,256.01,256.36,7553.0,238.5536,238.5536,237.9031,238.2284,7553.0
2022-04-11 11:10:00,256.36,256.84,256.18,256.22,2645.0,238.2284,238.6744,238.0611,238.0983,2645.0
2022-04-11 11:15:00,256.19,256.24,255.8,255.97,2428.0,238.0704,238.1169,237.708,237.866,2428.0
2022-04-11 11:20:00,255.64,256.03,255.64,255.93,4024.0,237.5593,237.9217,237.5593,237.8288,4024.0
2022-04-11 11:25:00,256.02,256.61,256.02,256.61,3541.0,237.9124,238.4607,237.9124,238.4607,3541.0
2022-04-11 11:30:00,256.61,256.62,256.06,256.29,3730.0,238.4607,238.47,237.9496,238.1633,3730.0
2022-04-11 11:35:00,256.12,256.26,255.73,255.87,1705.0,238.0053,238.1354,237.6429,237.773,1705.0
2022-04-11 11:40:00,255.89,256.07,255.56,255.68,5267.0,237.7916,237.9589,237.4849,237.5965,5267.0
2022-04-11 11:45:00,255.93,256.19,255.84,256.13,8410.0,237.8288,238.0704,237.7451,238.0146,8410.0
2022-04-11 11:50:00,256.19,256.38,255.21,255.3,6754.0,238.0704,238.247,237.1597,237.2433,6754.0
2022-04-11 11:55:00,255.3,255.56,254.94,255.12,6524.0,237.2433,237.4849,236.9088,237.0761,6524.0
2022-04-11 12:00:00,255.26,255.99,255.25,255.87,2754.0,237.2062,237.8845,237.1969,237.773,2754.0
2022-04-11 12:05:00,256.08,256.27,255.96,256.26,2656.0,237.9682,238.1447,237.8567,238.1354,2656.0
2022-04-11 12:10:00,256.37,256.67,256.28,256.64,3709.0,238.2377,238.5164,238.154,238.4886,3709.0
2022-04-11 12:15:00,256.64,256.69,256.51,256.65,2475.0,238.4886,238.535,238.3678,238.4979,2475.0
2022-04-11 12:20:00,256.64,256.83,256.15,256.27,4271.0,238.4886,238.6651,238.0332,238.1447,4271.0
2022-04-11 12:25:00,256.37,256.43,256.08,256.26,2550.0,238.2377,238.2934,237.9682,238.1354,2550.0
2022-04-11 12:30:00,256.18,256.58,256.04,256.56,2824.0,238.0611,238.4328,237.931,238.4142,2824.0
2022-04-11 12:35:00,256.56,256.79,256.55,256.78,1424.0,238.4142,238.628,238.4049,238.6187,1424.0
2022-04-11 12:40:00,256.66,256.77,256.32,256.43,2338.0,238.5071,238.6094,238.1912,238.2934,2338.0
2022-04-11 12:45:00,256.2,256.45,256.01,256.36,4653.0,238.0797,238.312,237.9031,238.2284,4653.0
2022-04-11 12:50:00,256.39,256.47,255.81,255.81,2461.0,238.2562,238.3306,237.7173,237.7173,2461.0
2022-04-11 12:55:00,255.94,255.99,255.73,255.95,8873.0,237.8381,237.8845,237.6429,237.8474,8873.0
2022-04-11 13:00:00,255.92,256.43,255.91,256.25,4545.0,237.8195,238.2934,237.8102,238.1261,4545.0
2022-04-11 13:05:00,256.4,256.47,255.71,255.82,2985.0,238.2655,238.3306,237.6243,237.7266,2985.0
2022-04-11 13:10:00,255.88,256.14,255.81,256.07,18125.0,237.7823,238.0239,237.7173,237.9589,18125.0
2022-04-11 13:15:00,255.94,256.09,255.74,256.01,4829.0,237.8381,237.9775,237.6522,237.9031,4829.0
2022-04-11 13:20:00,255.95,255.95,255.17,255.22,11833.0,237.8474,237.8474,237.1225,237.169,11833.0
2022-04-11 13:25:00,255.18,255.42,255.12,255.23,13025.0,237.1318,237.3549,237.0761,237.1783,13025.0
2022-04-11 13:30:00,255.22,255.33,254.85,254.94,13518.0,237.169,237.2712,236.8252,236.9088,13518.0
2022-04-11 13:35:00,255.02,255.25,254.62,255.23,6308.0,236.9831,237.1969,236.6114,237.1783,6308.0
2022-04-11 13:40:00,255.19,255.36,255.08,255.19,6448.0,237.1411,237.2991,237.0389,237.1411,6448.0
2022-04-11 13:45:00,255.15,255.56,255.07,255.42,7251.0,237.1039,237.4849,237.0296,237.3549,7251.0
2022-04-11 13:50:00,255.43,256.32,255.34,256.31,2660.0,237.3641,238.1912,237.2805,238.1819,2660.0
2022-04-11 13:55:00,256.23,256.42,255.86,256.0,13673.0,238.1076,238.2841,237.7637,237.8938,13673.0
2022-04-11 14:00:00,255.95,256.33,255.87,256.16,7005.0,237.8474,238.2005,237.773,238.0425,7005.0
2022-04-11 14:05:00,256.12,256.21,255.98,256.05,12606.0,238.0053,238.089,237.8752,237.9403,12606.0
2022-04-11 14:10:00,256.11,256.14,255.89,255.9,9780.0,237.996,238.0239,237.7916,237.8009,9780.0
2022-04-11 14:15:00,255.92,256.6,255.82,256.39,7278.0,237.8195,238.4514,237.7266,238.2562,7278.0
2022-04-11 14:20:00,256.43,256.78,256.26,256.36,7396.0,238.2934,238.6187,238.1354,238.2284,7396.0
2022-04-11 14:25:00,256.38,256.58,256.38,256.45,7012.0,238.247,238.4328,238.247,238.312,7012.0
2022-04-11 14:30:00,256.45,256.58,256.15,256.39,4082.0,238.312,238.4328,238.0332,238.2562,4082.0
2022-04-11 14:35:00,256.39,256.7,256.3,256.56,6497.0,238.2562,238.5443,238.1726,238.4142,6497.0
2022-04-11 14:40:00,256.54,256.66,256.22,256.66,3772.0,238.3956,238.5071,238.0983,238.5071,3772.0
2022-04-11 14:45:00,256.55,256.55,256.09,256.31,3726.0,238.4049,238.4049,237.9775,238.1819,3726.0
2022-04-11 14:50:00,256.34,256.58,256.27,256.45,2548.0,238.2098,238.4328,238.1447,238.312,2548.0
2022-04-11 14:55:00,256.4,256.73,256.37,256.62,5168.0,238.2655,238.5722,238.2377,238.47,5168.0
2022-04-11 15:00:00,256.62,257.06,256.56,256.56,5284.0,238.47,238.8789,238.4142,238.4142,5284.0
2022-04-11 15:05:00,256.59,256.95,256.54,256.58,6270.0,238.4421,238.7766,238.3956,238.4328,6270.0
2022-04-11 15:10:00,256.79,256.9,256.66,256.72,18164.0,238.628,238.7302,238.5071,238.5629,18164.0
2022-04-11 15:15:00,256.73,256.73,256.46,256.52,3356.0,238.5722,238.5722,238.3213,238.3771,3356.0
2022-04-11 15:20:00,256.47,256.72,256.31,256.64,6127.0,238.3306,238.5629,238.1819,238.4886,6127.0
2022-04-11 15:25:00,256.64,256.67,256.32,256.32,9098.0,238.4886,238.5164,238.1912,238.1912,9098.0
2022-04-11 15:30:00,256.32,256.38,255.78,255.79,11351.0,238.1912,238.247,237.6894,237.6987,11351.0
2022-04-11 15:35:00,255.76,256.04,255.52,255.74,17195.0,237.6708,237.931,237.4478,237.6522,17195.0
2022-04-11 15:40:00,255.8,256.25,255.69,255.9,9649.0,237.708,238.1261,237.6058,237.8009,9649.0
2022-04-11 15:45:00,255.93,255.99,255.68,255.79,16064.0,237.8288,237.8845,237.5965,237.6987,16064.0
2022-04-11 15:50:00,255.76,256.05,255.31,255.42,22754.0,237.6708,237.9403,237.2526,237.3549,22754.0
2022-04-11 15:55:00,255.4,256.03,255.32,256.03,57670.0,237.3363,237.9217,237.2619,237.9217,57670.0
2022-04-12 09:30:00,256.36,257.48,256.17,257.4,20370.0,238.2284,239.2692,238.0518,239.1948,20370.0
2022-04-12 09:35:00,257.13,258.64,257.13,258.64,6748.0,238.9439,240.3471,238.9439,240.3471,6748.0
2022-04-12 09:40:00,258.47,260.0,258.39,259.2,7768.0,240.1891,241.6109,240.1148,240.8675,7768.0
2022-04-12 09:45:00,259.56,260.84,259.43,260.47,18917.0,241.202,242.3915,241.0812,242.0477,18917.0
2022-04-12 09:50:00,260.3,261.45,260.29,260.81,5773.0,241.8897,242.9584,241.8804,242.3636,5773.0
2022-04-12 09:55:00,260.87,260.87,260.05,260.71,3487.0,242.4194,242.4194,241.6574,242.2707,3487.0
2022-04-12 10:00:00,260.66,260.66,259.74,260.0,17348.0,242.2242,242.2242,241.3693,241.6109,17348.0
2022-04-12 10:05:00,259.77,260.17,259.69,259.95,26015.0,241.3972,241.7689,241.3228,241.5645,26015.0
2022-04-12 10:10:00,260.15,260.92,260.15,260.89,10028.0,241.7503,242.4659,241.7503,242.438,10028.0
2022-04-12 10:15:00,261.22,261.53,259.84,259.84,4751.0,242.7446,243.0327,241.4622,241.4622,4751.0
2022-04-12 10:20:00,259.84,260.64,259.65,260.57,7778.0,241.4622,242.2057,241.2857,242.1406,7778.0
2022-04-12 10:25:00,260.51,260.9,260.14,260.29,4361.0,242.0848,242.4473,241.741,241.8804,4361.0
2022-04-12 10:30:00,260.43,260.73,260.13,260.52,17978.0,242.0105,242.2893,241.7317,242.0941,17978.0
2022-04-12 10:35:00,260.62,260.9,260.17,260.8,9259.0,242.1871,242.4473,241.7689,242.3543,9259.0
2022-04-12 10:40:00,260.8,261.2,260.73,260.83,13175.0,242.3543,242.726,242.2893,242.3822,13175.0
2022-04-12 10:45:00,260.9,260.9,260.18,260.24,15992.0,242.4473,242.4473,241.7782,241.8339,15992.0
2022-04-12 10:50:00,260.14,260.25,259.64,260.0,4475.0,241.741,241.8432,241.2764,241.6109,4475.0
2022-04-12 10:55:00,260.05,260.05,259.6,259.69,5889.0,241.6574,241.6574,241.2392,241.3228,5889.0
2022-04-12 11:00:00,259.53,259.53,258.99,259.31,6823.0,241.1742,241.1742,240.6724,240.9697,6823.0
2022-04-12 11:05:00,259.42,259.65,258.41,258.41,7537.0,241.0719,241.2857,240.1334,240.1334,7537.0
2022-04-12 11:10:00,258.38,258.81,257.92,258.81,12142.0,240.1055,240.5051,239.678,240.5051,12142.0
2022-04-12 11:15:00,258.75,259.13,258.62,259.13,6959.0,240.4493,240.8025,240.3285,240.8025,6959.0
2022-04-12 11:20:00,259.19,259.67,259.06,259.67,3990.0,240.8582,241.3043,240.7374,241.3043,3990.0
2022-04-12 11:25:00,259.61,259.77,259.42,259.48,4919.0,241.2485,241.3972,241.0719,241.1277,4919.0
2022-04-12 11:30:00,259.42,259.86,259.41,259.63,3276.0,241.0719,241.4808,241.0626,241.2671,3276.0
2022-04-12 11:35:00,259.62,259.71,259.08,259.43,4128.0,241.2578,241.3414,240.756,241.0812,4128.0
2022-04-12 11:40:00,259.43,259.88,259.41,259.88,2432.0,241.0812,241.4994,241.0626,241.4994,2432.0
2022-04-12 11:45:00,259.98,259.98,259.68,259.69,3053.0,241.5923,241.5923,241.3136,241.3228,3053.0
2022-04-12 11:50:00,259.56,259.66,259.5,259.56,2145.0,241.202,241.295,241.1463,241.202,2145.0
2022-04-12 11:55:00,259.7,259.87,259.59,259.59,3186.0,241.3321,241.4901,241.2299,241.2299,3186.0
2022-04-12 12:00:00,259.53,260.0,259.53,259.95,4375.0,241.1742,241.6109,241.1742,241.5645,4375.0
2022-04-12 12:05:00,259.98,260.15,259.61,259.82,7424.0,241.5923,241.7503,241.2485,241.4437,7424.0
2022-04-12 12:10:00,259.74,259.74,259.5,259.65,1701.0,241.3693,241.3693,241.1463,241.2857,1701.0
2022-04-12 12:15:00,259.72,259.72,259.21,259.22,4103.0,241.3507,241.3507,240.8768,240.8861,4103.0
2022-04-12 12:20:00,259.14,259.85,259.13,259.76,10952.0,240.8117,241.4715,240.8025,241.3879,10952.0
2022-04-12 12:25:00,259.85,259.9,259.38,259.47,5504.0,241.4715,241.518,241.0348,241.1184,5504.0
2022-04-12 12:30:00,259.48,259.81,259.34,259.78,6906.0,241.1277,241.4344,240.9976,241.4065,6906.0
2022-04-12 12:35:00,259.73,260.06,259.65,260.0,5641.0,241.36,241.6667,241.2857,241.6109,5641.0
2022-04-12 12:40:00,259.98,260.14,259.62,259.63,3479.0,241.5923,241.741,241.2578,241.2671,3479.0
2022-04-12 12:45:00,259.67,259.75,259.5,259.63,4433.0,241.3043,241.3786,241.1463,241.2671,4433.0
2022-04-12 12:50:00,259.6,259.9,259.6,259.67,2681.0,241.2392,241.518,241.2392,241.3043,2681.0
2022-04-12 12:55:00,259.54,259.54,258.99,259.31,7518.0,241.1835,241.1835,240.6724,240.9697,7518.0
2022-04-12 13:00:00,259.34,259.83,259.22,259.38,5752.0,240.9976,241.4529,240.8861,241.0348,5752.0
2022-04-12 13:05:00,259.51,259.61,259.27,259.33,4254.0,241.1556,241.2485,240.9326,240.9883,4254.0
2022-04-12 13:10:00,259.36,259.66,259.32,259.66,6692.0,241.0162,241.295,240.979,241.295,6692.0
2022-04-12 13:15:00,259.56,259.63,259.26,259.26,700.0,241.202,241.2671,240.9233,240.9233,700.0
2022-04-12 13:20:00,259.22,259.35,258.8,258.88,2947.0,240.8861,241.0069,240.4958,240.5701,2947.0
2022-04-12 13:25:00,258.93,258.93,258.72,258.72,1595.0,240.6166,240.6166,240.4215,240.4215,1595.0
2022-04-12 13:30:00,258.67,258.7,258.54,258.7,1092.0,240.375,240.4029,240.2542,240.4029,1092.0
2022-04-12 13:35:00,258.66,258.66,258.34,258.34,3658.0,240.3657,240.3657,240.0683,240.0683,3658.0
2022-04-12 13:40:00,258.26,258.26,257.79,258.02,2073.0,239.994,239.994,239.5572,239.771,2073.0
2022-04-12 13:45:00,257.95,258.07,257.92,258.07,1926.0,239.7059,239.8174,239.678,239.8174,1926.0
2022-04-12 13:50:00,258.14,258.14,257.81,257.87,1720.0,239.8825,239.8825,239.5758,239.6316,1720.0
2022-04-12 13:55:00,257.87,257.87,257.52,257.59,2313.0,239.6316,239.6316,239.3063,239.3714,2313.0
2022-04-12 14:00:00,257.54,257.54,257.22,257.34,3361.0,239.3249,239.3249,239.0275,239.1391,3361.0
2022-04-12 14:05:00,257.34,258.06,257.34,258.06,16760.0,239.1391,239.8081,239.1391,239.8081,16760.0
2022-04-12 14:10:00,258.06,258.07,257.8,257.86,4536.0,239.8081,239.8174,239.5665,239.6223,4536.0
2022-04-12 14:15:00,257.85,257.85,257.22,257.22,7965.0,239.613,239.613,239.0275,239.0275,7965.0
2022-04-12 14:20:00,257.29,257.72,257.29,257.72,2197.0,239.0926,239.4922,239.0926,239.4922,2197.0
2022-04-12 14:25:00,257.93,258.12,257.92,258.0,2621.0,239.6873,239.8639,239.678,239.7524,2621.0
2022-04-12 14:30:00,258.02,258.06,257.6,257.97,7179.0,239.771,239.8081,239.3807,239.7245,7179.0
2022-04-12 14:35:00,257.94,258.13,257.62,257.64,2778.0,239.6966,239.8732,239.3993,239.4178,2778.0
2022-04-12 14:40:00,257.56,257.84,257.45,257.73,4369.0,239.3435,239.6037,239.2413,239.5015,4369.0
2022-04-12 14:45:00,257.79,258.03,257.74,257.81,3911.0,239.5572,239.7803,239.5108,239.5758,3911.0
2022-04-12 14:50:00,257.88,258.24,257.85,258.13,6322.0,239.6409,239.9754,239.613,239.8732,6322.0
2022-04-12 14:55:00,258.28,258.64,258.21,258.63,4985.0,240.0126,240.3471,239.9475,240.3378,4985.0
2022-04-12 15:00:00,258.68,258.77,258.06,258.18,4720.0,240.3843,240.4679,239.8081,239.9196,4720.0
2022-04-12 15:05:00,258.13,258.19,257.43,257.59,4965.0,239.8732,239.9289,239.2227,239.3714,4965.0
2022-04-12 15:10:00,257.64,257.81,257.52,257.75,5792.0,239.4178,239.5758,239.3063,239.5201,5792.0
2022-04-12 15:15:00,257.8,258.36,257.71,258.35,8598.0,239.5665,240.0869,239.4829,240.0776,8598.0
2022-04-12 15:20:00,258.36,258.55,258.19,258.19,8498.0,240.0869,240.2635,239.9289,239.9289,8498.0
2022-04-12 15:25:00,258.15,258.15,257.77,257.89,16157.0,239.8918,239.8918,239.5386,239.6502,16157.0
2022-04-12 15:30:00,257.89,258.02,257.69,257.69,15253.0,239.6502,239.771,239.4643,239.4643,15253.0
2022-04-12 15:35:00,257.69,258.22,257.55,258.2,9272.0,239.4643,239.9568,239.3342,239.9382,9272.0
2022-04-12 15:40:00,258.06,258.32,257.97,258.08,99515.0,239.8081,240.0497,239.7245,239.8267,99515.0
2022-04-12 15:45:00,258.08,258.64,257.97,258.52,18096.0,239.8267,240.3471,239.7245,240.2356,18096.0
2022-04-12 15:50:00,258.45,258.61,258.24,258.49,30524.0,240.1705,240.3192,239.9754,240.2077,30524.0
2022-04-12 15:55:00,258.56,258.94,258.56,258.73,58687.0,240.2728,240.6259,240.2728,240.4307,58687.0
2022-04-13 09:30:00,258.72,259.58,258.72,259.58,8549.0,240.4215,241.2206,240.4215,241.2206,8549.0
2022-04-13 09:35:00,259.53,259.96,258.75,259.84,7648.0,241.1742,241.5737,240.4493,241.4622,7648.0
2022-04-13 09:40:00,260.0,260.59,259.31,259.59,4475.0,241.6109,242.1592,240.9697,241.2299,4475.0
2022-04-13 09:45:00,259.67,259.97,258.81,259.97,9782.0,241.3043,241.583,240.5051,241.583,9782.0
2022-04-13 09:50:00,259.74,260.49,259.38,260.1,5034.0,241.3693,242.0663,241.0348,241.7038,5034.0
2022-04-13 09:55:00,260.21,260.35,259.56,259.7,6814.0,241.8061,241.9362,241.202,241.3321,6814.0
2022-04-13 10:00:00,259.55,259.66,259.08,259.27,8033.0,241.1927,241.295,240.756,240.9326,8033.0
2022-04-13 10:05:00,259.29,259.84,259.11,259.72,8596.0,240.9511,241.4622,240.7839,241.3507,8596.0
2022-04-13 10:10:00,259.65,260.12,259.55,259.75,6890.0,241.2857,241.7224,241.1927,241.3786,6890.0
2022-04-13 10:15:00,259.88,260.14,259.6,260.02,5057.0,241.4994,241.741,241.2392,241.6295,5057.0
2022-04-13 10:20:00,260.31,260.41,260.03,260.1,3124.0,241.899,241.9919,241.6388,241.7038,3124.0
2022-04-13 10:25:00,260.0,260.45,258.86,259.41,8851.0,241.6109,242.0291,240.5515,241.0626,8851.0
2022-04-13 10:30:00,259.17,260.11,259.15,260.02,6604.0,240.8396,241.7131,240.821,241.6295,6604.0
2022-04-13 10:35:00,260.05,260.44,260.04,260.32,2935.0,241.6574,242.0198,241.6481,241.9083,2935.0
2022-04-13 10:40:00,260.37,260.51,259.93,260.37,8580.0,241.9548,242.0848,241.5459,241.9548,8580.0
2022-04-13 10:45:00,260.72,260.86,260.5,260.75,4851.0,242.28,242.4101,242.0756,242.3079,4851.0
2022-04-13 10:50:00,260.76,260.91,260.67,260.86,3658.0,242.3172,242.4566,242.2335,242.4101,3658.0
2022-04-13 10:55:00,260.76,261.48,260.76,261.25,5186.0,242.3172,242.9862,242.3172,242.7725,5186.0
2022-04-13 11:00:00,261.23,261.43,261.11,261.43,7865.0,242.7539,242.9398,242.6424,242.9398,7865.0
2022-04-13 11:05:00,261.41,261.79,261.22,261.72,9058.0,242.9212,243.2743,242.7446,243.2093,9058.0
2022-04-13 11:10:00,261.71,262.05,261.7,261.88,5195.0,243.2,243.5159,243.1907,243.358,5195.0
2022-04-13 11:15:00,261.89,261.97,261.46,261.53,6089.0,243.3672,243.4416,242.9677,243.0327,6089.0
2022-04-13 11:20:00,261.53,261.77,261.18,261.77,6715.0,243.0327,243.2557,242.7075,243.2557,6715.0
2022-04-13 11:25:00,261.7,261.7,261.22,261.22,6624.0,243.1907,243.1907,242.7446,242.7446,6624.0
2022-04-13 11:30:00,261.2,261.52,261.16,261.52,2985.0,242.726,243.0234,242.6889,243.0234,2985.0
2022-04-13 11:35:00,261.53,261.91,261.35,261.35,19032.0,243.0327,243.3858,242.8654,242.8654,19032.0
2022-04-13 11:40:00,261.27,261.29,261.0,261.27,2587.0,242.7911,242.8097,242.5402,242.7911,2587.0
2022-04-13 11:45:00,261.23,261.28,261.0,261.25,4167.0,242.7539,242.8004,242.5402,242.7725,4167.0
2022-04-13 11:50:00,261.27,261.3,261.05,261.15,2139.0,242.7911,242.819,242.5867,242.6796,2139.0
2022-04-13 11:55:00,261.05,261.36,260.98,261.36,5092.0,242.5867,242.8747,242.5216,242.8747,5092.0
2022-04-13 12:00:00,261.28,261.53,261.24,261.34,2005.0,242.8004,243.0327,242.7632,242.8561,2005.0
2022-04-13 12:05:00,261.37,261.47,261.24,261.24,3668.0,242.884,242.977,242.7632,242.7632,3668.0
2022-04-13 12:10:00,261.39,261.39,261.09,261.16,2010.0,242.9026,242.9026,242.6238,242.6889,2010.0
2022-04-13 12:15:00,261.09,261.27,261.02,261.22,1829.0,242.6238,242.7911,242.5588,242.7446,1829.0
2022-04-13 12:20:00,261.0,261.34,260.93,261.34,5819.0,242.5402,242.8561,242.4751,242.8561,5819.0
2022-04-13 12:25:00,261.44,261.46,261.3,261.36,1951.0,242.9491,242.9677,242.819,242.8747,1951.0
2022-04-13 12:30:00,261.37,261.5,261.29,261.41,2733.0,242.884,243.0048,242.8097,242.9212,2733.0
2022-04-13 12:35:00,261.32,261.33,261.11,261.14,1991.0,242.8376,242.8469,242.6424,242.6703,1991.0
2022-04-13 12:40:00,261.23,261.87,261.23,261.72,7025.0,242.7539,243.3487,242.7539,243.2093,7025.0
2022-04-13 12:45:00,261.79,261.8,261.3,261.3,1642.0,243.2743,243.2836,242.819,242.819,1642.0
2022-04-13 12:50:00,261.18,261.45,261.18,261.4,3116.0,242.7075,242.9584,242.7075,242.9119,3116.0
2022-04-13 12:55:00,261.43,261.43,261.09,261.09,2152.0,242.9398,242.9398,242.6238,242.6238,2152.0
2022-04-13 13:00:00,261.19,261.6,261.19,261.5,3676.0,242.7168,243.0978,242.7168,243.0048,3676.0
2022-04-13 13:05:00,261.41,261.46,261.27,261.45,2038.0,242.9212,242.9677,242.7911,242.9584,2038.0
2022-04-13 13:10:00,261.3,261.5,261.17,261.17,2052.0,242.819,243.0048,242.6982,242.6982,2052.0
2022-04-13 13:15:00,261.18,261.4,261.18,261.19,2719.0,242.7075,242.9119,242.7075,242.7168,2719.0
2022-04-13 13:20:00,261.15,261.21,260.8,260.81,3809.0,242.6796,242.7353,242.3543,242.3636,3809.0
2022-04-13 13:25:00,260.8,260.87,260.69,260.74,5939.0,242.3543,242.4194,242.2521,242.2986,5939.0
2022-04-13 13:30:00,260.86,260.86,260.77,260.77,1807.0,242.4101,242.4101,242.3265,242.3265,1807.0
2022-04-13 13:35:00,260.77,260.9,260.65,260.86,4113.0,242.3265,242.4473,242.2149,242.4101,4113.0
2022-04-13 13:40:00,260.91,261.34,260.89,261.2,3899.0,242.4566,242.8561,242.438,242.726,3899.0
2022-04-13 13:45:00,261.25,261.26,260.89,261.11,2442.0,242.7725,242.7818,242.438,242.6424,2442.0
2022-04-13 13:50:00,261.11,261.12,260.91,261.1,5247.0,242.6424,242.6517,242.4566,242.6331,5247.0
2022-04-13 13:55:00,261.07,261.42,261.07,261.37,6939.0,242.6052,242.9305,242.6052,242.884,6939.0
2022-04-13 14:00:00,261.35,261.42,261.17,261.37,4638.0,242.8654,242.9305,242.6982,242.884,4638.0
2022-04-13 14:05:00,261.38,261.57,261.29,261.48,3323.0,242.8933,243.0699,242.8097,242.9862,3323.0
2022-04-13 14:10:00,261.43,261.43,261.0,261.2,4035.0,242.9398,242.9398,242.5402,242.726,4035.0
2022-04-13 14:15:00,261.15,261.39,260.98,261.39,3950.0,242.6796,242.9026,242.5216,242.9026,3950.0
2022-04-13 14:20:00,261.39,261.39,261.12,261.37,3641.0,242.9026,242.9026,242.6517,242.884,3641.0
2022-04-13 14:25:00,261.37,261.44,261.22,261.4,2869.0,242.884,242.9491,242.7446,242.9119,2869.0
2022-04-13 14:30:00,261.36,261.43,261.17,261.43,3479.0,242.8747,242.9398,242.6982,242.9398,3479.0
2022-04-13 14:35:00,261.48,261.6,261.45,261.54,1270.0,242.9862,243.0978,242.9584,243.042,1270.0
2022-04-13 14:40:00,261.47,261.69,261.47,261.66,3830.0,242.977,243.1814,242.977,243.1535,3830.0
2022-04-13 14:45:00,261.68,261.68,261.56,261.58,3538.0,243.1721,243.1721,243.0606,243.0792,3538.0
2022-04-13 14:50:00,261.61,261.7,261.53,261.57,4279.0,243.107,243.1907,243.0327,243.0699,4279.0
2022-04-13 14:55:00,261.59,261.65,261.43,261.43,3401.0,243.0885,243.1442,242.9398,242.9398,3401.0
2022-04-13 15:00:00,261.48,261.48,260.93,261.0,6142.0,242.9862,242.9862,242.4751,242.5402,6142.0
2022-04-13 15:05:00,261.05,261.47,261.05,261.46,5870.0,242.5867,242.977,242.5867,242.9677,5870.0
2022-04-13 15:10:00,261.38,261.47,261.25,261.29,5016.0,242.8933,242.977,242.7725,242.8097,5016.0
2022-04-13 15:15:00,261.25,261.44,261.16,261.3,6915.0,242.7725,242.9491,242.6889,242.819,6915.0
2022-04-13 15:20:00,261.3,261.36,261.1,261.36,5059.0,242.819,242.8747,242.6331,242.8747,5059.0
2022-04-13 15:25:00,261.34,261.44,261.19,261.3,6985.0,242.8561,242.9491,242.7168,242.819,6985.0
2022-04-13 15:30:00,261.36,261.47,261.23,261.36,13262.0,242.8747,242.977,242.7539,242.8747,13262.0
2022-04-13 15:35:00,261.3,261.36,261.01,261.19,9360.0,242.819,242.8747,242.5495,242.7168,9360.0
2022-04-13 15:40:00,261.16,261.23,260.92,261.03,7874.0,242.6889,242.7539,242.4659,242.5681,7874.0
2022-04-13 15:45:00,261.08,261.16,260.95,261.04,12373.0,242.6145,242.6889,242.4937,242.5774,12373.0
2022-04-13 15:50:00,261.04,261.04,260.73,260.85,17533.0,242.5774,242.5774,242.2893,242.4008,17533.0
2022-04-13 15:55:00,260.82,261.22,260.53,261.08,72127.0,242.3729,242.7446,242.1034,242.6145,72127.0
2022-04-14 09:30:00,261.83,263.94,261.83,262.74,43492.0,243.3115,245.2723,243.3115,244.1571,43492.0
2022-04-14 09:35:00,263.13,263.5,262.17,262.43,6263.0,244.5195,244.8634,243.6274,243.8691,6263.0
2022-04-14 09:40:00,262.44,262.45,261.55,261.55,7393.0,243.8783,243.8876,243.0513,243.0513,7393.0
2022-04-14 09:45:00,261.57,262.13,261.27,261.65,9493.0,243.0699,243.5903,242.7911,243.1442,9493.0
2022-04-14 09:50:00,261.57,262.55,261.57,262.25,8682.0,243.0699,243.9806,243.0699,243.7018,8682.0
2022-04-14 09:55:00,262.39,262.6,261.79,262.04,6470.0,243.8319,244.027,243.2743,243.5066,6470.0
2022-04-14 10:00:00,262.18,264.16,262.17,263.99,15849.0,243.6367,245.4767,243.6274,245.3187,15849.0
2022-04-14 10:05:00,263.92,264.08,262.76,263.15,8329.0,245.2537,245.4024,244.1757,244.5381,8329.0
2022-04-14 10:10:00,263.0,263.34,262.7,263.11,4973.0,244.3987,244.7147,244.12,244.501,4973.0
2022-04-14 10:15:00,263.04,263.72,263.04,263.34,5005.0,244.4359,245.0678,244.4359,244.7147,5005.0
2022-04-14 10:20:00,263.51,264.09,263.37,264.01,5747.0,244.8727,245.4116,244.7426,245.3373,5747.0
2022-04-14 10:25:00,264.0,264.14,263.5,263.65,6919.0,245.328,245.4581,244.8634,245.0028,6919.0
2022-04-14 10:30:00,263.74,263.98,263.46,263.92,4211.0,245.0864,245.3094,244.8262,245.2537,4211.0
2022-04-14 10:35:00,263.94,264.28,263.46,264.08,7048.0,245.2723,245.5882,244.8262,245.4024,7048.0
2022-04-14 10:40:00,264.16,264.36,263.9,264.36,5024.0,245.4767,245.6625,245.2351,245.6625,5024.0
2022-04-14 10:45:00,264.43,264.74,264.11,264.56,7855.0,245.7276,246.0157,245.4302,245.8484,7855.0
2022-04-14 10:50:00,264.54,264.54,263.77,263.89,3703.0,245.8298,245.8298,245.1143,245.2258,3703.0
2022-04-14 10:55:00,263.97,264.29,263.83,264.19,10968.0,245.3001,245.5975,245.17,245.5046,10968.0
2022-04-14 11:00:00,264.17,264.41,263.95,264.29,6759.0,245.486,245.709,245.2815,245.5975,6759.0
2022-04-14 11:05:00,264.31,264.74,264.01,264.23,7989.0,245.6161,246.0157,245.3373,245.5417,7989.0
2022-04-14 11:10:00,264.28,264.36,263.78,263.85,4130.0,245.5882,245.6625,245.1236,245.1886,4130.0
2022-04-14 11:15:00,263.85,263.96,263.72,263.73,3830.0,245.1886,245.2908,245.0678,245.0771,3830.0
2022-04-14 11:20:00,263.84,263.85,263.62,263.85,4785.0,245.1793,245.1886,244.9749,245.1886,4785.0
2022-04-14 11:25:00,263.94,264.13,263.68,263.75,3898.0,245.2723,245.4488,245.0306,245.0957,3898.0
2022-04-14 11:30:00,263.76,263.86,263.38,263.42,2935.0,245.105,245.1979,244.7519,244.789,2935.0
2022-04-14 11:35:00,263.36,263.78,263.35,263.35,4763.0,244.7333,245.1236,244.724,244.724,4763.0
2022-04-14 11:40:00,263.26,263.36,262.82,263.09,3907.0,244.6403,244.7333,244.2315,244.4824,3907.0
2022-04-14 11:45:00,263.09,263.34,262.94,263.12,3013.0,244.4824,244.7147,244.343,244.5103,3013.0
2022-04-14 11:50:00,263.05,263.34,262.75,263.23,10207.0,244.4452,244.7147,244.1664,244.6125,10207.0
2022-04-14 11:55:00,263.32,263.61,263.32,263.41,4557.0,244.6961,244.9656,244.6961,244.7797,4557.0
2022-04-14 12:00:00,263.57,263.92,263.44,263.71,4498.0,244.9284,245.2537,244.8076,245.0585,4498.0
2022-04-14 12:05:00,263.72,263.91,263.65,263.76,3190.0,245.0678,245.2444,245.0028,245.105,3190.0
2022-04-14 12:10:00,263.85,263.94,263.64,263.65,2633.0,245.1886,245.2723,244.9935,245.0028,2633.0
2022-04-14 12:15:00,263.66,263.67,263.18,263.31,7305.0,245.0121,245.0214,244.566,244.6868,7305.0
2022-04-14 12:20:00,263.08,263.13,262.79,263.13,4511.0,244.4731,244.5195,244.2036,244.5195,4511.0
2022-04-14 12:25:00,263.13,263.43,263.04,263.4,3440.0,244.5195,244.7983,244.4359,244.7704,3440.0
2022-04-14 12:30:00,263.32,263.32,262.8,262.8,2988.0,244.6961,244.6961,244.2129,244.2129,2988.0
2022-04-14 12:35:00,262.91,262.91,262.63,262.68,3215.0,244.3151,244.3151,244.0549,244.1014,3215.0
2022-04-14 12:40:00,262.72,262.93,262.64,262.78,3765.0,244.1385,244.3337,244.0642,244.1943,3765.0
2022-04-14 12:45:00,262.75,262.95,262.7,262.86,3646.0,244.1664,244.3523,244.12,244.2686,3646.0
2022-04-14 12:50:00,262.8,262.84,262.6,262.64,2302.0,244.2129,244.2501,244.027,244.0642,2302.0
2022-04-14 12:55:00,262.64,262.95,262.6,262.94,6621.0,244.0642,244.3523,244.027,244.343,6621.0
2022-04-14 13:00:00,263.0,263.08,262.71,262.72,5556.0,244.3987,244.4731,244.1292,244.1385,5556.0
2022-04-14 13:05:00,262.7,262.7,262.43,262.45,3531.0,244.12,244.12,243.8691,243.8876,3531.0
2022-04-14 13:10:00,262.52,262.72,262.0,262.27,7230.0,243.9527,244.1385,243.4695,243.7204,7230.0
2022-04-14 13:15:00,262.33,262.84,262.06,262.75,17752.0,243.7761,244.2501,243.5252,244.1664,17752.0
2022-04-14 13:20:00,262.87,262.97,262.74,262.9,3657.0,244.2779,244.3709,244.1571,244.3058,3657.0
2022-04-14 13:25:00,262.99,263.18,262.93,263.12,4809.0,244.3894,244.566,244.3337,244.5103,4809.0
2022-04-14 13:30:00,263.1,263.41,263.1,263.41,3968.0,244.4917,244.7797,244.4917,244.7797,3968.0
2022-04-14 13:35:00,263.53,263.6,263.04,263.09,5263.0,244.8913,244.9563,244.4359,244.4824,5263.0
2022-04-14 13:40:00,263.18,263.43,262.98,263.4,4352.0,244.566,244.7983,244.3802,244.7704,4352.0
2022-04-14 13:45:00,263.49,263.85,263.49,263.77,3642.0,244.8541,245.1886,244.8541,245.1143,3642.0
2022-04-14 13:50:00,263.75,263.82,263.66,263.8,1606.0,245.0957,245.1607,245.0121,245.1422,1606.0
2022-04-14 13:55:00,263.88,264.04,263.8,264.04,4880.0,245.2165,245.3652,245.1422,245.3652,4880.0
2022-04-14 14:00:00,264.0,264.28,263.96,264.21,5901.0,245.328,245.5882,245.2908,245.5232,5901.0
2022-04-14 14:05:00,264.17,264.24,264.04,264.1,4258.0,245.486,245.551,245.3652,245.4209,4258.0
2022-04-14 14:10:00,264.19,264.41,263.94,264.05,4237.0,245.5046,245.709,245.2723,245.3745,4237.0
2022-04-14 14:15:00,264.14,264.16,263.82,263.82,3350.0,245.4581,245.4767,245.1607,245.1607,3350.0
2022-04-14 14:20:00,264.01,264.15,263.88,264.15,3912.0,245.3373,245.4674,245.2165,245.4674,3912.0
2022-04-14 14:25:00,264.05,264.21,263.82,264.11,3840.0,245.3745,245.5232,245.1607,245.4302,3840.0
2022-04-14 14:30:00,264.11,264.11,263.41,263.45,14705.0,245.4302,245.4302,244.7797,244.8169,14705.0
2022-04-14 14:35:00,263.5,263.69,263.43,263.57,3371.0,244.8634,245.0399,244.7983,244.9284,3371.0
2022-04-14 14:40:00,263.53,263.69,263.4,263.66,3495.0,244.8913,245.0399,244.7704,245.0121,3495.0
2022-04-14 14:45:00,263.68,263.75,263.5,263.62,3468.0,245.0306,245.0957,244.8634,244.9749,3468.0
2022-04-14 14:50:00,263.62,263.62,263.18,263.25,5786.0,244.9749,244.9749,244.566,244.6311,5786.0
2022-04-14 14:55:00,263.25,263.47,263.13,263.41,6656.0,244.6311,244.8355,244.5195,244.7797,6656.0
2022-04-14 15:00:00,263.42,263.62,263.31,263.42,9269.0,244.789,244.9749,244.6868,244.789,9269.0
2022-04-14 15:05:00,263.5,263.65,263.28,263.28,3831.0,244.8634,245.0028,244.6589,244.6589,3831.0
2022-04-14 15:10:00,263.27,263.43,263.26,263.39,4220.0,244.6496,244.7983,244.6403,244.7612,4220.0
2022-04-14 15:15:00,263.43,263.96,263.43,263.96,8066.0,244.7983,245.2908,244.7983,245.2908,8066.0
2022-04-14 15:20:00,263.91,264.15,263.83,263.84,11797.0,245.2444,245.4674,245.17,245.1793,11797.0
2022-04-14 15:25:00,263.86,263.94,263.73,263.81,14590.0,245.1979,245.2723,245.0771,245.1514,14590.0
2022-04-14 15:30:00,263.8,263.83,263.43,263.46,29799.0,245.1422,245.17,244.7983,244.8262,29799.0
2022-04-14 15:35:00,263.46,263.75,263.44,263.56,20597.0,244.8262,245.0957,244.8076,244.9191,20597.0
2022-04-14 15:40:00,263.53,263.9,263.49,263.9,14189.0,244.8913,245.2351,244.8541,245.2351,14189.0
2022-04-14 15:45:00,263.94,264.01,263.64,263.76,40362.0,245.2723,245.3373,244.9935,245.105,40362.0
2022-04-14 15:50:00,263.81,264.02,263.46,263.98,64006.0,245.1514,245.3466,244.8262,245.3094,64006.0
2022-04-14 15:55:00,263.99,264.43,263.01,263.47,140794.0,245.3187,245.7276,244.408,244.8355,140794.0
2022-04-18 09:30:00,261.99,263.57,261.99,263.56,8824.0,243.4602,244.9284,243.4602,244.9191,8824.0
2022-04-18 09:35:00,262.81,264.16,262.53,263.15,5050.0,244.2222,245.4767,243.962,244.5381,5050.0
2022-04-18 09:40:00,263.15,263.95,263.1,263.78,4033.0,244.5381,245.2815,244.4917,245.1236,4033.0
2022-04-18 09:45:00,264.28,265.19,264.28,264.5,4009.0,245.5882,246.4338,245.5882,245.7926,4009.0
2022-04-18 09:50:00,264.07,264.07,263.29,263.29,1500.0,245.3931,245.3931,244.6682,244.6682,1500.0
2022-04-18 09:55:00,263.3,263.31,261.87,261.88,2843.0,244.6775,244.6868,243.3487,243.358,2843.0
2022-04-18 10:00:00,261.87,261.93,261.39,261.65,7279.0,243.3487,243.4044,242.9026,243.1442,7279.0
2022-04-18 10:05:00,261.87,262.14,261.2,261.37,8668.0,243.3487,243.5996,242.726,242.884,8668.0
2022-04-18 10:10:00,261.74,262.32,261.59,262.02,6539.0,243.2279,243.7668,243.0885,243.4881,6539.0
2022-04-18 10:15:00,262.11,262.53,261.83,262.45,4968.0,243.5717,243.962,243.3115,243.8876,4968.0
2022-04-18 10:20:00,262.46,262.5,261.93,262.25,6627.0,243.8969,243.9341,243.4044,243.7018,6627.0
2022-04-18 10:25:00,262.25,262.47,261.8,262.11,35182.0,243.7018,243.9062,243.2836,243.5717,35182.0
2022-04-18 10:30:00,262.22,262.31,261.83,262.3,11394.0,243.6739,243.7575,243.3115,243.7482,11394.0
2022-04-18 10:35:00,262.31,262.4,262.13,262.4,12152.0,243.7575,243.8412,243.5903,243.8412,12152.0
2022-04-18 10:40:00,262.4,262.51,262.17,262.34,6452.0,243.8412,243.9434,243.6274,243.7854,6452.0
2022-04-18 10:45:00,262.34,262.57,262.18,262.51,4345.0,243.7854,243.9992,243.6367,243.9434,4345.0
2022-04-18 10:50:00,262.63,262.63,262.13,262.32,4105.0,244.0549,244.0549,243.5903,243.7668,4105.0
2022-04-18 10:55:00,262.33,262.63,262.06,262.49,8681.0,243.7761,244.0549,243.5252,243.9248,8681.0
2022-04-18 11:00:00,262.36,262.59,262.36,262.58,2101.0,243.804,244.0177,243.804,244.0084,2101.0
2022-04-18 11:05:00,262.71,262.71,262.38,262.48,6050.0,244.1292,244.1292,243.8226,243.9155,6050.0
2022-04-18 11:10:00,262.42,262.55,262.29,262.38,10567.0,243.8598,243.9806,243.739,243.8226,10567.0
2022-04-18 11:15:00,262.38,262.54,262.23,262.46,3727.0,243.8226,243.9713,243.6832,243.8969,3727.0
2022-04-18 11:20:00,262.41,262.41,261.66,261.66,5233.0,243.8505,243.8505,243.1535,243.1535,5233.0
2022-04-18 11:25:00,261.66,261.73,260.57,261.17,6024.0,243.1535,243.2186,242.1406,242.6982,6024.0
2022-04-18 11:30:00,261.33,262.44,261.1,262.41,31079.0,242.8469,243.8783,242.6331,243.8505,31079.0
2022-04-18 11:35:00,262.41,262.42,261.33,261.35,9907.0,243.8505,243.8598,242.8469,242.8654,9907.0
2022-04-18 11:40:00,261.33,262.16,261.22,261.94,26019.0,242.8469,243.6181,242.7446,243.4137,26019.0
2022-04-18 11:45:00,261.9,261.9,261.29,261.35,3851.0,243.3765,243.3765,242.8097,242.8654,3851.0
2022-04-18 11:50:00,261.4,261.59,261.4,261.59,1900.0,242.9119,243.0885,242.9119,243.0885,1900.0
2022-04-18 11:55:00,261.67,262.19,261.67,262.03,11425.0,243.1628,243.646,243.1628,243.4973,11425.0
2022-04-18 12:00:00,262.03,262.09,261.68,261.92,9844.0,243.4973,243.5531,243.1721,243.3951,9844.0
2022-04-18 12:05:00,261.87,262.08,261.7,261.76,16795.0,243.3487,243.5438,243.1907,243.2464,16795.0
2022-04-18 12:10:00,261.81,261.82,261.6,261.81,9916.0,243.2929,243.3022,243.0978,243.2929,9916.0
2022-04-18 12:15:00,261.82,261.83,261.31,261.47,20070.0,243.3022,243.3115,242.8283,242.977,20070.0
2022-04-18 12:20:00,261.61,261.97,261.61,261.94,2043.0,243.107,243.4416,243.107,243.4137,2043.0
2022-04-18 12:25:00,262.1,262.2,261.62,261.7,5876.0,243.5624,243.6553,243.1163,243.1907,5876.0
2022-04-18 12:30:00,261.44,261.67,261.41,261.6,2749.0,242.9491,243.1628,242.9212,243.0978,2749.0
2022-04-18 12:35:00,261.6,261.89,261.59,261.87,2697.0,243.0978,243.3672,243.0885,243.3487,2697.0
2022-04-18 12:40:00,261.82,261.82,261.44,261.73,7991.0,243.3022,243.3022,242.9491,243.2186,7991.0
2022-04-18 12:45:00,261.79,261.97,261.7,261.95,6654.0,243.2743,243.4416,243.1907,243.423,6654.0
2022-04-18 12:50:00,262.06,262.54,262.06,262.54,4030.0,243.5252,243.9713,243.5252,243.9713,4030.0
2022-04-18 12:55:00,262.54,262.72,262.36,262.61,10009.0,243.9713,244.1385,243.804,244.0363,10009.0
2022-04-18 13:00:00,262.69,262.85,262.44,262.58,17826.0,244.1107,244.2593,243.8783,244.0084,17826.0
2022-04-18 13:05:00,262.58,262.84,262.58,262.6,2666.0,244.0084,244.2501,244.0084,244.027,2666.0
2022-04-18 13:10:00,262.7,262.85,262.53,262.75,1900.0,244.12,244.2593,243.962,244.1664,1900.0
2022-04-18 13:15:00,262.7,263.03,262.57,263.03,18905.0,244.12,244.4266,243.9992,244.4266,18905.0
2022-04-18 13:20:00,263.0,263.19,262.85,263.01,25443.0,244.3987,244.5753,244.2593,244.408,25443.0
2022-04-18 13:25:00,262.97,263.35,262.93,263.35,14682.0,244.3709,244.724,244.3337,244.724,14682.0
2022-04-18 13:30:00,263.35,263.68,263.26,263.67,9691.0,244.724,245.0306,244.6403,245.0214,9691.0
2022-04-18 13:35:00,263.63,264.07,263.56,263.97,5676.0,244.9842,245.3931,244.9191,245.3001,5676.0
2022-04-18 13:40:00,263.98,264.05,263.62,263.78,7486.0,245.3094,245.3745,244.9749,245.1236,7486.0
2022-04-18 13:45:00,263.75,264.27,263.55,264.27,20106.0,245.0957,245.5789,244.9098,245.5789,20106.0
2022-04-18 13:50:00,264.0,264.11,263.9,263.99,9296.0,245.328,245.4302,245.2351,245.3187,9296.0
2022-04-18 13:55:00,263.97,264.04,263.42,263.51,42052.0,245.3001,245.3652,244.789,244.8727,42052.0
2022-04-18 14:00:00,263.36,263.63,263.17,263.63,8848.0,244.7333,244.9842,244.5567,244.9842,8848.0
2022-04-18 14:05:00,263.68,264.0,263.68,263.84,7327.0,245.0306,245.328,245.0306,245.1793,7327.0
2022-04-18 14:10:00,263.95,264.01,263.64,263.97,26049.0,245.2815,245.3373,244.9935,245.3001,26049.0
2022-04-18 14:15:00,264.0,264.04,263.61,263.8,61967.0,245.328,245.3652,244.9656,245.1422,61967.0
2022-04-18 14:20:00,263.71,264.07,263.65,264.06,9683.0,245.0585,245.3931,245.0028,245.3838,9683.0
2022-04-18 14:25:00,264.19,264.32,263.44,263.57,9358.0,245.5046,245.6254,244.8076,244.9284,9358.0
2022-04-18 14:30:00,263.56,263.9,263.49,263.89,8964.0,244.9191,245.2351,244.8541,245.2258,8964.0
2022-04-18 14:35:00,263.89,264.07,263.67,264.01,4531.0,245.2258,245.3931,245.0214,245.3373,4531.0
2022-04-18 14:40:00,263.85,263.85,263.6,263.85,3900.0,245.1886,245.1886,244.9563,245.1886,3900.0
2022-04-18 14:45:00,263.9,264.0,263.69,264.0,5361.0,245.2351,245.328,245.0399,245.328,5361.0
2022-04-18 14:50:00,264.0,264.18,263.95,264.0,2670.0,245.328,245.4953,245.2815,245.328,2670.0
2022-04-18 14:55:00,263.93,263.93,263.47,263.48,6448.0,245.263,245.263,244.8355,244.8448,6448.0
2022-04-18 15:00:00,263.42,263.52,262.96,263.2,7605.0,244.789,244.882,244.3616,244.5846,7605.0
2022-04-18 15:05:00,263.22,263.22,262.27,262.29,8045.0,244.6032,244.6032,243.7204,243.739,8045.0
2022-04-18 15:10:00,262.37,262.57,262.31,262.56,7812.0,243.8133,243.9992,243.7575,243.9899,7812.0
2022-04-18 15:15:00,262.65,262.84,262.56,262.64,14295.0,244.0735,244.2501,243.9899,244.0642,14295.0
2022-04-18 15:20:00,262.69,262.78,262.44,262.58,9195.0,244.1107,244.1943,243.8783,244.0084,9195.0
2022-04-18 15:25:00,262.6,262.65,262.47,262.63,9030.0,244.027,244.0735,243.9062,244.0549,9030.0
2022-04-18 15:30:00,262.58,262.58,262.22,262.3,49154.0,244.0084,244.0084,243.6739,243.7482,49154.0
2022-04-18 15:35:00,262.3,262.49,261.82,261.86,20384.0,243.7482,243.9248,243.3022,243.3394,20384.0
2022-04-18 15:40:00,261.84,262.29,261.84,262.11,16518.0,243.3208,243.739,243.3208,243.5717,16518.0
2022-04-18 15:45:00,262.13,262.16,261.68,261.76,56621.0,243.5903,243.6181,243.1721,243.2464,56621.0
2022-04-18 15:50:00,261.68,261.84,261.44,261.75,20104.0,243.1721,243.3208,242.9491,243.2371,20104.0
2022-04-18 15:55:00,261.72,262.58,261.57,262.58,76036.0,243.2093,244.0084,243.0699,244.0084,76036.0
2022-04-19 09:30:00,264.63,264.86,263.89,264.45,42498.0,245.9135,246.1272,245.2258,245.7462,42498.0
2022-04-19 09:35:00,264.38,264.43,263.43,264.43,6847.0,245.6811,245.7276,244.7983,245.7276,6847.0
2022-04-19 09:40:00,264.42,264.51,263.82,264.42,32763.0,245.7183,245.8019,245.1607,245.7183,32763.0
2022-04-19 09:45:00,264.18,264.4,263.59,263.6,7462.0,245.4953,245.6997,244.947,244.9563,7462.0
2022-04-19 09:50:00,263.79,264.81,263.66,264.66,27582.0,245.1329,246.0807,245.0121,245.9413,27582.0
2022-04-19 09:55:00,264.52,265.72,264.52,264.76,21841.0,245.8112,246.9264,245.8112,246.0343,21841.0
2022-04-19 10:00:00,264.9,265.41,264.47,265.41,4656.0,246.1644,246.6383,245.7648,246.6383,4656.0
2022-04-19 10:05:00,265.35,265.46,263.43,263.7,33344.0,246.5825,246.6847,244.7983,245.0492,33344.0
2022-04-19 10:10:00,263.77,264.5,263.77,264.01,8316.0,245.1143,245.7926,245.1143,245.3373,8316.0
2022-04-19 10:15:00,264.0,264.23,263.71,263.91,39044.0,245.328,245.5417,245.0585,245.2444,39044.0
2022-04-19 10:20:00,263.78,263.82,263.64,263.82,3376.0,245.1236,245.1607,244.9935,245.1607,3376.0
2022-04-19 10:25:00,263.93,263.93,263.19,263.4,4366.0,245.263,245.263,244.5753,244.7704,4366.0
2022-04-19 10:30:00,263.41,264.08,263.41,263.78,2871.0,244.7797,245.4024,244.7797,245.1236,2871.0
2022-04-19 10:35:00,263.87,264.08,263.64,263.94,20796.0,245.2072,245.4024,244.9935,245.2723,20796.0
2022-04-19 10:40:00,264.0,264.36,263.83,263.93,14563.0,245.328,245.6625,245.17,245.263,14563.0
2022-04-19 10:45:00,263.88,264.35,263.88,264.21,7706.0,245.2165,245.6533,245.2165,245.5232,7706.0
2022-04-19 10:50:00,264.12,264.95,263.7,264.74,17269.0,245.4395,246.2108,245.0492,246.0157,17269.0
2022-04-19 10:55:00,264.78,265.07,264.6,264.75,5720.0,246.0528,246.3223,245.8856,246.025,5720.0
2022-04-19 11:00:00,264.74,264.74,264.11,264.42,4652.0,246.0157,246.0157,245.4302,245.7183,4652.0
2022-04-19 11:05:00,264.43,264.65,264.08,264.55,6983.0,245.7276,245.932,245.4024,245.8391,6983.0
2022-04-19 11:10:00,264.53,264.59,264.15,264.26,9176.0,245.8205,245.8763,245.4674,245.5696,9176.0
2022-04-19 11:15:00,264.26,264.72,264.25,264.65,6303.0,245.5696,245.9971,245.5603,245.932,6303.0
2022-04-19 11:20:00,264.65,264.76,264.57,264.74,3031.0,245.932,246.0343,245.8577,246.0157,3031.0
2022-04-19 11:25:00,264.7,264.7,264.27,264.48,15633.0,245.9785,245.9785,245.5789,245.7741,15633.0
2022-04-19 11:30:00,264.46,264.52,264.21,264.46,25058.0,245.7555,245.8112,245.5232,245.7555,25058.0
2022-04-19 11:35:00,264.53,264.56,263.93,264.15,20254.0,245.8205,245.8484,245.263,245.4674,20254.0
2022-04-19 11:40:00,264.2,264.72,264.2,264.67,4064.0,245.5139,245.9971,245.5139,245.9506,4064.0
2022-04-19 11:45:00,264.89,264.89,264.25,264.53,13126.0,246.1551,246.1551,245.5603,245.8205,13126.0
2022-04-19 11:50:00,264.73,265.01,264.73,264.79,2501.0,246.0064,246.2666,246.0064,246.0621,2501.0
2022-04-19 11:55:00,264.76,264.76,264.35,264.63,30346.0,246.0343,246.0343,245.6533,245.9135,30346.0
2022-04-19 12:00:00,264.63,264.83,264.63,264.63,2961.0,245.9135,246.0993,245.9135,245.9135,2961.0
2022-04-19 12:05:00,264.55,264.55,264.26,264.36,3009.0,245.8391,245.8391,245.5696,245.6625,3009.0
2022-04-19 12:10:00,264.45,264.45,264.11,264.43,4661.0,245.7462,245.7462,245.4302,245.7276,4661.0
2022-04-19 12:15:00,264.43,264.44,264.11,264.34,4381.0,245.7276,245.7369,245.4302,245.644,4381.0
2022-04-19 12:20:00,264.34,264.36,264.24,264.24,4292.0,245.644,245.6625,245.551,245.551,4292.0
2022-04-19 12:25:00,264.25,264.52,264.25,264.37,4195.0,245.5603,245.8112,245.5603,245.6718,4195.0
2022-04-19 12:30:00,264.31,264.46,264.09,264.29,7699.0,245.6161,245.7555,245.4116,245.5975,7699.0
2022-04-19 12:35:00,264.26,264.27,264.03,264.23,8003.0,245.5696,245.5789,245.3559,245.5417,8003.0
2022-04-19 12:40:00,264.28,264.5,263.65,263.8,30610.0,245.5882,245.7926,245.0028,245.1422,30610.0
2022-04-19 12:45:00,263.91,263.91,263.73,263.75,1798.0,245.2444,245.2444,245.0771,245.0957,1798.0
2022-04-19 12:50:00,263.9,263.9,263.61,263.61,3175.0,245.2351,245.2351,244.9656,244.9656,3175.0
2022-04-19 12:55:00,263.64,264.22,263.64,263.98,58608.0,244.9935,245.5325,244.9935,245.3094,58608.0
2022-04-19 13:00:00,264.0,264.12,263.92,263.96,3559.0,245.328,245.4395,245.2537,245.2908,3559.0
2022-04-19 13:05:00,263.91,263.95,263.79,263.84,6274.0,245.2444,245.2815,245.1329,245.1793,6274.0
2022-04-19 13:10:00,263.86,263.98,263.81,263.9,3476.0,245.1979,245.3094,245.1514,245.2351,3476.0
2022-04-19 13:15:00,263.9,264.54,263.9,264.54,4815.0,245.2351,245.8298,245.2351,245.8298,4815.0
2022-04-19 13:20:00,264.49,264.75,264.42,264.66,3739.0,245.7834,246.025,245.7183,245.9413,3739.0
2022-04-19 13:25:00,264.66,264.71,264.12,264.12,3454.0,245.9413,245.9878,245.4395,245.4395,3454.0
2022-04-19 13:30:00,264.12,264.12,263.56,263.65,7727.0,245.4395,245.4395,244.9191,245.0028,7727.0
2022-04-19 13:35:00,263.64,263.88,263.55,263.84,9350.0,244.9935,245.2165,244.9098,245.1793,9350.0
2022-04-19 13:40:00,263.85,264.25,263.79,264.04,19194.0,245.1886,245.5603,245.1329,245.3652,19194.0
2022-04-19 13:45:00,263.96,264.22,263.78,264.18,1514.0,245.2908,245.5325,245.1236,245.4953,1514.0
2022-04-19 13:50:00,264.26,264.41,264.2,264.28,1907.0,245.5696,245.709,245.5139,245.5882,1907.0
2022-04-19 13:55:00,264.22,264.49,264.22,264.29,2348.0,245.5325,245.7834,245.5325,245.5975,2348.0
2022-04-19 14:00:00,264.29,264.36,264.21,264.24,1817.0,245.5975,245.6625,245.5232,245.551,1817.0
2022-04-19 14:05:00,264.26,264.37,264.17,264.27,2367.0,245.5696,245.6718,245.486,245.5789,2367.0
2022-04-19 14:10:00,264.17,264.27,263.95,263.96,3110.0,245.486,245.5789,245.2815,245.2908,3110.0
2022-04-19 14:15:00,263.93,263.93,263.5,263.7,4997.0,245.263,245.263,244.8634,245.0492,4997.0
2022-04-19 14:20:00,263.63,264.02,263.63,264.02,4716.0,244.9842,245.3466,244.9842,245.3466,4716.0
2022-04-19 14:25:00,263.92,263.95,263.66,263.94,3031.0,245.2537,245.2815,245.0121,245.2723,3031.0
2022-04-19 14:30:00,263.93,264.13,263.85,264.02,3217.0,245.263,245.4488,245.1886,245.3466,3217.0
2022-04-19 14:35:00,264.1,264.36,264.1,264.36,3052.0,245.4209,245.6625,245.4209,245.6625,3052.0
2022-04-19 14:40:00,264.25,264.47,264.25,264.36,3313.0,245.5603,245.7648,245.5603,245.6625,3313.0
2022-04-19 14:45:00,264.33,264.39,263.82,263.82,52602.0,245.6347,245.6904,245.1607,245.1607,52602.0
2022-04-19 14:50:00,263.98,264.48,263.97,263.97,12931.0,245.3094,245.7741,245.3001,245.3001,12931.0
2022-04-19 14:55:00,264.19,264.62,264.19,264.61,3911.0,245.5046,245.9042,245.5046,245.8949,3911.0
2022-04-19 15:00:00,264.61,264.75,264.48,264.63,12616.0,245.8949,246.025,245.7741,245.9135,12616.0
2022-04-19 15:05:00,264.62,264.62,264.4,264.59,5006.0,245.9042,245.9042,245.6997,245.8763,5006.0
2022-04-19 15:10:00,264.51,264.87,264.36,264.76,6490.0,245.8019,246.1365,245.6625,246.0343,6490.0
2022-04-19 15:15:00,264.72,265.09,264.72,264.79,4723.0,245.9971,246.3409,245.9971,246.0621,4723.0
2022-04-19 15:20:00,264.8,265.09,264.75,265.05,7110.0,246.0714,246.3409,246.025,246.3037,7110.0
2022-04-19 15:25:00,265.08,265.08,264.63,264.83,5107.0,246.3316,246.3316,245.9135,246.0993,5107.0
2022-04-19 15:30:00,264.83,264.95,264.64,264.85,7215.0,246.0993,246.2108,245.9227,246.1179,7215.0
2022-04-19 15:35:00,264.87,264.98,264.73,264.78,20824.0,246.1365,246.2387,246.0064,246.0528,20824.0
2022-04-19 15:40:00,264.81,264.81,264.49,264.56,8279.0,246.0807,246.0807,245.7834,245.8484,8279.0
2022-04-19 15:45:00,264.59,264.59,264.32,264.44,15137.0,245.8763,245.8763,245.6254,245.7369,15137.0
2022-04-19 15:50:00,264.5,264.98,264.5,264.81,20674.0,245.7926,246.2387,245.7926,246.0807,20674.0
2022-04-19 15:55:00,264.73,265.15,264.18,264.91,52191.0,246.0064,246.3967,245.4953,246.1736,52191.0
2022-04-20 09:30:00,265.79,267.74,265.79,267.74,12617.0,246.9914,248.8035,246.9914,248.8035,12617.0
2022-04-20 09:35:00,267.69,267.69,266.66,267.47,7173.0,248.757,248.757,247.7999,248.5526,7173.0
2022-04-20 09:40:00,267.09,267.56,266.7,266.83,13467.0,248.1995,248.6362,247.837,247.9579,13467.0
2022-04-20 09:45:00,266.95,267.14,266.3,266.4,10465.0,248.0694,248.2459,247.4653,247.5583,10465.0
2022-04-20 09:50:00,266.37,267.32,266.04,266.68,6463.0,247.5304,248.4132,247.2237,247.8185,6463.0
2022-04-20 09:55:00,266.69,267.65,266.69,267.45,7503.0,247.8278,248.7199,247.8278,248.534,7503.0
2022-04-20 10:00:00,267.27,267.59,266.72,267.11,8222.0,248.3667,248.6641,247.8556,248.218,8222.0
2022-04-20 10:05:00,267.11,267.62,266.9,267.39,8796.0,248.218,248.692,248.0229,248.4782,8796.0
2022-04-20 10:10:00,267.6,267.76,267.01,267.25,7226.0,248.6734,248.8221,248.1251,248.3481,7226.0
2022-04-20 10:15:00,267.39,267.88,267.19,267.53,9335.0,248.4782,248.9336,248.2924,248.6083,9335.0
2022-04-20 10:20:00,267.62,268.36,267.55,268.16,8661.0,248.692,249.3796,248.6269,249.1938,8661.0
2022-04-20 10:25:00,268.27,268.27,267.72,268.08,11701.0,249.296,249.296,248.7849,249.1194,11701.0
2022-04-20 10:30:00,268.0,268.34,267.82,268.01,6802.0,249.0451,249.3611,248.8778,249.0544,6802.0
2022-04-20 10:35:00,268.08,268.15,267.83,267.93,12343.0,249.1194,249.1845,248.8871,248.9801,12343.0
2022-04-20 10:40:00,267.93,268.46,267.9,267.91,11127.0,248.9801,249.4726,248.9522,248.9615,11127.0
2022-04-20 10:45:00,267.91,267.97,267.5,267.8,6353.0,248.9615,249.0172,248.5805,248.8592,6353.0
2022-04-20 10:50:00,267.98,268.13,267.5,267.93,12965.0,249.0265,249.1659,248.5805,248.9801,12965.0
2022-04-20 10:55:00,268.05,268.12,266.98,267.19,26779.0,249.0916,249.1566,248.0972,248.2924,26779.0
2022-04-20 11:00:00,267.33,267.61,267.05,267.53,13383.0,248.4225,248.6827,248.1623,248.6083,13383.0
2022-04-20 11:05:00,267.5,267.61,267.35,267.49,8568.0,248.5805,248.6827,248.4411,248.5712,8568.0
2022-04-20 11:10:00,267.48,267.91,267.38,267.91,6966.0,248.5619,248.9615,248.469,248.9615,6966.0
2022-04-20 11:15:00,267.91,268.06,267.6,267.76,3441.0,248.9615,249.1009,248.6734,248.8221,3441.0
2022-04-20 11:20:00,267.75,268.74,267.74,268.66,7886.0,248.8128,249.7328,248.8035,249.6584,7886.0
2022-04-20 11:25:00,268.63,269.54,268.63,269.18,9324.0,249.6305,250.4762,249.6305,250.1416,9324.0
2022-04-20 11:30:00,269.07,269.25,268.93,268.99,3312.0,250.0394,250.2067,249.9093,249.9651,3312.0
2022-04-20 11:35:00,269.1,270.04,269.1,270.04,4851.0,250.0673,250.9408,250.0673,250.9408,4851.0
2022-04-20 11:40:00,269.81,270.19,269.49,269.83,4432.0,250.7271,251.0802,250.4297,250.7457,4432.0
2022-04-20 11:45:00,270.05,270.05,269.55,269.56,707.0,250.9501,250.9501,250.4855,250.4948,707.0
2022-04-20 11:50:00,269.54,269.66,269.06,269.54,2995.0,250.4762,250.5877,250.0301,250.4762,2995.0
2022-04-20 11:55:00,269.31,269.85,269.31,269.73,1754.0,250.2624,250.7643,250.2624,250.6527,1754.0
2022-04-20 12:00:00,269.71,269.73,269.41,269.49,1621.0,250.6342,250.6527,250.3554,250.4297,1621.0
2022-04-20 12:05:00,269.48,270.06,269.48,269.85,3958.0,250.4204,250.9594,250.4204,250.7643,3958.0
2022-04-20 12:10:00,269.84,270.08,269.82,269.93,5116.0,250.755,250.978,250.7364,250.8386,5116.0
2022-04-20 12:15:00,269.86,270.09,269.8,270.09,3804.0,250.7735,250.9873,250.7178,250.9873,3804.0
2022-04-20 12:20:00,270.12,270.14,269.93,270.09,3099.0,251.0152,251.0337,250.8386,250.9873,3099.0
2022-04-20 12:25:00,269.98,270.0,269.7,269.77,4076.0,250.8851,250.9036,250.6249,250.6899,4076.0
2022-04-20 12:30:00,269.71,269.81,269.71,269.78,1807.0,250.6342,250.7271,250.6342,250.6992,1807.0
2022-04-20 12:35:00,269.58,269.73,269.4,269.44,1811.0,250.5134,250.6527,250.3461,250.3833,1811.0
2022-04-20 12:40:00,269.32,269.4,269.04,269.39,2215.0,250.2717,250.3461,250.0115,250.3368,2215.0
2022-04-20 12:45:00,269.39,269.41,269.09,269.09,1638.0,250.3368,250.3554,250.058,250.058,1638.0
2022-04-20 12:50:00,269.13,269.31,269.0,269.3,2287.0,250.0952,250.2624,249.9744,250.2532,2287.0
2022-04-20 12:55:00,269.35,269.62,269.35,269.52,1800.0,250.2996,250.5505,250.2996,250.4576,1800.0
2022-04-20 13:00:00,269.35,269.59,269.35,269.53,1511.0,250.2996,250.5226,250.2996,250.4669,1511.0
2022-04-20 13:05:00,269.49,269.49,269.0,269.0,2105.0,250.4297,250.4297,249.9744,249.9744,2105.0
2022-04-20 13:10:00,269.0,269.26,268.94,269.26,4084.0,249.9744,250.216,249.9186,250.216,4084.0
2022-04-20 13:15:00,269.21,269.21,268.83,268.96,5621.0,250.1695,250.1695,249.8164,249.9372,5621.0
2022-04-20 13:20:00,268.71,269.03,268.71,268.87,3421.0,249.7049,250.0023,249.7049,249.8536,3421.0
2022-04-20 13:25:00,268.87,269.0,268.68,268.94,10142.0,249.8536,249.9744,249.677,249.9186,10142.0
2022-04-20 13:30:00,269.0,269.06,268.65,268.69,7671.0,249.9744,250.0301,249.6491,249.6863,7671.0
2022-04-20 13:35:00,268.71,268.89,268.7,268.89,4274.0,249.7049,249.8722,249.6956,249.8722,4274.0
2022-04-20 13:40:00,268.91,269.1,268.82,269.03,4351.0,249.8907,250.0673,249.8071,250.0023,4351.0
2022-04-20 13:45:00,268.94,269.17,268.68,268.75,3716.0,249.9186,250.1324,249.677,249.7421,3716.0
2022-04-20 13:50:00,268.71,268.82,268.46,268.57,3011.0,249.7049,249.8071,249.4726,249.5748,3011.0
2022-04-20 13:55:00,268.51,268.91,268.46,268.86,6960.0,249.519,249.8907,249.4726,249.8443,6960.0
2022-04-20 14:00:00,268.75,268.94,268.67,268.75,4232.0,249.7421,249.9186,249.6677,249.7421,4232.0
2022-04-20 14:05:00,268.75,268.95,268.56,268.56,4340.0,249.7421,249.9279,249.5655,249.5655,4340.0
2022-04-20 14:10:00,268.58,268.82,268.46,268.5,7958.0,249.5841,249.8071,249.4726,249.5097,7958.0
2022-04-20 14:15:00,268.41,268.42,268.29,268.36,4109.0,249.4261,249.4354,249.3146,249.3796,4109.0
2022-04-20 14:20:00,268.21,268.34,267.94,268.25,2747.0,249.2402,249.3611,248.9893,249.2774,2747.0
2022-04-20 14:25:00,268.09,268.13,267.88,268.13,6852.0,249.1287,249.1659,248.9336,249.1659,6852.0
2022-04-20 14:30:00,268.13,268.15,267.97,268.0,2743.0,249.1659,249.1845,249.0172,249.0451,2743.0
2022-04-20 14:35:00,268.1,268.2,267.51,267.66,11696.0,249.138,249.231,248.5898,248.7291,11696.0
2022-04-20 14:40:00,267.66,267.66,267.4,267.46,2520.0,248.7291,248.7291,248.4875,248.5433,2520.0
2022-04-20 14:45:00,267.41,267.64,267.35,267.5,4878.0,248.4968,248.7106,248.4411,248.5805,4878.0
2022-04-20 14:50:00,267.46,267.49,267.16,267.33,13086.0,248.5433,248.5712,248.2645,248.4225,13086.0
2022-04-20 14:55:00,267.3,267.69,267.27,267.54,6715.0,248.3946,248.757,248.3667,248.6176,6715.0
2022-04-20 15:00:00,267.64,267.93,267.64,267.81,3331.0,248.7106,248.9801,248.7106,248.8685,3331.0
2022-04-20 15:05:00,267.75,267.97,267.66,267.93,3964.0,248.8128,249.0172,248.7291,248.9801,3964.0
2022-04-20 15:10:00,267.94,268.34,267.94,268.16,3464.0,248.9893,249.3611,248.9893,249.1938,3464.0
2022-04-20 15:15:00,268.25,268.25,267.94,268.0,4063.0,249.2774,249.2774,248.9893,249.0451,4063.0
2022-04-20 15:20:00,267.99,268.5,267.99,268.5,8054.0,249.0358,249.5097,249.0358,249.5097,8054.0
2022-04-20 15:25:00,268.5,268.69,268.3,268.37,7237.0,249.5097,249.6863,249.3239,249.3889,7237.0
2022-04-20 15:30:00,268.42,268.53,268.0,268.03,11857.0,249.4354,249.5376,249.0451,249.073,11857.0
2022-04-20 15:35:00,268.07,268.38,268.01,268.26,6535.0,249.1102,249.3982,249.0544,249.2867,6535.0
2022-04-20 15:40:00,268.24,268.47,268.08,268.22,9439.0,249.2681,249.4819,249.1194,249.2495,9439.0
2022-04-20 15:45:00,268.22,268.61,268.19,268.34,13243.0,249.2495,249.612,249.2217,249.3611,13243.0
2022-04-20 15:50:00,268.38,268.49,268.07,268.19,23643.0,249.3982,249.5004,249.1102,249.2217,23643.0
2022-04-20 15:55:00,268.23,268.24,267.55,267.7,51581.0,249.2588,249.2681,248.6269,248.7663,51581.0
2022-04-21 09:30:00,270.3,273.57,270.3,272.53,38134.0,251.1824,254.2212,251.1824,253.2547,38134.0
2022-04-21 09:35:00,272.42,272.92,271.74,272.46,29524.0,253.1525,253.6171,252.5206,253.1897,29524.0
2022-04-21 09:40:00,272.21,273.12,270.64,272.78,5967.0,252.9573,253.803,251.4984,253.487,5967.0
2022-04-21 09:45:00,272.46,274.82,272.36,274.13,8739.0,253.1897,255.3827,253.0967,254.7415,8739.0
2022-04-21 09:50:00,274.43,274.75,273.07,273.81,9375.0,255.0203,255.3177,253.7565,254.4442,9375.0
2022-04-21 09:55:00,273.55,275.45,273.54,274.96,18871.0,254.2026,255.9682,254.1933,255.5128,18871.0
2022-04-21 10:00:00,275.07,275.35,274.25,275.24,15629.0,255.6151,255.8753,254.8531,255.773,15629.0
2022-04-21 10:05:00,275.16,275.69,274.95,275.49,41528.0,255.6987,256.1912,255.5035,256.0054,41528.0
2022-04-21 10:10:00,275.41,276.32,275.16,276.25,15786.0,255.931,256.7767,255.6987,256.7116,15786.0
2022-04-21 10:15:00,276.15,276.65,274.96,275.09,34865.0,256.6187,257.0833,255.5128,255.6336,34865.0
2022-04-21 10:20:00,274.93,275.57,274.64,274.83,6274.0,255.485,256.0797,255.2155,255.392,6274.0
2022-04-21 10:25:00,274.76,275.08,274.41,274.63,26219.0,255.327,255.6244,255.0017,255.2062,26219.0
2022-04-21 10:30:00,274.6,274.75,273.69,274.27,15395.0,255.1783,255.3177,254.3327,254.8716,15395.0
2022-04-21 10:35:00,274.38,274.42,273.74,274.02,9116.0,254.9739,255.011,254.3791,254.6393,9116.0
2022-04-21 10:40:00,274.02,274.52,273.74,274.29,5533.0,254.6393,255.104,254.3791,254.8902,5533.0
2022-04-21 10:45:00,274.31,274.84,274.11,274.15,6488.0,254.9088,255.4013,254.723,254.7601,6488.0
2022-04-21 10:50:00,274.11,274.45,273.65,274.36,15810.0,254.723,255.0389,254.2955,254.9553,15810.0
2022-04-21 10:55:00,274.77,274.78,274.25,274.47,5360.0,255.3363,255.3456,254.8531,255.0575,5360.0
2022-04-21 11:00:00,274.44,274.48,273.81,273.97,18771.0,255.0296,255.0668,254.4442,254.5929,18771.0
2022-04-21 11:05:00,273.97,274.26,273.81,273.96,21389.0,254.5929,254.8623,254.4442,254.5836,21389.0
2022-04-21 11:10:00,274.0,274.54,273.85,273.85,19079.0,254.6207,255.1225,254.4813,254.4813,19079.0
2022-04-21 11:15:00,273.83,274.0,272.91,273.39,28264.0,254.4628,254.6207,253.6078,254.0539,28264.0
2022-04-21 11:20:00,273.58,273.59,272.99,273.39,5087.0,254.2304,254.2397,253.6822,254.0539,5087.0
2022-04-21 11:25:00,273.48,273.48,272.39,272.85,5268.0,254.1375,254.1375,253.1246,253.5521,5268.0
2022-04-21 11:30:00,272.67,273.26,272.67,273.17,5242.0,253.3848,253.9331,253.3848,253.8494,5242.0
2022-04-21 11:35:00,272.99,273.03,272.31,272.41,9755.0,253.6822,253.7193,253.0503,253.1432,9755.0
2022-04-21 11:40:00,272.73,272.73,272.24,272.47,5603.0,253.4406,253.4406,252.9852,253.199,5603.0
2022-04-21 11:45:00,272.76,273.06,272.67,272.8,1509.0,253.4684,253.7472,253.3848,253.5056,1509.0
2022-04-21 11:50:00,272.53,273.06,272.53,272.63,2607.0,253.2547,253.7472,253.2547,253.3476,2607.0
2022-04-21 11:55:00,272.8,273.15,272.66,272.84,3305.0,253.5056,253.8309,253.3755,253.5428,3305.0
2022-04-21 12:00:00,272.42,273.01,272.17,272.18,6401.0,253.1525,253.7008,252.9202,252.9295,6401.0
2022-04-21 12:05:00,272.26,272.27,271.51,271.51,2510.0,253.0038,253.0131,252.3068,252.3068,2510.0
2022-04-21 12:10:00,271.61,271.73,271.36,271.37,6203.0,252.3998,252.5113,252.1675,252.1768,6203.0
2022-04-21 12:15:00,271.44,271.92,271.28,271.29,15450.0,252.2418,252.6879,252.0931,252.1024,15450.0
2022-04-21 12:20:00,271.15,271.15,270.26,270.52,4698.0,251.9723,251.9723,251.1453,251.3869,4698.0
2022-04-21 12:25:00,270.52,270.74,270.19,270.65,3728.0,251.3869,251.5913,251.0802,251.5077,3728.0
2022-04-21 12:30:00,270.5,270.92,270.27,270.8,1350.0,251.3683,251.7586,251.1546,251.6471,1350.0
2022-04-21 12:35:00,270.77,271.07,270.61,271.02,3613.0,251.6192,251.898,251.4705,251.8515,3613.0
2022-04-21 12:40:00,271.26,271.27,270.89,270.91,1288.0,252.0745,252.0838,251.7307,251.7493,1288.0
2022-04-21 12:45:00,270.55,270.62,270.3,270.31,1900.0,251.4147,251.4798,251.1824,251.1917,1900.0
2022-04-21 12:50:00,270.17,270.64,269.84,270.44,7264.0,251.0616,251.4984,250.755,251.3125,7264.0
2022-04-21 12:55:00,270.48,270.48,270.05,270.05,2100.0,251.3497,251.3497,250.9501,250.9501,2100.0
2022-04-21 13:00:00,269.89,269.89,269.31,269.47,1900.0,250.8014,250.8014,250.2624,250.4111,1900.0
2022-04-21 13:05:00,269.65,269.72,269.2,269.69,2561.0,250.5784,250.6435,250.1602,250.6156,2561.0
2022-04-21 13:10:00,269.69,270.16,269.69,269.88,5019.0,250.6156,251.0523,250.6156,250.7921,5019.0
2022-04-21 13:15:00,270.0,270.14,269.63,269.94,2783.0,250.9036,251.0337,250.5598,250.8479,2783.0
2022-04-21 13:20:00,269.92,270.23,269.91,269.93,1656.0,250.8293,251.1174,250.82,250.8386,1656.0
2022-04-21 13:25:00,269.81,270.27,269.39,270.27,2844.0,250.7271,251.1546,250.3368,251.1546,2844.0
2022-04-21 13:30:00,270.12,270.53,270.02,270.09,4274.0,251.0152,251.3962,250.9222,250.9873,4274.0
2022-04-21 13:35:00,270.11,270.11,269.37,269.63,2668.0,251.0059,251.0059,250.3182,250.5598,2668.0
2022-04-21 13:40:00,269.48,270.75,269.15,269.51,225968.0,250.4204,251.6006,250.1138,250.4483,225968.0
2022-04-21 13:45:00,269.55,270.52,269.51,270.15,3487.0,250.4855,251.3869,250.4483,251.043,3487.0
2022-04-21 13:50:00,270.31,270.54,269.85,269.85,6768.0,251.1917,251.4055,250.7643,250.7643,6768.0
2022-04-21 13:55:00,270.02,270.23,269.48,269.48,3232.0,250.9222,251.1174,250.4204,250.4204,3232.0
2022-04-21 14:00:00,269.43,269.48,268.7,268.82,4279.0,250.374,250.4204,249.6956,249.8071,4279.0
2022-04-21 14:05:00,268.98,269.67,268.98,269.67,1700.0,249.9558,250.597,249.9558,250.597,1700.0
2022-04-21 14:10:00,269.68,269.71,269.5,269.55,2903.0,250.6063,250.6342,250.439,250.4855,2903.0
2022-04-21 14:15:00,269.35,269.77,269.3,269.6,3194.0,250.2996,250.6899,250.2532,250.5319,3194.0
2022-04-21 14:20:00,269.87,270.38,269.84,270.05,2231.0,250.7828,251.2568,250.755,250.9501,2231.0
2022-04-21 14:25:00,270.05,270.44,269.97,270.19,10118.0,250.9501,251.3125,250.8758,251.0802,10118.0
2022-04-21 14:30:00,270.09,270.74,269.93,270.69,2196.0,250.9873,251.5913,250.8386,251.5448,2196.0
2022-04-21 14:35:00,270.69,271.2,270.3,270.31,2222.0,251.5448,252.0188,251.1824,251.1917,2222.0
2022-04-21 14:40:00,270.29,270.33,269.94,270.07,3016.0,251.1731,251.2103,250.8479,250.9687,3016.0
2022-04-21 14:45:00,269.92,270.15,269.72,269.72,2050.0,250.8293,251.043,250.6435,250.6435,2050.0
2022-04-21 14:50:00,269.74,269.88,269.61,269.84,3613.0,250.662,250.7921,250.5412,250.755,3613.0
2022-04-21 14:55:00,269.76,270.05,269.56,269.56,9645.0,250.6806,250.9501,250.4948,250.4948,9645.0
2022-04-21 15:00:00,269.69,269.72,269.18,269.2,2910.0,250.6156,250.6435,250.1416,250.1602,2910.0
2022-04-21 15:05:00,269.1,269.45,269.05,269.3,4696.0,250.0673,250.3925,250.0208,250.2532,4696.0
2022-04-21 15:10:00,269.38,269.6,269.17,269.25,5753.0,250.3275,250.5319,250.1324,250.2067,5753.0
2022-04-21 15:15:00,269.21,269.59,269.03,269.56,5296.0,250.1695,250.5226,250.0023,250.4948,5296.0
2022-04-21 15:20:00,269.64,269.82,269.39,269.82,5024.0,250.5691,250.7364,250.3368,250.7364,5024.0
2022-04-21 15:25:00,269.92,270.32,269.42,270.27,5553.0,250.8293,251.201,250.3647,251.1546,5553.0
2022-04-21 15:30:00,270.12,270.48,270.01,270.01,7619.0,251.0152,251.3497,250.9129,250.9129,7619.0
2022-04-21 15:35:00,270.01,270.11,269.67,269.91,9599.0,250.9129,251.0059,250.597,250.82,9599.0
2022-04-21 15:40:00,269.97,270.42,269.97,270.31,17688.0,250.8758,251.2939,250.8758,251.1917,17688.0
2022-04-21 15:45:00,270.23,270.36,269.59,269.59,18975.0,251.1174,251.2382,250.5226,250.5226,18975.0
2022-04-21 15:50:00,269.52,270.79,269.43,270.04,46457.0,250.4576,251.6378,250.374,250.9408,46457.0
2022-04-21 15:55:00,270.04,270.04,269.53,269.78,73462.0,250.9408,250.9408,250.4669,250.6992,73462.0
2022-04-22 09:30:00,268.04,268.56,266.49,266.49,16728.0,249.0823,249.5655,247.6419,247.6419,16728.0
2022-04-22 09:35:00,266.48,266.92,265.8,266.02,5678.0,247.6326,248.0415,247.0007,247.2051,5678.0
2022-04-22 09:40:00,266.0,266.26,264.42,264.86,10529.0,247.1866,247.4282,245.7183,246.1272,10529.0
2022-04-22 09:45:00,264.83,265.14,263.46,263.77,13471.0,246.0993,246.3874,244.8262,245.1143,13471.0
2022-04-22 09:50:00,263.77,264.49,263.77,264.17,9055.0,245.1143,245.7834,245.1143,245.486,9055.0
2022-04-22 09:55:00,264.17,264.18,262.63,262.84,33291.0,245.486,245.4953,244.0549,244.2501,33291.0
2022-04-22 10:00:00,263.11,263.29,262.61,262.67,12110.0,244.501,244.6682,244.0363,244.0921,12110.0
2022-04-22 10:05:00,262.76,264.36,262.74,263.88,18567.0,244.1757,245.6625,244.1571,245.2165,18567.0
2022-04-22 10:10:00,263.89,264.06,263.67,263.8,5262.0,245.2258,245.3838,245.0214,245.1422,5262.0
2022-04-22 10:15:00,263.91,263.96,263.02,263.79,6225.0,245.2444,245.2908,244.4173,245.1329,6225.0
2022-04-22 10:20:00,263.95,264.18,263.7,263.88,13900.0,245.2815,245.4953,245.0492,245.2165,13900.0
2022-04-22 10:25:00,263.59,263.83,263.24,263.67,5133.0,244.947,245.17,244.6218,245.0214,5133.0
2022-04-22 10:30:00,263.95,264.0,263.63,263.63,6081.0,245.2815,245.328,244.9842,244.9842,6081.0
2022-04-22 10:35:00,263.51,263.64,263.19,263.38,4577.0,244.8727,244.9935,244.5753,244.7519,4577.0
2022-04-22 10:40:00,263.43,263.55,262.47,262.47,4783.0,244.7983,244.9098,243.9062,243.9062,4783.0
2022-04-22 10:45:00,262.3,263.3,262.28,262.77,25874.0,243.7482,244.6775,243.7297,244.185,25874.0
2022-04-22 10:50:00,262.86,263.25,262.73,262.91,5807.0,244.2686,244.6311,244.1478,244.3151,5807.0
2022-04-22 10:55:00,262.8,263.27,262.65,262.65,6630.0,244.2129,244.6496,244.0735,244.0735,6630.0
2022-04-22 11:00:00,262.75,262.91,262.52,262.63,6437.0,244.1664,244.3151,243.9527,244.0549,6437.0
2022-04-22 11:05:00,262.69,263.13,262.47,262.86,5200.0,244.1107,244.5195,243.9062,244.2686,5200.0
2022-04-22 11:10:00,262.79,263.13,262.46,262.6,7756.0,244.2036,244.5195,243.8969,244.027,7756.0
2022-04-22 11:15:00,262.65,262.95,262.33,262.49,2946.0,244.0735,244.3523,243.7761,243.9248,2946.0
2022-04-22 11:20:00,262.68,263.72,262.53,263.6,12251.0,244.1014,245.0678,243.962,244.9563,12251.0
2022-04-22 11:25:00,263.6,263.6,262.48,262.63,16411.0,244.9563,244.9563,243.9155,244.0549,16411.0
2022-04-22 11:30:00,262.59,262.59,261.92,262.13,9099.0,244.0177,244.0177,243.3951,243.5903,9099.0
2022-04-22 11:35:00,262.18,262.18,261.86,262.06,9146.0,243.6367,243.6367,243.3394,243.5252,9146.0
2022-04-22 11:40:00,262.11,262.3,261.86,261.87,8676.0,243.5717,243.7482,243.3394,243.3487,8676.0
2022-04-22 11:45:00,261.95,261.99,260.93,261.03,7222.0,243.423,243.4602,242.4751,242.5681,7222.0
2022-04-22 11:50:00,261.0,261.21,260.9,261.12,10401.0,242.5402,242.7353,242.4473,242.6517,10401.0
2022-04-22 11:55:00,261.09,261.46,260.96,261.32,3700.0,242.6238,242.9677,242.503,242.8376,3700.0
2022-04-22 12:00:00,261.32,261.39,261.22,261.23,2936.0,242.8376,242.9026,242.7446,242.7539,2936.0
2022-04-22 12:05:00,261.35,261.48,260.83,260.83,9721.0,242.8654,242.9862,242.3822,242.3822,9721.0
2022-04-22 12:10:00,261.22,261.34,260.91,261.01,4102.0,242.7446,242.8561,242.4566,242.5495,4102.0
2022-04-22 12:15:00,261.21,261.86,261.07,261.66,3455.0,242.7353,243.3394,242.6052,243.1535,3455.0
2022-04-22 12:20:00,261.41,262.26,261.4,262.25,1483.0,242.9212,243.7111,242.9119,243.7018,1483.0
2022-04-22 12:25:00,262.57,263.36,262.31,263.31,23902.0,243.9992,244.7333,243.7575,244.6868,23902.0
2022-04-22 12:30:00,263.25,263.26,262.4,262.59,5997.0,244.6311,244.6403,243.8412,244.0177,5997.0
2022-04-22 12:35:00,262.9,262.9,262.5,262.59,1702.0,244.3058,244.3058,243.9341,244.0177,1702.0
2022-04-22 12:40:00,262.61,262.81,262.46,262.46,2709.0,244.0363,244.2222,243.8969,243.8969,2709.0
2022-04-22 12:45:00,262.55,262.91,262.55,262.91,1921.0,243.9806,244.3151,243.9806,244.3151,1921.0
2022-04-22 12:50:00,262.92,263.04,262.58,262.68,2745.0,244.3244,244.4359,244.0084,244.1014,2745.0
2022-04-22 12:55:00,262.69,262.79,262.69,262.74,2993.0,244.1107,244.2036,244.1107,244.1571,2993.0
2022-04-22 13:00:00,262.79,262.79,262.54,262.56,4771.0,244.2036,244.2036,243.9713,243.9899,4771.0
2022-04-22 13:05:00,262.64,262.64,262.36,262.41,1600.0,244.0642,244.0642,243.804,243.8505,1600.0
2022-04-22 13:10:00,262.21,262.21,261.84,261.99,3224.0,243.6646,243.6646,243.3208,243.4602,3224.0
2022-04-22 13:15:00,261.92,262.35,261.92,262.17,2333.0,243.3951,243.7947,243.3951,243.6274,2333.0
2022-04-22 13:20:00,262.0,262.11,261.92,261.92,2654.0,243.4695,243.5717,243.3951,243.3951,2654.0
2022-04-22 13:25:00,261.76,262.17,261.67,262.17,4352.0,243.2464,243.6274,243.1628,243.6274,4352.0
2022-04-22 13:30:00,262.16,262.16,261.87,261.94,4661.0,243.6181,243.6181,243.3487,243.4137,4661.0
2022-04-22 13:35:00,261.77,261.84,261.6,261.76,3286.0,243.2557,243.3208,243.0978,243.2464,3286.0
2022-04-22 13:40:00,261.77,261.96,261.45,261.61,33354.0,243.2557,243.4323,242.9584,243.107,33354.0
2022-04-22 13:45:00,261.61,261.67,260.24,260.66,38744.0,243.107,243.1628,241.8339,242.2242,38744.0
2022-04-22 13:50:00,260.66,260.96,260.66,260.94,1534.0,242.2242,242.503,242.2242,242.4844,1534.0
2022-04-22 13:55:00,260.73,260.88,260.49,260.77,3116.0,242.2893,242.4287,242.0663,242.3265,3116.0
2022-04-22 14:00:00,260.6,260.8,260.44,260.79,9668.0,242.1685,242.3543,242.0198,242.345,9668.0
2022-04-22 14:05:00,260.86,261.11,260.74,260.92,2544.0,242.4101,242.6424,242.2986,242.4659,2544.0
2022-04-22 14:10:00,260.99,261.07,260.82,260.85,2810.0,242.5309,242.6052,242.3729,242.4008,2810.0
2022-04-22 14:15:00,260.78,261.43,260.78,261.39,4382.0,242.3358,242.9398,242.3358,242.9026,4382.0
2022-04-22 14:20:00,261.14,261.44,261.14,261.38,3171.0,242.6703,242.9491,242.6703,242.8933,3171.0
2022-04-22 14:25:00,261.63,261.63,261.34,261.34,2661.0,243.1256,243.1256,242.8561,242.8561,2661.0
2022-04-22 14:30:00,261.36,261.56,260.45,260.54,12904.0,242.8747,243.0606,242.0291,242.1127,12904.0
2022-04-22 14:35:00,260.53,260.68,260.46,260.68,8702.0,242.1034,242.2428,242.0384,242.2428,8702.0
2022-04-22 14:40:00,260.62,260.98,260.62,260.98,10068.0,242.1871,242.5216,242.1871,242.5216,10068.0
2022-04-22 14:45:00,260.9,261.08,260.75,260.95,3786.0,242.4473,242.6145,242.3079,242.4937,3786.0
2022-04-22 14:50:00,260.92,260.92,260.66,260.69,7550.0,242.4659,242.4659,242.2242,242.2521,7550.0
2022-04-22 14:55:00,260.75,260.76,259.91,260.22,23951.0,242.3079,242.3172,241.5273,241.8154,23951.0
2022-04-22 15:00:00,260.34,260.55,260.3,260.45,7650.0,241.9269,242.122,241.8897,242.0291,7650.0
2022-04-22 15:05:00,260.5,260.56,260.3,260.5,13365.0,242.0756,242.1313,241.8897,242.0756,13365.0
2022-04-22 15:10:00,260.5,261.33,260.32,261.25,5730.0,242.0756,242.8469,241.9083,242.7725,5730.0
2022-04-22 15:15:00,261.25,261.69,261.16,261.38,6305.0,242.7725,243.1814,242.6889,242.8933,6305.0
2022-04-22 15:20:00,261.23,261.27,260.74,260.74,2988.0,242.7539,242.7911,242.2986,242.2986,2988.0
2022-04-22 15:25:00,260.85,261.2,260.54,260.54,4144.0,242.4008,242.726,242.1127,242.1127,4144.0
2022-04-22 15:30:00,260.69,261.33,260.69,261.29,9358.0,242.2521,242.8469,242.2521,242.8097,9358.0
2022-04-22 15:35:00,261.28,261.56,261.22,261.35,7162.0,242.8004,243.0606,242.7446,242.8654,7162.0
2022-04-22 15:40:00,261.39,261.53,260.78,261.03,18079.0,242.9026,243.0327,242.3358,242.5681,18079.0
2022-04-22 15:45:00,261.04,261.06,259.92,259.93,22379.0,242.5774,242.5959,241.5366,241.5459,22379.0
2022-04-22 15:50:00,259.94,260.0,259.0,259.0,51975.0,241.5552,241.6109,240.6816,240.6816,51975.0
2022-04-22 15:55:00,258.92,259.37,258.46,258.59,77703.0,240.6073,241.0255,240.1798,240.3006,77703.0
2022-04-25 09:30:00,257.58,258.02,255.12,255.12,16905.0,239.3621,239.771,237.0761,237.0761,16905.0
2022-04-25 09:35:00,255.48,257.05,255.04,256.62,6864.0,237.4106,238.8696,237.0017,238.47,6864.0
2022-04-25 09:40:00,256.31,257.12,255.73,255.78,3840.0,238.1819,238.9346,237.6429,237.6894,3840.0
2022-04-25 09:45:00,255.83,256.64,255.83,256.54,4237.0,237.7359,238.4886,237.7359,238.3956,4237.0
2022-04-25 09:50:00,256.48,256.72,255.92,256.19,6593.0,238.3399,238.5629,237.8195,238.0704,6593.0
2022-04-25 09:55:00,255.9,256.86,255.46,255.59,13082.0,237.8009,238.693,237.392,237.5128,13082.0
2022-04-25 10:00:00,255.5,255.62,254.19,254.26,12117.0,237.4292,237.5407,236.2118,236.2769,12117.0
2022-04-25 10:05:00,254.26,255.31,254.08,254.86,8140.0,236.2769,237.2526,236.1096,236.8345,8140.0
2022-04-25 10:10:00,254.64,254.67,253.5,253.53,8704.0,236.63,236.6579,235.5706,235.5985,8704.0
2022-04-25 10:15:00,253.74,254.2,253.65,253.98,13992.0,235.7937,236.2211,235.71,236.0167,13992.0
2022-04-25 10:20:00,254.27,254.47,253.49,254.47,4394.0,236.2862,236.472,235.5614,236.472,4394.0
2022-04-25 10:25:00,254.66,255.43,254.19,254.47,5209.0,236.6486,237.3641,236.2118,236.472,5209.0
2022-04-25 10:30:00,254.4,255.32,254.18,255.23,15320.0,236.407,237.2619,236.2026,237.1783,15320.0
2022-04-25 10:35:00,255.24,256.08,255.05,255.77,14797.0,237.1876,237.9682,237.011,237.6801,14797.0
2022-04-25 10:40:00,255.72,255.72,254.99,255.3,10448.0,237.6336,237.6336,236.9553,237.2433,10448.0
2022-04-25 10:45:00,255.45,255.98,255.28,255.97,8418.0,237.3827,237.8752,237.2248,237.866,8418.0
2022-04-25 10:50:00,256.11,256.11,255.47,255.71,7942.0,237.996,237.996,237.4013,237.6243,7942.0
2022-04-25 10:55:00,255.65,255.8,255.39,255.47,6234.0,237.5686,237.708,237.327,237.4013,6234.0
2022-04-25 11:00:00,255.7,255.79,255.47,255.53,3453.0,237.615,237.6987,237.4013,237.4571,3453.0
2022-04-25 11:05:00,255.37,255.4,254.93,255.02,3481.0,237.3084,237.3363,236.8995,236.9831,3481.0
2022-04-25 11:10:00,255.02,255.74,254.82,255.63,4314.0,236.9831,237.6522,236.7973,237.55,4314.0
2022-04-25 11:15:00,255.63,255.63,254.99,255.31,3956.0,237.55,237.55,236.9553,237.2526,3956.0
2022-04-25 11:20:00,255.34,255.4,255.15,255.26,3898.0,237.2805,237.3363,237.1039,237.2062,3898.0
2022-04-25 11:25:00,255.27,255.84,255.2,255.35,2359.0,237.2155,237.7451,237.1504,237.2898,2359.0
2022-04-25 11:30:00,255.28,255.38,254.47,254.97,3800.0,237.2248,237.3177,236.472,236.9367,3800.0
2022-04-25 11:35:00,255.1,255.52,254.59,254.73,2913.0,237.0575,237.4478,236.5836,236.7137,2913.0
2022-04-25 11:40:00,254.57,254.66,254.29,254.33,3177.0,236.565,236.6486,236.3048,236.3419,3177.0
2022-04-25 11:45:00,254.18,254.18,253.57,253.76,4071.0,236.2026,236.2026,235.6357,235.8123,4071.0
2022-04-25 11:50:00,253.68,253.79,253.18,253.19,4067.0,235.7379,235.8401,235.2733,235.2826,4067.0
2022-04-25 11:55:00,253.39,253.98,253.32,253.91,5100.0,235.4684,236.0167,235.4034,235.9516,5100.0
2022-04-25 12:00:00,253.95,254.04,253.7,253.93,3910.0,235.9888,236.0725,235.7565,235.9702,3910.0
2022-04-25 12:05:00,253.91,255.15,253.91,255.03,3832.0,235.9516,237.1039,235.9516,236.9924,3832.0
2022-04-25 12:10:00,254.89,255.09,254.74,254.8,5877.0,236.8623,237.0482,236.7229,236.7787,5877.0
2022-04-25 12:15:00,254.94,255.46,254.93,255.4,9303.0,236.9088,237.392,236.8995,237.3363,9303.0
2022-04-25 12:20:00,255.54,256.27,255.53,256.12,5965.0,237.4664,238.1447,237.4571,238.0053,5965.0
2022-04-25 12:25:00,256.15,256.15,255.33,255.69,2802.0,238.0332,238.0332,237.2712,237.6058,2802.0
2022-04-25 12:30:00,255.75,256.21,255.69,256.01,6484.0,237.6615,238.089,237.6058,237.9031,6484.0
2022-04-25 12:35:00,255.9,256.48,255.9,256.17,5775.0,237.8009,238.3399,237.8009,238.0518,5775.0
2022-04-25 12:40:00,256.13,256.13,255.27,255.27,6155.0,238.0146,238.0146,237.2155,237.2155,6155.0
2022-04-25 12:45:00,255.48,255.65,255.21,255.65,3459.0,237.4106,237.5686,237.1597,237.5686,3459.0
2022-04-25 12:50:00,256.22,256.22,255.57,255.57,3260.0,238.0983,238.0983,237.4942,237.4942,3260.0
2022-04-25 12:55:00,255.58,255.58,255.39,255.49,3017.0,237.5035,237.5035,237.327,237.4199,3017.0
2022-04-25 13:00:00,255.75,255.9,255.05,255.55,4158.0,237.6615,237.8009,237.011,237.4757,4158.0
2022-04-25 13:05:00,255.58,256.39,255.34,256.39,2888.0,237.5035,238.2562,237.2805,238.2562,2888.0
2022-04-25 13:10:00,256.56,257.04,256.52,257.04,2905.0,238.4142,238.8603,238.3771,238.8603,2905.0
2022-04-25 13:15:00,257.24,257.6,257.01,257.2,4324.0,239.0461,239.3807,238.8324,239.009,4324.0
2022-04-25 13:20:00,257.14,257.2,256.6,256.6,2083.0,238.9532,239.009,238.4514,238.4514,2083.0
2022-04-25 13:25:00,256.81,256.86,256.22,256.42,3280.0,238.6465,238.693,238.0983,238.2841,3280.0
2022-04-25 13:30:00,256.61,256.75,256.23,256.43,2376.0,238.4607,238.5908,238.1076,238.2934,2376.0
2022-04-25 13:35:00,256.28,256.41,256.0,256.19,2350.0,238.154,238.2748,237.8938,238.0704,2350.0
2022-04-25 13:40:00,256.11,256.71,256.11,256.47,4738.0,237.996,238.5536,237.996,238.3306,4738.0
2022-04-25 13:45:00,256.53,256.53,256.05,256.22,2220.0,238.3863,238.3863,237.9403,238.0983,2220.0
2022-04-25 13:50:00,256.12,256.33,255.8,256.14,8933.0,238.0053,238.2005,237.708,238.0239,8933.0
2022-04-25 13:55:00,256.08,256.2,255.85,256.06,2100.0,237.9682,238.0797,237.7544,237.9496,2100.0
2022-04-25 14:00:00,256.03,256.16,255.72,255.8,4123.0,237.9217,238.0425,237.6336,237.708,4123.0
2022-04-25 14:05:00,256.0,256.7,255.82,256.62,6001.0,237.8938,238.5443,237.7266,238.47,6001.0
2022-04-25 14:10:00,256.74,256.91,256.49,256.81,4999.0,238.5815,238.7395,238.3492,238.6465,4999.0
2022-04-25 14:15:00,256.87,257.16,256.76,257.14,7279.0,238.7023,238.9718,238.6001,238.9532,7279.0
2022-04-25 14:20:00,257.12,257.6,257.02,257.47,6848.0,238.9346,239.3807,238.8417,239.2599,6848.0
2022-04-25 14:25:00,257.54,257.78,257.3,257.72,8055.0,239.3249,239.5479,239.1019,239.4922,8055.0
2022-04-25 14:30:00,257.85,258.38,257.85,258.34,4598.0,239.613,240.1055,239.613,240.0683,4598.0
2022-04-25 14:35:00,258.32,258.4,257.83,257.84,6082.0,240.0497,240.1241,239.5944,239.6037,6082.0
2022-04-25 14:40:00,257.74,257.9,257.67,257.67,2397.0,239.5108,239.6594,239.4457,239.4457,2397.0
2022-04-25 14:45:00,257.64,258.2,257.47,258.17,3127.0,239.4178,239.9382,239.2599,239.9104,3127.0
2022-04-25 14:50:00,258.17,258.63,258.13,258.5,3808.0,239.9104,240.3378,239.8732,240.217,3808.0
2022-04-25 14:55:00,258.56,258.6,257.88,257.88,4039.0,240.2728,240.3099,239.6409,239.6409,4039.0
2022-04-25 15:00:00,257.98,258.03,257.22,257.39,3232.0,239.7338,239.7803,239.0275,239.1855,3232.0
2022-04-25 15:05:00,257.5,257.86,257.38,257.86,7033.0,239.2877,239.6223,239.1762,239.6223,7033.0
2022-04-25 15:10:00,257.78,258.1,257.67,258.1,6167.0,239.5479,239.8453,239.4457,239.8453,6167.0
2022-04-25 15:15:00,258.21,258.62,258.2,258.55,7539.0,239.9475,240.3285,239.9382,240.2635,7539.0
2022-04-25 15:20:00,258.63,259.31,258.63,259.31,8559.0,240.3378,240.9697,240.3378,240.9697,8559.0
2022-04-25 15:25:00,259.31,259.51,258.65,259.26,6931.0,240.9697,241.1556,240.3564,240.9233,6931.0
2022-04-25 15:30:00,259.26,259.7,259.2,259.55,9476.0,240.9233,241.3321,240.8675,241.1927,9476.0
2022-04-25 15:35:00,259.56,259.86,259.56,259.73,6666.0,241.202,241.4808,241.202,241.36,6666.0
2022-04-25 15:40:00,259.74,259.83,259.18,259.75,11470.0,241.3693,241.4529,240.8489,241.3786,11470.0
2022-04-25 15:45:00,259.75,260.22,259.59,259.73,14234.0,241.3786,241.8154,241.2299,241.36,14234.0
2022-04-25 15:50:00,259.89,260.0,258.99,259.94,28646.0,241.5087,241.6109,240.6724,241.5552,28646.0
2022-04-25 15:55:00,259.86,259.96,259.51,259.87,64171.0,241.4808,241.5737,241.1556,241.4901,64171.0
2022-04-26 09:30:00,258.51,260.18,258.49,258.58,15235.0,240.2263,241.7782,240.2077,240.2914,15235.0
2022-04-26 09:35:00,258.58,259.78,258.49,259.2,7003.0,240.2914,241.4065,240.2077,240.8675,7003.0
2022-04-26 09:40:00,259.36,259.36,257.46,258.14,4326.0,241.0162,241.0162,239.2506,239.8825,4326.0
2022-04-26 09:45:00,258.14,259.2,257.78,258.8,6516.0,239.8825,240.8675,239.5479,240.4958,6516.0
2022-04-26 09:50:00,258.45,258.59,257.16,257.16,7295.0,240.1705,240.3006,238.9718,238.9718,7295.0
2022-04-26 09:55:00,257.4,258.01,257.37,258.01,5816.0,239.1948,239.7617,239.1669,239.7617,5816.0
2022-04-26 10:00:00,257.98,259.51,257.59,259.5,8660.0,239.7338,241.1556,239.3714,241.1463,8660.0
2022-04-26 10:05:00,259.43,259.47,258.89,259.35,10294.0,241.0812,241.1184,240.5794,241.0069,10294.0
2022-04-26 10:10:00,259.35,259.35,258.15,258.19,4104.0,241.0069,241.0069,239.8918,239.9289,4104.0
2022-04-26 10:15:00,258.05,258.09,257.49,257.74,3550.0,239.7988,239.836,239.2784,239.5108,3550.0
2022-04-26 10:20:00,257.73,257.73,256.98,256.98,5760.0,239.5015,239.5015,238.8045,238.8045,5760.0
2022-04-26 10:25:00,256.98,257.55,256.93,257.4,2414.0,238.8045,239.3342,238.7581,239.1948,2414.0
2022-04-26 10:30:00,257.39,257.64,257.21,257.21,4463.0,239.1855,239.4178,239.0182,239.0182,4463.0
2022-04-26 10:35:00,257.28,257.55,256.97,257.55,6142.0,239.0833,239.3342,238.7952,239.3342,6142.0
2022-04-26 10:40:00,257.47,257.47,256.74,256.85,2610.0,239.2599,239.2599,238.5815,238.6837,2610.0
2022-04-26 10:45:00,256.78,257.29,256.78,257.07,5983.0,238.6187,239.0926,238.6187,238.8882,5983.0
2022-04-26 10:50:00,257.07,257.34,256.87,257.15,5199.0,238.8882,239.1391,238.7023,238.9625,5199.0
2022-04-26 10:55:00,257.34,257.64,257.19,257.46,4479.0,239.1391,239.4178,238.9997,239.2506,4479.0
2022-04-26 11:00:00,257.32,257.41,256.8,257.15,6050.0,239.1205,239.2041,238.6372,238.9625,6050.0
2022-04-26 11:05:00,257.15,257.27,256.69,256.7,9750.0,238.9625,239.074,238.535,238.5443,9750.0
2022-04-26 11:10:00,256.56,256.77,255.88,256.75,20566.0,238.4142,238.6094,237.7823,238.5908,20566.0
2022-04-26 11:15:00,256.76,256.76,256.19,256.21,3563.0,238.6001,238.6001,238.0704,238.089,3563.0
2022-04-26 11:20:00,256.12,256.93,256.12,256.66,6359.0,238.0053,238.7581,238.0053,238.5071,6359.0
2022-04-26 11:25:00,256.75,257.21,256.75,257.13,4524.0,238.5908,239.0182,238.5908,238.9439,4524.0
2022-04-26 11:30:00,257.11,257.11,256.19,256.19,4710.0,238.9253,238.9253,238.0704,238.0704,4710.0
2022-04-26 11:35:00,256.19,256.19,255.68,255.88,4298.0,238.0704,238.0704,237.5965,237.7823,4298.0
2022-04-26 11:40:00,255.88,256.09,255.47,256.03,8671.0,237.7823,237.9775,237.4013,237.9217,8671.0
2022-04-26 11:45:00,256.03,256.93,255.96,256.61,5103.0,237.9217,238.7581,237.8567,238.4607,5103.0
2022-04-26 11:50:00,256.61,256.67,256.4,256.42,1648.0,238.4607,238.5164,238.2655,238.2841,1648.0
2022-04-26 11:55:00,256.33,256.39,256.03,256.03,4394.0,238.2005,238.2562,237.9217,237.9217,4394.0
2022-04-26 12:00:00,256.0,256.3,255.7,256.3,7131.0,237.8938,238.1726,237.615,238.1726,7131.0
2022-04-26 12:05:00,256.38,256.82,256.32,256.77,4399.0,238.247,238.6558,238.1912,238.6094,4399.0
2022-04-26 12:10:00,256.93,257.3,256.8,257.2,4050.0,238.7581,239.1019,238.6372,239.009,4050.0
2022-04-26 12:15:00,257.31,257.49,256.75,256.83,5801.0,239.1112,239.2784,238.5908,238.6651,5801.0
2022-04-26 12:20:00,256.89,257.36,256.88,256.94,8397.0,238.7209,239.1576,238.7116,238.7673,8397.0
2022-04-26 12:25:00,256.92,258.11,256.92,257.79,5885.0,238.7488,239.8546,238.7488,239.5572,5885.0
2022-04-26 12:30:00,257.78,257.81,257.32,257.45,4349.0,239.5479,239.5758,239.1205,239.2413,4349.0
2022-04-26 12:35:00,257.5,257.68,257.34,257.46,2728.0,239.2877,239.455,239.1391,239.2506,2728.0
2022-04-26 12:40:00,257.43,257.82,257.32,257.66,4504.0,239.2227,239.5851,239.1205,239.4364,4504.0
2022-04-26 12:45:00,257.58,257.62,257.02,257.06,4873.0,239.3621,239.3993,238.8417,238.8789,4873.0
2022-04-26 12:50:00,257.16,257.67,257.11,257.62,5444.0,238.9718,239.4457,238.9253,239.3993,5444.0
2022-04-26 12:55:00,257.66,258.41,257.57,258.41,2259.0,239.4364,240.1334,239.3528,240.1334,2259.0
2022-04-26 13:00:00,258.51,258.65,257.79,257.95,6768.0,240.2263,240.3564,239.5572,239.7059,6768.0
2022-04-26 13:05:00,258.13,258.5,258.03,258.44,3757.0,239.8732,240.217,239.7803,240.1613,3757.0
2022-04-26 13:10:00,258.33,258.61,258.14,258.14,4716.0,240.059,240.3192,239.8825,239.8825,4716.0
2022-04-26 13:15:00,258.13,258.14,257.49,257.55,8342.0,239.8732,239.8825,239.2784,239.3342,8342.0
2022-04-26 13:20:00,257.54,257.75,257.4,257.5,4551.0,239.3249,239.5201,239.1948,239.2877,4551.0
2022-04-26 13:25:00,257.49,257.52,256.82,256.93,9862.0,239.2784,239.3063,238.6558,238.7581,9862.0
2022-04-26 13:30:00,256.94,257.46,256.89,257.3,3980.0,238.7673,239.2506,238.7209,239.1019,3980.0
2022-04-26 13:35:00,257.23,257.58,257.22,257.58,4627.0,239.0368,239.3621,239.0275,239.3621,4627.0
2022-04-26 13:40:00,257.48,257.95,257.22,257.91,9837.0,239.2692,239.7059,239.0275,239.6687,9837.0
2022-04-26 13:45:00,257.94,258.27,257.62,257.82,4937.0,239.6966,240.0033,239.3993,239.5851,4937.0
2022-04-26 13:50:00,257.83,257.83,257.41,257.41,4342.0,239.5944,239.5944,239.2041,239.2041,4342.0
2022-04-26 13:55:00,257.4,257.57,257.22,257.52,11321.0,239.1948,239.3528,239.0275,239.3063,11321.0
2022-04-26 14:00:00,257.52,257.74,257.25,257.69,26066.0,239.3063,239.5108,239.0554,239.4643,26066.0
2022-04-26 14:05:00,257.75,258.05,257.62,257.8,4825.0,239.5201,239.7988,239.3993,239.5665,4825.0
2022-04-26 14:10:00,257.77,257.77,257.43,257.68,7933.0,239.5386,239.5386,239.2227,239.455,7933.0
2022-04-26 14:15:00,257.59,257.98,257.41,257.66,8233.0,239.3714,239.7338,239.2041,239.4364,8233.0
2022-04-26 14:20:00,257.66,258.19,257.5,257.96,6349.0,239.4364,239.9289,239.2877,239.7152,6349.0
2022-04-26 14:25:00,257.94,258.16,257.63,258.11,7181.0,239.6966,239.9011,239.4085,239.8546,7181.0
2022-04-26 14:30:00,258.11,258.12,257.29,257.6,7225.0,239.8546,239.8639,239.0926,239.3807,7225.0
2022-04-26 14:35:00,257.64,257.99,257.64,257.85,6581.0,239.4178,239.7431,239.4178,239.613,6581.0
2022-04-26 14:40:00,257.68,257.71,257.19,257.19,5645.0,239.455,239.4829,238.9997,238.9997,5645.0
2022-04-26 14:45:00,257.22,257.32,257.0,257.16,5607.0,239.0275,239.1205,238.8231,238.9718,5607.0
2022-04-26 14:50:00,257.16,257.73,257.1,257.64,4445.0,238.9718,239.5015,238.916,239.4178,4445.0
2022-04-26 14:55:00,257.74,258.41,257.74,258.1,9799.0,239.5108,240.1334,239.5108,239.8453,9799.0
2022-04-26 15:00:00,258.07,258.38,257.81,258.11,6267.0,239.8174,240.1055,239.5758,239.8546,6267.0
2022-04-26 15:05:00,258.09,258.2,257.35,257.44,13912.0,239.836,239.9382,239.1483,239.232,13912.0
2022-04-26 15:10:00,257.54,257.65,257.06,257.09,8748.0,239.3249,239.4271,238.8789,238.9067,8748.0
2022-04-26 15:15:00,257.01,257.02,256.49,256.87,10160.0,238.8324,238.8417,238.3492,238.7023,10160.0
2022-04-26 15:20:00,256.94,257.35,256.89,257.03,10259.0,238.7673,239.1483,238.7209,238.851,10259.0
2022-04-26 15:25:00,257.1,257.24,256.89,257.2,7273.0,238.916,239.0461,238.7209,239.009,7273.0
2022-04-26 15:30:00,257.25,257.32,256.69,257.0,12441.0,239.0554,239.1205,238.535,238.8231,12441.0
2022-04-26 15:35:00,257.0,257.04,256.42,257.04,18789.0,238.8231,238.8603,238.2841,238.8603,18789.0
2022-04-26 15:40:00,257.03,257.31,256.36,257.3,23523.0,238.851,239.1112,238.2284,239.1019,23523.0
2022-04-26 15:45:00,257.22,257.4,256.18,256.2,24099.0,239.0275,239.1948,238.0611,238.0797,24099.0
2022-04-26 15:50:00,256.34,256.56,255.74,256.29,28881.0,238.2098,238.4142,237.6522,238.1633,28881.0
2022-04-26 15:55:00,256.34,256.39,255.59,255.6,82683.0,238.2098,238.2562,237.5128,237.5221,82683.0
2022-04-27 09:30:00,254.78,259.19,253.01,256.98,87091.0,236.7601,240.8582,235.1153,238.8045,87091.0
2022-04-27 09:35:00,257.03,257.65,256.01,256.25,32850.0,238.851,239.4271,237.9031,238.1261,32850.0
2022-04-27 09:40:00,256.26,258.81,255.58,258.71,58929.0,238.1354,240.5051,237.5035,240.4122,58929.0
2022-04-27 09:45:00,258.82,261.4,258.64,259.9,42894.0,240.5144,242.9119,240.3471,241.518,42894.0
2022-04-27 09:50:00,259.94,261.55,259.68,260.53,16113.0,241.5552,243.0513,241.3136,242.1034,16113.0
2022-04-27 09:55:00,260.5,263.22,260.48,262.78,28115.0,242.0756,244.6032,242.057,244.1943,28115.0
2022-04-27 10:00:00,262.76,263.34,259.88,259.99,32373.0,244.1757,244.7147,241.4994,241.6016,32373.0
2022-04-27 10:05:00,260.36,261.08,259.46,260.75,32816.0,241.9455,242.6145,241.1091,242.3079,32816.0
2022-04-27 10:10:00,260.71,262.97,260.7,261.62,25261.0,242.2707,244.3709,242.2614,243.1163,25261.0
2022-04-27 10:15:00,261.26,261.47,258.79,260.38,22521.0,242.7818,242.977,240.4865,241.964,22521.0
2022-04-27 10:20:00,260.47,260.86,260.28,260.75,9734.0,242.0477,242.4101,241.8711,242.3079,9734.0
2022-04-27 10:25:00,260.64,261.43,260.34,260.36,11633.0,242.2057,242.9398,241.9269,241.9455,11633.0
2022-04-27 10:30:00,260.42,260.8,258.92,259.85,17754.0,242.0012,242.3543,240.6073,241.4715,17754.0
2022-04-27 10:35:00,259.64,260.46,259.33,260.17,15483.0,241.2764,242.0384,240.9883,241.7689,15483.0
2022-04-27 10:40:00,260.32,260.74,260.1,260.36,9716.0,241.9083,242.2986,241.7038,241.9455,9716.0
2022-04-27 10:45:00,260.25,261.28,260.16,261.07,16198.0,241.8432,242.8004,241.7596,242.6052,16198.0
2022-04-27 10:50:00,261.05,261.06,260.16,260.17,5837.0,242.5867,242.5959,241.7596,241.7689,5837.0
2022-04-27 10:55:00,260.07,260.77,260.03,260.41,5216.0,241.676,242.3265,241.6388,241.9919,5216.0
2022-04-27 11:00:00,260.52,261.13,259.73,260.51,17004.0,242.0941,242.661,241.36,242.0848,17004.0
2022-04-27 11:05:00,260.26,260.52,260.06,260.31,8914.0,241.8525,242.0941,241.6667,241.899,8914.0
2022-04-27 11:10:00,260.31,261.53,260.14,261.34,11528.0,241.899,243.0327,241.741,242.8561,11528.0
2022-04-27 11:15:00,261.29,262.8,261.29,262.79,15164.0,242.8097,244.2129,242.8097,244.2036,15164.0
2022-04-27 11:20:00,262.83,262.92,262.12,262.44,12930.0,244.2408,244.3244,243.581,243.8783,12930.0
2022-04-27 11:25:00,261.95,262.43,261.31,262.43,5659.0,243.423,243.8691,242.8283,243.8691,5659.0
2022-04-27 11:30:00,262.41,262.63,261.6,261.75,9218.0,243.8505,244.0549,243.0978,243.2371,9218.0
2022-04-27 11:35:00,261.89,262.41,261.7,262.41,7138.0,243.3672,243.8505,243.1907,243.8505,7138.0
2022-04-27 11:40:00,262.5,263.4,262.44,263.04,7204.0,243.9341,244.7704,243.8783,244.4359,7204.0
2022-04-27 11:45:00,263.02,263.71,262.49,262.49,10252.0,244.4173,245.0585,243.9248,243.9248,10252.0
2022-04-27 11:50:00,262.62,263.23,262.5,263.0,8168.0,244.0456,244.6125,243.9341,244.3987,8168.0
2022-04-27 11:55:00,262.96,263.25,262.35,262.63,4514.0,244.3616,244.6311,243.7947,244.0549,4514.0
2022-04-27 12:00:00,262.34,262.79,261.95,262.73,4254.0,243.7854,244.2036,243.423,244.1478,4254.0
2022-04-27 12:05:00,262.69,262.98,262.65,262.71,3884.0,244.1107,244.3802,244.0735,244.1292,3884.0
2022-04-27 12:10:00,262.69,262.69,261.59,261.73,11924.0,244.1107,244.1107,243.0885,243.2186,11924.0
2022-04-27 12:15:00,261.73,261.73,260.75,261.04,6870.0,243.2186,243.2186,242.3079,242.5774,6870.0
2022-04-27 12:20:00,261.21,261.79,260.94,261.79,3204.0,242.7353,243.2743,242.4844,243.2743,3204.0
2022-04-27 12:25:00,261.81,262.03,261.65,261.85,6506.0,243.2929,243.4973,243.1442,243.3301,6506.0
2022-04-27 12:30:00,261.93,262.45,261.93,262.2,10901.0,243.4044,243.8876,243.4044,243.6553,10901.0
2022-04-27 12:35:00,262.18,262.3,261.51,262.29,17310.0,243.6367,243.7482,243.0141,243.739,17310.0
2022-04-27 12:40:00,262.61,263.93,262.53,263.46,9712.0,244.0363,245.263,243.962,244.8262,9712.0
2022-04-27 12:45:00,263.61,264.0,263.21,263.34,9720.0,244.9656,245.328,244.5939,244.7147,9720.0
2022-04-27 12:50:00,263.5,263.55,262.85,263.04,8870.0,244.8634,244.9098,244.2593,244.4359,8870.0
2022-04-27 12:55:00,262.99,263.7,262.85,263.61,6705.0,244.3894,245.0492,244.2593,244.9656,6705.0
2022-04-27 13:00:00,263.61,263.61,262.9,263.44,7337.0,244.9656,244.9656,244.3058,244.8076,7337.0
2022-04-27 13:05:00,263.5,263.56,262.51,262.66,5005.0,244.8634,244.9191,243.9434,244.0828,5005.0
2022-04-27 13:10:00,262.71,262.71,261.22,261.6,15850.0,244.1292,244.1292,242.7446,243.0978,15850.0
2022-04-27 13:15:00,261.55,261.71,260.92,261.27,10933.0,243.0513,243.2,242.4659,242.7911,10933.0
2022-04-27 13:20:00,261.27,261.48,261.13,261.37,7082.0,242.7911,242.9862,242.661,242.884,7082.0
2022-04-27 13:25:00,261.45,261.99,260.8,261.89,4274.0,242.9584,243.4602,242.3543,243.3672,4274.0
2022-04-27 13:30:00,261.99,262.38,261.93,262.11,5624.0,243.4602,243.8226,243.4044,243.5717,5624.0
2022-04-27 13:35:00,262.22,262.82,261.81,262.82,8633.0,243.6739,244.2315,243.2929,244.2315,8633.0
2022-04-27 13:40:00,262.84,263.39,262.4,263.25,5319.0,244.2501,244.7612,243.8412,244.6311,5319.0
2022-04-27 13:45:00,263.08,263.36,262.46,262.65,5184.0,244.4731,244.7333,243.8969,244.0735,5184.0
2022-04-27 13:50:00,262.75,262.86,262.61,262.86,1000.0,244.1664,244.2686,244.0363,244.2686,1000.0
2022-04-27 13:55:00,262.93,263.28,262.87,263.2,4434.0,244.3337,244.6589,244.2779,244.5846,4434.0
2022-04-27 14:00:00,263.11,263.25,262.86,263.1,5340.0,244.501,244.6311,244.2686,244.4917,5340.0
2022-04-27 14:05:00,263.19,263.59,263.07,263.21,9696.0,244.5753,244.947,244.4638,244.5939,9696.0
2022-04-27 14:10:00,263.14,263.61,263.01,263.61,5219.0,244.5288,244.9656,244.408,244.9656,5219.0
2022-04-27 14:15:00,263.52,263.8,263.31,263.46,9466.0,244.882,245.1422,244.6868,244.8262,9466.0
2022-04-27 14:20:00,263.53,263.68,263.22,263.22,15416.0,244.8913,245.0306,244.6032,244.6032,15416.0
2022-04-27 14:25:00,263.22,263.22,262.25,262.26,6200.0,244.6032,244.6032,243.7018,243.7111,6200.0
2022-04-27 14:30:00,262.09,262.7,261.64,262.7,7496.0,243.5531,244.12,243.1349,244.12,7496.0
2022-04-27 14:35:00,262.55,262.55,261.93,262.55,4176.0,243.9806,243.9806,243.4044,243.9806,4176.0
2022-04-27 14:40:00,262.66,262.96,262.37,262.95,2901.0,244.0828,244.3616,243.8133,244.3523,2901.0
2022-04-27 14:45:00,262.93,263.13,262.28,262.39,9500.0,244.3337,244.5195,243.7297,243.8319,9500.0
2022-04-27 14:50:00,262.49,262.49,261.83,261.84,5756.0,243.9248,243.9248,243.3115,243.3208,5756.0
2022-04-27 14:55:00,261.6,261.77,260.16,260.76,23031.0,243.0978,243.2557,241.7596,242.3172,23031.0
2022-04-27 15:00:00,260.74,260.98,260.54,260.91,8219.0,242.2986,242.5216,242.1127,242.4566,8219.0
2022-04-27 15:05:00,260.92,260.92,260.41,260.61,5517.0,242.4659,242.4659,241.9919,242.1778,5517.0
2022-04-27 15:10:00,260.63,260.87,260.47,260.8,8943.0,242.1964,242.4194,242.0477,242.3543,8943.0
2022-04-27 15:15:00,260.76,261.02,260.41,261.02,8965.0,242.3172,242.5588,241.9919,242.5588,8965.0
2022-04-27 15:20:00,261.05,261.18,260.69,260.75,11363.0,242.5867,242.7075,242.2521,242.3079,11363.0
2022-04-27 15:25:00,260.88,261.71,260.59,261.71,9199.0,242.4287,243.2,242.1592,243.2,9199.0
2022-04-27 15:30:00,261.66,261.83,261.37,261.54,13329.0,243.1535,243.3115,242.884,243.042,13329.0
2022-04-27 15:35:00,261.56,262.0,261.46,261.6,17331.0,243.0606,243.4695,242.9677,243.0978,17331.0
2022-04-27 15:40:00,261.64,262.7,261.46,262.58,18884.0,243.1349,244.12,242.9677,244.0084,18884.0
2022-04-27 15:45:00,262.67,263.16,262.48,262.83,39020.0,244.0921,244.5474,243.9155,244.2408,39020.0
2022-04-27 15:50:00,262.69,262.69,261.82,262.34,29521.0,244.1107,244.1107,243.3022,243.7854,29521.0
2022-04-27 15:55:00,262.38,262.91,262.21,262.38,86684.0,243.8226,244.3151,243.6646,243.8226,86684.0
2022-04-28 09:30:00,262.85,264.83,262.63,264.0,17511.0,244.2593,246.0993,244.0549,245.328,17511.0
2022-04-28 09:35:00,263.72,264.81,263.3,263.92,9599.0,245.0678,246.0807,244.6775,245.2537,9599.0
2022-04-28 09:40:00,263.7,263.84,262.02,263.69,18684.0,245.0492,245.1793,243.4881,245.0399,18684.0
2022-04-28 09:45:00,263.97,264.42,263.05,263.97,21997.0,245.3001,245.7183,244.4452,245.3001,21997.0
2022-04-28 09:50:00,263.95,264.85,263.41,264.85,10802.0,245.2815,246.1179,244.7797,246.1179,10802.0
2022-04-28 09:55:00,265.15,265.15,264.18,264.18,10474.0,246.3967,246.3967,245.4953,245.4953,10474.0
2022-04-28 10:00:00,264.18,264.18,262.45,262.45,17152.0,245.4953,245.4953,243.8876,243.8876,17152.0
2022-04-28 10:05:00,262.69,264.08,262.67,263.88,14549.0,244.1107,245.4024,244.0921,245.2165,14549.0
2022-04-28 10:10:00,264.01,264.72,263.87,264.72,8772.0,245.3373,245.9971,245.2072,245.9971,8772.0
2022-04-28 10:15:00,264.82,265.95,264.52,265.42,10532.0,246.09,247.1401,245.8112,246.6476,10532.0
2022-04-28 10:20:00,265.5,265.92,264.5,265.39,14090.0,246.7219,247.1122,245.7926,246.6197,14090.0
2022-04-28 10:25:00,265.26,265.42,264.93,265.0,14085.0,246.4989,246.6476,246.1922,246.2573,14085.0
2022-04-28 10:30:00,264.97,265.36,264.54,264.74,16640.0,246.2294,246.5918,245.8298,246.0157,16640.0
2022-04-28 10:35:00,264.81,265.31,264.63,264.85,7751.0,246.0807,246.5454,245.9135,246.1179,7751.0
2022-04-28 10:40:00,264.84,264.84,263.49,264.05,9059.0,246.1086,246.1086,244.8541,245.3745,9059.0
2022-04-28 10:45:00,263.9,264.35,263.5,263.98,8223.0,245.2351,245.6533,244.8634,245.3094,8223.0
2022-04-28 10:50:00,263.92,264.21,263.58,264.19,6455.0,245.2537,245.5232,244.9377,245.5046,6455.0
2022-04-28 10:55:00,264.22,264.41,263.89,264.38,6506.0,245.5325,245.709,245.2258,245.6811,6506.0
2022-04-28 11:00:00,264.3,265.14,264.2,264.42,6860.0,245.6068,246.3874,245.5139,245.7183,6860.0
2022-04-28 11:05:00,264.46,265.13,264.46,264.74,7540.0,245.7555,246.3781,245.7555,246.0157,7540.0
2022-04-28 11:10:00,264.74,264.97,264.27,264.97,7704.0,246.0157,246.2294,245.5789,246.2294,7704.0
2022-04-28 11:15:00,264.95,265.07,264.49,264.9,7062.0,246.2108,246.3223,245.7834,246.1644,7062.0
2022-04-28 11:20:00,264.94,265.47,264.94,265.27,4056.0,246.2015,246.694,246.2015,246.5082,4056.0
2022-04-28 11:25:00,265.33,265.7,265.33,265.68,2079.0,246.5639,246.9078,246.5639,246.8892,2079.0
2022-04-28 11:30:00,265.6,266.16,265.59,266.12,11726.0,246.8148,247.3352,246.8056,247.2981,11726.0
2022-04-28 11:35:00,266.17,266.51,266.07,266.3,11930.0,247.3445,247.6605,247.2516,247.4653,11930.0
2022-04-28 11:40:00,266.39,266.9,266.29,266.71,7483.0,247.549,248.0229,247.456,247.8463,7483.0
2022-04-28 11:45:00,266.62,266.8,266.26,266.47,3873.0,247.7627,247.93,247.4282,247.6233,3873.0
2022-04-28 11:50:00,266.57,267.01,266.51,266.95,7749.0,247.7162,248.1251,247.6605,248.0694,7749.0
2022-04-28 11:55:00,266.77,267.09,266.67,266.89,6229.0,247.9021,248.1995,247.8092,248.0136,6229.0
2022-04-28 12:00:00,266.88,266.89,266.58,266.63,3869.0,248.0043,248.0136,247.7255,247.772,3869.0
2022-04-28 12:05:00,266.53,267.13,265.95,266.52,25901.0,247.6791,248.2366,247.1401,247.6698,25901.0
2022-04-28 12:10:00,266.52,267.25,266.51,267.22,3741.0,247.6698,248.3481,247.6605,248.3203,3741.0
2022-04-28 12:15:00,267.5,268.23,267.46,267.66,6447.0,248.5805,249.2588,248.5433,248.7291,6447.0
2022-04-28 12:20:00,267.63,268.07,267.57,268.07,4108.0,248.7013,249.1102,248.6455,249.1102,4108.0
2022-04-28 12:25:00,268.19,268.44,268.1,268.27,6106.0,249.2217,249.454,249.138,249.296,6106.0
2022-04-28 12:30:00,268.36,268.5,268.22,268.46,5049.0,249.3796,249.5097,249.2495,249.4726,5049.0
2022-04-28 12:35:00,268.4,268.49,267.78,267.78,10152.0,249.4168,249.5004,248.8407,248.8407,10152.0
2022-04-28 12:40:00,267.84,268.1,267.57,267.58,7213.0,248.8964,249.138,248.6455,248.6548,7213.0
2022-04-28 12:45:00,267.89,268.7,267.79,268.47,6091.0,248.9429,249.6956,248.85,249.4819,6091.0
2022-04-28 12:50:00,268.48,268.48,267.9,268.41,7069.0,249.4912,249.4912,248.9522,249.4261,7069.0
2022-04-28 12:55:00,268.31,268.48,268.15,268.41,2510.0,249.3332,249.4912,249.1845,249.4261,2510.0
2022-04-28 13:00:00,268.4,268.52,267.97,268.09,4134.0,249.4168,249.5283,249.0172,249.1287,4134.0
2022-04-28 13:05:00,268.09,268.35,268.0,268.09,4798.0,249.1287,249.3703,249.0451,249.1287,4798.0
2022-04-28 13:10:00,268.04,269.05,267.99,269.05,4685.0,249.0823,250.0208,249.0358,250.0208,4685.0
2022-04-28 13:15:00,269.0,269.05,268.63,268.89,5826.0,249.9744,250.0208,249.6305,249.8722,5826.0
2022-04-28 13:20:00,268.87,268.87,268.03,268.44,6604.0,249.8536,249.8536,249.073,249.454,6604.0
2022-04-28 13:25:00,268.34,268.85,268.32,268.37,6285.0,249.3611,249.835,249.3425,249.3889,6285.0
2022-04-28 13:30:00,268.31,268.41,268.01,268.06,6536.0,249.3332,249.4261,249.0544,249.1009,6536.0
2022-04-28 13:35:00,268.06,268.29,267.58,268.06,6824.0,249.1009,249.3146,248.6548,249.1009,6824.0
2022-04-28 13:40:00,268.06,268.15,267.58,268.11,7129.0,249.1009,249.1845,248.6548,249.1473,7129.0
2022-04-28 13:45:00,268.23,268.66,267.91,267.98,7070.0,249.2588,249.6584,248.9615,249.0265,7070.0
2022-04-28 13:50:00,267.97,268.04,267.48,267.66,4485.0,249.0172,249.0823,248.5619,248.7291,4485.0
2022-04-28 13:55:00,267.73,267.88,267.43,267.66,4620.0,248.7942,248.9336,248.5154,248.7291,4620.0
2022-04-28 14:00:00,267.81,268.2,267.48,267.69,6474.0,248.8685,249.231,248.5619,248.757,6474.0
2022-04-28 14:05:00,267.75,267.96,267.54,267.88,3786.0,248.8128,249.0079,248.6176,248.9336,3786.0
2022-04-28 14:10:00,267.88,267.95,267.65,267.69,6961.0,248.9336,248.9986,248.7199,248.757,6961.0
2022-04-28 14:15:00,267.71,268.0,267.47,267.95,4230.0,248.7756,249.0451,248.5526,248.9986,4230.0
2022-04-28 14:20:00,268.0,268.0,267.04,267.35,11280.0,249.0451,249.0451,248.153,248.4411,11280.0
2022-04-28 14:25:00,267.31,267.32,266.96,267.22,5353.0,248.4039,248.4132,248.0787,248.3203,5353.0
2022-04-28 14:30:00,267.35,267.57,266.93,267.05,6496.0,248.4411,248.6455,248.0508,248.1623,6496.0
2022-04-28 14:35:00,267.15,267.43,267.13,267.3,3838.0,248.2552,248.5154,248.2366,248.3946,3838.0
2022-04-28 14:40:00,267.29,267.55,267.17,267.18,7595.0,248.3853,248.6269,248.2738,248.2831,7595.0
2022-04-28 14:45:00,267.26,267.7,267.22,267.7,6574.0,248.3574,248.7663,248.3203,248.7663,6574.0
2022-04-28 14:50:00,267.66,267.71,266.95,266.97,8761.0,248.7291,248.7756,248.0694,248.088,8761.0
2022-04-28 14:55:00,266.99,267.39,266.99,267.11,6105.0,248.1065,248.4782,248.1065,248.218,6105.0
2022-04-28 15:00:00,267.12,267.18,266.86,266.86,6319.0,248.2273,248.2831,247.9857,247.9857,6319.0
2022-04-28 15:05:00,266.79,266.87,266.52,266.52,8821.0,247.9207,247.995,247.6698,247.6698,8821.0
2022-04-28 15:10:00,266.52,266.53,266.0,266.27,10596.0,247.6698,247.6791,247.1866,247.4375,10596.0
2022-04-28 15:15:00,266.33,266.93,266.31,266.6,6012.0,247.4932,248.0508,247.4746,247.7441,6012.0
2022-04-28 15:20:00,266.65,266.71,266.1,266.67,11607.0,247.7906,247.8463,247.2795,247.8092,11607.0
2022-04-28 15:25:00,266.65,266.75,266.29,266.3,8750.0,247.7906,247.8835,247.456,247.4653,8750.0
2022-04-28 15:30:00,266.32,266.51,266.07,266.09,11822.0,247.4839,247.6605,247.2516,247.2702,11822.0
2022-04-28 15:35:00,266.09,266.28,265.85,266.05,14476.0,247.2702,247.4468,247.0472,247.233,14476.0
2022-04-28 15:40:00,266.04,266.69,265.96,266.15,19844.0,247.2237,247.8278,247.1494,247.3259,19844.0
2022-04-28 15:45:00,266.22,266.48,265.71,265.74,36306.0,247.391,247.6326,246.9171,246.9449,36306.0
2022-04-28 15:50:00,265.69,265.91,265.17,265.71,38081.0,246.8985,247.1029,246.4153,246.9171,38081.0
2022-04-28 15:55:00,265.73,265.89,265.31,265.81,99380.0,246.9357,247.0843,246.5454,247.01,99380.0
2022-04-29 09:30:00,263.94,265.86,263.94,265.36,16170.0,245.2723,247.0565,245.2723,246.5918,16170.0
2022-04-29 09:35:00,265.63,265.89,264.13,264.81,4927.0,246.8427,247.0843,245.4488,246.0807,4927.0
2022-04-29 09:40:00,264.98,264.98,262.24,262.65,10055.0,246.2387,246.2387,243.6925,244.0735,10055.0
2022-04-29 09:45:00,262.46,263.91,262.29,263.84,10308.0,243.8969,245.2444,243.739,245.1793,10308.0
2022-04-29 09:50:00,263.85,263.93,263.19,263.93,10034.0,245.1886,245.263,244.5753,245.263,10034.0
2022-04-29 09:55:00,264.72,265.76,264.72,264.87,4410.0,245.9971,246.9635,245.9971,246.1365,4410.0
2022-04-29 10:00:00,265.22,265.78,264.47,265.06,8726.0,246.4617,246.9821,245.7648,246.313,8726.0
2022-04-29 10:05:00,264.97,265.23,264.59,264.6,10123.0,246.2294,246.471,245.8763,245.8856,10123.0
2022-04-29 10:10:00,264.61,265.3,264.15,264.97,9211.0,245.8949,246.5361,245.4674,246.2294,9211.0
2022-04-29 10:15:00,265.28,265.36,263.93,264.06,5981.0,246.5175,246.5918,245.263,245.3838,5981.0
2022-04-29 10:20:00,263.96,264.22,263.46,263.91,4505.0,245.2908,245.5325,244.8262,245.2444,4505.0
2022-04-29 10:25:00,263.87,264.24,263.7,264.14,13197.0,245.2072,245.551,245.0492,245.4581,13197.0
2022-04-29 10:30:00,264.06,264.71,263.84,264.19,19531.0,245.3838,245.9878,245.1793,245.5046,19531.0
2022-04-29 10:35:00,264.23,264.43,263.47,264.22,10484.0,245.5417,245.7276,244.8355,245.5325,10484.0
2022-04-29 10:40:00,264.12,264.17,263.45,263.81,5527.0,245.4395,245.486,244.8169,245.1514,5527.0
2022-04-29 10:45:00,263.73,263.74,263.51,263.72,2548.0,245.0771,245.0864,244.8727,245.0678,2548.0
2022-04-29 10:50:00,264.15,264.26,263.87,264.0,3904.0,245.4674,245.5696,245.2072,245.328,3904.0
2022-04-29 10:55:00,264.15,264.15,263.3,263.88,12525.0,245.4674,245.4674,244.6775,245.2165,12525.0
2022-04-29 11:00:00,263.69,263.71,263.13,263.28,6278.0,245.0399,245.0585,244.5195,244.6589,6278.0
2022-04-29 11:05:00,263.51,263.74,263.24,263.24,5448.0,244.8727,245.0864,244.6218,244.6218,5448.0
2022-04-29 11:10:00,263.21,263.31,262.51,263.12,8212.0,244.5939,244.6868,243.9434,244.5103,8212.0
2022-04-29 11:15:00,262.9,263.12,262.62,263.12,6539.0,244.3058,244.5103,244.0456,244.5103,6539.0
2022-04-29 11:20:00,263.12,263.39,262.83,262.94,4165.0,244.5103,244.7612,244.2408,244.343,4165.0
2022-04-29 11:25:00,262.79,262.94,262.55,262.9,4194.0,244.2036,244.343,243.9806,244.3058,4194.0
2022-04-29 11:30:00,262.9,263.41,262.9,263.17,5847.0,244.3058,244.7797,244.3058,244.5567,5847.0
2022-04-29 11:35:00,263.34,263.44,262.69,262.69,4661.0,244.7147,244.8076,244.1107,244.1107,4661.0
2022-04-29 11:40:00,262.6,263.17,262.55,263.16,4019.0,244.027,244.5567,243.9806,244.5474,4019.0
2022-04-29 11:45:00,263.35,263.73,263.12,263.12,4320.0,244.724,245.0771,244.5103,244.5103,4320.0
2022-04-29 11:50:00,263.08,263.36,262.82,263.14,6508.0,244.4731,244.7333,244.2315,244.5288,6508.0
2022-04-29 11:55:00,263.14,263.14,262.59,262.93,13741.0,244.5288,244.5288,244.0177,244.3337,13741.0
2022-04-29 12:00:00,262.88,262.95,261.58,261.7,15130.0,244.2872,244.3523,243.0792,243.1907,15130.0
2022-04-29 12:05:00,261.7,261.78,261.16,261.25,4599.0,243.1907,243.265,242.6889,242.7725,4599.0
2022-04-29 12:10:00,261.32,261.51,261.14,261.42,7916.0,242.8376,243.0141,242.6703,242.9305,7916.0
2022-04-29 12:15:00,261.34,261.76,261.34,261.57,5424.0,242.8561,243.2464,242.8561,243.0699,5424.0
2022-04-29 12:20:00,261.59,261.6,261.17,261.38,2927.0,243.0885,243.0978,242.6982,242.8933,2927.0
2022-04-29 12:25:00,261.53,261.53,261.01,261.34,6037.0,243.0327,243.0327,242.5495,242.8561,6037.0
2022-04-29 12:30:00,261.17,261.17,260.54,260.87,3618.0,242.6982,242.6982,242.1127,242.4194,3618.0
2022-04-29 12:35:00,260.96,261.38,260.89,261.35,2658.0,242.503,242.8933,242.438,242.8654,2658.0
2022-04-29 12:40:00,261.27,261.39,261.01,261.2,3320.0,242.7911,242.9026,242.5495,242.726,3320.0
2022-04-29 12:45:00,261.16,261.23,260.96,261.23,3205.0,242.6889,242.7539,242.503,242.7539,3205.0
2022-04-29 12:50:00,261.08,261.08,260.29,260.37,4895.0,242.6145,242.6145,241.8804,241.9548,4895.0
2022-04-29 12:55:00,260.44,260.59,260.11,260.33,4320.0,242.0198,242.1592,241.7131,241.9176,4320.0
2022-04-29 13:00:00,260.27,260.78,260.27,260.64,5354.0,241.8618,242.3358,241.8618,242.2057,5354.0
2022-04-29 13:05:00,260.61,260.71,260.31,260.4,14636.0,242.1778,242.2707,241.899,241.9826,14636.0
2022-04-29 13:10:00,260.48,260.81,260.39,260.81,6431.0,242.057,242.3636,241.9733,242.3636,6431.0
2022-04-29 13:15:00,260.86,261.03,260.58,260.89,4347.0,242.4101,242.5681,242.1499,242.438,4347.0
2022-04-29 13:20:00,260.95,261.67,260.95,261.56,2752.0,242.4937,243.1628,242.4937,243.0606,2752.0
2022-04-29 13:25:00,261.69,262.12,261.5,261.62,3625.0,243.1814,243.581,243.0048,243.1163,3625.0
2022-04-29 13:30:00,261.46,261.85,261.34,261.83,6228.0,242.9677,243.3301,242.8561,243.3115,6228.0
2022-04-29 13:35:00,261.77,262.29,261.74,261.74,4967.0,243.2557,243.739,243.2279,243.2279,4967.0
2022-04-29 13:40:00,261.83,261.86,261.23,261.42,4366.0,243.3115,243.3394,242.7539,242.9305,4366.0
2022-04-29 13:45:00,261.23,261.23,260.78,260.88,4856.0,242.7539,242.7539,242.3358,242.4287,4856.0
2022-04-29 13:50:00,260.88,260.88,260.51,260.71,6021.0,242.4287,242.4287,242.0848,242.2707,6021.0
2022-04-29 13:55:00,260.7,261.12,260.6,260.9,4677.0,242.2614,242.6517,242.1685,242.4473,4677.0
2022-04-29 14:00:00,260.96,260.96,260.58,260.63,4918.0,242.503,242.503,242.1499,242.1964,4918.0
2022-04-29 14:05:00,260.69,260.88,260.53,260.82,4007.0,242.2521,242.4287,242.1034,242.3729,4007.0
2022-04-29 14:10:00,260.75,260.78,260.34,260.5,4863.0,242.3079,242.3358,241.9269,242.0756,4863.0
2022-04-29 14:15:00,260.61,261.18,260.59,260.59,5664.0,242.1778,242.7075,242.1592,242.1592,5664.0
2022-04-29 14:20:00,260.38,260.38,259.88,259.9,7431.0,241.964,241.964,241.4994,241.518,7431.0
2022-04-29 14:25:00,259.8,260.55,258.96,260.51,35834.0,241.4251,242.122,240.6445,242.0848,35834.0
2022-04-29 14:30:00,260.3,260.42,260.07,260.23,10119.0,241.8897,242.0012,241.676,241.8247,10119.0
2022-04-29 14:35:00,260.22,260.6,259.98,259.98,8078.0,241.8154,242.1685,241.5923,241.5923,8078.0
2022-04-29 14:40:00,260.09,260.16,259.87,259.97,4577.0,241.6946,241.7596,241.4901,241.583,4577.0
2022-04-29 14:45:00,259.87,259.87,259.34,259.38,4418.0,241.4901,241.4901,240.9976,241.0348,4418.0
2022-04-29 14:50:00,259.41,259.55,259.2,259.4,6412.0,241.0626,241.1927,240.8675,241.0534,6412.0
2022-04-29 14:55:00,259.34,259.77,259.3,259.72,5425.0,240.9976,241.3972,240.9604,241.3507,5425.0
2022-04-29 15:00:00,259.72,259.72,259.14,259.37,5525.0,241.3507,241.3507,240.8117,241.0255,5525.0
2022-04-29 15:05:00,259.45,259.45,258.89,258.93,6198.0,241.0998,241.0998,240.5794,240.6166,6198.0
2022-04-29 15:10:00,258.75,259.0,258.27,258.31,9220.0,240.4493,240.6816,240.0033,240.0404,9220.0
2022-04-29 15:15:00,258.33,259.23,258.31,259.13,10959.0,240.059,240.8954,240.0404,240.8025,10959.0
2022-04-29 15:20:00,259.17,259.18,258.7,259.18,21160.0,240.8396,240.8489,240.4029,240.8489,21160.0
2022-04-29 15:25:00,259.18,259.33,258.75,258.75,8404.0,240.8489,240.9883,240.4493,240.4493,8404.0
2022-04-29 15:30:00,258.7,259.38,258.6,259.19,12065.0,240.4029,241.0348,240.3099,240.8582,12065.0
2022-04-29 15:35:00,259.07,259.69,258.97,259.35,29115.0,240.7467,241.3228,240.6538,241.0069,29115.0
2022-04-29 15:40:00,259.38,259.66,258.77,258.89,12058.0,241.0348,241.295,240.4679,240.5794,12058.0
2022-04-29 15:45:00,258.78,258.91,257.91,257.91,18593.0,240.4772,240.598,239.6687,239.6687,18593.0
2022-04-29 15:50:00,257.82,257.91,257.01,257.15,40185.0,239.5851,239.6687,238.8324,238.9625,40185.0
2022-04-29 15:55:00,257.3,257.99,257.3,257.6,82362.0,239.1019,239.7431,239.1019,239.3807,82362.0
2022-05-02 09:30:00,258.15,259.89,257.89,258.94,18346.0,239.8918,241.5087,239.6502,240.6259,18346.0
2022-05-02 09:35:00,258.61,258.61,257.17,258.18,13572.0,240.3192,240.3192,238.9811,239.9196,13572.0
2022-05-02 09:40:00,258.03,259.75,257.25,259.0,8631.0,239.7803,241.3786,239.0554,240.6816,8631.0
2022-05-02 09:45:00,258.62,259.57,258.06,259.11,12236.0,240.3285,241.2113,239.8081,240.7839,12236.0
2022-05-02 09:50:00,258.99,259.63,258.63,259.49,17064.0,240.6724,241.2671,240.3378,241.137,17064.0
2022-05-02 09:55:00,258.87,259.38,258.41,258.69,15554.0,240.5608,241.0348,240.1334,240.3936,15554.0
2022-05-02 10:00:00,259.07,260.19,258.53,259.34,13943.0,240.7467,241.7875,240.2449,240.9976,13943.0
2022-05-02 10:05:00,259.0,259.24,257.16,258.34,23425.0,240.6816,240.9047,238.9718,240.0683,23425.0
2022-05-02 10:10:00,258.24,258.91,257.56,258.73,10707.0,239.9754,240.598,239.3435,240.4307,10707.0
2022-05-02 10:15:00,258.55,259.09,258.01,258.78,14828.0,240.2635,240.7653,239.7617,240.4772,14828.0
2022-05-02 10:20:00,258.74,259.43,257.85,259.43,9187.0,240.44,241.0812,239.613,241.0812,9187.0
2022-05-02 10:25:00,259.38,259.92,258.88,259.01,5534.0,241.0348,241.5366,240.5701,240.6909,5534.0
2022-05-02 10:30:00,258.92,260.35,258.91,260.02,14143.0,240.6073,241.9362,240.598,241.6295,14143.0
2022-05-02 10:35:00,260.04,260.04,259.25,259.7,11009.0,241.6481,241.6481,240.914,241.3321,11009.0
2022-05-02 10:40:00,260.06,260.64,259.8,259.85,8393.0,241.6667,242.2057,241.4251,241.4715,8393.0
2022-05-02 10:45:00,259.94,260.19,259.56,259.99,4909.0,241.5552,241.7875,241.202,241.6016,4909.0
2022-05-02 10:50:00,260.0,260.0,258.8,258.94,6979.0,241.6109,241.6109,240.4958,240.6259,6979.0
2022-05-02 10:55:00,258.84,259.26,258.41,258.42,9469.0,240.533,240.9233,240.1334,240.1427,9469.0
2022-05-02 11:00:00,258.46,258.57,257.47,257.77,7132.0,240.1798,240.2821,239.2599,239.5386,7132.0
2022-05-02 11:05:00,257.69,258.15,257.48,257.83,7059.0,239.4643,239.8918,239.2692,239.5944,7059.0
2022-05-02 11:10:00,257.83,258.37,257.22,258.3,9930.0,239.5944,240.0962,239.0275,240.0312,9930.0
2022-05-02 11:15:00,258.3,258.38,257.56,257.75,7324.0,240.0312,240.1055,239.3435,239.5201,7324.0
2022-05-02 11:20:00,257.8,257.8,257.44,257.59,3143.0,239.5665,239.5665,239.232,239.3714,3143.0
2022-05-02 11:25:00,257.69,258.21,257.1,257.57,8772.0,239.4643,239.9475,238.916,239.3528,8772.0
2022-05-02 11:30:00,257.44,258.07,257.14,257.69,4929.0,239.232,239.8174,238.9532,239.4643,4929.0
2022-05-02 11:35:00,257.87,258.3,257.31,257.31,3853.0,239.6316,240.0312,239.1112,239.1112,3853.0
2022-05-02 11:40:00,257.29,258.09,257.08,257.59,4963.0,239.0926,239.836,238.8974,239.3714,4963.0
2022-05-02 11:45:00,257.49,258.14,257.46,257.66,3489.0,239.2784,239.8825,239.2506,239.4364,3489.0
2022-05-02 11:50:00,257.55,258.2,257.45,258.2,7984.0,239.3342,239.9382,239.2413,239.9382,7984.0
2022-05-02 11:55:00,258.18,258.75,257.97,258.75,9728.0,239.9196,240.4493,239.7245,240.4493,9728.0
2022-05-02 12:00:00,258.43,258.72,257.54,257.56,6239.0,240.152,240.4215,239.3249,239.3435,6239.0
2022-05-02 12:05:00,257.68,257.68,257.27,257.5,2805.0,239.455,239.455,239.074,239.2877,2805.0
2022-05-02 12:10:00,257.59,257.63,257.27,257.48,3365.0,239.3714,239.4085,239.074,239.2692,3365.0
2022-05-02 12:15:00,257.57,258.42,257.33,258.2,3217.0,239.3528,240.1427,239.1298,239.9382,3217.0
2022-05-02 12:20:00,258.51,258.65,257.79,257.79,3779.0,240.2263,240.3564,239.5572,239.5572,3779.0
2022-05-02 12:25:00,257.82,257.99,257.42,257.72,3385.0,239.5851,239.7431,239.2134,239.4922,3385.0
2022-05-02 12:30:00,257.85,258.13,257.8,258.04,3768.0,239.613,239.8732,239.5665,239.7895,3768.0
2022-05-02 12:35:00,258.15,258.15,257.49,257.65,3725.0,239.8918,239.8918,239.2784,239.4271,3725.0
2022-05-02 12:40:00,257.79,258.0,257.32,257.32,2348.0,239.5572,239.7524,239.1205,239.1205,2348.0
2022-05-02 12:45:00,257.22,257.26,256.76,256.87,3872.0,239.0275,239.0647,238.6001,238.7023,3872.0
2022-05-02 12:50:00,256.79,256.97,256.24,256.32,3272.0,238.628,238.7952,238.1169,238.1912,3272.0
2022-05-02 12:55:00,256.43,256.47,255.86,256.05,4084.0,238.2934,238.3306,237.7637,237.9403,4084.0
2022-05-02 13:00:00,256.07,256.18,255.34,255.58,3465.0,237.9589,238.0611,237.2805,237.5035,3465.0
2022-05-02 13:05:00,255.6,256.22,255.6,256.21,4933.0,237.5221,238.0983,237.5221,238.089,4933.0
2022-05-02 13:10:00,256.03,257.19,256.03,257.19,5294.0,237.9217,238.9997,237.9217,238.9997,5294.0
2022-05-02 13:15:00,257.19,257.34,256.5,256.76,8140.0,238.9997,239.1391,238.3585,238.6001,8140.0
2022-05-02 13:20:00,256.63,256.7,256.0,256.24,6495.0,238.4793,238.5443,237.8938,238.1169,6495.0
2022-05-02 13:25:00,256.28,256.59,256.09,256.09,6463.0,238.154,238.4421,237.9775,237.9775,6463.0
2022-05-02 13:30:00,256.09,256.29,255.95,256.07,9001.0,237.9775,238.1633,237.8474,237.9589,9001.0
2022-05-02 13:35:00,256.06,256.12,255.59,255.94,6988.0,237.9496,238.0053,237.5128,237.8381,6988.0
2022-05-02 13:40:00,255.86,256.19,255.76,255.78,9159.0,237.7637,238.0704,237.6708,237.6894,9159.0
2022-05-02 13:45:00,255.8,255.9,255.41,255.54,9773.0,237.708,237.8009,237.3456,237.4664,9773.0
2022-05-02 13:50:00,255.43,255.69,255.29,255.43,14686.0,237.3641,237.6058,237.234,237.3641,14686.0
2022-05-02 13:55:00,255.36,255.45,254.43,254.54,6850.0,237.2991,237.3827,236.4349,236.5371,6850.0
2022-05-02 14:00:00,254.43,255.13,254.16,255.05,8336.0,236.4349,237.0854,236.184,237.011,8336.0
2022-05-02 14:05:00,254.86,255.22,254.53,254.53,4180.0,236.8345,237.169,236.5278,236.5278,4180.0
2022-05-02 14:10:00,254.32,254.34,253.46,253.55,4994.0,236.3327,236.3512,235.5335,235.6171,4994.0
2022-05-02 14:15:00,253.33,253.97,253.18,253.4,10015.0,235.4127,236.0074,235.2733,235.4777,10015.0
2022-05-02 14:20:00,253.58,253.99,253.58,253.8,5386.0,235.645,236.026,235.645,235.8494,5386.0
2022-05-02 14:25:00,253.5,253.86,253.49,253.58,6232.0,235.5706,235.9052,235.5614,235.645,6232.0
2022-05-02 14:30:00,253.52,253.76,253.23,253.74,14110.0,235.5892,235.8123,235.3197,235.7937,14110.0
2022-05-02 14:35:00,253.71,253.8,253.43,253.57,4400.0,235.7658,235.8494,235.5056,235.6357,4400.0
2022-05-02 14:40:00,253.5,253.55,252.15,252.47,5743.0,235.5706,235.6171,234.3161,234.6135,5743.0
2022-05-02 14:45:00,252.44,252.9,252.28,252.58,7882.0,234.5856,235.0131,234.4369,234.7157,7882.0
2022-05-02 14:50:00,252.54,252.87,252.18,252.53,8788.0,234.6785,234.9852,234.344,234.6693,8788.0
2022-05-02 14:55:00,252.53,252.6,251.84,252.34,10940.0,234.6693,234.7343,234.0281,234.4927,10940.0
2022-05-02 15:00:00,252.59,253.23,252.46,253.15,12510.0,234.725,235.3197,234.6042,235.2454,12510.0
2022-05-02 15:05:00,253.44,253.78,252.97,253.59,10855.0,235.5149,235.8308,235.0781,235.6543,10855.0
2022-05-02 15:10:00,253.72,254.45,253.67,254.45,8539.0,235.7751,236.4535,235.7286,236.4535,8539.0
2022-05-02 15:15:00,254.44,254.92,254.2,254.92,17450.0,236.4442,236.8902,236.2211,236.8902,17450.0
2022-05-02 15:20:00,254.98,255.62,254.93,255.62,9638.0,236.946,237.5407,236.8995,237.5407,9638.0
2022-05-02 15:25:00,255.5,255.72,255.09,255.27,18169.0,237.4292,237.6336,237.0482,237.2155,18169.0
2022-05-02 15:30:00,255.39,256.2,255.39,256.16,11374.0,237.327,238.0797,237.327,238.0425,11374.0
2022-05-02 15:35:00,256.19,256.36,255.41,255.71,26876.0,238.0704,238.2284,237.3456,237.6243,26876.0
2022-05-02 15:40:00,255.72,256.14,255.3,255.41,22870.0,237.6336,238.0239,237.2433,237.3456,22870.0
2022-05-02 15:45:00,255.4,256.12,255.27,256.12,27643.0,237.3363,238.0053,237.2155,238.0053,27643.0
2022-05-02 15:50:00,256.31,256.49,255.83,256.25,30132.0,238.1819,238.3492,237.7359,238.1261,30132.0
2022-05-02 15:55:00,256.14,256.75,256.0,256.59,64002.0,238.0239,238.5908,237.8938,238.4421,64002.0
2022-05-03 09:30:00,255.9,256.99,255.48,255.48,31051.0,237.8009,238.8138,237.4106,237.4106,31051.0
2022-05-03 09:35:00,255.84,255.84,254.71,255.15,5998.0,237.7451,237.7451,236.6951,237.1039,5998.0
2022-05-03 09:40:00,255.08,257.42,255.08,257.38,9086.0,237.0389,239.2134,237.0389,239.1762,9086.0
2022-05-03 09:45:00,257.06,257.39,255.61,256.93,14758.0,238.8789,239.1855,237.5314,238.7581,14758.0
2022-05-03 09:50:00,256.93,257.15,256.17,256.67,8805.0,238.7581,238.9625,238.0518,238.5164,8805.0
2022-05-03 09:55:00,256.6,257.32,255.52,255.66,14258.0,238.4514,239.1205,237.4478,237.5779,14258.0
2022-05-03 10:00:00,255.59,256.47,255.04,255.81,23789.0,237.5128,238.3306,237.0017,237.7173,23789.0
2022-05-03 10:05:00,255.84,256.24,255.63,256.24,10891.0,237.7451,238.1169,237.55,238.1169,10891.0
2022-05-03 10:10:00,256.07,256.16,255.22,256.04,20632.0,237.9589,238.0425,237.169,237.931,20632.0
2022-05-03 10:15:00,256.26,256.28,255.49,255.49,9115.0,238.1354,238.154,237.4199,237.4199,9115.0
2022-05-03 10:20:00,255.5,256.06,255.33,255.95,12217.0,237.4292,237.9496,237.2712,237.8474,12217.0
2022-05-03 10:25:00,256.03,256.58,255.99,256.43,9874.0,237.9217,238.4328,237.8845,238.2934,9874.0
2022-05-03 10:30:00,256.46,257.39,256.17,257.19,22572.0,238.3213,239.1855,238.0518,238.9997,22572.0
2022-05-03 10:35:00,257.43,257.51,256.46,256.47,14317.0,239.2227,239.297,238.3213,238.3306,14317.0
2022-05-03 10:40:00,256.44,256.96,256.18,256.6,11136.0,238.3027,238.7859,238.0611,238.4514,11136.0
2022-05-03 10:45:00,256.48,256.73,255.7,255.87,12596.0,238.3399,238.5722,237.615,237.773,12596.0
2022-05-03 10:50:00,255.94,256.15,255.28,256.11,11355.0,237.8381,238.0332,237.2248,237.996,11355.0
2022-05-03 10:55:00,256.21,257.26,256.17,256.73,34345.0,238.089,239.0647,238.0518,238.5722,34345.0
2022-05-03 11:00:00,256.95,258.08,256.65,258.08,15905.0,238.7766,239.8267,238.4979,239.8267,15905.0
2022-05-03 11:05:00,258.17,258.18,257.52,257.88,17160.0,239.9104,239.9196,239.3063,239.6409,17160.0
2022-05-03 11:10:00,257.96,258.29,257.54,258.29,14958.0,239.7152,240.0219,239.3249,240.0219,14958.0
2022-05-03 11:15:00,258.44,258.63,257.66,257.78,9912.0,240.1613,240.3378,239.4364,239.5479,9912.0
2022-05-03 11:20:00,257.88,258.87,257.87,258.87,31105.0,239.6409,240.5608,239.6316,240.5608,31105.0
2022-05-03 11:25:00,258.87,259.04,257.84,257.93,15883.0,240.5608,240.7188,239.6037,239.6873,15883.0
2022-05-03 11:30:00,257.96,258.58,257.89,258.47,17290.0,239.7152,240.2914,239.6502,240.1891,17290.0
2022-05-03 11:35:00,258.47,258.47,257.65,257.68,12670.0,240.1891,240.1891,239.4271,239.455,12670.0
2022-05-03 11:40:00,257.68,258.12,257.55,257.89,9848.0,239.455,239.8639,239.3342,239.6502,9848.0
2022-05-03 11:45:00,257.88,257.95,257.19,257.19,13086.0,239.6409,239.7059,238.9997,238.9997,13086.0
2022-05-03 11:50:00,257.38,257.52,257.14,257.33,9809.0,239.1762,239.3063,238.9532,239.1298,9809.0
2022-05-03 11:55:00,257.3,257.55,257.2,257.44,11272.0,239.1019,239.3342,239.009,239.232,11272.0
2022-05-03 12:00:00,257.39,257.65,257.08,257.34,26827.0,239.1855,239.4271,238.8974,239.1391,26827.0
2022-05-03 12:05:00,257.25,257.34,256.73,256.94,10470.0,239.0554,239.1391,238.5722,238.7673,10470.0
2022-05-03 12:10:00,256.9,257.52,256.79,257.37,6152.0,238.7302,239.3063,238.628,239.1669,6152.0
2022-05-03 12:15:00,257.16,257.16,256.62,256.94,6120.0,238.9718,238.9718,238.47,238.7673,6120.0
2022-05-03 12:20:00,257.06,257.54,257.06,257.5,8727.0,238.8789,239.3249,238.8789,239.2877,8727.0
2022-05-03 12:25:00,257.42,257.44,256.57,256.57,10470.0,239.2134,239.232,238.4235,238.4235,10470.0
2022-05-03 12:30:00,256.44,257.04,256.06,256.86,6537.0,238.3027,238.8603,237.9496,238.693,6537.0
2022-05-03 12:35:00,256.86,257.2,256.72,256.73,4861.0,238.693,239.009,238.5629,238.5722,4861.0
2022-05-03 12:40:00,256.89,257.38,256.79,257.09,8525.0,238.7209,239.1762,238.628,238.9067,8525.0
2022-05-03 12:45:00,257.01,257.56,256.89,257.1,5367.0,238.8324,239.3435,238.7209,238.916,5367.0
2022-05-03 12:50:00,257.22,257.91,257.21,257.67,8820.0,239.0275,239.6687,239.0182,239.4457,8820.0
2022-05-03 12:55:00,257.6,257.93,257.17,257.92,4036.0,239.3807,239.6873,238.9811,239.678,4036.0
2022-05-03 13:00:00,257.83,258.24,257.54,257.54,9120.0,239.5944,239.9754,239.3249,239.3249,9120.0
2022-05-03 13:05:00,257.73,258.01,257.36,258.0,9954.0,239.5015,239.7617,239.1576,239.7524,9954.0
2022-05-03 13:10:00,258.07,258.21,257.99,258.14,7356.0,239.8174,239.9475,239.7431,239.8825,7356.0
2022-05-03 13:15:00,258.21,258.21,257.34,257.4,9836.0,239.9475,239.9475,239.1391,239.1948,9836.0
2022-05-03 13:20:00,257.34,257.62,257.04,257.28,14946.0,239.1391,239.3993,238.8603,239.0833,14946.0
2022-05-03 13:25:00,257.15,257.43,256.96,256.98,4355.0,238.9625,239.2227,238.7859,238.8045,4355.0
2022-05-03 13:30:00,257.09,257.58,257.07,257.37,6984.0,238.9067,239.3621,238.8882,239.1669,6984.0
2022-05-03 13:35:00,257.5,257.58,257.28,257.58,10959.0,239.2877,239.3621,239.0833,239.3621,10959.0
2022-05-03 13:40:00,257.59,257.59,257.09,257.49,11557.0,239.3714,239.3714,238.9067,239.2784,11557.0
2022-05-03 13:45:00,257.47,257.57,257.1,257.19,6983.0,239.2599,239.3528,238.916,238.9997,6983.0
2022-05-03 13:50:00,257.27,257.27,256.63,256.73,6589.0,239.074,239.074,238.4793,238.5722,6589.0
2022-05-03 13:55:00,256.8,257.2,256.79,257.12,6055.0,238.6372,239.009,238.628,238.9346,6055.0
2022-05-03 14:00:00,257.08,257.08,256.11,256.2,6523.0,238.8974,238.8974,237.996,238.0797,6523.0
2022-05-03 14:05:00,256.24,256.35,255.87,256.16,5229.0,238.1169,238.2191,237.773,238.0425,5229.0
2022-05-03 14:10:00,256.08,256.41,255.68,255.83,6128.0,237.9682,238.2748,237.5965,237.7359,6128.0
2022-05-03 14:15:00,255.66,255.68,255.35,255.44,4831.0,237.5779,237.5965,237.2898,237.3734,4831.0
2022-05-03 14:20:00,255.47,255.61,255.25,255.6,3494.0,237.4013,237.5314,237.1969,237.5221,3494.0
2022-05-03 14:25:00,255.52,255.59,254.89,255.16,17698.0,237.4478,237.5128,236.8623,237.1132,17698.0
2022-05-03 14:30:00,255.3,255.67,255.2,255.58,10958.0,237.2433,237.5872,237.1504,237.5035,10958.0
2022-05-03 14:35:00,255.59,256.29,255.59,255.65,4423.0,237.5128,238.1633,237.5128,237.5686,4423.0
2022-05-03 14:40:00,255.59,255.86,255.12,255.8,7480.0,237.5128,237.7637,237.0761,237.708,7480.0
2022-05-03 14:45:00,255.99,256.12,255.57,256.0,13313.0,237.8845,238.0053,237.4942,237.8938,13313.0
2022-05-03 14:50:00,255.98,256.65,255.85,256.6,3283.0,237.8752,238.4979,237.7544,238.4514,3283.0
2022-05-03 14:55:00,256.53,257.06,256.37,257.06,6668.0,238.3863,238.8789,238.2377,238.8789,6668.0
2022-05-03 15:00:00,256.95,257.33,256.9,257.04,12525.0,238.7766,239.1298,238.7302,238.8603,12525.0
2022-05-03 15:05:00,256.96,257.46,256.96,257.22,6643.0,238.7859,239.2506,238.7859,239.0275,6643.0
2022-05-03 15:10:00,257.28,257.35,257.03,257.16,6646.0,239.0833,239.1483,238.851,238.9718,6646.0
2022-05-03 15:15:00,257.1,257.23,256.82,256.91,11180.0,238.916,239.0368,238.6558,238.7395,11180.0
2022-05-03 15:20:00,256.93,257.3,256.5,256.68,8418.0,238.7581,239.1019,238.3585,238.5257,8418.0
2022-05-03 15:25:00,256.65,256.94,256.4,256.6,7759.0,238.4979,238.7673,238.2655,238.4514,7759.0
2022-05-03 15:30:00,256.71,257.05,256.54,256.88,12446.0,238.5536,238.8696,238.3956,238.7116,12446.0
2022-05-03 15:35:00,256.99,256.99,256.03,256.25,6695.0,238.8138,238.8138,237.9217,238.1261,6695.0
2022-05-03 15:40:00,256.24,256.24,255.51,255.73,23177.0,238.1169,238.1169,237.4385,237.6429,23177.0
2022-05-03 15:45:00,255.74,256.37,255.41,256.16,16016.0,237.6522,238.2377,237.3456,238.0425,16016.0
2022-05-03 15:50:00,256.09,256.59,255.61,256.52,30100.0,237.9775,238.4421,237.5314,238.3771,30100.0
2022-05-03 15:55:00,256.53,256.6,255.89,256.08,67515.0,238.3863,238.4514,237.7916,237.9682,67515.0
2022-05-04 09:30:00,258.46,259.9,257.4,259.9,36476.0,240.1798,241.518,239.1948,241.518,36476.0
2022-05-04 09:35:00,259.85,260.44,258.63,259.54,11005.0,241.4715,242.0198,240.3378,241.1835,11005.0
2022-05-04 09:40:00,259.04,261.27,258.95,261.27,14852.0,240.7188,242.7911,240.6352,242.7911,14852.0
2022-05-04 09:45:00,261.16,262.33,261.01,261.11,16693.0,242.6889,243.7761,242.5495,242.6424,16693.0
2022-05-04 09:50:00,261.0,262.27,260.97,261.51,18724.0,242.5402,243.7204,242.5123,243.0141,18724.0
2022-05-04 09:55:00,261.42,262.56,261.42,262.5,16272.0,242.9305,243.9899,242.9305,243.9341,16272.0
2022-05-04 10:00:00,262.4,262.4,261.31,261.8,12752.0,243.8412,243.8412,242.8283,243.2836,12752.0
2022-05-04 10:05:00,261.79,262.07,261.07,261.12,9836.0,243.2743,243.5345,242.6052,242.6517,9836.0
2022-05-04 10:10:00,261.27,261.84,261.26,261.57,11147.0,242.7911,243.3208,242.7818,243.0699,11147.0
2022-05-04 10:15:00,261.45,262.12,261.37,261.79,9602.0,242.9584,243.581,242.884,243.2743,9602.0
2022-05-04 10:20:00,261.63,261.92,261.45,261.8,12676.0,243.1256,243.3951,242.9584,243.2836,12676.0
2022-05-04 10:25:00,262.0,262.53,261.69,261.74,9605.0,243.4695,243.962,243.1814,243.2279,9605.0
2022-05-04 10:30:00,261.71,262.03,260.82,260.98,7451.0,243.2,243.4973,242.3729,242.5216,7451.0
2022-05-04 10:35:00,260.85,261.23,260.78,261.13,3097.0,242.4008,242.7539,242.3358,242.661,3097.0
2022-05-04 10:40:00,260.99,261.25,260.93,261.19,5250.0,242.5309,242.7725,242.4751,242.7168,5250.0
2022-05-04 10:45:00,261.16,261.31,260.23,260.33,8433.0,242.6889,242.8283,241.8247,241.9176,8433.0
2022-05-04 10:50:00,260.44,261.54,260.43,261.38,9795.0,242.0198,243.042,242.0105,242.8933,9795.0
2022-05-04 10:55:00,261.31,261.88,261.03,261.69,8529.0,242.8283,243.358,242.5681,243.1814,8529.0
2022-05-04 11:00:00,261.7,261.72,260.58,260.87,4093.0,243.1907,243.2093,242.1499,242.4194,4093.0
2022-05-04 11:05:00,260.96,261.34,260.73,261.22,2406.0,242.503,242.8561,242.2893,242.7446,2406.0
2022-05-04 11:10:00,261.25,261.25,260.41,260.47,4419.0,242.7725,242.7725,241.9919,242.0477,4419.0
2022-05-04 11:15:00,260.14,260.17,259.84,259.84,2590.0,241.741,241.7689,241.4622,241.4622,2590.0
2022-05-04 11:20:00,259.82,259.93,259.62,259.64,6836.0,241.4437,241.5459,241.2578,241.2764,6836.0
2022-05-04 11:25:00,259.7,259.7,259.09,259.29,3023.0,241.3321,241.3321,240.7653,240.9511,3023.0
2022-05-04 11:30:00,259.25,259.58,258.72,258.72,5145.0,240.914,241.2206,240.4215,240.4215,5145.0
2022-05-04 11:35:00,258.81,259.41,258.6,259.41,12081.0,240.5051,241.0626,240.3099,241.0626,12081.0
2022-05-04 11:40:00,259.31,259.32,258.9,259.14,4760.0,240.9697,240.979,240.5887,240.8117,4760.0
2022-05-04 11:45:00,259.07,259.4,258.78,259.27,6401.0,240.7467,241.0534,240.4772,240.9326,6401.0
2022-05-04 11:50:00,259.39,259.73,259.14,259.58,6102.0,241.0441,241.36,240.8117,241.2206,6102.0
2022-05-04 11:55:00,259.6,259.77,259.44,259.6,5478.0,241.2392,241.3972,241.0905,241.2392,5478.0
2022-05-04 12:00:00,259.6,259.72,259.13,259.63,3936.0,241.2392,241.3507,240.8025,241.2671,3936.0
2022-05-04 12:05:00,259.62,260.02,259.5,259.81,6507.0,241.2578,241.6295,241.1463,241.4344,6507.0
2022-05-04 12:10:00,259.81,259.81,259.31,259.31,5781.0,241.4344,241.4344,240.9697,240.9697,5781.0
2022-05-04 12:15:00,259.44,259.83,259.43,259.69,7154.0,241.0905,241.4529,241.0812,241.3228,7154.0
2022-05-04 12:20:00,259.75,259.92,259.45,259.55,10132.0,241.3786,241.5366,241.0998,241.1927,10132.0
2022-05-04 12:25:00,259.57,260.62,259.46,260.33,13828.0,241.2113,242.1871,241.1091,241.9176,13828.0
2022-05-04 12:30:00,260.33,260.68,260.33,260.61,2318.0,241.9176,242.2428,241.9176,242.1778,2318.0
2022-05-04 12:35:00,260.59,260.59,260.29,260.58,4505.0,242.1592,242.1592,241.8804,242.1499,4505.0
2022-05-04 12:40:00,260.54,260.71,260.33,260.33,6258.0,242.1127,242.2707,241.9176,241.9176,6258.0
2022-05-04 12:45:00,260.36,260.36,259.98,260.16,4465.0,241.9455,241.9455,241.5923,241.7596,4465.0
2022-05-04 12:50:00,260.13,260.37,259.97,260.37,5775.0,241.7317,241.9548,241.583,241.9548,5775.0
2022-05-04 12:55:00,260.38,260.76,260.22,260.76,5791.0,241.964,242.3172,241.8154,242.3172,5791.0
2022-05-04 13:00:00,260.68,260.79,259.94,259.94,5895.0,242.2428,242.345,241.5552,241.5552,5895.0
2022-05-04 13:05:00,259.92,260.17,259.75,259.94,5104.0,241.5366,241.7689,241.3786,241.5552,5104.0
2022-05-04 13:10:00,259.85,259.96,259.18,259.34,6319.0,241.4715,241.5737,240.8489,240.9976,6319.0
2022-05-04 13:15:00,259.34,259.45,259.08,259.13,3926.0,240.9976,241.0998,240.756,240.8025,3926.0
2022-05-04 13:20:00,259.13,259.2,258.64,258.72,18320.0,240.8025,240.8675,240.3471,240.4215,18320.0
2022-05-04 13:25:00,258.72,259.27,258.7,259.2,21460.0,240.4215,240.9326,240.4029,240.8675,21460.0
2022-05-04 13:30:00,259.2,259.6,259.0,259.6,10989.0,240.8675,241.2392,240.6816,241.2392,10989.0
2022-05-04 13:35:00,259.67,259.67,259.17,259.31,6931.0,241.3043,241.3043,240.8396,240.9697,6931.0
2022-05-04 13:40:00,259.41,259.68,258.98,259.6,7870.0,241.0626,241.3136,240.6631,241.2392,7870.0
2022-05-04 13:45:00,259.39,259.61,259.36,259.49,2303.0,241.0441,241.2485,241.0162,241.137,2303.0
2022-05-04 13:50:00,259.38,259.43,258.97,259.05,11176.0,241.0348,241.0812,240.6538,240.7281,11176.0
2022-05-04 13:55:00,259.16,260.11,259.02,259.55,6642.0,240.8303,241.7131,240.7002,241.1927,6642.0
2022-05-04 14:00:00,259.55,260.58,259.16,259.74,10699.0,241.1927,242.1499,240.8303,241.3693,10699.0
2022-05-04 14:05:00,260.05,260.56,258.98,259.72,11326.0,241.6574,242.1313,240.6631,241.3507,11326.0
2022-05-04 14:10:00,259.77,259.98,259.22,259.36,12019.0,241.3972,241.5923,240.8861,241.0162,12019.0
2022-05-04 14:15:00,259.46,259.5,258.64,258.92,4979.0,241.1091,241.1463,240.3471,240.6073,4979.0
2022-05-04 14:20:00,258.71,259.29,258.17,259.12,20282.0,240.4122,240.9511,239.9104,240.7932,20282.0
2022-05-04 14:25:00,258.96,260.55,258.96,260.04,9834.0,240.6445,242.122,240.6445,241.6481,9834.0
2022-05-04 14:30:00,260.15,260.18,257.94,258.08,13207.0,241.7503,241.7782,239.6966,239.8267,13207.0
2022-05-04 14:35:00,258.02,259.27,257.72,259.27,14208.0,239.771,240.9326,239.4922,240.9326,14208.0
2022-05-04 14:40:00,258.96,260.17,258.7,259.75,12730.0,240.6445,241.7689,240.4029,241.3786,12730.0
2022-05-04 14:45:00,259.72,261.33,259.72,261.01,17502.0,241.3507,242.8469,241.3507,242.5495,17502.0
2022-05-04 14:50:00,261.01,262.09,260.78,262.09,23083.0,242.5495,243.5531,242.3358,243.5531,23083.0
2022-05-04 14:55:00,261.95,262.31,261.22,261.31,18448.0,243.423,243.7575,242.7446,242.8283,18448.0
2022-05-04 15:00:00,261.38,261.98,261.27,261.57,15297.0,242.8933,243.4509,242.7911,243.0699,15297.0
2022-05-04 15:05:00,261.58,262.48,261.57,262.48,10707.0,243.0792,243.9155,243.0699,243.9155,10707.0
2022-05-04 15:10:00,262.42,262.83,262.3,262.58,9740.0,243.8598,244.2408,243.7482,244.0084,9740.0
2022-05-04 15:15:00,262.51,262.93,262.32,262.44,12949.0,243.9434,244.3337,243.7668,243.8783,12949.0
2022-05-04 15:20:00,262.44,263.1,262.32,262.68,29571.0,243.8783,244.4917,243.7668,244.1014,29571.0
2022-05-04 15:25:00,262.74,263.09,262.58,262.93,42161.0,244.1571,244.4824,244.0084,244.3337,42161.0
2022-05-04 15:30:00,263.08,264.34,262.92,264.1,21967.0,244.4731,245.644,244.3244,245.4209,21967.0
2022-05-04 15:35:00,264.12,264.21,263.84,264.07,36500.0,245.4395,245.5232,245.1793,245.3931,36500.0
2022-05-04 15:40:00,263.98,264.57,263.95,264.35,23439.0,245.3094,245.8577,245.2815,245.6533,23439.0
2022-05-04 15:45:00,264.38,265.19,264.29,265.1,51159.0,245.6811,246.4338,245.5975,246.3502,51159.0
2022-05-04 15:50:00,265.21,265.32,264.48,264.49,36844.0,246.4524,246.5547,245.7741,245.7834,36844.0
2022-05-04 15:55:00,264.28,264.96,264.04,264.76,76708.0,245.5882,246.2201,245.3652,246.0343,76708.0
2022-05-05 09:30:00,261.0,262.53,261.0,261.94,11576.0,243.711,245.1397,243.711,244.5888,11576.0
2022-05-05 09:35:00,261.76,261.87,260.32,260.49,10403.0,244.4207,244.5234,243.0761,243.2348,10403.0
2022-05-05 09:40:00,260.75,261.98,260.26,260.32,7109.0,243.4776,244.6261,243.02,243.0761,7109.0
2022-05-05 09:45:00,260.57,261.92,260.57,260.78,9550.0,243.3095,244.5701,243.3095,243.5056,9550.0
2022-05-05 09:50:00,260.7,261.25,260.25,261.25,8529.0,243.4309,243.9445,243.0107,243.9445,8529.0
2022-05-05 09:55:00,261.17,261.31,260.34,261.01,5123.0,243.8698,244.0005,243.0947,243.7204,5123.0
2022-05-05 10:00:00,260.95,260.99,259.67,260.03,8782.0,243.6643,243.7017,242.4691,242.8053,8782.0
2022-05-05 10:05:00,259.84,260.35,259.0,259.51,6416.0,242.6279,243.1041,241.8435,242.3197,6416.0
2022-05-05 10:10:00,259.66,259.89,258.7,259.56,6178.0,242.4598,242.6745,241.5634,242.3664,6178.0
2022-05-05 10:15:00,259.51,259.51,258.6,259.25,11130.0,242.3197,242.3197,241.47,242.0769,11130.0
2022-05-05 10:20:00,258.96,259.36,258.22,258.75,15207.0,241.8061,242.1797,241.1152,241.6101,15207.0
2022-05-05 10:25:00,258.79,259.63,258.79,259.63,2740.0,241.6474,242.4318,241.6474,242.4318,2740.0
2022-05-05 10:30:00,259.77,259.77,258.51,258.78,2376.0,242.5625,242.5625,241.386,241.6381,2376.0
2022-05-05 10:35:00,259.05,259.55,258.89,258.89,3568.0,241.8902,242.3571,241.7408,241.7408,3568.0
2022-05-05 10:40:00,258.76,259.07,258.01,259.07,2300.0,241.6194,241.9089,240.9191,241.9089,2300.0
2022-05-05 10:45:00,259.17,259.17,257.56,257.95,4037.0,242.0022,242.0022,240.4989,240.8631,4037.0
2022-05-05 10:50:00,257.67,258.27,257.59,257.93,2773.0,240.6016,241.1619,240.5269,240.8444,2773.0
2022-05-05 10:55:00,258.22,258.62,258.14,258.51,9355.0,241.1152,241.4887,241.0405,241.386,9355.0
2022-05-05 11:00:00,258.58,259.0,257.86,258.01,11041.0,241.4513,241.8435,240.779,240.9191,11041.0
2022-05-05 11:05:00,257.9,258.22,257.12,257.36,4633.0,240.8164,241.1152,240.088,240.3121,4633.0
2022-05-05 11:10:00,257.32,257.43,256.0,256.73,7629.0,240.2748,240.3775,239.0422,239.7239,7629.0
2022-05-05 11:15:00,256.63,257.26,256.22,257.26,2254.0,239.6305,240.2188,239.2477,240.2188,2254.0
2022-05-05 11:20:00,257.05,257.23,256.64,256.64,2782.0,240.0227,240.1907,239.6398,239.6398,2782.0
2022-05-05 11:25:00,256.54,256.68,256.41,256.51,1861.0,239.5465,239.6772,239.4251,239.5184,1861.0
2022-05-05 11:30:00,256.7,257.65,256.47,257.28,4282.0,239.6959,240.5829,239.4811,240.2374,4282.0
2022-05-05 11:35:00,257.43,258.11,257.43,257.58,3893.0,240.3775,241.0125,240.3775,240.5176,3893.0
2022-05-05 11:40:00,257.82,257.82,257.22,257.38,2206.0,240.7417,240.7417,240.1814,240.3308,2206.0
2022-05-05 11:45:00,257.38,257.38,256.62,256.62,2835.0,240.3308,240.3308,239.6212,239.6212,2835.0
2022-05-05 11:50:00,256.51,256.54,255.36,255.36,4074.0,239.5184,239.5465,238.4446,238.4446,4074.0
2022-05-05 11:55:00,255.44,255.89,255.43,255.82,3787.0,238.5193,238.9395,238.51,238.8741,3787.0
2022-05-05 12:00:00,255.67,255.67,255.0,255.46,3999.0,238.7341,238.7341,238.1085,238.538,3999.0
2022-05-05 12:05:00,256.14,256.42,255.97,256.41,1285.0,239.173,239.4344,239.0142,239.4251,1285.0
2022-05-05 12:10:00,256.41,256.41,256.06,256.36,4250.0,239.4251,239.4251,239.0982,239.3784,4250.0
2022-05-05 12:15:00,256.08,256.59,255.9,256.58,3859.0,239.1169,239.5931,238.9488,239.5838,3859.0
2022-05-05 12:20:00,256.61,256.67,255.93,256.03,2432.0,239.6118,239.6678,238.9769,239.0702,2432.0
2022-05-05 12:25:00,256.05,256.86,256.04,256.76,8592.0,239.0889,239.8453,239.0796,239.7519,8592.0
2022-05-05 12:30:00,256.5,257.1,256.5,256.8,4912.0,239.5091,240.0694,239.5091,239.7892,4912.0
2022-05-05 12:35:00,256.67,256.67,256.26,256.35,2496.0,239.6678,239.6678,239.285,239.369,2496.0
2022-05-05 12:40:00,256.3,256.35,255.68,255.95,4804.0,239.3224,239.369,238.7434,238.9955,4804.0
2022-05-05 12:45:00,256.06,256.13,255.49,255.97,17307.0,239.0982,239.1636,238.566,239.0142,17307.0
2022-05-05 12:50:00,256.07,256.95,255.94,256.95,3878.0,239.1076,239.9293,238.9862,239.9293,3878.0
2022-05-05 12:55:00,256.89,257.35,256.89,257.35,2810.0,239.8733,240.3028,239.8733,240.3028,2810.0
2022-05-05 13:00:00,257.49,258.24,257.43,258.14,4275.0,240.4335,241.1338,240.3775,241.0405,4275.0
2022-05-05 13:05:00,258.31,259.09,258.2,258.86,5911.0,241.1992,241.9275,241.0965,241.7128,5911.0
2022-05-05 13:10:00,258.77,258.83,257.73,257.89,2787.0,241.6287,241.6848,240.6576,240.807,2787.0
2022-05-05 13:15:00,257.97,258.08,257.41,257.61,3822.0,240.8817,240.9844,240.3588,240.5456,3822.0
2022-05-05 13:20:00,257.53,258.02,257.52,257.81,2276.0,240.4709,240.9284,240.4615,240.7323,2276.0
2022-05-05 13:25:00,257.9,257.9,257.27,257.66,4317.0,240.8164,240.8164,240.2281,240.5923,4317.0
2022-05-05 13:30:00,257.59,257.7,257.12,257.5,3964.0,240.5269,240.6296,240.088,240.4429,3964.0
2022-05-05 13:35:00,257.59,258.38,257.53,257.82,3800.0,240.5269,241.2646,240.4709,240.7417,3800.0
2022-05-05 13:40:00,257.77,258.42,257.48,258.1,4438.0,240.695,241.3019,240.4242,241.0031,4438.0
2022-05-05 13:45:00,258.16,258.41,257.34,257.34,4712.0,241.0591,241.2926,240.2935,240.2935,4712.0
2022-05-05 13:50:00,257.36,257.36,256.79,257.01,3001.0,240.3121,240.3121,239.7799,239.9853,3001.0
2022-05-05 13:55:00,256.95,257.24,256.84,257.17,5044.0,239.9293,240.2001,239.8266,240.1347,5044.0
2022-05-05 14:00:00,257.08,257.23,256.66,257.05,4529.0,240.0507,240.1907,239.6585,240.0227,4529.0
2022-05-05 14:05:00,257.16,257.63,256.84,257.59,5559.0,240.1254,240.5643,239.8266,240.5269,5559.0
2022-05-05 14:10:00,257.59,257.94,257.21,257.68,5343.0,240.5269,240.8537,240.1721,240.6109,5343.0
2022-05-05 14:15:00,257.64,258.44,257.49,258.35,5424.0,240.5736,241.3206,240.4335,241.2366,5424.0
2022-05-05 14:20:00,258.48,258.74,257.48,257.57,8799.0,241.3579,241.6007,240.4242,240.5082,8799.0
2022-05-05 14:25:00,257.4,258.03,257.19,257.26,6749.0,240.3495,240.9378,240.1534,240.2188,6749.0
2022-05-05 14:30:00,257.17,257.42,256.67,256.68,5253.0,240.1347,240.3682,239.6678,239.6772,5253.0
2022-05-05 14:35:00,256.61,256.86,256.44,256.76,8003.0,239.6118,239.8453,239.4531,239.7519,8003.0
2022-05-05 14:40:00,256.64,257.02,256.49,257.02,3726.0,239.6398,239.9947,239.4998,239.9947,3726.0
2022-05-05 14:45:00,257.02,257.42,256.91,257.27,4823.0,239.9947,240.3682,239.8919,240.2281,4823.0
2022-05-05 14:50:00,257.41,258.13,257.18,257.43,4100.0,240.3588,241.0311,240.1441,240.3775,4100.0
2022-05-05 14:55:00,257.3,257.41,257.07,257.41,4148.0,240.2561,240.3588,240.0413,240.3588,4148.0
2022-05-05 15:00:00,257.31,257.42,256.69,256.7,3783.0,240.2654,240.3682,239.6865,239.6959,3783.0
2022-05-05 15:05:00,256.69,256.89,256.35,256.5,5123.0,239.6865,239.8733,239.369,239.5091,5123.0
2022-05-05 15:10:00,256.46,256.8,256.12,256.19,6064.0,239.4718,239.7892,239.1543,239.2196,6064.0
2022-05-05 15:15:00,256.25,256.36,255.73,256.03,4276.0,239.2757,239.3784,238.7901,239.0702,4276.0
2022-05-05 15:20:00,255.94,255.97,255.53,255.55,4019.0,238.9862,239.0142,238.6034,238.622,4019.0
2022-05-05 15:25:00,255.48,256.1,254.89,255.37,8930.0,238.5567,239.1356,238.0058,238.454,8930.0
2022-05-05 15:30:00,255.13,255.67,254.76,255.67,6502.0,238.2299,238.7341,237.8844,238.7341,6502.0
2022-05-05 15:35:00,255.73,256.17,255.43,255.95,7898.0,238.7901,239.201,238.51,238.9955,7898.0
2022-05-05 15:40:00,255.96,256.27,255.85,256.05,11150.0,239.0049,239.2943,238.9022,239.0889,11150.0
2022-05-05 15:45:00,255.91,256.29,255.23,255.43,28041.0,238.9582,239.313,238.3232,238.51,28041.0
2022-05-05 15:50:00,255.5,257.14,255.48,256.44,26763.0,238.5753,240.1067,238.5567,239.4531,26763.0
2022-05-05 15:55:00,256.59,257.25,256.32,256.92,75910.0,239.5931,240.2094,239.341,239.9013,75910.0
2022-05-06 09:30:00,256.34,256.42,255.03,255.11,11488.0,239.3597,239.4344,238.1365,238.2112,11488.0
2022-05-06 09:35:00,255.3,255.36,254.0,254.03,6622.0,238.3886,238.4446,237.1747,237.2027,6622.0
2022-05-06 09:40:00,254.16,254.3,252.01,252.12,6657.0,237.3241,237.4548,235.3165,235.4192,6657.0
2022-05-06 09:45:00,252.17,252.39,250.1,250.49,8440.0,235.4659,235.6714,233.533,233.8972,8440.0
2022-05-06 09:50:00,250.64,251.01,249.87,250.14,5219.0,234.0373,234.3828,233.3183,233.5704,5219.0
2022-05-06 09:55:00,250.51,250.94,249.84,250.69,9176.0,233.9159,234.3174,233.2903,234.084,9176.0
2022-05-06 10:00:00,250.99,251.72,250.35,251.72,10272.0,234.3641,235.0457,233.7665,235.0457,10272.0
2022-05-06 10:05:00,251.7,252.24,251.46,251.96,8517.0,235.0271,235.5313,234.803,235.2698,8517.0
2022-05-06 10:10:00,251.76,251.92,251.33,251.68,12406.0,235.0831,235.2325,234.6816,235.0084,12406.0
2022-05-06 10:15:00,251.82,253.5,251.81,253.18,17425.0,235.1391,236.7078,235.1298,236.409,17425.0
2022-05-06 10:20:00,253.39,254.73,253.3,253.81,13360.0,236.6051,237.8564,236.5211,236.9973,13360.0
2022-05-06 10:25:00,253.83,254.29,253.57,253.77,11091.0,237.016,237.4455,236.7732,236.9599,11091.0
2022-05-06 10:30:00,254.25,254.3,253.29,253.31,10449.0,237.4081,237.4548,236.5117,236.5304,10449.0
2022-05-06 10:35:00,253.44,253.44,252.38,253.0,4490.0,236.6518,236.6518,235.662,236.2409,4490.0
2022-05-06 10:40:00,252.93,254.13,252.86,253.74,4430.0,236.1756,237.2961,236.1102,236.9319,4430.0
2022-05-06 10:45:00,253.45,254.45,253.45,254.26,52126.0,236.6611,237.5949,236.6611,237.4175,52126.0
2022-05-06 10:50:00,254.29,255.05,253.83,255.05,8675.0,237.4455,238.1552,237.016,238.1552,8675.0
2022-05-06 10:55:00,255.25,255.52,254.71,254.88,5973.0,238.3419,238.594,237.8377,237.9964,5973.0
2022-05-06 11:00:00,254.94,254.94,254.29,254.33,4142.0,238.0524,238.0524,237.4455,237.4828,4142.0
2022-05-06 11:05:00,254.27,254.5,254.12,254.32,45729.0,237.4268,237.6416,237.2868,237.4735,45729.0
2022-05-06 11:10:00,254.4,254.5,253.8,254.38,7972.0,237.5482,237.6416,236.988,237.5295,7972.0
2022-05-06 11:15:00,254.5,255.2,254.2,254.56,7875.0,237.6416,238.2952,237.3615,237.6976,7875.0
2022-05-06 11:20:00,254.36,254.98,254.18,254.89,15632.0,237.5109,238.0898,237.3428,238.0058,15632.0
2022-05-06 11:25:00,254.91,254.91,254.46,254.8,17130.0,238.0244,238.0244,237.6042,237.9217,17130.0
2022-05-06 11:30:00,254.8,254.8,253.67,253.77,8249.0,237.9217,237.9217,236.8666,236.9599,8249.0
2022-05-06 11:35:00,253.74,253.9,253.31,253.34,3962.0,236.9319,237.0813,236.5304,236.5584,3962.0
2022-05-06 11:40:00,253.47,253.87,253.04,253.62,5533.0,236.6798,237.0533,236.2783,236.8199,5533.0
2022-05-06 11:45:00,253.63,253.64,252.98,253.49,3960.0,236.8292,236.8386,236.2223,236.6985,3960.0
2022-05-06 11:50:00,253.49,253.6,252.83,253.03,5611.0,236.6985,236.8012,236.0822,236.269,5611.0
2022-05-06 11:55:00,253.0,253.3,252.81,252.97,9025.0,236.2409,236.5211,236.0635,236.2129,9025.0
2022-05-06 12:00:00,253.27,253.27,252.72,253.01,10469.0,236.4931,236.4931,235.9795,236.2503,10469.0
2022-05-06 12:05:00,253.09,254.28,253.09,253.7,9354.0,236.325,237.4362,236.325,236.8946,9354.0
2022-05-06 12:10:00,253.08,253.27,252.71,252.97,2835.0,236.3156,236.4931,235.9702,236.2129,2835.0
2022-05-06 12:15:00,252.98,253.31,252.56,252.78,4370.0,236.2223,236.5304,235.8301,236.0355,4370.0
2022-05-06 12:20:00,252.96,253.74,252.81,253.34,4421.0,236.2036,236.9319,236.0635,236.5584,4421.0
2022-05-06 12:25:00,253.52,254.26,253.41,254.07,8000.0,236.7265,237.4175,236.6238,237.2401,8000.0
2022-05-06 12:30:00,254.0,254.83,253.63,254.73,3682.0,237.1747,237.9497,236.8292,237.8564,3682.0
2022-05-06 12:35:00,254.85,255.21,253.93,254.49,4002.0,237.9684,238.3046,237.1093,237.6322,4002.0
2022-05-06 12:40:00,254.09,254.67,253.94,254.63,3333.0,237.2587,237.8003,237.1187,237.763,3333.0
2022-05-06 12:45:00,254.64,255.03,254.41,254.76,3590.0,237.7723,238.1365,237.5575,237.8844,3590.0
2022-05-06 12:50:00,254.71,255.22,254.31,254.99,3014.0,237.8377,238.3139,237.4642,238.0991,3014.0
2022-05-06 12:55:00,255.14,255.98,255.05,255.76,2504.0,238.2392,239.0235,238.1552,238.8181,2504.0
2022-05-06 13:00:00,255.64,256.03,255.48,255.81,1800.0,238.7061,239.0702,238.5567,238.8648,1800.0
2022-05-06 13:05:00,255.76,255.76,255.09,255.47,2873.0,238.8181,238.8181,238.1925,238.5473,2873.0
2022-05-06 13:10:00,255.36,255.46,255.14,255.28,4010.0,238.4446,238.538,238.2392,238.3699,4010.0
2022-05-06 13:15:00,255.28,255.28,254.11,254.24,6646.0,238.3699,238.3699,237.2774,237.3988,6646.0
2022-05-06 13:20:00,254.28,254.84,254.06,254.84,2657.0,237.4362,237.9591,237.2307,237.9591,2657.0
2022-05-06 13:25:00,254.74,255.03,254.38,254.89,3031.0,237.8657,238.1365,237.5295,238.0058,3031.0
2022-05-06 13:30:00,255.2,255.36,254.8,254.83,2394.0,238.2952,238.4446,237.9217,237.9497,2394.0
2022-05-06 13:35:00,254.99,255.33,254.41,254.62,7951.0,238.0991,238.4166,237.5575,237.7536,7951.0
2022-05-06 13:40:00,254.69,255.07,254.28,254.96,6220.0,237.819,238.1738,237.4362,238.0711,6220.0
2022-05-06 13:45:00,254.94,254.96,254.3,254.57,4503.0,238.0524,238.0711,237.4548,237.7069,4503.0
2022-05-06 13:50:00,254.47,254.62,253.95,254.15,3329.0,237.6136,237.7536,237.128,237.3148,3329.0
2022-05-06 13:55:00,254.04,254.43,253.9,254.23,3672.0,237.2121,237.5762,237.0813,237.3895,3672.0
2022-05-06 14:00:00,254.17,254.56,253.82,253.82,3973.0,237.3334,237.6976,237.0066,237.0066,3973.0
2022-05-06 14:05:00,253.96,254.03,253.44,253.72,4221.0,237.1374,237.2027,236.6518,236.9133,4221.0
2022-05-06 14:10:00,253.87,254.55,253.87,254.47,4114.0,237.0533,237.6883,237.0533,237.6136,4114.0
2022-05-06 14:15:00,254.73,254.82,253.84,253.95,6253.0,237.8564,237.9404,237.0253,237.128,6253.0
2022-05-06 14:20:00,253.8,254.16,253.67,253.82,5671.0,236.988,237.3241,236.8666,237.0066,5671.0
2022-05-06 14:25:00,253.78,253.78,253.39,253.41,7034.0,236.9693,236.9693,236.6051,236.6238,7034.0
2022-05-06 14:30:00,253.49,253.68,253.05,253.36,4225.0,236.6985,236.8759,236.2876,236.5771,4225.0
2022-05-06 14:35:00,253.54,253.6,253.28,253.56,3691.0,236.7452,236.8012,236.5024,236.7639,3691.0
2022-05-06 14:40:00,253.65,253.85,253.44,253.52,3317.0,236.8479,237.0346,236.6518,236.7265,3317.0
2022-05-06 14:45:00,253.61,254.06,253.29,254.01,3387.0,236.8105,237.2307,236.5117,237.184,3387.0
2022-05-06 14:50:00,254.1,254.69,254.1,254.58,6326.0,237.2681,237.819,237.2681,237.7163,6326.0
2022-05-06 14:55:00,254.68,254.74,253.97,254.29,6177.0,237.8097,237.8657,237.1467,237.4455,6177.0
2022-05-06 15:00:00,254.04,254.27,253.61,253.95,5257.0,237.2121,237.4268,236.8105,237.128,5257.0
2022-05-06 15:05:00,253.89,254.2,253.13,253.36,9625.0,237.072,237.3615,236.3623,236.5771,9625.0
2022-05-06 15:10:00,253.45,253.81,253.35,253.53,4133.0,236.6611,236.9973,236.5678,236.7358,4133.0
2022-05-06 15:15:00,253.61,253.83,253.29,253.83,7191.0,236.8105,237.016,236.5117,237.016,7191.0
2022-05-06 15:20:00,253.81,253.81,253.18,253.37,3762.0,236.9973,236.9973,236.409,236.5864,3762.0
2022-05-06 15:25:00,253.52,254.1,253.21,254.01,6718.0,236.7265,237.2681,236.437,237.184,6718.0
2022-05-06 15:30:00,253.93,254.71,253.92,254.67,6732.0,237.1093,237.8377,237.1,237.8003,6732.0
2022-05-06 15:35:00,254.68,255.71,254.61,255.59,6907.0,237.8097,238.7714,237.7443,238.6594,6907.0
2022-05-06 15:40:00,255.68,255.86,255.52,255.58,7202.0,238.7434,238.9115,238.594,238.65,7202.0
2022-05-06 15:45:00,255.59,256.49,255.49,255.85,11778.0,238.6594,239.4998,238.566,238.9022,11778.0
2022-05-06 15:50:00,256.02,256.39,255.63,255.92,16781.0,239.0609,239.4064,238.6967,238.9675,16781.0
2022-05-06 15:55:00,255.9,256.06,255.48,255.89,31537.0,238.9488,239.0982,238.5567,238.9395,31537.0
2022-05-09 09:30:00,253.09,253.54,251.51,252.14,24002.0,236.325,236.7452,234.8496,235.4379,24002.0
2022-05-09 09:35:00,252.27,252.27,251.52,251.82,8799.0,235.5593,235.5593,234.859,235.1391,8799.0
2022-05-09 09:40:00,251.53,251.53,250.24,251.25,9674.0,234.8683,234.8683,233.6638,234.6069,9674.0
2022-05-09 09:45:00,251.03,251.08,249.68,250.34,7616.0,234.4014,234.4481,233.1409,233.7572,7616.0
2022-05-09 09:50:00,250.29,253.07,249.98,252.37,9718.0,233.7105,236.3063,233.421,235.6527,9718.0
2022-05-09 09:55:00,252.46,252.7,251.97,252.6,2295.0,235.7367,235.9608,235.2792,235.8674,2295.0
2022-05-09 10:00:00,252.59,253.68,252.54,252.97,5403.0,235.8581,236.8759,235.8114,236.2129,5403.0
2022-05-09 10:05:00,252.9,252.91,251.34,251.38,3792.0,236.1476,236.1569,234.6909,234.7283,3792.0
2022-05-09 10:10:00,251.55,253.36,251.55,253.07,3648.0,234.887,236.5771,234.887,236.3063,3648.0
2022-05-09 10:15:00,253.09,253.09,251.78,251.78,4495.0,236.325,236.325,235.1018,235.1018,4495.0
2022-05-09 10:20:00,251.64,252.29,251.5,251.56,6280.0,234.971,235.578,234.8403,234.8963,6280.0
2022-05-09 10:25:00,251.57,252.35,251.56,251.97,3418.0,234.9057,235.634,234.8963,235.2792,3418.0
2022-05-09 10:30:00,251.97,252.59,251.65,252.59,3489.0,235.2792,235.8581,234.9804,235.8581,3489.0
2022-05-09 10:35:00,252.36,252.75,251.75,251.79,4225.0,235.6433,236.0075,235.0737,235.1111,4225.0
2022-05-09 10:40:00,251.83,252.39,251.78,252.05,5133.0,235.1485,235.6714,235.1018,235.3539,5133.0
2022-05-09 10:45:00,252.31,252.62,251.85,252.49,7653.0,235.5967,235.8861,235.1671,235.7647,7653.0
2022-05-09 10:50:00,252.64,252.66,251.7,251.7,3907.0,235.9048,235.9235,235.0271,235.0271,3907.0
2022-05-09 10:55:00,251.56,252.04,251.23,251.91,5686.0,234.8963,235.3445,234.5882,235.2232,5686.0
2022-05-09 11:00:00,251.72,252.48,251.56,252.3,8114.0,235.0457,235.7554,234.8963,235.5873,8114.0
2022-05-09 11:05:00,252.29,252.29,251.71,252.13,5067.0,235.578,235.578,235.0364,235.4286,5067.0
2022-05-09 11:10:00,252.13,252.62,251.94,252.16,4738.0,235.4286,235.8861,235.2512,235.4566,4738.0
2022-05-09 11:15:00,252.45,252.64,252.33,252.45,1500.0,235.7274,235.9048,235.6153,235.7274,1500.0
2022-05-09 11:20:00,252.57,252.67,252.32,252.44,3367.0,235.8394,235.9328,235.606,235.718,3367.0
2022-05-09 11:25:00,252.37,252.38,251.88,252.14,3638.0,235.6527,235.662,235.1951,235.4379,3638.0
2022-05-09 11:30:00,252.02,252.68,251.95,252.57,4413.0,235.3259,235.9421,235.2605,235.8394,4413.0
2022-05-09 11:35:00,252.6,253.33,252.34,253.17,4636.0,235.8674,236.5491,235.6247,236.3997,4636.0
2022-05-09 11:40:00,253.05,253.4,252.9,253.39,3342.0,236.2876,236.6145,236.1476,236.6051,3342.0
2022-05-09 11:45:00,253.23,253.42,252.85,252.95,3590.0,236.4557,236.6331,236.1009,236.1943,3590.0
2022-05-09 11:50:00,253.07,253.14,252.74,252.78,3942.0,236.3063,236.3717,235.9982,236.0355,3942.0
2022-05-09 11:55:00,252.71,253.02,252.71,252.79,3592.0,235.9702,236.2596,235.9702,236.0449,3592.0
2022-05-09 12:00:00,252.82,252.82,252.28,252.38,2088.0,236.0729,236.0729,235.5686,235.662,2088.0
2022-05-09 12:05:00,252.14,253.58,252.11,253.39,3239.0,235.4379,236.7825,235.4099,236.6051,3239.0
2022-05-09 12:10:00,253.55,253.86,253.51,253.85,3460.0,236.7545,237.044,236.7172,237.0346,3460.0
2022-05-09 12:15:00,253.7,254.39,253.69,253.9,6678.0,236.8946,237.5389,236.8852,237.0813,6678.0
2022-05-09 12:20:00,254.04,254.18,253.65,254.0,5565.0,237.2121,237.3428,236.8479,237.1747,5565.0
2022-05-09 12:25:00,254.03,254.05,253.23,253.53,5354.0,237.2027,237.2214,236.4557,236.7358,5354.0
2022-05-09 12:30:00,253.52,253.96,253.46,253.65,5926.0,236.7265,237.1374,236.6705,236.8479,5926.0
2022-05-09 12:35:00,253.52,253.59,253.01,253.12,4724.0,236.7265,236.7919,236.2503,236.353,4724.0
2022-05-09 12:40:00,253.03,253.15,252.67,252.84,5556.0,236.269,236.381,235.9328,236.0915,5556.0
2022-05-09 12:45:00,252.95,253.34,252.77,252.98,13965.0,236.1943,236.5584,236.0262,236.2223,13965.0
2022-05-09 12:50:00,252.92,252.95,252.3,252.3,17487.0,236.1662,236.1943,235.5873,235.5873,17487.0
2022-05-09 12:55:00,252.24,252.66,252.21,252.66,7744.0,235.5313,235.9235,235.5033,235.9235,7744.0
2022-05-09 13:00:00,252.71,252.83,252.31,252.73,4103.0,235.9702,236.0822,235.5967,235.9888,4103.0
2022-05-09 13:05:00,252.77,252.93,252.14,252.25,2902.0,236.0262,236.1756,235.4379,235.5406,2902.0
2022-05-09 13:10:00,252.14,252.14,251.8,251.88,2375.0,235.4379,235.4379,235.1204,235.1951,2375.0
2022-05-09 13:15:00,251.99,252.38,251.96,252.38,3204.0,235.2979,235.662,235.2698,235.662,3204.0
2022-05-09 13:20:00,252.29,252.3,251.99,252.05,2162.0,235.578,235.5873,235.2979,235.3539,2162.0
2022-05-09 13:25:00,252.43,252.73,252.22,252.6,5126.0,235.7087,235.9888,235.5126,235.8674,5126.0
2022-05-09 13:30:00,252.92,253.07,252.16,252.16,3519.0,236.1662,236.3063,235.4566,235.4566,3519.0
2022-05-09 13:35:00,252.0,252.0,251.68,251.86,3490.0,235.3072,235.3072,235.0084,235.1765,3490.0
2022-05-09 13:40:00,251.8,252.49,251.6,252.42,3716.0,235.1204,235.7647,234.9337,235.6994,3716.0
2022-05-09 13:45:00,252.61,252.66,251.99,252.08,2718.0,235.8768,235.9235,235.2979,235.3819,2718.0
2022-05-09 13:50:00,251.94,252.05,250.95,251.17,6935.0,235.2512,235.3539,234.3267,234.5322,6935.0
2022-05-09 13:55:00,250.98,251.69,250.95,251.63,2155.0,234.3548,235.0177,234.3267,234.9617,2155.0
2022-05-09 14:00:00,251.79,252.5,251.79,252.21,3878.0,235.1111,235.7741,235.1111,235.5033,3878.0
2022-05-09 14:05:00,252.41,252.41,251.68,251.81,2201.0,235.69,235.69,235.0084,235.1298,2201.0
2022-05-09 14:10:00,251.7,252.29,251.59,251.83,4615.0,235.0271,235.578,234.9243,235.1485,4615.0
2022-05-09 14:15:00,251.93,252.48,251.93,252.48,3197.0,235.2418,235.7554,235.2418,235.7554,3197.0
2022-05-09 14:20:00,252.27,252.31,251.71,251.82,5208.0,235.5593,235.5967,235.0364,235.1391,5208.0
2022-05-09 14:25:00,251.71,251.72,251.27,251.48,7507.0,235.0364,235.0457,234.6255,234.8216,7507.0
2022-05-09 14:30:00,251.49,251.49,250.85,251.16,12617.0,234.831,234.831,234.2334,234.5228,12617.0
2022-05-09 14:35:00,251.32,251.8,251.25,251.39,3507.0,234.6722,235.1204,234.6069,234.7376,3507.0
2022-05-09 14:40:00,251.49,251.58,251.27,251.58,3574.0,234.831,234.915,234.6255,234.915,3574.0
2022-05-09 14:45:00,251.58,251.81,251.16,251.16,5605.0,234.915,235.1298,234.5228,234.5228,5605.0
2022-05-09 14:50:00,251.06,251.85,250.77,251.84,3098.0,234.4295,235.1671,234.1587,235.1578,3098.0
2022-05-09 14:55:00,251.98,252.28,251.73,251.85,7705.0,235.2885,235.5686,235.0551,235.1671,7705.0
2022-05-09 15:00:00,251.91,252.48,251.66,251.84,5183.0,235.2232,235.7554,234.9897,235.1578,5183.0
2022-05-09 15:05:00,251.98,252.46,251.68,251.88,5588.0,235.2885,235.7367,235.0084,235.1951,5588.0
2022-05-09 15:10:00,251.92,252.53,251.82,252.53,4279.0,235.2325,235.8021,235.1391,235.8021,4279.0
2022-05-09 15:15:00,252.54,252.81,251.94,252.15,6118.0,235.8114,236.0635,235.2512,235.4473,6118.0
2022-05-09 15:20:00,251.98,251.98,251.0,251.03,5893.0,235.2885,235.2885,234.3734,234.4014,5893.0
2022-05-09 15:25:00,250.92,251.18,250.84,250.97,4988.0,234.2987,234.5415,234.224,234.3454,4988.0
2022-05-09 15:30:00,250.89,250.92,250.4,250.46,10456.0,234.2707,234.2987,233.8132,233.8692,10456.0
2022-05-09 15:35:00,250.64,250.71,250.39,250.58,8962.0,234.0373,234.1026,233.8038,233.9813,8962.0
2022-05-09 15:40:00,250.53,250.53,249.6,249.73,14426.0,233.9346,233.9346,233.0662,233.1876,14426.0
2022-05-09 15:45:00,249.82,249.89,249.06,249.06,14644.0,233.2716,233.337,232.5619,232.5619,14644.0
2022-05-09 15:50:00,249.31,249.31,248.51,248.72,18453.0,232.7954,232.7954,232.0484,232.2445,18453.0
2022-05-09 15:55:00,249.06,250.06,249.02,249.2,48507.0,232.5619,233.4957,232.5246,232.6927,48507.0
2022-05-10 09:30:00,252.02,254.17,251.17,251.17,15637.0,235.3259,237.3334,234.5322,234.5322,15637.0
2022-05-10 09:35:00,251.16,251.16,249.9,250.32,5296.0,234.5228,234.5228,233.3463,233.7385,5296.0
2022-05-10 09:40:00,250.13,250.13,249.49,249.82,1135.0,233.5611,233.5611,232.9635,233.2716,1135.0
2022-05-10 09:45:00,249.59,249.61,247.59,248.02,11119.0,233.0568,233.0755,231.1893,231.5908,11119.0
2022-05-10 09:50:00,247.39,248.23,247.05,247.47,8726.0,231.0026,231.7869,230.6851,231.0773,8726.0
2022-05-10 09:55:00,247.44,248.08,247.26,247.85,4442.0,231.0492,231.6469,230.8812,231.4321,4442.0
2022-05-10 10:00:00,247.68,247.77,246.64,247.09,9936.0,231.2734,231.3574,230.3022,230.7224,9936.0
2022-05-10 10:05:00,246.99,247.54,246.66,246.92,5435.0,230.6291,231.1426,230.3209,230.5637,5435.0
2022-05-10 10:10:00,246.84,247.52,246.27,246.55,6564.0,230.489,231.124,229.9568,230.2182,6564.0
2022-05-10 10:15:00,246.43,246.62,245.29,245.79,6350.0,230.1062,230.2836,229.0417,229.5085,6350.0
2022-05-10 10:20:00,245.72,246.58,245.35,245.88,9075.0,229.4432,230.2462,229.0977,229.5926,9075.0
2022-05-10 10:25:00,245.84,246.19,245.12,245.85,8123.0,229.5552,229.8821,228.8829,229.5646,8123.0
2022-05-10 10:30:00,245.92,245.92,244.89,245.06,4484.0,229.6299,229.6299,228.6682,228.8269,4484.0
2022-05-10 10:35:00,245.23,245.32,244.18,244.19,8531.0,228.9856,229.0697,228.0052,228.0145,8531.0
2022-05-10 10:40:00,243.99,244.26,243.11,243.89,12928.0,227.8278,228.0799,227.0061,227.7344,12928.0
2022-05-10 10:45:00,243.53,243.53,242.24,243.1,12470.0,227.3983,227.3983,226.1937,226.9967,12470.0
2022-05-10 10:50:00,242.94,243.55,242.23,243.54,6676.0,226.8473,227.4169,226.1844,227.4076,6676.0
2022-05-10 10:55:00,243.51,244.15,243.15,243.99,10581.0,227.3796,227.9772,227.0434,227.8278,10581.0
2022-05-10 11:00:00,243.84,244.53,243.29,244.01,9014.0,227.6877,228.332,227.1742,227.8465,9014.0
2022-05-10 11:05:00,244.05,244.27,243.42,244.27,9535.0,227.8838,228.0892,227.2955,228.0892,9535.0
2022-05-10 11:10:00,244.27,245.02,243.86,244.64,6461.0,228.0892,228.7896,227.7064,228.4347,6461.0
2022-05-10 11:15:00,244.59,245.81,244.25,245.81,9849.0,228.388,229.5272,228.0706,229.5272,9849.0
2022-05-10 11:20:00,245.47,245.61,244.91,244.95,6592.0,229.2097,229.3405,228.6868,228.7242,6592.0
2022-05-10 11:25:00,244.87,245.21,244.38,244.61,5259.0,228.6495,228.967,228.1919,228.4067,5259.0
2022-05-10 11:30:00,244.55,245.59,244.52,245.21,8979.0,228.3507,229.3218,228.3227,228.967,8979.0
2022-05-10 11:35:00,245.44,245.98,245.08,245.98,5673.0,229.1817,229.686,228.8456,229.686,5673.0
2022-05-10 11:40:00,245.98,246.34,245.75,245.95,3601.0,229.686,230.0221,229.4712,229.6579,3601.0
2022-05-10 11:45:00,245.93,245.93,244.98,244.98,4295.0,229.6393,229.6393,228.7522,228.7522,4295.0
2022-05-10 11:50:00,244.71,245.04,244.32,245.04,7259.0,228.5001,228.8082,228.1359,228.8082,7259.0
2022-05-10 11:55:00,244.89,245.49,244.55,245.33,3099.0,228.6682,229.2284,228.3507,229.079,3099.0
2022-05-10 12:00:00,245.2,245.79,245.2,245.68,4878.0,228.9576,229.5085,228.9576,229.4058,4878.0
2022-05-10 12:05:00,245.89,245.98,245.01,245.16,4683.0,229.6019,229.686,228.7802,228.9203,4683.0
2022-05-10 12:10:00,245.02,245.35,244.75,244.85,5665.0,228.7896,229.0977,228.5374,228.6308,5665.0
2022-05-10 12:15:00,244.8,245.35,243.86,244.27,7819.0,228.5841,229.0977,227.7064,228.0892,7819.0
2022-05-10 12:20:00,244.03,244.51,243.88,244.25,5844.0,227.8651,228.3133,227.7251,228.0706,5844.0
2022-05-10 12:25:00,244.32,244.53,244.22,244.53,2490.0,228.1359,228.332,228.0425,228.332,2490.0
2022-05-10 12:30:00,244.53,244.74,243.35,243.83,7246.0,228.332,228.5281,227.2302,227.6784,7246.0
2022-05-10 12:35:00,243.61,244.26,243.61,243.73,5961.0,227.473,228.0799,227.473,227.585,5961.0
2022-05-10 12:40:00,243.82,244.27,243.82,243.93,4332.0,227.669,228.0892,227.669,227.7718,4332.0
2022-05-10 12:45:00,243.84,244.51,243.7,244.31,4283.0,227.6877,228.3133,227.557,228.1266,4283.0
2022-05-10 12:50:00,244.17,244.17,243.32,243.32,2198.0,227.9959,227.9959,227.2022,227.2022,2198.0
2022-05-10 12:55:00,243.39,243.78,243.19,243.54,6885.0,227.2675,227.6317,227.0808,227.4076,6885.0
2022-05-10 13:00:00,243.65,244.7,243.39,244.52,7426.0,227.5103,228.4908,227.2675,228.3227,7426.0
2022-05-10 13:05:00,244.66,245.07,244.48,244.92,7597.0,228.4534,228.8362,228.2853,228.6962,7597.0
2022-05-10 13:10:00,244.57,244.63,243.95,244.07,4845.0,228.3694,228.4254,227.7904,227.9025,4845.0
2022-05-10 13:15:00,243.96,244.42,243.63,244.02,5418.0,227.7998,228.2293,227.4916,227.8558,5418.0
2022-05-10 13:20:00,244.08,244.26,243.76,244.26,6648.0,227.9118,228.0799,227.613,228.0799,6648.0
2022-05-10 13:25:00,244.29,244.89,244.19,244.67,3949.0,228.1079,228.6682,228.0145,228.4627,3949.0
2022-05-10 13:30:00,245.04,245.68,244.93,245.53,4332.0,228.8082,229.4058,228.7055,229.2658,4332.0
2022-05-10 13:35:00,245.64,246.44,245.64,246.38,6769.0,229.3685,230.1155,229.3685,230.0595,6769.0
2022-05-10 13:40:00,246.36,246.61,246.27,246.61,6387.0,230.0408,230.2742,229.9568,230.2742,6387.0
2022-05-10 13:45:00,246.92,247.7,246.73,247.31,10742.0,230.5637,231.292,230.3863,230.9279,10742.0
2022-05-10 13:50:00,247.53,247.53,246.6,247.09,4902.0,231.1333,231.1333,230.2649,230.7224,4902.0
2022-05-10 13:55:00,246.98,247.88,246.87,247.88,6663.0,230.6197,231.4601,230.517,231.4601,6663.0
2022-05-10 14:00:00,247.67,247.88,247.13,247.65,5166.0,231.264,231.4601,230.7598,231.2453,5166.0
2022-05-10 14:05:00,247.81,247.83,247.03,247.13,6702.0,231.3947,231.4134,230.6664,230.7598,6702.0
2022-05-10 14:10:00,247.06,247.95,246.97,247.95,4332.0,230.6944,231.5255,230.6104,231.5255,4332.0
2022-05-10 14:15:00,247.75,247.75,246.39,247.2,5813.0,231.3387,231.3387,230.0688,230.8251,5813.0
2022-05-10 14:20:00,247.29,247.36,246.62,246.66,4284.0,230.9092,230.9745,230.2836,230.3209,4284.0
2022-05-10 14:25:00,246.62,246.8,246.1,246.31,5224.0,230.2836,230.4516,229.798,229.9941,5224.0
2022-05-10 14:30:00,246.49,246.62,246.36,246.49,2924.0,230.1622,230.2836,230.0408,230.1622,2924.0
2022-05-10 14:35:00,246.61,247.05,246.5,246.7,8871.0,230.2742,230.6851,230.1715,230.3583,8871.0
2022-05-10 14:40:00,246.58,247.9,246.52,247.9,5798.0,230.2462,231.4788,230.1902,231.4788,5798.0
2022-05-10 14:45:00,247.73,247.77,246.48,246.94,7190.0,231.32,231.3574,230.1528,230.5824,7190.0
2022-05-10 14:50:00,247.12,247.47,246.6,247.19,8114.0,230.7504,231.0773,230.2649,230.8158,8114.0
2022-05-10 14:55:00,247.23,247.23,246.43,246.99,5332.0,230.8532,230.8532,230.1062,230.6291,5332.0
2022-05-10 15:00:00,246.94,247.32,246.91,247.24,2673.0,230.5824,230.9372,230.5544,230.8625,2673.0
2022-05-10 15:05:00,247.67,247.81,247.06,247.11,5412.0,231.264,231.3947,230.6944,230.7411,5412.0
2022-05-10 15:10:00,247.0,247.42,246.92,247.41,5683.0,230.6384,231.0306,230.5637,231.0212,5683.0
2022-05-10 15:15:00,247.46,247.59,246.93,247.28,6282.0,231.0679,231.1893,230.573,230.8998,6282.0
2022-05-10 15:20:00,247.27,247.28,246.7,246.76,5383.0,230.8905,230.8998,230.3583,230.4143,5383.0
2022-05-10 15:25:00,246.7,246.89,246.41,246.59,11310.0,230.3583,230.5357,230.0875,230.2556,11310.0
2022-05-10 15:30:00,246.56,246.56,246.04,246.23,9723.0,230.2275,230.2275,229.742,229.9194,9723.0
2022-05-10 15:35:00,246.25,246.53,245.99,246.17,11808.0,229.9381,230.1995,229.6953,229.8634,11808.0
2022-05-10 15:40:00,246.13,246.16,245.7,245.76,15162.0,229.826,229.854,229.4245,229.4805,15162.0
2022-05-10 15:45:00,245.66,246.4,245.54,246.1,18323.0,229.3872,230.0781,229.2751,229.798,18323.0
2022-05-10 15:50:00,246.03,246.21,245.59,246.18,20282.0,229.7327,229.9007,229.3218,229.8727,20282.0
2022-05-10 15:55:00,246.14,246.41,245.74,245.74,65596.0,229.8354,230.0875,229.4619,229.4619,65596.0
2022-05-11 09:30:00,246.07,247.94,245.77,246.3,13577.0,229.77,231.5161,229.4899,229.9848,13577.0
2022-05-11 09:35:00,245.95,246.55,245.71,246.18,3600.0,229.6579,230.2182,229.4338,229.8727,3600.0
2022-05-11 09:40:00,245.58,248.44,245.31,247.89,11049.0,229.3125,231.983,229.0603,231.4694,11049.0
2022-05-11 09:45:00,248.54,250.86,248.3,250.09,18739.0,232.0764,234.2427,231.8523,233.5237,18739.0
2022-05-11 09:50:00,250.13,250.13,249.08,249.95,4556.0,233.5611,233.5611,232.5806,233.393,4556.0
2022-05-11 09:55:00,249.92,249.92,249.19,249.66,3612.0,233.365,233.365,232.6833,233.1222,3612.0
2022-05-11 10:00:00,249.25,250.5,248.83,250.5,12000.0,232.7394,233.9066,232.3472,233.9066,12000.0
2022-05-11 10:05:00,250.34,250.35,249.08,249.62,3365.0,233.7572,233.7665,232.5806,233.0848,3365.0
2022-05-11 10:10:00,248.67,249.45,248.51,249.09,3451.0,232.1978,232.9261,232.0484,232.59,3451.0
2022-05-11 10:15:00,248.93,249.84,248.88,249.75,2709.0,232.4406,233.2903,232.3939,233.2062,2709.0
2022-05-11 10:20:00,249.72,250.78,249.52,250.61,5050.0,233.1782,234.168,232.9915,234.0093,5050.0
2022-05-11 10:25:00,250.73,251.04,250.33,250.67,4300.0,234.1213,234.4108,233.7478,234.0653,4300.0
2022-05-11 10:30:00,250.4,250.4,249.75,249.95,3687.0,233.8132,233.8132,233.2062,233.393,3687.0
2022-05-11 10:35:00,250.11,250.6,249.4,250.47,6166.0,233.5424,233.9999,232.8794,233.8785,6166.0
2022-05-11 10:40:00,250.46,251.39,250.45,251.26,2452.0,233.8692,234.7376,233.8599,234.6162,2452.0
2022-05-11 10:45:00,251.41,251.54,250.78,250.96,4619.0,234.7563,234.8777,234.168,234.3361,4619.0
2022-05-11 10:50:00,250.8,250.88,249.29,249.88,3752.0,234.1867,234.2614,232.7767,233.3276,3752.0
2022-05-11 10:55:00,249.98,250.17,249.18,249.83,6649.0,233.421,233.5984,232.674,233.2809,6649.0
2022-05-11 11:00:00,250.03,250.11,249.29,249.37,2649.0,233.4677,233.5424,232.7767,232.8514,2649.0
2022-05-11 11:05:00,249.56,249.72,249.04,249.2,6325.0,233.0288,233.1782,232.5433,232.6927,6325.0
2022-05-11 11:10:00,249.35,249.89,249.02,249.71,5041.0,232.8327,233.337,232.5246,233.1689,5041.0
2022-05-11 11:15:00,249.59,249.62,248.17,248.4,4963.0,233.0568,233.0848,231.7309,231.9457,4963.0
2022-05-11 11:20:00,248.51,249.27,248.37,249.16,4935.0,232.0484,232.758,231.9176,232.6553,4935.0
2022-05-11 11:25:00,249.12,249.47,248.77,249.16,6477.0,232.618,232.9448,232.2911,232.6553,6477.0
2022-05-11 11:30:00,249.14,249.83,249.11,249.83,1764.0,232.6366,233.2809,232.6086,233.2809,1764.0
2022-05-11 11:35:00,249.72,250.31,249.27,250.09,2700.0,233.1782,233.7291,232.758,233.5237,2700.0
2022-05-11 11:40:00,250.11,250.25,249.66,249.74,2400.0,233.5424,233.6731,233.1222,233.1969,2400.0
2022-05-11 11:45:00,249.59,249.63,249.34,249.63,900.0,233.0568,233.0942,232.8234,233.0942,900.0
2022-05-11 11:50:00,249.4,249.46,249.06,249.24,6424.0,232.8794,232.9354,232.5619,232.73,6424.0
2022-05-11 11:55:00,249.26,249.26,248.72,249.14,5417.0,232.7487,232.7487,232.2445,232.6366,5417.0
2022-05-11 12:00:00,248.77,248.89,248.66,248.73,1662.0,232.2911,232.4032,232.1884,232.2538,1662.0
2022-05-11 12:05:00,248.85,249.4,248.79,248.79,6194.0,232.3658,232.8794,232.3098,232.3098,6194.0
2022-05-11 12:10:00,248.61,248.76,248.35,248.35,5151.0,232.1417,232.2818,231.899,231.899,5151.0
2022-05-11 12:15:00,248.44,248.6,247.91,247.91,2978.0,231.983,232.1324,231.4881,231.4881,2978.0
2022-05-11 12:20:00,247.76,248.96,247.75,248.96,2220.0,231.3481,232.4686,231.3387,232.4686,2220.0
2022-05-11 12:25:00,248.73,248.85,246.53,246.53,4384.0,232.2538,232.3658,230.1995,230.1995,4384.0
2022-05-11 12:30:00,246.51,246.58,246.0,246.58,8260.0,230.1809,230.2462,229.7046,230.2462,8260.0
2022-05-11 12:35:00,246.71,247.06,246.64,246.66,3917.0,230.3676,230.6944,230.3022,230.3209,3917.0
2022-05-11 12:40:00,246.68,247.05,246.23,246.43,8590.0,230.3396,230.6851,229.9194,230.1062,8590.0
2022-05-11 12:45:00,246.29,246.75,246.28,246.67,1750.0,229.9754,230.405,229.9661,230.3303,1750.0
2022-05-11 12:50:00,246.7,246.83,246.3,246.39,4268.0,230.3583,230.4797,229.9848,230.0688,4268.0
2022-05-11 12:55:00,246.36,246.47,246.14,246.38,4884.0,230.0408,230.1435,229.8354,230.0595,4884.0
2022-05-11 13:00:00,246.32,246.32,245.99,245.99,6038.0,230.0034,230.0034,229.6953,229.6953,6038.0
2022-05-11 13:05:00,245.95,246.25,245.85,246.15,3919.0,229.6579,229.9381,229.5646,229.8447,3919.0
2022-05-11 13:10:00,246.13,246.61,246.04,246.53,8066.0,229.826,230.2742,229.742,230.1995,8066.0
2022-05-11 13:15:00,246.67,246.73,246.24,246.24,6522.0,230.3303,230.3863,229.9287,229.9287,6522.0
2022-05-11 13:20:00,246.12,246.68,245.76,246.52,4409.0,229.8167,230.3396,229.4805,230.1902,4409.0
2022-05-11 13:25:00,246.43,246.54,245.84,246.13,3609.0,230.1062,230.2089,229.5552,229.826,3609.0
2022-05-11 13:30:00,245.87,246.65,245.73,246.52,4866.0,229.5832,230.3116,229.4525,230.1902,4866.0
2022-05-11 13:35:00,246.47,246.63,245.87,245.88,5564.0,230.1435,230.2929,229.5832,229.5926,5564.0
2022-05-11 13:40:00,245.7,246.15,245.68,245.9,4407.0,229.4245,229.8447,229.4058,229.6113,4407.0
2022-05-11 13:45:00,245.94,245.94,245.4,245.86,2221.0,229.6486,229.6486,229.1444,229.5739,2221.0
2022-05-11 13:50:00,245.85,246.06,245.56,245.71,3998.0,229.5646,229.7607,229.2938,229.4338,3998.0
2022-05-11 13:55:00,245.73,245.99,245.37,245.55,3188.0,229.4525,229.6953,229.1164,229.2844,3188.0
2022-05-11 14:00:00,245.72,246.9,245.68,246.9,4798.0,229.4432,230.545,229.4058,230.545,4798.0
2022-05-11 14:05:00,247.02,247.03,246.36,246.36,3470.0,230.6571,230.6664,230.0408,230.0408,3470.0
2022-05-11 14:10:00,246.3,246.5,246.24,246.46,2701.0,229.9848,230.1715,229.9287,230.1342,2701.0
2022-05-11 14:15:00,246.37,247.17,246.37,247.12,5013.0,230.0501,230.7971,230.0501,230.7504,5013.0
2022-05-11 14:20:00,247.07,247.96,246.81,247.92,6082.0,230.7038,231.5348,230.461,231.4975,6082.0
2022-05-11 14:25:00,247.87,248.51,247.39,247.72,5729.0,231.4508,232.0484,231.0026,231.3107,5729.0
2022-05-11 14:30:00,247.71,248.03,247.34,248.0,4095.0,231.3014,231.6002,230.9559,231.5722,4095.0
2022-05-11 14:35:00,247.96,248.31,247.84,248.31,3770.0,231.5348,231.8616,231.4228,231.8616,3770.0
2022-05-11 14:40:00,248.12,248.57,247.96,248.57,2773.0,231.6842,232.1044,231.5348,232.1044,2773.0
2022-05-11 14:45:00,248.53,248.53,247.75,247.81,3689.0,232.067,232.067,231.3387,231.3947,3689.0
2022-05-11 14:50:00,247.58,247.7,247.33,247.36,3946.0,231.18,231.292,230.9465,230.9745,3946.0
2022-05-11 14:55:00,247.48,247.64,247.17,247.39,3011.0,231.0866,231.236,230.7971,231.0026,3011.0
2022-05-11 15:00:00,247.12,247.46,247.06,247.06,1673.0,230.7504,231.0679,230.6944,230.6944,1673.0
2022-05-11 15:05:00,247.12,247.86,247.02,247.86,3040.0,230.7504,231.4414,230.6571,231.4414,3040.0
2022-05-11 15:10:00,247.65,248.1,247.2,247.53,3608.0,231.2453,231.6655,230.8251,231.1333,3608.0
2022-05-11 15:15:00,247.34,247.98,246.99,247.9,3192.0,230.9559,231.5535,230.6291,231.4788,3192.0
2022-05-11 15:20:00,247.82,247.9,247.35,247.48,3514.0,231.4041,231.4788,230.9652,231.0866,3514.0
2022-05-11 15:25:00,247.5,248.06,247.48,247.62,5149.0,231.1053,231.6282,231.0866,231.2173,5149.0
2022-05-11 15:30:00,247.72,248.18,247.66,247.69,5451.0,231.3107,231.7402,231.2547,231.2827,5451.0
2022-05-11 15:35:00,247.58,247.65,246.9,246.94,5265.0,231.18,231.2453,230.545,230.5824,5265.0
2022-05-11 15:40:00,246.78,247.09,246.68,246.82,5965.0,230.433,230.7224,230.3396,230.4703,5965.0
2022-05-11 15:45:00,246.77,246.86,246.31,246.31,12042.0,230.4236,230.5077,229.9941,229.9941,12042.0
2022-05-11 15:50:00,246.43,246.87,246.22,246.67,23253.0,230.1062,230.517,229.9101,230.3303,23253.0
2022-05-11 15:55:00,246.66,246.87,246.39,246.52,29469.0,230.3209,230.517,230.0688,230.1902,29469.0
2022-05-12 09:30:00,245.84,247.65,245.79,246.48,21262.0,229.5552,231.2453,229.5085,230.1528,21262.0
2022-05-12 09:35:00,246.38,247.11,245.83,246.63,6117.0,230.0595,230.7411,229.5459,230.2929,6117.0
2022-05-12 09:40:00,246.65,247.73,246.35,247.0,11831.0,230.3116,231.32,230.0315,230.6384,11831.0
2022-05-12 09:45:00,246.84,247.92,246.55,246.99,12237.0,230.489,231.4975,230.2182,230.6291,12237.0
2022-05-12 09:50:00,247.13,247.6,246.72,246.73,5233.0,230.7598,231.1987,230.3769,230.3863,5233.0
2022-05-12 09:55:00,247.27,247.83,245.97,247.2,3300.0,230.8905,231.4134,229.6766,230.8251,3300.0
2022-05-12 10:00:00,247.04,247.34,246.37,246.72,6140.0,230.6757,230.9559,230.0501,230.3769,6140.0
2022-05-12 10:05:00,247.03,248.4,246.72,248.12,7014.0,230.6664,231.9457,230.3769,231.6842,7014.0
2022-05-12 10:10:00,247.91,248.48,247.34,248.16,7483.0,231.4881,232.0204,230.9559,231.7216,7483.0
2022-05-12 10:15:00,248.09,248.3,247.76,248.1,5811.0,231.6562,231.8523,231.3481,231.6655,5811.0
2022-05-12 10:20:00,248.02,248.54,247.74,248.05,9895.0,231.5908,232.0764,231.3294,231.6188,9895.0
2022-05-12 10:25:00,248.31,248.45,247.32,247.59,4795.0,231.8616,231.9923,230.9372,231.1893,4795.0
2022-05-12 10:30:00,247.85,247.85,246.86,247.17,4596.0,231.4321,231.4321,230.5077,230.7971,4596.0
2022-05-12 10:35:00,247.0,247.35,246.62,247.35,3425.0,230.6384,230.9652,230.2836,230.9652,3425.0
2022-05-12 10:40:00,247.17,247.4,246.71,246.79,4783.0,230.7971,231.0119,230.3676,230.4423,4783.0
2022-05-12 10:45:00,246.96,247.31,246.89,247.05,2642.0,230.601,230.9279,230.5357,230.6851,2642.0
2022-05-12 10:50:00,247.12,247.44,246.69,246.69,4279.0,230.7504,231.0492,230.3489,230.3489,4279.0
2022-05-12 10:55:00,246.59,246.85,246.59,246.7,5391.0,230.2556,230.4983,230.2556,230.3583,5391.0
2022-05-12 11:00:00,246.6,246.6,245.9,246.42,4152.0,230.2649,230.2649,229.6113,230.0968,4152.0
2022-05-12 11:05:00,247.0,247.15,246.75,247.15,7146.0,230.6384,230.7785,230.405,230.7785,7146.0
2022-05-12 11:10:00,247.06,247.28,246.84,246.95,5925.0,230.6944,230.8998,230.489,230.5917,5925.0
2022-05-12 11:15:00,246.39,246.39,245.67,245.8,3367.0,230.0688,230.0688,229.3965,229.5179,3367.0
2022-05-12 11:20:00,246.07,246.26,245.77,246.03,3322.0,229.77,229.9474,229.4899,229.7327,3322.0
2022-05-12 11:25:00,246.14,246.19,245.26,246.09,3582.0,229.8354,229.8821,229.0137,229.7887,3582.0
2022-05-12 11:30:00,246.05,246.07,245.59,246.07,4195.0,229.7513,229.77,229.3218,229.77,4195.0
2022-05-12 11:35:00,245.89,246.36,245.61,246.36,5696.0,229.6019,230.0408,229.3405,230.0408,5696.0
2022-05-12 11:40:00,246.04,246.04,245.44,245.55,3544.0,229.742,229.742,229.1817,229.2844,3544.0
2022-05-12 11:45:00,245.53,245.8,244.94,244.95,4059.0,229.2658,229.5179,228.7149,228.7242,4059.0
2022-05-12 11:50:00,244.99,245.1,244.33,244.39,2356.0,228.7615,228.8643,228.1453,228.2013,2356.0
2022-05-12 11:55:00,244.39,244.59,244.03,244.21,5005.0,228.2013,228.388,227.8651,228.0332,5005.0
2022-05-12 12:00:00,244.19,244.67,244.18,244.44,5705.0,228.0145,228.4627,228.0052,228.248,5705.0
2022-05-12 12:05:00,244.46,244.9,244.33,244.9,6970.0,228.2666,228.6775,228.1453,228.6775,6970.0
2022-05-12 12:10:00,244.66,244.76,244.38,244.57,7620.0,228.4534,228.5468,228.1919,228.3694,7620.0
2022-05-12 12:15:00,244.67,244.92,244.03,244.56,7228.0,228.4627,228.6962,227.8651,228.36,7228.0
2022-05-12 12:20:00,244.51,244.99,244.31,244.92,3307.0,228.3133,228.7615,228.1266,228.6962,3307.0
2022-05-12 12:25:00,245.02,245.37,244.85,245.31,14701.0,228.7896,229.1164,228.6308,229.0603,14701.0
2022-05-12 12:30:00,245.37,246.02,245.37,245.75,8946.0,229.1164,229.7233,229.1164,229.4712,8946.0
2022-05-12 12:35:00,245.81,245.98,245.55,245.89,20678.0,229.5272,229.686,229.2844,229.6019,20678.0
2022-05-12 12:40:00,245.9,246.12,245.11,246.12,11128.0,229.6113,229.8167,228.8736,229.8167,11128.0
2022-05-12 12:45:00,246.19,246.23,245.63,245.64,8218.0,229.8821,229.9194,229.3591,229.3685,8218.0
2022-05-12 12:50:00,245.77,245.95,245.61,245.71,9783.0,229.4899,229.6579,229.3405,229.4338,9783.0
2022-05-12 12:55:00,245.69,246.34,245.48,245.59,7957.0,229.4152,230.0221,229.2191,229.3218,7957.0
2022-05-12 13:00:00,245.52,245.58,244.88,244.89,11516.0,229.2564,229.3125,228.6588,228.6682,11516.0
2022-05-12 13:05:00,244.89,244.89,244.23,244.59,10221.0,228.6682,228.6682,228.0519,228.388,10221.0
2022-05-12 13:10:00,244.59,245.35,244.24,244.53,7474.0,228.388,229.0977,228.0612,228.332,7474.0
2022-05-12 13:15:00,244.53,245.07,244.53,244.86,9978.0,228.332,228.8362,228.332,228.6402,9978.0
2022-05-12 13:20:00,244.81,244.88,244.28,244.38,4803.0,228.5935,228.6588,228.0986,228.1919,4803.0
2022-05-12 13:25:00,244.38,244.84,244.27,244.43,11656.0,228.1919,228.6215,228.0892,228.2386,11656.0
2022-05-12 13:30:00,244.41,244.93,244.1,244.17,10544.0,228.22,228.7055,227.9305,227.9959,10544.0
2022-05-12 13:35:00,244.06,244.55,244.0,244.11,16409.0,227.8931,228.3507,227.8371,227.9398,16409.0
2022-05-12 13:40:00,244.11,244.2,243.38,243.65,15175.0,227.9398,228.0239,227.2582,227.5103,15175.0
2022-05-12 13:45:00,243.69,243.69,242.66,243.08,9086.0,227.5477,227.5477,226.5859,226.9781,9086.0
2022-05-12 13:50:00,243.11,243.29,242.78,242.99,6744.0,227.0061,227.1742,226.6979,226.894,6744.0
2022-05-12 13:55:00,242.95,243.22,242.69,242.69,9903.0,226.8567,227.1088,226.6139,226.6139,9903.0
2022-05-12 14:00:00,242.8,243.13,242.7,243.05,12456.0,226.7166,227.0247,226.6232,226.95,12456.0
2022-05-12 14:05:00,242.96,243.09,242.64,242.66,18965.0,226.866,226.9874,226.5672,226.5859,18965.0
2022-05-12 14:10:00,242.66,242.66,241.9,242.06,9291.0,226.5859,226.5859,225.8762,226.0256,9291.0
2022-05-12 14:15:00,242.23,242.49,242.05,242.42,8328.0,226.1844,226.4271,226.0163,226.3618,8328.0
2022-05-12 14:20:00,242.5,242.76,241.6,241.86,9499.0,226.4365,226.6793,225.5961,225.8389,9499.0
2022-05-12 14:25:00,241.87,242.11,241.56,241.56,7266.0,225.8482,226.0723,225.5587,225.5587,7266.0
2022-05-12 14:30:00,241.46,241.92,240.94,241.47,8709.0,225.4654,225.8949,224.9798,225.4747,8709.0
2022-05-12 14:35:00,241.47,241.52,240.88,240.88,7998.0,225.4747,225.5214,224.9238,224.9238,7998.0
2022-05-12 14:40:00,240.83,241.18,240.82,241.06,9055.0,224.8771,225.2039,224.8678,225.0919,9055.0
2022-05-12 14:45:00,241.15,241.35,240.69,240.69,11413.0,225.1759,225.3627,224.7464,224.7464,11413.0
2022-05-12 14:50:00,240.6,241.39,240.38,241.21,15739.0,224.6623,225.4,224.4569,225.2319,15739.0
2022-05-12 14:55:00,241.21,241.32,240.74,240.86,12421.0,225.2319,225.3346,224.7931,224.9051,12421.0
2022-05-12 15:00:00,240.93,241.74,240.72,241.74,13102.0,224.9705,225.7268,224.7744,225.7268,13102.0
2022-05-12 15:05:00,241.62,241.81,241.05,241.52,5187.0,225.6148,225.7922,225.0825,225.5214,5187.0
2022-05-12 15:10:00,241.4,242.01,241.19,242.0,5377.0,225.4093,225.9789,225.2133,225.9696,5377.0
2022-05-12 15:15:00,242.0,242.8,241.95,242.72,7120.0,225.9696,226.7166,225.9229,226.6419,7120.0
2022-05-12 15:20:00,242.6,243.89,242.53,243.76,6932.0,226.5299,227.7344,226.4645,227.613,6932.0
2022-05-12 15:25:00,243.94,244.34,243.38,243.47,6950.0,227.7811,228.1546,227.2582,227.3422,6950.0
2022-05-12 15:30:00,243.51,244.5,243.46,244.26,7110.0,227.3796,228.304,227.3329,228.0799,7110.0
2022-05-12 15:35:00,244.05,244.67,244.01,244.67,10928.0,227.8838,228.4627,227.8465,228.4627,10928.0
2022-05-12 15:40:00,244.59,245.09,244.14,244.18,12174.0,228.388,228.8549,227.9678,228.0052,12174.0
2022-05-12 15:45:00,244.22,245.35,244.22,244.9,19212.0,228.0425,229.0977,228.0425,228.6775,19212.0
2022-05-12 15:50:00,245.1,245.78,244.7,244.79,19841.0,228.8643,229.4992,228.4908,228.5748,19841.0
2022-05-12 15:55:00,244.77,246.22,244.64,246.22,58296.0,228.5561,229.9101,228.4347,229.9101,58296.0
2022-05-13 09:30:00,247.98,249.28,246.82,249.28,16481.0,231.5535,232.7674,230.4703,232.7674,16481.0
2022-05-13 09:35:00,249.0,250.0,248.73,249.16,4248.0,232.5059,233.4397,232.2538,232.6553,4248.0
2022-05-13 09:40:00,249.27,250.04,248.89,249.35,6566.0,232.758,233.477,232.4032,232.8327,6566.0
2022-05-13 09:45:00,249.37,249.59,247.7,248.43,10567.0,232.8514,233.0568,231.292,231.9737,10567.0
2022-05-13 09:50:00,248.07,249.58,247.83,249.56,4311.0,231.6375,233.0475,231.4134,233.0288,4311.0
2022-05-13 09:55:00,249.63,251.03,248.98,250.9,9116.0,233.0942,234.4014,232.4872,234.2801,9116.0
2022-05-13 10:00:00,251.09,251.37,250.09,250.52,6798.0,234.4575,234.7189,233.5237,233.9252,6798.0
2022-05-13 10:05:00,250.52,251.1,250.21,251.1,5126.0,233.9252,234.4668,233.6358,234.4668,5126.0
2022-05-13 10:10:00,251.14,252.53,250.87,252.29,21939.0,234.5042,235.8021,234.252,235.578,21939.0
2022-05-13 10:15:00,252.16,252.16,251.46,252.04,6804.0,235.4566,235.4566,234.803,235.3445,6804.0
2022-05-13 10:20:00,252.04,252.59,252.0,252.37,8253.0,235.3445,235.8581,235.3072,235.6527,8253.0
2022-05-13 10:25:00,252.22,252.9,252.17,252.39,8333.0,235.5126,236.1476,235.4659,235.6714,8333.0
2022-05-13 10:30:00,252.38,252.96,252.38,252.58,4854.0,235.662,236.2036,235.662,235.8488,4854.0
2022-05-13 10:35:00,252.5,253.06,252.19,252.57,8141.0,235.7741,236.297,235.4846,235.8394,8141.0
2022-05-13 10:40:00,252.72,252.86,252.03,252.28,9472.0,235.9795,236.1102,235.3352,235.5686,9472.0
2022-05-13 10:45:00,252.18,252.57,251.67,252.14,9055.0,235.4753,235.8394,234.999,235.4379,9055.0
2022-05-13 10:50:00,251.65,252.36,251.54,252.35,6192.0,234.9804,235.6433,234.8777,235.634,6192.0
2022-05-13 10:55:00,252.35,252.51,252.01,252.47,5971.0,235.634,235.7834,235.3165,235.7461,5971.0
2022-05-13 11:00:00,252.35,252.35,251.53,251.53,3875.0,235.634,235.634,234.8683,234.8683,3875.0
2022-05-13 11:05:00,251.42,251.65,251.19,251.65,9865.0,234.7656,234.9804,234.5508,234.9804,9865.0
2022-05-13 11:10:00,251.74,251.79,250.87,251.31,6151.0,235.0644,235.1111,234.252,234.6629,6151.0
2022-05-13 11:15:00,251.34,251.94,251.24,251.79,10231.0,234.6909,235.2512,234.5975,235.1111,10231.0
2022-05-13 11:20:00,251.75,251.75,251.19,251.2,2504.0,235.0737,235.0737,234.5508,234.5602,2504.0
2022-05-13 11:25:00,250.99,251.71,250.97,251.5,4141.0,234.3641,235.0364,234.3454,234.8403,4141.0
2022-05-13 11:30:00,251.42,251.42,251.03,251.42,2392.0,234.7656,234.7656,234.4014,234.7656,2392.0
2022-05-13 11:35:00,251.37,251.61,251.34,251.4,2201.0,234.7189,234.943,234.6909,234.7469,2201.0
2022-05-13 11:40:00,251.43,251.48,250.86,251.04,3370.0,234.7749,234.8216,234.2427,234.4108,3370.0
2022-05-13 11:45:00,250.89,251.09,250.78,250.92,3960.0,234.2707,234.4575,234.168,234.2987,3960.0
2022-05-13 11:50:00,250.81,251.38,250.81,251.09,3202.0,234.196,234.7283,234.196,234.4575,3202.0
2022-05-13 11:55:00,251.13,251.3,250.8,251.14,4133.0,234.4948,234.6536,234.1867,234.5042,4133.0
2022-05-13 12:00:00,251.2,251.44,251.04,251.23,2221.0,234.5602,234.7843,234.4108,234.5882,2221.0
2022-05-13 12:05:00,251.19,251.64,251.19,251.64,1287.0,234.5508,234.971,234.5508,234.971,1287.0
2022-05-13 12:10:00,251.65,252.09,251.57,252.08,3490.0,234.9804,235.3912,234.9057,235.3819,3490.0
2022-05-13 12:15:00,252.01,252.05,251.58,251.68,4376.0,235.3165,235.3539,234.915,235.0084,4376.0
2022-05-13 12:20:00,251.76,251.87,251.55,251.56,2203.0,235.0831,235.1858,234.887,234.8963,2203.0
2022-05-13 12:25:00,251.49,251.7,251.45,251.61,2652.0,234.831,235.0271,234.7936,234.943,2652.0
2022-05-13 12:30:00,251.58,251.86,251.32,251.37,2102.0,234.915,235.1765,234.6722,234.7189,2102.0
2022-05-13 12:35:00,251.37,251.41,251.06,251.19,2925.0,234.7189,234.7563,234.4295,234.5508,2925.0
2022-05-13 12:40:00,251.03,251.52,251.03,251.4,3485.0,234.4014,234.859,234.4014,234.7469,3485.0
2022-05-13 12:45:00,251.24,251.38,251.08,251.14,4024.0,234.5975,234.7283,234.4481,234.5042,4024.0
2022-05-13 12:50:00,251.02,251.02,250.64,250.84,3306.0,234.3921,234.3921,234.0373,234.224,3306.0
2022-05-13 12:55:00,250.91,251.21,250.91,251.21,1801.0,234.2894,234.5695,234.2894,234.5695,1801.0
2022-05-13 13:00:00,251.29,251.58,251.17,251.17,3955.0,234.6442,234.915,234.5322,234.5322,3955.0
2022-05-13 13:05:00,251.01,251.01,250.4,250.41,4626.0,234.3828,234.3828,233.8132,233.8225,4626.0
2022-05-13 13:10:00,250.48,250.82,250.46,250.71,3035.0,233.8879,234.2054,233.8692,234.1026,3035.0
2022-05-13 13:15:00,250.72,250.81,250.31,250.31,2736.0,234.112,234.196,233.7291,233.7291,2736.0
2022-05-13 13:20:00,250.39,250.49,250.07,250.49,4445.0,233.8038,233.8972,233.505,233.8972,4445.0
2022-05-13 13:25:00,250.65,250.65,250.23,250.36,1348.0,234.0466,234.0466,233.6544,233.7758,1348.0
2022-05-13 13:30:00,250.12,250.83,250.11,250.72,4291.0,233.5517,234.2147,233.5424,234.112,4291.0
2022-05-13 13:35:00,250.56,250.56,249.98,249.99,4766.0,233.9626,233.9626,233.421,233.4303,4766.0
2022-05-13 13:40:00,249.93,249.93,249.39,249.54,4417.0,233.3743,233.3743,232.8701,233.0101,4417.0
2022-05-13 13:45:00,249.32,249.32,249.04,249.24,7940.0,232.8047,232.8047,232.5433,232.73,7940.0
2022-05-13 13:50:00,249.25,249.28,248.78,249.0,4537.0,232.7394,232.7674,232.3005,232.5059,4537.0
2022-05-13 13:55:00,248.88,248.97,248.65,248.85,3523.0,232.3939,232.4779,232.1791,232.3658,3523.0
2022-05-13 14:00:00,248.84,248.88,247.74,248.01,15030.0,232.3565,232.3939,231.3294,231.5815,15030.0
2022-05-13 14:05:00,247.99,248.66,247.83,248.65,5740.0,231.5628,232.1884,231.4134,232.1791,5740.0
2022-05-13 14:10:00,248.66,248.74,247.99,248.05,4917.0,232.1884,232.2631,231.5628,231.6188,4917.0
2022-05-13 14:15:00,248.08,248.5,247.81,248.42,4255.0,231.6469,232.039,231.3947,231.9643,4255.0
2022-05-13 14:20:00,248.5,248.78,247.96,248.28,26498.0,232.039,232.3005,231.5348,231.8336,26498.0
2022-05-13 14:25:00,248.2,248.38,248.0,248.38,3405.0,231.7589,231.927,231.5722,231.927,3405.0
2022-05-13 14:30:00,248.41,249.06,248.41,248.9,3402.0,231.955,232.5619,231.955,232.4125,3402.0
2022-05-13 14:35:00,248.71,248.73,248.27,248.39,8265.0,232.2351,232.2538,231.8243,231.9363,8265.0
2022-05-13 14:40:00,248.49,248.85,248.38,248.78,3561.0,232.0297,232.3658,231.927,232.3005,3561.0
2022-05-13 14:45:00,248.57,248.57,248.17,248.5,4085.0,232.1044,232.1044,231.7309,232.039,4085.0
2022-05-13 14:50:00,248.47,249.43,248.47,249.36,6292.0,232.011,232.9074,232.011,232.8421,6292.0
2022-05-13 14:55:00,249.36,249.41,249.03,249.18,4630.0,232.8421,232.8888,232.5339,232.674,4630.0
2022-05-13 15:00:00,249.29,249.49,249.14,249.39,4701.0,232.7767,232.9635,232.6366,232.8701,4701.0
2022-05-13 15:05:00,249.45,249.86,249.38,249.83,4608.0,232.9261,233.3089,232.8607,233.2809,4608.0
2022-05-13 15:10:00,249.94,250.11,249.85,250.11,7628.0,233.3836,233.5424,233.2996,233.5424,7628.0
2022-05-13 15:15:00,250.2,250.34,249.89,249.9,7065.0,233.6264,233.7572,233.337,233.3463,7065.0
2022-05-13 15:20:00,249.94,250.04,249.72,250.0,8686.0,233.3836,233.477,233.1782,233.4397,8686.0
2022-05-13 15:25:00,250.09,250.52,249.94,250.51,3563.0,233.5237,233.9252,233.3836,233.9159,3563.0
2022-05-13 15:30:00,250.29,250.45,249.46,249.47,3777.0,233.7105,233.8599,232.9354,232.9448,3777.0
2022-05-13 15:35:00,249.49,249.82,249.23,249.44,7714.0,232.9635,233.2716,232.7207,232.9168,7714.0
2022-05-13 15:40:00,249.26,249.32,248.86,249.24,22333.0,232.7487,232.8047,232.3752,232.73,22333.0
2022-05-13 15:45:00,249.28,249.72,249.04,249.21,13229.0,232.7674,233.1782,232.5433,232.702,13229.0
2022-05-13 15:50:00,249.26,249.38,248.64,249.27,22124.0,232.7487,232.8607,232.1698,232.758,22124.0
2022-05-13 15:55:00,249.2,249.37,248.81,249.37,43719.0,232.6927,232.8514,232.3285,232.8514,43719.0
2022-05-16 09:30:00,248.94,249.88,247.77,249.81,13918.0,232.4499,233.3276,231.3574,233.2623,13918.0
2022-05-16 09:35:00,249.58,249.73,248.98,249.25,3014.0,233.0475,233.1876,232.4872,232.7394,3014.0
2022-05-16 09:40:00,248.87,248.88,247.63,247.63,3204.0,232.3845,232.3939,231.2267,231.2267,3204.0
2022-05-16 09:45:00,247.64,247.64,246.45,246.91,2360.0,231.236,231.236,230.1248,230.5544,2360.0
2022-05-16 09:50:00,247.08,247.38,246.71,247.38,1616.0,230.7131,230.9932,230.3676,230.9932,1616.0
2022-05-16 09:55:00,247.51,247.63,247.24,247.56,2020.0,231.1146,231.2267,230.8625,231.1613,2020.0
2022-05-16 10:00:00,247.62,247.62,246.98,247.34,3132.0,231.2173,231.2173,230.6197,230.9559,3132.0
2022-05-16 10:05:00,247.16,247.56,247.01,247.43,1836.0,230.7878,231.1613,230.6477,231.0399,1836.0
2022-05-16 10:10:00,247.52,248.48,247.52,248.31,5018.0,231.124,232.0204,231.124,231.8616,5018.0
2022-05-16 10:15:00,248.32,248.58,248.32,248.57,2457.0,231.871,232.1137,231.871,232.1044,2457.0
2022-05-16 10:20:00,248.57,248.78,247.58,248.23,12453.0,232.1044,232.3005,231.18,231.7869,12453.0
2022-05-16 10:25:00,248.34,249.57,248.2,249.56,7413.0,231.8896,233.0382,231.7589,233.0288,7413.0
2022-05-16 10:30:00,249.55,250.37,249.46,249.55,10679.0,233.0195,233.7852,232.9354,233.0195,10679.0
2022-05-16 10:35:00,249.73,249.82,249.27,249.65,6377.0,233.1876,233.2716,232.758,233.1129,6377.0
2022-05-16 10:40:00,249.81,249.99,249.44,249.62,4242.0,233.2623,233.4303,232.9168,233.0848,4242.0
2022-05-16 10:45:00,249.62,249.63,248.34,248.34,1622.0,233.0848,233.0942,231.8896,231.8896,1622.0
2022-05-16 10:50:00,248.23,248.65,248.21,248.59,2665.0,231.7869,232.1791,231.7682,232.1231,2665.0
2022-05-16 10:55:00,248.56,248.64,248.3,248.4,2638.0,232.0951,232.1698,231.8523,231.9457,2638.0
2022-05-16 11:00:00,248.11,248.6,247.93,247.94,2301.0,231.6749,232.1324,231.5068,231.5161,2301.0
2022-05-16 11:05:00,247.92,248.39,247.55,248.24,3255.0,231.4975,231.9363,231.152,231.7963,3255.0
2022-05-16 11:10:00,248.25,248.65,248.25,248.63,6271.0,231.8056,232.1791,231.8056,232.1604,6271.0
2022-05-16 11:15:00,248.55,248.78,248.45,248.45,4186.0,232.0857,232.3005,231.9923,231.9923,4186.0
2022-05-16 11:20:00,248.4,248.79,248.17,248.17,3879.0,231.9457,232.3098,231.7309,231.7309,3879.0
2022-05-16 11:25:00,248.07,248.78,248.03,248.78,4179.0,231.6375,232.3005,231.6002,232.3005,4179.0
2022-05-16 11:30:00,248.55,248.69,248.08,248.25,9060.0,232.0857,232.2164,231.6469,231.8056,9060.0
2022-05-16 11:35:00,248.24,248.56,247.65,248.56,1983.0,231.7963,232.0951,231.2453,232.0951,1983.0
2022-05-16 11:40:00,248.42,249.06,248.37,249.06,3279.0,231.9643,232.5619,231.9176,232.5619,3279.0
2022-05-16 11:45:00,249.15,249.28,248.76,248.94,2823.0,232.646,232.7674,232.2818,232.4499,2823.0
2022-05-16 11:50:00,249.05,249.42,248.93,248.93,2226.0,232.5526,232.8981,232.4406,232.4406,2226.0
2022-05-16 11:55:00,249.14,249.45,249.14,249.34,2001.0,232.6366,232.9261,232.6366,232.8234,2001.0
2022-05-16 12:00:00,249.34,249.96,249.28,249.8,4348.0,232.8234,233.4023,232.7674,233.2529,4348.0
2022-05-16 12:05:00,249.85,249.85,249.19,249.4,2130.0,233.2996,233.2996,232.6833,232.8794,2130.0
2022-05-16 12:10:00,249.12,249.2,248.73,248.74,1415.0,232.618,232.6927,232.2538,232.2631,1415.0
2022-05-16 12:15:00,248.94,249.04,248.64,248.98,3498.0,232.4499,232.5433,232.1698,232.4872,3498.0
2022-05-16 12:20:00,248.98,248.98,248.58,248.58,1963.0,232.4872,232.4872,232.1137,232.1137,1963.0
2022-05-16 12:25:00,248.52,248.75,248.43,248.61,1702.0,232.0577,232.2725,231.9737,232.1417,1702.0
2022-05-16 12:30:00,248.61,248.75,248.49,248.49,2532.0,232.1417,232.2725,232.0297,232.0297,2532.0
2022-05-16 12:35:00,248.62,248.75,248.0,248.0,2700.0,232.1511,232.2725,231.5722,231.5722,2700.0
2022-05-16 12:40:00,247.6,247.82,247.6,247.66,1775.0,231.1987,231.4041,231.1987,231.2547,1775.0
2022-05-16 12:45:00,247.59,247.84,247.53,247.77,4767.0,231.1893,231.4228,231.1333,231.3574,4767.0
2022-05-16 12:50:00,247.9,247.91,247.43,247.43,4109.0,231.4788,231.4881,231.0399,231.0399,4109.0
2022-05-16 12:55:00,247.41,247.46,247.2,247.35,3437.0,231.0212,231.0679,230.8251,230.9652,3437.0
2022-05-16 13:00:00,247.34,247.69,247.12,247.6,2699.0,230.9559,231.2827,230.7504,231.1987,2699.0
2022-05-16 13:05:00,247.59,247.59,247.27,247.37,6289.0,231.1893,231.1893,230.8905,230.9839,6289.0
2022-05-16 13:10:00,247.24,247.71,247.23,247.63,6461.0,230.8625,231.3014,230.8532,231.2267,6461.0
2022-05-16 13:15:00,247.57,247.77,247.32,247.35,3767.0,231.1706,231.3574,230.9372,230.9652,3767.0
2022-05-16 13:20:00,247.42,247.86,247.36,247.79,5101.0,231.0306,231.4414,230.9745,231.3761,5101.0
2022-05-16 13:25:00,247.61,248.19,247.4,247.95,7791.0,231.208,231.7496,231.0119,231.5255,7791.0
2022-05-16 13:30:00,248.01,248.1,247.85,247.94,3536.0,231.5815,231.6655,231.4321,231.5161,3536.0
2022-05-16 13:35:00,247.98,247.99,247.26,247.26,7207.0,231.5535,231.5628,230.8812,230.8812,7207.0
2022-05-16 13:40:00,247.24,247.57,247.15,247.4,3803.0,230.8625,231.1706,230.7785,231.0119,3803.0
2022-05-16 13:45:00,247.39,247.39,246.95,247.0,3128.0,231.0026,231.0026,230.5917,230.6384,3128.0
2022-05-16 13:50:00,246.91,247.09,246.82,246.88,5189.0,230.5544,230.7224,230.4703,230.5263,5189.0
2022-05-16 13:55:00,247.01,247.08,246.82,246.95,2919.0,230.6477,230.7131,230.4703,230.5917,2919.0
2022-05-16 14:00:00,246.94,247.22,246.79,247.03,7694.0,230.5824,230.8438,230.4423,230.6664,7694.0
2022-05-16 14:05:00,247.12,247.65,247.07,247.56,4857.0,230.7504,231.2453,230.7038,231.1613,4857.0
2022-05-16 14:10:00,247.48,247.68,247.38,247.68,2877.0,231.0866,231.2734,230.9932,231.2734,2877.0
2022-05-16 14:15:00,247.74,247.91,247.64,247.86,4314.0,231.3294,231.4881,231.236,231.4414,4314.0
2022-05-16 14:20:00,247.91,248.28,247.91,248.25,2777.0,231.4881,231.8336,231.4881,231.8056,2777.0
2022-05-16 14:25:00,248.27,248.8,248.23,248.8,3350.0,231.8243,232.3192,231.7869,232.3192,3350.0
2022-05-16 14:30:00,248.74,248.89,248.62,248.75,1508.0,232.2631,232.4032,232.1511,232.2725,1508.0
2022-05-16 14:35:00,248.62,248.73,248.41,248.42,1873.0,232.1511,232.2538,231.955,231.9643,1873.0
2022-05-16 14:40:00,248.32,248.57,248.24,248.41,3823.0,231.871,232.1044,231.7963,231.955,3823.0
2022-05-16 14:45:00,248.17,248.38,248.04,248.16,2962.0,231.7309,231.927,231.6095,231.7216,2962.0
2022-05-16 14:50:00,248.24,248.42,248.08,248.3,3665.0,231.7963,231.9643,231.6469,231.8523,3665.0
2022-05-16 14:55:00,248.22,248.47,248.16,248.38,1604.0,231.7776,232.011,231.7216,231.927,1604.0
2022-05-16 15:00:00,248.4,248.52,248.36,248.49,2165.0,231.9457,232.0577,231.9083,232.0297,2165.0
2022-05-16 15:05:00,248.47,248.68,248.33,248.33,4538.0,232.011,232.2071,231.8803,231.8803,4538.0
2022-05-16 15:10:00,248.28,248.29,247.61,247.68,3352.0,231.8336,231.8429,231.208,231.2734,3352.0
2022-05-16 15:15:00,247.73,247.93,247.46,247.82,4381.0,231.32,231.5068,231.0679,231.4041,4381.0
2022-05-16 15:20:00,247.74,247.85,247.59,247.85,3390.0,231.3294,231.4321,231.1893,231.4321,3390.0
2022-05-16 15:25:00,247.96,248.05,247.7,247.7,3198.0,231.5348,231.6188,231.292,231.292,3198.0
2022-05-16 15:30:00,247.63,247.64,247.17,247.17,4488.0,231.2267,231.236,230.7971,230.7971,4488.0
2022-05-16 15:35:00,247.12,247.25,246.72,246.9,6644.0,230.7504,230.8718,230.3769,230.545,6644.0
2022-05-16 15:40:00,247.01,247.26,246.91,247.0,6175.0,230.6477,230.8812,230.5544,230.6384,6175.0
2022-05-16 15:45:00,246.96,247.14,246.82,247.07,11367.0,230.601,230.7691,230.4703,230.7038,11367.0
2022-05-16 15:50:00,247.12,247.63,247.07,247.25,14579.0,230.7504,231.2267,230.7038,230.8718,14579.0
2022-05-16 15:55:00,247.35,247.35,246.8,247.2,28513.0,230.9652,230.9652,230.4516,230.8251,28513.0
2022-05-17 09:30:00,249.93,250.01,248.23,249.75,45096.0,233.3743,233.449,231.7869,233.2062,45096.0
2022-05-17 09:35:00,249.75,251.43,249.75,250.42,6471.0,233.2062,234.7749,233.2062,233.8319,6471.0
2022-05-17 09:40:00,249.86,250.51,248.94,249.5,7998.0,233.3089,233.9159,232.4499,232.9728,7998.0
2022-05-17 09:45:00,249.36,249.79,249.32,249.64,2916.0,232.8421,233.2436,232.8047,233.1035,2916.0
2022-05-17 09:50:00,249.92,250.18,249.13,249.45,5743.0,233.365,233.6077,232.6273,232.9261,5743.0
2022-05-17 09:55:00,249.12,249.46,248.55,249.39,2339.0,232.618,232.9354,232.0857,232.8701,2339.0
2022-05-17 10:00:00,249.71,250.62,249.71,250.4,3179.0,233.1689,234.0186,233.1689,233.8132,3179.0
2022-05-17 10:05:00,250.39,250.71,250.06,250.35,6565.0,233.8038,234.1026,233.4957,233.7665,6565.0
2022-05-17 10:10:00,250.26,250.79,250.25,250.61,1822.0,233.6824,234.1773,233.6731,234.0093,1822.0
2022-05-17 10:15:00,250.81,250.88,250.16,250.16,1463.0,234.196,234.2614,233.5891,233.5891,1463.0
2022-05-17 10:20:00,250.42,250.92,250.34,250.79,3871.0,233.8319,234.2987,233.7572,234.1773,3871.0
2022-05-17 10:25:00,250.89,250.89,249.69,249.69,4655.0,234.2707,234.2707,233.1502,233.1502,4655.0
2022-05-17 10:30:00,249.67,250.0,249.48,249.59,4413.0,233.1315,233.4397,232.9541,233.0568,4413.0
2022-05-17 10:35:00,249.43,249.51,249.12,249.39,2307.0,232.9074,232.9821,232.618,232.8701,2307.0
2022-05-17 10:40:00,249.22,249.22,248.7,249.0,2002.0,232.7113,232.7113,232.2258,232.5059,2002.0
2022-05-17 10:45:00,248.99,249.14,248.61,249.14,1486.0,232.4966,232.6366,232.1417,232.6366,1486.0
2022-05-17 10:50:00,249.0,249.12,248.9,248.96,2058.0,232.5059,232.618,232.4125,232.4686,2058.0
2022-05-17 10:55:00,249.12,249.24,248.92,249.11,2167.0,232.618,232.73,232.4312,232.6086,2167.0
2022-05-17 11:00:00,249.18,249.26,249.06,249.06,1950.0,232.674,232.7487,232.5619,232.5619,1950.0
2022-05-17 11:05:00,248.92,249.02,248.72,248.89,3354.0,232.4312,232.5246,232.2445,232.4032,3354.0
2022-05-17 11:10:00,249.02,249.13,248.81,249.13,2930.0,232.5246,232.6273,232.3285,232.6273,2930.0
2022-05-17 11:15:00,248.83,249.35,248.52,249.35,2932.0,232.3472,232.8327,232.0577,232.8327,2932.0
2022-05-17 11:20:00,249.31,249.32,248.91,249.0,1262.0,232.7954,232.8047,232.4219,232.5059,1262.0
2022-05-17 11:25:00,249.01,249.09,248.74,248.99,2189.0,232.5153,232.59,232.2631,232.4966,2189.0
2022-05-17 11:30:00,249.02,249.34,249.02,249.28,1698.0,232.5246,232.8234,232.5246,232.7674,1698.0
2022-05-17 11:35:00,249.15,249.5,249.12,249.18,2312.0,232.646,232.9728,232.618,232.674,2312.0
2022-05-17 11:40:00,249.22,249.22,248.95,248.95,3384.0,232.7113,232.7113,232.4592,232.4592,3384.0
2022-05-17 11:45:00,248.89,248.89,248.61,248.65,1070.0,232.4032,232.4032,232.1417,232.1791,1070.0
2022-05-17 11:50:00,248.71,249.08,248.71,249.01,1589.0,232.2351,232.5806,232.2351,232.5153,1589.0
2022-05-17 11:55:00,249.1,249.11,248.84,248.99,3183.0,232.5993,232.6086,232.3565,232.4966,3183.0
2022-05-17 12:00:00,249.1,249.12,248.98,249.12,2478.0,232.5993,232.618,232.4872,232.618,2478.0
2022-05-17 12:05:00,248.95,248.95,248.67,248.79,1870.0,232.4592,232.4592,232.1978,232.3098,1870.0
2022-05-17 12:10:00,248.68,249.03,248.43,248.87,2170.0,232.2071,232.5339,231.9737,232.3845,2170.0
2022-05-17 12:15:00,248.87,249.16,248.87,249.08,1402.0,232.3845,232.6553,232.3845,232.5806,1402.0
2022-05-17 12:20:00,249.07,249.22,248.9,248.98,2076.0,232.5713,232.7113,232.4125,232.4872,2076.0
2022-05-17 12:25:00,249.11,249.42,249.11,249.35,2461.0,232.6086,232.8981,232.6086,232.8327,2461.0
2022-05-17 12:30:00,249.31,249.31,248.91,248.91,1151.0,232.7954,232.7954,232.4219,232.4219,1151.0
2022-05-17 12:35:00,248.92,249.11,248.91,249.11,661.0,232.4312,232.6086,232.4219,232.6086,661.0
2022-05-17 12:40:00,249.11,249.35,249.05,249.05,2208.0,232.6086,232.8327,232.5526,232.5526,2208.0
2022-05-17 12:45:00,249.17,249.62,249.17,249.62,3027.0,232.6647,233.0848,232.6647,233.0848,3027.0
2022-05-17 12:50:00,249.72,249.86,249.21,249.29,3959.0,233.1782,233.3089,232.702,232.7767,3959.0
2022-05-17 12:55:00,249.36,249.53,249.31,249.53,1125.0,232.8421,233.0008,232.7954,233.0008,1125.0
2022-05-17 13:00:00,249.5,249.71,249.41,249.71,3275.0,232.9728,233.1689,232.8888,233.1689,3275.0
2022-05-17 13:05:00,249.84,249.87,249.68,249.78,812.0,233.2903,233.3183,233.1409,233.2342,812.0
2022-05-17 13:10:00,249.7,249.86,249.7,249.82,915.0,233.1595,233.3089,233.1595,233.2716,915.0
2022-05-17 13:15:00,249.93,250.05,249.35,249.35,7286.0,233.3743,233.4864,232.8327,232.8327,7286.0
2022-05-17 13:20:00,249.34,249.64,249.3,249.47,52995.0,232.8234,233.1035,232.786,232.9448,52995.0
2022-05-17 13:25:00,249.46,249.63,249.29,249.29,4208.0,232.9354,233.0942,232.7767,232.7767,4208.0
2022-05-17 13:30:00,249.35,250.04,249.35,249.99,1915.0,232.8327,233.477,232.8327,233.4303,1915.0
2022-05-17 13:35:00,249.89,250.23,249.89,249.9,2703.0,233.337,233.6544,233.337,233.3463,2703.0
2022-05-17 13:40:00,249.75,250.32,249.75,250.16,12041.0,233.2062,233.7385,233.2062,233.5891,12041.0
2022-05-17 13:45:00,250.2,251.08,250.2,251.08,6857.0,233.6264,234.4481,233.6264,234.4481,6857.0
2022-05-17 13:50:00,251.15,251.32,250.89,251.26,4224.0,234.5135,234.6722,234.2707,234.6162,4224.0
2022-05-17 13:55:00,251.14,251.42,250.83,250.83,2481.0,234.5042,234.7656,234.2147,234.2147,2481.0
2022-05-17 14:00:00,251.02,251.05,250.67,250.91,2501.0,234.3921,234.4201,234.0653,234.2894,2501.0
2022-05-17 14:05:00,250.86,251.48,250.8,251.35,3669.0,234.2427,234.8216,234.1867,234.7002,3669.0
2022-05-17 14:10:00,250.94,251.14,250.4,250.43,4302.0,234.3174,234.5042,233.8132,233.8412,4302.0
2022-05-17 14:15:00,250.55,251.12,250.3,250.71,4155.0,233.9532,234.4855,233.7198,234.1026,4155.0
2022-05-17 14:20:00,250.56,250.84,250.22,250.65,12179.0,233.9626,234.224,233.6451,234.0466,12179.0
2022-05-17 14:25:00,250.62,251.14,250.6,250.95,13624.0,234.0186,234.5042,233.9999,234.3267,13624.0
2022-05-17 14:30:00,250.68,251.38,250.57,250.74,8603.0,234.0746,234.7283,233.9719,234.1307,8603.0
2022-05-17 14:35:00,250.52,251.0,250.52,251.0,3601.0,233.9252,234.3734,233.9252,234.3734,3601.0
2022-05-17 14:40:00,251.25,251.78,251.18,251.7,3742.0,234.6069,235.1018,234.5415,235.0271,3742.0
2022-05-17 14:45:00,251.53,252.16,251.51,252.16,2854.0,234.8683,235.4566,234.8496,235.4566,2854.0
2022-05-17 14:50:00,252.13,252.23,251.85,252.11,3864.0,235.4286,235.522,235.1671,235.4099,3864.0
2022-05-17 14:55:00,252.09,252.5,252.0,252.24,4155.0,235.3912,235.7741,235.3072,235.5313,4155.0
2022-05-17 15:00:00,252.21,252.42,252.03,252.28,4815.0,235.5033,235.6994,235.3352,235.5686,4815.0
2022-05-17 15:05:00,252.43,252.47,252.09,252.33,5208.0,235.7087,235.7461,235.3912,235.6153,5208.0
2022-05-17 15:10:00,252.33,252.57,252.13,252.57,2821.0,235.6153,235.8394,235.4286,235.8394,2821.0
2022-05-17 15:15:00,252.44,252.52,252.29,252.45,3553.0,235.718,235.7927,235.578,235.7274,3553.0
2022-05-17 15:20:00,252.44,252.75,252.42,252.72,6683.0,235.718,236.0075,235.6994,235.9795,6683.0
2022-05-17 15:25:00,252.7,252.79,252.57,252.66,10309.0,235.9608,236.0449,235.8394,235.9235,10309.0
2022-05-17 15:30:00,252.6,252.68,251.82,252.09,27215.0,235.8674,235.9421,235.1391,235.3912,27215.0
2022-05-17 15:35:00,252.04,252.11,251.53,251.57,15037.0,235.3445,235.4099,234.8683,234.9057,15037.0
2022-05-17 15:40:00,251.58,252.12,251.55,251.79,10842.0,234.915,235.4192,234.887,235.1111,10842.0
2022-05-17 15:45:00,251.67,251.78,251.1,251.14,21309.0,234.999,235.1018,234.4668,234.5042,21309.0
2022-05-17 15:50:00,251.27,251.69,251.23,251.61,23868.0,234.6255,235.0177,234.5882,234.943,23868.0
2022-05-17 15:55:00,251.6,251.89,251.43,251.85,47712.0,234.9337,235.2045,234.7749,235.1671,47712.0
2022-05-18 09:30:00,250.68,250.83,248.4,248.55,21774.0,234.0746,234.2147,231.9457,232.0857,21774.0
2022-05-18 09:35:00,248.68,249.56,247.88,247.88,2600.0,232.2071,233.0288,231.4601,231.4601,2600.0
2022-05-18 09:40:00,247.36,247.77,246.59,247.15,4912.0,230.9745,231.3574,230.2556,230.7785,4912.0
2022-05-18 09:45:00,247.53,247.59,246.7,246.85,7204.0,231.1333,231.1893,230.3583,230.4983,7204.0
2022-05-18 09:50:00,247.03,247.26,245.81,245.89,7464.0,230.6664,230.8812,229.5272,229.6019,7464.0
2022-05-18 09:55:00,246.07,247.27,245.9,246.93,7283.0,229.77,230.8905,229.6113,230.573,7283.0
2022-05-18 10:00:00,246.98,247.68,246.28,247.06,7082.0,230.6197,231.2734,229.9661,230.6944,7082.0
2022-05-18 10:05:00,246.98,247.15,246.17,246.18,5894.0,230.6197,230.7785,229.8634,229.8727,5894.0
2022-05-18 10:10:00,246.31,246.59,245.56,245.95,4873.0,229.9941,230.2556,229.2938,229.6579,4873.0
2022-05-18 10:15:00,245.88,246.06,244.93,245.13,7722.0,229.5926,229.7607,228.7055,228.8923,7722.0
2022-05-18 10:20:00,245.05,245.3,244.3,244.38,5945.0,228.8176,229.051,228.1172,228.1919,5945.0
2022-05-18 10:25:00,244.38,244.4,243.16,243.44,9457.0,228.1919,228.2106,227.0528,227.3142,9457.0
2022-05-18 10:30:00,243.36,243.75,243.05,243.11,9031.0,227.2395,227.6037,226.95,227.0061,9031.0
2022-05-18 10:35:00,243.19,243.51,243.09,243.33,9668.0,227.0808,227.3796,226.9874,227.2115,9668.0
2022-05-18 10:40:00,243.36,243.8,243.31,243.62,9963.0,227.2395,227.6504,227.1928,227.4823,9963.0
2022-05-18 10:45:00,243.62,244.13,243.34,243.34,7745.0,227.4823,227.9585,227.2208,227.2208,7745.0
2022-05-18 10:50:00,243.15,243.82,243.07,243.51,5460.0,227.0434,227.669,226.9687,227.3796,5460.0
2022-05-18 10:55:00,243.56,244.43,243.47,243.91,7721.0,227.4263,228.2386,227.3422,227.7531,7721.0
2022-05-18 11:00:00,243.68,243.82,243.54,243.66,12926.0,227.5383,227.669,227.4076,227.5196,12926.0
2022-05-18 11:05:00,243.66,244.03,243.6,243.6,9879.0,227.5196,227.8651,227.4636,227.4636,9879.0
2022-05-18 11:10:00,243.63,243.64,243.03,243.17,7309.0,227.4916,227.501,226.9314,227.0621,7309.0
2022-05-18 11:15:00,243.16,243.24,242.5,242.62,6511.0,227.0528,227.1275,226.4365,226.5485,6511.0
2022-05-18 11:20:00,242.68,242.68,242.0,242.24,4910.0,226.6046,226.6046,225.9696,226.1937,4910.0
2022-05-18 11:25:00,242.45,242.7,242.29,242.3,6665.0,226.3898,226.6232,226.2404,226.2497,6665.0
2022-05-18 11:30:00,242.44,242.65,242.32,242.49,8031.0,226.3805,226.5765,226.2684,226.4271,8031.0
2022-05-18 11:35:00,242.59,242.68,242.44,242.46,4509.0,226.5205,226.6046,226.3805,226.3991,4509.0
2022-05-18 11:40:00,242.53,243.41,242.51,243.21,9035.0,226.4645,227.2862,226.4458,227.0995,9035.0
2022-05-18 11:45:00,243.28,243.28,242.5,242.54,3858.0,227.1648,227.1648,226.4365,226.4738,3858.0
2022-05-18 11:50:00,242.53,242.72,241.89,242.2,4951.0,226.4645,226.6419,225.8669,226.1564,4951.0
2022-05-18 11:55:00,241.93,242.19,241.82,242.03,9837.0,225.9042,226.147,225.8015,225.9976,9837.0
2022-05-18 12:00:00,241.94,242.36,241.93,242.21,3050.0,225.9136,226.3058,225.9042,226.1657,3050.0
2022-05-18 12:05:00,242.11,242.19,241.82,241.9,4250.0,226.0723,226.147,225.8015,225.8762,4250.0
2022-05-18 12:10:00,241.89,242.43,241.8,242.22,6495.0,225.8669,226.3711,225.7829,226.175,6495.0
2022-05-18 12:15:00,242.22,242.37,242.13,242.13,10546.0,226.175,226.3151,226.091,226.091,10546.0
2022-05-18 12:20:00,242.21,242.21,241.33,241.33,7978.0,226.1657,226.1657,225.344,225.344,7978.0
2022-05-18 12:25:00,241.33,241.38,240.82,240.99,5460.0,225.344,225.3907,224.8678,225.0265,5460.0
2022-05-18 12:30:00,240.99,242.01,240.98,242.01,3712.0,225.0265,225.9789,225.0172,225.9789,3712.0
2022-05-18 12:35:00,242.11,242.31,241.93,242.24,5722.0,226.0723,226.2591,225.9042,226.1937,5722.0
2022-05-18 12:40:00,242.13,242.31,241.99,242.01,1891.0,226.091,226.2591,225.9603,225.9789,1891.0
2022-05-18 12:45:00,242.01,242.59,242.01,242.5,3327.0,225.9789,226.5205,225.9789,226.4365,3327.0
2022-05-18 12:50:00,242.5,242.75,242.47,242.51,7099.0,226.4365,226.6699,226.4085,226.4458,7099.0
2022-05-18 12:55:00,242.49,242.56,242.22,242.25,3756.0,226.4271,226.4925,226.175,226.203,3756.0
2022-05-18 13:00:00,242.21,242.28,241.9,241.95,3000.0,226.1657,226.2311,225.8762,225.9229,3000.0
2022-05-18 13:05:00,241.95,241.95,241.13,241.17,3688.0,225.9229,225.9229,225.1572,225.1946,3688.0
2022-05-18 13:10:00,241.1,241.1,240.82,240.91,3510.0,225.1292,225.1292,224.8678,224.9518,3510.0
2022-05-18 13:15:00,240.91,241.15,240.64,240.75,8651.0,224.9518,225.1759,224.6997,224.8024,8651.0
2022-05-18 13:20:00,240.68,241.07,240.68,240.84,4289.0,224.737,225.1012,224.737,224.8864,4289.0
2022-05-18 13:25:00,240.84,241.03,240.44,240.63,4345.0,224.8864,225.0639,224.5129,224.6904,4345.0
2022-05-18 13:30:00,240.59,240.62,240.24,240.42,13845.0,224.653,224.681,224.3262,224.4943,13845.0
2022-05-18 13:35:00,240.54,240.55,240.3,240.37,5310.0,224.6063,224.6157,224.3822,224.4476,5310.0
2022-05-18 13:40:00,240.38,240.38,239.62,239.64,5334.0,224.4569,224.4569,223.7473,223.7659,5334.0
2022-05-18 13:45:00,239.5,239.8,239.5,239.6,6651.0,223.6352,223.9153,223.6352,223.7286,6651.0
2022-05-18 13:50:00,239.74,239.74,239.46,239.68,8248.0,223.8593,223.8593,223.5979,223.8033,8248.0
2022-05-18 13:55:00,239.61,239.72,239.26,239.72,6906.0,223.7379,223.8406,223.4111,223.8406,6906.0
2022-05-18 14:00:00,239.78,240.0,239.4,239.67,6590.0,223.8967,224.1021,223.5418,223.7939,6590.0
2022-05-18 14:05:00,239.59,239.81,239.18,239.76,5565.0,223.7192,223.9247,223.3364,223.878,5565.0
2022-05-18 14:10:00,239.62,239.76,239.37,239.45,8142.0,223.7473,223.878,223.5138,223.5885,8142.0
2022-05-18 14:15:00,239.51,239.63,239.18,239.46,10795.0,223.6445,223.7566,223.3364,223.5979,10795.0
2022-05-18 14:20:00,239.41,239.73,239.41,239.71,7843.0,223.5512,223.85,223.5512,223.8313,7843.0
2022-05-18 14:25:00,239.68,239.99,239.62,239.93,16387.0,223.8033,224.0927,223.7473,224.0367,16387.0
2022-05-18 14:30:00,239.9,240.13,239.29,239.29,9167.0,224.0087,224.2235,223.4391,223.4391,9167.0
2022-05-18 14:35:00,239.19,239.2,238.64,238.91,9583.0,223.3457,223.3551,222.8322,223.0843,9583.0
2022-05-18 14:40:00,238.98,239.57,238.98,239.36,14730.0,223.1497,223.7006,223.1497,223.5045,14730.0
2022-05-18 14:45:00,239.38,239.51,238.89,239.31,7339.0,223.5232,223.6445,223.0656,223.4578,7339.0
2022-05-18 14:50:00,239.35,239.4,239.03,239.21,6125.0,223.4951,223.5418,223.1963,223.3644,6125.0
2022-05-18 14:55:00,239.18,239.32,238.55,238.75,9395.0,223.3364,223.4671,222.7481,222.9349,9395.0
2022-05-18 15:00:00,238.68,239.25,238.59,238.98,12332.0,222.8695,223.4018,222.7855,223.1497,12332.0
2022-05-18 15:05:00,239.08,239.36,238.9,238.95,11908.0,223.243,223.5045,223.075,223.1216,11908.0
2022-05-18 15:10:00,239.02,239.3,238.72,238.72,9599.0,223.187,223.4485,222.9069,222.9069,9599.0
2022-05-18 15:15:00,238.84,238.96,238.51,238.65,12440.0,223.0189,223.131,222.7108,222.8415,12440.0
2022-05-18 15:20:00,238.63,238.76,237.82,237.86,10667.0,222.8228,222.9442,222.0665,222.1038,10667.0
2022-05-18 15:25:00,237.95,238.26,237.68,238.14,17241.0,222.1879,222.4773,221.9358,222.3653,17241.0
2022-05-18 15:30:00,238.12,238.21,237.62,237.94,18250.0,222.3466,222.4307,221.8797,222.1785,18250.0
2022-05-18 15:35:00,237.89,238.81,237.89,238.73,25494.0,222.1319,222.9909,222.1319,222.9162,25494.0
2022-05-18 15:40:00,238.65,238.68,237.78,237.78,13170.0,222.8415,222.8695,222.0291,222.0291,13170.0
2022-05-18 15:45:00,237.76,237.85,237.17,237.44,21336.0,222.0105,222.0945,221.4595,221.7117,21336.0
2022-05-18 15:50:00,237.39,237.95,237.19,237.36,21033.0,221.665,222.1879,221.4782,221.637,21033.0
2022-05-18 15:55:00,237.34,237.82,237.26,237.56,77777.0,221.6183,222.0665,221.5436,221.8237,77777.0
2022-05-19 09:30:00,228.87,232.3,228.87,232.07,39482.0,213.7094,216.9121,213.7094,216.6974,39482.0
2022-05-19 09:35:00,232.08,232.3,231.0,231.28,25686.0,216.7067,216.9121,215.6983,215.9597,25686.0
2022-05-19 09:40:00,231.47,232.36,231.07,231.85,17686.0,216.1371,216.9682,215.7636,216.492,17686.0
2022-05-19 09:45:00,231.97,232.21,230.96,231.6,39502.0,216.604,216.8281,215.6609,216.2585,39502.0
2022-05-19 09:50:00,231.7,231.86,229.83,230.02,16544.0,216.3519,216.5013,214.6058,214.7832,16544.0
2022-05-19 09:55:00,229.96,231.8,229.92,231.63,18722.0,214.7271,216.4453,214.6898,216.2865,18722.0
2022-05-19 10:00:00,231.63,232.41,231.33,232.12,10493.0,216.2865,217.0149,216.0064,216.7441,10493.0
2022-05-19 10:05:00,231.91,232.15,230.9,231.3,10991.0,216.548,216.7721,215.6049,215.9784,10991.0
2022-05-19 10:10:00,231.54,232.4,231.49,232.06,7519.0,216.2025,217.0055,216.1558,216.688,7519.0
2022-05-19 10:15:00,231.84,231.93,230.62,230.96,9206.0,216.4826,216.5667,215.3434,215.6609,9206.0
2022-05-19 10:20:00,230.91,232.02,230.91,231.44,5752.0,215.6142,216.6507,215.6142,216.1091,5752.0
2022-05-19 10:25:00,231.37,231.52,230.2,230.34,11421.0,216.0437,216.1838,214.9513,215.082,11421.0
2022-05-19 10:30:00,230.49,230.49,229.37,229.9,11082.0,215.222,215.222,214.1762,214.6711,11082.0
2022-05-19 10:35:00,229.86,230.14,227.72,227.8,9007.0,214.6338,214.8952,212.6355,212.7102,9007.0
2022-05-19 10:40:00,227.75,227.87,225.96,226.14,18055.0,212.6635,212.7756,210.9921,211.1602,18055.0
2022-05-19 10:45:00,226.08,226.57,225.74,225.74,22622.0,211.1042,211.5617,210.7867,210.7867,22622.0
2022-05-19 10:50:00,225.64,226.22,225.3,225.72,15627.0,210.6933,211.2349,210.3758,210.768,15627.0
2022-05-19 10:55:00,225.6,226.01,225.25,225.75,15200.0,210.656,211.0388,210.3291,210.796,15200.0
2022-05-19 11:00:00,225.83,226.25,225.74,225.97,7824.0,210.8707,211.2629,210.7867,211.0015,7824.0
2022-05-19 11:05:00,225.94,226.86,225.16,226.74,10765.0,210.9734,211.8325,210.2451,211.7204,10765.0
2022-05-19 11:10:00,226.74,228.04,226.74,227.2,12555.0,211.7204,212.9343,211.7204,212.15,12555.0
2022-05-19 11:15:00,227.12,227.98,226.88,227.98,5173.0,212.0753,212.8783,211.8512,212.8783,5173.0
2022-05-19 11:20:00,228.05,228.58,227.63,228.45,8300.0,212.9437,213.4386,212.5515,213.3172,8300.0
2022-05-19 11:25:00,228.4,228.45,228.06,228.23,4394.0,213.2705,213.3172,212.953,213.1117,4394.0
2022-05-19 11:30:00,228.53,229.89,228.53,229.69,7386.0,213.3919,214.6618,213.3919,214.475,7386.0
2022-05-19 11:35:00,229.96,230.8,229.77,230.8,5087.0,214.7271,215.5115,214.5497,215.5115,5087.0
2022-05-19 11:40:00,230.85,232.09,230.83,231.79,24942.0,215.5582,216.7161,215.5395,216.4359,24942.0
2022-05-19 11:45:00,231.65,231.96,231.47,231.69,4573.0,216.3052,216.5947,216.1371,216.3426,4573.0
2022-05-19 11:50:00,232.03,232.03,231.01,231.12,9499.0,216.66,216.66,215.7076,215.8103,9499.0
2022-05-19 11:55:00,230.95,230.95,230.08,230.76,5194.0,215.6516,215.6516,214.8392,215.4742,5194.0
2022-05-19 12:00:00,230.71,230.88,230.56,230.68,5573.0,215.4275,215.5862,215.2874,215.3995,5573.0
2022-05-19 12:05:00,230.57,231.34,230.48,231.07,5514.0,215.2967,216.0157,215.2127,215.7636,5514.0
2022-05-19 12:10:00,231.09,231.54,231.01,231.48,2601.0,215.7823,216.2025,215.7076,216.1465,2601.0
2022-05-19 12:15:00,231.5,231.64,231.05,231.15,2991.0,216.1651,216.2959,215.7449,215.8383,2991.0
2022-05-19 12:20:00,231.03,231.03,229.79,230.36,3143.0,215.7263,215.7263,214.5684,215.1007,3143.0
2022-05-19 12:25:00,230.56,230.69,230.35,230.69,5465.0,215.2874,215.4088,215.0913,215.4088,5465.0
2022-05-19 12:30:00,230.7,230.97,230.17,230.39,3202.0,215.4181,215.6702,214.9232,215.1287,3202.0
2022-05-19 12:35:00,230.29,230.45,229.3,229.3,10324.0,215.0353,215.1847,214.1109,214.1109,10324.0
2022-05-19 12:40:00,229.32,229.6,229.02,229.34,5493.0,214.1295,214.391,213.8494,214.1482,5493.0
2022-05-19 12:45:00,229.23,229.93,229.19,229.93,10295.0,214.0455,214.6991,214.0082,214.6991,10295.0
2022-05-19 12:50:00,229.95,230.36,229.94,230.12,2050.0,214.7178,215.1007,214.7085,214.8765,2050.0
2022-05-19 12:55:00,230.12,230.74,230.03,230.55,2172.0,214.8765,215.4555,214.7925,215.2781,2172.0
2022-05-19 13:00:00,230.63,230.8,230.48,230.66,1957.0,215.3528,215.5115,215.2127,215.3808,1957.0
2022-05-19 13:05:00,230.78,231.19,230.69,230.86,2310.0,215.4928,215.8757,215.4088,215.5675,2310.0
2022-05-19 13:10:00,230.87,230.87,230.15,230.3,2435.0,215.5769,215.5769,214.9046,215.0446,2435.0
2022-05-19 13:15:00,230.29,230.72,230.16,230.63,2492.0,215.0353,215.4368,214.9139,215.3528,2492.0
2022-05-19 13:20:00,230.58,231.41,230.58,231.14,1988.0,215.3061,216.0811,215.3061,215.829,1988.0
2022-05-19 13:25:00,231.21,231.49,230.98,231.31,3365.0,215.8943,216.1558,215.6796,215.9877,3365.0
2022-05-19 13:30:00,231.24,231.91,231.22,231.56,4812.0,215.9224,216.548,215.9037,216.2212,4812.0
2022-05-19 13:35:00,231.49,231.92,231.49,231.92,4107.0,216.1558,216.5573,216.1558,216.5573,4107.0
2022-05-19 13:40:00,231.7,231.81,231.24,231.63,8124.0,216.3519,216.4546,215.9224,216.2865,8124.0
2022-05-19 13:45:00,231.52,231.73,231.12,231.12,7624.0,216.1838,216.3799,215.8103,215.8103,7624.0
2022-05-19 13:50:00,231.05,232.26,231.04,232.26,4164.0,215.7449,216.8748,215.7356,216.8748,4164.0
2022-05-19 13:55:00,232.28,233.77,232.27,233.08,33722.0,216.8935,218.2848,216.8841,217.6405,33722.0
2022-05-19 14:00:00,233.06,233.06,232.23,232.28,9456.0,217.6218,217.6218,216.8468,216.8935,9456.0
2022-05-19 14:05:00,232.06,232.13,231.65,231.88,3727.0,216.688,216.7534,216.3052,216.52,3727.0
2022-05-19 14:10:00,231.99,232.26,231.76,232.04,3663.0,216.6227,216.8748,216.4079,216.6694,3663.0
2022-05-19 14:15:00,231.95,232.14,231.89,231.96,1705.0,216.5853,216.7627,216.5293,216.5947,1705.0
2022-05-19 14:20:00,231.87,232.12,231.31,231.44,3195.0,216.5106,216.7441,215.9877,216.1091,3195.0
2022-05-19 14:25:00,231.46,231.54,231.0,231.0,12807.0,216.1278,216.2025,215.6983,215.6983,12807.0
2022-05-19 14:30:00,230.98,231.13,230.67,230.67,4982.0,215.6796,215.8196,215.3901,215.3901,4982.0
2022-05-19 14:35:00,230.58,231.5,230.54,230.89,4973.0,215.3061,216.1651,215.2687,215.5955,4973.0
2022-05-19 14:40:00,230.77,230.92,230.48,230.92,2329.0,215.4835,215.6236,215.2127,215.6236,2329.0
2022-05-19 14:45:00,231.02,231.46,230.94,231.09,4914.0,215.7169,216.1278,215.6422,215.7823,4914.0
2022-05-19 14:50:00,231.34,231.64,231.01,231.28,4894.0,216.0157,216.2959,215.7076,215.9597,4894.0
2022-05-19 14:55:00,231.27,231.52,230.99,231.25,6954.0,215.9504,216.1838,215.6889,215.9317,6954.0
2022-05-19 15:00:00,231.3,232.02,231.3,231.61,15293.0,215.9784,216.6507,215.9784,216.2678,15293.0
2022-05-19 15:05:00,231.78,231.98,231.03,231.04,10775.0,216.4266,216.6133,215.7263,215.7356,10775.0
2022-05-19 15:10:00,230.97,231.0,230.46,230.65,4235.0,215.6702,215.6983,215.194,215.3714,4235.0
2022-05-19 15:15:00,230.69,230.7,229.93,230.06,7655.0,215.4088,215.4181,214.6991,214.8205,7655.0
2022-05-19 15:20:00,230.04,230.06,229.05,229.05,11231.0,214.8018,214.8205,213.8774,213.8774,11231.0
2022-05-19 15:25:00,229.01,229.33,228.88,229.0,7725.0,213.8401,214.1389,213.7187,213.8307,7725.0
2022-05-19 15:30:00,228.97,229.17,228.46,228.69,17780.0,213.8027,213.9895,213.3265,213.5413,17780.0
2022-05-19 15:35:00,228.62,229.02,228.44,228.72,17052.0,213.4759,213.8494,213.3078,213.5693,17052.0
2022-05-19 15:40:00,228.69,229.1,228.32,228.95,19776.0,213.5413,213.9241,213.1958,213.7841,19776.0
2022-05-19 15:45:00,228.94,229.26,228.42,228.74,27196.0,213.7747,214.0735,213.2892,213.588,27196.0
2022-05-19 15:50:00,228.82,228.82,227.8,228.08,41269.0,213.6627,213.6627,212.7102,212.9717,41269.0
2022-05-19 15:55:00,228.22,228.48,227.76,227.88,65615.0,213.1024,213.3452,212.6729,212.7849,65615.0
2022-05-20 09:30:00,228.63,229.43,228.2,229.22,51954.0,213.4852,214.2323,213.0837,214.0362,51954.0
2022-05-20 09:35:00,229.29,229.57,228.81,229.29,20302.0,214.1015,214.363,213.6533,214.1015,20302.0
2022-05-20 09:40:00,229.52,229.52,228.07,228.81,15900.0,214.3163,214.3163,212.9623,213.6533,15900.0
2022-05-20 09:45:00,228.88,228.98,227.74,228.06,12436.0,213.7187,213.8121,212.6542,212.953,12436.0
2022-05-20 09:50:00,227.97,228.06,227.33,227.77,11097.0,212.869,212.953,212.2714,212.6822,11097.0
2022-05-20 09:55:00,227.79,227.88,227.42,227.64,10747.0,212.7009,212.7849,212.3554,212.5608,10747.0
2022-05-20 10:00:00,227.79,228.26,226.84,227.03,7443.0,212.7009,213.1398,211.8138,211.9912,7443.0
2022-05-20 10:05:00,227.13,227.52,226.34,226.4,9024.0,212.0846,212.4488,211.3469,211.403,9024.0
2022-05-20 10:10:00,226.48,227.21,226.22,226.72,4841.0,211.4777,212.1593,211.2349,211.7018,4841.0
2022-05-20 10:15:00,226.67,227.0,226.62,226.78,4193.0,211.6551,211.9632,211.6084,211.7578,4193.0
2022-05-20 10:20:00,226.77,227.3,226.5,227.3,4039.0,211.7485,212.2433,211.4963,212.2433,4039.0
2022-05-20 10:25:00,227.22,227.44,226.48,226.48,3449.0,212.1686,212.3741,211.4777,211.4777,3449.0
2022-05-20 10:30:00,226.61,226.64,225.92,226.4,4445.0,211.5991,211.6271,210.9548,211.403,4445.0
2022-05-20 10:35:00,226.45,226.51,225.79,226.04,6413.0,211.4497,211.5057,210.8334,211.0668,6413.0
2022-05-20 10:40:00,226.08,226.2,225.64,226.16,22268.0,211.1042,211.2162,210.6933,211.1789,22268.0
2022-05-20 10:45:00,226.16,226.34,225.22,225.27,9305.0,211.1789,211.3469,210.3011,210.3478,9305.0
2022-05-20 10:50:00,225.56,225.56,225.09,225.13,3855.0,210.6186,210.6186,210.1797,210.2171,3855.0
2022-05-20 10:55:00,224.9,225.51,224.71,225.51,9783.0,210.0023,210.5719,209.8249,210.5719,9783.0
2022-05-20 11:00:00,225.56,225.56,224.56,224.81,8920.0,210.6186,210.6186,209.6849,209.9183,8920.0
2022-05-20 11:05:00,224.81,224.83,224.06,224.29,8754.0,209.9183,209.937,209.218,209.4327,8754.0
2022-05-20 11:10:00,224.37,224.43,222.68,222.96,21626.0,209.5074,209.5635,207.9294,208.1908,21626.0
2022-05-20 11:15:00,223.03,223.32,222.54,223.12,13427.0,208.2562,208.527,207.7987,208.3402,13427.0
2022-05-20 11:20:00,223.12,223.48,222.88,223.28,11356.0,208.3402,208.6764,208.1161,208.4896,11356.0
2022-05-20 11:25:00,223.27,224.24,223.26,224.24,7690.0,208.4803,209.386,208.471,209.386,7690.0
2022-05-20 11:30:00,224.21,225.15,224.21,224.98,5851.0,209.358,210.2358,209.358,210.077,5851.0
2022-05-20 11:35:00,224.99,225.07,224.52,224.68,4986.0,210.0864,210.1611,209.6475,209.7969,4986.0
2022-05-20 11:40:00,224.74,225.03,224.13,224.13,4667.0,209.8529,210.1237,209.2833,209.2833,4667.0
2022-05-20 11:45:00,224.16,225.03,223.99,224.87,4567.0,209.3113,210.1237,209.1526,209.9743,4567.0
2022-05-20 11:50:00,224.89,225.6,224.89,225.55,7393.0,209.993,210.656,209.993,210.6093,7393.0
2022-05-20 11:55:00,225.55,225.98,225.41,225.89,8535.0,210.6093,211.0108,210.4785,210.9268,8535.0
2022-05-20 12:00:00,225.93,226.62,225.85,226.25,21520.0,210.9641,211.6084,210.8894,211.2629,21520.0
2022-05-20 12:05:00,226.45,226.59,225.56,225.56,2982.0,211.4497,211.5804,210.6186,210.6186,2982.0
2022-05-20 12:10:00,225.13,225.49,224.87,225.36,3252.0,210.2171,210.5532,209.9743,210.4319,3252.0
2022-05-20 12:15:00,225.41,225.72,225.39,225.39,4670.0,210.4785,210.768,210.4599,210.4599,4670.0
2022-05-20 12:20:00,225.27,225.75,225.13,225.75,3123.0,210.3478,210.796,210.2171,210.796,3123.0
2022-05-20 12:25:00,225.62,225.81,225.37,225.76,2203.0,210.6746,210.852,210.4412,210.8054,2203.0
2022-05-20 12:30:00,225.68,225.78,225.1,225.1,2556.0,210.7307,210.824,210.1891,210.1891,2556.0
2022-05-20 12:35:00,224.93,225.23,224.75,224.82,3221.0,210.0303,210.3105,209.8623,209.9276,3221.0
2022-05-20 12:40:00,225.04,225.07,224.77,224.87,2391.0,210.1331,210.1611,209.8809,209.9743,2391.0
2022-05-20 12:45:00,224.86,225.64,224.7,225.48,5494.0,209.965,210.6933,209.8156,210.5439,5494.0
2022-05-20 12:50:00,225.56,225.65,225.31,225.46,4532.0,210.6186,210.7026,210.3852,210.5252,4532.0
2022-05-20 12:55:00,225.55,225.92,225.43,225.69,3734.0,210.6093,210.9548,210.4972,210.74,3734.0
2022-05-20 13:00:00,225.62,225.9,225.3,225.63,6030.0,210.6746,210.9361,210.3758,210.684,6030.0
2022-05-20 13:05:00,225.54,225.59,225.04,225.14,1981.0,210.5999,210.6466,210.1331,210.2264,1981.0
2022-05-20 13:10:00,224.9,225.06,224.74,225.05,2859.0,210.0023,210.1517,209.8529,210.1424,2859.0
2022-05-20 13:15:00,225.16,225.48,225.15,225.15,2583.0,210.2451,210.5439,210.2358,210.2358,2583.0
2022-05-20 13:20:00,225.02,225.29,224.59,224.72,4524.0,210.1144,210.3665,209.7129,209.8343,4524.0
2022-05-20 13:25:00,224.73,225.13,224.68,225.13,3628.0,209.8436,210.2171,209.7969,210.2171,3628.0
2022-05-20 13:30:00,225.04,225.96,225.04,225.96,7462.0,210.1331,210.9921,210.1331,210.9921,7462.0
2022-05-20 13:35:00,225.89,226.28,225.67,226.12,4284.0,210.9268,211.2909,210.7213,211.1415,4284.0
2022-05-20 13:40:00,226.09,226.18,225.66,226.01,2583.0,211.1135,211.1975,210.712,211.0388,2583.0
2022-05-20 13:45:00,225.98,226.73,225.98,226.34,4166.0,211.0108,211.7111,211.0108,211.3469,4166.0
2022-05-20 13:50:00,226.3,226.3,225.91,226.22,3492.0,211.3096,211.3096,210.9454,211.2349,3492.0
2022-05-20 13:55:00,226.08,226.6,226.08,226.2,3963.0,211.1042,211.5897,211.1042,211.2162,3963.0
2022-05-20 14:00:00,226.31,226.31,226.01,226.06,2359.0,211.3189,211.3189,211.0388,211.0855,2359.0
2022-05-20 14:05:00,226.06,226.06,225.63,225.73,3339.0,211.0855,211.0855,210.684,210.7773,3339.0
2022-05-20 14:10:00,225.87,225.96,225.65,225.74,2907.0,210.9081,210.9921,210.7026,210.7867,2907.0
2022-05-20 14:15:00,225.88,225.89,225.23,225.32,4029.0,210.9174,210.9268,210.3105,210.3945,4029.0
2022-05-20 14:20:00,225.3,225.54,225.01,225.3,12216.0,210.3758,210.5999,210.105,210.3758,12216.0
2022-05-20 14:25:00,225.17,225.68,225.17,225.68,3320.0,210.2544,210.7307,210.2544,210.7307,3320.0
2022-05-20 14:30:00,225.6,225.67,224.93,225.11,3111.0,210.656,210.7213,210.0303,210.1984,3111.0
2022-05-20 14:35:00,225.18,225.58,225.18,225.56,3189.0,210.2638,210.6373,210.2638,210.6186,3189.0
2022-05-20 14:40:00,225.47,226.28,225.47,226.28,4306.0,210.5346,211.2909,210.5346,211.2909,4306.0
2022-05-20 14:45:00,226.15,226.28,225.93,226.22,19590.0,211.1695,211.2909,210.9641,211.2349,19590.0
2022-05-20 14:50:00,226.25,226.95,226.13,226.71,12593.0,211.2629,211.9165,211.1509,211.6924,12593.0
2022-05-20 14:55:00,226.71,226.71,226.29,226.3,2972.0,211.6924,211.6924,211.3003,211.3096,2972.0
2022-05-20 15:00:00,226.34,226.55,225.92,225.92,3275.0,211.3469,211.543,210.9548,210.9548,3275.0
2022-05-20 15:05:00,225.79,225.96,225.74,225.85,4979.0,210.8334,210.9921,210.7867,210.8894,4979.0
2022-05-20 15:10:00,225.92,225.92,225.72,225.77,12892.0,210.9548,210.9548,210.768,210.8147,12892.0
2022-05-20 15:15:00,225.89,226.14,225.78,226.01,6845.0,210.9268,211.1602,210.824,211.0388,6845.0
2022-05-20 15:20:00,226.01,226.35,225.86,225.92,5731.0,211.0388,211.3563,210.8987,210.9548,5731.0
2022-05-20 15:25:00,226.02,226.38,226.0,226.38,3573.0,211.0481,211.3843,211.0295,211.3843,3573.0
2022-05-20 15:30:00,226.5,227.04,225.95,226.89,5321.0,211.4963,212.0006,210.9828,211.8605,5321.0
2022-05-20 15:35:00,226.77,227.48,226.73,227.12,7468.0,211.7485,212.4114,211.7111,212.0753,7468.0
2022-05-20 15:40:00,227.34,228.44,227.33,227.97,10471.0,212.2807,213.3078,212.2714,212.869,10471.0
2022-05-20 15:45:00,228.06,228.1,227.43,228.03,12110.0,212.953,212.9904,212.3647,212.925,12110.0
2022-05-20 15:50:00,228.05,228.55,227.64,227.95,25853.0,212.9437,213.4105,212.5608,212.8503,25853.0
2022-05-20 15:55:00,227.88,228.91,227.71,228.77,64301.0,212.7849,213.7467,212.6262,213.616,64301.0
2022-05-23 09:30:00,230.86,232.46,230.2,231.28,18446.0,215.5675,217.0615,214.9513,215.9597,18446.0
2022-05-23 09:35:00,231.56,231.57,230.05,230.51,6111.0,216.2212,216.2305,214.8112,215.2407,6111.0
2022-05-23 09:40:00,230.61,231.05,229.77,229.84,7153.0,215.3341,215.7449,214.5497,214.6151,7153.0
2022-05-23 09:45:00,229.8,233.57,229.79,233.27,16521.0,214.5777,218.098,214.5684,217.8179,16521.0
2022-05-23 09:50:00,233.27,233.58,231.82,231.92,14410.0,217.8179,218.1074,216.4639,216.5573,14410.0
2022-05-23 09:55:00,231.84,232.31,231.44,231.58,14882.0,216.4826,216.9215,216.1091,216.2398,14882.0
2022-05-23 10:00:00,231.76,232.3,230.2,230.33,16506.0,216.4079,216.9121,214.9513,215.0726,16506.0
2022-05-23 10:05:00,230.49,231.01,230.31,230.71,6016.0,215.222,215.7076,215.054,215.4275,6016.0
2022-05-23 10:10:00,230.92,231.61,230.67,231.33,5791.0,215.6236,216.2678,215.3901,216.0064,5791.0
2022-05-23 10:15:00,231.48,231.64,231.0,231.52,3553.0,216.1465,216.2959,215.6983,216.1838,3553.0
2022-05-23 10:20:00,231.31,231.31,230.78,230.91,7247.0,215.9877,215.9877,215.4928,215.6142,7247.0
2022-05-23 10:25:00,230.9,231.63,230.72,231.63,4342.0,215.6049,216.2865,215.4368,216.2865,4342.0
2022-05-23 10:30:00,231.78,232.11,231.47,231.77,5244.0,216.4266,216.7347,216.1371,216.4173,5244.0
2022-05-23 10:35:00,231.94,232.34,231.64,232.34,4911.0,216.576,216.9495,216.2959,216.9495,4911.0
2022-05-23 10:40:00,232.5,232.97,232.4,232.48,6343.0,217.0989,217.5378,217.0055,217.0802,6343.0
2022-05-23 10:45:00,232.49,232.49,231.61,231.69,5659.0,217.0896,217.0896,216.2678,216.3426,5659.0
2022-05-23 10:50:00,231.66,231.79,231.04,231.4,5583.0,216.3145,216.4359,215.7356,216.0718,5583.0
2022-05-23 10:55:00,231.56,231.97,231.4,231.81,4139.0,216.2212,216.604,216.0718,216.4546,4139.0
2022-05-23 11:00:00,231.9,232.38,231.7,232.38,4493.0,216.5386,216.9868,216.3519,216.9868,4493.0
2022-05-23 11:05:00,232.28,232.32,231.91,232.14,4132.0,216.8935,216.9308,216.548,216.7627,4132.0
2022-05-23 11:10:00,232.07,232.66,231.8,232.66,10486.0,216.6974,217.2483,216.4453,217.2483,10486.0
2022-05-23 11:15:00,232.75,232.78,232.41,232.44,6552.0,217.3323,217.3603,217.0149,217.0429,6552.0
2022-05-23 11:20:00,232.64,232.64,232.11,232.12,3814.0,217.2296,217.2296,216.7347,216.7441,3814.0
2022-05-23 11:25:00,232.3,232.74,232.28,232.74,5750.0,216.9121,217.323,216.8935,217.323,5750.0
2022-05-23 11:30:00,232.64,233.18,232.64,233.02,3798.0,217.2296,217.7339,217.2296,217.5844,3798.0
2022-05-23 11:35:00,232.96,233.08,232.8,233.04,2386.0,217.5284,217.6405,217.379,217.6031,2386.0
2022-05-23 11:40:00,233.06,233.14,232.92,232.98,3100.0,217.6218,217.6965,217.4911,217.5471,3100.0
2022-05-23 11:45:00,233.09,233.29,232.54,232.67,2507.0,217.6498,217.8366,217.1362,217.2576,2507.0
2022-05-23 11:50:00,232.71,233.09,232.6,233.09,3671.0,217.295,217.6498,217.1923,217.6498,3671.0
2022-05-23 11:55:00,233.06,233.38,232.98,233.11,3909.0,217.6218,217.9206,217.5471,217.6685,3909.0
2022-05-23 12:00:00,233.12,233.12,232.66,232.99,3659.0,217.6778,217.6778,217.2483,217.5564,3659.0
2022-05-23 12:05:00,232.88,233.25,232.78,232.78,3570.0,217.4537,217.7992,217.3603,217.3603,3570.0
2022-05-23 12:10:00,232.68,232.77,232.41,232.66,4105.0,217.267,217.351,217.0149,217.2483,4105.0
2022-05-23 12:15:00,232.69,232.89,232.41,232.55,1866.0,217.2763,217.4631,217.0149,217.1456,1866.0
2022-05-23 12:20:00,232.53,232.53,232.18,232.31,2624.0,217.1269,217.1269,216.8001,216.9215,2624.0
2022-05-23 12:25:00,232.24,232.28,231.97,231.99,2623.0,216.8561,216.8935,216.604,216.6227,2623.0
2022-05-23 12:30:00,232.06,232.13,231.81,231.97,2359.0,216.688,216.7534,216.4546,216.604,2359.0
2022-05-23 12:35:00,232.0,232.38,232.0,232.38,1656.0,216.632,216.9868,216.632,216.9868,1656.0
2022-05-23 12:40:00,232.49,232.49,232.13,232.13,2282.0,217.0896,217.0896,216.7534,216.7534,2282.0
2022-05-23 12:45:00,232.21,232.25,231.84,231.84,2701.0,216.8281,216.8655,216.4826,216.4826,2701.0
2022-05-23 12:50:00,231.87,231.87,231.44,231.65,3357.0,216.5106,216.5106,216.1091,216.3052,3357.0
2022-05-23 12:55:00,231.7,231.94,231.4,231.94,3573.0,216.3519,216.576,216.0718,216.576,3573.0
2022-05-23 13:00:00,232.15,232.19,231.86,231.86,2907.0,216.7721,216.8094,216.5013,216.5013,2907.0
2022-05-23 13:05:00,231.86,231.99,231.66,231.99,3871.0,216.5013,216.6227,216.3145,216.6227,3871.0
2022-05-23 13:10:00,231.94,231.95,231.68,231.72,3240.0,216.576,216.5853,216.3332,216.3706,3240.0
2022-05-23 13:15:00,231.66,231.66,230.98,231.23,7991.0,216.3145,216.3145,215.6796,215.913,7991.0
2022-05-23 13:20:00,231.25,231.56,231.09,231.48,1678.0,215.9317,216.2212,215.7823,216.1465,1678.0
2022-05-23 13:25:00,231.55,231.92,231.55,231.92,3231.0,216.2118,216.5573,216.2118,216.5573,3231.0
2022-05-23 13:30:00,231.98,232.38,231.7,232.25,4453.0,216.6133,216.9868,216.3519,216.8655,4453.0
2022-05-23 13:35:00,232.24,232.42,232.24,232.33,2305.0,216.8561,217.0242,216.8561,216.9402,2305.0
2022-05-23 13:40:00,232.31,232.64,232.26,232.57,3679.0,216.9215,217.2296,216.8748,217.1643,3679.0
2022-05-23 13:45:00,232.49,232.88,232.49,232.72,5513.0,217.0896,217.4537,217.0896,217.3043,5513.0
2022-05-23 13:50:00,232.81,232.81,232.42,232.46,3206.0,217.3884,217.3884,217.0242,217.0615,3206.0
2022-05-23 13:55:00,232.47,232.59,232.37,232.59,3737.0,217.0709,217.1829,216.9775,217.1829,3737.0
2022-05-23 14:00:00,232.81,232.81,232.23,232.44,3396.0,217.3884,217.3884,216.8468,217.0429,3396.0
2022-05-23 14:05:00,232.4,232.63,232.39,232.55,1314.0,217.0055,217.2203,216.9962,217.1456,1314.0
2022-05-23 14:10:00,232.73,232.89,232.48,232.71,2211.0,217.3137,217.4631,217.0802,217.295,2211.0
2022-05-23 14:15:00,232.67,232.67,232.49,232.53,3236.0,217.2576,217.2576,217.0896,217.1269,3236.0
2022-05-23 14:20:00,232.49,232.58,232.26,232.58,4038.0,217.0896,217.1736,216.8748,217.1736,4038.0
2022-05-23 14:25:00,232.54,232.69,232.54,232.61,1731.0,217.1362,217.2763,217.1362,217.2016,1731.0
2022-05-23 14:30:00,232.65,232.83,232.5,232.82,3821.0,217.239,217.407,217.0989,217.3977,3821.0
2022-05-23 14:35:00,232.72,232.92,232.64,232.87,4161.0,217.3043,217.4911,217.2296,217.4444,4161.0
2022-05-23 14:40:00,232.9,233.29,232.89,233.18,5061.0,217.4724,217.8366,217.4631,217.7339,5061.0
2022-05-23 14:45:00,233.22,233.22,232.41,232.68,7966.0,217.7712,217.7712,217.0149,217.267,7966.0
2022-05-23 14:50:00,232.65,232.96,232.64,232.86,2543.0,217.239,217.5284,217.2296,217.435,2543.0
2022-05-23 14:55:00,232.95,233.02,232.69,232.77,6909.0,217.5191,217.5844,217.2763,217.351,6909.0
2022-05-23 15:00:00,232.81,232.96,232.77,232.93,4016.0,217.3884,217.5284,217.351,217.5004,4016.0
2022-05-23 15:05:00,233.03,233.41,232.97,233.41,5241.0,217.5938,217.9486,217.5378,217.9486,5241.0
2022-05-23 15:10:00,233.48,233.48,232.8,232.82,6450.0,218.014,218.014,217.379,217.3977,6450.0
2022-05-23 15:15:00,232.78,233.09,232.78,233.0,5053.0,217.3603,217.6498,217.3603,217.5658,5053.0
2022-05-23 15:20:00,233.09,233.09,232.65,232.81,4520.0,217.6498,217.6498,217.239,217.3884,4520.0
2022-05-23 15:25:00,232.81,233.02,232.69,232.86,7387.0,217.3884,217.5844,217.2763,217.435,7387.0
2022-05-23 15:30:00,232.85,233.28,232.85,233.15,7176.0,217.4257,217.8272,217.4257,217.7058,7176.0
2022-05-23 15:35:00,233.2,233.53,232.8,232.83,5358.0,217.7525,218.0607,217.379,217.407,5358.0
2022-05-23 15:40:00,232.75,232.76,232.17,232.24,6441.0,217.3323,217.3417,216.7908,216.8561,6441.0
2022-05-23 15:45:00,232.3,232.3,231.88,231.97,17979.0,216.9121,216.9121,216.52,216.604,17979.0
2022-05-23 15:50:00,232.01,232.6,231.95,232.21,16987.0,216.6414,217.1923,216.5853,216.8281,16987.0
2022-05-23 15:55:00,232.21,232.86,232.08,232.81,50471.0,216.8281,217.435,216.7067,217.3884,50471.0
2022-05-24 09:30:00,231.08,231.69,229.09,229.45,10705.0,215.773,216.3426,213.9148,214.2509,10705.0
2022-05-24 09:35:00,229.14,229.74,228.63,229.03,9133.0,213.9615,214.5217,213.4852,213.8588,9133.0
2022-05-24 09:40:00,229.16,229.6,229.02,229.56,3398.0,213.9801,214.391,213.8494,214.3536,3398.0
2022-05-24 09:45:00,230.52,230.69,229.98,230.43,6526.0,215.2501,215.4088,214.7458,215.166,6526.0
2022-05-24 09:50:00,230.41,230.52,229.82,230.25,5850.0,215.1473,215.2501,214.5964,214.9979,5850.0
2022-05-24 09:55:00,230.0,230.67,230.0,230.67,2951.0,214.7645,215.3901,214.7645,215.3901,2951.0
2022-05-24 10:00:00,230.53,230.53,229.53,229.53,8195.0,215.2594,215.2594,214.3256,214.3256,8195.0
2022-05-24 10:05:00,229.45,229.59,228.74,229.08,7288.0,214.2509,214.3817,213.588,213.9054,7288.0
2022-05-24 10:10:00,229.2,229.64,228.73,228.73,3461.0,214.0175,214.4283,213.5786,213.5786,3461.0
2022-05-24 10:15:00,228.47,228.47,227.88,228.29,4506.0,213.3358,213.3358,212.7849,213.1678,4506.0
2022-05-24 10:20:00,228.42,228.72,228.24,228.53,3529.0,213.2892,213.5693,213.1211,213.3919,3529.0
2022-05-24 10:25:00,228.52,228.9,228.27,228.52,4135.0,213.3825,213.7374,213.1491,213.3825,4135.0
2022-05-24 10:30:00,228.69,228.69,227.89,227.89,4914.0,213.5413,213.5413,212.7943,212.7943,4914.0
2022-05-24 10:35:00,227.89,228.38,227.71,228.38,6535.0,212.7943,213.2518,212.6262,213.2518,6535.0
2022-05-24 10:40:00,228.36,228.45,227.86,228.12,7830.0,213.2331,213.3172,212.7663,213.009,7830.0
2022-05-24 10:45:00,228.01,228.34,227.42,227.53,8646.0,212.9063,213.2145,212.3554,212.4581,8646.0
2022-05-24 10:50:00,227.49,228.08,227.2,228.08,5324.0,212.4208,212.9717,212.15,212.9717,5324.0
2022-05-24 10:55:00,228.03,228.28,228.03,228.17,3563.0,212.925,213.1584,212.925,213.0557,3563.0
2022-05-24 11:00:00,228.23,228.67,228.23,228.55,8196.0,213.1117,213.5226,213.1117,213.4105,8196.0
2022-05-24 11:05:00,228.56,228.75,228.42,228.7,6057.0,213.4199,213.5973,213.2892,213.5506,6057.0
2022-05-24 11:10:00,228.62,229.13,228.38,228.38,19432.0,213.4759,213.9521,213.2518,213.2518,19432.0
2022-05-24 11:15:00,228.38,228.84,228.17,228.17,2194.0,213.2518,213.6813,213.0557,213.0557,2194.0
2022-05-24 11:20:00,228.12,228.66,227.94,228.66,3848.0,213.009,213.5133,212.841,213.5133,3848.0
2022-05-24 11:25:00,228.62,228.77,228.48,228.75,3024.0,213.4759,213.616,213.3452,213.5973,3024.0
2022-05-24 11:30:00,228.83,228.83,228.41,228.41,2547.0,213.672,213.672,213.2798,213.2798,2547.0
2022-05-24 11:35:00,228.53,228.53,228.08,228.2,2000.0,213.3919,213.3919,212.9717,213.0837,2000.0
2022-05-24 11:40:00,228.28,229.08,228.18,229.0,3062.0,213.1584,213.9054,213.0651,213.8307,3062.0
2022-05-24 11:45:00,229.03,229.57,228.98,228.98,4443.0,213.8588,214.363,213.8121,213.8121,4443.0
2022-05-24 11:50:00,229.14,229.21,228.83,229.13,1716.0,213.9615,214.0268,213.672,213.9521,1716.0
2022-05-24 11:55:00,229.14,229.47,228.94,229.12,3260.0,213.9615,214.2696,213.7747,213.9428,3260.0
2022-05-24 12:00:00,229.07,229.1,228.76,228.88,4049.0,213.8961,213.9241,213.6066,213.7187,4049.0
2022-05-24 12:05:00,229.05,229.52,228.98,229.49,3298.0,213.8774,214.3163,213.8121,214.2883,3298.0
2022-05-24 12:10:00,229.48,229.63,229.37,229.5,4780.0,214.2789,214.419,214.1762,214.2976,4780.0
2022-05-24 12:15:00,229.8,230.27,229.31,229.31,6008.0,214.5777,215.0166,214.1202,214.1202,6008.0
2022-05-24 12:20:00,229.29,229.38,229.15,229.21,4059.0,214.1015,214.1856,213.9708,214.0268,4059.0
2022-05-24 12:25:00,229.3,229.46,228.9,229.01,5089.0,214.1109,214.2603,213.7374,213.8401,5089.0
2022-05-24 12:30:00,229.07,229.27,228.65,228.65,4409.0,213.8961,214.0829,213.5039,213.5039,4409.0
2022-05-24 12:35:00,228.72,228.72,228.17,228.44,6290.0,213.5693,213.5693,213.0557,213.3078,6290.0
2022-05-24 12:40:00,228.52,228.55,228.33,228.44,2650.0,213.3825,213.4105,213.2051,213.3078,2650.0
2022-05-24 12:45:00,228.41,228.7,228.32,228.6,3851.0,213.2798,213.5506,213.1958,213.4572,3851.0
2022-05-24 12:50:00,228.72,229.49,228.72,229.49,11308.0,213.5693,214.2883,213.5693,214.2883,11308.0
2022-05-24 12:55:00,229.59,229.97,229.05,229.23,13177.0,214.3817,214.7365,213.8774,214.0455,13177.0
2022-05-24 13:00:00,229.28,229.28,228.38,228.38,3130.0,214.0922,214.0922,213.2518,213.2518,3130.0
2022-05-24 13:05:00,228.54,229.25,228.54,229.24,6136.0,213.4012,214.0642,213.4012,214.0548,6136.0
2022-05-24 13:10:00,229.01,229.26,228.91,228.95,4781.0,213.8401,214.0735,213.7467,213.7841,4781.0
2022-05-24 13:15:00,228.88,229.18,228.75,229.06,12124.0,213.7187,213.9988,213.5973,213.8868,12124.0
2022-05-24 13:20:00,229.06,229.54,228.94,229.45,6708.0,213.8868,214.335,213.7747,214.2509,6708.0
2022-05-24 13:25:00,229.42,230.05,229.34,230.05,5187.0,214.2229,214.8112,214.1482,214.8112,5187.0
2022-05-24 13:30:00,229.98,229.98,228.88,228.88,12485.0,214.7458,214.7458,213.7187,213.7187,12485.0
2022-05-24 13:35:00,228.82,229.38,228.69,229.38,7093.0,213.6627,214.1856,213.5413,214.1856,7093.0
2022-05-24 13:40:00,229.46,230.09,229.46,229.66,6901.0,214.2603,214.8485,214.2603,214.447,6901.0
2022-05-24 13:45:00,229.89,230.14,229.75,230.14,1981.0,214.6618,214.8952,214.5311,214.8952,1981.0
2022-05-24 13:50:00,230.03,230.49,229.89,230.46,7666.0,214.7925,215.222,214.6618,215.194,7666.0
2022-05-24 13:55:00,230.49,230.54,229.99,230.06,2849.0,215.222,215.2687,214.7552,214.8205,2849.0
2022-05-24 14:00:00,230.09,230.09,229.36,229.36,3809.0,214.8485,214.8485,214.1669,214.1669,3809.0
2022-05-24 14:05:00,229.22,230.33,229.22,230.29,6178.0,214.0362,215.0726,214.0362,215.0353,6178.0
2022-05-24 14:10:00,230.13,230.62,230.05,230.36,4345.0,214.8859,215.3434,214.8112,215.1007,4345.0
2022-05-24 14:15:00,230.19,230.2,230.01,230.19,2810.0,214.9419,214.9513,214.7738,214.9419,2810.0
2022-05-24 14:20:00,230.03,230.53,229.83,230.47,3882.0,214.7925,215.2594,214.6058,215.2034,3882.0
2022-05-24 14:25:00,230.51,230.65,230.38,230.48,2448.0,215.2407,215.3714,215.1193,215.2127,2448.0
2022-05-24 14:30:00,230.66,230.78,230.37,230.76,2859.0,215.3808,215.4928,215.11,215.4742,2859.0
2022-05-24 14:35:00,230.71,230.72,230.5,230.6,1900.0,215.4275,215.4368,215.2314,215.3248,1900.0
2022-05-24 14:40:00,230.88,230.9,229.92,230.06,5272.0,215.5862,215.6049,214.6898,214.8205,5272.0
2022-05-24 14:45:00,230.14,230.39,229.81,230.02,4007.0,214.8952,215.1287,214.5871,214.7832,4007.0
2022-05-24 14:50:00,229.91,230.0,229.79,230.0,2338.0,214.6805,214.7645,214.5684,214.7645,2338.0
2022-05-24 14:55:00,229.91,230.28,229.91,230.28,5429.0,214.6805,215.026,214.6805,215.026,5429.0
2022-05-24 15:00:00,230.28,230.94,230.26,230.83,3657.0,215.026,215.6422,215.0073,215.5395,3657.0
2022-05-24 15:05:00,230.83,230.89,230.5,230.74,3802.0,215.5395,215.5955,215.2314,215.4555,3802.0
2022-05-24 15:10:00,230.7,230.96,230.48,230.68,4069.0,215.4181,215.6609,215.2127,215.3995,4069.0
2022-05-24 15:15:00,230.78,230.97,230.64,230.71,2524.0,215.4928,215.6702,215.3621,215.4275,2524.0
2022-05-24 15:20:00,230.83,231.22,230.46,231.11,5962.0,215.5395,215.9037,215.194,215.801,5962.0
2022-05-24 15:25:00,231.02,231.42,230.99,231.42,6498.0,215.7169,216.0904,215.6889,216.0904,6498.0
2022-05-24 15:30:00,231.48,231.55,231.35,231.45,7702.0,216.1465,216.2118,216.0251,216.1184,7702.0
2022-05-24 15:35:00,231.5,232.59,231.5,232.29,21195.0,216.1651,217.1829,216.1651,216.9028,21195.0
2022-05-24 15:40:00,232.3,232.67,232.09,232.22,14040.0,216.9121,217.2576,216.7161,216.8374,14040.0
2022-05-24 15:45:00,232.13,232.61,232.11,232.11,15894.0,216.7534,217.2016,216.7347,216.7347,15894.0
2022-05-24 15:50:00,232.27,232.38,231.56,231.61,23743.0,216.8841,216.9868,216.2212,216.2678,23743.0
2022-05-24 15:55:00,231.54,232.42,231.41,232.42,75091.0,216.2025,217.0242,216.0811,217.0242,75091.0
2022-05-25 09:30:00,232.49,232.77,231.18,231.82,17740.0,217.0896,217.351,215.8663,216.4639,17740.0
2022-05-25 09:35:00,231.94,232.41,231.52,231.98,12129.0,216.576,217.0149,216.1838,216.6133,12129.0
2022-05-25 09:40:00,232.18,232.29,231.45,232.13,12951.0,216.8001,216.9028,216.1184,216.7534,12951.0
2022-05-25 09:45:00,232.44,233.27,232.0,233.21,9943.0,217.0429,217.8179,216.632,217.7619,9943.0
2022-05-25 09:50:00,233.33,234.03,233.21,233.71,4166.0,217.8739,218.5275,217.7619,218.2287,4166.0
2022-05-25 09:55:00,233.83,233.93,232.6,232.6,8528.0,218.3408,218.4342,217.1923,217.1923,8528.0
2022-05-25 10:00:00,232.39,232.76,232.38,232.48,4083.0,216.9962,217.3417,216.9868,217.0802,4083.0
2022-05-25 10:05:00,232.33,232.33,231.34,232.05,6503.0,216.9402,216.9402,216.0157,216.6787,6503.0
2022-05-25 10:10:00,231.96,232.31,231.83,232.26,2607.0,216.5947,216.9215,216.4733,216.8748,2607.0
2022-05-25 10:15:00,232.09,232.6,231.89,232.59,4527.0,216.7161,217.1923,216.5293,217.1829,4527.0
2022-05-25 10:20:00,232.32,233.25,232.32,232.61,2832.0,216.9308,217.7992,216.9308,217.2016,2832.0
2022-05-25 10:25:00,232.51,233.12,232.43,232.87,4582.0,217.1082,217.6778,217.0335,217.4444,4582.0
2022-05-25 10:30:00,233.05,233.27,232.99,233.27,2581.0,217.6125,217.8179,217.5564,217.8179,2581.0
2022-05-25 10:35:00,233.39,234.12,233.31,234.05,2789.0,217.9299,218.6116,217.8552,218.5462,2789.0
2022-05-25 10:40:00,234.04,234.1,232.9,233.14,3680.0,218.5369,218.5929,217.4724,217.6965,3680.0
2022-05-25 10:45:00,233.29,233.29,233.05,233.19,2862.0,217.8366,217.8366,217.6125,217.7432,2862.0
2022-05-25 10:50:00,233.21,233.62,233.17,233.45,4609.0,217.7619,218.1447,217.7245,217.986,4609.0
2022-05-25 10:55:00,233.37,233.91,233.29,233.79,5233.0,217.9113,218.4155,217.8366,218.3034,5233.0
2022-05-25 11:00:00,233.81,234.05,233.55,233.84,4736.0,218.3221,218.5462,218.0793,218.3501,4736.0
2022-05-25 11:05:00,233.98,234.47,233.9,234.41,3583.0,218.4809,218.9384,218.4062,218.8824,3583.0
2022-05-25 11:10:00,234.33,234.61,234.33,234.48,4878.0,218.8077,219.0691,218.8077,218.9477,4878.0
2022-05-25 11:15:00,234.38,234.5,233.74,233.86,6202.0,218.8544,218.9664,218.2568,218.3688,6202.0
2022-05-25 11:20:00,233.94,234.09,233.75,234.05,1923.0,218.4435,218.5836,218.2661,218.5462,1923.0
2022-05-25 11:25:00,233.97,234.05,233.79,233.87,3315.0,218.4715,218.5462,218.3034,218.3781,3315.0
2022-05-25 11:30:00,233.78,233.9,233.27,233.31,5272.0,218.2941,218.4062,217.8179,217.8552,5272.0
2022-05-25 11:35:00,233.16,233.17,232.18,232.48,3339.0,217.7152,217.7245,216.8001,217.0802,3339.0
2022-05-25 11:40:00,232.45,232.85,232.31,232.77,2041.0,217.0522,217.4257,216.9215,217.351,2041.0
2022-05-25 11:45:00,232.74,232.99,232.74,232.99,900.0,217.323,217.5564,217.323,217.5564,900.0
2022-05-25 11:50:00,233.05,233.05,232.36,232.43,2976.0,217.6125,217.6125,216.9682,217.0335,2976.0
2022-05-25 11:55:00,232.47,232.74,232.47,232.68,803.0,217.0709,217.323,217.0709,217.267,803.0
2022-05-25 12:00:00,232.63,232.81,232.55,232.66,2545.0,217.2203,217.3884,217.1456,217.2483,2545.0
2022-05-25 12:05:00,232.7,232.7,231.92,231.94,2739.0,217.2856,217.2856,216.5573,216.576,2739.0
2022-05-25 12:10:00,231.81,232.16,231.56,231.79,3199.0,216.4546,216.7814,216.2212,216.4359,3199.0
2022-05-25 12:15:00,231.81,232.1,231.79,232.1,2506.0,216.4546,216.7254,216.4359,216.7254,2506.0
2022-05-25 12:20:00,232.12,232.12,231.38,231.38,1845.0,216.7441,216.7441,216.0531,216.0531,1845.0
2022-05-25 12:25:00,231.19,231.2,230.94,231.2,1334.0,215.8757,215.885,215.6422,215.885,1334.0
2022-05-25 12:30:00,231.48,231.59,231.4,231.4,1063.0,216.1465,216.2492,216.0718,216.0718,1063.0
2022-05-25 12:35:00,231.41,231.65,231.12,231.5,3615.0,216.0811,216.3052,215.8103,216.1651,3615.0
2022-05-25 12:40:00,231.58,231.67,231.31,231.37,10033.0,216.2398,216.3239,215.9877,216.0437,10033.0
2022-05-25 12:45:00,231.45,231.59,231.33,231.35,5106.0,216.1184,216.2492,216.0064,216.0251,5106.0
2022-05-25 12:50:00,231.25,231.34,231.08,231.17,2436.0,215.9317,216.0157,215.773,215.857,2436.0
2022-05-25 12:55:00,231.14,231.16,231.0,231.03,3812.0,215.829,215.8477,215.6983,215.7263,3812.0
2022-05-25 13:00:00,231.05,231.18,230.9,230.95,3043.0,215.7449,215.8663,215.6049,215.6516,3043.0
2022-05-25 13:05:00,230.94,231.16,230.93,231.08,5829.0,215.6422,215.8477,215.6329,215.773,5829.0
2022-05-25 13:10:00,231.13,231.39,231.12,231.39,4251.0,215.8196,216.0624,215.8103,216.0624,4251.0
2022-05-25 13:15:00,231.51,232.04,231.51,231.84,2666.0,216.1745,216.6694,216.1745,216.4826,2666.0
2022-05-25 13:20:00,231.82,231.95,231.7,231.81,3708.0,216.4639,216.5853,216.3519,216.4546,3708.0
2022-05-25 13:25:00,231.81,232.3,231.78,232.3,3438.0,216.4546,216.9121,216.4266,216.9121,3438.0
2022-05-25 13:30:00,232.25,232.51,231.99,232.0,3862.0,216.8655,217.1082,216.6227,216.632,3862.0
2022-05-25 13:35:00,232.03,232.5,231.99,231.99,4183.0,216.66,217.0989,216.6227,216.6227,4183.0
2022-05-25 13:40:00,232.11,232.38,232.06,232.38,2865.0,216.7347,216.9868,216.688,216.9868,2865.0
2022-05-25 13:45:00,232.29,232.45,232.1,232.13,2359.0,216.9028,217.0522,216.7254,216.7534,2359.0
2022-05-25 13:50:00,232.01,232.05,231.59,231.59,3232.0,216.6414,216.6787,216.2492,216.2492,3232.0
2022-05-25 13:55:00,231.64,231.7,231.48,231.7,3479.0,216.2959,216.3519,216.1465,216.3519,3479.0
2022-05-25 14:00:00,231.57,232.6,231.5,232.23,6147.0,216.2305,217.1923,216.1651,216.8468,6147.0
2022-05-25 14:05:00,232.31,232.32,230.81,231.19,3316.0,216.9215,216.9308,215.5208,215.8757,3316.0
2022-05-25 14:10:00,231.2,231.89,230.85,231.39,4751.0,215.885,216.5293,215.5582,216.0624,4751.0
2022-05-25 14:15:00,231.54,232.47,231.42,231.64,6249.0,216.2025,217.0709,216.0904,216.2959,6249.0
2022-05-25 14:20:00,231.7,232.13,231.6,231.84,5259.0,216.3519,216.7534,216.2585,216.4826,5259.0
2022-05-25 14:25:00,231.81,232.47,231.78,232.21,4120.0,216.4546,217.0709,216.4266,216.8281,4120.0
2022-05-25 14:30:00,232.33,232.4,231.86,232.24,7474.0,216.9402,217.0055,216.5013,216.8561,7474.0
2022-05-25 14:35:00,232.3,232.38,231.75,231.75,7984.0,216.9121,216.9868,216.3986,216.3986,7984.0
2022-05-25 14:40:00,231.83,232.36,231.72,232.09,4305.0,216.4733,216.9682,216.3706,216.7161,4305.0
2022-05-25 14:45:00,232.07,232.51,231.99,231.99,10677.0,216.6974,217.1082,216.6227,216.6227,10677.0
2022-05-25 14:50:00,232.14,232.42,231.79,232.25,6027.0,216.7627,217.0242,216.4359,216.8655,6027.0
2022-05-25 14:55:00,232.24,232.36,232.07,232.29,4347.0,216.8561,216.9682,216.6974,216.9028,4347.0
2022-05-25 15:00:00,232.36,232.81,232.3,232.51,51482.0,216.9682,217.3884,216.9121,217.1082,51482.0
2022-05-25 15:05:00,232.5,232.86,232.24,232.64,8413.0,217.0989,217.435,216.8561,217.2296,8413.0
2022-05-25 15:10:00,232.58,232.99,232.58,232.95,4699.0,217.1736,217.5564,217.1736,217.5191,4699.0
2022-05-25 15:15:00,232.94,232.97,232.51,232.61,5883.0,217.5097,217.5378,217.1082,217.2016,5883.0
2022-05-25 15:20:00,232.64,232.79,232.5,232.59,3487.0,217.2296,217.3697,217.0989,217.1829,3487.0
2022-05-25 15:25:00,232.63,233.15,232.63,233.02,6491.0,217.2203,217.7058,217.2203,217.5844,6491.0
2022-05-25 15:30:00,233.05,233.39,232.97,233.05,5210.0,217.6125,217.9299,217.5378,217.6125,5210.0
2022-05-25 15:35:00,233.05,233.05,232.58,232.88,7539.0,217.6125,217.6125,217.1736,217.4537,7539.0
2022-05-25 15:40:00,232.81,232.99,232.56,232.94,6067.0,217.3884,217.5564,217.1549,217.5097,6067.0
2022-05-25 15:45:00,232.91,232.91,232.47,232.68,7112.0,217.4817,217.4817,217.0709,217.267,7112.0
2022-05-25 15:50:00,232.49,232.63,231.98,232.4,16259.0,217.0896,217.2203,216.6133,217.0055,16259.0
2022-05-25 15:55:00,232.42,232.85,232.27,232.53,38276.0,217.0242,217.4257,216.8841,217.1269,38276.0
2022-05-26 09:30:00,234.71,237.65,234.52,237.65,11970.0,219.1625,221.9078,218.9851,221.9078,11970.0
2022-05-26 09:35:00,238.18,239.05,237.2,238.74,15726.0,222.4026,223.215,221.4876,222.9255,15726.0
2022-05-26 09:40:00,238.66,239.19,238.46,238.66,9496.0,222.8508,223.3457,222.6641,222.8508,9496.0
2022-05-26 09:45:00,238.72,239.18,238.31,238.31,5865.0,222.9069,223.3364,222.524,222.524,5865.0
2022-05-26 09:50:00,238.48,239.43,238.46,239.43,11746.0,222.6828,223.5698,222.6641,223.5698,11746.0
2022-05-26 09:55:00,239.23,239.25,238.38,238.7,5334.0,223.3831,223.4018,222.5894,222.8882,5334.0
2022-05-26 10:00:00,238.29,238.5,237.92,238.3,5585.0,222.5054,222.7014,222.1599,222.5147,5585.0
2022-05-26 10:05:00,238.3,238.3,237.48,237.48,4408.0,222.5147,222.5147,221.749,221.749,4408.0
2022-05-26 10:10:00,237.62,238.17,237.42,237.83,11535.0,221.8797,222.3933,221.693,222.0758,11535.0
2022-05-26 10:15:00,237.81,238.56,237.66,238.16,5615.0,222.0572,222.7575,221.9171,222.384,5615.0
2022-05-26 10:20:00,238.19,238.45,238.0,238.0,3638.0,222.412,222.6548,222.2346,222.2346,3638.0
2022-05-26 10:25:00,238.13,238.36,237.94,238.22,2577.0,222.356,222.5707,222.1785,222.44,2577.0
2022-05-26 10:30:00,238.21,238.35,237.19,237.4,8787.0,222.4307,222.5614,221.4782,221.6743,8787.0
2022-05-26 10:35:00,237.19,237.97,237.19,237.89,4293.0,221.4782,222.2066,221.4782,222.1319,4293.0
2022-05-26 10:40:00,237.61,237.65,237.26,237.65,1745.0,221.8704,221.9078,221.5436,221.9078,1745.0
2022-05-26 10:45:00,237.36,237.36,237.1,237.23,3381.0,221.637,221.637,221.3942,221.5156,3381.0
2022-05-26 10:50:00,237.16,237.5,237.09,237.5,1901.0,221.4502,221.7677,221.3848,221.7677,1901.0
2022-05-26 10:55:00,237.44,237.58,237.2,237.24,6357.0,221.7117,221.8424,221.4876,221.5249,6357.0
2022-05-26 11:00:00,237.2,237.54,236.99,237.42,4036.0,221.4876,221.805,221.2915,221.693,4036.0
2022-05-26 11:05:00,237.43,237.53,237.02,237.52,3609.0,221.7023,221.7957,221.3195,221.7864,3609.0
2022-05-26 11:10:00,237.65,237.65,237.23,237.45,4506.0,221.9078,221.9078,221.5156,221.721,4506.0
2022-05-26 11:15:00,237.33,237.47,237.32,237.47,1705.0,221.6089,221.7397,221.5996,221.7397,1705.0
2022-05-26 11:20:00,237.31,237.33,237.08,237.33,4480.0,221.5903,221.6089,221.3755,221.6089,4480.0
2022-05-26 11:25:00,237.35,237.58,237.34,237.54,2694.0,221.6276,221.8424,221.6183,221.805,2694.0
2022-05-26 11:30:00,237.66,237.94,237.3,237.34,4202.0,221.9171,222.1785,221.5809,221.6183,4202.0
2022-05-26 11:35:00,237.26,237.5,237.18,237.4,3106.0,221.5436,221.7677,221.4689,221.6743,3106.0
2022-05-26 11:40:00,237.56,237.56,237.3,237.3,1726.0,221.8237,221.8237,221.5809,221.5809,1726.0
2022-05-26 11:45:00,237.2,237.27,237.15,237.22,1712.0,221.4876,221.5529,221.4409,221.5062,1712.0
2022-05-26 11:50:00,237.25,237.3,237.06,237.25,1529.0,221.5342,221.5809,221.3568,221.5342,1529.0
2022-05-26 11:55:00,237.35,237.68,237.25,237.59,2310.0,221.6276,221.9358,221.5342,221.8517,2310.0
2022-05-26 12:00:00,237.57,237.8,237.45,237.8,5354.0,221.8331,222.0478,221.721,222.0478,5354.0
2022-05-26 12:05:00,237.79,237.95,237.44,237.46,3923.0,222.0385,222.1879,221.7117,221.7303,3923.0
2022-05-26 12:10:00,237.4,237.61,237.35,237.61,2347.0,221.6743,221.8704,221.6276,221.8704,2347.0
2022-05-26 12:15:00,237.43,237.49,237.27,237.42,2854.0,221.7023,221.7584,221.5529,221.693,2854.0
2022-05-26 12:20:00,237.46,237.78,237.39,237.78,1314.0,221.7303,222.0291,221.665,222.0291,1314.0
2022-05-26 12:25:00,237.67,237.68,237.4,237.52,2543.0,221.9264,221.9358,221.6743,221.7864,2543.0
2022-05-26 12:30:00,237.69,237.97,237.65,237.76,3264.0,221.9451,222.2066,221.9078,222.0105,3264.0
2022-05-26 12:35:00,237.66,237.79,237.6,237.75,3104.0,221.9171,222.0385,221.8611,222.0011,3104.0
2022-05-26 12:40:00,237.95,238.2,237.84,237.84,4192.0,222.1879,222.4213,222.0852,222.0852,4192.0
2022-05-26 12:45:00,237.93,238.04,237.81,238.01,24853.0,222.1692,222.2719,222.0572,222.2439,24853.0
2022-05-26 12:50:00,238.06,238.31,238.06,238.15,2535.0,222.2906,222.524,222.2906,222.3746,2535.0
2022-05-26 12:55:00,238.2,238.47,238.19,238.28,8976.0,222.4213,222.6734,222.412,222.496,8976.0
2022-05-26 13:00:00,238.21,238.53,238.21,238.34,22332.0,222.4307,222.7295,222.4307,222.552,22332.0
2022-05-26 13:05:00,238.31,238.37,237.79,238.0,33706.0,222.524,222.5801,222.0385,222.2346,33706.0
2022-05-26 13:10:00,238.08,238.08,237.78,237.82,2996.0,222.3093,222.3093,222.0291,222.0665,2996.0
2022-05-26 13:15:00,237.93,238.25,237.85,238.25,15200.0,222.1692,222.468,222.0945,222.468,15200.0
2022-05-26 13:20:00,238.22,238.3,238.0,238.03,15432.0,222.44,222.5147,222.2346,222.2626,15432.0
2022-05-26 13:25:00,238.0,238.12,237.82,237.98,2779.0,222.2346,222.3466,222.0665,222.2159,2779.0
2022-05-26 13:30:00,237.8,238.09,237.72,238.08,2007.0,222.0478,222.3186,221.9731,222.3093,2007.0
2022-05-26 13:35:00,238.09,238.19,237.79,237.81,5676.0,222.3186,222.412,222.0385,222.0572,5676.0
2022-05-26 13:40:00,237.76,237.81,237.49,237.49,3695.0,222.0105,222.0572,221.7584,221.7584,3695.0
2022-05-26 13:45:00,237.47,237.64,237.35,237.39,4159.0,221.7397,221.8984,221.6276,221.665,4159.0
2022-05-26 13:50:00,237.33,237.6,237.27,237.42,3482.0,221.6089,221.8611,221.5529,221.693,3482.0
2022-05-26 13:55:00,237.48,237.64,237.31,237.52,5302.0,221.749,221.8984,221.5903,221.7864,5302.0
2022-05-26 14:00:00,237.46,237.9,237.45,237.9,3275.0,221.7303,222.1412,221.721,222.1412,3275.0
2022-05-26 14:05:00,237.93,237.94,237.58,237.78,4074.0,222.1692,222.1785,221.8424,222.0291,4074.0
2022-05-26 14:10:00,237.69,237.94,237.64,237.88,1931.0,221.9451,222.1785,221.8984,222.1225,1931.0
2022-05-26 14:15:00,237.75,237.97,237.7,237.88,2648.0,222.0011,222.2066,221.9544,222.1225,2648.0
2022-05-26 14:20:00,237.88,238.07,237.81,238.05,4754.0,222.1225,222.2999,222.0572,222.2813,4754.0
2022-05-26 14:25:00,237.98,237.99,237.85,237.85,2269.0,222.2159,222.2252,222.0945,222.0945,2269.0
2022-05-26 14:30:00,237.89,237.98,237.8,237.8,2968.0,222.1319,222.2159,222.0478,222.0478,2968.0
2022-05-26 14:35:00,237.82,237.82,237.6,237.67,7239.0,222.0665,222.0665,221.8611,221.9264,7239.0
2022-05-26 14:40:00,237.59,238.43,237.45,238.36,9990.0,221.8517,222.6361,221.721,222.5707,9990.0
2022-05-26 14:45:00,238.37,238.51,238.23,238.27,3622.0,222.5801,222.7108,222.4493,222.4867,3622.0
2022-05-26 14:50:00,238.33,238.4,238.25,238.33,3047.0,222.5427,222.6081,222.468,222.5427,3047.0
2022-05-26 14:55:00,238.25,238.25,238.12,238.12,2295.0,222.468,222.468,222.3466,222.3466,2295.0
2022-05-26 15:00:00,238.07,238.1,237.74,237.74,7532.0,222.2999,222.3279,221.9918,221.9918,7532.0
2022-05-26 15:05:00,237.85,238.24,237.85,238.0,5067.0,222.0945,222.4587,222.0945,222.2346,5067.0
2022-05-26 15:10:00,238.05,238.06,237.84,237.99,1647.0,222.2813,222.2906,222.0852,222.2252,1647.0
2022-05-26 15:15:00,238.11,238.11,237.59,237.91,4901.0,222.3373,222.3373,221.8517,222.1505,4901.0
2022-05-26 15:20:00,237.89,237.89,237.27,237.4,4833.0,222.1319,222.1319,221.5529,221.6743,4833.0
2022-05-26 15:25:00,237.32,237.67,237.19,237.67,5843.0,221.5996,221.9264,221.4782,221.9264,5843.0
2022-05-26 15:30:00,237.64,237.81,237.27,237.66,9221.0,221.8984,222.0572,221.5529,221.9171,9221.0
2022-05-26 15:35:00,237.61,237.61,237.32,237.51,4833.0,221.8704,221.8704,221.5996,221.777,4833.0
2022-05-26 15:40:00,237.57,237.68,237.37,237.6,8687.0,221.8331,221.9358,221.6463,221.8611,8687.0
2022-05-26 15:45:00,237.6,237.65,237.39,237.62,12575.0,221.8611,221.9078,221.665,221.8797,12575.0
2022-05-26 15:50:00,237.66,237.94,236.95,236.96,28130.0,221.9171,222.1785,221.2541,221.2635,28130.0
2022-05-26 15:55:00,236.97,237.08,236.5,236.68,53269.0,221.2728,221.3755,220.8339,221.002,53269.0
2022-05-27 09:30:00,238.36,239.8,238.34,238.72,11953.0,222.5707,223.9153,222.552,222.9069,11953.0
2022-05-27 09:35:00,238.83,239.44,237.58,238.82,6367.0,223.0096,223.5792,221.8424,223.0003,6367.0
2022-05-27 09:40:00,238.96,239.15,237.99,238.73,3220.0,223.131,223.3084,222.2252,222.9162,3220.0
2022-05-27 09:45:00,238.95,241.0,238.87,240.92,7906.0,223.1216,225.0358,223.0469,224.9611,7906.0
2022-05-27 09:50:00,241.09,241.94,240.95,241.45,8876.0,225.1199,225.9136,224.9892,225.456,8876.0
2022-05-27 09:55:00,241.08,241.08,240.41,240.94,6885.0,225.1105,225.1105,224.4849,224.9798,6885.0
2022-05-27 10:00:00,240.56,240.66,239.96,240.49,2711.0,224.625,224.7184,224.0647,224.5596,2711.0
2022-05-27 10:05:00,240.47,240.47,239.52,240.0,5521.0,224.541,224.541,223.6539,224.1021,5521.0
2022-05-27 10:10:00,239.94,239.94,239.21,239.38,4913.0,224.0461,224.0461,223.3644,223.5232,4913.0
2022-05-27 10:15:00,239.59,239.82,239.4,239.82,2864.0,223.7192,223.934,223.5418,223.934,2864.0
2022-05-27 10:20:00,239.74,240.07,239.48,239.92,5031.0,223.8593,224.1674,223.6165,224.0274,5031.0
2022-05-27 10:25:00,239.73,239.84,239.18,239.7,6703.0,223.85,223.9527,223.3364,223.822,6703.0
2022-05-27 10:30:00,239.81,240.03,239.77,239.88,5635.0,223.9247,224.1301,223.8873,223.99,5635.0
2022-05-27 10:35:00,239.77,239.77,239.19,239.31,4949.0,223.8873,223.8873,223.3457,223.4578,4949.0
2022-05-27 10:40:00,239.38,239.81,239.16,239.55,5647.0,223.5232,223.9247,223.3177,223.6819,5647.0
2022-05-27 10:45:00,239.61,239.63,239.09,239.58,8759.0,223.7379,223.7566,223.2524,223.7099,8759.0
2022-05-27 10:50:00,239.67,239.67,239.37,239.56,3126.0,223.7939,223.7939,223.5138,223.6912,3126.0
2022-05-27 10:55:00,239.57,239.78,239.19,239.25,4437.0,223.7006,223.8967,223.3457,223.4018,4437.0
2022-05-27 11:00:00,239.37,239.8,239.28,239.53,3850.0,223.5138,223.9153,223.4298,223.6632,3850.0
2022-05-27 11:05:00,239.4,239.57,239.35,239.43,2110.0,223.5418,223.7006,223.4951,223.5698,2110.0
2022-05-27 11:10:00,239.35,239.43,239.22,239.22,4679.0,223.4951,223.5698,223.3738,223.3738,4679.0
2022-05-27 11:15:00,239.26,239.87,239.26,239.87,5009.0,223.4111,223.9807,223.4111,223.9807,5009.0
2022-05-27 11:20:00,239.88,240.3,239.87,240.17,4678.0,223.99,224.3822,223.9807,224.2608,4678.0
2022-05-27 11:25:00,240.16,240.2,239.53,239.61,3210.0,224.2515,224.2888,223.6632,223.7379,3210.0
2022-05-27 11:30:00,239.6,239.6,239.18,239.18,4753.0,223.7286,223.7286,223.3364,223.3364,4753.0
2022-05-27 11:35:00,239.18,239.51,239.08,239.29,4069.0,223.3364,223.6445,223.243,223.4391,4069.0
2022-05-27 11:40:00,239.31,239.75,239.31,239.66,2750.0,223.4578,223.8686,223.4578,223.7846,2750.0
2022-05-27 11:45:00,239.75,240.06,239.75,239.88,3330.0,223.8686,224.1581,223.8686,223.99,3330.0
2022-05-27 11:50:00,239.8,239.85,239.58,239.64,2400.0,223.9153,223.962,223.7099,223.7659,2400.0
2022-05-27 11:55:00,239.63,239.63,239.46,239.46,3680.0,223.7566,223.7566,223.5979,223.5979,3680.0
2022-05-27 12:00:00,239.32,239.66,239.3,239.43,3850.0,223.4671,223.7846,223.4485,223.5698,3850.0
2022-05-27 12:05:00,239.42,239.73,239.22,239.73,9421.0,223.5605,223.85,223.3738,223.85,9421.0
2022-05-27 12:10:00,239.74,240.0,239.62,239.85,5167.0,223.8593,224.1021,223.7473,223.962,5167.0
2022-05-27 12:15:00,239.79,239.98,239.78,239.84,1427.0,223.906,224.0834,223.8967,223.9527,1427.0
2022-05-27 12:20:00,239.84,239.98,239.68,239.68,5587.0,223.9527,224.0834,223.8033,223.8033,5587.0
2022-05-27 12:25:00,239.67,239.92,239.63,239.87,1803.0,223.7939,224.0274,223.7566,223.9807,1803.0
2022-05-27 12:30:00,239.77,240.1,239.65,239.82,2891.0,223.8873,224.1955,223.7753,223.934,2891.0
2022-05-27 12:35:00,239.75,239.96,239.58,239.9,2148.0,223.8686,224.0647,223.7099,224.0087,2148.0
2022-05-27 12:40:00,239.96,239.98,239.65,239.77,3759.0,224.0647,224.0834,223.7753,223.8873,3759.0
2022-05-27 12:45:00,239.75,239.82,239.3,239.3,3922.0,223.8686,223.934,223.4485,223.4485,3922.0
2022-05-27 12:50:00,239.32,239.67,239.32,239.59,2587.0,223.4671,223.7939,223.4671,223.7192,2587.0
2022-05-27 12:55:00,239.61,239.93,239.59,239.93,2359.0,223.7379,224.0367,223.7192,224.0367,2359.0
2022-05-27 13:00:00,239.94,240.08,239.78,239.97,3438.0,224.0461,224.1768,223.8967,224.0741,3438.0
2022-05-27 13:05:00,240.04,240.49,239.89,240.49,2382.0,224.1394,224.5596,223.9994,224.5596,2382.0
2022-05-27 13:10:00,240.46,240.46,240.13,240.19,4642.0,224.5316,224.5316,224.2235,224.2795,4642.0
2022-05-27 13:15:00,240.19,240.38,240.1,240.23,3320.0,224.2795,224.4569,224.1955,224.3168,3320.0
2022-05-27 13:20:00,240.2,240.25,239.66,239.86,5489.0,224.2888,224.3355,223.7846,223.9714,5489.0
2022-05-27 13:25:00,239.84,239.9,239.67,239.85,4074.0,223.9527,224.0087,223.7939,223.962,4074.0
2022-05-27 13:30:00,239.81,239.82,239.6,239.67,2706.0,223.9247,223.934,223.7286,223.7939,2706.0
2022-05-27 13:35:00,239.77,239.77,239.3,239.35,4332.0,223.8873,223.8873,223.4485,223.4951,4332.0
2022-05-27 13:40:00,239.48,239.55,239.35,239.35,4592.0,223.6165,223.6819,223.4951,223.4951,4592.0
2022-05-27 13:45:00,239.4,239.48,239.33,239.47,3403.0,223.5418,223.6165,223.4765,223.6072,3403.0
2022-05-27 13:50:00,239.49,239.61,239.45,239.6,3069.0,223.6259,223.7379,223.5885,223.7286,3069.0
2022-05-27 13:55:00,239.57,239.71,239.44,239.71,5448.0,223.7006,223.8313,223.5792,223.8313,5448.0
2022-05-27 14:00:00,239.64,239.64,239.5,239.56,1406.0,223.7659,223.7659,223.6352,223.6912,1406.0
2022-05-27 14:05:00,239.54,239.54,239.14,239.34,6291.0,223.6726,223.6726,223.2991,223.4858,6291.0
2022-05-27 14:10:00,239.38,239.43,239.21,239.43,2891.0,223.5232,223.5698,223.3644,223.5698,2891.0
2022-05-27 14:15:00,239.43,239.53,239.38,239.44,1232.0,223.5698,223.6632,223.5232,223.5792,1232.0
2022-05-27 14:20:00,239.39,239.49,239.39,239.48,849.0,223.5325,223.6259,223.5325,223.6165,849.0
2022-05-27 14:25:00,239.58,239.58,239.46,239.54,1681.0,223.7099,223.7099,223.5979,223.6726,1681.0
2022-05-27 14:30:00,239.55,239.85,239.55,239.84,2294.0,223.6819,223.962,223.6819,223.9527,2294.0
2022-05-27 14:35:00,239.89,240.1,239.82,239.99,4652.0,223.9994,224.1955,223.934,224.0927,4652.0
2022-05-27 14:40:00,240.03,240.42,240.03,240.34,5096.0,224.1301,224.4943,224.1301,224.4196,5096.0
2022-05-27 14:45:00,240.36,240.55,240.35,240.5,8961.0,224.4382,224.6157,224.4289,224.569,8961.0
2022-05-27 14:50:00,240.58,240.81,240.53,240.57,3356.0,224.6437,224.8584,224.597,224.6343,3356.0
2022-05-27 14:55:00,240.73,240.82,240.65,240.74,1902.0,224.7837,224.8678,224.709,224.7931,1902.0
2022-05-27 15:00:00,240.74,240.96,240.74,240.93,1812.0,224.7931,224.9985,224.7931,224.9705,1812.0
2022-05-27 15:05:00,241.03,241.48,240.99,241.31,4675.0,225.0639,225.484,225.0265,225.3253,4675.0
2022-05-27 15:10:00,241.39,241.42,241.16,241.16,7690.0,225.4,225.428,225.1852,225.1852,7690.0
2022-05-27 15:15:00,241.22,241.24,241.08,241.24,3965.0,225.2413,225.2599,225.1105,225.2599,3965.0
2022-05-27 15:20:00,241.27,241.34,241.14,241.27,4686.0,225.288,225.3533,225.1666,225.288,4686.0
2022-05-27 15:25:00,241.32,241.33,241.06,241.16,5930.0,225.3346,225.344,225.0919,225.1852,5930.0
2022-05-27 15:30:00,241.06,241.1,240.84,240.89,6387.0,225.0919,225.1292,224.8864,224.9331,6387.0
2022-05-27 15:35:00,240.85,240.85,240.58,240.79,5897.0,224.8958,224.8958,224.6437,224.8398,5897.0
2022-05-27 15:40:00,240.76,240.84,240.48,240.79,6523.0,224.8117,224.8864,224.5503,224.8398,6523.0
2022-05-27 15:45:00,240.89,240.92,240.61,240.72,11525.0,224.9331,224.9611,224.6717,224.7744,11525.0
2022-05-27 15:50:00,240.81,240.82,240.43,240.72,14068.0,224.8584,224.8678,224.5036,224.7744,14068.0
2022-05-27 15:55:00,240.76,241.21,240.74,241.21,52549.0,224.8117,225.2319,224.7931,225.2319,52549.0
2022-05-31 09:30:00,241.08,241.08,238.5,238.65,18259.0,225.1105,225.1105,222.7014,222.8415,18259.0
2022-05-31 09:35:00,238.67,239.56,238.45,238.79,6392.0,222.8602,223.6912,222.6548,222.9722,6392.0
2022-05-31 09:40:00,239.06,239.48,238.26,238.72,3598.0,223.2244,223.6165,222.4773,222.9069,3598.0
2022-05-31 09:45:00,238.91,239.04,238.42,238.42,7286.0,223.0843,223.2057,222.6267,222.6267,7286.0
2022-05-31 09:50:00,238.41,239.95,238.22,239.85,6537.0,222.6174,224.0554,222.44,223.962,6537.0
2022-05-31 09:55:00,239.99,240.91,239.92,240.5,9437.0,224.0927,224.9518,224.0274,224.569,9437.0
2022-05-31 10:00:00,240.47,241.02,239.97,239.97,6450.0,224.541,225.0545,224.0741,224.0741,6450.0
2022-05-31 10:05:00,239.79,239.93,239.43,239.54,4636.0,223.906,224.0367,223.5698,223.6726,4636.0
2022-05-31 10:10:00,239.42,240.32,239.21,240.32,5053.0,223.5605,224.4009,223.3644,224.4009,5053.0
2022-05-31 10:15:00,240.61,240.94,240.21,240.68,5284.0,224.6717,224.9798,224.2982,224.737,5284.0
2022-05-31 10:20:00,240.56,241.12,240.3,240.41,7674.0,224.625,225.1479,224.3822,224.4849,7674.0
2022-05-31 10:25:00,240.22,240.34,239.78,239.78,2601.0,224.3075,224.4196,223.8967,223.8967,2601.0
2022-05-31 10:30:00,239.98,240.17,239.69,240.17,7450.0,224.0834,224.2608,223.8126,224.2608,7450.0
2022-05-31 10:35:00,240.21,240.27,239.23,239.37,3139.0,224.2982,224.3542,223.3831,223.5138,3139.0
2022-05-31 10:40:00,239.34,239.61,239.14,239.57,3414.0,223.4858,223.7379,223.2991,223.7006,3414.0
2022-05-31 10:45:00,239.61,239.61,239.14,239.15,2321.0,223.7379,223.7379,223.2991,223.3084,2321.0
2022-05-31 10:50:00,239.14,239.48,239.14,239.32,1600.0,223.2991,223.6165,223.2991,223.4671,1600.0
2022-05-31 10:55:00,239.72,239.72,239.35,239.58,2954.0,223.8406,223.8406,223.4951,223.7099,2954.0
2022-05-31 11:00:00,239.58,239.87,239.57,239.81,3379.0,223.7099,223.9807,223.7006,223.9247,3379.0
2022-05-31 11:05:00,239.64,239.64,238.87,239.07,5199.0,223.7659,223.7659,223.0469,223.2337,5199.0
2022-05-31 11:10:00,239.14,239.27,238.74,238.74,1300.0,223.2991,223.4204,222.9255,222.9255,1300.0
2022-05-31 11:15:00,238.61,238.8,238.47,238.56,4400.0,222.8042,222.9816,222.6734,222.7575,4400.0
2022-05-31 11:20:00,238.57,238.78,238.38,238.43,2661.0,222.7668,222.9629,222.5894,222.6361,2661.0
2022-05-31 11:25:00,238.53,238.84,238.4,238.62,2711.0,222.7295,223.0189,222.6081,222.8135,2711.0
2022-05-31 11:30:00,238.38,238.7,238.18,238.18,2200.0,222.5894,222.8882,222.4026,222.4026,2200.0
2022-05-31 11:35:00,238.14,238.83,238.06,238.81,2401.0,222.3653,223.0096,222.2906,222.9909,2401.0
2022-05-31 11:40:00,238.9,239.18,238.83,238.99,900.0,223.075,223.3364,223.0096,223.159,900.0
2022-05-31 11:45:00,238.89,238.93,238.77,238.86,1876.0,223.0656,223.103,222.9536,223.0376,1876.0
2022-05-31 11:50:00,238.91,239.42,238.82,239.17,2808.0,223.0843,223.5605,223.0003,223.3271,2808.0
2022-05-31 11:55:00,239.33,239.83,239.33,239.78,3893.0,223.4765,223.9433,223.4765,223.8967,3893.0
2022-05-31 12:00:00,239.79,239.92,239.72,239.86,2100.0,223.906,224.0274,223.8406,223.9714,2100.0
2022-05-31 12:05:00,239.85,240.0,239.7,239.7,2999.0,223.962,224.1021,223.822,223.822,2999.0
2022-05-31 12:10:00,239.68,240.0,239.54,239.81,2798.0,223.8033,224.1021,223.6726,223.9247,2798.0
2022-05-31 12:15:00,239.81,239.81,239.39,239.46,3027.0,223.9247,223.9247,223.5325,223.5979,3027.0
2022-05-31 12:20:00,239.52,239.52,239.23,239.52,3390.0,223.6539,223.6539,223.3831,223.6539,3390.0
2022-05-31 12:25:00,239.58,239.73,239.55,239.73,5137.0,223.7099,223.85,223.6819,223.85,5137.0
2022-05-31 12:30:00,239.77,239.97,239.76,239.92,700.0,223.8873,224.0741,223.878,224.0274,700.0
2022-05-31 12:35:00,240.2,240.74,240.05,240.52,3090.0,224.2888,224.7931,224.1488,224.5876,3090.0
2022-05-31 12:40:00,240.65,240.65,240.51,240.62,1611.0,224.709,224.709,224.5783,224.681,1611.0
2022-05-31 12:45:00,240.59,240.87,240.45,240.45,2872.0,224.653,224.9145,224.5223,224.5223,2872.0
2022-05-31 12:50:00,240.58,240.72,240.54,240.72,700.0,224.6437,224.7744,224.6063,224.7744,700.0
2022-05-31 12:55:00,240.71,240.75,240.45,240.46,2463.0,224.7651,224.8024,224.5223,224.5316,2463.0
2022-05-31 13:00:00,240.47,240.47,240.19,240.3,1916.0,224.541,224.541,224.2795,224.3822,1916.0
2022-05-31 13:05:00,240.35,241.03,240.35,240.86,1503.0,224.4289,225.0639,224.4289,224.9051,1503.0
2022-05-31 13:10:00,240.88,240.95,240.51,240.51,3042.0,224.9238,224.9892,224.5783,224.5783,3042.0
2022-05-31 13:15:00,240.59,240.6,240.18,240.21,2848.0,224.653,224.6623,224.2702,224.2982,2848.0
2022-05-31 13:20:00,240.29,240.34,240.16,240.17,1700.0,224.3729,224.4196,224.2515,224.2608,1700.0
2022-05-31 13:25:00,240.22,240.34,240.15,240.34,2573.0,224.3075,224.4196,224.2421,224.4196,2573.0
2022-05-31 13:30:00,240.42,240.98,240.41,240.9,5686.0,224.4943,225.0172,224.4849,224.9425,5686.0
2022-05-31 13:35:00,240.95,241.22,240.9,240.97,8830.0,224.9892,225.2413,224.9425,225.0078,8830.0
2022-05-31 13:40:00,241.02,241.29,240.89,241.18,3188.0,225.0545,225.3066,224.9331,225.2039,3188.0
2022-05-31 13:45:00,241.29,241.31,240.99,241.05,3850.0,225.3066,225.3253,225.0265,225.0825,3850.0
2022-05-31 13:50:00,240.96,241.34,240.89,241.34,2870.0,224.9985,225.3533,224.9331,225.3533,2870.0
2022-05-31 13:55:00,241.43,241.74,241.26,241.65,3524.0,225.4374,225.7268,225.2786,225.6428,3524.0
2022-05-31 14:00:00,241.59,241.63,241.41,241.52,2900.0,225.5868,225.6241,225.4187,225.5214,2900.0
2022-05-31 14:05:00,241.5,241.5,241.17,241.27,2813.0,225.5027,225.5027,225.1946,225.288,2813.0
2022-05-31 14:10:00,241.33,241.55,241.18,241.55,4186.0,225.344,225.5494,225.2039,225.5494,4186.0
2022-05-31 14:15:00,241.46,241.78,241.44,241.75,5851.0,225.4654,225.7642,225.4467,225.7362,5851.0
2022-05-31 14:20:00,241.69,241.72,241.17,241.26,5593.0,225.6801,225.7082,225.1946,225.2786,5593.0
2022-05-31 14:25:00,241.27,241.68,241.24,241.68,5557.0,225.288,225.6708,225.2599,225.6708,5557.0
2022-05-31 14:30:00,241.59,241.91,241.52,241.87,18486.0,225.5868,225.8856,225.5214,225.8482,18486.0
2022-05-31 14:35:00,241.87,242.14,241.82,242.12,8099.0,225.8482,226.1003,225.8015,226.0817,8099.0
2022-05-31 14:40:00,242.01,242.01,241.07,241.22,4157.0,225.9789,225.9789,225.1012,225.2413,4157.0
2022-05-31 14:45:00,241.08,241.08,240.52,240.74,3297.0,225.1105,225.1105,224.5876,224.7931,3297.0
2022-05-31 14:50:00,240.64,240.88,240.3,240.3,4967.0,224.6997,224.9238,224.3822,224.3822,4967.0
2022-05-31 14:55:00,240.21,240.42,240.14,240.27,3766.0,224.2982,224.4943,224.2328,224.3542,3766.0
2022-05-31 15:00:00,240.18,240.26,239.71,239.9,2915.0,224.2702,224.3449,223.8313,224.0087,2915.0
2022-05-31 15:05:00,239.96,240.23,239.81,240.13,3173.0,224.0647,224.3168,223.9247,224.2235,3173.0
2022-05-31 15:10:00,240.16,240.26,239.83,240.22,2509.0,224.2515,224.3449,223.9433,224.3075,2509.0
2022-05-31 15:15:00,240.38,240.68,240.21,240.27,16316.0,224.4569,224.737,224.2982,224.3542,16316.0
2022-05-31 15:20:00,240.31,240.52,240.11,240.25,4891.0,224.3916,224.5876,224.2048,224.3355,4891.0
2022-05-31 15:25:00,240.25,240.65,240.24,240.47,4782.0,224.3355,224.709,224.3262,224.541,4782.0
2022-05-31 15:30:00,240.47,241.09,240.45,240.95,5931.0,224.541,225.1199,224.5223,224.9892,5931.0
2022-05-31 15:35:00,240.95,241.21,240.67,240.98,11024.0,224.9892,225.2319,224.7277,225.0172,11024.0
2022-05-31 15:40:00,241.07,241.25,240.73,240.75,13498.0,225.1012,225.2693,224.7837,224.8024,13498.0
2022-05-31 15:45:00,240.77,241.11,240.63,240.8,14685.0,224.8211,225.1386,224.6904,224.8491,14685.0
2022-05-31 15:50:00,240.79,241.11,239.6,239.7,39538.0,224.8398,225.1386,223.7286,223.822,39538.0
2022-05-31 15:55:00,239.65,239.91,239.19,239.91,108496.0,223.7753,224.018,223.3457,224.018,108496.0
2022-06-01 09:30:00,241.84,242.05,240.04,240.04,17286.0,225.8202,226.0163,224.1394,224.1394,17286.0
2022-06-01 09:35:00,240.04,241.34,240.04,240.51,7067.0,224.1394,225.3533,224.1394,224.5783,7067.0
2022-06-01 09:40:00,240.55,241.25,240.24,241.12,4768.0,224.6157,225.2693,224.3262,225.1479,4768.0
2022-06-01 09:45:00,240.97,241.72,240.58,241.32,5900.0,225.0078,225.7082,224.6437,225.3346,5900.0
2022-06-01 09:50:00,241.19,242.01,240.88,241.76,3850.0,225.2133,225.9789,224.9238,225.7455,3850.0
2022-06-01 09:55:00,241.65,241.68,240.89,241.34,4608.0,225.6428,225.6708,224.9331,225.3533,4608.0
2022-06-01 10:00:00,241.17,241.49,240.37,240.87,3660.0,225.1946,225.4934,224.4476,224.9145,3660.0
2022-06-01 10:05:00,241.06,241.06,240.23,240.4,1605.0,225.0919,225.0919,224.3168,224.4756,1605.0
2022-06-01 10:10:00,240.29,240.44,240.04,240.2,2523.0,224.3729,224.5129,224.1394,224.2888,2523.0
2022-06-01 10:15:00,240.1,240.4,239.9,240.23,3675.0,224.1955,224.4756,224.0087,224.3168,3675.0
2022-06-01 10:20:00,240.26,241.03,240.18,240.52,5375.0,224.3449,225.0639,224.2702,224.5876,5375.0
2022-06-01 10:25:00,240.52,240.59,240.32,240.39,5079.0,224.5876,224.653,224.4009,224.4663,5079.0
2022-06-01 10:30:00,240.42,240.58,240.32,240.46,3588.0,224.4943,224.6437,224.4009,224.5316,3588.0
2022-06-01 10:35:00,240.43,240.65,240.34,240.56,2002.0,224.5036,224.709,224.4196,224.625,2002.0
2022-06-01 10:40:00,240.46,240.74,240.32,240.48,4264.0,224.5316,224.7931,224.4009,224.5503,4264.0
2022-06-01 10:45:00,240.53,240.53,240.1,240.31,6894.0,224.597,224.597,224.1955,224.3916,6894.0
2022-06-01 10:50:00,240.42,240.63,240.33,240.59,4587.0,224.4943,224.6904,224.4102,224.653,4587.0
2022-06-01 10:55:00,240.59,240.68,240.46,240.68,3444.0,224.653,224.737,224.5316,224.737,3444.0
2022-06-01 11:00:00,240.71,240.84,240.27,240.54,4779.0,224.7651,224.8864,224.3542,224.6063,4779.0
2022-06-01 11:05:00,240.54,240.84,240.53,240.62,3504.0,224.6063,224.8864,224.597,224.681,3504.0
2022-06-01 11:10:00,240.62,241.0,240.61,240.7,2969.0,224.681,225.0358,224.6717,224.7557,2969.0
2022-06-01 11:15:00,240.68,240.68,240.14,240.6,3534.0,224.737,224.737,224.2328,224.6623,3534.0
2022-06-01 11:20:00,240.58,240.76,240.38,240.5,2380.0,224.6437,224.8117,224.4569,224.569,2380.0
2022-06-01 11:25:00,240.33,240.53,240.2,240.53,1821.0,224.4102,224.597,224.2888,224.597,1821.0
2022-06-01 11:30:00,240.48,240.64,240.34,240.54,1601.0,224.5503,224.6997,224.4196,224.6063,1601.0
2022-06-01 11:35:00,240.61,240.61,240.26,240.42,1335.0,224.6717,224.6717,224.3449,224.4943,1335.0
2022-06-01 11:40:00,240.28,240.31,240.03,240.13,1305.0,224.3635,224.3916,224.1301,224.2235,1305.0
2022-06-01 11:45:00,240.01,240.33,240.01,240.15,1492.0,224.1114,224.4102,224.1114,224.2421,1492.0
2022-06-01 11:50:00,240.03,240.19,240.0,240.19,1501.0,224.1301,224.2795,224.1021,224.2795,1501.0
2022-06-01 11:55:00,240.18,240.35,240.11,240.16,1426.0,224.2702,224.4289,224.2048,224.2515,1426.0
2022-06-01 12:00:00,240.19,240.21,239.89,240.09,1823.0,224.2795,224.2982,223.9994,224.1861,1823.0
2022-06-01 12:05:00,240.17,240.42,240.16,240.28,1300.0,224.2608,224.4943,224.2515,224.3635,1300.0
2022-06-01 12:10:00,240.21,240.21,239.87,240.0,5503.0,224.2982,224.2982,223.9807,224.1021,5503.0
2022-06-01 12:15:00,239.91,240.34,239.86,240.34,4403.0,224.018,224.4196,223.9714,224.4196,4403.0
2022-06-01 12:20:00,240.24,240.42,240.16,240.26,1213.0,224.3262,224.4943,224.2515,224.3449,1213.0
2022-06-01 12:25:00,240.27,240.29,240.1,240.12,1800.0,224.3542,224.3729,224.1955,224.2141,1800.0
2022-06-01 12:30:00,240.02,240.33,240.02,240.22,2767.0,224.1208,224.4102,224.1208,224.3075,2767.0
2022-06-01 12:35:00,240.18,240.21,239.97,240.18,1866.0,224.2702,224.2982,224.0741,224.2702,1866.0
2022-06-01 12:40:00,240.18,240.35,240.01,240.16,4581.0,224.2702,224.4289,224.1114,224.2515,4581.0
2022-06-01 12:45:00,240.12,240.29,240.01,240.19,1959.0,224.2141,224.3729,224.1114,224.2795,1959.0
2022-06-01 12:50:00,240.25,240.47,240.12,240.47,3834.0,224.3355,224.541,224.2141,224.541,3834.0
2022-06-01 12:55:00,240.33,240.79,240.33,240.58,5080.0,224.4102,224.8398,224.4102,224.6437,5080.0
2022-06-01 13:00:00,240.64,240.82,240.59,240.6,2506.0,224.6997,224.8678,224.653,224.6623,2506.0
2022-06-01 13:05:00,240.69,241.62,240.6,241.59,4601.0,224.7464,225.6148,224.6623,225.5868,4601.0
2022-06-01 13:10:00,241.58,241.9,241.3,241.41,2945.0,225.5774,225.8762,225.316,225.4187,2945.0
2022-06-01 13:15:00,241.43,242.1,241.38,242.09,4861.0,225.4374,226.063,225.3907,226.0536,4861.0
2022-06-01 13:20:00,242.04,242.27,241.9,241.99,6381.0,226.007,226.2217,225.8762,225.9603,6381.0
2022-06-01 13:25:00,242.07,242.69,242.07,242.57,4521.0,226.035,226.6139,226.035,226.5018,4521.0
2022-06-01 13:30:00,242.6,242.7,242.4,242.6,5694.0,226.5299,226.6232,226.3431,226.5299,5694.0
2022-06-01 13:35:00,242.76,242.95,242.71,242.73,11773.0,226.6793,226.8567,226.6326,226.6512,11773.0
2022-06-01 13:40:00,242.7,242.77,242.49,242.59,16113.0,226.6232,226.6886,226.4271,226.5205,16113.0
2022-06-01 13:45:00,242.56,242.76,242.4,242.6,5017.0,226.4925,226.6793,226.3431,226.5299,5017.0
2022-06-01 13:50:00,242.53,242.67,242.22,242.35,2299.0,226.4645,226.5952,226.175,226.2964,2299.0
2022-06-01 13:55:00,242.34,243.07,242.34,242.97,16269.0,226.2871,226.9687,226.2871,226.8753,16269.0
2022-06-01 14:00:00,242.9,243.75,242.9,243.39,26103.0,226.81,227.6037,226.81,227.2675,26103.0
2022-06-01 14:05:00,243.34,243.54,242.81,242.99,5987.0,227.2208,227.4076,226.7259,226.894,5987.0
2022-06-01 14:10:00,243.11,243.46,242.92,243.37,3841.0,227.0061,227.3329,226.8287,227.2489,3841.0
2022-06-01 14:15:00,243.38,243.65,243.24,243.24,3185.0,227.2582,227.5103,227.1275,227.1275,3185.0
2022-06-01 14:20:00,243.24,243.83,243.16,243.7,4004.0,227.1275,227.6784,227.0528,227.557,4004.0
2022-06-01 14:25:00,243.7,244.07,243.68,243.73,12657.0,227.557,227.9025,227.5383,227.585,12657.0
2022-06-01 14:30:00,243.75,243.93,243.67,243.85,2920.0,227.6037,227.7718,227.529,227.6971,2920.0
2022-06-01 14:35:00,244.01,244.05,243.51,243.52,4301.0,227.8465,227.8838,227.3796,227.3889,4301.0
2022-06-01 14:40:00,243.53,243.77,243.34,243.77,2723.0,227.3983,227.6224,227.2208,227.6224,2723.0
2022-06-01 14:45:00,243.86,243.86,243.56,243.75,3241.0,227.7064,227.7064,227.4263,227.6037,3241.0
2022-06-01 14:50:00,243.62,243.88,243.61,243.73,3538.0,227.4823,227.7251,227.473,227.585,3538.0
2022-06-01 14:55:00,243.67,243.67,243.32,243.41,5027.0,227.529,227.529,227.2022,227.2862,5027.0
2022-06-01 15:00:00,243.48,243.57,243.15,243.16,3821.0,227.3516,227.4356,227.0434,227.0528,3821.0
2022-06-01 15:05:00,243.23,243.38,243.12,243.15,3430.0,227.1181,227.2582,227.0154,227.0434,3430.0
2022-06-01 15:10:00,243.24,243.66,243.12,243.66,2835.0,227.1275,227.5196,227.0154,227.5196,2835.0
2022-06-01 15:15:00,243.65,243.96,243.55,243.8,4107.0,227.5103,227.7998,227.4169,227.6504,4107.0
2022-06-01 15:20:00,243.79,243.93,243.67,243.89,9772.0,227.641,227.7718,227.529,227.7344,9772.0
2022-06-01 15:25:00,243.98,244.0,243.64,243.82,6484.0,227.8184,227.8371,227.501,227.669,6484.0
2022-06-01 15:30:00,243.79,243.83,243.49,243.53,8167.0,227.641,227.6784,227.3609,227.3983,8167.0
2022-06-01 15:35:00,243.45,243.96,243.3,243.92,13488.0,227.3236,227.7998,227.1835,227.7624,13488.0
2022-06-01 15:40:00,243.99,243.99,243.72,243.76,11557.0,227.8278,227.8278,227.5757,227.613,11557.0
2022-06-01 15:45:00,243.71,243.91,243.58,243.87,19430.0,227.5663,227.7531,227.4449,227.7157,19430.0
2022-06-01 15:50:00,243.92,244.07,242.88,242.9,32522.0,227.7624,227.9025,226.7913,226.81,32522.0
2022-06-01 15:55:00,242.92,242.98,241.83,241.85,77536.0,226.8287,226.8847,225.8109,225.8295,77536.0
2022-06-02 09:30:00,244.12,244.6,242.94,244.6,28909.0,227.9492,228.3974,226.8473,228.3974,28909.0
2022-06-02 09:35:00,245.06,245.09,243.17,244.47,7680.0,228.8269,228.8549,227.0621,228.276,7680.0
2022-06-02 09:40:00,244.21,244.21,243.31,243.52,7136.0,228.0332,228.0332,227.1928,227.3889,7136.0
2022-06-02 09:45:00,243.52,243.52,242.16,242.4,14224.0,227.3889,227.3889,226.119,226.3431,14224.0
2022-06-02 09:50:00,242.24,242.8,242.15,242.77,4060.0,226.1937,226.7166,226.1097,226.6886,4060.0
2022-06-02 09:55:00,242.76,243.25,242.37,243.1,2549.0,226.6793,227.1368,226.3151,226.9967,2549.0
2022-06-02 10:00:00,243.09,243.55,242.44,242.44,7377.0,226.9874,227.4169,226.3805,226.3805,7377.0
2022-06-02 10:05:00,242.56,242.71,242.14,242.64,7498.0,226.4925,226.6326,226.1003,226.5672,7498.0
2022-06-02 10:10:00,242.68,243.55,242.6,243.34,5583.0,226.6046,227.4169,226.5299,227.2208,5583.0
2022-06-02 10:15:00,243.08,243.27,242.81,243.02,4869.0,226.9781,227.1555,226.7259,226.922,4869.0
2022-06-02 10:20:00,242.83,242.83,240.63,240.63,10128.0,226.7446,226.7446,224.6904,224.6904,10128.0
2022-06-02 10:25:00,240.7,241.57,240.56,241.57,8147.0,224.7557,225.5681,224.625,225.5681,8147.0
2022-06-02 10:30:00,241.61,242.38,241.4,242.19,2718.0,225.6054,226.3244,225.4093,226.147,2718.0
2022-06-02 10:35:00,242.12,242.81,242.12,242.81,4071.0,226.0817,226.7259,226.0817,226.7259,4071.0
2022-06-02 10:40:00,242.67,243.07,242.45,243.07,4483.0,226.5952,226.9687,226.3898,226.9687,4483.0
2022-06-02 10:45:00,242.97,243.47,242.78,243.13,4166.0,226.8753,227.3422,226.6979,227.0247,4166.0
2022-06-02 10:50:00,243.25,243.26,242.95,243.15,1821.0,227.1368,227.1461,226.8567,227.0434,1821.0
2022-06-02 10:55:00,243.35,243.72,243.15,243.38,2719.0,227.2302,227.5757,227.0434,227.2582,2719.0
2022-06-02 11:00:00,243.35,244.3,243.35,244.3,7207.0,227.2302,228.1172,227.2302,228.1172,7207.0
2022-06-02 11:05:00,244.15,244.29,243.79,244.07,8080.0,227.9772,228.1079,227.641,227.9025,8080.0
2022-06-02 11:10:00,243.78,244.32,243.78,244.12,3048.0,227.6317,228.1359,227.6317,227.9492,3048.0
2022-06-02 11:15:00,244.06,244.25,243.76,244.15,2764.0,227.8931,228.0706,227.613,227.9772,2764.0
2022-06-02 11:20:00,244.02,244.26,243.68,243.86,8802.0,227.8558,228.0799,227.5383,227.7064,8802.0
2022-06-02 11:25:00,243.87,243.87,243.27,243.62,2213.0,227.7157,227.7157,227.1555,227.4823,2213.0
2022-06-02 11:30:00,243.4,243.59,243.11,243.38,4538.0,227.2769,227.4543,227.0061,227.2582,4538.0
2022-06-02 11:35:00,243.3,243.58,243.28,243.57,1709.0,227.1835,227.4449,227.1648,227.4356,1709.0
2022-06-02 11:40:00,243.61,244.04,243.61,244.03,1688.0,227.473,227.8745,227.473,227.8651,1688.0
2022-06-02 11:45:00,243.98,244.45,243.84,244.35,2260.0,227.8184,228.2573,227.6877,228.1639,2260.0
2022-06-02 11:50:00,244.21,244.46,244.21,244.31,1503.0,228.0332,228.2666,228.0332,228.1266,1503.0
2022-06-02 11:55:00,243.98,244.3,243.98,244.09,1504.0,227.8184,228.1172,227.8184,227.9212,1504.0
2022-06-02 12:00:00,244.03,244.13,243.95,244.13,1849.0,227.8651,227.9585,227.7904,227.9585,1849.0
2022-06-02 12:05:00,243.98,244.47,243.98,244.17,2616.0,227.8184,228.276,227.8184,227.9959,2616.0
2022-06-02 12:10:00,244.31,244.32,244.17,244.23,1501.0,228.1266,228.1359,227.9959,228.0519,1501.0
2022-06-02 12:15:00,244.17,244.31,243.99,244.0,3572.0,227.9959,228.1266,227.8278,227.8371,3572.0
2022-06-02 12:20:00,243.84,243.92,243.57,243.92,6439.0,227.6877,227.7624,227.4356,227.7624,6439.0
2022-06-02 12:25:00,243.93,244.1,243.78,244.0,2277.0,227.7718,227.9305,227.6317,227.8371,2277.0
2022-06-02 12:30:00,244.12,244.21,244.05,244.13,1938.0,227.9492,228.0332,227.8838,227.9585,1938.0
2022-06-02 12:35:00,244.2,244.34,243.83,244.33,7127.0,228.0239,228.1546,227.6784,228.1453,7127.0
2022-06-02 12:40:00,244.51,244.59,244.06,244.33,14461.0,228.3133,228.388,227.8931,228.1453,14461.0
2022-06-02 12:45:00,244.36,244.51,243.88,243.88,2457.0,228.1733,228.3133,227.7251,227.7251,2457.0
2022-06-02 12:50:00,243.98,244.31,243.89,244.31,2434.0,227.8184,228.1266,227.7344,228.1266,2434.0
2022-06-02 12:55:00,244.21,244.25,243.86,244.19,3873.0,228.0332,228.0706,227.7064,228.0145,3873.0
2022-06-02 13:00:00,244.11,244.47,244.01,244.46,7765.0,227.9398,228.276,227.8465,228.2666,7765.0
2022-06-02 13:05:00,244.29,244.71,244.28,244.56,3994.0,228.1079,228.5001,228.0986,228.36,3994.0
2022-06-02 13:10:00,244.67,244.67,243.94,244.24,3565.0,228.4627,228.4627,227.7811,228.0612,3565.0
2022-06-02 13:15:00,244.2,244.53,244.12,244.53,1280.0,228.0239,228.332,227.9492,228.332,1280.0
2022-06-02 13:20:00,244.48,244.65,244.39,244.45,3905.0,228.2853,228.4441,228.2013,228.2573,3905.0
2022-06-02 13:25:00,244.36,244.46,243.98,244.39,2920.0,228.1733,228.2666,227.8184,228.2013,2920.0
2022-06-02 13:30:00,244.47,244.54,244.18,244.29,3440.0,228.276,228.3413,228.0052,228.1079,3440.0
2022-06-02 13:35:00,244.44,244.52,244.29,244.34,5619.0,228.248,228.3227,228.1079,228.1546,5619.0
2022-06-02 13:40:00,244.37,244.65,244.2,244.64,3099.0,228.1826,228.4441,228.0239,228.4347,3099.0
2022-06-02 13:45:00,244.64,244.98,244.41,244.98,1410.0,228.4347,228.7522,228.22,228.7522,1410.0
2022-06-02 13:50:00,245.04,245.12,244.61,244.61,2164.0,228.8082,228.8829,228.4067,228.4067,2164.0
2022-06-02 13:55:00,244.62,244.69,244.35,244.41,2121.0,228.4161,228.4814,228.1639,228.22,2121.0
2022-06-02 14:00:00,244.31,244.58,244.25,244.55,3205.0,228.1266,228.3787,228.0706,228.3507,3205.0
2022-06-02 14:05:00,244.48,244.81,244.47,244.74,2600.0,228.2853,228.5935,228.276,228.5281,2600.0
2022-06-02 14:10:00,244.58,244.95,244.48,244.84,4108.0,228.3787,228.7242,228.2853,228.6215,4108.0
2022-06-02 14:15:00,244.88,245.0,244.76,244.91,2101.0,228.6588,228.7709,228.5468,228.6868,2101.0
2022-06-02 14:20:00,244.99,244.99,244.74,244.86,3400.0,228.7615,228.7615,228.5281,228.6402,3400.0
2022-06-02 14:25:00,244.8,244.94,244.63,244.73,4271.0,228.5841,228.7149,228.4254,228.5188,4271.0
2022-06-02 14:30:00,244.69,245.02,244.69,245.02,4638.0,228.4814,228.7896,228.4814,228.7896,4638.0
2022-06-02 14:35:00,245.04,245.16,244.84,244.84,2433.0,228.8082,228.9203,228.6215,228.6215,2433.0
2022-06-02 14:40:00,244.79,244.91,244.61,244.91,2307.0,228.5748,228.6868,228.4067,228.6868,2307.0
2022-06-02 14:45:00,244.81,245.2,244.8,244.94,6331.0,228.5935,228.9576,228.5841,228.7149,6331.0
2022-06-02 14:50:00,244.91,245.29,244.86,245.2,2703.0,228.6868,229.0417,228.6402,228.9576,2703.0
2022-06-02 14:55:00,244.89,245.02,244.62,244.85,5591.0,228.6682,228.7896,228.4161,228.6308,5591.0
2022-06-02 15:00:00,244.94,245.2,244.83,245.04,3005.0,228.7149,228.9576,228.6121,228.8082,3005.0
2022-06-02 15:05:00,244.99,245.44,244.95,245.42,3788.0,228.7615,229.1817,228.7242,229.1631,3788.0
2022-06-02 15:10:00,245.31,245.74,245.31,245.55,3921.0,229.0603,229.4619,229.0603,229.2844,3921.0
2022-06-02 15:15:00,245.59,245.72,245.46,245.72,3100.0,229.3218,229.4432,229.2004,229.4432,3100.0
2022-06-02 15:20:00,245.65,245.67,245.47,245.67,3203.0,229.3778,229.3965,229.2097,229.3965,3203.0
2022-06-02 15:25:00,245.66,246.0,245.46,246.0,10540.0,229.3872,229.7046,229.2004,229.7046,10540.0
2022-06-02 15:30:00,245.91,246.29,245.89,246.23,7988.0,229.6206,229.9754,229.6019,229.9194,7988.0
2022-06-02 15:35:00,246.18,246.27,245.92,246.01,9975.0,229.8727,229.9568,229.6299,229.714,9975.0
2022-06-02 15:40:00,246.04,246.31,245.93,246.18,14042.0,229.742,229.9941,229.6393,229.8727,14042.0
2022-06-02 15:45:00,246.23,246.42,246.06,246.29,19434.0,229.9194,230.0968,229.7607,229.9754,19434.0
2022-06-02 15:50:00,246.23,246.91,246.2,246.74,31347.0,229.9194,230.5544,229.8914,230.3956,31347.0
2022-06-02 15:55:00,246.72,247.12,246.62,246.76,54493.0,230.3769,230.7504,230.2836,230.4143,54493.0
2022-06-03 09:30:00,245.32,246.34,244.63,245.94,8535.0,229.0697,230.0221,228.4254,229.6486,8535.0
2022-06-03 09:35:00,245.7,246.25,245.24,246.17,3815.0,229.4245,229.9381,228.995,229.8634,3815.0
2022-06-03 09:40:00,246.29,246.31,245.49,246.31,1542.0,229.9754,229.9941,229.2284,229.9941,1542.0
2022-06-03 09:45:00,245.95,246.22,245.39,245.48,3306.0,229.6579,229.9101,229.135,229.2191,3306.0
2022-06-03 09:50:00,245.73,245.85,245.43,245.84,615.0,229.4525,229.5646,229.1724,229.5552,615.0
2022-06-03 09:55:00,246.21,246.43,246.07,246.28,2160.0,229.9007,230.1062,229.77,229.9661,2160.0
2022-06-03 10:00:00,246.3,246.48,246.13,246.33,3363.0,229.9848,230.1528,229.826,230.0128,3363.0
2022-06-03 10:05:00,246.17,246.99,246.16,246.99,3076.0,229.8634,230.6291,229.854,230.6291,3076.0
2022-06-03 10:10:00,246.78,247.11,246.12,247.11,3718.0,230.433,230.7411,229.8167,230.7411,3718.0
2022-06-03 10:15:00,247.04,247.62,246.61,247.34,6601.0,230.6757,231.2173,230.2742,230.9559,6601.0
2022-06-03 10:20:00,246.99,247.07,246.72,246.91,2300.0,230.6291,230.7038,230.3769,230.5544,2300.0
2022-06-03 10:25:00,247.05,247.18,246.49,246.88,5568.0,230.6851,230.8065,230.1622,230.5263,5568.0
2022-06-03 10:30:00,247.02,247.34,246.65,247.22,3716.0,230.6571,230.9559,230.3116,230.8438,3716.0
2022-06-03 10:35:00,247.24,247.27,246.49,246.51,7554.0,230.8625,230.8905,230.1622,230.1809,7554.0
2022-06-03 10:40:00,246.55,246.65,245.84,246.09,9168.0,230.2182,230.3116,229.5552,229.7887,9168.0
2022-06-03 10:45:00,246.21,246.51,245.66,245.77,4400.0,229.9007,230.1809,229.3872,229.4899,4400.0
2022-06-03 10:50:00,245.69,246.04,245.52,245.56,6809.0,229.4152,229.742,229.2564,229.2938,6809.0
2022-06-03 10:55:00,245.61,245.69,245.41,245.69,2891.0,229.3405,229.4152,229.1537,229.4152,2891.0
2022-06-03 11:00:00,245.69,245.8,244.96,245.04,12504.0,229.4152,229.5179,228.7335,228.8082,12504.0
2022-06-03 11:05:00,244.85,245.16,244.62,244.83,17033.0,228.6308,228.9203,228.4161,228.6121,17033.0
2022-06-03 11:10:00,244.83,244.83,244.28,244.43,4676.0,228.6121,228.6121,228.0986,228.2386,4676.0
2022-06-03 11:15:00,244.52,244.67,244.28,244.62,5820.0,228.3227,228.4627,228.0986,228.4161,5820.0
2022-06-03 11:20:00,244.62,244.83,244.27,244.44,5806.0,228.4161,228.6121,228.0892,228.248,5806.0
2022-06-03 11:25:00,244.36,244.41,243.92,244.12,3206.0,228.1733,228.22,227.7624,227.9492,3206.0
2022-06-03 11:30:00,244.01,244.15,243.65,244.06,3928.0,227.8465,227.9772,227.5103,227.8931,3928.0
2022-06-03 11:35:00,244.12,244.2,243.97,244.06,9613.0,227.9492,228.0239,227.8091,227.8931,9613.0
2022-06-03 11:40:00,244.22,244.53,244.22,244.43,6529.0,228.0425,228.332,228.0425,228.2386,6529.0
2022-06-03 11:45:00,244.36,244.36,243.66,243.76,6732.0,228.1733,228.1733,227.5196,227.613,6732.0
2022-06-03 11:50:00,243.66,243.66,243.21,243.45,7940.0,227.5196,227.5196,227.0995,227.3236,7940.0
2022-06-03 11:55:00,243.67,244.25,243.67,244.25,3455.0,227.529,228.0706,227.529,228.0706,3455.0
2022-06-03 12:00:00,244.29,244.56,244.29,244.52,4282.0,228.1079,228.36,228.1079,228.3227,4282.0
2022-06-03 12:05:00,244.61,244.61,244.11,244.11,3955.0,228.4067,228.4067,227.9398,227.9398,3955.0
2022-06-03 12:10:00,244.13,244.18,243.96,243.99,5598.0,227.9585,228.0052,227.7998,227.8278,5598.0
2022-06-03 12:15:00,244.06,244.24,243.72,243.72,11275.0,227.8931,228.0612,227.5757,227.5757,11275.0
2022-06-03 12:20:00,243.69,244.27,243.69,244.15,3183.0,227.5477,228.0892,227.5477,227.9772,3183.0
2022-06-03 12:25:00,244.42,244.43,244.24,244.43,1594.0,228.2293,228.2386,228.0612,228.2386,1594.0
2022-06-03 12:30:00,244.35,244.56,244.19,244.42,3852.0,228.1639,228.36,228.0145,228.2293,3852.0
2022-06-03 12:35:00,244.21,244.75,244.2,244.75,1366.0,228.0332,228.5374,228.0239,228.5374,1366.0
2022-06-03 12:40:00,244.55,244.55,244.16,244.49,2234.0,228.3507,228.3507,227.9865,228.2947,2234.0
2022-06-03 12:45:00,244.56,244.83,244.48,244.72,1788.0,228.36,228.6121,228.2853,228.5094,1788.0
2022-06-03 12:50:00,244.71,244.71,244.41,244.45,2849.0,228.5001,228.5001,228.22,228.2573,2849.0
2022-06-03 12:55:00,244.65,244.89,244.64,244.81,1681.0,228.4441,228.6682,228.4347,228.5935,1681.0
2022-06-03 13:00:00,244.77,245.33,244.76,245.31,4352.0,228.5561,229.079,228.5468,229.0603,4352.0
2022-06-03 13:05:00,245.29,245.3,245.03,245.24,6466.0,229.0417,229.051,228.7989,228.995,6466.0
2022-06-03 13:10:00,245.12,245.12,244.74,244.74,2658.0,228.8829,228.8829,228.5281,228.5281,2658.0
2022-06-03 13:15:00,244.7,244.7,244.34,244.54,5394.0,228.4908,228.4908,228.1546,228.3413,5394.0
2022-06-03 13:20:00,244.43,244.74,244.43,244.74,1901.0,228.2386,228.5281,228.2386,228.5281,1901.0
2022-06-03 13:25:00,244.75,244.9,244.74,244.76,3161.0,228.5374,228.6775,228.5281,228.5468,3161.0
2022-06-03 13:30:00,244.68,244.68,244.44,244.56,3393.0,228.4721,228.4721,228.248,228.36,3393.0
2022-06-03 13:35:00,244.5,244.62,244.44,244.52,2474.0,228.304,228.4161,228.248,228.3227,2474.0
2022-06-03 13:40:00,244.34,244.45,244.18,244.34,6114.0,228.1546,228.2573,228.0052,228.1546,6114.0
2022-06-03 13:45:00,244.34,244.58,244.27,244.43,3777.0,228.1546,228.3787,228.0892,228.2386,3777.0
2022-06-03 13:50:00,244.35,244.57,244.35,244.56,1704.0,228.1639,228.3694,228.1639,228.36,1704.0
2022-06-03 13:55:00,244.53,244.6,244.42,244.49,1856.0,228.332,228.3974,228.2293,228.2947,1856.0
2022-06-03 14:00:00,244.41,244.58,244.29,244.51,4315.0,228.22,228.3787,228.1079,228.3133,4315.0
2022-06-03 14:05:00,244.45,244.82,244.45,244.64,3372.0,228.2573,228.6028,228.2573,228.4347,3372.0
2022-06-03 14:10:00,244.71,244.96,244.7,244.93,2846.0,228.5001,228.7335,228.4908,228.7055,2846.0
2022-06-03 14:15:00,244.89,245.16,244.86,245.08,4202.0,228.6682,228.9203,228.6402,228.8456,4202.0
2022-06-03 14:20:00,245.13,245.13,244.76,244.76,2077.0,228.8923,228.8923,228.5468,228.5468,2077.0
2022-06-03 14:25:00,244.74,245.12,244.74,245.1,4047.0,228.5281,228.8829,228.5281,228.8643,4047.0
2022-06-03 14:30:00,245.11,245.19,244.82,244.83,3683.0,228.8736,228.9483,228.6028,228.6121,3683.0
2022-06-03 14:35:00,244.86,244.88,244.5,244.57,2468.0,228.6402,228.6588,228.304,228.3694,2468.0
2022-06-03 14:40:00,244.5,244.73,244.48,244.67,3673.0,228.304,228.5188,228.2853,228.4627,3673.0
2022-06-03 14:45:00,244.74,244.91,244.62,244.91,4580.0,228.5281,228.6868,228.4161,228.6868,4580.0
2022-06-03 14:50:00,244.85,244.91,244.73,244.9,5461.0,228.6308,228.6868,228.5188,228.6775,5461.0
2022-06-03 14:55:00,244.81,244.96,244.72,244.86,3410.0,228.5935,228.7335,228.5094,228.6402,3410.0
2022-06-03 15:00:00,244.92,245.07,244.72,245.0,12377.0,228.6962,228.8362,228.5094,228.7709,12377.0
2022-06-03 15:05:00,245.05,245.09,244.65,244.74,11159.0,228.8176,228.8549,228.4441,228.5281,11159.0
2022-06-03 15:10:00,244.78,244.8,244.35,244.56,7394.0,228.5655,228.5841,228.1639,228.36,7394.0
2022-06-03 15:15:00,244.5,244.57,244.34,244.5,4167.0,228.304,228.3694,228.1546,228.304,4167.0
2022-06-03 15:20:00,244.68,244.72,244.51,244.61,2013.0,228.4721,228.5094,228.3133,228.4067,2013.0
2022-06-03 15:25:00,244.67,244.95,244.61,244.95,3712.0,228.4627,228.7242,228.4067,228.7242,3712.0
2022-06-03 15:30:00,244.84,244.94,244.65,244.71,7657.0,228.6215,228.7149,228.4441,228.5001,7657.0
2022-06-03 15:35:00,244.66,245.16,244.59,244.98,10422.0,228.4534,228.9203,228.388,228.7522,10422.0
2022-06-03 15:40:00,244.98,245.09,244.68,244.73,4848.0,228.7522,228.8549,228.4721,228.5188,4848.0
2022-06-03 15:45:00,244.79,244.79,244.4,244.46,5409.0,228.5748,228.5748,228.2106,228.2666,5409.0
2022-06-03 15:50:00,244.46,244.96,244.2,244.74,10871.0,228.2666,228.7335,228.0239,228.5281,10871.0
2022-06-03 15:55:00,244.97,245.08,244.51,244.65,46613.0,228.7429,228.8456,228.3133,228.4441,46613.0
2022-06-06 09:30:00,245.64,246.0,244.18,244.69,9926.0,229.3685,229.7046,228.0052,228.4814,9926.0
2022-06-06 09:35:00,244.76,245.14,244.66,245.14,1380.0,228.5468,228.9016,228.4534,228.9016,1380.0
2022-06-06 09:40:00,245.77,245.85,245.7,245.85,1252.0,229.4899,229.5646,229.4245,229.5646,1252.0
2022-06-06 09:45:00,245.7,245.77,244.76,245.15,4466.0,229.4245,229.4899,228.5468,228.9109,4466.0
2022-06-06 09:50:00,245.23,245.33,244.57,244.57,2200.0,228.9856,229.079,228.3694,228.3694,2200.0
2022-06-06 09:55:00,244.8,245.07,244.61,244.84,5021.0,228.5841,228.8362,228.4067,228.6215,5021.0
2022-06-06 10:00:00,244.83,245.5,244.83,245.34,4877.0,228.6121,229.2378,228.6121,229.0884,4877.0
2022-06-06 10:05:00,245.21,245.64,245.1,245.19,3702.0,228.967,229.3685,228.8643,228.9483,3702.0
2022-06-06 10:10:00,245.28,245.66,244.99,245.43,7718.0,229.0323,229.3872,228.7615,229.1724,7718.0
2022-06-06 10:15:00,245.43,245.43,244.9,245.14,5021.0,229.1724,229.1724,228.6775,228.9016,5021.0
2022-06-06 10:20:00,245.11,245.24,244.61,244.87,4589.0,228.8736,228.995,228.4067,228.6495,4589.0
2022-06-06 10:25:00,244.72,244.88,244.55,244.77,6964.0,228.5094,228.6588,228.3507,228.5561,6964.0
2022-06-06 10:30:00,244.68,244.96,244.35,244.96,2101.0,228.4721,228.7335,228.1639,228.7335,2101.0
2022-06-06 10:35:00,244.8,245.12,244.8,245.03,2374.0,228.5841,228.8829,228.5841,228.7989,2374.0
2022-06-06 10:40:00,244.93,245.15,244.67,244.71,2680.0,228.7055,228.9109,228.4627,228.5001,2680.0
2022-06-06 10:45:00,244.94,245.22,244.67,245.22,4302.0,228.7149,228.9763,228.4627,228.9763,4302.0
2022-06-06 10:50:00,245.18,245.18,244.79,244.79,1673.0,228.939,228.939,228.5748,228.5748,1673.0
2022-06-06 10:55:00,244.94,245.21,244.58,245.21,3105.0,228.7149,228.967,228.3787,228.967,3105.0
2022-06-06 11:00:00,245.21,245.3,244.62,244.85,3406.0,228.967,229.051,228.4161,228.6308,3406.0
2022-06-06 11:05:00,244.94,245.01,244.66,244.89,7900.0,228.7149,228.7802,228.4534,228.6682,7900.0
2022-06-06 11:10:00,244.86,244.89,244.25,244.44,4032.0,228.6402,228.6682,228.0706,228.248,4032.0
2022-06-06 11:15:00,244.45,244.5,243.8,244.11,3827.0,228.2573,228.304,227.6504,227.9398,3827.0
2022-06-06 11:20:00,243.74,243.99,243.34,243.74,3731.0,227.5943,227.8278,227.2208,227.5943,3731.0
2022-06-06 11:25:00,243.72,243.89,243.57,243.87,2650.0,227.5757,227.7344,227.4356,227.7157,2650.0
2022-06-06 11:30:00,243.86,244.4,243.76,244.22,6766.0,227.7064,228.2106,227.613,228.0425,6766.0
2022-06-06 11:35:00,244.22,244.22,243.87,244.0,1516.0,228.0425,228.0425,227.7157,227.8371,1516.0
2022-06-06 11:40:00,243.94,244.39,243.87,244.25,2314.0,227.7811,228.2013,227.7157,228.0706,2314.0
2022-06-06 11:45:00,244.3,244.55,244.29,244.55,1375.0,228.1172,228.3507,228.1079,228.3507,1375.0
2022-06-06 11:50:00,244.38,244.54,244.18,244.54,2428.0,228.1919,228.3413,228.0052,228.3413,2428.0
2022-06-06 11:55:00,244.49,244.87,244.47,244.87,1145.0,228.2947,228.6495,228.276,228.6495,1145.0
2022-06-06 12:00:00,244.77,244.77,243.86,244.03,2587.0,228.5561,228.5561,227.7064,227.8651,2587.0
2022-06-06 12:05:00,244.08,244.27,244.08,244.14,1153.0,227.9118,228.0892,227.9118,227.9678,1153.0
2022-06-06 12:10:00,243.95,243.95,243.59,243.92,1765.0,227.7904,227.7904,227.4543,227.7624,1765.0
2022-06-06 12:15:00,243.81,243.85,243.54,243.7,3941.0,227.6597,227.6971,227.4076,227.557,3941.0
2022-06-06 12:20:00,243.7,243.75,243.54,243.55,5363.0,227.557,227.6037,227.4076,227.4169,5363.0
2022-06-06 12:25:00,243.46,243.61,243.04,243.16,4115.0,227.3329,227.473,226.9407,227.0528,4115.0
2022-06-06 12:30:00,243.13,243.13,242.74,243.04,6122.0,227.0247,227.0247,226.6606,226.9407,6122.0
2022-06-06 12:35:00,242.94,243.41,242.66,243.41,4691.0,226.8473,227.2862,226.5859,227.2862,4691.0
2022-06-06 12:40:00,243.46,243.48,243.31,243.47,3299.0,227.3329,227.3516,227.1928,227.3422,3299.0
2022-06-06 12:45:00,243.48,243.85,243.48,243.67,5805.0,227.3516,227.6971,227.3516,227.529,5805.0
2022-06-06 12:50:00,243.66,243.87,243.51,243.85,4493.0,227.5196,227.7157,227.3796,227.6971,4493.0
2022-06-06 12:55:00,243.94,244.03,243.92,243.97,1443.0,227.7811,227.8651,227.7624,227.8091,1443.0
2022-06-06 13:00:00,243.82,243.94,243.63,243.89,1400.0,227.669,227.7811,227.4916,227.7344,1400.0
2022-06-06 13:05:00,243.93,244.01,243.86,243.94,1645.0,227.7718,227.8465,227.7064,227.7811,1645.0
2022-06-06 13:10:00,243.88,244.14,243.84,244.14,3116.0,227.7251,227.9678,227.6877,227.9678,3116.0
2022-06-06 13:15:00,244.06,244.06,243.85,244.0,2026.0,227.8931,227.8931,227.6971,227.8371,2026.0
2022-06-06 13:20:00,243.9,244.0,243.73,243.88,2215.0,227.7437,227.8371,227.585,227.7251,2215.0
2022-06-06 13:25:00,243.73,243.86,243.5,243.59,2556.0,227.585,227.7064,227.3702,227.4543,2556.0
2022-06-06 13:30:00,243.58,243.71,243.57,243.7,1000.0,227.4449,227.5663,227.4356,227.557,1000.0
2022-06-06 13:35:00,243.59,243.89,243.42,243.74,3582.0,227.4543,227.7344,227.2955,227.5943,3582.0
2022-06-06 13:40:00,243.72,243.98,243.72,243.79,3847.0,227.5757,227.8184,227.5757,227.641,3847.0
2022-06-06 13:45:00,243.76,243.76,243.44,243.44,1058.0,227.613,227.613,227.3142,227.3142,1058.0
2022-06-06 13:50:00,243.54,243.71,243.53,243.7,1762.0,227.4076,227.5663,227.3983,227.557,1762.0
2022-06-06 13:55:00,243.71,243.79,243.67,243.76,805.0,227.5663,227.641,227.529,227.613,805.0
2022-06-06 14:00:00,243.69,243.7,243.49,243.69,4471.0,227.5477,227.557,227.3609,227.5477,4471.0
2022-06-06 14:05:00,243.66,243.66,243.44,243.44,1869.0,227.5196,227.5196,227.3142,227.3142,1869.0
2022-06-06 14:10:00,243.32,243.46,243.2,243.2,2135.0,227.2022,227.3329,227.0901,227.0901,2135.0
2022-06-06 14:15:00,243.19,243.29,243.09,243.29,3177.0,227.0808,227.1742,226.9874,227.1742,3177.0
2022-06-06 14:20:00,243.15,243.2,242.82,242.82,3569.0,227.0434,227.0901,226.7353,226.7353,3569.0
2022-06-06 14:25:00,242.91,242.91,242.52,242.7,1344.0,226.8193,226.8193,226.4552,226.6232,1344.0
2022-06-06 14:30:00,242.8,243.14,242.8,243.04,2050.0,226.7166,227.0341,226.7166,226.9407,2050.0
2022-06-06 14:35:00,243.13,243.37,243.09,243.09,2409.0,227.0247,227.2489,226.9874,226.9874,2409.0
2022-06-06 14:40:00,243.21,243.24,243.15,243.23,1105.0,227.0995,227.1275,227.0434,227.1181,1105.0
2022-06-06 14:45:00,243.31,243.51,243.17,243.42,3327.0,227.1928,227.3796,227.0621,227.2955,3327.0
2022-06-06 14:50:00,243.43,243.56,243.05,243.56,4868.0,227.3049,227.4263,226.95,227.4263,4868.0
2022-06-06 14:55:00,243.48,243.82,243.48,243.76,3212.0,227.3516,227.669,227.3516,227.613,3212.0
2022-06-06 15:00:00,243.74,243.86,243.69,243.86,1601.0,227.5943,227.7064,227.5477,227.7064,1601.0
2022-06-06 15:05:00,243.83,243.93,243.53,243.84,3985.0,227.6784,227.7718,227.3983,227.6877,3985.0
2022-06-06 15:10:00,243.75,243.79,243.61,243.61,6021.0,227.6037,227.641,227.473,227.473,6021.0
2022-06-06 15:15:00,243.55,243.92,243.54,243.77,3185.0,227.4169,227.7624,227.4076,227.6224,3185.0
2022-06-06 15:20:00,243.61,243.93,243.54,243.9,4369.0,227.473,227.7718,227.4076,227.7437,4369.0
2022-06-06 15:25:00,243.83,243.96,243.44,243.51,6492.0,227.6784,227.7998,227.3142,227.3796,6492.0
2022-06-06 15:30:00,243.52,243.78,243.42,243.64,5316.0,227.3889,227.6317,227.2955,227.501,5316.0
2022-06-06 15:35:00,243.61,244.08,243.56,244.06,10261.0,227.473,227.9118,227.4263,227.8931,10261.0
2022-06-06 15:40:00,244.1,244.49,243.99,244.49,5037.0,227.9305,228.2947,227.8278,228.2947,5037.0
2022-06-06 15:45:00,244.52,244.56,243.98,244.09,5610.0,228.3227,228.36,227.8184,227.9212,5610.0
2022-06-06 15:50:00,244.09,244.6,244.07,244.56,15373.0,227.9212,228.3974,227.9025,228.36,15373.0
2022-06-06 15:55:00,244.57,244.99,244.49,244.62,58282.0,228.3694,228.7615,228.2947,228.4161,58282.0
2022-06-07 09:30:00,239.56,242.75,238.41,242.74,21399.0,223.6912,226.6699,222.6174,226.6606,21399.0
2022-06-07 09:35:00,242.47,243.49,241.02,241.53,22941.0,226.4085,227.3609,225.0545,225.5307,22941.0
2022-06-07 09:40:00,241.81,241.81,239.45,239.45,10792.0,225.7922,225.7922,223.5885,223.5885,10792.0
2022-06-07 09:45:00,239.24,241.38,239.24,241.38,13198.0,223.3924,225.3907,223.3924,225.3907,13198.0
2022-06-07 09:50:00,241.56,242.38,241.26,242.38,6768.0,225.5587,226.3244,225.2786,226.3244,6768.0
2022-06-07 09:55:00,242.52,242.83,242.01,242.21,13055.0,226.4552,226.7446,225.9789,226.1657,13055.0
2022-06-07 10:00:00,242.04,242.3,241.79,242.3,4912.0,226.007,226.2497,225.7735,226.2497,4912.0
2022-06-07 10:05:00,242.26,244.58,242.26,244.49,6353.0,226.2124,228.3787,226.2124,228.2947,6353.0
2022-06-07 10:10:00,244.37,244.66,243.45,244.4,9415.0,228.1826,228.4534,227.3236,228.2106,9415.0
2022-06-07 10:15:00,244.61,244.74,244.0,244.44,11477.0,228.4067,228.5281,227.8371,228.248,11477.0
2022-06-07 10:20:00,244.51,245.2,244.47,245.08,4726.0,228.3133,228.9576,228.276,228.8456,4726.0
2022-06-07 10:25:00,245.21,246.7,245.21,246.36,4333.0,228.967,230.3583,228.967,230.0408,4333.0
2022-06-07 10:30:00,246.57,246.78,246.34,246.5,5357.0,230.2369,230.433,230.0221,230.1715,5357.0
2022-06-07 10:35:00,246.48,247.45,246.47,247.05,4158.0,230.1528,231.0586,230.1435,230.6851,4158.0
2022-06-07 10:40:00,247.21,247.59,246.76,246.76,4191.0,230.8345,231.1893,230.4143,230.4143,4191.0
2022-06-07 10:45:00,246.68,247.27,246.56,246.59,4490.0,230.3396,230.8905,230.2275,230.2556,4490.0
2022-06-07 10:50:00,246.78,246.9,246.33,246.9,3565.0,230.433,230.545,230.0128,230.545,3565.0
2022-06-07 10:55:00,246.92,246.97,246.43,246.53,3589.0,230.5637,230.6104,230.1062,230.1995,3589.0
2022-06-07 11:00:00,246.69,247.14,246.5,247.0,16537.0,230.3489,230.7691,230.1715,230.6384,16537.0
2022-06-07 11:05:00,246.81,247.02,246.57,246.91,4311.0,230.461,230.6571,230.2369,230.5544,4311.0
2022-06-07 11:10:00,246.83,246.84,246.27,246.66,3262.0,230.4797,230.489,229.9568,230.3209,3262.0
2022-06-07 11:15:00,246.67,246.96,246.53,246.63,8716.0,230.3303,230.601,230.1995,230.2929,8716.0
2022-06-07 11:20:00,246.67,247.04,246.0,246.06,20493.0,230.3303,230.6757,229.7046,229.7607,20493.0
2022-06-07 11:25:00,246.11,246.73,245.77,246.56,3241.0,229.8074,230.3863,229.4899,230.2275,3241.0
2022-06-07 11:30:00,246.42,246.42,246.03,246.42,3567.0,230.0968,230.0968,229.7327,230.0968,3567.0
2022-06-07 11:35:00,246.62,246.65,246.14,246.65,2867.0,230.2836,230.3116,229.8354,230.3116,2867.0
2022-06-07 11:40:00,246.71,246.72,246.44,246.72,5351.0,230.3676,230.3769,230.1155,230.3769,5351.0
2022-06-07 11:45:00,246.74,246.82,246.53,246.54,777.0,230.3956,230.4703,230.1995,230.2089,777.0
2022-06-07 11:50:00,246.32,246.44,246.32,246.44,1002.0,230.0034,230.1155,230.0034,230.1155,1002.0
2022-06-07 11:55:00,246.29,246.3,245.96,246.14,1778.0,229.9754,229.9848,229.6673,229.8354,1778.0
2022-06-07 12:00:00,246.15,246.39,246.07,246.17,4853.0,229.8447,230.0688,229.77,229.8634,4853.0
2022-06-07 12:05:00,246.1,246.22,246.1,246.16,400.0,229.798,229.9101,229.798,229.854,400.0
2022-06-07 12:10:00,246.29,246.3,246.07,246.07,1104.0,229.9754,229.9848,229.77,229.77,1104.0
2022-06-07 12:15:00,246.08,246.08,245.81,245.89,1826.0,229.7793,229.7793,229.5272,229.6019,1826.0
2022-06-07 12:20:00,245.72,245.86,245.72,245.86,524.0,229.4432,229.5739,229.4432,229.5739,524.0
2022-06-07 12:25:00,245.96,246.11,245.95,246.03,1828.0,229.6673,229.8074,229.6579,229.7327,1828.0
2022-06-07 12:30:00,246.16,246.81,246.11,246.81,3201.0,229.854,230.461,229.8074,230.461,3201.0
2022-06-07 12:35:00,246.77,246.89,246.76,246.89,625.0,230.4236,230.5357,230.4143,230.5357,625.0
2022-06-07 12:40:00,246.97,246.97,246.71,246.71,700.0,230.6104,230.6104,230.3676,230.3676,700.0
2022-06-07 12:45:00,247.0,247.05,246.86,247.05,2239.0,230.6384,230.6851,230.5077,230.6851,2239.0
2022-06-07 12:50:00,246.91,247.43,246.9,247.43,18060.0,230.5544,231.0399,230.545,231.0399,18060.0
2022-06-07 12:55:00,247.29,247.38,247.11,247.11,4378.0,230.9092,230.9932,230.7411,230.7411,4378.0
2022-06-07 13:00:00,247.23,247.24,247.23,247.23,100.0,230.8532,230.8625,230.8532,230.8532,100.0
2022-06-07 13:05:00,247.35,247.47,247.24,247.47,2597.0,230.9652,231.0773,230.8625,231.0773,2597.0
2022-06-07 13:10:00,247.4,247.42,247.27,247.41,1084.0,231.0119,231.0306,230.8905,231.0212,1084.0
2022-06-07 13:15:00,247.42,247.83,247.4,247.83,2823.0,231.0306,231.4134,231.0119,231.4134,2823.0
2022-06-07 13:20:00,247.7,247.92,247.65,247.78,5629.0,231.292,231.4975,231.2453,231.3667,5629.0
2022-06-07 13:25:00,247.78,247.83,247.59,247.82,800.0,231.3667,231.4134,231.1893,231.4041,800.0
2022-06-07 13:30:00,247.92,248.11,247.88,247.88,1685.0,231.4975,231.6749,231.4601,231.4601,1685.0
2022-06-07 13:35:00,248.06,248.1,247.92,248.04,2136.0,231.6282,231.6655,231.4975,231.6095,2136.0
2022-06-07 13:40:00,248.13,248.13,247.95,248.05,1720.0,231.6935,231.6935,231.5255,231.6188,1720.0
2022-06-07 13:45:00,248.08,248.08,247.96,247.96,1417.0,231.6469,231.6469,231.5348,231.5348,1417.0
2022-06-07 13:50:00,248.13,248.18,247.93,247.95,1435.0,231.6935,231.7402,231.5068,231.5255,1435.0
2022-06-07 13:55:00,247.93,248.09,247.93,248.04,3548.0,231.5068,231.6562,231.5068,231.6095,3548.0
2022-06-07 14:00:00,247.9,247.9,247.7,247.8,1124.0,231.4788,231.4788,231.292,231.3854,1124.0
2022-06-07 14:05:00,247.76,247.9,247.46,247.57,2819.0,231.3481,231.4788,231.0679,231.1706,2819.0
2022-06-07 14:10:00,247.98,248.0,247.91,247.95,1150.0,231.5535,231.5722,231.4881,231.5255,1150.0
2022-06-07 14:15:00,248.17,248.17,247.7,247.7,973.0,231.7309,231.7309,231.292,231.292,973.0
2022-06-07 14:20:00,247.5,247.75,247.5,247.64,11870.0,231.1053,231.3387,231.1053,231.236,11870.0
2022-06-07 14:25:00,247.6,248.37,247.58,248.37,3260.0,231.1987,231.9176,231.18,231.9176,3260.0
2022-06-07 14:30:00,248.41,248.41,248.27,248.31,1105.0,231.955,231.955,231.8243,231.8616,1105.0
2022-06-07 14:35:00,248.24,248.28,247.97,247.97,1190.0,231.7963,231.8336,231.5441,231.5441,1190.0
2022-06-07 14:40:00,248.13,248.13,247.5,247.6,2605.0,231.6935,231.6935,231.1053,231.1987,2605.0
2022-06-07 14:45:00,247.66,247.8,247.5,247.57,4831.0,231.2547,231.3854,231.1053,231.1706,4831.0
2022-06-07 14:50:00,247.61,248.08,247.57,247.88,6494.0,231.208,231.6469,231.1706,231.4601,6494.0
2022-06-07 14:55:00,247.89,248.05,247.71,248.04,2604.0,231.4694,231.6188,231.3014,231.6095,2604.0
2022-06-07 15:00:00,248.15,248.25,247.95,248.2,2812.0,231.7122,231.8056,231.5255,231.7589,2812.0
2022-06-07 15:05:00,248.12,248.3,248.04,248.25,1961.0,231.6842,231.8523,231.6095,231.8056,1961.0
2022-06-07 15:10:00,248.27,248.46,248.24,248.43,23431.0,231.8243,232.0017,231.7963,231.9737,23431.0
2022-06-07 15:15:00,248.42,248.64,248.41,248.59,1221.0,231.9643,232.1698,231.955,232.1231,1221.0
2022-06-07 15:20:00,248.55,249.06,248.53,249.06,12002.0,232.0857,232.5619,232.067,232.5619,12002.0
2022-06-07 15:25:00,249.01,249.55,248.95,249.53,15231.0,232.5153,233.0195,232.4592,233.0008,15231.0
2022-06-07 15:30:00,249.5,249.58,248.94,249.3,19738.0,232.9728,233.0475,232.4499,232.786,19738.0
2022-06-07 15:35:00,249.24,249.34,249.02,249.17,13384.0,232.73,232.8234,232.5246,232.6647,13384.0
2022-06-07 15:40:00,249.2,249.8,249.12,249.8,22908.0,232.6927,233.2529,232.618,233.2529,22908.0
2022-06-07 15:45:00,249.8,249.87,249.51,249.69,22378.0,233.2529,233.3183,232.9821,233.1502,22378.0
2022-06-07 15:50:00,249.69,250.01,249.53,249.81,34713.0,233.1502,233.449,233.0008,233.2623,34713.0
2022-06-07 15:55:00,249.74,250.05,249.37,249.45,56691.0,233.1969,233.4864,232.8514,232.9261,56691.0
2022-06-08 09:30:00,247.07,247.67,245.86,246.13,12400.0,230.7038,231.264,229.5739,229.826,12400.0
2022-06-08 09:35:00,246.49,246.49,245.39,246.46,1904.0,230.1622,230.1622,229.135,230.1342,1904.0
2022-06-08 09:40:00,246.06,247.06,246.06,246.75,5200.0,229.7607,230.6944,229.7607,230.405,5200.0
2022-06-08 09:45:00,246.55,248.11,246.14,247.74,7630.0,230.2182,231.6749,229.8354,231.3294,7630.0
2022-06-08 09:50:00,247.76,247.94,247.38,247.53,6063.0,231.3481,231.5161,230.9932,231.1333,6063.0
2022-06-08 09:55:00,247.53,247.77,247.29,247.66,2679.0,231.1333,231.3574,230.9092,231.2547,2679.0
2022-06-08 10:00:00,247.75,247.82,245.7,245.84,3051.0,231.3387,231.4041,229.4245,229.5552,3051.0
2022-06-08 10:05:00,245.75,245.75,245.15,245.2,4134.0,229.4712,229.4712,228.9109,228.9576,4134.0
2022-06-08 10:10:00,245.15,245.22,243.87,244.11,4799.0,228.9109,228.9763,227.7157,227.9398,4799.0
2022-06-08 10:15:00,243.99,244.48,243.99,244.3,2119.0,227.8278,228.2853,227.8278,228.1172,2119.0
2022-06-08 10:20:00,244.51,244.9,244.51,244.72,2193.0,228.3133,228.6775,228.3133,228.5094,2193.0
2022-06-08 10:25:00,244.74,245.36,244.71,245.14,2599.0,228.5281,229.107,228.5001,228.9016,2599.0
2022-06-08 10:30:00,245.02,245.64,244.96,245.51,1785.0,228.7896,229.3685,228.7335,229.2471,1785.0
2022-06-08 10:35:00,245.6,245.66,245.13,245.13,3603.0,229.3311,229.3872,228.8923,228.8923,3603.0
2022-06-08 10:40:00,245.22,245.52,245.17,245.45,3309.0,228.9763,229.2564,228.9296,229.1911,3309.0
2022-06-08 10:45:00,245.41,245.48,245.4,245.48,800.0,229.1537,229.2191,229.1444,229.2191,800.0
2022-06-08 10:50:00,245.59,245.9,245.49,245.65,3442.0,229.3218,229.6113,229.2284,229.3778,3442.0
2022-06-08 10:55:00,245.64,245.64,245.24,245.25,6577.0,229.3685,229.3685,228.995,229.0043,6577.0
2022-06-08 11:00:00,245.22,245.22,244.89,245.08,2238.0,228.9763,228.9763,228.6682,228.8456,2238.0
2022-06-08 11:05:00,245.08,245.08,244.6,244.7,4703.0,228.8456,228.8456,228.3974,228.4908,4703.0
2022-06-08 11:10:00,244.7,244.77,244.59,244.68,2700.0,228.4908,228.5561,228.388,228.4721,2700.0
2022-06-08 11:15:00,244.97,245.74,244.89,245.62,4689.0,228.7429,229.4619,228.6682,229.3498,4689.0
2022-06-08 11:20:00,245.62,245.98,245.57,245.82,2800.0,229.3498,229.686,229.3031,229.5366,2800.0
2022-06-08 11:25:00,245.82,246.08,245.71,246.07,1837.0,229.5366,229.7793,229.4338,229.77,1837.0
2022-06-08 11:30:00,245.96,246.13,245.85,245.86,2424.0,229.6673,229.826,229.5646,229.5739,2424.0
2022-06-08 11:35:00,245.95,246.03,245.76,245.98,1900.0,229.6579,229.7327,229.4805,229.686,1900.0
2022-06-08 11:40:00,245.93,246.07,245.6,245.6,3904.0,229.6393,229.77,229.3311,229.3311,3904.0
2022-06-08 11:45:00,245.37,245.45,245.18,245.31,1954.0,229.1164,229.1911,228.939,229.0603,1954.0
2022-06-08 11:50:00,245.25,245.53,245.21,245.31,2931.0,229.0043,229.2658,228.967,229.0603,2931.0
2022-06-08 11:55:00,245.31,245.52,245.29,245.52,4004.0,229.0603,229.2564,229.0417,229.2564,4004.0
2022-06-08 12:00:00,245.63,245.94,245.63,245.72,11686.0,229.3591,229.6486,229.3591,229.4432,11686.0
2022-06-08 12:05:00,245.69,245.69,245.21,245.31,7784.0,229.4152,229.4152,228.967,229.0603,7784.0
2022-06-08 12:10:00,245.32,245.34,245.0,245.07,8220.0,229.0697,229.0884,228.7709,228.8362,8220.0
2022-06-08 12:15:00,245.01,245.16,244.79,245.14,5687.0,228.7802,228.9203,228.5748,228.9016,5687.0
2022-06-08 12:20:00,245.14,245.14,244.64,244.64,5758.0,228.9016,228.9016,228.4347,228.4347,5758.0
2022-06-08 12:25:00,244.64,244.67,244.08,244.32,2412.0,228.4347,228.4627,227.9118,228.1359,2412.0
2022-06-08 12:30:00,244.39,244.43,244.19,244.27,2911.0,228.2013,228.2386,228.0145,228.0892,2911.0
2022-06-08 12:35:00,244.31,244.57,243.92,243.93,3210.0,228.1266,228.3694,227.7624,227.7718,3210.0
2022-06-08 12:40:00,244.04,244.04,243.52,243.55,5015.0,227.8745,227.8745,227.3889,227.4169,5015.0
2022-06-08 12:45:00,243.65,243.65,243.29,243.54,3143.0,227.5103,227.5103,227.1742,227.4076,3143.0
2022-06-08 12:50:00,243.56,243.71,243.45,243.63,3878.0,227.4263,227.5663,227.3236,227.4916,3878.0
2022-06-08 12:55:00,243.61,243.61,243.31,243.38,3279.0,227.473,227.473,227.1928,227.2582,3279.0
2022-06-08 13:00:00,243.35,243.4,243.08,243.3,5507.0,227.2302,227.2769,226.9781,227.1835,5507.0
2022-06-08 13:05:00,243.19,243.46,243.19,243.46,1502.0,227.0808,227.3329,227.0808,227.3329,1502.0
2022-06-08 13:10:00,243.47,243.57,243.32,243.33,4209.0,227.3422,227.4356,227.2022,227.2115,4209.0
2022-06-08 13:15:00,243.32,243.9,243.32,243.89,3314.0,227.2022,227.7437,227.2022,227.7344,3314.0
2022-06-08 13:20:00,243.85,243.85,243.57,243.69,4465.0,227.6971,227.6971,227.4356,227.5477,4465.0
2022-06-08 13:25:00,243.57,243.81,243.4,243.4,4960.0,227.4356,227.6597,227.2769,227.2769,4960.0
2022-06-08 13:30:00,243.31,243.44,242.55,242.68,1510.0,227.1928,227.3142,226.4832,226.6046,1510.0
2022-06-08 13:35:00,242.73,242.73,242.39,242.53,6601.0,226.6512,226.6512,226.3338,226.4645,6601.0
2022-06-08 13:40:00,242.56,243.16,242.55,243.08,3211.0,226.4925,227.0528,226.4832,226.9781,3211.0
2022-06-08 13:45:00,243.05,243.32,243.05,243.14,3190.0,226.95,227.2022,226.95,227.0341,3190.0
2022-06-08 13:50:00,243.13,243.3,242.64,242.81,5890.0,227.0247,227.1835,226.5672,226.7259,5890.0
2022-06-08 13:55:00,242.73,242.92,242.53,242.68,2107.0,226.6512,226.8287,226.4645,226.6046,2107.0
2022-06-08 14:00:00,242.65,242.77,242.31,242.34,3070.0,226.5765,226.6886,226.2591,226.2871,3070.0
2022-06-08 14:05:00,242.43,242.76,242.43,242.54,1968.0,226.3711,226.6793,226.3711,226.4738,1968.0
2022-06-08 14:10:00,242.69,242.73,242.64,242.73,1162.0,226.6139,226.6512,226.5672,226.6512,1162.0
2022-06-08 14:15:00,242.96,242.96,242.55,242.55,2956.0,226.866,226.866,226.4832,226.4832,2956.0
2022-06-08 14:20:00,242.48,242.82,242.47,242.82,2448.0,226.4178,226.7353,226.4085,226.7353,2448.0
2022-06-08 14:25:00,242.81,242.81,242.48,242.72,2308.0,226.7259,226.7259,226.4178,226.6419,2308.0
2022-06-08 14:30:00,242.81,242.91,242.57,242.58,3912.0,226.7259,226.8193,226.5018,226.5112,3912.0
2022-06-08 14:35:00,242.52,242.56,242.27,242.52,1816.0,226.4552,226.4925,226.2217,226.4552,1816.0
2022-06-08 14:40:00,242.7,243.18,242.61,243.12,2240.0,226.6232,227.0714,226.5392,227.0154,2240.0
2022-06-08 14:45:00,243.19,243.24,242.97,243.04,3413.0,227.0808,227.1275,226.8753,226.9407,3413.0
2022-06-08 14:50:00,243.11,243.18,242.96,243.07,3056.0,227.0061,227.0714,226.866,226.9687,3056.0
2022-06-08 14:55:00,242.99,243.14,242.99,243.02,1956.0,226.894,227.0341,226.894,226.922,1956.0
2022-06-08 15:00:00,242.97,243.31,242.78,243.18,4897.0,226.8753,227.1928,226.6979,227.0714,4897.0
2022-06-08 15:05:00,243.28,243.36,243.12,243.23,6078.0,227.1648,227.2395,227.0154,227.1181,6078.0
2022-06-08 15:10:00,243.23,243.8,243.23,243.8,6748.0,227.1181,227.6504,227.1181,227.6504,6748.0
2022-06-08 15:15:00,243.78,243.78,243.37,243.46,7689.0,227.6317,227.6317,227.2489,227.3329,7689.0
2022-06-08 15:20:00,243.42,243.79,243.36,243.61,4645.0,227.2955,227.641,227.2395,227.473,4645.0
2022-06-08 15:25:00,243.65,243.89,243.61,243.87,4165.0,227.5103,227.7344,227.473,227.7157,4165.0
2022-06-08 15:30:00,243.92,244.05,243.68,243.81,9374.0,227.7624,227.8838,227.5383,227.6597,9374.0
2022-06-08 15:35:00,243.7,243.82,243.44,243.51,10488.0,227.557,227.669,227.3142,227.3796,10488.0
2022-06-08 15:40:00,243.56,243.6,243.12,243.13,8679.0,227.4263,227.4636,227.0154,227.0247,8679.0
2022-06-08 15:45:00,243.21,243.21,241.94,241.95,13124.0,227.0995,227.0995,225.9136,225.9229,13124.0
2022-06-08 15:50:00,241.95,242.75,241.95,242.73,23982.0,225.9229,226.6699,225.9229,226.6512,23982.0
2022-06-08 15:55:00,242.76,242.9,242.31,242.73,63564.0,226.6793,226.81,226.2591,226.6512,63564.0
2022-06-09 09:30:00,241.74,241.74,240.89,241.5,7207.0,225.7268,225.7268,224.9331,225.5027,7207.0
2022-06-09 09:35:00,241.94,242.07,241.68,241.69,1700.0,225.9136,226.035,225.6708,225.6801,1700.0
2022-06-09 09:40:00,241.42,242.28,241.38,242.28,1533.0,225.428,226.2311,225.3907,226.2311,1533.0
2022-06-09 09:45:00,241.96,242.49,241.96,242.34,574.0,225.9323,226.4271,225.9323,226.2871,574.0
2022-06-09 09:50:00,242.47,243.63,242.47,243.03,2484.0,226.4085,227.4916,226.4085,226.9314,2484.0
2022-06-09 09:55:00,242.98,243.4,242.85,243.4,895.0,226.8847,227.2769,226.7633,227.2769,895.0
2022-06-09 10:00:00,243.4,243.46,243.07,243.07,4163.0,227.2769,227.3329,226.9687,226.9687,4163.0
2022-06-09 10:05:00,242.92,242.95,242.24,242.39,2224.0,226.8287,226.8567,226.1937,226.3338,2224.0
2022-06-09 10:10:00,242.25,242.25,241.44,241.44,3138.0,226.203,226.203,225.4467,225.4467,3138.0
2022-06-09 10:15:00,241.45,242.17,241.35,242.05,4412.0,225.456,226.1283,225.3627,226.0163,4412.0
2022-06-09 10:20:00,242.2,242.2,241.75,242.11,2482.0,226.1564,226.1564,225.7362,226.0723,2482.0
2022-06-09 10:25:00,242.0,242.0,241.59,241.86,3066.0,225.9696,225.9696,225.5868,225.8389,3066.0
2022-06-09 10:30:00,242.08,242.45,241.63,241.87,2974.0,226.0443,226.3898,225.6241,225.8482,2974.0
2022-06-09 10:35:00,241.78,242.0,241.68,241.72,2530.0,225.7642,225.9696,225.6708,225.7082,2530.0
2022-06-09 10:40:00,241.68,241.68,241.29,241.63,2324.0,225.6708,225.6708,225.3066,225.6241,2324.0
2022-06-09 10:45:00,241.59,241.64,241.4,241.58,2230.0,225.5868,225.6334,225.4093,225.5774,2230.0
2022-06-09 10:50:00,241.44,241.55,240.94,241.01,2557.0,225.4467,225.5494,224.9798,225.0452,2557.0
2022-06-09 10:55:00,240.96,241.79,240.96,241.59,3006.0,224.9985,225.7735,224.9985,225.5868,3006.0
2022-06-09 11:00:00,241.7,241.89,241.46,241.49,5345.0,225.6895,225.8669,225.4654,225.4934,5345.0
2022-06-09 11:05:00,241.33,241.36,240.97,241.33,4610.0,225.344,225.372,225.0078,225.344,4610.0
2022-06-09 11:10:00,241.45,241.68,241.4,241.4,1906.0,225.456,225.6708,225.4093,225.4093,1906.0
2022-06-09 11:15:00,241.39,241.72,241.39,241.72,1006.0,225.4,225.7082,225.4,225.7082,1006.0
2022-06-09 11:20:00,241.96,241.99,241.35,241.67,5002.0,225.9323,225.9603,225.3627,225.6615,5002.0
2022-06-09 11:25:00,241.82,241.82,241.49,241.49,1886.0,225.8015,225.8015,225.4934,225.4934,1886.0
2022-06-09 11:30:00,241.48,241.65,241.38,241.65,2473.0,225.484,225.6428,225.3907,225.6428,2473.0
2022-06-09 11:35:00,241.68,241.82,241.52,241.82,882.0,225.6708,225.8015,225.5214,225.8015,882.0
2022-06-09 11:40:00,241.68,242.21,241.62,242.11,1712.0,225.6708,226.1657,225.6148,226.0723,1712.0
2022-06-09 11:45:00,242.11,242.12,241.63,241.63,1935.0,226.0723,226.0817,225.6241,225.6241,1935.0
2022-06-09 11:50:00,241.62,241.86,241.49,241.86,1101.0,225.6148,225.8389,225.4934,225.8389,1101.0
2022-06-09 11:55:00,241.95,241.96,241.84,241.84,602.0,225.9229,225.9323,225.8202,225.8202,602.0
2022-06-09 12:00:00,241.84,242.16,241.84,242.06,2361.0,225.8202,226.119,225.8202,226.0256,2361.0
2022-06-09 12:05:00,241.93,241.93,241.65,241.84,904.0,225.9042,225.9042,225.6428,225.8202,904.0
2022-06-09 12:10:00,241.91,241.91,241.34,241.65,1223.0,225.8856,225.8856,225.3533,225.6428,1223.0
2022-06-09 12:15:00,241.57,241.74,241.47,241.74,4235.0,225.5681,225.7268,225.4747,225.7268,4235.0
2022-06-09 12:20:00,241.68,241.86,241.57,241.86,7105.0,225.6708,225.8389,225.5681,225.8389,7105.0
2022-06-09 12:25:00,241.84,242.12,241.77,242.12,5159.0,225.8202,226.0817,225.7548,226.0817,5159.0
2022-06-09 12:30:00,242.08,242.11,241.95,242.06,7354.0,226.0443,226.0723,225.9229,226.0256,7354.0
2022-06-09 12:35:00,241.97,242.51,241.95,242.5,6585.0,225.9416,226.4458,225.9229,226.4365,6585.0
2022-06-09 12:40:00,242.68,242.87,242.68,242.87,503.0,226.6046,226.782,226.6046,226.782,503.0
2022-06-09 12:45:00,242.86,242.86,242.58,242.6,2808.0,226.7726,226.7726,226.5112,226.5299,2808.0
2022-06-09 12:50:00,242.59,242.61,242.4,242.4,809.0,226.5205,226.5392,226.3431,226.3431,809.0
2022-06-09 12:55:00,242.44,243.1,242.44,243.02,1656.0,226.3805,226.9967,226.3805,226.922,1656.0
2022-06-09 13:00:00,242.95,243.31,242.94,243.31,3441.0,226.8567,227.1928,226.8473,227.1928,3441.0
2022-06-09 13:05:00,243.3,243.4,243.08,243.08,3877.0,227.1835,227.2769,226.9781,226.9781,3877.0
2022-06-09 13:10:00,242.98,243.19,242.95,243.04,1555.0,226.8847,227.0808,226.8567,226.9407,1555.0
2022-06-09 13:15:00,242.97,243.03,242.85,242.97,1617.0,226.8753,226.9314,226.7633,226.8753,1617.0
2022-06-09 13:20:00,242.85,243.0,242.4,242.4,3220.0,226.7633,226.9034,226.3431,226.3431,3220.0
2022-06-09 13:25:00,242.37,242.37,242.02,242.09,2231.0,226.3151,226.3151,225.9883,226.0536,2231.0
2022-06-09 13:30:00,242.02,242.02,241.64,241.9,2995.0,225.9883,225.9883,225.6334,225.8762,2995.0
2022-06-09 13:35:00,241.78,241.82,241.48,241.81,5839.0,225.7642,225.8015,225.484,225.7922,5839.0
2022-06-09 13:40:00,241.8,241.8,241.59,241.59,2775.0,225.7829,225.7829,225.5868,225.5868,2775.0
2022-06-09 13:45:00,241.69,242.08,241.65,241.96,2728.0,225.6801,226.0443,225.6428,225.9323,2728.0
2022-06-09 13:50:00,241.97,242.16,241.85,241.87,2700.0,225.9416,226.119,225.8295,225.8482,2700.0
2022-06-09 13:55:00,241.85,242.26,241.82,242.09,4678.0,225.8295,226.2124,225.8015,226.0536,4678.0
2022-06-09 14:00:00,242.08,242.08,241.38,241.46,4915.0,226.0443,226.0443,225.3907,225.4654,4915.0
2022-06-09 14:05:00,241.4,241.47,241.17,241.31,5050.0,225.4093,225.4747,225.1946,225.3253,5050.0
2022-06-09 14:10:00,241.32,241.56,241.2,241.44,3339.0,225.3346,225.5587,225.2226,225.4467,3339.0
2022-06-09 14:15:00,241.38,241.54,241.35,241.52,2331.0,225.3907,225.5401,225.3627,225.5214,2331.0
2022-06-09 14:20:00,241.5,241.61,241.14,241.19,3197.0,225.5027,225.6054,225.1666,225.2133,3197.0
2022-06-09 14:25:00,241.12,241.44,241.12,241.34,3400.0,225.1479,225.4467,225.1479,225.3533,3400.0
2022-06-09 14:30:00,241.27,241.27,240.79,240.79,1602.0,225.288,225.288,224.8398,224.8398,1602.0
2022-06-09 14:35:00,240.8,240.9,240.0,240.01,16723.0,224.8491,224.9425,224.1021,224.1114,16723.0
2022-06-09 14:40:00,239.97,239.97,239.03,239.03,5050.0,224.0741,224.0741,223.1963,223.1963,5050.0
2022-06-09 14:45:00,239.0,239.61,238.92,238.93,7617.0,223.1683,223.7379,223.0936,223.103,7617.0
2022-06-09 14:50:00,238.93,239.5,238.82,239.35,6039.0,223.103,223.6352,223.0003,223.4951,6039.0
2022-06-09 14:55:00,239.4,239.83,239.29,239.31,5756.0,223.5418,223.9433,223.4391,223.4578,5756.0
2022-06-09 15:00:00,239.21,239.37,238.93,238.98,9531.0,223.3644,223.5138,223.103,223.1497,9531.0
2022-06-09 15:05:00,238.87,239.02,238.77,238.88,5264.0,223.0469,223.187,222.9536,223.0563,5264.0
2022-06-09 15:10:00,238.93,239.08,238.87,238.93,3220.0,223.103,223.243,223.0469,223.103,3220.0
2022-06-09 15:15:00,239.01,239.49,238.86,239.28,3734.0,223.1777,223.6259,223.0376,223.4298,3734.0
2022-06-09 15:20:00,239.36,239.46,239.17,239.43,2711.0,223.5045,223.5979,223.3271,223.5698,2711.0
2022-06-09 15:25:00,239.42,239.46,238.94,239.0,3471.0,223.5605,223.5979,223.1123,223.1683,3471.0
2022-06-09 15:30:00,238.95,239.05,238.7,238.78,4028.0,223.1216,223.215,222.8882,222.9629,4028.0
2022-06-09 15:35:00,238.77,239.2,238.68,239.0,10311.0,222.9536,223.3551,222.8695,223.1683,10311.0
2022-06-09 15:40:00,238.84,238.84,238.44,238.5,11121.0,223.0189,223.0189,222.6454,222.7014,11121.0
2022-06-09 15:45:00,238.41,238.48,237.55,237.73,14295.0,222.6174,222.6828,221.8144,221.9825,14295.0
2022-06-09 15:50:00,237.69,238.16,237.51,237.79,14093.0,221.9451,222.384,221.777,222.0385,14093.0
2022-06-09 15:55:00,237.91,238.07,237.18,237.44,59766.0,222.1505,222.2999,221.4689,221.7117,59766.0
2022-06-10 09:30:00,232.55,233.78,232.01,232.92,18535.0,217.1456,218.2941,216.6414,217.4911,18535.0
2022-06-10 09:35:00,232.52,234.06,232.02,233.2,4621.0,217.1176,218.5556,216.6507,217.7525,4621.0
2022-06-10 09:40:00,232.63,233.25,232.35,233.18,3300.0,217.2203,217.7992,216.9588,217.7339,3300.0
2022-06-10 09:45:00,233.47,233.74,232.94,233.34,4452.0,218.0046,218.2568,217.5097,217.8833,4452.0
2022-06-10 09:50:00,232.98,233.41,231.85,231.86,3135.0,217.5471,217.9486,216.492,216.5013,3135.0
2022-06-10 09:55:00,231.8,231.98,231.45,231.98,2202.0,216.4453,216.6133,216.1184,216.6133,2202.0
2022-06-10 10:00:00,231.9,231.94,230.27,230.64,8438.0,216.5386,216.576,215.0166,215.3621,8438.0
2022-06-10 10:05:00,230.76,230.89,230.45,230.8,5246.0,215.4742,215.5955,215.1847,215.5115,5246.0
2022-06-10 10:10:00,230.86,231.28,230.67,230.98,17777.0,215.5675,215.9597,215.3901,215.6796,17777.0
2022-06-10 10:15:00,231.08,231.13,230.74,230.74,5417.0,215.773,215.8196,215.4555,215.4555,5417.0
2022-06-10 10:20:00,230.66,230.66,229.61,229.72,7090.0,215.3808,215.3808,214.4003,214.503,7090.0
2022-06-10 10:25:00,229.71,230.01,229.37,229.5,7180.0,214.4937,214.7738,214.1762,214.2976,7180.0
2022-06-10 10:30:00,229.42,230.01,229.1,229.93,13929.0,214.2229,214.7738,213.9241,214.6991,13929.0
2022-06-10 10:35:00,230.02,230.28,229.83,229.83,6745.0,214.7832,215.026,214.6058,214.6058,6745.0
2022-06-10 10:40:00,229.64,230.35,229.64,230.35,4491.0,214.4283,215.0913,214.4283,215.0913,4491.0
2022-06-10 10:45:00,230.44,230.68,230.04,230.68,6482.0,215.1754,215.3995,214.8018,215.3995,6482.0
2022-06-10 10:50:00,230.67,230.87,230.35,230.47,9352.0,215.3901,215.5769,215.0913,215.2034,9352.0
2022-06-10 10:55:00,230.47,230.47,229.38,229.39,4348.0,215.2034,215.2034,214.1856,214.1949,4348.0
2022-06-10 11:00:00,229.32,229.57,228.51,228.56,5621.0,214.1295,214.363,213.3732,213.4199,5621.0
2022-06-10 11:05:00,228.49,228.55,228.05,228.34,4818.0,213.3545,213.4105,212.9437,213.2145,4818.0
2022-06-10 11:10:00,228.37,228.84,228.27,228.74,5269.0,213.2425,213.6813,213.1491,213.588,5269.0
2022-06-10 11:15:00,228.74,228.89,228.53,228.84,2578.0,213.588,213.728,213.3919,213.6813,2578.0
2022-06-10 11:20:00,228.95,229.57,228.89,229.0,45229.0,213.7841,214.363,213.728,213.8307,45229.0
2022-06-10 11:25:00,228.92,228.98,228.57,228.74,3996.0,213.756,213.8121,213.4292,213.588,3996.0
2022-06-10 11:30:00,228.72,229.23,228.72,229.23,2197.0,213.5693,214.0455,213.5693,214.0455,2197.0
2022-06-10 11:35:00,229.2,229.52,229.04,229.43,2932.0,214.0175,214.3163,213.8681,214.2323,2932.0
2022-06-10 11:40:00,229.51,229.57,229.39,229.45,1268.0,214.307,214.363,214.1949,214.2509,1268.0
2022-06-10 11:45:00,229.54,230.29,229.54,229.97,11588.0,214.335,215.0353,214.335,214.7365,11588.0
2022-06-10 11:50:00,229.9,230.57,229.89,230.42,4879.0,214.6711,215.2967,214.6618,215.1567,4879.0
2022-06-10 11:55:00,230.48,230.69,230.32,230.65,4406.0,215.2127,215.4088,215.0633,215.3714,4406.0
2022-06-10 12:00:00,230.69,230.69,230.46,230.59,2022.0,215.4088,215.4088,215.194,215.3154,2022.0
2022-06-10 12:05:00,230.51,230.64,230.46,230.64,7892.0,215.2407,215.3621,215.194,215.3621,7892.0
2022-06-10 12:10:00,230.61,230.83,230.04,230.04,3946.0,215.3341,215.5395,214.8018,214.8018,3946.0
2022-06-10 12:15:00,229.99,230.03,229.19,229.19,4316.0,214.7552,214.7925,214.0082,214.0082,4316.0
2022-06-10 12:20:00,229.27,229.59,229.21,229.21,3008.0,214.0829,214.3817,214.0268,214.0268,3008.0
2022-06-10 12:25:00,229.0,229.1,228.84,228.96,2846.0,213.8307,213.9241,213.6813,213.7934,2846.0
2022-06-10 12:30:00,229.06,229.44,228.99,229.24,29335.0,213.8868,214.2416,213.8214,214.0548,29335.0
2022-06-10 12:35:00,229.33,229.35,228.97,229.0,1963.0,214.1389,214.1576,213.8027,213.8307,1963.0
2022-06-10 12:40:00,228.99,229.31,228.98,229.31,1935.0,213.8214,214.1202,213.8121,214.1202,1935.0
2022-06-10 12:45:00,229.37,229.37,228.85,229.03,2460.0,214.1762,214.1762,213.6907,213.8588,2460.0
2022-06-10 12:50:00,228.96,229.06,228.72,228.96,3068.0,213.7934,213.8868,213.5693,213.7934,3068.0
2022-06-10 12:55:00,228.89,229.08,228.76,229.05,4406.0,213.728,213.9054,213.6066,213.8774,4406.0
2022-06-10 13:00:00,229.04,229.1,228.85,228.97,4708.0,213.8681,213.9241,213.6907,213.8027,4708.0
2022-06-10 13:05:00,228.91,229.13,228.81,229.08,4129.0,213.7467,213.9521,213.6533,213.9054,4129.0
2022-06-10 13:10:00,229.07,229.23,228.77,228.98,4396.0,213.8961,214.0455,213.616,213.8121,4396.0
2022-06-10 13:15:00,228.92,229.46,228.78,229.45,4664.0,213.756,214.2603,213.6253,214.2509,4664.0
2022-06-10 13:20:00,229.33,229.61,229.29,229.6,1332.0,214.1389,214.4003,214.1015,214.391,1332.0
2022-06-10 13:25:00,229.71,230.27,229.68,230.19,1942.0,214.4937,215.0166,214.4657,214.9419,1942.0
2022-06-10 13:30:00,230.25,230.25,229.45,229.45,3837.0,214.9979,214.9979,214.2509,214.2509,3837.0
2022-06-10 13:35:00,229.86,230.27,229.86,230.27,2006.0,214.6338,215.0166,214.6338,215.0166,2006.0
2022-06-10 13:40:00,230.19,230.23,230.07,230.12,2013.0,214.9419,214.9793,214.8299,214.8765,2013.0
2022-06-10 13:45:00,230.11,230.63,230.11,230.63,2402.0,214.8672,215.3528,214.8672,215.3528,2402.0
2022-06-10 13:50:00,230.69,230.8,230.25,230.29,3549.0,215.4088,215.5115,214.9979,215.0353,3549.0
2022-06-10 13:55:00,230.23,230.23,229.68,229.69,2359.0,214.9793,214.9793,214.4657,214.475,2359.0
2022-06-10 14:00:00,229.91,229.91,229.56,229.56,1807.0,214.6805,214.6805,214.3536,214.3536,1807.0
2022-06-10 14:05:00,229.51,230.05,229.51,229.78,6276.0,214.307,214.8112,214.307,214.5591,6276.0
2022-06-10 14:10:00,229.82,230.18,229.75,230.15,8805.0,214.5964,214.9326,214.5311,214.9046,8805.0
2022-06-10 14:15:00,230.05,230.41,229.9,230.36,8700.0,214.8112,215.1473,214.6711,215.1007,8700.0
2022-06-10 14:20:00,230.31,230.57,230.27,230.39,4754.0,215.054,215.2967,215.0166,215.1287,4754.0
2022-06-10 14:25:00,230.33,230.41,229.94,230.0,3749.0,215.0726,215.1473,214.7085,214.7645,3749.0
2022-06-10 14:30:00,230.11,230.42,230.1,230.27,3884.0,214.8672,215.1567,214.8579,215.0166,3884.0
2022-06-10 14:35:00,230.26,230.63,230.21,230.41,33414.0,215.0073,215.3528,214.9606,215.1473,33414.0
2022-06-10 14:40:00,230.32,230.48,230.2,230.48,1811.0,215.0633,215.2127,214.9513,215.2127,1811.0
2022-06-10 14:45:00,230.54,231.07,230.47,230.99,3452.0,215.2687,215.7636,215.2034,215.6889,3452.0
2022-06-10 14:50:00,231.17,231.3,231.08,231.21,2928.0,215.857,215.9784,215.773,215.8943,2928.0
2022-06-10 14:55:00,231.21,231.63,231.21,231.44,3297.0,215.8943,216.2865,215.8943,216.1091,3297.0
2022-06-10 15:00:00,231.58,231.63,230.77,230.77,4919.0,216.2398,216.2865,215.4835,215.4835,4919.0
2022-06-10 15:05:00,230.74,231.0,230.51,230.92,4567.0,215.4555,215.6983,215.2407,215.6236,4567.0
2022-06-10 15:10:00,230.86,231.13,230.76,231.01,2810.0,215.5675,215.8196,215.4742,215.7076,2810.0
2022-06-10 15:15:00,230.99,231.16,230.93,231.09,7898.0,215.6889,215.8477,215.6329,215.7823,7898.0
2022-06-10 15:20:00,231.01,231.12,230.6,231.12,8105.0,215.7076,215.8103,215.3248,215.8103,8105.0
2022-06-10 15:25:00,231.14,231.53,230.98,230.98,7269.0,215.829,216.1931,215.6796,215.6796,7269.0
2022-06-10 15:30:00,230.91,230.99,230.33,230.43,8991.0,215.6142,215.6889,215.0726,215.166,8991.0
2022-06-10 15:35:00,230.5,231.02,230.44,230.92,12891.0,215.2314,215.7169,215.1754,215.6236,12891.0
2022-06-10 15:40:00,230.88,231.12,230.2,230.43,18020.0,215.5862,215.8103,214.9513,215.166,18020.0
2022-06-10 15:45:00,230.5,230.59,229.77,229.86,26235.0,215.2314,215.3154,214.5497,214.6338,26235.0
2022-06-10 15:50:00,229.77,230.35,229.66,229.99,37215.0,214.5497,215.0913,214.447,214.7552,37215.0
2022-06-10 15:55:00,229.93,230.32,229.18,229.18,129923.0,214.6991,215.0633,213.9988,213.9988,129923.0
2022-06-13 09:30:00,224.67,225.87,223.8,225.71,22699.0,209.7876,210.9081,208.9752,210.7587,22699.0
2022-06-13 09:35:00,225.7,227.05,225.3,225.64,42576.0,210.7493,212.0099,210.3758,210.6933,42576.0
2022-06-13 09:40:00,225.38,225.85,224.76,225.41,18050.0,210.4505,210.8894,209.8716,210.4785,18050.0
2022-06-13 09:45:00,225.64,225.77,223.99,224.41,15199.0,210.6933,210.8147,209.1526,209.5448,15199.0
2022-06-13 09:50:00,224.5,225.96,224.49,225.96,10071.0,209.6288,210.9921,209.6195,210.9921,10071.0
2022-06-13 09:55:00,225.88,226.47,225.73,226.03,6296.0,210.9174,211.4683,210.7773,211.0575,6296.0
2022-06-13 10:00:00,226.16,226.28,225.44,225.47,4188.0,211.1789,211.2909,210.5066,210.5346,4188.0
2022-06-13 10:05:00,225.57,226.45,225.57,226.24,4209.0,210.6279,211.4497,210.6279,211.2536,4209.0
2022-06-13 10:10:00,226.3,226.3,224.93,225.11,3552.0,211.3096,211.3096,210.0303,210.1984,3552.0
2022-06-13 10:15:00,224.92,224.94,223.98,224.01,3482.0,210.021,210.0397,209.1433,209.1713,3482.0
2022-06-13 10:20:00,224.0,224.31,223.9,224.14,4480.0,209.1619,209.4514,209.0686,209.2927,4480.0
2022-06-13 10:25:00,224.15,224.33,223.91,224.07,3288.0,209.302,209.4701,209.0779,209.2273,3288.0
2022-06-13 10:30:00,224.2,224.38,223.84,224.38,3315.0,209.3487,209.5168,209.0125,209.5168,3315.0
2022-06-13 10:35:00,224.49,224.98,224.32,224.53,8842.0,209.6195,210.077,209.4607,209.6568,8842.0
2022-06-13 10:40:00,224.54,224.86,223.71,223.71,3136.0,209.6662,209.965,208.8912,208.8912,3136.0
2022-06-13 10:45:00,223.7,223.7,223.05,223.05,2205.0,208.8818,208.8818,208.2749,208.2749,2205.0
2022-06-13 10:50:00,223.0,223.68,222.87,223.65,4668.0,208.2282,208.8631,208.1068,208.8351,4668.0
2022-06-13 10:55:00,223.49,223.74,223.29,223.43,5505.0,208.6857,208.9192,208.499,208.6297,5505.0
2022-06-13 11:00:00,223.43,223.43,222.71,222.72,2362.0,208.6297,208.6297,207.9574,207.9667,2362.0
2022-06-13 11:05:00,222.59,222.94,222.55,222.77,4511.0,207.8453,208.1722,207.808,208.0134,4511.0
2022-06-13 11:10:00,222.61,223.09,222.6,223.05,4897.0,207.864,208.3122,207.8547,208.2749,4897.0
2022-06-13 11:15:00,223.04,223.95,222.96,223.95,4413.0,208.2655,209.1153,208.1908,209.1153,4413.0
2022-06-13 11:20:00,223.89,224.25,223.75,224.25,2205.0,209.0592,209.3954,208.9285,209.3954,2205.0
2022-06-13 11:25:00,224.17,224.24,223.61,223.8,14562.0,209.3207,209.386,208.7978,208.9752,14562.0
2022-06-13 11:30:00,224.01,224.16,223.54,223.81,4600.0,209.1713,209.3113,208.7324,208.9845,4600.0
2022-06-13 11:35:00,223.87,224.64,223.87,224.64,2294.0,209.0406,209.7596,209.0406,209.7596,2294.0
2022-06-13 11:40:00,224.65,224.85,224.21,224.85,5361.0,209.7689,209.9556,209.358,209.9556,5361.0
2022-06-13 11:45:00,224.74,224.74,224.39,224.71,3209.0,209.8529,209.8529,209.5261,209.8249,3209.0
2022-06-13 11:50:00,224.87,225.1,224.41,224.43,2409.0,209.9743,210.1891,209.5448,209.5635,2409.0
2022-06-13 11:55:00,224.35,225.2,224.13,225.14,5077.0,209.4888,210.2825,209.2833,210.2264,5077.0
2022-06-13 12:00:00,225.05,225.25,224.71,224.86,4351.0,210.1424,210.3291,209.8249,209.965,4351.0
2022-06-13 12:05:00,224.96,225.4,224.65,225.28,2303.0,210.0584,210.4692,209.7689,210.3572,2303.0
2022-06-13 12:10:00,225.32,225.63,225.2,225.2,2021.0,210.3945,210.684,210.2825,210.2825,2021.0
2022-06-13 12:15:00,225.37,225.48,224.99,225.21,2631.0,210.4412,210.5439,210.0864,210.2918,2631.0
2022-06-13 12:20:00,225.22,225.3,224.83,224.97,4289.0,210.3011,210.3758,209.937,210.0677,4289.0
2022-06-13 12:25:00,224.96,225.43,224.94,225.05,2131.0,210.0584,210.4972,210.0397,210.1424,2131.0
2022-06-13 12:30:00,224.98,225.78,224.94,225.72,5317.0,210.077,210.824,210.0397,210.768,5317.0
2022-06-13 12:35:00,225.76,226.26,225.74,226.09,8177.0,210.8054,211.2722,210.7867,211.1135,8177.0
2022-06-13 12:40:00,226.08,226.18,225.36,225.36,6335.0,211.1042,211.1975,210.4319,210.4319,6335.0
2022-06-13 12:45:00,225.23,225.58,225.21,225.29,3744.0,210.3105,210.6373,210.2918,210.3665,3744.0
2022-06-13 12:50:00,225.2,225.67,225.18,225.22,1926.0,210.2825,210.7213,210.2638,210.3011,1926.0
2022-06-13 12:55:00,225.33,225.33,225.03,225.1,1602.0,210.4038,210.4038,210.1237,210.1891,1602.0
2022-06-13 13:00:00,225.0,225.01,224.71,224.84,6650.0,210.0957,210.105,209.8249,209.9463,6650.0
2022-06-13 13:05:00,224.79,224.97,224.77,224.94,4384.0,209.8996,210.0677,209.8809,210.0397,4384.0
2022-06-13 13:10:00,224.84,224.98,224.74,224.96,3280.0,209.9463,210.077,209.8529,210.0584,3280.0
2022-06-13 13:15:00,224.91,225.16,224.85,225.02,5797.0,210.0117,210.2451,209.9556,210.1144,5797.0
2022-06-13 13:20:00,225.02,225.02,224.64,224.64,3816.0,210.1144,210.1144,209.7596,209.7596,3816.0
2022-06-13 13:25:00,224.94,225.03,224.48,224.96,7155.0,210.0397,210.1237,209.6102,210.0584,7155.0
2022-06-13 13:30:00,224.85,225.09,224.49,224.54,7127.0,209.9556,210.1797,209.6195,209.6662,7127.0
2022-06-13 13:35:00,224.49,224.82,224.32,224.77,5612.0,209.6195,209.9276,209.4607,209.8809,5612.0
2022-06-13 13:40:00,224.84,225.7,224.74,225.7,4692.0,209.9463,210.7493,209.8529,210.7493,4692.0
2022-06-13 13:45:00,225.89,226.21,225.82,226.15,3016.0,210.9268,211.2256,210.8614,211.1695,3016.0
2022-06-13 13:50:00,226.15,226.19,225.5,225.6,10754.0,211.1695,211.2069,210.5626,210.656,10754.0
2022-06-13 13:55:00,225.76,226.1,225.69,226.09,2804.0,210.8054,211.1228,210.74,211.1135,2804.0
2022-06-13 14:00:00,225.93,225.93,225.6,225.74,4986.0,210.9641,210.9641,210.656,210.7867,4986.0
2022-06-13 14:05:00,225.6,225.6,225.19,225.32,2645.0,210.656,210.656,210.2731,210.3945,2645.0
2022-06-13 14:10:00,225.32,225.52,225.01,225.02,4037.0,210.3945,210.5813,210.105,210.1144,4037.0
2022-06-13 14:15:00,225.3,225.7,225.13,225.65,5538.0,210.3758,210.7493,210.2171,210.7026,5538.0
2022-06-13 14:20:00,225.7,225.81,225.44,225.51,6068.0,210.7493,210.852,210.5066,210.5719,6068.0
2022-06-13 14:25:00,225.51,225.79,225.3,225.7,4376.0,210.5719,210.8334,210.3758,210.7493,4376.0
2022-06-13 14:30:00,225.68,225.83,225.15,225.64,6231.0,210.7307,210.8707,210.2358,210.6933,6231.0
2022-06-13 14:35:00,225.65,226.19,225.53,225.63,17903.0,210.7026,211.2069,210.5906,210.684,17903.0
2022-06-13 14:40:00,225.63,225.97,225.6,225.83,10188.0,210.684,211.0015,210.656,210.8707,10188.0
2022-06-13 14:45:00,225.8,226.09,225.55,225.55,6694.0,210.8427,211.1135,210.6093,210.6093,6694.0
2022-06-13 14:50:00,225.51,225.55,224.9,225.03,8004.0,210.5719,210.6093,210.0023,210.1237,8004.0
2022-06-13 14:55:00,224.99,225.1,224.56,224.82,5266.0,210.0864,210.1891,209.6849,209.9276,5266.0
2022-06-13 15:00:00,224.81,225.04,224.65,224.91,5859.0,209.9183,210.1331,209.7689,210.0117,5859.0
2022-06-13 15:05:00,224.89,224.89,224.25,224.6,8921.0,209.993,209.993,209.3954,209.7222,8921.0
2022-06-13 15:10:00,224.62,224.75,224.19,224.19,11016.0,209.7409,209.8623,209.3394,209.3394,11016.0
2022-06-13 15:15:00,224.21,225.23,223.86,224.38,19172.0,209.358,210.3105,209.0312,209.5168,19172.0
2022-06-13 15:20:00,224.24,224.47,223.71,223.75,15401.0,209.386,209.6008,208.8912,208.9285,15401.0
2022-06-13 15:25:00,223.83,224.04,223.15,223.16,9236.0,209.0032,209.1993,208.3683,208.3776,9236.0
2022-06-13 15:30:00,223.15,223.28,222.65,222.91,14158.0,208.3683,208.4896,207.9014,208.1441,14158.0
2022-06-13 15:35:00,222.97,223.43,222.52,222.52,13132.0,208.2002,208.6297,207.78,207.78,13132.0
2022-06-13 15:40:00,222.54,222.54,221.77,222.04,22912.0,207.7987,207.7987,207.0797,207.3318,22912.0
2022-06-13 15:45:00,221.9,222.59,221.9,222.26,21631.0,207.2011,207.8453,207.2011,207.5372,21631.0
2022-06-13 15:50:00,222.32,222.57,221.72,222.51,40847.0,207.5932,207.8267,207.033,207.7706,40847.0
2022-06-13 15:55:00,222.54,223.2,222.54,223.08,62574.0,207.7987,208.4149,207.7987,208.3029,62574.0
2022-06-14 09:30:00,225.32,226.89,225.15,226.89,19830.0,210.3945,211.8605,210.2358,211.8605,19830.0
2022-06-14 09:35:00,226.77,227.68,226.28,226.83,8936.0,211.7485,212.5982,211.2909,211.8045,8936.0
2022-06-14 09:40:00,226.69,228.38,226.69,227.86,14019.0,211.6738,213.2518,211.6738,212.7663,14019.0
2022-06-14 09:45:00,228.02,228.63,227.5,227.75,17884.0,212.9157,213.4852,212.4301,212.6635,17884.0
2022-06-14 09:50:00,227.97,228.28,226.65,226.65,9673.0,212.869,213.1584,211.6364,211.6364,9673.0
2022-06-14 09:55:00,226.55,227.41,226.39,226.89,6171.0,211.543,212.3461,211.3936,211.8605,6171.0
2022-06-14 10:00:00,226.78,227.5,226.18,226.18,3986.0,211.7578,212.4301,211.1975,211.1975,3986.0
2022-06-14 10:05:00,226.15,226.22,225.57,225.57,6230.0,211.1695,211.2349,210.6279,210.6279,6230.0
2022-06-14 10:10:00,225.6,226.35,225.39,225.52,4586.0,210.656,211.3563,210.4599,210.5813,4586.0
2022-06-14 10:15:00,225.49,225.71,225.3,225.37,4360.0,210.5532,210.7587,210.3758,210.4412,4360.0
2022-06-14 10:20:00,225.3,225.86,225.06,225.61,6665.0,210.3758,210.8987,210.1517,210.6653,6665.0
2022-06-14 10:25:00,225.62,225.62,224.72,224.85,4857.0,210.6746,210.6746,209.8343,209.9556,4857.0
2022-06-14 10:30:00,224.91,225.54,224.77,225.34,8991.0,210.0117,210.5999,209.8809,210.4132,8991.0
2022-06-14 10:35:00,225.48,225.48,224.56,224.56,3512.0,210.5439,210.5439,209.6849,209.6849,3512.0
2022-06-14 10:40:00,224.6,224.83,224.17,224.49,4666.0,209.7222,209.937,209.3207,209.6195,4666.0
2022-06-14 10:45:00,224.76,225.15,224.48,224.86,2802.0,209.8716,210.2358,209.6102,209.965,2802.0
2022-06-14 10:50:00,224.8,225.34,224.75,224.81,6227.0,209.909,210.4132,209.8623,209.9183,6227.0
2022-06-14 10:55:00,224.76,225.03,224.46,224.46,5261.0,209.8716,210.1237,209.5915,209.5915,5261.0
2022-06-14 11:00:00,224.24,224.84,224.24,224.51,5092.0,209.386,209.9463,209.386,209.6382,5092.0
2022-06-14 11:05:00,224.37,224.37,223.64,223.64,5240.0,209.5074,209.5074,208.8258,208.8258,5240.0
2022-06-14 11:10:00,223.64,223.71,223.42,223.64,5402.0,208.8258,208.8912,208.6204,208.8258,5402.0
2022-06-14 11:15:00,223.64,223.73,223.31,223.41,5412.0,208.8258,208.9098,208.5177,208.611,5412.0
2022-06-14 11:20:00,223.27,223.27,222.22,222.71,4293.0,208.4803,208.4803,207.4999,207.9574,4293.0
2022-06-14 11:25:00,222.95,223.24,222.73,222.82,5276.0,208.1815,208.4523,207.9761,208.0601,5276.0
2022-06-14 11:30:00,222.76,223.12,222.59,223.05,5314.0,208.0041,208.3402,207.8453,208.2749,5314.0
2022-06-14 11:35:00,223.2,223.57,223.16,223.43,2109.0,208.4149,208.7604,208.3776,208.6297,2109.0
2022-06-14 11:40:00,223.43,223.74,223.31,223.58,2750.0,208.6297,208.9192,208.5177,208.7698,2750.0
2022-06-14 11:45:00,223.35,223.54,222.91,222.91,3481.0,208.555,208.7324,208.1441,208.1441,3481.0
2022-06-14 11:50:00,222.8,223.25,222.64,223.24,13586.0,208.0414,208.4616,207.892,208.4523,13586.0
2022-06-14 11:55:00,223.48,223.61,223.29,223.42,2586.0,208.6764,208.7978,208.499,208.6204,2586.0
2022-06-14 12:00:00,223.29,223.29,222.87,222.99,4345.0,208.499,208.499,208.1068,208.2188,4345.0
2022-06-14 12:05:00,222.91,222.91,222.41,222.56,3058.0,208.1441,208.1441,207.6773,207.8173,3058.0
2022-06-14 12:10:00,222.62,223.01,222.53,222.53,14204.0,207.8734,208.2375,207.7893,207.7893,14204.0
2022-06-14 12:15:00,222.33,222.72,222.18,222.62,7722.0,207.6026,207.9667,207.4625,207.8734,7722.0
2022-06-14 12:20:00,222.6,222.6,222.11,222.24,8071.0,207.8547,207.8547,207.3971,207.5185,8071.0
2022-06-14 12:25:00,222.47,222.57,222.23,222.57,2714.0,207.7333,207.8267,207.5092,207.8267,2714.0
2022-06-14 12:30:00,222.56,222.85,222.3,222.84,3650.0,207.8173,208.0881,207.5746,208.0788,3650.0
2022-06-14 12:35:00,222.8,222.8,222.17,222.2,7837.0,208.0414,208.0414,207.4532,207.4812,7837.0
2022-06-14 12:40:00,222.23,222.46,222.13,222.17,2933.0,207.5092,207.724,207.4158,207.4532,2933.0
2022-06-14 12:45:00,222.12,222.31,222.12,222.28,2330.0,207.4065,207.5839,207.4065,207.5559,2330.0
2022-06-14 12:50:00,222.21,222.56,222.11,222.38,2574.0,207.4905,207.8173,207.3971,207.6493,2574.0
2022-06-14 12:55:00,222.57,222.88,222.57,222.75,2429.0,207.8267,208.1161,207.8267,207.9947,2429.0
2022-06-14 13:00:00,222.73,222.82,222.18,222.34,3469.0,207.9761,208.0601,207.4625,207.6119,3469.0
2022-06-14 13:05:00,222.34,222.93,222.28,222.93,3585.0,207.6119,208.1628,207.5559,208.1628,3585.0
2022-06-14 13:10:00,223.03,223.03,222.49,222.58,4614.0,208.2562,208.2562,207.752,207.836,4614.0
2022-06-14 13:15:00,222.56,223.43,222.56,223.38,4328.0,207.8173,208.6297,207.8173,208.583,4328.0
2022-06-14 13:20:00,223.38,223.57,223.2,223.21,2942.0,208.583,208.7604,208.4149,208.4243,2942.0
2022-06-14 13:25:00,223.16,223.18,222.9,222.93,3904.0,208.3776,208.3963,208.1348,208.1628,3904.0
2022-06-14 13:30:00,222.82,222.9,222.49,222.49,4848.0,208.0601,208.1348,207.752,207.752,4848.0
2022-06-14 13:35:00,222.57,222.6,222.05,222.14,4911.0,207.8267,207.8547,207.3411,207.4252,4911.0
2022-06-14 13:40:00,222.03,222.07,221.44,221.44,5037.0,207.3224,207.3598,206.7715,206.7715,5037.0
2022-06-14 13:45:00,221.53,221.82,221.48,221.78,2192.0,206.8556,207.1264,206.8089,207.089,2192.0
2022-06-14 13:50:00,221.71,221.92,221.56,221.86,2635.0,207.0236,207.2197,206.8836,207.1637,2635.0
2022-06-14 13:55:00,221.76,222.32,221.74,221.94,5078.0,207.0703,207.5932,207.0517,207.2384,5078.0
2022-06-14 14:00:00,222.03,222.18,221.91,222.14,3936.0,207.3224,207.4625,207.2104,207.4252,3936.0
2022-06-14 14:05:00,222.22,222.83,222.21,222.71,4250.0,207.4999,208.0694,207.4905,207.9574,4250.0
2022-06-14 14:10:00,222.71,222.71,222.07,222.21,3026.0,207.9574,207.9574,207.3598,207.4905,3026.0
2022-06-14 14:15:00,222.39,222.51,222.27,222.51,1820.0,207.6586,207.7706,207.5465,207.7706,1820.0
2022-06-14 14:20:00,222.48,222.77,222.47,222.48,4359.0,207.7426,208.0134,207.7333,207.7426,4359.0
2022-06-14 14:25:00,222.41,222.59,222.18,222.53,2772.0,207.6773,207.8453,207.4625,207.7893,2772.0
2022-06-14 14:30:00,222.55,222.59,222.24,222.59,2338.0,207.808,207.8453,207.5185,207.8453,2338.0
2022-06-14 14:35:00,222.77,223.07,222.74,222.95,4156.0,208.0134,208.2936,207.9854,208.1815,4156.0
2022-06-14 14:40:00,222.78,222.82,222.46,222.47,3178.0,208.0228,208.0601,207.724,207.7333,3178.0
2022-06-14 14:45:00,222.56,222.65,222.04,222.04,3336.0,207.8173,207.9014,207.3318,207.3318,3336.0
2022-06-14 14:50:00,222.06,222.39,221.95,222.04,2528.0,207.3505,207.6586,207.2477,207.3318,2528.0
2022-06-14 14:55:00,221.94,222.14,221.92,222.09,5850.0,207.2384,207.4252,207.2197,207.3785,5850.0
2022-06-14 15:00:00,222.03,222.16,221.77,222.09,5307.0,207.3224,207.4438,207.0797,207.3785,5307.0
2022-06-14 15:05:00,222.08,222.16,221.79,221.92,3841.0,207.3691,207.4438,207.0983,207.2197,3841.0
2022-06-14 15:10:00,221.97,222.08,221.45,221.57,5491.0,207.2664,207.3691,206.7809,206.8929,5491.0
2022-06-14 15:15:00,221.61,221.7,221.44,221.46,6532.0,206.9303,207.0143,206.7715,206.7902,6532.0
2022-06-14 15:20:00,221.66,222.0,221.66,221.84,4926.0,206.977,207.2944,206.977,207.145,4926.0
2022-06-14 15:25:00,221.87,222.58,221.87,222.51,7134.0,207.173,207.836,207.173,207.7706,7134.0
2022-06-14 15:30:00,222.54,223.41,222.54,223.06,12794.0,207.7987,208.611,207.7987,208.2842,12794.0
2022-06-14 15:35:00,223.21,224.19,223.21,223.72,15177.0,208.4243,209.3394,208.4243,208.9005,15177.0
2022-06-14 15:40:00,223.77,223.94,223.0,223.01,7930.0,208.9472,209.1059,208.2282,208.2375,7930.0
2022-06-14 15:45:00,222.97,223.51,222.85,223.42,9394.0,208.2002,208.7044,208.0881,208.6204,9394.0
2022-06-14 15:50:00,223.38,223.86,222.65,222.9,23216.0,208.583,209.0312,207.9014,208.1348,23216.0
2022-06-14 15:55:00,222.85,223.13,222.67,223.01,56679.0,208.0881,208.3496,207.92,208.2375,56679.0
2022-06-15 09:30:00,225.01,227.1,225.01,227.1,12708.0,210.105,212.0566,210.105,212.0566,12708.0
2022-06-15 09:35:00,226.66,226.75,226.26,226.41,4819.0,211.6457,211.7298,211.2722,211.4123,4819.0
2022-06-15 09:40:00,226.8,228.0,226.7,228.0,6524.0,211.7765,212.897,211.6831,212.897,6524.0
2022-06-15 09:45:00,227.93,228.68,227.69,228.27,12569.0,212.8316,213.5319,212.6075,213.1491,12569.0
2022-06-15 09:50:00,228.33,228.92,227.84,227.88,13266.0,213.2051,213.756,212.7476,212.7849,13266.0
2022-06-15 09:55:00,227.95,228.04,227.46,227.71,3778.0,212.8503,212.9343,212.3928,212.6262,3778.0
2022-06-15 10:00:00,227.48,227.48,226.73,226.82,1240.0,212.4114,212.4114,211.7111,211.7951,1240.0
2022-06-15 10:05:00,226.61,226.91,226.19,226.27,3049.0,211.5991,211.8792,211.2069,211.2816,3049.0
2022-06-15 10:10:00,226.25,226.39,226.12,226.26,900.0,211.2629,211.3936,211.1415,211.2722,900.0
2022-06-15 10:15:00,225.94,226.17,225.8,225.82,2879.0,210.9734,211.1882,210.8427,210.8614,2879.0
2022-06-15 10:20:00,225.88,225.99,225.76,225.76,2281.0,210.9174,211.0201,210.8054,210.8054,2281.0
2022-06-15 10:25:00,225.76,225.81,225.58,225.61,1446.0,210.8054,210.852,210.6373,210.6653,1446.0
2022-06-15 10:30:00,225.46,225.46,225.07,225.07,2798.0,210.5252,210.5252,210.1611,210.1611,2798.0
2022-06-15 10:35:00,225.3,225.31,225.04,225.24,3320.0,210.3758,210.3852,210.1331,210.3198,3320.0
2022-06-15 10:40:00,225.2,225.44,225.16,225.23,2459.0,210.2825,210.5066,210.2451,210.3105,2459.0
2022-06-15 10:45:00,225.24,225.24,224.63,224.63,3208.0,210.3198,210.3198,209.7502,209.7502,3208.0
2022-06-15 10:50:00,224.64,224.67,223.72,223.82,2794.0,209.7596,209.7876,208.9005,208.9939,2794.0
2022-06-15 10:55:00,223.94,224.14,223.6,224.14,2001.0,209.1059,209.2927,208.7884,209.2927,2001.0
2022-06-15 11:00:00,224.42,224.42,224.03,224.14,1425.0,209.5541,209.5541,209.19,209.2927,1425.0
2022-06-15 11:05:00,224.05,224.06,223.61,223.62,2560.0,209.2086,209.218,208.7978,208.8071,2560.0
2022-06-15 11:10:00,223.56,223.79,222.8,222.8,3116.0,208.7511,208.9659,208.0414,208.0414,3116.0
2022-06-15 11:15:00,222.8,222.95,222.51,222.51,2028.0,208.0414,208.1815,207.7706,207.7706,2028.0
2022-06-15 11:20:00,222.5,222.5,222.21,222.5,2809.0,207.7613,207.7613,207.4905,207.7613,2809.0
2022-06-15 11:25:00,222.61,222.95,222.61,222.73,3035.0,207.864,208.1815,207.864,207.9761,3035.0
2022-06-15 11:30:00,222.76,222.76,222.34,222.34,2908.0,208.0041,208.0041,207.6119,207.6119,2908.0
2022-06-15 11:35:00,222.29,222.6,222.17,222.24,2313.0,207.5652,207.8547,207.4532,207.5185,2313.0
2022-06-15 11:40:00,222.35,222.78,222.35,222.71,4300.0,207.6212,208.0228,207.6212,207.9574,4300.0
2022-06-15 11:45:00,222.7,222.84,222.48,222.68,2541.0,207.9481,208.0788,207.7426,207.9294,2541.0
2022-06-15 11:50:00,222.61,223.03,222.6,222.82,2111.0,207.864,208.2562,207.8547,208.0601,2111.0
2022-06-15 11:55:00,222.9,222.97,222.78,222.83,1436.0,208.1348,208.2002,208.0228,208.0694,1436.0
2022-06-15 12:00:00,222.72,222.87,222.64,222.82,1200.0,207.9667,208.1068,207.892,208.0601,1200.0
2022-06-15 12:05:00,222.7,222.89,222.53,222.64,4288.0,207.9481,208.1255,207.7893,207.892,4288.0
2022-06-15 12:10:00,222.79,223.3,222.79,223.3,1310.0,208.0321,208.5083,208.0321,208.5083,1310.0
2022-06-15 12:15:00,223.31,223.42,223.12,223.14,1794.0,208.5177,208.6204,208.3402,208.3589,1794.0
2022-06-15 12:20:00,223.12,223.31,223.11,223.31,1385.0,208.3402,208.5177,208.3309,208.5177,1385.0
2022-06-15 12:25:00,223.31,223.31,223.11,223.13,822.0,208.5177,208.5177,208.3309,208.3496,822.0
2022-06-15 12:30:00,223.02,223.37,223.01,223.21,2992.0,208.2469,208.5737,208.2375,208.4243,2992.0
2022-06-15 12:35:00,223.03,223.16,222.87,223.12,1450.0,208.2562,208.3776,208.1068,208.3402,1450.0
2022-06-15 12:40:00,223.1,223.22,222.95,222.95,1133.0,208.3216,208.4336,208.1815,208.1815,1133.0
2022-06-15 12:45:00,222.89,223.01,222.8,223.01,1038.0,208.1255,208.2375,208.0414,208.2375,1038.0
2022-06-15 12:50:00,222.87,222.89,222.29,222.45,2057.0,208.1068,208.1255,207.5652,207.7146,2057.0
2022-06-15 12:55:00,222.47,222.56,222.38,222.48,3739.0,207.7333,207.8173,207.6493,207.7426,3739.0
2022-06-15 13:00:00,222.62,222.96,222.47,222.79,3440.0,207.8734,208.1908,207.7333,208.0321,3440.0
2022-06-15 13:05:00,222.73,222.82,222.52,222.55,1256.0,207.9761,208.0601,207.78,207.808,1256.0
2022-06-15 13:10:00,222.65,222.79,222.47,222.71,3860.0,207.9014,208.0321,207.7333,207.9574,3860.0
2022-06-15 13:15:00,222.76,222.94,222.65,222.91,1803.0,208.0041,208.1722,207.9014,208.1441,1803.0
2022-06-15 13:20:00,222.92,223.03,222.82,223.0,1306.0,208.1535,208.2562,208.0601,208.2282,1306.0
2022-06-15 13:25:00,222.96,223.18,222.84,223.07,2578.0,208.1908,208.3963,208.0788,208.2936,2578.0
2022-06-15 13:30:00,223.02,223.07,222.88,222.88,1106.0,208.2469,208.2936,208.1161,208.1161,1106.0
2022-06-15 13:35:00,222.97,222.97,222.76,222.95,1536.0,208.2002,208.2002,208.0041,208.1815,1536.0
2022-06-15 13:40:00,222.95,223.06,222.88,222.93,1436.0,208.1815,208.2842,208.1161,208.1628,1436.0
2022-06-15 13:45:00,222.98,223.15,222.84,222.84,3881.0,208.2095,208.3683,208.0788,208.0788,3881.0
2022-06-15 13:50:00,222.69,223.08,222.57,223.07,1900.0,207.9387,208.3029,207.8267,208.2936,1900.0
2022-06-15 13:55:00,223.05,223.6,223.04,223.6,2810.0,208.2749,208.7884,208.2655,208.7884,2810.0
2022-06-15 14:00:00,223.59,224.78,222.84,222.95,6171.0,208.7791,209.8903,208.0788,208.1815,6171.0
2022-06-15 14:05:00,223.06,223.35,222.19,222.53,4688.0,208.2842,208.555,207.4718,207.7893,4688.0
2022-06-15 14:10:00,222.73,223.08,222.28,222.52,3009.0,207.9761,208.3029,207.5559,207.78,3009.0
2022-06-15 14:15:00,222.83,223.67,222.66,223.28,3153.0,208.0694,208.8538,207.9107,208.4896,3153.0
2022-06-15 14:20:00,223.2,223.64,222.2,222.65,4324.0,208.4149,208.8258,207.4812,207.9014,4324.0
2022-06-15 14:25:00,222.53,222.87,222.35,222.35,4636.0,207.7893,208.1068,207.6212,207.6212,4636.0
2022-06-15 14:30:00,222.42,222.52,220.85,221.66,4028.0,207.6866,207.78,206.2206,206.977,4028.0
2022-06-15 14:35:00,221.57,224.1,221.57,223.95,7994.0,206.8929,209.2553,206.8929,209.1153,7994.0
2022-06-15 14:40:00,223.77,225.81,223.48,225.57,6091.0,208.9472,210.852,208.6764,210.6279,6091.0
2022-06-15 14:45:00,225.71,226.07,224.97,225.05,3516.0,210.7587,211.0948,210.0677,210.1424,3516.0
2022-06-15 14:50:00,225.08,225.56,223.99,223.99,5382.0,210.1704,210.6186,209.1526,209.1526,5382.0
2022-06-15 14:55:00,224.32,224.45,223.76,224.15,3280.0,209.4607,209.5821,208.9378,209.302,3280.0
2022-06-15 15:00:00,224.55,224.95,224.01,224.25,2525.0,209.6755,210.049,209.1713,209.3954,2525.0
2022-06-15 15:05:00,224.29,224.83,224.1,224.7,3401.0,209.4327,209.937,209.2553,209.8156,3401.0
2022-06-15 15:10:00,224.7,224.88,223.72,224.24,3488.0,209.8156,209.9837,208.9005,209.386,3488.0
2022-06-15 15:15:00,224.19,224.44,224.05,224.33,4176.0,209.3394,209.5728,209.2086,209.4701,4176.0
2022-06-15 15:20:00,224.56,225.56,224.56,225.52,5554.0,209.6849,210.6186,209.6849,210.5813,5554.0
2022-06-15 15:25:00,225.5,226.38,225.37,226.38,5487.0,210.5626,211.3843,210.4412,211.3843,5487.0
2022-06-15 15:30:00,226.34,227.25,226.14,227.22,7504.0,211.3469,212.1967,211.1602,212.1686,7504.0
2022-06-15 15:35:00,227.14,227.29,225.82,225.83,8460.0,212.0939,212.234,210.8614,210.8707,8460.0
2022-06-15 15:40:00,225.89,225.89,225.03,225.16,7085.0,210.9268,210.9268,210.1237,210.2451,7085.0
2022-06-15 15:45:00,225.03,225.37,224.86,225.37,13503.0,210.1237,210.4412,209.965,210.4412,13503.0
2022-06-15 15:50:00,225.36,225.36,224.09,224.28,11893.0,210.4319,210.4319,209.246,209.4234,11893.0
2022-06-15 15:55:00,224.39,224.65,224.27,224.5,23198.0,209.5261,209.7689,209.4141,209.6288,23198.0
2022-06-16 09:30:00,219.51,221.53,219.31,221.0,19636.0,204.9694,206.8556,204.7826,206.3607,19636.0
2022-06-16 09:35:00,221.0,221.46,220.81,220.99,16439.0,206.3607,206.7902,206.1833,206.3513,16439.0
2022-06-16 09:40:00,220.87,222.28,220.87,222.28,8350.0,206.2393,207.5559,206.2393,207.5559,8350.0
2022-06-16 09:45:00,222.27,223.17,222.26,222.83,9892.0,207.5465,208.3869,207.5372,208.0694,9892.0
2022-06-16 09:50:00,223.04,224.61,223.0,224.44,52513.0,208.2655,209.7315,208.2282,209.5728,52513.0
2022-06-16 09:55:00,224.44,224.58,223.79,224.03,6674.0,209.5728,209.7035,208.9659,209.19,6674.0
2022-06-16 10:00:00,223.82,224.3,223.17,223.17,13940.0,208.9939,209.4421,208.3869,208.3869,13940.0
2022-06-16 10:05:00,222.97,223.17,222.32,222.71,63401.0,208.2002,208.3869,207.5932,207.9574,63401.0
2022-06-16 10:10:00,222.66,222.73,222.16,222.23,10391.0,207.9107,207.9761,207.4438,207.5092,10391.0
2022-06-16 10:15:00,222.22,222.74,222.11,222.46,4254.0,207.4999,207.9854,207.3971,207.724,4254.0
2022-06-16 10:20:00,222.48,223.84,222.47,223.5,4580.0,207.7426,209.0125,207.7333,208.6951,4580.0
2022-06-16 10:25:00,223.36,223.57,223.06,223.06,11806.0,208.5643,208.7604,208.2842,208.2842,11806.0
2022-06-16 10:30:00,223.11,223.26,222.95,222.97,2501.0,208.3309,208.471,208.1815,208.2002,2501.0
2022-06-16 10:35:00,222.88,222.88,222.4,222.4,6465.0,208.1161,208.1161,207.6679,207.6679,6465.0
2022-06-16 10:40:00,222.39,222.61,222.03,222.07,10206.0,207.6586,207.864,207.3224,207.3598,10206.0
2022-06-16 10:45:00,222.07,222.4,222.07,222.2,5420.0,207.3598,207.6679,207.3598,207.4812,5420.0
2022-06-16 10:50:00,222.2,222.5,221.95,222.5,6054.0,207.4812,207.7613,207.2477,207.7613,6054.0
2022-06-16 10:55:00,222.46,222.49,222.11,222.11,12132.0,207.724,207.752,207.3971,207.3971,12132.0
2022-06-16 11:00:00,222.11,222.7,222.1,222.61,2494.0,207.3971,207.9481,207.3878,207.864,2494.0
2022-06-16 11:05:00,222.55,222.7,222.16,222.44,3009.0,207.808,207.9481,207.4438,207.7053,3009.0
2022-06-16 11:10:00,222.43,222.9,222.4,222.84,2467.0,207.6959,208.1348,207.6679,208.0788,2467.0
2022-06-16 11:15:00,222.74,223.03,222.51,222.51,2743.0,207.9854,208.2562,207.7706,207.7706,2743.0
2022-06-16 11:20:00,222.56,223.04,222.55,222.95,2418.0,207.8173,208.2655,207.808,208.1815,2418.0
2022-06-16 11:25:00,222.82,223.29,222.75,222.9,3067.0,208.0601,208.499,207.9947,208.1348,3067.0
2022-06-16 11:30:00,222.85,222.92,222.42,222.59,1536.0,208.0881,208.1535,207.6866,207.8453,1536.0
2022-06-16 11:35:00,222.51,222.83,222.46,222.68,1341.0,207.7706,208.0694,207.724,207.9294,1341.0
2022-06-16 11:40:00,222.78,222.78,222.22,222.6,6715.0,208.0228,208.0228,207.4999,207.8547,6715.0
2022-06-16 11:45:00,222.46,222.46,222.2,222.43,5223.0,207.724,207.724,207.4812,207.6959,5223.0
2022-06-16 11:50:00,222.63,222.63,222.29,222.41,2274.0,207.8827,207.8827,207.5652,207.6773,2274.0
2022-06-16 11:55:00,222.48,222.81,222.46,222.81,2782.0,207.7426,208.0508,207.724,208.0508,2782.0
2022-06-16 12:00:00,222.62,222.97,222.53,222.94,4220.0,207.8734,208.2002,207.7893,208.1722,4220.0
2022-06-16 12:05:00,223.03,223.1,222.34,222.34,2380.0,208.2562,208.3216,207.6119,207.6119,2380.0
2022-06-16 12:10:00,222.34,222.57,222.18,222.2,5721.0,207.6119,207.8267,207.4625,207.4812,5721.0
2022-06-16 12:15:00,222.28,222.6,222.23,222.42,5700.0,207.5559,207.8547,207.5092,207.6866,5700.0
2022-06-16 12:20:00,222.25,222.48,222.2,222.25,3340.0,207.5279,207.7426,207.4812,207.5279,3340.0
2022-06-16 12:25:00,222.42,222.67,222.18,222.67,2242.0,207.6866,207.92,207.4625,207.92,2242.0
2022-06-16 12:30:00,222.41,222.71,222.18,222.61,3034.0,207.6773,207.9574,207.4625,207.864,3034.0
2022-06-16 12:35:00,222.51,222.53,222.22,222.4,2540.0,207.7706,207.7893,207.4999,207.6679,2540.0
2022-06-16 12:40:00,222.24,222.67,222.22,222.46,3024.0,207.5185,207.92,207.4999,207.724,3024.0
2022-06-16 12:45:00,222.27,222.7,222.23,222.7,3183.0,207.5465,207.9481,207.5092,207.9481,3183.0
2022-06-16 12:50:00,222.45,222.61,222.17,222.33,6943.0,207.7146,207.864,207.4532,207.6026,6943.0
2022-06-16 12:55:00,222.29,222.55,222.19,222.45,7287.0,207.5652,207.808,207.4718,207.7146,7287.0
2022-06-16 13:00:00,222.46,222.79,222.24,222.25,2409.0,207.724,208.0321,207.5185,207.5279,2409.0
2022-06-16 13:05:00,222.47,222.99,222.4,222.82,4185.0,207.7333,208.2188,207.6679,208.0601,4185.0
2022-06-16 13:10:00,222.94,222.94,222.59,222.63,2287.0,208.1722,208.1722,207.8453,207.8827,2287.0
2022-06-16 13:15:00,222.63,222.93,222.56,222.74,1656.0,207.8827,208.1628,207.8173,207.9854,1656.0
2022-06-16 13:20:00,222.74,222.74,222.2,222.28,20014.0,207.9854,207.9854,207.4812,207.5559,20014.0
2022-06-16 13:25:00,222.31,223.21,222.23,223.01,4181.0,207.5839,208.4243,207.5092,208.2375,4181.0
2022-06-16 13:30:00,222.86,222.98,222.6,222.6,2000.0,208.0975,208.2095,207.8547,207.8547,2000.0
2022-06-16 13:35:00,222.55,222.65,222.2,222.36,12015.0,207.808,207.9014,207.4812,207.6306,12015.0
2022-06-16 13:40:00,222.51,222.51,222.19,222.24,7498.0,207.7706,207.7706,207.4718,207.5185,7498.0
2022-06-16 13:45:00,222.19,222.6,222.18,222.6,8631.0,207.4718,207.8547,207.4625,207.8547,8631.0
2022-06-16 13:50:00,222.59,222.65,222.34,222.42,3284.0,207.8453,207.9014,207.6119,207.6866,3284.0
2022-06-16 13:55:00,222.45,222.45,221.66,221.76,33297.0,207.7146,207.7146,206.977,207.0703,33297.0
2022-06-16 14:00:00,221.67,221.97,221.48,221.97,6833.0,206.9863,207.2664,206.8089,207.2664,6833.0
2022-06-16 14:05:00,222.05,222.12,221.84,222.01,5451.0,207.3411,207.4065,207.145,207.3038,5451.0
2022-06-16 14:10:00,222.0,222.19,221.99,222.14,4434.0,207.2944,207.4718,207.2851,207.4252,4434.0
2022-06-16 14:15:00,222.21,222.57,222.2,222.56,3293.0,207.4905,207.8267,207.4812,207.8173,3293.0
2022-06-16 14:20:00,222.49,222.51,222.2,222.28,4384.0,207.752,207.7706,207.4812,207.5559,4384.0
2022-06-16 14:25:00,222.27,222.27,221.89,222.01,4181.0,207.5465,207.5465,207.1917,207.3038,4181.0
2022-06-16 14:30:00,221.95,222.26,221.94,222.14,8937.0,207.2477,207.5372,207.2384,207.4252,8937.0
2022-06-16 14:35:00,222.22,222.48,222.19,222.34,6105.0,207.4999,207.7426,207.4718,207.6119,6105.0
2022-06-16 14:40:00,222.41,222.92,222.3,222.33,4747.0,207.6773,208.1535,207.5746,207.6026,4747.0
2022-06-16 14:45:00,222.45,222.48,221.84,221.87,9418.0,207.7146,207.7426,207.145,207.173,9418.0
2022-06-16 14:50:00,221.88,221.95,221.58,221.76,8837.0,207.1824,207.2477,206.9023,207.0703,8837.0
2022-06-16 14:55:00,221.72,222.05,221.72,221.98,5686.0,207.033,207.3411,207.033,207.2758,5686.0
2022-06-16 15:00:00,222.19,222.52,222.12,222.42,7303.0,207.4718,207.78,207.4065,207.6866,7303.0
2022-06-16 15:05:00,222.27,222.63,222.13,222.58,8464.0,207.5465,207.8827,207.4158,207.836,8464.0
2022-06-16 15:10:00,222.71,223.07,222.25,222.46,3626.0,207.9574,208.2936,207.5279,207.724,3626.0
2022-06-16 15:15:00,222.41,222.67,222.24,222.65,6088.0,207.6773,207.92,207.5185,207.9014,6088.0
2022-06-16 15:20:00,222.69,223.07,222.68,222.84,7221.0,207.9387,208.2936,207.9294,208.0788,7221.0
2022-06-16 15:25:00,222.84,223.13,222.72,222.79,4539.0,208.0788,208.3496,207.9667,208.0321,4539.0
2022-06-16 15:30:00,222.65,222.76,222.21,222.21,17512.0,207.9014,208.0041,207.4905,207.4905,17512.0
2022-06-16 15:35:00,222.22,222.73,222.1,222.48,6382.0,207.4999,207.9761,207.3878,207.7426,6382.0
2022-06-16 15:40:00,222.59,222.88,222.43,222.46,7993.0,207.8453,208.1161,207.6959,207.724,7993.0
2022-06-16 15:45:00,222.45,222.54,221.84,221.99,35240.0,207.7146,207.7987,207.145,207.2851,35240.0
2022-06-16 15:50:00,222.04,222.46,221.96,222.31,66825.0,207.3318,207.724,207.2571,207.5839,66825.0
2022-06-16 15:55:00,222.36,222.92,222.25,222.91,55841.0,207.6306,208.1535,207.5279,208.1441,55841.0
2022-06-17 09:30:00,220.07,222.34,220.07,221.18,290963.0,205.4923,207.6119,205.4923,206.5287,290963.0
2022-06-17 09:35:00,220.98,221.07,220.05,220.47,2998.0,206.342,206.426,205.4736,205.8658,2998.0
2022-06-17 09:40:00,221.03,221.47,220.77,221.47,2890.0,206.3887,206.7995,206.1459,206.7995,2890.0
2022-06-17 09:45:00,221.48,221.51,220.42,221.13,9898.0,206.8089,206.8369,205.8191,206.4821,9898.0
2022-06-17 09:50:00,221.23,221.57,220.87,221.35,8485.0,206.5754,206.8929,206.2393,206.6875,8485.0
2022-06-17 09:55:00,221.43,221.62,220.83,221.34,4200.0,206.7622,206.9396,206.2019,206.6781,4200.0
2022-06-17 10:00:00,221.34,221.35,220.5,220.8,7801.0,206.6781,206.6875,205.8938,206.1739,7801.0
2022-06-17 10:05:00,220.87,222.05,220.63,222.03,26183.0,206.2393,207.3411,206.0152,207.3224,26183.0
2022-06-17 10:10:00,222.34,222.66,222.26,222.62,4349.0,207.6119,207.9107,207.5372,207.8734,4349.0
2022-06-17 10:15:00,222.74,222.74,221.91,221.91,6051.0,207.9854,207.9854,207.2104,207.2104,6051.0
2022-06-17 10:20:00,221.94,222.0,221.3,221.52,1920.0,207.2384,207.2944,206.6408,206.8462,1920.0
2022-06-17 10:25:00,221.33,221.48,220.77,221.16,3703.0,206.6688,206.8089,206.1459,206.5101,3703.0
2022-06-17 10:30:00,221.23,221.25,220.49,220.74,5677.0,206.5754,206.5941,205.8845,206.1179,5677.0
2022-06-17 10:35:00,220.64,221.01,220.48,220.97,13377.0,206.0245,206.37,205.8751,206.3327,13377.0
2022-06-17 10:40:00,220.93,221.14,220.56,221.14,6938.0,206.2953,206.4914,205.9498,206.4914,6938.0
2022-06-17 10:45:00,220.84,220.97,220.16,220.24,4530.0,206.2113,206.3327,205.5763,205.651,4530.0
2022-06-17 10:50:00,220.11,220.59,220.1,220.42,4043.0,205.5296,205.9778,205.5203,205.8191,4043.0
2022-06-17 10:55:00,220.64,220.86,220.27,220.68,5972.0,206.0245,206.2299,205.679,206.0619,5972.0
2022-06-17 11:00:00,220.54,221.64,220.37,221.32,5493.0,205.9311,206.9583,205.7724,206.6595,5493.0
2022-06-17 11:05:00,221.32,221.94,221.32,221.94,2327.0,206.6595,207.2384,206.6595,207.2384,2327.0
2022-06-17 11:10:00,221.99,222.24,221.75,222.14,4569.0,207.2851,207.5185,207.061,207.4252,4569.0
2022-06-17 11:15:00,222.09,222.71,221.96,222.71,4065.0,207.3785,207.9574,207.2571,207.9574,4065.0
2022-06-17 11:20:00,222.55,222.73,222.16,222.34,2941.0,207.808,207.9761,207.4438,207.6119,2941.0
2022-06-17 11:25:00,222.38,222.74,221.97,222.68,3836.0,207.6493,207.9854,207.2664,207.9294,3836.0
2022-06-17 11:30:00,222.79,222.88,222.25,222.34,1501.0,208.0321,208.1161,207.5279,207.6119,1501.0
2022-06-17 11:35:00,222.48,222.48,221.81,222.1,1913.0,207.7426,207.7426,207.117,207.3878,1913.0
2022-06-17 11:40:00,222.19,222.19,221.83,221.92,2024.0,207.4718,207.4718,207.1357,207.2197,2024.0
2022-06-17 11:45:00,221.77,222.22,221.76,222.1,7829.0,207.0797,207.4999,207.0703,207.3878,7829.0
2022-06-17 11:50:00,222.19,222.19,221.61,221.96,24833.0,207.4718,207.4718,206.9303,207.2571,24833.0
2022-06-17 11:55:00,222.05,222.35,221.93,222.19,4610.0,207.3411,207.6212,207.2291,207.4718,4610.0
2022-06-17 12:00:00,222.12,222.12,221.12,221.51,11155.0,207.4065,207.4065,206.4727,206.8369,11155.0
2022-06-17 12:05:00,221.42,221.98,221.41,221.94,6515.0,206.7528,207.2758,206.7435,207.2384,6515.0
2022-06-17 12:10:00,221.97,222.15,221.57,222.15,7055.0,207.2664,207.4345,206.8929,207.4345,7055.0
2022-06-17 12:15:00,222.15,222.26,221.6,221.6,11917.0,207.4345,207.5372,206.9209,206.9209,11917.0
2022-06-17 12:20:00,221.66,222.2,221.51,222.2,5920.0,206.977,207.4812,206.8369,207.4812,5920.0
2022-06-17 12:25:00,222.12,222.24,221.99,222.13,2330.0,207.4065,207.5185,207.2851,207.4158,2330.0
2022-06-17 12:30:00,221.96,222.09,221.79,221.91,4578.0,207.2571,207.3785,207.0983,207.2104,4578.0
2022-06-17 12:35:00,221.83,222.25,221.64,222.11,7048.0,207.1357,207.5279,206.9583,207.3971,7048.0
2022-06-17 12:40:00,222.0,222.17,221.62,221.75,2835.0,207.2944,207.4532,206.9396,207.061,2835.0
2022-06-17 12:45:00,222.12,222.26,221.86,221.98,3981.0,207.4065,207.5372,207.1637,207.2758,3981.0
2022-06-17 12:50:00,222.02,222.02,221.0,221.02,6186.0,207.3131,207.3131,206.3607,206.3793,6186.0
2022-06-17 12:55:00,221.25,221.47,221.19,221.38,1402.0,206.5941,206.7995,206.5381,206.7155,1402.0
2022-06-17 13:00:00,221.37,221.82,221.33,221.64,1800.0,206.7062,207.1264,206.6688,206.9583,1800.0
2022-06-17 13:05:00,221.97,222.79,221.97,222.66,3164.0,207.2664,208.0321,207.2664,207.9107,3164.0
2022-06-17 13:10:00,222.49,223.23,222.49,223.05,2618.0,207.752,208.443,207.752,208.2749,2618.0
2022-06-17 13:15:00,223.14,223.14,222.76,222.76,1937.0,208.3589,208.3589,208.0041,208.0041,1937.0
2022-06-17 13:20:00,222.59,223.15,222.45,223.15,6060.0,207.8453,208.3683,207.7146,208.3683,6060.0
2022-06-17 13:25:00,222.98,222.98,222.45,222.54,1256.0,208.2095,208.2095,207.7146,207.7987,1256.0
2022-06-17 13:30:00,222.43,222.64,222.16,222.57,1773.0,207.6959,207.892,207.4438,207.8267,1773.0
2022-06-17 13:35:00,222.57,222.77,222.33,222.47,1183.0,207.8267,208.0134,207.6026,207.7333,1183.0
2022-06-17 13:40:00,222.62,222.84,222.61,222.77,2438.0,207.8734,208.0788,207.864,208.0134,2438.0
2022-06-17 13:45:00,222.64,222.68,221.72,222.24,3725.0,207.892,207.9294,207.033,207.5185,3725.0
2022-06-17 13:50:00,222.25,222.5,222.14,222.26,2473.0,207.5279,207.7613,207.4252,207.5372,2473.0
2022-06-17 13:55:00,222.39,222.59,222.15,222.39,3300.0,207.6586,207.8453,207.4345,207.6586,3300.0
2022-06-17 14:00:00,222.49,222.72,222.37,222.6,2407.0,207.752,207.9667,207.6399,207.8547,2407.0
2022-06-17 14:05:00,222.51,222.84,222.34,222.84,2526.0,207.7706,208.0788,207.6119,208.0788,2526.0
2022-06-17 14:10:00,222.77,222.83,222.41,222.71,3150.0,208.0134,208.0694,207.6773,207.9574,3150.0
2022-06-17 14:15:00,222.73,222.92,222.58,222.71,2100.0,207.9761,208.1535,207.836,207.9574,2100.0
2022-06-17 14:20:00,222.78,223.0,222.74,222.85,3638.0,208.0228,208.2282,207.9854,208.0881,3638.0
2022-06-17 14:25:00,222.9,222.94,222.65,222.65,1797.0,208.1348,208.1722,207.9014,207.9014,1797.0
2022-06-17 14:30:00,222.58,222.68,222.42,222.53,3070.0,207.836,207.9294,207.6866,207.7893,3070.0
2022-06-17 14:35:00,222.66,223.08,222.47,223.08,4700.0,207.9107,208.3029,207.7333,208.3029,4700.0
2022-06-17 14:40:00,223.16,223.33,222.9,222.9,5171.0,208.3776,208.5363,208.1348,208.1348,5171.0
2022-06-17 14:45:00,222.91,222.95,222.6,222.72,5200.0,208.1441,208.1815,207.8547,207.9667,5200.0
2022-06-17 14:50:00,222.55,222.72,222.09,222.24,7564.0,207.808,207.9667,207.3785,207.5185,7564.0
2022-06-17 14:55:00,222.28,222.36,221.93,222.36,7787.0,207.5559,207.6306,207.2291,207.6306,7787.0
2022-06-17 15:00:00,222.44,222.76,222.32,222.32,6451.0,207.7053,208.0041,207.5932,207.5932,6451.0
2022-06-17 15:05:00,222.49,222.49,221.97,221.97,4889.0,207.752,207.752,207.2664,207.2664,4889.0
2022-06-17 15:10:00,221.93,221.93,221.29,221.4,14478.0,207.2291,207.2291,206.6315,206.7342,14478.0
2022-06-17 15:15:00,221.29,222.0,221.16,221.85,11522.0,206.6315,207.2944,206.5101,207.1544,11522.0
2022-06-17 15:20:00,221.89,222.39,221.87,222.21,7678.0,207.1917,207.6586,207.173,207.4905,7678.0
2022-06-17 15:25:00,222.16,222.77,222.16,222.75,8379.0,207.4438,208.0134,207.4438,207.9947,8379.0
2022-06-17 15:30:00,222.83,222.94,222.53,222.76,5735.0,208.0694,208.1722,207.7893,208.0041,5735.0
2022-06-17 15:35:00,222.85,223.05,222.67,222.9,6007.0,208.0881,208.2749,207.92,208.1348,6007.0
2022-06-17 15:40:00,222.99,223.16,222.68,222.7,4918.0,208.2188,208.3776,207.9294,207.9481,4918.0
2022-06-17 15:45:00,222.62,222.83,222.43,222.51,9073.0,207.8734,208.0694,207.6959,207.7706,9073.0
2022-06-17 15:50:00,222.57,222.57,221.81,222.2,21990.0,207.8267,207.8267,207.117,207.4812,21990.0
2022-06-17 15:55:00,222.23,222.47,221.39,221.39,61861.0,207.5092,207.7333,206.7248,206.7248,61861.0
2022-06-21 09:30:00,225.24,225.24,223.2,223.21,18801.0,210.3198,210.3198,208.4149,208.4243,18801.0
2022-06-21 09:35:00,223.18,224.81,223.18,224.34,7026.0,208.3963,209.9183,208.3963,209.4794,7026.0
2022-06-21 09:40:00,224.68,225.21,224.56,224.9,5746.0,209.7969,210.2918,209.6849,210.0023,5746.0
2022-06-21 09:45:00,224.81,225.74,224.57,225.74,8004.0,209.9183,210.7867,209.6942,210.7867,8004.0
2022-06-21 09:50:00,225.52,225.79,224.82,224.84,9041.0,210.5813,210.8334,209.9276,209.9463,9041.0
2022-06-21 09:55:00,224.95,226.05,224.85,226.03,8895.0,210.049,211.0762,209.9556,211.0575,8895.0
2022-06-21 10:00:00,226.07,226.07,225.03,225.44,10041.0,211.0948,211.0948,210.1237,210.5066,10041.0
2022-06-21 10:05:00,225.47,225.64,225.19,225.52,2500.0,210.5346,210.6933,210.2731,210.5813,2500.0
2022-06-21 10:10:00,225.44,225.67,225.12,225.51,4948.0,210.5066,210.7213,210.2078,210.5719,4948.0
2022-06-21 10:15:00,225.48,225.48,224.46,224.46,6128.0,210.5439,210.5439,209.5915,209.5915,6128.0
2022-06-21 10:20:00,224.43,225.15,224.42,225.15,8940.0,209.5635,210.2358,209.5541,210.2358,8940.0
2022-06-21 10:25:00,225.13,226.82,225.03,226.2,18044.0,210.2171,211.7951,210.1237,211.2162,18044.0
2022-06-21 10:30:00,226.29,226.46,225.77,225.87,3788.0,211.3003,211.459,210.8147,210.9081,3788.0
2022-06-21 10:35:00,225.86,225.86,225.3,225.5,3197.0,210.8987,210.8987,210.3758,210.5626,3197.0
2022-06-21 10:40:00,225.56,225.8,225.31,225.53,5569.0,210.6186,210.8427,210.3852,210.5906,5569.0
2022-06-21 10:45:00,225.71,225.95,225.29,225.54,7130.0,210.7587,210.9828,210.3665,210.5999,7130.0
2022-06-21 10:50:00,225.52,225.52,225.25,225.41,4124.0,210.5813,210.5813,210.3291,210.4785,4124.0
2022-06-21 10:55:00,225.43,225.55,224.93,224.94,4964.0,210.4972,210.6093,210.0303,210.0397,4964.0
2022-06-21 11:00:00,224.97,225.24,224.92,224.97,8950.0,210.0677,210.3198,210.021,210.0677,8950.0
2022-06-21 11:05:00,224.88,225.01,224.63,224.79,4151.0,209.9837,210.105,209.7502,209.8996,4151.0
2022-06-21 11:10:00,224.65,224.71,223.96,224.12,7398.0,209.7689,209.8249,209.1246,209.274,7398.0
2022-06-21 11:15:00,224.06,224.4,224.02,224.15,4115.0,209.218,209.5354,209.1806,209.302,4115.0
2022-06-21 11:20:00,224.18,224.36,224.09,224.25,2829.0,209.33,209.4981,209.246,209.3954,2829.0
2022-06-21 11:25:00,224.46,224.47,224.11,224.4,3584.0,209.5915,209.6008,209.2647,209.5354,3584.0
2022-06-21 11:30:00,224.44,224.75,224.3,224.74,2715.0,209.5728,209.8623,209.4421,209.8529,2715.0
2022-06-21 11:35:00,224.74,224.77,224.26,224.34,2189.0,209.8529,209.8809,209.4047,209.4794,2189.0
2022-06-21 11:40:00,224.31,224.59,224.15,224.59,3313.0,209.4514,209.7129,209.302,209.7129,3313.0
2022-06-21 11:45:00,224.57,224.84,224.46,224.7,2399.0,209.6942,209.9463,209.5915,209.8156,2399.0
2022-06-21 11:50:00,224.91,225.28,224.66,225.27,22359.0,210.0117,210.3572,209.7782,210.3478,22359.0
2022-06-21 11:55:00,225.25,225.44,224.89,224.89,2215.0,210.3291,210.5066,209.993,209.993,2215.0
2022-06-21 12:00:00,224.72,225.01,224.6,224.85,1997.0,209.8343,210.105,209.7222,209.9556,1997.0
2022-06-21 12:05:00,224.72,224.72,224.32,224.57,3348.0,209.8343,209.8343,209.4607,209.6942,3348.0
2022-06-21 12:10:00,224.72,224.84,224.32,224.36,5461.0,209.8343,209.9463,209.4607,209.4981,5461.0
2022-06-21 12:15:00,224.35,224.53,224.31,224.45,3234.0,209.4888,209.6568,209.4514,209.5821,3234.0
2022-06-21 12:20:00,224.33,224.35,224.14,224.3,1681.0,209.4701,209.4888,209.2927,209.4421,1681.0
2022-06-21 12:25:00,224.38,224.46,224.23,224.43,3045.0,209.5168,209.5915,209.3767,209.5635,3045.0
2022-06-21 12:30:00,224.44,224.72,224.34,224.69,14774.0,209.5728,209.8343,209.4794,209.8062,14774.0
2022-06-21 12:35:00,224.66,224.92,224.59,224.65,3983.0,209.7782,210.021,209.7129,209.7689,3983.0
2022-06-21 12:40:00,224.57,224.8,224.46,224.8,6533.0,209.6942,209.909,209.5915,209.909,6533.0
2022-06-21 12:45:00,224.82,224.84,224.53,224.61,2234.0,209.9276,209.9463,209.6568,209.7315,2234.0
2022-06-21 12:50:00,224.52,225.07,224.52,225.07,5092.0,209.6475,210.1611,209.6475,210.1611,5092.0
2022-06-21 12:55:00,224.99,225.19,224.99,225.13,2773.0,210.0864,210.2731,210.0864,210.2171,2773.0
2022-06-21 13:00:00,225.1,225.33,225.03,225.33,2236.0,210.1891,210.4038,210.1237,210.4038,2236.0
2022-06-21 13:05:00,225.16,225.5,225.16,225.5,3250.0,210.2451,210.5626,210.2451,210.5626,3250.0
2022-06-21 13:10:00,225.44,225.73,225.39,225.51,4137.0,210.5066,210.7773,210.4599,210.5719,4137.0
2022-06-21 13:15:00,225.54,225.59,225.24,225.3,1934.0,210.5999,210.6466,210.3198,210.3758,1934.0
2022-06-21 13:20:00,225.19,225.26,225.15,225.22,2009.0,210.2731,210.3385,210.2358,210.3011,2009.0
2022-06-21 13:25:00,225.15,225.4,225.1,225.28,9720.0,210.2358,210.4692,210.1891,210.3572,9720.0
2022-06-21 13:30:00,225.28,225.52,225.27,225.5,1711.0,210.3572,210.5813,210.3478,210.5626,1711.0
2022-06-21 13:35:00,225.33,225.34,225.05,225.06,1901.0,210.4038,210.4132,210.1424,210.1517,1901.0
2022-06-21 13:40:00,225.02,225.22,224.81,225.22,2842.0,210.1144,210.3011,209.9183,210.3011,2842.0
2022-06-21 13:45:00,225.14,225.42,225.1,225.36,4231.0,210.2264,210.4879,210.1891,210.4319,4231.0
2022-06-21 13:50:00,225.21,225.22,224.81,224.89,3156.0,210.2918,210.3011,209.9183,209.993,3156.0
2022-06-21 13:55:00,224.82,224.87,224.67,224.83,2855.0,209.9276,209.9743,209.7876,209.937,2855.0
2022-06-21 14:00:00,224.67,224.88,224.54,224.88,7892.0,209.7876,209.9837,209.6662,209.9837,7892.0
2022-06-21 14:05:00,225.02,225.3,224.93,225.16,5289.0,210.1144,210.3758,210.0303,210.2451,5289.0
2022-06-21 14:10:00,225.29,225.37,224.91,224.92,3343.0,210.3665,210.4412,210.0117,210.021,3343.0
2022-06-21 14:15:00,225.02,225.14,224.36,224.42,3823.0,210.1144,210.2264,209.4981,209.5541,3823.0
2022-06-21 14:20:00,224.42,224.8,224.42,224.45,2125.0,209.5541,209.909,209.5541,209.5821,2125.0
2022-06-21 14:25:00,224.48,224.9,224.48,224.89,2220.0,209.6102,210.0023,209.6102,209.993,2220.0
2022-06-21 14:30:00,224.89,224.93,224.72,224.93,1450.0,209.993,210.0303,209.8343,210.0303,1450.0
2022-06-21 14:35:00,224.79,225.01,224.53,224.76,4826.0,209.8996,210.105,209.6568,209.8716,4826.0
2022-06-21 14:40:00,224.57,224.88,224.57,224.82,5518.0,209.6942,209.9837,209.6942,209.9276,5518.0
2022-06-21 14:45:00,224.83,224.83,224.4,224.47,3954.0,209.937,209.937,209.5354,209.6008,3954.0
2022-06-21 14:50:00,224.53,224.79,224.52,224.77,1177.0,209.6568,209.8996,209.6475,209.8809,1177.0
2022-06-21 14:55:00,224.77,224.86,224.57,224.68,4045.0,209.8809,209.965,209.6942,209.7969,4045.0
2022-06-21 15:00:00,224.75,224.82,224.55,224.8,3105.0,209.8623,209.9276,209.6755,209.909,3105.0
2022-06-21 15:05:00,224.8,224.83,224.64,224.65,1744.0,209.909,209.937,209.7596,209.7689,1744.0
2022-06-21 15:10:00,224.66,224.83,224.66,224.77,1821.0,209.7782,209.937,209.7782,209.8809,1821.0
2022-06-21 15:15:00,224.71,225.0,224.67,224.71,5526.0,209.8249,210.0957,209.7876,209.8249,5526.0
2022-06-21 15:20:00,224.76,225.01,224.69,224.89,7213.0,209.8716,210.105,209.8062,209.993,7213.0
2022-06-21 15:25:00,224.89,225.16,224.73,225.15,7501.0,209.993,210.2451,209.8436,210.2358,7501.0
2022-06-21 15:30:00,225.21,225.27,225.05,225.21,6769.0,210.2918,210.3478,210.1424,210.2918,6769.0
2022-06-21 15:35:00,225.16,225.19,224.6,224.76,8269.0,210.2451,210.2731,209.7222,209.8716,8269.0
2022-06-21 15:40:00,224.8,224.92,224.65,224.81,5313.0,209.909,210.021,209.7689,209.9183,5313.0
2022-06-21 15:45:00,224.87,225.0,224.69,224.96,7622.0,209.9743,210.0957,209.8062,210.0584,7622.0
2022-06-21 15:50:00,225.02,225.16,224.65,224.65,12101.0,210.1144,210.2451,209.7689,209.7689,12101.0
2022-06-21 15:55:00,224.56,224.6,224.07,224.19,39330.0,209.6849,209.7222,209.2273,209.3394,39330.0
2022-06-22 09:30:00,221.23,223.09,221.23,222.52,13939.0,206.5754,208.3122,206.5754,207.78,13939.0
2022-06-22 09:35:00,222.25,222.6,221.78,221.81,10393.0,207.5279,207.8547,207.089,207.117,10393.0
2022-06-22 09:40:00,222.06,222.79,221.74,222.56,13503.0,207.3505,208.0321,207.0517,207.8173,13503.0
2022-06-22 09:45:00,222.84,223.22,222.41,223.01,28824.0,208.0788,208.4336,207.6773,208.2375,28824.0
2022-06-22 09:50:00,223.25,223.44,222.5,223.44,14736.0,208.4616,208.639,207.7613,208.639,14736.0
2022-06-22 09:55:00,223.6,223.6,222.81,222.81,8479.0,208.7884,208.7884,208.0508,208.0508,8479.0
2022-06-22 10:00:00,222.88,223.41,222.5,222.65,18687.0,208.1161,208.611,207.7613,207.9014,18687.0
2022-06-22 10:05:00,222.66,223.19,222.59,223.06,6643.0,207.9107,208.4056,207.8453,208.2842,6643.0
2022-06-22 10:10:00,223.06,223.45,222.92,222.92,5170.0,208.2842,208.6484,208.1535,208.1535,5170.0
2022-06-22 10:15:00,223.01,224.29,223.0,224.29,7522.0,208.2375,209.4327,208.2282,209.4327,7522.0
2022-06-22 10:20:00,224.39,224.42,223.92,224.41,2873.0,209.5261,209.5541,209.0872,209.5448,2873.0
2022-06-22 10:25:00,224.38,225.24,224.38,224.84,8751.0,209.5168,210.3198,209.5168,209.9463,8751.0
2022-06-22 10:30:00,224.74,225.09,224.34,224.49,3429.0,209.8529,210.1797,209.4794,209.6195,3429.0
2022-06-22 10:35:00,224.36,225.77,224.36,225.76,4000.0,209.4981,210.8147,209.4981,210.8054,4000.0
2022-06-22 10:40:00,225.85,225.95,225.58,225.92,4766.0,210.8894,210.9828,210.6373,210.9548,4766.0
2022-06-22 10:45:00,225.94,226.0,225.31,225.31,4672.0,210.9734,211.0295,210.3852,210.3852,4672.0
2022-06-22 10:50:00,225.56,225.68,225.19,225.19,4934.0,210.6186,210.7307,210.2731,210.2731,4934.0
2022-06-22 10:55:00,225.11,225.22,224.82,225.12,4118.0,210.1984,210.3011,209.9276,210.2078,4118.0
2022-06-22 11:00:00,224.96,224.96,223.95,224.3,6683.0,210.0584,210.0584,209.1153,209.4421,6683.0
2022-06-22 11:05:00,224.23,224.78,223.91,224.7,4553.0,209.3767,209.8903,209.0779,209.8156,4553.0
2022-06-22 11:10:00,224.74,225.0,224.64,224.65,3812.0,209.8529,210.0957,209.7596,209.7689,3812.0
2022-06-22 11:15:00,224.75,225.15,224.7,225.15,6514.0,209.8623,210.2358,209.8156,210.2358,6514.0
2022-06-22 11:20:00,225.07,225.07,224.83,224.84,3837.0,210.1611,210.1611,209.937,209.9463,3837.0
2022-06-22 11:25:00,224.85,225.22,224.85,224.93,4617.0,209.9556,210.3011,209.9556,210.0303,4617.0
2022-06-22 11:30:00,224.96,225.63,224.96,225.38,5537.0,210.0584,210.684,210.0584,210.4505,5537.0
2022-06-22 11:35:00,225.51,225.7,225.39,225.7,1486.0,210.5719,210.7493,210.4599,210.7493,1486.0
2022-06-22 11:40:00,225.7,225.79,224.96,224.97,3142.0,210.7493,210.8334,210.0584,210.0677,3142.0
2022-06-22 11:45:00,224.89,224.97,224.74,224.97,1526.0,209.993,210.0677,209.8529,210.0677,1526.0
2022-06-22 11:50:00,225.01,225.12,224.88,225.1,2457.0,210.105,210.2078,209.9837,210.1891,2457.0
2022-06-22 11:55:00,225.12,225.16,224.52,224.52,4914.0,210.2078,210.2451,209.6475,209.6475,4914.0
2022-06-22 12:00:00,224.57,224.94,224.26,224.27,10021.0,209.6942,210.0397,209.4047,209.4141,10021.0
2022-06-22 12:05:00,224.18,224.43,224.13,224.43,7209.0,209.33,209.5635,209.2833,209.5635,7209.0
2022-06-22 12:10:00,224.5,224.61,224.39,224.43,4585.0,209.6288,209.7315,209.5261,209.5635,4585.0
2022-06-22 12:15:00,224.47,225.08,224.47,225.08,2921.0,209.6008,210.1704,209.6008,210.1704,2921.0
2022-06-22 12:20:00,225.07,225.18,224.91,225.01,1916.0,210.1611,210.2638,210.0117,210.105,1916.0
2022-06-22 12:25:00,225.1,225.56,225.1,225.27,1700.0,210.1891,210.6186,210.1891,210.3478,1700.0
2022-06-22 12:30:00,225.25,225.32,225.17,225.29,4962.0,210.3291,210.3945,210.2544,210.3665,4962.0
2022-06-22 12:35:00,225.38,225.66,225.12,225.25,3972.0,210.4505,210.712,210.2078,210.3291,3972.0
2022-06-22 12:40:00,225.27,225.72,225.23,225.72,3852.0,210.3478,210.768,210.3105,210.768,3852.0
2022-06-22 12:45:00,225.82,225.82,225.36,225.41,2938.0,210.8614,210.8614,210.4319,210.4785,2938.0
2022-06-22 12:50:00,225.52,225.6,225.36,225.57,1505.0,210.5813,210.656,210.4319,210.6279,1505.0
2022-06-22 12:55:00,225.52,225.76,225.49,225.64,5062.0,210.5813,210.8054,210.5532,210.6933,5062.0
2022-06-22 13:00:00,225.87,225.9,225.37,225.42,5378.0,210.9081,210.9361,210.4412,210.4879,5378.0
2022-06-22 13:05:00,225.48,225.68,225.41,225.57,1800.0,210.5439,210.7307,210.4785,210.6279,1800.0
2022-06-22 13:10:00,225.53,225.66,225.39,225.55,1292.0,210.5906,210.712,210.4599,210.6093,1292.0
2022-06-22 13:15:00,225.55,225.87,225.55,225.87,777.0,210.6093,210.9081,210.6093,210.9081,777.0
2022-06-22 13:20:00,225.87,225.92,225.77,225.81,3896.0,210.9081,210.9548,210.8147,210.852,3896.0
2022-06-22 13:25:00,225.86,226.03,225.76,225.76,3084.0,210.8987,211.0575,210.8054,210.8054,3084.0
2022-06-22 13:30:00,225.74,225.81,225.51,225.52,2369.0,210.7867,210.852,210.5719,210.5813,2369.0
2022-06-22 13:35:00,225.4,225.74,225.4,225.74,4718.0,210.4692,210.7867,210.4692,210.7867,4718.0
2022-06-22 13:40:00,225.75,225.95,225.68,225.92,25419.0,210.796,210.9828,210.7307,210.9548,25419.0
2022-06-22 13:45:00,225.84,226.16,225.74,226.16,2964.0,210.8801,211.1789,210.7867,211.1789,2964.0
2022-06-22 13:50:00,226.14,226.14,225.49,225.68,4640.0,211.1602,211.1602,210.5532,210.7307,4640.0
2022-06-22 13:55:00,225.61,225.89,225.61,225.85,2595.0,210.6653,210.9268,210.6653,210.8894,2595.0
2022-06-22 14:00:00,225.79,225.79,225.49,225.62,2777.0,210.8334,210.8334,210.5532,210.6746,2777.0
2022-06-22 14:05:00,225.75,226.09,225.69,226.05,4578.0,210.796,211.1135,210.74,211.0762,4578.0
2022-06-22 14:10:00,225.95,226.01,225.78,225.83,2911.0,210.9828,211.0388,210.824,210.8707,2911.0
2022-06-22 14:15:00,225.83,225.91,225.65,225.78,4723.0,210.8707,210.9454,210.7026,210.824,4723.0
2022-06-22 14:20:00,225.69,225.69,225.26,225.57,8546.0,210.74,210.74,210.3385,210.6279,8546.0
2022-06-22 14:25:00,225.52,225.52,225.16,225.19,5467.0,210.5813,210.5813,210.2451,210.2731,5467.0
2022-06-22 14:30:00,225.25,225.4,225.21,225.33,3850.0,210.3291,210.4692,210.2918,210.4038,3850.0
2022-06-22 14:35:00,225.28,225.43,225.23,225.34,5278.0,210.3572,210.4972,210.3105,210.4132,5278.0
2022-06-22 14:40:00,225.34,225.71,225.29,225.7,12798.0,210.4132,210.7587,210.3665,210.7493,12798.0
2022-06-22 14:45:00,225.68,225.68,225.26,225.38,5733.0,210.7307,210.7307,210.3385,210.4505,5733.0
2022-06-22 14:50:00,225.31,225.51,225.3,225.44,4329.0,210.3852,210.5719,210.3758,210.5066,4329.0
2022-06-22 14:55:00,225.48,225.75,225.46,225.63,3770.0,210.5439,210.796,210.5252,210.684,3770.0
2022-06-22 15:00:00,225.63,225.63,225.35,225.58,4887.0,210.684,210.684,210.4225,210.6373,4887.0
2022-06-22 15:05:00,225.7,225.72,225.24,225.26,5387.0,210.7493,210.768,210.3198,210.3385,5387.0
2022-06-22 15:10:00,225.26,225.34,225.14,225.16,6298.0,210.3385,210.4132,210.2264,210.2451,6298.0
2022-06-22 15:15:00,225.24,225.36,225.07,225.12,3311.0,210.3198,210.4319,210.1611,210.2078,3311.0
2022-06-22 15:20:00,225.13,225.32,225.12,225.26,2722.0,210.2171,210.3945,210.2078,210.3385,2722.0
2022-06-22 15:25:00,225.25,225.25,224.64,224.74,4626.0,210.3291,210.3291,209.7596,209.8529,4626.0
2022-06-22 15:30:00,224.7,225.07,224.64,224.95,10584.0,209.8156,210.1611,209.7596,210.049,10584.0
2022-06-22 15:35:00,224.92,224.95,224.61,224.71,4447.0,210.021,210.049,209.7315,209.8249,4447.0
2022-06-22 15:40:00,224.72,224.79,224.56,224.71,5682.0,209.8343,209.8996,209.6849,209.8249,5682.0
2022-06-22 15:45:00,224.67,224.67,224.17,224.32,6916.0,209.7876,209.7876,209.3207,209.4607,6916.0
2022-06-22 15:50:00,224.17,224.73,224.14,224.64,12583.0,209.3207,209.8436,209.2927,209.7596,12583.0
2022-06-22 15:55:00,224.7,224.7,223.92,224.06,56226.0,209.8156,209.8156,209.0872,209.218,56226.0
2022-06-23 09:30:00,224.84,225.91,224.39,225.44,29135.0,209.9463,210.9454,209.5261,210.5066,29135.0
2022-06-23 09:35:00,225.53,225.78,225.26,225.48,5961.0,210.5906,210.824,210.3385,210.5439,5961.0
2022-06-23 09:40:00,225.32,225.73,224.97,225.25,3255.0,210.3945,210.7773,210.0677,210.3291,3255.0
2022-06-23 09:45:00,225.18,225.31,224.14,225.29,19391.0,210.2638,210.3852,209.2927,210.3665,19391.0
2022-06-23 09:50:00,225.18,225.18,223.66,223.66,8841.0,210.2638,210.2638,208.8445,208.8445,8841.0
2022-06-23 09:55:00,223.58,224.58,223.57,224.48,5415.0,208.7698,209.7035,208.7604,209.6102,5415.0
2022-06-23 10:00:00,224.63,224.76,223.41,223.41,2704.0,209.7502,209.8716,208.611,208.611,2704.0
2022-06-23 10:05:00,223.37,223.93,222.35,222.58,11574.0,208.5737,209.0966,207.6212,207.836,11574.0
2022-06-23 10:10:00,222.34,222.57,221.93,222.37,3527.0,207.6119,207.8267,207.2291,207.6399,3527.0
2022-06-23 10:15:00,222.45,222.48,222.31,222.36,1000.0,207.7146,207.7426,207.5839,207.6306,1000.0
2022-06-23 10:20:00,222.42,223.05,222.42,222.87,3358.0,207.6866,208.2749,207.6866,208.1068,3358.0
2022-06-23 10:25:00,222.7,222.87,222.31,222.7,2814.0,207.9481,208.1068,207.5839,207.9481,2814.0
2022-06-23 10:30:00,222.9,222.9,222.66,222.66,2710.0,208.1348,208.1348,207.9107,207.9107,2710.0
2022-06-23 10:35:00,222.65,223.0,222.4,223.0,4670.0,207.9014,208.2282,207.6679,208.2282,4670.0
2022-06-23 10:40:00,223.13,223.47,222.92,222.92,2779.0,208.3496,208.6671,208.1535,208.1535,2779.0
2022-06-23 10:45:00,222.84,223.19,222.73,222.95,2013.0,208.0788,208.4056,207.9761,208.1815,2013.0
2022-06-23 10:50:00,222.97,223.54,222.77,223.48,7243.0,208.2002,208.7324,208.0134,208.6764,7243.0
2022-06-23 10:55:00,223.54,224.03,223.5,223.53,3213.0,208.7324,209.19,208.6951,208.7231,3213.0
2022-06-23 11:00:00,223.41,223.6,223.35,223.42,2228.0,208.611,208.7884,208.555,208.6204,2228.0
2022-06-23 11:05:00,223.36,223.62,223.14,223.62,3448.0,208.5643,208.8071,208.3589,208.8071,3448.0
2022-06-23 11:10:00,223.51,223.98,223.28,223.86,6750.0,208.7044,209.1433,208.4896,209.0312,6750.0
2022-06-23 11:15:00,223.78,223.84,223.52,223.65,3157.0,208.9565,209.0125,208.7137,208.8351,3157.0
2022-06-23 11:20:00,223.65,223.75,223.22,223.4,2628.0,208.8351,208.9285,208.4336,208.6017,2628.0
2022-06-23 11:25:00,223.28,223.53,223.12,223.53,4547.0,208.4896,208.7231,208.3402,208.7231,4547.0
2022-06-23 11:30:00,223.67,223.67,222.72,222.8,9268.0,208.8538,208.8538,207.9667,208.0414,9268.0
2022-06-23 11:35:00,222.81,222.81,222.3,222.59,2000.0,208.0508,208.0508,207.5746,207.8453,2000.0
2022-06-23 11:40:00,222.49,222.86,222.47,222.79,3839.0,207.752,208.0975,207.7333,208.0321,3839.0
2022-06-23 11:45:00,222.7,222.77,222.51,222.55,1951.0,207.9481,208.0134,207.7706,207.808,1951.0
2022-06-23 11:50:00,222.48,222.63,222.22,222.22,3855.0,207.7426,207.8827,207.4999,207.4999,3855.0
2022-06-23 11:55:00,222.28,222.33,221.89,221.89,5660.0,207.5559,207.6026,207.1917,207.1917,5660.0
2022-06-23 12:00:00,222.06,222.14,221.74,221.78,9970.0,207.3505,207.4252,207.0517,207.089,9970.0
2022-06-23 12:05:00,221.7,222.07,221.68,222.0,1412.0,207.0143,207.3598,206.9956,207.2944,1412.0
2022-06-23 12:10:00,222.03,222.34,222.03,222.31,4455.0,207.3224,207.6119,207.3224,207.5839,4455.0
2022-06-23 12:15:00,222.17,222.7,222.17,222.7,3668.0,207.4532,207.9481,207.4532,207.9481,3668.0
2022-06-23 12:20:00,222.49,222.59,222.18,222.18,3350.0,207.752,207.8453,207.4625,207.4625,3350.0
2022-06-23 12:25:00,222.25,222.25,221.72,221.84,5288.0,207.5279,207.5279,207.033,207.145,5288.0
2022-06-23 12:30:00,221.65,221.81,221.4,221.41,3154.0,206.9676,207.117,206.7342,206.7435,3154.0
2022-06-23 12:35:00,221.45,221.5,220.9,220.92,3855.0,206.7809,206.8275,206.2673,206.286,3855.0
2022-06-23 12:40:00,220.89,221.06,220.67,220.67,4040.0,206.258,206.4167,206.0525,206.0525,4040.0
2022-06-23 12:45:00,220.63,220.77,220.4,220.7,4041.0,206.0152,206.1459,205.8004,206.0805,4041.0
2022-06-23 12:50:00,220.7,220.7,220.08,220.41,6468.0,206.0805,206.0805,205.5016,205.8098,6468.0
2022-06-23 12:55:00,220.34,220.43,220.2,220.38,3000.0,205.7444,205.8284,205.6137,205.7817,3000.0
2022-06-23 13:00:00,220.34,220.36,220.12,220.35,3984.0,205.7444,205.7631,205.539,205.7537,3984.0
2022-06-23 13:05:00,220.37,220.75,220.34,220.69,4239.0,205.7724,206.1272,205.7444,206.0712,4239.0
2022-06-23 13:10:00,220.7,220.89,220.62,220.62,2025.0,206.0805,206.258,206.0058,206.0058,2025.0
2022-06-23 13:15:00,220.74,220.8,220.59,220.7,2565.0,206.1179,206.1739,205.9778,206.0805,2565.0
2022-06-23 13:20:00,220.7,220.97,220.37,220.89,7096.0,206.0805,206.3327,205.7724,206.258,7096.0
2022-06-23 13:25:00,220.8,221.06,220.5,220.5,6286.0,206.1739,206.4167,205.8938,205.8938,6286.0
2022-06-23 13:30:00,220.67,220.84,220.49,220.65,4034.0,206.0525,206.2113,205.8845,206.0339,4034.0
2022-06-23 13:35:00,220.62,220.69,220.23,220.35,3955.0,206.0058,206.0712,205.6417,205.7537,3955.0
2022-06-23 13:40:00,220.46,220.5,220.25,220.4,2879.0,205.8564,205.8938,205.6604,205.8004,2879.0
2022-06-23 13:45:00,220.4,220.64,220.4,220.56,4217.0,205.8004,206.0245,205.8004,205.9498,4217.0
2022-06-23 13:50:00,220.64,221.1,220.64,220.92,3047.0,206.0245,206.454,206.0245,206.286,3047.0
2022-06-23 13:55:00,220.99,221.19,220.98,221.08,3505.0,206.3513,206.5381,206.342,206.4354,3505.0
2022-06-23 14:00:00,221.1,221.33,220.84,221.07,4201.0,206.454,206.6688,206.2113,206.426,4201.0
2022-06-23 14:05:00,221.2,221.39,221.11,221.39,3363.0,206.5474,206.7248,206.4634,206.7248,3363.0
2022-06-23 14:10:00,221.42,221.58,221.17,221.17,5571.0,206.7528,206.9023,206.5194,206.5194,5571.0
2022-06-23 14:15:00,221.22,221.37,221.07,221.13,6335.0,206.5661,206.7062,206.426,206.4821,6335.0
2022-06-23 14:20:00,221.11,221.16,220.9,221.09,4888.0,206.4634,206.5101,206.2673,206.4447,4888.0
2022-06-23 14:25:00,220.9,221.27,220.9,221.18,4643.0,206.2673,206.6128,206.2673,206.5287,4643.0
2022-06-23 14:30:00,221.2,221.54,221.19,221.36,3100.0,206.5474,206.8649,206.5381,206.6968,3100.0
2022-06-23 14:35:00,221.34,221.71,221.33,221.56,6529.0,206.6781,207.0236,206.6688,206.8836,6529.0
2022-06-23 14:40:00,221.57,221.69,221.36,221.56,4142.0,206.8929,207.005,206.6968,206.8836,4142.0
2022-06-23 14:45:00,221.5,221.59,221.34,221.52,7538.0,206.8275,206.9116,206.6781,206.8462,7538.0
2022-06-23 14:50:00,221.63,221.64,221.45,221.56,2671.0,206.9489,206.9583,206.7809,206.8836,2671.0
2022-06-23 14:55:00,221.58,221.67,221.48,221.66,3823.0,206.9023,206.9863,206.8089,206.977,3823.0
2022-06-23 15:00:00,221.64,221.82,221.46,221.66,4338.0,206.9583,207.1264,206.7902,206.977,4338.0
2022-06-23 15:05:00,221.7,221.77,221.61,221.61,2603.0,207.0143,207.0797,206.9303,206.9303,2603.0
2022-06-23 15:10:00,221.64,221.69,221.4,221.57,4193.0,206.9583,207.005,206.7342,206.8929,4193.0
2022-06-23 15:15:00,221.6,221.6,221.18,221.56,9093.0,206.9209,206.9209,206.5287,206.8836,9093.0
2022-06-23 15:20:00,221.6,221.82,221.55,221.62,7717.0,206.9209,207.1264,206.8742,206.9396,7717.0
2022-06-23 15:25:00,221.63,221.97,221.63,221.85,5544.0,206.9489,207.2664,206.9489,207.1544,5544.0
2022-06-23 15:30:00,221.79,222.28,221.79,222.28,8459.0,207.0983,207.5559,207.0983,207.5559,8459.0
2022-06-23 15:35:00,222.24,222.26,221.73,221.74,8194.0,207.5185,207.5372,207.0423,207.0517,8194.0
2022-06-23 15:40:00,221.79,221.93,221.3,221.3,14443.0,207.0983,207.2291,206.6408,206.6408,14443.0
2022-06-23 15:45:00,221.31,221.58,221.25,221.58,33602.0,206.6501,206.9023,206.5941,206.9023,33602.0
2022-06-23 15:50:00,221.45,221.6,221.15,221.31,45090.0,206.7809,206.9209,206.5007,206.6501,45090.0
2022-06-23 15:55:00,221.27,221.83,221.18,221.73,67150.0,206.6128,207.1357,206.5287,207.0423,67150.0
2022-06-24 09:30:00,222.5,224.78,222.5,224.78,17115.0,207.7613,209.8903,207.7613,209.8903,17115.0
2022-06-24 09:35:00,224.5,225.25,224.16,225.25,24106.0,209.6288,210.3291,209.3113,210.3291,24106.0
2022-06-24 09:40:00,225.26,226.32,225.23,226.01,11078.0,210.3385,211.3283,210.3105,211.0388,11078.0
2022-06-24 09:45:00,225.96,226.85,225.7,226.49,16710.0,210.9921,211.8232,210.7493,211.487,16710.0
2022-06-24 09:50:00,226.64,227.07,226.28,226.28,15528.0,211.6271,212.0286,211.2909,211.2909,15528.0
2022-06-24 09:55:00,226.6,227.15,226.27,227.15,7470.0,211.5897,212.1033,211.2816,212.1033,7470.0
2022-06-24 10:00:00,227.12,228.91,227.01,227.85,18211.0,212.0753,213.7467,211.9726,212.7569,18211.0
2022-06-24 10:05:00,227.84,229.02,227.84,228.75,32172.0,212.7476,213.8494,212.7476,213.5973,32172.0
2022-06-24 10:10:00,228.69,229.02,228.37,229.02,12614.0,213.5413,213.8494,213.2425,213.8494,12614.0
2022-06-24 10:15:00,229.03,229.71,229.0,229.71,9390.0,213.8588,214.4937,213.8307,214.4937,9390.0
2022-06-24 10:20:00,229.68,230.56,229.67,230.24,8211.0,214.4657,215.2874,214.4564,214.9886,8211.0
2022-06-24 10:25:00,230.25,230.33,229.74,229.75,15259.0,214.9979,215.0726,214.5217,214.5311,15259.0
2022-06-24 10:30:00,229.93,230.4,229.69,229.76,9198.0,214.6991,215.138,214.475,214.5404,9198.0
2022-06-24 10:35:00,229.91,230.03,229.35,229.59,14543.0,214.6805,214.7925,214.1576,214.3817,14543.0
2022-06-24 10:40:00,229.5,230.03,229.5,229.82,7147.0,214.2976,214.7925,214.2976,214.5964,7147.0
2022-06-24 10:45:00,229.84,230.18,229.38,230.01,12539.0,214.6151,214.9326,214.1856,214.7738,12539.0
2022-06-24 10:50:00,229.94,230.05,229.43,229.54,4506.0,214.7085,214.8112,214.2323,214.335,4506.0
2022-06-24 10:55:00,229.62,229.75,229.57,229.57,1715.0,214.4097,214.5311,214.363,214.363,1715.0
2022-06-24 11:00:00,229.49,229.52,229.26,229.26,2713.0,214.2883,214.3163,214.0735,214.0735,2713.0
2022-06-24 11:05:00,229.28,229.33,228.89,229.31,2919.0,214.0922,214.1389,213.728,214.1202,2919.0
2022-06-24 11:10:00,229.39,229.58,229.3,229.32,2786.0,214.1949,214.3723,214.1109,214.1295,2786.0
2022-06-24 11:15:00,229.56,229.59,229.12,229.54,4610.0,214.3536,214.3817,213.9428,214.335,4610.0
2022-06-24 11:20:00,229.56,230.14,229.56,230.0,15781.0,214.3536,214.8952,214.3536,214.7645,15781.0
2022-06-24 11:25:00,229.95,230.31,229.87,230.27,13017.0,214.7178,215.054,214.6431,215.0166,13017.0
2022-06-24 11:30:00,230.32,230.63,230.12,230.12,4071.0,215.0633,215.3528,214.8765,214.8765,4071.0
2022-06-24 11:35:00,229.99,230.68,229.98,230.42,2765.0,214.7552,215.3995,214.7458,215.1567,2765.0
2022-06-24 11:40:00,230.46,230.93,230.43,230.93,2478.0,215.194,215.6329,215.166,215.6329,2478.0
2022-06-24 11:45:00,230.98,231.08,230.6,230.72,5368.0,215.6796,215.773,215.3248,215.4368,5368.0
2022-06-24 11:50:00,230.67,230.91,230.63,230.65,2894.0,215.3901,215.6142,215.3528,215.3714,2894.0
2022-06-24 11:55:00,230.57,230.76,230.53,230.7,3790.0,215.2967,215.4742,215.2594,215.4181,3790.0
2022-06-24 12:00:00,230.81,231.0,230.7,231.0,2546.0,215.5208,215.6983,215.4181,215.6983,2546.0
2022-06-24 12:05:00,230.89,231.06,230.6,230.9,5630.0,215.5955,215.7543,215.3248,215.6049,5630.0
2022-06-24 12:10:00,230.82,230.88,230.62,230.66,5417.0,215.5302,215.5862,215.3434,215.3808,5417.0
2022-06-24 12:15:00,230.64,231.06,230.64,231.06,4762.0,215.3621,215.7543,215.3621,215.7543,4762.0
2022-06-24 12:20:00,231.0,231.0,230.65,230.9,9176.0,215.6983,215.6983,215.3714,215.6049,9176.0
2022-06-24 12:25:00,230.83,230.97,230.65,230.68,3658.0,215.5395,215.6702,215.3714,215.3995,3658.0
2022-06-24 12:30:00,230.62,230.81,230.26,230.37,18632.0,215.3434,215.5208,215.0073,215.11,18632.0
2022-06-24 12:35:00,230.38,230.48,230.25,230.28,1136.0,215.1193,215.2127,214.9979,215.026,1136.0
2022-06-24 12:40:00,230.27,230.31,230.02,230.22,2428.0,215.0166,215.054,214.7832,214.9699,2428.0
2022-06-24 12:45:00,230.19,230.19,229.77,229.99,8074.0,214.9419,214.9419,214.5497,214.7552,8074.0
2022-06-24 12:50:00,230.08,230.2,229.93,230.19,3172.0,214.8392,214.9513,214.6991,214.9419,3172.0
2022-06-24 12:55:00,230.26,230.35,230.11,230.11,2947.0,215.0073,215.0913,214.8672,214.8672,2947.0
2022-06-24 13:00:00,230.11,230.49,230.11,230.41,1295.0,214.8672,215.222,214.8672,215.1473,1295.0
2022-06-24 13:05:00,230.49,230.49,230.18,230.31,2247.0,215.222,215.222,214.9326,215.054,2247.0
2022-06-24 13:10:00,230.36,230.36,230.13,230.2,6280.0,215.1007,215.1007,214.8859,214.9513,6280.0
2022-06-24 13:15:00,230.19,230.27,229.82,229.82,2420.0,214.9419,215.0166,214.5964,214.5964,2420.0
2022-06-24 13:20:00,229.81,229.81,229.57,229.74,4012.0,214.5871,214.5871,214.363,214.5217,4012.0
2022-06-24 13:25:00,229.8,230.06,229.8,229.87,4770.0,214.5777,214.8205,214.5777,214.6431,4770.0
2022-06-24 13:30:00,229.96,230.17,229.73,229.99,11654.0,214.7271,214.9232,214.5124,214.7552,11654.0
2022-06-24 13:35:00,230.05,230.07,229.85,229.97,3030.0,214.8112,214.8299,214.6244,214.7365,3030.0
2022-06-24 13:40:00,229.93,230.18,229.93,230.18,2509.0,214.6991,214.9326,214.6991,214.9326,2509.0
2022-06-24 13:45:00,230.11,230.23,230.01,230.08,2991.0,214.8672,214.9793,214.7738,214.8392,2991.0
2022-06-24 13:50:00,229.97,230.07,229.86,230.07,3706.0,214.7365,214.8299,214.6338,214.8299,3706.0
2022-06-24 13:55:00,230.03,230.28,229.91,229.95,6487.0,214.7925,215.026,214.6805,214.7178,6487.0
2022-06-24 14:00:00,230.15,230.31,229.95,230.31,7396.0,214.9046,215.054,214.7178,215.054,7396.0
2022-06-24 14:05:00,230.38,230.56,230.22,230.28,3727.0,215.1193,215.2874,214.9699,215.026,3727.0
2022-06-24 14:10:00,230.27,230.35,230.03,230.03,2230.0,215.0166,215.0913,214.7925,214.7925,2230.0
2022-06-24 14:15:00,230.04,230.15,229.92,229.99,4597.0,214.8018,214.9046,214.6898,214.7552,4597.0
2022-06-24 14:20:00,230.08,230.14,229.91,230.13,2969.0,214.8392,214.8952,214.6805,214.8859,2969.0
2022-06-24 14:25:00,230.18,230.31,230.03,230.31,1580.0,214.9326,215.054,214.7925,215.054,1580.0
2022-06-24 14:30:00,230.33,230.5,230.33,230.39,2469.0,215.0726,215.2314,215.0726,215.1287,2469.0
2022-06-24 14:35:00,230.43,230.59,230.41,230.52,2085.0,215.166,215.3154,215.1473,215.2501,2085.0
2022-06-24 14:40:00,230.39,230.6,230.37,230.49,2776.0,215.1287,215.3248,215.11,215.222,2776.0
2022-06-24 14:45:00,230.65,230.65,230.42,230.48,2182.0,215.3714,215.3714,215.1567,215.2127,2182.0
2022-06-24 14:50:00,230.52,230.59,230.49,230.51,1867.0,215.2501,215.3154,215.222,215.2407,1867.0
2022-06-24 14:55:00,230.56,230.75,230.51,230.61,4109.0,215.2874,215.4648,215.2407,215.3341,4109.0
2022-06-24 15:00:00,230.58,230.65,230.52,230.56,5616.0,215.3061,215.3714,215.2501,215.2874,5616.0
2022-06-24 15:05:00,230.54,230.61,230.44,230.58,4400.0,215.2687,215.3341,215.1754,215.3061,4400.0
2022-06-24 15:10:00,230.6,230.6,230.41,230.46,6863.0,215.3248,215.3248,215.1473,215.194,6863.0
2022-06-24 15:15:00,230.47,230.47,230.14,230.36,17029.0,215.2034,215.2034,214.8952,215.1007,17029.0
2022-06-24 15:20:00,230.38,230.38,230.25,230.28,5151.0,215.1193,215.1193,214.9979,215.026,5151.0
2022-06-24 15:25:00,230.31,230.32,230.11,230.18,4772.0,215.054,215.0633,214.8672,214.9326,4772.0
2022-06-24 15:30:00,230.2,230.42,230.19,230.31,6998.0,214.9513,215.1567,214.9419,215.054,6998.0
2022-06-24 15:35:00,230.28,230.46,230.2,230.46,9798.0,215.026,215.194,214.9513,215.194,9798.0
2022-06-24 15:40:00,230.47,230.53,230.27,230.31,15726.0,215.2034,215.2594,215.0166,215.054,15726.0
2022-06-24 15:45:00,230.3,230.64,230.22,230.23,13785.0,215.0446,215.3621,214.9699,214.9793,13785.0
2022-06-24 15:50:00,230.3,230.65,230.09,230.46,40432.0,215.0446,215.3714,214.8485,215.194,40432.0
2022-06-24 15:55:00,230.49,230.53,229.96,230.53,75630.0,215.222,215.2594,214.7271,215.2594,75630.0
2022-06-27 09:30:00,230.7,231.04,230.06,230.22,16392.0,215.4181,215.7356,214.8205,214.9699,16392.0
2022-06-27 09:35:00,230.17,230.45,228.99,229.23,5976.0,214.9232,215.1847,213.8214,214.0455,5976.0
2022-06-27 09:40:00,229.17,229.38,228.22,228.41,3983.0,213.9895,214.1856,213.1024,213.2798,3983.0
2022-06-27 09:45:00,228.27,228.27,227.66,227.9,5314.0,213.1491,213.1491,212.5795,212.8036,5314.0
2022-06-27 09:50:00,227.95,228.17,227.38,228.17,6353.0,212.8503,213.0557,212.3181,213.0557,6353.0
2022-06-27 09:55:00,228.2,228.29,227.62,228.22,4944.0,213.0837,213.1678,212.5422,213.1024,4944.0
2022-06-27 10:00:00,228.59,229.0,228.26,228.87,3232.0,213.4479,213.8307,213.1398,213.7094,3232.0
2022-06-27 10:05:00,228.62,228.8,227.92,228.1,3145.0,213.4759,213.644,212.8223,212.9904,3145.0
2022-06-27 10:10:00,228.01,228.01,226.87,226.96,3602.0,212.9063,212.9063,211.8418,211.9259,3602.0
2022-06-27 10:15:00,226.88,227.38,226.64,227.36,7739.0,211.8512,212.3181,211.6271,212.2994,7739.0
2022-06-27 10:20:00,227.36,227.7,227.24,227.46,2805.0,212.2994,212.6169,212.1873,212.3928,2805.0
2022-06-27 10:25:00,227.45,227.99,227.44,227.76,2631.0,212.3834,212.8876,212.3741,212.6729,2631.0
2022-06-27 10:30:00,227.83,228.14,227.76,227.77,3499.0,212.7382,213.0277,212.6729,212.6822,3499.0
2022-06-27 10:35:00,227.66,227.85,227.54,227.65,1772.0,212.5795,212.7569,212.4675,212.5702,1772.0
2022-06-27 10:40:00,227.65,228.44,227.65,228.44,2672.0,212.5702,213.3078,212.5702,213.3078,2672.0
2022-06-27 10:45:00,228.38,228.53,228.32,228.32,6406.0,213.2518,213.3919,213.1958,213.1958,6406.0
2022-06-27 10:50:00,228.41,228.6,227.98,227.98,5856.0,213.2798,213.4572,212.8783,212.8783,5856.0
2022-06-27 10:55:00,228.05,228.53,228.05,228.12,3482.0,212.9437,213.3919,212.9437,213.009,3482.0
2022-06-27 11:00:00,228.16,228.18,227.56,227.67,4673.0,213.0464,213.0651,212.4861,212.5888,4673.0
2022-06-27 11:05:00,227.7,228.1,227.68,227.82,5186.0,212.6169,212.9904,212.5982,212.7289,5186.0
2022-06-27 11:10:00,227.7,227.9,227.47,227.62,6386.0,212.6169,212.8036,212.4021,212.5422,6386.0
2022-06-27 11:15:00,227.65,228.0,227.54,228.0,3514.0,212.5702,212.897,212.4675,212.897,3514.0
2022-06-27 11:20:00,227.95,228.25,227.88,228.16,3626.0,212.8503,213.1304,212.7849,213.0464,3626.0
2022-06-27 11:25:00,228.28,228.4,228.01,228.01,3237.0,213.1584,213.2705,212.9063,212.9063,3237.0
2022-06-27 11:30:00,228.05,228.08,227.87,227.88,2896.0,212.9437,212.9717,212.7756,212.7849,2896.0
2022-06-27 11:35:00,227.72,227.88,227.52,227.88,2422.0,212.6355,212.7849,212.4488,212.7849,2422.0
2022-06-27 11:40:00,227.88,228.25,227.88,228.06,4041.0,212.7849,213.1304,212.7849,212.953,4041.0
2022-06-27 11:45:00,228.16,228.22,227.96,228.03,2417.0,213.0464,213.1024,212.8596,212.925,2417.0
2022-06-27 11:50:00,227.96,228.06,227.84,228.06,1528.0,212.8596,212.953,212.7476,212.953,1528.0
2022-06-27 11:55:00,228.2,228.2,228.01,228.11,718.0,213.0837,213.0837,212.9063,212.9997,718.0
2022-06-27 12:00:00,228.12,228.21,227.67,227.69,4249.0,213.009,213.0931,212.5888,212.6075,4249.0
2022-06-27 12:05:00,227.75,227.9,227.74,227.9,907.0,212.6635,212.8036,212.6542,212.8036,907.0
2022-06-27 12:10:00,227.92,228.33,227.89,228.26,4010.0,212.8223,213.2051,212.7943,213.1398,4010.0
2022-06-27 12:15:00,228.21,228.31,228.06,228.17,2900.0,213.0931,213.1864,212.953,213.0557,2900.0
2022-06-27 12:20:00,228.3,228.44,228.16,228.26,2521.0,213.1771,213.3078,213.0464,213.1398,2521.0
2022-06-27 12:25:00,228.16,228.17,227.93,228.02,3579.0,213.0464,213.0557,212.8316,212.9157,3579.0
2022-06-27 12:30:00,227.97,227.97,227.5,227.5,2993.0,212.869,212.869,212.4301,212.4301,2993.0
2022-06-27 12:35:00,227.24,227.41,227.24,227.38,2146.0,212.1873,212.3461,212.1873,212.3181,2146.0
2022-06-27 12:40:00,227.51,227.71,227.5,227.71,2021.0,212.4394,212.6262,212.4301,212.6262,2021.0
2022-06-27 12:45:00,227.76,227.76,227.31,227.31,3902.0,212.6729,212.6729,212.2527,212.2527,3902.0
2022-06-27 12:50:00,227.31,227.55,227.25,227.55,3586.0,212.2527,212.4768,212.1967,212.4768,3586.0
2022-06-27 12:55:00,227.62,227.67,227.21,227.32,4016.0,212.5422,212.5888,212.1593,212.262,4016.0
2022-06-27 13:00:00,227.31,227.31,226.89,227.03,2473.0,212.2527,212.2527,211.8605,211.9912,2473.0
2022-06-27 13:05:00,227.03,227.11,226.77,226.85,4993.0,211.9912,212.0659,211.7485,211.8232,4993.0
2022-06-27 13:10:00,226.96,227.18,226.92,227.04,5809.0,211.9259,212.1313,211.8885,212.0006,5809.0
2022-06-27 13:15:00,226.99,227.53,226.92,227.53,5317.0,211.9539,212.4581,211.8885,212.4581,5317.0
2022-06-27 13:20:00,227.48,227.49,227.15,227.34,6561.0,212.4114,212.4208,212.1033,212.2807,6561.0
2022-06-27 13:25:00,227.32,227.5,227.24,227.24,8699.0,212.262,212.4301,212.1873,212.1873,8699.0
2022-06-27 13:30:00,227.24,227.24,226.97,227.0,3595.0,212.1873,212.1873,211.9352,211.9632,3595.0
2022-06-27 13:35:00,226.94,227.09,226.9,227.02,4980.0,211.9072,212.0473,211.8698,211.9819,4980.0
2022-06-27 13:40:00,227.02,227.07,226.91,226.95,4073.0,211.9819,212.0286,211.8792,211.9165,4073.0
2022-06-27 13:45:00,226.91,226.91,226.63,226.9,5027.0,211.8792,211.8792,211.6177,211.8698,5027.0
2022-06-27 13:50:00,226.93,227.16,226.84,227.04,6382.0,211.8979,212.1126,211.8138,212.0006,6382.0
2022-06-27 13:55:00,227.06,227.14,227.01,227.14,3505.0,212.0192,212.0939,211.9726,212.0939,3505.0
2022-06-27 14:00:00,227.06,227.07,226.83,227.04,9429.0,212.0192,212.0286,211.8045,212.0006,9429.0
2022-06-27 14:05:00,227.07,227.18,227.0,227.14,4439.0,212.0286,212.1313,211.9632,212.0939,4439.0
2022-06-27 14:10:00,227.1,227.21,226.99,227.19,11186.0,212.0566,212.1593,211.9539,212.1406,11186.0
2022-06-27 14:15:00,227.26,227.63,227.26,227.53,3866.0,212.206,212.5515,212.206,212.4581,3866.0
2022-06-27 14:20:00,227.58,227.66,227.45,227.66,4966.0,212.5048,212.5795,212.3834,212.5795,4966.0
2022-06-27 14:25:00,227.66,227.69,227.42,227.42,3440.0,212.5795,212.6075,212.3554,212.3554,3440.0
2022-06-27 14:30:00,227.47,228.15,227.39,228.15,4484.0,212.4021,213.037,212.3274,213.037,4484.0
2022-06-27 14:35:00,228.2,228.24,227.92,227.92,4032.0,213.0837,213.1211,212.8223,212.8223,4032.0
2022-06-27 14:40:00,227.89,227.91,227.64,227.75,4018.0,212.7943,212.8129,212.5608,212.6635,4018.0
2022-06-27 14:45:00,227.65,227.77,227.58,227.7,4286.0,212.5702,212.6822,212.5048,212.6169,4286.0
2022-06-27 14:50:00,227.63,227.63,227.36,227.51,2828.0,212.5515,212.5515,212.2994,212.4394,2828.0
2022-06-27 14:55:00,227.55,227.76,227.5,227.57,4087.0,212.4768,212.6729,212.4301,212.4955,4087.0
2022-06-27 15:00:00,227.56,227.56,226.93,227.03,6278.0,212.4861,212.4861,211.8979,211.9912,6278.0
2022-06-27 15:05:00,226.97,227.25,226.85,227.25,4996.0,211.9352,212.1967,211.8232,212.1967,4996.0
2022-06-27 15:10:00,227.21,227.74,227.21,227.72,6575.0,212.1593,212.6542,212.1593,212.6355,6575.0
2022-06-27 15:15:00,227.69,227.9,227.63,227.86,4958.0,212.6075,212.8036,212.5515,212.7663,4958.0
2022-06-27 15:20:00,227.84,227.86,227.57,227.64,4376.0,212.7476,212.7663,212.4955,212.5608,4376.0
2022-06-27 15:25:00,227.63,227.95,227.6,227.85,6386.0,212.5515,212.8503,212.5235,212.7569,6386.0
2022-06-27 15:30:00,227.87,227.87,227.55,227.62,5163.0,212.7756,212.7756,212.4768,212.5422,5163.0
2022-06-27 15:35:00,227.62,227.62,227.23,227.42,6787.0,212.5422,212.5422,212.178,212.3554,6787.0
2022-06-27 15:40:00,227.36,228.09,227.34,228.09,7441.0,212.2994,212.981,212.2807,212.981,7441.0
2022-06-27 15:45:00,228.07,228.25,227.86,227.98,8755.0,212.9623,213.1304,212.7663,212.8783,8755.0
2022-06-27 15:50:00,227.95,227.95,227.25,227.43,11789.0,212.8503,212.8503,212.1967,212.3647,11789.0
2022-06-27 15:55:00,227.42,227.87,227.34,227.87,36610.0,212.3554,212.7756,212.2807,212.7756,36610.0
2022-06-28 09:30:00,231.15,233.47,229.81,233.38,13924.0,215.8383,218.0046,214.5871,217.9206,13924.0
2022-06-28 09:35:00,233.19,233.68,232.92,233.44,7045.0,217.7432,218.2007,217.4911,217.9766,7045.0
2022-06-28 09:40:00,233.23,233.44,232.99,233.23,6400.0,217.7805,217.9766,217.5564,217.7805,6400.0
2022-06-28 09:45:00,233.24,233.29,232.24,232.86,9833.0,217.7899,217.8366,216.8561,217.435,9833.0
2022-06-28 09:50:00,232.74,233.47,232.74,233.36,7654.0,217.323,218.0046,217.323,217.9019,7654.0
2022-06-28 09:55:00,233.33,233.78,233.09,233.55,5011.0,217.8739,218.2941,217.6498,218.0793,5011.0
2022-06-28 10:00:00,233.66,233.88,233.15,233.26,7187.0,218.1821,218.3875,217.7058,217.8086,7187.0
2022-06-28 10:05:00,233.29,233.37,232.55,232.66,14872.0,217.8366,217.9113,217.1456,217.2483,14872.0
2022-06-28 10:10:00,232.6,232.83,232.29,232.71,8026.0,217.1923,217.407,216.9028,217.295,8026.0
2022-06-28 10:15:00,232.7,232.71,232.14,232.15,7601.0,217.2856,217.295,216.7627,216.7721,7601.0
2022-06-28 10:20:00,232.05,232.05,230.98,231.06,10037.0,216.6787,216.6787,215.6796,215.7543,10037.0
2022-06-28 10:25:00,230.87,231.79,230.87,231.73,13750.0,215.5769,216.4359,215.5769,216.3799,13750.0
2022-06-28 10:30:00,231.66,231.73,231.0,231.34,7404.0,216.3145,216.3799,215.6983,216.0157,7404.0
2022-06-28 10:35:00,231.3,231.65,231.28,231.52,8917.0,215.9784,216.3052,215.9597,216.1838,8917.0
2022-06-28 10:40:00,231.63,231.84,231.43,231.43,2842.0,216.2865,216.4826,216.0998,216.0998,2842.0
2022-06-28 10:45:00,231.39,231.43,230.56,231.03,4057.0,216.0624,216.0998,215.2874,215.7263,4057.0
2022-06-28 10:50:00,230.93,230.93,230.12,230.19,5014.0,215.6329,215.6329,214.8765,214.9419,5014.0
2022-06-28 10:55:00,230.37,230.54,230.16,230.41,3317.0,215.11,215.2687,214.9139,215.1473,3317.0
2022-06-28 11:00:00,230.29,230.42,229.98,230.29,8679.0,215.0353,215.1567,214.7458,215.0353,8679.0
2022-06-28 11:05:00,230.34,230.66,230.34,230.48,2811.0,215.082,215.3808,215.082,215.2127,2811.0
2022-06-28 11:10:00,230.54,230.99,230.54,230.89,3317.0,215.2687,215.6889,215.2687,215.5955,3317.0
2022-06-28 11:15:00,230.97,230.97,230.63,230.74,4550.0,215.6702,215.6702,215.3528,215.4555,4550.0
2022-06-28 11:20:00,230.76,230.76,229.58,229.66,13906.0,215.4742,215.4742,214.3723,214.447,13906.0
2022-06-28 11:25:00,229.58,229.87,229.14,229.47,5775.0,214.3723,214.6431,213.9615,214.2696,5775.0
2022-06-28 11:30:00,229.48,230.21,229.47,229.93,3428.0,214.2789,214.9606,214.2696,214.6991,3428.0
2022-06-28 11:35:00,230.17,230.17,229.42,229.69,6906.0,214.9232,214.9232,214.2229,214.475,6906.0
2022-06-28 11:40:00,229.65,229.85,229.59,229.85,2417.0,214.4377,214.6244,214.3817,214.6244,2417.0
2022-06-28 11:45:00,229.77,230.06,229.72,230.0,4145.0,214.5497,214.8205,214.503,214.7645,4145.0
2022-06-28 11:50:00,229.92,229.95,229.67,229.84,2512.0,214.6898,214.7178,214.4564,214.6151,2512.0
2022-06-28 11:55:00,229.78,229.9,229.6,229.74,3515.0,214.5591,214.6711,214.391,214.5217,3515.0
2022-06-28 12:00:00,229.66,229.91,229.62,229.74,5491.0,214.447,214.6805,214.4097,214.5217,5491.0
2022-06-28 12:05:00,229.75,230.21,229.6,230.21,6869.0,214.5311,214.9606,214.391,214.9606,6869.0
2022-06-28 12:10:00,230.24,230.72,230.13,230.49,6852.0,214.9886,215.4368,214.8859,215.222,6852.0
2022-06-28 12:15:00,230.34,230.38,230.05,230.38,3328.0,215.082,215.1193,214.8112,215.1193,3328.0
2022-06-28 12:20:00,230.44,230.68,230.35,230.45,4150.0,215.1754,215.3995,215.0913,215.1847,4150.0
2022-06-28 12:25:00,230.54,230.82,230.54,230.82,2968.0,215.2687,215.5302,215.2687,215.5302,2968.0
2022-06-28 12:30:00,230.85,230.92,230.39,230.39,6592.0,215.5582,215.6236,215.1287,215.1287,6592.0
2022-06-28 12:35:00,230.34,230.64,230.15,230.15,3779.0,215.082,215.3621,214.9046,214.9046,3779.0
2022-06-28 12:40:00,230.17,230.54,230.17,230.45,1547.0,214.9232,215.2687,214.9232,215.1847,1547.0
2022-06-28 12:45:00,230.43,230.61,230.34,230.49,2479.0,215.166,215.3341,215.082,215.222,2479.0
2022-06-28 12:50:00,230.53,230.53,230.17,230.17,2870.0,215.2594,215.2594,214.9232,214.9232,2870.0
2022-06-28 12:55:00,230.15,230.44,230.15,230.28,1217.0,214.9046,215.1754,214.9046,215.026,1217.0
2022-06-28 13:00:00,230.31,230.47,230.2,230.46,3902.0,215.054,215.2034,214.9513,215.194,3902.0
2022-06-28 13:05:00,230.4,230.4,229.86,229.91,4752.0,215.138,215.138,214.6338,214.6805,4752.0
2022-06-28 13:10:00,229.91,229.91,229.64,229.75,2652.0,214.6805,214.6805,214.4283,214.5311,2652.0
2022-06-28 13:15:00,229.74,229.94,229.73,229.73,959.0,214.5217,214.7085,214.5124,214.5124,959.0
2022-06-28 13:20:00,229.62,229.63,229.23,229.55,4029.0,214.4097,214.419,214.0455,214.3443,4029.0
2022-06-28 13:25:00,229.53,229.87,229.35,229.81,2799.0,214.3256,214.6431,214.1576,214.5871,2799.0
2022-06-28 13:30:00,229.7,229.77,229.57,229.58,1739.0,214.4844,214.5497,214.363,214.3723,1739.0
2022-06-28 13:35:00,229.62,229.62,229.32,229.32,4135.0,214.4097,214.4097,214.1295,214.1295,4135.0
2022-06-28 13:40:00,229.42,229.77,229.35,229.62,1787.0,214.2229,214.5497,214.1576,214.4097,1787.0
2022-06-28 13:45:00,229.61,229.75,229.54,229.68,2581.0,214.4003,214.5311,214.335,214.4657,2581.0
2022-06-28 13:50:00,229.65,229.77,229.55,229.66,2037.0,214.4377,214.5497,214.3443,214.447,2037.0
2022-06-28 13:55:00,229.66,229.67,229.42,229.43,2700.0,214.447,214.4564,214.2229,214.2323,2700.0
2022-06-28 14:00:00,229.34,229.78,229.28,229.28,3351.0,214.1482,214.5591,214.0922,214.0922,3351.0
2022-06-28 14:05:00,229.34,229.34,229.03,229.03,3431.0,214.1482,214.1482,213.8588,213.8588,3431.0
2022-06-28 14:10:00,228.91,229.1,228.75,228.8,2774.0,213.7467,213.9241,213.5973,213.644,2774.0
2022-06-28 14:15:00,228.64,228.65,228.33,228.37,3424.0,213.4946,213.5039,213.2051,213.2425,3424.0
2022-06-28 14:20:00,228.33,228.41,227.86,227.89,5481.0,213.2051,213.2798,212.7663,212.7943,5481.0
2022-06-28 14:25:00,227.88,227.98,227.5,227.69,4292.0,212.7849,212.8783,212.4301,212.6075,4292.0
2022-06-28 14:30:00,227.61,227.61,227.37,227.46,1900.0,212.5328,212.5328,212.3087,212.3928,1900.0
2022-06-28 14:35:00,227.46,227.59,227.39,227.47,2896.0,212.3928,212.5141,212.3274,212.4021,2896.0
2022-06-28 14:40:00,227.42,227.42,226.99,227.28,4464.0,212.3554,212.3554,211.9539,212.2247,4464.0
2022-06-28 14:45:00,227.29,227.65,227.23,227.63,4679.0,212.234,212.5702,212.178,212.5515,4679.0
2022-06-28 14:50:00,227.68,227.72,227.36,227.62,11319.0,212.5982,212.6355,212.2994,212.5422,11319.0
2022-06-28 14:55:00,227.65,227.71,227.42,227.52,7002.0,212.5702,212.6262,212.3554,212.4488,7002.0
2022-06-28 15:00:00,227.43,227.43,226.78,226.84,8007.0,212.3647,212.3647,211.7578,211.8138,8007.0
2022-06-28 15:05:00,226.84,226.85,226.61,226.84,4344.0,211.8138,211.8232,211.5991,211.8138,4344.0
2022-06-28 15:10:00,226.85,227.01,226.65,226.83,6528.0,211.8232,211.9726,211.6364,211.8045,6528.0
2022-06-28 15:15:00,226.83,227.03,226.77,227.0,6907.0,211.8045,211.9912,211.7485,211.9632,6907.0
2022-06-28 15:20:00,226.91,227.21,226.8,227.19,4420.0,211.8792,212.1593,211.7765,212.1406,4420.0
2022-06-28 15:25:00,227.19,227.23,226.73,227.03,8316.0,212.1406,212.178,211.7111,211.9912,8316.0
2022-06-28 15:30:00,226.97,227.04,226.52,226.56,11097.0,211.9352,212.0006,211.515,211.5524,11097.0
2022-06-28 15:35:00,226.56,226.84,226.53,226.81,15245.0,211.5524,211.8138,211.5244,211.7858,15245.0
2022-06-28 15:40:00,226.84,226.92,226.38,226.39,12817.0,211.8138,211.8885,211.3843,211.3936,12817.0
2022-06-28 15:45:00,226.39,226.47,226.14,226.39,19674.0,211.3936,211.4683,211.1602,211.3936,19674.0
2022-06-28 15:50:00,226.39,226.64,226.07,226.51,28259.0,211.3936,211.6271,211.0948,211.5057,28259.0
2022-06-28 15:55:00,226.51,226.57,226.0,226.39,50177.0,211.5057,211.5617,211.0295,211.3936,50177.0
2022-06-29 09:30:00,227.19,227.2,224.45,224.72,10928.0,212.1406,212.15,209.5821,209.8343,10928.0
2022-06-29 09:35:00,225.05,225.15,223.77,223.77,3871.0,210.1424,210.2358,208.9472,208.9472,3871.0
2022-06-29 09:40:00,223.47,224.01,223.43,223.95,3648.0,208.6671,209.1713,208.6297,209.1153,3648.0
2022-06-29 09:45:00,223.97,223.97,223.21,223.73,2863.0,209.1339,209.1339,208.4243,208.9098,2863.0
2022-06-29 09:50:00,224.02,225.57,223.69,225.4,9190.0,209.1806,210.6279,208.8725,210.4692,9190.0
2022-06-29 09:55:00,225.36,225.69,224.59,225.6,12190.0,210.4319,210.74,209.7129,210.656,12190.0
2022-06-29 10:00:00,225.28,225.72,224.95,225.47,4210.0,210.3572,210.768,210.049,210.5346,4210.0
2022-06-29 10:05:00,225.55,225.55,224.78,224.78,982.0,210.6093,210.6093,209.8903,209.8903,982.0
2022-06-29 10:10:00,224.59,225.41,224.5,224.76,3042.0,209.7129,210.4785,209.6288,209.8716,3042.0
2022-06-29 10:15:00,224.72,225.26,224.7,225.0,3530.0,209.8343,210.3385,209.8156,210.0957,3530.0
2022-06-29 10:20:00,225.07,225.43,224.94,225.38,8342.0,210.1611,210.4972,210.0397,210.4505,8342.0
2022-06-29 10:25:00,225.58,226.37,225.58,226.34,3706.0,210.6373,211.375,210.6373,211.3469,3706.0
2022-06-29 10:30:00,226.58,227.0,226.26,226.44,5778.0,211.571,211.9632,211.2722,211.4403,5778.0
2022-06-29 10:35:00,226.41,226.67,225.93,226.11,3968.0,211.4123,211.6551,210.9641,211.1322,3968.0
2022-06-29 10:40:00,226.37,226.77,226.37,226.63,3459.0,211.375,211.7485,211.375,211.6177,3459.0
2022-06-29 10:45:00,226.74,226.78,226.05,226.05,6961.0,211.7204,211.7578,211.0762,211.0762,6961.0
2022-06-29 10:50:00,226.21,226.39,225.94,225.98,5130.0,211.2256,211.3936,210.9734,211.0108,5130.0
2022-06-29 10:55:00,226.37,226.44,225.97,226.1,2349.0,211.375,211.4403,211.0015,211.1228,2349.0
2022-06-29 11:00:00,226.09,226.22,225.88,226.07,4942.0,211.1135,211.2349,210.9174,211.0948,4942.0
2022-06-29 11:05:00,226.07,226.51,225.82,226.39,3172.0,211.0948,211.5057,210.8614,211.3936,3172.0
2022-06-29 11:10:00,226.37,226.78,226.37,226.46,3621.0,211.375,211.7578,211.375,211.459,3621.0
2022-06-29 11:15:00,226.48,226.71,226.27,226.31,1917.0,211.4777,211.6924,211.2816,211.3189,1917.0
2022-06-29 11:20:00,226.0,226.0,225.43,225.7,2701.0,211.0295,211.0295,210.4972,210.7493,2701.0
2022-06-29 11:25:00,225.87,226.2,225.87,226.17,1527.0,210.9081,211.2162,210.9081,211.1882,1527.0
2022-06-29 11:30:00,226.07,226.33,226.01,226.03,5729.0,211.0948,211.3376,211.0388,211.0575,5729.0
2022-06-29 11:35:00,226.09,226.5,226.09,226.43,1673.0,211.1135,211.4963,211.1135,211.431,1673.0
2022-06-29 11:40:00,226.32,226.53,226.1,226.11,1925.0,211.3283,211.5244,211.1228,211.1322,1925.0
2022-06-29 11:45:00,226.16,226.46,226.11,226.12,1508.0,211.1789,211.459,211.1322,211.1415,1508.0
2022-06-29 11:50:00,226.25,226.53,226.25,226.53,1038.0,211.2629,211.5244,211.2629,211.5244,1038.0
2022-06-29 11:55:00,226.59,226.59,226.02,226.31,2676.0,211.5804,211.5804,211.0481,211.3189,2676.0
2022-06-29 12:00:00,226.37,226.46,226.03,226.46,1900.0,211.375,211.459,211.0575,211.459,1900.0
2022-06-29 12:05:00,226.37,226.38,226.03,226.19,2086.0,211.375,211.3843,211.0575,211.2069,2086.0
2022-06-29 12:10:00,226.24,226.26,225.96,225.96,1316.0,211.2536,211.2722,210.9921,210.9921,1316.0
2022-06-29 12:15:00,226.25,226.29,226.08,226.15,1607.0,211.2629,211.3003,211.1042,211.1695,1607.0
2022-06-29 12:20:00,226.29,226.34,225.96,225.96,1788.0,211.3003,211.3469,210.9921,210.9921,1788.0
2022-06-29 12:25:00,225.81,225.85,225.66,225.75,1200.0,210.852,210.8894,210.712,210.796,1200.0
2022-06-29 12:30:00,225.79,225.96,225.79,225.95,2134.0,210.8334,210.9921,210.8334,210.9828,2134.0
2022-06-29 12:35:00,226.04,226.58,226.04,226.48,921.0,211.0668,211.571,211.0668,211.4777,921.0
2022-06-29 12:40:00,226.44,226.44,226.1,226.1,700.0,211.4403,211.4403,211.1228,211.1228,700.0
2022-06-29 12:45:00,226.29,226.29,226.03,226.03,901.0,211.3003,211.3003,211.0575,211.0575,901.0
2022-06-29 12:50:00,226.18,226.33,226.17,226.17,1178.0,211.1975,211.3376,211.1882,211.1882,1178.0
2022-06-29 12:55:00,226.19,226.44,226.14,226.2,1412.0,211.2069,211.4403,211.1602,211.2162,1412.0
2022-06-29 13:00:00,226.16,226.17,226.01,226.1,2101.0,211.1789,211.1882,211.0388,211.1228,2101.0
2022-06-29 13:05:00,226.17,226.56,226.1,226.56,8337.0,211.1882,211.5524,211.1228,211.5524,8337.0
2022-06-29 13:10:00,226.59,226.86,226.03,226.03,5066.0,211.5804,211.8325,211.0575,211.0575,5066.0
2022-06-29 13:15:00,225.99,226.27,225.99,226.21,800.0,211.0201,211.2816,211.0201,211.2256,800.0
2022-06-29 13:20:00,226.18,226.33,226.18,226.31,1891.0,211.1975,211.3376,211.1975,211.3189,1891.0
2022-06-29 13:25:00,226.3,226.79,226.27,226.79,3050.0,211.3096,211.7671,211.2816,211.7671,3050.0
2022-06-29 13:30:00,226.7,226.76,226.58,226.7,2378.0,211.6831,211.7391,211.571,211.6831,2378.0
2022-06-29 13:35:00,226.71,226.98,226.71,226.98,2301.0,211.6924,211.9445,211.6924,211.9445,2301.0
2022-06-29 13:40:00,227.04,227.47,226.95,227.42,4861.0,212.0006,212.4021,211.9165,212.3554,4861.0
2022-06-29 13:45:00,227.47,227.65,227.42,227.63,3037.0,212.4021,212.5702,212.3554,212.5515,3037.0
2022-06-29 13:50:00,227.68,227.79,227.53,227.65,6063.0,212.5982,212.7009,212.4581,212.5702,6063.0
2022-06-29 13:55:00,227.74,228.16,227.74,228.03,6388.0,212.6542,213.0464,212.6542,212.925,6388.0
2022-06-29 14:00:00,228.01,228.44,228.01,228.44,3512.0,212.9063,213.3078,212.9063,213.3078,3512.0
2022-06-29 14:05:00,228.45,228.45,228.12,228.14,4633.0,213.3172,213.3172,213.009,213.0277,4633.0
2022-06-29 14:10:00,228.08,228.12,227.82,227.88,8041.0,212.9717,213.009,212.7289,212.7849,8041.0
2022-06-29 14:15:00,227.83,228.17,227.81,228.06,3232.0,212.7382,213.0557,212.7196,212.953,3232.0
2022-06-29 14:20:00,227.99,227.99,227.59,227.79,2988.0,212.8876,212.8876,212.5141,212.7009,2988.0
2022-06-29 14:25:00,227.74,227.79,227.67,227.79,2807.0,212.6542,212.7009,212.5888,212.7009,2807.0
2022-06-29 14:30:00,227.84,227.87,227.71,227.76,2400.0,212.7476,212.7756,212.6262,212.6729,2400.0
2022-06-29 14:35:00,227.66,227.77,227.59,227.59,3403.0,212.5795,212.6822,212.5141,212.5141,3403.0
2022-06-29 14:40:00,227.62,227.66,227.3,227.3,4887.0,212.5422,212.5795,212.2433,212.2433,4887.0
2022-06-29 14:45:00,227.22,227.41,227.21,227.3,2440.0,212.1686,212.3461,212.1593,212.2433,2440.0
2022-06-29 14:50:00,227.24,227.63,227.19,227.55,1594.0,212.1873,212.5515,212.1406,212.4768,1594.0
2022-06-29 14:55:00,227.62,227.62,227.42,227.44,1615.0,212.5422,212.5422,212.3554,212.3741,1615.0
2022-06-29 15:00:00,227.42,227.48,227.08,227.33,5236.0,212.3554,212.4114,212.0379,212.2714,5236.0
2022-06-29 15:05:00,227.26,227.52,227.26,227.5,3225.0,212.206,212.4488,212.206,212.4301,3225.0
2022-06-29 15:10:00,227.4,227.69,227.3,227.5,3526.0,212.3367,212.6075,212.2433,212.4301,3526.0
2022-06-29 15:15:00,227.44,227.93,227.4,227.47,8035.0,212.3741,212.8316,212.3367,212.4021,8035.0
2022-06-29 15:20:00,227.53,227.76,227.44,227.75,11770.0,212.4581,212.6729,212.3741,212.6635,11770.0
2022-06-29 15:25:00,227.76,227.86,227.68,227.8,10200.0,212.6729,212.7663,212.5982,212.7102,10200.0
2022-06-29 15:30:00,227.8,227.8,227.22,227.41,9371.0,212.7102,212.7102,212.1686,212.3461,9371.0
2022-06-29 15:35:00,227.35,227.63,227.29,227.56,7741.0,212.29,212.5515,212.234,212.4861,7741.0
2022-06-29 15:40:00,227.54,227.54,227.23,227.41,8388.0,212.4675,212.4675,212.178,212.3461,8388.0
2022-06-29 15:45:00,227.45,227.45,226.85,227.0,12385.0,212.3834,212.3834,211.8232,211.9632,12385.0
2022-06-29 15:50:00,227.13,227.17,226.63,226.97,23338.0,212.0846,212.122,211.6177,211.9352,23338.0
2022-06-29 15:55:00,227.02,227.67,226.97,227.15,49449.0,211.9819,212.5888,211.9352,212.1033,49449.0
2022-06-30 09:30:00,224.6,225.91,223.2,223.88,10271.0,209.7222,210.9454,208.4149,209.0499,10271.0
2022-06-30 09:35:00,224.01,224.33,223.48,223.85,2266.0,209.1713,209.4701,208.6764,209.0219,2266.0
2022-06-30 09:40:00,223.53,223.93,223.25,223.93,1035.0,208.7231,209.0966,208.4616,209.0966,1035.0
2022-06-30 09:45:00,224.17,224.77,224.01,224.24,2926.0,209.3207,209.8809,209.1713,209.386,2926.0
2022-06-30 09:50:00,224.19,224.49,224.19,224.33,4088.0,209.3394,209.6195,209.3394,209.4701,4088.0
2022-06-30 09:55:00,224.31,224.73,224.01,224.56,4066.0,209.4514,209.8436,209.1713,209.6849,4066.0
2022-06-30 10:00:00,224.49,224.49,223.74,223.98,4684.0,209.6195,209.6195,208.9192,209.1433,4684.0
2022-06-30 10:05:00,223.76,224.29,223.5,223.94,4160.0,208.9378,209.4327,208.6951,209.1059,4160.0
2022-06-30 10:10:00,224.23,224.35,223.99,224.31,3020.0,209.3767,209.4888,209.1526,209.4514,3020.0
2022-06-30 10:15:00,224.52,225.01,224.31,225.01,1300.0,209.6475,210.105,209.4514,210.105,1300.0
2022-06-30 10:20:00,224.77,224.77,224.01,224.22,4226.0,209.8809,209.8809,209.1713,209.3674,4226.0
2022-06-30 10:25:00,224.13,224.5,223.9,224.33,6405.0,209.2833,209.6288,209.0686,209.4701,6405.0
2022-06-30 10:30:00,224.44,225.05,224.4,224.8,8175.0,209.5728,210.1424,209.5354,209.909,8175.0
2022-06-30 10:35:00,224.81,224.82,223.75,223.76,4463.0,209.9183,209.9276,208.9285,208.9378,4463.0
2022-06-30 10:40:00,223.69,223.81,223.37,223.49,8039.0,208.8725,208.9845,208.5737,208.6857,8039.0
2022-06-30 10:45:00,223.48,223.69,223.34,223.55,9294.0,208.6764,208.8725,208.5457,208.7418,9294.0
2022-06-30 10:50:00,223.63,224.15,223.58,224.01,5592.0,208.8165,209.302,208.7698,209.1713,5592.0
2022-06-30 10:55:00,224.0,224.3,223.87,224.3,5002.0,209.1619,209.4421,209.0406,209.4421,5002.0
2022-06-30 11:00:00,224.15,224.3,223.87,223.97,6166.0,209.302,209.4421,209.0406,209.1339,6166.0
2022-06-30 11:05:00,223.97,224.61,223.97,224.48,4913.0,209.1339,209.7315,209.1339,209.6102,4913.0
2022-06-30 11:10:00,224.42,224.79,224.02,224.79,3926.0,209.5541,209.8996,209.1806,209.8996,3926.0
2022-06-30 11:15:00,224.76,224.99,224.41,224.61,4821.0,209.8716,210.0864,209.5448,209.7315,4821.0
2022-06-30 11:20:00,224.62,225.0,224.62,225.0,707.0,209.7409,210.0957,209.7409,210.0957,707.0
2022-06-30 11:25:00,225.03,225.21,224.94,225.18,2845.0,210.1237,210.2918,210.0397,210.2638,2845.0
2022-06-30 11:30:00,225.14,225.32,224.95,225.32,910.0,210.2264,210.3945,210.049,210.3945,910.0
2022-06-30 11:35:00,225.25,225.39,225.03,225.2,1914.0,210.3291,210.4599,210.1237,210.2825,1914.0
2022-06-30 11:40:00,225.28,225.72,225.28,225.55,4794.0,210.3572,210.768,210.3572,210.6093,4794.0
2022-06-30 11:45:00,225.59,226.18,225.58,226.06,1600.0,210.6466,211.1975,210.6373,211.0855,1600.0
2022-06-30 11:50:00,226.03,226.22,226.01,226.19,1000.0,211.0575,211.2349,211.0388,211.2069,1000.0
2022-06-30 11:55:00,226.13,226.4,226.09,226.4,2063.0,211.1509,211.403,211.1135,211.403,2063.0
2022-06-30 12:00:00,226.4,226.64,226.26,226.33,5309.0,211.403,211.6271,211.2722,211.3376,5309.0
2022-06-30 12:05:00,226.5,226.5,225.99,225.99,2580.0,211.4963,211.4963,211.0201,211.0201,2580.0
2022-06-30 12:10:00,226.06,226.34,226.06,226.24,1332.0,211.0855,211.3469,211.0855,211.2536,1332.0
2022-06-30 12:15:00,226.33,226.88,226.33,226.54,1800.0,211.3376,211.8512,211.3376,211.5337,1800.0
2022-06-30 12:20:00,226.71,227.6,226.52,227.52,7646.0,211.6924,212.5235,211.515,212.4488,7646.0
2022-06-30 12:25:00,227.5,228.12,227.43,227.88,5192.0,212.4301,213.009,212.3647,212.7849,5192.0
2022-06-30 12:30:00,227.93,228.14,227.7,227.76,3665.0,212.8316,213.0277,212.6169,212.6729,3665.0
2022-06-30 12:35:00,227.69,227.69,227.29,227.42,1900.0,212.6075,212.6075,212.234,212.3554,1900.0
2022-06-30 12:40:00,227.43,227.68,227.37,227.44,6448.0,212.3647,212.5982,212.3087,212.3741,6448.0
2022-06-30 12:45:00,227.48,227.67,227.34,227.55,2600.0,212.4114,212.5888,212.2807,212.4768,2600.0
2022-06-30 12:50:00,227.6,227.61,227.46,227.49,2500.0,212.5235,212.5328,212.3928,212.4208,2500.0
2022-06-30 12:55:00,227.53,227.83,227.53,227.6,6297.0,212.4581,212.7382,212.4581,212.5235,6297.0
2022-06-30 13:00:00,227.65,227.91,227.65,227.83,3395.0,212.5702,212.8129,212.5702,212.7382,3395.0
2022-06-30 13:05:00,227.77,227.82,227.32,227.35,4635.0,212.6822,212.7289,212.262,212.29,4635.0
2022-06-30 13:10:00,227.28,227.31,226.67,226.73,5010.0,212.2247,212.2527,211.6551,211.7111,5010.0
2022-06-30 13:15:00,226.77,227.02,226.76,226.88,3051.0,211.7485,211.9819,211.7391,211.8512,3051.0
2022-06-30 13:20:00,226.86,227.32,226.86,227.27,4575.0,211.8325,212.262,211.8325,212.2153,4575.0
2022-06-30 13:25:00,227.27,227.62,227.26,227.51,3300.0,212.2153,212.5422,212.206,212.4394,3300.0
2022-06-30 13:30:00,227.48,227.68,227.48,227.63,2596.0,212.4114,212.5982,212.4114,212.5515,2596.0
2022-06-30 13:35:00,227.73,227.81,227.53,227.59,5232.0,212.6449,212.7196,212.4581,212.5141,5232.0
2022-06-30 13:40:00,227.63,227.92,227.3,227.39,3423.0,212.5515,212.8223,212.2433,212.3274,3423.0
2022-06-30 13:45:00,227.3,227.64,227.27,227.64,1700.0,212.2433,212.5608,212.2153,212.5608,1700.0
2022-06-30 13:50:00,227.61,227.95,227.52,227.82,2429.0,212.5328,212.8503,212.4488,212.7289,2429.0
2022-06-30 13:55:00,227.83,227.87,227.58,227.79,6797.0,212.7382,212.7756,212.5048,212.7009,6797.0
2022-06-30 14:00:00,227.84,227.9,227.53,227.81,3168.0,212.7476,212.8036,212.4581,212.7196,3168.0
2022-06-30 14:05:00,227.79,227.93,227.09,227.18,6001.0,212.7009,212.8316,212.0473,212.1313,6001.0
2022-06-30 14:10:00,227.2,227.57,227.19,227.36,4290.0,212.15,212.4955,212.1406,212.2994,4290.0
2022-06-30 14:15:00,227.36,227.54,227.35,227.45,2193.0,212.2994,212.4675,212.29,212.3834,2193.0
2022-06-30 14:20:00,227.43,227.6,227.1,227.16,3736.0,212.3647,212.5235,212.0566,212.1126,3736.0
2022-06-30 14:25:00,226.93,227.26,226.7,227.25,3310.0,211.8979,212.206,211.6831,212.1967,3310.0
2022-06-30 14:30:00,227.25,227.56,227.24,227.45,3954.0,212.1967,212.4861,212.1873,212.3834,3954.0
2022-06-30 14:35:00,227.52,227.53,227.33,227.41,4287.0,212.4488,212.4581,212.2714,212.3461,4287.0
2022-06-30 14:40:00,227.39,227.49,226.89,226.93,3708.0,212.3274,212.4208,211.8605,211.8979,3708.0
2022-06-30 14:45:00,226.84,227.35,226.84,227.22,3126.0,211.8138,212.29,211.8138,212.1686,3126.0
2022-06-30 14:50:00,227.19,227.25,226.71,226.8,3406.0,212.1406,212.1967,211.6924,211.7765,3406.0
2022-06-30 14:55:00,226.81,227.02,226.75,227.0,1911.0,211.7858,211.9819,211.7298,211.9632,1911.0
2022-06-30 15:00:00,226.89,226.98,226.58,226.61,3421.0,211.8605,211.9445,211.571,211.5991,3421.0
2022-06-30 15:05:00,226.49,226.49,225.87,225.97,2587.0,211.487,211.487,210.9081,211.0015,2587.0
2022-06-30 15:10:00,225.98,226.13,225.92,226.0,3546.0,211.0108,211.1509,210.9548,211.0295,3546.0
2022-06-30 15:15:00,226.03,226.03,225.58,225.69,4827.0,211.0575,211.0575,210.6373,210.74,4827.0
2022-06-30 15:20:00,225.73,226.22,225.7,226.2,5119.0,210.7773,211.2349,210.7493,211.2162,5119.0
2022-06-30 15:25:00,226.3,227.11,226.3,227.11,6063.0,211.3096,212.0659,211.3096,212.0659,6063.0
2022-06-30 15:30:00,227.06,227.46,227.05,227.37,6996.0,212.0192,212.3928,212.0099,212.3087,6996.0
2022-06-30 15:35:00,227.39,227.5,227.04,227.07,10705.0,212.3274,212.4301,212.0006,212.0286,10705.0
2022-06-30 15:40:00,227.02,227.07,226.41,226.57,11135.0,211.9819,212.0286,211.4123,211.5617,11135.0
2022-06-30 15:45:00,226.55,227.53,226.55,227.15,10839.0,211.543,212.4581,211.543,212.1033,10839.0
2022-06-30 15:50:00,227.06,227.49,226.54,226.63,25999.0,212.0192,212.4208,211.5337,211.6177,25999.0
2022-06-30 15:55:00,226.59,227.76,226.43,227.58,54869.0,211.5804,212.6729,211.431,212.5048,54869.0
2022-07-01 09:30:00,227.1,228.18,226.36,227.51,15430.0,212.0566,213.0651,211.3656,212.4394,15430.0
2022-07-01 09:35:00,227.51,228.52,227.39,228.31,6281.0,212.4394,213.3825,212.3274,213.1864,6281.0
2022-07-01 09:40:00,228.63,230.0,228.55,229.45,5594.0,213.4852,214.7645,213.4105,214.2509,5594.0
2022-07-01 09:45:00,229.36,230.26,229.34,229.73,5019.0,214.1669,215.0073,214.1482,214.5124,5019.0
2022-07-01 09:50:00,229.26,229.26,228.5,228.81,4374.0,214.0735,214.0735,213.3639,213.6533,4374.0
2022-07-01 09:55:00,228.99,229.24,228.6,228.6,2101.0,213.8214,214.0548,213.4572,213.4572,2101.0
2022-07-01 10:00:00,228.88,229.51,227.39,227.48,4329.0,213.7187,214.307,212.3274,212.4114,4329.0
2022-07-01 10:05:00,227.64,227.7,226.69,226.76,3022.0,212.5608,212.6169,211.6738,211.7391,3022.0
2022-07-01 10:10:00,227.14,227.14,225.25,225.41,3179.0,212.0939,212.0939,210.3291,210.4785,3179.0
2022-07-01 10:15:00,225.12,225.45,224.74,225.41,5562.0,210.2078,210.5159,209.8529,210.4785,5562.0
2022-07-01 10:20:00,225.31,225.31,224.94,225.03,6581.0,210.3852,210.3852,210.0397,210.1237,6581.0
2022-07-01 10:25:00,224.98,225.19,224.64,225.19,6350.0,210.077,210.2731,209.7596,210.2731,6350.0
2022-07-01 10:30:00,225.0,225.19,224.81,224.92,2460.0,210.0957,210.2731,209.9183,210.021,2460.0
2022-07-01 10:35:00,225.05,225.22,224.68,225.22,3726.0,210.1424,210.3011,209.7969,210.3011,3726.0
2022-07-01 10:40:00,225.43,225.68,225.27,225.35,6327.0,210.4972,210.7307,210.3478,210.4225,6327.0
2022-07-01 10:45:00,225.45,226.23,225.37,226.09,2902.0,210.5159,211.2442,210.4412,211.1135,2902.0
2022-07-01 10:50:00,226.08,226.12,225.41,225.42,4320.0,211.1042,211.1415,210.4785,210.4879,4320.0
2022-07-01 10:55:00,225.31,226.21,225.31,225.91,4171.0,210.3852,211.2256,210.3852,210.9454,4171.0
2022-07-01 11:00:00,225.79,225.96,225.64,225.84,2703.0,210.8334,210.9921,210.6933,210.8801,2703.0
2022-07-01 11:05:00,226.13,226.85,226.13,226.63,1500.0,211.1509,211.8232,211.1509,211.6177,1500.0
2022-07-01 11:10:00,226.65,227.08,226.47,227.08,2078.0,211.6364,212.0379,211.4683,212.0379,2078.0
2022-07-01 11:15:00,226.8,227.18,226.79,227.0,2954.0,211.7765,212.1313,211.7671,211.9632,2954.0
2022-07-01 11:20:00,227.07,227.21,226.94,227.05,3380.0,212.0286,212.1593,211.9072,212.0099,3380.0
2022-07-01 11:25:00,226.99,226.99,226.52,226.63,1357.0,211.9539,211.9539,211.515,211.6177,1357.0
2022-07-01 11:30:00,226.72,226.92,226.67,226.8,2800.0,211.7018,211.8885,211.6551,211.7765,2800.0
2022-07-01 11:35:00,226.76,226.93,226.7,226.7,1373.0,211.7391,211.8979,211.6831,211.6831,1373.0
2022-07-01 11:40:00,226.74,226.74,226.52,226.52,1500.0,211.7204,211.7204,211.515,211.515,1500.0
2022-07-01 11:45:00,226.53,226.71,226.29,226.54,3070.0,211.5244,211.6924,211.3003,211.5337,3070.0
2022-07-01 11:50:00,226.15,226.15,225.88,225.92,1532.0,211.1695,211.1695,210.9174,210.9548,1532.0
2022-07-01 11:55:00,225.84,225.91,225.62,225.76,3402.0,210.8801,210.9454,210.6746,210.8054,3402.0
2022-07-01 12:00:00,225.83,225.91,225.65,225.91,3549.0,210.8707,210.9454,210.7026,210.9454,3549.0
2022-07-01 12:05:00,225.93,226.25,225.89,226.18,3819.0,210.9641,211.2629,210.9268,211.1975,3819.0
2022-07-01 12:10:00,226.21,226.21,225.89,225.95,1303.0,211.2256,211.2256,210.9268,210.9828,1303.0
2022-07-01 12:15:00,225.97,226.54,225.94,226.54,2662.0,211.0015,211.5337,210.9734,211.5337,2662.0
2022-07-01 12:20:00,226.5,226.73,226.47,226.65,2732.0,211.4963,211.7111,211.4683,211.6364,2732.0
2022-07-01 12:25:00,226.71,226.72,226.37,226.39,3217.0,211.6924,211.7018,211.375,211.3936,3217.0
2022-07-01 12:30:00,226.41,226.58,226.27,226.27,2948.0,211.4123,211.571,211.2816,211.2816,2948.0
2022-07-01 12:35:00,226.37,226.37,225.97,226.03,2791.0,211.375,211.375,211.0015,211.0575,2791.0
2022-07-01 12:40:00,225.96,226.1,225.82,226.1,1420.0,210.9921,211.1228,210.8614,211.1228,1420.0
2022-07-01 12:45:00,225.88,225.96,225.83,225.96,780.0,210.9174,210.9921,210.8707,210.9921,780.0
2022-07-01 12:50:00,226.02,226.21,225.91,226.21,1507.0,211.0481,211.2256,210.9454,211.2256,1507.0
2022-07-01 12:55:00,226.06,226.17,225.92,225.93,2831.0,211.0855,211.1882,210.9548,210.9641,2831.0
2022-07-01 13:00:00,225.84,225.97,225.81,225.91,1423.0,210.8801,211.0015,210.852,210.9454,1423.0
2022-07-01 13:05:00,225.85,225.91,225.74,225.74,1211.0,210.8894,210.9454,210.7867,210.7867,1211.0
2022-07-01 13:10:00,225.95,226.04,225.83,226.0,1549.0,210.9828,211.0668,210.8707,211.0295,1549.0
2022-07-01 13:15:00,225.99,226.32,225.95,226.24,4760.0,211.0201,211.3283,210.9828,211.2536,4760.0
2022-07-01 13:20:00,226.14,226.37,226.14,226.35,716.0,211.1602,211.375,211.1602,211.3563,716.0
2022-07-01 13:25:00,226.36,226.61,226.31,226.61,1075.0,211.3656,211.5991,211.3189,211.5991,1075.0
2022-07-01 13:30:00,226.49,226.74,226.49,226.59,2816.0,211.487,211.7204,211.487,211.5804,2816.0
2022-07-01 13:35:00,226.59,226.83,226.29,226.82,3200.0,211.5804,211.8045,211.3003,211.7951,3200.0
2022-07-01 13:40:00,226.87,226.9,226.71,226.72,961.0,211.8418,211.8698,211.6924,211.7018,961.0
2022-07-01 13:45:00,226.82,226.94,226.8,226.88,1068.0,211.7951,211.9072,211.7765,211.8512,1068.0
2022-07-01 13:50:00,226.8,226.88,226.7,226.7,5626.0,211.7765,211.8512,211.6831,211.6831,5626.0
2022-07-01 13:55:00,226.67,226.8,226.59,226.79,2812.0,211.6551,211.7765,211.5804,211.7671,2812.0
2022-07-01 14:00:00,226.79,226.91,226.54,226.55,8202.0,211.7671,211.8792,211.5337,211.543,8202.0
2022-07-01 14:05:00,226.59,226.85,226.49,226.57,9769.0,211.5804,211.8232,211.487,211.5617,9769.0
2022-07-01 14:10:00,226.57,226.68,226.38,226.68,1500.0,211.5617,211.6644,211.3843,211.6644,1500.0
2022-07-01 14:15:00,226.65,227.51,226.65,227.44,2439.0,211.6364,212.4394,211.6364,212.3741,2439.0
2022-07-01 14:20:00,227.44,228.25,227.36,228.25,2852.0,212.3741,213.1304,212.2994,213.1304,2852.0
2022-07-01 14:25:00,228.27,228.57,228.02,228.03,4642.0,213.1491,213.4292,212.9157,212.925,4642.0
2022-07-01 14:30:00,228.12,228.28,228.11,228.2,1522.0,213.009,213.1584,212.9997,213.0837,1522.0
2022-07-01 14:35:00,228.33,228.33,228.13,228.23,2736.0,213.2051,213.2051,213.0184,213.1117,2736.0
2022-07-01 14:40:00,228.16,228.17,227.98,227.99,1351.0,213.0464,213.0557,212.8783,212.8876,1351.0
2022-07-01 14:45:00,228.04,228.22,227.96,228.09,3992.0,212.9343,213.1024,212.8596,212.981,3992.0
2022-07-01 14:50:00,228.03,228.03,227.77,227.77,811.0,212.925,212.925,212.6822,212.6822,811.0
2022-07-01 14:55:00,227.71,227.99,227.62,227.99,3343.0,212.6262,212.8876,212.5422,212.8876,3343.0
2022-07-01 15:00:00,228.06,228.06,227.55,227.61,1952.0,212.953,212.953,212.4768,212.5328,1952.0
2022-07-01 15:05:00,227.56,227.97,227.56,227.97,2983.0,212.4861,212.869,212.4861,212.869,2983.0
2022-07-01 15:10:00,228.05,228.32,228.05,228.23,2139.0,212.9437,213.1958,212.9437,213.1117,2139.0
2022-07-01 15:15:00,228.32,228.46,228.18,228.23,2338.0,213.1958,213.3265,213.0651,213.1117,2338.0
2022-07-01 15:20:00,228.17,228.29,228.06,228.29,2204.0,213.0557,213.1678,212.953,213.1678,2204.0
2022-07-01 15:25:00,228.25,228.3,228.1,228.27,3780.0,213.1304,213.1771,212.9904,213.1491,3780.0
2022-07-01 15:30:00,228.15,228.72,228.15,228.61,5006.0,213.037,213.5693,213.037,213.4666,5006.0
2022-07-01 15:35:00,228.71,229.02,228.69,228.96,4476.0,213.5599,213.8494,213.5413,213.7934,4476.0
2022-07-01 15:40:00,229.16,229.29,228.92,228.92,4726.0,213.9801,214.1015,213.756,213.756,4726.0
2022-07-01 15:45:00,228.91,229.07,228.83,228.92,4333.0,213.7467,213.8961,213.672,213.756,4333.0
2022-07-01 15:50:00,229.07,229.07,228.11,228.18,5360.0,213.8961,213.8961,212.9997,213.0651,5360.0
2022-07-01 15:55:00,228.24,228.6,228.15,228.57,39433.0,213.1211,213.4572,213.037,213.4292,39433.0
2022-07-05 09:30:00,225.66,227.16,225.15,227.16,17745.0,210.712,212.1126,210.2358,212.1126,17745.0
2022-07-05 09:35:00,226.33,227.13,226.08,226.1,5069.0,211.3376,212.0846,211.1042,211.1228,5069.0
2022-07-05 09:40:00,226.06,227.1,226.06,226.8,9103.0,211.0855,212.0566,211.0855,211.7765,9103.0
2022-07-05 09:45:00,226.7,227.17,225.65,225.95,11948.0,211.6831,212.122,210.7026,210.9828,11948.0
2022-07-05 09:50:00,226.16,226.53,225.58,225.62,10314.0,211.1789,211.5244,210.6373,210.6746,10314.0
2022-07-05 09:55:00,225.54,225.71,224.68,224.91,7430.0,210.5999,210.7587,209.7969,210.0117,7430.0
2022-07-05 10:00:00,224.99,225.53,224.76,224.76,15789.0,210.0864,210.5906,209.8716,209.8716,15789.0
2022-07-05 10:05:00,224.54,224.74,224.02,224.18,3130.0,209.6662,209.8529,209.1806,209.33,3130.0
2022-07-05 10:10:00,224.7,224.83,224.28,224.48,5482.0,209.8156,209.937,209.4234,209.6102,5482.0
2022-07-05 10:15:00,224.51,224.51,223.84,223.84,3892.0,209.6382,209.6382,209.0125,209.0125,3892.0
2022-07-05 10:20:00,223.68,223.85,223.41,223.67,6946.0,208.8631,209.0219,208.611,208.8538,6946.0
2022-07-05 10:25:00,223.52,224.71,223.39,224.71,3765.0,208.7137,209.8249,208.5924,209.8249,3765.0
2022-07-05 10:30:00,224.44,224.44,223.83,223.84,4599.0,209.5728,209.5728,209.0032,209.0125,4599.0
2022-07-05 10:35:00,223.87,224.96,223.87,224.62,20297.0,209.0406,210.0584,209.0406,209.7409,20297.0
2022-07-05 10:40:00,224.83,224.83,224.08,224.08,4066.0,209.937,209.937,209.2366,209.2366,4066.0
2022-07-05 10:45:00,223.99,224.25,223.9,224.25,2070.0,209.1526,209.3954,209.0686,209.3954,2070.0
2022-07-05 10:50:00,224.25,224.33,223.49,223.7,4514.0,209.3954,209.4701,208.6857,208.8818,4514.0
2022-07-05 10:55:00,223.78,224.05,223.78,224.01,3954.0,208.9565,209.2086,208.9565,209.1713,3954.0
2022-07-05 11:00:00,224.05,224.05,223.54,223.91,3945.0,209.2086,209.2086,208.7324,209.0779,3945.0
2022-07-05 11:05:00,223.93,224.82,223.93,224.82,3780.0,209.0966,209.9276,209.0966,209.9276,3780.0
2022-07-05 11:10:00,224.89,224.91,224.67,224.7,1919.0,209.993,210.0117,209.7876,209.8156,1919.0
2022-07-05 11:15:00,224.85,225.1,224.8,224.8,1802.0,209.9556,210.1891,209.909,209.909,1802.0
2022-07-05 11:20:00,224.91,224.92,224.31,224.35,3958.0,210.0117,210.021,209.4514,209.4888,3958.0
2022-07-05 11:25:00,224.3,224.76,224.3,224.61,1719.0,209.4421,209.8716,209.4421,209.7315,1719.0
2022-07-05 11:30:00,224.59,224.9,224.59,224.7,2701.0,209.7129,210.0023,209.7129,209.8156,2701.0
2022-07-05 11:35:00,224.72,224.73,224.17,224.17,753.0,209.8343,209.8436,209.3207,209.3207,753.0
2022-07-05 11:40:00,224.27,224.27,223.73,223.75,15852.0,209.4141,209.4141,208.9098,208.9285,15852.0
2022-07-05 11:45:00,223.67,223.87,223.46,223.87,3885.0,208.8538,209.0406,208.6577,209.0406,3885.0
2022-07-05 11:50:00,223.87,224.06,223.71,223.74,7641.0,209.0406,209.218,208.8912,208.9192,7641.0
2022-07-05 11:55:00,224.03,224.23,223.9,224.01,2738.0,209.19,209.3767,209.0686,209.1713,2738.0
2022-07-05 12:00:00,223.9,223.9,223.47,223.47,1807.0,209.0686,209.0686,208.6671,208.6671,1807.0
2022-07-05 12:05:00,223.48,223.55,223.07,223.11,1846.0,208.6764,208.7418,208.2936,208.3309,1846.0
2022-07-05 12:10:00,223.01,223.33,222.43,222.44,4189.0,208.2375,208.5363,207.6959,207.7053,4189.0
2022-07-05 12:15:00,222.42,222.5,222.21,222.38,2578.0,207.6866,207.7613,207.4905,207.6493,2578.0
2022-07-05 12:20:00,222.49,222.95,222.48,222.92,2953.0,207.752,208.1815,207.7426,208.1535,2953.0
2022-07-05 12:25:00,222.92,223.0,222.44,222.44,1840.0,208.1535,208.2282,207.7053,207.7053,1840.0
2022-07-05 12:30:00,222.43,222.44,222.01,222.17,2435.0,207.6959,207.7053,207.3038,207.4532,2435.0
2022-07-05 12:35:00,222.11,222.27,222.07,222.27,3003.0,207.3971,207.5465,207.3598,207.5465,3003.0
2022-07-05 12:40:00,222.56,222.56,222.1,222.11,2300.0,207.8173,207.8173,207.3878,207.3971,2300.0
2022-07-05 12:45:00,222.16,222.3,221.9,221.9,3060.0,207.4438,207.5746,207.2011,207.2011,3060.0
2022-07-05 12:50:00,221.91,222.02,221.81,221.95,5238.0,207.2104,207.3131,207.117,207.2477,5238.0
2022-07-05 12:55:00,221.87,221.97,221.81,221.95,5515.0,207.173,207.2664,207.117,207.2477,5515.0
2022-07-05 13:00:00,221.92,222.39,221.89,222.39,3392.0,207.2197,207.6586,207.1917,207.6586,3392.0
2022-07-05 13:05:00,222.39,222.39,221.91,222.24,3337.0,207.6586,207.6586,207.2104,207.5185,3337.0
2022-07-05 13:10:00,222.25,222.61,222.24,222.51,3304.0,207.5279,207.864,207.5185,207.7706,3304.0
2022-07-05 13:15:00,222.61,222.85,222.51,222.83,1887.0,207.864,208.0881,207.7706,208.0694,1887.0
2022-07-05 13:20:00,222.9,223.0,222.34,222.34,5484.0,208.1348,208.2282,207.6119,207.6119,5484.0
2022-07-05 13:25:00,222.33,222.45,222.21,222.28,3374.0,207.6026,207.7146,207.4905,207.5559,3374.0
2022-07-05 13:30:00,222.37,222.37,222.01,222.03,3191.0,207.6399,207.6399,207.3038,207.3224,3191.0
2022-07-05 13:35:00,222.05,222.28,221.86,222.1,6794.0,207.3411,207.5559,207.1637,207.3878,6794.0
2022-07-05 13:40:00,222.08,222.18,221.81,221.89,3989.0,207.3691,207.4625,207.117,207.1917,3989.0
2022-07-05 13:45:00,221.82,221.83,221.47,221.55,1553.0,207.1264,207.1357,206.7995,206.8742,1553.0
2022-07-05 13:50:00,221.63,221.66,221.48,221.63,1539.0,206.9489,206.977,206.8089,206.9489,1539.0
2022-07-05 13:55:00,221.79,222.08,221.66,222.08,6630.0,207.0983,207.3691,206.977,207.3691,6630.0
2022-07-05 14:00:00,222.09,222.27,221.94,222.27,3496.0,207.3785,207.5465,207.2384,207.5465,3496.0
2022-07-05 14:05:00,222.37,222.43,221.97,221.97,2413.0,207.6399,207.6959,207.2664,207.2664,2413.0
2022-07-05 14:10:00,222.05,222.25,221.99,222.04,4303.0,207.3411,207.5279,207.2851,207.3318,4303.0
2022-07-05 14:15:00,221.86,221.97,221.69,221.93,3641.0,207.1637,207.2664,207.005,207.2291,3641.0
2022-07-05 14:20:00,222.02,222.16,221.95,222.1,1953.0,207.3131,207.4438,207.2477,207.3878,1953.0
2022-07-05 14:25:00,222.17,222.58,222.05,222.47,3014.0,207.4532,207.836,207.3411,207.7333,3014.0
2022-07-05 14:30:00,222.61,222.7,222.37,222.68,6244.0,207.864,207.9481,207.6399,207.9294,6244.0
2022-07-05 14:35:00,223.23,223.52,223.13,223.44,2337.0,208.443,208.7137,208.3496,208.639,2337.0
2022-07-05 14:40:00,223.4,223.66,223.34,223.5,4853.0,208.6017,208.8445,208.5457,208.6951,4853.0
2022-07-05 14:45:00,223.41,223.51,223.29,223.38,1923.0,208.611,208.7044,208.499,208.583,1923.0
2022-07-05 14:50:00,223.41,223.47,223.29,223.47,2281.0,208.611,208.6671,208.499,208.6671,2281.0
2022-07-05 14:55:00,223.41,223.41,223.28,223.37,3021.0,208.611,208.611,208.4896,208.5737,3021.0
2022-07-05 15:00:00,223.33,223.42,222.88,223.29,7614.0,208.5363,208.6204,208.1161,208.499,7614.0
2022-07-05 15:05:00,223.47,223.84,223.41,223.84,5309.0,208.6671,209.0125,208.611,209.0125,5309.0
2022-07-05 15:10:00,223.87,223.94,223.68,223.84,5253.0,209.0406,209.1059,208.8631,209.0125,5253.0
2022-07-05 15:15:00,223.9,223.91,223.53,223.53,5141.0,209.0686,209.0779,208.7231,208.7231,5141.0
2022-07-05 15:20:00,223.58,224.04,223.54,224.01,4930.0,208.7698,209.1993,208.7324,209.1713,4930.0
2022-07-05 15:25:00,224.02,224.18,223.77,224.04,6566.0,209.1806,209.33,208.9472,209.1993,6566.0
2022-07-05 15:30:00,224.08,224.29,223.93,224.28,8869.0,209.2366,209.4327,209.0966,209.4234,8869.0
2022-07-05 15:35:00,224.28,224.28,223.9,224.03,6097.0,209.4234,209.4234,209.0686,209.19,6097.0
2022-07-05 15:40:00,223.95,224.02,223.8,223.98,8890.0,209.1153,209.1806,208.9752,209.1433,8890.0
2022-07-05 15:45:00,223.98,224.29,223.88,224.28,8481.0,209.1433,209.4327,209.0499,209.4234,8481.0
2022-07-05 15:50:00,224.23,224.38,223.95,224.24,14200.0,209.3767,209.5168,209.1153,209.386,14200.0
2022-07-05 15:55:00,224.23,224.43,223.84,224.34,42821.0,209.3767,209.5635,209.0125,209.4794,42821.0
2022-07-06 09:30:00,223.89,227.28,223.89,227.28,111700.0,209.0592,212.2247,209.0592,212.2247,111700.0
2022-07-06 09:35:00,226.38,226.9,225.51,226.41,7719.0,211.3843,211.8698,210.5719,211.4123,7719.0
2022-07-06 09:40:00,226.21,226.52,225.53,226.02,12582.0,211.2256,211.515,210.5906,211.0481,12582.0
2022-07-06 09:45:00,226.05,226.05,224.8,225.02,7309.0,211.0762,211.0762,209.909,210.1144,7309.0
2022-07-06 09:50:00,225.02,225.4,224.38,224.6,4843.0,210.1144,210.4692,209.5168,209.7222,4843.0
2022-07-06 09:55:00,224.39,224.54,223.78,224.45,7720.0,209.5261,209.6662,208.9565,209.5821,7720.0
2022-07-06 10:00:00,224.5,224.5,223.49,224.35,10210.0,209.6288,209.6288,208.6857,209.4888,10210.0
2022-07-06 10:05:00,224.3,225.37,224.26,225.13,4625.0,209.4421,210.4412,209.4047,210.2171,4625.0
2022-07-06 10:10:00,225.22,225.54,224.66,224.74,4321.0,210.3011,210.5999,209.7782,209.8529,4321.0
2022-07-06 10:15:00,225.08,225.77,224.92,225.57,27871.0,210.1704,210.8147,210.021,210.6279,27871.0
2022-07-06 10:20:00,225.67,226.23,225.55,226.1,14243.0,210.7213,211.2442,210.6093,211.1228,14243.0
2022-07-06 10:25:00,226.06,226.23,225.79,225.82,4586.0,211.0855,211.2442,210.8334,210.8614,4586.0
2022-07-06 10:30:00,225.81,226.5,225.81,226.24,3800.0,210.852,211.4963,210.852,211.2536,3800.0
2022-07-06 10:35:00,226.21,226.21,225.28,225.42,3188.0,211.2256,211.2256,210.3572,210.4879,3188.0
2022-07-06 10:40:00,225.5,225.58,225.2,225.58,3644.0,210.5626,210.6373,210.2825,210.6373,3644.0
2022-07-06 10:45:00,225.46,225.46,224.31,224.31,3769.0,210.5252,210.5252,209.4514,209.4514,3769.0
2022-07-06 10:50:00,224.56,224.56,224.25,224.37,3915.0,209.6849,209.6849,209.3954,209.5074,3915.0
2022-07-06 10:55:00,224.35,224.72,224.31,224.38,4500.0,209.4888,209.8343,209.4514,209.5168,4500.0
2022-07-06 11:00:00,224.44,224.61,223.87,223.9,4540.0,209.5728,209.7315,209.0406,209.0686,4540.0
2022-07-06 11:05:00,224.05,224.3,224.05,224.3,1700.0,209.2086,209.4421,209.2086,209.4421,1700.0
2022-07-06 11:10:00,224.2,224.6,224.13,224.52,7227.0,209.3487,209.7222,209.2833,209.6475,7227.0
2022-07-06 11:15:00,224.53,224.99,224.5,224.74,4850.0,209.6568,210.0864,209.6288,209.8529,4850.0
2022-07-06 11:20:00,224.67,224.93,224.55,224.84,3076.0,209.7876,210.0303,209.6755,209.9463,3076.0
2022-07-06 11:25:00,224.83,225.13,224.81,225.07,5506.0,209.937,210.2171,209.9183,210.1611,5506.0
2022-07-06 11:30:00,225.08,225.08,224.43,224.77,3123.0,210.1704,210.1704,209.5635,209.8809,3123.0
2022-07-06 11:35:00,224.83,225.07,224.73,224.94,2890.0,209.937,210.1611,209.8436,210.0397,2890.0
2022-07-06 11:40:00,224.77,225.03,224.7,224.7,2996.0,209.8809,210.1237,209.8156,209.8156,2996.0
2022-07-06 11:45:00,224.67,224.98,224.67,224.91,3351.0,209.7876,210.077,209.7876,210.0117,3351.0
2022-07-06 11:50:00,224.89,225.02,224.78,224.96,2277.0,209.993,210.1144,209.8903,210.0584,2277.0
2022-07-06 11:55:00,225.0,225.24,224.95,225.18,2273.0,210.0957,210.3198,210.049,210.2638,2273.0
2022-07-06 12:00:00,225.47,225.47,224.86,224.86,3425.0,210.5346,210.5346,209.965,209.965,3425.0
2022-07-06 12:05:00,224.75,224.89,224.39,224.4,3470.0,209.8623,209.993,209.5261,209.5354,3470.0
2022-07-06 12:10:00,224.44,225.0,224.43,224.87,4250.0,209.5728,210.0957,209.5635,209.9743,4250.0
2022-07-06 12:15:00,225.0,225.0,224.56,224.56,2900.0,210.0957,210.0957,209.6849,209.6849,2900.0
2022-07-06 12:20:00,224.63,224.85,224.61,224.66,3900.0,209.7502,209.9556,209.7315,209.7782,3900.0
2022-07-06 12:25:00,224.66,224.85,224.65,224.82,3826.0,209.7782,209.9556,209.7689,209.9276,3826.0
2022-07-06 12:30:00,224.83,224.9,224.65,224.77,3877.0,209.937,210.0023,209.7689,209.8809,3877.0
2022-07-06 12:35:00,224.85,224.87,224.61,224.63,5578.0,209.9556,209.9743,209.7315,209.7502,5578.0
2022-07-06 12:40:00,224.66,224.87,224.65,224.87,2202.0,209.7782,209.9743,209.7689,209.9743,2202.0
2022-07-06 12:45:00,224.89,224.93,224.73,224.8,2552.0,209.993,210.0303,209.8436,209.909,2552.0
2022-07-06 12:50:00,224.74,224.78,224.5,224.75,4915.0,209.8529,209.8903,209.6288,209.8623,4915.0
2022-07-06 12:55:00,224.71,224.82,224.66,224.71,2871.0,209.8249,209.9276,209.7782,209.8249,2871.0
2022-07-06 13:00:00,224.8,225.01,224.76,224.9,4342.0,209.909,210.105,209.8716,210.0023,4342.0
2022-07-06 13:05:00,225.0,225.04,224.88,224.96,4176.0,210.0957,210.1331,209.9837,210.0584,4176.0
2022-07-06 13:10:00,224.88,225.01,224.81,224.84,3386.0,209.9837,210.105,209.9183,209.9463,3386.0
2022-07-06 13:15:00,224.84,224.97,224.84,224.89,3630.0,209.9463,210.0677,209.9463,209.993,3630.0
2022-07-06 13:20:00,224.91,224.91,224.75,224.76,4374.0,210.0117,210.0117,209.8623,209.8716,4374.0
2022-07-06 13:25:00,224.75,224.8,224.7,224.73,3428.0,209.8623,209.909,209.8156,209.8436,3428.0
2022-07-06 13:30:00,224.71,224.88,224.57,224.83,6562.0,209.8249,209.9837,209.6942,209.937,6562.0
2022-07-06 13:35:00,225.0,225.0,224.56,224.69,5524.0,210.0957,210.0957,209.6849,209.8062,5524.0
2022-07-06 13:40:00,224.73,224.82,224.61,224.74,6929.0,209.8436,209.9276,209.7315,209.8529,6929.0
2022-07-06 13:45:00,224.81,224.97,224.66,224.66,3210.0,209.9183,210.0677,209.7782,209.7782,3210.0
2022-07-06 13:50:00,224.64,224.91,224.63,224.67,4570.0,209.7596,210.0117,209.7502,209.7876,4570.0
2022-07-06 13:55:00,224.65,224.92,224.64,224.8,2910.0,209.7689,210.021,209.7596,209.909,2910.0
2022-07-06 14:00:00,224.78,225.04,224.43,224.77,11726.0,209.8903,210.1331,209.5635,209.8809,11726.0
2022-07-06 14:05:00,224.91,225.14,224.82,224.89,16124.0,210.0117,210.2264,209.9276,209.993,16124.0
2022-07-06 14:10:00,224.78,224.88,224.24,224.8,5349.0,209.8903,209.9837,209.386,209.909,5349.0
2022-07-06 14:15:00,225.05,225.13,224.68,224.68,2712.0,210.1424,210.2171,209.7969,209.7969,2712.0
2022-07-06 14:20:00,224.65,224.86,224.62,224.86,1879.0,209.7689,209.965,209.7409,209.965,1879.0
2022-07-06 14:25:00,224.74,225.58,224.56,225.58,6414.0,209.8529,210.6373,209.6849,210.6373,6414.0
2022-07-06 14:30:00,225.76,226.62,225.65,226.37,6012.0,210.8054,211.6084,210.7026,211.375,6012.0
2022-07-06 14:35:00,226.3,226.68,226.16,226.67,2625.0,211.3096,211.6644,211.1789,211.6551,2625.0
2022-07-06 14:40:00,226.58,227.14,226.58,226.69,6920.0,211.571,212.0939,211.571,211.6738,6920.0
2022-07-06 14:45:00,226.61,226.79,226.18,226.19,6800.0,211.5991,211.7671,211.1975,211.2069,6800.0
2022-07-06 14:50:00,226.18,226.21,225.93,226.21,2104.0,211.1975,211.2256,210.9641,211.2256,2104.0
2022-07-06 14:55:00,226.1,226.25,225.87,226.11,2568.0,211.1228,211.2629,210.9081,211.1322,2568.0
2022-07-06 15:00:00,226.08,226.08,225.72,225.95,2541.0,211.1042,211.1042,210.768,210.9828,2541.0
2022-07-06 15:05:00,225.82,225.92,225.63,225.92,3235.0,210.8614,210.9548,210.684,210.9548,3235.0
2022-07-06 15:10:00,225.87,226.23,225.81,226.23,4354.0,210.9081,211.2442,210.852,211.2442,4354.0
2022-07-06 15:15:00,226.21,226.35,226.08,226.17,6874.0,211.2256,211.3563,211.1042,211.1882,6874.0
2022-07-06 15:20:00,226.25,226.4,226.1,226.28,21984.0,211.2629,211.403,211.1228,211.2909,21984.0
2022-07-06 15:25:00,226.31,226.63,226.3,226.56,5295.0,211.3189,211.6177,211.3096,211.5524,5295.0
2022-07-06 15:30:00,226.57,226.64,226.51,226.59,4043.0,211.5617,211.6271,211.5057,211.5804,4043.0
2022-07-06 15:35:00,226.59,226.85,226.45,226.51,7858.0,211.5804,211.8232,211.4497,211.5057,7858.0
2022-07-06 15:40:00,226.47,226.62,226.27,226.36,12013.0,211.4683,211.6084,211.2816,211.3656,12013.0
2022-07-06 15:45:00,226.33,226.45,225.99,226.09,19589.0,211.3376,211.4497,211.0201,211.1135,19589.0
2022-07-06 15:50:00,226.17,226.24,225.29,225.52,16680.0,211.1882,211.2536,210.3665,210.5813,16680.0
2022-07-06 15:55:00,225.52,225.71,225.35,225.65,32654.0,210.5813,210.7587,210.4225,210.7026,32654.0
2022-07-07 09:30:00,226.13,227.87,226.0,227.03,20734.0,211.1509,212.7756,211.0295,211.9912,20734.0
2022-07-07 09:35:00,226.83,227.63,226.47,227.02,14545.0,211.8045,212.5515,211.4683,211.9819,14545.0
2022-07-07 09:40:00,227.07,227.67,226.28,227.42,9122.0,212.0286,212.5888,211.2909,212.3554,9122.0
2022-07-07 09:45:00,227.52,227.65,227.13,227.48,6852.0,212.4488,212.5702,212.0846,212.4114,6852.0
2022-07-07 09:50:00,227.68,227.72,226.51,226.51,2636.0,212.5982,212.6355,211.5057,211.5057,2636.0
2022-07-07 09:55:00,226.76,227.41,226.2,227.4,5334.0,211.7391,212.3461,211.2162,212.3367,5334.0
2022-07-07 10:00:00,227.01,227.13,225.77,225.91,4862.0,211.9726,212.0846,210.8147,210.9454,4862.0
2022-07-07 10:05:00,225.75,225.85,225.18,225.26,4776.0,210.796,210.8894,210.2638,210.3385,4776.0
2022-07-07 10:10:00,225.35,225.58,225.04,225.5,7709.0,210.4225,210.6373,210.1331,210.5626,7709.0
2022-07-07 10:15:00,225.48,225.7,225.19,225.37,5150.0,210.5439,210.7493,210.2731,210.4412,5150.0
2022-07-07 10:20:00,225.46,225.8,225.27,225.8,4787.0,210.5252,210.8427,210.3478,210.8427,4787.0
2022-07-07 10:25:00,225.67,225.82,225.49,225.81,1500.0,210.7213,210.8614,210.5532,210.852,1500.0
2022-07-07 10:30:00,225.83,226.92,225.76,226.84,19261.0,210.8707,211.8885,210.8054,211.8138,19261.0
2022-07-07 10:35:00,226.76,226.92,226.51,226.51,4701.0,211.7391,211.8885,211.5057,211.5057,4701.0
2022-07-07 10:40:00,226.42,226.47,225.94,225.94,1208.0,211.4216,211.4683,210.9734,210.9734,1208.0
2022-07-07 10:45:00,225.94,226.63,225.92,226.58,4346.0,210.9734,211.6177,210.9548,211.571,4346.0
2022-07-07 10:50:00,226.69,226.81,226.55,226.57,3991.0,211.6738,211.7858,211.543,211.5617,3991.0
2022-07-07 10:55:00,226.61,226.69,226.26,226.31,1613.0,211.5991,211.6738,211.2722,211.3189,1613.0
2022-07-07 11:00:00,226.34,226.52,226.32,226.52,9131.0,211.3469,211.515,211.3283,211.515,9131.0
2022-07-07 11:05:00,226.55,226.59,226.12,226.44,3249.0,211.543,211.5804,211.1415,211.4403,3249.0
2022-07-07 11:10:00,226.42,226.75,226.35,226.58,2477.0,211.4216,211.7298,211.3563,211.571,2477.0
2022-07-07 11:15:00,226.62,226.84,226.4,226.44,4384.0,211.6084,211.8138,211.403,211.4403,4384.0
2022-07-07 11:20:00,226.72,226.81,226.3,226.31,2411.0,211.7018,211.7858,211.3096,211.3189,2411.0
2022-07-07 11:25:00,226.48,226.86,226.47,226.79,1722.0,211.4777,211.8325,211.4683,211.7671,1722.0
2022-07-07 11:30:00,226.7,226.9,226.36,226.86,3439.0,211.6831,211.8698,211.3656,211.8325,3439.0
2022-07-07 11:35:00,226.85,226.85,226.54,226.82,4502.0,211.8232,211.8232,211.5337,211.7951,4502.0
2022-07-07 11:40:00,226.75,226.94,226.57,226.66,3094.0,211.7298,211.9072,211.5617,211.6457,3094.0
2022-07-07 11:45:00,226.58,226.71,226.54,226.66,1401.0,211.571,211.6924,211.5337,211.6457,1401.0
2022-07-07 11:50:00,226.52,226.7,226.4,226.41,2129.0,211.515,211.6831,211.403,211.4123,2129.0
2022-07-07 11:55:00,226.52,226.7,226.52,226.65,2505.0,211.515,211.6831,211.515,211.6364,2505.0
2022-07-07 12:00:00,226.65,226.79,226.65,226.78,1800.0,211.6364,211.7671,211.6364,211.7578,1800.0
2022-07-07 12:05:00,226.7,227.07,226.69,226.83,5695.0,211.6831,212.0286,211.6738,211.8045,5695.0
2022-07-07 12:10:00,226.72,226.86,226.69,226.85,2317.0,211.7018,211.8325,211.6738,211.8232,2317.0
2022-07-07 12:15:00,226.88,227.21,226.88,227.21,2300.0,211.8512,212.1593,211.8512,212.1593,2300.0
2022-07-07 12:20:00,227.16,227.24,227.12,227.15,2203.0,212.1126,212.1873,212.0753,212.1033,2203.0
2022-07-07 12:25:00,227.22,227.22,227.02,227.02,1647.0,212.1686,212.1686,211.9819,211.9819,1647.0
2022-07-07 12:30:00,227.01,227.11,227.0,227.11,1221.0,211.9726,212.0659,211.9632,212.0659,1221.0
2022-07-07 12:35:00,227.09,227.36,227.09,227.23,3023.0,212.0473,212.2994,212.0473,212.178,3023.0
2022-07-07 12:40:00,227.22,227.33,227.09,227.09,1315.0,212.1686,212.2714,212.0473,212.0473,1315.0
2022-07-07 12:45:00,227.09,227.09,226.5,226.57,3181.0,212.0473,212.0473,211.4963,211.5617,3181.0
2022-07-07 12:50:00,226.57,226.67,226.49,226.5,2610.0,211.5617,211.6551,211.487,211.4963,2610.0
2022-07-07 12:55:00,226.55,226.94,226.55,226.56,2755.0,211.543,211.9072,211.543,211.5524,2755.0
2022-07-07 13:00:00,226.74,226.92,226.73,226.75,2477.0,211.7204,211.8885,211.7111,211.7298,2477.0
2022-07-07 13:05:00,226.64,226.82,226.51,226.81,1733.0,211.6271,211.7951,211.5057,211.7858,1733.0
2022-07-07 13:10:00,226.72,226.72,226.41,226.41,3216.0,211.7018,211.7018,211.4123,211.4123,3216.0
2022-07-07 13:15:00,226.48,226.89,226.48,226.71,2870.0,211.4777,211.8605,211.4777,211.6924,2870.0
2022-07-07 13:20:00,226.71,226.83,226.69,226.83,5133.0,211.6924,211.8045,211.6738,211.8045,5133.0
2022-07-07 13:25:00,226.75,226.76,226.56,226.56,2181.0,211.7298,211.7391,211.5524,211.5524,2181.0
2022-07-07 13:30:00,226.51,226.99,226.51,226.77,12611.0,211.5057,211.9539,211.5057,211.7485,12611.0
2022-07-07 13:35:00,226.9,227.19,226.89,227.19,1421.0,211.8698,212.1406,211.8605,212.1406,1421.0
2022-07-07 13:40:00,227.12,227.27,227.05,227.21,3846.0,212.0753,212.2153,212.0099,212.1593,3846.0
2022-07-07 13:45:00,227.25,227.39,227.24,227.29,4205.0,212.1967,212.3274,212.1873,212.234,4205.0
2022-07-07 13:50:00,227.23,227.74,227.21,227.74,6835.0,212.178,212.6542,212.1593,212.6542,6835.0
2022-07-07 13:55:00,227.84,227.84,227.5,227.57,3497.0,212.7476,212.7476,212.4301,212.4955,3497.0
2022-07-07 14:00:00,227.63,227.72,227.56,227.57,2345.0,212.5515,212.6355,212.4861,212.4955,2345.0
2022-07-07 14:05:00,227.66,227.93,227.66,227.87,3137.0,212.5795,212.8316,212.5795,212.7756,3137.0
2022-07-07 14:10:00,227.79,228.28,227.76,228.28,4933.0,212.7009,213.1584,212.6729,213.1584,4933.0
2022-07-07 14:15:00,228.32,228.32,228.01,228.08,3018.0,213.1958,213.1958,212.9063,212.9717,3018.0
2022-07-07 14:20:00,228.14,228.27,227.97,228.09,5575.0,213.0277,213.1491,212.869,212.981,5575.0
2022-07-07 14:25:00,228.13,228.22,228.11,228.22,2758.0,213.0184,213.1024,212.9997,213.1024,2758.0
2022-07-07 14:30:00,228.29,228.29,228.15,228.15,2673.0,213.1678,213.1678,213.037,213.037,2673.0
2022-07-07 14:35:00,228.07,228.39,227.98,228.39,3711.0,212.9623,213.2611,212.8783,213.2611,3711.0
2022-07-07 14:40:00,228.44,228.44,228.17,228.35,3900.0,213.3078,213.3078,213.0557,213.2238,3900.0
2022-07-07 14:45:00,228.33,228.39,228.23,228.23,1850.0,213.2051,213.2611,213.1117,213.1117,1850.0
2022-07-07 14:50:00,228.22,228.26,228.11,228.21,2191.0,213.1024,213.1398,212.9997,213.0931,2191.0
2022-07-07 14:55:00,228.2,228.53,228.19,228.44,14475.0,213.0837,213.3919,213.0744,213.3078,14475.0
2022-07-07 15:00:00,228.49,228.66,228.31,228.62,6196.0,213.3545,213.5133,213.1864,213.4759,6196.0
2022-07-07 15:05:00,228.68,228.89,228.68,228.83,2851.0,213.5319,213.728,213.5319,213.672,2851.0
2022-07-07 15:10:00,228.86,229.13,228.85,229.13,2002.0,213.7,213.9521,213.6907,213.9521,2002.0
2022-07-07 15:15:00,229.16,229.17,229.03,229.08,4818.0,213.9801,213.9895,213.8588,213.9054,4818.0
2022-07-07 15:20:00,229.05,229.11,228.95,228.96,1957.0,213.8774,213.9335,213.7841,213.7934,1957.0
2022-07-07 15:25:00,228.92,229.03,228.71,228.71,6299.0,213.756,213.8588,213.5599,213.5599,6299.0
2022-07-07 15:30:00,228.71,228.89,228.71,228.79,6361.0,213.5599,213.728,213.5599,213.6347,6361.0
2022-07-07 15:35:00,228.79,228.93,228.33,228.37,6379.0,213.6347,213.7654,213.2051,213.2425,6379.0
2022-07-07 15:40:00,228.31,228.53,228.3,228.37,7466.0,213.1864,213.3919,213.1771,213.2425,7466.0
2022-07-07 15:45:00,228.36,228.49,228.21,228.31,9321.0,213.2331,213.3545,213.0931,213.1864,9321.0
2022-07-07 15:50:00,228.38,228.54,228.21,228.4,20029.0,213.2518,213.4012,213.0931,213.2705,20029.0
2022-07-07 15:55:00,228.38,228.96,228.36,228.67,50214.0,213.2518,213.7934,213.2331,213.5226,50214.0
2022-07-08 09:30:00,228.35,229.16,226.4,226.4,21031.0,213.2238,213.9801,211.403,211.403,21031.0
2022-07-08 09:35:00,226.19,226.55,225.3,226.02,19067.0,211.2069,211.543,210.3758,211.0481,19067.0
2022-07-08 09:40:00,225.99,226.54,225.49,225.81,11265.0,211.0201,211.5337,210.5532,210.852,11265.0
2022-07-08 09:45:00,225.5,225.77,224.53,224.61,3353.0,210.5626,210.8147,209.6568,209.7315,3353.0
2022-07-08 09:50:00,224.28,224.44,223.54,223.98,3176.0,209.4234,209.5728,208.7324,209.1433,3176.0
2022-07-08 09:55:00,223.99,224.39,223.12,223.12,4559.0,209.1526,209.5261,208.3402,208.3402,4559.0
2022-07-08 10:00:00,222.88,222.91,222.42,222.77,11003.0,208.1161,208.1441,207.6866,208.0134,11003.0
2022-07-08 10:05:00,222.86,223.41,222.45,222.8,20802.0,208.0975,208.611,207.7146,208.0414,20802.0
2022-07-08 10:10:00,222.76,222.89,222.38,222.81,12069.0,208.0041,208.1255,207.6493,208.0508,12069.0
2022-07-08 10:15:00,222.98,223.04,222.4,222.95,4858.0,208.2095,208.2655,207.6679,208.1815,4858.0
2022-07-08 10:20:00,222.98,223.12,222.37,223.12,19759.0,208.2095,208.3402,207.6399,208.3402,19759.0
2022-07-08 10:25:00,223.4,224.11,223.33,224.1,3665.0,208.6017,209.2647,208.5363,209.2553,3665.0
2022-07-08 10:30:00,224.47,224.48,223.93,224.05,2988.0,209.6008,209.6102,209.0966,209.2086,2988.0
2022-07-08 10:35:00,224.12,224.79,224.06,224.73,9554.0,209.274,209.8996,209.218,209.8436,9554.0
2022-07-08 10:40:00,224.66,224.93,224.29,224.59,13055.0,209.7782,210.0303,209.4327,209.7129,13055.0
2022-07-08 10:45:00,224.63,225.5,224.63,225.39,4837.0,209.7502,210.5626,209.7502,210.4599,4837.0
2022-07-08 10:50:00,225.46,225.68,224.9,224.99,8306.0,210.5252,210.7307,210.0023,210.0864,8306.0
2022-07-08 10:55:00,225.25,225.68,225.1,225.56,3465.0,210.3291,210.7307,210.1891,210.6186,3465.0
2022-07-08 11:00:00,225.48,225.62,225.27,225.41,3054.0,210.5439,210.6746,210.3478,210.4785,3054.0
2022-07-08 11:05:00,225.41,226.25,225.41,226.25,6163.0,210.4785,211.2629,210.4785,211.2629,6163.0
2022-07-08 11:10:00,226.26,226.52,226.1,226.1,4625.0,211.2722,211.515,211.1228,211.1228,4625.0
2022-07-08 11:15:00,226.14,226.18,225.86,225.86,3035.0,211.1602,211.1975,210.8987,210.8987,3035.0
2022-07-08 11:20:00,225.95,226.4,225.95,226.33,3905.0,210.9828,211.403,210.9828,211.3376,3905.0
2022-07-08 11:25:00,226.4,227.01,226.4,226.88,3505.0,211.403,211.9726,211.403,211.8512,3505.0
2022-07-08 11:30:00,226.92,227.06,226.77,227.01,2728.0,211.8885,212.0192,211.7485,211.9726,2728.0
2022-07-08 11:35:00,226.93,226.93,226.14,226.39,15357.0,211.8979,211.8979,211.1602,211.3936,15357.0
2022-07-08 11:40:00,226.58,226.67,226.36,226.36,3332.0,211.571,211.6551,211.3656,211.3656,3332.0
2022-07-08 11:45:00,226.36,226.36,225.61,225.78,7445.0,211.3656,211.3656,210.6653,210.824,7445.0
2022-07-08 11:50:00,225.79,225.97,225.44,225.44,4020.0,210.8334,211.0015,210.5066,210.5066,4020.0
2022-07-08 11:55:00,225.46,225.72,225.37,225.48,3481.0,210.5252,210.768,210.4412,210.5439,3481.0
2022-07-08 12:00:00,225.48,225.69,225.32,225.64,3700.0,210.5439,210.74,210.3945,210.6933,3700.0
2022-07-08 12:05:00,225.66,225.66,225.22,225.52,3914.0,210.712,210.712,210.3011,210.5813,3914.0
2022-07-08 12:10:00,225.59,225.68,225.49,225.6,3483.0,210.6466,210.7307,210.5532,210.656,3483.0
2022-07-08 12:15:00,225.64,226.15,225.63,226.14,3140.0,210.6933,211.1695,210.684,211.1602,3140.0
2022-07-08 12:20:00,226.15,226.23,225.84,225.92,8141.0,211.1695,211.2442,210.8801,210.9548,8141.0
2022-07-08 12:25:00,226.01,226.05,225.77,225.79,6036.0,211.0388,211.0762,210.8147,210.8334,6036.0
2022-07-08 12:30:00,225.94,226.0,225.68,225.95,5220.0,210.9734,211.0295,210.7307,210.9828,5220.0
2022-07-08 12:35:00,225.95,226.05,225.8,225.86,5401.0,210.9828,211.0762,210.8427,210.8987,5401.0
2022-07-08 12:40:00,225.86,225.92,225.43,225.65,10186.0,210.8987,210.9548,210.4972,210.7026,10186.0
2022-07-08 12:45:00,225.66,225.66,225.37,225.37,4980.0,210.712,210.712,210.4412,210.4412,4980.0
2022-07-08 12:50:00,225.43,225.44,225.17,225.34,5112.0,210.4972,210.5066,210.2544,210.4132,5112.0
2022-07-08 12:55:00,225.43,225.56,225.12,225.16,2540.0,210.4972,210.6186,210.2078,210.2451,2540.0
2022-07-08 13:00:00,225.24,225.35,225.11,225.2,2651.0,210.3198,210.4225,210.1984,210.2825,2651.0
2022-07-08 13:05:00,225.32,225.69,225.15,225.61,4262.0,210.3945,210.74,210.2358,210.6653,4262.0
2022-07-08 13:10:00,225.59,225.76,225.57,225.6,4520.0,210.6466,210.8054,210.6279,210.656,4520.0
2022-07-08 13:15:00,225.62,225.75,225.56,225.61,3777.0,210.6746,210.796,210.6186,210.6653,3777.0
2022-07-08 13:20:00,225.53,225.82,225.49,225.81,3395.0,210.5906,210.8614,210.5532,210.852,3395.0
2022-07-08 13:25:00,225.78,225.93,225.66,225.78,16465.0,210.824,210.9641,210.712,210.824,16465.0
2022-07-08 13:30:00,225.78,225.8,225.63,225.69,2914.0,210.824,210.8427,210.684,210.74,2914.0
2022-07-08 13:35:00,225.79,225.95,225.74,225.85,20937.0,210.8334,210.9828,210.7867,210.8894,20937.0
2022-07-08 13:40:00,225.87,226.48,225.81,226.48,16088.0,210.9081,211.4777,210.852,211.4777,16088.0
2022-07-08 13:45:00,226.32,226.53,226.28,226.47,1500.0,211.3283,211.5244,211.2909,211.4683,1500.0
2022-07-08 13:50:00,226.49,226.52,226.39,226.52,4110.0,211.487,211.515,211.3936,211.515,4110.0
2022-07-08 13:55:00,226.52,226.52,226.13,226.14,5811.0,211.515,211.515,211.1509,211.1602,5811.0
2022-07-08 14:00:00,226.26,226.5,226.14,226.5,2045.0,211.2722,211.4963,211.1602,211.4963,2045.0
2022-07-08 14:05:00,226.46,226.85,226.45,226.7,4855.0,211.459,211.8232,211.4497,211.6831,4855.0
2022-07-08 14:10:00,226.67,226.85,226.56,226.8,3973.0,211.6551,211.8232,211.5524,211.7765,3973.0
2022-07-08 14:15:00,226.76,226.85,226.63,226.76,3848.0,211.7391,211.8232,211.6177,211.7391,3848.0
2022-07-08 14:20:00,226.69,226.9,226.69,226.82,1818.0,211.6738,211.8698,211.6738,211.7951,1818.0
2022-07-08 14:25:00,226.73,226.83,226.72,226.83,813.0,211.7111,211.8045,211.7018,211.8045,813.0
2022-07-08 14:30:00,226.8,227.08,226.79,227.08,1603.0,211.7765,212.0379,211.7671,212.0379,1603.0
2022-07-08 14:35:00,227.13,227.13,226.96,227.07,2621.0,212.0846,212.0846,211.9259,212.0286,2621.0
2022-07-08 14:40:00,227.03,227.21,226.99,227.12,2583.0,211.9912,212.1593,211.9539,212.0753,2583.0
2022-07-08 14:45:00,227.12,227.13,226.94,226.94,2346.0,212.0753,212.0846,211.9072,211.9072,2346.0
2022-07-08 14:50:00,227.0,227.0,226.62,226.62,900.0,211.9632,211.9632,211.6084,211.6084,900.0
2022-07-08 14:55:00,226.52,226.89,226.52,226.89,2836.0,211.515,211.8605,211.515,211.8605,2836.0
2022-07-08 15:00:00,226.89,227.06,226.8,227.06,1516.0,211.8605,212.0192,211.7765,212.0192,1516.0
2022-07-08 15:05:00,226.97,226.97,226.73,226.81,3035.0,211.9352,211.9352,211.7111,211.7858,3035.0
2022-07-08 15:10:00,226.79,226.98,226.7,226.89,3177.0,211.7671,211.9445,211.6831,211.8605,3177.0
2022-07-08 15:15:00,226.81,226.83,226.5,226.83,1596.0,211.7858,211.8045,211.4963,211.8045,1596.0
2022-07-08 15:20:00,226.78,226.86,226.72,226.72,3041.0,211.7578,211.8325,211.7018,211.7018,3041.0
2022-07-08 15:25:00,226.74,226.77,226.56,226.56,1803.0,211.7204,211.7485,211.5524,211.5524,1803.0
2022-07-08 15:30:00,226.65,226.72,226.46,226.59,7513.0,211.6364,211.7018,211.459,211.5804,7513.0
2022-07-08 15:35:00,226.66,226.83,226.43,226.47,5537.0,211.6457,211.8045,211.431,211.4683,5537.0
2022-07-08 15:40:00,226.4,226.8,226.39,226.78,6010.0,211.403,211.7765,211.3936,211.7578,6010.0
2022-07-08 15:45:00,226.77,226.77,226.56,226.56,5689.0,211.7485,211.7485,211.5524,211.5524,5689.0
2022-07-08 15:50:00,226.54,226.54,226.17,226.45,16424.0,211.5337,211.5337,211.1882,211.4497,16424.0
2022-07-08 15:55:00,226.42,226.52,226.08,226.18,25748.0,211.4216,211.515,211.1042,211.1975,25748.0
2022-07-11 09:30:00,224.72,226.6,224.72,226.54,12815.0,209.8343,211.5897,209.8343,211.5337,12815.0
2022-07-11 09:35:00,226.35,226.78,225.05,225.59,5933.0,211.3563,211.7578,210.1424,210.6466,5933.0
2022-07-11 09:40:00,225.58,225.58,224.95,225.54,4751.0,210.6373,210.6373,210.049,210.5999,4751.0
2022-07-11 09:45:00,225.31,225.31,224.38,224.49,5048.0,210.3852,210.3852,209.5168,209.6195,5048.0
2022-07-11 09:50:00,224.51,226.01,224.3,225.86,13204.0,209.6382,211.0388,209.4421,210.8987,13204.0
2022-07-11 09:55:00,225.79,226.47,225.62,226.47,12840.0,210.8334,211.4683,210.6746,211.4683,12840.0
2022-07-11 10:00:00,226.72,227.03,226.38,226.61,8342.0,211.7018,211.9912,211.3843,211.5991,8342.0
2022-07-11 10:05:00,226.68,227.07,226.48,227.04,16004.0,211.6644,212.0286,211.4777,212.0006,16004.0
2022-07-11 10:10:00,227.05,227.24,226.9,227.09,2239.0,212.0099,212.1873,211.8698,212.0473,2239.0
2022-07-11 10:15:00,227.03,227.46,226.67,226.67,3205.0,211.9912,212.3928,211.6551,211.6551,3205.0
2022-07-11 10:20:00,226.54,226.84,226.15,226.78,17117.0,211.5337,211.8138,211.1695,211.7578,17117.0
2022-07-11 10:25:00,226.7,226.83,226.42,226.83,6940.0,211.6831,211.8045,211.4216,211.8045,6940.0
2022-07-11 10:30:00,226.79,227.04,226.6,226.76,5169.0,211.7671,212.0006,211.5897,211.7391,5169.0
2022-07-11 10:35:00,226.85,226.85,226.5,226.81,3963.0,211.8232,211.8232,211.4963,211.7858,3963.0
2022-07-11 10:40:00,226.66,226.83,226.4,226.76,7268.0,211.6457,211.8045,211.403,211.7391,7268.0
2022-07-11 10:45:00,226.76,227.24,226.76,227.24,7307.0,211.7391,212.1873,211.7391,212.1873,7307.0
2022-07-11 10:50:00,227.21,227.51,227.05,227.14,4035.0,212.1593,212.4394,212.0099,212.0939,4035.0
2022-07-11 10:55:00,226.96,226.96,226.26,226.38,8578.0,211.9259,211.9259,211.2722,211.3843,8578.0
2022-07-11 11:00:00,226.41,226.73,226.4,226.62,4611.0,211.4123,211.7111,211.403,211.6084,4611.0
2022-07-11 11:05:00,226.62,226.92,226.5,226.88,5628.0,211.6084,211.8885,211.4963,211.8512,5628.0
2022-07-11 11:10:00,226.74,226.84,226.47,226.65,4860.0,211.7204,211.8138,211.4683,211.6364,4860.0
2022-07-11 11:15:00,226.7,226.87,226.44,226.44,4650.0,211.6831,211.8418,211.4403,211.4403,4650.0
2022-07-11 11:20:00,226.45,226.83,226.34,226.52,6128.0,211.4497,211.8045,211.3469,211.515,6128.0
2022-07-11 11:25:00,226.59,226.89,226.53,226.89,2276.0,211.5804,211.8605,211.5244,211.8605,2276.0
2022-07-11 11:30:00,226.77,226.77,226.53,226.71,3830.0,211.7485,211.7485,211.5244,211.6924,3830.0
2022-07-11 11:35:00,226.68,226.99,226.47,226.49,4488.0,211.6644,211.9539,211.4683,211.487,4488.0
2022-07-11 11:40:00,226.5,226.59,226.42,226.58,4172.0,211.4963,211.5804,211.4216,211.571,4172.0
2022-07-11 11:45:00,226.67,226.7,226.43,226.46,1535.0,211.6551,211.6831,211.431,211.459,1535.0
2022-07-11 11:50:00,226.44,226.77,226.39,226.77,2721.0,211.4403,211.7485,211.3936,211.7485,2721.0
2022-07-11 11:55:00,226.5,226.68,226.43,226.68,3413.0,211.4963,211.6644,211.431,211.6644,3413.0
2022-07-11 12:00:00,226.69,226.72,226.45,226.55,5517.0,211.6738,211.7018,211.4497,211.543,5517.0
2022-07-11 12:05:00,226.5,226.6,226.41,226.49,5885.0,211.4963,211.5897,211.4123,211.487,5885.0
2022-07-11 12:10:00,226.64,226.84,226.64,226.67,1970.0,211.6271,211.8138,211.6271,211.6551,1970.0
2022-07-11 12:15:00,226.6,226.61,226.5,226.6,2388.0,211.5897,211.5991,211.4963,211.5897,2388.0
2022-07-11 12:20:00,226.55,226.55,226.2,226.38,15169.0,211.543,211.543,211.2162,211.3843,15169.0
2022-07-11 12:25:00,226.38,226.55,226.37,226.45,2508.0,211.3843,211.543,211.375,211.4497,2508.0
2022-07-11 12:30:00,226.45,226.53,226.37,226.52,8009.0,211.4497,211.5244,211.375,211.515,8009.0
2022-07-11 12:35:00,226.57,226.6,226.41,226.59,5505.0,211.5617,211.5897,211.4123,211.5804,5505.0
2022-07-11 12:40:00,226.57,226.68,226.48,226.58,2706.0,211.5617,211.6644,211.4777,211.571,2706.0
2022-07-11 12:45:00,226.54,226.71,226.42,226.57,6212.0,211.5337,211.6924,211.4216,211.5617,6212.0
2022-07-11 12:50:00,226.5,226.59,226.33,226.52,4174.0,211.4963,211.5804,211.3376,211.515,4174.0
2022-07-11 12:55:00,226.74,226.8,226.66,226.73,1510.0,211.7204,211.7765,211.6457,211.7111,1510.0
2022-07-11 13:00:00,226.63,226.89,226.49,226.69,3960.0,211.6177,211.8605,211.487,211.6738,3960.0
2022-07-11 13:05:00,226.67,227.02,226.67,226.99,1400.0,211.6551,211.9819,211.6551,211.9539,1400.0
2022-07-11 13:10:00,226.88,227.08,226.78,226.93,2383.0,211.8512,212.0379,211.7578,211.8979,2383.0
2022-07-11 13:15:00,226.85,226.88,226.77,226.85,1401.0,211.8232,211.8512,211.7485,211.8232,1401.0
2022-07-11 13:20:00,226.79,226.88,226.74,226.76,1026.0,211.7671,211.8512,211.7204,211.7391,1026.0
2022-07-11 13:25:00,226.77,226.78,226.72,226.73,1141.0,211.7485,211.7578,211.7018,211.7111,1141.0
2022-07-11 13:30:00,226.67,226.98,226.67,226.88,1737.0,211.6551,211.9445,211.6551,211.8512,1737.0
2022-07-11 13:35:00,226.99,227.03,226.81,226.81,2076.0,211.9539,211.9912,211.7858,211.7858,2076.0
2022-07-11 13:40:00,226.78,226.92,226.71,226.75,1790.0,211.7578,211.8885,211.6924,211.7298,1790.0
2022-07-11 13:45:00,226.78,226.78,226.61,226.64,1605.0,211.7578,211.7578,211.5991,211.6271,1605.0
2022-07-11 13:50:00,226.67,226.73,226.6,226.71,535.0,211.6551,211.7111,211.5897,211.6924,535.0
2022-07-11 13:55:00,226.75,226.76,226.62,226.62,1776.0,211.7298,211.7391,211.6084,211.6084,1776.0
2022-07-11 14:00:00,226.53,226.56,226.45,226.52,2619.0,211.5244,211.5524,211.4497,211.515,2619.0
2022-07-11 14:05:00,226.57,226.64,226.3,226.31,4491.0,211.5617,211.6271,211.3096,211.3189,4491.0
2022-07-11 14:10:00,226.32,226.48,226.11,226.37,5823.0,211.3283,211.4777,211.1322,211.375,5823.0
2022-07-11 14:15:00,226.38,226.58,226.25,226.5,7123.0,211.3843,211.571,211.2629,211.4963,7123.0
2022-07-11 14:20:00,226.56,226.56,226.35,226.48,4504.0,211.5524,211.5524,211.3563,211.4777,4504.0
2022-07-11 14:25:00,226.5,226.51,226.37,226.45,5372.0,211.4963,211.5057,211.375,211.4497,5372.0
2022-07-11 14:30:00,226.44,226.54,226.32,226.47,5822.0,211.4403,211.5337,211.3283,211.4683,5822.0
2022-07-11 14:35:00,226.45,226.61,226.44,226.51,3233.0,211.4497,211.5991,211.4403,211.5057,3233.0
2022-07-11 14:40:00,226.56,226.66,226.48,226.53,5333.0,211.5524,211.6457,211.4777,211.5244,5333.0
2022-07-11 14:45:00,226.54,226.63,226.43,226.43,4576.0,211.5337,211.6177,211.431,211.431,4576.0
2022-07-11 14:50:00,226.36,226.36,225.75,225.75,2980.0,211.3656,211.3656,210.796,210.796,2980.0
2022-07-11 14:55:00,225.74,225.94,225.59,225.59,4228.0,210.7867,210.9734,210.6466,210.6466,4228.0
2022-07-11 15:00:00,225.64,225.7,225.2,225.2,3544.0,210.6933,210.7493,210.2825,210.2825,3544.0
2022-07-11 15:05:00,225.16,225.29,225.09,225.2,6106.0,210.2451,210.3665,210.1797,210.2825,6106.0
2022-07-11 15:10:00,225.18,225.23,224.98,225.03,4614.0,210.2638,210.3105,210.077,210.1237,4614.0
2022-07-11 15:15:00,224.98,224.98,224.7,224.8,6711.0,210.077,210.077,209.8156,209.909,6711.0
2022-07-11 15:20:00,224.86,225.16,224.78,225.15,10219.0,209.965,210.2451,209.8903,210.2358,10219.0
2022-07-11 15:25:00,225.18,225.44,225.08,225.37,6111.0,210.2638,210.5066,210.1704,210.4412,6111.0
2022-07-11 15:30:00,225.39,225.54,225.27,225.3,7753.0,210.4599,210.5999,210.3478,210.3758,7753.0
2022-07-11 15:35:00,225.32,225.49,225.09,225.15,7869.0,210.3945,210.5532,210.1797,210.2358,7869.0
2022-07-11 15:40:00,225.13,225.2,224.69,224.7,9526.0,210.2171,210.2825,209.8062,209.8156,9526.0
2022-07-11 15:45:00,224.71,224.93,224.65,224.81,5581.0,209.8249,210.0303,209.7689,209.9183,5581.0
2022-07-11 15:50:00,224.69,225.25,224.65,225.25,15752.0,209.8062,210.3291,209.7689,210.3291,15752.0
2022-07-11 15:55:00,225.24,225.7,225.04,225.57,47081.0,210.3198,210.7493,210.1331,210.6279,47081.0
2022-07-12 09:30:00,221.48,222.18,219.69,219.93,36606.0,206.8089,207.4625,205.1374,205.3615,36606.0
2022-07-12 09:35:00,219.92,221.21,219.92,220.79,17152.0,205.3522,206.5568,205.3522,206.1646,17152.0
2022-07-12 09:40:00,221.17,221.17,219.96,220.96,16462.0,206.5194,206.5194,205.3896,206.3233,16462.0
2022-07-12 09:45:00,220.94,221.77,220.81,221.77,6947.0,206.3046,207.0797,206.1833,207.0797,6947.0
2022-07-12 09:50:00,221.64,223.0,221.64,222.84,11320.0,206.9583,208.2282,206.9583,208.0788,11320.0
2022-07-12 09:55:00,222.98,223.76,222.88,223.09,17092.0,208.2095,208.9378,208.1161,208.3122,17092.0
2022-07-12 10:00:00,223.1,223.1,221.6,221.73,13841.0,208.3216,208.3216,206.9209,207.0423,13841.0
2022-07-12 10:05:00,221.73,222.81,221.63,222.51,18161.0,207.0423,208.0508,206.9489,207.7706,18161.0
2022-07-12 10:10:00,222.39,223.36,222.35,222.69,13825.0,207.6586,208.5643,207.6212,207.9387,13825.0
2022-07-12 10:15:00,222.72,223.65,222.55,223.65,4894.0,207.9667,208.8351,207.808,208.8351,4894.0
2022-07-12 10:20:00,223.67,224.0,223.44,223.55,5781.0,208.8538,209.1619,208.639,208.7418,5781.0
2022-07-12 10:25:00,223.42,223.55,222.77,222.88,5281.0,208.6204,208.7418,208.0134,208.1161,5281.0
2022-07-12 10:30:00,222.91,223.48,222.91,223.32,3240.0,208.1441,208.6764,208.1441,208.527,3240.0
2022-07-12 10:35:00,223.34,223.34,222.66,222.73,5000.0,208.5457,208.5457,207.9107,207.9761,5000.0
2022-07-12 10:40:00,222.5,222.81,222.43,222.71,5727.0,207.7613,208.0508,207.6959,207.9574,5727.0
2022-07-12 10:45:00,222.65,223.1,222.63,222.82,7137.0,207.9014,208.3216,207.8827,208.0601,7137.0
2022-07-12 10:50:00,222.96,222.97,222.57,222.81,4876.0,208.1908,208.2002,207.8267,208.0508,4876.0
2022-07-12 10:55:00,222.98,223.05,222.48,222.61,5736.0,208.2095,208.2749,207.7426,207.864,5736.0
2022-07-12 11:00:00,222.69,222.8,222.44,222.5,9057.0,207.9387,208.0414,207.7053,207.7613,9057.0
2022-07-12 11:05:00,222.51,222.67,222.36,222.62,6952.0,207.7706,207.92,207.6306,207.8734,6952.0
2022-07-12 11:10:00,222.7,222.98,222.65,222.71,4502.0,207.9481,208.2095,207.9014,207.9574,4502.0
2022-07-12 11:15:00,222.65,222.71,222.42,222.67,5841.0,207.9014,207.9574,207.6866,207.92,5841.0
2022-07-12 11:20:00,222.7,222.94,222.62,222.94,4559.0,207.9481,208.1722,207.8734,208.1722,4559.0
2022-07-12 11:25:00,222.96,223.37,222.81,223.36,8364.0,208.1908,208.5737,208.0508,208.5643,8364.0
2022-07-12 11:30:00,223.49,223.62,223.28,223.35,2268.0,208.6857,208.8071,208.4896,208.555,2268.0
2022-07-12 11:35:00,223.33,223.33,223.05,223.07,2300.0,208.5363,208.5363,208.2749,208.2936,2300.0
2022-07-12 11:40:00,222.96,223.07,222.86,222.94,2864.0,208.1908,208.2936,208.0975,208.1722,2864.0
2022-07-12 11:45:00,222.98,222.98,222.63,222.69,2561.0,208.2095,208.2095,207.8827,207.9387,2561.0
2022-07-12 11:50:00,222.7,222.7,222.36,222.45,6915.0,207.9481,207.9481,207.6306,207.7146,6915.0
2022-07-12 11:55:00,222.44,222.9,222.33,222.81,7475.0,207.7053,208.1348,207.6026,208.0508,7475.0
2022-07-12 12:00:00,222.86,223.01,222.75,223.0,4154.0,208.0975,208.2375,207.9947,208.2282,4154.0
2022-07-12 12:05:00,223.02,223.14,222.76,222.96,6194.0,208.2469,208.3589,208.0041,208.1908,6194.0
2022-07-12 12:10:00,222.92,223.28,222.92,223.28,3779.0,208.1535,208.4896,208.1535,208.4896,3779.0
2022-07-12 12:15:00,223.3,223.41,223.17,223.28,3420.0,208.5083,208.611,208.3869,208.4896,3420.0
2022-07-12 12:20:00,223.31,223.6,223.24,223.49,6608.0,208.5177,208.7884,208.4523,208.6857,6608.0
2022-07-12 12:25:00,223.55,223.78,223.46,223.74,3345.0,208.7418,208.9565,208.6577,208.9192,3345.0
2022-07-12 12:30:00,223.73,223.91,223.57,223.76,3640.0,208.9098,209.0779,208.7604,208.9378,3640.0
2022-07-12 12:35:00,223.76,223.97,223.5,223.53,4874.0,208.9378,209.1339,208.6951,208.7231,4874.0
2022-07-12 12:40:00,223.6,223.66,223.34,223.45,1851.0,208.7884,208.8445,208.5457,208.6484,1851.0
2022-07-12 12:45:00,223.34,223.56,223.32,223.4,3002.0,208.5457,208.7511,208.527,208.6017,3002.0
2022-07-12 12:50:00,223.46,223.46,223.27,223.43,2237.0,208.6577,208.6577,208.4803,208.6297,2237.0
2022-07-12 12:55:00,223.48,223.48,223.29,223.44,921.0,208.6764,208.6764,208.499,208.639,921.0
2022-07-12 13:00:00,223.5,223.5,222.99,223.08,5209.0,208.6951,208.6951,208.2188,208.3029,5209.0
2022-07-12 13:05:00,223.11,223.23,222.88,222.91,2558.0,208.3309,208.443,208.1161,208.1441,2558.0
2022-07-12 13:10:00,222.92,222.99,222.7,222.8,4273.0,208.1535,208.2188,207.9481,208.0414,4273.0
2022-07-12 13:15:00,222.79,222.81,222.46,222.55,6664.0,208.0321,208.0508,207.724,207.808,6664.0
2022-07-12 13:20:00,222.64,222.64,222.48,222.62,2700.0,207.892,207.892,207.7426,207.8734,2700.0
2022-07-12 13:25:00,222.68,222.71,222.64,222.71,2766.0,207.9294,207.9574,207.892,207.9574,2766.0
2022-07-12 13:30:00,222.75,222.83,222.68,222.83,3497.0,207.9947,208.0694,207.9294,208.0694,3497.0
2022-07-12 13:35:00,222.76,222.91,222.76,222.86,4527.0,208.0041,208.1441,208.0041,208.0975,4527.0
2022-07-12 13:40:00,222.8,222.98,222.78,222.87,3812.0,208.0414,208.2095,208.0228,208.1068,3812.0
2022-07-12 13:45:00,222.85,222.85,222.48,222.53,5648.0,208.0881,208.0881,207.7426,207.7893,5648.0
2022-07-12 13:50:00,222.57,222.85,222.56,222.85,1908.0,207.8267,208.0881,207.8173,208.0881,1908.0
2022-07-12 13:55:00,222.89,222.91,222.82,222.85,5233.0,208.1255,208.1441,208.0601,208.0881,5233.0
2022-07-12 14:00:00,222.84,223.15,222.84,223.11,9270.0,208.0788,208.3683,208.0788,208.3309,9270.0
2022-07-12 14:05:00,223.08,223.51,223.06,223.48,81729.0,208.3029,208.7044,208.2842,208.6764,81729.0
2022-07-12 14:10:00,223.51,223.51,223.08,223.37,8154.0,208.7044,208.7044,208.3029,208.5737,8154.0
2022-07-12 14:15:00,223.29,223.44,223.14,223.28,5291.0,208.499,208.639,208.3589,208.4896,5291.0
2022-07-12 14:20:00,223.29,223.29,223.03,223.03,4020.0,208.499,208.499,208.2562,208.2562,4020.0
2022-07-12 14:25:00,223.01,223.02,222.78,222.94,5363.0,208.2375,208.2469,208.0228,208.1722,5363.0
2022-07-12 14:30:00,222.96,223.04,222.63,222.7,3906.0,208.1908,208.2655,207.8827,207.9481,3906.0
2022-07-12 14:35:00,222.7,222.85,222.64,222.64,3300.0,207.9481,208.0881,207.892,207.892,3300.0
2022-07-12 14:40:00,222.64,222.78,222.47,222.69,3737.0,207.892,208.0228,207.7333,207.9387,3737.0
2022-07-12 14:45:00,222.71,222.83,222.64,222.68,3495.0,207.9574,208.0694,207.892,207.9294,3495.0
2022-07-12 14:50:00,222.65,222.65,222.5,222.64,4736.0,207.9014,207.9014,207.7613,207.892,4736.0
2022-07-12 14:55:00,222.56,222.56,222.35,222.4,11769.0,207.8173,207.8173,207.6212,207.6679,11769.0
2022-07-12 15:00:00,222.35,222.4,221.78,221.78,12575.0,207.6212,207.6679,207.089,207.089,12575.0
2022-07-12 15:05:00,221.77,222.25,221.77,221.95,16852.0,207.0797,207.5279,207.0797,207.2477,16852.0
2022-07-12 15:10:00,221.92,222.24,221.82,222.24,11829.0,207.2197,207.5185,207.1264,207.5185,11829.0
2022-07-12 15:15:00,222.26,222.26,222.0,222.14,13462.0,207.5372,207.5372,207.2944,207.4252,13462.0
2022-07-12 15:20:00,222.13,222.18,221.57,221.68,13920.0,207.4158,207.4625,206.8929,206.9956,13920.0
2022-07-12 15:25:00,221.68,222.18,221.67,221.95,16239.0,206.9956,207.4625,206.9863,207.2477,16239.0
2022-07-12 15:30:00,221.92,222.12,221.67,221.77,17185.0,207.2197,207.4065,206.9863,207.0797,17185.0
2022-07-12 15:35:00,221.74,221.75,221.18,221.42,17810.0,207.0517,207.061,206.5287,206.7528,17810.0
2022-07-12 15:40:00,221.47,221.65,221.25,221.52,18790.0,206.7995,206.9676,206.5941,206.8462,18790.0
2022-07-12 15:45:00,221.52,222.02,221.47,221.97,29930.0,206.8462,207.3131,206.7995,207.2664,29930.0
2022-07-12 15:50:00,221.93,222.26,221.73,222.01,44311.0,207.2291,207.5372,207.0423,207.3038,44311.0
2022-07-12 15:55:00,222.09,222.57,222.04,222.35,82078.0,207.3785,207.8267,207.3318,207.6212,82078.0
2022-07-13 09:30:00,219.35,220.46,218.72,220.15,24076.0,204.82,205.8564,204.2317,205.567,24076.0
2022-07-13 09:35:00,219.73,221.16,219.63,220.5,8454.0,205.1748,206.5101,205.0814,205.8938,8454.0
2022-07-13 09:40:00,220.58,220.77,219.05,219.17,9532.0,205.9685,206.1459,204.5398,204.6519,9532.0
2022-07-13 09:45:00,219.09,220.4,219.08,220.02,26325.0,204.5772,205.8004,204.5679,205.4456,26325.0
2022-07-13 09:50:00,219.99,220.43,219.96,219.96,5947.0,205.4176,205.8284,205.3896,205.3896,5947.0
2022-07-13 09:55:00,219.97,219.97,219.46,219.77,6910.0,205.3989,205.3989,204.9227,205.2121,6910.0
2022-07-13 10:00:00,219.88,219.9,219.1,219.54,15754.0,205.3149,205.3335,204.5865,204.9974,15754.0
2022-07-13 10:05:00,219.62,219.92,219.0,219.29,9496.0,205.0721,205.3522,204.4932,204.7639,9496.0
2022-07-13 10:10:00,219.18,219.56,218.55,218.73,5351.0,204.6612,205.0161,204.073,204.241,5351.0
2022-07-13 10:15:00,218.78,218.88,218.4,218.4,3930.0,204.2877,204.3811,203.9329,203.9329,3930.0
2022-07-13 10:20:00,218.39,218.41,217.88,218.12,10408.0,203.9236,203.9422,203.4473,203.6714,10408.0
2022-07-13 10:25:00,217.89,218.56,217.88,218.56,2800.0,203.4567,204.0823,203.4473,204.0823,2800.0
2022-07-13 10:30:00,218.49,219.91,218.48,219.56,10947.0,204.0169,205.3429,204.0076,205.0161,10947.0
2022-07-13 10:35:00,219.77,220.13,219.31,220.1,5245.0,205.2121,205.5483,204.7826,205.5203,5245.0
2022-07-13 10:40:00,220.25,220.45,219.81,220.3,5708.0,205.6604,205.8471,205.2495,205.707,5708.0
2022-07-13 10:45:00,220.25,220.85,220.04,220.85,6812.0,205.6604,206.2206,205.4643,206.2206,6812.0
2022-07-13 10:50:00,220.61,221.14,220.58,220.7,4376.0,205.9965,206.4914,205.9685,206.0805,4376.0
2022-07-13 10:55:00,220.72,220.99,220.5,220.85,4842.0,206.0992,206.3513,205.8938,206.2206,4842.0
2022-07-13 11:00:00,220.86,221.3,220.81,221.16,6499.0,206.2299,206.6408,206.1833,206.5101,6499.0
2022-07-13 11:05:00,221.58,221.75,221.44,221.75,4551.0,206.9023,207.061,206.7715,207.061,4551.0
2022-07-13 11:10:00,221.82,222.18,221.5,221.68,5270.0,207.1264,207.4625,206.8275,206.9956,5270.0
2022-07-13 11:15:00,221.55,221.6,220.99,220.99,5796.0,206.8742,206.9209,206.3513,206.3513,5796.0
2022-07-13 11:20:00,221.13,221.22,220.9,220.93,5288.0,206.4821,206.5661,206.2673,206.2953,5288.0
2022-07-13 11:25:00,220.92,220.92,220.5,220.63,2282.0,206.286,206.286,205.8938,206.0152,2282.0
2022-07-13 11:30:00,220.56,220.96,220.5,220.55,5092.0,205.9498,206.3233,205.8938,205.9405,5092.0
2022-07-13 11:35:00,220.61,220.68,220.35,220.6,3725.0,205.9965,206.0619,205.7537,205.9872,3725.0
2022-07-13 11:40:00,220.56,220.71,220.25,220.51,6441.0,205.9498,206.0899,205.6604,205.9031,6441.0
2022-07-13 11:45:00,220.43,220.68,220.42,220.68,859.0,205.8284,206.0619,205.8191,206.0619,859.0
2022-07-13 11:50:00,220.83,221.25,220.83,221.09,4381.0,206.2019,206.5941,206.2019,206.4447,4381.0
2022-07-13 11:55:00,221.27,221.36,221.21,221.28,4670.0,206.6128,206.6968,206.5568,206.6221,4670.0
2022-07-13 12:00:00,221.33,221.73,221.16,221.68,10674.0,206.6688,207.0423,206.5101,206.9956,10674.0
2022-07-13 12:05:00,221.65,222.09,221.59,222.09,2004.0,206.9676,207.3785,206.9116,207.3785,2004.0
2022-07-13 12:10:00,222.03,222.03,221.66,221.66,2130.0,207.3224,207.3224,206.977,206.977,2130.0
2022-07-13 12:15:00,221.69,221.8,221.6,221.64,3267.0,207.005,207.1077,206.9209,206.9583,3267.0
2022-07-13 12:20:00,221.8,221.92,221.62,221.92,3386.0,207.1077,207.2197,206.9396,207.2197,3386.0
2022-07-13 12:25:00,221.91,222.18,221.91,222.08,2396.0,207.2104,207.4625,207.2104,207.3691,2396.0
2022-07-13 12:30:00,222.24,222.36,221.95,222.23,5218.0,207.5185,207.6306,207.2477,207.5092,5218.0
2022-07-13 12:35:00,222.32,222.71,222.25,222.57,1667.0,207.5932,207.9574,207.5279,207.8267,1667.0
2022-07-13 12:40:00,222.56,222.64,222.41,222.64,2857.0,207.8173,207.892,207.6773,207.892,2857.0
2022-07-13 12:45:00,222.66,222.73,222.25,222.59,5072.0,207.9107,207.9761,207.5279,207.8453,5072.0
2022-07-13 12:50:00,222.48,222.61,222.12,222.56,4201.0,207.7426,207.864,207.4065,207.8173,4201.0
2022-07-13 12:55:00,222.51,222.79,222.34,222.79,1765.0,207.7706,208.0321,207.6119,208.0321,1765.0
2022-07-13 13:00:00,222.88,223.07,222.58,222.76,3860.0,208.1161,208.2936,207.836,208.0041,3860.0
2022-07-13 13:05:00,222.85,223.05,222.53,222.62,1951.0,208.0881,208.2749,207.7893,207.8734,1951.0
2022-07-13 13:10:00,222.48,222.77,222.47,222.73,3714.0,207.7426,208.0134,207.7333,207.9761,3714.0
2022-07-13 13:15:00,222.66,222.66,222.21,222.39,2600.0,207.9107,207.9107,207.4905,207.6586,2600.0
2022-07-13 13:20:00,222.45,222.68,222.28,222.53,1902.0,207.7146,207.9294,207.5559,207.7893,1902.0
2022-07-13 13:25:00,222.59,222.68,222.43,222.61,2025.0,207.8453,207.9294,207.6959,207.864,2025.0
2022-07-13 13:30:00,222.52,222.52,222.15,222.3,1500.0,207.78,207.78,207.4345,207.5746,1500.0
2022-07-13 13:35:00,222.41,222.53,222.25,222.3,2374.0,207.6773,207.7893,207.5279,207.5746,2374.0
2022-07-13 13:40:00,222.35,222.93,222.35,222.92,5833.0,207.6212,208.1628,207.6212,208.1535,5833.0
2022-07-13 13:45:00,222.92,222.92,222.73,222.73,2362.0,208.1535,208.1535,207.9761,207.9761,2362.0
2022-07-13 13:50:00,222.87,222.89,222.54,222.54,3301.0,208.1068,208.1255,207.7987,207.7987,3301.0
2022-07-13 13:55:00,222.47,222.64,222.46,222.59,2150.0,207.7333,207.892,207.724,207.8453,2150.0
2022-07-13 14:00:00,222.52,222.52,221.47,221.47,2918.0,207.78,207.78,206.7995,206.7995,2918.0
2022-07-13 14:05:00,221.61,221.96,221.59,221.81,2353.0,206.9303,207.2571,206.9116,207.117,2353.0
2022-07-13 14:10:00,221.85,222.11,221.71,222.09,4159.0,207.1544,207.3971,207.0236,207.3785,4159.0
2022-07-13 14:15:00,222.01,222.06,221.79,222.06,3917.0,207.3038,207.3505,207.0983,207.3505,3917.0
2022-07-13 14:20:00,222.01,222.37,221.93,222.26,4881.0,207.3038,207.6399,207.2291,207.5372,4881.0
2022-07-13 14:25:00,222.32,222.41,222.13,222.35,5208.0,207.5932,207.6773,207.4158,207.6212,5208.0
2022-07-13 14:30:00,222.45,222.87,222.41,222.87,7568.0,207.7146,208.1068,207.6773,208.1068,7568.0
2022-07-13 14:35:00,222.92,223.03,222.75,222.81,6350.0,208.1535,208.2562,207.9947,208.0508,6350.0
2022-07-13 14:40:00,222.87,222.97,222.66,222.66,2545.0,208.1068,208.2002,207.9107,207.9107,2545.0
2022-07-13 14:45:00,222.75,222.86,222.66,222.69,2913.0,207.9947,208.0975,207.9107,207.9387,2913.0
2022-07-13 14:50:00,222.71,222.75,222.52,222.52,2468.0,207.9574,207.9947,207.78,207.78,2468.0
2022-07-13 14:55:00,222.6,223.07,222.5,223.05,5316.0,207.8547,208.2936,207.7613,208.2749,5316.0
2022-07-13 15:00:00,223.06,223.2,222.9,223.16,7270.0,208.2842,208.4149,208.1348,208.3776,7270.0
2022-07-13 15:05:00,223.19,223.2,222.86,222.86,6407.0,208.4056,208.4149,208.0975,208.0975,6407.0
2022-07-13 15:10:00,222.88,223.26,222.8,223.26,80204.0,208.1161,208.471,208.0414,208.471,80204.0
2022-07-13 15:15:00,223.28,223.46,223.18,223.33,7468.0,208.4896,208.6577,208.3963,208.5363,7468.0
2022-07-13 15:20:00,223.39,223.61,223.35,223.5,7508.0,208.5924,208.7978,208.555,208.6951,7508.0
2022-07-13 15:25:00,223.44,223.44,223.07,223.18,5402.0,208.639,208.639,208.2936,208.3963,5402.0
2022-07-13 15:30:00,223.15,223.15,222.37,222.39,10235.0,208.3683,208.3683,207.6399,207.6586,10235.0
2022-07-13 15:35:00,222.4,222.5,222.19,222.21,10801.0,207.6679,207.7613,207.4718,207.4905,10801.0
2022-07-13 15:40:00,222.26,222.28,221.68,221.77,13066.0,207.5372,207.5559,206.9956,207.0797,13066.0
2022-07-13 15:45:00,221.71,221.85,221.53,221.72,7578.0,207.0236,207.1544,206.8556,207.033,7578.0
2022-07-13 15:50:00,221.67,221.99,221.41,221.96,19379.0,206.9863,207.2851,206.7435,207.2571,19379.0
2022-07-13 15:55:00,222.02,222.1,221.34,221.41,44883.0,207.3131,207.3878,206.6781,206.7435,44883.0
2022-07-14 09:30:00,217.55,218.56,217.51,218.33,10050.0,203.1392,204.0823,203.1019,203.8675,10050.0
2022-07-14 09:35:00,218.52,218.94,217.37,217.41,9450.0,204.0449,204.4371,202.9711,203.0085,9450.0
2022-07-14 09:40:00,217.19,217.61,217.0,217.35,7293.0,202.803,203.1952,202.6256,202.9525,7293.0
2022-07-14 09:45:00,217.18,218.57,217.18,218.57,13544.0,202.7937,204.0916,202.7937,204.0916,13544.0
2022-07-14 09:50:00,218.5,219.47,218.27,219.24,9081.0,204.0263,204.932,203.8115,204.7173,9081.0
2022-07-14 09:55:00,219.09,219.43,218.71,218.97,6039.0,204.5772,204.8947,204.2224,204.4651,6039.0
2022-07-14 10:00:00,218.24,218.77,217.85,218.2,47780.0,203.7835,204.2784,203.4193,203.7461,47780.0
2022-07-14 10:05:00,217.79,218.99,217.79,218.74,3182.0,203.3633,204.4838,203.3633,204.2504,3182.0
2022-07-14 10:10:00,218.81,219.23,218.64,219.03,8957.0,204.3157,204.7079,204.157,204.5212,8957.0
2022-07-14 10:15:00,218.94,219.19,218.2,218.34,6814.0,204.4371,204.6706,203.7461,203.8769,6814.0
2022-07-14 10:20:00,218.28,218.64,217.65,218.55,16949.0,203.8208,204.157,203.2326,204.073,16949.0
2022-07-14 10:25:00,218.57,218.94,218.42,218.42,2819.0,204.0916,204.4371,203.9516,203.9516,2819.0
2022-07-14 10:30:00,218.59,218.91,218.55,218.64,6361.0,204.1103,204.4091,204.073,204.157,6361.0
2022-07-14 10:35:00,218.52,219.18,218.49,219.18,4416.0,204.0449,204.6612,204.0169,204.6612,4416.0
2022-07-14 10:40:00,219.14,219.48,219.1,219.13,3485.0,204.6239,204.9414,204.5865,204.6145,3485.0
2022-07-14 10:45:00,219.15,219.76,219.03,219.74,2868.0,204.6332,205.2028,204.5212,205.1841,2868.0
2022-07-14 10:50:00,219.72,220.34,219.6,220.34,7364.0,205.1655,205.7444,205.0534,205.7444,7364.0
2022-07-14 10:55:00,220.22,220.25,219.36,219.66,6234.0,205.6323,205.6604,204.8293,205.1094,6234.0
2022-07-14 11:00:00,219.77,220.01,219.36,219.36,7545.0,205.2121,205.4362,204.8293,204.8293,7545.0
2022-07-14 11:05:00,219.25,219.58,219.02,219.52,6581.0,204.7266,205.0347,204.5118,204.9787,6581.0
2022-07-14 11:10:00,219.51,219.51,219.14,219.25,2322.0,204.9694,204.9694,204.6239,204.7266,2322.0
2022-07-14 11:15:00,219.14,219.65,218.96,219.43,6079.0,204.6239,205.1001,204.4558,204.8947,6079.0
2022-07-14 11:20:00,219.45,219.92,219.39,219.92,1741.0,204.9133,205.3522,204.8573,205.3522,1741.0
2022-07-14 11:25:00,219.88,220.0,219.69,219.97,3154.0,205.3149,205.4269,205.1374,205.3989,3154.0
2022-07-14 11:30:00,220.04,220.35,219.97,220.18,5245.0,205.4643,205.7537,205.3989,205.595,5245.0
2022-07-14 11:35:00,220.05,220.27,219.8,220.27,2222.0,205.4736,205.679,205.2402,205.679,2222.0
2022-07-14 11:40:00,220.2,221.0,220.2,220.93,5344.0,205.6137,206.3607,205.6137,206.2953,5344.0
2022-07-14 11:45:00,221.0,221.26,221.0,221.06,4865.0,206.3607,206.6034,206.3607,206.4167,4865.0
2022-07-14 11:50:00,221.06,221.53,221.0,221.19,3658.0,206.4167,206.8556,206.3607,206.5381,3658.0
2022-07-14 11:55:00,220.93,221.34,220.92,221.14,2648.0,206.2953,206.6781,206.286,206.4914,2648.0
2022-07-14 12:00:00,221.11,221.21,220.99,221.18,1868.0,206.4634,206.5568,206.3513,206.5287,1868.0
2022-07-14 12:05:00,221.01,221.01,220.88,220.88,1481.0,206.37,206.37,206.2486,206.2486,1481.0
2022-07-14 12:10:00,220.91,220.99,220.79,220.99,910.0,206.2766,206.3513,206.1646,206.3513,910.0
2022-07-14 12:15:00,220.93,221.09,220.79,220.79,2331.0,206.2953,206.4447,206.1646,206.1646,2331.0
2022-07-14 12:20:00,220.92,220.92,220.48,220.63,3560.0,206.286,206.286,205.8751,206.0152,3560.0
2022-07-14 12:25:00,220.51,220.68,220.04,220.04,5083.0,205.9031,206.0619,205.4643,205.4643,5083.0
2022-07-14 12:30:00,220.24,220.45,220.13,220.31,7782.0,205.651,205.8471,205.5483,205.7164,7782.0
2022-07-14 12:35:00,220.3,220.4,220.17,220.37,3832.0,205.707,205.8004,205.5857,205.7724,3832.0
2022-07-14 12:40:00,220.33,220.33,219.82,219.97,3897.0,205.7351,205.7351,205.2588,205.3989,3897.0
2022-07-14 12:45:00,220.0,220.08,219.76,219.87,3035.0,205.4269,205.5016,205.2028,205.3055,3035.0
2022-07-14 12:50:00,219.97,220.16,219.85,220.02,3381.0,205.3989,205.5763,205.2868,205.4456,3381.0
2022-07-14 12:55:00,219.91,220.21,219.91,220.09,3484.0,205.3429,205.623,205.3429,205.5109,3484.0
2022-07-14 13:00:00,220.05,220.07,219.77,219.77,1986.0,205.4736,205.4923,205.2121,205.2121,1986.0
2022-07-14 13:05:00,219.77,219.91,219.63,219.81,6688.0,205.2121,205.3429,205.0814,205.2495,6688.0
2022-07-14 13:10:00,219.85,220.01,219.61,220.01,2696.0,205.2868,205.4362,205.0627,205.4362,2696.0
2022-07-14 13:15:00,220.02,220.53,219.91,220.29,10531.0,205.4456,205.9218,205.3429,205.6977,10531.0
2022-07-14 13:20:00,220.39,220.63,220.17,220.17,3657.0,205.7911,206.0152,205.5857,205.5857,3657.0
2022-07-14 13:25:00,220.19,220.4,220.14,220.32,4650.0,205.6043,205.8004,205.5576,205.7257,4650.0
2022-07-14 13:30:00,220.31,220.31,219.91,219.91,2700.0,205.7164,205.7164,205.3429,205.3429,2700.0
2022-07-14 13:35:00,219.91,220.17,219.75,220.09,4922.0,205.3429,205.5857,205.1935,205.5109,4922.0
2022-07-14 13:40:00,220.08,220.44,220.08,220.3,7496.0,205.5016,205.8378,205.5016,205.707,7496.0
2022-07-14 13:45:00,220.21,220.29,220.15,220.27,2449.0,205.623,205.6977,205.567,205.679,2449.0
2022-07-14 13:50:00,220.31,220.4,220.13,220.27,2000.0,205.7164,205.8004,205.5483,205.679,2000.0
2022-07-14 13:55:00,220.32,220.49,220.24,220.33,3168.0,205.7257,205.8845,205.651,205.7351,3168.0
2022-07-14 14:00:00,220.5,220.74,220.5,220.65,1818.0,205.8938,206.1179,205.8938,206.0339,1818.0
2022-07-14 14:05:00,220.75,221.07,220.74,220.93,3185.0,206.1272,206.426,206.1179,206.2953,3185.0
2022-07-14 14:10:00,220.84,220.84,220.42,220.67,2133.0,206.2113,206.2113,205.8191,206.0525,2133.0
2022-07-14 14:15:00,220.68,221.29,220.53,221.17,6822.0,206.0619,206.6315,205.9218,206.5194,6822.0
2022-07-14 14:20:00,221.31,221.6,221.28,221.28,4585.0,206.6501,206.9209,206.6221,206.6221,4585.0
2022-07-14 14:25:00,221.35,221.45,221.1,221.24,1898.0,206.6875,206.7809,206.454,206.5848,1898.0
2022-07-14 14:30:00,221.36,221.54,221.31,221.35,2536.0,206.6968,206.8649,206.6501,206.6875,2536.0
2022-07-14 14:35:00,221.35,221.7,221.33,221.48,4629.0,206.6875,207.0143,206.6688,206.8089,4629.0
2022-07-14 14:40:00,221.55,221.57,221.05,221.05,2725.0,206.8742,206.8929,206.4074,206.4074,2725.0
2022-07-14 14:45:00,221.16,221.2,220.87,221.2,4724.0,206.5101,206.5474,206.2393,206.5474,4724.0
2022-07-14 14:50:00,221.2,221.31,221.08,221.09,5850.0,206.5474,206.6501,206.4354,206.4447,5850.0
2022-07-14 14:55:00,221.22,221.66,221.21,221.61,2812.0,206.5661,206.977,206.5568,206.9303,2812.0
2022-07-14 15:00:00,221.7,221.7,221.47,221.56,4720.0,207.0143,207.0143,206.7995,206.8836,4720.0
2022-07-14 15:05:00,221.52,221.56,221.24,221.35,4598.0,206.8462,206.8836,206.5848,206.6875,4598.0
2022-07-14 15:10:00,221.36,221.8,221.35,221.78,4867.0,206.6968,207.1077,206.6875,207.089,4867.0
2022-07-14 15:15:00,221.76,221.76,221.26,221.52,8515.0,207.0703,207.0703,206.6034,206.8462,8515.0
2022-07-14 15:20:00,221.48,221.75,221.48,221.67,4646.0,206.8089,207.061,206.8089,206.9863,4646.0
2022-07-14 15:25:00,221.82,221.82,221.6,221.78,4616.0,207.1264,207.1264,206.9209,207.089,4616.0
2022-07-14 15:30:00,221.78,221.9,221.69,221.69,6136.0,207.089,207.2011,207.005,207.005,6136.0
2022-07-14 15:35:00,221.66,221.66,221.42,221.54,6019.0,206.977,206.977,206.7528,206.8649,6019.0
2022-07-14 15:40:00,221.56,221.69,221.44,221.62,7910.0,206.8836,207.005,206.7715,206.9396,7910.0
2022-07-14 15:45:00,221.61,221.74,221.46,221.68,12073.0,206.9303,207.0517,206.7902,206.9956,12073.0
2022-07-14 15:50:00,221.69,221.89,221.56,221.88,18235.0,207.005,207.1917,206.8836,207.1824,18235.0
2022-07-14 15:55:00,221.84,222.02,221.6,221.71,45669.0,207.145,207.3131,206.9209,207.0236,45669.0
2022-07-15 09:30:00,228.95,230.3,227.2,227.2,62534.0,213.7841,215.0446,212.15,212.15,62534.0
2022-07-15 09:35:00,227.22,227.46,225.45,226.31,19695.0,212.1686,212.3928,210.5159,211.3189,19695.0
2022-07-15 09:40:00,226.94,227.78,226.69,227.2,22864.0,211.9072,212.6916,211.6738,212.15,22864.0
2022-07-15 09:45:00,227.17,227.55,226.69,226.7,18066.0,212.122,212.4768,211.6738,211.6831,18066.0
2022-07-15 09:50:00,226.77,227.1,226.39,226.39,12571.0,211.7485,212.0566,211.3936,211.3936,12571.0
2022-07-15 09:55:00,226.45,227.01,226.2,226.77,9526.0,211.4497,211.9726,211.2162,211.7485,9526.0
2022-07-15 10:00:00,227.02,228.17,226.58,227.0,24103.0,211.9819,213.0557,211.571,211.9632,24103.0
2022-07-15 10:05:00,227.09,227.1,226.69,226.84,8364.0,212.0473,212.0566,211.6738,211.8138,8364.0
2022-07-15 10:10:00,226.96,227.65,226.82,227.58,8865.0,211.9259,212.5702,211.7951,212.5048,8865.0
2022-07-15 10:15:00,227.42,227.52,226.87,227.06,7756.0,212.3554,212.4488,211.8418,212.0192,7756.0
2022-07-15 10:20:00,227.18,227.62,226.49,227.41,19369.0,212.1313,212.5422,211.487,212.3461,19369.0
2022-07-15 10:25:00,227.48,228.65,227.48,228.65,6556.0,212.4114,213.5039,212.4114,213.5039,6556.0
2022-07-15 10:30:00,228.62,229.0,228.19,228.19,14381.0,213.4759,213.8307,213.0744,213.0744,14381.0
2022-07-15 10:35:00,228.32,228.38,227.71,227.72,6721.0,213.1958,213.2518,212.6262,212.6355,6721.0
2022-07-15 10:40:00,227.79,228.05,227.61,227.62,4970.0,212.7009,212.9437,212.5328,212.5422,4970.0
2022-07-15 10:45:00,227.66,227.84,227.04,227.38,16386.0,212.5795,212.7476,212.0006,212.3181,16386.0
2022-07-15 10:50:00,227.3,227.67,227.28,227.4,5259.0,212.2433,212.5888,212.2247,212.3367,5259.0
2022-07-15 10:55:00,227.4,227.8,227.09,227.71,5621.0,212.3367,212.7102,212.0473,212.6262,5621.0
2022-07-15 11:00:00,227.66,227.73,227.49,227.71,7393.0,212.5795,212.6449,212.4208,212.6262,7393.0
2022-07-15 11:05:00,227.92,228.26,227.9,228.13,5537.0,212.8223,213.1398,212.8036,213.0184,5537.0
2022-07-15 11:10:00,228.02,228.06,227.85,227.99,10060.0,212.9157,212.953,212.7569,212.8876,10060.0
2022-07-15 11:15:00,227.9,228.27,227.85,228.11,10492.0,212.8036,213.1491,212.7569,212.9997,10492.0
2022-07-15 11:20:00,228.15,228.48,227.81,227.96,6021.0,213.037,213.3452,212.7196,212.8596,6021.0
2022-07-15 11:25:00,227.96,228.09,227.86,228.03,6172.0,212.8596,212.981,212.7663,212.925,6172.0
2022-07-15 11:30:00,228.04,228.04,227.56,227.56,5845.0,212.9343,212.9343,212.4861,212.4861,5845.0
2022-07-15 11:35:00,227.52,227.9,227.52,227.58,7471.0,212.4488,212.8036,212.4488,212.5048,7471.0
2022-07-15 11:40:00,227.34,227.74,227.34,227.53,6552.0,212.2807,212.6542,212.2807,212.4581,6552.0
2022-07-15 11:45:00,227.48,227.62,227.31,227.49,4101.0,212.4114,212.5422,212.2527,212.4208,4101.0
2022-07-15 11:50:00,227.42,227.5,227.24,227.24,4872.0,212.3554,212.4301,212.1873,212.1873,4872.0
2022-07-15 11:55:00,227.15,227.33,227.08,227.17,8501.0,212.1033,212.2714,212.0379,212.122,8501.0
2022-07-15 12:00:00,227.2,227.22,226.79,226.88,5667.0,212.15,212.1686,211.7671,211.8512,5667.0
2022-07-15 12:05:00,226.87,227.31,226.85,226.86,7935.0,211.8418,212.2527,211.8232,211.8325,7935.0
2022-07-15 12:10:00,226.93,227.69,226.91,227.48,16900.0,211.8979,212.6075,211.8792,212.4114,16900.0
2022-07-15 12:15:00,227.4,227.76,226.91,227.75,18783.0,212.3367,212.6729,211.8792,212.6635,18783.0
2022-07-15 12:20:00,227.78,227.78,227.35,227.35,5994.0,212.6916,212.6916,212.29,212.29,5994.0
2022-07-15 12:25:00,227.34,227.54,227.27,227.32,5404.0,212.2807,212.4675,212.2153,212.262,5404.0
2022-07-15 12:30:00,227.36,227.7,227.18,227.41,8905.0,212.2994,212.6169,212.1313,212.3461,8905.0
2022-07-15 12:35:00,227.42,227.52,227.2,227.37,12720.0,212.3554,212.4488,212.15,212.3087,12720.0
2022-07-15 12:40:00,227.27,227.28,226.9,227.04,5253.0,212.2153,212.2247,211.8698,212.0006,5253.0
2022-07-15 12:45:00,227.08,227.53,227.03,227.4,8294.0,212.0379,212.4581,211.9912,212.3367,8294.0
2022-07-15 12:50:00,227.39,227.48,226.96,227.22,6969.0,212.3274,212.4114,211.9259,212.1686,6969.0
2022-07-15 12:55:00,227.13,227.61,227.13,227.38,5148.0,212.0846,212.5328,212.0846,212.3181,5148.0
2022-07-15 13:00:00,227.4,227.58,227.38,227.52,5423.0,212.3367,212.5048,212.3181,212.4488,5423.0
2022-07-15 13:05:00,227.52,227.58,227.31,227.41,6379.0,212.4488,212.5048,212.2527,212.3461,6379.0
2022-07-15 13:10:00,227.4,227.67,227.29,227.66,6107.0,212.3367,212.5888,212.234,212.5795,6107.0
2022-07-15 13:15:00,227.66,227.66,227.34,227.49,8132.0,212.5795,212.5795,212.2807,212.4208,8132.0
2022-07-15 13:20:00,227.52,227.61,227.46,227.59,5484.0,212.4488,212.5328,212.3928,212.5141,5484.0
2022-07-15 13:25:00,227.55,227.99,227.53,227.99,6567.0,212.4768,212.8876,212.4581,212.8876,6567.0
2022-07-15 13:30:00,228.14,228.4,227.88,228.28,11481.0,213.0277,213.2705,212.7849,213.1584,11481.0
2022-07-15 13:35:00,228.24,228.24,227.43,227.57,15743.0,213.1211,213.1211,212.3647,212.4955,15743.0
2022-07-15 13:40:00,227.41,227.41,226.76,226.76,4360.0,212.3461,212.3461,211.7391,211.7391,4360.0
2022-07-15 13:45:00,226.89,226.95,226.79,226.84,7723.0,211.8605,211.9165,211.7671,211.8138,7723.0
2022-07-15 13:50:00,226.75,226.82,226.52,226.54,8621.0,211.7298,211.7951,211.515,211.5337,8621.0
2022-07-15 13:55:00,226.52,227.05,226.52,226.67,9897.0,211.515,212.0099,211.515,211.6551,9897.0
2022-07-15 14:00:00,226.67,226.75,226.5,226.6,9500.0,211.6551,211.7298,211.4963,211.5897,9500.0
2022-07-15 14:05:00,226.58,226.59,226.31,226.59,5105.0,211.571,211.5804,211.3189,211.5804,5105.0
2022-07-15 14:10:00,226.59,226.71,226.37,226.43,5300.0,211.5804,211.6924,211.375,211.431,5300.0
2022-07-15 14:15:00,226.42,226.58,226.33,226.58,4119.0,211.4216,211.571,211.3376,211.571,4119.0
2022-07-15 14:20:00,226.54,226.58,226.21,226.34,5200.0,211.5337,211.571,211.2256,211.3469,5200.0
2022-07-15 14:25:00,226.39,226.52,226.03,226.14,11719.0,211.3936,211.515,211.0575,211.1602,11719.0
2022-07-15 14:30:00,226.23,226.72,226.2,226.57,8195.0,211.2442,211.7018,211.2162,211.5617,8195.0
2022-07-15 14:35:00,226.5,226.71,226.42,226.63,6509.0,211.4963,211.6924,211.4216,211.6177,6509.0
2022-07-15 14:40:00,226.59,226.74,226.48,226.56,5355.0,211.5804,211.7204,211.4777,211.5524,5355.0
2022-07-15 14:45:00,226.64,226.95,226.62,226.9,6918.0,211.6271,211.9165,211.6084,211.8698,6918.0
2022-07-15 14:50:00,226.9,226.95,226.65,226.77,7284.0,211.8698,211.9165,211.6364,211.7485,7284.0
2022-07-15 14:55:00,226.76,227.05,226.71,227.01,4996.0,211.7391,212.0099,211.6924,211.9726,4996.0
2022-07-15 15:00:00,227.0,227.06,226.74,226.86,9918.0,211.9632,212.0192,211.7204,211.8325,9918.0
2022-07-15 15:05:00,226.77,227.39,226.75,227.39,21867.0,211.7485,212.3274,211.7298,212.3274,21867.0
2022-07-15 15:10:00,227.3,227.46,227.23,227.27,13919.0,212.2433,212.3928,212.178,212.2153,13919.0
2022-07-15 15:15:00,227.31,227.56,227.24,227.48,9707.0,212.2527,212.4861,212.1873,212.4114,9707.0
2022-07-15 15:20:00,227.45,227.61,227.42,227.58,11132.0,212.3834,212.5328,212.3554,212.5048,11132.0
2022-07-15 15:25:00,227.53,227.81,227.51,227.53,10069.0,212.4581,212.7196,212.4394,212.4581,10069.0
2022-07-15 15:30:00,227.6,227.66,227.19,227.21,12925.0,212.5235,212.5795,212.1406,212.1593,12925.0
2022-07-15 15:35:00,227.25,227.52,226.98,227.34,13316.0,212.1967,212.4488,211.9445,212.2807,13316.0
2022-07-15 15:40:00,227.3,227.7,227.26,227.69,17758.0,212.2433,212.6169,212.206,212.6075,17758.0
2022-07-15 15:45:00,227.67,227.79,227.61,227.71,20679.0,212.5888,212.7009,212.5328,212.6262,20679.0
2022-07-15 15:50:00,227.63,227.8,227.12,227.51,41358.0,212.5515,212.7102,212.0753,212.4394,41358.0
2022-07-15 15:55:00,227.51,228.12,227.45,227.91,127303.0,212.4394,213.009,212.3834,212.8129,127303.0
2022-07-18 09:30:00,229.45,231.78,229.4,230.89,22931.0,214.2509,216.4266,214.2042,215.5955,22931.0
2022-07-18 09:35:00,230.89,231.44,230.48,231.26,18613.0,215.5955,216.1091,215.2127,215.941,18613.0
2022-07-18 09:40:00,231.0,232.11,230.95,231.91,3633.0,215.6983,216.7347,215.6516,216.548,3633.0
2022-07-18 09:45:00,231.59,231.59,230.42,231.24,5610.0,216.2492,216.2492,215.1567,215.9224,5610.0
2022-07-18 09:50:00,231.19,231.86,230.73,231.55,29044.0,215.8757,216.5013,215.4461,216.2118,29044.0
2022-07-18 09:55:00,231.54,231.91,230.99,231.13,7232.0,216.2025,216.548,215.6889,215.8196,7232.0
2022-07-18 10:00:00,231.04,231.22,230.7,230.74,9563.0,215.7356,215.9037,215.4181,215.4555,9563.0
2022-07-18 10:05:00,230.85,231.15,230.82,231.0,8835.0,215.5582,215.8383,215.5302,215.6983,8835.0
2022-07-18 10:10:00,231.14,231.45,230.74,231.44,6068.0,215.829,216.1184,215.4555,216.1091,6068.0
2022-07-18 10:15:00,231.99,232.04,231.57,231.76,3117.0,216.6227,216.6694,216.2305,216.4079,3117.0
2022-07-18 10:20:00,231.81,231.81,231.35,231.45,1714.0,216.4546,216.4546,216.0251,216.1184,1714.0
2022-07-18 10:25:00,231.32,231.32,230.85,231.07,11231.0,215.9971,215.9971,215.5582,215.7636,11231.0
2022-07-18 10:30:00,230.99,231.36,230.99,231.0,5140.0,215.6889,216.0344,215.6889,215.6983,5140.0
2022-07-18 10:35:00,231.09,231.33,230.88,231.32,5213.0,215.7823,216.0064,215.5862,215.9971,5213.0
2022-07-18 10:40:00,231.46,231.58,231.27,231.32,2120.0,216.1278,216.2398,215.9504,215.9971,2120.0
2022-07-18 10:45:00,231.19,231.29,230.89,231.28,2053.0,215.8757,215.969,215.5955,215.9597,2053.0
2022-07-18 10:50:00,231.34,231.43,231.25,231.34,2831.0,216.0157,216.0998,215.9317,216.0157,2831.0
2022-07-18 10:55:00,231.29,231.45,231.19,231.44,3118.0,215.969,216.1184,215.8757,216.1091,3118.0
2022-07-18 11:00:00,231.4,231.4,231.07,231.15,3101.0,216.0718,216.0718,215.7636,215.8383,3101.0
2022-07-18 11:05:00,231.09,231.1,230.99,231.09,4090.0,215.7823,215.7916,215.6889,215.7823,4090.0
2022-07-18 11:10:00,231.11,231.13,231.07,231.09,1000.0,215.801,215.8196,215.7636,215.7823,1000.0
2022-07-18 11:15:00,231.05,231.24,231.03,231.24,1965.0,215.7449,215.9224,215.7263,215.9224,1965.0
2022-07-18 11:20:00,231.11,231.23,231.01,231.21,5718.0,215.801,215.913,215.7076,215.8943,5718.0
2022-07-18 11:25:00,231.16,231.25,231.03,231.22,5462.0,215.8477,215.9317,215.7263,215.9037,5462.0
2022-07-18 11:30:00,231.23,231.28,231.06,231.11,4504.0,215.913,215.9597,215.7543,215.801,4504.0
2022-07-18 11:35:00,231.2,231.3,231.2,231.25,1621.0,215.885,215.9784,215.885,215.9317,1621.0
2022-07-18 11:40:00,231.33,231.53,231.33,231.53,2346.0,216.0064,216.1931,216.0064,216.1931,2346.0
2022-07-18 11:45:00,231.47,231.85,231.46,231.78,5576.0,216.1371,216.492,216.1278,216.4266,5576.0
2022-07-18 11:50:00,231.81,232.13,231.71,232.13,7470.0,216.4546,216.7534,216.3612,216.7534,7470.0
2022-07-18 11:55:00,232.21,232.24,232.1,232.12,4079.0,216.8281,216.8561,216.7254,216.7441,4079.0
2022-07-18 12:00:00,232.17,232.21,231.6,231.6,3910.0,216.7908,216.8281,216.2585,216.2585,3910.0
2022-07-18 12:05:00,231.64,231.67,231.34,231.55,2886.0,216.2959,216.3239,216.0157,216.2118,2886.0
2022-07-18 12:10:00,231.72,231.81,231.68,231.78,3051.0,216.3706,216.4546,216.3332,216.4266,3051.0
2022-07-18 12:15:00,231.74,231.74,231.3,231.42,3023.0,216.3892,216.3892,215.9784,216.0904,3023.0
2022-07-18 12:20:00,231.42,231.49,231.24,231.49,2364.0,216.0904,216.1558,215.9224,216.1558,2364.0
2022-07-18 12:25:00,231.51,231.56,231.41,231.41,2120.0,216.1745,216.2212,216.0811,216.0811,2120.0
2022-07-18 12:30:00,231.48,231.53,231.42,231.48,2257.0,216.1465,216.1931,216.0904,216.1465,2257.0
2022-07-18 12:35:00,231.4,231.43,231.19,231.33,4669.0,216.0718,216.0998,215.8757,216.0064,4669.0
2022-07-18 12:40:00,231.42,231.42,231.2,231.2,9277.0,216.0904,216.0904,215.885,215.885,9277.0
2022-07-18 12:45:00,231.14,231.14,230.97,231.11,2905.0,215.829,215.829,215.6702,215.801,2905.0
2022-07-18 12:50:00,231.15,231.16,230.94,231.16,2829.0,215.8383,215.8477,215.6422,215.8477,2829.0
2022-07-18 12:55:00,231.16,231.17,230.77,231.17,3992.0,215.8477,215.857,215.4835,215.857,3992.0
2022-07-18 13:00:00,231.16,231.24,231.05,231.21,1708.0,215.8477,215.9224,215.7449,215.8943,1708.0
2022-07-18 13:05:00,231.22,231.22,231.0,231.09,3255.0,215.9037,215.9037,215.6983,215.7823,3255.0
2022-07-18 13:10:00,231.08,231.22,231.01,231.11,2482.0,215.773,215.9037,215.7076,215.801,2482.0
2022-07-18 13:15:00,231.0,231.12,230.92,231.05,3841.0,215.6983,215.8103,215.6236,215.7449,3841.0
2022-07-18 13:20:00,231.04,231.13,230.93,231.13,6828.0,215.7356,215.8196,215.6329,215.8196,6828.0
2022-07-18 13:25:00,231.14,231.42,231.0,231.42,1673.0,215.829,216.0904,215.6983,216.0904,1673.0
2022-07-18 13:30:00,231.33,231.41,231.16,231.27,3807.0,216.0064,216.0811,215.8477,215.9504,3807.0
2022-07-18 13:35:00,231.18,231.28,230.79,230.96,6464.0,215.8663,215.9597,215.5022,215.6609,6464.0
2022-07-18 13:40:00,231.17,231.19,230.91,231.02,3880.0,215.857,215.8757,215.6142,215.7169,3880.0
2022-07-18 13:45:00,230.98,231.23,230.98,231.19,3422.0,215.6796,215.913,215.6796,215.8757,3422.0
2022-07-18 13:50:00,231.19,231.26,231.19,231.21,559.0,215.8757,215.941,215.8757,215.8943,559.0
2022-07-18 13:55:00,231.23,231.25,230.9,230.91,4427.0,215.913,215.9317,215.6049,215.6142,4427.0
2022-07-18 14:00:00,230.84,231.1,230.84,230.99,5687.0,215.5489,215.7916,215.5489,215.6889,5687.0
2022-07-18 14:05:00,231.01,231.01,230.87,230.95,2981.0,215.7076,215.7076,215.5769,215.6516,2981.0
2022-07-18 14:10:00,231.01,231.06,230.73,231.0,13762.0,215.7076,215.7543,215.4461,215.6983,13762.0
2022-07-18 14:15:00,231.14,231.17,230.94,230.94,4400.0,215.829,215.857,215.6422,215.6422,4400.0
2022-07-18 14:20:00,230.95,230.95,230.6,230.65,1911.0,215.6516,215.6516,215.3248,215.3714,1911.0
2022-07-18 14:25:00,230.53,230.53,230.16,230.23,2400.0,215.2594,215.2594,214.9139,214.9793,2400.0
2022-07-18 14:30:00,230.17,230.5,230.16,230.5,4076.0,214.9232,215.2314,214.9139,215.2314,4076.0
2022-07-18 14:35:00,230.45,230.96,230.44,230.96,3801.0,215.1847,215.6609,215.1754,215.6609,3801.0
2022-07-18 14:40:00,230.83,230.89,230.31,230.43,3536.0,215.5395,215.5955,215.054,215.166,3536.0
2022-07-18 14:45:00,230.44,230.5,230.28,230.28,2586.0,215.1754,215.2314,215.026,215.026,2586.0
2022-07-18 14:50:00,230.19,230.26,230.13,230.19,7864.0,214.9419,215.0073,214.8859,214.9419,7864.0
2022-07-18 14:55:00,230.19,230.5,230.11,230.39,3388.0,214.9419,215.2314,214.8672,215.1287,3388.0
2022-07-18 15:00:00,230.36,230.42,230.15,230.28,3374.0,215.1007,215.1567,214.9046,215.026,3374.0
2022-07-18 15:05:00,230.29,230.72,230.28,230.72,1300.0,215.0353,215.4368,215.026,215.4368,1300.0
2022-07-18 15:10:00,230.61,230.62,230.3,230.46,3809.0,215.3341,215.3434,215.0446,215.194,3809.0
2022-07-18 15:15:00,230.41,230.67,230.35,230.58,2519.0,215.1473,215.3901,215.0913,215.3061,2519.0
2022-07-18 15:20:00,230.56,230.63,230.47,230.47,4405.0,215.2874,215.3528,215.2034,215.2034,4405.0
2022-07-18 15:25:00,230.43,230.43,230.16,230.24,5446.0,215.166,215.166,214.9139,214.9886,5446.0
2022-07-18 15:30:00,230.17,230.25,230.05,230.05,9982.0,214.9232,214.9979,214.8112,214.8112,9982.0
2022-07-18 15:35:00,230.09,230.2,229.72,229.93,10037.0,214.8485,214.9513,214.503,214.6991,10037.0
2022-07-18 15:40:00,229.94,229.96,229.13,229.16,13380.0,214.7085,214.7271,213.9521,213.9801,13380.0
2022-07-18 15:45:00,229.12,229.15,228.56,228.56,5261.0,213.9428,213.9708,213.4199,213.4199,5261.0
2022-07-18 15:50:00,228.48,229.25,228.47,229.25,11796.0,213.3452,214.0642,213.3358,214.0642,11796.0
2022-07-18 15:55:00,229.23,229.27,228.89,229.03,42326.0,214.0455,214.0829,213.728,213.8588,42326.0
2022-07-19 09:30:00,231.33,232.5,230.25,232.45,8794.0,216.0064,217.0989,214.9979,217.0522,8794.0
2022-07-19 09:35:00,232.59,232.73,231.38,232.1,2500.0,217.1829,217.3137,216.0531,216.7254,2500.0
2022-07-19 09:40:00,231.98,231.98,231.64,231.87,2766.0,216.6133,216.6133,216.2959,216.5106,2766.0
2022-07-19 09:45:00,232.2,232.54,231.71,231.71,1339.0,216.8188,217.1362,216.3612,216.3612,1339.0
2022-07-19 09:50:00,232.12,232.33,231.79,231.79,1101.0,216.7441,216.9402,216.4359,216.4359,1101.0
2022-07-19 09:55:00,231.91,232.5,231.9,232.5,3978.0,216.548,217.0989,216.5386,217.0989,3978.0
2022-07-19 10:00:00,232.44,233.13,232.41,233.09,3325.0,217.0429,217.6872,217.0149,217.6498,3325.0
2022-07-19 10:05:00,233.03,233.14,232.33,232.34,4618.0,217.5938,217.6965,216.9402,216.9495,4618.0
2022-07-19 10:10:00,232.44,233.68,232.44,233.24,9983.0,217.0429,218.2007,217.0429,217.7899,9983.0
2022-07-19 10:15:00,233.25,233.49,233.22,233.32,4897.0,217.7992,218.0233,217.7712,217.8646,4897.0
2022-07-19 10:20:00,233.24,233.85,233.24,233.49,2623.0,217.7899,218.3595,217.7899,218.0233,2623.0
2022-07-19 10:25:00,233.66,234.04,233.44,233.85,4782.0,218.1821,218.5369,217.9766,218.3595,4782.0
2022-07-19 10:30:00,233.85,234.21,233.85,234.05,4253.0,218.3595,218.6956,218.3595,218.5462,4253.0
2022-07-19 10:35:00,233.81,234.01,233.69,233.81,4379.0,218.3221,218.5089,218.2101,218.3221,4379.0
2022-07-19 10:40:00,233.7,234.05,233.7,233.98,3561.0,218.2194,218.5462,218.2194,218.4809,3561.0
2022-07-19 10:45:00,234.04,234.1,233.83,234.04,6889.0,218.5369,218.5929,218.3408,218.5369,6889.0
2022-07-19 10:50:00,234.1,234.28,233.98,234.28,4874.0,218.5929,218.761,218.4809,218.761,4874.0
2022-07-19 10:55:00,234.2,234.32,234.04,234.21,2400.0,218.6863,218.7983,218.5369,218.6956,2400.0
2022-07-19 11:00:00,234.45,234.57,234.39,234.56,2127.0,218.9197,219.0318,218.8637,219.0224,2127.0
2022-07-19 11:05:00,234.58,234.77,234.43,234.66,5669.0,219.0411,219.2185,218.901,219.1158,5669.0
2022-07-19 11:10:00,234.69,234.73,234.51,234.52,4324.0,219.1438,219.1812,218.9758,218.9851,4324.0
2022-07-19 11:15:00,234.56,234.72,234.14,234.23,5411.0,219.0224,219.1718,218.6303,218.7143,5411.0
2022-07-19 11:20:00,234.27,234.43,234.2,234.34,1847.0,218.7516,218.901,218.6863,218.817,1847.0
2022-07-19 11:25:00,234.39,234.6,234.2,234.52,15571.0,218.8637,219.0598,218.6863,218.9851,15571.0
2022-07-19 11:30:00,234.51,235.05,234.51,234.96,2943.0,218.9758,219.48,218.9758,219.3959,2943.0
2022-07-19 11:35:00,234.86,234.95,234.61,234.66,2916.0,219.3026,219.3866,219.0691,219.1158,2916.0
2022-07-19 11:40:00,234.55,234.55,234.29,234.31,5690.0,219.0131,219.0131,218.7703,218.789,5690.0
2022-07-19 11:45:00,234.28,234.39,234.22,234.23,4950.0,218.761,218.8637,218.705,218.7143,4950.0
2022-07-19 11:50:00,234.23,234.6,234.23,234.47,5691.0,218.7143,219.0598,218.7143,218.9384,5691.0
2022-07-19 11:55:00,234.58,234.84,234.48,234.81,2636.0,219.0411,219.2839,218.9477,219.2559,2636.0
2022-07-19 12:00:00,234.9,234.9,234.08,234.09,2230.0,219.3399,219.3399,218.5742,218.5836,2230.0
2022-07-19 12:05:00,234.16,234.16,234.04,234.08,4694.0,218.6489,218.6489,218.5369,218.5742,4694.0
2022-07-19 12:10:00,233.91,233.91,233.52,233.62,3762.0,218.4155,218.4155,218.0513,218.1447,3762.0
2022-07-19 12:15:00,233.54,233.64,233.48,233.59,1707.0,218.07,218.1634,218.014,218.1167,1707.0
2022-07-19 12:20:00,233.64,234.01,233.64,233.98,1940.0,218.1634,218.5089,218.1634,218.4809,1940.0
2022-07-19 12:25:00,234.01,234.07,233.9,233.9,5073.0,218.5089,218.5649,218.4062,218.4062,5073.0
2022-07-19 12:30:00,234.0,234.35,234.0,234.34,1637.0,218.4995,218.8263,218.4995,218.817,1637.0
2022-07-19 12:35:00,234.39,234.46,234.29,234.33,1656.0,218.8637,218.9291,218.7703,218.8077,1656.0
2022-07-19 12:40:00,234.58,234.86,234.5,234.71,2079.0,219.0411,219.3026,218.9664,219.1625,2079.0
2022-07-19 12:45:00,234.65,234.78,234.62,234.67,2751.0,219.1065,219.2279,219.0785,219.1252,2751.0
2022-07-19 12:50:00,234.66,234.66,234.38,234.38,1800.0,219.1158,219.1158,218.8544,218.8544,1800.0
2022-07-19 12:55:00,234.35,234.46,234.3,234.46,2282.0,218.8263,218.9291,218.7797,218.9291,2282.0
2022-07-19 13:00:00,234.43,234.59,234.38,234.54,3102.0,218.901,219.0505,218.8544,219.0038,3102.0
2022-07-19 13:05:00,234.4,234.5,234.32,234.45,2690.0,218.873,218.9664,218.7983,218.9197,2690.0
2022-07-19 13:10:00,234.47,234.53,234.23,234.23,7373.0,218.9384,218.9944,218.7143,218.7143,7373.0
2022-07-19 13:15:00,234.21,234.41,234.18,234.27,2327.0,218.6956,218.8824,218.6676,218.7516,2327.0
2022-07-19 13:20:00,234.25,234.53,234.18,234.41,3522.0,218.733,218.9944,218.6676,218.8824,3522.0
2022-07-19 13:25:00,234.52,234.52,234.35,234.4,2255.0,218.9851,218.9851,218.8263,218.873,2255.0
2022-07-19 13:30:00,234.51,234.57,234.4,234.57,2928.0,218.9758,219.0318,218.873,219.0318,2928.0
2022-07-19 13:35:00,234.63,234.95,234.54,234.91,3201.0,219.0878,219.3866,219.0038,219.3493,3201.0
2022-07-19 13:40:00,234.92,234.93,234.66,234.83,4710.0,219.3586,219.3679,219.1158,219.2746,4710.0
2022-07-19 13:45:00,234.93,234.93,234.68,234.68,1708.0,219.3679,219.3679,219.1345,219.1345,1708.0
2022-07-19 13:50:00,234.67,234.73,234.62,234.67,2235.0,219.1252,219.1812,219.0785,219.1252,2235.0
2022-07-19 13:55:00,234.76,235.05,234.71,235.05,2667.0,219.2092,219.48,219.1625,219.48,2667.0
2022-07-19 14:00:00,235.09,235.47,235.07,235.47,1979.0,219.5173,219.8722,219.4987,219.8722,1979.0
2022-07-19 14:05:00,235.54,235.56,235.3,235.56,3899.0,219.9375,219.9562,219.7134,219.9562,3899.0
2022-07-19 14:10:00,235.62,236.01,235.62,236.0,6297.0,220.0122,220.3764,220.0122,220.3671,6297.0
2022-07-19 14:15:00,235.95,236.05,235.75,235.98,7064.0,220.3204,220.4137,220.1336,220.3484,7064.0
2022-07-19 14:20:00,236.05,236.09,235.85,236.07,5952.0,220.4137,220.4511,220.227,220.4324,5952.0
2022-07-19 14:25:00,236.07,236.18,236.0,236.14,6196.0,220.4324,220.5351,220.3671,220.4978,6196.0
2022-07-19 14:30:00,236.16,236.45,236.16,236.26,5725.0,220.5165,220.7872,220.5165,220.6098,5725.0
2022-07-19 14:35:00,236.25,236.51,236.25,236.36,5261.0,220.6005,220.8433,220.6005,220.7032,5261.0
2022-07-19 14:40:00,236.27,236.27,236.06,236.16,5759.0,220.6192,220.6192,220.4231,220.5165,5759.0
2022-07-19 14:45:00,236.16,236.16,235.97,236.02,2564.0,220.5165,220.5165,220.339,220.3857,2564.0
2022-07-19 14:50:00,235.99,236.3,235.9,236.3,3781.0,220.3577,220.6472,220.2737,220.6472,3781.0
2022-07-19 14:55:00,236.25,236.31,236.12,236.12,3188.0,220.6005,220.6565,220.4791,220.4791,3188.0
2022-07-19 15:00:00,236.17,236.17,235.74,235.9,3068.0,220.5258,220.5258,220.1243,220.2737,3068.0
2022-07-19 15:05:00,235.9,236.18,235.9,236.18,3514.0,220.2737,220.5351,220.2737,220.5351,3514.0
2022-07-19 15:10:00,236.17,236.17,235.78,235.83,6064.0,220.5258,220.5258,220.1616,220.2083,6064.0
2022-07-19 15:15:00,235.86,235.86,235.74,235.74,1921.0,220.2363,220.2363,220.1243,220.1243,1921.0
2022-07-19 15:20:00,235.72,235.76,235.51,235.51,3468.0,220.1056,220.1429,219.9095,219.9095,3468.0
2022-07-19 15:25:00,235.5,235.73,235.46,235.7,4252.0,219.9002,220.1149,219.8628,220.0869,4252.0
2022-07-19 15:30:00,235.75,236.0,235.75,235.82,5296.0,220.1336,220.3671,220.1336,220.199,5296.0
2022-07-19 15:35:00,235.89,236.13,235.88,236.05,5896.0,220.2643,220.4884,220.255,220.4137,5896.0
2022-07-19 15:40:00,236.04,236.48,236.04,236.48,9430.0,220.4044,220.8153,220.4044,220.8153,9430.0
2022-07-19 15:45:00,236.47,236.48,236.24,236.31,9170.0,220.8059,220.8153,220.5912,220.6565,9170.0
2022-07-19 15:50:00,236.26,236.43,236.05,236.21,23477.0,220.6098,220.7686,220.4137,220.5631,23477.0
2022-07-19 15:55:00,236.21,236.47,235.93,236.02,41136.0,220.5631,220.8059,220.3017,220.3857,41136.0
2022-07-20 09:30:00,236.2,236.7,235.21,236.4,11832.0,220.5538,221.0207,219.6294,220.7406,11832.0
2022-07-20 09:35:00,236.62,236.71,235.57,235.57,5185.0,220.946,221.03,219.9655,219.9655,5185.0
2022-07-20 09:40:00,235.44,236.14,235.44,235.68,2622.0,219.8441,220.4978,219.8441,220.0682,2622.0
2022-07-20 09:45:00,235.55,236.0,234.81,235.21,4568.0,219.9469,220.3671,219.2559,219.6294,4568.0
2022-07-20 09:50:00,234.77,235.06,234.09,234.09,3621.0,219.2185,219.4893,218.5836,218.5836,3621.0
2022-07-20 09:55:00,234.58,235.67,234.58,235.33,5359.0,219.0411,220.0589,219.0411,219.7414,5359.0
2022-07-20 10:00:00,235.52,235.52,234.87,234.98,5867.0,219.9188,219.9188,219.3119,219.4146,5867.0
2022-07-20 10:05:00,235.0,235.04,234.6,234.94,5133.0,219.4333,219.4706,219.0598,219.3773,5133.0
2022-07-20 10:10:00,234.98,235.53,234.74,235.06,7653.0,219.4146,219.9282,219.1905,219.4893,7653.0
2022-07-20 10:15:00,235.02,235.12,234.56,234.79,4565.0,219.452,219.5453,219.0224,219.2372,4565.0
2022-07-20 10:20:00,234.94,235.16,234.87,235.07,4124.0,219.3773,219.5827,219.3119,219.4987,4124.0
2022-07-20 10:25:00,235.06,235.71,235.05,235.68,5030.0,219.4893,220.0963,219.48,220.0682,5030.0
2022-07-20 10:30:00,235.67,236.03,235.65,235.85,14125.0,220.0589,220.3951,220.0402,220.227,14125.0
2022-07-20 10:35:00,235.66,236.48,235.65,236.35,8150.0,220.0496,220.8153,220.0402,220.6939,8150.0
2022-07-20 10:40:00,236.33,236.37,235.86,236.36,10082.0,220.6752,220.7125,220.2363,220.7032,10082.0
2022-07-20 10:45:00,236.58,236.88,236.56,236.81,6407.0,220.9086,221.1888,220.89,221.1234,6407.0
2022-07-20 10:50:00,236.74,237.18,236.68,236.86,4220.0,221.058,221.4689,221.002,221.1701,4220.0
2022-07-20 10:55:00,237.01,238.19,237.01,238.19,19533.0,221.3101,222.412,221.3101,222.412,19533.0
2022-07-20 11:00:00,238.11,238.18,237.28,237.36,23589.0,222.3373,222.4026,221.5623,221.637,23589.0
2022-07-20 11:05:00,237.35,237.7,237.35,237.7,5071.0,221.6276,221.9544,221.6276,221.9544,5071.0
2022-07-20 11:10:00,237.66,237.67,237.38,237.38,3670.0,221.9171,221.9264,221.6556,221.6556,3670.0
2022-07-20 11:15:00,237.38,237.54,237.11,237.11,5857.0,221.6556,221.805,221.4035,221.4035,5857.0
2022-07-20 11:20:00,236.8,236.99,236.45,236.96,2776.0,221.1141,221.2915,220.7872,221.2635,2776.0
2022-07-20 11:25:00,236.82,236.86,236.41,236.86,4750.0,221.1327,221.1701,220.7499,221.1701,4750.0
2022-07-20 11:30:00,236.84,237.1,236.65,236.9,5536.0,221.1514,221.3942,220.974,221.2074,5536.0
2022-07-20 11:35:00,236.96,236.96,236.29,236.47,4457.0,221.2635,221.2635,220.6378,220.8059,4457.0
2022-07-20 11:40:00,236.53,236.67,236.5,236.67,3898.0,220.8619,220.9927,220.8339,220.9927,3898.0
2022-07-20 11:45:00,236.71,236.74,236.59,236.72,3105.0,221.03,221.058,220.918,221.0394,3105.0
2022-07-20 11:50:00,236.62,237.21,236.56,237.19,4818.0,220.946,221.4969,220.89,221.4782,4818.0
2022-07-20 11:55:00,237.16,237.19,237.07,237.09,3240.0,221.4502,221.4782,221.3662,221.3848,3240.0
2022-07-20 12:00:00,236.89,237.02,236.86,236.92,2621.0,221.1981,221.3195,221.1701,221.2261,2621.0
2022-07-20 12:05:00,236.7,237.29,236.7,237.18,5684.0,221.0207,221.5716,221.0207,221.4689,5684.0
2022-07-20 12:10:00,237.26,237.26,236.93,236.95,2460.0,221.5436,221.5436,221.2354,221.2541,2460.0
2022-07-20 12:15:00,236.92,236.98,236.63,236.76,6311.0,221.2261,221.2821,220.9553,221.0767,6311.0
2022-07-20 12:20:00,236.81,236.88,236.55,236.75,3563.0,221.1234,221.1888,220.8806,221.0674,3563.0
2022-07-20 12:25:00,236.82,236.82,236.49,236.49,4424.0,221.1327,221.1327,220.8246,220.8246,4424.0
2022-07-20 12:30:00,236.41,236.67,236.4,236.6,3999.0,220.7499,220.9927,220.7406,220.9273,3999.0
2022-07-20 12:35:00,236.53,236.68,236.5,236.59,3414.0,220.8619,221.002,220.8339,220.918,3414.0
2022-07-20 12:40:00,236.71,236.75,235.87,235.94,7438.0,221.03,221.0674,220.2457,220.311,7438.0
2022-07-20 12:45:00,235.91,235.95,235.68,235.84,5589.0,220.283,220.3204,220.0682,220.2176,5589.0
2022-07-20 12:50:00,235.9,236.29,235.86,236.19,4732.0,220.2737,220.6378,220.2363,220.5445,4732.0
2022-07-20 12:55:00,236.09,236.35,236.01,236.17,3510.0,220.4511,220.6939,220.3764,220.5258,3510.0
2022-07-20 13:00:00,236.13,236.14,235.58,235.63,4366.0,220.4884,220.4978,219.9749,220.0216,4366.0
2022-07-20 13:05:00,235.66,235.79,235.34,235.42,4523.0,220.0496,220.171,219.7508,219.8255,4523.0
2022-07-20 13:10:00,235.47,235.51,235.28,235.33,4686.0,219.8722,219.9095,219.6947,219.7414,4686.0
2022-07-20 13:15:00,235.36,235.49,235.25,235.49,5718.0,219.7694,219.8908,219.6667,219.8908,5718.0
2022-07-20 13:20:00,235.42,235.8,235.27,235.69,7029.0,219.8255,220.1803,219.6854,220.0776,7029.0
2022-07-20 13:25:00,235.84,236.52,235.84,236.52,4900.0,220.2176,220.8526,220.2176,220.8526,4900.0
2022-07-20 13:30:00,236.53,236.78,236.41,236.71,9616.0,220.8619,221.0954,220.7499,221.03,9616.0
2022-07-20 13:35:00,236.74,236.74,236.36,236.65,8011.0,221.058,221.058,220.7032,220.974,8011.0
2022-07-20 13:40:00,236.68,236.83,236.64,236.77,8924.0,221.002,221.1421,220.9647,221.086,8924.0
2022-07-20 13:45:00,236.75,237.05,236.71,236.82,4782.0,221.0674,221.3475,221.03,221.1327,4782.0
2022-07-20 13:50:00,236.83,237.06,236.72,237.03,5372.0,221.1421,221.3568,221.0394,221.3288,5372.0
2022-07-20 13:55:00,236.94,236.94,236.29,236.38,6125.0,221.2448,221.2448,220.6378,220.7219,6125.0
2022-07-20 14:00:00,236.46,236.95,236.46,236.74,8276.0,220.7966,221.2541,220.7966,221.058,8276.0
2022-07-20 14:05:00,236.77,236.96,236.75,236.81,13011.0,221.086,221.2635,221.0674,221.1234,13011.0
2022-07-20 14:10:00,236.75,236.75,236.24,236.66,13642.0,221.0674,221.0674,220.5912,220.9833,13642.0
2022-07-20 14:15:00,236.7,236.7,236.43,236.59,5231.0,221.0207,221.0207,220.7686,220.918,5231.0
2022-07-20 14:20:00,236.7,237.13,236.68,237.13,6520.0,221.0207,221.4222,221.002,221.4222,6520.0
2022-07-20 14:25:00,237.1,237.5,237.1,237.43,3988.0,221.3942,221.7677,221.3942,221.7023,3988.0
2022-07-20 14:30:00,237.43,237.6,237.22,237.5,5637.0,221.7023,221.8611,221.5062,221.7677,5637.0
2022-07-20 14:35:00,237.51,237.86,237.5,237.86,10488.0,221.777,222.1038,221.7677,222.1038,10488.0
2022-07-20 14:40:00,237.77,237.96,237.67,237.96,6613.0,222.0198,222.1972,221.9264,222.1972,6613.0
2022-07-20 14:45:00,237.96,237.96,237.58,237.76,8354.0,222.1972,222.1972,221.8424,222.0105,8354.0
2022-07-20 14:50:00,237.73,237.79,237.38,237.39,11168.0,221.9825,222.0385,221.6556,221.665,11168.0
2022-07-20 14:55:00,237.33,237.63,237.08,237.46,6022.0,221.6089,221.8891,221.3755,221.7303,6022.0
2022-07-20 15:00:00,237.53,237.78,237.35,237.74,5702.0,221.7957,222.0291,221.6276,221.9918,5702.0
2022-07-20 15:05:00,237.84,238.13,237.83,237.95,3754.0,222.0852,222.356,222.0758,222.1879,3754.0
2022-07-20 15:10:00,237.92,238.12,237.89,238.0,5411.0,222.1599,222.3466,222.1319,222.2346,5411.0
2022-07-20 15:15:00,238.03,238.45,237.96,238.22,6167.0,222.2626,222.6548,222.1972,222.44,6167.0
2022-07-20 15:20:00,238.24,238.24,237.83,237.9,5304.0,222.4587,222.4587,222.0758,222.1412,5304.0
2022-07-20 15:25:00,238.08,238.4,238.03,238.4,6872.0,222.3093,222.6081,222.2626,222.6081,6872.0
2022-07-20 15:30:00,238.5,238.5,238.1,238.12,7388.0,222.7014,222.7014,222.3279,222.3466,7388.0
2022-07-20 15:35:00,238.12,238.32,238.02,238.14,7810.0,222.3466,222.5334,222.2532,222.3653,7810.0
2022-07-20 15:40:00,238.15,238.28,237.96,238.11,20013.0,222.3746,222.496,222.1972,222.3373,20013.0
2022-07-20 15:45:00,238.07,238.17,237.67,238.15,13741.0,222.2999,222.3933,221.9264,222.3746,13741.0
2022-07-20 15:50:00,238.12,238.29,237.54,237.61,18937.0,222.3466,222.5054,221.805,221.8704,18937.0
2022-07-20 15:55:00,237.59,237.92,237.58,237.89,51102.0,221.8517,222.1599,221.8424,222.1319,51102.0
2022-07-21 09:30:00,237.53,240.5,237.53,240.01,31050.0,221.7957,224.569,221.7957,224.1114,31050.0
2022-07-21 09:35:00,240.0,242.68,239.93,242.68,45676.0,224.1021,226.6046,224.0367,226.6046,45676.0
2022-07-21 09:40:00,242.01,242.26,240.47,241.33,47901.0,225.9789,226.2124,224.541,225.344,47901.0
2022-07-21 09:45:00,241.0,242.2,240.82,241.35,19920.0,225.0358,226.1564,224.8678,225.3627,19920.0
2022-07-21 09:50:00,241.48,242.93,241.4,242.84,12388.0,225.484,226.838,225.4093,226.754,12388.0
2022-07-21 09:55:00,242.62,243.02,241.73,241.76,25273.0,226.5485,226.922,225.7175,225.7455,25273.0
2022-07-21 10:00:00,242.19,242.49,240.59,240.6,17384.0,226.147,226.4271,224.653,224.6623,17384.0
2022-07-21 10:05:00,240.39,241.33,240.33,240.74,32836.0,224.4663,225.344,224.4102,224.7931,32836.0
2022-07-21 10:10:00,240.7,241.46,240.14,240.46,25092.0,224.7557,225.4654,224.2328,224.5316,25092.0
2022-07-21 10:15:00,240.22,241.74,240.22,241.22,6888.0,224.3075,225.7268,224.3075,225.2413,6888.0
2022-07-21 10:20:00,241.5,241.74,240.86,241.23,12999.0,225.5027,225.7268,224.9051,225.2506,12999.0
2022-07-21 10:25:00,241.14,241.26,240.72,241.26,12167.0,225.1666,225.2786,224.7744,225.2786,12167.0
2022-07-21 10:30:00,241.32,241.39,241.02,241.17,12489.0,225.3346,225.4,225.0545,225.1946,12489.0
2022-07-21 10:35:00,241.02,242.14,241.02,242.04,10787.0,225.0545,226.1003,225.0545,226.007,10787.0
2022-07-21 10:40:00,241.98,241.98,241.23,241.93,8037.0,225.9509,225.9509,225.2506,225.9042,8037.0
2022-07-21 10:45:00,242.01,242.15,241.71,241.85,8040.0,225.9789,226.1097,225.6988,225.8295,8040.0
2022-07-21 10:50:00,242.02,242.51,241.84,242.41,7366.0,225.9883,226.4458,225.8202,226.3524,7366.0
2022-07-21 10:55:00,242.42,243.14,242.34,242.79,14383.0,226.3618,227.0341,226.2871,226.7073,14383.0
2022-07-21 11:00:00,242.81,243.11,242.55,242.7,7970.0,226.7259,227.0061,226.4832,226.6232,7970.0
2022-07-21 11:05:00,242.69,242.72,242.39,242.54,4709.0,226.6139,226.6419,226.3338,226.4738,4709.0
2022-07-21 11:10:00,242.44,242.55,242.24,242.42,8031.0,226.3805,226.4832,226.1937,226.3618,8031.0
2022-07-21 11:15:00,242.37,242.64,242.11,242.64,7937.0,226.3151,226.5672,226.0723,226.5672,7937.0
2022-07-21 11:20:00,242.57,242.58,242.03,242.16,10576.0,226.5018,226.5112,225.9976,226.119,10576.0
2022-07-21 11:25:00,242.18,242.24,241.78,242.22,8281.0,226.1377,226.1937,225.7642,226.175,8281.0
2022-07-21 11:30:00,242.22,242.3,241.75,242.19,4237.0,226.175,226.2497,225.7362,226.147,4237.0
2022-07-21 11:35:00,242.19,242.41,241.96,242.41,6347.0,226.147,226.3524,225.9323,226.3524,6347.0
2022-07-21 11:40:00,242.31,242.57,242.19,242.47,5758.0,226.2591,226.5018,226.147,226.4085,5758.0
2022-07-21 11:45:00,242.39,242.75,242.16,242.41,3074.0,226.3338,226.6699,226.119,226.3524,3074.0
2022-07-21 11:50:00,242.29,242.55,242.13,242.53,10591.0,226.2404,226.4832,226.091,226.4645,10591.0
2022-07-21 11:55:00,242.68,242.81,242.56,242.66,12304.0,226.6046,226.7259,226.4925,226.5859,12304.0
2022-07-21 12:00:00,242.69,243.33,242.63,243.2,10298.0,226.6139,227.2115,226.5579,227.0901,10298.0
2022-07-21 12:05:00,243.09,243.37,242.87,243.0,4362.0,226.9874,227.2489,226.782,226.9034,4362.0
2022-07-21 12:10:00,243.18,243.18,241.9,241.9,5296.0,227.0714,227.0714,225.8762,225.8762,5296.0
2022-07-21 12:15:00,241.92,242.14,241.73,241.91,4618.0,225.8949,226.1003,225.7175,225.8856,4618.0
2022-07-21 12:20:00,241.86,241.93,241.42,241.62,3636.0,225.8389,225.9042,225.428,225.6148,3636.0
2022-07-21 12:25:00,241.57,241.82,241.37,241.82,5932.0,225.5681,225.8015,225.3813,225.8015,5932.0
2022-07-21 12:30:00,241.83,242.19,241.75,241.92,6549.0,225.8109,226.147,225.7362,225.8949,6549.0
2022-07-21 12:35:00,242.08,242.08,241.87,241.96,3776.0,226.0443,226.0443,225.8482,225.9323,3776.0
2022-07-21 12:40:00,241.92,241.96,241.68,241.71,2400.0,225.8949,225.9323,225.6708,225.6988,2400.0
2022-07-21 12:45:00,241.75,241.9,241.7,241.8,4175.0,225.7362,225.8762,225.6895,225.7829,4175.0
2022-07-21 12:50:00,241.88,241.91,241.75,241.85,3647.0,225.8576,225.8856,225.7362,225.8295,3647.0
2022-07-21 12:55:00,241.9,242.04,241.83,241.95,2278.0,225.8762,226.007,225.8109,225.9229,2278.0
2022-07-21 13:00:00,242.01,242.14,241.82,241.89,3032.0,225.9789,226.1003,225.8015,225.8669,3032.0
2022-07-21 13:05:00,241.83,241.84,241.61,241.65,4849.0,225.8109,225.8202,225.6054,225.6428,4849.0
2022-07-21 13:10:00,241.65,241.99,241.62,241.63,6326.0,225.6428,225.9603,225.6148,225.6241,6326.0
2022-07-21 13:15:00,241.54,241.73,241.47,241.58,7021.0,225.5401,225.7175,225.4747,225.5774,7021.0
2022-07-21 13:20:00,241.58,241.77,241.29,241.37,4971.0,225.5774,225.7548,225.3066,225.3813,4971.0
2022-07-21 13:25:00,241.34,241.66,241.04,241.63,12709.0,225.3533,225.6521,225.0732,225.6241,12709.0
2022-07-21 13:30:00,241.64,241.68,240.38,240.47,8382.0,225.6334,225.6708,224.4569,224.541,8382.0
2022-07-21 13:35:00,240.64,240.99,240.64,240.77,3566.0,224.6997,225.0265,224.6997,224.8211,3566.0
2022-07-21 13:40:00,240.95,241.26,240.81,241.2,4120.0,224.9892,225.2786,224.8584,225.2226,4120.0
2022-07-21 13:45:00,241.26,241.26,240.82,240.94,3152.0,225.2786,225.2786,224.8678,224.9798,3152.0
2022-07-21 13:50:00,240.79,240.89,240.74,240.88,4303.0,224.8398,224.9331,224.7931,224.9238,4303.0
2022-07-21 13:55:00,240.82,241.11,240.82,241.08,4111.0,224.8678,225.1386,224.8678,225.1105,4111.0
2022-07-21 14:00:00,241.1,241.52,241.06,241.31,3750.0,225.1292,225.5214,225.0919,225.3253,3750.0
2022-07-21 14:05:00,241.33,241.33,241.0,241.14,4643.0,225.344,225.344,225.0358,225.1666,4643.0
2022-07-21 14:10:00,241.05,241.05,240.72,240.86,2967.0,225.0825,225.0825,224.7744,224.9051,2967.0
2022-07-21 14:15:00,240.84,240.95,240.51,240.74,6623.0,224.8864,224.9892,224.5783,224.7931,6623.0
2022-07-21 14:20:00,240.79,240.79,240.47,240.47,2263.0,224.8398,224.8398,224.541,224.541,2263.0
2022-07-21 14:25:00,240.49,240.53,240.24,240.25,4105.0,224.5596,224.597,224.3262,224.3355,4105.0
2022-07-21 14:30:00,240.22,240.47,240.01,240.01,13751.0,224.3075,224.541,224.1114,224.1114,13751.0
2022-07-21 14:35:00,240.0,240.34,239.86,240.34,5909.0,224.1021,224.4196,223.9714,224.4196,5909.0
2022-07-21 14:40:00,240.34,240.34,239.86,239.86,3900.0,224.4196,224.4196,223.9714,223.9714,3900.0
2022-07-21 14:45:00,239.87,239.87,239.48,239.77,3311.0,223.9807,223.9807,223.6165,223.8873,3311.0
2022-07-21 14:50:00,239.96,239.97,239.66,239.89,4874.0,224.0647,224.0741,223.7846,223.9994,4874.0
2022-07-21 14:55:00,239.94,240.3,239.94,240.23,5011.0,224.0461,224.3822,224.0461,224.3168,5011.0
2022-07-21 15:00:00,240.16,240.69,240.16,240.58,4900.0,224.2515,224.7464,224.2515,224.6437,4900.0
2022-07-21 15:05:00,240.54,240.86,240.4,240.86,4008.0,224.6063,224.9051,224.4756,224.9051,4008.0
2022-07-21 15:10:00,240.78,240.89,240.48,240.64,6224.0,224.8304,224.9331,224.5503,224.6997,6224.0
2022-07-21 15:15:00,240.47,240.71,240.41,240.63,4056.0,224.541,224.7651,224.4849,224.6904,4056.0
2022-07-21 15:20:00,240.55,240.75,240.5,240.69,4584.0,224.6157,224.8024,224.569,224.7464,4584.0
2022-07-21 15:25:00,240.72,240.82,240.53,240.65,11683.0,224.7744,224.8678,224.597,224.709,11683.0
2022-07-21 15:30:00,240.58,240.67,240.34,240.67,9211.0,224.6437,224.7277,224.4196,224.7277,9211.0
2022-07-21 15:35:00,240.67,240.83,240.64,240.7,7165.0,224.7277,224.8771,224.6997,224.7557,7165.0
2022-07-21 15:40:00,240.68,240.81,240.6,240.76,8806.0,224.737,224.8584,224.6623,224.8117,8806.0
2022-07-21 15:45:00,240.83,241.23,240.83,241.18,11633.0,224.8771,225.2506,224.8771,225.2039,11633.0
2022-07-21 15:50:00,241.23,241.67,241.09,241.67,26305.0,225.2506,225.6615,225.1199,225.6615,26305.0
2022-07-21 15:55:00,241.66,242.12,241.56,242.11,55089.0,225.6521,226.0817,225.5587,226.0723,55089.0
2022-07-22 09:30:00,242.31,243.08,241.32,242.01,15597.0,226.2591,226.9781,225.3346,225.9789,15597.0
2022-07-22 09:35:00,242.36,243.25,242.33,243.22,3453.0,226.3058,227.1368,226.2777,227.1088,3453.0
2022-07-22 09:40:00,243.2,243.2,242.47,243.12,2959.0,227.0901,227.0901,226.4085,227.0154,2959.0
2022-07-22 09:45:00,242.9,242.97,241.76,242.06,5458.0,226.81,226.8753,225.7455,226.0256,5458.0
2022-07-22 09:50:00,242.16,242.5,241.99,242.33,3223.0,226.119,226.4365,225.9603,226.2777,3223.0
2022-07-22 09:55:00,242.37,242.4,242.08,242.27,4154.0,226.3151,226.3431,226.0443,226.2217,4154.0
2022-07-22 10:00:00,242.26,242.58,241.91,242.58,5649.0,226.2124,226.5112,225.8856,226.5112,5649.0
2022-07-22 10:05:00,242.58,243.25,242.4,243.11,5302.0,226.5112,227.1368,226.3431,227.0061,5302.0
2022-07-22 10:10:00,243.14,244.32,243.0,244.31,8146.0,227.0341,228.1359,226.9034,228.1266,8146.0
2022-07-22 10:15:00,244.16,244.8,244.16,244.67,10797.0,227.9865,228.5841,227.9865,228.4627,10797.0
2022-07-22 10:20:00,244.7,244.71,244.14,244.64,10712.0,228.4908,228.5001,227.9678,228.4347,10712.0
2022-07-22 10:25:00,244.77,244.78,244.27,244.49,3474.0,228.5561,228.5655,228.0892,228.2947,3474.0
2022-07-22 10:30:00,244.61,244.75,244.37,244.63,3884.0,228.4067,228.5374,228.1826,228.4254,3884.0
2022-07-22 10:35:00,244.59,244.59,244.22,244.56,6503.0,228.388,228.388,228.0425,228.36,6503.0
2022-07-22 10:40:00,244.5,244.95,244.42,244.7,3219.0,228.304,228.7242,228.2293,228.4908,3219.0
2022-07-22 10:45:00,244.73,245.25,244.72,245.09,5740.0,228.5188,229.0043,228.5094,228.8549,5740.0
2022-07-22 10:50:00,245.1,245.1,244.74,244.74,7851.0,228.8643,228.8643,228.5281,228.5281,7851.0
2022-07-22 10:55:00,244.6,244.97,244.6,244.93,3404.0,228.3974,228.7429,228.3974,228.7055,3404.0
2022-07-22 11:00:00,244.91,245.17,244.81,244.82,4952.0,228.6868,228.9296,228.5935,228.6028,4952.0
2022-07-22 11:05:00,244.84,244.85,244.04,244.22,4219.0,228.6215,228.6308,227.8745,228.0425,4219.0
2022-07-22 11:10:00,244.38,244.92,244.38,244.52,2300.0,228.1919,228.6962,228.1919,228.3227,2300.0
2022-07-22 11:15:00,244.56,244.57,244.08,244.17,1900.0,228.36,228.3694,227.9118,227.9959,1900.0
2022-07-22 11:20:00,244.13,244.13,243.58,243.7,3162.0,227.9585,227.9585,227.4449,227.557,3162.0
2022-07-22 11:25:00,243.75,244.04,243.73,243.83,3091.0,227.6037,227.8745,227.585,227.6784,3091.0
2022-07-22 11:30:00,243.87,243.91,243.56,243.56,2758.0,227.7157,227.7531,227.4263,227.4263,2758.0
2022-07-22 11:35:00,243.58,243.84,242.89,243.75,6975.0,227.4449,227.6877,226.8006,227.6037,6975.0
2022-07-22 11:40:00,243.87,244.01,243.63,243.86,12571.0,227.7157,227.8465,227.4916,227.7064,12571.0
2022-07-22 11:45:00,243.86,244.19,243.86,244.05,6084.0,227.7064,228.0145,227.7064,227.8838,6084.0
2022-07-22 11:50:00,244.16,244.16,244.0,244.05,3479.0,227.9865,227.9865,227.8371,227.8838,3479.0
2022-07-22 11:55:00,244.01,244.41,243.96,244.41,6381.0,227.8465,228.22,227.7998,228.22,6381.0
2022-07-22 12:00:00,244.4,244.58,244.3,244.58,4668.0,228.2106,228.3787,228.1172,228.3787,4668.0
2022-07-22 12:05:00,244.68,244.68,244.23,244.36,3519.0,228.4721,228.4721,228.0519,228.1733,3519.0
2022-07-22 12:10:00,244.3,244.56,243.97,244.33,3993.0,228.1172,228.36,227.8091,228.1453,3993.0
2022-07-22 12:15:00,244.24,244.56,244.18,244.18,3073.0,228.0612,228.36,228.0052,228.0052,3073.0
2022-07-22 12:20:00,244.14,244.29,244.13,244.21,2156.0,227.9678,228.1079,227.9585,228.0332,2156.0
2022-07-22 12:25:00,244.1,244.77,244.1,244.51,6216.0,227.9305,228.5561,227.9305,228.3133,6216.0
2022-07-22 12:30:00,244.52,244.94,244.45,244.85,3836.0,228.3227,228.7149,228.2573,228.6308,3836.0
2022-07-22 12:35:00,244.9,244.9,244.43,244.64,3183.0,228.6775,228.6775,228.2386,228.4347,3183.0
2022-07-22 12:40:00,244.58,244.64,244.38,244.39,2600.0,228.3787,228.4347,228.1919,228.2013,2600.0
2022-07-22 12:45:00,244.41,244.67,244.34,244.66,3682.0,228.22,228.4627,228.1546,228.4534,3682.0
2022-07-22 12:50:00,244.67,244.72,244.62,244.66,1622.0,228.4627,228.5094,228.4161,228.4534,1622.0
2022-07-22 12:55:00,244.73,244.86,244.47,244.61,13819.0,228.5188,228.6402,228.276,228.4067,13819.0
2022-07-22 13:00:00,244.43,244.43,243.89,243.89,1000.0,228.2386,228.2386,227.7344,227.7344,1000.0
2022-07-22 13:05:00,243.97,244.27,243.97,244.22,3217.0,227.8091,228.0892,227.8091,228.0425,3217.0
2022-07-22 13:10:00,244.35,244.35,244.05,244.06,5302.0,228.1639,228.1639,227.8838,227.8931,5302.0
2022-07-22 13:15:00,244.07,244.12,243.8,243.83,2551.0,227.9025,227.9492,227.6504,227.6784,2551.0
2022-07-22 13:20:00,243.9,243.9,243.69,243.81,2779.0,227.7437,227.7437,227.5477,227.6597,2779.0
2022-07-22 13:25:00,243.8,244.1,243.72,244.04,3272.0,227.6504,227.9305,227.5757,227.8745,3272.0
2022-07-22 13:30:00,243.96,243.99,243.47,243.47,4953.0,227.7998,227.8278,227.3422,227.3422,4953.0
2022-07-22 13:35:00,243.42,243.69,243.25,243.6,4756.0,227.2955,227.5477,227.1368,227.4636,4756.0
2022-07-22 13:40:00,243.63,243.63,243.2,243.42,5925.0,227.4916,227.4916,227.0901,227.2955,5925.0
2022-07-22 13:45:00,243.42,243.52,243.08,243.4,4768.0,227.2955,227.3889,226.9781,227.2769,4768.0
2022-07-22 13:50:00,243.19,243.19,242.88,242.92,3150.0,227.0808,227.0808,226.7913,226.8287,3150.0
2022-07-22 13:55:00,243.08,243.37,243.03,243.27,5414.0,226.9781,227.2489,226.9314,227.1555,5414.0
2022-07-22 14:00:00,243.35,243.35,242.78,242.83,3307.0,227.2302,227.2302,226.6979,226.7446,3307.0
2022-07-22 14:05:00,242.85,242.9,242.55,242.82,3423.0,226.7633,226.81,226.4832,226.7353,3423.0
2022-07-22 14:10:00,242.67,242.7,242.52,242.7,2931.0,226.5952,226.6232,226.4552,226.6232,2931.0
2022-07-22 14:15:00,242.86,243.03,242.71,242.96,3605.0,226.7726,226.9314,226.6326,226.866,3605.0
2022-07-22 14:20:00,242.99,242.99,242.85,242.93,2049.0,226.894,226.894,226.7633,226.838,2049.0
2022-07-22 14:25:00,242.86,243.03,242.67,242.85,4792.0,226.7726,226.9314,226.5952,226.7633,4792.0
2022-07-22 14:30:00,242.83,242.97,242.41,242.71,5541.0,226.7446,226.8753,226.3524,226.6326,5541.0
2022-07-22 14:35:00,242.79,242.82,242.48,242.49,2875.0,226.7073,226.7353,226.4178,226.4271,2875.0
2022-07-22 14:40:00,242.48,242.48,242.17,242.27,5120.0,226.4178,226.4178,226.1283,226.2217,5120.0
2022-07-22 14:45:00,242.16,242.43,242.12,242.3,4627.0,226.119,226.3711,226.0817,226.2497,4627.0
2022-07-22 14:50:00,242.33,242.33,242.1,242.19,3443.0,226.2777,226.2777,226.063,226.147,3443.0
2022-07-22 14:55:00,242.24,242.58,242.24,242.42,4678.0,226.1937,226.5112,226.1937,226.3618,4678.0
2022-07-22 15:00:00,242.41,242.47,242.23,242.47,3753.0,226.3524,226.4085,226.1844,226.4085,3753.0
2022-07-22 15:05:00,242.52,242.63,242.39,242.39,3145.0,226.4552,226.5579,226.3338,226.3338,3145.0
2022-07-22 15:10:00,242.38,243.09,242.37,243.09,4684.0,226.3244,226.9874,226.3151,226.9874,4684.0
2022-07-22 15:15:00,242.92,242.92,242.58,242.61,2931.0,226.8287,226.8287,226.5112,226.5392,2931.0
2022-07-22 15:20:00,242.65,242.82,242.56,242.81,4476.0,226.5765,226.7353,226.4925,226.7259,4476.0
2022-07-22 15:25:00,242.81,242.81,242.49,242.77,5459.0,226.7259,226.7259,226.4271,226.6886,5459.0
2022-07-22 15:30:00,242.7,242.99,242.63,242.8,9415.0,226.6232,226.894,226.5579,226.7166,9415.0
2022-07-22 15:35:00,242.85,242.99,242.67,242.79,6352.0,226.7633,226.894,226.5952,226.7073,6352.0
2022-07-22 15:40:00,242.82,243.06,242.8,242.92,6325.0,226.7353,226.9594,226.7166,226.8287,6325.0
2022-07-22 15:45:00,242.92,242.99,242.53,242.74,9887.0,226.8287,226.894,226.4645,226.6606,9887.0
2022-07-22 15:50:00,242.96,243.04,242.71,242.98,15494.0,226.866,226.9407,226.6326,226.8847,15494.0
2022-07-22 15:55:00,243.01,243.34,242.94,243.22,57980.0,226.9127,227.2208,226.8473,227.1088,57980.0
2022-07-25 09:30:00,242.54,243.66,241.76,242.61,14182.0,226.4738,227.5196,225.7455,226.5392,14182.0
2022-07-25 09:35:00,242.66,243.44,242.61,242.96,2865.0,226.5859,227.3142,226.5392,226.866,2865.0
2022-07-25 09:40:00,243.22,244.44,243.09,244.06,1894.0,227.1088,228.248,226.9874,227.8931,1894.0
2022-07-25 09:45:00,244.0,244.42,242.54,243.26,3952.0,227.8371,228.2293,226.4738,227.1461,3952.0
2022-07-25 09:50:00,243.36,244.23,243.2,244.08,2897.0,227.2395,228.0519,227.0901,227.9118,2897.0
2022-07-25 09:55:00,244.09,244.65,243.4,244.65,5046.0,227.9212,228.4441,227.2769,228.4441,5046.0
2022-07-25 10:00:00,244.36,244.58,244.05,244.58,6849.0,228.1733,228.3787,227.8838,228.3787,6849.0
2022-07-25 10:05:00,244.42,244.58,244.07,244.5,4995.0,228.2293,228.3787,227.9025,228.304,4995.0
2022-07-25 10:10:00,244.45,244.97,244.45,244.97,2364.0,228.2573,228.7429,228.2573,228.7429,2364.0
2022-07-25 10:15:00,245.01,245.22,244.51,244.63,8168.0,228.7802,228.9763,228.3133,228.4254,8168.0
2022-07-25 10:20:00,244.61,244.97,244.36,244.97,2444.0,228.4067,228.7429,228.1733,228.7429,2444.0
2022-07-25 10:25:00,245.0,245.29,244.43,245.29,6471.0,228.7709,229.0417,228.2386,229.0417,6471.0
2022-07-25 10:30:00,245.07,245.19,244.83,245.09,3025.0,228.8362,228.9483,228.6121,228.8549,3025.0
2022-07-25 10:35:00,245.03,245.2,244.57,244.57,5730.0,228.7989,228.9576,228.3694,228.3694,5730.0
2022-07-25 10:40:00,244.52,244.95,244.43,244.95,4005.0,228.3227,228.7242,228.2386,228.7242,4005.0
2022-07-25 10:45:00,244.98,245.21,244.96,245.21,4082.0,228.7522,228.967,228.7335,228.967,4082.0
2022-07-25 10:50:00,245.12,245.51,245.1,245.17,5777.0,228.8829,229.2471,228.8643,228.9296,5777.0
2022-07-25 10:55:00,245.24,245.68,245.21,245.59,8013.0,228.995,229.4058,228.967,229.3218,8013.0
2022-07-25 11:00:00,245.59,245.59,245.27,245.35,6202.0,229.3218,229.3218,229.023,229.0977,6202.0
2022-07-25 11:05:00,245.29,245.53,245.21,245.53,2730.0,229.0417,229.2658,228.967,229.2658,2730.0
2022-07-25 11:10:00,245.56,245.57,244.93,245.18,4880.0,229.2938,229.3031,228.7055,228.939,4880.0
2022-07-25 11:15:00,245.01,245.61,244.86,245.45,3622.0,228.7802,229.3405,228.6402,229.1911,3622.0
2022-07-25 11:20:00,245.59,245.77,245.3,245.3,4502.0,229.3218,229.4899,229.051,229.051,4502.0
2022-07-25 11:25:00,245.39,245.5,245.02,245.5,2348.0,229.135,229.2378,228.7896,229.2378,2348.0
2022-07-25 11:30:00,245.56,245.83,245.47,245.76,2777.0,229.2938,229.5459,229.2097,229.4805,2777.0
2022-07-25 11:35:00,245.79,245.79,245.24,245.24,2807.0,229.5085,229.5085,228.995,228.995,2807.0
2022-07-25 11:40:00,245.49,245.65,245.42,245.58,1354.0,229.2284,229.3778,229.1631,229.3125,1354.0
2022-07-25 11:45:00,245.62,245.77,245.61,245.69,2472.0,229.3498,229.4899,229.3405,229.4152,2472.0
2022-07-25 11:50:00,245.63,245.83,245.61,245.61,2039.0,229.3591,229.5459,229.3405,229.3405,2039.0
2022-07-25 11:55:00,245.68,245.79,245.51,245.79,2801.0,229.4058,229.5085,229.2471,229.5085,2801.0
2022-07-25 12:00:00,245.65,245.73,245.51,245.51,1177.0,229.3778,229.4525,229.2471,229.2471,1177.0
2022-07-25 12:05:00,245.51,245.61,245.43,245.59,1866.0,229.2471,229.3405,229.1724,229.3218,1866.0
2022-07-25 12:10:00,245.62,245.62,245.39,245.46,2660.0,229.3498,229.3498,229.135,229.2004,2660.0
2022-07-25 12:15:00,245.35,245.42,245.1,245.33,4470.0,229.0977,229.1631,228.8643,229.079,4470.0
2022-07-25 12:20:00,245.31,245.49,245.26,245.47,4039.0,229.0603,229.2284,229.0137,229.2097,4039.0
2022-07-25 12:25:00,245.47,245.89,245.42,245.77,4927.0,229.2097,229.6019,229.1631,229.4899,4927.0
2022-07-25 12:30:00,245.84,246.15,245.81,246.15,2675.0,229.5552,229.8447,229.5272,229.8447,2675.0
2022-07-25 12:35:00,246.2,246.56,246.13,246.34,7955.0,229.8914,230.2275,229.826,230.0221,7955.0
2022-07-25 12:40:00,246.21,246.48,246.11,246.28,3540.0,229.9007,230.1528,229.8074,229.9661,3540.0
2022-07-25 12:45:00,246.28,246.87,246.28,246.82,5189.0,229.9661,230.517,229.9661,230.4703,5189.0
2022-07-25 12:50:00,246.89,247.0,246.54,246.79,17480.0,230.5357,230.6384,230.2089,230.4423,17480.0
2022-07-25 12:55:00,246.72,246.78,246.1,246.43,3600.0,230.3769,230.433,229.798,230.1062,3600.0
2022-07-25 13:00:00,246.25,246.39,246.18,246.39,1541.0,229.9381,230.0688,229.8727,230.0688,1541.0
2022-07-25 13:05:00,246.43,246.68,246.43,246.68,2854.0,230.1062,230.3396,230.1062,230.3396,2854.0
2022-07-25 13:10:00,246.67,246.77,246.49,246.62,3576.0,230.3303,230.4236,230.1622,230.2836,3576.0
2022-07-25 13:15:00,246.64,246.7,246.48,246.62,4475.0,230.3022,230.3583,230.1528,230.2836,4475.0
2022-07-25 13:20:00,246.59,246.68,246.4,246.53,2190.0,230.2556,230.3396,230.0781,230.1995,2190.0
2022-07-25 13:25:00,246.43,246.43,246.2,246.26,3475.0,230.1062,230.1062,229.8914,229.9474,3475.0
2022-07-25 13:30:00,246.28,246.41,246.28,246.3,3119.0,229.9661,230.0875,229.9661,229.9848,3119.0
2022-07-25 13:35:00,246.33,246.36,245.79,245.8,3819.0,230.0128,230.0408,229.5085,229.5179,3819.0
2022-07-25 13:40:00,245.76,245.87,245.68,245.78,6973.0,229.4805,229.5832,229.4058,229.4992,6973.0
2022-07-25 13:45:00,245.8,245.96,245.71,245.71,4475.0,229.5179,229.6673,229.4338,229.4338,4475.0
2022-07-25 13:50:00,245.65,245.66,245.29,245.29,4185.0,229.3778,229.3872,229.0417,229.0417,4185.0
2022-07-25 13:55:00,245.36,245.61,245.36,245.61,2899.0,229.107,229.3405,229.107,229.3405,2899.0
2022-07-25 14:00:00,245.54,245.85,245.49,245.85,6991.0,229.2751,229.5646,229.2284,229.5646,6991.0
2022-07-25 14:05:00,245.73,246.08,245.68,245.92,5284.0,229.4525,229.7793,229.4058,229.6299,5284.0
2022-07-25 14:10:00,245.93,246.3,245.93,246.15,3643.0,229.6393,229.9848,229.6393,229.8447,3643.0
2022-07-25 14:15:00,246.16,246.16,245.7,245.7,6133.0,229.854,229.854,229.4245,229.4245,6133.0
2022-07-25 14:20:00,245.74,246.11,245.7,246.01,6075.0,229.4619,229.8074,229.4245,229.714,6075.0
2022-07-25 14:25:00,245.98,246.01,245.74,245.77,4215.0,229.686,229.714,229.4619,229.4899,4215.0
2022-07-25 14:30:00,245.82,245.85,245.6,245.63,2302.0,229.5366,229.5646,229.3311,229.3591,2302.0
2022-07-25 14:35:00,245.74,246.09,245.68,245.85,4501.0,229.4619,229.7887,229.4058,229.5646,4501.0
2022-07-25 14:40:00,245.81,246.2,245.81,246.1,4112.0,229.5272,229.8914,229.5272,229.798,4112.0
2022-07-25 14:45:00,246.13,246.19,245.8,245.8,3703.0,229.826,229.8821,229.5179,229.5179,3703.0
2022-07-25 14:50:00,245.8,245.94,245.67,245.94,3570.0,229.5179,229.6486,229.3965,229.6486,3570.0
2022-07-25 14:55:00,245.79,245.95,245.74,245.83,5532.0,229.5085,229.6579,229.4619,229.5459,5532.0
2022-07-25 15:00:00,245.84,246.08,245.73,245.74,4781.0,229.5552,229.7793,229.4525,229.4619,4781.0
2022-07-25 15:05:00,245.68,245.77,245.43,245.77,5377.0,229.4058,229.4899,229.1724,229.4899,5377.0
2022-07-25 15:10:00,245.82,245.88,245.71,245.75,5326.0,229.5366,229.5926,229.4338,229.4712,5326.0
2022-07-25 15:15:00,245.7,245.8,245.64,245.8,3961.0,229.4245,229.5179,229.3685,229.5179,3961.0
2022-07-25 15:20:00,245.73,246.32,245.73,246.29,17785.0,229.4525,230.0034,229.4525,229.9754,17785.0
2022-07-25 15:25:00,246.27,246.28,245.74,245.79,12348.0,229.9568,229.9661,229.4619,229.5085,12348.0
2022-07-25 15:30:00,245.79,246.14,245.69,246.07,12888.0,229.5085,229.8354,229.4152,229.77,12888.0
2022-07-25 15:35:00,246.06,246.46,246.04,246.43,15618.0,229.7607,230.1342,229.742,230.1062,15618.0
2022-07-25 15:40:00,246.41,246.59,246.21,246.4,13635.0,230.0875,230.2556,229.9007,230.0781,13635.0
2022-07-25 15:45:00,246.44,246.51,246.32,246.44,15309.0,230.1155,230.1809,230.0034,230.1155,15309.0
2022-07-25 15:50:00,246.5,246.89,246.45,246.84,28721.0,230.1715,230.5357,230.1248,230.489,28721.0
2022-07-25 15:55:00,246.86,247.03,246.67,247.0,72029.0,230.5077,230.6664,230.3303,230.6384,72029.0
2022-07-26 09:30:00,245.51,246.22,245.15,245.77,13619.0,229.2471,229.9101,228.9109,229.4899,13619.0
2022-07-26 09:35:00,245.8,246.72,245.79,246.37,4360.0,229.5179,230.3769,229.5085,230.0501,4360.0
2022-07-26 09:40:00,246.99,247.34,246.72,246.92,11493.0,230.6291,230.9559,230.3769,230.5637,11493.0
2022-07-26 09:45:00,246.92,246.94,245.87,246.06,5346.0,230.5637,230.5824,229.5832,229.7607,5346.0
2022-07-26 09:50:00,246.01,246.96,246.0,246.09,5640.0,229.714,230.601,229.7046,229.7887,5640.0
2022-07-26 09:55:00,246.02,246.03,245.35,245.78,4751.0,229.7233,229.7327,229.0977,229.4992,4751.0
2022-07-26 10:00:00,245.8,245.88,244.89,245.82,10425.0,229.5179,229.5926,228.6682,229.5366,10425.0
2022-07-26 10:05:00,245.98,246.34,245.83,246.06,8337.0,229.686,230.0221,229.5459,229.7607,8337.0
2022-07-26 10:10:00,246.1,246.53,246.09,246.09,5960.0,229.798,230.1995,229.7887,229.7887,5960.0
2022-07-26 10:15:00,245.97,246.51,245.96,246.51,5900.0,229.6766,230.1809,229.6673,230.1809,5900.0
2022-07-26 10:20:00,246.47,246.47,245.69,246.01,5394.0,230.1435,230.1435,229.4152,229.714,5394.0
2022-07-26 10:25:00,246.0,246.44,245.99,246.23,5974.0,229.7046,230.1155,229.6953,229.9194,5974.0
2022-07-26 10:30:00,246.29,246.35,245.78,246.14,5073.0,229.9754,230.0315,229.4992,229.8354,5073.0
2022-07-26 10:35:00,246.12,246.74,246.11,246.55,11183.0,229.8167,230.3956,229.8074,230.2182,11183.0
2022-07-26 10:40:00,246.52,247.47,246.52,247.26,6983.0,230.1902,231.0773,230.1902,230.8812,6983.0
2022-07-26 10:45:00,247.27,247.27,246.72,247.13,6632.0,230.8905,230.8905,230.3769,230.7598,6632.0
2022-07-26 10:50:00,246.94,247.21,246.89,246.89,5067.0,230.5824,230.8345,230.5357,230.5357,5067.0
2022-07-26 10:55:00,246.93,247.6,246.87,247.6,7100.0,230.573,231.1987,230.517,231.1987,7100.0
2022-07-26 11:00:00,247.61,247.72,247.2,247.34,6615.0,231.208,231.3107,230.8251,230.9559,6615.0
2022-07-26 11:05:00,247.34,247.34,246.84,246.99,6400.0,230.9559,230.9559,230.489,230.6291,6400.0
2022-07-26 11:10:00,247.08,247.31,246.97,247.18,9303.0,230.7131,230.9279,230.6104,230.8065,9303.0
2022-07-26 11:15:00,247.18,247.53,247.15,247.22,6166.0,230.8065,231.1333,230.7785,230.8438,6166.0
2022-07-26 11:20:00,247.17,247.44,247.03,247.03,6190.0,230.7971,231.0492,230.6664,230.6664,6190.0
2022-07-26 11:25:00,246.98,247.07,246.54,246.74,7400.0,230.6197,230.7038,230.2089,230.3956,7400.0
2022-07-26 11:30:00,246.77,247.18,246.75,247.18,4323.0,230.4236,230.8065,230.405,230.8065,4323.0
2022-07-26 11:35:00,247.17,247.17,246.73,246.73,4682.0,230.7971,230.7971,230.3863,230.3863,4682.0
2022-07-26 11:40:00,246.62,246.79,246.34,246.34,15835.0,230.2836,230.4423,230.0221,230.0221,15835.0
2022-07-26 11:45:00,246.34,246.34,245.92,246.09,5125.0,230.0221,230.0221,229.6299,229.7887,5125.0
2022-07-26 11:50:00,246.06,246.06,244.92,244.92,9883.0,229.7607,229.7607,228.6962,228.6962,9883.0
2022-07-26 11:55:00,244.96,245.48,244.96,245.08,6704.0,228.7335,229.2191,228.7335,228.8456,6704.0
2022-07-26 12:00:00,245.17,245.28,244.93,245.08,5598.0,228.9296,229.0323,228.7055,228.8456,5598.0
2022-07-26 12:05:00,245.04,245.05,244.69,244.7,6160.0,228.8082,228.8176,228.4814,228.4908,6160.0
2022-07-26 12:10:00,244.73,244.83,244.5,244.74,5695.0,228.5188,228.6121,228.304,228.5281,5695.0
2022-07-26 12:15:00,244.75,245.14,244.73,245.0,5424.0,228.5374,228.9016,228.5188,228.7709,5424.0
2022-07-26 12:20:00,244.94,245.11,244.84,245.08,4928.0,228.7149,228.8736,228.6215,228.8456,4928.0
2022-07-26 12:25:00,245.09,245.41,245.03,245.38,5255.0,228.8549,229.1537,228.7989,229.1257,5255.0
2022-07-26 12:30:00,245.4,245.64,245.34,245.56,4161.0,229.1444,229.3685,229.0884,229.2938,4161.0
2022-07-26 12:35:00,245.64,245.64,244.99,245.09,3420.0,229.3685,229.3685,228.7615,228.8549,3420.0
2022-07-26 12:40:00,245.1,245.1,244.75,244.78,2879.0,228.8643,228.8643,228.5374,228.5655,2879.0
2022-07-26 12:45:00,244.85,245.17,244.84,245.17,7969.0,228.6308,228.9296,228.6215,228.9296,7969.0
2022-07-26 12:50:00,245.32,245.62,245.13,245.62,3695.0,229.0697,229.3498,228.8923,229.3498,3695.0
2022-07-26 12:55:00,245.58,245.62,245.41,245.55,6843.0,229.3125,229.3498,229.1537,229.2844,6843.0
2022-07-26 13:00:00,245.46,245.56,245.38,245.56,2307.0,229.2004,229.2938,229.1257,229.2938,2307.0
2022-07-26 13:05:00,245.61,245.67,245.47,245.59,5192.0,229.3405,229.3965,229.2097,229.3218,5192.0
2022-07-26 13:10:00,245.57,245.62,245.21,245.3,3801.0,229.3031,229.3498,228.967,229.051,3801.0
2022-07-26 13:15:00,245.34,245.54,245.2,245.4,3995.0,229.0884,229.2751,228.9576,229.1444,3995.0
2022-07-26 13:20:00,245.32,245.72,245.28,245.56,5891.0,229.0697,229.4432,229.0323,229.2938,5891.0
2022-07-26 13:25:00,245.5,245.73,245.39,245.71,4053.0,229.2378,229.4525,229.135,229.4338,4053.0
2022-07-26 13:30:00,245.69,245.76,245.17,245.19,3998.0,229.4152,229.4805,228.9296,228.9483,3998.0
2022-07-26 13:35:00,245.16,245.48,245.08,245.48,2065.0,228.9203,229.2191,228.8456,229.2191,2065.0
2022-07-26 13:40:00,245.47,245.47,245.18,245.21,4562.0,229.2097,229.2097,228.939,228.967,4562.0
2022-07-26 13:45:00,245.16,245.46,245.05,245.46,4642.0,228.9203,229.2004,228.8176,229.2004,4642.0
2022-07-26 13:50:00,245.42,245.5,245.1,245.34,5375.0,229.1631,229.2378,228.8643,229.0884,5375.0
2022-07-26 13:55:00,245.23,245.3,245.05,245.15,3047.0,228.9856,229.051,228.8176,228.9109,3047.0
2022-07-26 14:00:00,245.03,245.16,244.77,245.16,4533.0,228.7989,228.9203,228.5561,228.9203,4533.0
2022-07-26 14:05:00,245.15,245.22,244.56,244.64,4949.0,228.9109,228.9763,228.36,228.4347,4949.0
2022-07-26 14:10:00,244.47,244.68,244.44,244.5,2551.0,228.276,228.4721,228.248,228.304,2551.0
2022-07-26 14:15:00,244.51,244.6,244.41,244.5,5947.0,228.3133,228.3974,228.22,228.304,5947.0
2022-07-26 14:20:00,244.54,244.54,244.41,244.47,4579.0,228.3413,228.3413,228.22,228.276,4579.0
2022-07-26 14:25:00,244.46,244.46,244.18,244.19,7541.0,228.2666,228.2666,228.0052,228.0145,7541.0
2022-07-26 14:30:00,244.22,244.54,244.16,244.42,5049.0,228.0425,228.3413,227.9865,228.2293,5049.0
2022-07-26 14:35:00,244.48,244.61,244.35,244.51,3701.0,228.2853,228.4067,228.1639,228.3133,3701.0
2022-07-26 14:40:00,244.69,244.92,244.51,244.84,3377.0,228.4814,228.6962,228.3133,228.6215,3377.0
2022-07-26 14:45:00,244.8,244.86,244.65,244.76,4401.0,228.5841,228.6402,228.4441,228.5468,4401.0
2022-07-26 14:50:00,244.78,244.95,244.76,244.83,4078.0,228.5655,228.7242,228.5468,228.6121,4078.0
2022-07-26 14:55:00,244.79,244.9,244.71,244.84,4041.0,228.5748,228.6775,228.5001,228.6215,4041.0
2022-07-26 15:00:00,244.86,244.99,244.61,244.61,4400.0,228.6402,228.7615,228.4067,228.4067,4400.0
2022-07-26 15:05:00,244.67,244.84,244.57,244.66,5344.0,228.4627,228.6215,228.3694,228.4534,5344.0
2022-07-26 15:10:00,244.63,245.24,244.63,244.86,5583.0,228.4254,228.995,228.4254,228.6402,5583.0
2022-07-26 15:15:00,244.84,245.17,244.84,244.92,8225.0,228.6215,228.9296,228.6215,228.6962,8225.0
2022-07-26 15:20:00,245.0,245.13,244.97,245.05,6223.0,228.7709,228.8923,228.7429,228.8176,6223.0
2022-07-26 15:25:00,245.05,245.11,244.83,245.0,7528.0,228.8176,228.8736,228.6121,228.7709,7528.0
2022-07-26 15:30:00,245.01,245.21,244.84,245.21,9856.0,228.7802,228.967,228.6215,228.967,9856.0
2022-07-26 15:35:00,245.22,245.24,245.0,245.16,7469.0,228.9763,228.995,228.7709,228.9203,7469.0
2022-07-26 15:40:00,245.17,245.24,244.99,245.12,10763.0,228.9296,228.995,228.7615,228.8829,10763.0
2022-07-26 15:45:00,245.1,245.18,244.74,244.87,15200.0,228.8643,228.939,228.5281,228.6495,15200.0
2022-07-26 15:50:00,244.88,245.13,244.76,245.09,26062.0,228.6588,228.8923,228.5468,228.8549,26062.0
2022-07-26 15:55:00,245.09,245.21,244.43,244.59,53489.0,228.8549,228.967,228.2386,228.388,53489.0
2022-07-27 09:30:00,241.47,244.36,237.87,237.9,33434.0,225.4747,228.1733,222.1132,222.1412,33434.0
2022-07-27 09:35:00,237.94,243.47,237.92,240.7,33220.0,222.1785,227.3422,222.1599,224.7557,33220.0
2022-07-27 09:40:00,240.72,241.1,239.15,239.36,48378.0,224.7744,225.1292,223.3084,223.5045,48378.0
2022-07-27 09:45:00,239.23,240.19,238.0,238.78,36840.0,223.3831,224.2795,222.2346,222.9629,36840.0
2022-07-27 09:50:00,238.89,238.89,238.0,238.24,38255.0,223.0656,223.0656,222.2346,222.4587,38255.0
2022-07-27 09:55:00,238.24,238.6,237.26,237.9,35681.0,222.4587,222.7948,221.5436,222.1412,35681.0
2022-07-27 10:00:00,237.81,238.84,236.5,237.06,26210.0,222.0572,223.0189,220.8339,221.3568,26210.0
2022-07-27 10:05:00,236.92,237.12,236.12,236.33,19550.0,221.2261,221.4129,220.4791,220.6752,19550.0
2022-07-27 10:10:00,236.21,237.06,236.21,236.65,14327.0,220.5631,221.3568,220.5631,220.974,14327.0
2022-07-27 10:15:00,236.48,238.09,236.3,237.56,16904.0,220.8153,222.3186,220.6472,221.8237,16904.0
2022-07-27 10:20:00,237.68,238.07,237.26,237.34,20011.0,221.9358,222.2999,221.5436,221.6183,20011.0
2022-07-27 10:25:00,237.46,238.6,237.46,238.37,14998.0,221.7303,222.7948,221.7303,222.5801,14998.0
2022-07-27 10:30:00,238.13,239.68,238.13,239.66,17632.0,222.356,223.8033,222.356,223.7846,17632.0
2022-07-27 10:35:00,239.65,240.16,239.61,239.9,8125.0,223.7753,224.2515,223.7379,224.0087,8125.0
2022-07-27 10:40:00,239.83,239.91,239.03,239.56,9708.0,223.9433,224.018,223.1963,223.6912,9708.0
2022-07-27 10:45:00,239.54,240.32,239.54,240.32,8440.0,223.6726,224.4009,223.6726,224.4009,8440.0
2022-07-27 10:50:00,240.36,240.56,239.62,240.24,11281.0,224.4382,224.625,223.7473,224.3262,11281.0
2022-07-27 10:55:00,240.28,240.34,239.47,239.63,11091.0,224.3635,224.4196,223.6072,223.7566,11091.0
2022-07-27 11:00:00,239.71,240.21,239.6,239.91,8039.0,223.8313,224.2982,223.7286,224.018,8039.0
2022-07-27 11:05:00,239.92,240.02,239.17,239.19,4821.0,224.0274,224.1208,223.3271,223.3457,4821.0
2022-07-27 11:10:00,239.17,239.33,238.69,239.31,9499.0,223.3271,223.4765,222.8789,223.4578,9499.0
2022-07-27 11:15:00,239.17,239.24,239.01,239.18,3101.0,223.3271,223.3924,223.1777,223.3364,3101.0
2022-07-27 11:20:00,239.06,239.33,238.95,239.09,8189.0,223.2244,223.4765,223.1216,223.2524,8189.0
2022-07-27 11:25:00,239.33,239.58,239.24,239.29,4735.0,223.4765,223.7099,223.3924,223.4391,4735.0
2022-07-27 11:30:00,239.1,239.6,239.08,239.29,6845.0,223.2617,223.7286,223.243,223.4391,6845.0
2022-07-27 11:35:00,239.23,239.37,239.08,239.12,5237.0,223.3831,223.5138,223.243,223.2804,5237.0
2022-07-27 11:40:00,239.12,239.28,239.05,239.28,6327.0,223.2804,223.4298,223.215,223.4298,6327.0
2022-07-27 11:45:00,239.3,239.73,239.3,239.41,4517.0,223.4485,223.85,223.4485,223.5512,4517.0
2022-07-27 11:50:00,239.44,239.77,239.42,239.44,6329.0,223.5792,223.8873,223.5605,223.5792,6329.0
2022-07-27 11:55:00,239.44,239.47,239.11,239.25,8693.0,223.5792,223.6072,223.271,223.4018,8693.0
2022-07-27 12:00:00,239.22,239.4,239.09,239.4,3946.0,223.3738,223.5418,223.2524,223.5418,3946.0
2022-07-27 12:05:00,239.4,239.79,239.38,239.72,2840.0,223.5418,223.906,223.5232,223.8406,2840.0
2022-07-27 12:10:00,239.72,239.78,239.58,239.77,4564.0,223.8406,223.8967,223.7099,223.8873,4564.0
2022-07-27 12:15:00,239.83,240.22,239.74,239.92,4504.0,223.9433,224.3075,223.8593,224.0274,4504.0
2022-07-27 12:20:00,239.86,240.25,239.6,240.25,11354.0,223.9714,224.3355,223.7286,224.3355,11354.0
2022-07-27 12:25:00,240.26,240.34,240.02,240.21,3921.0,224.3449,224.4196,224.1208,224.2982,3921.0
2022-07-27 12:30:00,240.09,240.36,240.09,240.2,5221.0,224.1861,224.4382,224.1861,224.2888,5221.0
2022-07-27 12:35:00,240.23,240.42,240.16,240.26,4406.0,224.3168,224.4943,224.2515,224.3449,4406.0
2022-07-27 12:40:00,240.36,240.39,240.04,240.04,3922.0,224.4382,224.4663,224.1394,224.1394,3922.0
2022-07-27 12:45:00,240.08,240.29,239.94,239.94,3854.0,224.1768,224.3729,224.0461,224.0461,3854.0
2022-07-27 12:50:00,239.9,239.99,239.81,239.99,3116.0,224.0087,224.0927,223.9247,224.0927,3116.0
2022-07-27 12:55:00,239.9,239.9,239.58,239.86,4124.0,224.0087,224.0087,223.7099,223.9714,4124.0
2022-07-27 13:00:00,239.88,240.17,239.87,239.91,4560.0,223.99,224.2608,223.9807,224.018,4560.0
2022-07-27 13:05:00,239.89,239.89,239.13,239.2,8090.0,223.9994,223.9994,223.2897,223.3551,8090.0
2022-07-27 13:10:00,239.16,239.16,238.58,238.91,8994.0,223.3177,223.3177,222.7761,223.0843,8994.0
2022-07-27 13:15:00,239.0,239.69,239.0,239.63,6867.0,223.1683,223.8126,223.1683,223.7566,6867.0
2022-07-27 13:20:00,239.67,240.3,239.66,240.02,5260.0,223.7939,224.3822,223.7846,224.1208,5260.0
2022-07-27 13:25:00,240.05,240.05,239.64,239.64,3821.0,224.1488,224.1488,223.7659,223.7659,3821.0
2022-07-27 13:30:00,239.71,240.05,239.7,239.99,6670.0,223.8313,224.1488,223.822,224.0927,6670.0
2022-07-27 13:35:00,239.85,240.07,239.85,240.0,3130.0,223.962,224.1674,223.962,224.1021,3130.0
2022-07-27 13:40:00,240.03,240.24,239.92,240.22,3916.0,224.1301,224.3262,224.0274,224.3075,3916.0
2022-07-27 13:45:00,240.16,240.61,240.15,240.61,3655.0,224.2515,224.6717,224.2421,224.6717,3655.0
2022-07-27 13:50:00,240.54,240.69,240.32,240.56,5230.0,224.6063,224.7464,224.4009,224.625,5230.0
2022-07-27 13:55:00,240.55,240.68,240.27,240.41,5972.0,224.6157,224.737,224.3542,224.4849,5972.0
2022-07-27 14:00:00,240.48,240.94,240.3,240.51,10066.0,224.5503,224.9798,224.3822,224.5783,10066.0
2022-07-27 14:05:00,240.38,241.06,240.22,240.86,20167.0,224.4569,225.0919,224.3075,224.9051,20167.0
2022-07-27 14:10:00,240.81,241.83,240.77,241.49,10110.0,224.8584,225.8109,224.8211,225.4934,10110.0
2022-07-27 14:15:00,241.57,241.75,241.21,241.21,8152.0,225.5681,225.7362,225.2319,225.2319,8152.0
2022-07-27 14:20:00,241.14,241.44,240.98,240.98,11714.0,225.1666,225.4467,225.0172,225.0172,11714.0
2022-07-27 14:25:00,241.06,241.74,240.95,241.68,11454.0,225.0919,225.7268,224.9892,225.6708,11454.0
2022-07-27 14:30:00,241.58,241.73,240.07,240.07,11954.0,225.5774,225.7175,224.1674,224.1674,11954.0
2022-07-27 14:35:00,240.07,242.17,240.07,242.17,11356.0,224.1674,226.1283,224.1674,226.1283,11356.0
2022-07-27 14:40:00,242.34,243.0,242.08,242.32,10412.0,226.2871,226.9034,226.0443,226.2684,10412.0
2022-07-27 14:45:00,242.33,242.55,242.03,242.05,5664.0,226.2777,226.4832,225.9976,226.0163,5664.0
2022-07-27 14:50:00,242.08,242.62,241.68,242.49,7363.0,226.0443,226.5485,225.6708,226.4271,7363.0
2022-07-27 14:55:00,242.42,242.7,241.95,242.43,10469.0,226.3618,226.6232,225.9229,226.3711,10469.0
2022-07-27 15:00:00,242.44,243.78,242.43,243.78,14297.0,226.3805,227.6317,226.3711,227.6317,14297.0
2022-07-27 15:05:00,243.81,243.87,243.27,243.58,9751.0,227.6597,227.7157,227.1555,227.4449,9751.0
2022-07-27 15:10:00,243.56,243.75,243.07,243.41,9918.0,227.4263,227.6037,226.9687,227.2862,9918.0
2022-07-27 15:15:00,243.41,244.06,243.37,243.81,15128.0,227.2862,227.8931,227.2489,227.6597,15128.0
2022-07-27 15:20:00,243.84,244.46,243.63,244.22,14220.0,227.6877,228.2666,227.4916,228.0425,14220.0
2022-07-27 15:25:00,244.17,244.39,244.04,244.37,11676.0,227.9959,228.2013,227.8745,228.1826,11676.0
2022-07-27 15:30:00,244.38,244.57,244.16,244.53,20075.0,228.1919,228.3694,227.9865,228.332,20075.0
2022-07-27 15:35:00,244.51,244.51,243.51,243.52,19803.0,228.3133,228.3133,227.3796,227.3889,19803.0
2022-07-27 15:40:00,243.47,243.66,243.22,243.48,14964.0,227.3422,227.5196,227.1088,227.3516,14964.0
2022-07-27 15:45:00,243.45,243.88,243.28,243.81,26820.0,227.3236,227.7251,227.1648,227.6597,26820.0
2022-07-27 15:50:00,243.75,243.8,242.75,243.2,46564.0,227.6037,227.6504,226.6699,227.0901,46564.0
2022-07-27 15:55:00,243.26,243.42,242.57,242.88,64428.0,227.1461,227.2955,226.5018,226.7913,64428.0
2022-07-28 09:30:00,245.7,245.7,243.79,244.39,19303.0,229.4245,229.4245,227.641,228.2013,19303.0
2022-07-28 09:35:00,244.25,245.39,243.74,244.35,6166.0,228.0706,229.135,227.5943,228.1639,6166.0
2022-07-28 09:40:00,244.33,244.54,243.31,243.35,5987.0,228.1453,228.3413,227.1928,227.2302,5987.0
2022-07-28 09:45:00,242.87,243.57,242.78,242.78,4160.0,226.782,227.4356,226.6979,226.6979,4160.0
2022-07-28 09:50:00,243.03,243.04,241.69,242.22,5851.0,226.9314,226.9407,225.6801,226.175,5851.0
2022-07-28 09:55:00,242.1,242.65,241.97,242.44,8545.0,226.063,226.5765,225.9416,226.3805,8545.0
2022-07-28 10:00:00,242.48,242.69,241.13,241.6,9972.0,226.4178,226.6139,225.1572,225.5961,9972.0
2022-07-28 10:05:00,241.48,241.77,240.92,241.31,11520.0,225.484,225.7548,224.9611,225.3253,11520.0
2022-07-28 10:10:00,241.31,242.17,241.31,241.83,9901.0,225.3253,226.1283,225.3253,225.8109,9901.0
2022-07-28 10:15:00,241.82,242.64,241.82,242.53,3914.0,225.8015,226.5672,225.8015,226.4645,3914.0
2022-07-28 10:20:00,242.67,242.67,241.72,242.14,5104.0,226.5952,226.5952,225.7082,226.1003,5104.0
2022-07-28 10:25:00,242.17,242.64,241.83,242.47,4029.0,226.1283,226.5672,225.8109,226.4085,4029.0
2022-07-28 10:30:00,242.46,243.28,242.46,242.81,8574.0,226.3991,227.1648,226.3991,226.7259,8574.0
2022-07-28 10:35:00,242.69,243.75,242.66,243.49,3542.0,226.6139,227.6037,226.5859,227.3609,3542.0
2022-07-28 10:40:00,243.61,243.73,243.22,243.73,4337.0,227.473,227.585,227.1088,227.585,4337.0
2022-07-28 10:45:00,243.74,244.55,243.54,244.52,6073.0,227.5943,228.3507,227.4076,228.3227,6073.0
2022-07-28 10:50:00,244.36,244.36,242.78,242.95,5342.0,228.1733,228.1733,226.6979,226.8567,5342.0
2022-07-28 10:55:00,242.82,243.08,242.68,242.8,5876.0,226.7353,226.9781,226.6046,226.7166,5876.0
2022-07-28 11:00:00,242.86,243.06,242.64,242.74,5350.0,226.7726,226.9594,226.5672,226.6606,5350.0
2022-07-28 11:05:00,242.73,242.81,242.5,242.81,3882.0,226.6512,226.7259,226.4365,226.7259,3882.0
2022-07-28 11:10:00,242.81,242.81,242.36,242.41,2666.0,226.7259,226.7259,226.3058,226.3524,2666.0
2022-07-28 11:15:00,242.4,242.85,242.06,242.85,3766.0,226.3431,226.7633,226.0256,226.7633,3766.0
2022-07-28 11:20:00,242.73,243.48,242.61,243.36,6627.0,226.6512,227.3516,226.5392,227.2395,6627.0
2022-07-28 11:25:00,243.37,243.66,243.24,243.24,6549.0,227.2489,227.5196,227.1275,227.1275,6549.0
2022-07-28 11:30:00,243.29,243.99,243.24,243.99,13906.0,227.1742,227.8278,227.1275,227.8278,13906.0
2022-07-28 11:35:00,243.99,244.13,243.66,244.01,4732.0,227.8278,227.9585,227.5196,227.8465,4732.0
2022-07-28 11:40:00,244.06,244.65,244.05,244.47,8228.0,227.8931,228.4441,227.8838,228.276,8228.0
2022-07-28 11:45:00,244.59,244.99,244.46,244.99,4596.0,228.388,228.7615,228.2666,228.7615,4596.0
2022-07-28 11:50:00,244.94,245.33,244.63,244.63,4220.0,228.7149,229.079,228.4254,228.4254,4220.0
2022-07-28 11:55:00,244.71,245.08,244.68,244.74,5045.0,228.5001,228.8456,228.4721,228.5281,5045.0
2022-07-28 12:00:00,244.64,245.23,244.63,245.22,3743.0,228.4347,228.9856,228.4254,228.9763,3743.0
2022-07-28 12:05:00,245.14,245.25,245.05,245.15,4433.0,228.9016,229.0043,228.8176,228.9109,4433.0
2022-07-28 12:10:00,245.3,245.67,245.25,245.48,4356.0,229.051,229.3965,229.0043,229.2191,4356.0
2022-07-28 12:15:00,245.39,245.4,245.1,245.1,3095.0,229.135,229.1444,228.8643,228.8643,3095.0
2022-07-28 12:20:00,245.09,245.15,244.95,245.01,5058.0,228.8549,228.9109,228.7242,228.7802,5058.0
2022-07-28 12:25:00,245.0,245.37,245.0,245.34,5099.0,228.7709,229.1164,228.7709,229.0884,5099.0
2022-07-28 12:30:00,245.35,245.42,244.91,245.08,5557.0,229.0977,229.1631,228.6868,228.8456,5557.0
2022-07-28 12:35:00,245.24,245.28,244.17,244.17,7964.0,228.995,229.0323,227.9959,227.9959,7964.0
2022-07-28 12:40:00,244.17,244.27,243.16,243.56,15986.0,227.9959,228.0892,227.0528,227.4263,15986.0
2022-07-28 12:45:00,243.78,244.05,243.75,243.9,3121.0,227.6317,227.8838,227.6037,227.7437,3121.0
2022-07-28 12:50:00,243.85,244.3,243.76,244.17,3143.0,227.6971,228.1172,227.613,227.9959,3143.0
2022-07-28 12:55:00,244.32,244.42,244.32,244.33,3207.0,228.1359,228.2293,228.1359,228.1453,3207.0
2022-07-28 13:00:00,244.39,244.68,244.16,244.65,4399.0,228.2013,228.4721,227.9865,228.4441,4399.0
2022-07-28 13:05:00,244.7,244.73,244.55,244.57,3354.0,228.4908,228.5188,228.3507,228.3694,3354.0
2022-07-28 13:10:00,244.56,244.57,244.31,244.51,3555.0,228.36,228.3694,228.1266,228.3133,3555.0
2022-07-28 13:15:00,244.48,244.58,244.35,244.53,2952.0,228.2853,228.3787,228.1639,228.332,2952.0
2022-07-28 13:20:00,244.53,244.9,244.52,244.83,4430.0,228.332,228.6775,228.3227,228.6121,4430.0
2022-07-28 13:25:00,244.83,245.18,244.82,245.02,3906.0,228.6121,228.939,228.6028,228.7896,3906.0
2022-07-28 13:30:00,245.01,245.27,245.0,245.19,3868.0,228.7802,229.023,228.7709,228.9483,3868.0
2022-07-28 13:35:00,245.23,245.48,245.06,245.22,11373.0,228.9856,229.2191,228.8269,228.9763,11373.0
2022-07-28 13:40:00,245.22,245.39,245.21,245.32,3497.0,228.9763,229.135,228.967,229.0697,3497.0
2022-07-28 13:45:00,245.32,245.45,245.18,245.38,5295.0,229.0697,229.1911,228.939,229.1257,5295.0
2022-07-28 13:50:00,245.37,245.54,245.37,245.38,3948.0,229.1164,229.2751,229.1164,229.1257,3948.0
2022-07-28 13:55:00,245.35,245.44,245.15,245.25,3519.0,229.0977,229.1817,228.9109,229.0043,3519.0
2022-07-28 14:00:00,245.15,245.69,245.04,245.46,7917.0,228.9109,229.4152,228.8082,229.2004,7917.0
2022-07-28 14:05:00,245.44,245.48,245.31,245.48,3215.0,229.1817,229.2191,229.0603,229.2191,3215.0
2022-07-28 14:10:00,245.48,245.6,245.36,245.49,3146.0,229.2191,229.3311,229.107,229.2284,3146.0
2022-07-28 14:15:00,245.41,245.81,245.41,245.53,4205.0,229.1537,229.5272,229.1537,229.2658,4205.0
2022-07-28 14:20:00,245.56,245.71,245.43,245.63,3939.0,229.2938,229.4338,229.1724,229.3591,3939.0
2022-07-28 14:25:00,245.58,245.67,245.45,245.5,4775.0,229.3125,229.3965,229.1911,229.2378,4775.0
2022-07-28 14:30:00,245.46,245.74,245.46,245.6,3908.0,229.2004,229.4619,229.2004,229.3311,3908.0
2022-07-28 14:35:00,245.63,245.85,245.58,245.65,5121.0,229.3591,229.5646,229.3125,229.3778,5121.0
2022-07-28 14:40:00,245.68,245.71,245.5,245.5,4315.0,229.4058,229.4338,229.2378,229.2378,4315.0
2022-07-28 14:45:00,245.56,245.7,245.53,245.67,5114.0,229.2938,229.4245,229.2658,229.3965,5114.0
2022-07-28 14:50:00,245.69,245.81,245.52,245.78,4876.0,229.4152,229.5272,229.2564,229.4992,4876.0
2022-07-28 14:55:00,245.83,245.97,245.65,245.73,5160.0,229.5459,229.6766,229.3778,229.4525,5160.0
2022-07-28 15:00:00,245.73,245.78,245.57,245.74,4623.0,229.4525,229.4992,229.3031,229.4619,4623.0
2022-07-28 15:05:00,245.72,245.85,245.33,245.62,4733.0,229.4432,229.5646,229.079,229.3498,4733.0
2022-07-28 15:10:00,245.57,245.59,245.38,245.46,5067.0,229.3031,229.3218,229.1257,229.2004,5067.0
2022-07-28 15:15:00,245.49,245.52,245.05,245.14,4786.0,229.2284,229.2564,228.8176,228.9016,4786.0
2022-07-28 15:20:00,245.18,245.37,245.18,245.37,5450.0,228.939,229.1164,228.939,229.1164,5450.0
2022-07-28 15:25:00,245.34,245.58,245.2,245.54,10586.0,229.0884,229.3125,228.9576,229.2751,10586.0
2022-07-28 15:30:00,245.59,245.6,245.23,245.23,9661.0,229.3218,229.3311,228.9856,228.9856,9661.0
2022-07-28 15:35:00,245.24,245.24,244.86,244.92,12226.0,228.995,228.995,228.6402,228.6962,12226.0
2022-07-28 15:40:00,244.92,244.95,244.23,244.34,15655.0,228.6962,228.7242,228.0519,228.1546,15655.0
2022-07-28 15:45:00,244.3,244.53,244.18,244.53,17493.0,228.1172,228.332,228.0052,228.332,17493.0
2022-07-28 15:50:00,244.45,244.64,244.13,244.26,50400.0,228.2573,228.4347,227.9585,228.0799,50400.0
2022-07-28 15:55:00,244.25,244.99,244.11,244.77,77541.0,228.0706,228.7615,227.9398,228.5561,77541.0
2022-07-29 09:30:00,245.31,246.65,244.89,246.65,7475.0,229.0603,230.3116,228.6682,230.3116,7475.0
2022-07-29 09:35:00,246.58,246.58,245.34,246.4,3431.0,230.2462,230.2462,229.0884,230.0781,3431.0
2022-07-29 09:40:00,246.66,246.87,245.92,246.12,4859.0,230.3209,230.517,229.6299,229.8167,4859.0
2022-07-29 09:45:00,245.78,246.75,245.33,246.49,7733.0,229.4992,230.405,229.079,230.1622,7733.0
2022-07-29 09:50:00,246.36,247.2,246.2,246.97,5104.0,230.0408,230.8251,229.8914,230.6104,5104.0
2022-07-29 09:55:00,246.73,247.12,246.51,246.93,3384.0,230.3863,230.7504,230.1809,230.573,3384.0
2022-07-29 10:00:00,246.8,247.46,246.35,247.33,5945.0,230.4516,231.0679,230.0315,230.9465,5945.0
2022-07-29 10:05:00,247.38,247.72,247.15,247.32,6008.0,230.9932,231.3107,230.7785,230.9372,6008.0
2022-07-29 10:10:00,247.24,247.35,246.83,247.05,4881.0,230.8625,230.9652,230.4797,230.6851,4881.0
2022-07-29 10:15:00,247.13,247.32,246.86,247.13,4501.0,230.7598,230.9372,230.5077,230.7598,4501.0
2022-07-29 10:20:00,247.01,247.64,247.0,247.63,3221.0,230.6477,231.236,230.6384,231.2267,3221.0
2022-07-29 10:25:00,247.71,248.4,247.69,248.16,5935.0,231.3014,231.9457,231.2827,231.7216,5935.0
2022-07-29 10:30:00,248.19,248.21,247.99,248.07,3503.0,231.7496,231.7682,231.5628,231.6375,3503.0
2022-07-29 10:35:00,247.96,247.96,247.59,247.81,1772.0,231.5348,231.5348,231.1893,231.3947,1772.0
2022-07-29 10:40:00,247.79,248.13,247.79,248.09,3611.0,231.3761,231.6935,231.3761,231.6562,3611.0
2022-07-29 10:45:00,248.14,248.32,247.83,247.83,3193.0,231.7029,231.871,231.4134,231.4134,3193.0
2022-07-29 10:50:00,247.78,248.04,247.78,247.82,1934.0,231.3667,231.6095,231.3667,231.4041,1934.0
2022-07-29 10:55:00,247.73,247.97,247.28,247.28,3311.0,231.32,231.5441,230.8998,230.8998,3311.0
2022-07-29 11:00:00,247.44,247.86,247.44,247.8,2665.0,231.0492,231.4414,231.0492,231.3854,2665.0
2022-07-29 11:05:00,247.98,248.56,247.86,248.54,4526.0,231.5535,232.0951,231.4414,232.0764,4526.0
2022-07-29 11:10:00,248.56,248.56,247.91,248.18,3239.0,232.0951,232.0951,231.4881,231.7402,3239.0
2022-07-29 11:15:00,248.07,248.38,247.84,248.38,3840.0,231.6375,231.927,231.4228,231.927,3840.0
2022-07-29 11:20:00,248.34,248.39,248.12,248.29,1944.0,231.8896,231.9363,231.6842,231.8429,1944.0
2022-07-29 11:25:00,248.38,248.42,247.78,248.09,4500.0,231.927,231.9643,231.3667,231.6562,4500.0
2022-07-29 11:30:00,248.07,248.18,247.75,248.12,3685.0,231.6375,231.7402,231.3387,231.6842,3685.0
2022-07-29 11:35:00,247.95,248.43,247.94,248.37,3430.0,231.5255,231.9737,231.5161,231.9176,3430.0
2022-07-29 11:40:00,248.52,248.64,248.39,248.63,2696.0,232.0577,232.1698,231.9363,232.1604,2696.0
2022-07-29 11:45:00,248.81,248.84,247.92,247.93,2794.0,232.3285,232.3565,231.4975,231.5068,2794.0
2022-07-29 11:50:00,247.84,248.39,247.84,248.39,2292.0,231.4228,231.9363,231.4228,231.9363,2292.0
2022-07-29 11:55:00,248.38,248.49,248.32,248.4,3267.0,231.927,232.0297,231.871,231.9457,3267.0
2022-07-29 12:00:00,248.41,248.65,248.38,248.5,1677.0,231.955,232.1791,231.927,232.039,1677.0
2022-07-29 12:05:00,248.43,248.45,248.21,248.24,3121.0,231.9737,231.9923,231.7682,231.7963,3121.0
2022-07-29 12:10:00,248.38,248.81,248.38,248.55,3633.0,231.927,232.3285,231.927,232.0857,3633.0
2022-07-29 12:15:00,248.66,248.76,248.6,248.67,3249.0,232.1884,232.2818,232.1324,232.1978,3249.0
2022-07-29 12:20:00,248.62,248.75,248.53,248.72,2251.0,232.1511,232.2725,232.067,232.2445,2251.0
2022-07-29 12:25:00,248.66,248.72,248.56,248.68,2585.0,232.1884,232.2445,232.0951,232.2071,2585.0
2022-07-29 12:30:00,248.62,249.21,248.62,249.15,5305.0,232.1511,232.702,232.1511,232.646,5305.0
2022-07-29 12:35:00,249.11,249.43,248.98,249.4,8346.0,232.6086,232.9074,232.4872,232.8794,8346.0
2022-07-29 12:40:00,249.45,249.69,249.43,249.66,6279.0,232.9261,233.1502,232.9074,233.1222,6279.0
2022-07-29 12:45:00,249.66,249.91,249.59,249.84,6935.0,233.1222,233.3556,233.0568,233.2903,6935.0
2022-07-29 12:50:00,249.73,249.9,249.7,249.82,2861.0,233.1876,233.3463,233.1595,233.2716,2861.0
2022-07-29 12:55:00,249.78,249.83,249.62,249.65,2022.0,233.2342,233.2809,233.0848,233.1129,2022.0
2022-07-29 13:00:00,249.63,249.63,249.34,249.36,1884.0,233.0942,233.0942,232.8234,232.8421,1884.0
2022-07-29 13:05:00,249.45,249.47,249.09,249.09,3608.0,232.9261,232.9448,232.59,232.59,3608.0
2022-07-29 13:10:00,249.1,249.14,248.72,248.72,6288.0,232.5993,232.6366,232.2445,232.2445,6288.0
2022-07-29 13:15:00,248.76,249.18,248.62,249.1,5038.0,232.2818,232.674,232.1511,232.5993,5038.0
2022-07-29 13:20:00,249.04,249.18,249.04,249.05,1074.0,232.5433,232.674,232.5433,232.5526,1074.0
2022-07-29 13:25:00,249.04,249.19,248.93,248.93,4562.0,232.5433,232.6833,232.4406,232.4406,4562.0
2022-07-29 13:30:00,248.97,249.44,248.95,249.38,4359.0,232.4779,232.9168,232.4592,232.8607,4359.0
2022-07-29 13:35:00,249.44,249.55,249.23,249.44,15160.0,232.9168,233.0195,232.7207,232.9168,15160.0
2022-07-29 13:40:00,249.55,249.62,249.5,249.57,3734.0,233.0195,233.0848,232.9728,233.0382,3734.0
2022-07-29 13:45:00,249.57,249.72,249.5,249.63,7295.0,233.0382,233.1782,232.9728,233.0942,7295.0
2022-07-29 13:50:00,249.69,249.84,249.69,249.82,2967.0,233.1502,233.2903,233.1502,233.2716,2967.0
2022-07-29 13:55:00,249.77,249.93,249.74,249.89,4837.0,233.2249,233.3743,233.1969,233.337,4837.0
2022-07-29 14:00:00,249.92,249.97,249.72,249.8,5080.0,233.365,233.4117,233.1782,233.2529,5080.0
2022-07-29 14:05:00,249.81,249.98,249.79,249.88,4082.0,233.2623,233.421,233.2436,233.3276,4082.0
2022-07-29 14:10:00,249.91,250.06,249.85,250.0,3888.0,233.3556,233.4957,233.2996,233.4397,3888.0
2022-07-29 14:15:00,250.0,250.15,250.0,250.09,3007.0,233.4397,233.5797,233.4397,233.5237,3007.0
2022-07-29 14:20:00,250.08,250.08,249.7,249.76,3122.0,233.5144,233.5144,233.1595,233.2156,3122.0
2022-07-29 14:25:00,249.7,250.14,249.67,250.09,5809.0,233.1595,233.5704,233.1315,233.5237,5809.0
2022-07-29 14:30:00,250.01,250.12,249.93,250.09,6068.0,233.449,233.5517,233.3743,233.5237,6068.0
2022-07-29 14:35:00,250.08,250.14,249.89,249.98,6077.0,233.5144,233.5704,233.337,233.421,6077.0
2022-07-29 14:40:00,249.89,250.01,249.85,250.0,5438.0,233.337,233.449,233.2996,233.4397,5438.0
2022-07-29 14:45:00,250.01,250.11,249.85,250.04,5502.0,233.449,233.5424,233.2996,233.477,5502.0
2022-07-29 14:50:00,250.06,250.16,249.95,249.99,6208.0,233.4957,233.5891,233.393,233.4303,6208.0
2022-07-29 14:55:00,249.96,250.15,249.95,250.15,4828.0,233.4023,233.5797,233.393,233.5797,4828.0
2022-07-29 15:00:00,250.18,250.76,250.13,250.76,7151.0,233.6077,234.1493,233.5611,234.1493,7151.0
2022-07-29 15:05:00,250.7,250.79,250.57,250.77,5148.0,234.0933,234.1773,233.9719,234.1587,5148.0
2022-07-29 15:10:00,250.78,250.91,250.71,250.75,4919.0,234.168,234.2894,234.1026,234.14,4919.0
2022-07-29 15:15:00,250.73,250.85,250.56,250.84,5863.0,234.1213,234.2334,233.9626,234.224,5863.0
2022-07-29 15:20:00,250.81,251.57,250.8,251.01,17261.0,234.196,234.9057,234.1867,234.3828,17261.0
2022-07-29 15:25:00,251.06,251.76,251.06,251.57,14959.0,234.4295,235.0831,234.4295,234.9057,14959.0
2022-07-29 15:30:00,251.59,252.06,251.35,251.78,16512.0,234.9243,235.3632,234.7002,235.1018,16512.0
2022-07-29 15:35:00,251.81,251.98,251.72,251.78,20135.0,235.1298,235.2885,235.0457,235.1018,20135.0
2022-07-29 15:40:00,251.73,251.88,251.43,251.79,23451.0,235.0551,235.1951,234.7749,235.1111,23451.0
2022-07-29 15:45:00,251.76,251.78,251.33,251.68,22327.0,235.0831,235.1018,234.6816,235.0084,22327.0
2022-07-29 15:50:00,251.89,252.1,251.65,252.09,39369.0,235.2045,235.4006,234.9804,235.3912,39369.0
2022-07-29 15:55:00,251.87,251.87,250.94,251.23,97614.0,235.1858,235.1858,234.3174,234.5882,97614.0
2022-08-01 09:30:00,249.03,250.66,247.97,250.26,18516.0,232.5339,234.056,231.5441,233.6824,18516.0
2022-08-01 09:35:00,250.35,251.96,249.91,251.95,10560.0,233.7665,235.2698,233.3556,235.2605,10560.0
2022-08-01 09:40:00,251.97,251.97,250.71,251.53,7536.0,235.2792,235.2792,234.1026,234.8683,7536.0
2022-08-01 09:45:00,251.34,251.47,250.51,251.21,10480.0,234.6909,234.8123,233.9159,234.5695,10480.0
2022-08-01 09:50:00,251.19,251.95,251.19,251.68,10922.0,234.5508,235.2605,234.5508,235.0084,10922.0
2022-08-01 09:55:00,251.4,251.99,251.15,251.95,5590.0,234.7469,235.2979,234.5135,235.2605,5590.0
2022-08-01 10:00:00,251.87,252.8,251.73,252.8,20808.0,235.1858,236.0542,235.0551,236.0542,20808.0
2022-08-01 10:05:00,252.85,253.21,252.4,252.48,20145.0,236.1009,236.437,235.6807,235.7554,20145.0
2022-08-01 10:10:00,252.48,252.63,252.17,252.2,15026.0,235.7554,235.8955,235.4659,235.4939,15026.0
2022-08-01 10:15:00,252.28,252.4,251.91,251.92,6296.0,235.5686,235.6807,235.2232,235.2325,6296.0
2022-08-01 10:20:00,251.83,252.18,251.44,251.99,8427.0,235.1485,235.4753,234.7843,235.2979,8427.0
2022-08-01 10:25:00,251.89,252.16,251.49,251.61,10992.0,235.2045,235.4566,234.831,234.943,10992.0
2022-08-01 10:30:00,251.58,252.1,251.56,252.09,10273.0,234.915,235.4006,234.8963,235.3912,10273.0
2022-08-01 10:35:00,252.13,252.13,251.76,251.98,9043.0,235.4286,235.4286,235.0831,235.2885,9043.0
2022-08-01 10:40:00,252.09,252.24,251.5,251.84,6687.0,235.3912,235.5313,234.8403,235.1578,6687.0
2022-08-01 10:45:00,251.9,252.19,251.44,252.18,4408.0,235.2138,235.4846,234.7843,235.4753,4408.0
2022-08-01 10:50:00,252.32,252.69,252.3,252.39,5085.0,235.606,235.9515,235.5873,235.6714,5085.0
2022-08-01 10:55:00,252.43,252.59,252.26,252.27,5341.0,235.7087,235.8581,235.55,235.5593,5341.0
2022-08-01 11:00:00,252.18,252.58,252.12,252.58,3294.0,235.4753,235.8488,235.4192,235.8488,3294.0
2022-08-01 11:05:00,252.55,253.11,252.55,252.82,5706.0,235.8208,236.3437,235.8208,236.0729,5706.0
2022-08-01 11:10:00,252.66,252.82,252.48,252.74,2261.0,235.9235,236.0729,235.7554,235.9982,2261.0
2022-08-01 11:15:00,252.65,252.74,252.03,252.15,5178.0,235.9141,235.9982,235.3352,235.4473,5178.0
2022-08-01 11:20:00,251.98,252.84,251.98,252.44,5689.0,235.2885,236.0915,235.2885,235.718,5689.0
2022-08-01 11:25:00,252.35,252.91,252.35,252.91,4249.0,235.634,236.1569,235.634,236.1569,4249.0
2022-08-01 11:30:00,252.89,253.2,252.75,253.13,3898.0,236.1382,236.4277,236.0075,236.3623,3898.0
2022-08-01 11:35:00,253.25,253.25,252.19,252.19,4914.0,236.4744,236.4744,235.4846,235.4846,4914.0
2022-08-01 11:40:00,252.18,252.31,251.96,252.19,9302.0,235.4753,235.5967,235.2698,235.4846,9302.0
2022-08-01 11:45:00,252.28,252.92,252.28,252.88,3034.0,235.5686,236.1662,235.5686,236.1289,3034.0
2022-08-01 11:50:00,252.91,253.07,252.75,252.75,4050.0,236.1569,236.3063,236.0075,236.0075,4050.0
2022-08-01 11:55:00,252.77,253.12,252.77,252.94,6018.0,236.0262,236.353,236.0262,236.1849,6018.0
2022-08-01 12:00:00,252.94,252.97,252.53,252.61,2100.0,236.1849,236.2129,235.8021,235.8768,2100.0
2022-08-01 12:05:00,252.59,252.95,252.52,252.79,4823.0,235.8581,236.1943,235.7927,236.0449,4823.0
2022-08-01 12:10:00,252.77,252.9,252.21,252.21,3300.0,236.0262,236.1476,235.5033,235.5033,3300.0
2022-08-01 12:15:00,252.38,252.38,252.09,252.15,4358.0,235.662,235.662,235.3912,235.4473,4358.0
2022-08-01 12:20:00,252.17,252.35,252.07,252.12,2985.0,235.4659,235.634,235.3726,235.4192,2985.0
2022-08-01 12:25:00,252.14,252.57,252.13,252.43,3656.0,235.4379,235.8394,235.4286,235.7087,3656.0
2022-08-01 12:30:00,252.36,252.67,252.11,252.65,6617.0,235.6433,235.9328,235.4099,235.9141,6617.0
2022-08-01 12:35:00,252.7,253.08,252.66,252.85,6300.0,235.9608,236.3156,235.9235,236.1009,6300.0
2022-08-01 12:40:00,252.94,253.08,252.75,253.01,3950.0,236.1849,236.3156,236.0075,236.2503,3950.0
2022-08-01 12:45:00,253.04,253.24,252.96,253.22,5439.0,236.2783,236.4651,236.2036,236.4464,5439.0
2022-08-01 12:50:00,253.13,253.49,253.11,253.33,5837.0,236.3623,236.6985,236.3437,236.5491,5837.0
2022-08-01 12:55:00,253.27,253.46,253.17,253.34,2707.0,236.4931,236.6705,236.3997,236.5584,2707.0
2022-08-01 13:00:00,253.34,253.4,253.03,253.13,7550.0,236.5584,236.6145,236.269,236.3623,7550.0
2022-08-01 13:05:00,253.02,253.5,253.02,253.46,4136.0,236.2596,236.7078,236.2596,236.6705,4136.0
2022-08-01 13:10:00,253.47,253.48,253.13,253.24,4115.0,236.6798,236.6892,236.3623,236.4651,4115.0
2022-08-01 13:15:00,253.31,253.45,252.8,252.89,4577.0,236.5304,236.6611,236.0542,236.1382,4577.0
2022-08-01 13:20:00,252.88,253.2,252.88,253.0,3818.0,236.1289,236.4277,236.1289,236.2409,3818.0
2022-08-01 13:25:00,253.0,253.17,252.88,252.96,3289.0,236.2409,236.3997,236.1289,236.2036,3289.0
2022-08-01 13:30:00,252.93,253.0,252.59,252.75,4313.0,236.1756,236.2409,235.8581,236.0075,4313.0
2022-08-01 13:35:00,252.64,252.97,252.64,252.87,5748.0,235.9048,236.2129,235.9048,236.1196,5748.0
2022-08-01 13:40:00,252.86,252.87,252.09,252.28,6818.0,236.1102,236.1196,235.3912,235.5686,6818.0
2022-08-01 13:45:00,252.27,252.41,252.05,252.41,4511.0,235.5593,235.69,235.3539,235.69,4511.0
2022-08-01 13:50:00,252.4,252.49,252.26,252.39,3856.0,235.6807,235.7647,235.55,235.6714,3856.0
2022-08-01 13:55:00,252.17,252.83,252.17,252.83,4864.0,235.4659,236.0822,235.4659,236.0822,4864.0
2022-08-01 14:00:00,252.78,252.83,252.46,252.71,5938.0,236.0355,236.0822,235.7367,235.9702,5938.0
2022-08-01 14:05:00,252.68,252.88,252.66,252.88,3294.0,235.9421,236.1289,235.9235,236.1289,3294.0
2022-08-01 14:10:00,252.85,253.3,252.8,253.3,3550.0,236.1009,236.5211,236.0542,236.5211,3550.0
2022-08-01 14:15:00,253.42,253.7,253.35,253.35,5312.0,236.6331,236.8946,236.5678,236.5678,5312.0
2022-08-01 14:20:00,253.36,253.61,253.36,253.58,3031.0,236.5771,236.8105,236.5771,236.7825,3031.0
2022-08-01 14:25:00,253.49,253.57,253.27,253.54,4450.0,236.6985,236.7732,236.4931,236.7452,4450.0
2022-08-01 14:30:00,253.53,253.71,253.47,253.59,4599.0,236.7358,236.9039,236.6798,236.7919,4599.0
2022-08-01 14:35:00,253.61,253.81,253.54,253.63,3983.0,236.8105,236.9973,236.7452,236.8292,3983.0
2022-08-01 14:40:00,253.57,253.73,253.27,253.37,4928.0,236.7732,236.9226,236.4931,236.5864,4928.0
2022-08-01 14:45:00,253.35,253.56,253.32,253.46,5937.0,236.5678,236.7639,236.5398,236.6705,5937.0
2022-08-01 14:50:00,253.3,253.73,253.2,253.54,4682.0,236.5211,236.9226,236.4277,236.7452,4682.0
2022-08-01 14:55:00,253.66,253.99,253.61,253.92,3531.0,236.8572,237.1654,236.8105,237.1,3531.0
2022-08-01 15:00:00,253.84,254.02,253.73,253.87,3117.0,237.0253,237.1934,236.9226,237.0533,3117.0
2022-08-01 15:05:00,253.87,254.31,253.85,254.31,2583.0,237.0533,237.4642,237.0346,237.4642,2583.0
2022-08-01 15:10:00,254.29,254.44,254.2,254.41,7363.0,237.4455,237.5856,237.3615,237.5575,7363.0
2022-08-01 15:15:00,254.42,254.42,253.97,254.26,7637.0,237.5669,237.5669,237.1467,237.4175,7637.0
2022-08-01 15:20:00,254.29,254.29,254.05,254.18,11101.0,237.4455,237.4455,237.2214,237.3428,11101.0
2022-08-01 15:25:00,254.15,254.31,254.04,254.23,12679.0,237.3148,237.4642,237.2121,237.3895,12679.0
2022-08-01 15:30:00,254.17,254.25,253.87,254.11,10660.0,237.3334,237.4081,237.0533,237.2774,10660.0
2022-08-01 15:35:00,254.09,254.21,253.98,254.08,8357.0,237.2587,237.3708,237.156,237.2494,8357.0
2022-08-01 15:40:00,254.08,254.13,253.61,253.71,16294.0,237.2494,237.2961,236.8105,236.9039,16294.0
2022-08-01 15:45:00,253.64,254.02,253.55,253.92,10020.0,236.8386,237.1934,236.7545,237.1,10020.0
2022-08-01 15:50:00,254.03,254.23,253.37,253.37,13514.0,237.2027,237.3895,236.5864,236.5864,13514.0
2022-08-01 15:55:00,253.37,253.39,252.85,253.0,51249.0,236.5864,236.6051,236.1009,236.2409,51249.0
2022-08-02 09:30:00,252.56,252.57,251.31,251.31,17170.0,235.8301,235.8394,234.6629,234.6629,17170.0
2022-08-02 09:35:00,251.53,251.53,249.63,250.23,6395.0,234.8683,234.8683,233.0942,233.6544,6395.0
2022-08-02 09:40:00,250.11,250.24,248.63,249.9,8635.0,233.5424,233.6638,232.1604,233.3463,8635.0
2022-08-02 09:45:00,250.04,250.65,249.02,249.67,31033.0,233.477,234.0466,232.5246,233.1315,31033.0
2022-08-02 09:50:00,249.82,250.08,249.23,249.31,15324.0,233.2716,233.5144,232.7207,232.7954,15324.0
2022-08-02 09:55:00,249.28,249.38,248.58,248.58,29932.0,232.7674,232.8607,232.1137,232.1137,29932.0
2022-08-02 10:00:00,248.47,248.91,248.35,248.91,8467.0,232.011,232.4219,231.899,232.4219,8467.0
2022-08-02 10:05:00,248.92,249.62,248.92,249.42,7318.0,232.4312,233.0848,232.4312,232.8981,7318.0
2022-08-02 10:10:00,249.53,250.03,249.24,249.94,7262.0,233.0008,233.4677,232.73,233.3836,7262.0
2022-08-02 10:15:00,250.04,250.29,249.24,249.37,5331.0,233.477,233.7105,232.73,232.8514,5331.0
2022-08-02 10:20:00,249.12,249.12,248.62,248.79,6079.0,232.618,232.618,232.1511,232.3098,6079.0
2022-08-02 10:25:00,248.93,249.51,248.82,249.51,19524.0,232.4406,232.9821,232.3378,232.9821,19524.0
2022-08-02 10:30:00,249.76,249.78,249.38,249.76,5939.0,233.2156,233.2342,232.8607,233.2156,5939.0
2022-08-02 10:35:00,249.82,250.19,249.69,250.12,8282.0,233.2716,233.6171,233.1502,233.5517,8282.0
2022-08-02 10:40:00,250.36,250.88,250.27,250.6,5200.0,233.7758,234.2614,233.6918,233.9999,5200.0
2022-08-02 10:45:00,250.63,250.71,250.12,250.36,6257.0,234.0279,234.1026,233.5517,233.7758,6257.0
2022-08-02 10:50:00,250.42,250.85,250.39,250.39,6727.0,233.8319,234.2334,233.8038,233.8038,6727.0
2022-08-02 10:55:00,250.32,250.52,250.08,250.19,7681.0,233.7385,233.9252,233.5144,233.6171,7681.0
2022-08-02 11:00:00,250.19,250.25,249.09,249.09,5677.0,233.6171,233.6731,232.59,232.59,5677.0
2022-08-02 11:05:00,249.17,249.17,248.55,248.93,25626.0,232.6647,232.6647,232.0857,232.4406,25626.0
2022-08-02 11:10:00,248.9,248.9,248.53,248.53,3889.0,232.4125,232.4125,232.067,232.067,3889.0
2022-08-02 11:15:00,248.55,248.78,248.55,248.59,3259.0,232.0857,232.3005,232.0857,232.1231,3259.0
2022-08-02 11:20:00,248.52,248.57,247.79,247.84,4238.0,232.0577,232.1044,231.3761,231.4228,4238.0
2022-08-02 11:25:00,247.91,248.38,247.91,248.2,5841.0,231.4881,231.927,231.4881,231.7589,5841.0
2022-08-02 11:30:00,248.09,248.27,247.91,248.27,4072.0,231.6562,231.8243,231.4881,231.8243,4072.0
2022-08-02 11:35:00,248.33,248.75,248.31,248.64,2800.0,231.8803,232.2725,231.8616,232.1698,2800.0
2022-08-02 11:40:00,248.61,248.86,248.56,248.7,3660.0,232.1417,232.3752,232.0951,232.2258,3660.0
2022-08-02 11:45:00,248.67,248.74,248.58,248.66,2768.0,232.1978,232.2631,232.1137,232.1884,2768.0
2022-08-02 11:50:00,248.66,248.69,248.54,248.59,3434.0,232.1884,232.2164,232.0764,232.1231,3434.0
2022-08-02 11:55:00,248.59,248.66,248.29,248.43,4000.0,232.1231,232.1884,231.8429,231.9737,4000.0
2022-08-02 12:00:00,248.56,249.17,248.56,249.05,6300.0,232.0951,232.6647,232.0951,232.5526,6300.0
2022-08-02 12:05:00,248.98,249.28,248.97,249.08,4726.0,232.4872,232.7674,232.4779,232.5806,4726.0
2022-08-02 12:10:00,248.93,249.27,248.9,249.27,4447.0,232.4406,232.758,232.4125,232.758,4447.0
2022-08-02 12:15:00,249.28,249.46,249.1,249.17,2834.0,232.7674,232.9354,232.5993,232.6647,2834.0
2022-08-02 12:20:00,249.18,249.2,248.95,249.12,3900.0,232.674,232.6927,232.4592,232.618,3900.0
2022-08-02 12:25:00,249.12,249.36,249.08,249.27,4442.0,232.618,232.8421,232.5806,232.758,4442.0
2022-08-02 12:30:00,249.28,249.29,248.95,248.96,2729.0,232.7674,232.7767,232.4592,232.4686,2729.0
2022-08-02 12:35:00,249.01,249.03,248.61,248.97,6378.0,232.5153,232.5339,232.1417,232.4779,6378.0
2022-08-02 12:40:00,248.95,249.08,248.69,248.94,7527.0,232.4592,232.5806,232.2164,232.4499,7527.0
2022-08-02 12:45:00,248.97,248.97,248.65,248.67,2633.0,232.4779,232.4779,232.1791,232.1978,2633.0
2022-08-02 12:50:00,248.59,248.61,248.28,248.44,7903.0,232.1231,232.1417,231.8336,231.983,7903.0
2022-08-02 12:55:00,248.44,249.1,248.37,248.65,10952.0,231.983,232.5993,231.9176,232.1791,10952.0
2022-08-02 13:00:00,248.66,248.66,248.14,248.23,3101.0,232.1884,232.1884,231.7029,231.7869,3101.0
2022-08-02 13:05:00,248.17,248.46,248.17,248.29,3038.0,231.7309,232.0017,231.7309,231.8429,3038.0
2022-08-02 13:10:00,248.33,248.44,248.26,248.36,2656.0,231.8803,231.983,231.8149,231.9083,2656.0
2022-08-02 13:15:00,248.4,248.93,248.38,248.83,9513.0,231.9457,232.4406,231.927,232.3472,9513.0
2022-08-02 13:20:00,248.78,249.15,248.71,249.03,5022.0,232.3005,232.646,232.2351,232.5339,5022.0
2022-08-02 13:25:00,248.99,249.24,248.87,249.23,8906.0,232.4966,232.73,232.3845,232.7207,8906.0
2022-08-02 13:30:00,249.16,249.16,248.3,248.3,5416.0,232.6553,232.6553,231.8523,231.8523,5416.0
2022-08-02 13:35:00,248.15,248.31,247.83,248.31,5789.0,231.7122,231.8616,231.4134,231.8616,5789.0
2022-08-02 13:40:00,248.55,248.79,248.5,248.64,4686.0,232.0857,232.3098,232.039,232.1698,4686.0
2022-08-02 13:45:00,248.56,248.7,248.41,248.59,4568.0,232.0951,232.2258,231.955,232.1231,4568.0
2022-08-02 13:50:00,248.59,248.87,248.34,248.87,4844.0,232.1231,232.3845,231.8896,232.3845,4844.0
2022-08-02 13:55:00,248.9,249.08,248.73,248.97,3693.0,232.4125,232.5806,232.2538,232.4779,3693.0
2022-08-02 14:00:00,248.93,248.93,248.53,248.53,7369.0,232.4406,232.4406,232.067,232.067,7369.0
2022-08-02 14:05:00,248.56,249.45,248.55,249.45,8244.0,232.0951,232.9261,232.0857,232.9261,8244.0
2022-08-02 14:10:00,249.4,249.68,249.37,249.51,5416.0,232.8794,233.1409,232.8514,232.9821,5416.0
2022-08-02 14:15:00,249.57,249.6,249.11,249.15,5859.0,233.0382,233.0662,232.6086,232.646,5859.0
2022-08-02 14:20:00,249.01,249.58,248.91,249.48,5767.0,232.5153,233.0475,232.4219,232.9541,5767.0
2022-08-02 14:25:00,249.52,249.9,249.49,249.9,5040.0,232.9915,233.3463,232.9635,233.3463,5040.0
2022-08-02 14:30:00,249.77,249.86,249.76,249.82,3927.0,233.2249,233.3089,233.2156,233.2716,3927.0
2022-08-02 14:35:00,249.8,249.8,249.58,249.62,4533.0,233.2529,233.2529,233.0475,233.0848,4533.0
2022-08-02 14:40:00,249.68,249.83,249.6,249.79,4189.0,233.1409,233.2809,233.0662,233.2436,4189.0
2022-08-02 14:45:00,249.76,249.76,249.24,249.43,4127.0,233.2156,233.2156,232.73,232.9074,4127.0
2022-08-02 14:50:00,249.49,249.66,249.1,249.27,5036.0,232.9635,233.1222,232.5993,232.758,5036.0
2022-08-02 14:55:00,249.21,249.31,248.84,249.08,5259.0,232.702,232.7954,232.3565,232.5806,5259.0
2022-08-02 15:00:00,249.07,249.29,249.01,249.1,4838.0,232.5713,232.7767,232.5153,232.5993,4838.0
2022-08-02 15:05:00,249.12,249.42,249.07,249.14,5065.0,232.618,232.8981,232.5713,232.6366,5065.0
2022-08-02 15:10:00,249.12,249.18,248.95,249.07,5234.0,232.618,232.674,232.4592,232.5713,5234.0
2022-08-02 15:15:00,249.08,249.14,248.36,248.43,5406.0,232.5806,232.6366,231.9083,231.9737,5406.0
2022-08-02 15:20:00,248.22,248.32,247.98,248.04,4369.0,231.7776,231.871,231.5535,231.6095,4369.0
2022-08-02 15:25:00,248.03,248.75,248.03,248.7,11739.0,231.6002,232.2725,231.6002,232.2258,11739.0
2022-08-02 15:30:00,248.67,249.1,248.56,249.03,6919.0,232.1978,232.5993,232.0951,232.5339,6919.0
2022-08-02 15:35:00,249.09,249.31,248.88,248.9,9470.0,232.59,232.7954,232.3939,232.4125,9470.0
2022-08-02 15:40:00,248.97,249.16,248.84,249.11,9486.0,232.4779,232.6553,232.3565,232.6086,9486.0
2022-08-02 15:45:00,249.12,249.12,248.68,248.79,15375.0,232.618,232.618,232.2071,232.3098,15375.0
2022-08-02 15:50:00,248.85,248.89,248.29,248.31,20776.0,232.3658,232.4032,231.8429,231.8616,20776.0
2022-08-02 15:55:00,248.27,248.42,247.82,248.02,46539.0,231.8243,231.9643,231.4041,231.5908,46539.0
2022-08-03 09:30:00,249.14,250.56,249.14,250.17,17380.0,232.6366,233.9626,232.6366,233.5984,17380.0
2022-08-03 09:35:00,250.12,250.82,249.52,250.82,3847.0,233.5517,234.2054,232.9915,234.2054,3847.0
2022-08-03 09:40:00,250.64,250.64,249.21,249.21,1883.0,234.0373,234.0373,232.702,232.702,1883.0
2022-08-03 09:45:00,249.22,249.88,249.02,249.75,9040.0,232.7113,233.3276,232.5246,233.2062,9040.0
2022-08-03 09:50:00,249.62,249.76,249.41,249.73,4035.0,233.0848,233.2156,232.8888,233.1876,4035.0
2022-08-03 09:55:00,249.91,250.24,249.57,250.24,2045.0,233.3556,233.6638,233.0382,233.6638,2045.0
2022-08-03 10:00:00,250.1,250.1,249.46,250.02,5518.0,233.533,233.533,232.9354,233.4583,5518.0
2022-08-03 10:05:00,250.21,250.44,249.99,250.27,6816.0,233.6358,233.8505,233.4303,233.6918,6816.0
2022-08-03 10:10:00,250.28,250.29,249.73,249.85,4582.0,233.7011,233.7105,233.1876,233.2996,4582.0
2022-08-03 10:15:00,249.93,249.94,249.27,249.27,8439.0,233.3743,233.3836,232.758,232.758,8439.0
2022-08-03 10:20:00,249.32,249.75,249.3,249.44,5108.0,232.8047,233.2062,232.786,232.9168,5108.0
2022-08-03 10:25:00,249.4,250.14,249.4,250.12,6287.0,232.8794,233.5704,232.8794,233.5517,6287.0
2022-08-03 10:30:00,250.13,250.24,249.96,250.05,5195.0,233.5611,233.6638,233.4023,233.4864,5195.0
2022-08-03 10:35:00,250.1,250.13,249.79,249.91,2959.0,233.533,233.5611,233.2436,233.3556,2959.0
2022-08-03 10:40:00,249.93,249.98,249.52,249.66,2667.0,233.3743,233.421,232.9915,233.1222,2667.0
2022-08-03 10:45:00,249.62,250.39,249.62,250.35,3601.0,233.0848,233.8038,233.0848,233.7665,3601.0
2022-08-03 10:50:00,250.31,250.31,249.86,249.95,1900.0,233.7291,233.7291,233.3089,233.393,1900.0
2022-08-03 10:55:00,250.15,250.39,250.0,250.17,2480.0,233.5797,233.8038,233.4397,233.5984,2480.0
2022-08-03 11:00:00,250.27,250.71,250.23,250.43,2368.0,233.6918,234.1026,233.6544,233.8412,2368.0
2022-08-03 11:05:00,250.37,250.65,250.37,250.4,3562.0,233.7852,234.0466,233.7852,233.8132,3562.0
2022-08-03 11:10:00,250.5,250.87,250.26,250.7,2772.0,233.9066,234.252,233.6824,234.0933,2772.0
2022-08-03 11:15:00,250.63,250.92,250.53,250.62,2126.0,234.0279,234.2987,233.9346,234.0186,2126.0
2022-08-03 11:20:00,250.61,250.72,250.27,250.35,2929.0,234.0093,234.112,233.6918,233.7665,2929.0
2022-08-03 11:25:00,250.36,250.86,250.36,250.71,3982.0,233.7758,234.2427,233.7758,234.1026,3982.0
2022-08-03 11:30:00,250.72,250.81,250.54,250.81,3586.0,234.112,234.196,233.9439,234.196,3586.0
2022-08-03 11:35:00,250.81,250.93,250.39,250.59,4475.0,234.196,234.3081,233.8038,233.9906,4475.0
2022-08-03 11:40:00,250.55,250.65,250.45,250.57,2038.0,233.9532,234.0466,233.8599,233.9719,2038.0
2022-08-03 11:45:00,250.48,250.6,250.39,250.39,1950.0,233.8879,233.9999,233.8038,233.8038,1950.0
2022-08-03 11:50:00,250.26,250.34,250.22,250.25,1655.0,233.6824,233.7572,233.6451,233.6731,1655.0
2022-08-03 11:55:00,250.23,250.52,250.22,250.35,1579.0,233.6544,233.9252,233.6451,233.7665,1579.0
2022-08-03 12:00:00,250.27,250.48,250.19,250.34,1935.0,233.6918,233.8879,233.6171,233.7572,1935.0
2022-08-03 12:05:00,250.29,250.56,250.28,250.48,1123.0,233.7105,233.9626,233.7011,233.8879,1123.0
2022-08-03 12:10:00,250.56,250.64,250.38,250.43,2086.0,233.9626,234.0373,233.7945,233.8412,2086.0
2022-08-03 12:15:00,250.38,250.38,250.07,250.07,1923.0,233.7945,233.7945,233.505,233.505,1923.0
2022-08-03 12:20:00,250.23,250.6,250.2,250.6,1517.0,233.6544,233.9999,233.6264,233.9999,1517.0
2022-08-03 12:25:00,250.49,250.6,250.45,250.59,1704.0,233.8972,233.9999,233.8599,233.9906,1704.0
2022-08-03 12:30:00,250.51,250.67,250.33,250.67,2150.0,233.9159,234.0653,233.7478,234.0653,2150.0
2022-08-03 12:35:00,250.65,250.65,250.45,250.52,2126.0,234.0466,234.0466,233.8599,233.9252,2126.0
2022-08-03 12:40:00,250.4,250.63,250.38,250.38,1908.0,233.8132,234.0279,233.7945,233.7945,1908.0
2022-08-03 12:45:00,250.46,250.64,250.46,250.64,2511.0,233.8692,234.0373,233.8692,234.0373,2511.0
2022-08-03 12:50:00,250.65,250.7,250.55,250.7,1700.0,234.0466,234.0933,233.9532,234.0933,1700.0
2022-08-03 12:55:00,250.73,250.73,250.53,250.53,2199.0,234.1213,234.1213,233.9346,233.9346,2199.0
2022-08-03 13:00:00,250.64,250.72,250.44,250.51,5975.0,234.0373,234.112,233.8505,233.9159,5975.0
2022-08-03 13:05:00,250.41,250.41,250.17,250.37,1810.0,233.8225,233.8225,233.5984,233.7852,1810.0
2022-08-03 13:10:00,250.31,250.45,250.1,250.33,2390.0,233.7291,233.8599,233.533,233.7478,2390.0
2022-08-03 13:15:00,250.29,250.29,250.0,250.0,2309.0,233.7105,233.7105,233.4397,233.4397,2309.0
2022-08-03 13:20:00,249.96,250.15,249.92,250.13,1400.0,233.4023,233.5797,233.365,233.5611,1400.0
2022-08-03 13:25:00,250.13,250.23,250.03,250.2,2610.0,233.5611,233.6544,233.4677,233.6264,2610.0
2022-08-03 13:30:00,250.26,250.34,250.14,250.21,2274.0,233.6824,233.7572,233.5704,233.6358,2274.0
2022-08-03 13:35:00,250.23,250.36,250.03,250.06,3702.0,233.6544,233.7758,233.4677,233.4957,3702.0
2022-08-03 13:40:00,249.93,249.99,249.83,249.91,2100.0,233.3743,233.4303,233.2809,233.3556,2100.0
2022-08-03 13:45:00,249.93,249.95,249.63,249.64,2624.0,233.3743,233.393,233.0942,233.1035,2624.0
2022-08-03 13:50:00,249.76,249.9,249.65,249.84,2921.0,233.2156,233.3463,233.1129,233.2903,2921.0
2022-08-03 13:55:00,249.84,249.96,249.66,249.9,3010.0,233.2903,233.4023,233.1222,233.3463,3010.0
2022-08-03 14:00:00,249.83,249.99,249.72,249.99,3010.0,233.2809,233.4303,233.1782,233.4303,3010.0
2022-08-03 14:05:00,249.94,250.06,249.94,250.04,746.0,233.3836,233.4957,233.3836,233.477,746.0
2022-08-03 14:10:00,250.08,250.4,250.08,250.36,4709.0,233.5144,233.8132,233.5144,233.7758,4709.0
2022-08-03 14:15:00,250.38,251.37,250.32,251.37,8886.0,233.7945,234.7189,233.7385,234.7189,8886.0
2022-08-03 14:20:00,251.33,251.33,250.86,250.94,3911.0,234.6816,234.6816,234.2427,234.3174,3911.0
2022-08-03 14:25:00,250.89,250.89,250.74,250.8,1414.0,234.2707,234.2707,234.1307,234.1867,1414.0
2022-08-03 14:30:00,250.9,250.9,250.78,250.84,1000.0,234.2801,234.2801,234.168,234.224,1000.0
2022-08-03 14:35:00,250.83,250.83,250.64,250.64,1018.0,234.2147,234.2147,234.0373,234.0373,1018.0
2022-08-03 14:40:00,250.66,250.84,250.66,250.77,1400.0,234.056,234.224,234.056,234.1587,1400.0
2022-08-03 14:45:00,250.81,250.98,250.76,250.98,2503.0,234.196,234.3548,234.1493,234.3548,2503.0
2022-08-03 14:50:00,251.07,251.14,251.04,251.14,1233.0,234.4388,234.5042,234.4108,234.5042,1233.0
2022-08-03 14:55:00,251.29,251.29,250.79,250.8,3443.0,234.6442,234.6442,234.1773,234.1867,3443.0
2022-08-03 15:00:00,250.86,251.01,250.73,250.95,4532.0,234.2427,234.3828,234.1213,234.3267,4532.0
2022-08-03 15:05:00,251.02,251.24,250.89,250.98,2460.0,234.3921,234.5975,234.2707,234.3548,2460.0
2022-08-03 15:10:00,250.91,250.92,250.76,250.87,2569.0,234.2894,234.2987,234.1493,234.252,2569.0
2022-08-03 15:15:00,250.91,250.96,250.73,250.92,3229.0,234.2894,234.3361,234.1213,234.2987,3229.0
2022-08-03 15:20:00,250.84,251.06,250.84,251.04,2625.0,234.224,234.4295,234.224,234.4108,2625.0
2022-08-03 15:25:00,251.02,251.1,250.85,250.88,4489.0,234.3921,234.4668,234.2334,234.2614,4489.0
2022-08-03 15:30:00,250.84,251.15,250.84,251.02,5796.0,234.224,234.5135,234.224,234.3921,5796.0
2022-08-03 15:35:00,251.0,251.25,251.0,251.1,4665.0,234.3734,234.6069,234.3734,234.4668,4665.0
2022-08-03 15:40:00,251.06,251.22,250.95,251.22,6326.0,234.4295,234.5789,234.3267,234.5789,6326.0
2022-08-03 15:45:00,251.14,251.14,250.68,250.68,7284.0,234.5042,234.5042,234.0746,234.0746,7284.0
2022-08-03 15:50:00,250.74,251.03,250.74,251.01,17240.0,234.1307,234.4014,234.1307,234.3828,17240.0
2022-08-03 15:55:00,250.97,250.97,250.02,250.11,40277.0,234.3454,234.3454,233.4583,233.5424,40277.0
2022-08-04 09:30:00,250.62,251.59,249.97,250.28,13468.0,234.0186,234.9243,233.4117,233.7011,13468.0
2022-08-04 09:35:00,250.35,250.84,249.74,250.39,1840.0,233.7665,234.224,233.1969,233.8038,1840.0
2022-08-04 09:40:00,249.78,251.34,249.78,251.05,3129.0,233.2342,234.6909,233.2342,234.4201,3129.0
2022-08-04 09:45:00,251.42,252.21,250.96,251.93,2300.0,234.7656,235.5033,234.3361,235.2418,2300.0
2022-08-04 09:50:00,252.06,252.06,251.4,251.67,2877.0,235.3632,235.3632,234.7469,234.999,2877.0
2022-08-04 09:55:00,252.13,252.13,251.46,251.46,2834.0,235.4286,235.4286,234.803,234.803,2834.0
2022-08-04 10:00:00,251.54,252.0,251.36,251.79,5203.0,234.8777,235.3072,234.7096,235.1111,5203.0
2022-08-04 10:05:00,251.88,252.1,251.58,251.99,2930.0,235.1951,235.4006,234.915,235.2979,2930.0
2022-08-04 10:10:00,251.88,252.15,251.77,252.15,2506.0,235.1951,235.4473,235.0924,235.4473,2506.0
2022-08-04 10:15:00,251.99,252.3,251.9,252.23,2800.0,235.2979,235.5873,235.2138,235.522,2800.0
2022-08-04 10:20:00,252.19,252.54,252.04,252.54,2093.0,235.4846,235.8114,235.3445,235.8114,2093.0
2022-08-04 10:25:00,252.81,253.1,252.39,252.59,3933.0,236.0635,236.3343,235.6714,235.8581,3933.0
2022-08-04 10:30:00,252.52,252.8,252.15,252.26,6190.0,235.7927,236.0542,235.4473,235.55,6190.0
2022-08-04 10:35:00,252.09,252.09,251.81,252.05,1999.0,235.3912,235.3912,235.1298,235.3539,1999.0
2022-08-04 10:40:00,251.88,251.95,251.77,251.77,2207.0,235.1951,235.2605,235.0924,235.0924,2207.0
2022-08-04 10:45:00,251.93,252.41,251.75,252.3,2978.0,235.2418,235.69,235.0737,235.5873,2978.0
2022-08-04 10:50:00,252.2,252.56,252.19,252.32,6134.0,235.4939,235.8301,235.4846,235.606,6134.0
2022-08-04 10:55:00,252.42,252.67,252.28,252.44,6415.0,235.6994,235.9328,235.5686,235.718,6415.0
2022-08-04 11:00:00,252.37,252.46,251.77,251.78,1300.0,235.6527,235.7367,235.0924,235.1018,1300.0
2022-08-04 11:05:00,251.68,252.06,251.62,251.97,3337.0,235.0084,235.3632,234.9524,235.2792,3337.0
2022-08-04 11:10:00,251.97,252.04,251.71,251.94,2837.0,235.2792,235.3445,235.0364,235.2512,2837.0
2022-08-04 11:15:00,251.87,252.38,251.77,252.26,2447.0,235.1858,235.662,235.0924,235.55,2447.0
2022-08-04 11:20:00,252.38,252.43,251.99,251.99,1331.0,235.662,235.7087,235.2979,235.2979,1331.0
2022-08-04 11:25:00,251.96,252.18,251.56,251.56,2013.0,235.2698,235.4753,234.8963,234.8963,2013.0
2022-08-04 11:30:00,251.79,252.37,251.79,252.24,1689.0,235.1111,235.6527,235.1111,235.5313,1689.0
2022-08-04 11:35:00,252.15,252.29,251.93,251.93,1835.0,235.4473,235.578,235.2418,235.2418,1835.0
2022-08-04 11:40:00,251.98,251.98,251.73,251.98,1400.0,235.2885,235.2885,235.0551,235.2885,1400.0
2022-08-04 11:45:00,251.94,252.24,251.78,252.24,3635.0,235.2512,235.5313,235.1018,235.5313,3635.0
2022-08-04 11:50:00,252.08,252.29,251.93,252.29,2313.0,235.3819,235.578,235.2418,235.578,2313.0
2022-08-04 11:55:00,252.34,252.42,252.11,252.3,2037.0,235.6247,235.6994,235.4099,235.5873,2037.0
2022-08-04 12:00:00,252.43,252.47,252.11,252.31,1759.0,235.7087,235.7461,235.4099,235.5967,1759.0
2022-08-04 12:05:00,252.32,252.46,251.99,251.99,2240.0,235.606,235.7367,235.2979,235.2979,2240.0
2022-08-04 12:10:00,251.98,252.34,251.85,252.17,2556.0,235.2885,235.6247,235.1671,235.4659,2556.0
2022-08-04 12:15:00,252.1,252.1,251.96,252.08,2149.0,235.4006,235.4006,235.2698,235.3819,2149.0
2022-08-04 12:20:00,252.06,252.18,251.77,251.91,2251.0,235.3632,235.4753,235.0924,235.2232,2251.0
2022-08-04 12:25:00,251.91,252.14,251.85,252.14,1770.0,235.2232,235.4379,235.1671,235.4379,1770.0
2022-08-04 12:30:00,252.32,252.41,252.24,252.36,736.0,235.606,235.69,235.5313,235.6433,736.0
2022-08-04 12:35:00,252.52,252.52,251.93,252.06,2082.0,235.7927,235.7927,235.2418,235.3632,2082.0
2022-08-04 12:40:00,252.13,252.15,251.73,251.85,1560.0,235.4286,235.4473,235.0551,235.1671,1560.0
2022-08-04 12:45:00,251.97,252.03,251.65,251.65,2055.0,235.2792,235.3352,234.9804,234.9804,2055.0
2022-08-04 12:50:00,251.61,251.7,251.49,251.66,1767.0,234.943,235.0271,234.831,234.9897,1767.0
2022-08-04 12:55:00,251.69,251.69,251.48,251.55,1000.0,235.0177,235.0177,234.8216,234.887,1000.0
2022-08-04 13:00:00,251.47,251.98,251.47,251.51,2559.0,234.8123,235.2885,234.8123,234.8496,2559.0
2022-08-04 13:05:00,251.47,251.75,251.37,251.52,1482.0,234.8123,235.0737,234.7189,234.859,1482.0
2022-08-04 13:10:00,251.56,251.85,251.56,251.8,1252.0,234.8963,235.1671,234.8963,235.1204,1252.0
2022-08-04 13:15:00,251.92,251.93,251.79,251.79,2600.0,235.2325,235.2418,235.1111,235.1111,2600.0
2022-08-04 13:20:00,251.8,251.94,251.67,251.92,1903.0,235.1204,235.2512,234.999,235.2325,1903.0
2022-08-04 13:25:00,251.82,252.02,251.82,252.02,627.0,235.1391,235.3259,235.1391,235.3259,627.0
2022-08-04 13:30:00,251.98,252.02,251.81,251.86,2733.0,235.2885,235.3259,235.1298,235.1765,2733.0
2022-08-04 13:35:00,251.88,252.04,251.88,251.92,2758.0,235.1951,235.3445,235.1951,235.2325,2758.0
2022-08-04 13:40:00,251.94,252.04,251.84,251.94,1752.0,235.2512,235.3445,235.1578,235.2512,1752.0
2022-08-04 13:45:00,252.0,252.09,251.8,252.08,1967.0,235.3072,235.3912,235.1204,235.3819,1967.0
2022-08-04 13:50:00,252.12,252.14,251.85,251.85,1609.0,235.4192,235.4379,235.1671,235.1671,1609.0
2022-08-04 13:55:00,251.91,251.92,251.75,251.82,1233.0,235.2232,235.2325,235.0737,235.1391,1233.0
2022-08-04 14:00:00,251.82,251.98,251.74,251.98,1607.0,235.1391,235.2885,235.0644,235.2885,1607.0
2022-08-04 14:05:00,251.96,252.02,251.68,251.75,2360.0,235.2698,235.3259,235.0084,235.0737,2360.0
2022-08-04 14:10:00,251.8,251.81,251.54,251.54,4072.0,235.1204,235.1298,234.8777,234.8777,4072.0
2022-08-04 14:15:00,251.58,251.82,251.58,251.82,2952.0,234.915,235.1391,234.915,235.1391,2952.0
2022-08-04 14:20:00,251.91,251.93,251.55,251.55,1900.0,235.2232,235.2418,234.887,234.887,1900.0
2022-08-04 14:25:00,251.61,251.79,251.6,251.78,9469.0,234.943,235.1111,234.9337,235.1018,9469.0
2022-08-04 14:30:00,251.8,251.99,251.73,251.99,3950.0,235.1204,235.2979,235.0551,235.2979,3950.0
2022-08-04 14:35:00,251.97,251.99,251.5,251.71,2691.0,235.2792,235.2979,234.8403,235.0364,2691.0
2022-08-04 14:40:00,251.62,251.73,251.41,251.61,3467.0,234.9524,235.0551,234.7563,234.943,3467.0
2022-08-04 14:45:00,251.66,251.7,251.16,251.3,15143.0,234.9897,235.0271,234.5228,234.6536,15143.0
2022-08-04 14:50:00,251.41,251.41,251.14,251.14,10316.0,234.7563,234.7563,234.5042,234.5042,10316.0
2022-08-04 14:55:00,251.07,251.1,250.92,251.01,3340.0,234.4388,234.4668,234.2987,234.3828,3340.0
2022-08-04 15:00:00,250.91,251.06,250.87,251.06,3925.0,234.2894,234.4295,234.252,234.4295,3925.0
2022-08-04 15:05:00,251.17,251.19,250.95,250.95,5995.0,234.5322,234.5508,234.3267,234.3267,5995.0
2022-08-04 15:10:00,251.04,251.1,250.88,251.05,3939.0,234.4108,234.4668,234.2614,234.4201,3939.0
2022-08-04 15:15:00,251.04,251.15,250.93,250.99,3824.0,234.4108,234.5135,234.3081,234.3641,3824.0
2022-08-04 15:20:00,250.98,251.03,250.86,250.93,5126.0,234.3548,234.4014,234.2427,234.3081,5126.0
2022-08-04 15:25:00,250.86,251.12,250.8,251.06,8853.0,234.2427,234.4855,234.1867,234.4295,8853.0
2022-08-04 15:30:00,251.01,251.12,250.88,250.92,3234.0,234.3828,234.4855,234.2614,234.2987,3234.0
2022-08-04 15:35:00,250.89,251.31,250.88,251.21,4012.0,234.2707,234.6629,234.2614,234.5695,4012.0
2022-08-04 15:40:00,251.19,251.2,250.99,251.11,3360.0,234.5508,234.5602,234.3641,234.4761,3360.0
2022-08-04 15:45:00,251.04,251.05,250.68,250.68,7789.0,234.4108,234.4201,234.0746,234.0746,7789.0
2022-08-04 15:50:00,250.62,251.11,250.62,251.03,16523.0,234.0186,234.4761,234.0186,234.4014,16523.0
2022-08-04 15:55:00,251.06,251.14,250.8,250.91,45578.0,234.4295,234.5042,234.1867,234.2894,45578.0
2022-08-05 09:30:00,248.18,250.33,247.77,249.62,7532.0,232.885,234.9025,232.5003,234.2362,7532.0
2022-08-05 09:35:00,249.52,250.53,249.51,250.17,4868.0,234.1424,235.0902,234.133,234.7524,4868.0
2022-08-05 09:40:00,250.14,250.14,249.12,249.43,2257.0,234.7242,234.7242,233.7671,234.058,2257.0
2022-08-05 09:45:00,249.63,250.09,249.32,249.82,2330.0,234.2456,234.6773,233.9547,234.4239,2330.0
2022-08-05 09:50:00,249.67,250.8,249.67,250.41,2852.0,234.2832,235.3435,234.2832,234.9776,2852.0
2022-08-05 09:55:00,250.63,250.63,249.92,249.92,2993.0,235.184,235.184,234.5178,234.5178,2993.0
2022-08-05 10:00:00,250.04,250.87,249.89,250.69,4033.0,234.6304,235.4092,234.4896,235.2403,4033.0
2022-08-05 10:05:00,250.74,251.54,250.63,251.46,4580.0,235.2872,236.0379,235.184,235.9629,4580.0
2022-08-05 10:10:00,251.41,251.41,250.26,250.58,6713.0,235.9159,235.9159,234.8368,235.1371,6713.0
2022-08-05 10:15:00,250.48,250.77,250.36,250.55,6206.0,235.0432,235.3154,234.9306,235.1089,6206.0
2022-08-05 10:20:00,250.69,250.69,250.3,250.33,3254.0,235.2403,235.2403,234.8743,234.9025,3254.0
2022-08-05 10:25:00,250.47,250.5,249.99,250.16,2651.0,235.0339,235.062,234.5834,234.743,2651.0
2022-08-05 10:30:00,249.93,250.05,249.55,249.77,3228.0,234.5271,234.6397,234.1706,234.377,3228.0
2022-08-05 10:35:00,249.65,250.32,249.51,250.25,3022.0,234.2644,234.8931,234.133,234.8274,3022.0
2022-08-05 10:40:00,250.33,250.33,249.83,249.83,3103.0,234.9025,234.9025,234.4333,234.4333,3103.0
2022-08-05 10:45:00,249.86,249.86,249.59,249.66,2956.0,234.4615,234.4615,234.2081,234.2738,2956.0
2022-08-05 10:50:00,249.75,250.17,249.58,250.17,3485.0,234.3582,234.7524,234.1987,234.7524,3485.0
2022-08-05 10:55:00,250.17,250.41,250.17,250.3,2301.0,234.7524,234.9776,234.7524,234.8743,2301.0
2022-08-05 11:00:00,250.22,250.23,249.88,250.06,4760.0,234.7993,234.8087,234.4802,234.6491,4760.0
2022-08-05 11:05:00,250.06,250.12,249.75,249.8,5528.0,234.6491,234.7054,234.3582,234.4052,5528.0
2022-08-05 11:10:00,249.87,249.89,249.53,249.73,4038.0,234.4708,234.4896,234.1518,234.3395,4038.0
2022-08-05 11:15:00,249.84,249.89,249.58,249.73,2232.0,234.4427,234.4896,234.1987,234.3395,2232.0
2022-08-05 11:20:00,249.74,249.79,249.52,249.68,2212.0,234.3489,234.3958,234.1424,234.2925,2212.0
2022-08-05 11:25:00,249.62,249.63,249.4,249.45,2100.0,234.2362,234.2456,234.0298,234.0767,2100.0
2022-08-05 11:30:00,249.38,249.69,249.3,249.53,4331.0,234.011,234.3019,233.936,234.1518,4331.0
2022-08-05 11:35:00,249.57,249.57,249.16,249.4,1460.0,234.1893,234.1893,233.8046,234.0298,1460.0
2022-08-05 11:40:00,249.42,249.42,249.19,249.19,2500.0,234.0486,234.0486,233.8327,233.8327,2500.0
2022-08-05 11:45:00,249.22,249.22,249.01,249.09,1100.0,233.8609,233.8609,233.6638,233.7389,1100.0
2022-08-05 11:50:00,249.18,249.35,249.1,249.32,1504.0,233.8234,233.9829,233.7483,233.9547,1504.0
2022-08-05 11:55:00,249.25,249.28,249.0,249.16,1295.0,233.889,233.9172,233.6545,233.8046,1295.0
2022-08-05 12:00:00,249.01,249.33,248.83,249.33,1713.0,233.6638,233.9641,233.4949,233.9641,1713.0
2022-08-05 12:05:00,249.56,249.56,249.2,249.42,1393.0,234.1799,234.1799,233.8421,234.0486,1393.0
2022-08-05 12:10:00,249.5,249.64,249.43,249.62,2365.0,234.1236,234.255,234.058,234.2362,2365.0
2022-08-05 12:15:00,249.62,249.67,249.4,249.42,1302.0,234.2362,234.2832,234.0298,234.0486,1302.0
2022-08-05 12:20:00,249.37,249.37,249.16,249.16,700.0,234.0017,234.0017,233.8046,233.8046,700.0
2022-08-05 12:25:00,249.17,249.36,249.11,249.28,2326.0,233.814,233.9923,233.7577,233.9172,2326.0
2022-08-05 12:30:00,249.22,249.27,249.14,249.27,1016.0,233.8609,233.9078,233.7858,233.9078,1016.0
2022-08-05 12:35:00,249.23,249.31,249.08,249.31,2233.0,233.8703,233.9454,233.7295,233.9454,2233.0
2022-08-05 12:40:00,249.24,249.46,249.21,249.37,1700.0,233.8797,234.0861,233.8515,234.0017,1700.0
2022-08-05 12:45:00,249.43,249.63,249.42,249.56,2431.0,234.058,234.2456,234.0486,234.1799,2431.0
2022-08-05 12:50:00,249.56,249.63,249.35,249.5,1300.0,234.1799,234.2456,233.9829,234.1236,1300.0
2022-08-05 12:55:00,249.45,249.63,249.45,249.57,2644.0,234.0767,234.2456,234.0767,234.1893,2644.0
2022-08-05 13:00:00,249.54,249.54,249.35,249.52,1303.0,234.1612,234.1612,233.9829,234.1424,1303.0
2022-08-05 13:05:00,249.63,250.14,249.58,250.14,3439.0,234.2456,234.7242,234.1987,234.7242,3439.0
2022-08-05 13:10:00,250.37,250.5,250.09,250.18,4367.0,234.94,235.062,234.6773,234.7617,4367.0
2022-08-05 13:15:00,250.19,250.31,250.09,250.17,1705.0,234.7711,234.8837,234.6773,234.7524,1705.0
2022-08-05 13:20:00,250.09,250.16,250.01,250.16,1270.0,234.6773,234.743,234.6022,234.743,1270.0
2022-08-05 13:25:00,250.11,250.23,250.05,250.05,1424.0,234.696,234.8087,234.6397,234.6397,1424.0
2022-08-05 13:30:00,250.2,250.64,250.2,250.56,2543.0,234.7805,235.1934,234.7805,235.1183,2543.0
2022-08-05 13:35:00,250.56,250.86,250.45,250.77,2614.0,235.1183,235.3998,235.0151,235.3154,2614.0
2022-08-05 13:40:00,250.75,251.0,250.75,250.96,2905.0,235.2966,235.5312,235.2966,235.4937,2905.0
2022-08-05 13:45:00,250.95,251.09,250.87,250.91,2715.0,235.4843,235.6157,235.4092,235.4467,2715.0
2022-08-05 13:50:00,250.84,250.96,250.8,250.8,1100.0,235.3811,235.4937,235.3435,235.3435,1100.0
2022-08-05 13:55:00,250.87,250.87,250.53,250.54,1711.0,235.4092,235.4092,235.0902,235.0995,1711.0
2022-08-05 14:00:00,250.48,250.79,250.4,250.68,2656.0,235.0432,235.3341,234.9682,235.2309,2656.0
2022-08-05 14:05:00,250.72,250.72,250.49,250.49,2672.0,235.2685,235.2685,235.0526,235.0526,2672.0
2022-08-05 14:10:00,250.5,250.53,249.93,249.94,8064.0,235.062,235.0902,234.5271,234.5365,8064.0
2022-08-05 14:15:00,249.87,250.16,249.79,250.02,5253.0,234.4708,234.743,234.3958,234.6116,5253.0
2022-08-05 14:20:00,250.02,250.58,250.01,250.58,1521.0,234.6116,235.1371,234.6022,235.1371,1521.0
2022-08-05 14:25:00,250.56,250.56,249.93,249.97,1433.0,235.1183,235.1183,234.5271,234.5647,1433.0
2022-08-05 14:30:00,249.93,250.15,249.9,250.15,1987.0,234.5271,234.7336,234.499,234.7336,1987.0
2022-08-05 14:35:00,250.1,250.27,250.1,250.27,1968.0,234.6867,234.8462,234.6867,234.8462,1968.0
2022-08-05 14:40:00,250.18,250.32,250.09,250.31,2148.0,234.7617,234.8931,234.6773,234.8837,2148.0
2022-08-05 14:45:00,250.27,250.53,250.27,250.35,3760.0,234.8462,235.0902,234.8462,234.9213,3760.0
2022-08-05 14:50:00,250.33,250.43,250.15,250.43,2106.0,234.9025,234.9963,234.7336,234.9963,2106.0
2022-08-05 14:55:00,250.42,250.42,250.11,250.42,2207.0,234.9869,234.9869,234.696,234.9869,2207.0
2022-08-05 15:00:00,250.51,250.57,250.22,250.38,3138.0,235.0714,235.1277,234.7993,234.9494,3138.0
2022-08-05 15:05:00,250.4,250.46,250.27,250.45,1930.0,234.9682,235.0245,234.8462,235.0151,1930.0
2022-08-05 15:10:00,250.41,250.46,250.25,250.26,4038.0,234.9776,235.0245,234.8274,234.8368,4038.0
2022-08-05 15:15:00,250.39,250.4,250.13,250.13,4514.0,234.9588,234.9682,234.7148,234.7148,4514.0
2022-08-05 15:20:00,250.17,250.26,250.01,250.18,5618.0,234.7524,234.8368,234.6022,234.7617,5618.0
2022-08-05 15:25:00,250.26,250.3,249.99,250.19,8113.0,234.8368,234.8743,234.5834,234.7711,8113.0
2022-08-05 15:30:00,250.19,250.21,249.93,250.21,8729.0,234.7711,234.7899,234.5271,234.7899,8729.0
2022-08-05 15:35:00,250.21,250.58,250.21,250.53,6218.0,234.7899,235.1371,234.7899,235.0902,6218.0
2022-08-05 15:40:00,250.51,250.66,250.41,250.65,8206.0,235.0714,235.2122,234.9776,235.2028,8206.0
2022-08-05 15:45:00,250.68,250.85,250.57,250.61,7182.0,235.2309,235.3904,235.1277,235.1652,7182.0
2022-08-05 15:50:00,250.68,250.79,250.55,250.79,12250.0,235.2309,235.3341,235.1089,235.3341,12250.0
2022-08-05 15:55:00,250.78,251.08,250.75,250.94,39529.0,235.3248,235.6063,235.2966,235.4749,39529.0
2022-08-08 09:30:00,252.75,253.95,252.65,253.21,10497.0,237.1733,238.2994,237.0795,237.605,10497.0
2022-08-08 09:35:00,252.79,253.85,252.78,253.85,6092.0,237.2109,238.2056,237.2015,238.2056,6092.0
2022-08-08 09:40:00,253.75,253.8,253.17,253.71,9656.0,238.1117,238.1586,237.5675,238.0742,9656.0
2022-08-08 09:45:00,253.71,253.87,253.1,253.11,9015.0,238.0742,238.2243,237.5018,237.5112,9015.0
2022-08-08 09:50:00,253.31,253.47,252.6,253.14,3640.0,237.6988,237.849,237.0326,237.5393,3640.0
2022-08-08 09:55:00,252.9,253.62,252.84,253.0,9267.0,237.3141,237.9897,237.2578,237.4079,9267.0
2022-08-08 10:00:00,252.92,253.53,252.91,253.53,3478.0,237.3329,237.9053,237.3235,237.9053,3478.0
2022-08-08 10:05:00,253.42,253.59,252.99,253.43,6529.0,237.8021,237.9616,237.3986,237.8114,6529.0
2022-08-08 10:10:00,253.45,253.6,252.71,252.84,7310.0,237.8302,237.971,237.1358,237.2578,7310.0
2022-08-08 10:15:00,252.84,253.16,252.68,252.91,9797.0,237.2578,237.5581,237.1077,237.3235,9797.0
2022-08-08 10:20:00,253.05,253.13,252.79,253.07,6200.0,237.4549,237.5299,237.2109,237.4736,6200.0
2022-08-08 10:25:00,252.99,253.95,252.93,253.95,4570.0,237.3986,238.2994,237.3423,238.2994,4570.0
2022-08-08 10:30:00,253.87,253.94,253.6,253.6,4874.0,238.2243,238.29,237.971,237.971,4874.0
2022-08-08 10:35:00,253.61,254.13,253.6,254.13,2700.0,237.9803,238.4683,237.971,238.4683,2700.0
2022-08-08 10:40:00,254.11,254.16,253.72,253.82,8582.0,238.4495,238.4965,238.0836,238.1774,8582.0
2022-08-08 10:45:00,253.85,253.9,253.44,253.7,3717.0,238.2056,238.2525,237.8208,238.0648,3717.0
2022-08-08 10:50:00,253.71,253.89,253.71,253.81,2174.0,238.0742,238.2431,238.0742,238.168,2174.0
2022-08-08 10:55:00,253.82,253.82,253.5,253.76,20822.0,238.1774,238.1774,237.8771,238.1211,20822.0
2022-08-08 11:00:00,253.84,253.95,252.6,252.64,4331.0,238.1962,238.2994,237.0326,237.0701,4331.0
2022-08-08 11:05:00,252.43,252.88,252.42,252.48,5734.0,236.8731,237.2953,236.8637,236.92,5734.0
2022-08-08 11:10:00,252.39,252.68,252.29,252.37,2369.0,236.8355,237.1077,236.7417,236.8168,2369.0
2022-08-08 11:15:00,252.27,252.27,251.55,251.57,6136.0,236.7229,236.7229,236.0473,236.0661,6136.0
2022-08-08 11:20:00,251.57,252.0,251.43,251.46,5645.0,236.0661,236.4696,235.9347,235.9629,5645.0
2022-08-08 11:25:00,251.51,251.56,250.86,251.2,16107.0,236.0098,236.0567,235.3998,235.7189,16107.0
2022-08-08 11:30:00,251.11,251.74,250.76,251.74,6343.0,235.6344,236.2256,235.306,236.2256,6343.0
2022-08-08 11:35:00,251.74,251.74,251.22,251.22,1901.0,236.2256,236.2256,235.7376,235.7376,1901.0
2022-08-08 11:40:00,251.19,251.34,251.02,251.02,1529.0,235.7095,235.8502,235.55,235.55,1529.0
2022-08-08 11:45:00,251.14,251.4,251.14,251.3,4502.0,235.6626,235.9065,235.6626,235.8127,4502.0
2022-08-08 11:50:00,251.21,251.26,251.02,251.02,6472.0,235.7283,235.7752,235.55,235.55,6472.0
2022-08-08 11:55:00,251.19,251.62,251.18,251.62,1728.0,235.7095,236.113,235.7001,236.113,1728.0
2022-08-08 12:00:00,251.55,251.55,251.18,251.43,2434.0,236.0473,236.0473,235.7001,235.9347,2434.0
2022-08-08 12:05:00,251.47,251.47,250.83,250.87,3828.0,235.9722,235.9722,235.3717,235.4092,3828.0
2022-08-08 12:10:00,251.09,251.11,250.9,251.01,1946.0,235.6157,235.6344,235.4374,235.5406,1946.0
2022-08-08 12:15:00,251.0,251.1,250.63,250.67,1606.0,235.5312,235.625,235.184,235.2215,1606.0
2022-08-08 12:20:00,250.84,251.17,250.82,251.17,2038.0,235.3811,235.6907,235.3623,235.6907,2038.0
2022-08-08 12:25:00,251.21,251.21,250.95,250.95,2924.0,235.7283,235.7283,235.4843,235.4843,2924.0
2022-08-08 12:30:00,250.94,250.94,250.78,250.84,1374.0,235.4749,235.4749,235.3248,235.3811,1374.0
2022-08-08 12:35:00,250.83,251.04,250.55,250.97,1833.0,235.3717,235.5687,235.1089,235.503,1833.0
2022-08-08 12:40:00,251.06,251.42,251.06,251.42,1596.0,235.5875,235.9253,235.5875,235.9253,1596.0
2022-08-08 12:45:00,251.44,251.55,251.33,251.55,3854.0,235.9441,236.0473,235.8409,236.0473,3854.0
2022-08-08 12:50:00,251.54,251.71,251.54,251.68,930.0,236.0379,236.1974,236.0379,236.1693,930.0
2022-08-08 12:55:00,251.61,251.69,251.47,251.53,1350.0,236.1036,236.1787,235.9722,236.0285,1350.0
2022-08-08 13:00:00,251.55,251.56,251.37,251.43,1241.0,236.0473,236.0567,235.8784,235.9347,1241.0
2022-08-08 13:05:00,251.31,251.68,251.3,251.61,1721.0,235.8221,236.1693,235.8127,236.1036,1721.0
2022-08-08 13:10:00,251.63,251.81,251.55,251.81,2485.0,236.1224,236.2913,236.0473,236.2913,2485.0
2022-08-08 13:15:00,251.79,252.04,251.78,252.04,1725.0,236.2725,236.5071,236.2631,236.5071,1725.0
2022-08-08 13:20:00,251.93,252.05,251.68,251.85,2290.0,236.4039,236.5165,236.1693,236.3288,2290.0
2022-08-08 13:25:00,252.14,252.14,251.87,251.87,858.0,236.6009,236.6009,236.3476,236.3476,858.0
2022-08-08 13:30:00,251.88,251.97,251.74,251.96,1830.0,236.357,236.4414,236.2256,236.432,1830.0
2022-08-08 13:35:00,251.93,252.02,251.73,251.74,2504.0,236.4039,236.4883,236.2162,236.2256,2504.0
2022-08-08 13:40:00,251.67,251.92,251.64,251.92,1725.0,236.1599,236.3945,236.1318,236.3945,1725.0
2022-08-08 13:45:00,251.99,252.02,251.88,251.91,1372.0,236.4602,236.4883,236.357,236.3851,1372.0
2022-08-08 13:50:00,251.94,252.26,251.84,252.24,2485.0,236.4133,236.7135,236.3194,236.6948,2485.0
2022-08-08 13:55:00,252.28,252.4,252.22,252.4,1345.0,236.7323,236.8449,236.676,236.8449,1345.0
2022-08-08 14:00:00,252.27,252.27,251.77,251.78,2959.0,236.7229,236.7229,236.2537,236.2631,2959.0
2022-08-08 14:05:00,251.75,252.04,251.5,251.89,2826.0,236.235,236.5071,236.0004,236.3663,2826.0
2022-08-08 14:10:00,251.97,252.04,251.74,251.74,2584.0,236.4414,236.5071,236.2256,236.2256,2584.0
2022-08-08 14:15:00,251.91,251.92,251.63,251.71,1377.0,236.3851,236.3945,236.1224,236.1974,1377.0
2022-08-08 14:20:00,251.62,251.72,251.26,251.26,4623.0,236.113,236.2068,235.7752,235.7752,4623.0
2022-08-08 14:25:00,251.27,251.32,251.14,251.27,2502.0,235.7846,235.8315,235.6626,235.7846,2502.0
2022-08-08 14:30:00,251.39,251.5,251.23,251.42,9167.0,235.8972,236.0004,235.747,235.9253,9167.0
2022-08-08 14:35:00,251.37,251.37,251.13,251.21,3282.0,235.8784,235.8784,235.6532,235.7283,3282.0
2022-08-08 14:40:00,251.21,251.32,251.04,251.05,2818.0,235.7283,235.8315,235.5687,235.5781,2818.0
2022-08-08 14:45:00,251.12,251.12,250.6,250.6,3709.0,235.6438,235.6438,235.1559,235.1559,3709.0
2022-08-08 14:50:00,250.53,250.53,249.99,250.24,4926.0,235.0902,235.0902,234.5834,234.818,4926.0
2022-08-08 14:55:00,250.26,250.63,250.18,250.63,3500.0,234.8368,235.184,234.7617,235.184,3500.0
2022-08-08 15:00:00,250.68,250.68,250.45,250.45,5398.0,235.2309,235.2309,235.0151,235.0151,5398.0
2022-08-08 15:05:00,250.45,250.5,250.23,250.43,5175.0,235.0151,235.062,234.8087,234.9963,5175.0
2022-08-08 15:10:00,250.43,250.67,250.29,250.33,2669.0,234.9963,235.2215,234.865,234.9025,2669.0
2022-08-08 15:15:00,250.4,250.43,250.04,250.14,5799.0,234.9682,234.9963,234.6304,234.7242,5799.0
2022-08-08 15:20:00,250.16,250.32,249.98,250.27,7556.0,234.743,234.8931,234.5741,234.8462,7556.0
2022-08-08 15:25:00,250.25,250.35,250.12,250.2,6221.0,234.8274,234.9213,234.7054,234.7805,6221.0
2022-08-08 15:30:00,250.17,250.18,249.93,250.14,8367.0,234.7524,234.7617,234.5271,234.7242,8367.0
2022-08-08 15:35:00,250.16,250.34,249.96,250.09,12555.0,234.743,234.9119,234.5553,234.6773,12555.0
2022-08-08 15:40:00,250.09,250.36,250.08,250.33,11694.0,234.6773,234.9306,234.6679,234.9025,11694.0
2022-08-08 15:45:00,250.3,250.35,249.8,249.82,13611.0,234.8743,234.9213,234.4052,234.4239,13611.0
2022-08-08 15:50:00,249.73,250.07,249.68,250.05,30826.0,234.3395,234.6585,234.2925,234.6397,30826.0
2022-08-08 15:55:00,250.07,250.12,249.61,249.72,88888.0,234.6585,234.7054,234.2269,234.3301,88888.0
2022-08-09 09:30:00,250.0,251.27,250.0,250.93,8818.0,234.5928,235.7846,234.5928,235.4655,8818.0
2022-08-09 09:35:00,250.86,251.24,250.63,250.84,2537.0,235.3998,235.7564,235.184,235.3811,2537.0
2022-08-09 09:40:00,250.73,250.9,249.92,250.03,4702.0,235.2778,235.4374,234.5178,234.621,4702.0
2022-08-09 09:45:00,250.14,250.68,249.88,250.27,2941.0,234.7242,235.2309,234.4802,234.8462,2941.0
2022-08-09 09:50:00,250.21,250.21,249.43,249.84,3994.0,234.7899,234.7899,234.058,234.4427,3994.0
2022-08-09 09:55:00,249.92,250.42,249.72,250.03,4960.0,234.5178,234.9869,234.3301,234.621,4960.0
2022-08-09 10:00:00,250.0,250.73,250.0,250.72,2843.0,234.5928,235.2778,234.5928,235.2685,2843.0
2022-08-09 10:05:00,250.75,251.14,250.58,250.84,4006.0,235.2966,235.6626,235.1371,235.3811,4006.0
2022-08-09 10:10:00,250.72,251.14,250.7,250.72,2918.0,235.2685,235.6626,235.2497,235.2685,2918.0
2022-08-09 10:15:00,251.0,251.01,250.74,250.74,3608.0,235.5312,235.5406,235.2872,235.2872,3608.0
2022-08-09 10:20:00,250.63,250.66,250.15,250.21,7729.0,235.184,235.2122,234.7336,234.7899,7729.0
2022-08-09 10:25:00,250.26,250.64,249.99,250.5,6317.0,234.8368,235.1934,234.5834,235.062,6317.0
2022-08-09 10:30:00,250.55,251.19,250.43,250.81,4844.0,235.1089,235.7095,234.9963,235.3529,4844.0
2022-08-09 10:35:00,250.64,251.13,250.64,251.13,2236.0,235.1934,235.6532,235.1934,235.6532,2236.0
2022-08-09 10:40:00,250.89,251.15,250.7,251.04,2265.0,235.428,235.672,235.2497,235.5687,2265.0
2022-08-09 10:45:00,250.98,251.15,250.72,250.87,2801.0,235.5124,235.672,235.2685,235.4092,2801.0
2022-08-09 10:50:00,250.95,251.06,250.85,251.06,1607.0,235.4843,235.5875,235.3904,235.5875,1607.0
2022-08-09 10:55:00,251.02,251.02,250.7,250.82,2022.0,235.55,235.55,235.2497,235.3623,2022.0
2022-08-09 11:00:00,250.67,250.71,250.32,250.47,3594.0,235.2215,235.2591,234.8931,235.0339,3594.0
2022-08-09 11:05:00,250.45,250.61,250.26,250.41,2935.0,235.0151,235.1652,234.8368,234.9776,2935.0
2022-08-09 11:10:00,250.57,250.75,250.43,250.52,1755.0,235.1277,235.2966,234.9963,235.0808,1755.0
2022-08-09 11:15:00,250.58,251.12,250.56,251.08,19511.0,235.1371,235.6438,235.1183,235.6063,19511.0
2022-08-09 11:20:00,250.97,251.16,250.97,251.06,2243.0,235.503,235.6813,235.503,235.5875,2243.0
2022-08-09 11:25:00,250.96,251.14,250.83,250.94,2337.0,235.4937,235.6626,235.3717,235.4749,2337.0
2022-08-09 11:30:00,250.96,251.29,250.96,251.16,1000.0,235.4937,235.8033,235.4937,235.6813,1000.0
2022-08-09 11:35:00,251.29,251.59,251.29,251.38,1100.0,235.8033,236.0848,235.8033,235.8878,1100.0
2022-08-09 11:40:00,251.37,251.38,250.55,250.69,4445.0,235.8784,235.8878,235.1089,235.2403,4445.0
2022-08-09 11:45:00,250.74,251.07,250.73,251.07,1001.0,235.2872,235.5969,235.2778,235.5969,1001.0
2022-08-09 11:50:00,250.94,251.15,250.59,251.05,2237.0,235.4749,235.672,235.1465,235.5781,2237.0
2022-08-09 11:55:00,251.09,251.09,250.84,251.06,1200.0,235.6157,235.6157,235.3811,235.5875,1200.0
2022-08-09 12:00:00,250.84,251.01,250.76,251.01,1930.0,235.3811,235.5406,235.306,235.5406,1930.0
2022-08-09 12:05:00,250.9,251.09,250.89,251.05,1100.0,235.4374,235.6157,235.428,235.5781,1100.0
2022-08-09 12:10:00,251.18,251.21,250.79,250.89,1600.0,235.7001,235.7283,235.3341,235.428,1600.0
2022-08-09 12:15:00,250.86,251.03,250.75,250.95,1500.0,235.3998,235.5594,235.2966,235.4843,1500.0
2022-08-09 12:20:00,250.95,251.17,250.93,250.99,1200.0,235.4843,235.6907,235.4655,235.5218,1200.0
2022-08-09 12:25:00,251.01,251.38,250.98,251.07,2486.0,235.5406,235.8878,235.5124,235.5969,2486.0
2022-08-09 12:30:00,251.17,251.32,251.13,251.31,1900.0,235.6907,235.8315,235.6532,235.8221,1900.0
2022-08-09 12:35:00,251.16,251.46,251.05,251.3,3524.0,235.6813,235.9629,235.5781,235.8127,3524.0
2022-08-09 12:40:00,251.24,251.41,251.11,251.13,1255.0,235.7564,235.9159,235.6344,235.6532,1255.0
2022-08-09 12:45:00,251.26,251.26,250.96,251.15,1901.0,235.7752,235.7752,235.4937,235.672,1901.0
2022-08-09 12:50:00,251.17,251.19,251.01,251.15,3000.0,235.6907,235.7095,235.5406,235.672,3000.0
2022-08-09 12:55:00,251.11,251.23,251.08,251.23,1600.0,235.6344,235.747,235.6063,235.747,1600.0
2022-08-09 13:00:00,251.16,251.21,251.0,251.11,2026.0,235.6813,235.7283,235.5312,235.6344,2026.0
2022-08-09 13:05:00,251.05,251.27,250.85,250.94,2000.0,235.5781,235.7846,235.3904,235.4749,2000.0
2022-08-09 13:10:00,250.85,251.12,250.85,251.09,2200.0,235.3904,235.6438,235.3904,235.6157,2200.0
2022-08-09 13:15:00,251.04,251.23,251.03,251.16,1900.0,235.5687,235.747,235.5594,235.6813,1900.0
2022-08-09 13:20:00,251.18,251.24,251.14,251.16,1300.0,235.7001,235.7564,235.6626,235.6813,1300.0
2022-08-09 13:25:00,251.11,251.13,250.72,250.94,2175.0,235.6344,235.6532,235.2685,235.4749,2175.0
2022-08-09 13:30:00,250.83,251.06,250.8,250.82,2010.0,235.3717,235.5875,235.3435,235.3623,2010.0
2022-08-09 13:35:00,250.82,250.87,250.41,250.47,11657.0,235.3623,235.4092,234.9776,235.0339,11657.0
2022-08-09 13:40:00,250.48,250.53,250.22,250.36,2647.0,235.0432,235.0902,234.7993,234.9306,2647.0
2022-08-09 13:45:00,250.32,250.46,250.14,250.43,1700.0,234.8931,235.0245,234.7242,234.9963,1700.0
2022-08-09 13:50:00,250.42,250.42,250.06,250.11,4254.0,234.9869,234.9869,234.6491,234.696,4254.0
2022-08-09 13:55:00,250.11,250.26,249.76,249.94,5831.0,234.696,234.8368,234.3676,234.5365,5831.0
2022-08-09 14:00:00,249.95,250.54,249.87,250.29,3791.0,234.5459,235.0995,234.4708,234.865,3791.0
2022-08-09 14:05:00,250.33,250.36,250.0,250.32,2477.0,234.9025,234.9306,234.5928,234.8931,2477.0
2022-08-09 14:10:00,250.27,250.39,250.12,250.14,3133.0,234.8462,234.9588,234.7054,234.7242,3133.0
2022-08-09 14:15:00,250.07,250.12,249.87,249.95,3100.0,234.6585,234.7054,234.4708,234.5459,3100.0
2022-08-09 14:20:00,249.92,250.03,249.79,250.03,2332.0,234.5178,234.621,234.3958,234.621,2332.0
2022-08-09 14:25:00,250.04,250.1,249.83,250.01,3672.0,234.6304,234.6867,234.4333,234.6022,3672.0
2022-08-09 14:30:00,250.03,250.13,249.76,249.86,1732.0,234.621,234.7148,234.3676,234.4615,1732.0
2022-08-09 14:35:00,249.86,250.07,249.73,250.07,12295.0,234.4615,234.6585,234.3395,234.6585,12295.0
2022-08-09 14:40:00,250.09,250.1,249.94,250.01,2027.0,234.6773,234.6867,234.5365,234.6022,2027.0
2022-08-09 14:45:00,250.01,250.23,249.98,250.23,3537.0,234.6022,234.8087,234.5741,234.8087,3537.0
2022-08-09 14:50:00,250.23,250.51,250.23,250.38,4900.0,234.8087,235.0714,234.8087,234.9494,4900.0
2022-08-09 14:55:00,250.42,250.53,250.32,250.32,2210.0,234.9869,235.0902,234.8931,234.8931,2210.0
2022-08-09 15:00:00,250.43,250.43,250.13,250.13,2500.0,234.9963,234.9963,234.7148,234.7148,2500.0
2022-08-09 15:05:00,250.15,250.35,250.12,250.35,2691.0,234.7336,234.9213,234.7054,234.9213,2691.0
2022-08-09 15:10:00,250.29,250.31,250.12,250.13,3220.0,234.865,234.8837,234.7054,234.7148,3220.0
2022-08-09 15:15:00,250.08,250.22,250.02,250.22,2110.0,234.6679,234.7993,234.6116,234.7993,2110.0
2022-08-09 15:20:00,250.15,250.37,250.15,250.36,2902.0,234.7336,234.94,234.7336,234.9306,2902.0
2022-08-09 15:25:00,250.37,250.57,250.33,250.33,2705.0,234.94,235.1277,234.9025,234.9025,2705.0
2022-08-09 15:30:00,250.36,250.4,250.26,250.3,3714.0,234.9306,234.9682,234.8368,234.8743,3714.0
2022-08-09 15:35:00,250.36,250.39,249.99,250.04,4982.0,234.9306,234.9588,234.5834,234.6304,4982.0
2022-08-09 15:40:00,250.03,250.09,249.84,249.84,3960.0,234.621,234.6773,234.4427,234.4427,3960.0
2022-08-09 15:45:00,249.89,249.9,249.43,249.56,10052.0,234.4896,234.499,234.058,234.1799,10052.0
2022-08-09 15:50:00,249.59,249.77,249.44,249.48,17630.0,234.2081,234.377,234.0673,234.1049,17630.0
2022-08-09 15:55:00,249.51,249.51,249.07,249.34,53974.0,234.133,234.133,233.7201,233.9735,53974.0
2022-08-10 09:30:00,253.72,254.48,252.63,253.99,12058.0,238.0836,238.7967,237.0607,238.3369,12058.0
2022-08-10 09:35:00,253.51,253.87,253.03,253.07,4829.0,237.8865,238.2243,237.4361,237.4736,4829.0
2022-08-10 09:40:00,252.81,253.98,252.8,253.79,4202.0,237.2297,238.3275,237.2203,238.1493,4202.0
2022-08-10 09:45:00,253.83,254.52,253.55,254.14,8322.0,238.1868,238.8343,237.924,238.4777,8322.0
2022-08-10 09:50:00,254.43,255.13,254.26,254.38,6498.0,238.7498,239.4067,238.5903,238.7029,6498.0
2022-08-10 09:55:00,254.39,255.0,254.29,255.0,5874.0,238.7123,239.2847,238.6184,239.2847,5874.0
2022-08-10 10:00:00,254.72,255.64,254.71,255.26,5023.0,239.0219,239.8852,239.0126,239.5287,5023.0
2022-08-10 10:05:00,255.08,255.6,255.07,255.6,4970.0,239.3598,239.8477,239.3504,239.8477,4970.0
2022-08-10 10:10:00,255.65,255.72,255.38,255.64,3719.0,239.8946,239.9603,239.6413,239.8852,3719.0
2022-08-10 10:15:00,255.7,255.81,255.18,255.19,3974.0,239.9415,240.0448,239.4536,239.463,3974.0
2022-08-10 10:20:00,255.09,255.92,254.82,255.77,86335.0,239.3691,240.148,239.1158,240.0072,86335.0
2022-08-10 10:25:00,255.66,256.31,255.62,255.86,2584.0,239.904,240.514,239.8665,240.0917,2584.0
2022-08-10 10:30:00,255.79,256.45,255.79,256.41,2448.0,240.026,240.6453,240.026,240.6078,2448.0
2022-08-10 10:35:00,256.56,256.95,256.56,256.75,1301.0,240.7485,241.1145,240.7485,240.9268,1301.0
2022-08-10 10:40:00,256.77,256.94,256.67,256.87,1700.0,240.9456,241.1051,240.8518,241.0394,1700.0
2022-08-10 10:45:00,256.72,256.98,256.57,256.67,4974.0,240.8987,241.1427,240.7579,240.8518,4974.0
2022-08-10 10:50:00,256.88,257.0,256.74,256.99,4512.0,241.0488,241.1614,240.9175,241.152,4512.0
2022-08-10 10:55:00,257.08,257.08,256.82,256.96,2874.0,241.2365,241.2365,240.9925,241.1239,2874.0
2022-08-10 11:00:00,257.06,257.77,256.92,257.77,4842.0,241.2177,241.884,241.0864,241.884,4842.0
2022-08-10 11:05:00,257.74,257.78,257.2,257.36,4645.0,241.8558,241.8934,241.3491,241.4992,4645.0
2022-08-10 11:10:00,257.42,257.65,257.19,257.65,1801.0,241.5555,241.7714,241.3397,241.7714,1801.0
2022-08-10 11:15:00,257.65,257.65,257.12,257.18,3149.0,241.7714,241.7714,241.274,241.3303,3149.0
2022-08-10 11:20:00,257.12,257.82,257.11,257.82,2483.0,241.274,241.9309,241.2646,241.9309,2483.0
2022-08-10 11:25:00,257.77,258.23,257.74,258.17,5106.0,241.884,242.3156,241.8558,242.2593,5106.0
2022-08-10 11:30:00,258.16,258.16,257.49,257.51,5112.0,242.2499,242.2499,241.6212,241.64,5112.0
2022-08-10 11:35:00,257.46,257.63,256.91,256.91,3110.0,241.5931,241.7526,241.077,241.077,3110.0
2022-08-10 11:40:00,257.19,257.43,257.19,257.25,2147.0,241.3397,241.5649,241.3397,241.396,2147.0
2022-08-10 11:45:00,257.09,257.59,256.99,257.27,5103.0,241.2459,241.7151,241.152,241.4148,5103.0
2022-08-10 11:50:00,257.24,257.3,257.14,257.25,2103.0,241.3866,241.4429,241.2928,241.396,2103.0
2022-08-10 11:55:00,257.38,257.41,257.19,257.19,2565.0,241.518,241.5462,241.3397,241.3397,2565.0
2022-08-10 12:00:00,257.31,257.35,257.11,257.11,1102.0,241.4523,241.4899,241.2646,241.2646,1102.0
2022-08-10 12:05:00,257.16,257.33,257.12,257.18,7590.0,241.3116,241.4711,241.274,241.3303,7590.0
2022-08-10 12:10:00,257.11,257.26,257.07,257.17,1075.0,241.2646,241.4054,241.2271,241.321,1075.0
2022-08-10 12:15:00,257.16,257.16,257.0,257.05,1000.0,241.3116,241.3116,241.1614,241.2083,1000.0
2022-08-10 12:20:00,256.95,257.13,256.9,256.99,2040.0,241.1145,241.2834,241.0676,241.152,2040.0
2022-08-10 12:25:00,257.04,257.04,256.8,256.86,2033.0,241.199,241.199,240.9738,241.0301,2033.0
2022-08-10 12:30:00,257.06,257.24,257.06,257.24,654.0,241.2177,241.3866,241.2177,241.3866,654.0
2022-08-10 12:35:00,257.22,257.42,257.15,257.39,1814.0,241.3679,241.5555,241.3022,241.5274,1814.0
2022-08-10 12:40:00,257.54,257.62,257.42,257.47,1596.0,241.6681,241.7432,241.5555,241.6025,1596.0
2022-08-10 12:45:00,257.44,257.44,257.3,257.3,900.0,241.5743,241.5743,241.4429,241.4429,900.0
2022-08-10 12:50:00,257.41,257.65,257.3,257.53,1060.0,241.5462,241.7714,241.4429,241.6588,1060.0
2022-08-10 12:55:00,257.59,257.63,257.4,257.54,1600.0,241.7151,241.7526,241.5368,241.6681,1600.0
2022-08-10 13:00:00,257.37,257.37,257.23,257.36,2433.0,241.5086,241.5086,241.3773,241.4992,2433.0
2022-08-10 13:05:00,257.29,257.57,257.29,257.56,1148.0,241.4336,241.6963,241.4336,241.6869,1148.0
2022-08-10 13:10:00,257.63,257.71,257.5,257.71,901.0,241.7526,241.8277,241.6306,241.8277,901.0
2022-08-10 13:15:00,257.7,257.76,257.55,257.73,600.0,241.8183,241.8746,241.6775,241.8464,600.0
2022-08-10 13:20:00,257.74,257.74,257.54,257.66,2223.0,241.8558,241.8558,241.6681,241.7808,2223.0
2022-08-10 13:25:00,257.7,257.93,257.7,257.8,38080.0,241.8183,242.0341,241.8183,241.9121,38080.0
2022-08-10 13:30:00,257.79,257.9,257.69,257.9,2688.0,241.9027,242.006,241.8089,242.006,2688.0
2022-08-10 13:35:00,257.96,258.05,257.94,258.02,1000.0,242.0623,242.1467,242.0435,242.1186,1000.0
2022-08-10 13:40:00,258.1,258.3,258.04,258.17,7221.0,242.1936,242.3813,242.1373,242.2593,7221.0
2022-08-10 13:45:00,258.24,258.67,258.24,258.67,1400.0,242.325,242.7285,242.325,242.7285,1400.0
2022-08-10 13:50:00,258.62,258.75,258.33,258.53,8063.0,242.6816,242.8036,242.4095,242.5971,8063.0
2022-08-10 13:55:00,258.56,258.56,258.09,258.2,2335.0,242.6253,242.6253,242.1843,242.2875,2335.0
2022-08-10 14:00:00,258.38,258.64,258.38,258.53,2369.0,242.4564,242.7004,242.4564,242.5971,2369.0
2022-08-10 14:05:00,258.5,258.58,258.14,258.19,7047.0,242.569,242.6441,242.2312,242.2781,7047.0
2022-08-10 14:10:00,258.12,258.25,258.0,258.08,3470.0,242.2124,242.3344,242.0998,242.1749,3470.0
2022-08-10 14:15:00,258.0,258.34,258.0,258.17,4759.0,242.0998,242.4188,242.0998,242.2593,4759.0
2022-08-10 14:20:00,258.18,258.23,257.94,258.01,5421.0,242.2687,242.3156,242.0435,242.1092,5421.0
2022-08-10 14:25:00,258.0,258.23,257.9,257.96,3065.0,242.0998,242.3156,242.006,242.0623,3065.0
2022-08-10 14:30:00,257.97,258.1,257.89,258.08,2446.0,242.0716,242.1936,241.9966,242.1749,2446.0
2022-08-10 14:35:00,258.12,258.25,258.09,258.12,3150.0,242.2124,242.3344,242.1843,242.2124,3150.0
2022-08-10 14:40:00,258.19,258.3,258.1,258.24,2517.0,242.2781,242.3813,242.1936,242.325,2517.0
2022-08-10 14:45:00,258.22,258.22,257.95,258.0,3357.0,242.3062,242.3062,242.0529,242.0998,3357.0
2022-08-10 14:50:00,258.06,258.14,257.87,257.93,2968.0,242.1561,242.2312,241.9778,242.0341,2968.0
2022-08-10 14:55:00,257.83,258.0,257.75,257.94,2726.0,241.9403,242.0998,241.8652,242.0435,2726.0
2022-08-10 15:00:00,257.88,258.03,257.79,258.0,2254.0,241.9872,242.1279,241.9027,242.0998,2254.0
2022-08-10 15:05:00,258.03,258.1,257.92,257.95,4262.0,242.1279,242.1936,242.0247,242.0529,4262.0
2022-08-10 15:10:00,257.94,258.07,257.84,257.95,7175.0,242.0435,242.1655,241.9497,242.0529,7175.0
2022-08-10 15:15:00,257.84,257.89,257.58,257.59,5874.0,241.9497,241.9966,241.7057,241.7151,5874.0
2022-08-10 15:20:00,257.55,257.89,257.55,257.74,7300.0,241.6775,241.9966,241.6775,241.8558,7300.0
2022-08-10 15:25:00,257.74,258.0,257.64,257.84,6341.0,241.8558,242.0998,241.762,241.9497,6341.0
2022-08-10 15:30:00,257.87,258.13,257.87,258.12,5323.0,241.9778,242.2218,241.9778,242.2124,5323.0
2022-08-10 15:35:00,258.08,258.38,258.08,258.13,14332.0,242.1749,242.4564,242.1749,242.2218,14332.0
2022-08-10 15:40:00,258.13,258.13,257.82,257.82,7160.0,242.2218,242.2218,241.9309,241.9309,7160.0
2022-08-10 15:45:00,257.83,257.86,257.26,257.26,15095.0,241.9403,241.9684,241.4054,241.4054,15095.0
2022-08-10 15:50:00,257.37,257.42,257.14,257.32,26019.0,241.5086,241.5555,241.2928,241.4617,26019.0
2022-08-10 15:55:00,257.35,257.68,257.19,257.37,64912.0,241.4899,241.7995,241.3397,241.5086,64912.0
2022-08-11 09:30:00,259.07,260.1,259.07,259.35,18402.0,243.1039,244.0704,243.1039,243.3666,18402.0
2022-08-11 09:35:00,260.02,260.12,259.23,260.12,2647.0,243.9953,244.0891,243.254,244.0891,2647.0
2022-08-11 09:40:00,260.11,260.52,259.82,260.31,5548.0,244.0798,244.4645,243.8076,244.2674,5548.0
2022-08-11 09:45:00,260.4,261.03,260.33,260.71,58095.0,244.3519,244.9431,244.2862,244.6428,58095.0
2022-08-11 09:50:00,260.73,260.9,260.55,260.84,5390.0,244.6616,244.8211,244.4926,244.7648,5390.0
2022-08-11 09:55:00,260.97,261.34,260.76,261.23,3659.0,244.8868,245.234,244.6897,245.1307,3659.0
2022-08-11 10:00:00,261.35,261.8,261.21,261.58,1595.0,245.2433,245.6656,245.112,245.4592,1595.0
2022-08-11 10:05:00,261.61,261.77,261.17,261.25,6853.0,245.4873,245.6375,245.0744,245.1495,6853.0
2022-08-11 10:10:00,261.3,261.38,260.98,260.98,4790.0,245.1964,245.2715,244.8961,244.8961,4790.0
2022-08-11 10:15:00,260.94,261.49,260.93,261.4,5813.0,244.8586,245.3747,244.8492,245.2903,5813.0
2022-08-11 10:20:00,261.4,261.4,260.93,261.26,21041.0,245.2903,245.2903,244.8492,245.1589,21041.0
2022-08-11 10:25:00,261.55,261.59,261.21,261.4,7713.0,245.431,245.4686,245.112,245.2903,7713.0
2022-08-11 10:30:00,261.4,261.77,261.4,261.7,4602.0,245.2903,245.6375,245.2903,245.5718,4602.0
2022-08-11 10:35:00,261.62,261.93,261.53,261.75,2500.0,245.4967,245.7876,245.4122,245.6187,2500.0
2022-08-11 10:40:00,261.81,262.28,261.7,262.26,5014.0,245.675,246.116,245.5718,246.0973,5014.0
2022-08-11 10:45:00,262.31,263.02,262.31,262.95,24649.0,246.1442,246.8104,246.1442,246.7447,24649.0
2022-08-11 10:50:00,262.78,263.39,262.74,263.13,6083.0,246.5852,247.1576,246.5477,246.9136,6083.0
2022-08-11 10:55:00,263.24,263.24,262.81,263.1,13335.0,247.0169,247.0169,246.6134,246.8855,13335.0
2022-08-11 11:00:00,263.06,263.13,262.79,262.99,7039.0,246.848,246.9136,246.5946,246.7823,7039.0
2022-08-11 11:05:00,263.0,263.61,262.95,263.6,14760.0,246.7917,247.3641,246.7447,247.3547,14760.0
2022-08-11 11:10:00,264.0,264.11,263.73,263.78,6247.0,247.73,247.8332,247.4767,247.5236,6247.0
2022-08-11 11:15:00,263.86,263.91,263.1,263.1,6443.0,247.5987,247.6456,246.8855,246.8855,6443.0
2022-08-11 11:20:00,263.11,263.75,263.11,263.6,6501.0,246.8949,247.4954,246.8949,247.3547,6501.0
2022-08-11 11:25:00,263.48,263.48,262.56,262.56,6702.0,247.2421,247.2421,246.3788,246.3788,6702.0
2022-08-11 11:30:00,262.58,262.64,261.33,261.33,7160.0,246.3975,246.4538,245.2246,245.2246,7160.0
2022-08-11 11:35:00,261.41,262.17,261.41,262.17,11159.0,245.2996,246.0128,245.2996,246.0128,11159.0
2022-08-11 11:40:00,262.2,262.5,262.06,262.33,3286.0,246.041,246.3225,245.9096,246.1629,3286.0
2022-08-11 11:45:00,262.07,262.23,262.03,262.23,916.0,245.919,246.0691,245.8814,246.0691,916.0
2022-08-11 11:50:00,262.15,262.33,262.01,262.19,2610.0,245.994,246.1629,245.8627,246.0316,2610.0
2022-08-11 11:55:00,262.15,262.29,261.95,261.96,900.0,245.994,246.1254,245.8064,245.8157,900.0
2022-08-11 12:00:00,261.87,261.96,261.74,261.82,2329.0,245.7313,245.8157,245.6093,245.6844,2329.0
2022-08-11 12:05:00,261.82,262.14,261.82,261.95,3777.0,245.6844,245.9847,245.6844,245.8064,3777.0
2022-08-11 12:10:00,262.18,262.27,261.86,261.86,3474.0,246.0222,246.1066,245.7219,245.7219,3474.0
2022-08-11 12:15:00,261.75,261.88,261.49,261.54,5100.0,245.6187,245.7407,245.3747,245.4216,5100.0
2022-08-11 12:20:00,261.46,261.46,260.95,260.95,4604.0,245.3466,245.3466,244.868,244.868,4604.0
2022-08-11 12:25:00,261.17,261.74,261.17,261.74,2489.0,245.0744,245.6093,245.0744,245.6093,2489.0
2022-08-11 12:30:00,261.68,261.76,261.67,261.72,1385.0,245.553,245.6281,245.5436,245.5905,1385.0
2022-08-11 12:35:00,261.65,261.88,261.62,261.71,2657.0,245.5249,245.7407,245.4967,245.5812,2657.0
2022-08-11 12:40:00,261.51,261.51,261.3,261.49,1200.0,245.3935,245.3935,245.1964,245.3747,1200.0
2022-08-11 12:45:00,261.55,261.7,261.45,261.67,2275.0,245.431,245.5718,245.3372,245.5436,2275.0
2022-08-11 12:50:00,261.63,261.91,261.63,261.9,1703.0,245.5061,245.7688,245.5061,245.7594,1703.0
2022-08-11 12:55:00,261.98,261.98,261.72,261.84,1844.0,245.8345,245.8345,245.5905,245.7031,1844.0
2022-08-11 13:00:00,261.91,261.95,261.67,261.67,1715.0,245.7688,245.8064,245.5436,245.5436,1715.0
2022-08-11 13:05:00,262.04,262.06,261.86,261.9,2186.0,245.8908,245.9096,245.7219,245.7594,2186.0
2022-08-11 13:10:00,261.94,262.01,261.48,261.6,5968.0,245.797,245.8627,245.3653,245.4779,5968.0
2022-08-11 13:15:00,261.66,261.66,261.43,261.43,2789.0,245.5342,245.5342,245.3184,245.3184,2789.0
2022-08-11 13:20:00,261.48,261.55,261.3,261.31,2300.0,245.3653,245.431,245.1964,245.2058,2300.0
2022-08-11 13:25:00,261.3,261.4,261.26,261.28,3532.0,245.1964,245.2903,245.1589,245.1777,3532.0
2022-08-11 13:30:00,261.26,261.34,261.15,261.34,7980.0,245.1589,245.234,245.0557,245.234,7980.0
2022-08-11 13:35:00,261.38,261.38,261.1,261.24,2414.0,245.2715,245.2715,245.0087,245.1401,2414.0
2022-08-11 13:40:00,261.15,261.33,261.14,261.29,1900.0,245.0557,245.2246,245.0463,245.187,1900.0
2022-08-11 13:45:00,261.27,261.3,261.04,261.21,3971.0,245.1683,245.1964,244.9524,245.112,3971.0
2022-08-11 13:50:00,261.25,261.43,261.25,261.41,3102.0,245.1495,245.3184,245.1495,245.2996,3102.0
2022-08-11 13:55:00,261.38,261.65,261.19,261.61,11356.0,245.2715,245.5249,245.0932,245.4873,11356.0
2022-08-11 14:00:00,261.53,261.55,261.21,261.47,6348.0,245.4122,245.431,245.112,245.3559,6348.0
2022-08-11 14:05:00,261.51,261.57,261.38,261.56,3587.0,245.3935,245.4498,245.2715,245.4404,3587.0
2022-08-11 14:10:00,261.56,261.6,261.35,261.49,7300.0,245.4404,245.4779,245.2433,245.3747,7300.0
2022-08-11 14:15:00,261.44,261.56,261.23,261.49,6956.0,245.3278,245.4404,245.1307,245.3747,6956.0
2022-08-11 14:20:00,261.42,261.42,261.08,261.3,8122.0,245.309,245.309,244.99,245.1964,8122.0
2022-08-11 14:25:00,261.27,261.37,261.17,261.17,2911.0,245.1683,245.2621,245.0744,245.0744,2911.0
2022-08-11 14:30:00,261.17,261.17,260.69,260.69,11650.0,245.0744,245.0744,244.624,244.624,11650.0
2022-08-11 14:35:00,260.64,260.91,260.58,260.91,3130.0,244.5771,244.8305,244.5208,244.8305,3130.0
2022-08-11 14:40:00,260.92,260.93,260.7,260.76,7052.0,244.8398,244.8492,244.6334,244.6897,7052.0
2022-08-11 14:45:00,260.76,260.86,260.47,260.69,13576.0,244.6897,244.7835,244.4176,244.624,13576.0
2022-08-11 14:50:00,260.76,260.82,260.34,260.34,7463.0,244.6897,244.746,244.2956,244.2956,7463.0
2022-08-11 14:55:00,260.42,260.77,260.36,260.74,2400.0,244.3707,244.6991,244.3144,244.6709,2400.0
2022-08-11 15:00:00,260.75,260.75,260.35,260.52,2821.0,244.6803,244.6803,244.305,244.4645,2821.0
2022-08-11 15:05:00,260.52,260.55,260.18,260.25,5892.0,244.4645,244.4926,244.1454,244.2111,5892.0
2022-08-11 15:10:00,260.23,260.28,259.75,259.77,7467.0,244.1924,244.2393,243.7419,243.7607,7467.0
2022-08-11 15:15:00,259.75,260.28,259.73,260.28,6641.0,243.7419,244.2393,243.7232,244.2393,6641.0
2022-08-11 15:20:00,260.34,260.49,260.12,260.12,5158.0,244.2956,244.4363,244.0891,244.0891,5158.0
2022-08-11 15:25:00,260.09,260.41,260.09,260.39,5420.0,244.061,244.3613,244.061,244.3425,5420.0
2022-08-11 15:30:00,260.35,260.47,260.1,260.47,6401.0,244.305,244.4176,244.0704,244.4176,6401.0
2022-08-11 15:35:00,260.45,260.48,260.15,260.2,6028.0,244.3988,244.427,244.1173,244.1642,6028.0
2022-08-11 15:40:00,260.16,260.36,260.08,260.2,12657.0,244.1267,244.3144,244.0516,244.1642,12657.0
2022-08-11 15:45:00,260.24,260.24,259.88,260.05,11872.0,244.2018,244.2018,243.8639,244.0235,11872.0
2022-08-11 15:50:00,260.05,260.39,259.82,260.19,19732.0,244.0235,244.3425,243.8076,244.1548,19732.0
2022-08-11 15:55:00,260.16,260.39,259.98,260.3,48633.0,244.1267,244.3425,243.9578,244.2581,48633.0
2022-08-12 09:30:00,261.1,261.7,260.61,261.69,6200.0,245.0087,245.5718,244.5489,245.5624,6200.0
2022-08-12 09:35:00,261.44,261.95,261.24,261.72,3008.0,245.3278,245.8064,245.1401,245.5905,3008.0
2022-08-12 09:40:00,261.56,261.85,261.02,261.44,3542.0,245.4404,245.7125,244.9337,245.3278,3542.0
2022-08-12 09:45:00,261.21,261.6,260.95,261.5,5847.0,245.112,245.4779,244.868,245.3841,5847.0
2022-08-12 09:50:00,261.17,261.56,261.16,261.19,1812.0,245.0744,245.4404,245.0651,245.0932,1812.0
2022-08-12 09:55:00,261.45,261.47,261.09,261.4,1533.0,245.3372,245.3559,244.9994,245.2903,1533.0
2022-08-12 10:00:00,261.26,261.26,260.17,260.59,4348.0,245.1589,245.1589,244.1361,244.5302,4348.0
2022-08-12 10:05:00,260.56,260.99,260.48,260.48,2780.0,244.502,244.9055,244.427,244.427,2780.0
2022-08-12 10:10:00,260.6,260.86,260.51,260.51,2232.0,244.5396,244.7835,244.4551,244.4551,2232.0
2022-08-12 10:15:00,260.56,260.97,260.51,260.88,2400.0,244.502,244.8868,244.4551,244.8023,2400.0
2022-08-12 10:20:00,260.61,260.72,260.39,260.4,2033.0,244.5489,244.6522,244.3425,244.3519,2033.0
2022-08-12 10:25:00,260.38,261.1,260.38,261.1,4236.0,244.3331,245.0087,244.3331,245.0087,4236.0
2022-08-12 10:30:00,260.93,261.13,260.64,260.64,2101.0,244.8492,245.0369,244.5771,244.5771,2101.0
2022-08-12 10:35:00,260.5,260.76,260.43,260.76,2272.0,244.4457,244.6897,244.38,244.6897,2272.0
2022-08-12 10:40:00,260.81,260.81,260.46,260.63,2500.0,244.7366,244.7366,244.4082,244.5677,2500.0
2022-08-12 10:45:00,260.72,261.24,260.71,261.08,12620.0,244.6522,245.1401,244.6428,244.99,12620.0
2022-08-12 10:50:00,261.17,261.17,260.94,261.05,1754.0,245.0744,245.0744,244.8586,244.9618,1754.0
2022-08-12 10:55:00,261.0,261.14,260.9,261.14,1729.0,244.9149,245.0463,244.8211,245.0463,1729.0
2022-08-12 11:00:00,261.03,261.3,261.03,261.24,3826.0,244.9431,245.1964,244.9431,245.1401,3826.0
2022-08-12 11:05:00,261.2,261.27,260.95,261.1,1893.0,245.1026,245.1683,244.868,245.0087,1893.0
2022-08-12 11:10:00,261.17,261.52,261.17,261.41,2198.0,245.0744,245.4029,245.0744,245.2996,2198.0
2022-08-12 11:15:00,261.31,261.51,261.31,261.38,2337.0,245.2058,245.3935,245.2058,245.2715,2337.0
2022-08-12 11:20:00,261.38,261.54,261.04,261.17,2117.0,245.2715,245.4216,244.9524,245.0744,2117.0
2022-08-12 11:25:00,261.1,261.2,260.97,261.0,1700.0,245.0087,245.1026,244.8868,244.9149,1700.0
2022-08-12 11:30:00,261.01,261.3,261.01,261.24,1100.0,244.9243,245.1964,244.9243,245.1401,1100.0
2022-08-12 11:35:00,261.27,261.33,261.19,261.33,900.0,245.1683,245.2246,245.0932,245.2246,900.0
2022-08-12 11:40:00,261.26,261.27,260.94,261.08,1874.0,245.1589,245.1683,244.8586,244.99,1874.0
2022-08-12 11:45:00,261.02,261.13,260.71,260.72,2983.0,244.9337,245.0369,244.6428,244.6522,2983.0
2022-08-12 11:50:00,260.75,260.8,260.63,260.8,1824.0,244.6803,244.7272,244.5677,244.7272,1824.0
2022-08-12 11:55:00,260.8,260.9,260.74,260.89,2334.0,244.7272,244.8211,244.6709,244.8117,2334.0
2022-08-12 12:00:00,260.77,260.79,260.68,260.68,1276.0,244.6991,244.7179,244.6146,244.6146,1276.0
2022-08-12 12:05:00,260.68,260.69,260.46,260.46,1270.0,244.6146,244.624,244.4082,244.4082,1270.0
2022-08-12 12:10:00,260.4,260.76,260.4,260.66,3174.0,244.3519,244.6897,244.3519,244.5959,3174.0
2022-08-12 12:15:00,260.69,260.69,260.55,260.6,600.0,244.624,244.624,244.4926,244.5396,600.0
2022-08-12 12:20:00,260.71,260.75,260.61,260.75,1228.0,244.6428,244.6803,244.5489,244.6803,1228.0
2022-08-12 12:25:00,260.7,260.95,260.58,260.58,2808.0,244.6334,244.868,244.5208,244.5208,2808.0
2022-08-12 12:30:00,260.65,260.65,260.51,260.6,1015.0,244.5865,244.5865,244.4551,244.5396,1015.0
2022-08-12 12:35:00,260.63,260.64,260.43,260.56,2043.0,244.5677,244.5771,244.38,244.502,2043.0
2022-08-12 12:40:00,260.48,260.52,260.19,260.21,1600.0,244.427,244.4645,244.1548,244.1736,1600.0
2022-08-12 12:45:00,260.3,260.51,260.29,260.42,3724.0,244.2581,244.4551,244.2487,244.3707,3724.0
2022-08-12 12:50:00,260.51,260.58,260.44,260.44,2300.0,244.4551,244.5208,244.3894,244.3894,2300.0
2022-08-12 12:55:00,260.4,260.47,260.18,260.47,2124.0,244.3519,244.4176,244.1454,244.4176,2124.0
2022-08-12 13:00:00,260.49,260.68,260.39,260.66,3949.0,244.4363,244.6146,244.3425,244.5959,3949.0
2022-08-12 13:05:00,260.6,260.79,260.59,260.61,3268.0,244.5396,244.7179,244.5302,244.5489,3268.0
2022-08-12 13:10:00,260.67,260.91,260.65,260.79,4238.0,244.6052,244.8305,244.5865,244.7179,4238.0
2022-08-12 13:15:00,260.85,260.99,260.75,260.82,4081.0,244.7742,244.9055,244.6803,244.746,4081.0
2022-08-12 13:20:00,260.92,260.98,260.89,260.91,1400.0,244.8398,244.8961,244.8117,244.8305,1400.0
2022-08-12 13:25:00,260.98,261.04,260.87,260.87,2923.0,244.8961,244.9524,244.7929,244.7929,2923.0
2022-08-12 13:30:00,260.91,261.01,260.86,260.93,4672.0,244.8305,244.9243,244.7835,244.8492,4672.0
2022-08-12 13:35:00,260.91,260.95,260.83,260.88,1048.0,244.8305,244.868,244.7554,244.8023,1048.0
2022-08-12 13:40:00,260.9,261.04,260.9,260.93,4504.0,244.8211,244.9524,244.8211,244.8492,4504.0
2022-08-12 13:45:00,261.0,261.2,260.98,260.98,2755.0,244.9149,245.1026,244.8961,244.8961,2755.0
2022-08-12 13:50:00,261.05,261.12,260.95,260.98,1253.0,244.9618,245.0275,244.868,244.8961,1253.0
2022-08-12 13:55:00,261.0,261.07,260.91,260.95,1407.0,244.9149,244.9806,244.8305,244.868,1407.0
2022-08-12 14:00:00,260.93,260.96,260.82,260.82,1552.0,244.8492,244.8774,244.746,244.746,1552.0
2022-08-12 14:05:00,260.9,261.03,260.84,260.91,2130.0,244.8211,244.9431,244.7648,244.8305,2130.0
2022-08-12 14:10:00,260.91,261.12,260.89,261.12,4304.0,244.8305,245.0275,244.8117,245.0275,4304.0
2022-08-12 14:15:00,260.96,261.03,260.87,261.03,2376.0,244.8774,244.9431,244.7929,244.9431,2376.0
2022-08-12 14:20:00,260.98,261.01,260.9,260.94,2192.0,244.8961,244.9243,244.8211,244.8586,2192.0
2022-08-12 14:25:00,261.0,261.04,260.83,260.94,4854.0,244.9149,244.9524,244.7554,244.8586,4854.0
2022-08-12 14:30:00,261.01,261.48,261.01,261.48,2308.0,244.9243,245.3653,244.9243,245.3653,2308.0
2022-08-12 14:35:00,261.45,261.47,261.18,261.18,2422.0,245.3372,245.3559,245.0838,245.0838,2422.0
2022-08-12 14:40:00,261.18,261.18,261.08,261.11,1600.0,245.0838,245.0838,244.99,245.0181,1600.0
2022-08-12 14:45:00,261.17,261.21,260.88,260.93,3818.0,245.0744,245.112,244.8023,244.8492,3818.0
2022-08-12 14:50:00,260.95,261.05,260.89,260.89,2473.0,244.868,244.9618,244.8117,244.8117,2473.0
2022-08-12 14:55:00,260.88,260.99,260.88,260.94,1303.0,244.8023,244.9055,244.8023,244.8586,1303.0
2022-08-12 15:00:00,260.98,261.13,260.91,261.13,2603.0,244.8961,245.0369,244.8305,245.0369,2603.0
2022-08-12 15:05:00,261.12,261.47,261.12,261.33,3232.0,245.0275,245.3559,245.0275,245.2246,3232.0
2022-08-12 15:10:00,261.29,261.54,261.29,261.44,1775.0,245.187,245.4216,245.187,245.3278,1775.0
2022-08-12 15:15:00,261.4,261.71,261.37,261.56,8224.0,245.2903,245.5812,245.2621,245.4404,8224.0
2022-08-12 15:20:00,261.52,261.52,261.27,261.36,4128.0,245.4029,245.4029,245.1683,245.2527,4128.0
2022-08-12 15:25:00,261.36,261.51,261.32,261.49,3998.0,245.2527,245.3935,245.2152,245.3747,3998.0
2022-08-12 15:30:00,261.44,261.52,261.22,261.23,6496.0,245.3278,245.4029,245.1214,245.1307,6496.0
2022-08-12 15:35:00,261.2,261.31,261.11,261.29,5086.0,245.1026,245.2058,245.0181,245.187,5086.0
2022-08-12 15:40:00,261.31,261.6,261.26,261.59,5822.0,245.2058,245.4779,245.1589,245.4686,5822.0
2022-08-12 15:45:00,261.55,261.55,261.25,261.49,9632.0,245.431,245.431,245.1495,245.3747,9632.0
2022-08-12 15:50:00,261.65,261.78,261.54,261.69,21235.0,245.5249,245.6468,245.4216,245.5624,21235.0
2022-08-12 15:55:00,261.71,261.95,261.37,261.84,56119.0,245.5812,245.8064,245.2621,245.7031,56119.0
2022-08-15 09:30:00,260.67,261.36,258.95,259.74,13245.0,244.6052,245.2527,242.9913,243.7326,13245.0
2022-08-15 09:35:00,259.52,260.6,259.52,260.25,2994.0,243.5261,244.5396,243.5261,244.2111,2994.0
2022-08-15 09:40:00,260.55,261.06,259.73,259.88,3033.0,244.4926,244.9712,243.7232,243.8639,3033.0
2022-08-15 09:45:00,260.19,260.45,259.96,260.04,3418.0,244.1548,244.3988,243.939,244.0141,3418.0
2022-08-15 09:50:00,260.29,260.44,259.77,259.78,3039.0,244.2487,244.3894,243.7607,243.7701,3039.0
2022-08-15 09:55:00,259.78,260.77,259.78,260.54,4537.0,243.7701,244.6991,243.7701,244.4833,4537.0
2022-08-15 10:00:00,260.4,260.63,259.81,259.93,6043.0,244.3519,244.5677,243.7983,243.9109,6043.0
2022-08-15 10:05:00,259.88,259.97,259.45,259.58,5105.0,243.8639,243.9484,243.4604,243.5824,5105.0
2022-08-15 10:10:00,259.37,259.44,258.94,259.0,4831.0,243.3854,243.4511,242.9819,243.0382,4831.0
2022-08-15 10:15:00,259.0,259.17,258.81,258.81,3064.0,243.0382,243.1977,242.8599,242.8599,3064.0
2022-08-15 10:20:00,259.06,259.11,258.59,258.59,3367.0,243.0945,243.1414,242.6534,242.6534,3367.0
2022-08-15 10:25:00,258.33,258.68,258.31,258.6,3880.0,242.4095,242.7379,242.3907,242.6628,3880.0
2022-08-15 10:30:00,258.39,258.82,258.39,258.73,7947.0,242.4658,242.8693,242.4658,242.7848,7947.0
2022-08-15 10:35:00,258.74,258.82,258.14,258.16,3982.0,242.7942,242.8693,242.2312,242.2499,3982.0
2022-08-15 10:40:00,258.13,258.48,258.1,258.35,5391.0,242.2218,242.5502,242.1936,242.4282,5391.0
2022-08-15 10:45:00,258.35,258.95,258.26,258.51,7618.0,242.4282,242.9913,242.3438,242.5784,7618.0
2022-08-15 10:50:00,258.55,258.61,258.29,258.32,4259.0,242.6159,242.6722,242.3719,242.4001,4259.0
2022-08-15 10:55:00,258.28,258.41,258.09,258.4,4012.0,242.3625,242.4845,242.1843,242.4751,4012.0
2022-08-15 11:00:00,258.37,258.42,258.1,258.23,3145.0,242.447,242.4939,242.1936,242.3156,3145.0
2022-08-15 11:05:00,258.28,258.73,258.21,258.21,3316.0,242.3625,242.7848,242.2969,242.2969,3316.0
2022-08-15 11:10:00,258.18,258.65,258.18,258.63,3889.0,242.2687,242.7097,242.2687,242.691,3889.0
2022-08-15 11:15:00,258.64,258.67,258.36,258.53,2547.0,242.7004,242.7285,242.4376,242.5971,2547.0
2022-08-15 11:20:00,258.54,258.84,258.48,258.75,3909.0,242.6065,242.888,242.5502,242.8036,3909.0
2022-08-15 11:25:00,258.69,258.7,258.26,258.34,5259.0,242.7473,242.7567,242.3438,242.4188,5259.0
2022-08-15 11:30:00,258.34,258.68,258.34,258.4,1700.0,242.4188,242.7379,242.4188,242.4751,1700.0
2022-08-15 11:35:00,258.52,258.85,258.44,258.68,1917.0,242.5878,242.8974,242.5127,242.7379,1917.0
2022-08-15 11:40:00,258.73,259.11,258.62,259.0,2512.0,242.7848,243.1414,242.6816,243.0382,2512.0
2022-08-15 11:45:00,258.96,259.2,258.96,259.11,2255.0,243.0006,243.2258,243.0006,243.1414,2255.0
2022-08-15 11:50:00,259.21,259.63,259.11,259.39,3335.0,243.2352,243.6293,243.1414,243.4041,3335.0
2022-08-15 11:55:00,259.38,259.53,259.05,259.1,3000.0,243.3948,243.5355,243.0851,243.132,3000.0
2022-08-15 12:00:00,259.01,259.1,258.94,258.96,1347.0,243.0476,243.132,242.9819,243.0006,1347.0
2022-08-15 12:05:00,258.94,259.09,258.65,258.65,2492.0,242.9819,243.1226,242.7097,242.7097,2492.0
2022-08-15 12:10:00,258.81,258.97,258.71,258.83,2024.0,242.8599,243.01,242.766,242.8786,2024.0
2022-08-15 12:15:00,258.82,259.13,258.82,259.04,4694.0,242.8693,243.1602,242.8693,243.0757,4694.0
2022-08-15 12:20:00,259.04,259.29,259.03,259.18,2268.0,243.0757,243.3103,243.0663,243.2071,2268.0
2022-08-15 12:25:00,259.21,259.36,259.08,259.27,4800.0,243.2352,243.376,243.1132,243.2915,4800.0
2022-08-15 12:30:00,259.25,259.68,259.25,259.54,4493.0,243.2728,243.6763,243.2728,243.5449,4493.0
2022-08-15 12:35:00,259.59,259.73,259.52,259.56,4920.0,243.5918,243.7232,243.5261,243.5637,4920.0
2022-08-15 12:40:00,259.48,259.58,259.22,259.23,3005.0,243.4886,243.5824,243.2446,243.254,3005.0
2022-08-15 12:45:00,259.25,259.37,259.08,259.23,3127.0,243.2728,243.3854,243.1132,243.254,3127.0
2022-08-15 12:50:00,259.22,259.42,259.21,259.32,1678.0,243.2446,243.4323,243.2352,243.3384,1678.0
2022-08-15 12:55:00,259.21,259.36,259.05,259.06,4451.0,243.2352,243.376,243.0851,243.0945,4451.0
2022-08-15 13:00:00,259.07,259.32,258.96,258.96,4175.0,243.1039,243.3384,243.0006,243.0006,4175.0
2022-08-15 13:05:00,259.01,259.41,258.99,259.31,5365.0,243.0476,243.4229,243.0288,243.3291,5365.0
2022-08-15 13:10:00,259.38,259.39,258.8,258.91,6092.0,243.3948,243.4041,242.8505,242.9537,6092.0
2022-08-15 13:15:00,258.83,259.07,258.83,258.86,2493.0,242.8786,243.1039,242.8786,242.9068,2493.0
2022-08-15 13:20:00,258.77,258.97,258.68,258.84,3906.0,242.8223,243.01,242.7379,242.888,3906.0
2022-08-15 13:25:00,258.77,258.91,258.59,258.67,6229.0,242.8223,242.9537,242.6534,242.7285,6229.0
2022-08-15 13:30:00,258.73,258.84,258.54,258.54,7628.0,242.7848,242.888,242.6065,242.6065,7628.0
2022-08-15 13:35:00,258.62,258.82,258.39,258.4,4171.0,242.6816,242.8693,242.4658,242.4751,4171.0
2022-08-15 13:40:00,258.42,258.52,258.39,258.44,3190.0,242.4939,242.5878,242.4658,242.5127,3190.0
2022-08-15 13:45:00,258.48,258.84,258.48,258.72,3601.0,242.5502,242.888,242.5502,242.7754,3601.0
2022-08-15 13:50:00,258.67,258.76,258.49,258.53,4807.0,242.7285,242.813,242.5596,242.5971,4807.0
2022-08-15 13:55:00,258.49,258.62,258.35,258.4,3265.0,242.5596,242.6816,242.4282,242.4751,3265.0
2022-08-15 14:00:00,258.32,258.51,258.23,258.3,3129.0,242.4001,242.5784,242.3156,242.3813,3129.0
2022-08-15 14:05:00,258.27,258.34,258.0,258.07,4047.0,242.3532,242.4188,242.0998,242.1655,4047.0
2022-08-15 14:10:00,257.99,258.23,257.88,258.02,4420.0,242.0904,242.3156,241.9872,242.1186,4420.0
2022-08-15 14:15:00,258.03,258.12,257.83,257.97,4074.0,242.1279,242.2124,241.9403,242.0716,4074.0
2022-08-15 14:20:00,258.07,258.14,257.76,257.81,5705.0,242.1655,242.2312,241.8746,241.9215,5705.0
2022-08-15 14:25:00,257.83,257.95,257.66,257.94,4282.0,241.9403,242.0529,241.7808,242.0435,4282.0
2022-08-15 14:30:00,257.98,258.3,257.91,258.19,3743.0,242.081,242.3813,242.0153,242.2781,3743.0
2022-08-15 14:35:00,258.3,258.3,257.98,258.24,4675.0,242.3813,242.3813,242.081,242.325,4675.0
2022-08-15 14:40:00,258.16,258.18,258.0,258.0,2420.0,242.2499,242.2687,242.0998,242.0998,2420.0
2022-08-15 14:45:00,257.99,258.08,257.93,258.02,4176.0,242.0904,242.1749,242.0341,242.1186,4176.0
2022-08-15 14:50:00,258.03,258.05,257.82,257.86,5613.0,242.1279,242.1467,241.9309,241.9684,5613.0
2022-08-15 14:55:00,257.84,258.23,257.82,258.18,9886.0,241.9497,242.3156,241.9309,242.2687,9886.0
2022-08-15 15:00:00,258.16,258.24,257.98,258.02,5933.0,242.2499,242.325,242.081,242.1186,5933.0
2022-08-15 15:05:00,257.99,258.01,257.6,257.69,7685.0,242.0904,242.1092,241.7245,241.8089,7685.0
2022-08-15 15:10:00,257.71,257.91,257.56,257.57,4080.0,241.8277,242.0153,241.6869,241.6963,4080.0
2022-08-15 15:15:00,257.62,257.69,257.55,257.55,4700.0,241.7432,241.8089,241.6775,241.6775,4700.0
2022-08-15 15:20:00,257.56,257.65,257.5,257.62,7685.0,241.6869,241.7714,241.6306,241.7432,7685.0
2022-08-15 15:25:00,257.63,257.63,257.3,257.44,11559.0,241.7526,241.7526,241.4429,241.5743,11559.0
2022-08-15 15:30:00,257.46,257.69,257.38,257.68,11010.0,241.5931,241.8089,241.518,241.7995,11010.0
2022-08-15 15:35:00,257.65,257.84,257.64,257.76,11243.0,241.7714,241.9497,241.762,241.8746,11243.0
2022-08-15 15:40:00,257.75,257.76,257.52,257.56,7561.0,241.8652,241.8746,241.6494,241.6869,7561.0
2022-08-15 15:45:00,257.57,257.61,257.34,257.42,15586.0,241.6963,241.7338,241.4805,241.5555,15586.0
2022-08-15 15:50:00,257.45,257.5,256.94,256.97,31965.0,241.5837,241.6306,241.1051,241.1333,31965.0
2022-08-15 15:55:00,256.91,257.06,256.74,257.06,81253.0,241.077,241.2177,240.9175,241.2177,81253.0
2022-08-16 09:30:00,255.83,257.73,255.61,256.15,22183.0,240.0635,241.8464,239.8571,240.3638,22183.0
2022-08-16 09:35:00,256.31,256.71,255.67,256.49,41975.0,240.514,240.8893,239.9134,240.6829,41975.0
2022-08-16 09:40:00,256.59,257.42,256.05,257.28,28944.0,240.7767,241.5555,240.27,241.4242,28944.0
2022-08-16 09:45:00,257.31,257.31,256.45,256.78,7056.0,241.4523,241.4523,240.6453,240.955,7056.0
2022-08-16 09:50:00,256.65,258.18,256.46,257.74,6031.0,240.833,242.2687,240.6547,241.8558,6031.0
2022-08-16 09:55:00,257.75,257.92,257.41,257.43,7626.0,241.8652,242.0247,241.5462,241.5649,7626.0
2022-08-16 10:00:00,257.57,257.83,257.14,257.68,14225.0,241.6963,241.9403,241.2928,241.7995,14225.0
2022-08-16 10:05:00,257.8,257.87,257.41,257.42,5346.0,241.9121,241.9778,241.5462,241.5555,5346.0
2022-08-16 10:10:00,257.41,257.8,257.18,257.64,9017.0,241.5462,241.9121,241.3303,241.762,9017.0
2022-08-16 10:15:00,257.61,257.61,257.03,257.2,4156.0,241.7338,241.7338,241.1896,241.3491,4156.0
2022-08-16 10:20:00,256.75,257.35,256.75,257.31,8232.0,240.9268,241.4899,240.9268,241.4523,8232.0
2022-08-16 10:25:00,257.32,257.41,256.88,257.36,4936.0,241.4617,241.5462,241.0488,241.4992,4936.0
2022-08-16 10:30:00,257.32,257.41,256.98,257.16,3827.0,241.4617,241.5462,241.1427,241.3116,3827.0
2022-08-16 10:35:00,257.15,257.49,257.05,257.14,5425.0,241.3022,241.6212,241.2083,241.2928,5425.0
2022-08-16 10:40:00,257.08,257.18,256.8,257.05,3503.0,241.2365,241.3303,240.9738,241.2083,3503.0
2022-08-16 10:45:00,257.06,257.17,256.86,256.92,4393.0,241.2177,241.321,241.0301,241.0864,4393.0
2022-08-16 10:50:00,256.91,257.0,256.67,256.73,4923.0,241.077,241.1614,240.8518,240.9081,4923.0
2022-08-16 10:55:00,256.83,256.91,256.68,256.9,3321.0,241.0019,241.077,240.8611,241.0676,3321.0
2022-08-16 11:00:00,256.88,257.17,256.81,257.15,4341.0,241.0488,241.321,240.9831,241.3022,4341.0
2022-08-16 11:05:00,257.2,257.31,256.94,256.94,4292.0,241.3491,241.4523,241.1051,241.1051,4292.0
2022-08-16 11:10:00,257.03,257.17,256.77,256.97,5406.0,241.1896,241.321,240.9456,241.1333,5406.0
2022-08-16 11:15:00,256.95,257.38,256.86,257.38,17375.0,241.1145,241.518,241.0301,241.518,17375.0
2022-08-16 11:20:00,257.3,257.31,257.04,257.05,4297.0,241.4429,241.4523,241.199,241.2083,4297.0
2022-08-16 11:25:00,257.22,257.4,257.21,257.31,5450.0,241.3679,241.5368,241.3585,241.4523,5450.0
2022-08-16 11:30:00,257.28,257.74,257.28,257.63,7650.0,241.4242,241.8558,241.4242,241.7526,7650.0
2022-08-16 11:35:00,257.59,257.94,257.53,257.94,3531.0,241.7151,242.0435,241.6588,242.0435,3531.0
2022-08-16 11:40:00,257.86,257.86,257.65,257.71,2700.0,241.9684,241.9684,241.7714,241.8277,2700.0
2022-08-16 11:45:00,257.65,257.65,257.28,257.29,2232.0,241.7714,241.7714,241.4242,241.4336,2232.0
2022-08-16 11:50:00,257.31,257.5,257.26,257.4,5219.0,241.4523,241.6306,241.4054,241.5368,5219.0
2022-08-16 11:55:00,257.44,257.6,257.29,257.32,3253.0,241.5743,241.7245,241.4336,241.4617,3253.0
2022-08-16 12:00:00,257.37,257.53,257.29,257.39,5462.0,241.5086,241.6588,241.4336,241.5274,5462.0
2022-08-16 12:05:00,257.38,257.43,257.3,257.36,11707.0,241.518,241.5649,241.4429,241.4992,11707.0
2022-08-16 12:10:00,257.33,257.48,257.29,257.44,4689.0,241.4711,241.6118,241.4336,241.5743,4689.0
2022-08-16 12:15:00,257.45,257.45,257.18,257.29,6358.0,241.5837,241.5837,241.3303,241.4336,6358.0
2022-08-16 12:20:00,257.29,257.29,256.93,256.93,4914.0,241.4336,241.4336,241.0957,241.0957,4914.0
2022-08-16 12:25:00,256.92,257.13,256.87,256.98,5842.0,241.0864,241.2834,241.0394,241.1427,5842.0
2022-08-16 12:30:00,256.95,257.04,256.93,257.01,4340.0,241.1145,241.199,241.0957,241.1708,4340.0
2022-08-16 12:35:00,256.97,257.43,256.97,257.33,4282.0,241.1333,241.5649,241.1333,241.4711,4282.0
2022-08-16 12:40:00,257.34,257.34,256.89,257.01,6395.0,241.4805,241.4805,241.0582,241.1708,6395.0
2022-08-16 12:45:00,257.01,257.26,256.98,257.05,6605.0,241.1708,241.4054,241.1427,241.2083,6605.0
2022-08-16 12:50:00,257.05,257.19,257.04,257.07,4149.0,241.2083,241.3397,241.199,241.2271,4149.0
2022-08-16 12:55:00,257.09,257.17,257.04,257.09,3236.0,241.2459,241.321,241.199,241.2459,3236.0
2022-08-16 13:00:00,257.16,257.21,257.09,257.2,3637.0,241.3116,241.3585,241.2459,241.3491,3637.0
2022-08-16 13:05:00,257.2,257.84,257.2,257.84,3149.0,241.3491,241.9497,241.3491,241.9497,3149.0
2022-08-16 13:10:00,257.88,258.0,257.87,257.89,2230.0,241.9872,242.0998,241.9778,241.9966,2230.0
2022-08-16 13:15:00,257.86,257.89,257.75,257.83,2500.0,241.9684,241.9966,241.8652,241.9403,2500.0
2022-08-16 13:20:00,257.82,258.01,257.82,258.01,2534.0,241.9309,242.1092,241.9309,242.1092,2534.0
2022-08-16 13:25:00,258.04,258.25,258.04,258.09,3307.0,242.1373,242.3344,242.1373,242.1843,3307.0
2022-08-16 13:30:00,258.12,258.25,257.92,258.0,4436.0,242.2124,242.3344,242.0247,242.0998,4436.0
2022-08-16 13:35:00,258.0,258.13,257.66,257.82,10413.0,242.0998,242.2218,241.7808,241.9309,10413.0
2022-08-16 13:40:00,257.85,257.9,257.75,257.75,11154.0,241.959,242.006,241.8652,241.8652,11154.0
2022-08-16 13:45:00,257.77,258.11,257.77,258.0,14542.0,241.884,242.203,241.884,242.0998,14542.0
2022-08-16 13:50:00,258.01,258.47,257.99,258.37,4197.0,242.1092,242.5408,242.0904,242.447,4197.0
2022-08-16 13:55:00,258.37,258.64,258.32,258.54,4200.0,242.447,242.7004,242.4001,242.6065,4200.0
2022-08-16 14:00:00,258.49,258.81,258.46,258.55,3644.0,242.5596,242.8599,242.5314,242.6159,3644.0
2022-08-16 14:05:00,258.62,258.8,258.43,258.78,3549.0,242.6816,242.8505,242.5033,242.8317,3549.0
2022-08-16 14:10:00,258.86,258.93,258.72,258.87,2580.0,242.9068,242.9725,242.7754,242.9162,2580.0
2022-08-16 14:15:00,258.93,259.04,258.78,258.79,2997.0,242.9725,243.0757,242.8317,242.8411,2997.0
2022-08-16 14:20:00,258.83,258.88,258.7,258.7,2213.0,242.8786,242.9256,242.7567,242.7567,2213.0
2022-08-16 14:25:00,258.67,258.67,258.47,258.47,1989.0,242.7285,242.7285,242.5408,242.5408,1989.0
2022-08-16 14:30:00,258.56,258.56,258.27,258.34,4465.0,242.6253,242.6253,242.3532,242.4188,4465.0
2022-08-16 14:35:00,258.15,258.15,257.62,257.73,3051.0,242.2406,242.2406,241.7432,241.8464,3051.0
2022-08-16 14:40:00,257.74,257.74,257.43,257.73,3500.0,241.8558,241.8558,241.5649,241.8464,3500.0
2022-08-16 14:45:00,257.64,257.64,257.19,257.3,4403.0,241.762,241.762,241.3397,241.4429,4403.0
2022-08-16 14:50:00,257.32,257.47,257.25,257.4,2709.0,241.4617,241.6025,241.396,241.5368,2709.0
2022-08-16 14:55:00,257.44,257.54,257.37,257.38,3876.0,241.5743,241.6681,241.5086,241.518,3876.0
2022-08-16 15:00:00,257.38,257.43,257.13,257.42,9855.0,241.518,241.5649,241.2834,241.5555,9855.0
2022-08-16 15:05:00,257.41,257.6,257.41,257.51,4224.0,241.5462,241.7245,241.5462,241.64,4224.0
2022-08-16 15:10:00,257.5,257.5,257.3,257.32,12155.0,241.6306,241.6306,241.4429,241.4617,12155.0
2022-08-16 15:15:00,257.36,257.43,257.18,257.22,9745.0,241.4992,241.5649,241.3303,241.3679,9745.0
2022-08-16 15:20:00,257.27,257.48,257.05,257.47,50281.0,241.4148,241.6118,241.2083,241.6025,50281.0
2022-08-16 15:25:00,257.48,257.9,257.44,257.81,7280.0,241.6118,242.006,241.5743,241.9215,7280.0
2022-08-16 15:30:00,257.8,258.02,257.79,257.9,8700.0,241.9121,242.1186,241.9027,242.006,8700.0
2022-08-16 15:35:00,257.92,257.94,257.45,257.5,17790.0,242.0247,242.0435,241.5837,241.6306,17790.0
2022-08-16 15:40:00,257.45,257.68,257.43,257.67,14535.0,241.5837,241.7995,241.5649,241.7901,14535.0
2022-08-16 15:45:00,257.67,257.84,257.62,257.75,21201.0,241.7901,241.9497,241.7432,241.8652,21201.0
2022-08-16 15:50:00,257.76,257.84,257.49,257.68,37899.0,241.8746,241.9497,241.6212,241.7995,37899.0
2022-08-16 15:55:00,257.68,257.73,257.31,257.61,85175.0,241.7995,241.8464,241.4523,241.7338,85175.0
2022-08-17 09:30:00,255.05,255.51,254.48,255.46,9560.0,239.3316,239.7633,238.7967,239.7163,9560.0
2022-08-17 09:35:00,255.46,256.15,255.08,255.87,9309.0,239.7163,240.3638,239.3598,240.1011,9309.0
2022-08-17 09:40:00,256.28,256.28,254.78,254.78,8536.0,240.4858,240.4858,239.0782,239.0782,8536.0
2022-08-17 09:45:00,254.73,255.06,254.53,254.77,8820.0,239.0313,239.341,238.8437,239.0689,8820.0
2022-08-17 09:50:00,254.58,254.58,253.63,254.02,7512.0,238.8906,238.8906,237.9991,238.3651,7512.0
2022-08-17 09:55:00,253.86,254.61,253.75,254.5,4185.0,238.2149,238.9187,238.1117,238.8155,4185.0
2022-08-17 10:00:00,254.5,254.99,254.29,254.29,22268.0,238.8155,239.2753,238.6184,238.6184,22268.0
2022-08-17 10:05:00,254.45,254.9,254.41,254.85,7791.0,238.7686,239.1908,238.731,239.1439,7791.0
2022-08-17 10:10:00,254.78,255.07,254.66,255.04,7274.0,239.0782,239.3504,238.9656,239.3222,7274.0
2022-08-17 10:15:00,255.09,255.51,255.05,255.18,8298.0,239.3691,239.7633,239.3316,239.4536,8298.0
2022-08-17 10:20:00,255.14,255.36,254.82,254.92,5008.0,239.4161,239.6225,239.1158,239.2096,5008.0
2022-08-17 10:25:00,254.79,255.22,254.7,254.88,7495.0,239.0876,239.4911,239.0032,239.1721,7495.0
2022-08-17 10:30:00,254.83,254.83,254.19,254.42,6261.0,239.1252,239.1252,238.5246,238.7404,6261.0
2022-08-17 10:35:00,254.5,254.71,254.32,254.56,5002.0,238.8155,239.0126,238.6466,238.8718,5002.0
2022-08-17 10:40:00,254.4,254.73,254.33,254.67,4193.0,238.7217,239.0313,238.656,238.975,4193.0
2022-08-17 10:45:00,254.73,255.25,254.64,254.69,6411.0,239.0313,239.5193,238.9469,238.9938,6411.0
2022-08-17 10:50:00,254.69,254.86,254.55,254.68,6547.0,238.9938,239.1533,238.8624,238.9844,6547.0
2022-08-17 10:55:00,254.61,254.7,254.25,254.45,5829.0,238.9187,239.0032,238.5809,238.7686,5829.0
2022-08-17 11:00:00,254.51,255.0,254.46,255.0,4370.0,238.8249,239.2847,238.778,239.2847,4370.0
2022-08-17 11:05:00,255.04,255.3,254.88,255.23,5265.0,239.3222,239.5662,239.1721,239.5005,5265.0
2022-08-17 11:10:00,255.22,255.26,255.01,255.11,3658.0,239.4911,239.5287,239.2941,239.3879,3658.0
2022-08-17 11:15:00,255.05,255.23,255.0,255.08,3870.0,239.3316,239.5005,239.2847,239.3598,3870.0
2022-08-17 11:20:00,255.09,255.57,255.03,255.57,9504.0,239.3691,239.8196,239.3128,239.8196,9504.0
2022-08-17 11:25:00,255.57,255.6,255.14,255.38,3750.0,239.8196,239.8477,239.4161,239.6413,3750.0
2022-08-17 11:30:00,255.34,255.59,255.33,255.56,4226.0,239.6037,239.8383,239.5943,239.8102,4226.0
2022-08-17 11:35:00,255.51,255.62,255.15,255.15,2101.0,239.7633,239.8665,239.4254,239.4254,2101.0
2022-08-17 11:40:00,255.12,255.14,254.49,254.65,4401.0,239.3973,239.4161,238.8061,238.9563,4401.0
2022-08-17 11:45:00,254.66,254.72,254.37,254.7,2500.0,238.9656,239.0219,238.6935,239.0032,2500.0
2022-08-17 11:50:00,254.76,255.03,254.71,254.96,2431.0,239.0595,239.3128,239.0126,239.2471,2431.0
2022-08-17 11:55:00,254.96,254.99,254.84,254.92,1627.0,239.2471,239.2753,239.1345,239.2096,1627.0
2022-08-17 12:00:00,254.93,255.3,254.86,255.22,3258.0,239.219,239.5662,239.1533,239.4911,3258.0
2022-08-17 12:05:00,255.14,255.28,254.73,254.74,2725.0,239.4161,239.5474,239.0313,239.0407,2725.0
2022-08-17 12:10:00,254.78,255.03,254.71,255.03,2921.0,239.0782,239.3128,239.0126,239.3128,2921.0
2022-08-17 12:15:00,254.96,255.29,254.96,255.29,2000.0,239.2471,239.5568,239.2471,239.5568,2000.0
2022-08-17 12:20:00,255.26,255.4,255.09,255.4,3423.0,239.5287,239.66,239.3691,239.66,3423.0
2022-08-17 12:25:00,255.37,255.4,255.23,255.39,2049.0,239.6319,239.66,239.5005,239.6506,2049.0
2022-08-17 12:30:00,255.39,255.41,255.21,255.31,2202.0,239.6506,239.6694,239.4817,239.5756,2202.0
2022-08-17 12:35:00,255.31,255.88,255.28,255.88,5646.0,239.5756,240.1105,239.5474,240.1105,5646.0
2022-08-17 12:40:00,255.84,256.04,255.77,255.83,1700.0,240.0729,240.2606,240.0072,240.0635,1700.0
2022-08-17 12:45:00,255.82,255.93,255.62,255.77,2405.0,240.0541,240.1574,239.8665,240.0072,2405.0
2022-08-17 12:50:00,255.67,255.68,255.29,255.3,5932.0,239.9134,239.9228,239.5568,239.5662,5932.0
2022-08-17 12:55:00,255.3,255.33,255.08,255.31,5703.0,239.5662,239.5943,239.3598,239.5756,5703.0
2022-08-17 13:00:00,255.21,255.21,255.03,255.21,5639.0,239.4817,239.4817,239.3128,239.4817,5639.0
2022-08-17 13:05:00,255.21,255.39,255.2,255.28,1900.0,239.4817,239.6506,239.4724,239.5474,1900.0
2022-08-17 13:10:00,255.32,255.65,255.31,255.52,3567.0,239.585,239.8946,239.5756,239.7726,3567.0
2022-08-17 13:15:00,255.49,255.58,255.41,255.42,3372.0,239.7445,239.8289,239.6694,239.6788,3372.0
2022-08-17 13:20:00,255.51,255.55,255.39,255.39,4487.0,239.7633,239.8008,239.6506,239.6506,4487.0
2022-08-17 13:25:00,255.4,255.68,255.35,255.65,8487.0,239.66,239.9228,239.6131,239.8946,8487.0
2022-08-17 13:30:00,255.74,255.83,255.6,255.67,3758.0,239.9791,240.0635,239.8477,239.9134,3758.0
2022-08-17 13:35:00,255.93,256.09,255.67,256.04,11132.0,240.1574,240.3075,239.9134,240.2606,11132.0
2022-08-17 13:40:00,255.93,255.99,255.75,255.95,6500.0,240.1574,240.2137,239.9885,240.1761,6500.0
2022-08-17 13:45:00,255.92,256.18,255.86,256.1,4402.0,240.148,240.392,240.0917,240.3169,4402.0
2022-08-17 13:50:00,256.03,256.13,256.03,256.05,2047.0,240.2512,240.345,240.2512,240.27,2047.0
2022-08-17 13:55:00,256.09,256.12,255.88,255.88,5418.0,240.3075,240.3357,240.1105,240.1105,5418.0
2022-08-17 14:00:00,256.14,257.11,255.87,256.94,20116.0,240.3544,241.2646,240.1011,241.1051,20116.0
2022-08-17 14:05:00,257.01,257.5,256.68,257.31,6518.0,241.1708,241.6306,240.8611,241.4523,6518.0
2022-08-17 14:10:00,257.28,257.69,257.27,257.62,4278.0,241.4242,241.8089,241.4148,241.7432,4278.0
2022-08-17 14:15:00,257.84,257.84,257.26,257.75,2305.0,241.9497,241.9497,241.4054,241.8652,2305.0
2022-08-17 14:20:00,257.67,257.8,257.29,257.29,2468.0,241.7901,241.9121,241.4336,241.4336,2468.0
2022-08-17 14:25:00,257.42,257.8,257.33,257.8,2550.0,241.5555,241.9121,241.4711,241.9121,2550.0
2022-08-17 14:30:00,257.81,258.05,257.61,258.05,2322.0,241.9215,242.1467,241.7338,242.1467,2322.0
2022-08-17 14:35:00,258.11,258.31,257.99,258.27,2653.0,242.203,242.3907,242.0904,242.3532,2653.0
2022-08-17 14:40:00,258.12,258.12,257.49,257.49,3148.0,242.2124,242.2124,241.6212,241.6212,3148.0
2022-08-17 14:45:00,257.59,257.66,257.32,257.38,1909.0,241.7151,241.7808,241.4617,241.518,1909.0
2022-08-17 14:50:00,257.4,257.45,257.02,257.04,2300.0,241.5368,241.5837,241.1802,241.199,2300.0
2022-08-17 14:55:00,257.05,257.32,256.99,257.17,2800.0,241.2083,241.4617,241.152,241.321,2800.0
2022-08-17 15:00:00,257.13,257.53,257.05,257.48,3189.0,241.2834,241.6588,241.2083,241.6118,3189.0
2022-08-17 15:05:00,257.5,257.63,257.2,257.2,4503.0,241.6306,241.7526,241.3491,241.3491,4503.0
2022-08-17 15:10:00,257.24,257.24,256.64,256.92,3518.0,241.3866,241.3866,240.8236,241.0864,3518.0
2022-08-17 15:15:00,257.03,257.04,256.85,256.91,4300.0,241.1896,241.199,241.0207,241.077,4300.0
2022-08-17 15:20:00,256.86,257.22,256.86,257.15,3549.0,241.0301,241.3679,241.0301,241.3022,3549.0
2022-08-17 15:25:00,257.19,257.31,257.02,257.19,4773.0,241.3397,241.4523,241.1802,241.3397,4773.0
2022-08-17 15:30:00,257.25,257.55,257.12,257.53,4678.0,241.396,241.6775,241.274,241.6588,4678.0
2022-08-17 15:35:00,257.48,257.7,257.46,257.63,11934.0,241.6118,241.8183,241.5931,241.7526,11934.0
2022-08-17 15:40:00,257.63,257.89,257.62,257.78,11273.0,241.7526,241.9966,241.7432,241.8934,11273.0
2022-08-17 15:45:00,257.72,257.75,257.49,257.55,9808.0,241.8371,241.8652,241.6212,241.6775,9808.0
2022-08-17 15:50:00,257.57,257.9,257.48,257.85,21920.0,241.6963,242.006,241.6118,241.959,21920.0
2022-08-17 15:55:00,257.79,258.07,257.42,257.74,54839.0,241.9027,242.1655,241.5555,241.8558,54839.0
2022-08-18 09:30:00,258.43,259.23,257.93,259.0,29007.0,242.5033,243.254,242.0341,243.0382,29007.0
2022-08-18 09:35:00,259.0,259.24,258.85,259.0,4503.0,243.0382,243.2634,242.8974,243.0382,4503.0
2022-08-18 09:40:00,258.8,259.0,258.79,258.86,1308.0,242.8505,243.0382,242.8411,242.9068,1308.0
2022-08-18 09:45:00,258.95,259.02,258.7,258.83,5554.0,242.9913,243.0569,242.7567,242.8786,5554.0
2022-08-18 09:50:00,258.57,258.75,258.07,258.54,5780.0,242.6347,242.8036,242.1655,242.6065,5780.0
2022-08-18 09:55:00,258.43,258.8,258.39,258.62,4859.0,242.5033,242.8505,242.4658,242.6816,4859.0
2022-08-18 10:00:00,258.44,258.63,258.32,258.42,4726.0,242.5127,242.691,242.4001,242.4939,4726.0
2022-08-18 10:05:00,258.45,258.49,257.61,257.7,5433.0,242.5221,242.5596,241.7338,241.8183,5433.0
2022-08-18 10:10:00,257.97,258.12,257.79,257.94,3624.0,242.0716,242.2124,241.9027,242.0435,3624.0
2022-08-18 10:15:00,258.03,258.07,257.38,257.63,2390.0,242.1279,242.1655,241.518,241.7526,2390.0
2022-08-18 10:20:00,257.67,258.04,257.67,257.69,1606.0,241.7901,242.1373,241.7901,241.8089,1606.0
2022-08-18 10:25:00,257.85,258.15,257.72,258.0,5339.0,241.959,242.2406,241.8371,242.0998,5339.0
2022-08-18 10:30:00,258.17,258.18,257.65,257.73,4823.0,242.2593,242.2687,241.7714,241.8464,4823.0
2022-08-18 10:35:00,257.73,257.79,257.33,257.59,5213.0,241.8464,241.9027,241.4711,241.7151,5213.0
2022-08-18 10:40:00,257.62,258.0,257.62,257.77,1221.0,241.7432,242.0998,241.7432,241.884,1221.0
2022-08-18 10:45:00,257.56,257.98,257.43,257.96,3432.0,241.6869,242.081,241.5649,242.0623,3432.0
2022-08-18 10:50:00,257.9,257.95,257.14,257.14,8844.0,242.006,242.0529,241.2928,241.2928,8844.0
2022-08-18 10:55:00,257.07,257.36,256.93,257.13,7252.0,241.2271,241.4992,241.0957,241.2834,7252.0
2022-08-18 11:00:00,257.23,257.24,256.8,256.83,2730.0,241.3773,241.3866,240.9738,241.0019,2730.0
2022-08-18 11:05:00,256.81,256.97,256.72,256.97,1682.0,240.9831,241.1333,240.8987,241.1333,1682.0
2022-08-18 11:10:00,256.91,257.21,256.88,257.12,7438.0,241.077,241.3585,241.0488,241.274,7438.0
2022-08-18 11:15:00,257.22,257.36,257.18,257.24,3990.0,241.3679,241.4992,241.3303,241.3866,3990.0
2022-08-18 11:20:00,257.29,257.49,257.23,257.39,4865.0,241.4336,241.6212,241.3773,241.5274,4865.0
2022-08-18 11:25:00,257.36,257.44,257.31,257.34,2409.0,241.4992,241.5743,241.4523,241.4805,2409.0
2022-08-18 11:30:00,257.41,257.72,257.41,257.61,5660.0,241.5462,241.8371,241.5462,241.7338,5660.0
2022-08-18 11:35:00,257.54,257.99,257.54,257.9,3410.0,241.6681,242.0904,241.6681,242.006,3410.0
2022-08-18 11:40:00,258.05,258.07,257.84,257.89,2088.0,242.1467,242.1655,241.9497,241.9966,2088.0
2022-08-18 11:45:00,257.98,258.25,257.83,258.25,13913.0,242.081,242.3344,241.9403,242.3344,13913.0
2022-08-18 11:50:00,258.34,258.34,257.84,257.93,3881.0,242.4188,242.4188,241.9497,242.0341,3881.0
2022-08-18 11:55:00,258.06,258.28,258.03,258.03,1712.0,242.1561,242.3625,242.1279,242.1279,1712.0
2022-08-18 12:00:00,258.16,258.41,258.16,258.21,2785.0,242.2499,242.4845,242.2499,242.2969,2785.0
2022-08-18 12:05:00,258.3,258.6,258.25,258.3,3950.0,242.3813,242.6628,242.3344,242.3813,3950.0
2022-08-18 12:10:00,258.33,258.37,258.14,258.23,3435.0,242.4095,242.447,242.2312,242.3156,3435.0
2022-08-18 12:15:00,258.15,258.3,258.09,258.28,1968.0,242.2406,242.3813,242.1843,242.3625,1968.0
2022-08-18 12:20:00,258.16,258.17,257.78,257.79,3695.0,242.2499,242.2593,241.8934,241.9027,3695.0
2022-08-18 12:25:00,257.64,257.83,257.64,257.69,1241.0,241.762,241.9403,241.762,241.8089,1241.0
2022-08-18 12:30:00,257.79,257.91,257.76,257.91,2843.0,241.9027,242.0153,241.8746,242.0153,2843.0
2022-08-18 12:35:00,258.02,258.05,257.69,257.69,1604.0,242.1186,242.1467,241.8089,241.8089,1604.0
2022-08-18 12:40:00,257.73,257.97,257.64,257.87,2858.0,241.8464,242.0716,241.762,241.9778,2858.0
2022-08-18 12:45:00,257.81,257.87,257.59,257.7,2500.0,241.9215,241.9778,241.7151,241.8183,2500.0
2022-08-18 12:50:00,257.67,257.82,257.55,257.55,1981.0,241.7901,241.9309,241.6775,241.6775,1981.0
2022-08-18 12:55:00,257.63,257.79,257.5,257.79,2234.0,241.7526,241.9027,241.6306,241.9027,2234.0
2022-08-18 13:00:00,257.8,257.86,257.53,257.54,1000.0,241.9121,241.9684,241.6588,241.6681,1000.0
2022-08-18 13:05:00,257.63,257.85,257.49,257.81,1100.0,241.7526,241.959,241.6212,241.9215,1100.0
2022-08-18 13:10:00,257.89,258.11,257.85,257.95,2228.0,241.9966,242.203,241.959,242.0529,2228.0
2022-08-18 13:15:00,257.97,258.09,257.87,258.09,1902.0,242.0716,242.1843,241.9778,242.1843,1902.0
2022-08-18 13:20:00,258.06,258.17,258.0,258.03,1510.0,242.1561,242.2593,242.0998,242.1279,1510.0
2022-08-18 13:25:00,258.12,258.38,258.12,258.32,1188.0,242.2124,242.4564,242.2124,242.4001,1188.0
2022-08-18 13:30:00,258.3,258.3,258.1,258.1,1376.0,242.3813,242.3813,242.1936,242.1936,1376.0
2022-08-18 13:35:00,258.06,258.54,258.06,258.54,2511.0,242.1561,242.6065,242.1561,242.6065,2511.0
2022-08-18 13:40:00,258.57,258.57,258.37,258.39,4512.0,242.6347,242.6347,242.447,242.4658,4512.0
2022-08-18 13:45:00,258.38,258.43,258.29,258.33,1635.0,242.4564,242.5033,242.3719,242.4095,1635.0
2022-08-18 13:50:00,258.35,258.38,258.26,258.34,2101.0,242.4282,242.4564,242.3438,242.4188,2101.0
2022-08-18 13:55:00,258.33,258.4,258.18,258.18,1930.0,242.4095,242.4751,242.2687,242.2687,1930.0
2022-08-18 14:00:00,258.33,258.62,258.33,258.62,5605.0,242.4095,242.6816,242.4095,242.6816,5605.0
2022-08-18 14:05:00,258.63,258.89,258.63,258.89,5427.0,242.691,242.9349,242.691,242.9349,5427.0
2022-08-18 14:10:00,258.94,258.98,258.83,258.92,3745.0,242.9819,243.0194,242.8786,242.9631,3745.0
2022-08-18 14:15:00,258.88,259.02,258.87,258.94,9812.0,242.9256,243.0569,242.9162,242.9819,9812.0
2022-08-18 14:20:00,258.79,258.82,258.54,258.59,2974.0,242.8411,242.8693,242.6065,242.6534,2974.0
2022-08-18 14:25:00,258.6,258.66,258.57,258.62,3896.0,242.6628,242.7191,242.6347,242.6816,3896.0
2022-08-18 14:30:00,258.57,258.62,258.44,258.44,2554.0,242.6347,242.6816,242.5127,242.5127,2554.0
2022-08-18 14:35:00,258.43,258.51,258.4,258.45,1432.0,242.5033,242.5784,242.4751,242.5221,1432.0
2022-08-18 14:40:00,258.44,258.91,258.44,258.85,4687.0,242.5127,242.9537,242.5127,242.8974,4687.0
2022-08-18 14:45:00,258.89,259.01,258.82,258.98,3671.0,242.9349,243.0476,242.8693,243.0194,3671.0
2022-08-18 14:50:00,259.0,259.02,258.9,258.94,5694.0,243.0382,243.0569,242.9443,242.9819,5694.0
2022-08-18 14:55:00,258.99,259.03,258.74,258.81,3451.0,243.0288,243.0663,242.7942,242.8599,3451.0
2022-08-18 15:00:00,258.84,259.0,258.84,258.91,1783.0,242.888,243.0382,242.888,242.9537,1783.0
2022-08-18 15:05:00,258.88,259.0,258.88,258.96,1600.0,242.9256,243.0382,242.9256,243.0006,1600.0
2022-08-18 15:10:00,258.91,259.05,258.91,259.01,7997.0,242.9537,243.0851,242.9537,243.0476,7997.0
2022-08-18 15:15:00,259.0,259.01,258.67,259.0,7374.0,243.0382,243.0476,242.7285,243.0382,7374.0
2022-08-18 15:20:00,258.95,258.97,258.69,258.76,2503.0,242.9913,243.01,242.7473,242.813,2503.0
2022-08-18 15:25:00,258.75,258.92,258.74,258.86,12544.0,242.8036,242.9631,242.7942,242.9068,12544.0
2022-08-18 15:30:00,258.88,258.92,258.76,258.91,3615.0,242.9256,242.9631,242.813,242.9537,3615.0
2022-08-18 15:35:00,258.85,259.04,258.85,258.95,2620.0,242.8974,243.0757,242.8974,242.9913,2620.0
2022-08-18 15:40:00,259.0,259.05,258.9,259.05,1700.0,243.0382,243.0851,242.9443,243.0851,1700.0
2022-08-18 15:45:00,258.99,258.99,258.71,258.76,9263.0,243.0288,243.0288,242.766,242.813,9263.0
2022-08-18 15:50:00,258.7,258.74,258.4,258.47,9691.0,242.7567,242.7942,242.4751,242.5408,9691.0
2022-08-18 15:55:00,258.49,258.77,258.25,258.77,46704.0,242.5596,242.8223,242.3344,242.8223,46704.0
2022-08-19 09:30:00,257.4,257.5,256.8,256.95,37885.0,241.5368,241.6306,240.9738,241.1145,37885.0
2022-08-19 09:35:00,256.77,257.08,256.64,257.05,2066.0,240.9456,241.2365,240.8236,241.2083,2066.0
2022-08-19 09:40:00,257.31,257.41,257.08,257.2,1700.0,241.4523,241.5462,241.2365,241.3491,1700.0
2022-08-19 09:45:00,257.28,257.43,257.13,257.21,2079.0,241.4242,241.5649,241.2834,241.3585,2079.0
2022-08-19 09:50:00,257.14,257.31,256.86,256.86,2514.0,241.2928,241.4523,241.0301,241.0301,2514.0
2022-08-19 09:55:00,256.47,256.93,256.46,256.46,2389.0,240.6641,241.0957,240.6547,240.6547,2389.0
2022-08-19 10:00:00,256.53,256.89,256.5,256.62,4132.0,240.7204,241.0582,240.6922,240.8048,4132.0
2022-08-19 10:05:00,256.54,256.98,256.42,256.42,2704.0,240.7298,241.1427,240.6172,240.6172,2704.0
2022-08-19 10:10:00,256.29,256.98,256.2,256.75,2979.0,240.4952,241.1427,240.4107,240.9268,2979.0
2022-08-19 10:15:00,256.83,257.3,256.71,257.3,2101.0,241.0019,241.4429,240.8893,241.4429,2101.0
2022-08-19 10:20:00,257.47,257.47,257.31,257.45,1262.0,241.6025,241.6025,241.4523,241.5837,1262.0
2022-08-19 10:25:00,257.48,257.78,257.39,257.7,1744.0,241.6118,241.8934,241.5274,241.8183,1744.0
2022-08-19 10:30:00,257.81,257.89,257.63,257.7,2415.0,241.9215,241.9966,241.7526,241.8183,2415.0
2022-08-19 10:35:00,257.65,257.65,257.12,257.32,2765.0,241.7714,241.7714,241.274,241.4617,2765.0
2022-08-19 10:40:00,257.12,257.13,256.86,257.03,2030.0,241.274,241.2834,241.0301,241.1896,2030.0
2022-08-19 10:45:00,256.98,257.24,256.98,257.13,1000.0,241.1427,241.3866,241.1427,241.2834,1000.0
2022-08-19 10:50:00,256.93,256.93,256.53,256.53,1251.0,241.0957,241.0957,240.7204,240.7204,1251.0
2022-08-19 10:55:00,256.58,256.65,256.45,256.65,1680.0,240.7673,240.833,240.6453,240.833,1680.0
2022-08-19 11:00:00,256.67,256.88,256.45,256.45,1600.0,240.8518,241.0488,240.6453,240.6453,1600.0
2022-08-19 11:05:00,256.46,256.55,256.02,256.12,2427.0,240.6547,240.7392,240.2418,240.3357,2427.0
2022-08-19 11:10:00,256.18,256.4,256.1,256.26,1806.0,240.392,240.5984,240.3169,240.467,1806.0
2022-08-19 11:15:00,256.12,256.58,256.1,256.45,4781.0,240.3357,240.7673,240.3169,240.6453,4781.0
2022-08-19 11:20:00,256.45,256.6,256.36,256.54,2621.0,240.6453,240.7861,240.5609,240.7298,2621.0
2022-08-19 11:25:00,256.41,256.91,256.4,256.91,1930.0,240.6078,241.077,240.5984,241.077,1930.0
2022-08-19 11:30:00,256.87,257.03,256.67,257.03,1418.0,241.0394,241.1896,240.8518,241.1896,1418.0
2022-08-19 11:35:00,257.18,257.46,257.18,257.28,1100.0,241.3303,241.5931,241.3303,241.4242,1100.0
2022-08-19 11:40:00,257.36,257.46,257.19,257.32,1500.0,241.4992,241.5931,241.3397,241.4617,1500.0
2022-08-19 11:45:00,257.3,257.73,257.29,257.43,8710.0,241.4429,241.8464,241.4336,241.5649,8710.0
2022-08-19 11:50:00,257.36,257.52,257.22,257.3,1800.0,241.4992,241.6494,241.3679,241.4429,1800.0
2022-08-19 11:55:00,257.43,257.51,257.39,257.41,712.0,241.5649,241.64,241.5274,241.5462,712.0
2022-08-19 12:00:00,257.47,257.48,257.18,257.27,2053.0,241.6025,241.6118,241.3303,241.4148,2053.0
2022-08-19 12:05:00,257.24,257.24,256.74,256.78,19483.0,241.3866,241.3866,240.9175,240.955,19483.0
2022-08-19 12:10:00,256.79,256.99,256.72,256.94,3005.0,240.9644,241.152,240.8987,241.1051,3005.0
2022-08-19 12:15:00,256.94,257.12,256.94,257.07,3126.0,241.1051,241.274,241.1051,241.2271,3126.0
2022-08-19 12:20:00,257.12,257.12,256.8,256.89,9475.0,241.274,241.274,240.9738,241.0582,9475.0
2022-08-19 12:25:00,256.88,256.89,256.79,256.86,1123.0,241.0488,241.0582,240.9644,241.0301,1123.0
2022-08-19 12:30:00,256.8,256.85,256.65,256.85,1800.0,240.9738,241.0207,240.833,241.0207,1800.0
2022-08-19 12:35:00,256.86,257.19,256.86,256.87,6504.0,241.0301,241.3397,241.0301,241.0394,6504.0
2022-08-19 12:40:00,256.66,256.88,256.63,256.69,2423.0,240.8424,241.0488,240.8142,240.8705,2423.0
2022-08-19 12:45:00,256.63,256.75,256.55,256.66,3037.0,240.8142,240.9268,240.7392,240.8424,3037.0
2022-08-19 12:50:00,256.67,256.87,256.67,256.73,2123.0,240.8518,241.0394,240.8518,240.9081,2123.0
2022-08-19 12:55:00,256.81,256.81,256.58,256.58,1420.0,240.9831,240.9831,240.7673,240.7673,1420.0
2022-08-19 13:00:00,256.53,256.61,256.38,256.6,1528.0,240.7204,240.7955,240.5796,240.7861,1528.0
2022-08-19 13:05:00,256.58,256.66,256.32,256.32,3125.0,240.7673,240.8424,240.5233,240.5233,3125.0
2022-08-19 13:10:00,256.42,256.61,256.29,256.41,2618.0,240.6172,240.7955,240.4952,240.6078,2618.0
2022-08-19 13:15:00,256.41,256.55,256.26,256.32,2820.0,240.6078,240.7392,240.467,240.5233,2820.0
2022-08-19 13:20:00,256.26,256.36,256.18,256.34,2307.0,240.467,240.5609,240.392,240.5421,2307.0
2022-08-19 13:25:00,256.36,256.53,256.25,256.38,2203.0,240.5609,240.7204,240.4576,240.5796,2203.0
2022-08-19 13:30:00,256.36,256.43,256.12,256.38,1924.0,240.5609,240.6266,240.3357,240.5796,1924.0
2022-08-19 13:35:00,256.36,256.52,256.25,256.5,2092.0,240.5609,240.711,240.4576,240.6922,2092.0
2022-08-19 13:40:00,256.49,256.69,256.41,256.41,3163.0,240.6829,240.8705,240.6078,240.6078,3163.0
2022-08-19 13:45:00,256.39,256.46,256.14,256.14,6839.0,240.589,240.6547,240.3544,240.3544,6839.0
2022-08-19 13:50:00,256.18,256.27,256.11,256.11,3812.0,240.392,240.4764,240.3263,240.3263,3812.0
2022-08-19 13:55:00,256.19,256.34,256.13,256.3,2700.0,240.4013,240.5421,240.345,240.5046,2700.0
2022-08-19 14:00:00,256.29,256.32,256.08,256.13,8146.0,240.4952,240.5233,240.2981,240.345,8146.0
2022-08-19 14:05:00,256.23,256.35,256.15,256.25,11731.0,240.4389,240.5515,240.3638,240.4576,11731.0
2022-08-19 14:10:00,256.24,256.24,255.98,256.1,2264.0,240.4483,240.4483,240.2043,240.3169,2264.0
2022-08-19 14:15:00,256.11,256.17,256.07,256.11,2045.0,240.3263,240.3826,240.2887,240.3263,2045.0
2022-08-19 14:20:00,256.08,256.26,255.82,255.97,6351.0,240.2981,240.467,240.0541,240.1949,6351.0
2022-08-19 14:25:00,256.03,256.18,255.9,256.1,1338.0,240.2512,240.392,240.1292,240.3169,1338.0
2022-08-19 14:30:00,256.08,256.13,255.96,256.0,20884.0,240.2981,240.345,240.1855,240.2231,20884.0
2022-08-19 14:35:00,256.0,256.0,255.45,255.47,7135.0,240.2231,240.2231,239.707,239.7257,7135.0
2022-08-19 14:40:00,255.41,255.55,255.11,255.55,2800.0,239.6694,239.8008,239.3879,239.8008,2800.0
2022-08-19 14:45:00,255.53,255.63,255.44,255.59,2909.0,239.782,239.8759,239.6976,239.8383,2909.0
2022-08-19 14:50:00,255.57,255.6,255.42,255.42,1725.0,239.8196,239.8477,239.6788,239.6788,1725.0
2022-08-19 14:55:00,255.49,255.71,255.44,255.67,1700.0,239.7445,239.9509,239.6976,239.9134,1700.0
2022-08-19 15:00:00,255.61,255.61,255.4,255.52,2492.0,239.8571,239.8571,239.66,239.7726,2492.0
2022-08-19 15:05:00,255.6,255.69,255.55,255.69,2050.0,239.8477,239.9322,239.8008,239.9322,2050.0
2022-08-19 15:10:00,255.85,256.11,255.74,256.07,2705.0,240.0823,240.3263,239.9791,240.2887,2705.0
2022-08-19 15:15:00,256.09,256.22,256.06,256.09,1605.0,240.3075,240.4295,240.2794,240.3075,1605.0
2022-08-19 15:20:00,256.12,256.19,255.93,256.09,2582.0,240.3357,240.4013,240.1574,240.3075,2582.0
2022-08-19 15:25:00,256.13,256.13,255.84,256.01,4791.0,240.345,240.345,240.0729,240.2324,4791.0
2022-08-19 15:30:00,256.01,256.22,255.88,255.99,11601.0,240.2324,240.4295,240.1105,240.2137,11601.0
2022-08-19 15:35:00,256.0,256.15,255.98,256.08,6871.0,240.2231,240.3638,240.2043,240.2981,6871.0
2022-08-19 15:40:00,256.07,256.16,255.92,256.03,8917.0,240.2887,240.3732,240.148,240.2512,8917.0
2022-08-19 15:45:00,256.12,256.12,255.76,255.92,8638.0,240.3357,240.3357,239.9978,240.148,8638.0
2022-08-19 15:50:00,255.93,256.27,255.78,255.84,14780.0,240.1574,240.4764,240.0166,240.0729,14780.0
2022-08-19 15:55:00,255.87,256.01,255.64,255.67,47722.0,240.1011,240.2324,239.8852,239.9134,47722.0
2022-08-22 09:30:00,252.86,252.92,251.42,252.92,24189.0,237.2766,237.3329,235.9253,237.3329,24189.0
2022-08-22 09:35:00,252.93,253.0,252.52,252.98,3967.0,237.3423,237.4079,236.9575,237.3892,3967.0
2022-08-22 09:40:00,253.21,253.21,252.42,252.84,1200.0,237.605,237.605,236.8637,237.2578,1200.0
2022-08-22 09:45:00,252.78,253.01,252.77,252.81,3673.0,237.2015,237.4173,237.1921,237.2297,3673.0
2022-08-22 09:50:00,252.88,253.37,252.87,253.2,20426.0,237.2953,237.7551,237.286,237.5956,20426.0
2022-08-22 09:55:00,253.2,253.38,252.95,253.36,7540.0,237.5956,237.7645,237.361,237.7458,7540.0
2022-08-22 10:00:00,253.25,253.4,252.9,252.9,7650.0,237.6425,237.7833,237.3141,237.3141,7650.0
2022-08-22 10:05:00,252.91,253.47,252.8,253.46,4518.0,237.3235,237.849,237.2203,237.8396,4518.0
2022-08-22 10:10:00,253.56,253.85,253.41,253.58,3964.0,237.9334,238.2056,237.7927,237.9522,3964.0
2022-08-22 10:15:00,253.62,253.73,253.34,253.67,4418.0,237.9897,238.093,237.727,238.0367,4418.0
2022-08-22 10:20:00,253.7,254.13,253.62,253.62,5626.0,238.0648,238.4683,237.9897,237.9897,5626.0
2022-08-22 10:25:00,253.66,254.04,253.65,253.73,6884.0,238.0273,238.3838,238.0179,238.093,6884.0
2022-08-22 10:30:00,253.67,253.96,253.45,253.49,3100.0,238.0367,238.3088,237.8302,237.8677,3100.0
2022-08-22 10:35:00,253.57,253.86,253.5,253.86,6575.0,237.9428,238.2149,237.8771,238.2149,6575.0
2022-08-22 10:40:00,253.88,254.26,253.74,253.99,11990.0,238.2337,238.5903,238.1023,238.3369,11990.0
2022-08-22 10:45:00,254.0,254.42,253.93,254.37,7960.0,238.3463,238.7404,238.2806,238.6935,7960.0
2022-08-22 10:50:00,254.21,254.45,254.07,254.16,6313.0,238.5434,238.7686,238.412,238.4965,6313.0
2022-08-22 10:55:00,254.16,254.25,253.92,254.12,5373.0,238.4965,238.5809,238.2712,238.4589,5373.0
2022-08-22 11:00:00,254.12,254.37,254.0,254.01,14171.0,238.4589,238.6935,238.3463,238.3557,14171.0
2022-08-22 11:05:00,254.08,254.69,254.06,254.69,4815.0,238.4214,238.9938,238.4026,238.9938,4815.0
2022-08-22 11:10:00,254.76,255.14,254.71,255.14,3798.0,239.0595,239.4161,239.0126,239.4161,3798.0
2022-08-22 11:15:00,255.14,255.26,254.73,254.83,6899.0,239.4161,239.5287,239.0313,239.1252,6899.0
2022-08-22 11:20:00,254.86,255.07,254.79,254.97,7722.0,239.1533,239.3504,239.0876,239.2565,7722.0
2022-08-22 11:25:00,254.86,254.96,254.6,254.84,10882.0,239.1533,239.2471,238.9093,239.1345,10882.0
2022-08-22 11:30:00,254.82,255.31,254.82,255.22,10899.0,239.1158,239.5756,239.1158,239.4911,10899.0
2022-08-22 11:35:00,255.28,255.51,255.26,255.44,13640.0,239.5474,239.7633,239.5287,239.6976,13640.0
2022-08-22 11:40:00,255.44,255.54,255.16,255.22,24979.0,239.6976,239.7914,239.4348,239.4911,24979.0
2022-08-22 11:45:00,255.17,255.24,254.81,254.82,6143.0,239.4442,239.5099,239.1064,239.1158,6143.0
2022-08-22 11:50:00,254.87,255.06,254.78,254.98,4395.0,239.1627,239.341,239.0782,239.2659,4395.0
2022-08-22 11:55:00,254.96,255.33,254.9,255.14,6154.0,239.2471,239.5943,239.1908,239.4161,6154.0
2022-08-22 12:00:00,255.1,255.47,255.02,255.43,4706.0,239.3785,239.7257,239.3035,239.6882,4706.0
2022-08-22 12:05:00,255.42,255.48,255.18,255.2,8085.0,239.6788,239.7351,239.4536,239.4724,8085.0
2022-08-22 12:10:00,255.1,255.42,254.88,255.3,5245.0,239.3785,239.6788,239.1721,239.5662,5245.0
2022-08-22 12:15:00,255.34,255.63,255.25,255.43,12140.0,239.6037,239.8759,239.5193,239.6882,12140.0
2022-08-22 12:20:00,255.51,256.0,255.5,255.97,9141.0,239.7633,240.2231,239.7539,240.1949,9141.0
2022-08-22 12:25:00,255.96,255.99,255.77,255.83,6956.0,240.1855,240.2137,240.0072,240.0635,6956.0
2022-08-22 12:30:00,255.85,255.86,255.71,255.77,6760.0,240.0823,240.0917,239.9509,240.0072,6760.0
2022-08-22 12:35:00,255.81,255.98,255.73,255.97,6967.0,240.0448,240.2043,239.9697,240.1949,6967.0
2022-08-22 12:40:00,255.92,255.92,255.68,255.79,3570.0,240.148,240.148,239.9228,240.026,3570.0
2022-08-22 12:45:00,255.78,255.81,255.63,255.78,10232.0,240.0166,240.0448,239.8759,240.0166,10232.0
2022-08-22 12:50:00,255.76,255.96,255.76,255.83,4047.0,239.9978,240.1855,239.9978,240.0635,4047.0
2022-08-22 12:55:00,255.9,256.02,255.75,256.02,4413.0,240.1292,240.2418,239.9885,240.2418,4413.0
2022-08-22 13:00:00,256.03,256.07,255.66,255.68,3482.0,240.2512,240.2887,239.904,239.9228,3482.0
2022-08-22 13:05:00,255.68,255.7,255.44,255.47,4544.0,239.9228,239.9415,239.6976,239.7257,4544.0
2022-08-22 13:10:00,255.46,255.47,255.23,255.46,5009.0,239.7163,239.7257,239.5005,239.7163,5009.0
2022-08-22 13:15:00,255.47,255.63,255.42,255.63,4042.0,239.7257,239.8759,239.6788,239.8759,4042.0
2022-08-22 13:20:00,255.61,255.68,255.48,255.51,3019.0,239.8571,239.9228,239.7351,239.7633,3019.0
2022-08-22 13:25:00,255.48,255.59,255.41,255.56,6926.0,239.7351,239.8383,239.6694,239.8102,6926.0
2022-08-22 13:30:00,255.5,255.52,255.05,255.05,2862.0,239.7539,239.7726,239.3316,239.3316,2862.0
2022-08-22 13:35:00,255.17,255.26,255.08,255.12,3220.0,239.4442,239.5287,239.3598,239.3973,3220.0
2022-08-22 13:40:00,255.07,255.12,254.89,254.98,2670.0,239.3504,239.3973,239.1815,239.2659,2670.0
2022-08-22 13:45:00,254.94,255.58,254.91,255.43,8393.0,239.2284,239.8289,239.2002,239.6882,8393.0
2022-08-22 13:50:00,255.36,255.68,255.34,255.56,6714.0,239.6225,239.9228,239.6037,239.8102,6714.0
2022-08-22 13:55:00,255.49,255.66,255.31,255.53,6698.0,239.7445,239.904,239.5756,239.782,6698.0
2022-08-22 14:00:00,255.49,255.68,255.47,255.63,4386.0,239.7445,239.9228,239.7257,239.8759,4386.0
2022-08-22 14:05:00,255.52,255.62,255.28,255.44,2945.0,239.7726,239.8665,239.5474,239.6976,2945.0
2022-08-22 14:10:00,255.45,255.46,255.34,255.38,2075.0,239.707,239.7163,239.6037,239.6413,2075.0
2022-08-22 14:15:00,255.33,255.64,255.29,255.64,3966.0,239.5943,239.8852,239.5568,239.8852,3966.0
2022-08-22 14:20:00,255.74,255.74,255.51,255.54,2893.0,239.9791,239.9791,239.7633,239.7914,2893.0
2022-08-22 14:25:00,255.63,255.8,255.54,255.8,4141.0,239.8759,240.0354,239.7914,240.0354,4141.0
2022-08-22 14:30:00,255.76,255.96,255.7,255.96,6085.0,239.9978,240.1855,239.9415,240.1855,6085.0
2022-08-22 14:35:00,255.95,256.09,255.88,256.06,5090.0,240.1761,240.3075,240.1105,240.2794,5090.0
2022-08-22 14:40:00,256.03,256.03,255.84,255.98,3468.0,240.2512,240.2512,240.0729,240.2043,3468.0
2022-08-22 14:45:00,255.94,256.01,255.82,255.96,3706.0,240.1668,240.2324,240.0541,240.1855,3706.0
2022-08-22 14:50:00,255.94,256.03,255.78,255.84,3520.0,240.1668,240.2512,240.0166,240.0729,3520.0
2022-08-22 14:55:00,255.82,255.85,255.69,255.82,3533.0,240.0541,240.0823,239.9322,240.0541,3533.0
2022-08-22 15:00:00,255.8,255.96,255.6,255.66,6115.0,240.0354,240.1855,239.8477,239.904,6115.0
2022-08-22 15:05:00,255.66,255.82,255.62,255.82,4585.0,239.904,240.0541,239.8665,240.0541,4585.0
2022-08-22 15:10:00,255.82,256.22,255.82,256.16,8504.0,240.0541,240.4295,240.0541,240.3732,8504.0
2022-08-22 15:15:00,256.19,256.25,256.06,256.19,7800.0,240.4013,240.4576,240.2794,240.4013,7800.0
2022-08-22 15:20:00,256.19,256.34,256.01,256.33,8155.0,240.4013,240.5421,240.2324,240.5327,8155.0
2022-08-22 15:25:00,256.35,256.59,256.34,256.48,26973.0,240.5515,240.7767,240.5421,240.6735,26973.0
2022-08-22 15:30:00,256.51,257.04,256.48,257.04,38773.0,240.7016,241.199,240.6735,241.199,38773.0
2022-08-22 15:35:00,257.04,257.34,256.9,256.94,19194.0,241.199,241.4805,241.0676,241.1051,19194.0
2022-08-22 15:40:00,256.92,257.01,256.51,256.51,20970.0,241.0864,241.1708,240.7016,240.7016,20970.0
2022-08-22 15:45:00,256.5,256.76,256.37,256.73,25762.0,240.6922,240.9362,240.5703,240.9081,25762.0
2022-08-22 15:50:00,256.7,257.19,256.6,256.9,37572.0,240.8799,241.3397,240.7861,241.0676,37572.0
2022-08-22 15:55:00,256.88,256.96,256.56,256.92,39314.0,241.0488,241.1239,240.7485,241.0864,39314.0
2022-08-23 09:30:00,256.74,258.19,255.98,258.19,12266.0,240.9175,242.2781,240.2043,242.2781,12266.0
2022-08-23 09:35:00,258.05,258.28,257.58,257.58,5580.0,242.1467,242.3625,241.7057,241.7057,5580.0
2022-08-23 09:40:00,257.61,258.13,257.38,257.54,4425.0,241.7338,242.2218,241.518,241.6681,4425.0
2022-08-23 09:45:00,257.78,258.1,257.45,257.65,5432.0,241.8934,242.1936,241.5837,241.7714,5432.0
2022-08-23 09:50:00,257.68,258.3,257.4,258.12,6558.0,241.7995,242.3813,241.5368,242.2124,6558.0
2022-08-23 09:55:00,258.1,258.29,257.85,258.26,4356.0,242.1936,242.3719,241.959,242.3438,4356.0
2022-08-23 10:00:00,258.45,258.64,258.22,258.42,7415.0,242.5221,242.7004,242.3062,242.4939,7415.0
2022-08-23 10:05:00,258.48,258.98,258.48,258.83,10947.0,242.5502,243.0194,242.5502,242.8786,10947.0
2022-08-23 10:10:00,258.91,259.13,258.24,258.42,3900.0,242.9537,243.1602,242.325,242.4939,3900.0
2022-08-23 10:15:00,258.4,258.56,258.24,258.41,5396.0,242.4751,242.6253,242.325,242.4845,5396.0
2022-08-23 10:20:00,258.59,259.16,258.59,259.16,3605.0,242.6534,243.1883,242.6534,243.1883,3605.0
2022-08-23 10:25:00,259.2,259.2,258.44,258.44,3306.0,243.2258,243.2258,242.5127,242.5127,3306.0
2022-08-23 10:30:00,258.46,258.73,258.11,258.68,3439.0,242.5314,242.7848,242.203,242.7379,3439.0
2022-08-23 10:35:00,258.72,258.93,258.5,258.71,4173.0,242.7754,242.9725,242.569,242.766,4173.0
2022-08-23 10:40:00,258.7,258.7,258.25,258.59,1538.0,242.7567,242.7567,242.3344,242.6534,1538.0
2022-08-23 10:45:00,258.69,258.69,258.32,258.57,2712.0,242.7473,242.7473,242.4001,242.6347,2712.0
2022-08-23 10:50:00,258.65,258.9,258.59,258.6,2651.0,242.7097,242.9443,242.6534,242.6628,2651.0
2022-08-23 10:55:00,258.48,258.99,258.45,258.95,4623.0,242.5502,243.0288,242.5221,242.9913,4623.0
2022-08-23 11:00:00,258.9,258.9,258.01,258.01,2527.0,242.9443,242.9443,242.1092,242.1092,2527.0
2022-08-23 11:05:00,258.13,258.13,257.67,257.8,3576.0,242.2218,242.2218,241.7901,241.9121,3576.0
2022-08-23 11:10:00,257.79,257.94,257.79,257.87,1905.0,241.9027,242.0435,241.9027,241.9778,1905.0
2022-08-23 11:15:00,257.87,257.97,257.71,257.78,4039.0,241.9778,242.0716,241.8277,241.8934,4039.0
2022-08-23 11:20:00,257.71,258.01,257.67,257.75,2640.0,241.8277,242.1092,241.7901,241.8652,2640.0
2022-08-23 11:25:00,257.8,258.07,257.5,257.5,3611.0,241.9121,242.1655,241.6306,241.6306,3611.0
2022-08-23 11:30:00,257.47,257.66,257.21,257.25,3795.0,241.6025,241.7808,241.3585,241.396,3795.0
2022-08-23 11:35:00,257.37,257.51,257.2,257.2,3641.0,241.5086,241.64,241.3491,241.3491,3641.0
2022-08-23 11:40:00,257.29,257.39,257.13,257.22,4009.0,241.4336,241.5274,241.2834,241.3679,4009.0
2022-08-23 11:45:00,257.26,257.39,257.16,257.32,4927.0,241.4054,241.5274,241.3116,241.4617,4927.0
2022-08-23 11:50:00,257.42,257.45,257.13,257.2,3772.0,241.5555,241.5837,241.2834,241.3491,3772.0
2022-08-23 11:55:00,257.14,257.23,257.04,257.16,2000.0,241.2928,241.3773,241.199,241.3116,2000.0
2022-08-23 12:00:00,257.11,257.22,256.93,256.95,1860.0,241.2646,241.3679,241.0957,241.1145,1860.0
2022-08-23 12:05:00,256.91,256.91,256.51,256.82,5036.0,241.077,241.077,240.7016,240.9925,5036.0
2022-08-23 12:10:00,256.8,257.05,256.74,256.81,4521.0,240.9738,241.2083,240.9175,240.9831,4521.0
2022-08-23 12:15:00,256.72,256.85,256.62,256.7,2150.0,240.8987,241.0207,240.8048,240.8799,2150.0
2022-08-23 12:20:00,256.7,256.79,256.19,256.37,3600.0,240.8799,240.9644,240.4013,240.5703,3600.0
2022-08-23 12:25:00,256.4,256.77,256.34,256.45,3981.0,240.5984,240.9456,240.5421,240.6453,3981.0
2022-08-23 12:30:00,256.59,256.77,256.54,256.62,2432.0,240.7767,240.9456,240.7298,240.8048,2432.0
2022-08-23 12:35:00,256.66,257.11,256.65,257.11,1631.0,240.8424,241.2646,240.833,241.2646,1631.0
2022-08-23 12:40:00,257.2,257.21,256.84,256.91,2846.0,241.3491,241.3585,241.0113,241.077,2846.0
2022-08-23 12:45:00,256.92,257.05,256.62,256.74,2300.0,241.0864,241.2083,240.8048,240.9175,2300.0
2022-08-23 12:50:00,256.83,256.86,256.65,256.83,2743.0,241.0019,241.0301,240.833,241.0019,2743.0
2022-08-23 12:55:00,256.79,256.99,256.75,256.99,1101.0,240.9644,241.152,240.9268,241.152,1101.0
2022-08-23 13:00:00,256.91,257.17,256.91,257.03,2259.0,241.077,241.321,241.077,241.1896,2259.0
2022-08-23 13:05:00,257.03,257.3,256.95,257.3,2068.0,241.1896,241.4429,241.1145,241.4429,2068.0
2022-08-23 13:10:00,257.39,257.45,257.3,257.34,2600.0,241.5274,241.5837,241.4429,241.4805,2600.0
2022-08-23 13:15:00,257.34,257.68,257.34,257.53,5566.0,241.4805,241.7995,241.4805,241.6588,5566.0
2022-08-23 13:20:00,257.63,258.23,257.63,258.08,13126.0,241.7526,242.3156,241.7526,242.1749,13126.0
2022-08-23 13:25:00,258.06,258.26,257.9,258.0,7242.0,242.1561,242.3438,242.006,242.0998,7242.0
2022-08-23 13:30:00,258.01,258.38,257.96,258.18,6089.0,242.1092,242.4564,242.0623,242.2687,6089.0
2022-08-23 13:35:00,258.13,258.26,257.85,257.95,5191.0,242.2218,242.3438,241.959,242.0529,5191.0
2022-08-23 13:40:00,257.96,257.96,257.64,257.69,2401.0,242.0623,242.0623,241.762,241.8089,2401.0
2022-08-23 13:45:00,257.64,257.64,257.25,257.26,3401.0,241.762,241.762,241.396,241.4054,3401.0
2022-08-23 13:50:00,257.27,257.27,256.92,256.99,3516.0,241.4148,241.4148,241.0864,241.152,3516.0
2022-08-23 13:55:00,256.93,257.04,256.84,256.84,3085.0,241.0957,241.199,241.0113,241.0113,3085.0
2022-08-23 14:00:00,256.61,256.83,256.6,256.66,3100.0,240.7955,241.0019,240.7861,240.8424,3100.0
2022-08-23 14:05:00,256.62,257.08,256.61,257.0,3440.0,240.8048,241.2365,240.7955,241.1614,3440.0
2022-08-23 14:10:00,257.05,257.1,256.92,257.07,3253.0,241.2083,241.2553,241.0864,241.2271,3253.0
2022-08-23 14:15:00,257.12,257.52,257.12,257.51,5277.0,241.274,241.6494,241.274,241.64,5277.0
2022-08-23 14:20:00,257.52,257.73,257.44,257.73,3601.0,241.6494,241.8464,241.5743,241.8464,3601.0
2022-08-23 14:25:00,257.77,257.8,257.57,257.69,4059.0,241.884,241.9121,241.6963,241.8089,4059.0
2022-08-23 14:30:00,257.72,257.82,257.41,257.41,3100.0,241.8371,241.9309,241.5462,241.5462,3100.0
2022-08-23 14:35:00,257.45,257.76,257.45,257.68,4284.0,241.5837,241.8746,241.5837,241.7995,4284.0
2022-08-23 14:40:00,257.63,257.93,257.6,257.85,3278.0,241.7526,242.0341,241.7245,241.959,3278.0
2022-08-23 14:45:00,257.84,257.9,257.64,257.8,4174.0,241.9497,242.006,241.762,241.9121,4174.0
2022-08-23 14:50:00,257.78,257.84,257.69,257.7,3302.0,241.8934,241.9497,241.8089,241.8183,3302.0
2022-08-23 14:55:00,257.75,257.94,257.71,257.82,5220.0,241.8652,242.0435,241.8277,241.9309,5220.0
2022-08-23 15:00:00,257.85,257.94,257.8,257.91,3591.0,241.959,242.0435,241.9121,242.0153,3591.0
2022-08-23 15:05:00,257.97,258.0,257.77,258.0,4978.0,242.0716,242.0998,241.884,242.0998,4978.0
2022-08-23 15:10:00,258.04,258.16,257.85,257.91,6143.0,242.1373,242.2499,241.959,242.0153,6143.0
2022-08-23 15:15:00,258.05,258.16,257.94,258.15,6052.0,242.1467,242.2499,242.0435,242.2406,6052.0
2022-08-23 15:20:00,258.18,258.33,258.16,258.33,10153.0,242.2687,242.4095,242.2499,242.4095,10153.0
2022-08-23 15:25:00,258.32,258.66,258.3,258.65,8500.0,242.4001,242.7191,242.3813,242.7097,8500.0
2022-08-23 15:30:00,258.65,258.69,258.51,258.68,14758.0,242.7097,242.7473,242.5784,242.7379,14758.0
2022-08-23 15:35:00,258.68,258.71,258.55,258.56,13496.0,242.7379,242.766,242.6159,242.6253,13496.0
2022-08-23 15:40:00,258.56,258.77,258.5,258.54,12740.0,242.6253,242.8223,242.569,242.6065,12740.0
2022-08-23 15:45:00,258.54,258.69,258.23,258.65,35185.0,242.6065,242.7473,242.3156,242.7097,35185.0
2022-08-23 15:50:00,258.62,258.62,258.14,258.62,35420.0,242.6816,242.6816,242.2312,242.6816,35420.0
2022-08-23 15:55:00,258.6,258.93,258.2,258.2,74529.0,242.6628,242.9725,242.2875,242.2875,74529.0
2022-08-24 09:30:00,258.25,258.59,257.87,258.55,11067.0,242.3344,242.6534,241.9778,242.6159,11067.0
2022-08-24 09:35:00,258.99,259.31,258.73,259.05,7256.0,243.0288,243.3291,242.7848,243.0851,7256.0
2022-08-24 09:40:00,258.92,260.11,258.92,260.0,5056.0,242.9631,244.0798,242.9631,243.9765,5056.0
2022-08-24 09:45:00,259.99,260.72,259.98,260.57,6990.0,243.9672,244.6522,243.9578,244.5114,6990.0
2022-08-24 09:50:00,260.43,260.6,260.13,260.54,6571.0,244.38,244.5396,244.0985,244.4833,6571.0
2022-08-24 09:55:00,260.44,260.71,260.11,260.11,6684.0,244.3894,244.6428,244.0798,244.0798,6684.0
2022-08-24 10:00:00,260.07,260.73,260.05,260.1,8856.0,244.0422,244.6616,244.0235,244.0704,8856.0
2022-08-24 10:05:00,260.09,260.76,259.93,260.53,9087.0,244.061,244.6897,243.9109,244.4739,9087.0
2022-08-24 10:10:00,260.6,261.05,260.43,260.81,4951.0,244.5396,244.9618,244.38,244.7366,4951.0
2022-08-24 10:15:00,260.93,261.01,260.65,260.78,8308.0,244.8492,244.9243,244.5865,244.7085,8308.0
2022-08-24 10:20:00,260.85,261.02,260.6,260.84,13458.0,244.7742,244.9337,244.5396,244.7648,13458.0
2022-08-24 10:25:00,260.81,260.98,260.53,260.55,6033.0,244.7366,244.8961,244.4739,244.4926,6033.0
2022-08-24 10:30:00,260.54,260.69,260.34,260.58,7947.0,244.4833,244.624,244.2956,244.5208,7947.0
2022-08-24 10:35:00,260.64,260.67,260.21,260.35,5820.0,244.5771,244.6052,244.1736,244.305,5820.0
2022-08-24 10:40:00,260.31,260.43,259.87,260.4,3700.0,244.2674,244.38,243.8546,244.3519,3700.0
2022-08-24 10:45:00,260.33,260.56,260.16,260.32,4808.0,244.2862,244.502,244.1267,244.2768,4808.0
2022-08-24 10:50:00,260.41,260.74,260.32,260.46,4702.0,244.3613,244.6709,244.2768,244.4082,4702.0
2022-08-24 10:55:00,260.49,260.75,260.49,260.61,12595.0,244.4363,244.6803,244.4363,244.5489,12595.0
2022-08-24 11:00:00,260.65,260.71,260.44,260.64,3650.0,244.5865,244.6428,244.3894,244.5771,3650.0
2022-08-24 11:05:00,260.59,260.71,260.24,260.41,4764.0,244.5302,244.6428,244.2018,244.3613,4764.0
2022-08-24 11:10:00,260.4,260.7,260.27,260.7,2521.0,244.3519,244.6334,244.2299,244.6334,2521.0
2022-08-24 11:15:00,260.72,260.76,260.54,260.61,7776.0,244.6522,244.6897,244.4833,244.5489,7776.0
2022-08-24 11:20:00,260.66,260.72,260.55,260.66,3642.0,244.5959,244.6522,244.4926,244.5959,3642.0
2022-08-24 11:25:00,260.67,260.67,260.47,260.66,4421.0,244.6052,244.6052,244.4176,244.5959,4421.0
2022-08-24 11:30:00,260.67,260.79,260.56,260.56,3304.0,244.6052,244.7179,244.502,244.502,3304.0
2022-08-24 11:35:00,260.61,260.65,260.37,260.41,1600.0,244.5489,244.5865,244.3237,244.3613,1600.0
2022-08-24 11:40:00,260.55,260.69,260.49,260.66,2227.0,244.4926,244.624,244.4363,244.5959,2227.0
2022-08-24 11:45:00,260.67,260.83,260.57,260.75,2900.0,244.6052,244.7554,244.5114,244.6803,2900.0
2022-08-24 11:50:00,260.8,260.81,260.63,260.71,3100.0,244.7272,244.7366,244.5677,244.6428,3100.0
2022-08-24 11:55:00,260.79,260.93,260.7,260.8,2603.0,244.7179,244.8492,244.6334,244.7272,2603.0
2022-08-24 12:00:00,260.69,260.77,260.69,260.69,1642.0,244.624,244.6991,244.624,244.624,1642.0
2022-08-24 12:05:00,260.67,260.72,260.49,260.49,1979.0,244.6052,244.6522,244.4363,244.4363,1979.0
2022-08-24 12:10:00,260.49,260.59,260.32,260.48,9816.0,244.4363,244.5302,244.2768,244.427,9816.0
2022-08-24 12:15:00,260.54,260.8,260.54,260.74,3500.0,244.4833,244.7272,244.4833,244.6709,3500.0
2022-08-24 12:20:00,260.7,260.86,260.45,260.54,3300.0,244.6334,244.7835,244.3988,244.4833,3300.0
2022-08-24 12:25:00,260.62,260.83,260.58,260.69,2006.0,244.5583,244.7554,244.5208,244.624,2006.0
2022-08-24 12:30:00,260.76,260.89,260.59,260.63,2417.0,244.6897,244.8117,244.5302,244.5677,2417.0
2022-08-24 12:35:00,260.68,260.68,260.26,260.35,4643.0,244.6146,244.6146,244.2205,244.305,4643.0
2022-08-24 12:40:00,260.41,260.64,259.79,259.79,4337.0,244.3613,244.5771,243.7795,243.7795,4337.0
2022-08-24 12:45:00,259.87,259.9,259.77,259.9,1260.0,243.8546,243.8827,243.7607,243.8827,1260.0
2022-08-24 12:50:00,260.06,260.09,259.59,259.78,3506.0,244.0328,244.061,243.5918,243.7701,3506.0
2022-08-24 12:55:00,259.75,259.92,259.67,259.7,1604.0,243.7419,243.9015,243.6669,243.695,1604.0
2022-08-24 13:00:00,259.78,259.82,259.63,259.66,2301.0,243.7701,243.8076,243.6293,243.6575,2301.0
2022-08-24 13:05:00,259.67,259.85,259.67,259.85,2463.0,243.6669,243.8358,243.6669,243.8358,2463.0
2022-08-24 13:10:00,259.75,259.76,259.63,259.76,1164.0,243.7419,243.7513,243.6293,243.7513,1164.0
2022-08-24 13:15:00,259.8,259.98,259.77,259.9,4630.0,243.7889,243.9578,243.7607,243.8827,4630.0
2022-08-24 13:20:00,259.88,260.09,259.87,260.02,5907.0,243.8639,244.061,243.8546,243.9953,5907.0
2022-08-24 13:25:00,260.02,260.03,259.91,259.91,2706.0,243.9953,244.0047,243.8921,243.8921,2706.0
2022-08-24 13:30:00,259.85,259.9,259.43,259.43,3811.0,243.8358,243.8827,243.4417,243.4417,3811.0
2022-08-24 13:35:00,259.53,259.89,259.47,259.85,3226.0,243.5355,243.8733,243.4792,243.8358,3226.0
2022-08-24 13:40:00,259.82,260.03,259.74,259.89,6933.0,243.8076,244.0047,243.7326,243.8733,6933.0
2022-08-24 13:45:00,259.98,260.06,259.94,259.99,1400.0,243.9578,244.0328,243.9202,243.9672,1400.0
2022-08-24 13:50:00,259.96,260.13,259.93,259.98,3194.0,243.939,244.0985,243.9109,243.9578,3194.0
2022-08-24 13:55:00,259.89,260.09,259.89,260.04,1416.0,243.8733,244.061,243.8733,244.0141,1416.0
2022-08-24 14:00:00,259.98,260.04,259.9,260.04,3365.0,243.9578,244.0141,243.8827,244.0141,3365.0
2022-08-24 14:05:00,259.92,260.0,259.84,259.91,1930.0,243.9015,243.9765,243.8264,243.8921,1930.0
2022-08-24 14:10:00,259.84,260.07,259.8,259.98,2900.0,243.8264,244.0422,243.7889,243.9578,2900.0
2022-08-24 14:15:00,259.94,260.03,259.89,260.03,2132.0,243.9202,244.0047,243.8733,244.0047,2132.0
2022-08-24 14:20:00,259.99,260.08,259.92,260.01,2216.0,243.9672,244.0516,243.9015,243.9859,2216.0
2022-08-24 14:25:00,260.05,260.05,259.91,259.91,3115.0,244.0235,244.0235,243.8921,243.8921,3115.0
2022-08-24 14:30:00,259.95,259.95,259.73,259.89,5874.0,243.9296,243.9296,243.7232,243.8733,5874.0
2022-08-24 14:35:00,259.84,260.11,259.84,260.1,8650.0,243.8264,244.0798,243.8264,244.0704,8650.0
2022-08-24 14:40:00,260.13,260.23,260.0,260.05,2045.0,244.0985,244.1924,243.9765,244.0235,2045.0
2022-08-24 14:45:00,260.01,260.18,260.0,260.13,1533.0,243.9859,244.1454,243.9765,244.0985,1533.0
2022-08-24 14:50:00,260.12,260.46,260.11,260.46,5855.0,244.0891,244.4082,244.0798,244.4082,5855.0
2022-08-24 14:55:00,260.42,260.58,260.36,260.53,2910.0,244.3707,244.5208,244.3144,244.4739,2910.0
2022-08-24 15:00:00,260.5,260.64,260.5,260.64,1736.0,244.4457,244.5771,244.4457,244.5771,1736.0
2022-08-24 15:05:00,260.65,261.02,260.65,260.81,6487.0,244.5865,244.9337,244.5865,244.7366,6487.0
2022-08-24 15:10:00,260.79,260.84,260.67,260.67,4443.0,244.7179,244.7648,244.6052,244.6052,4443.0
2022-08-24 15:15:00,260.73,260.77,260.49,260.69,6092.0,244.6616,244.6991,244.4363,244.624,6092.0
2022-08-24 15:20:00,260.67,260.67,260.18,260.31,66467.0,244.6052,244.6052,244.1454,244.2674,66467.0
2022-08-24 15:25:00,260.32,260.4,260.08,260.12,7007.0,244.2768,244.3519,244.0516,244.0891,7007.0
2022-08-24 15:30:00,260.18,260.23,260.05,260.09,6110.0,244.1454,244.1924,244.0235,244.061,6110.0
2022-08-24 15:35:00,260.12,260.49,260.11,260.49,9686.0,244.0891,244.4363,244.0798,244.4363,9686.0
2022-08-24 15:40:00,260.42,260.53,260.3,260.4,7966.0,244.3707,244.4739,244.2581,244.3519,7966.0
2022-08-24 15:45:00,260.4,260.48,260.31,260.38,8153.0,244.3519,244.427,244.2674,244.3331,8153.0
2022-08-24 15:50:00,260.42,260.61,260.29,260.29,17964.0,244.3707,244.5489,244.2487,244.2487,17964.0
2022-08-24 15:55:00,260.33,260.37,259.47,259.9,85009.0,244.2862,244.3237,243.4792,243.8827,85009.0
2022-08-25 09:30:00,261.57,261.61,260.67,261.26,7226.0,245.4498,245.4873,244.6052,245.1589,7226.0
2022-08-25 09:35:00,261.13,261.61,261.1,261.47,9880.0,245.0369,245.4873,245.0087,245.3559,9880.0
2022-08-25 09:40:00,261.66,261.75,261.13,261.42,6719.0,245.5342,245.6187,245.0369,245.309,6719.0
2022-08-25 09:45:00,261.56,261.79,261.14,261.69,8051.0,245.4404,245.6562,245.0463,245.5624,8051.0
2022-08-25 09:50:00,261.7,262.69,261.7,262.69,3495.0,245.5718,246.5008,245.5718,246.5008,3495.0
2022-08-25 09:55:00,262.7,262.71,262.29,262.36,1700.0,246.5101,246.5195,246.1254,246.1911,1700.0
2022-08-25 10:00:00,262.67,263.37,262.67,263.18,3574.0,246.482,247.1389,246.482,246.9606,3574.0
2022-08-25 10:05:00,263.17,263.18,262.67,262.74,3164.0,246.9512,246.9606,246.482,246.5477,3164.0
2022-08-25 10:10:00,262.7,263.16,262.66,263.1,7410.0,246.5101,246.9418,246.4726,246.8855,7410.0
2022-08-25 10:15:00,263.08,263.17,262.88,262.88,4631.0,246.8667,246.9512,246.6791,246.6791,4631.0
2022-08-25 10:20:00,262.95,263.06,262.82,263.06,4598.0,246.7447,246.848,246.6227,246.848,4598.0
2022-08-25 10:25:00,263.18,263.33,263.11,263.11,2231.0,246.9606,247.1013,246.8949,246.8949,2231.0
2022-08-25 10:30:00,263.14,263.38,263.0,263.0,3168.0,246.923,247.1482,246.7917,246.7917,3168.0
2022-08-25 10:35:00,263.0,263.08,262.71,262.99,4378.0,246.7917,246.8667,246.5195,246.7823,4378.0
2022-08-25 10:40:00,262.93,263.02,262.69,262.69,2964.0,246.726,246.8104,246.5008,246.5008,2964.0
2022-08-25 10:45:00,262.7,262.86,262.28,262.28,2113.0,246.5101,246.6603,246.116,246.116,2113.0
2022-08-25 10:50:00,262.06,262.39,261.93,262.38,2077.0,245.9096,246.2192,245.7876,246.2099,2077.0
2022-08-25 10:55:00,262.44,262.49,261.98,262.0,3525.0,246.2662,246.3131,245.8345,245.8533,3525.0
2022-08-25 11:00:00,261.88,262.3,261.56,261.84,7956.0,245.7407,246.1348,245.4404,245.7031,7956.0
2022-08-25 11:05:00,261.84,261.99,261.83,261.87,1000.0,245.7031,245.8439,245.6938,245.7313,1000.0
2022-08-25 11:10:00,261.87,262.03,261.7,261.7,2612.0,245.7313,245.8814,245.5718,245.5718,2612.0
2022-08-25 11:15:00,261.73,261.9,261.65,261.67,3600.0,245.5999,245.7594,245.5249,245.5436,3600.0
2022-08-25 11:20:00,261.65,261.8,261.46,261.53,2879.0,245.5249,245.6656,245.3466,245.4122,2879.0
2022-08-25 11:25:00,261.48,261.83,261.44,261.83,5876.0,245.3653,245.6938,245.3278,245.6938,5876.0
2022-08-25 11:30:00,261.87,261.97,261.55,261.66,5988.0,245.7313,245.8251,245.431,245.5342,5988.0
2022-08-25 11:35:00,261.59,261.68,261.5,261.63,2000.0,245.4686,245.553,245.3841,245.5061,2000.0
2022-08-25 11:40:00,261.65,261.7,261.56,261.62,1621.0,245.5249,245.5718,245.4404,245.4967,1621.0
2022-08-25 11:45:00,261.7,261.72,261.43,261.61,4016.0,245.5718,245.5905,245.3184,245.4873,4016.0
2022-08-25 11:50:00,261.65,261.65,261.41,261.42,1600.0,245.5249,245.5249,245.2996,245.309,1600.0
2022-08-25 11:55:00,261.38,261.55,261.26,261.51,3214.0,245.2715,245.431,245.1589,245.3935,3214.0
2022-08-25 12:00:00,261.46,261.62,261.4,261.46,3200.0,245.3466,245.4967,245.2903,245.3466,3200.0
2022-08-25 12:05:00,261.45,261.46,261.24,261.27,5304.0,245.3372,245.3466,245.1401,245.1683,5304.0
2022-08-25 12:10:00,261.27,261.33,261.0,261.21,7100.0,245.1683,245.2246,244.9149,245.112,7100.0
2022-08-25 12:15:00,261.16,261.3,261.11,261.18,4663.0,245.0651,245.1964,245.0181,245.0838,4663.0
2022-08-25 12:20:00,261.21,261.41,261.13,261.34,2467.0,245.112,245.2996,245.0369,245.234,2467.0
2022-08-25 12:25:00,261.32,261.49,261.24,261.24,9898.0,245.2152,245.3747,245.1401,245.1401,9898.0
2022-08-25 12:30:00,261.3,261.4,261.28,261.4,1313.0,245.1964,245.2903,245.1777,245.2903,1313.0
2022-08-25 12:35:00,261.46,261.53,261.38,261.53,1996.0,245.3466,245.4122,245.2715,245.4122,1996.0
2022-08-25 12:40:00,261.59,261.59,261.32,261.32,3667.0,245.4686,245.4686,245.2152,245.2152,3667.0
2022-08-25 12:45:00,261.4,261.41,260.97,260.97,1398.0,245.2903,245.2996,244.8868,244.8868,1398.0
2022-08-25 12:50:00,260.98,261.1,260.98,261.09,800.0,244.8961,245.0087,244.8961,244.9994,800.0
2022-08-25 12:55:00,261.0,261.14,261.0,261.1,1500.0,244.9149,245.0463,244.9149,245.0087,1500.0
2022-08-25 13:00:00,261.06,261.22,260.96,261.14,3111.0,244.9712,245.1214,244.8774,245.0463,3111.0
2022-08-25 13:05:00,261.15,261.15,260.89,260.96,1838.0,245.0557,245.0557,244.8117,244.8774,1838.0
2022-08-25 13:10:00,260.81,260.87,260.7,260.82,1351.0,244.7366,244.7929,244.6334,244.746,1351.0
2022-08-25 13:15:00,261.02,261.04,260.97,261.01,1147.0,244.9337,244.9524,244.8868,244.9243,1147.0
2022-08-25 13:20:00,261.01,261.23,260.94,261.16,1520.0,244.9243,245.1307,244.8586,245.0651,1520.0
2022-08-25 13:25:00,261.08,261.27,261.08,261.13,1200.0,244.99,245.1683,244.99,245.0369,1200.0
2022-08-25 13:30:00,261.1,261.16,260.9,261.0,1100.0,245.0087,245.0651,244.8211,244.9149,1100.0
2022-08-25 13:35:00,261.04,261.12,260.77,260.9,3118.0,244.9524,245.0275,244.6991,244.8211,3118.0
2022-08-25 13:40:00,260.88,261.05,260.86,261.02,2204.0,244.8023,244.9618,244.7835,244.9337,2204.0
2022-08-25 13:45:00,261.07,261.15,261.02,261.09,2201.0,244.9806,245.0557,244.9337,244.9994,2201.0
2022-08-25 13:50:00,261.05,261.28,260.97,261.2,1800.0,244.9618,245.1777,244.8868,245.1026,1800.0
2022-08-25 13:55:00,261.19,261.32,261.15,261.2,3826.0,245.0932,245.2152,245.0557,245.1026,3826.0
2022-08-25 14:00:00,261.32,261.33,261.03,261.1,1810.0,245.2152,245.2246,244.9431,245.0087,1810.0
2022-08-25 14:05:00,260.97,261.19,260.84,260.98,2469.0,244.8868,245.0932,244.7648,244.8961,2469.0
2022-08-25 14:10:00,260.97,261.27,260.97,261.12,2200.0,244.8868,245.1683,244.8868,245.0275,2200.0
2022-08-25 14:15:00,261.11,261.21,261.1,261.17,1715.0,245.0181,245.112,245.0087,245.0744,1715.0
2022-08-25 14:20:00,261.06,261.24,261.06,261.06,1800.0,244.9712,245.1401,244.9712,244.9712,1800.0
2022-08-25 14:25:00,261.28,261.37,261.23,261.28,2601.0,245.1777,245.2621,245.1307,245.1777,2601.0
2022-08-25 14:30:00,261.34,261.34,261.25,261.3,1500.0,245.234,245.234,245.1495,245.1964,1500.0
2022-08-25 14:35:00,261.21,261.21,260.98,260.99,2209.0,245.112,245.112,244.8961,244.9055,2209.0
2022-08-25 14:40:00,260.95,261.09,260.91,261.04,2620.0,244.868,244.9994,244.8305,244.9524,2620.0
2022-08-25 14:45:00,261.1,261.11,261.01,261.02,1600.0,245.0087,245.0181,244.9243,244.9337,1600.0
2022-08-25 14:50:00,261.02,261.16,260.99,261.16,3451.0,244.9337,245.0651,244.9055,245.0651,3451.0
2022-08-25 14:55:00,261.16,261.34,261.16,261.22,4825.0,245.0651,245.234,245.0651,245.1214,4825.0
2022-08-25 15:00:00,261.21,261.35,261.21,261.35,1510.0,245.112,245.2433,245.112,245.2433,1510.0
2022-08-25 15:05:00,261.47,261.53,261.38,261.44,2904.0,245.3559,245.4122,245.2715,245.3278,2904.0
2022-08-25 15:10:00,261.44,261.56,261.39,261.56,2100.0,245.3278,245.4404,245.2809,245.4404,2100.0
2022-08-25 15:15:00,261.53,261.64,261.51,261.6,1717.0,245.4122,245.5155,245.3935,245.4779,1717.0
2022-08-25 15:20:00,261.68,261.8,261.67,261.75,3536.0,245.553,245.6656,245.5436,245.6187,3536.0
2022-08-25 15:25:00,261.8,261.8,261.67,261.75,3409.0,245.6656,245.6656,245.5436,245.6187,3409.0
2022-08-25 15:30:00,261.74,261.74,261.53,261.63,4977.0,245.6093,245.6093,245.4122,245.5061,4977.0
2022-08-25 15:35:00,261.65,261.85,261.61,261.82,8385.0,245.5249,245.7125,245.4873,245.6844,8385.0
2022-08-25 15:40:00,261.84,262.29,261.77,262.29,6007.0,245.7031,246.1254,245.6375,246.1254,6007.0
2022-08-25 15:45:00,262.35,262.6,262.35,262.55,5948.0,246.1817,246.4163,246.1817,246.3694,5948.0
2022-08-25 15:50:00,262.53,262.72,262.37,262.62,11894.0,246.3506,246.5289,246.2005,246.4351,11894.0
2022-08-25 15:55:00,262.58,263.0,262.57,262.99,72393.0,246.3975,246.7917,246.3882,246.7823,72393.0
2022-08-26 09:30:00,262.88,263.26,262.3,263.19,17321.0,246.6791,247.0356,246.1348,246.9699,17321.0
2022-08-26 09:35:00,262.93,263.52,262.87,263.29,3676.0,246.726,247.2796,246.6697,247.0638,3676.0
2022-08-26 09:40:00,263.18,264.22,263.18,263.77,6358.0,246.9606,247.9365,246.9606,247.5142,6358.0
2022-08-26 09:45:00,263.58,263.58,262.82,262.83,1600.0,247.3359,247.3359,246.6227,246.6321,1600.0
2022-08-26 09:50:00,262.86,263.0,262.12,262.22,3724.0,246.6603,246.7917,245.9659,246.0597,3724.0
2022-08-26 09:55:00,262.31,262.61,262.31,262.59,5385.0,246.1442,246.4257,246.1442,246.4069,5385.0
2022-08-26 10:00:00,262.45,262.57,260.71,260.71,4532.0,246.2756,246.3882,244.6428,244.6428,4532.0
2022-08-26 10:05:00,260.59,261.81,260.5,261.81,6635.0,244.5302,245.675,244.4457,245.675,6635.0
2022-08-26 10:10:00,262.56,262.56,261.58,262.0,13031.0,246.3788,246.3788,245.4592,245.8533,13031.0
2022-08-26 10:15:00,262.0,262.39,261.79,262.15,6520.0,245.8533,246.2192,245.6562,245.994,6520.0
2022-08-26 10:20:00,262.0,262.15,261.21,261.21,3440.0,245.8533,245.994,245.112,245.112,3440.0
2022-08-26 10:25:00,261.11,261.11,259.53,259.85,5046.0,245.0181,245.0181,243.5355,243.8358,5046.0
2022-08-26 10:30:00,259.71,259.72,258.71,258.99,2225.0,243.7044,243.7138,242.766,243.0288,2225.0
2022-08-26 10:35:00,258.96,259.3,258.45,258.51,4069.0,243.0006,243.3197,242.5221,242.5784,4069.0
2022-08-26 10:40:00,258.69,259.3,258.69,258.98,1603.0,242.7473,243.3197,242.7473,243.0194,1603.0
2022-08-26 10:45:00,258.88,258.88,258.51,258.64,2909.0,242.9256,242.9256,242.5784,242.7004,2909.0
2022-08-26 10:50:00,258.62,258.86,258.32,258.79,2394.0,242.6816,242.9068,242.4001,242.8411,2394.0
2022-08-26 10:55:00,258.43,259.1,258.38,258.69,2194.0,242.5033,243.132,242.4564,242.7473,2194.0
2022-08-26 11:00:00,258.56,258.59,258.15,258.15,2021.0,242.6253,242.6534,242.2406,242.2406,2021.0
2022-08-26 11:05:00,258.15,258.15,257.43,257.66,3493.0,242.2406,242.2406,241.5649,241.7808,3493.0
2022-08-26 11:10:00,257.59,257.84,257.35,257.84,1600.0,241.7151,241.9497,241.4899,241.9497,1600.0
2022-08-26 11:15:00,257.58,257.74,257.4,257.6,1217.0,241.7057,241.8558,241.5368,241.7245,1217.0
2022-08-26 11:20:00,257.48,257.53,257.2,257.43,3585.0,241.6118,241.6588,241.3491,241.5649,3585.0
2022-08-26 11:25:00,257.22,257.66,257.22,257.59,2030.0,241.3679,241.7808,241.3679,241.7151,2030.0
2022-08-26 11:30:00,257.7,257.87,257.62,257.72,2004.0,241.8183,241.9778,241.7432,241.8371,2004.0
2022-08-26 11:35:00,257.9,257.97,257.62,257.76,2898.0,242.006,242.0716,241.7432,241.8746,2898.0
2022-08-26 11:40:00,257.8,257.85,257.48,257.58,1429.0,241.9121,241.959,241.6118,241.7057,1429.0
2022-08-26 11:45:00,257.55,257.88,257.54,257.83,3004.0,241.6775,241.9872,241.6681,241.9403,3004.0
2022-08-26 11:50:00,257.72,258.05,257.72,257.93,2520.0,241.8371,242.1467,241.8371,242.0341,2520.0
2022-08-26 11:55:00,257.81,257.81,257.35,257.35,1410.0,241.9215,241.9215,241.4899,241.4899,1410.0
2022-08-26 12:00:00,257.27,257.3,256.85,256.99,1992.0,241.4148,241.4429,241.0207,241.152,1992.0
2022-08-26 12:05:00,256.91,257.28,256.91,257.16,2488.0,241.077,241.4242,241.077,241.3116,2488.0
2022-08-26 12:10:00,257.15,257.21,256.96,257.0,2727.0,241.3022,241.3585,241.1239,241.1614,2727.0
2022-08-26 12:15:00,256.98,256.98,256.12,256.37,2200.0,241.1427,241.1427,240.3357,240.5703,2200.0
2022-08-26 12:20:00,256.49,256.84,256.48,256.63,2388.0,240.6829,241.0113,240.6735,240.8142,2388.0
2022-08-26 12:25:00,256.68,256.79,256.51,256.79,1500.0,240.8611,240.9644,240.7016,240.9644,1500.0
2022-08-26 12:30:00,256.79,256.79,256.27,256.35,1812.0,240.9644,240.9644,240.4764,240.5515,1812.0
2022-08-26 12:35:00,256.34,256.37,256.03,256.08,2192.0,240.5421,240.5703,240.2512,240.2981,2192.0
2022-08-26 12:40:00,256.01,256.36,255.97,256.2,2571.0,240.2324,240.5609,240.1949,240.4107,2571.0
2022-08-26 12:45:00,256.1,256.36,256.04,256.23,1656.0,240.3169,240.5609,240.2606,240.4389,1656.0
2022-08-26 12:50:00,256.15,256.15,256.0,256.13,2000.0,240.3638,240.3638,240.2231,240.345,2000.0
2022-08-26 12:55:00,256.17,256.43,256.16,256.43,1596.0,240.3826,240.6266,240.3732,240.6266,1596.0
2022-08-26 13:00:00,256.47,256.57,256.35,256.48,1467.0,240.6641,240.7579,240.5515,240.6735,1467.0
2022-08-26 13:05:00,256.61,256.75,256.57,256.63,1295.0,240.7955,240.9268,240.7579,240.8142,1295.0
2022-08-26 13:10:00,256.67,256.67,256.36,256.49,1877.0,240.8518,240.8518,240.5609,240.6829,1877.0
2022-08-26 13:15:00,256.7,256.7,256.4,256.62,1900.0,240.8799,240.8799,240.5984,240.8048,1900.0
2022-08-26 13:20:00,256.66,256.83,256.6,256.83,2230.0,240.8424,241.0019,240.7861,241.0019,2230.0
2022-08-26 13:25:00,256.84,257.01,256.77,256.8,2325.0,241.0113,241.1708,240.9456,240.9738,2325.0
2022-08-26 13:30:00,256.69,256.76,256.53,256.75,1000.0,240.8705,240.9362,240.7204,240.9268,1000.0
2022-08-26 13:35:00,256.72,256.87,256.72,256.77,2264.0,240.8987,241.0394,240.8987,240.9456,2264.0
2022-08-26 13:40:00,256.62,256.62,256.43,256.52,1605.0,240.8048,240.8048,240.6266,240.711,1605.0
2022-08-26 13:45:00,256.52,256.59,256.39,256.57,2486.0,240.711,240.7767,240.589,240.7579,2486.0
2022-08-26 13:50:00,256.57,256.6,256.39,256.6,1329.0,240.7579,240.7861,240.589,240.7861,1329.0
2022-08-26 13:55:00,256.55,256.66,256.53,256.53,1562.0,240.7392,240.8424,240.7204,240.7204,1562.0
2022-08-26 14:00:00,256.63,256.72,256.57,256.68,2604.0,240.8142,240.8987,240.7579,240.8611,2604.0
2022-08-26 14:05:00,256.71,256.89,256.55,256.62,2502.0,240.8893,241.0582,240.7392,240.8048,2502.0
2022-08-26 14:10:00,256.57,256.57,256.38,256.41,1000.0,240.7579,240.7579,240.5796,240.6078,1000.0
2022-08-26 14:15:00,256.37,256.46,256.01,256.01,2755.0,240.5703,240.6547,240.2324,240.2324,2755.0
2022-08-26 14:20:00,256.06,256.18,255.98,256.08,1720.0,240.2794,240.392,240.2043,240.2981,1720.0
2022-08-26 14:25:00,256.01,256.2,256.01,256.08,1200.0,240.2324,240.4107,240.2324,240.2981,1200.0
2022-08-26 14:30:00,256.08,256.37,256.08,256.35,1770.0,240.2981,240.5703,240.2981,240.5515,1770.0
2022-08-26 14:35:00,256.37,256.37,256.0,256.16,1444.0,240.5703,240.5703,240.2231,240.3732,1444.0
2022-08-26 14:40:00,256.09,256.09,255.54,255.61,3127.0,240.3075,240.3075,239.7914,239.8571,3127.0
2022-08-26 14:45:00,255.63,255.68,255.43,255.59,2327.0,239.8759,239.9228,239.6882,239.8383,2327.0
2022-08-26 14:50:00,255.43,255.44,255.16,255.16,1600.0,239.6882,239.6976,239.4348,239.4348,1600.0
2022-08-26 14:55:00,255.05,255.05,254.78,254.89,3169.0,239.3316,239.3316,239.0782,239.1815,3169.0
2022-08-26 15:00:00,254.84,255.1,254.77,254.78,3018.0,239.1345,239.3785,239.0689,239.0782,3018.0
2022-08-26 15:05:00,254.8,254.87,254.59,254.65,2083.0,239.097,239.1627,238.9,238.9563,2083.0
2022-08-26 15:10:00,254.65,254.8,254.5,254.79,3586.0,238.9563,239.097,238.8155,239.0876,3586.0
2022-08-26 15:15:00,254.81,255.0,254.66,254.66,5629.0,239.1064,239.2847,238.9656,238.9656,5629.0
2022-08-26 15:20:00,254.6,254.74,254.36,254.48,5414.0,238.9093,239.0407,238.6841,238.7967,5414.0
2022-08-26 15:25:00,254.47,254.94,254.4,254.78,6640.0,238.7873,239.2284,238.7217,239.0782,6640.0
2022-08-26 15:30:00,254.77,254.78,254.3,254.3,6865.0,239.0689,239.0782,238.6278,238.6278,6865.0
2022-08-26 15:35:00,254.31,254.31,253.98,254.17,10079.0,238.6372,238.6372,238.3275,238.5058,10079.0
2022-08-26 15:40:00,254.1,254.1,253.56,253.56,8161.0,238.4402,238.4402,237.9334,237.9334,8161.0
2022-08-26 15:45:00,253.62,253.74,253.31,253.32,10061.0,237.9897,238.1023,237.6988,237.7082,10061.0
2022-08-26 15:50:00,253.29,253.59,252.95,252.97,17238.0,237.6801,237.9616,237.361,237.3798,17238.0
2022-08-26 15:55:00,252.98,253.65,252.88,252.98,66116.0,237.3892,238.0179,237.2953,237.3892,66116.0
2022-08-29 09:30:00,251.98,252.57,250.97,250.97,16176.0,236.4508,237.0044,235.503,235.503,16176.0
2022-08-29 09:35:00,251.37,251.7,250.91,250.91,4407.0,235.8784,236.1881,235.4467,235.4467,4407.0
2022-08-29 09:40:00,251.13,251.2,250.56,250.77,4450.0,235.6532,235.7189,235.1183,235.3154,4450.0
2022-08-29 09:45:00,250.73,251.18,250.72,250.95,3641.0,235.2778,235.7001,235.2685,235.4843,3641.0
2022-08-29 09:50:00,251.13,251.73,251.11,251.61,3354.0,235.6532,236.2162,235.6344,236.1036,3354.0
2022-08-29 09:55:00,251.67,252.16,251.59,251.64,3383.0,236.1599,236.6197,236.0848,236.1318,3383.0
2022-08-29 10:00:00,251.83,252.4,251.83,252.39,2671.0,236.31,236.8449,236.31,236.8355,2671.0
2022-08-29 10:05:00,252.37,252.5,252.0,252.45,4504.0,236.8168,236.9388,236.4696,236.8918,4504.0
2022-08-29 10:10:00,252.52,253.05,252.5,252.9,3378.0,236.9575,237.4549,236.9388,237.3141,3378.0
2022-08-29 10:15:00,252.85,253.33,252.85,252.97,2626.0,237.2672,237.7176,237.2672,237.3798,2626.0
2022-08-29 10:20:00,252.8,253.12,252.71,253.01,2163.0,237.2203,237.5205,237.1358,237.4173,2163.0
2022-08-29 10:25:00,253.09,253.15,252.61,252.72,4582.0,237.4924,237.5487,237.042,237.1452,4582.0
2022-08-29 10:30:00,252.63,252.99,252.3,252.56,3341.0,237.0607,237.3986,236.7511,236.9951,3341.0
2022-08-29 10:35:00,252.49,252.59,251.81,251.81,2604.0,236.9294,237.0232,236.2913,236.2913,2604.0
2022-08-29 10:40:00,252.03,252.45,251.96,252.12,2702.0,236.4977,236.8918,236.432,236.5822,2702.0
2022-08-29 10:45:00,252.34,252.35,251.99,252.34,2878.0,236.7886,236.798,236.4602,236.7886,2878.0
2022-08-29 10:50:00,252.22,252.24,252.01,252.21,2703.0,236.676,236.6948,236.479,236.6666,2703.0
2022-08-29 10:55:00,252.16,252.26,251.89,252.06,3311.0,236.6197,236.7135,236.3663,236.5259,3311.0
2022-08-29 11:00:00,252.16,252.38,252.16,252.36,2143.0,236.6197,236.8262,236.6197,236.8074,2143.0
2022-08-29 11:05:00,252.43,252.47,251.9,252.08,3679.0,236.8731,236.9106,236.3757,236.5446,3679.0
2022-08-29 11:10:00,252.11,252.2,252.03,252.13,1500.0,236.5728,236.6572,236.4977,236.5916,1500.0
2022-08-29 11:15:00,252.22,252.58,252.22,252.52,3885.0,236.676,237.0138,236.676,236.9575,3885.0
2022-08-29 11:20:00,252.6,252.92,252.55,252.88,3761.0,237.0326,237.3329,236.9857,237.2953,3761.0
2022-08-29 11:25:00,252.88,252.99,252.57,252.57,2604.0,237.2953,237.3986,237.0044,237.0044,2604.0
2022-08-29 11:30:00,252.58,253.08,252.5,252.87,4850.0,237.0138,237.483,236.9388,237.286,4850.0
2022-08-29 11:35:00,252.92,253.4,252.58,253.28,2482.0,237.3329,237.7833,237.0138,237.6707,2482.0
2022-08-29 11:40:00,253.24,253.54,252.91,253.08,3048.0,237.6332,237.9147,237.3235,237.483,3048.0
2022-08-29 11:45:00,253.01,253.59,252.94,253.55,3773.0,237.4173,237.9616,237.3516,237.924,3773.0
2022-08-29 11:50:00,253.53,253.54,253.16,253.45,2878.0,237.9053,237.9147,237.5581,237.8302,2878.0
2022-08-29 11:55:00,253.52,253.73,253.4,253.66,1901.0,237.8959,238.093,237.7833,238.0273,1901.0
2022-08-29 12:00:00,253.6,254.11,253.46,254.07,3985.0,237.971,238.4495,237.8396,238.412,3985.0
2022-08-29 12:05:00,254.28,254.43,254.06,254.11,2307.0,238.6091,238.7498,238.4026,238.4495,2307.0
2022-08-29 12:10:00,254.25,254.25,253.86,254.03,1900.0,238.5809,238.5809,238.2149,238.3745,1900.0
2022-08-29 12:15:00,254.07,254.41,254.0,254.1,3171.0,238.412,238.731,238.3463,238.4402,3171.0
2022-08-29 12:20:00,254.07,254.27,253.9,253.9,4110.0,238.412,238.5997,238.2525,238.2525,4110.0
2022-08-29 12:25:00,254.0,254.31,253.89,254.22,2434.0,238.3463,238.6372,238.2431,238.5528,2434.0
2022-08-29 12:30:00,254.17,254.17,253.79,253.96,2000.0,238.5058,238.5058,238.1493,238.3088,2000.0
2022-08-29 12:35:00,254.07,254.07,253.92,254.04,1200.0,238.412,238.412,238.2712,238.3838,1200.0
2022-08-29 12:40:00,254.01,254.16,253.93,254.16,2718.0,238.3557,238.4965,238.2806,238.4965,2718.0
2022-08-29 12:45:00,254.12,254.56,254.09,254.56,3249.0,238.4589,238.8718,238.4308,238.8718,3249.0
2022-08-29 12:50:00,254.5,254.8,254.5,254.66,2217.0,238.8155,239.097,238.8155,238.9656,2217.0
2022-08-29 12:55:00,254.57,254.74,254.49,254.66,1792.0,238.8812,239.0407,238.8061,238.9656,1792.0
2022-08-29 13:00:00,254.72,254.81,254.44,254.44,2501.0,239.0219,239.1064,238.7592,238.7592,2501.0
2022-08-29 13:05:00,254.46,254.63,254.39,254.54,2200.0,238.778,238.9375,238.7123,238.853,2200.0
2022-08-29 13:10:00,254.58,254.58,254.3,254.42,2000.0,238.8906,238.8906,238.6278,238.7404,2000.0
2022-08-29 13:15:00,254.29,254.33,253.72,253.82,4885.0,238.6184,238.656,238.0836,238.1774,4885.0
2022-08-29 13:20:00,253.88,253.9,253.6,253.61,4119.0,238.2337,238.2525,237.971,237.9803,4119.0
2022-08-29 13:25:00,253.58,253.98,253.45,253.97,7854.0,237.9522,238.3275,237.8302,238.3182,7854.0
2022-08-29 13:30:00,254.0,254.31,253.96,254.31,1240.0,238.3463,238.6372,238.3088,238.6372,1240.0
2022-08-29 13:35:00,254.34,254.7,254.34,254.62,3568.0,238.6654,239.0032,238.6654,238.9281,3568.0
2022-08-29 13:40:00,254.56,254.84,254.47,254.78,2937.0,238.8718,239.1345,238.7873,239.0782,2937.0
2022-08-29 13:45:00,254.84,254.98,254.63,254.67,3530.0,239.1345,239.2659,238.9375,238.975,3530.0
2022-08-29 13:50:00,254.68,254.73,254.49,254.5,2004.0,238.9844,239.0313,238.8061,238.8155,2004.0
2022-08-29 13:55:00,254.45,254.62,254.41,254.62,3170.0,238.7686,238.9281,238.731,238.9281,3170.0
2022-08-29 14:00:00,254.62,254.77,254.56,254.64,2301.0,238.9281,239.0689,238.8718,238.9469,2301.0
2022-08-29 14:05:00,254.71,254.75,254.32,254.32,2663.0,239.0126,239.0501,238.6466,238.6466,2663.0
2022-08-29 14:10:00,254.36,254.42,253.88,254.14,3290.0,238.6841,238.7404,238.2337,238.4777,3290.0
2022-08-29 14:15:00,254.14,254.15,253.93,253.97,3044.0,238.4777,238.4871,238.2806,238.3182,3044.0
2022-08-29 14:20:00,253.97,254.05,253.93,254.04,1621.0,238.3182,238.3932,238.2806,238.3838,1621.0
2022-08-29 14:25:00,254.04,254.13,253.82,253.82,2928.0,238.3838,238.4683,238.1774,238.1774,2928.0
2022-08-29 14:30:00,253.82,254.07,253.65,254.07,4054.0,238.1774,238.412,238.0179,238.412,4054.0
2022-08-29 14:35:00,254.09,254.12,253.92,253.95,3610.0,238.4308,238.4589,238.2712,238.2994,3610.0
2022-08-29 14:40:00,253.82,253.95,253.82,253.9,2760.0,238.1774,238.2994,238.1774,238.2525,2760.0
2022-08-29 14:45:00,253.89,253.9,253.69,253.7,4865.0,238.2431,238.2525,238.0554,238.0648,4865.0
2022-08-29 14:50:00,253.64,253.69,253.39,253.49,5187.0,238.0085,238.0554,237.7739,237.8677,5187.0
2022-08-29 14:55:00,253.43,253.46,252.91,253.46,4798.0,237.8114,237.8396,237.3235,237.8396,4798.0
2022-08-29 15:00:00,253.38,253.85,253.37,253.73,3600.0,237.7645,238.2056,237.7551,238.093,3600.0
2022-08-29 15:05:00,253.68,253.74,253.46,253.61,3909.0,238.046,238.1023,237.8396,237.9803,3909.0
2022-08-29 15:10:00,253.61,253.61,253.28,253.58,5151.0,237.9803,237.9803,237.6707,237.9522,5151.0
2022-08-29 15:15:00,253.53,253.61,253.13,253.17,6674.0,237.9053,237.9803,237.5299,237.5675,6674.0
2022-08-29 15:20:00,253.1,253.41,253.04,253.35,3920.0,237.5018,237.7927,237.4455,237.7364,3920.0
2022-08-29 15:25:00,253.33,253.37,252.91,252.95,6570.0,237.7176,237.7551,237.3235,237.361,6570.0
2022-08-29 15:30:00,252.89,252.92,252.57,252.83,11155.0,237.3047,237.3329,237.0044,237.2484,11155.0
2022-08-29 15:35:00,252.87,253.3,252.87,253.26,8788.0,237.286,237.6895,237.286,237.6519,8788.0
2022-08-29 15:40:00,253.23,253.38,253.12,253.21,11561.0,237.6238,237.7645,237.5205,237.605,11561.0
2022-08-29 15:45:00,253.2,253.2,252.68,252.68,10447.0,237.5956,237.5956,237.1077,237.1077,10447.0
2022-08-29 15:50:00,252.63,252.7,252.3,252.47,23356.0,237.0607,237.1264,236.7511,236.9106,23356.0
2022-08-29 15:55:00,252.5,252.5,251.84,251.84,62498.0,236.9388,236.9388,236.3194,236.3194,62498.0
2022-08-30 09:30:00,251.81,251.88,250.63,251.48,16379.0,236.2913,236.357,235.184,235.9816,16379.0
2022-08-30 09:35:00,251.23,251.7,250.9,251.05,5687.0,235.747,236.1881,235.4374,235.5781,5687.0
2022-08-30 09:40:00,251.03,251.64,250.13,250.13,1420.0,235.5594,236.1318,234.7148,234.7148,1420.0
2022-08-30 09:45:00,250.1,250.24,247.8,248.08,17487.0,234.6867,234.818,232.5284,232.7912,17487.0
2022-08-30 09:50:00,248.02,248.08,247.39,247.67,2472.0,232.7349,232.7912,232.1437,232.4064,2472.0
2022-08-30 09:55:00,247.58,248.13,247.38,247.39,4781.0,232.322,232.8381,232.1343,232.1437,4781.0
2022-08-30 10:00:00,247.16,247.67,247.12,247.22,15340.0,231.9279,232.4064,231.8903,231.9842,15340.0
2022-08-30 10:05:00,247.16,247.21,246.23,246.93,5896.0,231.9279,231.9748,231.0552,231.712,5896.0
2022-08-30 10:10:00,247.04,247.04,246.32,246.64,7640.0,231.8152,231.8152,231.1396,231.4399,7640.0
2022-08-30 10:15:00,246.39,246.85,246.04,246.05,15991.0,231.2053,231.637,230.8769,230.8863,15991.0
2022-08-30 10:20:00,246.2,246.24,245.34,245.36,30067.0,231.027,231.0646,230.22,230.2388,30067.0
2022-08-30 10:25:00,245.37,246.68,245.29,246.54,2850.0,230.2482,231.4774,230.1731,231.3461,2850.0
2022-08-30 10:30:00,246.5,247.02,245.99,245.99,15812.0,231.3085,231.7965,230.83,230.83,15812.0
2022-08-30 10:35:00,245.65,245.99,245.46,245.89,3632.0,230.5109,230.83,230.3326,230.7361,3632.0
2022-08-30 10:40:00,245.91,246.02,245.69,245.78,11355.0,230.7549,230.8581,230.5484,230.6329,11355.0
2022-08-30 10:45:00,245.76,245.84,244.95,245.14,10797.0,230.6141,230.6892,229.8541,230.0323,10797.0
2022-08-30 10:50:00,245.1,245.1,244.05,244.25,19163.0,229.9948,229.9948,229.0095,229.1972,19163.0
2022-08-30 10:55:00,244.29,244.8,244.21,244.44,13759.0,229.2347,229.7133,229.1597,229.3755,13759.0
2022-08-30 11:00:00,244.44,244.69,244.0,244.05,22923.0,229.3755,229.6101,228.9626,229.0095,22923.0
2022-08-30 11:05:00,244.11,244.42,243.92,244.11,11075.0,229.0658,229.3567,228.8875,229.0658,11075.0
2022-08-30 11:10:00,244.1,244.16,243.71,243.76,18259.0,229.0564,229.1127,228.6905,228.7374,18259.0
2022-08-30 11:15:00,243.79,244.22,243.63,244.0,9844.0,228.7655,229.169,228.6154,228.9626,9844.0
2022-08-30 11:20:00,244.01,244.09,243.72,243.72,6501.0,228.972,229.0471,228.6999,228.6999,6501.0
2022-08-30 11:25:00,243.67,244.3,243.54,243.91,10671.0,228.6529,229.2441,228.5309,228.8781,10671.0
2022-08-30 11:30:00,243.82,244.8,243.82,244.8,7078.0,228.7937,229.7133,228.7937,229.7133,7078.0
2022-08-30 11:35:00,244.69,244.84,244.3,244.42,9930.0,229.6101,229.7508,229.2441,229.3567,9930.0
2022-08-30 11:40:00,244.38,244.81,244.23,244.52,13306.0,229.3192,229.7227,229.1784,229.4506,13306.0
2022-08-30 11:45:00,244.48,244.48,244.2,244.35,6133.0,229.413,229.413,229.1503,229.291,6133.0
2022-08-30 11:50:00,244.31,244.9,244.31,244.69,10865.0,229.2535,229.8071,229.2535,229.6101,10865.0
2022-08-30 11:55:00,244.48,244.68,244.41,244.68,4325.0,229.413,229.6007,229.3473,229.6007,4325.0
2022-08-30 12:00:00,244.67,244.88,244.5,244.53,6331.0,229.5913,229.7884,229.4318,229.4599,6331.0
2022-08-30 12:05:00,244.48,244.72,244.07,244.08,9075.0,229.413,229.6382,229.0283,229.0377,9075.0
2022-08-30 12:10:00,244.09,244.63,243.68,244.63,5651.0,229.0471,229.5538,228.6623,229.5538,5651.0
2022-08-30 12:15:00,244.55,244.79,244.34,244.53,3100.0,229.4787,229.7039,229.2816,229.4599,3100.0
2022-08-30 12:20:00,244.39,244.39,244.05,244.23,2512.0,229.3286,229.3286,229.0095,229.1784,2512.0
2022-08-30 12:25:00,244.14,244.33,244.0,244.0,4056.0,229.094,229.2723,228.9626,228.9626,4056.0
2022-08-30 12:30:00,244.02,244.02,243.62,243.63,2402.0,228.9814,228.9814,228.606,228.6154,2402.0
2022-08-30 12:35:00,243.52,243.84,243.33,243.43,8241.0,228.5122,228.8125,228.3339,228.4277,8241.0
2022-08-30 12:40:00,243.5,243.51,242.33,242.42,11374.0,228.4934,228.5028,227.3955,227.48,11374.0
2022-08-30 12:45:00,242.41,242.81,242.13,242.81,4328.0,227.4706,227.8459,227.2078,227.8459,4328.0
2022-08-30 12:50:00,242.9,243.02,242.74,243.02,2979.0,227.9304,228.043,227.7803,228.043,2979.0
2022-08-30 12:55:00,243.02,243.63,243.02,243.51,4626.0,228.043,228.6154,228.043,228.5028,4626.0
2022-08-30 13:00:00,243.39,243.54,243.3,243.54,3278.0,228.3902,228.5309,228.3057,228.5309,3278.0
2022-08-30 13:05:00,243.63,243.78,243.48,243.48,2196.0,228.6154,228.7562,228.4746,228.4746,2196.0
2022-08-30 13:10:00,243.61,243.68,243.39,243.54,3613.0,228.5966,228.6623,228.3902,228.5309,3613.0
2022-08-30 13:15:00,243.46,243.67,243.35,243.4,4019.0,228.4559,228.6529,228.3527,228.3996,4019.0
2022-08-30 13:20:00,243.4,243.55,243.26,243.3,5300.0,228.3996,228.5403,228.2682,228.3057,5300.0
2022-08-30 13:25:00,243.47,243.83,243.08,243.82,45655.0,228.4653,228.8031,228.0993,228.7937,45655.0
2022-08-30 13:30:00,243.77,244.09,243.66,243.89,3066.0,228.7468,229.0471,228.6436,228.8594,3066.0
2022-08-30 13:35:00,244.03,244.03,243.74,243.97,3354.0,228.9908,228.9908,228.7186,228.9344,3354.0
2022-08-30 13:40:00,244.07,244.09,243.59,243.59,10122.0,229.0283,229.0471,228.5779,228.5779,10122.0
2022-08-30 13:45:00,243.61,244.05,243.5,244.05,6098.0,228.5966,229.0095,228.4934,229.0095,6098.0
2022-08-30 13:50:00,243.98,244.06,243.77,243.77,5402.0,228.9438,229.0189,228.7468,228.7468,5402.0
2022-08-30 13:55:00,243.73,243.96,243.71,243.96,2148.0,228.7092,228.9251,228.6905,228.9251,2148.0
2022-08-30 14:00:00,244.01,244.22,243.74,244.22,5338.0,228.972,229.169,228.7186,229.169,5338.0
2022-08-30 14:05:00,244.13,244.24,244.05,244.2,8028.0,229.0846,229.1878,229.0095,229.1503,8028.0
2022-08-30 14:10:00,244.16,244.37,244.03,244.2,5168.0,229.1127,229.3098,228.9908,229.1503,5168.0
2022-08-30 14:15:00,244.3,244.53,244.18,244.4,4601.0,229.2441,229.4599,229.1315,229.3379,4601.0
2022-08-30 14:20:00,244.33,244.59,244.27,244.34,5691.0,229.2723,229.5162,229.216,229.2816,5691.0
2022-08-30 14:25:00,244.25,244.25,243.89,243.96,2726.0,229.1972,229.1972,228.8594,228.9251,2726.0
2022-08-30 14:30:00,243.85,244.22,243.85,244.14,2644.0,228.8218,229.169,228.8218,229.094,2644.0
2022-08-30 14:35:00,244.06,244.07,243.72,243.91,5421.0,229.0189,229.0283,228.6999,228.8781,5421.0
2022-08-30 14:40:00,243.95,243.98,243.73,243.74,2090.0,228.9157,228.9438,228.7092,228.7186,2090.0
2022-08-30 14:45:00,243.75,244.02,243.69,243.93,4359.0,228.728,228.9814,228.6717,228.8969,4359.0
2022-08-30 14:50:00,243.94,244.56,243.88,244.56,21490.0,228.9063,229.4881,228.85,229.4881,21490.0
2022-08-30 14:55:00,244.54,244.55,244.13,244.28,6604.0,229.4693,229.4787,229.0846,229.2253,6604.0
2022-08-30 15:00:00,244.33,244.81,244.13,244.42,24749.0,229.2723,229.7227,229.0846,229.3567,24749.0
2022-08-30 15:05:00,244.5,244.92,244.49,244.8,27119.0,229.4318,229.8259,229.4224,229.7133,27119.0
2022-08-30 15:10:00,244.81,245.23,244.81,244.95,8299.0,229.7227,230.1168,229.7227,229.8541,8299.0
2022-08-30 15:15:00,244.93,244.95,244.5,244.83,14357.0,229.8353,229.8541,229.4318,229.7414,14357.0
2022-08-30 15:20:00,244.82,244.82,244.39,244.52,24833.0,229.7321,229.7321,229.3286,229.4506,24833.0
2022-08-30 15:25:00,244.44,244.78,244.15,244.67,19219.0,229.3755,229.6945,229.1034,229.5913,19219.0
2022-08-30 15:30:00,244.6,244.6,243.95,244.14,20898.0,229.5256,229.5256,228.9157,229.094,20898.0
2022-08-30 15:35:00,244.19,244.34,244.02,244.06,18500.0,229.1409,229.2816,228.9814,229.0189,18500.0
2022-08-30 15:40:00,244.03,244.71,244.03,244.61,25200.0,228.9908,229.6288,228.9908,229.535,25200.0
2022-08-30 15:45:00,244.59,244.59,243.95,244.01,36707.0,229.5162,229.5162,228.9157,228.972,36707.0
2022-08-30 15:50:00,243.93,244.31,243.47,243.79,85242.0,228.8969,229.2535,228.4653,228.7655,85242.0
2022-08-30 15:55:00,243.76,244.79,243.59,244.78,125229.0,228.7374,229.7039,228.5779,229.6945,125229.0
2022-08-31 09:30:00,245.99,245.99,244.5,245.27,10989.0,230.83,230.83,229.4318,230.1543,10989.0
2022-08-31 09:35:00,245.61,245.61,244.0,244.47,5759.0,230.4734,230.4734,228.9626,229.4036,5759.0
2022-08-31 09:40:00,244.83,245.4,244.7,245.22,4362.0,229.7414,230.2763,229.6195,230.1074,4362.0
2022-08-31 09:45:00,245.49,245.91,245.25,245.71,9433.0,230.3608,230.7549,230.1356,230.5672,9433.0
2022-08-31 09:50:00,245.23,245.47,244.77,245.14,4175.0,230.1168,230.342,229.6851,230.0323,4175.0
2022-08-31 09:55:00,245.03,245.03,244.19,244.41,5416.0,229.9291,229.9291,229.1409,229.3473,5416.0
2022-08-31 10:00:00,244.22,244.34,243.79,244.19,32597.0,229.169,229.2816,228.7655,229.1409,32597.0
2022-08-31 10:05:00,244.21,244.21,243.09,243.09,5819.0,229.1597,229.1597,228.1087,228.1087,5819.0
2022-08-31 10:10:00,243.03,243.75,242.86,243.73,13069.0,228.0524,228.728,227.8929,228.7092,13069.0
2022-08-31 10:15:00,243.73,243.97,243.41,243.92,9991.0,228.7092,228.9344,228.409,228.8875,9991.0
2022-08-31 10:20:00,243.92,243.92,243.38,243.71,3689.0,228.8875,228.8875,228.3808,228.6905,3689.0
2022-08-31 10:25:00,243.72,243.82,243.37,243.52,5060.0,228.6999,228.7937,228.3714,228.5122,5060.0
2022-08-31 10:30:00,243.55,244.05,243.42,243.93,7840.0,228.5403,229.0095,228.4183,228.8969,7840.0
2022-08-31 10:35:00,244.1,244.28,243.85,244.07,3919.0,229.0564,229.2253,228.8218,229.0283,3919.0
2022-08-31 10:40:00,244.0,244.7,244.0,244.68,3885.0,228.9626,229.6195,228.9626,229.6007,3885.0
2022-08-31 10:45:00,244.8,245.1,244.49,244.59,3020.0,229.7133,229.9948,229.4224,229.5162,3020.0
2022-08-31 10:50:00,244.53,245.11,244.51,244.8,3100.0,229.4599,230.0042,229.4412,229.7133,3100.0
2022-08-31 10:55:00,244.78,245.03,244.39,244.89,3202.0,229.6945,229.9291,229.3286,229.7978,3202.0
2022-08-31 11:00:00,244.91,245.11,244.42,244.55,4885.0,229.8165,230.0042,229.3567,229.4787,4885.0
2022-08-31 11:05:00,244.47,244.47,243.97,244.26,5168.0,229.4036,229.4036,228.9344,229.2066,5168.0
2022-08-31 11:10:00,244.18,244.19,243.74,244.07,5696.0,229.1315,229.1409,228.7186,229.0283,5696.0
2022-08-31 11:15:00,243.95,244.36,243.89,244.36,2966.0,228.9157,229.3004,228.8594,229.3004,2966.0
2022-08-31 11:20:00,244.38,244.76,244.32,244.51,3744.0,229.3192,229.6758,229.2629,229.4412,3744.0
2022-08-31 11:25:00,244.51,244.63,244.18,244.39,4298.0,229.4412,229.5538,229.1315,229.3286,4298.0
2022-08-31 11:30:00,244.42,244.42,244.0,244.24,4340.0,229.3567,229.3567,228.9626,229.1878,4340.0
2022-08-31 11:35:00,244.35,244.74,244.3,244.3,1928.0,229.291,229.657,229.2441,229.2441,1928.0
2022-08-31 11:40:00,244.21,244.59,244.2,244.59,5250.0,229.1597,229.5162,229.1503,229.5162,5250.0
2022-08-31 11:45:00,244.59,244.59,244.32,244.34,5845.0,229.5162,229.5162,229.2629,229.2816,5845.0
2022-08-31 11:50:00,244.26,244.6,244.26,244.52,4519.0,229.2066,229.5256,229.2066,229.4506,4519.0
2022-08-31 11:55:00,244.53,244.8,244.53,244.74,3001.0,229.4599,229.7133,229.4599,229.657,3001.0
2022-08-31 12:00:00,244.79,245.04,244.53,244.63,3468.0,229.7039,229.9385,229.4599,229.5538,3468.0
2022-08-31 12:05:00,244.76,244.84,244.53,244.78,4647.0,229.6758,229.7508,229.4599,229.6945,4647.0
2022-08-31 12:10:00,244.7,244.96,244.53,244.95,3551.0,229.6195,229.8634,229.4599,229.8541,3551.0
2022-08-31 12:15:00,245.0,245.19,245.0,245.01,2405.0,229.901,230.0793,229.901,229.9104,2405.0
2022-08-31 12:20:00,245.01,245.08,244.88,244.89,3776.0,229.9104,229.976,229.7884,229.7978,3776.0
2022-08-31 12:25:00,244.78,244.88,244.68,244.68,3915.0,229.6945,229.7884,229.6007,229.6007,3915.0
2022-08-31 12:30:00,244.74,244.74,244.64,244.73,2636.0,229.657,229.657,229.5632,229.6476,2636.0
2022-08-31 12:35:00,244.7,244.96,244.65,244.8,7161.0,229.6195,229.8634,229.5725,229.7133,7161.0
2022-08-31 12:40:00,244.58,244.65,244.53,244.58,3759.0,229.5069,229.5725,229.4599,229.5069,3759.0
2022-08-31 12:45:00,244.48,244.76,244.48,244.75,4609.0,229.413,229.6758,229.413,229.6664,4609.0
2022-08-31 12:50:00,244.74,244.78,244.66,244.73,3364.0,229.657,229.6945,229.5819,229.6476,3364.0
2022-08-31 12:55:00,244.64,244.79,244.57,244.76,3362.0,229.5632,229.7039,229.4975,229.6758,3362.0
2022-08-31 13:00:00,244.84,245.16,244.77,244.98,11887.0,229.7508,230.0511,229.6851,229.8822,11887.0
2022-08-31 13:05:00,244.94,245.1,244.83,245.1,6907.0,229.8447,229.9948,229.7414,229.9948,6907.0
2022-08-31 13:10:00,245.16,245.3,245.11,245.11,2080.0,230.0511,230.1825,230.0042,230.0042,2080.0
2022-08-31 13:15:00,245.08,245.08,244.74,244.74,4214.0,229.976,229.976,229.657,229.657,4214.0
2022-08-31 13:20:00,244.78,244.89,244.49,244.5,4743.0,229.6945,229.7978,229.4224,229.4318,4743.0
2022-08-31 13:25:00,244.46,244.57,244.4,244.49,2334.0,229.3943,229.4975,229.3379,229.4224,2334.0
2022-08-31 13:30:00,244.49,244.49,244.13,244.24,3333.0,229.4224,229.4224,229.0846,229.1878,3333.0
2022-08-31 13:35:00,244.19,244.41,244.09,244.18,9058.0,229.1409,229.3473,229.0471,229.1315,9058.0
2022-08-31 13:40:00,244.18,244.18,243.76,243.92,4087.0,229.1315,229.1315,228.7374,228.8875,4087.0
2022-08-31 13:45:00,243.99,244.05,243.55,243.79,33987.0,228.9532,229.0095,228.5403,228.7655,33987.0
2022-08-31 13:50:00,243.74,243.94,243.69,243.86,5364.0,228.7186,228.9063,228.6717,228.8312,5364.0
2022-08-31 13:55:00,243.85,243.92,243.66,243.73,4212.0,228.8218,228.8875,228.6436,228.7092,4212.0
2022-08-31 14:00:00,243.72,244.25,243.62,243.91,57802.0,228.6999,229.1972,228.606,228.8781,57802.0
2022-08-31 14:05:00,243.79,244.04,243.61,244.01,37416.0,228.7655,229.0001,228.5966,228.972,37416.0
2022-08-31 14:10:00,244.05,244.12,243.69,243.69,6379.0,229.0095,229.0752,228.6717,228.6717,6379.0
2022-08-31 14:15:00,243.75,243.77,243.23,243.25,4130.0,228.728,228.7468,228.2401,228.2588,4130.0
2022-08-31 14:20:00,243.16,243.23,242.96,243.18,7675.0,228.1744,228.2401,227.9867,228.1931,7675.0
2022-08-31 14:25:00,243.08,243.41,243.08,243.3,4734.0,228.0993,228.409,228.0993,228.3057,4734.0
2022-08-31 14:30:00,243.22,243.22,242.96,243.15,8907.0,228.2307,228.2307,227.9867,228.165,8907.0
2022-08-31 14:35:00,243.09,243.23,242.84,243.0,53657.0,228.1087,228.2401,227.8741,228.0242,53657.0
2022-08-31 14:40:00,243.01,243.04,242.87,242.87,2678.0,228.0336,228.0618,227.9022,227.9022,2678.0
2022-08-31 14:45:00,242.83,242.98,242.74,242.98,5483.0,227.8647,228.0055,227.7803,228.0055,5483.0
2022-08-31 14:50:00,242.96,243.14,242.94,243.14,7645.0,227.9867,228.1556,227.9679,228.1556,7645.0
2022-08-31 14:55:00,243.15,243.45,243.13,243.45,11216.0,228.165,228.4465,228.1462,228.4465,11216.0
2022-08-31 15:00:00,243.45,243.52,242.98,243.47,9047.0,228.4465,228.5122,228.0055,228.4653,9047.0
2022-08-31 15:05:00,243.44,243.99,243.4,243.84,5082.0,228.4371,228.9532,228.3996,228.8125,5082.0
2022-08-31 15:10:00,243.9,244.14,243.79,243.99,4022.0,228.8688,229.094,228.7655,228.9532,4022.0
2022-08-31 15:15:00,244.0,244.36,243.99,244.27,3662.0,228.9626,229.3004,228.9532,229.216,3662.0
2022-08-31 15:20:00,244.2,244.2,243.27,243.27,3882.0,229.1503,229.1503,228.2776,228.2776,3882.0
2022-08-31 15:25:00,243.33,243.48,243.32,243.46,7636.0,228.3339,228.4746,228.3245,228.4559,7636.0
2022-08-31 15:30:00,243.44,243.47,243.23,243.32,6401.0,228.4371,228.4653,228.2401,228.3245,6401.0
2022-08-31 15:35:00,243.26,243.74,243.18,243.73,8129.0,228.2682,228.7186,228.1931,228.7092,8129.0
2022-08-31 15:40:00,243.71,243.99,243.42,243.98,8842.0,228.6905,228.9532,228.4183,228.9438,8842.0
2022-08-31 15:45:00,243.98,244.23,243.87,244.0,11047.0,228.9438,229.1784,228.8406,228.9626,11047.0
2022-08-31 15:50:00,243.85,244.07,243.74,243.97,28301.0,228.8218,229.0283,228.7186,228.9344,28301.0
2022-08-31 15:55:00,243.92,243.95,243.12,243.15,72028.0,228.8875,228.9157,228.1368,228.165,72028.0
2022-09-01 09:30:00,241.28,241.99,239.56,239.91,19464.0,226.4102,227.0765,224.7962,225.1247,19464.0
2022-09-01 09:35:00,239.78,240.67,239.19,240.31,10140.0,225.0027,225.8378,224.449,225.5,10140.0
2022-09-01 09:40:00,240.68,240.68,239.94,240.1,7627.0,225.8472,225.8472,225.1528,225.303,7627.0
2022-09-01 09:45:00,240.27,241.37,240.15,240.84,13517.0,225.4625,226.4947,225.3499,225.9973,13517.0
2022-09-01 09:50:00,241.17,241.47,240.7,241.47,4138.0,226.307,226.5885,225.866,226.5885,4138.0
2022-09-01 09:55:00,241.08,241.44,240.65,241.2,3841.0,226.2226,226.5604,225.8191,226.3352,3841.0
2022-09-01 10:00:00,241.26,241.57,240.33,240.33,11967.0,226.3915,226.6824,225.5188,225.5188,11967.0
2022-09-01 10:05:00,240.31,240.59,240.13,240.21,6456.0,225.5,225.7628,225.3311,225.4062,6456.0
2022-09-01 10:10:00,240.13,240.33,240.03,240.29,7248.0,225.3311,225.5188,225.2373,225.4812,7248.0
2022-09-01 10:15:00,240.27,240.85,240.21,240.5,6015.0,225.4625,226.0067,225.4062,225.6783,6015.0
2022-09-01 10:20:00,240.77,241.12,240.51,241.08,26694.0,225.9317,226.2601,225.6877,226.2226,26694.0
2022-09-01 10:25:00,241.24,241.39,240.69,240.89,16741.0,226.3727,226.5135,225.8566,226.0443,16741.0
2022-09-01 10:30:00,241.01,241.57,240.6,241.57,14787.0,226.1569,226.6824,225.7721,226.6824,14787.0
2022-09-01 10:35:00,241.6,241.6,240.96,240.99,3613.0,226.7105,226.7105,226.11,226.1381,3613.0
2022-09-01 10:40:00,240.87,241.29,240.72,241.12,7346.0,226.0255,226.4196,225.8847,226.2601,7346.0
2022-09-01 10:45:00,241.13,241.13,240.81,241.01,5363.0,226.2695,226.2695,225.9692,226.1569,5363.0
2022-09-01 10:50:00,241.12,241.19,240.98,241.0,7873.0,226.2601,226.3258,226.1287,226.1475,7873.0
2022-09-01 10:55:00,241.1,241.13,240.68,240.96,8812.0,226.2413,226.2695,225.8472,226.11,8812.0
2022-09-01 11:00:00,241.03,241.06,240.48,240.59,5627.0,226.1756,226.2038,225.6595,225.7628,5627.0
2022-09-01 11:05:00,240.68,241.56,240.63,241.47,6998.0,225.8472,226.673,225.8003,226.5885,6998.0
2022-09-01 11:10:00,241.46,241.71,241.32,241.69,6298.0,226.5791,226.8137,226.4478,226.795,6298.0
2022-09-01 11:15:00,241.59,242.16,241.59,241.91,4045.0,226.7011,227.236,226.7011,227.0014,4045.0
2022-09-01 11:20:00,241.8,241.93,241.5,241.71,22435.0,226.8982,227.0202,226.6167,226.8137,22435.0
2022-09-01 11:25:00,241.66,241.81,241.53,241.61,10294.0,226.7668,226.9076,226.6448,226.7199,10294.0
2022-09-01 11:30:00,241.54,241.8,241.4,241.79,6761.0,226.6542,226.8982,226.5228,226.8888,6761.0
2022-09-01 11:35:00,241.87,242.15,241.54,241.62,5902.0,226.9639,227.2266,226.6542,226.7293,5902.0
2022-09-01 11:40:00,241.63,241.73,241.25,241.25,3618.0,226.7387,226.8325,226.3821,226.3821,3618.0
2022-09-01 11:45:00,241.28,241.51,241.04,241.26,5862.0,226.4102,226.6261,226.185,226.3915,5862.0
2022-09-01 11:50:00,241.35,241.35,240.87,241.06,5787.0,226.4759,226.4759,226.0255,226.2038,5787.0
2022-09-01 11:55:00,241.06,241.13,240.86,240.91,5500.0,226.2038,226.2695,226.0161,226.063,5500.0
2022-09-01 12:00:00,240.91,241.36,240.91,241.22,13937.0,226.063,226.4853,226.063,226.3539,13937.0
2022-09-01 12:05:00,241.18,241.53,240.96,241.53,4450.0,226.3164,226.6448,226.11,226.6448,4450.0
2022-09-01 12:10:00,241.45,241.45,241.07,241.29,4293.0,226.5698,226.5698,226.2132,226.4196,4293.0
2022-09-01 12:15:00,241.31,241.67,241.3,241.43,4354.0,226.4384,226.7762,226.429,226.551,4354.0
2022-09-01 12:20:00,241.4,241.44,241.09,241.16,3600.0,226.5228,226.5604,226.2319,226.2976,3600.0
2022-09-01 12:25:00,241.22,241.49,241.06,241.15,3934.0,226.3539,226.6073,226.2038,226.2882,3934.0
2022-09-01 12:30:00,241.14,241.16,240.7,240.97,6177.0,226.2789,226.2976,225.866,226.1193,6177.0
2022-09-01 12:35:00,240.94,240.94,240.43,240.66,21324.0,226.0912,226.0912,225.6126,225.8284,21324.0
2022-09-01 12:40:00,240.63,240.63,240.26,240.35,5039.0,225.8003,225.8003,225.4531,225.5375,5039.0
2022-09-01 12:45:00,240.4,240.71,240.32,240.36,16126.0,225.5845,225.8754,225.5094,225.5469,16126.0
2022-09-01 12:50:00,240.29,240.29,239.8,240.02,10205.0,225.4812,225.4812,225.0214,225.2279,10205.0
2022-09-01 12:55:00,240.02,240.09,239.45,239.76,15222.0,225.2279,225.2936,224.693,224.9839,15222.0
2022-09-01 13:00:00,239.72,239.89,239.41,239.62,13851.0,224.9464,225.1059,224.6555,224.8525,13851.0
2022-09-01 13:05:00,239.54,239.77,239.45,239.77,10346.0,224.7775,224.9933,224.693,224.9933,10346.0
2022-09-01 13:10:00,239.77,240.17,239.55,240.16,12790.0,224.9933,225.3686,224.7868,225.3593,12790.0
2022-09-01 13:15:00,240.21,240.26,240.01,240.14,5345.0,225.4062,225.4531,225.2185,225.3405,5345.0
2022-09-01 13:20:00,240.2,240.48,240.03,240.34,11016.0,225.3968,225.6595,225.2373,225.5282,11016.0
2022-09-01 13:25:00,240.39,240.59,240.12,240.44,14313.0,225.5751,225.7628,225.3217,225.622,14313.0
2022-09-01 13:30:00,240.56,240.94,240.54,240.88,4323.0,225.7346,226.0912,225.7158,226.0349,4323.0
2022-09-01 13:35:00,240.92,240.97,240.63,240.64,6919.0,226.0724,226.1193,225.8003,225.8097,6919.0
2022-09-01 13:40:00,240.61,240.84,240.42,240.79,15257.0,225.7815,225.9973,225.6032,225.9504,15257.0
2022-09-01 13:45:00,240.78,240.91,240.44,240.91,7984.0,225.941,226.063,225.622,226.063,7984.0
2022-09-01 13:50:00,240.92,241.19,240.86,240.95,10336.0,226.0724,226.3258,226.0161,226.1006,10336.0
2022-09-01 13:55:00,240.96,241.05,240.48,240.48,4040.0,226.11,226.1944,225.6595,225.6595,4040.0
2022-09-01 14:00:00,240.59,241.0,240.54,241.0,6571.0,225.7628,226.1475,225.7158,226.1475,6571.0
2022-09-01 14:05:00,241.04,241.1,240.6,240.74,9270.0,226.185,226.2413,225.7721,225.9035,9270.0
2022-09-01 14:10:00,240.71,240.85,240.6,240.85,4652.0,225.8754,226.0067,225.7721,226.0067,4652.0
2022-09-01 14:15:00,240.78,240.99,240.75,240.93,7341.0,225.941,226.1381,225.9129,226.0818,7341.0
2022-09-01 14:20:00,240.95,241.99,240.92,241.6,16019.0,226.1006,227.0765,226.0724,226.7105,16019.0
2022-09-01 14:25:00,241.57,241.99,241.57,241.72,8390.0,226.6824,227.0765,226.6824,226.8231,8390.0
2022-09-01 14:30:00,241.8,242.04,241.68,241.68,16224.0,226.8982,227.1234,226.7856,226.7856,16224.0
2022-09-01 14:35:00,241.75,241.93,241.3,241.38,11389.0,226.8513,227.0202,226.429,226.5041,11389.0
2022-09-01 14:40:00,241.39,241.4,241.05,241.05,8258.0,226.5135,226.5228,226.1944,226.1944,8258.0
2022-09-01 14:45:00,241.0,241.23,240.9,240.97,10175.0,226.1475,226.3633,226.0536,226.1193,10175.0
2022-09-01 14:50:00,241.02,241.31,240.99,241.25,7793.0,226.1663,226.4384,226.1381,226.3821,7793.0
2022-09-01 14:55:00,241.28,241.38,240.97,240.99,8393.0,226.4102,226.5041,226.1193,226.1381,8393.0
2022-09-01 15:00:00,240.96,241.19,240.84,240.84,10020.0,226.11,226.3258,225.9973,225.9973,10020.0
2022-09-01 15:05:00,240.89,241.4,240.88,241.31,9429.0,226.0443,226.5228,226.0349,226.4384,9429.0
2022-09-01 15:10:00,241.36,241.36,241.06,241.12,10325.0,226.4853,226.4853,226.2038,226.2601,10325.0
2022-09-01 15:15:00,241.1,241.2,240.8,240.8,12763.0,226.2413,226.3352,225.9598,225.9598,12763.0
2022-09-01 15:20:00,240.81,241.0,240.59,240.63,18321.0,225.9692,226.1475,225.7628,225.8003,18321.0
2022-09-01 15:25:00,240.66,240.69,240.49,240.5,29674.0,225.8284,225.8566,225.6689,225.6783,29674.0
2022-09-01 15:30:00,240.47,240.47,239.42,239.81,31973.0,225.6501,225.6501,224.6649,225.0308,31973.0
2022-09-01 15:35:00,239.85,239.98,239.74,239.79,21707.0,225.0684,225.1903,224.9651,225.0121,21707.0
2022-09-01 15:40:00,239.78,240.11,239.64,240.09,41700.0,225.0027,225.3123,224.8713,225.2936,41700.0
2022-09-01 15:45:00,240.09,240.09,239.59,239.59,53349.0,225.2936,225.2936,224.8244,224.8244,53349.0
2022-09-01 15:50:00,239.53,240.32,239.52,240.32,56927.0,224.7681,225.5094,224.7587,225.5094,56927.0
2022-09-01 15:55:00,240.32,241.18,240.3,241.14,130790.0,225.5094,226.3164,225.4906,226.2789,130790.0
2022-09-02 09:30:00,243.91,244.08,242.12,242.23,12153.0,228.8781,229.0377,227.1985,227.3017,12153.0
2022-09-02 09:35:00,241.99,242.69,241.43,242.28,8898.0,227.0765,227.7333,226.551,227.3486,8898.0
2022-09-02 09:40:00,242.2,242.2,241.58,241.84,14262.0,227.2735,227.2735,226.6917,226.9357,14262.0
2022-09-02 09:45:00,241.84,241.96,241.25,241.35,9357.0,226.9357,227.0483,226.3821,226.4759,9357.0
2022-09-02 09:50:00,241.52,241.91,241.52,241.72,11217.0,226.6354,227.0014,226.6354,226.8231,11217.0
2022-09-02 09:55:00,241.82,241.98,241.51,241.68,9454.0,226.917,227.0671,226.6261,226.7856,9454.0
2022-09-02 10:00:00,241.81,241.9,240.81,240.81,6953.0,226.9076,226.992,225.9692,225.9692,6953.0
2022-09-02 10:05:00,240.92,241.26,240.83,240.96,14765.0,226.0724,226.3915,225.988,226.11,14765.0
2022-09-02 10:10:00,240.9,242.06,240.88,241.83,8443.0,226.0536,227.1422,226.0349,226.9263,8443.0
2022-09-02 10:15:00,241.94,242.34,241.77,241.77,5954.0,227.0296,227.4049,226.87,226.87,5954.0
2022-09-02 10:20:00,241.79,241.94,241.59,241.91,4816.0,226.8888,227.0296,226.7011,227.0014,4816.0
2022-09-02 10:25:00,241.89,242.25,241.82,242.15,6907.0,226.9826,227.3205,226.917,227.2266,6907.0
2022-09-02 10:30:00,242.21,242.42,242.16,242.32,6544.0,227.2829,227.48,227.236,227.3861,6544.0
2022-09-02 10:35:00,242.33,242.51,242.27,242.42,4516.0,227.3955,227.5644,227.3392,227.48,4516.0
2022-09-02 10:40:00,242.55,242.84,242.55,242.8,4861.0,227.602,227.8741,227.602,227.8366,4861.0
2022-09-02 10:45:00,242.73,242.84,242.15,242.21,5127.0,227.7709,227.8741,227.2266,227.2829,5127.0
2022-09-02 10:50:00,242.25,242.34,241.94,242.14,6128.0,227.3205,227.4049,227.0296,227.2172,6128.0
2022-09-02 10:55:00,242.15,242.32,241.64,241.82,5774.0,227.2266,227.3861,226.748,226.917,5774.0
2022-09-02 11:00:00,241.89,242.37,241.89,242.36,7956.0,226.9826,227.4331,226.9826,227.4237,7956.0
2022-09-02 11:05:00,242.22,242.26,241.92,241.93,6155.0,227.2923,227.3298,227.0108,227.0202,6155.0
2022-09-02 11:10:00,242.0,242.27,241.95,242.27,13945.0,227.0859,227.3392,227.0389,227.3392,13945.0
2022-09-02 11:15:00,242.25,242.29,242.18,242.18,4622.0,227.3205,227.358,227.2548,227.2548,4622.0
2022-09-02 11:20:00,242.23,242.23,241.83,241.83,4742.0,227.3017,227.3017,226.9263,226.9263,4742.0
2022-09-02 11:25:00,241.87,241.87,241.51,241.59,9950.0,226.9639,226.9639,226.6261,226.7011,9950.0
2022-09-02 11:30:00,241.68,242.04,241.65,241.95,5557.0,226.7856,227.1234,226.7574,227.0389,5557.0
2022-09-02 11:35:00,241.95,242.04,241.81,241.96,4030.0,227.0389,227.1234,226.9076,227.0483,4030.0
2022-09-02 11:40:00,241.96,242.03,241.77,242.03,2622.0,227.0483,227.114,226.87,227.114,2622.0
2022-09-02 11:45:00,241.97,242.25,241.94,242.19,4140.0,227.0577,227.3205,227.0296,227.2641,4140.0
2022-09-02 11:50:00,242.14,242.32,242.14,242.3,5289.0,227.2172,227.3861,227.2172,227.3674,5289.0
2022-09-02 11:55:00,242.24,242.37,242.24,242.34,1600.0,227.3111,227.4331,227.3111,227.4049,1600.0
2022-09-02 12:00:00,242.39,242.4,242.15,242.15,4207.0,227.4518,227.4612,227.2266,227.2266,4207.0
2022-09-02 12:05:00,242.13,242.27,241.89,241.89,4723.0,227.2078,227.3392,226.9826,226.9826,4723.0
2022-09-02 12:10:00,241.81,241.94,241.6,241.8,6459.0,226.9076,227.0296,226.7105,226.8982,6459.0
2022-09-02 12:15:00,241.67,241.93,241.45,241.68,16657.0,226.7762,227.0202,226.5698,226.7856,16657.0
2022-09-02 12:20:00,241.76,241.8,240.92,241.03,8126.0,226.8606,226.8982,226.0724,226.1756,8126.0
2022-09-02 12:25:00,241.06,241.06,240.61,240.77,6710.0,226.2038,226.2038,225.7815,225.9317,6710.0
2022-09-02 12:30:00,240.76,240.88,240.25,240.61,7716.0,225.9223,226.0349,225.4437,225.7815,7716.0
2022-09-02 12:35:00,240.52,240.66,240.34,240.6,29863.0,225.6971,225.8284,225.5282,225.7721,29863.0
2022-09-02 12:40:00,240.46,240.64,240.41,240.5,6130.0,225.6408,225.8097,225.5938,225.6783,6130.0
2022-09-02 12:45:00,240.47,240.54,239.92,240.05,40067.0,225.6501,225.7158,225.134,225.256,40067.0
2022-09-02 12:50:00,240.0,240.41,240.0,240.38,22469.0,225.2091,225.5938,225.2091,225.5657,22469.0
2022-09-02 12:55:00,240.42,240.66,240.22,240.53,3418.0,225.6032,225.8284,225.4156,225.7065,3418.0
2022-09-02 13:00:00,240.33,240.33,239.8,239.88,16959.0,225.5188,225.5188,225.0214,225.0965,16959.0
2022-09-02 13:05:00,239.83,240.01,239.62,239.85,34935.0,225.0496,225.2185,224.8525,225.0684,34935.0
2022-09-02 13:10:00,239.77,240.01,239.69,239.99,9684.0,224.9933,225.2185,224.9182,225.1997,9684.0
2022-09-02 13:15:00,240.04,240.5,239.73,240.49,12398.0,225.2466,225.6783,224.9558,225.6689,12398.0
2022-09-02 13:20:00,240.45,240.5,239.76,239.96,28239.0,225.6314,225.6783,224.9839,225.1716,28239.0
2022-09-02 13:25:00,239.87,240.03,239.64,239.64,42087.0,225.0871,225.2373,224.8713,224.8713,42087.0
2022-09-02 13:30:00,239.75,239.83,238.83,239.33,20605.0,224.9745,225.0496,224.1112,224.5804,20605.0
2022-09-02 13:35:00,239.3,239.6,239.15,239.38,5801.0,224.5523,224.8338,224.4115,224.6273,5801.0
2022-09-02 13:40:00,239.3,239.67,239.3,239.67,4011.0,224.5523,224.8995,224.5523,224.8995,4011.0
2022-09-02 13:45:00,239.57,239.67,239.08,239.16,12108.0,224.8056,224.8995,224.3458,224.4209,12108.0
2022-09-02 13:50:00,239.15,239.2,238.77,239.14,12886.0,224.4115,224.4584,224.0549,224.4021,12886.0
2022-09-02 13:55:00,239.13,239.16,238.64,238.71,10027.0,224.3927,224.4209,223.9329,223.9986,10027.0
2022-09-02 14:00:00,238.74,239.18,238.5,239.18,11934.0,224.0268,224.4397,223.8016,224.4397,11934.0
2022-09-02 14:05:00,239.21,239.47,238.95,239.46,12733.0,224.4678,224.7118,224.2238,224.7024,12733.0
2022-09-02 14:10:00,239.47,239.63,239.26,239.3,25564.0,224.7118,224.8619,224.5147,224.5523,25564.0
2022-09-02 14:15:00,239.09,239.18,238.71,238.74,5254.0,224.3552,224.4397,223.9986,224.0268,5254.0
2022-09-02 14:20:00,238.76,239.0,238.55,238.86,11216.0,224.0455,224.2707,223.8485,224.1394,11216.0
2022-09-02 14:25:00,238.91,239.75,238.91,239.75,7846.0,224.1863,224.9745,224.1863,224.9745,7846.0
2022-09-02 14:30:00,239.7,239.79,239.31,239.53,10716.0,224.9276,225.0121,224.5616,224.7681,10716.0
2022-09-02 14:35:00,239.54,240.07,239.44,240.06,11101.0,224.7775,225.2748,224.6836,225.2654,11101.0
2022-09-02 14:40:00,240.02,240.17,239.83,240.1,15338.0,225.2279,225.3686,225.0496,225.303,15338.0
2022-09-02 14:45:00,240.0,240.17,239.77,239.96,8023.0,225.2091,225.3686,224.9933,225.1716,8023.0
2022-09-02 14:50:00,239.98,240.01,239.78,239.83,7953.0,225.1903,225.2185,225.0027,225.0496,7953.0
2022-09-02 14:55:00,239.75,239.81,239.45,239.68,22004.0,224.9745,225.0308,224.693,224.9088,22004.0
2022-09-02 15:00:00,239.6,240.04,239.6,240.01,13892.0,224.8338,225.2466,224.8338,225.2185,13892.0
2022-09-02 15:05:00,240.02,240.25,239.85,239.97,12866.0,225.2279,225.4437,225.0684,225.181,12866.0
2022-09-02 15:10:00,239.96,239.97,239.66,239.92,15089.0,225.1716,225.181,224.8901,225.134,15089.0
2022-09-02 15:15:00,239.92,240.04,239.53,239.66,15820.0,225.134,225.2466,224.7681,224.8901,15820.0
2022-09-02 15:20:00,239.72,239.93,238.77,238.96,17293.0,224.9464,225.1434,224.0549,224.2332,17293.0
2022-09-02 15:25:00,238.96,239.64,238.79,239.49,21543.0,224.2332,224.8713,224.0737,224.7305,21543.0
2022-09-02 15:30:00,239.44,239.51,238.71,238.72,29143.0,224.6836,224.7493,223.9986,224.008,29143.0
2022-09-02 15:35:00,238.63,238.63,238.12,238.3,21360.0,223.9235,223.9235,223.445,223.6139,21360.0
2022-09-02 15:40:00,238.29,238.29,237.79,237.91,19923.0,223.6045,223.6045,223.1353,223.2479,19923.0
2022-09-02 15:45:00,237.9,238.77,237.88,238.6,43591.0,223.2385,224.0549,223.2198,223.8954,43591.0
2022-09-02 15:50:00,238.57,239.31,238.53,239.28,59631.0,223.8672,224.5616,223.8297,224.5335,59631.0
2022-09-02 15:55:00,239.27,239.79,238.96,239.29,143628.0,224.5241,225.0121,224.2332,224.5429,143628.0
2022-09-06 09:30:00,237.01,239.58,236.53,239.35,28373.0,222.4034,224.815,221.953,224.5992,28373.0
2022-09-06 09:35:00,239.36,239.37,238.08,238.08,14209.0,224.6086,224.6179,223.4074,223.4074,14209.0
2022-09-06 09:40:00,237.98,238.55,237.98,238.5,11752.0,223.3136,223.8485,223.3136,223.8016,11752.0
2022-09-06 09:45:00,238.59,238.85,237.42,237.5,17475.0,223.886,224.13,222.7881,222.8632,17475.0
2022-09-06 09:50:00,237.5,238.0,237.47,237.7,15160.0,222.8632,223.3324,222.835,223.0509,15160.0
2022-09-06 09:55:00,237.67,238.7,237.62,238.7,21520.0,223.0227,223.9892,222.9758,223.9892,21520.0
2022-09-06 10:00:00,238.58,238.58,237.44,237.81,8409.0,223.8766,223.8766,222.8069,223.1541,8409.0
2022-09-06 10:05:00,237.72,237.79,237.46,237.55,12462.0,223.0696,223.1353,222.8257,222.9101,12462.0
2022-09-06 10:10:00,237.49,237.9,237.34,237.61,19078.0,222.8538,223.2385,222.713,222.9664,19078.0
2022-09-06 10:15:00,237.65,238.3,237.64,238.3,8360.0,223.0039,223.6139,222.9946,223.6139,8360.0
2022-09-06 10:20:00,238.21,238.6,237.98,238.44,7907.0,223.5294,223.8954,223.3136,223.7453,7907.0
2022-09-06 10:25:00,238.51,239.21,238.38,239.2,11242.0,223.8109,224.4678,223.689,224.4584,11242.0
2022-09-06 10:30:00,239.17,239.48,239.11,239.25,9555.0,224.4303,224.7212,224.374,224.5053,9555.0
2022-09-06 10:35:00,239.23,239.95,238.88,239.95,8700.0,224.4866,225.1622,224.1581,225.1622,8700.0
2022-09-06 10:40:00,240.32,240.39,239.73,239.99,6663.0,225.5094,225.5751,224.9558,225.1997,6663.0
2022-09-06 10:45:00,240.05,240.1,239.78,239.98,12353.0,225.256,225.303,225.0027,225.1903,12353.0
2022-09-06 10:50:00,239.97,240.47,239.97,240.26,9501.0,225.181,225.6501,225.181,225.4531,9501.0
2022-09-06 10:55:00,240.23,241.56,240.23,241.38,9049.0,225.4249,226.673,225.4249,226.5041,9049.0
2022-09-06 11:00:00,241.24,241.69,241.24,241.53,7777.0,226.3727,226.795,226.3727,226.6448,7777.0
2022-09-06 11:05:00,241.57,241.91,241.46,241.68,7203.0,226.6824,227.0014,226.5791,226.7856,7203.0
2022-09-06 11:10:00,241.63,242.0,241.44,241.88,7310.0,226.7387,227.0859,226.5604,226.9733,7310.0
2022-09-06 11:15:00,241.9,241.95,241.3,241.36,11506.0,226.992,227.0389,226.429,226.4853,11506.0
2022-09-06 11:20:00,241.26,241.66,241.03,241.58,7900.0,226.3915,226.7668,226.1756,226.6917,7900.0
2022-09-06 11:25:00,241.63,241.79,241.31,241.31,3594.0,226.7387,226.8888,226.4384,226.4384,3594.0
2022-09-06 11:30:00,241.23,241.75,241.01,241.75,5211.0,226.3633,226.8513,226.1569,226.8513,5211.0
2022-09-06 11:35:00,241.68,241.95,241.67,241.91,10705.0,226.7856,227.0389,226.7762,227.0014,10705.0
2022-09-06 11:40:00,241.9,242.57,241.82,242.22,5110.0,226.992,227.6207,226.917,227.2923,5110.0
2022-09-06 11:45:00,242.04,242.36,241.99,241.99,5704.0,227.1234,227.4237,227.0765,227.0765,5704.0
2022-09-06 11:50:00,241.98,242.39,241.93,242.28,5034.0,227.0671,227.4518,227.0202,227.3486,5034.0
2022-09-06 11:55:00,242.24,242.37,242.21,242.24,1520.0,227.3111,227.4331,227.2829,227.3111,1520.0
2022-09-06 12:00:00,242.11,242.13,241.84,241.86,4059.0,227.1891,227.2078,226.9357,226.9545,4059.0
2022-09-06 12:05:00,241.78,241.86,241.21,241.25,3200.0,226.8794,226.9545,226.3445,226.3821,3200.0
2022-09-06 12:10:00,241.18,241.25,241.07,241.14,1612.0,226.3164,226.3821,226.2132,226.2789,1612.0
2022-09-06 12:15:00,241.11,241.11,240.47,240.49,4395.0,226.2507,226.2507,225.6501,225.6689,4395.0
2022-09-06 12:20:00,240.39,240.67,240.28,240.39,4740.0,225.5751,225.8378,225.4719,225.5751,4740.0
2022-09-06 12:25:00,240.3,240.8,240.22,240.68,6429.0,225.4906,225.9598,225.4156,225.8472,6429.0
2022-09-06 12:30:00,240.73,240.79,240.55,240.64,4112.0,225.8941,225.9504,225.7252,225.8097,4112.0
2022-09-06 12:35:00,240.67,240.72,240.46,240.6,3927.0,225.8378,225.8847,225.6408,225.7721,3927.0
2022-09-06 12:40:00,240.61,240.88,240.43,240.77,9356.0,225.7815,226.0349,225.6126,225.9317,9356.0
2022-09-06 12:45:00,240.74,241.02,240.6,240.8,7111.0,225.9035,226.1663,225.7721,225.9598,7111.0
2022-09-06 12:50:00,240.84,240.87,240.65,240.74,3347.0,225.9973,226.0255,225.8191,225.9035,3347.0
2022-09-06 12:55:00,240.78,240.9,240.46,240.62,24411.0,225.941,226.0536,225.6408,225.7909,24411.0
2022-09-06 13:00:00,240.6,240.6,240.1,240.25,5036.0,225.7721,225.7721,225.303,225.4437,5036.0
2022-09-06 13:05:00,240.27,240.27,239.62,239.79,4986.0,225.4625,225.4625,224.8525,225.0121,4986.0
2022-09-06 13:10:00,239.83,239.95,239.26,239.33,5006.0,225.0496,225.1622,224.5147,224.5804,5006.0
2022-09-06 13:15:00,239.37,239.58,239.18,239.58,4514.0,224.6179,224.815,224.4397,224.815,4514.0
2022-09-06 13:20:00,239.58,239.67,239.43,239.44,4239.0,224.815,224.8995,224.6742,224.6836,4239.0
2022-09-06 13:25:00,239.43,239.55,239.11,239.13,3959.0,224.6742,224.7868,224.374,224.3927,3959.0
2022-09-06 13:30:00,239.08,239.49,239.08,239.44,2819.0,224.3458,224.7305,224.3458,224.6836,2819.0
2022-09-06 13:35:00,239.32,239.59,239.25,239.5,4763.0,224.571,224.8244,224.5053,224.7399,4763.0
2022-09-06 13:40:00,239.48,239.49,238.73,238.86,6163.0,224.7212,224.7305,224.0174,224.1394,6163.0
2022-09-06 13:45:00,238.89,239.07,238.68,238.69,3514.0,224.1675,224.3364,223.9705,223.9798,3514.0
2022-09-06 13:50:00,238.61,238.74,238.54,238.74,2825.0,223.9048,224.0268,223.8391,224.0268,2825.0
2022-09-06 13:55:00,238.81,239.03,238.72,239.0,2912.0,224.0925,224.2989,224.008,224.2707,2912.0
2022-09-06 14:00:00,239.0,239.4,239.0,239.4,6272.0,224.2707,224.6461,224.2707,224.6461,6272.0
2022-09-06 14:05:00,239.33,239.33,239.13,239.26,4461.0,224.5804,224.5804,224.3927,224.5147,4461.0
2022-09-06 14:10:00,239.28,239.87,239.21,239.87,7360.0,224.5335,225.0871,224.4678,225.0871,7360.0
2022-09-06 14:15:00,239.78,239.92,239.59,239.71,5970.0,225.0027,225.134,224.8244,224.937,5970.0
2022-09-06 14:20:00,239.65,239.67,239.41,239.48,3509.0,224.8807,224.8995,224.6555,224.7212,3509.0
2022-09-06 14:25:00,239.53,239.57,239.17,239.17,5239.0,224.7681,224.8056,224.4303,224.4303,5239.0
2022-09-06 14:30:00,239.27,239.27,238.98,239.21,4994.0,224.5241,224.5241,224.252,224.4678,4994.0
2022-09-06 14:35:00,239.23,239.47,239.15,239.36,4168.0,224.4866,224.7118,224.4115,224.6086,4168.0
2022-09-06 14:40:00,239.37,239.47,239.25,239.33,4109.0,224.6179,224.7118,224.5053,224.5804,4109.0
2022-09-06 14:45:00,239.27,239.36,238.97,239.33,8245.0,224.5241,224.6086,224.2426,224.5804,8245.0
2022-09-06 14:50:00,239.29,239.29,238.93,239.16,8891.0,224.5429,224.5429,224.2051,224.4209,8891.0
2022-09-06 14:55:00,239.22,239.39,239.0,239.01,4959.0,224.4772,224.6367,224.2707,224.2801,4959.0
2022-09-06 15:00:00,239.15,239.16,238.72,238.81,6221.0,224.4115,224.4209,224.008,224.0925,6221.0
2022-09-06 15:05:00,238.75,239.37,238.74,239.37,6433.0,224.0362,224.6179,224.0268,224.6179,6433.0
2022-09-06 15:10:00,239.41,239.64,239.38,239.38,6428.0,224.6555,224.8713,224.6273,224.6273,6428.0
2022-09-06 15:15:00,239.36,239.66,239.34,239.47,6271.0,224.6086,224.8901,224.5898,224.7118,6271.0
2022-09-06 15:20:00,239.45,239.69,239.11,239.69,9523.0,224.693,224.9182,224.374,224.9182,9523.0
2022-09-06 15:25:00,239.69,239.98,239.64,239.79,11334.0,224.9182,225.1903,224.8713,225.0121,11334.0
2022-09-06 15:30:00,239.75,239.75,239.19,239.35,10009.0,224.9745,224.9745,224.449,224.5992,10009.0
2022-09-06 15:35:00,239.31,239.65,239.29,239.59,20446.0,224.5616,224.8807,224.5429,224.8244,20446.0
2022-09-06 15:40:00,239.62,240.07,239.59,240.03,11081.0,224.8525,225.2748,224.8244,225.2373,11081.0
2022-09-06 15:45:00,239.99,240.15,239.7,239.94,19292.0,225.1997,225.3499,224.9276,225.1528,19292.0
2022-09-06 15:50:00,239.83,239.83,239.37,239.5,30045.0,225.0496,225.0496,224.6179,224.7399,30045.0
2022-09-06 15:55:00,239.54,240.09,239.11,239.89,87945.0,224.7775,225.2936,224.374,225.1059,87945.0
2022-09-07 09:30:00,238.71,240.48,238.71,239.11,8876.0,223.9986,225.6595,223.9986,224.374,8876.0
2022-09-07 09:35:00,239.54,240.31,238.9,239.62,3694.0,224.7775,225.5,224.1769,224.8525,3694.0
2022-09-07 09:40:00,239.83,240.66,239.62,239.93,4068.0,225.0496,225.8284,224.8525,225.1434,4068.0
2022-09-07 09:45:00,239.61,240.65,239.61,240.65,4513.0,224.8432,225.8191,224.8432,225.8191,4513.0
2022-09-07 09:50:00,240.53,240.64,240.16,240.19,3801.0,225.7065,225.8097,225.3593,225.3874,3801.0
2022-09-07 09:55:00,240.35,240.72,240.17,240.33,4101.0,225.5375,225.8847,225.3686,225.5188,4101.0
2022-09-07 10:00:00,240.21,240.47,239.87,240.32,6303.0,225.4062,225.6501,225.0871,225.5094,6303.0
2022-09-07 10:05:00,240.28,240.34,239.73,239.83,3089.0,225.4719,225.5282,224.9558,225.0496,3089.0
2022-09-07 10:10:00,239.96,240.22,239.13,239.13,4064.0,225.1716,225.4156,224.3927,224.3927,4064.0
2022-09-07 10:15:00,238.99,239.6,238.98,239.26,1791.0,224.2614,224.8338,224.252,224.5147,1791.0
2022-09-07 10:20:00,239.54,239.7,239.31,239.47,6206.0,224.7775,224.9276,224.5616,224.7118,6206.0
2022-09-07 10:25:00,239.38,239.8,239.38,239.8,4388.0,224.6273,225.0214,224.6273,225.0214,4388.0
2022-09-07 10:30:00,239.84,240.3,239.84,240.01,7566.0,225.059,225.4906,225.059,225.2185,7566.0
2022-09-07 10:35:00,240.06,240.2,239.99,240.13,7101.0,225.2654,225.3968,225.1997,225.3311,7101.0
2022-09-07 10:40:00,240.2,240.49,240.13,240.43,6792.0,225.3968,225.6689,225.3311,225.6126,6792.0
2022-09-07 10:45:00,240.39,240.62,240.15,240.53,8847.0,225.5751,225.7909,225.3499,225.7065,8847.0
2022-09-07 10:50:00,240.7,241.23,240.61,241.23,17574.0,225.866,226.3633,225.7815,226.3633,17574.0
2022-09-07 10:55:00,241.25,241.74,241.21,241.61,11855.0,226.3821,226.8419,226.3445,226.7199,11855.0
2022-09-07 11:00:00,241.72,242.34,241.4,242.3,14386.0,226.8231,227.4049,226.5228,227.3674,14386.0
2022-09-07 11:05:00,242.18,242.52,242.07,242.07,4885.0,227.2548,227.5738,227.1515,227.1515,4885.0
2022-09-07 11:10:00,242.21,242.48,242.03,242.37,2042.0,227.2829,227.5363,227.114,227.4331,2042.0
2022-09-07 11:15:00,242.47,242.49,242.06,242.21,5158.0,227.5269,227.5457,227.1422,227.2829,5158.0
2022-09-07 11:20:00,242.23,242.95,242.23,242.89,7137.0,227.3017,227.9773,227.3017,227.921,7137.0
2022-09-07 11:25:00,242.8,243.35,242.79,243.13,11213.0,227.8366,228.3527,227.8272,228.1462,11213.0
2022-09-07 11:30:00,243.09,243.23,242.48,242.48,10119.0,228.1087,228.2401,227.5363,227.5363,10119.0
2022-09-07 11:35:00,242.45,242.63,242.43,242.5,2207.0,227.5081,227.677,227.4894,227.555,2207.0
2022-09-07 11:40:00,242.39,242.51,241.83,241.89,3111.0,227.4518,227.5644,226.9263,226.9826,3111.0
2022-09-07 11:45:00,241.93,242.05,241.83,241.9,2630.0,227.0202,227.1328,226.9263,226.992,2630.0
2022-09-07 11:50:00,241.93,242.05,241.63,241.63,2802.0,227.0202,227.1328,226.7387,226.7387,2802.0
2022-09-07 11:55:00,241.7,241.88,241.44,241.45,3025.0,226.8043,226.9733,226.5604,226.5698,3025.0
2022-09-07 12:00:00,241.44,241.69,241.13,241.13,5195.0,226.5604,226.795,226.2695,226.2695,5195.0
2022-09-07 12:05:00,241.22,241.5,241.17,241.47,3210.0,226.3539,226.6167,226.307,226.5885,3210.0
2022-09-07 12:10:00,241.5,241.5,241.06,241.22,2854.0,226.6167,226.6167,226.2038,226.3539,2854.0
2022-09-07 12:15:00,241.15,241.2,240.59,240.76,4582.0,226.2882,226.3352,225.7628,225.9223,4582.0
2022-09-07 12:20:00,240.88,240.88,240.49,240.55,2487.0,226.0349,226.0349,225.6689,225.7252,2487.0
2022-09-07 12:25:00,240.6,241.14,240.59,241.07,2607.0,225.7721,226.2789,225.7628,226.2132,2607.0
2022-09-07 12:30:00,240.97,241.01,240.75,240.91,6346.0,226.1193,226.1569,225.9129,226.063,6346.0
2022-09-07 12:35:00,240.9,241.4,240.77,241.4,4214.0,226.0536,226.5228,225.9317,226.5228,4214.0
2022-09-07 12:40:00,241.4,241.9,241.35,241.65,3513.0,226.5228,226.992,226.4759,226.7574,3513.0
2022-09-07 12:45:00,241.71,241.81,241.49,241.57,3396.0,226.8137,226.9076,226.6073,226.6824,3396.0
2022-09-07 12:50:00,241.57,241.6,241.48,241.48,2061.0,226.6824,226.7105,226.5979,226.5979,2061.0
2022-09-07 12:55:00,241.49,241.59,241.29,241.52,2828.0,226.6073,226.7011,226.4196,226.6354,2828.0
2022-09-07 13:00:00,241.56,241.95,241.54,241.89,3993.0,226.673,227.0389,226.6542,226.9826,3993.0
2022-09-07 13:05:00,241.85,241.95,241.39,241.68,3432.0,226.9451,227.0389,226.5135,226.7856,3432.0
2022-09-07 13:10:00,241.72,241.77,241.59,241.77,1711.0,226.8231,226.87,226.7011,226.87,1711.0
2022-09-07 13:15:00,241.8,241.8,240.99,241.01,6444.0,226.8982,226.8982,226.1381,226.1569,6444.0
2022-09-07 13:20:00,241.03,241.11,240.9,240.93,3606.0,226.1756,226.2507,226.0536,226.0818,3606.0
2022-09-07 13:25:00,240.89,241.42,240.8,241.42,3384.0,226.0443,226.5416,225.9598,226.5416,3384.0
2022-09-07 13:30:00,241.46,241.56,241.31,241.56,4774.0,226.5791,226.673,226.4384,226.673,4774.0
2022-09-07 13:35:00,241.49,242.21,241.43,242.11,8423.0,226.6073,227.2829,226.551,227.1891,8423.0
2022-09-07 13:40:00,242.2,242.72,242.2,242.65,3880.0,227.2735,227.7615,227.2735,227.6958,3880.0
2022-09-07 13:45:00,242.68,242.77,242.34,242.55,6737.0,227.724,227.8084,227.4049,227.602,6737.0
2022-09-07 13:50:00,242.58,242.84,242.56,242.81,5815.0,227.6301,227.8741,227.6113,227.8459,5815.0
2022-09-07 13:55:00,242.85,242.97,242.46,242.46,9026.0,227.8835,227.9961,227.5175,227.5175,9026.0
2022-09-07 14:00:00,242.52,243.26,242.52,243.17,4029.0,227.5738,228.2682,227.5738,228.1838,4029.0
2022-09-07 14:05:00,243.14,243.14,242.72,242.73,3100.0,228.1556,228.1556,227.7615,227.7709,3100.0
2022-09-07 14:10:00,242.65,242.89,242.64,242.89,4307.0,227.6958,227.921,227.6864,227.921,4307.0
2022-09-07 14:15:00,242.87,242.87,242.36,242.36,3917.0,227.9022,227.9022,227.4237,227.4237,3917.0
2022-09-07 14:20:00,242.41,242.46,242.29,242.37,3205.0,227.4706,227.5175,227.358,227.4331,3205.0
2022-09-07 14:25:00,242.35,242.63,242.35,242.5,4600.0,227.4143,227.677,227.4143,227.555,4600.0
2022-09-07 14:30:00,242.49,242.76,242.49,242.65,4145.0,227.5457,227.799,227.5457,227.6958,4145.0
2022-09-07 14:35:00,242.73,242.83,242.53,242.53,2926.0,227.7709,227.8647,227.5832,227.5832,2926.0
2022-09-07 14:40:00,242.54,242.77,242.49,242.56,5044.0,227.5926,227.8084,227.5457,227.6113,5044.0
2022-09-07 14:45:00,242.51,242.77,242.4,242.74,6147.0,227.5644,227.8084,227.4612,227.7803,6147.0
2022-09-07 14:50:00,242.71,242.99,242.71,242.89,4990.0,227.7521,228.0148,227.7521,227.921,4990.0
2022-09-07 14:55:00,242.89,243.15,242.78,243.11,4510.0,227.921,228.165,227.8178,228.1274,4510.0
2022-09-07 15:00:00,243.13,243.23,243.04,243.09,3349.0,228.1462,228.2401,228.0618,228.1087,3349.0
2022-09-07 15:05:00,243.03,243.1,242.88,242.88,5729.0,228.0524,228.1181,227.9116,227.9116,5729.0
2022-09-07 15:10:00,242.91,243.04,242.83,242.94,3105.0,227.9398,228.0618,227.8647,227.9679,3105.0
2022-09-07 15:15:00,242.97,243.08,242.74,242.79,4257.0,227.9961,228.0993,227.7803,227.8272,4257.0
2022-09-07 15:20:00,242.84,243.14,242.72,243.09,8283.0,227.8741,228.1556,227.7615,228.1087,8283.0
2022-09-07 15:25:00,243.09,243.83,243.09,243.75,10242.0,228.1087,228.8031,228.1087,228.728,10242.0
2022-09-07 15:30:00,243.74,244.03,243.74,243.98,23365.0,228.7186,228.9908,228.7186,228.9438,23365.0
2022-09-07 15:35:00,244.01,244.01,243.11,243.28,10318.0,228.972,228.972,228.1274,228.287,10318.0
2022-09-07 15:40:00,243.26,243.63,243.24,243.63,20945.0,228.2682,228.6154,228.2494,228.6154,20945.0
2022-09-07 15:45:00,243.6,244.06,243.49,243.49,36152.0,228.5873,229.0189,228.484,228.484,36152.0
2022-09-07 15:50:00,243.6,243.64,242.9,243.17,23250.0,228.5873,228.6248,227.9304,228.1838,23250.0
2022-09-07 15:55:00,243.11,243.3,242.8,243.25,52903.0,228.1274,228.3057,227.8366,228.2588,52903.0
2022-09-08 09:30:00,242.53,243.4,242.24,242.65,13170.0,227.5832,228.3996,227.3111,227.6958,13170.0
2022-09-08 09:35:00,242.86,243.41,242.34,242.4,11488.0,227.8929,228.409,227.4049,227.4612,11488.0
2022-09-08 09:40:00,242.59,243.3,241.84,243.3,5121.0,227.6395,228.3057,226.9357,228.3057,5121.0
2022-09-08 09:45:00,243.04,243.4,242.62,243.19,9894.0,228.0618,228.3996,227.6676,228.2025,9894.0
2022-09-08 09:50:00,243.06,243.51,242.8,243.06,4172.0,228.0805,228.5028,227.8366,228.0805,4172.0
2022-09-08 09:55:00,243.06,243.61,242.64,243.6,6196.0,228.0805,228.5966,227.6864,228.5873,6196.0
2022-09-08 10:00:00,243.69,243.69,243.2,243.21,4164.0,228.6717,228.6717,228.2119,228.2213,4164.0
2022-09-08 10:05:00,243.5,244.23,243.37,243.87,4682.0,228.4934,229.1784,228.3714,228.8406,4682.0
2022-09-08 10:10:00,243.85,244.02,243.29,243.68,6868.0,228.8218,228.9814,228.2964,228.6623,6868.0
2022-09-08 10:15:00,243.47,244.46,243.36,244.28,3326.0,228.4653,229.3943,228.362,229.2253,3326.0
2022-09-08 10:20:00,244.5,244.68,244.13,244.13,7829.0,229.4318,229.6007,229.0846,229.0846,7829.0
2022-09-08 10:25:00,244.14,244.59,243.98,244.4,4588.0,229.094,229.5162,228.9438,229.3379,4588.0
2022-09-08 10:30:00,244.22,244.96,244.22,244.76,4332.0,229.169,229.8634,229.169,229.6758,4332.0
2022-09-08 10:35:00,244.66,245.22,244.56,245.16,5926.0,229.5819,230.1074,229.4881,230.0511,5926.0
2022-09-08 10:40:00,245.04,245.56,244.88,245.34,5082.0,229.9385,230.4265,229.7884,230.22,5082.0
2022-09-08 10:45:00,245.26,245.27,244.76,245.25,3655.0,230.1449,230.1543,229.6758,230.1356,3655.0
2022-09-08 10:50:00,245.16,245.62,245.03,245.15,5069.0,230.0511,230.4828,229.9291,230.0417,5069.0
2022-09-08 10:55:00,245.18,245.38,245.07,245.28,6131.0,230.0699,230.2576,229.9667,230.1637,6131.0
2022-09-08 11:00:00,245.26,245.42,245.2,245.36,2605.0,230.1449,230.2951,230.0886,230.2388,2605.0
2022-09-08 11:05:00,245.4,245.6,245.23,245.33,4434.0,230.2763,230.464,230.1168,230.2106,4434.0
2022-09-08 11:10:00,245.26,245.44,245.21,245.32,6228.0,230.1449,230.3139,230.098,230.2013,6228.0
2022-09-08 11:15:00,245.35,245.55,245.27,245.28,4102.0,230.2294,230.4171,230.1543,230.1637,4102.0
2022-09-08 11:20:00,245.35,245.36,245.0,245.06,3351.0,230.2294,230.2388,229.901,229.9573,3351.0
2022-09-08 11:25:00,245.07,245.07,244.46,244.6,2133.0,229.9667,229.9667,229.3943,229.5256,2133.0
2022-09-08 11:30:00,244.45,244.6,244.34,244.46,1908.0,229.3849,229.5256,229.2816,229.3943,1908.0
2022-09-08 11:35:00,244.39,244.74,244.16,244.17,3859.0,229.3286,229.657,229.1127,229.1221,3859.0
2022-09-08 11:40:00,244.15,244.35,243.98,244.24,1609.0,229.1034,229.291,228.9438,229.1878,1609.0
2022-09-08 11:45:00,244.25,244.34,243.88,243.91,2523.0,229.1972,229.2816,228.85,228.8781,2523.0
2022-09-08 11:50:00,243.76,244.04,243.67,243.89,1969.0,228.7374,229.0001,228.6529,228.8594,1969.0
2022-09-08 11:55:00,243.77,243.89,243.73,243.87,1562.0,228.7468,228.8594,228.7092,228.8406,1562.0
2022-09-08 12:00:00,243.8,243.88,242.76,242.83,2904.0,228.7749,228.85,227.799,227.8647,2904.0
2022-09-08 12:05:00,242.68,242.76,242.18,242.73,3972.0,227.724,227.799,227.2548,227.7709,3972.0
2022-09-08 12:10:00,242.58,242.66,242.15,242.48,3664.0,227.6301,227.7052,227.2266,227.5363,3664.0
2022-09-08 12:15:00,242.34,242.94,242.34,242.94,1008.0,227.4049,227.9679,227.4049,227.9679,1008.0
2022-09-08 12:20:00,242.94,242.98,242.33,242.74,3288.0,227.9679,228.0055,227.3955,227.7803,3288.0
2022-09-08 12:25:00,242.7,242.93,242.61,242.7,1783.0,227.7427,227.9585,227.6583,227.7427,1783.0
2022-09-08 12:30:00,242.86,243.26,242.85,243.17,1506.0,227.8929,228.2682,227.8835,228.1838,1506.0
2022-09-08 12:35:00,243.12,243.22,242.91,242.92,2101.0,228.1368,228.2307,227.9398,227.9492,2101.0
2022-09-08 12:40:00,242.87,243.5,242.85,243.5,2877.0,227.9022,228.4934,227.8835,228.4934,2877.0
2022-09-08 12:45:00,243.44,243.53,243.34,243.53,1904.0,228.4371,228.5216,228.3433,228.5216,1904.0
2022-09-08 12:50:00,243.49,243.81,243.48,243.68,2195.0,228.484,228.7843,228.4746,228.6623,2195.0
2022-09-08 12:55:00,243.71,243.71,243.5,243.71,1568.0,228.6905,228.6905,228.4934,228.6905,1568.0
2022-09-08 13:00:00,243.6,243.82,243.5,243.52,2301.0,228.5873,228.7937,228.4934,228.5122,2301.0
2022-09-08 13:05:00,243.55,243.62,243.37,243.56,2610.0,228.5403,228.606,228.3714,228.5497,2610.0
2022-09-08 13:10:00,243.65,244.29,243.65,244.29,2022.0,228.6342,229.2347,228.6342,229.2347,2022.0
2022-09-08 13:15:00,244.38,244.38,244.11,244.12,1273.0,229.3192,229.3192,229.0658,229.0752,1273.0
2022-09-08 13:20:00,244.2,244.4,244.18,244.31,2202.0,229.1503,229.3379,229.1315,229.2535,2202.0
2022-09-08 13:25:00,244.41,244.64,244.18,244.39,2222.0,229.3473,229.5632,229.1315,229.3286,2222.0
2022-09-08 13:30:00,244.43,244.44,244.3,244.35,1300.0,229.3661,229.3755,229.2441,229.291,1300.0
2022-09-08 13:35:00,244.46,244.8,244.46,244.69,1631.0,229.3943,229.7133,229.3943,229.6101,1631.0
2022-09-08 13:40:00,244.76,244.83,244.56,244.79,2722.0,229.6758,229.7414,229.4881,229.7039,2722.0
2022-09-08 13:45:00,244.75,244.83,244.72,244.75,1000.0,229.6664,229.7414,229.6382,229.6664,1000.0
2022-09-08 13:50:00,244.8,244.82,244.56,244.56,2699.0,229.7133,229.7321,229.4881,229.4881,2699.0
2022-09-08 13:55:00,244.52,244.58,244.1,244.45,4887.0,229.4506,229.5069,229.0564,229.3849,4887.0
2022-09-08 14:00:00,244.49,244.83,244.49,244.83,2300.0,229.4224,229.7414,229.4224,229.7414,2300.0
2022-09-08 14:05:00,244.81,245.05,244.7,244.77,3831.0,229.7227,229.9479,229.6195,229.6851,3831.0
2022-09-08 14:10:00,244.84,244.93,244.68,244.72,2131.0,229.7508,229.8353,229.6007,229.6382,2131.0
2022-09-08 14:15:00,244.63,244.91,244.63,244.88,1519.0,229.5538,229.8165,229.5538,229.7884,1519.0
2022-09-08 14:20:00,244.77,244.88,244.65,244.65,1400.0,229.6851,229.7884,229.5725,229.5725,1400.0
2022-09-08 14:25:00,244.65,244.85,244.65,244.66,2721.0,229.5725,229.7602,229.5725,229.5819,2721.0
2022-09-08 14:30:00,244.56,244.99,244.56,244.99,1114.0,229.4881,229.8916,229.4881,229.8916,1114.0
2022-09-08 14:35:00,245.0,245.0,244.89,244.94,1800.0,229.901,229.901,229.7978,229.8447,1800.0
2022-09-08 14:40:00,244.98,245.12,244.41,244.57,2300.0,229.8822,230.0136,229.3473,229.4975,2300.0
2022-09-08 14:45:00,244.72,244.72,244.3,244.3,2406.0,229.6382,229.6382,229.2441,229.2441,2406.0
2022-09-08 14:50:00,244.37,244.74,244.33,244.6,3285.0,229.3098,229.657,229.2723,229.5256,3285.0
2022-09-08 14:55:00,244.69,244.74,244.54,244.7,2796.0,229.6101,229.657,229.4693,229.6195,2796.0
2022-09-08 15:00:00,244.81,244.92,244.46,244.51,1613.0,229.7227,229.8259,229.3943,229.4412,1613.0
2022-09-08 15:05:00,244.52,244.68,244.48,244.6,2354.0,229.4506,229.6007,229.413,229.5256,2354.0
2022-09-08 15:10:00,244.51,244.76,244.5,244.7,3291.0,229.4412,229.6758,229.4318,229.6195,3291.0
2022-09-08 15:15:00,244.9,245.14,244.8,245.08,3825.0,229.8071,230.0323,229.7133,229.976,3825.0
2022-09-08 15:20:00,245.09,245.33,244.98,245.23,4002.0,229.9854,230.2106,229.8822,230.1168,4002.0
2022-09-08 15:25:00,245.29,245.33,245.12,245.21,3875.0,230.1731,230.2106,230.0136,230.098,3875.0
2022-09-08 15:30:00,245.23,245.47,245.16,245.2,4949.0,230.1168,230.342,230.0511,230.0886,4949.0
2022-09-08 15:35:00,245.24,245.31,245.16,245.19,3678.0,230.1262,230.1919,230.0511,230.0793,3678.0
2022-09-08 15:40:00,245.22,245.28,244.56,244.56,7224.0,230.1074,230.1637,229.4881,229.4881,7224.0
2022-09-08 15:45:00,244.61,244.91,244.61,244.68,10883.0,229.535,229.8165,229.535,229.6007,10883.0
2022-09-08 15:50:00,244.72,245.75,244.72,245.72,16709.0,229.6382,230.6047,229.6382,230.5766,16709.0
2022-09-08 15:55:00,245.68,246.06,245.51,245.92,51371.0,230.5391,230.8956,230.3795,230.7643,51371.0
2022-09-09 09:30:00,247.18,248.4,247.18,248.15,15742.0,231.9466,233.0914,231.9466,232.8568,15742.0
2022-09-09 09:35:00,248.54,249.22,248.43,248.78,8103.0,233.2228,233.8609,233.1196,233.448,8103.0
2022-09-09 09:40:00,249.04,249.56,248.72,248.79,6160.0,233.692,234.1799,233.3917,233.4574,6160.0
2022-09-09 09:45:00,248.7,249.09,248.55,248.56,3400.0,233.3729,233.7389,233.2322,233.2416,3400.0
2022-09-09 09:50:00,248.63,248.71,248.1,248.1,6303.0,233.3073,233.3823,232.8099,232.8099,6303.0
2022-09-09 09:55:00,247.99,248.77,247.79,248.63,5804.0,232.7067,233.4386,232.519,233.3073,5804.0
2022-09-09 10:00:00,248.7,249.72,248.7,249.72,6782.0,233.3729,234.3301,233.3729,234.3301,6782.0
2022-09-09 10:05:00,249.79,250.1,249.71,249.91,5480.0,234.3958,234.6867,234.3207,234.5084,5480.0
2022-09-09 10:10:00,249.77,249.77,249.19,249.27,3500.0,234.377,234.377,233.8327,233.9078,3500.0
2022-09-09 10:15:00,249.45,249.66,248.91,249.37,3388.0,234.0767,234.2738,233.57,234.0017,3388.0
2022-09-09 10:20:00,249.28,249.34,249.09,249.24,3743.0,233.9172,233.9735,233.7389,233.8797,3743.0
2022-09-09 10:25:00,249.15,249.63,249.03,249.54,2964.0,233.7952,234.2456,233.6826,234.1612,2964.0
2022-09-09 10:30:00,249.57,249.73,249.49,249.7,3327.0,234.1893,234.3395,234.1143,234.3113,3327.0
2022-09-09 10:35:00,249.74,249.83,249.3,249.39,4025.0,234.3489,234.4333,233.936,234.0204,4025.0
2022-09-09 10:40:00,249.29,249.91,249.27,249.8,3643.0,233.9266,234.5084,233.9078,234.4052,3643.0
2022-09-09 10:45:00,249.9,249.93,249.62,249.83,2528.0,234.499,234.5271,234.2362,234.4333,2528.0
2022-09-09 10:50:00,249.88,249.88,249.32,249.32,14198.0,234.4802,234.4802,233.9547,233.9547,14198.0
2022-09-09 10:55:00,249.32,249.5,249.16,249.5,2958.0,233.9547,234.1236,233.8046,234.1236,2958.0
2022-09-09 11:00:00,249.5,249.51,249.08,249.24,9724.0,234.1236,234.133,233.7295,233.8797,9724.0
2022-09-09 11:05:00,249.21,249.41,249.15,249.4,5095.0,233.8515,234.0392,233.7952,234.0298,5095.0
2022-09-09 11:10:00,249.4,249.4,249.03,249.21,4274.0,234.0298,234.0298,233.6826,233.8515,4274.0
2022-09-09 11:15:00,249.09,249.26,248.95,249.0,2453.0,233.7389,233.8984,233.6075,233.6545,2453.0
2022-09-09 11:20:00,248.95,249.08,248.77,248.79,1773.0,233.6075,233.7295,233.4386,233.4574,1773.0
2022-09-09 11:25:00,248.98,249.36,248.91,248.95,2419.0,233.6357,233.9923,233.57,233.6075,2419.0
2022-09-09 11:30:00,248.97,249.01,248.56,248.67,3186.0,233.6263,233.6638,233.2416,233.3448,3186.0
2022-09-09 11:35:00,248.71,249.22,248.63,249.22,3333.0,233.3823,233.8609,233.3073,233.8609,3333.0
2022-09-09 11:40:00,249.22,249.28,249.05,249.11,2917.0,233.8609,233.9172,233.7014,233.7577,2917.0
2022-09-09 11:45:00,249.16,249.27,249.06,249.12,2347.0,233.8046,233.9078,233.7108,233.7671,2347.0
2022-09-09 11:50:00,249.01,249.27,248.97,249.27,3254.0,233.6638,233.9078,233.6263,233.9078,3254.0
2022-09-09 11:55:00,249.16,249.16,249.01,249.15,4501.0,233.8046,233.8046,233.6638,233.7952,4501.0
2022-09-09 12:00:00,249.15,249.24,248.66,248.66,4580.0,233.7952,233.8797,233.3354,233.3354,4580.0
2022-09-09 12:05:00,248.7,249.24,248.7,249.24,7156.0,233.3729,233.8797,233.3729,233.8797,7156.0
2022-09-09 12:10:00,249.48,249.85,249.38,249.71,2669.0,234.1049,234.4521,234.011,234.3207,2669.0
2022-09-09 12:15:00,249.52,249.52,249.16,249.4,3966.0,234.1424,234.1424,233.8046,234.0298,3966.0
2022-09-09 12:20:00,249.38,249.38,248.82,248.91,4901.0,234.011,234.011,233.4855,233.57,4901.0
2022-09-09 12:25:00,249.03,249.18,248.91,248.91,3463.0,233.6826,233.8234,233.57,233.57,3463.0
2022-09-09 12:30:00,248.98,249.12,248.85,248.93,2873.0,233.6357,233.7671,233.5137,233.5888,2873.0
2022-09-09 12:35:00,248.92,249.16,248.83,248.83,3219.0,233.5794,233.8046,233.4949,233.4949,3219.0
2022-09-09 12:40:00,248.87,248.95,248.79,248.85,3122.0,233.5325,233.6075,233.4574,233.5137,3122.0
2022-09-09 12:45:00,248.84,249.05,248.65,249.05,2197.0,233.5043,233.7014,233.326,233.7014,2197.0
2022-09-09 12:50:00,249.14,249.27,249.1,249.14,1910.0,233.7858,233.9078,233.7483,233.7858,1910.0
2022-09-09 12:55:00,249.08,249.35,249.08,249.28,2535.0,233.7295,233.9829,233.7295,233.9172,2535.0
2022-09-09 13:00:00,249.28,249.28,248.84,249.04,2800.0,233.9172,233.9172,233.5043,233.692,2800.0
2022-09-09 13:05:00,249.05,249.13,248.91,249.13,3174.0,233.7014,233.7764,233.57,233.7764,3174.0
2022-09-09 13:10:00,249.13,249.27,249.04,249.26,2500.0,233.7764,233.9078,233.692,233.8984,2500.0
2022-09-09 13:15:00,249.25,249.4,249.24,249.33,2704.0,233.889,234.0298,233.8797,233.9641,2704.0
2022-09-09 13:20:00,249.29,249.5,249.23,249.45,1566.0,233.9266,234.1236,233.8703,234.0767,1566.0
2022-09-09 13:25:00,249.44,249.55,249.41,249.43,3289.0,234.0673,234.1706,234.0392,234.058,3289.0
2022-09-09 13:30:00,249.39,249.76,249.39,249.7,3312.0,234.0204,234.3676,234.0204,234.3113,3312.0
2022-09-09 13:35:00,249.7,249.76,249.62,249.76,2073.0,234.3113,234.3676,234.2362,234.3676,2073.0
2022-09-09 13:40:00,249.73,249.73,249.44,249.46,3866.0,234.3395,234.3395,234.0673,234.0861,3866.0
2022-09-09 13:45:00,249.47,249.69,249.35,249.59,3321.0,234.0955,234.3019,233.9829,234.2081,3321.0
2022-09-09 13:50:00,249.63,249.64,249.47,249.56,3190.0,234.2456,234.255,234.0955,234.1799,3190.0
2022-09-09 13:55:00,249.57,249.7,249.53,249.7,4526.0,234.1893,234.3113,234.1518,234.3113,4526.0
2022-09-09 14:00:00,249.65,249.65,249.44,249.53,8572.0,234.2644,234.2644,234.0673,234.1518,8572.0
2022-09-09 14:05:00,249.52,249.55,249.43,249.54,1306.0,234.1424,234.1706,234.058,234.1612,1306.0
2022-09-09 14:10:00,249.53,249.6,249.43,249.45,8828.0,234.1518,234.2175,234.058,234.0767,8828.0
2022-09-09 14:15:00,249.44,249.5,249.38,249.49,2498.0,234.0673,234.1236,234.011,234.1143,2498.0
2022-09-09 14:20:00,249.37,249.56,249.33,249.52,3057.0,234.0017,234.1799,233.9641,234.1424,3057.0
2022-09-09 14:25:00,249.51,249.85,249.39,249.8,4179.0,234.133,234.4521,234.0204,234.4052,4179.0
2022-09-09 14:30:00,249.83,250.09,249.71,250.06,5905.0,234.4333,234.6773,234.3207,234.6491,5905.0
2022-09-09 14:35:00,250.07,250.19,249.92,250.17,5472.0,234.6585,234.7711,234.5178,234.7524,5472.0
2022-09-09 14:40:00,250.05,250.3,250.0,250.1,4270.0,234.6397,234.8743,234.5928,234.6867,4270.0
2022-09-09 14:45:00,249.97,250.11,249.83,249.84,3315.0,234.5647,234.696,234.4333,234.4427,3315.0
2022-09-09 14:50:00,249.8,249.87,249.65,249.77,4061.0,234.4052,234.4708,234.2644,234.377,4061.0
2022-09-09 14:55:00,249.82,250.27,249.82,250.23,5806.0,234.4239,234.8462,234.4239,234.8087,5806.0
2022-09-09 15:00:00,250.3,250.4,250.19,250.31,4745.0,234.8743,234.9682,234.7711,234.8837,4745.0
2022-09-09 15:05:00,250.29,250.33,250.12,250.27,4900.0,234.865,234.9025,234.7054,234.8462,4900.0
2022-09-09 15:10:00,250.27,250.76,250.16,250.51,6830.0,234.8462,235.306,234.743,235.0714,6830.0
2022-09-09 15:15:00,250.44,250.55,250.4,250.46,4807.0,235.0057,235.1089,234.9682,235.0245,4807.0
2022-09-09 15:20:00,250.46,250.58,250.33,250.36,6428.0,235.0245,235.1371,234.9025,234.9306,6428.0
2022-09-09 15:25:00,250.37,250.72,250.34,250.44,10467.0,234.94,235.2685,234.9119,235.0057,10467.0
2022-09-09 15:30:00,250.41,250.65,250.37,250.59,9781.0,234.9776,235.2028,234.94,235.1465,9781.0
2022-09-09 15:35:00,250.55,250.58,249.91,249.91,9495.0,235.1089,235.1371,234.5084,234.5084,9495.0
2022-09-09 15:40:00,249.92,250.24,249.9,250.15,9357.0,234.5178,234.818,234.499,234.7336,9357.0
2022-09-09 15:45:00,250.12,250.22,249.97,250.19,13528.0,234.7054,234.7993,234.5647,234.7711,13528.0
2022-09-09 15:50:00,250.19,250.29,249.74,249.88,28233.0,234.7711,234.865,234.3489,234.4802,28233.0
2022-09-09 15:55:00,249.84,250.2,249.71,249.72,56154.0,234.4427,234.7805,234.3207,234.3301,56154.0
2022-09-12 09:30:00,251.58,251.81,248.74,249.46,13188.0,236.0755,236.2913,233.4105,234.0861,13188.0
2022-09-12 09:35:00,249.47,249.78,248.81,249.5,5995.0,234.0955,234.3864,233.4762,234.1236,5995.0
2022-09-12 09:40:00,249.24,250.78,248.76,250.66,18578.0,233.8797,235.3248,233.4292,235.2122,18578.0
2022-09-12 09:45:00,250.78,251.19,250.32,251.08,25950.0,235.3248,235.7095,234.8931,235.6063,25950.0
2022-09-12 09:50:00,251.1,251.74,251.1,251.62,7321.0,235.625,236.2256,235.625,236.113,7321.0
2022-09-12 09:55:00,251.63,251.73,251.19,251.5,3351.0,236.1224,236.2162,235.7095,236.0004,3351.0
2022-09-12 10:00:00,251.72,251.72,251.47,251.72,3165.0,236.2068,236.2068,235.9722,236.2068,3165.0
2022-09-12 10:05:00,251.69,251.69,250.95,250.95,5156.0,236.1787,236.1787,235.4843,235.4843,5156.0
2022-09-12 10:10:00,250.97,251.3,250.8,251.29,2521.0,235.503,235.8127,235.3435,235.8033,2521.0
2022-09-12 10:15:00,251.39,251.78,251.11,251.78,3404.0,235.8972,236.2631,235.6344,236.2631,3404.0
2022-09-12 10:20:00,251.75,251.76,251.36,251.6,2152.0,236.235,236.2444,235.869,236.0942,2152.0
2022-09-12 10:25:00,251.56,251.74,251.43,251.52,1813.0,236.0567,236.2256,235.9347,236.0192,1813.0
2022-09-12 10:30:00,251.61,251.88,251.54,251.66,2434.0,236.1036,236.357,236.0379,236.1505,2434.0
2022-09-12 10:35:00,251.59,251.59,250.88,251.17,4754.0,236.0848,236.0848,235.4186,235.6907,4754.0
2022-09-12 10:40:00,251.27,251.28,250.98,250.98,1702.0,235.7846,235.7939,235.5124,235.5124,1702.0
2022-09-12 10:45:00,250.98,251.42,250.98,251.31,2492.0,235.5124,235.9253,235.5124,235.8221,2492.0
2022-09-12 10:50:00,251.49,251.59,251.42,251.51,1331.0,235.991,236.0848,235.9253,236.0098,1331.0
2022-09-12 10:55:00,251.55,251.55,251.0,251.26,2230.0,236.0473,236.0473,235.5312,235.7752,2230.0
2022-09-12 11:00:00,251.33,251.33,251.01,251.13,3400.0,235.8409,235.8409,235.5406,235.6532,3400.0
2022-09-12 11:05:00,251.07,251.55,251.07,251.17,1686.0,235.5969,236.0473,235.5969,235.6907,1686.0
2022-09-12 11:10:00,251.28,251.36,250.82,251.23,5601.0,235.7939,235.869,235.3623,235.747,5601.0
2022-09-12 11:15:00,251.26,251.32,251.14,251.27,1920.0,235.7752,235.8315,235.6626,235.7846,1920.0
2022-09-12 11:20:00,251.35,251.35,251.16,251.32,1939.0,235.8596,235.8596,235.6813,235.8315,1939.0
2022-09-12 11:25:00,251.34,252.08,251.34,252.07,7598.0,235.8502,236.5446,235.8502,236.5353,7598.0
2022-09-12 11:30:00,252.06,252.18,251.85,252.04,2061.0,236.5259,236.6385,236.3288,236.5071,2061.0
2022-09-12 11:35:00,251.97,251.97,251.4,251.64,2000.0,236.4414,236.4414,235.9065,236.1318,2000.0
2022-09-12 11:40:00,251.49,251.71,251.46,251.54,1643.0,235.991,236.1974,235.9629,236.0379,1643.0
2022-09-12 11:45:00,251.53,251.53,251.17,251.17,1214.0,236.0285,236.0285,235.6907,235.6907,1214.0
2022-09-12 11:50:00,251.21,251.36,250.78,250.78,1156.0,235.7283,235.869,235.3248,235.3248,1156.0
2022-09-12 11:55:00,250.56,250.71,250.28,250.71,1890.0,235.1183,235.2591,234.8556,235.2591,1890.0
2022-09-12 12:00:00,250.68,250.69,250.37,250.37,1212.0,235.2309,235.2403,234.94,234.94,1212.0
2022-09-12 12:05:00,250.39,250.78,250.36,250.4,2549.0,234.9588,235.3248,234.9306,234.9682,2549.0
2022-09-12 12:10:00,250.48,250.65,250.36,250.57,3011.0,235.0432,235.2028,234.9306,235.1277,3011.0
2022-09-12 12:15:00,250.58,250.94,250.41,250.94,4483.0,235.1371,235.4749,234.9776,235.4749,4483.0
2022-09-12 12:20:00,250.73,251.03,250.7,250.98,3993.0,235.2778,235.5594,235.2497,235.5124,3993.0
2022-09-12 12:25:00,250.93,251.0,250.79,250.89,3445.0,235.4655,235.5312,235.3341,235.428,3445.0
2022-09-12 12:30:00,250.97,251.07,250.84,250.96,2120.0,235.503,235.5969,235.3811,235.4937,2120.0
2022-09-12 12:35:00,251.08,251.08,250.59,250.77,2677.0,235.6063,235.6063,235.1465,235.3154,2677.0
2022-09-12 12:40:00,250.94,250.94,250.66,250.77,1100.0,235.4749,235.4749,235.2122,235.3154,1100.0
2022-09-12 12:45:00,250.87,250.93,250.52,250.52,3012.0,235.4092,235.4655,235.0808,235.0808,3012.0
2022-09-12 12:50:00,250.73,250.85,250.67,250.67,4420.0,235.2778,235.3904,235.2215,235.2215,4420.0
2022-09-12 12:55:00,250.72,250.88,250.69,250.71,1100.0,235.2685,235.4186,235.2403,235.2591,1100.0
2022-09-12 13:00:00,250.88,251.18,250.49,251.18,10744.0,235.4186,235.7001,235.0526,235.7001,10744.0
2022-09-12 13:05:00,251.26,251.36,250.99,251.23,2566.0,235.7752,235.869,235.5218,235.747,2566.0
2022-09-12 13:10:00,251.2,251.36,251.03,251.36,1200.0,235.7189,235.869,235.5594,235.869,1200.0
2022-09-12 13:15:00,251.27,251.32,251.2,251.31,600.0,235.7846,235.8315,235.7189,235.8221,600.0
2022-09-12 13:20:00,251.31,251.48,251.28,251.41,1950.0,235.8221,235.9816,235.7939,235.9159,1950.0
2022-09-12 13:25:00,251.49,251.9,251.42,251.72,1514.0,235.991,236.3757,235.9253,236.2068,1514.0
2022-09-12 13:30:00,251.76,251.8,251.54,251.8,2450.0,236.2444,236.2819,236.0379,236.2819,2450.0
2022-09-12 13:35:00,251.8,251.8,251.29,251.36,2304.0,236.2819,236.2819,235.8033,235.869,2304.0
2022-09-12 13:40:00,251.38,251.38,250.99,250.99,2428.0,235.8878,235.8878,235.5218,235.5218,2428.0
2022-09-12 13:45:00,250.9,251.14,250.88,251.04,2118.0,235.4374,235.6626,235.4186,235.5687,2118.0
2022-09-12 13:50:00,251.03,251.3,251.02,251.29,752.0,235.5594,235.8127,235.55,235.8033,752.0
2022-09-12 13:55:00,251.37,251.37,251.09,251.09,1301.0,235.8784,235.8784,235.6157,235.6157,1301.0
2022-09-12 14:00:00,251.19,251.19,250.87,250.97,2089.0,235.7095,235.7095,235.4092,235.503,2089.0
2022-09-12 14:05:00,250.74,250.89,250.74,250.76,1937.0,235.2872,235.428,235.2872,235.306,1937.0
2022-09-12 14:10:00,250.74,251.11,250.74,251.11,2317.0,235.2872,235.6344,235.2872,235.6344,2317.0
2022-09-12 14:15:00,251.12,251.24,250.65,250.83,3175.0,235.6438,235.7564,235.2028,235.3717,3175.0
2022-09-12 14:20:00,250.74,250.98,250.5,250.87,4749.0,235.2872,235.5124,235.062,235.4092,4749.0
2022-09-12 14:25:00,250.8,250.93,250.45,250.52,4565.0,235.3435,235.4655,235.0151,235.0808,4565.0
2022-09-12 14:30:00,250.66,250.88,250.45,250.56,4390.0,235.2122,235.4186,235.0151,235.1183,4390.0
2022-09-12 14:35:00,250.58,250.73,250.49,250.72,2622.0,235.1371,235.2778,235.0526,235.2685,2622.0
2022-09-12 14:40:00,250.72,250.78,250.58,250.74,1736.0,235.2685,235.3248,235.1371,235.2872,1736.0
2022-09-12 14:45:00,250.67,250.88,250.65,250.86,1641.0,235.2215,235.4186,235.2028,235.3998,1641.0
2022-09-12 14:50:00,250.9,251.01,250.89,250.97,1041.0,235.4374,235.5406,235.428,235.503,1041.0
2022-09-12 14:55:00,250.99,251.25,250.99,251.14,2161.0,235.5218,235.7658,235.5218,235.6626,2161.0
2022-09-12 15:00:00,251.21,251.26,251.09,251.11,1993.0,235.7283,235.7752,235.6157,235.6344,1993.0
2022-09-12 15:05:00,251.21,251.43,251.12,251.39,2400.0,235.7283,235.9347,235.6438,235.8972,2400.0
2022-09-12 15:10:00,251.39,251.43,251.2,251.29,5587.0,235.8972,235.9347,235.7189,235.8033,5587.0
2022-09-12 15:15:00,251.28,251.28,251.04,251.18,2189.0,235.7939,235.7939,235.5687,235.7001,2189.0
2022-09-12 15:20:00,251.19,251.19,250.9,250.91,3205.0,235.7095,235.7095,235.4374,235.4467,3205.0
2022-09-12 15:25:00,250.83,251.07,250.83,251.05,3047.0,235.3717,235.5969,235.3717,235.5781,3047.0
2022-09-12 15:30:00,251.02,251.06,250.73,250.73,4114.0,235.55,235.5875,235.2778,235.2778,4114.0
2022-09-12 15:35:00,250.7,251.21,250.63,251.03,4467.0,235.2497,235.7283,235.184,235.5594,4467.0
2022-09-12 15:40:00,250.96,251.1,250.83,251.08,2744.0,235.4937,235.625,235.3717,235.6063,2744.0
2022-09-12 15:45:00,251.08,251.13,250.32,250.47,15451.0,235.6063,235.6532,234.8931,235.0339,15451.0
2022-09-12 15:50:00,250.54,250.64,250.14,250.4,45966.0,235.0995,235.1934,234.7242,234.9682,45966.0
2022-09-12 15:55:00,250.36,250.72,250.31,250.59,76709.0,234.9306,235.2685,234.8837,235.1465,76709.0
2022-09-13 09:30:00,246.21,247.64,245.94,247.52,12091.0,231.0364,232.3783,230.783,232.2657,12091.0
2022-09-13 09:35:00,247.36,247.48,246.06,246.47,8398.0,232.1155,232.2281,230.8956,231.2804,8398.0
2022-09-13 09:40:00,246.65,247.53,246.32,247.45,8639.0,231.4493,232.2751,231.1396,232.2,8639.0
2022-09-13 09:45:00,247.31,248.1,247.14,247.87,8903.0,232.0686,232.8099,231.9091,232.5941,8903.0
2022-09-13 09:50:00,247.88,248.25,247.86,248.09,10157.0,232.6035,232.9507,232.5847,232.8005,10157.0
2022-09-13 09:55:00,247.89,247.89,247.24,247.26,4314.0,232.6129,232.6129,232.0029,232.0217,4314.0
2022-09-13 10:00:00,247.3,247.46,246.66,246.76,8721.0,232.0592,232.2094,231.4587,231.5525,8721.0
2022-09-13 10:05:00,246.97,247.09,246.58,246.71,4294.0,231.7496,231.8622,231.3836,231.5056,4294.0
2022-09-13 10:10:00,246.79,246.83,246.38,246.83,3313.0,231.5807,231.6182,231.1959,231.6182,3313.0
2022-09-13 10:15:00,246.79,247.36,246.59,247.24,2758.0,231.5807,232.1155,231.393,232.0029,2758.0
2022-09-13 10:20:00,247.17,247.18,246.59,246.72,6407.0,231.9372,231.9466,231.393,231.515,6407.0
2022-09-13 10:25:00,246.53,246.92,246.22,246.67,2842.0,231.3367,231.7026,231.0458,231.4681,2842.0
2022-09-13 10:30:00,246.77,246.81,246.05,246.09,4111.0,231.5619,231.5994,230.8863,230.9238,4111.0
2022-09-13 10:35:00,246.0,246.17,245.8,245.88,3465.0,230.8393,230.9989,230.6517,230.7267,3465.0
2022-09-13 10:40:00,245.99,246.08,245.51,245.97,4589.0,230.83,230.9144,230.3795,230.8112,4589.0
2022-09-13 10:45:00,245.84,246.15,245.72,245.72,3026.0,230.6892,230.9801,230.5766,230.5766,3026.0
2022-09-13 10:50:00,245.73,245.75,245.57,245.75,2400.0,230.586,230.6047,230.4358,230.6047,2400.0
2022-09-13 10:55:00,245.67,245.76,245.6,245.67,1898.0,230.5297,230.6141,230.464,230.5297,1898.0
2022-09-13 11:00:00,245.77,246.14,245.72,246.08,4577.0,230.6235,230.9707,230.5766,230.9144,4577.0
2022-09-13 11:05:00,246.08,246.22,245.92,246.06,2715.0,230.9144,231.0458,230.7643,230.8956,2715.0
2022-09-13 11:10:00,245.99,245.99,245.26,245.57,3527.0,230.83,230.83,230.1449,230.4358,3527.0
2022-09-13 11:15:00,245.65,245.72,245.47,245.47,3047.0,230.5109,230.5766,230.342,230.342,3047.0
2022-09-13 11:20:00,245.68,245.71,245.35,245.36,2316.0,230.5391,230.5672,230.2294,230.2388,2316.0
2022-09-13 11:25:00,245.28,245.58,245.21,245.58,2300.0,230.1637,230.4452,230.098,230.4452,2300.0
2022-09-13 11:30:00,245.5,245.58,245.14,245.56,3370.0,230.3702,230.4452,230.0323,230.4265,3370.0
2022-09-13 11:35:00,245.65,245.65,245.44,245.52,1000.0,230.5109,230.5109,230.3139,230.3889,1000.0
2022-09-13 11:40:00,245.52,245.52,244.68,245.03,12175.0,230.3889,230.3889,229.6007,229.9291,12175.0
2022-09-13 11:45:00,245.04,245.49,245.0,245.34,2271.0,229.9385,230.3608,229.901,230.22,2271.0
2022-09-13 11:50:00,245.24,245.46,244.9,245.46,5502.0,230.1262,230.3326,229.8071,230.3326,5502.0
2022-09-13 11:55:00,245.5,245.59,245.19,245.32,4159.0,230.3702,230.4546,230.0793,230.2013,4159.0
2022-09-13 12:00:00,245.39,246.04,245.37,245.97,2690.0,230.2669,230.8769,230.2482,230.8112,2690.0
2022-09-13 12:05:00,245.99,246.22,245.97,246.19,2328.0,230.83,231.0458,230.8112,231.0176,2328.0
2022-09-13 12:10:00,246.22,246.48,246.05,246.42,3412.0,231.0458,231.2898,230.8863,231.2335,3412.0
2022-09-13 12:15:00,246.54,246.74,246.4,246.48,5461.0,231.3461,231.5337,231.2147,231.2898,5461.0
2022-09-13 12:20:00,246.39,246.8,246.29,246.52,9557.0,231.2053,231.59,231.1115,231.3273,9557.0
2022-09-13 12:25:00,246.37,246.37,245.86,246.09,4962.0,231.1865,231.1865,230.708,230.9238,4962.0
2022-09-13 12:30:00,245.99,246.14,245.86,246.09,3304.0,230.83,230.9707,230.708,230.9238,3304.0
2022-09-13 12:35:00,246.25,246.38,246.24,246.38,3559.0,231.0739,231.1959,231.0646,231.1959,3559.0
2022-09-13 12:40:00,246.55,246.75,246.45,246.53,6510.0,231.3554,231.5431,231.2616,231.3367,6510.0
2022-09-13 12:45:00,246.61,246.84,246.5,246.84,2639.0,231.4117,231.6276,231.3085,231.6276,2639.0
2022-09-13 12:50:00,246.98,247.32,246.84,247.03,6517.0,231.7589,232.078,231.6276,231.8059,6517.0
2022-09-13 12:55:00,247.1,247.1,246.84,246.96,2004.0,231.8716,231.8716,231.6276,231.7402,2004.0
2022-09-13 13:00:00,246.87,247.15,246.7,247.03,4897.0,231.6557,231.9185,231.4962,231.8059,4897.0
2022-09-13 13:05:00,246.88,247.26,246.83,247.1,2525.0,231.6651,232.0217,231.6182,231.8716,2525.0
2022-09-13 13:10:00,247.02,247.39,246.98,247.32,3141.0,231.7965,232.1437,231.7589,232.078,3141.0
2022-09-13 13:15:00,247.27,247.54,246.95,247.05,2605.0,232.0311,232.2844,231.7308,231.8246,2605.0
2022-09-13 13:20:00,247.13,247.17,246.88,247.07,3357.0,231.8997,231.9372,231.6651,231.8434,3357.0
2022-09-13 13:25:00,247.0,247.26,247.0,247.25,3391.0,231.7777,232.0217,231.7777,232.0123,3391.0
2022-09-13 13:30:00,247.2,247.39,247.09,247.27,3820.0,231.9654,232.1437,231.8622,232.0311,3820.0
2022-09-13 13:35:00,247.28,247.28,246.72,246.86,2888.0,232.0405,232.0405,231.515,231.6463,2888.0
2022-09-13 13:40:00,246.87,246.87,246.59,246.59,1420.0,231.6557,231.6557,231.393,231.393,1420.0
2022-09-13 13:45:00,246.7,246.8,246.53,246.8,1607.0,231.4962,231.59,231.3367,231.59,1607.0
2022-09-13 13:50:00,246.72,246.72,246.38,246.44,1000.0,231.515,231.515,231.1959,231.2522,1000.0
2022-09-13 13:55:00,246.5,246.61,246.28,246.3,3451.0,231.3085,231.4117,231.1021,231.1209,3451.0
2022-09-13 14:00:00,246.21,246.22,245.83,245.93,3396.0,231.0364,231.0458,230.6798,230.7737,3396.0
2022-09-13 14:05:00,245.94,246.1,245.79,245.85,1957.0,230.783,230.9332,230.6423,230.6986,1957.0
2022-09-13 14:10:00,245.71,246.03,245.69,245.91,2670.0,230.5672,230.8675,230.5484,230.7549,2670.0
2022-09-13 14:15:00,245.88,246.12,245.88,246.04,2730.0,230.7267,230.9519,230.7267,230.8769,2730.0
2022-09-13 14:20:00,246.08,246.09,245.53,245.59,6718.0,230.9144,230.9238,230.3983,230.4546,6718.0
2022-09-13 14:25:00,245.67,245.68,245.41,245.62,4182.0,230.5297,230.5391,230.2857,230.4828,4182.0
2022-09-13 14:30:00,245.57,245.67,245.34,245.45,2500.0,230.4358,230.5297,230.22,230.3232,2500.0
2022-09-13 14:35:00,245.36,245.6,245.3,245.37,2400.0,230.2388,230.464,230.1825,230.2482,2400.0
2022-09-13 14:40:00,245.43,245.43,245.03,245.07,2477.0,230.3045,230.3045,229.9291,229.9667,2477.0
2022-09-13 14:45:00,245.19,245.19,244.83,244.87,3913.0,230.0793,230.0793,229.7414,229.779,3913.0
2022-09-13 14:50:00,244.9,245.02,244.71,244.83,2218.0,229.8071,229.9197,229.6288,229.7414,2218.0
2022-09-13 14:55:00,244.76,245.07,244.42,244.62,5691.0,229.6758,229.9667,229.3567,229.5444,5691.0
2022-09-13 15:00:00,244.76,244.76,244.15,244.26,5904.0,229.6758,229.6758,229.1034,229.2066,5904.0
2022-09-13 15:05:00,244.26,244.4,244.02,244.03,4258.0,229.2066,229.3379,228.9814,228.9908,4258.0
2022-09-13 15:10:00,244.09,244.09,243.4,243.67,16192.0,229.0471,229.0471,228.3996,228.6529,16192.0
2022-09-13 15:15:00,243.69,243.88,243.52,243.64,6123.0,228.6717,228.85,228.5122,228.6248,6123.0
2022-09-13 15:20:00,243.64,243.92,243.58,243.84,6144.0,228.6248,228.8875,228.5685,228.8125,6144.0
2022-09-13 15:25:00,243.75,243.92,243.66,243.73,7720.0,228.728,228.8875,228.6436,228.7092,7720.0
2022-09-13 15:30:00,243.65,243.68,242.91,243.06,9296.0,228.6342,228.6623,227.9398,228.0805,9296.0
2022-09-13 15:35:00,243.04,243.14,242.69,243.14,6911.0,228.0618,228.1556,227.7333,228.1556,6911.0
2022-09-13 15:40:00,243.03,243.03,242.59,242.73,13204.0,228.0524,228.0524,227.6395,227.7709,13204.0
2022-09-13 15:45:00,242.74,242.85,242.3,242.75,16647.0,227.7803,227.8835,227.3674,227.7896,16647.0
2022-09-13 15:50:00,243.02,243.29,242.88,243.25,20656.0,228.043,228.2964,227.9116,228.2588,20656.0
2022-09-13 15:55:00,243.28,244.02,243.02,243.09,69286.0,228.287,228.9814,228.043,228.1087,69286.0
2022-09-14 09:30:00,242.29,242.66,240.02,240.02,23047.0,227.358,227.7052,225.2279,225.2279,23047.0
2022-09-14 09:35:00,240.0,240.88,239.31,240.26,8861.0,225.2091,226.0349,224.5616,225.4531,8861.0
2022-09-14 09:40:00,240.11,240.64,239.86,240.21,2017.0,225.3123,225.8097,225.0777,225.4062,2017.0
2022-09-14 09:45:00,239.97,240.0,236.8,237.29,23334.0,225.181,225.2091,222.2063,222.6661,23334.0
2022-09-14 09:50:00,237.18,238.02,236.87,237.45,6869.0,222.5629,223.3511,222.272,222.8163,6869.0
2022-09-14 09:55:00,237.22,237.8,236.51,236.76,12934.0,222.6004,223.1447,221.9342,222.1688,12934.0
2022-09-14 10:00:00,236.77,236.99,235.15,235.16,53384.0,222.1782,222.3846,220.658,220.6674,53384.0
2022-09-14 10:05:00,235.15,235.27,234.12,234.12,24788.0,220.658,220.7706,219.6915,219.6915,24788.0
2022-09-14 10:10:00,234.12,234.6,233.93,234.55,13196.0,219.6915,220.1419,219.5132,220.095,13196.0
2022-09-14 10:15:00,234.55,235.22,234.43,234.71,22121.0,220.095,220.7237,219.9824,220.2451,22121.0
2022-09-14 10:20:00,234.91,235.1,234.29,234.69,17212.0,220.4328,220.6111,219.851,220.2264,17212.0
2022-09-14 10:25:00,234.63,234.93,233.61,233.85,26965.0,220.1701,220.4516,219.2129,219.4381,26965.0
2022-09-14 10:30:00,233.95,234.39,233.1,233.93,23642.0,219.532,219.9449,218.7344,219.5132,23642.0
2022-09-14 10:35:00,233.93,235.04,233.87,234.42,33882.0,219.5132,220.5548,219.4569,219.973,33882.0
2022-09-14 10:40:00,234.35,235.6,234.04,235.47,20146.0,219.9073,221.0803,219.6164,220.9583,20146.0
2022-09-14 10:45:00,235.49,235.6,235.11,235.34,20488.0,220.9771,221.0803,220.6205,220.8363,20488.0
2022-09-14 10:50:00,235.26,235.92,235.04,235.71,6150.0,220.7612,221.3806,220.5548,221.1835,6150.0
2022-09-14 10:55:00,235.82,235.99,235.53,235.61,25216.0,221.2867,221.4462,221.0146,221.0897,25216.0
2022-09-14 11:00:00,235.6,236.04,235.43,236.04,38118.0,221.0803,221.4932,220.9208,221.4932,38118.0
2022-09-14 11:05:00,236.06,236.13,235.8,235.81,13391.0,221.5119,221.5776,221.268,221.2773,13391.0
2022-09-14 11:10:00,235.91,236.76,235.7,236.53,8985.0,221.3712,222.1688,221.1741,221.953,8985.0
2022-09-14 11:15:00,236.67,237.27,236.58,236.99,7001.0,222.0843,222.6474,221.9999,222.3846,7001.0
2022-09-14 11:20:00,236.86,237.38,236.42,237.04,3605.0,222.2626,222.7506,221.8497,222.4315,3605.0
2022-09-14 11:25:00,237.0,237.0,236.61,236.61,2101.0,222.394,222.394,222.028,222.028,2101.0
2022-09-14 11:30:00,236.53,236.9,236.33,236.79,3327.0,221.953,222.3002,221.7653,222.1969,3327.0
2022-09-14 11:35:00,236.7,236.7,236.23,236.4,4595.0,222.1125,222.1125,221.6715,221.831,4595.0
2022-09-14 11:40:00,236.42,236.96,236.42,236.9,2056.0,221.8497,222.3565,221.8497,222.3002,2056.0
2022-09-14 11:45:00,236.98,237.06,236.71,236.71,2840.0,222.3752,222.4503,222.1219,222.1219,2840.0
2022-09-14 11:50:00,236.73,236.98,236.51,236.92,3600.0,222.1406,222.3752,221.9342,222.3189,3600.0
2022-09-14 11:55:00,236.94,236.96,236.3,236.3,3664.0,222.3377,222.3565,221.7371,221.7371,3664.0
2022-09-14 12:00:00,236.21,236.61,236.21,236.36,3301.0,221.6527,222.028,221.6527,221.7934,3301.0
2022-09-14 12:05:00,236.36,236.54,236.3,236.4,2779.0,221.7934,221.9624,221.7371,221.831,2779.0
2022-09-14 12:10:00,236.37,237.35,236.28,237.34,3630.0,221.8028,222.7224,221.7184,222.713,3630.0
2022-09-14 12:15:00,237.21,237.74,237.21,237.59,3582.0,222.5911,223.0884,222.5911,222.9476,3582.0
2022-09-14 12:20:00,237.54,237.88,237.39,237.67,1900.0,222.9007,223.2198,222.76,223.0227,1900.0
2022-09-14 12:25:00,237.76,238.11,237.76,237.83,2304.0,223.1072,223.4356,223.1072,223.1728,2304.0
2022-09-14 12:30:00,237.93,237.98,237.56,237.85,1981.0,223.2667,223.3136,222.9195,223.1916,1981.0
2022-09-14 12:35:00,237.8,238.32,237.79,238.18,2268.0,223.1447,223.6327,223.1353,223.5013,2268.0
2022-09-14 12:40:00,238.25,238.74,238.13,238.74,1602.0,223.567,224.0268,223.4544,224.0268,1602.0
2022-09-14 12:45:00,238.85,239.26,238.74,239.17,5351.0,224.13,224.5147,224.0268,224.4303,5351.0
2022-09-14 12:50:00,239.24,239.57,239.24,239.56,2851.0,224.496,224.8056,224.496,224.7962,2851.0
2022-09-14 12:55:00,239.38,239.43,239.02,239.28,5602.0,224.6273,224.6742,224.2895,224.5335,5602.0
2022-09-14 13:00:00,239.23,239.32,238.41,238.42,5723.0,224.4866,224.571,223.7171,223.7265,5723.0
2022-09-14 13:05:00,238.4,238.41,238.17,238.25,6381.0,223.7077,223.7171,223.4919,223.567,6381.0
2022-09-14 13:10:00,238.29,238.78,238.07,238.73,7237.0,223.6045,224.0643,223.3981,224.0174,7237.0
2022-09-14 13:15:00,238.62,238.65,238.5,238.52,3779.0,223.9142,223.9423,223.8016,223.8203,3779.0
2022-09-14 13:20:00,238.52,239.05,238.44,238.94,7238.0,223.8203,224.3177,223.7453,224.2144,7238.0
2022-09-14 13:25:00,238.94,238.94,238.63,238.92,7092.0,224.2144,224.2144,223.9235,224.1957,7092.0
2022-09-14 13:30:00,238.97,239.29,238.82,239.03,11433.0,224.2426,224.5429,224.1018,224.2989,11433.0
2022-09-14 13:35:00,239.08,239.22,238.82,238.87,8974.0,224.3458,224.4772,224.1018,224.1488,8974.0
2022-09-14 13:40:00,238.85,238.87,238.66,238.7,4593.0,224.13,224.1488,223.9517,223.9892,4593.0
2022-09-14 13:45:00,238.72,238.72,237.51,237.75,3856.0,224.008,224.008,222.8726,223.0978,3856.0
2022-09-14 13:50:00,237.92,238.18,237.87,238.07,1506.0,223.2573,223.5013,223.2104,223.3981,1506.0
2022-09-14 13:55:00,238.12,238.12,237.71,237.86,2676.0,223.445,223.445,223.0602,223.201,2676.0
2022-09-14 14:00:00,237.89,237.97,237.51,237.51,2600.0,223.2292,223.3042,222.8726,222.8726,2600.0
2022-09-14 14:05:00,237.63,237.93,237.57,237.75,4184.0,222.9852,223.2667,222.9289,223.0978,4184.0
2022-09-14 14:10:00,237.79,237.93,237.58,237.92,5368.0,223.1353,223.2667,222.9383,223.2573,5368.0
2022-09-14 14:15:00,237.98,237.98,237.54,237.66,17866.0,223.3136,223.3136,222.9007,223.0133,17866.0
2022-09-14 14:20:00,237.72,237.75,237.37,237.6,14175.0,223.0696,223.0978,222.7412,222.957,14175.0
2022-09-14 14:25:00,237.66,238.32,237.64,238.08,25305.0,223.0133,223.6327,222.9946,223.4074,25305.0
2022-09-14 14:30:00,238.12,238.43,238.02,238.33,29205.0,223.445,223.7359,223.3511,223.642,29205.0
2022-09-14 14:35:00,238.28,238.81,238.27,238.74,3811.0,223.5951,224.0925,223.5857,224.0268,3811.0
2022-09-14 14:40:00,238.67,238.74,238.41,238.48,12266.0,223.9611,224.0268,223.7171,223.7828,12266.0
2022-09-14 14:45:00,238.45,239.1,238.39,238.98,41538.0,223.7546,224.3646,223.6983,224.252,41538.0
2022-09-14 14:50:00,239.02,239.07,238.33,238.33,35484.0,224.2895,224.3364,223.642,223.642,35484.0
2022-09-14 14:55:00,238.44,239.11,238.44,238.84,17196.0,223.7453,224.374,223.7453,224.1206,17196.0
2022-09-14 15:00:00,238.9,239.12,238.84,238.92,33631.0,224.1769,224.3833,224.1206,224.1957,33631.0
2022-09-14 15:05:00,238.95,239.14,238.84,239.06,4735.0,224.2238,224.4021,224.1206,224.327,4735.0
2022-09-14 15:10:00,239.02,239.02,238.29,238.29,8645.0,224.2895,224.2895,223.6045,223.6045,8645.0
2022-09-14 15:15:00,238.29,238.4,237.49,237.61,9278.0,223.6045,223.7077,222.8538,222.9664,9278.0
2022-09-14 15:20:00,237.52,237.75,237.36,237.36,6320.0,222.882,223.0978,222.7318,222.7318,6320.0
2022-09-14 15:25:00,237.38,237.48,237.07,237.33,8640.0,222.7506,222.8444,222.4597,222.7037,8640.0
2022-09-14 15:30:00,237.33,237.38,236.6,237.25,23150.0,222.7037,222.7506,222.0187,222.6286,23150.0
2022-09-14 15:35:00,237.24,237.48,237.04,237.34,13849.0,222.6192,222.8444,222.4315,222.713,13849.0
2022-09-14 15:40:00,237.28,237.46,237.0,237.35,29126.0,222.6567,222.8257,222.394,222.7224,29126.0
2022-09-14 15:45:00,237.27,238.14,237.2,238.01,15424.0,222.6474,223.4637,222.5817,223.3418,15424.0
2022-09-14 15:50:00,238.05,238.69,238.04,238.67,21762.0,223.3793,223.9798,223.3699,223.9611,21762.0
2022-09-14 15:55:00,238.62,239.08,237.37,238.06,165057.0,223.9142,224.3458,222.7412,223.3887,165057.0
2022-09-15 09:30:00,243.87,244.52,239.23,239.46,51158.0,228.8406,229.4506,224.4866,224.7024,51158.0
2022-09-15 09:35:00,239.27,241.2,238.95,240.87,23325.0,224.5241,226.3352,224.2238,226.0255,23325.0
2022-09-15 09:40:00,240.85,241.96,240.85,241.02,9727.0,226.0067,227.0483,226.0067,226.1663,9727.0
2022-09-15 09:45:00,240.85,242.18,240.7,242.18,11661.0,226.0067,227.2548,225.866,227.2548,11661.0
2022-09-15 09:50:00,242.6,243.03,242.34,242.66,12170.0,227.6489,228.0524,227.4049,227.7052,12170.0
2022-09-15 09:55:00,242.54,242.9,242.27,242.27,8235.0,227.5926,227.9304,227.3392,227.3392,8235.0
2022-09-15 10:00:00,242.35,243.17,242.12,242.8,14198.0,227.4143,228.1838,227.1985,227.8366,14198.0
2022-09-15 10:05:00,243.05,243.84,243.05,243.5,5209.0,228.0711,228.8125,228.0711,228.4934,5209.0
2022-09-15 10:10:00,243.48,243.56,243.05,243.05,4052.0,228.4746,228.5497,228.0711,228.0711,4052.0
2022-09-15 10:15:00,243.03,243.35,242.81,242.9,4121.0,228.0524,228.3527,227.8459,227.9304,4121.0
2022-09-15 10:20:00,242.94,243.31,242.74,242.84,10140.0,227.9679,228.3151,227.7803,227.8741,10140.0
2022-09-15 10:25:00,242.55,242.68,241.68,241.68,7683.0,227.602,227.724,226.7856,226.7856,7683.0
2022-09-15 10:30:00,241.91,242.21,241.58,242.05,12870.0,227.0014,227.2829,226.6917,227.1328,12870.0
2022-09-15 10:35:00,242.13,242.77,242.13,242.39,3783.0,227.2078,227.8084,227.2078,227.4518,3783.0
2022-09-15 10:40:00,242.51,242.78,242.41,242.78,1822.0,227.5644,227.8178,227.4706,227.8178,1822.0
2022-09-15 10:45:00,242.9,242.99,242.61,242.77,2961.0,227.9304,228.0148,227.6583,227.8084,2961.0
2022-09-15 10:50:00,242.71,242.74,241.99,242.55,5518.0,227.7521,227.7803,227.0765,227.602,5518.0
2022-09-15 10:55:00,242.52,242.62,242.19,242.62,5542.0,227.5738,227.6676,227.2641,227.6676,5542.0
2022-09-15 11:00:00,242.44,242.44,241.88,242.15,4970.0,227.4987,227.4987,226.9733,227.2266,4970.0
2022-09-15 11:05:00,242.2,242.22,241.46,241.49,9095.0,227.2735,227.2923,226.5791,226.6073,9095.0
2022-09-15 11:10:00,241.34,241.39,240.7,240.81,4296.0,226.4665,226.5135,225.866,225.9692,4296.0
2022-09-15 11:15:00,240.57,241.5,240.56,241.5,6018.0,225.744,226.6167,225.7346,226.6167,6018.0
2022-09-15 11:20:00,241.4,241.85,241.18,241.75,4631.0,226.5228,226.9451,226.3164,226.8513,4631.0
2022-09-15 11:25:00,241.68,241.96,241.67,241.91,4341.0,226.7856,227.0483,226.7762,227.0014,4341.0
2022-09-15 11:30:00,241.87,241.92,241.46,241.46,3395.0,226.9639,227.0108,226.5791,226.5791,3395.0
2022-09-15 11:35:00,241.39,241.66,241.18,241.23,4659.0,226.5135,226.7668,226.3164,226.3633,4659.0
2022-09-15 11:40:00,241.26,241.57,241.23,241.23,4823.0,226.3915,226.6824,226.3633,226.3633,4823.0
2022-09-15 11:45:00,241.4,241.6,241.33,241.49,3308.0,226.5228,226.7105,226.4571,226.6073,3308.0
2022-09-15 11:50:00,241.41,241.42,240.52,240.64,11506.0,226.5322,226.5416,225.6971,225.8097,11506.0
2022-09-15 11:55:00,240.68,240.74,240.09,240.42,4304.0,225.8472,225.9035,225.2936,225.6032,4304.0
2022-09-15 12:00:00,240.47,240.75,240.26,240.31,3078.0,225.6501,225.9129,225.4531,225.5,3078.0
2022-09-15 12:05:00,240.38,240.44,239.72,239.82,6326.0,225.5657,225.622,224.9464,225.0402,6326.0
2022-09-15 12:10:00,239.78,239.78,239.39,239.53,3533.0,225.0027,225.0027,224.6367,224.7681,3533.0
2022-09-15 12:15:00,239.54,240.21,239.54,240.21,5892.0,224.7775,225.4062,224.7775,225.4062,5892.0
2022-09-15 12:20:00,240.21,240.41,240.0,240.0,3412.0,225.4062,225.5938,225.2091,225.2091,3412.0
2022-09-15 12:25:00,240.09,240.24,239.93,239.93,5341.0,225.2936,225.4343,225.1434,225.1434,5341.0
2022-09-15 12:30:00,239.88,240.2,239.84,240.06,7144.0,225.0965,225.3968,225.059,225.2654,7144.0
2022-09-15 12:35:00,240.01,240.3,239.97,240.07,4528.0,225.2185,225.4906,225.181,225.2748,4528.0
2022-09-15 12:40:00,240.02,240.31,239.83,239.89,5791.0,225.2279,225.5,225.0496,225.1059,5791.0
2022-09-15 12:45:00,239.84,239.84,239.21,239.41,7587.0,225.059,225.059,224.4678,224.6555,7587.0
2022-09-15 12:50:00,239.48,239.61,239.36,239.36,6699.0,224.7212,224.8432,224.6086,224.6086,6699.0
2022-09-15 12:55:00,239.38,239.95,239.37,239.9,3985.0,224.6273,225.1622,224.6179,225.1153,3985.0
2022-09-15 13:00:00,239.9,240.92,239.9,240.7,5000.0,225.1153,226.0724,225.1153,225.866,5000.0
2022-09-15 13:05:00,240.74,240.88,240.62,240.67,1900.0,225.9035,226.0349,225.7909,225.8378,1900.0
2022-09-15 13:10:00,240.62,240.73,240.58,240.71,3456.0,225.7909,225.8941,225.7534,225.8754,3456.0
2022-09-15 13:15:00,240.76,241.05,240.6,240.97,3657.0,225.9223,226.1944,225.7721,226.1193,3657.0
2022-09-15 13:20:00,240.97,241.02,240.73,240.9,2843.0,226.1193,226.1663,225.8941,226.0536,2843.0
2022-09-15 13:25:00,240.83,241.06,240.73,240.8,3325.0,225.988,226.2038,225.8941,225.9598,3325.0
2022-09-15 13:30:00,240.78,241.17,240.77,241.02,4007.0,225.941,226.307,225.9317,226.1663,4007.0
2022-09-15 13:35:00,241.02,241.07,240.8,241.07,3174.0,226.1663,226.2132,225.9598,226.2132,3174.0
2022-09-15 13:40:00,241.09,241.12,240.87,240.9,1800.0,226.2319,226.2601,226.0255,226.0536,1800.0
2022-09-15 13:45:00,240.95,240.97,240.72,240.77,2620.0,226.1006,226.1193,225.8847,225.9317,2620.0
2022-09-15 13:50:00,240.71,240.76,240.53,240.74,2473.0,225.8754,225.9223,225.7065,225.9035,2473.0
2022-09-15 13:55:00,240.68,240.82,240.6,240.64,4051.0,225.8472,225.9786,225.7721,225.8097,4051.0
2022-09-15 14:00:00,240.67,240.67,239.93,240.02,8179.0,225.8378,225.8378,225.1434,225.2279,8179.0
2022-09-15 14:05:00,239.98,240.1,239.5,239.91,8121.0,225.1903,225.303,224.7399,225.1247,8121.0
2022-09-15 14:10:00,239.88,240.5,239.84,240.32,5017.0,225.0965,225.6783,225.059,225.5094,5017.0
2022-09-15 14:15:00,240.41,240.86,240.39,240.82,3689.0,225.5938,226.0161,225.5751,225.9786,3689.0
2022-09-15 14:20:00,240.81,240.9,240.62,240.72,4639.0,225.9692,226.0536,225.7909,225.8847,4639.0
2022-09-15 14:25:00,240.69,240.85,240.68,240.84,3517.0,225.8566,226.0067,225.8472,225.9973,3517.0
2022-09-15 14:30:00,240.86,240.92,240.42,240.42,4373.0,226.0161,226.0724,225.6032,225.6032,4373.0
2022-09-15 14:35:00,240.28,240.78,240.22,240.5,3492.0,225.4719,225.941,225.4156,225.6783,3492.0
2022-09-15 14:40:00,240.48,240.48,240.15,240.22,9892.0,225.6595,225.6595,225.3499,225.4156,9892.0
2022-09-15 14:45:00,240.14,240.14,239.29,239.31,9228.0,225.3405,225.3405,224.5429,224.5616,9228.0
2022-09-15 14:50:00,239.27,239.41,238.67,239.28,20562.0,224.5241,224.6555,223.9611,224.5335,20562.0
2022-09-15 14:55:00,239.18,239.18,238.67,238.79,6577.0,224.4397,224.4397,223.9611,224.0737,6577.0
2022-09-15 15:00:00,238.77,238.83,238.27,238.55,13163.0,224.0549,224.1112,223.5857,223.8485,13163.0
2022-09-15 15:05:00,238.52,238.58,237.89,237.89,10344.0,223.8203,223.8766,223.2292,223.2292,10344.0
2022-09-15 15:10:00,237.9,237.9,237.13,237.41,12209.0,223.2385,223.2385,222.516,222.7787,12209.0
2022-09-15 15:15:00,237.45,237.59,237.27,237.4,14149.0,222.8163,222.9476,222.6474,222.7693,14149.0
2022-09-15 15:20:00,237.33,238.21,237.33,238.21,15630.0,222.7037,223.5294,222.7037,223.5294,15630.0
2022-09-15 15:25:00,238.16,238.21,237.67,237.91,7783.0,223.4825,223.5294,223.0227,223.2479,7783.0
2022-09-15 15:30:00,237.86,238.06,237.65,237.72,9804.0,223.201,223.3887,223.0039,223.0696,9804.0
2022-09-15 15:35:00,237.71,238.36,237.71,238.25,12706.0,223.0602,223.6702,223.0602,223.567,12706.0
2022-09-15 15:40:00,238.25,238.62,238.05,238.59,12867.0,223.567,223.9142,223.3793,223.886,12867.0
2022-09-15 15:45:00,238.58,239.08,238.44,238.74,16535.0,223.8766,224.3458,223.7453,224.0268,16535.0
2022-09-15 15:50:00,238.71,239.16,238.56,238.95,28681.0,223.9986,224.4209,223.8579,224.2238,28681.0
2022-09-15 15:55:00,239.03,239.23,238.69,238.78,46902.0,224.2989,224.4866,223.9798,224.0643,46902.0
2022-09-16 09:30:00,233.52,234.67,230.76,231.54,296863.0,219.1285,220.2076,216.5386,217.2705,296863.0
2022-09-16 09:35:00,231.03,231.65,229.54,230.46,30987.0,216.7919,217.3737,215.3938,216.2571,30987.0
2022-09-16 09:40:00,230.73,230.73,229.59,230.2,20199.0,216.5104,216.5104,215.4407,216.0131,20199.0
2022-09-16 09:45:00,230.11,230.64,229.46,229.6,20488.0,215.9286,216.426,215.3187,215.4501,20488.0
2022-09-16 09:50:00,229.41,230.55,229.38,230.06,20766.0,215.2718,216.3415,215.2436,215.8817,20766.0
2022-09-16 09:55:00,229.96,230.09,228.76,229.57,10012.0,215.7879,215.9099,214.6618,215.4219,10012.0
2022-09-16 10:00:00,229.58,232.19,229.58,231.54,17817.0,215.4313,217.8804,215.4313,217.2705,17817.0
2022-09-16 10:05:00,231.53,232.39,231.35,231.36,11195.0,217.2611,218.0681,217.0922,217.1016,11195.0
2022-09-16 10:10:00,231.21,232.91,231.21,232.64,22015.0,216.9608,218.5561,216.9608,218.3027,22015.0
2022-09-16 10:15:00,232.71,234.66,232.63,234.39,9246.0,218.3684,220.1982,218.2933,219.9449,9246.0
2022-09-16 10:20:00,234.45,236.02,234.45,235.55,5800.0,220.0012,221.4744,220.0012,221.0334,5800.0
2022-09-16 10:25:00,235.47,235.56,234.15,234.46,21693.0,220.9583,221.0427,219.7196,220.0105,21693.0
2022-09-16 10:30:00,234.32,234.58,233.95,234.12,11624.0,219.8792,220.1231,219.532,219.6915,11624.0
2022-09-16 10:35:00,234.19,234.47,233.64,234.02,8039.0,219.7572,220.0199,219.2411,219.5977,8039.0
2022-09-16 10:40:00,234.04,234.14,233.51,233.63,9674.0,219.6164,219.7103,219.1191,219.2317,9674.0
2022-09-16 10:45:00,233.38,233.77,233.36,233.5,6036.0,218.9971,219.3631,218.9783,219.1097,6036.0
2022-09-16 10:50:00,233.63,234.38,233.63,234.15,9870.0,219.2317,219.9355,219.2317,219.7196,9870.0
2022-09-16 10:55:00,234.15,234.15,232.87,233.15,7591.0,219.7196,219.7196,218.5185,218.7813,7591.0
2022-09-16 11:00:00,233.13,233.26,232.83,232.87,4996.0,218.7625,218.8845,218.481,218.5185,4996.0
2022-09-16 11:05:00,233.11,233.3,232.79,233.24,3616.0,218.7437,218.922,218.4435,218.8657,3616.0
2022-09-16 11:10:00,233.14,233.15,232.54,232.7,2300.0,218.7719,218.7813,218.2089,218.359,2300.0
2022-09-16 11:15:00,232.63,233.28,232.63,233.28,2723.0,218.2933,218.9033,218.2933,218.9033,2723.0
2022-09-16 11:20:00,233.23,233.23,232.63,232.82,3091.0,218.8563,218.8563,218.2933,218.4716,3091.0
2022-09-16 11:25:00,232.76,232.76,232.03,232.32,6466.0,218.4153,218.4153,217.7303,218.0024,6466.0
2022-09-16 11:30:00,232.33,232.61,232.0,232.46,15673.0,218.0118,218.2746,217.7021,218.1338,15673.0
2022-09-16 11:35:00,232.5,232.94,232.49,232.85,9660.0,218.1713,218.5842,218.1619,218.4998,9660.0
2022-09-16 11:40:00,232.8,232.81,232.52,232.81,6222.0,218.4528,218.4622,218.1901,218.4622,6222.0
2022-09-16 11:45:00,232.71,232.79,232.29,232.56,7457.0,218.3684,218.4435,217.9743,218.2276,7457.0
2022-09-16 11:50:00,232.56,232.89,232.45,232.47,11148.0,218.2276,218.5373,218.1244,218.1432,11148.0
2022-09-16 11:55:00,232.54,232.95,232.48,232.95,6563.0,218.2089,218.5936,218.1526,218.5936,6563.0
2022-09-16 12:00:00,232.9,233.04,232.66,232.97,4389.0,218.5467,218.6781,218.3215,218.6124,4389.0
2022-09-16 12:05:00,233.11,233.26,232.76,232.76,5272.0,218.7437,218.8845,218.4153,218.4153,5272.0
2022-09-16 12:10:00,232.87,232.96,232.51,232.55,5620.0,218.5185,218.603,218.1807,218.2182,5620.0
2022-09-16 12:15:00,232.52,232.65,232.21,232.29,13654.0,218.1901,218.3121,217.8992,217.9743,13654.0
2022-09-16 12:20:00,232.17,232.22,231.59,231.69,9773.0,217.8617,217.9086,217.3174,217.4112,9773.0
2022-09-16 12:25:00,231.69,231.83,231.6,231.81,7348.0,217.4112,217.5426,217.3268,217.5239,7348.0
2022-09-16 12:30:00,231.87,231.92,231.56,231.84,8658.0,217.5802,217.6271,217.2893,217.552,8658.0
2022-09-16 12:35:00,231.87,231.99,231.62,231.68,6301.0,217.5802,217.6928,217.3456,217.4019,6301.0
2022-09-16 12:40:00,231.84,232.26,231.84,232.23,5495.0,217.552,217.9461,217.552,217.918,5495.0
2022-09-16 12:45:00,232.17,232.24,232.07,232.21,6228.0,217.8617,217.9274,217.7678,217.8992,6228.0
2022-09-16 12:50:00,232.2,232.2,231.86,231.86,3363.0,217.8898,217.8898,217.5708,217.5708,3363.0
2022-09-16 12:55:00,231.77,232.05,231.7,232.05,2819.0,217.4863,217.7491,217.4206,217.7491,2819.0
2022-09-16 13:00:00,231.97,231.97,231.42,231.42,4574.0,217.674,217.674,217.1579,217.1579,4574.0
2022-09-16 13:05:00,231.36,231.47,231.23,231.32,2920.0,217.1016,217.2048,216.9796,217.0641,2920.0
2022-09-16 13:10:00,231.42,231.48,231.05,231.19,5718.0,217.1579,217.2142,216.8107,216.9421,5718.0
2022-09-16 13:15:00,231.25,231.41,231.13,231.41,3173.0,216.9984,217.1485,216.8858,217.1485,3173.0
2022-09-16 13:20:00,231.46,231.55,231.28,231.55,3953.0,217.1954,217.2799,217.0265,217.2799,3953.0
2022-09-16 13:25:00,231.51,231.53,231.13,231.25,7160.0,217.2423,217.2611,216.8858,216.9984,7160.0
2022-09-16 13:30:00,231.26,231.43,230.91,230.91,5805.0,217.0077,217.1673,216.6793,216.6793,5805.0
2022-09-16 13:35:00,231.08,231.36,231.08,231.3,5538.0,216.8388,217.1016,216.8388,217.0453,5538.0
2022-09-16 13:40:00,231.24,231.33,231.08,231.19,3124.0,216.989,217.0734,216.8388,216.9421,3124.0
2022-09-16 13:45:00,231.19,231.19,230.97,231.01,1500.0,216.9421,216.9421,216.7356,216.7732,1500.0
2022-09-16 13:50:00,230.84,230.84,230.36,230.36,7751.0,216.6136,216.6136,216.1632,216.1632,7751.0
2022-09-16 13:55:00,230.33,230.68,230.33,230.62,4462.0,216.1351,216.4635,216.1351,216.4072,4462.0
2022-09-16 14:00:00,230.51,230.87,230.5,230.87,4385.0,216.304,216.6418,216.2946,216.6418,4385.0
2022-09-16 14:05:00,230.87,230.87,230.52,230.65,3570.0,216.6418,216.6418,216.3134,216.4353,3570.0
2022-09-16 14:10:00,230.78,230.83,230.43,230.43,2579.0,216.5573,216.6042,216.2289,216.2289,2579.0
2022-09-16 14:15:00,230.39,230.52,230.25,230.26,2184.0,216.1914,216.3134,216.06,216.0694,2184.0
2022-09-16 14:20:00,230.26,230.7,230.26,230.7,3354.0,216.0694,216.4823,216.0694,216.4823,3354.0
2022-09-16 14:25:00,230.8,231.31,230.7,231.3,5765.0,216.5761,217.0547,216.4823,217.0453,5765.0
2022-09-16 14:30:00,231.2,231.22,231.02,231.13,5962.0,216.9514,216.9702,216.7825,216.8858,5962.0
2022-09-16 14:35:00,231.23,231.28,230.8,231.07,5349.0,216.9796,217.0265,216.5761,216.8295,5349.0
2022-09-16 14:40:00,231.01,231.02,230.89,231.02,3096.0,216.7732,216.7825,216.6606,216.7825,3096.0
2022-09-16 14:45:00,231.03,231.6,231.02,231.52,3666.0,216.7919,217.3268,216.7825,217.2517,3666.0
2022-09-16 14:50:00,231.45,231.76,231.31,231.7,4890.0,217.186,217.4769,217.0547,217.4206,4890.0
2022-09-16 14:55:00,231.69,231.69,231.4,231.54,8270.0,217.4112,217.4112,217.1391,217.2705,8270.0
2022-09-16 15:00:00,231.56,232.34,231.55,232.22,5398.0,217.2893,218.0212,217.2799,217.9086,5398.0
2022-09-16 15:05:00,232.25,232.77,232.24,232.46,4511.0,217.9367,218.4247,217.9274,218.1338,4511.0
2022-09-16 15:10:00,232.34,232.37,232.01,232.18,6444.0,218.0212,218.0493,217.7115,217.8711,6444.0
2022-09-16 15:15:00,232.11,232.54,232.08,232.38,7748.0,217.8054,218.2089,217.7772,218.0587,7748.0
2022-09-16 15:20:00,232.4,233.12,232.4,232.88,7802.0,218.0775,218.7531,218.0775,218.5279,7802.0
2022-09-16 15:25:00,232.88,233.12,232.58,232.81,5857.0,218.5279,218.7531,218.2464,218.4622,5857.0
2022-09-16 15:30:00,232.75,232.75,232.16,232.57,6215.0,218.4059,218.4059,217.8523,218.237,6215.0
2022-09-16 15:35:00,232.53,233.11,232.36,233.05,12183.0,218.1995,218.7437,218.04,218.6874,12183.0
2022-09-16 15:40:00,233.12,233.74,233.04,233.73,22082.0,218.7531,219.3349,218.6781,219.3255,22082.0
2022-09-16 15:45:00,233.7,233.73,232.84,233.5,25402.0,219.2974,219.3255,218.4904,219.1097,25402.0
2022-09-16 15:50:00,233.53,234.41,233.51,234.28,42826.0,219.1379,219.9636,219.1191,219.8416,42826.0
2022-09-16 15:55:00,234.16,234.4,233.95,233.98,106377.0,219.729,219.9542,219.532,219.5601,106377.0
2022-09-19 09:30:00,233.01,234.56,232.39,234.56,7513.0,218.6499,220.1044,218.0681,220.1044,7513.0
2022-09-19 09:35:00,234.89,235.16,234.47,235.01,4097.0,220.414,220.6674,220.0199,220.5266,4097.0
2022-09-19 09:40:00,235.19,235.81,234.85,235.81,2123.0,220.6955,221.2773,220.3765,221.2773,2123.0
2022-09-19 09:45:00,235.68,236.16,235.62,235.72,3028.0,221.1554,221.6058,221.099,221.1929,3028.0
2022-09-19 09:50:00,235.58,236.6,235.47,235.99,4385.0,221.0615,222.0187,220.9583,221.4462,4385.0
2022-09-19 09:55:00,235.92,235.92,235.19,235.41,5412.0,221.3806,221.3806,220.6955,220.902,5412.0
2022-09-19 10:00:00,235.24,235.24,234.6,234.69,4295.0,220.7425,220.7425,220.1419,220.2264,4295.0
2022-09-19 10:05:00,234.8,235.22,234.63,235.22,4001.0,220.3296,220.7237,220.1701,220.7237,4001.0
2022-09-19 10:10:00,235.18,236.72,235.0,236.15,3715.0,220.6862,222.1313,220.5173,221.5964,3715.0
2022-09-19 10:15:00,236.02,236.25,235.72,235.72,3732.0,221.4744,221.6902,221.1929,221.1929,3732.0
2022-09-19 10:20:00,235.76,236.03,235.35,235.95,5355.0,221.2304,221.4838,220.8457,221.4087,5355.0
2022-09-19 10:25:00,236.16,236.42,236.0,236.33,4200.0,221.6058,221.8497,221.4556,221.7653,4200.0
2022-09-19 10:30:00,236.41,236.52,235.88,235.88,4830.0,221.8404,221.9436,221.343,221.343,4830.0
2022-09-19 10:35:00,236.03,236.71,236.03,236.48,4343.0,221.4838,222.1219,221.4838,221.906,4343.0
2022-09-19 10:40:00,236.46,236.79,235.99,235.99,3309.0,221.8873,222.1969,221.4462,221.4462,3309.0
2022-09-19 10:45:00,235.88,236.32,235.87,236.08,4471.0,221.343,221.7559,221.3336,221.5307,4471.0
2022-09-19 10:50:00,236.08,236.08,235.69,235.77,4495.0,221.5307,221.5307,221.1647,221.2398,4495.0
2022-09-19 10:55:00,235.74,235.92,235.39,235.73,3460.0,221.2117,221.3806,220.8832,221.2023,3460.0
2022-09-19 11:00:00,235.71,236.08,235.52,235.7,6406.0,221.1835,221.5307,221.0052,221.1741,6406.0
2022-09-19 11:05:00,235.76,235.9,235.3,235.3,4148.0,221.2304,221.3618,220.7988,220.7988,4148.0
2022-09-19 11:10:00,235.34,235.81,235.34,235.63,7676.0,220.8363,221.2773,220.8363,221.1084,7676.0
2022-09-19 11:15:00,235.58,235.91,235.37,235.61,5578.0,221.0615,221.3712,220.8645,221.0897,5578.0
2022-09-19 11:20:00,235.61,235.65,235.17,235.17,4297.0,221.0897,221.1272,220.6768,220.6768,4297.0
2022-09-19 11:25:00,235.11,235.11,234.67,234.94,3613.0,220.6205,220.6205,220.2076,220.461,3613.0
2022-09-19 11:30:00,234.95,235.03,234.62,234.92,6150.0,220.4703,220.5454,220.1607,220.4422,6150.0
2022-09-19 11:35:00,234.76,234.76,234.21,234.45,3115.0,220.292,220.292,219.7759,220.0012,3115.0
2022-09-19 11:40:00,234.38,234.54,234.23,234.29,1639.0,219.9355,220.0856,219.7947,219.851,1639.0
2022-09-19 11:45:00,234.37,234.67,234.18,234.32,5303.0,219.9261,220.2076,219.7478,219.8792,5303.0
2022-09-19 11:50:00,234.37,234.75,234.37,234.49,2121.0,219.9261,220.2827,219.9261,220.0387,2121.0
2022-09-19 11:55:00,234.48,234.57,234.18,234.26,2084.0,220.0293,220.1138,219.7478,219.8229,2084.0
2022-09-19 12:00:00,234.19,234.5,234.0,234.0,2500.0,219.7572,220.0481,219.5789,219.5789,2500.0
2022-09-19 12:05:00,234.0,234.48,233.8,234.44,6014.0,219.5789,220.0293,219.3912,219.9918,6014.0
2022-09-19 12:10:00,234.38,234.63,234.38,234.49,2200.0,219.9355,220.1701,219.9355,220.0387,2200.0
2022-09-19 12:15:00,234.26,234.47,234.16,234.35,3937.0,219.8229,220.0199,219.729,219.9073,3937.0
2022-09-19 12:20:00,234.16,234.27,234.12,234.17,5193.0,219.729,219.8322,219.6915,219.7384,5193.0
2022-09-19 12:25:00,233.97,234.05,233.86,233.98,8370.0,219.5507,219.6258,219.4475,219.5601,8370.0
2022-09-19 12:30:00,234.0,234.71,234.0,234.48,5842.0,219.5789,220.2451,219.5789,220.0293,5842.0
2022-09-19 12:35:00,234.51,234.79,234.51,234.66,4662.0,220.0575,220.3202,220.0575,220.1982,4662.0
2022-09-19 12:40:00,234.57,234.87,234.5,234.86,1973.0,220.1138,220.3953,220.0481,220.3859,1973.0
2022-09-19 12:45:00,234.86,234.94,234.66,234.66,2303.0,220.3859,220.461,220.1982,220.1982,2303.0
2022-09-19 12:50:00,234.67,234.9,234.67,234.78,3900.0,220.2076,220.4234,220.2076,220.3108,3900.0
2022-09-19 12:55:00,234.82,234.96,234.77,234.92,4969.0,220.3484,220.4797,220.3014,220.4422,4969.0
2022-09-19 13:00:00,234.84,234.99,234.84,234.92,3657.0,220.3671,220.5079,220.3671,220.4422,3657.0
2022-09-19 13:05:00,234.73,234.96,234.69,234.91,1980.0,220.2639,220.4797,220.2264,220.4328,1980.0
2022-09-19 13:10:00,234.98,235.1,234.78,234.89,3919.0,220.4985,220.6111,220.3108,220.414,3919.0
2022-09-19 13:15:00,234.72,234.87,234.72,234.87,1600.0,220.2545,220.3953,220.2545,220.3953,1600.0
2022-09-19 13:20:00,234.91,235.14,234.91,235.1,2593.0,220.4328,220.6486,220.4328,220.6111,2593.0
2022-09-19 13:25:00,235.04,235.05,234.88,235.05,2716.0,220.5548,220.5642,220.4047,220.5642,2716.0
2022-09-19 13:30:00,235.11,235.12,234.55,234.72,2096.0,220.6205,220.6299,220.095,220.2545,2096.0
2022-09-19 13:35:00,234.7,234.94,234.63,234.85,7082.0,220.2357,220.461,220.1701,220.3765,7082.0
2022-09-19 13:40:00,234.81,234.89,234.67,234.89,3040.0,220.339,220.414,220.2076,220.414,3040.0
2022-09-19 13:45:00,234.99,235.15,234.95,235.04,3674.0,220.5079,220.658,220.4703,220.5548,3674.0
2022-09-19 13:50:00,235.07,235.08,234.87,234.95,2347.0,220.5829,220.5923,220.3953,220.4703,2347.0
2022-09-19 13:55:00,234.93,235.2,234.92,235.17,3948.0,220.4516,220.7049,220.4422,220.6768,3948.0
2022-09-19 14:00:00,235.14,235.44,235.11,235.32,3712.0,220.6486,220.9301,220.6205,220.8175,3712.0
2022-09-19 14:05:00,235.29,235.3,235.01,235.22,4882.0,220.7894,220.7988,220.5266,220.7237,4882.0
2022-09-19 14:10:00,235.09,235.16,234.94,235.0,3006.0,220.6017,220.6674,220.461,220.5173,3006.0
2022-09-19 14:15:00,234.95,235.25,234.9,235.05,2764.0,220.4703,220.7519,220.4234,220.5642,2764.0
2022-09-19 14:20:00,235.08,235.22,234.74,234.82,1637.0,220.5923,220.7237,220.2733,220.3484,1637.0
2022-09-19 14:25:00,234.76,234.92,234.66,234.87,3550.0,220.292,220.4422,220.1982,220.3953,3550.0
2022-09-19 14:30:00,234.89,235.07,234.83,234.95,2673.0,220.414,220.5829,220.3577,220.4703,2673.0
2022-09-19 14:35:00,235.01,235.25,234.94,235.06,2316.0,220.5266,220.7519,220.461,220.5736,2316.0
2022-09-19 14:40:00,235.04,235.04,234.8,235.0,3566.0,220.5548,220.5548,220.3296,220.5173,3566.0
2022-09-19 14:45:00,234.99,235.06,234.6,234.7,2897.0,220.5079,220.5736,220.1419,220.2357,2897.0
2022-09-19 14:50:00,234.76,235.15,234.76,234.9,8551.0,220.292,220.658,220.292,220.4234,8551.0
2022-09-19 14:55:00,234.99,235.14,234.92,235.14,4203.0,220.5079,220.6486,220.4422,220.6486,4203.0
2022-09-19 15:00:00,235.2,235.91,235.2,235.91,1784.0,220.7049,221.3712,220.7049,221.3712,1784.0
2022-09-19 15:05:00,235.98,236.37,235.97,236.3,1981.0,221.4369,221.8028,221.4275,221.7371,1981.0
2022-09-19 15:10:00,236.29,236.68,236.24,236.64,3160.0,221.7278,222.0937,221.6808,222.0562,3160.0
2022-09-19 15:15:00,236.7,236.7,236.37,236.38,4259.0,222.1125,222.1125,221.8028,221.8122,4259.0
2022-09-19 15:20:00,236.34,236.6,236.26,236.58,3243.0,221.7747,222.0187,221.6996,221.9999,3243.0
2022-09-19 15:25:00,236.58,236.89,236.53,236.63,3270.0,221.9999,222.2908,221.953,222.0468,3270.0
2022-09-19 15:30:00,236.76,236.95,236.74,236.86,4007.0,222.1688,222.3471,222.15,222.2626,4007.0
2022-09-19 15:35:00,236.78,237.11,236.78,237.0,3462.0,222.1876,222.4972,222.1876,222.394,3462.0
2022-09-19 15:40:00,237.03,237.19,236.92,236.97,4407.0,222.4222,222.5723,222.3189,222.3658,4407.0
2022-09-19 15:45:00,236.92,237.11,236.4,236.4,8117.0,222.3189,222.4972,221.831,221.831,8117.0
2022-09-19 15:50:00,236.34,236.43,235.96,236.13,33321.0,221.7747,221.8591,221.4181,221.5776,33321.0
2022-09-19 15:55:00,236.14,236.38,235.84,236.08,69904.0,221.587,221.8122,221.3055,221.5307,69904.0
2022-09-20 09:30:00,232.7,234.07,232.06,232.89,28163.0,218.359,219.6446,217.7584,218.5373,28163.0
2022-09-20 09:35:00,232.7,233.63,232.69,233.24,10362.0,218.359,219.2317,218.3496,218.8657,10362.0
2022-09-20 09:40:00,233.23,233.23,232.52,232.73,6679.0,218.8563,218.8563,218.1901,218.3872,6679.0
2022-09-20 09:45:00,232.57,232.68,232.06,232.26,8312.0,218.237,218.3402,217.7584,217.9461,8312.0
2022-09-20 09:50:00,232.11,232.23,231.52,231.68,17187.0,217.8054,217.918,217.2517,217.4019,17187.0
2022-09-20 09:55:00,231.77,232.73,231.77,231.85,19639.0,217.4863,218.3872,217.4863,217.5614,19639.0
2022-09-20 10:00:00,231.84,232.31,231.32,231.75,26890.0,217.552,217.993,217.0641,217.4676,26890.0
2022-09-20 10:05:00,231.63,231.88,231.3,231.46,9750.0,217.3549,217.5895,217.0453,217.1954,9750.0
2022-09-20 10:10:00,231.42,231.53,230.3,230.83,14185.0,217.1579,217.2611,216.1069,216.6042,14185.0
2022-09-20 10:15:00,230.88,230.88,230.37,230.46,9784.0,216.6512,216.6512,216.1726,216.2571,9784.0
2022-09-20 10:20:00,230.45,230.66,229.8,229.92,23088.0,216.2477,216.4447,215.6377,215.7503,23088.0
2022-09-20 10:25:00,229.84,230.27,229.71,230.15,22831.0,215.6753,216.0788,215.5533,215.9662,22831.0
2022-09-20 10:30:00,230.08,230.28,229.19,229.3,10161.0,215.9005,216.0881,215.0653,215.1685,10161.0
2022-09-20 10:35:00,229.25,229.49,228.77,228.88,11122.0,215.1216,215.3468,214.6712,214.7744,11122.0
2022-09-20 10:40:00,228.92,229.45,228.73,229.44,5857.0,214.812,215.3093,214.6337,215.2999,5857.0
2022-09-20 10:45:00,229.3,229.53,229.07,229.32,8055.0,215.1685,215.3844,214.9527,215.1873,8055.0
2022-09-20 10:50:00,229.26,229.86,229.26,229.86,6715.0,215.131,215.694,215.131,215.694,6715.0
2022-09-20 10:55:00,229.82,229.92,229.44,229.45,10138.0,215.6565,215.7503,215.2999,215.3093,10138.0
2022-09-20 11:00:00,229.34,229.64,229.26,229.47,15721.0,215.2061,215.4876,215.131,215.3281,15721.0
2022-09-20 11:05:00,229.57,230.19,229.48,230.18,7639.0,215.4219,216.0037,215.3374,215.9943,7639.0
2022-09-20 11:10:00,230.0,230.29,229.91,230.08,4381.0,215.8254,216.0975,215.7409,215.9005,4381.0
2022-09-20 11:15:00,230.12,230.12,229.66,229.83,10133.0,215.938,215.938,215.5064,215.6659,10133.0
2022-09-20 11:20:00,229.71,229.72,229.25,229.31,4769.0,215.5533,215.5627,215.1216,215.1779,4769.0
2022-09-20 11:25:00,229.24,229.4,229.02,229.03,16264.0,215.1122,215.2624,214.9058,214.9152,16264.0
2022-09-20 11:30:00,229.03,229.28,229.0,229.11,10507.0,214.9152,215.1498,214.887,214.9903,10507.0
2022-09-20 11:35:00,229.21,229.71,229.13,229.43,3773.0,215.0841,215.5533,215.009,215.2905,3773.0
2022-09-20 11:40:00,229.63,230.17,229.59,230.08,6156.0,215.4782,215.9849,215.4407,215.9005,6156.0
2022-09-20 11:45:00,230.07,230.14,229.86,230.08,3937.0,215.8911,215.9568,215.694,215.9005,3937.0
2022-09-20 11:50:00,230.11,230.27,230.0,230.08,17374.0,215.9286,216.0788,215.8254,215.9005,17374.0
2022-09-20 11:55:00,230.21,230.62,230.12,230.62,30078.0,216.0225,216.4072,215.938,216.4072,30078.0
2022-09-20 12:00:00,230.66,230.66,230.4,230.64,7445.0,216.4447,216.4447,216.2008,216.426,7445.0
2022-09-20 12:05:00,230.65,230.77,230.41,230.41,9496.0,216.4353,216.5479,216.2101,216.2101,9496.0
2022-09-20 12:10:00,230.41,230.75,230.35,230.64,8091.0,216.2101,216.5292,216.1538,216.426,8091.0
2022-09-20 12:15:00,230.52,230.52,230.09,230.16,4749.0,216.3134,216.3134,215.9099,215.9755,4749.0
2022-09-20 12:20:00,230.17,230.27,230.0,230.11,5574.0,215.9849,216.0788,215.8254,215.9286,5574.0
2022-09-20 12:25:00,230.19,230.19,229.63,229.75,7030.0,216.0037,216.0037,215.4782,215.5908,7030.0
2022-09-20 12:30:00,229.65,229.65,228.99,229.1,8285.0,215.497,215.497,214.8776,214.9809,8285.0
2022-09-20 12:35:00,229.2,229.48,229.2,229.46,3407.0,215.0747,215.3374,215.0747,215.3187,3407.0
2022-09-20 12:40:00,229.4,229.44,229.1,229.28,5422.0,215.2624,215.2999,214.9809,215.1498,5422.0
2022-09-20 12:45:00,229.29,229.56,229.26,229.5,4745.0,215.1592,215.4125,215.131,215.3562,4745.0
2022-09-20 12:50:00,229.51,229.65,229.36,229.65,3802.0,215.3656,215.497,215.2248,215.497,3802.0
2022-09-20 12:55:00,229.61,229.64,229.42,229.51,4085.0,215.4594,215.4876,215.2811,215.3656,4085.0
2022-09-20 13:00:00,229.47,229.47,229.16,229.16,4963.0,215.3281,215.3281,215.0372,215.0372,4963.0
2022-09-20 13:05:00,229.2,229.26,229.06,229.09,4283.0,215.0747,215.131,214.9433,214.9715,4283.0
2022-09-20 13:10:00,229.02,229.19,228.99,229.19,3304.0,214.9058,215.0653,214.8776,215.0653,3304.0
2022-09-20 13:15:00,229.14,229.14,228.76,228.93,4966.0,215.0184,215.0184,214.6618,214.8213,4966.0
2022-09-20 13:20:00,228.87,229.18,228.75,229.17,4639.0,214.765,215.0559,214.6524,215.0466,4639.0
2022-09-20 13:25:00,229.17,229.17,228.46,228.46,4018.0,215.0466,215.0466,214.3803,214.3803,4018.0
2022-09-20 13:30:00,228.37,228.37,227.67,227.68,12665.0,214.2959,214.2959,213.639,213.6484,12665.0
2022-09-20 13:35:00,227.78,228.12,227.69,228.06,9195.0,213.7422,214.0613,213.6578,214.005,9195.0
2022-09-20 13:40:00,228.11,228.38,227.88,227.99,38936.0,214.0519,214.3052,213.8361,213.9393,38936.0
2022-09-20 13:45:00,227.94,228.22,227.81,227.81,13615.0,213.8924,214.1551,213.7704,213.7704,13615.0
2022-09-20 13:50:00,227.73,227.76,227.44,227.5,7010.0,213.6953,213.7235,213.4232,213.4795,7010.0
2022-09-20 13:55:00,227.49,227.61,227.45,227.58,5788.0,213.4701,213.5827,213.4326,213.5545,5788.0
2022-09-20 14:00:00,227.6,228.13,227.6,227.99,6536.0,213.5733,214.0706,213.5733,213.9393,6536.0
2022-09-20 14:05:00,227.99,228.3,227.91,228.3,5983.0,213.9393,214.2302,213.8642,214.2302,5983.0
2022-09-20 14:10:00,228.21,228.3,227.99,228.24,8121.0,214.1457,214.2302,213.9393,214.1739,8121.0
2022-09-20 14:15:00,228.24,228.74,228.13,228.74,40688.0,214.1739,214.6431,214.0706,214.6431,40688.0
2022-09-20 14:20:00,228.84,229.2,228.79,229.12,3693.0,214.7369,215.0747,214.69,214.9996,3693.0
2022-09-20 14:25:00,229.13,229.13,228.44,228.64,9284.0,215.009,215.009,214.3615,214.5492,9284.0
2022-09-20 14:30:00,228.6,228.6,228.33,228.39,13458.0,214.5117,214.5117,214.2583,214.3146,13458.0
2022-09-20 14:35:00,228.29,228.37,228.12,228.12,3845.0,214.2208,214.2959,214.0613,214.0613,3845.0
2022-09-20 14:40:00,228.13,228.28,227.98,228.2,5593.0,214.0706,214.2114,213.9299,214.1363,5593.0
2022-09-20 14:45:00,228.28,229.23,228.25,228.79,7206.0,214.2114,215.1029,214.1833,214.69,7206.0
2022-09-20 14:50:00,228.79,228.94,228.67,228.74,8201.0,214.69,214.8307,214.5774,214.6431,8201.0
2022-09-20 14:55:00,228.74,228.8,228.24,228.32,35732.0,214.6431,214.6994,214.1739,214.2489,35732.0
2022-09-20 15:00:00,228.33,228.8,228.32,228.45,16532.0,214.2583,214.6994,214.2489,214.3709,16532.0
2022-09-20 15:05:00,228.51,228.56,228.16,228.16,8887.0,214.4272,214.4741,214.0988,214.0988,8887.0
2022-09-20 15:10:00,228.11,228.26,227.82,228.1,24449.0,214.0519,214.1926,213.7798,214.0425,24449.0
2022-09-20 15:15:00,228.03,228.67,228.03,228.67,8178.0,213.9768,214.5774,213.9768,214.5774,8178.0
2022-09-20 15:20:00,228.66,228.92,228.62,228.85,8503.0,214.568,214.812,214.5304,214.7463,8503.0
2022-09-20 15:25:00,228.82,229.18,228.82,229.09,12112.0,214.7181,215.0559,214.7181,214.9715,12112.0
2022-09-20 15:30:00,229.09,229.25,228.74,229.23,11037.0,214.9715,215.1216,214.6431,215.1029,11037.0
2022-09-20 15:35:00,229.18,229.8,229.1,229.73,14313.0,215.0559,215.6377,214.9809,215.572,14313.0
2022-09-20 15:40:00,229.7,229.71,229.34,229.69,14449.0,215.5439,215.5533,215.2061,215.5345,14449.0
2022-09-20 15:45:00,229.7,229.87,229.54,229.54,32193.0,215.5439,215.7034,215.3938,215.3938,32193.0
2022-09-20 15:50:00,229.52,229.77,229.29,229.59,27706.0,215.375,215.6096,215.1592,215.4407,27706.0
2022-09-20 15:55:00,229.57,229.7,229.27,229.58,80221.0,215.4219,215.5439,215.1404,215.4313,80221.0
2022-09-21 09:30:00,231.45,231.99,231.26,231.79,10462.0,217.186,217.6928,217.0077,217.5051,10462.0
2022-09-21 09:35:00,231.99,232.55,231.87,232.18,3441.0,217.6928,218.2182,217.5802,217.8711,3441.0
2022-09-21 09:40:00,232.16,232.37,231.89,232.19,6099.0,217.8523,218.0493,217.5989,217.8804,6099.0
2022-09-21 09:45:00,232.03,233.09,232.01,233.09,2772.0,217.7303,218.725,217.7115,218.725,2772.0
2022-09-21 09:50:00,233.0,233.07,232.73,232.91,1700.0,218.6405,218.7062,218.3872,218.5561,1700.0
2022-09-21 09:55:00,232.9,233.09,232.65,232.65,2062.0,218.5467,218.725,218.3121,218.3121,2062.0
2022-09-21 10:00:00,232.72,232.92,232.48,232.92,5638.0,218.3778,218.5654,218.1526,218.5654,5638.0
2022-09-21 10:05:00,232.99,233.91,232.8,233.91,5200.0,218.6311,219.4944,218.4528,219.4944,5200.0
2022-09-21 10:10:00,233.81,234.11,233.74,234.06,7278.0,219.4006,219.6821,219.3349,219.6352,7278.0
2022-09-21 10:15:00,233.96,234.02,233.39,233.53,2968.0,219.5414,219.5977,219.0065,219.1379,2968.0
2022-09-21 10:20:00,233.74,233.74,233.23,233.61,2781.0,219.3349,219.3349,218.8563,219.2129,2781.0
2022-09-21 10:25:00,233.7,234.08,233.49,233.91,5240.0,219.2974,219.654,219.1003,219.4944,5240.0
2022-09-21 10:30:00,234.0,234.02,233.46,233.67,1919.0,219.5789,219.5977,219.0722,219.2692,1919.0
2022-09-21 10:35:00,233.68,234.1,233.67,233.74,2651.0,219.2786,219.6727,219.2692,219.3349,2651.0
2022-09-21 10:40:00,233.71,233.71,232.92,233.04,4974.0,219.3068,219.3068,218.5654,218.6781,4974.0
2022-09-21 10:45:00,232.96,232.96,232.29,232.73,6316.0,218.603,218.603,217.9743,218.3872,6316.0
2022-09-21 10:50:00,232.65,232.95,232.65,232.78,2498.0,218.3121,218.5936,218.3121,218.4341,2498.0
2022-09-21 10:55:00,232.84,233.11,232.75,232.85,4388.0,218.4904,218.7437,218.4059,218.4998,4388.0
2022-09-21 11:00:00,232.98,233.2,232.7,232.71,2818.0,218.6217,218.8282,218.359,218.3684,2818.0
2022-09-21 11:05:00,232.71,232.79,232.12,232.26,7769.0,218.3684,218.4435,217.8147,217.9461,7769.0
2022-09-21 11:10:00,232.18,232.4,231.9,232.18,10687.0,217.8711,218.0775,217.6083,217.8711,10687.0
2022-09-21 11:15:00,232.17,232.34,231.85,232.04,8510.0,217.8617,218.0212,217.5614,217.7397,8510.0
2022-09-21 11:20:00,232.03,232.93,232.02,232.93,4591.0,217.7303,218.5748,217.7209,218.5748,4591.0
2022-09-21 11:25:00,232.95,232.95,232.57,232.71,3979.0,218.5936,218.5936,218.237,218.3684,3979.0
2022-09-21 11:30:00,232.71,232.77,232.46,232.52,4543.0,218.3684,218.4247,218.1338,218.1901,4543.0
2022-09-21 11:35:00,232.67,232.77,232.46,232.67,2837.0,218.3309,218.4247,218.1338,218.3309,2837.0
2022-09-21 11:40:00,232.67,233.63,232.67,233.63,4729.0,218.3309,219.2317,218.3309,219.2317,4729.0
2022-09-21 11:45:00,233.64,233.86,233.16,233.27,7871.0,219.2411,219.4475,218.7907,218.8939,7871.0
2022-09-21 11:50:00,233.16,233.46,233.07,233.39,2098.0,218.7907,219.0722,218.7062,219.0065,2098.0
2022-09-21 11:55:00,233.28,233.4,233.08,233.23,2511.0,218.9033,219.0159,218.7156,218.8563,2511.0
2022-09-21 12:00:00,233.07,233.45,233.03,233.45,1400.0,218.7062,219.0628,218.6687,219.0628,1400.0
2022-09-21 12:05:00,233.38,233.89,233.37,233.81,6106.0,218.9971,219.4757,218.9877,219.4006,6106.0
2022-09-21 12:10:00,233.91,234.22,233.85,234.15,9503.0,219.4944,219.7853,219.4381,219.7196,9503.0
2022-09-21 12:15:00,234.26,234.31,234.01,234.02,6659.0,219.8229,219.8698,219.5883,219.5977,6659.0
2022-09-21 12:20:00,234.02,234.08,233.63,233.79,4587.0,219.5977,219.654,219.2317,219.3818,4587.0
2022-09-21 12:25:00,233.5,233.88,233.5,233.88,825.0,219.1097,219.4663,219.1097,219.4663,825.0
2022-09-21 12:30:00,233.84,234.29,233.79,234.26,6371.0,219.4287,219.851,219.3818,219.8229,6371.0
2022-09-21 12:35:00,234.25,234.49,234.25,234.31,7753.0,219.8135,220.0387,219.8135,219.8698,7753.0
2022-09-21 12:40:00,234.31,234.46,234.31,234.39,5410.0,219.8698,220.0105,219.8698,219.9449,5410.0
2022-09-21 12:45:00,234.43,234.48,233.79,233.79,2265.0,219.9824,220.0293,219.3818,219.3818,2265.0
2022-09-21 12:50:00,233.77,233.8,233.61,233.77,700.0,219.3631,219.3912,219.2129,219.3631,700.0
2022-09-21 12:55:00,233.52,233.52,233.28,233.43,1449.0,219.1285,219.1285,218.9033,219.044,1449.0
2022-09-21 13:00:00,233.6,233.9,233.58,233.88,2179.0,219.2035,219.485,219.1848,219.4663,2179.0
2022-09-21 13:05:00,233.79,233.98,233.68,233.88,1307.0,219.3818,219.5601,219.2786,219.4663,1307.0
2022-09-21 13:10:00,233.79,233.99,233.79,233.92,800.0,219.3818,219.5695,219.3818,219.5038,800.0
2022-09-21 13:15:00,233.97,234.21,233.95,234.1,900.0,219.5507,219.7759,219.532,219.6727,900.0
2022-09-21 13:20:00,234.07,234.16,234.0,234.07,1542.0,219.6446,219.729,219.5789,219.6446,1542.0
2022-09-21 13:25:00,234.0,234.07,233.89,234.06,2309.0,219.5789,219.6446,219.4757,219.6352,2309.0
2022-09-21 13:30:00,234.07,234.07,233.97,233.98,1155.0,219.6446,219.6446,219.5507,219.5601,1155.0
2022-09-21 13:35:00,233.93,233.93,233.79,233.84,2192.0,219.5132,219.5132,219.3818,219.4287,2192.0
2022-09-21 13:40:00,233.85,234.05,233.83,233.95,3048.0,219.4381,219.6258,219.4194,219.532,3048.0
2022-09-21 13:45:00,234.07,234.16,233.88,233.89,2440.0,219.6446,219.729,219.4663,219.4757,2440.0
2022-09-21 13:50:00,233.89,234.05,233.75,233.8,2286.0,219.4757,219.6258,219.3443,219.3912,2286.0
2022-09-21 13:55:00,233.86,234.12,233.57,234.12,5387.0,219.4475,219.6915,219.1754,219.6915,5387.0
2022-09-21 14:00:00,234.16,234.16,230.59,230.8,4159.0,219.729,219.729,216.379,216.5761,4159.0
2022-09-21 14:05:00,230.84,231.89,230.63,231.43,3300.0,216.6136,217.5989,216.4166,217.1673,3300.0
2022-09-21 14:10:00,231.57,231.57,230.1,230.1,2751.0,217.2986,217.2986,215.9192,215.9192,2751.0
2022-09-21 14:15:00,230.34,230.8,230.3,230.59,2554.0,216.1444,216.5761,216.1069,216.379,2554.0
2022-09-21 14:20:00,230.68,230.88,230.48,230.59,10965.0,216.4635,216.6512,216.2758,216.379,10965.0
2022-09-21 14:25:00,230.59,230.79,230.16,230.33,8590.0,216.379,216.5667,215.9755,216.1351,8590.0
2022-09-21 14:30:00,230.35,231.61,229.87,231.37,8805.0,216.1538,217.3362,215.7034,217.111,8805.0
2022-09-21 14:35:00,231.47,232.09,230.98,231.31,9714.0,217.2048,217.7866,216.745,217.0547,9714.0
2022-09-21 14:40:00,231.42,232.94,231.13,232.92,15762.0,217.1579,218.5842,216.8858,218.5654,15762.0
2022-09-21 14:45:00,232.94,233.88,231.77,232.1,9014.0,218.5842,219.4663,217.4863,217.796,9014.0
2022-09-21 14:50:00,231.93,232.84,231.44,232.58,6003.0,217.6365,218.4904,217.1767,218.2464,6003.0
2022-09-21 14:55:00,232.61,232.91,231.87,231.95,7670.0,218.2746,218.5561,217.5802,217.6552,7670.0
2022-09-21 15:00:00,232.1,232.39,231.34,231.48,5298.0,217.796,218.0681,217.0828,217.2142,5298.0
2022-09-21 15:05:00,231.48,231.97,231.13,231.13,10334.0,217.2142,217.674,216.8858,216.8858,10334.0
2022-09-21 15:10:00,230.95,231.37,229.5,231.11,8473.0,216.7169,217.111,215.3562,216.867,8473.0
2022-09-21 15:15:00,231.08,231.64,230.74,230.8,5691.0,216.8388,217.3643,216.5198,216.5761,5691.0
2022-09-21 15:20:00,230.68,230.96,230.32,230.8,6861.0,216.4635,216.7262,216.1257,216.5761,6861.0
2022-09-21 15:25:00,230.61,230.63,229.43,229.59,7653.0,216.3978,216.4166,215.2905,215.4407,7653.0
2022-09-21 15:30:00,229.49,229.97,228.69,229.81,11108.0,215.3468,215.7973,214.5961,215.6471,11108.0
2022-09-21 15:35:00,229.82,229.82,228.54,228.7,14306.0,215.6565,215.6565,214.4554,214.6055,14306.0
2022-09-21 15:40:00,228.65,229.0,228.33,228.51,17955.0,214.5586,214.887,214.2583,214.4272,17955.0
2022-09-21 15:45:00,228.3,228.39,228.01,228.29,13885.0,214.2302,214.3146,213.958,214.2208,13885.0
2022-09-21 15:50:00,228.44,228.74,228.15,228.45,20455.0,214.3615,214.6431,214.0894,214.3709,20455.0
2022-09-21 15:55:00,228.41,228.41,227.76,227.76,37014.0,214.3334,214.3334,213.7235,213.7235,37014.0
2022-09-22 09:30:00,227.12,227.12,225.76,226.91,9377.0,213.1229,213.1229,211.8467,212.9258,9377.0
2022-09-22 09:35:00,226.51,226.52,225.26,225.36,2650.0,212.5505,212.5599,211.3775,211.4714,2650.0
2022-09-22 09:40:00,225.31,225.38,224.98,225.26,3826.0,211.4244,211.4901,211.1148,211.3775,3826.0
2022-09-22 09:45:00,225.47,226.19,225.3,225.76,5766.0,211.5746,212.2502,211.4151,211.8467,5766.0
2022-09-22 09:50:00,225.7,226.27,225.58,225.84,4627.0,211.7904,212.3253,211.6778,211.9218,4627.0
2022-09-22 09:55:00,225.75,225.96,225.61,225.67,3834.0,211.8373,212.0344,211.706,211.7623,3834.0
2022-09-22 10:00:00,225.68,226.39,225.66,226.39,7370.0,211.7716,212.4379,211.7529,212.4379,7370.0
2022-09-22 10:05:00,226.38,226.84,226.38,226.68,4764.0,212.4285,212.8601,212.4285,212.71,4764.0
2022-09-22 10:10:00,226.69,227.34,226.52,227.3,1400.0,212.7194,213.3293,212.5599,213.2918,1400.0
2022-09-22 10:15:00,227.44,227.44,226.23,226.31,2605.0,213.4232,213.4232,212.2877,212.3628,2605.0
2022-09-22 10:20:00,226.45,226.52,226.05,226.35,12866.0,212.4942,212.5599,212.1188,212.4003,12866.0
2022-09-22 10:25:00,226.17,226.89,226.17,226.79,24540.0,212.2314,212.9071,212.2314,212.8132,24540.0
2022-09-22 10:30:00,226.81,227.2,226.36,226.59,3405.0,212.832,213.198,212.4097,212.6256,3405.0
2022-09-22 10:35:00,226.71,226.8,226.43,226.77,2387.0,212.7382,212.8226,212.4754,212.7945,2387.0
2022-09-22 10:40:00,226.79,226.86,226.35,226.7,3111.0,212.8132,212.8789,212.4003,212.7288,3111.0
2022-09-22 10:45:00,226.56,226.7,226.13,226.3,3131.0,212.5974,212.7288,212.1939,212.3534,3131.0
2022-09-22 10:50:00,226.09,226.17,225.83,226.17,3145.0,212.1564,212.2314,211.9124,212.2314,3145.0
2022-09-22 10:55:00,225.95,226.24,225.85,225.9,2041.0,212.025,212.2971,211.9312,211.9781,2041.0
2022-09-22 11:00:00,225.85,225.89,225.53,225.8,2353.0,211.9312,211.9687,211.6309,211.8842,2353.0
2022-09-22 11:05:00,225.77,226.18,225.77,226.16,3500.0,211.8561,212.2408,211.8561,212.2221,3500.0
2022-09-22 11:10:00,226.05,226.05,225.71,225.79,1983.0,212.1188,212.1188,211.7998,211.8749,1983.0
2022-09-22 11:15:00,225.78,226.05,225.69,225.71,2403.0,211.8655,212.1188,211.781,211.7998,2403.0
2022-09-22 11:20:00,225.54,225.59,225.4,225.41,2890.0,211.6403,211.6872,211.5089,211.5183,2890.0
2022-09-22 11:25:00,225.44,225.58,225.05,225.17,4793.0,211.5464,211.6778,211.1805,211.2931,4793.0
2022-09-22 11:30:00,225.09,226.1,225.09,225.86,3401.0,211.218,212.1658,211.218,211.9405,3401.0
2022-09-22 11:35:00,225.75,225.91,225.39,225.66,2536.0,211.8373,211.9875,211.4995,211.7529,2536.0
2022-09-22 11:40:00,225.56,225.59,225.11,225.38,4468.0,211.659,211.6872,211.2368,211.4901,4468.0
2022-09-22 11:45:00,225.32,225.69,225.07,225.44,3241.0,211.4338,211.781,211.1992,211.5464,3241.0
2022-09-22 11:50:00,225.33,225.69,225.27,225.3,2455.0,211.4432,211.781,211.3869,211.4151,2455.0
2022-09-22 11:55:00,225.35,225.35,225.03,225.04,2272.0,211.462,211.462,211.1617,211.1711,2272.0
2022-09-22 12:00:00,224.98,225.17,224.88,225.03,2630.0,211.1148,211.2931,211.0209,211.1617,2630.0
2022-09-22 12:05:00,224.97,225.21,224.86,225.21,2167.0,211.1054,211.3306,211.0022,211.3306,2167.0
2022-09-22 12:10:00,225.16,225.16,224.92,224.93,2049.0,211.2837,211.2837,211.0585,211.0679,2049.0
2022-09-22 12:15:00,224.94,225.3,224.91,225.3,2707.0,211.0772,211.4151,211.0491,211.4151,2707.0
2022-09-22 12:20:00,225.22,225.93,225.12,225.92,8271.0,211.34,212.0062,211.2461,211.9968,8271.0
2022-09-22 12:25:00,225.96,226.01,225.44,225.44,5477.0,212.0344,212.0813,211.5464,211.5464,5477.0
2022-09-22 12:30:00,225.07,225.35,225.07,225.34,2762.0,211.1992,211.462,211.1992,211.4526,2762.0
2022-09-22 12:35:00,225.3,225.77,225.03,225.56,9042.0,211.4151,211.8561,211.1617,211.659,9042.0
2022-09-22 12:40:00,225.64,225.65,225.28,225.32,3150.0,211.7341,211.7435,211.3963,211.4338,3150.0
2022-09-22 12:45:00,225.22,225.38,225.01,225.04,2434.0,211.34,211.4901,211.1429,211.1711,2434.0
2022-09-22 12:50:00,225.01,225.3,224.95,225.09,4636.0,211.1429,211.4151,211.0866,211.218,4636.0
2022-09-22 12:55:00,225.1,225.17,224.51,224.51,8530.0,211.2274,211.2931,210.6737,210.6737,8530.0
2022-09-22 13:00:00,224.59,224.74,224.4,224.4,6298.0,210.7488,210.8896,210.5705,210.5705,6298.0
2022-09-22 13:05:00,224.64,224.75,224.35,224.35,3288.0,210.7957,210.899,210.5236,210.5236,3288.0
2022-09-22 13:10:00,224.32,224.48,223.7,223.88,7844.0,210.4955,210.6456,209.9137,210.0826,7844.0
2022-09-22 13:15:00,223.82,224.17,223.6,223.97,7378.0,210.0263,210.3547,209.8198,210.167,7378.0
2022-09-22 13:20:00,223.97,224.21,223.97,224.11,3405.0,210.167,210.3922,210.167,210.2984,3405.0
2022-09-22 13:25:00,224.21,224.25,224.02,224.22,7611.0,210.3922,210.4298,210.2139,210.4016,7611.0
2022-09-22 13:30:00,224.37,224.9,224.37,224.9,2202.0,210.5424,211.0397,210.5424,211.0397,2202.0
2022-09-22 13:35:00,224.83,225.14,224.71,224.98,3636.0,210.974,211.2649,210.8614,211.1148,3636.0
2022-09-22 13:40:00,224.87,224.96,224.61,224.61,2114.0,211.0116,211.096,210.7676,210.7676,2114.0
2022-09-22 13:45:00,224.61,224.73,224.44,224.67,4554.0,210.7676,210.8802,210.6081,210.8239,4554.0
2022-09-22 13:50:00,224.73,225.02,224.63,224.68,8165.0,210.8802,211.1523,210.7863,210.8333,8165.0
2022-09-22 13:55:00,224.75,224.75,224.48,224.58,13775.0,210.899,210.899,210.6456,210.7394,13775.0
2022-09-22 14:00:00,224.49,224.61,224.11,224.3,5287.0,210.655,210.7676,210.2984,210.4767,5287.0
2022-09-22 14:05:00,224.39,224.63,224.25,224.43,6700.0,210.5611,210.7863,210.4298,210.5987,6700.0
2022-09-22 14:10:00,224.58,224.71,224.2,224.31,5888.0,210.7394,210.8614,210.3828,210.4861,5888.0
2022-09-22 14:15:00,224.31,224.64,224.31,224.49,1508.0,210.4861,210.7957,210.4861,210.655,1508.0
2022-09-22 14:20:00,224.52,224.59,224.19,224.24,3631.0,210.6831,210.7488,210.3735,210.4204,3631.0
2022-09-22 14:25:00,224.24,224.53,224.18,224.53,7868.0,210.4204,210.6925,210.3641,210.6925,7868.0
2022-09-22 14:30:00,224.4,225.19,224.38,225.02,4051.0,210.5705,211.3118,210.5518,211.1523,4051.0
2022-09-22 14:35:00,225.0,225.04,224.7,224.72,5400.0,211.1335,211.1711,210.852,210.8708,5400.0
2022-09-22 14:40:00,224.85,224.85,224.54,224.59,5835.0,210.9928,210.9928,210.7019,210.7488,5835.0
2022-09-22 14:45:00,224.56,224.56,224.33,224.34,3859.0,210.7207,210.7207,210.5048,210.5142,3859.0
2022-09-22 14:50:00,224.54,225.1,224.54,224.86,6279.0,210.7019,211.2274,210.7019,211.0022,6279.0
2022-09-22 14:55:00,224.78,224.93,224.58,224.71,3913.0,210.9271,211.0679,210.7394,210.8614,3913.0
2022-09-22 15:00:00,224.7,225.09,224.7,225.01,7039.0,210.852,211.218,210.852,211.1429,7039.0
2022-09-22 15:05:00,225.01,225.34,224.96,225.19,7052.0,211.1429,211.4526,211.096,211.3118,7052.0
2022-09-22 15:10:00,225.32,225.77,225.32,225.77,8005.0,211.4338,211.8561,211.4338,211.8561,8005.0
2022-09-22 15:15:00,225.6,225.6,225.08,225.1,5109.0,211.6966,211.6966,211.2086,211.2274,5109.0
2022-09-22 15:20:00,224.98,225.06,224.81,224.82,4787.0,211.1148,211.1898,210.9553,210.9646,4787.0
2022-09-22 15:25:00,224.75,225.17,224.74,225.17,10222.0,210.899,211.2931,210.8896,211.2931,10222.0
2022-09-22 15:30:00,225.23,225.62,225.17,225.62,6862.0,211.3494,211.7153,211.2931,211.7153,6862.0
2022-09-22 15:35:00,225.6,225.85,225.5,225.63,17186.0,211.6966,211.9312,211.6027,211.7247,17186.0
2022-09-22 15:40:00,225.71,225.93,225.63,225.91,9800.0,211.7998,212.0062,211.7247,211.9875,9800.0
2022-09-22 15:45:00,225.92,226.4,225.86,226.4,12234.0,211.9968,212.4473,211.9405,212.4473,12234.0
2022-09-22 15:50:00,226.3,226.36,225.44,225.47,21289.0,212.3534,212.4097,211.5464,211.5746,21289.0
2022-09-22 15:55:00,225.49,225.49,224.51,224.62,44283.0,211.5933,211.5933,210.6737,210.777,44283.0
2022-09-23 09:30:00,221.64,222.14,221.04,221.32,22705.0,207.9806,208.4498,207.4176,207.6803,22705.0
2022-09-23 09:35:00,221.23,221.29,220.36,220.39,9452.0,207.5959,207.6522,206.7795,206.8077,9452.0
2022-09-23 09:40:00,220.28,221.53,220.16,221.39,20389.0,206.7044,207.8774,206.5918,207.746,20389.0
2022-09-23 09:45:00,221.25,221.31,219.76,219.77,19144.0,207.6147,207.671,206.2165,206.2259,19144.0
2022-09-23 09:50:00,219.57,220.63,219.49,220.51,9242.0,206.0382,207.0329,205.9631,206.9203,9242.0
2022-09-23 09:55:00,220.35,220.6,220.04,220.07,5097.0,206.7701,207.0047,206.4792,206.5074,5097.0
2022-09-23 10:00:00,220.11,220.5,219.86,220.01,8752.0,206.5449,206.9109,206.3103,206.4511,8752.0
2022-09-23 10:05:00,220.05,220.58,219.96,220.18,5303.0,206.4886,206.9859,206.4042,206.6106,5303.0
2022-09-23 10:10:00,220.13,221.25,220.13,220.92,3304.0,206.5637,207.6147,206.5637,207.305,3304.0
2022-09-23 10:15:00,220.91,220.97,219.96,220.34,5992.0,207.2956,207.3519,206.4042,206.7607,5992.0
2022-09-23 10:20:00,220.44,220.5,219.98,220.06,9302.0,206.8546,206.9109,206.4229,206.498,9302.0
2022-09-23 10:25:00,219.92,220.48,219.66,220.38,5443.0,206.3666,206.8921,206.1226,206.7983,5443.0
2022-09-23 10:30:00,220.27,220.29,219.13,219.13,6787.0,206.695,206.7138,205.6253,205.6253,6787.0
2022-09-23 10:35:00,219.14,219.15,218.93,219.15,7085.0,205.6347,205.6441,205.4376,205.6441,7085.0
2022-09-23 10:40:00,219.16,219.24,218.76,218.77,4807.0,205.6535,205.7285,205.2781,205.2875,4807.0
2022-09-23 10:45:00,218.98,218.98,218.37,218.37,3605.0,205.4845,205.4845,204.9121,204.9121,3605.0
2022-09-23 10:50:00,218.43,218.53,218.18,218.53,7220.0,204.9684,205.0623,204.7339,205.0623,7220.0
2022-09-23 10:55:00,218.56,218.83,218.18,218.18,10585.0,205.0904,205.3438,204.7339,204.7339,10585.0
2022-09-23 11:00:00,218.29,218.6,218.12,218.57,5073.0,204.8371,205.128,204.6776,205.0998,5073.0
2022-09-23 11:05:00,218.77,219.16,218.77,219.16,900.0,205.2875,205.6535,205.2875,205.6535,900.0
2022-09-23 11:10:00,219.08,219.22,218.81,218.81,2616.0,205.5784,205.7098,205.325,205.325,2616.0
2022-09-23 11:15:00,218.81,219.43,218.81,219.43,3425.0,205.325,205.9068,205.325,205.9068,3425.0
2022-09-23 11:20:00,219.46,219.73,219.35,219.53,5068.0,205.935,206.1883,205.8317,206.0007,5068.0
2022-09-23 11:25:00,219.45,219.53,218.97,218.97,1905.0,205.9256,206.0007,205.4752,205.4752,1905.0
2022-09-23 11:30:00,218.99,219.36,218.98,219.0,3752.0,205.4939,205.8411,205.4845,205.5033,3752.0
2022-09-23 11:35:00,219.12,219.12,218.65,218.65,5482.0,205.6159,205.6159,205.1749,205.1749,5482.0
2022-09-23 11:40:00,218.65,218.78,218.3,218.3,3330.0,205.1749,205.2969,204.8465,204.8465,3330.0
2022-09-23 11:45:00,218.26,218.27,217.71,218.0,9066.0,204.8089,204.8183,204.2928,204.5649,9066.0
2022-09-23 11:50:00,218.12,218.18,217.8,217.87,9442.0,204.6776,204.7339,204.3773,204.443,9442.0
2022-09-23 11:55:00,217.84,218.12,217.64,218.0,13317.0,204.4148,204.6776,204.2271,204.5649,13317.0
2022-09-23 12:00:00,217.95,217.98,217.35,217.58,3385.0,204.518,204.5462,203.955,204.1708,3385.0
2022-09-23 12:05:00,217.69,217.74,217.14,217.25,4561.0,204.2741,204.321,203.7579,203.8612,4561.0
2022-09-23 12:10:00,217.35,217.48,217.21,217.46,1416.0,203.955,204.077,203.8236,204.0582,1416.0
2022-09-23 12:15:00,217.37,217.62,217.12,217.62,4599.0,203.9738,204.2084,203.7392,204.2084,4599.0
2022-09-23 12:20:00,217.6,218.25,217.6,217.95,23906.0,204.1896,204.7995,204.1896,204.518,23906.0
2022-09-23 12:25:00,217.97,218.04,217.18,217.32,12297.0,204.5368,204.6025,203.7955,203.9269,12297.0
2022-09-23 12:30:00,217.33,217.33,216.78,216.92,3678.0,203.9362,203.9362,203.4201,203.5515,3678.0
2022-09-23 12:35:00,216.92,217.07,216.82,217.04,794.0,203.5515,203.6923,203.4577,203.6641,794.0
2022-09-23 12:40:00,217.05,217.33,216.92,217.14,6445.0,203.6735,203.9362,203.5515,203.7579,6445.0
2022-09-23 12:45:00,217.14,217.7,217.06,217.7,3259.0,203.7579,204.2834,203.6829,204.2834,3259.0
2022-09-23 12:50:00,217.74,218.14,217.69,217.93,3908.0,204.321,204.6963,204.2741,204.4993,3908.0
2022-09-23 12:55:00,217.9,218.16,217.74,218.16,2770.0,204.4711,204.7151,204.321,204.7151,2770.0
2022-09-23 13:00:00,218.04,218.39,217.75,218.22,5257.0,204.6025,204.9309,204.3304,204.7714,5257.0
2022-09-23 13:05:00,218.34,218.35,217.92,217.93,3006.0,204.884,204.8934,204.4899,204.4993,3006.0
2022-09-23 13:10:00,218.09,218.2,218.02,218.05,1442.0,204.6494,204.7526,204.5837,204.6119,1442.0
2022-09-23 13:15:00,218.13,218.53,218.05,218.53,2694.0,204.6869,205.0623,204.6119,205.0623,2694.0
2022-09-23 13:20:00,218.51,218.61,218.37,218.45,2102.0,205.0435,205.1374,204.9121,204.9872,2102.0
2022-09-23 13:25:00,218.38,218.38,217.9,217.9,7629.0,204.9215,204.9215,204.4711,204.4711,7629.0
2022-09-23 13:30:00,217.91,218.11,217.78,218.02,5017.0,204.4805,204.6682,204.3585,204.5837,5017.0
2022-09-23 13:35:00,218.07,218.16,217.81,217.81,1966.0,204.6306,204.7151,204.3867,204.3867,1966.0
2022-09-23 13:40:00,217.69,217.9,217.45,217.81,3371.0,204.2741,204.4711,204.0488,204.3867,3371.0
2022-09-23 13:45:00,217.94,218.34,217.9,218.09,3377.0,204.5086,204.884,204.4711,204.6494,3377.0
2022-09-23 13:50:00,218.13,218.13,217.51,217.61,3692.0,204.6869,204.6869,204.1051,204.199,3692.0
2022-09-23 13:55:00,217.8,217.8,217.37,217.51,7952.0,204.3773,204.3773,203.9738,204.1051,7952.0
2022-09-23 14:00:00,217.5,217.63,217.07,217.61,11580.0,204.0958,204.2177,203.6923,204.199,11580.0
2022-09-23 14:05:00,217.58,217.75,217.02,217.02,6760.0,204.1708,204.3304,203.6453,203.6453,6760.0
2022-09-23 14:10:00,217.05,217.17,216.55,216.69,4111.0,203.6735,203.7861,203.2043,203.3357,4111.0
2022-09-23 14:15:00,216.6,216.62,216.19,216.31,4453.0,203.2512,203.27,202.8665,202.9791,4453.0
2022-09-23 14:20:00,216.32,216.93,216.32,216.88,4473.0,202.9885,203.5609,202.9885,203.514,4473.0
2022-09-23 14:25:00,216.86,217.47,216.86,217.29,9680.0,203.4952,204.0676,203.4952,203.8987,9680.0
2022-09-23 14:30:00,217.32,217.33,216.75,216.93,7240.0,203.9269,203.9362,203.392,203.5609,7240.0
2022-09-23 14:35:00,216.94,216.94,216.57,216.66,3186.0,203.5703,203.5703,203.2231,203.3075,3186.0
2022-09-23 14:40:00,216.67,216.87,216.54,216.79,7177.0,203.3169,203.5046,203.1949,203.4295,7177.0
2022-09-23 14:45:00,216.78,216.86,216.44,216.77,9542.0,203.4201,203.4952,203.1011,203.4107,9542.0
2022-09-23 14:50:00,216.62,216.71,216.34,216.39,7229.0,203.27,203.3544,203.0072,203.0542,7229.0
2022-09-23 14:55:00,216.34,216.4,216.05,216.11,6468.0,203.0072,203.0636,202.7351,202.7914,6468.0
2022-09-23 15:00:00,216.13,216.82,216.03,216.69,8486.0,202.8102,203.4577,202.7164,203.3357,8486.0
2022-09-23 15:05:00,216.64,217.3,216.51,216.91,8792.0,203.2888,203.9081,203.1668,203.5421,8792.0
2022-09-23 15:10:00,216.91,217.02,216.57,216.84,12111.0,203.5421,203.6453,203.2231,203.4764,12111.0
2022-09-23 15:15:00,216.87,217.44,216.87,217.26,8215.0,203.5046,204.0395,203.5046,203.8706,8215.0
2022-09-23 15:20:00,217.2,217.6,216.89,216.89,8272.0,203.8142,204.1896,203.5234,203.5234,8272.0
2022-09-23 15:25:00,216.8,216.89,216.62,216.85,29187.0,203.4389,203.5234,203.27,203.4858,29187.0
2022-09-23 15:30:00,216.88,217.17,216.71,217.03,18587.0,203.514,203.7861,203.3544,203.6547,18587.0
2022-09-23 15:35:00,217.01,217.31,216.61,217.31,14086.0,203.636,203.9175,203.2606,203.9175,14086.0
2022-09-23 15:40:00,217.23,217.54,216.98,217.5,18964.0,203.8424,204.1333,203.6078,204.0958,18964.0
2022-09-23 15:45:00,217.46,217.52,216.93,217.03,16563.0,204.0582,204.1145,203.5609,203.6547,16563.0
2022-09-23 15:50:00,216.92,217.35,216.73,217.22,34069.0,203.5515,203.955,203.3732,203.833,34069.0
2022-09-23 15:55:00,217.35,217.69,216.77,217.67,97292.0,203.955,204.2741,203.4107,204.2553,97292.0
2022-09-26 09:30:00,216.37,217.17,216.01,216.84,20031.0,203.0354,203.7861,202.6976,203.4764,20031.0
2022-09-26 09:35:00,217.22,217.5,216.89,217.22,3087.0,203.833,204.0958,203.5234,203.833,3087.0
2022-09-26 09:40:00,217.43,217.43,216.03,216.1,4419.0,204.0301,204.0301,202.7164,202.782,4419.0
2022-09-26 09:45:00,216.09,217.23,216.09,216.9,9986.0,202.7727,203.8424,202.7727,203.5327,9986.0
2022-09-26 09:50:00,217.16,217.36,216.97,217.07,6875.0,203.7767,203.9644,203.5984,203.6923,6875.0
2022-09-26 09:55:00,216.93,217.29,216.15,216.27,9846.0,203.5609,203.8987,202.829,202.9416,9846.0
2022-09-26 10:00:00,216.36,216.82,215.62,215.95,12380.0,203.026,203.4577,202.3316,202.6413,12380.0
2022-09-26 10:05:00,216.05,216.05,215.2,215.2,11581.0,202.7351,202.7351,201.9375,201.9375,11581.0
2022-09-26 10:10:00,215.1,215.8,214.7,215.78,15175.0,201.8437,202.5005,201.4683,202.4818,15175.0
2022-09-26 10:15:00,215.73,216.57,215.72,216.37,7236.0,202.4348,203.2231,202.4255,203.0354,7236.0
2022-09-26 10:20:00,216.57,216.95,216.46,216.84,4133.0,203.2231,203.5797,203.1199,203.4764,4133.0
2022-09-26 10:25:00,216.7,216.7,215.97,216.56,4938.0,203.3451,203.3451,202.6601,203.2137,4938.0
2022-09-26 10:30:00,216.56,216.56,215.91,216.01,7569.0,203.2137,203.2137,202.6038,202.6976,7569.0
2022-09-26 10:35:00,216.2,216.27,215.76,216.13,12318.0,202.8759,202.9416,202.463,202.8102,12318.0
2022-09-26 10:40:00,216.2,216.3,215.57,215.68,12436.0,202.8759,202.9697,202.2847,202.3879,12436.0
2022-09-26 10:45:00,215.73,215.91,214.71,214.88,9998.0,202.4348,202.6038,201.4777,201.6372,9998.0
2022-09-26 10:50:00,214.76,214.94,214.4,214.89,13736.0,201.5246,201.6935,201.1868,201.6466,13736.0
2022-09-26 10:55:00,214.82,215.61,214.63,215.22,10838.0,201.5809,202.3222,201.4026,201.9563,10838.0
2022-09-26 11:00:00,215.26,215.29,214.96,215.28,10337.0,201.9938,202.022,201.7123,202.0126,10337.0
2022-09-26 11:05:00,215.28,215.28,214.18,214.18,10661.0,202.0126,202.0126,200.9804,200.9804,10661.0
2022-09-26 11:10:00,214.16,214.17,213.79,213.98,9569.0,200.9616,200.971,200.6144,200.7927,9569.0
2022-09-26 11:15:00,214.02,214.15,213.63,213.63,6001.0,200.8302,200.9522,200.4643,200.4643,6001.0
2022-09-26 11:20:00,213.58,213.77,213.37,213.49,9527.0,200.4173,200.5956,200.2203,200.3329,9527.0
2022-09-26 11:25:00,213.51,213.51,213.06,213.16,8834.0,200.3517,200.3517,199.9294,200.0232,8834.0
2022-09-26 11:30:00,213.09,213.53,213.09,213.51,6058.0,199.9575,200.3704,199.9575,200.3517,6058.0
2022-09-26 11:35:00,213.83,213.96,213.62,213.91,3580.0,200.6519,200.7739,200.4549,200.727,3580.0
2022-09-26 11:40:00,214.02,214.55,213.73,213.73,6138.0,200.8302,201.3276,200.5581,200.5581,6138.0
2022-09-26 11:45:00,213.73,214.22,213.55,214.22,3950.0,200.5581,201.0179,200.3892,201.0179,3950.0
2022-09-26 11:50:00,214.25,214.69,214.21,214.52,3212.0,201.0461,201.4589,201.0085,201.2994,3212.0
2022-09-26 11:55:00,214.65,214.93,214.53,214.58,3820.0,201.4214,201.6841,201.3088,201.3557,3820.0
2022-09-26 12:00:00,214.56,214.56,214.18,214.43,4631.0,201.3369,201.3369,200.9804,201.215,4631.0
2022-09-26 12:05:00,214.37,214.84,214.26,214.84,6375.0,201.1587,201.5997,201.0554,201.5997,6375.0
2022-09-26 12:10:00,214.88,215.17,214.82,215.17,4072.0,201.6372,201.9094,201.5809,201.9094,4072.0
2022-09-26 12:15:00,215.11,215.6,214.98,215.35,8186.0,201.8531,202.3129,201.7311,202.0783,8186.0
2022-09-26 12:20:00,215.34,215.4,214.84,214.84,4725.0,202.0689,202.1252,201.5997,201.5997,4725.0
2022-09-26 12:25:00,214.81,214.82,214.41,214.61,5759.0,201.5715,201.5809,201.1962,201.3839,5759.0
2022-09-26 12:30:00,214.64,214.66,214.37,214.37,1443.0,201.412,201.4308,201.1587,201.1587,1443.0
2022-09-26 12:35:00,214.52,214.63,214.28,214.3,3850.0,201.2994,201.4026,201.0742,201.093,3850.0
2022-09-26 12:40:00,214.38,214.5,214.24,214.24,2600.0,201.168,201.2806,201.0367,201.0367,2600.0
2022-09-26 12:45:00,214.28,214.75,214.23,214.38,8914.0,201.0742,201.5152,201.0273,201.168,8914.0
2022-09-26 12:50:00,214.33,214.71,214.33,214.55,5676.0,201.1211,201.4777,201.1211,201.3276,5676.0
2022-09-26 12:55:00,214.55,214.75,214.55,214.69,3400.0,201.3276,201.5152,201.3276,201.4589,3400.0
2022-09-26 13:00:00,214.49,214.51,214.06,214.06,4454.0,201.2713,201.29,200.8678,200.8678,4454.0
2022-09-26 13:05:00,214.03,214.03,213.63,213.79,4449.0,200.8396,200.8396,200.4643,200.6144,4449.0
2022-09-26 13:10:00,213.8,213.81,213.16,213.3,6202.0,200.6238,200.6332,200.0232,200.1546,6202.0
2022-09-26 13:15:00,213.3,213.49,213.15,213.27,4770.0,200.1546,200.3329,200.0138,200.1264,4770.0
2022-09-26 13:20:00,213.18,213.27,212.89,212.89,4500.0,200.042,200.1264,199.7699,199.7699,4500.0
2022-09-26 13:25:00,212.9,213.1,212.68,213.06,8197.0,199.7793,199.9669,199.5728,199.9294,8197.0
2022-09-26 13:30:00,213.07,213.84,213.06,213.54,6744.0,199.9388,200.6613,199.9294,200.3798,6744.0
2022-09-26 13:35:00,213.67,214.02,213.55,213.94,6846.0,200.5018,200.8302,200.3892,200.7552,6846.0
2022-09-26 13:40:00,213.92,213.92,213.43,213.48,3841.0,200.7364,200.7364,200.2766,200.3235,3841.0
2022-09-26 13:45:00,213.54,213.96,213.54,213.68,10646.0,200.3798,200.7739,200.3798,200.5112,10646.0
2022-09-26 13:50:00,213.7,214.03,213.6,213.85,7288.0,200.5299,200.8396,200.4361,200.6707,7288.0
2022-09-26 13:55:00,213.84,213.87,213.44,213.52,6821.0,200.6613,200.6895,200.286,200.361,6821.0
2022-09-26 14:00:00,213.42,214.36,213.37,214.36,3459.0,200.2672,201.1493,200.2203,201.1493,3459.0
2022-09-26 14:05:00,214.21,214.53,214.19,214.35,3813.0,201.0085,201.3088,200.9898,201.1399,3813.0
2022-09-26 14:10:00,214.41,214.48,214.24,214.26,2020.0,201.1962,201.2619,201.0367,201.0554,2020.0
2022-09-26 14:15:00,214.3,214.36,214.1,214.11,5171.0,201.093,201.1493,200.9053,200.9147,5171.0
2022-09-26 14:20:00,214.1,214.17,213.59,213.68,8216.0,200.9053,200.971,200.4267,200.5112,8216.0
2022-09-26 14:25:00,213.68,213.7,213.27,213.37,5696.0,200.5112,200.5299,200.1264,200.2203,5696.0
2022-09-26 14:30:00,213.34,213.67,213.31,213.46,7750.0,200.1921,200.5018,200.164,200.3047,7750.0
2022-09-26 14:35:00,213.51,213.63,213.22,213.63,8104.0,200.3517,200.4643,200.0795,200.4643,8104.0
2022-09-26 14:40:00,213.71,213.92,213.46,213.76,8188.0,200.5393,200.7364,200.3047,200.5863,8188.0
2022-09-26 14:45:00,213.76,214.69,213.75,214.56,9588.0,200.5863,201.4589,200.5769,201.3369,9588.0
2022-09-26 14:50:00,214.5,214.54,214.25,214.26,9970.0,201.2806,201.3182,201.0461,201.0554,9970.0
2022-09-26 14:55:00,214.34,214.44,214.15,214.32,8437.0,201.1305,201.2243,200.9522,201.1117,8437.0
2022-09-26 15:00:00,214.27,214.54,214.17,214.2,12302.0,201.0648,201.3182,200.971,200.9991,12302.0
2022-09-26 15:05:00,214.19,214.37,213.91,214.37,12411.0,200.9898,201.1587,200.727,201.1587,12411.0
2022-09-26 15:10:00,214.37,214.41,214.1,214.2,10071.0,201.1587,201.1962,200.9053,200.9991,10071.0
2022-09-26 15:15:00,214.14,214.47,213.82,214.23,12685.0,200.9428,201.2525,200.6426,201.0273,12685.0
2022-09-26 15:20:00,214.1,214.39,213.96,214.09,7619.0,200.9053,201.1774,200.7739,200.8959,7619.0
2022-09-26 15:25:00,214.06,214.36,213.9,214.36,18281.0,200.8678,201.1493,200.7176,201.1493,18281.0
2022-09-26 15:30:00,214.3,214.55,213.93,214.41,21716.0,201.093,201.3276,200.7458,201.1962,21716.0
2022-09-26 15:35:00,214.42,214.98,214.34,214.69,23339.0,201.2056,201.7311,201.1305,201.4589,23339.0
2022-09-26 15:40:00,214.67,215.21,214.63,215.1,15896.0,201.4402,201.9469,201.4026,201.8437,15896.0
2022-09-26 15:45:00,215.07,215.56,215.0,215.5,27329.0,201.8155,202.2753,201.7498,202.219,27329.0
2022-09-26 15:50:00,215.46,216.14,215.02,215.75,46220.0,202.1815,202.8196,201.7686,202.4536,46220.0
2022-09-26 15:55:00,215.73,215.73,214.59,214.9,95001.0,202.4348,202.4348,201.3651,201.656,95001.0
2022-09-27 09:30:00,215.0,216.94,214.66,215.77,21243.0,201.7498,203.5703,201.4308,202.4724,21243.0
2022-09-27 09:35:00,216.26,216.58,215.82,215.95,7642.0,202.9322,203.2325,202.5193,202.6413,7642.0
2022-09-27 09:40:00,216.1,216.71,215.9,215.91,5521.0,202.782,203.3544,202.5944,202.6038,5521.0
2022-09-27 09:45:00,215.89,216.08,215.24,215.71,10575.0,202.585,202.7633,201.975,202.4161,10575.0
2022-09-27 09:50:00,215.66,215.88,215.12,215.82,6901.0,202.3692,202.5756,201.8624,202.5193,6901.0
2022-09-27 09:55:00,215.84,215.85,214.83,215.19,18632.0,202.5381,202.5474,201.5903,201.9281,18632.0
2022-09-27 10:00:00,215.14,215.16,213.49,214.58,21166.0,201.8812,201.9,200.3329,201.3557,21166.0
2022-09-27 10:05:00,214.37,214.72,213.61,213.9,7513.0,201.1587,201.4871,200.4455,200.7176,7513.0
2022-09-27 10:10:00,213.81,214.42,213.81,214.22,10604.0,200.6332,201.2056,200.6332,201.0179,10604.0
2022-09-27 10:15:00,214.1,214.19,213.79,214.03,7737.0,200.9053,200.9898,200.6144,200.8396,7737.0
2022-09-27 10:20:00,213.97,214.87,213.97,214.54,6348.0,200.7833,201.6278,200.7833,201.3182,6348.0
2022-09-27 10:25:00,214.83,215.06,214.22,214.22,6804.0,201.5903,201.8061,201.0179,201.0179,6804.0
2022-09-27 10:30:00,214.44,215.32,214.44,215.1,3315.0,201.2243,202.0501,201.2243,201.8437,3315.0
2022-09-27 10:35:00,215.04,215.78,215.04,215.39,6837.0,201.7874,202.4818,201.7874,202.1158,6837.0
2022-09-27 10:40:00,215.31,216.07,215.21,216.07,2980.0,202.0407,202.7539,201.9469,202.7539,2980.0
2022-09-27 10:45:00,216.14,216.64,216.01,216.46,7772.0,202.8196,203.2888,202.6976,203.1199,7772.0
2022-09-27 10:50:00,216.4,216.45,216.03,216.17,5331.0,203.0636,203.1105,202.7164,202.8477,5331.0
2022-09-27 10:55:00,216.18,216.57,216.14,216.14,4573.0,202.8571,203.2231,202.8196,202.8196,4573.0
2022-09-27 11:00:00,216.19,216.46,215.62,215.69,6883.0,202.8665,203.1199,202.3316,202.3973,6883.0
2022-09-27 11:05:00,215.57,216.38,215.57,216.38,5295.0,202.2847,203.0448,202.2847,203.0448,5295.0
2022-09-27 11:10:00,216.43,216.43,215.8,215.99,3853.0,203.0917,203.0917,202.5005,202.6788,3853.0
2022-09-27 11:15:00,215.96,216.04,215.6,215.65,8941.0,202.6507,202.7257,202.3129,202.3598,8941.0
2022-09-27 11:20:00,215.62,215.68,214.86,214.86,5123.0,202.3316,202.3879,201.6185,201.6185,5123.0
2022-09-27 11:25:00,214.93,215.12,214.18,214.31,3540.0,201.6841,201.8624,200.9804,201.1024,3540.0
2022-09-27 11:30:00,214.34,214.97,214.27,214.91,6712.0,201.1305,201.7217,201.0648,201.6654,6712.0
2022-09-27 11:35:00,214.96,214.96,214.55,214.55,2304.0,201.7123,201.7123,201.3276,201.3276,2304.0
2022-09-27 11:40:00,214.44,214.62,213.92,213.92,9360.0,201.2243,201.3933,200.7364,200.7364,9360.0
2022-09-27 11:45:00,213.86,214.12,213.86,213.98,1389.0,200.6801,200.9241,200.6801,200.7927,1389.0
2022-09-27 11:50:00,214.15,214.25,213.49,213.49,3530.0,200.9522,201.0461,200.3329,200.3329,3530.0
2022-09-27 11:55:00,213.43,213.63,213.35,213.47,2313.0,200.2766,200.4643,200.2015,200.3141,2313.0
2022-09-27 12:00:00,213.35,213.69,213.18,213.69,3255.0,200.2015,200.5206,200.042,200.5206,3255.0
2022-09-27 12:05:00,213.54,213.54,213.11,213.21,2630.0,200.3798,200.3798,199.9763,200.0701,2630.0
2022-09-27 12:10:00,213.13,213.13,211.94,212.24,9502.0,199.9951,199.9951,198.8784,199.1599,9502.0
2022-09-27 12:15:00,212.38,212.38,211.73,211.77,6152.0,199.2913,199.2913,198.6814,198.7189,6152.0
2022-09-27 12:20:00,211.73,212.12,211.66,211.87,6676.0,198.6814,199.0473,198.6157,198.8127,6676.0
2022-09-27 12:25:00,211.92,212.38,211.8,212.11,3010.0,198.8596,199.2913,198.747,199.0379,3010.0
2022-09-27 12:30:00,212.39,212.49,212.33,212.47,4022.0,199.3007,199.3945,199.2444,199.3758,4022.0
2022-09-27 12:35:00,212.47,212.6,211.88,211.88,3331.0,199.3758,199.4977,198.8221,198.8221,3331.0
2022-09-27 12:40:00,211.86,212.33,211.85,212.05,1699.0,198.8033,199.2444,198.794,198.9816,1699.0
2022-09-27 12:45:00,211.95,212.38,211.89,212.31,2910.0,198.8878,199.2913,198.8315,199.2256,2910.0
2022-09-27 12:50:00,212.3,212.69,211.87,212.6,5197.0,199.2162,199.5822,198.8127,199.4977,5197.0
2022-09-27 12:55:00,212.71,212.84,212.49,212.58,3836.0,199.601,199.723,199.3945,199.479,3836.0
2022-09-27 13:00:00,212.53,212.53,211.96,211.99,5279.0,199.4321,199.4321,198.8972,198.9253,5279.0
2022-09-27 13:05:00,211.95,212.51,211.94,212.2,6421.0,198.8878,199.4133,198.8784,199.1224,6421.0
2022-09-27 13:10:00,212.0,212.08,211.77,211.78,5919.0,198.9347,199.0098,198.7189,198.7283,5919.0
2022-09-27 13:15:00,212.04,212.41,211.96,212.38,4502.0,198.9723,199.3195,198.8972,199.2913,4502.0
2022-09-27 13:20:00,212.32,213.04,212.29,212.85,18968.0,199.235,199.9106,199.2068,199.7323,18968.0
2022-09-27 13:25:00,212.84,213.11,212.75,212.96,4153.0,199.723,199.9763,199.6385,199.8356,4153.0
2022-09-27 13:30:00,212.86,213.21,212.72,212.91,3523.0,199.7417,200.0701,199.6103,199.7886,3523.0
2022-09-27 13:35:00,212.6,212.75,212.49,212.49,2529.0,199.4977,199.6385,199.3945,199.3945,2529.0
2022-09-27 13:40:00,212.49,212.49,212.03,212.07,3639.0,199.3945,199.3945,198.9629,199.0004,3639.0
2022-09-27 13:45:00,212.19,212.47,212.04,212.05,3226.0,199.113,199.3758,198.9723,198.9816,3226.0
2022-09-27 13:50:00,212.04,212.29,211.95,212.08,3795.0,198.9723,199.2068,198.8878,199.0098,3795.0
2022-09-27 13:55:00,212.13,212.6,212.13,212.6,4674.0,199.0567,199.4977,199.0567,199.4977,4674.0
2022-09-27 14:00:00,212.72,213.3,212.72,213.21,3842.0,199.6103,200.1546,199.6103,200.0701,3842.0
2022-09-27 14:05:00,213.21,213.21,212.92,213.0,3841.0,200.0701,200.0701,199.798,199.8731,3841.0
2022-09-27 14:10:00,212.89,212.89,212.41,212.41,3009.0,199.7699,199.7699,199.3195,199.3195,3009.0
2022-09-27 14:15:00,212.48,212.58,212.25,212.4,4923.0,199.3851,199.479,199.1693,199.3101,4923.0
2022-09-27 14:20:00,212.37,212.57,212.25,212.57,3365.0,199.2819,199.4696,199.1693,199.4696,3365.0
2022-09-27 14:25:00,212.58,212.92,212.57,212.89,4625.0,199.479,199.798,199.4696,199.7699,4625.0
2022-09-27 14:30:00,212.82,212.95,212.57,212.84,4465.0,199.7042,199.8262,199.4696,199.723,4465.0
2022-09-27 14:35:00,212.84,213.69,212.78,213.56,3808.0,199.723,200.5206,199.6666,200.3986,3808.0
2022-09-27 14:40:00,213.63,213.87,213.31,213.31,4070.0,200.4643,200.6895,200.164,200.164,4070.0
2022-09-27 14:45:00,213.38,213.55,213.14,213.44,4874.0,200.2297,200.3892,200.0045,200.286,4874.0
2022-09-27 14:50:00,213.32,213.81,213.32,213.58,12181.0,200.1734,200.6332,200.1734,200.4173,12181.0
2022-09-27 14:55:00,213.53,214.28,213.53,214.27,14375.0,200.3704,201.0742,200.3704,201.0648,14375.0
2022-09-27 15:00:00,214.19,214.37,213.69,214.19,21155.0,200.9898,201.1587,200.5206,200.9898,21155.0
2022-09-27 15:05:00,214.16,214.26,213.86,214.24,13378.0,200.9616,201.0554,200.6801,201.0367,13378.0
2022-09-27 15:10:00,214.26,214.26,213.89,214.14,7720.0,201.0554,201.0554,200.7082,200.9428,7720.0
2022-09-27 15:15:00,214.09,214.33,213.7,214.33,8682.0,200.8959,201.1211,200.5299,201.1211,8682.0
2022-09-27 15:20:00,214.29,214.36,213.84,213.84,9940.0,201.0836,201.1493,200.6613,200.6613,9940.0
2022-09-27 15:25:00,213.87,213.87,213.34,213.77,10829.0,200.6895,200.6895,200.1921,200.5956,10829.0
2022-09-27 15:30:00,213.84,213.85,213.37,213.57,10554.0,200.6613,200.6707,200.2203,200.408,10554.0
2022-09-27 15:35:00,213.52,213.6,212.93,213.08,7374.0,200.361,200.4361,199.8074,199.9482,7374.0
2022-09-27 15:40:00,212.97,213.73,212.9,213.65,6188.0,199.8449,200.5581,199.7793,200.483,6188.0
2022-09-27 15:45:00,213.63,213.88,213.35,213.87,21668.0,200.4643,200.6989,200.2015,200.6895,21668.0
2022-09-27 15:50:00,213.8,214.25,213.74,213.87,28894.0,200.6238,201.0461,200.5675,200.6895,28894.0
2022-09-27 15:55:00,213.87,213.99,213.62,213.88,67472.0,200.6895,200.8021,200.4549,200.6989,67472.0
2022-09-28 09:30:00,212.6,213.42,212.36,212.57,26429.0,199.4977,200.2672,199.2725,199.4696,26429.0
2022-09-28 09:35:00,212.55,213.08,212.27,212.96,7746.0,199.4508,199.9482,199.1881,199.8356,7746.0
2022-09-28 09:40:00,213.13,214.13,212.99,214.13,7276.0,199.9951,200.9334,199.8637,200.9334,7276.0
2022-09-28 09:45:00,213.91,214.39,213.34,213.82,7881.0,200.727,201.1774,200.1921,200.6426,7881.0
2022-09-28 09:50:00,213.77,214.4,213.64,213.77,5379.0,200.5956,201.1868,200.4736,200.5956,5379.0
2022-09-28 09:55:00,213.78,214.46,213.42,213.98,7291.0,200.605,201.2431,200.2672,200.7927,7291.0
2022-09-28 10:00:00,214.05,215.05,213.91,214.51,5880.0,200.8584,201.7968,200.727,201.29,5880.0
2022-09-28 10:05:00,214.38,214.84,213.42,213.52,5794.0,201.168,201.5997,200.2672,200.361,5794.0
2022-09-28 10:10:00,213.67,213.84,213.13,213.56,6253.0,200.5018,200.6613,199.9951,200.3986,6253.0
2022-09-28 10:15:00,213.69,213.73,213.26,213.73,4531.0,200.5206,200.5581,200.1171,200.5581,4531.0
2022-09-28 10:20:00,213.88,214.68,213.71,214.56,4594.0,200.6989,201.4496,200.5393,201.3369,4594.0
2022-09-28 10:25:00,214.44,214.69,213.87,214.42,10882.0,201.2243,201.4589,200.6895,201.2056,10882.0
2022-09-28 10:30:00,214.51,214.58,214.19,214.48,8195.0,201.29,201.3557,200.9898,201.2619,8195.0
2022-09-28 10:35:00,214.49,215.3,214.36,214.72,7104.0,201.2713,202.0313,201.1493,201.4871,7104.0
2022-09-28 10:40:00,214.83,216.08,214.83,216.08,15660.0,201.5903,202.7633,201.5903,202.7633,15660.0
2022-09-28 10:45:00,215.97,216.39,215.83,216.39,6882.0,202.6601,203.0542,202.5287,203.0542,6882.0
2022-09-28 10:50:00,216.25,216.25,215.83,215.98,5569.0,202.9228,202.9228,202.5287,202.6694,5569.0
2022-09-28 10:55:00,215.95,215.95,215.12,215.32,5604.0,202.6413,202.6413,201.8624,202.0501,5604.0
2022-09-28 11:00:00,215.16,215.18,214.73,214.95,21504.0,201.9,201.9187,201.4965,201.7029,21504.0
2022-09-28 11:05:00,214.92,215.04,214.61,215.01,13124.0,201.6748,201.7874,201.3839,201.7592,13124.0
2022-09-28 11:10:00,214.86,215.78,214.8,215.6,4465.0,201.6185,202.4818,201.5622,202.3129,4465.0
2022-09-28 11:15:00,215.46,215.76,215.23,215.38,5480.0,202.1815,202.463,201.9657,202.1064,5480.0
2022-09-28 11:20:00,215.48,215.92,215.48,215.71,4680.0,202.2003,202.6131,202.2003,202.4161,4680.0
2022-09-28 11:25:00,215.75,216.13,215.52,215.58,4912.0,202.4536,202.8102,202.2378,202.2941,4912.0
2022-09-28 11:30:00,215.58,215.95,215.48,215.78,13950.0,202.2941,202.6413,202.2003,202.4818,13950.0
2022-09-28 11:35:00,215.87,216.01,215.43,215.49,8229.0,202.5662,202.6976,202.1533,202.2096,8229.0
2022-09-28 11:40:00,215.52,215.83,215.34,215.83,1706.0,202.2378,202.5287,202.0689,202.5287,1706.0
2022-09-28 11:45:00,215.85,216.28,215.68,215.95,8063.0,202.5474,202.9509,202.3879,202.6413,8063.0
2022-09-28 11:50:00,215.8,216.3,215.8,216.16,3461.0,202.5005,202.9697,202.5005,202.8383,3461.0
2022-09-28 11:55:00,216.3,216.39,216.19,216.32,1600.0,202.9697,203.0542,202.8665,202.9885,1600.0
2022-09-28 12:00:00,216.31,216.86,216.29,216.76,3820.0,202.9791,203.4952,202.9603,203.4014,3820.0
2022-09-28 12:05:00,216.8,216.8,216.54,216.57,2922.0,203.4389,203.4389,203.1949,203.2231,2922.0
2022-09-28 12:10:00,216.58,216.98,216.57,216.79,4915.0,203.2325,203.6078,203.2231,203.4295,4915.0
2022-09-28 12:15:00,216.77,217.12,216.68,217.12,2758.0,203.4107,203.7392,203.3263,203.7392,2758.0
2022-09-28 12:20:00,217.28,217.28,216.87,216.87,1004.0,203.8893,203.8893,203.5046,203.5046,1004.0
2022-09-28 12:25:00,216.93,216.94,216.74,216.81,3331.0,203.5609,203.5703,203.3826,203.4483,3331.0
2022-09-28 12:30:00,216.78,216.9,216.33,216.55,6326.0,203.4201,203.5327,202.9979,203.2043,6326.0
2022-09-28 12:35:00,216.51,216.56,216.28,216.28,904.0,203.1668,203.2137,202.9509,202.9509,904.0
2022-09-28 12:40:00,216.32,216.77,216.32,216.77,2581.0,202.9885,203.4107,202.9885,203.4107,2581.0
2022-09-28 12:45:00,216.91,216.97,216.76,216.9,2917.0,203.5421,203.5984,203.4014,203.5327,2917.0
2022-09-28 12:50:00,216.82,216.99,216.73,216.89,1832.0,203.4577,203.6172,203.3732,203.5234,1832.0
2022-09-28 12:55:00,217.02,217.04,216.87,216.91,2031.0,203.6453,203.6641,203.5046,203.5421,2031.0
2022-09-28 13:00:00,216.97,216.97,216.63,216.64,4158.0,203.5984,203.5984,203.2794,203.2888,4158.0
2022-09-28 13:05:00,216.77,217.22,216.75,217.15,12206.0,203.4107,203.833,203.392,203.7673,12206.0
2022-09-28 13:10:00,217.14,217.15,216.8,216.83,4198.0,203.7579,203.7673,203.4389,203.4671,4198.0
2022-09-28 13:15:00,216.84,217.07,216.56,216.66,3980.0,203.4764,203.6923,203.2137,203.3075,3980.0
2022-09-28 13:20:00,216.64,216.78,216.64,216.74,2780.0,203.2888,203.4201,203.2888,203.3826,2780.0
2022-09-28 13:25:00,216.68,216.68,216.01,216.26,5168.0,203.3263,203.3263,202.6976,202.9322,5168.0
2022-09-28 13:30:00,216.28,216.57,216.28,216.56,1791.0,202.9509,203.2231,202.9509,203.2137,1791.0
2022-09-28 13:35:00,216.46,216.62,216.4,216.61,2845.0,203.1199,203.27,203.0636,203.2606,2845.0
2022-09-28 13:40:00,216.69,216.79,216.47,216.47,2582.0,203.3357,203.4295,203.1292,203.1292,2582.0
2022-09-28 13:45:00,216.38,216.38,215.98,216.11,4103.0,203.0448,203.0448,202.6694,202.7914,4103.0
2022-09-28 13:50:00,216.08,216.09,215.91,216.01,2836.0,202.7633,202.7727,202.6038,202.6976,2836.0
2022-09-28 13:55:00,216.03,216.43,215.95,216.19,8573.0,202.7164,203.0917,202.6413,202.8665,8573.0
2022-09-28 14:00:00,216.24,216.36,216.11,216.33,3917.0,202.9134,203.026,202.7914,202.9979,3917.0
2022-09-28 14:05:00,216.32,216.52,216.29,216.5,2511.0,202.9885,203.1762,202.9603,203.1574,2511.0
2022-09-28 14:10:00,216.47,216.5,216.14,216.19,3878.0,203.1292,203.1574,202.8196,202.8665,3878.0
2022-09-28 14:15:00,216.09,216.25,216.02,216.14,2173.0,202.7727,202.9228,202.707,202.8196,2173.0
2022-09-28 14:20:00,216.05,216.05,215.85,215.91,3532.0,202.7351,202.7351,202.5474,202.6038,3532.0
2022-09-28 14:25:00,215.79,215.96,215.65,215.79,3078.0,202.4911,202.6507,202.3598,202.4911,3078.0
2022-09-28 14:30:00,215.88,216.3,215.88,216.23,5649.0,202.5756,202.9697,202.5756,202.904,5649.0
2022-09-28 14:35:00,216.26,216.62,216.25,216.42,2898.0,202.9322,203.27,202.9228,203.0823,2898.0
2022-09-28 14:40:00,216.41,216.47,215.96,216.17,3906.0,203.0729,203.1292,202.6507,202.8477,3906.0
2022-09-28 14:45:00,216.16,216.26,216.06,216.24,2011.0,202.8383,202.9322,202.7445,202.9134,2011.0
2022-09-28 14:50:00,216.27,216.52,216.27,216.52,2506.0,202.9416,203.1762,202.9416,203.1762,2506.0
2022-09-28 14:55:00,216.42,216.6,216.31,216.31,2401.0,203.0823,203.2512,202.9791,202.9791,2401.0
2022-09-28 15:00:00,216.28,216.6,216.28,216.57,2805.0,202.9509,203.2512,202.9509,203.2231,2805.0
2022-09-28 15:05:00,216.59,216.89,216.5,216.67,5604.0,203.2418,203.5234,203.1574,203.3169,5604.0
2022-09-28 15:10:00,216.59,216.92,216.49,216.75,3276.0,203.2418,203.5515,203.148,203.392,3276.0
2022-09-28 15:15:00,216.78,216.89,216.63,216.75,3737.0,203.4201,203.5234,203.2794,203.392,3737.0
2022-09-28 15:20:00,216.77,217.07,216.66,217.06,6672.0,203.4107,203.6923,203.3075,203.6829,6672.0
2022-09-28 15:25:00,217.02,217.34,217.01,217.31,11659.0,203.6453,203.9456,203.636,203.9175,11659.0
2022-09-28 15:30:00,217.34,218.11,217.34,218.11,11633.0,203.9456,204.6682,203.9456,204.6682,11633.0
2022-09-28 15:35:00,218.06,218.12,217.61,217.61,20986.0,204.6212,204.6776,204.199,204.199,20986.0
2022-09-28 15:40:00,217.68,218.31,217.67,218.19,11526.0,204.2647,204.8558,204.2553,204.7432,11526.0
2022-09-28 15:45:00,218.18,218.3,218.02,218.16,11460.0,204.7339,204.8465,204.5837,204.7151,11460.0
2022-09-28 15:50:00,218.04,218.04,217.63,217.69,29946.0,204.6025,204.6025,204.2177,204.2741,29946.0
2022-09-28 15:55:00,217.67,217.79,216.59,216.77,78573.0,204.2553,204.3679,203.2418,203.4107,78573.0
2022-09-29 09:30:00,214.4,215.65,213.57,214.14,14299.0,201.1868,202.3598,200.408,200.9428,14299.0
2022-09-29 09:35:00,214.38,215.47,214.38,214.97,4417.0,201.168,202.1909,201.168,201.7217,4417.0
2022-09-29 09:40:00,214.61,214.77,213.48,213.78,3386.0,201.3839,201.534,200.3235,200.605,3386.0
2022-09-29 09:45:00,213.48,214.2,213.27,213.77,6163.0,200.3235,200.9991,200.1264,200.5956,6163.0
2022-09-29 09:50:00,213.8,214.22,213.74,214.13,5765.0,200.6238,201.0179,200.5675,200.9334,5765.0
2022-09-29 09:55:00,214.37,214.86,214.19,214.78,8087.0,201.1587,201.6185,200.9898,201.5434,8087.0
2022-09-29 10:00:00,214.7,214.78,213.4,214.14,17404.0,201.4683,201.5434,200.2484,200.9428,17404.0
2022-09-29 10:05:00,214.35,214.78,214.33,214.45,10362.0,201.1399,201.5434,201.1211,201.2337,10362.0
2022-09-29 10:10:00,214.47,214.55,213.81,213.81,13097.0,201.2525,201.3276,200.6332,200.6332,13097.0
2022-09-29 10:15:00,213.88,214.13,213.59,213.9,5992.0,200.6989,200.9334,200.4267,200.7176,5992.0
2022-09-29 10:20:00,213.79,214.55,213.62,213.86,8922.0,200.6144,201.3276,200.4549,200.6801,8922.0
2022-09-29 10:25:00,214.08,214.45,213.96,214.45,4506.0,200.8865,201.2337,200.7739,201.2337,4506.0
2022-09-29 10:30:00,214.45,214.46,213.41,213.59,8852.0,201.2337,201.2431,200.2578,200.4267,8852.0
2022-09-29 10:35:00,213.4,213.69,213.18,213.67,4458.0,200.2484,200.5206,200.042,200.5018,4458.0
2022-09-29 10:40:00,213.58,214.47,213.58,214.25,3097.0,200.4173,201.2525,200.4173,201.0461,3097.0
2022-09-29 10:45:00,214.32,214.44,214.21,214.37,2433.0,201.1117,201.2243,201.0085,201.1587,2433.0
2022-09-29 10:50:00,214.36,214.88,214.36,214.85,2609.0,201.1493,201.6372,201.1493,201.6091,2609.0
2022-09-29 10:55:00,214.83,215.06,214.67,214.91,5132.0,201.5903,201.8061,201.4402,201.6654,5132.0
2022-09-29 11:00:00,214.78,215.13,214.71,214.93,5984.0,201.5434,201.8718,201.4777,201.6841,5984.0
2022-09-29 11:05:00,214.88,216.05,214.87,216.02,4100.0,201.6372,202.7351,201.6278,202.707,4100.0
2022-09-29 11:10:00,215.92,216.15,215.09,215.37,6877.0,202.6131,202.829,201.8343,202.097,6877.0
2022-09-29 11:15:00,215.48,215.54,215.02,215.14,6216.0,202.2003,202.2566,201.7686,201.8812,6216.0
2022-09-29 11:20:00,215.06,215.06,214.33,214.44,2569.0,201.8061,201.8061,201.1211,201.2243,2569.0
2022-09-29 11:25:00,214.49,214.71,214.05,214.7,15671.0,201.2713,201.4777,200.8584,201.4683,15671.0
2022-09-29 11:30:00,214.62,215.03,214.36,214.91,4162.0,201.3933,201.778,201.1493,201.6654,4162.0
2022-09-29 11:35:00,214.93,215.02,214.62,214.72,3142.0,201.6841,201.7686,201.3933,201.4871,3142.0
2022-09-29 11:40:00,214.63,215.14,214.52,214.87,4487.0,201.4026,201.8812,201.2994,201.6278,4487.0
2022-09-29 11:45:00,215.01,215.01,214.59,214.75,3868.0,201.7592,201.7592,201.3651,201.5152,3868.0
2022-09-29 11:50:00,214.72,215.22,214.68,215.04,4553.0,201.4871,201.9563,201.4496,201.7874,4553.0
2022-09-29 11:55:00,215.08,215.24,214.98,214.98,3205.0,201.8249,201.975,201.7311,201.7311,3205.0
2022-09-29 12:00:00,214.89,214.92,214.55,214.72,3510.0,201.6466,201.6748,201.3276,201.4871,3510.0
2022-09-29 12:05:00,214.85,215.08,214.73,214.88,10418.0,201.6091,201.8249,201.4965,201.6372,10418.0
2022-09-29 12:10:00,214.88,214.92,214.4,214.49,8967.0,201.6372,201.6748,201.1868,201.2713,8967.0
2022-09-29 12:15:00,214.44,214.56,214.05,214.06,2952.0,201.2243,201.3369,200.8584,200.8678,2952.0
2022-09-29 12:20:00,214.29,214.3,213.95,214.18,3213.0,201.0836,201.093,200.7645,200.9804,3213.0
2022-09-29 12:25:00,214.11,214.19,213.98,214.19,3025.0,200.9147,200.9898,200.7927,200.9898,3025.0
2022-09-29 12:30:00,214.12,214.56,214.12,214.56,5293.0,200.9241,201.3369,200.9241,201.3369,5293.0
2022-09-29 12:35:00,214.69,214.69,214.3,214.51,3636.0,201.4589,201.4589,201.093,201.29,3636.0
2022-09-29 12:40:00,214.5,214.68,214.39,214.56,3186.0,201.2806,201.4496,201.1774,201.3369,3186.0
2022-09-29 12:45:00,214.5,214.51,213.95,214.16,3807.0,201.2806,201.29,200.7645,200.9616,3807.0
2022-09-29 12:50:00,214.08,214.23,213.95,214.23,1900.0,200.8865,201.0273,200.7645,201.0273,1900.0
2022-09-29 12:55:00,214.18,214.24,213.9,214.08,2822.0,200.9804,201.0367,200.7176,200.8865,2822.0
2022-09-29 13:00:00,214.03,214.03,213.66,213.78,3075.0,200.8396,200.8396,200.4924,200.605,3075.0
2022-09-29 13:05:00,213.76,213.85,213.41,213.6,5037.0,200.5863,200.6707,200.2578,200.4361,5037.0
2022-09-29 13:10:00,213.55,213.87,213.55,213.75,2500.0,200.3892,200.6895,200.3892,200.5769,2500.0
2022-09-29 13:15:00,213.73,213.84,213.64,213.64,4701.0,200.5581,200.6613,200.4736,200.4736,4701.0
2022-09-29 13:20:00,213.58,213.7,213.46,213.54,2369.0,200.4173,200.5299,200.3047,200.3798,2369.0
2022-09-29 13:25:00,213.57,213.77,213.4,213.47,3413.0,200.408,200.5956,200.2484,200.3141,3413.0
2022-09-29 13:30:00,213.5,213.61,213.34,213.61,5918.0,200.3423,200.4455,200.1921,200.4455,5918.0
2022-09-29 13:35:00,213.61,213.73,213.52,213.6,3028.0,200.4455,200.5581,200.361,200.4361,3028.0
2022-09-29 13:40:00,213.55,213.55,213.18,213.22,2851.0,200.3892,200.3892,200.042,200.0795,2851.0
2022-09-29 13:45:00,213.29,213.3,213.11,213.16,2091.0,200.1452,200.1546,199.9763,200.0232,2091.0
2022-09-29 13:50:00,213.08,213.08,212.82,212.98,3728.0,199.9482,199.9482,199.7042,199.8543,3728.0
2022-09-29 13:55:00,212.98,213.03,212.71,212.71,4571.0,199.8543,199.9012,199.601,199.601,4571.0
2022-09-29 14:00:00,212.72,213.04,212.53,213.03,5307.0,199.6103,199.9106,199.4321,199.9012,5307.0
2022-09-29 14:05:00,212.97,213.42,212.97,213.29,4108.0,199.8449,200.2672,199.8449,200.1452,4108.0
2022-09-29 14:10:00,213.26,213.26,213.08,213.09,2464.0,200.1171,200.1171,199.9482,199.9575,2464.0
2022-09-29 14:15:00,213.12,213.12,212.8,212.8,3072.0,199.9857,199.9857,199.6854,199.6854,3072.0
2022-09-29 14:20:00,212.8,212.9,212.78,212.85,2225.0,199.6854,199.7793,199.6666,199.7323,2225.0
2022-09-29 14:25:00,212.84,213.33,212.84,213.2,4398.0,199.723,200.1828,199.723,200.0608,4398.0
2022-09-29 14:30:00,213.21,213.66,213.2,213.53,8835.0,200.0701,200.4924,200.0608,200.3704,8835.0
2022-09-29 14:35:00,213.53,213.96,213.5,213.82,4320.0,200.3704,200.7739,200.3423,200.6426,4320.0
2022-09-29 14:40:00,213.78,213.79,213.6,213.62,14568.0,200.605,200.6144,200.4361,200.4549,14568.0
2022-09-29 14:45:00,213.55,213.82,213.55,213.64,4926.0,200.3892,200.6426,200.3892,200.4736,4926.0
2022-09-29 14:50:00,213.61,213.61,213.39,213.47,6826.0,200.4455,200.4455,200.2391,200.3141,6826.0
2022-09-29 14:55:00,213.56,213.69,213.46,213.47,5502.0,200.3986,200.5206,200.3047,200.3141,5502.0
2022-09-29 15:00:00,213.62,213.91,213.6,213.85,3677.0,200.4549,200.727,200.4361,200.6707,3677.0
2022-09-29 15:05:00,213.88,214.04,213.74,213.77,3656.0,200.6989,200.849,200.5675,200.5956,3656.0
2022-09-29 15:10:00,213.67,214.28,213.54,214.27,4871.0,200.5018,201.0742,200.3798,201.0648,4871.0
2022-09-29 15:15:00,214.33,214.45,214.1,214.29,4898.0,201.1211,201.2337,200.9053,201.0836,4898.0
2022-09-29 15:20:00,214.25,214.42,214.11,214.42,5807.0,201.0461,201.2056,200.9147,201.2056,5807.0
2022-09-29 15:25:00,214.24,214.71,214.12,214.58,12088.0,201.0367,201.4777,200.9241,201.3557,12088.0
2022-09-29 15:30:00,214.53,215.17,214.45,215.08,8098.0,201.3088,201.9094,201.2337,201.8249,8098.0
2022-09-29 15:35:00,214.98,215.45,214.74,215.11,11647.0,201.7311,202.1721,201.5059,201.8531,11647.0
2022-09-29 15:40:00,215.05,215.17,214.56,214.74,6570.0,201.7968,201.9094,201.3369,201.5059,6570.0
2022-09-29 15:45:00,214.57,214.89,214.52,214.74,7288.0,201.3463,201.6466,201.2994,201.5059,7288.0
2022-09-29 15:50:00,214.71,214.88,214.35,214.49,15253.0,201.4777,201.6372,201.1399,201.2713,15253.0
2022-09-29 15:55:00,214.43,214.92,214.3,214.75,36767.0,201.215,201.6748,201.093,201.5152,36767.0
2022-09-30 09:30:00,214.0,214.0,211.52,211.66,14358.0,200.8115,200.8115,198.4843,198.6157,14358.0
2022-09-30 09:35:00,211.78,212.01,210.5,210.74,9015.0,198.7283,198.9441,197.5272,197.7524,9015.0
2022-09-30 09:40:00,210.89,212.36,210.56,212.36,10176.0,197.8931,199.2725,197.5835,199.2725,10176.0
2022-09-30 09:45:00,212.59,212.65,211.38,212.12,4600.0,199.4884,199.5447,198.3529,199.0473,4600.0
2022-09-30 09:50:00,212.23,213.84,212.13,213.84,1368.0,199.1505,200.6613,199.0567,200.6613,1368.0
2022-09-30 09:55:00,214.14,214.71,214.14,214.33,3600.0,200.9428,201.4777,200.9428,201.1211,3600.0
2022-09-30 10:00:00,214.35,214.52,213.77,213.89,4880.0,201.1399,201.2994,200.5956,200.7082,4880.0
2022-09-30 10:05:00,213.96,214.26,213.65,213.86,4037.0,200.7739,201.0554,200.483,200.6801,4037.0
2022-09-30 10:10:00,213.78,214.2,213.46,213.67,2200.0,200.605,200.9991,200.3047,200.5018,2200.0
2022-09-30 10:15:00,213.63,213.91,213.13,213.88,3230.0,200.4643,200.727,199.9951,200.6989,3230.0
2022-09-30 10:20:00,213.79,213.79,213.48,213.48,1732.0,200.6144,200.6144,200.3235,200.3235,1732.0
2022-09-30 10:25:00,213.43,213.88,213.15,213.31,3296.0,200.2766,200.6989,200.0138,200.164,3296.0
2022-09-30 10:30:00,213.39,214.46,213.3,214.23,5617.0,200.2391,201.2431,200.1546,201.0273,5617.0
2022-09-30 10:35:00,214.08,214.33,213.97,214.0,1598.0,200.8865,201.1211,200.7833,200.8115,1598.0
2022-09-30 10:40:00,213.99,214.09,213.68,213.92,14579.0,200.8021,200.8959,200.5112,200.7364,14579.0
2022-09-30 10:45:00,213.75,213.75,212.97,213.56,3713.0,200.5769,200.5769,199.8449,200.3986,3713.0
2022-09-30 10:50:00,213.56,213.83,213.4,213.41,2300.0,200.3986,200.6519,200.2484,200.2578,2300.0
2022-09-30 10:55:00,213.51,213.51,212.83,213.07,2605.0,200.3517,200.3517,199.7136,199.9388,2605.0
2022-09-30 11:00:00,213.13,213.52,212.62,213.47,5276.0,199.9951,200.361,199.5165,200.3141,5276.0
2022-09-30 11:05:00,213.42,213.95,213.41,213.79,4302.0,200.2672,200.7645,200.2578,200.6144,4302.0
2022-09-30 11:10:00,213.53,213.61,213.46,213.55,925.0,200.3704,200.4455,200.3047,200.3892,925.0
2022-09-30 11:15:00,213.41,213.8,213.2,213.8,33396.0,200.2578,200.6238,200.0608,200.6238,33396.0
2022-09-30 11:20:00,213.81,214.02,213.45,213.46,4677.0,200.6332,200.8302,200.2954,200.3047,4677.0
2022-09-30 11:25:00,213.44,213.74,213.24,213.44,4167.0,200.286,200.5675,200.0983,200.286,4167.0
2022-09-30 11:30:00,213.5,213.66,213.34,213.38,3616.0,200.3423,200.4924,200.1921,200.2297,3616.0
2022-09-30 11:35:00,213.32,213.38,212.75,212.75,3676.0,200.1734,200.2297,199.6385,199.6385,3676.0
2022-09-30 11:40:00,212.81,212.81,212.03,212.36,4076.0,199.6948,199.6948,198.9629,199.2725,4076.0
2022-09-30 11:45:00,212.41,212.52,212.17,212.17,6116.0,199.3195,199.4227,199.0942,199.0942,6116.0
2022-09-30 11:50:00,212.09,212.29,212.03,212.03,3230.0,199.0192,199.2068,198.9629,198.9629,3230.0
2022-09-30 11:55:00,212.03,212.3,211.99,212.3,2837.0,198.9629,199.2162,198.9253,199.2162,2837.0
2022-09-30 12:00:00,212.19,212.21,211.86,212.09,3880.0,199.113,199.1318,198.8033,199.0192,3880.0
2022-09-30 12:05:00,212.05,212.13,211.75,211.86,3664.0,198.9816,199.0567,198.7001,198.8033,3664.0
2022-09-30 12:10:00,211.86,211.95,211.61,211.7,4705.0,198.8033,198.8878,198.5688,198.6532,4705.0
2022-09-30 12:15:00,211.71,211.99,211.69,211.8,4199.0,198.6626,198.9253,198.6438,198.747,4199.0
2022-09-30 12:20:00,211.7,211.93,211.34,211.93,2903.0,198.6532,198.869,198.3154,198.869,2903.0
2022-09-30 12:25:00,211.89,212.01,211.81,211.92,2637.0,198.8315,198.9441,198.7564,198.8596,2637.0
2022-09-30 12:30:00,211.89,212.27,211.88,212.25,5526.0,198.8315,199.1881,198.8221,199.1693,5526.0
2022-09-30 12:35:00,212.2,212.44,212.11,212.44,1724.0,199.1224,199.3476,199.0379,199.3476,1724.0
2022-09-30 12:40:00,212.44,212.51,212.02,212.08,6040.0,199.3476,199.4133,198.9535,199.0098,6040.0
2022-09-30 12:45:00,212.14,212.18,211.94,211.94,3270.0,199.0661,199.1036,198.8784,198.8784,3270.0
2022-09-30 12:50:00,212.0,212.08,211.78,211.78,2020.0,198.9347,199.0098,198.7283,198.7283,2020.0
2022-09-30 12:55:00,211.87,211.96,211.61,211.78,5327.0,198.8127,198.8972,198.5688,198.7283,5327.0
2022-09-30 13:00:00,211.76,211.76,211.44,211.44,1988.0,198.7095,198.7095,198.4092,198.4092,1988.0
2022-09-30 13:05:00,211.5,211.87,211.5,211.83,3009.0,198.4655,198.8127,198.4655,198.7752,3009.0
2022-09-30 13:10:00,211.92,212.24,211.88,211.91,2371.0,198.8596,199.1599,198.8221,198.8503,2371.0
2022-09-30 13:15:00,211.86,211.9,211.5,211.59,12297.0,198.8033,198.8409,198.4655,198.55,12297.0
2022-09-30 13:20:00,211.53,211.75,211.53,211.64,7084.0,198.4937,198.7001,198.4937,198.5969,7084.0
2022-09-30 13:25:00,211.59,211.77,211.45,211.68,4155.0,198.55,198.7189,198.4186,198.6344,4155.0
2022-09-30 13:30:00,211.63,211.77,211.45,211.51,7925.0,198.5875,198.7189,198.4186,198.4749,7925.0
2022-09-30 13:35:00,211.43,211.47,211.08,211.08,5099.0,198.3998,198.4374,198.0714,198.0714,5099.0
2022-09-30 13:40:00,211.07,211.13,210.94,210.95,2753.0,198.062,198.1183,197.94,197.9494,2753.0
2022-09-30 13:45:00,210.84,210.9,210.79,210.82,3087.0,197.8462,197.9025,197.7993,197.8274,3087.0
2022-09-30 13:50:00,210.83,211.25,210.82,211.08,12810.0,197.8368,198.2309,197.8274,198.0714,12810.0
2022-09-30 13:55:00,211.05,211.22,210.92,210.93,19814.0,198.0433,198.2028,197.9213,197.9307,19814.0
2022-09-30 14:00:00,210.86,211.13,210.79,210.93,6125.0,197.865,198.1183,197.7993,197.9307,6125.0
2022-09-30 14:05:00,210.89,211.21,210.89,211.09,3792.0,197.8931,198.1934,197.8931,198.0808,3792.0
2022-09-30 14:10:00,211.1,211.23,211.1,211.15,4032.0,198.0902,198.2122,198.0902,198.1371,4032.0
2022-09-30 14:15:00,211.09,211.32,211.03,211.12,13459.0,198.0808,198.2966,198.0245,198.109,13459.0
2022-09-30 14:20:00,211.16,211.32,210.98,211.09,3659.0,198.1465,198.2966,197.9776,198.0808,3659.0
2022-09-30 14:25:00,210.98,210.98,210.74,210.8,1907.0,197.9776,197.9776,197.7524,197.8087,1907.0
2022-09-30 14:30:00,210.74,211.06,210.74,211.01,8709.0,197.7524,198.0526,197.7524,198.0057,8709.0
2022-09-30 14:35:00,210.97,210.99,210.71,210.89,3637.0,197.9682,197.987,197.7242,197.8931,3637.0
2022-09-30 14:40:00,210.88,210.89,210.55,210.59,1898.0,197.8837,197.8931,197.5741,197.6116,1898.0
2022-09-30 14:45:00,210.64,210.64,210.1,210.38,3443.0,197.6585,197.6585,197.1518,197.4146,3443.0
2022-09-30 14:50:00,210.42,210.56,210.34,210.42,3128.0,197.4521,197.5835,197.377,197.4521,3128.0
2022-09-30 14:55:00,210.39,210.41,210.08,210.24,3519.0,197.4239,197.4427,197.133,197.2832,3519.0
2022-09-30 15:00:00,210.17,210.67,210.16,210.31,7752.0,197.2175,197.6867,197.2081,197.3489,7752.0
2022-09-30 15:05:00,210.34,210.62,210.23,210.23,4739.0,197.377,197.6398,197.2738,197.2738,4739.0
2022-09-30 15:10:00,210.18,210.65,210.08,210.16,13243.0,197.2269,197.6679,197.133,197.2081,13243.0
2022-09-30 15:15:00,210.06,210.48,210.0,210.22,6030.0,197.1143,197.5084,197.058,197.2644,6030.0
2022-09-30 15:20:00,210.22,210.25,209.92,210.18,5652.0,197.2644,197.2926,196.9829,197.2269,5652.0
2022-09-30 15:25:00,210.21,210.57,209.85,210.51,11883.0,197.255,197.5928,196.9172,197.5365,11883.0
2022-09-30 15:30:00,210.7,210.82,210.16,210.24,7666.0,197.7148,197.8274,197.2081,197.2832,7666.0
2022-09-30 15:35:00,210.19,210.54,210.1,210.38,10587.0,197.2363,197.5647,197.1518,197.4146,10587.0
2022-09-30 15:40:00,210.34,210.75,210.34,210.56,7384.0,197.377,197.7618,197.377,197.5835,7384.0
2022-09-30 15:45:00,210.56,210.81,210.41,210.63,10731.0,197.5835,197.8181,197.4427,197.6491,10731.0
2022-09-30 15:50:00,210.48,210.48,210.03,210.11,16921.0,197.5084,197.5084,197.0861,197.1612,16921.0
2022-09-30 15:55:00,210.05,210.05,209.59,209.85,82431.0,197.1049,197.1049,196.6732,196.9172,82431.0
2022-10-03 09:30:00,211.41,212.91,211.14,212.18,16828.0,198.3811,199.7886,198.1277,199.1036,16828.0
2022-10-03 09:35:00,212.72,213.25,212.3,213.22,5665.0,199.6103,200.1077,199.2162,200.0795,5665.0
2022-10-03 09:40:00,212.9,213.25,211.81,212.92,4496.0,199.7793,200.1077,198.7564,199.798,4496.0
2022-10-03 09:45:00,213.16,213.71,212.96,213.54,2900.0,200.0232,200.5393,199.8356,200.3798,2900.0
2022-10-03 09:50:00,213.37,213.39,212.96,213.18,1899.0,200.2203,200.2391,199.8356,200.042,1899.0
2022-10-03 09:55:00,213.28,213.52,212.58,213.15,4617.0,200.1358,200.361,199.479,200.0138,4617.0
2022-10-03 10:00:00,213.12,214.98,213.12,214.93,6594.0,199.9857,201.7311,199.9857,201.6841,6594.0
2022-10-03 10:05:00,215.08,216.18,215.0,215.66,6124.0,201.8249,202.8571,201.7498,202.3692,6124.0
2022-10-03 10:10:00,215.46,215.95,215.46,215.67,2684.0,202.1815,202.6413,202.1815,202.3785,2684.0
2022-10-03 10:15:00,215.84,215.96,215.33,215.9,2810.0,202.5381,202.6507,202.0595,202.5944,2810.0
2022-10-03 10:20:00,215.84,216.05,215.7,215.97,3319.0,202.5381,202.7351,202.4067,202.6601,3319.0
2022-10-03 10:25:00,216.07,216.31,215.78,215.78,2329.0,202.7539,202.9791,202.4818,202.4818,2329.0
2022-10-03 10:30:00,215.84,216.03,215.5,215.5,2505.0,202.5381,202.7164,202.219,202.219,2505.0
2022-10-03 10:35:00,215.54,215.77,215.27,215.27,3396.0,202.2566,202.4724,202.0032,202.0032,3396.0
2022-10-03 10:40:00,215.22,215.5,215.09,215.49,2600.0,201.9563,202.219,201.8343,202.2096,2600.0
2022-10-03 10:45:00,215.59,216.14,215.5,216.14,3553.0,202.3035,202.8196,202.219,202.8196,3553.0
2022-10-03 10:50:00,216.1,216.43,216.03,216.11,14134.0,202.782,203.0917,202.7164,202.7914,14134.0
2022-10-03 10:55:00,215.95,216.08,215.84,216.08,4758.0,202.6413,202.7633,202.5381,202.7633,4758.0
2022-10-03 11:00:00,216.04,216.13,215.65,215.99,4477.0,202.7257,202.8102,202.3598,202.6788,4477.0
2022-10-03 11:05:00,215.8,216.92,215.79,216.86,3981.0,202.5005,203.5515,202.4911,203.4952,3981.0
2022-10-03 11:10:00,216.87,216.89,216.45,216.45,5401.0,203.5046,203.5234,203.1105,203.1105,5401.0
2022-10-03 11:15:00,216.75,216.75,216.46,216.47,3250.0,203.392,203.392,203.1199,203.1292,3250.0
2022-10-03 11:20:00,216.38,216.38,216.03,216.16,5895.0,203.0448,203.0448,202.7164,202.8383,5895.0
2022-10-03 11:25:00,216.17,216.81,216.01,216.81,8673.0,202.8477,203.4483,202.6976,203.4483,8673.0
2022-10-03 11:30:00,216.83,217.21,216.83,216.85,7226.0,203.4671,203.8236,203.4671,203.4858,7226.0
2022-10-03 11:35:00,216.81,216.85,216.52,216.68,2065.0,203.4483,203.4858,203.1762,203.3263,2065.0
2022-10-03 11:40:00,216.39,216.43,216.25,216.28,2419.0,203.0542,203.0917,202.9228,202.9509,2419.0
2022-10-03 11:45:00,216.24,216.54,216.18,216.39,3757.0,202.9134,203.1949,202.8571,203.0542,3757.0
2022-10-03 11:50:00,216.47,216.72,216.21,216.21,3093.0,203.1292,203.3638,202.8853,202.8853,3093.0
2022-10-03 11:55:00,216.06,216.14,215.65,216.11,2105.0,202.7445,202.8196,202.3598,202.7914,2105.0
2022-10-03 12:00:00,216.19,216.33,216.19,216.25,2020.0,202.8665,202.9979,202.8665,202.9228,2020.0
2022-10-03 12:05:00,216.27,216.42,216.18,216.42,1448.0,202.9416,203.0823,202.8571,203.0823,1448.0
2022-10-03 12:10:00,216.48,216.66,216.34,216.61,1710.0,203.1386,203.3075,203.0072,203.2606,1710.0
2022-10-03 12:15:00,216.65,216.79,216.48,216.48,2441.0,203.2981,203.4295,203.1386,203.1386,2441.0
2022-10-03 12:20:00,216.49,216.49,216.29,216.47,1331.0,203.148,203.148,202.9603,203.1292,1331.0
2022-10-03 12:25:00,216.51,216.58,215.65,215.66,3251.0,203.1668,203.2325,202.3598,202.3692,3251.0
2022-10-03 12:30:00,215.55,215.89,215.54,215.89,1117.0,202.2659,202.585,202.2566,202.585,1117.0
2022-10-03 12:35:00,215.94,216.03,215.57,215.76,5513.0,202.6319,202.7164,202.2847,202.463,5513.0
2022-10-03 12:40:00,215.86,215.86,215.58,215.67,1989.0,202.5568,202.5568,202.2941,202.3785,1989.0
2022-10-03 12:45:00,215.68,215.96,215.68,215.87,1427.0,202.3879,202.6507,202.3879,202.5662,1427.0
2022-10-03 12:50:00,215.81,215.88,215.68,215.79,1556.0,202.5099,202.5756,202.3879,202.4911,1556.0
2022-10-03 12:55:00,215.76,215.96,215.59,215.96,1616.0,202.463,202.6507,202.3035,202.6507,1616.0
2022-10-03 13:00:00,216.0,216.2,215.94,215.94,1007.0,202.6882,202.8759,202.6319,202.6319,1007.0
2022-10-03 13:05:00,215.93,216.12,215.89,216.12,2168.0,202.6225,202.8008,202.585,202.8008,2168.0
2022-10-03 13:10:00,216.05,216.06,215.87,215.9,1911.0,202.7351,202.7445,202.5662,202.5944,1911.0
2022-10-03 13:15:00,215.86,216.02,215.84,215.97,1754.0,202.5568,202.707,202.5381,202.6601,1754.0
2022-10-03 13:20:00,216.01,216.77,216.01,216.73,2861.0,202.6976,203.4107,202.6976,203.3732,2861.0
2022-10-03 13:25:00,216.74,216.78,216.11,216.11,3496.0,203.3826,203.4201,202.7914,202.7914,3496.0
2022-10-03 13:30:00,216.16,216.73,216.16,216.67,2854.0,202.8383,203.3732,202.8383,203.3169,2854.0
2022-10-03 13:35:00,216.77,216.89,216.69,216.86,1380.0,203.4107,203.5234,203.3357,203.4952,1380.0
2022-10-03 13:40:00,216.89,216.97,216.85,216.9,1407.0,203.5234,203.5984,203.4858,203.5327,1407.0
2022-10-03 13:45:00,216.99,217.14,216.97,216.99,2348.0,203.6172,203.7579,203.5984,203.6172,2348.0
2022-10-03 13:50:00,216.93,216.93,216.65,216.69,2100.0,203.5609,203.5609,203.2981,203.3357,2100.0
2022-10-03 13:55:00,216.61,216.71,216.61,216.69,2373.0,203.2606,203.3544,203.2606,203.3357,2373.0
2022-10-03 14:00:00,216.78,216.98,216.78,216.98,793.0,203.4201,203.6078,203.4201,203.6078,793.0
2022-10-03 14:05:00,217.04,217.19,216.9,216.96,2734.0,203.6641,203.8049,203.5327,203.589,2734.0
2022-10-03 14:10:00,216.99,217.08,216.9,216.99,1937.0,203.6172,203.7016,203.5327,203.6172,1937.0
2022-10-03 14:15:00,216.99,217.11,216.89,217.01,4482.0,203.6172,203.7298,203.5234,203.636,4482.0
2022-10-03 14:20:00,216.97,217.26,216.92,217.2,3943.0,203.5984,203.8706,203.5515,203.8142,3943.0
2022-10-03 14:25:00,217.29,217.9,217.15,217.9,11551.0,203.8987,204.4711,203.7673,204.4711,11551.0
2022-10-03 14:30:00,217.8,217.8,217.6,217.75,2108.0,204.3773,204.3773,204.1896,204.3304,2108.0
2022-10-03 14:35:00,217.74,217.74,217.54,217.68,1521.0,204.321,204.321,204.1333,204.2647,1521.0
2022-10-03 14:40:00,217.83,217.89,217.74,217.85,1978.0,204.4054,204.4617,204.321,204.4242,1978.0
2022-10-03 14:45:00,217.89,218.16,217.89,217.96,6981.0,204.4617,204.7151,204.4617,204.5274,6981.0
2022-10-03 14:50:00,218.03,218.27,218.02,218.16,5357.0,204.5931,204.8183,204.5837,204.7151,5357.0
2022-10-03 14:55:00,218.15,218.44,218.1,218.19,4327.0,204.7057,204.9778,204.6588,204.7432,4327.0
2022-10-03 15:00:00,218.09,218.09,217.9,217.92,1908.0,204.6494,204.6494,204.4711,204.4899,1908.0
2022-10-03 15:05:00,217.97,218.16,217.97,218.0,4097.0,204.5368,204.7151,204.5368,204.5649,4097.0
2022-10-03 15:10:00,217.94,217.99,217.7,217.78,3894.0,204.5086,204.5556,204.2834,204.3585,3894.0
2022-10-03 15:15:00,217.74,217.74,217.2,217.57,4820.0,204.321,204.321,203.8142,204.1614,4820.0
2022-10-03 15:20:00,217.58,217.77,217.58,217.68,4091.0,204.1708,204.3491,204.1708,204.2647,4091.0
2022-10-03 15:25:00,217.69,217.9,217.57,217.57,3758.0,204.2741,204.4711,204.1614,204.1614,3758.0
2022-10-03 15:30:00,217.57,217.66,217.25,217.31,7715.0,204.1614,204.2459,203.8612,203.9175,7715.0
2022-10-03 15:35:00,217.23,217.44,217.23,217.32,6333.0,203.8424,204.0395,203.8424,203.9269,6333.0
2022-10-03 15:40:00,217.23,217.27,216.93,217.01,7650.0,203.8424,203.8799,203.5609,203.636,7650.0
2022-10-03 15:45:00,216.98,217.01,216.65,216.81,13334.0,203.6078,203.636,203.2981,203.4483,13334.0
2022-10-03 15:50:00,216.67,216.86,216.54,216.7,17749.0,203.3169,203.4952,203.1949,203.3451,17749.0
2022-10-03 15:55:00,216.7,216.88,216.28,216.81,61957.0,203.3451,203.514,202.9509,203.4483,61957.0
2022-10-04 09:30:00,219.33,221.06,219.33,220.13,14129.0,205.813,207.4364,205.813,206.5637,14129.0
2022-10-04 09:35:00,220.13,221.3,220.13,221.07,8219.0,206.5637,207.6616,206.5637,207.4457,8219.0
2022-10-04 09:40:00,221.14,221.88,220.85,221.72,11940.0,207.5114,208.2058,207.2393,208.0557,11940.0
2022-10-04 09:45:00,221.67,222.08,221.51,221.55,12372.0,208.0088,208.3935,207.8586,207.8962,12372.0
2022-10-04 09:50:00,221.55,221.87,221.37,221.63,8710.0,207.8962,208.1964,207.7273,207.9712,8710.0
2022-10-04 09:55:00,221.67,221.86,221.06,221.83,13676.0,208.0088,208.1871,207.4364,208.1589,13676.0
2022-10-04 10:00:00,221.85,222.34,221.84,222.05,3502.0,208.1777,208.6375,208.1683,208.3653,3502.0
2022-10-04 10:05:00,222.17,222.17,221.57,221.62,2975.0,208.478,208.478,207.9149,207.9619,2975.0
2022-10-04 10:10:00,221.28,221.55,221.28,221.45,3500.0,207.6428,207.8962,207.6428,207.8023,3500.0
2022-10-04 10:15:00,221.46,221.9,221.28,221.9,2814.0,207.8117,208.2246,207.6428,208.2246,2814.0
2022-10-04 10:20:00,221.73,221.73,221.28,221.29,2553.0,208.0651,208.0651,207.6428,207.6522,2553.0
2022-10-04 10:25:00,221.41,221.62,221.32,221.42,3319.0,207.7648,207.9619,207.6803,207.7742,3319.0
2022-10-04 10:30:00,221.54,222.17,221.51,222.07,2492.0,207.8868,208.478,207.8586,208.3841,2492.0
2022-10-04 10:35:00,222.0,222.01,221.6,221.62,3516.0,208.3184,208.3278,207.9431,207.9619,3516.0
2022-10-04 10:40:00,221.61,221.67,221.01,221.02,2767.0,207.9525,208.0088,207.3894,207.3988,2767.0
2022-10-04 10:45:00,220.99,221.0,220.62,220.62,1665.0,207.3707,207.3801,207.0235,207.0235,1665.0
2022-10-04 10:50:00,220.73,220.73,220.22,220.46,900.0,207.1267,207.1267,206.6481,206.8733,900.0
2022-10-04 10:55:00,220.62,221.15,220.62,221.0,1200.0,207.0235,207.5208,207.0235,207.3801,1200.0
2022-10-04 11:00:00,221.22,221.5,221.16,221.36,3307.0,207.5865,207.8492,207.5302,207.7179,3307.0
2022-10-04 11:05:00,221.41,221.44,221.24,221.37,4671.0,207.7648,207.7929,207.6053,207.7273,4671.0
2022-10-04 11:10:00,221.11,221.28,220.93,221.01,3700.0,207.4833,207.6428,207.3144,207.3894,3700.0
2022-10-04 11:15:00,220.86,221.32,220.77,221.31,7269.0,207.2487,207.6803,207.1642,207.671,7269.0
2022-10-04 11:20:00,221.31,221.39,221.04,221.26,3969.0,207.671,207.746,207.4176,207.624,3969.0
2022-10-04 11:25:00,221.37,221.37,221.0,221.0,2275.0,207.7273,207.7273,207.3801,207.3801,2275.0
2022-10-04 11:30:00,220.99,221.38,220.85,221.04,4167.0,207.3707,207.7366,207.2393,207.4176,4167.0
2022-10-04 11:35:00,221.21,221.67,221.16,221.57,2151.0,207.5771,208.0088,207.5302,207.9149,2151.0
2022-10-04 11:40:00,221.52,221.6,221.42,221.58,1601.0,207.868,207.9431,207.7742,207.9243,1601.0
2022-10-04 11:45:00,221.49,221.5,221.36,221.45,1109.0,207.8399,207.8492,207.7179,207.8023,1109.0
2022-10-04 11:50:00,221.49,221.54,221.33,221.33,1448.0,207.8399,207.8868,207.6897,207.6897,1448.0
2022-10-04 11:55:00,221.23,221.27,220.98,221.23,5401.0,207.5959,207.6334,207.3613,207.5959,5401.0
2022-10-04 12:00:00,221.27,221.27,220.77,220.93,4800.0,207.6334,207.6334,207.1642,207.3144,4800.0
2022-10-04 12:05:00,220.93,221.33,220.93,221.13,1700.0,207.3144,207.6897,207.3144,207.502,1700.0
2022-10-04 12:10:00,221.23,221.43,221.23,221.43,1242.0,207.5959,207.7836,207.5959,207.7836,1242.0
2022-10-04 12:15:00,221.43,221.43,221.15,221.19,900.0,207.7836,207.7836,207.5208,207.5584,900.0
2022-10-04 12:20:00,221.18,221.4,221.15,221.28,1700.0,207.549,207.7554,207.5208,207.6428,1700.0
2022-10-04 12:25:00,221.41,221.64,221.3,221.31,2508.0,207.7648,207.9806,207.6616,207.671,2508.0
2022-10-04 12:30:00,221.37,221.56,221.34,221.52,4414.0,207.7273,207.9055,207.6991,207.868,4414.0
2022-10-04 12:35:00,221.44,221.44,221.18,221.24,1000.0,207.7929,207.7929,207.549,207.6053,1000.0
2022-10-04 12:40:00,221.16,221.17,220.92,220.97,2904.0,207.5302,207.5396,207.305,207.3519,2904.0
2022-10-04 12:45:00,220.96,221.08,220.84,221.08,3200.0,207.3425,207.4551,207.2299,207.4551,3200.0
2022-10-04 12:50:00,221.03,221.11,220.82,220.89,3458.0,207.4082,207.4833,207.2112,207.2768,3458.0
2022-10-04 12:55:00,220.81,221.37,220.8,221.28,1808.0,207.2018,207.7273,207.1924,207.6428,1808.0
2022-10-04 13:00:00,221.38,221.44,221.06,221.21,4994.0,207.7366,207.7929,207.4364,207.5771,4994.0
2022-10-04 13:05:00,221.28,221.29,220.91,221.07,2900.0,207.6428,207.6522,207.2956,207.4457,2900.0
2022-10-04 13:10:00,221.06,221.16,220.75,220.76,1800.0,207.4364,207.5302,207.1455,207.1549,1800.0
2022-10-04 13:15:00,220.7,220.74,220.36,220.36,2100.0,207.0985,207.1361,206.7795,206.7795,2100.0
2022-10-04 13:20:00,220.12,220.43,220.11,220.43,3797.0,206.5543,206.8452,206.5449,206.8452,3797.0
2022-10-04 13:25:00,220.42,221.15,220.41,221.06,4099.0,206.8358,207.5208,206.8264,207.4364,4099.0
2022-10-04 13:30:00,221.09,221.17,220.9,220.92,5694.0,207.4645,207.5396,207.2862,207.305,5694.0
2022-10-04 13:35:00,220.95,221.28,220.91,221.28,3202.0,207.3331,207.6428,207.2956,207.6428,3202.0
2022-10-04 13:40:00,221.34,221.43,221.08,221.08,6117.0,207.6991,207.7836,207.4551,207.4551,6117.0
2022-10-04 13:45:00,221.18,221.6,221.11,221.49,4400.0,207.549,207.9431,207.4833,207.8399,4400.0
2022-10-04 13:50:00,221.47,221.74,221.35,221.44,2908.0,207.8211,208.0745,207.7085,207.7929,2908.0
2022-10-04 13:55:00,221.5,221.85,221.5,221.72,7176.0,207.8492,208.1777,207.8492,208.0557,7176.0
2022-10-04 14:00:00,221.66,221.88,221.61,221.82,4619.0,207.9994,208.2058,207.9525,208.1495,4619.0
2022-10-04 14:05:00,221.87,222.08,221.82,221.86,5274.0,208.1964,208.3935,208.1495,208.1871,5274.0
2022-10-04 14:10:00,221.86,222.05,221.63,221.63,7036.0,208.1871,208.3653,207.9712,207.9712,7036.0
2022-10-04 14:15:00,221.73,222.2,221.63,222.05,3946.0,208.0651,208.5061,207.9712,208.3653,3946.0
2022-10-04 14:20:00,222.05,222.37,222.01,222.37,3312.0,208.3653,208.6656,208.3278,208.6656,3312.0
2022-10-04 14:25:00,222.32,222.32,221.95,221.95,3584.0,208.6187,208.6187,208.2715,208.2715,3584.0
2022-10-04 14:30:00,221.83,222.26,221.82,221.93,4253.0,208.1589,208.5624,208.1495,208.2527,4253.0
2022-10-04 14:35:00,221.91,221.97,221.65,221.81,1400.0,208.234,208.2903,207.99,208.1401,1400.0
2022-10-04 14:40:00,221.87,222.17,221.87,222.11,3161.0,208.1964,208.478,208.1964,208.4217,3161.0
2022-10-04 14:45:00,222.08,222.49,222.06,222.41,7087.0,208.3935,208.7782,208.3747,208.7032,7087.0
2022-10-04 14:50:00,222.45,222.89,222.44,222.76,9714.0,208.7407,209.1536,208.7313,209.0316,9714.0
2022-10-04 14:55:00,222.78,223.01,222.75,222.76,9757.0,209.0504,209.2662,209.0222,209.0316,9757.0
2022-10-04 15:00:00,222.79,222.94,222.69,222.84,5491.0,209.0597,209.2005,208.9659,209.1067,5491.0
2022-10-04 15:05:00,222.84,222.84,222.51,222.51,6427.0,209.1067,209.1067,208.797,208.797,6427.0
2022-10-04 15:10:00,222.56,222.6,222.21,222.56,7111.0,208.8439,208.8815,208.5155,208.8439,7111.0
2022-10-04 15:15:00,222.58,222.76,222.5,222.52,2824.0,208.8627,209.0316,208.7876,208.8064,2824.0
2022-10-04 15:20:00,222.46,222.54,222.21,222.53,7517.0,208.7501,208.8252,208.5155,208.8158,7517.0
2022-10-04 15:25:00,222.55,222.88,222.54,222.66,4114.0,208.8345,209.1442,208.8252,208.9378,4114.0
2022-10-04 15:30:00,222.6,222.74,222.39,222.53,4510.0,208.8815,209.0128,208.6844,208.8158,4510.0
2022-10-04 15:35:00,222.59,223.12,222.48,222.96,9953.0,208.8721,209.3694,208.7688,209.2193,9953.0
2022-10-04 15:40:00,222.92,222.98,222.65,222.88,8913.0,209.1817,209.238,208.9284,209.1442,8913.0
2022-10-04 15:45:00,222.81,223.11,222.79,222.98,10796.0,209.0785,209.36,209.0597,209.238,10796.0
2022-10-04 15:50:00,223.03,223.46,223.03,223.33,20319.0,209.285,209.6885,209.285,209.5665,20319.0
2022-10-04 15:55:00,223.35,223.37,222.8,223.32,42000.0,209.5852,209.604,209.0691,209.5571,42000.0
2022-10-05 09:30:00,220.72,221.49,219.25,221.05,12149.0,207.1173,207.8399,205.7379,207.427,12149.0
2022-10-05 09:35:00,221.41,221.7,220.86,220.86,4827.0,207.7648,208.0369,207.2487,207.2487,4827.0
2022-10-05 09:40:00,221.06,221.43,220.71,221.38,4251.0,207.4364,207.7836,207.1079,207.7366,4251.0
2022-10-05 09:45:00,221.39,222.2,221.27,221.79,3945.0,207.746,208.5061,207.6334,208.1214,3945.0
2022-10-05 09:50:00,221.3,222.02,221.3,221.82,3797.0,207.6616,208.3372,207.6616,208.1495,3797.0
2022-10-05 09:55:00,221.9,222.58,221.9,222.58,1800.0,208.2246,208.8627,208.2246,208.8627,1800.0
2022-10-05 10:00:00,222.22,222.27,220.89,220.9,9048.0,208.5249,208.5718,207.2768,207.2862,9048.0
2022-10-05 10:05:00,220.94,220.99,220.21,220.31,5833.0,207.3238,207.3707,206.6387,206.7326,5833.0
2022-10-05 10:10:00,220.3,220.3,219.8,220.01,4315.0,206.7232,206.7232,206.254,206.4511,4315.0
2022-10-05 10:15:00,219.9,219.99,219.43,219.44,8652.0,206.3479,206.4323,205.9068,205.9162,8652.0
2022-10-05 10:20:00,219.52,220.43,219.51,220.04,2583.0,205.9913,206.8452,205.9819,206.4792,2583.0
2022-10-05 10:25:00,219.86,220.3,219.83,219.94,5517.0,206.3103,206.7232,206.2822,206.3854,5517.0
2022-10-05 10:30:00,220.21,220.22,219.76,219.84,2155.0,206.6387,206.6481,206.2165,206.2915,2155.0
2022-10-05 10:35:00,219.8,220.15,219.77,220.06,4708.0,206.254,206.5824,206.2259,206.498,4708.0
2022-10-05 10:40:00,219.94,220.66,219.91,220.38,2302.0,206.3854,207.061,206.3572,206.7983,2302.0
2022-10-05 10:45:00,220.32,220.47,220.22,220.38,4277.0,206.742,206.8827,206.6481,206.7983,4277.0
2022-10-05 10:50:00,220.34,220.54,220.25,220.42,5402.0,206.7607,206.9484,206.6763,206.8358,5402.0
2022-10-05 10:55:00,220.4,220.4,219.7,219.81,11508.0,206.817,206.817,206.1602,206.2634,11508.0
2022-10-05 11:00:00,219.82,220.23,219.8,220.11,6998.0,206.2728,206.6575,206.254,206.5449,6998.0
2022-10-05 11:05:00,220.12,220.14,219.8,219.83,3922.0,206.5543,206.5731,206.254,206.2822,3922.0
2022-10-05 11:10:00,219.85,219.97,219.64,219.94,12165.0,206.3009,206.4135,206.1039,206.3854,12165.0
2022-10-05 11:15:00,219.86,220.07,219.53,220.07,5537.0,206.3103,206.5074,206.0007,206.5074,5537.0
2022-10-05 11:20:00,220.17,220.38,219.96,220.37,7822.0,206.6012,206.7983,206.4042,206.7889,7822.0
2022-10-05 11:25:00,220.32,220.52,220.16,220.27,4100.0,206.742,206.9296,206.5918,206.695,4100.0
2022-10-05 11:30:00,220.31,220.54,220.15,220.45,2899.0,206.7326,206.9484,206.5824,206.864,2899.0
2022-10-05 11:35:00,220.59,220.98,220.52,220.95,4263.0,206.9953,207.3613,206.9296,207.3331,4263.0
2022-10-05 11:40:00,221.09,221.11,220.63,220.64,4608.0,207.4645,207.4833,207.0329,207.0422,4608.0
2022-10-05 11:45:00,220.61,220.82,220.49,220.49,4813.0,207.0141,207.2112,206.9015,206.9015,4813.0
2022-10-05 11:50:00,220.39,220.59,220.32,220.32,3101.0,206.8077,206.9953,206.742,206.742,3101.0
2022-10-05 11:55:00,220.37,220.89,220.36,220.64,3410.0,206.7889,207.2768,206.7795,207.0422,3410.0
2022-10-05 12:00:00,220.65,220.65,220.45,220.49,2114.0,207.0516,207.0516,206.864,206.9015,2114.0
2022-10-05 12:05:00,220.68,221.47,220.68,221.16,3803.0,207.0798,207.8211,207.0798,207.5302,3803.0
2022-10-05 12:10:00,221.34,221.69,221.28,221.31,4192.0,207.6991,208.0275,207.6428,207.671,4192.0
2022-10-05 12:15:00,221.47,221.99,221.47,221.61,2100.0,207.8211,208.309,207.8211,207.9525,2100.0
2022-10-05 12:20:00,221.68,221.68,221.37,221.65,5210.0,208.0182,208.0182,207.7273,207.99,5210.0
2022-10-05 12:25:00,221.72,221.72,221.4,221.42,3366.0,208.0557,208.0557,207.7554,207.7742,3366.0
2022-10-05 12:30:00,221.34,221.52,220.93,220.93,10004.0,207.6991,207.868,207.3144,207.3144,10004.0
2022-10-05 12:35:00,220.96,221.34,220.88,221.33,3226.0,207.3425,207.6991,207.2675,207.6897,3226.0
2022-10-05 12:40:00,221.43,221.66,221.2,221.56,5463.0,207.7836,207.9994,207.5677,207.9055,5463.0
2022-10-05 12:45:00,221.57,222.02,221.42,221.76,10760.0,207.9149,208.3372,207.7742,208.0932,10760.0
2022-10-05 12:50:00,221.78,222.11,221.75,221.96,1227.0,208.112,208.4217,208.0838,208.2809,1227.0
2022-10-05 12:55:00,222.03,222.03,221.76,221.76,1201.0,208.3466,208.3466,208.0932,208.0932,1201.0
2022-10-05 13:00:00,221.78,221.78,221.59,221.68,5910.0,208.112,208.112,207.9337,208.0182,5910.0
2022-10-05 13:05:00,221.64,222.32,221.64,221.94,10531.0,207.9806,208.6187,207.9806,208.2621,10531.0
2022-10-05 13:10:00,222.0,222.09,221.79,222.08,8564.0,208.3184,208.4029,208.1214,208.3935,8564.0
2022-10-05 13:15:00,222.22,222.54,222.17,222.43,7820.0,208.5249,208.8252,208.478,208.7219,7820.0
2022-10-05 13:20:00,222.67,222.86,222.18,222.29,5600.0,208.9471,209.1254,208.4873,208.5906,5600.0
2022-10-05 13:25:00,222.41,222.41,222.01,222.24,1300.0,208.7032,208.7032,208.3278,208.5436,1300.0
2022-10-05 13:30:00,222.16,222.16,221.78,221.78,2890.0,208.4686,208.4686,208.112,208.112,2890.0
2022-10-05 13:35:00,221.75,221.89,221.59,221.8,3016.0,208.0838,208.2152,207.9337,208.1308,3016.0
2022-10-05 13:40:00,221.91,221.93,221.7,221.8,3543.0,208.234,208.2527,208.0369,208.1308,3543.0
2022-10-05 13:45:00,221.85,222.02,221.63,221.84,3251.0,208.1777,208.3372,207.9712,208.1683,3251.0
2022-10-05 13:50:00,221.84,221.85,221.42,221.44,5572.0,208.1683,208.1777,207.7742,207.7929,5572.0
2022-10-05 13:55:00,221.39,221.44,221.28,221.3,4500.0,207.746,207.7929,207.6428,207.6616,4500.0
2022-10-05 14:00:00,221.31,221.34,221.11,221.24,7400.0,207.671,207.6991,207.4833,207.6053,7400.0
2022-10-05 14:05:00,221.27,221.38,220.96,221.21,8868.0,207.6334,207.7366,207.3425,207.5771,8868.0
2022-10-05 14:10:00,221.08,221.61,221.07,221.49,5281.0,207.4551,207.9525,207.4457,207.8399,5281.0
2022-10-05 14:15:00,221.39,221.98,221.23,221.9,7024.0,207.746,208.2997,207.5959,208.2246,7024.0
2022-10-05 14:20:00,221.91,221.91,221.6,221.78,5903.0,208.234,208.234,207.9431,208.112,5903.0
2022-10-05 14:25:00,221.77,221.87,221.48,221.78,4644.0,208.1026,208.1964,207.8305,208.112,4644.0
2022-10-05 14:30:00,221.72,221.88,221.33,221.34,3316.0,208.0557,208.2058,207.6897,207.6991,3316.0
2022-10-05 14:35:00,221.4,221.79,221.4,221.68,3051.0,207.7554,208.1214,207.7554,208.0182,3051.0
2022-10-05 14:40:00,221.63,221.65,221.52,221.54,4412.0,207.9712,207.99,207.868,207.8868,4412.0
2022-10-05 14:45:00,221.54,221.79,221.51,221.79,2558.0,207.8868,208.1214,207.8586,208.1214,2558.0
2022-10-05 14:50:00,221.84,222.17,221.84,221.94,2693.0,208.1683,208.478,208.1683,208.2621,2693.0
2022-10-05 14:55:00,222.08,222.08,221.79,221.96,3440.0,208.3935,208.3935,208.1214,208.2809,3440.0
2022-10-05 15:00:00,222.01,222.34,222.01,222.28,4616.0,208.3278,208.6375,208.3278,208.5812,4616.0
2022-10-05 15:05:00,222.21,222.25,221.96,222.08,3822.0,208.5155,208.553,208.2809,208.3935,3822.0
2022-10-05 15:10:00,222.06,222.54,221.87,222.53,5584.0,208.3747,208.8252,208.1964,208.8158,5584.0
2022-10-05 15:15:00,222.42,222.77,222.32,222.65,5977.0,208.7125,209.041,208.6187,208.9284,5977.0
2022-10-05 15:20:00,222.59,222.7,222.32,222.67,5746.0,208.8721,208.9753,208.6187,208.9471,5746.0
2022-10-05 15:25:00,222.69,222.69,222.27,222.35,6685.0,208.9659,208.9659,208.5718,208.6469,6685.0
2022-10-05 15:30:00,222.31,222.42,221.99,222.12,7800.0,208.6093,208.7125,208.309,208.431,7800.0
2022-10-05 15:35:00,222.1,222.34,221.85,222.06,6545.0,208.4123,208.6375,208.1777,208.3747,6545.0
2022-10-05 15:40:00,221.9,222.07,221.79,222.07,7300.0,208.2246,208.3841,208.1214,208.3841,7300.0
2022-10-05 15:45:00,222.02,222.08,221.35,221.43,16280.0,208.3372,208.3935,207.7085,207.7836,16280.0
2022-10-05 15:50:00,221.38,221.72,220.92,221.05,25627.0,207.7366,208.0557,207.305,207.427,25627.0
2022-10-05 15:55:00,220.99,221.29,220.75,221.02,51618.0,207.3707,207.6522,207.1455,207.3988,51618.0
2022-10-06 09:30:00,220.1,221.57,219.22,220.6,11705.0,206.5355,207.9149,205.7098,207.0047,11705.0
2022-10-06 09:35:00,220.65,221.15,220.25,220.75,7105.0,207.0516,207.5208,206.6763,207.1455,7105.0
2022-10-06 09:40:00,220.75,221.78,220.64,221.33,1678.0,207.1455,208.112,207.0422,207.6897,1678.0
2022-10-06 09:45:00,221.37,221.63,220.89,220.9,3468.0,207.7273,207.9712,207.2768,207.2862,3468.0
2022-10-06 09:50:00,221.08,221.63,221.08,221.41,4218.0,207.4551,207.9712,207.4551,207.7648,4218.0
2022-10-06 09:55:00,221.25,221.25,220.37,220.39,4900.0,207.6147,207.6147,206.7889,206.8077,4900.0
2022-10-06 10:00:00,220.34,220.37,219.69,220.08,4352.0,206.7607,206.7889,206.1508,206.5168,4352.0
2022-10-06 10:05:00,219.95,220.03,219.36,219.47,2755.0,206.3948,206.4698,205.8411,205.9444,2755.0
2022-10-06 10:10:00,219.31,219.43,218.96,219.17,3678.0,205.7942,205.9068,205.4658,205.6628,3678.0
2022-10-06 10:15:00,219.35,219.79,219.18,219.5,2601.0,205.8317,206.2446,205.6722,205.9725,2601.0
2022-10-06 10:20:00,219.55,220.0,219.5,219.6,1500.0,206.0194,206.4417,205.9725,206.0663,1500.0
2022-10-06 10:25:00,219.73,220.01,219.39,219.53,3598.0,206.1883,206.4511,205.8693,206.0007,3598.0
2022-10-06 10:30:00,219.58,219.97,219.4,219.48,1750.0,206.0476,206.4135,205.8787,205.9537,1750.0
2022-10-06 10:35:00,219.33,219.71,219.33,219.66,1604.0,205.813,206.1696,205.813,206.1226,1604.0
2022-10-06 10:40:00,219.83,220.21,219.75,220.21,2093.0,206.2822,206.6387,206.2071,206.6387,2093.0
2022-10-06 10:45:00,220.09,220.58,220.02,220.58,1744.0,206.5261,206.9859,206.4605,206.9859,1744.0
2022-10-06 10:50:00,220.47,220.53,220.3,220.53,2375.0,206.8827,206.939,206.7232,206.939,2375.0
2022-10-06 10:55:00,220.69,221.09,220.41,221.09,2424.0,207.0892,207.4645,206.8264,207.4645,2424.0
2022-10-06 11:00:00,221.13,221.13,220.39,220.5,2405.0,207.502,207.502,206.8077,206.9109,2405.0
2022-10-06 11:05:00,220.53,220.83,220.53,220.61,1000.0,206.939,207.2205,206.939,207.0141,1000.0
2022-10-06 11:10:00,220.8,220.84,220.55,220.74,2366.0,207.1924,207.2299,206.9578,207.1361,2366.0
2022-10-06 11:15:00,220.61,221.15,220.58,221.13,3630.0,207.0141,207.5208,206.9859,207.502,3630.0
2022-10-06 11:20:00,221.12,221.35,220.98,221.31,3315.0,207.4927,207.7085,207.3613,207.671,3315.0
2022-10-06 11:25:00,221.44,221.48,221.24,221.45,2312.0,207.7929,207.8305,207.6053,207.8023,2312.0
2022-10-06 11:30:00,221.55,221.55,221.25,221.31,1612.0,207.8962,207.8962,207.6147,207.671,1612.0
2022-10-06 11:35:00,221.53,221.65,221.12,221.2,2202.0,207.8774,207.99,207.4927,207.5677,2202.0
2022-10-06 11:40:00,221.13,221.45,221.09,221.39,1655.0,207.502,207.8023,207.4645,207.746,1655.0
2022-10-06 11:45:00,221.41,221.71,221.36,221.68,2767.0,207.7648,208.0463,207.7179,208.0182,2767.0
2022-10-06 11:50:00,221.64,221.81,221.57,221.71,2568.0,207.9806,208.1401,207.9149,208.0463,2568.0
2022-10-06 11:55:00,221.78,221.78,220.47,220.53,4282.0,208.112,208.112,206.8827,206.939,4282.0
2022-10-06 12:00:00,220.46,220.74,220.46,220.48,2567.0,206.8733,207.1361,206.8733,206.8921,2567.0
2022-10-06 12:05:00,220.47,220.7,220.41,220.53,1207.0,206.8827,207.0985,206.8264,206.939,1207.0
2022-10-06 12:10:00,220.51,220.51,220.04,220.11,2007.0,206.9203,206.9203,206.4792,206.5449,2007.0
2022-10-06 12:15:00,220.15,220.34,220.0,220.33,2745.0,206.5824,206.7607,206.4417,206.7514,2745.0
2022-10-06 12:20:00,220.29,220.57,220.25,220.57,3004.0,206.7138,206.9766,206.6763,206.9766,3004.0
2022-10-06 12:25:00,220.65,220.99,220.65,220.99,1405.0,207.0516,207.3707,207.0516,207.3707,1405.0
2022-10-06 12:30:00,221.02,221.02,220.7,220.97,1857.0,207.3988,207.3988,207.0985,207.3519,1857.0
2022-10-06 12:35:00,220.99,221.18,220.86,221.11,2067.0,207.3707,207.549,207.2487,207.4833,2067.0
2022-10-06 12:40:00,221.11,221.48,221.03,221.36,1510.0,207.4833,207.8305,207.4082,207.7179,1510.0
2022-10-06 12:45:00,221.48,221.48,221.06,221.06,3789.0,207.8305,207.8305,207.4364,207.4364,3789.0
2022-10-06 12:50:00,220.98,221.04,220.72,220.72,1069.0,207.3613,207.4176,207.1173,207.1173,1069.0
2022-10-06 12:55:00,220.72,220.75,220.43,220.66,1661.0,207.1173,207.1455,206.8452,207.061,1661.0
2022-10-06 13:00:00,220.73,220.77,220.44,220.62,2775.0,207.1267,207.1642,206.8546,207.0235,2775.0
2022-10-06 13:05:00,220.57,220.68,220.33,220.33,6656.0,206.9766,207.0798,206.7514,206.7514,6656.0
2022-10-06 13:10:00,220.45,220.84,220.4,220.84,1910.0,206.864,207.2299,206.817,207.2299,1910.0
2022-10-06 13:15:00,220.81,220.82,220.65,220.74,1307.0,207.2018,207.2112,207.0516,207.1361,1307.0
2022-10-06 13:20:00,220.78,220.95,220.73,220.76,3300.0,207.1736,207.3331,207.1267,207.1549,3300.0
2022-10-06 13:25:00,220.76,220.81,220.49,220.74,2914.0,207.1549,207.2018,206.9015,207.1361,2914.0
2022-10-06 13:30:00,220.65,220.65,220.24,220.45,1938.0,207.0516,207.0516,206.6669,206.864,1938.0
2022-10-06 13:35:00,220.42,220.42,220.15,220.37,8700.0,206.8358,206.8358,206.5824,206.7889,8700.0
2022-10-06 13:40:00,220.28,220.81,220.26,220.81,2413.0,206.7044,207.2018,206.6857,207.2018,2413.0
2022-10-06 13:45:00,220.83,220.83,220.57,220.62,2478.0,207.2205,207.2205,206.9766,207.0235,2478.0
2022-10-06 13:50:00,220.76,220.76,220.55,220.68,4050.0,207.1549,207.1549,206.9578,207.0798,4050.0
2022-10-06 13:55:00,220.66,220.7,220.5,220.5,3300.0,207.061,207.0985,206.9109,206.9109,3300.0
2022-10-06 14:00:00,220.45,220.45,220.01,220.04,1493.0,206.864,206.864,206.4511,206.4792,1493.0
2022-10-06 14:05:00,220.0,220.0,219.7,219.81,1632.0,206.4417,206.4417,206.1602,206.2634,1632.0
2022-10-06 14:10:00,219.82,219.9,219.59,219.76,4845.0,206.2728,206.3479,206.057,206.2165,4845.0
2022-10-06 14:15:00,219.68,219.68,219.46,219.51,2283.0,206.1414,206.1414,205.935,205.9819,2283.0
2022-10-06 14:20:00,219.49,219.67,219.42,219.6,4141.0,205.9631,206.132,205.8974,206.0663,4141.0
2022-10-06 14:25:00,219.62,219.74,219.18,219.19,3336.0,206.0851,206.1977,205.6722,205.6816,3336.0
2022-10-06 14:30:00,219.23,219.39,218.95,218.99,4420.0,205.7191,205.8693,205.4564,205.4939,4420.0
2022-10-06 14:35:00,219.06,219.35,219.03,219.08,2536.0,205.5596,205.8317,205.5315,205.5784,2536.0
2022-10-06 14:40:00,219.01,219.07,218.88,218.99,3193.0,205.5127,205.569,205.3907,205.4939,3193.0
2022-10-06 14:45:00,218.92,218.92,218.64,218.65,4411.0,205.4282,205.4282,205.1655,205.1749,4411.0
2022-10-06 14:50:00,218.6,218.61,218.3,218.61,4673.0,205.128,205.1374,204.8465,205.1374,4673.0
2022-10-06 14:55:00,218.58,218.83,218.58,218.68,3370.0,205.1092,205.3438,205.1092,205.203,3370.0
2022-10-06 15:00:00,218.69,218.78,218.46,218.69,3200.0,205.2124,205.2969,204.9966,205.2124,3200.0
2022-10-06 15:05:00,218.68,218.7,218.17,218.37,13545.0,205.203,205.2218,204.7245,204.9121,13545.0
2022-10-06 15:10:00,218.32,218.73,218.23,218.73,3372.0,204.8652,205.25,204.7808,205.25,3372.0
2022-10-06 15:15:00,218.73,218.86,218.55,218.67,3225.0,205.25,205.3719,205.0811,205.1937,3225.0
2022-10-06 15:20:00,218.65,219.26,218.65,218.83,4946.0,205.1749,205.7473,205.1749,205.3438,4946.0
2022-10-06 15:25:00,219.11,219.33,218.99,219.28,2220.0,205.6065,205.813,205.4939,205.7661,2220.0
2022-10-06 15:30:00,219.2,219.26,219.06,219.12,1220.0,205.691,205.7473,205.5596,205.6159,1220.0
2022-10-06 15:35:00,219.12,219.21,219.02,219.1,4620.0,205.6159,205.7004,205.5221,205.5972,4620.0
2022-10-06 15:40:00,219.06,219.23,218.89,219.15,8777.0,205.5596,205.7191,205.4001,205.6441,8777.0
2022-10-06 15:45:00,219.13,219.32,218.85,218.95,10128.0,205.6253,205.8036,205.3626,205.4564,10128.0
2022-10-06 15:50:00,219.11,219.19,218.89,219.12,11827.0,205.6065,205.6816,205.4001,205.6159,11827.0
2022-10-06 15:55:00,219.12,219.34,218.71,218.84,47645.0,205.6159,205.8224,205.2312,205.3532,47645.0
2022-10-07 09:30:00,215.93,216.84,215.49,216.77,18625.0,202.6225,203.4764,202.2096,203.4107,18625.0
2022-10-07 09:35:00,216.59,217.06,216.21,216.68,4403.0,203.2418,203.6829,202.8853,203.3263,4403.0
2022-10-07 09:40:00,216.88,217.03,215.75,215.75,6826.0,203.514,203.6547,202.4536,202.4536,6826.0
2022-10-07 09:45:00,215.45,215.87,215.41,215.6,5457.0,202.1721,202.5662,202.1346,202.3129,5457.0
2022-10-07 09:50:00,215.41,215.83,215.06,215.23,6434.0,202.1346,202.5287,201.8061,201.9657,6434.0
2022-10-07 09:55:00,215.28,215.35,214.49,215.18,5183.0,202.0126,202.0783,201.2713,201.9187,5183.0
2022-10-07 10:00:00,214.97,214.99,214.35,214.56,11673.0,201.7217,201.7404,201.1399,201.3369,11673.0
2022-10-07 10:05:00,214.58,214.93,214.28,214.65,10384.0,201.3557,201.6841,201.0742,201.4214,10384.0
2022-10-07 10:10:00,214.53,214.96,214.41,214.96,10053.0,201.3088,201.7123,201.1962,201.7123,10053.0
2022-10-07 10:15:00,214.84,214.99,214.54,214.83,5699.0,201.5997,201.7404,201.3182,201.5903,5699.0
2022-10-07 10:20:00,214.78,215.33,214.63,214.86,8240.0,201.5434,202.0595,201.4026,201.6185,8240.0
2022-10-07 10:25:00,214.83,215.39,214.82,215.39,7032.0,201.5903,202.1158,201.5809,202.1158,7032.0
2022-10-07 10:30:00,215.39,215.53,215.09,215.26,6197.0,202.1158,202.2472,201.8343,201.9938,6197.0
2022-10-07 10:35:00,215.29,215.29,214.84,215.24,4037.0,202.022,202.022,201.5997,201.975,4037.0
2022-10-07 10:40:00,215.28,215.92,215.28,215.92,3948.0,202.0126,202.6131,202.0126,202.6131,3948.0
2022-10-07 10:45:00,215.95,215.97,215.52,215.78,5200.0,202.6413,202.6601,202.2378,202.4818,5200.0
2022-10-07 10:50:00,215.63,215.84,215.35,215.84,4232.0,202.341,202.5381,202.0783,202.5381,4232.0
2022-10-07 10:55:00,215.68,216.0,215.6,215.91,2254.0,202.3879,202.6882,202.3129,202.6038,2254.0
2022-10-07 11:00:00,216.09,216.13,215.64,215.74,7640.0,202.7727,202.8102,202.3504,202.4442,7640.0
2022-10-07 11:05:00,215.66,215.72,215.34,215.4,2500.0,202.3692,202.4255,202.0689,202.1252,2500.0
2022-10-07 11:10:00,215.4,215.59,215.24,215.28,7956.0,202.1252,202.3035,201.975,202.0126,7956.0
2022-10-07 11:15:00,215.45,215.45,215.05,215.21,3472.0,202.1721,202.1721,201.7968,201.9469,3472.0
2022-10-07 11:20:00,215.2,215.2,214.77,214.89,3296.0,201.9375,201.9375,201.534,201.6466,3296.0
2022-10-07 11:25:00,214.83,215.04,214.66,214.66,6674.0,201.5903,201.7874,201.4308,201.4308,6674.0
2022-10-07 11:30:00,214.89,214.94,214.34,214.34,4158.0,201.6466,201.6935,201.1305,201.1305,4158.0
2022-10-07 11:35:00,214.56,214.75,214.47,214.69,2900.0,201.3369,201.5152,201.2525,201.4589,2900.0
2022-10-07 11:40:00,214.61,215.07,214.61,215.07,4861.0,201.3839,201.8155,201.3839,201.8155,4861.0
2022-10-07 11:45:00,215.08,215.08,214.69,214.73,1748.0,201.8249,201.8249,201.4589,201.4965,1748.0
2022-10-07 11:50:00,214.66,214.85,214.6,214.8,6118.0,201.4308,201.6091,201.3745,201.5622,6118.0
2022-10-07 11:55:00,214.67,214.95,214.57,214.95,1456.0,201.4402,201.7029,201.3463,201.7029,1456.0
2022-10-07 12:00:00,214.83,215.22,214.77,214.95,2100.0,201.5903,201.9563,201.534,201.7029,2100.0
2022-10-07 12:05:00,214.93,215.06,214.79,214.88,1049.0,201.6841,201.8061,201.5528,201.6372,1049.0
2022-10-07 12:10:00,215.08,215.26,215.05,215.14,3104.0,201.8249,201.9938,201.7968,201.8812,3104.0
2022-10-07 12:15:00,214.96,215.14,214.84,214.91,3096.0,201.7123,201.8812,201.5997,201.6654,3096.0
2022-10-07 12:20:00,214.8,214.81,214.33,214.33,1600.0,201.5622,201.5715,201.1211,201.1211,1600.0
2022-10-07 12:25:00,214.33,214.57,214.33,214.57,1526.0,201.1211,201.3463,201.1211,201.3463,1526.0
2022-10-07 12:30:00,214.53,214.55,214.35,214.5,2441.0,201.3088,201.3276,201.1399,201.2806,2441.0
2022-10-07 12:35:00,214.47,214.5,214.31,214.34,1233.0,201.2525,201.2806,201.1024,201.1305,1233.0
2022-10-07 12:40:00,214.33,214.33,214.01,214.03,1900.0,201.1211,201.1211,200.8208,200.8396,1900.0
2022-10-07 12:45:00,213.98,214.03,213.82,213.99,1862.0,200.7927,200.8396,200.6426,200.8021,1862.0
2022-10-07 12:50:00,213.92,213.99,213.88,213.95,2280.0,200.7364,200.8021,200.6989,200.7645,2280.0
2022-10-07 12:55:00,213.99,214.15,213.91,214.1,4773.0,200.8021,200.9522,200.727,200.9053,4773.0
2022-10-07 13:00:00,214.07,214.1,213.72,213.79,3550.0,200.8771,200.9053,200.5487,200.6144,3550.0
2022-10-07 13:05:00,213.85,213.93,213.56,213.56,2573.0,200.6707,200.7458,200.3986,200.3986,2573.0
2022-10-07 13:10:00,213.6,213.9,213.54,213.9,2000.0,200.4361,200.7176,200.3798,200.7176,2000.0
2022-10-07 13:15:00,213.9,214.21,213.88,214.21,1300.0,200.7176,201.0085,200.6989,201.0085,1300.0
2022-10-07 13:20:00,214.13,214.13,213.78,213.78,3854.0,200.9334,200.9334,200.605,200.605,3854.0
2022-10-07 13:25:00,213.86,214.25,213.84,214.06,4298.0,200.6801,201.0461,200.6613,200.8678,4298.0
2022-10-07 13:30:00,214.09,214.14,213.84,214.12,2502.0,200.8959,200.9428,200.6613,200.9241,2502.0
2022-10-07 13:35:00,214.17,214.41,214.07,214.3,6498.0,200.971,201.1962,200.8771,201.093,6498.0
2022-10-07 13:40:00,214.34,214.35,214.08,214.08,4537.0,201.1305,201.1399,200.8865,200.8865,4537.0
2022-10-07 13:45:00,214.12,214.55,214.11,214.23,10770.0,200.9241,201.3276,200.9147,201.0273,10770.0
2022-10-07 13:50:00,214.22,214.27,214.06,214.13,2996.0,201.0179,201.0648,200.8678,200.9334,2996.0
2022-10-07 13:55:00,214.22,214.24,214.02,214.1,3267.0,201.0179,201.0367,200.8302,200.9053,3267.0
2022-10-07 14:00:00,214.17,214.51,214.14,214.42,3100.0,200.971,201.29,200.9428,201.2056,3100.0
2022-10-07 14:05:00,214.42,214.62,214.41,214.47,2835.0,201.2056,201.3933,201.1962,201.2525,2835.0
2022-10-07 14:10:00,214.37,214.37,214.11,214.31,4793.0,201.1587,201.1587,200.9147,201.1024,4793.0
2022-10-07 14:15:00,214.31,214.34,214.15,214.15,2533.0,201.1024,201.1305,200.9522,200.9522,2533.0
2022-10-07 14:20:00,214.16,214.16,213.96,214.01,2800.0,200.9616,200.9616,200.7739,200.8208,2800.0
2022-10-07 14:25:00,214.05,214.17,213.95,214.03,2740.0,200.8584,200.971,200.7645,200.8396,2740.0
2022-10-07 14:30:00,213.96,213.99,213.74,213.82,3300.0,200.7739,200.8021,200.5675,200.6426,3300.0
2022-10-07 14:35:00,213.88,214.08,213.87,214.06,2500.0,200.6989,200.8865,200.6895,200.8678,2500.0
2022-10-07 14:40:00,214.05,214.16,213.92,213.96,4701.0,200.8584,200.9616,200.7364,200.7739,4701.0
2022-10-07 14:45:00,213.99,214.1,213.84,214.04,3683.0,200.8021,200.9053,200.6613,200.849,3683.0
2022-10-07 14:50:00,214.1,214.19,214.0,214.03,4285.0,200.9053,200.9898,200.8115,200.8396,4285.0
2022-10-07 14:55:00,214.16,214.25,214.08,214.15,3978.0,200.9616,201.0461,200.8865,200.9522,3978.0
2022-10-07 15:00:00,214.18,214.42,214.16,214.42,4258.0,200.9804,201.2056,200.9616,201.2056,4258.0
2022-10-07 15:05:00,214.49,214.53,214.14,214.14,4017.0,201.2713,201.3088,200.9428,200.9428,4017.0
2022-10-07 15:10:00,214.17,214.29,213.87,213.87,4143.0,200.971,201.0836,200.6895,200.6895,4143.0
2022-10-07 15:15:00,213.89,213.89,213.51,213.52,1932.0,200.7082,200.7082,200.3517,200.361,1932.0
2022-10-07 15:20:00,213.48,213.65,213.31,213.48,4048.0,200.3235,200.483,200.164,200.3235,4048.0
2022-10-07 15:25:00,213.48,213.48,213.1,213.32,7744.0,200.3235,200.3235,199.9669,200.1734,7744.0
2022-10-07 15:30:00,213.29,213.29,212.96,213.03,5921.0,200.1452,200.1452,199.8356,199.9012,5921.0
2022-10-07 15:35:00,213.05,213.53,212.98,213.53,7338.0,199.92,200.3704,199.8543,200.3704,7338.0
2022-10-07 15:40:00,213.61,214.12,213.56,213.98,7830.0,200.4455,200.9241,200.3986,200.7927,7830.0
2022-10-07 15:45:00,213.91,214.03,213.74,213.89,7471.0,200.727,200.8396,200.5675,200.7082,7471.0
2022-10-07 15:50:00,213.98,214.4,213.98,214.22,20612.0,200.7927,201.1868,200.7927,201.0179,20612.0
2022-10-07 15:55:00,214.09,214.7,214.0,214.56,41735.0,200.8959,201.4683,200.8115,201.3369,41735.0
2022-10-10 09:30:00,216.63,216.63,215.74,215.93,19338.0,203.2794,203.2794,202.4442,202.6225,19338.0
2022-10-10 09:35:00,216.16,216.3,215.55,215.8,3932.0,202.8383,202.9697,202.2659,202.5005,3932.0
2022-10-10 09:40:00,215.35,216.72,215.35,216.72,1500.0,202.0783,203.3638,202.0783,203.3638,1500.0
2022-10-10 09:45:00,216.29,216.97,216.29,216.81,3430.0,202.9603,203.5984,202.9603,203.4483,3430.0
2022-10-10 09:50:00,216.77,217.0,215.6,215.75,6419.0,203.4107,203.6266,202.3129,202.4536,6419.0
2022-10-10 09:55:00,215.83,216.13,215.56,215.78,6299.0,202.5287,202.8102,202.2753,202.4818,6299.0
2022-10-10 10:00:00,215.66,215.76,215.08,215.09,5018.0,202.3692,202.463,201.8249,201.8343,5018.0
2022-10-10 10:05:00,215.09,215.58,214.73,214.84,3793.0,201.8343,202.2941,201.4965,201.5997,3793.0
2022-10-10 10:10:00,214.68,215.3,214.68,215.28,2321.0,201.4496,202.0313,201.4496,202.0126,2321.0
2022-10-10 10:15:00,215.26,215.55,215.18,215.27,2406.0,201.9938,202.2659,201.9187,202.0032,2406.0
2022-10-10 10:20:00,215.24,215.76,215.24,215.62,2650.0,201.975,202.463,201.975,202.3316,2650.0
2022-10-10 10:25:00,215.63,216.19,215.48,216.08,2726.0,202.341,202.8665,202.2003,202.7633,2726.0
2022-10-10 10:30:00,216.1,216.23,215.11,215.27,6532.0,202.782,202.904,201.8531,202.0032,6532.0
2022-10-10 10:35:00,215.2,215.25,214.63,214.74,3241.0,201.9375,201.9844,201.4026,201.5059,3241.0
2022-10-10 10:40:00,214.56,214.71,214.16,214.17,22482.0,201.3369,201.4777,200.9616,200.971,22482.0
2022-10-10 10:45:00,214.17,214.17,213.66,213.66,4752.0,200.971,200.971,200.4924,200.4924,4752.0
2022-10-10 10:50:00,213.89,214.06,213.54,214.06,2095.0,200.7082,200.8678,200.3798,200.8678,2095.0
2022-10-10 10:55:00,214.14,214.2,213.83,214.2,3500.0,200.9428,200.9991,200.6519,200.9991,3500.0
2022-10-10 11:00:00,214.0,214.0,213.72,213.88,2582.0,200.8115,200.8115,200.5487,200.6989,2582.0
2022-10-10 11:05:00,213.84,214.12,213.84,214.12,2052.0,200.6613,200.9241,200.6613,200.9241,2052.0
2022-10-10 11:10:00,214.11,215.32,214.11,215.23,29588.0,200.9147,202.0501,200.9147,201.9657,29588.0
2022-10-10 11:15:00,215.16,215.41,214.61,214.62,17241.0,201.9,202.1346,201.3839,201.3933,17241.0
2022-10-10 11:20:00,214.71,215.62,214.66,215.61,10179.0,201.4777,202.3316,201.4308,202.3222,10179.0
2022-10-10 11:25:00,215.61,215.61,214.84,215.02,4633.0,202.3222,202.3222,201.5997,201.7686,4633.0
2022-10-10 11:30:00,214.9,215.0,214.51,214.84,7789.0,201.656,201.7498,201.29,201.5997,7789.0
2022-10-10 11:35:00,214.9,214.9,214.2,214.2,2685.0,201.656,201.656,200.9991,200.9991,2685.0
2022-10-10 11:40:00,214.28,214.28,214.05,214.28,2560.0,201.0742,201.0742,200.8584,201.0742,2560.0
2022-10-10 11:45:00,214.35,214.66,214.33,214.66,1625.0,201.1399,201.4308,201.1211,201.4308,1625.0
2022-10-10 11:50:00,214.64,215.11,214.64,214.96,2102.0,201.412,201.8531,201.412,201.7123,2102.0
2022-10-10 11:55:00,215.08,215.12,214.82,214.92,3571.0,201.8249,201.8624,201.5809,201.6748,3571.0
2022-10-10 12:00:00,214.88,214.93,214.68,214.69,2495.0,201.6372,201.6841,201.4496,201.4589,2495.0
2022-10-10 12:05:00,214.73,214.74,214.42,214.43,1526.0,201.4965,201.5059,201.2056,201.215,1526.0
2022-10-10 12:10:00,214.39,214.39,214.1,214.1,800.0,201.1774,201.1774,200.9053,200.9053,800.0
2022-10-10 12:15:00,214.19,214.32,214.07,214.08,1400.0,200.9898,201.1117,200.8771,200.8865,1400.0
2022-10-10 12:20:00,213.96,213.96,213.59,213.89,1334.0,200.7739,200.7739,200.4267,200.7082,1334.0
2022-10-10 12:25:00,213.83,213.96,213.52,213.58,2198.0,200.6519,200.7739,200.361,200.4173,2198.0
2022-10-10 12:30:00,213.73,213.73,213.47,213.5,1400.0,200.5581,200.5581,200.3141,200.3423,1400.0
2022-10-10 12:35:00,213.45,213.66,213.41,213.61,1139.0,200.2954,200.4924,200.2578,200.4455,1139.0
2022-10-10 12:40:00,213.67,213.68,213.5,213.53,1354.0,200.5018,200.5112,200.3423,200.3704,1354.0
2022-10-10 12:45:00,213.53,213.54,213.33,213.33,1297.0,200.3704,200.3798,200.1828,200.1828,1297.0
2022-10-10 12:50:00,213.3,213.3,213.02,213.12,1869.0,200.1546,200.1546,199.8919,199.9857,1869.0
2022-10-10 12:55:00,213.17,213.19,212.76,212.76,2707.0,200.0326,200.0514,199.6479,199.6479,2707.0
2022-10-10 13:00:00,212.71,212.83,212.61,212.83,1858.0,199.601,199.7136,199.5071,199.7136,1858.0
2022-10-10 13:05:00,212.91,212.99,212.85,212.99,1143.0,199.7886,199.8637,199.7323,199.8637,1143.0
2022-10-10 13:10:00,213.01,213.53,212.88,213.42,3937.0,199.8825,200.3704,199.7605,200.2672,3937.0
2022-10-10 13:15:00,213.53,213.61,213.25,213.38,2061.0,200.3704,200.4455,200.1077,200.2297,2061.0
2022-10-10 13:20:00,213.56,213.66,213.45,213.49,1014.0,200.3986,200.4924,200.2954,200.3329,1014.0
2022-10-10 13:25:00,213.59,213.67,213.54,213.67,657.0,200.4267,200.5018,200.3798,200.5018,657.0
2022-10-10 13:30:00,213.69,213.92,213.55,213.56,2167.0,200.5206,200.7364,200.3892,200.3986,2167.0
2022-10-10 13:35:00,213.86,214.01,213.82,213.97,2866.0,200.6801,200.8208,200.6426,200.7833,2866.0
2022-10-10 13:40:00,213.99,213.99,213.85,213.91,1989.0,200.8021,200.8021,200.6707,200.727,1989.0
2022-10-10 13:45:00,214.02,215.03,214.02,215.03,1905.0,200.8302,201.778,200.8302,201.778,1905.0
2022-10-10 13:50:00,214.73,215.19,214.66,215.19,3650.0,201.4965,201.9281,201.4308,201.9281,3650.0
2022-10-10 13:55:00,215.29,215.29,214.76,214.76,2000.0,202.022,202.022,201.5246,201.5246,2000.0
2022-10-10 14:00:00,214.88,214.89,214.62,214.62,1710.0,201.6372,201.6466,201.3933,201.3933,1710.0
2022-10-10 14:05:00,214.58,214.58,214.28,214.4,4342.0,201.3557,201.3557,201.0742,201.1868,4342.0
2022-10-10 14:10:00,214.44,214.44,214.14,214.21,3055.0,201.2243,201.2243,200.9428,201.0085,3055.0
2022-10-10 14:15:00,214.23,214.26,214.15,214.19,2070.0,201.0273,201.0554,200.9522,200.9898,2070.0
2022-10-10 14:20:00,214.23,214.48,214.15,214.2,2617.0,201.0273,201.2619,200.9522,200.9991,2617.0
2022-10-10 14:25:00,214.31,214.43,214.25,214.36,1650.0,201.1024,201.215,201.0461,201.1493,1650.0
2022-10-10 14:30:00,214.31,214.76,214.26,214.71,1800.0,201.1024,201.5246,201.0554,201.4777,1800.0
2022-10-10 14:35:00,214.62,214.82,214.41,214.75,9425.0,201.3933,201.5809,201.1962,201.5152,9425.0
2022-10-10 14:40:00,214.88,214.97,214.49,214.58,5270.0,201.6372,201.7217,201.2713,201.3557,5270.0
2022-10-10 14:45:00,214.54,214.56,214.05,214.08,4963.0,201.3182,201.3369,200.8584,200.8865,4963.0
2022-10-10 14:50:00,214.13,214.15,213.79,213.93,10229.0,200.9334,200.9522,200.6144,200.7458,10229.0
2022-10-10 14:55:00,213.89,213.93,213.29,213.51,6549.0,200.7082,200.7458,200.1452,200.3517,6549.0
2022-10-10 15:00:00,213.48,213.7,212.91,212.94,6782.0,200.3235,200.5299,199.7886,199.8168,6782.0
2022-10-10 15:05:00,212.91,213.19,212.75,213.11,7668.0,199.7886,200.0514,199.6385,199.9763,7668.0
2022-10-10 15:10:00,213.21,213.52,213.08,213.41,8567.0,200.0701,200.361,199.9482,200.2578,8567.0
2022-10-10 15:15:00,213.43,213.71,213.24,213.48,8355.0,200.2766,200.5393,200.0983,200.3235,8355.0
2022-10-10 15:20:00,213.54,213.68,213.25,213.28,9473.0,200.3798,200.5112,200.1077,200.1358,9473.0
2022-10-10 15:25:00,213.15,213.29,212.81,212.85,9244.0,200.0138,200.1452,199.6948,199.7323,9244.0
2022-10-10 15:30:00,212.9,213.2,212.7,213.12,12600.0,199.7793,200.0608,199.5916,199.9857,12600.0
2022-10-10 15:35:00,213.1,213.42,212.92,213.23,14124.0,199.9669,200.2672,199.798,200.0889,14124.0
2022-10-10 15:40:00,213.28,213.28,212.77,212.79,15062.0,200.1358,200.1358,199.6573,199.676,15062.0
2022-10-10 15:45:00,212.79,213.26,212.64,212.64,16383.0,199.676,200.1171,199.5353,199.5353,16383.0
2022-10-10 15:50:00,212.78,212.96,212.45,212.9,32210.0,199.6666,199.8356,199.357,199.7793,32210.0
2022-10-10 15:55:00,212.9,212.98,212.1,212.17,88934.0,199.7793,199.8543,199.0286,199.0942,88934.0
2022-10-11 09:30:00,210.75,211.35,210.12,211.24,18206.0,197.7618,198.3248,197.1706,198.2216,18206.0
2022-10-11 09:35:00,211.21,211.21,210.47,211.16,9781.0,198.1934,198.1934,197.499,198.1465,9781.0
2022-10-11 09:40:00,211.31,211.88,211.31,211.83,23004.0,198.2872,198.8221,198.2872,198.7752,23004.0
2022-10-11 09:45:00,211.89,212.44,211.8,211.92,6953.0,198.8315,199.3476,198.747,198.8596,6953.0
2022-10-11 09:50:00,211.87,211.87,211.0,211.26,8112.0,198.8127,198.8127,197.9963,198.2403,8112.0
2022-10-11 09:55:00,211.47,211.63,211.03,211.49,5665.0,198.4374,198.5875,198.0245,198.4561,5665.0
2022-10-11 10:00:00,211.52,211.52,210.82,211.02,12943.0,198.4843,198.4843,197.8274,198.0151,12943.0
2022-10-11 10:05:00,211.15,211.47,210.77,211.08,3481.0,198.1371,198.4374,197.7805,198.0714,3481.0
2022-10-11 10:10:00,211.27,211.54,210.83,211.54,3430.0,198.2497,198.5031,197.8368,198.5031,3430.0
2022-10-11 10:15:00,211.26,211.48,210.89,211.42,2100.0,198.2403,198.4468,197.8931,198.3905,2100.0
2022-10-11 10:20:00,211.25,211.53,211.15,211.53,3840.0,198.2309,198.4937,198.1371,198.4937,3840.0
2022-10-11 10:25:00,211.54,211.9,211.19,211.29,8420.0,198.5031,198.8409,198.1746,198.2685,8420.0
2022-10-11 10:30:00,211.2,211.66,210.97,211.57,4113.0,198.184,198.6157,197.9682,198.5312,4113.0
2022-10-11 10:35:00,211.54,211.69,211.34,211.66,7293.0,198.5031,198.6438,198.3154,198.6157,7293.0
2022-10-11 10:40:00,211.64,212.19,211.63,211.63,20131.0,198.5969,199.113,198.5875,198.5875,20131.0
2022-10-11 10:45:00,211.8,211.93,211.49,211.87,9832.0,198.747,198.869,198.4561,198.8127,9832.0
2022-10-11 10:50:00,211.87,212.05,211.74,211.94,8679.0,198.8127,198.9816,198.6907,198.8784,8679.0
2022-10-11 10:55:00,211.92,212.12,211.33,211.34,4700.0,198.8596,199.0473,198.306,198.3154,4700.0
2022-10-11 11:00:00,211.44,212.12,211.41,211.72,5400.0,198.4092,199.0473,198.3811,198.672,5400.0
2022-10-11 11:05:00,211.87,212.08,211.79,212.01,2826.0,198.8127,199.0098,198.7377,198.9441,2826.0
2022-10-11 11:10:00,212.03,212.41,211.95,212.15,8524.0,198.9629,199.3195,198.8878,199.0755,8524.0
2022-10-11 11:15:00,211.96,212.39,211.92,212.33,6367.0,198.8972,199.3007,198.8596,199.2444,6367.0
2022-10-11 11:20:00,212.27,212.49,212.21,212.24,6125.0,199.1881,199.3945,199.1318,199.1599,6125.0
2022-10-11 11:25:00,212.27,212.48,211.94,212.3,3575.0,199.1881,199.3851,198.8784,199.2162,3575.0
2022-10-11 11:30:00,212.61,212.67,212.41,212.51,1910.0,199.5071,199.5634,199.3195,199.4133,1910.0
2022-10-11 11:35:00,212.5,212.61,212.38,212.49,2738.0,199.4039,199.5071,199.2913,199.3945,2738.0
2022-10-11 11:40:00,212.35,212.91,212.21,212.91,7580.0,199.2631,199.7886,199.1318,199.7886,7580.0
2022-10-11 11:45:00,213.1,213.46,213.02,213.29,2457.0,199.9669,200.3047,199.8919,200.1452,2457.0
2022-10-11 11:50:00,213.46,213.58,212.98,213.01,2720.0,200.3047,200.4173,199.8543,199.8825,2720.0
2022-10-11 11:55:00,213.28,213.28,213.13,213.22,1600.0,200.1358,200.1358,199.9951,200.0795,1600.0
2022-10-11 12:00:00,213.14,213.15,212.78,212.78,1400.0,200.0045,200.0138,199.6666,199.6666,1400.0
2022-10-11 12:05:00,212.79,213.01,212.72,212.91,2784.0,199.676,199.8825,199.6103,199.7886,2784.0
2022-10-11 12:10:00,212.93,213.12,212.92,213.02,1780.0,199.8074,199.9857,199.798,199.8919,1780.0
2022-10-11 12:15:00,213.03,213.44,213.01,213.42,15800.0,199.9012,200.286,199.8825,200.2672,15800.0
2022-10-11 12:20:00,213.34,213.53,213.22,213.34,6288.0,200.1921,200.3704,200.0795,200.1921,6288.0
2022-10-11 12:25:00,213.28,213.46,213.23,213.42,8716.0,200.1358,200.3047,200.0889,200.2672,8716.0
2022-10-11 12:30:00,213.37,213.72,213.33,213.59,25530.0,200.2203,200.5487,200.1828,200.4267,25530.0
2022-10-11 12:35:00,213.6,213.72,213.48,213.72,26824.0,200.4361,200.5487,200.3235,200.5487,26824.0
2022-10-11 12:40:00,213.65,213.97,213.65,213.81,6000.0,200.483,200.7833,200.483,200.6332,6000.0
2022-10-11 12:45:00,213.72,213.91,213.7,213.72,2924.0,200.5487,200.727,200.5299,200.5487,2924.0
2022-10-11 12:50:00,213.77,213.82,213.49,213.6,18899.0,200.5956,200.6426,200.3329,200.4361,18899.0
2022-10-11 12:55:00,213.66,213.84,213.57,213.6,8806.0,200.4924,200.6613,200.408,200.4361,8806.0
2022-10-11 13:00:00,213.69,213.79,213.3,213.3,39059.0,200.5206,200.6144,200.1546,200.1546,39059.0
2022-10-11 13:05:00,213.33,213.94,213.24,213.86,18606.0,200.1828,200.7552,200.0983,200.6801,18606.0
2022-10-11 13:10:00,213.92,213.93,213.75,213.8,1639.0,200.7364,200.7458,200.5769,200.6238,1639.0
2022-10-11 13:15:00,213.84,214.06,213.6,213.76,3059.0,200.6613,200.8678,200.4361,200.5863,3059.0
2022-10-11 13:20:00,213.86,214.12,213.86,214.12,3346.0,200.6801,200.9241,200.6801,200.9241,3346.0
2022-10-11 13:25:00,214.15,214.15,213.95,214.11,5900.0,200.9522,200.9522,200.7645,200.9147,5900.0
2022-10-11 13:30:00,214.14,214.37,214.14,214.37,3689.0,200.9428,201.1587,200.9428,201.1587,3689.0
2022-10-11 13:35:00,214.33,214.65,214.3,214.58,6951.0,201.1211,201.4214,201.093,201.3557,6951.0
2022-10-11 13:40:00,214.69,215.1,214.66,215.0,6235.0,201.4589,201.8437,201.4308,201.7498,6235.0
2022-10-11 13:45:00,214.95,215.13,214.92,214.95,7664.0,201.7029,201.8718,201.6748,201.7029,7664.0
2022-10-11 13:50:00,214.95,215.29,214.87,214.95,3507.0,201.7029,202.022,201.6278,201.7029,3507.0
2022-10-11 13:55:00,214.93,214.93,214.78,214.78,1408.0,201.6841,201.6841,201.5434,201.5434,1408.0
2022-10-11 14:00:00,214.78,214.98,214.71,214.98,5647.0,201.5434,201.7311,201.4777,201.7311,5647.0
2022-10-11 14:05:00,214.92,215.11,214.55,214.7,9450.0,201.6748,201.8531,201.3276,201.4683,9450.0
2022-10-11 14:10:00,214.61,214.85,214.61,214.8,10070.0,201.3839,201.6091,201.3839,201.5622,10070.0
2022-10-11 14:15:00,214.76,214.85,214.67,214.69,7923.0,201.5246,201.6091,201.4402,201.4589,7923.0
2022-10-11 14:20:00,214.72,215.0,214.71,214.92,6693.0,201.4871,201.7498,201.4777,201.6748,6693.0
2022-10-11 14:25:00,215.05,215.1,214.85,215.07,4709.0,201.7968,201.8437,201.6091,201.8155,4709.0
2022-10-11 14:30:00,215.02,215.28,215.02,215.28,2503.0,201.7686,202.0126,201.7686,202.0126,2503.0
2022-10-11 14:35:00,215.2,215.2,214.89,215.13,4813.0,201.9375,201.9375,201.6466,201.8718,4813.0
2022-10-11 14:40:00,215.09,215.25,214.78,214.78,8218.0,201.8343,201.9844,201.5434,201.5434,8218.0
2022-10-11 14:45:00,214.63,214.75,214.16,214.36,17732.0,201.4026,201.5152,200.9616,201.1493,17732.0
2022-10-11 14:50:00,214.36,214.45,213.74,213.75,14501.0,201.1493,201.2337,200.5675,200.5769,14501.0
2022-10-11 14:55:00,213.69,213.75,213.29,213.3,17179.0,200.5206,200.5769,200.1452,200.1546,17179.0
2022-10-11 15:00:00,213.25,213.35,212.84,212.97,13138.0,200.1077,200.2015,199.723,199.8449,13138.0
2022-10-11 15:05:00,212.84,212.98,212.42,212.66,7458.0,199.723,199.8543,199.3288,199.554,7458.0
2022-10-11 15:10:00,212.65,212.71,212.15,212.35,7625.0,199.5447,199.601,199.0755,199.2631,7625.0
2022-10-11 15:15:00,212.09,212.34,211.81,212.16,11040.0,199.0192,199.2538,198.7564,199.0849,11040.0
2022-10-11 15:20:00,212.09,212.63,212.07,212.63,12227.0,199.0192,199.5259,199.0004,199.5259,12227.0
2022-10-11 15:25:00,212.67,212.75,211.95,212.33,8664.0,199.5634,199.6385,198.8878,199.2444,8664.0
2022-10-11 15:30:00,212.42,212.52,211.97,212.36,10527.0,199.3288,199.4227,198.9066,199.2725,10527.0
2022-10-11 15:35:00,212.42,213.02,212.3,212.96,13601.0,199.3288,199.8919,199.2162,199.8356,13601.0
2022-10-11 15:40:00,212.88,212.88,212.32,212.6,16164.0,199.7605,199.7605,199.235,199.4977,16164.0
2022-10-11 15:45:00,212.6,212.77,212.47,212.75,16195.0,199.4977,199.6573,199.3758,199.6385,16195.0
2022-10-11 15:50:00,212.69,212.69,212.12,212.59,28982.0,199.5822,199.5822,199.0473,199.4884,28982.0
2022-10-11 15:55:00,212.58,212.94,212.48,212.76,71320.0,199.479,199.8168,199.3851,199.6479,71320.0
2022-10-12 09:30:00,212.35,212.75,211.67,212.02,12659.0,199.2631,199.6385,198.6251,198.9535,12659.0
2022-10-12 09:35:00,211.88,212.91,211.69,212.48,5409.0,198.8221,199.7886,198.6438,199.3851,5409.0
2022-10-12 09:40:00,212.4,213.27,211.88,213.27,4689.0,199.3101,200.1264,198.8221,200.1264,4689.0
2022-10-12 09:45:00,213.31,213.31,212.7,212.78,3400.0,200.164,200.164,199.5916,199.6666,3400.0
2022-10-12 09:50:00,212.86,213.13,212.65,212.66,7112.0,199.7417,199.9951,199.5447,199.554,7112.0
2022-10-12 09:55:00,212.9,213.34,212.42,213.34,13924.0,199.7793,200.1921,199.3288,200.1921,13924.0
2022-10-12 10:00:00,213.23,214.33,213.23,214.0,10408.0,200.0889,201.1211,200.0889,200.8115,10408.0
2022-10-12 10:05:00,214.0,214.87,213.73,214.87,6323.0,200.8115,201.6278,200.5581,201.6278,6323.0
2022-10-12 10:10:00,214.75,214.75,213.93,214.38,10210.0,201.5152,201.5152,200.7458,201.168,10210.0
2022-10-12 10:15:00,214.4,214.48,214.11,214.48,5130.0,201.1868,201.2619,200.9147,201.2619,5130.0
2022-10-12 10:20:00,214.43,214.62,213.66,213.81,3709.0,201.215,201.3933,200.4924,200.6332,3709.0
2022-10-12 10:25:00,213.87,214.88,213.87,214.78,4662.0,200.6895,201.6372,200.6895,201.5434,4662.0
2022-10-12 10:30:00,214.78,215.86,214.65,215.85,5814.0,201.5434,202.5568,201.4214,202.5474,5814.0
2022-10-12 10:35:00,215.74,215.85,214.29,214.29,5583.0,202.4442,202.5474,201.0836,201.0836,5583.0
2022-10-12 10:40:00,214.14,214.38,213.55,213.76,22700.0,200.9428,201.168,200.3892,200.5863,22700.0
2022-10-12 10:45:00,213.75,214.08,213.63,213.79,2947.0,200.5769,200.8865,200.4643,200.6144,2947.0
2022-10-12 10:50:00,213.83,214.22,213.61,214.22,4402.0,200.6519,201.0179,200.4455,201.0179,4402.0
2022-10-12 10:55:00,214.04,214.23,213.37,213.61,2815.0,200.849,201.0273,200.2203,200.4455,2815.0
2022-10-12 11:00:00,213.66,214.13,213.51,214.05,2800.0,200.4924,200.9334,200.3517,200.8584,2800.0
2022-10-12 11:05:00,213.97,214.24,213.96,214.1,2676.0,200.7833,201.0367,200.7739,200.9053,2676.0
2022-10-12 11:10:00,214.06,214.64,214.06,214.63,3337.0,200.8678,201.412,200.8678,201.4026,3337.0
2022-10-12 11:15:00,214.58,214.92,214.53,214.74,4336.0,201.3557,201.6748,201.3088,201.5059,4336.0
2022-10-12 11:20:00,214.72,214.75,214.15,214.19,3220.0,201.4871,201.5152,200.9522,200.9898,3220.0
2022-10-12 11:25:00,214.19,214.3,214.09,214.11,3130.0,200.9898,201.093,200.8959,200.9147,3130.0
2022-10-12 11:30:00,214.24,214.28,213.86,214.24,6024.0,201.0367,201.0742,200.6801,201.0367,6024.0
2022-10-12 11:35:00,214.27,214.4,213.95,213.95,3978.0,201.0648,201.1868,200.7645,200.7645,3978.0
2022-10-12 11:40:00,213.83,214.48,213.77,214.3,2717.0,200.6519,201.2619,200.5956,201.093,2717.0
2022-10-12 11:45:00,214.26,214.44,214.02,214.03,4998.0,201.0554,201.2243,200.8302,200.8396,4998.0
2022-10-12 11:50:00,214.13,214.45,214.06,214.45,2110.0,200.9334,201.2337,200.8678,201.2337,2110.0
2022-10-12 11:55:00,214.66,214.68,214.38,214.5,2585.0,201.4308,201.4496,201.168,201.2806,2585.0
2022-10-12 12:00:00,214.61,214.74,214.54,214.69,1224.0,201.3839,201.5059,201.3182,201.4589,1224.0
2022-10-12 12:05:00,214.68,215.12,214.62,214.62,4492.0,201.4496,201.8624,201.3933,201.3933,4492.0
2022-10-12 12:10:00,214.63,214.67,214.27,214.45,2519.0,201.4026,201.4402,201.0648,201.2337,2519.0
2022-10-12 12:15:00,214.48,214.66,214.48,214.65,1500.0,201.2619,201.4308,201.2619,201.4214,1500.0
2022-10-12 12:20:00,214.53,214.75,214.51,214.58,2900.0,201.3088,201.5152,201.29,201.3557,2900.0
2022-10-12 12:25:00,214.58,214.76,214.44,214.51,2615.0,201.3557,201.5246,201.2243,201.29,2615.0
2022-10-12 12:30:00,214.61,214.71,214.46,214.65,1668.0,201.3839,201.4777,201.2431,201.4214,1668.0
2022-10-12 12:35:00,214.59,214.59,214.19,214.25,1900.0,201.3651,201.3651,200.9898,201.0461,1900.0
2022-10-12 12:40:00,214.29,214.3,214.04,214.04,1500.0,201.0836,201.093,200.849,200.849,1500.0
2022-10-12 12:45:00,214.09,214.52,214.09,214.31,3408.0,200.8959,201.2994,200.8959,201.1024,3408.0
2022-10-12 12:50:00,214.27,214.4,214.27,214.33,1570.0,201.0648,201.1868,201.0648,201.1211,1570.0
2022-10-12 12:55:00,214.35,214.46,214.26,214.26,1800.0,201.1399,201.2431,201.0554,201.0554,1800.0
2022-10-12 13:00:00,214.31,214.39,214.04,214.11,2533.0,201.1024,201.1774,200.849,200.9147,2533.0
2022-10-12 13:05:00,213.9,214.04,213.72,213.91,1316.0,200.7176,200.849,200.5487,200.727,1316.0
2022-10-12 13:10:00,213.98,214.02,213.83,213.88,1516.0,200.7927,200.8302,200.6519,200.6989,1516.0
2022-10-12 13:15:00,213.81,213.86,213.62,213.66,1300.0,200.6332,200.6801,200.4549,200.4924,1300.0
2022-10-12 13:20:00,213.57,213.7,213.38,213.43,5828.0,200.408,200.5299,200.2297,200.2766,5828.0
2022-10-12 13:25:00,213.34,213.38,213.13,213.18,3778.0,200.1921,200.2297,199.9951,200.042,3778.0
2022-10-12 13:30:00,213.17,213.23,212.74,212.9,7873.0,200.0326,200.0889,199.6291,199.7793,7873.0
2022-10-12 13:35:00,212.91,213.0,212.69,212.78,4026.0,199.7886,199.8731,199.5822,199.6666,4026.0
2022-10-12 13:40:00,212.74,212.84,212.45,212.53,9071.0,199.6291,199.723,199.357,199.4321,9071.0
2022-10-12 13:45:00,212.64,212.86,212.55,212.81,3345.0,199.5353,199.7417,199.4508,199.6948,3345.0
2022-10-12 13:50:00,212.88,213.11,212.77,213.11,6850.0,199.7605,199.9763,199.6573,199.9763,6850.0
2022-10-12 13:55:00,213.04,213.15,212.89,212.95,3413.0,199.9106,200.0138,199.7699,199.8262,3413.0
2022-10-12 14:00:00,212.91,213.05,212.31,212.64,7455.0,199.7886,199.92,199.2256,199.5353,7455.0
2022-10-12 14:05:00,212.48,213.04,212.31,212.88,4126.0,199.3851,199.9106,199.2256,199.7605,4126.0
2022-10-12 14:10:00,212.66,213.14,212.56,213.04,3500.0,199.554,200.0045,199.4602,199.9106,3500.0
2022-10-12 14:15:00,213.12,213.12,212.65,213.03,2200.0,199.9857,199.9857,199.5447,199.9012,2200.0
2022-10-12 14:20:00,212.91,212.91,212.63,212.71,5268.0,199.7886,199.7886,199.5259,199.601,5268.0
2022-10-12 14:25:00,212.76,213.22,212.71,213.14,5826.0,199.6479,200.0795,199.601,200.0045,5826.0
2022-10-12 14:30:00,213.27,213.29,212.98,213.24,2611.0,200.1264,200.1452,199.8543,200.0983,2611.0
2022-10-12 14:35:00,213.28,213.62,213.26,213.3,2761.0,200.1358,200.4549,200.1171,200.1546,2761.0
2022-10-12 14:40:00,213.45,213.51,213.1,213.1,2687.0,200.2954,200.3517,199.9669,199.9669,2687.0
2022-10-12 14:45:00,213.06,213.07,212.63,212.63,2565.0,199.9294,199.9388,199.5259,199.5259,2565.0
2022-10-12 14:50:00,212.63,212.7,212.39,212.4,6335.0,199.5259,199.5916,199.3007,199.3101,6335.0
2022-10-12 14:55:00,212.34,212.45,212.14,212.24,4463.0,199.2538,199.357,199.0661,199.1599,4463.0
2022-10-12 15:00:00,212.16,212.36,212.04,212.16,6832.0,199.0849,199.2725,198.9723,199.0849,6832.0
2022-10-12 15:05:00,212.25,212.36,212.2,212.22,4330.0,199.1693,199.2725,199.1224,199.1412,4330.0
2022-10-12 15:10:00,212.26,212.53,212.21,212.34,6030.0,199.1787,199.4321,199.1318,199.2538,6030.0
2022-10-12 15:15:00,212.39,212.52,212.17,212.44,9220.0,199.3007,199.4227,199.0942,199.3476,9220.0
2022-10-12 15:20:00,212.5,212.55,212.23,212.29,8061.0,199.4039,199.4508,199.1505,199.2068,8061.0
2022-10-12 15:25:00,212.35,212.52,212.28,212.44,9173.0,199.2631,199.4227,199.1975,199.3476,9173.0
2022-10-12 15:30:00,212.43,212.53,212.27,212.46,6337.0,199.3382,199.4321,199.1881,199.3664,6337.0
2022-10-12 15:35:00,212.55,212.67,212.44,212.53,6804.0,199.4508,199.5634,199.3476,199.4321,6804.0
2022-10-12 15:40:00,212.53,212.53,212.21,212.21,13012.0,199.4321,199.4321,199.1318,199.1318,13012.0
2022-10-12 15:45:00,212.21,212.33,212.02,212.19,15906.0,199.1318,199.2444,198.9535,199.113,15906.0
2022-10-12 15:50:00,212.13,212.15,211.7,211.87,26514.0,199.0567,199.0755,198.6532,198.8127,26514.0
2022-10-12 15:55:00,211.84,211.84,211.27,211.31,62485.0,198.7846,198.7846,198.2497,198.2872,62485.0
2022-10-13 09:30:00,205.54,206.85,205.54,206.13,26220.0,192.8728,194.1021,192.8728,193.4265,26220.0
2022-10-13 09:35:00,206.19,206.35,204.31,204.79,9966.0,193.4828,193.6329,191.7186,192.1691,9966.0
2022-10-13 09:40:00,204.79,205.97,204.26,205.95,10237.0,192.1691,193.2763,191.6717,193.2576,10237.0
2022-10-13 09:45:00,205.96,207.33,205.95,207.18,6586.0,193.267,194.5525,193.2576,194.4118,6586.0
2022-10-13 09:50:00,207.01,208.35,206.92,207.89,4664.0,194.2522,195.5097,194.1678,195.078,4664.0
2022-10-13 09:55:00,207.94,208.02,206.83,207.9,4391.0,195.1249,195.2,194.0833,195.0874,4391.0
2022-10-13 10:00:00,207.65,208.24,207.47,208.06,6095.0,194.8528,195.4064,194.6839,195.2375,6095.0
2022-10-13 10:05:00,208.14,208.72,207.88,208.03,5162.0,195.3126,195.8569,195.0686,195.2094,5162.0
2022-10-13 10:10:00,207.96,208.43,207.65,208.38,7842.0,195.1437,195.5847,194.8528,195.5378,7842.0
2022-10-13 10:15:00,208.39,208.66,207.78,207.83,10280.0,195.5472,195.8006,194.9748,195.0217,10280.0
2022-10-13 10:20:00,207.94,208.09,207.12,207.31,12199.0,195.1249,195.2657,194.3555,194.5338,12199.0
2022-10-13 10:25:00,207.29,207.35,206.49,207.23,17120.0,194.515,194.5713,193.7643,194.4587,17120.0
2022-10-13 10:30:00,207.19,208.38,206.91,207.71,10322.0,194.4212,195.5378,194.1584,194.9091,10322.0
2022-10-13 10:35:00,207.5,208.24,207.37,208.19,2701.0,194.712,195.4064,194.5901,195.3595,2701.0
2022-10-13 10:40:00,208.28,208.45,207.84,207.99,4244.0,195.444,195.6035,195.0311,195.1718,4244.0
2022-10-13 10:45:00,207.98,208.52,207.84,208.52,4442.0,195.1625,195.6692,195.0311,195.6692,4442.0
2022-10-13 10:50:00,208.54,208.67,208.21,208.53,6451.0,195.688,195.8099,195.3783,195.6786,6451.0
2022-10-13 10:55:00,208.49,208.95,208.33,208.33,4007.0,195.641,196.0727,195.4909,195.4909,4007.0
2022-10-13 11:00:00,208.33,208.66,208.31,208.66,2153.0,195.4909,195.8006,195.4721,195.8006,2153.0
2022-10-13 11:05:00,209.05,210.26,208.94,210.26,2100.0,196.1665,197.302,196.0633,197.302,2100.0
2022-10-13 11:10:00,210.46,210.46,210.15,210.41,2433.0,197.4896,197.4896,197.1987,197.4427,2433.0
2022-10-13 11:15:00,210.48,212.31,209.96,211.69,5369.0,197.5084,199.2256,197.0204,198.6438,5369.0
2022-10-13 11:20:00,211.89,213.27,211.76,212.13,3835.0,198.8315,200.1264,198.7095,199.0567,3835.0
2022-10-13 11:25:00,212.28,212.28,211.69,212.22,3001.0,199.1975,199.1975,198.6438,199.1412,3001.0
2022-10-13 11:30:00,212.39,212.62,212.04,212.31,2644.0,199.3007,199.5165,198.9723,199.2256,2644.0
2022-10-13 11:35:00,212.87,214.77,212.73,214.16,5087.0,199.7511,201.534,199.6197,200.9616,5087.0
2022-10-13 11:40:00,214.48,215.13,213.5,213.74,5054.0,201.2619,201.8718,200.3423,200.5675,5054.0
2022-10-13 11:45:00,213.81,213.81,213.19,213.32,3900.0,200.6332,200.6332,200.0514,200.1734,3900.0
2022-10-13 11:50:00,213.28,214.16,212.87,214.09,7583.0,200.1358,200.9616,199.7511,200.8959,7583.0
2022-10-13 11:55:00,214.28,214.41,213.95,214.15,5756.0,201.0742,201.1962,200.7645,200.9522,5756.0
2022-10-13 12:00:00,214.36,214.89,214.27,214.68,3006.0,201.1493,201.6466,201.0648,201.4496,3006.0
2022-10-13 12:05:00,214.6,214.6,214.26,214.48,4242.0,201.3745,201.3745,201.0554,201.2619,4242.0
2022-10-13 12:10:00,214.61,214.61,213.64,213.93,4447.0,201.3839,201.3839,200.4736,200.7458,4447.0
2022-10-13 12:15:00,213.84,214.03,213.33,213.61,3098.0,200.6613,200.8396,200.1828,200.4455,3098.0
2022-10-13 12:20:00,213.55,214.26,213.34,213.95,2716.0,200.3892,201.0554,200.1921,200.7645,2716.0
2022-10-13 12:25:00,213.83,214.17,213.59,213.89,7061.0,200.6519,200.971,200.4267,200.7082,7061.0
2022-10-13 12:30:00,213.96,214.19,213.84,214.01,1467.0,200.7739,200.9898,200.6613,200.8208,1467.0
2022-10-13 12:35:00,214.24,214.6,214.07,214.31,3505.0,201.0367,201.3745,200.8771,201.1024,3505.0
2022-10-13 12:40:00,214.44,215.23,214.43,215.11,3823.0,201.2243,201.9657,201.215,201.8531,3823.0
2022-10-13 12:45:00,214.91,215.32,214.84,215.25,2501.0,201.6654,202.0501,201.5997,201.9844,2501.0
2022-10-13 12:50:00,215.24,215.49,215.23,215.26,5806.0,201.975,202.2096,201.9657,201.9938,5806.0
2022-10-13 12:55:00,215.3,215.3,214.87,215.07,909.0,202.0313,202.0313,201.6278,201.8155,909.0
2022-10-13 13:00:00,215.17,215.42,214.94,215.37,1700.0,201.9094,202.1439,201.6935,202.097,1700.0
2022-10-13 13:05:00,215.45,215.48,215.07,215.08,1363.0,202.1721,202.2003,201.8155,201.8249,1363.0
2022-10-13 13:10:00,215.13,215.14,214.66,214.89,5146.0,201.8718,201.8812,201.4308,201.6466,5146.0
2022-10-13 13:15:00,214.94,215.21,214.79,215.21,1033.0,201.6935,201.9469,201.5528,201.9469,1033.0
2022-10-13 13:20:00,215.41,215.71,215.41,215.66,2667.0,202.1346,202.4161,202.1346,202.3692,2667.0
2022-10-13 13:25:00,215.61,216.33,215.61,216.21,3155.0,202.3222,202.9979,202.3222,202.8853,3155.0
2022-10-13 13:30:00,216.28,216.88,216.27,216.83,2094.0,202.9509,203.514,202.9416,203.4671,2094.0
2022-10-13 13:35:00,216.77,216.77,216.34,216.45,2882.0,203.4107,203.4107,203.0072,203.1105,2882.0
2022-10-13 13:40:00,216.47,216.5,215.87,215.87,3972.0,203.1292,203.1574,202.5662,202.5662,3972.0
2022-10-13 13:45:00,215.93,216.28,215.92,216.04,3293.0,202.6225,202.9509,202.6131,202.7257,3293.0
2022-10-13 13:50:00,216.17,216.33,216.0,216.05,2205.0,202.8477,202.9979,202.6882,202.7351,2205.0
2022-10-13 13:55:00,216.1,216.26,215.89,216.26,1473.0,202.782,202.9322,202.585,202.9322,1473.0
2022-10-13 14:00:00,216.08,216.17,215.93,216.13,4259.0,202.7633,202.8477,202.6225,202.8102,4259.0
2022-10-13 14:05:00,216.26,216.44,216.1,216.14,2913.0,202.9322,203.1011,202.782,202.8196,2913.0
2022-10-13 14:10:00,216.02,216.25,215.86,216.24,1919.0,202.707,202.9228,202.5568,202.9134,1919.0
2022-10-13 14:15:00,216.31,216.33,216.21,216.25,1518.0,202.9791,202.9979,202.8853,202.9228,1518.0
2022-10-13 14:20:00,216.21,216.33,216.11,216.12,1900.0,202.8853,202.9979,202.7914,202.8008,1900.0
2022-10-13 14:25:00,216.04,216.04,215.5,215.52,1640.0,202.7257,202.7257,202.219,202.2378,1640.0
2022-10-13 14:30:00,215.77,216.07,215.68,216.04,3752.0,202.4724,202.7539,202.3879,202.7257,3752.0
2022-10-13 14:35:00,216.05,216.13,215.64,216.11,11191.0,202.7351,202.8102,202.3504,202.7914,11191.0
2022-10-13 14:40:00,216.1,216.17,215.81,216.15,3692.0,202.782,202.8477,202.5099,202.829,3692.0
2022-10-13 14:45:00,216.15,216.55,216.07,216.34,2984.0,202.829,203.2043,202.7539,203.0072,2984.0
2022-10-13 14:50:00,216.33,216.8,216.12,216.73,4540.0,202.9979,203.4389,202.8008,203.3732,4540.0
2022-10-13 14:55:00,216.78,217.2,216.71,216.97,5765.0,203.4201,203.8142,203.3544,203.5984,5765.0
2022-10-13 15:00:00,216.89,217.0,216.62,216.87,2611.0,203.5234,203.6266,203.27,203.5046,2611.0
2022-10-13 15:05:00,216.88,217.62,216.87,217.54,4370.0,203.514,204.2084,203.5046,204.1333,4370.0
2022-10-13 15:10:00,217.6,217.6,217.02,217.02,4334.0,204.1896,204.1896,203.6453,203.6453,4334.0
2022-10-13 15:15:00,217.0,217.38,216.95,216.98,5168.0,203.6266,203.9832,203.5797,203.6078,5168.0
2022-10-13 15:20:00,217.06,217.15,216.83,216.96,2007.0,203.6829,203.7673,203.4671,203.589,2007.0
2022-10-13 15:25:00,216.88,216.92,216.47,216.58,5726.0,203.514,203.5515,203.1292,203.2325,5726.0
2022-10-13 15:30:00,216.52,216.58,215.65,215.73,7832.0,203.1762,203.2325,202.3598,202.4348,7832.0
2022-10-13 15:35:00,215.75,216.26,215.62,216.26,6160.0,202.4536,202.9322,202.3316,202.9322,6160.0
2022-10-13 15:40:00,216.19,216.4,216.02,216.21,9482.0,202.8665,203.0636,202.707,202.8853,9482.0
2022-10-13 15:45:00,216.14,216.4,215.97,216.15,10478.0,202.8196,203.0636,202.6601,202.829,10478.0
2022-10-13 15:50:00,216.05,216.34,215.82,215.99,29895.0,202.7351,203.0072,202.5193,202.6788,29895.0
2022-10-13 15:55:00,215.99,215.99,215.43,215.63,62345.0,202.6788,202.6788,202.1533,202.341,62345.0
2022-10-14 09:30:00,217.51,217.87,217.14,217.18,9698.0,204.1051,204.443,203.7579,203.7955,9698.0
2022-10-14 09:35:00,217.56,218.46,217.24,218.12,8226.0,204.1521,204.9966,203.8518,204.6776,8226.0
2022-10-14 09:40:00,218.11,218.13,217.59,218.04,6104.0,204.6682,204.6869,204.1802,204.6025,6104.0
2022-10-14 09:45:00,217.75,217.84,217.14,217.73,3054.0,204.3304,204.4148,203.7579,204.3116,3054.0
2022-10-14 09:50:00,217.73,217.99,217.15,217.86,3100.0,204.3116,204.5556,203.7673,204.4336,3100.0
2022-10-14 09:55:00,217.87,218.64,217.87,217.9,4340.0,204.443,205.1655,204.443,204.4711,4340.0
2022-10-14 10:00:00,217.75,217.75,215.62,216.55,3738.0,204.3304,204.3304,202.3316,203.2043,3738.0
2022-10-14 10:05:00,216.95,217.15,216.05,216.27,3008.0,203.5797,203.7673,202.7351,202.9416,3008.0
2022-10-14 10:10:00,216.06,216.19,214.88,214.88,3400.0,202.7445,202.8665,201.6372,201.6372,3400.0
2022-10-14 10:15:00,214.69,214.93,214.49,214.78,2643.0,201.4589,201.6841,201.2713,201.5434,2643.0
2022-10-14 10:20:00,214.67,214.76,214.24,214.55,3282.0,201.4402,201.5246,201.0367,201.3276,3282.0
2022-10-14 10:25:00,214.35,214.94,214.2,214.94,3102.0,201.1399,201.6935,200.9991,201.6935,3102.0
2022-10-14 10:30:00,214.64,215.1,214.47,214.61,3021.0,201.412,201.8437,201.2525,201.3839,3021.0
2022-10-14 10:35:00,214.66,215.03,214.44,214.93,2500.0,201.4308,201.778,201.2243,201.6841,2500.0
2022-10-14 10:40:00,215.28,215.42,213.93,214.09,3545.0,202.0126,202.1439,200.7458,200.8959,3545.0
2022-10-14 10:45:00,214.14,214.69,214.0,214.49,3425.0,200.9428,201.4589,200.8115,201.2713,3425.0
2022-10-14 10:50:00,214.42,215.24,214.42,215.14,2200.0,201.2056,201.975,201.2056,201.8812,2200.0
2022-10-14 10:55:00,214.97,215.35,214.96,215.29,3843.0,201.7217,202.0783,201.7123,202.022,3843.0
2022-10-14 11:00:00,215.32,216.28,215.32,216.27,4450.0,202.0501,202.9509,202.0501,202.9416,4450.0
2022-10-14 11:05:00,216.08,216.16,215.76,215.76,3453.0,202.7633,202.8383,202.463,202.463,3453.0
2022-10-14 11:10:00,215.89,215.89,215.16,215.16,2055.0,202.585,202.585,201.9,201.9,2055.0
2022-10-14 11:15:00,215.45,215.46,215.17,215.46,1619.0,202.1721,202.1815,201.9094,202.1815,1619.0
2022-10-14 11:20:00,215.55,216.05,215.55,215.72,1737.0,202.2659,202.7351,202.2659,202.4255,1737.0
2022-10-14 11:25:00,215.84,215.92,215.56,215.92,3580.0,202.5381,202.6131,202.2753,202.6131,3580.0
2022-10-14 11:30:00,215.7,215.7,215.24,215.24,4138.0,202.4067,202.4067,201.975,201.975,4138.0
2022-10-14 11:35:00,215.26,215.4,214.86,215.4,1600.0,201.9938,202.1252,201.6185,202.1252,1600.0
2022-10-14 11:40:00,215.38,215.38,214.85,215.21,2500.0,202.1064,202.1064,201.6091,201.9469,2500.0
2022-10-14 11:45:00,215.2,215.2,214.73,214.78,1801.0,201.9375,201.9375,201.4965,201.5434,1801.0
2022-10-14 11:50:00,214.87,214.98,214.29,214.56,2700.0,201.6278,201.7311,201.0836,201.3369,2700.0
2022-10-14 11:55:00,214.47,214.65,214.45,214.52,1564.0,201.2525,201.4214,201.2337,201.2994,1564.0
2022-10-14 12:00:00,214.27,215.03,214.14,214.93,3224.0,201.0648,201.778,200.9428,201.6841,3224.0
2022-10-14 12:05:00,214.81,214.81,213.99,214.01,1602.0,201.5715,201.5715,200.8021,200.8208,1602.0
2022-10-14 12:10:00,213.94,214.31,213.56,214.05,1956.0,200.7552,201.1024,200.3986,200.8584,1956.0
2022-10-14 12:15:00,214.06,214.46,213.9,214.4,1675.0,200.8678,201.2431,200.7176,201.1868,1675.0
2022-10-14 12:20:00,214.31,214.68,214.27,214.45,4381.0,201.1024,201.4496,201.0648,201.2337,4381.0
2022-10-14 12:25:00,214.57,214.68,214.42,214.6,4054.0,201.3463,201.4496,201.2056,201.3745,4054.0
2022-10-14 12:30:00,214.92,215.03,214.78,214.81,1230.0,201.6748,201.778,201.5434,201.5715,1230.0
2022-10-14 12:35:00,214.77,215.4,214.77,215.25,2358.0,201.534,202.1252,201.534,201.9844,2358.0
2022-10-14 12:40:00,215.1,215.67,215.1,215.51,1904.0,201.8437,202.3785,201.8437,202.2284,1904.0
2022-10-14 12:45:00,215.42,215.54,215.19,215.19,2875.0,202.1439,202.2566,201.9281,201.9281,2875.0
2022-10-14 12:50:00,215.04,215.06,214.72,215.0,3375.0,201.7874,201.8061,201.4871,201.7498,3375.0
2022-10-14 12:55:00,214.88,214.91,214.58,214.59,2674.0,201.6372,201.6654,201.3557,201.3651,2674.0
2022-10-14 13:00:00,214.62,215.12,214.62,214.83,2261.0,201.3933,201.8624,201.3933,201.5903,2261.0
2022-10-14 13:05:00,214.77,214.8,214.42,214.45,3191.0,201.534,201.5622,201.2056,201.2337,3191.0
2022-10-14 13:10:00,214.57,214.7,214.23,214.27,2704.0,201.3463,201.4683,201.0273,201.0648,2704.0
2022-10-14 13:15:00,214.21,214.49,214.21,214.35,2062.0,201.0085,201.2713,201.0085,201.1399,2062.0
2022-10-14 13:20:00,214.33,214.58,214.18,214.47,2840.0,201.1211,201.3557,200.9804,201.2525,2840.0
2022-10-14 13:25:00,214.47,214.55,214.29,214.48,3500.0,201.2525,201.3276,201.0836,201.2619,3500.0
2022-10-14 13:30:00,214.46,214.79,214.46,214.64,1951.0,201.2431,201.5528,201.2431,201.412,1951.0
2022-10-14 13:35:00,214.57,214.58,214.18,214.47,1676.0,201.3463,201.3557,200.9804,201.2525,1676.0
2022-10-14 13:40:00,214.46,214.63,214.15,214.17,3128.0,201.2431,201.4026,200.9522,200.971,3128.0
2022-10-14 13:45:00,214.1,214.38,214.1,214.21,3058.0,200.9053,201.168,200.9053,201.0085,3058.0
2022-10-14 13:50:00,214.22,214.38,214.03,214.33,2674.0,201.0179,201.168,200.8396,201.1211,2674.0
2022-10-14 13:55:00,214.33,214.33,213.98,214.14,5243.0,201.1211,201.1211,200.7927,200.9428,5243.0
2022-10-14 14:00:00,214.2,214.2,213.74,213.83,3801.0,200.9991,200.9991,200.5675,200.6519,3801.0
2022-10-14 14:05:00,214.01,214.06,213.73,213.84,2475.0,200.8208,200.8678,200.5581,200.6613,2475.0
2022-10-14 14:10:00,213.73,213.87,213.65,213.67,1100.0,200.5581,200.6895,200.483,200.5018,1100.0
2022-10-14 14:15:00,213.59,213.62,213.25,213.34,3162.0,200.4267,200.4549,200.1077,200.1921,3162.0
2022-10-14 14:20:00,213.45,213.68,213.45,213.61,3131.0,200.2954,200.5112,200.2954,200.4455,3131.0
2022-10-14 14:25:00,213.55,213.55,213.27,213.48,3044.0,200.3892,200.3892,200.1264,200.3235,3044.0
2022-10-14 14:30:00,213.5,213.58,213.3,213.58,2826.0,200.3423,200.4173,200.1546,200.4173,2826.0
2022-10-14 14:35:00,213.56,213.6,213.43,213.51,2800.0,200.3986,200.4361,200.2766,200.3517,2800.0
2022-10-14 14:40:00,213.47,213.71,213.2,213.71,3812.0,200.3141,200.5393,200.0608,200.5393,3812.0
2022-10-14 14:45:00,213.64,213.86,213.53,213.86,2663.0,200.4736,200.6801,200.3704,200.6801,2663.0
2022-10-14 14:50:00,213.76,214.0,213.68,213.85,3756.0,200.5863,200.8115,200.5112,200.6707,3756.0
2022-10-14 14:55:00,213.79,214.16,213.74,214.16,4847.0,200.6144,200.9616,200.5675,200.9616,4847.0
2022-10-14 15:00:00,214.22,214.71,214.22,214.5,4086.0,201.0179,201.4777,201.0179,201.2806,4086.0
2022-10-14 15:05:00,214.5,214.5,214.13,214.22,3826.0,201.2806,201.2806,200.9334,201.0179,3826.0
2022-10-14 15:10:00,214.14,214.24,213.86,213.88,5110.0,200.9428,201.0367,200.6801,200.6989,5110.0
2022-10-14 15:15:00,213.86,213.86,213.52,213.73,5337.0,200.6801,200.6801,200.361,200.5581,5337.0
2022-10-14 15:20:00,213.69,214.07,213.67,213.92,7520.0,200.5206,200.8771,200.5018,200.7364,7520.0
2022-10-14 15:25:00,213.89,213.96,213.77,213.95,16111.0,200.7082,200.7739,200.5956,200.7645,16111.0
2022-10-14 15:30:00,213.97,214.16,213.66,214.13,6005.0,200.7833,200.9616,200.4924,200.9334,6005.0
2022-10-14 15:35:00,214.32,214.48,214.12,214.18,6742.0,201.1117,201.2619,200.9241,200.9804,6742.0
2022-10-14 15:40:00,214.1,214.1,213.79,213.94,4993.0,200.9053,200.9053,200.6144,200.7552,4993.0
2022-10-14 15:45:00,213.94,214.03,213.59,213.87,5640.0,200.7552,200.8396,200.4267,200.6895,5640.0
2022-10-14 15:50:00,214.01,214.3,213.92,214.16,18104.0,200.8208,201.093,200.7364,200.9616,18104.0
2022-10-14 15:55:00,214.07,214.16,213.19,213.84,55298.0,200.8771,200.9616,200.0514,200.6613,55298.0
2022-10-17 09:30:00,216.69,217.78,216.56,217.55,12046.0,203.3357,204.3585,203.2137,204.1427,12046.0
2022-10-17 09:35:00,217.56,218.09,217.56,217.9,2806.0,204.1521,204.6494,204.1521,204.4711,2806.0
2022-10-17 09:40:00,217.9,218.92,217.9,218.7,5327.0,204.4711,205.4282,204.4711,205.2218,5327.0
2022-10-17 09:45:00,218.34,218.56,217.97,218.09,4030.0,204.884,205.0904,204.5368,204.6494,4030.0
2022-10-17 09:50:00,218.01,218.85,218.01,218.58,2713.0,204.5743,205.3626,204.5743,205.1092,2713.0
2022-10-17 09:55:00,218.71,218.73,217.73,217.86,3994.0,205.2312,205.25,204.3116,204.4336,3994.0
2022-10-17 10:00:00,217.99,218.27,217.64,217.8,5168.0,204.5556,204.8183,204.2271,204.3773,5168.0
2022-10-17 10:05:00,217.89,217.93,217.5,217.5,4388.0,204.4617,204.4993,204.0958,204.0958,4388.0
2022-10-17 10:10:00,217.65,217.91,217.57,217.9,5513.0,204.2365,204.4805,204.1614,204.4711,5513.0
2022-10-17 10:15:00,217.98,218.81,217.93,218.48,4710.0,204.5462,205.325,204.4993,205.0154,4710.0
2022-10-17 10:20:00,218.48,219.09,218.29,218.29,3158.0,205.0154,205.5878,204.8371,204.8371,3158.0
2022-10-17 10:25:00,218.09,218.38,217.89,218.02,3080.0,204.6494,204.9215,204.4617,204.5837,3080.0
2022-10-17 10:30:00,218.0,218.53,218.0,218.34,2951.0,204.5649,205.0623,204.5649,204.884,2951.0
2022-10-17 10:35:00,218.58,218.93,218.58,218.71,3366.0,205.1092,205.4376,205.1092,205.2312,3366.0
2022-10-17 10:40:00,219.0,219.04,218.8,218.81,3435.0,205.5033,205.5409,205.3156,205.325,3435.0
2022-10-17 10:45:00,218.78,218.93,218.33,218.35,3623.0,205.2969,205.4376,204.8746,204.8934,3623.0
2022-10-17 10:50:00,218.25,218.3,217.48,217.61,4298.0,204.7995,204.8465,204.077,204.199,4298.0
2022-10-17 10:55:00,217.5,217.62,217.0,217.2,5440.0,204.0958,204.2084,203.6266,203.8142,5440.0
2022-10-17 11:00:00,217.2,217.86,217.2,217.69,7461.0,203.8142,204.4336,203.8142,204.2741,7461.0
2022-10-17 11:05:00,217.68,217.74,217.03,217.03,11836.0,204.2647,204.321,203.6547,203.6547,11836.0
2022-10-17 11:10:00,217.12,217.51,217.09,217.09,3585.0,203.7392,204.1051,203.711,203.711,3585.0
2022-10-17 11:15:00,216.98,217.37,216.91,216.91,11134.0,203.6078,203.9738,203.5421,203.5421,11134.0
2022-10-17 11:20:00,216.8,217.54,216.8,217.46,3884.0,203.4389,204.1333,203.4389,204.0582,3884.0
2022-10-17 11:25:00,217.48,217.97,217.48,217.95,4685.0,204.077,204.5368,204.077,204.518,4685.0
2022-10-17 11:30:00,217.94,218.21,217.83,218.1,2073.0,204.5086,204.762,204.4054,204.6588,2073.0
2022-10-17 11:35:00,218.13,218.15,218.03,218.15,1400.0,204.6869,204.7057,204.5931,204.7057,1400.0
2022-10-17 11:40:00,218.18,218.48,217.79,217.97,5540.0,204.7339,205.0154,204.3679,204.5368,5540.0
2022-10-17 11:45:00,218.01,218.15,217.96,218.11,2476.0,204.5743,204.7057,204.5274,204.6682,2476.0
2022-10-17 11:50:00,218.23,218.37,218.03,218.18,2953.0,204.7808,204.9121,204.5931,204.7339,2953.0
2022-10-17 11:55:00,218.16,218.16,217.7,217.81,2406.0,204.7151,204.7151,204.2834,204.3867,2406.0
2022-10-17 12:00:00,217.92,218.05,217.85,217.86,1482.0,204.4899,204.6119,204.4242,204.4336,1482.0
2022-10-17 12:05:00,217.94,218.37,217.94,218.35,2227.0,204.5086,204.9121,204.5086,204.8934,2227.0
2022-10-17 12:10:00,218.32,218.38,217.89,218.0,1932.0,204.8652,204.9215,204.4617,204.5649,1932.0
2022-10-17 12:15:00,218.08,218.08,217.74,217.74,1000.0,204.64,204.64,204.321,204.321,1000.0
2022-10-17 12:20:00,217.75,217.75,217.36,217.37,4018.0,204.3304,204.3304,203.9644,203.9738,4018.0
2022-10-17 12:25:00,217.37,217.69,217.3,217.69,2788.0,203.9738,204.2741,203.9081,204.2741,2788.0
2022-10-17 12:30:00,217.61,217.92,217.61,217.81,2139.0,204.199,204.4899,204.199,204.3867,2139.0
2022-10-17 12:35:00,217.81,217.82,217.61,217.63,3104.0,204.3867,204.396,204.199,204.2177,3104.0
2022-10-17 12:40:00,217.53,217.6,217.16,217.38,2916.0,204.1239,204.1896,203.7767,203.9832,2916.0
2022-10-17 12:45:00,217.52,217.57,217.35,217.46,8487.0,204.1145,204.1614,203.955,204.0582,8487.0
2022-10-17 12:50:00,217.36,217.49,217.36,217.49,1712.0,203.9644,204.0864,203.9644,204.0864,1712.0
2022-10-17 12:55:00,217.4,217.43,217.2,217.2,2423.0,204.0019,204.0301,203.8142,203.8142,2423.0
2022-10-17 13:00:00,217.26,217.43,217.2,217.41,3317.0,203.8706,204.0301,203.8142,204.0113,3317.0
2022-10-17 13:05:00,217.45,217.87,217.45,217.65,2038.0,204.0488,204.443,204.0488,204.2365,2038.0
2022-10-17 13:10:00,217.61,217.87,217.55,217.71,2526.0,204.199,204.443,204.1427,204.2928,2526.0
2022-10-17 13:15:00,217.68,218.04,217.68,217.86,3450.0,204.2647,204.6025,204.2647,204.4336,3450.0
2022-10-17 13:20:00,217.86,218.25,217.86,218.25,2380.0,204.4336,204.7995,204.4336,204.7995,2380.0
2022-10-17 13:25:00,218.12,218.18,217.92,218.09,3219.0,204.6776,204.7339,204.4899,204.6494,3219.0
2022-10-17 13:30:00,218.11,218.32,218.03,218.09,2014.0,204.6682,204.8652,204.5931,204.6494,2014.0
2022-10-17 13:35:00,218.15,218.43,218.09,218.43,7221.0,204.7057,204.9684,204.6494,204.9684,7221.0
2022-10-17 13:40:00,218.43,218.58,218.25,218.4,12067.0,204.9684,205.1092,204.7995,204.9403,12067.0
2022-10-17 13:45:00,218.4,218.93,218.37,218.82,3652.0,204.9403,205.4376,204.9121,205.3344,3652.0
2022-10-17 13:50:00,218.82,219.13,218.78,218.96,8143.0,205.3344,205.6253,205.2969,205.4658,8143.0
2022-10-17 13:55:00,218.96,218.96,218.42,218.49,5063.0,205.4658,205.4658,204.9591,205.0247,5063.0
2022-10-17 14:00:00,218.38,218.69,218.23,218.52,4592.0,204.9215,205.2124,204.7808,205.0529,4592.0
2022-10-17 14:05:00,218.37,218.43,218.26,218.41,3228.0,204.9121,204.9684,204.8089,204.9497,3228.0
2022-10-17 14:10:00,218.39,218.4,218.19,218.28,17026.0,204.9309,204.9403,204.7432,204.8277,17026.0
2022-10-17 14:15:00,218.29,218.3,218.06,218.24,13532.0,204.8371,204.8465,204.6212,204.7902,13532.0
2022-10-17 14:20:00,218.2,218.25,218.04,218.25,3705.0,204.7526,204.7995,204.6025,204.7995,3705.0
2022-10-17 14:25:00,218.26,218.34,218.11,218.17,10008.0,204.8089,204.884,204.6682,204.7245,10008.0
2022-10-17 14:30:00,218.17,218.27,218.15,218.2,19422.0,204.7245,204.8183,204.7057,204.7526,19422.0
2022-10-17 14:35:00,218.15,218.66,218.13,218.61,6842.0,204.7057,205.1843,204.6869,205.1374,6842.0
2022-10-17 14:40:00,218.61,218.95,218.61,218.74,8419.0,205.1374,205.4564,205.1374,205.2593,8419.0
2022-10-17 14:45:00,218.67,218.78,218.53,218.68,4828.0,205.1937,205.2969,205.0623,205.203,4828.0
2022-10-17 14:50:00,218.63,218.74,218.53,218.7,5162.0,205.1561,205.2593,205.0623,205.2218,5162.0
2022-10-17 14:55:00,218.67,218.93,218.62,218.83,6335.0,205.1937,205.4376,205.1467,205.3438,6335.0
2022-10-17 15:00:00,218.79,219.29,218.73,219.07,7798.0,205.3063,205.7754,205.25,205.569,7798.0
2022-10-17 15:05:00,219.13,219.18,218.88,218.93,4405.0,205.6253,205.6722,205.3907,205.4376,4405.0
2022-10-17 15:10:00,218.88,218.95,218.68,218.89,7680.0,205.3907,205.4564,205.203,205.4001,7680.0
2022-10-17 15:15:00,218.85,219.04,218.77,218.95,16794.0,205.3626,205.5409,205.2875,205.4564,16794.0
2022-10-17 15:20:00,218.92,219.0,218.65,218.99,18899.0,205.4282,205.5033,205.1749,205.4939,18899.0
2022-10-17 15:25:00,218.97,219.13,218.84,219.09,14481.0,205.4752,205.6253,205.3532,205.5878,14481.0
2022-10-17 15:30:00,219.1,219.3,219.06,219.22,8061.0,205.5972,205.7848,205.5596,205.7098,8061.0
2022-10-17 15:35:00,219.2,219.29,218.86,218.86,12856.0,205.691,205.7754,205.3719,205.3719,12856.0
2022-10-17 15:40:00,218.87,219.14,218.86,219.04,20594.0,205.3813,205.6347,205.3719,205.5409,20594.0
2022-10-17 15:45:00,219.02,219.13,218.96,219.01,15382.0,205.5221,205.6253,205.4658,205.5127,15382.0
2022-10-17 15:50:00,219.09,219.17,218.9,219.16,23602.0,205.5878,205.6628,205.4095,205.6535,23602.0
2022-10-17 15:55:00,219.14,219.18,218.6,219.11,79661.0,205.6347,205.6722,205.128,205.6065,79661.0
2022-10-18 09:30:00,223.21,224.62,223.0,223.55,25778.0,209.4539,210.777,209.2568,209.7729,25778.0
2022-10-18 09:35:00,223.37,224.22,223.35,224.06,6211.0,209.604,210.4016,209.5852,210.2515,6211.0
2022-10-18 09:40:00,224.04,224.34,223.27,223.33,10080.0,210.2327,210.5142,209.5102,209.5665,10080.0
2022-10-18 09:45:00,223.53,223.7,222.82,223.59,16440.0,209.7541,209.9137,209.0879,209.8104,16440.0
2022-10-18 09:50:00,223.6,223.6,222.72,222.93,31104.0,209.8198,209.8198,208.9941,209.1911,31104.0
2022-10-18 09:55:00,222.77,223.69,222.74,223.07,16151.0,209.041,209.9043,209.0128,209.3225,16151.0
2022-10-18 10:00:00,223.01,223.73,222.97,223.63,17720.0,209.2662,209.9418,209.2287,209.848,17720.0
2022-10-18 10:05:00,223.66,223.8,223.44,223.75,18961.0,209.8761,210.0075,209.6697,209.9606,18961.0
2022-10-18 10:10:00,223.66,223.7,222.87,222.95,22252.0,209.8761,209.9137,209.1348,209.2099,22252.0
2022-10-18 10:15:00,222.97,223.47,222.84,223.2,10164.0,209.2287,209.6978,209.1067,209.4445,10164.0
2022-10-18 10:20:00,223.25,223.25,222.36,222.44,11733.0,209.4914,209.4914,208.6562,208.7313,11733.0
2022-10-18 10:25:00,222.46,222.62,221.76,221.76,9948.0,208.7501,208.9002,208.0932,208.0932,9948.0
2022-10-18 10:30:00,221.84,222.18,221.84,222.11,7424.0,208.1683,208.4873,208.1683,208.4217,7424.0
2022-10-18 10:35:00,222.11,222.11,221.1,221.16,10161.0,208.4217,208.4217,207.4739,207.5302,10161.0
2022-10-18 10:40:00,221.3,221.72,221.18,221.67,6918.0,207.6616,208.0557,207.549,208.0088,6918.0
2022-10-18 10:45:00,221.67,221.95,221.35,221.84,7474.0,208.0088,208.2715,207.7085,208.1683,7474.0
2022-10-18 10:50:00,221.74,221.92,221.04,221.21,10494.0,208.0745,208.2434,207.4176,207.5771,10494.0
2022-10-18 10:55:00,221.2,221.51,221.19,221.28,10860.0,207.5677,207.8586,207.5584,207.6428,10860.0
2022-10-18 11:00:00,221.31,221.66,221.22,221.5,7870.0,207.671,207.9994,207.5865,207.8492,7870.0
2022-10-18 11:05:00,221.54,221.63,220.77,221.07,12783.0,207.8868,207.9712,207.1642,207.4457,12783.0
2022-10-18 11:10:00,221.1,221.15,220.43,220.77,10175.0,207.4739,207.5208,206.8452,207.1642,10175.0
2022-10-18 11:15:00,220.66,220.81,220.14,220.52,10446.0,207.061,207.2018,206.5731,206.9296,10446.0
2022-10-18 11:20:00,220.53,220.54,219.56,219.56,14340.0,206.939,206.9484,206.0288,206.0288,14340.0
2022-10-18 11:25:00,219.67,220.01,219.37,220.0,9313.0,206.132,206.4511,205.8505,206.4417,9313.0
2022-10-18 11:30:00,220.04,220.59,219.88,220.49,8416.0,206.4792,206.9953,206.3291,206.9015,8416.0
2022-10-18 11:35:00,220.51,220.67,220.1,220.36,12511.0,206.9203,207.0704,206.5355,206.7795,12511.0
2022-10-18 11:40:00,220.41,220.41,219.86,220.22,9888.0,206.8264,206.8264,206.3103,206.6481,9888.0
2022-10-18 11:45:00,220.21,220.55,220.21,220.53,5015.0,206.6387,206.9578,206.6387,206.939,5015.0
2022-10-18 11:50:00,220.55,220.64,220.51,220.58,4500.0,206.9578,207.0422,206.9203,206.9859,4500.0
2022-10-18 11:55:00,220.61,220.8,220.55,220.8,2711.0,207.0141,207.1924,206.9578,207.1924,2711.0
2022-10-18 12:00:00,220.74,221.02,220.59,220.73,6362.0,207.1361,207.3988,206.9953,207.1267,6362.0
2022-10-18 12:05:00,220.74,221.2,220.42,221.2,6809.0,207.1361,207.5677,206.8358,207.5677,6809.0
2022-10-18 12:10:00,221.15,221.34,220.98,221.04,5551.0,207.5208,207.6991,207.3613,207.4176,5551.0
2022-10-18 12:15:00,221.03,221.35,220.7,221.25,8725.0,207.4082,207.7085,207.0985,207.6147,8725.0
2022-10-18 12:20:00,221.28,221.44,221.11,221.12,5512.0,207.6428,207.7929,207.4833,207.4927,5512.0
2022-10-18 12:25:00,221.1,221.49,221.0,221.44,7482.0,207.4739,207.8399,207.3801,207.7929,7482.0
2022-10-18 12:30:00,221.48,221.58,221.37,221.53,5955.0,207.8305,207.9243,207.7273,207.8774,5955.0
2022-10-18 12:35:00,221.64,222.66,221.64,222.4,13982.0,207.9806,208.9378,207.9806,208.6938,13982.0
2022-10-18 12:40:00,222.44,222.57,221.93,221.93,15572.0,208.7313,208.8533,208.2527,208.2527,15572.0
2022-10-18 12:45:00,221.93,221.98,221.7,221.92,3456.0,208.2527,208.2997,208.0369,208.2434,3456.0
2022-10-18 12:50:00,221.86,222.28,221.8,222.28,5871.0,208.1871,208.5812,208.1308,208.5812,5871.0
2022-10-18 12:55:00,222.22,222.22,221.63,221.63,4344.0,208.5249,208.5249,207.9712,207.9712,4344.0
2022-10-18 13:00:00,221.76,221.76,220.95,220.95,7883.0,208.0932,208.0932,207.3331,207.3331,7883.0
2022-10-18 13:05:00,220.95,221.47,220.95,221.31,5862.0,207.3331,207.8211,207.3331,207.671,5862.0
2022-10-18 13:10:00,221.4,221.75,221.32,221.75,6742.0,207.7554,208.0838,207.6803,208.0838,6742.0
2022-10-18 13:15:00,221.83,221.91,221.72,221.88,6623.0,208.1589,208.234,208.0557,208.2058,6623.0
2022-10-18 13:20:00,221.83,222.14,221.73,221.94,7324.0,208.1589,208.4498,208.0651,208.2621,7324.0
2022-10-18 13:25:00,222.05,222.41,222.05,222.41,3871.0,208.3653,208.7032,208.3653,208.7032,3871.0
2022-10-18 13:30:00,222.37,222.97,222.31,222.97,4051.0,208.6656,209.2287,208.6093,209.2287,4051.0
2022-10-18 13:35:00,223.0,223.09,222.52,222.63,9480.0,209.2568,209.3413,208.8064,208.9096,9480.0
2022-10-18 13:40:00,222.67,222.75,222.51,222.74,4994.0,208.9471,209.0222,208.797,209.0128,4994.0
2022-10-18 13:45:00,222.75,222.91,222.6,222.89,4489.0,209.0222,209.1723,208.8815,209.1536,4489.0
2022-10-18 13:50:00,222.99,223.18,222.79,223.09,7472.0,209.2474,209.4257,209.0597,209.3413,7472.0
2022-10-18 13:55:00,223.15,223.3,223.01,223.24,6392.0,209.3976,209.5383,209.2662,209.482,6392.0
2022-10-18 14:00:00,223.24,223.26,222.61,222.69,8591.0,209.482,209.5008,208.8908,208.9659,8591.0
2022-10-18 14:05:00,222.75,222.87,222.51,222.51,8076.0,209.0222,209.1348,208.797,208.797,8076.0
2022-10-18 14:10:00,222.56,222.64,222.51,222.61,5020.0,208.8439,208.919,208.797,208.8908,5020.0
2022-10-18 14:15:00,222.6,222.6,222.27,222.35,7209.0,208.8815,208.8815,208.5718,208.6469,7209.0
2022-10-18 14:20:00,222.28,222.38,222.14,222.3,4637.0,208.5812,208.675,208.4498,208.5999,4637.0
2022-10-18 14:25:00,222.26,222.57,222.22,222.47,10230.0,208.5624,208.8533,208.5249,208.7595,10230.0
2022-10-18 14:30:00,222.54,222.6,222.16,222.24,6263.0,208.8252,208.8815,208.4686,208.5436,6263.0
2022-10-18 14:35:00,222.24,222.25,221.39,221.39,5564.0,208.5436,208.553,207.746,207.746,5564.0
2022-10-18 14:40:00,221.53,221.65,221.13,221.13,6809.0,207.8774,207.99,207.502,207.502,6809.0
2022-10-18 14:45:00,221.17,221.21,220.85,221.11,7568.0,207.5396,207.5771,207.2393,207.4833,7568.0
2022-10-18 14:50:00,221.04,221.25,220.84,221.02,7538.0,207.4176,207.6147,207.2299,207.3988,7538.0
2022-10-18 14:55:00,221.05,221.34,221.05,221.34,8829.0,207.427,207.6991,207.427,207.6991,8829.0
2022-10-18 15:00:00,221.31,221.4,221.05,221.26,35864.0,207.671,207.7554,207.427,207.624,35864.0
2022-10-18 15:05:00,221.2,221.41,221.2,221.37,7331.0,207.5677,207.7648,207.5677,207.7273,7331.0
2022-10-18 15:10:00,221.38,221.43,221.18,221.19,6261.0,207.7366,207.7836,207.549,207.5584,6261.0
2022-10-18 15:15:00,221.16,221.39,220.96,221.24,7282.0,207.5302,207.746,207.3425,207.6053,7282.0
2022-10-18 15:20:00,221.29,221.73,221.13,221.73,7872.0,207.6522,208.0651,207.502,208.0651,7872.0
2022-10-18 15:25:00,221.69,221.8,221.26,221.3,10644.0,208.0275,208.1308,207.624,207.6616,10644.0
2022-10-18 15:30:00,221.29,222.3,221.27,222.24,15808.0,207.6522,208.5999,207.6334,208.5436,15808.0
2022-10-18 15:35:00,222.24,222.24,221.86,221.92,11622.0,208.5436,208.5436,208.1871,208.2434,11622.0
2022-10-18 15:40:00,221.93,222.24,221.92,222.15,9326.0,208.2527,208.5436,208.2434,208.4592,9326.0
2022-10-18 15:45:00,222.14,222.17,221.88,222.02,13893.0,208.4498,208.478,208.2058,208.3372,13893.0
2022-10-18 15:50:00,222.07,222.25,221.87,221.91,24653.0,208.3841,208.553,208.1964,208.234,24653.0
2022-10-18 15:55:00,221.9,222.41,221.87,222.33,109985.0,208.2246,208.7032,208.1964,208.6281,109985.0
2022-10-19 09:30:00,221.0,221.62,220.6,221.08,24874.0,207.3801,207.9619,207.0047,207.4551,24874.0
2022-10-19 09:35:00,221.0,221.11,220.22,220.88,20245.0,207.3801,207.4833,206.6481,207.2675,20245.0
2022-10-19 09:40:00,221.14,221.26,219.57,219.8,17446.0,207.5114,207.624,206.0382,206.254,17446.0
2022-10-19 09:45:00,219.7,219.82,219.03,219.03,10982.0,206.1602,206.2728,205.5315,205.5315,10982.0
2022-10-19 09:50:00,219.13,219.94,219.12,219.36,7221.0,205.6253,206.3854,205.6159,205.8411,7221.0
2022-10-19 09:55:00,219.5,219.54,218.61,218.73,6730.0,205.9725,206.01,205.1374,205.25,6730.0
2022-10-19 10:00:00,218.73,218.92,218.45,218.64,8213.0,205.25,205.4282,204.9872,205.1655,8213.0
2022-10-19 10:05:00,218.83,218.94,218.17,218.53,9665.0,205.3438,205.447,204.7245,205.0623,9665.0
2022-10-19 10:10:00,218.53,219.17,218.22,219.17,9537.0,205.0623,205.6628,204.7714,205.6628,9537.0
2022-10-19 10:15:00,219.14,219.62,219.11,219.16,9690.0,205.6347,206.0851,205.6065,205.6535,9690.0
2022-10-19 10:20:00,219.33,219.85,219.26,219.78,8422.0,205.813,206.3009,205.7473,206.2352,8422.0
2022-10-19 10:25:00,219.76,220.02,219.59,219.82,7909.0,206.2165,206.4605,206.057,206.2728,7909.0
2022-10-19 10:30:00,219.87,220.01,219.67,219.76,6901.0,206.3197,206.4511,206.132,206.2165,6901.0
2022-10-19 10:35:00,219.8,219.89,219.49,219.5,5314.0,206.254,206.3385,205.9631,205.9725,5314.0
2022-10-19 10:40:00,219.58,219.58,219.07,219.22,6700.0,206.0476,206.0476,205.569,205.7098,6700.0
2022-10-19 10:45:00,219.29,219.42,219.09,219.28,5844.0,205.7754,205.8974,205.5878,205.7661,5844.0
2022-10-19 10:50:00,219.29,219.43,219.02,219.02,3318.0,205.7754,205.9068,205.5221,205.5221,3318.0
2022-10-19 10:55:00,218.99,219.27,218.99,219.24,12346.0,205.4939,205.7567,205.4939,205.7285,12346.0
2022-10-19 11:00:00,219.19,219.3,218.91,218.95,18440.0,205.6816,205.7848,205.4189,205.4564,18440.0
2022-10-19 11:05:00,218.93,219.87,218.93,219.64,12924.0,205.4376,206.3197,205.4376,206.1039,12924.0
2022-10-19 11:10:00,219.6,220.13,219.6,220.07,4875.0,206.0663,206.5637,206.0663,206.5074,4875.0
2022-10-19 11:15:00,220.02,220.58,220.01,220.56,4149.0,206.4605,206.9859,206.4511,206.9672,4149.0
2022-10-19 11:20:00,220.56,220.56,220.25,220.25,3106.0,206.9672,206.9672,206.6763,206.6763,3106.0
2022-10-19 11:25:00,220.21,220.3,219.97,220.26,4444.0,206.6387,206.7232,206.4135,206.6857,4444.0
2022-10-19 11:30:00,220.21,220.29,219.95,220.28,3976.0,206.6387,206.7138,206.3948,206.7044,3976.0
2022-10-19 11:35:00,220.28,220.41,220.09,220.38,4107.0,206.7044,206.8264,206.5261,206.7983,4107.0
2022-10-19 11:40:00,220.35,220.5,220.35,220.39,2100.0,206.7701,206.9109,206.7701,206.8077,2100.0
2022-10-19 11:45:00,220.41,220.73,220.39,220.72,5927.0,206.8264,207.1267,206.8077,207.1173,5927.0
2022-10-19 11:50:00,220.74,220.84,220.48,220.75,4314.0,207.1361,207.2299,206.8921,207.1455,4314.0
2022-10-19 11:55:00,220.77,220.77,220.3,220.36,3374.0,207.1642,207.1642,206.7232,206.7795,3374.0
2022-10-19 12:00:00,220.28,220.3,219.99,220.02,5559.0,206.7044,206.7232,206.4323,206.4605,5559.0
2022-10-19 12:05:00,220.0,220.0,219.55,219.56,5597.0,206.4417,206.4417,206.0194,206.0288,5597.0
2022-10-19 12:10:00,219.62,219.62,219.28,219.47,4017.0,206.0851,206.0851,205.7661,205.9444,4017.0
2022-10-19 12:15:00,219.56,219.65,219.42,219.55,6662.0,206.0288,206.1133,205.8974,206.0194,6662.0
2022-10-19 12:20:00,219.63,220.04,219.57,219.97,9085.0,206.0945,206.4792,206.0382,206.4135,9085.0
2022-10-19 12:25:00,219.97,219.97,219.36,219.38,2670.0,206.4135,206.4135,205.8411,205.8599,2670.0
2022-10-19 12:30:00,219.4,219.53,219.29,219.51,2225.0,205.8787,206.0007,205.7754,205.9819,2225.0
2022-10-19 12:35:00,219.51,219.6,219.17,219.17,2201.0,205.9819,206.0663,205.6628,205.6628,2201.0
2022-10-19 12:40:00,219.2,219.2,218.48,218.55,2418.0,205.691,205.691,205.0154,205.0811,2418.0
2022-10-19 12:45:00,218.62,218.71,217.98,218.01,4207.0,205.1467,205.2312,204.5462,204.5743,4207.0
2022-10-19 12:50:00,218.07,218.13,217.71,217.77,8910.0,204.6306,204.6869,204.2928,204.3491,8910.0
2022-10-19 12:55:00,217.77,217.95,217.55,217.95,6799.0,204.3491,204.518,204.1427,204.518,6799.0
2022-10-19 13:00:00,217.9,218.21,217.62,217.65,8884.0,204.4711,204.762,204.2084,204.2365,8884.0
2022-10-19 13:05:00,217.72,218.02,217.53,218.02,2200.0,204.3022,204.5837,204.1239,204.5837,2200.0
2022-10-19 13:10:00,217.96,218.27,217.88,218.12,2652.0,204.5274,204.8183,204.4523,204.6776,2652.0
2022-10-19 13:15:00,218.18,218.47,218.11,218.32,2451.0,204.7339,205.006,204.6682,204.8652,2451.0
2022-10-19 13:20:00,218.64,218.7,218.47,218.69,3346.0,205.1655,205.2218,205.006,205.2124,3346.0
2022-10-19 13:25:00,218.72,218.86,218.36,218.43,2720.0,205.2406,205.3719,204.9028,204.9684,2720.0
2022-10-19 13:30:00,218.37,218.66,218.31,218.62,3131.0,204.9121,205.1843,204.8558,205.1467,3131.0
2022-10-19 13:35:00,218.59,218.61,218.31,218.56,3616.0,205.1186,205.1374,204.8558,205.0904,3616.0
2022-10-19 13:40:00,218.52,218.67,218.41,218.67,5823.0,205.0529,205.1937,204.9497,205.1937,5823.0
2022-10-19 13:45:00,218.65,218.65,218.25,218.31,3245.0,205.1749,205.1749,204.7995,204.8558,3245.0
2022-10-19 13:50:00,218.36,218.36,218.08,218.24,12228.0,204.9028,204.9028,204.64,204.7902,12228.0
2022-10-19 13:55:00,218.25,218.7,218.17,218.7,8768.0,204.7995,205.2218,204.7245,205.2218,8768.0
2022-10-19 14:00:00,218.65,218.72,218.25,218.52,13060.0,205.1749,205.2406,204.7995,205.0529,13060.0
2022-10-19 14:05:00,218.6,218.91,218.33,218.85,7957.0,205.128,205.4189,204.8746,205.3626,7957.0
2022-10-19 14:10:00,218.83,218.94,218.66,218.69,3324.0,205.3438,205.447,205.1843,205.2124,3324.0
2022-10-19 14:15:00,218.69,218.91,218.62,218.74,5395.0,205.2124,205.4189,205.1467,205.2593,5395.0
2022-10-19 14:20:00,218.66,218.75,218.32,218.34,6438.0,205.1843,205.2687,204.8652,204.884,6438.0
2022-10-19 14:25:00,218.39,218.62,218.38,218.55,6016.0,204.9309,205.1467,204.9215,205.0811,6016.0
2022-10-19 14:30:00,218.5,218.65,218.45,218.58,5572.0,205.0341,205.1749,204.9872,205.1092,5572.0
2022-10-19 14:35:00,218.56,218.62,218.39,218.48,5885.0,205.0904,205.1467,204.9309,205.0154,5885.0
2022-10-19 14:40:00,218.42,218.81,218.4,218.53,5950.0,204.9591,205.325,204.9403,205.0623,5950.0
2022-10-19 14:45:00,218.59,218.62,218.27,218.32,8699.0,205.1186,205.1467,204.8183,204.8652,8699.0
2022-10-19 14:50:00,218.3,218.3,217.97,217.97,5429.0,204.8465,204.8465,204.5368,204.5368,5429.0
2022-10-19 14:55:00,217.94,218.13,217.85,217.96,23766.0,204.5086,204.6869,204.4242,204.5274,23766.0
2022-10-19 15:00:00,217.95,218.33,217.86,218.09,8932.0,204.518,204.8746,204.4336,204.6494,8932.0
2022-10-19 15:05:00,217.92,218.33,217.82,218.25,6711.0,204.4899,204.8746,204.396,204.7995,6711.0
2022-10-19 15:10:00,218.29,218.51,218.18,218.4,8624.0,204.8371,205.0435,204.7339,204.9403,8624.0
2022-10-19 15:15:00,218.33,218.77,218.33,218.56,18632.0,204.8746,205.2875,204.8746,205.0904,18632.0
2022-10-19 15:20:00,218.63,218.67,218.15,218.15,11526.0,205.1561,205.1937,204.7057,204.7057,11526.0
2022-10-19 15:25:00,218.08,218.08,217.51,217.69,15470.0,204.64,204.64,204.1051,204.2741,15470.0
2022-10-19 15:30:00,217.7,218.16,217.69,218.11,19698.0,204.2834,204.7151,204.2741,204.6682,19698.0
2022-10-19 15:35:00,218.11,218.15,217.8,217.86,15385.0,204.6682,204.7057,204.3773,204.4336,15385.0
2022-10-19 15:40:00,217.92,218.26,217.92,218.2,9271.0,204.4899,204.8089,204.4899,204.7526,9271.0
2022-10-19 15:45:00,218.27,218.31,217.95,218.23,9505.0,204.8183,204.8558,204.518,204.7808,9505.0
2022-10-19 15:50:00,218.11,218.44,218.08,218.29,28899.0,204.6682,204.9778,204.64,204.8371,28899.0
2022-10-19 15:55:00,218.27,218.3,217.57,217.6,148796.0,204.8183,204.8465,204.1614,204.1896,148796.0
2022-10-20 09:30:00,213.6,213.84,207.53,209.52,66664.0,200.4361,200.6613,194.7402,196.6076,66664.0
2022-10-20 09:35:00,210.04,211.16,209.04,209.21,24355.0,197.0955,198.1465,196.1571,196.3167,24355.0
2022-10-20 09:40:00,209.56,210.69,207.89,208.86,17004.0,196.6451,197.7055,195.078,195.9882,17004.0
2022-10-20 09:45:00,208.76,211.46,208.75,211.46,27271.0,195.8944,198.428,195.885,198.428,27271.0
2022-10-20 09:50:00,211.76,213.63,211.41,213.11,16443.0,198.7095,200.4643,198.3811,199.9763,16443.0
2022-10-20 09:55:00,213.11,214.2,213.1,213.4,16711.0,199.9763,200.9991,199.9669,200.2484,16711.0
2022-10-20 10:00:00,213.52,215.91,213.52,215.91,12631.0,200.361,202.6038,200.361,202.6038,12631.0
2022-10-20 10:05:00,216.18,216.21,214.89,215.87,8884.0,202.8571,202.8853,201.6466,202.5662,8884.0
2022-10-20 10:10:00,216.23,216.4,215.65,215.78,17324.0,202.904,203.0636,202.3598,202.4818,17324.0
2022-10-20 10:15:00,215.64,216.89,215.63,216.89,18765.0,202.3504,203.5234,202.341,203.5234,18765.0
2022-10-20 10:20:00,216.99,217.13,216.26,216.87,4453.0,203.6172,203.7486,202.9322,203.5046,4453.0
2022-10-20 10:25:00,216.85,216.94,216.18,216.61,7215.0,203.4858,203.5703,202.8571,203.2606,7215.0
2022-10-20 10:30:00,216.67,216.67,216.09,216.18,7971.0,203.3169,203.3169,202.7727,202.8571,7971.0
2022-10-20 10:35:00,216.19,216.43,215.86,215.89,7034.0,202.8665,203.0917,202.5568,202.585,7034.0
2022-10-20 10:40:00,215.78,215.88,215.14,215.53,10348.0,202.4818,202.5756,201.8812,202.2472,10348.0
2022-10-20 10:45:00,215.49,215.77,215.18,215.45,7028.0,202.2096,202.4724,201.9187,202.1721,7028.0
2022-10-20 10:50:00,215.39,215.6,215.01,215.01,23827.0,202.1158,202.3129,201.7592,201.7592,23827.0
2022-10-20 10:55:00,214.92,216.07,214.92,215.78,7489.0,201.6748,202.7539,201.6748,202.4818,7489.0
2022-10-20 11:00:00,215.85,215.85,215.41,215.42,2930.0,202.5474,202.5474,202.1346,202.1439,2930.0
2022-10-20 11:05:00,215.56,215.72,215.48,215.51,3024.0,202.2753,202.4255,202.2003,202.2284,3024.0
2022-10-20 11:10:00,215.45,215.76,215.27,215.35,10362.0,202.1721,202.463,202.0032,202.0783,10362.0
2022-10-20 11:15:00,215.35,215.35,214.7,214.74,3630.0,202.0783,202.0783,201.4683,201.5059,3630.0
2022-10-20 11:20:00,214.83,214.99,214.27,214.38,8277.0,201.5903,201.7404,201.0648,201.168,8277.0
2022-10-20 11:25:00,214.58,214.65,214.04,214.2,9346.0,201.3557,201.4214,200.849,200.9991,9346.0
2022-10-20 11:30:00,214.2,214.77,213.98,214.11,25468.0,200.9991,201.534,200.7927,200.9147,25468.0
2022-10-20 11:35:00,214.06,214.43,213.95,214.01,8564.0,200.8678,201.215,200.7645,200.8208,8564.0
2022-10-20 11:40:00,214.08,214.12,213.41,213.46,6076.0,200.8865,200.9241,200.2578,200.3047,6076.0
2022-10-20 11:45:00,213.42,213.42,212.72,213.11,11292.0,200.2672,200.2672,199.6103,199.9763,11292.0
2022-10-20 11:50:00,213.09,213.17,212.84,212.84,8024.0,199.9575,200.0326,199.723,199.723,8024.0
2022-10-20 11:55:00,212.86,212.86,212.21,212.21,22524.0,199.7417,199.7417,199.1318,199.1318,22524.0
2022-10-20 12:00:00,212.34,212.39,212.13,212.32,4752.0,199.2538,199.3007,199.0567,199.235,4752.0
2022-10-20 12:05:00,212.42,212.53,211.58,211.66,7475.0,199.3288,199.4321,198.5406,198.6157,7475.0
2022-10-20 12:10:00,211.59,211.86,211.36,211.36,4976.0,198.55,198.8033,198.3342,198.3342,4976.0
2022-10-20 12:15:00,211.36,211.7,211.07,211.21,22388.0,198.3342,198.6532,198.062,198.1934,22388.0
2022-10-20 12:20:00,211.3,211.3,210.51,211.07,22540.0,198.2779,198.2779,197.5365,198.062,22540.0
2022-10-20 12:25:00,210.89,211.31,210.71,210.81,12479.0,197.8931,198.2872,197.7242,197.8181,12479.0
2022-10-20 12:30:00,210.8,211.0,210.55,210.66,19340.0,197.8087,197.9963,197.5741,197.6773,19340.0
2022-10-20 12:35:00,210.76,210.82,210.46,210.46,13600.0,197.7711,197.8274,197.4896,197.4896,13600.0
2022-10-20 12:40:00,210.56,210.93,210.49,210.7,9821.0,197.5835,197.9307,197.5178,197.7148,9821.0
2022-10-20 12:45:00,210.66,210.66,210.03,210.33,11467.0,197.6773,197.6773,197.0861,197.3676,11467.0
2022-10-20 12:50:00,210.29,210.35,209.74,209.91,16175.0,197.3301,197.3864,196.814,196.9735,16175.0
2022-10-20 12:55:00,209.92,210.01,209.66,209.81,11618.0,196.9829,197.0674,196.7389,196.8797,11618.0
2022-10-20 13:00:00,209.88,210.02,209.76,209.86,12134.0,196.9454,197.0767,196.8328,196.9266,12134.0
2022-10-20 13:05:00,209.81,209.82,209.07,209.25,10439.0,196.8797,196.8891,196.1853,196.3542,10439.0
2022-10-20 13:10:00,209.17,209.52,208.83,208.9,10692.0,196.2791,196.6076,195.9601,196.0258,10692.0
2022-10-20 13:15:00,208.9,208.99,208.68,208.91,10172.0,196.0258,196.1102,195.8193,196.0352,10172.0
2022-10-20 13:20:00,208.85,209.28,208.83,209.01,13220.0,195.9788,196.3823,195.9601,196.129,13220.0
2022-10-20 13:25:00,208.9,209.55,208.73,209.16,17183.0,196.0258,196.6357,195.8662,196.2697,17183.0
2022-10-20 13:30:00,209.05,209.3,208.97,208.97,15363.0,196.1665,196.4011,196.0915,196.0915,15363.0
2022-10-20 13:35:00,209.08,209.31,208.85,208.9,20928.0,196.1947,196.4105,195.9788,196.0258,20928.0
2022-10-20 13:40:00,208.92,209.04,208.6,208.61,17171.0,196.0445,196.1571,195.7443,195.7536,17171.0
2022-10-20 13:45:00,208.48,208.69,207.98,208.19,16368.0,195.6317,195.8287,195.1625,195.3595,16368.0
2022-10-20 13:50:00,208.24,208.41,208.0,208.09,13010.0,195.4064,195.566,195.1812,195.2657,13010.0
2022-10-20 13:55:00,208.09,208.22,207.99,208.15,12816.0,195.2657,195.3877,195.1718,195.322,12816.0
2022-10-20 14:00:00,208.14,208.35,207.98,208.27,12570.0,195.3126,195.5097,195.1625,195.4346,12570.0
2022-10-20 14:05:00,208.2,208.35,207.98,208.32,14156.0,195.3689,195.5097,195.1625,195.4815,14156.0
2022-10-20 14:10:00,208.23,208.23,207.98,208.12,8687.0,195.3971,195.3971,195.1625,195.2938,8687.0
2022-10-20 14:15:00,208.12,208.83,208.05,208.18,28206.0,195.2938,195.9601,195.2282,195.3501,28206.0
2022-10-20 14:20:00,208.13,208.28,207.98,208.07,11626.0,195.3032,195.444,195.1625,195.2469,11626.0
2022-10-20 14:25:00,208.04,208.28,207.86,207.86,20352.0,195.2188,195.444,195.0499,195.0499,20352.0
2022-10-20 14:30:00,207.87,208.26,207.66,208.12,12480.0,195.0592,195.4252,194.8622,195.2938,12480.0
2022-10-20 14:35:00,208.12,208.2,207.86,208.0,12354.0,195.2938,195.3689,195.0499,195.1812,12354.0
2022-10-20 14:40:00,207.95,208.22,207.78,207.79,13714.0,195.1343,195.3877,194.9748,194.9842,13714.0
2022-10-20 14:45:00,207.8,207.96,207.65,207.8,7321.0,194.9936,195.1437,194.8528,194.9936,7321.0
2022-10-20 14:50:00,207.81,208.09,207.61,208.01,19192.0,195.0029,195.2657,194.8153,195.1906,19192.0
2022-10-20 14:55:00,208.0,208.15,207.83,208.06,38881.0,195.1812,195.322,195.0217,195.2375,38881.0
2022-10-20 15:00:00,208.0,208.23,207.87,207.87,14715.0,195.1812,195.3971,195.0592,195.0592,14715.0
2022-10-20 15:05:00,207.86,208.47,207.82,207.96,18002.0,195.0499,195.6223,195.0123,195.1437,18002.0
2022-10-20 15:10:00,207.96,207.96,207.56,207.6,19576.0,195.1437,195.1437,194.7683,194.8059,19576.0
2022-10-20 15:15:00,207.65,207.65,207.1,207.1,8723.0,194.8528,194.8528,194.3367,194.3367,8723.0
2022-10-20 15:20:00,207.1,207.13,206.61,206.9,24652.0,194.3367,194.3648,193.8769,194.149,24652.0
2022-10-20 15:25:00,206.87,207.04,206.62,206.99,21310.0,194.1209,194.2804,193.8863,194.2335,21310.0
2022-10-20 15:30:00,206.99,207.09,206.5,206.58,26744.0,194.2335,194.3273,193.7737,193.8487,26744.0
2022-10-20 15:35:00,206.62,207.5,206.52,207.26,25420.0,193.8863,194.712,193.7924,194.4868,25420.0
2022-10-20 15:40:00,207.25,207.55,207.15,207.55,22817.0,194.4775,194.759,194.3836,194.759,22817.0
2022-10-20 15:45:00,207.51,207.69,207.21,207.39,48911.0,194.7214,194.8903,194.4399,194.6088,48911.0
2022-10-20 15:50:00,207.43,207.89,207.35,207.53,98035.0,194.6464,195.078,194.5713,194.7402,98035.0
2022-10-20 15:55:00,207.53,207.58,203.65,204.65,778984.0,194.7402,194.7871,191.0993,192.0377,778984.0
2022-10-21 09:30:00,205.79,209.66,205.69,207.98,123891.0,193.1074,196.7389,193.0136,195.1625,123891.0
2022-10-21 09:35:00,208.43,210.76,208.23,209.3,22171.0,195.5847,197.7711,195.3971,196.4011,22171.0
2022-10-21 09:40:00,209.22,209.22,207.94,208.46,22631.0,196.326,196.326,195.1249,195.6129,22631.0
2022-10-21 09:45:00,208.61,209.11,207.56,207.79,24248.0,195.7536,196.2228,194.7683,194.9842,24248.0
2022-10-21 09:50:00,207.89,210.02,207.88,208.95,14429.0,195.078,197.0767,195.0686,196.0727,14429.0
2022-10-21 09:55:00,208.89,209.64,208.34,209.64,24628.0,196.0164,196.7202,195.5003,196.7202,24628.0
2022-10-21 10:00:00,209.66,210.15,209.63,209.95,16218.0,196.7389,197.1987,196.7108,197.0111,16218.0
2022-10-21 10:05:00,209.82,210.57,209.06,209.06,7488.0,196.8891,197.5928,196.1759,196.1759,7488.0
2022-10-21 10:10:00,209.06,209.59,208.97,209.22,10002.0,196.1759,196.6732,196.0915,196.326,10002.0
2022-10-21 10:15:00,209.5,209.78,208.37,208.7,8914.0,196.5888,196.8515,195.5284,195.8381,8914.0
2022-10-21 10:20:00,208.86,209.03,206.75,206.75,20314.0,195.9882,196.1478,194.0083,194.0083,20314.0
2022-10-21 10:25:00,206.68,206.83,205.83,206.17,19915.0,193.9426,194.0833,193.145,193.464,19915.0
2022-10-21 10:30:00,206.17,206.67,205.02,205.19,14324.0,193.464,193.9332,192.3849,192.5444,14324.0
2022-10-21 10:35:00,205.18,205.37,204.64,205.01,19415.0,192.535,192.7133,192.0283,192.3755,19415.0
2022-10-21 10:40:00,204.99,206.38,204.98,206.25,20358.0,192.3567,193.6611,192.3474,193.5391,20358.0
2022-10-21 10:45:00,206.19,207.02,205.99,207.02,24341.0,193.4828,194.2616,193.2951,194.2616,24341.0
2022-10-21 10:50:00,206.84,207.0,206.47,206.61,20572.0,194.0927,194.2429,193.7455,193.8769,20572.0
2022-10-21 10:55:00,206.52,206.83,205.45,205.9,18822.0,193.7924,194.0833,192.7884,193.2107,18822.0
2022-10-21 11:00:00,206.01,206.38,205.46,206.06,14821.0,193.3139,193.6611,192.7978,193.3608,14821.0
2022-10-21 11:05:00,206.1,206.37,205.78,206.23,16233.0,193.3983,193.6517,193.098,193.5203,16233.0
2022-10-21 11:10:00,206.28,206.61,205.72,205.72,41260.0,193.5672,193.8769,193.0417,193.0417,41260.0
2022-10-21 11:15:00,205.62,206.4,205.56,205.81,32302.0,192.9479,193.6798,192.8916,193.1262,32302.0
2022-10-21 11:20:00,205.76,206.47,205.35,205.55,23971.0,193.0793,193.7455,192.6945,192.8822,23971.0
2022-10-21 11:25:00,205.53,206.07,205.46,205.82,7656.0,192.8635,193.3702,192.7978,193.1356,7656.0
2022-10-21 11:30:00,205.84,207.03,205.84,206.48,51292.0,193.1544,194.271,193.1544,193.7549,51292.0
2022-10-21 11:35:00,206.48,206.67,205.62,206.13,21251.0,193.7549,193.9332,192.9479,193.4265,21251.0
2022-10-21 11:40:00,206.22,206.48,205.64,206.36,14397.0,193.5109,193.7549,192.9667,193.6423,14397.0
2022-10-21 11:45:00,206.34,206.6,205.69,206.07,25470.0,193.6235,193.8675,193.0136,193.3702,25470.0
2022-10-21 11:50:00,205.94,206.29,205.71,206.04,28345.0,193.2482,193.5766,193.0324,193.342,28345.0
2022-10-21 11:55:00,206.05,206.92,205.9,206.92,25550.0,193.3514,194.1678,193.2107,194.1678,25550.0
2022-10-21 12:00:00,206.92,207.52,206.78,207.3,27358.0,194.1678,194.7308,194.0364,194.5244,27358.0
2022-10-21 12:05:00,207.29,207.86,206.72,207.75,11575.0,194.515,195.0499,193.9801,194.9466,11575.0
2022-10-21 12:10:00,207.79,208.43,207.45,208.04,8831.0,194.9842,195.5847,194.6651,195.2188,8831.0
2022-10-21 12:15:00,207.98,207.98,207.3,207.4,25567.0,195.1625,195.1625,194.5244,194.6182,25567.0
2022-10-21 12:20:00,207.4,208.07,206.89,207.95,59086.0,194.6182,195.2469,194.1396,195.1343,59086.0
2022-10-21 12:25:00,208.07,208.17,206.82,206.83,31178.0,195.2469,195.3408,194.074,194.0833,31178.0
2022-10-21 12:30:00,206.92,207.62,206.86,207.59,16172.0,194.1678,194.8247,194.1115,194.7965,16172.0
2022-10-21 12:35:00,207.59,208.7,207.59,208.1,9588.0,194.7965,195.8381,194.7965,195.2751,9588.0
2022-10-21 12:40:00,208.15,208.51,207.94,208.06,38483.0,195.322,195.6598,195.1249,195.2375,38483.0
2022-10-21 12:45:00,208.11,208.9,208.02,208.25,25871.0,195.2845,196.0258,195.2,195.4158,25871.0
2022-10-21 12:50:00,208.24,208.77,208.23,208.44,16096.0,195.4064,195.9038,195.3971,195.5941,16096.0
2022-10-21 12:55:00,208.55,208.55,207.9,207.99,7592.0,195.6973,195.6973,195.0874,195.1718,7592.0
2022-10-21 13:00:00,207.99,208.38,207.98,208.38,33195.0,195.1718,195.5378,195.1625,195.5378,33195.0
2022-10-21 13:05:00,208.27,208.3,207.98,208.03,10087.0,195.4346,195.4627,195.1625,195.2094,10087.0
2022-10-21 13:10:00,208.04,208.11,207.62,207.65,11871.0,195.2188,195.2845,194.8247,194.8528,11871.0
2022-10-21 13:15:00,207.66,207.66,207.04,207.58,25469.0,194.8622,194.8622,194.2804,194.7871,25469.0
2022-10-21 13:20:00,207.65,207.79,206.92,206.92,12344.0,194.8528,194.9842,194.1678,194.1678,12344.0
2022-10-21 13:25:00,206.94,207.53,206.83,207.37,26682.0,194.1866,194.7402,194.0833,194.5901,26682.0
2022-10-21 13:30:00,207.45,208.0,207.13,207.14,36135.0,194.6651,195.1812,194.3648,194.3742,36135.0
2022-10-21 13:35:00,207.22,207.79,207.0,207.71,55173.0,194.4493,194.9842,194.2429,194.9091,55173.0
2022-10-21 13:40:00,207.81,208.0,207.56,207.94,6555.0,195.0029,195.1812,194.7683,195.1249,6555.0
2022-10-21 13:45:00,207.91,208.69,207.9,208.63,4323.0,195.0968,195.8287,195.0874,195.7724,4323.0
2022-10-21 13:50:00,208.64,208.78,208.41,208.74,6781.0,195.7818,195.9132,195.566,195.8756,6781.0
2022-10-21 13:55:00,208.65,208.71,208.28,208.53,10469.0,195.7912,195.8475,195.444,195.6786,10469.0
2022-10-21 14:00:00,208.53,208.54,208.28,208.32,6760.0,195.6786,195.688,195.444,195.4815,6760.0
2022-10-21 14:05:00,208.32,208.74,208.32,208.7,12797.0,195.4815,195.8756,195.4815,195.8381,12797.0
2022-10-21 14:10:00,208.62,208.62,207.9,207.93,11452.0,195.763,195.763,195.0874,195.1155,11452.0
2022-10-21 14:15:00,208.02,208.06,207.52,207.68,39005.0,195.2,195.2375,194.7308,194.881,39005.0
2022-10-21 14:20:00,207.72,207.91,207.45,207.54,7085.0,194.9185,195.0968,194.6651,194.7496,7085.0
2022-10-21 14:25:00,207.44,207.89,207.44,207.74,15187.0,194.6557,195.078,194.6557,194.9373,15187.0
2022-10-21 14:30:00,207.74,208.16,207.73,207.99,9983.0,194.9373,195.3314,194.9279,195.1718,9983.0
2022-10-21 14:35:00,207.95,208.03,207.65,207.89,15121.0,195.1343,195.2094,194.8528,195.078,15121.0
2022-10-21 14:40:00,207.8,207.85,207.34,207.4,11102.0,194.9936,195.0405,194.5619,194.6182,11102.0
2022-10-21 14:45:00,207.4,207.56,207.28,207.47,21382.0,194.6182,194.7683,194.5056,194.6839,21382.0
2022-10-21 14:50:00,207.53,207.53,206.92,206.95,13192.0,194.7402,194.7402,194.1678,194.1959,13192.0
2022-10-21 14:55:00,206.98,207.46,206.91,207.4,52287.0,194.2241,194.6745,194.1584,194.6182,52287.0
2022-10-21 15:00:00,207.34,207.84,207.28,207.77,15188.0,194.5619,195.0311,194.5056,194.9654,15188.0
2022-10-21 15:05:00,207.77,207.77,207.51,207.7,12615.0,194.9654,194.9654,194.7214,194.8997,12615.0
2022-10-21 15:10:00,207.67,207.94,207.54,207.75,13805.0,194.8716,195.1249,194.7496,194.9466,13805.0
2022-10-21 15:15:00,207.84,208.21,207.68,208.11,27902.0,195.0311,195.3783,194.881,195.2845,27902.0
2022-10-21 15:20:00,208.05,208.29,207.73,208.18,64021.0,195.2282,195.4534,194.9279,195.3501,64021.0
2022-10-21 15:25:00,208.21,208.69,208.17,208.69,19250.0,195.3783,195.8287,195.3408,195.8287,19250.0
2022-10-21 15:30:00,208.72,208.89,208.43,208.81,38087.0,195.8569,196.0164,195.5847,195.9413,38087.0
2022-10-21 15:35:00,208.74,208.84,208.59,208.79,40003.0,195.8756,195.9695,195.7349,195.9225,40003.0
2022-10-21 15:40:00,208.8,208.84,208.47,208.55,56832.0,195.9319,195.9695,195.6223,195.6973,56832.0
2022-10-21 15:45:00,208.51,208.85,208.48,208.58,51427.0,195.6598,195.9788,195.6317,195.7255,51427.0
2022-10-21 15:50:00,208.61,208.98,207.96,208.0,102992.0,195.7536,196.1008,195.1437,195.1812,102992.0
2022-10-21 15:55:00,207.88,208.19,207.64,208.14,168006.0,195.0686,195.3595,194.8434,195.3126,168006.0
2022-10-24 09:30:00,210.45,211.45,210.25,211.45,16175.0,197.4802,198.4186,197.2926,198.4186,16175.0
2022-10-24 09:35:00,211.81,212.78,211.81,211.84,13281.0,198.7564,199.6666,198.7564,198.7846,13281.0
2022-10-24 09:40:00,211.77,212.37,211.11,212.37,23307.0,198.7189,199.2819,198.0996,199.2819,23307.0
2022-10-24 09:45:00,212.47,214.58,212.47,212.92,16757.0,199.3758,201.3557,199.3758,199.798,16757.0
2022-10-24 09:50:00,212.76,213.08,212.28,213.05,7009.0,199.6479,199.9482,199.1975,199.92,7009.0
2022-10-24 09:55:00,213.03,213.07,212.14,212.95,9610.0,199.9012,199.9388,199.0661,199.8262,9610.0
2022-10-24 10:00:00,212.77,212.77,211.25,211.34,7421.0,199.6573,199.6573,198.2309,198.3154,7421.0
2022-10-24 10:05:00,211.33,211.78,210.63,210.89,7072.0,198.306,198.7283,197.6491,197.8931,7072.0
2022-10-24 10:10:00,210.97,211.16,210.3,211.01,8423.0,197.9682,198.1465,197.3395,198.0057,8423.0
2022-10-24 10:15:00,210.87,211.7,210.43,211.42,7057.0,197.8744,198.6532,197.4615,198.3905,7057.0
2022-10-24 10:20:00,211.14,211.14,209.95,210.43,10838.0,198.1277,198.1277,197.0111,197.4615,10838.0
2022-10-24 10:25:00,210.45,211.26,210.18,211.06,6104.0,197.4802,198.2403,197.2269,198.0526,6104.0
2022-10-24 10:30:00,210.96,211.96,210.9,211.65,5181.0,197.9588,198.8972,197.9025,198.6063,5181.0
2022-10-24 10:35:00,211.52,212.11,211.51,212.05,9328.0,198.4843,199.0379,198.4749,198.9816,9328.0
2022-10-24 10:40:00,212.08,212.32,211.26,211.77,5306.0,199.0098,199.235,198.2403,198.7189,5306.0
2022-10-24 10:45:00,211.48,211.66,210.91,210.91,6638.0,198.4468,198.6157,197.9119,197.9119,6638.0
2022-10-24 10:50:00,211.05,212.3,210.88,212.3,7002.0,198.0433,199.2162,197.8837,199.2162,7002.0
2022-10-24 10:55:00,212.31,212.47,212.03,212.39,5318.0,199.2256,199.3758,198.9629,199.3007,5318.0
2022-10-24 11:00:00,212.38,212.7,211.88,212.38,4445.0,199.2913,199.5916,198.8221,199.2913,4445.0
2022-10-24 11:05:00,212.14,212.66,212.09,212.23,4130.0,199.0661,199.554,199.0192,199.1505,4130.0
2022-10-24 11:10:00,212.17,212.43,212.07,212.24,4447.0,199.0942,199.3382,199.0004,199.1599,4447.0
2022-10-24 11:15:00,212.06,212.37,211.82,211.97,3369.0,198.991,199.2819,198.7658,198.9066,3369.0
2022-10-24 11:20:00,211.98,212.44,211.95,212.11,5828.0,198.916,199.3476,198.8878,199.0379,5828.0
2022-10-24 11:25:00,212.01,212.52,211.99,212.43,2716.0,198.9441,199.4227,198.9253,199.3382,2716.0
2022-10-24 11:30:00,212.44,212.44,211.91,212.12,3913.0,199.3476,199.3476,198.8503,199.0473,3913.0
2022-10-24 11:35:00,212.41,212.9,212.4,212.64,3171.0,199.3195,199.7793,199.3101,199.5353,3171.0
2022-10-24 11:40:00,212.8,213.0,212.38,212.69,15720.0,199.6854,199.8731,199.2913,199.5822,15720.0
2022-10-24 11:45:00,212.7,213.18,212.47,213.06,4203.0,199.5916,200.042,199.3758,199.9294,4203.0
2022-10-24 11:50:00,213.12,213.44,212.98,213.25,8818.0,199.9857,200.286,199.8543,200.1077,8818.0
2022-10-24 11:55:00,213.33,213.74,213.31,213.56,6315.0,200.1828,200.5675,200.164,200.3986,6315.0
2022-10-24 12:00:00,213.69,213.73,213.26,213.36,4429.0,200.5206,200.5581,200.1171,200.2109,4429.0
2022-10-24 12:05:00,213.36,213.47,213.11,213.19,5343.0,200.2109,200.3141,199.9763,200.0514,5343.0
2022-10-24 12:10:00,213.28,213.41,212.92,212.92,4524.0,200.1358,200.2578,199.798,199.798,4524.0
2022-10-24 12:15:00,212.89,213.19,212.67,213.08,7986.0,199.7699,200.0514,199.5634,199.9482,7986.0
2022-10-24 12:20:00,213.03,213.03,212.71,212.81,7478.0,199.9012,199.9012,199.601,199.6948,7478.0
2022-10-24 12:25:00,212.74,212.86,212.46,212.51,5467.0,199.6291,199.7417,199.3664,199.4133,5467.0
2022-10-24 12:30:00,212.45,212.6,212.28,212.51,6834.0,199.357,199.4977,199.1975,199.4133,6834.0
2022-10-24 12:35:00,212.49,212.6,212.29,212.29,8230.0,199.3945,199.4977,199.2068,199.2068,8230.0
2022-10-24 12:40:00,212.31,212.38,212.01,212.38,3619.0,199.2256,199.2913,198.9441,199.2913,3619.0
2022-10-24 12:45:00,212.41,212.56,212.33,212.47,1603.0,199.3195,199.4602,199.2444,199.3758,1603.0
2022-10-24 12:50:00,212.37,212.55,212.37,212.55,2430.0,199.2819,199.4508,199.2819,199.4508,2430.0
2022-10-24 12:55:00,212.6,212.67,212.17,212.24,6253.0,199.4977,199.5634,199.0942,199.1599,6253.0
2022-10-24 13:00:00,212.21,212.38,212.21,212.33,1600.0,199.1318,199.2913,199.1318,199.2444,1600.0
2022-10-24 13:05:00,212.3,212.3,212.08,212.08,3447.0,199.2162,199.2162,199.0098,199.0098,3447.0
2022-10-24 13:10:00,212.17,212.19,211.96,212.19,5539.0,199.0942,199.113,198.8972,199.113,5539.0
2022-10-24 13:15:00,212.21,212.24,211.89,212.0,4534.0,199.1318,199.1599,198.8315,198.9347,4534.0
2022-10-24 13:20:00,212.0,212.05,211.64,211.81,7454.0,198.9347,198.9816,198.5969,198.7564,7454.0
2022-10-24 13:25:00,211.81,211.84,211.29,211.62,17083.0,198.7564,198.7846,198.2685,198.5781,17083.0
2022-10-24 13:30:00,211.62,211.76,211.41,211.41,4262.0,198.5781,198.7095,198.3811,198.3811,4262.0
2022-10-24 13:35:00,211.42,211.7,211.26,211.7,4913.0,198.3905,198.6532,198.2403,198.6532,4913.0
2022-10-24 13:40:00,211.72,212.05,211.67,211.93,2631.0,198.672,198.9816,198.6251,198.869,2631.0
2022-10-24 13:45:00,211.96,212.08,211.69,212.02,4188.0,198.8972,199.0098,198.6438,198.9535,4188.0
2022-10-24 13:50:00,211.94,212.05,211.75,212.05,5199.0,198.8784,198.9816,198.7001,198.9816,5199.0
2022-10-24 13:55:00,212.1,212.21,211.75,211.81,4161.0,199.0286,199.1318,198.7001,198.7564,4161.0
2022-10-24 14:00:00,211.68,212.03,211.68,211.99,3366.0,198.6344,198.9629,198.6344,198.9253,3366.0
2022-10-24 14:05:00,212.05,212.28,212.05,212.16,4657.0,198.9816,199.1975,198.9816,199.0849,4657.0
2022-10-24 14:10:00,212.19,212.26,212.05,212.17,4693.0,199.113,199.1787,198.9816,199.0942,4693.0
2022-10-24 14:15:00,212.17,212.54,212.16,212.44,2868.0,199.0942,199.4414,199.0849,199.3476,2868.0
2022-10-24 14:20:00,212.54,212.54,212.2,212.31,4214.0,199.4414,199.4414,199.1224,199.2256,4214.0
2022-10-24 14:25:00,212.38,212.53,212.32,212.35,4632.0,199.2913,199.4321,199.235,199.2631,4632.0
2022-10-24 14:30:00,212.35,212.65,212.35,212.49,3363.0,199.2631,199.5447,199.2631,199.3945,3363.0
2022-10-24 14:35:00,212.33,212.44,212.15,212.44,7622.0,199.2444,199.3476,199.0755,199.3476,7622.0
2022-10-24 14:40:00,212.45,212.96,212.45,212.95,7095.0,199.357,199.8356,199.357,199.8262,7095.0
2022-10-24 14:45:00,212.96,213.21,212.95,213.13,2560.0,199.8356,200.0701,199.8262,199.9951,2560.0
2022-10-24 14:50:00,213.05,213.29,213.03,213.25,4728.0,199.92,200.1452,199.9012,200.1077,4728.0
2022-10-24 14:55:00,213.11,213.67,213.11,213.56,3817.0,199.9763,200.5018,199.9763,200.3986,3817.0
2022-10-24 15:00:00,213.51,213.6,213.39,213.51,6902.0,200.3517,200.4361,200.2391,200.3517,6902.0
2022-10-24 15:05:00,213.47,213.52,213.25,213.36,5702.0,200.3141,200.361,200.1077,200.2109,5702.0
2022-10-24 15:10:00,213.37,213.46,213.28,213.3,6743.0,200.2203,200.3047,200.1358,200.1546,6743.0
2022-10-24 15:15:00,213.3,213.56,213.25,213.55,11068.0,200.1546,200.3986,200.1077,200.3892,11068.0
2022-10-24 15:20:00,213.55,213.67,213.39,213.67,5899.0,200.3892,200.5018,200.2391,200.5018,5899.0
2022-10-24 15:25:00,213.74,214.0,213.69,213.81,6568.0,200.5675,200.8115,200.5206,200.6332,6568.0
2022-10-24 15:30:00,213.78,213.84,213.5,213.57,12137.0,200.605,200.6613,200.3423,200.408,12137.0
2022-10-24 15:35:00,213.58,213.63,213.31,213.37,9385.0,200.4173,200.4643,200.164,200.2203,9385.0
2022-10-24 15:40:00,213.33,213.44,213.25,213.25,12529.0,200.1828,200.286,200.1077,200.1077,12529.0
2022-10-24 15:45:00,213.26,213.46,213.16,213.22,15887.0,200.1171,200.3047,200.0232,200.0795,15887.0
2022-10-24 15:50:00,213.23,213.4,213.09,213.22,36133.0,200.0889,200.2484,199.9575,200.0795,36133.0
2022-10-24 15:55:00,213.15,213.41,213.11,213.23,79982.0,200.0138,200.2578,199.9763,200.0889,79982.0
2022-10-25 09:30:00,213.74,214.69,213.16,214.4,15929.0,200.5675,201.4589,200.0232,201.1868,15929.0
2022-10-25 09:35:00,215.18,215.18,213.7,214.66,5941.0,201.9187,201.9187,200.5299,201.4308,5941.0
2022-10-25 09:40:00,214.67,214.7,213.66,213.74,7952.0,201.4402,201.4683,200.4924,200.5675,7952.0
2022-10-25 09:45:00,213.75,214.29,213.45,213.73,8382.0,200.5769,201.0836,200.2954,200.5581,8382.0
2022-10-25 09:50:00,213.63,213.9,213.11,213.58,8592.0,200.4643,200.7176,199.9763,200.4173,8592.0
2022-10-25 09:55:00,213.61,214.02,213.33,213.33,5047.0,200.4455,200.8302,200.1828,200.1828,5047.0
2022-10-25 10:00:00,213.49,213.75,213.18,213.23,12050.0,200.3329,200.5769,200.042,200.0889,12050.0
2022-10-25 10:05:00,213.26,213.46,213.02,213.21,5436.0,200.1171,200.3047,199.8919,200.0701,5436.0
2022-10-25 10:10:00,213.3,214.1,213.26,214.0,5429.0,200.1546,200.9053,200.1171,200.8115,5429.0
2022-10-25 10:15:00,213.92,214.58,213.72,214.58,7436.0,200.7364,201.3557,200.5487,201.3557,7436.0
2022-10-25 10:20:00,214.61,215.06,214.48,214.98,7363.0,201.3839,201.8061,201.2619,201.7311,7363.0
2022-10-25 10:25:00,214.9,215.36,214.86,215.31,4787.0,201.656,202.0876,201.6185,202.0407,4787.0
2022-10-25 10:30:00,215.31,215.69,215.31,215.5,5554.0,202.0407,202.3973,202.0407,202.219,5554.0
2022-10-25 10:35:00,215.47,215.5,215.0,215.15,5136.0,202.1909,202.219,201.7498,201.8906,5136.0
2022-10-25 10:40:00,215.08,215.14,214.86,214.98,7071.0,201.8249,201.8812,201.6185,201.7311,7071.0
2022-10-25 10:45:00,215.0,215.11,214.75,214.91,5951.0,201.7498,201.8531,201.5152,201.6654,5951.0
2022-10-25 10:50:00,214.9,215.24,214.9,215.2,4001.0,201.656,201.975,201.656,201.9375,4001.0
2022-10-25 10:55:00,215.14,215.14,214.5,214.62,3896.0,201.8812,201.8812,201.2806,201.3933,3896.0
2022-10-25 11:00:00,214.74,214.74,214.32,214.52,2461.0,201.5059,201.5059,201.1117,201.2994,2461.0
2022-10-25 11:05:00,214.46,215.26,214.4,215.07,2880.0,201.2431,201.9938,201.1868,201.8155,2880.0
2022-10-25 11:10:00,215.05,215.13,214.78,214.88,5090.0,201.7968,201.8718,201.5434,201.6372,5090.0
2022-10-25 11:15:00,214.94,215.05,214.55,215.05,6020.0,201.6935,201.7968,201.3276,201.7968,6020.0
2022-10-25 11:20:00,215.05,215.1,214.81,214.92,2188.0,201.7968,201.8437,201.5715,201.6748,2188.0
2022-10-25 11:25:00,214.91,215.05,214.87,214.97,2449.0,201.6654,201.7968,201.6278,201.7217,2449.0
2022-10-25 11:30:00,214.92,215.56,214.78,215.4,6877.0,201.6748,202.2753,201.5434,202.1252,6877.0
2022-10-25 11:35:00,215.49,215.74,215.37,215.68,4112.0,202.2096,202.4442,202.097,202.3879,4112.0
2022-10-25 11:40:00,215.65,215.65,215.3,215.58,4536.0,202.3598,202.3598,202.0313,202.2941,4536.0
2022-10-25 11:45:00,215.58,215.6,215.08,215.09,4791.0,202.2941,202.3129,201.8249,201.8343,4791.0
2022-10-25 11:50:00,215.05,215.06,214.71,214.97,3420.0,201.7968,201.8061,201.4777,201.7217,3420.0
2022-10-25 11:55:00,214.97,215.11,214.6,214.73,3129.0,201.7217,201.8531,201.3745,201.4965,3129.0
2022-10-25 12:00:00,214.73,214.81,214.56,214.56,1921.0,201.4965,201.5715,201.3369,201.3369,1921.0
2022-10-25 12:05:00,214.62,215.05,214.62,214.86,3306.0,201.3933,201.7968,201.3933,201.6185,3306.0
2022-10-25 12:10:00,214.91,214.92,214.63,214.87,3345.0,201.6654,201.6748,201.4026,201.6278,3345.0
2022-10-25 12:15:00,214.71,214.94,214.6,214.94,2800.0,201.4777,201.6935,201.3745,201.6935,2800.0
2022-10-25 12:20:00,215.03,215.03,214.76,214.76,3700.0,201.778,201.778,201.5246,201.5246,3700.0
2022-10-25 12:25:00,214.79,215.08,214.71,215.08,5009.0,201.5528,201.8249,201.4777,201.8249,5009.0
2022-10-25 12:30:00,215.07,215.21,214.91,215.05,5180.0,201.8155,201.9469,201.6654,201.7968,5180.0
2022-10-25 12:35:00,215.06,215.16,214.87,214.89,3486.0,201.8061,201.9,201.6278,201.6466,3486.0
2022-10-25 12:40:00,215.0,215.14,214.87,215.14,4600.0,201.7498,201.8812,201.6278,201.8812,4600.0
2022-10-25 12:45:00,215.02,215.13,214.95,214.96,3200.0,201.7686,201.8718,201.7029,201.7123,3200.0
2022-10-25 12:50:00,214.89,214.89,214.64,214.72,5904.0,201.6466,201.6466,201.412,201.4871,5904.0
2022-10-25 12:55:00,214.71,214.71,214.5,214.54,6660.0,201.4777,201.4777,201.2806,201.3182,6660.0
2022-10-25 13:00:00,214.55,215.07,214.55,214.74,6125.0,201.3276,201.8155,201.3276,201.5059,6125.0
2022-10-25 13:05:00,214.78,215.12,214.6,215.01,6064.0,201.5434,201.8624,201.3745,201.7592,6064.0
2022-10-25 13:10:00,215.02,215.34,214.99,215.03,5902.0,201.7686,202.0689,201.7404,201.778,5902.0
2022-10-25 13:15:00,215.06,215.11,214.73,214.97,5605.0,201.8061,201.8531,201.4965,201.7217,5605.0
2022-10-25 13:20:00,214.95,215.18,214.85,215.18,4210.0,201.7029,201.9187,201.6091,201.9187,4210.0
2022-10-25 13:25:00,215.19,215.54,215.19,215.36,8744.0,201.9281,202.2566,201.9281,202.0876,8744.0
2022-10-25 13:30:00,215.43,215.75,215.43,215.65,5274.0,202.1533,202.4536,202.1533,202.3598,5274.0
2022-10-25 13:35:00,215.68,215.83,215.56,215.7,3640.0,202.3879,202.5287,202.2753,202.4067,3640.0
2022-10-25 13:40:00,215.73,215.78,215.46,215.46,4799.0,202.4348,202.4818,202.1815,202.1815,4799.0
2022-10-25 13:45:00,215.52,215.58,215.31,215.56,5238.0,202.2378,202.2941,202.0407,202.2753,5238.0
2022-10-25 13:50:00,215.53,215.57,215.37,215.47,3500.0,202.2472,202.2847,202.097,202.1909,3500.0
2022-10-25 13:55:00,215.47,215.92,215.46,215.78,11228.0,202.1909,202.6131,202.1815,202.4818,11228.0
2022-10-25 14:00:00,215.72,216.2,215.64,216.2,7143.0,202.4255,202.8759,202.3504,202.8759,7143.0
2022-10-25 14:05:00,216.18,216.29,215.92,216.08,7930.0,202.8571,202.9603,202.6131,202.7633,7930.0
2022-10-25 14:10:00,216.1,216.26,216.03,216.1,2500.0,202.782,202.9322,202.7164,202.782,2500.0
2022-10-25 14:15:00,216.17,216.48,216.14,216.41,3931.0,202.8477,203.1386,202.8196,203.0729,3931.0
2022-10-25 14:20:00,216.5,216.53,216.19,216.2,6529.0,203.1574,203.1855,202.8665,202.8759,6529.0
2022-10-25 14:25:00,216.22,216.27,216.1,216.26,4442.0,202.8946,202.9416,202.782,202.9322,4442.0
2022-10-25 14:30:00,216.23,216.44,216.07,216.43,8767.0,202.904,203.1011,202.7539,203.0917,8767.0
2022-10-25 14:35:00,216.39,216.4,216.11,216.13,4292.0,203.0542,203.0636,202.7914,202.8102,4292.0
2022-10-25 14:40:00,216.19,216.19,215.83,215.84,4092.0,202.8665,202.8665,202.5287,202.5381,4092.0
2022-10-25 14:45:00,215.78,215.86,215.69,215.86,6856.0,202.4818,202.5568,202.3973,202.5568,6856.0
2022-10-25 14:50:00,215.87,215.98,215.66,215.66,7630.0,202.5662,202.6694,202.3692,202.3692,7630.0
2022-10-25 14:55:00,215.57,215.76,215.43,215.53,10502.0,202.2847,202.463,202.1533,202.2472,10502.0
2022-10-25 15:00:00,215.54,215.84,215.54,215.78,6981.0,202.2566,202.5381,202.2566,202.4818,6981.0
2022-10-25 15:05:00,215.73,215.94,215.73,215.94,5227.0,202.4348,202.6319,202.4348,202.6319,5227.0
2022-10-25 15:10:00,215.94,216.06,215.72,215.77,10048.0,202.6319,202.7445,202.4255,202.4724,10048.0
2022-10-25 15:15:00,215.81,215.81,215.37,215.57,9987.0,202.5099,202.5099,202.097,202.2847,9987.0
2022-10-25 15:20:00,215.63,216.17,215.63,216.15,5854.0,202.341,202.8477,202.341,202.829,5854.0
2022-10-25 15:25:00,216.18,216.41,216.07,216.41,10295.0,202.8571,203.0729,202.7539,203.0729,10295.0
2022-10-25 15:30:00,216.5,216.78,216.3,216.67,12456.0,203.1574,203.4201,202.9697,203.3169,12456.0
2022-10-25 15:35:00,216.67,216.92,216.56,216.8,10971.0,203.3169,203.5515,203.2137,203.4389,10971.0
2022-10-25 15:40:00,216.78,217.19,216.59,217.04,30782.0,203.4201,203.8049,203.2418,203.6641,30782.0
2022-10-25 15:45:00,217.01,217.25,216.82,217.07,27820.0,203.636,203.8612,203.4577,203.6923,27820.0
2022-10-25 15:50:00,217.08,217.21,216.85,216.96,48368.0,203.7016,203.8236,203.4858,203.589,48368.0
2022-10-25 15:55:00,216.93,217.58,215.93,216.53,213901.0,203.5609,204.1708,202.6225,203.1855,213901.0
2022-10-26 09:30:00,220.54,220.61,219.2,220.52,65201.0,206.9484,207.0141,205.691,206.9296,65201.0
2022-10-26 09:35:00,220.25,222.57,220.25,222.57,30674.0,206.6763,208.8533,206.6763,208.8533,30674.0
2022-10-26 09:40:00,222.01,224.6,220.83,220.83,25909.0,208.3278,210.7582,207.2205,207.2205,25909.0
2022-10-26 09:45:00,220.82,221.45,219.24,219.24,25980.0,207.2112,207.8023,205.7285,205.7285,25980.0
2022-10-26 09:50:00,219.24,219.48,218.22,218.27,32659.0,205.7285,205.9537,204.7714,204.8183,32659.0
2022-10-26 09:55:00,218.48,219.68,218.39,218.39,19093.0,205.0154,206.1414,204.9309,204.9309,19093.0
2022-10-26 10:00:00,218.87,219.72,218.35,219.06,18607.0,205.3813,206.1789,204.8934,205.5596,18607.0
2022-10-26 10:05:00,219.0,219.95,219.0,219.39,10488.0,205.5033,206.3948,205.5033,205.8693,10488.0
2022-10-26 10:10:00,219.17,220.44,218.98,220.43,5606.0,205.6628,206.8546,205.4845,206.8452,5606.0
2022-10-26 10:15:00,220.43,221.58,219.81,221.56,16194.0,206.8452,207.9243,206.2634,207.9055,16194.0
2022-10-26 10:20:00,221.76,222.81,221.42,221.66,25023.0,208.0932,209.0785,207.7742,207.9994,25023.0
2022-10-26 10:25:00,221.63,222.49,221.61,222.44,11864.0,207.9712,208.7782,207.9525,208.7313,11864.0
2022-10-26 10:30:00,222.33,222.66,221.81,222.0,12811.0,208.6281,208.9378,208.1401,208.3184,12811.0
2022-10-26 10:35:00,221.88,222.22,221.56,221.97,8424.0,208.2058,208.5249,207.9055,208.2903,8424.0
2022-10-26 10:40:00,221.98,223.44,221.91,223.3,13051.0,208.2997,209.6697,208.234,209.5383,13051.0
2022-10-26 10:45:00,223.41,223.67,223.08,223.67,8479.0,209.6415,209.8855,209.3319,209.8855,8479.0
2022-10-26 10:50:00,224.0,225.74,223.86,225.73,17363.0,210.1952,211.8279,210.0638,211.8186,17363.0
2022-10-26 10:55:00,225.6,225.71,224.47,224.47,11419.0,211.6966,211.7998,210.6362,210.6362,11419.0
2022-10-26 11:00:00,224.61,225.53,224.46,224.87,18119.0,210.7676,211.6309,210.6268,211.0116,18119.0
2022-10-26 11:05:00,225.02,226.21,225.02,225.72,10543.0,211.1523,212.269,211.1523,211.8092,10543.0
2022-10-26 11:10:00,225.6,226.56,225.6,226.13,19563.0,211.6966,212.5974,211.6966,212.1939,19563.0
2022-10-26 11:15:00,226.0,226.37,225.9,226.37,11484.0,212.0719,212.4191,211.9781,212.4191,11484.0
2022-10-26 11:20:00,226.39,226.55,226.0,226.33,7507.0,212.4379,212.588,212.0719,212.3816,7507.0
2022-10-26 11:25:00,226.52,226.59,225.96,226.0,15182.0,212.5599,212.6256,212.0344,212.0719,15182.0
2022-10-26 11:30:00,225.96,226.72,225.96,226.5,5505.0,212.0344,212.7475,212.0344,212.5411,5505.0
2022-10-26 11:35:00,226.56,226.57,225.19,225.35,19173.0,212.5974,212.6068,211.3118,211.462,19173.0
2022-10-26 11:40:00,225.33,225.73,225.08,225.43,8880.0,211.4432,211.8186,211.2086,211.537,8880.0
2022-10-26 11:45:00,225.38,225.45,225.08,225.34,6332.0,211.4901,211.5558,211.2086,211.4526,6332.0
2022-10-26 11:50:00,225.45,225.51,224.94,225.47,6173.0,211.5558,211.6121,211.0772,211.5746,6173.0
2022-10-26 11:55:00,225.61,225.69,225.2,225.39,9355.0,211.706,211.781,211.3212,211.4995,9355.0
2022-10-26 12:00:00,225.46,225.74,225.27,225.58,7843.0,211.5652,211.8279,211.3869,211.6778,7843.0
2022-10-26 12:05:00,225.52,225.73,225.01,225.17,5259.0,211.6215,211.8186,211.1429,211.2931,5259.0
2022-10-26 12:10:00,225.26,225.31,224.71,225.04,6214.0,211.3775,211.4244,210.8614,211.1711,6214.0
2022-10-26 12:15:00,224.9,225.14,224.56,225.14,3555.0,211.0397,211.2649,210.7207,211.2649,3555.0
2022-10-26 12:20:00,224.91,225.29,224.91,225.08,3568.0,211.0491,211.4057,211.0491,211.2086,3568.0
2022-10-26 12:25:00,225.07,225.08,224.37,224.6,6958.0,211.1992,211.2086,210.5424,210.7582,6958.0
2022-10-26 12:30:00,224.6,224.79,224.4,224.56,6845.0,210.7582,210.9365,210.5705,210.7207,6845.0
2022-10-26 12:35:00,224.69,224.76,224.38,224.44,4926.0,210.8427,210.9083,210.5518,210.6081,4926.0
2022-10-26 12:40:00,224.44,224.66,223.99,224.26,6502.0,210.6081,210.8145,210.1858,210.4392,6502.0
2022-10-26 12:45:00,224.27,224.38,223.96,223.96,5317.0,210.4485,210.5518,210.1576,210.1576,5317.0
2022-10-26 12:50:00,223.96,224.37,223.8,224.27,3263.0,210.1576,210.5424,210.0075,210.4485,3263.0
2022-10-26 12:55:00,224.12,224.2,223.33,223.57,6000.0,210.3078,210.3828,209.5665,209.7917,6000.0
2022-10-26 13:00:00,223.53,223.95,223.42,223.8,5339.0,209.7541,210.1483,209.6509,210.0075,5339.0
2022-10-26 13:05:00,223.73,223.81,223.45,223.79,6289.0,209.9418,210.0169,209.6791,209.9981,6289.0
2022-10-26 13:10:00,223.75,224.24,223.63,223.78,7841.0,209.9606,210.4204,209.848,209.9887,7841.0
2022-10-26 13:15:00,223.78,224.03,223.5,224.01,7600.0,209.9887,210.2233,209.726,210.2046,7600.0
2022-10-26 13:20:00,224.02,224.16,223.82,224.09,7946.0,210.2139,210.3453,210.0263,210.2796,7946.0
2022-10-26 13:25:00,223.96,224.08,223.74,223.8,9224.0,210.1576,210.2702,209.9512,210.0075,9224.0
2022-10-26 13:30:00,223.78,223.79,223.43,223.43,4208.0,209.9887,209.9981,209.6603,209.6603,4208.0
2022-10-26 13:35:00,223.38,223.66,223.3,223.66,7171.0,209.6134,209.8761,209.5383,209.8761,7171.0
2022-10-26 13:40:00,223.66,223.71,223.41,223.49,7190.0,209.8761,209.923,209.6415,209.7166,7190.0
2022-10-26 13:45:00,223.52,223.66,223.3,223.32,5094.0,209.7448,209.8761,209.5383,209.5571,5094.0
2022-10-26 13:50:00,223.37,223.81,223.37,223.55,5785.0,209.604,210.0169,209.604,209.7729,5785.0
2022-10-26 13:55:00,223.55,223.59,223.26,223.59,5701.0,209.7729,209.8104,209.5008,209.8104,5701.0
2022-10-26 14:00:00,223.49,224.42,223.34,224.31,12290.0,209.7166,210.5893,209.5758,210.4861,12290.0
2022-10-26 14:05:00,224.36,224.36,223.79,224.24,3465.0,210.533,210.533,209.9981,210.4204,3465.0
2022-10-26 14:10:00,224.13,224.43,224.0,224.24,7253.0,210.3172,210.5987,210.1952,210.4204,7253.0
2022-10-26 14:15:00,224.23,224.34,223.88,223.88,5370.0,210.411,210.5142,210.0826,210.0826,5370.0
2022-10-26 14:20:00,223.95,223.95,223.59,223.81,4229.0,210.1483,210.1483,209.8104,210.0169,4229.0
2022-10-26 14:25:00,223.84,223.93,223.38,223.39,4936.0,210.045,210.1295,209.6134,209.6228,4936.0
2022-10-26 14:30:00,223.44,223.62,223.26,223.48,7579.0,209.6697,209.8386,209.5008,209.7072,7579.0
2022-10-26 14:35:00,223.48,224.2,223.47,224.2,7653.0,209.7072,210.3828,209.6978,210.3828,7653.0
2022-10-26 14:40:00,224.21,224.21,223.26,223.53,17713.0,210.3922,210.3922,209.5008,209.7541,17713.0
2022-10-26 14:45:00,223.61,223.63,223.39,223.47,5332.0,209.8292,209.848,209.6228,209.6978,5332.0
2022-10-26 14:50:00,223.46,223.51,223.01,223.09,16342.0,209.6885,209.7354,209.2662,209.3413,16342.0
2022-10-26 14:55:00,223.02,223.16,222.78,222.81,8738.0,209.2756,209.4069,209.0504,209.0785,8738.0
2022-10-26 15:00:00,222.75,222.76,221.61,221.7,34644.0,209.0222,209.0316,207.9525,208.0369,34644.0
2022-10-26 15:05:00,221.82,222.18,221.66,222.14,10015.0,208.1495,208.4873,207.9994,208.4498,10015.0
2022-10-26 15:10:00,222.12,222.69,221.87,222.65,16418.0,208.431,208.9659,208.1964,208.9284,16418.0
2022-10-26 15:15:00,222.66,222.82,222.47,222.82,11295.0,208.9378,209.0879,208.7595,209.0879,11295.0
2022-10-26 15:20:00,222.82,222.89,222.41,222.48,11672.0,209.0879,209.1536,208.7032,208.7688,11672.0
2022-10-26 15:25:00,222.61,222.91,222.55,222.91,13088.0,208.8908,209.1723,208.8345,209.1723,13088.0
2022-10-26 15:30:00,222.99,223.24,222.83,222.93,20785.0,209.2474,209.482,209.0973,209.1911,20785.0
2022-10-26 15:35:00,222.86,223.06,222.64,222.84,14729.0,209.1254,209.3131,208.919,209.1067,14729.0
2022-10-26 15:40:00,222.84,223.19,222.83,223.18,22915.0,209.1067,209.4351,209.0973,209.4257,22915.0
2022-10-26 15:45:00,223.18,223.2,222.9,223.09,42352.0,209.4257,209.4445,209.163,209.3413,42352.0
2022-10-26 15:50:00,223.14,223.39,222.79,223.2,54589.0,209.3882,209.6228,209.0597,209.4445,54589.0
2022-10-26 15:55:00,223.2,223.46,222.19,222.22,129592.0,209.4445,209.6885,208.4967,208.5249,129592.0
2022-10-27 09:30:00,223.9,225.74,223.43,225.12,15368.0,210.1013,211.8279,209.6603,211.2461,15368.0
2022-10-27 09:35:00,225.3,225.42,223.8,224.12,11782.0,211.4151,211.5277,210.0075,210.3078,11782.0
2022-10-27 09:40:00,224.33,225.52,224.3,224.52,7974.0,210.5048,211.6215,210.4767,210.6831,7974.0
2022-10-27 09:45:00,224.54,224.89,223.98,224.05,11068.0,210.7019,211.0303,210.1764,210.2421,11068.0
2022-10-27 09:50:00,223.91,224.45,223.19,224.38,12399.0,210.1107,210.6174,209.4351,210.5518,12399.0
2022-10-27 09:55:00,224.37,224.92,224.2,224.3,19096.0,210.5424,211.0585,210.3828,210.4767,19096.0
2022-10-27 10:00:00,224.19,225.33,224.06,225.19,15446.0,210.3735,211.4432,210.2515,211.3118,15446.0
2022-10-27 10:05:00,225.34,226.0,225.08,225.08,5998.0,211.4526,212.0719,211.2086,211.2086,5998.0
2022-10-27 10:10:00,224.96,226.19,224.82,226.18,5378.0,211.096,212.2502,210.9646,212.2408,5378.0
2022-10-27 10:15:00,226.3,226.32,225.86,226.09,4760.0,212.3534,212.3722,211.9405,212.1564,4760.0
2022-10-27 10:20:00,226.19,226.6,225.75,226.17,14174.0,212.2502,212.6349,211.8373,212.2314,14174.0
2022-10-27 10:25:00,226.22,226.29,225.73,225.82,8629.0,212.2784,212.344,211.8186,211.903,8629.0
2022-10-27 10:30:00,225.82,226.22,225.66,226.03,7858.0,211.903,212.2784,211.7529,212.1001,7858.0
2022-10-27 10:35:00,226.03,226.57,225.82,226.32,6096.0,212.1001,212.6068,211.903,212.3722,6096.0
2022-10-27 10:40:00,226.6,226.73,226.28,226.32,5804.0,212.6349,212.7569,212.3347,212.3722,5804.0
2022-10-27 10:45:00,226.33,226.35,225.69,225.72,10157.0,212.3816,212.4003,211.781,211.8092,10157.0
2022-10-27 10:50:00,225.76,226.05,225.55,225.95,5306.0,211.8467,212.1188,211.6496,212.025,5306.0
2022-10-27 10:55:00,225.95,226.4,225.46,225.5,10644.0,212.025,212.4473,211.5652,211.6027,10644.0
2022-10-27 11:00:00,225.52,226.05,225.52,225.83,5057.0,211.6215,212.1188,211.6215,211.9124,5057.0
2022-10-27 11:05:00,225.81,226.03,225.6,226.02,7048.0,211.8936,212.1001,211.6966,212.0907,7048.0
2022-10-27 11:10:00,225.88,226.26,225.72,225.92,7347.0,211.9593,212.3159,211.8092,211.9968,7347.0
2022-10-27 11:15:00,226.18,226.18,225.77,225.8,5374.0,212.2408,212.2408,211.8561,211.8842,5374.0
2022-10-27 11:20:00,225.91,226.38,225.74,226.38,6874.0,211.9875,212.4285,211.8279,212.4285,6874.0
2022-10-27 11:25:00,226.27,226.55,226.01,226.34,5962.0,212.3253,212.588,212.0813,212.391,5962.0
2022-10-27 11:30:00,226.37,226.72,226.14,226.42,8735.0,212.4191,212.7475,212.2033,212.466,8735.0
2022-10-27 11:35:00,226.57,226.79,225.91,226.05,3603.0,212.6068,212.8132,211.9875,212.1188,3603.0
2022-10-27 11:40:00,226.03,226.15,225.43,225.43,7075.0,212.1001,212.2127,211.537,211.537,7075.0
2022-10-27 11:45:00,225.42,225.74,225.37,225.72,8329.0,211.5277,211.8279,211.4807,211.8092,8329.0
2022-10-27 11:50:00,225.64,225.64,225.02,225.15,4919.0,211.7341,211.7341,211.1523,211.2743,4919.0
2022-10-27 11:55:00,224.97,225.28,224.87,225.17,4392.0,211.1054,211.3963,211.0116,211.2931,4392.0
2022-10-27 12:00:00,225.25,225.47,225.12,225.47,8740.0,211.3681,211.5746,211.2461,211.5746,8740.0
2022-10-27 12:05:00,225.43,225.58,225.12,225.21,8887.0,211.537,211.6778,211.2461,211.3306,8887.0
2022-10-27 12:10:00,225.11,225.46,225.03,225.43,5641.0,211.2368,211.5652,211.1617,211.537,5641.0
2022-10-27 12:15:00,225.43,225.57,224.46,224.57,6613.0,211.537,211.6684,210.6268,210.73,6613.0
2022-10-27 12:20:00,224.43,224.94,224.38,224.85,7125.0,210.5987,211.0772,210.5518,210.9928,7125.0
2022-10-27 12:25:00,224.84,224.95,224.41,224.49,5238.0,210.9834,211.0866,210.5799,210.655,5238.0
2022-10-27 12:30:00,224.47,224.75,224.47,224.7,5234.0,210.6362,210.899,210.6362,210.852,5234.0
2022-10-27 12:35:00,224.66,224.73,224.3,224.41,5103.0,210.8145,210.8802,210.4767,210.5799,5103.0
2022-10-27 12:40:00,224.28,224.44,224.14,224.19,7049.0,210.4579,210.6081,210.3265,210.3735,7049.0
2022-10-27 12:45:00,224.17,224.71,224.17,224.45,9891.0,210.3547,210.8614,210.3547,210.6174,9891.0
2022-10-27 12:50:00,224.4,225.03,224.4,224.92,10211.0,210.5705,211.1617,210.5705,211.0585,10211.0
2022-10-27 12:55:00,224.91,225.28,224.79,225.28,5967.0,211.0491,211.3963,210.9365,211.3963,5967.0
2022-10-27 13:00:00,225.31,225.42,224.87,225.06,4497.0,211.4244,211.5277,211.0116,211.1898,4497.0
2022-10-27 13:05:00,225.15,225.49,225.14,225.49,2993.0,211.2743,211.5933,211.2649,211.5933,2993.0
2022-10-27 13:10:00,225.56,225.62,225.47,225.55,4620.0,211.659,211.7153,211.5746,211.6496,4620.0
2022-10-27 13:15:00,225.44,225.52,225.05,225.47,5443.0,211.5464,211.6215,211.1805,211.5746,5443.0
2022-10-27 13:20:00,225.5,225.7,225.43,225.43,3934.0,211.6027,211.7904,211.537,211.537,3934.0
2022-10-27 13:25:00,225.43,225.43,225.09,225.09,5067.0,211.537,211.537,211.218,211.218,5067.0
2022-10-27 13:30:00,225.15,225.33,225.06,225.32,3006.0,211.2743,211.4432,211.1898,211.4338,3006.0
2022-10-27 13:35:00,225.32,225.56,225.25,225.37,5425.0,211.4338,211.659,211.3681,211.4807,5425.0
2022-10-27 13:40:00,225.39,225.45,225.24,225.45,1820.0,211.4995,211.5558,211.3588,211.5558,1820.0
2022-10-27 13:45:00,225.32,225.51,225.32,225.46,2510.0,211.4338,211.6121,211.4338,211.5652,2510.0
2022-10-27 13:50:00,225.49,225.5,225.14,225.14,3867.0,211.5933,211.6027,211.2649,211.2649,3867.0
2022-10-27 13:55:00,225.21,225.21,224.83,224.83,4215.0,211.3306,211.3306,210.974,210.974,4215.0
2022-10-27 14:00:00,224.88,224.9,224.34,224.34,8294.0,211.0209,211.0397,210.5142,210.5142,8294.0
2022-10-27 14:05:00,224.3,224.3,223.95,224.02,2827.0,210.4767,210.4767,210.1483,210.2139,2827.0
2022-10-27 14:10:00,224.03,224.34,224.02,224.34,6245.0,210.2233,210.5142,210.2139,210.5142,6245.0
2022-10-27 14:15:00,224.31,224.36,224.16,224.25,8630.0,210.4861,210.533,210.3453,210.4298,8630.0
2022-10-27 14:20:00,224.18,224.18,223.88,224.05,6467.0,210.3641,210.3641,210.0826,210.2421,6467.0
2022-10-27 14:25:00,224.13,224.21,224.04,224.08,5805.0,210.3172,210.3922,210.2327,210.2702,5805.0
2022-10-27 14:30:00,224.12,224.13,223.87,224.04,6540.0,210.3078,210.3172,210.0732,210.2327,6540.0
2022-10-27 14:35:00,224.05,224.13,223.66,223.69,8714.0,210.2421,210.3172,209.8761,209.9043,8714.0
2022-10-27 14:40:00,223.69,223.9,223.62,223.72,6106.0,209.9043,210.1013,209.8386,209.9324,6106.0
2022-10-27 14:45:00,223.78,223.94,223.66,223.68,6121.0,209.9887,210.1389,209.8761,209.8949,6121.0
2022-10-27 14:50:00,223.71,224.04,223.71,223.96,9832.0,209.923,210.2327,209.923,210.1576,9832.0
2022-10-27 14:55:00,224.03,224.04,223.73,223.84,8322.0,210.2233,210.2327,209.9418,210.045,8322.0
2022-10-27 15:00:00,223.82,224.13,223.78,223.78,6474.0,210.0263,210.3172,209.9887,209.9887,6474.0
2022-10-27 15:05:00,223.78,223.89,223.26,223.26,7691.0,209.9887,210.092,209.5008,209.5008,7691.0
2022-10-27 15:10:00,223.31,223.58,223.25,223.58,11716.0,209.5477,209.8011,209.4914,209.8011,11716.0
2022-10-27 15:15:00,223.55,223.68,223.33,223.34,5711.0,209.7729,209.8949,209.5665,209.5758,5711.0
2022-10-27 15:20:00,223.33,223.58,223.32,223.56,11291.0,209.5665,209.8011,209.5571,209.7823,11291.0
2022-10-27 15:25:00,223.54,223.99,223.5,223.91,6427.0,209.7635,210.1858,209.726,210.1107,6427.0
2022-10-27 15:30:00,223.98,224.37,223.86,224.21,30226.0,210.1764,210.5424,210.0638,210.3922,30226.0
2022-10-27 15:35:00,224.22,224.35,224.02,224.03,15454.0,210.4016,210.5236,210.2139,210.2233,15454.0
2022-10-27 15:40:00,224.03,224.16,223.9,224.03,11253.0,210.2233,210.3453,210.1013,210.2233,11253.0
2022-10-27 15:45:00,224.03,224.09,223.77,223.89,17048.0,210.2233,210.2796,209.9793,210.092,17048.0
2022-10-27 15:50:00,223.94,224.14,223.59,223.61,27534.0,210.1389,210.3265,209.8104,209.8292,27534.0
2022-10-27 15:55:00,223.65,223.97,223.31,223.67,100717.0,209.8667,210.167,209.5477,209.8855,100717.0
2022-10-28 09:30:00,224.52,226.02,224.08,225.77,14199.0,210.6831,212.0907,210.2702,211.8561,14199.0
2022-10-28 09:35:00,225.6,226.79,225.59,226.68,7235.0,211.6966,212.8132,211.6872,212.71,7235.0
2022-10-28 09:40:00,226.98,226.98,225.51,225.68,8607.0,212.9915,212.9915,211.6121,211.7716,8607.0
2022-10-28 09:45:00,225.55,225.8,225.12,225.12,10019.0,211.6496,211.8842,211.2461,211.2461,10019.0
2022-10-28 09:50:00,224.98,225.39,224.91,225.39,5876.0,211.1148,211.4995,211.0491,211.4995,5876.0
2022-10-28 09:55:00,225.39,225.88,224.95,224.95,7340.0,211.4995,211.9593,211.0866,211.0866,7340.0
2022-10-28 10:00:00,225.06,225.08,223.88,224.53,45047.0,211.1898,211.2086,210.0826,210.6925,45047.0
2022-10-28 10:05:00,224.78,225.27,224.65,224.93,6806.0,210.9271,211.3869,210.8051,211.0679,6806.0
2022-10-28 10:10:00,224.9,225.21,224.41,225.21,8686.0,211.0397,211.3306,210.5799,211.3306,8686.0
2022-10-28 10:15:00,225.21,226.06,225.08,225.87,3400.0,211.3306,212.1282,211.2086,211.9499,3400.0
2022-10-28 10:20:00,225.81,226.12,225.55,225.72,4000.0,211.8936,212.1845,211.6496,211.8092,4000.0
2022-10-28 10:25:00,225.82,226.29,225.78,226.05,4002.0,211.903,212.344,211.8655,212.1188,4002.0
2022-10-28 10:30:00,226.24,226.44,226.04,226.12,5012.0,212.2971,212.4848,212.1095,212.1845,5012.0
2022-10-28 10:35:00,225.99,226.04,225.64,225.75,4380.0,212.0625,212.1095,211.7341,211.8373,4380.0
2022-10-28 10:40:00,225.77,226.05,225.63,225.98,6929.0,211.8561,212.1188,211.7247,212.0531,6929.0
2022-10-28 10:45:00,226.02,226.04,225.58,225.98,3637.0,212.0907,212.1095,211.6778,212.0531,3637.0
2022-10-28 10:50:00,226.08,226.1,225.87,226.1,2808.0,212.147,212.1658,211.9499,212.1658,2808.0
2022-10-28 10:55:00,226.16,226.46,226.13,226.18,7619.0,212.2221,212.5036,212.1939,212.2408,7619.0
2022-10-28 11:00:00,226.33,226.54,226.18,226.27,4290.0,212.3816,212.5786,212.2408,212.3253,4290.0
2022-10-28 11:05:00,226.29,226.31,226.01,226.15,5160.0,212.344,212.3628,212.0813,212.2127,5160.0
2022-10-28 11:10:00,226.04,226.3,226.0,226.22,3246.0,212.1095,212.3534,212.0719,212.2784,3246.0
2022-10-28 11:15:00,226.07,226.15,225.85,225.97,6005.0,212.1376,212.2127,211.9312,212.0438,6005.0
2022-10-28 11:20:00,225.96,226.11,225.48,225.7,10733.0,212.0344,212.1751,211.584,211.7904,10733.0
2022-10-28 11:25:00,225.62,225.71,225.34,225.7,1523.0,211.7153,211.7998,211.4526,211.7904,1523.0
2022-10-28 11:30:00,225.91,226.01,225.71,225.84,2525.0,211.9875,212.0813,211.7998,211.9218,2525.0
2022-10-28 11:35:00,225.62,225.67,225.51,225.65,2827.0,211.7153,211.7623,211.6121,211.7435,2827.0
2022-10-28 11:40:00,225.76,226.06,225.76,225.96,3030.0,211.8467,212.1282,211.8467,212.0344,3030.0
2022-10-28 11:45:00,226.0,226.11,225.88,225.9,2294.0,212.0719,212.1751,211.9593,211.9781,2294.0
2022-10-28 11:50:00,225.92,226.04,225.79,225.8,1833.0,211.9968,212.1095,211.8749,211.8842,1833.0
2022-10-28 11:55:00,225.8,225.96,225.77,225.77,2949.0,211.8842,212.0344,211.8561,211.8561,2949.0
2022-10-28 12:00:00,225.76,225.84,225.3,225.37,2000.0,211.8467,211.9218,211.4151,211.4807,2000.0
2022-10-28 12:05:00,225.3,225.3,224.89,225.15,4644.0,211.4151,211.4151,211.0303,211.2743,4644.0
2022-10-28 12:10:00,225.24,225.42,225.23,225.31,4216.0,211.3588,211.5277,211.3494,211.4244,4216.0
2022-10-28 12:15:00,225.37,225.67,225.36,225.49,6253.0,211.4807,211.7623,211.4714,211.5933,6253.0
2022-10-28 12:20:00,225.42,225.69,225.41,225.54,10459.0,211.5277,211.781,211.5183,211.6403,10459.0
2022-10-28 12:25:00,225.5,225.72,225.49,225.65,7226.0,211.6027,211.8092,211.5933,211.7435,7226.0
2022-10-28 12:30:00,225.72,226.01,225.72,225.83,3487.0,211.8092,212.0813,211.8092,211.9124,3487.0
2022-10-28 12:35:00,225.82,226.15,225.8,225.81,8815.0,211.903,212.2127,211.8842,211.8936,8815.0
2022-10-28 12:40:00,225.81,225.81,225.4,225.81,2759.0,211.8936,211.8936,211.5089,211.8936,2759.0
2022-10-28 12:45:00,225.66,225.86,225.65,225.79,2881.0,211.7529,211.9405,211.7435,211.8749,2881.0
2022-10-28 12:50:00,225.74,226.02,225.73,226.02,4177.0,211.8279,212.0907,211.8186,212.0907,4177.0
2022-10-28 12:55:00,225.97,226.06,225.93,226.06,1613.0,212.0438,212.1282,212.0062,212.1282,1613.0
2022-10-28 13:00:00,226.06,226.24,226.01,226.15,4706.0,212.1282,212.2971,212.0813,212.2127,4706.0
2022-10-28 13:05:00,226.05,226.35,226.0,226.16,3448.0,212.1188,212.4003,212.0719,212.2221,3448.0
2022-10-28 13:10:00,226.17,226.31,226.17,226.24,2185.0,212.2314,212.3628,212.2314,212.2971,2185.0
2022-10-28 13:15:00,226.29,226.34,226.19,226.19,4179.0,212.344,212.391,212.2502,212.2502,4179.0
2022-10-28 13:20:00,226.23,226.43,226.16,226.3,3689.0,212.2877,212.4754,212.2221,212.3534,3689.0
2022-10-28 13:25:00,226.34,226.53,226.31,226.48,2345.0,212.391,212.5693,212.3628,212.5223,2345.0
2022-10-28 13:30:00,226.59,226.87,226.59,226.87,3471.0,212.6256,212.8883,212.6256,212.8883,3471.0
2022-10-28 13:35:00,226.87,227.09,226.76,227.05,5841.0,212.8883,213.0947,212.7851,213.0572,5841.0
2022-10-28 13:40:00,227.02,227.46,226.99,227.4,6667.0,213.0291,213.4419,213.0009,213.3856,6667.0
2022-10-28 13:45:00,227.51,227.73,227.51,227.56,3640.0,213.4889,213.6953,213.4889,213.5358,3640.0
2022-10-28 13:50:00,227.62,227.83,227.62,227.83,1937.0,213.5921,213.7891,213.5921,213.7891,1937.0
2022-10-28 13:55:00,227.83,228.18,227.82,228.09,9808.0,213.7891,214.1176,213.7798,214.0331,9808.0
2022-10-28 14:00:00,228.15,228.29,228.04,228.15,6063.0,214.0894,214.2208,213.9862,214.0894,6063.0
2022-10-28 14:05:00,228.16,228.22,227.81,227.81,5851.0,214.0988,214.1551,213.7704,213.7704,5851.0
2022-10-28 14:10:00,227.89,227.89,227.68,227.79,4226.0,213.8454,213.8454,213.6484,213.7516,4226.0
2022-10-28 14:15:00,227.79,228.06,227.79,227.96,6545.0,213.7516,214.005,213.7516,213.9111,6545.0
2022-10-28 14:20:00,227.96,228.09,227.91,228.02,5668.0,213.9111,214.0331,213.8642,213.9674,5668.0
2022-10-28 14:25:00,227.99,227.99,227.8,227.89,2725.0,213.9393,213.9393,213.761,213.8454,2725.0
2022-10-28 14:30:00,227.88,228.23,227.87,228.23,5958.0,213.8361,214.1645,213.8267,214.1645,5958.0
2022-10-28 14:35:00,228.19,228.5,228.19,228.5,6347.0,214.1269,214.4178,214.1269,214.4178,6347.0
2022-10-28 14:40:00,228.45,228.5,228.31,228.41,19169.0,214.3709,214.4178,214.2396,214.3334,19169.0
2022-10-28 14:45:00,228.46,228.87,228.41,228.87,16703.0,214.3803,214.765,214.3334,214.765,16703.0
2022-10-28 14:50:00,228.83,228.9,228.67,228.79,10801.0,214.7275,214.7932,214.5774,214.69,10801.0
2022-10-28 14:55:00,228.76,228.88,228.7,228.83,7100.0,214.6618,214.7744,214.6055,214.7275,7100.0
2022-10-28 15:00:00,228.88,229.01,228.71,228.71,8071.0,214.7744,214.8964,214.6149,214.6149,8071.0
2022-10-28 15:05:00,228.77,228.99,228.69,228.98,6525.0,214.6712,214.8776,214.5961,214.8683,6525.0
2022-10-28 15:10:00,228.95,229.09,228.84,229.01,6879.0,214.8401,214.9715,214.7369,214.8964,6879.0
2022-10-28 15:15:00,229.02,229.15,228.96,229.0,10668.0,214.9058,215.0278,214.8495,214.887,10668.0
2022-10-28 15:20:00,229.03,229.35,228.91,229.34,14292.0,214.9152,215.2155,214.8026,215.2061,14292.0
2022-10-28 15:25:00,229.38,229.6,229.26,229.44,22947.0,215.2436,215.4501,215.131,215.2999,22947.0
2022-10-28 15:30:00,229.44,229.49,229.26,229.35,16369.0,215.2999,215.3468,215.131,215.2155,16369.0
2022-10-28 15:35:00,229.35,229.67,229.35,229.52,28817.0,215.2155,215.5157,215.2155,215.375,28817.0
2022-10-28 15:40:00,229.52,229.74,229.51,229.63,33494.0,215.375,215.5814,215.3656,215.4782,33494.0
2022-10-28 15:45:00,229.61,229.65,229.22,229.22,48537.0,215.4594,215.497,215.0935,215.0935,48537.0
2022-10-28 15:50:00,229.19,229.56,228.78,229.34,63516.0,215.0653,215.4125,214.6806,215.2061,63516.0
2022-10-28 15:55:00,229.4,229.53,229.09,229.17,116409.0,215.2624,215.3844,214.9715,215.0466,116409.0
2022-10-31 09:30:00,227.49,228.32,227.48,228.0,15957.0,213.4701,214.2489,213.4607,213.9487,15957.0
2022-10-31 09:35:00,227.93,228.73,227.65,228.55,9696.0,213.883,214.6337,213.6202,214.4648,9696.0
2022-10-31 09:40:00,228.56,229.1,227.77,228.85,38399.0,214.4741,214.9809,213.7328,214.7463,38399.0
2022-10-31 09:45:00,228.71,228.8,227.55,227.67,29622.0,214.6149,214.6994,213.5264,213.639,29622.0
2022-10-31 09:50:00,227.67,228.83,227.49,228.72,16691.0,213.639,214.7275,213.4701,214.6243,16691.0
2022-10-31 09:55:00,228.7,228.78,227.6,227.84,12326.0,214.6055,214.6806,213.5733,213.7985,12326.0
2022-10-31 10:00:00,227.94,228.47,227.8,228.39,12276.0,213.8924,214.3897,213.761,214.3146,12276.0
2022-10-31 10:05:00,228.38,228.67,228.01,228.39,13604.0,214.3052,214.5774,213.958,214.3146,13604.0
2022-10-31 10:10:00,228.39,228.77,227.76,228.76,13433.0,214.3146,214.6712,213.7235,214.6618,13433.0
2022-10-31 10:15:00,228.76,230.13,228.76,229.67,24878.0,214.6618,215.9474,214.6618,215.5157,24878.0
2022-10-31 10:20:00,229.58,229.77,229.35,229.5,8124.0,215.4313,215.6096,215.2155,215.3562,8124.0
2022-10-31 10:25:00,229.52,229.57,229.28,229.29,9421.0,215.375,215.4219,215.1498,215.1592,9421.0
2022-10-31 10:30:00,229.33,229.7,229.32,229.5,10888.0,215.1967,215.5439,215.1873,215.3562,10888.0
2022-10-31 10:35:00,229.5,230.0,229.46,229.91,6160.0,215.3562,215.8254,215.3187,215.7409,6160.0
2022-10-31 10:40:00,229.82,230.01,229.67,229.81,8632.0,215.6565,215.8348,215.5157,215.6471,8632.0
2022-10-31 10:45:00,229.9,230.19,229.81,229.81,5749.0,215.7316,216.0037,215.6471,215.6471,5749.0
2022-10-31 10:50:00,229.85,229.92,229.63,229.7,8211.0,215.6846,215.7503,215.4782,215.5439,8211.0
2022-10-31 10:55:00,229.62,229.65,228.99,229.3,14878.0,215.4688,215.497,214.8776,215.1685,14878.0
2022-10-31 11:00:00,229.39,229.93,229.29,229.93,7690.0,215.253,215.7597,215.1592,215.7597,7690.0
2022-10-31 11:05:00,229.76,230.2,229.62,230.12,3950.0,215.6002,216.0131,215.4688,215.938,3950.0
2022-10-31 11:10:00,230.01,230.28,229.85,230.28,8385.0,215.8348,216.0881,215.6846,216.0881,8385.0
2022-10-31 11:15:00,230.2,230.72,230.17,230.36,14992.0,216.0131,216.501,215.9849,216.1632,14992.0
2022-10-31 11:20:00,230.33,230.39,230.09,230.39,19545.0,216.1351,216.1914,215.9099,216.1914,19545.0
2022-10-31 11:25:00,230.35,230.61,230.13,230.3,13223.0,216.1538,216.3978,215.9474,216.1069,13223.0
2022-10-31 11:30:00,230.27,230.52,230.25,230.39,12409.0,216.0788,216.3134,216.06,216.1914,12409.0
2022-10-31 11:35:00,230.33,230.47,230.06,230.07,10866.0,216.1351,216.2664,215.8817,215.8911,10866.0
2022-10-31 11:40:00,230.08,230.48,230.07,230.34,15614.0,215.9005,216.2758,215.8911,216.1444,15614.0
2022-10-31 11:45:00,230.37,230.64,230.3,230.5,5098.0,216.1726,216.426,216.1069,216.2946,5098.0
2022-10-31 11:50:00,230.46,231.09,230.46,230.82,10971.0,216.2571,216.8482,216.2571,216.5949,10971.0
2022-10-31 11:55:00,230.89,231.13,229.91,230.25,10701.0,216.6606,216.8858,215.7409,216.06,10701.0
2022-10-31 12:00:00,230.22,230.43,230.1,230.37,7102.0,216.0318,216.2289,215.9192,216.1726,7102.0
2022-10-31 12:05:00,230.38,230.48,230.03,230.03,18189.0,216.182,216.2758,215.8536,215.8536,18189.0
2022-10-31 12:10:00,230.16,230.72,230.13,230.72,13472.0,215.9755,216.501,215.9474,216.501,13472.0
2022-10-31 12:15:00,230.72,231.01,230.57,230.88,9478.0,216.501,216.7732,216.3603,216.6512,9478.0
2022-10-31 12:20:00,230.52,230.63,230.27,230.28,2100.0,216.3134,216.4166,216.0788,216.0881,2100.0
2022-10-31 12:25:00,230.28,230.32,230.0,230.12,3565.0,216.0881,216.1257,215.8254,215.938,3565.0
2022-10-31 12:30:00,230.12,230.22,229.82,229.82,2845.0,215.938,216.0318,215.6565,215.6565,2845.0
2022-10-31 12:35:00,229.86,229.96,229.72,229.89,3209.0,215.694,215.7879,215.5627,215.7222,3209.0
2022-10-31 12:40:00,229.9,229.98,229.67,229.7,2487.0,215.7316,215.8066,215.5157,215.5439,2487.0
2022-10-31 12:45:00,229.66,229.75,229.47,229.73,1934.0,215.5064,215.5908,215.3281,215.572,1934.0
2022-10-31 12:50:00,229.73,229.85,229.52,229.53,3793.0,215.572,215.6846,215.375,215.3844,3793.0
2022-10-31 12:55:00,229.45,230.08,229.37,229.86,9613.0,215.3093,215.9005,215.2342,215.694,9613.0
2022-10-31 13:00:00,229.61,229.85,229.6,229.61,2994.0,215.4594,215.6846,215.4501,215.4594,2994.0
2022-10-31 13:05:00,229.52,229.89,229.46,229.89,4022.0,215.375,215.7222,215.3187,215.7222,4022.0
2022-10-31 13:10:00,229.85,230.05,229.71,229.89,6738.0,215.6846,215.8723,215.5533,215.7222,6738.0
2022-10-31 13:15:00,229.88,230.11,229.73,230.03,3106.0,215.7128,215.9286,215.572,215.8536,3106.0
2022-10-31 13:20:00,230.01,230.1,229.76,229.76,2700.0,215.8348,215.9192,215.6002,215.6002,2700.0
2022-10-31 13:25:00,229.76,230.0,229.75,230.0,3715.0,215.6002,215.8254,215.5908,215.8254,3715.0
2022-10-31 13:30:00,229.96,230.06,229.89,230.06,3010.0,215.7879,215.8817,215.7222,215.8817,3010.0
2022-10-31 13:35:00,229.99,229.99,229.66,229.74,3231.0,215.816,215.816,215.5064,215.5814,3231.0
2022-10-31 13:40:00,229.56,229.62,229.36,229.62,1943.0,215.4125,215.4688,215.2248,215.4688,1943.0
2022-10-31 13:45:00,229.61,229.61,229.37,229.38,2809.0,215.4594,215.4594,215.2342,215.2436,2809.0
2022-10-31 13:50:00,229.57,229.64,229.46,229.64,5392.0,215.4219,215.4876,215.3187,215.4876,5392.0
2022-10-31 13:55:00,229.64,229.7,229.34,229.35,6695.0,215.4876,215.5439,215.2061,215.2155,6695.0
2022-10-31 14:00:00,229.35,229.52,229.18,229.44,4131.0,215.2155,215.375,215.0559,215.2999,4131.0
2022-10-31 14:05:00,229.43,229.51,229.32,229.34,3676.0,215.2905,215.3656,215.1873,215.2061,3676.0
2022-10-31 14:10:00,229.29,229.31,229.16,229.22,4416.0,215.1592,215.1779,215.0372,215.0935,4416.0
2022-10-31 14:15:00,229.23,229.52,229.23,229.45,3457.0,215.1029,215.375,215.1029,215.3093,3457.0
2022-10-31 14:20:00,229.45,229.47,229.34,229.38,3398.0,215.3093,215.3281,215.2061,215.2436,3398.0
2022-10-31 14:25:00,229.43,229.56,229.43,229.5,2804.0,215.2905,215.4125,215.2905,215.3562,2804.0
2022-10-31 14:30:00,229.4,229.54,229.39,229.42,5191.0,215.2624,215.3938,215.253,215.2811,5191.0
2022-10-31 14:35:00,229.36,229.6,229.25,229.25,9641.0,215.2248,215.4501,215.1216,215.1216,9641.0
2022-10-31 14:40:00,229.26,229.53,229.23,229.51,7978.0,215.131,215.3844,215.1029,215.3656,7978.0
2022-10-31 14:45:00,229.58,229.58,229.33,229.33,6029.0,215.4313,215.4313,215.1967,215.1967,6029.0
2022-10-31 14:50:00,229.33,229.58,229.32,229.56,3232.0,215.1967,215.4313,215.1873,215.4125,3232.0
2022-10-31 14:55:00,229.56,229.56,229.22,229.31,8975.0,215.4125,215.4125,215.0935,215.1779,8975.0
2022-10-31 15:00:00,229.13,229.14,228.75,228.75,1500.0,215.009,215.0184,214.6524,214.6524,1500.0
2022-10-31 15:05:00,228.8,228.88,228.57,228.66,6688.0,214.6994,214.7744,214.4835,214.568,6688.0
2022-10-31 15:10:00,228.74,228.85,228.67,228.69,4670.0,214.6431,214.7463,214.5774,214.5961,4670.0
2022-10-31 15:15:00,228.72,228.78,228.59,228.67,6093.0,214.6243,214.6806,214.5023,214.5774,6093.0
2022-10-31 15:20:00,228.7,229.06,228.64,229.02,11066.0,214.6055,214.9433,214.5492,214.9058,11066.0
2022-10-31 15:25:00,229.0,229.02,228.86,228.93,10404.0,214.887,214.9058,214.7557,214.8213,10404.0
2022-10-31 15:30:00,228.88,229.02,228.79,228.92,8031.0,214.7744,214.9058,214.69,214.812,8031.0
2022-10-31 15:35:00,228.94,229.28,228.9,229.23,14960.0,214.8307,215.1498,214.7932,215.1029,14960.0
2022-10-31 15:40:00,229.25,229.59,229.25,229.47,12354.0,215.1216,215.4407,215.1216,215.3281,12354.0
2022-10-31 15:45:00,229.46,229.6,229.14,229.14,16268.0,215.3187,215.4501,215.0184,215.0184,16268.0
2022-10-31 15:50:00,229.07,229.07,228.43,228.43,26072.0,214.9527,214.9527,214.3522,214.3522,26072.0
2022-10-31 15:55:00,228.44,228.53,228.05,228.12,98464.0,214.3615,214.446,213.9956,214.0613,98464.0
2022-11-01 09:30:00,230.2,231.37,230.06,230.49,20091.0,216.0131,217.111,215.8817,216.2852,20091.0
2022-11-01 09:35:00,230.62,231.11,230.27,231.04,16280.0,216.4072,216.867,216.0788,216.8013,16280.0
2022-11-01 09:40:00,230.71,231.5,230.44,231.28,12020.0,216.4916,217.233,216.2383,217.0265,12020.0
2022-11-01 09:45:00,231.19,231.19,230.09,230.3,30385.0,216.9421,216.9421,215.9099,216.1069,30385.0
2022-11-01 09:50:00,230.35,230.78,230.1,230.25,37243.0,216.1538,216.5573,215.9192,216.06,37243.0
2022-11-01 09:55:00,230.39,231.09,230.39,230.81,14660.0,216.1914,216.8482,216.1914,216.5855,14660.0
2022-11-01 10:00:00,230.85,230.85,229.55,229.63,14753.0,216.623,216.623,215.4031,215.4782,14753.0
2022-11-01 10:05:00,229.51,230.01,229.51,229.55,24480.0,215.3656,215.8348,215.3656,215.4031,24480.0
2022-11-01 10:10:00,229.55,230.03,229.31,229.31,19085.0,215.4031,215.8536,215.1779,215.1779,19085.0
2022-11-01 10:15:00,229.31,229.31,228.47,228.47,7816.0,215.1779,215.1779,214.3897,214.3897,7816.0
2022-11-01 10:20:00,228.46,229.17,228.21,228.95,6378.0,214.3803,215.0466,214.1457,214.8401,6378.0
2022-11-01 10:25:00,228.73,229.65,228.73,229.48,4706.0,214.6337,215.497,214.6337,215.3374,4706.0
2022-11-01 10:30:00,229.45,229.45,228.99,229.39,5882.0,215.3093,215.3093,214.8776,215.253,5882.0
2022-11-01 10:35:00,229.43,229.62,229.02,229.12,3959.0,215.2905,215.4688,214.9058,214.9996,3959.0
2022-11-01 10:40:00,229.15,229.19,228.56,228.71,8260.0,215.0278,215.0653,214.4741,214.6149,8260.0
2022-11-01 10:45:00,228.78,228.82,228.5,228.59,5220.0,214.6806,214.7181,214.4178,214.5023,5220.0
2022-11-01 10:50:00,228.72,228.92,228.48,228.78,6509.0,214.6243,214.812,214.3991,214.6806,6509.0
2022-11-01 10:55:00,228.69,229.05,228.12,228.13,6806.0,214.5961,214.9339,214.0613,214.0706,6806.0
2022-11-01 11:00:00,228.17,228.23,227.83,228.03,5251.0,214.1082,214.1645,213.7891,213.9768,5251.0
2022-11-01 11:05:00,228.02,228.18,227.78,228.17,20588.0,213.9674,214.1176,213.7422,214.1082,20588.0
2022-11-01 11:10:00,228.25,228.25,227.97,228.13,2473.0,214.1833,214.1833,213.9205,214.0706,2473.0
2022-11-01 11:15:00,228.16,228.35,227.9,227.91,4100.0,214.0988,214.2771,213.8548,213.8642,4100.0
2022-11-01 11:20:00,227.94,228.14,227.91,228.1,5414.0,213.8924,214.08,213.8642,214.0425,5414.0
2022-11-01 11:25:00,228.0,228.3,227.95,228.16,2398.0,213.9487,214.2302,213.9017,214.0988,2398.0
2022-11-01 11:30:00,228.16,228.48,228.15,228.43,4757.0,214.0988,214.3991,214.0894,214.3522,4757.0
2022-11-01 11:35:00,228.47,228.47,227.78,227.96,4700.0,214.3897,214.3897,213.7422,213.9111,4700.0
2022-11-01 11:40:00,228.12,228.2,227.91,228.13,4790.0,214.0613,214.1363,213.8642,214.0706,4790.0
2022-11-01 11:45:00,228.01,228.45,228.0,228.31,3410.0,213.958,214.3709,213.9487,214.2396,3410.0
2022-11-01 11:50:00,228.26,228.55,228.06,228.55,2142.0,214.1926,214.4648,214.005,214.4648,2142.0
2022-11-01 11:55:00,228.55,228.64,228.52,228.53,2446.0,214.4648,214.5492,214.4366,214.446,2446.0
2022-11-01 12:00:00,228.45,228.63,228.28,228.59,5281.0,214.3709,214.5398,214.2114,214.5023,5281.0
2022-11-01 12:05:00,228.52,229.06,228.52,228.94,5697.0,214.4366,214.9433,214.4366,214.8307,5697.0
2022-11-01 12:10:00,228.95,229.23,228.81,228.98,7237.0,214.8401,215.1029,214.7087,214.8683,7237.0
2022-11-01 12:15:00,228.84,228.97,228.68,228.69,5383.0,214.7369,214.8589,214.5868,214.5961,5383.0
2022-11-01 12:20:00,228.69,228.88,228.38,228.45,7023.0,214.5961,214.7744,214.3052,214.3709,7023.0
2022-11-01 12:25:00,228.56,228.86,228.56,228.73,2011.0,214.4741,214.7557,214.4741,214.6337,2011.0
2022-11-01 12:30:00,228.73,229.14,228.68,229.08,2516.0,214.6337,215.0184,214.5868,214.9621,2516.0
2022-11-01 12:35:00,229.18,229.28,228.96,229.21,1700.0,215.0559,215.1498,214.8495,215.0841,1700.0
2022-11-01 12:40:00,229.33,229.69,229.3,229.58,1680.0,215.1967,215.5345,215.1685,215.4313,1680.0
2022-11-01 12:45:00,229.61,229.73,229.61,229.62,1410.0,215.4594,215.572,215.4594,215.4688,1410.0
2022-11-01 12:50:00,229.72,229.72,229.5,229.54,1904.0,215.5627,215.5627,215.3562,215.3938,1904.0
2022-11-01 12:55:00,229.52,229.87,229.36,229.84,6036.0,215.375,215.7034,215.2248,215.6753,6036.0
2022-11-01 13:00:00,229.85,229.93,229.43,229.43,3748.0,215.6846,215.7597,215.2905,215.2905,3748.0
2022-11-01 13:05:00,229.55,229.63,229.37,229.37,2523.0,215.4031,215.4782,215.2342,215.2342,2523.0
2022-11-01 13:10:00,229.31,229.66,229.3,229.58,2790.0,215.1779,215.5064,215.1685,215.4313,2790.0
2022-11-01 13:15:00,229.48,229.48,229.02,229.28,1989.0,215.3374,215.3374,214.9058,215.1498,1989.0
2022-11-01 13:20:00,229.28,229.37,229.17,229.17,1300.0,215.1498,215.2342,215.0466,215.0466,1300.0
2022-11-01 13:25:00,229.11,229.16,228.87,228.88,4540.0,214.9903,215.0372,214.765,214.7744,4540.0
2022-11-01 13:30:00,228.88,229.0,228.75,229.0,2391.0,214.7744,214.887,214.6524,214.887,2391.0
2022-11-01 13:35:00,228.91,229.09,228.74,229.09,6158.0,214.8026,214.9715,214.6431,214.9715,6158.0
2022-11-01 13:40:00,229.1,229.1,228.88,229.0,2158.0,214.9809,214.9809,214.7744,214.887,2158.0
2022-11-01 13:45:00,228.98,229.07,228.89,228.92,3146.0,214.8683,214.9527,214.7838,214.812,3146.0
2022-11-01 13:50:00,228.9,229.05,228.77,228.97,1941.0,214.7932,214.9339,214.6712,214.8589,1941.0
2022-11-01 13:55:00,229.05,229.15,228.89,229.15,2982.0,214.9339,215.0278,214.7838,215.0278,2982.0
2022-11-01 14:00:00,229.19,229.25,229.07,229.14,2860.0,215.0653,215.1216,214.9527,215.0184,2860.0
2022-11-01 14:05:00,229.06,229.24,229.06,229.12,2192.0,214.9433,215.1122,214.9433,214.9996,2192.0
2022-11-01 14:10:00,229.1,229.19,229.05,229.13,1602.0,214.9809,215.0653,214.9339,215.009,1602.0
2022-11-01 14:15:00,229.13,229.13,228.92,228.92,2222.0,215.009,215.009,214.812,214.812,2222.0
2022-11-01 14:20:00,228.87,229.11,228.87,229.11,3590.0,214.765,214.9903,214.765,214.9903,3590.0
2022-11-01 14:25:00,229.1,229.55,229.06,229.54,4022.0,214.9809,215.4031,214.9433,215.3938,4022.0
2022-11-01 14:30:00,229.49,229.85,229.36,229.8,19953.0,215.3468,215.6846,215.2248,215.6377,19953.0
2022-11-01 14:35:00,229.91,229.97,229.69,229.86,13195.0,215.7409,215.7973,215.5345,215.694,13195.0
2022-11-01 14:40:00,229.77,229.86,229.52,229.79,22443.0,215.6096,215.694,215.375,215.6283,22443.0
2022-11-01 14:45:00,229.8,229.84,229.48,229.74,15827.0,215.6377,215.6753,215.3374,215.5814,15827.0
2022-11-01 14:50:00,229.69,230.05,229.69,230.02,13361.0,215.5345,215.8723,215.5345,215.8442,13361.0
2022-11-01 14:55:00,230.0,230.16,229.96,230.16,3892.0,215.8254,215.9755,215.7879,215.9755,3892.0
2022-11-01 15:00:00,230.1,230.65,230.08,230.42,13409.0,215.9192,216.4353,215.9005,216.2195,13409.0
2022-11-01 15:05:00,230.46,230.65,230.04,230.26,20390.0,216.2571,216.4353,215.8629,216.0694,20390.0
2022-11-01 15:10:00,230.15,230.19,230.0,230.1,4071.0,215.9662,216.0037,215.8254,215.9192,4071.0
2022-11-01 15:15:00,230.11,230.27,230.0,230.26,6766.0,215.9286,216.0788,215.8254,216.0694,6766.0
2022-11-01 15:20:00,230.4,230.4,230.3,230.35,1400.0,216.2008,216.2008,216.1069,216.1538,1400.0
2022-11-01 15:25:00,230.29,230.29,229.84,229.84,6493.0,216.0975,216.0975,215.6753,215.6753,6493.0
2022-11-01 15:30:00,229.84,230.02,229.79,229.82,14604.0,215.6753,215.8442,215.6283,215.6565,14604.0
2022-11-01 15:35:00,229.81,229.88,229.48,229.48,9116.0,215.6471,215.7128,215.3374,215.3374,9116.0
2022-11-01 15:40:00,229.52,229.67,229.38,229.52,7036.0,215.375,215.5157,215.2436,215.375,7036.0
2022-11-01 15:45:00,229.51,230.01,229.37,230.01,10007.0,215.3656,215.8348,215.2342,215.8348,10007.0
2022-11-01 15:50:00,230.04,230.22,229.86,230.22,22522.0,215.8629,216.0318,215.694,216.0318,22522.0
2022-11-01 15:55:00,230.15,230.17,229.97,229.99,89397.0,215.9662,215.9849,215.7973,215.816,89397.0
2022-11-02 09:30:00,228.84,229.79,228.84,229.2,6479.0,214.7369,215.6283,214.7369,215.0747,6479.0
2022-11-02 09:35:00,228.84,229.22,227.92,228.33,7531.0,214.7369,215.0935,213.8736,214.2583,7531.0
2022-11-02 09:40:00,228.57,228.71,227.9,228.14,6268.0,214.4835,214.6149,213.8548,214.08,6268.0
2022-11-02 09:45:00,228.14,228.78,227.68,228.28,13285.0,214.08,214.6806,213.6484,214.2114,13285.0
2022-11-02 09:50:00,228.17,228.17,227.78,227.88,5461.0,214.1082,214.1082,213.7422,213.8361,5461.0
2022-11-02 09:55:00,227.97,228.09,227.79,227.96,9358.0,213.9205,214.0331,213.7516,213.9111,9358.0
2022-11-02 10:00:00,227.83,228.6,227.82,228.52,5313.0,213.7891,214.5117,213.7798,214.4366,5313.0
2022-11-02 10:05:00,228.52,228.68,228.4,228.54,4092.0,214.4366,214.5868,214.324,214.4554,4092.0
2022-11-02 10:10:00,228.59,228.89,228.51,228.79,6114.0,214.5023,214.7838,214.4272,214.69,6114.0
2022-11-02 10:15:00,228.8,229.06,228.45,228.53,6860.0,214.6994,214.9433,214.3709,214.446,6860.0
2022-11-02 10:20:00,228.55,228.58,228.21,228.31,2598.0,214.4648,214.4929,214.1457,214.2396,2598.0
2022-11-02 10:25:00,228.18,228.83,228.18,228.83,12942.0,214.1176,214.7275,214.1176,214.7275,12942.0
2022-11-02 10:30:00,228.8,229.06,228.79,228.97,7346.0,214.6994,214.9433,214.69,214.8589,7346.0
2022-11-02 10:35:00,228.99,228.99,228.52,228.97,7261.0,214.8776,214.8776,214.4366,214.8589,7261.0
2022-11-02 10:40:00,229.02,229.23,228.81,228.95,3643.0,214.9058,215.1029,214.7087,214.8401,3643.0
2022-11-02 10:45:00,229.06,229.16,228.9,229.04,2351.0,214.9433,215.0372,214.7932,214.9246,2351.0
2022-11-02 10:50:00,229.0,229.14,228.88,229.01,2679.0,214.887,215.0184,214.7744,214.8964,2679.0
2022-11-02 10:55:00,229.25,229.35,229.12,229.27,3609.0,215.1216,215.2155,214.9996,215.1404,3609.0
2022-11-02 11:00:00,229.27,230.02,229.26,230.02,6509.0,215.1404,215.8442,215.131,215.8442,6509.0
2022-11-02 11:05:00,230.07,230.09,229.75,229.85,4468.0,215.8911,215.9099,215.5908,215.6846,4468.0
2022-11-02 11:10:00,230.06,230.1,229.91,229.99,1500.0,215.8817,215.9192,215.7409,215.816,1500.0
2022-11-02 11:15:00,230.06,230.42,230.06,230.41,6369.0,215.8817,216.2195,215.8817,216.2101,6369.0
2022-11-02 11:20:00,230.44,230.45,230.06,230.06,3345.0,216.2383,216.2477,215.8817,215.8817,3345.0
2022-11-02 11:25:00,230.18,230.18,229.45,229.61,8354.0,215.9943,215.9943,215.3093,215.4594,8354.0
2022-11-02 11:30:00,229.69,229.7,229.15,229.36,2525.0,215.5345,215.5439,215.0278,215.2248,2525.0
2022-11-02 11:35:00,229.36,229.99,229.29,229.99,6700.0,215.2248,215.816,215.1592,215.816,6700.0
2022-11-02 11:40:00,230.0,230.27,229.87,230.27,6491.0,215.8254,216.0788,215.7034,216.0788,6491.0
2022-11-02 11:45:00,230.33,230.63,230.28,230.63,5790.0,216.1351,216.4166,216.0881,216.4166,5790.0
2022-11-02 11:50:00,230.37,230.54,230.34,230.52,2946.0,216.1726,216.3321,216.1444,216.3134,2946.0
2022-11-02 11:55:00,230.53,230.72,230.42,230.55,13321.0,216.3227,216.501,216.2195,216.3415,13321.0
2022-11-02 12:00:00,230.29,230.43,230.18,230.43,3349.0,216.0975,216.2289,215.9943,216.2289,3349.0
2022-11-02 12:05:00,230.45,230.52,230.22,230.35,8127.0,216.2477,216.3134,216.0318,216.1538,8127.0
2022-11-02 12:10:00,230.41,230.52,230.2,230.28,3466.0,216.2101,216.3134,216.0131,216.0881,3466.0
2022-11-02 12:15:00,230.28,230.28,230.08,230.26,2827.0,216.0881,216.0881,215.9005,216.0694,2827.0
2022-11-02 12:20:00,230.26,230.26,230.06,230.11,1429.0,216.0694,216.0694,215.8817,215.9286,1429.0
2022-11-02 12:25:00,230.0,230.08,229.68,229.74,5912.0,215.8254,215.9005,215.5251,215.5814,5912.0
2022-11-02 12:30:00,229.74,230.06,229.65,229.66,1421.0,215.5814,215.8817,215.497,215.5064,1421.0
2022-11-02 12:35:00,229.67,229.67,229.36,229.37,2041.0,215.5157,215.5157,215.2248,215.2342,2041.0
2022-11-02 12:40:00,229.35,229.53,229.16,229.4,3674.0,215.2155,215.3844,215.0372,215.2624,3674.0
2022-11-02 12:45:00,229.53,229.6,229.53,229.56,907.0,215.3844,215.4501,215.3844,215.4125,907.0
2022-11-02 12:50:00,229.64,229.74,229.44,229.5,3353.0,215.4876,215.5814,215.2999,215.3562,3353.0
2022-11-02 12:55:00,229.55,229.68,229.5,229.51,3161.0,215.4031,215.5251,215.3562,215.3656,3161.0
2022-11-02 13:00:00,229.5,229.67,229.5,229.66,1535.0,215.3562,215.5157,215.3562,215.5064,1535.0
2022-11-02 13:05:00,229.72,229.81,229.67,229.67,2471.0,215.5627,215.6471,215.5157,215.5157,2471.0
2022-11-02 13:10:00,229.69,229.69,229.46,229.51,2887.0,215.5345,215.5345,215.3187,215.3656,2887.0
2022-11-02 13:15:00,229.5,229.54,229.45,229.54,1711.0,215.3562,215.3938,215.3093,215.3938,1711.0
2022-11-02 13:20:00,229.53,229.56,229.5,229.54,2094.0,215.3844,215.4125,215.3562,215.3938,2094.0
2022-11-02 13:25:00,229.62,229.63,229.46,229.55,2255.0,215.4688,215.4782,215.3187,215.4031,2255.0
2022-11-02 13:30:00,229.55,229.63,229.47,229.57,5814.0,215.4031,215.4782,215.3281,215.4219,5814.0
2022-11-02 13:35:00,229.61,230.0,229.61,229.94,1264.0,215.4594,215.8254,215.4594,215.7691,1264.0
2022-11-02 13:40:00,230.0,230.32,230.0,230.22,3687.0,215.8254,216.1257,215.8254,216.0318,3687.0
2022-11-02 13:45:00,230.31,230.72,230.31,230.68,1934.0,216.1163,216.501,216.1163,216.4635,1934.0
2022-11-02 13:50:00,230.73,230.97,230.7,230.9,4901.0,216.5104,216.7356,216.4823,216.6699,4901.0
2022-11-02 13:55:00,230.91,230.91,230.53,230.74,3086.0,216.6793,216.6793,216.3227,216.5198,3086.0
2022-11-02 14:00:00,230.82,232.96,230.39,232.78,13300.0,216.5949,218.603,216.1914,218.4341,13300.0
2022-11-02 14:05:00,232.69,233.44,232.54,233.2,12842.0,218.3496,219.0534,218.2089,218.8282,12842.0
2022-11-02 14:10:00,233.12,233.63,232.89,233.48,16841.0,218.7531,219.2317,218.5373,219.0909,16841.0
2022-11-02 14:15:00,233.57,233.73,232.87,233.25,12123.0,219.1754,219.3255,218.5185,218.8751,12123.0
2022-11-02 14:20:00,233.12,233.59,232.89,233.57,11211.0,218.7531,219.1942,218.5373,219.1754,11211.0
2022-11-02 14:25:00,233.68,234.0,233.49,233.99,7621.0,219.2786,219.5789,219.1003,219.5695,7621.0
2022-11-02 14:30:00,234.17,234.17,233.34,233.91,15207.0,219.7384,219.7384,218.9596,219.4944,15207.0
2022-11-02 14:35:00,233.97,234.71,231.6,232.43,20003.0,219.5507,220.2451,217.3268,218.1056,20003.0
2022-11-02 14:40:00,232.48,233.51,231.97,232.89,14123.0,218.1526,219.1191,217.674,218.5373,14123.0
2022-11-02 14:45:00,232.77,233.09,231.7,231.9,7586.0,218.4247,218.725,217.4206,217.6083,7586.0
2022-11-02 14:50:00,231.65,231.67,229.11,229.54,9592.0,217.3737,217.3925,214.9903,215.3938,9592.0
2022-11-02 14:55:00,229.59,230.71,229.59,230.29,17568.0,215.4407,216.4916,215.4407,216.0975,17568.0
2022-11-02 15:00:00,230.28,230.92,230.13,230.3,10406.0,216.0881,216.6887,215.9474,216.1069,10406.0
2022-11-02 15:05:00,230.55,231.33,230.5,231.06,13762.0,216.3415,217.0734,216.2946,216.8201,13762.0
2022-11-02 15:10:00,231.07,231.29,230.2,230.2,8446.0,216.8295,217.0359,216.0131,216.0131,8446.0
2022-11-02 15:15:00,230.17,230.17,229.12,229.12,6503.0,215.9849,215.9849,214.9996,214.9996,6503.0
2022-11-02 15:20:00,228.92,228.93,228.16,228.17,4888.0,214.812,214.8213,214.0988,214.1082,4888.0
2022-11-02 15:25:00,228.15,228.15,227.24,227.63,6753.0,214.0894,214.0894,213.2355,213.6015,6753.0
2022-11-02 15:30:00,227.64,227.64,226.81,226.92,12037.0,213.6108,213.6108,212.832,212.9352,12037.0
2022-11-02 15:35:00,226.82,227.47,226.65,227.37,14992.0,212.8414,213.4513,212.6819,213.3575,14992.0
2022-11-02 15:40:00,227.29,227.29,226.63,226.97,13592.0,213.2824,213.2824,212.6631,212.9821,13592.0
2022-11-02 15:45:00,226.92,226.92,226.11,226.22,13684.0,212.9352,212.9352,212.1751,212.2784,13684.0
2022-11-02 15:50:00,226.12,226.25,225.49,225.68,18275.0,212.1845,212.3065,211.5933,211.7716,18275.0
2022-11-02 15:55:00,225.54,225.99,225.35,225.4,65486.0,211.6403,212.0625,211.462,211.5089,65486.0
2022-11-03 09:30:00,221.65,222.34,221.02,221.55,19288.0,209.1251,209.7761,208.5307,209.0308,19288.0
2022-11-03 09:35:00,221.73,223.44,221.72,223.43,17661.0,209.2006,210.814,209.1912,210.8045,17661.0
2022-11-03 09:40:00,223.85,223.85,223.21,223.61,4306.0,211.2008,211.2008,210.597,210.9744,4306.0
2022-11-03 09:45:00,223.35,223.83,222.34,222.59,10734.0,210.729,211.1819,209.7761,210.012,10734.0
2022-11-03 09:50:00,222.46,223.2,222.31,223.03,8524.0,209.8893,210.5875,209.7478,210.4271,8524.0
2022-11-03 09:55:00,223.03,223.78,222.49,222.49,23194.0,210.4271,211.1347,209.9176,209.9176,23194.0
2022-11-03 10:00:00,222.87,224.65,222.84,224.53,6751.0,210.2762,211.9556,210.2479,211.8424,6751.0
2022-11-03 10:05:00,224.48,225.29,224.31,225.08,7023.0,211.7952,212.5594,211.6348,212.3613,7023.0
2022-11-03 10:10:00,224.88,225.18,224.27,225.18,5706.0,212.1726,212.4556,211.5971,212.4556,5706.0
2022-11-03 10:15:00,225.38,225.6,225.16,225.34,6843.0,212.6443,212.8519,212.4368,212.6066,6843.0
2022-11-03 10:20:00,225.26,226.21,225.19,225.92,3980.0,212.5311,213.4274,212.4651,213.1538,3980.0
2022-11-03 10:25:00,226.19,226.55,226.09,226.51,4899.0,213.4086,213.7482,213.3142,213.7105,4899.0
2022-11-03 10:30:00,226.34,226.42,225.88,225.97,5380.0,213.5501,213.6256,213.1161,213.201,5380.0
2022-11-03 10:35:00,225.81,226.16,225.77,226.14,5380.0,213.05,213.3803,213.0123,213.3614,5380.0
2022-11-03 10:40:00,226.13,226.69,225.99,226.43,9782.0,213.352,213.8803,213.2199,213.635,9782.0
2022-11-03 10:45:00,226.59,227.08,226.59,226.86,4741.0,213.786,214.2483,213.786,214.0407,4741.0
2022-11-03 10:50:00,226.88,227.56,226.88,227.04,8040.0,214.0596,214.7011,214.0596,214.2105,8040.0
2022-11-03 10:55:00,227.12,227.66,226.73,226.96,15260.0,214.286,214.7955,213.918,214.1351,15260.0
2022-11-03 11:00:00,227.03,227.4,226.85,227.06,7697.0,214.2011,214.5502,214.0313,214.2294,7697.0
2022-11-03 11:05:00,226.99,227.34,226.91,227.1,7231.0,214.1634,214.4936,214.0879,214.2671,7231.0
2022-11-03 11:10:00,227.22,227.32,227.07,227.08,5783.0,214.3804,214.4747,214.2388,214.2483,5783.0
2022-11-03 11:15:00,227.0,227.05,226.62,226.93,4725.0,214.1728,214.22,213.8143,214.1067,4725.0
2022-11-03 11:20:00,226.87,226.96,226.53,226.58,5623.0,214.0501,214.1351,213.7294,213.7765,5623.0
2022-11-03 11:25:00,226.5,226.96,226.47,226.52,3598.0,213.701,214.1351,213.6727,213.7199,3598.0
2022-11-03 11:30:00,226.51,226.51,226.08,226.31,2493.0,213.7105,213.7105,213.3048,213.5218,2493.0
2022-11-03 11:35:00,226.36,227.19,226.36,227.19,5117.0,213.569,214.3521,213.569,214.3521,5117.0
2022-11-03 11:40:00,227.12,227.5,227.11,227.37,6858.0,214.286,214.6445,214.2766,214.5219,6858.0
2022-11-03 11:45:00,227.41,227.93,227.41,227.57,6310.0,214.5596,215.0502,214.5596,214.7106,6310.0
2022-11-03 11:50:00,227.54,227.89,227.51,227.89,5279.0,214.6823,215.0125,214.654,215.0125,5279.0
2022-11-03 11:55:00,227.91,228.08,227.74,228.08,5025.0,215.0314,215.1918,214.871,215.1918,5025.0
2022-11-03 12:00:00,227.97,228.18,227.83,228.16,6571.0,215.088,215.2861,214.9559,215.2672,6571.0
2022-11-03 12:05:00,228.16,228.33,227.97,228.14,3045.0,215.2672,215.4276,215.088,215.2484,3045.0
2022-11-03 12:10:00,228.14,228.4,228.14,228.35,2702.0,215.2484,215.4937,215.2484,215.4465,2702.0
2022-11-03 12:15:00,228.35,228.6,228.23,228.54,4702.0,215.4465,215.6824,215.3333,215.6258,4702.0
2022-11-03 12:20:00,228.65,228.67,228.16,228.17,7158.0,215.7296,215.7484,215.2672,215.2767,7158.0
2022-11-03 12:25:00,228.07,228.11,227.85,227.97,5803.0,215.1823,215.2201,214.9748,215.088,5803.0
2022-11-03 12:30:00,227.97,228.14,227.85,228.05,2526.0,215.088,215.2484,214.9748,215.1635,2526.0
2022-11-03 12:35:00,228.11,228.26,227.85,228.06,9566.0,215.2201,215.3616,214.9748,215.1729,9566.0
2022-11-03 12:40:00,228.04,228.53,227.9,228.39,4686.0,215.154,215.6163,215.0219,215.4842,4686.0
2022-11-03 12:45:00,228.66,228.89,228.65,228.88,3603.0,215.739,215.956,215.7296,215.9466,3603.0
2022-11-03 12:50:00,228.88,229.41,228.84,229.4,3446.0,215.9466,216.4466,215.9088,216.4372,3446.0
2022-11-03 12:55:00,229.33,229.51,229.3,229.32,4340.0,216.3711,216.541,216.3428,216.3617,4340.0
2022-11-03 13:00:00,229.43,229.43,229.2,229.2,2200.0,216.4655,216.4655,216.2485,216.2485,2200.0
2022-11-03 13:05:00,229.22,229.27,228.91,229.18,3589.0,216.2673,216.3145,215.9749,216.2296,3589.0
2022-11-03 13:10:00,229.06,229.06,228.85,228.91,2300.0,216.1164,216.1164,215.9183,215.9749,2300.0
2022-11-03 13:15:00,228.88,229.2,228.85,229.05,3130.0,215.9466,216.2485,215.9183,216.107,3130.0
2022-11-03 13:20:00,228.92,228.99,228.76,228.79,3253.0,215.9843,216.0503,215.8333,215.8616,3253.0
2022-11-03 13:25:00,228.74,228.88,228.74,228.86,1441.0,215.8145,215.9466,215.8145,215.9277,1441.0
2022-11-03 13:30:00,228.78,228.9,228.65,228.71,2249.0,215.8522,215.9654,215.7296,215.7862,2249.0
2022-11-03 13:35:00,228.73,228.87,228.61,228.84,4476.0,215.805,215.9371,215.6918,215.9088,4476.0
2022-11-03 13:40:00,228.84,228.85,228.58,228.66,3666.0,215.9088,215.9183,215.6635,215.739,3666.0
2022-11-03 13:45:00,228.68,228.89,228.67,228.68,2314.0,215.7579,215.956,215.7484,215.7579,2314.0
2022-11-03 13:50:00,228.72,228.73,228.4,228.57,2401.0,215.7956,215.805,215.4937,215.6541,2401.0
2022-11-03 13:55:00,228.56,228.56,228.4,228.44,2828.0,215.6446,215.6446,215.4937,215.5314,2828.0
2022-11-03 14:00:00,228.47,228.47,227.9,228.01,2893.0,215.5597,215.5597,215.0219,215.1257,2893.0
2022-11-03 14:05:00,228.02,228.26,228.02,228.23,3302.0,215.1352,215.3616,215.1352,215.3333,3302.0
2022-11-03 14:10:00,228.18,228.18,227.92,228.03,3047.0,215.2861,215.2861,215.0408,215.1446,3047.0
2022-11-03 14:15:00,227.99,228.15,227.89,228.15,2965.0,215.1069,215.2578,215.0125,215.2578,2965.0
2022-11-03 14:20:00,228.15,228.38,228.15,228.37,3697.0,215.2578,215.4748,215.2578,215.4654,3697.0
2022-11-03 14:25:00,228.3,228.55,228.3,228.5,1740.0,215.3993,215.6352,215.3993,215.588,1740.0
2022-11-03 14:30:00,228.5,228.65,228.44,228.54,3719.0,215.588,215.7296,215.5314,215.6258,3719.0
2022-11-03 14:35:00,228.46,228.52,228.24,228.28,3671.0,215.5503,215.6069,215.3427,215.3805,3671.0
2022-11-03 14:40:00,228.33,228.36,228.17,228.24,4983.0,215.4276,215.4559,215.2767,215.3427,4983.0
2022-11-03 14:45:00,228.26,228.6,228.23,228.49,4202.0,215.3616,215.6824,215.3333,215.5786,4202.0
2022-11-03 14:50:00,228.49,228.61,228.43,228.55,3377.0,215.5786,215.6918,215.522,215.6352,3377.0
2022-11-03 14:55:00,228.61,228.81,228.52,228.74,4311.0,215.6918,215.8805,215.6069,215.8145,4311.0
2022-11-03 15:00:00,228.74,228.8,228.69,228.75,4319.0,215.8145,215.8711,215.7673,215.8239,4319.0
2022-11-03 15:05:00,228.75,228.88,228.6,228.74,8993.0,215.8239,215.9466,215.6824,215.8145,8993.0
2022-11-03 15:10:00,228.67,229.02,228.65,229.0,8484.0,215.7484,216.0786,215.7296,216.0598,8484.0
2022-11-03 15:15:00,229.03,229.07,228.88,228.94,5794.0,216.0881,216.1258,215.9466,216.0032,5794.0
2022-11-03 15:20:00,228.99,229.0,228.83,228.96,8393.0,216.0503,216.0598,215.8994,216.022,8393.0
2022-11-03 15:25:00,228.98,229.04,228.78,228.79,6234.0,216.0409,216.0975,215.8522,215.8616,6234.0
2022-11-03 15:30:00,228.84,228.88,228.57,228.57,5509.0,215.9088,215.9466,215.6541,215.6541,5509.0
2022-11-03 15:35:00,228.59,228.62,228.1,228.23,7276.0,215.6729,215.7013,215.2106,215.3333,7276.0
2022-11-03 15:40:00,228.15,228.22,228.05,228.06,10448.0,215.2578,215.3239,215.1635,215.1729,10448.0
2022-11-03 15:45:00,228.08,228.08,227.63,227.69,19957.0,215.1918,215.1918,214.7672,214.8238,19957.0
2022-11-03 15:50:00,227.76,227.76,226.78,226.94,35963.0,214.8898,214.8898,213.9652,214.1162,35963.0
2022-11-03 15:55:00,226.79,227.23,226.59,227.15,180796.0,213.9747,214.3898,213.786,214.3143,180796.0
2022-11-04 09:30:00,229.84,231.29,229.3,231.29,9151.0,216.8523,218.2204,216.3428,218.2204,9151.0
2022-11-04 09:35:00,231.29,231.44,230.12,230.61,8608.0,218.2204,218.3619,217.1165,217.5788,8608.0
2022-11-04 09:40:00,230.48,230.67,229.98,230.05,14027.0,217.4561,217.6354,216.9844,217.0504,14027.0
2022-11-04 09:45:00,230.53,230.88,230.09,230.23,6607.0,217.5033,217.8335,217.0882,217.2203,6607.0
2022-11-04 09:50:00,230.3,230.84,229.87,230.7,4840.0,217.2863,217.7958,216.8806,217.6637,4840.0
2022-11-04 09:55:00,230.61,231.71,230.6,231.35,7130.0,217.5788,218.6166,217.5694,218.277,7130.0
2022-11-04 10:00:00,231.49,231.87,231.09,231.68,7667.0,218.4091,218.7676,218.0317,218.5883,7667.0
2022-11-04 10:05:00,231.73,232.16,231.51,231.89,3586.0,218.6355,219.0412,218.4279,218.7865,3586.0
2022-11-04 10:10:00,231.92,232.42,231.53,232.34,6680.0,218.8148,219.2865,218.4468,219.211,6680.0
2022-11-04 10:15:00,232.31,232.42,231.47,231.47,4168.0,219.1827,219.2865,218.3902,218.3902,4168.0
2022-11-04 10:20:00,231.7,232.29,231.53,232.25,4069.0,218.6072,219.1639,218.4468,219.1261,4069.0
2022-11-04 10:25:00,232.42,232.72,232.09,232.31,4729.0,219.2865,219.5696,218.9752,219.1827,4729.0
2022-11-04 10:30:00,232.19,232.42,231.84,232.15,5003.0,219.0695,219.2865,218.7393,219.0318,5003.0
2022-11-04 10:35:00,232.04,232.24,231.72,232.08,2354.0,218.928,219.1167,218.6261,218.9657,2354.0
2022-11-04 10:40:00,231.86,232.46,231.86,232.08,6335.0,218.7582,219.3243,218.7582,218.9657,6335.0
2022-11-04 10:45:00,232.08,232.13,231.78,231.98,2550.0,218.9657,219.0129,218.6827,218.8714,2550.0
2022-11-04 10:50:00,232.04,232.27,231.52,231.56,10682.0,218.928,219.145,218.4374,218.4751,10682.0
2022-11-04 10:55:00,231.56,231.85,231.19,231.44,3796.0,218.4751,218.7487,218.126,218.3619,3796.0
2022-11-04 11:00:00,231.46,231.73,231.39,231.62,2611.0,218.3808,218.6355,218.3147,218.5317,2611.0
2022-11-04 11:05:00,231.59,232.11,231.52,231.89,8259.0,218.5034,218.994,218.4374,218.7865,8259.0
2022-11-04 11:10:00,231.86,232.17,231.59,232.0,15063.0,218.7582,219.0506,218.5034,218.8903,15063.0
2022-11-04 11:15:00,231.93,232.11,231.83,231.99,5515.0,218.8242,218.994,218.7299,218.8808,5515.0
2022-11-04 11:20:00,231.99,232.47,231.94,232.37,5013.0,218.8808,219.3337,218.8336,219.2393,5013.0
2022-11-04 11:25:00,232.37,232.42,231.28,231.28,7867.0,219.2393,219.2865,218.2109,218.2109,7867.0
2022-11-04 11:30:00,231.27,231.9,231.27,231.4,10959.0,218.2015,218.7959,218.2015,218.3242,10959.0
2022-11-04 11:35:00,231.46,231.8,231.29,231.34,21441.0,218.3808,218.7016,218.2204,218.2676,21441.0
2022-11-04 11:40:00,231.37,231.52,231.13,231.29,6999.0,218.2959,218.4374,218.0694,218.2204,6999.0
2022-11-04 11:45:00,231.37,231.37,231.13,231.33,3755.0,218.2959,218.2959,218.0694,218.2581,3755.0
2022-11-04 11:50:00,231.25,231.25,230.42,230.54,9078.0,218.1826,218.1826,217.3995,217.5128,9078.0
2022-11-04 11:55:00,230.64,230.67,230.43,230.46,3966.0,217.6071,217.6354,217.409,217.4373,3966.0
2022-11-04 12:00:00,230.51,230.84,230.28,230.57,8864.0,217.4845,217.7958,217.2674,217.5411,8864.0
2022-11-04 12:05:00,230.55,231.07,230.48,231.07,8312.0,217.5222,218.0128,217.4561,218.0128,8312.0
2022-11-04 12:10:00,231.01,231.66,230.96,231.66,26555.0,217.9562,218.5695,217.909,218.5695,26555.0
2022-11-04 12:15:00,231.65,232.09,231.44,231.93,4200.0,218.56,218.9752,218.3619,218.8242,4200.0
2022-11-04 12:20:00,231.88,232.08,231.88,231.99,6886.0,218.777,218.9657,218.777,218.8808,6886.0
2022-11-04 12:25:00,231.95,232.27,231.92,232.09,7820.0,218.8431,219.145,218.8148,218.9752,7820.0
2022-11-04 12:30:00,232.11,232.44,231.98,232.38,4943.0,218.994,219.3054,218.8714,219.2488,4943.0
2022-11-04 12:35:00,232.32,232.32,231.56,231.56,2341.0,219.1922,219.1922,218.4751,218.4751,2341.0
2022-11-04 12:40:00,231.51,231.79,231.21,231.59,3903.0,218.4279,218.6921,218.1449,218.5034,3903.0
2022-11-04 12:45:00,231.74,231.74,231.27,231.59,3294.0,218.6449,218.6449,218.2015,218.5034,3294.0
2022-11-04 12:50:00,231.59,232.05,231.59,232.05,6425.0,218.5034,218.9374,218.5034,218.9374,6425.0
2022-11-04 12:55:00,231.98,232.26,231.88,232.03,5160.0,218.8714,219.1356,218.777,218.9186,5160.0
2022-11-04 13:00:00,231.81,232.17,231.77,232.08,2322.0,218.711,219.0506,218.6733,218.9657,2322.0
2022-11-04 13:05:00,232.43,232.43,231.58,231.58,2595.0,219.296,219.296,218.494,218.494,2595.0
2022-11-04 13:10:00,231.57,232.41,231.57,232.2,3506.0,218.4846,219.2771,218.4846,219.079,3506.0
2022-11-04 13:15:00,232.2,232.24,231.98,231.98,1196.0,219.079,219.1167,218.8714,218.8714,1196.0
2022-11-04 13:20:00,232.2,232.25,231.91,232.23,3510.0,219.079,219.1261,218.8053,219.1073,3510.0
2022-11-04 13:25:00,232.23,232.23,231.82,231.99,2761.0,219.1073,219.1073,218.7204,218.8808,2761.0
2022-11-04 13:30:00,231.73,232.02,231.71,231.88,3330.0,218.6355,218.9091,218.6166,218.777,3330.0
2022-11-04 13:35:00,231.84,232.15,231.72,231.77,5664.0,218.7393,219.0318,218.6261,218.6733,5664.0
2022-11-04 13:40:00,231.73,231.73,231.57,231.58,1320.0,218.6355,218.6355,218.4846,218.494,1320.0
2022-11-04 13:45:00,231.51,231.89,231.47,231.89,5654.0,218.4279,218.7865,218.3902,218.7865,5654.0
2022-11-04 13:50:00,231.9,231.97,231.69,231.84,4689.0,218.7959,218.862,218.5978,218.7393,4689.0
2022-11-04 13:55:00,231.81,231.93,231.59,231.59,8402.0,218.711,218.8242,218.5034,218.5034,8402.0
2022-11-04 14:00:00,231.63,232.03,231.56,231.95,6749.0,218.5412,218.9186,218.4751,218.8431,6749.0
2022-11-04 14:05:00,231.94,231.96,231.58,231.8,5436.0,218.8336,218.8525,218.494,218.7016,5436.0
2022-11-04 14:10:00,231.85,232.08,231.85,231.92,4548.0,218.7487,218.9657,218.7487,218.8148,4548.0
2022-11-04 14:15:00,231.88,232.3,231.7,232.3,5433.0,218.777,219.1733,218.6072,219.1733,5433.0
2022-11-04 14:20:00,232.22,232.42,232.08,232.38,5095.0,219.0978,219.2865,218.9657,219.2488,5095.0
2022-11-04 14:25:00,232.36,232.58,232.22,232.33,8318.0,219.2299,219.4375,219.0978,219.2016,8318.0
2022-11-04 14:30:00,232.22,232.32,232.16,232.28,4125.0,219.0978,219.1922,219.0412,219.1544,4125.0
2022-11-04 14:35:00,232.18,232.44,232.02,232.26,7220.0,219.0601,219.3054,218.9091,219.1356,7220.0
2022-11-04 14:40:00,232.17,232.73,232.14,232.69,10530.0,219.0506,219.579,219.0223,219.5413,10530.0
2022-11-04 14:45:00,232.69,232.69,232.38,232.47,5439.0,219.5413,219.5413,219.2488,219.3337,5439.0
2022-11-04 14:50:00,232.51,232.75,232.51,232.64,4753.0,219.3714,219.5979,219.3714,219.4941,4753.0
2022-11-04 14:55:00,232.72,233.02,232.71,232.99,8565.0,219.5696,219.8526,219.5601,219.8243,8565.0
2022-11-04 15:00:00,232.95,233.11,232.84,233.03,7185.0,219.7866,219.9375,219.6828,219.8621,7185.0
2022-11-04 15:05:00,233.03,233.4,233.0,233.4,4873.0,219.8621,220.2111,219.8337,220.2111,4873.0
2022-11-04 15:10:00,233.49,233.49,233.1,233.11,4773.0,220.2961,220.2961,219.9281,219.9375,4773.0
2022-11-04 15:15:00,233.23,233.28,232.91,232.98,6931.0,220.0508,220.0979,219.7488,219.8149,6931.0
2022-11-04 15:20:00,233.01,233.07,232.55,232.6,7876.0,219.8432,219.8998,219.4092,219.4564,7876.0
2022-11-04 15:25:00,232.63,232.93,232.62,232.67,11548.0,219.4847,219.7677,219.4752,219.5224,11548.0
2022-11-04 15:30:00,232.67,233.07,232.55,233.03,13699.0,219.5224,219.8998,219.4092,219.8621,13699.0
2022-11-04 15:35:00,233.08,233.12,232.69,232.82,23518.0,219.9092,219.947,219.5413,219.6639,23518.0
2022-11-04 15:40:00,232.81,233.57,232.74,233.5,11475.0,219.6545,220.3715,219.5884,220.3055,11475.0
2022-11-04 15:45:00,233.49,233.98,233.48,233.63,17379.0,220.2961,220.7584,220.2866,220.4281,17379.0
2022-11-04 15:50:00,233.67,233.76,233.29,233.42,26413.0,220.4659,220.5508,220.1074,220.23,26413.0
2022-11-04 15:55:00,233.35,233.97,233.08,233.87,76436.0,220.164,220.7489,219.9092,220.6546,76436.0
2022-11-07 09:30:00,234.98,235.04,233.8,233.82,11227.0,221.7019,221.7585,220.5885,220.6074,11227.0
2022-11-07 09:35:00,233.84,234.07,233.59,233.93,3016.0,220.6263,220.8433,220.3904,220.7112,3016.0
2022-11-07 09:40:00,234.11,234.56,233.9,234.56,5764.0,220.881,221.3056,220.6829,221.3056,5764.0
2022-11-07 09:45:00,234.82,235.5,234.82,235.31,4442.0,221.5509,222.1925,221.5509,222.0132,4442.0
2022-11-07 09:50:00,235.15,235.39,234.15,234.15,6183.0,221.8623,222.0887,220.9188,220.9188,6183.0
2022-11-07 09:55:00,234.17,234.17,233.24,233.24,5851.0,220.9376,220.9376,220.0602,220.0602,5851.0
2022-11-07 10:00:00,233.59,234.19,233.59,233.89,7558.0,220.3904,220.9565,220.3904,220.6735,7558.0
2022-11-07 10:05:00,233.97,233.98,233.43,233.74,4553.0,220.7489,220.7584,220.2394,220.5319,4553.0
2022-11-07 10:10:00,233.83,234.43,233.78,234.16,6546.0,220.6168,221.1829,220.5697,220.9282,6546.0
2022-11-07 10:15:00,234.16,234.94,234.16,234.74,3700.0,220.9282,221.6641,220.9282,221.4754,3700.0
2022-11-07 10:20:00,234.56,234.69,234.15,234.41,7317.0,221.3056,221.4283,220.9188,221.1641,7317.0
2022-11-07 10:25:00,234.28,234.48,233.95,234.35,2379.0,221.0414,221.2301,220.7301,221.1075,2379.0
2022-11-07 10:30:00,234.36,234.8,234.27,234.61,5875.0,221.1169,221.532,221.032,221.3528,5875.0
2022-11-07 10:35:00,234.71,234.71,233.93,233.98,3613.0,221.4471,221.4471,220.7112,220.7584,3613.0
2022-11-07 10:40:00,234.16,234.47,234.16,234.38,3528.0,220.9282,221.2207,220.9282,221.1358,3528.0
2022-11-07 10:45:00,234.51,234.65,234.2,234.37,3129.0,221.2584,221.3905,220.9659,221.1263,3129.0
2022-11-07 10:50:00,234.56,234.56,234.16,234.33,2052.0,221.3056,221.3056,220.9282,221.0886,2052.0
2022-11-07 10:55:00,234.32,234.52,234.25,234.25,1902.0,221.0792,221.2679,221.0131,221.0131,1902.0
2022-11-07 11:00:00,234.39,234.39,233.98,234.2,3413.0,221.1452,221.1452,220.7584,220.9659,3413.0
2022-11-07 11:05:00,234.24,234.45,234.07,234.2,9665.0,221.0037,221.2018,220.8433,220.9659,9665.0
2022-11-07 11:10:00,234.46,234.73,234.36,234.44,21540.0,221.2112,221.466,221.1169,221.1924,21540.0
2022-11-07 11:15:00,234.5,234.69,234.5,234.62,4201.0,221.249,221.4283,221.249,221.3622,4201.0
2022-11-07 11:20:00,234.62,234.68,234.36,234.61,3000.0,221.3622,221.4188,221.1169,221.3528,3000.0
2022-11-07 11:25:00,234.59,234.88,234.53,234.82,3865.0,221.3339,221.6075,221.2773,221.5509,3865.0
2022-11-07 11:30:00,234.82,235.2,234.81,235.03,16300.0,221.5509,221.9094,221.5415,221.749,16300.0
2022-11-07 11:35:00,235.15,235.21,234.95,234.96,2743.0,221.8623,221.9189,221.6736,221.683,2743.0
2022-11-07 11:40:00,234.96,234.96,234.43,234.43,59171.0,221.683,221.683,221.1829,221.1829,59171.0
2022-11-07 11:45:00,234.41,234.83,234.29,234.8,5434.0,221.1641,221.5603,221.0509,221.532,5434.0
2022-11-07 11:50:00,234.76,234.93,234.56,234.82,5401.0,221.4943,221.6547,221.3056,221.5509,5401.0
2022-11-07 11:55:00,234.76,234.76,234.33,234.41,6922.0,221.4943,221.4943,221.0886,221.1641,6922.0
2022-11-07 12:00:00,234.4,234.52,234.3,234.46,3892.0,221.1546,221.2679,221.0603,221.2112,3892.0
2022-11-07 12:05:00,234.38,234.78,234.23,234.78,5624.0,221.1358,221.5132,220.9942,221.5132,5624.0
2022-11-07 12:10:00,234.78,234.78,234.65,234.72,1970.0,221.5132,221.5132,221.3905,221.4566,1970.0
2022-11-07 12:15:00,234.72,235.0,234.64,235.0,3811.0,221.4566,221.7207,221.3811,221.7207,3811.0
2022-11-07 12:20:00,234.91,235.11,234.78,235.05,3352.0,221.6358,221.8245,221.5132,221.7679,3352.0
2022-11-07 12:25:00,234.95,235.2,234.84,235.17,5136.0,221.6736,221.9094,221.5698,221.8811,5136.0
2022-11-07 12:30:00,235.07,235.21,235.02,235.02,1777.0,221.7868,221.9189,221.7396,221.7396,1777.0
2022-11-07 12:35:00,234.96,235.02,234.85,235.01,3307.0,221.683,221.7396,221.5792,221.7302,3307.0
2022-11-07 12:40:00,234.99,235.07,234.97,235.06,2150.0,221.7113,221.7868,221.6924,221.7773,2150.0
2022-11-07 12:45:00,235.09,235.17,234.78,234.78,3343.0,221.8056,221.8811,221.5132,221.5132,3343.0
2022-11-07 12:50:00,234.75,234.88,234.7,234.86,1804.0,221.4849,221.6075,221.4377,221.5886,1804.0
2022-11-07 12:55:00,234.87,234.94,234.61,234.94,5030.0,221.5981,221.6641,221.3528,221.6641,5030.0
2022-11-07 13:00:00,234.94,235.59,234.94,235.55,4767.0,221.6641,222.2774,221.6641,222.2397,4767.0
2022-11-07 13:05:00,235.54,235.67,235.38,235.47,3108.0,222.2302,222.3529,222.0793,222.1642,3108.0
2022-11-07 13:10:00,235.47,235.76,235.44,235.75,3760.0,222.1642,222.4378,222.1359,222.4284,3760.0
2022-11-07 13:15:00,235.69,235.85,235.65,235.84,3392.0,222.3717,222.5227,222.334,222.5133,3392.0
2022-11-07 13:20:00,235.86,235.86,235.57,235.67,5104.0,222.5321,222.5321,222.2585,222.3529,5104.0
2022-11-07 13:25:00,235.75,235.75,235.51,235.63,5740.0,222.4284,222.4284,222.2019,222.3151,5740.0
2022-11-07 13:30:00,235.68,235.69,235.55,235.56,2136.0,222.3623,222.3717,222.2397,222.2491,2136.0
2022-11-07 13:35:00,235.61,235.64,235.52,235.63,5353.0,222.2963,222.3246,222.2113,222.3151,5353.0
2022-11-07 13:40:00,235.77,235.81,235.5,235.63,4011.0,222.4472,222.485,222.1925,222.3151,4011.0
2022-11-07 13:45:00,235.58,235.63,235.35,235.38,5807.0,222.268,222.3151,222.051,222.0793,5807.0
2022-11-07 13:50:00,235.42,235.67,235.41,235.65,6245.0,222.117,222.3529,222.1076,222.334,6245.0
2022-11-07 13:55:00,235.61,235.68,235.19,235.29,5680.0,222.2963,222.3623,221.9,221.9943,5680.0
2022-11-07 14:00:00,235.36,235.53,235.36,235.41,3047.0,222.0604,222.2208,222.0604,222.1076,3047.0
2022-11-07 14:05:00,235.47,235.47,235.28,235.44,2842.0,222.1642,222.1642,221.9849,222.1359,2842.0
2022-11-07 14:10:00,235.41,235.79,235.37,235.7,6530.0,222.1076,222.4661,222.0698,222.3812,6530.0
2022-11-07 14:15:00,235.74,235.86,235.56,235.86,4784.0,222.4189,222.5321,222.2491,222.5321,4784.0
2022-11-07 14:20:00,235.86,235.92,235.64,235.92,6600.0,222.5321,222.5887,222.3246,222.5887,6600.0
2022-11-07 14:25:00,235.98,236.05,235.81,235.96,3633.0,222.6454,222.7114,222.485,222.6265,3633.0
2022-11-07 14:30:00,236.05,236.18,235.96,236.07,4295.0,222.7114,222.8341,222.6265,222.7303,4295.0
2022-11-07 14:35:00,236.16,236.28,236.07,236.11,5376.0,222.8152,222.9284,222.7303,222.768,5376.0
2022-11-07 14:40:00,236.18,236.29,235.89,236.09,8961.0,222.8341,222.9378,222.5604,222.7491,8961.0
2022-11-07 14:45:00,236.21,236.27,236.01,236.11,6385.0,222.8624,222.919,222.6737,222.768,6385.0
2022-11-07 14:50:00,236.2,236.31,236.05,236.18,10937.0,222.8529,222.9567,222.7114,222.8341,10937.0
2022-11-07 14:55:00,236.1,236.14,235.87,235.89,28457.0,222.7586,222.7963,222.5416,222.5604,28457.0
2022-11-07 15:00:00,235.99,236.36,235.88,236.2,9259.0,222.6548,223.0039,222.551,222.8529,9259.0
2022-11-07 15:05:00,236.2,236.32,236.02,236.03,3619.0,222.8529,222.9661,222.6831,222.6925,3619.0
2022-11-07 15:10:00,236.04,236.27,235.92,236.27,6102.0,222.702,222.919,222.5887,222.919,6102.0
2022-11-07 15:15:00,236.31,236.58,236.26,236.54,6500.0,222.9567,223.2115,222.9095,223.1737,6500.0
2022-11-07 15:20:00,236.5,236.5,236.17,236.43,6366.0,223.136,223.136,222.8246,223.0699,6366.0
2022-11-07 15:25:00,236.35,236.41,236.15,236.28,12410.0,222.9944,223.0511,222.8057,222.9284,12410.0
2022-11-07 15:30:00,236.24,236.48,236.21,236.4,14188.0,222.8907,223.1171,222.8624,223.0416,14188.0
2022-11-07 15:35:00,236.38,236.52,236.24,236.25,9077.0,223.0228,223.1548,222.8907,222.9001,9077.0
2022-11-07 15:40:00,236.29,236.34,236.01,236.14,17870.0,222.9378,222.985,222.6737,222.7963,17870.0
2022-11-07 15:45:00,236.14,236.22,235.89,236.22,25635.0,222.7963,222.8718,222.5604,222.8718,25635.0
2022-11-07 15:50:00,236.24,236.29,236.07,236.13,25083.0,222.8907,222.9378,222.7303,222.7869,25083.0
2022-11-07 15:55:00,236.13,236.13,235.47,235.63,94954.0,222.7869,222.7869,222.1642,222.3151,94954.0
2022-11-08 09:30:00,236.82,237.21,236.29,236.67,9491.0,223.4379,223.8059,222.9378,223.2964,9491.0
2022-11-08 09:35:00,236.87,237.32,236.25,236.79,2715.0,223.4851,223.9096,222.9001,223.4096,2715.0
2022-11-08 09:40:00,236.8,237.5,236.6,236.75,3914.0,223.419,224.0795,223.2303,223.3718,3914.0
2022-11-08 09:45:00,236.72,236.89,235.74,236.26,6052.0,223.3435,223.5039,222.4189,222.9095,6052.0
2022-11-08 09:50:00,236.05,237.01,236.05,236.92,3148.0,222.7114,223.6172,222.7114,223.5322,3148.0
2022-11-08 09:55:00,236.94,237.25,236.68,236.68,3028.0,223.5511,223.8436,223.3058,223.3058,3028.0
2022-11-08 10:00:00,236.98,237.78,236.97,237.29,2902.0,223.5888,224.3436,223.5794,223.8813,2902.0
2022-11-08 10:05:00,237.2,237.23,236.77,236.95,2599.0,223.7964,223.8247,223.3907,223.5605,2599.0
2022-11-08 10:10:00,237.03,237.31,236.5,236.93,3807.0,223.636,223.9002,223.136,223.5417,3807.0
2022-11-08 10:15:00,237.01,237.24,236.94,237.01,2178.0,223.6172,223.8342,223.5511,223.6172,2178.0
2022-11-08 10:20:00,237.06,237.16,236.28,236.5,3127.0,223.6643,223.7587,222.9284,223.136,3127.0
2022-11-08 10:25:00,236.12,236.33,235.74,235.93,3383.0,222.7774,222.9756,222.4189,222.5982,3383.0
2022-11-08 10:30:00,235.96,236.07,235.78,235.84,1913.0,222.6265,222.7303,222.4567,222.5133,1913.0
2022-11-08 10:35:00,235.68,235.91,235.29,235.66,2847.0,222.3623,222.5793,221.9943,222.3434,2847.0
2022-11-08 10:40:00,235.74,236.43,235.74,236.37,6533.0,222.4189,223.0699,222.4189,223.0133,6533.0
2022-11-08 10:45:00,236.29,236.29,235.82,235.89,2595.0,222.9378,222.9378,222.4944,222.5604,2595.0
2022-11-08 10:50:00,236.01,236.12,235.49,235.49,3101.0,222.6737,222.7774,222.183,222.183,3101.0
2022-11-08 10:55:00,235.42,235.46,235.13,235.25,6498.0,222.117,222.1547,221.8434,221.9566,6498.0
2022-11-08 11:00:00,235.28,235.32,234.76,235.03,5871.0,221.9849,222.0227,221.4943,221.749,5871.0
2022-11-08 11:05:00,235.05,235.07,234.68,234.68,15838.0,221.7679,221.7868,221.4188,221.4188,15838.0
2022-11-08 11:10:00,234.67,235.16,234.67,234.7,7261.0,221.4094,221.8717,221.4094,221.4377,7261.0
2022-11-08 11:15:00,234.74,234.8,234.22,234.22,8034.0,221.4754,221.532,220.9848,220.9848,8034.0
2022-11-08 11:20:00,234.41,234.99,234.41,234.8,4713.0,221.1641,221.7113,221.1641,221.532,4713.0
2022-11-08 11:25:00,234.8,234.9,234.44,234.44,1668.0,221.532,221.6264,221.1924,221.1924,1668.0
2022-11-08 11:30:00,234.26,234.75,234.26,234.69,5348.0,221.0225,221.4849,221.0225,221.4283,5348.0
2022-11-08 11:35:00,234.69,234.85,234.62,234.81,3075.0,221.4283,221.5792,221.3622,221.5415,3075.0
2022-11-08 11:40:00,234.88,235.14,234.88,234.92,2036.0,221.6075,221.8528,221.6075,221.6453,2036.0
2022-11-08 11:45:00,234.9,234.93,234.77,234.78,1542.0,221.6264,221.6547,221.5037,221.5132,1542.0
2022-11-08 11:50:00,234.63,234.69,234.29,234.48,5180.0,221.3716,221.4283,221.0509,221.2301,5180.0
2022-11-08 11:55:00,234.47,234.53,234.34,234.34,2100.0,221.2207,221.2773,221.098,221.098,2100.0
2022-11-08 12:00:00,234.41,234.42,234.3,234.35,3881.0,221.1641,221.1735,221.0603,221.1075,3881.0
2022-11-08 12:05:00,234.35,234.35,233.92,234.16,5447.0,221.1075,221.1075,220.7018,220.9282,5447.0
2022-11-08 12:10:00,234.18,234.54,234.18,234.3,6411.0,220.9471,221.2867,220.9471,221.0603,6411.0
2022-11-08 12:15:00,234.28,234.28,233.95,234.23,3159.0,221.0414,221.0414,220.7301,220.9942,3159.0
2022-11-08 12:20:00,234.19,234.46,234.1,234.46,2764.0,220.9565,221.2112,220.8716,221.2112,2764.0
2022-11-08 12:25:00,234.47,234.52,234.31,234.38,3265.0,221.2207,221.2679,221.0697,221.1358,3265.0
2022-11-08 12:30:00,234.37,234.51,234.2,234.42,2414.0,221.1263,221.2584,220.9659,221.1735,2414.0
2022-11-08 12:35:00,234.29,234.62,234.29,234.55,2683.0,221.0509,221.3622,221.0509,221.2962,2683.0
2022-11-08 12:40:00,234.63,234.89,234.63,234.82,10325.0,221.3716,221.6169,221.3716,221.5509,10325.0
2022-11-08 12:45:00,234.75,234.87,234.51,234.86,3166.0,221.4849,221.5981,221.2584,221.5886,3166.0
2022-11-08 12:50:00,234.93,234.93,234.84,234.84,1100.0,221.6547,221.6547,221.5698,221.5698,1100.0
2022-11-08 12:55:00,234.88,235.28,234.84,235.19,5056.0,221.6075,221.9849,221.5698,221.9,5056.0
2022-11-08 13:00:00,235.18,235.35,234.97,235.3,2495.0,221.8906,222.051,221.6924,222.0038,2495.0
2022-11-08 13:05:00,235.3,235.81,235.29,235.81,3857.0,222.0038,222.485,221.9943,222.485,3857.0
2022-11-08 13:10:00,235.8,235.85,235.59,235.61,3401.0,222.4755,222.5227,222.2774,222.2963,3401.0
2022-11-08 13:15:00,235.62,235.84,235.61,235.75,5605.0,222.3057,222.5133,222.2963,222.4284,5605.0
2022-11-08 13:20:00,235.62,235.65,234.81,234.92,3827.0,222.3057,222.334,221.5415,221.6453,3827.0
2022-11-08 13:25:00,234.87,234.87,234.29,234.47,2980.0,221.5981,221.5981,221.0509,221.2207,2980.0
2022-11-08 13:30:00,234.52,234.53,234.08,234.23,4191.0,221.2679,221.2773,220.8527,220.9942,4191.0
2022-11-08 13:35:00,234.25,234.74,234.25,234.67,4422.0,221.0131,221.4754,221.0131,221.4094,4422.0
2022-11-08 13:40:00,234.7,235.15,234.57,235.02,5306.0,221.4377,221.8623,221.315,221.7396,5306.0
2022-11-08 13:45:00,235.08,235.36,234.94,235.01,5698.0,221.7962,222.0604,221.6641,221.7302,5698.0
2022-11-08 13:50:00,234.98,234.99,234.56,234.63,3588.0,221.7019,221.7113,221.3056,221.3716,3588.0
2022-11-08 13:55:00,234.65,234.76,234.17,234.22,3200.0,221.3905,221.4943,220.9376,220.9848,3200.0
2022-11-08 14:00:00,234.27,234.63,234.27,234.37,5416.0,221.032,221.3716,221.032,221.1263,5416.0
2022-11-08 14:05:00,234.36,234.41,234.03,234.03,2752.0,221.1169,221.1641,220.8055,220.8055,2752.0
2022-11-08 14:10:00,233.91,234.19,233.75,234.19,4577.0,220.6923,220.9565,220.5414,220.9565,4577.0
2022-11-08 14:15:00,234.17,234.51,234.1,234.36,15578.0,220.9376,221.2584,220.8716,221.1169,15578.0
2022-11-08 14:20:00,234.24,234.31,233.09,233.09,6163.0,221.0037,221.0697,219.9187,219.9187,6163.0
2022-11-08 14:25:00,233.16,233.23,232.72,232.73,5142.0,219.9847,220.0508,219.5696,219.579,5142.0
2022-11-08 14:30:00,232.61,232.72,232.37,232.72,9011.0,219.4658,219.5696,219.2393,219.5696,9011.0
2022-11-08 14:35:00,232.77,233.54,232.76,233.53,10094.0,219.6167,220.3432,219.6073,220.3338,10094.0
2022-11-08 14:40:00,233.53,233.96,233.4,233.95,8158.0,220.3338,220.7395,220.2111,220.7301,8158.0
2022-11-08 14:45:00,233.76,234.18,233.73,234.16,4130.0,220.5508,220.9471,220.5225,220.9282,4130.0
2022-11-08 14:50:00,234.18,234.63,234.15,234.44,14992.0,220.9471,221.3716,220.9188,221.1924,14992.0
2022-11-08 14:55:00,234.4,234.68,234.36,234.59,7106.0,221.1546,221.4188,221.1169,221.3339,7106.0
2022-11-08 15:00:00,234.5,235.0,234.45,234.78,12302.0,221.249,221.7207,221.2018,221.5132,12302.0
2022-11-08 15:05:00,234.82,235.04,234.7,234.75,8214.0,221.5509,221.7585,221.4377,221.4849,8214.0
2022-11-08 15:10:00,234.73,235.11,234.59,235.04,10036.0,221.466,221.8245,221.3339,221.7585,10036.0
2022-11-08 15:15:00,235.05,235.93,234.99,235.86,27114.0,221.7679,222.5982,221.7113,222.5321,27114.0
2022-11-08 15:20:00,235.99,236.11,235.73,236.01,10257.0,222.6548,222.768,222.4095,222.6737,10257.0
2022-11-08 15:25:00,235.97,236.34,235.84,236.25,7025.0,222.6359,222.985,222.5133,222.9001,7025.0
2022-11-08 15:30:00,236.19,237.05,236.11,237.04,12452.0,222.8435,223.6549,222.768,223.6455,12452.0
2022-11-08 15:35:00,237.04,237.26,236.84,237.13,19054.0,223.6455,223.853,223.4568,223.7304,19054.0
2022-11-08 15:40:00,237.05,237.19,236.31,236.33,9364.0,223.6549,223.787,222.9567,222.9756,9364.0
2022-11-08 15:45:00,236.31,236.86,236.23,236.59,15001.0,222.9567,223.4756,222.8812,223.2209,15001.0
2022-11-08 15:50:00,236.67,236.82,236.46,236.55,22977.0,223.2964,223.4379,223.0982,223.1831,22977.0
2022-11-08 15:55:00,236.45,236.61,236.03,236.25,68448.0,223.0888,223.2398,222.6925,222.9001,68448.0
2022-11-09 09:30:00,235.09,235.09,234.05,234.83,13946.0,221.8056,221.8056,220.8244,221.5603,13946.0
2022-11-09 09:35:00,234.74,234.74,233.75,233.85,5688.0,221.4754,221.4754,220.5414,220.6357,5688.0
2022-11-09 09:40:00,233.8,233.86,233.45,233.45,2445.0,220.5885,220.6452,220.2583,220.2583,2445.0
2022-11-09 09:45:00,233.91,234.66,233.89,234.66,2173.0,220.6923,221.3999,220.6735,221.3999,2173.0
2022-11-09 09:50:00,234.56,234.74,234.33,234.66,3896.0,221.3056,221.4754,221.0886,221.3999,3896.0
2022-11-09 09:55:00,234.55,234.72,234.22,234.66,5391.0,221.2962,221.4566,220.9848,221.3999,5391.0
2022-11-09 10:00:00,234.78,235.56,234.77,235.47,8133.0,221.5132,222.2491,221.5037,222.1642,8133.0
2022-11-09 10:05:00,235.6,235.81,235.14,235.54,4111.0,222.2868,222.485,221.8528,222.2302,4111.0
2022-11-09 10:10:00,235.45,235.46,234.88,235.1,2563.0,222.1453,222.1547,221.6075,221.8151,2563.0
2022-11-09 10:15:00,235.37,235.46,235.12,235.17,2703.0,222.0698,222.1547,221.834,221.8811,2703.0
2022-11-09 10:20:00,235.24,235.43,235.1,235.11,2206.0,221.9472,222.1264,221.8151,221.8245,2206.0
2022-11-09 10:25:00,235.15,235.15,234.42,234.62,5251.0,221.8623,221.8623,221.1735,221.3622,5251.0
2022-11-09 10:30:00,234.75,234.85,234.05,234.33,1749.0,221.4849,221.5792,220.8244,221.0886,1749.0
2022-11-09 10:35:00,234.12,234.36,233.96,234.04,2689.0,220.8905,221.1169,220.7395,220.815,2689.0
2022-11-09 10:40:00,234.17,234.33,233.79,234.33,3806.0,220.9376,221.0886,220.5791,221.0886,3806.0
2022-11-09 10:45:00,234.32,234.32,233.95,233.95,1794.0,221.0792,221.0792,220.7301,220.7301,1794.0
2022-11-09 10:50:00,233.95,234.09,233.95,234.09,1052.0,220.7301,220.8622,220.7301,220.8622,1052.0
2022-11-09 10:55:00,233.89,233.92,233.05,233.78,8068.0,220.6735,220.7018,219.8809,220.5697,8068.0
2022-11-09 11:00:00,233.69,234.06,233.69,234.06,1739.0,220.4848,220.8338,220.4848,220.8338,1739.0
2022-11-09 11:05:00,233.98,234.43,233.89,233.93,14873.0,220.7584,221.1829,220.6735,220.7112,14873.0
2022-11-09 11:10:00,234.08,234.23,233.92,233.99,8543.0,220.8527,220.9942,220.7018,220.7678,8543.0
2022-11-09 11:15:00,233.87,234.23,233.71,234.22,28535.0,220.6546,220.9942,220.5036,220.9848,28535.0
2022-11-09 11:20:00,234.07,234.07,233.23,233.43,6209.0,220.8433,220.8433,220.0508,220.2394,6209.0
2022-11-09 11:25:00,233.38,233.98,233.33,233.4,19515.0,220.1923,220.7584,220.1451,220.2111,19515.0
2022-11-09 11:30:00,233.39,233.7,233.34,233.4,6915.0,220.2017,220.4942,220.1545,220.2111,6915.0
2022-11-09 11:35:00,233.31,233.8,233.23,233.49,8393.0,220.1262,220.5885,220.0508,220.2961,8393.0
2022-11-09 11:40:00,233.46,234.13,233.42,234.05,5987.0,220.2678,220.8999,220.23,220.8244,5987.0
2022-11-09 11:45:00,233.99,234.16,233.77,233.96,5567.0,220.7678,220.9282,220.5602,220.7395,5567.0
2022-11-09 11:50:00,234.02,234.02,233.49,233.49,5311.0,220.7961,220.7961,220.2961,220.2961,5311.0
2022-11-09 11:55:00,233.59,233.74,233.3,233.33,5549.0,220.3904,220.5319,220.1168,220.1451,5549.0
2022-11-09 12:00:00,233.36,233.39,232.96,233.15,3200.0,220.1734,220.2017,219.796,219.9753,3200.0
2022-11-09 12:05:00,233.1,233.1,232.65,232.79,3000.0,219.9281,219.9281,219.5035,219.6356,3000.0
2022-11-09 12:10:00,232.76,232.8,232.44,232.8,4400.0,219.6073,219.645,219.3054,219.645,4400.0
2022-11-09 12:15:00,232.74,233.22,232.56,233.2,5001.0,219.5884,220.0413,219.4186,220.0224,5001.0
2022-11-09 12:20:00,233.17,233.22,232.79,233.02,5493.0,219.9941,220.0413,219.6356,219.8526,5493.0
2022-11-09 12:25:00,233.05,233.05,232.41,232.42,2914.0,219.8809,219.8809,219.2771,219.2865,2914.0
2022-11-09 12:30:00,232.41,233.07,232.36,232.98,6550.0,219.2771,219.8998,219.2299,219.8149,6550.0
2022-11-09 12:35:00,232.94,232.94,232.38,232.38,3334.0,219.7771,219.7771,219.2488,219.2488,3334.0
2022-11-09 12:40:00,232.32,232.71,232.32,232.52,6503.0,219.1922,219.5601,219.1922,219.3809,6503.0
2022-11-09 12:45:00,232.5,232.8,232.41,232.64,3325.0,219.362,219.645,219.2771,219.4941,3325.0
2022-11-09 12:50:00,232.51,232.68,232.48,232.66,2413.0,219.3714,219.5318,219.3431,219.513,2413.0
2022-11-09 12:55:00,232.6,232.7,232.44,232.49,5675.0,219.4564,219.5507,219.3054,219.3526,5675.0
2022-11-09 13:00:00,232.23,232.54,231.96,232.18,5005.0,219.1073,219.3997,218.8525,219.0601,5005.0
2022-11-09 13:05:00,232.0,232.12,231.67,232.08,3689.0,218.8903,219.0035,218.5789,218.9657,3689.0
2022-11-09 13:10:00,231.98,232.09,231.6,232.01,5538.0,218.8714,218.9752,218.5129,218.8997,5538.0
2022-11-09 13:15:00,232.01,232.19,231.84,231.84,4780.0,218.8997,219.0695,218.7393,218.7393,4780.0
2022-11-09 13:20:00,231.78,232.02,231.68,231.96,3142.0,218.6827,218.9091,218.5883,218.8525,3142.0
2022-11-09 13:25:00,231.81,232.3,231.73,232.24,6061.0,218.711,219.1733,218.6355,219.1167,6061.0
2022-11-09 13:30:00,232.23,232.23,231.53,231.54,7992.0,219.1073,219.1073,218.4468,218.4562,7992.0
2022-11-09 13:35:00,231.38,231.4,231.11,231.3,5160.0,218.3053,218.3242,218.0505,218.2298,5160.0
2022-11-09 13:40:00,231.22,231.47,231.14,231.42,5515.0,218.1543,218.3902,218.0789,218.343,5515.0
2022-11-09 13:45:00,231.42,231.52,231.21,231.49,6803.0,218.343,218.4374,218.1449,218.4091,6803.0
2022-11-09 13:50:00,231.52,231.52,231.05,231.05,1917.0,218.4374,218.4374,217.9939,217.9939,1917.0
2022-11-09 13:55:00,231.15,231.56,230.94,231.41,9688.0,218.0883,218.4751,217.8902,218.3336,9688.0
2022-11-09 14:00:00,231.3,231.45,231.26,231.4,4540.0,218.2298,218.3713,218.1921,218.3242,4540.0
2022-11-09 14:05:00,231.4,231.9,231.28,231.68,3460.0,218.3242,218.7959,218.2109,218.5883,3460.0
2022-11-09 14:10:00,231.78,231.99,231.62,231.94,2606.0,218.6827,218.8808,218.5317,218.8336,2606.0
2022-11-09 14:15:00,231.78,231.93,231.67,231.84,3207.0,218.6827,218.8242,218.5789,218.7393,3207.0
2022-11-09 14:20:00,231.84,231.84,231.16,231.57,4157.0,218.7393,218.7393,218.0977,218.4846,4157.0
2022-11-09 14:25:00,231.57,231.63,231.3,231.49,3939.0,218.4846,218.5412,218.2298,218.4091,3939.0
2022-11-09 14:30:00,231.41,231.41,230.76,230.83,4640.0,218.3336,218.3336,217.7203,217.7864,4640.0
2022-11-09 14:35:00,230.85,230.93,230.6,230.72,4420.0,217.8052,217.8807,217.5694,217.6826,4420.0
2022-11-09 14:40:00,230.7,230.98,230.54,230.94,6219.0,217.6637,217.9279,217.5128,217.8902,6219.0
2022-11-09 14:45:00,230.94,230.99,230.51,230.55,4317.0,217.8902,217.9373,217.4845,217.5222,4317.0
2022-11-09 14:50:00,230.64,230.85,230.4,230.68,5127.0,217.6071,217.8052,217.3807,217.6448,5127.0
2022-11-09 14:55:00,230.74,230.81,230.47,230.47,4899.0,217.7015,217.7675,217.4467,217.4467,4899.0
2022-11-09 15:00:00,230.41,230.73,230.4,230.64,3308.0,217.3901,217.692,217.3807,217.6071,3308.0
2022-11-09 15:05:00,230.72,231.29,230.65,231.16,4594.0,217.6826,218.2204,217.6165,218.0977,4594.0
2022-11-09 15:10:00,231.06,231.15,230.79,230.79,3845.0,218.0034,218.0883,217.7486,217.7486,3845.0
2022-11-09 15:15:00,230.81,231.2,230.81,231.2,5100.0,217.7675,218.1355,217.7675,218.1355,5100.0
2022-11-09 15:20:00,231.09,231.1,230.72,230.73,3808.0,218.0317,218.0411,217.6826,217.692,3808.0
2022-11-09 15:25:00,230.66,230.92,230.66,230.8,6841.0,217.626,217.8713,217.626,217.7581,6841.0
2022-11-09 15:30:00,230.73,231.05,230.58,231.04,6529.0,217.692,217.9939,217.5505,217.9845,6529.0
2022-11-09 15:35:00,231.08,231.11,230.88,231.01,5382.0,218.0222,218.0505,217.8335,217.9562,5382.0
2022-11-09 15:40:00,230.97,231.23,230.87,230.99,10987.0,217.9185,218.1638,217.8241,217.9373,10987.0
2022-11-09 15:45:00,231.0,231.06,230.02,230.02,10081.0,217.9468,218.0034,217.0221,217.0221,10081.0
2022-11-09 15:50:00,230.23,230.71,230.12,230.71,20383.0,217.2203,217.6731,217.1165,217.6731,20383.0
2022-11-09 15:55:00,230.68,230.77,230.48,230.6,53773.0,217.6448,217.7298,217.4561,217.5694,53773.0
2022-11-10 09:30:00,238.92,238.92,238.92,238.92,8938.0,225.4192,225.4192,225.4192,225.4192,8938.0
2022-11-10 09:35:00,238.38,238.81,238.07,238.5,6372.0,224.9097,225.3154,224.6173,225.023,6372.0
2022-11-10 09:40:00,238.69,238.7,238.08,238.49,4698.0,225.2022,225.2117,224.6267,225.0135,4698.0
2022-11-10 09:45:00,238.51,238.7,237.93,237.96,4870.0,225.0324,225.2117,224.4852,224.5135,4870.0
2022-11-10 09:50:00,238.24,238.74,237.88,237.97,3883.0,224.7776,225.2494,224.438,224.5229,3883.0
2022-11-10 09:55:00,238.4,239.31,238.09,239.31,2825.0,224.9286,225.7872,224.6361,225.7872,2825.0
2022-11-10 10:00:00,239.46,240.25,239.39,240.1,20636.0,225.9287,226.6741,225.8627,226.5325,20636.0
2022-11-10 10:05:00,240.04,240.6,239.88,240.44,6351.0,226.4759,227.0043,226.325,226.8533,6351.0
2022-11-10 10:10:00,240.34,240.39,238.69,238.7,5307.0,226.759,226.8062,225.2022,225.2117,5307.0
2022-11-10 10:15:00,238.82,239.1,238.33,238.44,4554.0,225.3249,225.5891,224.8626,224.9663,4554.0
2022-11-10 10:20:00,238.47,239.14,238.47,239.09,4753.0,224.9947,225.6268,224.9947,225.5796,4753.0
2022-11-10 10:25:00,239.17,239.26,238.64,239.19,7862.0,225.6551,225.74,225.155,225.674,7862.0
2022-11-10 10:30:00,239.23,239.28,238.56,238.94,6737.0,225.7117,225.7589,225.0796,225.4381,6737.0
2022-11-10 10:35:00,239.49,239.55,238.92,238.92,1729.0,225.957,226.0136,225.4192,225.4192,1729.0
2022-11-10 10:40:00,238.89,239.84,238.88,239.83,4133.0,225.3909,226.2872,225.3815,226.2778,4133.0
2022-11-10 10:45:00,239.48,240.42,239.34,240.19,3853.0,225.9476,226.8345,225.8155,226.6175,3853.0
2022-11-10 10:50:00,240.06,240.75,240.06,240.66,4055.0,226.4948,227.1458,226.4948,227.0609,4055.0
2022-11-10 10:55:00,240.53,241.47,240.53,241.44,6282.0,226.9382,227.8251,226.9382,227.7968,6282.0
2022-11-10 11:00:00,241.42,241.45,240.78,240.83,5225.0,227.778,227.8063,227.1741,227.2213,5225.0
2022-11-10 11:05:00,240.76,241.17,240.55,240.99,8151.0,227.1552,227.5421,226.9571,227.3723,8151.0
2022-11-10 11:10:00,240.92,240.95,240.2,240.95,3612.0,227.3062,227.3345,226.6269,227.3345,3612.0
2022-11-10 11:15:00,240.89,241.45,240.64,241.09,6434.0,227.2779,227.8063,227.042,227.4666,6434.0
2022-11-10 11:20:00,241.04,241.57,240.93,241.09,4359.0,227.4194,227.9195,227.3156,227.4666,4359.0
2022-11-10 11:25:00,241.01,241.14,240.96,241.03,2517.0,227.3911,227.5138,227.3439,227.41,2517.0
2022-11-10 11:30:00,241.21,241.57,241.06,241.22,3200.0,227.5798,227.9195,227.4383,227.5893,3200.0
2022-11-10 11:35:00,241.06,241.25,240.93,241.19,5430.0,227.4383,227.6176,227.3156,227.561,5430.0
2022-11-10 11:40:00,241.09,241.57,241.08,241.16,4341.0,227.4666,227.9195,227.4572,227.5326,4341.0
2022-11-10 11:45:00,241.02,241.25,241.0,241.17,2910.0,227.4006,227.6176,227.3817,227.5421,2910.0
2022-11-10 11:50:00,241.05,241.29,241.02,241.06,2600.0,227.4289,227.6553,227.4006,227.4383,2600.0
2022-11-10 11:55:00,241.23,241.71,241.12,241.39,3210.0,227.5987,228.0516,227.4949,227.7496,3210.0
2022-11-10 12:00:00,241.31,241.36,240.86,241.05,3340.0,227.6742,227.7213,227.2496,227.4289,3340.0
2022-11-10 12:05:00,240.94,240.94,240.44,240.56,2947.0,227.3251,227.3251,226.8533,226.9666,2947.0
2022-11-10 12:10:00,240.51,240.72,240.44,240.56,1727.0,226.9194,227.1175,226.8533,226.9666,1727.0
2022-11-10 12:15:00,240.74,241.09,240.74,240.93,2100.0,227.1364,227.4666,227.1364,227.3156,2100.0
2022-11-10 12:20:00,240.78,240.89,240.34,240.47,8446.0,227.1741,227.2779,226.759,226.8816,8446.0
2022-11-10 12:25:00,240.5,240.61,240.17,240.19,3281.0,226.9099,227.0137,226.5986,226.6175,3281.0
2022-11-10 12:30:00,240.1,240.1,239.27,239.51,5331.0,226.5325,226.5325,225.7494,225.9759,5331.0
2022-11-10 12:35:00,239.43,239.74,239.42,239.67,5010.0,225.9004,226.1929,225.891,226.1268,5010.0
2022-11-10 12:40:00,239.76,240.2,239.55,240.2,7560.0,226.2118,226.6269,226.0136,226.6269,7560.0
2022-11-10 12:45:00,240.32,240.32,239.78,240.02,3094.0,226.7401,226.7401,226.2306,226.4571,3094.0
2022-11-10 12:50:00,240.0,240.12,239.62,239.62,1324.0,226.4382,226.5514,226.0797,226.0797,1324.0
2022-11-10 12:55:00,239.48,239.73,239.35,239.62,3386.0,225.9476,226.1835,225.8249,226.0797,3386.0
2022-11-10 13:00:00,239.64,240.25,239.58,240.03,6124.0,226.0985,226.6741,226.0419,226.4665,6124.0
2022-11-10 13:05:00,240.09,240.2,239.93,240.14,2434.0,226.5231,226.6269,226.3722,226.5703,2434.0
2022-11-10 13:10:00,240.15,240.96,240.15,240.96,1330.0,226.5797,227.3439,226.5797,227.3439,1330.0
2022-11-10 13:15:00,240.9,241.08,240.68,240.74,1416.0,227.2873,227.4572,227.0798,227.1364,1416.0
2022-11-10 13:20:00,240.77,240.88,240.4,240.4,4900.0,227.1647,227.2685,226.8156,226.8156,4900.0
2022-11-10 13:25:00,240.31,240.84,240.31,240.72,12609.0,226.7307,227.2307,226.7307,227.1175,12609.0
2022-11-10 13:30:00,240.72,240.85,240.34,240.39,4016.0,227.1175,227.2402,226.759,226.8062,4016.0
2022-11-10 13:35:00,240.34,240.45,240.13,240.33,2925.0,226.759,226.8628,226.5608,226.7495,2925.0
2022-11-10 13:40:00,240.25,240.79,240.21,240.65,4610.0,226.6741,227.1836,226.6363,227.0515,4610.0
2022-11-10 13:45:00,240.78,241.0,240.69,240.72,5262.0,227.1741,227.3817,227.0892,227.1175,5262.0
2022-11-10 13:50:00,240.8,240.88,240.42,240.55,6401.0,227.193,227.2685,226.8345,226.9571,6401.0
2022-11-10 13:55:00,240.32,240.7,240.32,240.52,7899.0,226.7401,227.0986,226.7401,226.9288,7899.0
2022-11-10 14:00:00,240.46,241.0,240.46,241.0,5568.0,226.8722,227.3817,226.8722,227.3817,5568.0
2022-11-10 14:05:00,240.99,241.1,240.8,241.09,3982.0,227.3723,227.476,227.193,227.4666,3982.0
2022-11-10 14:10:00,240.99,241.3,240.92,241.23,11215.0,227.3723,227.6647,227.3062,227.5987,11215.0
2022-11-10 14:15:00,241.24,241.37,241.23,241.27,2886.0,227.6081,227.7308,227.5987,227.6364,2886.0
2022-11-10 14:20:00,241.21,241.33,241.11,241.21,2514.0,227.5798,227.693,227.4855,227.5798,2514.0
2022-11-10 14:25:00,241.46,241.71,241.34,241.66,2638.0,227.8157,228.0516,227.7025,228.0044,2638.0
2022-11-10 14:30:00,241.69,241.73,241.54,241.67,2602.0,228.0327,228.0704,227.8912,228.0138,2602.0
2022-11-10 14:35:00,241.72,241.74,241.58,241.67,2307.0,228.061,228.0799,227.9289,228.0138,2307.0
2022-11-10 14:40:00,241.76,241.81,241.56,241.6,3672.0,228.0987,228.1459,227.91,227.9478,3672.0
2022-11-10 14:45:00,241.57,241.79,241.54,241.76,4528.0,227.9195,228.127,227.8912,228.0987,4528.0
2022-11-10 14:50:00,241.83,242.14,241.61,242.1,7191.0,228.1648,228.4573,227.9572,228.4195,7191.0
2022-11-10 14:55:00,242.12,242.58,242.06,242.41,4352.0,228.4384,228.8724,228.3818,228.712,4352.0
2022-11-10 15:00:00,242.41,242.69,242.41,242.43,2876.0,228.712,228.9762,228.712,228.7309,2876.0
2022-11-10 15:05:00,242.42,242.75,242.42,242.75,4892.0,228.7214,229.0328,228.7214,229.0328,4892.0
2022-11-10 15:10:00,242.75,242.85,242.46,242.52,4707.0,229.0328,229.1271,228.7592,228.8158,4707.0
2022-11-10 15:15:00,242.42,242.57,242.16,242.16,3492.0,228.7214,228.863,228.4761,228.4761,3492.0
2022-11-10 15:20:00,242.15,242.43,242.14,242.29,5013.0,228.4667,228.7309,228.4573,228.5988,5013.0
2022-11-10 15:25:00,242.31,242.53,242.19,242.43,5615.0,228.6177,228.8252,228.5044,228.7309,5615.0
2022-11-10 15:30:00,242.5,242.63,242.41,242.57,6272.0,228.7969,228.9196,228.712,228.863,6272.0
2022-11-10 15:35:00,242.57,242.81,242.53,242.8,12319.0,228.863,229.0894,228.8252,229.08,12319.0
2022-11-10 15:40:00,242.8,243.13,242.76,243.02,9943.0,229.08,229.3913,229.0422,229.2875,9943.0
2022-11-10 15:45:00,242.91,243.31,242.88,243.11,16299.0,229.1838,229.5612,229.1555,229.3725,16299.0
2022-11-10 15:50:00,243.16,243.35,243.08,243.35,15419.0,229.4196,229.5989,229.3442,229.5989,15419.0
2022-11-10 15:55:00,243.31,243.35,242.71,242.92,45899.0,229.5612,229.5989,228.9951,229.1932,45899.0
2022-11-11 09:30:00,246.35,246.62,245.17,246.25,18722.0,232.4294,232.6841,231.3161,232.335,18722.0
2022-11-11 09:35:00,246.22,246.49,245.47,245.47,11986.0,232.3067,232.5615,231.5991,231.5991,11986.0
2022-11-11 09:40:00,245.49,245.49,244.57,244.84,7907.0,231.618,231.618,230.75,231.0047,7907.0
2022-11-11 09:45:00,245.03,245.91,245.03,245.89,8835.0,231.184,232.0142,231.184,231.9954,8835.0
2022-11-11 09:50:00,245.91,247.11,245.9,246.59,8037.0,232.0142,233.1464,232.0048,232.6558,8037.0
2022-11-11 09:55:00,246.58,246.99,246.4,246.4,8553.0,232.6464,233.0332,232.4765,232.4765,8553.0
2022-11-11 10:00:00,246.44,247.32,245.75,246.98,8446.0,232.5143,233.3446,231.8633,233.0238,8446.0
2022-11-11 10:05:00,247.28,247.56,246.31,246.82,10564.0,233.3068,233.571,232.3916,232.8728,10564.0
2022-11-11 10:10:00,246.97,248.34,246.86,248.21,10806.0,233.0143,234.3069,232.9106,234.1843,10806.0
2022-11-11 10:15:00,248.32,249.61,248.27,249.46,6930.0,234.2881,235.5052,234.2409,235.3636,6930.0
2022-11-11 10:20:00,249.46,250.17,249.33,250.03,17256.0,235.3636,236.0335,235.241,235.9014,17256.0
2022-11-11 10:25:00,249.95,249.95,248.28,248.28,9192.0,235.8259,235.8259,234.2503,234.2503,9192.0
2022-11-11 10:30:00,248.31,248.88,248.06,248.65,8045.0,234.2786,234.8164,234.0427,234.5994,8045.0
2022-11-11 10:35:00,248.79,249.19,248.68,248.79,8446.0,234.7315,235.1089,234.6277,234.7315,8446.0
2022-11-11 10:40:00,248.76,249.09,248.54,249.07,7943.0,234.7032,235.0145,234.4956,234.9957,7943.0
2022-11-11 10:45:00,249.06,249.35,248.85,249.34,5845.0,234.9862,235.2598,234.7881,235.2504,5845.0
2022-11-11 10:50:00,249.55,249.83,249.41,249.74,11208.0,235.4485,235.7127,235.3165,235.6278,11208.0
2022-11-11 10:55:00,249.71,249.75,249.19,249.75,16193.0,235.5995,235.6372,235.1089,235.6372,16193.0
2022-11-11 11:00:00,249.67,250.64,249.67,250.28,12327.0,235.5618,236.477,235.5618,236.1373,12327.0
2022-11-11 11:05:00,250.38,250.38,249.14,249.37,14833.0,236.2316,236.2316,235.0617,235.2787,14833.0
2022-11-11 11:10:00,249.35,249.44,248.95,249.28,24785.0,235.2598,235.3448,234.8825,235.1938,24785.0
2022-11-11 11:15:00,249.3,249.72,248.96,249.45,21853.0,235.2127,235.6089,234.8919,235.3542,21853.0
2022-11-11 11:20:00,249.45,249.52,248.54,248.64,10534.0,235.3542,235.4202,234.4956,234.59,10534.0
2022-11-11 11:25:00,248.64,248.73,248.34,248.44,9075.0,234.59,234.6749,234.3069,234.4013,9075.0
2022-11-11 11:30:00,248.48,249.05,248.48,248.81,15632.0,234.439,234.9768,234.439,234.7504,15632.0
2022-11-11 11:35:00,248.91,249.29,248.45,248.68,11447.0,234.8447,235.2032,234.4107,234.6277,11447.0
2022-11-11 11:40:00,248.42,249.63,248.32,249.63,16831.0,234.3824,235.524,234.2881,235.524,16831.0
2022-11-11 11:45:00,249.71,250.74,248.66,250.28,25838.0,235.5995,236.5713,234.6088,236.1373,25838.0
2022-11-11 11:50:00,250.27,250.92,249.9,250.18,18604.0,236.1279,236.7411,235.7788,236.0429,18604.0
2022-11-11 11:55:00,250.33,250.69,250.01,250.2,3647.0,236.1845,236.5241,235.8826,236.0618,3647.0
2022-11-11 12:00:00,250.08,250.13,249.57,249.91,7442.0,235.9486,235.9958,235.4674,235.7882,7442.0
2022-11-11 12:05:00,249.86,250.04,249.68,249.87,5774.0,235.741,235.9109,235.5712,235.7505,5774.0
2022-11-11 12:10:00,250.06,250.13,249.82,249.95,15296.0,235.9297,235.9958,235.7033,235.8259,15296.0
2022-11-11 12:15:00,249.76,249.99,249.71,249.98,2897.0,235.6467,235.8637,235.5995,235.8543,2897.0
2022-11-11 12:20:00,249.97,250.03,249.8,249.97,4525.0,235.8448,235.9014,235.6844,235.8448,4525.0
2022-11-11 12:25:00,249.97,250.22,249.86,250.16,4549.0,235.8448,236.0807,235.741,236.0241,4549.0
2022-11-11 12:30:00,250.26,250.47,250.15,250.28,4095.0,236.1184,236.3166,236.0146,236.1373,4095.0
2022-11-11 12:35:00,250.27,250.63,250.21,250.34,4769.0,236.1279,236.4675,236.0713,236.1939,4769.0
2022-11-11 12:40:00,250.2,250.24,249.76,249.97,4267.0,236.0618,236.0996,235.6467,235.8448,4267.0
2022-11-11 12:45:00,249.97,250.2,249.53,249.77,5520.0,235.8448,236.0618,235.4297,235.6561,5520.0
2022-11-11 12:50:00,249.69,249.85,249.61,249.78,3156.0,235.5806,235.7316,235.5052,235.6656,3156.0
2022-11-11 12:55:00,249.78,250.09,249.78,249.87,4540.0,235.6656,235.958,235.6656,235.7505,4540.0
2022-11-11 13:00:00,249.88,250.33,249.88,250.33,3567.0,235.7599,236.1845,235.7599,236.1845,3567.0
2022-11-11 13:05:00,250.24,250.26,249.84,250.1,4273.0,236.0996,236.1184,235.7222,235.9675,4273.0
2022-11-11 13:10:00,250.25,250.54,250.25,250.47,8004.0,236.109,236.3826,236.109,236.3166,8004.0
2022-11-11 13:15:00,250.45,250.74,250.44,250.64,3673.0,236.2977,236.5713,236.2883,236.477,3673.0
2022-11-11 13:20:00,250.61,251.07,250.57,251.07,5213.0,236.4487,236.8827,236.4109,236.8827,5213.0
2022-11-11 13:25:00,251.1,251.28,251.02,251.28,4513.0,236.911,237.0808,236.8355,237.0808,4513.0
2022-11-11 13:30:00,251.31,251.61,251.21,251.58,8547.0,237.1091,237.3921,237.0147,237.3638,8547.0
2022-11-11 13:35:00,251.62,251.65,251.25,251.53,8092.0,237.4016,237.4299,237.0525,237.3167,8092.0
2022-11-11 13:40:00,251.61,251.71,251.48,251.67,8483.0,237.3921,237.4865,237.2695,237.4488,8483.0
2022-11-11 13:45:00,251.63,251.69,251.14,251.41,4450.0,237.411,237.4676,236.9487,237.2034,4450.0
2022-11-11 13:50:00,251.47,251.76,251.47,251.65,3256.0,237.2601,237.5337,237.2601,237.4299,3256.0
2022-11-11 13:55:00,251.43,251.62,251.38,251.51,2421.0,237.2223,237.4016,237.1751,237.2978,2421.0
2022-11-11 14:00:00,251.49,251.6,251.24,251.59,4479.0,237.2789,237.3827,237.0431,237.3733,4479.0
2022-11-11 14:05:00,251.57,251.95,251.51,251.95,4572.0,237.3544,237.7129,237.2978,237.7129,4572.0
2022-11-11 14:10:00,251.84,251.93,251.52,251.58,3712.0,237.6091,237.6941,237.3072,237.3638,3712.0
2022-11-11 14:15:00,251.6,251.71,251.02,251.05,6063.0,237.3827,237.4865,236.8355,236.8638,6063.0
2022-11-11 14:20:00,251.07,251.28,250.88,250.89,6228.0,236.8827,237.0808,236.7034,236.7128,6228.0
2022-11-11 14:25:00,250.9,251.27,250.78,251.08,14447.0,236.7223,237.0714,236.609,236.8921,14447.0
2022-11-11 14:30:00,251.02,252.14,251.02,252.01,22558.0,236.8355,237.8922,236.8355,237.7695,22558.0
2022-11-11 14:35:00,251.99,252.41,251.99,252.26,15594.0,237.7507,238.1469,237.7507,238.0054,15594.0
2022-11-11 14:40:00,252.28,252.38,252.1,252.24,20858.0,238.0243,238.1186,237.8545,237.9865,20858.0
2022-11-11 14:45:00,252.2,252.41,252.07,252.12,14999.0,237.9488,238.1469,237.8261,237.8733,14999.0
2022-11-11 14:50:00,252.14,252.53,252.14,252.46,8558.0,237.8922,238.2602,237.8922,238.1941,8558.0
2022-11-11 14:55:00,252.45,252.7,252.43,252.65,15596.0,238.1847,238.4205,238.1658,238.3734,15596.0
2022-11-11 15:00:00,252.67,252.71,252.22,252.37,19721.0,238.3922,238.43,237.9677,238.1092,19721.0
2022-11-11 15:05:00,252.37,252.56,252.02,252.17,11569.0,238.1092,238.2885,237.779,237.9205,11569.0
2022-11-11 15:10:00,252.09,252.14,251.71,251.71,8518.0,237.845,237.8922,237.4865,237.4865,8518.0
2022-11-11 15:15:00,251.7,251.7,251.37,251.68,7441.0,237.4771,237.4771,237.1657,237.4582,7441.0
2022-11-11 15:20:00,251.74,252.15,251.74,252.07,9569.0,237.5148,237.9016,237.5148,237.8261,9569.0
2022-11-11 15:25:00,252.16,252.36,252.08,252.1,15792.0,237.9111,238.0998,237.8356,237.8545,15792.0
2022-11-11 15:30:00,252.08,252.24,251.83,251.83,18067.0,237.8356,237.9865,237.5997,237.5997,18067.0
2022-11-11 15:35:00,251.81,251.82,251.25,251.58,11376.0,237.5808,237.5903,237.0525,237.3638,11376.0
2022-11-11 15:40:00,251.55,252.12,251.55,252.09,15310.0,237.3355,237.8733,237.3355,237.845,15310.0
2022-11-11 15:45:00,252.1,252.41,252.05,252.09,15753.0,237.8545,238.1469,237.8073,237.845,15753.0
2022-11-11 15:50:00,252.13,252.28,251.59,251.61,25060.0,237.8828,238.0243,237.3733,237.3921,25060.0
2022-11-11 15:55:00,251.59,251.59,250.76,250.91,87095.0,237.3733,237.3733,236.5902,236.7317,87095.0
2022-11-14 09:30:00,248.75,250.67,248.75,250.58,21026.0,234.6938,236.5053,234.6938,236.4203,21026.0
2022-11-14 09:35:00,250.24,250.96,249.89,250.78,3650.0,236.0996,236.7789,235.7693,236.609,3650.0
2022-11-14 09:40:00,251.0,251.21,250.33,251.04,7433.0,236.8166,237.0147,236.1845,236.8544,7433.0
2022-11-14 09:45:00,250.85,251.59,250.6,251.38,6478.0,236.6751,237.3733,236.4392,237.1751,6478.0
2022-11-14 09:50:00,251.35,251.95,250.29,251.62,13203.0,237.1468,237.7129,236.1467,237.4016,13203.0
2022-11-14 09:55:00,251.53,252.31,251.15,252.0,15144.0,237.3167,238.0526,236.9581,237.7601,15144.0
2022-11-14 10:00:00,252.19,252.43,251.96,252.3,11435.0,237.9394,238.1658,237.7224,238.0432,11435.0
2022-11-14 10:05:00,252.04,252.69,251.77,252.52,12033.0,237.7978,238.4111,237.5431,238.2507,12033.0
2022-11-14 10:10:00,252.5,253.08,251.97,253.01,11935.0,238.2319,238.7791,237.7318,238.713,11935.0
2022-11-14 10:15:00,253.49,253.77,253.44,253.51,7965.0,239.1659,239.4301,239.1187,239.1848,7965.0
2022-11-14 10:20:00,253.54,253.84,253.15,253.22,5265.0,239.2131,239.4961,238.8451,238.9112,5265.0
2022-11-14 10:25:00,253.34,253.54,252.96,252.96,8554.0,239.0244,239.2131,238.6659,238.6659,8554.0
2022-11-14 10:30:00,252.77,253.15,252.55,252.83,30917.0,238.4866,238.8451,238.279,238.5432,30917.0
2022-11-14 10:35:00,252.59,252.78,252.26,252.59,2389.0,238.3168,238.496,238.0054,238.3168,2389.0
2022-11-14 10:40:00,252.61,253.19,252.61,253.19,31032.0,238.3356,238.8829,238.3356,238.8829,31032.0
2022-11-14 10:45:00,253.12,254.19,253.12,253.82,10634.0,238.8168,239.8264,238.8168,239.4773,10634.0
2022-11-14 10:50:00,253.84,254.18,253.44,254.18,18292.0,239.4961,239.8169,239.1187,239.8169,18292.0
2022-11-14 10:55:00,254.25,254.25,253.77,253.95,17766.0,239.883,239.883,239.4301,239.5999,17766.0
2022-11-14 11:00:00,254.1,254.1,253.54,253.62,16192.0,239.7414,239.7414,239.2131,239.2886,16192.0
2022-11-14 11:05:00,253.8,254.34,253.43,254.23,13576.0,239.4584,239.9679,239.1093,239.8641,13576.0
2022-11-14 11:10:00,254.17,254.17,253.05,253.26,15311.0,239.8075,239.8075,238.7508,238.9489,15311.0
2022-11-14 11:15:00,253.52,253.63,253.06,253.17,9148.0,239.1942,239.298,238.7602,238.864,9148.0
2022-11-14 11:20:00,253.27,253.8,253.27,253.6,6174.0,238.9583,239.4584,238.9583,239.2697,6174.0
2022-11-14 11:25:00,253.62,254.01,253.52,253.95,7876.0,239.2886,239.6565,239.1942,239.5999,7876.0
2022-11-14 11:30:00,253.94,255.0,253.8,254.98,11741.0,239.5905,240.5906,239.4584,240.5717,11741.0
2022-11-14 11:35:00,255.11,255.31,254.87,254.96,11703.0,240.6944,240.8831,240.4679,240.5528,11703.0
2022-11-14 11:40:00,255.04,255.22,254.76,255.04,10870.0,240.6283,240.7982,240.3641,240.6283,10870.0
2022-11-14 11:45:00,255.04,255.24,254.46,254.51,8335.0,240.6283,240.817,240.0811,240.1283,8335.0
2022-11-14 11:50:00,254.5,254.66,254.22,254.26,6024.0,240.1188,240.2698,239.8547,239.8924,6024.0
2022-11-14 11:55:00,254.3,254.65,254.21,254.55,5130.0,239.9301,240.2604,239.8452,240.166,5130.0
2022-11-14 12:00:00,254.55,254.72,254.15,254.27,9946.0,240.166,240.3264,239.7886,239.9018,9946.0
2022-11-14 12:05:00,254.15,254.3,253.83,254.16,16365.0,239.7886,239.9301,239.4867,239.798,16365.0
2022-11-14 12:10:00,254.11,254.23,253.85,254.0,5148.0,239.7509,239.8641,239.5056,239.6471,5148.0
2022-11-14 12:15:00,254.04,254.21,253.91,254.03,8882.0,239.6848,239.8452,239.5622,239.6754,8882.0
2022-11-14 12:20:00,254.09,254.41,253.74,254.41,7755.0,239.732,240.0339,239.4018,240.0339,7755.0
2022-11-14 12:25:00,254.38,254.49,253.95,254.09,11002.0,240.0056,240.1094,239.5999,239.732,11002.0
2022-11-14 12:30:00,254.1,254.85,254.09,254.84,7549.0,239.7414,240.4491,239.732,240.4396,7549.0
2022-11-14 12:35:00,254.84,255.14,254.7,255.11,11202.0,240.4396,240.7227,240.3075,240.6944,11202.0
2022-11-14 12:40:00,255.09,255.1,254.46,254.71,11510.0,240.6755,240.6849,240.0811,240.317,11510.0
2022-11-14 12:45:00,254.59,254.72,254.33,254.61,12676.0,240.2038,240.3264,239.9584,240.2226,12676.0
2022-11-14 12:50:00,254.68,254.91,254.57,254.57,13666.0,240.2887,240.5057,240.1849,240.1849,13666.0
2022-11-14 12:55:00,254.56,254.66,254.36,254.53,2518.0,240.1754,240.2698,239.9867,240.1471,2518.0
2022-11-14 13:00:00,254.52,254.55,254.04,254.04,6369.0,240.1377,240.166,239.6848,239.6848,6369.0
2022-11-14 13:05:00,254.02,254.04,253.84,253.95,2403.0,239.666,239.6848,239.4961,239.5999,2403.0
2022-11-14 13:10:00,254.0,254.07,253.88,253.92,4238.0,239.6471,239.7131,239.5339,239.5716,4238.0
2022-11-14 13:15:00,253.83,254.13,253.83,254.08,2600.0,239.4867,239.7697,239.4867,239.7226,2600.0
2022-11-14 13:20:00,254.01,254.3,254.0,254.09,3357.0,239.6565,239.9301,239.6471,239.732,3357.0
2022-11-14 13:25:00,254.16,254.64,254.16,254.64,2450.0,239.798,240.2509,239.798,240.2509,2450.0
2022-11-14 13:30:00,254.64,255.19,254.53,255.09,1842.0,240.2509,240.7698,240.1471,240.6755,1842.0
2022-11-14 13:35:00,255.09,255.33,255.05,255.15,4952.0,240.6755,240.9019,240.6378,240.7321,4952.0
2022-11-14 13:40:00,255.15,255.67,255.15,255.64,4207.0,240.7321,241.2227,240.7321,241.1944,4207.0
2022-11-14 13:45:00,255.58,255.89,255.42,255.86,9510.0,241.1378,241.4303,240.9868,241.402,9510.0
2022-11-14 13:50:00,255.74,256.05,255.67,255.93,9550.0,241.2888,241.5812,241.2227,241.468,9550.0
2022-11-14 13:55:00,256.02,256.19,255.92,255.94,8587.0,241.5529,241.7133,241.4586,241.4775,8587.0
2022-11-14 14:00:00,255.97,256.03,255.63,255.92,9594.0,241.5058,241.5624,241.185,241.4586,9594.0
2022-11-14 14:05:00,255.91,255.94,255.26,255.8,7588.0,241.4492,241.4775,240.8359,241.3454,7588.0
2022-11-14 14:10:00,255.63,255.76,255.27,255.6,11940.0,241.185,241.3076,240.8453,241.1567,11940.0
2022-11-14 14:15:00,255.6,255.6,255.09,255.36,7801.0,241.1567,241.1567,240.6755,240.9302,7801.0
2022-11-14 14:20:00,255.36,255.41,255.16,255.35,4692.0,240.9302,240.9774,240.7415,240.9208,4692.0
2022-11-14 14:25:00,255.28,255.7,255.16,255.7,6608.0,240.8548,241.251,240.7415,241.251,6608.0
2022-11-14 14:30:00,255.71,255.93,255.61,255.61,4758.0,241.2605,241.468,241.1661,241.1661,4758.0
2022-11-14 14:35:00,255.67,255.67,255.2,255.2,4807.0,241.2227,241.2227,240.7793,240.7793,4807.0
2022-11-14 14:40:00,255.16,255.27,255.05,255.14,7106.0,240.7415,240.8453,240.6378,240.7227,7106.0
2022-11-14 14:45:00,255.17,255.24,254.9,255.15,4850.0,240.751,240.817,240.4962,240.7321,4850.0
2022-11-14 14:50:00,255.13,255.26,255.01,255.01,6170.0,240.7132,240.8359,240.6,240.6,6170.0
2022-11-14 14:55:00,255.01,255.32,254.96,255.26,9100.0,240.6,240.8925,240.5528,240.8359,9100.0
2022-11-14 15:00:00,255.31,255.52,255.22,255.44,8882.0,240.8831,241.0812,240.7982,241.0057,8882.0
2022-11-14 15:05:00,255.42,255.53,255.14,255.19,6377.0,240.9868,241.0906,240.7227,240.7698,6377.0
2022-11-14 15:10:00,255.13,255.29,254.39,254.6,9966.0,240.7132,240.8642,240.0151,240.2132,9966.0
2022-11-14 15:15:00,254.55,254.55,254.06,254.17,7450.0,240.166,240.166,239.7037,239.8075,7450.0
2022-11-14 15:20:00,254.17,254.36,254.04,254.19,11597.0,239.8075,239.9867,239.6848,239.8264,11597.0
2022-11-14 15:25:00,254.19,254.3,254.08,254.13,7068.0,239.8264,239.9301,239.7226,239.7697,7068.0
2022-11-14 15:30:00,254.08,254.09,253.85,253.86,10182.0,239.7226,239.732,239.5056,239.515,10182.0
2022-11-14 15:35:00,253.86,254.14,253.79,253.98,10504.0,239.515,239.7792,239.449,239.6282,10504.0
2022-11-14 15:40:00,254.1,254.2,253.53,253.53,19748.0,239.7414,239.8358,239.2036,239.2036,19748.0
2022-11-14 15:45:00,253.56,253.81,253.03,253.16,19782.0,239.232,239.4678,238.7319,238.8546,19782.0
2022-11-14 15:50:00,252.92,253.22,252.5,252.56,32614.0,238.6281,238.9112,238.2319,238.2885,32614.0
2022-11-14 15:55:00,252.53,252.53,251.7,251.8,90490.0,238.2602,238.2602,237.4771,237.5714,90490.0
2022-11-15 09:30:00,254.73,254.94,253.15,253.43,20798.0,240.3358,240.534,238.8451,239.1093,20798.0
2022-11-15 09:35:00,253.58,254.64,253.55,254.12,14100.0,239.2508,240.2509,239.2225,239.7603,14100.0
2022-11-15 09:40:00,254.2,254.29,253.44,254.08,8641.0,239.8358,239.9207,239.1187,239.7226,8641.0
2022-11-15 09:45:00,254.09,254.1,252.4,253.0,9305.0,239.732,239.7414,238.1375,238.7036,9305.0
2022-11-15 09:50:00,253.12,253.14,252.52,252.52,14191.0,238.8168,238.8357,238.2507,238.2507,14191.0
2022-11-15 09:55:00,252.72,254.04,252.72,253.51,6333.0,238.4394,239.6848,238.4394,239.1848,6333.0
2022-11-15 10:00:00,253.54,253.86,253.18,253.19,15739.0,239.2131,239.515,238.8734,238.8829,15739.0
2022-11-15 10:05:00,253.13,253.6,252.48,252.51,10271.0,238.8263,239.2697,238.213,238.2413,10271.0
2022-11-15 10:10:00,252.48,253.02,252.35,252.68,5560.0,238.213,238.7225,238.0903,238.4017,5560.0
2022-11-15 10:15:00,252.67,253.09,252.19,252.2,4040.0,238.3922,238.7885,237.9394,237.9488,4040.0
2022-11-15 10:20:00,252.06,252.44,251.96,252.38,2629.0,237.8167,238.1752,237.7224,238.1186,2629.0
2022-11-15 10:25:00,252.33,252.9,252.3,252.78,4500.0,238.0715,238.6092,238.0432,238.496,4500.0
2022-11-15 10:30:00,252.98,253.99,252.95,253.81,6371.0,238.6847,239.6377,238.6564,239.4678,6371.0
2022-11-15 10:35:00,253.79,254.43,253.52,254.01,20144.0,239.449,240.0528,239.1942,239.6565,20144.0
2022-11-15 10:40:00,253.94,254.6,253.81,254.5,7354.0,239.5905,240.2132,239.4678,240.1188,7354.0
2022-11-15 10:45:00,254.68,254.68,253.48,253.83,15939.0,240.2887,240.2887,239.1565,239.4867,15939.0
2022-11-15 10:50:00,253.72,253.72,252.95,253.09,10714.0,239.3829,239.3829,238.6564,238.7885,10714.0
2022-11-15 10:55:00,253.0,253.28,252.92,252.94,10920.0,238.7036,238.9678,238.6281,238.647,10920.0
2022-11-15 11:00:00,252.83,252.83,251.82,252.06,8043.0,238.5432,238.5432,237.5903,237.8167,8043.0
2022-11-15 11:05:00,252.07,252.14,251.77,251.79,9213.0,237.8261,237.8922,237.5431,237.562,9213.0
2022-11-15 11:10:00,251.7,251.92,251.49,251.72,8606.0,237.4771,237.6846,237.2789,237.4959,8606.0
2022-11-15 11:15:00,251.73,252.35,251.53,251.67,8382.0,237.5054,238.0903,237.3167,237.4488,8382.0
2022-11-15 11:20:00,251.65,251.94,251.44,251.65,7397.0,237.4299,237.7035,237.2317,237.4299,7397.0
2022-11-15 11:25:00,251.66,251.73,251.36,251.51,5869.0,237.4393,237.5054,237.1563,237.2978,5869.0
2022-11-15 11:30:00,251.51,252.12,251.47,252.04,10863.0,237.2978,237.8733,237.2601,237.7978,10863.0
2022-11-15 11:35:00,251.9,252.12,251.68,251.95,5611.0,237.6658,237.8733,237.4582,237.7129,5611.0
2022-11-15 11:40:00,252.19,252.39,251.93,252.04,2821.0,237.9394,238.1281,237.6941,237.7978,2821.0
2022-11-15 11:45:00,251.91,252.03,251.68,251.91,3054.0,237.6752,237.7884,237.4582,237.6752,3054.0
2022-11-15 11:50:00,251.94,251.94,251.58,251.74,4320.0,237.7035,237.7035,237.3638,237.5148,4320.0
2022-11-15 11:55:00,251.68,251.76,251.16,251.37,5621.0,237.4582,237.5337,236.9676,237.1657,5621.0
2022-11-15 12:00:00,251.42,251.5,250.85,250.9,7233.0,237.2129,237.2884,236.6751,236.7223,7233.0
2022-11-15 12:05:00,250.98,251.21,250.97,251.14,3400.0,236.7977,237.0147,236.7883,236.9487,3400.0
2022-11-15 12:10:00,251.14,251.15,250.51,250.52,5428.0,236.9487,236.9581,236.3543,236.3637,5428.0
2022-11-15 12:15:00,250.45,250.59,250.31,250.39,4612.0,236.2977,236.4298,236.1656,236.2411,4612.0
2022-11-15 12:20:00,250.36,250.6,250.18,250.33,6717.0,236.2128,236.4392,236.0429,236.1845,6717.0
2022-11-15 12:25:00,250.45,250.45,250.14,250.37,6727.0,236.2977,236.2977,236.0052,236.2222,6727.0
2022-11-15 12:30:00,250.3,250.91,250.3,250.87,5400.0,236.1562,236.7317,236.1562,236.694,5400.0
2022-11-15 12:35:00,250.84,250.9,250.59,250.7,4805.0,236.6657,236.7223,236.4298,236.5336,4805.0
2022-11-15 12:40:00,250.73,250.73,250.21,250.24,5847.0,236.5619,236.5619,236.0713,236.0996,5847.0
2022-11-15 12:45:00,250.25,250.27,249.96,250.23,7910.0,236.109,236.1279,235.8354,236.0901,7910.0
2022-11-15 12:50:00,250.15,250.15,249.56,249.67,4353.0,236.0146,236.0146,235.458,235.5618,4353.0
2022-11-15 12:55:00,249.72,249.78,249.51,249.73,7022.0,235.6089,235.6656,235.4108,235.6184,7022.0
2022-11-15 13:00:00,249.76,249.95,249.6,249.95,7001.0,235.6467,235.8259,235.4957,235.8259,7001.0
2022-11-15 13:05:00,249.92,250.06,249.77,249.79,4000.0,235.7976,235.9297,235.6561,235.675,4000.0
2022-11-15 13:10:00,249.86,250.19,249.79,250.0,13361.0,235.741,236.0524,235.675,235.8731,13361.0
2022-11-15 13:15:00,249.98,249.98,249.02,249.07,7691.0,235.8543,235.8543,234.9485,234.9957,7691.0
2022-11-15 13:20:00,249.02,249.02,248.1,248.23,11068.0,234.9485,234.9485,234.0805,234.2031,11068.0
2022-11-15 13:25:00,248.21,248.28,246.74,246.82,20738.0,234.1843,234.2503,232.7973,232.8728,20738.0
2022-11-15 13:30:00,246.81,247.15,245.98,246.05,31120.0,232.8634,233.1842,232.0803,232.1463,31120.0
2022-11-15 13:35:00,246.06,246.37,245.56,245.91,10981.0,232.1558,232.4482,231.684,232.0142,10981.0
2022-11-15 13:40:00,245.98,247.21,245.57,246.91,10182.0,232.0803,233.2408,231.6934,232.9577,10182.0
2022-11-15 13:45:00,246.82,247.23,246.68,246.78,16580.0,232.8728,233.2596,232.7407,232.8351,16580.0
2022-11-15 13:50:00,246.89,247.74,246.86,247.57,8821.0,232.9389,233.7408,232.9106,233.5804,8821.0
2022-11-15 13:55:00,247.57,247.75,246.96,246.96,14071.0,233.5804,233.7503,233.0049,233.0049,14071.0
2022-11-15 14:00:00,247.01,247.15,246.25,246.35,20229.0,233.0521,233.1842,232.335,232.4294,20229.0
2022-11-15 14:05:00,246.44,247.18,246.34,246.98,26968.0,232.5143,233.2125,232.4199,233.0238,26968.0
2022-11-15 14:10:00,246.98,248.17,246.96,247.25,56482.0,233.0238,234.1465,233.0049,233.2785,56482.0
2022-11-15 14:15:00,247.2,247.64,247.16,247.54,4400.0,233.2313,233.6465,233.1936,233.5521,4400.0
2022-11-15 14:20:00,247.64,248.34,247.64,248.14,5967.0,233.6465,234.3069,233.6465,234.1182,5967.0
2022-11-15 14:25:00,248.14,248.3,247.62,248.05,5045.0,234.1182,234.2692,233.6276,234.0333,5045.0
2022-11-15 14:30:00,248.01,248.01,247.68,247.71,12776.0,233.9956,233.9956,233.6842,233.7125,12776.0
2022-11-15 14:35:00,247.77,248.3,247.52,248.17,4922.0,233.7691,234.2692,233.5333,234.1465,4922.0
2022-11-15 14:40:00,248.39,248.5,248.11,248.11,5330.0,234.3541,234.4579,234.0899,234.0899,5330.0
2022-11-15 14:45:00,248.16,248.16,247.42,247.58,11863.0,234.1371,234.1371,233.4389,233.5899,11863.0
2022-11-15 14:50:00,247.58,247.75,247.4,247.75,12523.0,233.5899,233.7503,233.42,233.7503,12523.0
2022-11-15 14:55:00,247.73,248.52,247.72,248.27,8432.0,233.7314,234.4768,233.722,234.2409,8432.0
2022-11-15 15:00:00,248.25,248.56,248.2,248.4,9256.0,234.222,234.5145,234.1748,234.3635,9256.0
2022-11-15 15:05:00,248.36,248.36,247.94,248.14,9874.0,234.3258,234.3258,233.9295,234.1182,9874.0
2022-11-15 15:10:00,248.2,248.28,247.9,248.03,12302.0,234.1748,234.2503,233.8918,234.0144,12302.0
2022-11-15 15:15:00,248.11,248.7,248.03,248.68,12071.0,234.0899,234.6466,234.0144,234.6277,12071.0
2022-11-15 15:20:00,248.59,248.86,248.51,248.74,13150.0,234.5428,234.7975,234.4673,234.6843,13150.0
2022-11-15 15:25:00,248.8,248.93,248.66,248.93,22442.0,234.7409,234.8636,234.6088,234.8636,22442.0
2022-11-15 15:30:00,248.85,248.9,247.86,247.9,19230.0,234.7881,234.8353,233.854,233.8918,19230.0
2022-11-15 15:35:00,247.98,248.88,247.97,248.86,28235.0,233.9673,234.8164,233.9578,234.7975,28235.0
2022-11-15 15:40:00,248.8,248.87,248.28,248.59,21683.0,234.7409,234.807,234.2503,234.5428,21683.0
2022-11-15 15:45:00,248.54,248.61,248.22,248.39,32816.0,234.4956,234.5617,234.1937,234.3541,32816.0
2022-11-15 15:50:00,248.34,248.39,247.42,247.75,43516.0,234.3069,234.3541,233.4389,233.7503,43516.0
2022-11-15 15:55:00,247.77,248.28,247.67,248.28,109303.0,233.7691,234.2503,233.6748,234.2503,109303.0
2022-11-16 09:30:00,248.4,251.13,248.11,249.86,24316.0,234.3635,236.9393,234.0899,235.741,24316.0
2022-11-16 09:35:00,249.7,250.5,249.14,249.49,4851.0,235.5901,236.3449,235.0617,235.3919,4851.0
2022-11-16 09:40:00,249.92,250.86,249.76,250.55,5980.0,235.7976,236.6845,235.6467,236.392,5980.0
2022-11-16 09:45:00,250.51,251.43,250.49,250.68,8596.0,236.3543,237.2223,236.3354,236.5147,8596.0
2022-11-16 09:50:00,250.97,251.64,250.15,250.56,9844.0,236.7883,237.4204,236.0146,236.4015,9844.0
2022-11-16 09:55:00,250.23,250.24,249.69,249.98,5516.0,236.0901,236.0996,235.5806,235.8543,5516.0
2022-11-16 10:00:00,250.07,250.44,249.95,250.37,9272.0,235.9392,236.2883,235.8259,236.2222,9272.0
2022-11-16 10:05:00,250.43,251.14,250.11,251.06,7231.0,236.2788,236.9487,235.9769,236.8732,7231.0
2022-11-16 10:10:00,251.0,251.9,250.96,251.31,10738.0,236.8166,237.6658,236.7789,237.1091,10738.0
2022-11-16 10:15:00,251.5,251.5,250.89,250.9,4662.0,237.2884,237.2884,236.7128,236.7223,4662.0
2022-11-16 10:20:00,250.9,251.35,250.9,251.17,4312.0,236.7223,237.1468,236.7223,236.977,4312.0
2022-11-16 10:25:00,251.22,251.45,250.87,250.88,3135.0,237.0242,237.2412,236.694,236.7034,3135.0
2022-11-16 10:30:00,250.55,251.18,250.51,251.0,5750.0,236.392,236.9864,236.3543,236.8166,5750.0
2022-11-16 10:35:00,250.65,250.72,250.45,250.7,4525.0,236.4864,236.5524,236.2977,236.5336,4525.0
2022-11-16 10:40:00,250.74,251.38,250.46,251.05,9146.0,236.5713,237.1751,236.3071,236.8638,9146.0
2022-11-16 10:45:00,250.87,251.31,250.75,250.97,8738.0,236.694,237.1091,236.5807,236.7883,8738.0
2022-11-16 10:50:00,250.81,250.96,250.26,250.61,3592.0,236.6373,236.7789,236.1184,236.4487,3592.0
2022-11-16 10:55:00,250.6,250.74,250.37,250.37,2009.0,236.4392,236.5713,236.2222,236.2222,2009.0
2022-11-16 11:00:00,250.46,250.63,250.32,250.44,4028.0,236.3071,236.4675,236.175,236.2883,4028.0
2022-11-16 11:05:00,250.44,250.6,250.2,250.45,12239.0,236.2883,236.4392,236.0618,236.2977,12239.0
2022-11-16 11:10:00,250.43,251.04,250.41,251.01,7373.0,236.2788,236.8544,236.26,236.826,7373.0
2022-11-16 11:15:00,251.14,251.37,251.09,251.37,3530.0,236.9487,237.1657,236.9015,237.1657,3530.0
2022-11-16 11:20:00,251.49,251.49,251.13,251.47,4100.0,237.2789,237.2789,236.9393,237.2601,4100.0
2022-11-16 11:25:00,251.46,251.91,251.39,251.83,4354.0,237.2506,237.6752,237.1846,237.5997,4354.0
2022-11-16 11:30:00,251.72,251.93,251.2,251.2,3605.0,237.4959,237.6941,237.0053,237.0053,3605.0
2022-11-16 11:35:00,251.1,251.29,250.99,251.18,3239.0,236.911,237.0902,236.8072,236.9864,3239.0
2022-11-16 11:40:00,251.22,251.29,250.91,251.08,7250.0,237.0242,237.0902,236.7317,236.8921,7250.0
2022-11-16 11:45:00,251.15,251.19,250.77,250.98,6119.0,236.9581,236.9959,236.5996,236.7977,6119.0
2022-11-16 11:50:00,250.91,251.13,250.8,250.96,3033.0,236.7317,236.9393,236.6279,236.7789,3033.0
2022-11-16 11:55:00,251.02,251.07,250.7,250.7,2801.0,236.8355,236.8827,236.5336,236.5336,2801.0
2022-11-16 12:00:00,250.81,250.83,250.67,250.72,3071.0,236.6373,236.6562,236.5053,236.5524,3071.0
2022-11-16 12:05:00,250.84,250.84,250.39,250.67,3124.0,236.6657,236.6657,236.2411,236.5053,3124.0
2022-11-16 12:10:00,250.58,250.75,250.49,250.52,1993.0,236.4203,236.5807,236.3354,236.3637,1993.0
2022-11-16 12:15:00,250.51,250.6,250.18,250.34,4093.0,236.3543,236.4392,236.0429,236.1939,4093.0
2022-11-16 12:20:00,250.36,250.7,250.36,250.61,10300.0,236.2128,236.5336,236.2128,236.4487,10300.0
2022-11-16 12:25:00,250.39,250.48,249.83,250.02,21589.0,236.2411,236.326,235.7127,235.892,21589.0
2022-11-16 12:30:00,249.95,250.18,249.95,250.05,2974.0,235.8259,236.0429,235.8259,235.9203,2974.0
2022-11-16 12:35:00,250.15,250.31,250.14,250.18,2467.0,236.0146,236.1656,236.0052,236.0429,2467.0
2022-11-16 12:40:00,250.18,250.55,250.18,250.48,3976.0,236.0429,236.392,236.0429,236.326,3976.0
2022-11-16 12:45:00,250.44,250.79,250.43,250.47,3952.0,236.2883,236.6185,236.2788,236.3166,3952.0
2022-11-16 12:50:00,250.47,250.8,250.15,250.15,5293.0,236.3166,236.6279,236.0146,236.0146,5293.0
2022-11-16 12:55:00,250.15,250.22,249.94,250.0,3126.0,236.0146,236.0807,235.8165,235.8731,3126.0
2022-11-16 13:00:00,249.98,250.26,249.87,250.16,3438.0,235.8543,236.1184,235.7505,236.0241,3438.0
2022-11-16 13:05:00,250.16,250.29,250.08,250.23,1900.0,236.0241,236.1467,235.9486,236.0901,1900.0
2022-11-16 13:10:00,250.38,250.38,250.13,250.28,2125.0,236.2316,236.2316,235.9958,236.1373,2125.0
2022-11-16 13:15:00,250.29,250.31,250.03,250.07,2336.0,236.1467,236.1656,235.9014,235.9392,2336.0
2022-11-16 13:20:00,250.1,250.15,249.88,249.88,2127.0,235.9675,236.0146,235.7599,235.7599,2127.0
2022-11-16 13:25:00,249.81,250.05,249.78,249.79,3600.0,235.6939,235.9203,235.6656,235.675,3600.0
2022-11-16 13:30:00,249.73,249.78,249.31,249.43,2660.0,235.6184,235.6656,235.2221,235.3353,2660.0
2022-11-16 13:35:00,249.45,249.81,249.41,249.8,3120.0,235.3542,235.6939,235.3165,235.6844,3120.0
2022-11-16 13:40:00,249.84,249.85,249.66,249.72,4884.0,235.7222,235.7316,235.5523,235.6089,4884.0
2022-11-16 13:45:00,249.74,249.83,249.65,249.74,2306.0,235.6278,235.7127,235.5429,235.6278,2306.0
2022-11-16 13:50:00,249.78,249.84,249.68,249.82,2347.0,235.6656,235.7222,235.5712,235.7033,2347.0
2022-11-16 13:55:00,249.79,249.88,249.57,249.58,2671.0,235.675,235.7599,235.4674,235.4769,2671.0
2022-11-16 14:00:00,249.38,249.59,249.29,249.53,2231.0,235.2882,235.4863,235.2032,235.4297,2231.0
2022-11-16 14:05:00,249.52,249.56,249.39,249.55,2537.0,235.4202,235.458,235.2976,235.4485,2537.0
2022-11-16 14:10:00,249.49,249.68,249.45,249.68,2378.0,235.3919,235.5712,235.3542,235.5712,2378.0
2022-11-16 14:15:00,249.67,249.82,249.54,249.79,2930.0,235.5618,235.7033,235.4391,235.675,2930.0
2022-11-16 14:20:00,249.82,249.94,249.82,249.83,3338.0,235.7033,235.8165,235.7033,235.7127,3338.0
2022-11-16 14:25:00,249.8,249.82,249.55,249.75,8219.0,235.6844,235.7033,235.4485,235.6372,8219.0
2022-11-16 14:30:00,249.79,249.79,249.27,249.46,4018.0,235.675,235.675,235.1844,235.3636,4018.0
2022-11-16 14:35:00,249.52,249.84,249.41,249.54,6513.0,235.4202,235.7222,235.3165,235.4391,6513.0
2022-11-16 14:40:00,249.59,249.73,249.43,249.54,5540.0,235.4863,235.6184,235.3353,235.4391,5540.0
2022-11-16 14:45:00,249.48,249.57,249.35,249.43,3748.0,235.3825,235.4674,235.2598,235.3353,3748.0
2022-11-16 14:50:00,249.4,249.77,249.39,249.74,6759.0,235.307,235.6561,235.2976,235.6278,6759.0
2022-11-16 14:55:00,249.83,249.87,249.68,249.85,5700.0,235.7127,235.7505,235.5712,235.7316,5700.0
2022-11-16 15:00:00,249.81,249.81,249.53,249.61,9095.0,235.6939,235.6939,235.4297,235.5052,9095.0
2022-11-16 15:05:00,249.52,249.59,249.28,249.29,5045.0,235.4202,235.4863,235.1938,235.2032,5045.0
2022-11-16 15:10:00,249.41,249.49,249.25,249.26,4081.0,235.3165,235.3919,235.1655,235.1749,4081.0
2022-11-16 15:15:00,249.29,249.36,248.89,248.89,5224.0,235.2032,235.2693,234.8258,234.8258,5224.0
2022-11-16 15:20:00,248.92,249.4,248.89,249.34,5659.0,234.8541,235.307,234.8258,235.2504,5659.0
2022-11-16 15:25:00,249.43,249.56,249.36,249.45,7524.0,235.3353,235.458,235.2693,235.3542,7524.0
2022-11-16 15:30:00,249.45,249.57,249.36,249.53,8770.0,235.3542,235.4674,235.2693,235.4297,8770.0
2022-11-16 15:35:00,249.58,249.79,249.44,249.55,11259.0,235.4769,235.675,235.3448,235.4485,11259.0
2022-11-16 15:40:00,249.55,249.77,249.28,249.75,21074.0,235.4485,235.6561,235.1938,235.6372,21074.0
2022-11-16 15:45:00,249.77,250.0,249.7,249.89,15120.0,235.6561,235.8731,235.5901,235.7693,15120.0
2022-11-16 15:50:00,249.91,250.14,249.83,249.87,25160.0,235.7882,236.0052,235.7127,235.7505,25160.0
2022-11-16 15:55:00,249.87,249.87,249.31,249.75,54479.0,235.7505,235.7505,235.2221,235.6372,54479.0
2022-11-17 09:30:00,245.48,246.95,245.27,246.91,27598.0,231.6085,232.9955,231.4104,232.9577,27598.0
2022-11-17 09:35:00,246.69,247.04,246.07,246.29,2908.0,232.7502,233.0804,232.1652,232.3728,2908.0
2022-11-17 09:40:00,246.46,246.46,245.08,245.25,16342.0,232.5332,232.5332,231.2311,231.3915,16342.0
2022-11-17 09:45:00,245.21,245.62,244.96,245.21,6544.0,231.3538,231.7406,231.1179,231.3538,6544.0
2022-11-17 09:50:00,245.21,245.52,245.0,245.38,4669.0,231.3538,231.6463,231.1557,231.5142,4669.0
2022-11-17 09:55:00,245.29,245.29,244.47,244.68,3379.0,231.4293,231.4293,230.6556,230.8537,3379.0
2022-11-17 10:00:00,244.29,245.18,244.07,244.07,5775.0,230.4858,231.3255,230.2782,230.2782,5775.0
2022-11-17 10:05:00,244.08,244.25,243.81,243.86,2949.0,230.2876,230.448,230.0329,230.0801,2949.0
2022-11-17 10:10:00,243.8,244.0,243.77,243.82,3172.0,230.0235,230.2122,229.9952,230.0423,3172.0
2022-11-17 10:15:00,243.84,243.84,243.54,243.67,7186.0,230.0612,230.0612,229.7782,229.9008,7186.0
2022-11-17 10:20:00,243.8,244.13,243.5,243.71,7344.0,230.0235,230.3348,229.7404,229.9386,7344.0
2022-11-17 10:25:00,243.57,243.86,243.32,243.79,3129.0,229.8065,230.0801,229.5706,230.014,3129.0
2022-11-17 10:30:00,243.77,243.81,243.2,243.21,3670.0,229.9952,230.0329,229.4574,229.4668,3670.0
2022-11-17 10:35:00,243.13,243.18,242.4,242.42,4221.0,229.3913,229.4385,228.7026,228.7214,4221.0
2022-11-17 10:40:00,242.42,242.64,242.32,242.49,4624.0,228.7214,228.929,228.6271,228.7875,4624.0
2022-11-17 10:45:00,242.41,242.45,241.94,241.97,4721.0,228.712,228.7498,228.2686,228.2969,4721.0
2022-11-17 10:50:00,241.96,242.38,241.96,242.04,3519.0,228.2874,228.6837,228.2874,228.3629,3519.0
2022-11-17 10:55:00,241.95,242.49,241.95,242.38,2508.0,228.278,228.7875,228.278,228.6837,2508.0
2022-11-17 11:00:00,242.46,243.03,242.46,243.02,4555.0,228.7592,229.297,228.7592,229.2875,4555.0
2022-11-17 11:05:00,243.03,243.35,243.01,243.01,6278.0,229.297,229.5989,229.2781,229.2781,6278.0
2022-11-17 11:10:00,242.97,242.97,242.66,242.78,4538.0,229.2404,229.2404,228.9479,229.0611,4538.0
2022-11-17 11:15:00,242.83,243.02,242.55,242.62,5152.0,229.1083,229.2875,228.8441,228.9101,5152.0
2022-11-17 11:20:00,242.58,243.33,242.57,243.33,4189.0,228.8724,229.58,228.863,229.58,4189.0
2022-11-17 11:25:00,243.21,243.69,243.01,243.39,5408.0,229.4668,229.9197,229.2781,229.6366,5408.0
2022-11-17 11:30:00,243.55,243.63,243.38,243.61,3145.0,229.7876,229.8631,229.6272,229.8442,3145.0
2022-11-17 11:35:00,243.56,243.9,243.49,243.9,7709.0,229.797,230.1178,229.731,230.1178,7709.0
2022-11-17 11:40:00,243.75,243.75,243.46,243.56,1738.0,229.9763,229.9763,229.7027,229.797,1738.0
2022-11-17 11:45:00,243.58,243.69,243.45,243.48,4756.0,229.8159,229.9197,229.6932,229.7215,4756.0
2022-11-17 11:50:00,243.47,243.58,243.3,243.56,2908.0,229.7121,229.8159,229.5517,229.797,2908.0
2022-11-17 11:55:00,243.59,244.5,243.59,244.49,3857.0,229.8253,230.6839,229.8253,230.6745,3857.0
2022-11-17 12:00:00,244.62,244.86,244.5,244.84,8572.0,230.7971,231.0236,230.6839,231.0047,8572.0
2022-11-17 12:05:00,244.89,245.08,244.86,244.94,10938.0,231.0519,231.2311,231.0236,231.099,10938.0
2022-11-17 12:10:00,244.94,244.95,244.4,244.49,3544.0,231.099,231.1085,230.5896,230.6745,3544.0
2022-11-17 12:15:00,244.39,244.53,244.26,244.5,3231.0,230.5801,230.7122,230.4575,230.6839,3231.0
2022-11-17 12:20:00,244.53,244.58,244.41,244.53,2973.0,230.7122,230.7594,230.599,230.7122,2973.0
2022-11-17 12:25:00,244.5,244.64,244.49,244.52,2915.0,230.6839,230.816,230.6745,230.7028,2915.0
2022-11-17 12:30:00,244.55,244.69,244.36,244.36,5813.0,230.7311,230.8632,230.5518,230.5518,5813.0
2022-11-17 12:35:00,244.48,244.58,244.4,244.5,3500.0,230.665,230.7594,230.5896,230.6839,3500.0
2022-11-17 12:40:00,244.53,244.9,244.53,244.9,2855.0,230.7122,231.0613,230.7122,231.0613,2855.0
2022-11-17 12:45:00,245.06,245.1,244.81,244.81,2749.0,231.2123,231.25,230.9764,230.9764,2749.0
2022-11-17 12:50:00,244.98,245.17,244.95,245.1,3451.0,231.1368,231.3161,231.1085,231.25,3451.0
2022-11-17 12:55:00,245.1,245.14,244.9,244.99,2936.0,231.25,231.2877,231.0613,231.1462,2936.0
2022-11-17 13:00:00,244.97,245.05,244.86,244.86,1300.0,231.1274,231.2028,231.0236,231.0236,1300.0
2022-11-17 13:05:00,244.81,245.02,244.76,244.76,1972.0,230.9764,231.1745,230.9292,230.9292,1972.0
2022-11-17 13:10:00,244.85,245.0,244.8,244.87,4082.0,231.0141,231.1557,230.967,231.033,4082.0
2022-11-17 13:15:00,244.8,244.85,244.53,244.83,3340.0,230.967,231.0141,230.7122,230.9953,3340.0
2022-11-17 13:20:00,244.83,244.88,244.5,244.5,2382.0,230.9953,231.0424,230.6839,230.6839,2382.0
2022-11-17 13:25:00,244.56,244.61,244.43,244.45,1535.0,230.7405,230.7877,230.6179,230.6367,1535.0
2022-11-17 13:30:00,244.47,244.49,244.27,244.31,1964.0,230.6556,230.6745,230.4669,230.5046,1964.0
2022-11-17 13:35:00,244.31,244.51,244.3,244.47,6236.0,230.5046,230.6933,230.4952,230.6556,6236.0
2022-11-17 13:40:00,244.48,244.71,244.4,244.67,4077.0,230.665,230.882,230.5896,230.8443,4077.0
2022-11-17 13:45:00,244.66,244.7,244.51,244.54,4110.0,230.8349,230.8726,230.6933,230.7217,4110.0
2022-11-17 13:50:00,244.54,244.55,244.11,244.4,7436.0,230.7217,230.7311,230.3159,230.5896,7436.0
2022-11-17 13:55:00,244.33,244.62,244.23,244.51,4633.0,230.5235,230.7971,230.4292,230.6933,4633.0
2022-11-17 14:00:00,244.67,244.78,244.56,244.65,3338.0,230.8443,230.9481,230.7405,230.8254,3338.0
2022-11-17 14:05:00,244.79,244.87,244.62,244.62,1192.0,230.9575,231.033,230.7971,230.7971,1192.0
2022-11-17 14:10:00,244.51,244.53,244.33,244.48,3288.0,230.6933,230.7122,230.5235,230.665,3288.0
2022-11-17 14:15:00,244.48,244.48,244.2,244.26,2639.0,230.665,230.665,230.4009,230.4575,2639.0
2022-11-17 14:20:00,244.12,244.12,243.92,244.03,3473.0,230.3254,230.3254,230.1367,230.2405,3473.0
2022-11-17 14:25:00,243.98,244.12,243.85,243.86,1904.0,230.1933,230.3254,230.0706,230.0801,1904.0
2022-11-17 14:30:00,243.78,244.05,243.71,243.99,4669.0,230.0046,230.2593,229.9386,230.2027,4669.0
2022-11-17 14:35:00,243.94,244.08,243.91,243.92,3087.0,230.1556,230.2876,230.1273,230.1367,3087.0
2022-11-17 14:40:00,243.92,243.92,243.58,243.7,3900.0,230.1367,230.1367,229.8159,229.9291,3900.0
2022-11-17 14:45:00,243.65,244.02,243.49,244.02,8485.0,229.8819,230.231,229.731,230.231,8485.0
2022-11-17 14:50:00,244.06,244.38,243.9,244.36,42793.0,230.2688,230.5707,230.1178,230.5518,42793.0
2022-11-17 14:55:00,244.41,245.03,244.35,244.78,14414.0,230.599,231.184,230.5424,230.9481,14414.0
2022-11-17 15:00:00,244.87,245.05,244.7,244.7,13846.0,231.033,231.2028,230.8726,230.8726,13846.0
2022-11-17 15:05:00,244.53,244.88,244.53,244.74,3319.0,230.7122,231.0424,230.7122,230.9103,3319.0
2022-11-17 15:10:00,244.74,244.81,244.65,244.74,3049.0,230.9103,230.9764,230.8254,230.9103,3049.0
2022-11-17 15:15:00,244.59,244.59,244.04,244.07,3316.0,230.7688,230.7688,230.2499,230.2782,3316.0
2022-11-17 15:20:00,243.99,244.18,243.87,244.01,4700.0,230.2027,230.382,230.0895,230.2216,4700.0
2022-11-17 15:25:00,244.03,244.14,243.98,244.09,5251.0,230.2405,230.3443,230.1933,230.2971,5251.0
2022-11-17 15:30:00,244.03,244.36,244.03,244.17,3416.0,230.2405,230.5518,230.2405,230.3726,3416.0
2022-11-17 15:35:00,244.16,244.5,244.04,244.49,5724.0,230.3631,230.6839,230.2499,230.6745,5724.0
2022-11-17 15:40:00,244.54,245.01,244.54,245.0,6816.0,230.7217,231.1651,230.7217,231.1557,6816.0
2022-11-17 15:45:00,244.95,245.41,244.94,245.34,9397.0,231.1085,231.5425,231.099,231.4764,9397.0
2022-11-17 15:50:00,245.39,245.43,245.04,245.06,12497.0,231.5236,231.5614,231.1934,231.2123,12497.0
2022-11-17 15:55:00,245.01,245.87,244.79,245.86,50424.0,231.1651,231.9765,230.9575,231.9671,50424.0
2022-11-18 09:30:00,247.74,248.23,246.47,246.47,34756.0,233.7408,234.2031,232.5426,232.5426,34756.0
2022-11-18 09:35:00,246.5,247.73,246.4,247.73,4656.0,232.5709,233.7314,232.4765,233.7314,4656.0
2022-11-18 09:40:00,247.83,248.01,246.86,246.86,5128.0,233.8257,233.9956,232.9106,232.9106,5128.0
2022-11-18 09:45:00,246.87,247.29,246.75,247.14,14429.0,232.92,233.3163,232.8068,233.1747,14429.0
2022-11-18 09:50:00,247.04,247.64,247.03,247.57,4870.0,233.0804,233.6465,233.0709,233.5804,4870.0
2022-11-18 09:55:00,247.69,247.86,246.88,246.88,4221.0,233.6937,233.854,232.9294,232.9294,4221.0
2022-11-18 10:00:00,246.94,247.56,246.75,246.99,4558.0,232.986,233.571,232.8068,233.0332,4558.0
2022-11-18 10:05:00,247.09,247.1,246.54,246.85,8300.0,233.1276,233.137,232.6086,232.9011,8300.0
2022-11-18 10:10:00,246.94,247.48,246.93,247.14,10233.0,232.986,233.4955,232.9766,233.1747,10233.0
2022-11-18 10:15:00,247.3,247.3,246.8,246.91,16601.0,233.3257,233.3257,232.8539,232.9577,16601.0
2022-11-18 10:20:00,246.86,247.64,246.85,247.5,3811.0,232.9106,233.6465,232.9011,233.5144,3811.0
2022-11-18 10:25:00,247.66,247.66,247.12,247.56,4047.0,233.6653,233.6653,233.1559,233.571,4047.0
2022-11-18 10:30:00,247.61,247.78,247.56,247.7,2231.0,233.6182,233.7786,233.571,233.7031,2231.0
2022-11-18 10:35:00,247.7,248.12,247.57,247.87,4515.0,233.7031,234.0994,233.5804,233.8635,4515.0
2022-11-18 10:40:00,247.76,247.79,247.57,247.62,2658.0,233.7597,233.788,233.5804,233.6276,2658.0
2022-11-18 10:45:00,247.63,247.67,247.36,247.44,3588.0,233.637,233.6748,233.3823,233.4578,3588.0
2022-11-18 10:50:00,247.36,247.36,246.88,247.06,4461.0,233.3823,233.3823,232.9294,233.0993,4461.0
2022-11-18 10:55:00,247.12,247.14,246.44,246.67,7074.0,233.1559,233.1747,232.5143,232.7313,7074.0
2022-11-18 11:00:00,246.71,246.76,246.44,246.44,12644.0,232.769,232.8162,232.5143,232.5143,12644.0
2022-11-18 11:05:00,246.44,246.44,246.13,246.21,4747.0,232.5143,232.5143,232.2218,232.2973,4747.0
2022-11-18 11:10:00,246.21,246.8,246.19,246.74,3112.0,232.2973,232.8539,232.2784,232.7973,3112.0
2022-11-18 11:15:00,246.74,246.98,246.63,246.98,2904.0,232.7973,233.0238,232.6936,233.0238,2904.0
2022-11-18 11:20:00,246.94,246.98,246.7,246.75,2000.0,232.986,233.0238,232.7596,232.8068,2000.0
2022-11-18 11:25:00,246.86,246.86,246.51,246.51,5008.0,232.9106,232.9106,232.5803,232.5803,5008.0
2022-11-18 11:30:00,246.56,246.69,246.4,246.66,12304.0,232.6275,232.7502,232.4765,232.7219,12304.0
2022-11-18 11:35:00,246.71,246.72,246.49,246.56,3100.0,232.769,232.7785,232.5615,232.6275,3100.0
2022-11-18 11:40:00,246.56,246.65,246.13,246.29,10752.0,232.6275,232.7124,232.2218,232.3728,10752.0
2022-11-18 11:45:00,246.29,246.33,245.92,246.0,2446.0,232.3728,232.4105,232.0237,232.0991,2446.0
2022-11-18 11:50:00,246.12,246.12,245.83,245.97,3383.0,232.2124,232.2124,231.9388,232.0708,3383.0
2022-11-18 11:55:00,245.94,246.44,245.94,246.44,4988.0,232.0425,232.5143,232.0425,232.5143,4988.0
2022-11-18 12:00:00,246.52,246.55,246.25,246.44,4321.0,232.5898,232.6181,232.335,232.5143,4321.0
2022-11-18 12:05:00,246.38,246.39,246.25,246.32,2932.0,232.4577,232.4671,232.335,232.4011,2932.0
2022-11-18 12:10:00,246.3,246.33,246.25,246.3,1600.0,232.3822,232.4105,232.335,232.3822,1600.0
2022-11-18 12:15:00,246.25,246.25,245.65,245.65,6180.0,232.335,232.335,231.7689,231.7689,6180.0
2022-11-18 12:20:00,245.62,245.85,245.33,245.72,11867.0,231.7406,231.9576,231.467,231.835,11867.0
2022-11-18 12:25:00,245.72,246.19,245.72,246.04,5552.0,231.835,232.2784,231.835,232.1369,5552.0
2022-11-18 12:30:00,246.06,246.19,245.93,245.94,2751.0,232.1558,232.2784,232.0331,232.0425,2751.0
2022-11-18 12:35:00,245.93,246.45,245.77,246.44,4057.0,232.0331,232.5237,231.8821,232.5143,4057.0
2022-11-18 12:40:00,246.46,246.46,245.98,245.98,4052.0,232.5332,232.5332,232.0803,232.0803,4052.0
2022-11-18 12:45:00,245.96,246.12,245.55,245.55,5958.0,232.0614,232.2124,231.6746,231.6746,5958.0
2022-11-18 12:50:00,245.5,245.76,245.5,245.53,3874.0,231.6274,231.8727,231.6274,231.6557,3874.0
2022-11-18 12:55:00,245.66,245.92,245.62,245.76,2000.0,231.7784,232.0237,231.7406,231.8727,2000.0
2022-11-18 13:00:00,245.77,245.92,245.72,245.91,1604.0,231.8821,232.0237,231.835,232.0142,1604.0
2022-11-18 13:05:00,245.9,246.21,245.9,246.21,2087.0,232.0048,232.2973,232.0048,232.2973,2087.0
2022-11-18 13:10:00,246.2,246.48,246.14,246.42,12120.0,232.2878,232.552,232.2312,232.4954,12120.0
2022-11-18 13:15:00,246.42,246.48,246.14,246.39,5060.0,232.4954,232.552,232.2312,232.4671,5060.0
2022-11-18 13:20:00,246.45,246.62,246.33,246.62,2500.0,232.5237,232.6841,232.4105,232.6841,2500.0
2022-11-18 13:25:00,246.58,246.77,246.56,246.71,2944.0,232.6464,232.8256,232.6275,232.769,2944.0
2022-11-18 13:30:00,246.85,247.0,246.84,246.97,1410.0,232.9011,233.0426,232.8917,233.0143,1410.0
2022-11-18 13:35:00,247.02,247.02,246.66,246.66,4836.0,233.0615,233.0615,232.7219,232.7219,4836.0
2022-11-18 13:40:00,246.67,246.67,246.45,246.45,1749.0,232.7313,232.7313,232.5237,232.5237,1749.0
2022-11-18 13:45:00,246.38,246.38,246.18,246.18,806.0,232.4577,232.4577,232.269,232.269,806.0
2022-11-18 13:50:00,246.09,246.26,246.02,246.18,4022.0,232.1841,232.3445,232.118,232.269,4022.0
2022-11-18 13:55:00,246.17,246.41,246.17,246.26,2540.0,232.2595,232.486,232.2595,232.3445,2540.0
2022-11-18 14:00:00,246.31,246.7,246.31,246.64,6590.0,232.3916,232.7596,232.3916,232.703,6590.0
2022-11-18 14:05:00,246.65,247.0,246.62,247.0,5444.0,232.7124,233.0426,232.6841,233.0426,5444.0
2022-11-18 14:10:00,246.99,247.11,246.96,247.07,2637.0,233.0332,233.1464,233.0049,233.1087,2637.0
2022-11-18 14:15:00,247.12,247.19,246.95,247.06,3741.0,233.1559,233.2219,232.9955,233.0993,3741.0
2022-11-18 14:20:00,247.04,247.21,247.04,247.17,2023.0,233.0804,233.2408,233.0804,233.203,2023.0
2022-11-18 14:25:00,247.17,247.17,246.96,246.96,2100.0,233.203,233.203,233.0049,233.0049,2100.0
2022-11-18 14:30:00,246.88,247.11,246.69,246.78,5114.0,232.9294,233.1464,232.7502,232.8351,5114.0
2022-11-18 14:35:00,246.56,246.58,246.47,246.48,1813.0,232.6275,232.6464,232.5426,232.552,1813.0
2022-11-18 14:40:00,246.54,246.64,246.42,246.42,3130.0,232.6086,232.703,232.4954,232.4954,3130.0
2022-11-18 14:45:00,246.53,246.81,246.52,246.63,5568.0,232.5992,232.8634,232.5898,232.6936,5568.0
2022-11-18 14:50:00,246.69,246.79,246.61,246.73,3458.0,232.7502,232.8445,232.6747,232.7879,3458.0
2022-11-18 14:55:00,246.69,246.82,246.61,246.64,5527.0,232.7502,232.8728,232.6747,232.703,5527.0
2022-11-18 15:00:00,246.59,247.04,246.48,246.81,4060.0,232.6558,233.0804,232.552,232.8634,4060.0
2022-11-18 15:05:00,246.81,246.99,246.81,246.99,2462.0,232.8634,233.0332,232.8634,233.0332,2462.0
2022-11-18 15:10:00,247.04,247.06,246.7,246.7,3608.0,233.0804,233.0993,232.7596,232.7596,3608.0
2022-11-18 15:15:00,246.6,246.6,246.39,246.47,2221.0,232.6652,232.6652,232.4671,232.5426,2221.0
2022-11-18 15:20:00,246.39,246.4,246.12,246.31,4008.0,232.4671,232.4765,232.2124,232.3916,4008.0
2022-11-18 15:25:00,246.31,246.75,246.31,246.74,5528.0,232.3916,232.8068,232.3916,232.7973,5528.0
2022-11-18 15:30:00,246.74,246.91,246.48,246.54,6461.0,232.7973,232.9577,232.552,232.6086,6461.0
2022-11-18 15:35:00,246.49,246.78,246.49,246.78,7538.0,232.5615,232.8351,232.5615,232.8351,7538.0
2022-11-18 15:40:00,246.77,246.99,246.75,246.97,8439.0,232.8256,233.0332,232.8068,233.0143,8439.0
2022-11-18 15:45:00,246.95,247.06,246.78,247.06,11072.0,232.9955,233.0993,232.8351,233.0993,11072.0
2022-11-18 15:50:00,247.06,247.34,246.32,246.32,20570.0,233.0993,233.3634,232.4011,232.4011,20570.0
2022-11-18 15:55:00,246.32,246.9,246.23,246.9,49220.0,232.4011,232.9483,232.3162,232.9483,49220.0
2022-11-21 09:30:00,246.07,246.67,242.65,245.02,37311.0,232.1652,232.7313,228.9385,231.1745,37311.0
2022-11-21 09:35:00,245.39,245.53,244.17,244.17,3600.0,231.5236,231.6557,230.3726,230.3726,3600.0
2022-11-21 09:40:00,244.31,244.8,244.14,244.24,4734.0,230.5046,230.967,230.3443,230.4386,4734.0
2022-11-21 09:45:00,244.8,245.64,244.67,244.97,7179.0,230.967,231.7595,230.8443,231.1274,7179.0
2022-11-21 09:50:00,245.17,245.47,245.05,245.27,3471.0,231.3161,231.5991,231.2028,231.4104,3471.0
2022-11-21 09:55:00,245.32,245.85,245.23,245.61,5498.0,231.4576,231.9576,231.3727,231.7312,5498.0
2022-11-21 10:00:00,245.7,246.4,245.68,245.85,6017.0,231.8161,232.4765,231.7972,231.9576,6017.0
2022-11-21 10:05:00,245.86,246.3,245.56,245.73,9412.0,231.9671,232.3822,231.684,231.8444,9412.0
2022-11-21 10:10:00,245.73,245.73,245.34,245.48,2552.0,231.8444,231.8444,231.4764,231.6085,2552.0
2022-11-21 10:15:00,245.68,246.23,245.41,245.77,5622.0,231.7972,232.3162,231.5425,231.8821,5622.0
2022-11-21 10:20:00,245.89,245.9,245.5,245.68,3162.0,231.9954,232.0048,231.6274,231.7972,3162.0
2022-11-21 10:25:00,245.76,246.04,245.69,245.91,3213.0,231.8727,232.1369,231.8067,232.0142,3213.0
2022-11-21 10:30:00,245.84,246.0,245.78,246.0,1518.0,231.9482,232.0991,231.8916,232.0991,1518.0
2022-11-21 10:35:00,246.06,246.06,245.6,245.7,8714.0,232.1558,232.1558,231.7218,231.8161,8714.0
2022-11-21 10:40:00,245.63,245.82,245.19,245.34,5707.0,231.7501,231.9293,231.3349,231.4764,5707.0
2022-11-21 10:45:00,245.31,245.5,245.12,245.38,11995.0,231.4481,231.6274,231.2689,231.5142,11995.0
2022-11-21 10:50:00,245.47,245.52,245.22,245.47,3162.0,231.5991,231.6463,231.3632,231.5991,3162.0
2022-11-21 10:55:00,245.57,245.98,245.54,245.77,5102.0,231.6934,232.0803,231.6651,231.8821,5102.0
2022-11-21 11:00:00,245.78,245.99,245.24,245.25,6259.0,231.8916,232.0897,231.3821,231.3915,6259.0
2022-11-21 11:05:00,245.25,245.56,245.25,245.39,4658.0,231.3915,231.684,231.3915,231.5236,4658.0
2022-11-21 11:10:00,245.3,245.43,245.18,245.18,4702.0,231.4387,231.5614,231.3255,231.3255,4702.0
2022-11-21 11:15:00,245.09,245.31,245.08,245.24,4838.0,231.2406,231.4481,231.2311,231.3821,4838.0
2022-11-21 11:20:00,245.16,245.52,245.14,245.36,2230.0,231.3066,231.6463,231.2877,231.4953,2230.0
2022-11-21 11:25:00,245.3,245.32,245.2,245.31,2081.0,231.4387,231.4576,231.3444,231.4481,2081.0
2022-11-21 11:30:00,245.18,245.25,244.96,245.02,4346.0,231.3255,231.3915,231.1179,231.1745,4346.0
2022-11-21 11:35:00,245.0,245.53,244.97,245.53,5258.0,231.1557,231.6557,231.1274,231.6557,5258.0
2022-11-21 11:40:00,245.51,245.7,245.46,245.54,2962.0,231.6368,231.8161,231.5897,231.6651,2962.0
2022-11-21 11:45:00,245.52,245.81,245.43,245.81,2909.0,231.6463,231.9199,231.5614,231.9199,2909.0
2022-11-21 11:50:00,245.73,245.98,245.73,245.88,2131.0,231.8444,232.0803,231.8444,231.9859,2131.0
2022-11-21 11:55:00,245.81,245.9,245.33,245.9,5954.0,231.9199,232.0048,231.467,232.0048,5954.0
2022-11-21 12:00:00,245.85,246.81,245.85,246.65,8547.0,231.9576,232.8634,231.9576,232.7124,8547.0
2022-11-21 12:05:00,246.68,247.07,246.68,247.06,1700.0,232.7407,233.1087,232.7407,233.0993,1700.0
2022-11-21 12:10:00,247.06,247.07,246.77,246.81,3300.0,233.0993,233.1087,232.8256,232.8634,3300.0
2022-11-21 12:15:00,246.82,246.83,246.26,246.26,10317.0,232.8728,232.8822,232.3445,232.3445,10317.0
2022-11-21 12:20:00,246.26,246.48,246.2,246.35,5826.0,232.3445,232.552,232.2878,232.4294,5826.0
2022-11-21 12:25:00,246.41,246.72,246.37,246.68,18178.0,232.486,232.7785,232.4482,232.7407,18178.0
2022-11-21 12:30:00,246.62,247.31,246.41,247.31,4100.0,232.6841,233.3351,232.486,233.3351,4100.0
2022-11-21 12:35:00,247.29,247.86,247.29,247.78,3200.0,233.3163,233.854,233.3163,233.7786,3200.0
2022-11-21 12:40:00,247.81,247.97,247.71,247.85,3088.0,233.8069,233.9578,233.7125,233.8446,3088.0
2022-11-21 12:45:00,247.9,247.9,247.39,247.45,6063.0,233.8918,233.8918,233.4106,233.4672,6063.0
2022-11-21 12:50:00,247.36,247.7,247.36,247.63,4578.0,233.3823,233.7031,233.3823,233.637,4578.0
2022-11-21 12:55:00,247.56,247.9,247.51,247.84,3613.0,233.571,233.8918,233.5238,233.8352,3613.0
2022-11-21 13:00:00,247.87,247.91,247.67,247.88,4804.0,233.8635,233.9012,233.6748,233.8729,4804.0
2022-11-21 13:05:00,247.81,248.05,247.78,248.05,2986.0,233.8069,234.0333,233.7786,234.0333,2986.0
2022-11-21 13:10:00,248.07,248.39,248.07,248.18,3140.0,234.0522,234.3541,234.0522,234.156,3140.0
2022-11-21 13:15:00,248.13,248.23,248.1,248.22,1101.0,234.1088,234.2031,234.0805,234.1937,1101.0
2022-11-21 13:20:00,248.16,248.23,248.11,248.13,1387.0,234.1371,234.2031,234.0899,234.1088,1387.0
2022-11-21 13:25:00,248.11,248.32,248.08,248.09,2900.0,234.0899,234.2881,234.0616,234.071,2900.0
2022-11-21 13:30:00,248.04,248.33,248.04,248.29,2716.0,234.0239,234.2975,234.0239,234.2597,2716.0
2022-11-21 13:35:00,248.34,248.45,248.22,248.37,3702.0,234.3069,234.4107,234.1937,234.3352,3702.0
2022-11-21 13:40:00,248.42,248.9,248.37,248.82,7344.0,234.3824,234.8353,234.3352,234.7598,7344.0
2022-11-21 13:45:00,248.79,249.01,248.75,248.84,6076.0,234.7315,234.9391,234.6938,234.7787,6076.0
2022-11-21 13:50:00,248.79,249.13,248.77,248.86,3270.0,234.7315,235.0523,234.7126,234.7975,3270.0
2022-11-21 13:55:00,248.9,248.9,248.58,248.6,2900.0,234.8353,234.8353,234.5334,234.5522,2900.0
2022-11-21 14:00:00,248.63,248.82,248.61,248.74,5681.0,234.5805,234.7598,234.5617,234.6843,5681.0
2022-11-21 14:05:00,248.78,248.96,248.77,248.84,3310.0,234.7221,234.8919,234.7126,234.7787,3310.0
2022-11-21 14:10:00,248.87,248.88,248.73,248.83,2395.0,234.807,234.8164,234.6749,234.7692,2395.0
2022-11-21 14:15:00,248.88,248.91,248.84,248.86,2230.0,234.8164,234.8447,234.7787,234.7975,2230.0
2022-11-21 14:20:00,248.83,248.83,248.39,248.39,1729.0,234.7692,234.7692,234.3541,234.3541,1729.0
2022-11-21 14:25:00,248.38,248.52,248.38,248.48,5892.0,234.3447,234.4768,234.3447,234.439,5892.0
2022-11-21 14:30:00,248.46,248.57,248.46,248.47,3203.0,234.4201,234.5239,234.4201,234.4296,3203.0
2022-11-21 14:35:00,248.45,248.47,248.25,248.47,4177.0,234.4107,234.4296,234.222,234.4296,4177.0
2022-11-21 14:40:00,248.52,248.52,248.31,248.34,3338.0,234.4768,234.4768,234.2786,234.3069,3338.0
2022-11-21 14:45:00,248.15,248.32,248.04,248.19,3315.0,234.1277,234.2881,234.0239,234.1654,3315.0
2022-11-21 14:50:00,248.16,248.49,248.15,248.49,3996.0,234.1371,234.4484,234.1277,234.4484,3996.0
2022-11-21 14:55:00,248.42,248.51,248.31,248.4,6454.0,234.3824,234.4673,234.2786,234.3635,6454.0
2022-11-21 15:00:00,248.4,248.56,248.31,248.56,3405.0,234.3635,234.5145,234.2786,234.5145,3405.0
2022-11-21 15:05:00,248.59,248.63,248.42,248.62,6310.0,234.5428,234.5805,234.3824,234.5711,6310.0
2022-11-21 15:10:00,248.58,248.58,248.38,248.41,4655.0,234.5334,234.5334,234.3447,234.373,4655.0
2022-11-21 15:15:00,248.47,248.9,248.47,248.88,5873.0,234.4296,234.8353,234.4296,234.8164,5873.0
2022-11-21 15:20:00,248.89,248.95,248.66,248.68,5200.0,234.8258,234.8825,234.6088,234.6277,5200.0
2022-11-21 15:25:00,248.64,248.81,248.47,248.81,5651.0,234.59,234.7504,234.4296,234.7504,5651.0
2022-11-21 15:30:00,248.72,248.97,248.48,248.5,4977.0,234.6654,234.9013,234.439,234.4579,4977.0
2022-11-21 15:35:00,248.51,248.61,248.35,248.51,6590.0,234.4673,234.5617,234.3164,234.4673,6590.0
2022-11-21 15:40:00,248.57,248.77,248.51,248.77,3848.0,234.5239,234.7126,234.4673,234.7126,3848.0
2022-11-21 15:45:00,248.77,249.0,248.74,248.86,12821.0,234.7126,234.9296,234.6843,234.7975,12821.0
2022-11-21 15:50:00,248.9,249.1,248.84,249.03,15189.0,234.8353,235.024,234.7787,234.9579,15189.0
2022-11-21 15:55:00,248.84,249.32,248.64,249.27,42495.0,234.7787,235.2315,234.59,235.1844,42495.0
2022-11-22 09:30:00,250.88,251.77,250.22,251.52,36901.0,236.7034,237.5431,236.0807,237.3072,36901.0
2022-11-22 09:35:00,252.04,252.6,251.88,251.92,5933.0,237.7978,238.3262,237.6469,237.6846,5933.0
2022-11-22 09:40:00,252.38,253.23,252.11,253.23,2325.0,238.1186,238.9206,237.8639,238.9206,2325.0
2022-11-22 09:45:00,253.47,253.78,252.95,253.57,7710.0,239.147,239.4395,238.6564,239.2414,7710.0
2022-11-22 09:50:00,253.57,253.57,252.62,253.08,13512.0,239.2414,239.2414,238.3451,238.7791,13512.0
2022-11-22 09:55:00,253.07,253.91,252.95,253.46,18975.0,238.7696,239.5622,238.6564,239.1376,18975.0
2022-11-22 10:00:00,253.62,253.86,253.48,253.59,7505.0,239.2886,239.515,239.1565,239.2603,7505.0
2022-11-22 10:05:00,253.52,253.6,252.88,252.97,11003.0,239.1942,239.2697,238.5904,238.6753,11003.0
2022-11-22 10:10:00,253.08,253.26,252.97,253.12,5980.0,238.7791,238.9489,238.6753,238.8168,5980.0
2022-11-22 10:15:00,253.3,253.33,252.29,252.29,3511.0,238.9866,239.0149,238.0337,238.0337,3511.0
2022-11-22 10:20:00,252.29,252.29,251.93,251.93,1712.0,238.0337,238.0337,237.6941,237.6941,1712.0
2022-11-22 10:25:00,251.88,252.21,251.67,251.68,5171.0,237.6469,237.9582,237.4488,237.4582,5171.0
2022-11-22 10:30:00,251.66,251.72,250.68,250.68,2992.0,237.4393,237.4959,236.5147,236.5147,2992.0
2022-11-22 10:35:00,250.77,250.98,250.57,250.66,6336.0,236.5996,236.7977,236.4109,236.4958,6336.0
2022-11-22 10:40:00,250.71,250.73,250.28,250.59,7756.0,236.543,236.5619,236.1373,236.4298,7756.0
2022-11-22 10:45:00,250.56,250.67,250.14,250.5,3269.0,236.4015,236.5053,236.0052,236.3449,3269.0
2022-11-22 10:50:00,250.62,250.64,250.2,250.52,3828.0,236.4581,236.477,236.0618,236.3637,3828.0
2022-11-22 10:55:00,250.59,251.05,250.48,250.49,2084.0,236.4298,236.8638,236.326,236.3354,2084.0
2022-11-22 11:00:00,250.49,250.49,249.81,249.9,2803.0,236.3354,236.3354,235.6939,235.7788,2803.0
2022-11-22 11:05:00,249.92,249.97,249.16,249.21,15079.0,235.7976,235.8448,235.0806,235.1278,15079.0
2022-11-22 11:10:00,249.29,249.42,248.86,248.87,6579.0,235.2032,235.3259,234.7975,234.807,6579.0
2022-11-22 11:15:00,248.86,249.28,248.58,249.28,8841.0,234.7975,235.1938,234.5334,235.1938,8841.0
2022-11-22 11:20:00,249.34,249.4,249.13,249.13,2824.0,235.2504,235.307,235.0523,235.0523,2824.0
2022-11-22 11:25:00,249.27,249.66,249.26,249.34,3261.0,235.1844,235.5523,235.1749,235.2504,3261.0
2022-11-22 11:30:00,249.42,249.65,249.25,249.65,3238.0,235.3259,235.5429,235.1655,235.5429,3238.0
2022-11-22 11:35:00,249.6,249.65,249.33,249.65,2886.0,235.4957,235.5429,235.241,235.5429,2886.0
2022-11-22 11:40:00,249.69,249.95,249.69,249.77,1529.0,235.5806,235.8259,235.5806,235.6561,1529.0
2022-11-22 11:45:00,249.79,249.91,249.48,249.86,1508.0,235.675,235.7882,235.3825,235.741,1508.0
2022-11-22 11:50:00,249.88,250.0,249.57,249.73,3734.0,235.7599,235.8731,235.4674,235.6184,3734.0
2022-11-22 11:55:00,249.91,249.99,249.83,249.85,2061.0,235.7882,235.8637,235.7127,235.7316,2061.0
2022-11-22 12:00:00,249.9,250.25,249.89,250.02,3186.0,235.7788,236.109,235.7693,235.892,3186.0
2022-11-22 12:05:00,249.88,249.88,249.62,249.62,1584.0,235.7599,235.7599,235.5146,235.5146,1584.0
2022-11-22 12:10:00,249.72,249.91,249.63,249.73,2507.0,235.6089,235.7882,235.524,235.6184,2507.0
2022-11-22 12:15:00,249.81,249.88,249.77,249.85,1100.0,235.6939,235.7599,235.6561,235.7316,1100.0
2022-11-22 12:20:00,249.77,249.88,249.46,249.47,3744.0,235.6561,235.7599,235.3636,235.3731,3744.0
2022-11-22 12:25:00,249.52,249.61,249.33,249.61,3868.0,235.4202,235.5052,235.241,235.5052,3868.0
2022-11-22 12:30:00,249.62,249.87,249.61,249.83,2618.0,235.5146,235.7505,235.5052,235.7127,2618.0
2022-11-22 12:35:00,249.81,249.96,249.74,249.96,3100.0,235.6939,235.8354,235.6278,235.8354,3100.0
2022-11-22 12:40:00,249.96,249.96,249.22,249.62,16827.0,235.8354,235.8354,235.1372,235.5146,16827.0
2022-11-22 12:45:00,249.58,249.62,249.49,249.59,1120.0,235.4769,235.5146,235.3919,235.4863,1120.0
2022-11-22 12:50:00,249.58,249.63,249.49,249.5,2308.0,235.4769,235.524,235.3919,235.4014,2308.0
2022-11-22 12:55:00,249.43,249.6,249.43,249.59,2979.0,235.3353,235.4957,235.3353,235.4863,2979.0
2022-11-22 13:00:00,249.63,249.79,249.55,249.68,3598.0,235.524,235.675,235.4485,235.5712,3598.0
2022-11-22 13:05:00,249.52,249.78,249.43,249.78,2400.0,235.4202,235.6656,235.3353,235.6656,2400.0
2022-11-22 13:10:00,249.88,249.88,249.75,249.75,1468.0,235.7599,235.7599,235.6372,235.6372,1468.0
2022-11-22 13:15:00,249.72,250.06,249.72,250.06,3016.0,235.6089,235.9297,235.6089,235.9297,3016.0
2022-11-22 13:20:00,250.11,250.25,249.99,250.21,2564.0,235.9769,236.109,235.8637,236.0713,2564.0
2022-11-22 13:25:00,250.23,250.36,250.22,250.28,1400.0,236.0901,236.2128,236.0807,236.1373,1400.0
2022-11-22 13:30:00,250.28,250.43,250.23,250.28,3865.0,236.1373,236.2788,236.0901,236.1373,3865.0
2022-11-22 13:35:00,250.25,250.33,250.07,250.14,1962.0,236.109,236.1845,235.9392,236.0052,1962.0
2022-11-22 13:40:00,250.36,250.36,250.1,250.1,1655.0,236.2128,236.2128,235.9675,235.9675,1655.0
2022-11-22 13:45:00,250.08,250.36,249.99,250.36,3930.0,235.9486,236.2128,235.8637,236.2128,3930.0
2022-11-22 13:50:00,250.38,250.73,250.38,250.73,2257.0,236.2316,236.5619,236.2316,236.5619,2257.0
2022-11-22 13:55:00,250.64,250.74,250.59,250.68,2197.0,236.477,236.5713,236.4298,236.5147,2197.0
2022-11-22 14:00:00,250.74,250.89,250.53,250.53,2165.0,236.5713,236.7128,236.3732,236.3732,2165.0
2022-11-22 14:05:00,250.5,250.52,250.23,250.37,4139.0,236.3449,236.3637,236.0901,236.2222,4139.0
2022-11-22 14:10:00,250.39,250.48,250.28,250.39,2436.0,236.2411,236.326,236.1373,236.2411,2436.0
2022-11-22 14:15:00,250.31,250.39,250.18,250.25,3315.0,236.1656,236.2411,236.0429,236.109,3315.0
2022-11-22 14:20:00,250.41,250.46,250.2,250.21,2233.0,236.26,236.3071,236.0618,236.0713,2233.0
2022-11-22 14:25:00,250.26,250.73,250.26,250.58,4119.0,236.1184,236.5619,236.1184,236.4203,4119.0
2022-11-22 14:30:00,250.62,250.62,250.2,250.2,1587.0,236.4581,236.4581,236.0618,236.0618,1587.0
2022-11-22 14:35:00,250.11,250.38,250.11,250.36,2100.0,235.9769,236.2316,235.9769,236.2128,2100.0
2022-11-22 14:40:00,250.36,250.42,250.07,250.16,3499.0,236.2128,236.2694,235.9392,236.0241,3499.0
2022-11-22 14:45:00,250.1,250.33,250.09,250.09,2803.0,235.9675,236.1845,235.958,235.958,2803.0
2022-11-22 14:50:00,250.11,250.35,250.09,250.34,6101.0,235.9769,236.2033,235.958,236.1939,6101.0
2022-11-22 14:55:00,250.34,250.34,250.1,250.1,1411.0,236.1939,236.1939,235.9675,235.9675,1411.0
2022-11-22 15:00:00,250.1,250.42,250.03,250.42,1740.0,235.9675,236.2694,235.9014,236.2694,1740.0
2022-11-22 15:05:00,250.43,250.6,250.39,250.57,2110.0,236.2788,236.4392,236.2411,236.4109,2110.0
2022-11-22 15:10:00,250.49,250.5,250.31,250.4,1357.0,236.3354,236.3449,236.1656,236.2505,1357.0
2022-11-22 15:15:00,250.37,250.44,250.22,250.3,3195.0,236.2222,236.2883,236.0807,236.1562,3195.0
2022-11-22 15:20:00,250.25,250.65,250.25,250.65,4007.0,236.109,236.4864,236.109,236.4864,4007.0
2022-11-22 15:25:00,250.65,250.69,250.52,250.55,2400.0,236.4864,236.5241,236.3637,236.392,2400.0
2022-11-22 15:30:00,250.55,250.63,250.48,250.6,3404.0,236.392,236.4675,236.326,236.4392,3404.0
2022-11-22 15:35:00,250.6,250.86,250.48,250.82,7448.0,236.4392,236.6845,236.326,236.6468,7448.0
2022-11-22 15:40:00,250.79,250.94,250.57,250.75,9699.0,236.6185,236.76,236.4109,236.5807,9699.0
2022-11-22 15:45:00,250.8,251.12,250.8,251.0,7299.0,236.6279,236.9298,236.6279,236.8166,7299.0
2022-11-22 15:50:00,251.06,251.23,250.72,250.72,18511.0,236.8732,237.0336,236.5524,236.5524,18511.0
2022-11-22 15:55:00,250.79,251.24,250.69,251.17,66616.0,236.6185,237.0431,236.5241,236.977,66616.0
2022-11-23 09:30:00,249.67,251.54,249.04,250.0,19796.0,235.5618,237.3261,234.9674,235.8731,19796.0
2022-11-23 09:35:00,250.41,250.41,249.55,250.17,4860.0,236.26,236.26,235.4485,236.0335,4860.0
2022-11-23 09:40:00,249.86,250.84,249.86,250.53,8765.0,235.741,236.6657,235.741,236.3732,8765.0
2022-11-23 09:45:00,250.84,251.32,250.28,250.84,15176.0,236.6657,237.1185,236.1373,236.6657,15176.0
2022-11-23 09:50:00,250.5,251.05,250.43,250.53,31019.0,236.3449,236.8638,236.2788,236.3732,31019.0
2022-11-23 09:55:00,250.54,250.54,249.76,250.05,4455.0,236.3826,236.3826,235.6467,235.9203,4455.0
2022-11-23 10:00:00,250.08,250.97,250.08,250.62,8495.0,235.9486,236.7883,235.9486,236.4581,8495.0
2022-11-23 10:05:00,250.58,251.37,250.33,250.98,6236.0,236.4203,237.1657,236.1845,236.7977,6236.0
2022-11-23 10:10:00,250.99,251.1,250.79,250.79,3806.0,236.8072,236.911,236.6185,236.6185,3806.0
2022-11-23 10:15:00,250.88,250.88,250.14,250.27,6070.0,236.7034,236.7034,236.0052,236.1279,6070.0
2022-11-23 10:20:00,250.41,251.23,250.26,251.23,6115.0,236.26,237.0336,236.1184,237.0336,6115.0
2022-11-23 10:25:00,251.1,251.56,251.1,251.56,5376.0,236.911,237.345,236.911,237.345,5376.0
2022-11-23 10:30:00,251.54,251.74,251.33,251.36,4541.0,237.3261,237.5148,237.128,237.1563,4541.0
2022-11-23 10:35:00,251.12,251.25,251.05,251.05,3085.0,236.9298,237.0525,236.8638,236.8638,3085.0
2022-11-23 10:40:00,251.17,251.66,251.16,251.46,6000.0,236.977,237.4393,236.9676,237.2506,6000.0
2022-11-23 10:45:00,251.52,251.61,251.33,251.53,4036.0,237.3072,237.3921,237.128,237.3167,4036.0
2022-11-23 10:50:00,251.42,251.61,251.38,251.57,6280.0,237.2129,237.3921,237.1751,237.3544,6280.0
2022-11-23 10:55:00,251.57,251.6,251.41,251.5,4675.0,237.3544,237.3827,237.2034,237.2884,4675.0
2022-11-23 11:00:00,251.55,251.74,251.47,251.48,4150.0,237.3355,237.5148,237.2601,237.2695,4150.0
2022-11-23 11:05:00,251.48,251.69,251.39,251.63,5668.0,237.2695,237.4676,237.1846,237.411,5668.0
2022-11-23 11:10:00,251.73,251.79,251.59,251.72,4695.0,237.5054,237.562,237.3733,237.4959,4695.0
2022-11-23 11:15:00,251.75,251.99,251.75,251.81,4366.0,237.5242,237.7507,237.5242,237.5808,4366.0
2022-11-23 11:20:00,251.81,251.91,251.77,251.83,2311.0,237.5808,237.6752,237.5431,237.5997,2311.0
2022-11-23 11:25:00,251.78,251.88,251.78,251.83,5147.0,237.5525,237.6469,237.5525,237.5997,5147.0
2022-11-23 11:30:00,251.83,251.87,251.74,251.82,4428.0,237.5997,237.6375,237.5148,237.5903,4428.0
2022-11-23 11:35:00,251.78,251.86,251.6,251.63,3220.0,237.5525,237.628,237.3827,237.411,3220.0
2022-11-23 11:40:00,251.5,251.5,251.14,251.14,3724.0,237.2884,237.2884,236.9487,236.9487,3724.0
2022-11-23 11:45:00,251.14,251.14,250.81,250.91,4352.0,236.9487,236.9487,236.6373,236.7317,4352.0
2022-11-23 11:50:00,250.99,251.21,250.63,250.64,4407.0,236.8072,237.0147,236.4675,236.477,4407.0
2022-11-23 11:55:00,250.44,250.56,250.03,250.49,4133.0,236.2883,236.4015,235.9014,236.3354,4133.0
2022-11-23 12:00:00,250.55,251.06,250.41,251.06,6511.0,236.392,236.8732,236.26,236.8732,6511.0
2022-11-23 12:05:00,250.98,251.06,250.86,251.01,3083.0,236.7977,236.8732,236.6845,236.826,3083.0
2022-11-23 12:10:00,250.99,251.17,250.93,251.06,4738.0,236.8072,236.977,236.7506,236.8732,4738.0
2022-11-23 12:15:00,251.06,251.13,250.92,251.13,2718.0,236.8732,236.9393,236.7411,236.9393,2718.0
2022-11-23 12:20:00,251.08,251.33,251.01,251.18,5057.0,236.8921,237.128,236.826,236.9864,5057.0
2022-11-23 12:25:00,251.09,251.16,251.03,251.03,2701.0,236.9015,236.9676,236.8449,236.8449,2701.0
2022-11-23 12:30:00,251.12,251.22,251.04,251.11,3400.0,236.9298,237.0242,236.8544,236.9204,3400.0
2022-11-23 12:35:00,251.03,251.44,251.03,251.44,5585.0,236.8449,237.2317,236.8449,237.2317,5585.0
2022-11-23 12:40:00,251.4,251.57,251.36,251.45,5098.0,237.194,237.3544,237.1563,237.2412,5098.0
2022-11-23 12:45:00,251.4,251.54,251.36,251.49,2948.0,237.194,237.3261,237.1563,237.2789,2948.0
2022-11-23 12:50:00,251.39,251.39,251.12,251.14,3737.0,237.1846,237.1846,236.9298,236.9487,3737.0
2022-11-23 12:55:00,251.08,251.14,250.6,250.63,3410.0,236.8921,236.9487,236.4392,236.4675,3410.0
2022-11-23 13:00:00,250.72,250.84,250.57,250.68,4777.0,236.5524,236.6657,236.4109,236.5147,4777.0
2022-11-23 13:05:00,250.67,250.78,250.58,250.65,1989.0,236.5053,236.609,236.4203,236.4864,1989.0
2022-11-23 13:10:00,250.59,250.59,250.41,250.41,3115.0,236.4298,236.4298,236.26,236.26,3115.0
2022-11-23 13:15:00,250.33,250.86,250.33,250.84,7560.0,236.1845,236.6845,236.1845,236.6657,7560.0
2022-11-23 13:20:00,250.97,251.11,250.97,251.06,1783.0,236.7883,236.9204,236.7883,236.8732,1783.0
2022-11-23 13:25:00,250.97,251.21,250.97,251.14,3535.0,236.7883,237.0147,236.7883,236.9487,3535.0
2022-11-23 13:30:00,251.2,251.43,251.12,251.42,2553.0,237.0053,237.2223,236.9298,237.2129,2553.0
2022-11-23 13:35:00,251.36,251.57,251.36,251.54,4132.0,237.1563,237.3544,237.1563,237.3261,4132.0
2022-11-23 13:40:00,251.42,251.43,251.23,251.43,3018.0,237.2129,237.2223,237.0336,237.2223,3018.0
2022-11-23 13:45:00,251.49,251.56,251.41,251.41,2000.0,237.2789,237.345,237.2034,237.2034,2000.0
2022-11-23 13:50:00,251.4,251.54,251.4,251.43,3620.0,237.194,237.3261,237.194,237.2223,3620.0
2022-11-23 13:55:00,251.43,251.44,251.32,251.39,3120.0,237.2223,237.2317,237.1185,237.1846,3120.0
2022-11-23 14:00:00,251.47,252.56,251.08,252.53,8740.0,237.2601,238.2885,236.8921,238.2602,8740.0
2022-11-23 14:05:00,252.51,252.62,252.39,252.6,1600.0,238.2413,238.3451,238.1281,238.3262,1600.0
2022-11-23 14:10:00,252.51,252.51,252.18,252.25,4889.0,238.2413,238.2413,237.9299,237.996,4889.0
2022-11-23 14:15:00,252.3,252.49,252.3,252.39,5092.0,238.0432,238.2224,238.0432,238.1281,5092.0
2022-11-23 14:20:00,252.44,252.8,252.36,252.8,4306.0,238.1752,238.5149,238.0998,238.5149,4306.0
2022-11-23 14:25:00,252.81,253.08,252.75,252.75,6100.0,238.5243,238.7791,238.4677,238.4677,6100.0
2022-11-23 14:30:00,252.75,252.77,252.09,252.19,2725.0,238.4677,238.4866,237.845,237.9394,2725.0
2022-11-23 14:35:00,252.14,252.14,251.74,251.83,3000.0,237.8922,237.8922,237.5148,237.5997,3000.0
2022-11-23 14:40:00,251.79,251.92,251.72,251.87,4615.0,237.562,237.6846,237.4959,237.6375,4615.0
2022-11-23 14:45:00,251.75,252.08,251.61,252.06,3913.0,237.5242,237.8356,237.3921,237.8167,3913.0
2022-11-23 14:50:00,251.99,252.11,251.85,251.87,3639.0,237.7507,237.8639,237.6186,237.6375,3639.0
2022-11-23 14:55:00,251.73,251.92,251.61,251.83,3940.0,237.5054,237.6846,237.3921,237.5997,3940.0
2022-11-23 15:00:00,251.75,251.93,251.56,251.62,6239.0,237.5242,237.6941,237.345,237.4016,6239.0
2022-11-23 15:05:00,251.59,251.62,251.4,251.48,4213.0,237.3733,237.4016,237.194,237.2695,4213.0
2022-11-23 15:10:00,251.45,251.53,251.33,251.53,4206.0,237.2412,237.3167,237.128,237.3167,4206.0
2022-11-23 15:15:00,251.54,251.93,251.48,251.91,7078.0,237.3261,237.6941,237.2695,237.6752,7078.0
2022-11-23 15:20:00,251.84,251.84,251.64,251.75,2000.0,237.6091,237.6091,237.4204,237.5242,2000.0
2022-11-23 15:25:00,251.76,251.79,251.67,251.75,4415.0,237.5337,237.562,237.4488,237.5242,4415.0
2022-11-23 15:30:00,251.67,251.68,251.54,251.55,3706.0,237.4488,237.4582,237.3261,237.3355,3706.0
2022-11-23 15:35:00,251.55,251.73,251.41,251.73,11238.0,237.3355,237.5054,237.2034,237.5054,11238.0
2022-11-23 15:40:00,251.79,251.85,251.65,251.78,8063.0,237.562,237.6186,237.4299,237.5525,8063.0
2022-11-23 15:45:00,251.77,251.77,251.17,251.17,6652.0,237.5431,237.5431,236.977,236.977,6652.0
2022-11-23 15:50:00,251.11,251.34,250.97,251.02,14127.0,236.9204,237.1374,236.7883,236.8355,14127.0
2022-11-23 15:55:00,251.04,251.32,250.82,251.18,41445.0,236.8544,237.1185,236.6468,236.9864,41445.0
2022-11-25 09:30:00,252.03,252.63,251.72,252.18,9468.0,237.7884,238.3545,237.4959,237.9299,9468.0
2022-11-25 09:35:00,252.09,252.9,252.09,252.9,3905.0,237.845,238.6092,237.845,238.6092,3905.0
2022-11-25 09:40:00,252.8,253.03,252.64,253.03,2037.0,238.5149,238.7319,238.3639,238.7319,2037.0
2022-11-25 09:45:00,253.07,253.7,253.06,253.59,4045.0,238.7696,239.364,238.7602,239.2603,4045.0
2022-11-25 09:50:00,253.59,253.76,253.36,253.66,3325.0,239.2603,239.4207,239.0433,239.3263,3325.0
2022-11-25 09:55:00,253.45,253.91,253.45,253.85,3810.0,239.1282,239.5622,239.1282,239.5056,3810.0
2022-11-25 10:00:00,253.94,254.34,253.91,254.26,2572.0,239.5905,239.9679,239.5622,239.8924,2572.0
2022-11-25 10:05:00,254.19,254.41,254.18,254.41,3967.0,239.8264,240.0339,239.8169,240.0339,3967.0
2022-11-25 10:10:00,254.41,254.41,253.86,254.06,2662.0,240.0339,240.0339,239.515,239.7037,2662.0
2022-11-25 10:15:00,254.01,254.21,253.88,254.17,3329.0,239.6565,239.8452,239.5339,239.8075,3329.0
2022-11-25 10:20:00,254.17,254.26,253.81,253.87,2582.0,239.8075,239.8924,239.4678,239.5244,2582.0
2022-11-25 10:25:00,253.87,254.22,253.87,254.2,2050.0,239.5244,239.8547,239.5244,239.8358,2050.0
2022-11-25 10:30:00,254.13,254.13,253.89,253.89,4023.0,239.7697,239.7697,239.5433,239.5433,4023.0
2022-11-25 10:35:00,253.81,254.02,253.76,254.02,2748.0,239.4678,239.666,239.4207,239.666,2748.0
2022-11-25 10:40:00,254.06,254.16,253.98,253.98,2089.0,239.7037,239.798,239.6282,239.6282,2089.0
2022-11-25 10:45:00,253.97,254.48,253.97,254.34,3401.0,239.6188,240.1,239.6188,239.9679,3401.0
2022-11-25 10:50:00,254.4,254.49,254.25,254.49,2310.0,240.0245,240.1094,239.883,240.1094,2310.0
2022-11-25 10:55:00,254.46,254.47,254.27,254.46,3941.0,240.0811,240.0905,239.9018,240.0811,3941.0
2022-11-25 11:00:00,254.48,254.48,254.18,254.29,2576.0,240.1,240.1,239.8169,239.9207,2576.0
2022-11-25 11:05:00,254.28,254.34,253.98,254.06,3706.0,239.9113,239.9679,239.6282,239.7037,3706.0
2022-11-25 11:10:00,254.08,254.08,253.66,253.66,2028.0,239.7226,239.7226,239.3263,239.3263,2028.0
2022-11-25 11:15:00,253.58,253.86,253.58,253.64,4067.0,239.2508,239.515,239.2508,239.3074,4067.0
2022-11-25 11:20:00,253.72,253.87,253.67,253.73,4797.0,239.3829,239.5244,239.3357,239.3923,4797.0
2022-11-25 11:25:00,253.73,253.83,253.6,253.6,2001.0,239.3923,239.4867,239.2697,239.2697,2001.0
2022-11-25 11:30:00,253.47,253.64,253.4,253.61,3019.0,239.147,239.3074,239.081,239.2791,3019.0
2022-11-25 11:35:00,253.58,253.69,253.38,253.69,3176.0,239.2508,239.3546,239.0621,239.3546,3176.0
2022-11-25 11:40:00,253.69,253.75,253.6,253.66,4455.0,239.3546,239.4112,239.2697,239.3263,4455.0
2022-11-25 11:45:00,253.81,253.88,253.76,253.78,2534.0,239.4678,239.5339,239.4207,239.4395,2534.0
2022-11-25 11:50:00,253.74,253.85,253.74,253.82,3902.0,239.4018,239.5056,239.4018,239.4773,3902.0
2022-11-25 11:55:00,253.77,253.8,253.58,253.58,2598.0,239.4301,239.4584,239.2508,239.2508,2598.0
2022-11-25 12:00:00,253.69,253.73,253.41,253.41,3315.0,239.3546,239.3923,239.0904,239.0904,3315.0
2022-11-25 12:05:00,253.55,253.62,253.55,253.57,502.0,239.2225,239.2886,239.2225,239.2414,502.0
2022-11-25 12:10:00,253.43,253.56,253.41,253.44,2321.0,239.1093,239.232,239.0904,239.1187,2321.0
2022-11-25 12:15:00,253.46,253.62,253.44,253.62,1900.0,239.1376,239.2886,239.1187,239.2886,1900.0
2022-11-25 12:20:00,253.56,253.6,253.47,253.47,2337.0,239.232,239.2697,239.147,239.147,2337.0
2022-11-25 12:25:00,253.55,253.69,253.55,253.64,3812.0,239.2225,239.3546,239.2225,239.3074,3812.0
2022-11-25 12:30:00,253.55,253.56,253.07,253.12,5562.0,239.2225,239.232,238.7696,238.8168,5562.0
2022-11-25 12:35:00,253.12,253.29,253.01,253.26,4023.0,238.8168,238.9772,238.713,238.9489,4023.0
2022-11-25 12:40:00,253.22,253.24,252.72,252.78,5881.0,238.9112,238.93,238.4394,238.496,5881.0
2022-11-25 12:45:00,252.77,252.83,251.89,251.89,4016.0,238.4866,238.5432,237.6563,237.6563,4016.0
2022-11-25 12:50:00,251.92,252.26,251.79,251.97,7038.0,237.6846,238.0054,237.562,237.7318,7038.0
2022-11-25 12:55:00,251.8,252.64,251.72,252.48,16313.0,237.5714,238.3639,237.4959,238.213,16313.0
2022-11-28 09:30:00,249.99,251.18,249.99,250.92,4577.0,235.8637,236.9864,235.8637,236.7411,4577.0
2022-11-28 09:35:00,251.78,252.08,251.48,252.08,2623.0,237.5525,237.8356,237.2695,237.8356,2623.0
2022-11-28 09:40:00,251.81,251.81,251.12,251.21,15178.0,237.5808,237.5808,236.9298,237.0147,15178.0
2022-11-28 09:45:00,251.06,251.15,250.77,251.03,12611.0,236.8732,236.9581,236.5996,236.8449,12611.0
2022-11-28 09:50:00,251.38,251.45,250.85,250.93,11035.0,237.1751,237.2412,236.6751,236.7506,11035.0
2022-11-28 09:55:00,250.9,251.73,250.89,251.65,16712.0,236.7223,237.5054,236.7128,237.4299,16712.0
2022-11-28 10:00:00,251.79,252.35,251.58,252.29,9995.0,237.562,238.0903,237.3638,238.0337,9995.0
2022-11-28 10:05:00,252.27,252.32,251.46,251.68,7822.0,238.0148,238.062,237.2506,237.4582,7822.0
2022-11-28 10:10:00,251.72,251.76,251.26,251.66,3505.0,237.4959,237.5337,237.0619,237.4393,3505.0
2022-11-28 10:15:00,251.76,251.96,251.65,251.91,8252.0,237.5337,237.7224,237.4299,237.6752,8252.0
2022-11-28 10:20:00,252.01,252.01,251.21,251.31,4674.0,237.7695,237.7695,237.0147,237.1091,4674.0
2022-11-28 10:25:00,251.31,251.7,251.22,251.7,4420.0,237.1091,237.4771,237.0242,237.4771,4420.0
2022-11-28 10:30:00,251.72,251.73,251.3,251.53,5337.0,237.4959,237.5054,237.0997,237.3167,5337.0
2022-11-28 10:35:00,251.47,251.76,251.47,251.66,1297.0,237.2601,237.5337,237.2601,237.4393,1297.0
2022-11-28 10:40:00,251.63,251.82,251.63,251.72,2115.0,237.411,237.5903,237.411,237.4959,2115.0
2022-11-28 10:45:00,251.78,251.9,251.67,251.7,2499.0,237.5525,237.6658,237.4488,237.4771,2499.0
2022-11-28 10:50:00,251.72,251.8,251.16,251.16,3641.0,237.4959,237.5714,236.9676,236.9676,3641.0
2022-11-28 10:55:00,251.19,251.28,251.08,251.18,3873.0,236.9959,237.0808,236.8921,236.9864,3873.0
2022-11-28 11:00:00,251.22,251.38,250.92,250.99,3465.0,237.0242,237.1751,236.7411,236.8072,3465.0
2022-11-28 11:05:00,250.98,251.13,250.83,250.91,2726.0,236.7977,236.9393,236.6562,236.7317,2726.0
2022-11-28 11:10:00,250.77,250.88,250.7,250.83,2614.0,236.5996,236.7034,236.5336,236.6562,2614.0
2022-11-28 11:15:00,250.69,250.93,250.67,250.68,2990.0,236.5241,236.7506,236.5053,236.5147,2990.0
2022-11-28 11:20:00,250.61,250.66,250.34,250.34,2744.0,236.4487,236.4958,236.1939,236.1939,2744.0
2022-11-28 11:25:00,250.43,250.61,250.35,250.36,2530.0,236.2788,236.4487,236.2033,236.2128,2530.0
2022-11-28 11:30:00,250.36,250.8,250.35,250.73,4273.0,236.2128,236.6279,236.2033,236.5619,4273.0
2022-11-28 11:35:00,250.7,250.9,250.7,250.8,1151.0,236.5336,236.7223,236.5336,236.6279,1151.0
2022-11-28 11:40:00,250.7,250.72,250.45,250.48,2100.0,236.5336,236.5524,236.2977,236.326,2100.0
2022-11-28 11:45:00,250.48,250.83,250.48,250.79,16499.0,236.326,236.6562,236.326,236.6185,16499.0
2022-11-28 11:50:00,250.88,251.3,250.88,251.21,3081.0,236.7034,237.0997,236.7034,237.0147,3081.0
2022-11-28 11:55:00,251.21,251.21,250.98,250.99,1442.0,237.0147,237.0147,236.7977,236.8072,1442.0
2022-11-28 12:00:00,250.91,251.14,250.24,250.24,3810.0,236.7317,236.9487,236.0996,236.0996,3810.0
2022-11-28 12:05:00,250.62,250.94,250.49,250.49,1813.0,236.4581,236.76,236.3354,236.3354,1813.0
2022-11-28 12:10:00,250.53,250.61,250.4,250.49,810.0,236.3732,236.4487,236.2505,236.3354,810.0
2022-11-28 12:15:00,250.41,250.82,250.41,250.82,1622.0,236.26,236.6468,236.26,236.6468,1622.0
2022-11-28 12:20:00,250.81,250.9,250.72,250.79,2314.0,236.6373,236.7223,236.5524,236.6185,2314.0
2022-11-28 12:25:00,250.68,250.73,250.57,250.57,3313.0,236.5147,236.5619,236.4109,236.4109,3313.0
2022-11-28 12:30:00,250.54,250.75,250.54,250.66,4634.0,236.3826,236.5807,236.3826,236.4958,4634.0
2022-11-28 12:35:00,250.64,250.74,250.29,250.31,4499.0,236.477,236.5713,236.1467,236.1656,4499.0
2022-11-28 12:40:00,250.29,250.38,250.04,250.04,3040.0,236.1467,236.2316,235.9109,235.9109,3040.0
2022-11-28 12:45:00,250.0,250.17,249.87,249.95,3118.0,235.8731,236.0335,235.7505,235.8259,3118.0
2022-11-28 12:50:00,250.0,250.0,249.63,249.76,3230.0,235.8731,235.8731,235.524,235.6467,3230.0
2022-11-28 12:55:00,249.66,249.89,249.65,249.78,1337.0,235.5523,235.7693,235.5429,235.6656,1337.0
2022-11-28 13:00:00,249.67,249.76,249.63,249.71,1400.0,235.5618,235.6467,235.524,235.5995,1400.0
2022-11-28 13:05:00,249.71,249.73,249.52,249.53,1700.0,235.5995,235.6184,235.4202,235.4297,1700.0
2022-11-28 13:10:00,249.61,249.61,249.14,249.37,4122.0,235.5052,235.5052,235.0617,235.2787,4122.0
2022-11-28 13:15:00,249.55,249.63,249.47,249.61,2600.0,235.4485,235.524,235.3731,235.5052,2600.0
2022-11-28 13:20:00,249.66,249.74,249.49,249.49,2557.0,235.5523,235.6278,235.3919,235.3919,2557.0
2022-11-28 13:25:00,249.5,249.67,249.38,249.39,4155.0,235.4014,235.5618,235.2882,235.2976,4155.0
2022-11-28 13:30:00,249.41,249.41,249.23,249.32,3832.0,235.3165,235.3165,235.1466,235.2315,3832.0
2022-11-28 13:35:00,249.32,249.54,249.26,249.39,2803.0,235.2315,235.4391,235.1749,235.2976,2803.0
2022-11-28 13:40:00,249.4,249.57,249.38,249.38,5492.0,235.307,235.4674,235.2882,235.2882,5492.0
2022-11-28 13:45:00,249.3,249.39,249.18,249.19,2038.0,235.2127,235.2976,235.0995,235.1089,2038.0
2022-11-28 13:50:00,249.19,249.27,249.04,249.04,3652.0,235.1089,235.1844,234.9674,234.9674,3652.0
2022-11-28 13:55:00,249.04,249.05,248.6,248.84,2495.0,234.9674,234.9768,234.5522,234.7787,2495.0
2022-11-28 14:00:00,248.91,248.94,248.68,248.72,2946.0,234.8447,234.873,234.6277,234.6654,2946.0
2022-11-28 14:05:00,248.78,248.85,248.62,248.69,6056.0,234.7221,234.7881,234.5711,234.6371,6056.0
2022-11-28 14:10:00,248.71,248.81,248.66,248.7,3772.0,234.656,234.7504,234.6088,234.6466,3772.0
2022-11-28 14:15:00,248.7,248.78,248.52,248.53,3713.0,234.6466,234.7221,234.4768,234.4862,3713.0
2022-11-28 14:20:00,248.47,248.57,248.47,248.54,2764.0,234.4296,234.5239,234.4296,234.4956,2764.0
2022-11-28 14:25:00,248.51,248.51,248.25,248.29,2564.0,234.4673,234.4673,234.222,234.2597,2564.0
2022-11-28 14:30:00,248.25,248.25,248.01,248.16,5812.0,234.222,234.222,233.9956,234.1371,5812.0
2022-11-28 14:35:00,248.15,248.35,248.09,248.23,4456.0,234.1277,234.3164,234.071,234.2031,4456.0
2022-11-28 14:40:00,248.25,248.36,248.16,248.36,5072.0,234.222,234.3258,234.1371,234.3258,5072.0
2022-11-28 14:45:00,248.38,248.44,248.21,248.21,5729.0,234.3447,234.4013,234.1843,234.1843,5729.0
2022-11-28 14:50:00,248.24,248.24,248.15,248.18,5116.0,234.2126,234.2126,234.1277,234.156,5116.0
2022-11-28 14:55:00,248.18,248.18,247.68,247.72,6026.0,234.156,234.156,233.6842,233.722,6026.0
2022-11-28 15:00:00,247.64,247.73,247.51,247.62,7946.0,233.6465,233.7314,233.5238,233.6276,7946.0
2022-11-28 15:05:00,247.63,247.82,247.62,247.79,5448.0,233.637,233.8163,233.6276,233.788,5448.0
2022-11-28 15:10:00,247.79,247.93,247.66,247.74,4957.0,233.788,233.9201,233.6653,233.7408,4957.0
2022-11-28 15:15:00,247.74,247.74,247.37,247.61,8431.0,233.7408,233.7408,233.3917,233.6182,8431.0
2022-11-28 15:20:00,247.62,247.79,247.62,247.68,8180.0,233.6276,233.788,233.6276,233.6842,8180.0
2022-11-28 15:25:00,247.7,247.98,247.61,247.93,11225.0,233.7031,233.9673,233.6182,233.9201,11225.0
2022-11-28 15:30:00,247.89,248.24,247.86,248.24,12287.0,233.8824,234.2126,233.854,234.2126,12287.0
2022-11-28 15:35:00,248.23,248.5,248.23,248.35,7332.0,234.2031,234.4579,234.2031,234.3164,7332.0
2022-11-28 15:40:00,248.34,248.81,248.34,248.64,12612.0,234.3069,234.7504,234.3069,234.59,12612.0
2022-11-28 15:45:00,248.65,248.68,248.34,248.38,9419.0,234.5994,234.6277,234.3069,234.3447,9419.0
2022-11-28 15:50:00,248.41,248.69,248.41,248.51,26722.0,234.373,234.6371,234.373,234.4673,26722.0
2022-11-28 15:55:00,248.51,248.86,248.38,248.58,73293.0,234.4673,234.7975,234.3447,234.5334,73293.0
2022-11-29 09:30:00,250.68,250.68,249.37,250.02,16550.0,236.5147,236.5147,235.2787,235.892,16550.0
2022-11-29 09:35:00,250.14,251.86,250.13,251.69,6526.0,236.0052,237.628,235.9958,237.4676,6526.0
2022-11-29 09:40:00,251.98,251.99,250.91,250.93,4953.0,237.7412,237.7507,236.7317,236.7506,4953.0
2022-11-29 09:45:00,250.89,250.93,250.35,250.51,2301.0,236.7128,236.7506,236.2033,236.3543,2301.0
2022-11-29 09:50:00,250.38,250.73,250.13,250.6,1719.0,236.2316,236.5619,235.9958,236.4392,1719.0
2022-11-29 09:55:00,250.44,250.75,250.4,250.74,2243.0,236.2883,236.5807,236.2505,236.5713,2243.0
2022-11-29 10:00:00,250.71,251.26,250.71,251.02,5498.0,236.543,237.0619,236.543,236.8355,5498.0
2022-11-29 10:05:00,250.93,251.51,250.88,251.51,7065.0,236.7506,237.2978,236.7034,237.2978,7065.0
2022-11-29 10:10:00,251.54,252.02,251.38,251.97,12927.0,237.3261,237.779,237.1751,237.7318,12927.0
2022-11-29 10:15:00,251.98,252.44,251.97,252.4,4829.0,237.7412,238.1752,237.7318,238.1375,4829.0
2022-11-29 10:20:00,252.43,252.65,252.0,252.16,9976.0,238.1658,238.3734,237.7601,237.9111,9976.0
2022-11-29 10:25:00,252.01,252.82,251.77,252.72,12308.0,237.7695,238.5338,237.5431,238.4394,12308.0
2022-11-29 10:30:00,252.77,252.86,252.55,252.64,7852.0,238.4866,238.5715,238.279,238.3639,7852.0
2022-11-29 10:35:00,252.64,252.64,252.06,252.13,4655.0,238.3639,238.3639,237.8167,237.8828,4655.0
2022-11-29 10:40:00,252.14,252.14,251.51,251.52,2501.0,237.8922,237.8922,237.2978,237.3072,2501.0
2022-11-29 10:45:00,251.59,251.9,251.47,251.77,2700.0,237.3733,237.6658,237.2601,237.5431,2700.0
2022-11-29 10:50:00,251.73,251.81,251.32,251.45,3100.0,237.5054,237.5808,237.1185,237.2412,3100.0
2022-11-29 10:55:00,251.55,251.96,251.55,251.84,2100.0,237.3355,237.7224,237.3355,237.6091,2100.0
2022-11-29 11:00:00,251.75,251.9,251.28,251.28,2800.0,237.5242,237.6658,237.0808,237.0808,2800.0
2022-11-29 11:05:00,251.2,251.2,250.41,250.41,6132.0,237.0053,237.0053,236.26,236.26,6132.0
2022-11-29 11:10:00,250.27,250.6,250.18,250.36,2560.0,236.1279,236.4392,236.0429,236.2128,2560.0
2022-11-29 11:15:00,250.2,250.38,250.0,250.01,3253.0,236.0618,236.2316,235.8731,235.8826,3253.0
2022-11-29 11:20:00,250.0,250.8,249.91,250.73,5409.0,235.8731,236.6279,235.7882,236.5619,5409.0
2022-11-29 11:25:00,250.87,250.87,250.52,250.6,2442.0,236.694,236.694,236.3637,236.4392,2442.0
2022-11-29 11:30:00,250.6,250.77,250.5,250.69,3339.0,236.4392,236.5996,236.3449,236.5241,3339.0
2022-11-29 11:35:00,250.72,250.89,250.63,250.87,3088.0,236.5524,236.7128,236.4675,236.694,3088.0
2022-11-29 11:40:00,250.87,250.87,250.72,250.74,1355.0,236.694,236.694,236.5524,236.5713,1355.0
2022-11-29 11:45:00,250.87,251.03,250.75,250.97,4003.0,236.694,236.8449,236.5807,236.7883,4003.0
2022-11-29 11:50:00,250.99,251.11,250.96,250.97,2564.0,236.8072,236.9204,236.7789,236.7883,2564.0
2022-11-29 11:55:00,250.99,251.4,250.97,251.4,6358.0,236.8072,237.194,236.7883,237.194,6358.0
2022-11-29 12:00:00,251.33,251.4,250.98,251.14,3075.0,237.128,237.194,236.7977,236.9487,3075.0
2022-11-29 12:05:00,251.17,251.21,250.88,250.98,3338.0,236.977,237.0147,236.7034,236.7977,3338.0
2022-11-29 12:10:00,250.99,250.99,250.89,250.91,1000.0,236.8072,236.8072,236.7128,236.7317,1000.0
2022-11-29 12:15:00,251.09,251.15,250.83,251.15,1710.0,236.9015,236.9581,236.6562,236.9581,1710.0
2022-11-29 12:20:00,251.26,251.29,251.19,251.2,2600.0,237.0619,237.0902,236.9959,237.0053,2600.0
2022-11-29 12:25:00,251.19,251.55,251.09,251.44,19856.0,236.9959,237.3355,236.9015,237.2317,19856.0
2022-11-29 12:30:00,251.41,251.64,251.41,251.53,4278.0,237.2034,237.4204,237.2034,237.3167,4278.0
2022-11-29 12:35:00,251.6,251.78,251.46,251.78,7020.0,237.3827,237.5525,237.2506,237.5525,7020.0
2022-11-29 12:40:00,251.68,251.78,251.45,251.66,11115.0,237.4582,237.5525,237.2412,237.4393,11115.0
2022-11-29 12:45:00,251.64,251.72,251.36,251.66,4714.0,237.4204,237.4959,237.1563,237.4393,4714.0
2022-11-29 12:50:00,251.7,251.9,251.52,251.79,16742.0,237.4771,237.6658,237.3072,237.562,16742.0
2022-11-29 12:55:00,251.87,252.05,251.82,251.91,2106.0,237.6375,237.8073,237.5903,237.6752,2106.0
2022-11-29 13:00:00,251.86,251.86,251.66,251.71,1561.0,237.628,237.628,237.4393,237.4865,1561.0
2022-11-29 13:05:00,251.69,251.75,251.51,251.51,2487.0,237.4676,237.5242,237.2978,237.2978,2487.0
2022-11-29 13:10:00,251.59,251.85,251.59,251.85,3208.0,237.3733,237.6186,237.3733,237.6186,3208.0
2022-11-29 13:15:00,251.83,251.9,251.58,251.59,1400.0,237.5997,237.6658,237.3638,237.3733,1400.0
2022-11-29 13:20:00,251.58,251.58,251.44,251.56,1246.0,237.3638,237.3638,237.2317,237.345,1246.0
2022-11-29 13:25:00,251.53,251.53,251.37,251.41,1938.0,237.3167,237.3167,237.1657,237.2034,1938.0
2022-11-29 13:30:00,251.44,251.66,251.42,251.61,1482.0,237.2317,237.4393,237.2129,237.3921,1482.0
2022-11-29 13:35:00,251.62,251.85,251.61,251.73,2904.0,237.4016,237.6186,237.3921,237.5054,2904.0
2022-11-29 13:40:00,251.77,252.01,251.77,251.95,4981.0,237.5431,237.7695,237.5431,237.7129,4981.0
2022-11-29 13:45:00,252.03,252.14,251.95,251.97,3600.0,237.7884,237.8922,237.7129,237.7318,3600.0
2022-11-29 13:50:00,251.92,252.03,251.8,252.03,2522.0,237.6846,237.7884,237.5714,237.7884,2522.0
2022-11-29 13:55:00,252.05,252.11,251.94,252.04,1881.0,237.8073,237.8639,237.7035,237.7978,1881.0
2022-11-29 14:00:00,252.1,252.39,252.03,252.31,5627.0,237.8545,238.1281,237.7884,238.0526,5627.0
2022-11-29 14:05:00,252.27,252.43,252.21,252.35,2599.0,238.0148,238.1658,237.9582,238.0903,2599.0
2022-11-29 14:10:00,252.36,252.45,252.29,252.45,3259.0,238.0998,238.1847,238.0337,238.1847,3259.0
2022-11-29 14:15:00,252.45,252.56,252.35,252.52,2141.0,238.1847,238.2885,238.0903,238.2507,2141.0
2022-11-29 14:20:00,252.51,252.61,252.46,252.46,3426.0,238.2413,238.3356,238.1941,238.1941,3426.0
2022-11-29 14:25:00,252.53,252.53,252.08,252.24,2331.0,238.2602,238.2602,237.8356,237.9865,2331.0
2022-11-29 14:30:00,252.14,252.4,252.06,252.39,3672.0,237.8922,238.1375,237.8167,238.1281,3672.0
2022-11-29 14:35:00,252.45,252.57,252.31,252.51,2805.0,238.1847,238.2979,238.0526,238.2413,2805.0
2022-11-29 14:40:00,252.49,252.5,252.24,252.26,2300.0,238.2224,238.2319,237.9865,238.0054,2300.0
2022-11-29 14:45:00,252.28,252.33,251.98,252.14,10715.0,238.0243,238.0715,237.7412,237.8922,10715.0
2022-11-29 14:50:00,252.09,252.3,252.09,252.21,4389.0,237.845,238.0432,237.845,237.9582,4389.0
2022-11-29 14:55:00,252.29,252.36,252.16,252.36,2500.0,238.0337,238.0998,237.9111,238.0998,2500.0
2022-11-29 15:00:00,252.41,252.45,252.07,252.07,3491.0,238.1469,238.1847,237.8261,237.8261,3491.0
2022-11-29 15:05:00,252.01,252.55,252.0,252.49,3857.0,237.7695,238.279,237.7601,238.2224,3857.0
2022-11-29 15:10:00,252.42,252.65,252.42,252.61,2722.0,238.1564,238.3734,238.1564,238.3356,2722.0
2022-11-29 15:15:00,252.66,252.91,252.66,252.75,7412.0,238.3828,238.6187,238.3828,238.4677,7412.0
2022-11-29 15:20:00,252.72,253.0,252.58,252.63,17479.0,238.4394,238.7036,238.3073,238.3545,17479.0
2022-11-29 15:25:00,252.59,252.81,252.52,252.74,3590.0,238.3168,238.5243,238.2507,238.4583,3590.0
2022-11-29 15:30:00,252.74,253.12,252.74,253.12,4134.0,238.4583,238.8168,238.4583,238.8168,4134.0
2022-11-29 15:35:00,253.14,253.22,252.68,252.86,6262.0,238.8357,238.9112,238.4017,238.5715,6262.0
2022-11-29 15:40:00,252.85,253.2,252.82,252.89,6218.0,238.5621,238.8923,238.5338,238.5998,6218.0
2022-11-29 15:45:00,252.89,253.01,252.65,253.01,9443.0,238.5998,238.713,238.3734,238.713,9443.0
2022-11-29 15:50:00,253.08,253.2,252.86,253.14,20037.0,238.7791,238.8923,238.5715,238.8357,20037.0
2022-11-29 15:55:00,253.17,253.51,253.13,253.32,55111.0,238.864,239.1848,238.8263,239.0055,55111.0
2022-11-30 09:30:00,252.88,254.22,251.92,252.49,10659.0,238.5904,239.8547,237.6846,238.2224,10659.0
2022-11-30 09:35:00,252.23,252.67,251.36,251.5,2476.0,237.9771,238.3922,237.1563,237.2884,2476.0
2022-11-30 09:40:00,251.36,252.17,251.35,251.5,6595.0,237.1563,237.9205,237.1468,237.2884,6595.0
2022-11-30 09:45:00,251.34,251.41,250.62,250.62,4018.0,237.1374,237.2034,236.4581,236.4581,4018.0
2022-11-30 09:50:00,250.86,250.93,250.17,250.22,11439.0,236.6845,236.7506,236.0335,236.0807,11439.0
2022-11-30 09:55:00,250.34,251.09,250.19,251.07,5241.0,236.1939,236.9015,236.0524,236.8827,5241.0
2022-11-30 10:00:00,251.27,251.44,250.91,251.32,5920.0,237.0714,237.2317,236.7317,237.1185,5920.0
2022-11-30 10:05:00,251.35,251.57,250.89,251.39,6055.0,237.1468,237.3544,236.7128,237.1846,6055.0
2022-11-30 10:10:00,251.4,251.4,250.59,250.59,3246.0,237.194,237.194,236.4298,236.4298,3246.0
2022-11-30 10:15:00,250.65,250.65,249.56,249.58,12054.0,236.4864,236.4864,235.458,235.4769,12054.0
2022-11-30 10:20:00,249.51,249.67,249.27,249.28,8191.0,235.4108,235.5618,235.1844,235.1938,8191.0
2022-11-30 10:25:00,249.28,249.59,249.17,249.57,7274.0,235.1938,235.4863,235.09,235.4674,7274.0
2022-11-30 10:30:00,249.62,250.03,249.55,250.03,7278.0,235.5146,235.9014,235.4485,235.9014,7278.0
2022-11-30 10:35:00,250.03,251.02,250.03,251.02,3507.0,235.9014,236.8355,235.9014,236.8355,3507.0
2022-11-30 10:40:00,251.09,251.37,251.09,251.09,3120.0,236.9015,237.1657,236.9015,236.9015,3120.0
2022-11-30 10:45:00,251.13,251.24,250.93,250.93,3047.0,236.9393,237.0431,236.7506,236.7506,3047.0
2022-11-30 10:50:00,250.85,251.18,250.72,251.04,3157.0,236.6751,236.9864,236.5524,236.8544,3157.0
2022-11-30 10:55:00,250.95,251.02,250.64,250.73,4899.0,236.7694,236.8355,236.477,236.5619,4899.0
2022-11-30 11:00:00,250.78,250.78,250.39,250.53,7518.0,236.609,236.609,236.2411,236.3732,7518.0
2022-11-30 11:05:00,250.62,250.91,250.58,250.76,4275.0,236.4581,236.7317,236.4203,236.5902,4275.0
2022-11-30 11:10:00,250.75,251.09,250.74,251.09,2405.0,236.5807,236.9015,236.5713,236.9015,2405.0
2022-11-30 11:15:00,251.17,251.42,251.12,251.42,3997.0,236.977,237.2129,236.9298,237.2129,3997.0
2022-11-30 11:20:00,251.43,251.47,251.38,251.44,1907.0,237.2223,237.2601,237.1751,237.2317,1907.0
2022-11-30 11:25:00,251.37,251.57,251.26,251.26,2951.0,237.1657,237.3544,237.0619,237.0619,2951.0
2022-11-30 11:30:00,251.3,251.62,251.3,251.43,3004.0,237.0997,237.4016,237.0997,237.2223,3004.0
2022-11-30 11:35:00,251.43,251.43,250.98,250.98,2526.0,237.2223,237.2223,236.7977,236.7977,2526.0
2022-11-30 11:40:00,250.8,251.02,250.64,251.02,2731.0,236.6279,236.8355,236.477,236.8355,2731.0
2022-11-30 11:45:00,251.01,251.1,250.76,250.9,2526.0,236.826,236.911,236.5902,236.7223,2526.0
2022-11-30 11:50:00,250.85,250.87,250.5,250.67,6831.0,236.6751,236.694,236.3449,236.5053,6831.0
2022-11-30 11:55:00,250.5,250.97,250.5,250.86,2383.0,236.3449,236.7883,236.3449,236.6845,2383.0
2022-11-30 12:00:00,251.05,251.05,250.8,250.85,5700.0,236.8638,236.8638,236.6279,236.6751,5700.0
2022-11-30 12:05:00,250.92,250.92,250.39,250.42,4803.0,236.7411,236.7411,236.2411,236.2694,4803.0
2022-11-30 12:10:00,250.47,250.75,250.43,250.75,5275.0,236.3166,236.5807,236.2788,236.5807,5275.0
2022-11-30 12:15:00,250.74,250.75,250.29,250.29,9099.0,236.5713,236.5807,236.1467,236.1467,9099.0
2022-11-30 12:20:00,250.24,250.27,249.93,250.06,4762.0,236.0996,236.1279,235.8071,235.9297,4762.0
2022-11-30 12:25:00,250.04,250.2,249.9,249.9,3810.0,235.9109,236.0618,235.7788,235.7788,3810.0
2022-11-30 12:30:00,250.0,250.06,249.61,249.88,6513.0,235.8731,235.9297,235.5052,235.7599,6513.0
2022-11-30 12:35:00,250.02,250.02,249.54,249.54,1537.0,235.892,235.892,235.4391,235.4391,1537.0
2022-11-30 12:40:00,249.7,249.83,249.69,249.81,4357.0,235.5901,235.7127,235.5806,235.6939,4357.0
2022-11-30 12:45:00,249.81,249.89,249.53,249.75,4609.0,235.6939,235.7693,235.4297,235.6372,4609.0
2022-11-30 12:50:00,249.79,250.01,249.79,249.96,3300.0,235.675,235.8826,235.675,235.8354,3300.0
2022-11-30 12:55:00,250.06,250.21,250.03,250.21,3666.0,235.9297,236.0713,235.9014,236.0713,3666.0
2022-11-30 13:00:00,250.2,250.28,250.11,250.15,1564.0,236.0618,236.1373,235.9769,236.0146,1564.0
2022-11-30 13:05:00,250.22,250.33,250.2,250.27,3410.0,236.0807,236.1845,236.0618,236.1279,3410.0
2022-11-30 13:10:00,250.31,250.45,250.28,250.37,3262.0,236.1656,236.2977,236.1373,236.2222,3262.0
2022-11-30 13:15:00,250.44,250.77,250.22,250.22,5207.0,236.2883,236.5996,236.0807,236.0807,5207.0
2022-11-30 13:20:00,250.28,250.39,249.95,249.95,3157.0,236.1373,236.2411,235.8259,235.8259,3157.0
2022-11-30 13:25:00,250.05,250.26,250.05,250.05,3061.0,235.9203,236.1184,235.9203,235.9203,3061.0
2022-11-30 13:30:00,250.08,251.92,249.83,250.74,6384.0,235.9486,237.6846,235.7127,236.5713,6384.0
2022-11-30 13:35:00,251.33,252.32,251.08,252.32,3412.0,237.128,238.062,236.8921,238.062,3412.0
2022-11-30 13:40:00,252.33,252.54,251.94,252.15,6971.0,238.0715,238.2696,237.7035,237.9016,6971.0
2022-11-30 13:45:00,252.29,252.29,251.48,252.05,6504.0,238.0337,238.0337,237.2695,237.8073,6504.0
2022-11-30 13:50:00,252.16,252.54,252.07,252.54,5053.0,237.9111,238.2696,237.8261,238.2696,5053.0
2022-11-30 13:55:00,252.7,253.73,252.65,253.65,11187.0,238.4205,239.3923,238.3734,239.3169,11187.0
2022-11-30 14:00:00,253.59,254.37,253.59,253.94,11245.0,239.2603,239.9962,239.2603,239.5905,11245.0
2022-11-30 14:05:00,254.05,254.36,253.76,253.96,3643.0,239.6943,239.9867,239.4207,239.6094,3643.0
2022-11-30 14:10:00,254.01,254.21,253.96,254.15,3126.0,239.6565,239.8452,239.6094,239.7886,3126.0
2022-11-30 14:15:00,254.25,255.12,254.22,255.12,6834.0,239.883,240.7038,239.8547,240.7038,6834.0
2022-11-30 14:20:00,255.19,255.21,254.5,254.79,3493.0,240.7698,240.7887,240.1188,240.3924,3493.0
2022-11-30 14:25:00,254.68,254.88,254.49,254.88,4142.0,240.2887,240.4774,240.1094,240.4774,4142.0
2022-11-30 14:30:00,254.79,254.95,254.55,254.78,4600.0,240.3924,240.5434,240.166,240.383,4600.0
2022-11-30 14:35:00,254.83,254.99,254.72,254.79,2544.0,240.4302,240.5811,240.3264,240.3924,2544.0
2022-11-30 14:40:00,254.88,255.0,254.41,254.45,5485.0,240.4774,240.5906,240.0339,240.0717,5485.0
2022-11-30 14:45:00,254.46,254.91,254.46,254.91,5862.0,240.0811,240.5057,240.0811,240.5057,5862.0
2022-11-30 14:50:00,255.0,255.33,254.96,255.08,6129.0,240.5906,240.9019,240.5528,240.6661,6129.0
2022-11-30 14:55:00,255.05,255.42,254.99,255.42,5708.0,240.6378,240.9868,240.5811,240.9868,5708.0
2022-11-30 15:00:00,255.48,255.73,255.32,255.73,5144.0,241.0435,241.2793,240.8925,241.2793,5144.0
2022-11-30 15:05:00,255.62,256.01,255.61,255.95,5204.0,241.1755,241.5435,241.1661,241.4869,5204.0
2022-11-30 15:10:00,256.05,256.22,255.98,256.22,3815.0,241.5812,241.7416,241.5152,241.7416,3815.0
2022-11-30 15:15:00,256.26,256.59,256.02,256.57,15423.0,241.7794,242.0907,241.5529,242.0719,15423.0
2022-11-30 15:20:00,256.69,256.7,256.54,256.56,5236.0,242.1851,242.1945,242.0436,242.0624,5236.0
2022-11-30 15:25:00,256.53,256.6,256.46,256.51,5866.0,242.0341,242.1002,241.9681,242.0153,5866.0
2022-11-30 15:30:00,256.51,257.04,256.46,257.03,15499.0,242.0153,242.5153,241.9681,242.5059,15499.0
2022-11-30 15:35:00,257.06,257.35,256.73,256.89,9968.0,242.5342,242.8078,242.2228,242.3738,9968.0
2022-11-30 15:40:00,256.87,256.94,256.63,256.74,11031.0,242.3549,242.421,242.1285,242.2323,11031.0
2022-11-30 15:45:00,256.76,256.94,256.64,256.77,9675.0,242.2511,242.421,242.1379,242.2606,9675.0
2022-11-30 15:50:00,256.69,256.89,256.09,256.57,22365.0,242.1851,242.3738,241.619,242.0719,22365.0
2022-11-30 15:55:00,256.55,256.74,255.82,256.6,103115.0,242.053,242.2323,241.3642,242.1002,103115.0
2022-12-01 09:30:00,258.35,258.98,256.53,257.17,17115.0,243.7513,244.3457,242.0341,242.638,17115.0
2022-12-01 09:35:00,256.76,256.76,254.86,254.97,9246.0,242.2511,242.2511,240.4585,240.5623,9246.0
2022-12-01 09:40:00,255.06,255.31,253.97,254.01,11269.0,240.6472,240.8831,239.6188,239.6565,11269.0
2022-12-01 09:45:00,254.1,254.51,253.91,254.5,5698.0,239.7414,240.1283,239.5622,240.1188,5698.0
2022-12-01 09:50:00,254.62,255.63,254.62,255.51,5002.0,240.2321,241.185,240.2321,241.0718,5002.0
2022-12-01 09:55:00,255.58,256.85,255.57,256.81,4469.0,241.1378,242.336,241.1284,242.2983,4469.0
2022-12-01 10:00:00,256.81,257.26,255.75,256.33,8151.0,242.2983,242.7229,241.2982,241.8454,8151.0
2022-12-01 10:05:00,256.57,256.82,256.06,256.6,4628.0,242.0719,242.3077,241.5907,242.1002,4628.0
2022-12-01 10:10:00,256.35,256.61,255.47,256.06,5962.0,241.8643,242.1096,241.034,241.5907,5962.0
2022-12-01 10:15:00,256.05,256.38,255.4,255.49,7779.0,241.5812,241.8926,240.968,241.0529,7779.0
2022-12-01 10:20:00,255.51,255.58,255.12,255.27,15278.0,241.0718,241.1378,240.7038,240.8453,15278.0
2022-12-01 10:25:00,255.34,255.68,255.32,255.5,11512.0,240.9114,241.2322,240.8925,241.0623,11512.0
2022-12-01 10:30:00,255.49,255.62,255.12,255.56,23901.0,241.0529,241.1755,240.7038,241.1189,23901.0
2022-12-01 10:35:00,255.53,255.93,255.37,255.69,12360.0,241.0906,241.468,240.9397,241.2416,12360.0
2022-12-01 10:40:00,255.61,256.0,255.39,255.77,7007.0,241.1661,241.5341,240.9585,241.3171,7007.0
2022-12-01 10:45:00,255.73,256.05,255.55,256.05,5028.0,241.2793,241.5812,241.1095,241.5812,5028.0
2022-12-01 10:50:00,256.05,256.4,255.83,255.91,6626.0,241.5812,241.9115,241.3737,241.4492,6626.0
2022-12-01 10:55:00,255.5,255.98,255.31,255.87,6169.0,241.0623,241.5152,240.8831,241.4114,6169.0
2022-12-01 11:00:00,255.79,256.12,255.62,255.62,6886.0,241.3359,241.6473,241.1755,241.1755,6886.0
2022-12-01 11:05:00,255.78,255.81,255.42,255.45,4492.0,241.3265,241.3548,240.9868,241.0152,4492.0
2022-12-01 11:10:00,255.55,255.62,255.01,255.5,12332.0,241.1095,241.1755,240.6,241.0623,12332.0
2022-12-01 11:15:00,255.59,255.6,255.06,255.41,26336.0,241.1472,241.1567,240.6472,240.9774,26336.0
2022-12-01 11:20:00,255.56,255.64,255.08,255.24,5938.0,241.1189,241.1944,240.6661,240.817,5938.0
2022-12-01 11:25:00,255.16,255.47,255.07,255.44,3675.0,240.7415,241.034,240.6566,241.0057,3675.0
2022-12-01 11:30:00,255.33,255.93,255.33,255.79,4054.0,240.9019,241.468,240.9019,241.3359,4054.0
2022-12-01 11:35:00,255.91,256.15,255.8,256.15,3976.0,241.4492,241.6756,241.3454,241.6756,3976.0
2022-12-01 11:40:00,256.15,256.17,255.91,256.01,3100.0,241.6756,241.6945,241.4492,241.5435,3100.0
2022-12-01 11:45:00,256.03,256.31,255.99,256.18,5113.0,241.5624,241.8266,241.5246,241.7039,5113.0
2022-12-01 11:50:00,256.29,256.37,256.03,256.03,3300.0,241.8077,241.8832,241.5624,241.5624,3300.0
2022-12-01 11:55:00,256.09,256.28,256.0,256.22,2930.0,241.619,241.7983,241.5341,241.7416,2930.0
2022-12-01 12:00:00,256.13,256.13,255.75,255.87,6715.0,241.6567,241.6567,241.2982,241.4114,6715.0
2022-12-01 12:05:00,255.82,256.22,255.82,256.06,3356.0,241.3642,241.7416,241.3642,241.5907,3356.0
2022-12-01 12:10:00,255.98,256.26,255.97,256.05,2152.0,241.5152,241.7794,241.5058,241.5812,2152.0
2022-12-01 12:15:00,256.19,256.34,256.16,256.16,3087.0,241.7133,241.8549,241.685,241.685,3087.0
2022-12-01 12:20:00,256.37,256.71,256.37,256.71,1500.0,241.8832,242.204,241.8832,242.204,1500.0
2022-12-01 12:25:00,256.63,256.91,256.63,256.84,1057.0,242.1285,242.3927,242.1285,242.3266,1057.0
2022-12-01 12:30:00,256.88,257.31,256.85,257.2,3036.0,242.3643,242.77,242.336,242.6663,3036.0
2022-12-01 12:35:00,257.19,257.22,257.08,257.08,2013.0,242.6568,242.6851,242.553,242.553,2013.0
2022-12-01 12:40:00,257.1,257.1,256.39,256.39,1956.0,242.5719,242.5719,241.902,241.902,1956.0
2022-12-01 12:45:00,256.62,256.76,256.56,256.69,2110.0,242.119,242.2511,242.0624,242.1851,2110.0
2022-12-01 12:50:00,256.79,257.05,256.72,256.88,3400.0,242.2794,242.5247,242.2134,242.3643,3400.0
2022-12-01 12:55:00,256.81,256.84,256.71,256.84,2733.0,242.2983,242.3266,242.204,242.3266,2733.0
2022-12-01 13:00:00,256.85,256.94,256.82,256.9,1700.0,242.336,242.421,242.3077,242.3832,1700.0
2022-12-01 13:05:00,256.91,257.18,256.88,257.09,3000.0,242.3927,242.6474,242.3643,242.5625,3000.0
2022-12-01 13:10:00,257.13,257.13,256.93,256.93,1932.0,242.6002,242.6002,242.4115,242.4115,1932.0
2022-12-01 13:15:00,256.73,256.74,256.11,256.14,1801.0,242.2228,242.2323,241.6379,241.6662,1801.0
2022-12-01 13:20:00,256.05,256.52,256.05,256.44,5033.0,241.5812,242.0247,241.5812,241.9492,5033.0
2022-12-01 13:25:00,256.42,256.42,256.13,256.21,2316.0,241.9303,241.9303,241.6567,241.7322,2316.0
2022-12-01 13:30:00,256.17,256.4,255.97,256.06,3202.0,241.6945,241.9115,241.5058,241.5907,3202.0
2022-12-01 13:35:00,256.18,256.18,255.84,255.84,1400.0,241.7039,241.7039,241.3831,241.3831,1400.0
2022-12-01 13:40:00,255.9,256.29,255.9,256.29,1710.0,241.4397,241.8077,241.4397,241.8077,1710.0
2022-12-01 13:45:00,256.35,256.5,256.27,256.36,2374.0,241.8643,242.0058,241.7888,241.8737,2374.0
2022-12-01 13:50:00,256.38,256.43,256.31,256.31,1300.0,241.8926,241.9398,241.8266,241.8266,1300.0
2022-12-01 13:55:00,256.27,256.55,256.2,256.37,5706.0,241.7888,242.053,241.7228,241.8832,5706.0
2022-12-01 14:00:00,256.44,256.67,255.71,255.78,15290.0,241.9492,242.1662,241.2605,241.3265,15290.0
2022-12-01 14:05:00,255.79,255.89,255.77,255.77,1100.0,241.3359,241.4303,241.3171,241.3171,1100.0
2022-12-01 14:10:00,255.93,256.2,255.78,256.19,2058.0,241.468,241.7228,241.3265,241.7133,2058.0
2022-12-01 14:15:00,256.12,256.24,255.9,255.99,3968.0,241.6473,241.7605,241.4397,241.5246,3968.0
2022-12-01 14:20:00,255.93,255.94,255.79,255.94,3270.0,241.468,241.4775,241.3359,241.4775,3270.0
2022-12-01 14:25:00,255.9,256.16,255.9,256.04,3905.0,241.4397,241.685,241.4397,241.5718,3905.0
2022-12-01 14:30:00,256.11,256.13,255.98,256.13,3843.0,241.6379,241.6567,241.5152,241.6567,3843.0
2022-12-01 14:35:00,256.15,256.15,255.86,255.89,2757.0,241.6756,241.6756,241.402,241.4303,2757.0
2022-12-01 14:40:00,255.93,256.05,255.84,255.89,4100.0,241.468,241.5812,241.3831,241.4303,4100.0
2022-12-01 14:45:00,255.83,256.2,255.73,256.2,4401.0,241.3737,241.7228,241.2793,241.7228,4401.0
2022-12-01 14:50:00,256.21,256.55,256.2,256.43,5899.0,241.7322,242.053,241.7228,241.9398,5899.0
2022-12-01 14:55:00,256.38,256.54,256.34,256.49,3591.0,241.8926,242.0436,241.8549,241.9964,3591.0
2022-12-01 15:00:00,256.46,256.54,256.39,256.5,4433.0,241.9681,242.0436,241.902,242.0058,4433.0
2022-12-01 15:05:00,256.43,256.55,256.38,256.44,6970.0,241.9398,242.053,241.8926,241.9492,6970.0
2022-12-01 15:10:00,256.33,256.33,255.89,255.89,3193.0,241.8454,241.8454,241.4303,241.4303,3193.0
2022-12-01 15:15:00,255.88,255.9,255.49,255.58,5907.0,241.4209,241.4397,241.0529,241.1378,5907.0
2022-12-01 15:20:00,255.64,255.72,255.44,255.62,10666.0,241.1944,241.2699,241.0057,241.1755,10666.0
2022-12-01 15:25:00,255.62,255.68,255.54,255.62,2672.0,241.1755,241.2322,241.1001,241.1755,2672.0
2022-12-01 15:30:00,255.65,255.78,255.6,255.64,5805.0,241.2039,241.3265,241.1567,241.1944,5805.0
2022-12-01 15:35:00,255.66,256.01,255.66,256.0,9740.0,241.2133,241.5435,241.2133,241.5341,9740.0
2022-12-01 15:40:00,255.95,256.07,255.76,256.07,9564.0,241.4869,241.6001,241.3076,241.6001,9564.0
2022-12-01 15:45:00,256.07,256.38,255.86,256.33,13975.0,241.6001,241.8926,241.402,241.8454,13975.0
2022-12-01 15:50:00,256.4,256.94,256.4,256.64,28583.0,241.9115,242.421,241.9115,242.1379,28583.0
2022-12-01 15:55:00,256.58,256.62,256.13,256.37,47171.0,242.0813,242.119,241.6567,241.8832,47171.0
2022-12-02 09:30:00,252.84,253.6,251.4,252.39,33786.0,238.5526,239.2697,237.194,238.1281,33786.0
2022-12-02 09:35:00,252.39,253.25,251.49,252.73,25525.0,238.1281,238.9395,237.2789,238.4489,25525.0
2022-12-02 09:40:00,252.68,252.86,251.72,252.08,11712.0,238.4017,238.5715,237.4959,237.8356,11712.0
2022-12-02 09:45:00,251.89,252.46,251.46,252.36,13236.0,237.6563,238.1941,237.2506,238.0998,13236.0
2022-12-02 09:50:00,252.31,252.42,251.31,251.47,9501.0,238.0526,238.1564,237.1091,237.2601,9501.0
2022-12-02 09:55:00,251.47,251.69,251.16,251.58,8872.0,237.2601,237.4676,236.9676,237.3638,8872.0
2022-12-02 10:00:00,251.86,251.87,251.05,251.05,5008.0,237.628,237.6375,236.8638,236.8638,5008.0
2022-12-02 10:05:00,251.16,251.56,250.8,251.25,11381.0,236.9676,237.345,236.6279,237.0525,11381.0
2022-12-02 10:10:00,251.34,251.51,250.75,251.33,6539.0,237.1374,237.2978,236.5807,237.128,6539.0
2022-12-02 10:15:00,251.43,251.43,250.38,250.39,7340.0,237.2223,237.2223,236.2316,236.2411,7340.0
2022-12-02 10:20:00,250.46,251.42,250.43,251.42,7346.0,236.3071,237.2129,236.2788,237.2129,7346.0
2022-12-02 10:25:00,251.42,251.87,251.23,251.81,15070.0,237.2129,237.6375,237.0336,237.5808,15070.0
2022-12-02 10:30:00,251.89,252.12,251.44,252.12,5659.0,237.6563,237.8733,237.2317,237.8733,5659.0
2022-12-02 10:35:00,252.21,252.29,251.82,252.08,3800.0,237.9582,238.0337,237.5903,237.8356,3800.0
2022-12-02 10:40:00,252.18,252.67,252.09,252.67,5016.0,237.9299,238.3922,237.845,238.3922,5016.0
2022-12-02 10:45:00,252.72,253.08,252.36,253.08,3317.0,238.4394,238.7791,238.0998,238.7791,3317.0
2022-12-02 10:50:00,253.06,253.67,252.81,253.36,5312.0,238.7602,239.3357,238.5243,239.0433,5312.0
2022-12-02 10:55:00,253.32,253.69,253.17,253.54,4998.0,239.0055,239.3546,238.864,239.2131,4998.0
2022-12-02 11:00:00,253.41,253.49,253.27,253.27,4000.0,239.0904,239.1659,238.9583,238.9583,4000.0
2022-12-02 11:05:00,253.37,253.47,253.19,253.28,3286.0,239.0527,239.147,238.8829,238.9678,3286.0
2022-12-02 11:10:00,253.24,253.77,253.21,253.77,3890.0,238.93,239.4301,238.9017,239.4301,3890.0
2022-12-02 11:15:00,253.63,253.73,253.47,253.52,1709.0,239.298,239.3923,239.147,239.1942,1709.0
2022-12-02 11:20:00,253.4,253.77,253.38,253.62,3751.0,239.081,239.4301,239.0621,239.2886,3751.0
2022-12-02 11:25:00,253.75,254.1,253.75,254.07,2100.0,239.4112,239.7414,239.4112,239.7131,2100.0
2022-12-02 11:30:00,254.01,254.25,253.99,254.06,1725.0,239.6565,239.883,239.6377,239.7037,1725.0
2022-12-02 11:35:00,254.1,254.37,254.02,254.3,3749.0,239.7414,239.9962,239.666,239.9301,3749.0
2022-12-02 11:40:00,254.14,254.58,254.14,254.35,6590.0,239.7792,240.1943,239.7792,239.9773,6590.0
2022-12-02 11:45:00,254.33,254.61,254.33,254.55,3954.0,239.9584,240.2226,239.9584,240.166,3954.0
2022-12-02 11:50:00,254.51,254.51,254.22,254.27,1910.0,240.1283,240.1283,239.8547,239.9018,1910.0
2022-12-02 11:55:00,254.33,254.51,254.25,254.25,3000.0,239.9584,240.1283,239.883,239.883,3000.0
2022-12-02 12:00:00,254.26,254.26,254.07,254.22,1700.0,239.8924,239.8924,239.7131,239.8547,1700.0
2022-12-02 12:05:00,254.12,254.35,254.12,254.23,2438.0,239.7603,239.9773,239.7603,239.8641,2438.0
2022-12-02 12:10:00,254.28,254.63,254.28,254.59,2861.0,239.9113,240.2415,239.9113,240.2038,2861.0
2022-12-02 12:15:00,254.59,254.78,254.5,254.57,2949.0,240.2038,240.383,240.1188,240.1849,2949.0
2022-12-02 12:20:00,254.63,254.65,254.51,254.51,772.0,240.2415,240.2604,240.1283,240.1283,772.0
2022-12-02 12:25:00,254.46,254.6,254.36,254.5,2838.0,240.0811,240.2132,239.9867,240.1188,2838.0
2022-12-02 12:30:00,254.58,254.65,254.42,254.49,1676.0,240.1943,240.2604,240.0434,240.1094,1676.0
2022-12-02 12:35:00,254.4,254.42,254.14,254.14,1684.0,240.0245,240.0434,239.7792,239.7792,1684.0
2022-12-02 12:40:00,253.9,254.17,253.9,254.07,2151.0,239.5527,239.8075,239.5527,239.7131,2151.0
2022-12-02 12:45:00,253.97,254.11,253.9,253.93,2018.0,239.6188,239.7509,239.5527,239.581,2018.0
2022-12-02 12:50:00,253.77,253.99,253.76,253.8,1825.0,239.4301,239.6377,239.4207,239.4584,1825.0
2022-12-02 12:55:00,253.8,253.9,253.42,253.42,3188.0,239.4584,239.5527,239.0999,239.0999,3188.0
2022-12-02 13:00:00,253.55,253.89,253.54,253.7,2271.0,239.2225,239.5433,239.2131,239.364,2271.0
2022-12-02 13:05:00,253.67,253.86,253.67,253.83,2137.0,239.3357,239.515,239.3357,239.4867,2137.0
2022-12-02 13:10:00,253.82,254.08,253.81,254.02,4407.0,239.4773,239.7226,239.4678,239.666,4407.0
2022-12-02 13:15:00,253.96,254.18,253.92,253.98,1578.0,239.6094,239.8169,239.5716,239.6282,1578.0
2022-12-02 13:20:00,254.0,254.03,253.85,253.91,4201.0,239.6471,239.6754,239.5056,239.5622,4201.0
2022-12-02 13:25:00,253.88,254.1,253.85,254.1,3400.0,239.5339,239.7414,239.5056,239.7414,3400.0
2022-12-02 13:30:00,254.14,254.3,254.14,254.18,1036.0,239.7792,239.9301,239.7792,239.8169,1036.0
2022-12-02 13:35:00,254.24,254.25,253.94,254.1,3432.0,239.8735,239.883,239.5905,239.7414,3432.0
2022-12-02 13:40:00,254.15,254.2,254.07,254.13,1461.0,239.7886,239.8358,239.7131,239.7697,1461.0
2022-12-02 13:45:00,254.05,254.19,254.05,254.19,1800.0,239.6943,239.8264,239.6943,239.8264,1800.0
2022-12-02 13:50:00,254.02,254.07,253.9,253.95,5652.0,239.666,239.7131,239.5527,239.5999,5652.0
2022-12-02 13:55:00,253.91,254.02,253.83,253.83,8095.0,239.5622,239.666,239.4867,239.4867,8095.0
2022-12-02 14:00:00,253.84,253.94,253.77,253.8,9753.0,239.4961,239.5905,239.4301,239.4584,9753.0
2022-12-02 14:05:00,253.73,253.73,253.06,253.06,4636.0,239.3923,239.3923,238.7602,238.7602,4636.0
2022-12-02 14:10:00,253.05,253.19,252.76,253.19,2990.0,238.7508,238.8829,238.4772,238.8829,2990.0
2022-12-02 14:15:00,253.19,253.28,253.1,253.25,3085.0,238.8829,238.9678,238.7979,238.9395,3085.0
2022-12-02 14:20:00,253.32,253.33,253.14,253.3,3216.0,239.0055,239.0149,238.8357,238.9866,3216.0
2022-12-02 14:25:00,253.36,253.41,253.21,253.29,2811.0,239.0433,239.0904,238.9017,238.9772,2811.0
2022-12-02 14:30:00,253.32,253.55,253.23,253.55,3785.0,239.0055,239.2225,238.9206,239.2225,3785.0
2022-12-02 14:35:00,253.57,253.74,253.48,253.72,5176.0,239.2414,239.4018,239.1565,239.3829,5176.0
2022-12-02 14:40:00,253.68,253.72,253.47,253.47,2900.0,239.3452,239.3829,239.147,239.147,2900.0
2022-12-02 14:45:00,253.49,254.03,253.49,254.03,4544.0,239.1659,239.6754,239.1659,239.6754,4544.0
2022-12-02 14:50:00,254.03,254.29,253.97,254.29,5217.0,239.6754,239.9207,239.6188,239.9207,5217.0
2022-12-02 14:55:00,254.35,254.6,254.34,254.6,4796.0,239.9773,240.2132,239.9679,240.2132,4796.0
2022-12-02 15:00:00,254.59,255.02,254.59,254.88,4747.0,240.2038,240.6095,240.2038,240.4774,4747.0
2022-12-02 15:05:00,254.92,255.24,254.79,255.24,6558.0,240.5151,240.817,240.3924,240.817,6558.0
2022-12-02 15:10:00,255.14,255.26,254.98,255.16,7536.0,240.7227,240.8359,240.5717,240.7415,7536.0
2022-12-02 15:15:00,255.19,255.55,255.01,255.27,9095.0,240.7698,241.1095,240.6,240.8453,9095.0
2022-12-02 15:20:00,255.24,255.3,254.85,254.85,10307.0,240.817,240.8736,240.4491,240.4491,10307.0
2022-12-02 15:25:00,254.85,254.96,254.45,254.45,7216.0,240.4491,240.5528,240.0717,240.0717,7216.0
2022-12-02 15:30:00,254.51,254.57,254.12,254.22,9481.0,240.1283,240.1849,239.7603,239.8547,9481.0
2022-12-02 15:35:00,254.27,254.28,253.98,254.2,6052.0,239.9018,239.9113,239.6282,239.8358,6052.0
2022-12-02 15:40:00,254.32,254.32,254.02,254.02,7441.0,239.949,239.949,239.666,239.666,7441.0
2022-12-02 15:45:00,254.0,254.07,253.76,253.8,14426.0,239.6471,239.7131,239.4207,239.4584,14426.0
2022-12-02 15:50:00,253.8,254.16,253.8,254.01,21845.0,239.4584,239.798,239.4584,239.6565,21845.0
2022-12-02 15:55:00,254.05,254.33,253.96,254.07,60777.0,239.6943,239.9584,239.6094,239.7131,60777.0
2022-12-05 09:30:00,251.29,251.7,250.56,251.34,13886.0,237.0902,237.4771,236.4015,237.1374,13886.0
2022-12-05 09:35:00,251.45,251.49,250.89,251.36,1294.0,237.2412,237.2789,236.7128,237.1563,1294.0
2022-12-05 09:40:00,251.35,251.35,250.62,250.72,4257.0,237.1468,237.1468,236.4581,236.5524,4257.0
2022-12-05 09:45:00,250.82,250.82,250.36,250.72,5492.0,236.6468,236.6468,236.2128,236.5524,5492.0
2022-12-05 09:50:00,250.77,251.15,250.64,250.64,6838.0,236.5996,236.9581,236.477,236.477,6838.0
2022-12-05 09:55:00,250.48,250.61,249.5,249.69,5404.0,236.326,236.4487,235.4014,235.5806,5404.0
2022-12-05 10:00:00,249.05,249.83,248.87,249.75,7888.0,234.9768,235.7127,234.807,235.6372,7888.0
2022-12-05 10:05:00,249.86,250.5,249.63,249.84,17809.0,235.741,236.3449,235.524,235.7222,17809.0
2022-12-05 10:10:00,249.59,249.82,249.42,249.52,2567.0,235.4863,235.7033,235.3259,235.4202,2567.0
2022-12-05 10:15:00,249.47,249.68,249.38,249.49,2366.0,235.3731,235.5712,235.2882,235.3919,2366.0
2022-12-05 10:20:00,249.41,249.41,248.99,248.99,3711.0,235.3165,235.3165,234.9202,234.9202,3711.0
2022-12-05 10:25:00,249.03,249.37,248.76,248.9,4142.0,234.9579,235.2787,234.7032,234.8353,4142.0
2022-12-05 10:30:00,248.95,249.45,248.81,249.3,4255.0,234.8825,235.3542,234.7504,235.2127,4255.0
2022-12-05 10:35:00,249.34,249.58,249.24,249.53,3772.0,235.2504,235.4769,235.1561,235.4297,3772.0
2022-12-05 10:40:00,249.55,249.68,249.18,249.56,4574.0,235.4485,235.5712,235.0995,235.458,4574.0
2022-12-05 10:45:00,249.61,249.66,249.27,249.3,5242.0,235.5052,235.5523,235.1844,235.2127,5242.0
2022-12-05 10:50:00,249.35,249.43,249.02,249.05,11365.0,235.2598,235.3353,234.9485,234.9768,11365.0
2022-12-05 10:55:00,249.05,249.21,248.75,249.03,6287.0,234.9768,235.1278,234.6938,234.9579,6287.0
2022-12-05 11:00:00,249.0,249.32,248.98,249.01,2649.0,234.9296,235.2315,234.9108,234.9391,2649.0
2022-12-05 11:05:00,248.87,248.98,248.83,248.98,1808.0,234.807,234.9108,234.7692,234.9108,1808.0
2022-12-05 11:10:00,248.98,249.54,248.98,249.45,5355.0,234.9108,235.4391,234.9108,235.3542,5355.0
2022-12-05 11:15:00,249.5,249.51,249.05,249.23,2947.0,235.4014,235.4108,234.9768,235.1466,2947.0
2022-12-05 11:20:00,249.2,249.4,248.98,249.35,3073.0,235.1183,235.307,234.9108,235.2598,3073.0
2022-12-05 11:25:00,249.35,249.57,249.3,249.46,2116.0,235.2598,235.4674,235.2127,235.3636,2116.0
2022-12-05 11:30:00,249.36,249.4,248.87,248.93,2867.0,235.2693,235.307,234.807,234.8636,2867.0
2022-12-05 11:35:00,248.85,248.85,248.55,248.63,5271.0,234.7881,234.7881,234.5051,234.5805,5271.0
2022-12-05 11:40:00,248.71,248.99,248.71,248.91,4914.0,234.656,234.9202,234.656,234.8447,4914.0
2022-12-05 11:45:00,248.83,248.91,248.66,248.88,3777.0,234.7692,234.8447,234.6088,234.8164,3777.0
2022-12-05 11:50:00,248.91,249.17,248.91,249.16,3757.0,234.8447,235.09,234.8447,235.0806,3757.0
2022-12-05 11:55:00,249.03,249.04,248.28,248.34,2000.0,234.9579,234.9674,234.2503,234.3069,2000.0
2022-12-05 12:00:00,248.3,248.51,248.29,248.46,4555.0,234.2692,234.4673,234.2597,234.4201,4555.0
2022-12-05 12:05:00,248.46,248.75,248.46,248.75,4642.0,234.4201,234.6938,234.4201,234.6938,4642.0
2022-12-05 12:10:00,248.75,248.96,248.69,248.86,1565.0,234.6938,234.8919,234.6371,234.7975,1565.0
2022-12-05 12:15:00,248.95,249.2,248.87,249.06,3014.0,234.8825,235.1183,234.807,234.9862,3014.0
2022-12-05 12:20:00,249.28,249.29,249.04,249.25,2895.0,235.1938,235.2032,234.9674,235.1655,2895.0
2022-12-05 12:25:00,249.25,249.25,248.82,248.9,4005.0,235.1655,235.1655,234.7598,234.8353,4005.0
2022-12-05 12:30:00,248.84,248.84,248.09,248.09,4548.0,234.7787,234.7787,234.071,234.071,4548.0
2022-12-05 12:35:00,248.06,248.42,247.93,248.26,8504.0,234.0427,234.3824,233.9201,234.2314,8504.0
2022-12-05 12:40:00,248.26,248.46,248.14,248.46,1703.0,234.2314,234.4201,234.1182,234.4201,1703.0
2022-12-05 12:45:00,248.44,248.48,248.23,248.27,3286.0,234.4013,234.439,234.2031,234.2409,3286.0
2022-12-05 12:50:00,248.2,248.25,247.98,248.05,5180.0,234.1748,234.222,233.9673,234.0333,5180.0
2022-12-05 12:55:00,248.05,248.4,248.02,248.34,9340.0,234.0333,234.3635,234.005,234.3069,9340.0
2022-12-05 13:00:00,248.34,248.52,248.16,248.41,5485.0,234.3069,234.4768,234.1371,234.373,5485.0
2022-12-05 13:05:00,248.41,248.54,248.34,248.38,1200.0,234.373,234.4956,234.3069,234.3447,1200.0
2022-12-05 13:10:00,248.27,248.58,248.27,248.58,2800.0,234.2409,234.5334,234.2409,234.5334,2800.0
2022-12-05 13:15:00,248.58,248.9,248.51,248.83,5789.0,234.5334,234.8353,234.4673,234.7692,5789.0
2022-12-05 13:20:00,248.76,248.76,248.49,248.49,3218.0,234.7032,234.7032,234.4484,234.4484,3218.0
2022-12-05 13:25:00,248.55,248.57,248.31,248.51,2488.0,234.5051,234.5239,234.2786,234.4673,2488.0
2022-12-05 13:30:00,248.51,248.93,248.51,248.93,1848.0,234.4673,234.8636,234.4673,234.8636,1848.0
2022-12-05 13:35:00,248.97,248.97,248.79,248.82,3093.0,234.9013,234.9013,234.7315,234.7598,3093.0
2022-12-05 13:40:00,248.83,248.95,248.64,248.72,4696.0,234.7692,234.8825,234.59,234.6654,4696.0
2022-12-05 13:45:00,248.64,248.7,248.58,248.59,2015.0,234.59,234.6466,234.5334,234.5428,2015.0
2022-12-05 13:50:00,248.68,248.84,248.56,248.81,4458.0,234.6277,234.7787,234.5145,234.7504,4458.0
2022-12-05 13:55:00,248.8,248.84,248.32,248.36,8661.0,234.7409,234.7787,234.2881,234.3258,8661.0
2022-12-05 14:00:00,248.42,248.52,248.34,248.49,5399.0,234.3824,234.4768,234.3069,234.4484,5399.0
2022-12-05 14:05:00,248.48,248.79,248.44,248.74,3955.0,234.439,234.7315,234.4013,234.6843,3955.0
2022-12-05 14:10:00,248.76,249.0,248.73,248.97,4148.0,234.7032,234.9296,234.6749,234.9013,4148.0
2022-12-05 14:15:00,248.9,248.92,248.72,248.73,2355.0,234.8353,234.8541,234.6654,234.6749,2355.0
2022-12-05 14:20:00,248.47,248.48,248.04,248.04,2924.0,234.4296,234.439,234.0239,234.0239,2924.0
2022-12-05 14:25:00,248.03,248.27,247.96,248.11,2726.0,234.0144,234.2409,233.9484,234.0899,2726.0
2022-12-05 14:30:00,248.06,248.06,247.86,247.89,2705.0,234.0427,234.0427,233.854,233.8824,2705.0
2022-12-05 14:35:00,247.93,248.1,247.87,247.94,2891.0,233.9201,234.0805,233.8635,233.9295,2891.0
2022-12-05 14:40:00,247.87,247.88,247.61,247.7,2919.0,233.8635,233.8729,233.6182,233.7031,2919.0
2022-12-05 14:45:00,247.66,247.86,247.59,247.86,5985.0,233.6653,233.854,233.5993,233.854,5985.0
2022-12-05 14:50:00,247.87,248.09,247.87,248.09,3475.0,233.8635,234.071,233.8635,234.071,3475.0
2022-12-05 14:55:00,248.02,248.2,247.97,248.1,1700.0,234.005,234.1748,233.9578,234.0805,1700.0
2022-12-05 15:00:00,248.15,248.3,248.08,248.17,2850.0,234.1277,234.2692,234.0616,234.1465,2850.0
2022-12-05 15:05:00,248.15,248.4,247.97,248.38,4620.0,234.1277,234.3635,233.9578,234.3447,4620.0
2022-12-05 15:10:00,248.37,248.5,248.24,248.5,3559.0,234.3352,234.4579,234.2126,234.4579,3559.0
2022-12-05 15:15:00,248.5,248.5,248.04,248.04,2189.0,234.4579,234.4579,234.0239,234.0239,2189.0
2022-12-05 15:20:00,248.05,248.09,247.89,248.0,3252.0,234.0333,234.071,233.8824,233.9861,3252.0
2022-12-05 15:25:00,247.92,247.92,247.45,247.47,4115.0,233.9107,233.9107,233.4672,233.4861,4115.0
2022-12-05 15:30:00,247.52,247.73,247.43,247.66,5425.0,233.5333,233.7314,233.4483,233.6653,5425.0
2022-12-05 15:35:00,247.68,247.94,247.62,247.63,6417.0,233.6842,233.9295,233.6276,233.637,6417.0
2022-12-05 15:40:00,247.61,247.63,247.31,247.6,14077.0,233.6182,233.637,233.3351,233.6087,14077.0
2022-12-05 15:45:00,247.65,247.84,247.42,247.6,7730.0,233.6559,233.8352,233.4389,233.6087,7730.0
2022-12-05 15:50:00,247.48,247.85,247.18,247.69,18197.0,233.4955,233.8446,233.2125,233.6937,18197.0
2022-12-05 15:55:00,247.73,247.88,247.26,247.35,57509.0,233.7314,233.8729,233.288,233.3729,57509.0
2022-12-06 09:30:00,247.33,248.13,246.73,247.54,10658.0,233.354,234.1088,232.7879,233.5521,10658.0
2022-12-06 09:35:00,247.64,247.64,243.82,243.84,27299.0,233.6465,233.6465,230.0423,230.0612,27299.0
2022-12-06 09:40:00,243.96,244.64,242.94,243.07,19892.0,230.1744,230.816,229.2121,229.3347,19892.0
2022-12-06 09:45:00,242.91,243.25,242.23,242.63,14855.0,229.1838,229.5045,228.5422,228.9196,14855.0
2022-12-06 09:50:00,242.73,243.01,240.75,241.09,17488.0,229.0139,229.2781,227.1458,227.4666,17488.0
2022-12-06 09:55:00,240.97,241.5,240.87,241.14,21323.0,227.3534,227.8534,227.259,227.5138,21323.0
2022-12-06 10:00:00,241.23,241.53,239.9,240.13,21558.0,227.5987,227.8817,226.3438,226.5608,21558.0
2022-12-06 10:05:00,239.97,240.0,239.09,239.68,34671.0,226.4099,226.4382,225.5796,226.1363,34671.0
2022-12-06 10:10:00,239.63,239.65,238.18,238.31,17789.0,226.0891,226.108,224.721,224.8437,17789.0
2022-12-06 10:15:00,238.25,238.36,236.93,237.47,41740.0,224.7871,224.8909,223.5417,224.0512,41740.0
2022-12-06 10:20:00,237.61,238.8,237.58,238.66,25643.0,224.1832,225.306,224.1549,225.1739,25643.0
2022-12-06 10:25:00,238.66,239.19,238.42,239.19,19855.0,225.1739,225.674,224.9475,225.674,19855.0
2022-12-06 10:30:00,239.16,239.56,238.74,239.41,9031.0,225.6457,226.0231,225.2494,225.8815,9031.0
2022-12-06 10:35:00,239.42,239.67,238.84,238.99,7839.0,225.891,226.1268,225.3437,225.4853,7839.0
2022-12-06 10:40:00,238.98,239.01,238.42,238.69,5847.0,225.4758,225.5041,224.9475,225.2022,5847.0
2022-12-06 10:45:00,238.7,238.86,238.61,238.75,3633.0,225.2117,225.3626,225.1267,225.2588,3633.0
2022-12-06 10:50:00,238.81,239.59,238.81,239.31,12272.0,225.3154,226.0514,225.3154,225.7872,12272.0
2022-12-06 10:55:00,239.33,239.52,239.16,239.44,8675.0,225.8061,225.9853,225.6457,225.9098,8675.0
2022-12-06 11:00:00,239.42,240.29,239.34,240.27,6845.0,225.891,226.7118,225.8155,226.6929,6845.0
2022-12-06 11:05:00,240.36,240.72,240.18,240.37,6199.0,226.7779,227.1175,226.608,226.7873,6199.0
2022-12-06 11:10:00,240.54,241.14,240.54,240.56,8152.0,226.9477,227.5138,226.9477,226.9666,8152.0
2022-12-06 11:15:00,240.51,240.58,239.95,240.49,7250.0,226.9194,226.9854,226.391,226.9005,7250.0
2022-12-06 11:20:00,240.51,240.87,240.45,240.87,6495.0,226.9194,227.259,226.8628,227.259,6495.0
2022-12-06 11:25:00,240.88,241.03,240.57,240.88,9780.0,227.2685,227.41,226.976,227.2685,9780.0
2022-12-06 11:30:00,240.83,241.72,240.83,241.61,8474.0,227.2213,228.061,227.2213,227.9572,8474.0
2022-12-06 11:35:00,241.48,242.06,241.47,241.54,7929.0,227.8346,228.3818,227.8251,227.8912,7929.0
2022-12-06 11:40:00,241.5,242.17,241.49,242.16,7572.0,227.8534,228.4856,227.844,228.4761,7572.0
2022-12-06 11:45:00,242.09,242.45,242.08,242.43,3304.0,228.4101,228.7498,228.4007,228.7309,3304.0
2022-12-06 11:50:00,242.47,242.56,242.26,242.29,3772.0,228.7686,228.8535,228.5705,228.5988,3772.0
2022-12-06 11:55:00,242.28,242.61,241.94,242.61,7924.0,228.5894,228.9007,228.2686,228.9007,7924.0
2022-12-06 12:00:00,242.63,242.99,242.51,242.86,8776.0,228.9196,229.2592,228.8064,229.1366,8776.0
2022-12-06 12:05:00,242.79,242.99,242.69,242.96,3601.0,229.0705,229.2592,228.9762,229.2309,3601.0
2022-12-06 12:10:00,243.02,243.03,242.59,243.01,3100.0,229.2875,229.297,228.8818,229.2781,3100.0
2022-12-06 12:15:00,243.13,243.29,242.86,243.05,4245.0,229.3913,229.5423,229.1366,229.3158,4245.0
2022-12-06 12:20:00,243.13,243.62,243.13,243.62,2290.0,229.3913,229.8536,229.3913,229.8536,2290.0
2022-12-06 12:25:00,243.63,244.0,243.53,243.81,5703.0,229.8631,230.2122,229.7687,230.0329,5703.0
2022-12-06 12:30:00,243.68,243.74,243.23,243.53,6433.0,229.9102,229.9669,229.4857,229.7687,6433.0
2022-12-06 12:35:00,243.53,243.58,243.18,243.37,7243.0,229.7687,229.8159,229.4385,229.6178,7243.0
2022-12-06 12:40:00,243.47,243.77,243.27,243.37,3338.0,229.7121,229.9952,229.5234,229.6178,3338.0
2022-12-06 12:45:00,243.32,243.32,242.79,242.91,2700.0,229.5706,229.5706,229.0705,229.1838,2700.0
2022-12-06 12:50:00,243.02,243.02,242.6,242.61,1413.0,229.2875,229.2875,228.8913,228.9007,1413.0
2022-12-06 12:55:00,242.51,242.66,242.49,242.65,9338.0,228.8064,228.9479,228.7875,228.9385,9338.0
2022-12-06 13:00:00,242.63,242.74,242.4,242.44,4141.0,228.9196,229.0234,228.7026,228.7403,4141.0
2022-12-06 13:05:00,242.41,242.41,241.81,241.99,5725.0,228.712,228.712,228.1459,228.3157,5725.0
2022-12-06 13:10:00,242.08,242.19,241.96,242.07,7241.0,228.4007,228.5044,228.2874,228.3912,7241.0
2022-12-06 13:15:00,242.11,242.51,242.1,242.49,5465.0,228.429,228.8064,228.4195,228.7875,5465.0
2022-12-06 13:20:00,242.49,242.53,242.25,242.36,4565.0,228.7875,228.8252,228.5611,228.6648,4565.0
2022-12-06 13:25:00,242.39,242.42,242.12,242.3,14562.0,228.6931,228.7214,228.4384,228.6082,14562.0
2022-12-06 13:30:00,242.24,242.52,242.24,242.52,4015.0,228.5516,228.8158,228.5516,228.8158,4015.0
2022-12-06 13:35:00,242.52,242.81,242.47,242.81,4494.0,228.8158,229.0894,228.7686,229.0894,4494.0
2022-12-06 13:40:00,242.83,242.87,242.65,242.86,4003.0,229.1083,229.146,228.9385,229.1366,4003.0
2022-12-06 13:45:00,242.87,242.9,242.64,242.64,2530.0,229.146,229.1743,228.929,228.929,2530.0
2022-12-06 13:50:00,242.64,242.64,242.08,242.13,3100.0,228.929,228.929,228.4007,228.4478,3100.0
2022-12-06 13:55:00,242.07,242.14,241.92,242.04,1992.0,228.3912,228.4573,228.2497,228.3629,1992.0
2022-12-06 14:00:00,242.01,242.14,241.55,241.6,5280.0,228.3346,228.4573,227.9006,227.9478,5280.0
2022-12-06 14:05:00,241.52,241.6,240.91,240.92,3674.0,227.8723,227.9478,227.2968,227.3062,3674.0
2022-12-06 14:10:00,240.76,240.87,240.47,240.59,3432.0,227.1552,227.259,226.8816,226.9949,3432.0
2022-12-06 14:15:00,240.64,240.98,240.53,240.79,3315.0,227.042,227.3628,226.9382,227.1836,3315.0
2022-12-06 14:20:00,240.96,241.14,240.77,241.13,4367.0,227.3439,227.5138,227.1647,227.5043,4367.0
2022-12-06 14:25:00,241.13,241.2,240.94,240.97,2901.0,227.5043,227.5704,227.3251,227.3534,2901.0
2022-12-06 14:30:00,240.99,241.01,240.58,240.58,4556.0,227.3723,227.3911,226.9854,226.9854,4556.0
2022-12-06 14:35:00,240.55,240.66,240.38,240.58,4672.0,226.9571,227.0609,226.7967,226.9854,4672.0
2022-12-06 14:40:00,240.77,241.13,240.77,241.13,4489.0,227.1647,227.5043,227.1647,227.5043,4489.0
2022-12-06 14:45:00,241.17,241.21,241.07,241.11,4125.0,227.5421,227.5798,227.4477,227.4855,4125.0
2022-12-06 14:50:00,241.06,241.16,240.99,241.13,3601.0,227.4383,227.5326,227.3723,227.5043,3601.0
2022-12-06 14:55:00,241.0,241.3,240.96,241.13,7285.0,227.3817,227.6647,227.3439,227.5043,7285.0
2022-12-06 15:00:00,241.18,241.49,241.18,241.45,6458.0,227.5515,227.844,227.5515,227.8063,6458.0
2022-12-06 15:05:00,241.45,241.59,241.45,241.53,4538.0,227.8063,227.9383,227.8063,227.8817,4538.0
2022-12-06 15:10:00,241.53,241.53,241.01,241.15,5512.0,227.8817,227.8817,227.3911,227.5232,5512.0
2022-12-06 15:15:00,241.2,241.2,240.67,240.76,6103.0,227.5704,227.5704,227.0703,227.1552,6103.0
2022-12-06 15:20:00,240.79,241.13,240.63,241.01,7646.0,227.1836,227.5043,227.0326,227.3911,7646.0
2022-12-06 15:25:00,241.07,241.23,240.94,241.03,8580.0,227.4477,227.5987,227.3251,227.41,8580.0
2022-12-06 15:30:00,241.09,241.58,241.06,241.56,12781.0,227.4666,227.9289,227.4383,227.91,12781.0
2022-12-06 15:35:00,241.6,241.91,241.58,241.91,10872.0,227.9478,228.2403,227.9289,228.2403,10872.0
2022-12-06 15:40:00,241.9,242.17,241.58,242.04,14009.0,228.2308,228.4856,227.9289,228.3629,14009.0
2022-12-06 15:45:00,242.02,242.33,241.97,242.33,28446.0,228.344,228.6365,228.2969,228.6365,28446.0
2022-12-06 15:50:00,242.3,242.3,241.68,241.76,54404.0,228.6082,228.6082,228.0233,228.0987,54404.0
2022-12-06 15:55:00,241.7,242.71,241.64,242.47,84159.0,228.0421,228.9951,227.9855,228.7686,84159.0
2022-12-07 09:30:00,242.47,243.81,242.12,243.79,13378.0,228.7686,230.0329,228.4384,230.014,13378.0
2022-12-07 09:35:00,244.05,244.49,243.63,244.09,6187.0,230.2593,230.6745,229.8631,230.2971,6187.0
2022-12-07 09:40:00,244.2,244.47,244.0,244.42,2520.0,230.4009,230.6556,230.2122,230.6084,2520.0
2022-12-07 09:45:00,244.42,244.55,243.19,243.19,7029.0,230.6084,230.7311,229.4479,229.4479,7029.0
2022-12-07 09:50:00,243.21,243.4,242.78,243.36,6384.0,229.4668,229.6461,229.0611,229.6083,6384.0
2022-12-07 09:55:00,243.69,243.7,243.19,243.35,13473.0,229.9197,229.9291,229.4479,229.5989,13473.0
2022-12-07 10:00:00,243.35,243.7,243.03,243.47,5756.0,229.5989,229.9291,229.297,229.7121,5756.0
2022-12-07 10:05:00,243.45,243.45,242.53,242.53,6408.0,229.6932,229.6932,228.8252,228.8252,6408.0
2022-12-07 10:10:00,242.48,243.23,241.96,242.9,8660.0,228.7781,229.4857,228.2874,229.1743,8660.0
2022-12-07 10:15:00,242.94,243.42,242.76,243.0,5333.0,229.2121,229.6649,229.0422,229.2687,5333.0
2022-12-07 10:20:00,242.95,243.28,242.81,243.03,7868.0,229.2215,229.5329,229.0894,229.297,7868.0
2022-12-07 10:25:00,243.16,243.39,242.82,243.39,4602.0,229.4196,229.6366,229.0988,229.6366,4602.0
2022-12-07 10:30:00,243.56,244.03,243.56,243.69,8007.0,229.797,230.2405,229.797,229.9197,8007.0
2022-12-07 10:35:00,243.66,243.71,243.33,243.37,4521.0,229.8914,229.9386,229.58,229.6178,4521.0
2022-12-07 10:40:00,243.16,243.58,243.16,243.29,2401.0,229.4196,229.8159,229.4196,229.5423,2401.0
2022-12-07 10:45:00,243.38,244.02,243.37,243.84,4220.0,229.6272,230.231,229.6178,230.0612,4220.0
2022-12-07 10:50:00,243.93,244.3,243.92,244.19,4992.0,230.1461,230.4952,230.1367,230.3914,4992.0
2022-12-07 10:55:00,244.22,244.22,243.96,244.11,5243.0,230.4197,230.4197,230.1744,230.3159,5243.0
2022-12-07 11:00:00,244.19,244.49,244.12,244.36,3769.0,230.3914,230.6745,230.3254,230.5518,3769.0
2022-12-07 11:05:00,244.41,244.41,243.66,243.75,3757.0,230.599,230.599,229.8914,229.9763,3757.0
2022-12-07 11:10:00,243.69,243.69,243.26,243.51,5422.0,229.9197,229.9197,229.514,229.7499,5422.0
2022-12-07 11:15:00,243.52,243.85,243.29,243.31,4513.0,229.7593,230.0706,229.5423,229.5612,4513.0
2022-12-07 11:20:00,243.37,243.37,242.42,242.42,3838.0,229.6178,229.6178,228.7214,228.7214,3838.0
2022-12-07 11:25:00,242.48,242.59,241.93,242.08,5747.0,228.7781,228.8818,228.2591,228.4007,5747.0
2022-12-07 11:30:00,241.85,242.08,241.47,241.47,4125.0,228.1837,228.4007,227.8251,227.8251,4125.0
2022-12-07 11:35:00,241.46,242.12,241.46,242.02,4613.0,227.8157,228.4384,227.8157,228.344,4613.0
2022-12-07 11:40:00,242.08,242.43,242.08,242.29,4673.0,228.4007,228.7309,228.4007,228.5988,4673.0
2022-12-07 11:45:00,242.27,242.44,242.19,242.33,1651.0,228.5799,228.7403,228.5044,228.6365,1651.0
2022-12-07 11:50:00,242.39,242.5,242.38,242.42,2028.0,228.6931,228.7969,228.6837,228.7214,2028.0
2022-12-07 11:55:00,242.22,242.51,242.05,242.43,4656.0,228.5327,228.8064,228.3724,228.7309,4656.0
2022-12-07 12:00:00,242.32,242.49,242.24,242.28,2164.0,228.6271,228.7875,228.5516,228.5894,2164.0
2022-12-07 12:05:00,242.22,242.4,242.1,242.3,3185.0,228.5327,228.7026,228.4195,228.6082,3185.0
2022-12-07 12:10:00,242.21,242.34,242.1,242.21,3656.0,228.5233,228.646,228.4195,228.5233,3656.0
2022-12-07 12:15:00,242.35,242.5,242.34,242.35,3400.0,228.6554,228.7969,228.646,228.6554,3400.0
2022-12-07 12:20:00,242.49,242.69,242.35,242.35,2228.0,228.7875,228.9762,228.6554,228.6554,2228.0
2022-12-07 12:25:00,242.38,242.43,242.05,242.05,2111.0,228.6837,228.7309,228.3724,228.3724,2111.0
2022-12-07 12:30:00,242.14,242.36,242.14,242.24,3277.0,228.4573,228.6648,228.4573,228.5516,3277.0
2022-12-07 12:35:00,242.38,242.66,242.31,242.4,4986.0,228.6837,228.9479,228.6177,228.7026,4986.0
2022-12-07 12:40:00,242.51,242.95,242.51,242.87,2649.0,228.8064,229.2215,228.8064,229.146,2649.0
2022-12-07 12:45:00,242.85,243.11,242.82,243.03,2543.0,229.1271,229.3725,229.0988,229.297,2543.0
2022-12-07 12:50:00,243.04,243.09,242.86,242.92,3110.0,229.3064,229.3536,229.1366,229.1932,3110.0
2022-12-07 12:55:00,243.0,243.16,242.93,243.13,5015.0,229.2687,229.4196,229.2026,229.3913,5015.0
2022-12-07 13:00:00,243.12,243.2,242.81,242.81,4366.0,229.3819,229.4574,229.0894,229.0894,4366.0
2022-12-07 13:05:00,242.81,243.33,242.72,243.17,4403.0,229.0894,229.58,229.0045,229.4291,4403.0
2022-12-07 13:10:00,243.22,243.47,243.16,243.41,4773.0,229.4762,229.7121,229.4196,229.6555,4773.0
2022-12-07 13:15:00,243.39,243.66,243.3,243.65,2254.0,229.6366,229.8914,229.5517,229.8819,2254.0
2022-12-07 13:20:00,243.58,243.58,243.22,243.29,2564.0,229.8159,229.8159,229.4762,229.5423,2564.0
2022-12-07 13:25:00,243.34,243.34,243.05,243.14,3917.0,229.5895,229.5895,229.3158,229.4008,3917.0
2022-12-07 13:30:00,243.05,243.26,242.8,242.8,3210.0,229.3158,229.514,229.08,229.08,3210.0
2022-12-07 13:35:00,242.85,243.01,242.65,242.65,2412.0,229.1271,229.2781,228.9385,228.9385,2412.0
2022-12-07 13:40:00,242.61,242.78,242.56,242.61,4404.0,228.9007,229.0611,228.8535,228.9007,4404.0
2022-12-07 13:45:00,242.69,242.74,242.57,242.69,3322.0,228.9762,229.0234,228.863,228.9762,3322.0
2022-12-07 13:50:00,242.69,242.69,242.3,242.32,4255.0,228.9762,228.9762,228.6082,228.6271,4255.0
2022-12-07 13:55:00,242.35,242.35,241.78,241.96,6419.0,228.6554,228.6554,228.1176,228.2874,6419.0
2022-12-07 14:00:00,242.03,242.09,241.72,241.75,5688.0,228.3535,228.4101,228.061,228.0893,5688.0
2022-12-07 14:05:00,241.68,241.77,241.16,241.23,14167.0,228.0233,228.1082,227.5326,227.5987,14167.0
2022-12-07 14:10:00,241.23,241.87,241.16,241.85,9507.0,227.5987,228.2025,227.5326,228.1837,9507.0
2022-12-07 14:15:00,241.99,241.99,241.52,241.61,6223.0,228.3157,228.3157,227.8723,227.9572,6223.0
2022-12-07 14:20:00,241.54,241.54,240.87,241.11,22221.0,227.8912,227.8912,227.259,227.4855,22221.0
2022-12-07 14:25:00,241.21,241.32,241.09,241.09,6159.0,227.5798,227.6836,227.4666,227.4666,6159.0
2022-12-07 14:30:00,241.2,241.5,241.01,241.5,4690.0,227.5704,227.8534,227.3911,227.8534,4690.0
2022-12-07 14:35:00,241.49,241.71,241.49,241.66,4361.0,227.844,228.0516,227.844,228.0044,4361.0
2022-12-07 14:40:00,241.76,241.76,241.28,241.54,7481.0,228.0987,228.0987,227.6459,227.8912,7481.0
2022-12-07 14:45:00,241.54,241.54,241.1,241.14,7199.0,227.8912,227.8912,227.476,227.5138,7199.0
2022-12-07 14:50:00,241.09,241.09,240.28,240.36,32821.0,227.4666,227.4666,226.7024,226.7779,32821.0
2022-12-07 14:55:00,240.34,241.18,240.33,241.18,12526.0,226.759,227.5515,226.7495,227.5515,12526.0
2022-12-07 15:00:00,241.25,241.67,241.24,241.57,4075.0,227.6176,228.0138,227.6081,227.9195,4075.0
2022-12-07 15:05:00,241.73,241.74,240.73,240.77,10421.0,228.0704,228.0799,227.1269,227.1647,10421.0
2022-12-07 15:10:00,240.89,241.05,240.86,240.88,3544.0,227.2779,227.4289,227.2496,227.2685,3544.0
2022-12-07 15:15:00,240.82,241.11,240.82,241.05,6597.0,227.2119,227.4855,227.2119,227.4289,6597.0
2022-12-07 15:20:00,241.08,241.24,240.89,241.14,5500.0,227.4572,227.6081,227.2779,227.5138,5500.0
2022-12-07 15:25:00,241.11,241.11,240.92,241.04,12330.0,227.4855,227.4855,227.3062,227.4194,12330.0
2022-12-07 15:30:00,241.04,241.32,240.98,241.08,16489.0,227.4194,227.6836,227.3628,227.4572,16489.0
2022-12-07 15:35:00,241.1,241.23,240.96,241.0,27504.0,227.476,227.5987,227.3439,227.3817,27504.0
2022-12-07 15:40:00,241.0,241.06,240.5,240.8,20505.0,227.3817,227.4383,226.9099,227.193,20505.0
2022-12-07 15:45:00,240.81,240.95,240.78,240.84,23611.0,227.2024,227.3345,227.1741,227.2307,23611.0
2022-12-07 15:50:00,240.7,241.1,240.51,241.1,31626.0,227.0986,227.476,226.9194,227.476,31626.0
2022-12-07 15:55:00,241.05,241.59,241.01,241.54,108232.0,227.4289,227.9383,227.3911,227.8912,108232.0
2022-12-08 09:30:00,242.77,243.28,242.51,243.03,11240.0,229.0517,229.5329,228.8064,229.297,11240.0
2022-12-08 09:35:00,243.21,244.58,243.21,244.58,2997.0,229.4668,230.7594,229.4668,230.7594,2997.0
2022-12-08 09:40:00,244.68,245.3,244.42,245.04,7478.0,230.8537,231.4387,230.6084,231.1934,7478.0
2022-12-08 09:45:00,244.7,245.26,244.58,245.05,9534.0,230.8726,231.401,230.7594,231.2028,9534.0
2022-12-08 09:50:00,244.86,245.75,244.86,245.62,5589.0,231.0236,231.8633,231.0236,231.7406,5589.0
2022-12-08 09:55:00,245.23,245.81,245.23,245.38,16737.0,231.3727,231.9199,231.3727,231.5142,16737.0
2022-12-08 10:00:00,245.41,245.69,245.03,245.13,6402.0,231.5425,231.8067,231.184,231.2783,6402.0
2022-12-08 10:05:00,245.13,245.38,245.02,245.1,6122.0,231.2783,231.5142,231.1745,231.25,6122.0
2022-12-08 10:10:00,245.19,245.19,244.52,244.53,6366.0,231.3349,231.3349,230.7028,230.7122,6366.0
2022-12-08 10:15:00,244.57,244.65,244.34,244.51,7155.0,230.75,230.8254,230.533,230.6933,7155.0
2022-12-08 10:20:00,244.56,244.92,244.5,244.51,9745.0,230.7405,231.0802,230.6839,230.6933,9745.0
2022-12-08 10:25:00,244.65,245.21,244.62,245.07,14050.0,230.8254,231.3538,230.7971,231.2217,14050.0
2022-12-08 10:30:00,245.09,245.43,244.55,245.25,4455.0,231.2406,231.5614,230.7311,231.3915,4455.0
2022-12-08 10:35:00,245.25,245.74,245.14,245.74,4300.0,231.3915,231.8538,231.2877,231.8538,4300.0
2022-12-08 10:40:00,245.71,246.24,245.71,245.93,15650.0,231.8255,232.3256,231.8255,232.0331,15650.0
2022-12-08 10:45:00,246.05,246.18,245.67,245.78,3644.0,232.1463,232.269,231.7878,231.8916,3644.0
2022-12-08 10:50:00,245.78,246.23,245.78,246.23,3699.0,231.8916,232.3162,231.8916,232.3162,3699.0
2022-12-08 10:55:00,246.23,246.51,245.87,246.37,5903.0,232.3162,232.5803,231.9765,232.4482,5903.0
2022-12-08 11:00:00,246.34,246.51,245.89,246.24,8214.0,232.4199,232.5803,231.9954,232.3256,8214.0
2022-12-08 11:05:00,246.27,246.43,245.73,245.83,14517.0,232.3539,232.5049,231.8444,231.9388,14517.0
2022-12-08 11:10:00,245.88,246.02,245.67,245.67,11892.0,231.9859,232.118,231.7878,231.7878,11892.0
2022-12-08 11:15:00,245.67,245.82,245.26,245.26,3742.0,231.7878,231.9293,231.401,231.401,3742.0
2022-12-08 11:20:00,245.42,245.46,245.26,245.4,2029.0,231.5519,231.5897,231.401,231.5331,2029.0
2022-12-08 11:25:00,245.5,245.68,245.46,245.63,2985.0,231.6274,231.7972,231.5897,231.7501,2985.0
2022-12-08 11:30:00,245.58,245.98,245.57,245.88,4970.0,231.7029,232.0803,231.6934,231.9859,4970.0
2022-12-08 11:35:00,245.87,246.1,245.72,246.08,3454.0,231.9765,232.1935,231.835,232.1746,3454.0
2022-12-08 11:40:00,246.14,246.33,245.96,246.17,3536.0,232.2312,232.4105,232.0614,232.2595,3536.0
2022-12-08 11:45:00,246.18,246.2,245.95,246.05,2552.0,232.269,232.2878,232.052,232.1463,2552.0
2022-12-08 11:50:00,246.06,246.31,245.93,246.28,4739.0,232.1558,232.3916,232.0331,232.3633,4739.0
2022-12-08 11:55:00,246.2,246.29,246.01,246.28,2189.0,232.2878,232.3728,232.1086,232.3633,2189.0
2022-12-08 12:00:00,246.24,246.24,245.88,245.96,3476.0,232.3256,232.3256,231.9859,232.0614,3476.0
2022-12-08 12:05:00,245.95,246.21,245.88,246.16,3619.0,232.052,232.2973,231.9859,232.2501,3619.0
2022-12-08 12:10:00,246.18,246.28,246.17,246.27,2303.0,232.269,232.3633,232.2595,232.3539,2303.0
2022-12-08 12:15:00,246.3,246.33,246.03,246.03,2470.0,232.3822,232.4105,232.1275,232.1275,2470.0
2022-12-08 12:20:00,245.94,246.14,245.82,246.14,2606.0,232.0425,232.2312,231.9293,232.2312,2606.0
2022-12-08 12:25:00,246.05,246.06,245.82,245.84,2411.0,232.1463,232.1558,231.9293,231.9482,2411.0
2022-12-08 12:30:00,245.75,245.77,245.42,245.51,1519.0,231.8633,231.8821,231.5519,231.6368,1519.0
2022-12-08 12:35:00,245.61,245.61,245.14,245.14,3127.0,231.7312,231.7312,231.2877,231.2877,3127.0
2022-12-08 12:40:00,245.33,245.42,245.23,245.42,2416.0,231.467,231.5519,231.3727,231.5519,2416.0
2022-12-08 12:45:00,245.24,245.31,245.01,245.31,3680.0,231.3821,231.4481,231.1651,231.4481,3680.0
2022-12-08 12:50:00,245.29,245.59,245.29,245.56,4685.0,231.4293,231.7123,231.4293,231.684,4685.0
2022-12-08 12:55:00,245.54,245.67,245.39,245.67,2178.0,231.6651,231.7878,231.5236,231.7878,2178.0
2022-12-08 13:00:00,245.57,245.71,245.54,245.55,1717.0,231.6934,231.8255,231.6651,231.6746,1717.0
2022-12-08 13:05:00,245.56,245.77,245.39,245.77,8579.0,231.684,231.8821,231.5236,231.8821,8579.0
2022-12-08 13:10:00,245.77,245.81,245.44,245.44,3911.0,231.8821,231.9199,231.5708,231.5708,3911.0
2022-12-08 13:15:00,245.36,245.82,245.35,245.82,3905.0,231.4953,231.9293,231.4859,231.9293,3905.0
2022-12-08 13:20:00,245.7,245.77,245.52,245.64,4266.0,231.8161,231.8821,231.6463,231.7595,4266.0
2022-12-08 13:25:00,245.71,245.91,245.53,245.91,3293.0,231.8255,232.0142,231.6557,232.0142,3293.0
2022-12-08 13:30:00,245.91,246.13,245.76,245.8,2514.0,232.0142,232.2218,231.8727,231.9105,2514.0
2022-12-08 13:35:00,245.74,246.06,245.69,246.06,2843.0,231.8538,232.1558,231.8067,232.1558,2843.0
2022-12-08 13:40:00,246.12,246.32,246.08,246.12,2189.0,232.2124,232.4011,232.1746,232.2124,2189.0
2022-12-08 13:45:00,246.24,246.3,245.99,246.02,4071.0,232.3256,232.3822,232.0897,232.118,4071.0
2022-12-08 13:50:00,246.01,246.07,245.63,245.63,1754.0,232.1086,232.1652,231.7501,231.7501,1754.0
2022-12-08 13:55:00,245.64,245.73,245.58,245.69,3634.0,231.7595,231.8444,231.7029,231.8067,3634.0
2022-12-08 14:00:00,245.6,245.6,245.15,245.15,3527.0,231.7218,231.7218,231.2972,231.2972,3527.0
2022-12-08 14:05:00,245.06,245.11,244.6,244.84,2412.0,231.2123,231.2594,230.7783,231.0047,2412.0
2022-12-08 14:10:00,244.92,244.92,244.52,244.89,2433.0,231.0802,231.0802,230.7028,231.0519,2433.0
2022-12-08 14:15:00,244.81,245.34,244.8,245.23,7605.0,230.9764,231.4764,230.967,231.3727,7605.0
2022-12-08 14:20:00,245.21,245.38,245.15,245.32,1913.0,231.3538,231.5142,231.2972,231.4576,1913.0
2022-12-08 14:25:00,245.26,245.47,245.16,245.16,1985.0,231.401,231.5991,231.3066,231.3066,1985.0
2022-12-08 14:30:00,245.2,245.21,244.99,245.12,2943.0,231.3444,231.3538,231.1462,231.2689,2943.0
2022-12-08 14:35:00,245.12,245.29,245.1,245.26,2307.0,231.2689,231.4293,231.25,231.401,2307.0
2022-12-08 14:40:00,245.26,245.45,245.24,245.41,2866.0,231.401,231.5802,231.3821,231.5425,2866.0
2022-12-08 14:45:00,245.41,245.49,245.28,245.29,2097.0,231.5425,231.618,231.4198,231.4293,2097.0
2022-12-08 14:50:00,245.28,245.7,245.16,245.55,3863.0,231.4198,231.8161,231.3066,231.6746,3863.0
2022-12-08 14:55:00,245.59,245.76,245.48,245.53,6105.0,231.7123,231.8727,231.6085,231.6557,6105.0
2022-12-08 15:00:00,245.5,245.5,245.3,245.36,4231.0,231.6274,231.6274,231.4387,231.4953,4231.0
2022-12-08 15:05:00,245.33,245.48,245.11,245.48,5019.0,231.467,231.6085,231.2594,231.6085,5019.0
2022-12-08 15:10:00,245.5,245.66,245.42,245.54,3106.0,231.6274,231.7784,231.5519,231.6651,3106.0
2022-12-08 15:15:00,245.47,245.7,245.44,245.7,2781.0,231.5991,231.8161,231.5708,231.8161,2781.0
2022-12-08 15:20:00,245.63,245.91,245.4,245.85,4140.0,231.7501,232.0142,231.5331,231.9576,4140.0
2022-12-08 15:25:00,245.86,245.99,245.75,245.96,3668.0,231.9671,232.0897,231.8633,232.0614,3668.0
2022-12-08 15:30:00,245.99,246.21,245.74,245.79,6780.0,232.0897,232.2973,231.8538,231.901,6780.0
2022-12-08 15:35:00,245.78,245.92,245.47,245.52,8471.0,231.8916,232.0237,231.5991,231.6463,8471.0
2022-12-08 15:40:00,245.48,245.53,245.31,245.48,6053.0,231.6085,231.6557,231.4481,231.6085,6053.0
2022-12-08 15:45:00,245.45,245.45,244.98,245.12,8981.0,231.5802,231.5802,231.1368,231.2689,8981.0
2022-12-08 15:50:00,245.05,245.57,245.04,245.46,16628.0,231.2028,231.6934,231.1934,231.5897,16628.0
2022-12-08 15:55:00,245.44,245.89,245.44,245.77,35792.0,231.5708,231.9954,231.5708,231.8821,35792.0
2022-12-09 09:30:00,245.03,246.15,244.66,245.78,7909.0,231.184,232.2407,230.8349,231.8916,7909.0
2022-12-09 09:35:00,245.34,245.97,245.34,245.97,360.0,231.4764,232.0708,231.4764,232.0708,360.0
2022-12-09 09:40:00,246.06,246.11,245.44,245.64,3313.0,232.1558,232.2029,231.5708,231.7595,3313.0
2022-12-09 09:45:00,245.69,246.19,245.56,245.65,4193.0,231.8067,232.2784,231.684,231.7689,4193.0
2022-12-09 09:50:00,245.4,245.4,244.36,244.66,6440.0,231.5331,231.5331,230.5518,230.8349,6440.0
2022-12-09 09:55:00,244.79,245.28,244.79,245.28,1424.0,230.9575,231.4198,230.9575,231.4198,1424.0
2022-12-09 10:00:00,245.83,245.88,244.62,245.42,5766.0,231.9388,231.9859,230.7971,231.5519,5766.0
2022-12-09 10:05:00,245.29,245.69,244.86,245.68,3845.0,231.4293,231.8067,231.0236,231.7972,3845.0
2022-12-09 10:10:00,245.5,245.5,245.0,245.06,4769.0,231.6274,231.6274,231.1557,231.2123,4769.0
2022-12-09 10:15:00,245.24,245.46,245.24,245.42,1045.0,231.3821,231.5897,231.3821,231.5519,1045.0
2022-12-09 10:20:00,245.64,245.73,245.15,245.4,2325.0,231.7595,231.8444,231.2972,231.5331,2325.0
2022-12-09 10:25:00,245.19,245.49,245.06,245.34,8289.0,231.3349,231.618,231.2123,231.4764,8289.0
2022-12-09 10:30:00,245.51,245.97,245.31,245.31,3860.0,231.6368,232.0708,231.4481,231.4481,3860.0
2022-12-09 10:35:00,245.4,245.74,245.24,245.74,4279.0,231.5331,231.8538,231.3821,231.8538,4279.0
2022-12-09 10:40:00,245.66,245.83,245.18,245.41,2514.0,231.7784,231.9388,231.3255,231.5425,2514.0
2022-12-09 10:45:00,245.35,245.39,245.13,245.22,3215.0,231.4859,231.5236,231.2783,231.3632,3215.0
2022-12-09 10:50:00,245.22,245.64,245.22,245.63,1427.0,231.3632,231.7595,231.3632,231.7501,1427.0
2022-12-09 10:55:00,245.57,245.79,245.57,245.71,2706.0,231.6934,231.901,231.6934,231.8255,2706.0
2022-12-09 11:00:00,245.69,245.69,245.54,245.63,1111.0,231.8067,231.8067,231.6651,231.7501,1111.0
2022-12-09 11:05:00,245.63,245.63,245.28,245.28,2701.0,231.7501,231.7501,231.4198,231.4198,2701.0
2022-12-09 11:10:00,245.1,245.31,244.83,245.13,3624.0,231.25,231.4481,230.9953,231.2783,3624.0
2022-12-09 11:15:00,245.19,245.33,245.03,245.2,4649.0,231.3349,231.467,231.184,231.3444,4649.0
2022-12-09 11:20:00,245.11,245.29,245.1,245.29,800.0,231.2594,231.4293,231.25,231.4293,800.0
2022-12-09 11:25:00,245.36,245.53,245.23,245.41,2855.0,231.4953,231.6557,231.3727,231.5425,2855.0
2022-12-09 11:30:00,245.37,245.58,245.36,245.5,3100.0,231.5047,231.7029,231.4953,231.6274,3100.0
2022-12-09 11:35:00,245.45,245.55,245.21,245.21,3090.0,231.5802,231.6746,231.3538,231.3538,3090.0
2022-12-09 11:40:00,245.29,245.41,245.16,245.41,4133.0,231.4293,231.5425,231.3066,231.5425,4133.0
2022-12-09 11:45:00,245.53,245.72,245.53,245.64,726.0,231.6557,231.835,231.6557,231.7595,726.0
2022-12-09 11:50:00,245.72,245.9,245.68,245.75,3587.0,231.835,232.0048,231.7972,231.8633,3587.0
2022-12-09 11:55:00,245.65,246.03,245.65,246.03,2830.0,231.7689,232.1275,231.7689,232.1275,2830.0
2022-12-09 12:00:00,246.07,246.07,245.63,245.63,2955.0,232.1652,232.1652,231.7501,231.7501,2955.0
2022-12-09 12:05:00,245.49,245.76,245.45,245.71,2684.0,231.618,231.8727,231.5802,231.8255,2684.0
2022-12-09 12:10:00,245.75,245.99,245.75,245.89,1103.0,231.8633,232.0897,231.8633,231.9954,1103.0
2022-12-09 12:15:00,245.89,245.96,245.64,245.79,3196.0,231.9954,232.0614,231.7595,231.901,3196.0
2022-12-09 12:20:00,245.75,245.75,245.55,245.55,908.0,231.8633,231.8633,231.6746,231.6746,908.0
2022-12-09 12:25:00,245.62,245.91,245.62,245.85,4760.0,231.7406,232.0142,231.7406,231.9576,4760.0
2022-12-09 12:30:00,245.87,246.0,245.76,245.84,2766.0,231.9765,232.0991,231.8727,231.9482,2766.0
2022-12-09 12:35:00,245.84,245.95,245.83,245.89,1308.0,231.9482,232.052,231.9388,231.9954,1308.0
2022-12-09 12:40:00,245.9,245.9,245.75,245.83,2729.0,232.0048,232.0048,231.8633,231.9388,2729.0
2022-12-09 12:45:00,245.8,245.8,245.34,245.49,3784.0,231.9105,231.9105,231.4764,231.618,3784.0
2022-12-09 12:50:00,245.4,245.42,245.29,245.42,500.0,231.5331,231.5519,231.4293,231.5519,500.0
2022-12-09 12:55:00,245.37,245.48,245.28,245.48,1535.0,231.5047,231.6085,231.4198,231.6085,1535.0
2022-12-09 13:00:00,245.39,245.52,245.34,245.46,2285.0,231.5236,231.6463,231.4764,231.5897,2285.0
2022-12-09 13:05:00,245.37,245.37,245.22,245.31,1044.0,231.5047,231.5047,231.3632,231.4481,1044.0
2022-12-09 13:10:00,245.22,245.53,245.14,245.52,4335.0,231.3632,231.6557,231.2877,231.6463,4335.0
2022-12-09 13:15:00,245.5,245.61,245.47,245.53,2094.0,231.6274,231.7312,231.5991,231.6557,2094.0
2022-12-09 13:20:00,245.44,245.53,245.34,245.37,1833.0,231.5708,231.6557,231.4764,231.5047,1833.0
2022-12-09 13:25:00,245.35,245.48,245.1,245.47,3680.0,231.4859,231.6085,231.25,231.5991,3680.0
2022-12-09 13:30:00,245.35,245.62,245.34,245.46,2593.0,231.4859,231.7406,231.4764,231.5897,2593.0
2022-12-09 13:35:00,245.46,245.6,245.42,245.6,3746.0,231.5897,231.7218,231.5519,231.7218,3746.0
2022-12-09 13:40:00,245.67,245.87,245.57,245.81,3323.0,231.7878,231.9765,231.6934,231.9199,3323.0
2022-12-09 13:45:00,245.91,245.91,245.66,245.86,3191.0,232.0142,232.0142,231.7784,231.9671,3191.0
2022-12-09 13:50:00,245.86,246.09,245.8,246.08,3705.0,231.9671,232.1841,231.9105,232.1746,3705.0
2022-12-09 13:55:00,246.04,246.04,245.59,245.79,3261.0,232.1369,232.1369,231.7123,231.901,3261.0
2022-12-09 14:00:00,245.81,245.81,245.54,245.61,5024.0,231.9199,231.9199,231.6651,231.7312,5024.0
2022-12-09 14:05:00,245.58,245.61,245.33,245.48,3100.0,231.7029,231.7312,231.467,231.6085,3100.0
2022-12-09 14:10:00,245.43,245.53,245.12,245.53,3153.0,231.5614,231.6557,231.2689,231.6557,3153.0
2022-12-09 14:15:00,245.61,245.61,245.41,245.42,2510.0,231.7312,231.7312,231.5425,231.5519,2510.0
2022-12-09 14:20:00,245.56,245.56,245.29,245.29,706.0,231.684,231.684,231.4293,231.4293,706.0
2022-12-09 14:25:00,245.41,245.47,245.28,245.46,3322.0,231.5425,231.5991,231.4198,231.5897,3322.0
2022-12-09 14:30:00,245.41,245.41,245.21,245.21,1903.0,231.5425,231.5425,231.3538,231.3538,1903.0
2022-12-09 14:35:00,245.38,245.5,245.38,245.38,2440.0,231.5142,231.6274,231.5142,231.5142,2440.0
2022-12-09 14:40:00,245.4,245.56,245.4,245.5,2212.0,231.5331,231.684,231.5331,231.6274,2212.0
2022-12-09 14:45:00,245.65,245.88,245.65,245.86,3510.0,231.7689,231.9859,231.7689,231.9671,3510.0
2022-12-09 14:50:00,245.85,246.07,245.75,246.01,2719.0,231.9576,232.1652,231.8633,232.1086,2719.0
2022-12-09 14:55:00,246.06,246.09,245.9,245.95,3977.0,232.1558,232.1841,232.0048,232.052,3977.0
2022-12-09 15:00:00,245.96,246.08,245.95,246.07,2510.0,232.0614,232.1746,232.052,232.1652,2510.0
2022-12-09 15:05:00,246.15,246.25,245.92,245.92,5080.0,232.2407,232.335,232.0237,232.0237,5080.0
2022-12-09 15:10:00,245.89,246.0,245.85,245.9,4462.0,231.9954,232.0991,231.9576,232.0048,4462.0
2022-12-09 15:15:00,245.9,245.98,245.68,245.84,4433.0,232.0048,232.0803,231.7972,231.9482,4433.0
2022-12-09 15:20:00,245.82,245.94,245.8,245.81,3954.0,231.9293,232.0425,231.9105,231.9199,3954.0
2022-12-09 15:25:00,245.84,245.84,245.57,245.66,3567.0,231.9482,231.9482,231.6934,231.7784,3567.0
2022-12-09 15:30:00,245.61,245.82,245.51,245.65,6864.0,231.7312,231.9293,231.6368,231.7689,6864.0
2022-12-09 15:35:00,245.65,245.71,245.21,245.21,3796.0,231.7689,231.8255,231.3538,231.3538,3796.0
2022-12-09 15:40:00,245.19,245.19,244.87,244.87,7032.0,231.3349,231.3349,231.033,231.033,7032.0
2022-12-09 15:45:00,244.88,245.11,244.76,244.87,9405.0,231.0424,231.2594,230.9292,231.033,9405.0
2022-12-09 15:50:00,244.77,244.82,244.28,244.35,15166.0,230.9387,230.9858,230.4763,230.5424,15166.0
2022-12-09 15:55:00,244.36,244.51,243.95,244.11,44002.0,230.5518,230.6933,230.165,230.3159,44002.0
2022-12-12 09:30:00,245.16,246.29,244.02,245.71,10911.0,231.3066,232.3728,230.231,231.8255,10911.0
2022-12-12 09:35:00,245.71,246.74,245.6,246.16,6412.0,231.8255,232.7973,231.7218,232.2501,6412.0
2022-12-12 09:40:00,246.08,246.11,245.56,245.73,2600.0,232.1746,232.2029,231.684,231.8444,2600.0
2022-12-12 09:45:00,246.03,246.75,245.75,246.62,7446.0,232.1275,232.8068,231.8633,232.6841,7446.0
2022-12-12 09:50:00,246.54,246.64,246.25,246.56,7859.0,232.6086,232.703,232.335,232.6275,7859.0
2022-12-12 09:55:00,246.49,246.95,246.4,246.4,9312.0,232.5615,232.9955,232.4765,232.4765,9312.0
2022-12-12 10:00:00,246.65,246.86,246.58,246.63,7291.0,232.7124,232.9106,232.6464,232.6936,7291.0
2022-12-12 10:05:00,246.71,247.0,246.42,247.0,5932.0,232.769,233.0426,232.4954,233.0426,5932.0
2022-12-12 10:10:00,247.0,247.33,246.74,246.86,9724.0,233.0426,233.354,232.7973,232.9106,9724.0
2022-12-12 10:15:00,246.83,246.84,245.98,246.5,19646.0,232.8822,232.8917,232.0803,232.5709,19646.0
2022-12-12 10:20:00,246.5,247.23,246.34,247.18,33775.0,232.5709,233.2596,232.4199,233.2125,33775.0
2022-12-12 10:25:00,247.31,247.66,247.04,247.37,6345.0,233.3351,233.6653,233.0804,233.3917,6345.0
2022-12-12 10:30:00,247.38,247.8,247.38,247.8,7542.0,233.4012,233.7974,233.4012,233.7974,7542.0
2022-12-12 10:35:00,247.79,247.99,247.5,247.92,13439.0,233.788,233.9767,233.5144,233.9107,13439.0
2022-12-12 10:40:00,247.92,248.5,247.89,248.43,13560.0,233.9107,234.4579,233.8824,234.3918,13560.0
2022-12-12 10:45:00,248.43,248.81,248.33,248.54,13187.0,234.3918,234.7504,234.2975,234.4956,13187.0
2022-12-12 10:50:00,248.49,248.5,247.92,248.22,14505.0,234.4484,234.4579,233.9107,234.1937,14505.0
2022-12-12 10:55:00,248.3,248.59,247.93,248.43,24048.0,234.2692,234.5428,233.9201,234.3918,24048.0
2022-12-12 11:00:00,248.34,248.34,247.87,248.02,8676.0,234.3069,234.3069,233.8635,234.005,8676.0
2022-12-12 11:05:00,248.09,248.7,248.09,248.69,5973.0,234.071,234.6466,234.071,234.6371,5973.0
2022-12-12 11:10:00,248.63,248.69,248.39,248.58,6452.0,234.5805,234.6371,234.3541,234.5334,6452.0
2022-12-12 11:15:00,248.58,248.83,248.49,248.83,4874.0,234.5334,234.7692,234.4484,234.7692,4874.0
2022-12-12 11:20:00,248.86,248.97,248.65,248.77,4340.0,234.7975,234.9013,234.5994,234.7126,4340.0
2022-12-12 11:25:00,248.84,248.91,248.55,248.78,4491.0,234.7787,234.8447,234.5051,234.7221,4491.0
2022-12-12 11:30:00,248.78,248.78,248.16,248.3,3800.0,234.7221,234.7221,234.1371,234.2692,3800.0
2022-12-12 11:35:00,248.26,248.43,248.26,248.4,4768.0,234.2314,234.3918,234.2314,234.3635,4768.0
2022-12-12 11:40:00,248.39,248.88,248.36,248.85,8503.0,234.3541,234.8164,234.3258,234.7881,8503.0
2022-12-12 11:45:00,248.78,249.16,248.75,249.14,5912.0,234.7221,235.0806,234.6938,235.0617,5912.0
2022-12-12 11:50:00,249.14,249.26,248.98,249.22,5619.0,235.0617,235.1749,234.9108,235.1372,5619.0
2022-12-12 11:55:00,249.22,249.72,249.21,249.72,8460.0,235.1372,235.6089,235.1278,235.6089,8460.0
2022-12-12 12:00:00,249.77,249.97,249.62,249.9,7066.0,235.6561,235.8448,235.5146,235.7788,7066.0
2022-12-12 12:05:00,249.94,250.06,249.54,249.74,7197.0,235.8165,235.9297,235.4391,235.6278,7197.0
2022-12-12 12:10:00,249.74,249.74,249.45,249.47,4579.0,235.6278,235.6278,235.3542,235.3731,4579.0
2022-12-12 12:15:00,249.42,250.02,249.37,250.01,9018.0,235.3259,235.892,235.2787,235.8826,9018.0
2022-12-12 12:20:00,249.93,249.99,249.83,249.89,4194.0,235.8071,235.8637,235.7127,235.7693,4194.0
2022-12-12 12:25:00,249.89,250.42,249.89,250.22,11953.0,235.7693,236.2694,235.7693,236.0807,11953.0
2022-12-12 12:30:00,250.15,250.25,250.07,250.07,4116.0,236.0146,236.109,235.9392,235.9392,4116.0
2022-12-12 12:35:00,250.11,250.85,250.11,250.49,15614.0,235.9769,236.6751,235.9769,236.3354,15614.0
2022-12-12 12:40:00,250.61,250.75,250.53,250.6,4542.0,236.4487,236.5807,236.3732,236.4392,4542.0
2022-12-12 12:45:00,250.59,250.63,250.26,250.34,4619.0,236.4298,236.4675,236.1184,236.1939,4619.0
2022-12-12 12:50:00,250.28,250.61,250.27,250.43,5118.0,236.1373,236.4487,236.1279,236.2788,5118.0
2022-12-12 12:55:00,250.37,250.59,250.29,250.33,3775.0,236.2222,236.4298,236.1467,236.1845,3775.0
2022-12-12 13:00:00,250.35,250.68,250.06,250.06,5925.0,236.2033,236.5147,235.9297,235.9297,5925.0
2022-12-12 13:05:00,249.97,250.37,249.95,250.29,3442.0,235.8448,236.2222,235.8259,236.1467,3442.0
2022-12-12 13:10:00,250.25,250.35,249.82,249.87,2662.0,236.109,236.2033,235.7033,235.7505,2662.0
2022-12-12 13:15:00,249.83,249.83,249.67,249.71,2522.0,235.7127,235.7127,235.5618,235.5995,2522.0
2022-12-12 13:20:00,249.8,249.8,249.58,249.58,2800.0,235.6844,235.6844,235.4769,235.4769,2800.0
2022-12-12 13:25:00,249.66,249.66,249.51,249.52,1900.0,235.5523,235.5523,235.4108,235.4202,1900.0
2022-12-12 13:30:00,249.6,249.71,249.36,249.62,3252.0,235.4957,235.5995,235.2693,235.5146,3252.0
2022-12-12 13:35:00,249.72,250.22,249.69,250.09,7185.0,235.6089,236.0807,235.5806,235.958,7185.0
2022-12-12 13:40:00,250.15,250.34,250.1,250.34,3172.0,236.0146,236.1939,235.9675,236.1939,3172.0
2022-12-12 13:45:00,250.34,250.48,250.23,250.31,4664.0,236.1939,236.326,236.0901,236.1656,4664.0
2022-12-12 13:50:00,250.4,250.43,250.21,250.27,6096.0,236.2505,236.2788,236.0713,236.1279,6096.0
2022-12-12 13:55:00,250.14,250.43,250.09,250.31,3699.0,236.0052,236.2788,235.958,236.1656,3699.0
2022-12-12 14:00:00,250.3,250.41,250.12,250.12,6915.0,236.1562,236.26,235.9863,235.9863,6915.0
2022-12-12 14:05:00,250.14,250.31,250.14,250.29,7473.0,236.0052,236.1656,236.0052,236.1467,7473.0
2022-12-12 14:10:00,250.31,250.58,250.31,250.53,4135.0,236.1656,236.4203,236.1656,236.3732,4135.0
2022-12-12 14:15:00,250.58,250.66,250.29,250.34,6059.0,236.4203,236.4958,236.1467,236.1939,6059.0
2022-12-12 14:20:00,250.34,250.34,250.22,250.32,2454.0,236.1939,236.1939,236.0807,236.175,2454.0
2022-12-12 14:25:00,250.33,250.4,250.15,250.4,8042.0,236.1845,236.2505,236.0146,236.2505,8042.0
2022-12-12 14:30:00,250.4,250.5,250.35,250.47,4542.0,236.2505,236.3449,236.2033,236.3166,4542.0
2022-12-12 14:35:00,250.44,250.64,250.3,250.64,3043.0,236.2883,236.477,236.1562,236.477,3043.0
2022-12-12 14:40:00,250.7,250.94,250.64,250.85,5251.0,236.5336,236.76,236.477,236.6751,5251.0
2022-12-12 14:45:00,250.84,250.84,250.57,250.63,3576.0,236.6657,236.6657,236.4109,236.4675,3576.0
2022-12-12 14:50:00,250.61,251.2,250.57,251.18,7548.0,236.4487,237.0053,236.4109,236.9864,7548.0
2022-12-12 14:55:00,251.23,251.65,251.12,251.47,19006.0,237.0336,237.4299,236.9298,237.2601,19006.0
2022-12-12 15:00:00,251.47,251.81,251.46,251.77,2900.0,237.2601,237.5808,237.2506,237.5431,2900.0
2022-12-12 15:05:00,251.85,252.44,251.81,252.3,8437.0,237.6186,238.1752,237.5808,238.0432,8437.0
2022-12-12 15:10:00,252.33,252.66,252.32,252.48,4928.0,238.0715,238.3828,238.062,238.213,4928.0
2022-12-12 15:15:00,252.56,252.78,252.48,252.67,12144.0,238.2885,238.496,238.213,238.3922,12144.0
2022-12-12 15:20:00,252.72,253.12,252.72,253.11,6242.0,238.4394,238.8168,238.4394,238.8074,6242.0
2022-12-12 15:25:00,253.23,253.23,252.85,252.86,10906.0,238.9206,238.9206,238.5621,238.5715,10906.0
2022-12-12 15:30:00,252.94,253.14,252.92,253.09,11965.0,238.647,238.8357,238.6281,238.7885,11965.0
2022-12-12 15:35:00,253.04,253.34,253.04,253.26,23449.0,238.7413,239.0244,238.7413,238.9489,23449.0
2022-12-12 15:40:00,253.31,253.39,252.88,252.88,14587.0,238.9961,239.0716,238.5904,238.5904,14587.0
2022-12-12 15:45:00,252.84,252.96,252.55,252.58,18346.0,238.5526,238.6659,238.279,238.3073,18346.0
2022-12-12 15:50:00,252.55,253.04,252.55,252.93,43249.0,238.279,238.7413,238.279,238.6376,43249.0
2022-12-12 15:55:00,252.95,253.39,252.95,253.05,78799.0,238.6564,239.0716,238.6564,238.7508,78799.0
2022-12-13 09:30:00,259.37,259.37,258.43,258.43,12314.0,244.7136,244.7136,243.8268,243.8268,12314.0
2022-12-13 09:35:00,258.44,258.8,256.8,257.48,9736.0,243.8362,244.1759,242.2889,242.9304,9736.0
2022-12-13 09:40:00,257.28,258.32,257.19,258.07,7559.0,242.7417,243.723,242.6568,243.4871,7559.0
2022-12-13 09:45:00,257.91,258.61,257.64,258.37,10596.0,243.3361,243.9966,243.0814,243.7702,10596.0
2022-12-13 09:50:00,258.37,259.75,258.01,259.68,8959.0,243.7702,245.0722,243.4305,245.0061,8959.0
2022-12-13 09:55:00,259.67,260.73,259.64,260.21,11592.0,244.9967,245.9968,244.9684,245.5062,11592.0
2022-12-13 10:00:00,260.4,260.53,259.44,260.13,11902.0,245.6854,245.8081,244.7797,245.4307,11902.0
2022-12-13 10:05:00,260.26,261.06,259.91,261.03,9343.0,245.5534,246.3081,245.2231,246.2798,9343.0
2022-12-13 10:10:00,260.88,260.9,259.91,260.36,6746.0,246.1383,246.1572,245.2231,245.6477,6746.0
2022-12-13 10:15:00,260.3,260.55,259.24,259.95,11267.0,245.5911,245.827,244.591,245.2609,11267.0
2022-12-13 10:20:00,259.84,259.92,258.71,258.71,10579.0,245.1571,245.2326,244.0909,244.0909,10579.0
2022-12-13 10:25:00,258.71,259.31,258.39,259.17,10281.0,244.0909,244.657,243.789,244.5249,10281.0
2022-12-13 10:30:00,259.23,259.63,258.52,259.45,7616.0,244.5816,244.959,243.9117,244.7891,7616.0
2022-12-13 10:35:00,259.31,259.59,257.75,257.75,7575.0,244.657,244.9212,243.1852,243.1852,7575.0
2022-12-13 10:40:00,257.97,258.94,257.86,258.84,6052.0,243.3928,244.3079,243.289,244.2136,6052.0
2022-12-13 10:45:00,259.05,259.45,258.46,258.46,7006.0,244.4117,244.7891,243.8551,243.8551,7006.0
2022-12-13 10:50:00,258.3,258.36,257.84,258.07,7133.0,243.7041,243.7607,243.2701,243.4871,7133.0
2022-12-13 10:55:00,258.25,258.6,257.97,258.15,4965.0,243.6569,243.9872,243.3928,243.5626,4965.0
2022-12-13 11:00:00,258.36,258.66,258.11,258.66,4089.0,243.7607,244.0438,243.5248,244.0438,4089.0
2022-12-13 11:05:00,258.66,258.81,258.24,258.55,5675.0,244.0438,244.1853,243.6475,243.94,5675.0
2022-12-13 11:10:00,258.68,258.98,258.41,258.98,6459.0,244.0626,244.3457,243.8079,244.3457,6459.0
2022-12-13 11:15:00,258.86,258.93,258.63,258.63,6291.0,244.2325,244.2985,244.0155,244.0155,6291.0
2022-12-13 11:20:00,258.56,258.65,258.01,258.06,3367.0,243.9494,244.0343,243.4305,243.4777,3367.0
2022-12-13 11:25:00,258.11,258.44,258.05,258.31,12425.0,243.5248,243.8362,243.4682,243.7135,12425.0
2022-12-13 11:30:00,258.39,259.14,258.39,259.08,4088.0,243.789,244.4966,243.789,244.44,4088.0
2022-12-13 11:35:00,258.98,259.0,258.72,258.87,3583.0,244.3457,244.3646,244.1004,244.2419,3583.0
2022-12-13 11:40:00,258.8,259.0,258.74,258.92,3355.0,244.1759,244.3646,244.1192,244.2891,3355.0
2022-12-13 11:45:00,258.82,258.82,257.5,257.72,3848.0,244.1947,244.1947,242.9493,243.1569,3848.0
2022-12-13 11:50:00,257.68,257.83,257.3,257.71,6949.0,243.1191,243.2607,242.7606,243.1474,6949.0
2022-12-13 11:55:00,257.71,257.91,257.41,257.89,4450.0,243.1474,243.3361,242.8644,243.3173,4450.0
2022-12-13 12:00:00,257.91,258.0,257.65,257.8,5477.0,243.3361,243.4211,243.0908,243.2324,5477.0
2022-12-13 12:05:00,257.76,258.2,257.76,257.9,4550.0,243.1946,243.6098,243.1946,243.3267,4550.0
2022-12-13 12:10:00,257.81,257.81,257.34,257.49,4823.0,243.2418,243.2418,242.7984,242.9399,4823.0
2022-12-13 12:15:00,257.56,257.59,256.79,256.8,2936.0,243.0059,243.0342,242.2794,242.2889,2936.0
2022-12-13 12:20:00,256.89,257.4,256.88,257.17,6990.0,242.3738,242.855,242.3643,242.638,6990.0
2022-12-13 12:25:00,257.35,257.5,257.26,257.43,5513.0,242.8078,242.9493,242.7229,242.8833,5513.0
2022-12-13 12:30:00,257.36,257.42,256.64,256.81,4171.0,242.8172,242.8738,242.1379,242.2983,4171.0
2022-12-13 12:35:00,256.8,257.11,256.66,257.05,12588.0,242.2889,242.5814,242.1568,242.5247,12588.0
2022-12-13 12:40:00,257.12,257.12,256.12,256.41,5808.0,242.5908,242.5908,241.6473,241.9209,5808.0
2022-12-13 12:45:00,256.55,256.63,255.42,255.54,3518.0,242.053,242.1285,240.9868,241.1001,3518.0
2022-12-13 12:50:00,255.51,255.8,255.19,255.51,5424.0,241.0718,241.3454,240.7698,241.0718,5424.0
2022-12-13 12:55:00,255.28,255.95,255.27,255.95,6520.0,240.8548,241.4869,240.8453,241.4869,6520.0
2022-12-13 13:00:00,256.05,256.26,255.87,256.08,5822.0,241.5812,241.7794,241.4114,241.6096,5822.0
2022-12-13 13:05:00,256.3,256.33,255.85,255.95,3791.0,241.8171,241.8454,241.3926,241.4869,3791.0
2022-12-13 13:10:00,255.99,256.34,255.99,256.26,5622.0,241.5246,241.8549,241.5246,241.7794,5622.0
2022-12-13 13:15:00,256.15,256.82,256.11,256.74,4947.0,241.6756,242.3077,241.6379,242.2323,4947.0
2022-12-13 13:20:00,256.78,257.11,256.72,257.02,2930.0,242.27,242.5814,242.2134,242.4964,2930.0
2022-12-13 13:25:00,257.02,257.34,257.0,257.07,4436.0,242.4964,242.7984,242.4776,242.5436,4436.0
2022-12-13 13:30:00,257.07,257.5,257.02,257.08,4979.0,242.5436,242.9493,242.4964,242.553,4979.0
2022-12-13 13:35:00,257.07,257.17,256.84,256.96,2791.0,242.5436,242.638,242.3266,242.4398,2791.0
2022-12-13 13:40:00,256.78,257.0,256.67,257.0,3360.0,242.27,242.4776,242.1662,242.4776,3360.0
2022-12-13 13:45:00,256.98,257.14,256.7,256.9,5928.0,242.4587,242.6097,242.1945,242.3832,5928.0
2022-12-13 13:50:00,256.87,257.1,256.48,256.48,3436.0,242.3549,242.5719,241.987,241.987,3436.0
2022-12-13 13:55:00,256.5,257.04,256.5,257.04,4244.0,242.0058,242.5153,242.0058,242.5153,4244.0
2022-12-13 14:00:00,257.02,257.36,257.0,257.31,2980.0,242.4964,242.8172,242.4776,242.77,2980.0
2022-12-13 14:05:00,257.39,257.44,256.88,256.96,8286.0,242.8455,242.8927,242.3643,242.4398,8286.0
2022-12-13 14:10:00,256.91,257.37,256.9,257.31,4585.0,242.3927,242.8267,242.3832,242.77,4585.0
2022-12-13 14:15:00,257.38,257.46,257.03,257.03,6349.0,242.8361,242.9116,242.5059,242.5059,6349.0
2022-12-13 14:20:00,257.14,257.29,256.97,257.19,4034.0,242.6097,242.7512,242.4493,242.6568,4034.0
2022-12-13 14:25:00,257.19,257.3,257.05,257.16,4825.0,242.6568,242.7606,242.5247,242.6285,4825.0
2022-12-13 14:30:00,257.17,257.28,257.02,257.23,4891.0,242.638,242.7417,242.4964,242.6946,4891.0
2022-12-13 14:35:00,257.19,257.53,257.16,257.5,6126.0,242.6568,242.9776,242.6285,242.9493,6126.0
2022-12-13 14:40:00,257.43,258.18,257.3,258.14,11549.0,242.8833,243.5909,242.7606,243.5531,11549.0
2022-12-13 14:45:00,258.29,258.29,258.09,258.16,5861.0,243.6947,243.6947,243.506,243.572,5861.0
2022-12-13 14:50:00,258.13,258.15,257.24,257.24,5665.0,243.5437,243.5626,242.704,242.704,5665.0
2022-12-13 14:55:00,257.24,257.33,257.02,257.32,6330.0,242.704,242.7889,242.4964,242.7795,6330.0
2022-12-13 15:00:00,257.21,257.29,256.39,256.39,7386.0,242.6757,242.7512,241.902,241.902,7386.0
2022-12-13 15:05:00,256.51,256.64,256.34,256.55,5662.0,242.0153,242.1379,241.8549,242.053,5662.0
2022-12-13 15:10:00,256.48,256.49,256.21,256.36,4803.0,241.987,241.9964,241.7322,241.8737,4803.0
2022-12-13 15:15:00,256.36,257.21,256.28,257.16,9355.0,241.8737,242.6757,241.7983,242.6285,9355.0
2022-12-13 15:20:00,257.11,257.61,256.99,257.61,7698.0,242.5814,243.0531,242.4681,243.0531,7698.0
2022-12-13 15:25:00,257.61,257.81,257.4,257.78,7253.0,243.0531,243.2418,242.855,243.2135,7253.0
2022-12-13 15:30:00,257.77,258.34,257.77,258.27,10866.0,243.2041,243.7418,243.2041,243.6758,10866.0
2022-12-13 15:35:00,258.28,258.28,257.35,257.43,14870.0,243.6852,243.6852,242.8078,242.8833,14870.0
2022-12-13 15:40:00,257.41,258.22,257.39,258.07,18002.0,242.8644,243.6286,242.8455,243.4871,18002.0
2022-12-13 15:45:00,258.11,258.45,257.86,257.91,21621.0,243.5248,243.8456,243.289,243.3361,21621.0
2022-12-13 15:50:00,257.95,258.82,257.95,258.66,33153.0,243.3739,244.1947,243.3739,244.0438,33153.0
2022-12-13 15:55:00,258.66,258.72,257.28,257.97,86091.0,244.0438,244.1004,242.7417,243.3928,86091.0
2022-12-14 09:30:00,257.51,259.75,257.51,259.36,11677.0,242.9587,245.0722,242.9587,244.7042,11677.0
2022-12-14 09:35:00,259.22,260.84,259.07,260.57,7359.0,244.5721,246.1006,244.4306,245.8458,7359.0
2022-12-14 09:40:00,260.25,260.6,259.46,259.46,14003.0,245.5439,245.8741,244.7986,244.7986,14003.0
2022-12-14 09:45:00,260.12,260.64,259.77,260.07,5640.0,245.4213,245.9119,245.091,245.3741,5640.0
2022-12-14 09:50:00,260.3,260.95,260.17,260.65,6610.0,245.5911,246.2044,245.4684,245.9213,6610.0
2022-12-14 09:55:00,260.45,260.86,260.06,260.35,7980.0,245.7326,246.1194,245.3647,245.6383,7980.0
2022-12-14 10:00:00,260.3,260.72,260.18,260.57,12534.0,245.5911,245.9874,245.4779,245.8458,12534.0
2022-12-14 10:05:00,260.47,260.47,260.09,260.14,5807.0,245.7515,245.7515,245.393,245.4401,5807.0
2022-12-14 10:10:00,260.01,260.23,259.8,259.95,4237.0,245.3175,245.525,245.1193,245.2609,4237.0
2022-12-14 10:15:00,259.73,259.81,259.3,259.72,6119.0,245.0533,245.1288,244.6476,245.0439,6119.0
2022-12-14 10:20:00,259.56,259.88,259.49,259.6,7177.0,244.8929,245.1948,244.8269,244.9306,7177.0
2022-12-14 10:25:00,259.86,260.12,259.72,259.86,6152.0,245.176,245.4213,245.0439,245.176,6152.0
2022-12-14 10:30:00,259.86,260.73,259.76,260.67,7553.0,245.176,245.9968,245.0816,245.9402,7553.0
2022-12-14 10:35:00,260.78,260.96,260.41,260.41,4455.0,246.044,246.2138,245.6949,245.6949,4455.0
2022-12-14 10:40:00,260.66,261.05,260.59,260.81,4670.0,245.9307,246.2987,245.8647,246.0723,4670.0
2022-12-14 10:45:00,260.84,260.99,260.74,260.94,6552.0,246.1006,246.2421,246.0062,246.1949,6552.0
2022-12-14 10:50:00,260.94,260.94,260.75,260.85,2427.0,246.1949,246.1949,246.0157,246.11,2427.0
2022-12-14 10:55:00,260.86,260.9,260.74,260.82,5643.0,246.1194,246.1572,246.0062,246.0817,5643.0
2022-12-14 11:00:00,260.96,261.71,260.92,261.5,6895.0,246.2138,246.9214,246.1761,246.7233,6895.0
2022-12-14 11:05:00,261.39,261.43,261.13,261.22,2706.0,246.6195,246.6572,246.3742,246.4591,2706.0
2022-12-14 11:10:00,261.08,261.26,261.02,261.12,5484.0,246.327,246.4968,246.2704,246.3648,5484.0
2022-12-14 11:15:00,261.13,261.13,260.63,260.72,4680.0,246.3742,246.3742,245.9024,245.9874,4680.0
2022-12-14 11:20:00,260.72,260.74,259.91,260.01,5456.0,245.9874,246.0062,245.2231,245.3175,5456.0
2022-12-14 11:25:00,260.19,260.56,260.08,260.49,8583.0,245.4873,245.8364,245.3835,245.7704,8583.0
2022-12-14 11:30:00,260.59,260.91,260.46,260.61,4655.0,245.8647,246.1666,245.7421,245.8836,4655.0
2022-12-14 11:35:00,260.59,260.91,260.58,260.83,4220.0,245.8647,246.1666,245.8553,246.0911,4220.0
2022-12-14 11:40:00,260.93,261.01,260.78,260.88,3819.0,246.1855,246.261,246.044,246.1383,3819.0
2022-12-14 11:45:00,260.84,260.91,260.67,260.69,4201.0,246.1006,246.1666,245.9402,245.9591,4201.0
2022-12-14 11:50:00,260.68,260.96,260.4,260.62,4340.0,245.9496,246.2138,245.6854,245.893,4340.0
2022-12-14 11:55:00,260.71,260.71,260.38,260.38,3135.0,245.9779,245.9779,245.6666,245.6666,3135.0
2022-12-14 12:00:00,260.5,260.64,260.43,260.53,4448.0,245.7798,245.9119,245.7137,245.8081,4448.0
2022-12-14 12:05:00,260.55,260.76,260.55,260.6,2435.0,245.827,246.0251,245.827,245.8741,2435.0
2022-12-14 12:10:00,260.68,260.73,260.5,260.57,2914.0,245.9496,245.9968,245.7798,245.8458,2914.0
2022-12-14 12:15:00,260.57,261.02,260.54,261.02,3922.0,245.8458,246.2704,245.8175,246.2704,3922.0
2022-12-14 12:20:00,261.18,261.21,260.98,261.05,2852.0,246.4214,246.4497,246.2327,246.2987,2852.0
2022-12-14 12:25:00,261.01,261.1,260.6,260.74,3110.0,246.261,246.3459,245.8741,246.0062,3110.0
2022-12-14 12:30:00,260.71,260.8,260.59,260.71,2965.0,245.9779,246.0628,245.8647,245.9779,2965.0
2022-12-14 12:35:00,260.83,261.4,260.77,261.33,3797.0,246.0911,246.6289,246.0345,246.5629,3797.0
2022-12-14 12:40:00,261.4,261.58,261.35,261.52,5030.0,246.6289,246.7988,246.5818,246.7422,5030.0
2022-12-14 12:45:00,261.39,261.41,261.3,261.41,1430.0,246.6195,246.6384,246.5346,246.6384,1430.0
2022-12-14 12:50:00,261.35,261.42,261.1,261.18,4031.0,246.5818,246.6478,246.3459,246.4214,4031.0
2022-12-14 12:55:00,261.09,261.32,261.09,261.09,4311.0,246.3365,246.5535,246.3365,246.3365,4311.0
2022-12-14 13:00:00,261.07,261.17,260.78,260.92,4795.0,246.3176,246.4119,246.044,246.1761,4795.0
2022-12-14 13:05:00,260.91,261.25,260.91,261.25,5845.0,246.1666,246.4874,246.1666,246.4874,5845.0
2022-12-14 13:10:00,261.29,261.41,261.16,261.19,5298.0,246.5251,246.6384,246.4025,246.4308,5298.0
2022-12-14 13:15:00,261.09,261.12,260.94,261.12,1954.0,246.3365,246.3648,246.1949,246.3648,1954.0
2022-12-14 13:20:00,261.11,261.12,261.0,261.07,3792.0,246.3553,246.3648,246.2515,246.3176,3792.0
2022-12-14 13:25:00,260.96,261.2,260.94,261.0,3596.0,246.2138,246.4402,246.1949,246.2515,3596.0
2022-12-14 13:30:00,261.02,261.36,261.02,261.05,5555.0,246.2704,246.5912,246.2704,246.2987,5555.0
2022-12-14 13:35:00,260.93,261.32,260.93,261.29,4057.0,246.1855,246.5535,246.1855,246.5251,4057.0
2022-12-14 13:40:00,261.36,261.4,261.03,261.13,4318.0,246.5912,246.6289,246.2798,246.3742,4318.0
2022-12-14 13:45:00,261.18,261.2,260.9,260.9,3945.0,246.4214,246.4402,246.1572,246.1572,3945.0
2022-12-14 13:50:00,260.57,260.64,260.34,260.64,3302.0,245.8458,245.9119,245.6288,245.9119,3302.0
2022-12-14 13:55:00,260.62,261.23,260.62,260.81,5568.0,245.893,246.4685,245.893,246.0723,5568.0
2022-12-14 14:00:00,260.59,260.86,258.17,258.69,11802.0,245.8647,246.1194,243.5815,244.0721,11802.0
2022-12-14 14:05:00,258.38,258.68,257.59,257.65,8351.0,243.7796,244.0626,243.0342,243.0908,8351.0
2022-12-14 14:10:00,257.98,258.28,257.59,257.82,5172.0,243.4022,243.6852,243.0342,243.2512,5172.0
2022-12-14 14:15:00,257.65,258.42,257.54,258.38,6031.0,243.0908,243.8173,242.9871,243.7796,6031.0
2022-12-14 14:20:00,258.25,258.41,257.9,258.12,5524.0,243.6569,243.8079,243.3267,243.5343,5524.0
2022-12-14 14:25:00,258.02,258.77,258.02,258.53,5712.0,243.4399,244.1475,243.4399,243.9211,5712.0
2022-12-14 14:30:00,258.33,258.83,257.53,257.53,21390.0,243.7324,244.2042,242.9776,242.9776,21390.0
2022-12-14 14:35:00,257.01,257.29,256.46,256.51,7655.0,242.487,242.7512,241.9681,242.0153,7655.0
2022-12-14 14:40:00,256.55,258.59,256.35,258.29,10876.0,242.053,243.9777,241.8643,243.6947,10876.0
2022-12-14 14:45:00,258.41,259.05,257.12,259.03,16546.0,243.8079,244.4117,242.5908,244.3929,16546.0
2022-12-14 14:50:00,258.99,259.0,257.39,258.11,18514.0,244.3551,244.3646,242.8455,243.5248,18514.0
2022-12-14 14:55:00,258.43,259.09,258.13,258.86,12069.0,243.8268,244.4495,243.5437,244.2325,12069.0
2022-12-14 15:00:00,258.98,259.7,258.5,259.63,9846.0,244.3457,245.025,243.8928,244.959,9846.0
2022-12-14 15:05:00,259.47,259.55,258.94,259.19,10464.0,244.808,244.8835,244.3079,244.5438,10464.0
2022-12-14 15:10:00,259.3,261.07,259.28,260.27,11396.0,244.6476,246.3176,244.6287,245.5628,11396.0
2022-12-14 15:15:00,260.23,260.27,258.84,259.43,8924.0,245.525,245.5628,244.2136,244.7703,8924.0
2022-12-14 15:20:00,259.62,260.03,258.9,259.7,28234.0,244.9495,245.3363,244.2702,245.025,28234.0
2022-12-14 15:25:00,259.7,259.71,258.2,258.2,13573.0,245.025,245.0344,243.6098,243.6098,13573.0
2022-12-14 15:30:00,258.07,258.3,257.37,258.01,11382.0,243.4871,243.7041,242.8267,243.4305,11382.0
2022-12-14 15:35:00,257.88,258.26,257.4,257.8,10399.0,243.3078,243.6664,242.855,243.2324,10399.0
2022-12-14 15:40:00,257.91,258.23,257.61,258.22,13928.0,243.3361,243.6381,243.0531,243.6286,13928.0
2022-12-14 15:45:00,258.16,258.44,257.76,258.35,31276.0,243.572,243.8362,243.1946,243.7513,31276.0
2022-12-14 15:50:00,258.39,259.25,258.36,259.01,46340.0,243.789,244.6004,243.7607,244.374,46340.0
2022-12-14 15:55:00,258.94,259.0,258.35,258.37,63278.0,244.3079,244.3646,243.7513,243.7702,63278.0
2022-12-15 09:30:00,254.63,256.15,254.3,255.04,16510.0,240.2415,241.6756,239.9301,240.6283,16510.0
2022-12-15 09:35:00,254.64,255.86,254.53,255.71,12993.0,240.2509,241.402,240.1471,241.2605,12993.0
2022-12-15 09:40:00,255.58,256.14,255.28,255.66,25201.0,241.1378,241.6662,240.8548,241.2133,25201.0
2022-12-15 09:45:00,255.88,256.19,254.6,254.61,12442.0,241.4209,241.7133,240.2132,240.2226,12442.0
2022-12-15 09:50:00,254.29,254.66,254.09,254.09,3796.0,239.9207,240.2698,239.732,239.732,3796.0
2022-12-15 09:55:00,253.88,254.23,253.62,253.81,5135.0,239.5339,239.8641,239.2886,239.4678,5135.0
2022-12-15 10:00:00,253.52,253.53,251.92,251.92,7152.0,239.1942,239.2036,237.6846,237.6846,7152.0
2022-12-15 10:05:00,252.18,252.8,252.08,252.4,5002.0,237.9299,238.5149,237.8356,238.1375,5002.0
2022-12-15 10:10:00,252.48,252.65,252.21,252.37,9608.0,238.213,238.3734,237.9582,238.1092,9608.0
2022-12-15 10:15:00,252.17,252.56,251.95,252.45,8118.0,237.9205,238.2885,237.7129,238.1847,8118.0
2022-12-15 10:20:00,252.57,252.8,252.13,252.56,8168.0,238.2979,238.5149,237.8828,238.2885,8168.0
2022-12-15 10:25:00,252.54,252.63,252.22,252.34,4120.0,238.2696,238.3545,237.9677,238.0809,4120.0
2022-12-15 10:30:00,252.3,252.64,251.66,252.48,6235.0,238.0432,238.3639,237.4393,238.213,6235.0
2022-12-15 10:35:00,252.59,253.45,252.57,253.2,8074.0,238.3168,239.1282,238.2979,238.8923,8074.0
2022-12-15 10:40:00,253.24,253.43,253.01,253.19,5995.0,238.93,239.1093,238.713,238.8829,5995.0
2022-12-15 10:45:00,253.39,253.45,252.89,252.89,6928.0,239.0716,239.1282,238.5998,238.5998,6928.0
2022-12-15 10:50:00,252.84,253.0,252.61,252.8,4157.0,238.5526,238.7036,238.3356,238.5149,4157.0
2022-12-15 10:55:00,252.77,252.77,252.19,252.73,4585.0,238.4866,238.4866,237.9394,238.4489,4585.0
2022-12-15 11:00:00,253.01,253.13,252.77,252.9,3444.0,238.713,238.8263,238.4866,238.6092,3444.0
2022-12-15 11:05:00,252.82,252.87,252.38,252.7,5141.0,238.5338,238.5809,238.1186,238.4205,5141.0
2022-12-15 11:10:00,252.7,252.79,252.39,252.49,5445.0,238.4205,238.5055,238.1281,238.2224,5445.0
2022-12-15 11:15:00,252.32,252.65,252.06,252.51,5125.0,238.062,238.3734,237.8167,238.2413,5125.0
2022-12-15 11:20:00,252.69,252.75,252.49,252.49,3442.0,238.4111,238.4677,238.2224,238.2224,3442.0
2022-12-15 11:25:00,252.52,252.7,252.02,252.18,6923.0,238.2507,238.4205,237.779,237.9299,6923.0
2022-12-15 11:30:00,252.29,252.29,251.44,251.6,4552.0,238.0337,238.0337,237.2317,237.3827,4552.0
2022-12-15 11:35:00,251.79,251.98,251.65,251.87,3666.0,237.562,237.7412,237.4299,237.6375,3666.0
2022-12-15 11:40:00,251.83,251.85,251.48,251.57,4444.0,237.5997,237.6186,237.2695,237.3544,4444.0
2022-12-15 11:45:00,251.56,251.68,251.25,251.29,4148.0,237.345,237.4582,237.0525,237.0902,4148.0
2022-12-15 11:50:00,251.16,251.7,251.06,251.7,4083.0,236.9676,237.4771,236.8732,237.4771,4083.0
2022-12-15 11:55:00,251.76,251.79,251.46,251.59,5111.0,237.5337,237.562,237.2506,237.3733,5111.0
2022-12-15 12:00:00,251.73,252.02,251.72,251.75,1960.0,237.5054,237.779,237.4959,237.5242,1960.0
2022-12-15 12:05:00,251.86,252.02,251.75,251.82,3133.0,237.628,237.779,237.5242,237.5903,3133.0
2022-12-15 12:10:00,251.86,251.86,251.64,251.79,1834.0,237.628,237.628,237.4204,237.562,1834.0
2022-12-15 12:15:00,251.8,252.21,251.71,252.2,3581.0,237.5714,237.9582,237.4865,237.9488,3581.0
2022-12-15 12:20:00,252.17,252.17,251.81,251.88,3730.0,237.9205,237.9205,237.5808,237.6469,3730.0
2022-12-15 12:25:00,251.99,251.99,251.59,251.74,3293.0,237.7507,237.7507,237.3733,237.5148,3293.0
2022-12-15 12:30:00,251.89,252.78,251.88,252.78,3500.0,237.6563,238.496,237.6469,238.496,3500.0
2022-12-15 12:35:00,252.86,252.92,252.11,252.17,3473.0,238.5715,238.6281,237.8639,237.9205,3473.0
2022-12-15 12:40:00,252.16,252.36,252.01,252.02,3712.0,237.9111,238.0998,237.7695,237.779,3712.0
2022-12-15 12:45:00,251.98,251.98,251.61,251.72,3058.0,237.7412,237.7412,237.3921,237.4959,3058.0
2022-12-15 12:50:00,251.8,251.96,251.57,251.77,5939.0,237.5714,237.7224,237.3544,237.5431,5939.0
2022-12-15 12:55:00,251.7,251.75,251.33,251.62,8637.0,237.4771,237.5242,237.128,237.4016,8637.0
2022-12-15 13:00:00,251.53,251.53,251.21,251.22,2211.0,237.3167,237.3167,237.0147,237.0242,2211.0
2022-12-15 13:05:00,251.21,251.26,250.85,250.92,4165.0,237.0147,237.0619,236.6751,236.7411,4165.0
2022-12-15 13:10:00,250.92,251.09,250.83,251.0,3531.0,236.7411,236.9015,236.6562,236.8166,3531.0
2022-12-15 13:15:00,251.01,251.31,250.91,251.2,3182.0,236.826,237.1091,236.7317,237.0053,3182.0
2022-12-15 13:20:00,251.15,251.2,250.79,250.79,3435.0,236.9581,237.0053,236.6185,236.6185,3435.0
2022-12-15 13:25:00,250.9,251.03,250.74,251.03,3458.0,236.7223,236.8449,236.5713,236.8449,3458.0
2022-12-15 13:30:00,251.03,251.28,250.94,251.28,2976.0,236.8449,237.0808,236.76,237.0808,2976.0
2022-12-15 13:35:00,251.24,251.53,250.96,251.19,5831.0,237.0431,237.3167,236.7789,236.9959,5831.0
2022-12-15 13:40:00,251.23,251.23,250.76,250.84,5139.0,237.0336,237.0336,236.5902,236.6657,5139.0
2022-12-15 13:45:00,250.85,251.18,250.85,251.12,3309.0,236.6751,236.9864,236.6751,236.9298,3309.0
2022-12-15 13:50:00,251.14,251.32,250.97,251.22,4331.0,236.9487,237.1185,236.7883,237.0242,4331.0
2022-12-15 13:55:00,251.27,251.59,251.24,251.59,3107.0,237.0714,237.3733,237.0431,237.3733,3107.0
2022-12-15 14:00:00,251.59,251.91,251.52,251.61,4290.0,237.3733,237.6752,237.3072,237.3921,4290.0
2022-12-15 14:05:00,251.56,251.56,251.21,251.21,3698.0,237.345,237.345,237.0147,237.0147,3698.0
2022-12-15 14:10:00,251.11,251.4,251.03,251.36,3331.0,236.9204,237.194,236.8449,237.1563,3331.0
2022-12-15 14:15:00,251.31,251.84,251.25,251.6,4751.0,237.1091,237.6091,237.0525,237.3827,4751.0
2022-12-15 14:20:00,251.54,251.88,251.31,251.31,3499.0,237.3261,237.6469,237.1091,237.1091,3499.0
2022-12-15 14:25:00,251.45,251.45,251.11,251.25,4692.0,237.2412,237.2412,236.9204,237.0525,4692.0
2022-12-15 14:30:00,251.4,251.44,251.26,251.44,2128.0,237.194,237.2317,237.0619,237.2317,2128.0
2022-12-15 14:35:00,251.42,251.62,250.93,251.5,5830.0,237.2129,237.4016,236.7506,237.2884,5830.0
2022-12-15 14:40:00,251.5,251.74,251.36,251.74,9608.0,237.2884,237.5148,237.1563,237.5148,9608.0
2022-12-15 14:45:00,251.79,251.79,251.06,251.3,7643.0,237.562,237.562,236.8732,237.0997,7643.0
2022-12-15 14:50:00,251.3,251.67,251.05,251.67,6268.0,237.0997,237.4488,236.8638,237.4488,6268.0
2022-12-15 14:55:00,251.72,252.44,251.56,252.44,6936.0,237.4959,238.1752,237.345,238.1752,6936.0
2022-12-15 15:00:00,252.37,253.14,252.36,253.04,8119.0,238.1092,238.8357,238.0998,238.7413,8119.0
2022-12-15 15:05:00,253.1,253.4,252.91,253.1,6693.0,238.7979,239.081,238.6187,238.7979,6693.0
2022-12-15 15:10:00,253.06,253.06,252.49,252.5,4029.0,238.7602,238.7602,238.2224,238.2319,4029.0
2022-12-15 15:15:00,252.42,252.59,252.32,252.41,5546.0,238.1564,238.3168,238.062,238.1469,5546.0
2022-12-15 15:20:00,252.43,252.74,252.35,252.62,3746.0,238.1658,238.4583,238.0903,238.3451,3746.0
2022-12-15 15:25:00,252.55,252.95,252.46,252.95,8058.0,238.279,238.6564,238.1941,238.6564,8058.0
2022-12-15 15:30:00,253.01,253.17,252.88,253.12,5827.0,238.713,238.864,238.5904,238.8168,5827.0
2022-12-15 15:35:00,252.98,253.1,252.34,252.57,6447.0,238.6847,238.7979,238.0809,238.2979,6447.0
2022-12-15 15:40:00,252.52,252.67,252.0,252.0,13730.0,238.2507,238.3922,237.7601,237.7601,13730.0
2022-12-15 15:45:00,252.0,252.2,251.95,251.95,11254.0,237.7601,237.9488,237.7129,237.7129,11254.0
2022-12-15 15:50:00,251.95,252.81,251.91,252.2,46039.0,237.7129,238.5243,237.6752,237.9488,46039.0
2022-12-15 15:55:00,252.25,252.58,252.17,252.29,84413.0,237.996,238.3073,237.9205,238.0337,84413.0
2022-12-16 09:30:00,248.28,249.21,247.5,247.95,205025.0,234.2503,235.1278,233.5144,233.939,205025.0
2022-12-16 09:35:00,247.96,249.46,247.96,248.12,8361.0,233.9484,235.3636,233.9484,234.0994,8361.0
2022-12-16 09:40:00,247.84,248.46,247.82,248.18,5984.0,233.8352,234.4201,233.8163,234.156,5984.0
2022-12-16 09:45:00,247.83,249.01,247.8,248.68,6430.0,233.8257,234.9391,233.7974,234.6277,6430.0
2022-12-16 09:50:00,248.79,248.79,247.75,248.36,9645.0,234.7315,234.7315,233.7503,234.3258,9645.0
2022-12-16 09:55:00,248.26,249.85,248.26,249.49,16893.0,234.2314,235.7316,234.2314,235.3919,16893.0
2022-12-16 10:00:00,249.35,249.43,247.87,248.03,5002.0,235.2598,235.3353,233.8635,234.0144,5002.0
2022-12-16 10:05:00,248.22,248.22,246.89,246.89,4308.0,234.1937,234.1937,232.9389,232.9389,4308.0
2022-12-16 10:10:00,246.74,247.1,246.25,246.25,2828.0,232.7973,233.137,232.335,232.335,2828.0
2022-12-16 10:15:00,246.23,247.3,246.13,247.18,4040.0,232.3162,233.3257,232.2218,233.2125,4040.0
2022-12-16 10:20:00,247.17,247.17,246.91,246.92,3384.0,233.203,233.203,232.9577,232.9672,3384.0
2022-12-16 10:25:00,246.86,247.3,246.78,246.94,6883.0,232.9106,233.3257,232.8351,232.986,6883.0
2022-12-16 10:30:00,246.84,247.37,246.36,246.63,5126.0,232.8917,233.3917,232.4388,232.6936,5126.0
2022-12-16 10:35:00,246.63,246.89,246.26,246.89,4441.0,232.6936,232.9389,232.3445,232.9389,4441.0
2022-12-16 10:40:00,246.76,247.3,246.75,247.15,2700.0,232.8162,233.3257,232.8068,233.1842,2700.0
2022-12-16 10:45:00,247.5,247.84,247.32,247.5,4786.0,233.5144,233.8352,233.3446,233.5144,4786.0
2022-12-16 10:50:00,247.41,248.04,247.41,248.04,3279.0,233.4295,234.0239,233.4295,234.0239,3279.0
2022-12-16 10:55:00,248.08,248.51,248.05,248.49,6004.0,234.0616,234.4673,234.0333,234.4484,6004.0
2022-12-16 11:00:00,248.48,248.73,248.25,248.25,3840.0,234.439,234.6749,234.222,234.222,3840.0
2022-12-16 11:05:00,248.25,248.48,248.12,248.16,1500.0,234.222,234.439,234.0994,234.1371,1500.0
2022-12-16 11:10:00,248.12,248.89,247.91,248.8,5245.0,234.0994,234.8258,233.9012,234.7409,5245.0
2022-12-16 11:15:00,248.93,248.93,248.57,248.82,2101.0,234.8636,234.8636,234.5239,234.7598,2101.0
2022-12-16 11:20:00,248.88,249.29,248.58,248.64,7535.0,234.8164,235.2032,234.5334,234.59,7535.0
2022-12-16 11:25:00,248.44,248.64,248.42,248.61,4608.0,234.4013,234.59,234.3824,234.5617,4608.0
2022-12-16 11:30:00,248.68,249.02,248.63,249.02,2686.0,234.6277,234.9485,234.5805,234.9485,2686.0
2022-12-16 11:35:00,249.02,249.02,248.7,248.87,3651.0,234.9485,234.9485,234.6466,234.807,3651.0
2022-12-16 11:40:00,248.76,248.78,248.24,248.43,2610.0,234.7032,234.7221,234.2126,234.3918,2610.0
2022-12-16 11:45:00,248.5,248.57,248.06,248.2,2300.0,234.4579,234.5239,234.0427,234.1748,2300.0
2022-12-16 11:50:00,248.14,248.29,248.11,248.19,2004.0,234.1182,234.2597,234.0899,234.1654,2004.0
2022-12-16 11:55:00,248.16,248.26,247.93,248.02,2386.0,234.1371,234.2314,233.9201,234.005,2386.0
2022-12-16 12:00:00,248.26,248.44,248.17,248.44,2102.0,234.2314,234.4013,234.1465,234.4013,2102.0
2022-12-16 12:05:00,248.44,248.44,248.3,248.31,1581.0,234.4013,234.4013,234.2692,234.2786,1581.0
2022-12-16 12:10:00,248.35,248.59,248.2,248.45,4294.0,234.3164,234.5428,234.1748,234.4107,4294.0
2022-12-16 12:15:00,248.43,248.59,248.39,248.58,2363.0,234.3918,234.5428,234.3541,234.5334,2363.0
2022-12-16 12:20:00,248.66,248.66,248.21,248.41,2730.0,234.6088,234.6088,234.1843,234.373,2730.0
2022-12-16 12:25:00,248.35,248.57,248.29,248.57,1100.0,234.3164,234.5239,234.2597,234.5239,1100.0
2022-12-16 12:30:00,248.58,248.64,248.37,248.37,2921.0,234.5334,234.59,234.3352,234.3352,2921.0
2022-12-16 12:35:00,248.36,248.54,248.32,248.43,2755.0,234.3258,234.4956,234.2881,234.3918,2755.0
2022-12-16 12:40:00,248.39,248.57,248.05,248.05,2534.0,234.3541,234.5239,234.0333,234.0333,2534.0
2022-12-16 12:45:00,247.89,248.32,247.88,248.3,2314.0,233.8824,234.2881,233.8729,234.2692,2314.0
2022-12-16 12:50:00,248.16,248.19,247.93,247.93,600.0,234.1371,234.1654,233.9201,233.9201,600.0
2022-12-16 12:55:00,247.93,248.01,247.92,248.01,1500.0,233.9201,233.9956,233.9107,233.9956,1500.0
2022-12-16 13:00:00,248.07,248.07,247.82,247.87,2003.0,234.0522,234.0522,233.8163,233.8635,2003.0
2022-12-16 13:05:00,247.87,248.09,247.85,248.07,2001.0,233.8635,234.071,233.8446,234.0522,2001.0
2022-12-16 13:10:00,248.07,248.33,248.05,248.25,2497.0,234.0522,234.2975,234.0333,234.222,2497.0
2022-12-16 13:15:00,248.25,248.44,248.16,248.16,4073.0,234.222,234.4013,234.1371,234.1371,4073.0
2022-12-16 13:20:00,248.18,248.18,247.97,248.11,2208.0,234.156,234.156,233.9578,234.0899,2208.0
2022-12-16 13:25:00,248.04,248.18,247.9,248.14,3611.0,234.0239,234.156,233.8918,234.1182,3611.0
2022-12-16 13:30:00,248.21,248.22,247.99,248.16,1954.0,234.1843,234.1937,233.9767,234.1371,1954.0
2022-12-16 13:35:00,248.04,248.24,247.9,248.16,4507.0,234.0239,234.2126,233.8918,234.1371,4507.0
2022-12-16 13:40:00,248.25,248.43,248.16,248.34,3209.0,234.222,234.3918,234.1371,234.3069,3209.0
2022-12-16 13:45:00,248.44,248.48,248.31,248.48,1000.0,234.4013,234.439,234.2786,234.439,1000.0
2022-12-16 13:50:00,248.52,248.55,248.42,248.5,2161.0,234.4768,234.5051,234.3824,234.4579,2161.0
2022-12-16 13:55:00,248.54,248.82,248.54,248.74,3586.0,234.4956,234.7598,234.4956,234.6843,3586.0
2022-12-16 14:00:00,248.75,249.15,248.68,249.15,3804.0,234.6938,235.0712,234.6277,235.0712,3804.0
2022-12-16 14:05:00,249.14,249.36,249.03,249.24,5598.0,235.0617,235.2693,234.9579,235.1561,5598.0
2022-12-16 14:10:00,249.21,249.71,249.21,249.71,2728.0,235.1278,235.5995,235.1278,235.5995,2728.0
2022-12-16 14:15:00,249.77,249.84,249.64,249.65,2899.0,235.6561,235.7222,235.5335,235.5429,2899.0
2022-12-16 14:20:00,249.76,249.76,249.27,249.47,4273.0,235.6467,235.6467,235.1844,235.3731,4273.0
2022-12-16 14:25:00,249.47,249.83,249.41,249.67,3044.0,235.3731,235.7127,235.3165,235.5618,3044.0
2022-12-16 14:30:00,249.57,249.65,249.11,249.21,2220.0,235.4674,235.5429,235.0334,235.1278,2220.0
2022-12-16 14:35:00,249.21,249.41,249.08,249.36,3009.0,235.1278,235.3165,235.0051,235.2693,3009.0
2022-12-16 14:40:00,249.47,249.64,249.44,249.59,2920.0,235.3731,235.5335,235.3448,235.4863,2920.0
2022-12-16 14:45:00,249.58,249.67,249.45,249.6,1921.0,235.4769,235.5618,235.3542,235.4957,1921.0
2022-12-16 14:50:00,249.77,250.11,249.76,250.07,2106.0,235.6561,235.9769,235.6467,235.9392,2106.0
2022-12-16 14:55:00,250.03,250.48,249.99,250.32,5255.0,235.9014,236.326,235.8637,236.175,5255.0
2022-12-16 15:00:00,250.25,250.46,250.2,250.21,3316.0,236.109,236.3071,236.0618,236.0713,3316.0
2022-12-16 15:05:00,250.06,250.09,249.8,249.8,4448.0,235.9297,235.958,235.6844,235.6844,4448.0
2022-12-16 15:10:00,249.85,250.45,249.85,250.44,6739.0,235.7316,236.2977,235.7316,236.2883,6739.0
2022-12-16 15:15:00,250.59,250.7,250.35,250.35,3114.0,236.4298,236.5336,236.2033,236.2033,3114.0
2022-12-16 15:20:00,250.3,250.64,250.19,250.57,3377.0,236.1562,236.477,236.0524,236.4109,3377.0
2022-12-16 15:25:00,250.5,250.62,250.11,250.24,11086.0,236.3449,236.4581,235.9769,236.0996,11086.0
2022-12-16 15:30:00,250.27,250.74,250.09,250.37,7249.0,236.1279,236.5713,235.958,236.2222,7249.0
2022-12-16 15:35:00,250.31,250.37,250.01,250.08,6801.0,236.1656,236.2222,235.8826,235.9486,6801.0
2022-12-16 15:40:00,250.08,250.22,249.65,249.69,9718.0,235.9486,236.0807,235.5429,235.5806,9718.0
2022-12-16 15:45:00,249.68,250.25,249.58,250.01,19035.0,235.5712,236.109,235.4769,235.8826,19035.0
2022-12-16 15:50:00,250.03,250.81,249.88,250.78,42190.0,235.9014,236.6373,235.7599,236.609,42190.0
2022-12-16 15:55:00,250.83,251.06,250.35,250.49,106927.0,236.6562,236.8732,236.2033,236.3354,106927.0
2022-12-19 09:30:00,250.83,251.66,250.83,251.63,12958.0,236.6562,237.4393,236.6562,237.411,12958.0
2022-12-19 09:35:00,251.78,252.22,251.58,252.01,4164.0,237.5525,237.9677,237.3638,237.7695,4164.0
2022-12-19 09:40:00,252.03,252.06,250.82,250.84,2359.0,237.7884,237.8167,236.6468,236.6657,2359.0
2022-12-19 09:45:00,251.08,251.36,250.74,250.92,3510.0,236.8921,237.1563,236.5713,236.7411,3510.0
2022-12-19 09:50:00,250.85,250.85,250.07,250.46,6574.0,236.6751,236.6751,235.9392,236.3071,6574.0
2022-12-19 09:55:00,250.37,250.68,250.0,250.0,7686.0,236.2222,236.5147,235.8731,235.8731,7686.0
2022-12-19 10:00:00,250.16,250.24,249.9,249.97,4837.0,236.0241,236.0996,235.7788,235.8448,4837.0
2022-12-19 10:05:00,249.96,250.12,249.26,249.35,4253.0,235.8354,235.9863,235.1749,235.2598,4253.0
2022-12-19 10:10:00,249.35,250.54,249.35,250.44,3617.0,235.2598,236.3826,235.2598,236.2883,3617.0
2022-12-19 10:15:00,250.43,250.47,250.14,250.24,1700.0,236.2788,236.3166,236.0052,236.0996,1700.0
2022-12-19 10:20:00,250.21,250.61,249.92,250.6,1824.0,236.0713,236.4487,235.7976,236.4392,1824.0
2022-12-19 10:25:00,250.6,250.61,250.34,250.61,2363.0,236.4392,236.4487,236.1939,236.4487,2363.0
2022-12-19 10:30:00,250.51,250.51,249.83,249.84,2370.0,236.3543,236.3543,235.7127,235.7222,2370.0
2022-12-19 10:35:00,249.91,250.16,249.83,249.88,6187.0,235.7882,236.0241,235.7127,235.7599,6187.0
2022-12-19 10:40:00,249.59,249.9,249.47,249.57,3389.0,235.4863,235.7788,235.3731,235.4674,3389.0
2022-12-19 10:45:00,249.58,249.58,249.19,249.19,1549.0,235.4769,235.4769,235.1089,235.1089,1549.0
2022-12-19 10:50:00,248.99,249.12,248.62,248.76,3209.0,234.9202,235.0428,234.5711,234.7032,3209.0
2022-12-19 10:55:00,248.76,248.81,248.37,248.62,4792.0,234.7032,234.7504,234.3352,234.5711,4792.0
2022-12-19 11:00:00,248.66,248.93,248.51,248.93,3969.0,234.6088,234.8636,234.4673,234.8636,3969.0
2022-12-19 11:05:00,248.99,249.15,248.95,249.15,4157.0,234.9202,235.0712,234.8825,235.0712,4157.0
2022-12-19 11:10:00,249.05,249.25,249.05,249.12,3712.0,234.9768,235.1655,234.9768,235.0428,3712.0
2022-12-19 11:15:00,249.23,249.66,249.19,249.6,2599.0,235.1466,235.5523,235.1089,235.4957,2599.0
2022-12-19 11:20:00,249.69,249.75,249.37,249.59,2554.0,235.5806,235.6372,235.2787,235.4863,2554.0
2022-12-19 11:25:00,249.55,249.77,249.54,249.77,1100.0,235.4485,235.6561,235.4391,235.6561,1100.0
2022-12-19 11:30:00,249.59,249.59,248.9,249.14,1463.0,235.4863,235.4863,234.8353,235.0617,1463.0
2022-12-19 11:35:00,249.09,249.17,248.99,249.16,1521.0,235.0145,235.09,234.9202,235.0806,1521.0
2022-12-19 11:40:00,249.01,249.01,248.76,248.89,1655.0,234.9391,234.9391,234.7032,234.8258,1655.0
2022-12-19 11:45:00,249.0,249.01,248.65,248.65,2572.0,234.9296,234.9391,234.5994,234.5994,2572.0
2022-12-19 11:50:00,248.72,248.8,248.62,248.8,1800.0,234.6654,234.7409,234.5711,234.7409,1800.0
2022-12-19 11:55:00,248.8,248.8,248.45,248.63,2359.0,234.7409,234.7409,234.4107,234.5805,2359.0
2022-12-19 12:00:00,248.78,248.86,248.77,248.84,1185.0,234.7221,234.7975,234.7126,234.7787,1185.0
2022-12-19 12:05:00,248.75,249.06,248.75,249.06,1863.0,234.6938,234.9862,234.6938,234.9862,1863.0
2022-12-19 12:10:00,249.04,249.23,248.96,249.23,1431.0,234.9674,235.1466,234.8919,235.1466,1431.0
2022-12-19 12:15:00,249.27,249.27,248.79,248.9,1512.0,235.1844,235.1844,234.7315,234.8353,1512.0
2022-12-19 12:20:00,249.0,249.17,248.99,249.17,2420.0,234.9296,235.09,234.9202,235.09,2420.0
2022-12-19 12:25:00,249.13,249.31,248.97,248.97,2267.0,235.0523,235.2221,234.9013,234.9013,2267.0
2022-12-19 12:30:00,248.86,248.86,248.39,248.39,1334.0,234.7975,234.7975,234.3541,234.3541,1334.0
2022-12-19 12:35:00,248.47,248.78,248.46,248.78,2167.0,234.4296,234.7221,234.4201,234.7221,2167.0
2022-12-19 12:40:00,248.8,248.85,248.77,248.8,2305.0,234.7409,234.7881,234.7126,234.7409,2305.0
2022-12-19 12:45:00,248.77,248.95,248.7,248.7,2803.0,234.7126,234.8825,234.6466,234.6466,2803.0
2022-12-19 12:50:00,248.69,248.69,248.51,248.51,547.0,234.6371,234.6371,234.4673,234.4673,547.0
2022-12-19 12:55:00,248.51,248.53,248.2,248.27,3119.0,234.4673,234.4862,234.1748,234.2409,3119.0
2022-12-19 13:00:00,248.36,248.39,248.1,248.12,2077.0,234.3258,234.3541,234.0805,234.0994,2077.0
2022-12-19 13:05:00,248.33,248.33,248.05,248.18,1238.0,234.2975,234.2975,234.0333,234.156,1238.0
2022-12-19 13:10:00,248.12,248.3,248.04,248.3,2202.0,234.0994,234.2692,234.0239,234.2692,2202.0
2022-12-19 13:15:00,248.29,248.31,248.06,248.08,1950.0,234.2597,234.2786,234.0427,234.0616,1950.0
2022-12-19 13:20:00,248.2,248.3,248.2,248.29,1420.0,234.1748,234.2692,234.1748,234.2597,1420.0
2022-12-19 13:25:00,248.29,248.55,248.18,248.19,6290.0,234.2597,234.5051,234.156,234.1654,6290.0
2022-12-19 13:30:00,248.21,248.37,248.19,248.19,1902.0,234.1843,234.3352,234.1654,234.1654,1902.0
2022-12-19 13:35:00,248.25,248.25,247.81,247.94,2772.0,234.222,234.222,233.8069,233.9295,2772.0
2022-12-19 13:40:00,247.93,247.93,247.25,247.26,6449.0,233.9201,233.9201,233.2785,233.288,6449.0
2022-12-19 13:45:00,247.25,247.36,247.21,247.36,2478.0,233.2785,233.3823,233.2408,233.3823,2478.0
2022-12-19 13:50:00,247.32,247.67,247.23,247.66,3939.0,233.3446,233.6748,233.2596,233.6653,3939.0
2022-12-19 13:55:00,247.7,247.75,247.34,247.34,4241.0,233.7031,233.7503,233.3634,233.3634,4241.0
2022-12-19 14:00:00,247.31,247.31,246.77,246.86,2721.0,233.3351,233.3351,232.8256,232.9106,2721.0
2022-12-19 14:05:00,246.9,247.17,246.85,246.85,3608.0,232.9483,233.203,232.9011,232.9011,3608.0
2022-12-19 14:10:00,246.88,247.02,246.7,246.7,3506.0,232.9294,233.0615,232.7596,232.7596,3506.0
2022-12-19 14:15:00,246.75,246.9,246.5,246.54,3505.0,232.8068,232.9483,232.5709,232.6086,3505.0
2022-12-19 14:20:00,246.56,246.96,246.55,246.71,2909.0,232.6275,233.0049,232.6181,232.769,2909.0
2022-12-19 14:25:00,246.71,246.71,246.49,246.53,2400.0,232.769,232.769,232.5615,232.5992,2400.0
2022-12-19 14:30:00,246.44,246.74,246.37,246.74,9403.0,232.5143,232.7973,232.4482,232.7973,9403.0
2022-12-19 14:35:00,246.68,246.73,246.44,246.65,3900.0,232.7407,232.7879,232.5143,232.7124,3900.0
2022-12-19 14:40:00,246.49,246.53,246.19,246.4,5621.0,232.5615,232.5992,232.2784,232.4765,5621.0
2022-12-19 14:45:00,246.61,246.78,246.42,246.45,5735.0,232.6747,232.8351,232.4954,232.5237,5735.0
2022-12-19 14:50:00,246.29,246.29,245.87,245.87,1509.0,232.3728,232.3728,231.9765,231.9765,1509.0
2022-12-19 14:55:00,245.94,246.1,245.86,245.98,4902.0,232.0425,232.1935,231.9671,232.0803,4902.0
2022-12-19 15:00:00,245.9,245.9,245.44,245.5,3727.0,232.0048,232.0048,231.5708,231.6274,3727.0
2022-12-19 15:05:00,245.45,245.74,245.37,245.72,3889.0,231.5802,231.8538,231.5047,231.835,3889.0
2022-12-19 15:10:00,245.76,245.96,245.73,245.77,4305.0,231.8727,232.0614,231.8444,231.8821,4305.0
2022-12-19 15:15:00,245.85,246.03,245.76,245.96,2780.0,231.9576,232.1275,231.8727,232.0614,2780.0
2022-12-19 15:20:00,246.02,246.02,245.62,245.72,9244.0,232.118,232.118,231.7406,231.835,9244.0
2022-12-19 15:25:00,245.81,246.03,245.79,245.86,6893.0,231.9199,232.1275,231.901,231.9671,6893.0
2022-12-19 15:30:00,245.93,246.63,245.93,246.55,8674.0,232.0331,232.6936,232.0331,232.6181,8674.0
2022-12-19 15:35:00,246.58,246.86,246.48,246.65,9528.0,232.6464,232.9106,232.552,232.7124,9528.0
2022-12-19 15:40:00,246.67,246.82,246.36,246.82,9494.0,232.7313,232.8728,232.4388,232.8728,9494.0
2022-12-19 15:45:00,246.83,247.13,246.32,246.32,28728.0,232.8822,233.1653,232.4011,232.4011,28728.0
2022-12-19 15:50:00,246.33,247.01,246.16,246.92,28768.0,232.4105,233.0521,232.2501,232.9672,28768.0
2022-12-19 15:55:00,246.86,247.13,246.86,246.89,46898.0,232.9106,233.1653,232.9106,232.9389,46898.0
2022-12-20 09:30:00,246.1,246.48,242.51,243.65,46916.0,232.1935,232.552,228.8064,229.8819,46916.0
2022-12-20 09:35:00,243.31,243.57,242.8,243.19,13539.0,229.5612,229.8065,229.08,229.4479,13539.0
2022-12-20 09:40:00,243.2,244.11,243.19,243.59,12368.0,229.4574,230.3159,229.4479,229.8253,12368.0
2022-12-20 09:45:00,243.39,243.69,242.44,242.45,23290.0,229.6366,229.9197,228.7403,228.7498,23290.0
2022-12-20 09:50:00,242.09,242.09,240.67,241.49,26669.0,228.4101,228.4101,227.0703,227.844,26669.0
2022-12-20 09:55:00,241.55,243.47,241.25,243.47,12624.0,227.9006,229.7121,227.6176,229.7121,12624.0
2022-12-20 10:00:00,243.5,244.27,243.24,243.37,13536.0,229.7404,230.4669,229.4951,229.6178,13536.0
2022-12-20 10:05:00,243.38,244.12,243.38,243.85,9245.0,229.6272,230.3254,229.6272,230.0706,9245.0
2022-12-20 10:10:00,243.86,243.86,243.22,243.49,9405.0,230.0801,230.0801,229.4762,229.731,9405.0
2022-12-20 10:15:00,243.33,243.83,243.2,243.82,7690.0,229.58,230.0518,229.4574,230.0423,7690.0
2022-12-20 10:20:00,243.69,243.9,243.29,243.7,5086.0,229.9197,230.1178,229.5423,229.9291,5086.0
2022-12-20 10:25:00,243.86,244.28,243.61,244.27,3268.0,230.0801,230.4763,229.8442,230.4669,3268.0
2022-12-20 10:30:00,244.24,244.53,244.0,244.31,8100.0,230.4386,230.7122,230.2122,230.5046,8100.0
2022-12-20 10:35:00,244.28,244.84,244.22,244.31,8543.0,230.4763,231.0047,230.4197,230.5046,8543.0
2022-12-20 10:40:00,244.43,244.72,244.37,244.5,4593.0,230.6179,230.8915,230.5613,230.6839,4593.0
2022-12-20 10:45:00,244.48,244.89,244.36,244.68,4181.0,230.665,231.0519,230.5518,230.8537,4181.0
2022-12-20 10:50:00,244.66,245.21,244.6,245.21,3236.0,230.8349,231.3538,230.7783,231.3538,3236.0
2022-12-20 10:55:00,245.33,245.67,245.2,245.21,3005.0,231.467,231.7878,231.3444,231.3538,3005.0
2022-12-20 11:00:00,245.17,245.17,244.78,244.97,1796.0,231.3161,231.3161,230.9481,231.1274,1796.0
2022-12-20 11:05:00,244.93,245.39,244.93,245.33,6760.0,231.0896,231.5236,231.0896,231.467,6760.0
2022-12-20 11:10:00,245.43,245.59,245.07,245.35,6646.0,231.5614,231.7123,231.2217,231.4859,6646.0
2022-12-20 11:15:00,245.24,245.28,244.38,244.54,4028.0,231.3821,231.4198,230.5707,230.7217,4028.0
2022-12-20 11:20:00,244.6,244.74,244.35,244.38,4518.0,230.7783,230.9103,230.5424,230.5707,4518.0
2022-12-20 11:25:00,244.33,244.33,243.61,243.76,2500.0,230.5235,230.5235,229.8442,229.9857,2500.0
2022-12-20 11:30:00,243.65,244.21,243.65,244.09,4605.0,229.8819,230.4103,229.8819,230.2971,4605.0
2022-12-20 11:35:00,244.22,244.27,243.71,243.99,5264.0,230.4197,230.4669,229.9386,230.2027,5264.0
2022-12-20 11:40:00,244.14,244.14,243.66,243.66,3789.0,230.3443,230.3443,229.8914,229.8914,3789.0
2022-12-20 11:45:00,243.62,243.74,243.38,243.47,3888.0,229.8536,229.9669,229.6272,229.7121,3888.0
2022-12-20 11:50:00,243.64,243.98,243.5,243.98,14913.0,229.8725,230.1933,229.7404,230.1933,14913.0
2022-12-20 11:55:00,243.78,244.42,243.64,244.42,3817.0,230.0046,230.6084,229.8725,230.6084,3817.0
2022-12-20 12:00:00,244.34,244.82,244.27,244.67,7776.0,230.533,230.9858,230.4669,230.8443,7776.0
2022-12-20 12:05:00,244.82,245.08,244.82,244.92,4985.0,230.9858,231.2311,230.9858,231.0802,4985.0
2022-12-20 12:10:00,244.7,244.92,244.6,244.63,3379.0,230.8726,231.0802,230.7783,230.8066,3379.0
2022-12-20 12:15:00,244.46,244.5,244.11,244.12,10693.0,230.6462,230.6839,230.3159,230.3254,10693.0
2022-12-20 12:20:00,244.08,244.27,243.92,244.16,6185.0,230.2876,230.4669,230.1367,230.3631,6185.0
2022-12-20 12:25:00,244.23,244.47,244.12,244.12,6693.0,230.4292,230.6556,230.3254,230.3254,6693.0
2022-12-20 12:30:00,243.94,244.04,243.57,243.57,3500.0,230.1556,230.2499,229.8065,229.8065,3500.0
2022-12-20 12:35:00,243.58,243.8,243.38,243.72,9992.0,229.8159,230.0235,229.6272,229.948,9992.0
2022-12-20 12:40:00,243.77,244.09,243.75,243.95,2990.0,229.9952,230.2971,229.9763,230.165,2990.0
2022-12-20 12:45:00,243.95,244.19,243.94,243.95,4000.0,230.165,230.3914,230.1556,230.165,4000.0
2022-12-20 12:50:00,243.85,243.88,243.49,243.88,8326.0,230.0706,230.0989,229.731,230.0989,8326.0
2022-12-20 12:55:00,243.92,244.08,243.63,243.76,2303.0,230.1367,230.2876,229.8631,229.9857,2303.0
2022-12-20 13:00:00,243.74,243.89,243.63,243.7,4008.0,229.9669,230.1084,229.8631,229.9291,4008.0
2022-12-20 13:05:00,243.52,243.61,243.38,243.5,2179.0,229.7593,229.8442,229.6272,229.7404,2179.0
2022-12-20 13:10:00,243.58,243.67,243.36,243.43,4958.0,229.8159,229.9008,229.6083,229.6744,4958.0
2022-12-20 13:15:00,243.39,243.54,243.38,243.46,3072.0,229.6366,229.7782,229.6272,229.7027,3072.0
2022-12-20 13:20:00,243.36,243.78,243.36,243.62,2621.0,229.6083,230.0046,229.6083,229.8536,2621.0
2022-12-20 13:25:00,243.65,243.92,243.6,243.83,1852.0,229.8819,230.1367,229.8348,230.0518,1852.0
2022-12-20 13:30:00,243.82,244.18,243.82,244.18,2242.0,230.0423,230.382,230.0423,230.382,2242.0
2022-12-20 13:35:00,244.21,244.41,244.15,244.27,7726.0,230.4103,230.599,230.3537,230.4669,7726.0
2022-12-20 13:40:00,244.32,244.34,244.25,244.31,1123.0,230.5141,230.533,230.448,230.5046,1123.0
2022-12-20 13:45:00,244.15,244.16,243.55,243.55,2949.0,230.3537,230.3631,229.7876,229.7876,2949.0
2022-12-20 13:50:00,243.62,243.66,243.49,243.5,2709.0,229.8536,229.8914,229.731,229.7404,2709.0
2022-12-20 13:55:00,243.35,243.54,243.31,243.41,5953.0,229.5989,229.7782,229.5612,229.6555,5953.0
2022-12-20 14:00:00,243.43,243.65,243.36,243.5,6909.0,229.6744,229.8819,229.6083,229.7404,6909.0
2022-12-20 14:05:00,243.5,243.57,243.35,243.46,3513.0,229.7404,229.8065,229.5989,229.7027,3513.0
2022-12-20 14:10:00,243.47,243.75,243.47,243.75,5592.0,229.7121,229.9763,229.7121,229.9763,5592.0
2022-12-20 14:15:00,243.69,243.69,243.31,243.38,1339.0,229.9197,229.9197,229.5612,229.6272,1339.0
2022-12-20 14:20:00,243.44,243.44,243.03,243.03,7695.0,229.6838,229.6838,229.297,229.297,7695.0
2022-12-20 14:25:00,243.02,243.2,242.92,243.15,6474.0,229.2875,229.4574,229.1932,229.4102,6474.0
2022-12-20 14:30:00,243.07,243.08,242.8,242.87,5845.0,229.3347,229.3442,229.08,229.146,5845.0
2022-12-20 14:35:00,242.83,242.83,242.47,242.6,14942.0,229.1083,229.1083,228.7686,228.8913,14942.0
2022-12-20 14:40:00,242.6,242.62,242.39,242.39,4569.0,228.8913,228.9101,228.6931,228.6931,4569.0
2022-12-20 14:45:00,242.39,242.66,242.39,242.63,6637.0,228.6931,228.9479,228.6931,228.9196,6637.0
2022-12-20 14:50:00,242.62,242.71,242.41,242.69,6070.0,228.9101,228.9951,228.712,228.9762,6070.0
2022-12-20 14:55:00,242.6,242.67,242.27,242.67,9257.0,228.8913,228.9573,228.5799,228.9573,9257.0
2022-12-20 15:00:00,242.67,242.76,242.25,242.35,15553.0,228.9573,229.0422,228.5611,228.6554,15553.0
2022-12-20 15:05:00,242.33,242.4,242.0,242.14,11359.0,228.6365,228.7026,228.3252,228.4573,11359.0
2022-12-20 15:10:00,242.12,242.48,242.07,242.46,13432.0,228.4384,228.7781,228.3912,228.7592,13432.0
2022-12-20 15:15:00,242.4,242.5,242.14,242.14,13209.0,228.7026,228.7969,228.4573,228.4573,13209.0
2022-12-20 15:20:00,242.12,242.42,242.0,242.31,10173.0,228.4384,228.7214,228.3252,228.6177,10173.0
2022-12-20 15:25:00,242.32,242.71,242.27,242.55,12327.0,228.6271,228.9951,228.5799,228.8441,12327.0
2022-12-20 15:30:00,242.56,242.59,241.93,242.11,13503.0,228.8535,228.8818,228.2591,228.429,13503.0
2022-12-20 15:35:00,242.15,242.62,242.11,242.58,17525.0,228.4667,228.9101,228.429,228.8724,17525.0
2022-12-20 15:40:00,242.64,242.8,242.53,242.79,17913.0,228.929,229.08,228.8252,229.0705,17913.0
2022-12-20 15:45:00,242.76,243.5,242.74,243.47,25972.0,229.0422,229.7404,229.0234,229.7121,25972.0
2022-12-20 15:50:00,243.41,243.47,242.84,242.96,45729.0,229.6555,229.7121,229.1177,229.2309,45729.0
2022-12-20 15:55:00,242.98,243.06,242.77,242.83,65735.0,229.2498,229.3253,229.0517,229.1083,65735.0
2022-12-21 09:30:00,245.18,245.62,244.38,244.4,14975.0,231.3255,231.7406,230.5707,230.5896,14975.0
2022-12-21 09:35:00,244.47,244.67,243.72,244.42,11544.0,230.6556,230.8443,229.948,230.6084,11544.0
2022-12-21 09:40:00,244.55,244.94,244.27,244.61,8619.0,230.7311,231.099,230.4669,230.7877,8619.0
2022-12-21 09:45:00,244.69,244.83,244.1,244.41,3681.0,230.8632,230.9953,230.3065,230.599,3681.0
2022-12-21 09:50:00,244.2,244.2,243.48,243.61,4126.0,230.4009,230.4009,229.7215,229.8442,4126.0
2022-12-21 09:55:00,243.66,243.66,243.01,243.27,7282.0,229.8914,229.8914,229.2781,229.5234,7282.0
2022-12-21 10:00:00,243.27,244.14,243.26,244.06,11358.0,229.5234,230.3443,229.514,230.2688,11358.0
2022-12-21 10:05:00,243.94,244.18,243.82,244.02,9893.0,230.1556,230.382,230.0423,230.231,9893.0
2022-12-21 10:10:00,244.07,244.07,243.22,243.34,3100.0,230.2782,230.2782,229.4762,229.5895,3100.0
2022-12-21 10:15:00,243.32,243.63,243.13,243.14,4329.0,229.5706,229.8631,229.3913,229.4008,4329.0
2022-12-21 10:20:00,243.15,243.69,243.09,243.64,6002.0,229.4102,229.9197,229.3536,229.8725,6002.0
2022-12-21 10:25:00,243.77,244.3,243.65,244.14,33182.0,229.9952,230.4952,229.8819,230.3443,33182.0
2022-12-21 10:30:00,244.18,244.89,244.05,244.44,7342.0,230.382,231.0519,230.2593,230.6273,7342.0
2022-12-21 10:35:00,244.5,244.62,244.41,244.45,3258.0,230.6839,230.7971,230.599,230.6367,3258.0
2022-12-21 10:40:00,244.41,244.45,244.06,244.4,9475.0,230.599,230.6367,230.2688,230.5896,9475.0
2022-12-21 10:45:00,244.4,244.46,244.1,244.34,5912.0,230.5896,230.6462,230.3065,230.533,5912.0
2022-12-21 10:50:00,244.46,244.48,244.15,244.21,4442.0,230.6462,230.665,230.3537,230.4103,4442.0
2022-12-21 10:55:00,244.33,244.52,244.25,244.52,3976.0,230.5235,230.7028,230.448,230.7028,3976.0
2022-12-21 11:00:00,244.57,244.91,244.57,244.91,4988.0,230.75,231.0707,230.75,231.0707,4988.0
2022-12-21 11:05:00,244.81,244.98,244.68,244.94,4091.0,230.9764,231.1368,230.8537,231.099,4091.0
2022-12-21 11:10:00,244.97,245.06,244.74,244.75,4100.0,231.1274,231.2123,230.9103,230.9198,4100.0
2022-12-21 11:15:00,244.77,244.91,244.36,244.36,6801.0,230.9387,231.0707,230.5518,230.5518,6801.0
2022-12-21 11:20:00,244.41,244.5,244.2,244.5,5329.0,230.599,230.6839,230.4009,230.6839,5329.0
2022-12-21 11:25:00,244.48,244.81,244.45,244.51,13665.0,230.665,230.9764,230.6367,230.6933,13665.0
2022-12-21 11:30:00,244.61,244.88,244.45,244.63,18659.0,230.7877,231.0424,230.6367,230.8066,18659.0
2022-12-21 11:35:00,244.7,244.7,244.14,244.14,3701.0,230.8726,230.8726,230.3443,230.3443,3701.0
2022-12-21 11:40:00,244.17,244.17,243.83,243.88,4280.0,230.3726,230.3726,230.0518,230.0989,4280.0
2022-12-21 11:45:00,243.87,243.9,243.39,243.4,3002.0,230.0895,230.1178,229.6366,229.6461,3002.0
2022-12-21 11:50:00,243.4,243.62,243.25,243.62,5981.0,229.6461,229.8536,229.5045,229.8536,5981.0
2022-12-21 11:55:00,243.47,243.89,243.41,243.83,6336.0,229.7121,230.1084,229.6555,230.0518,6336.0
2022-12-21 12:00:00,243.76,243.76,243.58,243.74,3700.0,229.9857,229.9857,229.8159,229.9669,3700.0
2022-12-21 12:05:00,243.81,244.03,243.8,243.94,2605.0,230.0329,230.2405,230.0235,230.1556,2605.0
2022-12-21 12:10:00,243.94,244.5,243.78,244.5,5961.0,230.1556,230.6839,230.0046,230.6839,5961.0
2022-12-21 12:15:00,244.5,244.51,244.34,244.5,1709.0,230.6839,230.6933,230.533,230.6839,1709.0
2022-12-21 12:20:00,244.54,244.58,244.45,244.47,2166.0,230.7217,230.7594,230.6367,230.6556,2166.0
2022-12-21 12:25:00,244.4,244.4,244.27,244.27,2312.0,230.5896,230.5896,230.4669,230.4669,2312.0
2022-12-21 12:30:00,244.23,244.3,244.1,244.23,3271.0,230.4292,230.4952,230.3065,230.4292,3271.0
2022-12-21 12:35:00,244.19,244.22,244.12,244.12,1459.0,230.3914,230.4197,230.3254,230.3254,1459.0
2022-12-21 12:40:00,244.15,244.25,243.97,243.97,5722.0,230.3537,230.448,230.1839,230.1839,5722.0
2022-12-21 12:45:00,243.96,243.96,243.68,243.85,3008.0,230.1744,230.1744,229.9102,230.0706,3008.0
2022-12-21 12:50:00,243.92,244.39,243.92,244.35,3736.0,230.1367,230.5801,230.1367,230.5424,3736.0
2022-12-21 12:55:00,244.45,244.59,244.34,244.59,3850.0,230.6367,230.7688,230.533,230.7688,3850.0
2022-12-21 13:00:00,244.58,244.99,244.39,244.76,17888.0,230.7594,231.1462,230.5801,230.9292,17888.0
2022-12-21 13:05:00,244.76,244.76,244.61,244.66,3405.0,230.9292,230.9292,230.7877,230.8349,3405.0
2022-12-21 13:10:00,244.68,244.71,244.5,244.7,4058.0,230.8537,230.882,230.6839,230.8726,4058.0
2022-12-21 13:15:00,244.69,244.82,244.62,244.66,15644.0,230.8632,230.9858,230.7971,230.8349,15644.0
2022-12-21 13:20:00,244.65,244.66,244.33,244.34,4410.0,230.8254,230.8349,230.5235,230.533,4410.0
2022-12-21 13:25:00,244.34,244.6,244.27,244.54,2015.0,230.533,230.7783,230.4669,230.7217,2015.0
2022-12-21 13:30:00,244.52,244.84,244.52,244.76,10931.0,230.7028,231.0047,230.7028,230.9292,10931.0
2022-12-21 13:35:00,244.7,244.84,244.55,244.64,18024.0,230.8726,231.0047,230.7311,230.816,18024.0
2022-12-21 13:40:00,244.49,244.56,244.4,244.56,2229.0,230.6745,230.7405,230.5896,230.7405,2229.0
2022-12-21 13:45:00,244.63,244.78,244.6,244.66,3574.0,230.8066,230.9481,230.7783,230.8349,3574.0
2022-12-21 13:50:00,244.66,244.79,244.65,244.77,6839.0,230.8349,230.9575,230.8254,230.9387,6839.0
2022-12-21 13:55:00,244.77,244.86,244.7,244.73,33185.0,230.9387,231.0236,230.8726,230.9009,33185.0
2022-12-21 14:00:00,244.82,245.6,244.73,245.42,6965.0,230.9858,231.7218,230.9009,231.5519,6965.0
2022-12-21 14:05:00,245.54,246.05,245.53,245.95,4231.0,231.6651,232.1463,231.6557,232.052,4231.0
2022-12-21 14:10:00,245.9,246.05,245.67,245.67,4974.0,232.0048,232.1463,231.7878,231.7878,4974.0
2022-12-21 14:15:00,245.75,245.8,245.61,245.64,3775.0,231.8633,231.9105,231.7312,231.7595,3775.0
2022-12-21 14:20:00,245.63,245.76,245.56,245.66,5388.0,231.7501,231.8727,231.684,231.7784,5388.0
2022-12-21 14:25:00,245.66,245.89,245.46,245.48,4818.0,231.7784,231.9954,231.5897,231.6085,4818.0
2022-12-21 14:30:00,245.48,245.78,245.42,245.75,3394.0,231.6085,231.8916,231.5519,231.8633,3394.0
2022-12-21 14:35:00,245.75,245.83,245.45,245.56,4274.0,231.8633,231.9388,231.5802,231.684,4274.0
2022-12-21 14:40:00,245.52,245.52,245.19,245.48,5826.0,231.6463,231.6463,231.3349,231.6085,5826.0
2022-12-21 14:45:00,245.53,245.61,245.42,245.53,4008.0,231.6557,231.7312,231.5519,231.6557,4008.0
2022-12-21 14:50:00,245.53,245.53,245.26,245.32,2491.0,231.6557,231.6557,231.401,231.4576,2491.0
2022-12-21 14:55:00,245.36,245.59,245.32,245.59,5253.0,231.4953,231.7123,231.4576,231.7123,5253.0
2022-12-21 15:00:00,245.59,245.75,245.58,245.75,2300.0,231.7123,231.8633,231.7029,231.8633,2300.0
2022-12-21 15:05:00,245.7,245.7,245.37,245.38,3609.0,231.8161,231.8161,231.5047,231.5142,3609.0
2022-12-21 15:10:00,245.38,245.75,245.38,245.75,2540.0,231.5142,231.8633,231.5142,231.8633,2540.0
2022-12-21 15:15:00,245.74,245.74,245.58,245.66,3191.0,231.8538,231.8538,231.7029,231.7784,3191.0
2022-12-21 15:20:00,245.66,245.78,245.49,245.71,4606.0,231.7784,231.8916,231.618,231.8255,4606.0
2022-12-21 15:25:00,245.7,245.79,245.53,245.72,11740.0,231.8161,231.901,231.6557,231.835,11740.0
2022-12-21 15:30:00,245.73,245.99,245.73,245.77,10104.0,231.8444,232.0897,231.8444,231.8821,10104.0
2022-12-21 15:35:00,245.73,246.02,245.71,245.9,20152.0,231.8444,232.118,231.8255,232.0048,20152.0
2022-12-21 15:40:00,245.9,245.99,245.77,245.95,15012.0,232.0048,232.0897,231.8821,232.052,15012.0
2022-12-21 15:45:00,245.95,245.99,245.85,245.99,19431.0,232.052,232.0897,231.9576,232.0897,19431.0
2022-12-21 15:50:00,245.96,246.42,245.8,246.36,26724.0,232.0614,232.4954,231.9105,232.4388,26724.0
2022-12-21 15:55:00,246.33,246.72,246.12,246.66,58570.0,232.4105,232.7785,232.2124,232.7219,58570.0
2022-12-22 09:30:00,244.71,244.73,244.2,244.42,6308.0,230.882,230.9009,230.4009,230.6084,6308.0
2022-12-22 09:35:00,244.37,244.79,243.95,244.45,3092.0,230.5613,230.9575,230.165,230.6367,3092.0
2022-12-22 09:40:00,244.42,245.25,244.41,245.11,3504.0,230.6084,231.3915,230.599,231.2594,3504.0
2022-12-22 09:45:00,245.11,245.42,244.85,244.89,4296.0,231.2594,231.5519,231.0141,231.0519,4296.0
2022-12-22 09:50:00,244.85,245.03,244.26,244.44,7627.0,231.0141,231.184,230.4575,230.6273,7627.0
2022-12-22 09:55:00,244.44,244.89,244.3,244.89,2808.0,230.6273,231.0519,230.4952,231.0519,2808.0
2022-12-22 10:00:00,244.83,244.83,243.84,243.84,2529.0,230.9953,230.9953,230.0612,230.0612,2529.0
2022-12-22 10:05:00,244.0,244.15,243.42,243.64,4291.0,230.2122,230.3537,229.6649,229.8725,4291.0
2022-12-22 10:10:00,243.52,243.64,243.12,243.56,7246.0,229.7593,229.8725,229.3819,229.797,7246.0
2022-12-22 10:15:00,243.62,243.99,243.49,243.97,2045.0,229.8536,230.2027,229.731,230.1839,2045.0
2022-12-22 10:20:00,244.0,244.18,243.91,244.03,1249.0,230.2122,230.382,230.1273,230.2405,1249.0
2022-12-22 10:25:00,244.1,244.43,244.1,244.35,1575.0,230.3065,230.6179,230.3065,230.5424,1575.0
2022-12-22 10:30:00,244.11,244.52,244.0,244.42,2421.0,230.3159,230.7028,230.2122,230.6084,2421.0
2022-12-22 10:35:00,244.38,244.45,244.19,244.3,3840.0,230.5707,230.6367,230.3914,230.4952,3840.0
2022-12-22 10:40:00,244.27,244.43,243.86,243.86,3753.0,230.4669,230.6179,230.0801,230.0801,3753.0
2022-12-22 10:45:00,243.97,244.26,243.93,244.15,1241.0,230.1839,230.4575,230.1461,230.3537,1241.0
2022-12-22 10:50:00,244.2,244.83,244.2,244.68,17132.0,230.4009,230.9953,230.4009,230.8537,17132.0
2022-12-22 10:55:00,244.75,244.75,244.45,244.56,8988.0,230.9198,230.9198,230.6367,230.7405,8988.0
2022-12-22 11:00:00,244.42,244.58,244.28,244.54,5688.0,230.6084,230.7594,230.4763,230.7217,5688.0
2022-12-22 11:05:00,244.48,244.65,244.17,244.18,24312.0,230.665,230.8254,230.3726,230.382,24312.0
2022-12-22 11:10:00,244.27,244.75,244.25,244.58,10984.0,230.4669,230.9198,230.448,230.7594,10984.0
2022-12-22 11:15:00,244.65,244.83,244.56,244.59,3027.0,230.8254,230.9953,230.7405,230.7688,3027.0
2022-12-22 11:20:00,244.59,244.83,244.54,244.78,2992.0,230.7688,230.9953,230.7217,230.9481,2992.0
2022-12-22 11:25:00,244.68,244.68,244.5,244.58,4278.0,230.8537,230.8537,230.6839,230.7594,4278.0
2022-12-22 11:30:00,244.54,244.66,244.38,244.45,3250.0,230.7217,230.8349,230.5707,230.6367,3250.0
2022-12-22 11:35:00,244.44,244.73,244.37,244.37,2912.0,230.6273,230.9009,230.5613,230.5613,2912.0
2022-12-22 11:40:00,244.27,244.39,244.02,244.27,2860.0,230.4669,230.5801,230.231,230.4669,2860.0
2022-12-22 11:45:00,244.19,244.2,244.13,244.15,1054.0,230.3914,230.4009,230.3348,230.3537,1054.0
2022-12-22 11:50:00,243.99,244.04,243.93,243.93,600.0,230.2027,230.2499,230.1461,230.1461,600.0
2022-12-22 11:55:00,244.05,244.05,243.47,243.74,2057.0,230.2593,230.2593,229.7121,229.9669,2057.0
2022-12-22 12:00:00,243.85,243.92,243.77,243.9,600.0,230.0706,230.1367,229.9952,230.1178,600.0
2022-12-22 12:05:00,243.8,243.99,243.8,243.99,878.0,230.0235,230.2027,230.0235,230.2027,878.0
2022-12-22 12:10:00,243.99,244.47,243.98,244.27,6620.0,230.2027,230.6556,230.1933,230.4669,6620.0
2022-12-22 12:15:00,244.16,244.16,243.96,243.97,2600.0,230.3631,230.3631,230.1744,230.1839,2600.0
2022-12-22 12:20:00,243.85,244.13,243.83,243.89,14909.0,230.0706,230.3348,230.0518,230.1084,14909.0
2022-12-22 12:25:00,243.8,243.89,243.51,243.69,10171.0,230.0235,230.1084,229.7499,229.9197,10171.0
2022-12-22 12:30:00,243.66,243.84,243.34,243.35,4111.0,229.8914,230.0612,229.5895,229.5989,4111.0
2022-12-22 12:35:00,243.35,243.62,243.35,243.62,5503.0,229.5989,229.8536,229.5989,229.8536,5503.0
2022-12-22 12:40:00,243.59,243.59,243.33,243.44,4899.0,229.8253,229.8253,229.58,229.6838,4899.0
2022-12-22 12:45:00,243.51,243.77,243.5,243.72,3430.0,229.7499,229.9952,229.7404,229.948,3430.0
2022-12-22 12:50:00,243.78,243.78,243.54,243.64,3912.0,230.0046,230.0046,229.7782,229.8725,3912.0
2022-12-22 12:55:00,243.64,243.68,243.57,243.57,1750.0,229.8725,229.9102,229.8065,229.8065,1750.0
2022-12-22 13:00:00,243.57,243.57,243.11,243.19,9614.0,229.8065,229.8065,229.3725,229.4479,9614.0
2022-12-22 13:05:00,243.19,243.19,242.94,243.05,12017.0,229.4479,229.4479,229.2121,229.3158,12017.0
2022-12-22 13:10:00,243.05,243.44,243.05,243.42,11647.0,229.3158,229.6838,229.3158,229.6649,11647.0
2022-12-22 13:15:00,243.38,243.38,242.89,243.06,3708.0,229.6272,229.6272,229.1649,229.3253,3708.0
2022-12-22 13:20:00,243.05,243.07,242.88,243.0,7664.0,229.3158,229.3347,229.1555,229.2687,7664.0
2022-12-22 13:25:00,243.01,243.25,243.0,243.09,9762.0,229.2781,229.5045,229.2687,229.3536,9762.0
2022-12-22 13:30:00,243.08,243.08,242.73,242.74,24550.0,229.3442,229.3442,229.0139,229.0234,24550.0
2022-12-22 13:35:00,242.74,243.49,242.72,243.48,11602.0,229.0234,229.731,229.0045,229.7215,11602.0
2022-12-22 13:40:00,243.44,243.54,242.89,243.01,9662.0,229.6838,229.7782,229.1649,229.2781,9662.0
2022-12-22 13:45:00,242.95,243.17,242.94,243.17,5183.0,229.2215,229.4291,229.2121,229.4291,5183.0
2022-12-22 13:50:00,243.06,243.35,243.06,243.25,2880.0,229.3253,229.5989,229.3253,229.5045,2880.0
2022-12-22 13:55:00,243.33,243.5,243.21,243.34,10543.0,229.58,229.7404,229.4668,229.5895,10543.0
2022-12-22 14:00:00,243.26,243.5,243.0,243.1,12006.0,229.514,229.7404,229.2687,229.363,12006.0
2022-12-22 14:05:00,243.17,243.28,243.14,243.18,10807.0,229.4291,229.5329,229.4008,229.4385,10807.0
2022-12-22 14:10:00,243.27,243.94,243.27,243.8,5169.0,229.5234,230.1556,229.5234,230.0235,5169.0
2022-12-22 14:15:00,243.64,243.74,243.52,243.52,2498.0,229.8725,229.9669,229.7593,229.7593,2498.0
2022-12-22 14:20:00,243.36,243.48,243.1,243.48,2345.0,229.6083,229.7215,229.363,229.7215,2345.0
2022-12-22 14:25:00,243.37,243.62,243.26,243.62,4089.0,229.6178,229.8536,229.514,229.8536,4089.0
2022-12-22 14:30:00,243.53,243.88,243.53,243.73,1592.0,229.7687,230.0989,229.7687,229.9574,1592.0
2022-12-22 14:35:00,243.69,243.69,243.34,243.52,3191.0,229.9197,229.9197,229.5895,229.7593,3191.0
2022-12-22 14:40:00,243.52,243.52,243.14,243.14,3389.0,229.7593,229.7593,229.4008,229.4008,3389.0
2022-12-22 14:45:00,243.27,243.94,243.25,243.94,6453.0,229.5234,230.1556,229.5045,230.1556,6453.0
2022-12-22 14:50:00,244.02,244.21,243.94,244.07,4050.0,230.231,230.4103,230.1556,230.2782,4050.0
2022-12-22 14:55:00,244.07,244.48,244.06,244.46,4543.0,230.2782,230.665,230.2688,230.6462,4543.0
2022-12-22 15:00:00,244.3,244.63,244.3,244.63,7954.0,230.4952,230.8066,230.4952,230.8066,7954.0
2022-12-22 15:05:00,244.49,244.93,244.44,244.84,9180.0,230.6745,231.0896,230.6273,231.0047,9180.0
2022-12-22 15:10:00,244.84,244.84,244.55,244.64,5118.0,231.0047,231.0047,230.7311,230.816,5118.0
2022-12-22 15:15:00,244.68,244.93,244.64,244.92,4559.0,230.8537,231.0896,230.816,231.0802,4559.0
2022-12-22 15:20:00,244.99,245.3,244.96,245.1,22328.0,231.1462,231.4387,231.1179,231.25,22328.0
2022-12-22 15:25:00,245.09,245.39,245.02,245.1,28903.0,231.2406,231.5236,231.1745,231.25,28903.0
2022-12-22 15:30:00,245.1,245.28,244.95,244.96,11942.0,231.25,231.4198,231.1085,231.1179,11942.0
2022-12-22 15:35:00,244.92,245.0,244.34,244.49,4209.0,231.0802,231.1557,230.533,230.6745,4209.0
2022-12-22 15:40:00,244.48,244.57,244.29,244.56,5089.0,230.665,230.75,230.4858,230.7405,5089.0
2022-12-22 15:45:00,244.43,244.7,244.31,244.7,4541.0,230.6179,230.8726,230.5046,230.8726,4541.0
2022-12-22 15:50:00,244.78,245.31,244.78,245.18,13925.0,230.9481,231.4481,230.9481,231.3255,13925.0
2022-12-22 15:55:00,245.17,245.56,244.98,245.49,24484.0,231.3161,231.684,231.1368,231.618,24484.0
2022-12-23 09:30:00,244.9,246.23,244.9,245.95,17474.0,231.0613,232.3162,231.0613,232.052,17474.0
2022-12-23 09:35:00,246.09,246.09,245.57,245.57,3315.0,232.1841,232.1841,231.6934,231.6934,3315.0
2022-12-23 09:40:00,245.11,246.8,245.11,246.26,12397.0,231.2594,232.8539,231.2594,232.3445,12397.0
2022-12-23 09:45:00,246.51,246.55,245.66,246.29,11609.0,232.5803,232.6181,231.7784,232.3728,11609.0
2022-12-23 09:50:00,246.38,246.49,245.84,246.0,6496.0,232.4577,232.5615,231.9482,232.0991,6496.0
2022-12-23 09:55:00,245.98,246.06,245.62,245.94,3596.0,232.0803,232.1558,231.7406,232.0425,3596.0
2022-12-23 10:00:00,246.07,246.93,245.51,246.13,10538.0,232.1652,232.9766,231.6368,232.2218,10538.0
2022-12-23 10:05:00,246.13,246.24,245.85,246.22,2311.0,232.2218,232.3256,231.9576,232.3067,2311.0
2022-12-23 10:10:00,246.17,246.65,246.17,246.52,1300.0,232.2595,232.7124,232.2595,232.5898,1300.0
2022-12-23 10:15:00,246.31,247.21,246.31,247.21,5038.0,232.3916,233.2408,232.3916,233.2408,5038.0
2022-12-23 10:20:00,247.37,247.69,247.26,247.52,8235.0,233.3917,233.6937,233.288,233.5333,8235.0
2022-12-23 10:25:00,247.62,247.69,247.24,247.24,2204.0,233.6276,233.6937,233.2691,233.2691,2204.0
2022-12-23 10:30:00,247.39,247.39,247.26,247.26,400.0,233.4106,233.4106,233.288,233.288,400.0
2022-12-23 10:35:00,247.51,247.56,247.26,247.44,2566.0,233.5238,233.571,233.288,233.4578,2566.0
2022-12-23 10:40:00,247.46,247.46,246.96,247.18,2009.0,233.4766,233.4766,233.0049,233.2125,2009.0
2022-12-23 10:45:00,247.04,247.06,246.84,246.84,1914.0,233.0804,233.0993,232.8917,232.8917,1914.0
2022-12-23 10:50:00,246.78,247.19,246.57,247.12,12831.0,232.8351,233.2219,232.6369,233.1559,12831.0
2022-12-23 10:55:00,247.15,247.43,247.09,247.16,2870.0,233.1842,233.4483,233.1276,233.1936,2870.0
2022-12-23 11:00:00,246.65,246.74,246.49,246.74,1000.0,232.7124,232.7973,232.5615,232.7973,1000.0
2022-12-23 11:05:00,246.75,246.82,246.55,246.82,1100.0,232.8068,232.8728,232.6181,232.8728,1100.0
2022-12-23 11:10:00,246.89,247.26,246.85,247.24,1806.0,232.9389,233.288,232.9011,233.2691,1806.0
2022-12-23 11:15:00,247.12,247.3,246.9,247.15,1413.0,233.1559,233.3257,232.9483,233.1842,1413.0
2022-12-23 11:20:00,247.03,247.21,246.82,247.0,2615.0,233.0709,233.2408,232.8728,233.0426,2615.0
2022-12-23 11:25:00,247.0,247.16,246.76,246.84,2097.0,233.0426,233.1936,232.8162,232.8917,2097.0
2022-12-23 11:30:00,246.79,247.11,246.79,246.9,2287.0,232.8445,233.1464,232.8445,232.9483,2287.0
2022-12-23 11:35:00,247.0,247.13,246.99,247.13,587.0,233.0426,233.1653,233.0332,233.1653,587.0
2022-12-23 11:40:00,247.24,247.33,247.14,247.29,1643.0,233.2691,233.354,233.1747,233.3163,1643.0
2022-12-23 11:45:00,247.31,247.32,247.3,247.3,400.0,233.3351,233.3446,233.3257,233.3257,400.0
2022-12-23 11:50:00,247.44,247.51,247.11,247.11,1379.0,233.4578,233.5238,233.1464,233.1464,1379.0
2022-12-23 11:55:00,247.12,247.33,247.12,247.29,1545.0,233.1559,233.354,233.1559,233.3163,1545.0
2022-12-23 12:00:00,247.42,247.55,247.38,247.38,1200.0,233.4389,233.5616,233.4012,233.4012,1200.0
2022-12-23 12:05:00,247.25,247.25,247.03,247.11,2450.0,233.2785,233.2785,233.0709,233.1464,2450.0
2022-12-23 12:10:00,247.11,247.12,247.04,247.09,996.0,233.1464,233.1559,233.0804,233.1276,996.0
2022-12-23 12:15:00,247.22,247.36,247.21,247.21,1106.0,233.2502,233.3823,233.2408,233.2408,1106.0
2022-12-23 12:20:00,247.19,247.35,247.11,247.35,1100.0,233.2219,233.3729,233.1464,233.3729,1100.0
2022-12-23 12:25:00,247.15,247.41,247.15,247.41,1109.0,233.1842,233.4295,233.1842,233.4295,1109.0
2022-12-23 12:30:00,247.18,247.4,247.17,247.22,1415.0,233.2125,233.42,233.203,233.2502,1415.0
2022-12-23 12:35:00,247.34,247.58,247.25,247.38,1293.0,233.3634,233.5899,233.2785,233.4012,1293.0
2022-12-23 12:40:00,247.37,247.37,246.89,247.19,1545.0,233.3917,233.3917,232.9389,233.2219,1545.0
2022-12-23 12:45:00,246.99,247.08,246.98,247.06,507.0,233.0332,233.1181,233.0238,233.0993,507.0
2022-12-23 12:50:00,247.0,247.0,246.96,246.97,201.0,233.0426,233.0426,233.0049,233.0143,201.0
2022-12-23 12:55:00,247.0,247.0,246.92,247.0,1275.0,233.0426,233.0426,232.9672,233.0426,1275.0
2022-12-23 13:00:00,247.08,247.08,246.81,246.9,1057.0,233.1181,233.1181,232.8634,232.9483,1057.0
2022-12-23 13:05:00,247.12,247.12,247.12,247.12,400.0,233.1559,233.1559,233.1559,233.1559,400.0
2022-12-23 13:10:00,247.2,247.26,246.97,246.98,1000.0,233.2313,233.288,233.0143,233.0238,1000.0
2022-12-23 13:15:00,247.03,247.2,247.0,247.13,961.0,233.0709,233.2313,233.0426,233.1653,961.0
2022-12-23 13:20:00,247.17,247.26,247.17,247.26,423.0,233.203,233.288,233.203,233.288,423.0
2022-12-23 13:25:00,247.26,247.26,247.14,247.15,200.0,233.288,233.288,233.1747,233.1842,200.0
2022-12-23 13:30:00,247.3,247.34,247.23,247.34,1644.0,233.3257,233.3634,233.2596,233.3634,1644.0
2022-12-23 13:35:00,247.32,247.39,247.23,247.28,1374.0,233.3446,233.4106,233.2596,233.3068,1374.0
2022-12-23 13:40:00,247.18,247.18,246.81,246.81,2276.0,233.2125,233.2125,232.8634,232.8634,2276.0
2022-12-23 13:45:00,246.67,246.74,246.5,246.74,1852.0,232.7313,232.7973,232.5709,232.7973,1852.0
2022-12-23 13:50:00,246.83,246.83,246.7,246.76,685.0,232.8822,232.8822,232.7596,232.8162,685.0
2022-12-23 13:55:00,246.66,246.66,246.59,246.59,1428.0,232.7219,232.7219,232.6558,232.6558,1428.0
2022-12-23 14:00:00,246.34,246.34,246.32,246.32,300.0,232.4199,232.4199,232.4011,232.4011,300.0
2022-12-23 14:05:00,246.35,246.58,246.35,246.5,1206.0,232.4294,232.6464,232.4294,232.5709,1206.0
2022-12-23 14:10:00,246.47,247.01,246.41,246.98,4856.0,232.5426,233.0521,232.486,233.0238,4856.0
2022-12-23 14:15:00,246.96,247.15,246.96,247.12,2210.0,233.0049,233.1842,233.0049,233.1559,2210.0
2022-12-23 14:20:00,247.2,247.21,247.07,247.16,2600.0,233.2313,233.2408,233.1087,233.1936,2600.0
2022-12-23 14:25:00,247.22,247.49,247.21,247.45,1917.0,233.2502,233.505,233.2408,233.4672,1917.0
2022-12-23 14:30:00,247.47,247.54,247.43,247.54,1964.0,233.4861,233.5521,233.4483,233.5521,1964.0
2022-12-23 14:35:00,247.7,247.82,247.59,247.71,9353.0,233.7031,233.8163,233.5993,233.7125,9353.0
2022-12-23 14:40:00,247.77,247.77,247.56,247.72,405.0,233.7691,233.7691,233.571,233.722,405.0
2022-12-23 14:45:00,247.71,247.94,247.67,247.84,7864.0,233.7125,233.9295,233.6748,233.8352,7864.0
2022-12-23 14:50:00,247.92,248.03,247.86,248.01,2501.0,233.9107,234.0144,233.854,233.9956,2501.0
2022-12-23 14:55:00,248.06,248.25,248.06,248.18,3270.0,234.0427,234.222,234.0427,234.156,3270.0
2022-12-23 15:00:00,248.3,248.5,248.19,248.27,1885.0,234.2692,234.4579,234.1654,234.2409,1885.0
2022-12-23 15:05:00,248.23,248.26,248.02,248.16,3100.0,234.2031,234.2314,234.005,234.1371,3100.0
2022-12-23 15:10:00,248.26,248.31,248.08,248.15,1924.0,234.2314,234.2786,234.0616,234.1277,1924.0
2022-12-23 15:15:00,248.28,248.28,248.12,248.12,2724.0,234.2503,234.2503,234.0994,234.0994,2724.0
2022-12-23 15:20:00,248.16,248.16,247.91,248.04,6041.0,234.1371,234.1371,233.9012,234.0239,6041.0
2022-12-23 15:25:00,247.97,247.97,247.73,247.81,6740.0,233.9578,233.9578,233.7314,233.8069,6740.0
2022-12-23 15:30:00,247.84,247.84,247.37,247.37,4145.0,233.8352,233.8352,233.3917,233.3917,4145.0
2022-12-23 15:35:00,247.47,247.49,247.29,247.4,6446.0,233.4861,233.505,233.3163,233.42,6446.0
2022-12-23 15:40:00,247.45,247.86,247.44,247.86,5882.0,233.4672,233.854,233.4578,233.854,5882.0
2022-12-23 15:45:00,247.8,248.11,247.77,248.11,6724.0,233.7974,234.0899,233.7691,234.0899,6724.0
2022-12-23 15:50:00,247.95,247.95,247.15,247.55,18229.0,233.939,233.939,233.1842,233.5616,18229.0
2022-12-23 15:55:00,247.51,247.78,247.41,247.59,22071.0,233.5238,233.7786,233.4295,233.5993,22071.0
2022-12-27 09:30:00,248.1,248.57,247.35,247.75,5026.0,234.0805,234.5239,233.3729,233.7503,5026.0
2022-12-27 09:35:00,247.75,248.1,247.05,247.75,12228.0,233.7503,234.0805,233.0898,233.7503,12228.0
2022-12-27 09:40:00,247.78,248.11,247.77,248.1,2574.0,233.7786,234.0899,233.7691,234.0805,2574.0
2022-12-27 09:45:00,248.26,248.26,247.0,247.34,3997.0,234.2314,234.2314,233.0426,233.3634,3997.0
2022-12-27 09:50:00,247.5,247.79,247.12,247.78,3234.0,233.5144,233.788,233.1559,233.7786,3234.0
2022-12-27 09:55:00,248.08,248.12,247.56,247.56,3220.0,234.0616,234.0994,233.571,233.571,3220.0
2022-12-27 10:00:00,247.8,247.97,247.3,247.53,4406.0,233.7974,233.9578,233.3257,233.5427,4406.0
2022-12-27 10:05:00,247.56,247.87,247.52,247.87,6563.0,233.571,233.8635,233.5333,233.8635,6563.0
2022-12-27 10:10:00,247.87,247.87,247.51,247.82,1818.0,233.8635,233.8635,233.5238,233.8163,1818.0
2022-12-27 10:15:00,247.85,248.65,247.82,248.65,2423.0,233.8446,234.5994,233.8163,234.5994,2423.0
2022-12-27 10:20:00,248.79,249.18,248.79,248.96,3478.0,234.7315,235.0995,234.7315,234.8919,3478.0
2022-12-27 10:25:00,248.96,249.04,248.78,248.88,5000.0,234.8919,234.9674,234.7221,234.8164,5000.0
2022-12-27 10:30:00,248.9,249.01,248.87,248.98,1100.0,234.8353,234.9391,234.807,234.9108,1100.0
2022-12-27 10:35:00,249.02,249.2,248.92,249.2,2226.0,234.9485,235.1183,234.8541,235.1183,2226.0
2022-12-27 10:40:00,249.09,249.36,249.06,249.23,4531.0,235.0145,235.2693,234.9862,235.1466,4531.0
2022-12-27 10:45:00,249.13,249.49,248.98,249.18,3509.0,235.0523,235.3919,234.9108,235.0995,3509.0
2022-12-27 10:50:00,249.13,249.34,249.06,249.2,4479.0,235.0523,235.2504,234.9862,235.1183,4479.0
2022-12-27 10:55:00,249.07,249.13,248.69,248.71,7887.0,234.9957,235.0523,234.6371,234.656,7887.0
2022-12-27 11:00:00,248.83,249.2,248.7,249.2,4062.0,234.7692,235.1183,234.6466,235.1183,4062.0
2022-12-27 11:05:00,249.2,249.33,249.05,249.23,3401.0,235.1183,235.241,234.9768,235.1466,3401.0
2022-12-27 11:10:00,249.18,249.44,249.18,249.43,1091.0,235.0995,235.3448,235.0995,235.3353,1091.0
2022-12-27 11:15:00,249.43,249.49,249.2,249.21,3664.0,235.3353,235.3919,235.1183,235.1278,3664.0
2022-12-27 11:20:00,249.15,249.23,248.99,249.18,7598.0,235.0712,235.1466,234.9202,235.0995,7598.0
2022-12-27 11:25:00,249.08,249.22,249.02,249.14,6226.0,235.0051,235.1372,234.9485,235.0617,6226.0
2022-12-27 11:30:00,249.18,249.28,249.01,249.01,15932.0,235.0995,235.1938,234.9391,234.9391,15932.0
2022-12-27 11:35:00,249.07,249.18,249.06,249.13,5697.0,234.9957,235.0995,234.9862,235.0523,5697.0
2022-12-27 11:40:00,249.1,249.24,249.07,249.07,7200.0,235.024,235.1561,234.9957,234.9957,7200.0
2022-12-27 11:45:00,249.12,249.21,249.05,249.15,8886.0,235.0428,235.1278,234.9768,235.0712,8886.0
2022-12-27 11:50:00,249.15,249.2,249.03,249.05,4633.0,235.0712,235.1183,234.9579,234.9768,4633.0
2022-12-27 11:55:00,249.13,249.24,248.98,249.12,9060.0,235.0523,235.1561,234.9108,235.0428,9060.0
2022-12-27 12:00:00,249.18,249.19,249.08,249.14,9529.0,235.0995,235.1089,235.0051,235.0617,9529.0
2022-12-27 12:05:00,249.18,249.29,249.01,249.03,20005.0,235.0995,235.2032,234.9391,234.9579,20005.0
2022-12-27 12:10:00,249.05,249.62,249.05,249.62,7768.0,234.9768,235.5146,234.9768,235.5146,7768.0
2022-12-27 12:15:00,249.64,249.85,249.53,249.65,5127.0,235.5335,235.7316,235.4297,235.5429,5127.0
2022-12-27 12:20:00,249.81,249.81,249.26,249.26,1742.0,235.6939,235.6939,235.1749,235.1749,1742.0
2022-12-27 12:25:00,249.3,249.3,249.08,249.09,700.0,235.2127,235.2127,235.0051,235.0145,700.0
2022-12-27 12:30:00,249.22,249.23,249.01,249.04,1700.0,235.1372,235.1466,234.9391,234.9674,1700.0
2022-12-27 12:35:00,249.15,249.33,249.05,249.32,1950.0,235.0712,235.241,234.9768,235.2315,1950.0
2022-12-27 12:40:00,249.27,249.27,249.05,249.09,2401.0,235.1844,235.1844,234.9768,235.0145,2401.0
2022-12-27 12:45:00,249.08,249.13,248.85,249.06,2555.0,235.0051,235.0523,234.7881,234.9862,2555.0
2022-12-27 12:50:00,249.14,249.14,249.03,249.03,1000.0,235.0617,235.0617,234.9579,234.9579,1000.0
2022-12-27 12:55:00,249.08,249.17,249.06,249.06,1306.0,235.0051,235.09,234.9862,234.9862,1306.0
2022-12-27 13:00:00,249.09,249.22,249.09,249.19,1000.0,235.0145,235.1372,235.0145,235.1089,1000.0
2022-12-27 13:05:00,249.19,249.56,249.19,249.52,2573.0,235.1089,235.458,235.1089,235.4202,2573.0
2022-12-27 13:10:00,249.49,249.56,249.48,249.56,1664.0,235.3919,235.458,235.3825,235.458,1664.0
2022-12-27 13:15:00,249.52,249.52,249.32,249.32,2381.0,235.4202,235.4202,235.2315,235.2315,2381.0
2022-12-27 13:20:00,249.34,249.37,249.19,249.23,1706.0,235.2504,235.2787,235.1089,235.1466,1706.0
2022-12-27 13:25:00,249.24,249.37,249.19,249.26,2634.0,235.1561,235.2787,235.1089,235.1749,2634.0
2022-12-27 13:30:00,249.32,249.32,249.06,249.06,1100.0,235.2315,235.2315,234.9862,234.9862,1100.0
2022-12-27 13:35:00,249.16,249.47,249.11,249.2,4185.0,235.0806,235.3731,235.0334,235.1183,4185.0
2022-12-27 13:40:00,249.05,249.4,249.05,249.3,2846.0,234.9768,235.307,234.9768,235.2127,2846.0
2022-12-27 13:45:00,249.22,249.37,249.19,249.28,2445.0,235.1372,235.2787,235.1089,235.1938,2445.0
2022-12-27 13:50:00,249.28,249.28,248.96,249.19,2509.0,235.1938,235.1938,234.8919,235.1089,2509.0
2022-12-27 13:55:00,249.13,249.13,248.85,248.85,2989.0,235.0523,235.0523,234.7881,234.7881,2989.0
2022-12-27 14:00:00,248.86,249.17,248.86,249.05,2200.0,234.7975,235.09,234.7975,234.9768,2200.0
2022-12-27 14:05:00,249.1,249.1,248.94,248.94,1757.0,235.024,235.024,234.873,234.873,1757.0
2022-12-27 14:10:00,248.97,248.97,248.83,248.84,1756.0,234.9013,234.9013,234.7692,234.7787,1756.0
2022-12-27 14:15:00,248.87,248.89,248.52,248.52,1800.0,234.807,234.8258,234.4768,234.4768,1800.0
2022-12-27 14:20:00,248.53,248.53,248.38,248.38,2175.0,234.4862,234.4862,234.3447,234.3447,2175.0
2022-12-27 14:25:00,248.37,248.37,248.26,248.31,1624.0,234.3352,234.3352,234.2314,234.2786,1624.0
2022-12-27 14:30:00,248.31,248.31,248.14,248.3,1452.0,234.2786,234.2786,234.1182,234.2692,1452.0
2022-12-27 14:35:00,248.46,248.54,248.32,248.33,3364.0,234.4201,234.4956,234.2881,234.2975,3364.0
2022-12-27 14:40:00,248.39,248.42,248.17,248.31,2130.0,234.3541,234.3824,234.1465,234.2786,2130.0
2022-12-27 14:45:00,248.42,248.66,248.38,248.66,3403.0,234.3824,234.6088,234.3447,234.6088,3403.0
2022-12-27 14:50:00,248.72,248.81,248.66,248.7,2471.0,234.6654,234.7504,234.6088,234.6466,2471.0
2022-12-27 14:55:00,248.67,248.96,248.6,248.83,3020.0,234.6183,234.8919,234.5522,234.7692,3020.0
2022-12-27 15:00:00,248.84,249.08,248.78,248.79,2112.0,234.7787,235.0051,234.7221,234.7315,2112.0
2022-12-27 15:05:00,248.87,249.31,248.87,249.21,1948.0,234.807,235.2221,234.807,235.1278,1948.0
2022-12-27 15:10:00,249.25,249.32,249.14,249.32,2090.0,235.1655,235.2315,235.0617,235.2315,2090.0
2022-12-27 15:15:00,249.49,249.64,249.49,249.5,1932.0,235.3919,235.5335,235.3919,235.4014,1932.0
2022-12-27 15:20:00,249.47,249.61,249.31,249.58,3740.0,235.3731,235.5052,235.2221,235.4769,3740.0
2022-12-27 15:25:00,249.56,249.67,249.5,249.67,2426.0,235.458,235.5618,235.4014,235.5618,2426.0
2022-12-27 15:30:00,249.67,249.96,249.65,249.83,6231.0,235.5618,235.8354,235.5429,235.7127,6231.0
2022-12-27 15:35:00,249.86,250.07,249.86,249.96,5050.0,235.741,235.9392,235.741,235.8354,5050.0
2022-12-27 15:40:00,249.94,249.97,249.8,249.86,5456.0,235.8165,235.8448,235.6844,235.741,5456.0
2022-12-27 15:45:00,249.83,249.96,249.69,249.84,7149.0,235.7127,235.8354,235.5806,235.7222,7149.0
2022-12-27 15:50:00,249.7,249.93,249.47,249.63,11240.0,235.5901,235.8071,235.3731,235.524,11240.0
2022-12-27 15:55:00,249.58,249.77,249.31,249.55,21643.0,235.4769,235.6561,235.2221,235.4485,21643.0
2022-12-28 09:30:00,249.73,250.41,249.1,249.68,7912.0,235.6184,236.26,235.024,235.5712,7912.0
2022-12-28 09:35:00,249.83,250.35,249.29,249.69,13278.0,235.7127,236.2033,235.2032,235.5806,13278.0
2022-12-28 09:40:00,249.59,250.07,249.59,249.65,2603.0,235.4863,235.9392,235.4863,235.5429,2603.0
2022-12-28 09:45:00,249.34,249.68,249.31,249.45,3690.0,235.2504,235.5712,235.2221,235.3542,3690.0
2022-12-28 09:50:00,249.16,249.19,248.31,248.52,5856.0,235.0806,235.1089,234.2786,234.4768,5856.0
2022-12-28 09:55:00,248.55,248.75,248.27,248.75,1475.0,234.5051,234.6938,234.2409,234.6938,1475.0
2022-12-28 10:00:00,248.73,248.99,248.56,248.69,3700.0,234.6749,234.9202,234.5145,234.6371,3700.0
2022-12-28 10:05:00,248.49,248.49,248.19,248.3,1067.0,234.4484,234.4484,234.1654,234.2692,1067.0
2022-12-28 10:10:00,248.3,248.41,248.15,248.39,3486.0,234.2692,234.373,234.1277,234.3541,3486.0
2022-12-28 10:15:00,248.39,248.6,248.03,248.05,3934.0,234.3541,234.5522,234.0144,234.0333,3934.0
2022-12-28 10:20:00,248.32,248.32,247.8,248.01,2853.0,234.2881,234.2881,233.7974,233.9956,2853.0
2022-12-28 10:25:00,247.97,247.97,246.85,247.0,3259.0,233.9578,233.9578,232.9011,233.0426,3259.0
2022-12-28 10:30:00,246.93,247.28,246.93,247.25,1328.0,232.9766,233.3068,232.9766,233.2785,1328.0
2022-12-28 10:35:00,247.4,247.51,246.96,247.51,3096.0,233.42,233.5238,233.0049,233.5238,3096.0
2022-12-28 10:40:00,247.72,247.85,247.52,247.65,1375.0,233.722,233.8446,233.5333,233.6559,1375.0
2022-12-28 10:45:00,247.67,247.79,247.53,247.69,1381.0,233.6748,233.788,233.5427,233.6937,1381.0
2022-12-28 10:50:00,247.4,247.53,247.01,247.31,2518.0,233.42,233.5427,233.0521,233.3351,2518.0
2022-12-28 10:55:00,247.41,247.52,247.09,247.15,1776.0,233.4295,233.5333,233.1276,233.1842,1776.0
2022-12-28 11:00:00,247.33,247.61,247.33,247.61,1100.0,233.354,233.6182,233.354,233.6182,1100.0
2022-12-28 11:05:00,247.49,247.49,246.89,247.01,2550.0,233.505,233.505,232.9389,233.0521,2550.0
2022-12-28 11:10:00,247.01,247.2,247.01,247.13,1426.0,233.0521,233.2313,233.0521,233.1653,1426.0
2022-12-28 11:15:00,247.03,247.29,247.02,247.29,1200.0,233.0709,233.3163,233.0615,233.3163,1200.0
2022-12-28 11:20:00,247.55,247.76,247.42,247.71,2673.0,233.5616,233.7597,233.4389,233.7125,2673.0
2022-12-28 11:25:00,247.57,247.57,247.35,247.35,700.0,233.5804,233.5804,233.3729,233.3729,700.0
2022-12-28 11:30:00,247.46,247.46,247.26,247.29,900.0,233.4766,233.4766,233.288,233.3163,900.0
2022-12-28 11:35:00,247.19,247.36,246.99,247.0,1600.0,233.2219,233.3823,233.0332,233.0426,1600.0
2022-12-28 11:40:00,247.09,247.37,247.09,247.33,1825.0,233.1276,233.3917,233.1276,233.354,1825.0
2022-12-28 11:45:00,247.41,247.41,247.13,247.22,1723.0,233.4295,233.4295,233.1653,233.2502,1723.0
2022-12-28 11:50:00,247.18,247.37,247.03,247.18,2318.0,233.2125,233.3917,233.0709,233.2125,2318.0
2022-12-28 11:55:00,247.14,247.16,246.94,247.04,1038.0,233.1747,233.1936,232.986,233.0804,1038.0
2022-12-28 12:00:00,247.04,247.06,246.56,246.63,3576.0,233.0804,233.0993,232.6275,232.6936,3576.0
2022-12-28 12:05:00,246.58,246.64,246.38,246.54,1504.0,232.6464,232.703,232.4577,232.6086,1504.0
2022-12-28 12:10:00,246.54,246.55,246.31,246.39,2123.0,232.6086,232.6181,232.3916,232.4671,2123.0
2022-12-28 12:15:00,246.29,246.32,246.08,246.08,3042.0,232.3728,232.4011,232.1746,232.1746,3042.0
2022-12-28 12:20:00,246.15,246.16,245.82,245.94,2256.0,232.2407,232.2501,231.9293,232.0425,2256.0
2022-12-28 12:25:00,245.98,246.24,245.92,246.24,2246.0,232.0803,232.3256,232.0237,232.3256,2246.0
2022-12-28 12:30:00,246.37,246.62,246.25,246.57,1903.0,232.4482,232.6841,232.335,232.6369,1903.0
2022-12-28 12:35:00,246.5,246.63,246.27,246.31,2316.0,232.5709,232.6936,232.3539,232.3916,2316.0
2022-12-28 12:40:00,246.32,246.52,246.2,246.52,1700.0,232.4011,232.5898,232.2878,232.5898,1700.0
2022-12-28 12:45:00,246.5,246.97,246.5,246.97,2064.0,232.5709,233.0143,232.5709,233.0143,2064.0
2022-12-28 12:50:00,246.97,247.15,246.84,247.15,1334.0,233.0143,233.1842,232.8917,233.1842,1334.0
2022-12-28 12:55:00,247.05,247.14,246.85,247.13,3495.0,233.0898,233.1747,232.9011,233.1653,3495.0
2022-12-28 13:00:00,247.04,247.46,247.02,247.37,3028.0,233.0804,233.4766,233.0615,233.3917,3028.0
2022-12-28 13:05:00,247.41,247.46,247.25,247.36,1341.0,233.4295,233.4766,233.2785,233.3823,1341.0
2022-12-28 13:10:00,247.51,247.55,247.24,247.24,1628.0,233.5238,233.5616,233.2691,233.2691,1628.0
2022-12-28 13:15:00,247.28,247.31,247.0,247.31,702.0,233.3068,233.3351,233.0426,233.3351,702.0
2022-12-28 13:20:00,247.21,247.21,246.97,246.97,900.0,233.2408,233.2408,233.0143,233.0143,900.0
2022-12-28 13:25:00,247.17,247.21,247.09,247.12,2277.0,233.203,233.2408,233.1276,233.1559,2277.0
2022-12-28 13:30:00,247.05,247.15,246.95,247.12,1882.0,233.0898,233.1842,232.9955,233.1559,1882.0
2022-12-28 13:35:00,247.03,247.04,246.83,246.92,1826.0,233.0709,233.0804,232.8822,232.9672,1826.0
2022-12-28 13:40:00,246.86,247.11,246.85,247.05,2318.0,232.9106,233.1464,232.9011,233.0898,2318.0
2022-12-28 13:45:00,247.1,247.1,246.59,246.97,2724.0,233.137,233.137,232.6558,233.0143,2724.0
2022-12-28 13:50:00,246.84,247.0,246.73,247.0,1564.0,232.8917,233.0426,232.7879,233.0426,1564.0
2022-12-28 13:55:00,246.94,246.94,246.81,246.82,1550.0,232.986,232.986,232.8634,232.8728,1550.0
2022-12-28 14:00:00,246.74,246.96,246.74,246.9,3640.0,232.7973,233.0049,232.7973,232.9483,3640.0
2022-12-28 14:05:00,247.01,247.06,246.53,246.53,1963.0,233.0521,233.0993,232.5992,232.5992,1963.0
2022-12-28 14:10:00,246.62,246.79,246.53,246.78,1584.0,232.6841,232.8445,232.5992,232.8351,1584.0
2022-12-28 14:15:00,246.78,246.78,246.51,246.69,2338.0,232.8351,232.8351,232.5803,232.7502,2338.0
2022-12-28 14:20:00,246.78,246.8,246.63,246.74,1649.0,232.8351,232.8539,232.6936,232.7973,1649.0
2022-12-28 14:25:00,246.66,246.91,246.52,246.77,3254.0,232.7219,232.9577,232.5898,232.8256,3254.0
2022-12-28 14:30:00,246.73,247.06,246.72,246.75,1276.0,232.7879,233.0993,232.7785,232.8068,1276.0
2022-12-28 14:35:00,246.66,246.86,246.66,246.85,1501.0,232.7219,232.9106,232.7219,232.9011,1501.0
2022-12-28 14:40:00,246.87,247.32,246.86,247.09,2411.0,232.92,233.3446,232.9106,233.1276,2411.0
2022-12-28 14:45:00,247.21,247.35,247.18,247.24,1798.0,233.2408,233.3729,233.2125,233.2691,1798.0
2022-12-28 14:50:00,247.17,247.23,246.75,246.8,3460.0,233.203,233.2596,232.8068,232.8539,3460.0
2022-12-28 14:55:00,246.73,246.84,246.63,246.74,3179.0,232.7879,232.8917,232.6936,232.7973,3179.0
2022-12-28 15:00:00,246.74,246.78,246.23,246.36,3553.0,232.7973,232.8351,232.3162,232.4388,3553.0
2022-12-28 15:05:00,246.22,246.45,246.18,246.36,2465.0,232.3067,232.5237,232.269,232.4388,2465.0
2022-12-28 15:10:00,246.36,246.38,245.86,245.86,2613.0,232.4388,232.4577,231.9671,231.9671,2613.0
2022-12-28 15:15:00,245.76,246.09,245.76,245.81,3732.0,231.8727,232.1841,231.8727,231.9199,3732.0
2022-12-28 15:20:00,245.93,245.93,245.45,245.52,4244.0,232.0331,232.0331,231.5802,231.6463,4244.0
2022-12-28 15:25:00,245.59,245.95,245.55,245.85,4913.0,231.7123,232.052,231.6746,231.9576,4913.0
2022-12-28 15:30:00,245.86,246.1,245.76,245.84,7006.0,231.9671,232.1935,231.8727,231.9482,7006.0
2022-12-28 15:35:00,245.75,245.92,245.56,245.71,7082.0,231.8633,232.0237,231.684,231.8255,7082.0
2022-12-28 15:40:00,245.72,245.88,245.55,245.62,9427.0,231.835,231.9859,231.6746,231.7406,9427.0
2022-12-28 15:45:00,245.64,245.99,245.55,245.89,16649.0,231.7595,232.0897,231.6746,231.9954,16649.0
2022-12-28 15:50:00,245.88,246.06,245.76,245.88,11384.0,231.9859,232.1558,231.8727,231.9859,11384.0
2022-12-28 15:55:00,245.85,246.22,245.66,245.69,45959.0,231.9576,232.3067,231.7784,231.8067,45959.0
2022-12-29 09:30:00,247.24,247.56,246.16,247.03,9416.0,233.2691,233.571,232.2501,233.0709,9416.0
2022-12-29 09:35:00,247.04,247.6,247.04,247.24,6720.0,233.0804,233.6087,233.0804,233.2691,6720.0
2022-12-29 09:40:00,247.31,247.42,246.67,246.67,3525.0,233.3351,233.4389,232.7313,232.7313,3525.0
2022-12-29 09:45:00,246.75,247.05,246.6,247.05,2200.0,232.8068,233.0898,232.6652,233.0898,2200.0
2022-12-29 09:50:00,247.13,247.14,246.55,246.75,2960.0,233.1653,233.1747,232.6181,232.8068,2960.0
2022-12-29 09:55:00,246.75,247.24,246.75,246.83,5982.0,232.8068,233.2691,232.8068,232.8822,5982.0
2022-12-29 10:00:00,247.06,247.62,246.96,247.62,2961.0,233.0993,233.6276,233.0049,233.6276,2961.0
2022-12-29 10:05:00,247.62,247.8,247.29,247.65,10346.0,233.6276,233.7974,233.3163,233.6559,10346.0
2022-12-29 10:10:00,247.66,247.84,247.48,247.73,11605.0,233.6653,233.8352,233.4955,233.7314,11605.0
2022-12-29 10:15:00,247.84,248.0,247.74,248.0,6192.0,233.8352,233.9861,233.7408,233.9861,6192.0
2022-12-29 10:20:00,247.94,248.0,247.61,247.61,2067.0,233.9295,233.9861,233.6182,233.6182,2067.0
2022-12-29 10:25:00,247.66,247.71,247.54,247.61,1960.0,233.6653,233.7125,233.5521,233.6182,1960.0
2022-12-29 10:30:00,247.61,248.0,247.52,247.98,3300.0,233.6182,233.9861,233.5333,233.9673,3300.0
2022-12-29 10:35:00,248.02,248.27,247.85,248.27,3429.0,234.005,234.2409,233.8446,234.2409,3429.0
2022-12-29 10:40:00,248.16,248.16,247.78,247.86,1603.0,234.1371,234.1371,233.7786,233.854,1603.0
2022-12-29 10:45:00,247.85,247.85,247.52,247.63,1045.0,233.8446,233.8446,233.5333,233.637,1045.0
2022-12-29 10:50:00,247.62,247.77,247.62,247.65,1660.0,233.6276,233.7691,233.6276,233.6559,1660.0
2022-12-29 10:55:00,247.59,247.7,247.58,247.61,2031.0,233.5993,233.7031,233.5899,233.6182,2031.0
2022-12-29 11:00:00,247.56,247.57,247.37,247.48,1100.0,233.571,233.5804,233.3917,233.4955,1100.0
2022-12-29 11:05:00,247.53,247.55,247.23,247.23,1281.0,233.5427,233.5616,233.2596,233.2596,1281.0
2022-12-29 11:10:00,247.12,247.12,246.9,247.04,700.0,233.1559,233.1559,232.9483,233.0804,700.0
2022-12-29 11:15:00,247.09,247.09,246.96,246.98,1822.0,233.1276,233.1276,233.0049,233.0238,1822.0
2022-12-29 11:20:00,246.89,247.13,246.82,247.13,4192.0,232.9389,233.1653,232.8728,233.1653,4192.0
2022-12-29 11:25:00,247.23,247.51,247.21,247.36,2184.0,233.2596,233.5238,233.2408,233.3823,2184.0
2022-12-29 11:30:00,247.49,247.8,247.42,247.8,2818.0,233.505,233.7974,233.4389,233.7974,2818.0
2022-12-29 11:35:00,247.9,247.99,247.65,247.7,1295.0,233.8918,233.9767,233.6559,233.7031,1295.0
2022-12-29 11:40:00,247.71,247.84,247.64,247.77,5345.0,233.7125,233.8352,233.6465,233.7691,5345.0
2022-12-29 11:45:00,247.76,248.19,247.69,248.13,2260.0,233.7597,234.1654,233.6937,234.1088,2260.0
2022-12-29 11:50:00,248.17,248.2,248.08,248.09,1300.0,234.1465,234.1748,234.0616,234.071,1300.0
2022-12-29 11:55:00,248.09,248.15,248.01,248.01,2076.0,234.071,234.1277,233.9956,233.9956,2076.0
2022-12-29 12:00:00,248.0,248.13,247.95,248.09,2237.0,233.9861,234.1088,233.939,234.071,2237.0
2022-12-29 12:05:00,248.09,248.55,248.0,248.44,7460.0,234.071,234.5051,233.9861,234.4013,7460.0
2022-12-29 12:10:00,248.41,248.62,248.41,248.54,1514.0,234.373,234.5711,234.373,234.4956,1514.0
2022-12-29 12:15:00,248.45,248.61,248.45,248.53,500.0,234.4107,234.5617,234.4107,234.4862,500.0
2022-12-29 12:20:00,248.53,248.63,248.53,248.63,1175.0,234.4862,234.5805,234.4862,234.5805,1175.0
2022-12-29 12:25:00,248.56,248.88,248.56,248.81,1180.0,234.5145,234.8164,234.5145,234.7504,1180.0
2022-12-29 12:30:00,248.84,249.05,248.84,248.96,1887.0,234.7787,234.9768,234.7787,234.8919,1887.0
2022-12-29 12:35:00,248.51,248.68,248.51,248.59,1029.0,234.4673,234.6277,234.4673,234.5428,1029.0
2022-12-29 12:40:00,248.86,248.96,248.77,248.96,1426.0,234.7975,234.8919,234.7126,234.8919,1426.0
2022-12-29 12:45:00,249.02,249.08,248.85,248.85,1396.0,234.9485,235.0051,234.7881,234.7881,1396.0
2022-12-29 12:50:00,249.02,249.19,249.02,249.15,1891.0,234.9485,235.1089,234.9485,235.0712,1891.0
2022-12-29 12:55:00,249.15,249.3,249.13,249.3,1168.0,235.0712,235.2127,235.0523,235.2127,1168.0
2022-12-29 13:00:00,249.28,249.38,249.17,249.17,2300.0,235.1938,235.2882,235.09,235.09,2300.0
2022-12-29 13:05:00,249.08,249.08,248.94,248.99,369.0,235.0051,235.0051,234.873,234.9202,369.0
2022-12-29 13:10:00,249.14,249.48,249.13,249.46,812.0,235.0617,235.3825,235.0523,235.3636,812.0
2022-12-29 13:15:00,249.47,249.47,249.23,249.33,2113.0,235.3731,235.3731,235.1466,235.241,2113.0
2022-12-29 13:20:00,249.2,249.2,249.06,249.06,419.0,235.1183,235.1183,234.9862,234.9862,419.0
2022-12-29 13:25:00,249.06,249.06,249.05,249.05,300.0,234.9862,234.9862,234.9768,234.9768,300.0
2022-12-29 13:30:00,248.98,249.02,248.76,248.85,2150.0,234.9108,234.9485,234.7032,234.7881,2150.0
2022-12-29 13:35:00,248.85,248.93,248.71,248.9,1845.0,234.7881,234.8636,234.656,234.8353,1845.0
2022-12-29 13:40:00,248.96,249.21,248.91,248.91,2607.0,234.8919,235.1278,234.8447,234.8447,2607.0
2022-12-29 13:45:00,249.05,249.05,248.92,248.98,807.0,234.9768,234.9768,234.8541,234.9108,807.0
2022-12-29 13:50:00,249.02,249.09,248.9,249.09,1500.0,234.9485,235.0145,234.8353,235.0145,1500.0
2022-12-29 13:55:00,249.1,249.19,249.1,249.19,1150.0,235.024,235.1089,235.024,235.1089,1150.0
2022-12-29 14:00:00,249.18,249.35,249.14,249.14,1500.0,235.0995,235.2598,235.0617,235.0617,1500.0
2022-12-29 14:05:00,249.27,249.28,249.1,249.1,925.0,235.1844,235.1938,235.024,235.024,925.0
2022-12-29 14:10:00,249.14,249.28,249.14,249.28,1459.0,235.0617,235.1938,235.0617,235.1938,1459.0
2022-12-29 14:15:00,249.29,249.29,249.16,249.24,1545.0,235.2032,235.2032,235.0806,235.1561,1545.0
2022-12-29 14:20:00,249.15,249.19,249.07,249.07,604.0,235.0712,235.1089,234.9957,234.9957,604.0
2022-12-29 14:25:00,249.16,249.17,249.02,249.02,2008.0,235.0806,235.09,234.9485,234.9485,2008.0
2022-12-29 14:30:00,248.98,249.23,248.88,249.23,1979.0,234.9108,235.1466,234.8164,235.1466,1979.0
2022-12-29 14:35:00,249.23,249.41,249.23,249.28,1445.0,235.1466,235.3165,235.1466,235.1938,1445.0
2022-12-29 14:40:00,249.32,249.46,249.27,249.41,2451.0,235.2315,235.3636,235.1844,235.3165,2451.0
2022-12-29 14:45:00,249.4,249.4,249.31,249.31,938.0,235.307,235.307,235.2221,235.2221,938.0
2022-12-29 14:50:00,249.24,249.29,249.06,249.06,2007.0,235.1561,235.2032,234.9862,234.9862,2007.0
2022-12-29 14:55:00,249.06,249.1,248.99,249.05,1835.0,234.9862,235.024,234.9202,234.9768,1835.0
2022-12-29 15:00:00,248.97,248.97,248.69,248.79,2517.0,234.9013,234.9013,234.6371,234.7315,2517.0
2022-12-29 15:05:00,248.76,248.81,248.66,248.67,5045.0,234.7032,234.7504,234.6088,234.6183,5045.0
2022-12-29 15:10:00,248.71,248.71,248.29,248.31,1428.0,234.656,234.656,234.2597,234.2786,1428.0
2022-12-29 15:15:00,248.28,248.28,247.93,248.03,3009.0,234.2503,234.2503,233.9201,234.0144,3009.0
2022-12-29 15:20:00,247.97,248.2,247.88,248.12,2200.0,233.9578,234.1748,233.8729,234.0994,2200.0
2022-12-29 15:25:00,248.16,248.33,248.11,248.21,2927.0,234.1371,234.2975,234.0899,234.1843,2927.0
2022-12-29 15:30:00,248.19,248.52,248.19,248.52,1817.0,234.1654,234.4768,234.1654,234.4768,1817.0
2022-12-29 15:35:00,248.42,248.56,248.36,248.36,963.0,234.3824,234.5145,234.3258,234.3258,963.0
2022-12-29 15:40:00,248.44,248.78,248.38,248.75,3855.0,234.4013,234.7221,234.3447,234.6938,3855.0
2022-12-29 15:45:00,248.79,248.87,248.62,248.8,9878.0,234.7315,234.807,234.5711,234.7409,9878.0
2022-12-29 15:50:00,248.86,248.98,248.74,248.85,8115.0,234.7975,234.9108,234.6843,234.7881,8115.0
2022-12-29 15:55:00,248.72,248.76,248.14,248.19,23771.0,234.6654,234.7032,234.1182,234.1654,23771.0
2022-12-30 09:30:00,246.67,247.19,245.84,247.05,8472.0,232.7313,233.2219,231.9482,233.0898,8472.0
2022-12-30 09:35:00,247.14,247.51,247.11,247.11,2862.0,233.1747,233.5238,233.1464,233.1464,2862.0
2022-12-30 09:40:00,246.95,246.96,245.52,246.38,1850.0,232.9955,233.0049,231.6463,232.4577,1850.0
2022-12-30 09:45:00,246.1,246.1,245.32,245.32,1928.0,232.1935,232.1935,231.4576,231.4576,1928.0
2022-12-30 09:50:00,245.5,246.44,245.33,246.31,1712.0,231.6274,232.5143,231.467,232.3916,1712.0
2022-12-30 09:55:00,246.23,246.64,246.08,246.58,3248.0,232.3162,232.703,232.1746,232.6464,3248.0
2022-12-30 10:00:00,246.76,246.94,246.61,246.65,4664.0,232.8162,232.986,232.6747,232.7124,4664.0
2022-12-30 10:05:00,246.6,246.75,246.44,246.73,1292.0,232.6652,232.8068,232.5143,232.7879,1292.0
2022-12-30 10:10:00,246.75,247.11,246.75,246.87,3471.0,232.8068,233.1464,232.8068,232.92,3471.0
2022-12-30 10:15:00,246.87,247.36,246.76,247.28,10879.0,232.92,233.3823,232.8162,233.3068,10879.0
2022-12-30 10:20:00,247.24,247.4,246.96,246.96,3746.0,233.2691,233.42,233.0049,233.0049,3746.0
2022-12-30 10:25:00,247.31,247.37,247.19,247.21,2053.0,233.3351,233.3917,233.2219,233.2408,2053.0
2022-12-30 10:30:00,247.21,247.25,247.09,247.12,1804.0,233.2408,233.2785,233.1276,233.1559,1804.0
2022-12-30 10:35:00,247.11,247.38,247.11,247.27,2524.0,233.1464,233.4012,233.1464,233.2974,2524.0
2022-12-30 10:40:00,247.2,247.2,247.02,247.02,1916.0,233.2313,233.2313,233.0615,233.0615,1916.0
2022-12-30 10:45:00,247.33,247.61,247.03,247.56,3339.0,233.354,233.6182,233.0709,233.571,3339.0
2022-12-30 10:50:00,247.56,247.69,247.05,247.13,5057.0,233.571,233.6937,233.0898,233.1653,5057.0
2022-12-30 10:55:00,247.16,247.26,246.92,247.2,1700.0,233.1936,233.288,232.9672,233.2313,1700.0
2022-12-30 11:00:00,246.94,247.14,246.83,246.9,1843.0,232.986,233.1747,232.8822,232.9483,1843.0
2022-12-30 11:05:00,246.96,247.04,246.78,246.81,1832.0,233.0049,233.0804,232.8351,232.8634,1832.0
2022-12-30 11:10:00,246.81,246.96,246.69,246.73,1308.0,232.8634,233.0049,232.7502,232.7879,1308.0
2022-12-30 11:15:00,246.62,246.62,246.43,246.43,1446.0,232.6841,232.6841,232.5049,232.5049,1446.0
2022-12-30 11:20:00,246.43,246.49,246.28,246.39,2287.0,232.5049,232.5615,232.3633,232.4671,2287.0
2022-12-30 11:25:00,246.45,246.45,246.03,246.19,1779.0,232.5237,232.5237,232.1275,232.2784,1779.0
2022-12-30 11:30:00,246.23,246.58,246.17,246.58,3219.0,232.3162,232.6464,232.2595,232.6464,3219.0
2022-12-30 11:35:00,246.47,246.7,246.3,246.34,1625.0,232.5426,232.7596,232.3822,232.4199,1625.0
2022-12-30 11:40:00,246.29,246.29,246.1,246.1,1688.0,232.3728,232.3728,232.1935,232.1935,1688.0
2022-12-30 11:45:00,246.14,246.21,245.98,245.99,2553.0,232.2312,232.2973,232.0803,232.0897,2553.0
2022-12-30 11:50:00,246.12,246.12,246.04,246.04,611.0,232.2124,232.2124,232.1369,232.1369,611.0
2022-12-30 11:55:00,246.08,246.61,245.97,246.59,3992.0,232.1746,232.6747,232.0708,232.6558,3992.0
2022-12-30 12:00:00,246.61,246.86,246.45,246.77,1750.0,232.6747,232.9106,232.5237,232.8256,1750.0
2022-12-30 12:05:00,246.79,246.93,246.61,246.61,2051.0,232.8445,232.9766,232.6747,232.6747,2051.0
2022-12-30 12:10:00,246.66,246.66,246.27,246.27,700.0,232.7219,232.7219,232.3539,232.3539,700.0
2022-12-30 12:15:00,246.43,246.65,246.43,246.52,2444.0,232.5049,232.7124,232.5049,232.5898,2444.0
2022-12-30 12:20:00,246.7,246.87,246.7,246.82,2383.0,232.7596,232.92,232.7596,232.8728,2383.0
2022-12-30 12:25:00,246.83,246.86,246.63,246.66,1290.0,232.8822,232.9106,232.6936,232.7219,1290.0
2022-12-30 12:30:00,246.64,246.68,246.62,246.66,1227.0,232.703,232.7407,232.6841,232.7219,1227.0
2022-12-30 12:35:00,246.86,246.87,246.57,246.57,2285.0,232.9106,232.92,232.6369,232.6369,2285.0
2022-12-30 12:40:00,246.6,246.6,246.46,246.46,1558.0,232.6652,232.6652,232.5332,232.5332,1558.0
2022-12-30 12:45:00,246.55,246.55,246.37,246.37,1010.0,232.6181,232.6181,232.4482,232.4482,1010.0
2022-12-30 12:50:00,246.42,246.43,246.25,246.37,1164.0,232.4954,232.5049,232.335,232.4482,1164.0
2022-12-30 12:55:00,246.17,246.75,246.17,246.75,2592.0,232.2595,232.8068,232.2595,232.8068,2592.0
2022-12-30 13:00:00,246.66,246.66,246.45,246.45,1311.0,232.7219,232.7219,232.5237,232.5237,1311.0
2022-12-30 13:05:00,246.67,246.67,246.46,246.46,904.0,232.7313,232.7313,232.5332,232.5332,904.0
2022-12-30 13:10:00,246.49,246.49,246.31,246.33,1112.0,232.5615,232.5615,232.3916,232.4105,1112.0
2022-12-30 13:15:00,246.26,246.26,245.84,245.85,1300.0,232.3445,232.3445,231.9482,231.9576,1300.0
2022-12-30 13:20:00,245.72,245.72,245.07,245.24,988.0,231.835,231.835,231.2217,231.3821,988.0
2022-12-30 13:25:00,245.2,245.31,244.94,245.15,3618.0,231.3444,231.4481,231.099,231.2972,3618.0
2022-12-30 13:30:00,245.21,245.72,245.21,245.72,1240.0,231.3538,231.835,231.3538,231.835,1240.0
2022-12-30 13:35:00,245.72,245.72,245.17,245.19,3989.0,231.835,231.835,231.3161,231.3349,3989.0
2022-12-30 13:40:00,245.18,245.49,245.18,245.47,1974.0,231.3255,231.618,231.3255,231.5991,1974.0
2022-12-30 13:45:00,245.39,245.39,245.02,245.16,1824.0,231.5236,231.5236,231.1745,231.3066,1824.0
2022-12-30 13:50:00,245.06,245.1,244.95,245.09,1540.0,231.2123,231.25,231.1085,231.2406,1540.0
2022-12-30 13:55:00,245.01,245.04,244.9,244.9,2184.0,231.1651,231.1934,231.0613,231.0613,2184.0
2022-12-30 14:00:00,244.85,244.88,244.43,244.56,2132.0,231.0141,231.0424,230.6179,230.7405,2132.0
2022-12-30 14:05:00,244.28,244.5,244.28,244.4,2032.0,230.4763,230.6839,230.4763,230.5896,2032.0
2022-12-30 14:10:00,244.26,244.33,244.17,244.31,1838.0,230.4575,230.5235,230.3726,230.5046,1838.0
2022-12-30 14:15:00,244.27,244.42,244.27,244.42,1784.0,230.4669,230.6084,230.4669,230.6084,1784.0
2022-12-30 14:20:00,244.45,244.45,244.21,244.33,1813.0,230.6367,230.6367,230.4103,230.5235,1813.0
2022-12-30 14:25:00,244.29,244.4,244.24,244.4,2072.0,230.4858,230.5896,230.4386,230.5896,2072.0
2022-12-30 14:30:00,244.46,244.65,244.46,244.52,1916.0,230.6462,230.8254,230.6462,230.7028,1916.0
2022-12-30 14:35:00,244.52,244.52,244.3,244.4,2573.0,230.7028,230.7028,230.4952,230.5896,2573.0
2022-12-30 14:40:00,244.37,244.37,244.19,244.23,5919.0,230.5613,230.5613,230.3914,230.4292,5919.0
2022-12-30 14:45:00,244.34,244.35,244.13,244.13,1381.0,230.533,230.5424,230.3348,230.3348,1381.0
2022-12-30 14:50:00,244.19,244.32,244.15,244.21,1663.0,230.3914,230.5141,230.3537,230.4103,1663.0
2022-12-30 14:55:00,244.11,244.27,243.94,244.24,5785.0,230.3159,230.4669,230.1556,230.4386,5785.0
2022-12-30 15:00:00,244.24,244.6,244.24,244.6,1500.0,230.4386,230.7783,230.4386,230.7783,1500.0
2022-12-30 15:05:00,244.47,244.62,244.41,244.62,3060.0,230.6556,230.7971,230.599,230.7971,3060.0
2022-12-30 15:10:00,244.7,245.09,244.7,245.06,2257.0,230.8726,231.2406,230.8726,231.2123,2257.0
2022-12-30 15:15:00,245.25,245.4,245.11,245.22,5936.0,231.3915,231.5331,231.2594,231.3632,5936.0
2022-12-30 15:20:00,245.24,245.41,245.03,245.03,4507.0,231.3821,231.5425,231.184,231.184,4507.0
2022-12-30 15:25:00,245.01,245.01,244.73,244.75,5435.0,231.1651,231.1651,230.9009,230.9198,5435.0
2022-12-30 15:30:00,244.78,245.67,244.77,245.67,5293.0,230.9481,231.7878,230.9387,231.7878,5293.0
2022-12-30 15:35:00,245.57,245.72,245.52,245.7,5077.0,231.6934,231.835,231.6463,231.8161,5077.0
2022-12-30 15:40:00,245.74,245.83,245.65,245.83,4039.0,231.8538,231.9388,231.7689,231.9388,4039.0
2022-12-30 15:45:00,245.87,246.33,245.83,246.28,7969.0,231.9765,232.4105,231.9388,232.3633,7969.0
2022-12-30 15:50:00,246.49,246.67,246.28,246.56,14584.0,232.5615,232.7313,232.3633,232.6275,14584.0
2022-12-30 15:55:00,246.53,246.53,245.93,246.33,28528.0,232.5992,232.5992,232.0331,232.4105,28528.0
2023-01-03 09:30:00,247.11,248.0,246.35,247.74,15735.0,233.1464,233.9861,232.4294,233.7408,15735.0
2023-01-03 09:35:00,247.28,247.89,246.79,247.25,3667.0,233.3068,233.8824,232.8445,233.2785,3667.0
2023-01-03 09:40:00,247.46,248.3,247.28,248.3,4573.0,233.4766,234.2692,233.3068,234.2692,4573.0
2023-01-03 09:45:00,247.74,248.23,246.88,247.32,10824.0,233.7408,234.2031,232.9294,233.3446,10824.0
2023-01-03 09:50:00,247.32,247.47,246.61,247.1,4816.0,233.3446,233.4861,232.6747,233.137,4816.0
2023-01-03 09:55:00,247.12,247.2,246.23,246.23,5625.0,233.1559,233.2313,232.3162,232.3162,5625.0
2023-01-03 10:00:00,246.69,247.17,246.69,246.85,1831.0,232.7502,233.203,232.7502,232.9011,1831.0
2023-01-03 10:05:00,247.14,247.43,246.92,247.22,4595.0,233.1747,233.4483,232.9672,233.2502,4595.0
2023-01-03 10:10:00,247.28,247.29,246.83,246.93,2226.0,233.3068,233.3163,232.8822,232.9766,2226.0
2023-01-03 10:15:00,246.88,247.17,246.34,246.34,3480.0,232.9294,233.203,232.4199,232.4199,3480.0
2023-01-03 10:20:00,246.16,246.46,246.08,246.09,5202.0,232.2501,232.5332,232.1746,232.1841,5202.0
2023-01-03 10:25:00,246.14,246.35,245.96,246.35,8795.0,232.2312,232.4294,232.0614,232.4294,8795.0
2023-01-03 10:30:00,246.34,246.43,246.11,246.3,3116.0,232.4199,232.5049,232.2029,232.3822,3116.0
2023-01-03 10:35:00,246.17,246.62,246.17,246.54,2200.0,232.2595,232.6841,232.2595,232.6086,2200.0
2023-01-03 10:40:00,246.58,246.91,246.58,246.68,3063.0,232.6464,232.9577,232.6464,232.7407,3063.0
2023-01-03 10:45:00,246.95,246.95,246.5,246.51,3200.0,232.9955,232.9955,232.5709,232.5803,3200.0
2023-01-03 10:50:00,246.4,246.5,246.16,246.27,1716.0,232.4765,232.5709,232.2501,232.3539,1716.0
2023-01-03 10:55:00,246.4,247.01,246.4,246.94,3729.0,232.4765,233.0521,232.4765,232.986,3729.0
2023-01-03 11:00:00,247.01,247.54,246.9,246.9,2500.0,233.0521,233.5521,232.9483,232.9483,2500.0
2023-01-03 11:05:00,246.9,247.14,246.7,246.7,1665.0,232.9483,233.1747,232.7596,232.7596,1665.0
2023-01-03 11:10:00,246.6,246.6,245.9,245.9,900.0,232.6652,232.6652,232.0048,232.0048,900.0
2023-01-03 11:15:00,245.71,245.9,245.44,245.9,1270.0,231.8255,232.0048,231.5708,232.0048,1270.0
2023-01-03 11:20:00,245.97,246.19,245.75,245.92,2285.0,232.0708,232.2784,231.8633,232.0237,2285.0
2023-01-03 11:25:00,245.97,246.18,245.74,245.86,2253.0,232.0708,232.269,231.8538,231.9671,2253.0
2023-01-03 11:30:00,245.79,245.79,245.28,245.43,2422.0,231.901,231.901,231.4198,231.5614,2422.0
2023-01-03 11:35:00,245.43,245.49,245.26,245.27,2065.0,231.5614,231.618,231.401,231.4104,2065.0
2023-01-03 11:40:00,245.31,245.41,245.18,245.18,1714.0,231.4481,231.5425,231.3255,231.3255,1714.0
2023-01-03 11:45:00,245.15,245.23,245.11,245.23,1243.0,231.2972,231.3727,231.2594,231.3727,1243.0
2023-01-03 11:50:00,245.21,245.4,245.11,245.4,1981.0,231.3538,231.5331,231.2594,231.5331,1981.0
2023-01-03 11:55:00,245.31,245.47,245.2,245.47,1766.0,231.4481,231.5991,231.3444,231.5991,1766.0
2023-01-03 12:00:00,245.5,245.66,245.38,245.52,1461.0,231.6274,231.7784,231.5142,231.6463,1461.0
2023-01-03 12:05:00,245.35,245.96,245.27,245.96,2331.0,231.4859,232.0614,231.4104,232.0614,2331.0
2023-01-03 12:10:00,245.93,246.18,245.8,246.1,3717.0,232.0331,232.269,231.9105,232.1935,3717.0
2023-01-03 12:15:00,246.26,246.35,245.99,246.3,8324.0,232.3445,232.4294,232.0897,232.3822,8324.0
2023-01-03 12:20:00,246.2,246.2,245.46,245.69,5226.0,232.2878,232.2878,231.5897,231.8067,5226.0
2023-01-03 12:25:00,245.71,245.81,245.7,245.74,1248.0,231.8255,231.9199,231.8161,231.8538,1248.0
2023-01-03 12:30:00,245.82,246.59,245.82,246.59,1646.0,231.9293,232.6558,231.9293,232.6558,1646.0
2023-01-03 12:35:00,246.58,246.73,246.42,246.42,2185.0,232.6464,232.7879,232.4954,232.4954,2185.0
2023-01-03 12:40:00,246.31,246.31,245.83,245.93,3209.0,232.3916,232.3916,231.9388,232.0331,3209.0
2023-01-03 12:45:00,245.8,245.8,245.14,245.15,1700.0,231.9105,231.9105,231.2877,231.2972,1700.0
2023-01-03 12:50:00,245.25,245.25,245.11,245.22,2458.0,231.3915,231.3915,231.2594,231.3632,2458.0
2023-01-03 12:55:00,245.12,245.59,245.04,245.4,5256.0,231.2689,231.7123,231.1934,231.5331,5256.0
2023-01-03 13:00:00,245.44,245.73,245.3,245.59,2200.0,231.5708,231.8444,231.4387,231.7123,2200.0
2023-01-03 13:05:00,245.45,245.92,245.45,245.88,3320.0,231.5802,232.0237,231.5802,231.9859,3320.0
2023-01-03 13:10:00,245.84,246.35,245.8,246.25,7121.0,231.9482,232.4294,231.9105,232.335,7121.0
2023-01-03 13:15:00,246.24,246.32,246.07,246.07,5418.0,232.3256,232.4011,232.1652,232.1652,5418.0
2023-01-03 13:20:00,246.03,246.4,246.03,246.36,4872.0,232.1275,232.4765,232.1275,232.4388,4872.0
2023-01-03 13:25:00,246.37,247.03,246.37,246.93,4401.0,232.4482,233.0709,232.4482,232.9766,4401.0
2023-01-03 13:30:00,246.92,246.92,246.28,246.28,15283.0,232.9672,232.9672,232.3633,232.3633,15283.0
2023-01-03 13:35:00,246.33,246.58,246.24,246.26,2670.0,232.4105,232.6464,232.3256,232.3445,2670.0
2023-01-03 13:40:00,246.26,246.54,246.26,246.44,2111.0,232.3445,232.6086,232.3445,232.5143,2111.0
2023-01-03 13:45:00,246.43,246.44,246.08,246.13,8027.0,232.5049,232.5143,232.1746,232.2218,8027.0
2023-01-03 13:50:00,246.04,246.4,246.04,246.25,3475.0,232.1369,232.4765,232.1369,232.335,3475.0
2023-01-03 13:55:00,246.25,246.47,246.13,246.39,2015.0,232.335,232.5426,232.2218,232.4671,2015.0
2023-01-03 14:00:00,246.48,246.59,246.1,246.15,4127.0,232.552,232.6558,232.1935,232.2407,4127.0
2023-01-03 14:05:00,246.25,246.25,245.86,245.93,2532.0,232.335,232.335,231.9671,232.0331,2532.0
2023-01-03 14:10:00,245.89,245.94,245.8,245.89,3009.0,231.9954,232.0425,231.9105,231.9954,3009.0
2023-01-03 14:15:00,245.9,246.18,245.9,245.93,3814.0,232.0048,232.269,232.0048,232.0331,3814.0
2023-01-03 14:20:00,245.93,245.98,245.51,245.51,3041.0,232.0331,232.0803,231.6368,231.6368,3041.0
2023-01-03 14:25:00,245.46,245.54,245.4,245.5,2726.0,231.5897,231.6651,231.5331,231.6274,2726.0
2023-01-03 14:30:00,245.5,245.5,244.71,244.93,3930.0,231.6274,231.6274,230.882,231.0896,3930.0
2023-01-03 14:35:00,244.98,245.03,244.7,244.75,4019.0,231.1368,231.184,230.8726,230.9198,4019.0
2023-01-03 14:40:00,244.79,245.37,244.75,245.34,2893.0,230.9575,231.5047,230.9198,231.4764,2893.0
2023-01-03 14:45:00,245.67,246.55,245.67,246.33,6576.0,231.7878,232.6181,231.7878,232.4105,6576.0
2023-01-03 14:50:00,246.36,246.41,245.95,246.11,2760.0,232.4388,232.486,232.052,232.2029,2760.0
2023-01-03 14:55:00,246.21,246.36,246.0,246.25,3085.0,232.2973,232.4388,232.0991,232.335,3085.0
2023-01-03 15:00:00,246.26,246.62,246.26,246.49,4260.0,232.3445,232.6841,232.3445,232.5615,4260.0
2023-01-03 15:05:00,246.51,246.53,246.31,246.43,2758.0,232.5803,232.5992,232.3916,232.5049,2758.0
2023-01-03 15:10:00,246.42,246.72,246.42,246.63,3970.0,232.4954,232.7785,232.4954,232.6936,3970.0
2023-01-03 15:15:00,246.72,247.03,246.71,246.8,4821.0,232.7785,233.0709,232.769,232.8539,4821.0
2023-01-03 15:20:00,246.76,246.76,246.18,246.37,1620.0,232.8162,232.8162,232.269,232.4482,1620.0
2023-01-03 15:25:00,246.38,246.79,246.37,246.79,6913.0,232.4577,232.8445,232.4482,232.8445,6913.0
2023-01-03 15:30:00,246.78,247.28,246.72,247.08,20035.0,232.8351,233.3068,232.7785,233.1181,20035.0
2023-01-03 15:35:00,247.0,247.13,246.77,246.86,4850.0,233.0426,233.1653,232.8256,232.9106,4850.0
2023-01-03 15:40:00,246.87,247.33,246.79,247.1,13799.0,232.92,233.354,232.8445,233.137,13799.0
2023-01-03 15:45:00,247.08,247.55,247.02,247.43,12162.0,233.1181,233.5616,233.0615,233.4483,12162.0
2023-01-03 15:50:00,247.35,247.93,247.19,247.81,19476.0,233.3729,233.9201,233.2219,233.8069,19476.0
2023-01-03 15:55:00,247.78,247.9,247.47,247.6,54080.0,233.7786,233.8918,233.4861,233.6087,54080.0
2023-01-04 09:30:00,246.52,248.51,246.23,247.01,18666.0,232.5898,234.4673,232.3162,233.0521,18666.0
2023-01-04 09:35:00,247.57,249.09,247.51,247.59,7066.0,233.5804,235.0145,233.5238,233.5993,7066.0
2023-01-04 09:40:00,247.59,248.6,247.47,248.26,7910.0,233.5993,234.5522,233.4861,234.2314,7910.0
2023-01-04 09:45:00,248.37,248.86,247.68,247.7,9365.0,234.3352,234.7975,233.6842,233.7031,9365.0
2023-01-04 09:50:00,247.63,248.41,247.63,248.19,4892.0,233.637,234.373,233.637,234.1654,4892.0
2023-01-04 09:55:00,248.22,248.76,248.21,248.67,5945.0,234.1937,234.7032,234.1843,234.6183,5945.0
2023-01-04 10:00:00,248.52,249.47,247.37,247.9,10979.0,234.4768,235.3731,233.3917,233.8918,10979.0
2023-01-04 10:05:00,247.92,247.93,247.41,247.75,2773.0,233.9107,233.9201,233.4295,233.7503,2773.0
2023-01-04 10:10:00,247.5,247.63,247.19,247.29,3712.0,233.5144,233.637,233.2219,233.3163,3712.0
2023-01-04 10:15:00,247.28,247.67,247.16,247.55,8895.0,233.3068,233.6748,233.1936,233.5616,8895.0
2023-01-04 10:20:00,247.47,247.83,247.42,247.83,3100.0,233.4861,233.8257,233.4389,233.8257,3100.0
2023-01-04 10:25:00,247.7,247.9,247.29,247.9,2791.0,233.7031,233.8918,233.3163,233.8918,2791.0
2023-01-04 10:30:00,247.93,247.93,247.22,247.31,3948.0,233.9201,233.9201,233.2502,233.3351,3948.0
2023-01-04 10:35:00,247.3,247.66,247.27,247.33,2546.0,233.3257,233.6653,233.2974,233.354,2546.0
2023-01-04 10:40:00,247.43,248.04,247.19,248.04,3183.0,233.4483,234.0239,233.2219,234.0239,3183.0
2023-01-04 10:45:00,248.05,248.23,247.85,248.01,2623.0,234.0333,234.2031,233.8446,233.9956,2623.0
2023-01-04 10:50:00,248.14,248.14,247.97,248.02,1943.0,234.1182,234.1182,233.9578,234.005,1943.0
2023-01-04 10:55:00,248.03,248.23,247.9,248.14,3680.0,234.0144,234.2031,233.8918,234.1182,3680.0
2023-01-04 11:00:00,248.31,248.33,247.83,247.84,4898.0,234.2786,234.2975,233.8257,233.8352,4898.0
2023-01-04 11:05:00,247.92,248.02,247.68,248.02,1448.0,233.9107,234.005,233.6842,234.005,1448.0
2023-01-04 11:10:00,248.33,248.5,248.17,248.23,6930.0,234.2975,234.4579,234.1465,234.2031,6930.0
2023-01-04 11:15:00,248.25,248.29,248.12,248.26,1317.0,234.222,234.2597,234.0994,234.2314,1317.0
2023-01-04 11:20:00,248.21,248.26,248.08,248.08,2425.0,234.1843,234.2314,234.0616,234.0616,2425.0
2023-01-04 11:25:00,247.96,248.35,247.75,248.15,5476.0,233.9484,234.3164,233.7503,234.1277,5476.0
2023-01-04 11:30:00,248.25,249.25,248.25,249.1,5102.0,234.222,235.1655,234.222,235.024,5102.0
2023-01-04 11:35:00,249.23,249.45,249.1,249.32,7757.0,235.1466,235.3542,235.024,235.2315,7757.0
2023-01-04 11:40:00,249.4,249.49,249.27,249.27,2022.0,235.307,235.3919,235.1844,235.1844,2022.0
2023-01-04 11:45:00,249.28,249.85,249.28,249.75,1952.0,235.1938,235.7316,235.1938,235.6372,1952.0
2023-01-04 11:50:00,249.66,249.92,249.62,249.75,3860.0,235.5523,235.7976,235.5146,235.6372,3860.0
2023-01-04 11:55:00,249.9,250.33,249.88,250.13,2169.0,235.7788,236.1845,235.7599,235.9958,2169.0
2023-01-04 12:00:00,250.29,250.6,250.2,250.27,5625.0,236.1467,236.4392,236.0618,236.1279,5625.0
2023-01-04 12:05:00,250.36,250.36,249.73,249.75,5477.0,236.2128,236.2128,235.6184,235.6372,5477.0
2023-01-04 12:10:00,249.74,250.14,249.59,250.14,6560.0,235.6278,236.0052,235.4863,236.0052,6560.0
2023-01-04 12:15:00,250.23,250.31,250.16,250.21,2440.0,236.0901,236.1656,236.0241,236.0713,2440.0
2023-01-04 12:20:00,250.29,250.45,250.05,250.12,9020.0,236.1467,236.2977,235.9203,235.9863,9020.0
2023-01-04 12:25:00,250.14,250.23,250.14,250.15,980.0,236.0052,236.0901,236.0052,236.0146,980.0
2023-01-04 12:30:00,250.12,250.6,250.01,250.56,4742.0,235.9863,236.4392,235.8826,236.4015,4742.0
2023-01-04 12:35:00,250.66,250.66,250.49,250.49,1615.0,236.4958,236.4958,236.3354,236.3354,1615.0
2023-01-04 12:40:00,250.51,250.72,250.51,250.64,1992.0,236.3543,236.5524,236.3543,236.477,1992.0
2023-01-04 12:45:00,250.64,250.69,250.36,250.59,4984.0,236.477,236.5241,236.2128,236.4298,4984.0
2023-01-04 12:50:00,250.59,250.64,250.29,250.29,4757.0,236.4298,236.477,236.1467,236.1467,4757.0
2023-01-04 12:55:00,250.29,250.46,250.21,250.27,2632.0,236.1467,236.3071,236.0713,236.1279,2632.0
2023-01-04 13:00:00,250.27,250.27,249.7,250.02,5858.0,236.1279,236.1279,235.5901,235.892,5858.0
2023-01-04 13:05:00,249.9,249.97,249.76,249.91,3501.0,235.7788,235.8448,235.6467,235.7882,3501.0
2023-01-04 13:10:00,250.04,250.5,250.01,250.5,4314.0,235.9109,236.3449,235.8826,236.3449,4314.0
2023-01-04 13:15:00,250.41,250.65,250.34,250.65,1000.0,236.26,236.4864,236.1939,236.4864,1000.0
2023-01-04 13:20:00,250.71,250.72,250.58,250.58,2000.0,236.543,236.5524,236.4203,236.4203,2000.0
2023-01-04 13:25:00,250.68,250.71,250.5,250.63,5713.0,236.5147,236.543,236.3449,236.4675,5713.0
2023-01-04 13:30:00,250.75,251.1,250.74,251.1,3413.0,236.5807,236.911,236.5713,236.911,3413.0
2023-01-04 13:35:00,251.1,251.35,251.06,251.34,3888.0,236.911,237.1468,236.8732,237.1374,3888.0
2023-01-04 13:40:00,251.29,251.34,250.94,251.03,4924.0,237.0902,237.1374,236.76,236.8449,4924.0
2023-01-04 13:45:00,251.03,251.22,250.94,251.22,3291.0,236.8449,237.0242,236.76,237.0242,3291.0
2023-01-04 13:50:00,251.16,251.31,251.15,251.22,3032.0,236.9676,237.1091,236.9581,237.0242,3032.0
2023-01-04 13:55:00,251.17,251.23,250.56,250.56,4214.0,236.977,237.0336,236.4015,236.4015,4214.0
2023-01-04 14:00:00,250.53,251.17,249.63,250.27,6157.0,236.3732,236.977,235.524,236.1279,6157.0
2023-01-04 14:05:00,250.45,250.81,250.23,250.36,3309.0,236.2977,236.6373,236.0901,236.2128,3309.0
2023-01-04 14:10:00,250.37,250.71,250.13,250.63,6265.0,236.2222,236.543,235.9958,236.4675,6265.0
2023-01-04 14:15:00,250.72,251.5,250.65,251.5,3484.0,236.5524,237.2884,236.4864,237.2884,3484.0
2023-01-04 14:20:00,251.31,251.33,250.49,250.7,2959.0,237.1091,237.128,236.3354,236.5336,2959.0
2023-01-04 14:25:00,250.53,250.57,249.42,249.56,3766.0,236.3732,236.4109,235.3259,235.458,3766.0
2023-01-04 14:30:00,249.42,249.88,249.42,249.88,1443.0,235.3259,235.7599,235.3259,235.7599,1443.0
2023-01-04 14:35:00,250.11,250.11,249.7,249.99,5693.0,235.9769,235.9769,235.5901,235.8637,5693.0
2023-01-04 14:40:00,249.99,250.28,249.81,250.09,3860.0,235.8637,236.1373,235.6939,235.958,3860.0
2023-01-04 14:45:00,250.1,250.32,250.01,250.17,7589.0,235.9675,236.175,235.8826,236.0335,7589.0
2023-01-04 14:50:00,250.13,250.33,249.92,250.2,8743.0,235.9958,236.1845,235.7976,236.0618,8743.0
2023-01-04 14:55:00,250.2,250.6,250.15,250.54,3226.0,236.0618,236.4392,236.0146,236.3826,3226.0
2023-01-04 15:00:00,250.64,251.15,250.52,251.15,3508.0,236.477,236.9581,236.3637,236.9581,3508.0
2023-01-04 15:05:00,251.02,251.06,250.61,250.87,6352.0,236.8355,236.8732,236.4487,236.694,6352.0
2023-01-04 15:10:00,250.79,250.88,250.57,250.84,3431.0,236.6185,236.7034,236.4109,236.6657,3431.0
2023-01-04 15:15:00,250.74,250.92,250.59,250.71,4162.0,236.5713,236.7411,236.4298,236.543,4162.0
2023-01-04 15:20:00,250.65,250.84,250.19,250.25,6368.0,236.4864,236.6657,236.0524,236.109,6368.0
2023-01-04 15:25:00,250.32,250.54,249.92,249.95,6597.0,236.175,236.3826,235.7976,235.8259,6597.0
2023-01-04 15:30:00,249.89,250.14,249.77,249.77,6764.0,235.7693,236.0052,235.6561,235.6561,6764.0
2023-01-04 15:35:00,249.89,249.91,249.28,249.56,6811.0,235.7693,235.7882,235.1938,235.458,6811.0
2023-01-04 15:40:00,249.57,249.59,249.03,249.22,11185.0,235.4674,235.4863,234.9579,235.1372,11185.0
2023-01-04 15:45:00,249.18,249.67,249.02,249.67,19334.0,235.0995,235.5618,234.9485,235.5618,19334.0
2023-01-04 15:50:00,249.77,250.22,249.76,250.16,23683.0,235.6561,236.0807,235.6467,236.0241,23683.0
2023-01-04 15:55:00,250.3,251.08,250.03,250.86,48196.0,236.1562,236.8921,235.9014,236.6845,48196.0
2023-01-05 09:30:00,249.36,250.95,248.22,249.33,10915.0,235.2693,236.7694,234.1937,235.241,10915.0
2023-01-05 09:35:00,249.34,249.52,248.61,249.24,2589.0,235.2504,235.4202,234.5617,235.1561,2589.0
2023-01-05 09:40:00,248.71,249.35,248.4,248.42,4187.0,234.656,235.2598,234.3635,234.3824,4187.0
2023-01-05 09:45:00,248.09,248.42,247.7,248.17,2358.0,234.071,234.3824,233.7031,234.1465,2358.0
2023-01-05 09:50:00,248.42,248.73,248.21,248.61,2941.0,234.3824,234.6749,234.1843,234.5617,2941.0
2023-01-05 09:55:00,248.47,249.06,248.14,248.61,8967.0,234.4296,234.9862,234.1182,234.5617,8967.0
2023-01-05 10:00:00,248.77,248.77,248.19,248.39,4534.0,234.7126,234.7126,234.1654,234.3541,4534.0
2023-01-05 10:05:00,248.26,249.28,248.09,248.86,8276.0,234.2314,235.1938,234.071,234.7975,8276.0
2023-01-05 10:10:00,248.73,248.89,248.2,248.2,3925.0,234.6749,234.8258,234.1748,234.1748,3925.0
2023-01-05 10:15:00,248.44,248.54,248.3,248.54,1312.0,234.4013,234.4956,234.2692,234.4956,1312.0
2023-01-05 10:20:00,248.61,248.65,248.2,248.26,3031.0,234.5617,234.5994,234.1748,234.2314,3031.0
2023-01-05 10:25:00,248.26,248.7,248.1,248.52,4228.0,234.2314,234.6466,234.0805,234.4768,4228.0
2023-01-05 10:30:00,248.91,248.99,248.15,248.23,2157.0,234.8447,234.9202,234.1277,234.2031,2157.0
2023-01-05 10:35:00,248.19,248.41,247.92,248.41,3316.0,234.1654,234.373,233.9107,234.373,3316.0
2023-01-05 10:40:00,248.37,248.37,247.95,248.28,2202.0,234.3352,234.3352,233.939,234.2503,2202.0
2023-01-05 10:45:00,248.39,248.55,248.24,248.46,2885.0,234.3541,234.5051,234.2126,234.4201,2885.0
2023-01-05 10:50:00,248.31,248.31,247.67,247.68,3988.0,234.2786,234.2786,233.6748,233.6842,3988.0
2023-01-05 10:55:00,247.77,247.78,247.35,247.55,3680.0,233.7691,233.7786,233.3729,233.5616,3680.0
2023-01-05 11:00:00,247.55,247.76,247.28,247.76,2922.0,233.5616,233.7597,233.3068,233.7597,2922.0
2023-01-05 11:05:00,248.06,248.26,247.97,248.26,3534.0,234.0427,234.2314,233.9578,234.2314,3534.0
2023-01-05 11:10:00,248.25,248.32,247.86,247.92,6251.0,234.222,234.2881,233.854,233.9107,6251.0
2023-01-05 11:15:00,247.99,248.06,247.74,247.75,1200.0,233.9767,234.0427,233.7408,233.7503,1200.0
2023-01-05 11:20:00,247.58,247.58,247.33,247.33,1100.0,233.5899,233.5899,233.354,233.354,1100.0
2023-01-05 11:25:00,247.31,247.47,247.2,247.38,1229.0,233.3351,233.4861,233.2313,233.4012,1229.0
2023-01-05 11:30:00,247.43,247.73,247.39,247.52,2894.0,233.4483,233.7314,233.4106,233.5333,2894.0
2023-01-05 11:35:00,247.54,247.92,247.37,247.37,1871.0,233.5521,233.9107,233.3917,233.3917,1871.0
2023-01-05 11:40:00,247.24,247.34,247.18,247.33,1647.0,233.2691,233.3634,233.2125,233.354,1647.0
2023-01-05 11:45:00,247.31,247.49,247.28,247.4,2707.0,233.3351,233.505,233.3068,233.42,2707.0
2023-01-05 11:50:00,247.4,247.4,246.9,247.01,4341.0,233.42,233.42,232.9483,233.0521,4341.0
2023-01-05 11:55:00,246.99,247.16,246.99,247.16,1112.0,233.0332,233.1936,233.0332,233.1936,1112.0
2023-01-05 12:00:00,247.13,247.28,246.96,247.17,2745.0,233.1653,233.3068,233.0049,233.203,2745.0
2023-01-05 12:05:00,247.41,247.74,247.41,247.69,1895.0,233.4295,233.7408,233.4295,233.6937,1895.0
2023-01-05 12:10:00,247.67,247.74,247.4,247.4,2697.0,233.6748,233.7408,233.42,233.42,2697.0
2023-01-05 12:15:00,247.34,247.54,247.07,247.3,1953.0,233.3634,233.5521,233.1087,233.3257,1953.0
2023-01-05 12:20:00,247.23,247.9,247.23,247.68,3200.0,233.2596,233.8918,233.2596,233.6842,3200.0
2023-01-05 12:25:00,247.79,247.79,247.63,247.69,1324.0,233.788,233.788,233.637,233.6937,1324.0
2023-01-05 12:30:00,247.66,248.2,247.66,248.2,2049.0,233.6653,234.1748,233.6653,234.1748,2049.0
2023-01-05 12:35:00,248.11,248.2,247.75,247.83,2250.0,234.0899,234.1748,233.7503,233.8257,2250.0
2023-01-05 12:40:00,247.7,247.84,247.62,247.67,1602.0,233.7031,233.8352,233.6276,233.6748,1602.0
2023-01-05 12:45:00,247.77,247.78,247.55,247.56,1350.0,233.7691,233.7786,233.5616,233.571,1350.0
2023-01-05 12:50:00,247.46,247.47,247.22,247.23,6368.0,233.4766,233.4861,233.2502,233.2596,6368.0
2023-01-05 12:55:00,247.21,247.47,247.12,247.47,3295.0,233.2408,233.4861,233.1559,233.4861,3295.0
2023-01-05 13:00:00,247.4,247.4,247.26,247.26,700.0,233.42,233.42,233.288,233.288,700.0
2023-01-05 13:05:00,247.31,247.47,247.22,247.47,3275.0,233.3351,233.4861,233.2502,233.4861,3275.0
2023-01-05 13:10:00,247.47,247.49,247.13,247.13,1900.0,233.4861,233.505,233.1653,233.1653,1900.0
2023-01-05 13:15:00,247.05,247.15,247.04,247.04,837.0,233.0898,233.1842,233.0804,233.0804,837.0
2023-01-05 13:20:00,247.16,248.3,247.16,248.3,4683.0,233.1936,234.2692,233.1936,234.2692,4683.0
2023-01-05 13:25:00,248.43,248.83,248.17,248.46,2517.0,234.3918,234.7692,234.1465,234.4201,2517.0
2023-01-05 13:30:00,248.37,248.78,248.35,248.51,1800.0,234.3352,234.7221,234.3164,234.4673,1800.0
2023-01-05 13:35:00,248.45,248.58,248.25,248.3,700.0,234.4107,234.5334,234.222,234.2692,700.0
2023-01-05 13:40:00,248.31,248.46,248.14,248.33,4629.0,234.2786,234.4201,234.1182,234.2975,4629.0
2023-01-05 13:45:00,248.29,248.44,248.28,248.35,2001.0,234.2597,234.4013,234.2503,234.3164,2001.0
2023-01-05 13:50:00,248.28,248.47,248.28,248.35,2072.0,234.2503,234.4296,234.2503,234.3164,2072.0
2023-01-05 13:55:00,248.43,248.65,248.16,248.3,2428.0,234.3918,234.5994,234.1371,234.2692,2428.0
2023-01-05 14:00:00,248.36,248.67,248.36,248.56,2200.0,234.3258,234.6183,234.3258,234.5145,2200.0
2023-01-05 14:05:00,248.59,248.71,248.54,248.64,3311.0,234.5428,234.656,234.4956,234.59,3311.0
2023-01-05 14:10:00,248.64,248.79,248.45,248.45,3619.0,234.59,234.7315,234.4107,234.4107,3619.0
2023-01-05 14:15:00,248.49,248.62,248.42,248.52,2441.0,234.4484,234.5711,234.3824,234.4768,2441.0
2023-01-05 14:20:00,248.52,248.54,248.4,248.43,2133.0,234.4768,234.4956,234.3635,234.3918,2133.0
2023-01-05 14:25:00,248.54,248.54,248.19,248.32,3603.0,234.4956,234.4956,234.1654,234.2881,3603.0
2023-01-05 14:30:00,248.49,248.72,248.44,248.69,1401.0,234.4484,234.6654,234.4013,234.6371,1401.0
2023-01-05 14:35:00,248.59,249.56,248.59,249.28,4240.0,234.5428,235.458,234.5428,235.1938,4240.0
2023-01-05 14:40:00,249.27,249.43,249.18,249.18,1610.0,235.1844,235.3353,235.0995,235.0995,1610.0
2023-01-05 14:45:00,249.25,249.41,249.16,249.33,2918.0,235.1655,235.3165,235.0806,235.241,2918.0
2023-01-05 14:50:00,249.39,249.39,249.18,249.24,1916.0,235.2976,235.2976,235.0995,235.1561,1916.0
2023-01-05 14:55:00,249.35,249.36,249.01,249.01,4425.0,235.2598,235.2693,234.9391,234.9391,4425.0
2023-01-05 15:00:00,248.92,248.93,248.4,248.46,2932.0,234.8541,234.8636,234.3635,234.4201,2932.0
2023-01-05 15:05:00,248.5,248.56,248.42,248.5,2211.0,234.4579,234.5145,234.3824,234.4579,2211.0
2023-01-05 15:10:00,248.39,248.45,248.27,248.36,2029.0,234.3541,234.4107,234.2409,234.3258,2029.0
2023-01-05 15:15:00,248.43,248.49,247.88,247.91,12610.0,234.3918,234.4484,233.8729,233.9012,12610.0
2023-01-05 15:20:00,247.91,248.01,247.67,247.68,4341.0,233.9012,233.9956,233.6748,233.6842,4341.0
2023-01-05 15:25:00,247.59,247.6,247.41,247.59,5229.0,233.5993,233.6087,233.4295,233.5993,5229.0
2023-01-05 15:30:00,247.53,247.53,247.05,247.25,7397.0,233.5427,233.5427,233.0898,233.2785,7397.0
2023-01-05 15:35:00,247.23,247.82,247.22,247.55,6795.0,233.2596,233.8163,233.2502,233.5616,6795.0
2023-01-05 15:40:00,247.58,247.59,246.85,247.08,8163.0,233.5899,233.5993,232.9011,233.1181,8163.0
2023-01-05 15:45:00,247.11,247.45,246.85,247.07,13311.0,233.1464,233.4672,232.9011,233.1087,13311.0
2023-01-05 15:50:00,247.07,247.37,246.79,246.83,18746.0,233.1087,233.3917,232.8445,232.8822,18746.0
2023-01-05 15:55:00,246.82,247.53,246.82,247.51,55734.0,232.8728,233.5427,232.8728,233.5238,55734.0
2023-01-06 09:30:00,250.43,250.79,249.32,249.95,17807.0,236.2788,236.6185,235.2315,235.8259,17807.0
2023-01-06 09:35:00,249.9,250.52,249.5,249.79,14667.0,235.7788,236.3637,235.4014,235.675,14667.0
2023-01-06 09:40:00,249.86,250.02,249.34,249.34,4901.0,235.741,235.892,235.2504,235.2504,4901.0
2023-01-06 09:45:00,249.49,249.49,248.55,248.89,5238.0,235.3919,235.3919,234.5051,234.8258,5238.0
2023-01-06 09:50:00,249.0,249.63,248.84,249.63,29319.0,234.9296,235.524,234.7787,235.524,29319.0
2023-01-06 09:55:00,249.7,250.33,249.7,250.33,8297.0,235.5901,236.1845,235.5901,236.1845,8297.0
2023-01-06 10:00:00,250.51,252.7,250.51,251.92,8383.0,236.3543,238.4205,236.3543,237.6846,8383.0
2023-01-06 10:05:00,251.85,252.54,251.69,252.33,3524.0,237.6186,238.2696,237.4676,238.0715,3524.0
2023-01-06 10:10:00,252.36,252.68,252.21,252.45,3732.0,238.0998,238.4017,237.9582,238.1847,3732.0
2023-01-06 10:15:00,252.59,253.23,252.3,252.9,3980.0,238.3168,238.9206,238.0432,238.6092,3980.0
2023-01-06 10:20:00,252.91,253.17,252.69,252.77,2322.0,238.6187,238.864,238.4111,238.4866,2322.0
2023-01-06 10:25:00,252.92,252.92,252.43,252.64,5241.0,238.6281,238.6281,238.1658,238.3639,5241.0
2023-01-06 10:30:00,252.74,253.71,252.7,253.71,10964.0,238.4583,239.3735,238.4205,239.3735,10964.0
2023-01-06 10:35:00,253.71,254.85,253.66,254.85,3838.0,239.3735,240.4491,239.3263,240.4491,3838.0
2023-01-06 10:40:00,254.89,254.96,253.91,254.04,9185.0,240.4868,240.5528,239.5622,239.6848,9185.0
2023-01-06 10:45:00,254.16,254.86,254.04,254.86,2157.0,239.798,240.4585,239.6848,240.4585,2157.0
2023-01-06 10:50:00,255.0,255.63,254.94,255.5,7634.0,240.5906,241.185,240.534,241.0623,7634.0
2023-01-06 10:55:00,255.32,255.5,255.11,255.11,11244.0,240.8925,241.0623,240.6944,240.6944,11244.0
2023-01-06 11:00:00,255.24,255.46,255.13,255.29,3941.0,240.817,241.0246,240.7132,240.8642,3941.0
2023-01-06 11:05:00,255.48,255.61,255.25,255.3,2407.0,241.0435,241.1661,240.8265,240.8736,2407.0
2023-01-06 11:10:00,255.37,255.37,255.03,255.06,1853.0,240.9397,240.9397,240.6189,240.6472,1853.0
2023-01-06 11:15:00,255.1,255.34,255.06,255.15,2953.0,240.6849,240.9114,240.6472,240.7321,2953.0
2023-01-06 11:20:00,255.26,255.27,255.0,255.16,2152.0,240.8359,240.8453,240.5906,240.7415,2152.0
2023-01-06 11:25:00,254.96,254.96,254.53,254.82,2143.0,240.5528,240.5528,240.1471,240.4208,2143.0
2023-01-06 11:30:00,254.8,254.92,254.68,254.91,2717.0,240.4019,240.5151,240.2887,240.5057,2717.0
2023-01-06 11:35:00,254.99,255.03,254.8,254.89,2062.0,240.5811,240.6189,240.4019,240.4868,2062.0
2023-01-06 11:40:00,254.89,254.94,254.69,254.74,4112.0,240.4868,240.534,240.2981,240.3453,4112.0
2023-01-06 11:45:00,254.83,254.89,254.74,254.84,1236.0,240.4302,240.4868,240.3453,240.4396,1236.0
2023-01-06 11:50:00,254.84,255.12,254.84,255.04,4499.0,240.4396,240.7038,240.4396,240.6283,4499.0
2023-01-06 11:55:00,254.91,255.11,254.73,254.73,2304.0,240.5057,240.6944,240.3358,240.3358,2304.0
2023-01-06 12:00:00,254.74,254.88,254.68,254.82,1387.0,240.3453,240.4774,240.2887,240.4208,1387.0
2023-01-06 12:05:00,254.76,254.76,254.48,254.48,1371.0,240.3641,240.3641,240.1,240.1,1371.0
2023-01-06 12:10:00,254.48,254.58,254.18,254.21,2001.0,240.1,240.1943,239.8169,239.8452,2001.0
2023-01-06 12:15:00,254.35,254.7,254.29,254.58,1427.0,239.9773,240.3075,239.9207,240.1943,1427.0
2023-01-06 12:20:00,254.55,254.55,254.15,254.15,1885.0,240.166,240.166,239.7886,239.7886,1885.0
2023-01-06 12:25:00,254.22,254.35,254.22,254.23,1822.0,239.8547,239.9773,239.8547,239.8641,1822.0
2023-01-06 12:30:00,254.23,254.24,253.85,253.85,2938.0,239.8641,239.8735,239.5056,239.5056,2938.0
2023-01-06 12:35:00,253.87,253.95,253.78,253.92,3698.0,239.5244,239.5999,239.4395,239.5716,3698.0
2023-01-06 12:40:00,253.88,253.88,253.68,253.68,2736.0,239.5339,239.5339,239.3452,239.3452,2736.0
2023-01-06 12:45:00,253.75,253.78,253.43,253.67,15412.0,239.4112,239.4395,239.1093,239.3357,15412.0
2023-01-06 12:50:00,253.67,253.7,253.43,253.58,3133.0,239.3357,239.364,239.1093,239.2508,3133.0
2023-01-06 12:55:00,253.5,253.5,253.27,253.36,1530.0,239.1753,239.1753,238.9583,239.0433,1530.0
2023-01-06 13:00:00,253.66,253.66,253.34,253.45,1830.0,239.3263,239.3263,239.0244,239.1282,1830.0
2023-01-06 13:05:00,253.51,253.82,253.44,253.66,1441.0,239.1848,239.4773,239.1187,239.3263,1441.0
2023-01-06 13:10:00,253.66,253.91,253.65,253.8,2329.0,239.3263,239.5622,239.3169,239.4584,2329.0
2023-01-06 13:15:00,253.86,254.03,253.7,253.71,1257.0,239.515,239.6754,239.364,239.3735,1257.0
2023-01-06 13:20:00,253.68,253.78,253.65,253.76,1412.0,239.3452,239.4395,239.3169,239.4207,1412.0
2023-01-06 13:25:00,253.83,254.15,253.83,253.98,1397.0,239.4867,239.7886,239.4867,239.6282,1397.0
2023-01-06 13:30:00,254.08,254.33,254.04,254.33,2857.0,239.7226,239.9584,239.6848,239.9584,2857.0
2023-01-06 13:35:00,254.32,254.32,253.95,254.05,2164.0,239.949,239.949,239.5999,239.6943,2164.0
2023-01-06 13:40:00,254.21,254.33,254.13,254.14,2019.0,239.8452,239.9584,239.7697,239.7792,2019.0
2023-01-06 13:45:00,254.16,254.24,254.07,254.09,2267.0,239.798,239.8735,239.7131,239.732,2267.0
2023-01-06 13:50:00,254.05,254.24,254.04,254.24,862.0,239.6943,239.8735,239.6848,239.8735,862.0
2023-01-06 13:55:00,254.34,254.52,254.34,254.52,1410.0,239.9679,240.1377,239.9679,240.1377,1410.0
2023-01-06 14:00:00,254.51,254.8,254.48,254.69,1495.0,240.1283,240.4019,240.1,240.2981,1495.0
2023-01-06 14:05:00,254.75,255.0,254.68,255.0,3785.0,240.3547,240.5906,240.2887,240.5906,3785.0
2023-01-06 14:10:00,255.01,255.18,254.93,255.07,3366.0,240.6,240.7604,240.5245,240.6566,3366.0
2023-01-06 14:15:00,255.14,255.3,255.13,255.3,2022.0,240.7227,240.8736,240.7132,240.8736,2022.0
2023-01-06 14:20:00,255.41,255.53,255.34,255.41,2230.0,240.9774,241.0906,240.9114,240.9774,2230.0
2023-01-06 14:25:00,255.41,255.51,255.31,255.32,3696.0,240.9774,241.0718,240.8831,240.8925,3696.0
2023-01-06 14:30:00,255.28,255.76,255.28,255.76,2593.0,240.8548,241.3076,240.8548,241.3076,2593.0
2023-01-06 14:35:00,255.74,255.92,255.74,255.79,1576.0,241.2888,241.4586,241.2888,241.3359,1576.0
2023-01-06 14:40:00,255.69,255.76,255.44,255.74,2051.0,241.2416,241.3076,241.0057,241.2888,2051.0
2023-01-06 14:45:00,255.73,255.8,255.36,255.71,2624.0,241.2793,241.3454,240.9302,241.2605,2624.0
2023-01-06 14:50:00,255.85,255.93,255.77,255.93,2378.0,241.3926,241.468,241.3171,241.468,2378.0
2023-01-06 14:55:00,256.0,256.17,256.0,256.15,5530.0,241.5341,241.6945,241.5341,241.6756,5530.0
2023-01-06 15:00:00,256.09,256.42,256.08,256.35,3132.0,241.619,241.9303,241.6096,241.8643,3132.0
2023-01-06 15:05:00,256.34,256.49,256.26,256.38,5361.0,241.8549,241.9964,241.7794,241.8926,5361.0
2023-01-06 15:10:00,256.48,256.6,256.32,256.48,4836.0,241.987,242.1002,241.836,241.987,4836.0
2023-01-06 15:15:00,256.52,256.59,256.19,256.19,3431.0,242.0247,242.0907,241.7133,241.7133,3431.0
2023-01-06 15:20:00,256.2,256.24,255.89,256.24,5377.0,241.7228,241.7605,241.4303,241.7605,5377.0
2023-01-06 15:25:00,256.29,256.29,255.99,256.07,4585.0,241.8077,241.8077,241.5246,241.6001,4585.0
2023-01-06 15:30:00,256.08,256.4,256.08,256.34,4860.0,241.6096,241.9115,241.6096,241.8549,4860.0
2023-01-06 15:35:00,256.25,256.34,255.76,255.91,7333.0,241.7699,241.8549,241.3076,241.4492,7333.0
2023-01-06 15:40:00,256.0,256.16,255.9,256.16,7827.0,241.5341,241.685,241.4397,241.685,7827.0
2023-01-06 15:45:00,256.09,256.29,256.0,256.01,14399.0,241.619,241.8077,241.5341,241.5435,14399.0
2023-01-06 15:50:00,256.04,256.04,255.24,255.34,16860.0,241.5718,241.5718,240.817,240.9114,16860.0
2023-01-06 15:55:00,255.42,255.91,255.31,255.71,48605.0,240.9868,241.4492,240.8831,241.2605,48605.0
2023-01-09 09:30:00,256.49,256.49,255.21,255.52,6084.0,241.9964,241.9964,240.7887,241.0812,6084.0
2023-01-09 09:35:00,255.15,255.46,254.63,255.08,9322.0,240.7321,241.0246,240.2415,240.6661,9322.0
2023-01-09 09:40:00,255.15,256.12,255.15,255.9,3505.0,240.7321,241.6473,240.7321,241.4397,3505.0
2023-01-09 09:45:00,256.07,256.27,255.8,256.2,4155.0,241.6001,241.7888,241.3454,241.7228,4155.0
2023-01-09 09:50:00,256.51,256.69,256.12,256.69,4921.0,242.0153,242.1851,241.6473,242.1851,4921.0
2023-01-09 09:55:00,256.7,257.49,256.6,257.39,5999.0,242.1945,242.9399,242.1002,242.8455,5999.0
2023-01-09 10:00:00,257.28,257.29,256.98,257.1,6517.0,242.7417,242.7512,242.4587,242.5719,6517.0
2023-01-09 10:05:00,256.94,256.97,256.09,256.09,8401.0,242.421,242.4493,241.619,241.619,8401.0
2023-01-09 10:10:00,256.13,256.25,255.53,255.82,6039.0,241.6567,241.7699,241.0906,241.3642,6039.0
2023-01-09 10:15:00,255.97,256.16,255.69,255.97,4368.0,241.5058,241.685,241.2416,241.5058,4368.0
2023-01-09 10:20:00,255.95,256.04,255.55,255.6,5014.0,241.4869,241.5718,241.1095,241.1567,5014.0
2023-01-09 10:25:00,255.53,255.74,255.41,255.41,4711.0,241.0906,241.2888,240.9774,240.9774,4711.0
2023-01-09 10:30:00,255.35,255.8,255.21,255.8,4463.0,240.9208,241.3454,240.7887,241.3454,4463.0
2023-01-09 10:35:00,255.68,256.17,255.53,256.05,5127.0,241.2322,241.6945,241.0906,241.5812,5127.0
2023-01-09 10:40:00,256.21,256.83,255.97,256.47,6901.0,241.7322,242.3172,241.5058,241.9775,6901.0
2023-01-09 10:45:00,256.7,257.0,256.66,257.0,2891.0,242.1945,242.4776,242.1568,242.4776,2891.0
2023-01-09 10:50:00,256.9,257.12,256.71,256.71,4680.0,242.3832,242.5908,242.204,242.204,4680.0
2023-01-09 10:55:00,256.86,256.94,256.64,256.73,3094.0,242.3455,242.421,242.1379,242.2228,3094.0
2023-01-09 11:00:00,256.81,257.27,256.63,257.2,6327.0,242.2983,242.7323,242.1285,242.6663,6327.0
2023-01-09 11:05:00,257.26,257.4,257.01,257.1,5315.0,242.7229,242.855,242.487,242.5719,5315.0
2023-01-09 11:10:00,257.03,257.12,256.89,256.89,4831.0,242.5059,242.5908,242.3738,242.3738,4831.0
2023-01-09 11:15:00,256.91,257.15,256.78,256.81,4767.0,242.3927,242.6191,242.27,242.2983,4767.0
2023-01-09 11:20:00,256.91,257.46,256.9,257.21,4772.0,242.3927,242.9116,242.3832,242.6757,4772.0
2023-01-09 11:25:00,257.18,257.5,256.83,256.83,4652.0,242.6474,242.9493,242.3172,242.3172,4652.0
2023-01-09 11:30:00,256.9,257.05,256.3,256.3,8958.0,242.3832,242.5247,241.8171,241.8171,8958.0
2023-01-09 11:35:00,256.07,256.46,256.07,256.26,3449.0,241.6001,241.9681,241.6001,241.7794,3449.0
2023-01-09 11:40:00,256.31,256.59,256.13,256.34,6135.0,241.8266,242.0907,241.6567,241.8549,6135.0
2023-01-09 11:45:00,256.35,256.77,256.25,256.43,9711.0,241.8643,242.2606,241.7699,241.9398,9711.0
2023-01-09 11:50:00,256.56,256.86,256.38,256.83,19887.0,242.0624,242.3455,241.8926,242.3172,19887.0
2023-01-09 11:55:00,256.91,257.15,256.76,256.88,3258.0,242.3927,242.6191,242.2511,242.3643,3258.0
2023-01-09 12:00:00,256.8,256.8,256.36,256.43,8365.0,242.2889,242.2889,241.8737,241.9398,8365.0
2023-01-09 12:05:00,256.45,256.52,256.29,256.34,4254.0,241.9586,242.0247,241.8077,241.8549,4254.0
2023-01-09 12:10:00,256.48,256.69,256.34,256.42,6668.0,241.987,242.1851,241.8549,241.9303,6668.0
2023-01-09 12:15:00,256.3,256.37,256.07,256.37,3978.0,241.8171,241.8832,241.6001,241.8832,3978.0
2023-01-09 12:20:00,256.38,256.69,256.31,256.59,6581.0,241.8926,242.1851,241.8266,242.0907,6581.0
2023-01-09 12:25:00,256.51,256.8,256.38,256.7,5110.0,242.0153,242.2889,241.8926,242.1945,5110.0
2023-01-09 12:30:00,256.66,257.22,256.42,256.42,12328.0,242.1568,242.6851,241.9303,241.9303,12328.0
2023-01-09 12:35:00,256.4,256.44,256.19,256.38,3242.0,241.9115,241.9492,241.7133,241.8926,3242.0
2023-01-09 12:40:00,256.47,256.61,256.39,256.44,2909.0,241.9775,242.1096,241.902,241.9492,2909.0
2023-01-09 12:45:00,256.47,257.05,256.47,256.81,2831.0,241.9775,242.5247,241.9775,242.2983,2831.0
2023-01-09 12:50:00,256.87,256.98,256.78,256.92,1564.0,242.3549,242.4587,242.27,242.4021,1564.0
2023-01-09 12:55:00,256.83,257.09,256.83,257.09,1177.0,242.3172,242.5625,242.3172,242.5625,1177.0
2023-01-09 13:00:00,257.07,257.07,256.76,256.78,2499.0,242.5436,242.5436,242.2511,242.27,2499.0
2023-01-09 13:05:00,256.69,256.82,256.65,256.73,1410.0,242.1851,242.3077,242.1473,242.2228,1410.0
2023-01-09 13:10:00,256.66,256.97,256.44,256.91,3332.0,242.1568,242.4493,241.9492,242.3927,3332.0
2023-01-09 13:15:00,256.92,256.92,256.76,256.82,1596.0,242.4021,242.4021,242.2511,242.3077,1596.0
2023-01-09 13:20:00,256.83,257.08,256.78,256.87,2896.0,242.3172,242.553,242.27,242.3549,2896.0
2023-01-09 13:25:00,256.85,256.91,256.67,256.89,2957.0,242.336,242.3927,242.1662,242.3738,2957.0
2023-01-09 13:30:00,256.89,256.99,256.62,256.62,1702.0,242.3738,242.4681,242.119,242.119,1702.0
2023-01-09 13:35:00,256.56,256.59,255.77,255.96,5137.0,242.0624,242.0907,241.3171,241.4963,5137.0
2023-01-09 13:40:00,255.97,255.98,255.5,255.5,4110.0,241.5058,241.5152,241.0623,241.0623,4110.0
2023-01-09 13:45:00,255.4,255.63,255.25,255.63,5286.0,240.968,241.185,240.8265,241.185,5286.0
2023-01-09 13:50:00,255.51,255.7,255.41,255.61,2480.0,241.0718,241.251,240.9774,241.1661,2480.0
2023-01-09 13:55:00,255.52,255.65,255.38,255.6,9323.0,241.0812,241.2039,240.9491,241.1567,9323.0
2023-01-09 14:00:00,255.68,255.89,255.53,255.53,4561.0,241.2322,241.4303,241.0906,241.0906,4561.0
2023-01-09 14:05:00,255.53,255.57,254.68,255.12,8027.0,241.0906,241.1284,240.2887,240.7038,8027.0
2023-01-09 14:10:00,255.18,255.52,255.18,255.28,2243.0,240.7604,241.0812,240.7604,240.8548,2243.0
2023-01-09 14:15:00,255.13,255.21,255.11,255.21,1610.0,240.7132,240.7887,240.6944,240.7887,1610.0
2023-01-09 14:20:00,255.3,255.58,255.28,255.55,4799.0,240.8736,241.1378,240.8548,241.1095,4799.0
2023-01-09 14:25:00,255.55,255.63,255.29,255.34,5109.0,241.1095,241.185,240.8642,240.9114,5109.0
2023-01-09 14:30:00,255.15,255.44,255.14,255.14,2320.0,240.7321,241.0057,240.7227,240.7227,2320.0
2023-01-09 14:35:00,255.14,255.14,254.76,254.76,4172.0,240.7227,240.7227,240.3641,240.3641,4172.0
2023-01-09 14:40:00,254.86,255.02,254.55,254.65,5478.0,240.4585,240.6095,240.166,240.2604,5478.0
2023-01-09 14:45:00,254.69,254.91,254.57,254.76,2748.0,240.2981,240.5057,240.1849,240.3641,2748.0
2023-01-09 14:50:00,254.64,254.68,254.52,254.54,3991.0,240.2509,240.2887,240.1377,240.1566,3991.0
2023-01-09 14:55:00,254.41,254.42,253.82,253.82,2721.0,240.0339,240.0434,239.4773,239.4773,2721.0
2023-01-09 15:00:00,253.76,253.97,253.56,253.67,3401.0,239.4207,239.6188,239.232,239.3357,3401.0
2023-01-09 15:05:00,253.73,253.81,253.57,253.79,11182.0,239.3923,239.4678,239.2414,239.449,11182.0
2023-01-09 15:10:00,253.9,253.9,253.07,253.07,5790.0,239.5527,239.5527,238.7696,238.7696,5790.0
2023-01-09 15:15:00,253.03,253.46,253.03,253.41,7807.0,238.7319,239.1376,238.7319,239.0904,7807.0
2023-01-09 15:20:00,253.37,253.68,253.36,253.36,3797.0,239.0527,239.3452,239.0433,239.0433,3797.0
2023-01-09 15:25:00,253.37,253.4,253.13,253.33,7197.0,239.0527,239.081,238.8263,239.0149,7197.0
2023-01-09 15:30:00,253.29,253.54,253.03,253.49,8244.0,238.9772,239.2131,238.7319,239.1659,8244.0
2023-01-09 15:35:00,253.51,253.51,253.29,253.3,5234.0,239.1848,239.1848,238.9772,238.9866,5234.0
2023-01-09 15:40:00,253.28,253.9,253.14,253.9,19216.0,238.9678,239.5527,238.8357,239.5527,19216.0
2023-01-09 15:45:00,253.91,253.95,253.58,253.83,20412.0,239.5622,239.5999,239.2508,239.4867,20412.0
2023-01-09 15:50:00,253.87,254.51,253.72,254.37,25484.0,239.5244,240.1283,239.3829,239.9962,25484.0
2023-01-09 15:55:00,254.33,254.33,253.99,254.2,52367.0,239.9584,239.9584,239.6377,239.8358,52367.0
2023-01-10 09:30:00,254.11,254.25,253.96,254.13,8197.0,239.7509,239.883,239.6094,239.7697,8197.0
2023-01-10 09:35:00,254.13,254.13,253.64,253.71,1550.0,239.7697,239.7697,239.3074,239.3735,1550.0
2023-01-10 09:40:00,253.84,254.37,253.7,254.08,4312.0,239.4961,239.9962,239.364,239.7226,4312.0
2023-01-10 09:45:00,254.13,254.13,253.07,253.29,3671.0,239.7697,239.7697,238.7696,238.9772,3671.0
2023-01-10 09:50:00,253.09,253.51,252.9,253.51,3736.0,238.7885,239.1848,238.6092,239.1848,3736.0
2023-01-10 09:55:00,253.77,253.91,253.39,253.42,2111.0,239.4301,239.5622,239.0716,239.0999,2111.0
2023-01-10 10:00:00,253.42,253.82,253.04,253.09,2800.0,239.0999,239.4773,238.7413,238.7885,2800.0
2023-01-10 10:05:00,253.09,253.29,252.8,252.8,2622.0,238.7885,238.9772,238.5149,238.5149,2622.0
2023-01-10 10:10:00,252.83,253.46,252.48,253.3,5699.0,238.5432,239.1376,238.213,238.9866,5699.0
2023-01-10 10:15:00,253.22,253.47,253.22,253.3,2326.0,238.9112,239.147,238.9112,238.9866,2326.0
2023-01-10 10:20:00,252.7,252.75,252.21,252.48,3306.0,238.4205,238.4677,237.9582,238.213,3306.0
2023-01-10 10:25:00,252.47,252.7,251.93,252.14,5435.0,238.2035,238.4205,237.6941,237.8922,5435.0
2023-01-10 10:30:00,252.2,252.2,251.39,251.39,4003.0,237.9488,237.9488,237.1846,237.1846,4003.0
2023-01-10 10:35:00,251.46,251.66,251.17,251.3,3210.0,237.2506,237.4393,236.977,237.0997,3210.0
2023-01-10 10:40:00,251.3,251.51,251.13,251.41,4328.0,237.0997,237.2978,236.9393,237.2034,4328.0
2023-01-10 10:45:00,251.43,252.56,251.42,252.53,3881.0,237.2223,238.2885,237.2129,238.2602,3881.0
2023-01-10 10:50:00,252.62,253.06,252.61,252.98,3600.0,238.3451,238.7602,238.3356,238.6847,3600.0
2023-01-10 10:55:00,252.96,253.1,252.49,253.05,8290.0,238.6659,238.7979,238.2224,238.7508,8290.0
2023-01-10 11:00:00,253.15,253.29,253.07,253.25,1338.0,238.8451,238.9772,238.7696,238.9395,1338.0
2023-01-10 11:05:00,253.19,253.51,253.1,253.35,2315.0,238.8829,239.1848,238.7979,239.0338,2315.0
2023-01-10 11:10:00,253.45,253.54,253.34,253.5,2139.0,239.1282,239.2131,239.0244,239.1753,2139.0
2023-01-10 11:15:00,253.4,253.68,253.31,253.49,3817.0,239.081,239.3452,238.9961,239.1659,3817.0
2023-01-10 11:20:00,253.61,253.63,253.25,253.4,2300.0,239.2791,239.298,238.9395,239.081,2300.0
2023-01-10 11:25:00,253.29,253.37,252.96,253.13,5602.0,238.9772,239.0527,238.6659,238.8263,5602.0
2023-01-10 11:30:00,253.25,253.38,253.09,253.09,2437.0,238.9395,239.0621,238.7885,238.7885,2437.0
2023-01-10 11:35:00,253.21,253.32,252.95,253.01,1471.0,238.9017,239.0055,238.6564,238.713,1471.0
2023-01-10 11:40:00,253.04,253.29,253.02,253.29,2597.0,238.7413,238.9772,238.7225,238.9772,2597.0
2023-01-10 11:45:00,253.22,253.27,253.01,253.27,1279.0,238.9112,238.9583,238.713,238.9583,1279.0
2023-01-10 11:50:00,253.36,253.52,253.25,253.39,1541.0,239.0433,239.1942,238.9395,239.0716,1541.0
2023-01-10 11:55:00,253.47,253.51,253.12,253.12,1600.0,239.147,239.1848,238.8168,238.8168,1600.0
2023-01-10 12:00:00,253.1,253.1,252.59,252.78,3100.0,238.7979,238.7979,238.3168,238.496,3100.0
2023-01-10 12:05:00,252.7,252.83,252.6,252.63,3432.0,238.4205,238.5432,238.3262,238.3545,3432.0
2023-01-10 12:10:00,252.6,252.76,252.58,252.76,1198.0,238.3262,238.4772,238.3073,238.4772,1198.0
2023-01-10 12:15:00,252.63,252.63,252.23,252.26,1772.0,238.3545,238.3545,237.9771,238.0054,1772.0
2023-01-10 12:20:00,252.19,252.37,252.05,252.36,1303.0,237.9394,238.1092,237.8073,238.0998,1303.0
2023-01-10 12:25:00,252.39,252.55,252.29,252.34,1671.0,238.1281,238.279,238.0337,238.0809,1671.0
2023-01-10 12:30:00,252.55,252.67,252.49,252.67,1139.0,238.279,238.3922,238.2224,238.3922,1139.0
2023-01-10 12:35:00,252.47,252.83,252.46,252.79,2074.0,238.2035,238.5432,238.1941,238.5055,2074.0
2023-01-10 12:40:00,252.91,253.11,252.79,253.05,1300.0,238.6187,238.8074,238.5055,238.7508,1300.0
2023-01-10 12:45:00,252.93,253.02,252.91,252.98,603.0,238.6376,238.7225,238.6187,238.6847,603.0
2023-01-10 12:50:00,253.13,253.15,252.75,252.75,4910.0,238.8263,238.8451,238.4677,238.4677,4910.0
2023-01-10 12:55:00,252.78,252.97,252.78,252.93,1400.0,238.496,238.6753,238.496,238.6376,1400.0
2023-01-10 13:00:00,252.74,253.08,252.66,253.08,2317.0,238.4583,238.7791,238.3828,238.7791,2317.0
2023-01-10 13:05:00,253.06,253.06,252.9,252.9,400.0,238.7602,238.7602,238.6092,238.6092,400.0
2023-01-10 13:10:00,252.87,253.04,252.87,252.91,1042.0,238.5809,238.7413,238.5809,238.6187,1042.0
2023-01-10 13:15:00,252.76,252.89,252.64,252.68,2116.0,238.4772,238.5998,238.3639,238.4017,2116.0
2023-01-10 13:20:00,252.7,252.83,252.59,252.81,1446.0,238.4205,238.5432,238.3168,238.5243,1446.0
2023-01-10 13:25:00,252.99,253.01,252.85,253.0,1320.0,238.6942,238.713,238.5621,238.7036,1320.0
2023-01-10 13:30:00,253.09,253.34,253.05,253.34,1572.0,238.7885,239.0244,238.7508,239.0244,1572.0
2023-01-10 13:35:00,253.32,253.69,253.32,253.45,2182.0,239.0055,239.3546,239.0055,239.1282,2182.0
2023-01-10 13:40:00,253.41,253.71,253.41,253.71,1900.0,239.0904,239.3735,239.0904,239.3735,1900.0
2023-01-10 13:45:00,253.7,253.74,253.41,253.49,2600.0,239.364,239.4018,239.0904,239.1659,2600.0
2023-01-10 13:50:00,253.52,253.6,253.4,253.4,1825.0,239.1942,239.2697,239.081,239.081,1825.0
2023-01-10 13:55:00,253.36,253.64,253.35,253.64,1514.0,239.0433,239.3074,239.0338,239.3074,1514.0
2023-01-10 14:00:00,253.87,253.88,253.77,253.77,900.0,239.5244,239.5339,239.4301,239.4301,900.0
2023-01-10 14:05:00,253.92,253.92,253.6,253.74,2873.0,239.5716,239.5716,239.2697,239.4018,2873.0
2023-01-10 14:10:00,253.92,254.0,253.77,253.89,1417.0,239.5716,239.6471,239.4301,239.5433,1417.0
2023-01-10 14:15:00,254.03,254.08,253.98,253.99,1364.0,239.6754,239.7226,239.6282,239.6377,1364.0
2023-01-10 14:20:00,254.18,254.23,253.9,253.91,1127.0,239.8169,239.8641,239.5527,239.5622,1127.0
2023-01-10 14:25:00,253.83,253.98,253.76,253.98,2354.0,239.4867,239.6282,239.4207,239.6282,2354.0
2023-01-10 14:30:00,253.99,254.15,253.96,253.97,2178.0,239.6377,239.7886,239.6094,239.6188,2178.0
2023-01-10 14:35:00,254.01,254.6,253.98,254.59,9321.0,239.6565,240.2132,239.6282,240.2038,9321.0
2023-01-10 14:40:00,254.59,254.59,254.36,254.45,8434.0,240.2038,240.2038,239.9867,240.0717,8434.0
2023-01-10 14:45:00,254.45,254.57,254.27,254.5,3782.0,240.0717,240.1849,239.9018,240.1188,3782.0
2023-01-10 14:50:00,254.6,254.64,254.43,254.58,2913.0,240.2132,240.2509,240.0528,240.1943,2913.0
2023-01-10 14:55:00,254.66,254.69,254.27,254.27,3993.0,240.2698,240.2981,239.9018,239.9018,3993.0
2023-01-10 15:00:00,254.2,254.21,253.86,253.98,2497.0,239.8358,239.8452,239.515,239.6282,2497.0
2023-01-10 15:05:00,253.97,253.97,253.53,253.93,3416.0,239.6188,239.6188,239.2036,239.581,3416.0
2023-01-10 15:10:00,253.82,254.1,253.77,254.1,4690.0,239.4773,239.7414,239.4301,239.7414,4690.0
2023-01-10 15:15:00,254.21,254.49,254.15,254.34,7447.0,239.8452,240.1094,239.7886,239.9679,7447.0
2023-01-10 15:20:00,254.07,254.1,253.95,254.08,3543.0,239.7131,239.7414,239.5999,239.7226,3543.0
2023-01-10 15:25:00,254.1,254.19,253.99,254.03,3261.0,239.7414,239.8264,239.6377,239.6754,3261.0
2023-01-10 15:30:00,253.99,254.25,253.89,254.24,5120.0,239.6377,239.883,239.5433,239.8735,5120.0
2023-01-10 15:35:00,254.24,254.31,254.09,254.2,3783.0,239.8735,239.9396,239.732,239.8358,3783.0
2023-01-10 15:40:00,254.24,254.24,254.04,254.09,3641.0,239.8735,239.8735,239.6848,239.732,3641.0
2023-01-10 15:45:00,254.12,254.46,254.07,254.31,5745.0,239.7603,240.0811,239.7131,239.9396,5745.0
2023-01-10 15:50:00,254.35,254.65,254.31,254.65,17360.0,239.9773,240.2604,239.9396,240.2604,17360.0
2023-01-10 15:55:00,254.67,254.86,254.41,254.61,41891.0,240.2792,240.4585,240.0339,240.2226,41891.0
2023-01-11 09:30:00,256.28,256.28,255.26,255.52,13970.0,241.7983,241.7983,240.8359,241.0812,13970.0
2023-01-11 09:35:00,255.31,255.71,254.64,254.64,4738.0,240.8831,241.2605,240.2509,240.2509,4738.0
2023-01-11 09:40:00,254.86,255.96,254.86,255.73,8950.0,240.4585,241.4963,240.4585,241.2793,8950.0
2023-01-11 09:45:00,255.95,256.05,255.46,255.47,2642.0,241.4869,241.5812,241.0246,241.034,2642.0
2023-01-11 09:50:00,255.09,255.38,254.49,254.5,2560.0,240.6755,240.9491,240.1094,240.1188,2560.0
2023-01-11 09:55:00,254.34,254.77,254.08,254.33,5408.0,239.9679,240.3736,239.7226,239.9584,5408.0
2023-01-11 10:00:00,254.33,254.45,253.89,254.09,7405.0,239.9584,240.0717,239.5433,239.732,7405.0
2023-01-11 10:05:00,254.03,254.27,254.02,254.04,2872.0,239.6754,239.9018,239.666,239.6848,2872.0
2023-01-11 10:10:00,254.44,254.44,253.86,253.97,2441.0,240.0622,240.0622,239.515,239.6188,2441.0
2023-01-11 10:15:00,253.67,253.67,253.34,253.34,3100.0,239.3357,239.3357,239.0244,239.0244,3100.0
2023-01-11 10:20:00,253.32,253.72,253.15,253.72,7889.0,239.0055,239.3829,238.8451,239.3829,7889.0
2023-01-11 10:25:00,253.34,253.55,253.16,253.23,1042.0,239.0244,239.2225,238.8546,238.9206,1042.0
2023-01-11 10:30:00,253.47,253.49,252.78,252.88,4397.0,239.147,239.1659,238.496,238.5904,4397.0
2023-01-11 10:35:00,252.74,253.07,252.67,252.92,10944.0,238.4583,238.7696,238.3922,238.6281,10944.0
2023-01-11 10:40:00,253.02,253.56,253.02,253.56,2503.0,238.7225,239.232,238.7225,239.232,2503.0
2023-01-11 10:45:00,253.71,253.83,253.53,253.53,6608.0,239.3735,239.4867,239.2036,239.2036,6608.0
2023-01-11 10:50:00,253.44,253.44,252.88,253.1,2180.0,239.1187,239.1187,238.5904,238.7979,2180.0
2023-01-11 10:55:00,253.22,253.22,252.9,252.95,1300.0,238.9112,238.9112,238.6092,238.6564,1300.0
2023-01-11 11:00:00,253.06,253.25,253.0,253.25,1839.0,238.7602,238.9395,238.7036,238.9395,1839.0
2023-01-11 11:05:00,253.36,253.42,253.18,253.18,1915.0,239.0433,239.0999,238.8734,238.8734,1915.0
2023-01-11 11:10:00,253.06,253.53,253.02,253.52,2206.0,238.7602,239.2036,238.7225,239.1942,2206.0
2023-01-11 11:15:00,253.71,253.83,253.59,253.59,2594.0,239.3735,239.4867,239.2603,239.2603,2594.0
2023-01-11 11:20:00,253.35,253.43,252.97,252.97,3700.0,239.0338,239.1093,238.6753,238.6753,3700.0
2023-01-11 11:25:00,253.11,253.3,253.09,253.09,1300.0,238.8074,238.9866,238.7885,238.7885,1300.0
2023-01-11 11:30:00,253.3,253.44,253.19,253.33,4195.0,238.9866,239.1187,238.8829,239.0149,4195.0
2023-01-11 11:35:00,253.33,253.4,252.85,252.85,6318.0,239.0149,239.081,238.5621,238.5621,6318.0
2023-01-11 11:40:00,253.0,253.24,252.91,253.2,10728.0,238.7036,238.93,238.6187,238.8923,10728.0
2023-01-11 11:45:00,253.28,253.56,253.27,253.49,1393.0,238.9678,239.232,238.9583,239.1659,1393.0
2023-01-11 11:50:00,253.26,253.35,253.09,253.21,4039.0,238.9489,239.0338,238.7885,238.9017,4039.0
2023-01-11 11:55:00,253.27,253.33,253.01,253.13,5398.0,238.9583,239.0149,238.713,238.8263,5398.0
2023-01-11 12:00:00,253.08,253.27,253.08,253.27,1510.0,238.7791,238.9583,238.7791,238.9583,1510.0
2023-01-11 12:05:00,253.28,253.49,253.2,253.47,4671.0,238.9678,239.1659,238.8923,239.147,4671.0
2023-01-11 12:10:00,253.47,253.95,253.47,253.85,3671.0,239.147,239.5999,239.147,239.5056,3671.0
2023-01-11 12:15:00,253.78,253.8,253.53,253.53,2437.0,239.4395,239.4584,239.2036,239.2036,2437.0
2023-01-11 12:20:00,253.44,253.69,253.43,253.56,1702.0,239.1187,239.3546,239.1093,239.232,1702.0
2023-01-11 12:25:00,253.56,254.01,253.45,253.97,8668.0,239.232,239.6565,239.1282,239.6188,8668.0
2023-01-11 12:30:00,253.95,253.95,253.87,253.89,500.0,239.5999,239.5999,239.5244,239.5433,500.0
2023-01-11 12:35:00,253.81,253.88,253.73,253.88,1753.0,239.4678,239.5339,239.3923,239.5339,1753.0
2023-01-11 12:40:00,253.75,253.83,253.59,253.62,1100.0,239.4112,239.4867,239.2603,239.2886,1100.0
2023-01-11 12:45:00,253.57,253.73,253.57,253.7,2100.0,239.2414,239.3923,239.2414,239.364,2100.0
2023-01-11 12:50:00,253.65,253.67,253.49,253.58,3546.0,239.3169,239.3357,239.1659,239.2508,3546.0
2023-01-11 12:55:00,253.54,253.61,253.24,253.46,18950.0,239.2131,239.2791,238.93,239.1376,18950.0
2023-01-11 13:00:00,253.48,253.72,253.42,253.72,2238.0,239.1565,239.3829,239.0999,239.3829,2238.0
2023-01-11 13:05:00,253.89,254.23,253.82,254.23,3789.0,239.5433,239.8641,239.4773,239.8641,3789.0
2023-01-11 13:10:00,254.23,254.82,254.23,254.76,5027.0,239.8641,240.4208,239.8641,240.3641,5027.0
2023-01-11 13:15:00,254.76,254.81,254.25,254.81,4844.0,240.3641,240.4113,239.883,240.4113,4844.0
2023-01-11 13:20:00,254.65,254.97,254.57,254.97,1928.0,240.2604,240.5623,240.1849,240.5623,1928.0
2023-01-11 13:25:00,254.93,255.14,254.86,255.02,3554.0,240.5245,240.7227,240.4585,240.6095,3554.0
2023-01-11 13:30:00,254.88,255.06,254.8,254.94,2950.0,240.4774,240.6472,240.4019,240.534,2950.0
2023-01-11 13:35:00,254.94,255.12,254.83,254.83,2706.0,240.534,240.7038,240.4302,240.4302,2706.0
2023-01-11 13:40:00,254.78,254.85,254.56,254.56,3205.0,240.383,240.4491,240.1754,240.1754,3205.0
2023-01-11 13:45:00,254.56,254.66,254.44,254.44,10798.0,240.1754,240.2698,240.0622,240.0622,10798.0
2023-01-11 13:50:00,254.37,254.37,254.05,254.05,2221.0,239.9962,239.9962,239.6943,239.6943,2221.0
2023-01-11 13:55:00,254.02,254.11,253.98,254.09,1700.0,239.666,239.7509,239.6282,239.732,1700.0
2023-01-11 14:00:00,254.25,254.27,254.02,254.11,1747.0,239.883,239.9018,239.666,239.7509,1747.0
2023-01-11 14:05:00,254.11,254.13,253.89,254.13,2259.0,239.7509,239.7697,239.5433,239.7697,2259.0
2023-01-11 14:10:00,254.18,254.27,254.14,254.14,1960.0,239.8169,239.9018,239.7792,239.7792,1960.0
2023-01-11 14:15:00,254.02,254.1,253.94,254.05,9988.0,239.666,239.7414,239.5905,239.6943,9988.0
2023-01-11 14:20:00,253.99,254.35,253.99,254.24,5048.0,239.6377,239.9773,239.6377,239.8735,5048.0
2023-01-11 14:25:00,254.24,254.35,254.2,254.29,1740.0,239.8735,239.9773,239.8358,239.9207,1740.0
2023-01-11 14:30:00,254.38,254.91,254.37,254.91,3059.0,240.0056,240.5057,239.9962,240.5057,3059.0
2023-01-11 14:35:00,254.86,255.02,254.85,254.94,2507.0,240.4585,240.6095,240.4491,240.534,2507.0
2023-01-11 14:40:00,254.91,255.02,254.83,255.02,3000.0,240.5057,240.6095,240.4302,240.6095,3000.0
2023-01-11 14:45:00,255.07,255.31,254.9,255.31,6602.0,240.6566,240.8831,240.4962,240.8831,6602.0
2023-01-11 14:50:00,255.38,255.57,255.38,255.48,2857.0,240.9491,241.1284,240.9491,241.0435,2857.0
2023-01-11 14:55:00,255.49,255.63,255.45,255.6,8698.0,241.0529,241.185,241.0152,241.1567,8698.0
2023-01-11 15:00:00,255.65,255.99,255.65,255.81,5229.0,241.2039,241.5246,241.2039,241.3548,5229.0
2023-01-11 15:05:00,255.79,256.08,255.77,256.01,6457.0,241.3359,241.6096,241.3171,241.5435,6457.0
2023-01-11 15:10:00,255.92,256.01,255.74,255.85,11717.0,241.4586,241.5435,241.2888,241.3926,11717.0
2023-01-11 15:15:00,255.87,256.02,255.84,255.97,4019.0,241.4114,241.5529,241.3831,241.5058,4019.0
2023-01-11 15:20:00,255.97,255.99,255.52,255.65,5412.0,241.5058,241.5246,241.0812,241.2039,5412.0
2023-01-11 15:25:00,255.48,255.48,255.2,255.29,2395.0,241.0435,241.0435,240.7793,240.8642,2395.0
2023-01-11 15:30:00,255.29,255.34,255.18,255.33,5212.0,240.8642,240.9114,240.7604,240.9019,5212.0
2023-01-11 15:35:00,255.37,255.51,255.34,255.4,4076.0,240.9397,241.0718,240.9114,240.968,4076.0
2023-01-11 15:40:00,255.33,255.34,255.01,255.34,4292.0,240.9019,240.9114,240.6,240.9114,4292.0
2023-01-11 15:45:00,255.33,255.6,255.3,255.6,6865.0,240.9019,241.1567,240.8736,241.1567,6865.0
2023-01-11 15:50:00,255.62,255.79,255.42,255.77,20872.0,241.1755,241.3359,240.9868,241.3171,20872.0
2023-01-11 15:55:00,255.84,256.38,255.81,256.14,48955.0,241.3831,241.8926,241.3548,241.6662,48955.0
2023-01-12 09:30:00,257.59,257.59,256.51,256.63,5867.0,243.0342,243.0342,242.0153,242.1285,5867.0
2023-01-12 09:35:00,256.79,257.56,256.78,257.29,2817.0,242.2794,243.0059,242.27,242.7512,2817.0
2023-01-12 09:40:00,256.84,256.84,255.16,255.16,3000.0,242.3266,242.3266,240.7415,240.7415,3000.0
2023-01-12 09:45:00,255.02,255.07,254.68,254.71,2600.0,240.6095,240.6566,240.2887,240.317,2600.0
2023-01-12 09:50:00,254.72,255.26,254.25,255.09,5351.0,240.3264,240.8359,239.883,240.6755,5351.0
2023-01-12 09:55:00,254.92,256.01,254.79,255.87,5905.0,240.5151,241.5435,240.3924,241.4114,5905.0
2023-01-12 10:00:00,255.88,256.24,255.71,256.08,2589.0,241.4209,241.7605,241.2605,241.6096,2589.0
2023-01-12 10:05:00,256.01,256.32,255.46,255.83,10043.0,241.5435,241.836,241.0246,241.3737,10043.0
2023-01-12 10:10:00,255.82,257.15,255.82,256.58,5751.0,241.3642,242.6191,241.3642,242.0813,5751.0
2023-01-12 10:15:00,256.65,256.76,256.26,256.28,5549.0,242.1473,242.2511,241.7794,241.7983,5549.0
2023-01-12 10:20:00,256.38,256.56,256.18,256.38,2995.0,241.8926,242.0624,241.7039,241.8926,2995.0
2023-01-12 10:25:00,256.47,256.51,255.81,256.12,4220.0,241.9775,242.0153,241.3548,241.6473,4220.0
2023-01-12 10:30:00,256.08,256.08,255.27,255.47,18144.0,241.6096,241.6096,240.8453,241.034,18144.0
2023-01-12 10:35:00,255.5,256.2,255.39,256.15,12678.0,241.0623,241.7228,240.9585,241.6756,12678.0
2023-01-12 10:40:00,256.17,256.33,255.19,255.19,3663.0,241.6945,241.8454,240.7698,240.7698,3663.0
2023-01-12 10:45:00,255.14,255.6,254.79,255.6,2489.0,240.7227,241.1567,240.3924,241.1567,2489.0
2023-01-12 10:50:00,255.34,255.54,255.06,255.52,3751.0,240.9114,241.1001,240.6472,241.0812,3751.0
2023-01-12 10:55:00,255.59,255.88,255.27,255.27,8110.0,241.1472,241.4209,240.8453,240.8453,8110.0
2023-01-12 11:00:00,255.16,255.4,254.88,255.4,5170.0,240.7415,240.968,240.4774,240.968,5170.0
2023-01-12 11:05:00,255.4,255.7,255.33,255.49,3572.0,240.968,241.251,240.9019,241.0529,3572.0
2023-01-12 11:10:00,255.47,255.81,255.38,255.8,5884.0,241.034,241.3548,240.9491,241.3454,5884.0
2023-01-12 11:15:00,255.68,255.93,255.49,255.49,1400.0,241.2322,241.468,241.0529,241.0529,1400.0
2023-01-12 11:20:00,255.49,255.68,255.21,255.53,2924.0,241.0529,241.2322,240.7887,241.0906,2924.0
2023-01-12 11:25:00,255.54,255.6,255.14,255.46,4466.0,241.1001,241.1567,240.7227,241.0246,4466.0
2023-01-12 11:30:00,255.33,255.34,254.83,254.84,1172.0,240.9019,240.9114,240.4302,240.4396,1172.0
2023-01-12 11:35:00,255.03,255.29,255.02,255.26,2000.0,240.6189,240.8642,240.6095,240.8359,2000.0
2023-01-12 11:40:00,255.16,255.44,255.16,255.44,300.0,240.7415,241.0057,240.7415,241.0057,300.0
2023-01-12 11:45:00,255.7,255.71,255.03,255.03,8513.0,241.251,241.2605,240.6189,240.6189,8513.0
2023-01-12 11:50:00,255.01,255.35,255.01,255.17,19000.0,240.6,240.9208,240.6,240.751,19000.0
2023-01-12 11:55:00,255.24,255.39,255.06,255.29,6527.0,240.817,240.9585,240.6472,240.8642,6527.0
2023-01-12 12:00:00,255.25,255.37,255.21,255.32,8387.0,240.8265,240.9397,240.7887,240.8925,8387.0
2023-01-12 12:05:00,255.33,255.46,255.23,255.26,15187.0,240.9019,241.0246,240.8076,240.8359,15187.0
2023-01-12 12:10:00,255.34,255.73,255.33,255.42,10093.0,240.9114,241.2793,240.9019,240.9868,10093.0
2023-01-12 12:15:00,255.42,255.5,255.24,255.29,7382.0,240.9868,241.0623,240.817,240.8642,7382.0
2023-01-12 12:20:00,255.29,255.42,255.25,255.37,7500.0,240.8642,240.9868,240.8265,240.9397,7500.0
2023-01-12 12:25:00,255.32,255.6,255.3,255.46,6278.0,240.8925,241.1567,240.8736,241.0246,6278.0
2023-01-12 12:30:00,255.53,255.56,255.36,255.52,4500.0,241.0906,241.1189,240.9302,241.0812,4500.0
2023-01-12 12:35:00,255.53,255.69,255.46,255.46,3220.0,241.0906,241.2416,241.0246,241.0246,3220.0
2023-01-12 12:40:00,255.46,255.55,255.39,255.55,3773.0,241.0246,241.1095,240.9585,241.1095,3773.0
2023-01-12 12:45:00,255.5,255.61,255.4,255.4,9409.0,241.0623,241.1661,240.968,240.968,9409.0
2023-01-12 12:50:00,255.42,255.74,255.4,255.51,4433.0,240.9868,241.2888,240.968,241.0718,4433.0
2023-01-12 12:55:00,255.52,255.52,255.31,255.31,1644.0,241.0812,241.0812,240.8831,240.8831,1644.0
2023-01-12 13:00:00,255.25,255.41,255.11,255.41,9857.0,240.8265,240.9774,240.6944,240.9774,9857.0
2023-01-12 13:05:00,255.35,255.41,255.12,255.12,3112.0,240.9208,240.9774,240.7038,240.7038,3112.0
2023-01-12 13:10:00,255.06,255.41,254.93,255.32,3285.0,240.6472,240.9774,240.5245,240.8925,3285.0
2023-01-12 13:15:00,255.43,255.48,255.3,255.4,2910.0,240.9963,241.0435,240.8736,240.968,2910.0
2023-01-12 13:20:00,255.37,255.37,255.07,255.07,2523.0,240.9397,240.9397,240.6566,240.6566,2523.0
2023-01-12 13:25:00,255.04,255.04,254.27,254.27,2500.0,240.6283,240.6283,239.9018,239.9018,2500.0
2023-01-12 13:30:00,254.24,254.96,254.18,254.61,2956.0,239.8735,240.5528,239.8169,240.2226,2956.0
2023-01-12 13:35:00,254.64,255.14,254.64,255.04,11705.0,240.2509,240.7227,240.2509,240.6283,11705.0
2023-01-12 13:40:00,255.09,255.21,254.97,255.2,4129.0,240.6755,240.7887,240.5623,240.7793,4129.0
2023-01-12 13:45:00,255.17,255.49,255.17,255.33,7340.0,240.751,241.0529,240.751,240.9019,7340.0
2023-01-12 13:50:00,255.27,255.77,255.26,255.63,10235.0,240.8453,241.3171,240.8359,241.185,10235.0
2023-01-12 13:55:00,255.63,255.65,255.4,255.49,4325.0,241.185,241.2039,240.968,241.0529,4325.0
2023-01-12 14:00:00,255.49,255.53,255.09,255.13,9259.0,241.0529,241.0906,240.6755,240.7132,9259.0
2023-01-12 14:05:00,255.14,255.14,254.8,254.8,9383.0,240.7227,240.7227,240.4019,240.4019,9383.0
2023-01-12 14:10:00,254.86,255.1,254.84,255.01,4218.0,240.4585,240.6849,240.4396,240.6,4218.0
2023-01-12 14:15:00,254.99,255.07,254.74,255.07,2740.0,240.5811,240.6566,240.3453,240.6566,2740.0
2023-01-12 14:20:00,255.07,255.07,254.62,254.82,3283.0,240.6566,240.6566,240.2321,240.4208,3283.0
2023-01-12 14:25:00,254.86,254.96,254.75,254.83,2508.0,240.4585,240.5528,240.3547,240.4302,2508.0
2023-01-12 14:30:00,254.76,255.14,254.74,254.94,4585.0,240.3641,240.7227,240.3453,240.534,4585.0
2023-01-12 14:35:00,254.9,255.04,254.84,254.93,2378.0,240.4962,240.6283,240.4396,240.5245,2378.0
2023-01-12 14:40:00,255.02,255.03,254.72,254.72,1467.0,240.6095,240.6189,240.3264,240.3264,1467.0
2023-01-12 14:45:00,254.97,255.08,254.97,254.97,3363.0,240.5623,240.6661,240.5623,240.5623,3363.0
2023-01-12 14:50:00,254.9,254.91,254.53,254.66,2770.0,240.4962,240.5057,240.1471,240.2698,2770.0
2023-01-12 14:55:00,254.61,254.78,254.53,254.76,9048.0,240.2226,240.383,240.1471,240.3641,9048.0
2023-01-12 15:00:00,254.69,254.83,254.56,254.68,9589.0,240.2981,240.4302,240.1754,240.2887,9589.0
2023-01-12 15:05:00,254.72,254.72,254.37,254.38,2579.0,240.3264,240.3264,239.9962,240.0056,2579.0
2023-01-12 15:10:00,254.33,254.48,254.27,254.39,4880.0,239.9584,240.1,239.9018,240.0151,4880.0
2023-01-12 15:15:00,254.34,254.6,254.28,254.42,9602.0,239.9679,240.2132,239.9113,240.0434,9602.0
2023-01-12 15:20:00,254.49,255.08,254.42,254.88,8723.0,240.1094,240.6661,240.0434,240.4774,8723.0
2023-01-12 15:25:00,254.85,254.86,254.64,254.65,13724.0,240.4491,240.4585,240.2509,240.2604,13724.0
2023-01-12 15:30:00,254.64,254.72,254.51,254.53,15088.0,240.2509,240.3264,240.1283,240.1471,15088.0
2023-01-12 15:35:00,254.52,254.59,254.37,254.53,12579.0,240.1377,240.2038,239.9962,240.1471,12579.0
2023-01-12 15:40:00,254.58,254.62,254.43,254.43,11001.0,240.1943,240.2321,240.0528,240.0528,11001.0
2023-01-12 15:45:00,254.42,254.42,254.16,254.27,14219.0,240.0434,240.0434,239.798,239.9018,14219.0
2023-01-12 15:50:00,254.44,254.55,254.08,254.13,53825.0,240.0622,240.166,239.7226,239.7697,53825.0
2023-01-12 15:55:00,254.12,254.51,254.12,254.16,72299.0,239.7603,240.1283,239.7603,239.798,72299.0
2023-01-13 09:30:00,251.72,253.7,251.54,253.7,11145.0,237.4959,239.364,237.3261,239.364,11145.0
2023-01-13 09:35:00,253.56,253.61,252.23,252.23,3309.0,239.232,239.2791,237.9771,237.9771,3309.0
2023-01-13 09:40:00,252.45,253.02,252.0,252.41,4882.0,238.1847,238.7225,237.7601,238.1469,4882.0
2023-01-13 09:45:00,252.5,253.5,252.49,253.17,4174.0,238.2319,239.1753,238.2224,238.864,4174.0
2023-01-13 09:50:00,253.41,253.84,253.39,253.57,3548.0,239.0904,239.4961,239.0716,239.2414,3548.0
2023-01-13 09:55:00,253.75,253.75,253.14,253.14,3761.0,239.4112,239.4112,238.8357,238.8357,3761.0
2023-01-13 10:00:00,253.12,253.51,252.66,252.77,5614.0,238.8168,239.1848,238.3828,238.4866,5614.0
2023-01-13 10:05:00,252.58,253.14,252.49,252.58,8979.0,238.3073,238.8357,238.2224,238.3073,8979.0
2023-01-13 10:10:00,252.69,253.24,252.58,252.92,4227.0,238.4111,238.93,238.3073,238.6281,4227.0
2023-01-13 10:15:00,252.87,252.89,252.42,252.7,4628.0,238.5809,238.5998,238.1564,238.4205,4628.0
2023-01-13 10:20:00,252.7,253.08,252.5,253.05,5946.0,238.4205,238.7791,238.2319,238.7508,5946.0
2023-01-13 10:25:00,252.97,253.17,252.76,252.88,6651.0,238.6753,238.864,238.4772,238.5904,6651.0
2023-01-13 10:30:00,252.83,252.99,252.66,252.79,4608.0,238.5432,238.6942,238.3828,238.5055,4608.0
2023-01-13 10:35:00,252.65,252.7,252.46,252.58,3386.0,238.3734,238.4205,238.1941,238.3073,3386.0
2023-01-13 10:40:00,252.58,252.77,252.28,252.33,8926.0,238.3073,238.4866,238.0243,238.0715,8926.0
2023-01-13 10:45:00,252.39,253.05,252.39,253.03,3256.0,238.1281,238.7508,238.1281,238.7319,3256.0
2023-01-13 10:50:00,252.93,252.93,252.59,252.87,3192.0,238.6376,238.6376,238.3168,238.5809,3192.0
2023-01-13 10:55:00,252.91,252.91,252.47,252.56,7077.0,238.6187,238.6187,238.2035,238.2885,7077.0
2023-01-13 11:00:00,252.63,252.8,252.43,252.74,10511.0,238.3545,238.5149,238.1658,238.4583,10511.0
2023-01-13 11:05:00,252.84,252.84,252.4,252.44,3479.0,238.5526,238.5526,238.1375,238.1752,3479.0
2023-01-13 11:10:00,252.4,252.93,252.4,252.8,3909.0,238.1375,238.6376,238.1375,238.5149,3909.0
2023-01-13 11:15:00,252.75,252.81,252.57,252.69,7440.0,238.4677,238.5243,238.2979,238.4111,7440.0
2023-01-13 11:20:00,252.76,253.23,252.75,253.17,14169.0,238.4772,238.9206,238.4677,238.864,14169.0
2023-01-13 11:25:00,253.12,253.43,253.11,253.22,4010.0,238.8168,239.1093,238.8074,238.9112,4010.0
2023-01-13 11:30:00,253.28,253.51,252.97,252.97,4409.0,238.9678,239.1848,238.6753,238.6753,4409.0
2023-01-13 11:35:00,253.06,253.34,253.06,253.34,3324.0,238.7602,239.0244,238.7602,239.0244,3324.0
2023-01-13 11:40:00,253.4,253.59,253.35,253.59,2000.0,239.081,239.2603,239.0338,239.2603,2000.0
2023-01-13 11:45:00,253.68,253.69,253.35,253.57,4667.0,239.3452,239.3546,239.0338,239.2414,4667.0
2023-01-13 11:50:00,253.57,253.59,253.39,253.46,2732.0,239.2414,239.2603,239.0716,239.1376,2732.0
2023-01-13 11:55:00,253.47,253.47,253.06,253.23,3324.0,239.147,239.147,238.7602,238.9206,3324.0
2023-01-13 12:00:00,253.29,253.45,253.13,253.38,6054.0,238.9772,239.1282,238.8263,239.0621,6054.0
2023-01-13 12:05:00,253.36,253.47,253.36,253.45,2299.0,239.0433,239.147,239.0433,239.1282,2299.0
2023-01-13 12:10:00,253.46,253.77,253.36,253.76,5302.0,239.1376,239.4301,239.0433,239.4207,5302.0
2023-01-13 12:15:00,253.68,253.79,253.61,253.61,3163.0,239.3452,239.449,239.2791,239.2791,3163.0
2023-01-13 12:20:00,253.6,253.61,253.4,253.45,2715.0,239.2697,239.2791,239.081,239.1282,2715.0
2023-01-13 12:25:00,253.5,253.88,253.46,253.73,3873.0,239.1753,239.5339,239.1376,239.3923,3873.0
2023-01-13 12:30:00,253.62,253.69,253.58,253.65,742.0,239.2886,239.3546,239.2508,239.3169,742.0
2023-01-13 12:35:00,253.69,253.69,253.42,253.42,5954.0,239.3546,239.3546,239.0999,239.0999,5954.0
2023-01-13 12:40:00,253.27,253.6,253.27,253.57,10033.0,238.9583,239.2697,238.9583,239.2414,10033.0
2023-01-13 12:45:00,253.57,253.64,253.43,253.43,2628.0,239.2414,239.3074,239.1093,239.1093,2628.0
2023-01-13 12:50:00,253.41,253.48,253.27,253.39,3310.0,239.0904,239.1565,238.9583,239.0716,3310.0
2023-01-13 12:55:00,253.72,253.8,253.52,253.8,5002.0,239.3829,239.4584,239.1942,239.4584,5002.0
2023-01-13 13:00:00,253.93,254.2,253.93,254.19,4677.0,239.581,239.8358,239.581,239.8264,4677.0
2023-01-13 13:05:00,254.13,254.36,254.0,254.36,3121.0,239.7697,239.9867,239.6471,239.9867,3121.0
2023-01-13 13:10:00,254.43,254.81,254.43,254.78,2510.0,240.0528,240.4113,240.0528,240.383,2510.0
2023-01-13 13:15:00,254.75,254.78,254.2,254.31,5893.0,240.3547,240.383,239.8358,239.9396,5893.0
2023-01-13 13:20:00,254.34,254.48,254.17,254.17,1851.0,239.9679,240.1,239.8075,239.8075,1851.0
2023-01-13 13:25:00,254.23,254.38,254.08,254.08,4217.0,239.8641,240.0056,239.7226,239.7226,4217.0
2023-01-13 13:30:00,253.99,254.11,253.99,254.04,1000.0,239.6377,239.7509,239.6377,239.6848,1000.0
2023-01-13 13:35:00,254.04,254.12,253.91,253.93,2122.0,239.6848,239.7603,239.5622,239.581,2122.0
2023-01-13 13:40:00,253.99,254.29,253.91,254.29,5212.0,239.6377,239.9207,239.5622,239.9207,5212.0
2023-01-13 13:45:00,254.32,254.32,254.05,254.3,3072.0,239.949,239.949,239.6943,239.9301,3072.0
2023-01-13 13:50:00,254.31,254.31,254.13,254.13,4417.0,239.9396,239.9396,239.7697,239.7697,4417.0
2023-01-13 13:55:00,254.16,254.31,254.16,254.31,2121.0,239.798,239.9396,239.798,239.9396,2121.0
2023-01-13 14:00:00,254.32,254.37,254.15,254.15,2198.0,239.949,239.9962,239.7886,239.7886,2198.0
2023-01-13 14:05:00,254.12,254.32,254.11,254.16,2416.0,239.7603,239.949,239.7509,239.798,2416.0
2023-01-13 14:10:00,254.23,254.64,254.23,254.54,5678.0,239.8641,240.2509,239.8641,240.1566,5678.0
2023-01-13 14:15:00,254.47,254.53,254.29,254.29,5799.0,240.0905,240.1471,239.9207,239.9207,5799.0
2023-01-13 14:20:00,254.2,254.27,254.05,254.25,2823.0,239.8358,239.9018,239.6943,239.883,2823.0
2023-01-13 14:25:00,254.24,254.56,254.18,254.56,5476.0,239.8735,240.1754,239.8169,240.1754,5476.0
2023-01-13 14:30:00,254.57,254.6,254.47,254.53,3034.0,240.1849,240.2132,240.0905,240.1471,3034.0
2023-01-13 14:35:00,254.52,254.57,254.28,254.57,4115.0,240.1377,240.1849,239.9113,240.1849,4115.0
2023-01-13 14:40:00,254.55,254.55,254.3,254.49,3630.0,240.166,240.166,239.9301,240.1094,3630.0
2023-01-13 14:45:00,254.47,254.87,254.43,254.82,6437.0,240.0905,240.4679,240.0528,240.4208,6437.0
2023-01-13 14:50:00,254.77,254.88,254.69,254.74,4713.0,240.3736,240.4774,240.2981,240.3453,4713.0
2023-01-13 14:55:00,254.74,254.84,254.63,254.83,2246.0,240.3453,240.4396,240.2415,240.4302,2246.0
2023-01-13 15:00:00,254.83,255.02,254.77,254.89,5497.0,240.4302,240.6095,240.3736,240.4868,5497.0
2023-01-13 15:05:00,255.02,255.06,254.89,255.06,2302.0,240.6095,240.6472,240.4868,240.6472,2302.0
2023-01-13 15:10:00,255.26,255.42,255.14,255.15,3312.0,240.8359,240.9868,240.7227,240.7321,3312.0
2023-01-13 15:15:00,255.24,255.33,255.06,255.33,3857.0,240.817,240.9019,240.6472,240.9019,3857.0
2023-01-13 15:20:00,255.34,255.56,255.34,255.43,4070.0,240.9114,241.1189,240.9114,240.9963,4070.0
2023-01-13 15:25:00,255.43,255.44,255.07,255.13,6719.0,240.9963,241.0057,240.6566,240.7132,6719.0
2023-01-13 15:30:00,255.17,255.51,255.12,255.34,8266.0,240.751,241.0718,240.7038,240.9114,8266.0
2023-01-13 15:35:00,255.35,255.84,255.35,255.82,6336.0,240.9208,241.3831,240.9208,241.3642,6336.0
2023-01-13 15:40:00,255.77,255.81,255.56,255.58,9951.0,241.3171,241.3548,241.1189,241.1378,9951.0
2023-01-13 15:45:00,255.54,255.54,255.19,255.42,12298.0,241.1001,241.1001,240.7698,240.9868,12298.0
2023-01-13 15:50:00,255.52,255.62,255.15,255.56,31053.0,241.0812,241.1755,240.7321,241.1189,31053.0
2023-01-13 15:55:00,255.53,255.58,255.09,255.13,59777.0,241.0906,241.1378,240.6755,240.7132,59777.0
2023-01-17 09:30:00,256.4,256.4,253.86,254.63,24752.0,241.9115,241.9115,239.515,240.2415,24752.0
2023-01-17 09:35:00,254.64,256.39,254.36,256.13,5878.0,240.2509,241.902,239.9867,241.6567,5878.0
2023-01-17 09:40:00,256.31,257.98,256.14,257.69,5365.0,241.8266,243.4022,241.6662,243.1286,5365.0
2023-01-17 09:45:00,257.84,258.66,257.35,258.1,11853.0,243.2701,244.0438,242.8078,243.5154,11853.0
2023-01-17 09:50:00,258.11,258.11,257.11,257.54,11775.0,243.5248,243.5248,242.5814,242.9871,11775.0
2023-01-17 09:55:00,257.78,257.78,257.03,257.44,13005.0,243.2135,243.2135,242.5059,242.8927,13005.0
2023-01-17 10:00:00,257.5,258.7,257.49,258.54,32504.0,242.9493,244.0815,242.9399,243.9305,32504.0
2023-01-17 10:05:00,258.55,259.12,258.55,258.84,12126.0,243.94,244.4778,243.94,244.2136,12126.0
2023-01-17 10:10:00,258.87,258.94,258.42,258.43,5040.0,244.2419,244.3079,243.8173,243.8268,5040.0
2023-01-17 10:15:00,258.29,258.46,258.03,258.45,4237.0,243.6947,243.8551,243.4494,243.8456,4237.0
2023-01-17 10:20:00,258.49,259.22,258.39,259.07,7555.0,243.8834,244.5721,243.789,244.4306,7555.0
2023-01-17 10:25:00,259.12,259.39,258.94,259.09,4673.0,244.4778,244.7325,244.3079,244.4495,4673.0
2023-01-17 10:30:00,259.2,259.31,259.05,259.25,5096.0,244.5533,244.657,244.4117,244.6004,5096.0
2023-01-17 10:35:00,259.25,259.57,258.77,258.84,7357.0,244.6004,244.9023,244.1475,244.2136,7357.0
2023-01-17 10:40:00,258.72,258.77,258.05,258.31,7296.0,244.1004,244.1475,243.4682,243.7135,7296.0
2023-01-17 10:45:00,258.41,258.91,258.4,258.7,5600.0,243.8079,244.2796,243.7985,244.0815,5600.0
2023-01-17 10:50:00,258.69,258.77,258.37,258.76,7162.0,244.0721,244.1475,243.7702,244.1381,7162.0
2023-01-17 10:55:00,258.76,259.06,258.7,258.79,5672.0,244.1381,244.4212,244.0815,244.1664,5672.0
2023-01-17 11:00:00,258.7,259.02,258.26,258.75,10125.0,244.0815,244.3834,243.6664,244.1287,10125.0
2023-01-17 11:05:00,258.77,258.77,257.76,257.76,6429.0,244.1475,244.1475,243.1946,243.1946,6429.0
2023-01-17 11:10:00,257.93,258.06,257.14,257.84,10926.0,243.355,243.4777,242.6097,243.2701,10926.0
2023-01-17 11:15:00,257.9,258.19,257.84,258.15,9873.0,243.3267,243.6003,243.2701,243.5626,9873.0
2023-01-17 11:20:00,258.07,258.08,257.7,257.75,5665.0,243.4871,243.4965,243.138,243.1852,5665.0
2023-01-17 11:25:00,257.8,258.21,257.77,258.04,5631.0,243.2324,243.6192,243.2041,243.4588,5631.0
2023-01-17 11:30:00,258.07,258.55,257.78,258.32,6164.0,243.4871,243.94,243.2135,243.723,6164.0
2023-01-17 11:35:00,258.32,258.42,258.07,258.42,3004.0,243.723,243.8173,243.4871,243.8173,3004.0
2023-01-17 11:40:00,258.5,258.69,258.39,258.5,3400.0,243.8928,244.0721,243.789,243.8928,3400.0
2023-01-17 11:45:00,258.47,258.79,258.42,258.79,3005.0,243.8645,244.1664,243.8173,244.1664,3005.0
2023-01-17 11:50:00,258.75,258.84,258.61,258.61,5190.0,244.1287,244.2136,243.9966,243.9966,5190.0
2023-01-17 11:55:00,258.57,258.82,258.42,258.69,4437.0,243.9589,244.1947,243.8173,244.0721,4437.0
2023-01-17 12:00:00,258.91,259.02,258.81,258.9,4439.0,244.2796,244.3834,244.1853,244.2702,4439.0
2023-01-17 12:05:00,258.97,259.0,258.24,258.27,10600.0,244.3362,244.3646,243.6475,243.6758,10600.0
2023-01-17 12:10:00,258.26,258.5,258.04,258.15,5133.0,243.6664,243.8928,243.4588,243.5626,5133.0
2023-01-17 12:15:00,258.18,258.23,257.92,258.23,5420.0,243.5909,243.6381,243.3456,243.6381,5420.0
2023-01-17 12:20:00,258.28,258.28,257.67,257.68,5218.0,243.6852,243.6852,243.1097,243.1191,5218.0
2023-01-17 12:25:00,257.7,257.82,257.66,257.78,3534.0,243.138,243.2512,243.1003,243.2135,3534.0
2023-01-17 12:30:00,257.72,258.22,257.71,257.94,3610.0,243.1569,243.6286,243.1474,243.3645,3610.0
2023-01-17 12:35:00,258.06,258.09,257.87,257.89,6093.0,243.4777,243.506,243.2984,243.3173,6093.0
2023-01-17 12:40:00,257.88,257.93,257.66,257.66,3758.0,243.3078,243.355,243.1003,243.1003,3758.0
2023-01-17 12:45:00,257.68,257.79,257.61,257.61,2128.0,243.1191,243.2229,243.0531,243.0531,2128.0
2023-01-17 12:50:00,257.56,257.81,257.51,257.8,4269.0,243.0059,243.2418,242.9587,243.2324,4269.0
2023-01-17 12:55:00,257.71,257.72,257.24,257.29,4333.0,243.1474,243.1569,242.704,242.7512,4333.0
2023-01-17 13:00:00,257.26,257.74,257.26,257.74,13504.0,242.7229,243.1758,242.7229,243.1758,13504.0
2023-01-17 13:05:00,257.74,257.74,257.35,257.63,4618.0,243.1758,243.1758,242.8078,243.072,4618.0
2023-01-17 13:10:00,257.51,257.51,257.31,257.37,7052.0,242.9587,242.9587,242.77,242.8267,7052.0
2023-01-17 13:15:00,257.32,257.42,257.13,257.16,4723.0,242.7795,242.8738,242.6002,242.6285,4723.0
2023-01-17 13:20:00,257.19,257.24,257.0,257.21,3882.0,242.6568,242.704,242.4776,242.6757,3882.0
2023-01-17 13:25:00,257.26,257.38,257.13,257.38,3105.0,242.7229,242.8361,242.6002,242.8361,3105.0
2023-01-17 13:30:00,257.37,257.38,256.87,256.98,10923.0,242.8267,242.8361,242.3549,242.4587,10923.0
2023-01-17 13:35:00,256.94,257.27,256.94,257.27,11270.0,242.421,242.7323,242.421,242.7323,11270.0
2023-01-17 13:40:00,257.32,257.38,257.25,257.28,3826.0,242.7795,242.8361,242.7134,242.7417,3826.0
2023-01-17 13:45:00,257.38,257.76,257.37,257.74,5744.0,242.8361,243.1946,242.8267,243.1758,5744.0
2023-01-17 13:50:00,257.67,257.96,257.63,257.63,12481.0,243.1097,243.3833,243.072,243.072,12481.0
2023-01-17 13:55:00,257.58,257.76,257.36,257.45,10794.0,243.0248,243.1946,242.8172,242.9021,10794.0
2023-01-17 14:00:00,257.36,257.55,257.36,257.55,2830.0,242.8172,242.9965,242.8172,242.9965,2830.0
2023-01-17 14:05:00,257.55,257.72,257.48,257.68,4902.0,242.9965,243.1569,242.9304,243.1191,4902.0
2023-01-17 14:10:00,257.63,257.64,256.81,256.86,6774.0,243.072,243.0814,242.2983,242.3455,6774.0
2023-01-17 14:15:00,256.89,256.89,256.35,256.48,8592.0,242.3738,242.3738,241.8643,241.987,8592.0
2023-01-17 14:20:00,256.43,256.54,256.13,256.54,3050.0,241.9398,242.0436,241.6567,242.0436,3050.0
2023-01-17 14:25:00,256.7,256.82,256.45,256.48,10781.0,242.1945,242.3077,241.9586,241.987,10781.0
2023-01-17 14:30:00,256.51,257.01,256.32,257.01,5009.0,242.0153,242.487,241.836,242.487,5009.0
2023-01-17 14:35:00,257.07,257.15,256.74,256.74,9464.0,242.5436,242.6191,242.2323,242.2323,9464.0
2023-01-17 14:40:00,256.7,256.84,256.6,256.83,11432.0,242.1945,242.3266,242.1002,242.3172,11432.0
2023-01-17 14:45:00,256.91,256.91,256.73,256.87,9290.0,242.3927,242.3927,242.2228,242.3549,9290.0
2023-01-17 14:50:00,256.87,256.87,256.55,256.67,20672.0,242.3549,242.3549,242.053,242.1662,20672.0
2023-01-17 14:55:00,256.69,256.76,256.39,256.43,12050.0,242.1851,242.2511,241.902,241.9398,12050.0
2023-01-17 15:00:00,256.43,256.69,256.43,256.62,11483.0,241.9398,242.1851,241.9398,242.119,11483.0
2023-01-17 15:05:00,256.68,256.68,256.26,256.32,16683.0,242.1756,242.1756,241.7794,241.836,16683.0
2023-01-17 15:10:00,256.32,256.33,255.81,256.03,12884.0,241.836,241.8454,241.3548,241.5624,12884.0
2023-01-17 15:15:00,256.0,256.17,255.9,255.97,9099.0,241.5341,241.6945,241.4397,241.5058,9099.0
2023-01-17 15:20:00,255.98,256.1,255.88,255.94,12177.0,241.5152,241.6284,241.4209,241.4775,12177.0
2023-01-17 15:25:00,255.9,255.97,255.75,255.97,12919.0,241.4397,241.5058,241.2982,241.5058,12919.0
2023-01-17 15:30:00,255.97,256.25,255.8,256.25,11660.0,241.5058,241.7699,241.3454,241.7699,11660.0
2023-01-17 15:35:00,256.19,256.55,256.02,256.41,12266.0,241.7133,242.053,241.5529,241.9209,12266.0
2023-01-17 15:40:00,256.44,256.64,256.43,256.51,14326.0,241.9492,242.1379,241.9398,242.0153,14326.0
2023-01-17 15:45:00,256.46,256.56,256.25,256.38,26642.0,241.9681,242.0624,241.7699,241.8926,26642.0
2023-01-17 15:50:00,256.31,256.33,255.83,256.24,42164.0,241.8266,241.8454,241.3737,241.7605,42164.0
2023-01-17 15:55:00,256.26,256.89,256.26,256.66,69227.0,241.7794,242.3738,241.7794,242.1568,69227.0
2023-01-18 09:30:00,256.89,257.77,255.54,257.63,16078.0,242.3738,243.2041,241.1001,243.072,16078.0
2023-01-18 09:35:00,257.76,258.17,257.15,257.26,5354.0,243.1946,243.5815,242.6191,242.7229,5354.0
2023-01-18 09:40:00,258.04,258.68,257.75,257.99,3801.0,243.4588,244.0626,243.1852,243.4116,3801.0
2023-01-18 09:45:00,257.75,257.75,256.89,256.89,3249.0,243.1852,243.1852,242.3738,242.3738,3249.0
2023-01-18 09:50:00,257.47,257.75,256.89,257.08,6036.0,242.921,243.1852,242.3738,242.553,6036.0
2023-01-18 09:55:00,257.07,257.49,257.07,257.38,4086.0,242.5436,242.9399,242.5436,242.8361,4086.0
2023-01-18 10:00:00,257.38,257.91,257.19,257.19,6678.0,242.8361,243.3361,242.6568,242.6568,6678.0
2023-01-18 10:05:00,257.45,258.14,257.45,257.81,4017.0,242.9021,243.5531,242.9021,243.2418,4017.0
2023-01-18 10:10:00,257.69,258.54,257.68,258.46,4475.0,243.1286,243.9305,243.1191,243.8551,4475.0
2023-01-18 10:15:00,258.61,258.88,258.43,258.65,13324.0,243.9966,244.2513,243.8268,244.0343,13324.0
2023-01-18 10:20:00,258.8,259.22,258.68,259.07,9666.0,244.1759,244.5721,244.0626,244.4306,9666.0
2023-01-18 10:25:00,259.1,259.19,258.74,259.05,5624.0,244.4589,244.5438,244.1192,244.4117,5624.0
2023-01-18 10:30:00,259.19,259.31,259.03,259.23,6040.0,244.5438,244.657,244.3929,244.5816,6040.0
2023-01-18 10:35:00,259.27,259.57,259.16,259.51,7011.0,244.6193,244.9023,244.5155,244.8457,7011.0
2023-01-18 10:40:00,259.59,259.94,259.35,259.36,17997.0,244.9212,245.2514,244.6948,244.7042,17997.0
2023-01-18 10:45:00,259.53,260.09,259.47,260.03,9089.0,244.8646,245.393,244.808,245.3363,9089.0
2023-01-18 10:50:00,260.07,260.2,259.66,259.78,12852.0,245.3741,245.4967,244.9873,245.1005,12852.0
2023-01-18 10:55:00,259.74,259.87,259.43,259.87,11615.0,245.0627,245.1854,244.7703,245.1854,11615.0
2023-01-18 11:00:00,259.94,259.98,259.18,259.21,7998.0,245.2514,245.2892,244.5344,244.5627,7998.0
2023-01-18 11:05:00,259.14,259.17,258.5,258.69,8547.0,244.4966,244.5249,243.8928,244.0721,8547.0
2023-01-18 11:10:00,258.49,258.58,258.21,258.34,6212.0,243.8834,243.9683,243.6192,243.7418,6212.0
2023-01-18 11:15:00,258.36,258.36,257.71,258.06,12166.0,243.7607,243.7607,243.1474,243.4777,12166.0
2023-01-18 11:20:00,257.97,258.49,257.86,257.92,35599.0,243.3928,243.8834,243.289,243.3456,35599.0
2023-01-18 11:25:00,258.06,258.44,257.64,257.64,8399.0,243.4777,243.8362,243.0814,243.0814,8399.0
2023-01-18 11:30:00,257.62,257.62,257.11,257.3,6275.0,243.0625,243.0625,242.5814,242.7606,6275.0
2023-01-18 11:35:00,257.25,257.49,257.11,257.11,4716.0,242.7134,242.9399,242.5814,242.5814,4716.0
2023-01-18 11:40:00,257.17,257.29,256.11,256.29,3035.0,242.638,242.7512,241.6379,241.8077,3035.0
2023-01-18 11:45:00,256.3,256.53,255.94,256.37,9316.0,241.8171,242.0341,241.4775,241.8832,9316.0
2023-01-18 11:50:00,256.35,256.35,255.78,255.89,4397.0,241.8643,241.8643,241.3265,241.4303,4397.0
2023-01-18 11:55:00,255.87,256.09,255.68,255.82,8907.0,241.4114,241.619,241.2322,241.3642,8907.0
2023-01-18 12:00:00,255.9,256.35,255.74,256.16,4593.0,241.4397,241.8643,241.2888,241.685,4593.0
2023-01-18 12:05:00,256.26,256.26,255.85,256.06,1911.0,241.7794,241.7794,241.3926,241.5907,1911.0
2023-01-18 12:10:00,256.12,256.31,256.01,256.17,7302.0,241.6473,241.8266,241.5435,241.6945,7302.0
2023-01-18 12:15:00,256.29,256.29,255.59,255.73,7451.0,241.8077,241.8077,241.1472,241.2793,7451.0
2023-01-18 12:20:00,255.67,255.79,255.03,255.03,3858.0,241.2227,241.3359,240.6189,240.6189,3858.0
2023-01-18 12:25:00,255.09,255.1,254.26,254.33,4426.0,240.6755,240.6849,239.8924,239.9584,4426.0
2023-01-18 12:30:00,254.23,254.47,254.0,254.22,11843.0,239.8641,240.0905,239.6471,239.8547,11843.0
2023-01-18 12:35:00,254.22,254.74,254.22,254.74,1401.0,239.8547,240.3453,239.8547,240.3453,1401.0
2023-01-18 12:40:00,254.61,254.79,254.42,254.65,54948.0,240.2226,240.3924,240.0434,240.2604,54948.0
2023-01-18 12:45:00,254.62,255.72,254.62,255.72,8684.0,240.2321,241.2699,240.2321,241.2699,8684.0
2023-01-18 12:50:00,255.74,255.84,254.81,254.82,3654.0,241.2888,241.3831,240.4113,240.4208,3654.0
2023-01-18 12:55:00,254.95,254.99,254.95,254.99,514.0,240.5434,240.5811,240.5434,240.5811,514.0
2023-01-18 13:00:00,254.92,254.92,254.51,254.55,4223.0,240.5151,240.5151,240.1283,240.166,4223.0
2023-01-18 13:05:00,254.37,254.37,254.15,254.15,1100.0,239.9962,239.9962,239.7886,239.7886,1100.0
2023-01-18 13:10:00,254.23,254.38,254.05,254.12,2434.0,239.8641,240.0056,239.6943,239.7603,2434.0
2023-01-18 13:15:00,254.14,254.3,254.03,254.06,1790.0,239.7792,239.9301,239.6754,239.7037,1790.0
2023-01-18 13:20:00,254.0,254.35,254.0,254.34,4177.0,239.6471,239.9773,239.6471,239.9679,4177.0
2023-01-18 13:25:00,254.36,254.75,254.36,254.74,1554.0,239.9867,240.3547,239.9867,240.3453,1554.0
2023-01-18 13:30:00,254.97,255.22,254.89,254.97,4442.0,240.5623,240.7982,240.4868,240.5623,4442.0
2023-01-18 13:35:00,255.0,255.21,254.98,255.17,3504.0,240.5906,240.7887,240.5717,240.751,3504.0
2023-01-18 13:40:00,255.17,255.58,255.11,255.58,4418.0,240.751,241.1378,240.6944,241.1378,4418.0
2023-01-18 13:45:00,255.55,255.86,255.55,255.6,2926.0,241.1095,241.402,241.1095,241.1567,2926.0
2023-01-18 13:50:00,255.68,255.83,255.67,255.83,3933.0,241.2322,241.3737,241.2227,241.3737,3933.0
2023-01-18 13:55:00,255.76,255.76,255.31,255.52,7561.0,241.3076,241.3076,240.8831,241.0812,7561.0
2023-01-18 14:00:00,255.63,255.75,255.52,255.69,1808.0,241.185,241.2982,241.0812,241.2416,1808.0
2023-01-18 14:05:00,255.61,255.7,255.29,255.65,4947.0,241.1661,241.251,240.8642,241.2039,4947.0
2023-01-18 14:10:00,255.64,255.75,255.51,255.57,2172.0,241.1944,241.2982,241.0718,241.1284,2172.0
2023-01-18 14:15:00,255.49,255.53,255.11,255.12,3461.0,241.0529,241.0906,240.6944,240.7038,3461.0
2023-01-18 14:20:00,255.18,255.32,255.01,255.1,3940.0,240.7604,240.8925,240.6,240.6849,3940.0
2023-01-18 14:25:00,254.71,254.9,254.7,254.9,1902.0,240.317,240.4962,240.3075,240.4962,1902.0
2023-01-18 14:30:00,254.88,255.24,254.82,255.1,2637.0,240.4774,240.817,240.4208,240.6849,2637.0
2023-01-18 14:35:00,255.12,255.13,254.9,254.9,2636.0,240.7038,240.7132,240.4962,240.4962,2636.0
2023-01-18 14:40:00,254.83,255.33,254.77,255.33,4504.0,240.4302,240.9019,240.3736,240.9019,4504.0
2023-01-18 14:45:00,255.33,255.33,254.93,254.93,2776.0,240.9019,240.9019,240.5245,240.5245,2776.0
2023-01-18 14:50:00,254.76,254.92,254.72,254.91,2563.0,240.3641,240.5151,240.3264,240.5057,2563.0
2023-01-18 14:55:00,254.88,254.94,254.84,254.91,2595.0,240.4774,240.534,240.4396,240.5057,2595.0
2023-01-18 15:00:00,254.88,254.89,254.49,254.5,4408.0,240.4774,240.4868,240.1094,240.1188,4408.0
2023-01-18 15:05:00,254.46,255.08,254.46,254.99,4344.0,240.0811,240.6661,240.0811,240.5811,4344.0
2023-01-18 15:10:00,255.09,255.38,255.06,255.22,5534.0,240.6755,240.9491,240.6472,240.7982,5534.0
2023-01-18 15:15:00,255.26,255.45,254.86,255.1,4762.0,240.8359,241.0152,240.4585,240.6849,4762.0
2023-01-18 15:20:00,255.08,255.4,255.07,255.16,5361.0,240.6661,240.968,240.6566,240.7415,5361.0
2023-01-18 15:25:00,255.16,255.17,254.87,254.87,7007.0,240.7415,240.751,240.4679,240.4679,7007.0
2023-01-18 15:30:00,254.8,255.13,254.8,254.94,5477.0,240.4019,240.7132,240.4019,240.534,5477.0
2023-01-18 15:35:00,254.97,255.18,254.83,254.92,11828.0,240.5623,240.7604,240.4302,240.5151,11828.0
2023-01-18 15:40:00,254.87,254.87,254.27,254.55,13856.0,240.4679,240.4679,239.9018,240.166,13856.0
2023-01-18 15:45:00,254.58,254.92,254.56,254.75,18106.0,240.1943,240.5151,240.1754,240.3547,18106.0
2023-01-18 15:50:00,254.68,254.87,254.54,254.75,21766.0,240.2887,240.4679,240.1566,240.3547,21766.0
2023-01-18 15:55:00,254.78,254.9,254.63,254.7,43433.0,240.383,240.4962,240.2415,240.3075,43433.0
2023-01-19 09:30:00,253.28,253.76,252.61,253.18,15965.0,238.9678,239.4207,238.3356,238.8734,15965.0
2023-01-19 09:35:00,253.16,253.75,252.89,253.75,4564.0,238.8546,239.4112,238.5998,239.4112,4564.0
2023-01-19 09:40:00,253.59,253.8,252.96,252.96,4438.0,239.2603,239.4584,238.6659,238.6659,4438.0
2023-01-19 09:45:00,252.79,253.03,252.28,252.28,8992.0,238.5055,238.7319,238.0243,238.0243,8992.0
2023-01-19 09:50:00,252.32,252.8,252.17,252.17,4752.0,238.062,238.5149,237.9205,237.9205,4752.0
2023-01-19 09:55:00,252.18,252.18,250.75,251.08,12423.0,237.9299,237.9299,236.5807,236.8921,12423.0
2023-01-19 10:00:00,251.14,251.91,250.87,250.98,5808.0,236.9487,237.6752,236.694,236.7977,5808.0
2023-01-19 10:05:00,251.11,251.71,250.99,251.46,5386.0,236.9204,237.4865,236.8072,237.2506,5386.0
2023-01-19 10:10:00,251.37,251.45,250.09,250.09,3152.0,237.1657,237.2412,235.958,235.958,3152.0
2023-01-19 10:15:00,250.1,250.59,249.87,250.17,11148.0,235.9675,236.4298,235.7505,236.0335,11148.0
2023-01-19 10:20:00,250.2,250.93,250.07,250.67,4100.0,236.0618,236.7506,235.9392,236.5053,4100.0
2023-01-19 10:25:00,250.89,251.18,250.23,250.67,4788.0,236.7128,236.9864,236.0901,236.5053,4788.0
2023-01-19 10:30:00,250.61,250.61,250.25,250.29,2474.0,236.4487,236.4487,236.109,236.1467,2474.0
2023-01-19 10:35:00,250.29,250.29,249.72,249.8,5790.0,236.1467,236.1467,235.6089,235.6844,5790.0
2023-01-19 10:40:00,249.81,249.99,249.48,249.58,2875.0,235.6939,235.8637,235.3825,235.4769,2875.0
2023-01-19 10:45:00,249.61,249.75,249.26,249.59,5734.0,235.5052,235.6372,235.1749,235.4863,5734.0
2023-01-19 10:50:00,249.66,249.72,249.47,249.67,4273.0,235.5523,235.6089,235.3731,235.5618,4273.0
2023-01-19 10:55:00,249.58,250.06,249.36,250.06,3395.0,235.4769,235.9297,235.2693,235.9297,3395.0
2023-01-19 11:00:00,250.06,250.33,249.96,250.09,6818.0,235.9297,236.1845,235.8354,235.958,6818.0
2023-01-19 11:05:00,250.15,250.9,250.15,250.79,3762.0,236.0146,236.7223,236.0146,236.6185,3762.0
2023-01-19 11:10:00,250.84,251.04,250.38,250.59,4424.0,236.6657,236.8544,236.2316,236.4298,4424.0
2023-01-19 11:15:00,250.61,250.76,250.39,250.42,3200.0,236.4487,236.5902,236.2411,236.2694,3200.0
2023-01-19 11:20:00,250.46,250.54,250.28,250.54,5889.0,236.3071,236.3826,236.1373,236.3826,5889.0
2023-01-19 11:25:00,250.61,250.76,250.18,250.28,6026.0,236.4487,236.5902,236.0429,236.1373,6026.0
2023-01-19 11:30:00,250.29,250.87,250.14,250.52,3767.0,236.1467,236.694,236.0052,236.3637,3767.0
2023-01-19 11:35:00,250.44,250.58,250.3,250.57,1825.0,236.2883,236.4203,236.1562,236.4109,1825.0
2023-01-19 11:40:00,250.6,250.6,250.03,250.15,7280.0,236.4392,236.4392,235.9014,236.0146,7280.0
2023-01-19 11:45:00,250.22,250.3,250.13,250.24,3234.0,236.0807,236.1562,235.9958,236.0996,3234.0
2023-01-19 11:50:00,250.16,250.17,250.0,250.16,4995.0,236.0241,236.0335,235.8731,236.0241,4995.0
2023-01-19 11:55:00,250.16,250.38,250.16,250.28,4634.0,236.0241,236.2316,236.0241,236.1373,4634.0
2023-01-19 12:00:00,250.41,251.01,250.41,250.88,3401.0,236.26,236.826,236.26,236.7034,3401.0
2023-01-19 12:05:00,250.77,250.83,250.43,250.43,2465.0,236.5996,236.6562,236.2788,236.2788,2465.0
2023-01-19 12:10:00,250.54,250.84,250.54,250.83,1520.0,236.3826,236.6657,236.3826,236.6562,1520.0
2023-01-19 12:15:00,250.89,251.01,250.77,250.77,3483.0,236.7128,236.826,236.5996,236.5996,3483.0
2023-01-19 12:20:00,250.72,250.93,250.48,250.51,2024.0,236.5524,236.7506,236.326,236.3543,2024.0
2023-01-19 12:25:00,250.47,250.9,250.47,250.69,4617.0,236.3166,236.7223,236.3166,236.5241,4617.0
2023-01-19 12:30:00,250.69,250.86,250.5,250.86,2306.0,236.5241,236.6845,236.3449,236.6845,2306.0
2023-01-19 12:35:00,250.79,251.22,250.68,251.06,6607.0,236.6185,237.0242,236.5147,236.8732,6607.0
2023-01-19 12:40:00,251.0,251.02,250.76,250.77,4000.0,236.8166,236.8355,236.5902,236.5996,4000.0
2023-01-19 12:45:00,250.78,250.95,250.72,250.93,10266.0,236.609,236.7694,236.5524,236.7506,10266.0
2023-01-19 12:50:00,250.94,251.12,250.86,251.09,5302.0,236.76,236.9298,236.6845,236.9015,5302.0
2023-01-19 12:55:00,251.08,251.26,250.84,251.26,5943.0,236.8921,237.0619,236.6657,237.0619,5943.0
2023-01-19 13:00:00,251.33,251.58,251.18,251.5,2433.0,237.128,237.3638,236.9864,237.2884,2433.0
2023-01-19 13:05:00,251.42,251.59,251.36,251.46,2256.0,237.2129,237.3733,237.1563,237.2506,2256.0
2023-01-19 13:10:00,251.47,251.68,251.39,251.66,2914.0,237.2601,237.4582,237.1846,237.4393,2914.0
2023-01-19 13:15:00,251.66,251.69,251.43,251.45,3120.0,237.4393,237.4676,237.2223,237.2412,3120.0
2023-01-19 13:20:00,251.45,251.69,251.45,251.59,2290.0,237.2412,237.4676,237.2412,237.3733,2290.0
2023-01-19 13:25:00,251.45,251.45,251.17,251.33,1318.0,237.2412,237.2412,236.977,237.128,1318.0
2023-01-19 13:30:00,251.39,251.62,251.37,251.38,2400.0,237.1846,237.4016,237.1657,237.1751,2400.0
2023-01-19 13:35:00,251.41,251.78,251.41,251.67,4519.0,237.2034,237.5525,237.2034,237.4488,4519.0
2023-01-19 13:40:00,251.7,251.85,251.54,251.54,4254.0,237.4771,237.6186,237.3261,237.3261,4254.0
2023-01-19 13:45:00,251.45,251.45,251.24,251.31,2216.0,237.2412,237.2412,237.0431,237.1091,2216.0
2023-01-19 13:50:00,251.23,251.23,251.07,251.11,3219.0,237.0336,237.0336,236.8827,236.9204,3219.0
2023-01-19 13:55:00,251.04,251.18,250.89,251.18,2735.0,236.8544,236.9864,236.7128,236.9864,2735.0
2023-01-19 14:00:00,251.17,251.21,250.81,251.05,3429.0,236.977,237.0147,236.6373,236.8638,3429.0
2023-01-19 14:05:00,250.92,250.92,250.7,250.87,2840.0,236.7411,236.7411,236.5336,236.694,2840.0
2023-01-19 14:10:00,250.92,251.4,250.8,251.29,3301.0,236.7411,237.194,236.6279,237.0902,3301.0
2023-01-19 14:15:00,251.26,251.42,251.11,251.11,2743.0,237.0619,237.2129,236.9204,236.9204,2743.0
2023-01-19 14:20:00,251.15,251.49,251.14,251.49,3150.0,236.9581,237.2789,236.9487,237.2789,3150.0
2023-01-19 14:25:00,251.43,251.43,251.32,251.34,2100.0,237.2223,237.2223,237.1185,237.1374,2100.0
2023-01-19 14:30:00,251.3,251.58,251.15,251.56,4892.0,237.0997,237.3638,236.9581,237.345,4892.0
2023-01-19 14:35:00,251.52,251.85,251.52,251.78,7777.0,237.3072,237.6186,237.3072,237.5525,7777.0
2023-01-19 14:40:00,251.74,251.79,251.48,251.75,3882.0,237.5148,237.562,237.2695,237.5242,3882.0
2023-01-19 14:45:00,251.81,251.81,251.33,251.33,2397.0,237.5808,237.5808,237.128,237.128,2397.0
2023-01-19 14:50:00,251.32,251.36,251.05,251.06,2403.0,237.1185,237.1563,236.8638,236.8732,2403.0
2023-01-19 14:55:00,251.08,251.62,251.08,251.45,5326.0,236.8921,237.4016,236.8921,237.2412,5326.0
2023-01-19 15:00:00,251.4,251.73,251.4,251.48,3435.0,237.194,237.5054,237.194,237.2695,3435.0
2023-01-19 15:05:00,251.43,251.43,251.16,251.16,2753.0,237.2223,237.2223,236.9676,236.9676,2753.0
2023-01-19 15:10:00,251.26,251.38,251.17,251.37,5173.0,237.0619,237.1751,236.977,237.1657,5173.0
2023-01-19 15:15:00,251.49,251.6,251.19,251.43,3880.0,237.2789,237.3827,236.9959,237.2223,3880.0
2023-01-19 15:20:00,251.43,251.5,251.22,251.39,5987.0,237.2223,237.2884,237.0242,237.1846,5987.0
2023-01-19 15:25:00,251.36,251.74,251.2,251.71,7548.0,237.1563,237.5148,237.0053,237.4865,7548.0
2023-01-19 15:30:00,251.77,251.77,251.16,251.23,9505.0,237.5431,237.5431,236.9676,237.0336,9505.0
2023-01-19 15:35:00,251.23,251.44,251.18,251.18,6966.0,237.0336,237.2317,236.9864,236.9864,6966.0
2023-01-19 15:40:00,251.16,251.17,250.74,250.84,12781.0,236.9676,236.977,236.5713,236.6657,12781.0
2023-01-19 15:45:00,250.84,251.02,250.72,250.85,15259.0,236.6657,236.8355,236.5524,236.6751,15259.0
2023-01-19 15:50:00,250.83,251.03,250.33,250.49,35819.0,236.6562,236.8449,236.1845,236.3354,35819.0
2023-01-19 15:55:00,250.44,250.46,249.79,249.89,65797.0,236.2883,236.3071,235.675,235.7693,65797.0
2023-01-20 09:30:00,250.94,251.85,249.48,249.6,87293.0,236.76,237.6186,235.3825,235.4957,87293.0
2023-01-20 09:35:00,249.97,249.97,249.5,249.67,5082.0,235.8448,235.8448,235.4014,235.5618,5082.0
2023-01-20 09:40:00,250.19,251.27,249.77,250.88,5095.0,236.0524,237.0714,235.6561,236.7034,5095.0
2023-01-20 09:45:00,250.69,250.82,250.15,250.17,6953.0,236.5241,236.6468,236.0146,236.0335,6953.0
2023-01-20 09:50:00,250.29,250.48,250.0,250.04,3155.0,236.1467,236.326,235.8731,235.9109,3155.0
2023-01-20 09:55:00,249.87,250.16,249.62,250.06,2954.0,235.7505,236.0241,235.5146,235.9297,2954.0
2023-01-20 10:00:00,249.93,250.62,249.93,250.26,3969.0,235.8071,236.4581,235.8071,236.1184,3969.0
2023-01-20 10:05:00,250.37,250.89,250.37,250.46,2409.0,236.2222,236.7128,236.2222,236.3071,2409.0
2023-01-20 10:10:00,250.32,250.73,250.32,250.43,2242.0,236.175,236.5619,236.175,236.2788,2242.0
2023-01-20 10:15:00,250.44,250.49,250.06,250.07,3823.0,236.2883,236.3354,235.9297,235.9392,3823.0
2023-01-20 10:20:00,250.02,250.7,249.85,250.52,6006.0,235.892,236.5336,235.7316,236.3637,6006.0
2023-01-20 10:25:00,250.54,251.25,250.53,251.14,2324.0,236.3826,237.0525,236.3732,236.9487,2324.0
2023-01-20 10:30:00,251.21,251.28,250.89,250.89,4276.0,237.0147,237.0808,236.7128,236.7128,4276.0
2023-01-20 10:35:00,250.9,251.16,250.89,251.05,3505.0,236.7223,236.9676,236.7128,236.8638,3505.0
2023-01-20 10:40:00,251.18,251.27,251.08,251.23,5198.0,236.9864,237.0714,236.8921,237.0336,5198.0
2023-01-20 10:45:00,251.21,251.45,251.21,251.34,6711.0,237.0147,237.2412,237.0147,237.1374,6711.0
2023-01-20 10:50:00,251.34,251.61,251.14,251.61,3621.0,237.1374,237.3921,236.9487,237.3921,3621.0
2023-01-20 10:55:00,251.6,251.9,251.6,251.78,2411.0,237.3827,237.6658,237.3827,237.5525,2411.0
2023-01-20 11:00:00,251.76,252.3,251.76,252.13,11829.0,237.5337,238.0432,237.5337,237.8828,11829.0
2023-01-20 11:05:00,252.12,252.45,252.11,252.12,2754.0,237.8733,238.1847,237.8639,237.8733,2754.0
2023-01-20 11:10:00,252.15,252.53,252.15,252.34,3450.0,237.9016,238.2602,237.9016,238.0809,3450.0
2023-01-20 11:15:00,252.37,252.58,252.3,252.41,7899.0,238.1092,238.3073,238.0432,238.1469,7899.0
2023-01-20 11:20:00,252.48,252.63,252.31,252.55,6992.0,238.213,238.3545,238.0526,238.279,6992.0
2023-01-20 11:25:00,252.55,252.79,252.55,252.78,2181.0,238.279,238.5055,238.279,238.496,2181.0
2023-01-20 11:30:00,252.78,252.78,252.5,252.56,3830.0,238.496,238.496,238.2319,238.2885,3830.0
2023-01-20 11:35:00,252.49,252.62,252.45,252.51,4056.0,238.2224,238.3451,238.1847,238.2413,4056.0
2023-01-20 11:40:00,252.49,252.73,252.48,252.7,3506.0,238.2224,238.4489,238.213,238.4205,3506.0
2023-01-20 11:45:00,252.73,253.2,252.73,253.19,2903.0,238.4489,238.8923,238.4489,238.8829,2903.0
2023-01-20 11:50:00,253.13,253.25,253.01,253.01,2841.0,238.8263,238.9395,238.713,238.713,2841.0
2023-01-20 11:55:00,253.07,253.42,252.96,253.3,5381.0,238.7696,239.0999,238.6659,238.9866,5381.0
2023-01-20 12:00:00,253.48,253.54,253.17,253.17,3935.0,239.1565,239.2131,238.864,238.864,3935.0
2023-01-20 12:05:00,253.11,253.4,253.1,253.25,2454.0,238.8074,239.081,238.7979,238.9395,2454.0
2023-01-20 12:10:00,253.24,253.31,253.04,253.29,2385.0,238.93,238.9961,238.7413,238.9772,2385.0
2023-01-20 12:15:00,253.19,253.2,252.89,252.94,2493.0,238.8829,238.8923,238.5998,238.647,2493.0
2023-01-20 12:20:00,252.94,253.07,252.78,252.93,3111.0,238.647,238.7696,238.496,238.6376,3111.0
2023-01-20 12:25:00,252.95,253.01,252.76,252.79,3815.0,238.6564,238.713,238.4772,238.5055,3815.0
2023-01-20 12:30:00,252.7,252.81,252.58,252.58,2208.0,238.4205,238.5243,238.3073,238.3073,2208.0
2023-01-20 12:35:00,252.55,252.59,252.43,252.52,2408.0,238.279,238.3168,238.1658,238.2507,2408.0
2023-01-20 12:40:00,252.63,252.92,252.57,252.75,1356.0,238.3545,238.6281,238.2979,238.4677,1356.0
2023-01-20 12:45:00,252.7,252.77,252.64,252.77,2093.0,238.4205,238.4866,238.3639,238.4866,2093.0
2023-01-20 12:50:00,252.82,253.03,252.82,253.01,2873.0,238.5338,238.7319,238.5338,238.713,2873.0
2023-01-20 12:55:00,253.0,253.0,252.72,252.94,3675.0,238.7036,238.7036,238.4394,238.647,3675.0
2023-01-20 13:00:00,253.0,253.31,252.94,253.12,5174.0,238.7036,238.9961,238.647,238.8168,5174.0
2023-01-20 13:05:00,253.1,253.22,253.04,253.04,1994.0,238.7979,238.9112,238.7413,238.7413,1994.0
2023-01-20 13:10:00,252.97,253.12,252.6,253.12,3937.0,238.6753,238.8168,238.3262,238.8168,3937.0
2023-01-20 13:15:00,253.12,253.12,252.81,252.81,6804.0,238.8168,238.8168,238.5243,238.5243,6804.0
2023-01-20 13:20:00,252.82,253.59,252.82,253.47,8431.0,238.5338,239.2603,238.5338,239.147,8431.0
2023-01-20 13:25:00,253.52,253.58,253.33,253.46,5225.0,239.1942,239.2508,239.0149,239.1376,5225.0
2023-01-20 13:30:00,253.55,254.0,253.54,253.7,5300.0,239.2225,239.6471,239.2131,239.364,5300.0
2023-01-20 13:35:00,253.67,254.41,253.67,254.14,2944.0,239.3357,240.0339,239.3357,239.7792,2944.0
2023-01-20 13:40:00,254.28,254.41,254.01,254.11,6088.0,239.9113,240.0339,239.6565,239.7509,6088.0
2023-01-20 13:45:00,254.18,254.2,253.7,253.97,6492.0,239.8169,239.8358,239.364,239.6188,6492.0
2023-01-20 13:50:00,254.02,254.02,253.83,253.83,3704.0,239.666,239.666,239.4867,239.4867,3704.0
2023-01-20 13:55:00,253.54,253.79,253.53,253.67,3965.0,239.2131,239.449,239.2036,239.3357,3965.0
2023-01-20 14:00:00,253.75,253.95,253.73,253.79,4108.0,239.4112,239.5999,239.3923,239.449,4108.0
2023-01-20 14:05:00,253.79,253.79,253.51,253.64,5558.0,239.449,239.449,239.1848,239.3074,5558.0
2023-01-20 14:10:00,253.73,253.82,253.54,253.64,5334.0,239.3923,239.4773,239.2131,239.3074,5334.0
2023-01-20 14:15:00,253.59,253.77,253.41,253.41,6289.0,239.2603,239.4301,239.0904,239.0904,6289.0
2023-01-20 14:20:00,253.41,253.63,253.19,253.4,12545.0,239.0904,239.298,238.8829,239.081,12545.0
2023-01-20 14:25:00,253.44,253.5,253.16,253.26,5707.0,239.1187,239.1753,238.8546,238.9489,5707.0
2023-01-20 14:30:00,253.27,253.61,253.26,253.49,4002.0,238.9583,239.2791,238.9489,239.1659,4002.0
2023-01-20 14:35:00,253.48,253.52,253.35,253.44,2972.0,239.1565,239.1942,239.0338,239.1187,2972.0
2023-01-20 14:40:00,253.37,253.38,253.17,253.21,4971.0,239.0527,239.0621,238.864,238.9017,4971.0
2023-01-20 14:45:00,253.14,253.14,252.74,252.88,4027.0,238.8357,238.8357,238.4583,238.5904,4027.0
2023-01-20 14:50:00,252.92,252.96,252.81,252.9,3719.0,238.6281,238.6659,238.5243,238.6092,3719.0
2023-01-20 14:55:00,252.89,253.16,252.89,253.16,4087.0,238.5998,238.8546,238.5998,238.8546,4087.0
2023-01-20 15:00:00,253.23,253.45,253.23,253.4,4250.0,238.9206,239.1282,238.9206,239.081,4250.0
2023-01-20 15:05:00,253.44,253.58,253.33,253.5,6127.0,239.1187,239.2508,239.0149,239.1753,6127.0
2023-01-20 15:10:00,253.5,253.68,253.38,253.65,6346.0,239.1753,239.3452,239.0621,239.3169,6346.0
2023-01-20 15:15:00,253.66,253.73,253.61,253.67,8370.0,239.3263,239.3923,239.2791,239.3357,8370.0
2023-01-20 15:20:00,253.64,253.64,253.3,253.39,9354.0,239.3074,239.3074,238.9866,239.0716,9354.0
2023-01-20 15:25:00,253.43,253.86,253.43,253.7,8696.0,239.1093,239.515,239.1093,239.364,8696.0
2023-01-20 15:30:00,253.76,254.06,253.67,253.67,14131.0,239.4207,239.7037,239.3357,239.3357,14131.0
2023-01-20 15:35:00,253.61,253.66,253.21,253.25,10561.0,239.2791,239.3263,238.9017,238.9395,10561.0
2023-01-20 15:40:00,253.2,253.2,252.55,252.63,26082.0,238.8923,238.8923,238.279,238.3545,26082.0
2023-01-20 15:45:00,252.6,253.28,252.38,253.2,49948.0,238.3262,238.9678,238.1186,238.8923,49948.0
2023-01-20 15:50:00,253.17,253.3,252.44,252.44,59266.0,238.864,238.9866,238.1752,238.1752,59266.0
2023-01-20 15:55:00,252.63,253.7,252.43,253.66,158599.0,238.3545,239.364,238.1658,239.3263,158599.0
2023-01-23 09:30:00,252.68,254.56,252.68,253.04,13927.0,238.4017,240.1754,238.4017,238.7413,13927.0
2023-01-23 09:35:00,253.23,253.57,252.67,253.32,7719.0,238.9206,239.2414,238.3922,239.0055,7719.0
2023-01-23 09:40:00,253.38,253.55,252.46,252.78,5075.0,239.0621,239.2225,238.1941,238.496,5075.0
2023-01-23 09:45:00,252.92,253.77,252.92,253.72,4699.0,238.6281,239.4301,238.6281,239.3829,4699.0
2023-01-23 09:50:00,253.85,253.93,253.42,253.47,4138.0,239.5056,239.581,239.0999,239.147,4138.0
2023-01-23 09:55:00,253.33,254.28,253.33,254.22,11402.0,239.0149,239.9113,239.0149,239.8547,11402.0
2023-01-23 10:00:00,254.26,254.55,253.75,253.75,8898.0,239.8924,240.166,239.4112,239.4112,8898.0
2023-01-23 10:05:00,253.63,254.33,253.42,254.13,7031.0,239.298,239.9584,239.0999,239.7697,7031.0
2023-01-23 10:10:00,254.41,255.18,254.36,254.87,6352.0,240.0339,240.7604,239.9867,240.4679,6352.0
2023-01-23 10:15:00,254.85,255.72,254.85,255.37,12582.0,240.4491,241.2699,240.4491,240.9397,12582.0
2023-01-23 10:20:00,255.29,255.81,255.04,255.81,10793.0,240.8642,241.3548,240.6283,241.3548,10793.0
2023-01-23 10:25:00,255.81,256.33,255.71,256.29,6883.0,241.3548,241.8454,241.2605,241.8077,6883.0
2023-01-23 10:30:00,256.29,256.77,256.2,256.76,8604.0,241.8077,242.2606,241.7228,242.2511,8604.0
2023-01-23 10:35:00,256.77,257.37,256.75,257.31,11995.0,242.2606,242.8267,242.2417,242.77,11995.0
2023-01-23 10:40:00,257.26,257.27,256.87,257.19,12496.0,242.7229,242.7323,242.3549,242.6568,12496.0
2023-01-23 10:45:00,257.19,257.92,257.19,257.88,7365.0,242.6568,243.3456,242.6568,243.3078,7365.0
2023-01-23 10:50:00,257.94,258.24,257.84,257.92,15283.0,243.3645,243.6475,243.2701,243.3456,15283.0
2023-01-23 10:55:00,257.86,258.08,257.61,257.72,5466.0,243.289,243.4965,243.0531,243.1569,5466.0
2023-01-23 11:00:00,257.79,258.67,257.69,258.67,6073.0,243.2229,244.0532,243.1286,244.0532,6073.0
2023-01-23 11:05:00,258.79,258.82,258.56,258.76,4848.0,244.1664,244.1947,243.9494,244.1381,4848.0
2023-01-23 11:10:00,258.85,258.87,258.55,258.55,2846.0,244.223,244.2419,243.94,243.94,2846.0
2023-01-23 11:15:00,258.52,259.13,258.32,259.13,18362.0,243.9117,244.4872,243.723,244.4872,18362.0
2023-01-23 11:20:00,259.24,259.37,258.94,258.94,5857.0,244.591,244.7136,244.3079,244.3079,5857.0
2023-01-23 11:25:00,258.77,258.77,258.21,258.38,8091.0,244.1475,244.1475,243.6192,243.7796,8091.0
2023-01-23 11:30:00,258.56,258.94,258.45,258.48,8138.0,243.9494,244.3079,243.8456,243.8739,8138.0
2023-01-23 11:35:00,258.46,258.53,258.12,258.43,3840.0,243.8551,243.9211,243.5343,243.8268,3840.0
2023-01-23 11:40:00,258.4,258.57,258.32,258.53,4190.0,243.7985,243.9589,243.723,243.9211,4190.0
2023-01-23 11:45:00,258.55,258.73,258.49,258.72,5698.0,243.94,244.1098,243.8834,244.1004,5698.0
2023-01-23 11:50:00,258.71,258.71,258.48,258.56,2766.0,244.0909,244.0909,243.8739,243.9494,2766.0
2023-01-23 11:55:00,258.49,258.57,258.45,258.48,3029.0,243.8834,243.9589,243.8456,243.8739,3029.0
2023-01-23 12:00:00,258.45,258.45,257.94,257.99,3233.0,243.8456,243.8456,243.3645,243.4116,3233.0
2023-01-23 12:05:00,257.9,258.04,257.53,257.53,3105.0,243.3267,243.4588,242.9776,242.9776,3105.0
2023-01-23 12:10:00,257.55,257.74,257.47,257.58,2072.0,242.9965,243.1758,242.921,243.0248,2072.0
2023-01-23 12:15:00,257.56,257.63,257.18,257.4,3364.0,243.0059,243.072,242.6474,242.855,3364.0
2023-01-23 12:20:00,257.32,257.64,257.26,257.63,3077.0,242.7795,243.0814,242.7229,243.072,3077.0
2023-01-23 12:25:00,257.62,257.62,257.39,257.59,3425.0,243.0625,243.0625,242.8455,243.0342,3425.0
2023-01-23 12:30:00,257.58,258.11,257.58,257.98,3352.0,243.0248,243.5248,243.0248,243.4022,3352.0
2023-01-23 12:35:00,257.99,258.07,257.93,257.97,4170.0,243.4116,243.4871,243.355,243.3928,4170.0
2023-01-23 12:40:00,257.96,257.99,257.7,257.77,3240.0,243.3833,243.4116,243.138,243.2041,3240.0
2023-01-23 12:45:00,257.67,257.97,257.67,257.94,1740.0,243.1097,243.3928,243.1097,243.3645,1740.0
2023-01-23 12:50:00,257.84,258.18,257.74,258.12,6104.0,243.2701,243.5909,243.1758,243.5343,6104.0
2023-01-23 12:55:00,258.04,258.27,258.01,258.25,2687.0,243.4588,243.6758,243.4305,243.6569,2687.0
2023-01-23 13:00:00,258.28,258.37,258.09,258.25,2814.0,243.6852,243.7702,243.506,243.6569,2814.0
2023-01-23 13:05:00,258.2,258.44,258.12,258.43,2125.0,243.6098,243.8362,243.5343,243.8268,2125.0
2023-01-23 13:10:00,258.52,258.7,258.46,258.7,1564.0,243.9117,244.0815,243.8551,244.0815,1564.0
2023-01-23 13:15:00,258.71,258.71,258.51,258.54,6251.0,244.0909,244.0909,243.9022,243.9305,6251.0
2023-01-23 13:20:00,258.54,258.94,258.54,258.78,3001.0,243.9305,244.3079,243.9305,244.157,3001.0
2023-01-23 13:25:00,258.78,259.13,258.78,259.1,2151.0,244.157,244.4872,244.157,244.4589,2151.0
2023-01-23 13:30:00,259.28,259.63,259.22,259.63,7195.0,244.6287,244.959,244.5721,244.959,7195.0
2023-01-23 13:35:00,259.54,259.62,259.35,259.53,11053.0,244.874,244.9495,244.6948,244.8646,11053.0
2023-01-23 13:40:00,259.49,259.67,259.31,259.34,15744.0,244.8269,244.9967,244.657,244.6853,15744.0
2023-01-23 13:45:00,259.24,259.52,259.24,259.31,6526.0,244.591,244.8552,244.591,244.657,6526.0
2023-01-23 13:50:00,259.28,259.29,258.9,259.07,6068.0,244.6287,244.6382,244.2702,244.4306,6068.0
2023-01-23 13:55:00,259.09,259.18,258.87,259.01,8825.0,244.4495,244.5344,244.2419,244.374,8825.0
2023-01-23 14:00:00,258.96,258.96,258.0,258.0,9677.0,244.3268,244.3268,243.4211,243.4211,9677.0
2023-01-23 14:05:00,258.05,258.37,258.05,258.36,4139.0,243.4682,243.7702,243.4682,243.7607,4139.0
2023-01-23 14:10:00,258.32,258.32,258.01,258.2,4940.0,243.723,243.723,243.4305,243.6098,4940.0
2023-01-23 14:15:00,258.13,258.13,257.79,257.79,1891.0,243.5437,243.5437,243.2229,243.2229,1891.0
2023-01-23 14:20:00,257.68,257.68,257.32,257.32,5629.0,243.1191,243.1191,242.7795,242.7795,5629.0
2023-01-23 14:25:00,257.31,257.32,256.75,256.81,4843.0,242.77,242.7795,242.2417,242.2983,4843.0
2023-01-23 14:30:00,256.79,257.17,256.79,256.83,6881.0,242.2794,242.638,242.2794,242.3172,6881.0
2023-01-23 14:35:00,256.78,256.84,256.52,256.67,8165.0,242.27,242.3266,242.0247,242.1662,8165.0
2023-01-23 14:40:00,256.69,256.75,256.55,256.59,9077.0,242.1851,242.2417,242.053,242.0907,9077.0
2023-01-23 14:45:00,256.54,256.54,255.85,255.96,8329.0,242.0436,242.0436,241.3926,241.4963,8329.0
2023-01-23 14:50:00,255.86,255.91,255.54,255.83,7092.0,241.402,241.4492,241.1001,241.3737,7092.0
2023-01-23 14:55:00,255.83,256.29,255.83,256.29,10934.0,241.3737,241.8077,241.3737,241.8077,10934.0
2023-01-23 15:00:00,256.34,256.89,256.3,256.82,12688.0,241.8549,242.3738,241.8171,242.3077,12688.0
2023-01-23 15:05:00,256.74,256.87,256.59,256.68,6131.0,242.2323,242.3549,242.0907,242.1756,6131.0
2023-01-23 15:10:00,256.68,257.06,256.6,256.96,4562.0,242.1756,242.5342,242.1002,242.4398,4562.0
2023-01-23 15:15:00,256.94,257.16,256.9,257.07,5369.0,242.421,242.6285,242.3832,242.5436,5369.0
2023-01-23 15:20:00,257.0,257.2,256.86,257.2,7769.0,242.4776,242.6663,242.3455,242.6663,7769.0
2023-01-23 15:25:00,257.1,257.11,256.73,256.99,5837.0,242.5719,242.5814,242.2228,242.4681,5837.0
2023-01-23 15:30:00,257.08,257.08,256.61,256.62,8362.0,242.553,242.553,242.1096,242.119,8362.0
2023-01-23 15:35:00,256.59,256.79,256.46,256.75,12147.0,242.0907,242.2794,241.9681,242.2417,12147.0
2023-01-23 15:40:00,256.72,256.98,256.42,256.93,10645.0,242.2134,242.4587,241.9303,242.4115,10645.0
2023-01-23 15:45:00,256.95,257.01,256.74,256.92,20335.0,242.4304,242.487,242.2323,242.4021,20335.0
2023-01-23 15:50:00,256.92,257.0,256.47,256.5,35285.0,242.4021,242.4776,241.9775,242.0058,35285.0
2023-01-23 15:55:00,256.52,256.82,256.39,256.4,76317.0,242.0247,242.3077,241.902,241.9115,76317.0
2023-01-24 09:30:00,253.13,254.76,251.28,252.53,16179.0,238.8263,240.3641,237.0808,238.2602,16179.0
2023-01-24 09:35:00,252.57,253.35,251.02,251.66,11218.0,238.2979,239.0338,236.8355,237.4393,11218.0
2023-01-24 09:40:00,251.45,252.9,250.16,252.45,19399.0,237.2412,238.6092,236.0241,238.1847,19399.0
2023-01-24 09:45:00,252.43,254.47,252.39,254.04,14480.0,238.1658,240.0905,238.1281,239.6848,14480.0
2023-01-24 09:50:00,253.95,254.11,252.89,254.06,16799.0,239.5999,239.7509,238.5998,239.7037,16799.0
2023-01-24 09:55:00,254.03,254.03,252.22,252.73,32701.0,239.6754,239.6754,237.9677,238.4489,32701.0
2023-01-24 10:00:00,252.52,253.41,252.23,252.51,10701.0,238.2507,239.0904,237.9771,238.2413,10701.0
2023-01-24 10:05:00,252.6,253.12,252.22,252.57,5200.0,238.3262,238.8168,237.9677,238.2979,5200.0
2023-01-24 10:10:00,253.0,254.0,253.0,253.97,6510.0,238.7036,239.6471,238.7036,239.6188,6510.0
2023-01-24 10:15:00,254.0,254.67,253.59,253.71,15036.0,239.6471,240.2792,239.2603,239.3735,15036.0
2023-01-24 10:20:00,254.06,254.58,254.06,254.31,3140.0,239.7037,240.1943,239.7037,239.9396,3140.0
2023-01-24 10:25:00,254.31,254.75,254.19,254.47,2332.0,239.9396,240.3547,239.8264,240.0905,2332.0
2023-01-24 10:30:00,254.27,255.31,254.0,255.25,6410.0,239.9018,240.8831,239.6471,240.8265,6410.0
2023-01-24 10:35:00,255.27,255.52,254.91,255.14,3791.0,240.8453,241.0812,240.5057,240.7227,3791.0
2023-01-24 10:40:00,255.06,255.91,255.05,255.89,4385.0,240.6472,241.4492,240.6378,241.4303,4385.0
2023-01-24 10:45:00,255.78,255.87,255.19,255.8,5493.0,241.3265,241.4114,240.7698,241.3454,5493.0
2023-01-24 10:50:00,255.7,255.96,255.38,255.71,8865.0,241.251,241.4963,240.9491,241.2605,8865.0
2023-01-24 10:55:00,255.7,256.28,255.7,255.89,11314.0,241.251,241.7983,241.251,241.4303,11314.0
2023-01-24 11:00:00,255.89,256.13,255.7,256.13,3214.0,241.4303,241.6567,241.251,241.6567,3214.0
2023-01-24 11:05:00,255.81,256.06,255.69,255.96,4488.0,241.3548,241.5907,241.2416,241.4963,4488.0
2023-01-24 11:10:00,255.96,255.98,255.27,255.47,8324.0,241.4963,241.5152,240.8453,241.034,8324.0
2023-01-24 11:15:00,255.3,255.39,254.95,254.95,4571.0,240.8736,240.9585,240.5434,240.5434,4571.0
2023-01-24 11:20:00,254.95,255.38,254.94,255.34,3605.0,240.5434,240.9491,240.534,240.9114,3605.0
2023-01-24 11:25:00,255.26,255.43,255.08,255.34,5117.0,240.8359,240.9963,240.6661,240.9114,5117.0
2023-01-24 11:30:00,255.24,255.66,255.15,255.57,3916.0,240.817,241.2133,240.7321,241.1284,3916.0
2023-01-24 11:35:00,255.73,255.75,255.25,255.75,2519.0,241.2793,241.2982,240.8265,241.2982,2519.0
2023-01-24 11:40:00,255.81,256.04,255.7,255.86,4990.0,241.3548,241.5718,241.251,241.402,4990.0
2023-01-24 11:45:00,255.71,256.06,255.69,255.86,5854.0,241.2605,241.5907,241.2416,241.402,5854.0
2023-01-24 11:50:00,255.98,256.05,255.57,255.58,10231.0,241.5152,241.5812,241.1284,241.1378,10231.0
2023-01-24 11:55:00,255.67,255.92,255.33,255.43,5352.0,241.2227,241.4586,240.9019,240.9963,5352.0
2023-01-24 12:00:00,255.43,255.49,255.2,255.48,4495.0,240.9963,241.0529,240.7793,241.0435,4495.0
2023-01-24 12:05:00,255.32,255.78,255.06,255.78,7201.0,240.8925,241.3265,240.6472,241.3265,7201.0
2023-01-24 12:10:00,255.74,255.81,255.52,255.8,4923.0,241.2888,241.3548,241.0812,241.3454,4923.0
2023-01-24 12:15:00,255.93,256.22,255.78,256.03,3554.0,241.468,241.7416,241.3265,241.5624,3554.0
2023-01-24 12:20:00,256.11,256.32,256.11,256.3,1855.0,241.6379,241.836,241.6379,241.8171,1855.0
2023-01-24 12:25:00,256.13,256.32,256.03,256.03,3413.0,241.6567,241.836,241.5624,241.5624,3413.0
2023-01-24 12:30:00,256.05,256.15,255.95,256.11,2779.0,241.5812,241.6756,241.4869,241.6379,2779.0
2023-01-24 12:35:00,256.18,256.26,256.07,256.16,3755.0,241.7039,241.7794,241.6001,241.685,3755.0
2023-01-24 12:40:00,256.16,256.38,256.15,256.38,4202.0,241.685,241.8926,241.6756,241.8926,4202.0
2023-01-24 12:45:00,256.39,256.46,256.37,256.41,2242.0,241.902,241.9681,241.8832,241.9209,2242.0
2023-01-24 12:50:00,256.44,256.66,256.32,256.64,5237.0,241.9492,242.1568,241.836,242.1379,5237.0
2023-01-24 12:55:00,256.66,257.03,256.66,256.76,10975.0,242.1568,242.5059,242.1568,242.2511,10975.0
2023-01-24 13:00:00,256.83,256.83,256.19,256.19,4185.0,242.3172,242.3172,241.7133,241.7133,4185.0
2023-01-24 13:05:00,256.1,256.44,256.05,256.31,4440.0,241.6284,241.9492,241.5812,241.8266,4440.0
2023-01-24 13:10:00,256.39,256.57,256.39,256.57,462.0,241.902,242.0719,241.902,242.0719,462.0
2023-01-24 13:15:00,256.53,256.87,256.53,256.87,4642.0,242.0341,242.3549,242.0341,242.3549,4642.0
2023-01-24 13:20:00,256.86,256.86,256.43,256.56,7133.0,242.3455,242.3455,241.9398,242.0624,7133.0
2023-01-24 13:25:00,256.58,256.64,256.38,256.64,3281.0,242.0813,242.1379,241.8926,242.1379,3281.0
2023-01-24 13:30:00,256.55,257.14,256.54,256.93,6001.0,242.053,242.6097,242.0436,242.4115,6001.0
2023-01-24 13:35:00,256.98,257.16,256.8,257.08,3782.0,242.4587,242.6285,242.2889,242.553,3782.0
2023-01-24 13:40:00,257.09,257.52,257.04,257.27,9755.0,242.5625,242.9682,242.5153,242.7323,9755.0
2023-01-24 13:45:00,257.36,257.69,257.34,257.62,3878.0,242.8172,243.1286,242.7984,243.0625,3878.0
2023-01-24 13:50:00,257.61,257.61,257.41,257.48,2911.0,243.0531,243.0531,242.8644,242.9304,2911.0
2023-01-24 13:55:00,257.54,257.69,257.31,257.34,6673.0,242.9871,243.1286,242.77,242.7984,6673.0
2023-01-24 14:00:00,257.3,257.34,256.94,257.19,6052.0,242.7606,242.7984,242.421,242.6568,6052.0
2023-01-24 14:05:00,257.22,257.38,256.73,256.95,13421.0,242.6851,242.8361,242.2228,242.4304,13421.0
2023-01-24 14:10:00,256.8,256.99,256.59,256.69,6728.0,242.2889,242.4681,242.0907,242.1851,6728.0
2023-01-24 14:15:00,256.7,256.85,256.51,256.53,14745.0,242.1945,242.336,242.0153,242.0341,14745.0
2023-01-24 14:20:00,256.34,256.47,256.07,256.31,8958.0,241.8549,241.9775,241.6001,241.8266,8958.0
2023-01-24 14:25:00,256.36,256.47,255.89,256.16,8014.0,241.8737,241.9775,241.4303,241.685,8014.0
2023-01-24 14:30:00,256.15,256.48,256.12,256.37,10973.0,241.6756,241.987,241.6473,241.8832,10973.0
2023-01-24 14:35:00,256.41,256.69,256.39,256.44,9473.0,241.9209,242.1851,241.902,241.9492,9473.0
2023-01-24 14:40:00,256.48,256.74,256.3,256.57,12147.0,241.987,242.2323,241.8171,242.0719,12147.0
2023-01-24 14:45:00,256.67,256.9,256.67,256.81,5809.0,242.1662,242.3832,242.1662,242.2983,5809.0
2023-01-24 14:50:00,256.83,257.12,256.79,257.1,5922.0,242.3172,242.5908,242.2794,242.5719,5922.0
2023-01-24 14:55:00,257.13,257.33,257.03,257.25,6941.0,242.6002,242.7889,242.5059,242.7134,6941.0
2023-01-24 15:00:00,257.23,257.54,257.17,257.47,8246.0,242.6946,242.9871,242.638,242.921,8246.0
2023-01-24 15:05:00,257.4,257.53,257.28,257.5,6678.0,242.855,242.9776,242.7417,242.9493,6678.0
2023-01-24 15:10:00,257.51,257.76,257.43,257.56,11086.0,242.9587,243.1946,242.8833,243.0059,11086.0
2023-01-24 15:15:00,257.57,257.67,256.94,256.94,9184.0,243.0154,243.1097,242.421,242.421,9184.0
2023-01-24 15:20:00,257.07,257.21,256.51,256.63,19173.0,242.5436,242.6757,242.0153,242.1285,19173.0
2023-01-24 15:25:00,256.66,256.66,256.13,256.17,18616.0,242.1568,242.1568,241.6567,241.6945,18616.0
2023-01-24 15:30:00,256.17,256.17,255.51,255.6,25643.0,241.6945,241.6945,241.0718,241.1567,25643.0
2023-01-24 15:35:00,255.54,256.36,255.39,256.24,16779.0,241.1001,241.8737,240.9585,241.7605,16779.0
2023-01-24 15:40:00,256.25,256.29,255.97,256.14,14942.0,241.7699,241.8077,241.5058,241.6662,14942.0
2023-01-24 15:45:00,256.07,256.09,255.33,255.33,24268.0,241.6001,241.619,240.9019,240.9019,24268.0
2023-01-24 15:50:00,255.49,256.53,255.48,256.42,25761.0,241.0529,242.0341,241.0435,241.9303,25761.0
2023-01-24 15:55:00,256.44,256.69,255.36,255.88,90899.0,241.9492,242.1851,240.9302,241.4209,90899.0
2023-01-25 09:30:00,251.25,251.93,248.09,248.12,34914.0,237.0525,237.6941,234.071,234.0994,34914.0
2023-01-25 09:35:00,248.14,248.49,240.3,244.51,110904.0,234.1182,234.4484,226.7212,230.6933,110904.0
2023-01-25 09:40:00,244.21,250.1,244.09,248.9,57521.0,230.4103,235.9675,230.2971,234.8353,57521.0
2023-01-25 09:45:00,248.39,249.07,245.57,245.84,27861.0,234.3541,234.9957,231.6934,231.9482,27861.0
2023-01-25 09:50:00,245.67,245.67,244.68,244.93,46846.0,231.7878,231.7878,230.8537,231.0896,46846.0
2023-01-25 09:55:00,244.9,245.05,243.63,243.63,56711.0,231.0613,231.2028,229.8631,229.8631,56711.0
2023-01-25 10:00:00,243.44,244.0,242.41,243.78,28590.0,229.6838,230.2122,228.712,230.0046,28590.0
2023-01-25 10:05:00,243.58,245.47,243.17,244.49,38650.0,229.8159,231.5991,229.4291,230.6745,38650.0
2023-01-25 10:10:00,244.48,245.18,242.53,242.54,27851.0,230.665,231.3255,228.8252,228.8347,27851.0
2023-01-25 10:15:00,242.97,243.03,241.27,242.05,21996.0,229.2404,229.297,227.6364,228.3724,21996.0
2023-01-25 10:20:00,242.06,242.48,241.35,241.6,17468.0,228.3818,228.7781,227.7119,227.9478,17468.0
2023-01-25 10:25:00,241.63,241.71,241.0,241.17,28846.0,227.9761,228.0516,227.3817,227.5421,28846.0
2023-01-25 10:30:00,241.03,242.32,240.85,241.04,31859.0,227.41,228.6271,227.2402,227.4194,31859.0
2023-01-25 10:35:00,241.03,241.11,240.21,240.6,36548.0,227.41,227.4855,226.6363,227.0043,36548.0
2023-01-25 10:40:00,240.5,241.42,240.25,241.14,13181.0,226.9099,227.778,226.6741,227.5138,13181.0
2023-01-25 10:45:00,241.14,241.59,240.74,240.75,17096.0,227.5138,227.9383,227.1364,227.1458,17096.0
2023-01-25 10:50:00,240.88,240.94,240.17,240.37,19704.0,227.2685,227.3251,226.5986,226.7873,19704.0
2023-01-25 10:55:00,240.48,240.64,240.2,240.44,10255.0,226.8911,227.042,226.6269,226.8533,10255.0
2023-01-25 11:00:00,240.31,241.8,240.31,241.75,32979.0,226.7307,228.1365,226.7307,228.0893,32979.0
2023-01-25 11:05:00,241.9,242.39,241.49,242.01,26947.0,228.2308,228.6931,227.844,228.3346,26947.0
2023-01-25 11:10:00,242.17,243.78,242.14,243.26,29206.0,228.4856,230.0046,228.4573,229.514,29206.0
2023-01-25 11:15:00,243.44,243.53,242.53,243.28,15741.0,229.6838,229.7687,228.8252,229.5329,15741.0
2023-01-25 11:20:00,243.19,243.61,242.86,243.54,14705.0,229.4479,229.8442,229.1366,229.7782,14705.0
2023-01-25 11:25:00,243.51,244.14,243.03,244.14,9302.0,229.7499,230.3443,229.297,230.3443,9302.0
2023-01-25 11:30:00,244.24,244.24,243.65,243.66,7364.0,230.4386,230.4386,229.8819,229.8914,7364.0
2023-01-25 11:35:00,243.66,243.9,242.39,242.52,9657.0,229.8914,230.1178,228.6931,228.8158,9657.0
2023-01-25 11:40:00,242.15,242.21,241.49,241.84,6241.0,228.4667,228.5233,227.844,228.1742,6241.0
2023-01-25 11:45:00,241.38,241.74,241.25,241.68,7483.0,227.7402,228.0799,227.6176,228.0233,7483.0
2023-01-25 11:50:00,241.68,242.65,241.68,242.36,3200.0,228.0233,228.9385,228.0233,228.6648,3200.0
2023-01-25 11:55:00,242.59,242.8,242.08,242.15,8227.0,228.8818,229.08,228.4007,228.4667,8227.0
2023-01-25 12:00:00,242.07,242.25,241.06,241.18,19746.0,228.3912,228.5611,227.4383,227.5515,19746.0
2023-01-25 12:05:00,241.15,242.21,241.15,241.98,12736.0,227.5232,228.5233,227.5232,228.3063,12736.0
2023-01-25 12:10:00,241.92,242.22,241.73,241.74,7984.0,228.2497,228.5327,228.0704,228.0799,7984.0
2023-01-25 12:15:00,241.75,242.04,241.21,241.21,11591.0,228.0893,228.3629,227.5798,227.5798,11591.0
2023-01-25 12:20:00,241.22,241.34,240.76,241.28,7346.0,227.5893,227.7025,227.1552,227.6459,7346.0
2023-01-25 12:25:00,241.27,241.61,241.09,241.44,5816.0,227.6364,227.9572,227.4666,227.7968,5816.0
2023-01-25 12:30:00,241.6,241.68,241.27,241.49,10473.0,227.9478,228.0233,227.6364,227.844,10473.0
2023-01-25 12:35:00,241.56,241.96,241.49,241.59,6803.0,227.91,228.2874,227.844,227.9383,6803.0
2023-01-25 12:40:00,241.67,241.99,241.67,241.92,6858.0,228.0138,228.3157,228.0138,228.2497,6858.0
2023-01-25 12:45:00,241.8,242.34,241.71,242.28,10555.0,228.1365,228.646,228.0516,228.5894,10555.0
2023-01-25 12:50:00,242.27,242.81,242.22,242.8,8277.0,228.5799,229.0894,228.5327,229.08,8277.0
2023-01-25 12:55:00,242.69,243.3,242.68,243.16,8835.0,228.9762,229.5517,228.9668,229.4196,8835.0
2023-01-25 13:00:00,243.27,243.32,242.81,243.15,7151.0,229.5234,229.5706,229.0894,229.4102,7151.0
2023-01-25 13:05:00,243.16,243.34,242.87,243.34,9099.0,229.4196,229.5895,229.146,229.5895,9099.0
2023-01-25 13:10:00,243.47,244.12,243.47,243.99,7872.0,229.7121,230.3254,229.7121,230.2027,7872.0
2023-01-25 13:15:00,244.1,244.53,244.0,244.43,17096.0,230.3065,230.7122,230.2122,230.6179,17096.0
2023-01-25 13:20:00,244.43,244.81,244.0,244.2,29824.0,230.6179,230.9764,230.2122,230.4009,29824.0
2023-01-25 13:25:00,244.3,244.45,244.17,244.34,18796.0,230.4952,230.6367,230.3726,230.533,18796.0
2023-01-25 13:30:00,244.38,244.5,243.58,243.84,9076.0,230.5707,230.6839,229.8159,230.0612,9076.0
2023-01-25 13:35:00,243.84,244.25,243.73,244.14,13190.0,230.0612,230.448,229.9574,230.3443,13190.0
2023-01-25 13:40:00,244.26,244.26,243.45,243.45,9614.0,230.4575,230.4575,229.6932,229.6932,9614.0
2023-01-25 13:45:00,243.54,244.24,243.49,244.24,10398.0,229.7782,230.4386,229.731,230.4386,10398.0
2023-01-25 13:50:00,244.21,244.32,243.59,243.8,10153.0,230.4103,230.5141,229.8253,230.0235,10153.0
2023-01-25 13:55:00,243.69,243.87,243.62,243.78,9544.0,229.9197,230.0895,229.8536,230.0046,9544.0
2023-01-25 14:00:00,243.82,243.82,242.88,243.05,11287.0,230.0423,230.0423,229.1555,229.3158,11287.0
2023-01-25 14:05:00,242.86,243.2,242.86,243.17,11985.0,229.1366,229.4574,229.1366,229.4291,11985.0
2023-01-25 14:10:00,243.2,243.51,242.98,243.2,11217.0,229.4574,229.7499,229.2498,229.4574,11217.0
2023-01-25 14:15:00,243.25,243.43,243.15,243.37,11904.0,229.5045,229.6744,229.4102,229.6178,11904.0
2023-01-25 14:20:00,243.38,243.49,242.88,242.97,30635.0,229.6272,229.731,229.1555,229.2404,30635.0
2023-01-25 14:25:00,242.94,242.98,242.18,242.35,14851.0,229.2121,229.2498,228.495,228.6554,14851.0
2023-01-25 14:30:00,242.41,242.82,242.22,242.22,10806.0,228.712,229.0988,228.5327,228.5327,10806.0
2023-01-25 14:35:00,242.28,243.33,242.28,243.33,20177.0,228.5894,229.58,228.5894,229.58,20177.0
2023-01-25 14:40:00,243.31,243.73,243.3,243.65,6946.0,229.5612,229.9574,229.5517,229.8819,6946.0
2023-01-25 14:45:00,243.67,244.07,243.67,243.93,11948.0,229.9008,230.2782,229.9008,230.1461,11948.0
2023-01-25 14:50:00,243.99,244.52,243.9,244.38,12348.0,230.2027,230.7028,230.1178,230.5707,12348.0
2023-01-25 14:55:00,244.42,244.71,243.95,243.99,14250.0,230.6084,230.882,230.165,230.2027,14250.0
2023-01-25 15:00:00,244.08,244.09,243.01,243.02,23902.0,230.2876,230.2971,229.2781,229.2875,23902.0
2023-01-25 15:05:00,243.02,243.4,242.65,243.25,25651.0,229.2875,229.6461,228.9385,229.5045,25651.0
2023-01-25 15:10:00,243.25,243.58,242.97,243.49,16888.0,229.5045,229.8159,229.2404,229.731,16888.0
2023-01-25 15:15:00,243.6,243.61,243.12,243.43,19784.0,229.8348,229.8442,229.3819,229.6744,19784.0
2023-01-25 15:20:00,243.54,243.79,243.28,243.52,24165.0,229.7782,230.014,229.5329,229.7593,24165.0
2023-01-25 15:25:00,243.51,243.58,243.17,243.53,31665.0,229.7499,229.8159,229.4291,229.7687,31665.0
2023-01-25 15:30:00,243.56,243.56,243.09,243.13,36035.0,229.797,229.797,229.3536,229.3913,36035.0
2023-01-25 15:35:00,243.13,243.53,242.8,243.44,33183.0,229.3913,229.7687,229.08,229.6838,33183.0
2023-01-25 15:40:00,243.39,243.45,242.56,242.56,22481.0,229.6366,229.6932,228.8535,228.8535,22481.0
2023-01-25 15:45:00,242.53,242.67,242.17,242.2,30623.0,228.8252,228.9573,228.4856,228.5139,30623.0
2023-01-25 15:50:00,242.17,242.3,241.57,241.87,62835.0,228.4856,228.6082,227.9195,228.2025,62835.0
2023-01-25 15:55:00,241.9,242.97,241.9,242.96,126194.0,228.2308,229.2404,228.2308,229.2309,126194.0
2023-01-26 09:30:00,243.86,245.41,240.28,241.85,29987.0,230.0801,231.5425,226.7024,228.1837,29987.0
2023-01-26 09:35:00,242.42,242.48,241.49,241.77,11364.0,228.7214,228.7781,227.844,228.1082,11364.0
2023-01-26 09:40:00,241.97,241.97,240.77,241.06,21143.0,228.2969,228.2969,227.1647,227.4383,21143.0
2023-01-26 09:45:00,240.95,241.16,238.71,238.72,17336.0,227.3345,227.5326,225.2211,225.2305,17336.0
2023-01-26 09:50:00,238.72,239.02,237.54,237.67,32535.0,225.2305,225.5136,224.1172,224.2399,32535.0
2023-01-26 09:55:00,237.77,238.13,236.32,237.3,15151.0,224.3342,224.6739,222.9661,223.8908,15151.0
2023-01-26 10:00:00,237.66,238.11,236.82,237.08,25798.0,224.2304,224.655,223.4379,223.6832,25798.0
2023-01-26 10:05:00,237.2,237.52,236.14,236.14,28527.0,223.7964,224.0983,222.7963,222.7963,28527.0
2023-01-26 10:10:00,236.07,238.31,235.42,238.02,25997.0,222.7303,224.8437,222.117,224.5701,25997.0
2023-01-26 10:15:00,238.16,239.5,238.0,239.16,19565.0,224.7022,225.9664,224.5512,225.6457,19565.0
2023-01-26 10:20:00,239.24,239.79,239.24,239.73,28916.0,225.7211,226.2401,225.7211,226.1835,28916.0
2023-01-26 10:25:00,239.74,240.34,239.61,240.34,22178.0,226.1929,226.759,226.0702,226.759,22178.0
2023-01-26 10:30:00,240.41,240.42,239.42,240.17,17631.0,226.825,226.8345,225.891,226.5986,17631.0
2023-01-26 10:35:00,239.93,240.45,239.6,239.76,9343.0,226.3722,226.8628,226.0608,226.2118,9343.0
2023-01-26 10:40:00,239.62,240.14,239.42,239.86,10170.0,226.0797,226.5703,225.891,226.3061,10170.0
2023-01-26 10:45:00,239.79,240.06,239.34,239.89,9153.0,226.2401,226.4948,225.8155,226.3344,9153.0
2023-01-26 10:50:00,239.89,239.96,238.97,239.02,11996.0,226.3344,226.4005,225.4664,225.5136,11996.0
2023-01-26 10:55:00,239.02,239.43,238.59,238.83,5985.0,225.5136,225.9004,225.1079,225.3343,5985.0
2023-01-26 11:00:00,238.75,239.05,238.52,238.81,6013.0,225.2588,225.5419,225.0418,225.3154,6013.0
2023-01-26 11:05:00,238.77,238.81,238.5,238.78,3777.0,225.2777,225.3154,225.023,225.2871,3777.0
2023-01-26 11:10:00,238.94,239.4,238.86,238.93,5689.0,225.4381,225.8721,225.3626,225.4287,5689.0
2023-01-26 11:15:00,238.92,239.45,238.52,238.82,7766.0,225.4192,225.9193,225.0418,225.3249,7766.0
2023-01-26 11:20:00,238.71,238.71,237.97,238.42,5441.0,225.2211,225.2211,224.5229,224.9475,5441.0
2023-01-26 11:25:00,238.37,238.68,238.28,238.42,3741.0,224.9003,225.1928,224.8154,224.9475,3741.0
2023-01-26 11:30:00,238.46,238.79,238.45,238.78,3542.0,224.9852,225.2966,224.9758,225.2871,3542.0
2023-01-26 11:35:00,238.8,238.87,238.43,238.48,2361.0,225.306,225.372,224.9569,225.0041,2361.0
2023-01-26 11:40:00,238.49,238.98,238.44,238.96,4180.0,225.0135,225.4758,224.9663,225.457,4180.0
2023-01-26 11:45:00,239.05,239.42,238.68,239.35,5609.0,225.5419,225.891,225.1928,225.8249,5609.0
2023-01-26 11:50:00,239.45,239.59,239.01,239.24,5533.0,225.9193,226.0514,225.5041,225.7211,5533.0
2023-01-26 11:55:00,239.13,239.6,238.99,239.49,21486.0,225.6174,226.0608,225.4853,225.957,21486.0
2023-01-26 12:00:00,239.6,240.19,239.5,239.75,16588.0,226.0608,226.6175,225.9664,226.2023,16588.0
2023-01-26 12:05:00,239.7,239.94,239.47,239.93,8394.0,226.1551,226.3816,225.9381,226.3722,8394.0
2023-01-26 12:10:00,239.95,240.05,239.64,239.77,6719.0,226.391,226.4854,226.0985,226.2212,6719.0
2023-01-26 12:15:00,239.74,239.77,239.28,239.3,3616.0,226.1929,226.2212,225.7589,225.7778,3616.0
2023-01-26 12:20:00,239.35,239.36,238.82,238.82,7259.0,225.8249,225.8344,225.3249,225.3249,7259.0
2023-01-26 12:25:00,238.84,239.41,238.82,239.4,9267.0,225.3437,225.8815,225.3249,225.8721,9267.0
2023-01-26 12:30:00,239.38,240.0,239.28,239.97,6401.0,225.8532,226.4382,225.7589,226.4099,6401.0
2023-01-26 12:35:00,239.91,240.06,239.51,239.51,6643.0,226.3533,226.4948,225.9759,225.9759,6643.0
2023-01-26 12:40:00,239.59,239.86,239.34,239.34,5049.0,226.0514,226.3061,225.8155,225.8155,5049.0
2023-01-26 12:45:00,239.59,239.59,239.22,239.55,2312.0,226.0514,226.0514,225.7023,226.0136,2312.0
2023-01-26 12:50:00,239.61,240.01,239.38,239.88,8814.0,226.0702,226.4476,225.8532,226.325,8814.0
2023-01-26 12:55:00,239.91,239.91,239.57,239.63,3264.0,226.3533,226.3533,226.0325,226.0891,3264.0
2023-01-26 13:00:00,239.69,240.15,239.65,239.95,9998.0,226.1457,226.5797,226.108,226.391,9998.0
2023-01-26 13:05:00,239.82,239.82,239.44,239.68,3344.0,226.2684,226.2684,225.9098,226.1363,3344.0
2023-01-26 13:10:00,239.78,240.06,239.72,239.93,4157.0,226.2306,226.4948,226.174,226.3722,4157.0
2023-01-26 13:15:00,239.73,239.84,239.4,239.4,3515.0,226.1835,226.2872,225.8721,225.8721,3515.0
2023-01-26 13:20:00,239.47,240.06,239.42,239.94,6280.0,225.9381,226.4948,225.891,226.3816,6280.0
2023-01-26 13:25:00,239.96,240.16,239.85,239.96,10053.0,226.4005,226.5892,226.2967,226.4005,10053.0
2023-01-26 13:30:00,239.96,240.39,239.96,240.3,7661.0,226.4005,226.8062,226.4005,226.7212,7661.0
2023-01-26 13:35:00,240.2,240.36,240.1,240.33,12070.0,226.6269,226.7779,226.5325,226.7495,12070.0
2023-01-26 13:40:00,240.33,240.33,239.82,240.01,57095.0,226.7495,226.7495,226.2684,226.4476,57095.0
2023-01-26 13:45:00,240.0,240.45,239.92,240.0,11835.0,226.4382,226.8628,226.3627,226.4382,11835.0
2023-01-26 13:50:00,240.04,240.04,239.44,239.7,7509.0,226.4759,226.4759,225.9098,226.1551,7509.0
2023-01-26 13:55:00,239.63,239.91,239.51,239.85,6624.0,226.0891,226.3533,225.9759,226.2967,6624.0
2023-01-26 14:00:00,239.88,240.19,239.69,240.08,6130.0,226.325,226.6175,226.1457,226.5137,6130.0
2023-01-26 14:05:00,240.09,240.22,239.99,240.0,5672.0,226.5231,226.6458,226.4288,226.4382,5672.0
2023-01-26 14:10:00,239.95,240.01,239.77,239.77,5018.0,226.391,226.4476,226.2212,226.2212,5018.0
2023-01-26 14:15:00,239.8,239.88,239.75,239.83,3019.0,226.2495,226.325,226.2023,226.2778,3019.0
2023-01-26 14:20:00,239.81,239.87,239.53,239.7,4150.0,226.2589,226.3155,225.9948,226.1551,4150.0
2023-01-26 14:25:00,239.7,240.14,239.68,240.08,10726.0,226.1551,226.5703,226.1363,226.5137,10726.0
2023-01-26 14:30:00,240.0,240.32,239.85,240.3,9232.0,226.4382,226.7401,226.2967,226.7212,9232.0
2023-01-26 14:35:00,240.31,240.93,240.3,240.93,5512.0,226.7307,227.3156,226.7212,227.3156,5512.0
2023-01-26 14:40:00,240.74,241.24,240.61,241.24,6375.0,227.1364,227.6081,227.0137,227.6081,6375.0
2023-01-26 14:45:00,241.19,241.54,241.17,241.36,6361.0,227.561,227.8912,227.5421,227.7213,6361.0
2023-01-26 14:50:00,241.29,241.42,241.17,241.18,3791.0,227.6553,227.778,227.5421,227.5515,3791.0
2023-01-26 14:55:00,241.17,241.61,241.17,241.54,5463.0,227.5421,227.9572,227.5421,227.8912,5463.0
2023-01-26 15:00:00,241.53,241.6,241.4,241.6,5077.0,227.8817,227.9478,227.7591,227.9478,5077.0
2023-01-26 15:05:00,241.6,241.6,240.83,240.83,10303.0,227.9478,227.9478,227.2213,227.2213,10303.0
2023-01-26 15:10:00,240.8,241.38,240.7,241.38,8620.0,227.193,227.7402,227.0986,227.7402,8620.0
2023-01-26 15:15:00,241.39,241.51,241.1,241.51,6262.0,227.7496,227.8629,227.476,227.8629,6262.0
2023-01-26 15:20:00,241.47,241.5,240.99,241.09,5416.0,227.8251,227.8534,227.3723,227.4666,5416.0
2023-01-26 15:25:00,241.09,241.35,240.98,240.98,19232.0,227.4666,227.7119,227.3628,227.3628,19232.0
2023-01-26 15:30:00,240.97,241.04,240.88,240.95,10649.0,227.3534,227.4194,227.2685,227.3345,10649.0
2023-01-26 15:35:00,240.99,241.02,240.22,240.38,20619.0,227.3723,227.4006,226.6458,226.7967,20619.0
2023-01-26 15:40:00,240.34,240.56,240.14,240.36,13788.0,226.759,226.9666,226.5703,226.7779,13788.0
2023-01-26 15:45:00,240.38,240.62,240.28,240.53,19623.0,226.7967,227.0232,226.7024,226.9382,19623.0
2023-01-26 15:50:00,240.52,241.04,240.52,240.87,35349.0,226.9288,227.4194,226.9288,227.259,35349.0
2023-01-26 15:55:00,240.92,241.22,240.92,241.17,68039.0,227.3062,227.5893,227.3062,227.5421,68039.0
2023-01-27 09:30:00,241.22,241.45,239.94,241.45,14836.0,227.5893,227.8063,226.3816,227.8063,14836.0
2023-01-27 09:35:00,241.68,242.11,241.14,241.84,3103.0,228.0233,228.429,227.5138,228.1742,3103.0
2023-01-27 09:40:00,241.59,242.42,241.14,242.38,6831.0,227.9383,228.7214,227.5138,228.6837,6831.0
2023-01-27 09:45:00,242.36,243.68,242.36,243.68,4797.0,228.6648,229.9102,228.6648,229.9102,4797.0
2023-01-27 09:50:00,243.56,244.42,243.37,244.37,15401.0,229.797,230.6084,229.6178,230.5613,15401.0
2023-01-27 09:55:00,244.33,244.66,243.63,243.63,21914.0,230.5235,230.8349,229.8631,229.8631,21914.0
2023-01-27 10:00:00,243.18,243.86,242.64,243.32,6358.0,229.4385,230.0801,228.929,229.5706,6358.0
2023-01-27 10:05:00,243.16,243.74,242.87,243.1,4900.0,229.4196,229.9669,229.146,229.363,4900.0
2023-01-27 10:10:00,242.91,243.3,242.47,242.47,10423.0,229.1838,229.5517,228.7686,228.7686,10423.0
2023-01-27 10:15:00,242.21,242.24,241.28,241.6,17124.0,228.5233,228.5516,227.6459,227.9478,17124.0
2023-01-27 10:20:00,241.66,241.86,241.08,241.08,17904.0,228.0044,228.1931,227.4572,227.4572,17904.0
2023-01-27 10:25:00,241.27,241.74,240.88,241.74,6465.0,227.6364,228.0799,227.2685,228.0799,6465.0
2023-01-27 10:30:00,241.65,241.97,241.27,241.34,6105.0,227.995,228.2969,227.6364,227.7025,6105.0
2023-01-27 10:35:00,241.2,241.62,241.16,241.3,10704.0,227.5704,227.9667,227.5326,227.6647,10704.0
2023-01-27 10:40:00,241.29,241.29,240.92,241.04,4360.0,227.6553,227.6553,227.3062,227.4194,4360.0
2023-01-27 10:45:00,240.95,241.24,240.95,241.15,4586.0,227.3345,227.6081,227.3345,227.5232,4586.0
2023-01-27 10:50:00,241.02,241.08,240.74,240.83,6886.0,227.4006,227.4572,227.1364,227.2213,6886.0
2023-01-27 10:55:00,240.7,240.71,240.04,240.67,9142.0,227.0986,227.1081,226.4759,227.0703,9142.0
2023-01-27 11:00:00,240.61,240.73,239.94,240.11,5879.0,227.0137,227.1269,226.3816,226.542,5879.0
2023-01-27 11:05:00,240.06,240.26,239.39,239.47,11119.0,226.4948,226.6835,225.8627,225.9381,11119.0
2023-01-27 11:10:00,239.36,240.14,239.36,239.91,11591.0,225.8344,226.5703,225.8344,226.3533,11591.0
2023-01-27 11:15:00,239.99,241.02,239.98,241.01,8477.0,226.4288,227.4006,226.4193,227.3911,8477.0
2023-01-27 11:20:00,240.9,241.09,240.66,240.81,9924.0,227.2873,227.4666,227.0609,227.2024,9924.0
2023-01-27 11:25:00,240.74,241.33,240.74,241.33,10350.0,227.1364,227.693,227.1364,227.693,10350.0
2023-01-27 11:30:00,241.31,242.02,241.23,241.71,10441.0,227.6742,228.344,227.5987,228.0516,10441.0
2023-01-27 11:35:00,241.63,241.66,241.21,241.23,5912.0,227.9761,228.0044,227.5798,227.5987,5912.0
2023-01-27 11:40:00,241.3,241.43,241.07,241.18,4376.0,227.6647,227.7874,227.4477,227.5515,4376.0
2023-01-27 11:45:00,241.26,241.38,241.13,241.33,5524.0,227.627,227.7402,227.5043,227.693,5524.0
2023-01-27 11:50:00,241.43,241.43,240.74,240.74,4694.0,227.7874,227.7874,227.1364,227.1364,4694.0
2023-01-27 11:55:00,240.74,240.81,240.34,240.44,11453.0,227.1364,227.2024,226.759,226.8533,11453.0
2023-01-27 12:00:00,240.33,240.53,240.0,240.01,13205.0,226.7495,226.9382,226.4382,226.4476,13205.0
2023-01-27 12:05:00,239.96,240.6,239.95,240.34,7216.0,226.4005,227.0043,226.391,226.759,7216.0
2023-01-27 12:10:00,240.45,240.86,240.33,240.69,4845.0,226.8628,227.2496,226.7495,227.0892,4845.0
2023-01-27 12:15:00,240.81,241.15,240.54,240.54,6261.0,227.2024,227.5232,226.9477,226.9477,6261.0
2023-01-27 12:20:00,240.54,240.65,240.24,240.34,9285.0,226.9477,227.0515,226.6646,226.759,9285.0
2023-01-27 12:25:00,240.4,240.51,239.88,239.99,7134.0,226.8156,226.9194,226.325,226.4288,7134.0
2023-01-27 12:30:00,239.99,240.37,239.87,240.31,14042.0,226.4288,226.7873,226.3155,226.7307,14042.0
2023-01-27 12:35:00,240.31,240.52,240.24,240.24,8308.0,226.7307,226.9288,226.6646,226.6646,8308.0
2023-01-27 12:40:00,240.25,240.36,239.82,240.29,10895.0,226.6741,226.7779,226.2684,226.7118,10895.0
2023-01-27 12:45:00,240.3,240.44,240.12,240.41,5620.0,226.7212,226.8533,226.5514,226.825,5620.0
2023-01-27 12:50:00,240.49,240.49,240.16,240.24,5772.0,226.9005,226.9005,226.5892,226.6646,5772.0
2023-01-27 12:55:00,240.2,240.2,239.82,239.84,4220.0,226.6269,226.6269,226.2684,226.2872,4220.0
2023-01-27 13:00:00,239.9,239.9,239.41,239.41,7804.0,226.3438,226.3438,225.8815,225.8815,7804.0
2023-01-27 13:05:00,239.44,239.74,239.05,239.51,22531.0,225.9098,226.1929,225.5419,225.9759,22531.0
2023-01-27 13:10:00,239.46,239.69,239.31,239.61,2453.0,225.9287,226.1457,225.7872,226.0702,2453.0
2023-01-27 13:15:00,239.62,239.73,239.35,239.73,9162.0,226.0797,226.1835,225.8249,226.1835,9162.0
2023-01-27 13:20:00,239.76,239.77,239.25,239.31,15779.0,226.2118,226.2212,225.7306,225.7872,15779.0
2023-01-27 13:25:00,239.37,239.47,239.15,239.19,4215.0,225.8438,225.9381,225.6362,225.674,4215.0
2023-01-27 13:30:00,239.13,239.31,239.12,239.31,4178.0,225.6174,225.7872,225.6079,225.7872,4178.0
2023-01-27 13:35:00,239.34,239.68,239.3,239.68,3965.0,225.8155,226.1363,225.7778,226.1363,3965.0
2023-01-27 13:40:00,239.55,239.56,238.92,239.04,11381.0,226.0136,226.0231,225.4192,225.5324,11381.0
2023-01-27 13:45:00,239.13,239.21,238.56,238.68,13053.0,225.6174,225.6928,225.0796,225.1928,13053.0
2023-01-27 13:50:00,238.68,238.79,238.12,238.12,13220.0,225.1928,225.2966,224.6644,224.6644,13220.0
2023-01-27 13:55:00,238.19,238.3,237.91,238.15,12280.0,224.7305,224.8343,224.4663,224.6927,12280.0
2023-01-27 14:00:00,238.14,238.81,237.85,237.86,27991.0,224.6833,225.3154,224.4097,224.4191,27991.0
2023-01-27 14:05:00,237.86,238.29,237.74,237.95,24113.0,224.4191,224.8248,224.3059,224.504,24113.0
2023-01-27 14:10:00,237.97,238.49,237.95,238.38,7589.0,224.5229,225.0135,224.504,224.9097,7589.0
2023-01-27 14:15:00,238.49,238.86,238.42,238.79,8141.0,225.0135,225.3626,224.9475,225.2966,8141.0
2023-01-27 14:20:00,238.84,239.05,238.71,238.85,5521.0,225.3437,225.5419,225.2211,225.3532,5521.0
2023-01-27 14:25:00,238.91,239.08,238.84,238.84,12159.0,225.4098,225.5702,225.3437,225.3437,12159.0
2023-01-27 14:30:00,238.83,239.1,238.83,239.05,5175.0,225.3343,225.5891,225.3343,225.5419,5175.0
2023-01-27 14:35:00,239.07,239.41,239.07,239.41,6378.0,225.5607,225.8815,225.5607,225.8815,6378.0
2023-01-27 14:40:00,239.31,239.77,239.22,239.77,7902.0,225.7872,226.2212,225.7023,226.2212,7902.0
2023-01-27 14:45:00,239.72,239.91,239.64,239.91,8945.0,226.174,226.3533,226.0985,226.3533,8945.0
2023-01-27 14:50:00,239.87,239.9,239.26,239.34,10008.0,226.3155,226.3438,225.74,225.8155,10008.0
2023-01-27 14:55:00,239.35,239.68,239.35,239.57,10442.0,225.8249,226.1363,225.8249,226.0325,10442.0
2023-01-27 15:00:00,239.63,239.94,239.57,239.94,9563.0,226.0891,226.3816,226.0325,226.3816,9563.0
2023-01-27 15:05:00,239.97,240.36,239.97,240.31,5453.0,226.4099,226.7779,226.4099,226.7307,5453.0
2023-01-27 15:10:00,240.33,240.4,239.81,239.81,7127.0,226.7495,226.8156,226.2589,226.2589,7127.0
2023-01-27 15:15:00,239.88,239.94,239.64,239.82,19002.0,226.325,226.3816,226.0985,226.2684,19002.0
2023-01-27 15:20:00,239.82,239.82,239.17,239.57,12790.0,226.2684,226.2684,225.6551,226.0325,12790.0
2023-01-27 15:25:00,239.53,239.54,239.17,239.2,8205.0,225.9948,226.0042,225.6551,225.6834,8205.0
2023-01-27 15:30:00,239.24,239.24,238.66,239.15,19347.0,225.7211,225.7211,225.1739,225.6362,19347.0
2023-01-27 15:35:00,239.05,239.46,239.0,239.42,18707.0,225.5419,225.9287,225.4947,225.891,18707.0
2023-01-27 15:40:00,239.43,239.52,239.13,239.2,20682.0,225.9004,225.9853,225.6174,225.6834,20682.0
2023-01-27 15:45:00,239.16,239.16,238.71,238.85,22142.0,225.6457,225.6457,225.2211,225.3532,22142.0
2023-01-27 15:50:00,238.89,239.07,238.7,238.88,38068.0,225.3909,225.5607,225.2117,225.3815,38068.0
2023-01-27 15:55:00,238.9,238.98,238.68,238.77,79539.0,225.4004,225.4758,225.1928,225.2777,79539.0
2023-01-30 09:30:00,237.17,238.24,237.17,238.22,15421.0,223.7681,224.7776,223.7681,224.7588,15421.0
2023-01-30 09:35:00,238.63,238.83,238.28,238.83,2633.0,225.1456,225.3343,224.8154,225.3343,2633.0
2023-01-30 09:40:00,238.92,239.09,238.57,239.04,4667.0,225.4192,225.5796,225.089,225.5324,4667.0
2023-01-30 09:45:00,239.2,239.84,239.2,239.75,7099.0,225.6834,226.2872,225.6834,226.2023,7099.0
2023-01-30 09:50:00,239.71,239.71,238.72,238.92,3886.0,226.1646,226.1646,225.2305,225.4192,3886.0
2023-01-30 09:55:00,238.8,239.47,238.79,239.46,3389.0,225.306,225.9381,225.2966,225.9287,3389.0
2023-01-30 10:00:00,239.41,239.42,238.97,239.0,9343.0,225.8815,225.891,225.4664,225.4947,9343.0
2023-01-30 10:05:00,239.0,239.62,239.0,239.56,5428.0,225.4947,226.0797,225.4947,226.0231,5428.0
2023-01-30 10:10:00,239.66,239.84,239.48,239.68,5422.0,226.1174,226.2872,225.9476,226.1363,5422.0
2023-01-30 10:15:00,239.66,240.03,239.6,240.0,7874.0,226.1174,226.4665,226.0608,226.4382,7874.0
2023-01-30 10:20:00,240.11,240.4,239.95,239.97,8785.0,226.542,226.8156,226.391,226.4099,8785.0
2023-01-30 10:25:00,239.97,240.08,239.37,239.82,16873.0,226.4099,226.5137,225.8438,226.2684,16873.0
2023-01-30 10:30:00,239.94,239.95,239.57,239.72,7020.0,226.3816,226.391,226.0325,226.174,7020.0
2023-01-30 10:35:00,239.88,239.96,239.39,239.39,5718.0,226.325,226.4005,225.8627,225.8627,5718.0
2023-01-30 10:40:00,239.36,239.4,238.96,239.1,9372.0,225.8344,225.8721,225.457,225.5891,9372.0
2023-01-30 10:45:00,239.09,239.83,238.99,239.83,5647.0,225.5796,226.2778,225.4853,226.2778,5647.0
2023-01-30 10:50:00,239.95,240.36,239.95,240.04,4948.0,226.391,226.7779,226.391,226.4759,4948.0
2023-01-30 10:55:00,240.01,240.08,239.8,239.89,5163.0,226.4476,226.5137,226.2495,226.3344,5163.0
2023-01-30 11:00:00,239.88,239.88,239.42,239.69,4037.0,226.325,226.325,225.891,226.1457,4037.0
2023-01-30 11:05:00,239.67,239.68,239.52,239.56,1756.0,226.1268,226.1363,225.9853,226.0231,1756.0
2023-01-30 11:10:00,239.58,240.35,239.54,240.24,4134.0,226.0419,226.7684,226.0042,226.6646,4134.0
2023-01-30 11:15:00,240.34,240.54,240.21,240.36,5399.0,226.759,226.9477,226.6363,226.7779,5399.0
2023-01-30 11:20:00,240.36,240.44,240.2,240.37,7056.0,226.7779,226.8533,226.6269,226.7873,7056.0
2023-01-30 11:25:00,240.33,240.33,239.9,240.14,8186.0,226.7495,226.7495,226.3438,226.5703,8186.0
2023-01-30 11:30:00,240.27,240.46,240.21,240.3,4747.0,226.6929,226.8722,226.6363,226.7212,4747.0
2023-01-30 11:35:00,240.29,240.33,239.86,239.96,2066.0,226.7118,226.7495,226.3061,226.4005,2066.0
2023-01-30 11:40:00,239.81,239.83,239.45,239.45,1391.0,226.2589,226.2778,225.9193,225.9193,1391.0
2023-01-30 11:45:00,239.45,239.69,239.4,239.46,4232.0,225.9193,226.1457,225.8721,225.9287,4232.0
2023-01-30 11:50:00,239.44,239.54,239.27,239.48,9579.0,225.9098,226.0042,225.7494,225.9476,9579.0
2023-01-30 11:55:00,239.44,240.34,239.38,240.34,9550.0,225.9098,226.759,225.8532,226.759,9550.0
2023-01-30 12:00:00,240.31,240.42,240.2,240.34,5874.0,226.7307,226.8345,226.6269,226.759,5874.0
2023-01-30 12:05:00,240.34,240.48,240.21,240.44,6524.0,226.759,226.8911,226.6363,226.8533,6524.0
2023-01-30 12:10:00,240.38,240.63,240.38,240.6,4204.0,226.7967,227.0326,226.7967,227.0043,4204.0
2023-01-30 12:15:00,240.59,240.66,240.0,240.0,9922.0,226.9949,227.0609,226.4382,226.4382,9922.0
2023-01-30 12:20:00,240.0,240.56,239.94,240.56,13102.0,226.4382,226.9666,226.3816,226.9666,13102.0
2023-01-30 12:25:00,240.67,240.72,240.24,240.45,7423.0,227.0703,227.1175,226.6646,226.8628,7423.0
2023-01-30 12:30:00,240.4,240.53,240.32,240.53,5870.0,226.8156,226.9382,226.7401,226.9382,5870.0
2023-01-30 12:35:00,240.61,240.8,240.58,240.65,25608.0,227.0137,227.193,226.9854,227.0515,25608.0
2023-01-30 12:40:00,240.67,240.94,240.6,240.83,4015.0,227.0703,227.3251,227.0043,227.2213,4015.0
2023-01-30 12:45:00,240.77,240.77,240.27,240.5,5525.0,227.1647,227.1647,226.6929,226.9099,5525.0
2023-01-30 12:50:00,240.49,240.58,240.22,240.23,6005.0,226.9005,226.9854,226.6458,226.6552,6005.0
2023-01-30 12:55:00,240.2,240.2,239.72,239.95,4585.0,226.6269,226.6269,226.174,226.391,4585.0
2023-01-30 13:00:00,239.95,239.95,239.77,239.89,4012.0,226.391,226.391,226.2212,226.3344,4012.0
2023-01-30 13:05:00,239.94,240.17,239.74,239.81,5767.0,226.3816,226.5986,226.1929,226.2589,5767.0
2023-01-30 13:10:00,239.89,240.0,239.84,239.94,2322.0,226.3344,226.4382,226.2872,226.3816,2322.0
2023-01-30 13:15:00,239.95,240.59,239.74,240.47,6625.0,226.391,226.9949,226.1929,226.8816,6625.0
2023-01-30 13:20:00,240.47,240.47,240.09,240.2,8895.0,226.8816,226.8816,226.5231,226.6269,8895.0
2023-01-30 13:25:00,240.22,240.32,240.08,240.23,3759.0,226.6458,226.7401,226.5137,226.6552,3759.0
2023-01-30 13:30:00,240.14,240.2,239.97,240.1,4543.0,226.5703,226.6269,226.4099,226.5325,4543.0
2023-01-30 13:35:00,240.0,240.34,240.0,240.24,4363.0,226.4382,226.759,226.4382,226.6646,4363.0
2023-01-30 13:40:00,240.23,240.23,240.04,240.14,6317.0,226.6552,226.6552,226.4759,226.5703,6317.0
2023-01-30 13:45:00,240.18,240.23,239.92,240.09,6714.0,226.608,226.6552,226.3627,226.5231,6714.0
2023-01-30 13:50:00,240.24,240.3,239.94,240.03,5829.0,226.6646,226.7212,226.3816,226.4665,5829.0
2023-01-30 13:55:00,240.02,240.26,240.01,240.25,3432.0,226.4571,226.6835,226.4476,226.6741,3432.0
2023-01-30 14:00:00,240.29,240.54,240.18,240.45,4677.0,226.7118,226.9477,226.608,226.8628,4677.0
2023-01-30 14:05:00,240.46,240.52,240.04,240.04,4236.0,226.8722,226.9288,226.4759,226.4759,4236.0
2023-01-30 14:10:00,240.05,240.07,239.66,239.82,5288.0,226.4854,226.5042,226.1174,226.2684,5288.0
2023-01-30 14:15:00,239.82,239.87,239.57,239.61,6544.0,226.2684,226.3155,226.0325,226.0702,6544.0
2023-01-30 14:20:00,239.58,239.75,239.44,239.45,6570.0,226.0419,226.2023,225.9098,225.9193,6570.0
2023-01-30 14:25:00,239.51,239.55,239.39,239.46,3663.0,225.9759,226.0136,225.8627,225.9287,3663.0
2023-01-30 14:30:00,239.45,239.52,239.09,239.12,7815.0,225.9193,225.9853,225.5796,225.6079,7815.0
2023-01-30 14:35:00,239.12,239.2,239.03,239.18,5223.0,225.6079,225.6834,225.523,225.6645,5223.0
2023-01-30 14:40:00,239.13,239.18,238.98,239.05,3905.0,225.6174,225.6645,225.4758,225.5419,3905.0
2023-01-30 14:45:00,239.03,239.06,238.9,239.06,3662.0,225.523,225.5513,225.4004,225.5513,3662.0
2023-01-30 14:50:00,239.03,239.03,238.84,238.92,6286.0,225.523,225.523,225.3437,225.4192,6286.0
2023-01-30 14:55:00,238.9,239.28,238.84,239.11,7285.0,225.4004,225.7589,225.3437,225.5985,7285.0
2023-01-30 15:00:00,239.13,239.19,238.91,239.03,5842.0,225.6174,225.674,225.4098,225.523,5842.0
2023-01-30 15:05:00,239.09,239.12,238.64,238.76,7945.0,225.5796,225.6079,225.155,225.2683,7945.0
2023-01-30 15:10:00,238.74,238.97,238.73,238.73,5612.0,225.2494,225.4664,225.24,225.24,5612.0
2023-01-30 15:15:00,238.74,238.89,238.62,238.89,5999.0,225.2494,225.3909,225.1362,225.3909,5999.0
2023-01-30 15:20:00,238.96,238.99,238.62,238.63,6711.0,225.457,225.4853,225.1362,225.1456,6711.0
2023-01-30 15:25:00,238.61,238.76,238.55,238.67,4679.0,225.1267,225.2683,225.0701,225.1834,4679.0
2023-01-30 15:30:00,238.65,239.27,238.53,239.27,11194.0,225.1645,225.7494,225.0513,225.7494,11194.0
2023-01-30 15:35:00,239.22,239.42,239.21,239.34,9990.0,225.7023,225.891,225.6928,225.8155,9990.0
2023-01-30 15:40:00,239.34,239.35,238.85,238.85,12100.0,225.8155,225.8249,225.3532,225.3532,12100.0
2023-01-30 15:45:00,238.85,238.87,238.53,238.72,11186.0,225.3532,225.372,225.0513,225.2305,11186.0
2023-01-30 15:50:00,238.66,238.84,238.35,238.35,23700.0,225.1739,225.3437,224.8814,224.8814,23700.0
2023-01-30 15:55:00,238.35,238.38,238.08,238.17,52838.0,224.8814,224.9097,224.6267,224.7116,52838.0
2023-01-31 09:30:00,238.92,239.9,238.37,239.68,10421.0,225.4192,226.3438,224.9003,226.1363,10421.0
2023-01-31 09:35:00,239.88,240.74,239.39,240.71,3435.0,226.325,227.1364,225.8627,227.1081,3435.0
2023-01-31 09:40:00,240.74,241.38,240.45,240.46,7151.0,227.1364,227.7402,226.8628,226.8722,7151.0
2023-01-31 09:45:00,240.46,240.6,239.76,240.6,6835.0,226.8722,227.0043,226.2118,227.0043,6835.0
2023-01-31 09:50:00,240.45,240.67,240.18,240.55,7243.0,226.8628,227.0703,226.608,226.9571,7243.0
2023-01-31 09:55:00,240.44,240.55,239.77,239.77,4443.0,226.8533,226.9571,226.2212,226.2212,4443.0
2023-01-31 10:00:00,239.91,240.1,239.39,239.68,7902.0,226.3533,226.5325,225.8627,226.1363,7902.0
2023-01-31 10:05:00,239.79,240.27,239.31,239.34,8933.0,226.2401,226.6929,225.7872,225.8155,8933.0
2023-01-31 10:10:00,239.48,240.37,239.35,240.37,3694.0,225.9476,226.7873,225.8249,226.7873,3694.0
2023-01-31 10:15:00,240.38,242.0,240.24,241.61,529384.0,226.7967,228.3252,226.6646,227.9572,529384.0
2023-01-31 10:20:00,241.45,241.65,240.79,241.65,16764.0,227.8063,227.995,227.1836,227.995,16764.0
2023-01-31 10:25:00,241.78,241.94,241.26,241.94,28605.0,228.1176,228.2686,227.627,228.2686,28605.0
2023-01-31 10:30:00,241.92,242.09,241.58,241.59,7939.0,228.2497,228.4101,227.9289,227.9383,7939.0
2023-01-31 10:35:00,241.55,241.92,241.39,241.64,5711.0,227.9006,228.2497,227.7496,227.9855,5711.0
2023-01-31 10:40:00,241.77,242.07,241.76,241.87,6367.0,228.1082,228.3912,228.0987,228.2025,6367.0
2023-01-31 10:45:00,241.96,242.03,241.49,241.64,6738.0,228.2874,228.3535,227.844,227.9855,6738.0
2023-01-31 10:50:00,241.73,241.74,241.4,241.7,8472.0,228.0704,228.0799,227.7591,228.0421,8472.0
2023-01-31 10:55:00,241.54,241.67,241.04,241.25,7877.0,227.8912,228.0138,227.4194,227.6176,7877.0
2023-01-31 11:00:00,241.38,241.81,241.3,241.77,5124.0,227.7402,228.1459,227.6647,228.1082,5124.0
2023-01-31 11:05:00,241.74,242.43,241.55,242.43,13785.0,228.0799,228.7309,227.9006,228.7309,13785.0
2023-01-31 11:10:00,242.28,242.3,241.57,241.67,4850.0,228.5894,228.6082,227.9195,228.0138,4850.0
2023-01-31 11:15:00,241.79,241.96,241.58,241.74,3124.0,228.127,228.2874,227.9289,228.0799,3124.0
2023-01-31 11:20:00,241.9,242.18,241.74,242.03,3709.0,228.2308,228.495,228.0799,228.3535,3709.0
2023-01-31 11:25:00,241.93,242.37,241.66,242.37,11992.0,228.2591,228.6743,228.0044,228.6743,11992.0
2023-01-31 11:30:00,242.19,242.61,242.16,242.48,22684.0,228.5044,228.9007,228.4761,228.7781,22684.0
2023-01-31 11:35:00,242.47,242.56,242.13,242.32,8869.0,228.7686,228.8535,228.4478,228.6271,8869.0
2023-01-31 11:40:00,242.42,242.55,242.26,242.28,5249.0,228.7214,228.8441,228.5705,228.5894,5249.0
2023-01-31 11:45:00,242.27,243.16,242.27,243.16,5194.0,228.5799,229.4196,228.5799,229.4196,5194.0
2023-01-31 11:50:00,242.96,243.38,242.79,243.3,4378.0,229.2309,229.6272,229.0705,229.5517,4378.0
2023-01-31 11:55:00,243.23,243.28,243.11,243.28,3165.0,229.4857,229.5329,229.3725,229.5329,3165.0
2023-01-31 12:00:00,243.18,243.38,242.89,243.31,14142.0,229.4385,229.6272,229.1649,229.5612,14142.0
2023-01-31 12:05:00,243.28,243.5,243.17,243.39,15129.0,229.5329,229.7404,229.4291,229.6366,15129.0
2023-01-31 12:10:00,243.29,243.46,243.1,243.31,3616.0,229.5423,229.7027,229.363,229.5612,3616.0
2023-01-31 12:15:00,243.28,243.7,243.2,243.66,3252.0,229.5329,229.9291,229.4574,229.8914,3252.0
2023-01-31 12:20:00,243.64,243.89,243.52,243.62,4855.0,229.8725,230.1084,229.7593,229.8536,4855.0
2023-01-31 12:25:00,243.65,243.88,243.49,243.8,7322.0,229.8819,230.0989,229.731,230.0235,7322.0
2023-01-31 12:30:00,243.8,244.02,243.45,243.45,7716.0,230.0235,230.231,229.6932,229.6932,7716.0
2023-01-31 12:35:00,243.44,243.88,243.39,243.84,6242.0,229.6838,230.0989,229.6366,230.0612,6242.0
2023-01-31 12:40:00,243.9,244.24,243.87,244.24,7585.0,230.1178,230.4386,230.0895,230.4386,7585.0
2023-01-31 12:45:00,244.24,244.37,244.16,244.29,5660.0,230.4386,230.5613,230.3631,230.4858,5660.0
2023-01-31 12:50:00,244.23,244.23,243.68,243.94,8121.0,230.4292,230.4292,229.9102,230.1556,8121.0
2023-01-31 12:55:00,243.9,243.96,243.76,243.81,5547.0,230.1178,230.1744,229.9857,230.0329,5547.0
2023-01-31 13:00:00,243.92,243.98,243.8,243.83,3513.0,230.1367,230.1933,230.0235,230.0518,3513.0
2023-01-31 13:05:00,243.69,243.82,243.62,243.62,5066.0,229.9197,230.0423,229.8536,229.8536,5066.0
2023-01-31 13:10:00,243.62,243.62,243.43,243.57,2547.0,229.8536,229.8536,229.6744,229.8065,2547.0
2023-01-31 13:15:00,243.59,243.64,243.41,243.43,2144.0,229.8253,229.8725,229.6555,229.6744,2144.0
2023-01-31 13:20:00,243.37,243.37,243.0,243.03,4453.0,229.6178,229.6178,229.2687,229.297,4453.0
2023-01-31 13:25:00,243.06,243.3,243.05,243.12,2389.0,229.3253,229.5517,229.3158,229.3819,2389.0
2023-01-31 13:30:00,243.13,243.28,242.94,242.99,2360.0,229.3913,229.5329,229.2121,229.2592,2360.0
2023-01-31 13:35:00,242.98,243.14,242.83,243.0,10238.0,229.2498,229.4008,229.1083,229.2687,10238.0
2023-01-31 13:40:00,242.96,243.08,242.83,242.96,4759.0,229.2309,229.3442,229.1083,229.2309,4759.0
2023-01-31 13:45:00,243.04,243.5,243.04,243.23,4378.0,229.3064,229.7404,229.3064,229.4857,4378.0
2023-01-31 13:50:00,243.31,243.31,242.94,242.94,1936.0,229.5612,229.5612,229.2121,229.2121,1936.0
2023-01-31 13:55:00,243.04,243.09,242.86,242.86,4222.0,229.3064,229.3536,229.1366,229.1366,4222.0
2023-01-31 14:00:00,242.91,243.44,242.91,243.31,9289.0,229.1838,229.6838,229.1838,229.5612,9289.0
2023-01-31 14:05:00,243.57,243.59,243.29,243.49,6354.0,229.8065,229.8253,229.5423,229.731,6354.0
2023-01-31 14:10:00,243.54,243.72,243.43,243.64,3609.0,229.7782,229.948,229.6744,229.8725,3609.0
2023-01-31 14:15:00,243.64,243.78,243.27,243.28,7635.0,229.8725,230.0046,229.5234,229.5329,7635.0
2023-01-31 14:20:00,243.41,243.56,243.18,243.25,2871.0,229.6555,229.797,229.4385,229.5045,2871.0
2023-01-31 14:25:00,243.23,243.3,243.02,243.22,4331.0,229.4857,229.5517,229.2875,229.4762,4331.0
2023-01-31 14:30:00,243.3,243.72,243.26,243.69,6204.0,229.5517,229.948,229.514,229.9197,6204.0
2023-01-31 14:35:00,243.81,243.81,243.41,243.58,3259.0,230.0329,230.0329,229.6555,229.8159,3259.0
2023-01-31 14:40:00,243.52,243.61,243.35,243.4,2733.0,229.7593,229.8442,229.5989,229.6461,2733.0
2023-01-31 14:45:00,243.39,243.54,243.28,243.54,3821.0,229.6366,229.7782,229.5329,229.7782,3821.0
2023-01-31 14:50:00,243.51,243.66,243.35,243.6,3429.0,229.7499,229.8914,229.5989,229.8348,3429.0
2023-01-31 14:55:00,243.66,243.92,243.59,243.65,8236.0,229.8914,230.1367,229.8253,229.8819,8236.0
2023-01-31 15:00:00,243.64,243.97,243.52,243.84,7899.0,229.8725,230.1839,229.7593,230.0612,7899.0
2023-01-31 15:05:00,243.91,243.91,243.68,243.77,2420.0,230.1273,230.1273,229.9102,229.9952,2420.0
2023-01-31 15:10:00,243.8,243.8,243.42,243.52,7775.0,230.0235,230.0235,229.6649,229.7593,7775.0
2023-01-31 15:15:00,243.62,243.83,243.45,243.56,13698.0,229.8536,230.0518,229.6932,229.797,13698.0
2023-01-31 15:20:00,243.63,243.84,243.45,243.55,6509.0,229.8631,230.0612,229.6932,229.7876,6509.0
2023-01-31 15:25:00,243.63,243.77,243.48,243.48,5017.0,229.8631,229.9952,229.7215,229.7215,5017.0
2023-01-31 15:30:00,243.5,244.13,243.5,244.08,8307.0,229.7404,230.3348,229.7404,230.2876,8307.0
2023-01-31 15:35:00,244.06,244.61,244.0,244.42,14809.0,230.2688,230.7877,230.2122,230.6084,14809.0
2023-01-31 15:40:00,244.5,244.91,244.45,244.87,20017.0,230.6839,231.0707,230.6367,231.033,20017.0
2023-01-31 15:45:00,244.84,245.3,244.76,244.99,27258.0,231.0047,231.4387,230.9292,231.1462,27258.0
2023-01-31 15:50:00,245.04,245.69,244.89,245.65,42078.0,231.1934,231.8067,231.0519,231.7689,42078.0
2023-01-31 15:55:00,245.61,245.98,245.44,245.98,89686.0,231.7312,232.0803,231.5708,232.0803,89686.0
2023-02-01 09:30:00,244.27,247.2,244.08,245.99,11438.0,230.4669,233.2313,230.2876,232.0897,11438.0
2023-02-01 09:35:00,246.16,247.33,245.85,247.21,1606.0,232.2501,233.354,231.9576,233.2408,1606.0
2023-02-01 09:40:00,247.05,247.05,245.51,245.51,3041.0,233.0898,233.0898,231.6368,231.6368,3041.0
2023-02-01 09:45:00,245.71,246.22,245.7,246.01,1501.0,231.8255,232.3067,231.8161,232.1086,1501.0
2023-02-01 09:50:00,245.98,246.47,245.73,245.73,4011.0,232.0803,232.5426,231.8444,231.8444,4011.0
2023-02-01 09:55:00,245.75,245.75,245.21,245.33,2704.0,231.8633,231.8633,231.3538,231.467,2704.0
2023-02-01 10:00:00,245.04,245.04,243.22,244.0,6783.0,231.1934,231.1934,229.4762,230.2122,6783.0
2023-02-01 10:05:00,244.01,244.32,243.68,244.32,23454.0,230.2216,230.5141,229.9102,230.5141,23454.0
2023-02-01 10:10:00,244.24,244.41,243.68,243.89,8527.0,230.4386,230.599,229.9102,230.1084,8527.0
2023-02-01 10:15:00,243.69,243.95,243.33,243.63,8571.0,229.9197,230.165,229.58,229.8631,8571.0
2023-02-01 10:20:00,243.61,244.55,243.61,244.11,9419.0,229.8442,230.7311,229.8442,230.3159,9419.0
2023-02-01 10:25:00,244.28,244.42,243.85,244.14,6383.0,230.4763,230.6084,230.0706,230.3443,6383.0
2023-02-01 10:30:00,243.98,244.21,243.52,243.52,3538.0,230.1933,230.4103,229.7593,229.7593,3538.0
2023-02-01 10:35:00,243.69,244.08,243.61,243.98,2676.0,229.9197,230.2876,229.8442,230.1933,2676.0
2023-02-01 10:40:00,244.0,244.08,243.67,243.84,4951.0,230.2122,230.2876,229.9008,230.0612,4951.0
2023-02-01 10:45:00,243.88,244.23,243.71,243.71,5671.0,230.0989,230.4292,229.9386,229.9386,5671.0
2023-02-01 10:50:00,243.64,243.64,242.73,242.99,4427.0,229.8725,229.8725,229.0139,229.2592,4427.0
2023-02-01 10:55:00,243.09,243.47,242.94,243.26,1832.0,229.3536,229.7121,229.2121,229.514,1832.0
2023-02-01 11:00:00,243.34,243.34,243.04,243.24,3982.0,229.5895,229.5895,229.3064,229.4951,3982.0
2023-02-01 11:05:00,243.21,243.39,242.97,243.31,4301.0,229.4668,229.6366,229.2404,229.5612,4301.0
2023-02-01 11:10:00,243.22,243.23,243.01,243.21,2432.0,229.4762,229.4857,229.2781,229.4668,2432.0
2023-02-01 11:15:00,243.26,243.4,242.93,243.4,3696.0,229.514,229.6461,229.2026,229.6461,3696.0
2023-02-01 11:20:00,243.47,244.14,243.47,243.84,6631.0,229.7121,230.3443,229.7121,230.0612,6631.0
2023-02-01 11:25:00,243.82,244.43,243.8,244.18,4632.0,230.0423,230.6179,230.0235,230.382,4632.0
2023-02-01 11:30:00,244.21,244.48,244.0,244.33,2850.0,230.4103,230.665,230.2122,230.5235,2850.0
2023-02-01 11:35:00,244.32,244.39,243.89,243.93,3000.0,230.5141,230.5801,230.1084,230.1461,3000.0
2023-02-01 11:40:00,243.82,243.82,243.54,243.8,3131.0,230.0423,230.0423,229.7782,230.0235,3131.0
2023-02-01 11:45:00,243.84,244.12,243.65,243.77,2200.0,230.0612,230.3254,229.8819,229.9952,2200.0
2023-02-01 11:50:00,243.9,244.1,243.7,244.08,2415.0,230.1178,230.3065,229.9291,230.2876,2415.0
2023-02-01 11:55:00,243.99,244.09,243.81,243.94,3107.0,230.2027,230.2971,230.0329,230.1556,3107.0
2023-02-01 12:00:00,243.83,244.11,243.8,243.8,3676.0,230.0518,230.3159,230.0235,230.0235,3676.0
2023-02-01 12:05:00,243.76,243.94,243.67,243.94,1513.0,229.9857,230.1556,229.9008,230.1556,1513.0
2023-02-01 12:10:00,243.96,244.13,243.93,244.03,3434.0,230.1744,230.3348,230.1461,230.2405,3434.0
2023-02-01 12:15:00,244.06,244.06,243.91,243.92,1070.0,230.2688,230.2688,230.1273,230.1367,1070.0
2023-02-01 12:20:00,243.75,244.02,243.61,244.02,3112.0,229.9763,230.231,229.8442,230.231,3112.0
2023-02-01 12:25:00,243.97,244.39,243.87,244.34,11254.0,230.1839,230.5801,230.0895,230.533,11254.0
2023-02-01 12:30:00,244.46,244.76,244.32,244.66,19839.0,230.6462,230.9292,230.5141,230.8349,19839.0
2023-02-01 12:35:00,244.66,244.79,244.38,244.44,3315.0,230.8349,230.9575,230.5707,230.6273,3315.0
2023-02-01 12:40:00,244.33,244.38,244.21,244.38,1909.0,230.5235,230.5707,230.4103,230.5707,1909.0
2023-02-01 12:45:00,244.17,244.17,243.71,243.72,2525.0,230.3726,230.3726,229.9386,229.948,2525.0
2023-02-01 12:50:00,243.84,243.94,243.7,243.79,2006.0,230.0612,230.1556,229.9291,230.014,2006.0
2023-02-01 12:55:00,243.8,243.98,243.7,243.7,4828.0,230.0235,230.1933,229.9291,229.9291,4828.0
2023-02-01 13:00:00,243.67,243.93,243.67,243.84,19613.0,229.9008,230.1461,229.9008,230.0612,19613.0
2023-02-01 13:05:00,244.03,244.14,243.85,244.01,4839.0,230.2405,230.3443,230.0706,230.2216,4839.0
2023-02-01 13:10:00,243.94,243.95,243.47,243.58,2832.0,230.1556,230.165,229.7121,229.8159,2832.0
2023-02-01 13:15:00,243.62,243.62,243.37,243.5,1314.0,229.8536,229.8536,229.6178,229.7404,1314.0
2023-02-01 13:20:00,243.61,243.81,243.54,243.72,1727.0,229.8442,230.0329,229.7782,229.948,1727.0
2023-02-01 13:25:00,243.72,243.79,243.54,243.79,2801.0,229.948,230.014,229.7782,230.014,2801.0
2023-02-01 13:30:00,243.8,244.01,243.8,243.94,6504.0,230.0235,230.2216,230.0235,230.1556,6504.0
2023-02-01 13:35:00,244.0,244.0,243.57,243.93,2330.0,230.2122,230.2122,229.8065,230.1461,2330.0
2023-02-01 13:40:00,243.88,244.09,243.85,243.92,4154.0,230.0989,230.2971,230.0706,230.1367,4154.0
2023-02-01 13:45:00,243.93,243.93,243.61,243.73,1332.0,230.1461,230.1461,229.8442,229.9574,1332.0
2023-02-01 13:50:00,243.81,244.13,243.79,244.02,2829.0,230.0329,230.3348,230.014,230.231,2829.0
2023-02-01 13:55:00,244.12,244.81,244.1,244.51,5668.0,230.3254,230.9764,230.3065,230.6933,5668.0
2023-02-01 14:00:00,244.32,244.43,243.34,243.82,5270.0,230.5141,230.6179,229.5895,230.0423,5270.0
2023-02-01 14:05:00,244.16,244.95,243.88,244.67,4553.0,230.3631,231.1085,230.0989,230.8443,4553.0
2023-02-01 14:10:00,244.84,245.0,244.44,244.46,12042.0,231.0047,231.1557,230.6273,230.6462,12042.0
2023-02-01 14:15:00,244.55,244.57,244.07,244.34,4254.0,230.7311,230.75,230.2782,230.533,4254.0
2023-02-01 14:20:00,244.34,244.52,244.21,244.21,2554.0,230.533,230.7028,230.4103,230.4103,2554.0
2023-02-01 14:25:00,244.22,244.58,244.19,244.31,5915.0,230.4197,230.7594,230.3914,230.5046,5915.0
2023-02-01 14:30:00,244.53,244.53,243.22,243.55,5456.0,230.7122,230.7122,229.4762,229.7876,5456.0
2023-02-01 14:35:00,243.66,245.96,243.66,245.96,25004.0,229.8914,232.0614,229.8914,232.0614,25004.0
2023-02-01 14:40:00,246.18,246.8,245.86,246.72,5964.0,232.269,232.8539,231.9671,232.7785,5964.0
2023-02-01 14:45:00,246.7,247.63,246.47,247.02,18773.0,232.7596,233.637,232.5426,233.0615,18773.0
2023-02-01 14:50:00,246.95,247.97,246.93,247.47,12934.0,232.9955,233.9578,232.9766,233.4861,12934.0
2023-02-01 14:55:00,247.56,247.71,246.67,247.08,8967.0,233.571,233.7125,232.7313,233.1181,8967.0
2023-02-01 15:00:00,247.06,247.79,246.88,247.69,6107.0,233.0993,233.788,232.9294,233.6937,6107.0
2023-02-01 15:05:00,247.8,248.52,247.7,248.52,8224.0,233.7974,234.4768,233.7031,234.4768,8224.0
2023-02-01 15:10:00,248.47,248.47,247.51,247.88,19570.0,234.4296,234.4296,233.5238,233.8729,19570.0
2023-02-01 15:15:00,247.98,248.4,247.53,248.38,15450.0,233.9673,234.3635,233.5427,234.3447,15450.0
2023-02-01 15:20:00,248.5,248.61,248.17,248.58,16550.0,234.4579,234.5617,234.1465,234.5334,16550.0
2023-02-01 15:25:00,248.56,248.87,248.4,248.85,5991.0,234.5145,234.807,234.3635,234.7881,5991.0
2023-02-01 15:30:00,248.84,249.24,248.69,249.15,27832.0,234.7787,235.1561,234.6371,235.0712,27832.0
2023-02-01 15:35:00,249.27,250.21,249.26,249.94,14667.0,235.1844,236.0713,235.1749,235.8165,14667.0
2023-02-01 15:40:00,249.93,250.27,249.37,249.55,9208.0,235.8071,236.1279,235.2787,235.4485,9208.0
2023-02-01 15:45:00,249.47,249.68,248.77,248.8,11674.0,235.3731,235.5712,234.7126,234.7409,11674.0
2023-02-01 15:50:00,248.8,248.81,247.69,247.93,21810.0,234.7409,234.7504,233.6937,233.9201,21810.0
2023-02-01 15:55:00,248.03,248.79,247.86,248.79,66278.0,234.0144,234.7315,233.854,234.7315,66278.0
2023-02-02 09:30:00,247.97,248.99,247.67,248.17,10750.0,235.1972,236.1647,234.9127,235.3869,10750.0
2023-02-02 09:35:00,248.17,249.21,248.13,249.01,1602.0,235.3869,236.3733,235.349,236.1836,1602.0
2023-02-02 09:40:00,248.39,249.06,247.93,248.31,4206.0,235.5956,236.2311,235.1593,235.5197,4206.0
2023-02-02 09:45:00,248.03,249.39,247.88,249.36,1960.0,235.2541,236.5441,235.1118,236.5156,1960.0
2023-02-02 09:50:00,249.08,249.5,248.46,249.02,10107.0,236.25,236.6484,235.662,236.1931,10107.0
2023-02-02 09:55:00,249.14,250.11,248.94,250.11,6555.0,236.3069,237.227,236.1172,237.227,6555.0
2023-02-02 10:00:00,250.02,250.9,249.45,250.44,4330.0,237.1416,237.9763,236.601,237.54,4330.0
2023-02-02 10:05:00,250.27,250.65,249.95,250.17,9097.0,237.3787,237.7392,237.0752,237.2839,9097.0
2023-02-02 10:10:00,249.9,250.2,249.53,250.0,8110.0,237.0278,237.3123,236.6769,237.1226,8110.0
2023-02-02 10:15:00,250.3,251.1,250.08,251.1,8185.0,237.4072,238.166,237.1985,238.166,8185.0
2023-02-02 10:20:00,251.11,251.11,250.21,250.21,4910.0,238.1755,238.1755,237.3218,237.3218,4910.0
2023-02-02 10:25:00,250.21,250.34,249.81,250.34,3610.0,237.3218,237.4451,236.9424,237.4451,3610.0
2023-02-02 10:30:00,250.5,251.32,250.45,250.98,9302.0,237.5969,238.3747,237.5495,238.0522,9302.0
2023-02-02 10:35:00,251.16,251.94,251.16,251.79,5364.0,238.2229,238.9627,238.2229,238.8204,5364.0
2023-02-02 10:40:00,251.78,252.1,251.43,251.63,24333.0,238.811,239.1145,238.479,238.6687,24333.0
2023-02-02 10:45:00,251.64,251.9,251.44,251.85,5014.0,238.6782,238.9248,238.4885,238.8774,5014.0
2023-02-02 10:50:00,251.74,252.62,251.62,251.95,17418.0,238.773,239.6077,238.6592,238.9722,17418.0
2023-02-02 10:55:00,252.07,252.2,251.87,251.94,5361.0,239.086,239.2093,238.8963,238.9627,5361.0
2023-02-02 11:00:00,251.86,252.09,251.45,252.09,5573.0,238.8868,239.105,238.498,239.105,5573.0
2023-02-02 11:05:00,251.99,252.13,251.86,251.98,8900.0,239.0101,239.1429,238.8868,239.0007,8900.0
2023-02-02 11:10:00,251.98,252.49,251.98,252.0,4332.0,239.0007,239.4844,239.0007,239.0196,4332.0
2023-02-02 11:15:00,252.04,252.11,251.76,251.86,4104.0,239.0576,239.124,238.792,238.8868,4104.0
2023-02-02 11:20:00,251.78,252.09,251.71,252.09,3404.0,238.811,239.105,238.7446,239.105,3404.0
2023-02-02 11:25:00,251.97,252.19,251.75,252.08,4696.0,238.9912,239.1998,238.7825,239.0955,4696.0
2023-02-02 11:30:00,252.0,252.4,251.99,252.29,12557.0,239.0196,239.399,239.0101,239.2947,12557.0
2023-02-02 11:35:00,252.26,252.52,251.72,251.72,12910.0,239.2662,239.5128,238.754,238.754,12910.0
2023-02-02 11:40:00,251.86,252.38,251.61,252.38,3344.0,238.8868,239.3801,238.6497,239.3801,3344.0
2023-02-02 11:45:00,252.28,252.57,252.02,252.02,6025.0,239.2852,239.5603,239.0386,239.0386,6025.0
2023-02-02 11:50:00,252.09,252.29,251.82,252.24,2345.0,239.105,239.2947,238.8489,239.2473,2345.0
2023-02-02 11:55:00,252.46,252.46,251.84,251.96,4210.0,239.4559,239.4559,238.8679,238.9817,4210.0
2023-02-02 12:00:00,252.01,252.13,251.58,251.58,6230.0,239.0291,239.1429,238.6213,238.6213,6230.0
2023-02-02 12:05:00,251.59,251.99,251.58,251.7,3008.0,238.6307,239.0101,238.6213,238.7351,3008.0
2023-02-02 12:10:00,251.7,251.98,251.7,251.91,4148.0,238.7351,239.0007,238.7351,238.9343,4148.0
2023-02-02 12:15:00,251.91,252.0,251.62,251.69,9393.0,238.9343,239.0196,238.6592,238.7256,9393.0
2023-02-02 12:20:00,251.63,252.28,251.52,252.23,10475.0,238.6687,239.2852,238.5643,239.2378,10475.0
2023-02-02 12:25:00,252.43,253.23,252.43,253.12,2559.0,239.4275,240.1863,239.4275,240.0819,2559.0
2023-02-02 12:30:00,253.09,253.45,253.07,253.39,10001.0,240.0535,240.3949,240.0345,240.338,10001.0
2023-02-02 12:35:00,253.4,253.92,253.38,253.76,7151.0,240.3475,240.8407,240.3285,240.689,7151.0
2023-02-02 12:40:00,253.65,253.78,253.55,253.66,4229.0,240.5846,240.7079,240.4898,240.5941,4229.0
2023-02-02 12:45:00,253.56,253.93,253.37,253.85,4204.0,240.4993,240.8502,240.3191,240.7743,4204.0
2023-02-02 12:50:00,253.84,253.9,253.5,253.9,4030.0,240.7648,240.8218,240.4424,240.8218,4030.0
2023-02-02 12:55:00,253.92,254.02,253.77,253.95,2868.0,240.8407,240.9356,240.6985,240.8692,2868.0
2023-02-02 13:00:00,254.1,254.66,253.98,254.66,2904.0,241.0115,241.5426,240.8976,241.5426,2904.0
2023-02-02 13:05:00,254.6,254.63,254.19,254.25,3103.0,241.4857,241.5142,241.0968,241.1537,3103.0
2023-02-02 13:10:00,254.17,254.51,254.14,254.32,3221.0,241.0778,241.4003,241.0494,241.2201,3221.0
2023-02-02 13:15:00,254.25,254.31,254.08,254.31,2941.0,241.1537,241.2106,240.9925,241.2106,2941.0
2023-02-02 13:20:00,254.39,254.43,254.23,254.37,2016.0,241.2865,241.3245,241.1348,241.2675,2016.0
2023-02-02 13:25:00,254.32,254.7,254.18,254.55,9593.0,241.2201,241.5805,241.0873,241.4383,9593.0
2023-02-02 13:30:00,254.64,254.8,254.59,254.8,2439.0,241.5236,241.6754,241.4762,241.6754,2439.0
2023-02-02 13:35:00,254.8,255.05,254.63,254.99,3286.0,241.6754,241.9125,241.5142,241.8556,3286.0
2023-02-02 13:40:00,255.07,255.41,255.07,255.27,7153.0,241.9315,242.254,241.9315,242.1212,7153.0
2023-02-02 13:45:00,255.28,255.52,255.18,255.25,4603.0,242.1307,242.3583,242.0358,242.1022,4603.0
2023-02-02 13:50:00,255.16,255.38,254.96,255.3,3327.0,242.0169,242.2255,241.8272,242.1496,3327.0
2023-02-02 13:55:00,255.31,255.79,255.3,255.79,4881.0,242.1591,242.6144,242.1496,242.6144,4881.0
2023-02-02 14:00:00,255.77,255.9,255.47,255.47,5033.0,242.5954,242.7187,242.3109,242.3109,5033.0
2023-02-02 14:05:00,255.54,255.71,255.13,255.16,6813.0,242.3773,242.5385,241.9884,242.0169,6813.0
2023-02-02 14:10:00,255.08,255.12,254.3,254.53,8009.0,241.941,241.9789,241.2012,241.4193,8009.0
2023-02-02 14:15:00,254.57,254.82,254.4,254.71,8439.0,241.4572,241.6944,241.296,241.59,8439.0
2023-02-02 14:20:00,254.79,254.79,254.43,254.49,5544.0,241.6659,241.6659,241.3245,241.3814,5544.0
2023-02-02 14:25:00,254.47,254.56,254.31,254.56,8263.0,241.3624,241.4478,241.2106,241.4478,8263.0
2023-02-02 14:30:00,254.56,254.66,254.3,254.45,10966.0,241.4478,241.5426,241.2012,241.3434,10966.0
2023-02-02 14:35:00,254.5,254.89,254.21,254.55,11804.0,241.3909,241.7608,241.1158,241.4383,11804.0
2023-02-02 14:40:00,254.48,254.96,254.24,254.96,7441.0,241.3719,241.8272,241.1442,241.8272,7441.0
2023-02-02 14:45:00,254.92,255.22,254.73,255.22,8793.0,241.7892,242.0738,241.609,242.0738,8793.0
2023-02-02 14:50:00,255.38,255.38,254.67,254.94,9855.0,242.2255,242.2255,241.5521,241.8082,9855.0
2023-02-02 14:55:00,254.86,254.86,254.28,254.42,10592.0,241.7323,241.7323,241.1822,241.315,10592.0
2023-02-02 15:00:00,254.41,254.62,254.2,254.38,7630.0,241.3055,241.5047,241.1063,241.277,7630.0
2023-02-02 15:05:00,254.51,254.97,254.22,254.39,10722.0,241.4003,241.8366,241.1253,241.2865,10722.0
2023-02-02 15:10:00,254.47,254.72,254.32,254.46,7794.0,241.3624,241.5995,241.2201,241.3529,7794.0
2023-02-02 15:15:00,254.4,254.61,254.21,254.55,8109.0,241.296,241.4952,241.1158,241.4383,8109.0
2023-02-02 15:20:00,254.58,254.84,254.48,254.7,5698.0,241.4667,241.7133,241.3719,241.5805,5698.0
2023-02-02 15:25:00,254.71,254.88,254.47,254.71,9531.0,241.59,241.7513,241.3624,241.59,9531.0
2023-02-02 15:30:00,254.77,255.21,254.77,255.1,9865.0,241.6469,242.0643,241.6469,241.9599,9865.0
2023-02-02 15:35:00,255.23,255.32,254.83,254.83,8417.0,242.0832,242.1686,241.7039,241.7039,8417.0
2023-02-02 15:40:00,254.9,254.99,254.42,254.5,10913.0,241.7702,241.8556,241.315,241.3909,10913.0
2023-02-02 15:45:00,254.39,254.97,254.21,254.46,21114.0,241.2865,241.8366,241.1158,241.3529,21114.0
2023-02-02 15:50:00,254.57,254.73,254.14,254.26,27518.0,241.4572,241.609,241.0494,241.1632,27518.0
2023-02-02 15:55:00,254.29,255.09,253.97,254.87,58641.0,241.1917,241.9505,240.8882,241.7418,58641.0
2023-02-03 09:30:00,252.62,253.38,252.61,253.31,11297.0,239.6077,240.3285,239.5982,240.2621,11297.0
2023-02-03 09:35:00,253.31,254.1,252.89,253.81,8169.0,240.2621,241.0115,239.8638,240.7364,8169.0
2023-02-03 09:40:00,253.76,254.11,253.29,253.72,5908.0,240.689,241.0209,240.2432,240.651,5908.0
2023-02-03 09:45:00,253.47,253.77,253.08,253.34,18206.0,240.4139,240.6985,240.044,240.2906,18206.0
2023-02-03 09:50:00,253.18,254.01,252.71,253.8,17201.0,240.1388,240.9261,239.6931,240.7269,17201.0
2023-02-03 09:55:00,253.81,253.86,253.31,253.62,5570.0,240.7364,240.7838,240.2621,240.5562,5570.0
2023-02-03 10:00:00,253.36,254.09,252.94,253.93,9938.0,240.3096,241.002,239.9112,240.8502,9938.0
2023-02-03 10:05:00,253.82,254.18,253.44,254.18,7578.0,240.7459,241.0873,240.3855,241.0873,7578.0
2023-02-03 10:10:00,254.11,254.69,253.72,254.34,6631.0,241.0209,241.5711,240.651,241.2391,6631.0
2023-02-03 10:15:00,254.29,254.59,254.08,254.08,9821.0,241.1917,241.4762,240.9925,240.9925,9821.0
2023-02-03 10:20:00,254.33,254.54,253.89,254.45,5693.0,241.2296,241.4288,240.8123,241.3434,5693.0
2023-02-03 10:25:00,254.31,254.31,253.78,254.05,4307.0,241.2106,241.2106,240.7079,240.964,4307.0
2023-02-03 10:30:00,254.13,254.77,254.06,254.77,8473.0,241.0399,241.6469,240.9735,241.6469,8473.0
2023-02-03 10:35:00,254.62,255.05,254.57,254.87,3775.0,241.5047,241.9125,241.4572,241.7418,3775.0
2023-02-03 10:40:00,254.86,255.32,254.69,255.14,5796.0,241.7323,242.1686,241.5711,241.9979,5796.0
2023-02-03 10:45:00,254.9,255.05,254.69,254.77,3258.0,241.7702,241.9125,241.5711,241.6469,3258.0
2023-02-03 10:50:00,254.7,254.7,254.08,254.27,3760.0,241.5805,241.5805,240.9925,241.1727,3760.0
2023-02-03 10:55:00,254.23,254.38,253.81,253.81,3808.0,241.1348,241.277,240.7364,240.7364,3808.0
2023-02-03 11:00:00,254.12,254.55,254.04,254.34,3867.0,241.0304,241.4383,240.9545,241.2391,3867.0
2023-02-03 11:05:00,254.34,254.54,254.15,254.16,2955.0,241.2391,241.4288,241.0589,241.0684,2955.0
2023-02-03 11:10:00,254.29,254.99,254.29,254.93,5421.0,241.1917,241.8556,241.1917,241.7987,5421.0
2023-02-03 11:15:00,254.93,254.93,254.4,254.43,4837.0,241.7987,241.7987,241.296,241.3245,4837.0
2023-02-03 11:20:00,254.41,254.54,254.02,254.2,6727.0,241.3055,241.4288,240.9356,241.1063,6727.0
2023-02-03 11:25:00,254.12,254.25,253.83,254.25,4674.0,241.0304,241.1537,240.7554,241.1537,4674.0
2023-02-03 11:30:00,254.32,254.41,254.1,254.29,2797.0,241.2201,241.3055,241.0115,241.1917,2797.0
2023-02-03 11:35:00,254.49,254.78,253.73,253.96,5673.0,241.3814,241.6564,240.6605,240.8787,5673.0
2023-02-03 11:40:00,253.8,253.97,253.61,253.73,5960.0,240.7269,240.8882,240.5467,240.6605,5960.0
2023-02-03 11:45:00,253.94,253.97,253.41,253.61,53389.0,240.8597,240.8882,240.357,240.5467,53389.0
2023-02-03 11:50:00,253.61,254.04,253.45,253.77,8459.0,240.5467,240.9545,240.3949,240.6985,8459.0
2023-02-03 11:55:00,253.8,253.82,253.4,253.4,6477.0,240.7269,240.7459,240.3475,240.3475,6477.0
2023-02-03 12:00:00,253.47,253.55,253.28,253.3,1591.0,240.4139,240.4898,240.2337,240.2527,1591.0
2023-02-03 12:05:00,253.42,253.75,253.42,253.49,3755.0,240.3665,240.6795,240.3665,240.4329,3755.0
2023-02-03 12:10:00,253.56,253.71,253.41,253.7,4133.0,240.4993,240.6415,240.357,240.6321,4133.0
2023-02-03 12:15:00,253.76,253.82,253.65,253.65,2663.0,240.689,240.7459,240.5846,240.5846,2663.0
2023-02-03 12:20:00,253.83,254.12,253.66,253.99,5191.0,240.7554,241.0304,240.5941,240.9071,5191.0
2023-02-03 12:25:00,253.98,254.07,253.85,253.9,2966.0,240.8976,240.983,240.7743,240.8218,2966.0
2023-02-03 12:30:00,253.82,254.06,253.65,253.72,19855.0,240.7459,240.9735,240.5846,240.651,19855.0
2023-02-03 12:35:00,253.61,253.96,253.61,253.77,14056.0,240.5467,240.8787,240.5467,240.6985,14056.0
2023-02-03 12:40:00,253.78,254.0,253.72,253.76,6424.0,240.7079,240.9166,240.651,240.689,6424.0
2023-02-03 12:45:00,253.79,253.9,253.66,253.66,5870.0,240.7174,240.8218,240.5941,240.5941,5870.0
2023-02-03 12:50:00,253.66,253.79,253.53,253.66,2876.0,240.5941,240.7174,240.4708,240.5941,2876.0
2023-02-03 12:55:00,253.64,253.64,252.53,252.54,3663.0,240.5751,240.5751,239.5223,239.5318,3663.0
2023-02-03 13:00:00,252.46,252.77,252.4,252.77,3187.0,239.4559,239.75,239.399,239.75,3187.0
2023-02-03 13:05:00,252.77,252.91,252.4,252.42,5493.0,239.75,239.8828,239.399,239.418,5493.0
2023-02-03 13:10:00,252.38,252.57,252.23,252.57,2605.0,239.3801,239.5603,239.2378,239.5603,2605.0
2023-02-03 13:15:00,252.53,252.57,252.21,252.22,2517.0,239.5223,239.5603,239.2188,239.2283,2517.0
2023-02-03 13:20:00,252.26,252.49,252.08,252.33,6367.0,239.2662,239.4844,239.0955,239.3326,6367.0
2023-02-03 13:25:00,252.33,252.43,252.2,252.24,2505.0,239.3326,239.4275,239.2093,239.2473,2505.0
2023-02-03 13:30:00,252.19,252.26,251.85,252.13,5800.0,239.1998,239.2662,238.8774,239.1429,5800.0
2023-02-03 13:35:00,252.13,252.49,252.02,252.22,6338.0,239.1429,239.4844,239.0386,239.2283,6338.0
2023-02-03 13:40:00,252.12,252.18,251.48,251.63,4591.0,239.1334,239.1904,238.5264,238.6687,4591.0
2023-02-03 13:45:00,251.61,251.72,251.48,251.7,2559.0,238.6497,238.754,238.5264,238.7351,2559.0
2023-02-03 13:50:00,251.75,252.1,251.65,252.06,9079.0,238.7825,239.1145,238.6877,239.0765,9079.0
2023-02-03 13:55:00,251.99,252.03,251.74,251.74,6962.0,239.0101,239.0481,238.773,238.773,6962.0
2023-02-03 14:00:00,251.74,251.91,251.59,251.81,4185.0,238.773,238.9343,238.6307,238.8394,4185.0
2023-02-03 14:05:00,251.73,252.03,251.7,251.75,4334.0,238.7635,239.0481,238.7351,238.7825,4334.0
2023-02-03 14:10:00,251.8,251.81,251.3,251.78,1503.0,238.8299,238.8394,238.3557,238.811,1503.0
2023-02-03 14:15:00,251.68,251.68,251.43,251.51,2400.0,238.7161,238.7161,238.479,238.5549,2400.0
2023-02-03 14:20:00,251.57,251.98,251.42,251.56,10758.0,238.6118,239.0007,238.4695,238.6023,10758.0
2023-02-03 14:25:00,251.6,252.01,251.57,251.9,3073.0,238.6402,239.0291,238.6118,238.9248,3073.0
2023-02-03 14:30:00,251.88,252.05,251.48,251.99,12562.0,238.9058,239.067,238.5264,239.0101,12562.0
2023-02-03 14:35:00,252.14,252.46,252.09,252.21,12058.0,239.1524,239.4559,239.105,239.2188,12058.0
2023-02-03 14:40:00,252.25,252.28,251.73,251.82,3525.0,239.2567,239.2852,238.7635,238.8489,3525.0
2023-02-03 14:45:00,251.8,251.93,251.62,251.75,3984.0,238.8299,238.9532,238.6592,238.7825,3984.0
2023-02-03 14:50:00,251.62,251.82,251.41,251.82,1821.0,238.6592,238.8489,238.46,238.8489,1821.0
2023-02-03 14:55:00,251.76,251.86,251.22,251.43,4200.0,238.792,238.8868,238.2798,238.479,4200.0
2023-02-03 15:00:00,251.34,251.34,251.02,251.09,1464.0,238.3936,238.3936,238.0901,238.1565,1464.0
2023-02-03 15:05:00,250.94,251.28,250.93,251.28,1880.0,238.0142,238.3367,238.0047,238.3367,1880.0
2023-02-03 15:10:00,251.18,251.48,251.1,251.48,3347.0,238.2419,238.5264,238.166,238.5264,3347.0
2023-02-03 15:15:00,251.39,251.82,251.33,251.73,3806.0,238.441,238.8489,238.3841,238.7635,3806.0
2023-02-03 15:20:00,251.78,251.86,251.63,251.72,1600.0,238.811,238.8868,238.6687,238.754,1600.0
2023-02-03 15:25:00,251.72,251.92,251.52,251.58,3937.0,238.754,238.9437,238.5643,238.6213,3937.0
2023-02-03 15:30:00,251.67,251.8,251.17,251.2,8831.0,238.7066,238.8299,238.2324,238.2608,8831.0
2023-02-03 15:35:00,251.25,251.43,251.2,251.3,5085.0,238.3083,238.479,238.2608,238.3557,5085.0
2023-02-03 15:40:00,251.37,251.7,251.26,251.36,11224.0,238.4221,238.7351,238.3177,238.4126,11224.0
2023-02-03 15:45:00,251.3,251.43,251.08,251.27,12605.0,238.3557,238.479,238.147,238.3272,12605.0
2023-02-03 15:50:00,251.22,251.9,251.22,251.88,28688.0,238.2798,238.9248,238.2798,238.9058,28688.0
2023-02-03 15:55:00,251.9,252.18,251.77,252.13,52638.0,238.9248,239.1904,238.8015,239.1429,52638.0
2023-02-06 09:30:00,250.31,250.6,248.68,248.88,18455.0,237.4167,237.6917,235.8706,236.0603,18455.0
2023-02-06 09:35:00,248.7,249.71,248.7,249.44,10304.0,235.8896,236.8476,235.8896,236.5915,10304.0
2023-02-06 09:40:00,249.01,249.01,247.66,247.7,8772.0,236.1836,236.1836,234.9032,234.9411,8772.0
2023-02-06 09:45:00,247.72,248.13,247.04,247.48,8825.0,234.9601,235.349,234.3151,234.7324,8825.0
2023-02-06 09:50:00,247.51,248.08,247.3,247.7,33970.0,234.7609,235.3015,234.5617,234.9411,33970.0
2023-02-06 09:55:00,247.66,247.89,247.32,247.63,4510.0,234.9032,235.1213,234.5807,234.8747,4510.0
2023-02-06 10:00:00,247.65,247.79,246.9,247.08,12270.0,234.8937,235.0265,234.1823,234.3531,12270.0
2023-02-06 10:05:00,247.11,247.2,246.31,247.04,12554.0,234.3815,234.4669,233.6227,234.3151,12554.0
2023-02-06 10:10:00,246.79,246.79,246.01,246.04,15388.0,234.078,234.078,233.3382,233.3666,15388.0
2023-02-06 10:15:00,246.18,246.34,245.76,246.02,5248.0,233.4994,233.6512,233.101,233.3477,5248.0
2023-02-06 10:20:00,246.11,246.45,246.01,246.13,3243.0,233.433,233.7555,233.3382,233.452,3243.0
2023-02-06 10:25:00,246.19,246.22,245.79,245.79,2266.0,233.5089,233.5373,233.1295,233.1295,2266.0
2023-02-06 10:30:00,245.82,246.21,245.76,246.21,5975.0,233.158,233.5279,233.101,233.5279,5975.0
2023-02-06 10:35:00,246.24,246.81,246.21,246.53,10455.0,233.5563,234.097,233.5279,233.8314,10455.0
2023-02-06 10:40:00,246.64,247.04,246.58,246.83,15271.0,233.9357,234.3151,233.8788,234.1159,15271.0
2023-02-06 10:45:00,246.87,247.73,246.74,247.36,20912.0,234.1539,234.9696,234.0306,234.6186,20912.0
2023-02-06 10:50:00,247.0,247.97,247.0,247.73,20837.0,234.2772,235.1972,234.2772,234.9696,20837.0
2023-02-06 10:55:00,247.74,247.94,247.4,247.54,9853.0,234.9791,235.1688,234.6566,234.7894,9853.0
2023-02-06 11:00:00,247.55,247.55,247.02,247.23,3339.0,234.7988,234.7988,234.2961,234.4953,3339.0
2023-02-06 11:05:00,247.09,247.49,247.05,247.4,11122.0,234.3625,234.7419,234.3246,234.6566,11122.0
2023-02-06 11:10:00,247.33,247.59,247.04,247.18,5558.0,234.5902,234.8368,234.3151,234.4479,5558.0
2023-02-06 11:15:00,247.18,247.32,247.0,247.28,3700.0,234.4479,234.5807,234.2772,234.5427,3700.0
2023-02-06 11:20:00,247.39,247.4,246.87,246.87,5231.0,234.6471,234.6566,234.1539,234.1539,5231.0
2023-02-06 11:25:00,246.93,247.31,246.92,247.31,4611.0,234.2108,234.5712,234.2013,234.5712,4611.0
2023-02-06 11:30:00,247.31,247.56,247.14,247.36,14107.0,234.5712,234.8083,234.41,234.6186,14107.0
2023-02-06 11:35:00,247.37,247.81,247.32,247.48,10697.0,234.6281,235.0454,234.5807,234.7324,10697.0
2023-02-06 11:40:00,247.48,247.48,246.98,247.09,8336.0,234.7324,234.7324,234.2582,234.3625,8336.0
2023-02-06 11:45:00,246.97,246.97,246.46,246.46,4874.0,234.2487,234.2487,233.765,233.765,4874.0
2023-02-06 11:50:00,246.48,246.62,246.29,246.38,4110.0,233.784,233.9167,233.6037,233.6891,4110.0
2023-02-06 11:55:00,246.45,246.48,246.19,246.21,9454.0,233.7555,233.784,233.5089,233.5279,9454.0
2023-02-06 12:00:00,246.26,246.27,245.94,246.1,3217.0,233.5753,233.5848,233.2718,233.4235,3217.0
2023-02-06 12:05:00,246.12,246.39,246.11,246.39,3794.0,233.4425,233.6986,233.433,233.6986,3794.0
2023-02-06 12:10:00,246.48,246.69,246.44,246.65,8577.0,233.784,233.9831,233.746,233.9452,8577.0
2023-02-06 12:15:00,246.66,246.66,246.09,246.09,4591.0,233.9547,233.9547,233.414,233.414,4591.0
2023-02-06 12:20:00,246.11,246.33,245.98,246.18,4603.0,233.433,233.6417,233.3097,233.4994,4603.0
2023-02-06 12:25:00,246.12,246.46,246.12,246.44,4446.0,233.4425,233.765,233.4425,233.746,4446.0
2023-02-06 12:30:00,246.49,246.78,246.43,246.47,3590.0,233.7934,234.0685,233.7365,233.7745,3590.0
2023-02-06 12:35:00,246.47,246.63,246.31,246.52,5865.0,233.7745,233.9262,233.6227,233.8219,5865.0
2023-02-06 12:40:00,246.46,246.64,246.39,246.39,4236.0,233.765,233.9357,233.6986,233.6986,4236.0
2023-02-06 12:45:00,246.47,246.89,246.42,246.72,5399.0,233.7745,234.1728,233.727,234.0116,5399.0
2023-02-06 12:50:00,246.78,246.99,246.66,246.89,6151.0,234.0685,234.2677,233.9547,234.1728,6151.0
2023-02-06 12:55:00,246.79,246.93,246.47,246.47,8893.0,234.078,234.2108,233.7745,233.7745,8893.0
2023-02-06 13:00:00,246.46,246.47,246.12,246.47,4904.0,233.765,233.7745,233.4425,233.7745,4904.0
2023-02-06 13:05:00,246.47,246.51,246.23,246.34,4084.0,233.7745,233.8124,233.5468,233.6512,4084.0
2023-02-06 13:10:00,246.38,246.38,245.89,246.26,5159.0,233.6891,233.6891,233.2243,233.5753,5159.0
2023-02-06 13:15:00,246.26,246.32,246.1,246.28,2045.0,233.5753,233.6322,233.4235,233.5943,2045.0
2023-02-06 13:20:00,246.27,246.55,246.27,246.49,1968.0,233.5848,233.8504,233.5848,233.7934,1968.0
2023-02-06 13:25:00,246.49,246.6,246.34,246.41,3361.0,233.7934,233.8978,233.6512,233.7176,3361.0
2023-02-06 13:30:00,246.29,246.39,246.16,246.2,4863.0,233.6037,233.6986,233.4804,233.5184,4863.0
2023-02-06 13:35:00,246.19,246.58,246.12,246.25,8375.0,233.5089,233.8788,233.4425,233.5658,8375.0
2023-02-06 13:40:00,246.29,246.39,246.13,246.34,7536.0,233.6037,233.6986,233.452,233.6512,7536.0
2023-02-06 13:45:00,246.42,246.43,246.18,246.28,1620.0,233.727,233.7365,233.4994,233.5943,1620.0
2023-02-06 13:50:00,246.31,246.69,246.31,246.65,4041.0,233.6227,233.9831,233.6227,233.9452,4041.0
2023-02-06 13:55:00,246.72,247.18,246.65,247.02,4316.0,234.0116,234.4479,233.9452,234.2961,4316.0
2023-02-06 14:00:00,246.96,247.22,246.85,247.22,3142.0,234.2392,234.4858,234.1349,234.4858,3142.0
2023-02-06 14:05:00,247.13,247.32,247.01,247.28,4229.0,234.4005,234.5807,234.2867,234.5427,4229.0
2023-02-06 14:10:00,247.3,247.74,247.2,247.66,4353.0,234.5617,234.9791,234.4669,234.9032,4353.0
2023-02-06 14:15:00,247.64,247.82,247.48,247.48,4933.0,234.8842,235.0549,234.7324,234.7324,4933.0
2023-02-06 14:20:00,247.46,247.54,247.15,247.16,7574.0,234.7135,234.7894,234.4194,234.4289,7574.0
2023-02-06 14:25:00,247.17,247.42,247.16,247.17,3336.0,234.4384,234.6755,234.4289,234.4384,3336.0
2023-02-06 14:30:00,247.34,247.34,247.03,247.12,5818.0,234.5997,234.5997,234.3056,234.391,5818.0
2023-02-06 14:35:00,247.06,247.08,246.76,247.05,6754.0,234.3341,234.3531,234.0495,234.3246,6754.0
2023-02-06 14:40:00,247.03,247.03,246.82,246.93,2518.0,234.3056,234.3056,234.1064,234.2108,2518.0
2023-02-06 14:45:00,247.0,247.03,246.76,246.86,2554.0,234.2772,234.3056,234.0495,234.1444,2554.0
2023-02-06 14:50:00,246.87,246.96,246.72,246.95,2709.0,234.1539,234.2392,234.0116,234.2297,2709.0
2023-02-06 14:55:00,246.94,247.18,246.94,247.18,1824.0,234.2203,234.4479,234.2203,234.4479,1824.0
2023-02-06 15:00:00,247.08,247.14,247.02,247.02,2308.0,234.3531,234.41,234.2961,234.2961,2308.0
2023-02-06 15:05:00,246.93,246.97,246.58,246.9,7213.0,234.2108,234.2487,233.8788,234.1823,7213.0
2023-02-06 15:10:00,246.85,246.9,246.55,246.61,2456.0,234.1349,234.1823,233.8504,233.9073,2456.0
2023-02-06 15:15:00,246.52,246.63,246.47,246.55,5293.0,233.8219,233.9262,233.7745,233.8504,5293.0
2023-02-06 15:20:00,246.61,246.75,246.47,246.49,1800.0,233.9073,234.04,233.7745,233.7934,1800.0
2023-02-06 15:25:00,246.45,246.52,246.23,246.24,3210.0,233.7555,233.8219,233.5468,233.5563,3210.0
2023-02-06 15:30:00,246.25,246.62,245.99,246.61,4912.0,233.5658,233.9167,233.3192,233.9073,4912.0
2023-02-06 15:35:00,246.5,246.74,246.49,246.51,3584.0,233.8029,234.0306,233.7934,233.8124,3584.0
2023-02-06 15:40:00,246.52,246.61,246.2,246.25,4829.0,233.8219,233.9073,233.5184,233.5658,4829.0
2023-02-06 15:45:00,246.28,246.32,245.94,246.17,8712.0,233.5943,233.6322,233.2718,233.4899,8712.0
2023-02-06 15:50:00,246.25,246.46,246.06,246.38,15619.0,233.5658,233.765,233.3856,233.6891,15619.0
2023-02-06 15:55:00,246.38,246.64,246.04,246.55,35453.0,233.6891,233.9357,233.3666,233.8504,35453.0
2023-02-07 09:30:00,245.0,245.04,244.41,244.66,11768.0,232.3802,232.4181,231.8206,232.0577,11768.0
2023-02-07 09:35:00,244.52,244.87,244.38,244.63,13571.0,231.9249,232.2569,231.7921,232.0292,13571.0
2023-02-07 09:40:00,244.68,245.77,244.68,245.67,10094.0,232.0767,233.1105,232.0767,233.0157,10094.0
2023-02-07 09:45:00,245.77,245.93,244.77,245.5,7826.0,233.1105,233.2623,232.162,232.8544,7826.0
2023-02-07 09:50:00,245.37,245.98,245.37,245.67,5506.0,232.7311,233.3097,232.7311,233.0157,5506.0
2023-02-07 09:55:00,245.67,245.95,245.55,245.85,18610.0,233.0157,233.2813,232.9019,233.1864,18610.0
2023-02-07 10:00:00,245.93,245.93,245.27,245.7,7252.0,233.2623,233.2623,232.6363,233.0441,7252.0
2023-02-07 10:05:00,245.7,246.16,245.67,245.9,4849.0,233.0441,233.4804,233.0157,233.2338,4849.0
2023-02-07 10:10:00,245.93,246.28,245.83,245.92,6237.0,233.2623,233.5943,233.1674,233.2528,6237.0
2023-02-07 10:15:00,245.8,245.8,245.24,245.42,7742.0,233.139,233.139,232.6078,232.7786,7742.0
2023-02-07 10:20:00,245.42,245.42,245.17,245.17,4218.0,232.7786,232.7786,232.5414,232.5414,4218.0
2023-02-07 10:25:00,245.28,245.43,244.67,244.98,12355.0,232.6458,232.788,232.0672,232.3612,12355.0
2023-02-07 10:30:00,244.97,245.65,244.91,245.17,11472.0,232.3517,232.9967,232.2948,232.5414,11472.0
2023-02-07 10:35:00,245.13,245.14,244.76,244.81,7003.0,232.5035,232.513,232.1526,232.2,7003.0
2023-02-07 10:40:00,244.81,245.19,244.6,245.04,13829.0,232.2,232.5604,232.0008,232.4181,13829.0
2023-02-07 10:45:00,245.21,245.21,244.6,244.76,10800.0,232.5794,232.5794,232.0008,232.1526,10800.0
2023-02-07 10:50:00,244.85,245.17,244.74,244.74,8912.0,232.2379,232.5414,232.1336,232.1336,8912.0
2023-02-07 10:55:00,244.52,244.52,243.77,244.01,21792.0,231.9249,231.9249,231.2135,231.4412,21792.0
2023-02-07 11:00:00,244.12,244.41,243.91,244.37,18106.0,231.5455,231.8206,231.3463,231.7826,18106.0
2023-02-07 11:05:00,244.31,245.0,244.26,244.91,5367.0,231.7257,232.3802,231.6783,232.2948,5367.0
2023-02-07 11:10:00,244.85,245.0,244.76,244.84,7450.0,232.2379,232.3802,232.1526,232.2284,7450.0
2023-02-07 11:15:00,244.76,244.76,244.55,244.57,4132.0,232.1526,232.1526,231.9534,231.9723,4132.0
2023-02-07 11:20:00,244.64,244.74,244.54,244.59,2980.0,232.0387,232.1336,231.9439,231.9913,2980.0
2023-02-07 11:25:00,244.55,244.62,244.4,244.48,3643.0,231.9534,232.0198,231.8111,231.887,3643.0
2023-02-07 11:30:00,244.46,244.87,244.29,244.85,5994.0,231.868,232.2569,231.7068,232.2379,5994.0
2023-02-07 11:35:00,244.86,244.86,244.47,244.49,4011.0,232.2474,232.2474,231.8775,231.8965,4011.0
2023-02-07 11:40:00,244.59,244.71,244.47,244.71,10799.0,231.9913,232.1051,231.8775,232.1051,10799.0
2023-02-07 11:45:00,244.78,245.07,244.75,244.98,6043.0,232.1715,232.4466,232.1431,232.3612,6043.0
2023-02-07 11:50:00,244.96,245.08,244.79,244.79,6335.0,232.3423,232.4561,232.181,232.181,6335.0
2023-02-07 11:55:00,244.74,244.77,244.46,244.46,3171.0,232.1336,232.162,231.868,231.868,3171.0
2023-02-07 12:00:00,244.44,244.69,244.31,244.69,7442.0,231.849,232.0862,231.7257,232.0862,7442.0
2023-02-07 12:05:00,244.75,245.13,244.69,245.05,3801.0,232.1431,232.5035,232.0862,232.4276,3801.0
2023-02-07 12:10:00,244.98,245.11,244.92,245.11,800.0,232.3612,232.4845,232.3043,232.4845,800.0
2023-02-07 12:15:00,245.03,245.06,245.01,245.06,1818.0,232.4086,232.4371,232.3897,232.4371,1818.0
2023-02-07 12:20:00,245.0,245.11,244.84,244.92,14995.0,232.3802,232.4845,232.2284,232.3043,14995.0
2023-02-07 12:25:00,244.99,245.14,244.99,245.08,4720.0,232.3707,232.513,232.3707,232.4561,4720.0
2023-02-07 12:30:00,245.1,245.1,244.66,244.95,6083.0,232.475,232.475,232.0577,232.3328,6083.0
2023-02-07 12:35:00,244.98,245.23,244.91,245.13,1647.0,232.3612,232.5983,232.2948,232.5035,1647.0
2023-02-07 12:40:00,245.16,245.85,245.1,245.82,27410.0,232.5319,233.1864,232.475,233.158,27410.0
2023-02-07 12:45:00,246.0,246.8,245.8,246.6,5974.0,233.3287,234.0875,233.139,233.8978,5974.0
2023-02-07 12:50:00,246.86,247.65,246.56,247.62,21715.0,234.1444,234.8937,233.8598,234.8652,21715.0
2023-02-07 12:55:00,247.39,247.93,247.29,247.6,6154.0,234.6471,235.1593,234.5522,234.8463,6154.0
2023-02-07 13:00:00,247.82,247.93,247.45,247.47,9052.0,235.0549,235.1593,234.704,234.723,9052.0
2023-02-07 13:05:00,247.35,247.58,246.87,246.89,20580.0,234.6091,234.8273,234.1539,234.1728,20580.0
2023-02-07 13:10:00,246.96,246.96,246.56,246.56,5487.0,234.2392,234.2392,233.8598,233.8598,5487.0
2023-02-07 13:15:00,246.55,246.55,245.55,246.47,5700.0,233.8504,233.8504,232.9019,233.7745,5700.0
2023-02-07 13:20:00,246.3,246.35,245.63,245.93,4383.0,233.6132,233.6607,232.9777,233.2623,4383.0
2023-02-07 13:25:00,245.93,246.11,245.0,245.0,2558.0,233.2623,233.433,232.3802,232.3802,2558.0
2023-02-07 13:30:00,244.66,244.77,243.93,244.02,9678.0,232.0577,232.162,231.3653,231.4507,9678.0
2023-02-07 13:35:00,244.02,244.46,243.92,244.0,9133.0,231.4507,231.868,231.3558,231.4317,9133.0
2023-02-07 13:40:00,244.0,244.57,243.99,244.12,5514.0,231.4317,231.9723,231.4222,231.5455,5514.0
2023-02-07 13:45:00,243.85,243.9,243.57,243.68,2000.0,231.2894,231.3369,231.0238,231.1282,2000.0
2023-02-07 13:50:00,243.71,244.25,243.62,244.25,5724.0,231.1566,231.6688,231.0713,231.6688,5724.0
2023-02-07 13:55:00,244.23,244.42,244.11,244.16,4651.0,231.6499,231.8301,231.536,231.5835,4651.0
2023-02-07 14:00:00,244.33,245.0,244.26,244.88,2702.0,231.7447,232.3802,231.6783,232.2664,2702.0
2023-02-07 14:05:00,244.91,245.74,244.91,245.74,4359.0,232.2948,233.0821,232.2948,233.0821,4359.0
2023-02-07 14:10:00,245.98,245.98,245.67,245.97,5166.0,233.3097,233.3097,233.0157,233.3002,5166.0
2023-02-07 14:15:00,245.99,246.28,245.93,246.28,2442.0,233.3192,233.5943,233.2623,233.5943,2442.0
2023-02-07 14:20:00,246.09,246.39,245.89,246.39,4128.0,233.414,233.6986,233.2243,233.6986,4128.0
2023-02-07 14:25:00,246.31,246.52,246.09,246.27,2926.0,233.6227,233.8219,233.414,233.5848,2926.0
2023-02-07 14:30:00,246.17,246.91,246.12,246.62,9383.0,233.4899,234.1918,233.4425,233.9167,9383.0
2023-02-07 14:35:00,246.6,246.63,246.23,246.23,6472.0,233.8978,233.9262,233.5468,233.5468,6472.0
2023-02-07 14:40:00,246.25,246.65,246.1,246.48,3250.0,233.5658,233.9452,233.4235,233.784,3250.0
2023-02-07 14:45:00,246.36,246.6,246.25,246.43,6450.0,233.6701,233.8978,233.5658,233.7365,6450.0
2023-02-07 14:50:00,246.36,246.66,246.23,246.66,3443.0,233.6701,233.9547,233.5468,233.9547,3443.0
2023-02-07 14:55:00,246.61,246.76,246.51,246.57,4140.0,233.9073,234.0495,233.8124,233.8693,4140.0
2023-02-07 15:00:00,246.58,247.17,246.58,246.68,6284.0,233.8788,234.4384,233.8788,233.9737,6284.0
2023-02-07 15:05:00,246.58,246.66,246.14,246.28,4574.0,233.8788,233.9547,233.4615,233.5943,4574.0
2023-02-07 15:10:00,246.35,246.53,246.27,246.39,5246.0,233.6607,233.8314,233.5848,233.6986,5246.0
2023-02-07 15:15:00,246.45,246.88,246.45,246.74,6689.0,233.7555,234.1634,233.7555,234.0306,6689.0
2023-02-07 15:20:00,246.91,247.03,246.63,246.64,9656.0,234.1918,234.3056,233.9262,233.9357,9656.0
2023-02-07 15:25:00,246.63,247.18,246.52,247.12,10438.0,233.9262,234.4479,233.8219,234.391,10438.0
2023-02-07 15:30:00,247.12,247.44,246.89,247.44,8084.0,234.391,234.6945,234.1728,234.6945,8084.0
2023-02-07 15:35:00,247.43,247.81,247.19,247.79,10613.0,234.685,235.0454,234.4574,235.0265,10613.0
2023-02-07 15:40:00,247.76,248.07,247.73,248.04,17513.0,234.998,235.2921,234.9696,235.2636,17513.0
2023-02-07 15:45:00,247.98,248.4,247.88,248.33,13182.0,235.2067,235.6051,235.1118,235.5387,13182.0
2023-02-07 15:50:00,248.43,248.51,248.23,248.26,39313.0,235.6335,235.7094,235.4438,235.4723,39313.0
2023-02-07 15:55:00,248.24,248.25,247.57,247.57,39619.0,235.4533,235.4628,234.8178,234.8178,39619.0
2023-02-08 09:30:00,246.31,246.68,245.26,245.55,10468.0,233.6227,233.9737,232.6268,232.9019,10468.0
2023-02-08 09:35:00,245.7,246.77,245.58,246.77,4593.0,233.0441,234.059,232.9303,234.059,4593.0
2023-02-08 09:40:00,246.7,247.02,246.62,246.84,1642.0,233.9926,234.2961,233.9167,234.1254,1642.0
2023-02-08 09:45:00,246.89,247.59,246.62,246.84,5289.0,234.1728,234.8368,233.9167,234.1254,5289.0
2023-02-08 09:50:00,246.79,246.89,246.08,246.72,2078.0,234.078,234.1728,233.4046,234.0116,2078.0
2023-02-08 09:55:00,247.02,248.22,246.9,248.22,6823.0,234.2961,235.4343,234.1823,235.4343,6823.0
2023-02-08 10:00:00,248.18,248.26,247.84,248.26,5121.0,235.3964,235.4723,235.0739,235.4723,5121.0
2023-02-08 10:05:00,248.3,248.33,247.3,247.37,5847.0,235.5102,235.5387,234.5617,234.6281,5847.0
2023-02-08 10:10:00,247.29,247.29,246.84,246.93,2874.0,234.5522,234.5522,234.1254,234.2108,2874.0
2023-02-08 10:15:00,247.06,247.88,246.87,247.76,4579.0,234.3341,235.1118,234.1539,234.998,4579.0
2023-02-08 10:20:00,247.7,247.7,247.21,247.36,1569.0,234.9411,234.9411,234.4764,234.6186,1569.0
2023-02-08 10:25:00,247.15,247.18,247.02,247.02,13720.0,234.4194,234.4479,234.2961,234.2961,13720.0
2023-02-08 10:30:00,246.95,246.95,246.17,246.76,4394.0,234.2297,234.2297,233.4899,234.0495,4394.0
2023-02-08 10:35:00,246.74,247.1,246.66,247.09,3251.0,234.0306,234.372,233.9547,234.3625,3251.0
2023-02-08 10:40:00,247.11,247.11,246.75,246.94,5237.0,234.3815,234.3815,234.04,234.2203,5237.0
2023-02-08 10:45:00,246.99,247.22,246.33,246.33,5735.0,234.2677,234.4858,233.6417,233.6417,5735.0
2023-02-08 10:50:00,246.48,246.48,246.0,246.2,2490.0,233.784,233.784,233.3287,233.5184,2490.0
2023-02-08 10:55:00,246.15,246.51,246.09,246.47,2234.0,233.471,233.8124,233.414,233.7745,2234.0
2023-02-08 11:00:00,246.4,246.52,245.82,246.08,13504.0,233.7081,233.8219,233.158,233.4046,13504.0
2023-02-08 11:05:00,245.97,246.21,245.96,246.11,4807.0,233.3002,233.5279,233.2907,233.433,4807.0
2023-02-08 11:10:00,246.13,246.2,245.94,245.96,6852.0,233.452,233.5184,233.2718,233.2907,6852.0
2023-02-08 11:15:00,245.97,246.27,245.76,246.27,4397.0,233.3002,233.5848,233.101,233.5848,4397.0
2023-02-08 11:20:00,246.36,246.41,245.88,245.88,2404.0,233.6701,233.7176,233.2149,233.2149,2404.0
2023-02-08 11:25:00,245.87,245.87,245.17,245.34,3287.0,233.2054,233.2054,232.5414,232.7027,3287.0
2023-02-08 11:30:00,245.38,245.38,245.02,245.03,1903.0,232.7406,232.7406,232.3992,232.4086,1903.0
2023-02-08 11:35:00,245.22,245.59,245.17,245.55,1207.0,232.5889,232.9398,232.5414,232.9019,1207.0
2023-02-08 11:40:00,245.55,245.68,245.34,245.68,5021.0,232.9019,233.0252,232.7027,233.0252,5021.0
2023-02-08 11:45:00,245.8,245.84,245.48,245.59,2392.0,233.139,233.1769,232.8355,232.9398,2392.0
2023-02-08 11:50:00,245.5,245.8,245.43,245.68,5746.0,232.8544,233.139,232.788,233.0252,5746.0
2023-02-08 11:55:00,245.66,246.12,245.66,246.03,895.0,233.0062,233.4425,233.0062,233.3571,895.0
2023-02-08 12:00:00,246.19,246.2,245.69,245.69,2916.0,233.5089,233.5184,233.0346,233.0346,2916.0
2023-02-08 12:05:00,245.7,246.15,245.6,246.1,3496.0,233.0441,233.471,232.9493,233.4235,3496.0
2023-02-08 12:10:00,246.28,246.67,246.28,246.39,6166.0,233.5943,233.9642,233.5943,233.6986,6166.0
2023-02-08 12:15:00,246.41,246.69,246.28,246.46,7218.0,233.7176,233.9831,233.5943,233.765,7218.0
2023-02-08 12:20:00,246.52,246.73,246.38,246.42,9599.0,233.8219,234.0211,233.6891,233.727,9599.0
2023-02-08 12:25:00,246.45,246.64,246.3,246.58,3447.0,233.7555,233.9357,233.6132,233.8788,3447.0
2023-02-08 12:30:00,246.75,246.8,246.47,246.48,2427.0,234.04,234.0875,233.7745,233.784,2427.0
2023-02-08 12:35:00,246.27,246.64,246.22,246.38,2756.0,233.5848,233.9357,233.5373,233.6891,2756.0
2023-02-08 12:40:00,246.39,246.74,246.14,246.69,9788.0,233.6986,234.0306,233.4615,233.9831,9788.0
2023-02-08 12:45:00,246.79,247.18,246.71,247.18,6320.0,234.078,234.4479,234.0021,234.4479,6320.0
2023-02-08 12:50:00,247.41,247.41,247.0,247.06,7516.0,234.6661,234.6661,234.2772,234.3341,7516.0
2023-02-08 12:55:00,246.91,247.29,246.85,247.01,5177.0,234.1918,234.5522,234.1349,234.2867,5177.0
2023-02-08 13:00:00,247.13,247.38,247.07,247.38,1794.0,234.4005,234.6376,234.3436,234.6376,1794.0
2023-02-08 13:05:00,247.34,247.35,247.13,247.21,1937.0,234.5997,234.6091,234.4005,234.4764,1937.0
2023-02-08 13:10:00,247.11,247.27,246.98,246.98,2375.0,234.3815,234.5333,234.2582,234.2582,2375.0
2023-02-08 13:15:00,246.94,246.94,246.55,246.55,3373.0,234.2203,234.2203,233.8504,233.8504,3373.0
2023-02-08 13:20:00,246.89,246.89,246.6,246.73,3123.0,234.1728,234.1728,233.8978,234.0211,3123.0
2023-02-08 13:25:00,246.81,246.96,246.34,246.34,5792.0,234.097,234.2392,233.6512,233.6512,5792.0
2023-02-08 13:30:00,246.37,246.64,246.01,246.46,5175.0,233.6796,233.9357,233.3382,233.765,5175.0
2023-02-08 13:35:00,246.27,246.8,246.27,246.56,4591.0,233.5848,234.0875,233.5848,233.8598,4591.0
2023-02-08 13:40:00,246.43,246.8,246.39,246.75,2377.0,233.7365,234.0875,233.6986,234.04,2377.0
2023-02-08 13:45:00,246.64,246.85,246.53,246.68,14950.0,233.9357,234.1349,233.8314,233.9737,14950.0
2023-02-08 13:50:00,246.55,246.69,246.38,246.38,6830.0,233.8504,233.9831,233.6891,233.6891,6830.0
2023-02-08 13:55:00,246.39,246.57,246.25,246.57,3442.0,233.6986,233.8693,233.5658,233.8693,3442.0
2023-02-08 14:00:00,246.41,246.48,246.15,246.33,8785.0,233.7176,233.784,233.471,233.6417,8785.0
2023-02-08 14:05:00,246.22,246.22,245.66,245.77,3850.0,233.5373,233.5373,233.0062,233.1105,3850.0
2023-02-08 14:10:00,246.14,246.31,246.02,246.21,1800.0,233.4615,233.6227,233.3477,233.5279,1800.0
2023-02-08 14:15:00,246.25,246.41,246.0,246.11,5023.0,233.5658,233.7176,233.3287,233.433,5023.0
2023-02-08 14:20:00,246.15,246.15,245.91,245.99,4606.0,233.471,233.471,233.2433,233.3192,4606.0
2023-02-08 14:25:00,245.92,245.98,245.77,245.83,3594.0,233.2528,233.3097,233.1105,233.1674,3594.0
2023-02-08 14:30:00,245.97,246.0,245.61,245.88,4401.0,233.3002,233.3287,232.9588,233.2149,4401.0
2023-02-08 14:35:00,245.87,246.09,245.84,246.08,1400.0,233.2054,233.414,233.1769,233.4046,1400.0
2023-02-08 14:40:00,246.17,246.17,245.66,245.83,2900.0,233.4899,233.4899,233.0062,233.1674,2900.0
2023-02-08 14:45:00,245.94,245.99,245.76,245.99,1606.0,233.2718,233.3192,233.101,233.3192,1606.0
2023-02-08 14:50:00,246.18,246.37,246.18,246.21,1474.0,233.4994,233.6796,233.4994,233.5279,1474.0
2023-02-08 14:55:00,246.24,246.55,246.15,246.49,2100.0,233.5563,233.8504,233.471,233.7934,2100.0
2023-02-08 15:00:00,246.6,246.6,246.19,246.19,2562.0,233.8978,233.8978,233.5089,233.5089,2562.0
2023-02-08 15:05:00,246.2,246.21,245.88,246.18,5548.0,233.5184,233.5279,233.2149,233.4994,5548.0
2023-02-08 15:10:00,246.22,246.22,246.03,246.09,3987.0,233.5373,233.5373,233.3571,233.414,3987.0
2023-02-08 15:15:00,246.03,246.19,245.89,245.95,21131.0,233.3571,233.5089,233.2243,233.2813,21131.0
2023-02-08 15:20:00,246.09,246.76,246.09,246.76,3510.0,233.414,234.0495,233.414,234.0495,3510.0
2023-02-08 15:25:00,246.69,246.9,246.69,246.82,3050.0,233.9831,234.1823,233.9831,234.1064,3050.0
2023-02-08 15:30:00,246.77,247.05,246.73,246.81,4319.0,234.059,234.3246,234.0211,234.097,4319.0
2023-02-08 15:35:00,246.83,247.16,246.76,247.08,5813.0,234.1159,234.4289,234.0495,234.3531,5813.0
2023-02-08 15:40:00,247.02,247.07,246.78,246.96,5900.0,234.2961,234.3436,234.0685,234.2392,5900.0
2023-02-08 15:45:00,246.89,246.9,246.57,246.66,10616.0,234.1728,234.1823,233.8693,233.9547,10616.0
2023-02-08 15:50:00,246.7,246.89,246.04,246.09,39639.0,233.9926,234.1728,233.3666,233.414,39639.0
2023-02-08 15:55:00,246.13,247.02,245.93,246.62,49906.0,233.452,234.2961,233.2623,233.9167,49906.0
2023-02-09 09:30:00,247.93,248.74,247.9,248.74,8724.0,235.1593,235.9275,235.1308,235.9275,8724.0
2023-02-09 09:35:00,248.94,248.94,248.46,248.47,592.0,236.1172,236.1172,235.662,235.6715,592.0
2023-02-09 09:40:00,248.41,248.41,246.99,247.19,3775.0,235.6145,235.6145,234.2677,234.4574,3775.0
2023-02-09 09:45:00,246.88,247.17,246.88,247.11,800.0,234.1634,234.4384,234.1634,234.3815,800.0
2023-02-09 09:50:00,247.34,247.69,246.74,246.75,1545.0,234.5997,234.9316,234.0306,234.04,1545.0
2023-02-09 09:55:00,246.43,246.43,245.77,245.77,3529.0,233.7365,233.7365,233.1105,233.1105,3529.0
2023-02-09 10:00:00,245.76,246.04,245.39,245.72,5764.0,233.101,233.3666,232.7501,233.0631,5764.0
2023-02-09 10:05:00,245.82,245.84,245.46,245.72,2263.0,233.158,233.1769,232.8165,233.0631,2263.0
2023-02-09 10:10:00,245.78,245.78,245.17,245.29,4289.0,233.12,233.12,232.5414,232.6553,4289.0
2023-02-09 10:15:00,245.29,245.67,245.29,245.4,3904.0,232.6553,233.0157,232.6553,232.7596,3904.0
2023-02-09 10:20:00,245.56,245.64,245.11,245.2,3260.0,232.9113,232.9872,232.4845,232.5699,3260.0
2023-02-09 10:25:00,245.04,245.07,244.72,245.04,4206.0,232.4181,232.4466,232.1146,232.4181,4206.0
2023-02-09 10:30:00,245.03,245.3,244.75,244.84,4553.0,232.4086,232.6647,232.1431,232.2284,4553.0
2023-02-09 10:35:00,244.73,244.75,244.48,244.61,1000.0,232.1241,232.1431,231.887,232.0103,1000.0
2023-02-09 10:40:00,244.43,245.54,244.43,245.13,3319.0,231.8396,232.8924,231.8396,232.5035,3319.0
2023-02-09 10:45:00,244.95,245.14,244.77,245.14,2276.0,232.3328,232.513,232.162,232.513,2276.0
2023-02-09 10:50:00,245.24,245.24,244.51,244.51,2200.0,232.6078,232.6078,231.9154,231.9154,2200.0
2023-02-09 10:55:00,244.49,244.65,244.46,244.62,1604.0,231.8965,232.0482,231.868,232.0198,1604.0
2023-02-09 11:00:00,244.52,244.76,243.83,244.01,6095.0,231.9249,232.1526,231.2705,231.4412,6095.0
2023-02-09 11:05:00,244.03,244.22,243.91,244.2,5442.0,231.4602,231.6404,231.3463,231.6214,5442.0
2023-02-09 11:10:00,244.24,244.24,243.86,243.86,2053.0,231.6593,231.6593,231.2989,231.2989,2053.0
2023-02-09 11:15:00,243.79,243.86,243.51,243.86,6139.0,231.2325,231.2989,230.9669,231.2989,6139.0
2023-02-09 11:20:00,243.65,243.71,243.17,243.29,5938.0,231.0997,231.1566,230.6445,230.7583,5938.0
2023-02-09 11:25:00,243.29,243.66,243.14,243.66,4746.0,230.7583,231.1092,230.616,231.1092,4746.0
2023-02-09 11:30:00,243.63,243.87,243.58,243.77,3664.0,231.0808,231.3084,231.0333,231.2135,3664.0
2023-02-09 11:35:00,243.67,244.01,243.67,243.9,31666.0,231.1187,231.4412,231.1187,231.3369,31666.0
2023-02-09 11:40:00,243.89,243.89,243.4,243.56,4891.0,231.3274,231.3274,230.8626,231.0144,4891.0
2023-02-09 11:45:00,243.46,243.56,243.16,243.16,2863.0,230.9195,231.0144,230.635,230.635,2863.0
2023-02-09 11:50:00,243.05,243.3,242.85,243.17,10598.0,230.5306,230.7678,230.3409,230.6445,10598.0
2023-02-09 11:55:00,243.05,243.11,242.89,243.06,3815.0,230.5306,230.5875,230.3789,230.5401,3815.0
2023-02-09 12:00:00,243.07,243.35,243.07,243.14,2995.0,230.5496,230.8152,230.5496,230.616,2995.0
2023-02-09 12:05:00,243.2,243.23,243.11,243.12,700.0,230.6729,230.7014,230.5875,230.597,700.0
2023-02-09 12:10:00,243.13,243.24,243.01,243.24,2376.0,230.6065,230.7108,230.4927,230.7108,2376.0
2023-02-09 12:15:00,243.13,243.17,242.61,243.17,4614.0,230.6065,230.6445,230.1133,230.6445,4614.0
2023-02-09 12:20:00,243.28,243.39,243.03,243.11,2008.0,230.7488,230.8531,230.5117,230.5875,2008.0
2023-02-09 12:25:00,243.15,243.15,242.68,242.68,3096.0,230.6255,230.6255,230.1797,230.1797,3096.0
2023-02-09 12:30:00,242.72,242.72,242.13,242.24,2337.0,230.2176,230.2176,229.658,229.7624,2337.0
2023-02-09 12:35:00,242.17,242.31,241.54,241.54,3465.0,229.696,229.8288,229.0984,229.0984,3465.0
2023-02-09 12:40:00,241.55,241.91,241.49,241.64,4670.0,229.1079,229.4494,229.051,229.1933,4670.0
2023-02-09 12:45:00,241.53,241.53,241.34,241.35,1535.0,229.0889,229.0889,228.9087,228.9182,1535.0
2023-02-09 12:50:00,241.39,241.41,241.18,241.34,10314.0,228.9561,228.9751,228.757,228.9087,10314.0
2023-02-09 12:55:00,241.5,241.83,241.5,241.57,2092.0,229.0605,229.3735,229.0605,229.1269,2092.0
2023-02-09 13:00:00,241.52,241.66,241.39,241.46,1701.0,229.0794,229.2122,228.9561,229.0225,1701.0
2023-02-09 13:05:00,241.54,242.12,241.54,242.08,5820.0,229.0984,229.6485,229.0984,229.6106,5820.0
2023-02-09 13:10:00,242.18,242.18,242.04,242.18,4323.0,229.7054,229.7054,229.5727,229.7054,4323.0
2023-02-09 13:15:00,242.18,242.27,241.95,242.09,2913.0,229.7054,229.7908,229.4873,229.6201,2913.0
2023-02-09 13:20:00,242.07,242.13,241.8,241.83,1400.0,229.6011,229.658,229.345,229.3735,1400.0
2023-02-09 13:25:00,241.82,241.97,241.61,241.62,2575.0,229.364,229.5063,229.1648,229.1743,2575.0
2023-02-09 13:30:00,241.33,241.78,241.18,241.32,7306.0,228.8992,229.3261,228.757,228.8897,7306.0
2023-02-09 13:35:00,241.24,241.26,240.83,241.01,9666.0,228.8139,228.8328,228.425,228.5957,9666.0
2023-02-09 13:40:00,240.82,241.12,240.65,241.02,8215.0,228.4155,228.7,228.2543,228.6052,8215.0
2023-02-09 13:45:00,241.02,241.12,240.82,241.0,2793.0,228.6052,228.7,228.4155,228.5862,2793.0
2023-02-09 13:50:00,241.0,241.06,240.82,240.96,1900.0,228.5862,228.6431,228.4155,228.5483,1900.0
2023-02-09 13:55:00,241.0,241.13,240.84,240.91,3328.0,228.5862,228.7095,228.4345,228.5009,3328.0
2023-02-09 14:00:00,241.12,241.16,240.62,240.65,2538.0,228.7,228.738,228.2258,228.2543,2538.0
2023-02-09 14:05:00,240.66,240.98,240.5,240.98,2649.0,228.2637,228.5673,228.112,228.5673,2649.0
2023-02-09 14:10:00,240.84,241.82,240.83,241.66,26207.0,228.4345,229.364,228.425,229.2122,26207.0
2023-02-09 14:15:00,241.51,241.51,240.65,240.65,4299.0,229.07,229.07,228.2543,228.2543,4299.0
2023-02-09 14:20:00,240.76,240.93,240.63,240.67,2718.0,228.3586,228.5198,228.2353,228.2732,2718.0
2023-02-09 14:25:00,240.66,240.9,240.66,240.68,2400.0,228.2637,228.4914,228.2637,228.2827,2400.0
2023-02-09 14:30:00,240.65,241.19,240.64,240.79,4130.0,228.2543,228.7664,228.2448,228.387,4130.0
2023-02-09 14:35:00,240.81,241.24,240.73,241.17,8678.0,228.406,228.8139,228.3301,228.7475,8678.0
2023-02-09 14:40:00,241.13,241.22,240.84,241.18,3335.0,228.7095,228.7949,228.4345,228.757,3335.0
2023-02-09 14:45:00,241.1,241.32,240.88,241.08,5066.0,228.6811,228.8897,228.4724,228.6621,5066.0
2023-02-09 14:50:00,241.01,241.11,240.75,240.87,2510.0,228.5957,228.6906,228.3491,228.4629,2510.0
2023-02-09 14:55:00,240.76,240.98,240.74,240.98,2818.0,228.3586,228.5673,228.3396,228.5673,2818.0
2023-02-09 15:00:00,240.9,240.91,240.33,240.33,3719.0,228.4914,228.5009,227.9507,227.9507,3719.0
2023-02-09 15:05:00,240.3,240.49,240.12,240.49,3331.0,227.9223,228.1025,227.7516,228.1025,3331.0
2023-02-09 15:10:00,240.58,240.58,240.19,240.47,5883.0,228.1879,228.1879,227.818,228.0835,5883.0
2023-02-09 15:15:00,240.46,240.46,240.19,240.26,3040.0,228.074,228.074,227.818,227.8843,3040.0
2023-02-09 15:20:00,240.24,240.36,239.89,239.92,6436.0,227.8654,227.9792,227.5334,227.5619,6436.0
2023-02-09 15:25:00,239.92,240.02,239.83,239.91,5017.0,227.5619,227.6567,227.4765,227.5524,5017.0
2023-02-09 15:30:00,239.91,239.91,239.44,239.47,6746.0,227.5524,227.5524,227.1066,227.135,6746.0
2023-02-09 15:35:00,239.48,239.83,239.32,239.83,8455.0,227.1445,227.4765,226.9928,227.4765,8455.0
2023-02-09 15:40:00,239.84,239.88,239.63,239.88,7183.0,227.486,227.5239,227.2868,227.5239,7183.0
2023-02-09 15:45:00,239.9,240.09,239.24,239.32,24015.0,227.5429,227.7231,226.9169,226.9928,24015.0
2023-02-09 15:50:00,239.31,240.05,239.31,239.53,47194.0,226.9833,227.6852,226.9833,227.1919,47194.0
2023-02-09 15:55:00,239.47,239.49,238.84,238.99,115404.0,227.135,227.154,226.5375,226.6798,115404.0
2023-02-10 09:30:00,238.0,238.78,237.71,238.42,17364.0,225.7408,226.4806,225.4657,226.1391,17364.0
2023-02-10 09:35:00,238.42,238.42,237.63,237.86,5537.0,226.1391,226.1391,225.3898,225.608,5537.0
2023-02-10 09:40:00,238.08,239.16,238.0,239.16,8595.0,225.8166,226.841,225.7408,226.841,8595.0
2023-02-10 09:45:00,238.85,239.14,238.47,239.13,5705.0,226.547,226.822,226.1865,226.8126,5705.0
2023-02-10 09:50:00,238.75,239.44,238.53,238.94,12903.0,226.4521,227.1066,226.2435,226.6323,12903.0
2023-02-10 09:55:00,239.3,239.82,239.13,239.56,4670.0,226.9738,227.467,226.8126,227.2204,4670.0
2023-02-10 10:00:00,239.34,239.41,238.67,239.41,8700.0,227.0117,227.0781,226.3762,227.0781,8700.0
2023-02-10 10:05:00,239.54,240.35,239.54,240.21,8125.0,227.2014,227.9697,227.2014,227.8369,8125.0
2023-02-10 10:10:00,240.33,240.98,240.23,240.68,16606.0,227.9507,228.5673,227.8559,228.2827,16606.0
2023-02-10 10:15:00,240.67,241.58,240.41,241.48,28794.0,228.2732,229.1364,228.0266,229.0415,28794.0
2023-02-10 10:20:00,241.56,241.61,240.98,241.42,6388.0,229.1174,229.1648,228.5673,228.9846,6388.0
2023-02-10 10:25:00,241.46,241.52,241.12,241.23,2625.0,229.0225,229.0794,228.7,228.8044,2625.0
2023-02-10 10:30:00,241.36,241.98,241.29,241.98,6755.0,228.9277,229.5157,228.8613,229.5157,6755.0
2023-02-10 10:35:00,242.02,242.08,241.48,241.59,5685.0,229.5537,229.6106,229.0415,229.1458,5685.0
2023-02-10 10:40:00,241.45,241.45,241.06,241.32,4560.0,229.013,229.013,228.6431,228.8897,4560.0
2023-02-10 10:45:00,241.18,241.38,240.8,240.8,3955.0,228.757,228.9467,228.3965,228.3965,3955.0
2023-02-10 10:50:00,240.75,240.76,240.19,240.61,9334.0,228.3491,228.3586,227.818,228.2163,9334.0
2023-02-10 10:55:00,240.68,240.75,240.42,240.67,6547.0,228.2827,228.3491,228.0361,228.2732,6547.0
2023-02-10 11:00:00,240.58,241.22,240.46,241.03,23428.0,228.1879,228.7949,228.074,228.6147,23428.0
2023-02-10 11:05:00,241.09,241.73,241.09,241.71,5460.0,228.6716,229.2786,228.6716,229.2597,5460.0
2023-02-10 11:10:00,241.71,241.81,240.83,241.16,9425.0,229.2597,229.3545,228.425,228.738,9425.0
2023-02-10 11:15:00,241.13,241.7,241.07,241.64,6808.0,228.7095,229.2502,228.6526,229.1933,6808.0
2023-02-10 11:20:00,241.61,242.09,241.32,241.98,9648.0,229.1648,229.6201,228.8897,229.5157,9648.0
2023-02-10 11:25:00,242.09,242.26,241.75,241.76,8130.0,229.6201,229.7813,229.2976,229.3071,8130.0
2023-02-10 11:30:00,241.76,241.86,241.43,241.78,3221.0,229.3071,229.4019,228.9941,229.3261,3221.0
2023-02-10 11:35:00,241.79,241.82,241.16,241.2,4314.0,229.3355,229.364,228.738,228.7759,4314.0
2023-02-10 11:40:00,241.2,241.69,241.18,241.58,10864.0,228.7759,229.2407,228.757,229.1364,10864.0
2023-02-10 11:45:00,241.72,241.81,241.16,241.31,2423.0,229.2691,229.3545,228.738,228.8803,2423.0
2023-02-10 11:50:00,241.21,241.59,241.19,241.59,4210.0,228.7854,229.1458,228.7664,229.1458,4210.0
2023-02-10 11:55:00,241.51,241.6,241.1,241.38,2921.0,229.07,229.1553,228.6811,228.9467,2921.0
2023-02-10 12:00:00,241.38,241.38,240.83,240.83,1500.0,228.9467,228.9467,228.425,228.425,1500.0
2023-02-10 12:05:00,240.94,241.38,240.94,241.38,1678.0,228.5293,228.9467,228.5293,228.9467,1678.0
2023-02-10 12:10:00,241.39,241.44,240.98,241.1,4015.0,228.9561,229.0036,228.5673,228.6811,4015.0
2023-02-10 12:15:00,241.1,241.35,240.87,241.18,2761.0,228.6811,228.9182,228.4629,228.757,2761.0
2023-02-10 12:20:00,241.13,241.32,241.01,241.11,3524.0,228.7095,228.8897,228.5957,228.6906,3524.0
2023-02-10 12:25:00,241.2,241.2,240.97,241.13,2490.0,228.7759,228.7759,228.5578,228.7095,2490.0
2023-02-10 12:30:00,241.27,241.51,241.03,241.29,3155.0,228.8423,229.07,228.6147,228.8613,3155.0
2023-02-10 12:35:00,241.37,241.41,241.15,241.36,2200.0,228.9372,228.9751,228.7285,228.9277,2200.0
2023-02-10 12:40:00,241.38,241.52,241.26,241.39,11656.0,228.9467,229.0794,228.8328,228.9561,11656.0
2023-02-10 12:45:00,241.38,241.53,241.25,241.26,3869.0,228.9467,229.0889,228.8234,228.8328,3869.0
2023-02-10 12:50:00,241.38,241.42,241.2,241.38,2300.0,228.9467,228.9846,228.7759,228.9467,2300.0
2023-02-10 12:55:00,241.38,241.5,241.33,241.41,3016.0,228.9467,229.0605,228.8992,228.9751,3016.0
2023-02-10 13:00:00,241.5,241.79,241.5,241.68,2200.0,229.0605,229.3355,229.0605,229.2312,2200.0
2023-02-10 13:05:00,241.73,241.73,241.54,241.54,5065.0,229.2786,229.2786,229.0984,229.0984,5065.0
2023-02-10 13:10:00,241.57,241.67,241.51,241.56,3557.0,229.1269,229.2217,229.07,229.1174,3557.0
2023-02-10 13:15:00,241.71,242.23,241.69,242.14,4109.0,229.2597,229.7529,229.2407,229.6675,4109.0
2023-02-10 13:20:00,242.27,242.55,242.26,242.45,4808.0,229.7908,230.0564,229.7813,229.9615,4808.0
2023-02-10 13:25:00,242.44,242.45,241.87,241.96,11091.0,229.9521,229.9615,229.4114,229.4968,11091.0
2023-02-10 13:30:00,241.87,242.11,241.75,242.02,7564.0,229.4114,229.6391,229.2976,229.5537,7564.0
2023-02-10 13:35:00,242.08,242.32,242.01,242.23,14035.0,229.6106,229.8382,229.5442,229.7529,14035.0
2023-02-10 13:40:00,242.21,242.21,241.74,241.74,2950.0,229.7339,229.7339,229.2881,229.2881,2950.0
2023-02-10 13:45:00,241.79,242.25,241.79,242.2,2400.0,229.3355,229.7718,229.3355,229.7244,2400.0
2023-02-10 13:50:00,242.13,242.29,241.95,242.09,5948.0,229.658,229.8098,229.4873,229.6201,5948.0
2023-02-10 13:55:00,241.95,241.98,241.78,241.78,3128.0,229.4873,229.5157,229.3261,229.3261,3128.0
2023-02-10 14:00:00,241.85,241.87,241.54,241.84,2914.0,229.3924,229.4114,229.0984,229.383,2914.0
2023-02-10 14:05:00,241.91,241.91,241.67,241.73,1973.0,229.4494,229.4494,229.2217,229.2786,1973.0
2023-02-10 14:10:00,241.65,242.1,241.65,242.1,1710.0,229.2027,229.6296,229.2027,229.6296,1710.0
2023-02-10 14:15:00,242.12,242.37,242.11,242.34,3918.0,229.6485,229.8857,229.6391,229.8572,3918.0
2023-02-10 14:20:00,242.44,242.44,242.08,242.21,4679.0,229.9521,229.9521,229.6106,229.7339,4679.0
2023-02-10 14:25:00,242.16,242.28,242.08,242.08,3189.0,229.6865,229.8003,229.6106,229.6106,3189.0
2023-02-10 14:30:00,242.07,242.65,242.06,242.45,4973.0,229.6011,230.1512,229.5916,229.9615,4973.0
2023-02-10 14:35:00,242.52,242.54,241.99,242.1,4260.0,230.0279,230.0469,229.5252,229.6296,4260.0
2023-02-10 14:40:00,242.15,242.26,242.01,242.16,4471.0,229.677,229.7813,229.5442,229.6865,4471.0
2023-02-10 14:45:00,242.17,242.36,242.08,242.36,3204.0,229.696,229.8762,229.6106,229.8762,3204.0
2023-02-10 14:50:00,242.27,242.5,242.17,242.42,11201.0,229.7908,230.009,229.696,229.9331,11201.0
2023-02-10 14:55:00,242.5,242.51,242.3,242.49,3065.0,230.009,230.0184,229.8193,229.9995,3065.0
2023-02-10 15:00:00,242.5,242.68,242.23,242.24,4055.0,230.009,230.1797,229.7529,229.7624,4055.0
2023-02-10 15:05:00,242.24,242.32,242.18,242.18,2273.0,229.7624,229.8382,229.7054,229.7054,2273.0
2023-02-10 15:10:00,242.16,242.25,241.93,242.02,2738.0,229.6865,229.7718,229.4683,229.5537,2738.0
2023-02-10 15:15:00,242.08,242.08,241.54,241.58,11657.0,229.6106,229.6106,229.0984,229.1364,11657.0
2023-02-10 15:20:00,241.59,241.68,241.22,241.22,7984.0,229.1458,229.2312,228.7949,228.7949,7984.0
2023-02-10 15:25:00,241.27,241.48,241.22,241.41,9955.0,228.8423,229.0415,228.7949,228.9751,9955.0
2023-02-10 15:30:00,241.47,241.75,241.31,241.34,23294.0,229.032,229.2976,228.8803,228.9087,23294.0
2023-02-10 15:35:00,241.42,241.67,241.4,241.6,22385.0,228.9846,229.2217,228.9656,229.1553,22385.0
2023-02-10 15:40:00,241.58,241.59,241.34,241.46,13652.0,229.1364,229.1458,228.9087,229.0225,13652.0
2023-02-10 15:45:00,241.51,241.76,241.48,241.66,28641.0,229.07,229.3071,229.0415,229.2122,28641.0
2023-02-10 15:50:00,241.65,242.04,241.38,241.97,37368.0,229.2027,229.5727,228.9467,229.5063,37368.0
2023-02-10 15:55:00,241.98,242.67,241.92,242.67,103797.0,229.5157,230.1702,229.4588,230.1702,103797.0
2023-02-13 09:30:00,236.98,240.7,236.18,238.52,187557.0,224.7733,228.3017,224.0145,226.234,187557.0
2023-02-13 09:35:00,238.39,239.38,237.4,237.91,49958.0,226.1107,227.0497,225.1717,225.6554,49958.0
2023-02-13 09:40:00,238.07,239.28,237.76,238.06,85754.0,225.8072,226.9548,225.5131,225.7977,85754.0
2023-02-13 09:45:00,238.06,239.98,237.81,239.42,27551.0,225.7977,227.6188,225.5605,227.0876,27551.0
2023-02-13 09:50:00,239.23,242.42,239.16,241.44,38303.0,226.9074,229.9331,226.841,229.0036,38303.0
2023-02-13 09:55:00,241.27,241.91,240.41,241.87,60989.0,228.8423,229.4494,228.0266,229.4114,60989.0
2023-02-13 10:00:00,241.59,241.86,240.06,240.31,27896.0,229.1458,229.4019,227.6946,227.9318,27896.0
2023-02-13 10:05:00,240.33,240.64,239.93,240.06,18544.0,227.9507,228.2448,227.5713,227.6946,18544.0
2023-02-13 10:10:00,239.99,240.57,239.76,240.0,38101.0,227.6283,228.1784,227.4101,227.6377,38101.0
2023-02-13 10:15:00,240.03,241.16,239.99,241.16,22125.0,227.6662,228.738,227.6283,228.738,22125.0
2023-02-13 10:20:00,241.02,241.51,240.67,241.12,27855.0,228.6052,229.07,228.2732,228.7,27855.0
2023-02-13 10:25:00,241.34,242.23,241.13,241.87,65995.0,228.9087,229.7529,228.7095,229.4114,65995.0
2023-02-13 10:30:00,241.85,242.15,241.65,241.98,15663.0,229.3924,229.677,229.2027,229.5157,15663.0
2023-02-13 10:35:00,242.06,242.4,241.6,241.66,30813.0,229.5916,229.9141,229.1553,229.2122,30813.0
2023-02-13 10:40:00,241.67,241.82,241.25,241.25,13882.0,229.2217,229.364,228.8234,228.8234,13882.0
2023-02-13 10:45:00,241.25,241.34,240.78,241.13,16885.0,228.8234,228.9087,228.3776,228.7095,16885.0
2023-02-13 10:50:00,241.03,242.32,240.9,242.32,14719.0,228.6147,229.8382,228.4914,229.8382,14719.0
2023-02-13 10:55:00,242.19,242.91,242.19,242.52,13111.0,229.7149,230.3978,229.7149,230.0279,13111.0
2023-02-13 11:00:00,242.61,242.63,242.01,242.11,5301.0,230.1133,230.1323,229.5442,229.6391,5301.0
2023-02-13 11:05:00,242.22,242.68,242.02,242.68,6975.0,229.7434,230.1797,229.5537,230.1797,6975.0
2023-02-13 11:10:00,242.69,242.86,242.46,242.64,7022.0,230.1892,230.3504,229.971,230.1418,7022.0
2023-02-13 11:15:00,242.74,242.86,242.05,242.06,11130.0,230.2366,230.3504,229.5821,229.5916,11130.0
2023-02-13 11:20:00,242.01,242.1,241.62,241.74,13280.0,229.5442,229.6296,229.1743,229.2881,13280.0
2023-02-13 11:25:00,241.66,241.67,241.2,241.2,16137.0,229.2122,229.2217,228.7759,228.7759,16137.0
2023-02-13 11:30:00,241.16,241.22,240.53,240.68,15661.0,228.738,228.7949,228.1404,228.2827,15661.0
2023-02-13 11:35:00,240.64,240.64,239.59,239.96,17894.0,228.2448,228.2448,227.2489,227.5998,17894.0
2023-02-13 11:40:00,239.95,241.0,239.86,240.93,11289.0,227.5903,228.5862,227.5049,228.5198,11289.0
2023-02-13 11:45:00,241.0,241.09,240.53,240.71,21219.0,228.5862,228.6716,228.1404,228.3112,21219.0
2023-02-13 11:50:00,240.78,240.82,240.46,240.53,7443.0,228.3776,228.4155,228.074,228.1404,7443.0
2023-02-13 11:55:00,240.47,240.85,240.39,240.79,5949.0,228.0835,228.444,228.0076,228.387,5949.0
2023-02-13 12:00:00,240.74,240.92,240.29,240.29,9403.0,228.3396,228.5103,227.9128,227.9128,9403.0
2023-02-13 12:05:00,240.31,240.87,240.31,240.74,9872.0,227.9318,228.4629,227.9318,228.3396,9872.0
2023-02-13 12:10:00,240.86,240.97,240.61,240.65,4429.0,228.4534,228.5578,228.2163,228.2543,4429.0
2023-02-13 12:15:00,240.66,240.74,240.38,240.44,7901.0,228.2637,228.3396,227.9982,228.0551,7901.0
2023-02-13 12:20:00,240.39,240.96,240.39,240.96,5739.0,228.0076,228.5483,228.0076,228.5483,5739.0
2023-02-13 12:25:00,240.91,241.27,240.38,240.58,31230.0,228.5009,228.8423,227.9982,228.1879,31230.0
2023-02-13 12:30:00,240.5,240.64,240.27,240.52,7864.0,228.112,228.2448,227.8938,228.131,7864.0
2023-02-13 12:35:00,240.72,240.91,240.35,240.46,7010.0,228.3207,228.5009,227.9697,228.074,7010.0
2023-02-13 12:40:00,240.58,241.14,240.51,240.96,4493.0,228.1879,228.719,228.1215,228.5483,4493.0
2023-02-13 12:45:00,240.81,241.05,240.81,240.82,4500.0,228.406,228.6337,228.406,228.4155,4500.0
2023-02-13 12:50:00,240.9,240.95,240.72,240.79,4904.0,228.4914,228.5388,228.3207,228.387,4904.0
2023-02-13 12:55:00,240.71,240.82,240.4,240.43,8805.0,228.3112,228.4155,228.0171,228.0456,8805.0
2023-02-13 13:00:00,240.43,240.55,240.26,240.28,7231.0,228.0456,228.1594,227.8843,227.9033,7231.0
2023-02-13 13:05:00,240.27,240.58,240.14,240.5,9326.0,227.8938,228.1879,227.7705,228.112,9326.0
2023-02-13 13:10:00,240.5,240.78,240.46,240.77,22339.0,228.112,228.3776,228.074,228.3681,22339.0
2023-02-13 13:15:00,240.69,241.13,240.69,241.03,6528.0,228.2922,228.7095,228.2922,228.6147,6528.0
2023-02-13 13:20:00,241.04,241.04,239.99,240.06,13378.0,228.6242,228.6242,227.6283,227.6946,13378.0
2023-02-13 13:25:00,240.02,240.1,239.58,239.59,12211.0,227.6567,227.7326,227.2394,227.2489,12211.0
2023-02-13 13:30:00,239.7,240.08,239.64,240.0,5007.0,227.3532,227.7136,227.2963,227.6377,5007.0
2023-02-13 13:35:00,240.03,240.11,239.35,239.37,16926.0,227.6662,227.7421,227.0212,227.0402,16926.0
2023-02-13 13:40:00,239.35,239.43,239.02,239.11,10799.0,227.0212,227.0971,226.7082,226.7936,10799.0
2023-02-13 13:45:00,239.21,239.44,239.11,239.22,24473.0,226.8884,227.1066,226.7936,226.8979,24473.0
2023-02-13 13:50:00,239.22,239.31,238.79,238.82,15537.0,226.8979,226.9833,226.4901,226.5185,15537.0
2023-02-13 13:55:00,238.85,239.13,238.67,238.8,19266.0,226.547,226.8126,226.3762,226.4995,19266.0
2023-02-13 14:00:00,238.86,239.13,238.2,239.09,37995.0,226.5565,226.8126,225.9305,226.7746,37995.0
2023-02-13 14:05:00,239.09,239.7,239.08,239.17,13862.0,226.7746,227.3532,226.7651,226.8505,13862.0
2023-02-13 14:10:00,239.17,239.66,239.17,239.66,12688.0,226.8505,227.3153,226.8505,227.3153,12688.0
2023-02-13 14:15:00,239.7,239.73,239.43,239.73,11801.0,227.3532,227.3816,227.0971,227.3816,11801.0
2023-02-13 14:20:00,239.7,239.78,239.01,239.37,17694.0,227.3532,227.4291,226.6987,227.0402,17694.0
2023-02-13 14:25:00,239.37,239.74,239.3,239.41,9055.0,227.0402,227.3911,226.9738,227.0781,9055.0
2023-02-13 14:30:00,239.51,239.82,239.34,239.48,17374.0,227.173,227.467,227.0117,227.1445,17374.0
2023-02-13 14:35:00,239.49,239.79,239.23,239.34,17034.0,227.154,227.4386,226.9074,227.0117,17034.0
2023-02-13 14:40:00,239.32,239.52,239.0,239.52,13753.0,226.9928,227.1825,226.6892,227.1825,13753.0
2023-02-13 14:45:00,239.46,239.68,239.13,239.36,31133.0,227.1256,227.3342,226.8126,227.0307,31133.0
2023-02-13 14:50:00,239.29,239.46,239.05,239.16,22240.0,226.9643,227.1256,226.7367,226.841,22240.0
2023-02-13 14:55:00,239.16,239.17,238.96,239.08,14117.0,226.841,226.8505,226.6513,226.7651,14117.0
2023-02-13 15:00:00,239.03,239.23,238.82,239.13,15699.0,226.7177,226.9074,226.5185,226.8126,15699.0
2023-02-13 15:05:00,239.2,239.21,238.62,238.76,15178.0,226.8789,226.8884,226.3288,226.4616,15178.0
2023-02-13 15:10:00,238.64,239.07,238.61,239.02,15234.0,226.3478,226.7556,226.3193,226.7082,15234.0
2023-02-13 15:15:00,239.0,239.13,238.76,239.08,18414.0,226.6892,226.8126,226.4616,226.7651,18414.0
2023-02-13 15:20:00,239.13,239.32,238.96,238.96,20414.0,226.8126,226.9928,226.6513,226.6513,20414.0
2023-02-13 15:25:00,238.98,238.98,238.62,238.89,13140.0,226.6703,226.6703,226.3288,226.5849,13140.0
2023-02-13 15:30:00,238.9,238.96,238.26,238.42,29545.0,226.5944,226.6513,225.9874,226.1391,29545.0
2023-02-13 15:35:00,238.47,239.06,238.47,239.01,35657.0,226.1865,226.7462,226.1865,226.6987,35657.0
2023-02-13 15:40:00,239.01,239.36,238.31,238.36,38714.0,226.6987,227.0307,226.0348,226.0822,38714.0
2023-02-13 15:45:00,238.4,239.32,238.36,239.32,41448.0,226.1202,226.9928,226.0822,226.9928,41448.0
2023-02-13 15:50:00,239.26,239.61,239.02,239.28,75596.0,226.9359,227.2678,226.7082,226.9548,75596.0
2023-02-13 15:55:00,239.32,239.74,239.24,239.73,178517.0,226.9928,227.3911,226.9169,227.3816,178517.0
2023-02-14 09:30:00,239.01,239.01,235.47,236.25,103510.0,226.6987,226.6987,223.3411,224.0809,103510.0
2023-02-14 09:35:00,236.36,237.5,235.63,236.18,39423.0,224.1852,225.2665,223.4928,224.0145,39423.0
2023-02-14 09:40:00,236.23,237.75,235.95,237.68,16824.0,224.0619,225.5036,223.7964,225.4372,16824.0
2023-02-14 09:45:00,237.91,238.68,237.72,237.73,15756.0,225.6554,226.3857,225.4752,225.4847,15756.0
2023-02-14 09:50:00,237.73,238.21,237.73,238.01,16594.0,225.4847,225.9399,225.4847,225.7502,16594.0
2023-02-14 09:55:00,238.0,238.73,237.7,238.05,32780.0,225.7408,226.4332,225.4562,225.7882,32780.0
2023-02-14 10:00:00,238.36,238.71,237.93,238.62,31966.0,226.0822,226.4142,225.6744,226.3288,31966.0
2023-02-14 10:05:00,238.72,238.73,238.13,238.19,13421.0,226.4237,226.4332,225.8641,225.921,13421.0
2023-02-14 10:10:00,238.13,239.0,237.95,238.81,30536.0,225.8641,226.6892,225.6933,226.509,30536.0
2023-02-14 10:15:00,238.98,238.98,238.19,238.29,33920.0,226.6703,226.6703,225.921,226.0158,33920.0
2023-02-14 10:20:00,238.28,238.31,237.86,237.86,35095.0,226.0063,226.0348,225.608,225.608,35095.0
2023-02-14 10:25:00,237.81,237.82,236.59,236.62,32044.0,225.5605,225.57,224.4034,224.4318,32044.0
2023-02-14 10:30:00,236.61,236.69,235.18,235.35,58032.0,224.4224,224.4982,223.066,223.2273,58032.0
2023-02-14 10:35:00,235.18,235.18,233.92,233.97,19638.0,223.066,223.066,221.8709,221.9183,19638.0
2023-02-14 10:40:00,233.9,234.26,233.59,233.89,32617.0,221.8519,222.1934,221.5579,221.8425,32617.0
2023-02-14 10:45:00,233.79,234.14,232.96,234.03,54283.0,221.7476,222.0796,220.9604,221.9752,54283.0
2023-02-14 10:50:00,233.9,234.0,233.39,233.98,16324.0,221.8519,221.9468,221.3682,221.9278,16324.0
2023-02-14 10:55:00,234.01,234.3,233.49,233.56,30798.0,221.9563,222.2313,221.4631,221.5295,30798.0
2023-02-14 11:00:00,233.51,233.93,233.41,233.54,32333.0,221.482,221.8804,221.3872,221.5105,32333.0
2023-02-14 11:05:00,233.48,233.79,233.08,233.44,15792.0,221.4536,221.7476,221.0742,221.4156,15792.0
2023-02-14 11:10:00,233.55,234.34,233.11,233.65,19306.0,221.52,222.2693,221.1026,221.6148,19306.0
2023-02-14 11:15:00,233.55,234.66,233.55,234.24,13545.0,221.52,222.5728,221.52,222.1744,13545.0
2023-02-14 11:20:00,234.22,234.33,233.68,233.94,8084.0,222.1555,222.2598,221.6433,221.8899,8084.0
2023-02-14 11:25:00,233.96,234.21,232.91,233.07,16015.0,221.9089,222.146,220.9129,221.0647,16015.0
2023-02-14 11:30:00,233.07,233.07,231.73,231.84,25865.0,221.0647,221.0647,219.7937,219.8981,25865.0
2023-02-14 11:35:00,231.7,232.4,231.65,232.07,15443.0,219.7653,220.4292,219.7178,220.1162,15443.0
2023-02-14 11:40:00,232.08,232.26,231.73,231.95,17764.0,220.1257,220.2964,219.7937,220.0024,17764.0
2023-02-14 11:45:00,232.03,232.44,231.97,232.44,14042.0,220.0783,220.4671,220.0214,220.4671,14042.0
2023-02-14 11:50:00,232.23,232.28,231.44,231.93,20005.0,220.268,220.3154,219.5187,219.9834,20005.0
2023-02-14 11:55:00,231.93,232.09,231.62,231.88,12274.0,219.9834,220.1352,219.6894,219.936,12274.0
2023-02-14 12:00:00,231.85,232.07,231.64,231.71,21310.0,219.9075,220.1162,219.7084,219.7748,21310.0
2023-02-14 12:05:00,231.79,231.79,231.43,231.48,14877.0,219.8506,219.8506,219.5092,219.5566,14877.0
2023-02-14 12:10:00,231.54,232.4,231.48,232.37,6401.0,219.6135,220.4292,219.5566,220.4008,6401.0
2023-02-14 12:15:00,232.36,232.36,232.12,232.29,6833.0,220.3913,220.3913,220.1636,220.3249,6833.0
2023-02-14 12:20:00,232.31,232.55,231.98,232.06,16359.0,220.3438,220.5715,220.0308,220.1067,16359.0
2023-02-14 12:25:00,232.15,232.56,232.12,232.14,5569.0,220.1921,220.581,220.1636,220.1826,5569.0
2023-02-14 12:30:00,232.14,232.26,232.0,232.15,7988.0,220.1826,220.2964,220.0498,220.1921,7988.0
2023-02-14 12:35:00,232.17,232.22,231.71,231.88,8822.0,220.2111,220.2585,219.7748,219.936,8822.0
2023-02-14 12:40:00,231.84,231.93,231.53,231.67,7828.0,219.8981,219.9834,219.604,219.7368,7828.0
2023-02-14 12:45:00,231.63,231.88,231.46,231.84,13648.0,219.6989,219.936,219.5376,219.8981,13648.0
2023-02-14 12:50:00,231.81,232.27,231.7,232.23,17484.0,219.8696,220.3059,219.7653,220.268,17484.0
2023-02-14 12:55:00,232.19,232.65,232.18,232.36,26687.0,220.23,220.6663,220.2205,220.3913,26687.0
2023-02-14 13:00:00,232.29,233.57,232.27,233.09,30106.0,220.3249,221.5389,220.3059,221.0837,30106.0
2023-02-14 13:05:00,233.13,233.69,233.12,233.52,13957.0,221.1216,221.6528,221.1121,221.4915,13957.0
2023-02-14 13:10:00,233.53,233.61,233.26,233.54,11416.0,221.501,221.5769,221.2449,221.5105,11416.0
2023-02-14 13:15:00,233.55,233.98,233.38,233.61,24649.0,221.52,221.9278,221.3587,221.5769,24649.0
2023-02-14 13:20:00,233.72,234.02,233.37,233.62,24552.0,221.6812,221.9658,221.3492,221.5864,24552.0
2023-02-14 13:25:00,233.59,233.69,233.44,233.54,8645.0,221.5579,221.6528,221.4156,221.5105,8645.0
2023-02-14 13:30:00,233.52,233.68,233.21,233.55,15324.0,221.4915,221.6433,221.1975,221.52,15324.0
2023-02-14 13:35:00,233.61,233.62,233.27,233.41,16387.0,221.5769,221.5864,221.2544,221.3872,16387.0
2023-02-14 13:40:00,233.36,233.74,233.01,233.19,23057.0,221.3398,221.7002,221.0078,221.1785,23057.0
2023-02-14 13:45:00,233.15,233.73,233.14,233.49,9507.0,221.1406,221.6907,221.1311,221.4631,9507.0
2023-02-14 13:50:00,233.52,233.88,233.52,233.88,8930.0,221.4915,221.833,221.4915,221.833,8930.0
2023-02-14 13:55:00,233.87,233.97,233.59,233.75,8669.0,221.8235,221.9183,221.5579,221.7097,8669.0
2023-02-14 14:00:00,233.78,234.33,233.62,234.09,10296.0,221.7381,222.2598,221.5864,222.0322,10296.0
2023-02-14 14:05:00,234.08,234.08,233.34,233.5,14152.0,222.0227,222.0227,221.3208,221.4725,14152.0
2023-02-14 14:10:00,233.5,233.6,233.28,233.51,9416.0,221.4725,221.5674,221.2639,221.482,9416.0
2023-02-14 14:15:00,233.56,234.07,233.46,234.06,5164.0,221.5295,222.0132,221.4346,222.0037,5164.0
2023-02-14 14:20:00,234.04,234.22,233.97,234.11,17211.0,221.9847,222.1555,221.9183,222.0511,17211.0
2023-02-14 14:25:00,234.12,234.42,234.07,234.41,15765.0,222.0606,222.3452,222.0132,222.3357,15765.0
2023-02-14 14:30:00,234.41,235.5,234.4,235.44,32406.0,222.3357,223.3695,222.3262,223.3126,32406.0
2023-02-14 14:35:00,235.5,235.75,235.39,235.58,20103.0,223.3695,223.6067,223.2652,223.4454,20103.0
2023-02-14 14:40:00,235.59,235.65,235.43,235.44,12130.0,223.4549,223.5118,223.3031,223.3126,12130.0
2023-02-14 14:45:00,235.42,235.78,235.29,235.68,32161.0,223.2937,223.6351,223.1703,223.5403,32161.0
2023-02-14 14:50:00,235.67,235.81,235.4,235.49,9238.0,223.5308,223.6636,223.2747,223.36,9238.0
2023-02-14 14:55:00,235.44,235.44,235.21,235.29,15341.0,223.3126,223.3126,223.0945,223.1703,15341.0
2023-02-14 15:00:00,235.31,235.73,235.23,235.39,11707.0,223.1893,223.5877,223.1134,223.2652,11707.0
2023-02-14 15:05:00,235.33,235.34,234.95,235.17,12617.0,223.2083,223.2178,222.8479,223.0565,12617.0
2023-02-14 15:10:00,235.1,235.39,234.89,235.29,10172.0,222.9901,223.2652,222.791,223.1703,10172.0
2023-02-14 15:15:00,235.27,235.27,234.75,234.84,18271.0,223.1514,223.1514,222.6582,222.7435,18271.0
2023-02-14 15:20:00,234.82,235.04,234.79,234.82,16248.0,222.7246,222.9332,222.6961,222.7246,16248.0
2023-02-14 15:25:00,234.76,234.83,234.37,234.56,21556.0,222.6676,222.734,222.2977,222.4779,21556.0
2023-02-14 15:30:00,234.47,234.62,234.22,234.36,20524.0,222.3926,222.5349,222.1555,222.2883,20524.0
2023-02-14 15:35:00,234.42,234.59,234.15,234.19,39780.0,222.3452,222.5064,222.0891,222.127,39780.0
2023-02-14 15:40:00,234.22,234.94,234.1,234.58,52495.0,222.1555,222.8384,222.0416,222.4969,52495.0
2023-02-14 15:45:00,234.61,234.73,234.26,234.65,49352.0,222.5254,222.6392,222.1934,222.5633,49352.0
2023-02-14 15:50:00,234.54,235.39,234.48,235.35,96020.0,222.459,223.2652,222.4021,223.2273,96020.0
2023-02-14 15:55:00,235.38,235.45,235.06,235.34,115766.0,223.2557,223.3221,222.9522,223.2178,115766.0
2023-02-15 09:30:00,232.32,232.86,231.71,231.91,42905.0,220.3533,220.8655,219.7748,219.9644,42905.0
2023-02-15 09:35:00,231.9,233.48,231.86,232.1,32389.0,219.955,221.4536,219.917,220.1447,32389.0
2023-02-15 09:40:00,232.11,232.39,231.08,231.47,31239.0,220.1541,220.4197,219.1772,219.5471,31239.0
2023-02-15 09:45:00,231.27,231.61,230.5,230.59,23120.0,219.3574,219.6799,218.6271,218.7124,23120.0
2023-02-15 09:50:00,230.85,231.13,229.04,229.04,29477.0,218.959,219.2246,217.2423,217.2423,29477.0
2023-02-15 09:55:00,229.01,230.53,228.94,230.21,46202.0,217.2138,218.6555,217.1474,218.352,46202.0
2023-02-15 10:00:00,230.04,232.31,230.02,232.3,31520.0,218.1908,220.3438,218.1718,220.3344,31520.0
2023-02-15 10:05:00,232.2,232.87,231.79,232.36,35767.0,220.2395,220.875,219.8506,220.3913,35767.0
2023-02-15 10:10:00,232.34,232.74,231.97,232.5,31237.0,220.3723,220.7517,220.0214,220.5241,31237.0
2023-02-15 10:15:00,232.5,233.0,232.31,232.94,42726.0,220.5241,220.9983,220.3438,220.9414,42726.0
2023-02-15 10:20:00,232.91,233.11,232.2,232.29,19589.0,220.9129,221.1026,220.2395,220.3249,19589.0
2023-02-15 10:25:00,232.41,232.73,232.14,232.71,19690.0,220.4387,220.7422,220.1826,220.7232,19690.0
2023-02-15 10:30:00,232.63,233.16,232.47,233.05,13510.0,220.6474,221.1501,220.4956,221.0457,13510.0
2023-02-15 10:35:00,233.01,234.06,233.0,234.0,50610.0,221.0078,222.0037,220.9983,221.9468,50610.0
2023-02-15 10:40:00,233.96,234.03,233.24,233.24,22386.0,221.9089,221.9752,221.2259,221.2259,22386.0
2023-02-15 10:45:00,233.4,233.83,233.4,233.68,5465.0,221.3777,221.7856,221.3777,221.6433,5465.0
2023-02-15 10:50:00,233.64,233.96,233.42,233.42,37110.0,221.6053,221.9089,221.3967,221.3967,37110.0
2023-02-15 10:55:00,233.44,233.99,233.43,233.56,23520.0,221.4156,221.9373,221.4062,221.5295,23520.0
2023-02-15 11:00:00,233.5,233.66,233.37,233.59,28326.0,221.4725,221.6243,221.3492,221.5579,28326.0
2023-02-15 11:05:00,233.67,234.46,233.49,234.27,50672.0,221.6338,222.3831,221.4631,222.2029,50672.0
2023-02-15 11:10:00,234.29,235.4,234.2,235.14,13772.0,222.2219,223.2747,222.1365,223.0281,13772.0
2023-02-15 11:15:00,235.3,236.01,235.3,236.01,10123.0,223.1798,223.8533,223.1798,223.8533,10123.0
2023-02-15 11:20:00,236.0,236.92,235.86,236.87,29247.0,223.8438,224.7164,223.711,224.669,29247.0
2023-02-15 11:25:00,236.83,237.86,236.31,237.86,57757.0,224.631,225.608,224.1378,225.608,57757.0
2023-02-15 11:30:00,237.84,238.65,237.75,238.46,48253.0,225.589,226.3573,225.5036,226.1771,48253.0
2023-02-15 11:35:00,238.48,238.53,237.42,237.42,15191.0,226.196,226.2435,225.1906,225.1906,15191.0
2023-02-15 11:40:00,237.45,237.9,237.45,237.58,4692.0,225.2191,225.6459,225.2191,225.3424,4692.0
2023-02-15 11:45:00,237.67,238.45,237.62,238.42,15279.0,225.4278,226.1676,225.3803,226.1391,15279.0
2023-02-15 11:50:00,238.47,238.51,238.12,238.22,14024.0,226.1865,226.2245,225.8546,225.9494,14024.0
2023-02-15 11:55:00,238.25,238.25,237.91,238.02,8986.0,225.9779,225.9779,225.6554,225.7597,8986.0
2023-02-15 12:00:00,238.09,238.44,237.93,237.93,5039.0,225.8261,226.1581,225.6744,225.6744,5039.0
2023-02-15 12:05:00,238.03,238.17,237.19,237.35,10625.0,225.7692,225.902,224.9725,225.1242,10625.0
2023-02-15 12:10:00,237.47,237.56,236.84,237.09,8172.0,225.2381,225.3234,224.6405,224.8776,8172.0
2023-02-15 12:15:00,237.02,237.17,236.71,236.88,16026.0,224.8112,224.9535,224.5172,224.6784,16026.0
2023-02-15 12:20:00,236.83,237.4,236.82,237.4,7497.0,224.631,225.1717,224.6215,225.1717,7497.0
2023-02-15 12:25:00,237.45,237.73,237.17,237.4,3984.0,225.2191,225.4847,224.9535,225.1717,3984.0
2023-02-15 12:30:00,237.58,237.61,237.26,237.41,3698.0,225.3424,225.3708,225.0389,225.1811,3698.0
2023-02-15 12:35:00,237.44,237.7,237.28,237.55,4552.0,225.2096,225.4562,225.0578,225.3139,4552.0
2023-02-15 12:40:00,237.49,237.62,237.19,237.21,5364.0,225.257,225.3803,224.9725,224.9914,5364.0
2023-02-15 12:45:00,237.31,237.35,236.9,236.9,6073.0,225.0863,225.1242,224.6974,224.6974,6073.0
2023-02-15 12:50:00,236.88,237.01,236.64,236.85,7348.0,224.6784,224.8018,224.4508,224.65,7348.0
2023-02-15 12:55:00,236.86,236.98,236.32,236.4,7309.0,224.6595,224.7733,224.1473,224.2232,7309.0
2023-02-15 13:00:00,236.42,236.92,236.42,236.88,4125.0,224.2421,224.7164,224.2421,224.6784,4125.0
2023-02-15 13:05:00,237.0,237.46,236.75,237.46,10277.0,224.7923,225.2286,224.5551,225.2286,10277.0
2023-02-15 13:10:00,237.54,237.7,237.24,237.27,5118.0,225.3045,225.4562,225.0199,225.0484,5118.0
2023-02-15 13:15:00,237.33,237.61,237.27,237.56,3340.0,225.1053,225.3708,225.0484,225.3234,3340.0
2023-02-15 13:20:00,237.58,237.58,236.69,236.96,8616.0,225.3424,225.3424,224.4982,224.7543,8616.0
2023-02-15 13:25:00,237.11,237.11,236.72,236.83,5894.0,224.8966,224.8966,224.5267,224.631,5894.0
2023-02-15 13:30:00,236.86,236.95,236.56,236.59,4393.0,224.6595,224.7448,224.3749,224.4034,4393.0
2023-02-15 13:35:00,236.67,237.14,236.54,236.66,7520.0,224.4793,224.9251,224.356,224.4698,7520.0
2023-02-15 13:40:00,236.69,236.97,236.66,236.86,6300.0,224.4982,224.7638,224.4698,224.6595,6300.0
2023-02-15 13:45:00,236.81,236.93,236.6,236.76,7077.0,224.6121,224.7259,224.4129,224.5646,7077.0
2023-02-15 13:50:00,236.79,236.81,236.56,236.75,6869.0,224.5931,224.6121,224.3749,224.5551,6869.0
2023-02-15 13:55:00,236.77,236.9,236.62,236.65,7679.0,224.5741,224.6974,224.4318,224.4603,7679.0
2023-02-15 14:00:00,236.57,236.63,236.38,236.47,4729.0,224.3844,224.4413,224.2042,224.2896,4729.0
2023-02-15 14:05:00,236.4,236.55,236.21,236.46,9478.0,224.2232,224.3654,224.043,224.2801,9478.0
2023-02-15 14:10:00,236.37,236.55,236.27,236.29,5549.0,224.1947,224.3654,224.0999,224.1188,5549.0
2023-02-15 14:15:00,236.35,236.43,236.24,236.31,5331.0,224.1757,224.2516,224.0714,224.1378,5331.0
2023-02-15 14:20:00,236.27,236.81,236.27,236.81,4723.0,224.0999,224.6121,224.0999,224.6121,4723.0
2023-02-15 14:25:00,236.81,236.82,236.56,236.74,6562.0,224.6121,224.6215,224.3749,224.5457,6562.0
2023-02-15 14:30:00,236.73,236.73,236.45,236.52,9778.0,224.5362,224.5362,224.2706,224.337,9778.0
2023-02-15 14:35:00,236.52,236.53,236.16,236.47,9479.0,224.337,224.3465,223.9955,224.2896,9479.0
2023-02-15 14:40:00,236.48,237.34,236.42,237.25,10484.0,224.2991,225.1148,224.2421,225.0294,10484.0
2023-02-15 14:45:00,237.25,237.55,237.18,237.34,28263.0,225.0294,225.3139,224.963,225.1148,28263.0
2023-02-15 14:50:00,237.34,237.4,236.96,236.97,10467.0,225.1148,225.1717,224.7543,224.7638,10467.0
2023-02-15 14:55:00,237.04,237.07,236.87,237.01,5257.0,224.8302,224.8587,224.669,224.8018,5257.0
2023-02-15 15:00:00,237.07,237.48,237.05,237.39,8870.0,224.8587,225.2475,224.8397,225.1622,8870.0
2023-02-15 15:05:00,237.39,237.58,237.34,237.58,11550.0,225.1622,225.3424,225.1148,225.3424,11550.0
2023-02-15 15:10:00,237.53,237.89,237.39,237.73,19023.0,225.295,225.6364,225.1622,225.4847,19023.0
2023-02-15 15:15:00,237.74,237.82,237.45,237.57,21256.0,225.4941,225.57,225.2191,225.3329,21256.0
2023-02-15 15:20:00,237.51,237.82,237.39,237.48,17452.0,225.276,225.57,225.1622,225.2475,17452.0
2023-02-15 15:25:00,237.44,237.76,237.43,237.55,16025.0,225.2096,225.5131,225.2001,225.3139,16025.0
2023-02-15 15:30:00,237.6,237.88,237.45,237.58,18038.0,225.3614,225.6269,225.2191,225.3424,18038.0
2023-02-15 15:35:00,237.62,237.68,237.31,237.37,11225.0,225.3803,225.4372,225.0863,225.1432,11225.0
2023-02-15 15:40:00,237.43,237.57,237.27,237.42,11287.0,225.2001,225.3329,225.0484,225.1906,11287.0
2023-02-15 15:45:00,237.35,237.7,237.33,237.55,11831.0,225.1242,225.4562,225.1053,225.3139,11831.0
2023-02-15 15:50:00,237.7,238.0,237.46,237.56,25499.0,225.4562,225.7408,225.2286,225.3234,25499.0
2023-02-15 15:55:00,237.57,238.43,237.45,238.31,91663.0,225.3329,226.1486,225.2191,226.0348,91663.0
2023-02-16 09:30:00,235.26,236.95,234.25,236.44,57248.0,223.1419,224.7448,222.1839,224.2611,57248.0
2023-02-16 09:35:00,236.19,236.36,234.01,234.58,34885.0,224.024,224.1852,221.9563,222.4969,34885.0
2023-02-16 09:40:00,234.48,234.92,233.22,233.93,39479.0,222.4021,222.8194,221.207,221.8804,39479.0
2023-02-16 09:45:00,233.66,234.08,233.41,233.81,12552.0,221.6243,222.0227,221.3872,221.7666,12552.0
2023-02-16 09:50:00,233.65,234.81,233.64,233.82,16975.0,221.6148,222.7151,221.6053,221.7761,16975.0
2023-02-16 09:55:00,233.95,234.0,233.55,233.75,12920.0,221.8994,221.9468,221.52,221.7097,12920.0
2023-02-16 10:00:00,233.75,234.51,233.7,234.4,6322.0,221.7097,222.4305,221.6622,222.3262,6322.0
2023-02-16 10:05:00,234.36,235.47,234.35,235.32,7841.0,222.2883,223.3411,222.2788,223.1988,7841.0
2023-02-16 10:10:00,235.43,236.5,235.15,236.5,18225.0,223.3031,224.318,223.0376,224.318,18225.0
2023-02-16 10:15:00,236.57,237.05,236.31,236.5,26528.0,224.3844,224.8397,224.1378,224.318,26528.0
2023-02-16 10:20:00,236.51,237.12,235.91,236.8,18371.0,224.3275,224.9061,223.7584,224.6026,18371.0
2023-02-16 10:25:00,236.81,237.01,235.18,236.09,31423.0,224.6121,224.8018,223.066,223.9291,31423.0
2023-02-16 10:30:00,236.17,236.5,236.02,236.5,7726.0,224.005,224.318,223.8627,224.318,7726.0
2023-02-16 10:35:00,236.55,237.37,236.19,237.16,22040.0,224.3654,225.1432,224.024,224.944,22040.0
2023-02-16 10:40:00,237.04,237.41,236.64,236.66,25674.0,224.8302,225.1811,224.4508,224.4698,25674.0
2023-02-16 10:45:00,236.66,237.49,236.57,237.35,8971.0,224.4698,225.257,224.3844,225.1242,8971.0
2023-02-16 10:50:00,237.37,237.83,237.17,237.4,10781.0,225.1432,225.5795,224.9535,225.1717,10781.0
2023-02-16 10:55:00,237.28,237.45,237.01,237.21,10822.0,225.0578,225.2191,224.8018,224.9914,10822.0
2023-02-16 11:00:00,237.22,237.29,236.87,236.92,5844.0,225.0009,225.0673,224.669,224.7164,5844.0
2023-02-16 11:05:00,236.97,236.97,236.46,236.69,8830.0,224.7638,224.7638,224.2801,224.4982,8830.0
2023-02-16 11:10:00,236.7,236.76,236.36,236.59,6184.0,224.5077,224.5646,224.1852,224.4034,6184.0
2023-02-16 11:15:00,236.55,236.56,235.93,236.03,12541.0,224.3654,224.3749,223.7774,223.8722,12541.0
2023-02-16 11:20:00,235.99,236.02,235.52,235.58,8979.0,223.8343,223.8627,223.3885,223.4454,8979.0
2023-02-16 11:25:00,235.56,235.86,235.27,235.48,15925.0,223.4264,223.711,223.1514,223.3506,15925.0
2023-02-16 11:30:00,235.43,235.86,235.13,235.77,15772.0,223.3031,223.711,223.0186,223.6256,15772.0
2023-02-16 11:35:00,235.71,235.76,235.34,235.69,12335.0,223.5687,223.6161,223.2178,223.5497,12335.0
2023-02-16 11:40:00,235.63,235.75,235.01,235.13,10710.0,223.4928,223.6067,222.9048,223.0186,10710.0
2023-02-16 11:45:00,235.21,236.26,235.21,236.08,7161.0,223.0945,224.0904,223.0945,223.9197,7161.0
2023-02-16 11:50:00,235.94,236.26,235.69,235.69,6804.0,223.7869,224.0904,223.5497,223.5497,6804.0
2023-02-16 11:55:00,235.72,235.84,235.25,235.39,8378.0,223.5782,223.692,223.1324,223.2652,8378.0
2023-02-16 12:00:00,235.48,235.6,235.26,235.36,4010.0,223.3506,223.4644,223.1419,223.2367,4010.0
2023-02-16 12:05:00,235.38,235.83,235.32,235.64,3550.0,223.2557,223.6825,223.1988,223.5023,3550.0
2023-02-16 12:10:00,235.7,235.94,235.66,235.78,4667.0,223.5592,223.7869,223.5213,223.6351,4667.0
2023-02-16 12:15:00,235.75,235.95,235.39,235.47,7369.0,223.6067,223.7964,223.2652,223.3411,7369.0
2023-02-16 12:20:00,235.54,235.94,235.39,235.86,4724.0,223.4075,223.7869,223.2652,223.711,4724.0
2023-02-16 12:25:00,235.93,236.3,235.85,236.28,6798.0,223.7774,224.1283,223.7015,224.1094,6798.0
2023-02-16 12:30:00,236.29,236.57,236.07,236.12,14784.0,224.1188,224.3844,223.9102,223.9576,14784.0
2023-02-16 12:35:00,236.09,236.17,235.44,235.45,34839.0,223.9291,224.005,223.3126,223.3221,34839.0
2023-02-16 12:40:00,235.5,235.76,235.45,235.69,6591.0,223.3695,223.6161,223.3221,223.5497,6591.0
2023-02-16 12:45:00,235.88,235.88,235.08,235.26,34774.0,223.73,223.73,222.9712,223.1419,34774.0
2023-02-16 12:50:00,235.2,235.48,234.9,234.9,8327.0,223.085,223.3506,222.8004,222.8004,8327.0
2023-02-16 12:55:00,234.9,235.07,234.63,234.8,16868.0,222.8004,222.9617,222.5443,222.7056,16868.0
2023-02-16 13:00:00,234.89,235.2,234.37,234.66,16193.0,222.791,223.085,222.2977,222.5728,16193.0
2023-02-16 13:05:00,234.68,234.8,234.16,234.29,31248.0,222.5918,222.7056,222.0986,222.2219,31248.0
2023-02-16 13:10:00,234.16,234.66,234.05,234.16,13404.0,222.0986,222.5728,221.9942,222.0986,13404.0
2023-02-16 13:15:00,234.23,234.41,234.07,234.21,9647.0,222.1649,222.3357,222.0132,222.146,9647.0
2023-02-16 13:20:00,234.11,234.43,233.85,234.08,13289.0,222.0511,222.3546,221.8045,222.0227,13289.0
2023-02-16 13:25:00,234.08,234.11,233.71,233.72,7974.0,222.0227,222.0511,221.6717,221.6812,7974.0
2023-02-16 13:30:00,233.85,234.47,233.51,234.47,12693.0,221.8045,222.3926,221.482,222.3926,12693.0
2023-02-16 13:35:00,234.47,235.19,233.66,234.25,114306.0,222.3926,223.0755,221.6243,222.1839,114306.0
2023-02-16 13:40:00,234.06,234.38,232.94,233.47,79408.0,222.0037,222.3072,220.9414,221.4441,79408.0
2023-02-16 13:45:00,233.41,233.86,232.17,233.21,68029.0,221.3872,221.814,220.2111,221.1975,68029.0
2023-02-16 13:50:00,233.33,233.56,232.64,233.48,19570.0,221.3113,221.5295,220.6568,221.4536,19570.0
2023-02-16 13:55:00,233.4,233.41,232.65,232.75,15459.0,221.3777,221.3872,220.6663,220.7612,15459.0
2023-02-16 14:00:00,232.7,233.05,232.34,232.37,16748.0,220.7138,221.0457,220.3723,220.4008,16748.0
2023-02-16 14:05:00,232.42,232.48,231.79,232.07,27589.0,220.4482,220.5051,219.8506,220.1162,27589.0
2023-02-16 14:10:00,232.13,233.13,232.07,232.91,35434.0,220.1731,221.1216,220.1162,220.9129,35434.0
2023-02-16 14:15:00,232.77,233.15,232.57,232.57,42395.0,220.7802,221.1406,220.5905,220.5905,42395.0
2023-02-16 14:20:00,232.51,232.51,231.7,232.15,42813.0,220.5335,220.5335,219.7653,220.1921,42813.0
2023-02-16 14:25:00,232.1,232.28,231.92,232.07,22951.0,220.1447,220.3154,219.9739,220.1162,22951.0
2023-02-16 14:30:00,232.04,232.31,232.0,232.3,10882.0,220.0878,220.3438,220.0498,220.3344,10882.0
2023-02-16 14:35:00,232.27,232.43,231.9,232.03,24168.0,220.3059,220.4577,219.955,220.0783,24168.0
2023-02-16 14:40:00,231.91,231.91,231.43,231.44,15643.0,219.9644,219.9644,219.5092,219.5187,15643.0
2023-02-16 14:45:00,231.48,231.54,231.09,231.1,20993.0,219.5566,219.6135,219.1867,219.1962,20993.0
2023-02-16 14:50:00,231.1,231.32,231.05,231.19,12440.0,219.1962,219.4048,219.1487,219.2815,12440.0
2023-02-16 14:55:00,231.21,231.59,231.18,231.18,22220.0,219.3005,219.6609,219.2721,219.2721,22220.0
2023-02-16 15:00:00,231.14,231.78,231.13,231.51,18446.0,219.2341,219.8411,219.2246,219.5851,18446.0
2023-02-16 15:05:00,231.41,231.43,230.66,230.92,29604.0,219.4902,219.5092,218.7788,219.0254,29604.0
2023-02-16 15:10:00,231.0,231.21,230.88,230.88,16798.0,219.1013,219.3005,218.9875,218.9875,16798.0
2023-02-16 15:15:00,230.83,230.83,230.25,230.4,19057.0,218.9401,218.9401,218.39,218.5322,19057.0
2023-02-16 15:20:00,230.36,231.25,230.2,231.01,22625.0,218.4943,219.3384,218.3425,219.1108,22625.0
2023-02-16 15:25:00,230.99,231.38,230.67,230.69,43133.0,219.0918,219.4617,218.7883,218.8073,43133.0
2023-02-16 15:30:00,230.65,230.93,230.47,230.93,23227.0,218.7694,219.0349,218.5986,219.0349,23227.0
2023-02-16 15:35:00,230.96,231.16,230.67,230.7,16909.0,219.0634,219.2531,218.7883,218.8168,16909.0
2023-02-16 15:40:00,230.68,230.98,230.41,230.94,34769.0,218.7978,219.0824,218.5417,219.0444,34769.0
2023-02-16 15:45:00,230.95,230.99,230.28,230.69,79128.0,219.0539,219.0918,218.4184,218.8073,79128.0
2023-02-16 15:50:00,230.56,231.18,230.31,230.47,110721.0,218.684,219.2721,218.4469,218.5986,110721.0
2023-02-16 15:55:00,230.57,230.75,230.0,230.07,223834.0,218.6935,218.8642,218.1528,218.2192,223834.0
2023-02-17 09:30:00,228.6,228.61,226.56,228.28,89249.0,216.8249,216.8344,214.89,216.5214,89249.0
2023-02-17 09:35:00,227.99,228.49,226.5,228.45,52491.0,216.2464,216.7206,214.8331,216.6827,52491.0
2023-02-17 09:40:00,228.38,230.97,228.19,230.59,31542.0,216.6163,219.0729,216.4361,218.7124,31542.0
2023-02-17 09:45:00,230.58,232.62,230.58,231.3,19772.0,218.703,220.6379,218.703,219.3859,19772.0
2023-02-17 09:50:00,231.3,231.3,229.5,230.04,24062.0,219.3859,219.3859,217.6786,218.1908,24062.0
2023-02-17 09:55:00,229.98,230.5,229.47,229.98,18548.0,218.1339,218.6271,217.6501,218.1339,18548.0
2023-02-17 10:00:00,229.98,230.21,229.58,229.92,24099.0,218.1339,218.352,217.7545,218.077,24099.0
2023-02-17 10:05:00,229.78,230.5,229.73,230.24,94706.0,217.9442,218.6271,217.8967,218.3805,94706.0
2023-02-17 10:10:00,230.13,230.48,229.46,230.13,49352.0,218.2761,218.6081,217.6406,218.2761,49352.0
2023-02-17 10:15:00,230.25,231.64,230.18,231.32,62282.0,218.39,219.7084,218.3236,219.4048,62282.0
2023-02-17 10:20:00,231.33,231.78,230.13,230.23,88896.0,219.4143,219.8411,218.2761,218.371,88896.0
2023-02-17 10:25:00,230.27,231.08,230.25,230.56,61212.0,218.4089,219.1772,218.39,218.684,61212.0
2023-02-17 10:30:00,230.64,230.78,230.22,230.48,39864.0,218.7599,218.8927,218.3615,218.6081,39864.0
2023-02-17 10:35:00,230.42,230.74,229.82,229.82,60100.0,218.5512,218.8547,217.9821,217.9821,60100.0
2023-02-17 10:40:00,229.84,229.84,228.72,229.37,28335.0,218.0011,218.0011,216.9388,217.5553,28335.0
2023-02-17 10:45:00,229.5,230.11,229.43,229.9,32636.0,217.6786,218.2572,217.6122,218.058,32636.0
2023-02-17 10:50:00,229.94,230.06,229.68,229.79,19774.0,218.0959,218.2097,217.8493,217.9536,19774.0
2023-02-17 10:55:00,229.92,230.01,229.39,229.54,21674.0,218.077,218.1623,217.5743,217.7165,21674.0
2023-02-17 11:00:00,229.61,229.61,229.14,229.44,13279.0,217.7829,217.7829,217.3371,217.6217,13279.0
2023-02-17 11:05:00,229.5,229.52,229.13,229.2,11696.0,217.6786,217.6976,217.3276,217.394,11696.0
2023-02-17 11:10:00,229.21,229.27,228.74,228.86,50339.0,217.4035,217.4604,216.9577,217.0716,50339.0
2023-02-17 11:15:00,228.89,229.01,228.72,228.97,43886.0,217.1,217.2138,216.9388,217.1759,43886.0
2023-02-17 11:20:00,229.01,229.01,228.37,228.49,18005.0,217.2138,217.2138,216.6068,216.7206,18005.0
2023-02-17 11:25:00,228.44,228.98,228.39,228.91,20902.0,216.6732,217.1854,216.6258,217.119,20902.0
2023-02-17 11:30:00,228.94,229.18,228.59,228.74,35734.0,217.1474,217.3751,216.8155,216.9577,35734.0
2023-02-17 11:35:00,228.68,229.1,228.63,229.01,14513.0,216.9008,217.2992,216.8534,217.2138,14513.0
2023-02-17 11:40:00,229.0,229.3,228.89,229.23,21477.0,217.2043,217.4889,217.1,217.4225,21477.0
2023-02-17 11:45:00,229.19,229.41,228.86,229.05,63743.0,217.3846,217.5932,217.0716,217.2518,63743.0
2023-02-17 11:50:00,229.05,229.13,228.86,228.95,20509.0,217.2518,217.3276,217.0716,217.1569,20509.0
2023-02-17 11:55:00,229.03,229.11,228.92,229.06,13816.0,217.2328,217.3087,217.1285,217.2613,13816.0
2023-02-17 12:00:00,229.13,229.48,228.93,229.1,25293.0,217.3276,217.6596,217.1379,217.2992,25293.0
2023-02-17 12:05:00,229.11,229.16,228.92,229.04,19795.0,217.3087,217.3561,217.1285,217.2423,19795.0
2023-02-17 12:10:00,229.08,229.2,228.87,229.02,33251.0,217.2802,217.394,217.081,217.2233,33251.0
2023-02-17 12:15:00,229.04,229.45,228.97,229.21,29246.0,217.2423,217.6312,217.1759,217.4035,29246.0
2023-02-17 12:20:00,229.22,229.41,229.2,229.32,18569.0,217.413,217.5932,217.394,217.5079,18569.0
2023-02-17 12:25:00,229.33,229.45,229.08,229.13,15187.0,217.5173,217.6312,217.2802,217.3276,15187.0
2023-02-17 12:30:00,229.12,229.2,228.97,229.11,13769.0,217.3182,217.394,217.1759,217.3087,13769.0
2023-02-17 12:35:00,229.14,229.2,228.7,228.79,16939.0,217.3371,217.394,216.9198,217.0052,16939.0
2023-02-17 12:40:00,228.88,228.88,228.5,228.56,10484.0,217.0905,217.0905,216.7301,216.787,10484.0
2023-02-17 12:45:00,228.6,228.75,228.54,228.57,9073.0,216.8249,216.9672,216.768,216.7965,9073.0
2023-02-17 12:50:00,228.55,228.59,228.28,228.42,16083.0,216.7775,216.8155,216.5214,216.6542,16083.0
2023-02-17 12:55:00,228.48,228.54,228.25,228.25,17453.0,216.7111,216.768,216.493,216.493,17453.0
2023-02-17 13:00:00,228.25,228.45,228.0,228.39,34317.0,216.493,216.6827,216.2559,216.6258,34317.0
2023-02-17 13:05:00,228.38,228.39,228.18,228.33,16236.0,216.6163,216.6258,216.4266,216.5689,16236.0
2023-02-17 13:10:00,228.34,228.51,228.22,228.39,16732.0,216.5783,216.7396,216.4645,216.6258,16732.0
2023-02-17 13:15:00,228.4,228.73,228.3,228.36,35375.0,216.6352,216.9482,216.5404,216.5973,35375.0
2023-02-17 13:20:00,228.41,228.61,228.35,228.37,17232.0,216.6447,216.8344,216.5878,216.6068,17232.0
2023-02-17 13:25:00,228.51,228.53,228.27,228.4,13956.0,216.7396,216.7586,216.5119,216.6352,13956.0
2023-02-17 13:30:00,228.34,228.49,228.16,228.28,18129.0,216.5783,216.7206,216.4076,216.5214,18129.0
2023-02-17 13:35:00,228.28,228.35,228.21,228.24,8186.0,216.5214,216.5878,216.455,216.4835,8186.0
2023-02-17 13:40:00,228.26,228.41,228.2,228.23,13894.0,216.5025,216.6447,216.4455,216.474,13894.0
2023-02-17 13:45:00,228.23,228.35,228.05,228.1,14427.0,216.474,216.5878,216.3033,216.3507,14427.0
2023-02-17 13:50:00,228.11,228.11,227.64,227.64,15420.0,216.3602,216.3602,215.9144,215.9144,15420.0
2023-02-17 13:55:00,227.73,227.85,227.48,227.5,17365.0,215.9998,216.1136,215.7626,215.7816,17365.0
2023-02-17 14:00:00,227.59,227.89,227.56,227.77,22652.0,215.867,216.1515,215.8385,216.0377,22652.0
2023-02-17 14:05:00,227.79,227.95,227.73,227.88,18902.0,216.0567,216.2084,215.9998,216.142,18902.0
2023-02-17 14:10:00,227.78,227.81,227.17,227.24,21659.0,216.0472,216.0756,215.4686,215.535,21659.0
2023-02-17 14:15:00,227.28,227.41,227.17,227.36,18413.0,215.5729,215.6962,215.4686,215.6488,18413.0
2023-02-17 14:20:00,227.35,227.83,227.35,227.71,28583.0,215.6393,216.0946,215.6393,215.9808,28583.0
2023-02-17 14:25:00,227.7,228.04,227.55,227.74,38230.0,215.9713,216.2938,215.829,216.0092,38230.0
2023-02-17 14:30:00,227.77,227.9,227.68,227.79,29583.0,216.0377,216.161,215.9523,216.0567,29583.0
2023-02-17 14:35:00,227.79,228.1,227.72,228.0,145997.0,216.0567,216.3507,215.9903,216.2559,145997.0
2023-02-17 14:40:00,228.04,228.06,227.77,228.01,32616.0,216.2938,216.3128,216.0377,216.2653,32616.0
2023-02-17 14:45:00,228.04,228.58,227.97,228.36,39522.0,216.2938,216.806,216.2274,216.5973,39522.0
2023-02-17 14:50:00,228.39,228.55,228.11,228.13,70850.0,216.6258,216.7775,216.3602,216.3792,70850.0
2023-02-17 14:55:00,228.09,228.34,227.91,228.0,40483.0,216.3412,216.5783,216.1705,216.2559,40483.0
2023-02-17 15:00:00,228.0,228.11,227.7,227.7,27588.0,216.2559,216.3602,215.9713,215.9713,27588.0
2023-02-17 15:05:00,227.69,227.75,227.48,227.61,26779.0,215.9618,216.0187,215.7626,215.8859,26779.0
2023-02-17 15:10:00,227.59,227.73,227.37,227.52,32023.0,215.867,215.9998,215.6583,215.8006,32023.0
2023-02-17 15:15:00,227.5,227.75,227.28,227.41,35779.0,215.7816,216.0187,215.5729,215.6962,35779.0
2023-02-17 15:20:00,227.42,227.86,227.25,227.55,43739.0,215.7057,216.1231,215.5445,215.829,43739.0
2023-02-17 15:25:00,227.55,227.71,227.4,227.51,24996.0,215.829,215.9808,215.6868,215.7911,24996.0
2023-02-17 15:30:00,227.49,227.65,227.41,227.57,36218.0,215.7721,215.9239,215.6962,215.848,36218.0
2023-02-17 15:35:00,227.59,227.96,227.55,227.82,85123.0,215.867,216.2179,215.829,216.0851,85123.0
2023-02-17 15:40:00,227.82,228.14,227.71,227.82,69079.0,216.0851,216.3886,215.9808,216.0851,69079.0
2023-02-17 15:45:00,227.79,227.79,226.91,226.95,136159.0,216.0567,216.0567,215.222,215.2599,136159.0
2023-02-17 15:50:00,227.06,227.41,226.9,227.22,203973.0,215.3643,215.6962,215.2125,215.516,203973.0
2023-02-17 15:55:00,227.24,228.29,227.18,228.15,350893.0,215.535,216.5309,215.4781,216.3981,350893.0
2023-02-21 09:30:00,227.0,228.45,222.99,225.7,168330.0,215.3074,216.6827,211.5039,214.0743,168330.0
2023-02-21 09:35:00,226.02,226.33,225.24,226.0,38133.0,214.3778,214.6719,213.638,214.3589,38133.0
2023-02-21 09:40:00,225.9,226.76,225.65,225.79,71345.0,214.264,215.0797,214.0269,214.1597,71345.0
2023-02-21 09:45:00,225.73,226.03,224.46,224.8,34197.0,214.1028,214.3873,212.8982,213.2207,34197.0
2023-02-21 09:50:00,224.95,225.27,224.73,224.92,28399.0,213.363,213.6665,213.1543,213.3345,28399.0
2023-02-21 09:55:00,224.89,225.2,224.08,225.2,15803.0,213.306,213.6001,212.5378,213.6001,15803.0
2023-02-21 10:00:00,225.12,225.42,224.78,225.38,16866.0,213.5242,213.8087,213.2017,213.7708,16866.0
2023-02-21 10:05:00,225.38,226.01,225.19,225.8,22914.0,213.7708,214.3684,213.5906,214.1692,22914.0
2023-02-21 10:10:00,225.72,225.72,225.03,225.47,11039.0,214.0933,214.0933,213.4388,213.8562,11039.0
2023-02-21 10:15:00,225.19,226.0,225.14,225.77,18702.0,213.5906,214.3589,213.5432,214.1407,18702.0
2023-02-21 10:20:00,225.81,226.0,225.45,225.45,12397.0,214.1787,214.3589,213.8372,213.8372,12397.0
2023-02-21 10:25:00,225.42,225.53,225.12,225.44,14849.0,213.8087,213.9131,213.5242,213.8277,14849.0
2023-02-21 10:30:00,225.43,225.8,225.32,225.74,14698.0,213.8182,214.1692,213.7139,214.1123,14698.0
2023-02-21 10:35:00,225.79,225.9,225.29,225.6,16524.0,214.1597,214.264,213.6854,213.9795,16524.0
2023-02-21 10:40:00,225.66,225.99,225.53,225.84,18214.0,214.0364,214.3494,213.9131,214.2071,18214.0
2023-02-21 10:45:00,225.86,226.12,225.73,225.9,18478.0,214.2261,214.4727,214.1028,214.264,18478.0
2023-02-21 10:50:00,225.91,226.04,225.46,225.5,12789.0,214.2735,214.3968,213.8467,213.8846,12789.0
2023-02-21 10:55:00,225.53,225.53,225.14,225.34,9146.0,213.9131,213.9131,213.5432,213.7329,9146.0
2023-02-21 11:00:00,225.38,225.72,225.25,225.28,24926.0,213.7708,214.0933,213.6475,213.676,24926.0
2023-02-21 11:05:00,225.31,225.36,224.76,224.76,12991.0,213.7044,213.7518,213.1827,213.1827,12991.0
2023-02-21 11:10:00,224.75,224.85,224.39,224.39,7883.0,213.1733,213.2681,212.8318,212.8318,7883.0
2023-02-21 11:15:00,224.43,224.61,224.27,224.47,20480.0,212.8697,213.0405,212.718,212.9077,20480.0
2023-02-21 11:20:00,224.5,224.73,224.38,224.54,9132.0,212.9361,213.1543,212.8223,212.9741,9132.0
2023-02-21 11:25:00,224.61,224.89,224.54,224.86,8931.0,213.0405,213.306,212.9741,213.2776,8931.0
2023-02-21 11:30:00,224.84,225.15,224.56,224.58,16880.0,213.2586,213.5527,212.993,213.012,16880.0
2023-02-21 11:35:00,224.58,224.75,224.33,224.57,14627.0,213.012,213.1733,212.7749,213.0025,14627.0
2023-02-21 11:40:00,224.43,224.67,224.26,224.33,6581.0,212.8697,213.0974,212.7085,212.7749,6581.0
2023-02-21 11:45:00,224.42,224.61,224.37,224.54,5779.0,212.8603,213.0405,212.8128,212.9741,5779.0
2023-02-21 11:50:00,224.52,224.61,224.29,224.5,11538.0,212.9551,213.0405,212.737,212.9361,11538.0
2023-02-21 11:55:00,224.5,224.54,224.36,224.38,7469.0,212.9361,212.9741,212.8033,212.8223,7469.0
2023-02-21 12:00:00,224.33,224.61,224.0,224.37,19893.0,212.7749,213.0405,212.4619,212.8128,19893.0
2023-02-21 12:05:00,224.42,224.57,224.14,224.33,15684.0,212.8603,213.0025,212.5947,212.7749,15684.0
2023-02-21 12:10:00,224.3,224.39,224.05,224.05,14303.0,212.7464,212.8318,212.5093,212.5093,14303.0
2023-02-21 12:15:00,224.0,224.0,223.73,223.89,15489.0,212.4619,212.4619,212.2058,212.3576,15489.0
2023-02-21 12:20:00,223.86,223.88,223.6,223.6,20345.0,212.3291,212.3481,212.0825,212.0825,20345.0
2023-02-21 12:25:00,223.57,223.69,223.25,223.29,11505.0,212.054,212.1679,211.7505,211.7885,11505.0
2023-02-21 12:30:00,223.42,223.47,222.4,222.83,43592.0,211.9118,211.9592,210.9443,211.3522,43592.0
2023-02-21 12:35:00,222.83,223.81,222.83,223.63,14856.0,211.3522,212.2817,211.3522,212.1109,14856.0
2023-02-21 12:40:00,223.69,224.22,223.69,224.2,14890.0,212.1679,212.6706,212.1679,212.6516,14890.0
2023-02-21 12:45:00,224.13,224.49,223.91,224.44,13720.0,212.5852,212.9266,212.3765,212.8792,13720.0
2023-02-21 12:50:00,224.48,224.63,224.32,224.52,10330.0,212.9172,213.0594,212.7654,212.9551,10330.0
2023-02-21 12:55:00,224.43,224.6,224.39,224.5,7211.0,212.8697,213.031,212.8318,212.9361,7211.0
2023-02-21 13:00:00,224.4,224.49,224.35,224.47,7585.0,212.8413,212.9266,212.7939,212.9077,7585.0
2023-02-21 13:05:00,224.45,224.76,223.82,224.17,22289.0,212.8887,213.1827,212.2912,212.6231,22289.0
2023-02-21 13:10:00,224.2,224.39,224.02,224.08,7768.0,212.6516,212.8318,212.4809,212.5378,7768.0
2023-02-21 13:15:00,224.09,224.16,223.82,223.94,11043.0,212.5473,212.6136,212.2912,212.405,11043.0
2023-02-21 13:20:00,223.84,223.99,223.75,223.77,7673.0,212.3101,212.4524,212.2248,212.2437,7673.0
2023-02-21 13:25:00,223.81,223.88,223.55,223.88,10063.0,212.2817,212.3481,212.0351,212.3481,10063.0
2023-02-21 13:30:00,223.84,224.3,223.78,224.27,33512.0,212.3101,212.7464,212.2532,212.718,33512.0
2023-02-21 13:35:00,224.25,224.6,224.25,224.6,18194.0,212.699,213.031,212.699,213.031,18194.0
2023-02-21 13:40:00,224.49,224.66,224.3,224.53,8760.0,212.9266,213.0879,212.7464,212.9646,8760.0
2023-02-21 13:45:00,224.53,225.12,224.52,224.81,17675.0,212.9646,213.5242,212.9551,213.2302,17675.0
2023-02-21 13:50:00,224.8,224.8,224.62,224.64,8247.0,213.2207,213.2207,213.05,213.0689,8247.0
2023-02-21 13:55:00,224.64,224.86,224.35,224.86,11502.0,213.0689,213.2776,212.7939,213.2776,11502.0
2023-02-21 14:00:00,224.86,225.09,224.6,224.96,11802.0,213.2776,213.4957,213.031,213.3724,11802.0
2023-02-21 14:05:00,224.95,224.95,224.57,224.9,5821.0,213.363,213.363,213.0025,213.3155,5821.0
2023-02-21 14:10:00,224.81,225.11,224.74,224.91,7791.0,213.2302,213.5147,213.1638,213.325,7791.0
2023-02-21 14:15:00,224.99,225.07,224.72,224.72,13324.0,213.4009,213.4768,213.1448,213.1448,13324.0
2023-02-21 14:20:00,224.63,224.63,224.38,224.5,12121.0,213.0594,213.0594,212.8223,212.9361,12121.0
2023-02-21 14:25:00,224.43,224.96,224.43,224.89,9731.0,212.8697,213.3724,212.8697,213.306,9731.0
2023-02-21 14:30:00,224.92,225.06,224.86,225.06,22224.0,213.3345,213.4673,213.2776,213.4673,22224.0
2023-02-21 14:35:00,225.06,225.06,224.46,224.68,26941.0,213.4673,213.4673,212.8982,213.1069,26941.0
2023-02-21 14:40:00,224.73,224.74,224.45,224.64,17979.0,213.1543,213.1638,212.8887,213.0689,17979.0
2023-02-21 14:45:00,224.62,224.67,224.26,224.42,15013.0,213.05,213.0974,212.7085,212.8603,15013.0
2023-02-21 14:50:00,224.39,224.42,224.12,224.18,17790.0,212.8318,212.8603,212.5757,212.6326,17790.0
2023-02-21 14:55:00,224.18,224.18,223.77,223.94,16177.0,212.6326,212.6326,212.2437,212.405,16177.0
2023-02-21 15:00:00,223.98,224.02,223.91,223.91,15877.0,212.4429,212.4809,212.3765,212.3765,15877.0
2023-02-21 15:05:00,223.91,223.91,223.54,223.62,15323.0,212.3765,212.3765,212.0256,212.1015,15323.0
2023-02-21 15:10:00,223.62,223.77,223.57,223.67,13662.0,212.1015,212.2437,212.054,212.1489,13662.0
2023-02-21 15:15:00,223.65,223.97,223.6,223.88,13476.0,212.1299,212.4334,212.0825,212.3481,13476.0
2023-02-21 15:20:00,223.87,224.07,223.76,224.05,15281.0,212.3386,212.5283,212.2343,212.5093,15281.0
2023-02-21 15:25:00,224.05,224.09,223.68,223.78,21025.0,212.5093,212.5473,212.1584,212.2532,21025.0
2023-02-21 15:30:00,223.87,224.32,223.84,224.24,27960.0,212.3386,212.7654,212.3101,212.6895,27960.0
2023-02-21 15:35:00,224.26,224.32,224.03,224.13,17967.0,212.7085,212.7654,212.4903,212.5852,17967.0
2023-02-21 15:40:00,224.12,224.15,223.79,224.06,21280.0,212.5757,212.6042,212.2627,212.5188,21280.0
2023-02-21 15:45:00,224.1,224.41,224.01,224.37,53739.0,212.5567,212.8508,212.4714,212.8128,53739.0
2023-02-21 15:50:00,224.41,224.5,224.15,224.25,71084.0,212.8508,212.9361,212.6042,212.699,71084.0
2023-02-21 15:55:00,224.25,224.69,224.21,224.56,170035.0,212.699,213.1163,212.6611,212.993,170035.0
2023-02-22 09:30:00,225.22,226.94,224.8,225.91,44333.0,213.619,215.2505,213.2207,214.2735,44333.0
2023-02-22 09:35:00,226.12,226.12,224.93,225.83,17991.0,214.4727,214.4727,213.344,214.1976,17991.0
2023-02-22 09:40:00,225.68,225.82,225.01,225.2,8569.0,214.0554,214.1881,213.4199,213.6001,8569.0
2023-02-22 09:45:00,225.05,225.82,225.05,225.74,15493.0,213.4578,214.1881,213.4578,214.1123,15493.0
2023-02-22 09:50:00,225.51,225.56,224.59,225.12,15890.0,213.8941,213.9415,213.0215,213.5242,15890.0
2023-02-22 09:55:00,225.35,225.35,224.93,225.11,11810.0,213.7424,213.7424,213.344,213.5147,11810.0
2023-02-22 10:00:00,225.06,225.1,224.41,224.65,7576.0,213.4673,213.5052,212.8508,213.0784,7576.0
2023-02-22 10:05:00,224.63,225.15,224.48,224.67,10980.0,213.0594,213.5527,212.9172,213.0974,10980.0
2023-02-22 10:10:00,224.8,224.8,223.76,223.99,11658.0,213.2207,213.2207,212.2343,212.4524,11658.0
2023-02-22 10:15:00,224.17,224.54,224.17,224.42,15035.0,212.6231,212.9741,212.6231,212.8603,15035.0
2023-02-22 10:20:00,224.46,224.89,224.27,224.8,5661.0,212.8982,213.306,212.718,213.2207,5661.0
2023-02-22 10:25:00,224.84,225.04,224.25,224.29,38355.0,213.2586,213.4483,212.699,212.737,38355.0
2023-02-22 10:30:00,224.13,224.13,223.44,223.44,15393.0,212.5852,212.5852,211.9307,211.9307,15393.0
2023-02-22 10:35:00,223.48,224.14,223.45,223.83,10059.0,211.9687,212.5947,211.9402,212.3006,10059.0
2023-02-22 10:40:00,223.84,223.92,223.48,223.78,7069.0,212.3101,212.386,211.9687,212.2532,7069.0
2023-02-22 10:45:00,223.65,223.88,223.47,223.79,11473.0,212.1299,212.3481,211.9592,212.2627,11473.0
2023-02-22 10:50:00,223.76,224.0,223.69,223.89,8559.0,212.2343,212.4619,212.1679,212.3576,8559.0
2023-02-22 10:55:00,223.99,224.1,223.0,223.01,15100.0,212.4524,212.5567,211.5134,211.5229,15100.0
2023-02-22 11:00:00,223.07,223.58,223.07,223.31,7123.0,211.5798,212.0635,211.5798,211.8074,7123.0
2023-02-22 11:05:00,223.32,223.78,223.27,223.78,7737.0,211.8169,212.2532,211.7695,212.2532,7737.0
2023-02-22 11:10:00,223.78,223.86,223.34,223.44,5920.0,212.2532,212.3291,211.8359,211.9307,5920.0
2023-02-22 11:15:00,223.4,223.6,223.21,223.34,11965.0,211.8928,212.0825,211.7126,211.8359,11965.0
2023-02-22 11:20:00,223.28,223.9,223.28,223.9,10190.0,211.779,212.367,211.779,212.367,10190.0
2023-02-22 11:25:00,223.84,223.86,223.29,223.48,17419.0,212.3101,212.3291,211.7885,211.9687,17419.0
2023-02-22 11:30:00,223.57,224.2,223.56,224.05,5897.0,212.054,212.6516,212.0446,212.5093,5897.0
2023-02-22 11:35:00,224.06,224.14,223.68,223.69,7455.0,212.5188,212.5947,212.1584,212.1679,7455.0
2023-02-22 11:40:00,223.76,224.23,223.5,224.23,9313.0,212.2343,212.68,211.9876,212.68,9313.0
2023-02-22 11:45:00,224.14,224.71,224.13,224.28,16644.0,212.5947,213.1353,212.5852,212.7275,16644.0
2023-02-22 11:50:00,224.27,224.42,224.13,224.3,10058.0,212.718,212.8603,212.5852,212.7464,10058.0
2023-02-22 11:55:00,224.29,224.96,224.22,224.68,15324.0,212.737,213.3724,212.6706,213.1069,15324.0
2023-02-22 12:00:00,224.64,224.71,224.08,224.4,9701.0,213.0689,213.1353,212.5378,212.8413,9701.0
2023-02-22 12:05:00,224.34,224.53,224.18,224.27,7220.0,212.7844,212.9646,212.6326,212.718,7220.0
2023-02-22 12:10:00,224.34,225.13,224.17,224.84,11343.0,212.7844,213.5337,212.6231,213.2586,11343.0
2023-02-22 12:15:00,225.07,225.14,224.68,224.75,10254.0,213.4768,213.5432,213.1069,213.1733,10254.0
2023-02-22 12:20:00,224.7,225.19,224.7,224.93,15368.0,213.1258,213.5906,213.1258,213.344,15368.0
2023-02-22 12:25:00,224.91,225.03,224.72,224.78,4118.0,213.325,213.4388,213.1448,213.2017,4118.0
2023-02-22 12:30:00,224.85,224.95,224.5,224.5,10618.0,213.2681,213.363,212.9361,212.9361,10618.0
2023-02-22 12:35:00,224.44,224.86,224.25,224.81,17174.0,212.8792,213.2776,212.699,213.2302,17174.0
2023-02-22 12:40:00,224.81,225.04,224.58,224.79,9911.0,213.2302,213.4483,213.012,213.2112,9911.0
2023-02-22 12:45:00,224.8,224.9,224.59,224.8,5407.0,213.2207,213.3155,213.0215,213.2207,5407.0
2023-02-22 12:50:00,224.81,225.12,224.78,225.02,8083.0,213.2302,213.5242,213.2017,213.4293,8083.0
2023-02-22 12:55:00,224.98,224.98,224.53,224.6,10110.0,213.3914,213.3914,212.9646,213.031,10110.0
2023-02-22 13:00:00,224.65,224.81,224.47,224.48,12787.0,213.0784,213.2302,212.9077,212.9172,12787.0
2023-02-22 13:05:00,224.4,224.81,224.4,224.57,7749.0,212.8413,213.2302,212.8413,213.0025,7749.0
2023-02-22 13:10:00,224.62,224.74,224.39,224.74,6377.0,213.05,213.1638,212.8318,213.1638,6377.0
2023-02-22 13:15:00,224.73,225.22,224.67,225.12,24894.0,213.1543,213.619,213.0974,213.5242,24894.0
2023-02-22 13:20:00,225.09,225.2,224.84,224.94,9907.0,213.4957,213.6001,213.2586,213.3535,9907.0
2023-02-22 13:25:00,224.88,225.04,224.84,225.0,32294.0,213.2966,213.4483,213.2586,213.4104,32294.0
2023-02-22 13:30:00,225.07,225.07,224.26,224.46,11899.0,213.4768,213.4768,212.7085,212.8982,11899.0
2023-02-22 13:35:00,224.48,224.48,224.26,224.32,7528.0,212.9172,212.9172,212.7085,212.7654,7528.0
2023-02-22 13:40:00,224.26,224.45,224.13,224.33,13850.0,212.7085,212.8887,212.5852,212.7749,13850.0
2023-02-22 13:45:00,224.31,224.39,223.98,224.01,6460.0,212.7559,212.8318,212.4429,212.4714,6460.0
2023-02-22 13:50:00,224.0,224.11,223.9,223.99,7513.0,212.4619,212.5662,212.367,212.4524,7513.0
2023-02-22 13:55:00,223.99,224.38,223.94,224.38,7713.0,212.4524,212.8223,212.405,212.8223,7713.0
2023-02-22 14:00:00,224.23,224.61,223.65,224.09,10320.0,212.68,213.0405,212.1299,212.5473,10320.0
2023-02-22 14:05:00,224.02,224.53,223.77,224.0,14021.0,212.4809,212.9646,212.2437,212.4619,14021.0
2023-02-22 14:10:00,224.16,224.21,223.56,223.96,11728.0,212.6136,212.6611,212.0446,212.4239,11728.0
2023-02-22 14:15:00,223.93,224.16,223.65,224.08,8217.0,212.3955,212.6136,212.1299,212.5378,8217.0
2023-02-22 14:20:00,224.15,224.2,223.49,223.56,13109.0,212.6042,212.6516,211.9782,212.0446,13109.0
2023-02-22 14:25:00,223.65,223.65,223.18,223.18,7427.0,212.1299,212.1299,211.6841,211.6841,7427.0
2023-02-22 14:30:00,223.15,223.22,222.45,222.58,17573.0,211.6557,211.7221,210.9917,211.115,17573.0
2023-02-22 14:35:00,222.58,222.78,222.33,222.36,20341.0,211.115,211.3047,210.8779,210.9064,20341.0
2023-02-22 14:40:00,222.41,222.47,221.91,222.28,15969.0,210.9538,211.0107,210.4795,210.8305,15969.0
2023-02-22 14:45:00,222.29,222.42,221.98,222.42,15001.0,210.84,210.9633,210.5459,210.9633,15001.0
2023-02-22 14:50:00,222.39,222.39,221.76,221.76,14582.0,210.9348,210.9348,210.3373,210.3373,14582.0
2023-02-22 14:55:00,221.77,221.77,221.04,221.09,27114.0,210.3468,210.3468,209.6544,209.7018,27114.0
2023-02-22 15:00:00,221.1,221.4,221.08,221.16,29084.0,209.7113,209.9958,209.6923,209.7682,29084.0
2023-02-22 15:05:00,221.2,221.41,220.79,221.23,30624.0,209.8061,210.0053,209.4172,209.8346,30624.0
2023-02-22 15:10:00,221.26,221.59,221.16,221.22,20759.0,209.863,210.176,209.7682,209.8251,20759.0
2023-02-22 15:15:00,221.19,221.5,221.12,221.19,16677.0,209.7966,210.0907,209.7302,209.7966,16677.0
2023-02-22 15:20:00,221.21,221.97,221.19,221.9,20487.0,209.8156,210.5365,209.7966,210.4701,20487.0
2023-02-22 15:25:00,221.88,221.88,221.26,221.3,11384.0,210.4511,210.4511,209.863,209.901,11384.0
2023-02-22 15:30:00,221.35,221.35,221.0,221.15,17489.0,209.9484,209.9484,209.6164,209.7587,17489.0
2023-02-22 15:35:00,221.17,221.24,220.64,220.66,14822.0,209.7777,209.8441,209.275,209.2939,14822.0
2023-02-22 15:40:00,220.62,220.79,220.27,220.33,32059.0,209.256,209.4172,208.924,208.9809,32059.0
2023-02-22 15:45:00,220.32,220.41,220.03,220.25,54687.0,208.9714,209.0568,208.6964,208.905,54687.0
2023-02-22 15:50:00,220.23,220.77,220.05,220.77,72191.0,208.8861,209.3983,208.7154,209.3983,72191.0
2023-02-22 15:55:00,220.78,222.08,220.77,222.07,135587.0,209.4077,210.6408,209.3983,210.6313,135587.0
2023-02-23 09:30:00,224.14,224.63,223.39,223.64,29548.0,212.5947,213.0594,211.8833,212.1204,29548.0
2023-02-23 09:35:00,224.3,224.57,223.82,224.24,11218.0,212.7464,213.0025,212.2912,212.6895,11218.0
2023-02-23 09:40:00,224.24,224.26,223.64,224.02,21595.0,212.6895,212.7085,212.1204,212.4809,21595.0
2023-02-23 09:45:00,223.96,224.56,223.48,223.48,8705.0,212.4239,212.993,211.9687,211.9687,8705.0
2023-02-23 09:50:00,223.62,223.86,223.29,223.7,13665.0,212.1015,212.3291,211.7885,212.1773,13665.0
2023-02-23 09:55:00,223.7,224.5,223.59,224.13,25148.0,212.1773,212.9361,212.073,212.5852,25148.0
2023-02-23 10:00:00,224.12,224.12,222.2,222.31,21154.0,212.5757,212.5757,210.7546,210.8589,21154.0
2023-02-23 10:05:00,222.32,222.65,221.02,221.48,36526.0,210.8684,211.1814,209.6354,210.0717,36526.0
2023-02-23 10:10:00,221.56,221.72,220.58,221.33,49037.0,210.1476,210.2993,209.2181,209.9294,49037.0
2023-02-23 10:15:00,221.12,222.63,221.12,222.5,23222.0,209.7302,211.1625,209.7302,211.0392,23222.0
2023-02-23 10:20:00,222.49,222.59,221.7,222.12,14487.0,211.0297,211.1245,210.2804,210.6787,14487.0
2023-02-23 10:25:00,222.04,223.05,221.71,222.8,16147.0,210.6028,211.5608,210.2898,211.3237,16147.0
2023-02-23 10:30:00,222.95,223.53,222.3,223.44,11919.0,211.466,212.0161,210.8495,211.9307,11919.0
2023-02-23 10:35:00,223.57,223.57,223.03,223.2,7408.0,212.054,212.054,211.5419,211.7031,7408.0
2023-02-23 10:40:00,223.2,223.2,222.8,223.01,7312.0,211.7031,211.7031,211.3237,211.5229,7312.0
2023-02-23 10:45:00,222.94,223.24,222.71,222.92,21303.0,211.4565,211.741,211.2383,211.4375,21303.0
2023-02-23 10:50:00,222.95,222.95,222.4,222.71,13828.0,211.466,211.466,210.9443,211.2383,13828.0
2023-02-23 10:55:00,222.63,222.63,221.87,222.32,11891.0,211.1625,211.1625,210.4416,210.8684,11891.0
2023-02-23 11:00:00,222.22,222.82,222.2,222.62,9105.0,210.7736,211.3427,210.7546,211.153,9105.0
2023-02-23 11:05:00,222.48,222.94,222.39,222.65,11826.0,211.0202,211.4565,210.9348,211.1814,11826.0
2023-02-23 11:10:00,222.76,223.31,222.74,223.25,13480.0,211.2858,211.8074,211.2668,211.7505,13480.0
2023-02-23 11:15:00,223.26,223.32,222.83,222.89,6441.0,211.76,211.8169,211.3522,211.4091,6441.0
2023-02-23 11:20:00,222.82,222.82,222.32,222.61,5130.0,211.3427,211.3427,210.8684,211.1435,5130.0
2023-02-23 11:25:00,222.73,222.78,222.31,222.35,3225.0,211.2573,211.3047,210.8589,210.8969,3225.0
2023-02-23 11:30:00,222.34,222.52,222.06,222.16,2732.0,210.8874,211.0581,210.6218,210.7167,2732.0
2023-02-23 11:35:00,222.14,222.18,221.95,221.96,3665.0,210.6977,210.7356,210.5175,210.527,3665.0
2023-02-23 11:40:00,221.97,222.13,221.41,221.63,9086.0,210.5365,210.6882,210.0053,210.214,9086.0
2023-02-23 11:45:00,221.64,221.7,221.2,221.25,6966.0,210.2235,210.2804,209.8061,209.8535,6966.0
2023-02-23 11:50:00,221.17,221.18,220.66,220.89,12757.0,209.7777,209.7871,209.2939,209.5121,12757.0
2023-02-23 11:55:00,220.85,220.87,220.62,220.71,2700.0,209.4741,209.4931,209.256,209.3414,2700.0
2023-02-23 12:00:00,220.87,221.28,220.86,220.91,6757.0,209.4931,209.882,209.4836,209.5311,6757.0
2023-02-23 12:05:00,221.02,221.04,220.61,220.61,6586.0,209.6354,209.6544,209.2465,209.2465,6586.0
2023-02-23 12:10:00,220.53,220.78,220.47,220.75,4070.0,209.1706,209.4077,209.1137,209.3793,4070.0
2023-02-23 12:15:00,220.76,221.31,220.67,220.91,4639.0,209.3888,209.9104,209.3034,209.5311,4639.0
2023-02-23 12:20:00,221.11,221.23,220.76,221.23,3144.0,209.7208,209.8346,209.3888,209.8346,3144.0
2023-02-23 12:25:00,221.28,221.3,221.04,221.22,5441.0,209.882,209.901,209.6544,209.8251,5441.0
2023-02-23 12:30:00,221.26,221.96,221.1,221.88,4549.0,209.863,210.527,209.7113,210.4511,4549.0
2023-02-23 12:35:00,221.75,221.82,221.49,221.49,3547.0,210.3278,210.3942,210.0812,210.0812,3547.0
2023-02-23 12:40:00,221.49,222.01,220.87,221.66,27503.0,210.0812,210.5744,209.4931,210.2424,27503.0
2023-02-23 12:45:00,221.66,221.85,221.32,221.49,3506.0,210.2424,210.4226,209.9199,210.0812,3506.0
2023-02-23 12:50:00,221.35,221.47,221.19,221.21,2730.0,209.9484,210.0622,209.7966,209.8156,2730.0
2023-02-23 12:55:00,221.29,221.34,221.18,221.34,4236.0,209.8915,209.9389,209.7871,209.9389,4236.0
2023-02-23 13:00:00,221.25,221.5,221.07,221.18,7098.0,209.8535,210.0907,209.6828,209.7871,7098.0
2023-02-23 13:05:00,221.25,221.25,220.94,221.09,3675.0,209.8535,209.8535,209.5595,209.7018,3675.0
2023-02-23 13:10:00,221.08,221.16,220.31,220.34,12878.0,209.6923,209.7682,208.962,208.9904,12878.0
2023-02-23 13:15:00,220.41,220.69,220.25,220.68,15975.0,209.0568,209.3224,208.905,209.3129,15975.0
2023-02-23 13:20:00,220.66,220.68,220.46,220.66,1636.0,209.2939,209.3129,209.1042,209.2939,1636.0
2023-02-23 13:25:00,220.63,221.5,220.63,221.5,6786.0,209.2655,210.0907,209.2655,210.0907,6786.0
2023-02-23 13:30:00,221.39,221.39,221.1,221.27,5240.0,209.9863,209.9863,209.7113,209.8725,5240.0
2023-02-23 13:35:00,221.25,221.57,221.24,221.55,4798.0,209.8535,210.1571,209.8441,210.1381,4798.0
2023-02-23 13:40:00,221.55,221.61,221.3,221.44,10590.0,210.1381,210.195,209.901,210.0338,10590.0
2023-02-23 13:45:00,221.43,221.64,221.36,221.61,5319.0,210.0243,210.2235,209.9579,210.195,5319.0
2023-02-23 13:50:00,221.58,221.69,221.33,221.38,9714.0,210.1665,210.2709,209.9294,209.9768,9714.0
2023-02-23 13:55:00,221.34,221.88,221.34,221.61,13409.0,209.9389,210.4511,209.9389,210.195,13409.0
2023-02-23 14:00:00,221.58,221.6,221.34,221.34,3632.0,210.1665,210.1855,209.9389,209.9389,3632.0
2023-02-23 14:05:00,221.27,221.5,221.25,221.46,3639.0,209.8725,210.0907,209.8535,210.0527,3639.0
2023-02-23 14:10:00,221.4,221.82,221.36,221.75,8089.0,209.9958,210.3942,209.9579,210.3278,8089.0
2023-02-23 14:15:00,221.9,222.37,221.87,222.37,6424.0,210.4701,210.9158,210.4416,210.9158,6424.0
2023-02-23 14:20:00,222.35,222.64,222.31,222.56,9593.0,210.8969,211.1719,210.8589,211.0961,9593.0
2023-02-23 14:25:00,222.46,223.11,222.46,223.11,15147.0,211.0012,211.6177,211.0012,211.6177,15147.0
2023-02-23 14:30:00,223.09,224.16,222.97,223.93,61706.0,211.5988,212.6136,211.4849,212.3955,61706.0
2023-02-23 14:35:00,223.93,224.11,223.87,223.87,8512.0,212.3955,212.5662,212.3386,212.3386,8512.0
2023-02-23 14:40:00,224.05,224.19,223.76,224.04,6100.0,212.5093,212.6421,212.2343,212.4998,6100.0
2023-02-23 14:45:00,224.1,224.22,223.95,224.15,21840.0,212.5567,212.6706,212.4145,212.6042,21840.0
2023-02-23 14:50:00,224.15,224.25,223.81,224.02,7339.0,212.6042,212.699,212.2817,212.4809,7339.0
2023-02-23 14:55:00,224.08,224.08,223.77,223.93,5432.0,212.5378,212.5378,212.2437,212.3955,5432.0
2023-02-23 15:00:00,224.02,224.27,223.98,224.25,10986.0,212.4809,212.718,212.4429,212.699,10986.0
2023-02-23 15:05:00,224.25,224.29,224.06,224.17,12547.0,212.699,212.737,212.5188,212.6231,12547.0
2023-02-23 15:10:00,224.17,224.43,224.15,224.27,10939.0,212.6231,212.8697,212.6042,212.718,10939.0
2023-02-23 15:15:00,224.2,224.34,224.07,224.13,5820.0,212.6516,212.7844,212.5283,212.5852,5820.0
2023-02-23 15:20:00,224.02,224.19,223.91,224.06,6048.0,212.4809,212.6421,212.3765,212.5188,6048.0
2023-02-23 15:25:00,224.13,224.5,223.99,224.31,8949.0,212.5852,212.9361,212.4524,212.7559,8949.0
2023-02-23 15:30:00,224.27,224.43,224.2,224.28,19012.0,212.718,212.8697,212.6516,212.7275,19012.0
2023-02-23 15:35:00,224.23,224.32,224.07,224.22,10947.0,212.68,212.7654,212.5283,212.6706,10947.0
2023-02-23 15:40:00,224.19,224.33,224.14,224.26,13752.0,212.6421,212.7749,212.5947,212.7085,13752.0
2023-02-23 15:45:00,224.2,224.35,223.96,224.34,21030.0,212.6516,212.7939,212.4239,212.7844,21030.0
2023-02-23 15:50:00,224.36,224.42,223.73,223.99,30174.0,212.8033,212.8603,212.2058,212.4524,30174.0
2023-02-23 15:55:00,224.01,224.35,223.55,223.89,110078.0,212.4714,212.7939,212.0351,212.3576,110078.0
2023-02-24 09:30:00,220.94,221.93,220.94,221.66,23097.0,209.5595,210.4985,209.5595,210.2424,23097.0
2023-02-24 09:35:00,221.67,221.73,220.78,221.07,9411.0,210.2519,210.3088,209.4077,209.6828,9411.0
2023-02-24 09:40:00,221.31,221.58,220.86,220.86,3810.0,209.9104,210.1665,209.4836,209.4836,3810.0
2023-02-24 09:45:00,220.63,221.41,220.49,221.35,10718.0,209.2655,210.0053,209.1327,209.9484,10718.0
2023-02-24 09:50:00,221.38,221.59,221.19,221.59,5045.0,209.9768,210.176,209.7966,210.176,5045.0
2023-02-24 09:55:00,221.52,222.2,221.43,221.93,12951.0,210.1096,210.7546,210.0243,210.4985,12951.0
2023-02-24 10:00:00,221.93,222.67,221.77,222.55,23251.0,210.4985,211.2004,210.3468,211.0866,23251.0
2023-02-24 10:05:00,222.61,223.38,222.61,223.07,11111.0,211.1435,211.8738,211.1435,211.5798,11111.0
2023-02-24 10:10:00,222.97,223.1,222.8,222.92,7123.0,211.4849,211.6082,211.3237,211.4375,7123.0
2023-02-24 10:15:00,222.99,223.4,222.75,223.13,10500.0,211.5039,211.8928,211.2763,211.6367,10500.0
2023-02-24 10:20:00,223.15,223.34,222.96,223.34,3246.0,211.6557,211.8359,211.4755,211.8359,3246.0
2023-02-24 10:25:00,223.18,223.41,223.11,223.39,6846.0,211.6841,211.9023,211.6177,211.8833,6846.0
2023-02-24 10:30:00,223.31,223.31,222.77,222.87,4071.0,211.8074,211.8074,211.2952,211.3901,4071.0
2023-02-24 10:35:00,223.0,223.04,222.08,222.47,8481.0,211.5134,211.5513,210.6408,211.0107,8481.0
2023-02-24 10:40:00,222.25,222.3,221.85,222.2,14961.0,210.802,210.8495,210.4226,210.7546,14961.0
2023-02-24 10:45:00,222.36,222.37,221.81,221.89,2491.0,210.9064,210.9158,210.3847,210.4606,2491.0
2023-02-24 10:50:00,221.76,222.0,221.72,222.0,6265.0,210.3373,210.5649,210.2993,210.5649,6265.0
2023-02-24 10:55:00,221.92,221.92,221.56,221.83,7275.0,210.489,210.489,210.1476,210.4037,7275.0
2023-02-24 11:00:00,221.81,222.0,221.77,221.93,4251.0,210.3847,210.5649,210.3468,210.4985,4251.0
2023-02-24 11:05:00,221.88,222.4,221.88,222.31,4954.0,210.4511,210.9443,210.4511,210.8589,4954.0
2023-02-24 11:10:00,222.34,222.42,222.2,222.2,4628.0,210.8874,210.9633,210.7546,210.7546,4628.0
2023-02-24 11:15:00,222.26,222.4,222.18,222.25,2701.0,210.8115,210.9443,210.7356,210.802,2701.0
2023-02-24 11:20:00,222.13,222.3,222.02,222.14,2264.0,210.6882,210.8495,210.5839,210.6977,2264.0
2023-02-24 11:25:00,222.22,222.93,222.22,222.93,5423.0,210.7736,211.447,210.7736,211.447,5423.0
2023-02-24 11:30:00,222.72,222.78,222.53,222.59,4549.0,211.2478,211.3047,211.0676,211.1245,4549.0
2023-02-24 11:35:00,222.39,222.46,222.15,222.19,907.0,210.9348,211.0012,210.7072,210.7451,907.0
2023-02-24 11:40:00,222.07,222.62,222.03,222.51,3241.0,210.6313,211.153,210.5934,211.0486,3241.0
2023-02-24 11:45:00,222.55,222.85,222.41,222.65,2919.0,211.0866,211.3711,210.9538,211.1814,2919.0
2023-02-24 11:50:00,222.72,222.82,222.56,222.61,1801.0,211.2478,211.3427,211.0961,211.1435,1801.0
2023-02-24 11:55:00,222.61,222.79,222.38,222.39,4144.0,211.1435,211.3142,210.9253,210.9348,4144.0
2023-02-24 12:00:00,222.36,222.5,222.07,222.14,2300.0,210.9064,211.0392,210.6313,210.6977,2300.0
2023-02-24 12:05:00,222.13,222.21,222.02,222.11,7044.0,210.6882,210.7641,210.5839,210.6692,7044.0
2023-02-24 12:10:00,222.11,222.54,222.11,222.54,6744.0,210.6692,211.0771,210.6692,211.0771,6744.0
2023-02-24 12:15:00,222.53,222.53,222.14,222.46,9157.0,211.0676,211.0676,210.6977,211.0012,9157.0
2023-02-24 12:20:00,222.52,222.59,222.37,222.54,2715.0,211.0581,211.1245,210.9158,211.0771,2715.0
2023-02-24 12:25:00,222.53,222.75,222.45,222.67,3343.0,211.0676,211.2763,210.9917,211.2004,3343.0
2023-02-24 12:30:00,222.7,222.92,222.52,222.68,13347.0,211.2289,211.4375,211.0581,211.2099,13347.0
2023-02-24 12:35:00,222.68,222.76,222.6,222.66,9391.0,211.2099,211.2858,211.134,211.1909,9391.0
2023-02-24 12:40:00,222.73,222.92,222.64,222.66,9525.0,211.2573,211.4375,211.1719,211.1909,9525.0
2023-02-24 12:45:00,222.71,222.84,222.63,222.71,26946.0,211.2383,211.3616,211.1625,211.2383,26946.0
2023-02-24 12:50:00,222.73,222.76,222.54,222.66,13216.0,211.2573,211.2858,211.0771,211.1909,13216.0
2023-02-24 12:55:00,222.56,222.82,222.56,222.75,12187.0,211.0961,211.3427,211.0961,211.2763,12187.0
2023-02-24 13:00:00,222.7,222.86,222.6,222.7,7902.0,211.2289,211.3806,211.134,211.2289,7902.0
2023-02-24 13:05:00,222.58,222.65,222.17,222.23,5506.0,211.115,211.1814,210.7262,210.7831,5506.0
2023-02-24 13:10:00,222.14,222.19,221.75,221.88,4820.0,210.6977,210.7451,210.3278,210.4511,4820.0
2023-02-24 13:15:00,221.84,221.94,221.68,221.94,2715.0,210.4131,210.508,210.2614,210.508,2715.0
2023-02-24 13:20:00,221.94,222.1,221.81,221.94,1999.0,210.508,210.6598,210.3847,210.508,1999.0
2023-02-24 13:25:00,222.04,222.14,221.91,222.05,2256.0,210.6028,210.6977,210.4795,210.6123,2256.0
2023-02-24 13:30:00,222.09,222.15,221.76,221.93,2792.0,210.6503,210.7072,210.3373,210.4985,2792.0
2023-02-24 13:35:00,222.01,222.2,221.96,222.2,1974.0,210.5744,210.7546,210.527,210.7546,1974.0
2023-02-24 13:40:00,222.21,222.46,222.16,222.35,5446.0,210.7641,211.0012,210.7167,210.8969,5446.0
2023-02-24 13:45:00,222.38,222.71,222.38,222.66,3619.0,210.9253,211.2383,210.9253,211.1909,3619.0
2023-02-24 13:50:00,222.63,222.77,222.58,222.69,2119.0,211.1625,211.2952,211.115,211.2194,2119.0
2023-02-24 13:55:00,222.71,222.78,222.62,222.7,2603.0,211.2383,211.3047,211.153,211.2289,2603.0
2023-02-24 14:00:00,222.77,223.41,222.75,223.27,9190.0,211.2952,211.9023,211.2763,211.7695,9190.0
2023-02-24 14:05:00,223.28,223.31,222.95,223.21,18827.0,211.779,211.8074,211.466,211.7126,18827.0
2023-02-24 14:10:00,223.22,223.49,223.06,223.31,14078.0,211.7221,211.9782,211.5703,211.8074,14078.0
2023-02-24 14:15:00,223.44,223.61,223.31,223.32,2335.0,211.9307,212.092,211.8074,211.8169,2335.0
2023-02-24 14:20:00,223.38,223.69,223.38,223.63,6911.0,211.8738,212.1679,211.8738,212.1109,6911.0
2023-02-24 14:25:00,223.73,224.1,223.73,223.84,6272.0,212.2058,212.5567,212.2058,212.3101,6272.0
2023-02-24 14:30:00,223.8,223.8,223.43,223.44,4131.0,212.2722,212.2722,211.9212,211.9307,4131.0
2023-02-24 14:35:00,223.44,223.61,223.4,223.61,3432.0,211.9307,212.092,211.8928,212.092,3432.0
2023-02-24 14:40:00,223.55,223.56,223.15,223.25,3567.0,212.0351,212.0446,211.6557,211.7505,3567.0
2023-02-24 14:45:00,223.22,223.84,223.19,223.79,4579.0,211.7221,212.3101,211.6936,212.2627,4579.0
2023-02-24 14:50:00,223.77,224.06,223.72,223.87,7314.0,212.2437,212.5188,212.1963,212.3386,7314.0
2023-02-24 14:55:00,223.9,224.14,223.87,223.92,9565.0,212.367,212.5947,212.3386,212.386,9565.0
2023-02-24 15:00:00,223.98,224.11,223.76,223.76,9721.0,212.4429,212.5662,212.2343,212.2343,9721.0
2023-02-24 15:05:00,223.76,224.03,223.76,224.03,2652.0,212.2343,212.4903,212.2343,212.4903,2652.0
2023-02-24 15:10:00,224.02,224.04,223.67,223.69,4816.0,212.4809,212.4998,212.1489,212.1679,4816.0
2023-02-24 15:15:00,223.75,224.03,223.61,223.87,5983.0,212.2248,212.4903,212.092,212.3386,5983.0
2023-02-24 15:20:00,223.94,224.16,223.94,224.1,2888.0,212.405,212.6136,212.405,212.5567,2888.0
2023-02-24 15:25:00,224.08,224.18,223.97,223.98,7500.0,212.5378,212.6326,212.4334,212.4429,7500.0
2023-02-24 15:30:00,223.95,224.39,223.63,223.74,36180.0,212.4145,212.8318,212.1109,212.2153,36180.0
2023-02-24 15:35:00,223.76,224.11,223.69,223.96,37626.0,212.2343,212.5662,212.1679,212.4239,37626.0
2023-02-24 15:40:00,223.96,224.13,223.81,224.13,13363.0,212.4239,212.5852,212.2817,212.5852,13363.0
2023-02-24 15:45:00,224.07,224.47,223.93,224.41,99958.0,212.5283,212.9077,212.3955,212.8508,99958.0
2023-02-24 15:50:00,224.45,224.85,224.08,224.76,90262.0,212.8887,213.2681,212.5378,213.1827,90262.0
2023-02-24 15:55:00,224.79,225.0,224.55,224.77,104077.0,213.2112,213.4104,212.9836,213.1922,104077.0
2023-02-27 09:30:00,228.0,232.5,227.11,230.02,149610.0,216.2559,220.5241,215.4117,218.1718,149610.0
2023-02-27 09:35:00,230.02,230.36,229.19,229.72,28688.0,218.1718,218.4943,217.3846,217.8873,28688.0
2023-02-27 09:40:00,229.63,229.91,228.72,228.95,19835.0,217.8019,218.0675,216.9388,217.1569,19835.0
2023-02-27 09:45:00,228.86,230.23,228.85,229.95,29630.0,217.0716,218.371,217.0621,218.1054,29630.0
2023-02-27 09:50:00,229.71,230.27,228.73,229.83,20587.0,217.8778,218.4089,216.9482,217.9916,20587.0
2023-02-27 09:55:00,229.98,230.11,229.52,230.0,25897.0,218.1339,218.2572,217.6976,218.1528,25897.0
2023-02-27 10:00:00,229.86,229.86,228.86,229.31,10570.0,218.02,218.02,217.0716,217.4984,10570.0
2023-02-27 10:05:00,229.25,229.25,227.65,228.01,18984.0,217.4415,217.4415,215.9239,216.2653,18984.0
2023-02-27 10:10:00,228.05,228.57,227.9,227.92,12314.0,216.3033,216.7965,216.161,216.18,12314.0
2023-02-27 10:15:00,228.07,228.75,227.75,228.75,4560.0,216.3222,216.9672,216.0187,216.9672,4560.0
2023-02-27 10:20:00,228.77,228.86,227.86,227.86,5602.0,216.9862,217.0716,216.1231,216.1231,5602.0
2023-02-27 10:25:00,228.03,228.63,227.96,227.99,28751.0,216.2843,216.8534,216.2179,216.2464,28751.0
2023-02-27 10:30:00,227.99,228.2,227.3,228.02,24927.0,216.2464,216.4455,215.5919,216.2748,24927.0
2023-02-27 10:35:00,228.02,228.05,227.07,227.13,18187.0,216.2748,216.3033,215.3738,215.4307,18187.0
2023-02-27 10:40:00,227.06,227.33,226.79,227.24,17269.0,215.3643,215.6204,215.1082,215.535,17269.0
2023-02-27 10:45:00,227.17,227.31,226.7,226.7,16419.0,215.4686,215.6014,215.0228,215.0228,16419.0
2023-02-27 10:50:00,226.81,227.31,226.24,226.81,10910.0,215.1271,215.6014,214.5865,215.1271,10910.0
2023-02-27 10:55:00,226.71,226.96,226.57,226.85,5070.0,215.0323,215.2694,214.8995,215.1651,5070.0
2023-02-27 11:00:00,226.91,227.01,226.55,226.56,2844.0,215.222,215.3168,214.8805,214.89,2844.0
2023-02-27 11:05:00,226.64,226.79,226.49,226.57,2951.0,214.9659,215.1082,214.8236,214.8995,2951.0
2023-02-27 11:10:00,226.73,226.77,226.13,226.27,4739.0,215.0513,215.0892,214.4822,214.615,4739.0
2023-02-27 11:15:00,226.11,226.39,225.76,226.26,6130.0,214.4632,214.7288,214.1312,214.6055,6130.0
2023-02-27 11:20:00,226.32,226.76,226.32,226.34,4794.0,214.6624,215.0797,214.6624,214.6814,4794.0
2023-02-27 11:25:00,226.27,226.28,225.9,226.18,6401.0,214.615,214.6244,214.264,214.5296,6401.0
2023-02-27 11:30:00,226.28,226.51,225.87,225.9,4649.0,214.6244,214.8426,214.2356,214.264,4649.0
2023-02-27 11:35:00,225.89,226.88,225.89,226.1,20689.0,214.2545,215.1935,214.2545,214.4537,20689.0
2023-02-27 11:40:00,226.23,226.35,225.73,225.96,18713.0,214.577,214.6908,214.1028,214.3209,18713.0
2023-02-27 11:45:00,225.8,226.23,225.8,225.98,3215.0,214.1692,214.577,214.1692,214.3399,3215.0
2023-02-27 11:50:00,225.89,226.33,225.83,225.91,4623.0,214.2545,214.6719,214.1976,214.2735,4623.0
2023-02-27 11:55:00,225.94,226.27,225.6,225.64,34030.0,214.302,214.615,213.9795,214.0174,34030.0
2023-02-27 12:00:00,225.71,225.96,225.56,225.6,4139.0,214.0838,214.3209,213.9415,213.9795,4139.0
2023-02-27 12:05:00,225.56,225.56,225.15,225.15,5633.0,213.9415,213.9415,213.5527,213.5527,5633.0
2023-02-27 12:10:00,225.21,225.44,224.98,225.25,4137.0,213.6096,213.8277,213.3914,213.6475,4137.0
2023-02-27 12:15:00,225.36,225.67,225.31,225.57,4740.0,213.7518,214.0459,213.7044,213.951,4740.0
2023-02-27 12:20:00,225.47,225.63,225.24,225.63,5031.0,213.8562,214.0079,213.638,214.0079,5031.0
2023-02-27 12:25:00,225.72,226.13,225.72,226.11,5263.0,214.0933,214.4822,214.0933,214.4632,5263.0
2023-02-27 12:30:00,226.02,226.46,225.97,226.33,3455.0,214.3778,214.7952,214.3304,214.6719,3455.0
2023-02-27 12:35:00,226.37,226.64,226.29,226.62,5560.0,214.7098,214.9659,214.6339,214.9469,5560.0
2023-02-27 12:40:00,226.68,226.68,226.27,226.29,5158.0,215.0038,215.0038,214.615,214.6339,5158.0
2023-02-27 12:45:00,226.3,226.35,226.16,226.25,6484.0,214.6434,214.6908,214.5106,214.596,6484.0
2023-02-27 12:50:00,226.11,226.11,225.69,225.79,2083.0,214.4632,214.4632,214.0648,214.1597,2083.0
2023-02-27 12:55:00,225.8,225.94,225.65,225.86,6937.0,214.1692,214.302,214.0269,214.2261,6937.0
2023-02-27 13:00:00,225.82,225.94,225.56,225.56,2783.0,214.1881,214.302,213.9415,213.9415,2783.0
2023-02-27 13:05:00,225.59,225.59,225.26,225.42,5487.0,213.97,213.97,213.657,213.8087,5487.0
2023-02-27 13:10:00,225.4,225.63,225.3,225.61,25299.0,213.7898,214.0079,213.6949,213.989,25299.0
2023-02-27 13:15:00,225.61,226.16,225.6,226.16,5943.0,213.989,214.5106,213.9795,214.5106,5943.0
2023-02-27 13:20:00,226.13,226.13,225.54,225.83,5324.0,214.4822,214.4822,213.9226,214.1976,5324.0
2023-02-27 13:25:00,225.8,225.8,225.42,225.48,6021.0,214.1692,214.1692,213.8087,213.8657,6021.0
2023-02-27 13:30:00,225.54,225.85,225.54,225.78,3050.0,213.9226,214.2166,213.9226,214.1502,3050.0
2023-02-27 13:35:00,225.84,225.84,225.43,225.44,1749.0,214.2071,214.2071,213.8182,213.8277,1749.0
2023-02-27 13:40:00,225.44,225.46,225.18,225.18,3700.0,213.8277,213.8467,213.5811,213.5811,3700.0
2023-02-27 13:45:00,225.22,225.26,225.06,225.06,3864.0,213.619,213.657,213.4673,213.4673,3864.0
2023-02-27 13:50:00,225.09,225.35,225.09,225.34,3082.0,213.4957,213.7424,213.4957,213.7329,3082.0
2023-02-27 13:55:00,225.38,225.66,225.35,225.66,10670.0,213.7708,214.0364,213.7424,214.0364,10670.0
2023-02-27 14:00:00,225.68,225.89,225.55,225.78,3626.0,214.0554,214.2545,213.932,214.1502,3626.0
2023-02-27 14:05:00,225.81,225.82,225.53,225.61,3094.0,214.1787,214.1881,213.9131,213.989,3094.0
2023-02-27 14:10:00,225.68,226.05,225.68,225.92,4550.0,214.0554,214.4063,214.0554,214.283,4550.0
2023-02-27 14:15:00,225.92,226.47,225.89,226.41,8597.0,214.283,214.8047,214.2545,214.7478,8597.0
2023-02-27 14:20:00,226.5,226.53,226.04,226.34,6322.0,214.8331,214.8616,214.3968,214.6814,6322.0
2023-02-27 14:25:00,226.39,226.47,226.11,226.45,5567.0,214.7288,214.8047,214.4632,214.7857,5567.0
2023-02-27 14:30:00,226.45,226.68,226.25,226.25,15700.0,214.7857,215.0038,214.596,214.596,15700.0
2023-02-27 14:35:00,226.21,226.21,225.86,226.07,40751.0,214.5581,214.5581,214.2261,214.4253,40751.0
2023-02-27 14:40:00,226.08,226.08,225.69,225.79,9668.0,214.4347,214.4347,214.0648,214.1597,9668.0
2023-02-27 14:45:00,225.78,225.78,225.35,225.4,4263.0,214.1502,214.1502,213.7424,213.7898,4263.0
2023-02-27 14:50:00,225.45,225.79,225.41,225.7,6700.0,213.8372,214.1597,213.7993,214.0743,6700.0
2023-02-27 14:55:00,225.73,225.78,225.55,225.61,11860.0,214.1028,214.1502,213.932,213.989,11860.0
2023-02-27 15:00:00,225.62,225.85,225.54,225.59,8902.0,213.9984,214.2166,213.9226,213.97,8902.0
2023-02-27 15:05:00,225.52,225.52,225.28,225.33,3404.0,213.9036,213.9036,213.676,213.7234,3404.0
2023-02-27 15:10:00,225.32,225.59,225.28,225.5,3461.0,213.7139,213.97,213.676,213.8846,3461.0
2023-02-27 15:15:00,225.51,225.52,225.1,225.29,4596.0,213.8941,213.9036,213.5052,213.6854,4596.0
2023-02-27 15:20:00,225.29,225.44,225.27,225.44,4466.0,213.6854,213.8277,213.6665,213.8277,4466.0
2023-02-27 15:25:00,225.43,225.75,225.35,225.66,13563.0,213.8182,214.1217,213.7424,214.0364,13563.0
2023-02-27 15:30:00,225.61,225.75,225.41,225.66,11287.0,213.989,214.1217,213.7993,214.0364,11287.0
2023-02-27 15:35:00,225.59,225.61,225.16,225.25,8901.0,213.97,213.989,213.5621,213.6475,8901.0
2023-02-27 15:40:00,225.29,225.62,225.21,225.54,10119.0,213.6854,213.9984,213.6096,213.9226,10119.0
2023-02-27 15:45:00,225.55,225.72,225.34,225.44,13118.0,213.932,214.0933,213.7329,213.8277,13118.0
2023-02-27 15:50:00,225.34,225.64,225.31,225.44,27638.0,213.7329,214.0174,213.7044,213.8277,27638.0
2023-02-27 15:55:00,225.48,225.69,225.27,225.28,68345.0,213.8657,214.0648,213.6665,213.676,68345.0
2023-02-28 09:30:00,224.39,224.81,223.64,224.44,15570.0,212.8318,213.2302,212.1204,212.8792,15570.0
2023-02-28 09:35:00,224.53,224.83,224.44,224.63,8058.0,212.9646,213.2491,212.8792,213.0594,8058.0
2023-02-28 09:40:00,224.49,224.71,224.24,224.59,2492.0,212.9266,213.1353,212.6895,213.0215,2492.0
2023-02-28 09:45:00,224.98,225.66,224.98,225.57,5567.0,213.3914,214.0364,213.3914,213.951,5567.0
2023-02-28 09:50:00,225.37,225.45,225.03,225.03,4004.0,213.7613,213.8372,213.4388,213.4388,4004.0
2023-02-28 09:55:00,225.08,225.21,224.45,224.57,21846.0,213.4863,213.6096,212.8887,213.0025,21846.0
2023-02-28 10:00:00,224.72,224.79,223.71,224.49,23521.0,213.1448,213.2112,212.1868,212.9266,23521.0
2023-02-28 10:05:00,224.44,224.57,223.8,223.86,34098.0,212.8792,213.0025,212.2722,212.3291,34098.0
2023-02-28 10:10:00,223.88,224.86,223.73,224.86,9775.0,212.3481,213.2776,212.2058,213.2776,9775.0
2023-02-28 10:15:00,224.81,225.19,224.66,225.19,7946.0,213.2302,213.5906,213.0879,213.5906,7946.0
2023-02-28 10:20:00,225.37,226.01,225.29,225.84,8576.0,213.7613,214.3684,213.6854,214.2071,8576.0
2023-02-28 10:25:00,225.91,226.06,225.35,225.56,7400.0,214.2735,214.4158,213.7424,213.9415,7400.0
2023-02-28 10:30:00,225.64,226.0,225.47,226.0,3751.0,214.0174,214.3589,213.8562,214.3589,3751.0
2023-02-28 10:35:00,226.0,226.16,225.53,225.71,7208.0,214.3589,214.5106,213.9131,214.0838,7208.0
2023-02-28 10:40:00,225.74,226.06,225.69,225.9,5389.0,214.1123,214.4158,214.0648,214.264,5389.0
2023-02-28 10:45:00,225.9,226.0,225.69,225.76,4240.0,214.264,214.3589,214.0648,214.1312,4240.0
2023-02-28 10:50:00,225.76,226.01,225.5,226.0,6302.0,214.1312,214.3684,213.8846,214.3589,6302.0
2023-02-28 10:55:00,225.92,226.08,225.78,225.83,6677.0,214.283,214.4347,214.1502,214.1976,6677.0
2023-02-28 11:00:00,225.8,226.22,225.7,226.0,15059.0,214.1692,214.5675,214.0743,214.3589,15059.0
2023-02-28 11:05:00,226.2,226.24,225.69,226.24,23465.0,214.5486,214.5865,214.0648,214.5865,23465.0
2023-02-28 11:10:00,226.31,226.45,225.91,225.91,4069.0,214.6529,214.7857,214.2735,214.2735,4069.0
2023-02-28 11:15:00,225.81,226.32,225.81,226.29,6101.0,214.1787,214.6624,214.1787,214.6339,6101.0
2023-02-28 11:20:00,226.29,226.41,225.94,226.05,5435.0,214.6339,214.7478,214.302,214.4063,5435.0
2023-02-28 11:25:00,225.97,226.14,225.85,225.86,4862.0,214.3304,214.4917,214.2166,214.2261,4862.0
2023-02-28 11:30:00,225.94,226.31,225.93,226.02,10264.0,214.302,214.6529,214.2925,214.3778,10264.0
2023-02-28 11:35:00,226.03,226.31,226.03,226.07,3517.0,214.3873,214.6529,214.3873,214.4253,3517.0
2023-02-28 11:40:00,226.13,226.79,226.08,226.73,3854.0,214.4822,215.1082,214.4347,215.0513,3854.0
2023-02-28 11:45:00,226.72,226.95,226.69,226.94,5032.0,215.0418,215.2599,215.0133,215.2505,5032.0
2023-02-28 11:50:00,226.8,226.95,226.66,226.95,4828.0,215.1177,215.2599,214.9849,215.2599,4828.0
2023-02-28 11:55:00,226.9,227.0,226.66,226.7,5799.0,215.2125,215.3074,214.9849,215.0228,5799.0
2023-02-28 12:00:00,226.84,226.91,226.74,226.74,1861.0,215.1556,215.222,215.0608,215.0608,1861.0
2023-02-28 12:05:00,226.78,226.98,226.64,226.7,4273.0,215.0987,215.2884,214.9659,215.0228,4273.0
2023-02-28 12:10:00,226.72,226.73,226.47,226.61,3391.0,215.0418,215.0513,214.8047,214.9374,3391.0
2023-02-28 12:15:00,226.66,227.0,226.65,227.0,4124.0,214.9849,215.3074,214.9754,215.3074,4124.0
2023-02-28 12:20:00,227.03,227.33,226.85,226.85,9012.0,215.3358,215.6204,215.1651,215.1651,9012.0
2023-02-28 12:25:00,226.88,227.08,226.78,227.07,4026.0,215.1935,215.3832,215.0987,215.3738,4026.0
2023-02-28 12:30:00,227.03,227.31,226.94,227.31,2430.0,215.3358,215.6014,215.2505,215.6014,2430.0
2023-02-28 12:35:00,227.29,227.34,226.87,227.0,7216.0,215.5824,215.6298,215.1841,215.3074,7216.0
2023-02-28 12:40:00,227.02,227.36,226.94,227.36,1612.0,215.3263,215.6488,215.2505,215.6488,1612.0
2023-02-28 12:45:00,227.34,227.39,227.2,227.37,5018.0,215.6298,215.6773,215.4971,215.6583,5018.0
2023-02-28 12:50:00,227.38,227.9,227.38,227.81,8091.0,215.6678,216.161,215.6678,216.0756,8091.0
2023-02-28 12:55:00,227.79,227.92,227.68,227.7,6763.0,216.0567,216.18,215.9523,215.9713,6763.0
2023-02-28 13:00:00,227.72,227.83,227.65,227.66,2684.0,215.9903,216.0946,215.9239,215.9334,2684.0
2023-02-28 13:05:00,227.75,227.83,226.72,226.85,6909.0,216.0187,216.0946,215.0418,215.1651,6909.0
2023-02-28 13:10:00,226.92,227.14,226.92,227.09,1919.0,215.2315,215.4401,215.2315,215.3927,1919.0
2023-02-28 13:15:00,227.06,227.14,226.98,227.03,1839.0,215.3643,215.4401,215.2884,215.3358,1839.0
2023-02-28 13:20:00,227.23,227.23,226.96,226.97,904.0,215.5255,215.5255,215.2694,215.2789,904.0
2023-02-28 13:25:00,226.95,227.1,226.93,227.1,1732.0,215.2599,215.4022,215.241,215.4022,1732.0
2023-02-28 13:30:00,227.14,227.14,226.83,226.84,8397.0,215.4401,215.4401,215.1461,215.1556,8397.0
2023-02-28 13:35:00,226.89,226.89,226.23,226.23,4682.0,215.203,215.203,214.577,214.577,4682.0
2023-02-28 13:40:00,226.23,226.3,225.97,226.05,4539.0,214.577,214.6434,214.3304,214.4063,4539.0
2023-02-28 13:45:00,226.0,226.1,225.95,226.03,4608.0,214.3589,214.4537,214.3114,214.3873,4608.0
2023-02-28 13:50:00,226.02,226.17,225.83,225.86,8518.0,214.3778,214.5201,214.1976,214.2261,8518.0
2023-02-28 13:55:00,225.97,226.05,225.84,225.85,2250.0,214.3304,214.4063,214.2071,214.2166,2250.0
2023-02-28 14:00:00,225.93,226.01,225.84,225.97,2114.0,214.2925,214.3684,214.2071,214.3304,2114.0
2023-02-28 14:05:00,225.83,225.89,225.5,225.61,3803.0,214.1976,214.2545,213.8846,213.989,3803.0
2023-02-28 14:10:00,225.63,225.66,225.47,225.48,2240.0,214.0079,214.0364,213.8562,213.8657,2240.0
2023-02-28 14:15:00,225.52,225.58,225.15,225.23,2445.0,213.9036,213.9605,213.5527,213.6285,2445.0
2023-02-28 14:20:00,225.23,225.26,225.07,225.11,5720.0,213.6285,213.657,213.4768,213.5147,5720.0
2023-02-28 14:25:00,225.16,225.19,225.0,225.08,5060.0,213.5621,213.5906,213.4104,213.4863,5060.0
2023-02-28 14:30:00,225.11,225.11,224.9,225.02,7660.0,213.5147,213.5147,213.3155,213.4293,7660.0
2023-02-28 14:35:00,225.08,225.16,224.98,225.08,4684.0,213.4863,213.5621,213.3914,213.4863,4684.0
2023-02-28 14:40:00,225.02,225.03,224.82,225.02,3597.0,213.4293,213.4388,213.2397,213.4293,3597.0
2023-02-28 14:45:00,225.05,225.05,224.86,224.86,4325.0,213.4578,213.4578,213.2776,213.2776,4325.0
2023-02-28 14:50:00,224.97,225.02,224.73,224.87,2513.0,213.3819,213.4293,213.1543,213.2871,2513.0
2023-02-28 14:55:00,224.77,224.77,224.42,224.42,3916.0,213.1922,213.1922,212.8603,212.8603,3916.0
2023-02-28 15:00:00,224.41,224.57,224.34,224.37,10120.0,212.8508,213.0025,212.7844,212.8128,10120.0
2023-02-28 15:05:00,224.35,224.7,224.35,224.44,14828.0,212.7939,213.1258,212.7939,212.8792,14828.0
2023-02-28 15:10:00,224.48,224.59,224.47,224.57,4798.0,212.9172,213.0215,212.9077,213.0025,4798.0
2023-02-28 15:15:00,224.51,224.6,224.29,224.32,6585.0,212.9456,213.031,212.737,212.7654,6585.0
2023-02-28 15:20:00,224.38,224.39,223.97,223.98,7146.0,212.8223,212.8318,212.4334,212.4429,7146.0
2023-02-28 15:25:00,223.99,224.01,223.71,223.72,10042.0,212.4524,212.4714,212.1868,212.1963,10042.0
2023-02-28 15:30:00,223.74,223.81,223.59,223.65,11518.0,212.2153,212.2817,212.073,212.1299,11518.0
2023-02-28 15:35:00,223.59,223.65,223.35,223.56,12716.0,212.073,212.1299,211.8454,212.0446,12716.0
2023-02-28 15:40:00,223.59,223.87,223.47,223.86,8460.0,212.073,212.3386,211.9592,212.3291,8460.0
2023-02-28 15:45:00,223.87,224.26,223.86,224.24,13068.0,212.3386,212.7085,212.3291,212.6895,13068.0
2023-02-28 15:50:00,224.19,224.9,223.84,224.66,43894.0,212.6421,213.3155,212.3101,213.0879,43894.0
2023-02-28 15:55:00,224.71,225.12,224.61,224.61,93620.0,213.1353,213.5242,213.0405,213.0405,93620.0
2023-03-01 09:30:00,224.16,225.46,224.05,225.12,19371.0,212.6136,213.8467,212.5093,213.5242,19371.0
2023-03-01 09:35:00,225.0,225.0,224.63,224.71,2832.0,213.4104,213.4104,213.0594,213.1353,2832.0
2023-03-01 09:40:00,224.72,224.72,224.14,224.48,5946.0,213.1448,213.1448,212.5947,212.9172,5946.0
2023-03-01 09:45:00,224.48,224.63,224.18,224.56,21474.0,212.9172,213.0594,212.6326,212.993,21474.0
2023-03-01 09:50:00,224.79,225.6,224.67,225.19,7453.0,213.2112,213.9795,213.0974,213.5906,7453.0
2023-03-01 09:55:00,225.26,225.66,224.67,225.05,6775.0,213.657,214.0364,213.0974,213.4578,6775.0
2023-03-01 10:00:00,225.2,225.46,224.51,224.96,7008.0,213.6001,213.8467,212.9456,213.3724,7008.0
2023-03-01 10:05:00,224.49,225.03,224.49,224.76,2868.0,212.9266,213.4388,212.9266,213.1827,2868.0
2023-03-01 10:10:00,224.62,224.62,224.01,224.15,8412.0,213.05,213.05,212.4714,212.6042,8412.0
2023-03-01 10:15:00,224.08,224.58,224.05,224.44,6478.0,212.5378,213.012,212.5093,212.8792,6478.0
2023-03-01 10:20:00,224.37,224.68,224.2,224.28,2524.0,212.8128,213.1069,212.6516,212.7275,2524.0
2023-03-01 10:25:00,224.33,224.64,224.31,224.53,4395.0,212.7749,213.0689,212.7559,212.9646,4395.0
2023-03-01 10:30:00,224.57,224.85,224.21,224.77,5673.0,213.0025,213.2681,212.6611,213.1922,5673.0
2023-03-01 10:35:00,224.86,225.4,224.86,225.3,2515.0,213.2776,213.7898,213.2776,213.6949,2515.0
2023-03-01 10:40:00,225.25,225.39,225.18,225.26,1428.0,213.6475,213.7803,213.5811,213.657,1428.0
2023-03-01 10:45:00,225.44,226.24,225.33,226.09,8903.0,213.8277,214.5865,213.7234,214.4442,8903.0
2023-03-01 10:50:00,226.05,226.14,225.53,225.63,3037.0,214.4063,214.4917,213.9131,214.0079,3037.0
2023-03-01 10:55:00,225.72,226.09,225.59,225.82,4826.0,214.0933,214.4442,213.97,214.1881,4826.0
2023-03-01 11:00:00,225.84,225.84,225.53,225.53,2367.0,214.2071,214.2071,213.9131,213.9131,2367.0
2023-03-01 11:05:00,225.38,226.05,225.31,225.61,7834.0,213.7708,214.4063,213.7044,213.989,7834.0
2023-03-01 11:10:00,225.53,225.53,225.15,225.35,1901.0,213.9131,213.9131,213.5527,213.7424,1901.0
2023-03-01 11:15:00,225.35,225.35,224.85,224.86,5544.0,213.7424,213.7424,213.2681,213.2776,5544.0
2023-03-01 11:20:00,224.79,225.12,224.78,225.11,4222.0,213.2112,213.5242,213.2017,213.5147,4222.0
2023-03-01 11:25:00,225.15,225.58,225.15,225.43,7628.0,213.5527,213.9605,213.5527,213.8182,7628.0
2023-03-01 11:30:00,225.39,225.59,225.28,225.28,5201.0,213.7803,213.97,213.676,213.676,5201.0
2023-03-01 11:35:00,225.33,225.56,225.26,225.39,3194.0,213.7234,213.9415,213.657,213.7803,3194.0
2023-03-01 11:40:00,225.47,226.02,225.47,225.91,2572.0,213.8562,214.3778,213.8562,214.2735,2572.0
2023-03-01 11:45:00,225.94,226.48,225.93,226.32,5967.0,214.302,214.8141,214.2925,214.6624,5967.0
2023-03-01 11:50:00,226.29,226.52,226.14,226.52,4450.0,214.6339,214.8521,214.4917,214.8521,4450.0
2023-03-01 11:55:00,226.53,226.55,226.29,226.3,3477.0,214.8616,214.8805,214.6339,214.6434,3477.0
2023-03-01 12:00:00,226.19,226.47,226.1,226.18,4155.0,214.5391,214.8047,214.4537,214.5296,4155.0
2023-03-01 12:05:00,226.17,226.48,226.09,226.45,2300.0,214.5201,214.8141,214.4442,214.7857,2300.0
2023-03-01 12:10:00,226.55,226.6,226.22,226.29,2545.0,214.8805,214.928,214.5675,214.6339,2545.0
2023-03-01 12:15:00,226.33,226.66,226.32,226.54,1821.0,214.6719,214.9849,214.6624,214.8711,1821.0
2023-03-01 12:20:00,226.66,226.73,226.38,226.47,5396.0,214.9849,215.0513,214.7193,214.8047,5396.0
2023-03-01 12:25:00,226.46,226.63,226.39,226.41,3343.0,214.7952,214.9564,214.7288,214.7478,3343.0
2023-03-01 12:30:00,226.54,226.63,226.46,226.47,4467.0,214.8711,214.9564,214.7952,214.8047,4467.0
2023-03-01 12:35:00,226.34,226.64,226.33,226.55,4424.0,214.6814,214.9659,214.6719,214.8805,4424.0
2023-03-01 12:40:00,226.57,226.8,226.55,226.8,3749.0,214.8995,215.1177,214.8805,215.1177,3749.0
2023-03-01 12:45:00,226.7,226.88,226.44,226.58,4003.0,215.0228,215.1935,214.7762,214.909,4003.0
2023-03-01 12:50:00,226.65,226.66,226.39,226.5,1600.0,214.9754,214.9849,214.7288,214.8331,1600.0
2023-03-01 12:55:00,226.48,226.48,226.21,226.21,2870.0,214.8141,214.8141,214.5581,214.5581,2870.0
2023-03-01 13:00:00,226.16,226.2,225.4,225.49,7749.0,214.5106,214.5486,213.7898,213.8751,7749.0
2023-03-01 13:05:00,225.44,225.45,225.12,225.41,6702.0,213.8277,213.8372,213.5242,213.7993,6702.0
2023-03-01 13:10:00,225.46,225.92,225.46,225.85,4041.0,213.8467,214.283,213.8467,214.2166,4041.0
2023-03-01 13:15:00,225.81,226.14,225.72,225.89,3365.0,214.1787,214.4917,214.0933,214.2545,3365.0
2023-03-01 13:20:00,225.94,225.94,225.65,225.84,4110.0,214.302,214.302,214.0269,214.2071,4110.0
2023-03-01 13:25:00,225.94,226.1,225.9,226.03,3376.0,214.302,214.4537,214.264,214.3873,3376.0
2023-03-01 13:30:00,225.95,225.99,225.83,225.95,3115.0,214.3114,214.3494,214.1976,214.3114,3115.0
2023-03-01 13:35:00,225.88,226.29,225.88,226.17,3264.0,214.2451,214.6339,214.2451,214.5201,3264.0
2023-03-01 13:40:00,226.25,226.32,226.09,226.09,2096.0,214.596,214.6624,214.4442,214.4442,2096.0
2023-03-01 13:45:00,225.98,225.98,225.8,225.92,2822.0,214.3399,214.3399,214.1692,214.283,2822.0
2023-03-01 13:50:00,225.87,226.03,225.75,225.76,3380.0,214.2356,214.3873,214.1217,214.1312,3380.0
2023-03-01 13:55:00,225.82,225.87,225.62,225.87,3148.0,214.1881,214.2356,213.9984,214.2356,3148.0
2023-03-01 14:00:00,225.76,225.76,225.4,225.44,2322.0,214.1312,214.1312,213.7898,213.8277,2322.0
2023-03-01 14:05:00,225.34,225.39,225.14,225.34,2987.0,213.7329,213.7803,213.5432,213.7329,2987.0
2023-03-01 14:10:00,225.45,225.6,225.39,225.6,5063.0,213.8372,213.9795,213.7803,213.9795,5063.0
2023-03-01 14:15:00,225.56,225.62,225.32,225.32,2499.0,213.9415,213.9984,213.7139,213.7139,2499.0
2023-03-01 14:20:00,225.37,225.38,225.07,225.22,3154.0,213.7613,213.7708,213.4768,213.619,3154.0
2023-03-01 14:25:00,225.13,225.16,224.79,225.0,4179.0,213.5337,213.5621,213.2112,213.4104,4179.0
2023-03-01 14:30:00,224.99,225.4,224.93,225.39,8835.0,213.4009,213.7898,213.344,213.7803,8835.0
2023-03-01 14:35:00,225.32,225.59,225.32,225.47,5727.0,213.7139,213.97,213.7139,213.8562,5727.0
2023-03-01 14:40:00,225.44,225.51,225.31,225.5,6697.0,213.8277,213.8941,213.7044,213.8846,6697.0
2023-03-01 14:45:00,225.52,225.67,225.33,225.41,10305.0,213.9036,214.0459,213.7234,213.7993,10305.0
2023-03-01 14:50:00,225.51,225.55,225.2,225.48,5333.0,213.8941,213.932,213.6001,213.8657,5333.0
2023-03-01 14:55:00,225.45,225.65,225.41,225.41,7232.0,213.8372,214.0269,213.7993,213.7993,7232.0
2023-03-01 15:00:00,225.38,225.77,225.35,225.56,6216.0,213.7708,214.1407,213.7424,213.9415,6216.0
2023-03-01 15:05:00,225.54,225.95,225.53,225.94,4894.0,213.9226,214.3114,213.9131,214.302,4894.0
2023-03-01 15:10:00,225.95,226.11,225.8,225.88,9356.0,214.3114,214.4632,214.1692,214.2451,9356.0
2023-03-01 15:15:00,225.91,226.25,225.75,226.13,11094.0,214.2735,214.596,214.1217,214.4822,11094.0
2023-03-01 15:20:00,226.22,226.27,225.72,225.72,5682.0,214.5675,214.615,214.0933,214.0933,5682.0
2023-03-01 15:25:00,225.76,225.8,225.59,225.67,5106.0,214.1312,214.1692,213.97,214.0459,5106.0
2023-03-01 15:30:00,225.61,225.71,225.42,225.71,8061.0,213.989,214.0838,213.8087,214.0838,8061.0
2023-03-01 15:35:00,225.65,225.87,225.54,225.71,8663.0,214.0269,214.2356,213.9226,214.0838,8663.0
2023-03-01 15:40:00,225.73,225.8,225.58,225.73,9798.0,214.1028,214.1692,213.9605,214.1028,9798.0
2023-03-01 15:45:00,225.75,226.02,225.71,225.76,16274.0,214.1217,214.3778,214.0838,214.1312,16274.0
2023-03-01 15:50:00,225.77,225.77,225.26,225.51,21860.0,214.1407,214.1407,213.657,213.8941,21860.0
2023-03-01 15:55:00,225.5,225.68,225.28,225.41,69287.0,213.8846,214.0554,213.676,213.7993,69287.0
2023-03-02 09:30:00,223.68,224.99,223.56,224.99,11949.0,212.1584,213.4009,212.0446,213.4009,11949.0
2023-03-02 09:35:00,224.64,225.09,224.63,224.92,2655.0,213.0689,213.4957,213.0594,213.3345,2655.0
2023-03-02 09:40:00,225.11,225.39,224.94,224.94,2809.0,213.5147,213.7803,213.3535,213.3535,2809.0
2023-03-02 09:45:00,225.18,225.92,225.05,225.9,3324.0,213.5811,214.283,213.4578,214.264,3324.0
2023-03-02 09:50:00,225.82,226.39,225.76,226.11,5843.0,214.1881,214.7288,214.1312,214.4632,5843.0
2023-03-02 09:55:00,225.91,226.59,225.76,226.59,4011.0,214.2735,214.9185,214.1312,214.9185,4011.0
2023-03-02 10:00:00,226.28,226.37,226.05,226.08,2885.0,214.6244,214.7098,214.4063,214.4347,2885.0
2023-03-02 10:05:00,226.26,226.42,225.95,226.41,3151.0,214.6055,214.7572,214.3114,214.7478,3151.0
2023-03-02 10:10:00,226.34,226.51,226.13,226.15,2123.0,214.6814,214.8426,214.4822,214.5011,2123.0
2023-03-02 10:15:00,226.08,226.33,226.08,226.14,1880.0,214.4347,214.6719,214.4347,214.4917,1880.0
2023-03-02 10:20:00,226.28,226.3,225.88,226.11,3400.0,214.6244,214.6434,214.2451,214.4632,3400.0
2023-03-02 10:25:00,225.98,226.53,225.95,226.36,3113.0,214.3399,214.8616,214.3114,214.7003,3113.0
2023-03-02 10:30:00,226.21,226.52,226.02,226.42,4877.0,214.5581,214.8521,214.3778,214.7572,4877.0
2023-03-02 10:35:00,226.5,226.51,226.11,226.11,2254.0,214.8331,214.8426,214.4632,214.4632,2254.0
2023-03-02 10:40:00,226.09,226.23,226.09,226.15,1150.0,214.4442,214.577,214.4442,214.5011,1150.0
2023-03-02 10:45:00,226.09,226.14,225.94,225.95,4761.0,214.4442,214.4917,214.302,214.3114,4761.0
2023-03-02 10:50:00,226.07,226.18,226.0,226.06,6279.0,214.4253,214.5296,214.3589,214.4158,6279.0
2023-03-02 10:55:00,226.14,226.19,226.02,226.07,3730.0,214.4917,214.5391,214.3778,214.4253,3730.0
2023-03-02 11:00:00,226.08,226.14,225.73,225.73,1390.0,214.4347,214.4917,214.1028,214.1028,1390.0
2023-03-02 11:05:00,225.88,226.13,225.88,226.12,903.0,214.2451,214.4822,214.2451,214.4727,903.0
2023-03-02 11:10:00,226.07,226.15,225.7,225.9,4233.0,214.4253,214.5011,214.0743,214.264,4233.0
2023-03-02 11:15:00,225.92,226.16,225.92,225.96,2332.0,214.283,214.5106,214.283,214.3209,2332.0
2023-03-02 11:20:00,225.92,226.07,225.83,225.83,1419.0,214.283,214.4253,214.1976,214.1976,1419.0
2023-03-02 11:25:00,225.93,226.09,225.72,226.05,4717.0,214.2925,214.4442,214.0933,214.4063,4717.0
2023-03-02 11:30:00,226.09,226.24,225.96,225.96,3509.0,214.4442,214.5865,214.3209,214.3209,3509.0
2023-03-02 11:35:00,225.87,226.09,225.85,225.85,1650.0,214.2356,214.4442,214.2166,214.2166,1650.0
2023-03-02 11:40:00,225.9,225.93,225.79,225.79,1700.0,214.264,214.2925,214.1597,214.1597,1700.0
2023-03-02 11:45:00,225.79,225.86,225.61,225.73,7137.0,214.1597,214.2261,213.989,214.1028,7137.0
2023-03-02 11:50:00,225.81,226.08,225.75,225.93,3492.0,214.1787,214.4347,214.1217,214.2925,3492.0
2023-03-02 11:55:00,225.86,226.16,225.77,226.11,2360.0,214.2261,214.5106,214.1407,214.4632,2360.0
2023-03-02 12:00:00,226.19,226.3,226.09,226.13,2857.0,214.5391,214.6434,214.4442,214.4822,2857.0
2023-03-02 12:05:00,226.06,226.14,225.85,225.92,2118.0,214.4158,214.4917,214.2166,214.283,2118.0
2023-03-02 12:10:00,225.86,226.11,225.83,226.03,3024.0,214.2261,214.4632,214.1976,214.3873,3024.0
2023-03-02 12:15:00,225.99,226.22,225.99,226.1,4741.0,214.3494,214.5675,214.3494,214.4537,4741.0
2023-03-02 12:20:00,226.1,226.32,226.07,226.32,4410.0,214.4537,214.6624,214.4253,214.6624,4410.0
2023-03-02 12:25:00,226.33,227.37,226.33,227.23,33038.0,214.6719,215.6583,214.6719,215.5255,33038.0
2023-03-02 12:30:00,227.23,228.18,227.23,227.78,20765.0,215.5255,216.4266,215.5255,216.0472,20765.0
2023-03-02 12:35:00,227.71,227.75,227.0,227.02,7202.0,215.9808,216.0187,215.3074,215.3263,7202.0
2023-03-02 12:40:00,226.92,227.09,226.79,227.04,3747.0,215.2315,215.3927,215.1082,215.3453,3747.0
2023-03-02 12:45:00,226.96,227.12,226.77,226.78,2983.0,215.2694,215.4212,215.0892,215.0987,2983.0
2023-03-02 12:50:00,226.93,227.42,226.93,227.33,3911.0,215.241,215.7057,215.241,215.6204,3911.0
2023-03-02 12:55:00,227.36,227.55,227.22,227.27,8297.0,215.6488,215.829,215.516,215.5635,8297.0
2023-03-02 13:00:00,227.32,227.47,227.25,227.33,4437.0,215.6109,215.7532,215.5445,215.6204,4437.0
2023-03-02 13:05:00,227.36,227.47,227.25,227.25,3066.0,215.6488,215.7532,215.5445,215.5445,3066.0
2023-03-02 13:10:00,227.37,227.39,227.23,227.34,3400.0,215.6583,215.6773,215.5255,215.6298,3400.0
2023-03-02 13:15:00,227.44,227.44,226.79,226.79,7027.0,215.7247,215.7247,215.1082,215.1082,7027.0
2023-03-02 13:20:00,226.75,226.98,226.73,226.78,4783.0,215.0702,215.2884,215.0513,215.0987,4783.0
2023-03-02 13:25:00,226.73,226.84,226.56,226.63,6357.0,215.0513,215.1556,214.89,214.9564,6357.0
2023-03-02 13:30:00,226.6,226.77,226.56,226.77,1700.0,214.928,215.0892,214.89,215.0892,1700.0
2023-03-02 13:35:00,226.84,227.78,226.84,227.41,5774.0,215.1556,216.0472,215.1556,215.6962,5774.0
2023-03-02 13:40:00,227.49,227.57,227.17,227.17,2379.0,215.7721,215.848,215.4686,215.4686,2379.0
2023-03-02 13:45:00,227.15,227.4,227.15,227.29,1609.0,215.4496,215.6868,215.4496,215.5824,1609.0
2023-03-02 13:50:00,227.23,227.52,227.23,227.52,1381.0,215.5255,215.8006,215.5255,215.8006,1381.0
2023-03-02 13:55:00,227.46,227.71,227.46,227.69,2133.0,215.7437,215.9808,215.7437,215.9618,2133.0
2023-03-02 14:00:00,227.76,228.21,227.76,228.15,3415.0,216.0282,216.455,216.0282,216.3981,3415.0
2023-03-02 14:05:00,228.03,228.1,227.75,227.75,5383.0,216.2843,216.3507,216.0187,216.0187,5383.0
2023-03-02 14:10:00,227.8,227.88,227.45,227.48,3300.0,216.0662,216.142,215.7342,215.7626,3300.0
2023-03-02 14:15:00,227.51,227.74,227.44,227.74,3862.0,215.7911,216.0092,215.7247,216.0092,3862.0
2023-03-02 14:20:00,227.85,227.88,227.69,227.82,1501.0,216.1136,216.142,215.9618,216.0851,1501.0
2023-03-02 14:25:00,227.85,228.11,227.78,227.98,3634.0,216.1136,216.3602,216.0472,216.2369,3634.0
2023-03-02 14:30:00,228.14,228.25,227.98,228.1,2533.0,216.3886,216.493,216.2369,216.3507,2533.0
2023-03-02 14:35:00,227.96,228.0,227.66,227.68,2476.0,216.2179,216.2559,215.9334,215.9523,2476.0
2023-03-02 14:40:00,227.67,227.7,227.57,227.61,2358.0,215.9428,215.9713,215.848,215.8859,2358.0
2023-03-02 14:45:00,227.65,227.77,227.44,227.76,13194.0,215.9239,216.0377,215.7247,216.0282,13194.0
2023-03-02 14:50:00,227.83,227.92,227.82,227.83,2737.0,216.0946,216.18,216.0851,216.0946,2737.0
2023-03-02 14:55:00,227.87,228.16,227.86,228.13,7473.0,216.1325,216.4076,216.1231,216.3792,7473.0
2023-03-02 15:00:00,228.04,228.39,227.98,228.29,41910.0,216.2938,216.6258,216.2369,216.5309,41910.0
2023-03-02 15:05:00,228.36,228.56,228.24,228.56,3979.0,216.5973,216.787,216.4835,216.787,3979.0
2023-03-02 15:10:00,228.56,229.1,228.55,229.09,8020.0,216.787,217.2992,216.7775,217.2897,8020.0
2023-03-02 15:15:00,229.19,229.53,229.11,229.16,21271.0,217.3846,217.707,217.3087,217.3561,21271.0
2023-03-02 15:20:00,229.21,229.68,229.21,229.58,14207.0,217.4035,217.8493,217.4035,217.7545,14207.0
2023-03-02 15:25:00,229.56,229.76,229.48,229.64,17670.0,217.7355,217.9252,217.6596,217.8114,17670.0
2023-03-02 15:30:00,229.66,229.77,229.35,229.42,9025.0,217.8303,217.9347,217.5363,217.6027,9025.0
2023-03-02 15:35:00,229.46,229.53,229.25,229.31,9048.0,217.6406,217.707,217.4415,217.4984,9048.0
2023-03-02 15:40:00,229.26,229.43,228.97,229.06,12415.0,217.4509,217.6122,217.1759,217.2613,12415.0
2023-03-02 15:45:00,228.95,229.08,228.86,228.93,12462.0,217.1569,217.2802,217.0716,217.1379,12462.0
2023-03-02 15:50:00,228.91,229.07,228.49,228.52,37083.0,217.119,217.2707,216.7206,216.7491,37083.0
2023-03-02 15:55:00,228.52,228.8,228.44,228.62,52703.0,216.7491,217.0146,216.6732,216.8439,52703.0
2023-03-03 09:30:00,229.17,229.29,228.61,228.77,22161.0,217.3656,217.4794,216.8344,216.9862,22161.0
2023-03-03 09:35:00,228.66,229.43,228.64,229.0,15683.0,216.8819,217.6122,216.8629,217.2043,15683.0
2023-03-03 09:40:00,228.89,228.92,227.94,228.18,7195.0,217.1,217.1285,216.1989,216.4266,7195.0
2023-03-03 09:45:00,227.95,228.4,227.7,227.95,22467.0,216.2084,216.6352,215.9713,216.2084,22467.0
2023-03-03 09:50:00,227.81,228.21,227.07,228.14,15894.0,216.0756,216.455,215.3738,216.3886,15894.0
2023-03-03 09:55:00,228.13,228.27,227.51,227.71,10588.0,216.3792,216.5119,215.7911,215.9808,10588.0
2023-03-03 10:00:00,227.88,228.27,227.26,227.47,16381.0,216.142,216.5119,215.554,215.7532,16381.0
2023-03-03 10:05:00,227.35,227.59,227.04,227.44,10574.0,215.6393,215.867,215.3453,215.7247,10574.0
2023-03-03 10:10:00,227.42,227.65,227.11,227.64,11615.0,215.7057,215.9239,215.4117,215.9144,11615.0
2023-03-03 10:15:00,227.73,228.26,227.56,228.19,15563.0,215.9998,216.5025,215.8385,216.4361,15563.0
2023-03-03 10:20:00,228.2,228.27,227.82,228.0,12649.0,216.4455,216.5119,216.0851,216.2559,12649.0
2023-03-03 10:25:00,227.89,228.32,227.89,228.12,12249.0,216.1515,216.5594,216.1515,216.3697,12249.0
2023-03-03 10:30:00,228.07,228.34,227.91,228.05,12576.0,216.3222,216.5783,216.1705,216.3033,12576.0
2023-03-03 10:35:00,228.05,228.13,227.82,227.98,10815.0,216.3033,216.3792,216.0851,216.2369,10815.0
2023-03-03 10:40:00,227.9,228.42,227.82,227.82,13981.0,216.161,216.6542,216.0851,216.0851,13981.0
2023-03-03 10:45:00,227.81,228.22,227.75,228.03,12800.0,216.0756,216.4645,216.0187,216.2843,12800.0
2023-03-03 10:50:00,227.95,227.95,227.11,227.17,9957.0,216.2084,216.2084,215.4117,215.4686,9957.0
2023-03-03 10:55:00,227.17,227.35,226.79,226.86,6049.0,215.4686,215.6393,215.1082,215.1746,6049.0
2023-03-03 11:00:00,226.99,227.67,226.92,227.48,12070.0,215.2979,215.9428,215.2315,215.7626,12070.0
2023-03-03 11:05:00,227.42,228.0,227.42,227.94,7659.0,215.7057,216.2559,215.7057,216.1989,7659.0
2023-03-03 11:10:00,227.86,228.2,227.72,228.2,8732.0,216.1231,216.4455,215.9903,216.4455,8732.0
2023-03-03 11:15:00,228.27,228.41,228.05,228.15,9711.0,216.5119,216.6447,216.3033,216.3981,9711.0
2023-03-03 11:20:00,228.11,228.25,227.87,228.15,5877.0,216.3602,216.493,216.1325,216.3981,5877.0
2023-03-03 11:25:00,228.08,228.44,227.92,228.34,17238.0,216.3317,216.6732,216.18,216.5783,17238.0
2023-03-03 11:30:00,228.3,228.41,228.05,228.29,6620.0,216.5404,216.6447,216.3033,216.5309,6620.0
2023-03-03 11:35:00,228.42,228.64,228.16,228.27,6374.0,216.6542,216.8629,216.4076,216.5119,6374.0
2023-03-03 11:40:00,228.27,228.27,228.02,228.2,6047.0,216.5119,216.5119,216.2748,216.4455,6047.0
2023-03-03 11:45:00,228.27,228.4,228.16,228.23,8748.0,216.5119,216.6352,216.4076,216.474,8748.0
2023-03-03 11:50:00,228.22,228.33,228.1,228.23,5286.0,216.4645,216.5689,216.3507,216.474,5286.0
2023-03-03 11:55:00,228.27,228.84,228.27,228.71,6976.0,216.5119,217.0526,216.5119,216.9293,6976.0
2023-03-03 12:00:00,228.68,228.69,228.43,228.44,5081.0,216.9008,216.9103,216.6637,216.6732,5081.0
2023-03-03 12:05:00,228.48,228.6,228.29,228.29,4920.0,216.7111,216.8249,216.5309,216.5309,4920.0
2023-03-03 12:10:00,228.34,228.72,228.33,228.6,7782.0,216.5783,216.9388,216.5689,216.8249,7782.0
2023-03-03 12:15:00,228.67,228.71,228.5,228.63,5386.0,216.8913,216.9293,216.7301,216.8534,5386.0
2023-03-03 12:20:00,228.64,228.69,228.51,228.53,6949.0,216.8629,216.9103,216.7396,216.7586,6949.0
2023-03-03 12:25:00,228.55,228.7,228.36,228.44,12517.0,216.7775,216.9198,216.5973,216.6732,12517.0
2023-03-03 12:30:00,228.44,228.84,228.43,228.71,6522.0,216.6732,217.0526,216.6637,216.9293,6522.0
2023-03-03 12:35:00,228.69,228.72,228.35,228.39,5596.0,216.9103,216.9388,216.5878,216.6258,5596.0
2023-03-03 12:40:00,228.44,228.59,228.38,228.4,5534.0,216.6732,216.8155,216.6163,216.6352,5534.0
2023-03-03 12:45:00,228.4,228.72,228.32,228.65,12026.0,216.6352,216.9388,216.5594,216.8724,12026.0
2023-03-03 12:50:00,228.65,228.74,228.34,228.42,8707.0,216.8724,216.9577,216.5783,216.6542,8707.0
2023-03-03 12:55:00,228.49,228.66,228.47,228.57,8748.0,216.7206,216.8819,216.7016,216.7965,8748.0
2023-03-03 13:00:00,228.65,228.65,228.5,228.62,10584.0,216.8724,216.8724,216.7301,216.8439,10584.0
2023-03-03 13:05:00,228.61,228.78,228.58,228.59,6100.0,216.8344,216.9957,216.806,216.8155,6100.0
2023-03-03 13:10:00,228.61,228.66,228.42,228.46,4973.0,216.8344,216.8819,216.6542,216.6922,4973.0
2023-03-03 13:15:00,228.42,228.42,228.17,228.17,5907.0,216.6542,216.6542,216.4171,216.4171,5907.0
2023-03-03 13:20:00,228.23,228.23,228.0,228.09,5705.0,216.474,216.474,216.2559,216.3412,5705.0
2023-03-03 13:25:00,228.12,228.15,227.87,228.14,5376.0,216.3697,216.3981,216.1325,216.3886,5376.0
2023-03-03 13:30:00,228.16,228.2,227.84,227.89,7577.0,216.4076,216.4455,216.1041,216.1515,7577.0
2023-03-03 13:35:00,227.85,228.06,227.78,228.06,5767.0,216.1136,216.3128,216.0472,216.3128,5767.0
2023-03-03 13:40:00,227.98,228.27,227.98,228.09,9169.0,216.2369,216.5119,216.2369,216.3412,9169.0
2023-03-03 13:45:00,228.04,228.19,227.96,228.14,4400.0,216.2938,216.4361,216.2179,216.3886,4400.0
2023-03-03 13:50:00,228.14,228.22,228.03,228.08,5324.0,216.3886,216.4645,216.2843,216.3317,5324.0
2023-03-03 13:55:00,228.04,228.11,227.99,228.05,4551.0,216.2938,216.3602,216.2464,216.3033,4551.0
2023-03-03 14:00:00,228.03,228.12,227.9,227.98,5986.0,216.2843,216.3697,216.161,216.2369,5986.0
2023-03-03 14:05:00,227.94,228.07,227.88,227.97,8402.0,216.1989,216.3222,216.142,216.2274,8402.0
2023-03-03 14:10:00,228.03,228.28,228.03,228.21,8094.0,216.2843,216.5214,216.2843,216.455,8094.0
2023-03-03 14:15:00,228.15,228.2,227.95,227.95,8979.0,216.3981,216.4455,216.2084,216.2084,8979.0
2023-03-03 14:20:00,227.98,228.25,227.96,228.25,7865.0,216.2369,216.493,216.2179,216.493,7865.0
2023-03-03 14:25:00,228.17,228.39,228.14,228.36,11193.0,216.4171,216.6258,216.3886,216.5973,11193.0
2023-03-03 14:30:00,228.31,228.54,228.27,228.38,8449.0,216.5499,216.768,216.5119,216.6163,8449.0
2023-03-03 14:35:00,228.37,228.4,228.1,228.11,8359.0,216.6068,216.6352,216.3507,216.3602,8359.0
2023-03-03 14:40:00,228.16,228.36,228.11,228.21,8154.0,216.4076,216.5973,216.3602,216.455,8154.0
2023-03-03 14:45:00,228.19,228.44,228.15,228.44,6115.0,216.4361,216.6732,216.3981,216.6732,6115.0
2023-03-03 14:50:00,228.32,228.4,228.24,228.24,10139.0,216.5594,216.6352,216.4835,216.4835,10139.0
2023-03-03 14:55:00,228.2,228.36,228.01,228.21,11215.0,216.4455,216.5973,216.2653,216.455,11215.0
2023-03-03 15:00:00,228.31,228.55,228.15,228.49,7284.0,216.5499,216.7775,216.3981,216.7206,7284.0
2023-03-03 15:05:00,228.54,228.83,228.53,228.83,6876.0,216.768,217.0431,216.7586,217.0431,6876.0
2023-03-03 15:10:00,228.84,228.92,228.71,228.72,9220.0,217.0526,217.1285,216.9293,216.9388,9220.0
2023-03-03 15:15:00,228.7,228.77,228.46,228.57,7693.0,216.9198,216.9862,216.6922,216.7965,7693.0
2023-03-03 15:20:00,228.63,228.7,228.31,228.31,5808.0,216.8534,216.9198,216.5499,216.5499,5808.0
2023-03-03 15:25:00,228.31,228.56,228.2,228.5,11234.0,216.5499,216.787,216.4455,216.7301,11234.0
2023-03-03 15:30:00,228.49,228.73,228.36,228.65,14658.0,216.7206,216.9482,216.5973,216.8724,14658.0
2023-03-03 15:35:00,228.65,228.69,228.4,228.4,11877.0,216.8724,216.9103,216.6352,216.6352,11877.0
2023-03-03 15:40:00,228.41,228.64,228.39,228.6,17384.0,216.6447,216.8629,216.6258,216.8249,17384.0
2023-03-03 15:45:00,228.56,228.89,228.52,228.89,18749.0,216.787,217.1,216.7491,217.1,18749.0
2023-03-03 15:50:00,228.91,228.96,228.46,228.59,40945.0,217.119,217.1664,216.6922,216.8155,40945.0
2023-03-03 15:55:00,228.59,228.65,228.25,228.37,96790.0,216.8155,216.8724,216.493,216.6068,96790.0
2023-03-06 09:30:00,227.64,227.64,226.06,227.42,35500.0,215.9144,215.9144,214.4158,215.7057,35500.0
2023-03-06 09:35:00,227.51,227.87,227.28,227.76,11216.0,215.7911,216.1325,215.5729,216.0282,11216.0
2023-03-06 09:40:00,227.68,227.68,226.71,226.95,6358.0,215.9523,215.9523,215.0323,215.2599,6358.0
2023-03-06 09:45:00,226.86,226.88,226.31,226.71,11128.0,215.1746,215.1935,214.6529,215.0323,11128.0
2023-03-06 09:50:00,226.61,226.8,226.34,226.45,4337.0,214.9374,215.1177,214.6814,214.7857,4337.0
2023-03-06 09:55:00,226.54,226.76,226.39,226.67,2641.0,214.8711,215.0797,214.7288,214.9944,2641.0
2023-03-06 10:00:00,226.77,226.77,226.13,226.49,7546.0,215.0892,215.0892,214.4822,214.8236,7546.0
2023-03-06 10:05:00,226.7,227.18,226.61,226.86,5542.0,215.0228,215.4781,214.9374,215.1746,5542.0
2023-03-06 10:10:00,227.07,227.2,226.89,227.2,6621.0,215.3738,215.4971,215.203,215.4971,6621.0
2023-03-06 10:15:00,227.21,227.34,227.1,227.21,10364.0,215.5065,215.6298,215.4022,215.5065,10364.0
2023-03-06 10:20:00,227.22,227.31,226.83,227.02,10863.0,215.516,215.6014,215.1461,215.3263,10863.0
2023-03-06 10:25:00,227.01,227.15,226.8,226.93,14337.0,215.3168,215.4496,215.1177,215.241,14337.0
2023-03-06 10:30:00,226.87,227.13,226.86,226.99,10686.0,215.1841,215.4307,215.1746,215.2979,10686.0
2023-03-06 10:35:00,226.97,227.01,226.18,226.18,12945.0,215.2789,215.3168,214.5296,214.5296,12945.0
2023-03-06 10:40:00,226.11,226.15,225.72,225.83,14066.0,214.4632,214.5011,214.0933,214.1976,14066.0
2023-03-06 10:45:00,225.81,226.14,225.63,225.87,13543.0,214.1787,214.4917,214.0079,214.2356,13543.0
2023-03-06 10:50:00,225.91,226.06,225.58,226.03,10329.0,214.2735,214.4158,213.9605,214.3873,10329.0
2023-03-06 10:55:00,226.04,226.19,225.66,225.66,5312.0,214.3968,214.5391,214.0364,214.0364,5312.0
2023-03-06 11:00:00,225.77,225.83,225.3,225.56,7439.0,214.1407,214.1976,213.6949,213.9415,7439.0
2023-03-06 11:05:00,225.47,225.47,225.11,225.2,7548.0,213.8562,213.8562,213.5147,213.6001,7548.0
2023-03-06 11:10:00,225.16,225.34,224.98,225.34,8800.0,213.5621,213.7329,213.3914,213.7329,8800.0
2023-03-06 11:15:00,225.25,225.37,225.12,225.3,8184.0,213.6475,213.7613,213.5242,213.6949,8184.0
2023-03-06 11:20:00,225.21,225.34,224.92,225.01,7870.0,213.6096,213.7329,213.3345,213.4199,7870.0
2023-03-06 11:25:00,225.0,225.12,224.85,224.9,11051.0,213.4104,213.5242,213.2681,213.3155,11051.0
2023-03-06 11:30:00,224.85,224.89,224.5,224.56,9491.0,213.2681,213.306,212.9361,212.993,9491.0
2023-03-06 11:35:00,224.62,224.96,224.58,224.83,6354.0,213.05,213.3724,213.012,213.2491,6354.0
2023-03-06 11:40:00,224.78,224.78,224.23,224.24,12288.0,213.2017,213.2017,212.68,212.6895,12288.0
2023-03-06 11:45:00,224.22,224.47,224.13,224.47,11300.0,212.6706,212.9077,212.5852,212.9077,11300.0
2023-03-06 11:50:00,224.53,224.72,224.42,224.64,6680.0,212.9646,213.1448,212.8603,213.0689,6680.0
2023-03-06 11:55:00,224.65,224.99,224.65,224.99,6602.0,213.0784,213.4009,213.0784,213.4009,6602.0
2023-03-06 12:00:00,224.98,225.16,224.83,224.97,5155.0,213.3914,213.5621,213.2491,213.3819,5155.0
2023-03-06 12:05:00,224.95,225.23,224.9,225.09,6589.0,213.363,213.6285,213.3155,213.4957,6589.0
2023-03-06 12:10:00,225.16,225.28,225.06,225.23,9739.0,213.5621,213.676,213.4673,213.6285,9739.0
2023-03-06 12:15:00,225.18,225.52,224.97,225.34,4379.0,213.5811,213.9036,213.3819,213.7329,4379.0
2023-03-06 12:20:00,225.39,225.41,224.84,224.84,5726.0,213.7803,213.7993,213.2586,213.2586,5726.0
2023-03-06 12:25:00,224.88,224.88,224.32,224.61,15208.0,213.2966,213.2966,212.7654,213.0405,15208.0
2023-03-06 12:30:00,224.55,224.87,224.37,224.37,10816.0,212.9836,213.2871,212.8128,212.8128,10816.0
2023-03-06 12:35:00,224.42,224.42,224.18,224.24,4203.0,212.8603,212.8603,212.6326,212.6895,4203.0
2023-03-06 12:40:00,224.31,224.31,224.09,224.21,10178.0,212.7559,212.7559,212.5473,212.6611,10178.0
2023-03-06 12:45:00,224.18,224.18,223.77,224.14,13551.0,212.6326,212.6326,212.2437,212.5947,13551.0
2023-03-06 12:50:00,224.18,224.35,224.08,224.17,14556.0,212.6326,212.7939,212.5378,212.6231,14556.0
2023-03-06 12:55:00,224.12,224.46,224.1,224.35,6447.0,212.5757,212.8982,212.5567,212.7939,6447.0
2023-03-06 13:00:00,224.33,224.33,224.1,224.16,4535.0,212.7749,212.7749,212.5567,212.6136,4535.0
2023-03-06 13:05:00,224.21,224.31,223.87,224.03,7037.0,212.6611,212.7559,212.3386,212.4903,7037.0
2023-03-06 13:10:00,224.02,224.08,223.91,223.99,3719.0,212.4809,212.5378,212.3765,212.4524,3719.0
2023-03-06 13:15:00,223.97,224.07,223.88,224.06,2670.0,212.4334,212.5283,212.3481,212.5188,2670.0
2023-03-06 13:20:00,224.09,224.29,223.97,224.23,9426.0,212.5473,212.737,212.4334,212.68,9426.0
2023-03-06 13:25:00,224.3,224.41,224.12,224.17,6323.0,212.7464,212.8508,212.5757,212.6231,6323.0
2023-03-06 13:30:00,224.14,224.14,223.82,223.86,6996.0,212.5947,212.5947,212.2912,212.3291,6996.0
2023-03-06 13:35:00,223.96,223.97,223.66,223.7,11153.0,212.4239,212.4334,212.1394,212.1773,11153.0
2023-03-06 13:40:00,223.7,223.79,223.39,223.63,8653.0,212.1773,212.2627,211.8833,212.1109,8653.0
2023-03-06 13:45:00,223.57,223.79,223.39,223.79,8949.0,212.054,212.2627,211.8833,212.2627,8949.0
2023-03-06 13:50:00,223.8,223.92,223.71,223.71,6238.0,212.2722,212.386,212.1868,212.1868,6238.0
2023-03-06 13:55:00,223.69,223.81,223.52,223.53,7377.0,212.1679,212.2817,212.0066,212.0161,7377.0
2023-03-06 14:00:00,223.52,223.72,223.52,223.61,4221.0,212.0066,212.1963,212.0066,212.092,4221.0
2023-03-06 14:05:00,223.67,223.95,223.63,223.87,4867.0,212.1489,212.4145,212.1109,212.3386,4867.0
2023-03-06 14:10:00,223.88,223.97,223.66,223.66,4605.0,212.3481,212.4334,212.1394,212.1394,4605.0
2023-03-06 14:15:00,223.63,223.74,223.55,223.67,10620.0,212.1109,212.2153,212.0351,212.1489,10620.0
2023-03-06 14:20:00,223.66,223.94,223.56,223.93,14549.0,212.1394,212.405,212.0446,212.3955,14549.0
2023-03-06 14:25:00,223.87,223.9,223.75,223.89,6904.0,212.3386,212.367,212.2248,212.3576,6904.0
2023-03-06 14:30:00,223.86,224.0,223.66,223.69,8350.0,212.3291,212.4619,212.1394,212.1679,8350.0
2023-03-06 14:35:00,223.72,223.72,223.57,223.7,6725.0,212.1963,212.1963,212.054,212.1773,6725.0
2023-03-06 14:40:00,223.66,223.76,223.58,223.63,8641.0,212.1394,212.2343,212.0635,212.1109,8641.0
2023-03-06 14:45:00,223.59,223.63,223.45,223.45,7072.0,212.073,212.1109,211.9402,211.9402,7072.0
2023-03-06 14:50:00,223.44,223.55,223.31,223.38,8508.0,211.9307,212.0351,211.8074,211.8738,8508.0
2023-03-06 14:55:00,223.39,223.48,223.1,223.26,11507.0,211.8833,211.9687,211.6082,211.76,11507.0
2023-03-06 15:00:00,223.32,223.41,223.03,223.05,8435.0,211.8169,211.9023,211.5419,211.5608,8435.0
2023-03-06 15:05:00,223.03,223.22,222.98,223.17,10663.0,211.5419,211.7221,211.4944,211.6746,10663.0
2023-03-06 15:10:00,223.22,223.28,222.89,222.9,8315.0,211.7221,211.779,211.4091,211.4185,8315.0
2023-03-06 15:15:00,222.93,222.94,222.62,222.7,10110.0,211.447,211.4565,211.153,211.2289,10110.0
2023-03-06 15:20:00,222.63,222.87,222.59,222.69,6944.0,211.1625,211.3901,211.1245,211.2194,6944.0
2023-03-06 15:25:00,222.75,222.89,222.71,222.76,5674.0,211.2763,211.4091,211.2383,211.2858,5674.0
2023-03-06 15:30:00,222.75,222.9,222.5,222.67,15935.0,211.2763,211.4185,211.0392,211.2004,15935.0
2023-03-06 15:35:00,222.66,222.75,222.47,222.73,13897.0,211.1909,211.2763,211.0107,211.2573,13897.0
2023-03-06 15:40:00,222.72,223.3,222.64,223.11,17051.0,211.2478,211.7979,211.1719,211.6177,17051.0
2023-03-06 15:45:00,223.03,223.26,222.9,223.23,25944.0,211.5419,211.76,211.4185,211.7316,25944.0
2023-03-06 15:50:00,223.16,223.18,222.68,222.73,37462.0,211.6652,211.6841,211.2099,211.2573,37462.0
2023-03-06 15:55:00,222.74,222.75,222.34,222.42,76513.0,211.2668,211.2763,210.8874,210.9633,76513.0
2023-03-07 09:30:00,221.25,221.53,217.69,219.51,85391.0,209.8535,210.1191,206.4769,208.2032,85391.0
2023-03-07 09:35:00,219.37,220.15,218.67,218.86,41191.0,208.0704,208.8102,207.4064,207.5866,41191.0
2023-03-07 09:40:00,218.86,218.95,216.78,216.81,30099.0,207.5866,207.672,205.6138,205.6422,30099.0
2023-03-07 09:45:00,216.88,218.36,216.57,218.36,33662.0,205.7086,207.1124,205.4146,207.1124,33662.0
2023-03-07 09:50:00,218.62,218.82,217.68,217.78,21655.0,207.359,207.5487,206.4674,206.5623,21655.0
2023-03-07 09:55:00,217.81,219.11,217.71,218.84,16080.0,206.5907,207.8238,206.4959,207.5677,16080.0
2023-03-07 10:00:00,218.69,218.89,217.45,217.86,26358.0,207.4254,207.6151,206.2493,206.6382,26358.0
2023-03-07 10:05:00,217.87,218.02,216.86,217.23,51922.0,206.6476,206.7899,205.6897,206.0406,51922.0
2023-03-07 10:10:00,217.25,217.89,216.82,217.22,52348.0,206.0596,206.6666,205.6517,206.0311,52348.0
2023-03-07 10:15:00,217.06,217.42,216.88,217.04,61981.0,205.8794,206.2208,205.7086,205.8604,61981.0
2023-03-07 10:20:00,217.04,218.0,216.68,217.88,53518.0,205.8604,206.7709,205.5189,206.6571,53518.0
2023-03-07 10:25:00,218.07,218.08,217.17,217.51,22030.0,206.8373,206.8468,205.9837,206.3062,22030.0
2023-03-07 10:30:00,217.56,218.05,217.1,217.69,73430.0,206.3536,206.8184,205.9173,206.4769,73430.0
2023-03-07 10:35:00,217.66,217.91,217.11,217.86,38953.0,206.4485,206.6856,205.9268,206.6382,38953.0
2023-03-07 10:40:00,217.88,217.88,216.76,216.76,20065.0,206.6571,206.6571,205.5948,205.5948,20065.0
2023-03-07 10:45:00,216.9,217.67,216.71,217.67,16086.0,205.7276,206.4579,205.5474,206.4579,16086.0
2023-03-07 10:50:00,217.63,217.63,216.87,217.48,16660.0,206.42,206.42,205.6992,206.2777,16660.0
2023-03-07 10:55:00,217.54,217.74,216.92,216.93,6632.0,206.3346,206.5243,205.7466,205.7561,6632.0
2023-03-07 11:00:00,217.02,217.62,216.9,217.62,14876.0,205.8414,206.4105,205.7276,206.4105,14876.0
2023-03-07 11:05:00,217.62,218.23,217.61,218.08,13863.0,206.4105,206.9891,206.401,206.8468,13863.0
2023-03-07 11:10:00,218.29,218.69,218.04,218.13,6713.0,207.046,207.4254,206.8089,206.8942,6713.0
2023-03-07 11:15:00,218.02,218.44,217.97,218.28,11315.0,206.7899,207.1883,206.7425,207.0365,11315.0
2023-03-07 11:20:00,218.2,218.23,217.99,218.06,12495.0,206.9606,206.9891,206.7615,206.8279,12495.0
2023-03-07 11:25:00,218.14,218.22,217.77,217.82,8155.0,206.9037,206.9796,206.5528,206.6002,8155.0
2023-03-07 11:30:00,217.74,217.89,217.41,217.54,4853.0,206.5243,206.6666,206.2113,206.3346,4853.0
2023-03-07 11:35:00,217.39,217.87,217.36,217.78,5633.0,206.1924,206.6476,206.1639,206.5623,5633.0
2023-03-07 11:40:00,217.9,217.93,217.53,217.8,8852.0,206.6761,206.7046,206.3252,206.5812,8852.0
2023-03-07 11:45:00,217.64,217.75,217.45,217.75,3578.0,206.4295,206.5338,206.2493,206.5338,3578.0
2023-03-07 11:50:00,217.73,218.0,217.22,217.27,12959.0,206.5149,206.7709,206.0311,206.0785,12959.0
2023-03-07 11:55:00,217.2,217.24,217.04,217.19,7945.0,206.0122,206.0501,205.8604,206.0027,7945.0
2023-03-07 12:00:00,217.13,217.22,216.8,216.86,9955.0,205.9458,206.0311,205.6328,205.6897,9955.0
2023-03-07 12:05:00,216.88,217.28,216.87,217.27,8097.0,205.7086,206.088,205.6992,206.0785,8097.0
2023-03-07 12:10:00,217.21,217.37,216.94,217.09,8315.0,206.0216,206.1734,205.7655,205.9078,8315.0
2023-03-07 12:15:00,217.16,217.82,217.16,217.78,4116.0,205.9742,206.6002,205.9742,206.5623,4116.0
2023-03-07 12:20:00,217.83,218.49,217.73,218.02,15726.0,206.6097,207.2357,206.5149,206.7899,15726.0
2023-03-07 12:25:00,218.15,218.3,217.85,217.92,8113.0,206.9132,207.0555,206.6287,206.6951,8113.0
2023-03-07 12:30:00,217.8,217.86,217.47,217.5,4980.0,206.5812,206.6382,206.2682,206.2967,4980.0
2023-03-07 12:35:00,217.61,217.66,217.24,217.27,7246.0,206.401,206.4485,206.0501,206.0785,7246.0
2023-03-07 12:40:00,217.23,217.28,217.02,217.04,5811.0,206.0406,206.088,205.8414,205.8604,5811.0
2023-03-07 12:45:00,217.12,217.31,217.0,217.28,6112.0,205.9363,206.1165,205.8225,206.088,6112.0
2023-03-07 12:50:00,217.2,217.37,217.03,217.03,6715.0,206.0122,206.1734,205.8509,205.8509,6715.0
2023-03-07 12:55:00,217.02,217.28,216.92,217.09,9451.0,205.8414,206.088,205.7466,205.9078,9451.0
2023-03-07 13:00:00,217.01,217.15,216.89,216.94,5893.0,205.8319,205.9647,205.7181,205.7655,5893.0
2023-03-07 13:05:00,216.82,216.9,216.34,216.5,10786.0,205.6517,205.7276,205.1965,205.3482,10786.0
2023-03-07 13:10:00,216.58,216.76,216.5,216.69,8194.0,205.4241,205.5948,205.3482,205.5284,8194.0
2023-03-07 13:15:00,216.55,216.65,216.36,216.41,6619.0,205.3956,205.4905,205.2154,205.2628,6619.0
2023-03-07 13:20:00,216.37,216.48,216.09,216.09,9593.0,205.2249,205.3292,204.9593,204.9593,9593.0
2023-03-07 13:25:00,216.16,216.31,216.04,216.26,8405.0,205.0257,205.168,204.9119,205.1206,8405.0
2023-03-07 13:30:00,216.24,216.47,215.86,215.9,10932.0,205.1016,205.3198,204.7412,204.7791,10932.0
2023-03-07 13:35:00,215.84,216.02,215.77,216.02,12072.0,204.7222,204.8929,204.6558,204.8929,12072.0
2023-03-07 13:40:00,216.05,216.05,215.48,215.56,9810.0,204.9214,204.9214,204.3807,204.4566,9810.0
2023-03-07 13:45:00,215.55,215.64,215.3,215.39,10551.0,204.4471,204.5325,204.21,204.2954,10551.0
2023-03-07 13:50:00,215.36,215.8,215.22,215.65,22386.0,204.2669,204.6843,204.1341,204.542,22386.0
2023-03-07 13:55:00,215.69,216.5,215.69,216.36,21952.0,204.5799,205.3482,204.5799,205.2154,21952.0
2023-03-07 14:00:00,216.26,216.43,216.0,216.11,13292.0,205.1206,205.2818,204.874,204.9783,13292.0
2023-03-07 14:05:00,216.09,216.2,215.82,215.9,9235.0,204.9593,205.0637,204.7032,204.7791,9235.0
2023-03-07 14:10:00,215.88,215.99,215.57,215.67,7613.0,204.7601,204.8645,204.4661,204.561,7613.0
2023-03-07 14:15:00,215.61,215.85,215.41,215.56,11301.0,204.5041,204.7317,204.3144,204.4566,11301.0
2023-03-07 14:20:00,215.64,215.67,215.19,215.27,8449.0,204.5325,204.561,204.1057,204.1816,8449.0
2023-03-07 14:25:00,215.33,215.47,215.22,215.27,8179.0,204.2385,204.3713,204.1341,204.1816,8179.0
2023-03-07 14:30:00,215.27,215.3,214.76,214.76,24498.0,204.1816,204.21,203.6978,203.6978,24498.0
2023-03-07 14:35:00,214.78,215.12,214.74,215.01,24015.0,203.7168,204.0393,203.6789,203.935,24015.0
2023-03-07 14:40:00,215.11,215.13,214.79,214.94,16385.0,204.0298,204.0488,203.7263,203.8686,16385.0
2023-03-07 14:45:00,214.93,215.22,214.56,214.56,14766.0,203.8591,204.1341,203.5081,203.5081,14766.0
2023-03-07 14:50:00,214.59,214.71,214.32,214.38,11195.0,203.5366,203.6504,203.2805,203.3374,11195.0
2023-03-07 14:55:00,214.39,214.64,214.31,214.64,12128.0,203.3469,203.584,203.271,203.584,12128.0
2023-03-07 15:00:00,214.64,215.01,214.59,215.01,9622.0,203.584,203.935,203.5366,203.935,9622.0
2023-03-07 15:05:00,214.96,215.09,214.66,214.67,22923.0,203.8875,204.0108,203.603,203.6125,22923.0
2023-03-07 15:10:00,214.67,215.24,214.49,215.17,37954.0,203.6125,204.1531,203.4417,204.0867,37954.0
2023-03-07 15:15:00,215.11,215.16,214.83,214.97,10702.0,204.0298,204.0772,203.7642,203.897,10702.0
2023-03-07 15:20:00,214.98,215.01,214.68,214.88,14056.0,203.9065,203.935,203.622,203.8117,14056.0
2023-03-07 15:25:00,214.88,214.88,214.68,214.77,11912.0,203.8117,203.8117,203.622,203.7073,11912.0
2023-03-07 15:30:00,214.77,214.77,214.4,214.57,23926.0,203.7073,203.7073,203.3564,203.5176,23926.0
2023-03-07 15:35:00,214.54,214.87,214.48,214.66,23549.0,203.4892,203.8022,203.4323,203.603,23549.0
2023-03-07 15:40:00,214.68,215.06,214.68,214.77,28344.0,203.622,203.9824,203.622,203.7073,28344.0
2023-03-07 15:45:00,214.81,214.87,214.65,214.77,39181.0,203.7453,203.8022,203.5935,203.7073,39181.0
2023-03-07 15:50:00,214.77,215.06,214.48,214.9,52151.0,203.7073,203.9824,203.4323,203.8306,52151.0
2023-03-07 15:55:00,214.95,215.27,214.66,215.16,132137.0,203.878,204.1816,203.603,204.0772,132137.0
2023-03-08 09:30:00,214.93,216.2,214.56,216.12,25202.0,203.8591,205.0637,203.5081,204.9878,25202.0
2023-03-08 09:35:00,216.05,216.49,215.87,216.24,9269.0,204.9214,205.3387,204.7507,205.1016,9269.0
2023-03-08 09:40:00,216.28,216.5,215.51,215.63,14605.0,205.1395,205.3482,204.4092,204.523,14605.0
2023-03-08 09:45:00,215.69,215.94,215.54,215.9,15295.0,204.5799,204.8171,204.4377,204.7791,15295.0
2023-03-08 09:50:00,215.98,216.18,215.68,215.68,18378.0,204.855,205.0447,204.5704,204.5704,18378.0
2023-03-08 09:55:00,215.76,215.77,215.32,215.71,13218.0,204.6463,204.6558,204.229,204.5989,13218.0
2023-03-08 10:00:00,215.78,215.78,214.42,215.19,11138.0,204.6653,204.6653,203.3753,204.1057,11138.0
2023-03-08 10:05:00,215.15,215.5,214.96,215.5,10881.0,204.0677,204.3997,203.8875,204.3997,10881.0
2023-03-08 10:10:00,215.4,216.45,215.33,216.23,6073.0,204.3049,205.3008,204.2385,205.0921,6073.0
2023-03-08 10:15:00,216.15,216.2,215.8,216.14,12276.0,205.0162,205.0637,204.6843,205.0068,12276.0
2023-03-08 10:20:00,216.18,217.0,215.76,216.98,14047.0,205.0447,205.8225,204.6463,205.8035,14047.0
2023-03-08 10:25:00,217.03,217.13,216.63,216.63,8431.0,205.8509,205.9458,205.4715,205.4715,8431.0
2023-03-08 10:30:00,216.55,217.0,216.38,216.91,5726.0,205.3956,205.8225,205.2344,205.7371,5726.0
2023-03-08 10:35:00,216.98,217.01,216.66,216.81,12753.0,205.8035,205.8319,205.5,205.6422,12753.0
2023-03-08 10:40:00,216.82,216.85,215.91,216.31,66378.0,205.6517,205.6802,204.7886,205.168,66378.0
2023-03-08 10:45:00,216.38,216.46,215.97,215.97,23045.0,205.2344,205.3103,204.8455,204.8455,23045.0
2023-03-08 10:50:00,215.91,215.94,215.5,215.75,8242.0,204.7886,204.8171,204.3997,204.6368,8242.0
2023-03-08 10:55:00,215.68,215.68,214.82,214.93,10483.0,204.5704,204.5704,203.7547,203.8591,10483.0
2023-03-08 11:00:00,214.93,215.25,214.66,214.73,7042.0,203.8591,204.1626,203.603,203.6694,7042.0
2023-03-08 11:05:00,214.73,215.69,214.73,215.59,11151.0,203.6694,204.5799,203.6694,204.4851,11151.0
2023-03-08 11:10:00,215.68,215.85,215.32,215.34,8780.0,204.5704,204.7317,204.229,204.248,8780.0
2023-03-08 11:15:00,215.34,215.83,215.29,215.64,8115.0,204.248,204.7127,204.2005,204.5325,8115.0
2023-03-08 11:20:00,215.61,215.94,215.53,215.85,5928.0,204.5041,204.8171,204.4282,204.7317,5928.0
2023-03-08 11:25:00,215.77,216.08,215.62,215.77,10079.0,204.6558,204.9498,204.5135,204.6558,10079.0
2023-03-08 11:30:00,215.82,215.82,215.27,215.35,12931.0,204.7032,204.7032,204.1816,204.2574,12931.0
2023-03-08 11:35:00,215.24,215.37,215.16,215.34,5679.0,204.1531,204.2764,204.0772,204.248,5679.0
2023-03-08 11:40:00,215.34,215.66,215.3,215.3,12635.0,204.248,204.5515,204.21,204.21,12635.0
2023-03-08 11:45:00,215.31,215.94,215.22,215.76,7279.0,204.2195,204.8171,204.1341,204.6463,7279.0
2023-03-08 11:50:00,215.8,215.89,215.62,215.77,9601.0,204.6843,204.7696,204.5135,204.6558,9601.0
2023-03-08 11:55:00,215.72,215.76,215.44,215.59,9087.0,204.6084,204.6463,204.3428,204.4851,9087.0
2023-03-08 12:00:00,215.74,215.74,215.36,215.36,16116.0,204.6274,204.6274,204.2669,204.2669,16116.0
2023-03-08 12:05:00,215.37,215.58,215.36,215.36,10039.0,204.2764,204.4756,204.2669,204.2669,10039.0
2023-03-08 12:10:00,215.29,215.65,215.22,215.48,4542.0,204.2005,204.542,204.1341,204.3807,4542.0
2023-03-08 12:15:00,215.5,215.84,215.5,215.81,3601.0,204.3997,204.7222,204.3997,204.6938,3601.0
2023-03-08 12:20:00,215.81,215.81,215.41,215.49,3397.0,204.6938,204.6938,204.3144,204.3902,3397.0
2023-03-08 12:25:00,215.47,215.59,215.23,215.23,6075.0,204.3713,204.4851,204.1436,204.1436,6075.0
2023-03-08 12:30:00,215.11,215.2,214.91,215.0,5852.0,204.0298,204.1152,203.8401,203.9255,5852.0
2023-03-08 12:35:00,215.01,215.48,214.98,215.45,4887.0,203.935,204.3807,203.9065,204.3523,4887.0
2023-03-08 12:40:00,215.48,215.63,215.42,215.51,8450.0,204.3807,204.523,204.3238,204.4092,8450.0
2023-03-08 12:45:00,215.47,215.71,215.33,215.42,6199.0,204.3713,204.5989,204.2385,204.3238,6199.0
2023-03-08 12:50:00,215.52,215.57,215.22,215.34,3985.0,204.4187,204.4661,204.1341,204.248,3985.0
2023-03-08 12:55:00,215.33,215.33,215.05,215.2,4791.0,204.2385,204.2385,203.9729,204.1152,4791.0
2023-03-08 13:00:00,215.23,215.29,214.94,215.03,8991.0,204.1436,204.2005,203.8686,203.9539,8991.0
2023-03-08 13:05:00,214.96,215.23,214.94,214.94,5108.0,203.8875,204.1436,203.8686,203.8686,5108.0
2023-03-08 13:10:00,215.02,215.26,214.91,214.96,3280.0,203.9444,204.1721,203.8401,203.8875,3280.0
2023-03-08 13:15:00,214.97,215.28,214.87,215.11,15005.0,203.897,204.1911,203.8022,204.0298,15005.0
2023-03-08 13:20:00,215.13,215.29,215.05,215.26,3278.0,204.0488,204.2005,203.9729,204.1721,3278.0
2023-03-08 13:25:00,215.25,215.26,215.08,215.19,4950.0,204.1626,204.1721,204.0014,204.1057,4950.0
2023-03-08 13:30:00,215.19,215.43,215.1,215.18,9461.0,204.1057,204.3333,204.0203,204.0962,9461.0
2023-03-08 13:35:00,215.17,215.51,215.1,215.51,4637.0,204.0867,204.4092,204.0203,204.4092,4637.0
2023-03-08 13:40:00,215.43,215.53,215.25,215.53,5611.0,204.3333,204.4282,204.1626,204.4282,5611.0
2023-03-08 13:45:00,215.44,215.58,215.32,215.32,11712.0,204.3428,204.4756,204.229,204.229,11712.0
2023-03-08 13:50:00,215.34,215.53,215.34,215.48,4567.0,204.248,204.4282,204.248,204.3807,4567.0
2023-03-08 13:55:00,215.47,215.51,215.31,215.33,4357.0,204.3713,204.4092,204.2195,204.2385,4357.0
2023-03-08 14:00:00,215.47,215.56,215.34,215.42,6959.0,204.3713,204.4566,204.248,204.3238,6959.0
2023-03-08 14:05:00,215.37,215.59,215.37,215.59,7833.0,204.2764,204.4851,204.2764,204.4851,7833.0
2023-03-08 14:10:00,215.66,215.76,215.57,215.67,7344.0,204.5515,204.6463,204.4661,204.561,7344.0
2023-03-08 14:15:00,215.58,215.82,215.58,215.82,4966.0,204.4756,204.7032,204.4756,204.7032,4966.0
2023-03-08 14:20:00,215.82,215.91,215.71,215.81,5057.0,204.7032,204.7886,204.5989,204.6938,5057.0
2023-03-08 14:25:00,215.73,215.89,215.71,215.75,4085.0,204.6179,204.7696,204.5989,204.6368,4085.0
2023-03-08 14:30:00,215.83,215.86,215.69,215.76,4244.0,204.7127,204.7412,204.5799,204.6463,4244.0
2023-03-08 14:35:00,215.73,215.77,215.58,215.58,6108.0,204.6179,204.6558,204.4756,204.4756,6108.0
2023-03-08 14:40:00,215.57,215.66,215.5,215.55,7908.0,204.4661,204.5515,204.3997,204.4471,7908.0
2023-03-08 14:45:00,215.53,215.64,215.45,215.47,21560.0,204.4282,204.5325,204.3523,204.3713,21560.0
2023-03-08 14:50:00,215.47,215.48,215.09,215.19,10690.0,204.3713,204.3807,204.0108,204.1057,10690.0
2023-03-08 14:55:00,215.17,215.17,214.97,215.0,5588.0,204.0867,204.0867,203.897,203.9255,5588.0
2023-03-08 15:00:00,215.03,215.19,214.89,215.01,7368.0,203.9539,204.1057,203.8211,203.935,7368.0
2023-03-08 15:05:00,215.03,215.22,214.92,215.21,7255.0,203.9539,204.1341,203.8496,204.1247,7255.0
2023-03-08 15:10:00,215.16,215.17,214.99,215.07,7095.0,204.0772,204.0867,203.916,203.9919,7095.0
2023-03-08 15:15:00,215.09,215.1,214.79,214.97,11892.0,204.0108,204.0203,203.7263,203.897,11892.0
2023-03-08 15:20:00,214.89,215.41,214.89,215.31,13607.0,203.8211,204.3144,203.8211,204.2195,13607.0
2023-03-08 15:25:00,215.3,215.37,215.18,215.31,9469.0,204.21,204.2764,204.0962,204.2195,9469.0
2023-03-08 15:30:00,215.35,215.68,215.23,215.66,11254.0,204.2574,204.5704,204.1436,204.5515,11254.0
2023-03-08 15:35:00,215.73,216.09,215.73,215.93,18438.0,204.6179,204.9593,204.6179,204.8076,18438.0
2023-03-08 15:40:00,215.91,216.23,215.88,216.19,13343.0,204.7886,205.0921,204.7601,205.0542,13343.0
2023-03-08 15:45:00,216.22,216.43,216.14,216.29,19450.0,205.0826,205.2818,205.0068,205.149,19450.0
2023-03-08 15:50:00,216.35,216.62,215.95,216.51,45590.0,205.2059,205.462,204.8265,205.3577,45590.0
2023-03-08 15:55:00,216.46,216.62,216.23,216.36,75927.0,205.3103,205.462,205.0921,205.2154,75927.0
2023-03-09 09:30:00,216.78,216.88,215.74,215.96,15782.0,205.6138,205.7086,204.6274,204.836,15782.0
2023-03-09 09:35:00,216.34,216.44,215.86,216.14,6175.0,205.1965,205.2913,204.7412,205.0068,6175.0
2023-03-09 09:40:00,216.15,216.17,215.78,215.78,2327.0,205.0162,205.0352,204.6653,204.6653,2327.0
2023-03-09 09:45:00,215.86,216.8,215.84,216.8,8419.0,204.7412,205.6328,204.7222,205.6328,8419.0
2023-03-09 09:50:00,216.84,216.87,216.14,216.27,10181.0,205.6707,205.6992,205.0068,205.1301,10181.0
2023-03-09 09:55:00,216.11,216.29,215.84,216.29,4077.0,204.9783,205.149,204.7222,205.149,4077.0
2023-03-09 10:00:00,216.19,216.26,215.84,216.08,6360.0,205.0542,205.1206,204.7222,204.9498,6360.0
2023-03-09 10:05:00,215.94,216.21,215.38,215.39,8934.0,204.8171,205.0731,204.2859,204.2954,8934.0
2023-03-09 10:10:00,215.6,215.6,214.93,214.94,7039.0,204.4946,204.4946,203.8591,203.8686,7039.0
2023-03-09 10:15:00,214.81,214.82,214.52,214.65,5066.0,203.7453,203.7547,203.4702,203.5935,5066.0
2023-03-09 10:20:00,214.61,214.75,214.36,214.72,3831.0,203.5556,203.6884,203.3184,203.6599,3831.0
2023-03-09 10:25:00,214.65,214.91,214.61,214.8,5916.0,203.5935,203.8401,203.5556,203.7358,5916.0
2023-03-09 10:30:00,214.87,215.41,214.85,214.93,15287.0,203.8022,204.3144,203.7832,203.8591,15287.0
2023-03-09 10:35:00,214.95,215.3,214.92,215.12,8310.0,203.878,204.21,203.8496,204.0393,8310.0
2023-03-09 10:40:00,215.18,215.51,215.16,215.48,13123.0,204.0962,204.4092,204.0772,204.3807,13123.0
2023-03-09 10:45:00,215.44,216.24,215.26,215.95,12096.0,204.3428,205.1016,204.1721,204.8265,12096.0
2023-03-09 10:50:00,216.02,216.02,215.83,215.95,8562.0,204.8929,204.8929,204.7127,204.8265,8562.0
2023-03-09 10:55:00,215.92,215.92,215.07,215.07,5323.0,204.7981,204.7981,203.9919,203.9919,5323.0
2023-03-09 11:00:00,215.13,215.14,214.91,214.91,3128.0,204.0488,204.0583,203.8401,203.8401,3128.0
2023-03-09 11:05:00,214.89,215.12,214.82,215.1,5869.0,203.8211,204.0393,203.7547,204.0203,5869.0
2023-03-09 11:10:00,215.05,215.4,215.04,215.31,4471.0,203.9729,204.3049,203.9634,204.2195,4471.0
2023-03-09 11:15:00,215.32,215.46,215.19,215.28,6247.0,204.229,204.3618,204.1057,204.1911,6247.0
2023-03-09 11:20:00,215.34,215.53,215.1,215.53,6207.0,204.248,204.4282,204.0203,204.4282,6207.0
2023-03-09 11:25:00,215.6,215.61,215.38,215.39,3294.0,204.4946,204.5041,204.2859,204.2954,3294.0
2023-03-09 11:30:00,215.43,215.52,215.25,215.37,10627.0,204.3333,204.4187,204.1626,204.2764,10627.0
2023-03-09 11:35:00,215.43,215.46,214.88,214.88,7322.0,204.3333,204.3618,203.8117,203.8117,7322.0
2023-03-09 11:40:00,214.89,215.31,214.82,215.31,5049.0,203.8211,204.2195,203.7547,204.2195,5049.0
2023-03-09 11:45:00,215.2,215.3,215.09,215.14,7545.0,204.1152,204.21,204.0108,204.0583,7545.0
2023-03-09 11:50:00,215.18,215.34,214.95,214.95,3713.0,204.0962,204.248,203.878,203.878,3713.0
2023-03-09 11:55:00,214.87,215.09,214.72,215.09,6622.0,203.8022,204.0108,203.6599,204.0108,6622.0
2023-03-09 12:00:00,215.1,215.23,214.6,214.85,5876.0,204.0203,204.1436,203.5461,203.7832,5876.0
2023-03-09 12:05:00,214.81,214.82,214.23,214.43,17621.0,203.7453,203.7547,203.1951,203.3848,17621.0
2023-03-09 12:10:00,214.45,214.79,214.37,214.41,4497.0,203.4038,203.7263,203.3279,203.3659,4497.0
2023-03-09 12:15:00,214.42,214.61,214.27,214.46,5679.0,203.3753,203.5556,203.2331,203.4133,5679.0
2023-03-09 12:20:00,214.44,214.73,213.67,214.69,63960.0,203.3943,203.6694,202.664,203.6314,63960.0
2023-03-09 12:25:00,214.59,214.69,213.72,214.63,36470.0,203.5366,203.6314,202.7114,203.5745,36470.0
2023-03-09 12:30:00,214.71,214.89,214.44,214.62,16292.0,203.6504,203.8211,203.3943,203.565,16292.0
2023-03-09 12:35:00,214.58,214.87,214.42,214.6,16700.0,203.5271,203.8022,203.3753,203.5461,16700.0
2023-03-09 12:40:00,214.7,215.46,214.7,215.13,8140.0,203.6409,204.3618,203.6409,204.0488,8140.0
2023-03-09 12:45:00,215.1,215.37,214.57,215.17,23054.0,204.0203,204.2764,203.5176,204.0867,23054.0
2023-03-09 12:50:00,215.15,215.31,215.08,215.09,4980.0,204.0677,204.2195,204.0014,204.0108,4980.0
2023-03-09 12:55:00,215.03,215.15,214.97,215.01,2731.0,203.9539,204.0677,203.897,203.935,2731.0
2023-03-09 13:00:00,214.97,215.24,214.75,215.13,3888.0,203.897,204.1531,203.6884,204.0488,3888.0
2023-03-09 13:05:00,215.23,215.63,215.19,215.19,9998.0,204.1436,204.523,204.1057,204.1057,9998.0
2023-03-09 13:10:00,215.2,215.2,214.73,214.76,3234.0,204.1152,204.1152,203.6694,203.6978,3234.0
2023-03-09 13:15:00,214.67,214.69,214.55,214.68,3565.0,203.6125,203.6314,203.4987,203.622,3565.0
2023-03-09 13:20:00,214.74,214.89,214.41,214.41,4872.0,203.6789,203.8211,203.3659,203.3659,4872.0
2023-03-09 13:25:00,214.37,214.38,213.81,214.06,41522.0,203.3279,203.3374,202.7968,203.0339,41522.0
2023-03-09 13:30:00,214.05,214.31,213.79,214.11,52937.0,203.0244,203.271,202.7778,203.0813,52937.0
2023-03-09 13:35:00,214.1,214.13,213.83,213.83,3799.0,203.0718,203.1003,202.8157,202.8157,3799.0
2023-03-09 13:40:00,213.84,214.33,213.84,214.28,6235.0,202.8252,203.29,202.8252,203.2426,6235.0
2023-03-09 13:45:00,214.18,214.22,213.74,213.75,3701.0,203.1477,203.1857,202.7304,202.7399,3701.0
2023-03-09 13:50:00,213.65,213.81,213.53,213.69,4754.0,202.645,202.7968,202.5312,202.683,4754.0
2023-03-09 13:55:00,213.74,214.03,213.74,214.01,4365.0,202.7304,203.0054,202.7304,202.9865,4365.0
2023-03-09 14:00:00,213.98,214.08,213.7,213.7,6525.0,202.958,203.0529,202.6924,202.6924,6525.0
2023-03-09 14:05:00,213.63,213.77,213.58,213.71,3175.0,202.626,202.7588,202.5786,202.7019,3175.0
2023-03-09 14:10:00,213.65,213.65,213.25,213.51,5146.0,202.645,202.645,202.2656,202.5122,5146.0
2023-03-09 14:15:00,213.43,213.7,213.33,213.63,4771.0,202.4363,202.6924,202.3415,202.626,4771.0
2023-03-09 14:20:00,213.63,213.75,213.38,213.75,9635.0,202.626,202.7399,202.3889,202.7399,9635.0
2023-03-09 14:25:00,213.9,213.99,213.74,213.74,5277.0,202.8821,202.9675,202.7304,202.7304,5277.0
2023-03-09 14:30:00,213.74,213.74,213.31,213.46,10833.0,202.7304,202.7304,202.3225,202.4648,10833.0
2023-03-09 14:35:00,213.53,213.88,213.51,213.76,5737.0,202.5312,202.8632,202.5122,202.7493,5737.0
2023-03-09 14:40:00,213.8,214.22,213.8,213.98,4911.0,202.7873,203.1857,202.7873,202.958,4911.0
2023-03-09 14:45:00,214.11,214.31,213.77,213.98,7631.0,203.0813,203.271,202.7588,202.958,7631.0
2023-03-09 14:50:00,213.97,214.03,213.74,213.85,5662.0,202.9485,203.0054,202.7304,202.8347,5662.0
2023-03-09 14:55:00,213.86,214.09,213.77,213.98,7374.0,202.8442,203.0623,202.7588,202.958,7374.0
2023-03-09 15:00:00,214.0,214.09,213.73,213.79,8830.0,202.977,203.0623,202.7209,202.7778,8830.0
2023-03-09 15:05:00,213.81,213.84,213.56,213.57,12448.0,202.7968,202.8252,202.5596,202.5691,12448.0
2023-03-09 15:10:00,213.54,213.86,213.51,213.67,7204.0,202.5407,202.8442,202.5122,202.664,7204.0
2023-03-09 15:15:00,213.66,213.67,212.71,212.71,9952.0,202.6545,202.664,201.7534,201.7534,9952.0
2023-03-09 15:20:00,212.75,212.94,212.22,212.65,12240.0,201.7914,201.9716,201.2887,201.6965,12240.0
2023-03-09 15:25:00,212.61,213.26,212.61,212.97,6309.0,201.6586,202.2751,201.6586,202.0,6309.0
2023-03-09 15:30:00,212.89,213.66,212.75,213.49,14985.0,201.9242,202.6545,201.7914,202.4933,14985.0
2023-03-09 15:35:00,213.45,213.65,213.07,213.65,9692.0,202.4553,202.645,202.0949,202.645,9692.0
2023-03-09 15:40:00,213.64,213.97,213.48,213.62,19638.0,202.6355,202.9485,202.4838,202.6166,19638.0
2023-03-09 15:45:00,213.57,213.57,212.98,213.27,24526.0,202.5691,202.5691,202.0095,202.2846,24526.0
2023-03-09 15:50:00,213.25,213.72,213.24,213.58,32155.0,202.2656,202.7114,202.2561,202.5786,32155.0
2023-03-09 15:55:00,213.61,213.68,213.1,213.29,81985.0,202.6071,202.6735,202.1233,202.3036,81985.0
2023-03-10 09:30:00,213.36,213.4,212.33,212.59,34204.0,202.3699,202.4079,201.393,201.6396,34204.0
2023-03-10 09:35:00,212.51,212.99,212.32,212.32,7755.0,201.5637,202.019,201.3835,201.3835,7755.0
2023-03-10 09:40:00,212.45,212.58,211.45,211.5,5179.0,201.5068,201.6301,200.5583,200.6058,5179.0
2023-03-10 09:45:00,211.39,211.95,211.31,211.86,6580.0,200.5014,201.0326,200.4255,200.9472,6580.0
2023-03-10 09:50:00,211.79,212.41,211.53,211.92,9296.0,200.8808,201.4689,200.6342,201.0041,9296.0
2023-03-10 09:55:00,212.11,212.58,211.56,212.41,9319.0,201.1843,201.6301,200.6627,201.4689,9319.0
2023-03-10 10:00:00,212.31,213.65,212.28,213.65,14872.0,201.374,202.645,201.3456,202.645,14872.0
2023-03-10 10:05:00,213.59,214.86,213.5,214.61,21095.0,202.5881,203.7927,202.5027,203.5556,21095.0
2023-03-10 10:10:00,214.5,215.01,214.29,214.68,9590.0,203.4512,203.935,203.252,203.622,9590.0
2023-03-10 10:15:00,214.53,215.56,214.11,214.99,28606.0,203.4797,204.4566,203.0813,203.916,28606.0
2023-03-10 10:20:00,214.91,215.24,214.51,215.24,4257.0,203.8401,204.1531,203.4607,204.1531,4257.0
2023-03-10 10:25:00,215.47,216.1,215.02,215.59,14781.0,204.3713,204.9688,203.9444,204.4851,14781.0
2023-03-10 10:30:00,215.82,216.45,215.72,215.76,12945.0,204.7032,205.3008,204.6084,204.6463,12945.0
2023-03-10 10:35:00,215.72,216.73,215.63,216.53,31736.0,204.6084,205.5664,204.523,205.3767,31736.0
2023-03-10 10:40:00,216.42,216.63,216.0,216.35,11774.0,205.2723,205.4715,204.874,205.2059,11774.0
2023-03-10 10:45:00,216.48,216.67,216.18,216.4,13426.0,205.3292,205.5095,205.0447,205.2534,13426.0
2023-03-10 10:50:00,216.39,216.57,215.97,216.07,6610.0,205.2439,205.4146,204.8455,204.9404,6610.0
2023-03-10 10:55:00,216.33,217.82,216.33,217.77,23022.0,205.187,206.6002,205.187,206.5528,23022.0
2023-03-10 11:00:00,217.69,217.76,217.13,217.46,21889.0,206.4769,206.5433,205.9458,206.2588,21889.0
2023-03-10 11:05:00,217.46,217.53,217.04,217.13,12668.0,206.2588,206.3252,205.8604,205.9458,12668.0
2023-03-10 11:10:00,217.14,217.25,216.41,216.73,16679.0,205.9552,206.0596,205.2628,205.5664,16679.0
2023-03-10 11:15:00,216.68,216.79,215.83,216.0,7465.0,205.5189,205.6233,204.7127,204.874,7465.0
2023-03-10 11:20:00,216.0,216.62,215.99,216.56,5725.0,204.874,205.462,204.8645,205.4051,5725.0
2023-03-10 11:25:00,216.56,217.0,216.24,216.33,8342.0,205.4051,205.8225,205.1016,205.187,8342.0
2023-03-10 11:30:00,216.45,216.83,216.44,216.7,6001.0,205.3008,205.6612,205.2913,205.5379,6001.0
2023-03-10 11:35:00,216.75,217.0,216.38,216.67,12289.0,205.5853,205.8225,205.2344,205.5095,12289.0
2023-03-10 11:40:00,216.68,216.79,216.04,216.09,12146.0,205.5189,205.6233,204.9119,204.9593,12146.0
2023-03-10 11:45:00,216.07,216.08,214.77,214.84,6923.0,204.9404,204.9498,203.7073,203.7737,6923.0
2023-03-10 11:50:00,214.86,214.86,214.13,214.34,14484.0,203.7927,203.7927,203.1003,203.2995,14484.0
2023-03-10 11:55:00,214.13,214.21,213.8,213.93,7237.0,203.1003,203.1762,202.7873,202.9106,7237.0
2023-03-10 12:00:00,214.1,214.28,213.88,213.95,6128.0,203.0718,203.2426,202.8632,202.9296,6128.0
2023-03-10 12:05:00,213.89,214.06,213.38,213.38,6055.0,202.8726,203.0339,202.3889,202.3889,6055.0
2023-03-10 12:10:00,213.34,213.62,213.29,213.6,6174.0,202.351,202.6166,202.3036,202.5976,6174.0
2023-03-10 12:15:00,213.63,213.91,213.63,213.79,6572.0,202.626,202.8916,202.626,202.7778,6572.0
2023-03-10 12:20:00,213.74,213.93,213.52,213.52,5335.0,202.7304,202.9106,202.5217,202.5217,5335.0
2023-03-10 12:25:00,213.48,213.71,213.31,213.67,4666.0,202.4838,202.7019,202.3225,202.664,4666.0
2023-03-10 12:30:00,213.68,214.17,213.5,214.03,6545.0,202.6735,203.1382,202.5027,203.0054,6545.0
2023-03-10 12:35:00,214.05,214.18,213.6,213.71,5031.0,203.0244,203.1477,202.5976,202.7019,5031.0
2023-03-10 12:40:00,213.63,213.63,213.11,213.44,5786.0,202.626,202.626,202.1328,202.4458,5786.0
2023-03-10 12:45:00,213.35,213.44,212.92,212.92,4339.0,202.3605,202.4458,201.9526,201.9526,4339.0
2023-03-10 12:50:00,213.03,213.09,212.74,212.83,6864.0,202.0569,202.1139,201.7819,201.8672,6864.0
2023-03-10 12:55:00,212.67,212.75,212.39,212.75,4172.0,201.7155,201.7914,201.4499,201.7914,4172.0
2023-03-10 13:00:00,212.72,212.92,212.65,212.79,8172.0,201.7629,201.9526,201.6965,201.8293,8172.0
2023-03-10 13:05:00,212.8,212.84,212.51,212.7,3757.0,201.8388,201.8767,201.5637,201.7439,3757.0
2023-03-10 13:10:00,212.76,212.82,212.4,212.56,3222.0,201.8009,201.8578,201.4594,201.6112,3222.0
2023-03-10 13:15:00,212.39,212.39,211.88,211.91,8268.0,201.4499,201.4499,200.9662,200.9946,8268.0
2023-03-10 13:20:00,211.86,212.04,211.47,211.79,15619.0,200.9472,201.1179,200.5773,200.8808,15619.0
2023-03-10 13:25:00,211.73,211.74,211.09,211.32,12147.0,200.8239,200.8334,200.2169,200.435,12147.0
2023-03-10 13:30:00,211.33,211.47,210.94,211.05,4423.0,200.4445,200.5773,200.0746,200.1789,4423.0
2023-03-10 13:35:00,211.11,211.26,210.57,210.6,6450.0,200.2358,200.3781,199.7237,199.7521,6450.0
2023-03-10 13:40:00,210.67,211.02,210.58,210.69,10360.0,199.8185,200.1505,199.7331,199.8375,10360.0
2023-03-10 13:45:00,210.57,210.75,210.43,210.73,10073.0,199.7237,199.8944,199.5909,199.8754,10073.0
2023-03-10 13:50:00,210.66,210.74,210.25,210.58,7063.0,199.809,199.8849,199.4201,199.7331,7063.0
2023-03-10 13:55:00,210.53,210.64,210.4,210.49,3660.0,199.6857,199.7901,199.5624,199.6478,3660.0
2023-03-10 14:00:00,210.53,211.32,210.52,211.2,7639.0,199.6857,200.435,199.6762,200.3212,7639.0
2023-03-10 14:05:00,211.29,211.6,210.89,211.59,6529.0,200.4066,200.7006,200.0272,200.6911,6529.0
2023-03-10 14:10:00,211.84,211.96,211.34,211.41,4072.0,200.9282,201.0421,200.454,200.5204,4072.0
2023-03-10 14:15:00,211.38,211.4,210.73,211.1,6702.0,200.4919,200.5109,199.8754,200.2264,6702.0
2023-03-10 14:20:00,211.2,211.2,210.64,210.68,6639.0,200.3212,200.3212,199.7901,199.828,6639.0
2023-03-10 14:25:00,210.55,210.68,210.36,210.46,6622.0,199.7047,199.828,199.5245,199.6193,6622.0
2023-03-10 14:30:00,210.51,211.11,210.51,211.03,6888.0,199.6668,200.2358,199.6668,200.16,6888.0
2023-03-10 14:35:00,211.09,211.5,210.95,211.44,5202.0,200.2169,200.6058,200.0841,200.5488,5202.0
2023-03-10 14:40:00,211.35,211.59,211.04,211.14,7761.0,200.4635,200.6911,200.1695,200.2643,7761.0
2023-03-10 14:45:00,211.24,212.11,211.22,212.11,6763.0,200.3591,201.1843,200.3402,201.1843,6763.0
2023-03-10 14:50:00,212.13,212.16,211.64,211.87,7130.0,201.2033,201.2318,200.7385,200.9567,7130.0
2023-03-10 14:55:00,211.82,212.12,211.4,211.63,4619.0,200.9093,201.1938,200.5109,200.7291,4619.0
2023-03-10 15:00:00,211.63,211.71,211.11,211.42,6462.0,200.7291,200.8049,200.2358,200.5299,6462.0
2023-03-10 15:05:00,211.34,211.53,210.95,211.5,6188.0,200.454,200.6342,200.0841,200.6058,6188.0
2023-03-10 15:10:00,211.45,211.73,211.14,211.22,7369.0,200.5583,200.8239,200.2643,200.3402,7369.0
2023-03-10 15:15:00,211.3,211.54,210.99,211.03,11689.0,200.4161,200.6437,200.122,200.16,11689.0
2023-03-10 15:20:00,211.03,211.14,210.81,211.0,10474.0,200.16,200.2643,199.9513,200.1315,10474.0
2023-03-10 15:25:00,211.1,211.35,210.95,211.27,9035.0,200.2264,200.4635,200.0841,200.3876,9035.0
2023-03-10 15:30:00,211.31,211.39,211.06,211.12,16539.0,200.4255,200.5014,200.1884,200.2453,16539.0
2023-03-10 15:35:00,211.08,211.11,210.29,210.3,16129.0,200.2074,200.2358,199.4581,199.4676,16129.0
2023-03-10 15:40:00,210.35,210.35,209.84,209.84,21662.0,199.515,199.515,199.0313,199.0313,21662.0
2023-03-10 15:45:00,209.79,210.03,209.65,209.97,21920.0,198.9838,199.2115,198.851,199.1546,21920.0
2023-03-10 15:50:00,209.89,210.46,209.71,210.05,33546.0,199.0787,199.6193,198.908,199.2304,33546.0
2023-03-10 15:55:00,209.98,210.63,209.94,210.53,80866.0,199.1641,199.7806,199.1261,199.6857,80866.0
2023-03-13 09:30:00,208.61,210.03,207.93,209.29,26048.0,197.8646,199.2115,197.2196,198.5096,26048.0
2023-03-13 09:35:00,209.27,209.68,208.96,209.29,8117.0,198.4906,198.8795,198.1966,198.5096,8117.0
2023-03-13 09:40:00,209.68,209.68,208.96,209.53,4484.0,198.8795,198.8795,198.1966,198.7372,4484.0
2023-03-13 09:45:00,209.53,211.74,209.53,211.67,10849.0,198.7372,200.8334,198.7372,200.767,10849.0
2023-03-13 09:50:00,211.76,212.3,210.98,211.15,4029.0,200.8524,201.3645,200.1125,200.2738,4029.0
2023-03-13 09:55:00,211.13,211.93,211.13,211.53,6008.0,200.2548,201.0136,200.2548,200.6342,6008.0
2023-03-13 10:00:00,211.53,211.69,211.11,211.64,6662.0,200.6342,200.786,200.2358,200.7385,6662.0
2023-03-13 10:05:00,211.63,212.61,211.22,212.5,19831.0,200.7291,201.6586,200.3402,201.5542,19831.0
2023-03-13 10:10:00,212.63,212.94,211.58,211.71,13343.0,201.6776,201.9716,200.6816,200.8049,13343.0
2023-03-13 10:15:00,211.67,211.67,210.54,210.78,6611.0,200.767,200.767,199.6952,199.9228,6611.0
2023-03-13 10:20:00,210.84,211.29,210.37,210.56,10178.0,199.9798,200.4066,199.534,199.7142,10178.0
2023-03-13 10:25:00,210.56,210.57,209.91,209.92,7176.0,199.7142,199.7237,199.0977,199.1071,7176.0
2023-03-13 10:30:00,210.01,211.46,210.01,211.32,12139.0,199.1925,200.5678,199.1925,200.435,12139.0
2023-03-13 10:35:00,211.47,211.49,210.42,210.84,8874.0,200.5773,200.5963,199.5814,199.9798,8874.0
2023-03-13 10:40:00,210.93,211.6,210.41,211.6,9169.0,200.0651,200.7006,199.5719,200.7006,9169.0
2023-03-13 10:45:00,211.66,211.98,211.27,211.29,11886.0,200.7575,201.061,200.3876,200.4066,11886.0
2023-03-13 10:50:00,211.22,211.54,210.21,210.83,11442.0,200.3402,200.6437,199.3822,199.9703,11442.0
2023-03-13 10:55:00,210.76,211.9,210.76,211.79,9436.0,199.9039,200.9852,199.9039,200.8808,9436.0
2023-03-13 11:00:00,211.69,212.18,211.35,211.44,5587.0,200.786,201.2507,200.4635,200.5488,5587.0
2023-03-13 11:05:00,211.25,211.34,210.95,211.07,4388.0,200.3686,200.454,200.0841,200.1979,4388.0
2023-03-13 11:10:00,211.11,211.92,211.1,211.39,8477.0,200.2358,201.0041,200.2264,200.5014,8477.0
2023-03-13 11:15:00,211.56,211.93,211.4,211.57,6284.0,200.6627,201.0136,200.5109,200.6722,6284.0
2023-03-13 11:20:00,211.54,211.86,210.86,210.91,6718.0,200.6437,200.9472,199.9987,200.0461,6718.0
2023-03-13 11:25:00,211.01,211.79,210.87,211.61,10002.0,200.141,200.8808,200.0082,200.7101,10002.0
2023-03-13 11:30:00,211.66,211.84,210.37,210.37,13262.0,200.7575,200.9282,199.534,199.534,13262.0
2023-03-13 11:35:00,210.32,210.54,209.65,209.87,9886.0,199.4865,199.6952,198.851,199.0597,9886.0
2023-03-13 11:40:00,209.91,210.62,209.91,210.3,12384.0,199.0977,199.7711,199.0977,199.4676,12384.0
2023-03-13 11:45:00,210.34,210.5,209.56,210.5,23037.0,199.5055,199.6573,198.7657,199.6573,23037.0
2023-03-13 11:50:00,210.28,210.31,209.3,209.34,13418.0,199.4486,199.4771,198.5191,198.557,13418.0
2023-03-13 11:55:00,209.28,210.07,209.14,209.77,6549.0,198.5001,199.2494,198.3673,198.9649,6549.0
2023-03-13 12:00:00,209.96,210.87,209.62,209.73,8918.0,199.1451,200.0082,198.8226,198.9269,8918.0
2023-03-13 12:05:00,209.8,210.54,209.8,210.54,7521.0,198.9933,199.6952,198.9933,199.6952,7521.0
2023-03-13 12:10:00,210.29,210.52,209.66,209.95,31633.0,199.4581,199.6762,198.8605,199.1356,31633.0
2023-03-13 12:15:00,209.95,210.57,209.91,210.13,7754.0,199.1356,199.7237,199.0977,199.3063,7754.0
2023-03-13 12:20:00,210.06,210.13,209.41,209.42,6183.0,199.2399,199.3063,198.6234,198.6329,6183.0
2023-03-13 12:25:00,209.52,209.66,209.16,209.41,9633.0,198.7277,198.8605,198.3863,198.6234,9633.0
2023-03-13 12:30:00,209.4,209.48,208.83,208.83,4522.0,198.6139,198.6898,198.0733,198.0733,4522.0
2023-03-13 12:35:00,208.82,209.38,208.8,209.13,6101.0,198.0638,198.595,198.0448,198.3578,6101.0
2023-03-13 12:40:00,209.2,209.84,208.99,209.19,9486.0,198.4242,199.0313,198.225,198.4147,9486.0
2023-03-13 12:45:00,209.1,209.27,208.3,208.45,7020.0,198.3294,198.4906,197.5706,197.7129,7020.0
2023-03-13 12:50:00,208.46,208.68,208.22,208.59,5131.0,197.7223,197.931,197.4947,197.8456,5131.0
2023-03-13 12:55:00,208.68,208.77,208.3,208.56,8040.0,197.931,198.0164,197.5706,197.8172,8040.0
2023-03-13 13:00:00,208.55,208.55,207.83,208.03,5031.0,197.8077,197.8077,197.1248,197.3145,5031.0
2023-03-13 13:05:00,207.99,208.41,207.79,208.38,3910.0,197.2766,197.6749,197.0869,197.6465,3910.0
2023-03-13 13:10:00,208.38,208.79,208.38,208.61,4805.0,197.6465,198.0353,197.6465,197.8646,4805.0
2023-03-13 13:15:00,208.51,209.01,208.32,208.64,7083.0,197.7698,198.244,197.5896,197.8931,7083.0
2023-03-13 13:20:00,208.62,208.66,208.29,208.29,6676.0,197.8741,197.912,197.5611,197.5611,6676.0
2023-03-13 13:25:00,208.36,208.54,208.13,208.34,32634.0,197.6275,197.7982,197.4093,197.6085,32634.0
2023-03-13 13:30:00,208.32,208.49,207.72,207.72,10254.0,197.5896,197.7508,197.0205,197.0205,10254.0
2023-03-13 13:35:00,207.75,208.73,207.75,208.55,26672.0,197.0489,197.9784,197.0489,197.8077,26672.0
2023-03-13 13:40:00,208.59,208.78,208.43,208.72,19541.0,197.8456,198.0259,197.6939,197.969,19541.0
2023-03-13 13:45:00,208.78,209.0,208.45,208.56,8799.0,198.0259,198.2345,197.7129,197.8172,8799.0
2023-03-13 13:50:00,208.52,208.7,208.37,208.41,18422.0,197.7793,197.95,197.637,197.6749,18422.0
2023-03-13 13:55:00,208.34,208.96,208.34,208.9,20408.0,197.6085,198.1966,197.6085,198.1397,20408.0
2023-03-13 14:00:00,208.98,209.09,208.7,208.74,27967.0,198.2156,198.3199,197.95,197.9879,27967.0
2023-03-13 14:05:00,208.63,208.8,208.42,208.43,12295.0,197.8836,198.0448,197.6844,197.6939,12295.0
2023-03-13 14:10:00,208.37,208.75,208.36,208.64,13391.0,197.637,197.9974,197.6275,197.8931,13391.0
2023-03-13 14:15:00,208.73,209.1,208.7,208.7,19626.0,197.9784,198.3294,197.95,197.95,19626.0
2023-03-13 14:20:00,208.7,208.85,208.49,208.7,12498.0,197.95,198.0923,197.7508,197.95,12498.0
2023-03-13 14:25:00,208.7,208.93,208.46,208.69,14346.0,197.95,198.1681,197.7223,197.9405,14346.0
2023-03-13 14:30:00,208.76,209.3,208.74,209.07,24938.0,198.0069,198.5191,197.9879,198.3009,24938.0
2023-03-13 14:35:00,209.07,209.09,208.61,208.82,19282.0,198.3009,198.3199,197.8646,198.0638,19282.0
2023-03-13 14:40:00,208.83,209.12,208.66,208.84,20297.0,198.0733,198.3483,197.912,198.0828,20297.0
2023-03-13 14:45:00,208.74,208.93,208.61,208.81,7740.0,197.9879,198.1681,197.8646,198.0543,7740.0
2023-03-13 14:50:00,208.84,208.94,208.65,208.73,11864.0,198.0828,198.1776,197.9026,197.9784,11864.0
2023-03-13 14:55:00,208.8,208.96,208.55,208.96,12949.0,198.0448,198.1966,197.8077,198.1966,12949.0
2023-03-13 15:00:00,208.98,209.1,208.62,208.62,19850.0,198.2156,198.3294,197.8741,197.8741,19850.0
2023-03-13 15:05:00,208.62,209.07,208.55,208.59,9198.0,197.8741,198.3009,197.8077,197.8456,9198.0
2023-03-13 15:10:00,208.69,209.05,208.69,208.82,11015.0,197.9405,198.282,197.9405,198.0638,11015.0
2023-03-13 15:15:00,208.8,208.9,208.47,208.54,14303.0,198.0448,198.1397,197.7318,197.7982,14303.0
2023-03-13 15:20:00,208.55,208.55,207.7,207.7,12409.0,197.8077,197.8077,197.0015,197.0015,12409.0
2023-03-13 15:25:00,207.77,207.9,207.42,207.81,18385.0,197.0679,197.1912,196.7359,197.1058,18385.0
2023-03-13 15:30:00,207.81,208.21,207.71,208.17,11919.0,197.1058,197.4852,197.011,197.4473,11919.0
2023-03-13 15:35:00,208.12,208.42,208.03,208.37,13902.0,197.3999,197.6844,197.3145,197.637,13902.0
2023-03-13 15:40:00,208.37,208.43,207.93,208.08,41300.0,197.637,197.6939,197.2196,197.3619,41300.0
2023-03-13 15:45:00,207.98,208.32,207.96,208.06,42278.0,197.2671,197.5896,197.2481,197.3429,42278.0
2023-03-13 15:50:00,208.0,208.21,207.67,208.03,37797.0,197.286,197.4852,196.973,197.3145,37797.0
2023-03-13 15:55:00,208.03,208.18,207.45,207.45,147581.0,197.3145,197.4568,196.7644,196.7644,147581.0
2023-03-14 09:30:00,210.99,212.13,210.77,210.98,27848.0,200.122,201.2033,199.9134,200.1125,27848.0
2023-03-14 09:35:00,210.99,211.46,210.93,211.26,7473.0,200.122,200.5678,200.0651,200.3781,7473.0
2023-03-14 09:40:00,211.22,211.22,210.77,211.07,13111.0,200.3402,200.3402,199.9134,200.1979,13111.0
2023-03-14 09:45:00,210.98,211.78,210.74,211.45,17656.0,200.1125,200.8713,199.8849,200.5583,17656.0
2023-03-14 09:50:00,211.4,211.55,210.49,210.82,10518.0,200.5109,200.6532,199.6478,199.9608,10518.0
2023-03-14 09:55:00,210.57,210.73,210.25,210.61,8038.0,199.7237,199.8754,199.4201,199.7616,8038.0
2023-03-14 10:00:00,210.64,211.26,210.5,211.26,11426.0,199.7901,200.3781,199.6573,200.3781,11426.0
2023-03-14 10:05:00,211.27,211.55,210.93,211.11,14524.0,200.3876,200.6532,200.0651,200.2358,14524.0
2023-03-14 10:10:00,211.09,211.59,210.23,211.48,11252.0,200.2169,200.6911,199.4012,200.5868,11252.0
2023-03-14 10:15:00,211.58,211.74,211.13,211.42,7578.0,200.6816,200.8334,200.2548,200.5299,7578.0
2023-03-14 10:20:00,211.35,211.91,211.32,211.63,3582.0,200.4635,200.9946,200.435,200.7291,3582.0
2023-03-14 10:25:00,211.74,211.8,211.39,211.55,7907.0,200.8334,200.8903,200.5014,200.6532,7907.0
2023-03-14 10:30:00,211.62,211.8,211.51,211.8,22765.0,200.7196,200.8903,200.6152,200.8903,22765.0
2023-03-14 10:35:00,211.76,211.9,211.31,211.43,9901.0,200.8524,200.9852,200.4255,200.5394,9901.0
2023-03-14 10:40:00,211.32,211.53,211.1,211.1,4151.0,200.435,200.6342,200.2264,200.2264,4151.0
2023-03-14 10:45:00,211.26,211.5,211.19,211.45,2698.0,200.3781,200.6058,200.3117,200.5583,2698.0
2023-03-14 10:50:00,211.44,211.76,211.4,211.58,10160.0,200.5488,200.8524,200.5109,200.6816,10160.0
2023-03-14 10:55:00,211.63,211.76,211.07,211.07,4685.0,200.7291,200.8524,200.1979,200.1979,4685.0
2023-03-14 11:00:00,211.11,211.11,210.76,210.77,9341.0,200.2358,200.2358,199.9039,199.9134,9341.0
2023-03-14 11:05:00,210.73,211.05,210.56,210.9,4274.0,199.8754,200.1789,199.7142,200.0367,4274.0
2023-03-14 11:10:00,210.88,211.07,210.79,210.93,4145.0,200.0177,200.1979,199.9323,200.0651,4145.0
2023-03-14 11:15:00,210.95,211.14,210.91,211.11,2476.0,200.0841,200.2643,200.0461,200.2358,2476.0
2023-03-14 11:20:00,211.05,211.08,210.67,210.96,3978.0,200.1789,200.2074,199.8185,200.0936,3978.0
2023-03-14 11:25:00,210.93,211.39,210.85,211.39,6681.0,200.0651,200.5014,199.9892,200.5014,6681.0
2023-03-14 11:30:00,211.32,211.32,210.85,210.86,8679.0,200.435,200.435,199.9892,199.9987,8679.0
2023-03-14 11:35:00,211.0,211.0,210.8,210.83,5150.0,200.1315,200.1315,199.9418,199.9703,5150.0
2023-03-14 11:40:00,210.85,210.87,210.51,210.62,3444.0,199.9892,200.0082,199.6668,199.7711,3444.0
2023-03-14 11:45:00,210.57,210.68,210.31,210.31,7634.0,199.7237,199.828,199.4771,199.4771,7634.0
2023-03-14 11:50:00,210.42,210.68,210.39,210.53,4735.0,199.5814,199.828,199.5529,199.6857,4735.0
2023-03-14 11:55:00,210.52,210.65,210.45,210.53,4533.0,199.6762,199.7995,199.6098,199.6857,4533.0
2023-03-14 12:00:00,210.58,210.86,210.38,210.41,11952.0,199.7331,199.9987,199.5434,199.5719,11952.0
2023-03-14 12:05:00,210.37,210.37,209.95,210.24,5064.0,199.534,199.534,199.1356,199.4107,5064.0
2023-03-14 12:10:00,210.36,210.6,210.35,210.56,8736.0,199.5245,199.7521,199.515,199.7142,8736.0
2023-03-14 12:15:00,210.49,210.67,210.2,210.43,5085.0,199.6478,199.8185,199.3727,199.5909,5085.0
2023-03-14 12:20:00,210.36,210.36,210.16,210.19,3109.0,199.5245,199.5245,199.3348,199.3632,3109.0
2023-03-14 12:25:00,210.03,210.17,209.97,210.05,4847.0,199.2115,199.3443,199.1546,199.2304,4847.0
2023-03-14 12:30:00,210.06,210.43,210.06,210.29,7477.0,199.2399,199.5909,199.2399,199.4581,7477.0
2023-03-14 12:35:00,210.38,210.54,210.16,210.28,4489.0,199.5434,199.6952,199.3348,199.4486,4489.0
2023-03-14 12:40:00,210.15,210.15,209.71,209.79,3583.0,199.3253,199.3253,198.908,198.9838,3583.0
2023-03-14 12:45:00,209.85,209.9,209.57,209.88,2912.0,199.0407,199.0882,198.7752,199.0692,2912.0
2023-03-14 12:50:00,209.89,209.91,209.51,209.59,2205.0,199.0787,199.0977,198.7183,198.7941,2205.0
2023-03-14 12:55:00,209.49,209.49,209.15,209.39,3583.0,198.6993,198.6993,198.3768,198.6044,3583.0
2023-03-14 13:00:00,209.38,209.52,209.05,209.05,3530.0,198.595,198.7277,198.282,198.282,3530.0
2023-03-14 13:05:00,208.97,208.97,208.15,208.15,11128.0,198.2061,198.2061,197.4283,197.4283,11128.0
2023-03-14 13:10:00,208.08,208.08,207.75,207.81,6644.0,197.3619,197.3619,197.0489,197.1058,6644.0
2023-03-14 13:15:00,207.75,207.76,207.0,207.49,6971.0,197.0489,197.0584,196.3375,196.8023,6971.0
2023-03-14 13:20:00,207.34,207.47,207.0,207.36,3336.0,196.66,196.7833,196.3375,196.679,3336.0
2023-03-14 13:25:00,207.45,207.78,207.32,207.57,5489.0,196.7644,197.0774,196.6411,196.8782,5489.0
2023-03-14 13:30:00,207.47,207.85,207.4,207.47,6537.0,196.7833,197.1438,196.7169,196.7833,6537.0
2023-03-14 13:35:00,207.54,208.0,207.52,208.0,5546.0,196.8497,197.286,196.8308,197.286,5546.0
2023-03-14 13:40:00,208.0,208.08,207.38,207.38,8021.0,197.286,197.3619,196.698,196.698,8021.0
2023-03-14 13:45:00,207.41,207.55,207.32,207.4,4579.0,196.7264,196.8592,196.6411,196.7169,4579.0
2023-03-14 13:50:00,207.46,207.51,207.21,207.35,3852.0,196.7739,196.8213,196.5367,196.6695,3852.0
2023-03-14 13:55:00,207.24,207.28,207.04,207.06,2651.0,196.5652,196.6031,196.3755,196.3945,2651.0
2023-03-14 14:00:00,207.19,207.28,206.9,206.95,2918.0,196.5178,196.6031,196.2427,196.2901,2918.0
2023-03-14 14:05:00,206.95,207.09,206.64,206.98,7007.0,196.2901,196.4229,195.9961,196.3186,7007.0
2023-03-14 14:10:00,207.0,207.11,206.67,206.97,12577.0,196.3375,196.4419,196.0245,196.3091,12577.0
2023-03-14 14:15:00,206.91,206.91,206.58,206.78,5682.0,196.2522,196.2522,195.9392,196.1289,5682.0
2023-03-14 14:20:00,206.76,206.88,206.62,206.76,11272.0,196.1099,196.2237,195.9771,196.1099,11272.0
2023-03-14 14:25:00,206.69,207.58,206.69,207.47,7137.0,196.0435,196.8877,196.0435,196.7833,7137.0
2023-03-14 14:30:00,207.52,207.76,207.45,207.61,6277.0,196.8308,197.0584,196.7644,196.9161,6277.0
2023-03-14 14:35:00,207.59,207.61,207.39,207.45,7582.0,196.8972,196.9161,196.7075,196.7644,7582.0
2023-03-14 14:40:00,207.43,207.43,207.19,207.26,3244.0,196.7454,196.7454,196.5178,196.5842,3244.0
2023-03-14 14:45:00,207.23,207.58,207.17,207.39,6718.0,196.5557,196.8877,196.4988,196.7075,6718.0
2023-03-14 14:50:00,207.39,207.73,207.0,207.02,12223.0,196.7075,197.0299,196.3375,196.3565,12223.0
2023-03-14 14:55:00,207.1,207.1,206.42,206.42,6918.0,196.4324,196.4324,195.7874,195.7874,6918.0
2023-03-14 15:00:00,206.51,206.7,206.34,206.43,6636.0,195.8728,196.053,195.7115,195.7969,6636.0
2023-03-14 15:05:00,206.35,206.51,205.74,205.9,8794.0,195.721,195.8728,195.1425,195.2942,8794.0
2023-03-14 15:10:00,205.9,205.9,205.27,205.37,6982.0,195.2942,195.2942,194.6967,194.7915,6982.0
2023-03-14 15:15:00,205.43,205.9,205.27,205.9,8654.0,194.8484,195.2942,194.6967,195.2942,8654.0
2023-03-14 15:20:00,205.97,205.97,205.36,205.46,8237.0,195.3606,195.3606,194.782,194.8769,8237.0
2023-03-14 15:25:00,205.53,205.96,205.38,205.91,6083.0,194.9433,195.3511,194.801,195.3037,6083.0
2023-03-14 15:30:00,205.9,206.26,205.74,206.16,17634.0,195.2942,195.6357,195.1425,195.5408,17634.0
2023-03-14 15:35:00,206.27,206.95,206.27,206.66,18339.0,195.6452,196.2901,195.6452,196.0151,18339.0
2023-03-14 15:40:00,206.54,207.1,206.51,207.08,18529.0,195.9012,196.4324,195.8728,196.4134,18529.0
2023-03-14 15:45:00,207.11,207.24,206.94,207.18,21164.0,196.4419,196.5652,196.2806,196.5083,21164.0
2023-03-14 15:50:00,207.23,207.68,207.14,207.34,58469.0,196.5557,196.9825,196.4703,196.66,58469.0
2023-03-14 15:55:00,207.39,208.33,207.36,208.02,79252.0,196.7075,197.599,196.679,197.305,79252.0
2023-03-15 09:30:00,204.83,205.93,202.99,205.74,35119.0,194.2793,195.3227,192.5341,195.1425,35119.0
2023-03-15 09:35:00,205.6,205.82,204.6,205.81,32024.0,195.0097,195.2183,194.0612,195.2088,32024.0
2023-03-15 09:40:00,205.19,206.73,205.1,206.73,6184.0,194.6208,196.0815,194.5354,196.0815,6184.0
2023-03-15 09:45:00,206.72,207.52,206.27,207.51,11060.0,196.072,196.8308,195.6452,196.8213,11060.0
2023-03-15 09:50:00,207.31,207.67,206.61,206.97,26640.0,196.6316,196.973,195.9676,196.3091,26640.0
2023-03-15 09:55:00,206.97,207.61,206.73,207.46,10716.0,196.3091,196.9161,196.0815,196.7739,10716.0
2023-03-15 10:00:00,207.46,207.46,206.4,206.6,12737.0,196.7739,196.7739,195.7685,195.9582,12737.0
2023-03-15 10:05:00,206.86,207.72,206.86,206.95,8456.0,196.2048,197.0205,196.2048,196.2901,8456.0
2023-03-15 10:10:00,206.97,206.97,206.31,206.45,6012.0,196.3091,196.3091,195.6831,195.8159,6012.0
2023-03-15 10:15:00,206.42,206.49,205.57,206.35,10600.0,195.7874,195.8538,194.9812,195.721,10600.0
2023-03-15 10:20:00,206.35,206.66,205.76,205.88,7409.0,195.721,196.0151,195.1614,195.2752,7409.0
2023-03-15 10:25:00,205.75,206.37,205.52,205.96,21358.0,195.1519,195.74,194.9338,195.3511,21358.0
2023-03-15 10:30:00,205.93,206.6,205.93,206.06,8476.0,195.3227,195.9582,195.3227,195.446,8476.0
2023-03-15 10:35:00,205.98,206.97,205.88,206.81,22973.0,195.3701,196.3091,195.2752,196.1573,22973.0
2023-03-15 10:40:00,206.7,206.88,206.23,206.49,11314.0,196.053,196.2237,195.6072,195.8538,11314.0
2023-03-15 10:45:00,206.41,206.64,206.12,206.17,12330.0,195.7779,195.9961,195.5029,195.5503,12330.0
2023-03-15 10:50:00,206.17,206.84,205.72,206.55,18938.0,195.5503,196.1858,195.1235,195.9107,18938.0
2023-03-15 10:55:00,206.62,207.15,206.28,207.06,23990.0,195.9771,196.4798,195.6546,196.3945,23990.0
2023-03-15 11:00:00,206.99,207.25,206.78,206.95,14471.0,196.3281,196.5747,196.1289,196.2901,14471.0
2023-03-15 11:05:00,206.75,207.33,206.61,207.18,6396.0,196.1004,196.6506,195.9676,196.5083,6396.0
2023-03-15 11:10:00,207.21,207.42,206.98,207.41,7346.0,196.5367,196.7359,196.3186,196.7264,7346.0
2023-03-15 11:15:00,207.52,207.72,207.43,207.65,6923.0,196.8308,197.0205,196.7454,196.9541,6923.0
2023-03-15 11:20:00,207.6,207.6,207.13,207.6,11181.0,196.9066,196.9066,196.4609,196.9066,11181.0
2023-03-15 11:25:00,207.66,207.75,207.2,207.37,9363.0,196.9636,197.0489,196.5272,196.6885,9363.0
2023-03-15 11:30:00,207.33,207.47,206.79,206.84,6057.0,196.6506,196.7833,196.1384,196.1858,6057.0
2023-03-15 11:35:00,206.84,206.89,206.46,206.67,7973.0,196.1858,196.2332,195.8254,196.0245,7973.0
2023-03-15 11:40:00,206.71,207.18,206.54,207.13,12270.0,196.0625,196.5083,195.9012,196.4609,12270.0
2023-03-15 11:45:00,207.02,207.3,206.83,206.9,8002.0,196.3565,196.6221,196.1763,196.2427,8002.0
2023-03-15 11:50:00,206.99,206.99,206.31,206.33,9460.0,196.3281,196.3281,195.6831,195.7021,9460.0
2023-03-15 11:55:00,206.27,206.41,206.14,206.25,6583.0,195.6452,195.7779,195.5218,195.6262,6583.0
2023-03-15 12:00:00,206.34,206.47,206.01,206.06,25465.0,195.7115,195.8348,195.3985,195.446,25465.0
2023-03-15 12:05:00,206.03,206.05,204.84,204.92,14082.0,195.4175,195.4365,194.2888,194.3647,14082.0
2023-03-15 12:10:00,204.81,205.38,204.81,205.33,22144.0,194.2604,194.801,194.2604,194.7536,22144.0
2023-03-15 12:15:00,205.31,205.64,205.15,205.22,14992.0,194.7346,195.0476,194.5828,194.6492,14992.0
2023-03-15 12:20:00,205.14,205.23,204.68,204.75,11936.0,194.5734,194.6587,194.1371,194.2034,11936.0
2023-03-15 12:25:00,204.75,204.97,204.69,204.97,11161.0,194.2034,194.4121,194.1465,194.4121,11161.0
2023-03-15 12:30:00,204.97,205.17,204.68,204.75,10217.0,194.4121,194.6018,194.1371,194.2034,10217.0
2023-03-15 12:35:00,204.74,204.84,204.17,204.32,20665.0,194.194,194.2888,193.6533,193.7956,20665.0
2023-03-15 12:40:00,204.32,204.42,204.04,204.05,17967.0,193.7956,193.8904,193.53,193.5395,17967.0
2023-03-15 12:45:00,204.02,204.18,203.81,203.93,10526.0,193.511,193.6628,193.3119,193.4257,10526.0
2023-03-15 12:50:00,203.91,203.98,203.3,203.51,10559.0,193.4067,193.4731,192.8281,193.0273,10559.0
2023-03-15 12:55:00,203.45,203.6,203.03,203.51,12992.0,192.9704,193.1127,192.572,193.0273,12992.0
2023-03-15 13:00:00,203.45,203.68,203.41,203.49,8946.0,192.9704,193.1886,192.9325,193.0083,8946.0
2023-03-15 13:05:00,203.61,204.24,203.6,204.16,12732.0,193.1222,193.7197,193.1127,193.6438,12732.0
2023-03-15 13:10:00,204.25,204.86,204.24,204.86,6707.0,193.7292,194.3078,193.7197,194.3078,6707.0
2023-03-15 13:15:00,204.9,205.19,204.68,204.78,9976.0,194.3457,194.6208,194.1371,194.2319,9976.0
2023-03-15 13:20:00,204.81,204.92,204.63,204.67,9291.0,194.2604,194.3647,194.0896,194.1276,9291.0
2023-03-15 13:25:00,204.74,204.98,204.51,204.98,8515.0,194.194,194.4216,193.9758,194.4216,8515.0
2023-03-15 13:30:00,204.91,205.15,204.79,205.15,19817.0,194.3552,194.5828,194.2414,194.5828,19817.0
2023-03-15 13:35:00,205.25,205.3,205.01,205.08,11852.0,194.6777,194.7251,194.4501,194.5164,11852.0
2023-03-15 13:40:00,205.11,205.13,204.13,204.32,14396.0,194.5449,194.5639,193.6154,193.7956,14396.0
2023-03-15 13:45:00,204.24,204.45,204.05,204.35,6550.0,193.7197,193.9189,193.5395,193.824,6550.0
2023-03-15 13:50:00,204.38,204.66,204.36,204.61,8493.0,193.8525,194.1181,193.8335,194.0707,8493.0
2023-03-15 13:55:00,204.67,204.93,204.33,204.49,8859.0,194.1276,194.3742,193.8051,193.9568,8859.0
2023-03-15 14:00:00,204.54,204.54,204.25,204.33,9309.0,194.0043,194.0043,193.7292,193.8051,9309.0
2023-03-15 14:05:00,204.34,204.49,204.23,204.34,11231.0,193.8146,193.9568,193.7102,193.8146,11231.0
2023-03-15 14:10:00,204.32,204.4,203.54,203.54,12241.0,193.7956,193.8715,193.0558,193.0558,12241.0
2023-03-15 14:15:00,203.53,204.14,203.18,204.05,15066.0,193.0463,193.6249,192.7143,193.5395,15066.0
2023-03-15 14:20:00,204.1,204.68,203.95,204.68,16085.0,193.5869,194.1371,193.4447,194.1371,16085.0
2023-03-15 14:25:00,204.6,205.45,204.5,204.98,15658.0,194.0612,194.8674,193.9663,194.4216,15658.0
2023-03-15 14:30:00,204.99,205.34,204.7,204.92,8722.0,194.4311,194.7631,194.156,194.3647,8722.0
2023-03-15 14:35:00,204.75,205.06,204.41,204.66,7937.0,194.2034,194.4975,193.881,194.1181,7937.0
2023-03-15 14:40:00,204.68,204.99,204.37,204.51,9522.0,194.1371,194.4311,193.843,193.9758,9522.0
2023-03-15 14:45:00,204.45,204.68,203.94,203.94,14588.0,193.9189,194.1371,193.4352,193.4352,14588.0
2023-03-15 14:50:00,204.0,204.44,203.72,204.36,16896.0,193.4921,193.9094,193.2265,193.8335,16896.0
2023-03-15 14:55:00,204.37,204.67,204.18,204.48,11625.0,193.843,194.1276,193.6628,193.9474,11625.0
2023-03-15 15:00:00,204.5,204.85,204.2,204.41,7836.0,193.9663,194.2983,193.6818,193.881,7836.0
2023-03-15 15:05:00,204.45,204.71,204.14,204.18,8781.0,193.9189,194.1655,193.6249,193.6628,8781.0
2023-03-15 15:10:00,203.93,204.6,203.9,204.24,23789.0,193.4257,194.0612,193.3972,193.7197,23789.0
2023-03-15 15:15:00,204.25,204.58,204.25,204.36,11085.0,193.7292,194.0422,193.7292,193.8335,11085.0
2023-03-15 15:20:00,204.21,204.8,204.16,204.45,13262.0,193.6913,194.2509,193.6438,193.9189,13262.0
2023-03-15 15:25:00,204.52,204.79,204.14,204.54,14349.0,193.9853,194.2414,193.6249,194.0043,14349.0
2023-03-15 15:30:00,204.54,204.77,204.39,204.44,23019.0,194.0043,194.2224,193.862,193.9094,23019.0
2023-03-15 15:35:00,204.44,204.52,203.84,204.13,17489.0,193.9094,193.9853,193.3403,193.6154,17489.0
2023-03-15 15:40:00,204.1,204.23,203.48,203.83,23154.0,193.5869,193.7102,192.9989,193.3308,23154.0
2023-03-15 15:45:00,203.82,203.89,203.36,203.65,30843.0,193.3213,193.3877,192.885,193.1601,30843.0
2023-03-15 15:50:00,203.58,204.17,203.44,203.94,37433.0,193.0937,193.6533,192.9609,193.4352,37433.0
2023-03-15 15:55:00,204.03,205.29,203.99,205.18,70355.0,193.5205,194.7156,193.4826,194.6113,70355.0
2023-03-16 09:30:00,202.91,204.91,202.4,204.83,42605.0,192.4582,194.3552,191.9745,194.2793,42605.0
2023-03-16 09:35:00,204.54,204.9,203.95,204.6,20063.0,194.0043,194.3457,193.4447,194.0612,20063.0
2023-03-16 09:40:00,204.44,205.43,204.31,204.9,12924.0,193.9094,194.8484,193.7861,194.3457,12924.0
2023-03-16 09:45:00,204.73,204.97,204.0,204.22,11673.0,194.1845,194.4121,193.4921,193.7007,11673.0
2023-03-16 09:50:00,204.33,204.62,203.95,204.31,5172.0,193.8051,194.0801,193.4447,193.7861,5172.0
2023-03-16 09:55:00,204.08,205.2,204.08,205.2,7755.0,193.568,194.6303,193.568,194.6303,7755.0
2023-03-16 10:00:00,205.01,205.4,204.63,204.63,18821.0,194.4501,194.82,194.0896,194.0896,18821.0
2023-03-16 10:05:00,204.67,204.71,204.13,204.41,9486.0,194.1276,194.1655,193.6154,193.881,9486.0
2023-03-16 10:10:00,204.5,204.56,203.91,204.25,9184.0,193.9663,194.0232,193.4067,193.7292,9184.0
2023-03-16 10:15:00,204.11,204.53,204.03,204.32,21406.0,193.5964,193.9948,193.5205,193.7956,21406.0
2023-03-16 10:20:00,204.26,204.8,204.09,204.51,16141.0,193.7387,194.2509,193.5774,193.9758,16141.0
2023-03-16 10:25:00,204.66,205.25,204.59,205.04,10221.0,194.1181,194.6777,194.0517,194.4785,10221.0
2023-03-16 10:30:00,205.0,205.22,204.69,204.75,8366.0,194.4406,194.6492,194.1465,194.2034,8366.0
2023-03-16 10:35:00,204.74,205.11,204.63,204.97,8198.0,194.194,194.5449,194.0896,194.4121,8198.0
2023-03-16 10:40:00,204.88,205.2,204.73,204.83,13191.0,194.3267,194.6303,194.1845,194.2793,13191.0
2023-03-16 10:45:00,204.81,205.89,204.73,205.67,10938.0,194.2604,195.2847,194.1845,195.0761,10938.0
2023-03-16 10:50:00,205.88,207.09,205.87,207.09,13182.0,195.2752,196.4229,195.2658,196.4229,13182.0
2023-03-16 10:55:00,207.09,207.43,206.58,206.88,24455.0,196.4229,196.7454,195.9392,196.2237,24455.0
2023-03-16 11:00:00,206.84,207.03,206.29,206.33,14861.0,196.1858,196.366,195.6641,195.7021,14861.0
2023-03-16 11:05:00,206.24,207.07,206.17,206.9,11240.0,195.6167,196.4039,195.5503,196.2427,11240.0
2023-03-16 11:10:00,206.87,206.87,206.02,206.11,7630.0,196.2142,196.2142,195.408,195.4934,7630.0
2023-03-16 11:15:00,206.08,206.45,205.98,206.23,20513.0,195.4649,195.8159,195.3701,195.6072,20513.0
2023-03-16 11:20:00,206.32,206.92,206.32,206.83,13271.0,195.6926,196.2617,195.6926,196.1763,13271.0
2023-03-16 11:25:00,206.86,207.45,206.73,206.73,20795.0,196.2048,196.7644,196.0815,196.0815,20795.0
2023-03-16 11:30:00,206.72,206.72,206.12,206.25,5569.0,196.072,196.072,195.5029,195.6262,5569.0
2023-03-16 11:35:00,206.21,206.61,206.15,206.34,9178.0,195.5882,195.9676,195.5313,195.7115,9178.0
2023-03-16 11:40:00,206.38,207.14,206.29,206.75,6139.0,195.7495,196.4703,195.6641,196.1004,6139.0
2023-03-16 11:45:00,206.66,206.97,206.47,206.97,6913.0,196.0151,196.3091,195.8348,196.3091,6913.0
2023-03-16 11:50:00,206.97,207.25,206.76,207.2,28686.0,196.3091,196.5747,196.1099,196.5272,28686.0
2023-03-16 11:55:00,207.27,207.27,206.81,206.89,25163.0,196.5936,196.5936,196.1573,196.2332,25163.0
2023-03-16 12:00:00,206.89,207.31,206.48,206.5,20127.0,196.2332,196.6316,195.8443,195.8633,20127.0
2023-03-16 12:05:00,206.41,206.41,205.51,205.7,13551.0,195.7779,195.7779,194.9243,195.1045,13551.0
2023-03-16 12:10:00,205.65,205.98,205.47,205.76,9432.0,195.0571,195.3701,194.8864,195.1614,9432.0
2023-03-16 12:15:00,205.81,206.03,205.81,205.98,4631.0,195.2088,195.4175,195.2088,195.3701,4631.0
2023-03-16 12:20:00,205.98,206.03,205.67,205.81,5172.0,195.3701,195.4175,195.0761,195.2088,5172.0
2023-03-16 12:25:00,205.76,206.2,205.61,206.11,8876.0,195.1614,195.5788,195.0191,195.4934,8876.0
2023-03-16 12:30:00,206.11,206.11,205.46,205.46,8054.0,195.4934,195.4934,194.8769,194.8769,8054.0
2023-03-16 12:35:00,205.42,205.59,205.23,205.59,6311.0,194.8389,195.0002,194.6587,195.0002,6311.0
2023-03-16 12:40:00,205.59,205.82,205.47,205.62,11072.0,195.0002,195.2183,194.8864,195.0286,11072.0
2023-03-16 12:45:00,205.56,206.02,205.56,205.77,6993.0,194.9717,195.408,194.9717,195.1709,6993.0
2023-03-16 12:50:00,205.93,206.89,205.87,206.15,40333.0,195.3227,196.2332,195.2658,195.5313,40333.0
2023-03-16 12:55:00,206.11,206.49,206.11,206.46,7756.0,195.4934,195.8538,195.4934,195.8254,7756.0
2023-03-16 13:00:00,206.45,206.99,206.45,206.94,6974.0,195.8159,196.3281,195.8159,196.2806,6974.0
2023-03-16 13:05:00,206.99,207.1,206.76,206.76,9966.0,196.3281,196.4324,196.1099,196.1099,9966.0
2023-03-16 13:10:00,206.81,206.96,206.67,206.92,4753.0,196.1573,196.2996,196.0245,196.2617,4753.0
2023-03-16 13:15:00,206.92,206.92,205.98,205.98,7172.0,196.2617,196.2617,195.3701,195.3701,7172.0
2023-03-16 13:20:00,206.02,206.29,205.95,206.26,5571.0,195.408,195.6641,195.3416,195.6357,5571.0
2023-03-16 13:25:00,206.24,206.25,205.96,205.97,8073.0,195.6167,195.6262,195.3511,195.3606,8073.0
2023-03-16 13:30:00,206.01,206.01,205.79,205.99,6128.0,195.3985,195.3985,195.1899,195.3796,6128.0
2023-03-16 13:35:00,205.97,206.08,205.88,206.02,4724.0,195.3606,195.4649,195.2752,195.408,4724.0
2023-03-16 13:40:00,206.03,206.14,205.82,205.84,13411.0,195.4175,195.5218,195.2183,195.2373,13411.0
2023-03-16 13:45:00,205.82,206.13,205.67,205.79,11111.0,195.2183,195.5124,195.0761,195.1899,11111.0
2023-03-16 13:50:00,205.76,205.9,205.45,205.83,9598.0,195.1614,195.2942,194.8674,195.2278,9598.0
2023-03-16 13:55:00,205.88,206.02,205.77,205.87,6231.0,195.2752,195.408,195.1709,195.2658,6231.0
2023-03-16 14:00:00,205.87,205.93,205.56,205.72,8869.0,195.2658,195.3227,194.9717,195.1235,8869.0
2023-03-16 14:05:00,205.66,206.12,205.46,206.08,25836.0,195.0666,195.5029,194.8769,195.4649,25836.0
2023-03-16 14:10:00,206.07,206.15,205.83,206.03,19003.0,195.4555,195.5313,195.2278,195.4175,19003.0
2023-03-16 14:15:00,206.08,206.94,206.04,206.81,13591.0,195.4649,196.2806,195.427,196.1573,13591.0
2023-03-16 14:20:00,206.87,206.96,206.66,206.85,9052.0,196.2142,196.2996,196.0151,196.1953,9052.0
2023-03-16 14:25:00,206.77,206.77,206.45,206.76,6366.0,196.1194,196.1194,195.8159,196.1099,6366.0
2023-03-16 14:30:00,206.78,206.78,206.22,206.31,7501.0,196.1289,196.1289,195.5977,195.6831,7501.0
2023-03-16 14:35:00,206.31,206.81,206.31,206.74,6021.0,195.6831,196.1573,195.6831,196.0909,6021.0
2023-03-16 14:40:00,206.79,207.22,206.74,207.22,3678.0,196.1384,196.5462,196.0909,196.5462,3678.0
2023-03-16 14:45:00,207.27,207.31,206.98,207.14,8521.0,196.5936,196.6316,196.3186,196.4703,8521.0
2023-03-16 14:50:00,207.18,207.28,207.03,207.09,7502.0,196.5083,196.6031,196.366,196.4229,7502.0
2023-03-16 14:55:00,207.15,207.69,207.07,207.63,11261.0,196.4798,196.992,196.4039,196.9351,11261.0
2023-03-16 15:00:00,207.69,207.88,207.58,207.6,9069.0,196.992,197.1722,196.8877,196.9066,9069.0
2023-03-16 15:05:00,207.59,207.65,207.29,207.36,9882.0,196.8972,196.9541,196.6126,196.679,9882.0
2023-03-16 15:10:00,207.39,207.74,207.36,207.46,8870.0,196.7075,197.0394,196.679,196.7739,8870.0
2023-03-16 15:15:00,207.48,207.7,207.4,207.47,8765.0,196.7928,197.0015,196.7169,196.7833,8765.0
2023-03-16 15:20:00,207.47,207.77,207.38,207.72,8713.0,196.7833,197.0679,196.698,197.0205,8713.0
2023-03-16 15:25:00,207.7,207.91,207.52,207.88,10658.0,197.0015,197.2007,196.8308,197.1722,10658.0
2023-03-16 15:30:00,207.94,207.95,207.71,207.95,15452.0,197.2291,197.2386,197.011,197.2386,15452.0
2023-03-16 15:35:00,207.88,207.9,207.61,207.9,10265.0,197.1722,197.1912,196.9161,197.1912,10265.0
2023-03-16 15:40:00,207.96,208.54,207.95,208.53,17886.0,197.2481,197.7982,197.2386,197.7887,17886.0
2023-03-16 15:45:00,208.5,208.5,207.9,208.14,25705.0,197.7603,197.7603,197.1912,197.4188,25705.0
2023-03-16 15:50:00,208.2,208.22,207.69,207.9,39228.0,197.4757,197.4947,196.992,197.1912,39228.0
2023-03-16 15:55:00,207.89,207.92,207.41,207.54,95853.0,197.1817,197.2102,196.7264,196.8497,95853.0
2023-03-17 09:30:00,207.86,207.86,206.08,206.99,197982.0,197.1533,197.1533,195.4649,196.3281,197982.0
2023-03-17 09:35:00,207.42,207.72,206.65,207.61,5429.0,196.7359,197.0205,196.0056,196.9161,5429.0
2023-03-17 09:40:00,207.61,208.02,206.49,206.83,6815.0,196.9161,197.305,195.8538,196.1763,6815.0
2023-03-17 09:45:00,206.48,206.55,205.44,205.44,4988.0,195.8443,195.9107,194.8579,194.8579,4988.0
2023-03-17 09:50:00,205.26,205.91,205.26,205.91,3564.0,194.6872,195.3037,194.6872,195.3037,3564.0
2023-03-17 09:55:00,205.73,205.82,205.1,205.11,3053.0,195.133,195.2183,194.5354,194.5449,3053.0
2023-03-17 10:00:00,205.27,206.62,205.21,206.59,2855.0,194.6967,195.9771,194.6398,195.9487,2855.0
2023-03-17 10:05:00,206.74,206.74,205.72,205.73,4884.0,196.0909,196.0909,195.1235,195.133,4884.0
2023-03-17 10:10:00,205.72,205.72,205.08,205.51,6279.0,195.1235,195.1235,194.5164,194.9243,6279.0
2023-03-17 10:15:00,205.51,205.55,204.98,204.98,3469.0,194.9243,194.9622,194.4216,194.4216,3469.0
2023-03-17 10:20:00,205.06,205.19,204.73,204.73,5218.0,194.4975,194.6208,194.1845,194.1845,5218.0
2023-03-17 10:25:00,204.63,204.92,204.47,204.72,6684.0,194.0896,194.3647,193.9379,194.175,6684.0
2023-03-17 10:30:00,204.84,204.9,204.0,204.0,3857.0,194.2888,194.3457,193.4921,193.4921,3857.0
2023-03-17 10:35:00,204.08,204.08,203.84,203.84,3306.0,193.568,193.568,193.3403,193.3403,3306.0
2023-03-17 10:40:00,203.73,203.74,202.93,202.93,19282.0,193.236,193.2455,192.4772,192.4772,19282.0
2023-03-17 10:45:00,202.73,203.41,202.7,203.17,15409.0,192.2875,192.9325,192.259,192.7048,15409.0
2023-03-17 10:50:00,203.03,203.2,202.78,203.09,6858.0,192.572,192.7333,192.3349,192.629,6858.0
2023-03-17 10:55:00,203.14,203.55,203.05,203.44,6384.0,192.6764,193.0653,192.591,192.9609,6384.0
2023-03-17 11:00:00,203.35,203.35,202.98,203.14,6071.0,192.8756,192.8756,192.5246,192.6764,6071.0
2023-03-17 11:05:00,203.15,203.72,203.03,203.65,2900.0,192.6859,193.2265,192.572,193.1601,2900.0
2023-03-17 11:10:00,203.58,203.87,203.46,203.59,3547.0,193.0937,193.3688,192.9799,193.1032,3547.0
2023-03-17 11:15:00,203.68,204.06,203.68,203.82,5383.0,193.1886,193.549,193.1886,193.3213,5383.0
2023-03-17 11:20:00,203.96,204.02,203.28,203.33,3534.0,193.4541,193.511,192.8092,192.8566,3534.0
2023-03-17 11:25:00,203.3,203.58,203.01,203.54,8574.0,192.8281,193.0937,192.5531,193.0558,8574.0
2023-03-17 11:30:00,203.4,204.39,203.33,204.31,16168.0,192.923,193.862,192.8566,193.7861,16168.0
2023-03-17 11:35:00,204.31,204.61,203.95,203.95,7876.0,193.7861,194.0707,193.4447,193.4447,7876.0
2023-03-17 11:40:00,203.95,204.0,203.64,203.64,4401.0,193.4447,193.4921,193.1506,193.1506,4401.0
2023-03-17 11:45:00,203.64,204.12,203.64,203.84,6250.0,193.1506,193.6059,193.1506,193.3403,6250.0
2023-03-17 11:50:00,203.91,204.09,203.66,203.71,7215.0,193.4067,193.5774,193.1696,193.217,7215.0
2023-03-17 11:55:00,203.64,203.72,203.26,203.56,12534.0,193.1506,193.2265,192.7902,193.0747,12534.0
2023-03-17 12:00:00,203.57,203.96,203.57,203.81,5022.0,193.0842,193.4541,193.0842,193.3119,5022.0
2023-03-17 12:05:00,203.78,204.12,203.54,204.12,3974.0,193.2834,193.6059,193.0558,193.6059,3974.0
2023-03-17 12:10:00,204.16,204.16,203.96,204.03,3529.0,193.6438,193.6438,193.4541,193.5205,3529.0
2023-03-17 12:15:00,203.96,204.27,203.72,203.83,9316.0,193.4541,193.7482,193.2265,193.3308,9316.0
2023-03-17 12:20:00,203.84,203.88,203.49,203.57,7049.0,193.3403,193.3783,193.0083,193.0842,7049.0
2023-03-17 12:25:00,203.56,203.85,203.29,203.83,8793.0,193.0747,193.3498,192.8186,193.3308,8793.0
2023-03-17 12:30:00,203.77,204.48,203.76,204.29,18793.0,193.2739,193.9474,193.2644,193.7671,18793.0
2023-03-17 12:35:00,204.23,204.59,204.18,204.27,9991.0,193.7102,194.0517,193.6628,193.7482,9991.0
2023-03-17 12:40:00,204.26,204.46,204.21,204.33,5446.0,193.7387,193.9284,193.6913,193.8051,5446.0
2023-03-17 12:45:00,204.35,204.69,204.18,204.5,10953.0,193.824,194.1465,193.6628,193.9663,10953.0
2023-03-17 12:50:00,204.51,204.67,204.12,204.19,24947.0,193.9758,194.1276,193.6059,193.6723,24947.0
2023-03-17 12:55:00,204.18,204.43,203.83,203.85,16776.0,193.6628,193.8999,193.3308,193.3498,16776.0
2023-03-17 13:00:00,203.85,204.15,203.54,203.87,14952.0,193.3498,193.6344,193.0558,193.3688,14952.0
2023-03-17 13:05:00,203.9,204.35,203.89,204.35,5542.0,193.3972,193.824,193.3877,193.824,5542.0
2023-03-17 13:10:00,204.3,204.57,204.3,204.47,4403.0,193.7766,194.0327,193.7766,193.9379,4403.0
2023-03-17 13:15:00,204.52,204.6,204.19,204.41,10437.0,193.9853,194.0612,193.6723,193.881,10437.0
2023-03-17 13:20:00,204.44,204.77,204.17,204.21,12637.0,193.9094,194.2224,193.6533,193.6913,12637.0
2023-03-17 13:25:00,204.11,204.11,203.67,203.92,5289.0,193.5964,193.5964,193.1791,193.4162,5289.0
2023-03-17 13:30:00,203.82,204.09,203.74,203.78,6063.0,193.3213,193.5774,193.2455,193.2834,6063.0
2023-03-17 13:35:00,203.78,203.9,203.47,203.9,2764.0,193.2834,193.3972,192.9894,193.3972,2764.0
2023-03-17 13:40:00,203.87,203.88,203.52,203.84,4665.0,193.3688,193.3783,193.0368,193.3403,4665.0
2023-03-17 13:45:00,203.87,203.95,203.56,203.7,20587.0,193.3688,193.4447,193.0747,193.2075,20587.0
2023-03-17 13:50:00,203.65,203.72,203.54,203.61,5946.0,193.1601,193.2265,193.0558,193.1222,5946.0
2023-03-17 13:55:00,203.59,203.77,203.41,203.74,12072.0,193.1032,193.2739,192.9325,193.2455,12072.0
2023-03-17 14:00:00,203.98,204.22,203.9,204.09,7426.0,193.4731,193.7007,193.3972,193.5774,7426.0
2023-03-17 14:05:00,204.11,204.37,203.95,204.24,17174.0,193.5964,193.843,193.4447,193.7197,17174.0
2023-03-17 14:10:00,204.16,204.16,203.84,203.84,4845.0,193.6438,193.6438,193.3403,193.3403,4845.0
2023-03-17 14:15:00,203.76,204.05,203.68,203.83,4054.0,193.2644,193.5395,193.1886,193.3308,4054.0
2023-03-17 14:20:00,203.86,203.92,203.58,203.63,5128.0,193.3593,193.4162,193.0937,193.1411,5128.0
2023-03-17 14:25:00,203.57,203.62,203.44,203.55,3641.0,193.0842,193.1317,192.9609,193.0653,3641.0
2023-03-17 14:30:00,203.47,203.86,203.47,203.74,5592.0,192.9894,193.3593,192.9894,193.2455,5592.0
2023-03-17 14:35:00,203.76,203.77,203.33,203.47,7639.0,193.2644,193.2739,192.8566,192.9894,7639.0
2023-03-17 14:40:00,203.57,203.69,203.25,203.57,8761.0,193.0842,193.198,192.7807,193.0842,8761.0
2023-03-17 14:45:00,203.63,204.13,203.56,203.95,9120.0,193.1411,193.6154,193.0747,193.4447,9120.0
2023-03-17 14:50:00,203.89,204.35,203.53,204.34,5459.0,193.3877,193.824,193.0463,193.8146,5459.0
2023-03-17 14:55:00,204.44,204.5,204.01,204.04,17897.0,193.9094,193.9663,193.5016,193.53,17897.0
2023-03-17 15:00:00,204.06,204.31,203.9,204.14,5413.0,193.549,193.7861,193.3972,193.6249,5413.0
2023-03-17 15:05:00,204.02,204.13,203.79,203.97,7379.0,193.511,193.6154,193.2929,193.4636,7379.0
2023-03-17 15:10:00,204.16,204.22,203.93,204.16,7061.0,193.6438,193.7007,193.4257,193.6438,7061.0
2023-03-17 15:15:00,204.14,204.44,203.95,204.23,5358.0,193.6249,193.9094,193.4447,193.7102,5358.0
2023-03-17 15:20:00,204.23,204.53,204.14,204.47,20514.0,193.7102,193.9948,193.6249,193.9379,20514.0
2023-03-17 15:25:00,204.4,204.69,204.33,204.61,6663.0,193.8715,194.1465,193.8051,194.0707,6663.0
2023-03-17 15:30:00,204.63,204.63,203.97,204.3,11596.0,194.0896,194.0896,193.4636,193.7766,11596.0
2023-03-17 15:35:00,204.22,204.43,204.16,204.19,9908.0,193.7007,193.8999,193.6438,193.6723,9908.0
2023-03-17 15:40:00,204.17,204.44,204.11,204.35,22306.0,193.6533,193.9094,193.5964,193.824,22306.0
2023-03-17 15:45:00,204.39,204.4,203.69,203.77,19331.0,193.862,193.8715,193.198,193.2739,19331.0
2023-03-17 15:50:00,203.62,204.2,203.58,204.2,43012.0,193.1317,193.6818,193.0937,193.6818,43012.0
2023-03-17 15:55:00,204.27,204.33,203.59,203.96,88995.0,193.7482,193.8051,193.1032,193.4541,88995.0
2023-03-20 09:30:00,204.43,205.94,203.92,205.42,24879.0,193.8999,195.3321,193.4162,194.8389,24879.0
2023-03-20 09:35:00,205.38,205.64,205.03,205.46,11262.0,194.801,195.0476,194.469,194.8769,11262.0
2023-03-20 09:40:00,205.32,206.07,205.09,205.34,8150.0,194.7441,195.4555,194.5259,194.7631,8150.0
2023-03-20 09:45:00,205.6,205.99,204.95,205.83,7067.0,195.0097,195.3796,194.3931,195.2278,7067.0
2023-03-20 09:50:00,206.0,206.14,205.49,205.8,9956.0,195.3891,195.5218,194.9053,195.1994,9956.0
2023-03-20 09:55:00,205.8,206.22,205.61,205.81,9757.0,195.1994,195.5977,195.0191,195.2088,9757.0
2023-03-20 10:00:00,205.83,206.17,205.73,206.1,3612.0,195.2278,195.5503,195.133,195.4839,3612.0
2023-03-20 10:05:00,206.03,206.18,205.23,205.42,8528.0,195.4175,195.5598,194.6587,194.8389,8528.0
2023-03-20 10:10:00,205.24,205.53,205.15,205.2,11577.0,194.6682,194.9433,194.5828,194.6303,11577.0
2023-03-20 10:15:00,205.32,205.54,204.44,204.44,3700.0,194.7441,194.9528,193.9094,193.9094,3700.0
2023-03-20 10:20:00,204.49,205.55,204.49,205.55,7349.0,193.9568,194.9622,193.9568,194.9622,7349.0
2023-03-20 10:25:00,205.55,205.62,205.31,205.51,6235.0,194.9622,195.0286,194.7346,194.9243,6235.0
2023-03-20 10:30:00,205.48,205.66,205.48,205.6,8138.0,194.8958,195.0666,194.8958,195.0097,8138.0
2023-03-20 10:35:00,205.6,205.71,205.3,205.34,11121.0,195.0097,195.114,194.7251,194.7631,11121.0
2023-03-20 10:40:00,205.28,205.51,205.01,205.05,10949.0,194.7061,194.9243,194.4501,194.488,10949.0
2023-03-20 10:45:00,205.09,205.26,204.8,205.26,5820.0,194.5259,194.6872,194.2509,194.6872,5820.0
2023-03-20 10:50:00,205.3,205.41,205.12,205.2,2604.0,194.7251,194.8294,194.5544,194.6303,2604.0
2023-03-20 10:55:00,205.3,205.56,205.15,205.54,7609.0,194.7251,194.9717,194.5828,194.9528,7609.0
2023-03-20 11:00:00,205.48,205.83,205.42,205.65,3751.0,194.8958,195.2278,194.8389,195.0571,3751.0
2023-03-20 11:05:00,205.69,205.81,205.65,205.71,1202.0,195.095,195.2088,195.0571,195.114,1202.0
2023-03-20 11:10:00,205.72,205.72,205.48,205.65,5116.0,195.1235,195.1235,194.8958,195.0571,5116.0
2023-03-20 11:15:00,205.59,205.69,205.39,205.43,4063.0,195.0002,195.095,194.8105,194.8484,4063.0
2023-03-20 11:20:00,205.54,205.95,205.54,205.74,6347.0,194.9528,195.3416,194.9528,195.1425,6347.0
2023-03-20 11:25:00,205.79,206.21,205.76,206.16,4327.0,195.1899,195.5882,195.1614,195.5408,4327.0
2023-03-20 11:30:00,206.17,206.33,206.04,206.13,9861.0,195.5503,195.7021,195.427,195.5124,9861.0
2023-03-20 11:35:00,206.07,206.19,205.9,205.98,5827.0,195.4555,195.5693,195.2942,195.3701,5827.0
2023-03-20 11:40:00,205.93,205.96,205.32,205.32,4916.0,195.3227,195.3511,194.7441,194.7441,4916.0
2023-03-20 11:45:00,205.28,205.49,205.2,205.49,2336.0,194.7061,194.9053,194.6303,194.9053,2336.0
2023-03-20 11:50:00,205.44,205.6,205.26,205.31,4281.0,194.8579,195.0097,194.6872,194.7346,4281.0
2023-03-20 11:55:00,205.44,205.44,205.09,205.14,3421.0,194.8579,194.8579,194.5259,194.5734,3421.0
2023-03-20 12:00:00,205.15,205.32,205.15,205.32,3268.0,194.5828,194.7441,194.5828,194.7441,3268.0
2023-03-20 12:05:00,205.36,205.6,205.19,205.19,12674.0,194.782,195.0097,194.6208,194.6208,12674.0
2023-03-20 12:10:00,205.22,205.28,204.6,205.09,10387.0,194.6492,194.7061,194.0612,194.5259,10387.0
2023-03-20 12:15:00,205.19,205.31,204.9,205.06,6254.0,194.6208,194.7346,194.3457,194.4975,6254.0
2023-03-20 12:20:00,205.08,205.42,205.06,205.25,5824.0,194.5164,194.8389,194.4975,194.6777,5824.0
2023-03-20 12:25:00,205.24,205.28,204.95,205.19,5570.0,194.6682,194.7061,194.3931,194.6208,5570.0
2023-03-20 12:30:00,205.3,205.53,205.23,205.53,5217.0,194.7251,194.9433,194.6587,194.9433,5217.0
2023-03-20 12:35:00,205.52,205.57,205.33,205.48,6491.0,194.9338,194.9812,194.7536,194.8958,6491.0
2023-03-20 12:40:00,205.3,205.35,205.0,205.17,5604.0,194.7251,194.7725,194.4406,194.6018,5604.0
2023-03-20 12:45:00,205.17,205.34,205.12,205.18,2535.0,194.6018,194.7631,194.5544,194.6113,2535.0
2023-03-20 12:50:00,205.29,205.42,205.27,205.32,3926.0,194.7156,194.8389,194.6967,194.7441,3926.0
2023-03-20 12:55:00,205.34,205.6,205.33,205.46,2518.0,194.7631,195.0097,194.7536,194.8769,2518.0
2023-03-20 13:00:00,205.24,205.33,205.21,205.33,4484.0,194.6682,194.7536,194.6398,194.7536,4484.0
2023-03-20 13:05:00,205.38,205.75,205.38,205.64,3145.0,194.801,195.1519,194.801,195.0476,3145.0
2023-03-20 13:10:00,205.57,205.9,205.52,205.9,6280.0,194.9812,195.2942,194.9338,195.2942,6280.0
2023-03-20 13:15:00,205.97,206.11,205.97,206.09,2256.0,195.3606,195.4934,195.3606,195.4744,2256.0
2023-03-20 13:20:00,206.09,206.31,206.08,206.26,1548.0,195.4744,195.6831,195.4649,195.6357,1548.0
2023-03-20 13:25:00,206.27,206.27,205.75,205.75,7966.0,195.6452,195.6452,195.1519,195.1519,7966.0
2023-03-20 13:30:00,205.74,205.84,205.45,205.45,3687.0,195.1425,195.2373,194.8674,194.8674,3687.0
2023-03-20 13:35:00,205.48,205.48,205.0,205.08,4392.0,194.8958,194.8958,194.4406,194.5164,4392.0
2023-03-20 13:40:00,205.11,205.45,205.11,205.37,8986.0,194.5449,194.8674,194.5449,194.7915,8986.0
2023-03-20 13:45:00,205.32,205.43,205.1,205.2,6174.0,194.7441,194.8484,194.5354,194.6303,6174.0
2023-03-20 13:50:00,205.13,205.29,204.86,204.86,6377.0,194.5639,194.7156,194.3078,194.3078,6377.0
2023-03-20 13:55:00,204.91,205.16,204.91,205.03,4483.0,194.3552,194.5923,194.3552,194.469,4483.0
2023-03-20 14:00:00,204.91,205.15,204.82,204.86,2842.0,194.3552,194.5828,194.2698,194.3078,2842.0
2023-03-20 14:05:00,204.86,204.88,204.73,204.77,1779.0,194.3078,194.3267,194.1845,194.2224,1779.0
2023-03-20 14:10:00,204.63,204.76,204.54,204.73,9061.0,194.0896,194.2129,194.0043,194.1845,9061.0
2023-03-20 14:15:00,204.69,204.69,204.18,204.41,7571.0,194.1465,194.1465,193.6628,193.881,7571.0
2023-03-20 14:20:00,204.47,204.78,204.47,204.61,3123.0,193.9379,194.2319,193.9379,194.0707,3123.0
2023-03-20 14:25:00,204.67,204.79,204.57,204.57,2917.0,194.1276,194.2414,194.0327,194.0327,2917.0
2023-03-20 14:30:00,204.62,204.69,204.17,204.41,6615.0,194.0801,194.1465,193.6533,193.881,6615.0
2023-03-20 14:35:00,204.3,204.3,204.04,204.19,4130.0,193.7766,193.7766,193.53,193.6723,4130.0
2023-03-20 14:40:00,204.23,204.32,204.07,204.16,3893.0,193.7102,193.7956,193.5585,193.6438,3893.0
2023-03-20 14:45:00,204.19,204.37,204.19,204.33,3117.0,193.6723,193.843,193.6723,193.8051,3117.0
2023-03-20 14:50:00,204.32,204.68,204.32,204.5,9478.0,193.7956,194.1371,193.7956,193.9663,9478.0
2023-03-20 14:55:00,204.59,204.63,204.38,204.51,7643.0,194.0517,194.0896,193.8525,193.9758,7643.0
2023-03-20 15:00:00,204.5,204.73,204.38,204.63,6581.0,193.9663,194.1845,193.8525,194.0896,6581.0
2023-03-20 15:05:00,204.66,204.76,204.53,204.54,5672.0,194.1181,194.2129,193.9948,194.0043,5672.0
2023-03-20 15:10:00,204.56,204.68,204.52,204.62,2629.0,194.0232,194.1371,193.9853,194.0801,2629.0
2023-03-20 15:15:00,204.62,204.72,204.51,204.72,4347.0,194.0801,194.175,193.9758,194.175,4347.0
2023-03-20 15:20:00,204.73,204.78,204.34,204.5,8492.0,194.1845,194.2319,193.8146,193.9663,8492.0
2023-03-20 15:25:00,204.61,204.82,204.58,204.81,5569.0,194.0707,194.2698,194.0422,194.2604,5569.0
2023-03-20 15:30:00,204.74,205.11,204.72,204.9,10869.0,194.194,194.5449,194.175,194.3457,10869.0
2023-03-20 15:35:00,205.01,205.08,204.84,204.97,8702.0,194.4501,194.5164,194.2888,194.4121,8702.0
2023-03-20 15:40:00,204.93,205.41,204.85,205.35,13318.0,194.3742,194.8294,194.2983,194.7725,13318.0
2023-03-20 15:45:00,205.29,205.53,205.11,205.53,20095.0,194.7156,194.9433,194.5449,194.9433,20095.0
2023-03-20 15:50:00,205.58,205.89,205.34,205.47,28769.0,194.9907,195.2847,194.7631,194.8864,28769.0
2023-03-20 15:55:00,205.39,205.42,204.97,205.34,52369.0,194.8105,194.8389,194.4121,194.7631,52369.0
2023-03-21 09:30:00,207.38,208.84,206.95,207.89,18232.0,196.698,198.0828,196.2901,197.1817,18232.0
2023-03-21 09:35:00,207.79,208.32,207.41,208.19,47888.0,197.0869,197.5896,196.7264,197.4663,47888.0
2023-03-21 09:40:00,208.22,208.97,208.15,208.67,9479.0,197.4947,198.2061,197.4283,197.9215,9479.0
2023-03-21 09:45:00,208.59,208.59,207.83,207.83,7474.0,197.8456,197.8456,197.1248,197.1248,7474.0
2023-03-21 09:50:00,207.95,207.99,207.59,207.59,9493.0,197.2386,197.2766,196.8972,196.8972,9493.0
2023-03-21 09:55:00,207.67,208.28,207.66,207.99,5455.0,196.973,197.5516,196.9636,197.2766,5455.0
2023-03-21 10:00:00,208.02,208.12,207.71,208.02,22895.0,197.305,197.3999,197.011,197.305,22895.0
2023-03-21 10:05:00,207.96,208.04,207.57,207.73,6043.0,197.2481,197.324,196.8782,197.0299,6043.0
2023-03-21 10:10:00,207.58,207.87,206.87,207.0,6615.0,196.8877,197.1627,196.2142,196.3375,6615.0
2023-03-21 10:15:00,207.11,207.46,206.98,207.43,8145.0,196.4419,196.7739,196.3186,196.7454,8145.0
2023-03-21 10:20:00,207.4,207.51,207.27,207.38,3224.0,196.7169,196.8213,196.5936,196.698,3224.0
2023-03-21 10:25:00,207.26,207.37,207.0,207.16,11354.0,196.5842,196.6885,196.3375,196.4893,11354.0
2023-03-21 10:30:00,207.19,207.61,207.19,207.34,4821.0,196.5178,196.9161,196.5178,196.66,4821.0
2023-03-21 10:35:00,207.38,207.46,207.19,207.36,3060.0,196.698,196.7739,196.5178,196.679,3060.0
2023-03-21 10:40:00,207.45,207.57,207.03,207.12,2500.0,196.7644,196.8782,196.366,196.4514,2500.0
2023-03-21 10:45:00,207.15,207.66,207.15,207.66,2200.0,196.4798,196.9636,196.4798,196.9636,2200.0
2023-03-21 10:50:00,207.65,207.73,207.22,207.48,6020.0,196.9541,197.0299,196.5462,196.7928,6020.0
2023-03-21 10:55:00,207.61,207.83,207.47,207.79,13839.0,196.9161,197.1248,196.7833,197.0869,13839.0
2023-03-21 11:00:00,207.66,207.97,207.63,207.66,5106.0,196.9636,197.2576,196.9351,196.9636,5106.0
2023-03-21 11:05:00,207.75,207.83,207.39,207.53,15354.0,197.0489,197.1248,196.7075,196.8402,15354.0
2023-03-21 11:10:00,207.54,207.83,207.54,207.83,16803.0,196.8497,197.1248,196.8497,197.1248,16803.0
2023-03-21 11:15:00,207.92,207.92,207.56,207.63,2288.0,197.2102,197.2102,196.8687,196.9351,2288.0
2023-03-21 11:20:00,207.67,207.67,207.27,207.59,5892.0,196.973,196.973,196.5936,196.8972,5892.0
2023-03-21 11:25:00,207.49,207.54,207.18,207.19,2415.0,196.8023,196.8497,196.5083,196.5178,2415.0
2023-03-21 11:30:00,207.1,207.11,206.82,206.82,2737.0,196.4324,196.4419,196.1668,196.1668,2737.0
2023-03-21 11:35:00,206.67,206.76,205.99,206.08,26739.0,196.0245,196.1099,195.3796,195.4649,26739.0
2023-03-21 11:40:00,206.15,206.2,205.61,205.69,8486.0,195.5313,195.5788,195.0191,195.095,8486.0
2023-03-21 11:45:00,205.56,205.77,205.51,205.72,18336.0,194.9717,195.1709,194.9243,195.1235,18336.0
2023-03-21 11:50:00,205.71,205.99,205.57,205.65,31138.0,195.114,195.3796,194.9812,195.0571,31138.0
2023-03-21 11:55:00,205.62,205.64,205.38,205.58,4570.0,195.0286,195.0476,194.801,194.9907,4570.0
2023-03-21 12:00:00,205.56,205.63,205.18,205.19,4848.0,194.9717,195.0381,194.6113,194.6208,4848.0
2023-03-21 12:05:00,205.18,205.45,205.17,205.45,6035.0,194.6113,194.8674,194.6018,194.8674,6035.0
2023-03-21 12:10:00,205.44,205.73,205.43,205.59,3369.0,194.8579,195.133,194.8484,195.0002,3369.0
2023-03-21 12:15:00,205.51,205.69,205.41,205.46,6459.0,194.9243,195.095,194.8294,194.8769,6459.0
2023-03-21 12:20:00,205.5,205.93,205.46,205.74,10874.0,194.9148,195.3227,194.8769,195.1425,10874.0
2023-03-21 12:25:00,205.8,205.88,205.69,205.74,7338.0,195.1994,195.2752,195.095,195.1425,7338.0
2023-03-21 12:30:00,205.73,205.9,205.47,205.49,6324.0,195.133,195.2942,194.8864,194.9053,6324.0
2023-03-21 12:35:00,205.46,205.46,204.91,204.91,6324.0,194.8769,194.8769,194.3552,194.3552,6324.0
2023-03-21 12:40:00,204.93,205.38,204.91,205.3,15353.0,194.3742,194.801,194.3552,194.7251,15353.0
2023-03-21 12:45:00,205.23,205.54,205.15,205.53,7046.0,194.6587,194.9528,194.5828,194.9433,7046.0
2023-03-21 12:50:00,205.51,205.52,205.37,205.5,4600.0,194.9243,194.9338,194.7915,194.9148,4600.0
2023-03-21 12:55:00,205.42,205.54,205.19,205.19,5694.0,194.8389,194.9528,194.6208,194.6208,5694.0
2023-03-21 13:00:00,205.24,205.34,205.06,205.11,5695.0,194.6682,194.7631,194.4975,194.5449,5695.0
2023-03-21 13:05:00,205.07,205.36,205.07,205.31,8539.0,194.507,194.782,194.507,194.7346,8539.0
2023-03-21 13:10:00,205.27,205.43,205.25,205.26,5229.0,194.6967,194.8484,194.6777,194.6872,5229.0
2023-03-21 13:15:00,205.28,205.34,205.17,205.2,3721.0,194.7061,194.7631,194.6018,194.6303,3721.0
2023-03-21 13:20:00,205.15,205.25,205.0,205.05,8524.0,194.5828,194.6777,194.4406,194.488,8524.0
2023-03-21 13:25:00,205.0,205.0,204.87,204.91,3626.0,194.4406,194.4406,194.3173,194.3552,3626.0
2023-03-21 13:30:00,204.95,204.99,204.65,204.98,14120.0,194.3931,194.4311,194.1086,194.4216,14120.0
2023-03-21 13:35:00,205.06,205.14,204.93,204.93,5907.0,194.4975,194.5734,194.3742,194.3742,5907.0
2023-03-21 13:40:00,204.87,204.97,204.79,204.81,6069.0,194.3173,194.4121,194.2414,194.2604,6069.0
2023-03-21 13:45:00,204.76,205.07,204.76,204.82,8725.0,194.2129,194.507,194.2129,194.2698,8725.0
2023-03-21 13:50:00,204.79,204.79,204.58,204.58,4494.0,194.2414,194.2414,194.0422,194.0422,4494.0
2023-03-21 13:55:00,204.61,204.65,204.5,204.53,11886.0,194.0707,194.1086,193.9663,193.9948,11886.0
2023-03-21 14:00:00,204.53,204.66,204.47,204.5,11912.0,193.9948,194.1181,193.9379,193.9663,11912.0
2023-03-21 14:05:00,204.49,204.52,204.28,204.45,16606.0,193.9568,193.9853,193.7577,193.9189,16606.0
2023-03-21 14:10:00,204.41,204.52,204.38,204.39,9861.0,193.881,193.9853,193.8525,193.862,9861.0
2023-03-21 14:15:00,204.42,204.67,204.41,204.6,24594.0,193.8904,194.1276,193.881,194.0612,24594.0
2023-03-21 14:20:00,204.63,204.88,204.62,204.86,14510.0,194.0896,194.3267,194.0801,194.3078,14510.0
2023-03-21 14:25:00,204.86,205.37,204.86,205.37,7600.0,194.3078,194.7915,194.3078,194.7915,7600.0
2023-03-21 14:30:00,205.33,205.34,205.18,205.23,5071.0,194.7536,194.7631,194.6113,194.6587,5071.0
2023-03-21 14:35:00,205.25,205.32,205.13,205.14,6495.0,194.6777,194.7441,194.5639,194.5734,6495.0
2023-03-21 14:40:00,205.2,205.56,205.17,205.56,10448.0,194.6303,194.9717,194.6018,194.9717,10448.0
2023-03-21 14:45:00,205.58,205.78,205.58,205.75,5149.0,194.9907,195.1804,194.9907,195.1519,5149.0
2023-03-21 14:50:00,205.77,205.77,205.5,205.51,9152.0,195.1709,195.1709,194.9148,194.9243,9152.0
2023-03-21 14:55:00,205.54,205.96,205.54,205.96,10207.0,194.9528,195.3511,194.9528,195.3511,10207.0
2023-03-21 15:00:00,205.93,206.24,205.93,206.1,9226.0,195.3227,195.6167,195.3227,195.4839,9226.0
2023-03-21 15:05:00,206.09,206.2,206.03,206.14,8942.0,195.4744,195.5788,195.4175,195.5218,8942.0
2023-03-21 15:10:00,206.16,206.39,206.09,206.36,10191.0,195.5408,195.759,195.4744,195.7305,10191.0
2023-03-21 15:15:00,206.32,206.49,206.24,206.49,6146.0,195.6926,195.8538,195.6167,195.8538,6146.0
2023-03-21 15:20:00,206.53,206.6,206.21,206.23,8574.0,195.8918,195.9582,195.5882,195.6072,8574.0
2023-03-21 15:25:00,206.22,206.31,206.07,206.17,8352.0,195.5977,195.6831,195.4555,195.5503,8352.0
2023-03-21 15:30:00,206.19,206.28,206.0,206.03,6390.0,195.5693,195.6546,195.3891,195.4175,6390.0
2023-03-21 15:35:00,206.0,206.18,205.94,206.02,21219.0,195.3891,195.5598,195.3321,195.408,21219.0
2023-03-21 15:40:00,206.02,206.17,205.84,205.92,44213.0,195.408,195.5503,195.2373,195.3132,44213.0
2023-03-21 15:45:00,205.92,206.0,205.68,205.71,67905.0,195.3132,195.3891,195.0855,195.114,67905.0
2023-03-21 15:50:00,205.7,205.88,205.52,205.81,120923.0,195.1045,195.2752,194.9338,195.2088,120923.0
2023-03-21 15:55:00,205.8,205.83,205.38,205.39,125427.0,195.1994,195.2278,194.801,194.8105,125427.0
2023-03-22 09:30:00,205.41,206.08,205.41,206.08,18206.0,194.8294,195.4649,194.8294,195.4649,18206.0
2023-03-22 09:35:00,206.08,206.91,205.97,206.31,17344.0,195.4649,196.2522,195.3606,195.6831,17344.0
2023-03-22 09:40:00,206.31,206.31,205.32,205.47,26123.0,195.6831,195.6831,194.7441,194.8864,26123.0
2023-03-22 09:45:00,205.67,205.73,204.79,205.01,10963.0,195.0761,195.133,194.2414,194.4501,10963.0
2023-03-22 09:50:00,205.01,205.22,204.11,204.23,25076.0,194.4501,194.6492,193.5964,193.7102,25076.0
2023-03-22 09:55:00,204.38,205.11,204.13,205.01,28169.0,193.8525,194.5449,193.6154,194.4501,28169.0
2023-03-22 10:00:00,205.01,205.02,204.27,204.47,9231.0,194.4501,194.4595,193.7482,193.9379,9231.0
2023-03-22 10:05:00,204.62,205.06,204.55,204.91,5907.0,194.0801,194.4975,194.0137,194.3552,5907.0
2023-03-22 10:10:00,205.01,205.18,204.68,204.82,4795.0,194.4501,194.6113,194.1371,194.2698,4795.0
2023-03-22 10:15:00,205.05,205.16,204.86,205.06,11486.0,194.488,194.5923,194.3078,194.4975,11486.0
2023-03-22 10:20:00,205.16,205.21,204.92,205.19,9224.0,194.5923,194.6398,194.3647,194.6208,9224.0
2023-03-22 10:25:00,205.18,205.28,204.97,205.2,14188.0,194.6113,194.7061,194.4121,194.6303,14188.0
2023-03-22 10:30:00,205.22,205.53,205.12,205.47,7568.0,194.6492,194.9433,194.5544,194.8864,7568.0
2023-03-22 10:35:00,205.48,205.72,205.34,205.72,19023.0,194.8958,195.1235,194.7631,195.1235,19023.0
2023-03-22 10:40:00,205.65,205.65,205.3,205.37,4925.0,195.0571,195.0571,194.7251,194.7915,4925.0
2023-03-22 10:45:00,205.36,205.44,205.04,205.04,9718.0,194.782,194.8579,194.4785,194.4785,9718.0
2023-03-22 10:50:00,205.04,205.29,204.8,205.22,25515.0,194.4785,194.7156,194.2509,194.6492,25515.0
2023-03-22 10:55:00,205.31,205.53,205.17,205.18,3719.0,194.7346,194.9433,194.6018,194.6113,3719.0
2023-03-22 11:00:00,205.13,205.28,204.89,205.02,3900.0,194.5639,194.7061,194.3362,194.4595,3900.0
2023-03-22 11:05:00,204.98,205.06,204.81,204.81,6163.0,194.4216,194.4975,194.2604,194.2604,6163.0
2023-03-22 11:10:00,204.81,204.88,204.5,204.65,5296.0,194.2604,194.3267,193.9663,194.1086,5296.0
2023-03-22 11:15:00,204.7,204.78,204.57,204.57,3146.0,194.156,194.2319,194.0327,194.0327,3146.0
2023-03-22 11:20:00,204.57,204.58,204.26,204.42,10526.0,194.0327,194.0422,193.7387,193.8904,10526.0
2023-03-22 11:25:00,204.47,204.49,204.27,204.49,2287.0,193.9379,193.9568,193.7482,193.9568,2287.0
2023-03-22 11:30:00,204.49,204.51,204.37,204.38,6597.0,193.9568,193.9758,193.843,193.8525,6597.0
2023-03-22 11:35:00,204.33,204.36,204.05,204.05,10752.0,193.8051,193.8335,193.5395,193.5395,10752.0
2023-03-22 11:40:00,204.05,204.18,203.99,204.1,9954.0,193.5395,193.6628,193.4826,193.5869,9954.0
2023-03-22 11:45:00,204.08,204.23,203.95,204.1,15348.0,193.568,193.7102,193.4447,193.5869,15348.0
2023-03-22 11:50:00,204.11,204.21,204.07,204.09,6246.0,193.5964,193.6913,193.5585,193.5774,6246.0
2023-03-22 11:55:00,204.1,204.15,204.01,204.03,11476.0,193.5869,193.6344,193.5016,193.5205,11476.0
2023-03-22 12:00:00,204.05,204.12,203.93,203.93,9010.0,193.5395,193.6059,193.4257,193.4257,9010.0
2023-03-22 12:05:00,204.07,204.07,203.98,203.99,1490.0,193.5585,193.5585,193.4731,193.4826,1490.0
2023-03-22 12:10:00,203.96,204.01,203.9,203.95,3686.0,193.4541,193.5016,193.3972,193.4447,3686.0
2023-03-22 12:15:00,203.92,204.0,203.84,204.0,2991.0,193.4162,193.4921,193.3403,193.4921,2991.0
2023-03-22 12:20:00,204.1,204.14,203.86,204.04,14026.0,193.5869,193.6249,193.3593,193.53,14026.0
2023-03-22 12:25:00,204.01,204.07,203.88,204.01,10127.0,193.5016,193.5585,193.3783,193.5016,10127.0
2023-03-22 12:30:00,204.07,204.19,204.0,204.03,4232.0,193.5585,193.6723,193.4921,193.5205,4232.0
2023-03-22 12:35:00,204.08,204.15,204.02,204.09,20228.0,193.568,193.6344,193.511,193.5774,20228.0
2023-03-22 12:40:00,204.06,204.19,204.05,204.17,12293.0,193.549,193.6723,193.5395,193.6533,12293.0
2023-03-22 12:45:00,204.17,204.18,203.9,203.92,4625.0,193.6533,193.6628,193.3972,193.4162,4625.0
2023-03-22 12:50:00,203.95,204.03,203.84,203.92,4582.0,193.4447,193.5205,193.3403,193.4162,4582.0
2023-03-22 12:55:00,203.82,203.82,203.7,203.7,1055.0,193.3213,193.3213,193.2075,193.2075,1055.0
2023-03-22 13:00:00,203.72,203.73,203.3,203.31,4426.0,193.2265,193.236,192.8281,192.8376,4426.0
2023-03-22 13:05:00,203.32,203.36,203.18,203.36,2622.0,192.8471,192.885,192.7143,192.885,2622.0
2023-03-22 13:10:00,203.44,203.6,203.44,203.6,1550.0,192.9609,193.1127,192.9609,193.1127,1550.0
2023-03-22 13:15:00,203.75,203.75,203.52,203.65,4652.0,193.255,193.255,193.0368,193.1601,4652.0
2023-03-22 13:20:00,203.64,203.75,203.61,203.61,5000.0,193.1506,193.255,193.1222,193.1222,5000.0
2023-03-22 13:25:00,203.61,203.75,203.4,203.4,4673.0,193.1222,193.255,192.923,192.923,4673.0
2023-03-22 13:30:00,203.38,203.4,203.15,203.23,25945.0,192.904,192.923,192.6859,192.7617,25945.0
2023-03-22 13:35:00,203.16,203.26,203.03,203.17,10361.0,192.6953,192.7902,192.572,192.7048,10361.0
2023-03-22 13:40:00,203.15,203.19,202.95,203.11,10398.0,192.6859,192.7238,192.4962,192.6479,10398.0
2023-03-22 13:45:00,203.12,203.17,202.99,203.03,15514.0,192.6574,192.7048,192.5341,192.572,15514.0
2023-03-22 13:50:00,203.04,203.29,203.01,203.29,13735.0,192.5815,192.8186,192.5531,192.8186,13735.0
2023-03-22 13:55:00,203.23,203.3,202.98,203.02,5446.0,192.7617,192.8281,192.5246,192.5626,5446.0
2023-03-22 14:00:00,203.09,204.36,203.07,204.17,19097.0,192.629,193.8335,192.61,193.6533,19097.0
2023-03-22 14:05:00,204.26,205.03,203.91,203.91,5454.0,193.7387,194.469,193.4067,193.4067,5454.0
2023-03-22 14:10:00,203.97,204.13,203.33,203.55,33360.0,193.4636,193.6154,192.8566,193.0653,33360.0
2023-03-22 14:15:00,203.66,204.32,203.66,204.32,9175.0,193.1696,193.7956,193.1696,193.7956,9175.0
2023-03-22 14:20:00,204.17,204.24,203.86,204.02,6112.0,193.6533,193.7197,193.3593,193.511,6112.0
2023-03-22 14:25:00,203.96,204.4,203.84,204.4,6484.0,193.4541,193.8715,193.3403,193.8715,6484.0
2023-03-22 14:30:00,204.32,204.65,203.82,204.15,20905.0,193.7956,194.1086,193.3213,193.6344,20905.0
2023-03-22 14:35:00,204.05,204.67,203.24,204.23,9185.0,193.5395,194.1276,192.7712,193.7102,9185.0
2023-03-22 14:40:00,204.31,205.41,204.31,204.75,4911.0,193.7861,194.8294,193.7861,194.2034,4911.0
2023-03-22 14:45:00,204.92,205.57,204.92,205.26,22865.0,194.3647,194.9812,194.3647,194.6872,22865.0
2023-03-22 14:50:00,205.33,205.47,204.55,204.65,6200.0,194.7536,194.8864,194.0137,194.1086,6200.0
2023-03-22 14:55:00,204.81,204.81,203.85,204.1,11552.0,194.2604,194.2604,193.3498,193.5869,11552.0
2023-03-22 15:00:00,203.9,204.14,203.14,203.3,12577.0,193.3972,193.6249,192.6764,192.8281,12577.0
2023-03-22 15:05:00,203.31,203.45,202.8,203.04,7797.0,192.8376,192.9704,192.3539,192.5815,7797.0
2023-03-22 15:10:00,202.99,203.37,202.58,203.37,11699.0,192.5341,192.8945,192.1452,192.8945,11699.0
2023-03-22 15:15:00,203.55,203.98,203.31,203.71,9604.0,193.0653,193.4731,192.8376,193.217,9604.0
2023-03-22 15:20:00,203.64,204.29,203.58,203.78,12959.0,193.1506,193.7671,193.0937,193.2834,12959.0
2023-03-22 15:25:00,204.07,204.07,203.46,203.87,14272.0,193.5585,193.5585,192.9799,193.3688,14272.0
2023-03-22 15:30:00,203.87,204.04,202.93,203.21,11828.0,193.3688,193.53,192.4772,192.7428,11828.0
2023-03-22 15:35:00,203.25,203.39,202.7,203.0,10783.0,192.7807,192.9135,192.259,192.5436,10783.0
2023-03-22 15:40:00,202.95,203.13,202.42,202.42,21733.0,192.4962,192.6669,191.9935,191.9935,21733.0
2023-03-22 15:45:00,202.43,202.44,201.8,201.96,25187.0,192.0029,192.0124,191.4054,191.5572,25187.0
2023-03-22 15:50:00,201.81,201.94,200.78,200.81,35721.0,191.4149,191.5382,190.4379,190.4664,35721.0
2023-03-22 15:55:00,200.76,200.79,200.32,200.52,81139.0,190.419,190.4474,190.0016,190.1913,81139.0
2023-03-23 09:30:00,201.31,202.04,200.53,201.06,18482.0,190.9406,191.633,190.2008,190.7035,18482.0
2023-03-23 09:35:00,200.89,201.43,200.46,201.03,10773.0,190.5423,191.0545,190.1344,190.6751,10773.0
2023-03-23 09:40:00,200.94,202.03,200.44,201.37,16323.0,190.5897,191.6236,190.1155,190.9975,16323.0
2023-03-23 09:45:00,201.54,201.74,200.45,201.11,8751.0,191.1588,191.3485,190.1249,190.7509,8751.0
2023-03-23 09:50:00,201.11,201.11,199.75,199.97,12172.0,190.7509,190.7509,189.461,189.6697,12172.0
2023-03-23 09:55:00,199.88,199.88,198.82,199.0,14270.0,189.5843,189.5843,188.5789,188.7496,14270.0
2023-03-23 10:00:00,199.0,199.42,198.94,198.94,11351.0,188.7496,189.148,188.6927,188.6927,11351.0
2023-03-23 10:05:00,199.07,199.47,199.02,199.29,3686.0,188.816,189.1954,188.7686,189.0247,3686.0
2023-03-23 10:10:00,199.4,200.15,199.38,200.15,31294.0,189.129,189.8404,189.1101,189.8404,31294.0
2023-03-23 10:15:00,200.26,200.6,200.17,200.18,14315.0,189.9447,190.2672,189.8594,189.8688,14315.0
2023-03-23 10:20:00,200.16,200.33,199.76,200.04,6345.0,189.8499,190.0111,189.4705,189.7361,6345.0
2023-03-23 10:25:00,200.09,200.29,199.86,199.86,6116.0,189.7835,189.9732,189.5653,189.5653,6116.0
2023-03-23 10:30:00,199.9,200.18,199.88,200.13,27936.0,189.6033,189.8688,189.5843,189.8214,27936.0
2023-03-23 10:35:00,200.31,200.98,200.24,200.98,2972.0,189.9921,190.6276,189.9258,190.6276,2972.0
2023-03-23 10:40:00,200.91,201.08,200.61,201.02,27936.0,190.5612,190.7225,190.2767,190.6656,27936.0
2023-03-23 10:45:00,201.03,201.7,200.96,201.69,17975.0,190.6751,191.3105,190.6087,191.3011,17975.0
2023-03-23 10:50:00,201.66,202.58,201.64,202.55,12300.0,191.2726,192.1452,191.2536,192.1168,12300.0
2023-03-23 10:55:00,202.53,202.69,201.71,202.01,13429.0,192.0978,192.2496,191.32,191.6046,13429.0
2023-03-23 11:00:00,202.0,202.15,201.77,201.81,9147.0,191.5951,191.7374,191.3769,191.4149,9147.0
2023-03-23 11:05:00,201.91,202.46,201.91,202.31,5196.0,191.5097,192.0314,191.5097,191.8891,5196.0
2023-03-23 11:10:00,202.26,202.44,202.2,202.34,2737.0,191.8417,192.0124,191.7848,191.9176,2737.0
2023-03-23 11:15:00,202.3,202.36,201.91,201.91,10062.0,191.8796,191.9366,191.5097,191.5097,10062.0
2023-03-23 11:20:00,201.99,202.15,201.89,202.15,4348.0,191.5856,191.7374,191.4908,191.7374,4348.0
2023-03-23 11:25:00,202.14,202.24,201.93,201.99,4227.0,191.7279,191.8227,191.5287,191.5856,4227.0
2023-03-23 11:30:00,202.0,202.19,201.88,201.92,3405.0,191.5951,191.7753,191.4813,191.5192,3405.0
2023-03-23 11:35:00,202.08,202.47,202.07,202.27,14677.0,191.671,192.0409,191.6615,191.8512,14677.0
2023-03-23 11:40:00,202.26,202.41,202.21,202.29,7293.0,191.8417,191.984,191.7943,191.8702,7293.0
2023-03-23 11:45:00,202.32,202.42,202.1,202.21,7774.0,191.8986,191.9935,191.6899,191.7943,7774.0
2023-03-23 11:50:00,202.4,202.55,202.17,202.55,6304.0,191.9745,192.1168,191.7563,192.1168,6304.0
2023-03-23 11:55:00,202.55,202.68,202.25,202.36,5367.0,192.1168,192.2401,191.8322,191.9366,5367.0
2023-03-23 12:00:00,202.32,202.32,202.07,202.1,4152.0,191.8986,191.8986,191.6615,191.6899,4152.0
2023-03-23 12:05:00,202.08,202.14,202.0,202.12,3478.0,191.671,191.7279,191.5951,191.7089,3478.0
2023-03-23 12:10:00,202.11,202.11,201.5,201.53,6294.0,191.6994,191.6994,191.1209,191.1493,6294.0
2023-03-23 12:15:00,201.48,201.61,201.44,201.5,2528.0,191.1019,191.2252,191.0639,191.1209,2528.0
2023-03-23 12:20:00,201.42,201.6,201.29,201.58,2613.0,191.045,191.2157,190.9217,191.1967,2613.0
2023-03-23 12:25:00,201.59,201.79,201.56,201.57,4110.0,191.2062,191.3959,191.1778,191.1872,4110.0
2023-03-23 12:30:00,201.58,201.82,201.58,201.79,2469.0,191.1967,191.4244,191.1967,191.3959,2469.0
2023-03-23 12:35:00,201.76,201.82,201.6,201.74,7215.0,191.3675,191.4244,191.2157,191.3485,7215.0
2023-03-23 12:40:00,201.7,201.75,201.34,201.69,6109.0,191.3105,191.358,190.9691,191.3011,6109.0
2023-03-23 12:45:00,201.69,201.69,201.28,201.46,5424.0,191.3011,191.3011,190.9122,191.0829,5424.0
2023-03-23 12:50:00,201.46,201.58,201.35,201.35,1882.0,191.0829,191.1967,190.9786,190.9786,1882.0
2023-03-23 12:55:00,201.29,201.49,201.2,201.35,6528.0,190.9217,191.1114,190.8363,190.9786,6528.0
2023-03-23 13:00:00,201.31,201.49,201.3,201.42,5602.0,190.9406,191.1114,190.9312,191.045,5602.0
2023-03-23 13:05:00,201.42,201.53,201.07,201.14,14082.0,191.045,191.1493,190.713,190.7794,14082.0
2023-03-23 13:10:00,201.26,201.29,200.99,201.07,9945.0,190.8932,190.9217,190.6371,190.713,9945.0
2023-03-23 13:15:00,200.98,201.01,200.75,200.95,3038.0,190.6276,190.6561,190.4095,190.5992,3038.0
2023-03-23 13:20:00,201.03,201.32,200.94,201.25,3870.0,190.6751,190.9501,190.5897,190.8837,3870.0
2023-03-23 13:25:00,201.08,201.08,200.7,200.95,5391.0,190.7225,190.7225,190.3621,190.5992,5391.0
2023-03-23 13:30:00,200.92,201.15,200.82,201.12,6036.0,190.5707,190.7889,190.4759,190.7604,6036.0
2023-03-23 13:35:00,201.06,201.49,201.06,201.49,3210.0,190.7035,191.1114,190.7035,191.1114,3210.0
2023-03-23 13:40:00,201.58,202.06,201.53,202.03,6917.0,191.1967,191.652,191.1493,191.6236,6917.0
2023-03-23 13:45:00,202.03,202.04,201.46,201.47,6411.0,191.6236,191.633,191.0829,191.0924,6411.0
2023-03-23 13:50:00,201.59,201.76,201.33,201.6,3025.0,191.2062,191.3675,190.9596,191.2157,3025.0
2023-03-23 13:55:00,201.48,201.59,201.41,201.42,5005.0,191.1019,191.2062,191.0355,191.045,5005.0
2023-03-23 14:00:00,201.48,201.71,201.38,201.38,4040.0,191.1019,191.32,191.007,191.007,4040.0
2023-03-23 14:05:00,201.47,201.56,201.13,201.13,111497.0,191.0924,191.1778,190.7699,190.7699,111497.0
2023-03-23 14:10:00,201.2,201.2,200.87,201.11,2349.0,190.8363,190.8363,190.5233,190.7509,2349.0
2023-03-23 14:15:00,201.1,201.14,200.96,200.96,3214.0,190.7415,190.7794,190.6087,190.6087,3214.0
2023-03-23 14:20:00,200.9,200.91,200.26,200.26,3962.0,190.5518,190.5612,189.9447,189.9447,3962.0
2023-03-23 14:25:00,200.31,200.34,199.88,199.88,5788.0,189.9921,190.0206,189.5843,189.5843,5788.0
2023-03-23 14:30:00,200.0,200.14,199.49,199.65,7570.0,189.6981,189.8309,189.2144,189.3661,7570.0
2023-03-23 14:35:00,199.66,199.99,199.51,199.51,6395.0,189.3756,189.6886,189.2334,189.2334,6395.0
2023-03-23 14:40:00,199.57,199.65,199.03,199.03,8693.0,189.2903,189.3661,188.7781,188.7781,8693.0
2023-03-23 14:45:00,199.07,199.41,198.62,198.99,21678.0,188.816,189.1385,188.3892,188.7401,21678.0
2023-03-23 14:50:00,198.94,199.01,198.49,198.49,9919.0,188.6927,188.7591,188.2659,188.2659,9919.0
2023-03-23 14:55:00,198.48,199.18,198.35,199.18,15582.0,188.2564,188.9204,188.1331,188.9204,15582.0
2023-03-23 15:00:00,199.25,200.48,199.25,199.69,18775.0,188.9867,190.1534,188.9867,189.4041,18775.0
2023-03-23 15:05:00,199.64,199.94,199.27,199.92,15783.0,189.3567,189.6412,189.0057,189.6222,15783.0
2023-03-23 15:10:00,199.89,200.05,199.13,199.39,15714.0,189.5938,189.7455,188.8729,189.1195,15714.0
2023-03-23 15:15:00,199.37,199.54,198.77,198.77,15902.0,189.1006,189.2618,188.5315,188.5315,15902.0
2023-03-23 15:20:00,198.76,199.09,198.29,199.06,17743.0,188.522,188.835,188.0762,188.8065,17743.0
2023-03-23 15:25:00,199.13,199.36,198.96,199.03,20475.0,188.8729,189.0911,188.7117,188.7781,20475.0
2023-03-23 15:30:00,198.94,199.24,198.75,199.0,15940.0,188.6927,188.9773,188.5125,188.7496,15940.0
2023-03-23 15:35:00,198.98,199.49,198.91,199.29,13228.0,188.7307,189.2144,188.6643,189.0247,13228.0
2023-03-23 15:40:00,199.26,199.46,199.05,199.45,8231.0,188.9962,189.1859,188.797,189.1764,8231.0
2023-03-23 15:45:00,199.42,199.95,199.39,199.67,12328.0,189.148,189.6507,189.1195,189.3851,12328.0
2023-03-23 15:50:00,199.7,200.45,199.7,199.99,32724.0,189.4136,190.1249,189.4136,189.6886,32724.0
2023-03-23 15:55:00,200.05,200.05,199.28,199.3,70207.0,189.7455,189.7455,189.0152,189.0342,70207.0
2023-03-24 09:30:00,197.49,197.85,196.46,197.79,16670.0,187.3174,187.6589,186.3405,187.602,16670.0
2023-03-24 09:35:00,197.53,198.29,197.52,197.62,3716.0,187.3553,188.0762,187.3459,187.4407,3716.0
2023-03-24 09:40:00,197.67,197.94,197.53,197.53,2546.0,187.4881,187.7442,187.3553,187.3553,2546.0
2023-03-24 09:45:00,197.39,197.39,196.38,196.76,5277.0,187.2226,187.2226,186.2646,186.625,5277.0
2023-03-24 09:50:00,196.67,197.46,196.61,197.06,17171.0,186.5396,187.2889,186.4827,186.9096,17171.0
2023-03-24 09:55:00,197.06,197.71,196.91,197.71,7515.0,186.9096,187.5261,186.7673,187.5261,7515.0
2023-03-24 10:00:00,197.71,198.05,197.3,197.31,10845.0,187.5261,187.8486,187.1372,187.1467,10845.0
2023-03-24 10:05:00,197.4,197.95,197.35,197.77,14877.0,187.232,187.7537,187.1846,187.583,14877.0
2023-03-24 10:10:00,197.8,198.4,197.68,198.0,8858.0,187.6114,188.1805,187.4976,187.8011,8858.0
2023-03-24 10:15:00,197.77,197.77,196.82,196.94,7410.0,187.583,187.583,186.6819,186.7957,7410.0
2023-03-24 10:20:00,197.09,197.09,196.68,196.88,3783.0,186.938,186.938,186.5491,186.7388,3783.0
2023-03-24 10:25:00,196.9,197.82,196.9,197.71,4934.0,186.7578,187.6304,186.7578,187.5261,4934.0
2023-03-24 10:30:00,197.68,197.89,197.52,197.68,2343.0,187.4976,187.6968,187.3459,187.4976,2343.0
2023-03-24 10:35:00,197.67,197.67,197.0,197.11,4474.0,187.4881,187.4881,186.8526,186.957,4474.0
2023-03-24 10:40:00,196.93,196.94,196.33,196.44,4208.0,186.7862,186.7957,186.2172,186.3215,4208.0
2023-03-24 10:45:00,196.5,196.89,196.5,196.7,8362.0,186.3784,186.7483,186.3784,186.5681,8362.0
2023-03-24 10:50:00,196.57,196.9,196.46,196.73,6586.0,186.4448,186.7578,186.3405,186.5966,6586.0
2023-03-24 10:55:00,196.68,197.08,196.68,196.93,9533.0,186.5491,186.9285,186.5491,186.7862,9533.0
2023-03-24 11:00:00,196.76,197.11,196.55,196.95,4678.0,186.625,186.957,186.4258,186.8052,4678.0
2023-03-24 11:05:00,197.03,197.25,196.8,196.8,6774.0,186.8811,187.0898,186.6629,186.6629,6774.0
2023-03-24 11:10:00,196.79,196.85,196.48,196.63,5791.0,186.6535,186.7104,186.3594,186.5017,5791.0
2023-03-24 11:15:00,196.59,196.73,196.43,196.43,6835.0,186.4638,186.5966,186.312,186.312,6835.0
2023-03-24 11:20:00,196.46,196.94,196.45,196.82,20214.0,186.3405,186.7957,186.331,186.6819,20214.0
2023-03-24 11:25:00,196.82,197.08,196.74,196.74,8766.0,186.6819,186.9285,186.606,186.606,8766.0
2023-03-24 11:30:00,196.73,196.82,196.41,196.68,9655.0,186.5966,186.6819,186.293,186.5491,9655.0
2023-03-24 11:35:00,196.63,196.94,196.62,196.74,5973.0,186.5017,186.7957,186.4922,186.606,5973.0
2023-03-24 11:40:00,196.79,197.04,196.75,197.0,3194.0,186.6535,186.8906,186.6155,186.8526,3194.0
2023-03-24 11:45:00,197.02,197.96,197.02,197.86,5810.0,186.8716,187.7632,186.8716,187.6683,5810.0
2023-03-24 11:50:00,197.74,197.82,197.32,197.47,5763.0,187.5545,187.6304,187.1562,187.2984,5763.0
2023-03-24 11:55:00,197.37,197.96,197.37,197.61,9498.0,187.2036,187.7632,187.2036,187.4312,9498.0
2023-03-24 12:00:00,197.64,198.23,197.58,197.74,9390.0,187.4597,188.0193,187.4028,187.5545,9390.0
2023-03-24 12:05:00,197.78,197.81,197.56,197.56,3301.0,187.5925,187.6209,187.3838,187.3838,3301.0
2023-03-24 12:10:00,197.72,197.88,197.28,197.38,5897.0,187.5356,187.6873,187.1182,187.2131,5897.0
2023-03-24 12:15:00,197.39,197.65,197.35,197.62,8070.0,187.2226,187.4692,187.1846,187.4407,8070.0
2023-03-24 12:20:00,197.61,197.79,197.61,197.75,6195.0,187.4312,187.602,187.4312,187.564,6195.0
2023-03-24 12:25:00,197.79,198.05,197.7,198.05,12225.0,187.602,187.8486,187.5166,187.8486,12225.0
2023-03-24 12:30:00,197.99,198.19,197.9,198.18,6422.0,187.7916,187.9813,187.7063,187.9719,6422.0
2023-03-24 12:35:00,198.22,198.56,198.22,198.49,3974.0,188.0098,188.3323,188.0098,188.2659,3974.0
2023-03-24 12:40:00,198.55,198.82,198.37,198.77,4925.0,188.3228,188.5789,188.1521,188.5315,4925.0
2023-03-24 12:45:00,198.8,199.25,198.8,199.11,4257.0,188.5599,188.9867,188.5599,188.854,4257.0
2023-03-24 12:50:00,199.16,199.16,198.84,198.9,9973.0,188.9014,188.9014,188.5979,188.6548,9973.0
2023-03-24 12:55:00,198.89,199.24,198.89,198.94,9653.0,188.6453,188.9773,188.6453,188.6927,9653.0
2023-03-24 13:00:00,199.13,199.32,199.01,199.31,10597.0,188.8729,189.0531,188.7591,189.0437,10597.0
2023-03-24 13:05:00,199.31,199.68,199.18,199.38,11593.0,189.0437,189.3946,188.9204,189.1101,11593.0
2023-03-24 13:10:00,199.28,199.74,199.26,199.63,12908.0,189.0152,189.4515,188.9962,189.3472,12908.0
2023-03-24 13:15:00,199.61,199.7,199.25,199.31,8876.0,189.3282,189.4136,188.9867,189.0437,8876.0
2023-03-24 13:20:00,199.35,199.72,199.27,199.52,9846.0,189.0816,189.4325,189.0057,189.2428,9846.0
2023-03-24 13:25:00,199.52,200.13,199.48,199.78,11387.0,189.2428,189.8214,189.2049,189.4894,11387.0
2023-03-24 13:30:00,199.7,199.85,199.47,199.56,5754.0,189.4136,189.5558,189.1954,189.2808,5754.0
2023-03-24 13:35:00,199.5,199.79,199.45,199.79,6865.0,189.2239,189.4989,189.1764,189.4989,6865.0
2023-03-24 13:40:00,199.75,199.75,199.42,199.55,5350.0,189.461,189.461,189.148,189.2713,5350.0
2023-03-24 13:45:00,199.59,199.63,199.04,199.07,7324.0,189.3092,189.3472,188.7876,188.816,7324.0
2023-03-24 13:50:00,199.07,199.27,198.97,199.25,7357.0,188.816,189.0057,188.7212,188.9867,7357.0
2023-03-24 13:55:00,199.26,199.53,199.1,199.52,4316.0,188.9962,189.2523,188.8445,189.2428,4316.0
2023-03-24 14:00:00,199.52,199.58,199.48,199.49,2837.0,189.2428,189.2997,189.2049,189.2144,2837.0
2023-03-24 14:05:00,199.55,199.57,199.29,199.45,8033.0,189.2713,189.2903,189.0247,189.1764,8033.0
2023-03-24 14:10:00,199.45,199.52,199.38,199.44,5151.0,189.1764,189.2428,189.1101,189.167,5151.0
2023-03-24 14:15:00,199.42,199.8,199.39,199.79,19937.0,189.148,189.5084,189.1195,189.4989,19937.0
2023-03-24 14:20:00,199.78,199.9,199.59,199.66,11415.0,189.4894,189.6033,189.3092,189.3756,11415.0
2023-03-24 14:25:00,199.66,199.79,199.63,199.7,3831.0,189.3756,189.4989,189.3472,189.4136,3831.0
2023-03-24 14:30:00,199.68,200.1,199.67,199.94,8710.0,189.3946,189.793,189.3851,189.6412,8710.0
2023-03-24 14:35:00,199.91,199.94,199.71,199.83,7514.0,189.6128,189.6412,189.4231,189.5369,7514.0
2023-03-24 14:40:00,199.83,199.86,199.57,199.7,8900.0,189.5369,189.5653,189.2903,189.4136,8900.0
2023-03-24 14:45:00,199.71,199.81,199.5,199.67,6922.0,189.4231,189.5179,189.2239,189.3851,6922.0
2023-03-24 14:50:00,199.62,199.66,199.45,199.56,6652.0,189.3377,189.3756,189.1764,189.2808,6652.0
2023-03-24 14:55:00,199.54,199.63,199.13,199.38,18442.0,189.2618,189.3472,188.8729,189.1101,18442.0
2023-03-24 15:00:00,199.47,199.49,199.14,199.27,9798.0,189.1954,189.2144,188.8824,189.0057,9798.0
2023-03-24 15:05:00,199.28,199.56,199.2,199.27,15426.0,189.0152,189.2808,188.9393,189.0057,15426.0
2023-03-24 15:10:00,199.26,199.58,199.2,199.42,21036.0,188.9962,189.2997,188.9393,189.148,21036.0
2023-03-24 15:15:00,199.38,199.91,199.38,199.91,25016.0,189.1101,189.6128,189.1101,189.6128,25016.0
2023-03-24 15:20:00,199.88,200.15,199.87,199.89,15073.0,189.5843,189.8404,189.5748,189.5938,15073.0
2023-03-24 15:25:00,199.84,200.04,199.82,199.92,29678.0,189.5464,189.7361,189.5274,189.6222,29678.0
2023-03-24 15:30:00,199.97,200.3,199.96,200.3,10822.0,189.6697,189.9827,189.6602,189.9827,10822.0
2023-03-24 15:35:00,200.23,200.65,200.22,200.24,10776.0,189.9163,190.3146,189.9068,189.9258,10776.0
2023-03-24 15:40:00,200.25,200.48,200.18,200.33,9803.0,189.9352,190.1534,189.8688,190.0111,9803.0
2023-03-24 15:45:00,200.29,200.46,200.18,200.35,19384.0,189.9732,190.1344,189.8688,190.0301,19384.0
2023-03-24 15:50:00,200.27,200.27,199.65,199.77,31029.0,189.9542,189.9542,189.3661,189.48,31029.0
2023-03-24 15:55:00,199.78,200.35,199.65,200.32,54764.0,189.4894,190.0301,189.3661,190.0016,54764.0
2023-03-27 09:30:00,202.03,202.68,201.43,202.68,21768.0,191.6236,192.2401,191.0545,192.2401,21768.0
2023-03-27 09:35:00,203.0,203.0,201.8,201.81,12350.0,192.5436,192.5436,191.4054,191.4149,12350.0
2023-03-27 09:40:00,201.74,202.34,201.5,201.54,7988.0,191.3485,191.9176,191.1209,191.1588,7988.0
2023-03-27 09:45:00,201.48,201.97,201.19,201.78,9381.0,191.1019,191.5666,190.8268,191.3864,9381.0
2023-03-27 09:50:00,201.82,201.92,201.08,201.35,5483.0,191.4244,191.5192,190.7225,190.9786,5483.0
2023-03-27 09:55:00,201.31,201.62,201.04,201.62,4153.0,190.9406,191.2347,190.6845,191.2347,4153.0
2023-03-27 10:00:00,201.55,201.64,201.45,201.51,11229.0,191.1683,191.2536,191.0734,191.1303,11229.0
2023-03-27 10:05:00,201.29,201.29,200.6,200.98,6952.0,190.9217,190.9217,190.2672,190.6276,6952.0
2023-03-27 10:10:00,201.32,201.72,201.31,201.63,7989.0,190.9501,191.3295,190.9406,191.2442,7989.0
2023-03-27 10:15:00,201.62,202.07,201.56,201.56,6089.0,191.2347,191.6615,191.1778,191.1778,6089.0
2023-03-27 10:20:00,201.61,201.83,201.6,201.75,1557.0,191.2252,191.4339,191.2157,191.358,1557.0
2023-03-27 10:25:00,201.7,201.7,201.24,201.42,3059.0,191.3105,191.3105,190.8742,191.045,3059.0
2023-03-27 10:30:00,201.24,201.47,201.04,201.34,6003.0,190.8742,191.0924,190.6845,190.9691,6003.0
2023-03-27 10:35:00,201.3,201.62,201.18,201.62,2194.0,190.9312,191.2347,190.8173,191.2347,2194.0
2023-03-27 10:40:00,201.59,201.7,201.36,201.37,2540.0,191.2062,191.3105,190.9881,190.9975,2540.0
2023-03-27 10:45:00,201.31,201.47,201.11,201.25,11270.0,190.9406,191.0924,190.7509,190.8837,11270.0
2023-03-27 10:50:00,201.28,201.6,201.27,201.51,2709.0,190.9122,191.2157,190.9027,191.1303,2709.0
2023-03-27 10:55:00,201.58,201.76,201.29,201.42,4201.0,191.1967,191.3675,190.9217,191.045,4201.0
2023-03-27 11:00:00,201.44,201.68,201.34,201.53,4017.0,191.0639,191.2916,190.9691,191.1493,4017.0
2023-03-27 11:05:00,201.56,201.77,201.43,201.59,2517.0,191.1778,191.3769,191.0545,191.2062,2517.0
2023-03-27 11:10:00,201.62,201.91,201.61,201.91,3461.0,191.2347,191.5097,191.2252,191.5097,3461.0
2023-03-27 11:15:00,201.83,201.83,201.53,201.64,3612.0,191.4339,191.4339,191.1493,191.2536,3612.0
2023-03-27 11:20:00,201.6,201.84,201.49,201.62,6837.0,191.2157,191.4433,191.1114,191.2347,6837.0
2023-03-27 11:25:00,201.64,202.07,201.63,202.07,4159.0,191.2536,191.6615,191.2442,191.6615,4159.0
2023-03-27 11:30:00,202.19,202.46,202.04,202.45,5327.0,191.7753,192.0314,191.633,192.0219,5327.0
2023-03-27 11:35:00,202.48,202.55,202.28,202.43,3700.0,192.0504,192.1168,191.8607,192.0029,3700.0
2023-03-27 11:40:00,202.32,202.37,202.1,202.37,5596.0,191.8986,191.946,191.6899,191.946,5596.0
2023-03-27 11:45:00,202.42,202.46,202.3,202.44,2391.0,191.9935,192.0314,191.8796,192.0124,2391.0
2023-03-27 11:50:00,202.28,202.37,202.06,202.09,2601.0,191.8607,191.946,191.652,191.6805,2601.0
2023-03-27 11:55:00,202.07,202.35,201.91,202.24,4742.0,191.6615,191.9271,191.5097,191.8227,4742.0
2023-03-27 12:00:00,202.21,202.69,202.15,202.56,7999.0,191.7943,192.2496,191.7374,192.1263,7999.0
2023-03-27 12:05:00,202.58,202.58,202.08,202.12,2429.0,192.1452,192.1452,191.671,191.7089,2429.0
2023-03-27 12:10:00,202.12,202.31,202.12,202.24,4030.0,191.7089,191.8891,191.7089,191.8227,4030.0
2023-03-27 12:15:00,202.21,202.54,202.19,202.26,5807.0,191.7943,192.1073,191.7753,191.8417,5807.0
2023-03-27 12:20:00,202.27,202.58,202.25,202.43,6850.0,191.8512,192.1452,191.8322,192.0029,6850.0
2023-03-27 12:25:00,202.42,202.44,202.07,202.25,5343.0,191.9935,192.0124,191.6615,191.8322,5343.0
2023-03-27 12:30:00,202.32,202.36,202.2,202.2,7303.0,191.8986,191.9366,191.7848,191.7848,7303.0
2023-03-27 12:35:00,202.18,202.34,202.16,202.27,3138.0,191.7658,191.9176,191.7469,191.8512,3138.0
2023-03-27 12:40:00,202.27,202.43,202.17,202.4,3203.0,191.8512,192.0029,191.7563,191.9745,3203.0
2023-03-27 12:45:00,202.43,202.64,202.32,202.63,8514.0,192.0029,192.2021,191.8986,192.1926,8514.0
2023-03-27 12:50:00,202.63,202.92,202.62,202.82,9751.0,192.1926,192.4677,192.1832,192.3729,9751.0
2023-03-27 12:55:00,202.78,202.8,202.39,202.44,7370.0,192.3349,192.3539,191.965,192.0124,7370.0
2023-03-27 13:00:00,202.5,202.73,202.37,202.6,17726.0,192.0693,192.2875,191.946,192.1642,17726.0
2023-03-27 13:05:00,202.55,202.68,202.34,202.34,10778.0,192.1168,192.2401,191.9176,191.9176,10778.0
2023-03-27 13:10:00,202.4,202.54,202.27,202.54,4596.0,191.9745,192.1073,191.8512,192.1073,4596.0
2023-03-27 13:15:00,202.58,202.7,202.42,202.7,5417.0,192.1452,192.259,191.9935,192.259,5417.0
2023-03-27 13:20:00,202.71,203.09,202.71,202.91,4392.0,192.2685,192.629,192.2685,192.4582,4392.0
2023-03-27 13:25:00,202.91,202.98,202.8,202.87,10709.0,192.4582,192.5246,192.3539,192.4203,10709.0
2023-03-27 13:30:00,202.87,203.06,202.71,202.75,15615.0,192.4203,192.6005,192.2685,192.3065,15615.0
2023-03-27 13:35:00,202.71,202.91,202.63,202.77,11490.0,192.2685,192.4582,192.1926,192.3254,11490.0
2023-03-27 13:40:00,202.77,203.23,202.76,203.22,10628.0,192.3254,192.7617,192.3159,192.7523,10628.0
2023-03-27 13:45:00,203.24,203.31,203.0,203.13,12013.0,192.7712,192.8376,192.5436,192.6669,12013.0
2023-03-27 13:50:00,203.12,203.12,202.81,202.82,8012.0,192.6574,192.6574,192.3634,192.3729,8012.0
2023-03-27 13:55:00,202.83,202.96,202.78,202.79,3450.0,192.3823,192.5056,192.3349,192.3444,3450.0
2023-03-27 14:00:00,202.79,202.93,202.68,202.91,6042.0,192.3444,192.4772,192.2401,192.4582,6042.0
2023-03-27 14:05:00,202.82,202.97,202.63,202.76,10232.0,192.3729,192.5151,192.1926,192.3159,10232.0
2023-03-27 14:10:00,202.83,202.93,202.82,202.93,3993.0,192.3823,192.4772,192.3729,192.4772,3993.0
2023-03-27 14:15:00,202.86,202.88,202.74,202.88,4580.0,192.4108,192.4298,192.297,192.4298,4580.0
2023-03-27 14:20:00,202.88,202.9,202.8,202.85,5042.0,192.4298,192.4487,192.3539,192.4013,5042.0
2023-03-27 14:25:00,202.87,202.93,202.74,202.76,10286.0,192.4203,192.4772,192.297,192.3159,10286.0
2023-03-27 14:30:00,202.77,203.18,202.77,203.07,7072.0,192.3254,192.7143,192.3254,192.61,7072.0
2023-03-27 14:35:00,203.01,203.3,202.98,203.24,9395.0,192.5531,192.8281,192.5246,192.7712,9395.0
2023-03-27 14:40:00,203.17,203.27,202.96,203.0,10340.0,192.7048,192.7997,192.5056,192.5436,10340.0
2023-03-27 14:45:00,203.01,203.2,202.97,203.15,8825.0,192.5531,192.7333,192.5151,192.6859,8825.0
2023-03-27 14:50:00,203.16,203.18,202.87,202.94,9318.0,192.6953,192.7143,192.4203,192.4867,9318.0
2023-03-27 14:55:00,202.94,203.26,202.89,203.2,8517.0,192.4867,192.7902,192.4393,192.7333,8517.0
2023-03-27 15:00:00,203.23,203.32,203.02,203.06,10563.0,192.7617,192.8471,192.5626,192.6005,10563.0
2023-03-27 15:05:00,203.06,203.06,202.82,202.92,5523.0,192.6005,192.6005,192.3729,192.4677,5523.0
2023-03-27 15:10:00,202.92,203.07,202.83,203.07,4700.0,192.4677,192.61,192.3823,192.61,4700.0
2023-03-27 15:15:00,203.02,203.12,202.95,202.98,5757.0,192.5626,192.6574,192.4962,192.5246,5757.0
2023-03-27 15:20:00,202.97,203.05,202.74,202.97,6259.0,192.5151,192.591,192.297,192.5151,6259.0
2023-03-27 15:25:00,203.05,203.18,203.0,203.09,4840.0,192.591,192.7143,192.5436,192.629,4840.0
2023-03-27 15:30:00,203.09,203.25,203.01,203.19,9304.0,192.629,192.7807,192.5531,192.7238,9304.0
2023-03-27 15:35:00,203.24,203.28,202.86,202.95,13656.0,192.7712,192.8092,192.4108,192.4962,13656.0
2023-03-27 15:40:00,202.91,203.17,202.8,203.03,11786.0,192.4582,192.7048,192.3539,192.572,11786.0
2023-03-27 15:45:00,202.97,202.99,202.69,202.69,11846.0,192.5151,192.5341,192.2496,192.2496,11846.0
2023-03-27 15:50:00,202.63,202.93,202.43,202.66,23148.0,192.1926,192.4772,192.0029,192.2211,23148.0
2023-03-27 15:55:00,202.64,202.95,202.55,202.95,64643.0,192.2021,192.4962,192.1168,192.4962,64643.0
2023-03-28 09:30:00,202.15,203.3,201.98,202.53,23766.0,191.7374,192.8281,191.5761,192.0978,23766.0
2023-03-28 09:35:00,202.44,203.95,202.44,203.84,30232.0,192.0124,193.4447,192.0124,193.3403,30232.0
2023-03-28 09:40:00,203.97,204.32,203.62,203.96,36364.0,193.4636,193.7956,193.1317,193.4541,36364.0
2023-03-28 09:45:00,203.79,204.2,203.69,204.01,13969.0,193.2929,193.6818,193.198,193.5016,13969.0
2023-03-28 09:50:00,203.91,204.37,203.4,203.85,27888.0,193.4067,193.843,192.923,193.3498,27888.0
2023-03-28 09:55:00,203.9,204.3,203.81,204.21,24220.0,193.3972,193.7766,193.3119,193.6913,24220.0
2023-03-28 10:00:00,204.07,204.45,203.62,204.11,13673.0,193.5585,193.9189,193.1317,193.5964,13673.0
2023-03-28 10:05:00,204.14,204.34,204.06,204.08,5650.0,193.6249,193.8146,193.549,193.568,5650.0
2023-03-28 10:10:00,204.16,204.58,204.12,204.57,18815.0,193.6438,194.0422,193.6059,194.0327,18815.0
2023-03-28 10:15:00,204.42,204.63,203.93,204.17,6307.0,193.8904,194.0896,193.4257,193.6533,6307.0
2023-03-28 10:20:00,204.1,204.32,203.83,204.16,18584.0,193.5869,193.7956,193.3308,193.6438,18584.0
2023-03-28 10:25:00,204.11,204.11,203.81,204.07,3733.0,193.5964,193.5964,193.3119,193.5585,3733.0
2023-03-28 10:30:00,204.02,204.03,203.46,203.46,8346.0,193.511,193.5205,192.9799,192.9799,8346.0
2023-03-28 10:35:00,203.56,203.67,203.23,203.38,6971.0,193.0747,193.1791,192.7617,192.904,6971.0
2023-03-28 10:40:00,203.42,203.78,203.22,203.61,8698.0,192.942,193.2834,192.7523,193.1222,8698.0
2023-03-28 10:45:00,203.62,203.95,203.54,203.55,6722.0,193.1317,193.4447,193.0558,193.0653,6722.0
2023-03-28 10:50:00,203.64,203.69,203.44,203.57,13558.0,193.1506,193.198,192.9609,193.0842,13558.0
2023-03-28 10:55:00,203.57,203.72,203.53,203.6,9304.0,193.0842,193.2265,193.0463,193.1127,9304.0
2023-03-28 11:00:00,203.54,204.0,203.45,203.7,28368.0,193.0558,193.4921,192.9704,193.2075,28368.0
2023-03-28 11:05:00,203.74,203.87,203.35,203.38,3350.0,193.2455,193.3688,192.8756,192.904,3350.0
2023-03-28 11:10:00,203.36,203.53,203.24,203.48,7157.0,192.885,193.0463,192.7712,192.9989,7157.0
2023-03-28 11:15:00,203.34,203.71,203.34,203.61,6055.0,192.8661,193.217,192.8661,193.1222,6055.0
2023-03-28 11:20:00,203.64,204.2,203.63,204.2,5404.0,193.1506,193.6818,193.1411,193.6818,5404.0
2023-03-28 11:25:00,204.2,204.2,203.72,203.99,13806.0,193.6818,193.6818,193.2265,193.4826,13806.0
2023-03-28 11:30:00,204.02,204.04,203.84,203.9,8344.0,193.511,193.53,193.3403,193.3972,8344.0
2023-03-28 11:35:00,203.92,204.59,203.91,204.59,26715.0,193.4162,194.0517,193.4067,194.0517,26715.0
2023-03-28 11:40:00,204.65,204.72,204.1,204.1,16310.0,194.1086,194.175,193.5869,193.5869,16310.0
2023-03-28 11:45:00,204.11,204.18,203.89,203.97,6215.0,193.5964,193.6628,193.3877,193.4636,6215.0
2023-03-28 11:50:00,203.98,204.13,203.88,204.0,6118.0,193.4731,193.6154,193.3783,193.4921,6118.0
2023-03-28 11:55:00,203.98,204.12,203.82,203.94,8256.0,193.4731,193.6059,193.3213,193.4352,8256.0
2023-03-28 12:00:00,203.91,204.14,203.89,204.05,4539.0,193.4067,193.6249,193.3877,193.5395,4539.0
2023-03-28 12:05:00,203.98,204.05,203.79,203.84,11709.0,193.4731,193.5395,193.2929,193.3403,11709.0
2023-03-28 12:10:00,203.81,204.14,203.81,204.14,4602.0,193.3119,193.6249,193.3119,193.6249,4602.0
2023-03-28 12:15:00,204.16,204.16,203.63,203.67,8625.0,193.6438,193.6438,193.1411,193.1791,8625.0
2023-03-28 12:20:00,203.68,204.14,203.5,204.14,7810.0,193.1886,193.6249,193.0178,193.6249,7810.0
2023-03-28 12:25:00,204.2,204.26,203.92,204.06,7031.0,193.6818,193.7387,193.4162,193.549,7031.0
2023-03-28 12:30:00,203.99,204.02,203.79,203.86,14579.0,193.4826,193.511,193.2929,193.3593,14579.0
2023-03-28 12:35:00,203.86,204.18,203.83,204.15,9382.0,193.3593,193.6628,193.3308,193.6344,9382.0
2023-03-28 12:40:00,204.37,204.37,204.17,204.27,3151.0,193.843,193.843,193.6533,193.7482,3151.0
2023-03-28 12:45:00,204.2,204.25,204.04,204.14,3120.0,193.6818,193.7292,193.53,193.6249,3120.0
2023-03-28 12:50:00,204.12,204.13,203.96,204.0,4987.0,193.6059,193.6154,193.4541,193.4921,4987.0
2023-03-28 12:55:00,204.03,204.1,203.79,203.99,14210.0,193.5205,193.5869,193.2929,193.4826,14210.0
2023-03-28 13:00:00,203.98,204.01,203.7,203.76,5575.0,193.4731,193.5016,193.2075,193.2644,5575.0
2023-03-28 13:05:00,203.76,203.84,203.36,203.71,7285.0,193.2644,193.3403,192.885,193.217,7285.0
2023-03-28 13:10:00,203.72,203.81,203.61,203.62,4534.0,193.2265,193.3119,193.1222,193.1317,4534.0
2023-03-28 13:15:00,203.62,203.81,203.62,203.72,14521.0,193.1317,193.3119,193.1317,193.2265,14521.0
2023-03-28 13:20:00,203.78,203.89,203.69,203.81,5498.0,193.2834,193.3877,193.198,193.3119,5498.0
2023-03-28 13:25:00,203.73,203.77,203.5,203.51,2040.0,193.236,193.2739,193.0178,193.0273,2040.0
2023-03-28 13:30:00,203.53,203.59,203.11,203.11,6087.0,193.0463,193.1032,192.6479,192.6479,6087.0
2023-03-28 13:35:00,203.36,203.51,203.29,203.33,5164.0,192.885,193.0273,192.8186,192.8566,5164.0
2023-03-28 13:40:00,203.31,203.38,203.26,203.26,3200.0,192.8376,192.904,192.7902,192.7902,3200.0
2023-03-28 13:45:00,203.34,203.46,203.26,203.32,7559.0,192.8661,192.9799,192.7902,192.8471,7559.0
2023-03-28 13:50:00,203.31,203.38,203.1,203.1,3322.0,192.8376,192.904,192.6384,192.6384,3322.0
2023-03-28 13:55:00,203.16,203.16,202.81,203.1,4464.0,192.6953,192.6953,192.3634,192.6384,4464.0
2023-03-28 14:00:00,203.18,203.32,203.18,203.24,2200.0,192.7143,192.8471,192.7143,192.7712,2200.0
2023-03-28 14:05:00,203.29,203.29,203.16,203.27,3068.0,192.8186,192.8186,192.6953,192.7997,3068.0
2023-03-28 14:10:00,203.3,203.31,203.04,203.22,3449.0,192.8281,192.8376,192.5815,192.7523,3449.0
2023-03-28 14:15:00,203.2,203.3,203.07,203.16,3967.0,192.7333,192.8281,192.61,192.6953,3967.0
2023-03-28 14:20:00,203.11,203.21,202.87,202.93,4332.0,192.6479,192.7428,192.4203,192.4772,4332.0
2023-03-28 14:25:00,202.93,202.98,202.8,202.8,5946.0,192.4772,192.5246,192.3539,192.3539,5946.0
2023-03-28 14:30:00,202.84,202.88,202.56,202.76,10493.0,192.3918,192.4298,192.1263,192.3159,10493.0
2023-03-28 14:35:00,202.77,203.11,202.75,203.01,2721.0,192.3254,192.6479,192.3065,192.5531,2721.0
2023-03-28 14:40:00,203.07,203.36,203.07,203.17,3119.0,192.61,192.885,192.61,192.7048,3119.0
2023-03-28 14:45:00,203.18,203.32,203.05,203.05,13065.0,192.7143,192.8471,192.591,192.591,13065.0
2023-03-28 14:50:00,203.14,203.27,203.01,203.27,5507.0,192.6764,192.7997,192.5531,192.7997,5507.0
2023-03-28 14:55:00,203.27,203.39,203.19,203.32,3796.0,192.7997,192.9135,192.7238,192.8471,3796.0
2023-03-28 15:00:00,203.34,203.61,203.3,203.57,6456.0,192.8661,193.1222,192.8281,193.0842,6456.0
2023-03-28 15:05:00,203.56,203.64,203.43,203.43,6856.0,193.0747,193.1506,192.9514,192.9514,6856.0
2023-03-28 15:10:00,203.48,203.57,203.37,203.38,3667.0,192.9989,193.0842,192.8945,192.904,3667.0
2023-03-28 15:15:00,203.46,203.52,203.28,203.52,3357.0,192.9799,193.0368,192.8092,193.0368,3357.0
2023-03-28 15:20:00,203.59,203.63,203.23,203.23,13773.0,193.1032,193.1411,192.7617,192.7617,13773.0
2023-03-28 15:25:00,203.31,203.45,203.12,203.4,19832.0,192.8376,192.9704,192.6574,192.923,19832.0
2023-03-28 15:30:00,203.29,203.64,203.07,203.58,14072.0,192.8186,193.1506,192.61,193.0937,14072.0
2023-03-28 15:35:00,203.6,203.9,203.53,203.71,7739.0,193.1127,193.3972,193.0463,193.217,7739.0
2023-03-28 15:40:00,203.76,203.85,203.68,203.76,8041.0,193.2644,193.3498,193.1886,193.2644,8041.0
2023-03-28 15:45:00,203.77,204.09,203.77,204.03,28824.0,193.2739,193.5774,193.2739,193.5205,28824.0
2023-03-28 15:50:00,204.06,204.43,204.06,204.23,41192.0,193.549,193.8999,193.549,193.7102,41192.0
2023-03-28 15:55:00,204.27,204.71,204.22,204.5,86727.0,193.7482,194.1655,193.7007,193.9663,86727.0
2023-03-29 09:30:00,207.04,207.53,206.79,207.1,15248.0,196.3755,196.8402,196.1384,196.4324,15248.0
2023-03-29 09:35:00,207.08,207.08,206.68,206.68,2041.0,196.4134,196.4134,196.034,196.034,2041.0
2023-03-29 09:40:00,206.68,207.07,206.39,206.98,8837.0,196.034,196.4039,195.759,196.3186,8837.0
2023-03-29 09:45:00,206.96,207.13,206.47,206.47,17455.0,196.2996,196.4609,195.8348,195.8348,17455.0
2023-03-29 09:50:00,206.42,206.81,206.27,206.42,6124.0,195.7874,196.1573,195.6452,195.7874,6124.0
2023-03-29 09:55:00,206.51,206.67,206.42,206.67,7351.0,195.8728,196.0245,195.7874,196.0245,7351.0
2023-03-29 10:00:00,206.7,206.98,206.7,206.98,5519.0,196.053,196.3186,196.053,196.3186,5519.0
2023-03-29 10:05:00,206.91,207.09,206.77,206.85,9609.0,196.2522,196.4229,196.1194,196.1953,9609.0
2023-03-29 10:10:00,206.82,206.83,206.17,206.49,21307.0,196.1668,196.1763,195.5503,195.8538,21307.0
2023-03-29 10:15:00,206.4,206.74,206.4,206.74,4978.0,195.7685,196.0909,195.7685,196.0909,4978.0
2023-03-29 10:20:00,206.73,206.77,206.52,206.52,7010.0,196.0815,196.1194,195.8823,195.8823,7010.0
2023-03-29 10:25:00,206.51,206.67,206.3,206.62,3715.0,195.8728,196.0245,195.6736,195.9771,3715.0
2023-03-29 10:30:00,206.7,206.78,206.65,206.67,3051.0,196.053,196.1289,196.0056,196.0245,3051.0
2023-03-29 10:35:00,206.67,206.8,206.53,206.63,9621.0,196.0245,196.1479,195.8918,195.9866,9621.0
2023-03-29 10:40:00,206.61,206.61,206.06,206.08,10966.0,195.9676,195.9676,195.446,195.4649,10966.0
2023-03-29 10:45:00,206.07,206.19,205.86,205.86,11708.0,195.4555,195.5693,195.2563,195.2563,11708.0
2023-03-29 10:50:00,205.92,206.08,205.83,205.88,6937.0,195.3132,195.4649,195.2278,195.2752,6937.0
2023-03-29 10:55:00,205.95,206.12,205.79,206.12,5142.0,195.3416,195.5029,195.1899,195.5029,5142.0
2023-03-29 11:00:00,206.12,206.46,206.04,206.45,4203.0,195.5029,195.8254,195.427,195.8159,4203.0
2023-03-29 11:05:00,206.43,206.74,206.36,206.67,5447.0,195.7969,196.0909,195.7305,196.0245,5447.0
2023-03-29 11:10:00,206.67,206.9,206.63,206.9,3531.0,196.0245,196.2427,195.9866,196.2427,3531.0
2023-03-29 11:15:00,206.93,207.1,206.77,206.77,8563.0,196.2712,196.4324,196.1194,196.1194,8563.0
2023-03-29 11:20:00,206.87,207.06,206.83,206.87,4911.0,196.2142,196.3945,196.1763,196.2142,4911.0
2023-03-29 11:25:00,206.93,206.93,206.69,206.78,7337.0,196.2712,196.2712,196.0435,196.1289,7337.0
2023-03-29 11:30:00,206.74,206.95,206.74,206.84,7390.0,196.0909,196.2901,196.0909,196.1858,7390.0
2023-03-29 11:35:00,206.89,207.26,206.79,207.0,6216.0,196.2332,196.5842,196.1384,196.3375,6216.0
2023-03-29 11:40:00,207.0,207.22,206.92,207.09,5714.0,196.3375,196.5462,196.2617,196.4229,5714.0
2023-03-29 11:45:00,207.04,207.15,207.0,207.08,2744.0,196.3755,196.4798,196.3375,196.4134,2744.0
2023-03-29 11:50:00,207.08,207.23,206.96,207.2,16676.0,196.4134,196.5557,196.2996,196.5272,16676.0
2023-03-29 11:55:00,207.21,207.48,207.21,207.44,13376.0,196.5367,196.7928,196.5367,196.7549,13376.0
2023-03-29 12:00:00,207.44,207.49,207.1,207.14,14149.0,196.7549,196.8023,196.4324,196.4703,14149.0
2023-03-29 12:05:00,207.14,207.24,206.78,206.81,12635.0,196.4703,196.5652,196.1289,196.1573,12635.0
2023-03-29 12:10:00,206.74,207.1,206.74,207.08,6787.0,196.0909,196.4324,196.0909,196.4134,6787.0
2023-03-29 12:15:00,207.12,207.16,206.86,207.11,7945.0,196.4514,196.4893,196.2048,196.4419,7945.0
2023-03-29 12:20:00,207.2,207.25,207.0,207.08,8909.0,196.5272,196.5747,196.3375,196.4134,8909.0
2023-03-29 12:25:00,207.07,207.1,206.96,207.03,8189.0,196.4039,196.4324,196.2996,196.366,8189.0
2023-03-29 12:30:00,207.09,207.2,206.92,206.97,4025.0,196.4229,196.5272,196.2617,196.3091,4025.0
2023-03-29 12:35:00,206.98,207.05,206.92,207.05,3211.0,196.3186,196.385,196.2617,196.385,3211.0
2023-03-29 12:40:00,206.98,206.98,206.82,206.97,7081.0,196.3186,196.3186,196.1668,196.3091,7081.0
2023-03-29 12:45:00,206.91,206.95,206.68,206.74,4214.0,196.2522,196.2901,196.034,196.0909,4214.0
2023-03-29 12:50:00,206.71,206.93,206.7,206.74,6489.0,196.0625,196.2712,196.053,196.0909,6489.0
2023-03-29 12:55:00,206.76,206.82,206.55,206.65,3022.0,196.1099,196.1668,195.9107,196.0056,3022.0
2023-03-29 13:00:00,206.63,206.63,206.43,206.61,2193.0,195.9866,195.9866,195.7969,195.9676,2193.0
2023-03-29 13:05:00,206.69,207.04,206.63,207.0,4331.0,196.0435,196.3755,195.9866,196.3375,4331.0
2023-03-29 13:10:00,206.98,207.11,206.92,207.02,4734.0,196.3186,196.4419,196.2617,196.3565,4734.0
2023-03-29 13:15:00,207.03,207.05,206.9,206.91,3068.0,196.366,196.385,196.2427,196.2522,3068.0
2023-03-29 13:20:00,206.91,207.0,206.85,206.9,10432.0,196.2522,196.3375,196.1953,196.2427,10432.0
2023-03-29 13:25:00,206.94,207.16,206.86,207.16,7924.0,196.2806,196.4893,196.2048,196.4893,7924.0
2023-03-29 13:30:00,207.02,207.03,206.74,206.74,2911.0,196.3565,196.366,196.0909,196.0909,2911.0
2023-03-29 13:35:00,206.82,206.83,206.54,206.54,6081.0,196.1668,196.1763,195.9012,195.9012,6081.0
2023-03-29 13:40:00,206.69,206.81,206.61,206.81,2580.0,196.0435,196.1573,195.9676,196.1573,2580.0
2023-03-29 13:45:00,206.78,206.79,206.61,206.61,3400.0,196.1289,196.1384,195.9676,195.9676,3400.0
2023-03-29 13:50:00,206.63,206.76,206.59,206.59,6618.0,195.9866,196.1099,195.9487,195.9487,6618.0
2023-03-29 13:55:00,206.62,206.77,206.57,206.59,4379.0,195.9771,196.1194,195.9297,195.9487,4379.0
2023-03-29 14:00:00,206.73,206.73,206.46,206.56,3502.0,196.0815,196.0815,195.8254,195.9202,3502.0
2023-03-29 14:05:00,206.56,207.02,206.53,206.95,6202.0,195.9202,196.3565,195.8918,196.2901,6202.0
2023-03-29 14:10:00,206.97,207.11,206.95,206.98,6486.0,196.3091,196.4419,196.2901,196.3186,6486.0
2023-03-29 14:15:00,206.98,206.98,206.8,206.84,3806.0,196.3186,196.3186,196.1479,196.1858,3806.0
2023-03-29 14:20:00,206.8,206.98,206.76,206.82,4722.0,196.1479,196.3186,196.1099,196.1668,4722.0
2023-03-29 14:25:00,206.79,206.9,206.72,206.88,6150.0,196.1384,196.2427,196.072,196.2237,6150.0
2023-03-29 14:30:00,206.83,206.89,206.81,206.84,4627.0,196.1763,196.2332,196.1573,196.1858,4627.0
2023-03-29 14:35:00,206.81,206.96,206.76,206.91,10179.0,196.1573,196.2996,196.1099,196.2522,10179.0
2023-03-29 14:40:00,206.9,206.97,206.84,206.9,5345.0,196.2427,196.3091,196.1858,196.2427,5345.0
2023-03-29 14:45:00,206.91,206.99,206.84,206.87,6177.0,196.2522,196.3281,196.1858,196.2142,6177.0
2023-03-29 14:50:00,206.88,207.09,206.82,207.05,14946.0,196.2237,196.4229,196.1668,196.385,14946.0
2023-03-29 14:55:00,207.11,207.33,207.1,207.21,7752.0,196.4419,196.6506,196.4324,196.5367,7752.0
2023-03-29 15:00:00,207.24,207.28,206.92,207.1,15792.0,196.5652,196.6031,196.2617,196.4324,15792.0
2023-03-29 15:05:00,207.08,207.1,206.89,207.07,5264.0,196.4134,196.4324,196.2332,196.4039,5264.0
2023-03-29 15:10:00,207.09,207.24,206.98,207.17,15208.0,196.4229,196.5652,196.3186,196.4988,15208.0
2023-03-29 15:15:00,207.21,207.57,207.21,207.5,7181.0,196.5367,196.8782,196.5367,196.8118,7181.0
2023-03-29 15:20:00,207.53,207.54,207.43,207.44,7706.0,196.8402,196.8497,196.7454,196.7549,7706.0
2023-03-29 15:25:00,207.43,207.48,207.16,207.29,26504.0,196.7454,196.7928,196.4893,196.6126,26504.0
2023-03-29 15:30:00,207.21,207.35,207.15,207.23,12770.0,196.5367,196.6695,196.4798,196.5557,12770.0
2023-03-29 15:35:00,207.18,207.38,207.11,207.25,10833.0,196.5083,196.698,196.4419,196.5747,10833.0
2023-03-29 15:40:00,207.25,207.33,207.11,207.21,13050.0,196.5747,196.6506,196.4419,196.5367,13050.0
2023-03-29 15:45:00,207.23,207.5,207.22,207.39,19322.0,196.5557,196.8118,196.5462,196.7075,19322.0
2023-03-29 15:50:00,207.37,207.74,207.17,207.46,35785.0,196.6885,197.0394,196.4988,196.7739,35785.0
2023-03-29 15:55:00,207.47,207.61,207.11,207.34,81157.0,196.7833,196.9161,196.4419,196.66,81157.0
2023-03-30 09:30:00,209.31,209.88,207.77,209.25,15930.0,198.5286,199.0692,197.0679,198.4717,15930.0
2023-03-30 09:35:00,209.16,210.0,209.16,209.91,4130.0,198.3863,199.183,198.3863,199.0977,4130.0
2023-03-30 09:40:00,209.91,209.91,209.3,209.3,4530.0,199.0977,199.0977,198.5191,198.5191,4530.0
2023-03-30 09:45:00,209.39,209.85,209.34,209.8,6026.0,198.6044,199.0407,198.557,198.9933,6026.0
2023-03-30 09:50:00,209.76,209.84,209.38,209.81,9062.0,198.9554,199.0313,198.595,199.0028,9062.0
2023-03-30 09:55:00,209.9,209.91,209.67,209.86,6816.0,199.0882,199.0977,198.87,199.0502,6816.0
2023-03-30 10:00:00,209.77,210.08,209.76,209.87,15057.0,198.9649,199.2589,198.9554,199.0597,15057.0
2023-03-30 10:05:00,209.75,210.01,209.6,210.0,5145.0,198.9459,199.1925,198.8036,199.183,5145.0
2023-03-30 10:10:00,209.85,210.09,209.55,209.55,4520.0,199.0407,199.2684,198.7562,198.7562,4520.0
2023-03-30 10:15:00,209.56,210.0,209.49,210.0,14183.0,198.7657,199.183,198.6993,199.183,14183.0
2023-03-30 10:20:00,209.92,210.05,209.84,210.02,3945.0,199.1071,199.2304,199.0313,199.202,3945.0
2023-03-30 10:25:00,210.13,210.43,210.13,210.24,8020.0,199.3063,199.5909,199.3063,199.4107,8020.0
2023-03-30 10:30:00,210.21,210.64,210.21,210.28,8276.0,199.3822,199.7901,199.3822,199.4486,8276.0
2023-03-30 10:35:00,210.3,210.48,210.18,210.48,3840.0,199.4676,199.6383,199.3537,199.6383,3840.0
2023-03-30 10:40:00,210.52,210.6,210.39,210.44,3918.0,199.6762,199.7521,199.5529,199.6004,3918.0
2023-03-30 10:45:00,210.44,210.54,210.35,210.36,2210.0,199.6004,199.6952,199.515,199.5245,2210.0
2023-03-30 10:50:00,210.26,210.33,210.02,210.16,6607.0,199.4296,199.496,199.202,199.3348,6607.0
2023-03-30 10:55:00,210.08,210.11,209.7,209.72,2700.0,199.2589,199.2874,198.8985,198.9174,2700.0
2023-03-30 11:00:00,209.69,209.69,209.38,209.45,1230.0,198.889,198.889,198.595,198.6614,1230.0
2023-03-30 11:05:00,209.45,209.52,209.37,209.37,2151.0,198.6614,198.7277,198.5855,198.5855,2151.0
2023-03-30 11:10:00,209.32,209.4,208.89,208.89,8280.0,198.538,198.6139,198.1302,198.1302,8280.0
2023-03-30 11:15:00,208.96,209.02,208.82,208.94,6831.0,198.1966,198.2535,198.0638,198.1776,6831.0
2023-03-30 11:20:00,208.93,209.04,208.92,209.04,1523.0,198.1681,198.2725,198.1587,198.2725,1523.0
2023-03-30 11:25:00,208.97,209.32,208.94,209.22,4376.0,198.2061,198.538,198.1776,198.4432,4376.0
2023-03-30 11:30:00,209.25,209.32,209.04,209.15,2730.0,198.4717,198.538,198.2725,198.3768,2730.0
2023-03-30 11:35:00,209.18,209.36,209.16,209.2,6768.0,198.4053,198.576,198.3863,198.4242,6768.0
2023-03-30 11:40:00,209.24,209.54,209.23,209.34,2182.0,198.4622,198.7467,198.4527,198.557,2182.0
2023-03-30 11:45:00,209.28,209.35,208.91,209.06,5933.0,198.5001,198.5665,198.1492,198.2914,5933.0
2023-03-30 11:50:00,209.12,209.3,209.07,209.26,12506.0,198.3483,198.5191,198.3009,198.4811,12506.0
2023-03-30 11:55:00,209.26,209.26,208.94,208.95,2162.0,198.4811,198.4811,198.1776,198.1871,2162.0
2023-03-30 12:00:00,208.77,208.82,208.65,208.74,1300.0,198.0164,198.0638,197.9026,197.9879,1300.0
2023-03-30 12:05:00,208.7,208.8,208.61,208.76,2233.0,197.95,198.0448,197.8646,198.0069,2233.0
2023-03-30 12:10:00,208.76,208.82,208.64,208.7,5209.0,198.0069,198.0638,197.8931,197.95,5209.0
2023-03-30 12:15:00,208.76,208.89,208.45,208.89,10811.0,198.0069,198.1302,197.7129,198.1302,10811.0
2023-03-30 12:20:00,208.85,208.94,208.77,208.78,7314.0,198.0923,198.1776,198.0164,198.0259,7314.0
2023-03-30 12:25:00,208.91,209.08,208.91,209.02,3651.0,198.1492,198.3104,198.1492,198.2535,3651.0
2023-03-30 12:30:00,208.98,209.02,208.71,208.88,4082.0,198.2156,198.2535,197.9595,198.1207,4082.0
2023-03-30 12:35:00,208.78,208.81,208.56,208.62,4868.0,198.0259,198.0543,197.8172,197.8741,4868.0
2023-03-30 12:40:00,208.65,208.83,208.58,208.68,3033.0,197.9026,198.0733,197.8362,197.931,3033.0
2023-03-30 12:45:00,208.67,208.68,208.5,208.55,1400.0,197.9215,197.931,197.7603,197.8077,1400.0
2023-03-30 12:50:00,208.59,208.81,208.53,208.75,4866.0,197.8456,198.0543,197.7887,197.9974,4866.0
2023-03-30 12:55:00,208.77,208.78,208.48,208.54,2750.0,198.0164,198.0259,197.7413,197.7982,2750.0
2023-03-30 13:00:00,208.48,208.7,208.44,208.69,1914.0,197.7413,197.95,197.7034,197.9405,1914.0
2023-03-30 13:05:00,208.75,208.78,208.5,208.5,1900.0,197.9974,198.0259,197.7603,197.7603,1900.0
2023-03-30 13:10:00,208.57,208.57,208.46,208.52,900.0,197.8267,197.8267,197.7223,197.7793,900.0
2023-03-30 13:15:00,208.46,208.46,208.12,208.15,3575.0,197.7223,197.7223,197.3999,197.4283,3575.0
2023-03-30 13:20:00,208.15,208.31,207.98,208.03,3241.0,197.4283,197.5801,197.2671,197.3145,3241.0
2023-03-30 13:25:00,208.04,208.29,208.04,208.23,2039.0,197.324,197.5611,197.324,197.5042,2039.0
2023-03-30 13:30:00,208.21,208.29,208.05,208.26,8958.0,197.4852,197.5611,197.3335,197.5326,8958.0
2023-03-30 13:35:00,208.26,208.42,208.2,208.38,8873.0,197.5326,197.6844,197.4757,197.6465,8873.0
2023-03-30 13:40:00,208.41,208.63,208.36,208.63,1100.0,197.6749,197.8836,197.6275,197.8836,1100.0
2023-03-30 13:45:00,208.49,208.59,208.43,208.51,2606.0,197.7508,197.8456,197.6939,197.7698,2606.0
2023-03-30 13:50:00,208.53,208.58,208.43,208.55,2209.0,197.7887,197.8362,197.6939,197.8077,2209.0
2023-03-30 13:55:00,208.55,208.88,208.48,208.8,13551.0,197.8077,198.1207,197.7413,198.0448,13551.0
2023-03-30 14:00:00,208.82,208.96,208.77,208.9,15418.0,198.0638,198.1966,198.0164,198.1397,15418.0
2023-03-30 14:05:00,208.91,208.91,208.79,208.9,7873.0,198.1492,198.1492,198.0353,198.1397,7873.0
2023-03-30 14:10:00,208.88,209.08,208.85,209.03,7905.0,198.1207,198.3104,198.0923,198.263,7905.0
2023-03-30 14:15:00,209.03,209.15,208.98,209.13,6596.0,198.263,198.3768,198.2156,198.3578,6596.0
2023-03-30 14:20:00,209.13,209.25,209.09,209.15,10023.0,198.3578,198.4717,198.3199,198.3768,10023.0
2023-03-30 14:25:00,209.15,209.16,208.96,209.0,6448.0,198.3768,198.3863,198.1966,198.2345,6448.0
2023-03-30 14:30:00,209.06,209.13,208.92,208.96,10497.0,198.2914,198.3578,198.1587,198.1966,10497.0
2023-03-30 14:35:00,209.02,209.06,208.59,208.64,4892.0,198.2535,198.2914,197.8456,197.8931,4892.0
2023-03-30 14:40:00,208.72,208.91,208.65,208.85,9496.0,197.969,198.1492,197.9026,198.0923,9496.0
2023-03-30 14:45:00,208.86,208.91,208.78,208.87,4985.0,198.1017,198.1492,198.0259,198.1112,4985.0
2023-03-30 14:50:00,208.86,208.88,208.68,208.77,4710.0,198.1017,198.1207,197.931,198.0164,4710.0
2023-03-30 14:55:00,208.79,209.06,208.79,209.0,8814.0,198.0353,198.2914,198.0353,198.2345,8814.0
2023-03-30 15:00:00,208.94,209.22,208.9,209.21,2816.0,198.1776,198.4432,198.1397,198.4337,2816.0
2023-03-30 15:05:00,209.22,209.28,208.97,209.0,5497.0,198.4432,198.5001,198.2061,198.2345,5497.0
2023-03-30 15:10:00,209.06,209.06,208.8,208.92,4792.0,198.2914,198.2914,198.0448,198.1587,4792.0
2023-03-30 15:15:00,208.88,208.88,208.68,208.75,2137.0,198.1207,198.1207,197.931,197.9974,2137.0
2023-03-30 15:20:00,208.66,208.74,208.57,208.64,5349.0,197.912,197.9879,197.8267,197.8931,5349.0
2023-03-30 15:25:00,208.71,208.83,208.7,208.74,3562.0,197.9595,198.0733,197.95,197.9879,3562.0
2023-03-30 15:30:00,208.78,208.91,208.64,208.72,7426.0,198.0259,198.1492,197.8931,197.969,7426.0
2023-03-30 15:35:00,208.7,208.83,208.66,208.8,4917.0,197.95,198.0733,197.912,198.0448,4917.0
2023-03-30 15:40:00,208.82,208.85,208.66,208.73,8332.0,198.0638,198.0923,197.912,197.9784,8332.0
2023-03-30 15:45:00,208.75,208.77,208.63,208.68,10582.0,197.9974,198.0164,197.8836,197.931,10582.0
2023-03-30 15:50:00,208.75,208.93,208.68,208.74,20945.0,197.9974,198.1681,197.931,197.9879,20945.0
2023-03-30 15:55:00,208.72,209.0,208.69,208.83,49663.0,197.969,198.2345,197.9405,198.0733,49663.0
2023-03-31 09:30:00,209.43,210.26,209.01,209.52,14428.0,198.6424,199.4296,198.244,198.7277,14428.0
2023-03-31 09:35:00,209.41,209.95,209.0,209.94,2775.0,198.6234,199.1356,198.2345,199.1261,2775.0
2023-03-31 09:40:00,209.52,209.97,209.3,209.52,3370.0,198.7277,199.1546,198.5191,198.7277,3370.0
2023-03-31 09:45:00,209.42,209.93,209.42,209.45,5482.0,198.6329,199.1166,198.6329,198.6614,5482.0
2023-03-31 09:50:00,209.46,209.79,209.31,209.64,8934.0,198.6708,198.9838,198.5286,198.8416,8934.0
2023-03-31 09:55:00,209.72,209.95,209.71,209.94,9300.0,198.9174,199.1356,198.908,199.1261,9300.0
2023-03-31 10:00:00,209.88,210.41,209.68,209.68,15595.0,199.0692,199.5719,198.8795,198.8795,15595.0
2023-03-31 10:05:00,209.93,210.0,209.89,209.9,409.0,199.1166,199.183,199.0787,199.0882,409.0
2023-03-31 10:10:00,209.99,210.03,209.4,209.55,2200.0,199.1735,199.2115,198.6139,198.7562,2200.0
2023-03-31 10:15:00,209.5,209.78,209.44,209.6,8987.0,198.7088,198.9744,198.6519,198.8036,8987.0
2023-03-31 10:20:00,209.64,209.91,209.63,209.74,4267.0,198.8416,199.0977,198.8321,198.9364,4267.0
2023-03-31 10:25:00,209.44,209.98,209.37,209.73,4121.0,198.6519,199.1641,198.5855,198.9269,4121.0
2023-03-31 10:30:00,209.69,210.0,209.69,209.98,13639.0,198.889,199.183,198.889,199.1641,13639.0
2023-03-31 10:35:00,209.91,210.07,209.67,209.76,4668.0,199.0977,199.2494,198.87,198.9554,4668.0
2023-03-31 10:40:00,209.86,209.86,209.72,209.84,1600.0,199.0502,199.0502,198.9174,199.0313,1600.0
2023-03-31 10:45:00,209.85,210.37,209.74,210.33,19065.0,199.0407,199.534,198.9364,199.496,19065.0
2023-03-31 10:50:00,210.39,210.49,210.27,210.41,11377.0,199.5529,199.6478,199.4391,199.5719,11377.0
2023-03-31 10:55:00,210.42,211.0,210.4,210.97,14558.0,199.5814,200.1315,199.5624,200.1031,14558.0
2023-03-31 11:00:00,210.96,211.15,210.91,211.1,8932.0,200.0936,200.2738,200.0461,200.2264,8932.0
2023-03-31 11:05:00,211.1,211.5,211.1,211.49,4764.0,200.2264,200.6058,200.2264,200.5963,4764.0
2023-03-31 11:10:00,211.54,211.63,211.33,211.45,14128.0,200.6437,200.7291,200.4445,200.5583,14128.0
2023-03-31 11:15:00,211.43,211.94,211.43,211.74,12240.0,200.5394,201.0231,200.5394,200.8334,12240.0
2023-03-31 11:20:00,211.75,212.27,211.7,212.1,5000.0,200.8429,201.3361,200.7955,201.1749,5000.0
2023-03-31 11:25:00,212.13,212.37,212.11,212.2,14282.0,201.2033,201.4309,201.1843,201.2697,14282.0
2023-03-31 11:30:00,212.18,212.31,212.06,212.31,9894.0,201.2507,201.374,201.1369,201.374,9894.0
2023-03-31 11:35:00,212.31,212.31,212.13,212.29,9741.0,201.374,201.374,201.2033,201.3551,9741.0
2023-03-31 11:40:00,212.22,212.56,212.21,212.54,11642.0,201.2887,201.6112,201.2792,201.5922,11642.0
2023-03-31 11:45:00,212.53,212.57,212.28,212.31,10790.0,201.5827,201.6206,201.3456,201.374,10790.0
2023-03-31 11:50:00,212.28,212.28,212.12,212.19,5800.0,201.3456,201.3456,201.1938,201.2602,5800.0
2023-03-31 11:55:00,212.25,212.26,211.93,212.03,5982.0,201.3171,201.3266,201.0136,201.1085,5982.0
2023-03-31 12:00:00,211.99,212.53,211.98,212.52,6871.0,201.0705,201.5827,201.061,201.5732,6871.0
2023-03-31 12:05:00,212.51,212.54,212.38,212.38,8420.0,201.5637,201.5922,201.4404,201.4404,8420.0
2023-03-31 12:10:00,212.44,212.51,212.43,212.5,6150.0,201.4973,201.5637,201.4879,201.5542,6150.0
2023-03-31 12:15:00,212.47,212.54,212.43,212.49,10882.0,201.5258,201.5922,201.4879,201.5448,10882.0
2023-03-31 12:20:00,212.49,212.58,212.48,212.54,4250.0,201.5448,201.6301,201.5353,201.5922,4250.0
2023-03-31 12:25:00,212.52,212.67,212.31,212.31,9777.0,201.5732,201.7155,201.374,201.374,9777.0
2023-03-31 12:30:00,212.35,212.43,211.81,211.81,8409.0,201.412,201.4879,200.8998,200.8998,8409.0
2023-03-31 12:35:00,211.88,211.88,211.55,211.7,5525.0,200.9662,200.9662,200.6532,200.7955,5525.0
2023-03-31 12:40:00,211.7,211.88,211.7,211.83,6714.0,200.7955,200.9662,200.7955,200.9188,6714.0
2023-03-31 12:45:00,211.81,211.82,211.53,211.58,2900.0,200.8998,200.9093,200.6342,200.6816,2900.0
2023-03-31 12:50:00,211.38,211.4,211.21,211.24,5566.0,200.4919,200.5109,200.3307,200.3591,5566.0
2023-03-31 12:55:00,211.25,211.41,211.1,211.25,7670.0,200.3686,200.5204,200.2264,200.3686,7670.0
2023-03-31 13:00:00,211.18,211.18,210.98,211.0,3169.0,200.3022,200.3022,200.1125,200.1315,3169.0
2023-03-31 13:05:00,210.97,211.21,210.94,211.18,3846.0,200.1031,200.3307,200.0746,200.3022,3846.0
2023-03-31 13:10:00,211.08,211.11,210.8,210.87,4017.0,200.2074,200.2358,199.9418,200.0082,4017.0
2023-03-31 13:15:00,210.92,211.07,210.86,211.06,6516.0,200.0556,200.1979,199.9987,200.1884,6516.0
2023-03-31 13:20:00,211.0,211.2,210.99,211.2,12783.0,200.1315,200.3212,200.122,200.3212,12783.0
2023-03-31 13:25:00,211.13,211.45,211.13,211.43,8385.0,200.2548,200.5583,200.2548,200.5394,8385.0
2023-03-31 13:30:00,211.36,211.59,211.35,211.56,12824.0,200.473,200.6911,200.4635,200.6627,12824.0
2023-03-31 13:35:00,211.55,211.6,211.5,211.52,13601.0,200.6532,200.7006,200.6058,200.6247,13601.0
2023-03-31 13:40:00,211.44,211.44,210.77,210.8,4572.0,200.5488,200.5488,199.9134,199.9418,4572.0
2023-03-31 13:45:00,210.78,210.79,210.36,210.45,10699.0,199.9228,199.9323,199.5245,199.6098,10699.0
2023-03-31 13:50:00,210.45,210.45,210.1,210.18,7961.0,199.6098,199.6098,199.2779,199.3537,7961.0
2023-03-31 13:55:00,210.2,210.39,210.0,210.28,14440.0,199.3727,199.5529,199.183,199.4486,14440.0
2023-03-31 14:00:00,210.21,210.56,210.2,210.56,12250.0,199.3822,199.7142,199.3727,199.7142,12250.0
2023-03-31 14:05:00,210.53,210.92,210.53,210.75,4814.0,199.6857,200.0556,199.6857,199.8944,4814.0
2023-03-31 14:10:00,210.75,210.85,210.57,210.57,8496.0,199.8944,199.9892,199.7237,199.7237,8496.0
2023-03-31 14:15:00,210.51,210.58,210.25,210.3,3661.0,199.6668,199.7331,199.4201,199.4676,3661.0
2023-03-31 14:20:00,210.32,210.61,210.24,210.57,5536.0,199.4865,199.7616,199.4107,199.7237,5536.0
2023-03-31 14:25:00,210.49,210.64,210.43,210.63,6135.0,199.6478,199.7901,199.5909,199.7806,6135.0
2023-03-31 14:30:00,210.71,210.72,210.52,210.65,2681.0,199.8564,199.8659,199.6762,199.7995,2681.0
2023-03-31 14:35:00,210.62,210.71,210.49,210.59,3804.0,199.7711,199.8564,199.6478,199.7426,3804.0
2023-03-31 14:40:00,210.6,210.85,210.6,210.84,2825.0,199.7521,199.9892,199.7521,199.9798,2825.0
2023-03-31 14:45:00,210.76,210.86,210.71,210.86,3027.0,199.9039,199.9987,199.8564,199.9987,3027.0
2023-03-31 14:50:00,210.75,210.76,210.53,210.69,3242.0,199.8944,199.9039,199.6857,199.8375,3242.0
2023-03-31 14:55:00,210.73,210.98,210.51,210.95,19450.0,199.8754,200.1125,199.6668,200.0841,19450.0
2023-03-31 15:00:00,211.01,211.52,211.01,211.52,6891.0,200.141,200.6247,200.141,200.6247,6891.0
2023-03-31 15:05:00,211.51,211.55,211.26,211.39,7966.0,200.6152,200.6532,200.3781,200.5014,7966.0
2023-03-31 15:10:00,211.33,211.4,211.18,211.22,5551.0,200.4445,200.5109,200.3022,200.3402,5551.0
2023-03-31 15:15:00,211.23,211.7,211.23,211.7,5828.0,200.3497,200.7955,200.3497,200.7955,5828.0
2023-03-31 15:20:00,211.72,212.0,211.72,211.99,7394.0,200.8144,201.08,200.8144,201.0705,7394.0
2023-03-31 15:25:00,211.94,212.2,211.94,212.1,6907.0,201.0231,201.2697,201.0231,201.1749,6907.0
2023-03-31 15:30:00,212.15,212.25,211.7,211.77,8516.0,201.2223,201.3171,200.7955,200.8618,8516.0
2023-03-31 15:35:00,211.69,211.72,211.37,211.6,9836.0,200.786,200.8144,200.4825,200.7006,9836.0
2023-03-31 15:40:00,211.52,211.62,211.28,211.35,13145.0,200.6247,200.7196,200.3971,200.4635,13145.0
2023-03-31 15:45:00,211.32,211.34,211.12,211.32,27195.0,200.435,200.454,200.2453,200.435,27195.0
2023-03-31 15:50:00,211.38,211.38,211.02,211.32,30512.0,200.4919,200.4919,200.1505,200.435,30512.0
2023-03-31 15:55:00,211.33,212.1,211.32,211.79,78218.0,200.4445,201.1749,200.435,200.8808,78218.0
2023-04-03 09:30:00,210.69,212.04,210.5,211.02,17913.0,199.8375,201.1179,199.6573,200.1505,17913.0
2023-04-03 09:35:00,211.15,211.46,211.15,211.43,3473.0,200.2738,200.5678,200.2738,200.5394,3473.0
2023-04-03 09:40:00,211.29,211.54,211.25,211.44,3990.0,200.4066,200.6437,200.3686,200.5488,3990.0
2023-04-03 09:45:00,211.33,211.73,211.27,211.67,5143.0,200.4445,200.8239,200.3876,200.767,5143.0
2023-04-03 09:50:00,211.84,211.84,211.55,211.63,4759.0,200.9282,200.9282,200.6532,200.7291,4759.0
2023-04-03 09:55:00,211.53,211.61,211.06,211.13,3699.0,200.6342,200.7101,200.1884,200.2548,3699.0
2023-04-03 10:00:00,211.23,211.51,210.91,210.95,9647.0,200.3497,200.6152,200.0461,200.0841,9647.0
2023-04-03 10:05:00,211.06,211.12,210.46,210.61,4463.0,200.1884,200.2453,199.6193,199.7616,4463.0
2023-04-03 10:10:00,210.52,210.52,210.1,210.24,4296.0,199.6762,199.6762,199.2779,199.4107,4296.0
2023-04-03 10:15:00,210.24,210.43,210.01,210.22,13870.0,199.4107,199.5909,199.1925,199.3917,13870.0
2023-04-03 10:20:00,210.36,210.79,210.36,210.78,2240.0,199.5245,199.9323,199.5245,199.9228,2240.0
2023-04-03 10:25:00,210.87,211.09,210.67,210.83,2778.0,200.0082,200.2169,199.8185,199.9703,2778.0
2023-04-03 10:30:00,210.97,211.0,210.54,210.54,3750.0,200.1031,200.1315,199.6952,199.6952,3750.0
2023-04-03 10:35:00,210.79,210.79,210.17,210.22,3564.0,199.9323,199.9323,199.3443,199.3917,3564.0
2023-04-03 10:40:00,210.34,210.34,209.88,209.89,5258.0,199.5055,199.5055,199.0692,199.0787,5258.0
2023-04-03 10:45:00,209.82,209.98,209.67,209.83,6865.0,199.0123,199.1641,198.87,199.0218,6865.0
2023-04-03 10:50:00,209.76,209.9,209.28,209.31,14475.0,198.9554,199.0882,198.5001,198.5286,14475.0
2023-04-03 10:55:00,209.31,209.37,208.9,209.05,5475.0,198.5286,198.5855,198.1397,198.282,5475.0
2023-04-03 11:00:00,209.05,209.13,208.62,208.62,8396.0,198.282,198.3578,197.8741,197.8741,8396.0
2023-04-03 11:05:00,208.78,208.97,208.54,208.71,3351.0,198.0259,198.2061,197.7982,197.9595,3351.0
2023-04-03 11:10:00,208.66,208.83,208.28,208.42,3119.0,197.912,198.0733,197.5516,197.6844,3119.0
2023-04-03 11:15:00,208.38,208.68,208.27,208.67,1972.0,197.6465,197.931,197.5421,197.9215,1972.0
2023-04-03 11:20:00,208.78,208.99,208.63,208.67,3198.0,198.0259,198.225,197.8836,197.9215,3198.0
2023-04-03 11:25:00,208.59,208.7,208.52,208.53,2301.0,197.8456,197.95,197.7793,197.7887,2301.0
2023-04-03 11:30:00,208.62,208.65,208.28,208.47,2118.0,197.8741,197.9026,197.5516,197.7318,2118.0
2023-04-03 11:35:00,208.51,208.87,208.5,208.73,12135.0,197.7698,198.1112,197.7603,197.9784,12135.0
2023-04-03 11:40:00,208.71,208.71,208.4,208.52,3989.0,197.9595,197.9595,197.6654,197.7793,3989.0
2023-04-03 11:45:00,208.51,208.78,208.37,208.78,4193.0,197.7698,198.0259,197.637,198.0259,4193.0
2023-04-03 11:50:00,208.65,208.65,208.43,208.44,1175.0,197.9026,197.9026,197.6939,197.7034,1175.0
2023-04-03 11:55:00,208.46,208.55,208.35,208.44,5334.0,197.7223,197.8077,197.618,197.7034,5334.0
2023-04-03 12:00:00,208.38,208.58,208.38,208.53,5924.0,197.6465,197.8362,197.6465,197.7887,5924.0
2023-04-03 12:05:00,208.53,208.65,208.39,208.46,10481.0,197.7887,197.9026,197.656,197.7223,10481.0
2023-04-03 12:10:00,208.47,208.65,208.47,208.63,8804.0,197.7318,197.9026,197.7318,197.8836,8804.0
2023-04-03 12:15:00,208.63,208.72,208.42,208.46,5131.0,197.8836,197.969,197.6844,197.7223,5131.0
2023-04-03 12:20:00,208.43,208.52,208.22,208.5,5995.0,197.6939,197.7793,197.4947,197.7603,5995.0
2023-04-03 12:25:00,208.44,208.55,208.36,208.52,5685.0,197.7034,197.8077,197.6275,197.7793,5685.0
2023-04-03 12:30:00,208.46,208.51,208.34,208.41,4067.0,197.7223,197.7698,197.6085,197.6749,4067.0
2023-04-03 12:35:00,208.52,208.7,208.5,208.54,7271.0,197.7793,197.95,197.7603,197.7982,7271.0
2023-04-03 12:40:00,208.51,208.68,208.46,208.49,7122.0,197.7698,197.931,197.7223,197.7508,7122.0
2023-04-03 12:45:00,208.58,208.64,208.47,208.59,5517.0,197.8362,197.8931,197.7318,197.8456,5517.0
2023-04-03 12:50:00,208.64,208.82,208.6,208.71,2181.0,197.8931,198.0638,197.8551,197.9595,2181.0
2023-04-03 12:55:00,208.65,208.65,208.58,208.58,200.0,197.9026,197.9026,197.8362,197.8362,200.0
2023-04-03 13:00:00,208.54,208.56,208.48,208.54,1612.0,197.7982,197.8172,197.7413,197.7982,1612.0
2023-04-03 13:05:00,208.49,208.55,208.42,208.5,5168.0,197.7508,197.8077,197.6844,197.7603,5168.0
2023-04-03 13:10:00,208.6,208.62,208.34,208.34,8401.0,197.8551,197.8741,197.6085,197.6085,8401.0
2023-04-03 13:15:00,208.4,208.69,208.4,208.65,12125.0,197.6654,197.9405,197.6654,197.9026,12125.0
2023-04-03 13:20:00,208.65,208.69,208.38,208.38,7083.0,197.9026,197.9405,197.6465,197.6465,7083.0
2023-04-03 13:25:00,208.4,208.51,208.13,208.13,6904.0,197.6654,197.7698,197.4093,197.4093,6904.0
2023-04-03 13:30:00,208.25,208.33,208.12,208.24,9478.0,197.5232,197.599,197.3999,197.5137,9478.0
2023-04-03 13:35:00,208.16,208.2,207.9,207.9,4909.0,197.4378,197.4757,197.1912,197.1912,4909.0
2023-04-03 13:40:00,207.93,207.93,207.58,207.66,6775.0,197.2196,197.2196,196.8877,196.9636,6775.0
2023-04-03 13:45:00,207.66,207.66,207.47,207.58,5920.0,196.9636,196.9636,196.7833,196.8877,5920.0
2023-04-03 13:50:00,207.66,207.91,207.65,207.91,7118.0,196.9636,197.2007,196.9541,197.2007,7118.0
2023-04-03 13:55:00,207.94,208.17,207.87,207.94,2767.0,197.2291,197.4473,197.1627,197.2291,2767.0
2023-04-03 14:00:00,207.99,208.1,207.98,208.1,735.0,197.2766,197.3809,197.2671,197.3809,735.0
2023-04-03 14:05:00,208.11,208.26,208.1,208.16,2368.0,197.3904,197.5326,197.3809,197.4378,2368.0
2023-04-03 14:10:00,208.19,208.33,208.13,208.22,3465.0,197.4663,197.599,197.4093,197.4947,3465.0
2023-04-03 14:15:00,208.25,208.33,208.2,208.28,4416.0,197.5232,197.599,197.4757,197.5516,4416.0
2023-04-03 14:20:00,208.19,208.37,208.15,208.37,3808.0,197.4663,197.637,197.4283,197.637,3808.0
2023-04-03 14:25:00,208.37,208.45,208.21,208.32,8103.0,197.637,197.7129,197.4852,197.5896,8103.0
2023-04-03 14:30:00,208.3,208.42,208.27,208.37,6284.0,197.5706,197.6844,197.5421,197.637,6284.0
2023-04-03 14:35:00,208.37,208.5,208.1,208.1,13465.0,197.637,197.7603,197.3809,197.3809,13465.0
2023-04-03 14:40:00,208.14,208.2,208.07,208.17,10204.0,197.4188,197.4757,197.3524,197.4473,10204.0
2023-04-03 14:45:00,208.18,208.24,208.14,208.16,2096.0,197.4568,197.5137,197.4188,197.4378,2096.0
2023-04-03 14:50:00,208.18,208.32,208.1,208.1,3853.0,197.4568,197.5896,197.3809,197.3809,3853.0
2023-04-03 14:55:00,208.09,208.27,208.09,208.14,5253.0,197.3714,197.5421,197.3714,197.4188,5253.0
2023-04-03 15:00:00,208.12,208.32,208.01,208.28,10000.0,197.3999,197.5896,197.2955,197.5516,10000.0
2023-04-03 15:05:00,208.28,208.36,208.23,208.23,6136.0,197.5516,197.6275,197.5042,197.5042,6136.0
2023-04-03 15:10:00,208.28,208.51,208.23,208.45,7210.0,197.5516,197.7698,197.5042,197.7129,7210.0
2023-04-03 15:15:00,208.49,208.49,208.26,208.31,12315.0,197.7508,197.7508,197.5326,197.5801,12315.0
2023-04-03 15:20:00,208.35,208.35,208.17,208.21,18582.0,197.618,197.618,197.4473,197.4852,18582.0
2023-04-03 15:25:00,208.24,208.48,208.18,208.39,42123.0,197.5137,197.7413,197.4568,197.656,42123.0
2023-04-03 15:30:00,208.45,208.55,208.3,208.3,12145.0,197.7129,197.8077,197.5706,197.5706,12145.0
2023-04-03 15:35:00,208.31,208.43,208.22,208.38,3615.0,197.5801,197.6939,197.4947,197.6465,3615.0
2023-04-03 15:40:00,208.38,208.67,208.37,208.62,14657.0,197.6465,197.9215,197.637,197.8741,14657.0
2023-04-03 15:45:00,208.57,208.67,208.49,208.67,9140.0,197.8267,197.9215,197.7508,197.9215,9140.0
2023-04-03 15:50:00,208.61,208.66,208.37,208.48,14012.0,197.8646,197.912,197.637,197.7413,14012.0
2023-04-03 15:55:00,208.51,208.78,208.5,208.7,72256.0,197.7698,198.0259,197.7603,197.95,72256.0
2023-04-04 09:30:00,210.09,210.38,209.0,209.13,43570.0,199.2684,199.5434,198.2345,198.3578,43570.0
2023-04-04 09:35:00,209.1,209.3,208.5,208.65,17220.0,198.3294,198.5191,197.7603,197.9026,17220.0
2023-04-04 09:40:00,208.56,208.7,207.96,208.38,39390.0,197.8172,197.95,197.2481,197.6465,39390.0
2023-04-04 09:45:00,208.36,208.7,208.23,208.39,49948.0,197.6275,197.95,197.5042,197.656,49948.0
2023-04-04 09:50:00,208.4,208.6,208.13,208.31,19960.0,197.6654,197.8551,197.4093,197.5801,19960.0
2023-04-04 09:55:00,208.3,208.42,208.07,208.07,4182.0,197.5706,197.6844,197.3524,197.3524,4182.0
2023-04-04 10:00:00,208.1,208.56,207.75,207.92,16334.0,197.3809,197.8172,197.0489,197.2102,16334.0
2023-04-04 10:05:00,208.11,208.2,207.8,208.06,46439.0,197.3904,197.4757,197.0963,197.3429,46439.0
2023-04-04 10:10:00,207.92,208.0,207.78,207.93,8516.0,197.2102,197.286,197.0774,197.2196,8516.0
2023-04-04 10:15:00,207.99,208.03,207.44,207.44,22187.0,197.2766,197.3145,196.7549,196.7549,22187.0
2023-04-04 10:20:00,207.5,207.5,206.35,206.41,12992.0,196.8118,196.8118,195.721,195.7779,12992.0
2023-04-04 10:25:00,206.47,206.51,206.11,206.14,21217.0,195.8348,195.8728,195.4934,195.5218,21217.0
2023-04-04 10:30:00,206.2,207.19,206.19,207.18,21968.0,195.5788,196.5178,195.5693,196.5083,21968.0
2023-04-04 10:35:00,207.08,207.56,206.92,206.92,8499.0,196.4134,196.8687,196.2617,196.2617,8499.0
2023-04-04 10:40:00,206.84,206.93,206.54,206.79,7548.0,196.1858,196.2712,195.9012,196.1384,7548.0
2023-04-04 10:45:00,206.89,206.89,206.66,206.75,5370.0,196.2332,196.2332,196.0151,196.1004,5370.0
2023-04-04 10:50:00,206.85,206.93,206.73,206.85,10888.0,196.1953,196.2712,196.0815,196.1953,10888.0
2023-04-04 10:55:00,206.81,207.09,206.79,207.01,9431.0,196.1573,196.4229,196.1384,196.347,9431.0
2023-04-04 11:00:00,206.97,207.04,206.45,206.51,8063.0,196.3091,196.3755,195.8159,195.8728,8063.0
2023-04-04 11:05:00,206.61,206.77,206.42,206.43,5829.0,195.9676,196.1194,195.7874,195.7969,5829.0
2023-04-04 11:10:00,206.42,206.62,206.28,206.55,4085.0,195.7874,195.9771,195.6546,195.9107,4085.0
2023-04-04 11:15:00,206.6,206.61,206.19,206.38,6232.0,195.9582,195.9676,195.5693,195.7495,6232.0
2023-04-04 11:20:00,206.39,206.81,206.38,206.78,5936.0,195.759,196.1573,195.7495,196.1289,5936.0
2023-04-04 11:25:00,206.89,207.28,206.87,207.26,8934.0,196.2332,196.6031,196.2142,196.5842,8934.0
2023-04-04 11:30:00,207.22,207.3,206.15,206.18,11915.0,196.5462,196.6221,195.5313,195.5598,11915.0
2023-04-04 11:35:00,206.26,206.33,206.02,206.14,8386.0,195.6357,195.7021,195.408,195.5218,8386.0
2023-04-04 11:40:00,206.14,206.38,206.01,206.01,42368.0,195.5218,195.7495,195.3985,195.3985,42368.0
2023-04-04 11:45:00,206.18,206.2,205.69,205.69,11488.0,195.5598,195.5788,195.095,195.095,11488.0
2023-04-04 11:50:00,205.66,205.74,205.51,205.53,2632.0,195.0666,195.1425,194.9243,194.9433,2632.0
2023-04-04 11:55:00,205.44,205.48,205.05,205.09,4516.0,194.8579,194.8958,194.488,194.5259,4516.0
2023-04-04 12:00:00,205.03,205.29,204.74,205.29,40165.0,194.469,194.7156,194.194,194.7156,40165.0
2023-04-04 12:05:00,205.2,205.39,204.88,205.04,1855.0,194.6303,194.8105,194.3267,194.4785,1855.0
2023-04-04 12:10:00,205.22,205.28,205.03,205.25,6171.0,194.6492,194.7061,194.469,194.6777,6171.0
2023-04-04 12:15:00,205.33,205.56,205.28,205.37,2997.0,194.7536,194.9717,194.7061,194.7915,2997.0
2023-04-04 12:20:00,205.32,205.57,205.32,205.55,1697.0,194.7441,194.9812,194.7441,194.9622,1697.0
2023-04-04 12:25:00,205.51,205.72,205.48,205.52,8391.0,194.9243,195.1235,194.8958,194.9338,8391.0
2023-04-04 12:30:00,205.6,205.7,205.46,205.55,2203.0,195.0097,195.1045,194.8769,194.9622,2203.0
2023-04-04 12:35:00,205.5,205.84,205.5,205.65,26099.0,194.9148,195.2373,194.9148,195.0571,26099.0
2023-04-04 12:40:00,205.6,205.67,205.32,205.35,6712.0,195.0097,195.0761,194.7441,194.7725,6712.0
2023-04-04 12:45:00,205.39,205.41,205.23,205.28,3911.0,194.8105,194.8294,194.6587,194.7061,3911.0
2023-04-04 12:50:00,205.4,205.4,205.18,205.19,1505.0,194.82,194.82,194.6113,194.6208,1505.0
2023-04-04 12:55:00,205.25,205.41,205.23,205.41,700.0,194.6777,194.8294,194.6587,194.8294,700.0
2023-04-04 13:00:00,205.39,205.46,205.31,205.4,12277.0,194.8105,194.8769,194.7346,194.82,12277.0
2023-04-04 13:05:00,205.38,205.82,205.34,205.51,19647.0,194.801,195.2183,194.7631,194.9243,19647.0
2023-04-04 13:10:00,205.4,205.58,205.34,205.53,41459.0,194.82,194.9907,194.7631,194.9433,41459.0
2023-04-04 13:15:00,205.53,205.56,205.25,205.44,94206.0,194.9433,194.9717,194.6777,194.8579,94206.0
2023-04-04 13:20:00,205.5,205.73,205.4,205.54,95810.0,194.9148,195.133,194.82,194.9528,95810.0
2023-04-04 13:25:00,205.5,205.56,205.37,205.43,10802.0,194.9148,194.9717,194.7915,194.8484,10802.0
2023-04-04 13:30:00,205.5,205.54,205.27,205.27,15611.0,194.9148,194.9528,194.6967,194.6967,15611.0
2023-04-04 13:35:00,205.31,205.53,205.31,205.51,14896.0,194.7346,194.9433,194.7346,194.9243,14896.0
2023-04-04 13:40:00,205.46,205.5,205.31,205.35,13685.0,194.8769,194.9148,194.7346,194.7725,13685.0
2023-04-04 13:45:00,205.35,205.37,205.22,205.27,22469.0,194.7725,194.7915,194.6492,194.6967,22469.0
2023-04-04 13:50:00,205.3,205.35,204.99,205.09,40336.0,194.7251,194.7725,194.4311,194.5259,40336.0
2023-04-04 13:55:00,205.19,205.55,205.06,205.06,97585.0,194.6208,194.9622,194.4975,194.4975,97585.0
2023-04-04 14:00:00,205.07,205.35,205.05,205.22,8029.0,194.507,194.7725,194.488,194.6492,8029.0
2023-04-04 14:05:00,205.29,205.36,205.1,205.16,9119.0,194.7156,194.782,194.5354,194.5923,9119.0
2023-04-04 14:10:00,205.23,205.3,204.8,204.86,21153.0,194.6587,194.7251,194.2509,194.3078,21153.0
2023-04-04 14:15:00,204.91,204.94,204.73,204.78,10777.0,194.3552,194.3837,194.1845,194.2319,10777.0
2023-04-04 14:20:00,204.86,204.89,204.4,204.4,9427.0,194.3078,194.3362,193.8715,193.8715,9427.0
2023-04-04 14:25:00,204.47,204.47,204.0,204.1,9659.0,193.9379,193.9379,193.4921,193.5869,9659.0
2023-04-04 14:30:00,204.17,204.44,204.04,204.43,5509.0,193.6533,193.9094,193.53,193.8999,5509.0
2023-04-04 14:35:00,204.43,204.6,204.28,204.52,7275.0,193.8999,194.0612,193.7577,193.9853,7275.0
2023-04-04 14:40:00,204.67,204.8,204.65,204.72,2039.0,194.1276,194.2509,194.1086,194.175,2039.0
2023-04-04 14:45:00,204.65,204.8,204.41,204.8,31859.0,194.1086,194.2509,193.881,194.2509,31859.0
2023-04-04 14:50:00,204.76,204.83,204.49,204.5,12697.0,194.2129,194.2793,193.9568,193.9663,12697.0
2023-04-04 14:55:00,204.55,204.57,204.34,204.34,8005.0,194.0137,194.0327,193.8146,193.8146,8005.0
2023-04-04 15:00:00,204.33,204.8,204.31,204.77,8542.0,193.8051,194.2509,193.7861,194.2224,8542.0
2023-04-04 15:05:00,204.7,204.7,204.48,204.55,15975.0,194.156,194.156,193.9474,194.0137,15975.0
2023-04-04 15:10:00,204.56,204.68,204.5,204.57,24139.0,194.0232,194.1371,193.9663,194.0327,24139.0
2023-04-04 15:15:00,204.6,204.98,204.6,204.98,11110.0,194.0612,194.4216,194.0612,194.4216,11110.0
2023-04-04 15:20:00,204.96,205.0,204.53,204.59,16381.0,194.4026,194.4406,193.9948,194.0517,16381.0
2023-04-04 15:25:00,204.6,204.69,204.5,204.54,10872.0,194.0612,194.1465,193.9663,194.0043,10872.0
2023-04-04 15:30:00,204.55,204.74,204.51,204.73,13507.0,194.0137,194.194,193.9758,194.1845,13507.0
2023-04-04 15:35:00,204.73,204.73,204.5,204.53,21627.0,194.1845,194.1845,193.9663,193.9948,21627.0
2023-04-04 15:40:00,204.53,204.64,204.5,204.56,41395.0,193.9948,194.0991,193.9663,194.0232,41395.0
2023-04-04 15:45:00,204.56,204.58,204.29,204.48,45261.0,194.0232,194.0422,193.7671,193.9474,45261.0
2023-04-04 15:50:00,204.51,205.23,204.46,204.96,67299.0,193.9758,194.6587,193.9284,194.4026,67299.0
2023-04-04 15:55:00,204.99,205.21,204.92,205.01,233359.0,194.4311,194.6398,194.3647,194.4501,233359.0
2023-04-05 09:30:00,205.0,205.7,204.9,205.3,28108.0,194.4406,195.1045,194.3457,194.7251,28108.0
2023-04-05 09:35:00,205.35,205.45,205.0,205.0,9395.0,194.7725,194.8674,194.4406,194.4406,9395.0
2023-04-05 09:40:00,204.9,205.35,204.89,205.27,13846.0,194.3457,194.7725,194.3362,194.6967,13846.0
2023-04-05 09:45:00,205.19,205.7,205.17,205.5,39413.0,194.6208,195.1045,194.6018,194.9148,39413.0
2023-04-05 09:50:00,205.53,205.57,205.11,205.24,151389.0,194.9433,194.9812,194.5449,194.6682,151389.0
2023-04-05 09:55:00,205.25,205.51,205.01,205.51,13830.0,194.6777,194.9243,194.4501,194.9243,13830.0
2023-04-05 10:00:00,205.34,205.34,204.51,204.51,5850.0,194.7631,194.7631,193.9758,193.9758,5850.0
2023-04-05 10:05:00,204.56,204.65,204.25,204.4,4245.0,194.0232,194.1086,193.7292,193.8715,4245.0
2023-04-05 10:10:00,204.54,204.9,204.36,204.37,3294.0,194.0043,194.3457,193.8335,193.843,3294.0
2023-04-05 10:15:00,204.38,204.39,204.0,204.31,3425.0,193.8525,193.862,193.4921,193.7861,3425.0
2023-04-05 10:20:00,204.32,204.7,204.32,204.55,6519.0,193.7956,194.156,193.7956,194.0137,6519.0
2023-04-05 10:25:00,204.58,204.6,203.88,203.96,4498.0,194.0422,194.0612,193.3783,193.4541,4498.0
2023-04-05 10:30:00,204.24,204.37,204.08,204.37,6558.0,193.7197,193.843,193.568,193.843,6558.0
2023-04-05 10:35:00,204.38,204.8,204.37,204.59,4914.0,193.8525,194.2509,193.843,194.0517,4914.0
2023-04-05 10:40:00,204.48,204.48,204.06,204.06,3664.0,193.9474,193.9474,193.549,193.549,3664.0
2023-04-05 10:45:00,203.96,204.01,203.75,203.99,4994.0,193.4541,193.5016,193.255,193.4826,4994.0
2023-04-05 10:50:00,204.05,204.09,203.79,204.09,2157.0,193.5395,193.5774,193.2929,193.5774,2157.0
2023-04-05 10:55:00,204.16,204.39,204.16,204.38,1600.0,193.6438,193.862,193.6438,193.8525,1600.0
2023-04-05 11:00:00,204.38,204.61,204.35,204.36,11142.0,193.8525,194.0707,193.824,193.8335,11142.0
2023-04-05 11:05:00,204.39,204.47,204.32,204.42,1800.0,193.862,193.9379,193.7956,193.8904,1800.0
2023-04-05 11:10:00,204.38,204.51,204.31,204.48,1654.0,193.8525,193.9758,193.7861,193.9474,1654.0
2023-04-05 11:15:00,204.38,204.61,204.28,204.49,4811.0,193.8525,194.0707,193.7577,193.9568,4811.0
2023-04-05 11:20:00,204.45,204.55,204.43,204.46,2718.0,193.9189,194.0137,193.8999,193.9284,2718.0
2023-04-05 11:25:00,204.47,204.47,203.96,204.2,6571.0,193.9379,193.9379,193.4541,193.6818,6571.0
2023-04-05 11:30:00,204.21,204.39,204.12,204.39,2719.0,193.6913,193.862,193.6059,193.862,2719.0
2023-04-05 11:35:00,204.41,204.72,204.18,204.19,10481.0,193.881,194.175,193.6628,193.6723,10481.0
2023-04-05 11:40:00,204.08,204.38,204.07,204.15,3494.0,193.568,193.8525,193.5585,193.6344,3494.0
2023-04-05 11:45:00,204.16,204.48,204.1,204.4,4226.0,193.6438,193.9474,193.5869,193.8715,4226.0
2023-04-05 11:50:00,204.32,204.43,204.12,204.17,2735.0,193.7956,193.8999,193.6059,193.6533,2735.0
2023-04-05 11:55:00,204.24,204.58,204.2,204.52,9852.0,193.7197,194.0422,193.6818,193.9853,9852.0
2023-04-05 12:00:00,204.56,204.56,204.34,204.4,4476.0,194.0232,194.0232,193.8146,193.8715,4476.0
2023-04-05 12:05:00,204.36,204.36,204.15,204.26,1980.0,193.8335,193.8335,193.6344,193.7387,1980.0
2023-04-05 12:10:00,204.22,204.34,203.88,204.0,8542.0,193.7007,193.8146,193.3783,193.4921,8542.0
2023-04-05 12:15:00,203.87,203.95,203.61,203.92,10465.0,193.3688,193.4447,193.1222,193.4162,10465.0
2023-04-05 12:20:00,203.88,203.93,203.85,203.87,1346.0,193.3783,193.4257,193.3498,193.3688,1346.0
2023-04-05 12:25:00,203.95,203.95,203.34,203.59,4477.0,193.4447,193.4447,192.8661,193.1032,4477.0
2023-04-05 12:30:00,203.6,203.68,203.46,203.67,2475.0,193.1127,193.1886,192.9799,193.1791,2475.0
2023-04-05 12:35:00,203.75,203.98,203.62,203.78,2938.0,193.255,193.4731,193.1317,193.2834,2938.0
2023-04-05 12:40:00,203.61,203.76,203.32,203.42,4460.0,193.1222,193.2644,192.8471,192.942,4460.0
2023-04-05 12:45:00,203.4,203.4,203.06,203.14,2800.0,192.923,192.923,192.6005,192.6764,2800.0
2023-04-05 12:50:00,203.07,203.2,202.91,203.12,3467.0,192.61,192.7333,192.4582,192.6574,3467.0
2023-04-05 12:55:00,203.2,203.27,202.93,203.05,8582.0,192.7333,192.7997,192.4772,192.591,8582.0
2023-04-05 13:00:00,203.01,203.28,203.01,203.26,5109.0,192.5531,192.8092,192.5531,192.7902,5109.0
2023-04-05 13:05:00,203.35,203.54,203.3,203.37,3000.0,192.8756,193.0558,192.8281,192.8945,3000.0
2023-04-05 13:10:00,203.31,203.58,203.31,203.51,5253.0,192.8376,193.0937,192.8376,193.0273,5253.0
2023-04-05 13:15:00,203.51,203.63,203.43,203.61,5221.0,193.0273,193.1411,192.9514,193.1222,5221.0
2023-04-05 13:20:00,203.64,203.73,203.58,203.72,8000.0,193.1506,193.236,193.0937,193.2265,8000.0
2023-04-05 13:25:00,203.68,203.71,203.51,203.51,5176.0,193.1886,193.217,193.0273,193.0273,5176.0
2023-04-05 13:30:00,203.47,203.59,203.45,203.53,5126.0,192.9894,193.1032,192.9704,193.0463,5126.0
2023-04-05 13:35:00,203.49,203.5,203.33,203.4,4979.0,193.0083,193.0178,192.8566,192.923,4979.0
2023-04-05 13:40:00,203.43,203.52,203.38,203.39,5298.0,192.9514,193.0368,192.904,192.9135,5298.0
2023-04-05 13:45:00,203.42,203.42,203.29,203.34,4893.0,192.942,192.942,192.8186,192.8661,4893.0
2023-04-05 13:50:00,203.38,203.88,203.37,203.88,2829.0,192.904,193.3783,192.8945,193.3783,2829.0
2023-04-05 13:55:00,203.84,204.03,203.84,203.91,5456.0,193.3403,193.5205,193.3403,193.4067,5456.0
2023-04-05 14:00:00,204.01,204.22,204.0,204.11,5256.0,193.5016,193.7007,193.4921,193.5964,5256.0
2023-04-05 14:05:00,204.11,204.2,203.96,203.97,3883.0,193.5964,193.6818,193.4541,193.4636,3883.0
2023-04-05 14:10:00,203.96,204.01,203.82,203.88,2918.0,193.4541,193.5016,193.3213,193.3783,2918.0
2023-04-05 14:15:00,203.93,204.03,203.75,203.78,29365.0,193.4257,193.5205,193.255,193.2834,29365.0
2023-04-05 14:20:00,203.71,203.71,203.49,203.61,3147.0,193.217,193.217,193.0083,193.1222,3147.0
2023-04-05 14:25:00,203.68,203.68,203.3,203.3,9159.0,193.1886,193.1886,192.8281,192.8281,9159.0
2023-04-05 14:30:00,203.33,203.51,203.27,203.44,3566.0,192.8566,193.0273,192.7997,192.9609,3566.0
2023-04-05 14:35:00,203.38,203.52,203.37,203.48,5857.0,192.904,193.0368,192.8945,192.9989,5857.0
2023-04-05 14:40:00,203.5,203.58,203.25,203.39,8491.0,193.0178,193.0937,192.7807,192.9135,8491.0
2023-04-05 14:45:00,203.47,203.51,203.35,203.45,7985.0,192.9894,193.0273,192.8756,192.9704,7985.0
2023-04-05 14:50:00,203.41,203.55,203.36,203.37,9329.0,192.9325,193.0653,192.885,192.8945,9329.0
2023-04-05 14:55:00,203.39,203.42,203.27,203.27,10604.0,192.9135,192.942,192.7997,192.7997,10604.0
2023-04-05 15:00:00,203.25,203.25,202.97,203.06,3291.0,192.7807,192.7807,192.5151,192.6005,3291.0
2023-04-05 15:05:00,203.07,203.11,202.85,202.93,8693.0,192.61,192.6479,192.4013,192.4772,8693.0
2023-04-05 15:10:00,202.97,203.11,202.91,202.99,6667.0,192.5151,192.6479,192.4582,192.5341,6667.0
2023-04-05 15:15:00,202.96,203.01,202.77,202.8,9034.0,192.5056,192.5531,192.3254,192.3539,9034.0
2023-04-05 15:20:00,202.8,202.84,202.73,202.79,29517.0,192.3539,192.3918,192.2875,192.3444,29517.0
2023-04-05 15:25:00,202.8,203.03,202.77,202.91,64237.0,192.3539,192.572,192.3254,192.4582,64237.0
2023-04-05 15:30:00,202.92,203.05,202.92,203.0,73062.0,192.4677,192.591,192.4677,192.5436,73062.0
2023-04-05 15:35:00,203.01,203.03,202.91,202.93,32384.0,192.5531,192.572,192.4582,192.4772,32384.0
2023-04-05 15:40:00,202.91,202.96,202.66,202.96,29962.0,192.4582,192.5056,192.2211,192.5056,29962.0
2023-04-05 15:45:00,202.94,203.14,202.78,202.81,164176.0,192.4867,192.6764,192.3349,192.3634,164176.0
2023-04-05 15:50:00,202.85,202.92,202.77,202.84,90715.0,192.4013,192.4677,192.3254,192.3918,90715.0
2023-04-05 15:55:00,202.86,203.43,202.72,202.87,452367.0,192.4108,192.9514,192.278,192.4203,452367.0
2023-04-06 09:30:00,203.37,203.64,202.12,203.05,15838.0,192.8945,193.1506,191.7089,192.591,15838.0
2023-04-06 09:35:00,202.64,202.95,202.17,202.89,2817.0,192.2021,192.4962,191.7563,192.4393,2817.0
2023-04-06 09:40:00,202.92,202.92,202.34,202.34,1867.0,192.4677,192.4677,191.9176,191.9176,1867.0
2023-04-06 09:45:00,202.78,203.06,202.59,202.96,7279.0,192.3349,192.6005,192.1547,192.5056,7279.0
2023-04-06 09:50:00,203.01,203.17,202.63,203.04,22329.0,192.5531,192.7048,192.1926,192.5815,22329.0
2023-04-06 09:55:00,202.99,203.24,202.95,203.09,19422.0,192.5341,192.7712,192.4962,192.629,19422.0
2023-04-06 10:00:00,203.09,203.56,203.06,203.4,51166.0,192.629,193.0747,192.6005,192.923,51166.0
2023-04-06 10:05:00,203.3,203.96,203.3,203.72,41491.0,192.8281,193.4541,192.8281,193.2265,41491.0
2023-04-06 10:10:00,203.73,203.89,203.6,203.73,45005.0,193.236,193.3877,193.1127,193.236,45005.0
2023-04-06 10:15:00,203.74,203.78,203.59,203.67,11165.0,193.2455,193.2834,193.1032,193.1791,11165.0
2023-04-06 10:20:00,203.66,203.76,203.42,203.52,7806.0,193.1696,193.2644,192.942,193.0368,7806.0
2023-04-06 10:25:00,203.49,203.54,203.32,203.44,7633.0,193.0083,193.0558,192.8471,192.9609,7633.0
2023-04-06 10:30:00,203.41,203.55,203.16,203.53,15332.0,192.9325,193.0653,192.6953,193.0463,15332.0
2023-04-06 10:35:00,203.55,203.55,203.06,203.14,12302.0,193.0653,193.0653,192.6005,192.6764,12302.0
2023-04-06 10:40:00,203.2,203.26,202.98,203.26,85804.0,192.7333,192.7902,192.5246,192.7902,85804.0
2023-04-06 10:45:00,203.27,203.51,203.14,203.37,16049.0,192.7997,193.0273,192.6764,192.8945,16049.0
2023-04-06 10:50:00,203.35,203.54,203.34,203.35,8545.0,192.8756,193.0558,192.8661,192.8756,8545.0
2023-04-06 10:55:00,203.36,203.45,203.18,203.36,16415.0,192.885,192.9704,192.7143,192.885,16415.0
2023-04-06 11:00:00,203.33,203.42,203.2,203.38,11831.0,192.8566,192.942,192.7333,192.904,11831.0
2023-04-06 11:05:00,203.38,203.54,203.32,203.43,18717.0,192.904,193.0558,192.8471,192.9514,18717.0
2023-04-06 11:10:00,203.43,203.56,203.33,203.49,16735.0,192.9514,193.0747,192.8566,193.0083,16735.0
2023-04-06 11:15:00,203.44,204.07,203.37,204.06,7726.0,192.9609,193.5585,192.8945,193.549,7726.0
2023-04-06 11:20:00,204.16,204.16,203.58,203.73,7454.0,193.6438,193.6438,193.0937,193.236,7454.0
2023-04-06 11:25:00,203.7,203.86,203.57,203.86,8234.0,193.2075,193.3593,193.0842,193.3593,8234.0
2023-04-06 11:30:00,203.87,203.94,203.74,203.78,4640.0,193.3688,193.4352,193.2455,193.2834,4640.0
2023-04-06 11:35:00,203.81,203.98,203.81,203.9,4539.0,193.3119,193.4731,193.3119,193.3972,4539.0
2023-04-06 11:40:00,203.88,203.95,203.82,203.93,3722.0,193.3783,193.4447,193.3213,193.4257,3722.0
2023-04-06 11:45:00,203.99,204.06,203.91,203.99,24900.0,193.4826,193.549,193.4067,193.4826,24900.0
2023-04-06 11:50:00,204.0,204.02,203.64,203.83,124175.0,193.4921,193.511,193.1506,193.3308,124175.0
2023-04-06 11:55:00,203.81,204.4,203.78,204.33,17385.0,193.3119,193.8715,193.2834,193.8051,17385.0
2023-04-06 12:00:00,204.33,204.39,204.06,204.14,32488.0,193.8051,193.862,193.549,193.6249,32488.0
2023-04-06 12:05:00,204.15,204.15,203.92,204.01,7068.0,193.6344,193.6344,193.4162,193.5016,7068.0
2023-04-06 12:10:00,204.06,204.11,203.96,204.06,5588.0,193.549,193.5964,193.4541,193.549,5588.0
2023-04-06 12:15:00,204.06,204.07,203.92,203.95,7818.0,193.549,193.5585,193.4162,193.4447,7818.0
2023-04-06 12:20:00,203.94,204.04,203.87,203.95,15744.0,193.4352,193.53,193.3688,193.4447,15744.0
2023-04-06 12:25:00,203.96,204.06,203.92,204.05,10475.0,193.4541,193.549,193.4162,193.5395,10475.0
2023-04-06 12:30:00,204.05,204.13,204.01,204.09,16884.0,193.5395,193.6154,193.5016,193.5774,16884.0
2023-04-06 12:35:00,204.09,204.1,203.96,204.06,10650.0,193.5774,193.5869,193.4541,193.549,10650.0
2023-04-06 12:40:00,204.03,204.07,203.96,203.99,11730.0,193.5205,193.5585,193.4541,193.4826,11730.0
2023-04-06 12:45:00,203.99,204.07,203.92,203.92,10697.0,193.4826,193.5585,193.4162,193.4162,10697.0
2023-04-06 12:50:00,203.9,204.04,203.9,203.94,11468.0,193.3972,193.53,193.3972,193.4352,11468.0
2023-04-06 12:55:00,203.91,203.94,203.83,203.89,3072.0,193.4067,193.4352,193.3308,193.3877,3072.0
2023-04-06 13:00:00,203.94,204.13,203.87,204.13,22605.0,193.4352,193.6154,193.3688,193.6154,22605.0
2023-04-06 13:05:00,204.2,204.21,204.09,204.14,6014.0,193.6818,193.6913,193.5774,193.6249,6014.0
2023-04-06 13:10:00,204.15,204.16,203.99,204.03,22047.0,193.6344,193.6438,193.4826,193.5205,22047.0
2023-04-06 13:15:00,204.03,204.07,203.79,203.92,12289.0,193.5205,193.5585,193.2929,193.4162,12289.0
2023-04-06 13:20:00,203.92,204.05,203.81,204.05,16178.0,193.4162,193.5395,193.3119,193.5395,16178.0
2023-04-06 13:25:00,204.05,204.05,203.86,203.88,14268.0,193.5395,193.5395,193.3593,193.3783,14268.0
2023-04-06 13:30:00,203.9,203.95,203.63,203.63,24267.0,193.3972,193.4447,193.1411,193.1411,24267.0
2023-04-06 13:35:00,203.59,203.64,203.53,203.62,13119.0,193.1032,193.1506,193.0463,193.1317,13119.0
2023-04-06 13:40:00,203.62,203.95,203.55,203.89,5363.0,193.1317,193.4447,193.0653,193.3877,5363.0
2023-04-06 13:45:00,203.94,203.95,203.77,203.84,7253.0,193.4352,193.4447,193.2739,193.3403,7253.0
2023-04-06 13:50:00,203.84,203.99,203.83,203.94,4582.0,193.3403,193.4826,193.3308,193.4352,4582.0
2023-04-06 13:55:00,203.94,203.95,203.77,203.83,5502.0,193.4352,193.4447,193.2739,193.3308,5502.0
2023-04-06 14:00:00,203.83,204.42,203.75,204.42,117419.0,193.3308,193.8904,193.255,193.8904,117419.0
2023-04-06 14:05:00,204.53,204.53,204.25,204.28,10818.0,193.9948,193.9948,193.7292,193.7577,10818.0
2023-04-06 14:10:00,204.28,204.32,204.09,204.19,12171.0,193.7577,193.7956,193.5774,193.6723,12171.0
2023-04-06 14:15:00,204.13,204.21,203.96,204.04,11505.0,193.6154,193.6913,193.4541,193.53,11505.0
2023-04-06 14:20:00,204.04,204.2,203.97,204.13,10948.0,193.53,193.6818,193.4636,193.6154,10948.0
2023-04-06 14:25:00,204.14,204.19,204.04,204.16,10437.0,193.6249,193.6723,193.53,193.6438,10437.0
2023-04-06 14:30:00,204.16,204.25,204.08,204.24,23324.0,193.6438,193.7292,193.568,193.7197,23324.0
2023-04-06 14:35:00,204.28,204.3,204.15,204.24,24780.0,193.7577,193.7766,193.6344,193.7197,24780.0
2023-04-06 14:40:00,204.25,204.33,204.19,204.24,36411.0,193.7292,193.8051,193.6723,193.7197,36411.0
2023-04-06 14:45:00,204.25,204.39,204.19,204.32,43189.0,193.7292,193.862,193.6723,193.7956,43189.0
2023-04-06 14:50:00,204.3,204.33,203.93,203.94,20671.0,193.7766,193.8051,193.4257,193.4352,20671.0
2023-04-06 14:55:00,203.94,204.05,203.87,204.0,6104.0,193.4352,193.5395,193.3688,193.4921,6104.0
2023-04-06 15:00:00,204.0,204.06,203.94,203.99,12929.0,193.4921,193.549,193.4352,193.4826,12929.0
2023-04-06 15:05:00,204.02,204.15,203.95,204.06,162523.0,193.511,193.6344,193.4447,193.549,162523.0
2023-04-06 15:10:00,204.13,204.67,204.05,204.63,12808.0,193.6154,194.1276,193.5395,194.0896,12808.0
2023-04-06 15:15:00,204.54,204.58,204.3,204.51,8606.0,194.0043,194.0422,193.7766,193.9758,8606.0
2023-04-06 15:20:00,204.5,204.69,204.47,204.49,11746.0,193.9663,194.1465,193.9379,193.9568,11746.0
2023-04-06 15:25:00,204.47,204.62,204.47,204.55,7896.0,193.9379,194.0801,193.9379,194.0137,7896.0
2023-04-06 15:30:00,204.55,204.66,204.3,204.65,25193.0,194.0137,194.1181,193.7766,194.1086,25193.0
2023-04-06 15:35:00,204.73,205.1,204.73,205.03,29993.0,194.1845,194.5354,194.1845,194.469,29993.0
2023-04-06 15:40:00,205.04,205.28,204.91,205.22,20587.0,194.4785,194.7061,194.3552,194.6492,20587.0
2023-04-06 15:45:00,205.2,205.59,205.16,205.54,22934.0,194.6303,195.0002,194.5923,194.9528,22934.0
2023-04-06 15:50:00,205.54,205.72,205.44,205.66,35381.0,194.9528,195.1235,194.8579,195.0666,35381.0
2023-04-06 15:55:00,205.67,205.8,205.27,205.41,159789.0,195.0761,195.1994,194.6967,194.8294,159789.0
2023-04-10 09:30:00,203.63,204.14,202.96,203.77,25949.0,193.1411,193.6249,192.5056,193.2739,25949.0
2023-04-10 09:35:00,203.75,204.3,203.3,203.87,5112.0,193.255,193.7766,192.8281,193.3688,5112.0
2023-04-10 09:40:00,204.06,204.07,203.79,203.97,10514.0,193.549,193.5585,193.2929,193.4636,10514.0
2023-04-10 09:45:00,204.07,204.9,204.0,204.62,14350.0,193.5585,194.3457,193.4921,194.0801,14350.0
2023-04-10 09:50:00,204.57,204.63,204.12,204.42,7867.0,194.0327,194.0896,193.6059,193.8904,7867.0
2023-04-10 09:55:00,204.42,204.61,204.14,204.14,9683.0,193.8904,194.0707,193.6249,193.6249,9683.0
2023-04-10 10:00:00,204.12,204.41,204.12,204.37,18823.0,193.6059,193.881,193.6059,193.843,18823.0
2023-04-10 10:05:00,204.37,204.37,204.02,204.07,32006.0,193.843,193.843,193.511,193.5585,32006.0
2023-04-10 10:10:00,204.07,204.22,203.89,203.93,15897.0,193.5585,193.7007,193.3877,193.4257,15897.0
2023-04-10 10:15:00,203.94,204.01,203.57,203.57,13516.0,193.4352,193.5016,193.0842,193.0842,13516.0
2023-04-10 10:20:00,203.54,203.6,203.42,203.45,4780.0,193.0558,193.1127,192.942,192.9704,4780.0
2023-04-10 10:25:00,203.47,203.55,203.05,203.14,10569.0,192.9894,193.0653,192.591,192.6764,10569.0
2023-04-10 10:30:00,203.16,203.52,203.15,203.41,21422.0,192.6953,193.0368,192.6859,192.9325,21422.0
2023-04-10 10:35:00,203.45,203.7,203.43,203.53,55119.0,192.9704,193.2075,192.9514,193.0463,55119.0
2023-04-10 10:40:00,203.56,203.61,203.43,203.5,11492.0,193.0747,193.1222,192.9514,193.0178,11492.0
2023-04-10 10:45:00,203.5,203.5,203.29,203.42,5432.0,193.0178,193.0178,192.8186,192.942,5432.0
2023-04-10 10:50:00,203.38,203.54,203.38,203.52,11150.0,192.904,193.0558,192.904,193.0368,11150.0
2023-04-10 10:55:00,203.47,203.52,203.33,203.48,21516.0,192.9894,193.0368,192.8566,192.9989,21516.0
2023-04-10 11:00:00,203.48,203.65,203.45,203.49,18945.0,192.9989,193.1601,192.9704,193.0083,18945.0
2023-04-10 11:05:00,203.52,203.63,203.48,203.52,11623.0,193.0368,193.1411,192.9989,193.0368,11623.0
2023-04-10 11:10:00,203.53,203.62,203.48,203.52,9345.0,193.0463,193.1317,192.9989,193.0368,9345.0
2023-04-10 11:15:00,203.52,203.67,203.5,203.61,16433.0,193.0368,193.1791,193.0178,193.1222,16433.0
2023-04-10 11:20:00,203.6,203.6,203.38,203.41,9055.0,193.1127,193.1127,192.904,192.9325,9055.0
2023-04-10 11:25:00,203.4,203.54,203.27,203.5,9293.0,192.923,193.0558,192.7997,193.0178,9293.0
2023-04-10 11:30:00,203.51,203.51,203.4,203.46,4314.0,193.0273,193.0273,192.923,192.9799,4314.0
2023-04-10 11:35:00,203.5,203.5,203.36,203.41,5170.0,193.0178,193.0178,192.885,192.9325,5170.0
2023-04-10 11:40:00,203.45,203.45,203.34,203.44,3725.0,192.9704,192.9704,192.8661,192.9609,3725.0
2023-04-10 11:45:00,203.39,203.4,203.14,203.17,5542.0,192.9135,192.923,192.6764,192.7048,5542.0
2023-04-10 11:50:00,203.18,203.2,203.06,203.08,5934.0,192.7143,192.7333,192.6005,192.6195,5934.0
2023-04-10 11:55:00,203.1,203.13,202.92,203.11,8896.0,192.6384,192.6669,192.4677,192.6479,8896.0
2023-04-10 12:00:00,203.05,203.05,202.86,202.88,6638.0,192.591,192.591,192.4108,192.4298,6638.0
2023-04-10 12:05:00,202.97,203.02,202.62,202.72,22901.0,192.5151,192.5626,192.1832,192.278,22901.0
2023-04-10 12:10:00,202.67,202.77,202.62,202.62,8364.0,192.2306,192.3254,192.1832,192.1832,8364.0
2023-04-10 12:15:00,202.62,202.74,202.61,202.66,4557.0,192.1832,192.297,192.1737,192.2211,4557.0
2023-04-10 12:20:00,202.67,202.7,202.51,202.68,3577.0,192.2306,192.259,192.0788,192.2401,3577.0
2023-04-10 12:25:00,202.66,202.84,202.65,202.82,4145.0,192.2211,192.3918,192.2116,192.3729,4145.0
2023-04-10 12:30:00,202.83,202.87,202.8,202.8,15129.0,192.3823,192.4203,192.3539,192.3539,15129.0
2023-04-10 12:35:00,202.84,202.86,202.65,202.8,31666.0,192.3918,192.4108,192.2116,192.3539,31666.0
2023-04-10 12:40:00,202.83,202.85,202.73,202.82,26637.0,192.3823,192.4013,192.2875,192.3729,26637.0
2023-04-10 12:45:00,202.85,203.01,202.78,202.87,10374.0,192.4013,192.5531,192.3349,192.4203,10374.0
2023-04-10 12:50:00,202.86,202.89,202.82,202.85,6559.0,192.4108,192.4393,192.3729,192.4013,6559.0
2023-04-10 12:55:00,202.85,202.96,202.83,202.95,20442.0,192.4013,192.5056,192.3823,192.4962,20442.0
2023-04-10 13:00:00,202.95,202.96,202.76,202.76,15079.0,192.4962,192.5056,192.3159,192.3159,15079.0
2023-04-10 13:05:00,202.77,202.77,202.57,202.73,20207.0,192.3254,192.3254,192.1357,192.2875,20207.0
2023-04-10 13:10:00,202.72,202.85,202.69,202.8,28235.0,192.278,192.4013,192.2496,192.3539,28235.0
2023-04-10 13:15:00,202.8,202.85,202.76,202.81,27679.0,192.3539,192.4013,192.3159,192.3634,27679.0
2023-04-10 13:20:00,202.8,202.95,202.69,202.74,26548.0,192.3539,192.4962,192.2496,192.297,26548.0
2023-04-10 13:25:00,202.82,202.95,202.69,202.91,74169.0,192.3729,192.4962,192.2496,192.4582,74169.0
2023-04-10 13:30:00,202.99,203.0,202.83,203.0,20880.0,192.5341,192.5436,192.3823,192.5436,20880.0
2023-04-10 13:35:00,203.0,203.0,202.9,202.91,4085.0,192.5436,192.5436,192.4487,192.4582,4085.0
2023-04-10 13:40:00,202.92,203.0,202.51,202.59,11795.0,192.4677,192.5436,192.0788,192.1547,11795.0
2023-04-10 13:45:00,202.59,202.71,202.5,202.56,9107.0,192.1547,192.2685,192.0693,192.1263,9107.0
2023-04-10 13:50:00,202.5,202.55,202.28,202.32,6937.0,192.0693,192.1168,191.8607,191.8986,6937.0
2023-04-10 13:55:00,202.38,202.75,202.29,202.63,54731.0,191.9555,192.3065,191.8702,192.1926,54731.0
2023-04-10 14:00:00,202.67,202.76,202.54,202.71,5890.0,192.2306,192.3159,192.1073,192.2685,5890.0
2023-04-10 14:05:00,202.79,202.79,202.65,202.65,4332.0,192.3444,192.3444,192.2116,192.2116,4332.0
2023-04-10 14:10:00,202.64,202.79,202.6,202.76,3604.0,192.2021,192.3444,192.1642,192.3159,3604.0
2023-04-10 14:15:00,202.77,202.88,202.76,202.81,129352.0,192.3254,192.4298,192.3159,192.3634,129352.0
2023-04-10 14:20:00,202.82,202.87,202.77,202.79,8161.0,192.3729,192.4203,192.3254,192.3444,8161.0
2023-04-10 14:25:00,202.79,202.79,202.56,202.59,15436.0,192.3444,192.3444,192.1263,192.1547,15436.0
2023-04-10 14:30:00,202.59,202.82,202.56,202.64,10319.0,192.1547,192.3729,192.1263,192.2021,10319.0
2023-04-10 14:35:00,202.72,202.72,202.53,202.53,5976.0,192.278,192.278,192.0978,192.0978,5976.0
2023-04-10 14:40:00,202.52,202.73,202.41,202.73,8716.0,192.0883,192.2875,191.984,192.2875,8716.0
2023-04-10 14:45:00,202.73,202.73,202.64,202.7,7698.0,192.2875,192.2875,192.2021,192.259,7698.0
2023-04-10 14:50:00,202.71,202.75,202.36,202.36,64992.0,192.2685,192.3065,191.9366,191.9366,64992.0
2023-04-10 14:55:00,202.41,202.47,202.28,202.28,14839.0,191.984,192.0409,191.8607,191.8607,14839.0
2023-04-10 15:00:00,202.28,202.81,202.2,202.61,25102.0,191.8607,192.3634,191.7848,192.1737,25102.0
2023-04-10 15:05:00,202.67,202.68,202.3,202.31,10832.0,192.2306,192.2401,191.8796,191.8891,10832.0
2023-04-10 15:10:00,202.36,202.37,202.22,202.26,6935.0,191.9366,191.946,191.8038,191.8417,6935.0
2023-04-10 15:15:00,202.27,202.3,202.23,202.28,7780.0,191.8512,191.8796,191.8132,191.8607,7780.0
2023-04-10 15:20:00,202.28,202.31,202.14,202.25,15500.0,191.8607,191.8891,191.7279,191.8322,15500.0
2023-04-10 15:25:00,202.26,202.28,202.14,202.15,18525.0,191.8417,191.8607,191.7279,191.7374,18525.0
2023-04-10 15:30:00,202.19,202.28,202.12,202.21,25081.0,191.7753,191.8607,191.7089,191.7943,25081.0
2023-04-10 15:35:00,202.21,202.43,202.04,202.21,53777.0,191.7943,192.0029,191.633,191.7943,53777.0
2023-04-10 15:40:00,202.18,202.25,202.06,202.06,15467.0,191.7658,191.8322,191.652,191.652,15467.0
2023-04-10 15:45:00,202.05,202.13,201.96,202.08,51366.0,191.6425,191.7184,191.5572,191.671,51366.0
2023-04-10 15:50:00,202.02,202.13,201.96,202.02,75770.0,191.6141,191.7184,191.5572,191.6141,75770.0
2023-04-10 15:55:00,201.93,202.47,201.92,202.16,276799.0,191.5287,192.0409,191.5192,191.7469,276799.0
2023-04-11 09:30:00,203.78,204.54,203.68,204.53,27748.0,193.2834,194.0043,193.1886,193.9948,27748.0
2023-04-11 09:35:00,204.47,204.98,204.2,204.83,49440.0,193.9379,194.4216,193.6818,194.2793,49440.0
2023-04-11 09:40:00,204.84,204.84,204.54,204.66,26799.0,194.2888,194.2888,194.0043,194.1181,26799.0
2023-04-11 09:45:00,204.69,205.03,204.59,204.8,38155.0,194.1465,194.469,194.0517,194.2509,38155.0
2023-04-11 09:50:00,204.78,204.79,204.43,204.64,15526.0,194.2319,194.2414,193.8999,194.0991,15526.0
2023-04-11 09:55:00,204.61,204.68,204.23,204.38,12531.0,194.0707,194.1371,193.7102,193.8525,12531.0
2023-04-11 10:00:00,204.46,204.71,204.18,204.66,7801.0,193.9284,194.1655,193.6628,194.1181,7801.0
2023-04-11 10:05:00,204.67,204.67,204.44,204.56,5537.0,194.1276,194.1276,193.9094,194.0232,5537.0
2023-04-11 10:10:00,204.57,204.62,204.4,204.43,9923.0,194.0327,194.0801,193.8715,193.8999,9923.0
2023-04-11 10:15:00,204.43,204.43,204.27,204.36,6042.0,193.8999,193.8999,193.7482,193.8335,6042.0
2023-04-11 10:20:00,204.41,204.43,204.28,204.4,11500.0,193.881,193.8999,193.7577,193.8715,11500.0
2023-04-11 10:25:00,204.45,204.61,204.42,204.5,11371.0,193.9189,194.0707,193.8904,193.9663,11371.0
2023-04-11 10:30:00,204.46,204.46,204.32,204.38,10414.0,193.9284,193.9284,193.7956,193.8525,10414.0
2023-04-11 10:35:00,204.36,204.36,204.11,204.28,3254.0,193.8335,193.8335,193.5964,193.7577,3254.0
2023-04-11 10:40:00,204.16,204.43,204.03,204.37,3486.0,193.6438,193.8999,193.5205,193.843,3486.0
2023-04-11 10:45:00,204.33,204.42,204.24,204.33,5691.0,193.8051,193.8904,193.7197,193.8051,5691.0
2023-04-11 10:50:00,204.38,204.46,204.27,204.36,7284.0,193.8525,193.9284,193.7482,193.8335,7284.0
2023-04-11 10:55:00,204.46,204.54,204.28,204.41,5962.0,193.9284,194.0043,193.7577,193.881,5962.0
2023-04-11 11:00:00,204.4,204.66,204.39,204.48,16973.0,193.8715,194.1181,193.862,193.9474,16973.0
2023-04-11 11:05:00,204.59,204.59,204.39,204.44,6571.0,194.0517,194.0517,193.862,193.9094,6571.0
2023-04-11 11:10:00,204.38,204.45,204.31,204.38,8770.0,193.8525,193.9189,193.7861,193.8525,8770.0
2023-04-11 11:15:00,204.42,204.43,204.26,204.41,9819.0,193.8904,193.8999,193.7387,193.881,9819.0
2023-04-11 11:20:00,204.48,204.53,204.28,204.28,9083.0,193.9474,193.9948,193.7577,193.7577,9083.0
2023-04-11 11:25:00,204.27,204.62,204.23,204.54,2861.0,193.7482,194.0801,193.7102,194.0043,2861.0
2023-04-11 11:30:00,204.48,204.53,204.36,204.42,5365.0,193.9474,193.9948,193.8335,193.8904,5365.0
2023-04-11 11:35:00,204.45,204.57,204.39,204.51,3747.0,193.9189,194.0327,193.862,193.9758,3747.0
2023-04-11 11:40:00,204.51,204.54,204.37,204.44,7216.0,193.9758,194.0043,193.843,193.9094,7216.0
2023-04-11 11:45:00,204.4,204.63,204.4,204.61,8406.0,193.8715,194.0896,193.8715,194.0707,8406.0
2023-04-11 11:50:00,204.67,204.67,204.48,204.52,4674.0,194.1276,194.1276,193.9474,193.9853,4674.0
2023-04-11 11:55:00,204.52,204.56,204.44,204.48,9701.0,193.9853,194.0232,193.9094,193.9474,9701.0
2023-04-11 12:00:00,204.5,204.64,204.5,204.61,8921.0,193.9663,194.0991,193.9663,194.0707,8921.0
2023-04-11 12:05:00,204.61,204.63,204.48,204.48,12106.0,194.0707,194.0896,193.9474,193.9474,12106.0
2023-04-11 12:10:00,204.54,204.56,204.5,204.5,6753.0,194.0043,194.0232,193.9663,193.9663,6753.0
2023-04-11 12:15:00,204.52,204.52,204.24,204.34,24479.0,193.9853,193.9853,193.7197,193.8146,24479.0
2023-04-11 12:20:00,204.38,204.47,204.32,204.36,8949.0,193.8525,193.9379,193.7956,193.8335,8949.0
2023-04-11 12:25:00,204.37,204.46,204.27,204.4,4061.0,193.843,193.9284,193.7482,193.8715,4061.0
2023-04-11 12:30:00,204.46,204.46,204.27,204.28,8844.0,193.9284,193.9284,193.7482,193.7577,8844.0
2023-04-11 12:35:00,204.25,204.33,204.24,204.24,8301.0,193.7292,193.8051,193.7197,193.7197,8301.0
2023-04-11 12:40:00,204.36,204.47,204.3,204.45,265818.0,193.8335,193.9379,193.7766,193.9189,265818.0
2023-04-11 12:45:00,204.41,204.88,204.4,204.88,17196.0,193.881,194.3267,193.8715,194.3267,17196.0
2023-04-11 12:50:00,204.89,205.31,204.71,205.12,21498.0,194.3362,194.7346,194.1655,194.5544,21498.0
2023-04-11 12:55:00,205.09,205.55,205.08,205.55,1705.0,194.5259,194.9622,194.5164,194.9622,1705.0
2023-04-11 13:00:00,205.71,205.82,205.6,205.8,2987.0,195.114,195.2183,195.0097,195.1994,2987.0
2023-04-11 13:05:00,205.94,206.45,205.94,206.45,1908.0,195.3321,195.8159,195.3321,195.8159,1908.0
2023-04-11 13:10:00,206.48,206.52,206.36,206.4,6597.0,195.8443,195.8823,195.7305,195.7685,6597.0
2023-04-11 13:15:00,206.48,206.51,206.32,206.44,9408.0,195.8443,195.8728,195.6926,195.8064,9408.0
2023-04-11 13:20:00,206.43,206.45,206.22,206.29,4502.0,195.7969,195.8159,195.5977,195.6641,4502.0
2023-04-11 13:25:00,206.23,206.39,206.19,206.34,9601.0,195.6072,195.759,195.5693,195.7115,9601.0
2023-04-11 13:30:00,206.34,206.51,206.23,206.48,7594.0,195.7115,195.8728,195.6072,195.8443,7594.0
2023-04-11 13:35:00,206.47,206.82,206.47,206.62,9544.0,195.8348,196.1668,195.8348,195.9771,9544.0
2023-04-11 13:40:00,206.62,206.64,206.4,206.49,7766.0,195.9771,195.9961,195.7685,195.8538,7766.0
2023-04-11 13:45:00,206.42,206.65,206.17,206.28,10113.0,195.7874,196.0056,195.5503,195.6546,10113.0
2023-04-11 13:50:00,206.23,206.47,206.14,206.41,4563.0,195.6072,195.8348,195.5218,195.7779,4563.0
2023-04-11 13:55:00,206.44,206.48,206.22,206.24,8817.0,195.8064,195.8443,195.5977,195.6167,8817.0
2023-04-11 14:00:00,206.18,206.57,206.18,206.35,11469.0,195.5598,195.9297,195.5598,195.721,11469.0
2023-04-11 14:05:00,206.37,206.5,206.25,206.37,8891.0,195.74,195.8633,195.6262,195.74,8891.0
2023-04-11 14:10:00,206.28,206.31,206.2,206.2,9761.0,195.6546,195.6831,195.5788,195.5788,9761.0
2023-04-11 14:15:00,206.32,206.54,206.25,206.41,4269.0,195.6926,195.9012,195.6262,195.7779,4269.0
2023-04-11 14:20:00,206.46,206.56,206.41,206.45,7472.0,195.8254,195.9202,195.7779,195.8159,7472.0
2023-04-11 14:25:00,206.41,206.42,206.32,206.36,8426.0,195.7779,195.7874,195.6926,195.7305,8426.0
2023-04-11 14:30:00,206.39,206.42,206.12,206.15,8568.0,195.759,195.7874,195.5029,195.5313,8568.0
2023-04-11 14:35:00,206.2,206.23,206.12,206.21,8848.0,195.5788,195.6072,195.5029,195.5882,8848.0
2023-04-11 14:40:00,206.18,206.41,206.08,206.41,19233.0,195.5598,195.7779,195.4649,195.7779,19233.0
2023-04-11 14:45:00,206.4,206.44,206.06,206.06,9300.0,195.7685,195.8064,195.446,195.446,9300.0
2023-04-11 14:50:00,206.09,206.09,205.93,206.02,11207.0,195.4744,195.4744,195.3227,195.408,11207.0
2023-04-11 14:55:00,206.02,206.05,205.87,206.01,7833.0,195.408,195.4365,195.2658,195.3985,7833.0
2023-04-11 15:00:00,205.99,206.05,205.95,205.99,12065.0,195.3796,195.4365,195.3416,195.3796,12065.0
2023-04-11 15:05:00,206.01,206.14,206.01,206.04,14770.0,195.3985,195.5218,195.3985,195.427,14770.0
2023-04-11 15:10:00,206.05,206.2,206.01,206.14,12979.0,195.4365,195.5788,195.3985,195.5218,12979.0
2023-04-11 15:15:00,206.16,206.27,206.1,206.16,18522.0,195.5408,195.6452,195.4839,195.5408,18522.0
2023-04-11 15:20:00,206.1,206.41,206.04,206.3,97513.0,195.4839,195.7779,195.427,195.6736,97513.0
2023-04-11 15:25:00,206.3,206.43,206.14,206.14,30894.0,195.6736,195.7969,195.5218,195.5218,30894.0
2023-04-11 15:30:00,206.18,206.31,205.98,206.16,26904.0,195.5598,195.6831,195.3701,195.5408,26904.0
2023-04-11 15:35:00,206.18,206.18,205.84,205.89,19594.0,195.5598,195.5598,195.2373,195.2847,19594.0
2023-04-11 15:40:00,205.89,206.04,205.8,206.02,28090.0,195.2847,195.427,195.1994,195.408,28090.0
2023-04-11 15:45:00,205.95,206.04,205.83,205.83,55238.0,195.3416,195.427,195.2278,195.2278,55238.0
2023-04-11 15:50:00,205.83,205.86,205.35,205.49,43881.0,195.2278,195.2563,194.7725,194.9053,43881.0
2023-04-11 15:55:00,205.41,205.86,205.08,205.86,142684.0,194.8294,195.2563,194.5164,195.2563,142684.0
2023-04-12 09:30:00,207.24,208.03,206.52,206.52,20761.0,196.5652,197.3145,195.8823,195.8823,20761.0
2023-04-12 09:35:00,206.51,207.35,206.51,206.73,15154.0,195.8728,196.6695,195.8728,196.0815,15154.0
2023-04-12 09:40:00,206.89,207.55,206.74,207.54,11114.0,196.2332,196.8592,196.0909,196.8497,11114.0
2023-04-12 09:45:00,207.68,207.96,207.36,207.88,9124.0,196.9825,197.2481,196.679,197.1722,9124.0
2023-04-12 09:50:00,207.78,208.36,207.54,208.17,6965.0,197.0774,197.6275,196.8497,197.4473,6965.0
2023-04-12 09:55:00,208.21,208.51,208.16,208.24,8655.0,197.4852,197.7698,197.4378,197.5137,8655.0
2023-04-12 10:00:00,208.31,208.76,208.23,208.74,10759.0,197.5801,198.0069,197.5042,197.9879,10759.0
2023-04-12 10:05:00,208.7,208.74,208.25,208.47,6844.0,197.95,197.9879,197.5232,197.7318,6844.0
2023-04-12 10:10:00,208.56,208.67,208.26,208.3,15744.0,197.8172,197.9215,197.5326,197.5706,15744.0
2023-04-12 10:15:00,208.36,208.69,208.35,208.37,10390.0,197.6275,197.9405,197.618,197.637,10390.0
2023-04-12 10:20:00,208.39,208.52,208.18,208.26,15853.0,197.656,197.7793,197.4568,197.5326,15853.0
2023-04-12 10:25:00,208.32,208.33,207.72,208.03,9124.0,197.5896,197.599,197.0205,197.3145,9124.0
2023-04-12 10:30:00,208.07,208.07,207.62,207.62,9758.0,197.3524,197.3524,196.9256,196.9256,9758.0
2023-04-12 10:35:00,207.49,207.59,207.34,207.34,5012.0,196.8023,196.8972,196.66,196.66,5012.0
2023-04-12 10:40:00,207.38,207.62,207.34,207.4,4343.0,196.698,196.9256,196.66,196.7169,4343.0
2023-04-12 10:45:00,207.36,207.36,207.09,207.11,4054.0,196.679,196.679,196.4229,196.4419,4054.0
2023-04-12 10:50:00,207.17,207.17,206.89,206.89,3100.0,196.4988,196.4988,196.2332,196.2332,3100.0
2023-04-12 10:55:00,206.88,207.2,206.83,207.19,6040.0,196.2237,196.5272,196.1763,196.5178,6040.0
2023-04-12 11:00:00,207.2,207.42,207.01,207.04,7607.0,196.5272,196.7359,196.347,196.3755,7607.0
2023-04-12 11:05:00,206.99,207.01,206.72,206.85,5055.0,196.3281,196.347,196.072,196.1953,5055.0
2023-04-12 11:10:00,206.93,206.99,206.61,206.72,4075.0,196.2712,196.3281,195.9676,196.072,4075.0
2023-04-12 11:15:00,206.77,206.9,206.64,206.8,2530.0,196.1194,196.2427,195.9961,196.1479,2530.0
2023-04-12 11:20:00,206.75,207.11,206.75,207.11,3588.0,196.1004,196.4419,196.1004,196.4419,3588.0
2023-04-12 11:25:00,207.18,207.34,207.18,207.33,1800.0,196.5083,196.66,196.5083,196.6506,1800.0
2023-04-12 11:30:00,207.32,207.42,207.02,207.02,5636.0,196.6411,196.7359,196.3565,196.3565,5636.0
2023-04-12 11:35:00,206.93,207.19,206.92,207.14,4507.0,196.2712,196.5178,196.2617,196.4703,4507.0
2023-04-12 11:40:00,207.17,207.18,206.84,206.84,3015.0,196.4988,196.5083,196.1858,196.1858,3015.0
2023-04-12 11:45:00,206.86,207.07,206.82,207.0,4270.0,196.2048,196.4039,196.1668,196.3375,4270.0
2023-04-12 11:50:00,207.0,207.06,206.87,206.96,4083.0,196.3375,196.3945,196.2142,196.2996,4083.0
2023-04-12 11:55:00,206.98,207.04,206.91,206.93,4211.0,196.3186,196.3755,196.2522,196.2712,4211.0
2023-04-12 12:00:00,206.9,207.21,206.84,206.93,5987.0,196.2427,196.5367,196.1858,196.2712,5987.0
2023-04-12 12:05:00,206.9,206.9,206.61,206.61,6588.0,196.2427,196.2427,195.9676,195.9676,6588.0
2023-04-12 12:10:00,206.57,206.83,206.55,206.83,3577.0,195.9297,196.1763,195.9107,196.1763,3577.0
2023-04-12 12:15:00,206.92,206.92,206.66,206.66,3321.0,196.2617,196.2617,196.0151,196.0151,3321.0
2023-04-12 12:20:00,206.59,206.62,206.34,206.44,3939.0,195.9487,195.9771,195.7115,195.8064,3939.0
2023-04-12 12:25:00,206.41,206.63,206.41,206.51,4154.0,195.7779,195.9866,195.7779,195.8728,4154.0
2023-04-12 12:30:00,206.53,206.72,206.45,206.69,2779.0,195.8918,196.072,195.8159,196.0435,2779.0
2023-04-12 12:35:00,206.67,206.7,206.54,206.57,3082.0,196.0245,196.053,195.9012,195.9297,3082.0
2023-04-12 12:40:00,206.49,206.57,206.37,206.56,2251.0,195.8538,195.9297,195.74,195.9202,2251.0
2023-04-12 12:45:00,206.59,206.72,206.54,206.61,1400.0,195.9487,196.072,195.9012,195.9676,1400.0
2023-04-12 12:50:00,206.69,206.69,206.53,206.68,2500.0,196.0435,196.0435,195.8918,196.034,2500.0
2023-04-12 12:55:00,206.69,206.78,206.61,206.74,2000.0,196.0435,196.1289,195.9676,196.0909,2000.0
2023-04-12 13:00:00,206.74,206.83,206.66,206.82,3907.0,196.0909,196.1763,196.0151,196.1668,3907.0
2023-04-12 13:05:00,206.84,207.21,206.84,207.13,3588.0,196.1858,196.5367,196.1858,196.4609,3588.0
2023-04-12 13:10:00,207.1,207.16,207.04,207.13,2148.0,196.4324,196.4893,196.3755,196.4609,2148.0
2023-04-12 13:15:00,207.09,207.14,206.99,207.11,2441.0,196.4229,196.4703,196.3281,196.4419,2441.0
2023-04-12 13:20:00,207.16,207.17,207.0,207.03,3162.0,196.4893,196.4988,196.3375,196.366,3162.0
2023-04-12 13:25:00,207.14,207.36,207.14,207.24,3018.0,196.4703,196.679,196.4703,196.5652,3018.0
2023-04-12 13:30:00,207.25,207.44,207.25,207.42,4951.0,196.5747,196.7549,196.5747,196.7359,4951.0
2023-04-12 13:35:00,207.45,207.51,207.27,207.27,5047.0,196.7644,196.8213,196.5936,196.5936,5047.0
2023-04-12 13:40:00,207.26,207.42,207.14,207.2,2600.0,196.5842,196.7359,196.4703,196.5272,2600.0
2023-04-12 13:45:00,207.16,207.41,207.06,207.22,7932.0,196.4893,196.7264,196.3945,196.5462,7932.0
2023-04-12 13:50:00,207.2,207.44,207.18,207.44,6174.0,196.5272,196.7549,196.5083,196.7549,6174.0
2023-04-12 13:55:00,207.45,207.55,207.42,207.52,4313.0,196.7644,196.8592,196.7359,196.8308,4313.0
2023-04-12 14:00:00,207.59,207.78,207.4,207.57,10023.0,196.8972,197.0774,196.7169,196.8782,10023.0
2023-04-12 14:05:00,207.62,207.78,207.4,207.47,10224.0,196.9256,197.0774,196.7169,196.7833,10224.0
2023-04-12 14:10:00,207.45,207.71,207.45,207.67,1583.0,196.7644,197.011,196.7644,196.973,1583.0
2023-04-12 14:15:00,207.88,207.91,207.67,207.73,2925.0,197.1722,197.2007,196.973,197.0299,2925.0
2023-04-12 14:20:00,207.79,207.87,207.64,207.7,2770.0,197.0869,197.1627,196.9446,197.0015,2770.0
2023-04-12 14:25:00,207.64,207.64,207.24,207.28,12388.0,196.9446,196.9446,196.5652,196.6031,12388.0
2023-04-12 14:30:00,207.3,207.3,206.91,207.03,6868.0,196.6221,196.6221,196.2522,196.366,6868.0
2023-04-12 14:35:00,207.03,207.04,206.73,206.73,4445.0,196.366,196.3755,196.0815,196.0815,4445.0
2023-04-12 14:40:00,206.72,206.87,206.61,206.84,2413.0,196.072,196.2142,195.9676,196.1858,2413.0
2023-04-12 14:45:00,206.81,206.84,206.33,206.35,5965.0,196.1573,196.1858,195.7021,195.721,5965.0
2023-04-12 14:50:00,206.42,206.52,206.2,206.52,9083.0,195.7874,195.8823,195.5788,195.8823,9083.0
2023-04-12 14:55:00,206.47,206.68,206.47,206.51,1800.0,195.8348,196.034,195.8348,195.8728,1800.0
2023-04-12 15:00:00,206.52,206.74,206.3,206.3,5235.0,195.8823,196.0909,195.6736,195.6736,5235.0
2023-04-12 15:05:00,206.38,206.38,206.13,206.13,5280.0,195.7495,195.7495,195.5124,195.5124,5280.0
2023-04-12 15:10:00,206.19,206.19,205.91,206.1,5477.0,195.5693,195.5693,195.3037,195.4839,5477.0
2023-04-12 15:15:00,205.97,205.97,205.78,205.87,3446.0,195.3606,195.3606,195.1804,195.2658,3446.0
2023-04-12 15:20:00,205.81,205.88,205.7,205.74,3382.0,195.2088,195.2752,195.1045,195.1425,3382.0
2023-04-12 15:25:00,205.79,205.8,205.64,205.68,2952.0,195.1899,195.1994,195.0476,195.0855,2952.0
2023-04-12 15:30:00,205.67,205.91,205.67,205.77,6168.0,195.0761,195.3037,195.0761,195.1709,6168.0
2023-04-12 15:35:00,205.74,205.89,205.72,205.85,3751.0,195.1425,195.2847,195.1235,195.2468,3751.0
2023-04-12 15:40:00,205.86,206.17,205.8,206.07,11964.0,195.2563,195.5503,195.1994,195.4555,11964.0
2023-04-12 15:45:00,206.02,206.37,205.87,205.87,14238.0,195.408,195.74,195.2658,195.2658,14238.0
2023-04-12 15:50:00,205.86,206.22,205.86,206.1,19451.0,195.2563,195.5977,195.2563,195.4839,19451.0
2023-04-12 15:55:00,205.99,206.41,205.82,206.41,99459.0,195.3796,195.7779,195.2183,195.7779,99459.0
2023-04-13 09:30:00,206.82,206.82,206.36,206.61,16654.0,196.1668,196.1668,195.7305,195.9676,16654.0
2023-04-13 09:35:00,206.36,206.39,205.77,205.9,16738.0,195.7305,195.759,195.1709,195.2942,16738.0
2023-04-13 09:40:00,205.97,206.78,205.96,206.59,12232.0,195.3606,196.1289,195.3511,195.9487,12232.0
2023-04-13 09:45:00,206.61,206.65,206.26,206.36,8131.0,195.9676,196.0056,195.6357,195.7305,8131.0
2023-04-13 09:50:00,206.36,206.58,205.87,206.08,10278.0,195.7305,195.9392,195.2658,195.4649,10278.0
2023-04-13 09:55:00,206.15,206.31,205.72,205.72,13944.0,195.5313,195.6831,195.1235,195.1235,13944.0
2023-04-13 10:00:00,205.62,205.84,205.27,205.34,5591.0,195.0286,195.2373,194.6967,194.7631,5591.0
2023-04-13 10:05:00,205.38,205.38,204.95,205.2,10273.0,194.801,194.801,194.3931,194.6303,10273.0
2023-04-13 10:10:00,205.23,205.55,205.08,205.51,11297.0,194.6587,194.9622,194.5164,194.9243,11297.0
2023-04-13 10:15:00,205.61,206.37,205.6,206.13,8547.0,195.0191,195.74,195.0097,195.5124,8547.0
2023-04-13 10:20:00,206.19,206.39,206.14,206.38,7531.0,195.5693,195.759,195.5218,195.7495,7531.0
2023-04-13 10:25:00,206.42,206.67,206.35,206.47,5144.0,195.7874,196.0245,195.721,195.8348,5144.0
2023-04-13 10:30:00,206.52,206.78,205.86,206.13,8728.0,195.8823,196.1289,195.2563,195.5124,8728.0
2023-04-13 10:35:00,206.05,206.42,206.0,206.15,7397.0,195.4365,195.7874,195.3891,195.5313,7397.0
2023-04-13 10:40:00,206.1,206.38,205.97,206.18,6244.0,195.4839,195.7495,195.3606,195.5598,6244.0
2023-04-13 10:45:00,206.12,206.24,206.08,206.12,4400.0,195.5029,195.6167,195.4649,195.5029,4400.0
2023-04-13 10:50:00,206.17,206.47,206.14,206.36,6116.0,195.5503,195.8348,195.5218,195.7305,6116.0
2023-04-13 10:55:00,206.39,206.52,206.31,206.37,3914.0,195.759,195.8823,195.6831,195.74,3914.0
2023-04-13 11:00:00,206.37,206.5,206.31,206.39,7179.0,195.74,195.8633,195.6831,195.759,7179.0
2023-04-13 11:05:00,206.46,206.57,206.39,206.49,6816.0,195.8254,195.9297,195.759,195.8538,6816.0
2023-04-13 11:10:00,206.5,206.65,206.41,206.49,7890.0,195.8633,196.0056,195.7779,195.8538,7890.0
2023-04-13 11:15:00,206.46,206.46,206.29,206.42,6684.0,195.8254,195.8254,195.6641,195.7874,6684.0
2023-04-13 11:20:00,206.48,206.55,206.35,206.53,4588.0,195.8443,195.9107,195.721,195.8918,4588.0
2023-04-13 11:25:00,206.57,206.61,206.43,206.47,3116.0,195.9297,195.9676,195.7969,195.8348,3116.0
2023-04-13 11:30:00,206.48,206.51,206.33,206.38,4428.0,195.8443,195.8728,195.7021,195.7495,4428.0
2023-04-13 11:35:00,206.29,206.29,206.16,206.23,2880.0,195.6641,195.6641,195.5408,195.6072,2880.0
2023-04-13 11:40:00,206.34,206.49,206.14,206.14,6901.0,195.7115,195.8538,195.5218,195.5218,6901.0
2023-04-13 11:45:00,206.28,206.44,206.17,206.17,3958.0,195.6546,195.8064,195.5503,195.5503,3958.0
2023-04-13 11:50:00,206.17,206.26,206.03,206.06,4644.0,195.5503,195.6357,195.4175,195.446,4644.0
2023-04-13 11:55:00,206.06,206.21,206.04,206.07,3183.0,195.446,195.5882,195.427,195.4555,3183.0
2023-04-13 12:00:00,206.13,206.46,206.13,206.27,7393.0,195.5124,195.8254,195.5124,195.6452,7393.0
2023-04-13 12:05:00,206.29,206.71,206.27,206.5,4175.0,195.6641,196.0625,195.6452,195.8633,4175.0
2023-04-13 12:10:00,206.56,206.57,206.41,206.41,2785.0,195.9202,195.9297,195.7779,195.7779,2785.0
2023-04-13 12:15:00,206.41,206.79,206.41,206.78,4759.0,195.7779,196.1384,195.7779,196.1289,4759.0
2023-04-13 12:20:00,206.78,206.79,206.5,206.59,5335.0,196.1289,196.1384,195.8633,195.9487,5335.0
2023-04-13 12:25:00,206.59,206.66,206.5,206.55,2531.0,195.9487,196.0151,195.8633,195.9107,2531.0
2023-04-13 12:30:00,206.63,206.76,206.51,206.68,4949.0,195.9866,196.1099,195.8728,196.034,4949.0
2023-04-13 12:35:00,206.69,206.75,206.58,206.59,3948.0,196.0435,196.1004,195.9392,195.9487,3948.0
2023-04-13 12:40:00,206.6,206.7,206.6,206.65,3303.0,195.9582,196.053,195.9582,196.0056,3303.0
2023-04-13 12:45:00,206.62,206.68,206.5,206.51,4434.0,195.9771,196.034,195.8633,195.8728,4434.0
2023-04-13 12:50:00,206.49,206.64,206.49,206.51,3527.0,195.8538,195.9961,195.8538,195.8728,3527.0
2023-04-13 12:55:00,206.49,206.87,206.49,206.76,4443.0,195.8538,196.2142,195.8538,196.1099,4443.0
2023-04-13 13:00:00,206.75,206.75,206.54,206.7,4290.0,196.1004,196.1004,195.9012,196.053,4290.0
2023-04-13 13:05:00,206.64,206.81,206.64,206.81,4672.0,195.9961,196.1573,195.9961,196.1573,4672.0
2023-04-13 13:10:00,206.78,207.2,206.77,207.12,5172.0,196.1289,196.5272,196.1194,196.4514,5172.0
2023-04-13 13:15:00,207.23,207.42,207.22,207.24,3643.0,196.5557,196.7359,196.5462,196.5652,3643.0
2023-04-13 13:20:00,207.26,207.26,207.12,207.21,2846.0,196.5842,196.5842,196.4514,196.5367,2846.0
2023-04-13 13:25:00,207.25,207.32,207.12,207.18,3996.0,196.5747,196.6411,196.4514,196.5083,3996.0
2023-04-13 13:30:00,207.17,207.31,207.13,207.28,4422.0,196.4988,196.6316,196.4609,196.6031,4422.0
2023-04-13 13:35:00,207.26,207.46,207.19,207.31,8720.0,196.5842,196.7739,196.5178,196.6316,8720.0
2023-04-13 13:40:00,207.28,207.59,207.28,207.59,2411.0,196.6031,196.8972,196.6031,196.8972,2411.0
2023-04-13 13:45:00,207.59,207.61,207.43,207.49,10730.0,196.8972,196.9161,196.7454,196.8023,10730.0
2023-04-13 13:50:00,207.5,207.6,207.39,207.39,18865.0,196.8118,196.9066,196.7075,196.7075,18865.0
2023-04-13 13:55:00,207.41,207.6,207.4,207.48,6346.0,196.7264,196.9066,196.7169,196.7928,6346.0
2023-04-13 14:00:00,207.48,207.48,207.24,207.24,6560.0,196.7928,196.7928,196.5652,196.5652,6560.0
2023-04-13 14:05:00,207.3,207.34,207.21,207.23,4626.0,196.6221,196.66,196.5367,196.5557,4626.0
2023-04-13 14:10:00,207.27,207.6,207.23,207.56,8830.0,196.5936,196.9066,196.5557,196.8687,8830.0
2023-04-13 14:15:00,207.6,207.64,207.47,207.49,15732.0,196.9066,196.9446,196.7833,196.8023,15732.0
2023-04-13 14:20:00,207.46,207.52,207.23,207.25,7660.0,196.7739,196.8308,196.5557,196.5747,7660.0
2023-04-13 14:25:00,207.25,207.41,207.25,207.26,6074.0,196.5747,196.7264,196.5747,196.5842,6074.0
2023-04-13 14:30:00,207.29,207.58,207.26,207.55,15243.0,196.6126,196.8877,196.5842,196.8592,15243.0
2023-04-13 14:35:00,207.53,207.61,207.34,207.34,9641.0,196.8402,196.9161,196.66,196.66,9641.0
2023-04-13 14:40:00,207.35,207.55,207.35,207.5,5540.0,196.6695,196.8592,196.6695,196.8118,5540.0
2023-04-13 14:45:00,207.54,207.54,207.22,207.28,6551.0,196.8497,196.8497,196.5462,196.6031,6551.0
2023-04-13 14:50:00,207.28,207.51,207.23,207.3,8533.0,196.6031,196.8213,196.5557,196.6221,8533.0
2023-04-13 14:55:00,207.36,207.55,207.36,207.51,7304.0,196.679,196.8592,196.679,196.8213,7304.0
2023-04-13 15:00:00,207.5,207.57,207.35,207.35,5632.0,196.8118,196.8782,196.6695,196.6695,5632.0
2023-04-13 15:05:00,207.31,207.36,207.1,207.19,8636.0,196.6316,196.679,196.4324,196.5178,8636.0
2023-04-13 15:10:00,207.19,207.35,207.19,207.27,4950.0,196.5178,196.6695,196.5178,196.5936,4950.0
2023-04-13 15:15:00,207.19,207.27,207.13,207.23,6789.0,196.5178,196.5936,196.4609,196.5557,6789.0
2023-04-13 15:20:00,207.22,207.35,207.17,207.29,14818.0,196.5462,196.6695,196.4988,196.6126,14818.0
2023-04-13 15:25:00,207.24,207.33,207.11,207.14,9400.0,196.5652,196.6506,196.4419,196.4703,9400.0
2023-04-13 15:30:00,207.2,207.24,206.92,207.05,11534.0,196.5272,196.5652,196.2617,196.385,11534.0
2023-04-13 15:35:00,207.03,207.07,206.94,207.02,11614.0,196.366,196.4039,196.2806,196.3565,11614.0
2023-04-13 15:40:00,207.04,207.19,207.01,207.08,13741.0,196.3755,196.5178,196.347,196.4134,13741.0
2023-04-13 15:45:00,207.08,207.1,206.7,206.86,20387.0,196.4134,196.4324,196.053,196.2048,20387.0
2023-04-13 15:50:00,206.78,206.89,206.65,206.82,48561.0,196.1289,196.2332,196.0056,196.1668,48561.0
2023-04-13 15:55:00,206.86,207.04,206.63,207.0,99659.0,196.2048,196.3755,195.9866,196.3375,99659.0
2023-04-14 09:30:00,207.24,208.62,207.24,208.17,16142.0,196.5652,197.8741,196.5652,197.4473,16142.0
2023-04-14 09:35:00,208.56,208.64,208.21,208.46,29287.0,197.8172,197.8931,197.4852,197.7223,29287.0
2023-04-14 09:40:00,208.45,209.25,208.35,209.16,33993.0,197.7129,198.4717,197.618,198.3863,33993.0
2023-04-14 09:45:00,209.17,209.54,209.13,209.29,33363.0,198.3958,198.7467,198.3578,198.5096,33363.0
2023-04-14 09:50:00,209.32,209.52,209.01,209.01,8341.0,198.538,198.7277,198.244,198.244,8341.0
2023-04-14 09:55:00,208.96,209.0,208.56,208.56,15456.0,198.1966,198.2345,197.8172,197.8172,15456.0
2023-04-14 10:00:00,208.34,208.85,208.14,208.73,9863.0,197.6085,198.0923,197.4188,197.9784,9863.0
2023-04-14 10:05:00,208.77,208.89,208.19,208.46,27050.0,198.0164,198.1302,197.4663,197.7223,27050.0
2023-04-14 10:10:00,208.41,208.81,208.3,208.81,18486.0,197.6749,198.0543,197.5706,198.0543,18486.0
2023-04-14 10:15:00,208.76,208.76,208.35,208.52,6213.0,198.0069,198.0069,197.618,197.7793,6213.0
2023-04-14 10:20:00,208.67,208.7,208.05,208.05,37532.0,197.9215,197.95,197.3335,197.3335,37532.0
2023-04-14 10:25:00,208.12,208.32,207.84,208.29,16196.0,197.3999,197.5896,197.1343,197.5611,16196.0
2023-04-14 10:30:00,208.4,208.47,208.08,208.28,13610.0,197.6654,197.7318,197.3619,197.5516,13610.0
2023-04-14 10:35:00,208.28,208.53,208.16,208.41,14243.0,197.5516,197.7887,197.4378,197.6749,14243.0
2023-04-14 10:40:00,208.48,208.49,207.98,208.12,10744.0,197.7413,197.7508,197.2671,197.3999,10744.0
2023-04-14 10:45:00,208.18,208.29,208.03,208.06,8835.0,197.4568,197.5611,197.3145,197.3429,8835.0
2023-04-14 10:50:00,208.21,208.21,207.73,207.78,3912.0,197.4852,197.4852,197.0299,197.0774,3912.0
2023-04-14 10:55:00,207.83,208.32,207.83,208.19,11669.0,197.1248,197.5896,197.1248,197.4663,11669.0
2023-04-14 11:00:00,208.12,208.12,207.66,207.71,6685.0,197.3999,197.3999,196.9636,197.011,6685.0
2023-04-14 11:05:00,207.8,207.86,207.6,207.6,5814.0,197.0963,197.1533,196.9066,196.9066,5814.0
2023-04-14 11:10:00,207.68,207.79,207.53,207.79,6104.0,196.9825,197.0869,196.8402,197.0869,6104.0
2023-04-14 11:15:00,207.78,207.94,207.5,207.65,3854.0,197.0774,197.2291,196.8118,196.9541,3854.0
2023-04-14 11:20:00,207.59,207.67,207.25,207.27,6107.0,196.8972,196.973,196.5747,196.5936,6107.0
2023-04-14 11:25:00,207.25,207.45,207.19,207.42,4034.0,196.5747,196.7644,196.5178,196.7359,4034.0
2023-04-14 11:30:00,207.42,207.54,207.21,207.28,4602.0,196.7359,196.8497,196.5367,196.6031,4602.0
2023-04-14 11:35:00,207.2,207.37,207.15,207.16,3121.0,196.5272,196.6885,196.4798,196.4893,3121.0
2023-04-14 11:40:00,207.15,207.32,207.15,207.26,5209.0,196.4798,196.6411,196.4798,196.5842,5209.0
2023-04-14 11:45:00,207.25,207.25,207.07,207.21,6288.0,196.5747,196.5747,196.4039,196.5367,6288.0
2023-04-14 11:50:00,207.14,207.14,206.84,206.88,5912.0,196.4703,196.4703,196.1858,196.2237,5912.0
2023-04-14 11:55:00,206.89,207.08,206.78,207.08,3453.0,196.2332,196.4134,196.1289,196.4134,3453.0
2023-04-14 12:00:00,207.1,207.5,207.1,207.29,8133.0,196.4324,196.8118,196.4324,196.6126,8133.0
2023-04-14 12:05:00,207.33,207.38,207.1,207.34,5924.0,196.6506,196.698,196.4324,196.66,5924.0
2023-04-14 12:10:00,207.35,207.54,207.29,207.48,1600.0,196.6695,196.8497,196.6126,196.7928,1600.0
2023-04-14 12:15:00,207.47,207.6,207.44,207.59,2324.0,196.7833,196.9066,196.7549,196.8972,2324.0
2023-04-14 12:20:00,207.59,207.6,207.29,207.43,11169.0,196.8972,196.9066,196.6126,196.7454,11169.0
2023-04-14 12:25:00,207.32,207.43,207.26,207.31,7089.0,196.6411,196.7454,196.5842,196.6316,7089.0
2023-04-14 12:30:00,207.26,207.33,207.01,207.28,12428.0,196.5842,196.6506,196.347,196.6031,12428.0
2023-04-14 12:35:00,207.3,207.33,207.13,207.25,3519.0,196.6221,196.6506,196.4609,196.5747,3519.0
2023-04-14 12:40:00,207.18,207.31,207.06,207.09,13059.0,196.5083,196.6316,196.3945,196.4229,13059.0
2023-04-14 12:45:00,207.08,207.27,207.08,207.27,2695.0,196.4134,196.5936,196.4134,196.5936,2695.0
2023-04-14 12:50:00,207.27,207.27,207.12,207.12,2502.0,196.5936,196.5936,196.4514,196.4514,2502.0
2023-04-14 12:55:00,207.11,207.17,206.86,206.87,3201.0,196.4419,196.4988,196.2048,196.2142,3201.0
2023-04-14 13:00:00,206.92,207.16,206.92,207.01,4139.0,196.2617,196.4893,196.2617,196.347,4139.0
2023-04-14 13:05:00,207.08,207.09,206.71,206.85,7827.0,196.4134,196.4229,196.0625,196.1953,7827.0
2023-04-14 13:10:00,206.91,207.18,206.91,207.01,7236.0,196.2522,196.5083,196.2522,196.347,7236.0
2023-04-14 13:15:00,207.05,207.39,207.05,207.19,11151.0,196.385,196.7075,196.385,196.5178,11151.0
2023-04-14 13:20:00,207.16,207.19,207.06,207.14,2620.0,196.4893,196.5178,196.3945,196.4703,2620.0
2023-04-14 13:25:00,207.18,207.18,206.87,206.87,2909.0,196.5083,196.5083,196.2142,196.2142,2909.0
2023-04-14 13:30:00,206.89,206.89,206.63,206.76,4228.0,196.2332,196.2332,195.9866,196.1099,4228.0
2023-04-14 13:35:00,206.66,206.67,206.54,206.67,4444.0,196.0151,196.0245,195.9012,196.0245,4444.0
2023-04-14 13:40:00,206.76,206.93,206.61,206.62,4795.0,196.1099,196.2712,195.9676,195.9771,4795.0
2023-04-14 13:45:00,206.59,206.78,206.53,206.78,5360.0,195.9487,196.1289,195.8918,196.1289,5360.0
2023-04-14 13:50:00,206.82,206.89,206.77,206.88,1894.0,196.1668,196.2332,196.1194,196.2237,1894.0
2023-04-14 13:55:00,206.94,207.06,206.93,206.95,5213.0,196.2806,196.3945,196.2712,196.2901,5213.0
2023-04-14 14:00:00,207.0,207.04,206.88,207.0,6412.0,196.3375,196.3755,196.2237,196.3375,6412.0
2023-04-14 14:05:00,206.97,207.29,206.91,207.23,7053.0,196.3091,196.6126,196.2522,196.5557,7053.0
2023-04-14 14:10:00,207.26,207.29,207.13,207.25,2000.0,196.5842,196.6126,196.4609,196.5747,2000.0
2023-04-14 14:15:00,207.27,207.35,207.15,207.21,6422.0,196.5936,196.6695,196.4798,196.5367,6422.0
2023-04-14 14:20:00,207.16,207.17,206.94,207.1,15119.0,196.4893,196.4988,196.2806,196.4324,15119.0
2023-04-14 14:25:00,207.06,207.26,206.99,207.23,4862.0,196.3945,196.5842,196.3281,196.5557,4862.0
2023-04-14 14:30:00,207.26,207.31,207.06,207.28,9101.0,196.5842,196.6316,196.3945,196.6031,9101.0
2023-04-14 14:35:00,207.3,207.3,207.1,207.23,11847.0,196.6221,196.6221,196.4324,196.5557,11847.0
2023-04-14 14:40:00,207.17,207.27,207.1,207.24,8673.0,196.4988,196.5936,196.4324,196.5652,8673.0
2023-04-14 14:45:00,207.29,207.4,207.2,207.4,3889.0,196.6126,196.7169,196.5272,196.7169,3889.0
2023-04-14 14:50:00,207.39,207.47,207.17,207.21,5986.0,196.7075,196.7833,196.4988,196.5367,5986.0
2023-04-14 14:55:00,207.21,207.23,207.11,207.18,8802.0,196.5367,196.5557,196.4419,196.5083,8802.0
2023-04-14 15:00:00,207.18,207.22,207.13,207.16,8396.0,196.5083,196.5462,196.4609,196.4893,8396.0
2023-04-14 15:05:00,207.15,207.25,207.12,207.2,6968.0,196.4798,196.5747,196.4514,196.5272,6968.0
2023-04-14 15:10:00,207.15,207.2,207.08,207.1,3417.0,196.4798,196.5272,196.4134,196.4324,3417.0
2023-04-14 15:15:00,207.05,207.09,206.84,206.92,4833.0,196.385,196.4229,196.1858,196.2617,4833.0
2023-04-14 15:20:00,206.96,207.14,206.76,207.14,5183.0,196.2996,196.4703,196.1099,196.4703,5183.0
2023-04-14 15:25:00,207.28,207.28,207.04,207.08,9522.0,196.6031,196.6031,196.3755,196.4134,9522.0
2023-04-14 15:30:00,207.08,207.22,207.02,207.18,8208.0,196.4134,196.5462,196.3565,196.5083,8208.0
2023-04-14 15:35:00,207.22,207.46,207.21,207.42,11978.0,196.5462,196.7739,196.5367,196.7359,11978.0
2023-04-14 15:40:00,207.41,207.69,207.26,207.65,26858.0,196.7264,196.992,196.5842,196.9541,26858.0
2023-04-14 15:45:00,207.66,207.69,207.49,207.67,22258.0,196.9636,196.992,196.8023,196.973,22258.0
2023-04-14 15:50:00,207.62,207.68,207.18,207.2,44613.0,196.9256,196.9825,196.5083,196.5272,44613.0
2023-04-14 15:55:00,207.27,207.6,207.18,207.59,105006.0,196.5936,196.9066,196.5083,196.8972,105006.0
2023-04-17 09:30:00,208.33,209.06,207.79,208.69,11469.0,197.599,198.2914,197.0869,197.9405,11469.0
2023-04-17 09:35:00,208.43,208.44,208.1,208.1,5482.0,197.6939,197.7034,197.3809,197.3809,5482.0
2023-04-17 09:40:00,208.1,208.6,208.1,208.42,14494.0,197.3809,197.8551,197.3809,197.6844,14494.0
2023-04-17 09:45:00,208.48,208.81,207.93,208.08,14457.0,197.7413,198.0543,197.2196,197.3619,14457.0
2023-04-17 09:50:00,208.12,208.57,208.12,208.16,6409.0,197.3999,197.8267,197.3999,197.4378,6409.0
2023-04-17 09:55:00,208.35,208.49,208.07,208.21,6614.0,197.618,197.7508,197.3524,197.4852,6614.0
2023-04-17 10:00:00,208.31,208.32,208.14,208.31,2814.0,197.5801,197.5896,197.4188,197.5801,2814.0
2023-04-17 10:05:00,208.23,208.39,208.11,208.37,5176.0,197.5042,197.656,197.3904,197.637,5176.0
2023-04-17 10:10:00,208.37,208.37,208.04,208.06,7009.0,197.637,197.637,197.324,197.3429,7009.0
2023-04-17 10:15:00,208.18,208.18,207.59,207.68,3688.0,197.4568,197.4568,196.8972,196.9825,3688.0
2023-04-17 10:20:00,207.74,208.41,207.6,208.34,14311.0,197.0394,197.6749,196.9066,197.6085,14311.0
2023-04-17 10:25:00,208.39,208.46,208.22,208.3,14484.0,197.656,197.7223,197.4947,197.5706,14484.0
2023-04-17 10:30:00,208.31,208.41,207.97,208.13,15718.0,197.5801,197.6749,197.2576,197.4093,15718.0
2023-04-17 10:35:00,208.13,208.13,207.65,207.67,4971.0,197.4093,197.4093,196.9541,196.973,4971.0
2023-04-17 10:40:00,207.69,207.96,207.68,207.72,4375.0,196.992,197.2481,196.9825,197.0205,4375.0
2023-04-17 10:45:00,207.66,208.14,207.64,208.01,4612.0,196.9636,197.4188,196.9446,197.2955,4612.0
2023-04-17 10:50:00,208.02,208.02,207.71,207.84,5733.0,197.305,197.305,197.011,197.1343,5733.0
2023-04-17 10:55:00,207.77,207.86,207.67,207.86,2241.0,197.0679,197.1533,196.973,197.1533,2241.0
2023-04-17 11:00:00,207.87,208.02,207.78,208.02,2922.0,197.1627,197.305,197.0774,197.305,2922.0
2023-04-17 11:05:00,208.07,208.07,207.89,207.91,7092.0,197.3524,197.3524,197.1817,197.2007,7092.0
2023-04-17 11:10:00,207.91,207.99,207.84,207.94,1505.0,197.2007,197.2766,197.1343,197.2291,1505.0
2023-04-17 11:15:00,207.94,208.06,207.81,207.87,9867.0,197.2291,197.3429,197.1058,197.1627,9867.0
2023-04-17 11:20:00,207.87,208.01,207.85,207.86,4615.0,197.1627,197.2955,197.1438,197.1533,4615.0
2023-04-17 11:25:00,207.93,208.11,207.91,207.94,5399.0,197.2196,197.3904,197.2007,197.2291,5399.0
2023-04-17 11:30:00,207.99,208.17,207.87,207.95,4496.0,197.2766,197.4473,197.1627,197.2386,4496.0
2023-04-17 11:35:00,207.94,207.98,207.5,207.68,5616.0,197.2291,197.2671,196.8118,196.9825,5616.0
2023-04-17 11:40:00,207.77,207.91,207.63,207.86,18211.0,197.0679,197.2007,196.9351,197.1533,18211.0
2023-04-17 11:45:00,207.79,207.88,207.52,207.81,3023.0,197.0869,197.1722,196.8308,197.1058,3023.0
2023-04-17 11:50:00,207.81,208.21,207.81,208.21,3883.0,197.1058,197.4852,197.1058,197.4852,3883.0
2023-04-17 11:55:00,208.14,208.14,207.99,207.99,1000.0,197.4188,197.4188,197.2766,197.2766,1000.0
2023-04-17 12:00:00,208.04,208.09,207.98,208.03,2903.0,197.324,197.3714,197.2671,197.3145,2903.0
2023-04-17 12:05:00,208.03,208.09,207.93,208.05,3799.0,197.3145,197.3714,197.2196,197.3335,3799.0
2023-04-17 12:10:00,208.04,208.05,207.77,207.8,1980.0,197.324,197.3335,197.0679,197.0963,1980.0
2023-04-17 12:15:00,207.7,207.94,207.67,207.8,2478.0,197.0015,197.2291,196.973,197.0963,2478.0
2023-04-17 12:20:00,207.89,208.0,207.77,207.94,4906.0,197.1817,197.286,197.0679,197.2291,4906.0
2023-04-17 12:25:00,207.94,208.28,207.93,208.16,8463.0,197.2291,197.5516,197.2196,197.4378,8463.0
2023-04-17 12:30:00,208.16,208.22,208.1,208.13,2503.0,197.4378,197.4947,197.3809,197.4093,2503.0
2023-04-17 12:35:00,208.07,208.27,208.07,208.22,3084.0,197.3524,197.5421,197.3524,197.4947,3084.0
2023-04-17 12:40:00,208.14,208.29,208.07,208.21,4525.0,197.4188,197.5611,197.3524,197.4852,4525.0
2023-04-17 12:45:00,208.24,208.41,208.21,208.4,9269.0,197.5137,197.6749,197.4852,197.6654,9269.0
2023-04-17 12:50:00,208.38,208.38,208.22,208.23,2650.0,197.6465,197.6465,197.4947,197.5042,2650.0
2023-04-17 12:55:00,208.19,208.27,208.0,208.11,2329.0,197.4663,197.5421,197.286,197.3904,2329.0
2023-04-17 13:00:00,208.09,208.16,207.93,207.99,1200.0,197.3714,197.4378,197.2196,197.2766,1200.0
2023-04-17 13:05:00,207.92,207.96,207.74,207.75,1899.0,197.2102,197.2481,197.0394,197.0489,1899.0
2023-04-17 13:10:00,207.75,208.05,207.69,208.05,5126.0,197.0489,197.3335,196.992,197.3335,5126.0
2023-04-17 13:15:00,208.06,208.21,207.99,208.14,2375.0,197.3429,197.4852,197.2766,197.4188,2375.0
2023-04-17 13:20:00,208.18,208.18,207.93,207.94,2608.0,197.4568,197.4568,197.2196,197.2291,2608.0
2023-04-17 13:25:00,207.97,208.03,207.86,207.93,2137.0,197.2576,197.3145,197.1533,197.2196,2137.0
2023-04-17 13:30:00,207.99,208.0,207.88,207.88,1800.0,197.2766,197.286,197.1722,197.1722,1800.0
2023-04-17 13:35:00,207.86,207.86,207.71,207.79,3060.0,197.1533,197.1533,197.011,197.0869,3060.0
2023-04-17 13:40:00,207.77,207.84,207.66,207.67,1515.0,197.0679,197.1343,196.9636,196.973,1515.0
2023-04-17 13:45:00,207.67,207.82,207.57,207.82,6492.0,196.973,197.1153,196.8782,197.1153,6492.0
2023-04-17 13:50:00,207.73,207.8,207.63,207.63,3368.0,197.0299,197.0963,196.9351,196.9351,3368.0
2023-04-17 13:55:00,207.53,207.66,207.47,207.53,3430.0,196.8402,196.9636,196.7833,196.8402,3430.0
2023-04-17 14:00:00,207.49,207.56,207.4,207.5,3198.0,196.8023,196.8687,196.7169,196.8118,3198.0
2023-04-17 14:05:00,207.46,207.65,207.46,207.65,2716.0,196.7739,196.9541,196.7739,196.9541,2716.0
2023-04-17 14:10:00,207.55,207.79,207.53,207.7,4094.0,196.8592,197.0869,196.8402,197.0015,4094.0
2023-04-17 14:15:00,207.65,207.92,207.65,207.92,3773.0,196.9541,197.2102,196.9541,197.2102,3773.0
2023-04-17 14:20:00,207.91,207.95,207.75,207.8,2868.0,197.2007,197.2386,197.0489,197.0963,2868.0
2023-04-17 14:25:00,207.85,208.07,207.85,207.96,3444.0,197.1438,197.3524,197.1438,197.2481,3444.0
2023-04-17 14:30:00,207.96,208.05,207.92,208.05,3143.0,197.2481,197.3335,197.2102,197.3335,3143.0
2023-04-17 14:35:00,208.0,208.14,208.0,208.14,8931.0,197.286,197.4188,197.286,197.4188,8931.0
2023-04-17 14:40:00,208.1,208.36,208.02,208.23,7453.0,197.3809,197.6275,197.305,197.5042,7453.0
2023-04-17 14:45:00,208.22,208.33,208.19,208.19,9516.0,197.4947,197.599,197.4663,197.4663,9516.0
2023-04-17 14:50:00,208.22,208.33,208.17,208.17,10289.0,197.4947,197.599,197.4473,197.4473,10289.0
2023-04-17 14:55:00,208.2,208.33,208.2,208.27,7811.0,197.4757,197.599,197.4757,197.5421,7811.0
2023-04-17 15:00:00,208.27,208.64,208.27,208.59,14398.0,197.5421,197.8931,197.5421,197.8456,14398.0
2023-04-17 15:05:00,208.63,208.74,208.49,208.74,7474.0,197.8836,197.9879,197.7508,197.9879,7474.0
2023-04-17 15:10:00,208.74,208.97,208.69,208.81,4720.0,197.9879,198.2061,197.9405,198.0543,4720.0
2023-04-17 15:15:00,208.83,209.68,208.8,209.56,73996.0,198.0733,198.8795,198.0448,198.7657,73996.0
2023-04-17 15:20:00,209.6,209.8,209.6,209.76,7440.0,198.8036,198.9933,198.8036,198.9554,7440.0
2023-04-17 15:25:00,209.8,210.0,209.69,209.83,9863.0,198.9933,199.183,198.889,199.0218,9863.0
2023-04-17 15:30:00,209.83,209.99,209.53,209.56,9219.0,199.0218,199.1735,198.7372,198.7657,9219.0
2023-04-17 15:35:00,209.5,209.5,209.16,209.3,7252.0,198.7088,198.7088,198.3863,198.5191,7252.0
2023-04-17 15:40:00,209.3,209.61,209.29,209.59,17857.0,198.5191,198.8131,198.5096,198.7941,17857.0
2023-04-17 15:45:00,209.48,209.54,209.25,209.42,16497.0,198.6898,198.7467,198.4717,198.6329,16497.0
2023-04-17 15:50:00,209.4,209.71,209.4,209.43,29726.0,198.6139,198.908,198.6139,198.6424,29726.0
2023-04-17 15:55:00,209.44,209.72,209.44,209.71,71295.0,198.6519,198.9174,198.6519,198.908,71295.0
2023-04-18 09:30:00,210.02,210.37,209.84,210.37,17754.0,199.202,199.534,199.0313,199.534,17754.0
2023-04-18 09:35:00,210.21,210.82,210.19,210.81,14379.0,199.3822,199.9608,199.3632,199.9513,14379.0
2023-04-18 09:40:00,211.01,211.61,210.81,211.42,6166.0,200.141,200.7101,199.9513,200.5299,6166.0
2023-04-18 09:45:00,211.38,211.9,211.3,211.56,10677.0,200.4919,200.9852,200.4161,200.6627,10677.0
2023-04-18 09:50:00,211.38,211.38,210.7,210.7,5307.0,200.4919,200.4919,199.847,199.847,5307.0
2023-04-18 09:55:00,210.67,210.99,210.46,210.51,4335.0,199.8185,200.122,199.6193,199.6668,4335.0
2023-04-18 10:00:00,210.52,210.59,210.29,210.31,9690.0,199.6762,199.7426,199.4581,199.4771,9690.0
2023-04-18 10:05:00,210.31,210.59,210.29,210.59,3104.0,199.4771,199.7426,199.4581,199.7426,3104.0
2023-04-18 10:10:00,210.53,210.54,209.81,209.96,5462.0,199.6857,199.6952,199.0028,199.1451,5462.0
2023-04-18 10:15:00,210.04,210.44,210.04,210.23,6080.0,199.221,199.6004,199.221,199.4012,6080.0
2023-04-18 10:20:00,210.34,210.48,210.32,210.36,2248.0,199.5055,199.6383,199.4865,199.5245,2248.0
2023-04-18 10:25:00,210.31,210.33,209.84,210.19,7704.0,199.4771,199.496,199.0313,199.3632,7704.0
2023-04-18 10:30:00,210.11,210.28,209.9,210.04,7976.0,199.2874,199.4486,199.0882,199.221,7976.0
2023-04-18 10:35:00,210.04,210.29,210.0,210.01,10952.0,199.221,199.4581,199.183,199.1925,10952.0
2023-04-18 10:40:00,210.03,210.14,209.94,210.01,3000.0,199.2115,199.3158,199.1261,199.1925,3000.0
2023-04-18 10:45:00,210.03,210.15,209.83,209.83,3612.0,199.2115,199.3253,199.0218,199.0218,3612.0
2023-04-18 10:50:00,209.89,209.89,209.51,209.52,5519.0,199.0787,199.0787,198.7183,198.7277,5519.0
2023-04-18 10:55:00,209.47,209.66,209.47,209.61,7792.0,198.6803,198.8605,198.6803,198.8131,7792.0
2023-04-18 11:00:00,209.61,209.82,209.49,209.61,4613.0,198.8131,199.0123,198.6993,198.8131,4613.0
2023-04-18 11:05:00,209.63,209.63,209.42,209.43,2650.0,198.8321,198.8321,198.6329,198.6424,2650.0
2023-04-18 11:10:00,209.36,209.62,209.22,209.53,11628.0,198.576,198.8226,198.4432,198.7372,11628.0
2023-04-18 11:15:00,209.52,209.57,209.4,209.56,4486.0,198.7277,198.7752,198.6139,198.7657,4486.0
2023-04-18 11:20:00,209.52,209.54,209.1,209.11,3058.0,198.7277,198.7467,198.3294,198.3389,3058.0
2023-04-18 11:25:00,209.22,209.63,209.18,209.63,5742.0,198.4432,198.8321,198.4053,198.8321,5742.0
2023-04-18 11:30:00,209.63,209.96,209.61,209.95,6547.0,198.8321,199.1451,198.8131,199.1356,6547.0
2023-04-18 11:35:00,209.99,210.06,209.37,209.43,2464.0,199.1735,199.2399,198.5855,198.6424,2464.0
2023-04-18 11:40:00,209.25,209.62,209.25,209.62,3095.0,198.4717,198.8226,198.4717,198.8226,3095.0
2023-04-18 11:45:00,209.55,209.63,209.49,209.63,4929.0,198.7562,198.8321,198.6993,198.8321,4929.0
2023-04-18 11:50:00,209.62,209.63,209.38,209.51,6071.0,198.8226,198.8321,198.595,198.7183,6071.0
2023-04-18 11:55:00,209.48,209.55,209.34,209.34,1200.0,198.6898,198.7562,198.557,198.557,1200.0
2023-04-18 12:00:00,209.37,209.74,209.32,209.65,2825.0,198.5855,198.9364,198.538,198.851,2825.0
2023-04-18 12:05:00,209.71,209.98,209.69,209.93,5744.0,198.908,199.1641,198.889,199.1166,5744.0
2023-04-18 12:10:00,210.03,210.13,209.89,210.02,7309.0,199.2115,199.3063,199.0787,199.202,7309.0
2023-04-18 12:15:00,210.02,210.16,209.93,210.16,15398.0,199.202,199.3348,199.1166,199.3348,15398.0
2023-04-18 12:20:00,210.12,210.22,210.02,210.19,2586.0,199.2968,199.3917,199.202,199.3632,2586.0
2023-04-18 12:25:00,210.18,210.33,210.16,210.22,6735.0,199.3537,199.496,199.3348,199.3917,6735.0
2023-04-18 12:30:00,210.22,210.26,210.17,210.2,4704.0,199.3917,199.4296,199.3443,199.3727,4704.0
2023-04-18 12:35:00,210.23,210.36,210.2,210.21,4210.0,199.4012,199.5245,199.3727,199.3822,4210.0
2023-04-18 12:40:00,210.2,210.28,210.18,210.24,4400.0,199.3727,199.4486,199.3537,199.4107,4400.0
2023-04-18 12:45:00,210.23,210.27,210.16,210.23,4374.0,199.4012,199.4391,199.3348,199.4012,4374.0
2023-04-18 12:50:00,210.17,210.23,209.8,209.9,12922.0,199.3443,199.4012,198.9933,199.0882,12922.0
2023-04-18 12:55:00,209.96,209.96,209.76,209.8,4970.0,199.1451,199.1451,198.9554,198.9933,4970.0
2023-04-18 13:00:00,209.81,209.86,209.7,209.73,6480.0,199.0028,199.0502,198.8985,198.9269,6480.0
2023-04-18 13:05:00,209.81,210.19,209.81,210.06,3483.0,199.0028,199.3632,199.0028,199.2399,3483.0
2023-04-18 13:10:00,210.1,210.23,209.99,210.05,10889.0,199.2779,199.4012,199.1735,199.2304,10889.0
2023-04-18 13:15:00,209.87,210.01,209.8,209.83,7426.0,199.0597,199.1925,198.9933,199.0218,7426.0
2023-04-18 13:20:00,209.75,209.75,209.48,209.53,2942.0,198.9459,198.9459,198.6898,198.7372,2942.0
2023-04-18 13:25:00,209.61,209.91,209.61,209.81,5185.0,198.8131,199.0977,198.8131,199.0028,5185.0
2023-04-18 13:30:00,209.75,209.82,209.49,209.72,4381.0,198.9459,199.0123,198.6993,198.9174,4381.0
2023-04-18 13:35:00,209.65,209.66,209.45,209.46,1100.0,198.851,198.8605,198.6614,198.6708,1100.0
2023-04-18 13:40:00,209.49,209.83,209.48,209.7,9602.0,198.6993,199.0218,198.6898,198.8985,9602.0
2023-04-18 13:45:00,209.69,209.89,209.65,209.81,4146.0,198.889,199.0787,198.851,199.0028,4146.0
2023-04-18 13:50:00,209.81,209.97,209.75,209.9,11168.0,199.0028,199.1546,198.9459,199.0882,11168.0
2023-04-18 13:55:00,209.84,209.91,209.55,209.66,18816.0,199.0313,199.0977,198.7562,198.8605,18816.0
2023-04-18 14:00:00,209.71,209.79,209.58,209.78,8798.0,198.908,198.9838,198.7847,198.9744,8798.0
2023-04-18 14:05:00,209.84,209.84,209.47,209.61,6335.0,199.0313,199.0313,198.6803,198.8131,6335.0
2023-04-18 14:10:00,209.56,209.75,209.51,209.66,6090.0,198.7657,198.9459,198.7183,198.8605,6090.0
2023-04-18 14:15:00,209.66,209.74,209.2,209.24,5864.0,198.8605,198.9364,198.4242,198.4622,5864.0
2023-04-18 14:20:00,209.22,209.37,209.2,209.36,1823.0,198.4432,198.5855,198.4242,198.576,1823.0
2023-04-18 14:25:00,209.36,209.53,209.36,209.53,9242.0,198.576,198.7372,198.576,198.7372,9242.0
2023-04-18 14:30:00,209.53,209.58,209.42,209.53,4583.0,198.7372,198.7847,198.6329,198.7372,4583.0
2023-04-18 14:35:00,209.54,209.78,209.52,209.63,6613.0,198.7467,198.9744,198.7277,198.8321,6613.0
2023-04-18 14:40:00,209.62,209.64,209.48,209.52,10938.0,198.8226,198.8416,198.6898,198.7277,10938.0
2023-04-18 14:45:00,209.52,209.52,209.17,209.43,18351.0,198.7277,198.7277,198.3958,198.6424,18351.0
2023-04-18 14:50:00,209.43,209.43,209.28,209.32,9400.0,198.6424,198.6424,198.5001,198.538,9400.0
2023-04-18 14:55:00,209.32,209.69,209.32,209.69,4040.0,198.538,198.889,198.538,198.889,4040.0
2023-04-18 15:00:00,209.69,209.85,209.63,209.85,9526.0,198.889,199.0407,198.8321,199.0407,9526.0
2023-04-18 15:05:00,209.84,210.05,209.84,209.9,6203.0,199.0313,199.2304,199.0313,199.0882,6203.0
2023-04-18 15:10:00,209.93,209.98,209.76,209.78,3240.0,199.1166,199.1641,198.9554,198.9744,3240.0
2023-04-18 15:15:00,209.85,209.85,209.52,209.58,6649.0,199.0407,199.0407,198.7277,198.7847,6649.0
2023-04-18 15:20:00,209.58,209.81,209.54,209.54,9392.0,198.7847,199.0028,198.7467,198.7467,9392.0
2023-04-18 15:25:00,209.53,209.63,209.37,209.63,7508.0,198.7372,198.8321,198.5855,198.8321,7508.0
2023-04-18 15:30:00,209.62,209.63,209.45,209.51,11798.0,198.8226,198.8321,198.6614,198.7183,11798.0
2023-04-18 15:35:00,209.52,209.58,209.33,209.48,9408.0,198.7277,198.7847,198.5475,198.6898,9408.0
2023-04-18 15:40:00,209.57,209.87,209.57,209.78,20306.0,198.7752,199.0597,198.7752,198.9744,20306.0
2023-04-18 15:45:00,209.77,209.83,209.51,209.83,20617.0,198.9649,199.0218,198.7183,199.0218,20617.0
2023-04-18 15:50:00,209.85,209.94,209.65,209.76,39465.0,199.0407,199.1261,198.851,198.9554,39465.0
2023-04-18 15:55:00,209.73,209.91,209.55,209.59,118229.0,198.9269,199.0977,198.7562,198.7941,118229.0
2023-04-19 09:30:00,208.55,209.34,208.53,209.19,9166.0,197.8077,198.557,197.7887,198.4147,9166.0
2023-04-19 09:35:00,209.25,209.65,208.98,209.38,5421.0,198.4717,198.851,198.2156,198.595,5421.0
2023-04-19 09:40:00,209.26,209.5,209.16,209.25,1662.0,198.4811,198.7088,198.3863,198.4717,1662.0
2023-04-19 09:45:00,209.23,209.26,208.98,209.03,3672.0,198.4527,198.4811,198.2156,198.263,3672.0
2023-04-19 09:50:00,209.23,209.3,209.05,209.3,2389.0,198.4527,198.5191,198.282,198.5191,2389.0
2023-04-19 09:55:00,209.11,209.51,209.1,209.28,2922.0,198.3389,198.7183,198.3294,198.5001,2922.0
2023-04-19 10:00:00,209.02,209.06,208.79,208.79,2086.0,198.2535,198.2914,198.0353,198.0353,2086.0
2023-04-19 10:05:00,208.79,208.83,208.45,208.83,2793.0,198.0353,198.0733,197.7129,198.0733,2793.0
2023-04-19 10:10:00,208.94,209.31,208.85,209.06,3828.0,198.1776,198.5286,198.0923,198.2914,3828.0
2023-04-19 10:15:00,209.06,209.14,208.97,209.05,15624.0,198.2914,198.3673,198.2061,198.282,15624.0
2023-04-19 10:20:00,209.03,209.43,209.03,209.21,4748.0,198.263,198.6424,198.263,198.4337,4748.0
2023-04-19 10:25:00,209.23,209.6,209.22,209.36,3768.0,198.4527,198.8036,198.4432,198.576,3768.0
2023-04-19 10:30:00,209.32,209.34,209.09,209.09,1412.0,198.538,198.557,198.3199,198.3199,1412.0
2023-04-19 10:35:00,209.23,209.25,209.16,209.25,819.0,198.4527,198.4717,198.3863,198.4717,819.0
2023-04-19 10:40:00,209.14,209.51,209.13,209.51,2377.0,198.3673,198.7183,198.3578,198.7183,2377.0
2023-04-19 10:45:00,209.63,209.63,208.96,208.96,2068.0,198.8321,198.8321,198.1966,198.1966,2068.0
2023-04-19 10:50:00,208.95,209.33,208.95,209.27,3280.0,198.1871,198.5475,198.1871,198.4906,3280.0
2023-04-19 10:55:00,209.28,209.41,209.23,209.23,2837.0,198.5001,198.6234,198.4527,198.4527,2837.0
2023-04-19 11:00:00,209.18,209.27,209.0,209.15,5449.0,198.4053,198.4906,198.2345,198.3768,5449.0
2023-04-19 11:05:00,209.15,209.4,209.15,209.19,4050.0,198.3768,198.6139,198.3768,198.4147,4050.0
2023-04-19 11:10:00,209.21,209.32,209.21,209.22,2708.0,198.4337,198.538,198.4337,198.4432,2708.0
2023-04-19 11:15:00,209.29,209.42,209.17,209.31,4306.0,198.5096,198.6329,198.3958,198.5286,4306.0
2023-04-19 11:20:00,209.27,209.39,209.02,209.15,5009.0,198.4906,198.6044,198.2535,198.3768,5009.0
2023-04-19 11:25:00,209.13,209.31,209.12,209.25,1850.0,198.3578,198.5286,198.3483,198.4717,1850.0
2023-04-19 11:30:00,209.25,209.28,209.08,209.08,3351.0,198.4717,198.5001,198.3104,198.3104,3351.0
2023-04-19 11:35:00,209.02,209.2,209.02,209.15,7006.0,198.2535,198.4242,198.2535,198.3768,7006.0
2023-04-19 11:40:00,209.17,209.2,208.96,208.96,5542.0,198.3958,198.4242,198.1966,198.1966,5542.0
2023-04-19 11:45:00,209.0,209.39,208.89,209.39,24052.0,198.2345,198.6044,198.1302,198.6044,24052.0
2023-04-19 11:50:00,209.34,209.39,209.11,209.18,9115.0,198.557,198.6044,198.3389,198.4053,9115.0
2023-04-19 11:55:00,209.09,209.26,209.09,209.23,2337.0,198.3199,198.4811,198.3199,198.4527,2337.0
2023-04-19 12:00:00,209.2,209.22,209.08,209.15,2143.0,198.4242,198.4432,198.3104,198.3768,2143.0
2023-04-19 12:05:00,209.15,209.17,208.99,209.06,8074.0,198.3768,198.3958,198.225,198.2914,8074.0
2023-04-19 12:10:00,209.06,209.14,209.0,209.04,3115.0,198.2914,198.3673,198.2345,198.2725,3115.0
2023-04-19 12:15:00,208.97,209.14,208.96,209.04,2465.0,198.2061,198.3673,198.1966,198.2725,2465.0
2023-04-19 12:20:00,208.98,209.14,208.96,209.14,2657.0,198.2156,198.3673,198.1966,198.3673,2657.0
2023-04-19 12:25:00,209.06,209.14,208.95,209.08,5068.0,198.2914,198.3673,198.1871,198.3104,5068.0
2023-04-19 12:30:00,209.17,209.22,209.13,209.22,1638.0,198.3958,198.4432,198.3578,198.4432,1638.0
2023-04-19 12:35:00,209.23,209.23,209.07,209.07,2886.0,198.4527,198.4527,198.3009,198.3009,2886.0
2023-04-19 12:40:00,209.13,209.18,209.02,209.1,4784.0,198.3578,198.4053,198.2535,198.3294,4784.0
2023-04-19 12:45:00,209.16,209.24,209.03,209.08,6412.0,198.3863,198.4622,198.263,198.3104,6412.0
2023-04-19 12:50:00,209.09,209.22,209.07,209.17,23549.0,198.3199,198.4432,198.3009,198.3958,23549.0
2023-04-19 12:55:00,209.13,209.39,209.13,209.37,4511.0,198.3578,198.6044,198.3578,198.5855,4511.0
2023-04-19 13:00:00,209.45,209.75,209.44,209.75,2652.0,198.6614,198.9459,198.6519,198.9459,2652.0
2023-04-19 13:05:00,209.63,209.82,209.63,209.75,1301.0,198.8321,199.0123,198.8321,198.9459,1301.0
2023-04-19 13:10:00,209.83,209.95,209.65,209.95,3434.0,199.0218,199.1356,198.851,199.1356,3434.0
2023-04-19 13:15:00,210.0,210.02,209.66,209.66,5961.0,199.183,199.202,198.8605,198.8605,5961.0
2023-04-19 13:20:00,209.58,209.77,209.48,209.76,3433.0,198.7847,198.9649,198.6898,198.9554,3433.0
2023-04-19 13:25:00,209.8,209.81,209.67,209.76,1446.0,198.9933,199.0028,198.87,198.9554,1446.0
2023-04-19 13:30:00,209.83,209.92,209.78,209.81,800.0,199.0218,199.1071,198.9744,199.0028,800.0
2023-04-19 13:35:00,209.74,209.84,209.63,209.78,4435.0,198.9364,199.0313,198.8321,198.9744,4435.0
2023-04-19 13:40:00,209.78,209.82,209.75,209.82,1500.0,198.9744,199.0123,198.9459,199.0123,1500.0
2023-04-19 13:45:00,209.74,209.87,209.74,209.81,1850.0,198.9364,199.0597,198.9364,199.0028,1850.0
2023-04-19 13:50:00,209.86,210.01,209.86,209.98,4151.0,199.0502,199.1925,199.0502,199.1641,4151.0
2023-04-19 13:55:00,210.04,210.3,210.0,210.19,5313.0,199.221,199.4676,199.183,199.3632,5313.0
2023-04-19 14:00:00,210.28,210.48,210.1,210.1,6297.0,199.4486,199.6383,199.2779,199.2779,6297.0
2023-04-19 14:05:00,210.02,210.23,210.02,210.15,1789.0,199.202,199.4012,199.202,199.3253,1789.0
2023-04-19 14:10:00,210.18,210.2,210.04,210.09,2714.0,199.3537,199.3727,199.221,199.2684,2714.0
2023-04-19 14:15:00,210.1,210.25,210.1,210.22,4055.0,199.2779,199.4201,199.2779,199.3917,4055.0
2023-04-19 14:20:00,210.24,210.37,210.15,210.36,5003.0,199.4107,199.534,199.3253,199.5245,5003.0
2023-04-19 14:25:00,210.3,210.44,210.24,210.39,5230.0,199.4676,199.6004,199.4107,199.5529,5230.0
2023-04-19 14:30:00,210.39,210.42,210.25,210.3,6017.0,199.5529,199.5814,199.4201,199.4676,6017.0
2023-04-19 14:35:00,210.27,210.39,210.26,210.33,4072.0,199.4391,199.5529,199.4296,199.496,4072.0
2023-04-19 14:40:00,210.33,210.35,210.17,210.17,4550.0,199.496,199.515,199.3443,199.3443,4550.0
2023-04-19 14:45:00,210.2,210.35,210.1,210.35,5253.0,199.3727,199.515,199.2779,199.515,5253.0
2023-04-19 14:50:00,210.35,210.35,210.07,210.22,6519.0,199.515,199.515,199.2494,199.3917,6519.0
2023-04-19 14:55:00,210.19,210.21,210.1,210.1,4102.0,199.3632,199.3822,199.2779,199.2779,4102.0
2023-04-19 15:00:00,210.07,210.1,209.76,209.84,6073.0,199.2494,199.2779,198.9554,199.0313,6073.0
2023-04-19 15:05:00,209.84,209.84,209.65,209.7,7590.0,199.0313,199.0313,198.851,198.8985,7590.0
2023-04-19 15:10:00,209.65,209.79,209.65,209.77,7228.0,198.851,198.9838,198.851,198.9649,7228.0
2023-04-19 15:15:00,209.77,209.92,209.53,209.55,5453.0,198.9649,199.1071,198.7372,198.7562,5453.0
2023-04-19 15:20:00,209.55,209.63,209.5,209.63,8126.0,198.7562,198.8321,198.7088,198.8321,8126.0
2023-04-19 15:25:00,209.67,209.72,209.52,209.53,7734.0,198.87,198.9174,198.7277,198.7372,7734.0
2023-04-19 15:30:00,209.5,209.67,209.37,209.52,10557.0,198.7088,198.87,198.5855,198.7277,10557.0
2023-04-19 15:35:00,209.52,209.6,209.44,209.44,7098.0,198.7277,198.8036,198.6519,198.6519,7098.0
2023-04-19 15:40:00,209.46,209.69,209.46,209.48,26924.0,198.6708,198.889,198.6708,198.6898,26924.0
2023-04-19 15:45:00,209.48,209.48,209.12,209.23,29220.0,198.6898,198.6898,198.3483,198.4527,29220.0
2023-04-19 15:50:00,209.21,209.33,209.16,209.26,38047.0,198.4337,198.5475,198.3863,198.4811,38047.0
2023-04-19 15:55:00,209.27,209.89,209.17,209.86,79450.0,198.4906,199.0787,198.3958,199.0502,79450.0
2023-04-20 09:30:00,209.91,210.59,209.91,210.59,8475.0,199.0977,199.7426,199.0977,199.7426,8475.0
2023-04-20 09:35:00,210.08,211.78,210.05,211.78,6157.0,199.2589,200.8713,199.2304,200.8713,6157.0
2023-04-20 09:40:00,211.83,212.88,211.67,212.63,11783.0,200.9188,201.9147,200.767,201.6776,11783.0
2023-04-20 09:45:00,212.63,212.91,212.46,212.79,6102.0,201.6776,201.9431,201.5163,201.8293,6102.0
2023-04-20 09:50:00,212.49,212.66,212.28,212.5,9111.0,201.5448,201.706,201.3456,201.5542,9111.0
2023-04-20 09:55:00,212.57,212.74,211.91,212.68,7456.0,201.6206,201.7819,200.9946,201.725,7456.0
2023-04-20 10:00:00,212.65,212.74,211.98,211.98,6194.0,201.6965,201.7819,201.061,201.061,6194.0
2023-04-20 10:05:00,212.1,212.1,211.54,211.54,2206.0,201.1749,201.1749,200.6437,200.6437,2206.0
2023-04-20 10:10:00,211.51,212.01,211.25,211.95,7874.0,200.6152,201.0895,200.3686,201.0326,7874.0
2023-04-20 10:15:00,211.91,211.96,210.57,210.58,2744.0,200.9946,201.0421,199.7237,199.7331,2744.0
2023-04-20 10:20:00,210.72,211.19,210.72,210.97,5068.0,199.8659,200.3117,199.8659,200.1031,5068.0
2023-04-20 10:25:00,210.95,211.3,210.94,211.3,5933.0,200.0841,200.4161,200.0746,200.4161,5933.0
2023-04-20 10:30:00,211.09,211.42,210.98,211.26,5178.0,200.2169,200.5299,200.1125,200.3781,5178.0
2023-04-20 10:35:00,211.37,211.49,211.19,211.46,4112.0,200.4825,200.5963,200.3117,200.5678,4112.0
2023-04-20 10:40:00,211.49,212.11,211.49,212.11,3034.0,200.5963,201.1843,200.5963,201.1843,3034.0
2023-04-20 10:45:00,212.12,212.3,211.97,212.25,6539.0,201.1938,201.3645,201.0515,201.3171,6539.0
2023-04-20 10:50:00,212.24,212.31,211.73,211.83,8300.0,201.3076,201.374,200.8239,200.9188,8300.0
2023-04-20 10:55:00,211.77,212.0,211.5,211.89,5599.0,200.8618,201.08,200.6058,200.9757,5599.0
2023-04-20 11:00:00,211.87,212.24,211.87,212.23,2437.0,200.9567,201.3076,200.9567,201.2982,2437.0
2023-04-20 11:05:00,212.23,212.37,211.89,212.37,8823.0,201.2982,201.4309,200.9757,201.4309,8823.0
2023-04-20 11:10:00,212.5,212.57,212.36,212.5,1598.0,201.5542,201.6206,201.4215,201.5542,1598.0
2023-04-20 11:15:00,212.39,212.47,212.13,212.36,5320.0,201.4499,201.5258,201.2033,201.4215,5320.0
2023-04-20 11:20:00,212.27,212.27,211.86,212.1,4036.0,201.3361,201.3361,200.9472,201.1749,4036.0
2023-04-20 11:25:00,212.02,212.3,212.0,212.3,1216.0,201.099,201.3645,201.08,201.3645,1216.0
2023-04-20 11:30:00,212.27,212.5,212.19,212.4,3202.0,201.3361,201.5542,201.2602,201.4594,3202.0
2023-04-20 11:35:00,212.5,212.78,212.45,212.46,2720.0,201.5542,201.8198,201.5068,201.5163,2720.0
2023-04-20 11:40:00,212.53,213.08,212.42,213.06,23608.0,201.5827,202.1044,201.4784,202.0854,23608.0
2023-04-20 11:45:00,213.06,213.25,212.91,213.09,5139.0,202.0854,202.2656,201.9431,202.1139,5139.0
2023-04-20 11:50:00,213.05,213.12,212.78,212.78,3070.0,202.0759,202.1423,201.8198,201.8198,3070.0
2023-04-20 11:55:00,212.74,212.91,212.69,212.81,4812.0,201.7819,201.9431,201.7345,201.8483,4812.0
2023-04-20 12:00:00,212.87,212.94,212.59,212.66,3868.0,201.9052,201.9716,201.6396,201.706,3868.0
2023-04-20 12:05:00,212.55,212.71,212.49,212.52,4660.0,201.6017,201.7534,201.5448,201.5732,4660.0
2023-04-20 12:10:00,212.67,212.82,212.56,212.82,2526.0,201.7155,201.8578,201.6112,201.8578,2526.0
2023-04-20 12:15:00,212.73,212.78,212.61,212.74,3707.0,201.7724,201.8198,201.6586,201.7819,3707.0
2023-04-20 12:20:00,212.76,212.77,212.56,212.72,4936.0,201.8009,201.8103,201.6112,201.7629,4936.0
2023-04-20 12:25:00,212.64,212.66,212.45,212.57,3206.0,201.687,201.706,201.5068,201.6206,3206.0
2023-04-20 12:30:00,212.48,212.86,212.45,212.86,2998.0,201.5353,201.8957,201.5068,201.8957,2998.0
2023-04-20 12:35:00,212.94,213.09,212.78,212.84,3848.0,201.9716,202.1139,201.8198,201.8767,3848.0
2023-04-20 12:40:00,212.87,212.92,212.79,212.88,2200.0,201.9052,201.9526,201.8293,201.9147,2200.0
2023-04-20 12:45:00,212.87,212.88,212.48,212.53,3971.0,201.9052,201.9147,201.5353,201.5827,3971.0
2023-04-20 12:50:00,212.53,212.67,212.5,212.63,2757.0,201.5827,201.7155,201.5542,201.6776,2757.0
2023-04-20 12:55:00,212.59,212.68,212.57,212.65,4071.0,201.6396,201.725,201.6206,201.6965,4071.0
2023-04-20 13:00:00,212.75,212.75,212.57,212.62,2124.0,201.7914,201.7914,201.6206,201.6681,2124.0
2023-04-20 13:05:00,212.59,212.6,212.48,212.57,3587.0,201.6396,201.6491,201.5353,201.6206,3587.0
2023-04-20 13:10:00,212.56,212.61,212.42,212.54,2133.0,201.6112,201.6586,201.4784,201.5922,2133.0
2023-04-20 13:15:00,212.4,212.47,212.33,212.33,2373.0,201.4594,201.5258,201.393,201.393,2373.0
2023-04-20 13:20:00,212.49,212.74,212.38,212.74,4074.0,201.5448,201.7819,201.4404,201.7819,4074.0
2023-04-20 13:25:00,212.75,212.81,212.71,212.76,1418.0,201.7914,201.8483,201.7534,201.8009,1418.0
2023-04-20 13:30:00,212.79,212.96,212.78,212.89,5819.0,201.8293,201.9906,201.8198,201.9242,5819.0
2023-04-20 13:35:00,212.93,213.12,212.85,212.87,6062.0,201.9621,202.1423,201.8862,201.9052,6062.0
2023-04-20 13:40:00,212.84,212.95,212.75,212.95,7473.0,201.8767,201.9811,201.7914,201.9811,7473.0
2023-04-20 13:45:00,212.95,213.1,212.91,213.04,6805.0,201.9811,202.1233,201.9431,202.0664,6805.0
2023-04-20 13:50:00,213.06,213.29,213.04,213.29,3560.0,202.0854,202.3036,202.0664,202.3036,3560.0
2023-04-20 13:55:00,213.3,213.35,213.14,213.3,5184.0,202.313,202.3605,202.1613,202.313,5184.0
2023-04-20 14:00:00,213.28,213.29,212.82,212.83,9570.0,202.2941,202.3036,201.8578,201.8672,9570.0
2023-04-20 14:05:00,212.9,213.07,212.69,213.06,10910.0,201.9336,202.0949,201.7345,202.0854,10910.0
2023-04-20 14:10:00,213.0,213.18,212.95,212.99,5712.0,202.0285,202.1992,201.9811,202.019,5712.0
2023-04-20 14:15:00,212.94,212.95,212.54,212.56,7174.0,201.9716,201.9811,201.5922,201.6112,7174.0
2023-04-20 14:20:00,212.56,212.57,212.39,212.54,4378.0,201.6112,201.6206,201.4499,201.5922,4378.0
2023-04-20 14:25:00,212.55,212.57,212.32,212.36,6453.0,201.6017,201.6206,201.3835,201.4215,6453.0
2023-04-20 14:30:00,212.34,212.35,212.12,212.15,8243.0,201.4025,201.412,201.1938,201.2223,8243.0
2023-04-20 14:35:00,212.18,212.19,211.96,212.09,10461.0,201.2507,201.2602,201.0421,201.1654,10461.0
2023-04-20 14:40:00,212.09,212.21,212.03,212.2,6447.0,201.1654,201.2792,201.1085,201.2697,6447.0
2023-04-20 14:45:00,212.21,212.37,212.2,212.26,6423.0,201.2792,201.4309,201.2697,201.3266,6423.0
2023-04-20 14:50:00,212.26,212.37,212.18,212.19,9032.0,201.3266,201.4309,201.2507,201.2602,9032.0
2023-04-20 14:55:00,212.18,212.25,212.14,212.17,3516.0,201.2507,201.3171,201.2128,201.2412,3516.0
2023-04-20 15:00:00,212.15,212.29,212.15,212.16,7401.0,201.2223,201.3551,201.2223,201.2318,7401.0
2023-04-20 15:05:00,212.16,212.24,212.07,212.12,10978.0,201.2318,201.3076,201.1464,201.1938,10978.0
2023-04-20 15:10:00,212.11,212.19,211.76,211.79,12678.0,201.1843,201.2602,200.8524,200.8808,12678.0
2023-04-20 15:15:00,211.79,211.81,211.62,211.67,5995.0,200.8808,200.8998,200.7196,200.767,5995.0
2023-04-20 15:20:00,211.63,211.84,211.58,211.82,6681.0,200.7291,200.9282,200.6816,200.9093,6681.0
2023-04-20 15:25:00,211.8,211.81,211.57,211.61,8008.0,200.8903,200.8998,200.6722,200.7101,8008.0
2023-04-20 15:30:00,211.66,211.9,211.56,211.88,10425.0,200.7575,200.9852,200.6627,200.9662,10425.0
2023-04-20 15:35:00,211.82,211.87,211.55,211.74,12016.0,200.9093,200.9567,200.6532,200.8334,12016.0
2023-04-20 15:40:00,211.69,211.7,211.14,211.3,11461.0,200.786,200.7955,200.2643,200.4161,11461.0
2023-04-20 15:45:00,211.27,211.27,211.02,211.22,12829.0,200.3876,200.3876,200.1505,200.3402,12829.0
2023-04-20 15:50:00,211.23,211.74,211.1,211.7,19767.0,200.3497,200.8334,200.2264,200.7955,19767.0
2023-04-20 15:55:00,211.72,211.95,211.59,211.9,59417.0,200.8144,201.0326,200.6911,200.9852,59417.0
2023-04-21 09:30:00,212.55,215.18,212.55,214.45,72444.0,201.6017,204.0962,201.6017,203.4038,72444.0
2023-04-21 09:35:00,214.24,214.45,212.32,212.32,15046.0,203.2046,203.4038,201.3835,201.3835,15046.0
2023-04-21 09:40:00,212.5,213.01,212.27,212.47,5028.0,201.5542,202.038,201.3361,201.5258,5028.0
2023-04-21 09:45:00,212.34,213.06,212.34,212.84,13643.0,201.4025,202.0854,201.4025,201.8767,13643.0
2023-04-21 09:50:00,212.83,213.47,212.6,213.31,4505.0,201.8672,202.4743,201.6491,202.3225,4505.0
2023-04-21 09:55:00,213.31,213.45,212.86,213.34,11088.0,202.3225,202.4553,201.8957,202.351,11088.0
2023-04-21 10:00:00,213.27,213.33,212.48,212.64,9524.0,202.2846,202.3415,201.5353,201.687,9524.0
2023-04-21 10:05:00,212.64,212.92,212.34,212.34,4584.0,201.687,201.9526,201.4025,201.4025,4584.0
2023-04-21 10:10:00,212.36,212.59,212.25,212.45,6377.0,201.4215,201.6396,201.3171,201.5068,6377.0
2023-04-21 10:15:00,212.31,212.58,212.17,212.52,5177.0,201.374,201.6301,201.2412,201.5732,5177.0
2023-04-21 10:20:00,212.64,212.66,212.31,212.66,5775.0,201.687,201.706,201.374,201.706,5775.0
2023-04-21 10:25:00,212.77,212.93,212.66,212.66,5721.0,201.8103,201.9621,201.706,201.706,5721.0
2023-04-21 10:30:00,212.67,212.94,212.67,212.74,3046.0,201.7155,201.9716,201.7155,201.7819,3046.0
2023-04-21 10:35:00,212.83,212.9,212.61,212.76,6765.0,201.8672,201.9336,201.6586,201.8009,6765.0
2023-04-21 10:40:00,212.74,212.99,212.09,212.09,7411.0,201.7819,202.019,201.1654,201.1654,7411.0
2023-04-21 10:45:00,211.99,212.14,211.66,212.14,6088.0,201.0705,201.2128,200.7575,201.2128,6088.0
2023-04-21 10:50:00,212.17,212.17,211.73,212.02,8075.0,201.2412,201.2412,200.8239,201.099,8075.0
2023-04-21 10:55:00,212.16,212.35,212.06,212.24,3840.0,201.2318,201.412,201.1369,201.3076,3840.0
2023-04-21 11:00:00,212.15,212.63,211.94,212.63,3245.0,201.2223,201.6776,201.0231,201.6776,3245.0
2023-04-21 11:05:00,212.65,212.75,212.56,212.63,2818.0,201.6965,201.7914,201.6112,201.6776,2818.0
2023-04-21 11:10:00,212.66,212.8,212.59,212.73,5302.0,201.706,201.8388,201.6396,201.7724,5302.0
2023-04-21 11:15:00,212.73,212.94,212.53,212.86,6791.0,201.7724,201.9716,201.5827,201.8957,6791.0
2023-04-21 11:20:00,212.86,213.07,212.65,212.77,4040.0,201.8957,202.0949,201.6965,201.8103,4040.0
2023-04-21 11:25:00,212.74,212.74,212.5,212.58,5856.0,201.7819,201.7819,201.5542,201.6301,5856.0
2023-04-21 11:30:00,212.59,212.8,212.57,212.8,5523.0,201.6396,201.8388,201.6206,201.8388,5523.0
2023-04-21 11:35:00,212.75,212.78,212.38,212.52,3042.0,201.7914,201.8198,201.4404,201.5732,3042.0
2023-04-21 11:40:00,212.52,212.9,212.52,212.61,4851.0,201.5732,201.9336,201.5732,201.6586,4851.0
2023-04-21 11:45:00,212.72,212.81,212.33,212.33,3723.0,201.7629,201.8483,201.393,201.393,3723.0
2023-04-21 11:50:00,212.19,212.45,212.14,212.39,3458.0,201.2602,201.5068,201.2128,201.4499,3458.0
2023-04-21 11:55:00,212.4,212.82,212.25,212.71,2684.0,201.4594,201.8578,201.3171,201.7534,2684.0
2023-04-21 12:00:00,212.73,212.97,212.73,212.78,4860.0,201.7724,202.0,201.7724,201.8198,4860.0
2023-04-21 12:05:00,212.84,212.85,212.35,212.37,6273.0,201.8767,201.8862,201.412,201.4309,6273.0
2023-04-21 12:10:00,212.41,212.45,212.16,212.37,5241.0,201.4689,201.5068,201.2318,201.4309,5241.0
2023-04-21 12:15:00,212.28,212.49,212.27,212.35,4642.0,201.3456,201.5448,201.3361,201.412,4642.0
2023-04-21 12:20:00,212.33,212.34,211.92,212.28,4562.0,201.393,201.4025,201.0041,201.3456,4562.0
2023-04-21 12:25:00,212.34,212.35,211.9,211.99,2837.0,201.4025,201.412,200.9852,201.0705,2837.0
2023-04-21 12:30:00,212.05,212.12,211.57,211.68,5977.0,201.1274,201.1938,200.6722,200.7765,5977.0
2023-04-21 12:35:00,211.66,211.79,211.54,211.79,21286.0,200.7575,200.8808,200.6437,200.8808,21286.0
2023-04-21 12:40:00,211.74,211.81,211.43,211.46,5808.0,200.8334,200.8998,200.5394,200.5678,5808.0
2023-04-21 12:45:00,211.45,211.66,211.44,211.62,8310.0,200.5583,200.7575,200.5488,200.7196,8310.0
2023-04-21 12:50:00,211.62,211.88,211.57,211.74,2751.0,200.7196,200.9662,200.6722,200.8334,2751.0
2023-04-21 12:55:00,211.81,212.12,211.76,212.12,2671.0,200.8998,201.1938,200.8524,201.1938,2671.0
2023-04-21 13:00:00,212.2,212.52,212.2,212.42,4343.0,201.2697,201.5732,201.2697,201.4784,4343.0
2023-04-21 13:05:00,212.46,212.46,212.17,212.2,8416.0,201.5163,201.5163,201.2412,201.2697,8416.0
2023-04-21 13:10:00,212.28,212.3,212.08,212.17,7915.0,201.3456,201.3645,201.1559,201.2412,7915.0
2023-04-21 13:15:00,212.17,212.26,212.09,212.26,3210.0,201.2412,201.3266,201.1654,201.3266,3210.0
2023-04-21 13:20:00,212.26,212.61,212.19,212.53,3841.0,201.3266,201.6586,201.2602,201.5827,3841.0
2023-04-21 13:25:00,212.6,212.87,212.39,212.39,5454.0,201.6491,201.9052,201.4499,201.4499,5454.0
2023-04-21 13:30:00,212.38,212.53,212.3,212.31,5880.0,201.4404,201.5827,201.3645,201.374,5880.0
2023-04-21 13:35:00,212.31,212.46,212.27,212.34,4241.0,201.374,201.5163,201.3361,201.4025,4241.0
2023-04-21 13:40:00,212.29,212.52,212.29,212.36,4406.0,201.3551,201.5732,201.3551,201.4215,4406.0
2023-04-21 13:45:00,212.44,212.69,212.35,212.65,6133.0,201.4973,201.7345,201.412,201.6965,6133.0
2023-04-21 13:50:00,212.65,212.71,212.54,212.64,5496.0,201.6965,201.7534,201.5922,201.687,5496.0
2023-04-21 13:55:00,212.67,213.0,212.67,212.91,9282.0,201.7155,202.0285,201.7155,201.9431,9282.0
2023-04-21 14:00:00,212.97,213.16,212.95,212.97,4232.0,202.0,202.1803,201.9811,202.0,4232.0
2023-04-21 14:05:00,212.82,212.96,212.77,212.81,4280.0,201.8578,201.9906,201.8103,201.8483,4280.0
2023-04-21 14:10:00,212.77,212.84,212.67,212.71,4627.0,201.8103,201.8767,201.7155,201.7534,4627.0
2023-04-21 14:15:00,212.75,212.93,212.62,212.63,5382.0,201.7914,201.9621,201.6681,201.6776,5382.0
2023-04-21 14:20:00,212.66,212.72,212.51,212.63,8243.0,201.706,201.7629,201.5637,201.6776,8243.0
2023-04-21 14:25:00,212.56,212.64,212.38,212.42,5627.0,201.6112,201.687,201.4404,201.4784,5627.0
2023-04-21 14:30:00,212.34,212.38,212.05,212.11,7005.0,201.4025,201.4404,201.1274,201.1843,7005.0
2023-04-21 14:35:00,212.17,212.17,212.03,212.1,5442.0,201.2412,201.2412,201.1085,201.1749,5442.0
2023-04-21 14:40:00,212.16,212.17,211.9,211.9,5293.0,201.2318,201.2412,200.9852,200.9852,5293.0
2023-04-21 14:45:00,211.94,212.06,211.9,212.02,4377.0,201.0231,201.1369,200.9852,201.099,4377.0
2023-04-21 14:50:00,211.95,212.18,211.88,212.12,6491.0,201.0326,201.2507,200.9662,201.1938,6491.0
2023-04-21 14:55:00,212.15,212.39,212.06,212.39,5141.0,201.2223,201.4499,201.1369,201.4499,5141.0
2023-04-21 15:00:00,212.29,212.36,212.09,212.09,5279.0,201.3551,201.4215,201.1654,201.1654,5279.0
2023-04-21 15:05:00,212.1,212.2,211.84,212.0,7970.0,201.1749,201.2697,200.9282,201.08,7970.0
2023-04-21 15:10:00,212.02,212.02,211.82,211.92,3637.0,201.099,201.099,200.9093,201.0041,3637.0
2023-04-21 15:15:00,211.92,211.98,211.75,211.75,4179.0,201.0041,201.061,200.8429,200.8429,4179.0
2023-04-21 15:20:00,211.71,211.83,211.7,211.74,5293.0,200.8049,200.9188,200.7955,200.8334,5293.0
2023-04-21 15:25:00,211.73,211.9,211.73,211.9,8075.0,200.8239,200.9852,200.8239,200.9852,8075.0
2023-04-21 15:30:00,211.88,211.9,211.79,211.85,8867.0,200.9662,200.9852,200.8808,200.9377,8867.0
2023-04-21 15:35:00,211.85,212.01,211.73,211.93,16726.0,200.9377,201.0895,200.8239,201.0136,16726.0
2023-04-21 15:40:00,211.95,212.05,211.8,211.93,15558.0,201.0326,201.1274,200.8903,201.0136,15558.0
2023-04-21 15:45:00,211.93,212.27,211.81,212.16,23572.0,201.0136,201.3361,200.8998,201.2318,23572.0
2023-04-21 15:50:00,212.6,212.61,211.87,212.13,61858.0,201.6491,201.6586,200.9567,201.2033,61858.0
2023-04-21 15:55:00,212.17,212.18,211.59,211.63,242447.0,201.2412,201.2507,200.6911,200.7291,242447.0
2023-04-24 09:30:00,211.34,211.85,211.07,211.7,13046.0,200.454,200.9377,200.1979,200.7955,13046.0
2023-04-24 09:35:00,211.6,211.6,211.13,211.27,1850.0,200.7006,200.7006,200.2548,200.3876,1850.0
2023-04-24 09:40:00,211.22,211.28,210.96,211.28,2599.0,200.3402,200.3971,200.0936,200.3971,2599.0
2023-04-24 09:45:00,211.14,211.59,211.07,211.59,2022.0,200.2643,200.6911,200.1979,200.6911,2022.0
2023-04-24 09:50:00,211.59,211.71,211.44,211.51,2966.0,200.6911,200.8049,200.5488,200.6152,2966.0
2023-04-24 09:55:00,211.52,211.88,211.52,211.87,1834.0,200.6247,200.9662,200.6247,200.9567,1834.0
2023-04-24 10:00:00,211.88,212.12,211.69,212.05,6766.0,200.9662,201.1938,200.786,201.1274,6766.0
2023-04-24 10:05:00,211.97,212.32,211.86,212.32,8798.0,201.0515,201.3835,200.9472,201.3835,8798.0
2023-04-24 10:10:00,212.32,212.64,212.21,212.44,4272.0,201.3835,201.687,201.2792,201.4973,4272.0
2023-04-24 10:15:00,212.42,212.53,212.23,212.53,2525.0,201.4784,201.5827,201.2982,201.5827,2525.0
2023-04-24 10:20:00,212.47,212.78,212.3,212.78,3163.0,201.5258,201.8198,201.3645,201.8198,3163.0
2023-04-24 10:25:00,212.83,212.86,212.34,212.71,2173.0,201.8672,201.8957,201.4025,201.7534,2173.0
2023-04-24 10:30:00,212.74,213.01,212.73,213.01,3304.0,201.7819,202.038,201.7724,202.038,3304.0
2023-04-24 10:35:00,212.92,212.93,212.54,212.65,3200.0,201.9526,201.9621,201.5922,201.6965,3200.0
2023-04-24 10:40:00,212.68,212.83,212.54,212.58,2999.0,201.725,201.8672,201.5922,201.6301,2999.0
2023-04-24 10:45:00,212.45,212.61,212.45,212.45,1894.0,201.5068,201.6586,201.5068,201.5068,1894.0
2023-04-24 10:50:00,212.37,212.4,212.15,212.4,3697.0,201.4309,201.4594,201.2223,201.4594,3697.0
2023-04-24 10:55:00,212.41,212.44,212.25,212.25,2599.0,201.4689,201.4973,201.3171,201.3171,2599.0
2023-04-24 11:00:00,212.15,212.21,211.62,211.78,8674.0,201.2223,201.2792,200.7196,200.8713,8674.0
2023-04-24 11:05:00,211.79,211.97,211.68,211.68,3867.0,200.8808,201.0515,200.7765,200.7765,3867.0
2023-04-24 11:10:00,211.63,211.75,211.58,211.58,3390.0,200.7291,200.8429,200.6816,200.6816,3390.0
2023-04-24 11:15:00,211.59,211.6,211.31,211.38,3037.0,200.6911,200.7006,200.4255,200.4919,3037.0
2023-04-24 11:20:00,211.42,211.57,211.37,211.37,2607.0,200.5299,200.6722,200.4825,200.4825,2607.0
2023-04-24 11:25:00,211.43,211.49,211.17,211.26,11959.0,200.5394,200.5963,200.2928,200.3781,11959.0
2023-04-24 11:30:00,211.25,211.6,211.19,211.56,7905.0,200.3686,200.7006,200.3117,200.6627,7905.0
2023-04-24 11:35:00,211.43,211.53,211.33,211.41,2329.0,200.5394,200.6342,200.4445,200.5204,2329.0
2023-04-24 11:40:00,211.44,211.44,211.17,211.24,3912.0,200.5488,200.5488,200.2928,200.3591,3912.0
2023-04-24 11:45:00,211.2,211.39,211.2,211.32,5033.0,200.3212,200.5014,200.3212,200.435,5033.0
2023-04-24 11:50:00,211.32,211.38,211.12,211.14,7254.0,200.435,200.4919,200.2453,200.2643,7254.0
2023-04-24 11:55:00,211.14,211.19,210.99,211.12,5088.0,200.2643,200.3117,200.122,200.2453,5088.0
2023-04-24 12:00:00,211.11,211.18,211.01,211.07,4554.0,200.2358,200.3022,200.141,200.1979,4554.0
2023-04-24 12:05:00,211.13,211.2,211.05,211.08,2993.0,200.2548,200.3212,200.1789,200.2074,2993.0
2023-04-24 12:10:00,211.09,211.33,211.08,211.19,3266.0,200.2169,200.4445,200.2074,200.3117,3266.0
2023-04-24 12:15:00,211.16,211.49,211.16,211.47,3002.0,200.2833,200.5963,200.2833,200.5773,3002.0
2023-04-24 12:20:00,211.52,211.71,211.51,211.7,2985.0,200.6247,200.8049,200.6152,200.7955,2985.0
2023-04-24 12:25:00,211.72,211.93,211.72,211.78,2309.0,200.8144,201.0136,200.8144,200.8713,2309.0
2023-04-24 12:30:00,211.8,211.95,211.72,211.78,1663.0,200.8903,201.0326,200.8144,200.8713,1663.0
2023-04-24 12:35:00,211.73,211.78,211.57,211.74,4892.0,200.8239,200.8713,200.6722,200.8334,4892.0
2023-04-24 12:40:00,211.7,211.7,211.46,211.46,2862.0,200.7955,200.7955,200.5678,200.5678,2862.0
2023-04-24 12:45:00,211.41,211.53,211.36,211.44,2720.0,200.5204,200.6342,200.473,200.5488,2720.0
2023-04-24 12:50:00,211.44,211.56,211.42,211.51,3641.0,200.5488,200.6627,200.5299,200.6152,3641.0
2023-04-24 12:55:00,211.55,211.75,211.5,211.74,3603.0,200.6532,200.8429,200.6058,200.8334,3603.0
2023-04-24 13:00:00,211.73,211.83,211.69,211.79,3027.0,200.8239,200.9188,200.786,200.8808,3027.0
2023-04-24 13:05:00,211.82,211.85,211.69,211.85,3883.0,200.9093,200.9377,200.786,200.9377,3883.0
2023-04-24 13:10:00,211.84,211.84,211.62,211.7,3478.0,200.9282,200.9282,200.7196,200.7955,3478.0
2023-04-24 13:15:00,211.64,211.74,211.57,211.59,1957.0,200.7385,200.8334,200.6722,200.6911,1957.0
2023-04-24 13:20:00,211.6,211.79,211.6,211.74,2098.0,200.7006,200.8808,200.7006,200.8334,2098.0
2023-04-24 13:25:00,211.8,211.8,211.63,211.67,3143.0,200.8903,200.8903,200.7291,200.767,3143.0
2023-04-24 13:30:00,211.67,211.9,211.67,211.89,11419.0,200.767,200.9852,200.767,200.9757,11419.0
2023-04-24 13:35:00,211.94,211.94,211.82,211.87,3553.0,201.0231,201.0231,200.9093,200.9567,3553.0
2023-04-24 13:40:00,211.88,211.99,211.88,211.99,3899.0,200.9662,201.0705,200.9662,201.0705,3899.0
2023-04-24 13:45:00,211.97,211.98,211.85,211.91,1909.0,201.0515,201.061,200.9377,200.9946,1909.0
2023-04-24 13:50:00,211.97,211.97,211.75,211.92,3810.0,201.0515,201.0515,200.8429,201.0041,3810.0
2023-04-24 13:55:00,212.0,212.0,211.84,211.87,1344.0,201.08,201.08,200.9282,200.9567,1344.0
2023-04-24 14:00:00,211.85,211.98,211.75,211.8,3176.0,200.9377,201.061,200.8429,200.8903,3176.0
2023-04-24 14:05:00,211.76,211.89,211.55,211.56,2272.0,200.8524,200.9757,200.6532,200.6627,2272.0
2023-04-24 14:10:00,211.56,211.72,211.55,211.61,1996.0,200.6627,200.8144,200.6532,200.7101,1996.0
2023-04-24 14:15:00,211.63,211.63,211.45,211.46,6747.0,200.7291,200.7291,200.5583,200.5678,6747.0
2023-04-24 14:20:00,211.52,211.54,211.4,211.4,3068.0,200.6247,200.6437,200.5109,200.5109,3068.0
2023-04-24 14:25:00,211.44,211.61,211.43,211.57,2065.0,200.5488,200.7101,200.5394,200.6722,2065.0
2023-04-24 14:30:00,211.65,211.79,211.58,211.78,2544.0,200.748,200.8808,200.6816,200.8713,2544.0
2023-04-24 14:35:00,211.84,211.84,211.54,211.6,2988.0,200.9282,200.9282,200.6437,200.7006,2988.0
2023-04-24 14:40:00,211.54,211.67,211.54,211.6,1769.0,200.6437,200.767,200.6437,200.7006,1769.0
2023-04-24 14:45:00,211.62,211.69,211.6,211.63,3100.0,200.7196,200.786,200.7006,200.7291,3100.0
2023-04-24 14:50:00,211.67,211.72,211.58,211.67,2532.0,200.767,200.8144,200.6816,200.767,2532.0
2023-04-24 14:55:00,211.68,211.75,211.64,211.71,2817.0,200.7765,200.8429,200.7385,200.8049,2817.0
2023-04-24 15:00:00,211.77,211.95,211.71,211.81,3964.0,200.8618,201.0326,200.8049,200.8998,3964.0
2023-04-24 15:05:00,211.86,211.92,211.75,211.92,3840.0,200.9472,201.0041,200.8429,201.0041,3840.0
2023-04-24 15:10:00,211.86,212.24,211.85,212.1,3837.0,200.9472,201.3076,200.9377,201.1749,3837.0
2023-04-24 15:15:00,212.14,212.2,211.98,212.03,3613.0,201.2128,201.2697,201.061,201.1085,3613.0
2023-04-24 15:20:00,212.04,212.19,211.92,211.92,6843.0,201.1179,201.2602,201.0041,201.0041,6843.0
2023-04-24 15:25:00,211.94,211.94,211.77,211.81,2204.0,201.0231,201.0231,200.8618,200.8998,2204.0
2023-04-24 15:30:00,211.78,211.79,211.44,211.47,7715.0,200.8713,200.8808,200.5488,200.5773,7715.0
2023-04-24 15:35:00,211.47,211.5,211.23,211.29,6181.0,200.5773,200.6058,200.3497,200.4066,6181.0
2023-04-24 15:40:00,211.29,211.35,211.17,211.28,6799.0,200.4066,200.4635,200.2928,200.3971,6799.0
2023-04-24 15:45:00,211.34,211.61,211.27,211.58,11025.0,200.454,200.7101,200.3876,200.6816,11025.0
2023-04-24 15:50:00,211.54,211.55,211.3,211.37,20224.0,200.6437,200.6532,200.4161,200.4825,20224.0
2023-04-24 15:55:00,211.37,211.98,211.31,211.96,65740.0,200.4825,201.061,200.4255,201.0421,65740.0
2023-04-25 09:30:00,210.0,210.19,208.66,208.68,12748.0,199.183,199.3632,197.912,197.931,12748.0
2023-04-25 09:35:00,209.16,209.16,207.7,207.7,6073.0,198.3863,198.3863,197.0015,197.0015,6073.0
2023-04-25 09:40:00,207.75,207.77,207.14,207.42,1765.0,197.0489,197.0679,196.4703,196.7359,1765.0
2023-04-25 09:45:00,207.43,207.47,206.69,207.3,5257.0,196.7454,196.7833,196.0435,196.6221,5257.0
2023-04-25 09:50:00,207.16,207.19,206.67,207.08,9905.0,196.4893,196.5178,196.0245,196.4134,9905.0
2023-04-25 09:55:00,206.86,207.44,206.86,206.99,5446.0,196.2048,196.7549,196.2048,196.3281,5446.0
2023-04-25 10:00:00,207.01,207.67,207.01,207.58,5218.0,196.347,196.973,196.347,196.8877,5218.0
2023-04-25 10:05:00,207.74,207.9,207.28,207.44,4342.0,197.0394,197.1912,196.6031,196.7549,4342.0
2023-04-25 10:10:00,207.42,207.42,206.46,206.75,5849.0,196.7359,196.7359,195.8254,196.1004,5849.0
2023-04-25 10:15:00,206.83,207.74,206.83,207.74,4733.0,196.1763,197.0394,196.1763,197.0394,4733.0
2023-04-25 10:20:00,207.76,208.09,207.67,207.67,7825.0,197.0584,197.3714,196.973,196.973,7825.0
2023-04-25 10:25:00,207.67,207.79,207.1,207.23,4800.0,196.973,197.0869,196.4324,196.5557,4800.0
2023-04-25 10:30:00,207.08,207.26,206.93,207.04,5926.0,196.4134,196.5842,196.2712,196.3755,5926.0
2023-04-25 10:35:00,207.04,207.22,206.95,207.09,7401.0,196.3755,196.5462,196.2901,196.4229,7401.0
2023-04-25 10:40:00,207.09,207.38,207.07,207.25,3517.0,196.4229,196.698,196.4039,196.5747,3517.0
2023-04-25 10:45:00,207.4,207.62,207.17,207.59,9017.0,196.7169,196.9256,196.4988,196.8972,9017.0
2023-04-25 10:50:00,207.71,207.98,207.58,207.91,6659.0,197.011,197.2671,196.8877,197.2007,6659.0
2023-04-25 10:55:00,207.84,208.38,207.83,208.37,4969.0,197.1343,197.6465,197.1248,197.637,4969.0
2023-04-25 11:00:00,208.31,208.43,208.16,208.26,2590.0,197.5801,197.6939,197.4378,197.5326,2590.0
2023-04-25 11:05:00,208.28,208.37,208.08,208.2,2749.0,197.5516,197.637,197.3619,197.4757,2749.0
2023-04-25 11:10:00,208.24,208.43,208.23,208.37,3369.0,197.5137,197.6939,197.5042,197.637,3369.0
2023-04-25 11:15:00,208.36,208.4,208.19,208.4,3326.0,197.6275,197.6654,197.4663,197.6654,3326.0
2023-04-25 11:20:00,208.4,208.48,208.08,208.17,2367.0,197.6654,197.7413,197.3619,197.4473,2367.0
2023-04-25 11:25:00,208.17,208.21,208.05,208.13,2211.0,197.4473,197.4852,197.3335,197.4093,2211.0
2023-04-25 11:30:00,208.05,208.05,207.72,207.72,4759.0,197.3335,197.3335,197.0205,197.0205,4759.0
2023-04-25 11:35:00,207.61,207.68,207.35,207.68,4935.0,196.9161,196.9825,196.6695,196.9825,4935.0
2023-04-25 11:40:00,207.68,207.92,207.63,207.89,2256.0,196.9825,197.2102,196.9351,197.1817,2256.0
2023-04-25 11:45:00,207.95,208.05,207.81,207.98,3245.0,197.2386,197.3335,197.1058,197.2671,3245.0
2023-04-25 11:50:00,207.98,207.98,207.72,207.88,2739.0,197.2671,197.2671,197.0205,197.1722,2739.0
2023-04-25 11:55:00,207.91,207.94,207.71,207.84,2008.0,197.2007,197.2291,197.011,197.1343,2008.0
2023-04-25 12:00:00,207.85,207.9,207.72,207.78,1426.0,197.1438,197.1912,197.0205,197.0774,1426.0
2023-04-25 12:05:00,207.78,208.09,207.75,208.06,3225.0,197.0774,197.3714,197.0489,197.3429,3225.0
2023-04-25 12:10:00,208.11,208.64,208.08,208.4,13789.0,197.3904,197.8931,197.3619,197.6654,13789.0
2023-04-25 12:15:00,208.36,208.47,208.25,208.3,4507.0,197.6275,197.7318,197.5232,197.5706,4507.0
2023-04-25 12:20:00,208.34,208.53,208.34,208.5,4532.0,197.6085,197.7887,197.6085,197.7603,4532.0
2023-04-25 12:25:00,208.5,208.52,208.19,208.23,5634.0,197.7603,197.7793,197.4663,197.5042,5634.0
2023-04-25 12:30:00,208.22,208.4,208.18,208.33,2736.0,197.4947,197.6654,197.4568,197.599,2736.0
2023-04-25 12:35:00,208.14,208.41,208.14,208.28,1503.0,197.4188,197.6749,197.4188,197.5516,1503.0
2023-04-25 12:40:00,208.31,208.42,208.25,208.42,1754.0,197.5801,197.6844,197.5232,197.6844,1754.0
2023-04-25 12:45:00,208.41,208.41,208.11,208.15,2000.0,197.6749,197.6749,197.3904,197.4283,2000.0
2023-04-25 12:50:00,208.2,208.21,208.03,208.11,2475.0,197.4757,197.4852,197.3145,197.3904,2475.0
2023-04-25 12:55:00,208.1,208.15,207.85,207.9,2300.0,197.3809,197.4283,197.1438,197.1912,2300.0
2023-04-25 13:00:00,207.84,208.21,207.83,208.14,3362.0,197.1343,197.4852,197.1248,197.4188,3362.0
2023-04-25 13:05:00,208.1,208.13,207.85,207.86,2378.0,197.3809,197.4093,197.1438,197.1533,2378.0
2023-04-25 13:10:00,207.83,207.86,207.43,207.43,5693.0,197.1248,197.1533,196.7454,196.7454,5693.0
2023-04-25 13:15:00,207.42,207.46,206.94,207.05,7357.0,196.7359,196.7739,196.2806,196.385,7357.0
2023-04-25 13:20:00,207.06,207.11,206.87,207.02,3501.0,196.3945,196.4419,196.2142,196.3565,3501.0
2023-04-25 13:25:00,207.0,207.15,206.88,207.14,7411.0,196.3375,196.4798,196.2237,196.4703,7411.0
2023-04-25 13:30:00,207.07,207.16,206.91,207.02,3083.0,196.4039,196.4893,196.2522,196.3565,3083.0
2023-04-25 13:35:00,207.06,207.1,206.92,207.02,3043.0,196.3945,196.4324,196.2617,196.3565,3043.0
2023-04-25 13:40:00,206.97,207.11,206.92,207.02,4200.0,196.3091,196.4419,196.2617,196.3565,4200.0
2023-04-25 13:45:00,207.03,207.12,206.9,206.93,5099.0,196.366,196.4514,196.2427,196.2712,5099.0
2023-04-25 13:50:00,207.02,207.06,206.86,206.89,5414.0,196.3565,196.3945,196.2048,196.2332,5414.0
2023-04-25 13:55:00,206.91,206.97,206.83,206.83,4461.0,196.2522,196.3091,196.1763,196.1763,4461.0
2023-04-25 14:00:00,206.88,206.98,206.66,206.68,9127.0,196.2237,196.3186,196.0151,196.034,9127.0
2023-04-25 14:05:00,206.62,206.77,206.51,206.55,5938.0,195.9771,196.1194,195.8728,195.9107,5938.0
2023-04-25 14:10:00,206.63,206.75,206.51,206.61,8304.0,195.9866,196.1004,195.8728,195.9676,8304.0
2023-04-25 14:15:00,206.55,206.62,206.39,206.39,4888.0,195.9107,195.9771,195.759,195.759,4888.0
2023-04-25 14:20:00,206.47,206.65,206.41,206.58,3912.0,195.8348,196.0056,195.7779,195.9392,3912.0
2023-04-25 14:25:00,206.6,206.7,206.57,206.67,3915.0,195.9582,196.053,195.9297,196.0245,3915.0
2023-04-25 14:30:00,206.61,206.69,206.5,206.5,4754.0,195.9676,196.0435,195.8633,195.8633,4754.0
2023-04-25 14:35:00,206.6,206.72,206.52,206.67,5669.0,195.9582,196.072,195.8823,196.0245,5669.0
2023-04-25 14:40:00,206.71,206.81,206.58,206.76,4376.0,196.0625,196.1573,195.9392,196.1099,4376.0
2023-04-25 14:45:00,206.8,206.8,206.53,206.65,9125.0,196.1479,196.1479,195.8918,196.0056,9125.0
2023-04-25 14:50:00,206.71,206.71,206.44,206.44,3372.0,196.0625,196.0625,195.8064,195.8064,3372.0
2023-04-25 14:55:00,206.42,206.49,206.24,206.3,6408.0,195.7874,195.8538,195.6167,195.6736,6408.0
2023-04-25 15:00:00,206.28,206.42,206.18,206.18,8104.0,195.6546,195.7874,195.5598,195.5598,8104.0
2023-04-25 15:05:00,206.22,206.72,206.21,206.61,8718.0,195.5977,196.072,195.5882,195.9676,8718.0
2023-04-25 15:10:00,206.61,206.64,206.44,206.52,9937.0,195.9676,195.9961,195.8064,195.8823,9937.0
2023-04-25 15:15:00,206.52,206.63,206.5,206.61,16622.0,195.8823,195.9866,195.8633,195.9676,16622.0
2023-04-25 15:20:00,206.56,206.76,206.5,206.5,17235.0,195.9202,196.1099,195.8633,195.8633,17235.0
2023-04-25 15:25:00,206.57,206.58,206.42,206.44,12259.0,195.9297,195.9392,195.7874,195.8064,12259.0
2023-04-25 15:30:00,206.45,206.57,206.39,206.49,21018.0,195.8159,195.9297,195.759,195.8538,21018.0
2023-04-25 15:35:00,206.46,206.53,206.17,206.27,28331.0,195.8254,195.8918,195.5503,195.6452,28331.0
2023-04-25 15:40:00,206.28,206.5,206.26,206.33,25745.0,195.6546,195.8633,195.6357,195.7021,25745.0
2023-04-25 15:45:00,206.32,207.26,206.32,207.25,23761.0,195.6926,196.5842,195.6926,196.5747,23761.0
2023-04-25 15:50:00,207.26,207.3,206.78,206.81,56669.0,196.5842,196.6221,196.1289,196.1573,56669.0
2023-04-25 15:55:00,206.76,207.3,206.67,207.08,91551.0,196.1099,196.6221,196.0245,196.4134,91551.0
2023-04-26 09:30:00,205.0,207.75,205.0,206.38,15645.0,194.4406,197.0489,194.4406,195.7495,15645.0
2023-04-26 09:35:00,206.69,206.69,205.26,205.45,22454.0,196.0435,196.0435,194.6872,194.8674,22454.0
2023-04-26 09:40:00,205.53,206.38,204.3,206.02,15284.0,194.9433,195.7495,193.7766,195.408,15284.0
2023-04-26 09:45:00,206.02,206.13,204.96,205.3,17139.0,195.408,195.5124,194.4026,194.7251,17139.0
2023-04-26 09:50:00,205.33,206.05,205.33,205.74,12870.0,194.7536,195.4365,194.7536,195.1425,12870.0
2023-04-26 09:55:00,205.93,205.93,204.73,204.94,15897.0,195.3227,195.3227,194.1845,194.3837,15897.0
2023-04-26 10:00:00,205.31,205.63,204.96,205.25,9479.0,194.7346,195.0381,194.4026,194.6777,9479.0
2023-04-26 10:05:00,205.25,205.37,204.76,205.3,12190.0,194.6777,194.7915,194.2129,194.7251,12190.0
2023-04-26 10:10:00,205.36,206.54,205.16,206.06,23395.0,194.782,195.9012,194.5923,195.446,23395.0
2023-04-26 10:15:00,206.06,206.27,205.68,206.03,23276.0,195.446,195.6452,195.0855,195.4175,23276.0
2023-04-26 10:20:00,206.09,206.9,205.92,206.45,24938.0,195.4744,196.2427,195.3132,195.8159,24938.0
2023-04-26 10:25:00,206.18,206.18,205.56,205.77,15608.0,195.5598,195.5598,194.9717,195.1709,15608.0
2023-04-26 10:30:00,205.78,205.86,204.82,204.82,13952.0,195.1804,195.2563,194.2698,194.2698,13952.0
2023-04-26 10:35:00,204.77,204.93,204.44,204.55,6328.0,194.2224,194.3742,193.9094,194.0137,6328.0
2023-04-26 10:40:00,204.5,204.65,204.09,204.2,9236.0,193.9663,194.1086,193.5774,193.6818,9236.0
2023-04-26 10:45:00,204.19,205.0,204.18,204.87,6411.0,193.6723,194.4406,193.6628,194.3173,6411.0
2023-04-26 10:50:00,204.89,204.89,204.56,204.62,7613.0,194.3362,194.3362,194.0232,194.0801,7613.0
2023-04-26 10:55:00,204.39,204.73,204.31,204.65,6612.0,193.862,194.1845,193.7861,194.1086,6612.0
2023-04-26 11:00:00,204.63,204.66,204.37,204.55,1787.0,194.0896,194.1181,193.843,194.0137,1787.0
2023-04-26 11:05:00,204.53,205.62,204.52,205.5,14622.0,193.9948,195.0286,193.9853,194.9148,14622.0
2023-04-26 11:10:00,205.56,205.74,205.51,205.71,5346.0,194.9717,195.1425,194.9243,195.114,5346.0
2023-04-26 11:15:00,205.65,205.84,205.57,205.59,12479.0,195.0571,195.2373,194.9812,195.0002,12479.0
2023-04-26 11:20:00,205.67,205.81,205.56,205.78,10171.0,195.0761,195.2088,194.9717,195.1804,10171.0
2023-04-26 11:25:00,205.65,206.2,205.64,206.18,8556.0,195.0571,195.5788,195.0476,195.5598,8556.0
2023-04-26 11:30:00,206.2,206.37,206.09,206.31,8429.0,195.5788,195.74,195.4744,195.6831,8429.0
2023-04-26 11:35:00,206.25,206.25,205.84,205.92,14550.0,195.6262,195.6262,195.2373,195.3132,14550.0
2023-04-26 11:40:00,205.9,206.01,205.8,205.99,11492.0,195.2942,195.3985,195.1994,195.3796,11492.0
2023-04-26 11:45:00,205.93,205.97,205.46,205.46,4620.0,195.3227,195.3606,194.8769,194.8769,4620.0
2023-04-26 11:50:00,205.43,205.43,204.9,205.04,5974.0,194.8484,194.8484,194.3457,194.4785,5974.0
2023-04-26 11:55:00,205.26,205.26,204.97,205.05,2960.0,194.6872,194.6872,194.4121,194.488,2960.0
2023-04-26 12:00:00,205.25,205.25,205.02,205.2,2901.0,194.6777,194.6777,194.4595,194.6303,2901.0
2023-04-26 12:05:00,205.1,205.1,204.94,204.99,1323.0,194.5354,194.5354,194.3837,194.4311,1323.0
2023-04-26 12:10:00,204.82,204.86,204.54,204.74,2200.0,194.2698,194.3078,194.0043,194.194,2200.0
2023-04-26 12:15:00,204.83,204.83,204.24,204.29,2564.0,194.2793,194.2793,193.7197,193.7671,2564.0
2023-04-26 12:20:00,204.26,204.44,204.26,204.4,3094.0,193.7387,193.9094,193.7387,193.8715,3094.0
2023-04-26 12:25:00,204.34,204.4,204.32,204.35,1400.0,193.8146,193.8715,193.7956,193.824,1400.0
2023-04-26 12:30:00,204.35,204.44,204.27,204.35,5677.0,193.824,193.9094,193.7482,193.824,5677.0
2023-04-26 12:35:00,204.32,204.69,204.27,204.65,10183.0,193.7956,194.1465,193.7482,194.1086,10183.0
2023-04-26 12:40:00,204.63,204.76,204.63,204.74,4269.0,194.0896,194.2129,194.0896,194.194,4269.0
2023-04-26 12:45:00,204.77,204.77,204.4,204.58,4804.0,194.2224,194.2224,193.8715,194.0422,4804.0
2023-04-26 12:50:00,204.57,204.84,204.57,204.84,4695.0,194.0327,194.2888,194.0327,194.2888,4695.0
2023-04-26 12:55:00,204.74,204.87,204.67,204.78,4725.0,194.194,194.3173,194.1276,194.2319,4725.0
2023-04-26 13:00:00,204.77,205.17,204.69,205.17,4751.0,194.2224,194.6018,194.1465,194.6018,4751.0
2023-04-26 13:05:00,205.22,205.23,204.86,205.01,5287.0,194.6492,194.6587,194.3078,194.4501,5287.0
2023-04-26 13:10:00,205.01,205.04,204.87,205.03,6052.0,194.4501,194.4785,194.3173,194.469,6052.0
2023-04-26 13:15:00,204.98,205.01,204.54,204.6,9626.0,194.4216,194.4501,194.0043,194.0612,9626.0
2023-04-26 13:20:00,204.53,204.6,204.34,204.4,5661.0,193.9948,194.0612,193.8146,193.8715,5661.0
2023-04-26 13:25:00,204.4,204.54,204.08,204.24,9692.0,193.8715,194.0043,193.568,193.7197,9692.0
2023-04-26 13:30:00,204.2,204.2,203.87,203.87,3001.0,193.6818,193.6818,193.3688,193.3688,3001.0
2023-04-26 13:35:00,203.92,203.92,203.62,203.64,4963.0,193.4162,193.4162,193.1317,193.1506,4963.0
2023-04-26 13:40:00,203.64,203.8,203.46,203.46,3177.0,193.1506,193.3024,192.9799,192.9799,3177.0
2023-04-26 13:45:00,203.38,203.51,203.17,203.17,2956.0,192.904,193.0273,192.7048,192.7048,2956.0
2023-04-26 13:50:00,202.95,202.97,202.74,202.75,3459.0,192.4962,192.5151,192.297,192.3065,3459.0
2023-04-26 13:55:00,202.78,202.96,202.6,202.65,9156.0,192.3349,192.5056,192.1642,192.2116,9156.0
2023-04-26 14:00:00,202.65,202.82,202.61,202.81,3579.0,192.2116,192.3729,192.1737,192.3634,3579.0
2023-04-26 14:05:00,202.79,202.79,202.22,202.36,4589.0,192.3444,192.3444,191.8038,191.9366,4589.0
2023-04-26 14:10:00,202.31,202.58,202.27,202.58,7705.0,191.8891,192.1452,191.8512,192.1452,7705.0
2023-04-26 14:15:00,202.51,202.66,202.39,202.63,11209.0,192.0788,192.2211,191.965,192.1926,11209.0
2023-04-26 14:20:00,202.63,202.73,202.42,202.72,4876.0,192.1926,192.2875,191.9935,192.278,4876.0
2023-04-26 14:25:00,202.75,202.82,202.71,202.82,11087.0,192.3065,192.3729,192.2685,192.3729,11087.0
2023-04-26 14:30:00,202.78,202.83,202.36,202.38,6970.0,192.3349,192.3823,191.9366,191.9555,6970.0
2023-04-26 14:35:00,202.34,202.39,202.16,202.39,7781.0,191.9176,191.965,191.7469,191.965,7781.0
2023-04-26 14:40:00,202.39,202.39,202.24,202.25,5196.0,191.965,191.965,191.8227,191.8322,5196.0
2023-04-26 14:45:00,202.25,202.25,201.93,202.03,9553.0,191.8322,191.8322,191.5287,191.6236,9553.0
2023-04-26 14:50:00,201.99,202.08,201.88,201.96,10676.0,191.5856,191.671,191.4813,191.5572,10676.0
2023-04-26 14:55:00,201.96,202.05,201.68,201.74,23696.0,191.5572,191.6425,191.2916,191.3485,23696.0
2023-04-26 15:00:00,201.69,201.84,201.13,201.13,10076.0,191.3011,191.4433,190.7699,190.7699,10076.0
2023-04-26 15:05:00,201.26,201.65,201.07,201.62,10564.0,190.8932,191.2631,190.713,191.2347,10564.0
2023-04-26 15:10:00,201.72,201.81,201.61,201.61,8543.0,191.3295,191.4149,191.2252,191.2252,8543.0
2023-04-26 15:15:00,201.55,201.62,200.86,200.86,5933.0,191.1683,191.2347,190.5138,190.5138,5933.0
2023-04-26 15:20:00,200.87,200.87,200.53,200.55,8183.0,190.5233,190.5233,190.2008,190.2198,8183.0
2023-04-26 15:25:00,200.53,200.66,200.44,200.46,15400.0,190.2008,190.3241,190.1155,190.1344,15400.0
2023-04-26 15:30:00,200.46,200.82,200.43,200.48,17580.0,190.1344,190.4759,190.106,190.1534,17580.0
2023-04-26 15:35:00,200.49,200.77,200.44,200.58,22949.0,190.1629,190.4285,190.1155,190.2482,22949.0
2023-04-26 15:40:00,200.63,200.79,200.44,200.77,27273.0,190.2957,190.4474,190.1155,190.4285,27273.0
2023-04-26 15:45:00,200.83,200.95,200.48,200.57,21452.0,190.4854,190.5992,190.1534,190.2388,21452.0
2023-04-26 15:50:00,200.5,200.93,200.28,200.83,42334.0,190.1724,190.5802,189.9637,190.4854,42334.0
2023-04-26 15:55:00,200.88,201.45,200.84,201.05,88656.0,190.5328,191.0734,190.4948,190.694,88656.0
2023-04-27 09:30:00,200.9,201.99,200.42,201.51,16204.0,190.5518,191.5856,190.0965,191.1303,16204.0
2023-04-27 09:35:00,201.9,201.9,200.53,201.36,5605.0,191.5002,191.5002,190.2008,190.9881,5605.0
2023-04-27 09:40:00,201.12,201.41,200.81,201.1,4134.0,190.7604,191.0355,190.4664,190.7415,4134.0
2023-04-27 09:45:00,200.76,201.17,200.75,201.14,2697.0,190.419,190.8078,190.4095,190.7794,2697.0
2023-04-27 09:50:00,200.91,201.03,200.32,200.55,5053.0,190.5612,190.6751,190.0016,190.2198,5053.0
2023-04-27 09:55:00,200.51,200.97,200.51,200.97,3439.0,190.1818,190.6182,190.1818,190.6182,3439.0
2023-04-27 10:00:00,200.63,200.65,199.73,199.73,8592.0,190.2957,190.3146,189.442,189.442,8592.0
2023-04-27 10:05:00,200.02,200.26,199.54,199.85,16412.0,189.7171,189.9447,189.2618,189.5558,16412.0
2023-04-27 10:10:00,199.92,200.35,199.8,200.35,3860.0,189.6222,190.0301,189.5084,190.0301,3860.0
2023-04-27 10:15:00,200.35,200.49,199.97,200.0,2592.0,190.0301,190.1629,189.6697,189.6981,2592.0
2023-04-27 10:20:00,200.08,200.12,199.65,199.73,12675.0,189.774,189.8119,189.3661,189.442,12675.0
2023-04-27 10:25:00,199.58,199.69,199.03,199.08,7958.0,189.2997,189.4041,188.7781,188.8255,7958.0
2023-04-27 10:30:00,199.08,199.17,198.92,198.98,8566.0,188.8255,188.9109,188.6737,188.7307,8566.0
2023-04-27 10:35:00,198.91,199.09,198.72,198.91,17162.0,188.6643,188.835,188.484,188.6643,17162.0
2023-04-27 10:40:00,198.82,199.01,198.18,198.39,9767.0,188.5789,188.7591,187.9719,188.171,9767.0
2023-04-27 10:45:00,198.27,198.71,198.27,198.53,6095.0,188.0572,188.4746,188.0572,188.3038,6095.0
2023-04-27 10:50:00,198.55,198.55,198.08,198.17,12398.0,188.3228,188.3228,187.877,187.9624,12398.0
2023-04-27 10:55:00,198.0,198.32,197.85,198.19,8694.0,187.8011,188.1047,187.6589,187.9813,8694.0
2023-04-27 11:00:00,198.23,198.24,197.83,198.13,8828.0,188.0193,188.0288,187.6399,187.9244,8828.0
2023-04-27 11:05:00,198.19,198.58,198.19,198.55,3617.0,187.9813,188.3513,187.9813,188.3228,3617.0
2023-04-27 11:10:00,198.54,198.83,198.31,198.41,5140.0,188.3133,188.5884,188.0952,188.19,5140.0
2023-04-27 11:15:00,198.53,198.53,198.16,198.34,2700.0,188.3038,188.3038,187.9529,188.1236,2700.0
2023-04-27 11:20:00,198.3,198.49,198.3,198.48,3390.0,188.0857,188.2659,188.0857,188.2564,3390.0
2023-04-27 11:25:00,198.32,199.07,198.32,198.96,6368.0,188.1047,188.816,188.1047,188.7117,6368.0
2023-04-27 11:30:00,198.93,199.15,198.84,198.92,4281.0,188.6832,188.8919,188.5979,188.6737,4281.0
2023-04-27 11:35:00,198.86,198.9,198.67,198.79,4038.0,188.6168,188.6548,188.4366,188.5504,4038.0
2023-04-27 11:40:00,198.75,198.85,198.59,198.8,1732.0,188.5125,188.6074,188.3607,188.5599,1732.0
2023-04-27 11:45:00,198.83,199.15,198.82,199.14,6840.0,188.5884,188.8919,188.5789,188.8824,6840.0
2023-04-27 11:50:00,199.14,199.58,199.14,199.57,8273.0,188.8824,189.2997,188.8824,189.2903,8273.0
2023-04-27 11:55:00,199.67,200.04,199.58,200.04,6384.0,189.3851,189.7361,189.2997,189.7361,6384.0
2023-04-27 12:00:00,200.27,200.57,200.23,200.56,5047.0,189.9542,190.2388,189.9163,190.2293,5047.0
2023-04-27 12:05:00,200.66,200.77,200.58,200.67,3884.0,190.3241,190.4285,190.2482,190.3336,3884.0
2023-04-27 12:10:00,200.72,200.78,200.5,200.5,5048.0,190.381,190.4379,190.1724,190.1724,5048.0
2023-04-27 12:15:00,200.59,200.78,200.5,200.64,3894.0,190.2577,190.4379,190.1724,190.3051,3894.0
2023-04-27 12:20:00,200.72,200.8,200.63,200.65,4429.0,190.381,190.4569,190.2957,190.3146,4429.0
2023-04-27 12:25:00,200.7,200.78,200.62,200.69,4128.0,190.3621,190.4379,190.2862,190.3526,4128.0
2023-04-27 12:30:00,200.76,200.98,200.74,200.92,2011.0,190.419,190.6276,190.4,190.5707,2011.0
2023-04-27 12:35:00,200.84,201.12,200.82,200.99,3170.0,190.4948,190.7604,190.4759,190.6371,3170.0
2023-04-27 12:40:00,200.92,200.97,200.59,200.65,2911.0,190.5707,190.6182,190.2577,190.3146,2911.0
2023-04-27 12:45:00,200.62,201.27,200.56,201.27,3169.0,190.2862,190.9027,190.2293,190.9027,3169.0
2023-04-27 12:50:00,201.29,201.48,201.22,201.25,5359.0,190.9217,191.1019,190.8553,190.8837,5359.0
2023-04-27 12:55:00,201.14,201.21,201.08,201.08,673.0,190.7794,190.8458,190.7225,190.7225,673.0
2023-04-27 13:00:00,201.11,201.24,201.11,201.12,2108.0,190.7509,190.8742,190.7509,190.7604,2108.0
2023-04-27 13:05:00,201.18,201.18,201.0,201.17,2122.0,190.8173,190.8173,190.6466,190.8078,2122.0
2023-04-27 13:10:00,201.13,201.24,200.99,201.18,1636.0,190.7699,190.8742,190.6371,190.8173,1636.0
2023-04-27 13:15:00,201.15,201.18,201.0,201.0,1835.0,190.7889,190.8173,190.6466,190.6466,1835.0
2023-04-27 13:20:00,200.95,201.1,200.95,201.0,3144.0,190.5992,190.7415,190.5992,190.6466,3144.0
2023-04-27 13:25:00,201.05,201.09,200.68,200.75,3175.0,190.694,190.732,190.3431,190.4095,3175.0
2023-04-27 13:30:00,200.7,201.25,200.7,201.08,11934.0,190.3621,190.8837,190.3621,190.7225,11934.0
2023-04-27 13:35:00,201.08,201.2,200.91,201.03,8531.0,190.7225,190.8363,190.5612,190.6751,8531.0
2023-04-27 13:40:00,201.06,201.06,200.89,201.0,2285.0,190.7035,190.7035,190.5423,190.6466,2285.0
2023-04-27 13:45:00,201.05,201.18,200.87,200.87,7509.0,190.694,190.8173,190.5233,190.5233,7509.0
2023-04-27 13:50:00,200.86,200.99,200.66,200.66,12786.0,190.5138,190.6371,190.3241,190.3241,12786.0
2023-04-27 13:55:00,200.62,200.74,200.33,200.34,10078.0,190.2862,190.4,190.0111,190.0206,10078.0
2023-04-27 14:00:00,200.26,200.35,200.25,200.28,8209.0,189.9447,190.0301,189.9352,189.9637,8209.0
2023-04-27 14:05:00,200.24,200.32,200.18,200.26,5147.0,189.9258,190.0016,189.8688,189.9447,5147.0
2023-04-27 14:10:00,200.33,200.5,200.33,200.46,9003.0,190.0111,190.1724,190.0111,190.1344,9003.0
2023-04-27 14:15:00,200.48,200.75,200.46,200.61,24343.0,190.1534,190.4095,190.1344,190.2767,24343.0
2023-04-27 14:20:00,200.63,200.63,200.33,200.45,9794.0,190.2957,190.2957,190.0111,190.1249,9794.0
2023-04-27 14:25:00,200.43,200.63,200.4,200.61,30432.0,190.106,190.2957,190.0775,190.2767,30432.0
2023-04-27 14:30:00,200.63,200.95,200.49,200.84,23728.0,190.2957,190.5992,190.1629,190.4948,23728.0
2023-04-27 14:35:00,200.84,201.0,200.78,201.0,12477.0,190.4948,190.6466,190.4379,190.6466,12477.0
2023-04-27 14:40:00,201.0,201.0,200.66,200.72,9197.0,190.6466,190.6466,190.3241,190.381,9197.0
2023-04-27 14:45:00,200.65,200.86,200.62,200.81,5593.0,190.3146,190.5138,190.2862,190.4664,5593.0
2023-04-27 14:50:00,200.87,201.19,200.85,201.16,7730.0,190.5233,190.8268,190.5043,190.7984,7730.0
2023-04-27 14:55:00,201.16,201.46,201.14,201.46,3634.0,190.7984,191.0829,190.7794,191.0829,3634.0
2023-04-27 15:00:00,201.55,201.68,201.52,201.62,4691.0,191.1683,191.2916,191.1398,191.2347,4691.0
2023-04-27 15:05:00,201.62,201.62,201.51,201.54,3189.0,191.2347,191.2347,191.1303,191.1588,3189.0
2023-04-27 15:10:00,201.54,201.58,201.19,201.42,14025.0,191.1588,191.1967,190.8268,191.045,14025.0
2023-04-27 15:15:00,201.51,201.66,201.39,201.62,6030.0,191.1303,191.2726,191.0165,191.2347,6030.0
2023-04-27 15:20:00,201.65,201.65,201.12,201.24,3292.0,191.2631,191.2631,190.7604,190.8742,3292.0
2023-04-27 15:25:00,201.13,201.16,201.0,201.03,2944.0,190.7699,190.7984,190.6466,190.6751,2944.0
2023-04-27 15:30:00,201.03,201.21,201.03,201.17,7966.0,190.6751,190.8458,190.6751,190.8078,7966.0
2023-04-27 15:35:00,201.11,201.16,200.94,201.03,7779.0,190.7509,190.7984,190.5897,190.6751,7779.0
2023-04-27 15:40:00,201.0,201.32,200.98,201.1,10549.0,190.6466,190.9501,190.6276,190.7415,10549.0
2023-04-27 15:45:00,201.05,201.13,200.9,200.97,11180.0,190.694,190.7699,190.5518,190.6182,11180.0
2023-04-27 15:50:00,200.93,200.96,200.67,200.74,35144.0,190.5802,190.6087,190.3336,190.4,35144.0
2023-04-27 15:55:00,200.74,201.02,200.63,200.84,116299.0,190.4,190.6656,190.2957,190.4948,116299.0
2023-04-28 09:30:00,199.64,203.73,199.54,203.73,19878.0,189.3567,193.236,189.2618,193.236,19878.0
2023-04-28 09:35:00,203.68,204.75,203.44,204.75,11899.0,193.1886,194.2034,192.9609,194.2034,11899.0
2023-04-28 09:40:00,204.56,205.36,204.18,204.72,17873.0,194.0232,194.782,193.6628,194.175,17873.0
2023-04-28 09:45:00,204.87,205.7,204.71,204.89,16986.0,194.3173,195.1045,194.1655,194.3362,16986.0
2023-04-28 09:50:00,204.49,204.56,204.06,204.14,6880.0,193.9568,194.0232,193.549,193.6249,6880.0
2023-04-28 09:55:00,204.21,204.49,203.74,203.9,3913.0,193.6913,193.9568,193.2455,193.3972,3913.0
2023-04-28 10:00:00,203.74,204.16,203.74,204.03,1718.0,193.2455,193.6438,193.2455,193.5205,1718.0
2023-04-28 10:05:00,203.99,204.19,203.9,204.12,2809.0,193.4826,193.6723,193.3972,193.6059,2809.0
2023-04-28 10:10:00,204.07,204.19,203.47,203.47,3759.0,193.5585,193.6723,192.9894,192.9894,3759.0
2023-04-28 10:15:00,203.45,203.56,203.17,203.2,4181.0,192.9704,193.0747,192.7048,192.7333,4181.0
2023-04-28 10:20:00,203.2,203.32,202.73,202.95,6542.0,192.7333,192.8471,192.2875,192.4962,6542.0
2023-04-28 10:25:00,203.0,203.05,202.77,202.89,7815.0,192.5436,192.591,192.3254,192.4393,7815.0
2023-04-28 10:30:00,202.88,202.93,202.21,202.41,7122.0,192.4298,192.4772,191.7943,191.984,7122.0
2023-04-28 10:35:00,202.41,202.59,201.49,201.9,26341.0,191.984,192.1547,191.1114,191.5002,26341.0
2023-04-28 10:40:00,201.81,202.58,201.76,202.51,5878.0,191.4149,192.1452,191.3675,192.0788,5878.0
2023-04-28 10:45:00,202.6,202.79,202.33,202.7,10498.0,192.1642,192.3444,191.9081,192.259,10498.0
2023-04-28 10:50:00,202.64,202.89,202.54,202.67,6717.0,192.2021,192.4393,192.1073,192.2306,6717.0
2023-04-28 10:55:00,202.51,202.53,201.47,201.64,7283.0,192.0788,192.0978,191.0924,191.2536,7283.0
2023-04-28 11:00:00,201.52,201.81,201.37,201.65,8268.0,191.1398,191.4149,190.9975,191.2631,8268.0
2023-04-28 11:05:00,201.73,202.5,201.69,202.43,8370.0,191.339,192.0693,191.3011,192.0029,8370.0
2023-04-28 11:10:00,202.6,203.14,202.52,203.04,4989.0,192.1642,192.6764,192.0883,192.5815,4989.0
2023-04-28 11:15:00,203.1,203.77,202.96,203.77,2885.0,192.6384,193.2739,192.5056,193.2739,2885.0
2023-04-28 11:20:00,203.87,203.87,203.6,203.69,2278.0,193.3688,193.3688,193.1127,193.198,2278.0
2023-04-28 11:25:00,203.76,204.01,203.73,203.95,5334.0,193.2644,193.5016,193.236,193.4447,5334.0
2023-04-28 11:30:00,204.03,204.21,203.92,204.03,2515.0,193.5205,193.6913,193.4162,193.5205,2515.0
2023-04-28 11:35:00,204.16,204.21,204.07,204.11,1468.0,193.6438,193.6913,193.5585,193.5964,1468.0
2023-04-28 11:40:00,204.01,204.2,203.81,204.09,3991.0,193.5016,193.6818,193.3119,193.5774,3991.0
2023-04-28 11:45:00,204.02,204.18,203.91,204.15,1729.0,193.511,193.6628,193.4067,193.6344,1729.0
2023-04-28 11:50:00,204.2,204.54,204.19,204.54,1900.0,193.6818,194.0043,193.6723,194.0043,1900.0
2023-04-28 11:55:00,204.53,204.55,204.39,204.39,4109.0,193.9948,194.0137,193.862,193.862,4109.0
2023-04-28 12:00:00,204.45,204.47,204.36,204.37,2156.0,193.9189,193.9379,193.8335,193.843,2156.0
2023-04-28 12:05:00,204.28,204.48,204.18,204.45,5168.0,193.7577,193.9474,193.6628,193.9189,5168.0
2023-04-28 12:10:00,204.49,204.62,204.48,204.57,3188.0,193.9568,194.0801,193.9474,194.0327,3188.0
2023-04-28 12:15:00,204.49,204.55,204.44,204.54,1222.0,193.9568,194.0137,193.9094,194.0043,1222.0
2023-04-28 12:20:00,204.44,204.7,204.35,204.69,2561.0,193.9094,194.156,193.824,194.1465,2561.0
2023-04-28 12:25:00,204.71,204.78,204.42,204.65,4490.0,194.1655,194.2319,193.8904,194.1086,4490.0
2023-04-28 12:30:00,204.7,204.7,204.47,204.5,2059.0,194.156,194.156,193.9379,193.9663,2059.0
2023-04-28 12:35:00,204.43,204.51,204.24,204.24,2168.0,193.8999,193.9758,193.7197,193.7197,2168.0
2023-04-28 12:40:00,204.34,204.51,204.2,204.42,2598.0,193.8146,193.9758,193.6818,193.8904,2598.0
2023-04-28 12:45:00,204.44,204.44,204.29,204.34,1602.0,193.9094,193.9094,193.7671,193.8146,1602.0
2023-04-28 12:50:00,204.42,204.5,204.4,204.4,2504.0,193.8904,193.9663,193.8715,193.8715,2504.0
2023-04-28 12:55:00,204.47,204.78,204.47,204.78,1913.0,193.9379,194.2319,193.9379,194.2319,1913.0
2023-04-28 13:00:00,204.85,204.85,204.5,204.53,5150.0,194.2983,194.2983,193.9663,193.9948,5150.0
2023-04-28 13:05:00,204.64,204.79,204.47,204.49,4087.0,194.0991,194.2414,193.9379,193.9568,4087.0
2023-04-28 13:10:00,204.45,204.55,204.39,204.53,4746.0,193.9189,194.0137,193.862,193.9948,4746.0
2023-04-28 13:15:00,204.5,204.52,204.24,204.32,3626.0,193.9663,193.9853,193.7197,193.7956,3626.0
2023-04-28 13:20:00,204.32,204.5,204.25,204.43,4636.0,193.7956,193.9663,193.7292,193.8999,4636.0
2023-04-28 13:25:00,204.41,204.44,204.27,204.34,3900.0,193.881,193.9094,193.7482,193.8146,3900.0
2023-04-28 13:30:00,204.38,204.38,204.27,204.27,733.0,193.8525,193.8525,193.7482,193.7482,733.0
2023-04-28 13:35:00,204.3,204.3,203.84,203.95,3348.0,193.7766,193.7766,193.3403,193.4447,3348.0
2023-04-28 13:40:00,203.95,203.95,203.62,203.62,3884.0,193.4447,193.4447,193.1317,193.1317,3884.0
2023-04-28 13:45:00,203.56,203.6,203.35,203.5,2112.0,193.0747,193.1127,192.8756,193.0178,2112.0
2023-04-28 13:50:00,203.45,203.45,203.05,203.08,3578.0,192.9704,192.9704,192.591,192.6195,3578.0
2023-04-28 13:55:00,203.04,203.06,202.87,202.97,4991.0,192.5815,192.6005,192.4203,192.5151,4991.0
2023-04-28 14:00:00,202.95,203.08,202.93,202.99,10071.0,192.4962,192.6195,192.4772,192.5341,10071.0
2023-04-28 14:05:00,202.97,202.97,202.61,202.62,4405.0,192.5151,192.5151,192.1737,192.1832,4405.0
2023-04-28 14:10:00,202.48,202.48,202.08,202.3,8948.0,192.0504,192.0504,191.671,191.8796,8948.0
2023-04-28 14:15:00,202.26,202.57,202.25,202.55,4274.0,191.8417,192.1357,191.8322,192.1168,4274.0
2023-04-28 14:20:00,202.55,202.63,202.48,202.56,1667.0,192.1168,192.1926,192.0504,192.1263,1667.0
2023-04-28 14:25:00,202.49,202.57,202.38,202.55,2700.0,192.0599,192.1357,191.9555,192.1168,2700.0
2023-04-28 14:30:00,202.49,202.49,202.19,202.3,3775.0,192.0599,192.0599,191.7753,191.8796,3775.0
2023-04-28 14:35:00,202.36,202.36,201.86,202.07,4589.0,191.9366,191.9366,191.4623,191.6615,4589.0
2023-04-28 14:40:00,202.06,202.37,202.03,202.09,2872.0,191.652,191.946,191.6236,191.6805,2872.0
2023-04-28 14:45:00,202.03,202.13,201.92,201.92,3683.0,191.6236,191.7184,191.5192,191.5192,3683.0
2023-04-28 14:50:00,201.97,202.12,201.96,202.03,1604.0,191.5666,191.7089,191.5572,191.6236,1604.0
2023-04-28 14:55:00,202.09,202.28,202.08,202.17,1400.0,191.6805,191.8607,191.671,191.7563,1400.0
2023-04-28 15:00:00,202.32,202.5,202.32,202.5,904.0,191.8986,192.0693,191.8986,192.0693,904.0
2023-04-28 15:05:00,202.41,202.57,202.32,202.56,3365.0,191.984,192.1357,191.8986,192.1263,3365.0
2023-04-28 15:10:00,202.47,202.56,202.39,202.42,3300.0,192.0409,192.1263,191.965,191.9935,3300.0
2023-04-28 15:15:00,202.41,202.65,202.41,202.61,3433.0,191.984,192.2116,191.984,192.1737,3433.0
2023-04-28 15:20:00,202.55,202.55,202.35,202.42,3211.0,192.1168,192.1168,191.9271,191.9935,3211.0
2023-04-28 15:25:00,202.45,202.5,202.32,202.37,2900.0,192.0219,192.0693,191.8986,191.946,2900.0
2023-04-28 15:30:00,202.37,202.6,202.32,202.5,6501.0,191.946,192.1642,191.8986,192.0693,6501.0
2023-04-28 15:35:00,202.43,202.59,202.38,202.52,4846.0,192.0029,192.1547,191.9555,192.0883,4846.0
2023-04-28 15:40:00,202.5,202.51,202.37,202.49,8266.0,192.0693,192.0788,191.946,192.0599,8266.0
2023-04-28 15:45:00,202.54,202.58,202.31,202.53,27422.0,192.1073,192.1452,191.8891,192.0978,27422.0
2023-04-28 15:50:00,202.49,202.74,202.33,202.72,34552.0,192.0599,192.297,191.9081,192.278,34552.0
2023-04-28 15:55:00,202.75,203.06,202.58,203.01,85380.0,192.3065,192.6005,192.1452,192.5531,85380.0
2023-05-01 09:30:00,203.17,205.0,203.17,205.0,23138.0,192.7048,194.4406,192.7048,194.4406,23138.0
2023-05-01 09:35:00,205.04,205.85,205.03,205.83,16831.0,194.4785,195.2468,194.469,195.2278,16831.0
2023-05-01 09:40:00,205.78,206.13,205.45,205.45,5331.0,195.1804,195.5124,194.8674,194.8674,5331.0
2023-05-01 09:45:00,205.68,206.09,205.68,205.72,3529.0,195.0855,195.4744,195.0855,195.1235,3529.0
2023-05-01 09:50:00,205.59,205.6,205.13,205.14,1541.0,195.0002,195.0097,194.5639,194.5734,1541.0
2023-05-01 09:55:00,205.2,205.24,204.77,204.78,2526.0,194.6303,194.6682,194.2224,194.2319,2526.0
2023-05-01 10:00:00,204.45,204.58,204.16,204.53,9907.0,193.9189,194.0422,193.6438,193.9948,9907.0
2023-05-01 10:05:00,204.56,204.7,204.38,204.53,8475.0,194.0232,194.156,193.8525,193.9948,8475.0
2023-05-01 10:10:00,204.64,205.08,204.62,205.04,16945.0,194.0991,194.5164,194.0801,194.4785,16945.0
2023-05-01 10:15:00,205.06,205.21,205.02,205.18,3550.0,194.4975,194.6398,194.4595,194.6113,3550.0
2023-05-01 10:20:00,205.35,205.45,204.98,205.26,12617.0,194.7725,194.8674,194.4216,194.6872,12617.0
2023-05-01 10:25:00,205.28,205.28,204.92,204.92,6746.0,194.7061,194.7061,194.3647,194.3647,6746.0
2023-05-01 10:30:00,204.97,205.08,204.75,204.84,4362.0,194.4121,194.5164,194.2034,194.2888,4362.0
2023-05-01 10:35:00,204.86,205.22,204.76,205.22,10161.0,194.3078,194.6492,194.2129,194.6492,10161.0
2023-05-01 10:40:00,205.24,205.54,204.89,205.43,14666.0,194.6682,194.9528,194.3362,194.8484,14666.0
2023-05-01 10:45:00,205.52,206.17,205.4,205.85,17501.0,194.9338,195.5503,194.82,195.2468,17501.0
2023-05-01 10:50:00,205.79,206.43,205.7,206.2,14200.0,195.1899,195.7969,195.1045,195.5788,14200.0
2023-05-01 10:55:00,206.33,206.43,206.24,206.3,5270.0,195.7021,195.7969,195.6167,195.6736,5270.0
2023-05-01 11:00:00,206.38,206.55,206.08,206.15,15736.0,195.7495,195.9107,195.4649,195.5313,15736.0
2023-05-01 11:05:00,206.15,206.28,205.95,206.28,12844.0,195.5313,195.6546,195.3416,195.6546,12844.0
2023-05-01 11:10:00,206.3,206.79,206.3,206.64,7902.0,195.6736,196.1384,195.6736,195.9961,7902.0
2023-05-01 11:15:00,206.63,206.68,206.3,206.56,9733.0,195.9866,196.034,195.6736,195.9202,9733.0
2023-05-01 11:20:00,206.5,206.64,206.26,206.64,8381.0,195.8633,195.9961,195.6357,195.9961,8381.0
2023-05-01 11:25:00,206.63,206.97,206.59,206.96,2291.0,195.9866,196.3091,195.9487,196.2996,2291.0
2023-05-01 11:30:00,206.88,207.26,206.75,207.24,10160.0,196.2237,196.5842,196.1004,196.5652,10160.0
2023-05-01 11:35:00,207.19,207.35,206.99,207.31,18420.0,196.5178,196.6695,196.3281,196.6316,18420.0
2023-05-01 11:40:00,207.34,207.57,207.21,207.46,4078.0,196.66,196.8782,196.5367,196.7739,4078.0
2023-05-01 11:45:00,207.63,207.91,207.59,207.91,21051.0,196.9351,197.2007,196.8972,197.2007,21051.0
2023-05-01 11:50:00,207.87,207.96,207.69,207.93,12316.0,197.1627,197.2481,196.992,197.2196,12316.0
2023-05-01 11:55:00,207.99,207.99,207.64,207.81,7808.0,197.2766,197.2766,196.9446,197.1058,7808.0
2023-05-01 12:00:00,207.81,208.28,207.8,208.22,12495.0,197.1058,197.5516,197.0963,197.4947,12495.0
2023-05-01 12:05:00,208.23,208.66,208.2,208.65,10239.0,197.5042,197.912,197.4757,197.9026,10239.0
2023-05-01 12:10:00,208.64,208.64,208.24,208.27,19144.0,197.8931,197.8931,197.5137,197.5421,19144.0
2023-05-01 12:15:00,208.35,208.63,208.34,208.63,13459.0,197.618,197.8836,197.6085,197.8836,13459.0
2023-05-01 12:20:00,208.56,208.68,208.41,208.66,9011.0,197.8172,197.931,197.6749,197.912,9011.0
2023-05-01 12:25:00,208.6,208.83,208.44,208.54,11011.0,197.8551,198.0733,197.7034,197.7982,11011.0
2023-05-01 12:30:00,208.48,209.0,208.48,208.93,6885.0,197.7413,198.2345,197.7413,198.1681,6885.0
2023-05-01 12:35:00,208.93,209.15,208.81,208.94,11476.0,198.1681,198.3768,198.0543,198.1776,11476.0
2023-05-01 12:40:00,208.94,209.03,208.79,208.92,7884.0,198.1776,198.263,198.0353,198.1587,7884.0
2023-05-01 12:45:00,208.88,208.9,208.74,208.87,18209.0,198.1207,198.1397,197.9879,198.1112,18209.0
2023-05-01 12:50:00,208.84,209.06,208.84,208.99,4772.0,198.0828,198.2914,198.0828,198.225,4772.0
2023-05-01 12:55:00,209.0,209.06,208.68,208.86,6751.0,198.2345,198.2914,197.931,198.1017,6751.0
2023-05-01 13:00:00,208.78,208.86,208.31,208.41,22517.0,198.0259,198.1017,197.5801,197.6749,22517.0
2023-05-01 13:05:00,208.41,208.82,208.38,208.8,7761.0,197.6749,198.0638,197.6465,198.0448,7761.0
2023-05-01 13:10:00,208.82,208.82,208.61,208.7,9769.0,198.0638,198.0638,197.8646,197.95,9769.0
2023-05-01 13:15:00,208.71,208.74,208.64,208.65,14136.0,197.9595,197.9879,197.8931,197.9026,14136.0
2023-05-01 13:20:00,208.59,208.65,208.5,208.63,7657.0,197.8456,197.9026,197.7603,197.8836,7657.0
2023-05-01 13:25:00,208.63,208.77,208.61,208.65,18191.0,197.8836,198.0164,197.8646,197.9026,18191.0
2023-05-01 13:30:00,208.69,208.71,208.37,208.5,15116.0,197.9405,197.9595,197.637,197.7603,15116.0
2023-05-01 13:35:00,208.55,208.56,208.32,208.37,9062.0,197.8077,197.8172,197.5896,197.637,9062.0
2023-05-01 13:40:00,208.42,208.66,208.41,208.6,6454.0,197.6844,197.912,197.6749,197.8551,6454.0
2023-05-01 13:45:00,208.59,208.65,208.5,208.5,5104.0,197.8456,197.9026,197.7603,197.7603,5104.0
2023-05-01 13:50:00,208.5,208.73,208.5,208.61,17475.0,197.7603,197.9784,197.7603,197.8646,17475.0
2023-05-01 13:55:00,208.56,208.88,208.5,208.88,16339.0,197.8172,198.1207,197.7603,198.1207,16339.0
2023-05-01 14:00:00,208.82,208.88,208.74,208.88,3354.0,198.0638,198.1207,197.9879,198.1207,3354.0
2023-05-01 14:05:00,208.88,208.92,208.64,208.68,5548.0,198.1207,198.1587,197.8931,197.931,5548.0
2023-05-01 14:10:00,208.68,208.78,208.6,208.66,17615.0,197.931,198.0259,197.8551,197.912,17615.0
2023-05-01 14:15:00,208.66,208.8,208.59,208.65,7883.0,197.912,198.0448,197.8456,197.9026,7883.0
2023-05-01 14:20:00,208.71,208.73,208.65,208.67,1700.0,197.9595,197.9784,197.9026,197.9215,1700.0
2023-05-01 14:25:00,208.67,208.67,208.58,208.6,2201.0,197.9215,197.9215,197.8362,197.8551,2201.0
2023-05-01 14:30:00,208.6,208.6,207.88,207.88,8331.0,197.8551,197.8551,197.1722,197.1722,8331.0
2023-05-01 14:35:00,207.96,208.35,207.95,208.3,7933.0,197.2481,197.618,197.2386,197.5706,7933.0
2023-05-01 14:40:00,208.34,208.46,208.29,208.41,7654.0,197.6085,197.7223,197.5611,197.6749,7654.0
2023-05-01 14:45:00,208.43,208.55,208.32,208.42,8432.0,197.6939,197.8077,197.5896,197.6844,8432.0
2023-05-01 14:50:00,208.37,208.38,208.2,208.34,5700.0,197.637,197.6465,197.4757,197.6085,5700.0
2023-05-01 14:55:00,208.36,208.45,208.28,208.44,4505.0,197.6275,197.7129,197.5516,197.7034,4505.0
2023-05-01 15:00:00,208.48,208.64,208.47,208.61,16276.0,197.7413,197.8931,197.7318,197.8646,16276.0
2023-05-01 15:05:00,208.59,208.72,208.48,208.65,21923.0,197.8456,197.969,197.7413,197.9026,21923.0
2023-05-01 15:10:00,208.63,208.72,208.56,208.63,11743.0,197.8836,197.969,197.8172,197.8836,11743.0
2023-05-01 15:15:00,208.68,208.81,208.62,208.7,5438.0,197.931,198.0543,197.8741,197.95,5438.0
2023-05-01 15:20:00,208.74,208.75,208.49,208.59,17312.0,197.9879,197.9974,197.7508,197.8456,17312.0
2023-05-01 15:25:00,208.59,208.82,208.53,208.78,14161.0,197.8456,198.0638,197.7887,198.0259,14161.0
2023-05-01 15:30:00,208.74,208.92,208.68,208.71,12650.0,197.9879,198.1587,197.931,197.9595,12650.0
2023-05-01 15:35:00,208.72,208.83,208.61,208.76,23881.0,197.969,198.0733,197.8646,198.0069,23881.0
2023-05-01 15:40:00,208.67,208.9,208.54,208.81,17890.0,197.9215,198.1397,197.7982,198.0543,17890.0
2023-05-01 15:45:00,208.85,209.2,208.79,208.98,19246.0,198.0923,198.4242,198.0353,198.2156,19246.0
2023-05-01 15:50:00,208.98,209.05,208.75,208.95,40756.0,198.2156,198.282,197.9974,198.1871,40756.0
2023-05-01 15:55:00,208.92,209.08,208.6,208.6,117056.0,198.1587,198.3104,197.8551,197.8551,117056.0
2023-05-02 09:30:00,207.42,208.29,206.34,206.61,17463.0,196.7359,197.5611,195.7115,195.9676,17463.0
2023-05-02 09:35:00,206.1,207.13,206.1,207.13,13737.0,195.4839,196.4609,195.4839,196.4609,13737.0
2023-05-02 09:40:00,207.13,207.13,206.23,206.28,4123.0,196.4609,196.4609,195.6072,195.6546,4123.0
2023-05-02 09:45:00,206.13,206.13,204.9,204.97,6634.0,195.5124,195.5124,194.3457,194.4121,6634.0
2023-05-02 09:50:00,204.77,204.83,204.27,204.54,11514.0,194.2224,194.2793,193.7482,194.0043,11514.0
2023-05-02 09:55:00,204.54,205.01,204.54,205.01,7460.0,194.0043,194.4501,194.0043,194.4501,7460.0
2023-05-02 10:00:00,205.0,205.01,204.2,204.31,8949.0,194.4406,194.4501,193.6818,193.7861,8949.0
2023-05-02 10:05:00,204.33,204.33,203.94,204.2,8288.0,193.8051,193.8051,193.4352,193.6818,8288.0
2023-05-02 10:10:00,204.22,204.46,204.03,204.31,17749.0,193.7007,193.9284,193.5205,193.7861,17749.0
2023-05-02 10:15:00,204.13,204.65,204.11,204.51,11306.0,193.6154,194.1086,193.5964,193.9758,11306.0
2023-05-02 10:20:00,204.46,204.46,204.0,204.07,26049.0,193.9284,193.9284,193.4921,193.5585,26049.0
2023-05-02 10:25:00,204.11,204.28,204.01,204.27,16706.0,193.5964,193.7577,193.5016,193.7482,16706.0
2023-05-02 10:30:00,204.32,204.56,203.91,203.92,6193.0,193.7956,194.0232,193.4067,193.4162,6193.0
2023-05-02 10:35:00,203.96,204.33,203.88,204.28,15745.0,193.4541,193.8051,193.3783,193.7577,15745.0
2023-05-02 10:40:00,204.45,204.74,204.45,204.56,7858.0,193.9189,194.194,193.9189,194.0232,7858.0
2023-05-02 10:45:00,204.55,204.58,203.62,203.75,15825.0,194.0137,194.0422,193.1317,193.255,15825.0
2023-05-02 10:50:00,203.77,203.83,203.34,203.38,9574.0,193.2739,193.3308,192.8661,192.904,9574.0
2023-05-02 10:55:00,203.33,203.38,203.1,203.1,6211.0,192.8566,192.904,192.6384,192.6384,6211.0
2023-05-02 11:00:00,203.1,203.15,202.39,202.93,6030.0,192.6384,192.6859,191.965,192.4772,6030.0
2023-05-02 11:05:00,202.89,202.95,202.49,202.85,9774.0,192.4393,192.4962,192.0599,192.4013,9774.0
2023-05-02 11:10:00,202.81,203.3,202.81,203.11,14313.0,192.3634,192.8281,192.3634,192.6479,14313.0
2023-05-02 11:15:00,203.06,203.32,203.01,203.03,13428.0,192.6005,192.8471,192.5531,192.572,13428.0
2023-05-02 11:20:00,203.11,203.5,203.04,203.37,15848.0,192.6479,193.0178,192.5815,192.8945,15848.0
2023-05-02 11:25:00,203.33,203.36,203.04,203.31,4404.0,192.8566,192.885,192.5815,192.8376,4404.0
2023-05-02 11:30:00,203.37,203.53,203.13,203.46,17717.0,192.8945,193.0463,192.6669,192.9799,17717.0
2023-05-02 11:35:00,203.44,203.72,203.36,203.66,10678.0,192.9609,193.2265,192.885,193.1696,10678.0
2023-05-02 11:40:00,203.77,204.34,203.69,204.34,3867.0,193.2739,193.8146,193.198,193.8146,3867.0
2023-05-02 11:45:00,204.29,204.61,204.28,204.54,15382.0,193.7671,194.0707,193.7577,194.0043,15382.0
2023-05-02 11:50:00,204.52,204.61,204.08,204.61,11631.0,193.9853,194.0707,193.568,194.0707,11631.0
2023-05-02 11:55:00,204.63,204.74,204.56,204.63,3961.0,194.0896,194.194,194.0232,194.0896,3961.0
2023-05-02 12:00:00,204.73,204.8,204.37,204.61,6147.0,194.1845,194.2509,193.843,194.0707,6147.0
2023-05-02 12:05:00,204.56,205.0,204.51,204.96,10085.0,194.0232,194.4406,193.9758,194.4026,10085.0
2023-05-02 12:10:00,204.95,204.97,204.66,204.97,16606.0,194.3931,194.4121,194.1181,194.4121,16606.0
2023-05-02 12:15:00,204.97,205.11,204.64,205.11,15433.0,194.4121,194.5449,194.0991,194.5449,15433.0
2023-05-02 12:20:00,205.11,205.24,205.08,205.11,5129.0,194.5449,194.6682,194.5164,194.5449,5129.0
2023-05-02 12:25:00,205.06,205.18,204.85,205.09,4914.0,194.4975,194.6113,194.2983,194.5259,4914.0
2023-05-02 12:30:00,205.09,205.09,204.61,204.61,3429.0,194.5259,194.5259,194.0707,194.0707,3429.0
2023-05-02 12:35:00,204.55,204.7,204.44,204.46,4159.0,194.0137,194.156,193.9094,193.9284,4159.0
2023-05-02 12:40:00,204.44,204.44,204.23,204.24,2512.0,193.9094,193.9094,193.7102,193.7197,2512.0
2023-05-02 12:45:00,204.24,204.31,204.18,204.21,11786.0,193.7197,193.7861,193.6628,193.6913,11786.0
2023-05-02 12:50:00,204.28,204.54,204.28,204.37,2960.0,193.7577,194.0043,193.7577,193.843,2960.0
2023-05-02 12:55:00,204.37,204.37,204.04,204.21,3570.0,193.843,193.843,193.53,193.6913,3570.0
2023-05-02 13:00:00,204.19,204.58,204.19,204.58,3538.0,193.6723,194.0422,193.6723,194.0422,3538.0
2023-05-02 13:05:00,204.63,204.67,204.52,204.67,5186.0,194.0896,194.1276,193.9853,194.1276,5186.0
2023-05-02 13:10:00,204.62,204.73,204.52,204.52,2300.0,194.0801,194.1845,193.9853,193.9853,2300.0
2023-05-02 13:15:00,204.5,204.61,204.42,204.53,4754.0,193.9663,194.0707,193.8904,193.9948,4754.0
2023-05-02 13:20:00,204.53,204.79,204.52,204.77,3463.0,193.9948,194.2414,193.9853,194.2224,3463.0
2023-05-02 13:25:00,204.84,204.84,204.7,204.71,800.0,194.2888,194.2888,194.156,194.1655,800.0
2023-05-02 13:30:00,204.72,204.78,204.61,204.74,4068.0,194.175,194.2319,194.0707,194.194,4068.0
2023-05-02 13:35:00,204.74,204.88,204.74,204.87,5985.0,194.194,194.3267,194.194,194.3173,5985.0
2023-05-02 13:40:00,204.9,205.04,204.86,204.99,4746.0,194.3457,194.4785,194.3078,194.4311,4746.0
2023-05-02 13:45:00,204.98,205.3,204.98,205.28,3213.0,194.4216,194.7251,194.4216,194.7061,3213.0
2023-05-02 13:50:00,205.34,205.58,205.34,205.58,5621.0,194.7631,194.9907,194.7631,194.9907,5621.0
2023-05-02 13:55:00,205.58,205.72,205.3,205.47,22296.0,194.9907,195.1235,194.7251,194.8864,22296.0
2023-05-02 14:00:00,205.46,205.46,204.66,204.91,10791.0,194.8769,194.8769,194.1181,194.3552,10791.0
2023-05-02 14:05:00,204.74,204.74,204.31,204.37,5478.0,194.194,194.194,193.7861,193.843,5478.0
2023-05-02 14:10:00,204.37,204.37,203.71,203.71,5893.0,193.843,193.843,193.217,193.217,5893.0
2023-05-02 14:15:00,203.57,203.94,203.56,203.85,7777.0,193.0842,193.4352,193.0747,193.3498,7777.0
2023-05-02 14:20:00,203.94,203.94,203.45,203.6,8301.0,193.4352,193.4352,192.9704,193.1127,8301.0
2023-05-02 14:25:00,203.61,203.69,203.49,203.61,8464.0,193.1222,193.198,193.0083,193.1222,8464.0
2023-05-02 14:30:00,203.63,203.67,203.45,203.51,3460.0,193.1411,193.1791,192.9704,193.0273,3460.0
2023-05-02 14:35:00,203.54,203.86,203.5,203.82,5983.0,193.0558,193.3593,193.0178,193.3213,5983.0
2023-05-02 14:40:00,203.81,203.83,203.54,203.75,6658.0,193.3119,193.3308,193.0558,193.255,6658.0
2023-05-02 14:45:00,203.76,204.16,203.74,204.14,5140.0,193.2644,193.6438,193.2455,193.6249,5140.0
2023-05-02 14:50:00,204.13,204.43,204.13,204.38,14063.0,193.6154,193.8999,193.6154,193.8525,14063.0
2023-05-02 14:55:00,204.44,204.51,204.29,204.41,15584.0,193.9094,193.9758,193.7671,193.881,15584.0
2023-05-02 15:00:00,204.38,204.5,204.28,204.32,9398.0,193.8525,193.9663,193.7577,193.7956,9398.0
2023-05-02 15:05:00,204.39,204.7,204.39,204.59,5489.0,193.862,194.156,193.862,194.0517,5489.0
2023-05-02 15:10:00,204.67,205.11,204.67,205.08,13805.0,194.1276,194.5449,194.1276,194.5164,13805.0
2023-05-02 15:15:00,205.13,205.16,204.74,204.96,22198.0,194.5639,194.5923,194.194,194.4026,22198.0
2023-05-02 15:20:00,204.88,204.97,204.81,204.92,5368.0,194.3267,194.4121,194.2604,194.3647,5368.0
2023-05-02 15:25:00,204.95,205.02,204.75,204.75,10412.0,194.3931,194.4595,194.2034,194.2034,10412.0
2023-05-02 15:30:00,204.75,204.75,204.18,204.34,8851.0,194.2034,194.2034,193.6628,193.8146,8851.0
2023-05-02 15:35:00,204.34,204.85,204.34,204.82,11016.0,193.8146,194.2983,193.8146,194.2698,11016.0
2023-05-02 15:40:00,204.86,205.01,204.86,204.96,18343.0,194.3078,194.4501,194.3078,194.4026,18343.0
2023-05-02 15:45:00,205.0,205.0,204.27,204.31,19290.0,194.4406,194.4406,193.7482,193.7861,19290.0
2023-05-02 15:50:00,204.33,204.44,204.1,204.32,33797.0,193.8051,193.9094,193.5869,193.7956,33797.0
2023-05-02 15:55:00,204.29,204.38,203.8,203.9,75643.0,193.7671,193.8525,193.3024,193.3972,75643.0
2023-05-03 09:30:00,204.99,205.39,204.47,204.66,14961.0,194.4311,194.8105,193.9379,194.1181,14961.0
2023-05-03 09:35:00,205.24,205.3,204.43,204.91,14094.0,194.6682,194.7251,193.8999,194.3552,14094.0
2023-05-03 09:40:00,205.18,205.22,204.75,204.75,2644.0,194.6113,194.6492,194.2034,194.2034,2644.0
2023-05-03 09:45:00,204.91,205.51,204.82,205.48,15556.0,194.3552,194.9243,194.2698,194.8958,15556.0
2023-05-03 09:50:00,205.4,206.22,205.4,205.93,9598.0,194.82,195.5977,194.82,195.3227,9598.0
2023-05-03 09:55:00,206.08,206.43,205.92,206.3,9348.0,195.4649,195.7969,195.3132,195.6736,9348.0
2023-05-03 10:00:00,206.3,206.8,206.22,206.8,7227.0,195.6736,196.1479,195.5977,196.1479,7227.0
2023-05-03 10:05:00,206.82,206.82,206.34,206.58,6930.0,196.1668,196.1668,195.7115,195.9392,6930.0
2023-05-03 10:10:00,206.62,206.79,206.15,206.2,8178.0,195.9771,196.1384,195.5313,195.5788,8178.0
2023-05-03 10:15:00,206.14,206.27,205.89,206.11,4910.0,195.5218,195.6452,195.2847,195.4934,4910.0
2023-05-03 10:20:00,206.14,206.45,205.97,206.18,4092.0,195.5218,195.8159,195.3606,195.5598,4092.0
2023-05-03 10:25:00,206.11,206.34,206.02,206.19,4875.0,195.4934,195.7115,195.408,195.5693,4875.0
2023-05-03 10:30:00,206.27,206.32,206.0,206.01,5750.0,195.6452,195.6926,195.3891,195.3985,5750.0
2023-05-03 10:35:00,206.02,206.27,205.82,205.83,7747.0,195.408,195.6452,195.2183,195.2278,7747.0
2023-05-03 10:40:00,205.63,205.69,205.02,205.16,3512.0,195.0381,195.095,194.4595,194.5923,3512.0
2023-05-03 10:45:00,205.1,205.25,204.82,205.09,9994.0,194.5354,194.6777,194.2698,194.5259,9994.0
2023-05-03 10:50:00,205.11,205.34,205.06,205.25,15866.0,194.5449,194.7631,194.4975,194.6777,15866.0
2023-05-03 10:55:00,205.32,205.85,205.32,205.83,10016.0,194.7441,195.2468,194.7441,195.2278,10016.0
2023-05-03 11:00:00,205.83,205.96,205.67,205.83,11802.0,195.2278,195.3511,195.0761,195.2278,11802.0
2023-05-03 11:05:00,205.83,205.95,205.51,205.59,6786.0,195.2278,195.3416,194.9243,195.0002,6786.0
2023-05-03 11:10:00,205.6,205.6,205.23,205.34,3201.0,195.0097,195.0097,194.6587,194.7631,3201.0
2023-05-03 11:15:00,205.27,205.8,205.25,205.52,14930.0,194.6967,195.1994,194.6777,194.9338,14930.0
2023-05-03 11:20:00,205.46,205.82,205.46,205.75,3471.0,194.8769,195.2183,194.8769,195.1519,3471.0
2023-05-03 11:25:00,205.76,205.77,205.48,205.51,3948.0,195.1614,195.1709,194.8958,194.9243,3948.0
2023-05-03 11:30:00,205.47,205.91,205.47,205.84,8984.0,194.8864,195.3037,194.8864,195.2373,8984.0
2023-05-03 11:35:00,205.8,206.01,205.78,205.78,10950.0,195.1994,195.3985,195.1804,195.1804,10950.0
2023-05-03 11:40:00,205.78,205.82,205.59,205.82,2155.0,195.1804,195.2183,195.0002,195.2183,2155.0
2023-05-03 11:45:00,205.9,205.93,205.82,205.82,4434.0,195.2942,195.3227,195.2183,195.2183,4434.0
2023-05-03 11:50:00,205.82,205.9,205.72,205.86,2415.0,195.2183,195.2942,195.1235,195.2563,2415.0
2023-05-03 11:55:00,205.86,205.89,205.72,205.82,3522.0,195.2563,195.2847,195.1235,195.2183,3522.0
2023-05-03 12:00:00,205.82,205.84,205.7,205.76,4625.0,195.2183,195.2373,195.1045,195.1614,4625.0
2023-05-03 12:05:00,205.79,206.08,205.72,206.08,10418.0,195.1899,195.4649,195.1235,195.4649,10418.0
2023-05-03 12:10:00,206.16,206.33,205.96,205.97,10389.0,195.5408,195.7021,195.3511,195.3606,10389.0
2023-05-03 12:15:00,205.89,205.89,205.68,205.79,2662.0,195.2847,195.2847,195.0855,195.1899,2662.0
2023-05-03 12:20:00,205.84,205.94,205.53,205.65,3626.0,195.2373,195.3321,194.9433,195.0571,3626.0
2023-05-03 12:25:00,205.53,205.73,205.39,205.69,4022.0,194.9433,195.133,194.8105,195.095,4022.0
2023-05-03 12:30:00,205.7,205.77,205.5,205.55,2914.0,195.1045,195.1709,194.9148,194.9622,2914.0
2023-05-03 12:35:00,205.55,205.88,205.53,205.85,8453.0,194.9622,195.2752,194.9433,195.2468,8453.0
2023-05-03 12:40:00,205.84,205.96,205.75,205.84,13348.0,195.2373,195.3511,195.1519,195.2373,13348.0
2023-05-03 12:45:00,205.88,205.94,205.81,205.81,4752.0,195.2752,195.3321,195.2088,195.2088,4752.0
2023-05-03 12:50:00,205.83,206.12,205.8,206.05,7198.0,195.2278,195.5029,195.1994,195.4365,7198.0
2023-05-03 12:55:00,206.05,206.21,205.92,206.1,2758.0,195.4365,195.5882,195.3132,195.4839,2758.0
2023-05-03 13:00:00,206.36,206.46,206.36,206.37,392.0,195.7305,195.8254,195.7305,195.74,392.0
2023-05-03 13:05:00,206.31,206.41,206.27,206.28,2137.0,195.6831,195.7779,195.6452,195.6546,2137.0
2023-05-03 13:10:00,206.21,206.26,206.1,206.11,2282.0,195.5882,195.6357,195.4839,195.4934,2282.0
2023-05-03 13:15:00,206.09,206.1,205.88,205.88,5223.0,195.4744,195.4839,195.2752,195.2752,5223.0
2023-05-03 13:20:00,205.93,206.1,205.87,205.98,1491.0,195.3227,195.4839,195.2658,195.3701,1491.0
2023-05-03 13:25:00,205.98,206.19,205.98,206.12,5646.0,195.3701,195.5693,195.3701,195.5029,5646.0
2023-05-03 13:30:00,206.16,206.24,206.11,206.11,2310.0,195.5408,195.6167,195.4934,195.4934,2310.0
2023-05-03 13:35:00,206.07,206.09,205.93,205.97,6512.0,195.4555,195.4744,195.3227,195.3606,6512.0
2023-05-03 13:40:00,205.87,206.03,205.87,205.9,5756.0,195.2658,195.4175,195.2658,195.2942,5756.0
2023-05-03 13:45:00,205.87,205.87,205.44,205.57,1600.0,195.2658,195.2658,194.8579,194.9812,1600.0
2023-05-03 13:50:00,205.54,205.68,205.48,205.62,5286.0,194.9528,195.0855,194.8958,195.0286,5286.0
2023-05-03 13:55:00,205.66,205.7,205.6,205.63,3689.0,195.0666,195.1045,195.0097,195.0381,3689.0
2023-05-03 14:00:00,205.52,206.07,205.24,205.39,6486.0,194.9338,195.4555,194.6682,194.8105,6486.0
2023-05-03 14:05:00,205.37,205.7,205.21,205.41,3658.0,194.7915,195.1045,194.6398,194.8294,3658.0
2023-05-03 14:10:00,205.34,205.39,204.99,205.21,4387.0,194.7631,194.8105,194.4311,194.6398,4387.0
2023-05-03 14:15:00,205.23,205.38,205.02,205.16,4440.0,194.6587,194.801,194.4595,194.5923,4440.0
2023-05-03 14:20:00,205.13,205.36,205.05,205.34,3370.0,194.5639,194.782,194.488,194.7631,3370.0
2023-05-03 14:25:00,205.24,205.64,205.23,205.24,3000.0,194.6682,195.0476,194.6587,194.6682,3000.0
2023-05-03 14:30:00,205.18,205.31,204.89,204.98,5245.0,194.6113,194.7346,194.3362,194.4216,5245.0
2023-05-03 14:35:00,204.85,205.48,204.3,205.34,4121.0,194.2983,194.8958,193.7766,194.7631,4121.0
2023-05-03 14:40:00,205.61,206.09,205.28,205.28,3569.0,195.0191,195.4744,194.7061,194.7061,3569.0
2023-05-03 14:45:00,205.4,205.69,205.29,205.35,4710.0,194.82,195.095,194.7156,194.7725,4710.0
2023-05-03 14:50:00,205.23,205.56,204.73,205.3,5110.0,194.6587,194.9717,194.1845,194.7251,5110.0
2023-05-03 14:55:00,205.15,205.69,205.15,205.69,5002.0,194.5828,195.095,194.5828,195.095,5002.0
2023-05-03 15:00:00,205.59,205.59,204.84,205.44,4009.0,195.0002,195.0002,194.2888,194.8579,4009.0
2023-05-03 15:05:00,205.47,205.87,204.66,204.88,6110.0,194.8864,195.2658,194.1181,194.3267,6110.0
2023-05-03 15:10:00,204.84,204.85,204.29,204.5,4764.0,194.2888,194.2983,193.7671,193.9663,4764.0
2023-05-03 15:15:00,204.41,204.84,204.24,204.44,4527.0,193.881,194.2888,193.7197,193.9094,4527.0
2023-05-03 15:20:00,204.42,204.52,203.74,204.41,5234.0,193.8904,193.9853,193.2455,193.881,5234.0
2023-05-03 15:25:00,204.57,204.75,204.0,204.18,14458.0,194.0327,194.2034,193.4921,193.6628,14458.0
2023-05-03 15:30:00,204.18,204.47,204.1,204.31,12493.0,193.6628,193.9379,193.5869,193.7861,12493.0
2023-05-03 15:35:00,204.5,204.5,203.94,203.94,17499.0,193.9663,193.9663,193.4352,193.4352,17499.0
2023-05-03 15:40:00,203.76,203.89,203.64,203.67,14054.0,193.2644,193.3877,193.1506,193.1791,14054.0
2023-05-03 15:45:00,203.65,203.83,203.47,203.47,21310.0,193.1601,193.3308,192.9894,192.9894,21310.0
2023-05-03 15:50:00,203.44,203.49,202.83,203.02,38415.0,192.9609,193.0083,192.3823,192.5626,38415.0
2023-05-03 15:55:00,203.02,203.06,202.85,202.96,67462.0,192.5626,192.6005,192.4013,192.5056,67462.0
2023-05-04 09:30:00,200.73,202.61,200.73,202.35,9432.0,191.6509,193.4458,191.6509,193.1976,9432.0
2023-05-04 09:35:00,202.75,202.8,201.19,201.2,2796.0,193.5795,193.6273,192.0901,192.0996,2796.0
2023-05-04 09:40:00,201.15,201.15,200.43,200.43,4116.0,192.0519,192.0519,191.3645,191.3645,4116.0
2023-05-04 09:45:00,200.67,200.67,199.49,199.8,3752.0,191.5936,191.5936,190.467,190.7629,3752.0
2023-05-04 09:50:00,199.54,201.02,199.54,200.82,10261.0,190.5147,191.9278,190.5147,191.7368,10261.0
2023-05-04 09:55:00,200.91,201.12,200.6,200.71,4826.0,191.8227,192.0232,191.5268,191.6318,4826.0
2023-05-04 10:00:00,200.59,200.72,200.32,200.5,3317.0,191.5172,191.6413,191.2594,191.4313,3317.0
2023-05-04 10:05:00,200.66,200.78,200.49,200.61,7175.0,191.584,191.6986,191.4217,191.5363,7175.0
2023-05-04 10:10:00,200.79,201.44,200.74,201.42,14773.0,191.7082,192.3288,191.6604,192.3097,14773.0
2023-05-04 10:15:00,201.42,201.52,200.48,200.98,13752.0,192.3097,192.4052,191.4122,191.8896,13752.0
2023-05-04 10:20:00,200.99,201.08,200.56,200.94,5947.0,191.8991,191.9851,191.4886,191.8514,5947.0
2023-05-04 10:25:00,200.79,200.95,200.63,200.66,3432.0,191.7082,191.8609,191.5554,191.584,3432.0
2023-05-04 10:30:00,200.54,200.85,200.36,200.47,3048.0,191.4695,191.7655,191.2976,191.4026,3048.0
2023-05-04 10:35:00,200.53,200.97,200.07,200.07,31790.0,191.4599,191.88,191.0207,191.0207,31790.0
2023-05-04 10:40:00,200.21,200.92,200.11,200.42,21736.0,191.1544,191.8323,191.0589,191.3549,21736.0
2023-05-04 10:45:00,200.71,201.5,200.45,201.08,13409.0,191.6318,192.3861,191.3835,191.9851,13409.0
2023-05-04 10:50:00,200.93,201.5,200.83,201.5,6533.0,191.8418,192.3861,191.7464,192.3861,6533.0
2023-05-04 10:55:00,201.45,201.45,200.83,200.96,4857.0,192.3383,192.3383,191.7464,191.8705,4857.0
2023-05-04 11:00:00,200.83,201.12,200.83,201.12,6790.0,191.7464,192.0232,191.7464,192.0232,6790.0
2023-05-04 11:05:00,201.12,202.44,201.12,202.34,7061.0,192.0232,193.2835,192.0232,193.1881,7061.0
2023-05-04 11:10:00,202.25,202.34,202.04,202.28,4590.0,193.1021,193.1881,192.9016,193.1308,4590.0
2023-05-04 11:15:00,202.32,202.32,201.78,201.83,2498.0,193.169,193.169,192.6534,192.7011,2498.0
2023-05-04 11:20:00,201.75,201.91,201.57,201.58,4002.0,192.6247,192.7775,192.4529,192.4624,4002.0
2023-05-04 11:25:00,201.57,201.68,201.37,201.37,5415.0,192.4529,192.5579,192.2619,192.2619,5415.0
2023-05-04 11:30:00,201.58,201.67,201.4,201.67,7185.0,192.4624,192.5484,192.2906,192.5484,7185.0
2023-05-04 11:35:00,201.7,201.8,201.32,201.78,7275.0,192.577,192.6725,192.2142,192.6534,7275.0
2023-05-04 11:40:00,201.87,201.9,201.55,201.65,2958.0,192.7393,192.768,192.4338,192.5293,2958.0
2023-05-04 11:45:00,201.57,201.69,201.21,201.21,4026.0,192.4529,192.5675,192.1092,192.1092,4026.0
2023-05-04 11:50:00,201.26,201.5,200.93,200.93,5154.0,192.1569,192.3861,191.8418,191.8418,5154.0
2023-05-04 11:55:00,200.93,200.93,200.58,200.66,2641.0,191.8418,191.8418,191.5077,191.584,2641.0
2023-05-04 12:00:00,200.63,200.95,200.55,200.56,12447.0,191.5554,191.8609,191.479,191.4886,12447.0
2023-05-04 12:05:00,200.34,200.48,200.3,200.48,6490.0,191.2785,191.4122,191.2403,191.4122,6490.0
2023-05-04 12:10:00,200.49,200.54,200.2,200.51,13609.0,191.4217,191.4695,191.1449,191.4408,13609.0
2023-05-04 12:15:00,200.5,201.33,200.47,201.03,5556.0,191.4313,192.2237,191.4026,191.9373,5556.0
2023-05-04 12:20:00,201.05,201.19,200.96,201.19,3030.0,191.9564,192.0901,191.8705,192.0901,3030.0
2023-05-04 12:25:00,201.35,201.42,201.1,201.42,8962.0,192.2428,192.3097,192.0041,192.3097,8962.0
2023-05-04 12:30:00,201.48,201.48,201.06,201.06,5494.0,192.367,192.367,191.966,191.966,5494.0
2023-05-04 12:35:00,200.99,201.28,200.88,201.19,7360.0,191.8991,192.176,191.7941,192.0901,7360.0
2023-05-04 12:40:00,201.19,201.19,201.07,201.18,1063.0,192.0901,192.0901,191.9755,192.0805,1063.0
2023-05-04 12:45:00,201.1,201.39,200.8,201.39,2912.0,192.0041,192.281,191.7177,192.281,2912.0
2023-05-04 12:50:00,201.46,201.46,201.34,201.37,2373.0,192.3479,192.3479,192.2333,192.2619,2373.0
2023-05-04 12:55:00,201.45,201.78,201.45,201.69,6519.0,192.3383,192.6534,192.3383,192.5675,6519.0
2023-05-04 13:00:00,201.76,201.87,201.49,201.61,2516.0,192.6343,192.7393,192.3765,192.4911,2516.0
2023-05-04 13:05:00,201.66,201.99,201.66,201.96,3290.0,192.5388,192.8539,192.5388,192.8252,3290.0
2023-05-04 13:10:00,201.84,201.93,201.79,201.8,4279.0,192.7107,192.7966,192.6629,192.6725,4279.0
2023-05-04 13:15:00,201.81,202.06,201.79,201.99,4492.0,192.682,192.9207,192.6629,192.8539,4492.0
2023-05-04 13:20:00,201.91,202.46,201.9,202.37,2745.0,192.7775,193.3026,192.768,193.2167,2745.0
2023-05-04 13:25:00,202.31,202.31,201.96,202.15,2307.0,193.1594,193.1594,192.8252,193.0067,2307.0
2023-05-04 13:30:00,202.12,202.32,202.12,202.32,2919.0,192.978,193.169,192.978,193.169,2919.0
2023-05-04 13:35:00,202.29,202.34,202.16,202.23,1903.0,193.1403,193.1881,193.0162,193.083,1903.0
2023-05-04 13:40:00,202.17,202.24,202.09,202.19,3526.0,193.0258,193.0926,192.9494,193.0448,3526.0
2023-05-04 13:45:00,202.24,202.29,201.88,201.92,8969.0,193.0926,193.1403,192.7489,192.7871,8969.0
2023-05-04 13:50:00,201.93,202.1,201.64,202.1,6234.0,192.7966,192.9589,192.5197,192.9589,6234.0
2023-05-04 13:55:00,202.12,202.37,201.98,202.33,19082.0,192.978,193.2167,192.8443,193.1785,19082.0
2023-05-04 14:00:00,202.4,202.46,202.16,202.34,6270.0,193.2453,193.3026,193.0162,193.1881,6270.0
2023-05-04 14:05:00,202.33,202.41,202.16,202.27,4990.0,193.1785,193.2549,193.0162,193.1212,4990.0
2023-05-04 14:10:00,202.31,202.39,202.14,202.3,3662.0,193.1594,193.2358,192.9971,193.1499,3662.0
2023-05-04 14:15:00,202.26,202.55,202.21,202.46,10412.0,193.1117,193.3886,193.0639,193.3026,10412.0
2023-05-04 14:20:00,202.52,202.58,202.35,202.48,16163.0,193.3599,193.4172,193.1976,193.3217,16163.0
2023-05-04 14:25:00,202.52,202.59,202.19,202.26,11174.0,193.3599,193.4268,193.0448,193.1117,11174.0
2023-05-04 14:30:00,202.18,202.52,202.03,202.49,10355.0,193.0353,193.3599,192.8921,193.3313,10355.0
2023-05-04 14:35:00,202.49,202.91,202.42,202.69,27098.0,193.3313,193.7323,193.2644,193.5222,27098.0
2023-05-04 14:40:00,202.71,202.77,202.28,202.39,10549.0,193.5413,193.5986,193.1308,193.2358,10549.0
2023-05-04 14:45:00,202.53,202.66,202.39,202.48,7279.0,193.3695,193.4936,193.2358,193.3217,7279.0
2023-05-04 14:50:00,202.48,202.76,202.44,202.73,6317.0,193.3217,193.5891,193.2835,193.5604,6317.0
2023-05-04 14:55:00,202.7,203.07,202.59,203.03,4637.0,193.5318,193.885,193.4268,193.8469,4637.0
2023-05-04 15:00:00,203.12,203.23,203.06,203.23,4823.0,193.9328,194.0378,193.8755,194.0378,4823.0
2023-05-04 15:05:00,203.3,203.72,203.3,203.47,15398.0,194.1046,194.5056,194.1046,194.267,15398.0
2023-05-04 15:10:00,203.5,203.5,203.07,203.18,10222.0,194.2956,194.2956,193.885,193.9901,10222.0
2023-05-04 15:15:00,203.18,203.19,202.99,203.11,6573.0,193.9901,193.9996,193.8087,193.9232,6573.0
2023-05-04 15:20:00,203.09,203.36,203.03,203.36,5562.0,193.9041,194.1619,193.8469,194.1619,5562.0
2023-05-04 15:25:00,203.43,203.55,203.31,203.53,4756.0,194.2288,194.3433,194.1142,194.3242,4756.0
2023-05-04 15:30:00,203.51,203.68,203.45,203.59,9653.0,194.3051,194.4675,194.2479,194.3815,9653.0
2023-05-04 15:35:00,203.57,203.95,203.48,203.79,16778.0,194.3624,194.7252,194.2765,194.5725,16778.0
2023-05-04 15:40:00,203.81,203.95,203.74,203.78,17800.0,194.5916,194.7252,194.5247,194.5629,17800.0
2023-05-04 15:45:00,203.76,203.82,203.43,203.82,13221.0,194.5438,194.6011,194.2288,194.6011,13221.0
2023-05-04 15:50:00,203.97,203.97,203.47,203.65,22896.0,194.7443,194.7443,194.267,194.4388,22896.0
2023-05-04 15:55:00,203.7,203.97,203.57,203.93,90110.0,194.4865,194.7443,194.3624,194.7061,90110.0
2023-05-05 09:30:00,205.51,208.31,205.07,207.49,21237.0,196.2147,198.888,195.7946,198.1051,21237.0
2023-05-05 09:35:00,208.0,208.11,207.39,208.03,13426.0,198.5921,198.6971,198.0096,198.6207,13426.0
2023-05-05 09:40:00,208.17,209.32,208.17,209.32,5528.0,198.7544,199.8524,198.7544,199.8524,5528.0
2023-05-05 09:45:00,209.26,209.5,208.9,209.32,22801.0,199.7951,200.0242,199.4513,199.8524,22801.0
2023-05-05 09:50:00,209.2,209.3,208.59,208.78,10993.0,199.7378,199.8333,199.1554,199.3368,10993.0
2023-05-05 09:55:00,208.7,208.73,208.34,208.47,4994.0,199.2604,199.289,198.9167,199.0408,4994.0
2023-05-05 10:00:00,208.55,208.66,207.89,208.12,9184.0,199.1172,199.2222,198.487,198.7066,9184.0
2023-05-05 10:05:00,208.23,208.5,208.23,208.44,4226.0,198.8117,199.0694,198.8117,199.0122,4226.0
2023-05-05 10:10:00,208.31,208.59,208.11,208.3,15967.0,198.888,199.1554,198.6971,198.8785,15967.0
2023-05-05 10:15:00,208.3,208.3,207.97,208.3,8984.0,198.8785,198.8785,198.5634,198.8785,8984.0
2023-05-05 10:20:00,208.35,208.41,207.84,208.1,6455.0,198.9262,198.9835,198.4393,198.6875,6455.0
2023-05-05 10:25:00,208.04,208.08,207.87,208.03,6452.0,198.6302,198.6684,198.4679,198.6207,6452.0
2023-05-05 10:30:00,208.08,208.21,208.04,208.09,2441.0,198.6684,198.7926,198.6302,198.678,2441.0
2023-05-05 10:35:00,208.08,208.08,207.78,207.88,1406.0,198.6684,198.6684,198.382,198.4775,1406.0
2023-05-05 10:40:00,207.88,208.11,207.46,207.46,2312.0,198.4775,198.6971,198.0765,198.0765,2312.0
2023-05-05 10:45:00,207.45,207.67,207.44,207.63,9039.0,198.0669,198.277,198.0574,198.2388,9039.0
2023-05-05 10:50:00,207.63,208.08,207.63,208.04,6382.0,198.2388,198.6684,198.2388,198.6302,6382.0
2023-05-05 10:55:00,207.9,208.01,207.79,208.01,2694.0,198.4966,198.6016,198.3916,198.6016,2694.0
2023-05-05 11:00:00,207.96,208.11,207.96,207.97,1425.0,198.5539,198.6971,198.5539,198.5634,1425.0
2023-05-05 11:05:00,208.0,208.33,208.0,208.09,11432.0,198.5921,198.9071,198.5921,198.678,11432.0
2023-05-05 11:10:00,208.09,208.43,208.01,208.34,5328.0,198.678,199.0026,198.6016,198.9167,5328.0
2023-05-05 11:15:00,208.39,208.4,208.25,208.25,5266.0,198.9644,198.974,198.8307,198.8307,5266.0
2023-05-05 11:20:00,208.31,208.37,208.13,208.29,4489.0,198.888,198.9453,198.7162,198.8689,4489.0
2023-05-05 11:25:00,208.29,208.34,208.02,208.31,8056.0,198.8689,198.9167,198.6112,198.888,8056.0
2023-05-05 11:30:00,208.37,208.47,208.16,208.47,19714.0,198.9453,199.0408,198.7448,199.0408,19714.0
2023-05-05 11:35:00,208.41,208.62,208.09,208.09,9506.0,198.9835,199.184,198.678,198.678,9506.0
2023-05-05 11:40:00,207.99,208.16,207.72,208.15,9448.0,198.5825,198.7448,198.3247,198.7353,9448.0
2023-05-05 11:45:00,208.1,208.33,208.09,208.33,5217.0,198.6875,198.9071,198.678,198.9071,5217.0
2023-05-05 11:50:00,208.32,208.55,208.28,208.3,10344.0,198.8976,199.1172,198.8594,198.8785,10344.0
2023-05-05 11:55:00,208.25,208.5,208.05,208.5,4173.0,198.8307,199.0694,198.6398,199.0694,4173.0
2023-05-05 12:00:00,208.5,208.58,208.38,208.47,6287.0,199.0694,199.1458,198.9549,199.0408,6287.0
2023-05-05 12:05:00,208.41,208.56,208.41,208.5,10208.0,198.9835,199.1267,198.9835,199.0694,10208.0
2023-05-05 12:10:00,208.47,208.56,208.4,208.55,7513.0,199.0408,199.1267,198.974,199.1172,7513.0
2023-05-05 12:15:00,208.5,208.64,208.46,208.54,3244.0,199.0694,199.2031,199.0313,199.1076,3244.0
2023-05-05 12:20:00,208.65,208.89,208.65,208.89,4139.0,199.2127,199.4418,199.2127,199.4418,4139.0
2023-05-05 12:25:00,208.88,208.88,208.62,208.65,900.0,199.4323,199.4323,199.184,199.2127,900.0
2023-05-05 12:30:00,208.56,208.68,208.45,208.55,7143.0,199.1267,199.2413,199.0217,199.1172,7143.0
2023-05-05 12:35:00,208.59,208.64,208.44,208.45,2350.0,199.1554,199.2031,199.0122,199.0217,2350.0
2023-05-05 12:40:00,208.28,208.3,208.05,208.16,4429.0,198.8594,198.8785,198.6398,198.7448,4429.0
2023-05-05 12:45:00,208.18,208.36,208.18,208.21,10502.0,198.7639,198.9358,198.7639,198.7926,10502.0
2023-05-05 12:50:00,208.23,208.4,208.22,208.33,1688.0,198.8117,198.974,198.8021,198.9071,1688.0
2023-05-05 12:55:00,208.3,208.57,208.18,208.56,4123.0,198.8785,199.1363,198.7639,199.1267,4123.0
2023-05-05 13:00:00,208.56,208.78,208.54,208.66,4003.0,199.1267,199.3368,199.1076,199.2222,4003.0
2023-05-05 13:05:00,208.67,208.73,208.57,208.6,2500.0,199.2318,199.289,199.1363,199.1649,2500.0
2023-05-05 13:10:00,208.64,208.73,208.51,208.7,3421.0,199.2031,199.289,199.079,199.2604,3421.0
2023-05-05 13:15:00,208.64,209.29,208.62,209.29,14260.0,199.2031,199.8237,199.184,199.8237,14260.0
2023-05-05 13:20:00,209.26,209.34,209.22,209.22,6911.0,199.7951,199.8714,199.7569,199.7569,6911.0
2023-05-05 13:25:00,209.22,209.23,208.8,209.13,9125.0,199.7569,199.7664,199.3559,199.6709,9125.0
2023-05-05 13:30:00,209.16,209.18,209.02,209.02,4451.0,199.6996,199.7187,199.5659,199.5659,4451.0
2023-05-05 13:35:00,209.03,209.2,208.92,209.03,6713.0,199.5755,199.7378,199.4704,199.5755,6713.0
2023-05-05 13:40:00,208.98,209.36,208.98,209.25,6651.0,199.5277,199.8905,199.5277,199.7855,6651.0
2023-05-05 13:45:00,209.3,209.32,209.19,209.19,7302.0,199.8333,199.8524,199.7282,199.7282,7302.0
2023-05-05 13:50:00,209.31,209.34,209.16,209.18,2214.0,199.8428,199.8714,199.6996,199.7187,2214.0
2023-05-05 13:55:00,209.22,209.25,209.04,209.19,4907.0,199.7569,199.7855,199.585,199.7282,4907.0
2023-05-05 14:00:00,209.18,209.47,209.17,209.46,2729.0,199.7187,199.9956,199.7091,199.986,2729.0
2023-05-05 14:05:00,209.46,209.57,209.45,209.55,3248.0,199.986,200.091,199.9765,200.072,3248.0
2023-05-05 14:10:00,209.55,209.59,209.36,209.41,2521.0,200.072,200.1101,199.8905,199.9383,2521.0
2023-05-05 14:15:00,209.4,209.5,209.4,209.43,2515.0,199.9287,200.0242,199.9287,199.9574,2515.0
2023-05-05 14:20:00,209.39,209.46,209.35,209.46,2536.0,199.9192,199.986,199.881,199.986,2536.0
2023-05-05 14:25:00,209.46,209.88,209.44,209.78,7992.0,199.986,200.387,199.9669,200.2915,7992.0
2023-05-05 14:30:00,209.79,210.09,209.78,210.09,2314.0,200.3011,200.5875,200.2915,200.5875,2314.0
2023-05-05 14:35:00,210.11,210.15,210.02,210.09,4002.0,200.6066,200.6448,200.5207,200.5875,4002.0
2023-05-05 14:40:00,210.14,210.21,210.11,210.14,2604.0,200.6353,200.7021,200.6066,200.6353,2604.0
2023-05-05 14:45:00,210.16,210.33,210.16,210.33,1840.0,200.6544,200.8167,200.6544,200.8167,1840.0
2023-05-05 14:50:00,210.33,210.48,210.29,210.45,3402.0,200.8167,200.9599,200.7785,200.9312,3402.0
2023-05-05 14:55:00,210.48,210.75,210.42,210.46,7152.0,200.9599,201.2177,200.9026,200.9408,7152.0
2023-05-05 15:00:00,210.48,210.55,210.3,210.49,4554.0,200.9599,201.0267,200.788,200.9694,4554.0
2023-05-05 15:05:00,210.55,210.55,210.27,210.27,2618.0,201.0267,201.0267,200.7594,200.7594,2618.0
2023-05-05 15:10:00,210.27,210.3,209.92,209.98,7486.0,200.7594,200.788,200.4252,200.4825,7486.0
2023-05-05 15:15:00,209.93,209.97,209.7,209.82,19217.0,200.4348,200.473,200.2152,200.3297,19217.0
2023-05-05 15:20:00,209.82,209.84,209.46,209.53,4961.0,200.3297,200.3488,199.986,200.0529,4961.0
2023-05-05 15:25:00,209.46,209.65,209.31,209.53,19820.0,199.986,200.1674,199.8428,200.0529,19820.0
2023-05-05 15:30:00,209.53,209.59,209.33,209.36,14715.0,200.0529,200.1101,199.8619,199.8905,14715.0
2023-05-05 15:35:00,209.35,209.44,209.0,209.23,14706.0,199.881,199.9669,199.5468,199.7664,14706.0
2023-05-05 15:40:00,209.17,209.45,209.17,209.44,7317.0,199.7091,199.9765,199.7091,199.9669,7317.0
2023-05-05 15:45:00,209.36,209.37,209.02,209.1,6572.0,199.8905,199.9001,199.5659,199.6423,6572.0
2023-05-05 15:50:00,208.92,209.07,208.87,208.98,15000.0,199.4704,199.6137,199.4227,199.5277,15000.0
2023-05-05 15:55:00,208.97,208.98,208.54,208.73,76517.0,199.5182,199.5277,199.1076,199.289,76517.0
2023-05-08 09:30:00,209.92,210.97,209.37,209.37,13230.0,200.4252,201.4277,199.9001,199.9001,13230.0
2023-05-08 09:35:00,209.85,210.41,209.61,209.95,2959.0,200.3584,200.8931,200.1292,200.4539,2959.0
2023-05-08 09:40:00,210.27,210.37,209.98,209.98,10960.0,200.7594,200.8549,200.4825,200.4825,10960.0
2023-05-08 09:45:00,209.97,210.5,209.9,210.02,13604.0,200.473,200.979,200.4061,200.5207,13604.0
2023-05-08 09:50:00,209.9,210.37,209.55,210.26,13450.0,200.4061,200.8549,200.072,200.7498,13450.0
2023-05-08 09:55:00,210.26,210.43,210.0,210.26,8903.0,200.7498,200.9121,200.5016,200.7498,8903.0
2023-05-08 10:00:00,210.28,210.29,209.85,210.2,7386.0,200.7689,200.7785,200.3584,200.6926,7386.0
2023-05-08 10:05:00,210.12,210.21,209.78,209.83,13838.0,200.6162,200.7021,200.2915,200.3393,13838.0
2023-05-08 10:10:00,209.91,209.98,209.53,209.66,4642.0,200.4157,200.4825,200.0529,200.177,4642.0
2023-05-08 10:15:00,209.66,209.68,209.09,209.22,5848.0,200.177,200.1961,199.6328,199.7569,5848.0
2023-05-08 10:20:00,209.32,209.32,208.66,208.73,2682.0,199.8524,199.8524,199.2222,199.289,2682.0
2023-05-08 10:25:00,208.79,208.94,208.74,208.86,2156.0,199.3463,199.4895,199.2986,199.4132,2156.0
2023-05-08 10:30:00,208.94,209.1,208.9,208.93,3529.0,199.4895,199.6423,199.4513,199.48,3529.0
2023-05-08 10:35:00,208.84,208.88,208.73,208.8,4120.0,199.3941,199.4323,199.289,199.3559,4120.0
2023-05-08 10:40:00,208.81,209.03,208.78,208.88,2648.0,199.3654,199.5755,199.3368,199.4323,2648.0
2023-05-08 10:45:00,208.88,208.88,208.55,208.61,1915.0,199.4323,199.4323,199.1172,199.1745,1915.0
2023-05-08 10:50:00,208.54,208.81,208.48,208.68,3759.0,199.1076,199.3654,199.0503,199.2413,3759.0
2023-05-08 10:55:00,208.87,208.93,208.71,208.81,5710.0,199.4227,199.48,199.2699,199.3654,5710.0
2023-05-08 11:00:00,208.86,208.86,208.67,208.69,1292.0,199.4132,199.4132,199.2318,199.2508,1292.0
2023-05-08 11:05:00,208.72,208.86,208.62,208.78,4632.0,199.2795,199.4132,199.184,199.3368,4632.0
2023-05-08 11:10:00,208.77,208.77,208.3,208.3,4851.0,199.3272,199.3272,198.8785,198.8785,4851.0
2023-05-08 11:15:00,208.28,208.33,207.99,207.99,3306.0,198.8594,198.9071,198.5825,198.5825,3306.0
2023-05-08 11:20:00,208.0,208.08,207.89,208.03,2610.0,198.5921,198.6684,198.487,198.6207,2610.0
2023-05-08 11:25:00,207.95,208.08,207.87,207.99,6125.0,198.5443,198.6684,198.4679,198.5825,6125.0
2023-05-08 11:30:00,207.91,207.96,207.73,207.78,7729.0,198.5061,198.5539,198.3343,198.382,7729.0
2023-05-08 11:35:00,207.73,207.96,207.5,207.56,5175.0,198.3343,198.5539,198.1147,198.172,5175.0
2023-05-08 11:40:00,207.55,207.58,207.39,207.49,3890.0,198.1624,198.1911,198.0096,198.1051,3890.0
2023-05-08 11:45:00,207.56,208.11,207.56,208.11,8448.0,198.172,198.6971,198.172,198.6971,8448.0
2023-05-08 11:50:00,208.12,208.52,208.09,208.49,11381.0,198.7066,199.0885,198.678,199.0599,11381.0
2023-05-08 11:55:00,208.52,208.56,208.21,208.3,4416.0,199.0885,199.1267,198.7926,198.8785,4416.0
2023-05-08 12:00:00,208.28,208.35,208.08,208.08,4020.0,198.8594,198.9262,198.6684,198.6684,4020.0
2023-05-08 12:05:00,208.11,208.22,208.06,208.09,3221.0,198.6971,198.8021,198.6493,198.678,3221.0
2023-05-08 12:10:00,208.02,208.11,207.92,208.03,6506.0,198.6112,198.6971,198.5157,198.6207,6506.0
2023-05-08 12:15:00,208.03,208.26,208.0,208.25,2158.0,198.6207,198.8403,198.5921,198.8307,2158.0
2023-05-08 12:20:00,208.26,208.38,208.11,208.2,7539.0,198.8403,198.9549,198.6971,198.783,7539.0
2023-05-08 12:25:00,208.2,208.21,207.94,208.0,5545.0,198.783,198.7926,198.5348,198.5921,5545.0
2023-05-08 12:30:00,208.03,208.18,207.96,208.06,5695.0,198.6207,198.7639,198.5539,198.6493,5695.0
2023-05-08 12:35:00,208.05,208.12,208.02,208.1,3217.0,198.6398,198.7066,198.6112,198.6875,3217.0
2023-05-08 12:40:00,208.1,208.1,207.64,207.71,4138.0,198.6875,198.6875,198.2483,198.3152,4138.0
2023-05-08 12:45:00,207.7,207.74,206.95,207.09,5491.0,198.3056,198.3438,197.5895,197.7232,5491.0
2023-05-08 12:50:00,207.02,207.14,206.84,206.86,2539.0,197.6564,197.771,197.4845,197.5036,2539.0
2023-05-08 12:55:00,206.81,207.03,206.73,207.03,3417.0,197.4559,197.6659,197.3795,197.6659,3417.0
2023-05-08 13:00:00,207.11,207.24,207.08,207.12,4624.0,197.7423,197.8664,197.7137,197.7519,4624.0
2023-05-08 13:05:00,207.06,207.1,206.74,207.01,7664.0,197.6946,197.7328,197.389,197.6468,7664.0
2023-05-08 13:10:00,207.03,207.17,206.96,207.05,4430.0,197.6659,197.7996,197.5991,197.685,4430.0
2023-05-08 13:15:00,207.14,207.2,206.98,207.2,3067.0,197.771,197.8282,197.6182,197.8282,3067.0
2023-05-08 13:20:00,207.34,207.45,207.28,207.36,4592.0,197.9619,198.0669,197.9046,197.981,4592.0
2023-05-08 13:25:00,207.36,207.36,207.17,207.18,1001.0,197.981,197.981,197.7996,197.8091,1001.0
2023-05-08 13:30:00,207.23,207.23,207.07,207.17,1478.0,197.8569,197.8569,197.7041,197.7996,1478.0
2023-05-08 13:35:00,207.21,207.43,207.21,207.43,3465.0,197.8378,198.0478,197.8378,198.0478,3465.0
2023-05-08 13:40:00,207.58,207.71,207.52,207.71,1894.0,198.1911,198.3152,198.1338,198.3152,1894.0
2023-05-08 13:45:00,207.76,207.83,207.69,207.77,1826.0,198.3629,198.4297,198.2961,198.3725,1826.0
2023-05-08 13:50:00,207.77,207.77,207.61,207.61,1500.0,198.3725,198.3725,198.2197,198.2197,1500.0
2023-05-08 13:55:00,207.6,207.7,207.55,207.59,1507.0,198.2101,198.3056,198.1624,198.2006,1507.0
2023-05-08 14:00:00,207.71,207.81,207.6,207.6,3516.0,198.3152,198.4107,198.2101,198.2101,3516.0
2023-05-08 14:05:00,207.64,207.66,206.81,207.3,7221.0,198.2483,198.2674,197.4559,197.9237,7221.0
2023-05-08 14:10:00,207.21,207.5,207.18,207.44,1200.0,197.8378,198.1147,197.8091,198.0574,1200.0
2023-05-08 14:15:00,207.43,207.82,207.43,207.75,1997.0,198.0478,198.4202,198.0478,198.3534,1997.0
2023-05-08 14:20:00,207.84,208.2,207.81,208.06,3108.0,198.4393,198.783,198.4107,198.6493,3108.0
2023-05-08 14:25:00,208.0,208.1,207.88,208.06,6728.0,198.5921,198.6875,198.4775,198.6493,6728.0
2023-05-08 14:30:00,208.13,208.18,208.08,208.18,1900.0,198.7162,198.7639,198.6684,198.7639,1900.0
2023-05-08 14:35:00,208.18,208.2,207.93,207.94,4560.0,198.7639,198.783,198.5252,198.5348,4560.0
2023-05-08 14:40:00,207.92,208.02,207.86,207.89,1881.0,198.5157,198.6112,198.4584,198.487,1881.0
2023-05-08 14:45:00,207.87,207.87,207.63,207.71,3650.0,198.4679,198.4679,198.2388,198.3152,3650.0
2023-05-08 14:50:00,207.78,207.89,207.63,207.64,2550.0,198.382,198.487,198.2388,198.2483,2550.0
2023-05-08 14:55:00,207.65,207.69,207.58,207.58,1400.0,198.2579,198.2961,198.1911,198.1911,1400.0
2023-05-08 15:00:00,207.55,207.56,207.3,207.38,5210.0,198.1624,198.172,197.9237,198.0001,5210.0
2023-05-08 15:05:00,207.42,207.42,207.19,207.19,2762.0,198.0383,198.0383,197.8187,197.8187,2762.0
2023-05-08 15:10:00,207.12,207.3,207.11,207.16,7145.0,197.7519,197.9237,197.7423,197.7901,7145.0
2023-05-08 15:15:00,207.25,207.32,206.98,207.13,4938.0,197.876,197.9428,197.6182,197.7614,4938.0
2023-05-08 15:20:00,207.14,207.28,207.14,207.25,3294.0,197.771,197.9046,197.771,197.876,3294.0
2023-05-08 15:25:00,207.19,207.19,207.08,207.08,4641.0,197.8187,197.8187,197.7137,197.7137,4641.0
2023-05-08 15:30:00,207.1,207.34,207.1,207.32,10291.0,197.7328,197.9619,197.7328,197.9428,10291.0
2023-05-08 15:35:00,207.36,207.39,207.13,207.19,9801.0,197.981,198.0096,197.7614,197.8187,9801.0
2023-05-08 15:40:00,207.22,207.33,207.21,207.31,9749.0,197.8473,197.9524,197.8378,197.9333,9749.0
2023-05-08 15:45:00,207.3,207.4,207.25,207.25,10696.0,197.9237,198.0192,197.876,197.876,10696.0
2023-05-08 15:50:00,207.22,207.81,207.19,207.8,31624.0,197.8473,198.4107,197.8187,198.4011,31624.0
2023-05-08 15:55:00,207.79,207.87,206.98,207.07,127347.0,198.3916,198.4679,197.6182,197.7041,127347.0
2023-05-09 09:30:00,206.32,206.32,204.72,205.23,9854.0,196.988,196.988,195.4604,195.9473,9854.0
2023-05-09 09:35:00,205.5,205.75,205.08,205.3,2365.0,196.2051,196.4438,195.8041,196.0142,2365.0
2023-05-09 09:40:00,205.32,205.83,205.32,205.83,2110.0,196.0333,196.5202,196.0333,196.5202,2110.0
2023-05-09 09:45:00,206.02,206.02,205.75,205.75,1401.0,196.7016,196.7016,196.4438,196.4438,1401.0
2023-05-09 09:50:00,205.78,205.78,205.29,205.29,3504.0,196.4725,196.4725,196.0046,196.0046,3504.0
2023-05-09 09:55:00,205.34,205.37,205.07,205.34,3292.0,196.0524,196.081,195.7946,196.0524,3292.0
2023-05-09 10:00:00,205.26,205.35,204.66,204.85,2415.0,195.976,196.0619,195.4031,195.5845,2415.0
2023-05-09 10:05:00,204.86,205.02,204.66,204.89,3795.0,195.5941,195.7468,195.4031,195.6227,3795.0
2023-05-09 10:10:00,204.86,205.15,204.69,205.06,6276.0,195.5941,195.871,195.4318,195.785,6276.0
2023-05-09 10:15:00,205.15,205.6,205.03,205.59,2998.0,195.871,196.3006,195.7564,196.2911,2998.0
2023-05-09 10:20:00,205.69,205.78,205.5,205.75,5136.0,196.3865,196.4725,196.2051,196.4438,5136.0
2023-05-09 10:25:00,205.86,206.28,205.86,206.28,3825.0,196.5489,196.9499,196.5489,196.9499,3825.0
2023-05-09 10:30:00,206.19,206.31,205.9,205.91,17923.0,196.8639,196.9785,196.587,196.5966,17923.0
2023-05-09 10:35:00,205.91,206.29,205.9,206.29,2322.0,196.5966,196.9594,196.587,196.9594,2322.0
2023-05-09 10:40:00,206.24,206.59,206.24,206.59,1525.0,196.9117,197.2458,196.9117,197.2458,1525.0
2023-05-09 10:45:00,206.58,206.96,206.45,206.96,15010.0,197.2363,197.5991,197.1122,197.5991,15010.0
2023-05-09 10:50:00,206.85,207.08,206.84,207.03,1965.0,197.4941,197.7137,197.4845,197.6659,1965.0
2023-05-09 10:55:00,207.13,207.43,207.05,207.42,4837.0,197.7614,198.0478,197.685,198.0383,4837.0
2023-05-09 11:00:00,207.46,207.58,207.21,207.26,7185.0,198.0765,198.1911,197.8378,197.8855,7185.0
2023-05-09 11:05:00,207.18,207.65,207.18,207.65,2365.0,197.8091,198.2579,197.8091,198.2579,2365.0
2023-05-09 11:10:00,207.67,207.77,207.51,207.71,4963.0,198.277,198.3725,198.1242,198.3152,4963.0
2023-05-09 11:15:00,207.77,208.18,207.77,208.14,4696.0,198.3725,198.7639,198.3725,198.7257,4696.0
2023-05-09 11:20:00,208.02,208.08,207.89,208.08,3001.0,198.6112,198.6684,198.487,198.6684,3001.0
2023-05-09 11:25:00,208.0,208.17,207.95,208.14,6295.0,198.5921,198.7544,198.5443,198.7257,6295.0
2023-05-09 11:30:00,208.15,208.61,208.15,208.57,6858.0,198.7353,199.1745,198.7353,199.1363,6858.0
2023-05-09 11:35:00,208.58,208.69,208.26,208.39,6522.0,199.1458,199.2508,198.8403,198.9644,6522.0
2023-05-09 11:40:00,208.34,208.39,208.25,208.28,7035.0,198.9167,198.9644,198.8307,198.8594,7035.0
2023-05-09 11:45:00,208.27,208.41,208.25,208.25,4853.0,198.8498,198.9835,198.8307,198.8307,4853.0
2023-05-09 11:50:00,208.19,208.49,208.08,208.11,5334.0,198.7735,199.0599,198.6684,198.6971,5334.0
2023-05-09 11:55:00,208.03,208.17,207.86,207.9,3828.0,198.6207,198.7544,198.4584,198.4966,3828.0
2023-05-09 12:00:00,207.83,208.0,207.72,207.92,4240.0,198.4297,198.5921,198.3247,198.5157,4240.0
2023-05-09 12:05:00,207.92,208.03,207.81,207.83,3727.0,198.5157,198.6207,198.4107,198.4297,3727.0
2023-05-09 12:10:00,207.74,207.82,207.67,207.79,5329.0,198.3438,198.4202,198.277,198.3916,5329.0
2023-05-09 12:15:00,207.76,207.9,207.66,207.9,5376.0,198.3629,198.4966,198.2674,198.4966,5376.0
2023-05-09 12:20:00,207.86,208.09,207.81,207.95,4491.0,198.4584,198.678,198.4107,198.5443,4491.0
2023-05-09 12:25:00,207.99,208.14,207.99,208.14,2243.0,198.5825,198.7257,198.5825,198.7257,2243.0
2023-05-09 12:30:00,208.15,208.34,208.0,208.34,5882.0,198.7353,198.9167,198.5921,198.9167,5882.0
2023-05-09 12:35:00,208.29,208.29,207.98,208.01,5097.0,198.8689,198.8689,198.573,198.6016,5097.0
2023-05-09 12:40:00,208.05,208.41,208.0,208.37,6373.0,198.6398,198.9835,198.5921,198.9453,6373.0
2023-05-09 12:45:00,208.33,208.38,208.17,208.22,4322.0,198.9071,198.9549,198.7544,198.8021,4322.0
2023-05-09 12:50:00,208.23,208.43,208.23,208.41,3810.0,198.8117,199.0026,198.8117,198.9835,3810.0
2023-05-09 12:55:00,208.41,208.76,208.41,208.66,6829.0,198.9835,199.3177,198.9835,199.2222,6829.0
2023-05-09 13:00:00,208.7,208.71,208.45,208.45,4211.0,199.2604,199.2699,199.0217,199.0217,4211.0
2023-05-09 13:05:00,208.54,208.65,208.48,208.48,5224.0,199.1076,199.2127,199.0503,199.0503,5224.0
2023-05-09 13:10:00,208.5,208.7,208.47,208.64,6064.0,199.0694,199.2604,199.0408,199.2031,6064.0
2023-05-09 13:15:00,208.61,208.66,208.5,208.61,4633.0,199.1745,199.2222,199.0694,199.1745,4633.0
2023-05-09 13:20:00,208.63,208.75,208.48,208.55,6009.0,199.1936,199.3081,199.0503,199.1172,6009.0
2023-05-09 13:25:00,208.46,208.48,208.27,208.28,4038.0,199.0313,199.0503,198.8498,198.8594,4038.0
2023-05-09 13:30:00,208.23,208.26,207.95,207.95,3910.0,198.8117,198.8403,198.5443,198.5443,3910.0
2023-05-09 13:35:00,208.05,208.14,207.89,207.89,2476.0,198.6398,198.7257,198.487,198.487,2476.0
2023-05-09 13:40:00,207.96,207.96,207.87,207.93,1492.0,198.5539,198.5539,198.4679,198.5252,1492.0
2023-05-09 13:45:00,207.98,208.24,207.98,208.18,2295.0,198.573,198.8212,198.573,198.7639,2295.0
2023-05-09 13:50:00,208.2,208.41,208.12,208.41,1835.0,198.783,198.9835,198.7066,198.9835,1835.0
2023-05-09 13:55:00,208.5,208.68,208.49,208.68,4251.0,199.0694,199.2413,199.0599,199.2413,4251.0
2023-05-09 14:00:00,208.7,208.75,208.62,208.66,5473.0,199.2604,199.3081,199.184,199.2222,5473.0
2023-05-09 14:05:00,208.63,208.68,208.45,208.56,3171.0,199.1936,199.2413,199.0217,199.1267,3171.0
2023-05-09 14:10:00,208.52,208.67,208.47,208.67,2950.0,199.0885,199.2318,199.0408,199.2318,2950.0
2023-05-09 14:15:00,208.62,208.79,208.62,208.68,4063.0,199.184,199.3463,199.184,199.2413,4063.0
2023-05-09 14:20:00,208.7,208.75,208.63,208.64,2106.0,199.2604,199.3081,199.1936,199.2031,2106.0
2023-05-09 14:25:00,208.6,208.6,208.41,208.46,3188.0,199.1649,199.1649,198.9835,199.0313,3188.0
2023-05-09 14:30:00,208.47,208.74,208.45,208.73,11321.0,199.0408,199.2986,199.0217,199.289,11321.0
2023-05-09 14:35:00,208.74,208.81,208.69,208.69,3969.0,199.2986,199.3654,199.2508,199.2508,3969.0
2023-05-09 14:40:00,208.68,208.84,208.67,208.84,1703.0,199.2413,199.3941,199.2318,199.3941,1703.0
2023-05-09 14:45:00,208.85,208.89,208.77,208.86,5863.0,199.4036,199.4418,199.3272,199.4132,5863.0
2023-05-09 14:50:00,208.84,208.85,208.53,208.56,4160.0,199.3941,199.4036,199.0981,199.1267,4160.0
2023-05-09 14:55:00,208.59,208.82,208.59,208.78,4374.0,199.1554,199.375,199.1554,199.3368,4374.0
2023-05-09 15:00:00,208.76,208.88,208.71,208.79,2975.0,199.3177,199.4323,199.2699,199.3463,2975.0
2023-05-09 15:05:00,208.81,208.94,208.72,208.74,6251.0,199.3654,199.4895,199.2795,199.2986,6251.0
2023-05-09 15:10:00,208.74,208.79,208.63,208.67,4558.0,199.2986,199.3463,199.1936,199.2318,4558.0
2023-05-09 15:15:00,208.64,208.68,208.54,208.54,3255.0,199.2031,199.2413,199.1076,199.1076,3255.0
2023-05-09 15:20:00,208.54,208.66,208.44,208.47,4984.0,199.1076,199.2222,199.0122,199.0408,4984.0
2023-05-09 15:25:00,208.56,208.81,208.56,208.81,3945.0,199.1267,199.3654,199.1267,199.3654,3945.0
2023-05-09 15:30:00,208.8,208.82,208.63,208.66,4629.0,199.3559,199.375,199.1936,199.2222,4629.0
2023-05-09 15:35:00,208.6,208.8,208.6,208.78,4961.0,199.1649,199.3559,199.1649,199.3368,4961.0
2023-05-09 15:40:00,208.78,208.86,208.61,208.65,14495.0,199.3368,199.4132,199.1745,199.2127,14495.0
2023-05-09 15:45:00,208.65,208.87,208.51,208.77,12716.0,199.2127,199.4227,199.079,199.3272,12716.0
2023-05-09 15:50:00,208.85,208.91,208.68,208.73,14402.0,199.4036,199.4609,199.2413,199.289,14402.0
2023-05-09 15:55:00,208.71,208.83,208.17,208.42,123669.0,199.2699,199.3845,198.7544,198.9931,123669.0
2023-05-10 09:30:00,209.79,210.48,209.54,210.02,6077.0,200.3011,200.9599,200.0624,200.5207,6077.0
2023-05-10 09:35:00,210.02,210.19,209.79,210.05,5941.0,200.5207,200.683,200.3011,200.5493,5941.0
2023-05-10 09:40:00,210.04,210.04,209.28,209.48,11168.0,200.5398,200.5398,199.8142,200.0051,11168.0
2023-05-10 09:45:00,209.59,209.59,208.19,208.36,2890.0,200.1101,200.1101,198.7735,198.9358,2890.0
2023-05-10 09:50:00,208.51,208.61,208.38,208.58,16390.0,199.079,199.1745,198.9549,199.1458,16390.0
2023-05-10 09:55:00,208.6,209.5,208.59,209.5,9872.0,199.1649,200.0242,199.1554,200.0242,9872.0
2023-05-10 10:00:00,209.56,209.7,209.28,209.58,4982.0,200.0815,200.2152,199.8142,200.1006,4982.0
2023-05-10 10:05:00,209.65,209.87,209.4,209.66,4180.0,200.1674,200.3775,199.9287,200.177,4180.0
2023-05-10 10:10:00,209.65,209.82,209.54,209.76,9558.0,200.1674,200.3297,200.0624,200.2725,9558.0
2023-05-10 10:15:00,209.71,209.82,208.83,208.93,21399.0,200.2247,200.3297,199.3845,199.48,21399.0
2023-05-10 10:20:00,209.0,209.37,208.99,209.21,21448.0,199.5468,199.9001,199.5373,199.7473,21448.0
2023-05-10 10:25:00,209.16,209.16,208.76,208.77,2102.0,199.6996,199.6996,199.3177,199.3272,2102.0
2023-05-10 10:30:00,208.78,208.94,208.67,208.68,1472.0,199.3368,199.4895,199.2318,199.2413,1472.0
2023-05-10 10:35:00,208.59,208.71,208.21,208.27,2897.0,199.1554,199.2699,198.7926,198.8498,2897.0
2023-05-10 10:40:00,208.4,208.64,207.9,207.9,1320.0,198.974,199.2031,198.4966,198.4966,1320.0
2023-05-10 10:45:00,207.76,208.44,207.64,208.38,2723.0,198.3629,199.0122,198.2483,198.9549,2723.0
2023-05-10 10:50:00,208.13,208.64,207.98,208.64,3038.0,198.7162,199.2031,198.573,199.2031,3038.0
2023-05-10 10:55:00,208.55,208.81,208.55,208.7,2049.0,199.1172,199.3654,199.1172,199.2604,2049.0
2023-05-10 11:00:00,208.89,208.96,208.84,208.91,870.0,199.4418,199.5086,199.3941,199.4609,870.0
2023-05-10 11:05:00,208.83,209.16,208.82,209.1,5284.0,199.3845,199.6996,199.375,199.6423,5284.0
2023-05-10 11:10:00,209.1,209.13,208.96,209.09,1371.0,199.6423,199.6709,199.5086,199.6328,1371.0
2023-05-10 11:15:00,209.01,209.11,209.0,209.0,925.0,199.5564,199.6519,199.5468,199.5468,925.0
2023-05-10 11:20:00,209.11,209.28,209.11,209.23,1907.0,199.6519,199.8142,199.6519,199.7664,1907.0
2023-05-10 11:25:00,209.15,209.15,208.94,208.94,500.0,199.69,199.69,199.4895,199.4895,500.0
2023-05-10 11:30:00,208.97,209.19,208.78,209.19,26220.0,199.5182,199.7282,199.3368,199.7282,26220.0
2023-05-10 11:35:00,209.19,209.28,208.89,208.9,3227.0,199.7282,199.8142,199.4418,199.4513,3227.0
2023-05-10 11:40:00,208.98,209.44,208.98,209.24,3503.0,199.5277,199.9669,199.5277,199.776,3503.0
2023-05-10 11:45:00,209.31,209.31,208.99,209.06,4161.0,199.8428,199.8428,199.5373,199.6041,4161.0
2023-05-10 11:50:00,209.08,209.14,208.72,208.73,6748.0,199.6232,199.6805,199.2795,199.289,6748.0
2023-05-10 11:55:00,208.83,208.93,208.6,208.71,5429.0,199.3845,199.48,199.1649,199.2699,5429.0
2023-05-10 12:00:00,208.74,208.75,208.31,208.39,2587.0,199.2986,199.3081,198.888,198.9644,2587.0
2023-05-10 12:05:00,208.26,208.28,208.09,208.14,4026.0,198.8403,198.8594,198.678,198.7257,4026.0
2023-05-10 12:10:00,208.13,208.21,207.98,208.11,3209.0,198.7162,198.7926,198.573,198.6971,3209.0
2023-05-10 12:15:00,208.04,208.11,207.99,208.1,3506.0,198.6302,198.6971,198.5825,198.6875,3506.0
2023-05-10 12:20:00,207.98,208.07,207.81,207.97,3172.0,198.573,198.6589,198.4107,198.5634,3172.0
2023-05-10 12:25:00,208.0,208.08,207.53,207.67,15942.0,198.5921,198.6684,198.1433,198.277,15942.0
2023-05-10 12:30:00,207.7,207.7,207.28,207.28,2171.0,198.3056,198.3056,197.9046,197.9046,2171.0
2023-05-10 12:35:00,207.03,207.17,206.95,207.06,13814.0,197.6659,197.7996,197.5895,197.6946,13814.0
2023-05-10 12:40:00,207.13,207.13,206.93,206.96,1966.0,197.7614,197.7614,197.5705,197.5991,1966.0
2023-05-10 12:45:00,206.91,207.12,206.84,206.96,4971.0,197.5514,197.7519,197.4845,197.5991,4971.0
2023-05-10 12:50:00,206.88,207.0,206.69,206.87,2493.0,197.5227,197.6373,197.3413,197.5132,2493.0
2023-05-10 12:55:00,206.8,206.82,206.46,206.54,2731.0,197.4463,197.4654,197.1217,197.1981,2731.0
2023-05-10 13:00:00,206.4,206.52,206.16,206.28,3046.0,197.0644,197.179,196.8353,196.9499,3046.0
2023-05-10 13:05:00,206.12,206.36,206.01,206.3,18302.0,196.7971,197.0262,196.6921,196.9689,18302.0
2023-05-10 13:10:00,206.33,206.33,206.05,206.26,2298.0,196.9976,196.9976,196.7303,196.9308,2298.0
2023-05-10 13:15:00,206.16,206.48,206.11,206.3,2580.0,196.8353,197.1408,196.7875,196.9689,2580.0
2023-05-10 13:20:00,206.31,206.47,206.28,206.31,3836.0,196.9785,197.1313,196.9499,196.9785,3836.0
2023-05-10 13:25:00,206.26,206.35,206.02,206.21,2277.0,196.9308,197.0167,196.7016,196.883,2277.0
2023-05-10 13:30:00,206.15,206.56,206.14,206.52,4293.0,196.8257,197.2172,196.8162,197.179,4293.0
2023-05-10 13:35:00,206.53,206.58,206.32,206.43,2910.0,197.1885,197.2363,196.988,197.0931,2910.0
2023-05-10 13:40:00,206.43,206.59,206.39,206.59,3076.0,197.0931,197.2458,197.0549,197.2458,3076.0
2023-05-10 13:45:00,206.5,206.61,206.43,206.54,1935.0,197.1599,197.2649,197.0931,197.1981,1935.0
2023-05-10 13:50:00,206.57,206.65,206.46,206.54,3536.0,197.2267,197.3031,197.1217,197.1981,3536.0
2023-05-10 13:55:00,206.64,206.86,206.6,206.76,1832.0,197.2936,197.5036,197.2554,197.4081,1832.0
2023-05-10 14:00:00,206.83,207.03,206.83,206.99,3171.0,197.475,197.6659,197.475,197.6277,3171.0
2023-05-10 14:05:00,207.06,207.06,206.84,206.86,1100.0,197.6946,197.6946,197.4845,197.5036,1100.0
2023-05-10 14:10:00,206.9,207.17,206.8,207.15,4445.0,197.5418,197.7996,197.4463,197.7805,4445.0
2023-05-10 14:15:00,207.18,207.36,207.18,207.25,3322.0,197.8091,197.981,197.8091,197.876,3322.0
2023-05-10 14:20:00,207.33,207.33,206.88,206.97,3720.0,197.9524,197.9524,197.5227,197.6086,3720.0
2023-05-10 14:25:00,206.89,207.34,206.89,207.27,2730.0,197.5323,197.9619,197.5323,197.8951,2730.0
2023-05-10 14:30:00,207.35,207.41,207.27,207.41,4548.0,197.9715,198.0287,197.8951,198.0287,4548.0
2023-05-10 14:35:00,207.41,207.47,207.36,207.43,1900.0,198.0287,198.086,197.981,198.0478,1900.0
2023-05-10 14:40:00,207.39,207.65,207.3,207.57,5442.0,198.0096,198.2579,197.9237,198.1815,5442.0
2023-05-10 14:45:00,207.57,207.65,207.3,207.3,4153.0,198.1815,198.2579,197.9237,197.9237,4153.0
2023-05-10 14:50:00,207.25,207.35,207.15,207.27,2841.0,197.876,197.9715,197.7805,197.8951,2841.0
2023-05-10 14:55:00,207.28,207.37,207.15,207.37,13190.0,197.9046,197.9906,197.7805,197.9906,13190.0
2023-05-10 15:00:00,207.35,207.71,207.3,207.65,10341.0,197.9715,198.3152,197.9237,198.2579,10341.0
2023-05-10 15:05:00,207.8,207.81,207.68,207.71,4058.0,198.4011,198.4107,198.2865,198.3152,4058.0
2023-05-10 15:10:00,207.75,207.89,207.65,207.71,7223.0,198.3534,198.487,198.2579,198.3152,7223.0
2023-05-10 15:15:00,207.7,207.87,207.69,207.87,5233.0,198.3056,198.4679,198.2961,198.4679,5233.0
2023-05-10 15:20:00,207.89,208.3,207.85,208.3,7492.0,198.487,198.8785,198.4488,198.8785,7492.0
2023-05-10 15:25:00,208.3,208.58,208.25,208.36,8344.0,198.8785,199.1458,198.8307,198.9358,8344.0
2023-05-10 15:30:00,208.34,208.88,208.3,208.74,13280.0,198.9167,199.4323,198.8785,199.2986,13280.0
2023-05-10 15:35:00,208.75,208.94,208.67,208.88,9938.0,199.3081,199.4895,199.2318,199.4323,9938.0
2023-05-10 15:40:00,208.89,209.1,208.83,208.87,13512.0,199.4418,199.6423,199.3845,199.4227,13512.0
2023-05-10 15:45:00,208.78,208.97,208.65,208.68,24433.0,199.3368,199.5182,199.2127,199.2413,24433.0
2023-05-10 15:50:00,208.59,208.59,208.21,208.51,27483.0,199.1554,199.1554,198.7926,199.079,27483.0
2023-05-10 15:55:00,208.56,208.7,208.37,208.37,82618.0,199.1267,199.2604,198.9453,198.9453,82618.0
2023-05-11 09:30:00,209.27,209.98,209.19,209.98,25781.0,199.8046,200.4825,199.7282,200.4825,25781.0
2023-05-11 09:35:00,209.71,210.23,209.58,209.94,16903.0,200.2247,200.7212,200.1006,200.4443,16903.0
2023-05-11 09:40:00,210.1,211.17,210.1,211.17,9845.0,200.5971,201.6187,200.5971,201.6187,9845.0
2023-05-11 09:45:00,211.11,211.31,210.09,210.09,5472.0,201.5614,201.7523,200.5875,200.5875,5472.0
2023-05-11 09:50:00,210.08,210.33,209.88,209.88,12480.0,200.578,200.8167,200.387,200.387,12480.0
2023-05-11 09:55:00,209.98,210.16,209.82,209.83,7060.0,200.4825,200.6544,200.3297,200.3393,7060.0
2023-05-11 10:00:00,209.79,209.95,209.16,209.23,17974.0,200.3011,200.4539,199.6996,199.7664,17974.0
2023-05-11 10:05:00,209.21,209.26,208.69,208.81,22213.0,199.7473,199.7951,199.2508,199.3654,22213.0
2023-05-11 10:10:00,208.91,208.93,208.4,208.41,7646.0,199.4609,199.48,198.974,198.9835,7646.0
2023-05-11 10:15:00,208.32,208.48,207.53,207.53,7565.0,198.8976,199.0503,198.1433,198.1433,7565.0
2023-05-11 10:20:00,207.19,207.42,207.05,207.28,11870.0,197.8187,198.0383,197.685,197.9046,11870.0
2023-05-11 10:25:00,207.36,207.94,207.36,207.85,15103.0,197.981,198.5348,197.981,198.4488,15103.0
2023-05-11 10:30:00,208.07,208.22,207.85,208.22,11989.0,198.6589,198.8021,198.4488,198.8021,11989.0
2023-05-11 10:35:00,208.22,208.91,208.22,208.9,6730.0,198.8021,199.4609,198.8021,199.4513,6730.0
2023-05-11 10:40:00,208.88,208.89,208.65,208.83,5957.0,199.4323,199.4418,199.2127,199.3845,5957.0
2023-05-11 10:45:00,208.89,209.44,208.89,209.31,7555.0,199.4418,199.9669,199.4418,199.8428,7555.0
2023-05-11 10:50:00,209.3,209.34,208.9,209.29,4103.0,199.8333,199.8714,199.4513,199.8237,4103.0
2023-05-11 10:55:00,209.36,209.86,209.35,209.46,16334.0,199.8905,200.3679,199.881,199.986,16334.0
2023-05-11 11:00:00,209.46,209.64,209.16,209.16,4904.0,199.986,200.1579,199.6996,199.6996,4904.0
2023-05-11 11:05:00,209.14,209.2,208.99,209.01,5914.0,199.6805,199.7378,199.5373,199.5564,5914.0
2023-05-11 11:10:00,208.77,209.0,208.68,208.94,5887.0,199.3272,199.5468,199.2413,199.4895,5887.0
2023-05-11 11:15:00,208.94,208.96,208.74,208.81,1716.0,199.4895,199.5086,199.2986,199.3654,1716.0
2023-05-11 11:20:00,208.93,209.04,208.75,208.75,6889.0,199.48,199.585,199.3081,199.3081,6889.0
2023-05-11 11:25:00,208.78,208.95,208.67,208.95,3116.0,199.3368,199.4991,199.2318,199.4991,3116.0
2023-05-11 11:30:00,208.98,209.25,208.98,209.22,4328.0,199.5277,199.7855,199.5277,199.7569,4328.0
2023-05-11 11:35:00,209.18,209.2,209.02,209.08,2295.0,199.7187,199.7378,199.5659,199.6232,2295.0
2023-05-11 11:40:00,209.12,209.58,209.12,209.44,7739.0,199.6614,200.1006,199.6614,199.9669,7739.0
2023-05-11 11:45:00,209.52,209.54,209.24,209.34,2062.0,200.0433,200.0624,199.776,199.8714,2062.0
2023-05-11 11:50:00,209.16,209.41,209.16,209.18,1576.0,199.6996,199.9383,199.6996,199.7187,1576.0
2023-05-11 11:55:00,209.09,209.15,208.98,209.04,1400.0,199.6328,199.69,199.5277,199.585,1400.0
2023-05-11 12:00:00,209.11,209.11,208.9,208.96,949.0,199.6519,199.6519,199.4513,199.5086,949.0
2023-05-11 12:05:00,208.89,209.25,208.82,209.13,3636.0,199.4418,199.7855,199.375,199.6709,3636.0
2023-05-11 12:10:00,209.1,209.1,208.87,209.04,1699.0,199.6423,199.6423,199.4227,199.585,1699.0
2023-05-11 12:15:00,208.97,209.02,208.74,208.95,8270.0,199.5182,199.5659,199.2986,199.4991,8270.0
2023-05-11 12:20:00,208.98,209.35,208.98,209.34,3751.0,199.5277,199.881,199.5277,199.8714,3751.0
2023-05-11 12:25:00,209.35,209.35,208.97,209.21,2958.0,199.881,199.881,199.5182,199.7473,2958.0
2023-05-11 12:30:00,209.19,209.32,209.13,209.17,4113.0,199.7282,199.8524,199.6709,199.7091,4113.0
2023-05-11 12:35:00,209.35,209.54,209.35,209.37,3868.0,199.881,200.0624,199.881,199.9001,3868.0
2023-05-11 12:40:00,209.31,209.35,209.25,209.3,2163.0,199.8428,199.881,199.7855,199.8333,2163.0
2023-05-11 12:45:00,209.35,209.57,209.32,209.45,7205.0,199.881,200.091,199.8524,199.9765,7205.0
2023-05-11 12:50:00,209.3,209.65,209.25,209.57,19552.0,199.8333,200.1674,199.7855,200.091,19552.0
2023-05-11 12:55:00,209.49,209.64,209.29,209.59,3111.0,200.0147,200.1579,199.8237,200.1101,3111.0
2023-05-11 13:00:00,209.63,209.68,209.46,209.55,3231.0,200.1483,200.1961,199.986,200.072,3231.0
2023-05-11 13:05:00,209.57,209.74,209.55,209.63,2960.0,200.091,200.2534,200.072,200.1483,2960.0
2023-05-11 13:10:00,209.54,209.56,209.33,209.45,3441.0,200.0624,200.0815,199.8619,199.9765,3441.0
2023-05-11 13:15:00,209.47,209.62,209.47,209.52,3332.0,199.9956,200.1388,199.9956,200.0433,3332.0
2023-05-11 13:20:00,209.57,209.57,209.25,209.25,4051.0,200.091,200.091,199.7855,199.7855,4051.0
2023-05-11 13:25:00,209.16,209.45,209.15,209.41,6066.0,199.6996,199.9765,199.69,199.9383,6066.0
2023-05-11 13:30:00,209.38,209.51,209.22,209.51,7648.0,199.9096,200.0338,199.7569,200.0338,7648.0
2023-05-11 13:35:00,209.48,209.61,209.34,209.58,2923.0,200.0051,200.1292,199.8714,200.1006,2923.0
2023-05-11 13:40:00,209.63,209.63,209.45,209.5,4895.0,200.1483,200.1483,199.9765,200.0242,4895.0
2023-05-11 13:45:00,209.39,209.39,209.1,209.14,15117.0,199.9192,199.9192,199.6423,199.6805,15117.0
2023-05-11 13:50:00,209.14,209.35,209.01,209.31,6350.0,199.6805,199.881,199.5564,199.8428,6350.0
2023-05-11 13:55:00,209.3,209.54,209.2,209.54,3164.0,199.8333,200.0624,199.7378,200.0624,3164.0
2023-05-11 14:00:00,209.57,209.61,209.38,209.53,3783.0,200.091,200.1292,199.9096,200.0529,3783.0
2023-05-11 14:05:00,209.52,209.59,209.5,209.54,2056.0,200.0433,200.1101,200.0242,200.0624,2056.0
2023-05-11 14:10:00,209.59,209.6,209.48,209.56,4169.0,200.1101,200.1197,200.0051,200.0815,4169.0
2023-05-11 14:15:00,209.56,209.57,209.4,209.4,2754.0,200.0815,200.091,199.9287,199.9287,2754.0
2023-05-11 14:20:00,209.33,209.79,209.32,209.79,6584.0,199.8619,200.3011,199.8524,200.3011,6584.0
2023-05-11 14:25:00,209.77,209.87,209.7,209.8,4277.0,200.282,200.3775,200.2152,200.3106,4277.0
2023-05-11 14:30:00,209.87,209.98,209.79,209.98,4084.0,200.3775,200.4825,200.3011,200.4825,4084.0
2023-05-11 14:35:00,210.0,210.04,209.87,209.87,3885.0,200.5016,200.5398,200.3775,200.3775,3885.0
2023-05-11 14:40:00,209.93,210.15,209.91,209.99,5031.0,200.4348,200.6448,200.4157,200.492,5031.0
2023-05-11 14:45:00,210.02,210.15,209.91,210.06,3502.0,200.5207,200.6448,200.4157,200.5589,3502.0
2023-05-11 14:50:00,210.05,210.06,209.82,209.86,4430.0,200.5493,200.5589,200.3297,200.3679,4430.0
2023-05-11 14:55:00,209.87,210.11,209.71,210.05,8627.0,200.3775,200.6066,200.2247,200.5493,8627.0
2023-05-11 15:00:00,210.1,210.1,209.9,209.95,2748.0,200.5971,200.5971,200.4061,200.4539,2748.0
2023-05-11 15:05:00,209.95,210.27,209.94,210.21,4579.0,200.4539,200.7594,200.4443,200.7021,4579.0
2023-05-11 15:10:00,210.25,210.29,210.2,210.27,2823.0,200.7403,200.7785,200.6926,200.7594,2823.0
2023-05-11 15:15:00,210.23,210.34,210.19,210.32,7832.0,200.7212,200.8262,200.683,200.8071,7832.0
2023-05-11 15:20:00,210.31,210.53,210.26,210.53,17803.0,200.7976,201.0076,200.7498,201.0076,17803.0
2023-05-11 15:25:00,210.5,210.52,210.26,210.44,7913.0,200.979,200.9981,200.7498,200.9217,7913.0
2023-05-11 15:30:00,210.42,210.47,210.31,210.37,10382.0,200.9026,200.9503,200.7976,200.8549,10382.0
2023-05-11 15:35:00,210.36,210.39,210.18,210.27,20379.0,200.8453,200.874,200.6735,200.7594,20379.0
2023-05-11 15:40:00,210.28,210.5,210.25,210.47,14340.0,200.7689,200.979,200.7403,200.9503,14340.0
2023-05-11 15:45:00,210.45,210.46,210.26,210.39,16639.0,200.9312,200.9408,200.7498,200.874,16639.0
2023-05-11 15:50:00,210.36,210.52,210.31,210.45,33931.0,200.8453,200.9981,200.7976,200.9312,33931.0
2023-05-11 15:55:00,210.47,210.71,210.24,210.24,83568.0,200.9503,201.1795,200.7307,200.7307,83568.0
2023-05-12 09:30:00,211.41,211.41,209.93,210.69,16758.0,201.8478,201.8478,200.4348,201.1604,16758.0
2023-05-12 09:35:00,210.95,210.95,210.25,210.46,4149.0,201.4086,201.4086,200.7403,200.9408,4149.0
2023-05-12 09:40:00,210.43,210.78,210.36,210.69,7369.0,200.9121,201.2463,200.8453,201.1604,7369.0
2023-05-12 09:45:00,210.68,210.85,210.33,210.61,8829.0,201.1508,201.3132,200.8167,201.084,8829.0
2023-05-12 09:50:00,210.82,211.22,210.68,211.22,2300.0,201.2845,201.6664,201.1508,201.6664,2300.0
2023-05-12 09:55:00,211.14,211.14,210.83,210.83,1050.0,201.59,201.59,201.2941,201.2941,1050.0
2023-05-12 10:00:00,210.64,211.05,210.39,210.85,6371.0,201.1126,201.5041,200.874,201.3132,6371.0
2023-05-12 10:05:00,210.85,210.99,210.63,210.94,8906.0,201.3132,201.4468,201.1031,201.3991,8906.0
2023-05-12 10:10:00,211.02,211.07,210.81,210.86,3096.0,201.4755,201.5232,201.275,201.3227,3096.0
2023-05-12 10:15:00,210.87,210.87,210.63,210.86,2698.0,201.3322,201.3322,201.1031,201.3227,2698.0
2023-05-12 10:20:00,210.92,211.1,210.87,210.94,1611.0,201.38,201.5518,201.3322,201.3991,1611.0
2023-05-12 10:25:00,210.81,210.94,210.74,210.8,6618.0,201.275,201.3991,201.2081,201.2654,6618.0
2023-05-12 10:30:00,210.76,211.04,210.7,210.97,5200.0,201.2272,201.4946,201.1699,201.4277,5200.0
2023-05-12 10:35:00,210.95,210.95,210.65,210.9,8258.0,201.4086,201.4086,201.1222,201.3609,8258.0
2023-05-12 10:40:00,210.98,211.03,210.87,211.01,4049.0,201.4373,201.485,201.3322,201.4659,4049.0
2023-05-12 10:45:00,211.04,211.23,210.98,211.01,7610.0,201.4946,201.676,201.4373,201.4659,7610.0
2023-05-12 10:50:00,211.03,211.03,210.6,210.73,5155.0,201.485,201.485,201.0745,201.1986,5155.0
2023-05-12 10:55:00,210.81,211.21,210.7,211.19,8448.0,201.275,201.6569,201.1699,201.6378,8448.0
2023-05-12 11:00:00,211.19,211.3,211.05,211.22,11480.0,201.6378,201.7428,201.5041,201.6664,11480.0
2023-05-12 11:05:00,211.22,211.79,211.22,211.78,35495.0,201.6664,202.2106,201.6664,202.2011,35495.0
2023-05-12 11:10:00,211.79,211.95,211.63,211.76,16050.0,202.2106,202.3634,202.0579,202.182,16050.0
2023-05-12 11:15:00,211.74,211.74,211.42,211.53,23710.0,202.1629,202.1629,201.8574,201.9624,23710.0
2023-05-12 11:20:00,211.48,211.67,211.46,211.46,5640.0,201.9147,202.0961,201.8956,201.8956,5640.0
2023-05-12 11:25:00,211.46,211.6,211.18,211.26,7804.0,201.8956,202.0292,201.6282,201.7046,7804.0
2023-05-12 11:30:00,211.27,211.39,211.16,211.19,5310.0,201.7142,201.8287,201.6091,201.6378,5310.0
2023-05-12 11:35:00,211.27,211.34,211.06,211.06,12346.0,201.7142,201.781,201.5137,201.5137,12346.0
2023-05-12 11:40:00,211.11,211.16,210.93,210.99,19249.0,201.5614,201.6091,201.3895,201.4468,19249.0
2023-05-12 11:45:00,210.89,211.05,210.81,211.0,4500.0,201.3513,201.5041,201.275,201.4564,4500.0
2023-05-12 11:50:00,211.05,211.11,210.86,210.91,5803.0,201.5041,201.5614,201.3227,201.3704,5803.0
2023-05-12 11:55:00,210.87,211.1,210.81,211.1,3810.0,201.3322,201.5518,201.275,201.5518,3810.0
2023-05-12 12:00:00,211.16,211.16,210.44,210.56,4659.0,201.6091,201.6091,200.9217,201.0363,4659.0
2023-05-12 12:05:00,210.47,210.57,210.44,210.5,3749.0,200.9503,201.0458,200.9217,200.979,3749.0
2023-05-12 12:10:00,210.44,210.44,210.06,210.13,4169.0,200.9217,200.9217,200.5589,200.6257,4169.0
2023-05-12 12:15:00,210.09,210.29,210.09,210.23,3775.0,200.5875,200.7785,200.5875,200.7212,3775.0
2023-05-12 12:20:00,210.16,210.16,209.87,210.11,3994.0,200.6544,200.6544,200.3775,200.6066,3994.0
2023-05-12 12:25:00,210.08,210.09,210.07,210.07,2179.0,200.578,200.5875,200.5684,200.5684,2179.0
2023-05-12 12:30:00,210.07,210.3,210.0,210.29,6713.0,200.5684,200.788,200.5016,200.7785,6713.0
2023-05-12 12:35:00,210.24,210.35,209.97,209.98,5386.0,200.7307,200.8358,200.473,200.4825,5386.0
2023-05-12 12:40:00,209.92,209.99,209.77,209.78,1411.0,200.4252,200.492,200.282,200.2915,1411.0
2023-05-12 12:45:00,209.72,209.8,209.61,209.61,2900.0,200.2343,200.3106,200.1292,200.1292,2900.0
2023-05-12 12:50:00,209.69,209.78,209.69,209.78,1841.0,200.2056,200.2915,200.2056,200.2915,1841.0
2023-05-12 12:55:00,209.83,209.96,209.82,209.89,3568.0,200.3393,200.4634,200.3297,200.3966,3568.0
2023-05-12 13:00:00,209.93,209.97,209.77,209.97,6635.0,200.4348,200.473,200.282,200.473,6635.0
2023-05-12 13:05:00,209.97,210.05,209.92,209.97,5991.0,200.473,200.5493,200.4252,200.473,5991.0
2023-05-12 13:10:00,210.09,210.18,210.01,210.09,4962.0,200.5875,200.6735,200.5111,200.5875,4962.0
2023-05-12 13:15:00,210.11,210.11,209.92,210.02,4386.0,200.6066,200.6066,200.4252,200.5207,4386.0
2023-05-12 13:20:00,210.11,210.41,210.1,210.41,3575.0,200.6066,200.8931,200.5971,200.8931,3575.0
2023-05-12 13:25:00,210.42,210.42,210.3,210.4,3505.0,200.9026,200.9026,200.788,200.8835,3505.0
2023-05-12 13:30:00,210.46,210.59,210.35,210.52,8000.0,200.9408,201.0649,200.8358,200.9981,8000.0
2023-05-12 13:35:00,210.44,210.67,210.36,210.42,6112.0,200.9217,201.1413,200.8453,200.9026,6112.0
2023-05-12 13:40:00,210.44,210.48,210.27,210.42,3248.0,200.9217,200.9599,200.7594,200.9026,3248.0
2023-05-12 13:45:00,210.49,210.49,210.31,210.45,9585.0,200.9694,200.9694,200.7976,200.9312,9585.0
2023-05-12 13:50:00,210.51,210.51,210.23,210.28,4770.0,200.9885,200.9885,200.7212,200.7689,4770.0
2023-05-12 13:55:00,210.32,210.42,210.26,210.38,14248.0,200.8071,200.9026,200.7498,200.8644,14248.0
2023-05-12 14:00:00,210.32,210.48,210.22,210.44,5655.0,200.8071,200.9599,200.7116,200.9217,5655.0
2023-05-12 14:05:00,210.39,210.43,210.08,210.24,12232.0,200.874,200.9121,200.578,200.7307,12232.0
2023-05-12 14:10:00,210.19,210.3,210.03,210.12,4862.0,200.683,200.788,200.5302,200.6162,4862.0
2023-05-12 14:15:00,210.2,210.26,210.05,210.23,8203.0,200.6926,200.7498,200.5493,200.7212,8203.0
2023-05-12 14:20:00,210.26,210.37,210.22,210.26,5458.0,200.7498,200.8549,200.7116,200.7498,5458.0
2023-05-12 14:25:00,210.29,210.66,210.29,210.45,9905.0,200.7785,201.1317,200.7785,200.9312,9905.0
2023-05-12 14:30:00,210.48,210.5,210.36,210.4,4407.0,200.9599,200.979,200.8453,200.8835,4407.0
2023-05-12 14:35:00,210.38,210.47,210.26,210.31,15590.0,200.8644,200.9503,200.7498,200.7976,15590.0
2023-05-12 14:40:00,210.28,210.5,210.14,210.32,10621.0,200.7689,200.979,200.6353,200.8071,10621.0
2023-05-12 14:45:00,210.4,210.46,210.18,210.18,3940.0,200.8835,200.9408,200.6735,200.6735,3940.0
2023-05-12 14:50:00,210.27,210.52,210.26,210.49,10120.0,200.7594,200.9981,200.7498,200.9694,10120.0
2023-05-12 14:55:00,210.53,210.73,210.53,210.72,11399.0,201.0076,201.1986,201.0076,201.189,11399.0
2023-05-12 15:00:00,210.71,210.87,210.65,210.84,17625.0,201.1795,201.3322,201.1222,201.3036,17625.0
2023-05-12 15:05:00,210.86,211.01,210.85,210.98,18880.0,201.3227,201.4659,201.3132,201.4373,18880.0
2023-05-12 15:10:00,210.94,211.02,210.81,210.85,30282.0,201.3991,201.4755,201.275,201.3132,30282.0
2023-05-12 15:15:00,210.81,211.09,210.81,211.06,8064.0,201.275,201.5423,201.275,201.5137,8064.0
2023-05-12 15:20:00,211.11,211.22,211.02,211.14,14377.0,201.5614,201.6664,201.4755,201.59,14377.0
2023-05-12 15:25:00,211.09,211.14,210.91,211.04,7124.0,201.5423,201.59,201.3704,201.4946,7124.0
2023-05-12 15:30:00,211.06,211.26,211.01,211.26,12505.0,201.5137,201.7046,201.4659,201.7046,12505.0
2023-05-12 15:35:00,211.26,211.41,211.19,211.33,12548.0,201.7046,201.8478,201.6378,201.7714,12548.0
2023-05-12 15:40:00,211.35,211.46,211.32,211.35,12152.0,201.7905,201.8956,201.7619,201.7905,12152.0
2023-05-12 15:45:00,211.34,211.51,211.34,211.47,11277.0,201.781,201.9433,201.781,201.9051,11277.0
2023-05-12 15:50:00,211.47,211.74,211.36,211.74,36225.0,201.9051,202.1629,201.8001,202.1629,36225.0
2023-05-12 15:55:00,211.78,212.02,211.75,211.92,52342.0,202.2011,202.4302,202.1724,202.3348,52342.0
2023-05-15 09:30:00,212.55,213.53,212.24,212.46,26641.0,202.9363,203.8719,202.6403,202.8503,26641.0
2023-05-15 09:35:00,212.55,212.56,211.82,212.34,4886.0,202.9363,202.9458,202.2393,202.7358,4886.0
2023-05-15 09:40:00,212.73,212.83,212.31,212.56,3145.0,203.1081,203.2036,202.7071,202.9458,3145.0
2023-05-15 09:45:00,212.73,213.17,212.7,213.13,7579.0,203.1081,203.5282,203.0795,203.49,7579.0
2023-05-15 09:50:00,212.93,212.96,212.68,212.75,5429.0,203.2991,203.3277,203.0604,203.1272,5429.0
2023-05-15 09:55:00,212.77,212.82,212.42,212.42,4548.0,203.1463,203.194,202.8121,202.8121,4548.0
2023-05-15 10:00:00,212.43,212.58,211.72,211.72,6102.0,202.8217,202.9649,202.1438,202.1438,6102.0
2023-05-15 10:05:00,211.86,211.99,210.99,211.27,7751.0,202.2775,202.4016,201.4468,201.7142,7751.0
2023-05-15 10:10:00,211.17,211.59,211.06,211.53,11849.0,201.6187,202.0197,201.5137,201.9624,11849.0
2023-05-15 10:15:00,211.63,211.73,211.42,211.55,5422.0,202.0579,202.1533,201.8574,201.9815,5422.0
2023-05-15 10:20:00,211.64,211.8,211.54,211.68,3364.0,202.0674,202.2202,201.9719,202.1056,3364.0
2023-05-15 10:25:00,211.75,212.33,211.62,212.33,3382.0,202.1724,202.7262,202.0483,202.7262,3382.0
2023-05-15 10:30:00,212.42,212.93,212.42,212.79,1800.0,202.8121,203.2991,202.8121,203.1654,1800.0
2023-05-15 10:35:00,212.8,213.3,212.8,213.3,10017.0,203.175,203.6523,203.175,203.6523,10017.0
2023-05-15 10:40:00,213.36,213.69,213.36,213.59,3346.0,203.7096,204.0247,203.7096,203.9292,3346.0
2023-05-15 10:45:00,213.63,214.25,213.63,214.06,49187.0,203.9674,204.5594,203.9674,204.378,49187.0
2023-05-15 10:50:00,214.06,214.49,214.0,214.49,6185.0,204.378,204.7885,204.3207,204.7885,6185.0
2023-05-15 10:55:00,214.49,214.57,214.0,214.06,11879.0,204.7885,204.8649,204.3207,204.378,11879.0
2023-05-15 11:00:00,214.06,214.26,213.93,214.03,23038.0,204.378,204.5689,204.2538,204.3493,23038.0
2023-05-15 11:05:00,214.01,214.27,214.0,214.19,7976.0,204.3302,204.5785,204.3207,204.5021,7976.0
2023-05-15 11:10:00,214.2,214.27,214.11,214.24,5282.0,204.5116,204.5785,204.4257,204.5498,5282.0
2023-05-15 11:15:00,214.18,214.24,214.01,214.09,13104.0,204.4925,204.5498,204.3302,204.4066,13104.0
2023-05-15 11:20:00,214.09,214.23,214.06,214.22,6776.0,204.4066,204.5403,204.378,204.5307,6776.0
2023-05-15 11:25:00,214.19,214.23,214.05,214.06,8339.0,204.5021,204.5403,204.3684,204.378,8339.0
2023-05-15 11:30:00,214.05,214.12,213.59,213.59,14504.0,204.3684,204.4352,203.9292,203.9292,14504.0
2023-05-15 11:35:00,213.53,213.53,212.79,212.9,6460.0,203.8719,203.8719,203.1654,203.2704,6460.0
2023-05-15 11:40:00,212.85,213.0,212.67,212.7,4284.0,203.2227,203.3659,203.0508,203.0795,4284.0
2023-05-15 11:45:00,212.7,212.88,212.52,212.72,9514.0,203.0795,203.2513,202.9076,203.0986,9514.0
2023-05-15 11:50:00,212.73,212.94,212.39,212.4,5142.0,203.1081,203.3086,202.7835,202.793,5142.0
2023-05-15 11:55:00,212.34,212.5,212.24,212.45,4020.0,202.7358,202.8885,202.6403,202.8408,4020.0
2023-05-15 12:00:00,212.4,212.41,212.17,212.18,3105.0,202.793,202.8026,202.5734,202.583,3105.0
2023-05-15 12:05:00,212.21,212.38,212.21,212.34,2339.0,202.6116,202.7739,202.6116,202.7358,2339.0
2023-05-15 12:10:00,212.32,212.62,212.32,212.55,6515.0,202.7167,203.0031,202.7167,202.9363,6515.0
2023-05-15 12:15:00,212.57,212.72,212.55,212.71,2556.0,202.9554,203.0986,202.9363,203.089,2556.0
2023-05-15 12:20:00,212.71,212.8,212.57,212.79,3890.0,203.089,203.175,202.9554,203.1654,3890.0
2023-05-15 12:25:00,212.74,212.9,212.71,212.79,8035.0,203.1177,203.2704,203.089,203.1654,8035.0
2023-05-15 12:30:00,212.77,212.78,212.59,212.69,4626.0,203.1463,203.1559,202.9744,203.0699,4626.0
2023-05-15 12:35:00,212.73,212.81,212.71,212.78,2100.0,203.1081,203.1845,203.089,203.1559,2100.0
2023-05-15 12:40:00,212.76,213.07,212.71,213.06,3236.0,203.1368,203.4327,203.089,203.4232,3236.0
2023-05-15 12:45:00,213.09,213.46,213.08,213.45,3015.0,203.4518,203.8051,203.4423,203.7956,3015.0
2023-05-15 12:50:00,213.45,213.82,213.45,213.59,20028.0,203.7956,204.1488,203.7956,203.9292,20028.0
2023-05-15 12:55:00,213.58,214.04,213.57,213.94,10261.0,203.9197,204.3589,203.9101,204.2634,10261.0
2023-05-15 13:00:00,213.94,214.06,213.93,213.99,1877.0,204.2634,204.378,204.2538,204.3111,1877.0
2023-05-15 13:05:00,213.92,214.1,213.92,214.08,2580.0,204.2443,204.4162,204.2443,204.3971,2580.0
2023-05-15 13:10:00,214.09,214.31,214.09,214.31,4030.0,204.4066,204.6167,204.4066,204.6167,4030.0
2023-05-15 13:15:00,214.36,214.43,214.29,214.29,2229.0,204.6644,204.7312,204.5976,204.5976,2229.0
2023-05-15 13:20:00,214.21,214.33,214.12,214.22,3713.0,204.5212,204.6357,204.4352,204.5307,3713.0
2023-05-15 13:25:00,214.25,214.25,213.99,214.03,10660.0,204.5594,204.5594,204.3111,204.3493,10660.0
2023-05-15 13:30:00,214.01,214.3,213.96,214.03,3847.0,204.3302,204.6071,204.2825,204.3493,3847.0
2023-05-15 13:35:00,214.01,214.03,213.67,213.84,3970.0,204.3302,204.3493,204.0056,204.1679,3970.0
2023-05-15 13:40:00,213.83,213.83,213.39,213.48,3885.0,204.1584,204.1584,203.7383,203.8242,3885.0
2023-05-15 13:45:00,213.53,213.56,213.43,213.49,5247.0,203.8719,203.9006,203.7765,203.8337,5247.0
2023-05-15 13:50:00,213.55,213.64,213.49,213.63,3944.0,203.891,203.977,203.8337,203.9674,3944.0
2023-05-15 13:55:00,213.59,213.77,213.59,213.66,2961.0,203.9292,204.1011,203.9292,203.9961,2961.0
2023-05-15 14:00:00,213.54,213.54,213.42,213.43,2808.0,203.8815,203.8815,203.7669,203.7765,2808.0
2023-05-15 14:05:00,213.5,213.5,213.37,213.43,2041.0,203.8433,203.8433,203.7192,203.7765,2041.0
2023-05-15 14:10:00,213.41,213.73,213.41,213.73,6560.0,203.7574,204.0629,203.7574,204.0629,6560.0
2023-05-15 14:15:00,213.64,213.66,213.29,213.39,6140.0,203.977,203.9961,203.6428,203.7383,6140.0
2023-05-15 14:20:00,213.38,213.39,213.19,213.29,2086.0,203.7287,203.7383,203.5473,203.6428,2086.0
2023-05-15 14:25:00,213.15,213.29,213.13,213.24,2674.0,203.5091,203.6428,203.49,203.595,2674.0
2023-05-15 14:30:00,213.33,213.52,213.28,213.48,4976.0,203.681,203.8624,203.6332,203.8242,4976.0
2023-05-15 14:35:00,213.55,213.64,213.53,213.58,2400.0,203.891,203.977,203.8719,203.9197,2400.0
2023-05-15 14:40:00,213.58,213.85,213.58,213.78,4004.0,203.9197,204.1775,203.9197,204.1106,4004.0
2023-05-15 14:45:00,213.86,214.06,213.79,213.89,4219.0,204.187,204.378,204.1202,204.2156,4219.0
2023-05-15 14:50:00,213.93,213.93,213.65,213.7,4681.0,204.2538,204.2538,203.9865,204.0342,4681.0
2023-05-15 14:55:00,213.7,213.74,213.64,213.67,3728.0,204.0342,204.0724,203.977,204.0056,3728.0
2023-05-15 15:00:00,213.68,213.78,213.65,213.72,6508.0,204.0151,204.1106,203.9865,204.0533,6508.0
2023-05-15 15:05:00,213.75,213.82,213.7,213.73,4040.0,204.082,204.1488,204.0342,204.0629,4040.0
2023-05-15 15:10:00,213.73,213.73,213.55,213.56,6952.0,204.0629,204.0629,203.891,203.9006,6952.0
2023-05-15 15:15:00,213.52,213.59,213.45,213.56,6150.0,203.8624,203.9292,203.7956,203.9006,6150.0
2023-05-15 15:20:00,213.56,213.72,213.48,213.72,7343.0,203.9006,204.0533,203.8242,204.0533,7343.0
2023-05-15 15:25:00,213.73,213.87,213.69,213.72,8319.0,204.0629,204.1966,204.0247,204.0533,8319.0
2023-05-15 15:30:00,213.72,213.75,213.38,213.38,7194.0,204.0533,204.082,203.7287,203.7287,7194.0
2023-05-15 15:35:00,213.35,213.45,213.29,213.29,8666.0,203.7001,203.7956,203.6428,203.6428,8666.0
2023-05-15 15:40:00,213.27,213.33,212.98,213.12,11915.0,203.6237,203.681,203.3468,203.4805,11915.0
2023-05-15 15:45:00,213.16,213.32,213.08,213.31,14074.0,203.5187,203.6714,203.4423,203.6619,14074.0
2023-05-15 15:50:00,213.3,213.31,212.99,213.07,30034.0,203.6523,203.6619,203.3564,203.4327,30034.0
2023-05-15 15:55:00,213.06,213.12,212.82,212.97,77224.0,203.4232,203.4805,203.194,203.3373,77224.0
2023-05-16 09:30:00,213.26,213.26,211.87,212.39,8616.0,203.6141,203.6141,202.287,202.7835,8616.0
2023-05-16 09:35:00,212.42,212.75,212.1,212.29,5857.0,202.8121,203.1272,202.5066,202.688,5857.0
2023-05-16 09:40:00,212.3,213.08,212.26,213.05,4128.0,202.6976,203.4423,202.6594,203.4136,4128.0
2023-05-16 09:45:00,213.05,213.05,212.54,212.68,5819.0,203.4136,203.4136,202.9267,203.0604,5819.0
2023-05-16 09:50:00,212.77,212.87,212.0,212.29,10342.0,203.1463,203.2418,202.4111,202.688,10342.0
2023-05-16 09:55:00,212.18,212.48,212.08,212.29,8251.0,202.583,202.8694,202.4875,202.688,8251.0
2023-05-16 10:00:00,212.13,212.66,212.1,212.47,14600.0,202.5353,203.0413,202.5066,202.8599,14600.0
2023-05-16 10:05:00,212.53,212.73,212.11,212.25,11470.0,202.9172,203.1081,202.5162,202.6498,11470.0
2023-05-16 10:10:00,212.35,212.35,212.01,212.09,21281.0,202.7453,202.7453,202.4207,202.4971,21281.0
2023-05-16 10:15:00,212.09,212.1,211.74,211.93,24115.0,202.4971,202.5066,202.1629,202.3443,24115.0
2023-05-16 10:20:00,211.93,212.29,211.83,212.29,6704.0,202.3443,202.688,202.2488,202.688,6704.0
2023-05-16 10:25:00,212.37,212.73,212.37,212.65,13295.0,202.7644,203.1081,202.7644,203.0317,13295.0
2023-05-16 10:30:00,212.79,212.92,212.29,212.42,9570.0,203.1654,203.2895,202.688,202.8121,9570.0
2023-05-16 10:35:00,212.35,212.44,212.06,212.42,5497.0,202.7453,202.8312,202.4684,202.8121,5497.0
2023-05-16 10:40:00,212.36,212.89,212.36,212.89,2036.0,202.7549,203.2609,202.7549,203.2609,2036.0
2023-05-16 10:45:00,212.77,213.44,212.77,213.43,7158.0,203.1463,203.786,203.1463,203.7765,7158.0
2023-05-16 10:50:00,213.33,213.48,212.98,213.08,8942.0,203.681,203.8242,203.3468,203.4423,8942.0
2023-05-16 10:55:00,212.94,213.02,212.66,212.77,6984.0,203.3086,203.385,203.0413,203.1463,6984.0
2023-05-16 11:00:00,212.82,212.83,212.38,212.38,1884.0,203.194,203.2036,202.7739,202.7739,1884.0
2023-05-16 11:05:00,212.45,212.82,212.35,212.58,3834.0,202.8408,203.194,202.7453,202.9649,3834.0
2023-05-16 11:10:00,212.54,212.84,212.47,212.56,4457.0,202.9267,203.2131,202.8599,202.9458,4457.0
2023-05-16 11:15:00,212.57,212.94,212.57,212.88,5052.0,202.9554,203.3086,202.9554,203.2513,5052.0
2023-05-16 11:20:00,212.94,212.94,212.63,212.69,4171.0,203.3086,203.3086,203.0126,203.0699,4171.0
2023-05-16 11:25:00,212.71,212.79,212.56,212.77,3171.0,203.089,203.1654,202.9458,203.1463,3171.0
2023-05-16 11:30:00,212.75,212.75,212.55,212.58,2031.0,203.1272,203.1272,202.9363,202.9649,2031.0
2023-05-16 11:35:00,212.53,212.62,212.16,212.23,2876.0,202.9172,203.0031,202.5639,202.6307,2876.0
2023-05-16 11:40:00,212.26,212.42,212.24,212.32,3113.0,202.6594,202.8121,202.6403,202.7167,3113.0
2023-05-16 11:45:00,212.29,212.37,212.08,212.33,3584.0,202.688,202.7644,202.4875,202.7262,3584.0
2023-05-16 11:50:00,212.33,212.56,212.29,212.52,5600.0,202.7262,202.9458,202.688,202.9076,5600.0
2023-05-16 11:55:00,212.5,212.63,212.44,212.56,3950.0,202.8885,203.0126,202.8312,202.9458,3950.0
2023-05-16 12:00:00,212.59,212.75,212.52,212.75,3730.0,202.9744,203.1272,202.9076,203.1272,3730.0
2023-05-16 12:05:00,212.71,212.9,212.69,212.88,9518.0,203.089,203.2704,203.0699,203.2513,9518.0
2023-05-16 12:10:00,212.9,212.95,212.8,212.95,2219.0,203.2704,203.3182,203.175,203.3182,2219.0
2023-05-16 12:15:00,212.98,213.16,212.93,213.03,3336.0,203.3468,203.5187,203.2991,203.3945,3336.0
2023-05-16 12:20:00,212.99,213.04,212.76,213.02,5645.0,203.3564,203.4041,203.1368,203.385,5645.0
2023-05-16 12:25:00,212.99,213.01,212.91,212.91,949.0,203.3564,203.3755,203.28,203.28,949.0
2023-05-16 12:30:00,212.95,213.1,212.89,213.1,3993.0,203.3182,203.4614,203.2609,203.4614,3993.0
2023-05-16 12:35:00,213.06,213.09,212.88,213.04,1708.0,203.4232,203.4518,203.2513,203.4041,1708.0
2023-05-16 12:40:00,213.09,213.21,212.85,212.98,3851.0,203.4518,203.5664,203.2227,203.3468,3851.0
2023-05-16 12:45:00,212.94,212.95,212.83,212.94,5945.0,203.3086,203.3182,203.2036,203.3086,5945.0
2023-05-16 12:50:00,212.92,213.04,212.88,213.01,1224.0,203.2895,203.4041,203.2513,203.3755,1224.0
2023-05-16 12:55:00,213.01,213.02,212.89,212.89,2765.0,203.3755,203.385,203.2609,203.2609,2765.0
2023-05-16 13:00:00,212.85,212.97,212.83,212.88,4001.0,203.2227,203.3373,203.2036,203.2513,4001.0
2023-05-16 13:05:00,212.85,213.02,212.82,212.93,4914.0,203.2227,203.385,203.194,203.2991,4914.0
2023-05-16 13:10:00,212.91,213.11,212.85,213.09,2887.0,203.28,203.4709,203.2227,203.4518,2887.0
2023-05-16 13:15:00,213.14,213.14,213.02,213.03,5703.0,203.4996,203.4996,203.385,203.3945,5703.0
2023-05-16 13:20:00,213.06,213.07,212.83,212.83,1951.0,203.4232,203.4327,203.2036,203.2036,1951.0
2023-05-16 13:25:00,212.86,212.87,212.54,212.55,10014.0,203.2322,203.2418,202.9267,202.9363,10014.0
2023-05-16 13:30:00,212.59,212.59,212.22,212.33,2126.0,202.9744,202.9744,202.6212,202.7262,2126.0
2023-05-16 13:35:00,212.29,212.29,211.92,212.07,5725.0,202.688,202.688,202.3348,202.478,5725.0
2023-05-16 13:40:00,211.98,212.07,211.9,212.07,2289.0,202.392,202.478,202.3157,202.478,2289.0
2023-05-16 13:45:00,212.04,212.47,212.04,212.4,4375.0,202.4493,202.8599,202.4493,202.793,4375.0
2023-05-16 13:50:00,212.43,212.63,212.43,212.63,1091.0,202.8217,203.0126,202.8217,203.0126,1091.0
2023-05-16 13:55:00,212.54,212.82,212.51,212.69,3019.0,202.9267,203.194,202.8981,203.0699,3019.0
2023-05-16 14:00:00,212.74,212.74,212.46,212.56,7735.0,203.1177,203.1177,202.8503,202.9458,7735.0
2023-05-16 14:05:00,212.52,212.66,212.52,212.6,5170.0,202.9076,203.0413,202.9076,202.984,5170.0
2023-05-16 14:10:00,212.64,212.73,212.64,212.7,1302.0,203.0222,203.1081,203.0222,203.0795,1302.0
2023-05-16 14:15:00,212.71,212.83,212.71,212.76,2025.0,203.089,203.2036,203.089,203.1368,2025.0
2023-05-16 14:20:00,212.79,212.85,212.63,212.71,5415.0,203.1654,203.2227,203.0126,203.089,5415.0
2023-05-16 14:25:00,212.76,212.96,212.76,212.9,6296.0,203.1368,203.3277,203.1368,203.2704,6296.0
2023-05-16 14:30:00,212.93,212.93,212.68,212.83,4070.0,203.2991,203.2991,203.0604,203.2036,4070.0
2023-05-16 14:35:00,212.81,212.82,212.71,212.81,5640.0,203.1845,203.194,203.089,203.1845,5640.0
2023-05-16 14:40:00,212.84,212.9,212.79,212.8,4623.0,203.2131,203.2704,203.1654,203.175,4623.0
2023-05-16 14:45:00,212.82,212.94,212.79,212.9,5127.0,203.194,203.3086,203.1654,203.2704,5127.0
2023-05-16 14:50:00,212.89,213.05,212.88,213.05,2400.0,203.2609,203.4136,203.2513,203.4136,2400.0
2023-05-16 14:55:00,213.07,213.09,213.0,213.07,3800.0,203.4327,203.4518,203.3659,203.4327,3800.0
2023-05-16 15:00:00,213.07,213.34,213.07,213.31,3883.0,203.4327,203.6905,203.4327,203.6619,3883.0
2023-05-16 15:05:00,213.29,213.43,213.21,213.21,7748.0,203.6428,203.7765,203.5664,203.5664,7748.0
2023-05-16 15:10:00,213.18,213.55,213.17,213.43,8182.0,203.5378,203.891,203.5282,203.7765,8182.0
2023-05-16 15:15:00,213.43,213.53,213.38,213.38,9219.0,203.7765,203.8719,203.7287,203.7287,9219.0
2023-05-16 15:20:00,213.38,213.53,213.35,213.47,5774.0,203.7287,203.8719,203.7001,203.8146,5774.0
2023-05-16 15:25:00,213.48,213.66,213.46,213.58,13457.0,203.8242,203.9961,203.8051,203.9197,13457.0
2023-05-16 15:30:00,213.58,213.61,213.01,213.04,13123.0,203.9197,203.9483,203.3755,203.4041,13123.0
2023-05-16 15:35:00,213.0,213.03,212.9,213.03,6591.0,203.3659,203.3945,203.2704,203.3945,6591.0
2023-05-16 15:40:00,213.02,213.02,212.8,212.83,13012.0,203.385,203.385,203.175,203.2036,13012.0
2023-05-16 15:45:00,212.8,212.83,212.65,212.71,9814.0,203.175,203.2036,203.0317,203.089,9814.0
2023-05-16 15:50:00,212.69,212.87,212.41,212.61,35167.0,203.0699,203.2418,202.8026,202.9935,35167.0
2023-05-16 15:55:00,212.62,212.77,212.43,212.44,84149.0,203.0031,203.1463,202.8217,202.8312,84149.0
2023-05-17 09:30:00,213.85,215.0,213.37,214.81,20819.0,204.1775,205.2754,203.7192,205.094,20819.0
2023-05-17 09:35:00,214.71,215.92,214.62,215.83,8932.0,204.9986,206.1538,204.9126,206.0679,8932.0
2023-05-17 09:40:00,215.71,215.8,215.01,215.44,7918.0,205.9533,206.0393,205.285,205.6955,7918.0
2023-05-17 09:45:00,215.55,215.61,214.5,214.5,5438.0,205.8006,205.8579,204.7981,204.7981,5438.0
2023-05-17 09:50:00,214.51,214.79,214.25,214.73,17345.0,204.8076,205.0749,204.5594,205.0177,17345.0
2023-05-17 09:55:00,214.61,214.77,213.94,213.94,4630.0,204.9031,205.0558,204.2634,204.2634,4630.0
2023-05-17 10:00:00,213.87,214.25,213.37,213.59,14629.0,204.1966,204.5594,203.7192,203.9292,14629.0
2023-05-17 10:05:00,213.42,213.58,213.14,213.58,17720.0,203.7669,203.9197,203.4996,203.9197,17720.0
2023-05-17 10:10:00,213.58,213.61,213.37,213.38,3454.0,203.9197,203.9483,203.7192,203.7287,3454.0
2023-05-17 10:15:00,213.45,213.6,213.32,213.58,10193.0,203.7956,203.9388,203.6714,203.9197,10193.0
2023-05-17 10:20:00,213.41,213.81,213.38,213.57,5065.0,203.7574,204.1393,203.7287,203.9101,5065.0
2023-05-17 10:25:00,213.81,214.33,213.81,214.27,6124.0,204.1393,204.6357,204.1393,204.5785,6124.0
2023-05-17 10:30:00,214.25,214.62,214.18,214.55,4152.0,204.5594,204.9126,204.4925,204.8458,4152.0
2023-05-17 10:35:00,214.65,215.02,214.59,214.92,5385.0,204.9413,205.2945,204.884,205.1991,5385.0
2023-05-17 10:40:00,214.79,214.95,214.6,214.6,5088.0,205.0749,205.2277,204.8935,204.8935,5088.0
2023-05-17 10:45:00,214.6,214.99,214.59,214.97,4760.0,204.8935,205.2659,204.884,205.2468,4760.0
2023-05-17 10:50:00,214.89,215.06,214.79,214.91,5907.0,205.1704,205.3327,205.0749,205.1895,5907.0
2023-05-17 10:55:00,214.8,215.27,214.8,215.25,9471.0,205.0845,205.5332,205.0845,205.5141,9471.0
2023-05-17 11:00:00,215.31,215.38,215.08,215.19,6433.0,205.5714,205.6383,205.3518,205.4569,6433.0
2023-05-17 11:05:00,215.22,215.22,214.66,214.66,5804.0,205.4855,205.4855,204.9508,204.9508,5804.0
2023-05-17 11:10:00,214.64,214.67,214.46,214.51,6702.0,204.9317,204.9604,204.7599,204.8076,6702.0
2023-05-17 11:15:00,214.55,215.09,214.52,214.73,13509.0,204.8458,205.3614,204.8172,205.0177,13509.0
2023-05-17 11:20:00,214.8,214.91,214.15,214.43,5970.0,205.0845,205.1895,204.4639,204.7312,5970.0
2023-05-17 11:25:00,214.37,214.73,214.36,214.65,3229.0,204.6739,205.0177,204.6644,204.9413,3229.0
2023-05-17 11:30:00,214.65,214.79,214.35,214.35,6862.0,204.9413,205.0749,204.6548,204.6548,6862.0
2023-05-17 11:35:00,214.13,214.28,214.11,214.25,3289.0,204.4448,204.588,204.4257,204.5594,3289.0
2023-05-17 11:40:00,214.23,214.5,214.08,214.25,9731.0,204.5403,204.7981,204.3971,204.5594,9731.0
2023-05-17 11:45:00,214.33,214.39,213.85,213.87,5017.0,204.6357,204.693,204.1775,204.1966,5017.0
2023-05-17 11:50:00,213.94,214.0,213.74,213.74,2001.0,204.2634,204.3207,204.0724,204.0724,2001.0
2023-05-17 11:55:00,213.68,213.78,213.57,213.57,3014.0,204.0151,204.1106,203.9101,203.9101,3014.0
2023-05-17 12:00:00,213.69,213.87,213.65,213.81,2278.0,204.0247,204.1966,203.9865,204.1393,2278.0
2023-05-17 12:05:00,213.88,213.88,213.69,213.69,2331.0,204.2061,204.2061,204.0247,204.0247,2331.0
2023-05-17 12:10:00,213.63,213.63,213.31,213.34,1421.0,203.9674,203.9674,203.6619,203.6905,1421.0
2023-05-17 12:15:00,213.38,213.63,213.38,213.62,4517.0,203.7287,203.9674,203.7287,203.9579,4517.0
2023-05-17 12:20:00,213.63,213.79,213.6,213.66,3624.0,203.9674,204.1202,203.9388,203.9961,3624.0
2023-05-17 12:25:00,213.68,213.89,213.68,213.89,4199.0,204.0151,204.2156,204.0151,204.2156,4199.0
2023-05-17 12:30:00,213.91,214.22,213.91,214.17,3211.0,204.2347,204.5307,204.2347,204.483,3211.0
2023-05-17 12:35:00,214.22,214.33,214.16,214.33,2200.0,204.5307,204.6357,204.4734,204.6357,2200.0
2023-05-17 12:40:00,214.39,214.82,214.32,214.81,8059.0,204.693,205.1036,204.6262,205.094,8059.0
2023-05-17 12:45:00,214.81,215.14,214.78,215.1,10550.0,205.094,205.4091,205.0654,205.3709,10550.0
2023-05-17 12:50:00,215.18,215.33,214.99,215.16,8826.0,205.4473,205.5905,205.2659,205.4282,8826.0
2023-05-17 12:55:00,215.25,215.61,215.24,215.61,12046.0,205.5141,205.8579,205.5046,205.8579,12046.0
2023-05-17 13:00:00,215.67,215.86,215.64,215.86,10207.0,205.9151,206.0965,205.8865,206.0965,10207.0
2023-05-17 13:05:00,215.83,216.14,215.68,215.79,9191.0,206.0679,206.3639,205.9247,206.0297,9191.0
2023-05-17 13:10:00,215.8,215.86,215.67,215.7,7000.0,206.0393,206.0965,205.9151,205.9438,7000.0
2023-05-17 13:15:00,215.7,215.7,215.43,215.56,6320.0,205.9438,205.9438,205.686,205.8101,6320.0
2023-05-17 13:20:00,215.59,215.94,215.59,215.92,10453.0,205.8388,206.1729,205.8388,206.1538,10453.0
2023-05-17 13:25:00,215.92,216.01,215.82,215.98,7509.0,206.1538,206.2398,206.0584,206.2111,7509.0
2023-05-17 13:30:00,215.92,216.24,215.91,216.24,7000.0,206.1538,206.4594,206.1443,206.4594,7000.0
2023-05-17 13:35:00,216.22,216.22,216.04,216.08,2732.0,206.4403,206.4403,206.2684,206.3066,2732.0
2023-05-17 13:40:00,216.05,216.29,216.05,216.26,4250.0,206.278,206.5071,206.278,206.4785,4250.0
2023-05-17 13:45:00,216.19,216.47,216.18,216.29,4415.0,206.4116,206.679,206.4021,206.5071,4415.0
2023-05-17 13:50:00,216.3,216.4,216.09,216.09,8312.0,206.5166,206.6121,206.3161,206.3161,8312.0
2023-05-17 13:55:00,216.04,216.53,215.96,216.5,16801.0,206.2684,206.7362,206.192,206.7076,16801.0
2023-05-17 14:00:00,216.5,216.53,216.14,216.14,5740.0,206.7076,206.7362,206.3639,206.3639,5740.0
2023-05-17 14:05:00,216.16,216.54,216.14,216.52,14999.0,206.383,206.7458,206.3639,206.7267,14999.0
2023-05-17 14:10:00,216.47,216.75,216.47,216.69,7529.0,206.679,206.9463,206.679,206.889,7529.0
2023-05-17 14:15:00,216.68,216.77,216.49,216.77,10307.0,206.8795,206.9654,206.6981,206.9654,10307.0
2023-05-17 14:20:00,216.75,216.76,216.53,216.55,6613.0,206.9463,206.9558,206.7362,206.7553,6613.0
2023-05-17 14:25:00,216.51,216.6,216.16,216.23,6489.0,206.7171,206.8031,206.383,206.4498,6489.0
2023-05-17 14:30:00,216.23,216.29,216.0,216.0,3933.0,206.4498,206.5071,206.2302,206.2302,3933.0
2023-05-17 14:35:00,216.11,216.43,216.11,216.33,5807.0,206.3352,206.6408,206.3352,206.5453,5807.0
2023-05-17 14:40:00,216.32,216.32,216.17,216.17,2449.0,206.5357,206.5357,206.3925,206.3925,2449.0
2023-05-17 14:45:00,216.14,216.18,215.88,215.9,2352.0,206.3639,206.4021,206.1156,206.1347,2352.0
2023-05-17 14:50:00,215.86,215.97,215.67,215.69,4900.0,206.0965,206.2016,205.9151,205.9342,4900.0
2023-05-17 14:55:00,215.6,215.74,215.55,215.61,3338.0,205.8483,205.982,205.8006,205.8579,3338.0
2023-05-17 15:00:00,215.58,215.74,215.56,215.65,5401.0,205.8292,205.982,205.8101,205.896,5401.0
2023-05-17 15:05:00,215.61,215.69,215.55,215.58,4597.0,205.8579,205.9342,205.8006,205.8292,4597.0
2023-05-17 15:10:00,215.59,215.68,215.5,215.64,4627.0,205.8388,205.9247,205.7528,205.8865,4627.0
2023-05-17 15:15:00,215.69,215.91,215.68,215.76,7298.0,205.9342,206.1443,205.9247,206.0011,7298.0
2023-05-17 15:20:00,215.76,215.8,215.15,215.18,10087.0,206.0011,206.0393,205.4187,205.4473,10087.0
2023-05-17 15:25:00,215.14,215.26,214.9,215.01,8336.0,205.4091,205.5237,205.18,205.285,8336.0
2023-05-17 15:30:00,215.01,215.28,214.87,214.88,9258.0,205.285,205.5428,205.1513,205.1609,9258.0
2023-05-17 15:35:00,214.89,215.17,214.89,215.09,11731.0,205.1704,205.4378,205.1704,205.3614,11731.0
2023-05-17 15:40:00,215.06,215.39,215.03,215.31,10451.0,205.3327,205.6478,205.3041,205.5714,10451.0
2023-05-17 15:45:00,215.31,215.57,215.29,215.53,12671.0,205.5714,205.8197,205.5523,205.7815,12671.0
2023-05-17 15:50:00,215.53,215.61,215.29,215.41,20068.0,205.7815,205.8579,205.5523,205.6669,20068.0
2023-05-17 15:55:00,215.41,215.55,214.94,215.03,87333.0,205.6669,205.8006,205.2182,205.3041,87333.0
2023-05-18 09:30:00,214.09,215.0,214.09,214.09,9525.0,204.4066,205.2754,204.4066,204.4066,9525.0
2023-05-18 09:35:00,214.65,215.59,214.62,215.59,4227.0,204.9413,205.8388,204.9126,205.8388,4227.0
2023-05-18 09:40:00,215.58,215.71,214.92,215.04,24238.0,205.8292,205.9533,205.1991,205.3136,24238.0
2023-05-18 09:45:00,215.19,215.25,213.83,213.84,6966.0,205.4569,205.5141,204.1584,204.1679,6966.0
2023-05-18 09:50:00,213.9,214.38,213.8,214.1,4544.0,204.2252,204.6835,204.1297,204.4162,4544.0
2023-05-18 09:55:00,213.97,214.17,213.91,214.01,1950.0,204.292,204.483,204.2347,204.3302,1950.0
2023-05-18 10:00:00,214.08,214.42,214.06,214.06,6585.0,204.3971,204.7217,204.378,204.378,6585.0
2023-05-18 10:05:00,214.06,214.53,214.06,214.38,6580.0,204.378,204.8267,204.378,204.6835,6580.0
2023-05-18 10:10:00,214.3,214.91,214.29,214.57,9688.0,204.6071,205.1895,204.5976,204.8649,9688.0
2023-05-18 10:15:00,214.64,214.83,214.45,214.57,8068.0,204.9317,205.1131,204.7503,204.8649,8068.0
2023-05-18 10:20:00,214.64,214.83,214.4,214.58,8302.0,204.9317,205.1131,204.7026,204.8744,8302.0
2023-05-18 10:25:00,214.48,214.9,214.41,214.71,6031.0,204.779,205.18,204.7121,204.9986,6031.0
2023-05-18 10:30:00,214.91,215.15,214.79,215.15,6492.0,205.1895,205.4187,205.0749,205.4187,6492.0
2023-05-18 10:35:00,215.03,215.48,214.97,215.34,15736.0,205.3041,205.7337,205.2468,205.6001,15736.0
2023-05-18 10:40:00,215.37,215.42,215.06,215.16,2871.0,205.6287,205.6764,205.3327,205.4282,2871.0
2023-05-18 10:45:00,215.25,215.3,214.83,214.91,3229.0,205.5141,205.5619,205.1131,205.1895,3229.0
2023-05-18 10:50:00,214.91,215.3,214.9,215.12,2168.0,205.1895,205.5619,205.18,205.39,2168.0
2023-05-18 10:55:00,215.17,215.2,214.87,215.01,2285.0,205.4378,205.4664,205.1513,205.285,2285.0
2023-05-18 11:00:00,215.08,215.25,215.02,215.07,10061.0,205.3518,205.5141,205.2945,205.3423,10061.0
2023-05-18 11:05:00,215.09,215.1,214.59,214.66,3980.0,205.3614,205.3709,204.884,204.9508,3980.0
2023-05-18 11:10:00,214.56,214.56,214.13,214.29,14799.0,204.8553,204.8553,204.4448,204.5976,14799.0
2023-05-18 11:15:00,214.22,214.35,213.8,214.04,28051.0,204.5307,204.6548,204.1297,204.3589,28051.0
2023-05-18 11:20:00,213.99,214.03,213.8,213.98,9983.0,204.3111,204.3493,204.1297,204.3016,9983.0
2023-05-18 11:25:00,213.95,214.04,213.53,213.55,10483.0,204.2729,204.3589,203.8719,203.891,10483.0
2023-05-18 11:30:00,213.53,213.53,213.05,213.05,14632.0,203.8719,203.8719,203.4136,203.4136,14632.0
2023-05-18 11:35:00,213.15,213.51,212.87,212.87,22909.0,203.5091,203.8528,203.2418,203.2418,22909.0
2023-05-18 11:40:00,212.89,213.1,212.71,212.92,20136.0,203.2609,203.4614,203.089,203.2895,20136.0
2023-05-18 11:45:00,212.92,213.1,211.39,211.92,66415.0,203.2895,203.4614,201.8287,202.3348,66415.0
2023-05-18 11:50:00,211.75,211.89,211.24,211.34,17526.0,202.1724,202.3061,201.6855,201.781,17526.0
2023-05-18 11:55:00,211.49,211.76,210.72,210.72,17593.0,201.9242,202.182,201.189,201.189,17593.0
2023-05-18 12:00:00,210.72,210.81,209.37,209.37,23175.0,201.189,201.275,199.9001,199.9001,23175.0
2023-05-18 12:05:00,209.34,210.54,208.67,210.46,63540.0,199.8714,201.0172,199.2318,200.9408,63540.0
2023-05-18 12:10:00,210.43,212.26,210.42,211.96,111824.0,200.9121,202.6594,200.9026,202.3729,111824.0
2023-05-18 12:15:00,211.81,212.52,211.57,212.37,7979.0,202.2297,202.9076,202.0006,202.7644,7979.0
2023-05-18 12:20:00,212.37,212.62,211.92,212.55,19923.0,202.7644,203.0031,202.3348,202.9363,19923.0
2023-05-18 12:25:00,212.53,212.54,211.98,212.22,15191.0,202.9172,202.9267,202.392,202.6212,15191.0
2023-05-18 12:30:00,212.25,212.48,212.02,212.48,4729.0,202.6498,202.8694,202.4302,202.8694,4729.0
2023-05-18 12:35:00,212.5,212.62,212.09,212.16,11884.0,202.8885,203.0031,202.4971,202.5639,11884.0
2023-05-18 12:40:00,212.16,213.05,212.16,213.04,12992.0,202.5639,203.4136,202.5639,203.4041,12992.0
2023-05-18 12:45:00,213.07,213.21,212.93,213.09,8857.0,203.4327,203.5664,203.2991,203.4518,8857.0
2023-05-18 12:50:00,213.08,213.37,213.0,213.14,13239.0,203.4423,203.7192,203.3659,203.4996,13239.0
2023-05-18 12:55:00,213.16,213.54,212.87,213.46,16480.0,203.5187,203.8815,203.2418,203.8051,16480.0
2023-05-18 13:00:00,213.44,213.59,213.34,213.49,3924.0,203.786,203.9292,203.6905,203.8337,3924.0
2023-05-18 13:05:00,213.56,213.59,213.37,213.57,23910.0,203.9006,203.9292,203.7192,203.9101,23910.0
2023-05-18 13:10:00,213.5,213.78,213.32,213.59,26458.0,203.8433,204.1106,203.6714,203.9292,26458.0
2023-05-18 13:15:00,213.66,214.11,213.61,214.06,10386.0,203.9961,204.4257,203.9483,204.378,10386.0
2023-05-18 13:20:00,214.02,214.12,213.83,214.11,7779.0,204.3398,204.4352,204.1584,204.4257,7779.0
2023-05-18 13:25:00,214.11,214.46,213.85,213.96,22956.0,204.4257,204.7599,204.1775,204.2825,22956.0
2023-05-18 13:30:00,213.89,214.28,213.88,214.28,10397.0,204.2156,204.588,204.2061,204.588,10397.0
2023-05-18 13:35:00,214.28,214.34,213.89,213.93,3971.0,204.588,204.6453,204.2156,204.2538,3971.0
2023-05-18 13:40:00,213.89,213.91,213.43,213.43,2248.0,204.2156,204.2347,203.7765,203.7765,2248.0
2023-05-18 13:45:00,213.46,213.65,213.02,213.63,5393.0,203.8051,203.9865,203.385,203.9674,5393.0
2023-05-18 13:50:00,213.63,213.92,213.62,213.92,6771.0,203.9674,204.2443,203.9579,204.2443,6771.0
2023-05-18 13:55:00,213.9,213.99,213.62,213.84,14324.0,204.2252,204.3111,203.9579,204.1679,14324.0
2023-05-18 14:00:00,213.9,214.39,213.87,213.98,14790.0,204.2252,204.693,204.1966,204.3016,14790.0
2023-05-18 14:05:00,214.08,214.39,214.06,214.32,11535.0,204.3971,204.693,204.378,204.6262,11535.0
2023-05-18 14:10:00,214.35,214.45,214.13,214.16,8102.0,204.6548,204.7503,204.4448,204.4734,8102.0
2023-05-18 14:15:00,214.16,214.29,214.06,214.27,6650.0,204.4734,204.5976,204.378,204.5785,6650.0
2023-05-18 14:20:00,214.3,214.64,214.21,214.54,8234.0,204.6071,204.9317,204.5212,204.8362,8234.0
2023-05-18 14:25:00,214.61,214.86,214.55,214.74,11554.0,204.9031,205.1418,204.8458,205.0272,11554.0
2023-05-18 14:30:00,214.8,215.16,214.68,215.1,11859.0,205.0845,205.4282,204.9699,205.3709,11859.0
2023-05-18 14:35:00,215.05,215.62,215.05,215.61,27842.0,205.3232,205.8674,205.3232,205.8579,27842.0
2023-05-18 14:40:00,215.61,215.61,215.15,215.5,16299.0,205.8579,205.8579,205.4187,205.7528,16299.0
2023-05-18 14:45:00,215.43,215.59,215.31,215.56,8773.0,205.686,205.8388,205.5714,205.8101,8773.0
2023-05-18 14:50:00,215.6,215.6,215.25,215.28,9358.0,205.8483,205.8483,205.5141,205.5428,9358.0
2023-05-18 14:55:00,215.31,215.62,215.26,215.41,17715.0,205.5714,205.8674,205.5237,205.6669,17715.0
2023-05-18 15:00:00,215.45,215.58,215.09,215.2,8585.0,205.7051,205.8292,205.3614,205.4664,8585.0
2023-05-18 15:05:00,215.11,215.11,214.83,215.04,9613.0,205.3805,205.3805,205.1131,205.3136,9613.0
2023-05-18 15:10:00,215.03,215.3,214.99,215.28,8363.0,205.3041,205.5619,205.2659,205.5428,8363.0
2023-05-18 15:15:00,215.3,215.46,215.25,215.45,8010.0,205.5619,205.7146,205.5141,205.7051,8010.0
2023-05-18 15:20:00,215.44,215.45,215.13,215.23,7876.0,205.6955,205.7051,205.3996,205.495,7876.0
2023-05-18 15:25:00,215.23,215.46,215.15,215.44,9991.0,205.495,205.7146,205.4187,205.6955,9991.0
2023-05-18 15:30:00,215.42,215.6,215.41,215.55,15717.0,205.6764,205.8483,205.6669,205.8006,15717.0
2023-05-18 15:35:00,215.55,215.95,215.52,215.95,15772.0,205.8006,206.1825,205.7719,206.1825,15772.0
2023-05-18 15:40:00,215.95,216.27,215.94,216.2,16031.0,206.1825,206.488,206.1729,206.4212,16031.0
2023-05-18 15:45:00,216.19,216.41,216.17,216.39,18813.0,206.4116,206.6217,206.3925,206.6026,18813.0
2023-05-18 15:50:00,216.33,216.66,216.15,216.39,33237.0,206.5453,206.8604,206.3734,206.6026,33237.0
2023-05-18 15:55:00,216.34,216.58,216.08,216.1,130801.0,206.5548,206.784,206.3066,206.3257,130801.0
2023-05-19 09:30:00,217.8,217.82,216.81,216.81,37325.0,207.9488,207.9679,207.0036,207.0036,37325.0
2023-05-19 09:35:00,216.81,217.45,216.64,216.96,4750.0,207.0036,207.6146,206.8413,207.1468,4750.0
2023-05-19 09:40:00,217.12,217.25,216.44,216.84,8717.0,207.2996,207.4237,206.6503,207.0322,8717.0
2023-05-19 09:45:00,216.71,216.84,216.16,216.29,1883.0,206.9081,207.0322,206.383,206.5071,1883.0
2023-05-19 09:50:00,216.18,216.81,216.03,216.63,5761.0,206.4021,207.0036,206.2589,206.8317,5761.0
2023-05-19 09:55:00,216.65,216.66,216.32,216.44,2700.0,206.8508,206.8604,206.5357,206.6503,2700.0
2023-05-19 10:00:00,216.51,216.78,216.36,216.56,3415.0,206.7171,206.9749,206.5739,206.7649,3415.0
2023-05-19 10:05:00,216.59,216.95,216.52,216.94,4340.0,206.7935,207.1372,206.7267,207.1277,4340.0
2023-05-19 10:10:00,216.89,216.89,216.41,216.51,3240.0,207.08,207.08,206.6217,206.7171,3240.0
2023-05-19 10:15:00,216.51,216.8,216.3,216.77,12031.0,206.7171,206.994,206.5166,206.9654,12031.0
2023-05-19 10:20:00,216.72,216.91,216.54,216.82,7211.0,206.9176,207.0991,206.7458,207.0131,7211.0
2023-05-19 10:25:00,216.81,217.13,216.81,217.08,7230.0,207.0036,207.3091,207.0036,207.2614,7230.0
2023-05-19 10:30:00,217.08,217.53,217.08,217.35,8728.0,207.2614,207.691,207.2614,207.5192,8728.0
2023-05-19 10:35:00,217.3,217.3,216.67,216.73,6305.0,207.4714,207.4714,206.8699,206.9272,6305.0
2023-05-19 10:40:00,216.86,217.09,216.82,217.09,4686.0,207.0513,207.2709,207.0131,207.2709,4686.0
2023-05-19 10:45:00,217.09,217.18,216.89,216.94,23618.0,207.2709,207.3568,207.08,207.1277,23618.0
2023-05-19 10:50:00,216.9,217.95,216.9,217.72,36282.0,207.0895,208.092,207.0895,207.8724,36282.0
2023-05-19 10:55:00,217.71,217.89,217.65,217.81,18548.0,207.8629,208.0347,207.8056,207.9583,18548.0
2023-05-19 11:00:00,217.71,218.15,217.69,218.09,23943.0,207.8629,208.283,207.8438,208.2257,23943.0
2023-05-19 11:05:00,217.93,218.01,217.63,217.77,54294.0,208.0729,208.1493,207.7865,207.9202,54294.0
2023-05-19 11:10:00,217.78,217.86,217.08,217.19,20038.0,207.9297,208.0061,207.2614,207.3664,20038.0
2023-05-19 11:15:00,217.19,217.77,216.91,217.1,22360.0,207.3664,207.9202,207.0991,207.2805,22360.0
2023-05-19 11:20:00,217.25,217.51,217.19,217.32,10810.0,207.4237,207.6719,207.3664,207.4905,10810.0
2023-05-19 11:25:00,217.31,217.46,216.62,216.69,9728.0,207.481,207.6242,206.8222,206.889,9728.0
2023-05-19 11:30:00,216.55,217.35,216.55,217.22,59637.0,206.7553,207.5192,206.7553,207.395,59637.0
2023-05-19 11:35:00,217.29,217.3,216.65,216.84,39140.0,207.4619,207.4714,206.8508,207.0322,39140.0
2023-05-19 11:40:00,216.83,217.06,216.57,217.04,30886.0,207.0227,207.2423,206.7744,207.2232,30886.0
2023-05-19 11:45:00,216.93,217.22,216.93,217.11,13752.0,207.1181,207.395,207.1181,207.29,13752.0
2023-05-19 11:50:00,217.01,217.01,216.67,216.76,14674.0,207.1945,207.1945,206.8699,206.9558,14674.0
2023-05-19 11:55:00,216.73,217.07,216.6,216.71,16793.0,206.9272,207.2518,206.8031,206.9081,16793.0
2023-05-19 12:00:00,216.64,216.94,216.57,216.86,11817.0,206.8413,207.1277,206.7744,207.0513,11817.0
2023-05-19 12:05:00,216.92,216.98,216.25,216.37,5162.0,207.1086,207.1659,206.4689,206.5835,5162.0
2023-05-19 12:10:00,216.39,216.57,216.3,216.3,3635.0,206.6026,206.7744,206.5166,206.5166,3635.0
2023-05-19 12:15:00,216.26,216.55,216.1,216.45,7601.0,206.4785,206.7553,206.3257,206.6599,7601.0
2023-05-19 12:20:00,216.57,216.63,216.49,216.51,2004.0,206.7744,206.8317,206.6981,206.7171,2004.0
2023-05-19 12:25:00,216.51,216.63,216.45,216.61,8614.0,206.7171,206.8317,206.6599,206.8126,8614.0
2023-05-19 12:30:00,216.56,216.57,216.15,216.15,13231.0,206.7649,206.7744,206.3734,206.3734,13231.0
2023-05-19 12:35:00,216.21,216.8,216.15,216.8,6416.0,206.4307,206.994,206.3734,206.994,6416.0
2023-05-19 12:40:00,216.76,216.98,216.71,216.91,5334.0,206.9558,207.1659,206.9081,207.0991,5334.0
2023-05-19 12:45:00,216.97,217.12,216.97,217.07,6349.0,207.1563,207.2996,207.1563,207.2518,6349.0
2023-05-19 12:50:00,217.07,218.75,217.07,218.23,78574.0,207.2518,208.8558,207.2518,208.3593,78574.0
2023-05-19 12:55:00,218.16,218.23,217.6,217.71,12640.0,208.2925,208.3593,207.7578,207.8629,12640.0
2023-05-19 13:00:00,217.71,217.72,217.41,217.56,8155.0,207.8629,207.8724,207.5764,207.7197,8155.0
2023-05-19 13:05:00,217.55,217.68,217.24,217.32,5915.0,207.7101,207.8342,207.4141,207.4905,5915.0
2023-05-19 13:10:00,217.33,217.35,216.88,216.88,3244.0,207.5001,207.5192,207.0704,207.0704,3244.0
2023-05-19 13:15:00,217.0,217.28,216.97,217.23,4582.0,207.185,207.4523,207.1563,207.4046,4582.0
2023-05-19 13:20:00,217.24,217.26,217.01,217.1,6658.0,207.4141,207.4332,207.1945,207.2805,6658.0
2023-05-19 13:25:00,217.07,217.24,216.76,217.17,15044.0,207.2518,207.4141,206.9558,207.3473,15044.0
2023-05-19 13:30:00,217.15,217.34,216.99,216.99,7235.0,207.3282,207.5096,207.1754,207.1754,7235.0
2023-05-19 13:35:00,216.98,217.1,216.82,216.97,7755.0,207.1659,207.2805,207.0131,207.1563,7755.0
2023-05-19 13:40:00,217.0,217.18,216.89,217.06,4669.0,207.185,207.3568,207.08,207.2423,4669.0
2023-05-19 13:45:00,217.0,217.25,216.9,217.03,11480.0,207.185,207.4237,207.0895,207.2136,11480.0
2023-05-19 13:50:00,217.02,217.15,216.91,217.13,6911.0,207.2041,207.3282,207.0991,207.3091,6911.0
2023-05-19 13:55:00,217.13,217.15,216.85,216.86,8450.0,207.3091,207.3282,207.0418,207.0513,8450.0
2023-05-19 14:00:00,216.87,216.87,216.44,216.52,10034.0,207.0609,207.0609,206.6503,206.7267,10034.0
2023-05-19 14:05:00,216.51,216.91,216.43,216.7,8006.0,206.7171,207.0991,206.6408,206.8986,8006.0
2023-05-19 14:10:00,216.7,217.06,216.69,217.05,10506.0,206.8986,207.2423,206.889,207.2327,10506.0
2023-05-19 14:15:00,216.94,217.22,216.79,217.16,12977.0,207.1277,207.395,206.9845,207.3377,12977.0
2023-05-19 14:20:00,217.13,217.44,217.13,217.43,8467.0,207.3091,207.6051,207.3091,207.5955,8467.0
2023-05-19 14:25:00,217.41,217.43,217.15,217.16,20143.0,207.5764,207.5955,207.3282,207.3377,20143.0
2023-05-19 14:30:00,217.15,217.48,217.06,217.47,11593.0,207.3282,207.6433,207.2423,207.6337,11593.0
2023-05-19 14:35:00,217.46,217.71,217.45,217.71,10053.0,207.6242,207.8629,207.6146,207.8629,10053.0
2023-05-19 14:40:00,217.68,218.21,217.61,218.21,26863.0,207.8342,208.3403,207.7674,208.3403,26863.0
2023-05-19 14:45:00,218.21,218.21,217.58,217.67,19132.0,208.3403,208.3403,207.7387,207.8247,19132.0
2023-05-19 14:50:00,217.75,218.0,217.75,217.91,6647.0,207.9011,208.1398,207.9011,208.0538,6647.0
2023-05-19 14:55:00,218.0,218.16,217.97,218.03,9850.0,208.1398,208.2925,208.1111,208.1684,9850.0
2023-05-19 15:00:00,218.02,218.02,217.8,217.85,9855.0,208.1588,208.1588,207.9488,207.9965,9855.0
2023-05-19 15:05:00,217.86,217.98,217.65,217.81,11733.0,208.0061,208.1207,207.8056,207.9583,11733.0
2023-05-19 15:10:00,217.8,218.04,217.79,218.04,11528.0,207.9488,208.1779,207.9393,208.1779,11528.0
2023-05-19 15:15:00,218.04,218.07,217.76,217.89,11138.0,208.1779,208.2066,207.9106,208.0347,11138.0
2023-05-19 15:20:00,217.9,217.9,217.7,217.83,11140.0,208.0443,208.0443,207.8533,207.9774,11140.0
2023-05-19 15:25:00,217.81,217.96,217.7,217.83,19821.0,207.9583,208.1016,207.8533,207.9774,19821.0
2023-05-19 15:30:00,217.8,217.86,217.63,217.8,19558.0,207.9488,208.0061,207.7865,207.9488,19558.0
2023-05-19 15:35:00,217.77,217.93,217.74,217.77,17656.0,207.9202,208.0729,207.8915,207.9202,17656.0
2023-05-19 15:40:00,217.77,218.04,217.76,217.96,10351.0,207.9202,208.1779,207.9106,208.1016,10351.0
2023-05-19 15:45:00,217.92,218.05,217.78,217.84,13629.0,208.0634,208.1875,207.9297,207.987,13629.0
2023-05-19 15:50:00,217.77,218.15,217.61,217.99,37254.0,207.9202,208.283,207.7674,208.1302,37254.0
2023-05-19 15:55:00,218.03,218.11,217.72,217.74,96070.0,208.1684,208.2448,207.8724,207.8915,96070.0
2023-05-22 09:30:00,223.94,223.99,222.09,222.62,65268.0,213.8111,213.8588,212.0448,212.5508,65268.0
2023-05-22 09:35:00,222.27,222.43,219.84,222.0,74891.0,212.2166,212.3694,209.8965,211.9588,74891.0
2023-05-22 09:40:00,222.21,222.86,221.94,222.22,21605.0,212.1593,212.7799,211.9015,212.1689,21605.0
2023-05-22 09:45:00,222.62,222.91,221.97,222.11,17840.0,212.5508,212.8277,211.9302,212.0639,17840.0
2023-05-22 09:50:00,222.1,222.36,221.52,221.66,18837.0,212.0543,212.3025,211.5005,211.6342,18837.0
2023-05-22 09:55:00,221.68,221.99,221.32,221.99,20697.0,211.6533,211.9493,211.3096,211.9493,20697.0
2023-05-22 10:00:00,222.0,222.14,220.11,220.34,37200.0,211.9588,212.0925,210.1543,210.3739,37200.0
2023-05-22 10:05:00,220.22,220.33,218.82,218.9,20236.0,210.2593,210.3644,208.9227,208.999,20236.0
2023-05-22 10:10:00,218.91,219.45,218.7,219.04,30570.0,209.0086,209.5242,208.8081,209.1327,30570.0
2023-05-22 10:15:00,218.96,218.96,217.74,217.98,34059.0,209.0563,209.0563,207.8915,208.1207,34059.0
2023-05-22 10:20:00,217.89,218.71,217.89,218.68,24637.0,208.0347,208.8176,208.0347,208.789,24637.0
2023-05-22 10:25:00,218.68,219.02,218.46,218.78,17629.0,208.789,209.1136,208.5789,208.8845,17629.0
2023-05-22 10:30:00,218.84,219.09,218.42,218.56,11161.0,208.9418,209.1805,208.5408,208.6744,11161.0
2023-05-22 10:35:00,218.69,218.85,217.65,217.65,8992.0,208.7985,208.9513,207.8056,207.8056,8992.0
2023-05-22 10:40:00,217.63,217.63,217.26,217.27,13621.0,207.7865,207.7865,207.4332,207.4428,13621.0
2023-05-22 10:45:00,217.28,217.85,217.19,217.85,11357.0,207.4523,207.9965,207.3664,207.9965,11357.0
2023-05-22 10:50:00,217.83,218.28,217.82,217.86,6707.0,207.9774,208.4071,207.9679,208.0061,6707.0
2023-05-22 10:55:00,217.78,217.96,217.47,217.91,9302.0,207.9297,208.1016,207.6337,208.0538,9302.0
2023-05-22 11:00:00,218.12,218.44,218.03,218.26,4913.0,208.2543,208.5599,208.1684,208.388,4913.0
2023-05-22 11:05:00,218.28,218.66,218.2,218.66,11722.0,208.4071,208.7699,208.3307,208.7699,11722.0
2023-05-22 11:10:00,218.66,218.67,218.43,218.5,6276.0,208.7699,208.7794,208.5503,208.6171,6276.0
2023-05-22 11:15:00,218.42,218.75,218.42,218.52,9066.0,208.5408,208.8558,208.5408,208.6362,9066.0
2023-05-22 11:20:00,218.51,218.89,218.51,218.87,12048.0,208.6267,208.9895,208.6267,208.9704,12048.0
2023-05-22 11:25:00,218.91,219.09,218.79,219.01,10594.0,209.0086,209.1805,208.894,209.1041,10594.0
2023-05-22 11:30:00,219.03,219.38,218.94,219.36,6644.0,209.1232,209.4573,209.0372,209.4382,6644.0
2023-05-22 11:35:00,219.42,220.09,219.36,220.08,14331.0,209.4955,210.1352,209.4382,210.1257,14331.0
2023-05-22 11:40:00,220.13,220.26,219.98,220.17,7575.0,210.1734,210.2975,210.0302,210.2116,7575.0
2023-05-22 11:45:00,220.04,220.29,219.97,220.28,14001.0,210.0875,210.3262,210.0206,210.3166,14001.0
2023-05-22 11:50:00,220.29,220.29,219.94,220.2,9010.0,210.3262,210.3262,209.992,210.2402,9010.0
2023-05-22 11:55:00,220.23,220.84,220.21,220.64,13724.0,210.2689,210.8513,210.2498,210.6603,13724.0
2023-05-22 12:00:00,220.7,220.81,220.37,220.37,12964.0,210.7176,210.8227,210.4026,210.4026,12964.0
2023-05-22 12:05:00,220.38,220.38,219.56,219.7,9125.0,210.4121,210.4121,209.6292,209.7629,9125.0
2023-05-22 12:10:00,219.52,219.92,219.5,219.76,10769.0,209.591,209.9729,209.5719,209.8201,10769.0
2023-05-22 12:15:00,219.8,220.01,219.68,219.97,6443.0,209.8583,210.0588,209.7438,210.0206,6443.0
2023-05-22 12:20:00,219.95,220.35,219.92,219.98,9201.0,210.0016,210.3835,209.9729,210.0302,9201.0
2023-05-22 12:25:00,219.94,220.2,219.93,220.0,6717.0,209.992,210.2402,209.9825,210.0493,6717.0
2023-05-22 12:30:00,220.05,220.33,220.05,220.16,6041.0,210.097,210.3644,210.097,210.2021,6041.0
2023-05-22 12:35:00,220.11,220.19,219.76,219.82,8377.0,210.1543,210.2307,209.8201,209.8774,8377.0
2023-05-22 12:40:00,219.7,219.7,219.33,219.44,6429.0,209.7629,209.7629,209.4096,209.5146,6429.0
2023-05-22 12:45:00,219.35,219.56,219.2,219.5,4888.0,209.4287,209.6292,209.2855,209.5719,4888.0
2023-05-22 12:50:00,219.58,219.83,219.58,219.8,4275.0,209.6483,209.887,209.6483,209.8583,4275.0
2023-05-22 12:55:00,219.85,219.96,219.79,219.81,2692.0,209.9061,210.0111,209.8488,209.8679,2692.0
2023-05-22 13:00:00,219.85,219.89,219.66,219.66,2400.0,209.9061,209.9443,209.7247,209.7247,2400.0
2023-05-22 13:05:00,219.62,219.76,219.46,219.46,5389.0,209.6865,209.8201,209.5337,209.5337,5389.0
2023-05-22 13:10:00,219.51,219.62,218.9,218.96,5675.0,209.5815,209.6865,208.999,209.0563,5675.0
2023-05-22 13:15:00,218.8,219.16,218.76,219.16,7871.0,208.9036,209.2473,208.8654,209.2473,7871.0
2023-05-22 13:20:00,219.12,219.24,219.11,219.23,3640.0,209.2091,209.3237,209.1995,209.3141,3640.0
2023-05-22 13:25:00,219.24,219.38,218.91,218.99,3970.0,209.3237,209.4573,209.0086,209.085,3970.0
2023-05-22 13:30:00,218.91,219.02,218.64,218.69,4945.0,209.0086,209.1136,208.7508,208.7985,4945.0
2023-05-22 13:35:00,218.72,218.87,218.71,218.72,2937.0,208.8272,208.9704,208.8176,208.8272,2937.0
2023-05-22 13:40:00,218.77,219.05,218.77,218.98,4002.0,208.8749,209.1423,208.8749,209.0754,4002.0
2023-05-22 13:45:00,219.01,219.07,218.92,218.96,3537.0,209.1041,209.1614,209.0181,209.0563,3537.0
2023-05-22 13:50:00,218.96,219.0,218.74,218.97,5520.0,209.0563,209.0945,208.8463,209.0659,5520.0
2023-05-22 13:55:00,218.94,219.05,218.87,218.94,4984.0,209.0372,209.1423,208.9704,209.0372,4984.0
2023-05-22 14:00:00,218.93,219.05,218.88,219.05,4427.0,209.0277,209.1423,208.9799,209.1423,4427.0
2023-05-22 14:05:00,219.01,219.49,218.99,219.49,3500.0,209.1041,209.5624,209.085,209.5624,3500.0
2023-05-22 14:10:00,219.48,219.48,219.19,219.24,5236.0,209.5528,209.5528,209.2759,209.3237,5236.0
2023-05-22 14:15:00,219.23,219.34,219.19,219.19,4337.0,209.3141,209.4191,209.2759,209.2759,4337.0
2023-05-22 14:20:00,219.15,219.2,218.92,218.92,3926.0,209.2377,209.2855,209.0181,209.0181,3926.0
2023-05-22 14:25:00,218.94,219.28,218.93,219.23,4410.0,209.0372,209.3619,209.0277,209.3141,4410.0
2023-05-22 14:30:00,219.31,219.44,219.27,219.34,3650.0,209.3905,209.5146,209.3523,209.4191,3650.0
2023-05-22 14:35:00,219.29,219.53,219.15,219.15,5327.0,209.3714,209.6005,209.2377,209.2377,5327.0
2023-05-22 14:40:00,219.11,219.33,219.09,219.31,5540.0,209.1995,209.4096,209.1805,209.3905,5540.0
2023-05-22 14:45:00,219.29,219.37,219.16,219.26,6218.0,209.3714,209.4478,209.2473,209.3428,6218.0
2023-05-22 14:50:00,219.27,219.6,219.22,219.27,5176.0,209.3523,209.6674,209.3046,209.3523,5176.0
2023-05-22 14:55:00,219.27,219.3,218.84,218.95,4649.0,209.3523,209.381,208.9418,209.0468,4649.0
2023-05-22 15:00:00,219.02,219.14,218.78,218.79,3453.0,209.1136,209.2282,208.8845,208.894,3453.0
2023-05-22 15:05:00,218.84,218.95,218.76,218.92,4002.0,208.9418,209.0468,208.8654,209.0181,4002.0
2023-05-22 15:10:00,218.92,218.92,218.68,218.86,11739.0,209.0181,209.0181,208.789,208.9609,11739.0
2023-05-22 15:15:00,218.84,219.16,218.75,219.11,7154.0,208.9418,209.2473,208.8558,209.1995,7154.0
2023-05-22 15:20:00,219.07,219.12,218.97,219.09,4738.0,209.1614,209.2091,209.0659,209.1805,4738.0
2023-05-22 15:25:00,219.11,219.21,218.85,219.21,6300.0,209.1995,209.295,208.9513,209.295,6300.0
2023-05-22 15:30:00,219.19,219.19,218.78,218.88,12414.0,209.2759,209.2759,208.8845,208.9799,12414.0
2023-05-22 15:35:00,218.88,218.96,218.76,218.93,10135.0,208.9799,209.0563,208.8654,209.0277,10135.0
2023-05-22 15:40:00,218.94,219.09,218.82,219.09,11583.0,209.0372,209.1805,208.9227,209.1805,11583.0
2023-05-22 15:45:00,219.06,219.22,218.74,218.75,18786.0,209.1518,209.3046,208.8463,208.8558,18786.0
2023-05-22 15:50:00,218.86,218.88,218.39,218.62,29824.0,208.9609,208.9799,208.5121,208.7317,29824.0
2023-05-22 15:55:00,218.62,218.62,218.16,218.25,81984.0,208.7317,208.7317,208.2925,208.3784,81984.0
2023-05-23 09:30:00,217.23,218.5,217.23,218.5,16443.0,207.4046,208.6171,207.4046,208.6171,16443.0
2023-05-23 09:35:00,217.8,218.01,216.99,216.99,1400.0,207.9488,208.1493,207.1754,207.1754,1400.0
2023-05-23 09:40:00,216.99,217.23,216.67,216.84,6200.0,207.1754,207.4046,206.8699,207.0322,6200.0
2023-05-23 09:45:00,216.84,217.47,216.72,217.47,6106.0,207.0322,207.6337,206.9176,207.6337,6106.0
2023-05-23 09:50:00,217.53,217.84,217.03,217.1,2151.0,207.691,207.987,207.2136,207.2805,2151.0
2023-05-23 09:55:00,217.22,217.28,216.92,217.15,2370.0,207.395,207.4523,207.1086,207.3282,2370.0
2023-05-23 10:00:00,217.09,217.19,215.87,216.04,88825.0,207.2709,207.3664,206.1061,206.2684,88825.0
2023-05-23 10:05:00,216.04,216.38,215.48,216.09,46602.0,206.2684,206.593,205.7337,206.3161,46602.0
2023-05-23 10:10:00,216.0,216.21,215.56,216.02,30947.0,206.2302,206.4307,205.8101,206.2493,30947.0
2023-05-23 10:15:00,215.91,216.13,215.46,216.02,39063.0,206.1443,206.3543,205.7146,206.2493,39063.0
2023-05-23 10:20:00,216.02,216.05,215.17,215.93,31213.0,206.2493,206.278,205.4378,206.1634,31213.0
2023-05-23 10:25:00,215.94,216.11,215.79,215.92,17828.0,206.1729,206.3352,206.0297,206.1538,17828.0
2023-05-23 10:30:00,215.92,216.34,215.87,215.93,23322.0,206.1538,206.5548,206.1061,206.1634,23322.0
2023-05-23 10:35:00,216.0,216.15,215.77,215.96,12999.0,206.2302,206.3734,206.0106,206.192,12999.0
2023-05-23 10:40:00,216.0,216.09,215.61,215.99,10850.0,206.2302,206.3161,205.8579,206.2207,10850.0
2023-05-23 10:45:00,216.0,216.0,215.27,215.5,24312.0,206.2302,206.2302,205.5332,205.7528,24312.0
2023-05-23 10:50:00,215.5,215.51,214.5,215.22,44874.0,205.7528,205.7624,204.7981,205.4855,44874.0
2023-05-23 10:55:00,215.2,215.32,214.64,214.88,12209.0,205.4664,205.581,204.9317,205.1609,12209.0
2023-05-23 11:00:00,214.78,214.99,214.43,214.84,11948.0,205.0654,205.2659,204.7312,205.1227,11948.0
2023-05-23 11:05:00,214.94,215.14,214.89,215.06,9806.0,205.2182,205.4091,205.1704,205.3327,9806.0
2023-05-23 11:10:00,215.01,215.03,214.35,214.61,10136.0,205.285,205.3041,204.6548,204.9031,10136.0
2023-05-23 11:15:00,214.62,215.29,214.6,215.18,11496.0,204.9126,205.5523,204.8935,205.4473,11496.0
2023-05-23 11:20:00,215.06,215.34,214.9,215.34,6906.0,205.3327,205.6001,205.18,205.6001,6906.0
2023-05-23 11:25:00,215.46,215.73,215.46,215.68,14938.0,205.7146,205.9724,205.7146,205.9247,14938.0
2023-05-23 11:30:00,215.68,216.14,215.67,215.87,13267.0,205.9247,206.3639,205.9151,206.1061,13267.0
2023-05-23 11:35:00,215.91,216.07,215.69,215.83,18587.0,206.1443,206.297,205.9342,206.0679,18587.0
2023-05-23 11:40:00,215.89,216.06,215.52,215.64,5691.0,206.1252,206.2875,205.7719,205.8865,5691.0
2023-05-23 11:45:00,215.65,215.81,215.56,215.61,3894.0,205.896,206.0488,205.8101,205.8579,3894.0
2023-05-23 11:50:00,215.53,215.74,215.46,215.48,7765.0,205.7815,205.982,205.7146,205.7337,7765.0
2023-05-23 11:55:00,215.57,215.63,215.48,215.55,3156.0,205.8197,205.8769,205.7337,205.8006,3156.0
2023-05-23 12:00:00,215.66,215.84,215.66,215.74,8796.0,205.9056,206.0775,205.9056,205.982,8796.0
2023-05-23 12:05:00,215.73,215.74,215.52,215.62,5026.0,205.9724,205.982,205.7719,205.8674,5026.0
2023-05-23 12:10:00,215.57,215.86,215.44,215.64,6119.0,205.8197,206.0965,205.6955,205.8865,6119.0
2023-05-23 12:15:00,215.68,215.73,215.51,215.58,5029.0,205.9247,205.9724,205.7624,205.8292,5029.0
2023-05-23 12:20:00,215.65,215.7,215.55,215.62,3189.0,205.896,205.9438,205.8006,205.8674,3189.0
2023-05-23 12:25:00,215.62,215.69,215.46,215.63,10031.0,205.8674,205.9342,205.7146,205.8769,10031.0
2023-05-23 12:30:00,215.68,215.7,215.48,215.51,5123.0,205.9247,205.9438,205.7337,205.7624,5123.0
2023-05-23 12:35:00,215.51,215.61,215.25,215.61,15536.0,205.7624,205.8579,205.5141,205.8579,15536.0
2023-05-23 12:40:00,215.62,215.67,215.29,215.56,25432.0,205.8674,205.9151,205.5523,205.8101,25432.0
2023-05-23 12:45:00,215.55,215.55,215.29,215.42,14880.0,205.8006,205.8006,205.5523,205.6764,14880.0
2023-05-23 12:50:00,215.42,215.76,215.42,215.75,3587.0,205.6764,206.0011,205.6764,205.9915,3587.0
2023-05-23 12:55:00,215.81,215.92,215.5,215.56,4369.0,206.0488,206.1538,205.7528,205.8101,4369.0
2023-05-23 13:00:00,215.52,215.72,215.45,215.57,5821.0,205.7719,205.9629,205.7051,205.8197,5821.0
2023-05-23 13:05:00,215.57,215.8,215.55,215.77,2414.0,205.8197,206.0393,205.8006,206.0106,2414.0
2023-05-23 13:10:00,215.82,215.82,215.56,215.57,2931.0,206.0584,206.0584,205.8101,205.8197,2931.0
2023-05-23 13:15:00,215.67,215.9,215.67,215.76,2301.0,205.9151,206.1347,205.9151,206.0011,2301.0
2023-05-23 13:20:00,215.72,215.72,215.56,215.68,2812.0,205.9629,205.9629,205.8101,205.9247,2812.0
2023-05-23 13:25:00,215.66,215.66,215.25,215.34,8600.0,205.9056,205.9056,205.5141,205.6001,8600.0
2023-05-23 13:30:00,215.33,215.33,214.49,214.49,41864.0,205.5905,205.5905,204.7885,204.7885,41864.0
2023-05-23 13:35:00,214.38,214.57,214.07,214.07,5714.0,204.6835,204.8649,204.3875,204.3875,5714.0
2023-05-23 13:40:00,214.07,214.57,213.97,214.4,9557.0,204.3875,204.8649,204.292,204.7026,9557.0
2023-05-23 13:45:00,214.38,214.54,214.17,214.22,11631.0,204.6835,204.8362,204.483,204.5307,11631.0
2023-05-23 13:50:00,214.22,214.22,213.91,213.98,5453.0,204.5307,204.5307,204.2347,204.3016,5453.0
2023-05-23 13:55:00,213.97,214.18,213.94,214.01,10521.0,204.292,204.4925,204.2634,204.3302,10521.0
2023-05-23 14:00:00,214.0,214.2,213.95,214.05,10241.0,204.3207,204.5116,204.2729,204.3684,10241.0
2023-05-23 14:05:00,214.14,214.14,213.91,213.91,14533.0,204.4543,204.4543,204.2347,204.2347,14533.0
2023-05-23 14:10:00,213.92,214.11,213.32,213.32,16144.0,204.2443,204.4257,203.6714,203.6714,16144.0
2023-05-23 14:15:00,213.2,213.37,212.77,212.77,11054.0,203.5569,203.7192,203.1463,203.1463,11054.0
2023-05-23 14:20:00,212.76,212.95,212.3,212.37,32736.0,203.1368,203.3182,202.6976,202.7644,32736.0
2023-05-23 14:25:00,212.36,212.79,212.33,212.51,13447.0,202.7549,203.1654,202.7262,202.8981,13447.0
2023-05-23 14:30:00,212.56,213.04,212.48,212.9,8076.0,202.9458,203.4041,202.8694,203.2704,8076.0
2023-05-23 14:35:00,212.96,213.12,212.9,213.04,22246.0,203.3277,203.4805,203.2704,203.4041,22246.0
2023-05-23 14:40:00,213.06,213.24,212.93,213.24,18413.0,203.4232,203.595,203.2991,203.595,18413.0
2023-05-23 14:45:00,213.24,213.5,213.17,213.34,13661.0,203.595,203.8433,203.5282,203.6905,13661.0
2023-05-23 14:50:00,213.34,213.64,213.34,213.64,15180.0,203.6905,203.977,203.6905,203.977,15180.0
2023-05-23 14:55:00,213.69,213.87,213.61,213.87,10725.0,204.0247,204.1966,203.9483,204.1966,10725.0
2023-05-23 15:00:00,213.92,213.98,213.63,213.79,25807.0,204.2443,204.3016,203.9674,204.1202,25807.0
2023-05-23 15:05:00,213.83,214.02,213.8,213.91,14258.0,204.1584,204.3398,204.1297,204.2347,14258.0
2023-05-23 15:10:00,214.02,214.17,213.98,214.05,18820.0,204.3398,204.483,204.3016,204.3684,18820.0
2023-05-23 15:15:00,214.05,214.2,213.94,214.14,32453.0,204.3684,204.5116,204.2634,204.4543,32453.0
2023-05-23 15:20:00,214.19,214.95,214.11,214.95,22150.0,204.5021,205.2277,204.4257,205.2277,22150.0
2023-05-23 15:25:00,214.95,215.1,214.55,214.84,47382.0,205.2277,205.3709,204.8458,205.1227,47382.0
2023-05-23 15:30:00,214.83,215.01,214.66,214.74,34824.0,205.1131,205.285,204.9508,205.0272,34824.0
2023-05-23 15:35:00,214.74,214.92,214.28,214.4,41493.0,205.0272,205.1991,204.588,204.7026,41493.0
2023-05-23 15:40:00,214.36,214.36,213.98,214.19,137122.0,204.6644,204.6644,204.3016,204.5021,137122.0
2023-05-23 15:45:00,214.14,214.36,214.12,214.24,34113.0,204.4543,204.6644,204.4352,204.5498,34113.0
2023-05-23 15:50:00,214.21,214.7,214.19,214.27,67457.0,204.5212,204.989,204.5021,204.5785,67457.0
2023-05-23 15:55:00,214.27,214.34,213.62,214.11,111592.0,204.5785,204.6453,203.9579,204.4257,111592.0
2023-05-24 09:30:00,212.65,214.85,210.53,210.59,16039.0,203.0317,205.1322,201.0076,201.0649,16039.0
2023-05-24 09:35:00,210.59,211.24,209.55,211.24,17652.0,201.0649,201.6855,200.072,201.6855,17652.0
2023-05-24 09:40:00,211.76,211.76,210.24,210.24,9032.0,202.182,202.182,200.7307,200.7307,9032.0
2023-05-24 09:45:00,210.39,210.84,210.1,210.84,11241.0,200.874,201.3036,200.5971,201.3036,11241.0
2023-05-24 09:50:00,210.84,211.39,210.77,211.24,10917.0,201.3036,201.8287,201.2368,201.6855,10917.0
2023-05-24 09:55:00,211.38,211.41,210.68,211.06,9414.0,201.8192,201.8478,201.1508,201.5137,9414.0
2023-05-24 10:00:00,211.15,211.33,210.89,211.2,4216.0,201.5996,201.7714,201.3513,201.6473,4216.0
2023-05-24 10:05:00,211.23,211.36,210.8,210.98,10271.0,201.676,201.8001,201.2654,201.4373,10271.0
2023-05-24 10:10:00,211.18,211.46,211.09,211.09,6889.0,201.6282,201.8956,201.5423,201.5423,6889.0
2023-05-24 10:15:00,211.17,211.26,210.92,211.09,11058.0,201.6187,201.7046,201.38,201.5423,11058.0
2023-05-24 10:20:00,211.09,211.2,210.85,211.03,12157.0,201.5423,201.6473,201.3132,201.485,12157.0
2023-05-24 10:25:00,211.11,211.7,211.0,211.54,4964.0,201.5614,202.1247,201.4564,201.9719,4964.0
2023-05-24 10:30:00,211.62,212.04,211.62,211.92,3184.0,202.0483,202.4493,202.0483,202.3348,3184.0
2023-05-24 10:35:00,211.83,212.04,211.7,211.77,3234.0,202.2488,202.4493,202.1247,202.1915,3234.0
2023-05-24 10:40:00,211.79,212.09,211.54,211.98,3385.0,202.2106,202.4971,201.9719,202.392,3385.0
2023-05-24 10:45:00,211.93,211.98,211.65,211.69,5261.0,202.3443,202.392,202.077,202.1152,5261.0
2023-05-24 10:50:00,211.75,211.84,211.41,211.42,3796.0,202.1724,202.2584,201.8478,201.8574,3796.0
2023-05-24 10:55:00,211.46,211.46,210.82,211.05,18064.0,201.8956,201.8956,201.2845,201.5041,18064.0
2023-05-24 11:00:00,211.16,211.43,211.11,211.18,4506.0,201.6091,201.8669,201.5614,201.6282,4506.0
2023-05-24 11:05:00,211.08,211.15,210.88,211.09,10646.0,201.5327,201.5996,201.3418,201.5423,10646.0
2023-05-24 11:10:00,211.08,211.22,210.94,211.07,6968.0,201.5327,201.6664,201.3991,201.5232,6968.0
2023-05-24 11:15:00,210.97,211.16,210.97,211.0,19955.0,201.4277,201.6091,201.4277,201.4564,19955.0
2023-05-24 11:20:00,211.08,211.44,211.06,211.42,4001.0,201.5327,201.8765,201.5137,201.8574,4001.0
2023-05-24 11:25:00,211.48,211.73,211.03,211.16,12864.0,201.9147,202.1533,201.485,201.6091,12864.0
2023-05-24 11:30:00,211.17,211.2,210.94,211.05,8707.0,201.6187,201.6473,201.3991,201.5041,8707.0
2023-05-24 11:35:00,210.97,211.04,210.9,211.01,12299.0,201.4277,201.4946,201.3609,201.4659,12299.0
2023-05-24 11:40:00,211.01,211.08,210.82,210.93,27731.0,201.4659,201.5327,201.2845,201.3895,27731.0
2023-05-24 11:45:00,210.95,211.33,210.91,211.18,8078.0,201.4086,201.7714,201.3704,201.6282,8078.0
2023-05-24 11:50:00,211.19,211.46,211.19,211.35,4128.0,201.6378,201.8956,201.6378,201.7905,4128.0
2023-05-24 11:55:00,211.31,211.45,211.23,211.36,1861.0,201.7523,201.886,201.676,201.8001,1861.0
2023-05-24 12:00:00,211.59,211.67,211.51,211.63,3397.0,202.0197,202.0961,201.9433,202.0579,3397.0
2023-05-24 12:05:00,211.58,211.66,211.45,211.59,5335.0,202.0101,202.0865,201.886,202.0197,5335.0
2023-05-24 12:10:00,211.53,211.53,211.05,211.15,5038.0,201.9624,201.9624,201.5041,201.5996,5038.0
2023-05-24 12:15:00,211.14,211.16,210.88,210.93,9244.0,201.59,201.6091,201.3418,201.3895,9244.0
2023-05-24 12:20:00,211.01,211.07,210.88,210.99,4858.0,201.4659,201.5232,201.3418,201.4468,4858.0
2023-05-24 12:25:00,211.04,211.06,210.99,211.03,3191.0,201.4946,201.5137,201.4468,201.485,3191.0
2023-05-24 12:30:00,210.95,211.25,210.95,211.2,3827.0,201.4086,201.6951,201.4086,201.6473,3827.0
2023-05-24 12:35:00,211.23,211.28,211.06,211.28,2384.0,201.676,201.7237,201.5137,201.7237,2384.0
2023-05-24 12:40:00,211.31,211.33,211.06,211.14,3026.0,201.7523,201.7714,201.5137,201.59,3026.0
2023-05-24 12:45:00,211.13,211.27,211.09,211.21,3356.0,201.5805,201.7142,201.5423,201.6569,3356.0
2023-05-24 12:50:00,211.17,211.55,211.09,211.44,4232.0,201.6187,201.9815,201.5423,201.8765,4232.0
2023-05-24 12:55:00,211.36,211.38,211.25,211.37,1037.0,201.8001,201.8192,201.6951,201.8096,1037.0
2023-05-24 13:00:00,211.38,211.38,210.98,211.15,4229.0,201.8192,201.8192,201.4373,201.5996,4229.0
2023-05-24 13:05:00,211.03,211.05,210.91,211.04,3425.0,201.485,201.5041,201.3704,201.4946,3425.0
2023-05-24 13:10:00,211.01,211.09,210.91,210.95,4748.0,201.4659,201.5423,201.3704,201.4086,4748.0
2023-05-24 13:15:00,210.96,211.15,210.94,211.08,3295.0,201.4182,201.5996,201.3991,201.5327,3295.0
2023-05-24 13:20:00,211.03,211.38,211.03,211.13,3996.0,201.485,201.8192,201.485,201.5805,3996.0
2023-05-24 13:25:00,211.1,211.12,210.98,211.01,3959.0,201.5518,201.5709,201.4373,201.4659,3959.0
2023-05-24 13:30:00,211.01,211.54,211.0,211.51,3595.0,201.4659,201.9719,201.4564,201.9433,3595.0
2023-05-24 13:35:00,211.45,211.58,211.43,211.57,2100.0,201.886,202.0101,201.8669,202.0006,2100.0
2023-05-24 13:40:00,211.62,211.69,211.49,211.61,6012.0,202.0483,202.1152,201.9242,202.0388,6012.0
2023-05-24 13:45:00,211.59,211.63,210.99,211.09,11157.0,202.0197,202.0579,201.4468,201.5423,11157.0
2023-05-24 13:50:00,211.08,211.31,211.08,211.24,3257.0,201.5327,201.7523,201.5327,201.6855,3257.0
2023-05-24 13:55:00,211.23,211.23,211.14,211.17,2374.0,201.676,201.676,201.59,201.6187,2374.0
2023-05-24 14:00:00,211.26,211.4,211.09,211.09,4081.0,201.7046,201.8383,201.5423,201.5423,4081.0
2023-05-24 14:05:00,211.16,211.27,211.0,211.03,4337.0,201.6091,201.7142,201.4564,201.485,4337.0
2023-05-24 14:10:00,211.0,211.05,210.93,211.0,8874.0,201.4564,201.5041,201.3895,201.4564,8874.0
2023-05-24 14:15:00,211.01,211.06,210.86,210.94,36129.0,201.4659,201.5137,201.3227,201.3991,36129.0
2023-05-24 14:20:00,210.94,211.12,210.8,211.1,15986.0,201.3991,201.5709,201.2654,201.5518,15986.0
2023-05-24 14:25:00,211.18,211.28,211.05,211.28,3214.0,201.6282,201.7237,201.5041,201.7237,3214.0
2023-05-24 14:30:00,211.32,211.51,211.29,211.51,5125.0,201.7619,201.9433,201.7332,201.9433,5125.0
2023-05-24 14:35:00,211.52,212.01,211.48,211.97,6904.0,201.9528,202.4207,201.9147,202.3825,6904.0
2023-05-24 14:40:00,212.0,212.16,211.93,211.96,3959.0,202.4111,202.5639,202.3443,202.3729,3959.0
2023-05-24 14:45:00,212.01,212.15,211.92,212.12,6888.0,202.4207,202.5544,202.3348,202.5257,6888.0
2023-05-24 14:50:00,212.04,212.19,211.84,211.91,10811.0,202.4493,202.5925,202.2584,202.3252,10811.0
2023-05-24 14:55:00,211.93,211.99,211.84,211.94,7980.0,202.3443,202.4016,202.2584,202.3538,7980.0
2023-05-24 15:00:00,211.97,212.0,211.68,211.69,4938.0,202.3825,202.4111,202.1056,202.1152,4938.0
2023-05-24 15:05:00,211.7,211.84,211.63,211.71,5464.0,202.1247,202.2584,202.0579,202.1343,5464.0
2023-05-24 15:10:00,211.73,212.14,211.67,212.05,8348.0,202.1533,202.5448,202.0961,202.4589,8348.0
2023-05-24 15:15:00,212.08,212.49,212.08,212.36,8957.0,202.4875,202.879,202.4875,202.7549,8957.0
2023-05-24 15:20:00,212.34,212.61,212.3,212.5,9660.0,202.7358,202.9935,202.6976,202.8885,9660.0
2023-05-24 15:25:00,212.5,212.91,212.5,212.78,7181.0,202.8885,203.28,202.8885,203.1559,7181.0
2023-05-24 15:30:00,212.76,213.1,212.75,212.82,11286.0,203.1368,203.4614,203.1272,203.194,11286.0
2023-05-24 15:35:00,212.77,212.88,212.22,212.31,12825.0,203.1463,203.2513,202.6212,202.7071,12825.0
2023-05-24 15:40:00,212.36,212.38,212.05,212.07,10508.0,202.7549,202.7739,202.4589,202.478,10508.0
2023-05-24 15:45:00,212.05,212.05,211.7,211.76,12320.0,202.4589,202.4589,202.1247,202.182,12320.0
2023-05-24 15:50:00,211.72,211.72,211.15,211.31,21309.0,202.1438,202.1438,201.5996,201.7523,21309.0
2023-05-24 15:55:00,211.3,211.41,210.95,211.09,69680.0,201.7428,201.8478,201.4086,201.5423,69680.0
2023-05-25 09:30:00,210.23,211.72,209.92,211.72,20102.0,200.7212,202.1438,200.4252,202.1438,20102.0
2023-05-25 09:35:00,211.26,211.52,210.48,210.78,2571.0,201.7046,201.9528,200.9599,201.2463,2571.0
2023-05-25 09:40:00,210.5,211.06,210.26,210.98,3361.0,200.979,201.5137,200.7498,201.4373,3361.0
2023-05-25 09:45:00,211.35,212.28,211.35,211.61,10654.0,201.7905,202.6785,201.7905,202.0388,10654.0
2023-05-25 09:50:00,211.29,211.77,211.24,211.39,1809.0,201.7332,202.1915,201.6855,201.8287,1809.0
2023-05-25 09:55:00,211.42,211.74,211.42,211.49,2469.0,201.8574,202.1629,201.8574,201.9242,2469.0
2023-05-25 10:00:00,211.4,211.72,210.72,210.73,4257.0,201.8383,202.1438,201.189,201.1986,4257.0
2023-05-25 10:05:00,210.74,210.88,210.41,210.56,5604.0,201.2081,201.3418,200.8931,201.0363,5604.0
2023-05-25 10:10:00,210.38,210.83,210.38,210.76,16791.0,200.8644,201.2941,200.8644,201.2272,16791.0
2023-05-25 10:15:00,210.77,211.19,210.68,210.83,14430.0,201.2368,201.6378,201.1508,201.2941,14430.0
2023-05-25 10:20:00,210.73,210.81,210.46,210.81,6154.0,201.1986,201.275,200.9408,201.275,6154.0
2023-05-25 10:25:00,210.86,211.17,210.77,211.17,5082.0,201.3227,201.6187,201.2368,201.6187,5082.0
2023-05-25 10:30:00,210.78,210.88,210.44,210.55,9514.0,201.2463,201.3418,200.9217,201.0267,9514.0
2023-05-25 10:35:00,210.53,210.78,210.53,210.78,3175.0,201.0076,201.2463,201.0076,201.2463,3175.0
2023-05-25 10:40:00,210.69,210.99,210.61,210.78,4554.0,201.1604,201.4468,201.084,201.2463,4554.0
2023-05-25 10:45:00,210.98,211.06,210.62,210.62,5284.0,201.4373,201.5137,201.0936,201.0936,5284.0
2023-05-25 10:50:00,210.62,210.81,210.5,210.68,4296.0,201.0936,201.275,200.979,201.1508,4296.0
2023-05-25 10:55:00,210.6,210.83,210.6,210.7,6222.0,201.0745,201.2941,201.0745,201.1699,6222.0
2023-05-25 11:00:00,210.8,210.93,210.63,210.69,12669.0,201.2654,201.3895,201.1031,201.1604,12669.0
2023-05-25 11:05:00,210.8,210.81,210.44,210.54,7948.0,201.2654,201.275,200.9217,201.0172,7948.0
2023-05-25 11:10:00,210.62,210.78,210.59,210.64,6218.0,201.0936,201.2463,201.0649,201.1126,6218.0
2023-05-25 11:15:00,210.7,210.81,210.19,210.5,18997.0,201.1699,201.275,200.683,200.979,18997.0
2023-05-25 11:20:00,210.47,210.7,209.91,209.93,26107.0,200.9503,201.1699,200.4157,200.4348,26107.0
2023-05-25 11:25:00,210.04,210.31,209.98,210.22,19082.0,200.5398,200.7976,200.4825,200.7116,19082.0
2023-05-25 11:30:00,210.15,210.21,209.95,210.03,6393.0,200.6448,200.7021,200.4539,200.5302,6393.0
2023-05-25 11:35:00,209.95,210.2,209.95,210.2,5819.0,200.4539,200.6926,200.4539,200.6926,5819.0
2023-05-25 11:40:00,210.15,210.21,209.91,210.13,3521.0,200.6448,200.7021,200.4157,200.6257,3521.0
2023-05-25 11:45:00,210.15,210.15,209.9,210.13,5556.0,200.6448,200.6448,200.4061,200.6257,5556.0
2023-05-25 11:50:00,210.15,210.41,210.14,210.28,2721.0,200.6448,200.8931,200.6353,200.7689,2721.0
2023-05-25 11:55:00,210.14,210.47,210.08,210.46,6196.0,200.6353,200.9503,200.578,200.9408,6196.0
2023-05-25 12:00:00,210.53,210.86,210.52,210.86,4657.0,201.0076,201.3227,200.9981,201.3227,4657.0
2023-05-25 12:05:00,210.83,211.17,210.83,211.07,3055.0,201.2941,201.6187,201.2941,201.5232,3055.0
2023-05-25 12:10:00,211.18,211.36,211.16,211.36,2850.0,201.6282,201.8001,201.6091,201.8001,2850.0
2023-05-25 12:15:00,211.28,211.44,211.24,211.4,4184.0,201.7237,201.8765,201.6855,201.8383,4184.0
2023-05-25 12:20:00,211.45,211.45,210.84,210.88,3300.0,201.886,201.886,201.3036,201.3418,3300.0
2023-05-25 12:25:00,210.88,210.88,210.69,210.76,3674.0,201.3418,201.3418,201.1604,201.2272,3674.0
2023-05-25 12:30:00,210.84,210.96,210.71,210.82,3873.0,201.3036,201.4182,201.1795,201.2845,3873.0
2023-05-25 12:35:00,210.85,210.87,210.7,210.75,660.0,201.3132,201.3322,201.1699,201.2177,660.0
2023-05-25 12:40:00,210.94,211.11,210.9,210.99,2605.0,201.3991,201.5614,201.3609,201.4468,2605.0
2023-05-25 12:45:00,211.05,211.11,210.85,210.93,2101.0,201.5041,201.5614,201.3132,201.3895,2101.0
2023-05-25 12:50:00,210.95,210.98,210.81,210.81,1580.0,201.4086,201.4373,201.275,201.275,1580.0
2023-05-25 12:55:00,210.78,210.97,210.56,210.56,2896.0,201.2463,201.4277,201.0363,201.0363,2896.0
2023-05-25 13:00:00,210.61,210.62,210.31,210.31,2019.0,201.084,201.0936,200.7976,200.7976,2019.0
2023-05-25 13:05:00,210.23,210.46,210.23,210.46,3031.0,200.7212,200.9408,200.7212,200.9408,3031.0
2023-05-25 13:10:00,210.44,210.61,210.43,210.47,2385.0,200.9217,201.084,200.9121,200.9503,2385.0
2023-05-25 13:15:00,210.53,210.68,210.52,210.62,4644.0,201.0076,201.1508,200.9981,201.0936,4644.0
2023-05-25 13:20:00,210.69,210.77,210.65,210.77,2430.0,201.1604,201.2368,201.1222,201.2368,2430.0
2023-05-25 13:25:00,210.84,211.12,210.76,211.08,2875.0,201.3036,201.5709,201.2272,201.5327,2875.0
2023-05-25 13:30:00,211.07,211.17,211.02,211.14,3088.0,201.5232,201.6187,201.4755,201.59,3088.0
2023-05-25 13:35:00,210.99,210.99,210.79,210.79,2000.0,201.4468,201.4468,201.2559,201.2559,2000.0
2023-05-25 13:40:00,210.86,211.17,210.86,211.0,3479.0,201.3227,201.6187,201.3227,201.4564,3479.0
2023-05-25 13:45:00,211.05,211.05,210.91,210.91,1632.0,201.5041,201.5041,201.3704,201.3704,1632.0
2023-05-25 13:50:00,210.97,211.13,210.87,210.87,2621.0,201.4277,201.5805,201.3322,201.3322,2621.0
2023-05-25 13:55:00,210.86,210.99,210.82,210.99,2688.0,201.3227,201.4468,201.2845,201.4468,2688.0
2023-05-25 14:00:00,211.01,211.77,211.01,211.48,5563.0,201.4659,202.1915,201.4659,201.9147,5563.0
2023-05-25 14:05:00,211.43,211.43,211.07,211.15,1530.0,201.8669,201.8669,201.5232,201.5996,1530.0
2023-05-25 14:10:00,211.14,211.34,211.14,211.28,3989.0,201.59,201.781,201.59,201.7237,3989.0
2023-05-25 14:15:00,211.34,211.65,211.32,211.57,3661.0,201.781,202.077,201.7619,202.0006,3661.0
2023-05-25 14:20:00,211.67,211.69,211.51,211.57,2984.0,202.0961,202.1152,201.9433,202.0006,2984.0
2023-05-25 14:25:00,211.57,211.72,211.47,211.49,4026.0,202.0006,202.1438,201.9051,201.9242,4026.0
2023-05-25 14:30:00,211.35,211.4,210.92,210.93,2006.0,201.7905,201.8383,201.38,201.3895,2006.0
2023-05-25 14:35:00,210.85,210.86,210.73,210.75,1981.0,201.3132,201.3227,201.1986,201.2177,1981.0
2023-05-25 14:40:00,210.79,210.84,210.54,210.69,6399.0,201.2559,201.3036,201.0172,201.1604,6399.0
2023-05-25 14:45:00,210.7,210.94,210.56,210.73,8947.0,201.1699,201.3991,201.0363,201.1986,8947.0
2023-05-25 14:50:00,210.8,211.19,210.79,211.06,5743.0,201.2654,201.6378,201.2559,201.5137,5743.0
2023-05-25 14:55:00,211.11,211.34,211.11,211.34,5709.0,201.5614,201.781,201.5614,201.781,5709.0
2023-05-25 15:00:00,211.28,211.42,211.28,211.41,7281.0,201.7237,201.8574,201.7237,201.8478,7281.0
2023-05-25 15:05:00,211.43,211.74,211.42,211.72,4772.0,201.8669,202.1629,201.8574,202.1438,4772.0
2023-05-25 15:10:00,211.78,211.97,211.76,211.76,11472.0,202.2011,202.3825,202.182,202.182,11472.0
2023-05-25 15:15:00,211.73,211.75,211.52,211.67,6442.0,202.1533,202.1724,201.9528,202.0961,6442.0
2023-05-25 15:20:00,211.67,211.77,211.65,211.7,4211.0,202.0961,202.1915,202.077,202.1247,4211.0
2023-05-25 15:25:00,211.65,211.91,211.59,211.86,5454.0,202.077,202.3252,202.0197,202.2775,5454.0
2023-05-25 15:30:00,211.84,211.92,211.45,211.45,7373.0,202.2584,202.3348,201.886,201.886,7373.0
2023-05-25 15:35:00,211.52,211.54,211.21,211.22,12935.0,201.9528,201.9719,201.6569,201.6664,12935.0
2023-05-25 15:40:00,211.28,211.52,211.27,211.41,9298.0,201.7237,201.9528,201.7142,201.8478,9298.0
2023-05-25 15:45:00,211.46,212.21,211.46,211.69,16178.0,201.8956,202.6116,201.8956,202.1152,16178.0
2023-05-25 15:50:00,211.63,211.63,211.16,211.52,27169.0,202.0579,202.0579,201.6091,201.9528,27169.0
2023-05-25 15:55:00,211.52,211.55,211.16,211.3,38010.0,201.9528,201.9815,201.6091,201.7428,38010.0
2023-05-26 09:30:00,211.22,211.72,210.7,211.25,8911.0,201.6664,202.1438,201.1699,201.6951,8911.0
2023-05-26 09:35:00,211.25,211.54,209.76,210.16,6830.0,201.6951,201.9719,200.2725,200.6544,6830.0
2023-05-26 09:40:00,210.23,211.72,210.23,211.06,4309.0,200.7212,202.1438,200.7212,201.5137,4309.0
2023-05-26 09:45:00,211.22,211.41,210.48,210.49,4836.0,201.6664,201.8478,200.9599,200.9694,4836.0
2023-05-26 09:50:00,210.47,210.47,210.02,210.42,5266.0,200.9503,200.9503,200.5207,200.9026,5266.0
2023-05-26 09:55:00,210.46,210.81,210.44,210.57,25099.0,200.9408,201.275,200.9217,201.0458,25099.0
2023-05-26 10:00:00,210.68,211.21,210.56,210.88,5119.0,201.1508,201.6569,201.0363,201.3418,5119.0
2023-05-26 10:05:00,211.01,211.92,210.91,211.92,4391.0,201.4659,202.3348,201.3704,202.3348,4391.0
2023-05-26 10:10:00,212.04,212.04,210.88,211.01,5801.0,202.4493,202.4493,201.3418,201.4659,5801.0
2023-05-26 10:15:00,210.97,211.4,210.94,211.0,7354.0,201.4277,201.8383,201.3991,201.4564,7354.0
2023-05-26 10:20:00,211.0,211.01,210.74,210.88,4156.0,201.4564,201.4659,201.2081,201.3418,4156.0
2023-05-26 10:25:00,211.04,211.39,211.04,211.39,4100.0,201.4946,201.8287,201.4946,201.8287,4100.0
2023-05-26 10:30:00,211.43,211.54,211.19,211.36,5569.0,201.8669,201.9719,201.6378,201.8001,5569.0
2023-05-26 10:35:00,211.31,211.37,211.04,211.31,2732.0,201.7523,201.8096,201.4946,201.7523,2732.0
2023-05-26 10:40:00,211.31,211.46,211.15,211.21,4655.0,201.7523,201.8956,201.5996,201.6569,4655.0
2023-05-26 10:45:00,211.19,211.23,210.97,211.05,7275.0,201.6378,201.676,201.4277,201.5041,7275.0
2023-05-26 10:50:00,211.12,211.22,210.81,211.03,4900.0,201.5709,201.6664,201.275,201.485,4900.0
2023-05-26 10:55:00,211.0,211.06,210.7,210.73,4665.0,201.4564,201.5137,201.1699,201.1986,4665.0
2023-05-26 11:00:00,210.65,211.21,210.65,210.93,5214.0,201.1222,201.6569,201.1222,201.3895,5214.0
2023-05-26 11:05:00,211.02,211.02,210.69,210.77,3238.0,201.4755,201.4755,201.1604,201.2368,3238.0
2023-05-26 11:10:00,210.81,210.93,210.56,210.75,5524.0,201.275,201.3895,201.0363,201.2177,5524.0
2023-05-26 11:15:00,210.63,210.7,210.54,210.59,8447.0,201.1031,201.1699,201.0172,201.0649,8447.0
2023-05-26 11:20:00,210.59,210.73,210.42,210.48,13619.0,201.0649,201.1986,200.9026,200.9599,13619.0
2023-05-26 11:25:00,210.43,210.87,210.42,210.53,5132.0,200.9121,201.3322,200.9026,201.0076,5132.0
2023-05-26 11:30:00,210.58,210.69,210.47,210.5,3726.0,201.0554,201.1604,200.9503,200.979,3726.0
2023-05-26 11:35:00,210.45,210.64,210.36,210.41,3705.0,200.9312,201.1126,200.8453,200.8931,3705.0
2023-05-26 11:40:00,210.46,211.06,210.42,210.73,4999.0,200.9408,201.5137,200.9026,201.1986,4999.0
2023-05-26 11:45:00,210.8,211.2,210.65,211.2,11095.0,201.2654,201.6473,201.1222,201.6473,11095.0
2023-05-26 11:50:00,211.06,211.19,210.92,211.1,7368.0,201.5137,201.6378,201.38,201.5518,7368.0
2023-05-26 11:55:00,211.1,211.1,210.7,210.88,4800.0,201.5518,201.5518,201.1699,201.3418,4800.0
2023-05-26 12:00:00,210.9,211.18,210.7,211.18,8110.0,201.3609,201.6282,201.1699,201.6282,8110.0
2023-05-26 12:05:00,211.2,211.51,211.05,211.05,5959.0,201.6473,201.9433,201.5041,201.5041,5959.0
2023-05-26 12:10:00,211.15,211.17,210.9,210.92,2831.0,201.5996,201.6187,201.3609,201.38,2831.0
2023-05-26 12:15:00,210.92,211.0,210.86,210.88,2558.0,201.38,201.4564,201.3227,201.3418,2558.0
2023-05-26 12:20:00,210.97,210.97,210.8,210.96,2700.0,201.4277,201.4277,201.2654,201.4182,2700.0
2023-05-26 12:25:00,210.91,211.03,210.73,210.77,8043.0,201.3704,201.485,201.1986,201.2368,8043.0
2023-05-26 12:30:00,210.8,211.0,210.7,210.7,5842.0,201.2654,201.4564,201.1699,201.1699,5842.0
2023-05-26 12:35:00,210.83,210.84,210.48,210.48,3603.0,201.2941,201.3036,200.9599,200.9599,3603.0
2023-05-26 12:40:00,210.46,210.56,210.06,210.06,4976.0,200.9408,201.0363,200.5589,200.5589,4976.0
2023-05-26 12:45:00,210.02,210.31,210.0,210.25,3608.0,200.5207,200.7976,200.5016,200.7403,3608.0
2023-05-26 12:50:00,210.31,210.47,210.24,210.33,3136.0,200.7976,200.9503,200.7307,200.8167,3136.0
2023-05-26 12:55:00,210.31,210.49,210.19,210.42,6202.0,200.7976,200.9694,200.683,200.9026,6202.0
2023-05-26 13:00:00,210.42,210.62,210.27,210.27,3829.0,200.9026,201.0936,200.7594,200.7594,3829.0
2023-05-26 13:05:00,210.31,210.52,210.28,210.4,3607.0,200.7976,200.9981,200.7689,200.8835,3607.0
2023-05-26 13:10:00,210.31,210.34,210.03,210.17,4486.0,200.7976,200.8262,200.5302,200.6639,4486.0
2023-05-26 13:15:00,210.05,210.11,209.63,209.89,5574.0,200.5493,200.6066,200.1483,200.3966,5574.0
2023-05-26 13:20:00,209.81,210.02,209.76,209.79,3067.0,200.3202,200.5207,200.2725,200.3011,3067.0
2023-05-26 13:25:00,209.71,209.87,209.66,209.83,5844.0,200.2247,200.3775,200.177,200.3393,5844.0
2023-05-26 13:30:00,209.81,210.38,209.76,210.33,9584.0,200.3202,200.8644,200.2725,200.8167,9584.0
2023-05-26 13:35:00,210.26,210.39,209.9,209.92,5475.0,200.7498,200.874,200.4061,200.4252,5475.0
2023-05-26 13:40:00,209.85,209.85,209.5,209.5,3220.0,200.3584,200.3584,200.0242,200.0242,3220.0
2023-05-26 13:45:00,209.55,209.8,209.47,209.8,8771.0,200.072,200.3106,199.9956,200.3106,8771.0
2023-05-26 13:50:00,209.74,209.78,209.65,209.71,7187.0,200.2534,200.2915,200.1674,200.2247,7187.0
2023-05-26 13:55:00,209.74,209.99,209.74,209.98,3700.0,200.2534,200.492,200.2534,200.4825,3700.0
2023-05-26 14:00:00,210.06,210.14,209.73,209.86,10789.0,200.5589,200.6353,200.2438,200.3679,10789.0
2023-05-26 14:05:00,209.78,209.78,209.61,209.62,4140.0,200.2915,200.2915,200.1292,200.1388,4140.0
2023-05-26 14:10:00,209.65,210.09,209.59,209.97,6026.0,200.1674,200.5875,200.1101,200.473,6026.0
2023-05-26 14:15:00,209.94,210.04,209.87,209.98,5529.0,200.4443,200.5398,200.3775,200.4825,5529.0
2023-05-26 14:20:00,209.95,210.24,209.93,210.24,9910.0,200.4539,200.7307,200.4348,200.7307,9910.0
2023-05-26 14:25:00,210.16,210.29,210.1,210.21,4176.0,200.6544,200.7785,200.5971,200.7021,4176.0
2023-05-26 14:30:00,210.21,210.25,210.16,210.24,4645.0,200.7021,200.7403,200.6544,200.7307,4645.0
2023-05-26 14:35:00,210.27,210.51,210.21,210.51,5684.0,200.7594,200.9885,200.7021,200.9885,5684.0
2023-05-26 14:40:00,210.63,210.71,210.56,210.64,4311.0,201.1031,201.1795,201.0363,201.1126,4311.0
2023-05-26 14:45:00,210.64,210.8,210.56,210.68,7879.0,201.1126,201.2654,201.0363,201.1508,7879.0
2023-05-26 14:50:00,210.77,210.8,210.57,210.74,7192.0,201.2368,201.2654,201.0458,201.2081,7192.0
2023-05-26 14:55:00,210.74,210.77,210.52,210.66,7481.0,201.2081,201.2368,200.9981,201.1317,7481.0
2023-05-26 15:00:00,210.76,211.09,210.68,211.0,4511.0,201.2272,201.5423,201.1508,201.4564,4511.0
2023-05-26 15:05:00,210.98,211.0,210.84,210.85,6579.0,201.4373,201.4564,201.3036,201.3132,6579.0
2023-05-26 15:10:00,210.86,211.1,210.61,210.61,11883.0,201.3227,201.5518,201.084,201.084,11883.0
2023-05-26 15:15:00,210.67,210.81,210.3,210.37,8598.0,201.1413,201.275,200.788,200.8549,8598.0
2023-05-26 15:20:00,210.34,210.36,210.14,210.14,5985.0,200.8262,200.8453,200.6353,200.6353,5985.0
2023-05-26 15:25:00,210.18,210.31,209.98,209.98,13415.0,200.6735,200.7976,200.4825,200.4825,13415.0
2023-05-26 15:30:00,209.99,210.31,209.98,210.03,13758.0,200.492,200.7976,200.4825,200.5302,13758.0
2023-05-26 15:35:00,210.03,210.22,209.92,210.0,14082.0,200.5302,200.7116,200.4252,200.5016,14082.0
2023-05-26 15:40:00,210.0,210.22,209.94,210.17,15570.0,200.5016,200.7116,200.4443,200.6639,15570.0
2023-05-26 15:45:00,210.25,210.5,210.15,210.45,18049.0,200.7403,200.979,200.6448,200.9312,18049.0
2023-05-26 15:50:00,210.45,210.67,210.11,210.67,28315.0,200.9312,201.1413,200.6066,201.1413,28315.0
2023-05-26 15:55:00,210.61,210.67,210.35,210.55,59384.0,201.084,201.1413,200.8358,201.0267,59384.0
2023-05-30 09:30:00,210.64,210.81,210.06,210.67,19195.0,201.1126,201.275,200.5589,201.1413,19195.0
2023-05-30 09:35:00,210.51,210.51,208.11,208.34,15759.0,200.9885,200.9885,198.6971,198.9167,15759.0
2023-05-30 09:40:00,208.37,208.88,207.9,208.88,15593.0,198.9453,199.4323,198.4966,199.4323,15593.0
2023-05-30 09:45:00,209.06,209.77,208.82,209.49,4398.0,199.6041,200.282,199.375,200.0147,4398.0
2023-05-30 09:50:00,209.78,210.22,209.78,210.08,1206.0,200.2915,200.7116,200.2915,200.578,1206.0
2023-05-30 09:55:00,210.15,210.41,209.9,210.39,3424.0,200.6448,200.8931,200.4061,200.874,3424.0
2023-05-30 10:00:00,210.54,210.54,210.14,210.15,2400.0,201.0172,201.0172,200.6353,200.6448,2400.0
2023-05-30 10:05:00,210.02,210.3,209.8,209.87,10871.0,200.5207,200.788,200.3106,200.3775,10871.0
2023-05-30 10:10:00,209.99,210.11,209.66,209.92,9066.0,200.492,200.6066,200.177,200.4252,9066.0
2023-05-30 10:15:00,210.29,210.97,210.19,210.79,17875.0,200.7785,201.4277,200.683,201.2559,17875.0
2023-05-30 10:20:00,210.91,211.02,210.33,210.33,3475.0,201.3704,201.4755,200.8167,200.8167,3475.0
2023-05-30 10:25:00,210.12,210.46,210.06,210.13,11060.0,200.6162,200.9408,200.5589,200.6257,11060.0
2023-05-30 10:30:00,210.11,210.37,209.96,210.06,12454.0,200.6066,200.8549,200.4634,200.5589,12454.0
2023-05-30 10:35:00,210.03,210.31,209.94,210.19,1931.0,200.5302,200.7976,200.4443,200.683,1931.0
2023-05-30 10:40:00,210.32,210.49,210.31,210.43,1418.0,200.8071,200.9694,200.7976,200.9121,1418.0
2023-05-30 10:45:00,210.43,210.49,210.27,210.31,10049.0,200.9121,200.9694,200.7594,200.7976,10049.0
2023-05-30 10:50:00,210.31,210.72,210.31,210.35,11873.0,200.7976,201.189,200.7976,200.8358,11873.0
2023-05-30 10:55:00,210.25,210.42,209.78,210.15,2805.0,200.7403,200.9026,200.2915,200.6448,2805.0
2023-05-30 11:00:00,210.15,210.28,209.94,209.98,1000.0,200.6448,200.7689,200.4443,200.4825,1000.0
2023-05-30 11:05:00,209.86,210.0,209.7,209.81,1382.0,200.3679,200.5016,200.2152,200.3202,1382.0
2023-05-30 11:10:00,209.6,209.6,209.34,209.34,1100.0,200.1197,200.1197,199.8714,199.8714,1100.0
2023-05-30 11:15:00,209.01,209.12,208.86,209.12,2541.0,199.5564,199.6614,199.4132,199.6614,2541.0
2023-05-30 11:20:00,208.81,208.93,208.56,208.83,2639.0,199.3654,199.48,199.1267,199.3845,2639.0
2023-05-30 11:25:00,208.84,208.97,208.72,208.83,1150.0,199.3941,199.5182,199.2795,199.3845,1150.0
2023-05-30 11:30:00,209.0,209.18,208.87,209.18,1711.0,199.5468,199.7187,199.4227,199.7187,1711.0
2023-05-30 11:35:00,209.01,209.05,209.01,209.05,400.0,199.5564,199.5946,199.5564,199.5946,400.0
2023-05-30 11:40:00,208.94,209.07,208.81,208.94,2118.0,199.4895,199.6137,199.3654,199.4895,2118.0
2023-05-30 11:45:00,208.92,209.19,208.91,209.14,2089.0,199.4704,199.7282,199.4609,199.6805,2089.0
2023-05-30 11:50:00,209.07,209.13,208.86,209.01,2495.0,199.6137,199.6709,199.4132,199.5564,2495.0
2023-05-30 11:55:00,209.1,209.33,209.02,209.33,912.0,199.6423,199.8619,199.5659,199.8619,912.0
2023-05-30 12:00:00,209.37,209.37,209.14,209.2,966.0,199.9001,199.9001,199.6805,199.7378,966.0
2023-05-30 12:05:00,209.03,209.19,208.96,208.97,1835.0,199.5755,199.7282,199.5086,199.5182,1835.0
2023-05-30 12:10:00,208.87,209.32,208.87,209.32,3343.0,199.4227,199.8524,199.4227,199.8524,3343.0
2023-05-30 12:15:00,209.34,209.4,209.31,209.4,839.0,199.8714,199.9287,199.8428,199.9287,839.0
2023-05-30 12:20:00,209.37,209.37,209.17,209.18,3311.0,199.9001,199.9001,199.7091,199.7187,3311.0
2023-05-30 12:25:00,209.21,209.37,209.08,209.36,1999.0,199.7473,199.9001,199.6232,199.8905,1999.0
2023-05-30 12:30:00,209.33,209.45,209.32,209.45,2632.0,199.8619,199.9765,199.8524,199.9765,2632.0
2023-05-30 12:35:00,209.36,209.43,208.97,208.97,3206.0,199.8905,199.9574,199.5182,199.5182,3206.0
2023-05-30 12:40:00,208.83,209.1,208.81,208.93,2600.0,199.3845,199.6423,199.3654,199.48,2600.0
2023-05-30 12:45:00,208.9,209.0,208.81,208.82,1525.0,199.4513,199.5468,199.3654,199.375,1525.0
2023-05-30 12:50:00,208.81,209.15,208.75,209.15,2300.0,199.3654,199.69,199.3081,199.69,2300.0
2023-05-30 12:55:00,209.42,209.46,209.37,209.41,3113.0,199.9478,199.986,199.9001,199.9383,3113.0
2023-05-30 13:00:00,209.4,209.47,209.38,209.46,700.0,199.9287,199.9956,199.9096,199.986,700.0
2023-05-30 13:05:00,209.39,209.39,209.12,209.32,1225.0,199.9192,199.9192,199.6614,199.8524,1225.0
2023-05-30 13:10:00,209.27,209.31,209.19,209.19,10303.0,199.8046,199.8428,199.7282,199.7282,10303.0
2023-05-30 13:15:00,209.13,209.48,209.13,209.4,2935.0,199.6709,200.0051,199.6709,199.9287,2935.0
2023-05-30 13:20:00,209.43,209.79,209.43,209.67,1941.0,199.9574,200.3011,199.9574,200.1865,1941.0
2023-05-30 13:25:00,209.89,209.89,209.32,209.47,1656.0,200.3966,200.3966,199.8524,199.9956,1656.0
2023-05-30 13:30:00,209.27,209.57,209.16,209.56,1600.0,199.8046,200.091,199.6996,200.0815,1600.0
2023-05-30 13:35:00,209.7,209.77,209.66,209.67,1300.0,200.2152,200.282,200.177,200.1865,1300.0
2023-05-30 13:40:00,209.85,210.04,209.82,210.04,1932.0,200.3584,200.5398,200.3297,200.5398,1932.0
2023-05-30 13:45:00,209.96,210.02,209.83,210.02,900.0,200.4634,200.5207,200.3393,200.5207,900.0
2023-05-30 13:50:00,209.95,209.97,209.69,209.69,1573.0,200.4539,200.473,200.2056,200.2056,1573.0
2023-05-30 13:55:00,209.79,209.79,209.65,209.65,379.0,200.3011,200.3011,200.1674,200.1674,379.0
2023-05-30 14:00:00,209.62,209.71,209.59,209.6,2735.0,200.1388,200.2247,200.1101,200.1197,2735.0
2023-05-30 14:05:00,209.63,209.73,209.58,209.73,2275.0,200.1483,200.2438,200.1006,200.2438,2275.0
2023-05-30 14:10:00,209.55,209.77,209.55,209.7,2937.0,200.072,200.282,200.072,200.2152,2937.0
2023-05-30 14:15:00,209.74,209.99,209.73,209.99,1120.0,200.2534,200.492,200.2438,200.492,1120.0
2023-05-30 14:20:00,209.96,210.32,209.96,210.26,2854.0,200.4634,200.8071,200.4634,200.7498,2854.0
2023-05-30 14:25:00,210.27,210.79,210.26,210.56,4704.0,200.7594,201.2559,200.7498,201.0363,4704.0
2023-05-30 14:30:00,210.62,211.04,210.62,210.96,7565.0,201.0936,201.4946,201.0936,201.4182,7565.0
2023-05-30 14:35:00,210.96,211.02,210.95,210.95,2482.0,201.4182,201.4755,201.4086,201.4086,2482.0
2023-05-30 14:40:00,211.02,211.27,211.01,211.27,2082.0,201.4755,201.7142,201.4659,201.7142,2082.0
2023-05-30 14:45:00,211.21,211.24,210.86,210.91,7755.0,201.6569,201.6855,201.3227,201.3704,7755.0
2023-05-30 14:50:00,210.91,211.07,210.8,211.07,13621.0,201.3704,201.5232,201.2654,201.5232,13621.0
2023-05-30 14:55:00,211.06,211.16,210.97,211.0,3900.0,201.5137,201.6091,201.4277,201.4564,3900.0
2023-05-30 15:00:00,210.95,211.2,210.85,210.94,10973.0,201.4086,201.6473,201.3132,201.3991,10973.0
2023-05-30 15:05:00,210.87,211.24,210.86,211.21,5578.0,201.3322,201.6855,201.3227,201.6569,5578.0
2023-05-30 15:10:00,211.19,211.25,211.02,211.03,1011.0,201.6378,201.6951,201.4755,201.485,1011.0
2023-05-30 15:15:00,211.02,211.33,210.94,211.33,2634.0,201.4755,201.7714,201.3991,201.7714,2634.0
2023-05-30 15:20:00,211.28,211.28,211.13,211.14,6750.0,201.7237,201.7237,201.5805,201.59,6750.0
2023-05-30 15:25:00,211.18,211.23,211.1,211.1,1857.0,201.6282,201.676,201.5518,201.5518,1857.0
2023-05-30 15:30:00,211.09,211.39,211.08,211.39,3728.0,201.5423,201.8287,201.5327,201.8287,3728.0
2023-05-30 15:35:00,211.4,211.43,211.28,211.31,3827.0,201.8383,201.8669,201.7237,201.7523,3827.0
2023-05-30 15:40:00,211.25,211.32,211.1,211.18,5429.0,201.6951,201.7619,201.5518,201.6282,5429.0
2023-05-30 15:45:00,211.19,211.47,211.18,211.36,8958.0,201.6378,201.9051,201.6282,201.8001,8958.0
2023-05-30 15:50:00,211.23,211.33,210.7,210.94,21410.0,201.676,201.7714,201.1699,201.3991,21410.0
2023-05-30 15:55:00,210.95,211.41,210.95,211.25,47243.0,201.4086,201.8478,201.4086,201.6951,47243.0
2023-05-31 09:30:00,209.37,210.35,208.26,208.77,13933.0,199.9001,200.8358,198.8403,199.3272,13933.0
2023-05-31 09:35:00,209.15,209.21,208.23,209.01,3780.0,199.69,199.7473,198.8117,199.5564,3780.0
2023-05-31 09:40:00,208.97,209.18,208.73,208.9,900.0,199.5182,199.7187,199.289,199.4513,900.0
2023-05-31 09:45:00,208.93,209.1,207.97,208.17,27642.0,199.48,199.6423,198.5634,198.7544,27642.0
2023-05-31 09:50:00,208.03,208.04,207.33,207.73,6727.0,198.6207,198.6302,197.9524,198.3343,6727.0
2023-05-31 09:55:00,207.89,208.19,207.88,208.08,5786.0,198.487,198.7735,198.4775,198.6684,5786.0
2023-05-31 10:00:00,208.19,208.19,207.4,207.88,4973.0,198.7735,198.7735,198.0192,198.4775,4973.0
2023-05-31 10:05:00,207.92,208.52,207.79,208.45,3160.0,198.5157,199.0885,198.3916,199.0217,3160.0
2023-05-31 10:10:00,208.04,208.42,207.96,208.42,5883.0,198.6302,198.9931,198.5539,198.9931,5883.0
2023-05-31 10:15:00,208.25,208.85,208.25,208.85,16625.0,198.8307,199.4036,198.8307,199.4036,16625.0
2023-05-31 10:20:00,208.81,208.91,208.43,208.43,5938.0,199.3654,199.4609,199.0026,199.0026,5938.0
2023-05-31 10:25:00,208.4,208.69,208.17,208.67,10292.0,198.974,199.2508,198.7544,199.2318,10292.0
2023-05-31 10:30:00,208.53,208.64,208.03,208.15,3724.0,199.0981,199.2031,198.6207,198.7353,3724.0
2023-05-31 10:35:00,207.86,207.97,207.53,207.64,3213.0,198.4584,198.5634,198.1433,198.2483,3213.0
2023-05-31 10:40:00,207.74,207.88,207.59,207.83,7485.0,198.3438,198.4775,198.2006,198.4297,7485.0
2023-05-31 10:45:00,207.86,208.12,207.62,207.63,15595.0,198.4584,198.7066,198.2292,198.2388,15595.0
2023-05-31 10:50:00,207.66,207.8,207.09,207.19,5100.0,198.2674,198.4011,197.7232,197.8187,5100.0
2023-05-31 10:55:00,207.12,207.62,207.08,207.47,3119.0,197.7519,198.2292,197.7137,198.086,3119.0
2023-05-31 11:00:00,207.47,207.6,207.12,207.12,4580.0,198.086,198.2101,197.7519,197.7519,4580.0
2023-05-31 11:05:00,207.11,207.41,206.92,207.38,16501.0,197.7423,198.0287,197.5609,198.0001,16501.0
2023-05-31 11:10:00,207.43,207.65,207.21,207.59,9834.0,198.0478,198.2579,197.8378,198.2006,9834.0
2023-05-31 11:15:00,207.52,208.08,207.47,207.98,2381.0,198.1338,198.6684,198.086,198.573,2381.0
2023-05-31 11:20:00,208.0,208.94,208.0,208.61,14329.0,198.5921,199.4895,198.5921,199.1745,14329.0
2023-05-31 11:25:00,208.74,208.74,208.2,208.27,4660.0,199.2986,199.2986,198.783,198.8498,4660.0
2023-05-31 11:30:00,208.17,208.49,208.16,208.49,1896.0,198.7544,199.0599,198.7448,199.0599,1896.0
2023-05-31 11:35:00,208.63,208.7,208.57,208.7,700.0,199.1936,199.2604,199.1363,199.2604,700.0
2023-05-31 11:40:00,208.5,208.73,208.43,208.63,3960.0,199.0694,199.289,199.0026,199.1936,3960.0
2023-05-31 11:45:00,208.84,208.84,208.55,208.68,1600.0,199.3941,199.3941,199.1172,199.2413,1600.0
2023-05-31 11:50:00,208.69,209.04,208.45,208.94,2701.0,199.2508,199.585,199.0217,199.4895,2701.0
2023-05-31 11:55:00,209.03,209.06,208.84,208.86,2409.0,199.5755,199.6041,199.3941,199.4132,2409.0
2023-05-31 12:00:00,208.87,209.08,208.71,209.08,3973.0,199.4227,199.6232,199.2699,199.6232,3973.0
2023-05-31 12:05:00,209.01,209.11,208.95,208.95,1035.0,199.5564,199.6519,199.4991,199.4991,1035.0
2023-05-31 12:10:00,209.02,209.06,208.88,209.0,3662.0,199.5659,199.6041,199.4323,199.5468,3662.0
2023-05-31 12:15:00,209.0,209.27,208.97,209.03,2624.0,199.5468,199.8046,199.5182,199.5755,2624.0
2023-05-31 12:20:00,209.0,209.22,209.0,209.18,2326.0,199.5468,199.7569,199.5468,199.7187,2326.0
2023-05-31 12:25:00,209.23,209.23,208.99,209.09,2562.0,199.7664,199.7664,199.5373,199.6328,2562.0
2023-05-31 12:30:00,209.18,209.18,208.99,209.05,836.0,199.7187,199.7187,199.5373,199.5946,836.0
2023-05-31 12:35:00,209.06,209.18,209.04,209.18,2632.0,199.6041,199.7187,199.585,199.7187,2632.0
2023-05-31 12:40:00,209.18,209.45,209.14,209.37,4935.0,199.7187,199.9765,199.6805,199.9001,4935.0
2023-05-31 12:45:00,209.37,209.66,209.37,209.66,1100.0,199.9001,200.177,199.9001,200.177,1100.0
2023-05-31 12:50:00,209.65,209.66,209.16,209.35,14699.0,200.1674,200.177,199.6996,199.881,14699.0
2023-05-31 12:55:00,209.33,209.42,209.25,209.25,1200.0,199.8619,199.9478,199.7855,199.7855,1200.0
2023-05-31 13:00:00,209.23,209.23,209.1,209.2,1003.0,199.7664,199.7664,199.6423,199.7378,1003.0
2023-05-31 13:05:00,209.08,209.35,209.08,209.34,2120.0,199.6232,199.881,199.6232,199.8714,2120.0
2023-05-31 13:10:00,209.37,209.45,209.29,209.36,2788.0,199.9001,199.9765,199.8237,199.8905,2788.0
2023-05-31 13:15:00,209.37,209.38,209.08,209.22,2417.0,199.9001,199.9096,199.6232,199.7569,2417.0
2023-05-31 13:20:00,209.25,209.29,209.01,209.09,3494.0,199.7855,199.8237,199.5564,199.6328,3494.0
2023-05-31 13:25:00,209.09,209.22,209.08,209.15,1500.0,199.6328,199.7569,199.6232,199.69,1500.0
2023-05-31 13:30:00,209.22,209.54,209.22,209.54,1734.0,199.7569,200.0624,199.7569,200.0624,1734.0
2023-05-31 13:35:00,209.5,209.5,209.18,209.44,4482.0,200.0242,200.0242,199.7187,199.9669,4482.0
2023-05-31 13:40:00,209.49,209.79,209.49,209.62,2200.0,200.0147,200.3011,200.0147,200.1388,2200.0
2023-05-31 13:45:00,209.57,209.63,209.4,209.55,4333.0,200.091,200.1483,199.9287,200.072,4333.0
2023-05-31 13:50:00,209.56,209.67,209.56,209.67,2180.0,200.0815,200.1865,200.0815,200.1865,2180.0
2023-05-31 13:55:00,209.62,209.71,209.57,209.62,2123.0,200.1388,200.2247,200.091,200.1388,2123.0
2023-05-31 14:00:00,209.61,209.61,209.34,209.4,2516.0,200.1292,200.1292,199.8714,199.9287,2516.0
2023-05-31 14:05:00,209.42,209.43,209.14,209.34,13981.0,199.9478,199.9574,199.6805,199.8714,13981.0
2023-05-31 14:10:00,209.38,209.62,209.38,209.55,3890.0,199.9096,200.1388,199.9096,200.072,3890.0
2023-05-31 14:15:00,209.55,209.67,209.22,209.23,10634.0,200.072,200.1865,199.7569,199.7664,10634.0
2023-05-31 14:20:00,209.23,209.34,209.17,209.31,4258.0,199.7664,199.8714,199.7091,199.8428,4258.0
2023-05-31 14:25:00,209.31,209.45,209.29,209.41,3632.0,199.8428,199.9765,199.8237,199.9383,3632.0
2023-05-31 14:30:00,209.4,209.42,209.24,209.41,3736.0,199.9287,199.9478,199.776,199.9383,3736.0
2023-05-31 14:35:00,209.39,209.57,209.39,209.53,6314.0,199.9192,200.091,199.9192,200.0529,6314.0
2023-05-31 14:40:00,209.53,209.78,209.53,209.78,6987.0,200.0529,200.2915,200.0529,200.2915,6987.0
2023-05-31 14:45:00,209.79,209.82,209.6,209.66,5842.0,200.3011,200.3297,200.1197,200.177,5842.0
2023-05-31 14:50:00,209.61,209.61,209.31,209.35,6142.0,200.1292,200.1292,199.8428,199.881,6142.0
2023-05-31 14:55:00,209.38,209.59,209.35,209.56,4254.0,199.9096,200.1101,199.881,200.0815,4254.0
2023-05-31 15:00:00,209.62,209.68,209.51,209.53,4416.0,200.1388,200.1961,200.0338,200.0529,4416.0
2023-05-31 15:05:00,209.53,209.53,209.36,209.43,3228.0,200.0529,200.0529,199.8905,199.9574,3228.0
2023-05-31 15:10:00,209.43,209.47,209.32,209.4,16726.0,199.9574,199.9956,199.8524,199.9287,16726.0
2023-05-31 15:15:00,209.41,209.41,208.91,208.96,3982.0,199.9383,199.9383,199.4609,199.5086,3982.0
2023-05-31 15:20:00,208.89,209.06,208.78,208.99,6174.0,199.4418,199.6041,199.3368,199.5373,6174.0
2023-05-31 15:25:00,208.99,209.1,208.88,209.06,3272.0,199.5373,199.6423,199.4323,199.6041,3272.0
2023-05-31 15:30:00,209.02,209.11,208.94,209.09,4397.0,199.5659,199.6519,199.4895,199.6328,4397.0
2023-05-31 15:35:00,209.1,209.14,208.79,208.89,13455.0,199.6423,199.6805,199.3463,199.4418,13455.0
2023-05-31 15:40:00,208.93,209.11,208.87,209.02,7943.0,199.48,199.6519,199.4227,199.5659,7943.0
2023-05-31 15:45:00,209.06,209.12,208.54,208.63,17629.0,199.6041,199.6614,199.1076,199.1936,17629.0
2023-05-31 15:50:00,208.61,208.61,207.89,208.03,49523.0,199.1745,199.1745,198.487,198.6207,49523.0
2023-05-31 15:55:00,208.07,208.34,208.01,208.26,77807.0,198.6589,198.9167,198.6016,198.8403,77807.0
2023-06-01 09:30:00,209.55,210.45,209.55,210.09,13540.0,200.072,200.9312,200.072,200.5875,13540.0
2023-06-01 09:35:00,210.09,210.88,209.96,210.28,8792.0,200.5875,201.3418,200.4634,200.7689,8792.0
2023-06-01 09:40:00,209.63,209.7,208.92,209.7,3065.0,200.1483,200.2152,199.4704,200.2152,3065.0
2023-06-01 09:45:00,209.95,210.92,209.95,210.92,5978.0,200.4539,201.38,200.4539,201.38,5978.0
2023-06-01 09:50:00,210.88,211.12,210.26,210.67,9172.0,201.3418,201.5709,200.7498,201.1413,9172.0
2023-06-01 09:55:00,210.67,210.89,209.93,210.3,11935.0,201.1413,201.3513,200.4348,200.788,11935.0
2023-06-01 10:00:00,210.53,210.54,209.89,210.24,4340.0,201.0076,201.0172,200.3966,200.7307,4340.0
2023-06-01 10:05:00,210.01,210.81,210.01,210.71,4051.0,200.5111,201.275,200.5111,201.1795,4051.0
2023-06-01 10:10:00,210.66,210.97,210.66,210.97,3022.0,201.1317,201.4277,201.1317,201.4277,3022.0
2023-06-01 10:15:00,211.01,211.37,210.83,211.02,5846.0,201.4659,201.8096,201.2941,201.4755,5846.0
2023-06-01 10:20:00,211.13,211.24,210.74,211.02,9677.0,201.5805,201.6855,201.2081,201.4755,9677.0
2023-06-01 10:25:00,210.87,210.98,210.62,210.79,2510.0,201.3322,201.4373,201.0936,201.2559,2510.0
2023-06-01 10:30:00,210.64,210.89,210.52,210.75,2207.0,201.1126,201.3513,200.9981,201.2177,2207.0
2023-06-01 10:35:00,210.96,210.96,210.51,210.51,3534.0,201.4182,201.4182,200.9885,200.9885,3534.0
2023-06-01 10:40:00,210.49,210.96,210.47,210.95,1859.0,200.9694,201.4182,200.9503,201.4086,1859.0
2023-06-01 10:45:00,210.91,210.97,210.14,210.64,11202.0,201.3704,201.4277,200.6353,201.1126,11202.0
2023-06-01 10:50:00,210.68,211.66,210.68,211.62,3750.0,201.1508,202.0865,201.1508,202.0483,3750.0
2023-06-01 10:55:00,211.68,211.74,211.02,211.08,6538.0,202.1056,202.1629,201.4755,201.5327,6538.0
2023-06-01 11:00:00,211.3,211.36,211.18,211.19,2726.0,201.7428,201.8001,201.6282,201.6378,2726.0
2023-06-01 11:05:00,211.07,211.49,210.75,211.33,1664.0,201.5232,201.9242,201.2177,201.7714,1664.0
2023-06-01 11:10:00,211.33,211.33,210.59,210.59,6086.0,201.7714,201.7714,201.0649,201.0649,6086.0
2023-06-01 11:15:00,210.88,210.99,210.74,210.84,3615.0,201.3418,201.4468,201.2081,201.3036,3615.0
2023-06-01 11:20:00,210.95,210.98,210.69,210.91,2718.0,201.4086,201.4373,201.1604,201.3704,2718.0
2023-06-01 11:25:00,210.79,210.91,210.64,210.91,3014.0,201.2559,201.3704,201.1126,201.3704,3014.0
2023-06-01 11:30:00,210.99,211.19,210.91,211.18,2123.0,201.4468,201.6378,201.3704,201.6282,2123.0
2023-06-01 11:35:00,211.27,211.28,210.83,210.94,1910.0,201.7142,201.7237,201.2941,201.3991,1910.0
2023-06-01 11:40:00,211.07,211.49,210.98,211.42,3650.0,201.5232,201.9242,201.4373,201.8574,3650.0
2023-06-01 11:45:00,211.34,211.58,211.33,211.58,493.0,201.781,202.0101,201.7714,202.0101,493.0
2023-06-01 11:50:00,211.48,211.83,211.47,211.83,1500.0,201.9147,202.2488,201.9051,202.2488,1500.0
2023-06-01 11:55:00,211.67,211.82,211.27,211.44,2548.0,202.0961,202.2393,201.7142,201.8765,2548.0
2023-06-01 12:00:00,211.47,211.47,211.11,211.15,942.0,201.9051,201.9051,201.5614,201.5996,942.0
2023-06-01 12:05:00,211.06,211.16,210.9,211.14,1370.0,201.5137,201.6091,201.3609,201.59,1370.0
2023-06-01 12:10:00,211.13,211.13,210.66,211.0,2734.0,201.5805,201.5805,201.1317,201.4564,2734.0
2023-06-01 12:15:00,210.92,211.02,210.52,210.93,3026.0,201.38,201.4755,200.9981,201.3895,3026.0
2023-06-01 12:20:00,211.14,211.31,210.86,210.9,11832.0,201.59,201.7523,201.3227,201.3609,11832.0
2023-06-01 12:25:00,210.93,211.34,210.92,211.34,1083.0,201.3895,201.781,201.38,201.781,1083.0
2023-06-01 12:30:00,211.37,211.57,211.33,211.39,1829.0,201.8096,202.0006,201.7714,201.8287,1829.0
2023-06-01 12:35:00,211.36,211.54,211.36,211.39,1100.0,201.8001,201.9719,201.8001,201.8287,1100.0
2023-06-01 12:40:00,211.3,211.35,211.18,211.19,1166.0,201.7428,201.7905,201.6282,201.6378,1166.0
2023-06-01 12:45:00,211.2,211.3,211.11,211.26,2625.0,201.6473,201.7428,201.5614,201.7046,2625.0
2023-06-01 12:50:00,211.27,211.34,211.19,211.23,2155.0,201.7142,201.781,201.6378,201.676,2155.0
2023-06-01 12:55:00,211.13,211.38,211.13,211.38,2107.0,201.5805,201.8192,201.5805,201.8192,2107.0
2023-06-01 13:00:00,211.37,211.4,211.13,211.22,2619.0,201.8096,201.8383,201.5805,201.6664,2619.0
2023-06-01 13:05:00,211.21,211.23,211.07,211.07,425.0,201.6569,201.676,201.5232,201.5232,425.0
2023-06-01 13:10:00,211.06,211.07,210.96,211.06,700.0,201.5137,201.5232,201.4182,201.5137,700.0
2023-06-01 13:15:00,211.06,211.49,211.06,211.49,3302.0,201.5137,201.9242,201.5137,201.9242,3302.0
2023-06-01 13:20:00,211.44,211.79,211.42,211.53,2567.0,201.8765,202.2106,201.8574,201.9624,2567.0
2023-06-01 13:25:00,211.49,211.63,211.42,211.62,3549.0,201.9242,202.0579,201.8574,202.0483,3549.0
2023-06-01 13:30:00,211.67,211.75,211.66,211.75,2030.0,202.0961,202.1724,202.0865,202.1724,2030.0
2023-06-01 13:35:00,211.62,211.67,211.38,211.38,2802.0,202.0483,202.0961,201.8192,201.8192,2802.0
2023-06-01 13:40:00,211.39,211.76,211.35,211.74,6508.0,201.8287,202.182,201.7905,202.1629,6508.0
2023-06-01 13:45:00,211.76,211.86,211.71,211.86,3296.0,202.182,202.2775,202.1343,202.2775,3296.0
2023-06-01 13:50:00,211.85,211.89,211.55,211.78,10153.0,202.2679,202.3061,201.9815,202.2011,10153.0
2023-06-01 13:55:00,211.74,211.9,211.61,211.68,2153.0,202.1629,202.3157,202.0388,202.1056,2153.0
2023-06-01 14:00:00,211.68,211.75,211.49,211.57,4597.0,202.1056,202.1724,201.9242,202.0006,4597.0
2023-06-01 14:05:00,211.53,211.68,211.51,211.52,2905.0,201.9624,202.1056,201.9433,201.9528,2905.0
2023-06-01 14:10:00,211.46,211.57,211.41,211.41,2189.0,201.8956,202.0006,201.8478,201.8478,2189.0
2023-06-01 14:15:00,211.25,211.29,211.11,211.18,3368.0,201.6951,201.7332,201.5614,201.6282,3368.0
2023-06-01 14:20:00,211.17,211.31,211.04,211.25,4414.0,201.6187,201.7523,201.4946,201.6951,4414.0
2023-06-01 14:25:00,211.32,211.4,211.15,211.15,2790.0,201.7619,201.8383,201.5996,201.5996,2790.0
2023-06-01 14:30:00,211.21,211.49,211.16,211.49,8520.0,201.6569,201.9242,201.6091,201.9242,8520.0
2023-06-01 14:35:00,211.55,211.68,211.48,211.51,3027.0,201.9815,202.1056,201.9147,201.9433,3027.0
2023-06-01 14:40:00,211.55,211.63,211.48,211.63,3149.0,201.9815,202.0579,201.9147,202.0579,3149.0
2023-06-01 14:45:00,211.68,211.68,211.49,211.51,2077.0,202.1056,202.1056,201.9242,201.9433,2077.0
2023-06-01 14:50:00,211.5,211.67,211.5,211.65,3214.0,201.9338,202.0961,201.9338,202.077,3214.0
2023-06-01 14:55:00,211.64,211.66,211.51,211.61,3475.0,202.0674,202.0865,201.9433,202.0388,3475.0
2023-06-01 15:00:00,211.61,211.97,211.61,211.95,5288.0,202.0388,202.3825,202.0388,202.3634,5288.0
2023-06-01 15:05:00,211.97,212.03,211.84,211.89,3946.0,202.3825,202.4398,202.2584,202.3061,3946.0
2023-06-01 15:10:00,211.92,212.23,211.9,212.21,3575.0,202.3348,202.6307,202.3157,202.6116,3575.0
2023-06-01 15:15:00,212.22,212.3,211.99,212.07,6112.0,202.6212,202.6976,202.4016,202.478,6112.0
2023-06-01 15:20:00,212.09,212.25,212.09,212.11,4550.0,202.4971,202.6498,202.4971,202.5162,4550.0
2023-06-01 15:25:00,212.14,212.3,212.1,212.23,4712.0,202.5448,202.6976,202.5066,202.6307,4712.0
2023-06-01 15:30:00,212.26,212.26,212.03,212.12,12646.0,202.6594,202.6594,202.4398,202.5257,12646.0
2023-06-01 15:35:00,212.08,212.12,211.9,211.99,11087.0,202.4875,202.5257,202.3157,202.4016,11087.0
2023-06-01 15:40:00,211.9,212.28,211.9,212.2,11603.0,202.3157,202.6785,202.3157,202.6021,11603.0
2023-06-01 15:45:00,212.2,212.5,212.2,212.28,18008.0,202.6021,202.8885,202.6021,202.6785,18008.0
2023-06-01 15:50:00,212.32,212.35,211.96,212.29,29521.0,202.7167,202.7453,202.3729,202.688,29521.0
2023-06-01 15:55:00,212.38,212.53,212.05,212.21,44819.0,202.7739,202.9172,202.4589,202.6116,44819.0
2023-06-02 09:30:00,214.23,214.23,213.09,213.6,7681.0,204.5403,204.5403,203.4518,203.9388,7681.0
2023-06-02 09:35:00,213.94,214.77,213.41,214.46,9311.0,204.2634,205.0558,203.7574,204.7599,9311.0
2023-06-02 09:40:00,214.7,215.62,214.67,215.59,19420.0,204.989,205.8674,204.9604,205.8388,19420.0
2023-06-02 09:45:00,215.43,216.51,215.19,216.25,21355.0,205.686,206.7171,205.4569,206.4689,21355.0
2023-06-02 09:50:00,216.12,216.49,215.68,215.96,21583.0,206.3448,206.6981,205.9247,206.192,21583.0
2023-06-02 09:55:00,215.86,216.31,215.73,216.24,16257.0,206.0965,206.5262,205.9724,206.4594,16257.0
2023-06-02 10:00:00,216.23,216.25,215.51,215.65,19185.0,206.4498,206.4689,205.7624,205.896,19185.0
2023-06-02 10:05:00,215.75,216.0,215.73,215.8,8200.0,205.9915,206.2302,205.9724,206.0393,8200.0
2023-06-02 10:10:00,215.84,216.75,215.84,216.51,9431.0,206.0775,206.9463,206.0775,206.7171,9431.0
2023-06-02 10:15:00,216.61,216.93,215.87,215.87,5800.0,206.8126,207.1181,206.1061,206.1061,5800.0
2023-06-02 10:20:00,215.86,216.11,215.74,216.01,7412.0,206.0965,206.3352,205.982,206.2398,7412.0
2023-06-02 10:25:00,216.01,216.51,216.0,216.25,4279.0,206.2398,206.7171,206.2302,206.4689,4279.0
2023-06-02 10:30:00,216.2,216.33,215.92,215.96,4716.0,206.4212,206.5453,206.1538,206.192,4716.0
2023-06-02 10:35:00,216.02,216.26,215.96,216.14,3883.0,206.2493,206.4785,206.192,206.3639,3883.0
2023-06-02 10:40:00,216.16,216.39,215.99,216.23,3740.0,206.383,206.6026,206.2207,206.4498,3740.0
2023-06-02 10:45:00,216.22,216.62,216.22,216.62,7421.0,206.4403,206.8222,206.4403,206.8222,7421.0
2023-06-02 10:50:00,216.52,216.74,216.48,216.69,2220.0,206.7267,206.9367,206.6885,206.889,2220.0
2023-06-02 10:55:00,216.69,216.69,216.38,216.52,6900.0,206.889,206.889,206.593,206.7267,6900.0
2023-06-02 11:00:00,216.47,217.6,216.45,217.6,4567.0,206.679,207.7578,206.6599,207.7578,4567.0
2023-06-02 11:05:00,217.54,217.81,217.48,217.59,6439.0,207.7006,207.9583,207.6433,207.7483,6439.0
2023-06-02 11:10:00,217.61,217.73,217.34,217.41,3349.0,207.7674,207.882,207.5096,207.5764,3349.0
2023-06-02 11:15:00,217.3,217.3,217.01,217.01,3855.0,207.4714,207.4714,207.1945,207.1945,3855.0
2023-06-02 11:20:00,217.1,217.2,216.78,216.78,1716.0,207.2805,207.3759,206.9749,206.9749,1716.0
2023-06-02 11:25:00,216.72,217.05,216.61,217.05,5808.0,206.9176,207.2327,206.8126,207.2327,5808.0
2023-06-02 11:30:00,217.06,217.27,216.98,217.06,2301.0,207.2423,207.4428,207.1659,207.2423,2301.0
2023-06-02 11:35:00,217.06,217.07,216.79,216.85,2516.0,207.2423,207.2518,206.9845,207.0418,2516.0
2023-06-02 11:40:00,216.85,216.93,216.8,216.81,2398.0,207.0418,207.1181,206.994,207.0036,2398.0
2023-06-02 11:45:00,216.9,216.95,216.61,216.74,3330.0,207.0895,207.1372,206.8126,206.9367,3330.0
2023-06-02 11:50:00,216.78,216.9,216.78,216.88,3519.0,206.9749,207.0895,206.9749,207.0704,3519.0
2023-06-02 11:55:00,216.95,216.98,216.66,216.71,4440.0,207.1372,207.1659,206.8604,206.9081,4440.0
2023-06-02 12:00:00,216.82,216.94,216.8,216.92,5714.0,207.0131,207.1277,206.994,207.1086,5714.0
2023-06-02 12:05:00,216.92,217.2,216.91,217.08,4494.0,207.1086,207.3759,207.0991,207.2614,4494.0
2023-06-02 12:10:00,217.08,217.23,217.03,217.23,3542.0,207.2614,207.4046,207.2136,207.4046,3542.0
2023-06-02 12:15:00,217.17,217.23,216.79,216.99,4884.0,207.3473,207.4046,206.9845,207.1754,4884.0
2023-06-02 12:20:00,216.91,217.06,216.9,217.03,2705.0,207.0991,207.2423,207.0895,207.2136,2705.0
2023-06-02 12:25:00,217.08,217.24,217.08,217.19,1757.0,207.2614,207.4141,207.2614,207.3664,1757.0
2023-06-02 12:30:00,217.21,217.35,217.03,217.3,5457.0,207.3855,207.5192,207.2136,207.4714,5457.0
2023-06-02 12:35:00,217.39,217.41,217.09,217.24,2135.0,207.5573,207.5764,207.2709,207.4141,2135.0
2023-06-02 12:40:00,217.22,217.33,217.15,217.29,3032.0,207.395,207.5001,207.3282,207.4619,3032.0
2023-06-02 12:45:00,217.25,217.3,217.0,217.22,6103.0,207.4237,207.4714,207.185,207.395,6103.0
2023-06-02 12:50:00,217.18,217.28,217.17,217.27,2109.0,207.3568,207.4523,207.3473,207.4428,2109.0
2023-06-02 12:55:00,217.27,217.46,217.21,217.45,6511.0,207.4428,207.6242,207.3855,207.6146,6511.0
2023-06-02 13:00:00,217.46,217.47,217.25,217.25,3554.0,207.6242,207.6337,207.4237,207.4237,3554.0
2023-06-02 13:05:00,217.37,217.45,217.28,217.32,3262.0,207.5382,207.6146,207.4523,207.4905,3262.0
2023-06-02 13:10:00,217.32,217.33,216.9,216.97,4349.0,207.4905,207.5001,207.0895,207.1563,4349.0
2023-06-02 13:15:00,217.01,217.5,217.01,217.46,9274.0,207.1945,207.6624,207.1945,207.6242,9274.0
2023-06-02 13:20:00,217.52,217.84,217.52,217.82,3276.0,207.6815,207.987,207.6815,207.9679,3276.0
2023-06-02 13:25:00,217.88,217.99,217.59,217.59,7510.0,208.0252,208.1302,207.7483,207.7483,7510.0
2023-06-02 13:30:00,217.7,217.7,217.44,217.44,1533.0,207.8533,207.8533,207.6051,207.6051,1533.0
2023-06-02 13:35:00,217.49,217.49,217.39,217.47,3032.0,207.6528,207.6528,207.5573,207.6337,3032.0
2023-06-02 13:40:00,217.44,217.51,217.08,217.08,3827.0,207.6051,207.6719,207.2614,207.2614,3827.0
2023-06-02 13:45:00,217.04,217.07,216.79,217.02,6854.0,207.2232,207.2518,206.9845,207.2041,6854.0
2023-06-02 13:50:00,217.01,217.01,216.67,216.78,3571.0,207.1945,207.1945,206.8699,206.9749,3571.0
2023-06-02 13:55:00,216.74,217.12,216.74,217.12,2329.0,206.9367,207.2996,206.9367,207.2996,2329.0
2023-06-02 14:00:00,217.13,217.24,217.02,217.16,4455.0,207.3091,207.4141,207.2041,207.3377,4455.0
2023-06-02 14:05:00,217.14,217.14,216.7,216.83,3936.0,207.3187,207.3187,206.8986,207.0227,3936.0
2023-06-02 14:10:00,216.8,216.85,216.65,216.65,2422.0,206.994,207.0418,206.8508,206.8508,2422.0
2023-06-02 14:15:00,216.65,216.67,216.41,216.45,2831.0,206.8508,206.8699,206.6217,206.6599,2831.0
2023-06-02 14:20:00,216.47,216.74,216.46,216.59,3490.0,206.679,206.9367,206.6694,206.7935,3490.0
2023-06-02 14:25:00,216.53,216.53,216.29,216.37,4532.0,206.7362,206.7362,206.5071,206.5835,4532.0
2023-06-02 14:30:00,216.41,216.57,216.4,216.55,1432.0,206.6217,206.7744,206.6121,206.7553,1432.0
2023-06-02 14:35:00,216.61,216.83,216.49,216.81,3686.0,206.8126,207.0227,206.6981,207.0036,3686.0
2023-06-02 14:40:00,216.81,216.83,216.6,216.68,5114.0,207.0036,207.0227,206.8031,206.8795,5114.0
2023-06-02 14:45:00,216.65,216.7,216.55,216.57,4713.0,206.8508,206.8986,206.7553,206.7744,4713.0
2023-06-02 14:50:00,216.54,216.6,216.3,216.3,3118.0,206.7458,206.8031,206.5166,206.5166,3118.0
2023-06-02 14:55:00,216.25,216.4,216.25,216.34,3687.0,206.4689,206.6121,206.4689,206.5548,3687.0
2023-06-02 15:00:00,216.42,216.6,216.41,216.56,3859.0,206.6312,206.8031,206.6217,206.7649,3859.0
2023-06-02 15:05:00,216.56,216.68,216.45,216.5,5537.0,206.7649,206.8795,206.6599,206.7076,5537.0
2023-06-02 15:10:00,216.46,216.75,216.4,216.75,6496.0,206.6694,206.9463,206.6121,206.9463,6496.0
2023-06-02 15:15:00,216.76,216.87,216.72,216.72,4072.0,206.9558,207.0609,206.9176,206.9176,4072.0
2023-06-02 15:20:00,216.74,216.75,216.5,216.57,4617.0,206.9367,206.9463,206.7076,206.7744,4617.0
2023-06-02 15:25:00,216.49,216.52,216.3,216.3,5943.0,206.6981,206.7267,206.5166,206.5166,5943.0
2023-06-02 15:30:00,216.3,216.48,216.29,216.48,8706.0,206.5166,206.6885,206.5071,206.6885,8706.0
2023-06-02 15:35:00,216.46,216.52,216.15,216.16,9872.0,206.6694,206.7267,206.3734,206.383,9872.0
2023-06-02 15:40:00,216.23,216.32,216.15,216.24,9196.0,206.4498,206.5357,206.3734,206.4594,9196.0
2023-06-02 15:45:00,216.21,216.25,215.87,215.87,15905.0,206.4307,206.4689,206.1061,206.1061,15905.0
2023-06-02 15:50:00,215.78,216.23,215.76,216.19,18435.0,206.0202,206.4498,206.0011,206.4116,18435.0
2023-06-02 15:55:00,216.19,216.22,215.73,215.89,66489.0,206.4116,206.4403,205.9724,206.1252,66489.0
2023-06-05 09:30:00,215.82,216.13,215.1,215.62,8081.0,206.0584,206.3543,205.3709,205.8674,8081.0
2023-06-05 09:35:00,215.25,215.7,215.25,215.44,3011.0,205.5141,205.9438,205.5141,205.6955,3011.0
2023-06-05 09:40:00,215.55,215.55,214.82,214.91,4632.0,205.8006,205.8006,205.1036,205.1895,4632.0
2023-06-05 09:45:00,215.01,215.56,214.96,215.45,4605.0,205.285,205.8101,205.2373,205.7051,4605.0
2023-06-05 09:50:00,215.27,215.3,214.85,215.07,2050.0,205.5332,205.5619,205.1322,205.3423,2050.0
2023-06-05 09:55:00,214.98,214.98,214.46,214.74,3840.0,205.2563,205.2563,204.7599,205.0272,3840.0
2023-06-05 10:00:00,215.04,215.65,215.03,215.12,5369.0,205.3136,205.896,205.3041,205.39,5369.0
2023-06-05 10:05:00,215.3,215.33,214.54,214.55,5602.0,205.5619,205.5905,204.8362,204.8458,5602.0
2023-06-05 10:10:00,214.55,214.8,214.27,214.53,6925.0,204.8458,205.0845,204.5785,204.8267,6925.0
2023-06-05 10:15:00,214.78,214.93,214.37,214.38,2595.0,205.0654,205.2086,204.6739,204.6835,2595.0
2023-06-05 10:20:00,214.38,214.72,214.25,214.64,10609.0,204.6835,205.0081,204.5594,204.9317,10609.0
2023-06-05 10:25:00,214.58,214.8,214.23,214.8,3094.0,204.8744,205.0845,204.5403,205.0845,3094.0
2023-06-05 10:30:00,214.58,215.05,214.58,214.91,1153.0,204.8744,205.3232,204.8744,205.1895,1153.0
2023-06-05 10:35:00,215.06,215.06,214.46,214.47,4157.0,205.3327,205.3327,204.7599,204.7694,4157.0
2023-06-05 10:40:00,214.52,214.63,214.2,214.2,1545.0,204.8172,204.9222,204.5116,204.5116,1545.0
2023-06-05 10:45:00,214.19,214.73,214.06,214.53,6223.0,204.5021,205.0177,204.378,204.8267,6223.0
2023-06-05 10:50:00,214.73,214.99,214.63,214.9,4044.0,205.0177,205.2659,204.9222,205.18,4044.0
2023-06-05 10:55:00,214.85,214.85,214.45,214.46,4726.0,205.1322,205.1322,204.7503,204.7599,4726.0
2023-06-05 11:00:00,214.48,215.39,214.48,214.87,8399.0,204.779,205.6478,204.779,205.1513,8399.0
2023-06-05 11:05:00,214.86,215.19,214.76,215.18,5675.0,205.1418,205.4569,205.0463,205.4473,5675.0
2023-06-05 11:10:00,215.39,215.39,215.08,215.09,500.0,205.6478,205.6478,205.3518,205.3614,500.0
2023-06-05 11:15:00,215.18,215.27,214.49,214.63,19311.0,205.4473,205.5332,204.7885,204.9222,19311.0
2023-06-05 11:20:00,214.78,214.88,214.58,214.59,4004.0,205.0654,205.1609,204.8744,204.884,4004.0
2023-06-05 11:25:00,214.71,214.8,214.58,214.6,2179.0,204.9986,205.0845,204.8744,204.8935,2179.0
2023-06-05 11:30:00,214.64,214.81,214.48,214.48,1128.0,204.9317,205.094,204.779,204.779,1128.0
2023-06-05 11:35:00,214.45,214.55,214.28,214.44,2176.0,204.7503,204.8458,204.588,204.7408,2176.0
2023-06-05 11:40:00,214.48,214.72,214.47,214.72,3722.0,204.779,205.0081,204.7694,205.0081,3722.0
2023-06-05 11:45:00,214.85,214.98,214.79,214.85,1904.0,205.1322,205.2563,205.0749,205.1322,1904.0
2023-06-05 11:50:00,214.77,214.82,214.69,214.77,1113.0,205.0558,205.1036,204.9795,205.0558,1113.0
2023-06-05 11:55:00,214.91,215.1,214.9,215.04,2659.0,205.1895,205.3709,205.18,205.3136,2659.0
2023-06-05 12:00:00,214.99,215.05,214.84,214.84,1740.0,205.2659,205.3232,205.1227,205.1227,1740.0
2023-06-05 12:05:00,214.77,214.88,214.59,214.59,2898.0,205.0558,205.1609,204.884,204.884,2898.0
2023-06-05 12:10:00,214.7,214.87,214.7,214.85,1668.0,204.989,205.1513,204.989,205.1322,1668.0
2023-06-05 12:15:00,214.95,214.95,214.94,214.95,200.0,205.2277,205.2277,205.2182,205.2277,200.0
2023-06-05 12:20:00,214.83,214.91,214.47,214.56,1816.0,205.1131,205.1895,204.7694,204.8553,1816.0
2023-06-05 12:25:00,214.49,214.74,214.44,214.49,6946.0,204.7885,205.0272,204.7408,204.7885,6946.0
2023-06-05 12:30:00,214.5,214.59,214.4,214.58,1065.0,204.7981,204.884,204.7026,204.8744,1065.0
2023-06-05 12:35:00,214.5,214.6,214.42,214.56,3583.0,204.7981,204.8935,204.7217,204.8553,3583.0
2023-06-05 12:40:00,214.52,214.61,214.49,214.54,1301.0,204.8172,204.9031,204.7885,204.8362,1301.0
2023-06-05 12:45:00,214.52,214.79,214.52,214.59,4422.0,204.8172,205.0749,204.8172,204.884,4422.0
2023-06-05 12:50:00,214.65,214.72,214.61,214.61,1290.0,204.9413,205.0081,204.9031,204.9031,1290.0
2023-06-05 12:55:00,214.75,214.99,214.69,214.99,3909.0,205.0368,205.2659,204.9795,205.2659,3909.0
2023-06-05 13:00:00,214.95,214.97,214.86,214.9,700.0,205.2277,205.2468,205.1418,205.18,700.0
2023-06-05 13:05:00,214.95,214.95,214.85,214.93,517.0,205.2277,205.2277,205.1322,205.2086,517.0
2023-06-05 13:10:00,214.89,214.95,214.62,214.69,2865.0,205.1704,205.2277,204.9126,204.9795,2865.0
2023-06-05 13:15:00,214.7,214.85,214.56,214.84,1896.0,204.989,205.1322,204.8553,205.1227,1896.0
2023-06-05 13:20:00,214.8,214.85,214.67,214.67,400.0,205.0845,205.1322,204.9604,204.9604,400.0
2023-06-05 13:25:00,214.63,214.75,214.37,214.46,2300.0,204.9222,205.0368,204.6739,204.7599,2300.0
2023-06-05 13:30:00,214.39,214.5,214.27,214.37,2300.0,204.693,204.7981,204.5785,204.6739,2300.0
2023-06-05 13:35:00,214.33,214.33,214.12,214.12,3055.0,204.6357,204.6357,204.4352,204.4352,3055.0
2023-06-05 13:40:00,214.15,214.47,214.14,214.39,2466.0,204.4639,204.7694,204.4543,204.693,2466.0
2023-06-05 13:45:00,214.38,214.45,214.28,214.45,2374.0,204.6835,204.7503,204.588,204.7503,2374.0
2023-06-05 13:50:00,214.38,214.52,214.29,214.47,1383.0,204.6835,204.8172,204.5976,204.7694,1383.0
2023-06-05 13:55:00,214.51,214.66,214.51,214.59,3287.0,204.8076,204.9508,204.8076,204.884,3287.0
2023-06-05 14:00:00,214.54,214.54,214.4,214.5,1646.0,204.8362,204.8362,204.7026,204.7981,1646.0
2023-06-05 14:05:00,214.39,214.53,214.31,214.53,6230.0,204.693,204.8267,204.6167,204.8267,6230.0
2023-06-05 14:10:00,214.61,214.89,214.55,214.89,4962.0,204.9031,205.1704,204.8458,205.1704,4962.0
2023-06-05 14:15:00,214.88,214.88,214.77,214.81,1446.0,205.1609,205.1609,205.0558,205.094,1446.0
2023-06-05 14:20:00,214.78,214.78,214.56,214.69,2031.0,205.0654,205.0654,204.8553,204.9795,2031.0
2023-06-05 14:25:00,214.69,214.79,214.54,214.79,4297.0,204.9795,205.0749,204.8362,205.0749,4297.0
2023-06-05 14:30:00,214.71,214.72,214.15,214.24,3765.0,204.9986,205.0081,204.4639,204.5498,3765.0
2023-06-05 14:35:00,214.26,214.42,213.98,213.99,3751.0,204.5689,204.7217,204.3016,204.3111,3751.0
2023-06-05 14:40:00,214.07,214.45,214.07,214.39,36187.0,204.3875,204.7503,204.3875,204.693,36187.0
2023-06-05 14:45:00,214.33,214.33,214.06,214.14,2757.0,204.6357,204.6357,204.378,204.4543,2757.0
2023-06-05 14:50:00,213.97,214.06,213.67,213.9,13014.0,204.292,204.378,204.0056,204.2252,13014.0
2023-06-05 14:55:00,213.9,214.34,213.84,214.21,17592.0,204.2252,204.6453,204.1679,204.5212,17592.0
2023-06-05 15:00:00,214.35,214.53,214.05,214.09,8566.0,204.6548,204.8267,204.3684,204.4066,8566.0
2023-06-05 15:05:00,214.08,214.25,214.07,214.24,7259.0,204.3971,204.5594,204.3875,204.5498,7259.0
2023-06-05 15:10:00,214.15,214.39,214.08,214.38,4154.0,204.4639,204.693,204.3971,204.6835,4154.0
2023-06-05 15:15:00,214.35,214.35,214.1,214.1,3562.0,204.6548,204.6548,204.4162,204.4162,3562.0
2023-06-05 15:20:00,214.09,214.32,214.08,214.32,7788.0,204.4066,204.6262,204.3971,204.6262,7788.0
2023-06-05 15:25:00,214.38,214.39,214.11,214.26,7766.0,204.6835,204.693,204.4257,204.5689,7766.0
2023-06-05 15:30:00,214.12,214.44,214.12,214.23,8159.0,204.4352,204.7408,204.4352,204.5403,8159.0
2023-06-05 15:35:00,214.28,214.34,214.2,214.32,6488.0,204.588,204.6453,204.5116,204.6262,6488.0
2023-06-05 15:40:00,214.32,214.51,214.32,214.48,6981.0,204.6262,204.8076,204.6262,204.779,6981.0
2023-06-05 15:45:00,214.47,214.67,214.34,214.62,6584.0,204.7694,204.9604,204.6453,204.9126,6584.0
2023-06-05 15:50:00,214.69,214.75,214.38,214.46,24083.0,204.9795,205.0368,204.6835,204.7599,24083.0
2023-06-05 15:55:00,214.36,214.54,214.29,214.34,66118.0,204.6644,204.8362,204.5976,204.6453,66118.0
2023-06-06 09:30:00,213.29,213.58,212.41,212.53,12098.0,203.6428,203.9197,202.8026,202.9172,12098.0
2023-06-06 09:35:00,213.04,213.04,212.9,212.91,200.0,203.4041,203.4041,203.2704,203.28,200.0
2023-06-06 09:40:00,213.04,213.52,213.02,213.47,1843.0,203.4041,203.8624,203.385,203.8146,1843.0
2023-06-06 09:45:00,213.46,214.14,213.45,214.09,12451.0,203.8051,204.4543,203.7956,204.4066,12451.0
2023-06-06 09:50:00,214.09,214.6,214.09,214.27,5820.0,204.4066,204.8935,204.4066,204.5785,5820.0
2023-06-06 09:55:00,214.27,214.27,213.43,213.43,3201.0,204.5785,204.5785,203.7765,203.7765,3201.0
2023-06-06 10:00:00,213.52,213.73,213.4,213.42,3412.0,203.8624,204.0629,203.7478,203.7669,3412.0
2023-06-06 10:05:00,213.53,213.94,213.47,213.85,4533.0,203.8719,204.2634,203.8146,204.1775,4533.0
2023-06-06 10:10:00,213.88,213.98,213.58,213.62,2308.0,204.2061,204.3016,203.9197,203.9579,2308.0
2023-06-06 10:15:00,213.06,213.51,212.99,213.45,8932.0,203.4232,203.8528,203.3564,203.7956,8932.0
2023-06-06 10:20:00,213.56,213.57,212.49,212.62,2212.0,203.9006,203.9101,202.879,203.0031,2212.0
2023-06-06 10:25:00,212.86,212.88,212.57,212.62,5947.0,203.2322,203.2513,202.9554,203.0031,5947.0
2023-06-06 10:30:00,212.75,212.92,212.6,212.6,5911.0,203.1272,203.2895,202.984,202.984,5911.0
2023-06-06 10:35:00,212.56,212.57,212.27,212.56,8000.0,202.9458,202.9554,202.6689,202.9458,8000.0
2023-06-06 10:40:00,212.62,212.62,212.24,212.44,2488.0,203.0031,203.0031,202.6403,202.8312,2488.0
2023-06-06 10:45:00,212.46,212.77,212.46,212.66,3089.0,202.8503,203.1463,202.8503,203.0413,3089.0
2023-06-06 10:50:00,212.66,212.67,212.29,212.42,4017.0,203.0413,203.0508,202.688,202.8121,4017.0
2023-06-06 10:55:00,212.36,212.4,212.06,212.33,5756.0,202.7549,202.793,202.4684,202.7262,5756.0
2023-06-06 11:00:00,212.34,212.62,212.22,212.23,5634.0,202.7358,203.0031,202.6212,202.6307,5634.0
2023-06-06 11:05:00,212.24,212.24,211.86,211.87,7671.0,202.6403,202.6403,202.2775,202.287,7671.0
2023-06-06 11:10:00,211.75,211.93,211.56,211.56,6339.0,202.1724,202.3443,201.991,201.991,6339.0
2023-06-06 11:15:00,211.67,211.7,211.46,211.5,6787.0,202.0961,202.1247,201.8956,201.9338,6787.0
2023-06-06 11:20:00,211.47,211.77,211.23,211.23,12018.0,201.9051,202.1915,201.676,201.676,12018.0
2023-06-06 11:25:00,211.13,211.59,210.96,211.59,11487.0,201.5805,202.0197,201.4182,202.0197,11487.0
2023-06-06 11:30:00,211.44,211.73,210.92,211.0,7948.0,201.8765,202.1533,201.38,201.4564,7948.0
2023-06-06 11:35:00,211.15,211.63,211.13,211.63,8356.0,201.5996,202.0579,201.5805,202.0579,8356.0
2023-06-06 11:40:00,211.49,211.7,211.19,211.7,11225.0,201.9242,202.1247,201.6378,202.1247,11225.0
2023-06-06 11:45:00,211.7,211.92,211.47,211.84,9142.0,202.1247,202.3348,201.9051,202.2584,9142.0
2023-06-06 11:50:00,211.84,211.94,211.72,211.77,5157.0,202.2584,202.3538,202.1438,202.1915,5157.0
2023-06-06 11:55:00,211.85,211.85,211.34,211.41,3881.0,202.2679,202.2679,201.781,201.8478,3881.0
2023-06-06 12:00:00,211.45,211.82,211.42,211.76,6315.0,201.886,202.2393,201.8574,202.182,6315.0
2023-06-06 12:05:00,211.56,211.62,211.26,211.62,6097.0,201.991,202.0483,201.7046,202.0483,6097.0
2023-06-06 12:10:00,211.63,211.93,211.48,211.79,5774.0,202.0579,202.3443,201.9147,202.2106,5774.0
2023-06-06 12:15:00,211.87,212.24,211.81,212.23,16369.0,202.287,202.6403,202.2297,202.6307,16369.0
2023-06-06 12:20:00,212.2,212.24,211.94,212.01,8886.0,202.6021,202.6403,202.3538,202.4207,8886.0
2023-06-06 12:25:00,211.93,211.93,211.55,211.73,3753.0,202.3443,202.3443,201.9815,202.1533,3753.0
2023-06-06 12:30:00,211.78,212.07,211.7,211.98,5002.0,202.2011,202.478,202.1247,202.392,5002.0
2023-06-06 12:35:00,211.91,211.95,211.78,211.79,4582.0,202.3252,202.3634,202.2011,202.2106,4582.0
2023-06-06 12:40:00,211.86,211.97,211.67,211.94,7876.0,202.2775,202.3825,202.0961,202.3538,7876.0
2023-06-06 12:45:00,211.9,211.94,211.69,211.73,3744.0,202.3157,202.3538,202.1152,202.1533,3744.0
2023-06-06 12:50:00,211.71,211.76,211.52,211.52,2837.0,202.1343,202.182,201.9528,201.9528,2837.0
2023-06-06 12:55:00,211.51,212.0,211.5,212.0,23217.0,201.9433,202.4111,201.9338,202.4111,23217.0
2023-06-06 13:00:00,212.0,212.21,211.92,212.17,6384.0,202.4111,202.6116,202.3348,202.5734,6384.0
2023-06-06 13:05:00,212.1,212.12,211.85,211.89,3904.0,202.5066,202.5257,202.2679,202.3061,3904.0
2023-06-06 13:10:00,211.98,212.33,211.98,212.33,8455.0,202.392,202.7262,202.392,202.7262,8455.0
2023-06-06 13:15:00,212.36,212.68,212.34,212.41,6492.0,202.7549,203.0604,202.7358,202.8026,6492.0
2023-06-06 13:20:00,212.32,212.4,212.04,212.06,4171.0,202.7167,202.793,202.4493,202.4684,4171.0
2023-06-06 13:25:00,212.0,212.26,211.87,212.1,4876.0,202.4111,202.6594,202.287,202.5066,4876.0
2023-06-06 13:30:00,212.06,212.13,211.68,211.87,8261.0,202.4684,202.5353,202.1056,202.287,8261.0
2023-06-06 13:35:00,211.87,212.04,211.84,212.02,3094.0,202.287,202.4493,202.2584,202.4302,3094.0
2023-06-06 13:40:00,212.01,212.04,211.66,211.82,6298.0,202.4207,202.4493,202.0865,202.2393,6298.0
2023-06-06 13:45:00,211.8,211.83,211.65,211.73,2381.0,202.2202,202.2488,202.077,202.1533,2381.0
2023-06-06 13:50:00,211.79,211.84,211.62,211.77,3689.0,202.2106,202.2584,202.0483,202.1915,3689.0
2023-06-06 13:55:00,211.67,211.82,211.6,211.64,3695.0,202.0961,202.2393,202.0292,202.0674,3695.0
2023-06-06 14:00:00,211.49,211.76,211.49,211.71,11726.0,201.9242,202.182,201.9242,202.1343,11726.0
2023-06-06 14:05:00,211.57,211.69,211.38,211.39,3938.0,202.0006,202.1152,201.8192,201.8287,3938.0
2023-06-06 14:10:00,211.36,211.81,211.35,211.81,9757.0,201.8001,202.2297,201.7905,202.2297,9757.0
2023-06-06 14:15:00,211.71,211.71,211.52,211.53,4020.0,202.1343,202.1343,201.9528,201.9624,4020.0
2023-06-06 14:20:00,211.47,211.67,211.46,211.67,5373.0,201.9051,202.0961,201.8956,202.0961,5373.0
2023-06-06 14:25:00,211.71,211.95,211.66,211.94,6601.0,202.1343,202.3634,202.0865,202.3538,6601.0
2023-06-06 14:30:00,211.87,211.97,211.85,211.9,4837.0,202.287,202.3825,202.2679,202.3157,4837.0
2023-06-06 14:35:00,211.87,211.99,211.82,211.89,7495.0,202.287,202.4016,202.2393,202.3061,7495.0
2023-06-06 14:40:00,212.0,212.0,211.79,211.79,3530.0,202.4111,202.4111,202.2106,202.2106,3530.0
2023-06-06 14:45:00,211.8,212.11,211.7,211.95,10138.0,202.2202,202.5162,202.1247,202.3634,10138.0
2023-06-06 14:50:00,211.98,212.05,211.81,211.88,5471.0,202.392,202.4589,202.2297,202.2966,5471.0
2023-06-06 14:55:00,211.87,212.09,211.87,211.97,8250.0,202.287,202.4971,202.287,202.3825,8250.0
2023-06-06 15:00:00,211.97,212.07,211.96,212.01,4157.0,202.3825,202.478,202.3729,202.4207,4157.0
2023-06-06 15:05:00,212.05,212.07,211.71,211.74,8959.0,202.4589,202.478,202.1343,202.1629,8959.0
2023-06-06 15:10:00,211.76,211.87,211.63,211.68,6518.0,202.182,202.287,202.0579,202.1056,6518.0
2023-06-06 15:15:00,211.63,211.99,211.63,211.99,6894.0,202.0579,202.4016,202.0579,202.4016,6894.0
2023-06-06 15:20:00,211.92,211.99,211.89,211.99,5388.0,202.3348,202.4016,202.3061,202.4016,5388.0
2023-06-06 15:25:00,212.04,212.45,211.97,212.32,8648.0,202.4493,202.8408,202.3825,202.7167,8648.0
2023-06-06 15:30:00,212.33,212.33,211.97,211.99,8296.0,202.7262,202.7262,202.3825,202.4016,8296.0
2023-06-06 15:35:00,212.02,212.2,211.93,211.97,26730.0,202.4302,202.6021,202.3443,202.3825,26730.0
2023-06-06 15:40:00,212.0,212.23,211.92,212.17,13225.0,202.4111,202.6307,202.3348,202.5734,13225.0
2023-06-06 15:45:00,212.18,212.48,212.18,212.28,20076.0,202.583,202.8694,202.583,202.6785,20076.0
2023-06-06 15:50:00,212.26,212.51,212.25,212.44,41593.0,202.6594,202.8981,202.6498,202.8312,41593.0
2023-06-06 15:55:00,212.44,212.52,212.12,212.13,75974.0,202.8312,202.9076,202.5257,202.5353,75974.0
2023-06-07 09:30:00,212.14,212.14,210.77,211.24,9091.0,202.5448,202.5448,201.2368,201.6855,9091.0
2023-06-07 09:35:00,211.15,211.47,210.72,211.34,1133.0,201.5996,201.9051,201.189,201.781,1133.0
2023-06-07 09:40:00,211.5,211.93,210.79,210.79,3582.0,201.9338,202.3443,201.2559,201.2559,3582.0
2023-06-07 09:45:00,210.8,211.24,210.54,211.24,4356.0,201.2654,201.6855,201.0172,201.6855,4356.0
2023-06-07 09:50:00,211.47,211.57,210.94,211.39,2723.0,201.9051,202.0006,201.3991,201.8287,2723.0
2023-06-07 09:55:00,211.31,211.99,211.31,211.99,2027.0,201.7523,202.4016,201.7523,202.4016,2027.0
2023-06-07 10:00:00,211.99,212.12,211.78,212.12,5129.0,202.4016,202.5257,202.2011,202.5257,5129.0
2023-06-07 10:05:00,212.01,212.24,211.78,212.24,2759.0,202.4207,202.6403,202.2011,202.6403,2759.0
2023-06-07 10:10:00,212.46,212.87,212.21,212.38,8147.0,202.8503,203.2418,202.6116,202.7739,8147.0
2023-06-07 10:15:00,212.29,212.88,212.29,212.86,2100.0,202.688,203.2513,202.688,203.2322,2100.0
2023-06-07 10:20:00,212.7,213.18,212.69,213.12,1800.0,203.0795,203.5378,203.0699,203.4805,1800.0
2023-06-07 10:25:00,213.15,213.75,213.13,213.58,3940.0,203.5091,204.082,203.49,203.9197,3940.0
2023-06-07 10:30:00,213.61,213.74,213.61,213.7,1210.0,203.9483,204.0724,203.9483,204.0342,1210.0
2023-06-07 10:35:00,213.36,213.58,213.26,213.55,2468.0,203.7096,203.9197,203.6141,203.891,2468.0
2023-06-07 10:40:00,213.47,214.0,213.4,213.96,13993.0,203.8146,204.3207,203.7478,204.2825,13993.0
2023-06-07 10:45:00,213.93,214.79,213.93,214.79,3763.0,204.2538,205.0749,204.2538,205.0749,3763.0
2023-06-07 10:50:00,214.79,215.0,214.69,215.0,13443.0,205.0749,205.2754,204.9795,205.2754,13443.0
2023-06-07 10:55:00,215.09,215.59,215.09,215.48,6087.0,205.3614,205.8388,205.3614,205.7337,6087.0
2023-06-07 11:00:00,215.48,215.59,215.35,215.38,3186.0,205.7337,205.8388,205.6096,205.6383,3186.0
2023-06-07 11:05:00,215.59,215.59,214.92,214.92,2267.0,205.8388,205.8388,205.1991,205.1991,2267.0
2023-06-07 11:10:00,214.86,215.09,214.86,214.98,2014.0,205.1418,205.3614,205.1418,205.2563,2014.0
2023-06-07 11:15:00,214.92,215.1,214.91,214.97,800.0,205.1991,205.3709,205.1895,205.2468,800.0
2023-06-07 11:20:00,214.84,214.87,214.58,214.79,3910.0,205.1227,205.1513,204.8744,205.0749,3910.0
2023-06-07 11:25:00,214.73,215.23,214.72,215.14,4155.0,205.0177,205.495,205.0081,205.4091,4155.0
2023-06-07 11:30:00,215.11,215.2,215.03,215.05,1800.0,205.3805,205.4664,205.3041,205.3232,1800.0
2023-06-07 11:35:00,215.16,215.29,215.16,215.21,1263.0,205.4282,205.5523,205.4282,205.4759,1263.0
2023-06-07 11:40:00,215.19,215.41,215.13,215.4,2828.0,205.4569,205.6669,205.3996,205.6574,2828.0
2023-06-07 11:45:00,215.5,215.51,215.4,215.4,1116.0,205.7528,205.7624,205.6574,205.6574,1116.0
2023-06-07 11:50:00,215.43,215.43,215.25,215.28,901.0,205.686,205.686,205.5141,205.5428,901.0
2023-06-07 11:55:00,215.38,215.41,214.86,214.94,1249.0,205.6383,205.6669,205.1418,205.2182,1249.0
2023-06-07 12:00:00,215.06,215.06,215.02,215.05,400.0,205.3327,205.3327,205.2945,205.3232,400.0
2023-06-07 12:05:00,215.07,215.2,214.98,215.2,667.0,205.3423,205.4664,205.2563,205.4664,667.0
2023-06-07 12:10:00,215.11,215.55,215.11,215.49,1119.0,205.3805,205.8006,205.3805,205.7433,1119.0
2023-06-07 12:15:00,215.5,216.31,215.5,216.29,9031.0,205.7528,206.5262,205.7528,206.5071,9031.0
2023-06-07 12:20:00,216.14,216.14,215.85,215.95,4721.0,206.3639,206.3639,206.087,206.1825,4721.0
2023-06-07 12:25:00,215.95,216.18,215.92,216.18,2913.0,206.1825,206.4021,206.1538,206.4021,2913.0
2023-06-07 12:30:00,216.18,216.51,216.13,216.51,3722.0,206.4021,206.7171,206.3543,206.7171,3722.0
2023-06-07 12:35:00,216.51,217.3,216.51,217.3,26119.0,206.7171,207.4714,206.7171,207.4714,26119.0
2023-06-07 12:40:00,217.31,217.64,217.29,217.53,14884.0,207.481,207.796,207.4619,207.691,14884.0
2023-06-07 12:45:00,217.53,217.75,216.63,216.63,42736.0,207.691,207.9011,206.8317,206.8317,42736.0
2023-06-07 12:50:00,216.48,216.51,216.07,216.09,4089.0,206.6885,206.7171,206.297,206.3161,4089.0
2023-06-07 12:55:00,216.25,216.76,216.23,216.56,4163.0,206.4689,206.9558,206.4498,206.7649,4163.0
2023-06-07 13:00:00,216.46,216.46,216.01,216.01,1803.0,206.6694,206.6694,206.2398,206.2398,1803.0
2023-06-07 13:05:00,215.99,216.13,215.83,216.13,9152.0,206.2207,206.3543,206.0679,206.3543,9152.0
2023-06-07 13:10:00,216.11,216.24,215.65,215.92,2466.0,206.3352,206.4594,205.896,206.1538,2466.0
2023-06-07 13:15:00,215.99,216.05,215.86,215.87,1792.0,206.2207,206.278,206.0965,206.1061,1792.0
2023-06-07 13:20:00,215.82,215.82,215.63,215.75,2376.0,206.0584,206.0584,205.8769,205.9915,2376.0
2023-06-07 13:25:00,215.79,216.18,215.79,216.04,2789.0,206.0297,206.4021,206.0297,206.2684,2789.0
2023-06-07 13:30:00,215.94,216.63,215.94,216.37,17562.0,206.1729,206.8317,206.1729,206.5835,17562.0
2023-06-07 13:35:00,216.36,216.98,216.34,216.74,29059.0,206.5739,207.1659,206.5548,206.9367,29059.0
2023-06-07 13:40:00,216.74,217.31,216.74,216.96,19033.0,206.9367,207.481,206.9367,207.1468,19033.0
2023-06-07 13:45:00,217.14,217.19,216.64,216.76,8288.0,207.3187,207.3664,206.8413,206.9558,8288.0
2023-06-07 13:50:00,216.6,216.92,216.49,216.77,6637.0,206.8031,207.1086,206.6981,206.9654,6637.0
2023-06-07 13:55:00,216.9,217.03,216.78,216.83,3283.0,207.0895,207.2136,206.9749,207.0227,3283.0
2023-06-07 14:00:00,216.82,216.84,216.72,216.73,3546.0,207.0131,207.0322,206.9176,206.9272,3546.0
2023-06-07 14:05:00,216.72,216.72,216.37,216.43,1729.0,206.9176,206.9176,206.5835,206.6408,1729.0
2023-06-07 14:10:00,216.45,216.59,216.27,216.56,2315.0,206.6599,206.7935,206.488,206.7649,2315.0
2023-06-07 14:15:00,216.49,216.7,216.37,216.59,11216.0,206.6981,206.8986,206.5835,206.7935,11216.0
2023-06-07 14:20:00,216.73,216.73,216.33,216.56,3469.0,206.9272,206.9272,206.5453,206.7649,3469.0
2023-06-07 14:25:00,216.47,216.73,216.34,216.68,7308.0,206.679,206.9272,206.5548,206.8795,7308.0
2023-06-07 14:30:00,216.72,216.74,216.35,216.57,9210.0,206.9176,206.9367,206.5644,206.7744,9210.0
2023-06-07 14:35:00,216.57,216.59,216.28,216.41,13631.0,206.7744,206.7935,206.4975,206.6217,13631.0
2023-06-07 14:40:00,216.47,216.5,216.25,216.4,2480.0,206.679,206.7076,206.4689,206.6121,2480.0
2023-06-07 14:45:00,216.4,216.56,216.23,216.38,9918.0,206.6121,206.7649,206.4498,206.593,9918.0
2023-06-07 14:50:00,216.28,216.5,216.27,216.49,1598.0,206.4975,206.7076,206.488,206.6981,1598.0
2023-06-07 14:55:00,216.55,216.57,216.29,216.33,3080.0,206.7553,206.7744,206.5071,206.5453,3080.0
2023-06-07 15:00:00,216.39,216.53,216.3,216.47,8171.0,206.6026,206.7362,206.5166,206.679,8171.0
2023-06-07 15:05:00,216.59,216.71,216.55,216.71,3410.0,206.7935,206.9081,206.7553,206.9081,3410.0
2023-06-07 15:10:00,216.65,216.92,216.46,216.46,10491.0,206.8508,207.1086,206.6694,206.6694,10491.0
2023-06-07 15:15:00,216.49,216.89,216.48,216.81,4726.0,206.6981,207.08,206.6885,207.0036,4726.0
2023-06-07 15:20:00,216.87,217.17,216.85,217.06,6352.0,207.0609,207.3473,207.0418,207.2423,6352.0
2023-06-07 15:25:00,217.14,217.39,217.02,217.25,8161.0,207.3187,207.5573,207.2041,207.4237,8161.0
2023-06-07 15:30:00,217.3,217.62,217.11,217.55,11899.0,207.4714,207.7769,207.29,207.7101,11899.0
2023-06-07 15:35:00,217.47,217.79,217.42,217.67,13141.0,207.6337,207.9393,207.586,207.8247,13141.0
2023-06-07 15:40:00,217.69,218.05,217.63,217.87,17445.0,207.8438,208.1875,207.7865,208.0156,17445.0
2023-06-07 15:45:00,217.8,218.33,217.76,218.27,26778.0,207.9488,208.4548,207.9106,208.3975,26778.0
2023-06-07 15:50:00,218.33,218.44,217.88,217.94,62621.0,208.4548,208.5599,208.0252,208.0825,62621.0
2023-06-07 15:55:00,217.93,218.4,217.9,218.23,147224.0,208.0729,208.5217,208.0443,208.3593,147224.0
2023-06-08 09:30:00,217.99,218.11,216.69,217.81,7844.0,208.1302,208.2448,206.889,207.9583,7844.0
2023-06-08 09:35:00,217.48,217.48,216.54,216.54,2369.0,207.6433,207.6433,206.7458,206.7458,2369.0
2023-06-08 09:40:00,216.19,216.2,215.53,215.68,3630.0,206.4116,206.4212,205.7815,205.9247,3630.0
2023-06-08 09:45:00,215.68,215.68,214.29,214.69,12144.0,205.9247,205.9247,204.5976,204.9795,12144.0
2023-06-08 09:50:00,214.81,215.56,214.29,215.55,15971.0,205.094,205.8101,204.5976,205.8006,15971.0
2023-06-08 09:55:00,215.32,215.4,215.01,215.17,3150.0,205.581,205.6574,205.285,205.4378,3150.0
2023-06-08 10:00:00,214.99,215.55,214.93,215.55,5645.0,205.2659,205.8006,205.2086,205.8006,5645.0
2023-06-08 10:05:00,215.56,215.76,215.38,215.73,2860.0,205.8101,206.0011,205.6383,205.9724,2860.0
2023-06-08 10:10:00,215.7,215.83,214.93,214.93,5276.0,205.9438,206.0679,205.2086,205.2086,5276.0
2023-06-08 10:15:00,215.19,215.2,214.94,215.01,6152.0,205.4569,205.4664,205.2182,205.285,6152.0
2023-06-08 10:20:00,215.02,215.93,214.93,215.84,6501.0,205.2945,206.1634,205.2086,206.0775,6501.0
2023-06-08 10:25:00,215.73,215.75,215.22,215.32,3764.0,205.9724,205.9915,205.4855,205.581,3764.0
2023-06-08 10:30:00,215.27,215.43,215.04,215.09,4313.0,205.5332,205.686,205.3136,205.3614,4313.0
2023-06-08 10:35:00,215.16,215.24,214.97,214.97,2115.0,205.4282,205.5046,205.2468,205.2468,2115.0
2023-06-08 10:40:00,214.91,215.27,214.91,215.17,4971.0,205.1895,205.5332,205.1895,205.4378,4971.0
2023-06-08 10:45:00,215.14,215.44,215.14,215.37,3667.0,205.4091,205.6955,205.4091,205.6287,3667.0
2023-06-08 10:50:00,215.32,215.41,215.1,215.23,3041.0,205.581,205.6669,205.3709,205.495,3041.0
2023-06-08 10:55:00,215.3,215.46,215.19,215.36,4307.0,205.5619,205.7146,205.4569,205.6192,4307.0
2023-06-08 11:00:00,215.43,215.43,214.92,214.96,3401.0,205.686,205.686,205.1991,205.2373,3401.0
2023-06-08 11:05:00,215.03,215.26,214.79,214.81,7669.0,205.3041,205.5237,205.0749,205.094,7669.0
2023-06-08 11:10:00,214.92,215.27,214.9,215.26,8392.0,205.1991,205.5332,205.18,205.5237,8392.0
2023-06-08 11:15:00,215.24,215.28,214.97,215.01,1859.0,205.5046,205.5428,205.2468,205.285,1859.0
2023-06-08 11:20:00,214.99,215.37,214.98,215.37,2461.0,205.2659,205.6287,205.2563,205.6287,2461.0
2023-06-08 11:25:00,215.18,215.52,215.13,215.45,5989.0,205.4473,205.7719,205.3996,205.7051,5989.0
2023-06-08 11:30:00,215.44,215.7,215.39,215.5,2541.0,205.6955,205.9438,205.6478,205.7528,2541.0
2023-06-08 11:35:00,215.49,215.56,215.39,215.56,1524.0,205.7433,205.8101,205.6478,205.8101,1524.0
2023-06-08 11:40:00,215.65,215.69,215.53,215.53,800.0,205.896,205.9342,205.7815,205.7815,800.0
2023-06-08 11:45:00,215.59,215.61,215.41,215.42,1500.0,205.8388,205.8579,205.6669,205.6764,1500.0
2023-06-08 11:50:00,215.3,215.34,215.11,215.12,6318.0,205.5619,205.6001,205.3805,205.39,6318.0
2023-06-08 11:55:00,215.14,215.44,215.14,215.22,6385.0,205.4091,205.6955,205.4091,205.4855,6385.0
2023-06-08 12:00:00,215.25,215.37,215.18,215.37,2498.0,205.5141,205.6287,205.4473,205.6287,2498.0
2023-06-08 12:05:00,215.44,215.6,215.42,215.57,3952.0,205.6955,205.8483,205.6764,205.8197,3952.0
2023-06-08 12:10:00,215.55,215.62,215.43,215.48,1500.0,205.8006,205.8674,205.686,205.7337,1500.0
2023-06-08 12:15:00,215.43,215.6,215.38,215.53,3077.0,205.686,205.8483,205.6383,205.7815,3077.0
2023-06-08 12:20:00,215.5,215.62,215.42,215.55,3168.0,205.7528,205.8674,205.6764,205.8006,3168.0
2023-06-08 12:25:00,215.54,215.74,215.54,215.74,2354.0,205.791,205.982,205.791,205.982,2354.0
2023-06-08 12:30:00,215.83,216.03,215.71,216.01,4006.0,206.0679,206.2589,205.9533,206.2398,4006.0
2023-06-08 12:35:00,215.93,215.99,215.69,215.69,3311.0,206.1634,206.2207,205.9342,205.9342,3311.0
2023-06-08 12:40:00,215.69,215.81,215.68,215.8,1868.0,205.9342,206.0488,205.9247,206.0393,1868.0
2023-06-08 12:45:00,215.85,215.87,215.76,215.81,2997.0,206.087,206.1061,206.0011,206.0488,2997.0
2023-06-08 12:50:00,215.84,215.93,215.84,215.85,300.0,206.0775,206.1634,206.0775,206.087,300.0
2023-06-08 12:55:00,215.93,216.13,215.93,216.09,5227.0,206.1634,206.3543,206.1634,206.3161,5227.0
2023-06-08 13:00:00,216.08,216.08,216.03,216.05,314.0,206.3066,206.3066,206.2589,206.278,314.0
2023-06-08 13:05:00,216.05,216.1,215.79,215.95,3520.0,206.278,206.3257,206.0297,206.1825,3520.0
2023-06-08 13:10:00,215.95,216.11,215.94,216.04,3672.0,206.1825,206.3352,206.1729,206.2684,3672.0
2023-06-08 13:15:00,216.02,216.21,216.02,216.21,1894.0,206.2493,206.4307,206.2493,206.4307,1894.0
2023-06-08 13:20:00,216.19,216.19,215.93,215.94,1631.0,206.4116,206.4116,206.1634,206.1729,1631.0
2023-06-08 13:25:00,215.94,216.02,215.8,215.8,3512.0,206.1729,206.2493,206.0393,206.0393,3512.0
2023-06-08 13:30:00,215.89,216.11,215.88,215.96,3727.0,206.1252,206.3352,206.1156,206.192,3727.0
2023-06-08 13:35:00,215.91,216.07,215.85,215.86,5121.0,206.1443,206.297,206.087,206.0965,5121.0
2023-06-08 13:40:00,215.85,215.96,215.8,215.8,3120.0,206.087,206.192,206.0393,206.0393,3120.0
2023-06-08 13:45:00,215.82,215.88,215.73,215.87,2984.0,206.0584,206.1156,205.9724,206.1061,2984.0
2023-06-08 13:50:00,215.88,216.19,215.87,216.17,4112.0,206.1156,206.4116,206.1061,206.3925,4112.0
2023-06-08 13:55:00,216.0,216.4,216.0,216.4,4880.0,206.2302,206.6121,206.2302,206.6121,4880.0
2023-06-08 14:00:00,216.47,217.06,216.46,217.0,21629.0,206.679,207.2423,206.6694,207.185,21629.0
2023-06-08 14:05:00,217.01,217.18,216.94,217.18,12439.0,207.1945,207.3568,207.1277,207.3568,12439.0
2023-06-08 14:10:00,217.1,217.25,216.86,217.13,8381.0,207.2805,207.4237,207.0513,207.3091,8381.0
2023-06-08 14:15:00,217.22,217.34,217.06,217.3,4027.0,207.395,207.5096,207.2423,207.4714,4027.0
2023-06-08 14:20:00,217.29,217.45,217.23,217.45,2831.0,207.4619,207.6146,207.4046,207.6146,2831.0
2023-06-08 14:25:00,217.43,217.54,217.4,217.54,2837.0,207.5955,207.7006,207.5669,207.7006,2837.0
2023-06-08 14:30:00,217.47,217.68,217.41,217.64,4220.0,207.6337,207.8342,207.5764,207.796,4220.0
2023-06-08 14:35:00,217.66,217.68,217.56,217.57,3411.0,207.8151,207.8342,207.7197,207.7292,3411.0
2023-06-08 14:40:00,217.58,218.12,217.5,218.12,9118.0,207.7387,208.2543,207.6624,208.2543,9118.0
2023-06-08 14:45:00,218.08,218.09,217.77,217.81,12082.0,208.2161,208.2257,207.9202,207.9583,12082.0
2023-06-08 14:50:00,217.91,217.97,217.51,217.55,11112.0,208.0538,208.1111,207.6719,207.7101,11112.0
2023-06-08 14:55:00,217.6,217.84,217.53,217.71,14680.0,207.7578,207.987,207.691,207.8629,14680.0
2023-06-08 15:00:00,217.77,217.89,217.71,217.87,6711.0,207.9202,208.0347,207.8629,208.0156,6711.0
2023-06-08 15:05:00,217.86,217.87,217.69,217.72,5365.0,208.0061,208.0156,207.8438,207.8724,5365.0
2023-06-08 15:10:00,217.72,217.82,217.48,217.48,7388.0,207.8724,207.9679,207.6433,207.6433,7388.0
2023-06-08 15:15:00,217.47,217.81,217.42,217.5,15303.0,207.6337,207.9583,207.586,207.6624,15303.0
2023-06-08 15:20:00,217.58,217.77,217.55,217.74,4609.0,207.7387,207.9202,207.7101,207.8915,4609.0
2023-06-08 15:25:00,217.76,217.78,217.61,217.7,8747.0,207.9106,207.9297,207.7674,207.8533,8747.0
2023-06-08 15:30:00,217.66,217.71,217.43,217.43,8387.0,207.8151,207.8629,207.5955,207.5955,8387.0
2023-06-08 15:35:00,217.43,217.54,217.36,217.51,10550.0,207.5955,207.7006,207.5287,207.6719,10550.0
2023-06-08 15:40:00,217.46,217.51,217.38,217.47,9181.0,207.6242,207.6719,207.5478,207.6337,9181.0
2023-06-08 15:45:00,217.47,217.63,217.35,217.63,15812.0,207.6337,207.7865,207.5192,207.7865,15812.0
2023-06-08 15:50:00,217.65,217.8,217.51,217.63,34463.0,207.8056,207.9488,207.6719,207.7865,34463.0
2023-06-08 15:55:00,217.59,217.78,217.43,217.58,69413.0,207.7483,207.9297,207.5955,207.7387,69413.0
2023-06-09 09:30:00,218.01,218.11,217.37,217.94,16110.0,208.1493,208.2448,207.5382,208.0825,16110.0
2023-06-09 09:35:00,217.82,219.0,217.72,218.94,20288.0,207.9679,209.0945,207.8724,209.0372,20288.0
2023-06-09 09:40:00,218.97,219.16,218.39,218.47,10793.0,209.0659,209.2473,208.5121,208.5885,10793.0
2023-06-09 09:45:00,218.47,218.59,218.02,218.39,6199.0,208.5885,208.7031,208.1588,208.5121,6199.0
2023-06-09 09:50:00,218.59,218.66,217.36,217.36,1499.0,208.7031,208.7699,207.5287,207.5287,1499.0
2023-06-09 09:55:00,217.26,217.4,216.63,217.05,10896.0,207.4332,207.5669,206.8317,207.2327,10896.0
2023-06-09 10:00:00,217.09,217.57,217.0,217.56,32619.0,207.2709,207.7292,207.185,207.7197,32619.0
2023-06-09 10:05:00,217.49,217.85,217.4,217.48,20263.0,207.6528,207.9965,207.5669,207.6433,20263.0
2023-06-09 10:10:00,217.34,217.38,217.09,217.35,2940.0,207.5096,207.5478,207.2709,207.5192,2940.0
2023-06-09 10:15:00,217.43,217.67,217.22,217.6,8235.0,207.5955,207.8247,207.395,207.7578,8235.0
2023-06-09 10:20:00,217.52,217.57,217.23,217.41,14479.0,207.6815,207.7292,207.4046,207.5764,14479.0
2023-06-09 10:25:00,217.36,217.71,217.27,217.56,26571.0,207.5287,207.8629,207.4428,207.7197,26571.0
2023-06-09 10:30:00,217.59,217.74,217.41,217.55,10016.0,207.7483,207.8915,207.5764,207.7101,10016.0
2023-06-09 10:35:00,217.5,217.76,217.39,217.56,7803.0,207.6624,207.9106,207.5573,207.7197,7803.0
2023-06-09 10:40:00,217.67,217.94,217.66,217.77,1400.0,207.8247,208.0825,207.8151,207.9202,1400.0
2023-06-09 10:45:00,217.83,218.25,217.74,218.05,1788.0,207.9774,208.3784,207.8915,208.1875,1788.0
2023-06-09 10:50:00,218.04,218.04,217.67,217.86,2240.0,208.1779,208.1779,207.8247,208.0061,2240.0
2023-06-09 10:55:00,218.11,218.11,217.72,217.72,523.0,208.2448,208.2448,207.8724,207.8724,523.0
2023-06-09 11:00:00,217.73,217.73,217.07,217.07,1700.0,207.882,207.882,207.2518,207.2518,1700.0
2023-06-09 11:05:00,216.76,216.77,216.49,216.49,700.0,206.9558,206.9654,206.6981,206.6981,700.0
2023-06-09 11:10:00,216.46,216.71,216.46,216.62,1171.0,206.6694,206.9081,206.6694,206.8222,1171.0
2023-06-09 11:15:00,216.58,216.82,216.58,216.67,1590.0,206.784,207.0131,206.784,206.8699,1590.0
2023-06-09 11:20:00,216.54,216.55,216.27,216.27,2853.0,206.7458,206.7553,206.488,206.488,2853.0
2023-06-09 11:25:00,216.27,216.27,215.8,215.96,2478.0,206.488,206.488,206.0393,206.192,2478.0
2023-06-09 11:30:00,215.88,215.95,215.51,215.67,4088.0,206.1156,206.1825,205.7624,205.9151,4088.0
2023-06-09 11:35:00,215.92,215.92,215.64,215.81,1735.0,206.1538,206.1538,205.8865,206.0488,1735.0
2023-06-09 11:40:00,215.98,216.08,215.94,216.05,1352.0,206.2111,206.3066,206.1729,206.278,1352.0
2023-06-09 11:45:00,216.07,216.36,216.07,216.2,3405.0,206.297,206.5739,206.297,206.4212,3405.0
2023-06-09 11:50:00,216.23,216.23,215.7,215.7,1443.0,206.4498,206.4498,205.9438,205.9438,1443.0
2023-06-09 11:55:00,215.58,215.58,215.39,215.42,1555.0,205.8292,205.8292,205.6478,205.6764,1555.0
2023-06-09 12:00:00,215.19,215.48,215.19,215.47,1202.0,205.4569,205.7337,205.4569,205.7242,1202.0
2023-06-09 12:05:00,215.53,215.53,215.33,215.34,1500.0,205.7815,205.7815,205.5905,205.6001,1500.0
2023-06-09 12:10:00,215.31,215.55,215.31,215.53,1752.0,205.5714,205.8006,205.5714,205.7815,1752.0
2023-06-09 12:15:00,215.56,215.75,215.55,215.68,2268.0,205.8101,205.9915,205.8006,205.9247,2268.0
2023-06-09 12:20:00,215.7,216.04,215.7,216.04,2313.0,205.9438,206.2684,205.9438,206.2684,2313.0
2023-06-09 12:25:00,215.88,215.94,215.71,215.94,4003.0,206.1156,206.1729,205.9533,206.1729,4003.0
2023-06-09 12:30:00,215.95,216.12,215.84,216.12,1915.0,206.1825,206.3448,206.0775,206.3448,1915.0
2023-06-09 12:35:00,215.97,215.97,215.82,215.82,2259.0,206.2016,206.2016,206.0584,206.0584,2259.0
2023-06-09 12:40:00,215.9,215.95,215.89,215.89,421.0,206.1347,206.1825,206.1252,206.1252,421.0
2023-06-09 12:45:00,215.94,216.04,215.76,215.77,2218.0,206.1729,206.2684,206.0011,206.0106,2218.0
2023-06-09 12:50:00,215.67,215.79,215.54,215.78,3190.0,205.9151,206.0297,205.791,206.0202,3190.0
2023-06-09 12:55:00,215.76,215.81,215.68,215.81,1500.0,206.0011,206.0488,205.9247,206.0488,1500.0
2023-06-09 13:00:00,215.77,215.81,215.68,215.75,3500.0,206.0106,206.0488,205.9247,205.9915,3500.0
2023-06-09 13:05:00,215.79,215.96,215.77,215.96,1732.0,206.0297,206.192,206.0106,206.192,1732.0
2023-06-09 13:10:00,215.91,216.07,215.87,216.06,2631.0,206.1443,206.297,206.1061,206.2875,2631.0
2023-06-09 13:15:00,216.0,216.03,215.84,215.94,3763.0,206.2302,206.2589,206.0775,206.1729,3763.0
2023-06-09 13:20:00,215.87,215.88,215.68,215.76,5325.0,206.1061,206.1156,205.9247,206.0011,5325.0
2023-06-09 13:25:00,215.76,215.86,215.6,215.86,2606.0,206.0011,206.0965,205.8483,206.0965,2606.0
2023-06-09 13:30:00,215.83,215.91,215.81,215.82,2338.0,206.0679,206.1443,206.0488,206.0584,2338.0
2023-06-09 13:35:00,215.76,216.02,215.74,215.9,4171.0,206.0011,206.2493,205.982,206.1347,4171.0
2023-06-09 13:40:00,215.94,216.09,215.94,216.05,1482.0,206.1729,206.3161,206.1729,206.278,1482.0
2023-06-09 13:45:00,215.97,216.18,215.97,215.98,5096.0,206.2016,206.4021,206.2016,206.2111,5096.0
2023-06-09 13:50:00,215.97,215.97,215.85,215.86,1258.0,206.2016,206.2016,206.087,206.0965,1258.0
2023-06-09 13:55:00,215.86,215.98,215.66,215.73,6133.0,206.0965,206.2111,205.9056,205.9724,6133.0
2023-06-09 14:00:00,215.72,216.08,215.61,215.96,11485.0,205.9629,206.3066,205.8579,206.192,11485.0
2023-06-09 14:05:00,215.81,215.91,215.77,215.91,2499.0,206.0488,206.1443,206.0106,206.1443,2499.0
2023-06-09 14:10:00,215.92,216.02,215.9,215.9,1209.0,206.1538,206.2493,206.1347,206.1347,1209.0
2023-06-09 14:15:00,215.97,216.22,215.82,216.09,6500.0,206.2016,206.4403,206.0584,206.3161,6500.0
2023-06-09 14:20:00,216.12,216.12,216.03,216.09,900.0,206.3448,206.3448,206.2589,206.3161,900.0
2023-06-09 14:25:00,216.08,216.3,215.99,216.15,12959.0,206.3066,206.5166,206.2207,206.3734,12959.0
2023-06-09 14:30:00,216.19,216.22,216.04,216.19,2842.0,206.4116,206.4403,206.2684,206.4116,2842.0
2023-06-09 14:35:00,216.2,216.37,216.2,216.25,9848.0,206.4212,206.5835,206.4212,206.4689,9848.0
2023-06-09 14:40:00,216.21,216.21,216.09,216.18,2002.0,206.4307,206.4307,206.3161,206.4021,2002.0
2023-06-09 14:45:00,216.13,216.25,216.01,216.03,6585.0,206.3543,206.4689,206.2398,206.2589,6585.0
2023-06-09 14:50:00,216.08,216.33,216.05,216.25,14303.0,206.3066,206.5453,206.278,206.4689,14303.0
2023-06-09 14:55:00,216.23,216.3,216.14,216.26,1720.0,206.4498,206.5166,206.3639,206.4785,1720.0
2023-06-09 15:00:00,216.3,216.53,216.3,216.45,6367.0,206.5166,206.7362,206.5166,206.6599,6367.0
2023-06-09 15:05:00,216.32,216.32,216.0,216.06,4463.0,206.5357,206.5357,206.2302,206.2875,4463.0
2023-06-09 15:10:00,216.03,216.16,216.0,216.08,12692.0,206.2589,206.383,206.2302,206.3066,12692.0
2023-06-09 15:15:00,216.06,216.06,215.9,216.0,8029.0,206.2875,206.2875,206.1347,206.2302,8029.0
2023-06-09 15:20:00,216.0,216.1,215.94,216.0,3046.0,206.2302,206.3257,206.1729,206.2302,3046.0
2023-06-09 15:25:00,215.94,216.0,215.89,215.98,3126.0,206.1729,206.2302,206.1252,206.2111,3126.0
2023-06-09 15:30:00,215.98,216.13,215.82,216.11,7376.0,206.2111,206.3543,206.0584,206.3352,7376.0
2023-06-09 15:35:00,216.11,216.28,215.99,216.05,9432.0,206.3352,206.4975,206.2207,206.278,9432.0
2023-06-09 15:40:00,216.08,216.13,216.0,216.03,3885.0,206.3066,206.3543,206.2302,206.2589,3885.0
2023-06-09 15:45:00,216.03,216.13,216.02,216.05,19557.0,206.2589,206.3543,206.2493,206.278,19557.0
2023-06-09 15:50:00,216.0,216.15,215.66,215.99,29494.0,206.2302,206.3734,205.9056,206.2207,29494.0
2023-06-09 15:55:00,215.95,216.19,215.87,216.18,50227.0,206.1825,206.4116,206.1061,206.4021,50227.0
2023-06-12 09:30:00,215.65,215.8,215.01,215.24,8811.0,205.896,206.0393,205.285,205.5046,8811.0
2023-06-12 09:35:00,215.25,215.82,214.04,214.78,10577.0,205.5141,206.0584,204.3589,205.0654,10577.0
2023-06-12 09:40:00,214.99,215.0,214.62,214.62,1229.0,205.2659,205.2754,204.9126,204.9126,1229.0
2023-06-12 09:45:00,214.12,214.35,213.9,214.35,2780.0,204.4352,204.6548,204.2252,204.6548,2780.0
2023-06-12 09:50:00,214.15,214.76,214.14,214.69,2367.0,204.4639,205.0463,204.4543,204.9795,2367.0
2023-06-12 09:55:00,214.34,214.83,214.3,214.83,1641.0,204.6453,205.1131,204.6071,205.1131,1641.0
2023-06-12 10:00:00,214.78,214.79,214.18,214.28,3522.0,205.0654,205.0749,204.4925,204.588,3522.0
2023-06-12 10:05:00,214.19,214.56,214.19,214.52,2615.0,204.5021,204.8553,204.5021,204.8172,2615.0
2023-06-12 10:10:00,214.58,215.48,214.43,215.48,7596.0,204.8744,205.7337,204.7312,205.7337,7596.0
2023-06-12 10:15:00,215.41,215.61,215.28,215.44,7913.0,205.6669,205.8579,205.5428,205.6955,7913.0
2023-06-12 10:20:00,215.38,215.64,214.95,214.95,2526.0,205.6383,205.8865,205.2277,205.2277,2526.0
2023-06-12 10:25:00,214.92,215.41,214.89,215.3,2347.0,205.1991,205.6669,205.1704,205.5619,2347.0
2023-06-12 10:30:00,215.26,215.43,215.18,215.3,3549.0,205.5237,205.686,205.4473,205.5619,3549.0
2023-06-12 10:35:00,215.26,215.42,215.01,215.01,12762.0,205.5237,205.6764,205.285,205.285,12762.0
2023-06-12 10:40:00,215.07,215.22,214.82,214.95,3415.0,205.3423,205.4855,205.1036,205.2277,3415.0
2023-06-12 10:45:00,214.76,214.85,214.46,214.65,9564.0,205.0463,205.1322,204.7599,204.9413,9564.0
2023-06-12 10:50:00,214.63,214.86,214.15,214.19,15732.0,204.9222,205.1418,204.4639,204.5021,15732.0
2023-06-12 10:55:00,214.14,214.7,214.14,214.52,1837.0,204.4543,204.989,204.4543,204.8172,1837.0
2023-06-12 11:00:00,214.53,214.69,214.16,214.16,3106.0,204.8267,204.9795,204.4734,204.4734,3106.0
2023-06-12 11:05:00,214.16,214.25,213.8,213.88,2475.0,204.4734,204.5594,204.1297,204.2061,2475.0
2023-06-12 11:10:00,213.84,214.01,213.58,213.73,16363.0,204.1679,204.3302,203.9197,204.0629,16363.0
2023-06-12 11:15:00,213.83,214.02,213.58,213.66,15829.0,204.1584,204.3398,203.9197,203.9961,15829.0
2023-06-12 11:20:00,213.66,213.67,213.2,213.22,12741.0,203.9961,204.0056,203.5569,203.576,12741.0
2023-06-12 11:25:00,213.12,213.12,212.46,212.46,11776.0,203.4805,203.4805,202.8503,202.8503,11776.0
2023-06-12 11:30:00,212.57,213.34,212.57,213.13,6177.0,202.9554,203.6905,202.9554,203.49,6177.0
2023-06-12 11:35:00,213.24,213.65,213.24,213.53,5158.0,203.595,203.9865,203.595,203.8719,5158.0
2023-06-12 11:40:00,213.66,214.4,213.57,214.4,4713.0,203.9961,204.7026,203.9101,204.7026,4713.0
2023-06-12 11:45:00,214.41,214.5,214.27,214.5,6522.0,204.7121,204.7981,204.5785,204.7981,6522.0
2023-06-12 11:50:00,214.56,214.8,214.55,214.8,4123.0,204.8553,205.0845,204.8458,205.0845,4123.0
2023-06-12 11:55:00,214.74,214.75,214.56,214.56,4908.0,205.0272,205.0368,204.8553,204.8553,4908.0
2023-06-12 12:00:00,214.51,214.63,214.39,214.62,1219.0,204.8076,204.9222,204.693,204.9126,1219.0
2023-06-12 12:05:00,214.63,215.04,214.62,214.99,7191.0,204.9222,205.3136,204.9126,205.2659,7191.0
2023-06-12 12:10:00,214.91,214.99,214.77,214.85,2569.0,205.1895,205.2659,205.0558,205.1322,2569.0
2023-06-12 12:15:00,214.89,214.92,214.85,214.91,599.0,205.1704,205.1991,205.1322,205.1895,599.0
2023-06-12 12:20:00,214.91,215.07,214.9,215.07,821.0,205.1895,205.3423,205.18,205.3423,821.0
2023-06-12 12:25:00,215.03,215.14,214.97,215.04,5271.0,205.3041,205.4091,205.2468,205.3136,5271.0
2023-06-12 12:30:00,214.94,214.94,214.8,214.8,2108.0,205.2182,205.2182,205.0845,205.0845,2108.0
2023-06-12 12:35:00,214.82,215.14,214.82,215.14,1417.0,205.1036,205.4091,205.1036,205.4091,1417.0
2023-06-12 12:40:00,215.16,215.23,214.99,215.09,1320.0,205.4282,205.495,205.2659,205.3614,1320.0
2023-06-12 12:45:00,215.05,215.19,215.04,215.19,1211.0,205.3232,205.4569,205.3136,205.4569,1211.0
2023-06-12 12:50:00,215.13,215.13,214.85,214.85,2869.0,205.3996,205.3996,205.1322,205.1322,2869.0
2023-06-12 12:55:00,214.84,214.88,214.82,214.87,2861.0,205.1227,205.1609,205.1036,205.1513,2861.0
2023-06-12 13:00:00,214.85,214.89,214.73,214.73,2741.0,205.1322,205.1704,205.0177,205.0177,2741.0
2023-06-12 13:05:00,214.65,214.65,214.57,214.64,1267.0,204.9413,204.9413,204.8649,204.9317,1267.0
2023-06-12 13:10:00,214.68,214.78,214.59,214.66,2444.0,204.9699,205.0654,204.884,204.9508,2444.0
2023-06-12 13:15:00,214.55,214.55,214.47,214.52,1240.0,204.8458,204.8458,204.7694,204.8172,1240.0
2023-06-12 13:20:00,214.6,214.64,214.43,214.44,2100.0,204.8935,204.9317,204.7312,204.7408,2100.0
2023-06-12 13:25:00,214.5,214.58,214.47,214.57,2496.0,204.7981,204.8744,204.7694,204.8649,2496.0
2023-06-12 13:30:00,214.53,214.53,214.33,214.41,7195.0,204.8267,204.8267,204.6357,204.7121,7195.0
2023-06-12 13:35:00,214.41,214.64,214.4,214.58,1766.0,204.7121,204.9317,204.7026,204.8744,1766.0
2023-06-12 13:40:00,214.68,214.73,214.63,214.64,787.0,204.9699,205.0177,204.9222,204.9317,787.0
2023-06-12 13:45:00,214.68,214.88,214.64,214.84,2475.0,204.9699,205.1609,204.9317,205.1227,2475.0
2023-06-12 13:50:00,214.85,214.85,214.74,214.8,650.0,205.1322,205.1322,205.0272,205.0845,650.0
2023-06-12 13:55:00,214.8,214.8,214.79,214.79,600.0,205.0845,205.0845,205.0749,205.0749,600.0
2023-06-12 14:00:00,214.75,214.83,214.62,214.62,2051.0,205.0368,205.1131,204.9126,204.9126,2051.0
2023-06-12 14:05:00,214.56,214.78,214.56,214.78,1700.0,204.8553,205.0654,204.8553,205.0654,1700.0
2023-06-12 14:10:00,214.78,214.79,214.7,214.71,1245.0,205.0654,205.0749,204.989,204.9986,1245.0
2023-06-12 14:15:00,214.67,214.97,214.67,214.86,3654.0,204.9604,205.2468,204.9604,205.1418,3654.0
2023-06-12 14:20:00,214.92,215.08,214.84,215.05,6759.0,205.1991,205.3518,205.1227,205.3232,6759.0
2023-06-12 14:25:00,215.11,215.18,215.06,215.06,1104.0,205.3805,205.4473,205.3327,205.3327,1104.0
2023-06-12 14:30:00,215.11,215.24,215.07,215.24,3070.0,205.3805,205.5046,205.3423,205.5046,3070.0
2023-06-12 14:35:00,215.18,215.41,215.12,215.41,5873.0,205.4473,205.6669,205.39,205.6669,5873.0
2023-06-12 14:40:00,215.42,215.52,215.41,215.44,2872.0,205.6764,205.7719,205.6669,205.6955,2872.0
2023-06-12 14:45:00,215.4,215.5,215.37,215.45,1604.0,205.6574,205.7528,205.6287,205.7051,1604.0
2023-06-12 14:50:00,215.47,215.64,215.41,215.64,2657.0,205.7242,205.8865,205.6669,205.8865,2657.0
2023-06-12 14:55:00,215.58,215.67,215.36,215.67,4339.0,205.8292,205.9151,205.6192,205.9151,4339.0
2023-06-12 15:00:00,215.71,216.08,215.7,216.04,4143.0,205.9533,206.3066,205.9438,206.2684,4143.0
2023-06-12 15:05:00,216.04,216.04,215.6,215.6,4639.0,206.2684,206.2684,205.8483,205.8483,4639.0
2023-06-12 15:10:00,215.64,215.84,215.53,215.84,4753.0,205.8865,206.0775,205.7815,206.0775,4753.0
2023-06-12 15:15:00,215.82,215.97,215.67,215.68,4262.0,206.0584,206.2016,205.9151,205.9247,4262.0
2023-06-12 15:20:00,215.62,215.88,215.57,215.88,4489.0,205.8674,206.1156,205.8197,206.1156,4489.0
2023-06-12 15:25:00,215.88,215.88,215.73,215.83,2849.0,206.1156,206.1156,205.9724,206.0679,2849.0
2023-06-12 15:30:00,215.8,215.93,215.68,215.9,6619.0,206.0393,206.1634,205.9247,206.1347,6619.0
2023-06-12 15:35:00,215.83,216.0,215.81,215.97,6942.0,206.0679,206.2302,206.0488,206.2016,6942.0
2023-06-12 15:40:00,216.05,216.39,215.99,216.07,8928.0,206.278,206.6026,206.2207,206.297,8928.0
2023-06-12 15:45:00,216.02,216.02,215.89,215.96,8035.0,206.2493,206.2493,206.1252,206.192,8035.0
2023-06-12 15:50:00,216.01,216.24,215.98,216.07,15365.0,206.2398,206.4594,206.2111,206.297,15365.0
2023-06-12 15:55:00,216.03,216.06,215.78,215.99,49717.0,206.2589,206.2875,206.0202,206.2207,49717.0
2023-06-13 09:30:00,215.9,215.9,214.73,215.11,16242.0,206.1347,206.1347,205.0177,205.3805,16242.0
2023-06-13 09:35:00,215.46,215.89,214.88,215.48,13361.0,205.7146,206.1252,205.1609,205.7337,13361.0
2023-06-13 09:40:00,215.5,216.87,215.07,216.38,16979.0,205.7528,207.0609,205.3423,206.593,16979.0
2023-06-13 09:45:00,216.62,217.37,216.36,216.99,6257.0,206.8222,207.5382,206.5739,207.1754,6257.0
2023-06-13 09:50:00,217.03,217.44,216.86,216.94,4094.0,207.2136,207.6051,207.0513,207.1277,4094.0
2023-06-13 09:55:00,217.39,217.55,216.42,216.42,4092.0,207.5573,207.7101,206.6312,206.6312,4092.0
2023-06-13 10:00:00,216.66,216.71,215.88,215.88,4144.0,206.8604,206.9081,206.1156,206.1156,4144.0
2023-06-13 10:05:00,215.93,216.36,215.75,216.07,13376.0,206.1634,206.5739,205.9915,206.297,13376.0
2023-06-13 10:10:00,215.96,216.06,215.39,215.93,3061.0,206.192,206.2875,205.6478,206.1634,3061.0
2023-06-13 10:15:00,215.93,215.99,215.53,215.99,4006.0,206.1634,206.2207,205.7815,206.2207,4006.0
2023-06-13 10:20:00,215.92,216.52,215.84,216.52,2400.0,206.1538,206.7267,206.0775,206.7267,2400.0
2023-06-13 10:25:00,216.51,217.16,216.34,217.16,3821.0,206.7171,207.3377,206.5548,207.3377,3821.0
2023-06-13 10:30:00,217.19,217.49,217.06,217.13,4375.0,207.3664,207.6528,207.2423,207.3091,4375.0
2023-06-13 10:35:00,217.28,217.67,217.28,217.58,8385.0,207.4523,207.8247,207.4523,207.7387,8385.0
2023-06-13 10:40:00,217.55,217.57,217.12,217.36,3830.0,207.7101,207.7292,207.2996,207.5287,3830.0
2023-06-13 10:45:00,217.43,217.77,217.42,217.74,3455.0,207.5955,207.9202,207.586,207.8915,3455.0
2023-06-13 10:50:00,217.75,217.87,217.47,217.48,15530.0,207.9011,208.0156,207.6337,207.6433,15530.0
2023-06-13 10:55:00,217.53,217.99,217.52,217.87,6392.0,207.691,208.1302,207.6815,208.0156,6392.0
2023-06-13 11:00:00,217.9,217.94,217.32,217.37,4918.0,208.0443,208.0825,207.4905,207.5382,4918.0
2023-06-13 11:05:00,217.31,217.31,217.03,217.03,2650.0,207.481,207.481,207.2136,207.2136,2650.0
2023-06-13 11:10:00,216.78,217.13,216.78,217.13,3156.0,206.9749,207.3091,206.9749,207.3091,3156.0
2023-06-13 11:15:00,217.16,217.31,217.11,217.11,2400.0,207.3377,207.481,207.29,207.29,2400.0
2023-06-13 11:20:00,217.14,217.89,217.14,217.56,32970.0,207.3187,208.0347,207.3187,207.7197,32970.0
2023-06-13 11:25:00,217.59,217.59,217.15,217.15,2393.0,207.7483,207.7483,207.3282,207.3282,2393.0
2023-06-13 11:30:00,217.15,217.3,216.99,217.14,2214.0,207.3282,207.4714,207.1754,207.3187,2214.0
2023-06-13 11:35:00,217.25,217.25,216.52,216.52,2355.0,207.4237,207.4237,206.7267,206.7267,2355.0
2023-06-13 11:40:00,216.52,216.8,216.52,216.64,2466.0,206.7267,206.994,206.7267,206.8413,2466.0
2023-06-13 11:45:00,216.59,216.65,216.26,216.27,3300.0,206.7935,206.8508,206.4785,206.488,3300.0
2023-06-13 11:50:00,216.37,216.85,216.35,216.8,3739.0,206.5835,207.0418,206.5644,206.994,3739.0
2023-06-13 11:55:00,216.65,216.75,216.49,216.54,1916.0,206.8508,206.9463,206.6981,206.7458,1916.0
2023-06-13 12:00:00,216.5,216.5,216.3,216.35,4807.0,206.7076,206.7076,206.5166,206.5644,4807.0
2023-06-13 12:05:00,216.45,216.83,216.45,216.83,2400.0,206.6599,207.0227,206.6599,207.0227,2400.0
2023-06-13 12:10:00,216.83,217.03,216.83,216.98,4607.0,207.0227,207.2136,207.0227,207.1659,4607.0
2023-06-13 12:15:00,216.99,217.1,216.98,217.1,5430.0,207.1754,207.2805,207.1659,207.2805,5430.0
2023-06-13 12:20:00,217.12,217.58,217.12,217.58,2898.0,207.2996,207.7387,207.2996,207.7387,2898.0
2023-06-13 12:25:00,217.59,217.66,217.4,217.46,5072.0,207.7483,207.8151,207.5669,207.6242,5072.0
2023-06-13 12:30:00,217.46,217.65,217.46,217.56,2900.0,207.6242,207.8056,207.6242,207.7197,2900.0
2023-06-13 12:35:00,217.55,217.55,217.4,217.52,3501.0,207.7101,207.7101,207.5669,207.6815,3501.0
2023-06-13 12:40:00,217.6,217.82,217.6,217.75,4055.0,207.7578,207.9679,207.7578,207.9011,4055.0
2023-06-13 12:45:00,217.72,217.72,217.5,217.58,4690.0,207.8724,207.8724,207.6624,207.7387,4690.0
2023-06-13 12:50:00,217.51,217.63,217.5,217.62,3207.0,207.6719,207.7865,207.6624,207.7769,3207.0
2023-06-13 12:55:00,217.61,217.76,217.54,217.76,3411.0,207.7674,207.9106,207.7006,207.9106,3411.0
2023-06-13 13:00:00,217.68,217.68,217.55,217.62,2904.0,207.8342,207.8342,207.7101,207.7769,2904.0
2023-06-13 13:05:00,217.67,217.7,217.58,217.66,6472.0,207.8247,207.8533,207.7387,207.8151,6472.0
2023-06-13 13:10:00,217.67,218.24,217.66,218.24,13087.0,207.8247,208.3689,207.8151,208.3689,13087.0
2023-06-13 13:15:00,218.35,218.48,217.58,217.73,13559.0,208.4739,208.598,207.7387,207.882,13559.0
2023-06-13 13:20:00,217.77,218.09,217.74,217.96,5232.0,207.9202,208.2257,207.8915,208.1016,5232.0
2023-06-13 13:25:00,217.95,218.25,217.65,218.21,13694.0,208.092,208.3784,207.8056,208.3403,13694.0
2023-06-13 13:30:00,218.24,218.24,217.92,218.11,6215.0,208.3689,208.3689,208.0634,208.2448,6215.0
2023-06-13 13:35:00,218.06,218.29,218.05,218.22,6225.0,208.197,208.4166,208.1875,208.3498,6225.0
2023-06-13 13:40:00,218.21,218.24,218.07,218.16,3365.0,208.3403,208.3689,208.2066,208.2925,3365.0
2023-06-13 13:45:00,218.16,218.26,218.1,218.13,6800.0,208.2925,208.388,208.2352,208.2639,6800.0
2023-06-13 13:50:00,218.23,218.23,218.05,218.13,7711.0,208.3593,208.3593,208.1875,208.2639,7711.0
2023-06-13 13:55:00,218.13,218.17,218.07,218.08,2416.0,208.2639,208.3021,208.2066,208.2161,2416.0
2023-06-13 14:00:00,218.03,218.21,217.83,218.21,5223.0,208.1684,208.3403,207.9774,208.3403,5223.0
2023-06-13 14:05:00,218.21,218.27,218.16,218.16,1581.0,208.3403,208.3975,208.2925,208.2925,1581.0
2023-06-13 14:10:00,218.2,218.21,218.04,218.21,4123.0,208.3307,208.3403,208.1779,208.3403,4123.0
2023-06-13 14:15:00,218.13,218.21,218.07,218.15,1523.0,208.2639,208.3403,208.2066,208.283,1523.0
2023-06-13 14:20:00,218.22,218.36,218.17,218.31,9544.0,208.3498,208.4835,208.3021,208.4357,9544.0
2023-06-13 14:25:00,218.26,218.48,218.26,218.4,2964.0,208.388,208.598,208.388,208.5217,2964.0
2023-06-13 14:30:00,218.38,218.38,217.92,218.12,9715.0,208.5026,208.5026,208.0634,208.2543,9715.0
2023-06-13 14:35:00,218.14,218.16,217.76,217.96,7113.0,208.2734,208.2925,207.9106,208.1016,7113.0
2023-06-13 14:40:00,217.96,218.06,217.77,217.97,9196.0,208.1016,208.197,207.9202,208.1111,9196.0
2023-06-13 14:45:00,217.97,218.19,217.86,218.0,4122.0,208.1111,208.3212,208.0061,208.1398,4122.0
2023-06-13 14:50:00,217.99,217.99,217.65,217.7,6149.0,208.1302,208.1302,207.8056,207.8533,6149.0
2023-06-13 14:55:00,217.72,217.76,217.64,217.65,5386.0,207.8724,207.9106,207.796,207.8056,5386.0
2023-06-13 15:00:00,217.62,217.91,217.61,217.86,5753.0,207.7769,208.0538,207.7674,208.0061,5753.0
2023-06-13 15:05:00,217.84,217.93,217.83,217.93,4147.0,207.987,208.0729,207.9774,208.0729,4147.0
2023-06-13 15:10:00,218.0,218.25,217.92,218.24,4870.0,208.1398,208.3784,208.0634,208.3689,4870.0
2023-06-13 15:15:00,218.27,218.28,217.94,217.96,3090.0,208.3975,208.4071,208.0825,208.1016,3090.0
2023-06-13 15:20:00,217.97,218.1,217.95,217.96,5424.0,208.1111,208.2352,208.092,208.1016,5424.0
2023-06-13 15:25:00,217.96,218.13,217.95,218.07,5163.0,208.1016,208.2639,208.092,208.2066,5163.0
2023-06-13 15:30:00,218.13,218.24,218.03,218.17,14487.0,208.2639,208.3689,208.1684,208.3021,14487.0
2023-06-13 15:35:00,218.13,218.33,218.12,218.16,7607.0,208.2639,208.4548,208.2543,208.2925,7607.0
2023-06-13 15:40:00,218.17,218.28,218.04,218.14,11027.0,208.3021,208.4071,208.1779,208.2734,11027.0
2023-06-13 15:45:00,218.14,218.17,217.93,218.02,11400.0,208.2734,208.3021,208.0729,208.1588,11400.0
2023-06-13 15:50:00,218.05,218.2,217.79,218.17,32139.0,208.1875,208.3307,207.9393,208.3021,32139.0
2023-06-13 15:55:00,218.2,218.3,217.96,218.27,67907.0,208.3307,208.4262,208.1016,208.3975,67907.0
2023-06-14 09:30:00,219.33,219.91,218.46,219.86,11924.0,209.4096,209.9634,208.5789,209.9156,11924.0
2023-06-14 09:35:00,219.58,220.5,219.36,220.02,6465.0,209.6483,210.5267,209.4382,210.0684,6465.0
2023-06-14 09:40:00,220.42,220.8,219.89,220.54,2373.0,210.4503,210.8131,209.9443,210.5649,2373.0
2023-06-14 09:45:00,220.8,220.8,220.52,220.66,5353.0,210.8131,210.8131,210.5458,210.6794,5353.0
2023-06-14 09:50:00,220.78,220.91,220.31,220.64,4161.0,210.794,210.9181,210.3453,210.6603,4161.0
2023-06-14 09:55:00,220.49,220.6,220.02,220.05,2788.0,210.5171,210.6222,210.0684,210.097,2788.0
2023-06-14 10:00:00,220.03,220.21,219.89,220.16,7625.0,210.0779,210.2498,209.9443,210.2021,7625.0
2023-06-14 10:05:00,220.2,220.82,220.2,220.82,4963.0,210.2402,210.8322,210.2402,210.8322,4963.0
2023-06-14 10:10:00,220.7,221.18,220.61,220.87,14503.0,210.7176,211.1759,210.6317,210.8799,14503.0
2023-06-14 10:15:00,220.87,222.0,220.86,221.61,11660.0,210.8799,211.9588,210.8704,211.5865,11660.0
2023-06-14 10:20:00,221.46,222.73,221.32,222.7,21478.0,211.4433,212.6558,211.3096,212.6272,21478.0
2023-06-14 10:25:00,222.71,223.2,222.25,222.74,22738.0,212.6367,213.1046,212.1975,212.6654,22738.0
2023-06-14 10:30:00,222.56,223.16,222.38,222.83,15217.0,212.4935,213.0664,212.3216,212.7513,15217.0
2023-06-14 10:35:00,222.72,223.19,222.6,222.91,11257.0,212.6463,213.095,212.5317,212.8277,11257.0
2023-06-14 10:40:00,222.91,223.3,222.65,222.75,13464.0,212.8277,213.2,212.5794,212.6749,13464.0
2023-06-14 10:45:00,222.75,223.72,222.75,223.53,11030.0,212.6749,213.601,212.6749,213.4196,11030.0
2023-06-14 10:50:00,223.36,223.86,223.2,223.62,12592.0,213.2573,213.7347,213.1046,213.5056,12592.0
2023-06-14 10:55:00,223.62,224.4,223.62,224.31,11465.0,213.5056,214.2503,213.5056,214.1643,11465.0
2023-06-14 11:00:00,224.38,224.99,224.26,224.69,28092.0,214.2312,214.8136,214.1166,214.5272,28092.0
2023-06-14 11:05:00,224.5,224.5,223.49,223.77,7765.0,214.3458,214.3458,213.3814,213.6488,7765.0
2023-06-14 11:10:00,223.64,223.96,223.64,223.91,3923.0,213.5247,213.8302,213.5247,213.7824,3923.0
2023-06-14 11:15:00,223.97,224.6,223.97,224.6,24818.0,213.8397,214.4412,213.8397,214.4412,24818.0
2023-06-14 11:20:00,224.53,225.19,224.53,225.07,8442.0,214.3744,215.0045,214.3744,214.89,8442.0
2023-06-14 11:25:00,224.98,225.48,224.95,225.37,11258.0,214.804,215.2814,214.7754,215.1764,11258.0
2023-06-14 11:30:00,225.42,225.5,224.75,224.96,9891.0,215.2241,215.3005,214.5844,214.7849,9891.0
2023-06-14 11:35:00,224.91,225.29,224.9,225.23,14164.0,214.7372,215.1,214.7277,215.0427,14164.0
2023-06-14 11:40:00,225.11,225.15,224.82,224.83,10631.0,214.9282,214.9664,214.6513,214.6608,10631.0
2023-06-14 11:45:00,224.91,224.99,224.78,224.94,6023.0,214.7372,214.8136,214.6131,214.7659,6023.0
2023-06-14 11:50:00,224.99,225.24,224.99,225.14,7380.0,214.8136,215.0523,214.8136,214.9568,7380.0
2023-06-14 11:55:00,225.19,225.23,224.97,225.09,6192.0,215.0045,215.0427,214.7945,214.9091,6192.0
2023-06-14 12:00:00,225.09,225.19,224.52,224.78,4524.0,214.9091,215.0045,214.3648,214.6131,4524.0
2023-06-14 12:05:00,224.77,224.92,224.56,224.92,5173.0,214.6035,214.7468,214.403,214.7468,5173.0
2023-06-14 12:10:00,224.92,224.97,224.62,224.78,11943.0,214.7468,214.7945,214.4603,214.6131,11943.0
2023-06-14 12:15:00,224.82,225.5,224.73,225.38,10757.0,214.6513,215.3005,214.5654,215.186,10757.0
2023-06-14 12:20:00,225.38,225.39,224.9,225.35,8051.0,215.186,215.1955,214.7277,215.1573,8051.0
2023-06-14 12:25:00,225.39,225.72,225.31,225.38,8367.0,215.1955,215.5106,215.1191,215.186,8367.0
2023-06-14 12:30:00,225.28,225.48,224.69,224.77,7178.0,215.0905,215.2814,214.5272,214.6035,7178.0
2023-06-14 12:35:00,224.77,225.02,224.65,224.68,5368.0,214.6035,214.8422,214.489,214.5176,5368.0
2023-06-14 12:40:00,224.77,225.02,224.64,224.64,7321.0,214.6035,214.8422,214.4794,214.4794,7321.0
2023-06-14 12:45:00,224.64,225.09,224.63,225.05,6172.0,214.4794,214.9091,214.4699,214.8709,6172.0
2023-06-14 12:50:00,224.95,225.13,224.91,225.13,4310.0,214.7754,214.9473,214.7372,214.9473,4310.0
2023-06-14 12:55:00,225.13,225.21,224.93,225.03,5276.0,214.9473,215.0236,214.7563,214.8518,5276.0
2023-06-14 13:00:00,225.03,225.3,225.03,225.28,6943.0,214.8518,215.1096,214.8518,215.0905,6943.0
2023-06-14 13:05:00,225.16,225.25,225.0,225.24,8103.0,214.9759,215.0618,214.8231,215.0523,8103.0
2023-06-14 13:10:00,225.17,225.2,225.04,225.12,6050.0,214.9854,215.0141,214.8613,214.9377,6050.0
2023-06-14 13:15:00,225.06,225.13,224.48,224.58,10331.0,214.8804,214.9473,214.3267,214.4221,10331.0
2023-06-14 13:20:00,224.52,224.65,224.41,224.53,7853.0,214.3648,214.489,214.2598,214.3744,7853.0
2023-06-14 13:25:00,224.58,224.97,224.53,224.97,6589.0,214.4221,214.7945,214.3744,214.7945,6589.0
2023-06-14 13:30:00,224.99,225.05,224.67,224.8,9251.0,214.8136,214.8709,214.5081,214.6322,9251.0
2023-06-14 13:35:00,224.61,224.69,224.37,224.69,8528.0,214.4508,214.5272,214.2216,214.5272,8528.0
2023-06-14 13:40:00,224.74,224.95,224.67,224.7,8172.0,214.5749,214.7754,214.5081,214.5367,8172.0
2023-06-14 13:45:00,224.68,225.13,224.53,225.13,10718.0,214.5176,214.9473,214.3744,214.9473,10718.0
2023-06-14 13:50:00,225.04,225.24,224.83,225.24,16146.0,214.8613,215.0523,214.6608,215.0523,16146.0
2023-06-14 13:55:00,225.14,225.41,224.91,225.15,9366.0,214.9568,215.2146,214.7372,214.9664,9366.0
2023-06-14 14:00:00,224.99,225.08,223.9,224.21,9841.0,214.8136,214.8995,213.7729,214.0689,9841.0
2023-06-14 14:05:00,224.18,224.31,223.54,223.8,10735.0,214.0402,214.1643,213.4292,213.6774,10735.0
2023-06-14 14:10:00,223.74,224.08,223.26,223.64,8164.0,213.6201,213.9448,213.1618,213.5247,8164.0
2023-06-14 14:15:00,223.56,223.59,222.76,222.95,23969.0,213.4483,213.4769,212.6845,212.8659,23969.0
2023-06-14 14:20:00,222.96,223.31,222.73,222.85,8864.0,212.8754,213.2096,212.6558,212.7704,8864.0
2023-06-14 14:25:00,222.59,222.75,222.34,222.45,8572.0,212.5221,212.6749,212.2835,212.3885,8572.0
2023-06-14 14:30:00,222.5,222.64,222.12,222.21,12577.0,212.4362,212.5699,212.0734,212.1593,12577.0
2023-06-14 14:35:00,222.2,223.12,222.2,222.61,13406.0,212.1498,213.0282,212.1498,212.5412,13406.0
2023-06-14 14:40:00,222.61,223.83,222.55,223.6,19328.0,212.5412,213.7061,212.484,213.4865,19328.0
2023-06-14 14:45:00,223.63,223.8,223.32,223.68,8858.0,213.5151,213.6774,213.2191,213.5628,8858.0
2023-06-14 14:50:00,223.68,224.01,223.27,223.56,7356.0,213.5628,213.8779,213.1714,213.4483,7356.0
2023-06-14 14:55:00,223.42,223.58,222.86,223.0,7444.0,213.3146,213.4674,212.7799,212.9136,7444.0
2023-06-14 15:00:00,223.0,223.18,222.59,222.87,8290.0,212.9136,213.0855,212.5221,212.7895,8290.0
2023-06-14 15:05:00,222.87,224.03,222.86,223.49,6846.0,212.7895,213.897,212.7799,213.3814,6846.0
2023-06-14 15:10:00,223.62,223.7,222.9,222.9,9023.0,213.5056,213.5819,212.8181,212.8181,9023.0
2023-06-14 15:15:00,222.86,222.94,222.57,222.93,7868.0,212.7799,212.8563,212.503,212.8468,7868.0
2023-06-14 15:20:00,222.99,223.66,222.98,223.41,5752.0,212.9041,213.5437,212.8945,213.3051,5752.0
2023-06-14 15:25:00,223.36,223.41,223.05,223.05,9297.0,213.2573,213.3051,212.9613,212.9613,9297.0
2023-06-14 15:30:00,223.01,223.15,222.79,222.97,8734.0,212.9231,213.0568,212.7131,212.885,8734.0
2023-06-14 15:35:00,222.98,223.11,222.82,222.9,11376.0,212.8945,213.0186,212.7417,212.8181,11376.0
2023-06-14 15:40:00,222.96,223.04,222.32,222.48,13576.0,212.8754,212.9518,212.2644,212.4171,13576.0
2023-06-14 15:45:00,222.48,222.48,221.79,221.87,16086.0,212.4171,212.4171,211.7583,211.8347,16086.0
2023-06-14 15:50:00,221.83,221.83,221.22,221.52,54312.0,211.7965,211.7965,211.2141,211.5005,54312.0
2023-06-14 15:55:00,221.5,221.62,221.31,221.48,112912.0,211.4814,211.596,211.3,211.4624,112912.0
2023-06-15 09:30:00,220.71,222.64,220.71,222.02,14426.0,210.7272,212.5699,210.7272,211.9779,14426.0
2023-06-15 09:35:00,222.0,222.53,221.53,222.5,13717.0,211.9588,212.4649,211.5101,212.4362,13717.0
2023-06-15 09:40:00,222.6,222.61,221.9,221.96,8651.0,212.5317,212.5412,211.8634,211.9206,8651.0
2023-06-15 09:45:00,221.95,222.61,221.94,222.4,6261.0,211.9111,212.5412,211.9015,212.3407,6261.0
2023-06-15 09:50:00,222.33,222.59,222.32,222.45,4441.0,212.2739,212.5221,212.2644,212.3885,4441.0
2023-06-15 09:55:00,222.24,222.6,222.23,222.6,4046.0,212.188,212.5317,212.1784,212.5317,4046.0
2023-06-15 10:00:00,222.62,222.8,222.24,222.29,6036.0,212.5508,212.7226,212.188,212.2357,6036.0
2023-06-15 10:05:00,222.31,222.31,221.73,222.19,3205.0,212.2548,212.2548,211.701,212.1402,3205.0
2023-06-15 10:10:00,222.28,222.53,222.15,222.16,2639.0,212.2262,212.4649,212.102,212.1116,2639.0
2023-06-15 10:15:00,222.02,222.21,221.92,222.19,4699.0,211.9779,212.1593,211.8824,212.1402,4699.0
2023-06-15 10:20:00,222.34,222.34,222.07,222.08,1371.0,212.2835,212.2835,212.0257,212.0352,1371.0
2023-06-15 10:25:00,222.15,222.34,222.11,222.32,2366.0,212.102,212.2835,212.0639,212.2644,2366.0
2023-06-15 10:30:00,222.23,222.23,221.81,222.08,7536.0,212.1784,212.1784,211.7774,212.0352,7536.0
2023-06-15 10:35:00,222.1,222.1,221.52,221.53,3306.0,212.0543,212.0543,211.5005,211.5101,3306.0
2023-06-15 10:40:00,221.7,221.86,221.63,221.86,5234.0,211.6724,211.8252,211.6056,211.8252,5234.0
2023-06-15 10:45:00,221.86,222.3,221.83,222.2,3142.0,211.8252,212.2453,211.7965,212.1498,3142.0
2023-06-15 10:50:00,222.1,222.12,221.93,221.96,2938.0,212.0543,212.0734,211.892,211.9206,2938.0
2023-06-15 10:55:00,221.94,222.28,221.92,222.28,3094.0,211.9015,212.2262,211.8824,212.2262,3094.0
2023-06-15 11:00:00,222.35,222.43,222.09,222.19,1955.0,212.293,212.3694,212.0448,212.1402,1955.0
2023-06-15 11:05:00,221.97,222.23,221.95,222.23,4424.0,211.9302,212.1784,211.9111,212.1784,4424.0
2023-06-15 11:10:00,222.31,222.69,222.22,222.37,2936.0,212.2548,212.6176,212.1689,212.3121,2936.0
2023-06-15 11:15:00,222.35,222.58,222.35,222.56,3102.0,212.293,212.5126,212.293,212.4935,3102.0
2023-06-15 11:20:00,222.59,222.71,222.53,222.62,4027.0,212.5221,212.6367,212.4649,212.5508,4027.0
2023-06-15 11:25:00,222.62,223.08,222.62,223.08,4880.0,212.5508,212.99,212.5508,212.99,4880.0
2023-06-15 11:30:00,222.93,222.93,222.64,222.65,2664.0,212.8468,212.8468,212.5699,212.5794,2664.0
2023-06-15 11:35:00,222.68,222.72,222.58,222.6,6200.0,212.6081,212.6463,212.5126,212.5317,6200.0
2023-06-15 11:40:00,222.59,222.72,222.48,222.7,10867.0,212.5221,212.6463,212.4171,212.6272,10867.0
2023-06-15 11:45:00,222.78,222.78,222.41,222.62,2931.0,212.7036,212.7036,212.3503,212.5508,2931.0
2023-06-15 11:50:00,222.71,222.97,222.64,222.91,7362.0,212.6367,212.885,212.5699,212.8277,7362.0
2023-06-15 11:55:00,222.91,222.97,222.64,222.71,4100.0,212.8277,212.885,212.5699,212.6367,4100.0
2023-06-15 12:00:00,222.72,222.76,222.63,222.65,3676.0,212.6463,212.6845,212.5603,212.5794,3676.0
2023-06-15 12:05:00,222.7,222.77,222.5,222.73,3884.0,212.6272,212.694,212.4362,212.6558,3884.0
2023-06-15 12:10:00,222.77,222.77,222.44,222.45,805.0,212.694,212.694,212.3789,212.3885,805.0
2023-06-15 12:15:00,222.6,222.67,222.52,222.59,3332.0,212.5317,212.5985,212.4553,212.5221,3332.0
2023-06-15 12:20:00,222.62,222.8,222.6,222.8,4163.0,212.5508,212.7226,212.5317,212.7226,4163.0
2023-06-15 12:25:00,223.02,223.17,223.02,223.17,1909.0,212.9327,213.0759,212.9327,213.0759,1909.0
2023-06-15 12:30:00,223.3,223.34,223.18,223.3,1788.0,213.2,213.2382,213.0855,213.2,1788.0
2023-06-15 12:35:00,223.24,223.71,223.2,223.7,2729.0,213.1427,213.5915,213.1046,213.5819,2729.0
2023-06-15 12:40:00,223.7,223.78,223.69,223.74,5922.0,213.5819,213.6583,213.5724,213.6201,5922.0
2023-06-15 12:45:00,223.67,223.8,223.63,223.78,4817.0,213.5533,213.6774,213.5151,213.6583,4817.0
2023-06-15 12:50:00,223.75,223.83,223.75,223.76,2376.0,213.6297,213.7061,213.6297,213.6392,2376.0
2023-06-15 12:55:00,223.7,223.7,223.33,223.41,1601.0,213.5819,213.5819,213.2287,213.3051,1601.0
2023-06-15 13:00:00,223.41,223.41,223.01,223.01,9755.0,213.3051,213.3051,212.9231,212.9231,9755.0
2023-06-15 13:05:00,223.01,223.01,222.75,222.75,3187.0,212.9231,212.9231,212.6749,212.6749,3187.0
2023-06-15 13:10:00,222.65,223.11,222.65,222.81,8616.0,212.5794,213.0186,212.5794,212.7322,8616.0
2023-06-15 13:15:00,222.78,223.25,222.78,223.24,2756.0,212.7036,213.1523,212.7036,213.1427,2756.0
2023-06-15 13:20:00,223.27,223.69,223.27,223.61,1608.0,213.1714,213.5724,213.1714,213.496,1608.0
2023-06-15 13:25:00,223.52,223.6,223.42,223.47,5189.0,213.4101,213.4865,213.3146,213.3623,5189.0
2023-06-15 13:30:00,223.44,223.48,223.36,223.46,1377.0,213.3337,213.3719,213.2573,213.3528,1377.0
2023-06-15 13:35:00,223.45,223.52,223.36,223.52,4075.0,213.3432,213.4101,213.2573,213.4101,4075.0
2023-06-15 13:40:00,223.49,223.53,223.48,223.51,4739.0,213.3814,213.4196,213.3719,213.4005,4739.0
2023-06-15 13:45:00,223.51,223.6,223.48,223.55,4258.0,213.4005,213.4865,213.3719,213.4387,4258.0
2023-06-15 13:50:00,223.59,223.65,223.57,223.64,6878.0,213.4769,213.5342,213.4578,213.5247,6878.0
2023-06-15 13:55:00,223.66,224.03,223.66,224.01,5677.0,213.5437,213.897,213.5437,213.8779,5677.0
2023-06-15 14:00:00,224.01,224.01,223.8,223.8,4456.0,213.8779,213.8779,213.6774,213.6774,4456.0
2023-06-15 14:05:00,223.82,223.82,223.36,223.36,2674.0,213.6965,213.6965,213.2573,213.2573,2674.0
2023-06-15 14:10:00,223.43,223.58,223.42,223.49,4353.0,213.3242,213.4674,213.3146,213.3814,4353.0
2023-06-15 14:15:00,223.42,223.61,223.42,223.61,623.0,213.3146,213.496,213.3146,213.496,623.0
2023-06-15 14:20:00,223.63,223.68,223.55,223.61,8319.0,213.5151,213.5628,213.4387,213.496,8319.0
2023-06-15 14:25:00,223.62,223.62,223.31,223.38,2407.0,213.5056,213.5056,213.2096,213.2764,2407.0
2023-06-15 14:30:00,223.42,223.7,223.39,223.64,5866.0,213.3146,213.5819,213.286,213.5247,5866.0
2023-06-15 14:35:00,223.66,223.76,223.63,223.7,6529.0,213.5437,213.6392,213.5151,213.5819,6529.0
2023-06-15 14:40:00,223.69,223.77,223.6,223.61,8043.0,213.5724,213.6488,213.4865,213.496,8043.0
2023-06-15 14:45:00,223.67,223.8,223.57,223.66,5106.0,213.5533,213.6774,213.4578,213.5437,5106.0
2023-06-15 14:50:00,223.65,223.9,223.51,223.86,8463.0,213.5342,213.7729,213.4005,213.7347,8463.0
2023-06-15 14:55:00,223.9,224.15,223.81,224.04,6195.0,213.7729,214.0116,213.687,213.9066,6195.0
2023-06-15 15:00:00,224.04,224.07,223.8,223.83,7163.0,213.9066,213.9352,213.6774,213.7061,7163.0
2023-06-15 15:05:00,223.86,223.96,223.79,223.95,5404.0,213.7347,213.8302,213.6679,213.8206,5404.0
2023-06-15 15:10:00,223.93,223.96,223.81,223.85,7735.0,213.8015,213.8302,213.687,213.7252,7735.0
2023-06-15 15:15:00,223.91,224.08,223.84,223.84,8635.0,213.7824,213.9448,213.7156,213.7156,8635.0
2023-06-15 15:20:00,223.82,223.9,223.68,223.68,5575.0,213.6965,213.7729,213.5628,213.5628,5575.0
2023-06-15 15:25:00,223.61,223.7,223.57,223.63,8435.0,213.496,213.5819,213.4578,213.5151,8435.0
2023-06-15 15:30:00,223.63,223.68,223.31,223.37,27804.0,213.5151,213.5628,213.2096,213.2669,27804.0
2023-06-15 15:35:00,223.32,223.49,223.23,223.3,15312.0,213.2191,213.3814,213.1332,213.2,15312.0
2023-06-15 15:40:00,223.35,223.55,223.3,223.3,28243.0,213.2478,213.4387,213.2,213.2,28243.0
2023-06-15 15:45:00,223.28,223.47,223.19,223.41,19665.0,213.1809,213.3623,213.095,213.3051,19665.0
2023-06-15 15:50:00,223.47,223.64,223.29,223.53,23123.0,213.3623,213.5247,213.1905,213.4196,23123.0
2023-06-15 15:55:00,223.47,223.51,223.27,223.41,66265.0,213.3623,213.4005,213.1714,213.3051,66265.0
2023-06-16 09:30:00,225.67,225.67,224.81,224.97,286307.0,215.4628,215.4628,214.6417,214.7945,286307.0
2023-06-16 09:35:00,225.94,225.94,224.9,224.9,9719.0,215.7206,215.7206,214.7277,214.7277,9719.0
2023-06-16 09:40:00,225.39,226.0,224.78,225.94,49887.0,215.1955,215.7779,214.6131,215.7206,49887.0
2023-06-16 09:45:00,225.58,225.62,225.04,225.32,6623.0,215.3769,215.4151,214.8613,215.1287,6623.0
2023-06-16 09:50:00,225.77,225.92,225.04,225.25,25175.0,215.5583,215.7015,214.8613,215.0618,25175.0
2023-06-16 09:55:00,225.24,225.31,224.12,224.65,7098.0,215.0523,215.1191,213.9829,214.489,7098.0
2023-06-16 10:00:00,225.19,225.3,224.33,225.14,7196.0,215.0045,215.1096,214.1834,214.9568,7196.0
2023-06-16 10:05:00,225.34,225.69,225.33,225.6,26451.0,215.1478,215.4819,215.1382,215.396,26451.0
2023-06-16 10:10:00,225.61,226.0,224.28,224.41,4407.0,215.4055,215.7779,214.1357,214.2598,4407.0
2023-06-16 10:15:00,224.48,224.85,224.25,224.25,2542.0,214.3267,214.6799,214.1071,214.1071,2542.0
2023-06-16 10:20:00,224.3,224.67,224.26,224.31,2864.0,214.1548,214.5081,214.1166,214.1643,2864.0
2023-06-16 10:25:00,224.36,225.28,224.12,225.28,18783.0,214.2121,215.0905,213.9829,215.0905,18783.0
2023-06-16 10:30:00,225.29,225.29,224.88,225.13,7141.0,215.1,215.1,214.7086,214.9473,7141.0
2023-06-16 10:35:00,225.05,225.05,224.5,224.61,4946.0,214.8709,214.8709,214.3458,214.4508,4946.0
2023-06-16 10:40:00,224.69,224.92,224.28,224.76,3724.0,214.5272,214.7468,214.1357,214.594,3724.0
2023-06-16 10:45:00,224.79,224.92,224.66,224.71,2200.0,214.6226,214.7468,214.4985,214.5463,2200.0
2023-06-16 10:50:00,224.51,224.88,224.51,224.88,1300.0,214.3553,214.7086,214.3553,214.7086,1300.0
2023-06-16 10:55:00,224.95,225.05,224.87,224.96,5429.0,214.7754,214.8709,214.699,214.7849,5429.0
2023-06-16 11:00:00,224.89,224.95,224.58,224.72,3149.0,214.7181,214.7754,214.4221,214.5558,3149.0
2023-06-16 11:05:00,224.63,224.64,224.18,224.51,3639.0,214.4699,214.4794,214.0402,214.3553,3639.0
2023-06-16 11:10:00,224.59,225.02,224.48,224.75,9148.0,214.4317,214.8422,214.3267,214.5844,9148.0
2023-06-16 11:15:00,224.76,225.0,224.68,224.68,12322.0,214.594,214.8231,214.5176,214.5176,12322.0
2023-06-16 11:20:00,224.77,224.94,224.6,224.87,14679.0,214.6035,214.7659,214.4412,214.699,14679.0
2023-06-16 11:25:00,224.85,224.87,224.51,224.76,8312.0,214.6799,214.699,214.3553,214.594,8312.0
2023-06-16 11:30:00,224.81,224.86,224.48,224.49,4257.0,214.6417,214.6895,214.3267,214.3362,4257.0
2023-06-16 11:35:00,224.29,224.29,224.0,224.06,3984.0,214.1453,214.1453,213.8684,213.9257,3984.0
2023-06-16 11:40:00,224.13,224.27,224.02,224.25,2683.0,213.9925,214.1262,213.8875,214.1071,2683.0
2023-06-16 11:45:00,224.03,224.03,223.77,223.93,1992.0,213.897,213.897,213.6488,213.8015,1992.0
2023-06-16 11:50:00,224.03,224.04,223.65,223.92,3542.0,213.897,213.9066,213.5342,213.792,3542.0
2023-06-16 11:55:00,223.99,224.48,223.99,224.48,2634.0,213.8588,214.3267,213.8588,214.3267,2634.0
2023-06-16 12:00:00,224.31,224.45,224.27,224.45,1702.0,214.1643,214.298,214.1262,214.298,1702.0
2023-06-16 12:05:00,224.55,224.76,224.49,224.76,2795.0,214.3935,214.594,214.3362,214.594,2795.0
2023-06-16 12:10:00,224.82,224.82,224.62,224.62,1782.0,214.6513,214.6513,214.4603,214.4603,1782.0
2023-06-16 12:15:00,224.67,224.87,224.62,224.83,4963.0,214.5081,214.699,214.4603,214.6608,4963.0
2023-06-16 12:20:00,224.83,225.07,224.83,225.07,3985.0,214.6608,214.89,214.6608,214.89,3985.0
2023-06-16 12:25:00,225.11,225.2,225.04,225.13,1200.0,214.9282,215.0141,214.8613,214.9473,1200.0
2023-06-16 12:30:00,225.17,225.17,225.06,225.1,2175.0,214.9854,214.9854,214.8804,214.9186,2175.0
2023-06-16 12:35:00,225.06,225.08,224.7,224.88,5215.0,214.8804,214.8995,214.5367,214.7086,5215.0
2023-06-16 12:40:00,224.86,225.01,224.76,224.95,2111.0,214.6895,214.8327,214.594,214.7754,2111.0
2023-06-16 12:45:00,224.95,225.11,224.91,225.1,4465.0,214.7754,214.9282,214.7372,214.9186,4465.0
2023-06-16 12:50:00,225.06,225.19,225.05,225.19,2127.0,214.8804,215.0045,214.8709,215.0045,2127.0
2023-06-16 12:55:00,225.24,225.34,224.96,225.04,2799.0,215.0523,215.1478,214.7849,214.8613,2799.0
2023-06-16 13:00:00,224.97,225.02,224.85,224.94,1338.0,214.7945,214.8422,214.6799,214.7659,1338.0
2023-06-16 13:05:00,224.96,225.05,224.66,224.66,4043.0,214.7849,214.8709,214.4985,214.4985,4043.0
2023-06-16 13:10:00,224.66,224.66,224.57,224.63,2701.0,214.4985,214.4985,214.4126,214.4699,2701.0
2023-06-16 13:15:00,224.67,224.86,224.56,224.66,4602.0,214.5081,214.6895,214.403,214.4985,4602.0
2023-06-16 13:20:00,224.57,224.81,224.57,224.81,3226.0,214.4126,214.6417,214.4126,214.6417,3226.0
2023-06-16 13:25:00,224.75,224.75,224.36,224.4,6720.0,214.5844,214.5844,214.2121,214.2503,6720.0
2023-06-16 13:30:00,224.36,224.4,224.25,224.3,4077.0,214.2121,214.2503,214.1071,214.1548,4077.0
2023-06-16 13:35:00,224.3,224.38,223.98,223.98,5900.0,214.1548,214.2312,213.8493,213.8493,5900.0
2023-06-16 13:40:00,223.97,224.17,223.96,224.17,4542.0,213.8397,214.0307,213.8302,214.0307,4542.0
2023-06-16 13:45:00,224.22,224.33,224.15,224.22,4734.0,214.0784,214.1834,214.0116,214.0784,4734.0
2023-06-16 13:50:00,224.22,224.26,224.14,224.14,1979.0,214.0784,214.1166,214.002,214.002,1979.0
2023-06-16 13:55:00,224.2,224.27,224.14,224.25,3247.0,214.0593,214.1262,214.002,214.1071,3247.0
2023-06-16 14:00:00,224.18,224.2,223.95,223.96,5555.0,214.0402,214.0593,213.8206,213.8302,5555.0
2023-06-16 14:05:00,223.96,224.06,223.95,224.04,3946.0,213.8302,213.9257,213.8206,213.9066,3946.0
2023-06-16 14:10:00,224.02,224.16,224.0,224.06,4272.0,213.8875,214.0211,213.8684,213.9257,4272.0
2023-06-16 14:15:00,224.06,224.34,224.04,224.11,6488.0,213.9257,214.193,213.9066,213.9734,6488.0
2023-06-16 14:20:00,224.02,224.11,223.91,224.08,3688.0,213.8875,213.9734,213.7824,213.9448,3688.0
2023-06-16 14:25:00,224.12,224.27,224.09,224.2,2333.0,213.9829,214.1262,213.9543,214.0593,2333.0
2023-06-16 14:30:00,224.16,224.19,223.93,223.99,7450.0,214.0211,214.0498,213.8015,213.8588,7450.0
2023-06-16 14:35:00,223.93,224.26,223.93,224.26,2851.0,213.8015,214.1166,213.8015,214.1166,2851.0
2023-06-16 14:40:00,224.17,224.35,224.17,224.23,4560.0,214.0307,214.2025,214.0307,214.088,4560.0
2023-06-16 14:45:00,224.18,224.21,224.05,224.05,3985.0,214.0402,214.0689,213.9161,213.9161,3985.0
2023-06-16 14:50:00,224.06,224.16,224.05,224.11,6950.0,213.9257,214.0211,213.9161,213.9734,6950.0
2023-06-16 14:55:00,224.1,224.2,224.05,224.17,4563.0,213.9638,214.0593,213.9161,214.0307,4563.0
2023-06-16 15:00:00,224.2,224.38,224.08,224.38,6936.0,214.0593,214.2312,213.9448,214.2312,6936.0
2023-06-16 15:05:00,224.35,224.36,224.13,224.25,7305.0,214.2025,214.2121,213.9925,214.1071,7305.0
2023-06-16 15:10:00,224.27,224.28,224.11,224.15,8979.0,214.1262,214.1357,213.9734,214.0116,8979.0
2023-06-16 15:15:00,224.15,224.15,223.64,223.79,7960.0,214.0116,214.0116,213.5247,213.6679,7960.0
2023-06-16 15:20:00,223.77,224.09,223.77,224.06,16051.0,213.6488,213.9543,213.6488,213.9257,16051.0
2023-06-16 15:25:00,224.06,224.07,223.8,223.89,11936.0,213.9257,213.9352,213.6774,213.7633,11936.0
2023-06-16 15:30:00,223.89,224.26,223.87,224.25,11883.0,213.7633,214.1166,213.7442,214.1071,11883.0
2023-06-16 15:35:00,224.21,224.6,224.16,224.36,17577.0,214.0689,214.4412,214.0211,214.2121,17577.0
2023-06-16 15:40:00,224.28,224.35,224.19,224.22,13668.0,214.1357,214.2025,214.0498,214.0784,13668.0
2023-06-16 15:45:00,224.25,224.55,224.22,224.52,21848.0,214.1071,214.3935,214.0784,214.3648,21848.0
2023-06-16 15:50:00,224.52,224.88,224.08,224.72,52572.0,214.3648,214.7086,213.9448,214.5558,52572.0
2023-06-16 15:55:00,224.72,224.98,224.05,224.16,149407.0,214.5558,214.804,213.9161,214.0211,149407.0
2023-06-20 09:30:00,221.74,223.08,221.74,222.69,19261.0,211.7106,212.99,211.7106,212.6176,19261.0
2023-06-20 09:35:00,222.6,223.18,221.71,221.71,12963.0,212.5317,213.0855,211.6819,211.6819,12963.0
2023-06-20 09:40:00,221.68,221.69,220.41,220.81,12180.0,211.6533,211.6629,210.4407,210.8227,12180.0
2023-06-20 09:45:00,220.81,220.81,220.02,220.55,8628.0,210.8227,210.8227,210.0684,210.5744,8628.0
2023-06-20 09:50:00,220.55,221.85,220.55,221.8,14153.0,210.5744,211.8156,210.5744,211.7679,14153.0
2023-06-20 09:55:00,222.03,222.64,221.61,222.53,6552.0,211.9875,212.5699,211.5865,212.4649,6552.0
2023-06-20 10:00:00,222.36,222.66,221.76,222.2,6982.0,212.3025,212.589,211.7297,212.1498,6982.0
2023-06-20 10:05:00,222.13,222.41,222.01,222.21,2985.0,212.083,212.3503,211.9684,212.1593,2985.0
2023-06-20 10:10:00,222.15,222.54,222.14,222.14,3289.0,212.102,212.4744,212.0925,212.0925,3289.0
2023-06-20 10:15:00,221.94,221.97,221.31,221.31,4465.0,211.9015,211.9302,211.3,211.3,4465.0
2023-06-20 10:20:00,221.45,221.55,220.74,220.95,4277.0,211.4337,211.5292,210.7558,210.9563,4277.0
2023-06-20 10:25:00,221.04,221.04,220.39,220.75,7793.0,211.0423,211.0423,210.4217,210.7654,7793.0
2023-06-20 10:30:00,220.66,220.84,220.48,220.67,4648.0,210.6794,210.8513,210.5076,210.689,4648.0
2023-06-20 10:35:00,220.6,220.89,220.6,220.68,3730.0,210.6222,210.899,210.6222,210.6985,3730.0
2023-06-20 10:40:00,220.5,220.5,220.14,220.31,7815.0,210.5267,210.5267,210.183,210.3453,7815.0
2023-06-20 10:45:00,220.34,220.48,220.17,220.19,3165.0,210.3739,210.5076,210.2116,210.2307,3165.0
2023-06-20 10:50:00,220.12,220.36,220.08,220.31,2428.0,210.1639,210.393,210.1257,210.3453,2428.0
2023-06-20 10:55:00,220.33,220.81,220.31,220.81,3911.0,210.3644,210.8227,210.3453,210.8227,3911.0
2023-06-20 11:00:00,220.76,220.91,220.58,220.58,2341.0,210.7749,210.9181,210.6031,210.6031,2341.0
2023-06-20 11:05:00,220.56,220.56,220.19,220.26,1200.0,210.584,210.584,210.2307,210.2975,1200.0
2023-06-20 11:10:00,220.33,220.52,220.21,220.48,3928.0,210.3644,210.5458,210.2498,210.5076,3928.0
2023-06-20 11:15:00,220.51,220.59,220.44,220.51,1501.0,210.5362,210.6126,210.4694,210.5362,1501.0
2023-06-20 11:20:00,220.44,220.53,220.43,220.51,602.0,210.4694,210.5553,210.4598,210.5362,602.0
2023-06-20 11:25:00,220.59,220.6,220.33,220.43,2700.0,210.6126,210.6222,210.3644,210.4598,2700.0
2023-06-20 11:30:00,220.32,220.55,220.25,220.55,3184.0,210.3548,210.5744,210.288,210.5744,3184.0
2023-06-20 11:35:00,220.53,220.73,220.53,220.73,1643.0,210.5553,210.7463,210.5553,210.7463,1643.0
2023-06-20 11:40:00,220.66,220.66,220.58,220.63,2223.0,210.6794,210.6794,210.6031,210.6508,2223.0
2023-06-20 11:45:00,220.67,221.09,220.67,221.03,2808.0,210.689,211.09,210.689,211.0327,2808.0
2023-06-20 11:50:00,221.06,221.21,221.05,221.15,2053.0,211.0613,211.2046,211.0518,211.1473,2053.0
2023-06-20 11:55:00,221.2,221.41,221.2,221.28,2609.0,211.195,211.3955,211.195,211.2714,2609.0
2023-06-20 12:00:00,221.01,221.11,220.88,221.11,3886.0,211.0136,211.1091,210.8895,211.1091,3886.0
2023-06-20 12:05:00,220.99,221.08,220.8,220.98,3083.0,210.9945,211.0804,210.8131,210.985,3083.0
2023-06-20 12:10:00,220.95,220.96,220.75,220.87,2940.0,210.9563,210.9659,210.7654,210.8799,2940.0
2023-06-20 12:15:00,220.86,221.0,220.76,221.0,2951.0,210.8704,211.0041,210.7749,211.0041,2951.0
2023-06-20 12:20:00,221.03,221.25,220.92,221.25,1729.0,211.0327,211.2428,210.9277,211.2428,1729.0
2023-06-20 12:25:00,221.31,221.38,221.14,221.14,1300.0,211.3,211.3669,211.1377,211.1377,1300.0
2023-06-20 12:30:00,221.16,221.24,221.04,221.24,3312.0,211.1568,211.2332,211.0423,211.2332,3312.0
2023-06-20 12:35:00,221.35,221.62,221.35,221.49,2377.0,211.3382,211.596,211.3382,211.4719,2377.0
2023-06-20 12:40:00,221.5,221.67,221.43,221.52,2165.0,211.4814,211.6438,211.4146,211.5005,2165.0
2023-06-20 12:45:00,221.48,221.66,221.44,221.65,1402.0,211.4624,211.6342,211.4242,211.6247,1402.0
2023-06-20 12:50:00,221.6,221.61,221.45,221.45,1693.0,211.5769,211.5865,211.4337,211.4337,1693.0
2023-06-20 12:55:00,221.5,221.68,221.42,221.6,1956.0,211.4814,211.6533,211.4051,211.5769,1956.0
2023-06-20 13:00:00,221.74,221.74,221.41,221.6,2686.0,211.7106,211.7106,211.3955,211.5769,2686.0
2023-06-20 13:05:00,221.51,221.51,221.05,221.05,10064.0,211.491,211.491,211.0518,211.0518,10064.0
2023-06-20 13:10:00,221.05,221.26,221.05,221.21,1793.0,211.0518,211.2523,211.0518,211.2046,1793.0
2023-06-20 13:15:00,221.21,221.35,221.11,221.24,4298.0,211.2046,211.3382,211.1091,211.2332,4298.0
2023-06-20 13:20:00,221.25,221.46,221.25,221.4,1746.0,211.2428,211.4433,211.2428,211.386,1746.0
2023-06-20 13:25:00,221.3,221.44,221.19,221.31,1089.0,211.2905,211.4242,211.1855,211.3,1089.0
2023-06-20 13:30:00,221.39,221.53,221.38,221.44,2072.0,211.3764,211.5101,211.3669,211.4242,2072.0
2023-06-20 13:35:00,221.41,221.42,221.16,221.17,2069.0,211.3955,211.4051,211.1568,211.1664,2069.0
2023-06-20 13:40:00,221.2,221.41,221.19,221.31,1743.0,211.195,211.3955,211.1855,211.3,1743.0
2023-06-20 13:45:00,221.35,221.5,221.32,221.44,1503.0,211.3382,211.4814,211.3096,211.4242,1503.0
2023-06-20 13:50:00,221.5,221.6,221.44,221.46,3025.0,211.4814,211.5769,211.4242,211.4433,3025.0
2023-06-20 13:55:00,221.44,221.44,221.23,221.23,3516.0,211.4242,211.4242,211.2237,211.2237,3516.0
2023-06-20 14:00:00,221.24,221.43,221.23,221.43,2065.0,211.2332,211.4146,211.2237,211.4146,2065.0
2023-06-20 14:05:00,221.32,221.38,221.27,221.27,669.0,211.3096,211.3669,211.2618,211.2618,669.0
2023-06-20 14:10:00,221.27,221.41,221.27,221.38,3047.0,211.2618,211.3955,211.2618,211.3669,3047.0
2023-06-20 14:15:00,221.38,221.42,221.26,221.34,4470.0,211.3669,211.4051,211.2523,211.3287,4470.0
2023-06-20 14:20:00,221.34,221.47,221.24,221.31,3373.0,211.3287,211.4528,211.2332,211.3,3373.0
2023-06-20 14:25:00,221.46,221.46,221.35,221.44,1581.0,211.4433,211.4433,211.3382,211.4242,1581.0
2023-06-20 14:30:00,221.4,221.4,221.26,221.27,1900.0,211.386,211.386,211.2523,211.2618,1900.0
2023-06-20 14:35:00,221.32,221.45,221.27,221.42,2357.0,211.3096,211.4337,211.2618,211.4051,2357.0
2023-06-20 14:40:00,221.36,221.36,221.11,221.11,5011.0,211.3478,211.3478,211.1091,211.1091,5011.0
2023-06-20 14:45:00,221.01,221.19,220.96,221.09,6270.0,211.0136,211.1855,210.9659,211.09,6270.0
2023-06-20 14:50:00,221.11,221.18,221.07,221.08,2956.0,211.1091,211.1759,211.0709,211.0804,2956.0
2023-06-20 14:55:00,221.07,221.09,220.92,221.05,3407.0,211.0709,211.09,210.9277,211.0518,3407.0
2023-06-20 15:00:00,221.09,221.21,221.09,221.12,2115.0,211.09,211.2046,211.09,211.1186,2115.0
2023-06-20 15:05:00,221.1,221.16,221.03,221.16,2794.0,211.0995,211.1568,211.0327,211.1568,2794.0
2023-06-20 15:10:00,221.17,221.21,221.06,221.06,2909.0,211.1664,211.2046,211.0613,211.0613,2909.0
2023-06-20 15:15:00,220.97,220.99,220.85,220.87,3290.0,210.9754,210.9945,210.8608,210.8799,3290.0
2023-06-20 15:20:00,220.91,220.99,220.85,220.97,2000.0,210.9181,210.9945,210.8608,210.9754,2000.0
2023-06-20 15:25:00,220.97,221.01,220.56,220.7,16408.0,210.9754,211.0136,210.584,210.7176,16408.0
2023-06-20 15:30:00,220.69,220.78,220.35,220.36,5343.0,210.7081,210.794,210.3835,210.393,5343.0
2023-06-20 15:35:00,220.35,220.56,220.29,220.54,8390.0,210.3835,210.584,210.3262,210.5649,8390.0
2023-06-20 15:40:00,220.55,220.55,220.29,220.41,6436.0,210.5744,210.5744,210.3262,210.4407,6436.0
2023-06-20 15:45:00,220.46,220.49,220.31,220.31,9854.0,210.4885,210.5171,210.3453,210.3453,9854.0
2023-06-20 15:50:00,220.31,220.63,220.27,220.33,17736.0,210.3453,210.6508,210.3071,210.3644,17736.0
2023-06-20 15:55:00,220.28,220.48,220.05,220.44,53398.0,210.3166,210.5076,210.097,210.4694,53398.0
2023-06-21 09:30:00,219.23,219.63,218.74,219.23,15349.0,209.3141,209.696,208.8463,209.3141,15349.0
2023-06-21 09:35:00,219.11,219.3,218.8,219.3,5008.0,209.1995,209.381,208.9036,209.381,5008.0
2023-06-21 09:40:00,219.15,220.07,219.14,219.81,5099.0,209.2377,210.1161,209.2282,209.8679,5099.0
2023-06-21 09:45:00,219.87,220.56,219.85,220.45,4392.0,209.9252,210.584,209.9061,210.4789,4392.0
2023-06-21 09:50:00,220.64,220.73,220.14,220.58,6798.0,210.6603,210.7463,210.183,210.6031,6798.0
2023-06-21 09:55:00,220.58,220.58,219.95,220.22,3697.0,210.6031,210.6031,210.0016,210.2593,3697.0
2023-06-21 10:00:00,220.27,220.98,220.27,220.28,12089.0,210.3071,210.985,210.3071,210.3166,12089.0
2023-06-21 10:05:00,220.2,220.23,219.81,219.89,5176.0,210.2402,210.2689,209.8679,209.9443,5176.0
2023-06-21 10:10:00,219.81,220.45,219.81,220.4,10295.0,209.8679,210.4789,209.8679,210.4312,10295.0
2023-06-21 10:15:00,220.42,220.68,219.98,220.2,5107.0,210.4503,210.6985,210.0302,210.2402,5107.0
2023-06-21 10:20:00,220.11,220.67,220.11,220.56,4942.0,210.1543,210.689,210.1543,210.584,4942.0
2023-06-21 10:25:00,220.45,220.58,220.3,220.49,3698.0,210.4789,210.6031,210.3357,210.5171,3698.0
2023-06-21 10:30:00,220.5,220.56,220.2,220.29,3053.0,210.5267,210.584,210.2402,210.3262,3053.0
2023-06-21 10:35:00,220.42,220.52,220.33,220.33,4158.0,210.4503,210.5458,210.3644,210.3644,4158.0
2023-06-21 10:40:00,220.33,220.33,220.05,220.14,4375.0,210.3644,210.3644,210.097,210.183,4375.0
2023-06-21 10:45:00,220.07,220.22,219.99,220.09,4395.0,210.1161,210.2593,210.0397,210.1352,4395.0
2023-06-21 10:50:00,219.99,220.32,219.69,220.32,4840.0,210.0397,210.3548,209.7533,210.3548,4840.0
2023-06-21 10:55:00,220.22,220.77,220.22,220.77,3351.0,210.2593,210.7845,210.2593,210.7845,3351.0
2023-06-21 11:00:00,220.81,221.39,220.76,221.34,2369.0,210.8227,211.3764,210.7749,211.3287,2369.0
2023-06-21 11:05:00,221.5,221.61,221.27,221.61,3967.0,211.4814,211.5865,211.2618,211.5865,3967.0
2023-06-21 11:10:00,221.61,221.85,221.45,221.74,3512.0,211.5865,211.8156,211.4337,211.7106,3512.0
2023-06-21 11:15:00,221.76,221.81,221.31,221.62,7018.0,211.7297,211.7774,211.3,211.596,7018.0
2023-06-21 11:20:00,221.79,221.96,221.75,221.96,4442.0,211.7583,211.9206,211.7201,211.9206,4442.0
2023-06-21 11:25:00,222.02,222.35,222.01,222.05,2817.0,211.9779,212.293,211.9684,212.0066,2817.0
2023-06-21 11:30:00,221.82,221.99,221.57,221.64,3941.0,211.787,211.9493,211.5483,211.6151,3941.0
2023-06-21 11:35:00,221.79,221.93,221.77,221.93,1404.0,211.7583,211.892,211.7392,211.892,1404.0
2023-06-21 11:40:00,221.9,222.06,221.9,222.03,1812.0,211.8634,212.0161,211.8634,211.9875,1812.0
2023-06-21 11:45:00,222.14,222.19,221.74,221.88,3919.0,212.0925,212.1402,211.7106,211.8443,3919.0
2023-06-21 11:50:00,221.78,221.95,221.77,221.9,3759.0,211.7488,211.9111,211.7392,211.8634,3759.0
2023-06-21 11:55:00,221.99,222.11,221.99,222.05,1707.0,211.9493,212.0639,211.9493,212.0066,1707.0
2023-06-21 12:00:00,222.14,222.34,222.1,222.11,1638.0,212.0925,212.2835,212.0543,212.0639,1638.0
2023-06-21 12:05:00,222.04,222.07,221.88,221.93,1454.0,211.997,212.0257,211.8443,211.892,1454.0
2023-06-21 12:10:00,222.09,222.15,221.97,221.97,1921.0,212.0448,212.102,211.9302,211.9302,1921.0
2023-06-21 12:15:00,222.0,222.15,221.9,222.12,2117.0,211.9588,212.102,211.8634,212.0734,2117.0
2023-06-21 12:20:00,222.01,222.01,221.82,221.91,1544.0,211.9684,211.9684,211.787,211.8729,1544.0
2023-06-21 12:25:00,221.9,222.05,221.9,221.96,1262.0,211.8634,212.0066,211.8634,211.9206,1262.0
2023-06-21 12:30:00,221.96,222.12,221.73,221.74,3176.0,211.9206,212.0734,211.701,211.7106,3176.0
2023-06-21 12:35:00,221.74,221.79,221.59,221.59,1884.0,211.7106,211.7583,211.5674,211.5674,1884.0
2023-06-21 12:40:00,221.63,221.68,221.46,221.46,1902.0,211.6056,211.6533,211.4433,211.4433,1902.0
2023-06-21 12:45:00,221.41,221.41,221.26,221.37,1000.0,211.3955,211.3955,211.2523,211.3573,1000.0
2023-06-21 12:50:00,221.46,221.6,221.23,221.24,4328.0,211.4433,211.5769,211.2237,211.2332,4328.0
2023-06-21 12:55:00,221.44,221.56,221.41,221.41,2255.0,211.4242,211.5387,211.3955,211.3955,2255.0
2023-06-21 13:00:00,221.39,221.42,221.25,221.26,9149.0,211.3764,211.4051,211.2428,211.2523,9149.0
2023-06-21 13:05:00,221.21,221.52,221.19,221.5,6259.0,211.2046,211.5005,211.1855,211.4814,6259.0
2023-06-21 13:10:00,221.42,221.48,221.28,221.28,3152.0,211.4051,211.4624,211.2714,211.2714,3152.0
2023-06-21 13:15:00,221.31,221.31,221.21,221.22,1609.0,211.3,211.3,211.2046,211.2141,1609.0
2023-06-21 13:20:00,221.26,221.35,221.19,221.28,2924.0,211.2523,211.3382,211.1855,211.2714,2924.0
2023-06-21 13:25:00,221.37,221.39,221.19,221.2,2101.0,211.3573,211.3764,211.1855,211.195,2101.0
2023-06-21 13:30:00,221.23,221.31,221.09,221.19,2720.0,211.2237,211.3,211.09,211.1855,2720.0
2023-06-21 13:35:00,221.2,221.44,221.15,221.44,4168.0,211.195,211.4242,211.1473,211.4242,4168.0
2023-06-21 13:40:00,221.42,221.53,221.33,221.35,3807.0,211.4051,211.5101,211.3191,211.3382,3807.0
2023-06-21 13:45:00,221.3,221.3,221.28,221.28,200.0,211.2905,211.2905,211.2714,211.2714,200.0
2023-06-21 13:50:00,221.16,221.23,221.16,221.17,800.0,211.1568,211.2237,211.1568,211.1664,800.0
2023-06-21 13:55:00,221.21,221.29,221.05,221.1,3128.0,211.2046,211.2809,211.0518,211.0995,3128.0
2023-06-21 14:00:00,221.06,221.22,221.04,221.22,3847.0,211.0613,211.2141,211.0423,211.2141,3847.0
2023-06-21 14:05:00,221.08,221.38,221.08,221.23,5428.0,211.0804,211.3669,211.0804,211.2237,5428.0
2023-06-21 14:10:00,221.26,221.41,221.26,221.31,1936.0,211.2523,211.3955,211.2523,211.3,1936.0
2023-06-21 14:15:00,221.22,221.28,221.17,221.27,1701.0,211.2141,211.2714,211.1664,211.2618,1701.0
2023-06-21 14:20:00,221.31,221.59,221.24,221.48,5186.0,211.3,211.5674,211.2332,211.4624,5186.0
2023-06-21 14:25:00,221.31,221.39,221.19,221.29,1200.0,211.3,211.3764,211.1855,211.2809,1200.0
2023-06-21 14:30:00,221.2,221.2,221.0,221.0,3434.0,211.195,211.195,211.0041,211.0041,3434.0
2023-06-21 14:35:00,221.0,221.0,220.85,220.93,2952.0,211.0041,211.0041,210.8608,210.9372,2952.0
2023-06-21 14:40:00,220.93,221.04,220.77,220.8,11865.0,210.9372,211.0423,210.7845,210.8131,11865.0
2023-06-21 14:45:00,220.81,221.06,220.74,220.9,9363.0,210.8227,211.0613,210.7558,210.9086,9363.0
2023-06-21 14:50:00,220.92,221.23,220.87,221.23,6393.0,210.9277,211.2237,210.8799,211.2237,6393.0
2023-06-21 14:55:00,221.12,221.12,220.88,220.96,4198.0,211.1186,211.1186,210.8895,210.9659,4198.0
2023-06-21 15:00:00,220.88,220.9,220.52,220.53,34344.0,210.8895,210.9086,210.5458,210.5553,34344.0
2023-06-21 15:05:00,220.53,220.75,220.51,220.6,3732.0,210.5553,210.7654,210.5362,210.6222,3732.0
2023-06-21 15:10:00,220.53,221.03,220.53,220.97,3553.0,210.5553,211.0327,210.5553,210.9754,3553.0
2023-06-21 15:15:00,220.96,220.98,220.96,220.97,400.0,210.9659,210.985,210.9659,210.9754,400.0
2023-06-21 15:20:00,220.91,220.93,220.74,220.91,7104.0,210.9181,210.9372,210.7558,210.9181,7104.0
2023-06-21 15:25:00,220.85,220.87,220.79,220.83,2825.0,210.8608,210.8799,210.8036,210.8418,2825.0
2023-06-21 15:30:00,220.87,220.98,220.7,220.77,7685.0,210.8799,210.985,210.7176,210.7845,7685.0
2023-06-21 15:35:00,220.77,221.11,220.58,220.71,16195.0,210.7845,211.1091,210.6031,210.7272,16195.0
2023-06-21 15:40:00,220.82,220.97,220.67,220.7,12150.0,210.8322,210.9754,210.689,210.7176,12150.0
2023-06-21 15:45:00,220.63,220.93,220.63,220.69,11778.0,210.6508,210.9372,210.6508,210.7081,11778.0
2023-06-21 15:50:00,220.68,220.95,220.58,220.61,32379.0,210.6985,210.9563,210.6031,210.6317,32379.0
2023-06-21 15:55:00,220.71,220.83,220.57,220.79,53880.0,210.7272,210.8418,210.5935,210.8036,53880.0
2023-06-22 09:30:00,220.72,220.72,219.35,219.49,10864.0,210.7367,210.7367,209.4287,209.5624,10864.0
2023-06-22 09:35:00,219.81,220.52,219.53,220.52,3151.0,209.8679,210.5458,209.6005,210.5458,3151.0
2023-06-22 09:40:00,220.2,220.64,219.94,220.64,2256.0,210.2402,210.6603,209.992,210.6603,2256.0
2023-06-22 09:45:00,220.32,220.38,220.14,220.23,3551.0,210.3548,210.4121,210.183,210.2689,3551.0
2023-06-22 09:50:00,220.09,220.84,220.03,220.61,4373.0,210.1352,210.8513,210.0779,210.6317,4373.0
2023-06-22 09:55:00,220.47,221.06,220.46,221.06,2512.0,210.498,211.0613,210.4885,211.0613,2512.0
2023-06-22 10:00:00,220.83,220.84,220.44,220.57,3462.0,210.8418,210.8513,210.4694,210.5935,3462.0
2023-06-22 10:05:00,220.57,220.63,220.42,220.56,1816.0,210.5935,210.6508,210.4503,210.584,1816.0
2023-06-22 10:10:00,220.45,220.59,220.11,220.29,2522.0,210.4789,210.6126,210.1543,210.3262,2522.0
2023-06-22 10:15:00,220.34,220.5,220.23,220.23,1755.0,210.3739,210.5267,210.2689,210.2689,1755.0
2023-06-22 10:20:00,220.18,220.23,220.02,220.04,2575.0,210.2211,210.2689,210.0684,210.0875,2575.0
2023-06-22 10:25:00,220.03,220.2,219.97,220.11,2106.0,210.0779,210.2402,210.0206,210.1543,2106.0
2023-06-22 10:30:00,220.06,220.41,220.06,220.19,3433.0,210.1066,210.4407,210.1066,210.2307,3433.0
2023-06-22 10:35:00,220.28,220.47,220.17,220.17,2235.0,210.3166,210.498,210.2116,210.2116,2235.0
2023-06-22 10:40:00,220.17,220.28,219.87,220.28,5651.0,210.2116,210.3166,209.9252,210.3166,5651.0
2023-06-22 10:45:00,220.21,220.33,220.03,220.32,2752.0,210.2498,210.3644,210.0779,210.3548,2752.0
2023-06-22 10:50:00,220.4,220.4,220.18,220.39,2039.0,210.4312,210.4312,210.2211,210.4217,2039.0
2023-06-22 10:55:00,220.29,220.49,220.2,220.22,1981.0,210.3262,210.5171,210.2402,210.2593,1981.0
2023-06-22 11:00:00,220.23,220.27,219.93,220.11,2305.0,210.2689,210.3071,209.9825,210.1543,2305.0
2023-06-22 11:05:00,219.92,220.14,219.91,220.04,1901.0,209.9729,210.183,209.9634,210.0875,1901.0
2023-06-22 11:10:00,220.07,220.09,219.65,219.88,4949.0,210.1161,210.1352,209.7151,209.9347,4949.0
2023-06-22 11:15:00,219.96,220.03,219.82,220.0,2773.0,210.0111,210.0779,209.8774,210.0493,2773.0
2023-06-22 11:20:00,219.89,219.97,219.77,219.87,2033.0,209.9443,210.0206,209.8297,209.9252,2033.0
2023-06-22 11:25:00,219.84,220.24,219.83,220.24,2560.0,209.8965,210.2784,209.887,210.2784,2560.0
2023-06-22 11:30:00,220.34,220.45,220.31,220.45,300.0,210.3739,210.4789,210.3453,210.4789,300.0
2023-06-22 11:35:00,220.33,220.68,220.31,220.45,3286.0,210.3644,210.6985,210.3453,210.4789,3286.0
2023-06-22 11:40:00,220.43,220.63,220.42,220.63,1027.0,210.4598,210.6508,210.4503,210.6508,1027.0
2023-06-22 11:45:00,220.53,220.53,220.25,220.25,1809.0,210.5553,210.5553,210.288,210.288,1809.0
2023-06-22 11:50:00,220.18,220.35,220.18,220.2,900.0,210.2211,210.3835,210.2211,210.2402,900.0
2023-06-22 11:55:00,220.18,220.41,220.18,220.28,5379.0,210.2211,210.4407,210.2211,210.3166,5379.0
2023-06-22 12:00:00,220.28,220.28,220.06,220.06,600.0,210.3166,210.3166,210.1066,210.1066,600.0
2023-06-22 12:05:00,220.2,220.27,220.16,220.2,1771.0,210.2402,210.3071,210.2021,210.2402,1771.0
2023-06-22 12:10:00,220.27,220.37,220.26,220.37,4676.0,210.3071,210.4026,210.2975,210.4026,4676.0
2023-06-22 12:15:00,220.38,220.49,220.19,220.3,2479.0,210.4121,210.5171,210.2307,210.3357,2479.0
2023-06-22 12:20:00,220.3,220.42,220.3,220.42,900.0,210.3357,210.4503,210.3357,210.4503,900.0
2023-06-22 12:25:00,220.37,220.38,220.25,220.25,1802.0,210.4026,210.4121,210.288,210.288,1802.0
2023-06-22 12:30:00,220.34,220.36,220.28,220.34,1524.0,210.3739,210.393,210.3166,210.3739,1524.0
2023-06-22 12:35:00,220.25,220.4,220.22,220.27,4745.0,210.288,210.4312,210.2593,210.3071,4745.0
2023-06-22 12:40:00,220.23,220.23,220.06,220.16,1375.0,210.2689,210.2689,210.1066,210.2021,1375.0
2023-06-22 12:45:00,220.09,220.09,219.66,219.89,4501.0,210.1352,210.1352,209.7247,209.9443,4501.0
2023-06-22 12:50:00,219.89,219.96,219.89,219.96,889.0,209.9443,210.0111,209.9443,210.0111,889.0
2023-06-22 12:55:00,219.99,220.16,219.97,220.16,1811.0,210.0397,210.2021,210.0206,210.2021,1811.0
2023-06-22 13:00:00,220.11,220.19,219.95,220.0,5499.0,210.1543,210.2307,210.0016,210.0493,5499.0
2023-06-22 13:05:00,220.12,220.12,219.97,219.98,1438.0,210.1639,210.1639,210.0206,210.0302,1438.0
2023-06-22 13:10:00,219.97,219.97,219.8,219.81,1680.0,210.0206,210.0206,209.8583,209.8679,1680.0
2023-06-22 13:15:00,219.86,219.98,219.85,219.98,400.0,209.9156,210.0302,209.9061,210.0302,400.0
2023-06-22 13:20:00,219.96,220.26,219.96,220.26,2799.0,210.0111,210.2975,210.0111,210.2975,2799.0
2023-06-22 13:25:00,220.29,220.29,220.15,220.26,1901.0,210.3262,210.3262,210.1925,210.2975,1901.0
2023-06-22 13:30:00,220.2,220.2,220.08,220.08,1339.0,210.2402,210.2402,210.1257,210.1257,1339.0
2023-06-22 13:35:00,220.08,220.22,220.03,220.22,2000.0,210.1257,210.2593,210.0779,210.2593,2000.0
2023-06-22 13:40:00,220.23,220.47,220.22,220.47,818.0,210.2689,210.498,210.2593,210.498,818.0
2023-06-22 13:45:00,220.5,220.58,220.4,220.43,2291.0,210.5267,210.6031,210.4312,210.4598,2291.0
2023-06-22 13:50:00,220.42,220.45,220.29,220.29,1262.0,210.4503,210.4789,210.3262,210.3262,1262.0
2023-06-22 13:55:00,220.29,220.47,220.29,220.47,23828.0,210.3262,210.498,210.3262,210.498,23828.0
2023-06-22 14:00:00,220.51,220.51,220.31,220.31,1597.0,210.5362,210.5362,210.3453,210.3453,1597.0
2023-06-22 14:05:00,220.44,220.51,220.43,220.45,1881.0,210.4694,210.5362,210.4598,210.4789,1881.0
2023-06-22 14:10:00,220.47,220.62,220.43,220.43,3802.0,210.498,210.6412,210.4598,210.4598,3802.0
2023-06-22 14:15:00,220.36,220.36,220.3,220.3,805.0,210.393,210.393,210.3357,210.3357,805.0
2023-06-22 14:20:00,220.33,220.57,220.26,220.34,4538.0,210.3644,210.5935,210.2975,210.3739,4538.0
2023-06-22 14:25:00,220.44,220.44,220.14,220.35,1854.0,210.4694,210.4694,210.183,210.3835,1854.0
2023-06-22 14:30:00,220.3,220.53,220.3,220.32,3435.0,210.3357,210.5553,210.3357,210.3548,3435.0
2023-06-22 14:35:00,220.33,220.48,220.32,220.43,1900.0,210.3644,210.5076,210.3548,210.4598,1900.0
2023-06-22 14:40:00,220.49,220.49,220.26,220.34,2009.0,210.5171,210.5171,210.2975,210.3739,2009.0
2023-06-22 14:45:00,220.34,220.34,219.87,219.87,2500.0,210.3739,210.3739,209.9252,209.9252,2500.0
2023-06-22 14:50:00,219.92,220.11,219.92,220.09,3126.0,209.9729,210.1543,209.9729,210.1352,3126.0
2023-06-22 14:55:00,220.11,220.3,220.1,220.22,4548.0,210.1543,210.3357,210.1448,210.2593,4548.0
2023-06-22 15:00:00,220.3,220.34,220.18,220.2,3125.0,210.3357,210.3739,210.2211,210.2402,3125.0
2023-06-22 15:05:00,220.17,220.22,219.95,220.02,4803.0,210.2116,210.2593,210.0016,210.0684,4803.0
2023-06-22 15:10:00,220.11,220.28,220.05,220.28,4809.0,210.1543,210.3166,210.097,210.3166,4809.0
2023-06-22 15:15:00,220.33,220.34,220.13,220.13,2878.0,210.3644,210.3739,210.1734,210.1734,2878.0
2023-06-22 15:20:00,220.08,220.18,219.94,220.15,7020.0,210.1257,210.2211,209.992,210.1925,7020.0
2023-06-22 15:25:00,220.21,220.21,220.03,220.03,3002.0,210.2498,210.2498,210.0779,210.0779,3002.0
2023-06-22 15:30:00,220.03,220.14,219.99,220.03,9871.0,210.0779,210.183,210.0397,210.0779,9871.0
2023-06-22 15:35:00,220.08,220.29,220.04,220.29,8113.0,210.1257,210.3262,210.0875,210.3262,8113.0
2023-06-22 15:40:00,220.3,220.3,220.18,220.29,10391.0,210.3357,210.3357,210.2211,210.3262,10391.0
2023-06-22 15:45:00,220.29,220.34,220.0,220.16,23737.0,210.3262,210.3739,210.0493,210.2021,23737.0
2023-06-22 15:50:00,220.18,220.22,219.97,220.21,23822.0,210.2211,210.2593,210.0206,210.2498,23822.0
2023-06-22 15:55:00,220.21,220.25,219.81,220.2,36394.0,210.2498,210.288,209.8679,210.2402,36394.0
2023-06-23 09:30:00,218.73,218.93,217.17,217.74,14122.0,208.8367,209.0277,207.3473,207.8915,14122.0
2023-06-23 09:35:00,218.06,218.61,217.91,218.17,4197.0,208.197,208.7222,208.0538,208.3021,4197.0
2023-06-23 09:40:00,218.18,219.04,218.14,218.75,4522.0,208.3116,209.1327,208.2734,208.8558,4522.0
2023-06-23 09:45:00,218.65,219.06,218.08,218.65,3035.0,208.7604,209.1518,208.2161,208.7604,3035.0
2023-06-23 09:50:00,218.72,219.06,218.63,218.88,8207.0,208.8272,209.1518,208.7413,208.9799,8207.0
2023-06-23 09:55:00,218.67,218.82,218.32,218.49,18062.0,208.7794,208.9227,208.4453,208.6076,18062.0
2023-06-23 10:00:00,218.56,219.12,218.55,218.94,6453.0,208.6744,209.2091,208.6649,209.0372,6453.0
2023-06-23 10:05:00,218.8,218.93,218.3,218.38,12742.0,208.9036,209.0277,208.4262,208.5026,12742.0
2023-06-23 10:10:00,218.17,218.28,217.3,217.57,7692.0,208.3021,208.4071,207.4714,207.7292,7692.0
2023-06-23 10:15:00,217.5,217.97,217.5,217.91,6339.0,207.6624,208.1111,207.6624,208.0538,6339.0
2023-06-23 10:20:00,217.93,218.42,217.76,218.42,4978.0,208.0729,208.5408,207.9106,208.5408,4978.0
2023-06-23 10:25:00,218.45,218.45,217.67,217.85,5400.0,208.5694,208.5694,207.8247,207.9965,5400.0
2023-06-23 10:30:00,217.76,217.84,217.26,217.55,4641.0,207.9106,207.987,207.4332,207.7101,4641.0
2023-06-23 10:35:00,217.55,218.24,217.39,218.18,5323.0,207.7101,208.3689,207.5573,208.3116,5323.0
2023-06-23 10:40:00,218.27,218.41,217.88,217.91,10189.0,208.3975,208.5312,208.0252,208.0538,10189.0
2023-06-23 10:45:00,217.88,218.25,217.76,217.89,6937.0,208.0252,208.3784,207.9106,208.0347,6937.0
2023-06-23 10:50:00,217.98,218.1,217.72,217.85,10084.0,208.1207,208.2352,207.8724,207.9965,10084.0
2023-06-23 10:55:00,217.87,217.97,217.66,217.71,4920.0,208.0156,208.1111,207.8151,207.8629,4920.0
2023-06-23 11:00:00,217.86,218.12,217.8,217.96,8467.0,208.0061,208.2543,207.9488,208.1016,8467.0
2023-06-23 11:05:00,217.96,218.03,217.74,217.91,6097.0,208.1016,208.1684,207.8915,208.0538,6097.0
2023-06-23 11:10:00,217.99,217.99,217.73,217.79,7469.0,208.1302,208.1302,207.882,207.9393,7469.0
2023-06-23 11:15:00,217.78,218.27,217.76,218.0,5931.0,207.9297,208.3975,207.9106,208.1398,5931.0
2023-06-23 11:20:00,217.98,218.1,217.74,217.74,8519.0,208.1207,208.2352,207.8915,207.8915,8519.0
2023-06-23 11:25:00,217.87,217.87,217.36,217.62,18020.0,208.0156,208.0156,207.5287,207.7769,18020.0
2023-06-23 11:30:00,217.62,217.89,217.56,217.77,6649.0,207.7769,208.0347,207.7197,207.9202,6649.0
2023-06-23 11:35:00,217.75,218.19,217.68,218.17,10232.0,207.9011,208.3212,207.8342,208.3021,10232.0
2023-06-23 11:40:00,218.07,218.19,217.82,218.02,4508.0,208.2066,208.3212,207.9679,208.1588,4508.0
2023-06-23 11:45:00,218.18,218.18,217.83,217.84,4981.0,208.3116,208.3116,207.9774,207.987,4981.0
2023-06-23 11:50:00,217.75,217.77,217.42,217.72,7890.0,207.9011,207.9202,207.586,207.8724,7890.0
2023-06-23 11:55:00,217.65,218.05,217.65,218.01,4480.0,207.8056,208.1875,207.8056,208.1493,4480.0
2023-06-23 12:00:00,218.04,218.25,217.99,218.08,2648.0,208.1779,208.3784,208.1302,208.2161,2648.0
2023-06-23 12:05:00,218.01,218.17,218.01,218.08,2087.0,208.1493,208.3021,208.1493,208.2161,2087.0
2023-06-23 12:10:00,218.09,218.15,217.87,217.94,4102.0,208.2257,208.283,208.0156,208.0825,4102.0
2023-06-23 12:15:00,217.99,218.1,217.98,218.02,1108.0,208.1302,208.2352,208.1207,208.1588,1108.0
2023-06-23 12:20:00,217.94,218.03,217.84,218.03,1186.0,208.0825,208.1684,207.987,208.1684,1186.0
2023-06-23 12:25:00,217.87,217.87,217.69,217.7,1518.0,208.0156,208.0156,207.8438,207.8533,1518.0
2023-06-23 12:30:00,217.79,217.81,217.41,217.48,8933.0,207.9393,207.9583,207.5764,207.6433,8933.0
2023-06-23 12:35:00,217.48,217.48,217.18,217.18,1200.0,207.6433,207.6433,207.3568,207.3568,1200.0
2023-06-23 12:40:00,217.14,217.49,217.07,217.49,4475.0,207.3187,207.6528,207.2518,207.6528,4475.0
2023-06-23 12:45:00,217.52,217.59,217.49,217.59,1160.0,207.6815,207.7483,207.6528,207.7483,1160.0
2023-06-23 12:50:00,217.51,217.68,217.44,217.47,3237.0,207.6719,207.8342,207.6051,207.6337,3237.0
2023-06-23 12:55:00,217.49,217.6,217.42,217.5,805.0,207.6528,207.7578,207.586,207.6624,805.0
2023-06-23 13:00:00,217.54,217.82,217.51,217.79,2600.0,207.7006,207.9679,207.6719,207.9393,2600.0
2023-06-23 13:05:00,217.75,217.75,217.47,217.49,3681.0,207.9011,207.9011,207.6337,207.6528,3681.0
2023-06-23 13:10:00,217.46,217.58,217.46,217.52,1580.0,207.6242,207.7387,207.6242,207.6815,1580.0
2023-06-23 13:15:00,217.48,217.66,217.39,217.57,4731.0,207.6433,207.8151,207.5573,207.7292,4731.0
2023-06-23 13:20:00,217.61,217.78,217.58,217.78,4440.0,207.7674,207.9297,207.7387,207.9297,4440.0
2023-06-23 13:25:00,217.86,218.04,217.84,217.89,2914.0,208.0061,208.1779,207.987,208.0347,2914.0
2023-06-23 13:30:00,217.85,217.92,217.75,217.75,1300.0,207.9965,208.0634,207.9011,207.9011,1300.0
2023-06-23 13:35:00,217.86,217.86,217.64,217.86,3254.0,208.0061,208.0061,207.796,208.0061,3254.0
2023-06-23 13:40:00,217.81,217.82,217.71,217.77,1000.0,207.9583,207.9679,207.8629,207.9202,1000.0
2023-06-23 13:45:00,217.86,217.86,217.5,217.51,6960.0,208.0061,208.0061,207.6624,207.6719,6960.0
2023-06-23 13:50:00,217.61,217.62,217.35,217.42,3270.0,207.7674,207.7769,207.5192,207.586,3270.0
2023-06-23 13:55:00,217.47,217.55,217.43,217.43,1923.0,207.6337,207.7101,207.5955,207.5955,1923.0
2023-06-23 14:00:00,217.51,217.65,217.33,217.33,9868.0,207.6719,207.8056,207.5001,207.5001,9868.0
2023-06-23 14:05:00,217.28,217.28,217.01,217.09,7113.0,207.4523,207.4523,207.1945,207.2709,7113.0
2023-06-23 14:10:00,217.09,217.13,216.65,216.66,7321.0,207.2709,207.3091,206.8508,206.8604,7321.0
2023-06-23 14:15:00,216.65,216.99,216.61,216.99,3215.0,206.8508,207.1754,206.8126,207.1754,3215.0
2023-06-23 14:20:00,217.05,217.11,216.94,216.94,2773.0,207.2327,207.29,207.1277,207.1277,2773.0
2023-06-23 14:25:00,216.9,217.2,216.9,217.2,4379.0,207.0895,207.3759,207.0895,207.3759,4379.0
2023-06-23 14:30:00,217.1,217.24,217.07,217.14,3892.0,207.2805,207.4141,207.2518,207.3187,3892.0
2023-06-23 14:35:00,217.16,217.25,216.98,217.02,7744.0,207.3377,207.4237,207.1659,207.2041,7744.0
2023-06-23 14:40:00,217.03,217.03,216.82,216.86,5030.0,207.2136,207.2136,207.0131,207.0513,5030.0
2023-06-23 14:45:00,216.92,216.97,216.7,216.93,5775.0,207.1086,207.1563,206.8986,207.1181,5775.0
2023-06-23 14:50:00,216.97,216.97,216.68,216.77,7853.0,207.1563,207.1563,206.8795,206.9654,7853.0
2023-06-23 14:55:00,216.77,216.86,216.74,216.74,6192.0,206.9654,207.0513,206.9367,206.9367,6192.0
2023-06-23 15:00:00,216.72,216.84,216.56,216.77,6048.0,206.9176,207.0322,206.7649,206.9654,6048.0
2023-06-23 15:05:00,216.72,216.87,216.66,216.84,5044.0,206.9176,207.0609,206.8604,207.0322,5044.0
2023-06-23 15:10:00,216.91,216.94,216.69,216.7,5624.0,207.0991,207.1277,206.889,206.8986,5624.0
2023-06-23 15:15:00,216.73,216.79,216.55,216.72,11015.0,206.9272,206.9845,206.7553,206.9176,11015.0
2023-06-23 15:20:00,216.71,216.75,216.54,216.57,10965.0,206.9081,206.9463,206.7458,206.7744,10965.0
2023-06-23 15:25:00,216.64,216.64,216.38,216.49,5362.0,206.8413,206.8413,206.593,206.6981,5362.0
2023-06-23 15:30:00,216.46,216.7,216.46,216.62,5410.0,206.6694,206.8986,206.6694,206.8222,5410.0
2023-06-23 15:35:00,216.57,216.98,216.55,216.93,8973.0,206.7744,207.1659,206.7553,207.1181,8973.0
2023-06-23 15:40:00,216.95,217.43,216.9,217.4,10617.0,207.1372,207.5955,207.0895,207.5669,10617.0
2023-06-23 15:45:00,217.41,217.63,217.35,217.53,9211.0,207.5764,207.7865,207.5192,207.691,9211.0
2023-06-23 15:50:00,217.48,217.98,217.27,217.8,29056.0,207.6433,208.1207,207.4428,207.9488,29056.0
2023-06-23 15:55:00,217.93,218.05,217.78,218.01,71234.0,208.0729,208.1875,207.9297,208.1493,71234.0
2023-06-26 09:30:00,218.72,219.37,218.52,219.37,6632.0,208.8272,209.4478,208.6362,209.4478,6632.0
2023-06-26 09:35:00,219.34,219.58,219.16,219.31,3500.0,209.4191,209.6483,209.2473,209.3905,3500.0
2023-06-26 09:40:00,219.6,219.68,219.39,219.68,1105.0,209.6674,209.7438,209.4669,209.7438,1105.0
2023-06-26 09:45:00,219.86,220.13,219.58,219.58,8319.0,209.9156,210.1734,209.6483,209.6483,8319.0
2023-06-26 09:50:00,219.55,219.94,219.55,219.76,16771.0,209.6196,209.992,209.6196,209.8201,16771.0
2023-06-26 09:55:00,219.85,220.07,219.55,219.99,14468.0,209.9061,210.1161,209.6196,210.0397,14468.0
2023-06-26 10:00:00,219.92,220.52,219.47,219.66,12687.0,209.9729,210.5458,209.5433,209.7247,12687.0
2023-06-26 10:05:00,219.69,220.23,219.59,219.96,26882.0,209.7533,210.2689,209.6578,210.0111,26882.0
2023-06-26 10:10:00,219.94,220.16,219.88,220.03,3000.0,209.992,210.2021,209.9347,210.0779,3000.0
2023-06-26 10:15:00,220.13,220.19,219.81,219.81,5124.0,210.1734,210.2307,209.8679,209.8679,5124.0
2023-06-26 10:20:00,219.81,220.06,219.81,220.02,3200.0,209.8679,210.1066,209.8679,210.0684,3200.0
2023-06-26 10:25:00,219.94,220.1,219.8,219.85,5433.0,209.992,210.1448,209.8583,209.9061,5433.0
2023-06-26 10:30:00,219.79,219.83,219.55,219.62,10378.0,209.8488,209.887,209.6196,209.6865,10378.0
2023-06-26 10:35:00,219.66,219.79,219.34,219.34,4781.0,209.7247,209.8488,209.4191,209.4191,4781.0
2023-06-26 10:40:00,219.31,219.34,219.11,219.23,2787.0,209.3905,209.4191,209.1995,209.3141,2787.0
2023-06-26 10:45:00,219.31,220.0,219.19,220.0,23788.0,209.3905,210.0493,209.2759,210.0493,23788.0
2023-06-26 10:50:00,220.06,220.34,220.02,220.34,2682.0,210.1066,210.3739,210.0684,210.3739,2682.0
2023-06-26 10:55:00,220.23,220.27,220.0,220.0,4733.0,210.2689,210.3071,210.0493,210.0493,4733.0
2023-06-26 11:00:00,219.94,220.04,219.67,219.67,1600.0,209.992,210.0875,209.7342,209.7342,1600.0
2023-06-26 11:05:00,219.68,219.85,219.63,219.68,3558.0,209.7438,209.9061,209.696,209.7438,3558.0
2023-06-26 11:10:00,219.73,220.02,219.72,220.02,1877.0,209.7915,210.0684,209.782,210.0684,1877.0
2023-06-26 11:15:00,220.06,220.18,220.0,220.0,3948.0,210.1066,210.2211,210.0493,210.0493,3948.0
2023-06-26 11:20:00,220.0,220.21,219.65,219.65,4239.0,210.0493,210.2498,209.7151,209.7151,4239.0
2023-06-26 11:25:00,219.63,220.09,219.63,220.03,9455.0,209.696,210.1352,209.696,210.0779,9455.0
2023-06-26 11:30:00,220.06,220.34,219.94,219.94,4904.0,210.1066,210.3739,209.992,209.992,4904.0
2023-06-26 11:35:00,219.92,220.03,219.74,220.02,8680.0,209.9729,210.0779,209.8011,210.0684,8680.0
2023-06-26 11:40:00,220.0,220.09,219.96,220.03,813.0,210.0493,210.1352,210.0111,210.0779,813.0
2023-06-26 11:45:00,219.94,220.14,219.92,220.01,1578.0,209.992,210.183,209.9729,210.0588,1578.0
2023-06-26 11:50:00,220.02,220.58,220.02,220.55,2815.0,210.0684,210.6031,210.0684,210.5744,2815.0
2023-06-26 11:55:00,220.63,220.96,220.6,220.96,3652.0,210.6508,210.9659,210.6222,210.9659,3652.0
2023-06-26 12:00:00,220.95,221.06,220.95,221.06,917.0,210.9563,211.0613,210.9563,211.0613,917.0
2023-06-26 12:05:00,220.9,221.03,220.84,220.84,3846.0,210.9086,211.0327,210.8513,210.8513,3846.0
2023-06-26 12:10:00,220.71,221.04,220.67,221.0,3340.0,210.7272,211.0423,210.689,211.0041,3340.0
2023-06-26 12:15:00,221.03,221.13,220.99,221.13,1602.0,211.0327,211.1282,210.9945,211.1282,1602.0
2023-06-26 12:20:00,221.02,221.43,220.98,221.43,3336.0,211.0232,211.4146,210.985,211.4146,3336.0
2023-06-26 12:25:00,221.53,221.53,221.21,221.47,3619.0,211.5101,211.5101,211.2046,211.4528,3619.0
2023-06-26 12:30:00,221.55,221.55,221.34,221.37,1600.0,211.5292,211.5292,211.3287,211.3573,1600.0
2023-06-26 12:35:00,221.37,221.73,221.37,221.73,3912.0,211.3573,211.701,211.3573,211.701,3912.0
2023-06-26 12:40:00,221.8,221.81,221.56,221.66,3494.0,211.7679,211.7774,211.5387,211.6342,3494.0
2023-06-26 12:45:00,221.68,221.84,221.52,221.71,5346.0,211.6533,211.8061,211.5005,211.6819,5346.0
2023-06-26 12:50:00,221.75,221.78,221.66,221.66,1632.0,211.7201,211.7488,211.6342,211.6342,1632.0
2023-06-26 12:55:00,221.62,221.63,221.42,221.48,2000.0,211.596,211.6056,211.4051,211.4624,2000.0
2023-06-26 13:00:00,221.44,221.65,221.44,221.56,3010.0,211.4242,211.6247,211.4242,211.5387,3010.0
2023-06-26 13:05:00,221.58,221.63,221.54,221.55,3496.0,211.5578,211.6056,211.5196,211.5292,3496.0
2023-06-26 13:10:00,221.61,221.71,221.6,221.69,3617.0,211.5865,211.6819,211.5769,211.6629,3617.0
2023-06-26 13:15:00,221.69,222.09,221.67,222.09,3321.0,211.6629,212.0448,211.6438,212.0448,3321.0
2023-06-26 13:20:00,222.08,222.23,221.89,221.89,4657.0,212.0352,212.1784,211.8538,211.8538,4657.0
2023-06-26 13:25:00,221.86,222.14,221.83,222.06,12443.0,211.8252,212.0925,211.7965,212.0161,12443.0
2023-06-26 13:30:00,222.07,222.16,221.95,221.97,9555.0,212.0257,212.1116,211.9111,211.9302,9555.0
2023-06-26 13:35:00,221.92,222.46,221.92,222.43,6621.0,211.8824,212.398,211.8824,212.3694,6621.0
2023-06-26 13:40:00,222.42,222.6,222.28,222.58,4058.0,212.3598,212.5317,212.2262,212.5126,4058.0
2023-06-26 13:45:00,222.59,222.73,222.52,222.52,2617.0,212.5221,212.6558,212.4553,212.4553,2617.0
2023-06-26 13:50:00,222.57,222.59,222.24,222.24,2705.0,212.503,212.5221,212.188,212.188,2705.0
2023-06-26 13:55:00,222.26,222.47,222.26,222.42,4079.0,212.2071,212.4076,212.2071,212.3598,4079.0
2023-06-26 14:00:00,222.42,222.57,222.39,222.56,3354.0,212.3598,212.503,212.3312,212.4935,3354.0
2023-06-26 14:05:00,222.57,222.57,222.02,222.08,1922.0,212.503,212.503,211.9779,212.0352,1922.0
2023-06-26 14:10:00,222.04,222.13,221.82,221.97,4435.0,211.997,212.083,211.787,211.9302,4435.0
2023-06-26 14:15:00,221.93,222.24,221.93,222.05,6282.0,211.892,212.188,211.892,212.0066,6282.0
2023-06-26 14:20:00,222.0,222.2,221.98,222.12,3128.0,211.9588,212.1498,211.9397,212.0734,3128.0
2023-06-26 14:25:00,222.23,222.33,222.18,222.33,4890.0,212.1784,212.2739,212.1307,212.2739,4890.0
2023-06-26 14:30:00,222.34,222.57,222.3,222.57,9677.0,212.2835,212.503,212.2453,212.503,9677.0
2023-06-26 14:35:00,222.61,222.7,222.56,222.62,4094.0,212.5412,212.6272,212.4935,212.5508,4094.0
2023-06-26 14:40:00,222.63,222.88,222.61,222.77,5844.0,212.5603,212.799,212.5412,212.694,5844.0
2023-06-26 14:45:00,222.82,222.82,222.5,222.53,6323.0,212.7417,212.7417,212.4362,212.4649,6323.0
2023-06-26 14:50:00,222.61,222.61,222.41,222.48,5111.0,212.5412,212.5412,212.3503,212.4171,5111.0
2023-06-26 14:55:00,222.54,222.63,222.47,222.52,7837.0,212.4744,212.5603,212.4076,212.4553,7837.0
2023-06-26 15:00:00,222.51,222.69,222.5,222.69,3844.0,212.4458,212.6176,212.4362,212.6176,3844.0
2023-06-26 15:05:00,222.63,222.68,222.43,222.58,4177.0,212.5603,212.6081,212.3694,212.5126,4177.0
2023-06-26 15:10:00,222.55,222.57,222.5,222.51,2803.0,212.484,212.503,212.4362,212.4458,2803.0
2023-06-26 15:15:00,222.54,222.69,222.48,222.53,9540.0,212.4744,212.6176,212.4171,212.4649,9540.0
2023-06-26 15:20:00,222.52,222.53,222.06,222.19,16449.0,212.4553,212.4649,212.0161,212.1402,16449.0
2023-06-26 15:25:00,222.2,222.25,222.1,222.16,6818.0,212.1498,212.1975,212.0543,212.1116,6818.0
2023-06-26 15:30:00,222.12,222.34,222.07,222.34,7251.0,212.0734,212.2835,212.0257,212.2835,7251.0
2023-06-26 15:35:00,222.31,222.54,222.27,222.54,9241.0,212.2548,212.4744,212.2166,212.4744,9241.0
2023-06-26 15:40:00,222.53,222.53,222.23,222.36,15218.0,212.4649,212.4649,212.1784,212.3025,15218.0
2023-06-26 15:45:00,222.29,222.32,221.88,222.01,22619.0,212.2357,212.2644,211.8443,211.9684,22619.0
2023-06-26 15:50:00,222.08,222.14,221.77,222.01,26559.0,212.0352,212.0925,211.7392,211.9684,26559.0
2023-06-26 15:55:00,222.04,222.08,221.54,221.94,53131.0,211.997,212.0352,211.5196,211.9015,53131.0
2023-06-27 09:30:00,222.04,222.31,221.85,222.23,8056.0,211.997,212.2548,211.8156,212.1784,8056.0
2023-06-27 09:35:00,221.93,222.58,221.64,222.39,3975.0,211.892,212.5126,211.6151,212.3312,3975.0
2023-06-27 09:40:00,222.61,223.0,221.96,221.96,3615.0,212.5412,212.9136,211.9206,211.9206,3615.0
2023-06-27 09:45:00,221.93,221.94,221.64,221.64,4585.0,211.892,211.9015,211.6151,211.6151,4585.0
2023-06-27 09:50:00,221.45,221.72,221.45,221.72,727.0,211.4337,211.6915,211.4337,211.6915,727.0
2023-06-27 09:55:00,221.32,221.79,221.32,221.57,4956.0,211.3096,211.7583,211.3096,211.5483,4956.0
2023-06-27 10:00:00,221.38,221.64,221.33,221.55,2012.0,211.3669,211.6151,211.3191,211.5292,2012.0
2023-06-27 10:05:00,221.72,221.88,221.72,221.85,1543.0,211.6915,211.8443,211.6915,211.8156,1543.0
2023-06-27 10:10:00,221.75,222.2,221.44,222.2,8463.0,211.7201,212.1498,211.4242,212.1498,8463.0
2023-06-27 10:15:00,222.41,222.68,222.41,222.58,2200.0,212.3503,212.6081,212.3503,212.5126,2200.0
2023-06-27 10:20:00,222.64,222.7,222.48,222.7,2450.0,212.5699,212.6272,212.4171,212.6272,2450.0
2023-06-27 10:25:00,222.52,222.52,222.28,222.46,3018.0,212.4553,212.4553,212.2262,212.398,3018.0
2023-06-27 10:30:00,222.53,222.86,222.53,222.79,2911.0,212.4649,212.7799,212.4649,212.7131,2911.0
2023-06-27 10:35:00,222.79,222.89,222.7,222.75,3760.0,212.7131,212.8086,212.6272,212.6749,3760.0
2023-06-27 10:40:00,222.78,222.8,222.49,222.75,3007.0,212.7036,212.7226,212.4267,212.6749,3007.0
2023-06-27 10:45:00,222.75,222.89,222.61,222.62,3229.0,212.6749,212.8086,212.5412,212.5508,3229.0
2023-06-27 10:50:00,222.6,222.86,222.6,222.83,2888.0,212.5317,212.7799,212.5317,212.7513,2888.0
2023-06-27 10:55:00,222.78,223.28,222.73,223.22,4149.0,212.7036,213.1809,212.6558,213.1236,4149.0
2023-06-27 11:00:00,223.22,223.39,223.21,223.22,3200.0,213.1236,213.286,213.1141,213.1236,3200.0
2023-06-27 11:05:00,223.14,223.35,223.12,223.12,2500.0,213.0473,213.2478,213.0282,213.0282,2500.0
2023-06-27 11:10:00,223.09,223.65,223.02,223.65,6499.0,212.9995,213.5342,212.9327,213.5342,6499.0
2023-06-27 11:15:00,223.63,223.96,223.63,223.88,6044.0,213.5151,213.8302,213.5151,213.7538,6044.0
2023-06-27 11:20:00,223.88,223.9,223.53,223.71,4725.0,213.7538,213.7729,213.4196,213.5915,4725.0
2023-06-27 11:25:00,223.72,223.72,223.51,223.71,4090.0,213.601,213.601,213.4005,213.5915,4090.0
2023-06-27 11:30:00,223.73,223.91,223.72,223.83,11129.0,213.6106,213.7824,213.601,213.7061,11129.0
2023-06-27 11:35:00,223.88,224.39,223.88,224.39,7580.0,213.7538,214.2407,213.7538,214.2407,7580.0
2023-06-27 11:40:00,224.38,224.53,224.29,224.52,12580.0,214.2312,214.3744,214.1453,214.3648,12580.0
2023-06-27 11:45:00,224.55,224.63,224.24,224.24,3854.0,214.3935,214.4699,214.0975,214.0975,3854.0
2023-06-27 11:50:00,224.14,224.5,224.14,224.5,1875.0,214.002,214.3458,214.002,214.3458,1875.0
2023-06-27 11:55:00,224.61,224.63,224.28,224.38,7581.0,214.4508,214.4699,214.1357,214.2312,7581.0
2023-06-27 12:00:00,224.4,224.4,224.17,224.18,3404.0,214.2503,214.2503,214.0307,214.0402,3404.0
2023-06-27 12:05:00,224.31,224.33,223.99,224.17,7595.0,214.1643,214.1834,213.8588,214.0307,7595.0
2023-06-27 12:10:00,224.2,224.4,224.16,224.17,5342.0,214.0593,214.2503,214.0211,214.0307,5342.0
2023-06-27 12:15:00,224.16,224.25,224.14,224.19,880.0,214.0211,214.1071,214.002,214.0498,880.0
2023-06-27 12:20:00,224.21,224.23,224.1,224.22,7291.0,214.0689,214.088,213.9638,214.0784,7291.0
2023-06-27 12:25:00,224.26,224.27,223.72,223.72,7487.0,214.1166,214.1262,213.601,213.601,7487.0
2023-06-27 12:30:00,223.75,223.79,223.69,223.75,1889.0,213.6297,213.6679,213.5724,213.6297,1889.0
2023-06-27 12:35:00,223.83,224.05,223.83,223.97,2328.0,213.7061,213.9161,213.7061,213.8397,2328.0
2023-06-27 12:40:00,223.87,223.88,223.31,223.37,2409.0,213.7442,213.7538,213.2096,213.2669,2409.0
2023-06-27 12:45:00,223.32,223.32,223.07,223.12,19192.0,213.2191,213.2191,212.9804,213.0282,19192.0
2023-06-27 12:50:00,223.13,223.24,223.04,223.04,18907.0,213.0377,213.1427,212.9518,212.9518,18907.0
2023-06-27 12:55:00,223.0,223.26,222.99,223.08,14627.0,212.9136,213.1618,212.9041,212.99,14627.0
2023-06-27 13:00:00,223.13,223.13,222.64,222.66,6277.0,213.0377,213.0377,212.5699,212.589,6277.0
2023-06-27 13:05:00,222.57,222.57,222.46,222.48,2781.0,212.503,212.503,212.398,212.4171,2781.0
2023-06-27 13:10:00,222.53,222.64,222.48,222.49,11415.0,212.4649,212.5699,212.4171,212.4267,11415.0
2023-06-27 13:15:00,222.56,223.11,222.56,222.97,3479.0,212.4935,213.0186,212.4935,212.885,3479.0
2023-06-27 13:20:00,222.97,223.09,222.92,223.06,3040.0,212.885,212.9995,212.8372,212.9709,3040.0
2023-06-27 13:25:00,222.98,223.03,222.87,223.01,2308.0,212.8945,212.9422,212.7895,212.9231,2308.0
2023-06-27 13:30:00,223.09,223.09,222.85,222.85,2790.0,212.9995,212.9995,212.7704,212.7704,2790.0
2023-06-27 13:35:00,222.91,222.95,222.82,222.85,1400.0,212.8277,212.8659,212.7417,212.7704,1400.0
2023-06-27 13:40:00,222.89,222.97,222.89,222.94,800.0,212.8086,212.885,212.8086,212.8563,800.0
2023-06-27 13:45:00,222.98,223.13,222.93,222.94,2765.0,212.8945,213.0377,212.8468,212.8563,2765.0
2023-06-27 13:50:00,222.97,223.16,222.97,223.14,3749.0,212.885,213.0664,212.885,213.0473,3749.0
2023-06-27 13:55:00,223.2,223.39,223.06,223.09,3800.0,213.1046,213.286,212.9709,212.9995,3800.0
2023-06-27 14:00:00,223.13,223.2,223.09,223.17,2470.0,213.0377,213.1046,212.9995,213.0759,2470.0
2023-06-27 14:05:00,223.14,223.36,223.08,223.33,10611.0,213.0473,213.2573,212.99,213.2287,10611.0
2023-06-27 14:10:00,223.33,223.33,223.02,223.13,4207.0,213.2287,213.2287,212.9327,213.0377,4207.0
2023-06-27 14:15:00,223.13,223.24,222.98,223.03,1821.0,213.0377,213.1427,212.8945,212.9422,1821.0
2023-06-27 14:20:00,223.06,223.09,223.0,223.04,2963.0,212.9709,212.9995,212.9136,212.9518,2963.0
2023-06-27 14:25:00,222.99,223.06,222.97,222.98,4036.0,212.9041,212.9709,212.885,212.8945,4036.0
2023-06-27 14:30:00,222.96,223.2,222.95,223.12,7776.0,212.8754,213.1046,212.8659,213.0282,7776.0
2023-06-27 14:35:00,223.1,223.14,222.95,223.05,2337.0,213.0091,213.0473,212.8659,212.9613,2337.0
2023-06-27 14:40:00,223.08,223.08,222.88,222.95,3045.0,212.99,212.99,212.799,212.8659,3045.0
2023-06-27 14:45:00,222.97,223.23,222.94,223.08,8441.0,212.885,213.1332,212.8563,212.99,8441.0
2023-06-27 14:50:00,223.09,223.1,222.99,223.05,1910.0,212.9995,213.0091,212.9041,212.9613,1910.0
2023-06-27 14:55:00,223.05,223.11,222.97,223.11,12172.0,212.9613,213.0186,212.885,213.0186,12172.0
2023-06-27 15:00:00,223.09,223.14,222.96,223.08,7821.0,212.9995,213.0473,212.8754,212.99,7821.0
2023-06-27 15:05:00,223.12,223.24,223.08,223.14,9942.0,213.0282,213.1427,212.99,213.0473,9942.0
2023-06-27 15:10:00,223.09,223.13,222.92,223.09,4881.0,212.9995,213.0377,212.8372,212.9995,4881.0
2023-06-27 15:15:00,223.13,223.19,222.92,222.95,9366.0,213.0377,213.095,212.8372,212.8659,9366.0
2023-06-27 15:20:00,222.95,222.95,222.63,222.71,2345.0,212.8659,212.8659,212.5603,212.6367,2345.0
2023-06-27 15:25:00,222.68,222.77,222.47,222.77,8136.0,212.6081,212.694,212.4076,212.694,8136.0
2023-06-27 15:30:00,222.8,222.86,222.73,222.77,5080.0,212.7226,212.7799,212.6558,212.694,5080.0
2023-06-27 15:35:00,222.79,222.84,222.65,222.67,4411.0,212.7131,212.7608,212.5794,212.5985,4411.0
2023-06-27 15:40:00,222.68,222.95,222.68,222.81,18401.0,212.6081,212.8659,212.6081,212.7322,18401.0
2023-06-27 15:45:00,222.88,222.96,222.75,222.84,9392.0,212.799,212.8754,212.6749,212.7608,9392.0
2023-06-27 15:50:00,222.82,222.94,222.69,222.82,18709.0,212.7417,212.8563,212.6176,212.7417,18709.0
2023-06-27 15:55:00,222.82,222.82,222.5,222.5,81430.0,212.7417,212.7417,212.4362,212.4362,81430.0
2023-06-28 09:30:00,222.22,223.83,220.29,220.74,18077.0,212.1689,213.7061,210.3262,210.7558,18077.0
2023-06-28 09:35:00,220.43,221.1,220.01,220.86,9179.0,210.4598,211.0995,210.0588,210.8704,9179.0
2023-06-28 09:40:00,221.23,221.51,220.64,221.47,4697.0,211.2237,211.491,210.6603,211.4528,4697.0
2023-06-28 09:45:00,221.32,222.02,221.2,221.21,4629.0,211.3096,211.9779,211.195,211.2046,4629.0
2023-06-28 09:50:00,221.21,221.64,220.59,221.64,10178.0,211.2046,211.6151,210.6126,211.6151,10178.0
2023-06-28 09:55:00,221.47,221.47,221.02,221.32,2465.0,211.4528,211.4528,211.0232,211.3096,2465.0
2023-06-28 10:00:00,221.28,221.47,220.99,221.47,8252.0,211.2714,211.4528,210.9945,211.4528,8252.0
2023-06-28 10:05:00,221.4,221.93,221.4,221.54,2182.0,211.386,211.892,211.386,211.5196,2182.0
2023-06-28 10:10:00,221.65,222.09,221.53,221.65,7980.0,211.6247,212.0448,211.5101,211.6247,7980.0
2023-06-28 10:15:00,221.64,221.72,221.4,221.51,7152.0,211.6151,211.6915,211.386,211.491,7152.0
2023-06-28 10:20:00,221.51,221.69,221.35,221.4,5362.0,211.491,211.6629,211.3382,211.386,5362.0
2023-06-28 10:25:00,221.55,221.56,221.33,221.38,5898.0,211.5292,211.5387,211.3191,211.3669,5898.0
2023-06-28 10:30:00,221.38,221.48,221.29,221.48,1700.0,211.3669,211.4624,211.2809,211.4624,1700.0
2023-06-28 10:35:00,221.48,221.82,221.28,221.59,5628.0,211.4624,211.787,211.2714,211.5674,5628.0
2023-06-28 10:40:00,221.71,221.88,221.63,221.63,2911.0,211.6819,211.8443,211.6056,211.6056,2911.0
2023-06-28 10:45:00,221.71,221.82,221.58,221.67,3540.0,211.6819,211.787,211.5578,211.6438,3540.0
2023-06-28 10:50:00,221.68,221.84,221.36,221.41,6545.0,211.6533,211.8061,211.3478,211.3955,6545.0
2023-06-28 10:55:00,221.37,221.39,221.17,221.35,6828.0,211.3573,211.3764,211.1664,211.3382,6828.0
2023-06-28 11:00:00,221.35,221.46,221.31,221.31,1230.0,211.3382,211.4433,211.3,211.3,1230.0
2023-06-28 11:05:00,221.28,221.48,221.28,221.36,800.0,211.2714,211.4624,211.2714,211.3478,800.0
2023-06-28 11:10:00,221.44,221.53,221.23,221.23,1601.0,211.4242,211.5101,211.2237,211.2237,1601.0
2023-06-28 11:15:00,221.27,221.51,221.27,221.49,2986.0,211.2618,211.491,211.2618,211.4719,2986.0
2023-06-28 11:20:00,221.41,221.63,221.31,221.61,2823.0,211.3955,211.6056,211.3,211.5865,2823.0
2023-06-28 11:25:00,221.4,221.96,221.39,221.87,2751.0,211.386,211.9206,211.3764,211.8347,2751.0
2023-06-28 11:30:00,221.85,222.08,221.71,221.95,2616.0,211.8156,212.0352,211.6819,211.9111,2616.0
2023-06-28 11:35:00,221.95,222.15,221.82,222.06,2133.0,211.9111,212.102,211.787,212.0161,2133.0
2023-06-28 11:40:00,222.06,222.26,222.06,222.09,3194.0,212.0161,212.2071,212.0161,212.0448,3194.0
2023-06-28 11:45:00,221.97,222.05,221.7,221.77,1847.0,211.9302,212.0066,211.6724,211.7392,1847.0
2023-06-28 11:50:00,221.7,221.97,221.7,221.84,4411.0,211.6724,211.9302,211.6724,211.8061,4411.0
2023-06-28 11:55:00,221.84,221.84,221.6,221.7,2811.0,211.8061,211.8061,211.5769,211.6724,2811.0
2023-06-28 12:00:00,221.82,221.94,221.55,221.57,1500.0,211.787,211.9015,211.5292,211.5483,1500.0
2023-06-28 12:05:00,221.46,221.57,221.32,221.36,1514.0,211.4433,211.5483,211.3096,211.3478,1514.0
2023-06-28 12:10:00,221.61,221.77,221.54,221.69,2076.0,211.5865,211.7392,211.5196,211.6629,2076.0
2023-06-28 12:15:00,221.59,221.77,221.58,221.77,500.0,211.5674,211.7392,211.5578,211.7392,500.0
2023-06-28 12:20:00,221.76,221.95,221.69,221.86,2200.0,211.7297,211.9111,211.6629,211.8252,2200.0
2023-06-28 12:25:00,221.86,221.87,221.53,221.82,3030.0,211.8252,211.8347,211.5101,211.787,3030.0
2023-06-28 12:30:00,222.11,222.17,221.96,222.03,1417.0,212.0639,212.1211,211.9206,211.9875,1417.0
2023-06-28 12:35:00,222.14,222.18,222.04,222.11,7248.0,212.0925,212.1307,211.997,212.0639,7248.0
2023-06-28 12:40:00,222.15,222.27,222.05,222.11,2515.0,212.102,212.2166,212.0066,212.0639,2515.0
2023-06-28 12:45:00,222.11,222.24,222.0,222.08,17852.0,212.0639,212.188,211.9588,212.0352,17852.0
2023-06-28 12:50:00,222.0,222.0,221.69,221.71,5375.0,211.9588,211.9588,211.6629,211.6819,5375.0
2023-06-28 12:55:00,221.83,221.89,221.65,221.89,1122.0,211.7965,211.8538,211.6247,211.8538,1122.0
2023-06-28 13:00:00,221.84,221.87,221.63,221.87,3615.0,211.8061,211.8347,211.6056,211.8347,3615.0
2023-06-28 13:05:00,221.87,221.93,221.81,221.85,1565.0,211.8347,211.892,211.7774,211.8156,1565.0
2023-06-28 13:10:00,221.92,222.01,221.77,222.01,6544.0,211.8824,211.9684,211.7392,211.9684,6544.0
2023-06-28 13:15:00,222.03,222.15,222.03,222.15,2500.0,211.9875,212.102,211.9875,212.102,2500.0
2023-06-28 13:20:00,222.15,222.33,222.15,222.33,1758.0,212.102,212.2739,212.102,212.2739,1758.0
2023-06-28 13:25:00,222.26,222.28,222.08,222.28,3960.0,212.2071,212.2262,212.0352,212.2262,3960.0
2023-06-28 13:30:00,222.33,222.35,222.08,222.2,3343.0,212.2739,212.293,212.0352,212.1498,3343.0
2023-06-28 13:35:00,222.02,222.11,221.96,222.03,1920.0,211.9779,212.0639,211.9206,211.9875,1920.0
2023-06-28 13:40:00,222.05,222.21,221.95,222.15,3047.0,212.0066,212.1593,211.9111,212.102,3047.0
2023-06-28 13:45:00,222.11,222.14,221.96,221.96,1400.0,212.0639,212.0925,211.9206,211.9206,1400.0
2023-06-28 13:50:00,222.03,222.07,221.89,221.96,2642.0,211.9875,212.0257,211.8538,211.9206,2642.0
2023-06-28 13:55:00,221.96,222.14,221.89,222.09,2328.0,211.9206,212.0925,211.8538,212.0448,2328.0
2023-06-28 14:00:00,222.18,222.38,222.15,222.31,2303.0,212.1307,212.3216,212.102,212.2548,2303.0
2023-06-28 14:05:00,222.31,222.31,222.05,222.05,1634.0,212.2548,212.2548,212.0066,212.0066,1634.0
2023-06-28 14:10:00,222.17,222.24,222.12,222.16,2568.0,212.1211,212.188,212.0734,212.1116,2568.0
2023-06-28 14:15:00,222.15,222.2,222.08,222.13,3775.0,212.102,212.1498,212.0352,212.083,3775.0
2023-06-28 14:20:00,222.13,222.24,222.02,222.02,8090.0,212.083,212.188,211.9779,211.9779,8090.0
2023-06-28 14:25:00,222.02,222.03,221.99,222.03,1630.0,211.9779,211.9875,211.9493,211.9875,1630.0
2023-06-28 14:30:00,222.03,222.37,222.02,222.25,5538.0,211.9875,212.3121,211.9779,212.1975,5538.0
2023-06-28 14:35:00,222.24,222.25,222.12,222.13,3258.0,212.188,212.1975,212.0734,212.083,3258.0
2023-06-28 14:40:00,222.13,222.27,222.11,222.19,5003.0,212.083,212.2166,212.0639,212.1402,5003.0
2023-06-28 14:45:00,222.19,222.26,222.18,222.21,3205.0,212.1402,212.2071,212.1307,212.1593,3205.0
2023-06-28 14:50:00,222.2,222.28,222.19,222.24,3249.0,212.1498,212.2262,212.1402,212.188,3249.0
2023-06-28 14:55:00,222.23,222.33,222.17,222.29,8239.0,212.1784,212.2739,212.1211,212.2357,8239.0
2023-06-28 15:00:00,222.23,222.39,222.11,222.19,4402.0,212.1784,212.3312,212.0639,212.1402,4402.0
2023-06-28 15:05:00,222.21,222.5,222.14,222.41,4571.0,212.1593,212.4362,212.0925,212.3503,4571.0
2023-06-28 15:10:00,222.48,222.66,222.42,222.55,3760.0,212.4171,212.589,212.3598,212.484,3760.0
2023-06-28 15:15:00,222.55,222.75,222.53,222.75,4059.0,212.484,212.6749,212.4649,212.6749,4059.0
2023-06-28 15:20:00,222.79,222.86,222.77,222.82,4188.0,212.7131,212.7799,212.694,212.7417,4188.0
2023-06-28 15:25:00,222.83,222.85,222.59,222.59,7098.0,212.7513,212.7704,212.5221,212.5221,7098.0
2023-06-28 15:30:00,222.66,222.86,222.61,222.78,15908.0,212.589,212.7799,212.5412,212.7036,15908.0
2023-06-28 15:35:00,222.78,222.79,222.52,222.59,9561.0,212.7036,212.7131,212.4553,212.5221,9561.0
2023-06-28 15:40:00,222.58,222.64,222.5,222.51,6121.0,212.5126,212.5699,212.4362,212.4458,6121.0
2023-06-28 15:45:00,222.52,222.56,222.46,222.54,6371.0,212.4553,212.4935,212.398,212.4744,6371.0
2023-06-28 15:50:00,222.44,223.28,222.4,223.02,27087.0,212.3789,213.1809,212.3407,212.9327,27087.0
2023-06-28 15:55:00,222.89,223.4,222.89,223.16,85755.0,212.8086,213.2955,212.8086,213.0664,85755.0
2023-06-29 09:30:00,222.36,222.77,221.75,222.34,11460.0,212.3025,212.694,211.7201,212.2835,11460.0
2023-06-29 09:35:00,222.42,222.98,222.42,222.97,2854.0,212.3598,212.8945,212.3598,212.885,2854.0
2023-06-29 09:40:00,222.82,223.12,222.67,222.91,10764.0,212.7417,213.0282,212.5985,212.8277,10764.0
2023-06-29 09:45:00,223.01,223.23,222.93,223.21,1158.0,212.9231,213.1332,212.8468,213.1141,1158.0
2023-06-29 09:50:00,223.37,223.38,223.09,223.09,5508.0,213.2669,213.2764,212.9995,212.9995,5508.0
2023-06-29 09:55:00,223.13,223.55,222.95,223.5,2669.0,213.0377,213.4387,212.8659,213.391,2669.0
2023-06-29 10:00:00,223.61,223.64,223.43,223.54,1513.0,213.496,213.5247,213.3242,213.4292,1513.0
2023-06-29 10:05:00,223.56,223.81,223.47,223.73,4900.0,213.4483,213.687,213.3623,213.6106,4900.0
2023-06-29 10:10:00,223.69,224.1,223.69,224.1,6022.0,213.5724,213.9638,213.5724,213.9638,6022.0
2023-06-29 10:15:00,224.22,224.22,224.06,224.06,2534.0,214.0784,214.0784,213.9257,213.9257,2534.0
2023-06-29 10:20:00,224.06,224.08,223.61,223.62,7005.0,213.9257,213.9448,213.496,213.5056,7005.0
2023-06-29 10:25:00,223.52,223.55,223.49,223.52,1403.0,213.4101,213.4387,213.3814,213.4101,1403.0
2023-06-29 10:30:00,223.59,223.79,223.51,223.69,5570.0,213.4769,213.6679,213.4005,213.5724,5570.0
2023-06-29 10:35:00,223.59,223.66,223.23,223.23,6741.0,213.4769,213.5437,213.1332,213.1332,6741.0
2023-06-29 10:40:00,223.2,223.24,222.94,223.07,3358.0,213.1046,213.1427,212.8563,212.9804,3358.0
2023-06-29 10:45:00,223.07,223.14,222.89,222.99,4673.0,212.9804,213.0473,212.8086,212.9041,4673.0
2023-06-29 10:50:00,222.96,223.28,222.92,223.23,5118.0,212.8754,213.1809,212.8372,213.1332,5118.0
2023-06-29 10:55:00,223.28,223.31,223.12,223.31,1625.0,213.1809,213.2096,213.0282,213.2096,1625.0
2023-06-29 11:00:00,223.31,223.57,223.31,223.37,3804.0,213.2096,213.4578,213.2096,213.2669,3804.0
2023-06-29 11:05:00,223.4,223.46,223.3,223.3,1834.0,213.2955,213.3528,213.2,213.2,1834.0
2023-06-29 11:10:00,223.34,223.35,223.26,223.26,2085.0,213.2382,213.2478,213.1618,213.1618,2085.0
2023-06-29 11:15:00,223.29,223.35,223.02,223.02,6072.0,213.1905,213.2478,212.9327,212.9327,6072.0
2023-06-29 11:20:00,222.87,223.03,222.86,222.92,4410.0,212.7895,212.9422,212.7799,212.8372,4410.0
2023-06-29 11:25:00,223.0,223.45,223.0,223.45,4024.0,212.9136,213.3432,212.9136,213.3432,4024.0
2023-06-29 11:30:00,223.57,223.57,223.39,223.56,2904.0,213.4578,213.4578,213.286,213.4483,2904.0
2023-06-29 11:35:00,223.49,223.6,223.49,223.54,1112.0,213.3814,213.4865,213.3814,213.4292,1112.0
2023-06-29 11:40:00,223.54,223.85,223.54,223.78,1264.0,213.4292,213.7252,213.4292,213.6583,1264.0
2023-06-29 11:45:00,223.8,223.95,223.8,223.9,4181.0,213.6774,213.8206,213.6774,213.7729,4181.0
2023-06-29 11:50:00,223.92,224.27,223.91,224.19,4628.0,213.792,214.1262,213.7824,214.0498,4628.0
2023-06-29 11:55:00,224.19,224.24,224.09,224.24,4283.0,214.0498,214.0975,213.9543,214.0975,4283.0
2023-06-29 12:00:00,224.33,224.33,224.19,224.22,2724.0,214.1834,214.1834,214.0498,214.0784,2724.0
2023-06-29 12:05:00,224.23,224.53,224.23,224.53,2080.0,214.088,214.3744,214.088,214.3744,2080.0
2023-06-29 12:10:00,224.55,224.69,224.53,224.58,2823.0,214.3935,214.5272,214.3744,214.4221,2823.0
2023-06-29 12:15:00,224.57,224.69,224.56,224.66,1182.0,214.4126,214.5272,214.403,214.4985,1182.0
2023-06-29 12:20:00,224.62,224.77,224.61,224.75,2318.0,214.4603,214.6035,214.4508,214.5844,2318.0
2023-06-29 12:25:00,224.79,224.86,224.75,224.82,2315.0,214.6226,214.6895,214.5844,214.6513,2315.0
2023-06-29 12:30:00,224.82,224.94,224.78,224.88,3805.0,214.6513,214.7659,214.6131,214.7086,3805.0
2023-06-29 12:35:00,224.93,224.93,224.81,224.82,1246.0,214.7563,214.7563,214.6417,214.6513,1246.0
2023-06-29 12:40:00,224.85,224.87,224.66,224.68,4392.0,214.6799,214.699,214.4985,214.5176,4392.0
2023-06-29 12:45:00,224.56,224.56,224.32,224.32,2344.0,214.403,214.403,214.1739,214.1739,2344.0
2023-06-29 12:50:00,224.31,224.44,224.27,224.28,2323.0,214.1643,214.2885,214.1262,214.1357,2323.0
2023-06-29 12:55:00,224.38,224.41,224.27,224.4,2750.0,214.2312,214.2598,214.1262,214.2503,2750.0
2023-06-29 13:00:00,224.39,224.4,224.08,224.08,2568.0,214.2407,214.2503,213.9448,213.9448,2568.0
2023-06-29 13:05:00,224.08,224.08,223.68,223.81,7098.0,213.9448,213.9448,213.5628,213.687,7098.0
2023-06-29 13:10:00,223.81,223.96,223.63,223.96,4045.0,213.687,213.8302,213.5151,213.8302,4045.0
2023-06-29 13:15:00,224.08,224.19,224.06,224.13,1012.0,213.9448,214.0498,213.9257,213.9925,1012.0
2023-06-29 13:20:00,224.2,224.21,224.15,224.15,1400.0,214.0593,214.0689,214.0116,214.0116,1400.0
2023-06-29 13:25:00,224.15,224.31,224.15,224.25,2743.0,214.0116,214.1643,214.0116,214.1071,2743.0
2023-06-29 13:30:00,224.36,224.49,224.34,224.45,1625.0,214.2121,214.3362,214.193,214.298,1625.0
2023-06-29 13:35:00,224.44,224.59,224.33,224.53,3163.0,214.2885,214.4317,214.1834,214.3744,3163.0
2023-06-29 13:40:00,224.55,224.56,224.44,224.51,2094.0,214.3935,214.403,214.2885,214.3553,2094.0
2023-06-29 13:45:00,224.48,224.68,224.43,224.53,2202.0,214.3267,214.5176,214.2789,214.3744,2202.0
2023-06-29 13:50:00,224.57,224.69,224.54,224.63,1789.0,214.4126,214.5272,214.3839,214.4699,1789.0
2023-06-29 13:55:00,224.63,224.65,224.29,224.39,5496.0,214.4699,214.489,214.1453,214.2407,5496.0
2023-06-29 14:00:00,224.28,224.3,224.08,224.13,2337.0,214.1357,214.1548,213.9448,213.9925,2337.0
2023-06-29 14:05:00,224.07,224.24,224.02,224.12,1898.0,213.9352,214.0975,213.8875,213.9829,1898.0
2023-06-29 14:10:00,224.13,224.48,224.06,224.44,3083.0,213.9925,214.3267,213.9257,214.2885,3083.0
2023-06-29 14:15:00,224.5,224.63,224.42,224.55,2283.0,214.3458,214.4699,214.2694,214.3935,2283.0
2023-06-29 14:20:00,224.57,224.86,224.49,224.81,4277.0,214.4126,214.6895,214.3362,214.6417,4277.0
2023-06-29 14:25:00,224.86,225.04,224.77,225.04,6733.0,214.6895,214.8613,214.6035,214.8613,6733.0
2023-06-29 14:30:00,225.07,225.08,224.91,225.02,8335.0,214.89,214.8995,214.7372,214.8422,8335.0
2023-06-29 14:35:00,225.02,225.02,224.94,224.98,5708.0,214.8422,214.8422,214.7659,214.804,5708.0
2023-06-29 14:40:00,224.9,224.96,224.72,224.93,3896.0,214.7277,214.7849,214.5558,214.7563,3896.0
2023-06-29 14:45:00,224.99,225.14,224.95,225.13,5659.0,214.8136,214.9568,214.7754,214.9473,5659.0
2023-06-29 14:50:00,225.12,225.13,225.0,225.05,5650.0,214.9377,214.9473,214.8231,214.8709,5650.0
2023-06-29 14:55:00,225.01,225.22,225.0,225.16,4243.0,214.8327,215.0332,214.8231,214.9759,4243.0
2023-06-29 15:00:00,225.23,225.28,225.14,225.19,4000.0,215.0427,215.0905,214.9568,215.0045,4000.0
2023-06-29 15:05:00,225.3,225.36,225.2,225.29,6374.0,215.1096,215.1669,215.0141,215.1,6374.0
2023-06-29 15:10:00,225.29,225.29,225.06,225.2,10167.0,215.1,215.1,214.8804,215.0141,10167.0
2023-06-29 15:15:00,225.23,225.43,225.23,225.42,3405.0,215.0427,215.2337,215.0427,215.2241,3405.0
2023-06-29 15:20:00,225.42,225.61,225.07,225.12,36287.0,215.2241,215.4055,214.89,214.9377,36287.0
2023-06-29 15:25:00,225.15,225.26,225.07,225.22,6015.0,214.9664,215.0714,214.89,215.0332,6015.0
2023-06-29 15:30:00,225.2,225.45,225.19,225.39,9016.0,215.0141,215.2528,215.0045,215.1955,9016.0
2023-06-29 15:35:00,225.39,225.43,225.19,225.28,12294.0,215.1955,215.2337,215.0045,215.0905,12294.0
2023-06-29 15:40:00,225.25,225.26,224.85,224.9,12891.0,215.0618,215.0714,214.6799,214.7277,12891.0
2023-06-29 15:45:00,224.96,225.3,224.92,225.24,11160.0,214.7849,215.1096,214.7468,215.0523,11160.0
2023-06-29 15:50:00,225.24,225.64,225.18,225.51,29125.0,215.0523,215.4342,214.995,215.3101,29125.0
2023-06-29 15:55:00,225.48,226.1,225.45,225.99,74176.0,215.2814,215.8734,215.2528,215.7684,74176.0
2023-06-30 09:30:00,227.13,227.13,225.94,225.98,18197.0,216.8568,216.8568,215.7206,215.7588,18197.0
2023-06-30 09:35:00,225.91,225.91,224.6,224.73,10402.0,215.692,215.692,214.4412,214.5654,10402.0
2023-06-30 09:40:00,224.7,224.78,223.97,224.17,25522.0,214.5367,214.6131,213.8397,214.0307,25522.0
2023-06-30 09:45:00,224.42,225.32,224.17,224.93,23382.0,214.2694,215.1287,214.0307,214.7563,23382.0
2023-06-30 09:50:00,225.21,225.4,224.98,225.4,4689.0,215.0236,215.205,214.804,215.205,4689.0
2023-06-30 09:55:00,225.81,225.82,225.58,225.72,1909.0,215.5965,215.606,215.3769,215.5106,1909.0
2023-06-30 10:00:00,225.67,226.26,225.67,226.13,4102.0,215.4628,216.0261,215.4628,215.902,4102.0
2023-06-30 10:05:00,226.25,226.47,226.14,226.19,4975.0,216.0166,216.2267,215.9116,215.9593,4975.0
2023-06-30 10:10:00,226.41,226.48,225.98,226.21,9248.0,216.1694,216.2362,215.7588,215.9784,9248.0
2023-06-30 10:15:00,226.21,226.43,226.1,226.15,4901.0,215.9784,216.1885,215.8734,215.9211,4901.0
2023-06-30 10:20:00,226.14,226.26,225.98,226.13,4502.0,215.9116,216.0261,215.7588,215.902,4502.0
2023-06-30 10:25:00,226.04,226.23,225.9,226.23,7004.0,215.8161,215.9975,215.6824,215.9975,7004.0
2023-06-30 10:30:00,226.24,226.24,225.87,226.02,8801.0,216.0071,216.0071,215.6538,215.797,8801.0
2023-06-30 10:35:00,225.96,226.01,225.18,225.18,14278.0,215.7397,215.7875,214.995,214.995,14278.0
2023-06-30 10:40:00,225.18,225.31,225.08,225.12,6217.0,214.995,215.1191,214.8995,214.9377,6217.0
2023-06-30 10:45:00,225.13,225.26,224.84,224.84,6174.0,214.9473,215.0714,214.6704,214.6704,6174.0
2023-06-30 10:50:00,224.96,225.5,224.96,225.5,4289.0,214.7849,215.3005,214.7849,215.3005,4289.0
2023-06-30 10:55:00,225.55,225.72,225.44,225.67,3306.0,215.3483,215.5106,215.2432,215.4628,3306.0
2023-06-30 11:00:00,225.69,225.84,225.59,225.81,2837.0,215.4819,215.6251,215.3865,215.5965,2837.0
2023-06-30 11:05:00,225.81,225.92,225.74,225.8,6146.0,215.5965,215.7015,215.5297,215.587,6146.0
2023-06-30 11:10:00,225.83,225.83,225.7,225.74,43693.0,215.6156,215.6156,215.4915,215.5297,43693.0
2023-06-30 11:15:00,225.78,225.78,225.45,225.58,8430.0,215.5679,215.5679,215.2528,215.3769,8430.0
2023-06-30 11:20:00,225.66,225.76,225.4,225.45,13533.0,215.4533,215.5488,215.205,215.2528,13533.0
2023-06-30 11:25:00,225.45,225.58,225.26,225.48,9868.0,215.2528,215.3769,215.0714,215.2814,9868.0
2023-06-30 11:30:00,225.5,225.5,225.19,225.31,5422.0,215.3005,215.3005,215.0045,215.1191,5422.0
2023-06-30 11:35:00,225.32,225.54,225.32,225.43,12821.0,215.1287,215.3387,215.1287,215.2337,12821.0
2023-06-30 11:40:00,225.47,225.59,225.44,225.46,5109.0,215.2719,215.3865,215.2432,215.2623,5109.0
2023-06-30 11:45:00,225.51,225.52,225.33,225.36,6412.0,215.3101,215.3196,215.1382,215.1669,6412.0
2023-06-30 11:50:00,225.31,225.34,225.15,225.15,1830.0,215.1191,215.1478,214.9664,214.9664,1830.0
2023-06-30 11:55:00,225.2,225.4,225.1,225.3,2470.0,215.0141,215.205,214.9186,215.1096,2470.0
2023-06-30 12:00:00,225.33,225.53,225.33,225.35,3567.0,215.1382,215.3292,215.1382,215.1573,3567.0
2023-06-30 12:05:00,225.3,225.3,225.15,225.15,2360.0,215.1096,215.1096,214.9664,214.9664,2360.0
2023-06-30 12:10:00,225.21,225.36,225.21,225.34,2202.0,215.0236,215.1669,215.0236,215.1478,2202.0
2023-06-30 12:15:00,225.35,225.36,225.24,225.25,7383.0,215.1573,215.1669,215.0523,215.0618,7383.0
2023-06-30 12:20:00,225.27,225.55,225.27,225.51,13404.0,215.0809,215.3483,215.0809,215.3101,13404.0
2023-06-30 12:25:00,225.51,225.6,225.44,225.59,15670.0,215.3101,215.396,215.2432,215.3865,15670.0
2023-06-30 12:30:00,225.57,225.64,225.51,225.56,18857.0,215.3674,215.4342,215.3101,215.3578,18857.0
2023-06-30 12:35:00,225.59,225.89,225.58,225.86,18800.0,215.3865,215.6729,215.3769,215.6442,18800.0
2023-06-30 12:40:00,225.87,225.87,225.64,225.7,2581.0,215.6538,215.6538,215.4342,215.4915,2581.0
2023-06-30 12:45:00,225.71,225.88,225.58,225.87,5850.0,215.501,215.6633,215.3769,215.6538,5850.0
2023-06-30 12:50:00,225.92,226.18,225.89,226.17,3681.0,215.7015,215.9498,215.6729,215.9402,3681.0
2023-06-30 12:55:00,226.13,226.19,225.89,225.89,6143.0,215.902,215.9593,215.6729,215.6729,6143.0
2023-06-30 13:00:00,225.83,226.21,225.81,226.0,2504.0,215.6156,215.9784,215.5965,215.7779,2504.0
2023-06-30 13:05:00,225.92,226.17,225.92,226.06,8917.0,215.7015,215.9402,215.7015,215.8352,8917.0
2023-06-30 13:10:00,226.0,226.08,225.97,226.08,6652.0,215.7779,215.8543,215.7493,215.8543,6652.0
2023-06-30 13:15:00,226.08,226.11,226.03,226.08,13260.0,215.8543,215.8829,215.8066,215.8543,13260.0
2023-06-30 13:20:00,226.06,226.1,225.94,226.05,10066.0,215.8352,215.8734,215.7206,215.8256,10066.0
2023-06-30 13:25:00,226.05,226.14,225.94,226.06,10772.0,215.8256,215.9116,215.7206,215.8352,10772.0
2023-06-30 13:30:00,226.06,226.38,226.02,226.36,40690.0,215.8352,216.1407,215.797,216.1216,40690.0
2023-06-30 13:35:00,226.34,226.43,226.16,226.21,4698.0,216.1025,216.1885,215.9307,215.9784,4698.0
2023-06-30 13:40:00,226.09,226.09,225.96,225.97,400.0,215.8638,215.8638,215.7397,215.7493,400.0
2023-06-30 13:45:00,225.99,226.02,225.75,225.78,3404.0,215.7684,215.797,215.5392,215.5679,3404.0
2023-06-30 13:50:00,225.78,225.94,225.73,225.89,2977.0,215.5679,215.7206,215.5201,215.6729,2977.0
2023-06-30 13:55:00,225.91,226.1,225.86,226.1,3377.0,215.692,215.8734,215.6442,215.8734,3377.0
2023-06-30 14:00:00,226.18,226.19,226.06,226.06,2340.0,215.9498,215.9593,215.8352,215.8352,2340.0
2023-06-30 14:05:00,226.1,226.37,226.07,226.33,3824.0,215.8734,216.1312,215.8447,216.093,3824.0
2023-06-30 14:10:00,226.32,226.37,226.2,226.3,4626.0,216.0834,216.1312,215.9689,216.0643,4626.0
2023-06-30 14:15:00,226.3,226.38,226.27,226.3,2445.0,216.0643,216.1407,216.0357,216.0643,2445.0
2023-06-30 14:20:00,226.26,226.32,226.08,226.08,3984.0,216.0261,216.0834,215.8543,215.8543,3984.0
2023-06-30 14:25:00,226.17,226.23,226.09,226.23,3295.0,215.9402,215.9975,215.8638,215.9975,3295.0
2023-06-30 14:30:00,226.23,226.32,226.21,226.26,4695.0,215.9975,216.0834,215.9784,216.0261,4695.0
2023-06-30 14:35:00,226.25,226.33,226.22,226.27,2438.0,216.0166,216.093,215.988,216.0357,2438.0
2023-06-30 14:40:00,226.26,226.36,226.17,226.17,4845.0,216.0261,216.1216,215.9402,215.9402,4845.0
2023-06-30 14:45:00,226.17,226.28,225.99,226.1,4163.0,215.9402,216.0452,215.7684,215.8734,4163.0
2023-06-30 14:50:00,226.03,226.06,225.98,226.04,4274.0,215.8066,215.8352,215.7588,215.8161,4274.0
2023-06-30 14:55:00,226.04,226.2,225.96,226.2,6048.0,215.8161,215.9689,215.7397,215.9689,6048.0
2023-06-30 15:00:00,226.2,226.45,226.17,226.41,6368.0,215.9689,216.2076,215.9402,216.1694,6368.0
2023-06-30 15:05:00,226.41,226.77,226.38,226.77,8797.0,216.1694,216.5131,216.1407,216.5131,8797.0
2023-06-30 15:10:00,226.83,227.11,226.82,227.11,15516.0,216.5704,216.8377,216.5608,216.8377,15516.0
2023-06-30 15:15:00,227.15,227.28,227.04,227.25,15245.0,216.8759,217.0,216.7709,216.9714,15245.0
2023-06-30 15:20:00,227.25,227.4,227.12,227.4,20770.0,216.9714,217.1146,216.8473,217.1146,20770.0
2023-06-30 15:25:00,227.4,227.59,227.35,227.43,7771.0,217.1146,217.296,217.0668,217.1432,7771.0
2023-06-30 15:30:00,227.36,227.4,227.21,227.31,12776.0,217.0764,217.1146,216.9332,217.0287,12776.0
2023-06-30 15:35:00,227.29,227.33,226.89,226.97,11303.0,217.0096,217.0478,216.6277,216.704,11303.0
2023-06-30 15:40:00,226.98,227.17,226.76,226.76,11994.0,216.7136,216.895,216.5035,216.5035,11994.0
2023-06-30 15:45:00,226.76,226.9,226.74,226.83,17597.0,216.5035,216.6372,216.4844,216.5704,17597.0
2023-06-30 15:50:00,226.93,227.07,226.76,227.05,46005.0,216.6658,216.7995,216.5035,216.7804,46005.0
2023-06-30 15:55:00,227.08,227.13,226.71,226.74,85420.0,216.8091,216.8568,216.4558,216.4844,85420.0
2023-07-03 09:30:00,225.06,225.94,224.24,225.48,14735.0,214.8804,215.7206,214.0975,215.2814,14735.0
2023-07-03 09:35:00,225.48,226.33,225.38,225.83,5168.0,215.2814,216.093,215.186,215.6156,5168.0
2023-07-03 09:40:00,226.08,226.88,225.92,226.83,2607.0,215.8543,216.6181,215.7015,216.5704,2607.0
2023-07-03 09:45:00,226.9,226.93,226.65,226.82,3188.0,216.6372,216.6658,216.3985,216.5608,3188.0
2023-07-03 09:50:00,226.72,226.97,225.98,226.17,3366.0,216.4653,216.704,215.7588,215.9402,3366.0
2023-07-03 09:55:00,226.2,226.62,226.06,226.6,2195.0,215.9689,216.3699,215.8352,216.3508,2195.0
2023-07-03 10:00:00,226.61,226.95,226.58,226.85,2908.0,216.3603,216.6849,216.3317,216.5895,2908.0
2023-07-03 10:05:00,226.95,227.36,226.95,227.13,6708.0,216.6849,217.0764,216.6849,216.8568,6708.0
2023-07-03 10:10:00,227.25,227.86,227.2,227.86,8107.0,216.9714,217.5538,216.9236,217.5538,8107.0
2023-07-03 10:15:00,227.86,228.19,227.77,227.89,9918.0,217.5538,217.8689,217.4679,217.5824,9918.0
2023-07-03 10:20:00,227.97,228.39,227.9,228.39,6429.0,217.6588,218.0598,217.592,218.0598,6429.0
2023-07-03 10:25:00,228.33,228.43,228.16,228.43,7301.0,218.0025,218.098,217.8402,218.098,7301.0
2023-07-03 10:30:00,228.48,228.82,228.43,228.81,3948.0,218.1457,218.4704,218.098,218.4608,3948.0
2023-07-03 10:35:00,228.83,229.11,228.72,229.11,11029.0,218.4799,218.7472,218.3749,218.7472,11029.0
2023-07-03 10:40:00,229.22,229.22,229.0,229.09,6356.0,218.8523,218.8523,218.6422,218.7281,6356.0
2023-07-03 10:45:00,229.17,229.26,228.91,228.94,5499.0,218.8045,218.8905,218.5563,218.5849,5499.0
2023-07-03 10:50:00,228.86,228.9,228.55,228.9,3469.0,218.5085,218.5467,218.2126,218.5467,3469.0
2023-07-03 10:55:00,228.99,229.17,228.98,229.11,1641.0,218.6327,218.8045,218.6231,218.7472,1641.0
2023-07-03 11:00:00,229.12,229.2,228.81,228.82,3814.0,218.7568,218.8332,218.4608,218.4704,3814.0
2023-07-03 11:05:00,228.91,229.21,228.87,229.15,3874.0,218.5563,218.8427,218.5181,218.7854,3874.0
2023-07-03 11:10:00,229.15,229.15,228.82,228.89,6626.0,218.7854,218.7854,218.4704,218.5372,6626.0
2023-07-03 11:15:00,229.0,229.0,228.67,228.9,4350.0,218.6422,218.6422,218.3271,218.5467,4350.0
2023-07-03 11:20:00,228.91,229.05,228.83,228.95,5082.0,218.5563,218.69,218.4799,218.5945,5082.0
2023-07-03 11:25:00,228.97,228.97,228.74,228.74,4415.0,218.6136,218.6136,218.394,218.394,4415.0
2023-07-03 11:30:00,228.75,229.08,228.75,229.01,5343.0,218.4035,218.7186,218.4035,218.6518,5343.0
2023-07-03 11:35:00,229.01,229.37,229.0,229.31,4907.0,218.6518,218.9955,218.6422,218.9382,4907.0
2023-07-03 11:40:00,229.32,229.56,229.25,229.56,8270.0,218.9477,219.1769,218.8809,219.1769,8270.0
2023-07-03 11:45:00,229.54,229.59,229.36,229.58,6768.0,219.1578,219.2055,218.9859,219.196,6768.0
2023-07-03 11:50:00,229.62,229.74,229.55,229.69,3518.0,219.2342,219.3487,219.1673,219.301,3518.0
2023-07-03 11:55:00,229.75,229.82,229.57,229.58,5861.0,219.3583,219.4251,219.1864,219.196,5861.0
2023-07-03 12:00:00,229.63,229.73,229.48,229.57,3809.0,219.2437,219.3392,219.1005,219.1864,3809.0
2023-07-03 12:05:00,229.57,229.62,229.38,229.6,5236.0,219.1864,219.2342,219.005,219.2151,5236.0
2023-07-03 12:10:00,229.51,229.51,228.93,228.97,5534.0,219.1291,219.1291,218.5754,218.6136,5534.0
2023-07-03 12:15:00,229.04,229.04,228.82,228.9,3791.0,218.6804,218.6804,218.4704,218.5467,3791.0
2023-07-03 12:20:00,228.91,229.49,228.91,229.46,10769.0,218.5563,219.1101,218.5563,219.0814,10769.0
2023-07-03 12:25:00,229.46,229.46,229.22,229.42,4948.0,219.0814,219.0814,218.8523,219.0432,4948.0
2023-07-03 12:30:00,229.47,229.47,229.24,229.38,6322.0,219.091,219.091,218.8714,219.005,6322.0
2023-07-03 12:35:00,229.48,229.69,229.46,229.68,8067.0,219.1005,219.301,219.0814,219.2915,8067.0
2023-07-03 12:40:00,229.65,229.68,229.48,229.53,15012.0,219.2628,219.2915,219.1005,219.1482,15012.0
2023-07-03 12:45:00,229.52,229.56,229.32,229.39,12447.0,219.1387,219.1769,218.9477,219.0146,12447.0
2023-07-03 12:50:00,229.44,229.52,229.05,229.33,13978.0,219.0623,219.1387,218.69,218.9573,13978.0
2023-07-03 12:55:00,229.29,229.44,228.83,228.88,31211.0,218.9191,219.0623,218.4799,218.5276,31211.0
2023-07-05 09:30:00,226.11,226.63,225.43,226.26,18804.0,215.8829,216.3794,215.2337,216.0261,18804.0
2023-07-05 09:35:00,226.35,226.79,226.02,226.61,15082.0,216.1121,216.5322,215.797,216.3603,15082.0
2023-07-05 09:40:00,226.69,227.08,226.2,227.08,6057.0,216.4367,216.8091,215.9689,216.8091,6057.0
2023-07-05 09:45:00,227.1,227.17,226.43,227.07,8837.0,216.8282,216.895,216.1885,216.7995,8837.0
2023-07-05 09:50:00,227.12,227.49,227.11,227.44,3100.0,216.8473,217.2005,216.8377,217.1528,3100.0
2023-07-05 09:55:00,227.5,227.5,227.07,227.41,3996.0,217.2101,217.2101,216.7995,217.1241,3996.0
2023-07-05 10:00:00,227.41,227.51,227.08,227.1,1945.0,217.1241,217.2196,216.8091,216.8282,1945.0
2023-07-05 10:05:00,227.02,227.36,227.02,227.27,1736.0,216.7518,217.0764,216.7518,216.9905,1736.0
2023-07-05 10:10:00,227.06,227.19,226.88,227.19,3930.0,216.79,216.9141,216.6181,216.9141,3930.0
2023-07-05 10:15:00,227.13,227.24,227.04,227.09,4212.0,216.8568,216.9618,216.7709,216.8186,4212.0
2023-07-05 10:20:00,226.96,227.23,226.96,227.01,4006.0,216.6945,216.9523,216.6945,216.7422,4006.0
2023-07-05 10:25:00,227.13,227.13,226.84,226.85,6592.0,216.8568,216.8568,216.5799,216.5895,6592.0
2023-07-05 10:30:00,227.01,227.06,226.75,226.76,2229.0,216.7422,216.79,216.494,216.5035,2229.0
2023-07-05 10:35:00,226.79,227.02,226.68,226.9,3416.0,216.5322,216.7518,216.4272,216.6372,3416.0
2023-07-05 10:40:00,226.89,227.11,226.88,226.96,5321.0,216.6277,216.8377,216.6181,216.6945,5321.0
2023-07-05 10:45:00,227.04,227.04,226.68,226.91,7156.0,216.7709,216.7709,216.4272,216.6467,7156.0
2023-07-05 10:50:00,226.98,227.33,226.98,227.1,8408.0,216.7136,217.0478,216.7136,216.8282,8408.0
2023-07-05 10:55:00,227.1,227.25,227.01,227.01,7573.0,216.8282,216.9714,216.7422,216.7422,7573.0
2023-07-05 11:00:00,227.01,227.04,226.75,226.87,2535.0,216.7422,216.7709,216.494,216.6086,2535.0
2023-07-05 11:05:00,226.92,226.95,226.76,226.9,1471.0,216.6563,216.6849,216.5035,216.6372,1471.0
2023-07-05 11:10:00,226.92,227.09,226.85,227.09,9624.0,216.6563,216.8186,216.5895,216.8186,9624.0
2023-07-05 11:15:00,227.12,227.19,226.98,227.08,2927.0,216.8473,216.9141,216.7136,216.8091,2927.0
2023-07-05 11:20:00,227.05,227.29,227.02,227.22,7879.0,216.7804,217.0096,216.7518,216.9427,7879.0
2023-07-05 11:25:00,227.24,227.29,227.09,227.09,23096.0,216.9618,217.0096,216.8186,216.8186,23096.0
2023-07-05 11:30:00,227.14,227.17,226.94,226.94,1525.0,216.8663,216.895,216.6754,216.6754,1525.0
2023-07-05 11:35:00,226.94,227.06,226.84,227.06,2064.0,216.6754,216.79,216.5799,216.79,2064.0
2023-07-05 11:40:00,227.06,227.08,226.88,226.95,2660.0,216.79,216.8091,216.6181,216.6849,2660.0
2023-07-05 11:45:00,227.0,227.09,226.92,226.96,4622.0,216.7327,216.8186,216.6563,216.6945,4622.0
2023-07-05 11:50:00,227.0,227.1,226.96,227.02,3404.0,216.7327,216.8282,216.6945,216.7518,3404.0
2023-07-05 11:55:00,226.97,227.01,226.88,226.92,4914.0,216.704,216.7422,216.6181,216.6563,4914.0
2023-07-05 12:00:00,226.98,226.98,226.82,226.89,6373.0,216.7136,216.7136,216.5608,216.6277,6373.0
2023-07-05 12:05:00,226.87,226.97,226.82,226.97,2530.0,216.6086,216.704,216.5608,216.704,2530.0
2023-07-05 12:10:00,226.94,226.94,226.79,226.88,3553.0,216.6754,216.6754,216.5322,216.6181,3553.0
2023-07-05 12:15:00,226.8,226.84,226.61,226.72,5364.0,216.5417,216.5799,216.3603,216.4653,5364.0
2023-07-05 12:20:00,226.81,226.92,226.77,226.85,5091.0,216.5513,216.6563,216.5131,216.5895,5091.0
2023-07-05 12:25:00,226.87,226.93,226.68,226.93,4341.0,216.6086,216.6658,216.4272,216.6658,4341.0
2023-07-05 12:30:00,226.83,227.0,226.73,226.8,4379.0,216.5704,216.7327,216.4749,216.5417,4379.0
2023-07-05 12:35:00,226.77,226.81,226.65,226.75,5922.0,216.5131,216.5513,216.3985,216.494,5922.0
2023-07-05 12:40:00,226.76,226.81,226.69,226.73,2300.0,216.5035,216.5513,216.4367,216.4749,2300.0
2023-07-05 12:45:00,226.69,226.83,226.5,226.83,7799.0,216.4367,216.5704,216.2553,216.5704,7799.0
2023-07-05 12:50:00,226.72,226.89,226.65,226.75,16499.0,216.4653,216.6277,216.3985,216.494,16499.0
2023-07-05 12:55:00,226.74,226.88,226.67,226.77,21526.0,216.4844,216.6181,216.4176,216.5131,21526.0
2023-07-05 13:00:00,226.77,226.82,226.67,226.72,4857.0,216.5131,216.5608,216.4176,216.4653,4857.0
2023-07-05 13:05:00,226.7,226.71,226.59,226.69,5023.0,216.4462,216.4558,216.3412,216.4367,5023.0
2023-07-05 13:10:00,226.65,226.65,226.5,226.59,2800.0,216.3985,216.3985,216.2553,216.3412,2800.0
2023-07-05 13:15:00,226.51,226.64,226.45,226.53,18546.0,216.2648,216.389,216.2076,216.2839,18546.0
2023-07-05 13:20:00,226.57,226.6,226.5,226.59,5981.0,216.3221,216.3508,216.2553,216.3412,5981.0
2023-07-05 13:25:00,226.57,226.58,226.46,226.55,28263.0,216.3221,216.3317,216.2171,216.303,28263.0
2023-07-05 13:30:00,226.49,226.51,226.24,226.24,2701.0,216.2457,216.2648,216.0071,216.0071,2701.0
2023-07-05 13:35:00,226.21,226.21,225.98,225.98,2571.0,215.9784,215.9784,215.7588,215.7588,2571.0
2023-07-05 13:40:00,225.94,226.22,225.94,226.22,3301.0,215.7206,215.988,215.7206,215.988,3301.0
2023-07-05 13:45:00,226.28,226.34,226.23,226.24,2514.0,216.0452,216.1025,215.9975,216.0071,2514.0
2023-07-05 13:50:00,226.26,226.34,226.18,226.25,4442.0,216.0261,216.1025,215.9498,216.0166,4442.0
2023-07-05 13:55:00,226.16,226.49,226.16,226.49,1638.0,215.9307,216.2457,215.9307,216.2457,1638.0
2023-07-05 14:00:00,226.43,226.49,226.25,226.25,5101.0,216.1885,216.2457,216.0166,216.0166,5101.0
2023-07-05 14:05:00,226.2,226.31,226.16,226.23,7452.0,215.9689,216.0739,215.9307,215.9975,7452.0
2023-07-05 14:10:00,226.22,226.32,226.17,226.18,1312.0,215.988,216.0834,215.9402,215.9498,1312.0
2023-07-05 14:15:00,226.18,226.32,226.02,226.06,17942.0,215.9498,216.0834,215.797,215.8352,17942.0
2023-07-05 14:20:00,226.01,226.05,225.73,225.79,2054.0,215.7875,215.8256,215.5201,215.5774,2054.0
2023-07-05 14:25:00,225.84,225.93,225.73,225.75,2187.0,215.6251,215.7111,215.5201,215.5392,2187.0
2023-07-05 14:30:00,225.83,225.95,225.75,225.94,3322.0,215.6156,215.7302,215.5392,215.7206,3322.0
2023-07-05 14:35:00,225.94,225.99,225.91,225.98,2536.0,215.7206,215.7684,215.692,215.7588,2536.0
2023-07-05 14:40:00,225.96,226.09,225.95,226.02,3713.0,215.7397,215.8638,215.7302,215.797,3713.0
2023-07-05 14:45:00,226.08,226.15,226.04,226.14,3579.0,215.8543,215.9211,215.8161,215.9116,3579.0
2023-07-05 14:50:00,226.13,226.25,226.09,226.22,5170.0,215.902,216.0166,215.8638,215.988,5170.0
2023-07-05 14:55:00,226.18,226.42,226.17,226.41,4690.0,215.9498,216.1789,215.9402,216.1694,4690.0
2023-07-05 15:00:00,226.41,226.49,226.32,226.49,2700.0,216.1694,216.2457,216.0834,216.2457,2700.0
2023-07-05 15:05:00,226.56,226.56,226.38,226.53,6901.0,216.3126,216.3126,216.1407,216.2839,6901.0
2023-07-05 15:10:00,226.53,226.63,226.47,226.63,6601.0,216.2839,216.3794,216.2267,216.3794,6601.0
2023-07-05 15:15:00,226.61,226.62,226.5,226.5,3928.0,216.3603,216.3699,216.2553,216.2553,3928.0
2023-07-05 15:20:00,226.51,226.67,226.46,226.56,8304.0,216.2648,216.4176,216.2171,216.3126,8304.0
2023-07-05 15:25:00,226.55,226.62,226.5,226.53,4823.0,216.303,216.3699,216.2553,216.2839,4823.0
2023-07-05 15:30:00,226.56,226.58,226.46,226.5,3645.0,216.3126,216.3317,216.2171,216.2553,3645.0
2023-07-05 15:35:00,226.49,226.78,226.49,226.74,11744.0,216.2457,216.5226,216.2457,216.4844,11744.0
2023-07-05 15:40:00,226.72,226.89,226.71,226.84,10837.0,216.4653,216.6277,216.4558,216.5799,10837.0
2023-07-05 15:45:00,226.9,227.04,226.8,227.02,34728.0,216.6372,216.7709,216.5417,216.7518,34728.0
2023-07-05 15:50:00,227.0,227.25,226.9,227.1,41143.0,216.7327,216.9714,216.6372,216.8282,41143.0
2023-07-05 15:55:00,227.03,227.5,227.03,227.21,86984.0,216.7613,217.2101,216.7613,216.9332,86984.0
2023-07-06 09:30:00,225.0,226.1,225.0,225.61,14857.0,214.8231,215.8734,214.8231,215.4055,14857.0
2023-07-06 09:35:00,226.11,226.16,225.63,225.94,5693.0,215.8829,215.9307,215.4246,215.7206,5693.0
2023-07-06 09:40:00,226.13,226.18,224.98,224.98,3546.0,215.902,215.9498,214.804,214.804,3546.0
2023-07-06 09:45:00,225.11,225.74,224.84,225.62,3312.0,214.9282,215.5297,214.6704,215.4151,3312.0
2023-07-06 09:50:00,225.64,226.39,225.63,225.84,6580.0,215.4342,216.1503,215.4246,215.6251,6580.0
2023-07-06 09:55:00,225.84,226.04,225.84,225.89,1778.0,215.6251,215.8161,215.6251,215.6729,1778.0
2023-07-06 10:00:00,225.63,225.89,225.37,225.55,6048.0,215.4246,215.6729,215.1764,215.3483,6048.0
2023-07-06 10:05:00,225.51,225.71,225.48,225.54,5872.0,215.3101,215.501,215.2814,215.3387,5872.0
2023-07-06 10:10:00,225.52,225.81,225.49,225.81,4986.0,215.3196,215.5965,215.291,215.5965,4986.0
2023-07-06 10:15:00,225.85,225.94,225.33,225.63,13634.0,215.6347,215.7206,215.1382,215.4246,13634.0
2023-07-06 10:20:00,225.3,225.3,224.9,224.92,2040.0,215.1096,215.1096,214.7277,214.7468,2040.0
2023-07-06 10:25:00,224.94,225.14,224.75,225.07,10224.0,214.7659,214.9568,214.5844,214.89,10224.0
2023-07-06 10:30:00,225.0,225.12,224.67,224.81,13856.0,214.8231,214.9377,214.5081,214.6417,13856.0
2023-07-06 10:35:00,224.81,224.92,224.63,224.63,2612.0,214.6417,214.7468,214.4699,214.4699,2612.0
2023-07-06 10:40:00,224.66,224.66,224.31,224.64,3570.0,214.4985,214.4985,214.1643,214.4794,3570.0
2023-07-06 10:45:00,224.59,225.0,224.49,224.92,3833.0,214.4317,214.8231,214.3362,214.7468,3833.0
2023-07-06 10:50:00,224.86,224.93,224.7,224.93,4132.0,214.6895,214.7563,214.5367,214.7563,4132.0
2023-07-06 10:55:00,224.95,224.95,224.72,224.79,2106.0,214.7754,214.7754,214.5558,214.6226,2106.0
2023-07-06 11:00:00,224.81,224.9,224.71,224.77,4324.0,214.6417,214.7277,214.5463,214.6035,4324.0
2023-07-06 11:05:00,224.86,225.07,224.73,224.94,3200.0,214.6895,214.89,214.5654,214.7659,3200.0
2023-07-06 11:10:00,225.08,225.24,224.96,225.16,5449.0,214.8995,215.0523,214.7849,214.9759,5449.0
2023-07-06 11:15:00,225.16,225.46,224.97,225.46,7235.0,214.9759,215.2623,214.7945,215.2623,7235.0
2023-07-06 11:20:00,225.57,225.57,225.13,225.22,7174.0,215.3674,215.3674,214.9473,215.0332,7174.0
2023-07-06 11:25:00,225.23,225.56,225.13,225.33,9656.0,215.0427,215.3578,214.9473,215.1382,9656.0
2023-07-06 11:30:00,225.38,225.63,225.29,225.63,4163.0,215.186,215.4246,215.1,215.4246,4163.0
2023-07-06 11:35:00,225.58,225.89,225.57,225.66,23544.0,215.3769,215.6729,215.3674,215.4533,23544.0
2023-07-06 11:40:00,225.66,225.77,225.53,225.62,8729.0,215.4533,215.5583,215.3292,215.4151,8729.0
2023-07-06 11:45:00,225.64,225.88,225.46,225.88,10625.0,215.4342,215.6633,215.2623,215.6633,10625.0
2023-07-06 11:50:00,225.8,226.04,225.77,225.9,6247.0,215.587,215.8161,215.5583,215.6824,6247.0
2023-07-06 11:55:00,225.87,226.17,225.79,225.95,7183.0,215.6538,215.9402,215.5774,215.7302,7183.0
2023-07-06 12:00:00,226.09,226.1,225.92,225.92,5318.0,215.8638,215.8734,215.7015,215.7015,5318.0
2023-07-06 12:05:00,225.98,226.2,225.95,226.2,11483.0,215.7588,215.9689,215.7302,215.9689,11483.0
2023-07-06 12:10:00,226.18,226.3,226.11,226.24,4794.0,215.9498,216.0643,215.8829,216.0071,4794.0
2023-07-06 12:15:00,226.3,226.53,226.29,226.29,5953.0,216.0643,216.2839,216.0548,216.0548,5953.0
2023-07-06 12:20:00,226.28,226.31,226.18,226.31,2769.0,216.0452,216.0739,215.9498,216.0739,2769.0
2023-07-06 12:25:00,226.2,226.55,226.2,226.55,3475.0,215.9689,216.303,215.9689,216.303,3475.0
2023-07-06 12:30:00,226.53,226.53,226.39,226.44,6757.0,216.2839,216.2839,216.1503,216.198,6757.0
2023-07-06 12:35:00,226.42,226.56,226.42,226.46,4387.0,216.1789,216.3126,216.1789,216.2171,4387.0
2023-07-06 12:40:00,226.5,226.55,226.39,226.45,3683.0,216.2553,216.303,216.1503,216.2076,3683.0
2023-07-06 12:45:00,226.41,226.94,226.39,226.94,4470.0,216.1694,216.6754,216.1503,216.6754,4470.0
2023-07-06 12:50:00,226.93,226.98,226.71,226.79,5603.0,216.6658,216.7136,216.4558,216.5322,5603.0
2023-07-06 12:55:00,226.88,227.0,226.88,227.0,2601.0,216.6181,216.7327,216.6181,216.7327,2601.0
2023-07-06 13:00:00,226.94,227.0,226.88,226.99,2950.0,216.6754,216.7327,216.6181,216.7231,2950.0
2023-07-06 13:05:00,226.99,227.05,226.98,226.99,2493.0,216.7231,216.7804,216.7136,216.7231,2493.0
2023-07-06 13:10:00,227.05,227.19,227.05,227.15,4789.0,216.7804,216.9141,216.7804,216.8759,4789.0
2023-07-06 13:15:00,227.11,227.16,226.98,227.16,5767.0,216.8377,216.8854,216.7136,216.8854,5767.0
2023-07-06 13:20:00,227.16,227.34,227.07,227.32,2191.0,216.8854,217.0573,216.7995,217.0382,2191.0
2023-07-06 13:25:00,227.28,227.44,227.28,227.42,9248.0,217.0,217.1528,217.0,217.1337,9248.0
2023-07-06 13:30:00,227.4,227.47,227.34,227.46,13690.0,217.1146,217.1814,217.0573,217.1719,13690.0
2023-07-06 13:35:00,227.5,227.5,227.34,227.42,4190.0,217.2101,217.2101,217.0573,217.1337,4190.0
2023-07-06 13:40:00,227.36,227.47,227.15,227.31,9060.0,217.0764,217.1814,216.8759,217.0287,9060.0
2023-07-06 13:45:00,227.3,227.45,227.3,227.4,7403.0,217.0191,217.1623,217.0191,217.1146,7403.0
2023-07-06 13:50:00,227.39,227.39,227.22,227.26,5185.0,217.105,217.105,216.9427,216.9809,5185.0
2023-07-06 13:55:00,227.21,227.43,227.1,227.38,12339.0,216.9332,217.1432,216.8282,217.0955,12339.0
2023-07-06 14:00:00,227.38,227.38,227.17,227.2,11611.0,217.0955,217.0955,216.895,216.9236,11611.0
2023-07-06 14:05:00,227.24,227.34,227.1,227.17,6675.0,216.9618,217.0573,216.8282,216.895,6675.0
2023-07-06 14:10:00,227.13,227.33,227.13,227.23,7431.0,216.8568,217.0478,216.8568,216.9523,7431.0
2023-07-06 14:15:00,227.2,227.23,226.71,226.84,4101.0,216.9236,216.9523,216.4558,216.5799,4101.0
2023-07-06 14:20:00,226.87,227.05,226.83,227.03,4218.0,216.6086,216.7804,216.5704,216.7613,4218.0
2023-07-06 14:25:00,227.09,227.09,226.87,226.87,3779.0,216.8186,216.8186,216.6086,216.6086,3779.0
2023-07-06 14:30:00,226.89,227.04,226.87,227.04,3776.0,216.6277,216.7709,216.6086,216.7709,3776.0
2023-07-06 14:35:00,227.03,227.1,227.0,227.1,2433.0,216.7613,216.8282,216.7327,216.8282,2433.0
2023-07-06 14:40:00,227.15,227.2,227.06,227.2,5605.0,216.8759,216.9236,216.79,216.9236,5605.0
2023-07-06 14:45:00,227.16,227.29,227.11,227.21,78241.0,216.8854,217.0096,216.8377,216.9332,78241.0
2023-07-06 14:50:00,227.24,227.24,226.84,227.13,77023.0,216.9618,216.9618,216.5799,216.8568,77023.0
2023-07-06 14:55:00,227.14,227.57,227.13,227.5,16808.0,216.8663,217.2769,216.8568,217.2101,16808.0
2023-07-06 15:00:00,227.42,227.56,227.42,227.49,9813.0,217.1337,217.2673,217.1337,217.2005,9813.0
2023-07-06 15:05:00,227.49,227.56,227.46,227.5,5965.0,217.2005,217.2673,217.1719,217.2101,5965.0
2023-07-06 15:10:00,227.5,227.73,227.45,227.68,7381.0,217.2101,217.4297,217.1623,217.3819,7381.0
2023-07-06 15:15:00,227.71,227.94,227.68,227.83,9457.0,217.4106,217.6302,217.3819,217.5251,9457.0
2023-07-06 15:20:00,227.83,227.86,227.72,227.83,7912.0,217.5251,217.5538,217.4201,217.5251,7912.0
2023-07-06 15:25:00,227.86,227.96,227.8,227.8,16570.0,217.5538,217.6493,217.4965,217.4965,16570.0
2023-07-06 15:30:00,227.81,227.92,227.76,227.89,15896.0,217.506,217.6111,217.4583,217.5824,15896.0
2023-07-06 15:35:00,227.91,227.91,227.61,227.64,12574.0,217.6015,217.6015,217.3151,217.3437,12574.0
2023-07-06 15:40:00,227.64,227.64,227.29,227.32,10167.0,217.3437,217.3437,217.0096,217.0382,10167.0
2023-07-06 15:45:00,227.33,227.41,227.14,227.16,16607.0,217.0478,217.1241,216.8663,216.8854,16607.0
2023-07-06 15:50:00,227.23,227.38,226.91,227.25,29843.0,216.9523,217.0955,216.6467,216.9714,29843.0
2023-07-06 15:55:00,227.25,227.36,227.11,227.21,52353.0,216.9714,217.0764,216.8377,216.9332,52353.0
2023-07-07 09:30:00,226.59,227.13,226.01,226.78,10972.0,216.3412,216.8568,215.7875,216.5226,10972.0
2023-07-07 09:35:00,226.99,227.25,226.72,226.92,4324.0,216.7231,216.9714,216.4653,216.6563,4324.0
2023-07-07 09:40:00,226.7,226.76,226.14,226.34,4761.0,216.4462,216.5035,215.9116,216.1025,4761.0
2023-07-07 09:45:00,226.36,227.08,226.35,227.08,1465.0,216.1216,216.8091,216.1121,216.8091,1465.0
2023-07-07 09:50:00,227.05,227.09,226.68,226.8,1725.0,216.7804,216.8186,216.4272,216.5417,1725.0
2023-07-07 09:55:00,226.87,226.91,226.75,226.84,1300.0,216.6086,216.6467,216.494,216.5799,1300.0
2023-07-07 10:00:00,227.2,227.46,226.99,226.99,4420.0,216.9236,217.1719,216.7231,216.7231,4420.0
2023-07-07 10:05:00,226.96,227.16,226.93,227.04,4838.0,216.6945,216.8854,216.6658,216.7709,4838.0
2023-07-07 10:10:00,227.08,227.11,226.95,227.02,2387.0,216.8091,216.8377,216.6849,216.7518,2387.0
2023-07-07 10:15:00,227.09,227.36,226.98,227.24,3844.0,216.8186,217.0764,216.7136,216.9618,3844.0
2023-07-07 10:20:00,227.23,227.4,227.22,227.34,1100.0,216.9523,217.1146,216.9427,217.0573,1100.0
2023-07-07 10:25:00,227.34,227.63,227.34,227.62,1487.0,217.0573,217.3342,217.0573,217.3246,1487.0
2023-07-07 10:30:00,227.62,227.76,227.54,227.64,2311.0,217.3246,217.4583,217.2483,217.3437,2311.0
2023-07-07 10:35:00,227.76,228.08,227.76,227.91,1108.0,217.4583,217.7638,217.4583,217.6015,1108.0
2023-07-07 10:40:00,227.98,228.08,227.88,227.9,2963.0,217.6684,217.7638,217.5729,217.592,2963.0
2023-07-07 10:45:00,227.87,227.87,227.67,227.78,2270.0,217.5633,217.5633,217.3724,217.4774,2270.0
2023-07-07 10:50:00,227.86,227.99,227.69,227.99,1519.0,217.5538,217.6779,217.3915,217.6779,1519.0
2023-07-07 10:55:00,227.97,228.06,227.86,227.86,2597.0,217.6588,217.7447,217.5538,217.5538,2597.0
2023-07-07 11:00:00,227.86,227.88,227.65,227.76,4199.0,217.5538,217.5729,217.3533,217.4583,4199.0
2023-07-07 11:05:00,227.81,228.09,227.81,228.03,3807.0,217.506,217.7734,217.506,217.7161,3807.0
2023-07-07 11:10:00,227.98,228.1,227.75,227.75,7303.0,217.6684,217.7829,217.4488,217.4488,7303.0
2023-07-07 11:15:00,227.69,227.77,227.64,227.73,1381.0,217.3915,217.4679,217.3437,217.4297,1381.0
2023-07-07 11:20:00,227.73,227.81,227.66,227.76,4534.0,217.4297,217.506,217.3628,217.4583,4534.0
2023-07-07 11:25:00,227.77,228.12,227.77,228.05,3100.0,217.4679,217.802,217.4679,217.7352,3100.0
2023-07-07 11:30:00,227.99,228.4,227.98,228.4,5089.0,217.6779,218.0694,217.6684,218.0694,5089.0
2023-07-07 11:35:00,228.38,228.49,228.35,228.35,2124.0,218.0503,218.1553,218.0216,218.0216,2124.0
2023-07-07 11:40:00,228.35,228.47,228.25,228.26,3002.0,218.0216,218.1362,217.9261,217.9357,3002.0
2023-07-07 11:45:00,228.34,228.34,228.15,228.15,1305.0,218.0121,218.0121,217.8307,217.8307,1305.0
2023-07-07 11:50:00,228.07,228.07,227.97,227.97,1300.0,217.7543,217.7543,217.6588,217.6588,1300.0
2023-07-07 11:55:00,228.01,228.28,227.95,228.0,5220.0,217.697,217.9548,217.6397,217.6874,5220.0
2023-07-07 12:00:00,227.96,228.12,227.92,228.06,4698.0,217.6493,217.802,217.6111,217.7447,4698.0
2023-07-07 12:05:00,228.1,228.16,227.98,228.12,3463.0,217.7829,217.8402,217.6684,217.802,3463.0
2023-07-07 12:10:00,228.14,228.23,227.98,228.11,2862.0,217.8211,217.907,217.6684,217.7925,2862.0
2023-07-07 12:15:00,228.24,228.31,228.17,228.3,3525.0,217.9166,217.9834,217.8498,217.9739,3525.0
2023-07-07 12:20:00,228.23,228.23,228.12,228.13,1551.0,217.907,217.907,217.802,217.8116,1551.0
2023-07-07 12:25:00,228.07,228.34,228.07,228.33,3419.0,217.7543,218.0121,217.7543,218.0025,3419.0
2023-07-07 12:30:00,228.27,228.76,228.27,228.71,3955.0,217.9452,218.4131,217.9452,218.3653,3955.0
2023-07-07 12:35:00,228.76,228.96,228.66,228.66,3086.0,218.4131,218.604,218.3176,218.3176,3086.0
2023-07-07 12:40:00,228.83,228.91,228.66,228.91,2295.0,218.4799,218.5563,218.3176,218.5563,2295.0
2023-07-07 12:45:00,228.87,228.87,228.64,228.72,1400.0,218.5181,218.5181,218.2985,218.3749,1400.0
2023-07-07 12:50:00,228.78,228.89,228.67,228.89,2382.0,218.4322,218.5372,218.3271,218.5372,2382.0
2023-07-07 12:55:00,228.89,228.95,228.78,228.95,1882.0,218.5372,218.5945,218.4322,218.5945,1882.0
2023-07-07 13:00:00,228.97,229.03,228.76,228.9,4726.0,218.6136,218.6709,218.4131,218.5467,4726.0
2023-07-07 13:05:00,228.95,229.0,228.82,228.82,1100.0,218.5945,218.6422,218.4704,218.4704,1100.0
2023-07-07 13:10:00,228.95,228.95,228.73,228.73,2523.0,218.5945,218.5945,218.3844,218.3844,2523.0
2023-07-07 13:15:00,228.72,228.79,228.72,228.74,1000.0,218.3749,218.4417,218.3749,218.394,1000.0
2023-07-07 13:20:00,228.69,228.69,228.51,228.54,1000.0,218.3462,218.3462,218.1744,218.203,1000.0
2023-07-07 13:25:00,228.53,228.53,228.34,228.34,1700.0,218.1935,218.1935,218.0121,218.0121,1700.0
2023-07-07 13:30:00,228.22,228.3,228.14,228.29,4235.0,217.8975,217.9739,217.8211,217.9643,4235.0
2023-07-07 13:35:00,228.32,228.33,228.07,228.14,4801.0,217.993,218.0025,217.7543,217.8211,4801.0
2023-07-07 13:40:00,228.28,228.39,228.21,228.25,2192.0,217.9548,218.0598,217.8879,217.9261,2192.0
2023-07-07 13:45:00,228.27,228.3,228.2,228.3,1620.0,217.9452,217.9739,217.8784,217.9739,1620.0
2023-07-07 13:50:00,228.2,228.31,228.18,228.29,2559.0,217.8784,217.9834,217.8593,217.9643,2559.0
2023-07-07 13:55:00,228.41,228.41,227.97,228.09,4400.0,218.0789,218.0789,217.6588,217.7734,4400.0
2023-07-07 14:00:00,228.12,228.22,228.05,228.22,3901.0,217.802,217.8975,217.7352,217.8975,3901.0
2023-07-07 14:05:00,228.14,228.26,228.14,228.2,4396.0,217.8211,217.9357,217.8211,217.8784,4396.0
2023-07-07 14:10:00,228.18,228.24,228.08,228.22,4016.0,217.8593,217.9166,217.7638,217.8975,4016.0
2023-07-07 14:15:00,228.18,228.2,228.05,228.16,2323.0,217.8593,217.8784,217.7352,217.8402,2323.0
2023-07-07 14:20:00,228.09,228.09,227.84,227.84,756.0,217.7734,217.7734,217.5347,217.5347,756.0
2023-07-07 14:25:00,227.94,228.03,227.91,228.03,1521.0,217.6302,217.7161,217.6015,217.7161,1521.0
2023-07-07 14:30:00,227.98,228.08,227.82,227.82,2932.0,217.6684,217.7638,217.5156,217.5156,2932.0
2023-07-07 14:35:00,227.83,227.87,227.82,227.82,1464.0,217.5251,217.5633,217.5156,217.5156,1464.0
2023-07-07 14:40:00,227.8,227.92,227.8,227.85,2132.0,217.4965,217.6111,217.4965,217.5442,2132.0
2023-07-07 14:45:00,227.8,227.92,227.76,227.9,1835.0,217.4965,217.6111,217.4583,217.592,1835.0
2023-07-07 14:50:00,227.93,227.93,227.8,227.82,3992.0,217.6206,217.6206,217.4965,217.5156,3992.0
2023-07-07 14:55:00,227.84,227.92,227.78,227.86,3723.0,217.5347,217.6111,217.4774,217.5538,3723.0
2023-07-07 15:00:00,227.85,227.92,227.81,227.89,2714.0,217.5442,217.6111,217.506,217.5824,2714.0
2023-07-07 15:05:00,227.84,227.85,227.75,227.75,3513.0,217.5347,217.5442,217.4488,217.4488,3513.0
2023-07-07 15:10:00,227.74,227.91,227.74,227.85,6494.0,217.4392,217.6015,217.4392,217.5442,6494.0
2023-07-07 15:15:00,227.85,227.85,227.57,227.69,1703.0,217.5442,217.5442,217.2769,217.3915,1703.0
2023-07-07 15:20:00,227.64,227.83,227.62,227.64,4615.0,217.3437,217.5251,217.3246,217.3437,4615.0
2023-07-07 15:25:00,227.63,227.67,227.53,227.53,1700.0,217.3342,217.3724,217.2387,217.2387,1700.0
2023-07-07 15:30:00,227.55,227.81,227.53,227.77,4972.0,217.2578,217.506,217.2387,217.4679,4972.0
2023-07-07 15:35:00,227.73,227.76,227.41,227.47,4436.0,217.4297,217.4583,217.1241,217.1814,4436.0
2023-07-07 15:40:00,227.1,227.18,226.99,227.14,6186.0,216.8282,216.9045,216.7231,216.8663,6186.0
2023-07-07 15:45:00,227.15,227.17,226.58,226.62,12937.0,216.8759,216.895,216.3317,216.3699,12937.0
2023-07-07 15:50:00,226.58,226.95,226.32,226.53,28627.0,216.3317,216.6849,216.0834,216.2839,28627.0
2023-07-07 15:55:00,226.49,226.76,226.43,226.73,44704.0,216.2457,216.5035,216.1885,216.4749,44704.0
2023-07-10 09:30:00,226.74,227.65,226.74,227.34,13671.0,216.4844,217.3533,216.4844,217.0573,13671.0
2023-07-10 09:35:00,227.29,227.45,227.18,227.2,5093.0,217.0096,217.1623,216.9045,216.9236,5093.0
2023-07-10 09:40:00,227.2,228.09,226.96,228.08,4825.0,216.9236,217.7734,216.6945,217.7638,4825.0
2023-07-10 09:45:00,227.92,228.59,227.92,228.59,1800.0,217.6111,218.2508,217.6111,218.2508,1800.0
2023-07-10 09:50:00,228.59,229.01,228.34,228.76,11730.0,218.2508,218.6518,218.0121,218.4131,11730.0
2023-07-10 09:55:00,228.87,229.03,228.74,228.87,2603.0,218.5181,218.6709,218.394,218.5181,2603.0
2023-07-10 10:00:00,228.62,228.69,228.31,228.53,3125.0,218.2794,218.3462,217.9834,218.1935,3125.0
2023-07-10 10:05:00,228.5,228.72,228.5,228.67,2501.0,218.1648,218.3749,218.1648,218.3271,2501.0
2023-07-10 10:10:00,228.65,228.65,228.09,228.29,5417.0,218.308,218.308,217.7734,217.9643,5417.0
2023-07-10 10:15:00,228.29,228.58,228.21,228.32,7729.0,217.9643,218.2412,217.8879,217.993,7729.0
2023-07-10 10:20:00,228.34,228.34,227.91,228.0,4255.0,218.0121,218.0121,217.6015,217.6874,4255.0
2023-07-10 10:25:00,228.12,228.2,227.96,227.96,4157.0,217.802,217.8784,217.6493,217.6493,4157.0
2023-07-10 10:30:00,227.83,228.03,227.78,227.97,8226.0,217.5251,217.7161,217.4774,217.6588,8226.0
2023-07-10 10:35:00,227.97,227.99,227.59,227.77,7289.0,217.6588,217.6779,217.296,217.4679,7289.0
2023-07-10 10:40:00,227.83,227.98,227.73,227.98,3102.0,217.5251,217.6684,217.4297,217.6684,3102.0
2023-07-10 10:45:00,228.04,228.07,227.92,228.05,2210.0,217.7256,217.7543,217.6111,217.7352,2210.0
2023-07-10 10:50:00,228.09,228.24,227.82,227.84,8616.0,217.7734,217.9166,217.5156,217.5347,8616.0
2023-07-10 10:55:00,227.83,227.99,227.83,227.93,1423.0,217.5251,217.6779,217.5251,217.6206,1423.0
2023-07-10 11:00:00,228.03,228.18,227.72,227.76,2326.0,217.7161,217.8593,217.4201,217.4583,2326.0
2023-07-10 11:05:00,227.63,227.85,227.58,227.85,3392.0,217.3342,217.5442,217.2864,217.5442,3392.0
2023-07-10 11:10:00,227.82,228.04,227.74,227.92,1930.0,217.5156,217.7256,217.4392,217.6111,1930.0
2023-07-10 11:15:00,227.85,227.94,227.83,227.88,4374.0,217.5442,217.6302,217.5251,217.5729,4374.0
2023-07-10 11:20:00,227.84,228.04,227.71,228.02,5184.0,217.5347,217.7256,217.4106,217.7065,5184.0
2023-07-10 11:25:00,228.1,228.29,228.1,228.27,2612.0,217.7829,217.9643,217.7829,217.9452,2612.0
2023-07-10 11:30:00,228.3,228.33,228.15,228.2,4156.0,217.9739,218.0025,217.8307,217.8784,4156.0
2023-07-10 11:35:00,228.26,228.29,228.0,228.03,4730.0,217.9357,217.9643,217.6874,217.7161,4730.0
2023-07-10 11:40:00,227.93,228.13,227.89,228.0,3124.0,217.6206,217.8116,217.5824,217.6874,3124.0
2023-07-10 11:45:00,228.0,228.15,228.0,228.08,3562.0,217.6874,217.8307,217.6874,217.7638,3562.0
2023-07-10 11:50:00,228.04,228.09,227.95,227.96,2500.0,217.7256,217.7734,217.6397,217.6493,2500.0
2023-07-10 11:55:00,228.0,228.2,228.0,228.15,2646.0,217.6874,217.8784,217.6874,217.8307,2646.0
2023-07-10 12:00:00,228.15,228.17,227.95,228.1,4826.0,217.8307,217.8498,217.6397,217.7829,4826.0
2023-07-10 12:05:00,228.12,228.18,227.81,227.84,3105.0,217.802,217.8593,217.506,217.5347,3105.0
2023-07-10 12:10:00,227.82,227.94,227.79,227.85,1458.0,217.5156,217.6302,217.4869,217.5442,1458.0
2023-07-10 12:15:00,227.84,228.12,227.83,228.06,2335.0,217.5347,217.802,217.5251,217.7447,2335.0
2023-07-10 12:20:00,228.07,228.25,228.06,228.17,3141.0,217.7543,217.9261,217.7447,217.8498,3141.0
2023-07-10 12:25:00,228.16,228.16,228.08,228.14,2412.0,217.8402,217.8402,217.7638,217.8211,2412.0
2023-07-10 12:30:00,228.14,228.21,227.93,227.93,3320.0,217.8211,217.8879,217.6206,217.6206,3320.0
2023-07-10 12:35:00,227.89,227.94,227.84,227.84,2483.0,217.5824,217.6302,217.5347,217.5347,2483.0
2023-07-10 12:40:00,227.86,227.95,227.82,227.94,3000.0,217.5538,217.6397,217.5156,217.6302,3000.0
2023-07-10 12:45:00,227.94,228.12,227.91,228.1,3401.0,217.6302,217.802,217.6015,217.7829,3401.0
2023-07-10 12:50:00,228.06,228.06,227.92,227.99,1734.0,217.7447,217.7447,217.6111,217.6779,1734.0
2023-07-10 12:55:00,227.92,227.97,227.78,227.78,9481.0,217.6111,217.6588,217.4774,217.4774,9481.0
2023-07-10 13:00:00,227.8,227.95,227.77,227.95,2845.0,217.4965,217.6397,217.4679,217.6397,2845.0
2023-07-10 13:05:00,227.87,228.07,227.87,228.06,4583.0,217.5633,217.7543,217.5633,217.7447,4583.0
2023-07-10 13:10:00,228.05,228.17,228.04,228.17,1950.0,217.7352,217.8498,217.7256,217.8498,1950.0
2023-07-10 13:15:00,228.14,228.14,227.97,228.07,2547.0,217.8211,217.8211,217.6588,217.7543,2547.0
2023-07-10 13:20:00,228.11,228.14,228.07,228.1,2638.0,217.7925,217.8211,217.7543,217.7829,2638.0
2023-07-10 13:25:00,228.1,228.12,228.0,228.12,2866.0,217.7829,217.802,217.6874,217.802,2866.0
2023-07-10 13:30:00,228.12,228.18,228.09,228.1,4417.0,217.802,217.8593,217.7734,217.7829,4417.0
2023-07-10 13:35:00,228.1,228.18,228.09,228.12,2300.0,217.7829,217.8593,217.7734,217.802,2300.0
2023-07-10 13:40:00,228.19,228.22,228.17,228.18,900.0,217.8689,217.8975,217.8498,217.8593,900.0
2023-07-10 13:45:00,228.17,228.19,228.08,228.1,2614.0,217.8498,217.8689,217.7638,217.7829,2614.0
2023-07-10 13:50:00,228.08,228.26,228.07,228.25,1600.0,217.7638,217.9357,217.7543,217.9261,1600.0
2023-07-10 13:55:00,228.28,228.33,228.21,228.33,2597.0,217.9548,218.0025,217.8879,218.0025,2597.0
2023-07-10 14:00:00,228.33,228.43,228.23,228.34,6129.0,218.0025,218.098,217.907,218.0121,6129.0
2023-07-10 14:05:00,228.3,228.4,228.3,228.35,1800.0,217.9739,218.0694,217.9739,218.0216,1800.0
2023-07-10 14:10:00,228.34,228.34,228.26,228.3,14448.0,218.0121,218.0121,217.9357,217.9739,14448.0
2023-07-10 14:15:00,228.29,228.34,228.22,228.22,4598.0,217.9643,218.0121,217.8975,217.8975,4598.0
2023-07-10 14:20:00,228.22,228.22,228.07,228.08,3908.0,217.8975,217.8975,217.7543,217.7638,3908.0
2023-07-10 14:25:00,228.12,228.34,228.12,228.34,2949.0,217.802,218.0121,217.802,218.0121,2949.0
2023-07-10 14:30:00,228.32,228.35,228.21,228.31,2643.0,217.993,218.0216,217.8879,217.9834,2643.0
2023-07-10 14:35:00,228.3,228.44,228.27,228.33,5113.0,217.9739,218.1075,217.9452,218.0025,5113.0
2023-07-10 14:40:00,228.32,228.42,228.3,228.4,3212.0,217.993,218.0885,217.9739,218.0694,3212.0
2023-07-10 14:45:00,228.39,228.41,228.35,228.41,2110.0,218.0598,218.0789,218.0216,218.0789,2110.0
2023-07-10 14:50:00,228.36,228.62,228.36,228.62,5981.0,218.0312,218.2794,218.0312,218.2794,5981.0
2023-07-10 14:55:00,228.61,228.62,228.52,228.56,2300.0,218.2699,218.2794,218.1839,218.2221,2300.0
2023-07-10 15:00:00,228.56,228.68,228.56,228.65,5012.0,218.2221,218.3367,218.2221,218.308,5012.0
2023-07-10 15:05:00,228.66,228.67,228.54,228.58,4647.0,218.3176,218.3271,218.203,218.2412,4647.0
2023-07-10 15:10:00,228.52,228.73,228.52,228.73,4421.0,218.1839,218.3844,218.1839,218.3844,4421.0
2023-07-10 15:15:00,228.72,228.75,228.63,228.64,2410.0,218.3749,218.4035,218.289,218.2985,2410.0
2023-07-10 15:20:00,228.65,228.87,228.64,228.79,7488.0,218.308,218.5181,218.2985,218.4417,7488.0
2023-07-10 15:25:00,228.73,228.88,228.66,228.76,5636.0,218.3844,218.5276,218.3176,218.4131,5636.0
2023-07-10 15:30:00,228.76,228.76,228.51,228.51,5801.0,218.4131,218.4131,218.1744,218.1744,5801.0
2023-07-10 15:35:00,228.5,228.64,228.47,228.53,6529.0,218.1648,218.2985,218.1362,218.1935,6529.0
2023-07-10 15:40:00,228.53,229.0,228.52,228.78,21034.0,218.1935,218.6422,218.1839,218.4322,21034.0
2023-07-10 15:45:00,228.73,228.9,228.48,228.52,26615.0,218.3844,218.5467,218.1457,218.1839,26615.0
2023-07-10 15:50:00,228.4,228.59,228.33,228.54,18894.0,218.0694,218.2508,218.0025,218.203,18894.0
2023-07-10 15:55:00,228.5,228.97,228.33,228.94,53351.0,218.1648,218.6136,218.0025,218.5849,53351.0
2023-07-11 09:30:00,231.46,232.19,230.0,232.17,27254.0,220.9909,221.6879,219.597,221.6688,27254.0
2023-07-11 09:35:00,232.14,232.5,231.51,231.91,21360.0,221.6402,221.9839,221.0387,221.4206,21360.0
2023-07-11 09:40:00,231.71,232.49,231.71,232.1,8779.0,221.2296,221.9744,221.2296,221.602,8779.0
2023-07-11 09:45:00,232.13,232.54,232.08,232.54,10561.0,221.6306,222.0221,221.5829,222.0221,10561.0
2023-07-11 09:50:00,232.36,232.62,231.9,232.14,9526.0,221.8502,222.0985,221.411,221.6402,9526.0
2023-07-11 09:55:00,232.03,232.3,232.01,232.25,2780.0,221.5352,221.793,221.5161,221.7452,2780.0
2023-07-11 10:00:00,232.25,232.48,231.63,231.93,17245.0,221.7452,221.9648,221.1533,221.4397,17245.0
2023-07-11 10:05:00,231.89,232.08,231.84,232.0,24444.0,221.4015,221.5829,221.3538,221.5065,24444.0
2023-07-11 10:10:00,231.92,231.92,231.29,231.51,11130.0,221.4301,221.4301,220.8286,221.0387,11130.0
2023-07-11 10:15:00,231.48,231.63,231.26,231.57,25890.0,221.01,221.1533,220.8,221.096,25890.0
2023-07-11 10:20:00,231.5,231.7,231.34,231.7,10554.0,221.0291,221.2201,220.8764,221.2201,10554.0
2023-07-11 10:25:00,231.62,231.62,231.13,231.15,4868.0,221.1437,221.1437,220.6759,220.695,4868.0
2023-07-11 10:30:00,230.99,231.04,230.24,230.24,3381.0,220.5422,220.5899,219.8261,219.8261,3381.0
2023-07-11 10:35:00,230.26,230.48,230.09,230.36,6384.0,219.8452,220.0553,219.6829,219.9407,6384.0
2023-07-11 10:40:00,230.41,230.55,230.29,230.43,2842.0,219.9884,220.1221,219.8739,220.0075,2842.0
2023-07-11 10:45:00,230.4,230.47,230.01,230.11,8252.0,219.9789,220.0457,219.6065,219.702,8252.0
2023-07-11 10:50:00,230.11,230.2,229.64,229.86,14062.0,219.702,219.7879,219.2533,219.4633,14062.0
2023-07-11 10:55:00,229.67,230.2,229.64,230.15,12368.0,219.2819,219.7879,219.2533,219.7402,12368.0
2023-07-11 11:00:00,230.23,230.43,230.14,230.14,2618.0,219.8166,220.0075,219.7307,219.7307,2618.0
2023-07-11 11:05:00,230.1,230.2,229.86,229.86,2684.0,219.6925,219.7879,219.4633,219.4633,2684.0
2023-07-11 11:10:00,229.94,230.14,229.94,230.08,2720.0,219.5397,219.7307,219.5397,219.6734,2720.0
2023-07-11 11:15:00,230.09,230.35,230.04,230.35,3990.0,219.6829,219.9312,219.6352,219.9312,3990.0
2023-07-11 11:20:00,230.4,230.51,230.35,230.41,2922.0,219.9789,220.0839,219.9312,219.9884,2922.0
2023-07-11 11:25:00,230.35,230.55,230.19,230.35,11071.0,219.9312,220.1221,219.7784,219.9312,11071.0
2023-07-11 11:30:00,230.35,230.42,230.2,230.38,12393.0,219.9312,219.998,219.7879,219.9598,12393.0
2023-07-11 11:35:00,230.48,230.53,230.38,230.5,2529.0,220.0553,220.103,219.9598,220.0744,2529.0
2023-07-11 11:40:00,230.55,231.02,230.54,230.8,8564.0,220.1221,220.5709,220.1126,220.3608,8564.0
2023-07-11 11:45:00,230.77,230.77,230.69,230.77,1714.0,220.3322,220.3322,220.2558,220.3322,1714.0
2023-07-11 11:50:00,230.69,230.79,230.66,230.66,4182.0,220.2558,220.3513,220.2271,220.2271,4182.0
2023-07-11 11:55:00,230.66,230.92,230.65,230.8,3897.0,220.2271,220.4754,220.2176,220.3608,3897.0
2023-07-11 12:00:00,230.72,230.79,230.52,230.59,1934.0,220.2844,220.3513,220.0935,220.1603,1934.0
2023-07-11 12:05:00,230.58,230.79,230.4,230.44,9650.0,220.1508,220.3513,219.9789,220.0171,9650.0
2023-07-11 12:10:00,230.36,230.6,230.35,230.59,1700.0,219.9407,220.1698,219.9312,220.1603,1700.0
2023-07-11 12:15:00,230.65,230.78,230.65,230.65,1913.0,220.2176,220.3417,220.2176,220.2176,1913.0
2023-07-11 12:20:00,230.73,230.82,230.7,230.7,1926.0,220.294,220.3799,220.2653,220.2653,1926.0
2023-07-11 12:25:00,230.71,230.88,230.56,230.85,7012.0,220.2749,220.4372,220.1317,220.4085,7012.0
2023-07-11 12:30:00,230.77,230.77,230.55,230.56,2723.0,220.3322,220.3322,220.1221,220.1317,2723.0
2023-07-11 12:35:00,230.59,230.6,230.47,230.6,2633.0,220.1603,220.1698,220.0457,220.1698,2633.0
2023-07-11 12:40:00,230.54,230.59,230.4,230.4,1200.0,220.1126,220.1603,219.9789,219.9789,1200.0
2023-07-11 12:45:00,230.45,230.55,230.31,230.48,8390.0,220.0266,220.1221,219.893,220.0553,8390.0
2023-07-11 12:50:00,230.54,230.61,230.48,230.55,6927.0,220.1126,220.1794,220.0553,220.1221,6927.0
2023-07-11 12:55:00,230.54,230.68,230.53,230.62,3821.0,220.1126,220.2462,220.103,220.1889,3821.0
2023-07-11 13:00:00,230.62,230.87,230.58,230.76,18935.0,220.1889,220.4276,220.1508,220.3226,18935.0
2023-07-11 13:05:00,230.8,230.81,230.71,230.74,3773.0,220.3608,220.3703,220.2749,220.3035,3773.0
2023-07-11 13:10:00,230.73,230.94,230.68,230.92,24654.0,220.294,220.4945,220.2462,220.4754,24654.0
2023-07-11 13:15:00,230.9,231.14,230.9,231.14,2911.0,220.4563,220.6854,220.4563,220.6854,2911.0
2023-07-11 13:20:00,231.17,231.23,231.13,231.2,6439.0,220.7141,220.7714,220.6759,220.7427,6439.0
2023-07-11 13:25:00,231.24,231.38,231.24,231.31,5529.0,220.7809,220.9146,220.7809,220.8477,5529.0
2023-07-11 13:30:00,231.28,231.33,231.1,231.15,3560.0,220.8191,220.8668,220.6472,220.695,3560.0
2023-07-11 13:35:00,231.14,231.14,231.0,231.07,2105.0,220.6854,220.6854,220.5518,220.6186,2105.0
2023-07-11 13:40:00,231.14,231.19,231.11,231.17,2074.0,220.6854,220.7332,220.6568,220.7141,2074.0
2023-07-11 13:45:00,231.17,231.39,231.16,231.33,8267.0,220.7141,220.9241,220.7045,220.8668,8267.0
2023-07-11 13:50:00,231.33,231.62,231.33,231.43,4426.0,220.8668,221.1437,220.8668,220.9623,4426.0
2023-07-11 13:55:00,231.41,231.5,231.36,231.4,3199.0,220.9432,221.0291,220.8955,220.9337,3199.0
2023-07-11 14:00:00,231.4,231.49,231.22,231.26,11197.0,220.9337,221.0196,220.7618,220.8,11197.0
2023-07-11 14:05:00,231.19,231.19,231.11,231.15,1115.0,220.7332,220.7332,220.6568,220.695,1115.0
2023-07-11 14:10:00,230.98,231.02,230.93,230.94,1874.0,220.5327,220.5709,220.4849,220.4945,1874.0
2023-07-11 14:15:00,230.92,230.95,230.76,230.79,2448.0,220.4754,220.504,220.3226,220.3513,2448.0
2023-07-11 14:20:00,230.73,230.78,230.69,230.69,2043.0,220.294,220.3417,220.2558,220.2558,2043.0
2023-07-11 14:25:00,230.72,231.12,230.71,231.04,13079.0,220.2844,220.6663,220.2749,220.5899,13079.0
2023-07-11 14:30:00,231.06,231.08,231.0,231.08,1903.0,220.609,220.6281,220.5518,220.6281,1903.0
2023-07-11 14:35:00,231.02,231.37,231.01,231.27,4236.0,220.5709,220.905,220.5613,220.8095,4236.0
2023-07-11 14:40:00,231.27,231.62,231.27,231.61,6856.0,220.8095,221.1437,220.8095,221.1342,6856.0
2023-07-11 14:45:00,231.62,231.66,231.44,231.44,6205.0,221.1437,221.1819,220.9719,220.9719,6205.0
2023-07-11 14:50:00,231.55,231.57,231.32,231.39,5481.0,221.0769,221.096,220.8573,220.9241,5481.0
2023-07-11 14:55:00,231.37,231.64,231.36,231.54,2854.0,220.905,221.1628,220.8955,221.0673,2854.0
2023-07-11 15:00:00,231.57,231.58,231.41,231.43,3345.0,221.096,221.1055,220.9432,220.9623,3345.0
2023-07-11 15:05:00,231.43,231.43,231.22,231.29,10582.0,220.9623,220.9623,220.7618,220.8286,10582.0
2023-07-11 15:10:00,231.24,231.32,231.2,231.24,3802.0,220.7809,220.8573,220.7427,220.7809,3802.0
2023-07-11 15:15:00,231.23,231.38,231.18,231.38,4129.0,220.7714,220.9146,220.7236,220.9146,4129.0
2023-07-11 15:20:00,231.44,231.7,231.44,231.7,4142.0,220.9719,221.2201,220.9719,221.2201,4142.0
2023-07-11 15:25:00,231.7,231.74,231.63,231.66,4562.0,221.2201,221.2583,221.1533,221.1819,4562.0
2023-07-11 15:30:00,231.62,231.7,231.54,231.63,8204.0,221.1437,221.2201,221.0673,221.1533,8204.0
2023-07-11 15:35:00,231.67,231.78,231.49,231.49,8894.0,221.1915,221.2965,221.0196,221.0196,8894.0
2023-07-11 15:40:00,231.33,231.44,231.29,231.35,10402.0,220.8668,220.9719,220.8286,220.8859,10402.0
2023-07-11 15:45:00,231.37,232.14,231.34,232.14,15471.0,220.905,221.6402,220.8764,221.6402,15471.0
2023-07-11 15:50:00,232.14,232.3,231.66,231.67,28388.0,221.6402,221.793,221.1819,221.1915,28388.0
2023-07-11 15:55:00,231.75,232.17,231.65,232.14,87535.0,221.2678,221.6688,221.1724,221.6402,87535.0
2023-07-12 09:30:00,233.79,233.83,233.03,233.17,13316.0,223.2156,223.2538,222.4899,222.6236,13316.0
2023-07-12 09:35:00,233.15,233.15,231.45,231.51,9763.0,222.6045,222.6045,220.9814,221.0387,9763.0
2023-07-12 09:40:00,231.5,232.43,231.42,232.28,5200.0,221.0291,221.9171,220.9528,221.7739,5200.0
2023-07-12 09:45:00,232.25,232.36,231.45,231.53,7982.0,221.7452,221.8502,220.9814,221.0578,7982.0
2023-07-12 09:50:00,231.4,232.23,231.4,231.56,7228.0,220.9337,221.7261,220.9337,221.0864,7228.0
2023-07-12 09:55:00,231.74,231.89,231.3,231.64,1483.0,221.2583,221.4015,220.8382,221.1628,1483.0
2023-07-12 10:00:00,231.65,231.65,231.13,231.15,6104.0,221.1724,221.1724,220.6759,220.695,6104.0
2023-07-12 10:05:00,231.12,231.3,230.88,231.12,6502.0,220.6663,220.8382,220.4372,220.6663,6502.0
2023-07-12 10:10:00,231.12,231.43,231.02,231.38,5035.0,220.6663,220.9623,220.5709,220.9146,5035.0
2023-07-12 10:15:00,231.45,231.59,231.23,231.23,6563.0,220.9814,221.1151,220.7714,220.7714,6563.0
2023-07-12 10:20:00,231.22,231.47,231.19,231.47,4062.0,220.7618,221.0005,220.7332,221.0005,4062.0
2023-07-12 10:25:00,231.56,232.08,231.31,232.07,5977.0,221.0864,221.5829,220.8477,221.5734,5977.0
2023-07-12 10:30:00,232.0,232.1,231.86,232.01,4941.0,221.5065,221.602,221.3729,221.5161,4941.0
2023-07-12 10:35:00,232.16,232.41,232.07,232.07,8225.0,221.6593,221.898,221.5734,221.5734,8225.0
2023-07-12 10:40:00,232.15,232.48,232.14,232.48,4302.0,221.6497,221.9648,221.6402,221.9648,4302.0
2023-07-12 10:45:00,232.5,232.51,232.19,232.27,10035.0,221.9839,221.9935,221.6879,221.7643,10035.0
2023-07-12 10:50:00,232.28,232.67,232.21,232.67,8735.0,221.7739,222.1462,221.707,222.1462,8735.0
2023-07-12 10:55:00,232.62,232.76,232.45,232.61,13602.0,222.0985,222.2322,221.9362,222.0889,13602.0
2023-07-12 11:00:00,232.63,232.92,232.63,232.7,7120.0,222.108,222.3849,222.108,222.1749,7120.0
2023-07-12 11:05:00,232.65,232.8,232.18,232.36,6945.0,222.1271,222.2703,221.6784,221.8502,6945.0
2023-07-12 11:10:00,232.37,232.76,232.37,232.63,4400.0,221.8598,222.2322,221.8598,222.108,4400.0
2023-07-12 11:15:00,232.69,232.71,232.59,232.67,6550.0,222.1653,222.1844,222.0698,222.1462,6550.0
2023-07-12 11:20:00,232.75,232.75,232.48,232.68,7565.0,222.2226,222.2226,221.9648,222.1558,7565.0
2023-07-12 11:25:00,232.62,232.65,232.38,232.39,7028.0,222.0985,222.1271,221.8693,221.8789,7028.0
2023-07-12 11:30:00,232.4,232.4,232.03,232.24,5129.0,221.8884,221.8884,221.5352,221.7357,5129.0
2023-07-12 11:35:00,232.22,232.33,232.02,232.02,6839.0,221.7166,221.8216,221.5256,221.5256,6839.0
2023-07-12 11:40:00,231.89,232.11,231.51,232.08,6694.0,221.4015,221.6116,221.0387,221.5829,6694.0
2023-07-12 11:45:00,232.05,232.14,232.01,232.06,2325.0,221.5543,221.6402,221.5161,221.5638,2325.0
2023-07-12 11:50:00,231.94,232.04,231.73,231.83,2537.0,221.4492,221.5447,221.2487,221.3442,2537.0
2023-07-12 11:55:00,231.75,231.82,231.26,231.27,2210.0,221.2678,221.3347,220.8,220.8095,2210.0
2023-07-12 12:00:00,231.23,231.32,231.09,231.09,4015.0,220.7714,220.8573,220.6377,220.6377,4015.0
2023-07-12 12:05:00,231.16,231.29,230.88,230.88,2218.0,220.7045,220.8286,220.4372,220.4372,2218.0
2023-07-12 12:10:00,230.98,231.24,230.84,231.06,7320.0,220.5327,220.7809,220.399,220.609,7320.0
2023-07-12 12:15:00,231.07,231.07,230.79,230.79,7751.0,220.6186,220.6186,220.3513,220.3513,7751.0
2023-07-12 12:20:00,230.87,230.9,230.7,230.87,4919.0,220.4276,220.4563,220.2653,220.4276,4919.0
2023-07-12 12:25:00,230.91,230.92,230.59,230.76,5785.0,220.4658,220.4754,220.1603,220.3226,5785.0
2023-07-12 12:30:00,230.8,230.99,230.69,230.99,8023.0,220.3608,220.5422,220.2558,220.5422,8023.0
2023-07-12 12:35:00,231.12,231.2,230.97,231.2,3390.0,220.6663,220.7427,220.5231,220.7427,3390.0
2023-07-12 12:40:00,231.33,231.46,231.26,231.46,2728.0,220.8668,220.9909,220.8,220.9909,2728.0
2023-07-12 12:45:00,231.41,231.61,231.41,231.61,2323.0,220.9432,221.1342,220.9432,221.1342,2323.0
2023-07-12 12:50:00,231.61,231.61,231.37,231.44,5453.0,221.1342,221.1342,220.905,220.9719,5453.0
2023-07-12 12:55:00,231.41,231.58,231.21,231.22,6147.0,220.9432,221.1055,220.7523,220.7618,6147.0
2023-07-12 13:00:00,231.25,231.27,231.09,231.11,3372.0,220.7904,220.8095,220.6377,220.6568,3372.0
2023-07-12 13:05:00,231.14,231.14,230.8,231.01,12450.0,220.6854,220.6854,220.3608,220.5613,12450.0
2023-07-12 13:10:00,231.0,231.33,230.95,231.17,23139.0,220.5518,220.8668,220.504,220.7141,23139.0
2023-07-12 13:15:00,231.21,231.29,231.16,231.24,2034.0,220.7523,220.8286,220.7045,220.7809,2034.0
2023-07-12 13:20:00,231.26,231.26,231.06,231.06,2651.0,220.8,220.8,220.609,220.609,2651.0
2023-07-12 13:25:00,231.04,231.04,230.94,230.96,2473.0,220.5899,220.5899,220.4945,220.5136,2473.0
2023-07-12 13:30:00,230.96,231.27,230.96,231.22,3775.0,220.5136,220.8095,220.5136,220.7618,3775.0
2023-07-12 13:35:00,231.23,231.41,231.18,231.31,3929.0,220.7714,220.9432,220.7236,220.8477,3929.0
2023-07-12 13:40:00,231.25,231.41,231.24,231.41,2189.0,220.7904,220.9432,220.7809,220.9432,2189.0
2023-07-12 13:45:00,231.43,231.46,231.34,231.38,2191.0,220.9623,220.9909,220.8764,220.9146,2191.0
2023-07-12 13:50:00,231.32,231.38,231.29,231.38,2088.0,220.8573,220.9146,220.8286,220.9146,2088.0
2023-07-12 13:55:00,231.42,231.59,231.39,231.46,2320.0,220.9528,221.1151,220.9241,220.9909,2320.0
2023-07-12 14:00:00,231.51,231.51,231.43,231.43,2110.0,221.0387,221.0387,220.9623,220.9623,2110.0
2023-07-12 14:05:00,231.48,231.68,231.48,231.57,3383.0,221.01,221.201,221.01,221.096,3383.0
2023-07-12 14:10:00,231.56,231.82,231.52,231.77,4140.0,221.0864,221.3347,221.0482,221.2869,4140.0
2023-07-12 14:15:00,231.81,231.89,231.66,231.78,11931.0,221.3251,221.4015,221.1819,221.2965,11931.0
2023-07-12 14:20:00,231.82,231.9,231.73,231.78,3643.0,221.3347,221.411,221.2487,221.2965,3643.0
2023-07-12 14:25:00,231.86,231.87,231.75,231.75,1400.0,221.3729,221.3824,221.2678,221.2678,1400.0
2023-07-12 14:30:00,231.75,231.77,231.7,231.72,19470.0,221.2678,221.2869,221.2201,221.2392,19470.0
2023-07-12 14:35:00,231.75,231.76,231.55,231.63,8463.0,221.2678,221.2774,221.0769,221.1533,8463.0
2023-07-12 14:40:00,231.59,231.7,231.48,231.7,3737.0,221.1151,221.2201,221.01,221.2201,3737.0
2023-07-12 14:45:00,231.7,231.73,231.49,231.53,5876.0,221.2201,221.2487,221.0196,221.0578,5876.0
2023-07-12 14:50:00,231.46,231.75,231.43,231.73,4923.0,220.9909,221.2678,220.9623,221.2487,4923.0
2023-07-12 14:55:00,231.71,231.77,231.48,231.63,10281.0,221.2296,221.2869,221.01,221.1533,10281.0
2023-07-12 15:00:00,231.64,231.75,231.54,231.59,4295.0,221.1628,221.2678,221.0673,221.1151,4295.0
2023-07-12 15:05:00,231.59,231.68,231.56,231.57,4475.0,221.1151,221.201,221.0864,221.096,4475.0
2023-07-12 15:10:00,231.64,231.66,231.52,231.64,4820.0,221.1628,221.1819,221.0482,221.1628,4820.0
2023-07-12 15:15:00,231.59,231.66,231.19,231.24,14882.0,221.1151,221.1819,220.7332,220.7809,14882.0
2023-07-12 15:20:00,231.19,231.19,230.85,230.94,8771.0,220.7332,220.7332,220.4085,220.4945,8771.0
2023-07-12 15:25:00,230.9,231.29,230.9,231.29,8888.0,220.4563,220.8286,220.4563,220.8286,8888.0
2023-07-12 15:30:00,231.16,231.46,231.16,231.38,9301.0,220.7045,220.9909,220.7045,220.9146,9301.0
2023-07-12 15:35:00,231.4,231.5,231.33,231.42,12185.0,220.9337,221.0291,220.8668,220.9528,12185.0
2023-07-12 15:40:00,231.41,231.48,231.33,231.44,10027.0,220.9432,221.01,220.8668,220.9719,10027.0
2023-07-12 15:45:00,231.43,231.43,230.78,230.85,16204.0,220.9623,220.9623,220.3417,220.4085,16204.0
2023-07-12 15:50:00,230.85,231.08,230.68,231.05,42903.0,220.4085,220.6281,220.2462,220.5995,42903.0
2023-07-12 15:55:00,230.97,231.16,230.92,230.98,80596.0,220.5231,220.7045,220.4754,220.5327,80596.0
2023-07-13 09:30:00,231.56,232.56,230.82,232.56,9996.0,221.0864,222.0412,220.3799,222.0412,9996.0
2023-07-13 09:35:00,232.34,232.83,231.37,231.38,7897.0,221.8311,222.299,220.905,220.9146,7897.0
2023-07-13 09:40:00,231.52,231.84,231.46,231.83,4869.0,221.0482,221.3538,220.9909,221.3442,4869.0
2023-07-13 09:45:00,231.59,231.76,231.38,231.58,9950.0,221.1151,221.2774,220.9146,221.1055,9950.0
2023-07-13 09:50:00,231.65,231.86,231.65,231.67,3968.0,221.1724,221.3729,221.1724,221.1915,3968.0
2023-07-13 09:55:00,231.85,232.06,231.66,232.06,1902.0,221.3633,221.5638,221.1819,221.5638,1902.0
2023-07-13 10:00:00,232.03,232.09,231.76,232.01,3497.0,221.5352,221.5925,221.2774,221.5161,3497.0
2023-07-13 10:05:00,232.01,232.44,232.01,232.36,6549.0,221.5161,221.9266,221.5161,221.8502,6549.0
2023-07-13 10:10:00,232.33,232.78,232.31,232.72,2664.0,221.8216,222.2512,221.8025,222.194,2664.0
2023-07-13 10:15:00,232.8,232.83,232.3,232.51,5238.0,222.2703,222.299,221.793,221.9935,5238.0
2023-07-13 10:20:00,232.52,232.7,232.41,232.69,2468.0,222.003,222.1749,221.898,222.1653,2468.0
2023-07-13 10:25:00,232.8,232.93,232.68,232.93,2052.0,222.2703,222.3945,222.1558,222.3945,2052.0
2023-07-13 10:30:00,232.97,233.14,232.91,233.04,2804.0,222.4327,222.595,222.3754,222.4995,2804.0
2023-07-13 10:35:00,233.02,233.14,232.75,232.8,5677.0,222.4804,222.595,222.2226,222.2703,5677.0
2023-07-13 10:40:00,232.8,232.98,232.78,232.98,5426.0,222.2703,222.4422,222.2512,222.4422,5426.0
2023-07-13 10:45:00,232.99,233.1,232.42,232.42,3380.0,222.4517,222.5568,221.9075,221.9075,3380.0
2023-07-13 10:50:00,232.45,232.45,232.2,232.2,2990.0,221.9362,221.9362,221.6975,221.6975,2990.0
2023-07-13 10:55:00,232.31,232.59,232.17,232.58,5491.0,221.8025,222.0698,221.6688,222.0603,5491.0
2023-07-13 11:00:00,232.58,232.61,232.47,232.52,2326.0,222.0603,222.0889,221.9553,222.003,2326.0
2023-07-13 11:05:00,232.4,232.57,232.35,232.36,2286.0,221.8884,222.0507,221.8407,221.8502,2286.0
2023-07-13 11:10:00,232.47,232.68,232.47,232.68,2905.0,221.9553,222.1558,221.9553,222.1558,2905.0
2023-07-13 11:15:00,232.63,232.93,232.63,232.84,3361.0,222.108,222.3945,222.108,222.3085,3361.0
2023-07-13 11:20:00,232.79,232.92,232.69,232.82,3034.0,222.2608,222.3849,222.1653,222.2894,3034.0
2023-07-13 11:25:00,232.78,232.87,232.74,232.83,6893.0,222.2512,222.3372,222.2131,222.299,6893.0
2023-07-13 11:30:00,232.71,232.71,232.6,232.67,1997.0,222.1844,222.1844,222.0794,222.1462,1997.0
2023-07-13 11:35:00,232.62,232.71,232.4,232.42,3169.0,222.0985,222.1844,221.8884,221.9075,3169.0
2023-07-13 11:40:00,232.33,232.33,232.22,232.29,1380.0,221.8216,221.8216,221.7166,221.7834,1380.0
2023-07-13 11:45:00,232.33,232.51,232.27,232.27,3744.0,221.8216,221.9935,221.7643,221.7643,3744.0
2023-07-13 11:50:00,232.27,232.41,232.26,232.37,2575.0,221.7643,221.898,221.7548,221.8598,2575.0
2023-07-13 11:55:00,232.26,232.45,232.22,232.45,2566.0,221.7548,221.9362,221.7166,221.9362,2566.0
2023-07-13 12:00:00,232.44,232.44,232.23,232.32,4191.0,221.9266,221.9266,221.7261,221.8121,4191.0
2023-07-13 12:05:00,232.28,232.28,232.0,232.03,4174.0,221.7739,221.7739,221.5065,221.5352,4174.0
2023-07-13 12:10:00,232.1,232.46,232.03,232.46,4502.0,221.602,221.9457,221.5352,221.9457,4502.0
2023-07-13 12:15:00,232.7,232.81,232.56,232.56,2985.0,222.1749,222.2799,222.0412,222.0412,2985.0
2023-07-13 12:20:00,232.54,232.62,232.43,232.46,1500.0,222.0221,222.0985,221.9171,221.9457,1500.0
2023-07-13 12:25:00,232.53,232.58,232.32,232.45,3930.0,222.0126,222.0603,221.8121,221.9362,3930.0
2023-07-13 12:30:00,232.38,232.78,232.38,232.73,2474.0,221.8693,222.2512,221.8693,222.2035,2474.0
2023-07-13 12:35:00,232.8,232.86,232.59,232.6,3010.0,222.2703,222.3276,222.0698,222.0794,3010.0
2023-07-13 12:40:00,232.55,232.55,232.41,232.48,1902.0,222.0316,222.0316,221.898,221.9648,1902.0
2023-07-13 12:45:00,232.48,232.51,232.31,232.34,4003.0,221.9648,221.9935,221.8025,221.8311,4003.0
2023-07-13 12:50:00,232.39,232.49,232.33,232.43,5501.0,221.8789,221.9744,221.8216,221.9171,5501.0
2023-07-13 12:55:00,232.41,232.41,232.11,232.28,4149.0,221.898,221.898,221.6116,221.7739,4149.0
2023-07-13 13:00:00,232.26,232.26,232.15,232.16,2541.0,221.7548,221.7548,221.6497,221.6593,2541.0
2023-07-13 13:05:00,232.16,232.21,231.96,232.03,2865.0,221.6593,221.707,221.4683,221.5352,2865.0
2023-07-13 13:10:00,231.98,232.39,231.97,232.39,2419.0,221.4874,221.8789,221.4779,221.8789,2419.0
2023-07-13 13:15:00,232.36,232.54,232.36,232.47,5725.0,221.8502,222.0221,221.8502,221.9553,5725.0
2023-07-13 13:20:00,232.47,232.63,232.46,232.63,1330.0,221.9553,222.108,221.9457,222.108,1330.0
2023-07-13 13:25:00,232.56,232.57,232.46,232.47,3029.0,222.0412,222.0507,221.9457,221.9553,3029.0
2023-07-13 13:30:00,232.52,232.68,232.5,232.56,2176.0,222.003,222.1558,221.9839,222.0412,2176.0
2023-07-13 13:35:00,232.46,232.52,232.41,232.48,910.0,221.9457,222.003,221.898,221.9648,910.0
2023-07-13 13:40:00,232.48,232.62,232.45,232.46,3377.0,221.9648,222.0985,221.9362,221.9457,3377.0
2023-07-13 13:45:00,232.43,232.53,232.42,232.46,2574.0,221.9171,222.0126,221.9075,221.9457,2574.0
2023-07-13 13:50:00,232.5,232.51,232.44,232.48,1377.0,221.9839,221.9935,221.9266,221.9648,1377.0
2023-07-13 13:55:00,232.48,232.55,232.44,232.53,2150.0,221.9648,222.0316,221.9266,222.0126,2150.0
2023-07-13 14:00:00,232.55,232.74,232.54,232.74,3283.0,222.0316,222.2131,222.0221,222.2131,3283.0
2023-07-13 14:05:00,232.76,233.05,232.71,232.97,5040.0,222.2322,222.509,222.1844,222.4327,5040.0
2023-07-13 14:10:00,233.0,233.05,232.96,233.0,3110.0,222.4613,222.509,222.4231,222.4613,3110.0
2023-07-13 14:15:00,232.97,233.03,232.87,233.02,5892.0,222.4327,222.4899,222.3372,222.4804,5892.0
2023-07-13 14:20:00,233.02,233.15,232.99,233.15,2700.0,222.4804,222.6045,222.4517,222.6045,2700.0
2023-07-13 14:25:00,233.21,233.24,233.02,233.1,3721.0,222.6618,222.6904,222.4804,222.5568,3721.0
2023-07-13 14:30:00,233.05,233.25,232.93,233.17,5097.0,222.509,222.7,222.3945,222.6236,5097.0
2023-07-13 14:35:00,233.11,233.23,233.04,233.05,2030.0,222.5663,222.6809,222.4995,222.509,2030.0
2023-07-13 14:40:00,233.06,233.08,232.9,232.93,1769.0,222.5186,222.5377,222.3658,222.3945,1769.0
2023-07-13 14:45:00,232.94,233.14,232.93,233.1,2600.0,222.404,222.595,222.3945,222.5568,2600.0
2023-07-13 14:50:00,233.1,233.15,233.03,233.06,3952.0,222.5568,222.6045,222.4899,222.5186,3952.0
2023-07-13 14:55:00,233.13,233.28,233.12,233.28,3209.0,222.5854,222.7286,222.5759,222.7286,3209.0
2023-07-13 15:00:00,233.34,233.43,233.3,233.39,2968.0,222.7859,222.8718,222.7477,222.8337,2968.0
2023-07-13 15:05:00,233.34,233.43,233.3,233.31,4340.0,222.7859,222.8718,222.7477,222.7573,4340.0
2023-07-13 15:10:00,233.31,233.8,233.29,233.72,15199.0,222.7573,223.2251,222.7382,223.1487,15199.0
2023-07-13 15:15:00,233.78,233.92,233.47,233.5,11212.0,223.206,223.3397,222.91,222.9387,11212.0
2023-07-13 15:20:00,233.5,233.5,233.36,233.41,4536.0,222.9387,222.9387,222.805,222.8528,4536.0
2023-07-13 15:25:00,233.38,233.56,233.38,233.43,6600.0,222.8241,222.996,222.8241,222.8718,6600.0
2023-07-13 15:30:00,233.46,233.51,233.25,233.25,7543.0,222.9005,222.9482,222.7,222.7,7543.0
2023-07-13 15:35:00,233.24,233.28,233.12,233.23,10488.0,222.6904,222.7286,222.5759,222.6809,10488.0
2023-07-13 15:40:00,233.29,233.56,233.29,233.44,6871.0,222.7382,222.996,222.7382,222.8814,6871.0
2023-07-13 15:45:00,233.5,233.51,232.99,233.16,21870.0,222.9387,222.9482,222.4517,222.6141,21870.0
2023-07-13 15:50:00,233.08,233.6,233.07,233.59,14558.0,222.5377,223.0342,222.5281,223.0246,14558.0
2023-07-13 15:55:00,233.48,233.79,233.24,233.52,59583.0,222.9196,223.2156,222.6904,222.9578,59583.0
2023-07-14 09:30:00,233.57,233.76,232.86,233.67,10825.0,223.0055,223.1869,222.3276,223.101,10825.0
2023-07-14 09:35:00,233.94,234.06,233.65,233.96,5513.0,223.3588,223.4734,223.0819,223.3779,5513.0
2023-07-14 09:40:00,233.8,234.73,233.79,234.55,6040.0,223.2251,224.113,223.2156,223.9412,6040.0
2023-07-14 09:45:00,234.55,234.67,233.99,234.07,7173.0,223.9412,224.0558,223.4065,223.4829,7173.0
2023-07-14 09:50:00,233.99,233.99,233.64,233.79,3143.0,223.4065,223.4065,223.0723,223.2156,3143.0
2023-07-14 09:55:00,233.75,233.87,233.57,233.73,2009.0,223.1774,223.2919,223.0055,223.1583,2009.0
2023-07-14 10:00:00,233.5,233.85,233.2,233.71,5754.0,222.9387,223.2728,222.6522,223.1392,5754.0
2023-07-14 10:05:00,233.77,233.97,233.6,233.64,5116.0,223.1965,223.3874,223.0342,223.0723,5116.0
2023-07-14 10:10:00,233.75,233.94,233.59,233.87,5084.0,223.1774,223.3588,223.0246,223.2919,5084.0
2023-07-14 10:15:00,233.92,234.09,233.68,233.74,11085.0,223.3397,223.502,223.1105,223.1678,11085.0
2023-07-14 10:20:00,233.69,233.73,233.52,233.67,2560.0,223.1201,223.1583,222.9578,223.101,2560.0
2023-07-14 10:25:00,233.68,233.81,233.28,233.29,4164.0,223.1105,223.2347,222.7286,222.7382,4164.0
2023-07-14 10:30:00,233.27,233.39,232.98,233.03,10611.0,222.7191,222.8337,222.4422,222.4899,10611.0
2023-07-14 10:35:00,233.12,233.59,233.12,233.31,7157.0,222.5759,223.0246,222.5759,222.7573,7157.0
2023-07-14 10:40:00,233.39,233.56,233.23,233.54,4828.0,222.8337,222.996,222.6809,222.9769,4828.0
2023-07-14 10:45:00,233.54,233.62,233.32,233.41,8320.0,222.9769,223.0533,222.7668,222.8528,8320.0
2023-07-14 10:50:00,233.46,233.66,233.34,233.43,4343.0,222.9005,223.0914,222.7859,222.8718,4343.0
2023-07-14 10:55:00,233.38,233.81,233.37,233.77,2888.0,222.8241,223.2347,222.8146,223.1965,2888.0
2023-07-14 11:00:00,233.81,233.89,233.33,233.33,5340.0,223.2347,223.311,222.7764,222.7764,5340.0
2023-07-14 11:05:00,233.4,233.58,233.38,233.5,3597.0,222.8432,223.0151,222.8241,222.9387,3597.0
2023-07-14 11:10:00,233.45,233.45,233.27,233.29,4304.0,222.8909,222.8909,222.7191,222.7382,4304.0
2023-07-14 11:15:00,233.2,233.36,233.17,233.29,2476.0,222.6522,222.805,222.6236,222.7382,2476.0
2023-07-14 11:20:00,233.29,233.29,233.17,233.17,3299.0,222.7382,222.7382,222.6236,222.6236,3299.0
2023-07-14 11:25:00,233.27,233.47,233.21,233.32,4677.0,222.7191,222.91,222.6618,222.7668,4677.0
2023-07-14 11:30:00,233.38,233.62,233.38,233.54,3798.0,222.8241,223.0533,222.8241,222.9769,3798.0
2023-07-14 11:35:00,233.61,233.61,233.37,233.45,4846.0,223.0437,223.0437,222.8146,222.8909,4846.0
2023-07-14 11:40:00,233.38,233.44,233.17,233.27,2794.0,222.8241,222.8814,222.6236,222.7191,2794.0
2023-07-14 11:45:00,233.19,233.33,233.09,233.33,4345.0,222.6427,222.7764,222.5472,222.7764,4345.0
2023-07-14 11:50:00,233.27,233.35,232.91,233.06,4786.0,222.7191,222.7955,222.3754,222.5186,4786.0
2023-07-14 11:55:00,233.11,233.31,233.09,233.25,1523.0,222.5663,222.7573,222.5472,222.7,1523.0
2023-07-14 12:00:00,233.33,233.5,233.27,233.31,3112.0,222.7764,222.9387,222.7191,222.7573,3112.0
2023-07-14 12:05:00,233.26,233.28,233.13,233.15,2395.0,222.7095,222.7286,222.5854,222.6045,2395.0
2023-07-14 12:10:00,233.08,233.21,233.08,233.21,591.0,222.5377,222.6618,222.5377,222.6618,591.0
2023-07-14 12:15:00,233.2,233.23,233.16,233.18,2568.0,222.6522,222.6809,222.6141,222.6332,2568.0
2023-07-14 12:20:00,233.15,233.31,233.14,233.25,3460.0,222.6045,222.7573,222.595,222.7,3460.0
2023-07-14 12:25:00,233.23,233.31,233.22,233.3,1440.0,222.6809,222.7573,222.6713,222.7477,1440.0
2023-07-14 12:30:00,233.36,233.37,233.24,233.34,3932.0,222.805,222.8146,222.6904,222.7859,3932.0
2023-07-14 12:35:00,233.44,233.53,233.4,233.41,3053.0,222.8814,222.9673,222.8432,222.8528,3053.0
2023-07-14 12:40:00,233.48,233.67,233.48,233.61,1716.0,222.9196,223.101,222.9196,223.0437,1716.0
2023-07-14 12:45:00,233.67,233.76,233.6,233.72,5521.0,223.101,223.1869,223.0342,223.1487,5521.0
2023-07-14 12:50:00,233.78,233.78,233.61,233.63,3750.0,223.206,223.206,223.0437,223.0628,3750.0
2023-07-14 12:55:00,233.63,233.63,233.54,233.58,1707.0,223.0628,223.0628,222.9769,223.0151,1707.0
2023-07-14 13:00:00,233.58,233.64,233.44,233.44,3102.0,223.0151,223.0723,222.8814,222.8814,3102.0
2023-07-14 13:05:00,233.44,233.58,233.43,233.58,4406.0,222.8814,223.0151,222.8718,223.0151,4406.0
2023-07-14 13:10:00,233.65,233.65,233.62,233.63,864.0,223.0819,223.0819,223.0533,223.0628,864.0
2023-07-14 13:15:00,233.64,233.9,233.63,233.87,3499.0,223.0723,223.3206,223.0628,223.2919,3499.0
2023-07-14 13:20:00,233.9,233.96,233.79,233.79,5448.0,223.3206,223.3779,223.2156,223.2156,5448.0
2023-07-14 13:25:00,233.77,233.91,233.69,233.9,2484.0,223.1965,223.3301,223.1201,223.3206,2484.0
2023-07-14 13:30:00,233.92,233.93,233.78,233.78,3200.0,223.3397,223.3492,223.206,223.206,3200.0
2023-07-14 13:35:00,233.88,233.88,233.62,233.63,5897.0,223.3015,223.3015,223.0533,223.0628,5897.0
2023-07-14 13:40:00,233.63,233.89,233.63,233.89,2680.0,223.0628,223.311,223.0628,223.311,2680.0
2023-07-14 13:45:00,233.83,233.96,233.83,233.88,2637.0,223.2538,223.3779,223.2538,223.3015,2637.0
2023-07-14 13:50:00,233.89,233.9,233.79,233.86,3211.0,223.311,223.3206,223.2156,223.2824,3211.0
2023-07-14 13:55:00,233.89,233.97,233.86,233.9,2701.0,223.311,223.3874,223.2824,223.3206,2701.0
2023-07-14 14:00:00,233.9,233.95,233.84,233.94,2924.0,223.3206,223.3683,223.2633,223.3588,2924.0
2023-07-14 14:05:00,233.92,234.02,233.87,234.02,5288.0,223.3397,223.4352,223.2919,223.4352,5288.0
2023-07-14 14:10:00,234.0,234.14,233.97,234.0,3459.0,223.4161,223.5497,223.3874,223.4161,3459.0
2023-07-14 14:15:00,234.04,234.04,233.95,234.04,1543.0,223.4543,223.4543,223.3683,223.4543,1543.0
2023-07-14 14:20:00,234.04,234.17,233.87,234.17,9630.0,223.4543,223.5784,223.2919,223.5784,9630.0
2023-07-14 14:25:00,234.17,234.32,234.1,234.32,3240.0,223.5784,223.7216,223.5115,223.7216,3240.0
2023-07-14 14:30:00,234.33,234.36,234.27,234.3,3926.0,223.7311,223.7598,223.6739,223.7025,3926.0
2023-07-14 14:35:00,234.25,234.31,234.21,234.3,5453.0,223.6548,223.712,223.6166,223.7025,5453.0
2023-07-14 14:40:00,234.32,234.32,234.25,234.32,5137.0,223.7216,223.7216,223.6548,223.7216,5137.0
2023-07-14 14:45:00,234.32,234.39,234.22,234.39,8333.0,223.7216,223.7884,223.6261,223.7884,8333.0
2023-07-14 14:50:00,234.4,234.54,234.35,234.5,5002.0,223.798,223.9316,223.7502,223.8934,5002.0
2023-07-14 14:55:00,234.53,234.53,234.29,234.31,5758.0,223.9221,223.9221,223.6929,223.712,5758.0
2023-07-14 15:00:00,234.31,234.32,234.14,234.29,13150.0,223.712,223.7216,223.5497,223.6929,13150.0
2023-07-14 15:05:00,234.24,234.35,234.16,234.35,11455.0,223.6452,223.7502,223.5688,223.7502,11455.0
2023-07-14 15:10:00,234.36,234.44,234.34,234.44,9440.0,223.7598,223.8362,223.7407,223.8362,9440.0
2023-07-14 15:15:00,234.44,234.51,234.37,234.4,6738.0,223.8362,223.903,223.7693,223.798,6738.0
2023-07-14 15:20:00,234.37,234.38,234.25,234.31,7340.0,223.7693,223.7789,223.6548,223.712,7340.0
2023-07-14 15:25:00,234.31,234.48,234.3,234.44,7751.0,223.712,223.8744,223.7025,223.8362,7751.0
2023-07-14 15:30:00,234.46,234.57,234.37,234.51,14078.0,223.8553,223.9603,223.7693,223.903,14078.0
2023-07-14 15:35:00,234.51,234.54,234.39,234.47,6216.0,223.903,223.9316,223.7884,223.8648,6216.0
2023-07-14 15:40:00,234.47,234.55,234.43,234.53,10091.0,223.8648,223.9412,223.8266,223.9221,10091.0
2023-07-14 15:45:00,234.53,234.55,234.31,234.31,16770.0,223.9221,223.9412,223.712,223.712,16770.0
2023-07-14 15:50:00,234.29,234.66,234.17,234.48,19867.0,223.6929,224.0462,223.5784,223.8744,19867.0
2023-07-14 15:55:00,234.46,234.86,234.33,234.84,100375.0,223.8553,224.2372,223.7311,224.2181,100375.0
2023-07-17 09:30:00,234.4,234.4,232.82,233.09,26297.0,223.798,223.798,222.2894,222.5472,26297.0
2023-07-17 09:35:00,232.35,232.8,231.4,232.78,14661.0,221.8407,222.2703,220.9337,222.2512,14661.0
2023-07-17 09:40:00,232.58,233.1,232.44,232.88,3962.0,222.0603,222.5568,221.9266,222.3467,3962.0
2023-07-17 09:45:00,232.88,233.44,232.88,233.17,6075.0,222.3467,222.8814,222.3467,222.6236,6075.0
2023-07-17 09:50:00,233.31,233.42,232.96,232.98,7287.0,222.7573,222.8623,222.4231,222.4422,7287.0
2023-07-17 09:55:00,232.96,232.99,232.7,232.99,5406.0,222.4231,222.4517,222.1749,222.4517,5406.0
2023-07-17 10:00:00,232.99,233.21,232.82,233.21,7570.0,222.4517,222.6618,222.2894,222.6618,7570.0
2023-07-17 10:05:00,233.18,233.73,233.17,233.49,8565.0,222.6332,223.1583,222.6236,222.9291,8565.0
2023-07-17 10:10:00,233.45,233.94,233.45,233.63,7178.0,222.8909,223.3588,222.8909,223.0628,7178.0
2023-07-17 10:15:00,233.61,233.74,233.54,233.68,7077.0,223.0437,223.1678,222.9769,223.1105,7077.0
2023-07-17 10:20:00,233.66,233.87,233.61,233.86,24813.0,223.0914,223.2919,223.0437,223.2824,24813.0
2023-07-17 10:25:00,233.81,233.81,232.55,232.73,37438.0,223.2347,223.2347,222.0316,222.2035,37438.0
2023-07-17 10:30:00,232.72,232.87,231.94,232.05,7117.0,222.194,222.3372,221.4492,221.5543,7117.0
2023-07-17 10:35:00,232.05,232.05,231.46,231.7,6737.0,221.5543,221.5543,220.9909,221.2201,6737.0
2023-07-17 10:40:00,231.68,232.06,231.5,231.59,11025.0,221.201,221.5638,221.0291,221.1151,11025.0
2023-07-17 10:45:00,231.65,231.91,231.4,231.83,10957.0,221.1724,221.4206,220.9337,221.3442,10957.0
2023-07-17 10:50:00,231.83,231.9,231.43,231.78,15014.0,221.3442,221.411,220.9623,221.2965,15014.0
2023-07-17 10:55:00,231.85,231.87,231.48,231.69,14009.0,221.3633,221.3824,221.01,221.2105,14009.0
2023-07-17 11:00:00,231.69,232.13,231.67,231.67,3161.0,221.2105,221.6306,221.1915,221.1915,3161.0
2023-07-17 11:05:00,231.67,231.91,231.53,231.9,3333.0,221.1915,221.4206,221.0578,221.411,3333.0
2023-07-17 11:10:00,231.79,232.24,231.79,232.24,2679.0,221.306,221.7357,221.306,221.7357,2679.0
2023-07-17 11:15:00,232.49,232.62,232.34,232.45,6779.0,221.9744,222.0985,221.8311,221.9362,6779.0
2023-07-17 11:20:00,232.46,232.65,232.45,232.53,2157.0,221.9457,222.1271,221.9362,222.0126,2157.0
2023-07-17 11:25:00,232.47,232.68,232.34,232.59,4271.0,221.9553,222.1558,221.8311,222.0698,4271.0
2023-07-17 11:30:00,232.56,232.66,232.55,232.55,800.0,222.0412,222.1367,222.0316,222.0316,800.0
2023-07-17 11:35:00,232.46,232.5,232.24,232.24,2284.0,221.9457,221.9839,221.7357,221.7357,2284.0
2023-07-17 11:40:00,232.17,232.25,232.07,232.25,2760.0,221.6688,221.7452,221.5734,221.7452,2760.0
2023-07-17 11:45:00,232.17,232.45,232.17,232.39,1130.0,221.6688,221.9362,221.6688,221.8789,1130.0
2023-07-17 11:50:00,232.41,232.6,232.33,232.45,3943.0,221.898,222.0794,221.8216,221.9362,3943.0
2023-07-17 11:55:00,232.51,232.57,232.37,232.5,3011.0,221.9935,222.0507,221.8598,221.9839,3011.0
2023-07-17 12:00:00,232.54,232.54,232.35,232.35,2324.0,222.0221,222.0221,221.8407,221.8407,2324.0
2023-07-17 12:05:00,232.42,232.49,232.33,232.39,3461.0,221.9075,221.9744,221.8216,221.8789,3461.0
2023-07-17 12:10:00,232.44,232.64,232.43,232.62,1318.0,221.9266,222.1176,221.9171,222.0985,1318.0
2023-07-17 12:15:00,232.62,232.62,232.54,232.62,4406.0,222.0985,222.0985,222.0221,222.0985,4406.0
2023-07-17 12:20:00,232.59,232.64,232.51,232.61,1409.0,222.0698,222.1176,221.9935,222.0889,1409.0
2023-07-17 12:25:00,232.65,232.67,232.41,232.42,2650.0,222.1271,222.1462,221.898,221.9075,2650.0
2023-07-17 12:30:00,232.34,232.34,232.12,232.15,3039.0,221.8311,221.8311,221.6211,221.6497,3039.0
2023-07-17 12:35:00,232.06,232.34,232.06,232.34,3638.0,221.5638,221.8311,221.5638,221.8311,3638.0
2023-07-17 12:40:00,232.43,232.53,232.42,232.42,602.0,221.9171,222.0126,221.9075,221.9075,602.0
2023-07-17 12:45:00,232.42,232.48,232.38,232.48,3435.0,221.9075,221.9648,221.8693,221.9648,3435.0
2023-07-17 12:50:00,232.43,232.49,232.26,232.47,4300.0,221.9171,221.9744,221.7548,221.9553,4300.0
2023-07-17 12:55:00,232.48,232.62,232.47,232.55,957.0,221.9648,222.0985,221.9553,222.0316,957.0
2023-07-17 13:00:00,232.54,232.55,232.36,232.37,3234.0,222.0221,222.0316,221.8502,221.8598,3234.0
2023-07-17 13:05:00,232.38,232.56,232.33,232.39,5618.0,221.8693,222.0412,221.8216,221.8789,5618.0
2023-07-17 13:10:00,232.46,232.47,232.43,232.43,554.0,221.9457,221.9553,221.9171,221.9171,554.0
2023-07-17 13:15:00,232.49,232.65,232.48,232.65,3203.0,221.9744,222.1271,221.9648,222.1271,3203.0
2023-07-17 13:20:00,232.63,232.63,232.38,232.45,10985.0,222.108,222.108,221.8693,221.9362,10985.0
2023-07-17 13:25:00,232.45,232.71,232.45,232.71,2613.0,221.9362,222.1844,221.9362,222.1844,2613.0
2023-07-17 13:30:00,232.6,232.76,232.6,232.75,2350.0,222.0794,222.2322,222.0794,222.2226,2350.0
2023-07-17 13:35:00,232.77,232.84,232.69,232.71,3321.0,222.2417,222.3085,222.1653,222.1844,3321.0
2023-07-17 13:40:00,232.7,232.94,232.62,232.94,2998.0,222.1749,222.404,222.0985,222.404,2998.0
2023-07-17 13:45:00,233.01,233.33,233.01,233.27,6455.0,222.4708,222.7764,222.4708,222.7191,6455.0
2023-07-17 13:50:00,233.25,233.25,233.04,233.04,2326.0,222.7,222.7,222.4995,222.4995,2326.0
2023-07-17 13:55:00,233.1,233.17,233.09,233.16,1152.0,222.5568,222.6236,222.5472,222.6141,1152.0
2023-07-17 14:00:00,233.16,233.29,233.12,233.29,3575.0,222.6141,222.7382,222.5759,222.7382,3575.0
2023-07-17 14:05:00,233.23,233.23,233.11,233.11,2536.0,222.6809,222.6809,222.5663,222.5663,2536.0
2023-07-17 14:10:00,233.1,233.34,233.1,233.28,2701.0,222.5568,222.7859,222.5568,222.7286,2701.0
2023-07-17 14:15:00,233.25,233.31,233.12,233.12,3543.0,222.7,222.7573,222.5759,222.5759,3543.0
2023-07-17 14:20:00,233.05,233.47,233.05,233.47,3305.0,222.509,222.91,222.509,222.91,3305.0
2023-07-17 14:25:00,233.47,233.47,233.19,233.19,4124.0,222.91,222.91,222.6427,222.6427,4124.0
2023-07-17 14:30:00,233.18,233.48,233.18,233.48,3616.0,222.6332,222.9196,222.6332,222.9196,3616.0
2023-07-17 14:35:00,233.51,233.55,233.33,233.33,4091.0,222.9482,222.9864,222.7764,222.7764,4091.0
2023-07-17 14:40:00,233.31,233.43,233.3,233.41,1371.0,222.7573,222.8718,222.7477,222.8528,1371.0
2023-07-17 14:45:00,233.42,233.49,233.36,233.48,1012.0,222.8623,222.9291,222.805,222.9196,1012.0
2023-07-17 14:50:00,233.43,233.44,233.28,233.35,5663.0,222.8718,222.8814,222.7286,222.7955,5663.0
2023-07-17 14:55:00,233.34,233.34,233.33,233.34,200.0,222.7859,222.7859,222.7764,222.7859,200.0
2023-07-17 15:00:00,233.39,233.5,233.3,233.3,5520.0,222.8337,222.9387,222.7477,222.7477,5520.0
2023-07-17 15:05:00,233.28,233.5,233.27,233.45,5292.0,222.7286,222.9387,222.7191,222.8909,5292.0
2023-07-17 15:10:00,233.49,233.82,233.49,233.76,4556.0,222.9291,223.2442,222.9291,223.1869,4556.0
2023-07-17 15:15:00,233.76,234.17,233.66,234.17,5178.0,223.1869,223.5784,223.0914,223.5784,5178.0
2023-07-17 15:20:00,234.09,234.09,233.66,233.97,4605.0,223.502,223.502,223.0914,223.3874,4605.0
2023-07-17 15:25:00,233.96,233.99,233.89,233.99,4350.0,223.3779,223.4065,223.311,223.4065,4350.0
2023-07-17 15:30:00,233.99,234.01,233.69,233.86,4984.0,223.4065,223.4256,223.1201,223.2824,4984.0
2023-07-17 15:35:00,233.86,234.06,233.86,233.96,3832.0,223.2824,223.4734,223.2824,223.3779,3832.0
2023-07-17 15:40:00,233.96,233.98,233.86,233.89,3516.0,223.3779,223.397,223.2824,223.311,3516.0
2023-07-17 15:45:00,233.88,234.14,233.85,233.85,10551.0,223.3015,223.5497,223.2728,223.2728,10551.0
2023-07-17 15:50:00,233.78,233.79,233.23,233.36,22895.0,223.206,223.2156,222.6809,222.805,22895.0
2023-07-17 15:55:00,233.31,233.49,233.02,233.18,55456.0,222.7573,222.9291,222.4804,222.6332,55456.0
2023-07-18 09:30:00,233.0,233.94,232.46,233.94,8657.0,222.4613,223.3588,221.9457,223.3588,8657.0
2023-07-18 09:35:00,233.96,235.27,233.96,234.89,8157.0,223.3779,224.6286,223.3779,224.2658,8157.0
2023-07-18 09:40:00,234.9,235.53,234.9,235.37,1328.0,224.2754,224.8769,224.2754,224.7241,1328.0
2023-07-18 09:45:00,235.2,235.21,234.6,234.65,2633.0,224.5618,224.5713,223.9889,224.0367,2633.0
2023-07-18 09:50:00,234.85,235.11,234.65,234.86,3900.0,224.2276,224.4759,224.0367,224.2372,3900.0
2023-07-18 09:55:00,235.05,235.17,234.8,234.83,4570.0,224.4186,224.5331,224.1799,224.2085,4570.0
2023-07-18 10:00:00,234.7,235.14,234.65,235.14,6178.0,224.0844,224.5045,224.0367,224.5045,6178.0
2023-07-18 10:05:00,235.16,235.18,234.85,235.13,3607.0,224.5236,224.5427,224.2276,224.495,3607.0
2023-07-18 10:10:00,235.0,235.16,234.95,235.16,2802.0,224.3708,224.5236,224.3231,224.5236,2802.0
2023-07-18 10:15:00,235.06,235.15,234.88,234.98,5267.0,224.4281,224.514,224.2563,224.3517,5267.0
2023-07-18 10:20:00,235.1,235.1,234.8,234.82,3029.0,224.4663,224.4663,224.1799,224.199,3029.0
2023-07-18 10:25:00,234.92,235.11,234.64,234.73,7491.0,224.2945,224.4759,224.0271,224.113,7491.0
2023-07-18 10:30:00,234.64,234.67,234.64,234.66,300.0,224.0271,224.0558,224.0271,224.0462,300.0
2023-07-18 10:35:00,234.67,234.82,234.46,234.57,2272.0,224.0558,224.199,223.8553,223.9603,2272.0
2023-07-18 10:40:00,234.67,234.8,234.58,234.59,1569.0,224.0558,224.1799,223.9698,223.9794,1569.0
2023-07-18 10:45:00,234.65,234.74,234.45,234.48,13291.0,224.0367,224.1226,223.8457,223.8744,13291.0
2023-07-18 10:50:00,234.47,234.71,234.38,234.64,11208.0,223.8648,224.094,223.7789,224.0271,11208.0
2023-07-18 10:55:00,234.75,235.18,234.69,235.07,3786.0,224.1321,224.5427,224.0749,224.4377,3786.0
2023-07-18 11:00:00,235.13,235.13,234.87,234.93,4072.0,224.495,224.495,224.2467,224.304,4072.0
2023-07-18 11:05:00,234.93,235.12,234.84,235.0,4446.0,224.304,224.4854,224.2181,224.3708,4446.0
2023-07-18 11:10:00,234.96,235.06,234.84,234.89,6599.0,224.3326,224.4281,224.2181,224.2658,6599.0
2023-07-18 11:15:00,234.84,234.84,234.54,234.55,1612.0,224.2181,224.2181,223.9316,223.9412,1612.0
2023-07-18 11:20:00,234.55,234.79,234.55,234.7,1320.0,223.9412,224.1703,223.9412,224.0844,1320.0
2023-07-18 11:25:00,234.69,234.69,234.52,234.57,3774.0,224.0749,224.0749,223.9125,223.9603,3774.0
2023-07-18 11:30:00,234.52,234.56,234.42,234.46,1533.0,223.9125,223.9507,223.8171,223.8553,1533.0
2023-07-18 11:35:00,234.5,234.57,234.1,234.1,4096.0,223.8934,223.9603,223.5115,223.5115,4096.0
2023-07-18 11:40:00,234.21,234.25,234.01,234.05,1320.0,223.6166,223.6548,223.4256,223.4638,1320.0
2023-07-18 11:45:00,234.07,234.24,234.02,234.02,5231.0,223.4829,223.6452,223.4352,223.4352,5231.0
2023-07-18 11:50:00,234.25,234.33,234.1,234.28,4378.0,223.6548,223.7311,223.5115,223.6834,4378.0
2023-07-18 11:55:00,234.2,234.55,234.19,234.55,9006.0,223.607,223.9412,223.5975,223.9412,9006.0
2023-07-18 12:00:00,234.49,234.67,234.49,234.55,4090.0,223.8839,224.0558,223.8839,223.9412,4090.0
2023-07-18 12:05:00,234.55,234.55,234.13,234.28,5330.0,223.9412,223.9412,223.5402,223.6834,5330.0
2023-07-18 12:10:00,234.24,234.26,234.07,234.26,3498.0,223.6452,223.6643,223.4829,223.6643,3498.0
2023-07-18 12:15:00,234.31,234.46,234.28,234.45,5131.0,223.712,223.8553,223.6834,223.8457,5131.0
2023-07-18 12:20:00,234.46,234.46,233.92,233.99,4403.0,223.8553,223.8553,223.3397,223.4065,4403.0
2023-07-18 12:25:00,234.06,234.12,233.91,233.93,3200.0,223.4734,223.5306,223.3301,223.3492,3200.0
2023-07-18 12:30:00,233.93,233.96,233.77,233.84,7132.0,223.3492,223.3779,223.1965,223.2633,7132.0
2023-07-18 12:35:00,233.84,233.84,233.65,233.78,3973.0,223.2633,223.2633,223.0819,223.206,3973.0
2023-07-18 12:40:00,233.77,233.81,233.68,233.81,2129.0,223.1965,223.2347,223.1105,223.2347,2129.0
2023-07-18 12:45:00,233.79,233.79,233.64,233.75,3224.0,223.2156,223.2156,223.0723,223.1774,3224.0
2023-07-18 12:50:00,233.8,234.01,233.76,233.96,2661.0,223.2251,223.4256,223.1869,223.3779,2661.0
2023-07-18 12:55:00,233.99,234.14,233.99,234.01,1374.0,223.4065,223.5497,223.4065,223.4256,1374.0
2023-07-18 13:00:00,233.99,234.16,233.99,234.03,1404.0,223.4065,223.5688,223.4065,223.4447,1404.0
2023-07-18 13:05:00,234.14,234.32,234.07,234.31,6823.0,223.5497,223.7216,223.4829,223.712,6823.0
2023-07-18 13:10:00,234.39,234.57,234.38,234.57,2222.0,223.7884,223.9603,223.7789,223.9603,2222.0
2023-07-18 13:15:00,234.57,234.57,234.27,234.27,6348.0,223.9603,223.9603,223.6739,223.6739,6348.0
2023-07-18 13:20:00,234.27,234.27,234.05,234.07,1458.0,223.6739,223.6739,223.4638,223.4829,1458.0
2023-07-18 13:25:00,234.05,234.05,233.83,234.01,2836.0,223.4638,223.4638,223.2538,223.4256,2836.0
2023-07-18 13:30:00,233.91,233.91,233.71,233.72,3869.0,223.3301,223.3301,223.1392,223.1487,3869.0
2023-07-18 13:35:00,233.68,234.1,233.68,234.1,6039.0,223.1105,223.5115,223.1105,223.5115,6039.0
2023-07-18 13:40:00,234.13,234.14,234.03,234.05,705.0,223.5402,223.5497,223.4447,223.4638,705.0
2023-07-18 13:45:00,233.95,233.95,233.87,233.87,496.0,223.3683,223.3683,223.2919,223.2919,496.0
2023-07-18 13:50:00,233.94,234.03,233.94,233.98,1931.0,223.3588,223.4447,223.3588,223.397,1931.0
2023-07-18 13:55:00,233.97,234.13,233.9,234.13,2051.0,223.3874,223.5402,223.3206,223.5402,2051.0
2023-07-18 14:00:00,234.1,234.19,234.1,234.19,415.0,223.5115,223.5975,223.5115,223.5975,415.0
2023-07-18 14:05:00,234.21,234.37,234.21,234.37,3138.0,223.6166,223.7693,223.6166,223.7693,3138.0
2023-07-18 14:10:00,234.37,234.37,234.19,234.33,4545.0,223.7693,223.7693,223.5975,223.7311,4545.0
2023-07-18 14:15:00,234.26,234.34,233.99,234.0,7710.0,223.6643,223.7407,223.4065,223.4161,7710.0
2023-07-18 14:20:00,234.0,234.05,233.8,234.0,5193.0,223.4161,223.4638,223.2251,223.4161,5193.0
2023-07-18 14:25:00,233.98,234.09,233.92,234.06,4885.0,223.397,223.502,223.3397,223.4734,4885.0
2023-07-18 14:30:00,234.06,234.48,234.06,234.3,8398.0,223.4734,223.8744,223.4734,223.7025,8398.0
2023-07-18 14:35:00,234.21,234.21,234.01,234.01,848.0,223.6166,223.6166,223.4256,223.4256,848.0
2023-07-18 14:40:00,234.01,234.01,233.89,233.98,700.0,223.4256,223.4256,223.311,223.397,700.0
2023-07-18 14:45:00,234.06,234.3,234.0,234.16,4665.0,223.4734,223.7025,223.4161,223.5688,4665.0
2023-07-18 14:50:00,234.22,234.22,234.15,234.21,1000.0,223.6261,223.6261,223.5593,223.6166,1000.0
2023-07-18 14:55:00,234.22,234.31,234.13,234.25,3977.0,223.6261,223.712,223.5402,223.6548,3977.0
2023-07-18 15:00:00,234.3,234.49,234.2,234.43,7388.0,223.7025,223.8839,223.607,223.8266,7388.0
2023-07-18 15:05:00,234.43,234.46,234.33,234.46,3448.0,223.8266,223.8553,223.7311,223.8553,3448.0
2023-07-18 15:10:00,234.54,234.78,234.52,234.74,2526.0,223.9316,224.1608,223.9125,224.1226,2526.0
2023-07-18 15:15:00,234.81,234.85,234.69,234.8,4434.0,224.1894,224.2276,224.0749,224.1799,4434.0
2023-07-18 15:20:00,234.85,234.91,234.78,234.91,3681.0,224.2276,224.2849,224.1608,224.2849,3681.0
2023-07-18 15:25:00,234.93,234.94,234.85,234.91,4066.0,224.304,224.3135,224.2276,224.2849,4066.0
2023-07-18 15:30:00,234.93,234.93,234.7,234.75,8415.0,224.304,224.304,224.0844,224.1321,8415.0
2023-07-18 15:35:00,234.8,234.8,234.57,234.64,14182.0,224.1799,224.1799,223.9603,224.0271,14182.0
2023-07-18 15:40:00,234.71,235.09,234.6,234.99,21506.0,224.094,224.4568,223.9889,224.3613,21506.0
2023-07-18 15:45:00,234.94,234.94,234.56,234.56,7729.0,224.3135,224.3135,223.9507,223.9507,7729.0
2023-07-18 15:50:00,234.77,234.84,234.55,234.82,14948.0,224.1512,224.2181,223.9412,224.199,14948.0
2023-07-18 15:55:00,234.84,235.26,234.83,235.2,53309.0,224.2181,224.6191,224.2085,224.5618,53309.0
2023-07-19 09:30:00,235.0,235.84,234.99,235.52,9073.0,224.3708,225.1728,224.3613,224.8673,9073.0
2023-07-19 09:35:00,235.67,236.26,235.39,235.42,5395.0,225.0105,225.5738,224.7432,224.7718,5395.0
2023-07-19 09:40:00,235.58,236.01,235.5,235.93,3812.0,224.9246,225.3352,224.8482,225.2588,3812.0
2023-07-19 09:45:00,235.94,236.32,235.81,236.32,1618.0,225.2683,225.6311,225.1442,225.6311,1618.0
2023-07-19 09:50:00,236.32,236.4,236.07,236.33,1706.0,225.6311,225.7075,225.3924,225.6407,1706.0
2023-07-19 09:55:00,236.4,236.87,236.4,236.81,1188.0,225.7075,226.1563,225.7075,226.099,1188.0
2023-07-19 10:00:00,236.92,237.15,236.43,236.55,6753.0,226.204,226.4236,225.7362,225.8507,6753.0
2023-07-19 10:05:00,236.67,236.81,236.59,236.81,5175.0,225.9653,226.099,225.8889,226.099,5175.0
2023-07-19 10:10:00,236.73,237.44,236.44,237.44,29369.0,226.0226,226.7005,225.7457,226.7005,29369.0
2023-07-19 10:15:00,237.44,237.48,237.09,237.43,6474.0,226.7005,226.7387,226.3663,226.6909,6474.0
2023-07-19 10:20:00,237.42,237.57,237.34,237.34,1697.0,226.6814,226.8246,226.605,226.605,1697.0
2023-07-19 10:25:00,237.33,237.33,236.95,236.99,2313.0,226.5954,226.5954,226.2326,226.2708,2313.0
2023-07-19 10:30:00,237.09,237.19,236.86,236.92,4760.0,226.3663,226.4618,226.1467,226.204,4760.0
2023-07-19 10:35:00,237.01,237.11,236.83,236.91,7306.0,226.2899,226.3854,226.1181,226.1944,7306.0
2023-07-19 10:40:00,236.96,237.04,236.86,236.98,4560.0,226.2422,226.3186,226.1467,226.2613,4560.0
2023-07-19 10:45:00,236.97,236.97,236.55,236.55,3161.0,226.2517,226.2517,225.8507,225.8507,3161.0
2023-07-19 10:50:00,236.54,236.94,236.54,236.66,5256.0,225.8412,226.2231,225.8412,225.9558,5256.0
2023-07-19 10:55:00,236.58,236.68,236.42,236.63,2200.0,225.8794,225.9748,225.7266,225.9271,2200.0
2023-07-19 11:00:00,236.63,236.82,236.44,236.58,2000.0,225.9271,226.1085,225.7457,225.8794,2000.0
2023-07-19 11:05:00,236.48,236.57,236.35,236.35,4422.0,225.7839,225.8698,225.6598,225.6598,4422.0
2023-07-19 11:10:00,236.28,236.39,236.14,236.14,2662.0,225.5929,225.698,225.4593,225.4593,2662.0
2023-07-19 11:15:00,236.13,236.13,235.68,235.87,2733.0,225.4497,225.4497,225.0201,225.2015,2733.0
2023-07-19 11:20:00,235.74,235.97,235.66,235.66,4149.0,225.0774,225.297,225.001,225.001,4149.0
2023-07-19 11:25:00,235.7,235.9,235.66,235.81,2308.0,225.0392,225.2301,225.001,225.1442,2308.0
2023-07-19 11:30:00,235.87,236.05,235.8,236.05,3968.0,225.2015,225.3733,225.1346,225.3733,3968.0
2023-07-19 11:35:00,236.01,236.42,235.92,236.37,1816.0,225.3352,225.7266,225.2492,225.6789,1816.0
2023-07-19 11:40:00,236.37,236.49,236.36,236.41,734.0,225.6789,225.7934,225.6693,225.7171,734.0
2023-07-19 11:45:00,236.51,236.52,236.42,236.51,6183.0,225.8125,225.8221,225.7266,225.8125,6183.0
2023-07-19 11:50:00,236.5,236.94,236.39,236.8,10288.0,225.803,226.2231,225.698,226.0894,10288.0
2023-07-19 11:55:00,236.95,237.1,236.86,237.05,1324.0,226.2326,226.3758,226.1467,226.3281,1324.0
2023-07-19 12:00:00,236.91,236.96,236.6,236.6,3712.0,226.1944,226.2422,225.8985,225.8985,3712.0
2023-07-19 12:05:00,236.43,236.43,236.29,236.29,1301.0,225.7362,225.7362,225.6025,225.6025,1301.0
2023-07-19 12:10:00,236.38,236.55,236.38,236.54,496.0,225.6884,225.8507,225.6884,225.8412,496.0
2023-07-19 12:15:00,236.53,236.95,236.53,236.84,3570.0,225.8316,226.2326,225.8316,226.1276,3570.0
2023-07-19 12:20:00,236.73,237.14,236.73,237.14,3549.0,226.0226,226.414,226.0226,226.414,3549.0
2023-07-19 12:25:00,237.07,237.12,237.01,237.06,1519.0,226.3472,226.3949,226.2899,226.3377,1519.0
2023-07-19 12:30:00,237.05,237.05,236.89,236.91,1845.0,226.3281,226.3281,226.1753,226.1944,1845.0
2023-07-19 12:35:00,236.76,236.77,236.67,236.74,4466.0,226.0512,226.0608,225.9653,226.0321,4466.0
2023-07-19 12:40:00,236.75,236.97,236.75,236.88,824.0,226.0417,226.2517,226.0417,226.1658,824.0
2023-07-19 12:45:00,236.89,237.21,236.89,236.97,987.0,226.1753,226.4809,226.1753,226.2517,987.0
2023-07-19 12:50:00,237.11,237.18,237.05,237.18,2146.0,226.3854,226.4522,226.3281,226.4522,2146.0
2023-07-19 12:55:00,237.24,237.42,237.24,237.42,771.0,226.5095,226.6814,226.5095,226.6814,771.0
2023-07-19 13:00:00,237.22,237.22,237.16,237.19,516.0,226.4904,226.4904,226.4331,226.4618,516.0
2023-07-19 13:05:00,237.15,237.15,236.98,237.1,1636.0,226.4236,226.4236,226.2613,226.3758,1636.0
2023-07-19 13:10:00,237.12,237.28,237.11,237.28,1825.0,226.3949,226.5477,226.3854,226.5477,1825.0
2023-07-19 13:15:00,237.3,237.31,237.19,237.29,1538.0,226.5668,226.5764,226.4618,226.5573,1538.0
2023-07-19 13:20:00,237.18,237.18,236.93,236.96,1715.0,226.4522,226.4522,226.2135,226.2422,1715.0
2023-07-19 13:25:00,236.94,236.95,236.91,236.91,900.0,226.2231,226.2326,226.1944,226.1944,900.0
2023-07-19 13:30:00,236.81,236.81,236.71,236.71,927.0,226.099,226.099,226.0035,226.0035,927.0
2023-07-19 13:35:00,236.7,236.84,236.69,236.84,2807.0,225.9939,226.1276,225.9844,226.1276,2807.0
2023-07-19 13:40:00,236.9,237.0,236.86,236.86,1692.0,226.1849,226.2804,226.1467,226.1467,1692.0
2023-07-19 13:45:00,236.87,236.87,236.71,236.85,669.0,226.1563,226.1563,226.0035,226.1372,669.0
2023-07-19 13:50:00,236.81,236.81,236.61,236.81,4337.0,226.099,226.099,225.908,226.099,4337.0
2023-07-19 13:55:00,236.71,236.83,236.64,236.8,2453.0,226.0035,226.1181,225.9367,226.0894,2453.0
2023-07-19 14:00:00,236.78,236.87,236.78,236.86,2577.0,226.0703,226.1563,226.0703,226.1467,2577.0
2023-07-19 14:05:00,236.88,236.88,236.7,236.76,4820.0,226.1658,226.1658,225.9939,226.0512,4820.0
2023-07-19 14:10:00,236.67,236.67,236.27,236.28,1425.0,225.9653,225.9653,225.5834,225.5929,1425.0
2023-07-19 14:15:00,236.28,236.72,236.28,236.72,3744.0,225.5929,226.013,225.5929,226.013,3744.0
2023-07-19 14:20:00,236.83,237.04,236.83,237.0,978.0,226.1181,226.3186,226.1181,226.2804,978.0
2023-07-19 14:25:00,237.06,237.08,236.9,237.02,2755.0,226.3377,226.3568,226.1849,226.2995,2755.0
2023-07-19 14:30:00,237.06,237.39,237.05,237.33,5618.0,226.3377,226.6527,226.3281,226.5954,5618.0
2023-07-19 14:35:00,237.36,237.54,237.27,237.52,2945.0,226.6241,226.7959,226.5382,226.7769,2945.0
2023-07-19 14:40:00,237.56,237.67,237.51,237.52,3820.0,226.815,226.9201,226.7673,226.7769,3820.0
2023-07-19 14:45:00,237.51,237.7,237.43,237.65,3205.0,226.7673,226.9487,226.6909,226.901,3205.0
2023-07-19 14:50:00,237.64,237.69,237.56,237.63,3221.0,226.8914,226.9392,226.815,226.8819,3221.0
2023-07-19 14:55:00,237.58,237.6,237.39,237.4,3263.0,226.8341,226.8532,226.6527,226.6623,3263.0
2023-07-19 15:00:00,237.37,237.52,237.34,237.35,3854.0,226.6336,226.7769,226.605,226.6145,3854.0
2023-07-19 15:05:00,237.33,237.59,237.26,237.42,2427.0,226.5954,226.8437,226.5286,226.6814,2427.0
2023-07-19 15:10:00,237.46,237.47,237.28,237.3,2901.0,226.7196,226.7291,226.5477,226.5668,2901.0
2023-07-19 15:15:00,237.36,237.46,237.3,237.43,3241.0,226.6241,226.7196,226.5668,226.6909,3241.0
2023-07-19 15:20:00,237.47,237.49,237.26,237.28,5580.0,226.7291,226.7482,226.5286,226.5477,5580.0
2023-07-19 15:25:00,237.4,237.49,237.3,237.38,4709.0,226.6623,226.7482,226.5668,226.6432,4709.0
2023-07-19 15:30:00,237.27,237.55,237.21,237.49,7887.0,226.5382,226.8055,226.4809,226.7482,7887.0
2023-07-19 15:35:00,237.49,237.71,237.39,237.71,6091.0,226.7482,226.9583,226.6527,226.9583,6091.0
2023-07-19 15:40:00,237.71,237.71,237.48,237.54,8566.0,226.9583,226.9583,226.7387,226.7959,8566.0
2023-07-19 15:45:00,237.56,237.64,237.34,237.47,13036.0,226.815,226.8914,226.605,226.7291,13036.0
2023-07-19 15:50:00,237.54,237.81,237.39,237.8,20930.0,226.7959,227.0537,226.6527,227.0442,20930.0
2023-07-19 15:55:00,237.71,237.79,237.4,237.41,48867.0,226.9583,227.0346,226.6623,226.6718,48867.0
2023-07-20 09:30:00,238.49,238.49,237.72,238.39,30480.0,227.703,227.703,226.9678,227.6075,30480.0
2023-07-20 09:35:00,238.83,238.83,237.96,237.97,7827.0,228.0276,228.0276,227.197,227.2065,7827.0
2023-07-20 09:40:00,237.98,237.98,236.65,236.73,4438.0,227.216,227.216,225.9462,226.0226,4438.0
2023-07-20 09:45:00,236.68,236.9,236.56,236.72,5853.0,225.9748,226.1849,225.8603,226.013,5853.0
2023-07-20 09:50:00,237.04,237.12,236.61,237.02,3413.0,226.3186,226.3949,225.908,226.2995,3413.0
2023-07-20 09:55:00,237.12,237.18,236.44,236.62,4833.0,226.3949,226.4522,225.7457,225.9176,4833.0
2023-07-20 10:00:00,236.62,236.96,236.45,236.83,3033.0,225.9176,226.2422,225.7552,226.1181,3033.0
2023-07-20 10:05:00,236.81,237.08,236.47,236.48,5691.0,226.099,226.3568,225.7743,225.7839,5691.0
2023-07-20 10:10:00,236.46,236.53,236.07,236.12,6528.0,225.7648,225.8316,225.3924,225.4402,6528.0
2023-07-20 10:15:00,236.09,236.81,236.09,236.8,13604.0,225.4115,226.099,225.4115,226.0894,13604.0
2023-07-20 10:20:00,236.93,237.43,236.92,237.34,8271.0,226.2135,226.6909,226.204,226.605,8271.0
2023-07-20 10:25:00,237.27,237.82,237.16,237.74,7135.0,226.5382,227.0633,226.4331,226.9869,7135.0
2023-07-20 10:30:00,237.73,238.2,237.66,238.2,20102.0,226.9774,227.4261,226.9105,227.4261,20102.0
2023-07-20 10:35:00,238.11,238.62,238.01,238.15,10595.0,227.3402,227.8271,227.2447,227.3784,10595.0
2023-07-20 10:40:00,238.05,238.25,237.81,237.95,6121.0,227.2829,227.4738,227.0537,227.1874,6121.0
2023-07-20 10:45:00,237.96,238.28,237.93,238.08,7401.0,227.197,227.5025,227.1683,227.3115,7401.0
2023-07-20 10:50:00,238.07,238.31,238.07,238.24,9948.0,227.302,227.5311,227.302,227.4643,9948.0
2023-07-20 10:55:00,238.26,238.28,237.84,237.84,4734.0,227.4834,227.5025,227.0824,227.0824,4734.0
2023-07-20 11:00:00,237.91,238.52,237.9,238.52,7551.0,227.1492,227.7316,227.1397,227.7316,7551.0
2023-07-20 11:05:00,238.54,238.54,238.15,238.26,4091.0,227.7507,227.7507,227.3784,227.4834,4091.0
2023-07-20 11:10:00,238.31,238.42,238.19,238.22,4881.0,227.5311,227.6361,227.4165,227.4452,4881.0
2023-07-20 11:15:00,238.34,238.51,238.13,238.36,7691.0,227.5598,227.7221,227.3593,227.5789,7691.0
2023-07-20 11:20:00,238.36,238.46,238.27,238.39,2154.0,227.5789,227.6743,227.4929,227.6075,2154.0
2023-07-20 11:25:00,238.33,238.44,238.08,238.4,5322.0,227.5502,227.6552,227.3115,227.6171,5322.0
2023-07-20 11:30:00,238.28,238.3,237.88,237.88,3759.0,227.5025,227.5216,227.1206,227.1206,3759.0
2023-07-20 11:35:00,237.97,238.06,237.91,238.02,2902.0,227.2065,227.2924,227.1492,227.2542,2902.0
2023-07-20 11:40:00,238.09,238.23,238.09,238.19,1000.0,227.3211,227.4547,227.3211,227.4165,1000.0
2023-07-20 11:45:00,238.15,238.21,237.87,237.93,19169.0,227.3784,227.4356,227.111,227.1683,19169.0
2023-07-20 11:50:00,237.94,238.27,237.94,238.19,3778.0,227.1779,227.4929,227.1779,227.4165,3778.0
2023-07-20 11:55:00,238.19,238.19,237.84,237.84,4922.0,227.4165,227.4165,227.0824,227.0824,4922.0
2023-07-20 12:00:00,237.87,237.88,237.57,237.7,3632.0,227.111,227.1206,226.8246,226.9487,3632.0
2023-07-20 12:05:00,237.72,238.26,237.63,238.18,6770.0,226.9678,227.4834,226.8819,227.407,6770.0
2023-07-20 12:10:00,238.18,238.38,238.16,238.31,4864.0,227.407,227.598,227.3879,227.5311,4864.0
2023-07-20 12:15:00,238.29,238.57,238.28,238.42,2631.0,227.512,227.7794,227.5025,227.6361,2631.0
2023-07-20 12:20:00,238.42,238.48,238.32,238.45,1547.0,227.6361,227.6934,227.5407,227.6648,1547.0
2023-07-20 12:25:00,238.45,238.56,238.37,238.52,3852.0,227.6648,227.7698,227.5884,227.7316,3852.0
2023-07-20 12:30:00,238.58,238.63,238.37,238.55,5486.0,227.7889,227.8366,227.5884,227.7603,5486.0
2023-07-20 12:35:00,238.53,238.59,238.19,238.25,3433.0,227.7412,227.7985,227.4165,227.4738,3433.0
2023-07-20 12:40:00,238.24,238.37,238.13,238.14,1506.0,227.4643,227.5884,227.3593,227.3688,1506.0
2023-07-20 12:45:00,238.12,238.2,237.98,238.14,2084.0,227.3497,227.4261,227.216,227.3688,2084.0
2023-07-20 12:50:00,238.15,238.21,237.72,237.76,3420.0,227.3784,227.4356,226.9678,227.006,3420.0
2023-07-20 12:55:00,237.89,238.07,237.79,238.07,4935.0,227.1301,227.302,227.0346,227.302,4935.0
2023-07-20 13:00:00,238.0,238.08,237.93,237.94,3584.0,227.2351,227.3115,227.1683,227.1779,3584.0
2023-07-20 13:05:00,237.94,238.01,237.52,237.75,14768.0,227.1779,227.2447,226.7769,226.9965,14768.0
2023-07-20 13:10:00,237.79,238.01,237.76,237.78,5336.0,227.0346,227.2447,227.006,227.0251,5336.0
2023-07-20 13:15:00,237.71,237.71,237.41,237.44,1979.0,226.9583,226.9583,226.6718,226.7005,1979.0
2023-07-20 13:20:00,237.43,237.6,237.21,237.35,8164.0,226.6909,226.8532,226.4809,226.6145,8164.0
2023-07-20 13:25:00,237.37,237.5,237.25,237.31,6658.0,226.6336,226.7578,226.5191,226.5764,6658.0
2023-07-20 13:30:00,237.43,237.5,237.27,237.46,3400.0,226.6909,226.7578,226.5382,226.7196,3400.0
2023-07-20 13:35:00,237.44,237.51,237.0,237.01,3884.0,226.7005,226.7673,226.2804,226.2899,3884.0
2023-07-20 13:40:00,237.22,237.24,237.1,237.15,1493.0,226.4904,226.5095,226.3758,226.4236,1493.0
2023-07-20 13:45:00,237.2,237.24,237.09,237.24,2533.0,226.4713,226.5095,226.3663,226.5095,2533.0
2023-07-20 13:50:00,237.2,237.25,237.04,237.04,7715.0,226.4713,226.5191,226.3186,226.3186,7715.0
2023-07-20 13:55:00,237.13,237.21,237.07,237.09,1832.0,226.4045,226.4809,226.3472,226.3663,1832.0
2023-07-20 14:00:00,236.99,237.06,236.73,236.89,4482.0,226.2708,226.3377,226.0226,226.1753,4482.0
2023-07-20 14:05:00,236.85,237.0,236.82,236.93,2991.0,226.1372,226.2804,226.1085,226.2135,2991.0
2023-07-20 14:10:00,236.94,237.0,236.84,236.84,13540.0,226.2231,226.2804,226.1276,226.1276,13540.0
2023-07-20 14:15:00,236.95,237.17,236.91,237.12,8437.0,226.2326,226.4427,226.1944,226.3949,8437.0
2023-07-20 14:20:00,237.04,237.04,236.85,236.86,2947.0,226.3186,226.3186,226.1372,226.1467,2947.0
2023-07-20 14:25:00,236.75,236.94,236.58,236.8,6055.0,226.0417,226.2231,225.8794,226.0894,6055.0
2023-07-20 14:30:00,236.8,237.21,236.8,237.13,12117.0,226.0894,226.4809,226.0894,226.4045,12117.0
2023-07-20 14:35:00,237.19,237.54,237.1,237.46,7182.0,226.4618,226.7959,226.3758,226.7196,7182.0
2023-07-20 14:40:00,237.46,237.57,237.38,237.45,3164.0,226.7196,226.8246,226.6432,226.71,3164.0
2023-07-20 14:45:00,237.46,237.66,237.46,237.58,3516.0,226.7196,226.9105,226.7196,226.8341,3516.0
2023-07-20 14:50:00,237.64,237.99,237.64,237.86,5945.0,226.8914,227.2256,226.8914,227.1015,5945.0
2023-07-20 14:55:00,237.78,237.91,237.65,237.8,3361.0,227.0251,227.1492,226.901,227.0442,3361.0
2023-07-20 15:00:00,237.8,237.8,237.5,237.61,10758.0,227.0442,227.0442,226.7578,226.8628,10758.0
2023-07-20 15:05:00,237.61,237.88,237.55,237.76,5469.0,226.8628,227.1206,226.8055,227.006,5469.0
2023-07-20 15:10:00,237.74,238.0,237.68,237.81,3718.0,226.9869,227.2351,226.9296,227.0537,3718.0
2023-07-20 15:15:00,237.74,237.81,237.63,237.69,4553.0,226.9869,227.0537,226.8819,226.9392,4553.0
2023-07-20 15:20:00,237.72,237.86,237.72,237.74,5354.0,226.9678,227.1015,226.9678,226.9869,5354.0
2023-07-20 15:25:00,237.75,237.8,237.46,237.65,11366.0,226.9965,227.0442,226.7196,226.901,11366.0
2023-07-20 15:30:00,237.65,237.9,237.53,237.64,11196.0,226.901,227.1397,226.7864,226.8914,11196.0
2023-07-20 15:35:00,237.64,237.64,236.94,237.31,19730.0,226.8914,226.8914,226.2231,226.5764,19730.0
2023-07-20 15:40:00,237.37,237.59,237.3,237.54,13019.0,226.6336,226.8437,226.5668,226.7959,13019.0
2023-07-20 15:45:00,237.54,237.86,237.47,237.63,25302.0,226.7959,227.1015,226.7291,226.8819,25302.0
2023-07-20 15:50:00,237.62,237.69,237.33,237.5,27374.0,226.8723,226.9392,226.5954,226.7578,27374.0
2023-07-20 15:55:00,237.56,237.72,237.26,237.41,38778.0,226.815,226.9678,226.5286,226.6718,38778.0
2023-07-21 09:30:00,232.94,233.11,227.55,229.55,146551.0,222.404,222.5663,217.2578,219.1673,146551.0
2023-07-21 09:35:00,230.06,230.07,227.64,229.63,74240.0,219.6543,219.6638,217.3437,219.2437,74240.0
2023-07-21 09:40:00,229.79,230.29,227.41,227.6,50506.0,219.3965,219.8739,217.1241,217.3055,50506.0
2023-07-21 09:45:00,227.58,229.63,227.41,229.29,23606.0,217.2864,219.2437,217.1241,218.9191,23606.0
2023-07-21 09:50:00,229.35,230.4,228.99,230.2,12760.0,218.9764,219.9789,218.6327,219.7879,12760.0
2023-07-21 09:55:00,229.82,230.29,228.85,229.11,14660.0,219.4251,219.8739,218.499,218.7472,14660.0
2023-07-21 10:00:00,229.09,230.21,228.89,229.81,12303.0,218.7281,219.7975,218.5372,219.4156,12303.0
2023-07-21 10:05:00,229.81,230.04,229.4,230.04,21100.0,219.4156,219.6352,219.0241,219.6352,21100.0
2023-07-21 10:10:00,229.99,230.0,229.16,229.65,17501.0,219.5874,219.597,218.795,219.2628,17501.0
2023-07-21 10:15:00,229.47,230.5,229.19,229.83,24437.0,219.091,220.0744,218.8236,219.4347,24437.0
2023-07-21 10:20:00,229.99,231.03,229.91,230.5,13995.0,219.5874,220.5804,219.5111,220.0744,13995.0
2023-07-21 10:25:00,230.38,230.41,229.64,230.15,27058.0,219.9598,219.9884,219.2533,219.7402,27058.0
2023-07-21 10:30:00,229.93,230.14,229.31,229.41,8411.0,219.5302,219.7307,218.9382,219.0337,8411.0
2023-07-21 10:35:00,229.41,230.73,229.4,230.73,10465.0,219.0337,220.294,219.0241,220.294,10465.0
2023-07-21 10:40:00,230.99,231.34,230.68,231.23,6529.0,220.5422,220.8764,220.2462,220.7714,6529.0
2023-07-21 10:45:00,231.23,231.71,229.92,229.92,6677.0,220.7714,221.2296,219.5206,219.5206,6677.0
2023-07-21 10:50:00,230.0,230.89,229.9,230.5,26724.0,219.597,220.4467,219.5015,220.0744,26724.0
2023-07-21 10:55:00,230.54,230.66,230.18,230.35,8214.0,220.1126,220.2271,219.7688,219.9312,8214.0
2023-07-21 11:00:00,230.16,231.12,230.16,231.11,7612.0,219.7497,220.6663,219.7497,220.6568,7612.0
2023-07-21 11:05:00,231.11,231.25,230.91,231.09,3295.0,220.6568,220.7904,220.4658,220.6377,3295.0
2023-07-21 11:10:00,231.15,231.42,230.92,231.14,5054.0,220.695,220.9528,220.4754,220.6854,5054.0
2023-07-21 11:15:00,231.04,231.2,230.9,231.12,8266.0,220.5899,220.7427,220.4563,220.6663,8266.0
2023-07-21 11:20:00,231.17,231.49,230.64,230.64,21886.0,220.7141,221.0196,220.208,220.208,21886.0
2023-07-21 11:25:00,230.54,231.23,230.54,231.18,36953.0,220.1126,220.7714,220.1126,220.7236,36953.0
2023-07-21 11:30:00,231.05,231.1,230.74,231.1,11718.0,220.5995,220.6472,220.3035,220.6472,11718.0
2023-07-21 11:35:00,231.17,231.51,231.17,231.51,5806.0,220.7141,221.0387,220.7141,221.0387,5806.0
2023-07-21 11:40:00,231.62,231.84,231.43,231.67,5861.0,221.1437,221.3538,220.9623,221.1915,5861.0
2023-07-21 11:45:00,231.75,232.12,231.67,231.87,9613.0,221.2678,221.6211,221.1915,221.3824,9613.0
2023-07-21 11:50:00,231.96,232.42,231.8,232.3,9580.0,221.4683,221.9075,221.3156,221.793,9580.0
2023-07-21 11:55:00,232.32,232.64,232.22,232.64,13518.0,221.8121,222.1176,221.7166,222.1176,13518.0
2023-07-21 12:00:00,232.65,232.96,232.53,232.8,9717.0,222.1271,222.4231,222.0126,222.2703,9717.0
2023-07-21 12:05:00,232.73,233.14,232.71,232.87,7804.0,222.2035,222.595,222.1844,222.3372,7804.0
2023-07-21 12:10:00,232.86,233.0,232.71,232.93,10804.0,222.3276,222.4613,222.1844,222.3945,10804.0
2023-07-21 12:15:00,232.9,233.07,232.83,232.94,3764.0,222.3658,222.5281,222.299,222.404,3764.0
2023-07-21 12:20:00,232.99,233.15,232.93,233.06,3384.0,222.4517,222.6045,222.3945,222.5186,3384.0
2023-07-21 12:25:00,232.95,232.95,232.05,232.39,6345.0,222.4136,222.4136,221.5543,221.8789,6345.0
2023-07-21 12:30:00,232.23,232.47,232.22,232.24,3376.0,221.7261,221.9553,221.7166,221.7357,3376.0
2023-07-21 12:35:00,231.93,232.11,231.8,231.87,9426.0,221.4397,221.6116,221.3156,221.3824,9426.0
2023-07-21 12:40:00,231.88,232.11,231.82,231.95,4675.0,221.392,221.6116,221.3347,221.4588,4675.0
2023-07-21 12:45:00,231.84,231.84,231.49,231.58,3438.0,221.3538,221.3538,221.0196,221.1055,3438.0
2023-07-21 12:50:00,231.58,232.25,231.57,232.25,13465.0,221.1055,221.7452,221.096,221.7452,13465.0
2023-07-21 12:55:00,232.35,232.78,232.34,232.78,11201.0,221.8407,222.2512,221.8311,222.2512,11201.0
2023-07-21 13:00:00,232.78,232.85,232.47,232.47,39924.0,222.2512,222.3181,221.9553,221.9553,39924.0
2023-07-21 13:05:00,232.47,233.07,232.46,232.9,8542.0,221.9553,222.5281,221.9457,222.3658,8542.0
2023-07-21 13:10:00,232.89,233.0,232.7,232.9,6765.0,222.3563,222.4613,222.1749,222.3658,6765.0
2023-07-21 13:15:00,232.89,233.2,232.88,233.0,5854.0,222.3563,222.6522,222.3467,222.4613,5854.0
2023-07-21 13:20:00,233.03,233.08,232.85,233.06,2729.0,222.4899,222.5377,222.3181,222.5186,2729.0
2023-07-21 13:25:00,233.1,233.13,232.81,232.81,2723.0,222.5568,222.5854,222.2799,222.2799,2723.0
2023-07-21 13:30:00,232.88,233.1,232.74,232.96,9248.0,222.3467,222.5568,222.2131,222.4231,9248.0
2023-07-21 13:35:00,232.99,233.62,232.99,233.57,8646.0,222.4517,223.0533,222.4517,223.0055,8646.0
2023-07-21 13:40:00,233.5,233.53,233.4,233.48,4343.0,222.9387,222.9673,222.8432,222.9196,4343.0
2023-07-21 13:45:00,233.48,233.72,233.38,233.38,7705.0,222.9196,223.1487,222.8241,222.8241,7705.0
2023-07-21 13:50:00,233.43,233.84,233.42,233.65,26539.0,222.8718,223.2633,222.8623,223.0819,26539.0
2023-07-21 13:55:00,233.65,233.65,233.29,233.62,9671.0,223.0819,223.0819,222.7382,223.0533,9671.0
2023-07-21 14:00:00,233.66,233.9,233.37,233.47,11668.0,223.0914,223.3206,222.8146,222.91,11668.0
2023-07-21 14:05:00,233.49,233.97,233.39,233.95,8670.0,222.9291,223.3874,222.8337,223.3683,8670.0
2023-07-21 14:10:00,233.95,234.38,233.9,234.38,9054.0,223.3683,223.7789,223.3206,223.7789,9054.0
2023-07-21 14:15:00,234.38,234.58,234.11,234.5,32232.0,223.7789,223.9698,223.5211,223.8934,32232.0
2023-07-21 14:20:00,234.44,234.44,234.16,234.3,24878.0,223.8362,223.8362,223.5688,223.7025,24878.0
2023-07-21 14:25:00,234.32,234.6,234.16,234.6,8905.0,223.7216,223.9889,223.5688,223.9889,8905.0
2023-07-21 14:30:00,234.59,234.89,234.52,234.88,12123.0,223.9794,224.2658,223.9125,224.2563,12123.0
2023-07-21 14:35:00,234.88,235.0,234.77,235.0,10531.0,224.2563,224.3708,224.1512,224.3708,10531.0
2023-07-21 14:40:00,234.97,234.97,234.64,234.64,9736.0,224.3422,224.3422,224.0271,224.0271,9736.0
2023-07-21 14:45:00,234.7,234.74,234.43,234.48,27603.0,224.0844,224.1226,223.8266,223.8744,27603.0
2023-07-21 14:50:00,234.47,234.55,234.18,234.21,11358.0,223.8648,223.9412,223.5879,223.6166,11358.0
2023-07-21 14:55:00,234.26,234.26,234.0,234.1,15554.0,223.6643,223.6643,223.4161,223.5115,15554.0
2023-07-21 15:00:00,234.11,234.45,234.1,234.43,6353.0,223.5211,223.8457,223.5115,223.8266,6353.0
2023-07-21 15:05:00,234.45,234.55,234.21,234.29,11564.0,223.8457,223.9412,223.6166,223.6929,11564.0
2023-07-21 15:10:00,234.19,234.49,234.19,234.49,8114.0,223.5975,223.8839,223.5975,223.8839,8114.0
2023-07-21 15:15:00,234.49,234.67,234.44,234.63,9481.0,223.8839,224.0558,223.8362,224.0176,9481.0
2023-07-21 15:20:00,234.54,234.69,234.4,234.4,18705.0,223.9316,224.0749,223.798,223.798,18705.0
2023-07-21 15:25:00,234.43,234.51,234.21,234.42,18089.0,223.8266,223.903,223.6166,223.8171,18089.0
2023-07-21 15:30:00,234.42,234.71,234.31,234.33,18300.0,223.8171,224.094,223.712,223.7311,18300.0
2023-07-21 15:35:00,234.34,234.34,233.94,234.04,12125.0,223.7407,223.7407,223.3588,223.4543,12125.0
2023-07-21 15:40:00,234.06,234.07,233.6,233.65,15180.0,223.4734,223.4829,223.0342,223.0819,15180.0
2023-07-21 15:45:00,233.66,233.86,233.63,233.75,27399.0,223.0914,223.2824,223.0628,223.1774,27399.0
2023-07-21 15:50:00,233.76,233.8,233.11,233.47,66559.0,223.1869,223.2251,222.5663,222.91,66559.0
2023-07-21 15:55:00,233.46,233.46,232.79,232.97,150000.0,222.9005,222.9005,222.2608,222.4327,150000.0
2023-07-24 09:30:00,232.98,234.28,232.98,234.12,8149.0,222.4422,223.6834,222.4422,223.5306,8149.0
2023-07-24 09:35:00,234.38,236.05,233.99,236.05,6125.0,223.7789,225.3733,223.4065,225.3733,6125.0
2023-07-24 09:40:00,236.26,236.46,235.48,235.48,10131.0,225.5738,225.7648,224.8291,224.8291,10131.0
2023-07-24 09:45:00,235.7,236.06,235.37,235.58,5131.0,225.0392,225.3829,224.7241,224.9246,5131.0
2023-07-24 09:50:00,235.56,235.62,234.84,235.4,21360.0,224.9055,224.9628,224.2181,224.7527,21360.0
2023-07-24 09:55:00,235.53,235.71,235.03,235.28,10280.0,224.8769,225.0487,224.3995,224.6382,10280.0
2023-07-24 10:00:00,235.21,235.52,235.03,235.19,8342.0,224.5713,224.8673,224.3995,224.5522,8342.0
2023-07-24 10:05:00,235.1,235.53,234.71,235.46,9399.0,224.4663,224.8769,224.094,224.81,9399.0
2023-07-24 10:10:00,235.54,235.87,235.39,235.5,13728.0,224.8864,225.2015,224.7432,224.8482,13728.0
2023-07-24 10:15:00,235.61,235.64,235.26,235.41,2699.0,224.9532,224.9819,224.6191,224.7623,2699.0
2023-07-24 10:20:00,235.44,235.66,234.29,234.4,3386.0,224.7909,225.001,223.6929,223.798,3386.0
2023-07-24 10:25:00,234.48,234.65,234.11,234.42,5682.0,223.8744,224.0367,223.5211,223.8171,5682.0
2023-07-24 10:30:00,234.47,234.52,233.94,234.37,7920.0,223.8648,223.9125,223.3588,223.7693,7920.0
2023-07-24 10:35:00,234.28,234.77,234.21,234.77,7128.0,223.6834,224.1512,223.6166,224.1512,7128.0
2023-07-24 10:40:00,234.77,234.77,234.35,234.48,3315.0,224.1512,224.1512,223.7502,223.8744,3315.0
2023-07-24 10:45:00,234.56,235.05,234.47,235.02,6965.0,223.9507,224.4186,223.8648,224.3899,6965.0
2023-07-24 10:50:00,235.06,235.21,234.78,234.78,3900.0,224.4281,224.5713,224.1608,224.1608,3900.0
2023-07-24 10:55:00,234.77,235.01,234.76,234.8,4287.0,224.1512,224.3804,224.1417,224.1799,4287.0
2023-07-24 11:00:00,234.86,234.86,234.63,234.63,4529.0,224.2372,224.2372,224.0176,224.0176,4529.0
2023-07-24 11:05:00,234.53,234.87,234.39,234.87,4672.0,223.9221,224.2467,223.7884,224.2467,4672.0
2023-07-24 11:10:00,234.75,235.3,234.74,235.13,7781.0,224.1321,224.6573,224.1226,224.495,7781.0
2023-07-24 11:15:00,235.14,235.14,234.91,234.99,5971.0,224.5045,224.5045,224.2849,224.3613,5971.0
2023-07-24 11:20:00,234.99,235.14,234.89,235.14,7376.0,224.3613,224.5045,224.2658,224.5045,7376.0
2023-07-24 11:25:00,235.15,235.28,234.9,235.22,5246.0,224.514,224.6382,224.2754,224.5809,5246.0
2023-07-24 11:30:00,235.09,235.1,234.93,235.09,1878.0,224.4568,224.4663,224.304,224.4568,1878.0
2023-07-24 11:35:00,235.04,235.08,234.71,234.91,4893.0,224.409,224.4472,224.094,224.2849,4893.0
2023-07-24 11:40:00,234.91,235.1,234.9,235.03,2351.0,224.2849,224.4663,224.2754,224.3995,2351.0
2023-07-24 11:45:00,234.91,235.11,234.9,234.99,2062.0,224.2849,224.4759,224.2754,224.3613,2062.0
2023-07-24 11:50:00,234.98,235.3,234.95,235.21,4083.0,224.3517,224.6573,224.3231,224.5713,4083.0
2023-07-24 11:55:00,235.29,235.34,235.22,235.32,1527.0,224.6477,224.6955,224.5809,224.6764,1527.0
2023-07-24 12:00:00,235.26,235.36,235.08,235.36,4151.0,224.6191,224.7146,224.4472,224.7146,4151.0
2023-07-24 12:05:00,235.17,235.25,234.96,234.96,1122.0,224.5331,224.6095,224.3326,224.3326,1122.0
2023-07-24 12:10:00,234.89,235.02,234.84,234.9,5309.0,224.2658,224.3899,224.2181,224.2754,5309.0
2023-07-24 12:15:00,234.99,235.08,234.89,235.08,3000.0,224.3613,224.4472,224.2658,224.4472,3000.0
2023-07-24 12:20:00,235.1,235.14,234.93,235.09,4446.0,224.4663,224.5045,224.304,224.4568,4446.0
2023-07-24 12:25:00,235.14,235.26,235.06,235.14,2580.0,224.5045,224.6191,224.4281,224.5045,2580.0
2023-07-24 12:30:00,235.06,235.06,234.89,234.9,1330.0,224.4281,224.4281,224.2658,224.2754,1330.0
2023-07-24 12:35:00,234.92,235.27,234.91,235.27,3725.0,224.2945,224.6286,224.2849,224.6286,3725.0
2023-07-24 12:40:00,235.21,235.33,234.87,235.26,5360.0,224.5713,224.6859,224.2467,224.6191,5360.0
2023-07-24 12:45:00,235.26,235.28,235.11,235.16,2101.0,224.6191,224.6382,224.4759,224.5236,2101.0
2023-07-24 12:50:00,235.15,235.2,234.97,235.03,6610.0,224.514,224.5618,224.3422,224.3995,6610.0
2023-07-24 12:55:00,235.0,235.32,235.0,235.25,2419.0,224.3708,224.6764,224.3708,224.6095,2419.0
2023-07-24 13:00:00,235.21,235.24,235.05,235.24,9962.0,224.5713,224.6,224.4186,224.6,9962.0
2023-07-24 13:05:00,235.16,235.73,235.16,235.73,6096.0,224.5236,225.0678,224.5236,225.0678,6096.0
2023-07-24 13:10:00,235.87,235.88,235.54,235.56,1209.0,225.2015,225.211,224.8864,224.9055,1209.0
2023-07-24 13:15:00,235.55,235.75,235.44,235.44,2327.0,224.896,225.0869,224.7909,224.7909,2327.0
2023-07-24 13:20:00,235.45,235.52,235.41,235.5,2293.0,224.8005,224.8673,224.7623,224.8482,2293.0
2023-07-24 13:25:00,235.63,235.73,235.58,235.73,2692.0,224.9723,225.0678,224.9246,225.0678,2692.0
2023-07-24 13:30:00,235.64,235.64,235.54,235.54,1100.0,224.9819,224.9819,224.8864,224.8864,1100.0
2023-07-24 13:35:00,235.55,235.57,235.3,235.41,5862.0,224.896,224.9151,224.6573,224.7623,5862.0
2023-07-24 13:40:00,235.36,235.39,235.15,235.18,5458.0,224.7146,224.7432,224.514,224.5427,5458.0
2023-07-24 13:45:00,235.28,235.48,235.28,235.41,2713.0,224.6382,224.8291,224.6382,224.7623,2713.0
2023-07-24 13:50:00,235.47,235.68,235.41,235.57,2474.0,224.8196,225.0201,224.7623,224.9151,2474.0
2023-07-24 13:55:00,235.57,235.73,235.53,235.72,5531.0,224.9151,225.0678,224.8769,225.0583,5531.0
2023-07-24 14:00:00,235.79,236.07,235.79,235.95,12129.0,225.1251,225.3924,225.1251,225.2779,12129.0
2023-07-24 14:05:00,235.91,235.94,235.85,235.89,2081.0,225.2397,225.2683,225.1824,225.2206,2081.0
2023-07-24 14:10:00,235.93,235.93,235.45,235.46,6931.0,225.2588,225.2588,224.8005,224.81,6931.0
2023-07-24 14:15:00,235.45,235.52,235.16,235.28,5331.0,224.8005,224.8673,224.5236,224.6382,5331.0
2023-07-24 14:20:00,235.15,235.24,235.07,235.24,7943.0,224.514,224.6,224.4377,224.6,7943.0
2023-07-24 14:25:00,235.24,235.51,235.23,235.38,11235.0,224.6,224.8578,224.5904,224.7336,11235.0
2023-07-24 14:30:00,235.38,235.42,235.25,235.25,5724.0,224.7336,224.7718,224.6095,224.6095,5724.0
2023-07-24 14:35:00,235.26,235.52,235.2,235.31,6445.0,224.6191,224.8673,224.5618,224.6668,6445.0
2023-07-24 14:40:00,235.4,235.4,234.9,235.01,3923.0,224.7527,224.7527,224.2754,224.3804,3923.0
2023-07-24 14:45:00,235.02,235.08,234.9,235.08,2911.0,224.3899,224.4472,224.2754,224.4472,2911.0
2023-07-24 14:50:00,235.11,235.11,234.92,234.95,3550.0,224.4759,224.4759,224.2945,224.3231,3550.0
2023-07-24 14:55:00,234.92,235.15,234.78,235.03,5018.0,224.2945,224.514,224.1608,224.3995,5018.0
2023-07-24 15:00:00,234.98,235.08,234.91,235.0,2747.0,224.3517,224.4472,224.2849,224.3708,2747.0
2023-07-24 15:05:00,235.0,235.15,234.93,234.93,2723.0,224.3708,224.514,224.304,224.304,2723.0
2023-07-24 15:10:00,234.94,235.19,234.93,235.09,4017.0,224.3135,224.5522,224.304,224.4568,4017.0
2023-07-24 15:15:00,235.15,235.18,235.02,235.17,4172.0,224.514,224.5427,224.3899,224.5331,4172.0
2023-07-24 15:20:00,235.17,235.21,235.05,235.09,17169.0,224.5331,224.5713,224.4186,224.4568,17169.0
2023-07-24 15:25:00,235.02,235.05,234.48,234.49,8378.0,224.3899,224.4186,223.8744,223.8839,8378.0
2023-07-24 15:30:00,234.48,234.63,234.44,234.52,7418.0,223.8744,224.0176,223.8362,223.9125,7418.0
2023-07-24 15:35:00,234.58,235.0,234.48,235.0,24116.0,223.9698,224.3708,223.8744,224.3708,24116.0
2023-07-24 15:40:00,235.03,235.31,235.03,235.3,14895.0,224.3995,224.6668,224.3995,224.6573,14895.0
2023-07-24 15:45:00,235.28,235.46,235.12,235.28,11241.0,224.6382,224.81,224.4854,224.6382,11241.0
2023-07-24 15:50:00,235.22,235.25,234.9,235.03,30237.0,224.5809,224.6095,224.2754,224.3995,30237.0
2023-07-24 15:55:00,235.1,235.55,235.06,235.51,57923.0,224.4663,224.896,224.4281,224.8578,57923.0
2023-07-25 09:30:00,234.67,235.37,233.98,234.87,9816.0,224.0558,224.7241,223.397,224.2467,9816.0
2023-07-25 09:35:00,234.94,236.26,234.94,236.26,2518.0,224.3135,225.5738,224.3135,225.5738,2518.0
2023-07-25 09:40:00,236.09,236.62,236.06,236.62,2594.0,225.4115,225.9176,225.3829,225.9176,2594.0
2023-07-25 09:45:00,236.31,236.61,236.01,236.52,4438.0,225.6216,225.908,225.3352,225.8221,4438.0
2023-07-25 09:50:00,236.53,237.0,236.52,236.99,16534.0,225.8316,226.2804,225.8221,226.2708,16534.0
2023-07-25 09:55:00,237.01,237.55,236.8,236.92,8642.0,226.2899,226.8055,226.0894,226.204,8642.0
2023-07-25 10:00:00,236.84,237.11,236.8,236.96,17582.0,226.1276,226.3854,226.0894,226.2422,17582.0
2023-07-25 10:05:00,236.93,236.98,236.72,236.77,7559.0,226.2135,226.2613,226.013,226.0608,7559.0
2023-07-25 10:10:00,236.74,236.76,236.22,236.35,4126.0,226.0321,226.0512,225.5357,225.6598,4126.0
2023-07-25 10:15:00,236.52,236.69,236.23,236.4,9931.0,225.8221,225.9844,225.5452,225.7075,9931.0
2023-07-25 10:20:00,236.4,236.4,236.12,236.12,4295.0,225.7075,225.7075,225.4402,225.4402,4295.0
2023-07-25 10:25:00,236.21,236.57,236.2,236.57,5548.0,225.5261,225.8698,225.5166,225.8698,5548.0
2023-07-25 10:30:00,236.54,236.89,236.48,236.77,4799.0,225.8412,226.1753,225.7839,226.0608,4799.0
2023-07-25 10:35:00,236.89,237.01,236.67,236.67,6791.0,226.1753,226.2899,225.9653,225.9653,6791.0
2023-07-25 10:40:00,236.67,237.41,236.67,237.41,4491.0,225.9653,226.6718,225.9653,226.6718,4491.0
2023-07-25 10:45:00,237.45,237.51,237.07,237.07,1989.0,226.71,226.7673,226.3472,226.3472,1989.0
2023-07-25 10:50:00,237.27,237.33,237.08,237.08,2831.0,226.5382,226.5954,226.3568,226.3568,2831.0
2023-07-25 10:55:00,237.24,237.26,237.02,237.02,1300.0,226.5095,226.5286,226.2995,226.2995,1300.0
2023-07-25 11:00:00,236.99,237.04,236.79,236.79,2029.0,226.2708,226.3186,226.0799,226.0799,2029.0
2023-07-25 11:05:00,236.68,236.72,236.56,236.59,2625.0,225.9748,226.013,225.8603,225.8889,2625.0
2023-07-25 11:10:00,236.58,236.65,236.47,236.5,2149.0,225.8794,225.9462,225.7743,225.803,2149.0
2023-07-25 11:15:00,236.53,236.53,236.25,236.38,3028.0,225.8316,225.8316,225.5643,225.6884,3028.0
2023-07-25 11:20:00,236.38,236.86,236.32,236.84,6079.0,225.6884,226.1467,225.6311,226.1276,6079.0
2023-07-25 11:25:00,236.92,237.15,236.88,237.13,8548.0,226.204,226.4236,226.1658,226.4045,8548.0
2023-07-25 11:30:00,237.17,237.23,236.91,236.94,4794.0,226.4427,226.5,226.1944,226.2231,4794.0
2023-07-25 11:35:00,237.02,237.23,236.95,237.06,2649.0,226.2995,226.5,226.2326,226.3377,2649.0
2023-07-25 11:40:00,236.99,237.04,236.79,237.04,3964.0,226.2708,226.3186,226.0799,226.3186,3964.0
2023-07-25 11:45:00,236.98,237.2,236.96,237.15,5372.0,226.2613,226.4713,226.2422,226.4236,5372.0
2023-07-25 11:50:00,237.13,237.16,236.82,236.98,4643.0,226.4045,226.4331,226.1085,226.2613,4643.0
2023-07-25 11:55:00,236.86,237.14,236.86,237.09,2323.0,226.1467,226.414,226.1467,226.3663,2323.0
2023-07-25 12:00:00,237.09,237.1,236.71,236.88,6355.0,226.3663,226.3758,226.0035,226.1658,6355.0
2023-07-25 12:05:00,236.78,236.89,236.65,236.82,1506.0,226.0703,226.1753,225.9462,226.1085,1506.0
2023-07-25 12:10:00,236.86,236.97,236.65,236.65,3408.0,226.1467,226.2517,225.9462,225.9462,3408.0
2023-07-25 12:15:00,236.72,236.72,236.54,236.55,1377.0,226.013,226.013,225.8412,225.8507,1377.0
2023-07-25 12:20:00,236.53,236.54,236.22,236.23,10171.0,225.8316,225.8412,225.5357,225.5452,10171.0
2023-07-25 12:25:00,236.23,236.41,236.22,236.41,13949.0,225.5452,225.7171,225.5357,225.7171,13949.0
2023-07-25 12:30:00,236.41,236.49,236.16,236.16,4000.0,225.7171,225.7934,225.4784,225.4784,4000.0
2023-07-25 12:35:00,236.16,236.21,236.06,236.16,4010.0,225.4784,225.5261,225.3829,225.4784,4010.0
2023-07-25 12:40:00,236.09,236.17,235.71,235.71,3601.0,225.4115,225.4879,225.0487,225.0487,3601.0
2023-07-25 12:45:00,235.62,235.7,235.14,235.26,2842.0,224.9628,225.0392,224.5045,224.6191,2842.0
2023-07-25 12:50:00,235.16,235.33,235.11,235.12,3893.0,224.5236,224.6859,224.4759,224.4854,3893.0
2023-07-25 12:55:00,235.24,235.4,235.23,235.31,2640.0,224.6,224.7527,224.5904,224.6668,2640.0
2023-07-25 13:00:00,235.43,235.67,235.33,235.62,19677.0,224.7814,225.0105,224.6859,224.9628,19677.0
2023-07-25 13:05:00,235.6,235.72,235.49,235.6,2844.0,224.9437,225.0583,224.8387,224.9437,2844.0
2023-07-25 13:10:00,235.6,235.6,235.09,235.42,38314.0,224.9437,224.9437,224.4568,224.7718,38314.0
2023-07-25 13:15:00,235.47,235.66,235.22,235.22,7153.0,224.8196,225.001,224.5809,224.5809,7153.0
2023-07-25 13:20:00,235.31,235.54,235.16,235.54,38199.0,224.6668,224.8864,224.5236,224.8864,38199.0
2023-07-25 13:25:00,235.55,236.01,235.53,235.91,25520.0,224.896,225.3352,224.8769,225.2397,25520.0
2023-07-25 13:30:00,235.93,236.23,235.92,236.13,5038.0,225.2588,225.5452,225.2492,225.4497,5038.0
2023-07-25 13:35:00,236.23,236.33,236.04,236.06,4310.0,225.5452,225.6407,225.3638,225.3829,4310.0
2023-07-25 13:40:00,236.18,236.5,236.1,236.5,4523.0,225.4975,225.803,225.4211,225.803,4523.0
2023-07-25 13:45:00,236.58,236.58,236.5,236.55,1387.0,225.8794,225.8794,225.803,225.8507,1387.0
2023-07-25 13:50:00,236.46,236.64,236.22,236.52,7022.0,225.7648,225.9367,225.5357,225.8221,7022.0
2023-07-25 13:55:00,236.53,236.61,236.39,236.4,1110.0,225.8316,225.908,225.698,225.7075,1110.0
2023-07-25 14:00:00,236.46,236.46,236.13,236.22,2718.0,225.7648,225.7648,225.4497,225.5357,2718.0
2023-07-25 14:05:00,236.22,236.38,236.22,236.31,4660.0,225.5357,225.6884,225.5357,225.6216,4660.0
2023-07-25 14:10:00,236.31,236.46,236.19,236.4,3533.0,225.6216,225.7648,225.507,225.7075,3533.0
2023-07-25 14:15:00,236.47,236.67,236.47,236.67,5605.0,225.7743,225.9653,225.7743,225.9653,5605.0
2023-07-25 14:20:00,236.71,236.97,236.6,236.97,3301.0,226.0035,226.2517,225.8985,226.2517,3301.0
2023-07-25 14:25:00,236.99,237.11,236.87,237.09,4733.0,226.2708,226.3854,226.1563,226.3663,4733.0
2023-07-25 14:30:00,237.09,237.2,236.99,237.15,5069.0,226.3663,226.4713,226.2708,226.4236,5069.0
2023-07-25 14:35:00,237.13,237.25,237.07,237.11,2099.0,226.4045,226.5191,226.3472,226.3854,2099.0
2023-07-25 14:40:00,237.1,237.26,237.03,237.26,4160.0,226.3758,226.5286,226.309,226.5286,4160.0
2023-07-25 14:45:00,237.21,237.33,236.82,236.84,8523.0,226.4809,226.5954,226.1085,226.1276,8523.0
2023-07-25 14:50:00,236.84,236.99,236.76,236.88,2678.0,226.1276,226.2708,226.0512,226.1658,2678.0
2023-07-25 14:55:00,236.91,236.91,236.38,236.46,3285.0,226.1944,226.1944,225.6884,225.7648,3285.0
2023-07-25 15:00:00,236.47,236.57,236.39,236.5,4151.0,225.7743,225.8698,225.698,225.803,4151.0
2023-07-25 15:05:00,236.5,236.86,236.49,236.78,10893.0,225.803,226.1467,225.7934,226.0703,10893.0
2023-07-25 15:10:00,236.76,236.83,236.67,236.75,10643.0,226.0512,226.1181,225.9653,226.0417,10643.0
2023-07-25 15:15:00,236.7,236.75,236.49,236.66,6250.0,225.9939,226.0417,225.7934,225.9558,6250.0
2023-07-25 15:20:00,236.58,236.88,236.57,236.84,6413.0,225.8794,226.1658,225.8698,226.1276,6413.0
2023-07-25 15:25:00,236.91,236.92,236.56,236.66,6421.0,226.1944,226.204,225.8603,225.9558,6421.0
2023-07-25 15:30:00,236.59,236.78,236.54,236.74,15156.0,225.8889,226.0703,225.8412,226.0321,15156.0
2023-07-25 15:35:00,236.74,236.94,236.7,236.79,10022.0,226.0321,226.2231,225.9939,226.0799,10022.0
2023-07-25 15:40:00,236.79,237.03,236.73,236.88,16486.0,226.0799,226.309,226.0226,226.1658,16486.0
2023-07-25 15:45:00,236.88,236.9,236.66,236.79,17515.0,226.1658,226.1849,225.9558,226.0799,17515.0
2023-07-25 15:50:00,236.78,237.03,236.55,236.98,22984.0,226.0703,226.309,225.8507,226.2613,22984.0
2023-07-25 15:55:00,236.96,237.2,236.73,237.19,68471.0,226.2422,226.4713,226.0226,226.4618,68471.0
2023-07-26 09:30:00,238.75,239.0,237.1,237.26,19028.0,227.9512,228.1899,226.3758,226.5286,19028.0
2023-07-26 09:35:00,237.29,237.48,234.11,235.56,47156.0,226.5573,226.7387,223.5211,224.9055,47156.0
2023-07-26 09:40:00,235.97,236.4,235.13,235.62,54841.0,225.297,225.7075,224.495,224.9628,54841.0
2023-07-26 09:45:00,235.87,238.05,235.62,236.88,21029.0,225.2015,227.2829,224.9628,226.1658,21029.0
2023-07-26 09:50:00,236.9,237.9,236.64,237.53,67564.0,226.1849,227.1397,225.9367,226.7864,67564.0
2023-07-26 09:55:00,237.91,237.91,237.14,237.5,8181.0,227.1492,227.1492,226.414,226.7578,8181.0
2023-07-26 10:00:00,237.11,237.85,236.85,237.04,6481.0,226.3854,227.0919,226.1372,226.3186,6481.0
2023-07-26 10:05:00,236.87,238.05,236.85,237.92,24664.0,226.1563,227.2829,226.1372,227.1588,24664.0
2023-07-26 10:10:00,237.72,238.54,237.67,238.13,32948.0,226.9678,227.7507,226.9201,227.3593,32948.0
2023-07-26 10:15:00,238.18,238.39,238.02,238.15,9906.0,227.407,227.6075,227.2542,227.3784,9906.0
2023-07-26 10:20:00,238.28,238.55,238.2,238.36,7848.0,227.5025,227.7603,227.4261,227.5789,7848.0
2023-07-26 10:25:00,238.35,238.89,238.22,238.81,19112.0,227.5693,228.0849,227.4452,228.0085,19112.0
2023-07-26 10:30:00,238.84,238.89,238.55,238.77,9587.0,228.0371,228.0849,227.7603,227.9703,9587.0
2023-07-26 10:35:00,238.72,238.88,238.36,238.63,9083.0,227.9226,228.0753,227.5789,227.8366,9083.0
2023-07-26 10:40:00,238.64,238.75,237.66,237.66,6703.0,227.8462,227.9512,226.9105,226.9105,6703.0
2023-07-26 10:45:00,237.58,237.7,236.84,237.16,8211.0,226.8341,226.9487,226.1276,226.4331,8211.0
2023-07-26 10:50:00,236.83,237.06,236.64,236.73,7353.0,226.1181,226.3377,225.9367,226.0226,7353.0
2023-07-26 10:55:00,236.76,236.9,236.31,236.48,15056.0,226.0512,226.1849,225.6216,225.7839,15056.0
2023-07-26 11:00:00,236.33,236.95,236.27,236.71,13958.0,225.6407,226.2326,225.5834,226.0035,13958.0
2023-07-26 11:05:00,236.74,236.93,236.5,236.88,12710.0,226.0321,226.2135,225.803,226.1658,12710.0
2023-07-26 11:10:00,237.07,237.07,236.1,236.46,11135.0,226.3472,226.3472,225.4211,225.7648,11135.0
2023-07-26 11:15:00,236.5,236.7,236.06,236.06,12107.0,225.803,225.9939,225.3829,225.3829,12107.0
2023-07-26 11:20:00,236.03,236.22,235.82,235.91,8722.0,225.3542,225.5357,225.1537,225.2397,8722.0
2023-07-26 11:25:00,235.91,236.43,235.9,236.19,7764.0,225.2397,225.7362,225.2301,225.507,7764.0
2023-07-26 11:30:00,236.05,236.57,236.05,236.56,8719.0,225.3733,225.8698,225.3733,225.8603,8719.0
2023-07-26 11:35:00,236.62,236.71,236.35,236.66,4100.0,225.9176,226.0035,225.6598,225.9558,4100.0
2023-07-26 11:40:00,236.75,236.93,236.51,236.66,5834.0,226.0417,226.2135,225.8125,225.9558,5834.0
2023-07-26 11:45:00,236.64,236.69,236.31,236.42,4651.0,225.9367,225.9844,225.6216,225.7266,4651.0
2023-07-26 11:50:00,236.51,236.6,236.37,236.6,7349.0,225.8125,225.8985,225.6789,225.8985,7349.0
2023-07-26 11:55:00,236.56,236.97,236.55,236.79,10395.0,225.8603,226.2517,225.8507,226.0799,10395.0
2023-07-26 12:00:00,236.97,237.05,236.67,236.71,3538.0,226.2517,226.3281,225.9653,226.0035,3538.0
2023-07-26 12:05:00,236.74,237.08,236.74,237.08,3147.0,226.0321,226.3568,226.0321,226.3568,3147.0
2023-07-26 12:10:00,237.08,237.28,237.08,237.19,1576.0,226.3568,226.5477,226.3568,226.4618,1576.0
2023-07-26 12:15:00,237.07,237.34,237.03,237.28,8512.0,226.3472,226.605,226.309,226.5477,8512.0
2023-07-26 12:20:00,237.27,237.49,237.27,237.46,1700.0,226.5382,226.7482,226.5382,226.7196,1700.0
2023-07-26 12:25:00,237.4,237.55,237.28,237.44,4238.0,226.6623,226.8055,226.5477,226.7005,4238.0
2023-07-26 12:30:00,237.37,237.39,237.11,237.17,6144.0,226.6336,226.6527,226.3854,226.4427,6144.0
2023-07-26 12:35:00,237.14,237.2,236.98,237.09,10517.0,226.414,226.4713,226.2613,226.3663,10517.0
2023-07-26 12:40:00,237.09,237.29,237.09,237.29,6158.0,226.3663,226.5573,226.3663,226.5573,6158.0
2023-07-26 12:45:00,237.37,237.57,237.15,237.45,6744.0,226.6336,226.8246,226.4236,226.71,6744.0
2023-07-26 12:50:00,237.55,237.73,237.39,237.44,4906.0,226.8055,226.9774,226.6527,226.7005,4906.0
2023-07-26 12:55:00,237.51,237.54,237.25,237.4,5804.0,226.7673,226.7959,226.5191,226.6623,5804.0
2023-07-26 13:00:00,237.32,237.32,237.16,237.24,1957.0,226.5859,226.5859,226.4331,226.5095,1957.0
2023-07-26 13:05:00,237.22,237.22,237.02,237.15,9645.0,226.4904,226.4904,226.2995,226.4236,9645.0
2023-07-26 13:10:00,237.13,237.13,236.77,236.77,7526.0,226.4045,226.4045,226.0608,226.0608,7526.0
2023-07-26 13:15:00,236.88,236.88,236.45,236.45,3031.0,226.1658,226.1658,225.7552,225.7552,3031.0
2023-07-26 13:20:00,236.55,236.84,236.54,236.69,12636.0,225.8507,226.1276,225.8412,225.9844,12636.0
2023-07-26 13:25:00,236.54,236.55,236.45,236.47,2725.0,225.8412,225.8507,225.7552,225.7743,2725.0
2023-07-26 13:30:00,236.51,236.52,236.08,236.14,4740.0,225.8125,225.8221,225.402,225.4593,4740.0
2023-07-26 13:35:00,236.15,236.25,235.73,236.07,4110.0,225.4688,225.5643,225.0678,225.3924,4110.0
2023-07-26 13:40:00,236.03,236.16,235.83,235.9,4742.0,225.3542,225.4784,225.1633,225.2301,4742.0
2023-07-26 13:45:00,235.89,235.93,235.58,235.8,6795.0,225.2206,225.2588,224.9246,225.1346,6795.0
2023-07-26 13:50:00,235.84,236.08,235.63,235.64,5974.0,225.1728,225.402,224.9723,224.9819,5974.0
2023-07-26 13:55:00,235.56,235.8,235.55,235.68,3365.0,224.9055,225.1346,224.896,225.0201,3365.0
2023-07-26 14:00:00,235.65,235.97,235.31,235.32,29686.0,224.9914,225.297,224.6668,224.6764,29686.0
2023-07-26 14:05:00,235.34,235.34,234.76,234.76,6124.0,224.6955,224.6955,224.1417,224.1417,6124.0
2023-07-26 14:10:00,234.93,235.21,234.24,235.13,36935.0,224.304,224.5713,223.6452,224.495,36935.0
2023-07-26 14:15:00,235.22,235.54,235.22,235.44,5998.0,224.5809,224.8864,224.5809,224.7909,5998.0
2023-07-26 14:20:00,235.44,235.86,235.42,235.82,8895.0,224.7909,225.1919,224.7718,225.1537,8895.0
2023-07-26 14:25:00,235.81,236.34,235.81,235.89,22155.0,225.1442,225.6502,225.1442,225.2206,22155.0
2023-07-26 14:30:00,235.79,235.94,235.48,235.7,9768.0,225.1251,225.2683,224.8291,225.0392,9768.0
2023-07-26 14:35:00,235.71,236.62,235.61,236.62,15615.0,225.0487,225.9176,224.9532,225.9176,15615.0
2023-07-26 14:40:00,236.44,236.57,236.0,236.35,10626.0,225.7457,225.8698,225.3256,225.6598,10626.0
2023-07-26 14:45:00,236.33,236.38,235.77,236.22,13403.0,225.6407,225.6884,225.106,225.5357,13403.0
2023-07-26 14:50:00,236.12,236.6,236.1,236.55,9073.0,225.4402,225.8985,225.4211,225.8507,9073.0
2023-07-26 14:55:00,236.43,236.68,236.19,236.35,13224.0,225.7362,225.9748,225.507,225.6598,13224.0
2023-07-26 15:00:00,236.4,236.4,235.72,235.94,14320.0,225.7075,225.7075,225.0583,225.2683,14320.0
2023-07-26 15:05:00,235.99,236.16,234.89,234.92,10602.0,225.3161,225.4784,224.2658,224.2945,10602.0
2023-07-26 15:10:00,234.84,235.64,234.82,235.45,8525.0,224.2181,224.9819,224.199,224.8005,8525.0
2023-07-26 15:15:00,235.45,235.62,235.22,235.62,10657.0,224.8005,224.9628,224.5809,224.9628,10657.0
2023-07-26 15:20:00,235.62,236.07,235.62,235.89,9945.0,224.9628,225.3924,224.9628,225.2206,9945.0
2023-07-26 15:25:00,235.94,236.06,235.78,235.94,10766.0,225.2683,225.3829,225.1156,225.2683,10766.0
2023-07-26 15:30:00,235.96,236.17,235.78,236.16,15398.0,225.2874,225.4879,225.1156,225.4784,15398.0
2023-07-26 15:35:00,236.21,236.36,235.88,236.02,13584.0,225.5261,225.6693,225.211,225.3447,13584.0
2023-07-26 15:40:00,236.08,236.46,236.05,236.13,20008.0,225.402,225.7648,225.3733,225.4497,20008.0
2023-07-26 15:45:00,236.1,236.8,236.1,236.77,28682.0,225.4211,226.0894,225.4211,226.0608,28682.0
2023-07-26 15:50:00,236.7,236.93,236.56,236.93,65164.0,225.9939,226.2135,225.8603,226.2135,65164.0
2023-07-26 15:55:00,236.86,237.08,236.46,237.08,117446.0,226.1467,226.3568,225.7648,226.3568,117446.0
2023-07-27 09:30:00,236.94,237.14,234.11,235.87,32084.0,226.2231,226.414,223.5211,225.2015,32084.0
2023-07-27 09:35:00,235.97,235.97,232.96,233.49,20888.0,225.297,225.297,222.4231,222.9291,20888.0
2023-07-27 09:40:00,233.78,234.73,232.44,233.8,27737.0,223.206,224.113,221.9266,223.2251,27737.0
2023-07-27 09:45:00,234.04,236.43,233.85,236.31,49965.0,223.4543,225.7362,223.2728,225.6216,49965.0
2023-07-27 09:50:00,236.15,236.41,235.2,235.26,30623.0,225.4688,225.7171,224.5618,224.6191,30623.0
2023-07-27 09:55:00,235.25,236.02,234.4,235.95,31958.0,224.6095,225.3447,223.798,225.2779,31958.0
2023-07-27 10:00:00,235.84,236.09,235.53,235.78,7927.0,225.1728,225.4115,224.8769,225.1156,7927.0
2023-07-27 10:05:00,235.93,236.11,234.83,234.83,22695.0,225.2588,225.4306,224.2085,224.2085,22695.0
2023-07-27 10:10:00,234.84,234.92,232.05,232.98,29105.0,224.2181,224.2945,221.5543,222.4422,29105.0
2023-07-27 10:15:00,233.28,234.54,233.26,234.46,30270.0,222.7286,223.9316,222.7095,223.8553,30270.0
2023-07-27 10:20:00,234.33,234.65,234.2,234.31,10867.0,223.7311,224.0367,223.607,223.712,10867.0
2023-07-27 10:25:00,234.31,234.63,234.22,234.4,11176.0,223.712,224.0176,223.6261,223.798,11176.0
2023-07-27 10:30:00,234.4,234.59,233.94,234.46,8807.0,223.798,223.9794,223.3588,223.8553,8807.0
2023-07-27 10:35:00,234.45,235.47,234.44,235.23,15794.0,223.8457,224.8196,223.8362,224.5904,15794.0
2023-07-27 10:40:00,235.0,235.3,234.67,235.16,5392.0,224.3708,224.6573,224.0558,224.5236,5392.0
2023-07-27 10:45:00,235.19,235.57,235.11,235.56,9150.0,224.5522,224.9151,224.4759,224.9055,9150.0
2023-07-27 10:50:00,235.65,235.65,234.91,235.2,9010.0,224.9914,224.9914,224.2849,224.5618,9010.0
2023-07-27 10:55:00,235.1,235.53,234.78,234.78,10764.0,224.4663,224.8769,224.1608,224.1608,10764.0
2023-07-27 11:00:00,234.99,235.55,234.95,234.96,3709.0,224.3613,224.896,224.3231,224.3326,3709.0
2023-07-27 11:05:00,234.95,235.44,234.95,235.44,3446.0,224.3231,224.7909,224.3231,224.7909,3446.0
2023-07-27 11:10:00,235.45,236.33,235.41,236.33,6438.0,224.8005,225.6407,224.7623,225.6407,6438.0
2023-07-27 11:15:00,236.35,236.81,236.19,236.71,5713.0,225.6598,226.099,225.507,226.0035,5713.0
2023-07-27 11:20:00,236.84,236.91,236.45,236.78,5360.0,226.1276,226.1944,225.7552,226.0703,5360.0
2023-07-27 11:25:00,236.68,237.48,236.57,237.41,9032.0,225.9748,226.7387,225.8698,226.6718,9032.0
2023-07-27 11:30:00,237.46,237.46,236.96,237.01,3318.0,226.7196,226.7196,226.2422,226.2899,3318.0
2023-07-27 11:35:00,237.15,237.51,237.13,237.38,5390.0,226.4236,226.7673,226.4045,226.6432,5390.0
2023-07-27 11:40:00,237.48,237.55,237.35,237.44,1842.0,226.7387,226.8055,226.6145,226.7005,1842.0
2023-07-27 11:45:00,237.49,237.49,236.84,236.98,6525.0,226.7482,226.7482,226.1276,226.2613,6525.0
2023-07-27 11:50:00,237.06,237.24,236.89,237.19,4489.0,226.3377,226.5095,226.1753,226.4618,4489.0
2023-07-27 11:55:00,237.07,237.44,236.87,237.03,5999.0,226.3472,226.7005,226.1563,226.309,5999.0
2023-07-27 12:00:00,236.93,237.1,236.73,236.79,3747.0,226.2135,226.3758,226.0226,226.0799,3747.0
2023-07-27 12:05:00,236.71,237.51,236.71,237.48,2491.0,226.0035,226.7673,226.0035,226.7387,2491.0
2023-07-27 12:10:00,237.46,237.46,237.06,237.06,3111.0,226.7196,226.7196,226.3377,226.3377,3111.0
2023-07-27 12:15:00,237.11,237.11,236.83,236.86,2000.0,226.3854,226.3854,226.1181,226.1467,2000.0
2023-07-27 12:20:00,236.84,237.35,236.84,237.34,4717.0,226.1276,226.6145,226.1276,226.605,4717.0
2023-07-27 12:25:00,237.36,237.38,237.09,237.32,3094.0,226.6241,226.6432,226.3663,226.5859,3094.0
2023-07-27 12:30:00,237.29,237.74,237.09,237.71,9699.0,226.5573,226.9869,226.3663,226.9583,9699.0
2023-07-27 12:35:00,237.73,237.73,237.07,237.15,3143.0,226.9774,226.9774,226.3472,226.4236,3143.0
2023-07-27 12:40:00,237.09,237.09,236.8,236.9,1610.0,226.3663,226.3663,226.0894,226.1849,1610.0
2023-07-27 12:45:00,236.92,237.26,236.91,237.19,3443.0,226.204,226.5286,226.1944,226.4618,3443.0
2023-07-27 12:50:00,237.27,237.45,237.07,237.41,4356.0,226.5382,226.71,226.3472,226.6718,4356.0
2023-07-27 12:55:00,237.43,237.43,236.88,237.12,4225.0,226.6909,226.6909,226.1658,226.3949,4225.0
2023-07-27 13:00:00,237.33,237.65,237.33,237.59,4263.0,226.5954,226.901,226.5954,226.8437,4263.0
2023-07-27 13:05:00,237.48,237.51,237.14,237.42,8238.0,226.7387,226.7673,226.414,226.6814,8238.0
2023-07-27 13:10:00,237.6,237.61,237.2,237.28,2966.0,226.8532,226.8628,226.4713,226.5477,2966.0
2023-07-27 13:15:00,237.27,237.35,236.8,236.81,11201.0,226.5382,226.6145,226.0894,226.099,11201.0
2023-07-27 13:20:00,236.58,236.81,236.4,236.78,4820.0,225.8794,226.099,225.7075,226.0703,4820.0
2023-07-27 13:25:00,236.68,236.88,236.42,236.49,4263.0,225.9748,226.1658,225.7266,225.7934,4263.0
2023-07-27 13:30:00,236.41,236.85,236.36,236.82,6485.0,225.7171,226.1372,225.6693,226.1085,6485.0
2023-07-27 13:35:00,236.84,236.84,236.2,236.23,6669.0,226.1276,226.1276,225.5166,225.5452,6669.0
2023-07-27 13:40:00,236.23,236.74,236.23,236.74,9045.0,225.5452,226.0321,225.5452,226.0321,9045.0
2023-07-27 13:45:00,236.57,236.91,236.48,236.91,9253.0,225.8698,226.1944,225.7839,226.1944,9253.0
2023-07-27 13:50:00,236.77,236.91,236.56,236.63,7648.0,226.0608,226.1944,225.8603,225.9271,7648.0
2023-07-27 13:55:00,236.65,236.97,236.54,236.97,9448.0,225.9462,226.2517,225.8412,226.2517,9448.0
2023-07-27 14:00:00,237.0,237.07,236.8,237.03,15117.0,226.2804,226.3472,226.0894,226.309,15117.0
2023-07-27 14:05:00,237.05,237.57,237.05,237.49,7685.0,226.3281,226.8246,226.3281,226.7482,7685.0
2023-07-27 14:10:00,237.45,237.49,237.03,237.04,10555.0,226.71,226.7482,226.309,226.3186,10555.0
2023-07-27 14:15:00,237.05,237.6,237.03,237.23,12142.0,226.3281,226.8532,226.309,226.5,12142.0
2023-07-27 14:20:00,237.26,237.26,236.84,236.84,4711.0,226.5286,226.5286,226.1276,226.1276,4711.0
2023-07-27 14:25:00,236.85,236.94,236.77,236.9,5861.0,226.1372,226.2231,226.0608,226.1849,5861.0
2023-07-27 14:30:00,236.67,236.79,236.07,236.07,8714.0,225.9653,226.0799,225.3924,225.3924,8714.0
2023-07-27 14:35:00,236.02,236.28,235.86,236.18,12397.0,225.3447,225.5929,225.1919,225.4975,12397.0
2023-07-27 14:40:00,236.19,236.44,236.08,236.25,10665.0,225.507,225.7457,225.402,225.5643,10665.0
2023-07-27 14:45:00,236.28,236.69,236.28,236.61,10293.0,225.5929,225.9844,225.5929,225.908,10293.0
2023-07-27 14:50:00,236.61,236.61,236.3,236.44,9414.0,225.908,225.908,225.612,225.7457,9414.0
2023-07-27 14:55:00,236.38,236.38,235.86,235.89,6325.0,225.6884,225.6884,225.1919,225.2206,6325.0
2023-07-27 15:00:00,235.86,235.96,235.59,235.75,11694.0,225.1919,225.2874,224.9341,225.0869,11694.0
2023-07-27 15:05:00,235.69,235.92,235.32,235.88,9530.0,225.0296,225.2492,224.6764,225.211,9530.0
2023-07-27 15:10:00,235.93,236.01,235.68,235.71,11273.0,225.2588,225.3352,225.0201,225.0487,11273.0
2023-07-27 15:15:00,235.71,236.04,235.71,235.85,12411.0,225.0487,225.3638,225.0487,225.1824,12411.0
2023-07-27 15:20:00,235.89,235.89,235.62,235.66,11162.0,225.2206,225.2206,224.9628,225.001,11162.0
2023-07-27 15:25:00,235.63,235.72,235.35,235.48,10090.0,224.9723,225.0583,224.705,224.8291,10090.0
2023-07-27 15:30:00,235.51,235.6,235.09,235.09,18634.0,224.8578,224.9437,224.4568,224.4568,18634.0
2023-07-27 15:35:00,235.16,235.25,234.9,234.96,14785.0,224.5236,224.6095,224.2754,224.3326,14785.0
2023-07-27 15:40:00,234.96,234.96,234.57,234.57,16472.0,224.3326,224.3326,223.9603,223.9603,16472.0
2023-07-27 15:45:00,234.62,234.81,234.47,234.78,23711.0,224.008,224.1894,223.8648,224.1608,23711.0
2023-07-27 15:50:00,234.82,235.23,234.53,235.13,46612.0,224.199,224.5904,223.9221,224.495,46612.0
2023-07-27 15:55:00,235.17,235.6,235.03,235.41,108829.0,224.5331,224.9437,224.3995,224.7623,108829.0
2023-07-28 09:30:00,236.23,236.47,234.62,234.62,31704.0,225.5452,225.7743,224.008,224.008,31704.0
2023-07-28 09:35:00,235.24,236.2,235.08,235.4,6697.0,224.6,225.5166,224.4472,224.7527,6697.0
2023-07-28 09:40:00,235.12,235.87,235.12,235.29,4213.0,224.4854,225.2015,224.4854,224.6477,4213.0
2023-07-28 09:45:00,235.51,235.88,234.76,235.76,12363.0,224.8578,225.211,224.1417,225.0965,12363.0
2023-07-28 09:50:00,235.77,236.04,235.3,235.59,11207.0,225.106,225.3638,224.6573,224.9341,11207.0
2023-07-28 09:55:00,235.59,235.95,235.52,235.81,8794.0,224.9341,225.2779,224.8673,225.1442,8794.0
2023-07-28 10:00:00,235.81,236.54,235.7,236.34,8718.0,225.1442,225.8412,225.0392,225.6502,8718.0
2023-07-28 10:05:00,236.34,236.44,235.92,236.13,14030.0,225.6502,225.7457,225.2492,225.4497,14030.0
2023-07-28 10:10:00,236.32,236.32,235.98,236.03,4026.0,225.6311,225.6311,225.3065,225.3542,4026.0
2023-07-28 10:15:00,236.14,236.37,235.89,236.11,11960.0,225.4593,225.6789,225.2206,225.4306,11960.0
2023-07-28 10:20:00,236.0,236.25,235.89,236.04,5584.0,225.3256,225.5643,225.2206,225.3638,5584.0
2023-07-28 10:25:00,235.98,236.89,235.88,236.74,18683.0,225.3065,226.1753,225.211,226.0321,18683.0
2023-07-28 10:30:00,236.62,236.87,236.38,236.77,7217.0,225.9176,226.1563,225.6884,226.0608,7217.0
2023-07-28 10:35:00,236.71,237.37,236.56,237.37,9832.0,226.0035,226.6336,225.8603,226.6336,9832.0
2023-07-28 10:40:00,237.35,237.72,237.26,237.72,4518.0,226.6145,226.9678,226.5286,226.9678,4518.0
2023-07-28 10:45:00,237.77,237.9,237.39,237.49,8503.0,227.0155,227.1397,226.6527,226.7482,8503.0
2023-07-28 10:50:00,237.55,237.79,237.35,237.52,4982.0,226.8055,227.0346,226.6145,226.7769,4982.0
2023-07-28 10:55:00,237.55,237.72,237.3,237.72,8253.0,226.8055,226.9678,226.5668,226.9678,8253.0
2023-07-28 11:00:00,237.43,237.47,236.84,236.98,10342.0,226.6909,226.7291,226.1276,226.2613,10342.0
2023-07-28 11:05:00,236.98,237.0,236.84,236.92,3397.0,226.2613,226.2804,226.1276,226.204,3397.0
2023-07-28 11:10:00,236.95,237.25,236.85,237.18,11375.0,226.2326,226.5191,226.1372,226.4522,11375.0
2023-07-28 11:15:00,237.2,237.2,236.63,236.79,9199.0,226.4713,226.4713,225.9271,226.0799,9199.0
2023-07-28 11:20:00,236.84,236.84,236.37,236.37,4194.0,226.1276,226.1276,225.6789,225.6789,4194.0
2023-07-28 11:25:00,236.39,236.5,236.03,236.4,6492.0,225.698,225.803,225.3542,225.7075,6492.0
2023-07-28 11:30:00,236.4,237.11,236.31,237.05,8034.0,225.7075,226.3854,225.6216,226.3281,8034.0
2023-07-28 11:35:00,236.97,237.21,236.89,236.9,4899.0,226.2517,226.4809,226.1753,226.1849,4899.0
2023-07-28 11:40:00,236.93,237.14,236.9,237.14,6818.0,226.2135,226.414,226.1849,226.414,6818.0
2023-07-28 11:45:00,237.2,237.23,236.9,237.0,1872.0,226.4713,226.5,226.1849,226.2804,1872.0
2023-07-28 11:50:00,236.97,237.13,236.95,236.99,4107.0,226.2517,226.4045,226.2326,226.2708,4107.0
2023-07-28 11:55:00,236.93,237.03,236.58,237.03,16175.0,226.2135,226.309,225.8794,226.309,16175.0
2023-07-28 12:00:00,236.92,237.03,236.65,236.72,5509.0,226.204,226.309,225.9462,226.013,5509.0
2023-07-28 12:05:00,236.84,237.19,236.82,237.18,9828.0,226.1276,226.4618,226.1085,226.4522,9828.0
2023-07-28 12:10:00,237.19,237.54,237.15,237.39,3051.0,226.4618,226.7959,226.4236,226.6527,3051.0
2023-07-28 12:15:00,237.31,237.56,237.23,237.32,2042.0,226.5764,226.815,226.5,226.5859,2042.0
2023-07-28 12:20:00,237.33,237.44,237.22,237.43,1262.0,226.5954,226.7005,226.4904,226.6909,1262.0
2023-07-28 12:25:00,237.52,237.68,237.47,237.62,2333.0,226.7769,226.9296,226.7291,226.8723,2333.0
2023-07-28 12:30:00,237.48,237.53,237.33,237.36,1780.0,226.7387,226.7864,226.5954,226.6241,1780.0
2023-07-28 12:35:00,237.43,237.6,237.26,237.37,3821.0,226.6909,226.8532,226.5286,226.6336,3821.0
2023-07-28 12:40:00,237.26,237.3,237.0,237.13,3000.0,226.5286,226.5668,226.2804,226.4045,3000.0
2023-07-28 12:45:00,237.13,237.26,237.09,237.19,1970.0,226.4045,226.5286,226.3663,226.4618,1970.0
2023-07-28 12:50:00,237.12,237.24,237.02,237.1,3238.0,226.3949,226.5095,226.2995,226.3758,3238.0
2023-07-28 12:55:00,237.06,237.4,237.06,237.22,3383.0,226.3377,226.6623,226.3377,226.4904,3383.0
2023-07-28 13:00:00,237.12,237.14,237.01,237.13,1919.0,226.3949,226.414,226.2899,226.4045,1919.0
2023-07-28 13:05:00,236.98,237.03,236.89,236.98,2327.0,226.2613,226.309,226.1753,226.2613,2327.0
2023-07-28 13:10:00,236.89,237.23,236.84,237.23,5896.0,226.1753,226.5,226.1276,226.5,5896.0
2023-07-28 13:15:00,237.24,237.24,237.06,237.14,2889.0,226.5095,226.5095,226.3377,226.414,2889.0
2023-07-28 13:20:00,237.14,237.29,236.97,237.18,4601.0,226.414,226.5573,226.2517,226.4522,4601.0
2023-07-28 13:25:00,237.17,237.17,236.96,237.06,3049.0,226.4427,226.4427,226.2422,226.3377,3049.0
2023-07-28 13:30:00,237.06,237.14,236.96,236.98,7925.0,226.3377,226.414,226.2422,226.2613,7925.0
2023-07-28 13:35:00,236.98,237.03,236.89,236.98,4382.0,226.2613,226.309,226.1753,226.2613,4382.0
2023-07-28 13:40:00,236.99,237.02,236.7,236.7,8280.0,226.2708,226.2995,225.9939,225.9939,8280.0
2023-07-28 13:45:00,236.82,236.9,236.73,236.78,10396.0,226.1085,226.1849,226.0226,226.0703,10396.0
2023-07-28 13:50:00,236.78,237.11,236.7,237.11,6329.0,226.0703,226.3854,225.9939,226.3854,6329.0
2023-07-28 13:55:00,237.09,237.24,237.05,237.24,4224.0,226.3663,226.5095,226.3281,226.5095,4224.0
2023-07-28 14:00:00,237.18,237.3,237.16,237.3,3160.0,226.4522,226.5668,226.4331,226.5668,3160.0
2023-07-28 14:05:00,237.27,237.29,237.0,237.01,3950.0,226.5382,226.5573,226.2804,226.2899,3950.0
2023-07-28 14:10:00,237.07,237.17,236.99,237.16,7093.0,226.3472,226.4427,226.2708,226.4331,7093.0
2023-07-28 14:15:00,237.18,237.24,237.01,237.09,3674.0,226.4522,226.5095,226.2899,226.3663,3674.0
2023-07-28 14:20:00,237.12,237.4,237.12,237.4,4693.0,226.3949,226.6623,226.3949,226.6623,4693.0
2023-07-28 14:25:00,237.44,237.48,237.35,237.37,4213.0,226.7005,226.7387,226.6145,226.6336,4213.0
2023-07-28 14:30:00,237.4,237.45,237.18,237.18,6404.0,226.6623,226.71,226.4522,226.4522,6404.0
2023-07-28 14:35:00,237.19,237.19,236.97,237.06,6323.0,226.4618,226.4618,226.2517,226.3377,6323.0
2023-07-28 14:40:00,237.03,237.2,236.98,237.19,4772.0,226.309,226.4713,226.2613,226.4618,4772.0
2023-07-28 14:45:00,237.22,237.22,237.07,237.22,2705.0,226.4904,226.4904,226.3472,226.4904,2705.0
2023-07-28 14:50:00,237.18,237.25,236.98,236.99,14535.0,226.4522,226.5191,226.2613,226.2708,14535.0
2023-07-28 14:55:00,236.99,237.06,236.93,236.96,4712.0,226.2708,226.3377,226.2135,226.2422,4712.0
2023-07-28 15:00:00,237.03,237.07,236.91,237.01,6015.0,226.309,226.3472,226.1944,226.2899,6015.0
2023-07-28 15:05:00,237.0,237.07,236.79,237.07,7382.0,226.2804,226.3472,226.0799,226.3472,7382.0
2023-07-28 15:10:00,237.09,237.11,236.91,237.04,4811.0,226.3663,226.3854,226.1944,226.3186,4811.0
2023-07-28 15:15:00,237.04,237.07,236.85,236.9,7837.0,226.3186,226.3472,226.1372,226.1849,7837.0
2023-07-28 15:20:00,236.86,236.95,236.77,236.88,10802.0,226.1467,226.2326,226.0608,226.1658,10802.0
2023-07-28 15:25:00,236.88,236.97,236.66,236.79,9696.0,226.1658,226.2517,225.9558,226.0799,9696.0
2023-07-28 15:30:00,236.81,236.84,236.57,236.82,11753.0,226.099,226.1276,225.8698,226.1085,11753.0
2023-07-28 15:35:00,236.86,237.0,236.72,236.73,16324.0,226.1467,226.2804,226.013,226.0226,16324.0
2023-07-28 15:40:00,236.68,236.68,236.35,236.41,9569.0,225.9748,225.9748,225.6598,225.7171,9569.0
2023-07-28 15:45:00,236.4,236.4,236.11,236.16,10892.0,225.7075,225.7075,225.4306,225.4784,10892.0
2023-07-28 15:50:00,236.11,236.31,235.91,236.29,21844.0,225.4306,225.6216,225.2397,225.6025,21844.0
2023-07-28 15:55:00,236.31,236.89,236.31,236.64,107564.0,225.6216,226.1753,225.6216,225.9367,107564.0
2023-07-31 09:30:00,235.7,236.35,235.07,235.76,16183.0,225.0392,225.6598,224.4377,225.0965,16183.0
2023-07-31 09:35:00,235.9,235.9,235.19,235.21,2301.0,225.2301,225.2301,224.5522,224.5713,2301.0
2023-07-31 09:40:00,235.37,235.62,235.1,235.61,4241.0,224.7241,224.9628,224.4663,224.9532,4241.0
2023-07-31 09:45:00,235.67,235.71,235.31,235.34,3132.0,225.0105,225.0487,224.6668,224.6955,3132.0
2023-07-31 09:50:00,235.56,236.1,235.43,235.76,4642.0,224.9055,225.4211,224.7814,225.0965,4642.0
2023-07-31 09:55:00,235.76,235.8,235.05,235.31,9437.0,225.0965,225.1346,224.4186,224.6668,9437.0
2023-07-31 10:00:00,235.21,235.63,235.1,235.58,7299.0,224.5713,224.9723,224.4663,224.9246,7299.0
2023-07-31 10:05:00,235.58,235.62,234.62,234.62,7159.0,224.9246,224.9628,224.008,224.008,7159.0
2023-07-31 10:10:00,234.54,234.77,234.49,234.61,3359.0,223.9316,224.1512,223.8839,223.9985,3359.0
2023-07-31 10:15:00,234.73,235.01,234.59,234.87,4278.0,224.113,224.3804,223.9794,224.2467,4278.0
2023-07-31 10:20:00,234.87,234.98,234.72,234.95,2096.0,224.2467,224.3517,224.1035,224.3231,2096.0
2023-07-31 10:25:00,235.25,235.33,235.11,235.26,2680.0,224.6095,224.6859,224.4759,224.6191,2680.0
2023-07-31 10:30:00,235.33,235.47,234.94,235.1,2931.0,224.6859,224.8196,224.3135,224.4663,2931.0
2023-07-31 10:35:00,234.96,235.23,234.96,235.03,2339.0,224.3326,224.5904,224.3326,224.3995,2339.0
2023-07-31 10:40:00,234.92,235.54,234.92,235.38,4058.0,224.2945,224.8864,224.2945,224.7336,4058.0
2023-07-31 10:45:00,235.32,235.32,234.67,234.67,3224.0,224.6764,224.6764,224.0558,224.0558,3224.0
2023-07-31 10:50:00,234.45,234.58,234.24,234.56,6655.0,223.8457,223.9698,223.6452,223.9507,6655.0
2023-07-31 10:55:00,234.61,234.74,234.42,234.69,5211.0,223.9985,224.1226,223.8171,224.0749,5211.0
2023-07-31 11:00:00,234.75,235.11,234.74,235.0,7038.0,224.1321,224.4759,224.1226,224.3708,7038.0
2023-07-31 11:05:00,235.0,235.51,235.0,235.45,5258.0,224.3708,224.8578,224.3708,224.8005,5258.0
2023-07-31 11:10:00,235.52,235.64,235.42,235.43,2288.0,224.8673,224.9819,224.7718,224.7814,2288.0
2023-07-31 11:15:00,235.38,235.6,235.26,235.59,4809.0,224.7336,224.9437,224.6191,224.9341,4809.0
2023-07-31 11:20:00,235.57,235.57,235.09,235.3,6595.0,224.9151,224.9151,224.4568,224.6573,6595.0
2023-07-31 11:25:00,235.38,235.63,235.38,235.45,4828.0,224.7336,224.9723,224.7336,224.8005,4828.0
2023-07-31 11:30:00,235.35,235.51,235.26,235.39,6230.0,224.705,224.8578,224.6191,224.7432,6230.0
2023-07-31 11:35:00,235.41,235.41,235.02,235.15,3110.0,224.7623,224.7623,224.3899,224.514,3110.0
2023-07-31 11:40:00,235.1,235.44,235.07,235.39,2784.0,224.4663,224.7909,224.4377,224.7432,2784.0
2023-07-31 11:45:00,235.38,235.38,235.07,235.09,2709.0,224.7336,224.7336,224.4377,224.4568,2709.0
2023-07-31 11:50:00,235.11,235.35,234.79,234.92,6403.0,224.4759,224.705,224.1703,224.2945,6403.0
2023-07-31 11:55:00,234.89,235.04,234.82,234.87,1300.0,224.2658,224.409,224.199,224.2467,1300.0
2023-07-31 12:00:00,234.98,234.98,234.57,234.82,5479.0,224.3517,224.3517,223.9603,224.199,5479.0
2023-07-31 12:05:00,234.82,234.83,234.3,234.49,7066.0,224.199,224.2085,223.7025,223.8839,7066.0
2023-07-31 12:10:00,234.43,234.87,234.36,234.68,8538.0,223.8266,224.2467,223.7598,224.0653,8538.0
2023-07-31 12:15:00,234.66,234.73,234.47,234.68,3475.0,224.0462,224.113,223.8648,224.0653,3475.0
2023-07-31 12:20:00,234.72,235.01,234.65,234.88,8893.0,224.1035,224.3804,224.0367,224.2563,8893.0
2023-07-31 12:25:00,234.88,234.88,234.67,234.84,3687.0,224.2563,224.2563,224.0558,224.2181,3687.0
2023-07-31 12:30:00,234.8,234.8,234.57,234.68,2906.0,224.1799,224.1799,223.9603,224.0653,2906.0
2023-07-31 12:35:00,234.6,234.77,234.6,234.67,2308.0,223.9889,224.1512,223.9889,224.0558,2308.0
2023-07-31 12:40:00,234.69,234.92,234.68,234.89,4635.0,224.0749,224.2945,224.0653,224.2658,4635.0
2023-07-31 12:45:00,234.84,234.84,234.63,234.78,3163.0,224.2181,224.2181,224.0176,224.1608,3163.0
2023-07-31 12:50:00,234.79,235.06,234.74,234.95,4235.0,224.1703,224.4281,224.1226,224.3231,4235.0
2023-07-31 12:55:00,234.82,234.96,234.76,234.96,2230.0,224.199,224.3326,224.1417,224.3326,2230.0
2023-07-31 13:00:00,234.88,234.9,234.65,234.9,3827.0,224.2563,224.2754,224.0367,224.2754,3827.0
2023-07-31 13:05:00,234.84,234.84,234.68,234.75,3794.0,224.2181,224.2181,224.0653,224.1321,3794.0
2023-07-31 13:10:00,234.76,234.95,234.53,234.61,6483.0,224.1417,224.3231,223.9221,223.9985,6483.0
2023-07-31 13:15:00,234.67,234.67,234.28,234.36,4332.0,224.0558,224.0558,223.6834,223.7598,4332.0
2023-07-31 13:20:00,234.44,234.46,234.27,234.35,4488.0,223.8362,223.8553,223.6739,223.7502,4488.0
2023-07-31 13:25:00,234.34,234.51,234.2,234.49,8720.0,223.7407,223.903,223.607,223.8839,8720.0
2023-07-31 13:30:00,234.43,234.55,234.36,234.55,2897.0,223.8266,223.9412,223.7598,223.9412,2897.0
2023-07-31 13:35:00,234.5,234.53,234.18,234.36,5198.0,223.8934,223.9221,223.5879,223.7598,5198.0
2023-07-31 13:40:00,234.4,234.52,234.26,234.49,4917.0,223.798,223.9125,223.6643,223.8839,4917.0
2023-07-31 13:45:00,234.43,234.5,234.35,234.47,3453.0,223.8266,223.8934,223.7502,223.8648,3453.0
2023-07-31 13:50:00,234.49,234.49,234.28,234.47,4224.0,223.8839,223.8839,223.6834,223.8648,4224.0
2023-07-31 13:55:00,234.43,234.49,234.4,234.49,2726.0,223.8266,223.8839,223.798,223.8839,2726.0
2023-07-31 14:00:00,234.53,234.59,234.44,234.46,4932.0,223.9221,223.9794,223.8362,223.8553,4932.0
2023-07-31 14:05:00,234.48,234.54,234.38,234.5,6739.0,223.8744,223.9316,223.7789,223.8934,6739.0
2023-07-31 14:10:00,234.5,234.5,234.26,234.36,5000.0,223.8934,223.8934,223.6643,223.7598,5000.0
2023-07-31 14:15:00,234.29,234.34,234.19,234.2,6517.0,223.6929,223.7407,223.5975,223.607,6517.0
2023-07-31 14:20:00,234.19,234.38,234.11,234.31,5138.0,223.5975,223.7789,223.5211,223.712,5138.0
2023-07-31 14:25:00,234.29,234.35,234.23,234.31,3492.0,223.6929,223.7502,223.6357,223.712,3492.0
2023-07-31 14:30:00,234.32,234.39,234.12,234.19,4074.0,223.7216,223.7884,223.5306,223.5975,4074.0
2023-07-31 14:35:00,234.19,234.39,234.19,234.3,6507.0,223.5975,223.7884,223.5975,223.7025,6507.0
2023-07-31 14:40:00,234.3,234.52,234.28,234.3,4494.0,223.7025,223.9125,223.6834,223.7025,4494.0
2023-07-31 14:45:00,234.32,234.6,234.32,234.46,4819.0,223.7216,223.9889,223.7216,223.8553,4819.0
2023-07-31 14:50:00,234.49,234.61,234.41,234.52,5618.0,223.8839,223.9985,223.8075,223.9125,5618.0
2023-07-31 14:55:00,234.54,234.54,234.42,234.5,1100.0,223.9316,223.9316,223.8171,223.8934,1100.0
2023-07-31 15:00:00,234.51,234.54,234.17,234.21,2724.0,223.903,223.9316,223.5784,223.6166,2724.0
2023-07-31 15:05:00,234.19,234.19,233.8,233.82,4382.0,223.5975,223.5975,223.2251,223.2442,4382.0
2023-07-31 15:10:00,233.75,233.76,233.67,233.7,3368.0,223.1774,223.1869,223.101,223.1296,3368.0
2023-07-31 15:15:00,233.7,233.7,233.55,233.65,4005.0,223.1296,223.1296,222.9864,223.0819,4005.0
2023-07-31 15:20:00,233.65,233.76,233.44,233.44,9601.0,223.0819,223.1869,222.8814,222.8814,9601.0
2023-07-31 15:25:00,233.41,233.9,233.28,233.89,6107.0,222.8528,223.3206,222.7286,223.311,6107.0
2023-07-31 15:30:00,233.94,234.08,233.84,233.84,6185.0,223.3588,223.4924,223.2633,223.2633,6185.0
2023-07-31 15:35:00,233.84,233.87,233.5,233.5,2695.0,223.2633,223.2919,222.9387,222.9387,2695.0
2023-07-31 15:40:00,233.54,233.66,233.48,233.52,7739.0,222.9769,223.0914,222.9196,222.9578,7739.0
2023-07-31 15:45:00,233.55,233.59,233.27,233.34,14139.0,222.9864,223.0246,222.7191,222.7859,14139.0
2023-07-31 15:50:00,233.37,233.55,233.21,233.51,22205.0,222.8146,222.9864,222.6618,222.9482,22205.0
2023-07-31 15:55:00,233.5,233.82,233.42,233.59,69184.0,222.9387,223.2442,222.8623,223.0246,69184.0
2023-08-01 09:30:00,233.23,234.65,233.01,233.55,14331.0,222.6809,224.0367,222.4708,222.9864,14331.0
2023-08-01 09:35:00,233.82,234.53,233.82,234.45,3891.0,223.2442,223.9221,223.2442,223.8457,3891.0
2023-08-01 09:40:00,234.26,234.63,234.01,234.27,5005.0,223.6643,224.0176,223.4256,223.6739,5005.0
2023-08-01 09:45:00,234.41,234.58,234.21,234.56,2939.0,223.8075,223.9698,223.6166,223.9507,2939.0
2023-08-01 09:50:00,234.46,235.13,234.42,235.09,5081.0,223.8553,224.495,223.8171,224.4568,5081.0
2023-08-01 09:55:00,235.01,235.37,234.9,235.26,4640.0,224.3804,224.7241,224.2754,224.6191,4640.0
2023-08-01 10:00:00,235.1,235.56,234.86,235.17,3265.0,224.4663,224.9055,224.2372,224.5331,3265.0
2023-08-01 10:05:00,235.18,235.18,234.65,234.67,4981.0,224.5427,224.5427,224.0367,224.0558,4981.0
2023-08-01 10:10:00,234.67,234.82,234.41,234.46,6226.0,224.0558,224.199,223.8075,223.8553,6226.0
2023-08-01 10:15:00,234.35,234.35,233.99,234.08,4143.0,223.7502,223.7502,223.4065,223.4924,4143.0
2023-08-01 10:20:00,233.83,233.93,233.66,233.75,2332.0,223.2538,223.3492,223.0914,223.1774,2332.0
2023-08-01 10:25:00,233.73,233.85,233.49,233.65,3423.0,223.1583,223.2728,222.9291,223.0819,3423.0
2023-08-01 10:30:00,233.65,233.96,233.56,233.81,3949.0,223.0819,223.3779,222.996,223.2347,3949.0
2023-08-01 10:35:00,233.77,233.77,233.45,233.65,5213.0,223.1965,223.1965,222.8909,223.0819,5213.0
2023-08-01 10:40:00,233.72,233.85,233.39,233.39,2912.0,223.1487,223.2728,222.8337,222.8337,2912.0
2023-08-01 10:45:00,233.43,233.79,233.41,233.76,5011.0,222.8718,223.2156,222.8528,223.1869,5011.0
2023-08-01 10:50:00,233.75,233.9,233.52,233.52,4862.0,223.1774,223.3206,222.9578,222.9578,4862.0
2023-08-01 10:55:00,233.65,233.77,233.39,233.5,2604.0,223.0819,223.1965,222.8337,222.9387,2604.0
2023-08-01 11:00:00,233.5,233.68,233.29,233.66,5966.0,222.9387,223.1105,222.7382,223.0914,5966.0
2023-08-01 11:05:00,233.69,233.8,233.53,233.57,2748.0,223.1201,223.2251,222.9673,223.0055,2748.0
2023-08-01 11:10:00,233.6,233.64,233.3,233.3,4722.0,223.0342,223.0723,222.7477,222.7477,4722.0
2023-08-01 11:15:00,233.34,233.37,232.96,233.17,4122.0,222.7859,222.8146,222.4231,222.6236,4122.0
2023-08-01 11:20:00,233.16,233.16,232.79,232.8,4353.0,222.6141,222.6141,222.2608,222.2703,4353.0
2023-08-01 11:25:00,232.81,233.37,232.63,233.3,9896.0,222.2799,222.8146,222.108,222.7477,9896.0
2023-08-01 11:30:00,233.21,233.33,233.2,233.21,4616.0,222.6618,222.7764,222.6522,222.6618,4616.0
2023-08-01 11:35:00,233.2,233.4,233.15,233.37,4241.0,222.6522,222.8432,222.6045,222.8146,4241.0
2023-08-01 11:40:00,233.34,233.35,233.2,233.24,3030.0,222.7859,222.7955,222.6522,222.6904,3030.0
2023-08-01 11:45:00,233.18,233.46,233.16,233.3,3643.0,222.6332,222.9005,222.6141,222.7477,3643.0
2023-08-01 11:50:00,233.65,233.72,233.4,233.4,2300.0,223.0819,223.1487,222.8432,222.8432,2300.0
2023-08-01 11:55:00,233.45,233.59,233.34,233.55,3583.0,222.8909,223.0246,222.7859,222.9864,3583.0
2023-08-01 12:00:00,233.62,233.88,233.51,233.73,3025.0,223.0533,223.3015,222.9482,223.1583,3025.0
2023-08-01 12:05:00,233.73,233.73,233.47,233.55,2236.0,223.1583,223.1583,222.91,222.9864,2236.0
2023-08-01 12:10:00,233.64,233.64,233.47,233.52,900.0,223.0723,223.0723,222.91,222.9578,900.0
2023-08-01 12:15:00,233.56,233.6,233.27,233.27,1757.0,222.996,223.0342,222.7191,222.7191,1757.0
2023-08-01 12:20:00,233.18,233.18,233.05,233.14,1400.0,222.6332,222.6332,222.509,222.595,1400.0
2023-08-01 12:25:00,233.08,233.33,233.08,233.3,3517.0,222.5377,222.7764,222.5377,222.7477,3517.0
2023-08-01 12:30:00,233.24,233.38,233.14,233.2,4666.0,222.6904,222.8241,222.595,222.6522,4666.0
2023-08-01 12:35:00,233.13,233.29,233.13,233.18,2360.0,222.5854,222.7382,222.5854,222.6332,2360.0
2023-08-01 12:40:00,233.19,233.22,232.96,232.96,2509.0,222.6427,222.6713,222.4231,222.4231,2509.0
2023-08-01 12:45:00,233.01,233.01,232.34,232.45,3185.0,222.4708,222.4708,221.8311,221.9362,3185.0
2023-08-01 12:50:00,232.46,233.03,232.26,232.82,7637.0,221.9457,222.4899,221.7548,222.2894,7637.0
2023-08-01 12:55:00,233.01,233.41,232.97,233.35,10712.0,222.4708,222.8528,222.4327,222.7955,10712.0
2023-08-01 13:00:00,233.43,233.58,233.23,233.58,7228.0,222.8718,223.0151,222.6809,223.0151,7228.0
2023-08-01 13:05:00,233.44,233.76,233.4,233.47,13523.0,222.8814,223.1869,222.8432,222.91,13523.0
2023-08-01 13:10:00,233.47,233.83,233.4,233.79,10859.0,222.91,223.2538,222.8432,223.2156,10859.0
2023-08-01 13:15:00,233.83,233.83,233.49,233.59,4480.0,223.2538,223.2538,222.9291,223.0246,4480.0
2023-08-01 13:20:00,233.67,233.79,233.46,233.72,3589.0,223.101,223.2156,222.9005,223.1487,3589.0
2023-08-01 13:25:00,233.82,233.89,233.79,233.82,4560.0,223.2442,223.311,223.2156,223.2442,4560.0
2023-08-01 13:30:00,233.79,233.82,233.58,233.64,3430.0,223.2156,223.2442,223.0151,223.0723,3430.0
2023-08-01 13:35:00,233.63,233.63,233.37,233.41,2082.0,223.0628,223.0628,222.8146,222.8528,2082.0
2023-08-01 13:40:00,233.18,233.37,233.1,233.18,2316.0,222.6332,222.8146,222.5568,222.6332,2316.0
2023-08-01 13:45:00,233.18,233.22,233.04,233.13,1778.0,222.6332,222.6713,222.4995,222.5854,1778.0
2023-08-01 13:50:00,233.22,233.48,233.22,233.46,2969.0,222.6713,222.9196,222.6713,222.9005,2969.0
2023-08-01 13:55:00,233.45,233.48,233.28,233.42,4213.0,222.8909,222.9196,222.7286,222.8623,4213.0
2023-08-01 14:00:00,233.4,233.68,233.4,233.65,1717.0,222.8432,223.1105,222.8432,223.0819,1717.0
2023-08-01 14:05:00,233.64,233.92,233.64,233.84,5043.0,223.0723,223.3397,223.0723,223.2633,5043.0
2023-08-01 14:10:00,233.85,233.94,233.78,233.87,2600.0,223.2728,223.3588,223.206,223.2919,2600.0
2023-08-01 14:15:00,233.92,234.13,233.86,234.13,3468.0,223.3397,223.5402,223.2824,223.5402,3468.0
2023-08-01 14:20:00,234.03,234.1,233.94,234.09,3765.0,223.4447,223.5115,223.3588,223.502,3765.0
2023-08-01 14:25:00,234.13,234.14,233.89,233.94,3510.0,223.5402,223.5497,223.311,223.3588,3510.0
2023-08-01 14:30:00,233.98,234.13,233.92,233.94,7702.0,223.397,223.5402,223.3397,223.3588,7702.0
2023-08-01 14:35:00,233.98,234.31,233.91,234.26,7090.0,223.397,223.712,223.3301,223.6643,7090.0
2023-08-01 14:40:00,234.15,234.3,234.09,234.17,5901.0,223.5593,223.7025,223.502,223.5784,5901.0
2023-08-01 14:45:00,234.1,234.23,234.07,234.09,4629.0,223.5115,223.6357,223.4829,223.502,4629.0
2023-08-01 14:50:00,234.12,234.13,234.01,234.06,4301.0,223.5306,223.5402,223.4256,223.4734,4301.0
2023-08-01 14:55:00,234.09,234.26,234.07,234.15,4108.0,223.502,223.6643,223.4829,223.5593,4108.0
2023-08-01 15:00:00,234.06,234.25,234.05,234.19,2316.0,223.4734,223.6548,223.4638,223.5975,2316.0
2023-08-01 15:05:00,234.17,234.23,234.14,234.22,6162.0,223.5784,223.6357,223.5497,223.6261,6162.0
2023-08-01 15:10:00,234.21,234.27,234.0,234.0,2363.0,223.6166,223.6739,223.4161,223.4161,2363.0
2023-08-01 15:15:00,234.01,234.01,233.83,233.83,3100.0,223.4256,223.4256,223.2538,223.2538,3100.0
2023-08-01 15:20:00,233.86,233.9,233.74,233.77,3755.0,223.2824,223.3206,223.1678,223.1965,3755.0
2023-08-01 15:25:00,233.78,234.06,233.77,234.06,13118.0,223.206,223.4734,223.1965,223.4734,13118.0
2023-08-01 15:30:00,234.05,234.52,233.96,234.44,29730.0,223.4638,223.9125,223.3779,223.8362,29730.0
2023-08-01 15:35:00,234.44,234.44,233.97,234.02,12248.0,223.8362,223.8362,223.3874,223.4352,12248.0
2023-08-01 15:40:00,234.03,234.17,233.97,234.11,9389.0,223.4447,223.5784,223.3874,223.5211,9389.0
2023-08-01 15:45:00,234.12,234.18,234.03,234.09,14192.0,223.5306,223.5879,223.4447,223.502,14192.0
2023-08-01 15:50:00,234.0,234.29,233.87,234.21,25425.0,223.4161,223.6929,223.2919,223.6166,25425.0
2023-08-01 15:55:00,234.21,234.21,233.84,233.97,62364.0,223.6166,223.6166,223.2633,223.3874,62364.0
2023-08-02 09:30:00,232.92,233.01,232.51,232.94,8414.0,222.3849,222.4708,221.9935,222.404,8414.0
2023-08-02 09:35:00,232.94,233.27,232.44,232.44,1310.0,222.404,222.7191,221.9266,221.9266,1310.0
2023-08-02 09:40:00,232.53,233.09,232.35,233.09,3441.0,222.0126,222.5472,221.8407,222.5472,3441.0
2023-08-02 09:45:00,233.03,233.18,232.44,233.11,1209.0,222.4899,222.6332,221.9266,222.5663,1209.0
2023-08-02 09:50:00,233.19,233.31,233.05,233.05,908.0,222.6427,222.7573,222.509,222.509,908.0
2023-08-02 09:55:00,233.16,233.31,233.05,233.16,6461.0,222.6141,222.7573,222.509,222.6141,6461.0
2023-08-02 10:00:00,233.05,233.05,232.56,232.71,6510.0,222.509,222.509,222.0412,222.1844,6510.0
2023-08-02 10:05:00,232.71,232.71,231.95,231.96,12163.0,222.1844,222.1844,221.4588,221.4683,12163.0
2023-08-02 10:10:00,231.91,232.08,231.48,231.51,7953.0,221.4206,221.5829,221.01,221.0387,7953.0
2023-08-02 10:15:00,231.5,231.62,231.01,231.48,5958.0,221.0291,221.1437,220.5613,221.01,5958.0
2023-08-02 10:20:00,231.5,231.81,231.38,231.59,5764.0,221.0291,221.3251,220.9146,221.1151,5764.0
2023-08-02 10:25:00,231.63,231.77,231.42,231.42,2166.0,221.1533,221.2869,220.9528,220.9528,2166.0
2023-08-02 10:30:00,231.42,231.53,230.84,230.98,4847.0,220.9528,221.0578,220.399,220.5327,4847.0
2023-08-02 10:35:00,230.93,231.06,230.28,230.37,5337.0,220.4849,220.609,219.8643,219.9503,5337.0
2023-08-02 10:40:00,230.42,230.69,230.41,230.69,6923.0,219.998,220.2558,219.9884,220.2558,6923.0
2023-08-02 10:45:00,230.61,230.61,230.19,230.26,3234.0,220.1794,220.1794,219.7784,219.8452,3234.0
2023-08-02 10:50:00,230.12,230.97,230.11,230.97,4087.0,219.7116,220.5231,219.702,220.5231,4087.0
2023-08-02 10:55:00,230.84,231.01,230.66,230.84,3383.0,220.399,220.5613,220.2271,220.399,3383.0
2023-08-02 11:00:00,230.82,231.08,230.38,230.45,6300.0,220.3799,220.6281,219.9598,220.0266,6300.0
2023-08-02 11:05:00,230.7,230.74,230.4,230.48,1723.0,220.2653,220.3035,219.9789,220.0553,1723.0
2023-08-02 11:10:00,230.54,230.88,230.53,230.73,4217.0,220.1126,220.4372,220.103,220.294,4217.0
2023-08-02 11:15:00,230.63,230.72,230.24,230.5,6857.0,220.1985,220.2844,219.8261,220.0744,6857.0
2023-08-02 11:20:00,230.47,231.01,230.35,230.59,6405.0,220.0457,220.5613,219.9312,220.1603,6405.0
2023-08-02 11:25:00,230.54,230.68,230.42,230.51,8133.0,220.1126,220.2462,219.998,220.0839,8133.0
2023-08-02 11:30:00,230.43,230.99,230.41,230.96,19481.0,220.0075,220.5422,219.9884,220.5136,19481.0
2023-08-02 11:35:00,231.07,231.07,230.61,230.61,4907.0,220.6186,220.6186,220.1794,220.1794,4907.0
2023-08-02 11:40:00,230.51,230.51,229.81,230.03,5124.0,220.0839,220.0839,219.4156,219.6256,5124.0
2023-08-02 11:45:00,230.16,230.36,229.83,230.29,11807.0,219.7497,219.9407,219.4347,219.8739,11807.0
2023-08-02 11:50:00,230.2,230.46,230.2,230.33,4237.0,219.7879,220.0362,219.7879,219.9121,4237.0
2023-08-02 11:55:00,230.3,230.49,230.18,230.18,4535.0,219.8834,220.0648,219.7688,219.7688,4535.0
2023-08-02 12:00:00,230.24,230.31,230.04,230.31,7276.0,219.8261,219.893,219.6352,219.893,7276.0
2023-08-02 12:05:00,230.23,230.6,230.17,230.57,5162.0,219.8166,220.1698,219.7593,220.1412,5162.0
2023-08-02 12:10:00,230.72,231.04,230.72,230.84,2120.0,220.2844,220.5899,220.2844,220.399,2120.0
2023-08-02 12:15:00,230.76,230.97,230.51,230.87,4784.0,220.3226,220.5231,220.0839,220.4276,4784.0
2023-08-02 12:20:00,230.88,230.89,230.45,230.7,7232.0,220.4372,220.4467,220.0266,220.2653,7232.0
2023-08-02 12:25:00,230.7,230.72,230.35,230.35,6504.0,220.2653,220.2844,219.9312,219.9312,6504.0
2023-08-02 12:30:00,230.19,230.62,230.18,230.57,3444.0,219.7784,220.1889,219.7688,220.1412,3444.0
2023-08-02 12:35:00,230.63,230.79,230.54,230.72,4747.0,220.1985,220.3513,220.1126,220.2844,4747.0
2023-08-02 12:40:00,230.66,230.66,230.34,230.56,2544.0,220.2271,220.2271,219.9216,220.1317,2544.0
2023-08-02 12:45:00,230.65,230.86,230.61,230.86,3548.0,220.2176,220.4181,220.1794,220.4181,3548.0
2023-08-02 12:50:00,230.91,230.91,230.61,230.67,2772.0,220.4658,220.4658,220.1794,220.2367,2772.0
2023-08-02 12:55:00,230.77,230.77,230.5,230.51,2061.0,220.3322,220.3322,220.0744,220.0839,2061.0
2023-08-02 13:00:00,230.43,230.49,230.12,230.13,5337.0,220.0075,220.0648,219.7116,219.7211,5337.0
2023-08-02 13:05:00,230.1,230.27,230.09,230.23,3164.0,219.6925,219.8548,219.6829,219.8166,3164.0
2023-08-02 13:10:00,230.2,230.5,230.12,230.33,7281.0,219.7879,220.0744,219.7116,219.9121,7281.0
2023-08-02 13:15:00,230.09,230.14,230.02,230.12,4479.0,219.6829,219.7307,219.6161,219.7116,4479.0
2023-08-02 13:20:00,230.08,230.26,229.78,230.07,7442.0,219.6734,219.8452,219.3869,219.6638,7442.0
2023-08-02 13:25:00,230.0,230.32,229.94,230.24,5210.0,219.597,219.9025,219.5397,219.8261,5210.0
2023-08-02 13:30:00,230.28,230.5,230.25,230.28,3570.0,219.8643,220.0744,219.8357,219.8643,3570.0
2023-08-02 13:35:00,230.29,230.47,230.2,230.35,4333.0,219.8739,220.0457,219.7879,219.9312,4333.0
2023-08-02 13:40:00,230.31,230.7,230.24,230.7,7021.0,219.893,220.2653,219.8261,220.2653,7021.0
2023-08-02 13:45:00,230.63,230.63,230.37,230.39,4110.0,220.1985,220.1985,219.9503,219.9693,4110.0
2023-08-02 13:50:00,230.37,230.5,230.24,230.24,5282.0,219.9503,220.0744,219.8261,219.8261,5282.0
2023-08-02 13:55:00,230.25,230.35,230.13,230.18,10825.0,219.8357,219.9312,219.7211,219.7688,10825.0
2023-08-02 14:00:00,230.14,230.41,229.96,230.2,13354.0,219.7307,219.9884,219.5588,219.7879,13354.0
2023-08-02 14:05:00,230.26,230.6,230.0,230.52,18034.0,219.8452,220.1698,219.597,220.0935,18034.0
2023-08-02 14:10:00,230.52,231.16,230.52,231.12,6579.0,220.0935,220.7045,220.0935,220.6663,6579.0
2023-08-02 14:15:00,231.1,231.28,231.1,231.19,5003.0,220.6472,220.8191,220.6472,220.7332,5003.0
2023-08-02 14:20:00,231.19,231.2,230.92,231.09,5727.0,220.7332,220.7427,220.4754,220.6377,5727.0
2023-08-02 14:25:00,231.13,231.3,230.98,231.24,3603.0,220.6759,220.8382,220.5327,220.7809,3603.0
2023-08-02 14:30:00,231.16,231.22,230.88,230.91,5301.0,220.7045,220.7618,220.4372,220.4658,5301.0
2023-08-02 14:35:00,230.86,230.98,230.69,230.95,5564.0,220.4181,220.5327,220.2558,220.504,5564.0
2023-08-02 14:40:00,230.97,231.07,230.75,230.8,3794.0,220.5231,220.6186,220.3131,220.3608,3794.0
2023-08-02 14:45:00,230.78,230.94,230.67,230.89,3262.0,220.3417,220.4945,220.2367,220.4467,3262.0
2023-08-02 14:50:00,230.94,231.08,230.83,230.89,5192.0,220.4945,220.6281,220.3894,220.4467,5192.0
2023-08-02 14:55:00,230.8,230.9,230.78,230.84,5279.0,220.3608,220.4563,220.3417,220.399,5279.0
2023-08-02 15:00:00,230.81,230.83,230.64,230.71,3369.0,220.3703,220.3894,220.208,220.2749,3369.0
2023-08-02 15:05:00,230.71,230.83,230.39,230.44,16561.0,220.2749,220.3894,219.9693,220.0171,16561.0
2023-08-02 15:10:00,230.37,230.44,230.17,230.17,4491.0,219.9503,220.0171,219.7593,219.7593,4491.0
2023-08-02 15:15:00,230.09,230.19,229.99,230.18,8508.0,219.6829,219.7784,219.5874,219.7688,8508.0
2023-08-02 15:20:00,230.24,230.29,230.1,230.15,7245.0,219.8261,219.8739,219.6925,219.7402,7245.0
2023-08-02 15:25:00,230.21,230.21,229.94,230.05,20110.0,219.7975,219.7975,219.5397,219.6447,20110.0
2023-08-02 15:30:00,230.03,230.26,229.95,229.99,15883.0,219.6256,219.8452,219.5492,219.5874,15883.0
2023-08-02 15:35:00,230.03,230.18,230.03,230.08,8560.0,219.6256,219.7688,219.6256,219.6734,8560.0
2023-08-02 15:40:00,230.12,230.23,229.88,230.22,45525.0,219.7116,219.8166,219.4824,219.807,45525.0
2023-08-02 15:45:00,230.17,230.58,230.03,230.05,17000.0,219.7593,220.1508,219.6256,219.6447,17000.0
2023-08-02 15:50:00,230.03,230.77,229.95,230.54,31047.0,219.6256,220.3322,219.5492,220.1126,31047.0
2023-08-02 15:55:00,230.56,230.68,230.15,230.2,83325.0,220.1317,220.2462,219.7402,219.7879,83325.0
2023-08-03 09:30:00,228.23,228.64,227.41,227.78,9881.0,219.2014,219.5952,218.4138,218.7692,9881.0
2023-08-03 09:35:00,228.17,228.51,227.72,227.73,3267.0,219.1437,219.4703,218.7115,218.7212,3267.0
2023-08-03 09:40:00,227.73,228.18,227.61,228.0,5325.0,218.7212,219.1533,218.6059,218.9805,5325.0
2023-08-03 09:45:00,228.0,228.12,227.61,227.99,1424.0,218.9805,219.0957,218.6059,218.9709,1424.0
2023-08-03 09:50:00,227.99,228.07,227.77,228.07,2930.0,218.9709,219.0477,218.7596,219.0477,2930.0
2023-08-03 09:55:00,228.22,228.3,227.6,227.6,3405.0,219.1918,219.2686,218.5963,218.5963,3405.0
2023-08-03 10:00:00,227.71,228.23,227.71,228.04,2980.0,218.7019,219.2014,218.7019,219.0189,2980.0
2023-08-03 10:05:00,228.32,228.49,228.0,228.25,3433.0,219.2878,219.4511,218.9805,219.2206,3433.0
2023-08-03 10:10:00,228.27,228.31,227.94,227.96,8234.0,219.2398,219.2782,218.9228,218.9421,8234.0
2023-08-03 10:15:00,228.03,228.06,227.67,228.06,4051.0,219.0093,219.0381,218.6635,219.0381,4051.0
2023-08-03 10:20:00,228.06,228.32,228.02,228.07,6604.0,219.0381,219.2878,218.9997,219.0477,6604.0
2023-08-03 10:25:00,228.11,228.12,227.87,227.88,4723.0,219.0861,219.0957,218.8556,218.8652,4723.0
2023-08-03 10:30:00,228.08,228.08,227.75,227.94,4198.0,219.0573,219.0573,218.7404,218.9228,4198.0
2023-08-03 10:35:00,227.86,227.91,227.36,227.57,7191.0,218.846,218.894,218.3658,218.5675,7191.0
2023-08-03 10:40:00,227.65,228.02,227.27,227.71,6360.0,218.6443,218.9997,218.2793,218.7019,6360.0
2023-08-03 10:45:00,227.68,227.95,227.54,227.75,3367.0,218.6731,218.9324,218.5387,218.7404,3367.0
2023-08-03 10:50:00,227.54,227.64,227.4,227.59,2947.0,218.5387,218.6347,218.4042,218.5867,2947.0
2023-08-03 10:55:00,227.49,227.84,227.48,227.57,3767.0,218.4906,218.8268,218.481,218.5675,3767.0
2023-08-03 11:00:00,227.7,227.75,227.4,227.59,5698.0,218.6923,218.7404,218.4042,218.5867,5698.0
2023-08-03 11:05:00,227.53,227.62,227.41,227.61,3928.0,218.5291,218.6155,218.4138,218.6059,3928.0
2023-08-03 11:10:00,227.55,227.69,227.34,227.34,5828.0,218.5483,218.6827,218.3466,218.3466,5828.0
2023-08-03 11:15:00,227.35,227.39,227.1,227.33,5447.0,218.3562,218.3946,218.1161,218.337,5447.0
2023-08-03 11:20:00,227.46,227.75,227.43,227.56,2341.0,218.4618,218.7404,218.433,218.5579,2341.0
2023-08-03 11:25:00,227.56,227.71,227.46,227.61,8290.0,218.5579,218.7019,218.4618,218.6059,8290.0
2023-08-03 11:30:00,227.64,227.64,227.43,227.58,5262.0,218.6347,218.6347,218.433,218.5771,5262.0
2023-08-03 11:35:00,227.56,228.06,227.56,228.03,10835.0,218.5579,219.0381,218.5579,219.0093,10835.0
2023-08-03 11:40:00,227.92,228.23,227.83,228.12,5716.0,218.9036,219.2014,218.8172,219.0957,5716.0
2023-08-03 11:45:00,228.11,228.11,227.83,228.02,6521.0,219.0861,219.0861,218.8172,218.9997,6521.0
2023-08-03 11:50:00,228.06,228.12,227.82,227.94,6412.0,219.0381,219.0957,218.8076,218.9228,6412.0
2023-08-03 11:55:00,227.96,228.12,227.93,227.94,6422.0,218.9421,219.0957,218.9132,218.9228,6422.0
2023-08-03 12:00:00,227.93,228.0,227.75,227.79,6232.0,218.9132,218.9805,218.7404,218.7788,6232.0
2023-08-03 12:05:00,227.78,227.83,227.66,227.81,5183.0,218.7692,218.8172,218.6539,218.798,5183.0
2023-08-03 12:10:00,227.77,228.07,227.77,228.01,6246.0,218.7596,219.0477,218.7596,218.9901,6246.0
2023-08-03 12:15:00,227.92,228.04,227.86,227.97,2530.0,218.9036,219.0189,218.846,218.9517,2530.0
2023-08-03 12:20:00,227.99,228.06,227.87,227.89,2000.0,218.9709,219.0381,218.8556,218.8748,2000.0
2023-08-03 12:25:00,227.84,227.84,227.51,227.54,8564.0,218.8268,218.8268,218.5099,218.5387,8564.0
2023-08-03 12:30:00,227.65,227.7,227.41,227.41,2707.0,218.6443,218.6923,218.4138,218.4138,2707.0
2023-08-03 12:35:00,227.38,227.42,227.18,227.42,7727.0,218.385,218.4234,218.1929,218.4234,7727.0
2023-08-03 12:40:00,227.49,227.72,227.39,227.69,9224.0,218.4906,218.7115,218.3946,218.6827,9224.0
2023-08-03 12:45:00,227.62,227.75,227.6,227.7,4302.0,218.6155,218.7404,218.5963,218.6923,4302.0
2023-08-03 12:50:00,227.78,227.97,227.64,227.64,5352.0,218.7692,218.9517,218.6347,218.6347,5352.0
2023-08-03 12:55:00,227.64,227.83,227.64,227.8,3452.0,218.6347,218.8172,218.6347,218.7884,3452.0
2023-08-03 13:00:00,227.72,227.92,227.69,227.9,3927.0,218.7115,218.9036,218.6827,218.8844,3927.0
2023-08-03 13:05:00,227.81,228.11,227.8,228.09,5594.0,218.798,219.0861,218.7884,219.0669,5594.0
2023-08-03 13:10:00,228.08,228.46,228.08,228.38,4165.0,219.0573,219.4223,219.0573,219.3454,4165.0
2023-08-03 13:15:00,228.36,228.47,228.19,228.25,4031.0,219.3262,219.4319,219.163,219.2206,4031.0
2023-08-03 13:20:00,228.25,228.43,228.23,228.34,6983.0,219.2206,219.3935,219.2014,219.307,6983.0
2023-08-03 13:25:00,228.38,228.49,228.34,228.47,5321.0,219.3454,219.4511,219.307,219.4319,5321.0
2023-08-03 13:30:00,228.47,228.47,228.05,228.05,3630.0,219.4319,219.4319,219.0285,219.0285,3630.0
2023-08-03 13:35:00,228.02,228.26,227.99,228.26,3629.0,218.9997,219.2302,218.9709,219.2302,3629.0
2023-08-03 13:40:00,228.18,228.18,227.97,227.99,2843.0,219.1533,219.1533,218.9517,218.9709,2843.0
2023-08-03 13:45:00,227.99,228.11,227.96,228.11,8673.0,218.9709,219.0861,218.9421,219.0861,8673.0
2023-08-03 13:50:00,228.11,228.45,228.05,228.43,7468.0,219.0861,219.4127,219.0285,219.3935,7468.0
2023-08-03 13:55:00,228.43,228.44,228.23,228.23,6658.0,219.3935,219.4031,219.2014,219.2014,6658.0
2023-08-03 14:00:00,228.33,228.34,228.13,228.27,5712.0,219.2974,219.307,219.1053,219.2398,5712.0
2023-08-03 14:05:00,228.21,228.3,228.01,228.01,4586.0,219.1822,219.2686,218.9901,218.9901,4586.0
2023-08-03 14:10:00,228.0,228.22,227.9,228.18,3940.0,218.9805,219.1918,218.8844,219.1533,3940.0
2023-08-03 14:15:00,228.12,228.27,228.08,228.26,6751.0,219.0957,219.2398,219.0573,219.2302,6751.0
2023-08-03 14:20:00,228.31,228.31,228.02,228.02,3774.0,219.2782,219.2782,218.9997,218.9997,3774.0
2023-08-03 14:25:00,228.06,228.15,227.91,227.96,4545.0,219.0381,219.1245,218.894,218.9421,4545.0
2023-08-03 14:30:00,227.9,228.02,227.66,227.66,3866.0,218.8844,218.9997,218.6539,218.6539,3866.0
2023-08-03 14:35:00,227.72,227.74,227.62,227.74,3856.0,218.7115,218.7308,218.6155,218.7308,3856.0
2023-08-03 14:40:00,227.74,227.9,227.67,227.77,3668.0,218.7308,218.8844,218.6635,218.7596,3668.0
2023-08-03 14:45:00,227.7,227.81,227.65,227.77,2850.0,218.6923,218.798,218.6443,218.7596,2850.0
2023-08-03 14:50:00,227.78,227.98,227.74,227.95,6787.0,218.7692,218.9613,218.7308,218.9324,6787.0
2023-08-03 14:55:00,228.0,228.0,227.76,227.77,3722.0,218.9805,218.9805,218.75,218.7596,3722.0
2023-08-03 15:00:00,227.77,227.78,227.66,227.71,2104.0,218.7596,218.7692,218.6539,218.7019,2104.0
2023-08-03 15:05:00,227.71,227.72,227.54,227.57,4573.0,218.7019,218.7115,218.5387,218.5675,4573.0
2023-08-03 15:10:00,227.54,227.56,227.15,227.23,5666.0,218.5387,218.5579,218.1641,218.2409,5666.0
2023-08-03 15:15:00,227.18,227.5,227.18,227.43,10331.0,218.1929,218.5002,218.1929,218.433,10331.0
2023-08-03 15:20:00,227.45,227.59,227.4,227.53,6765.0,218.4522,218.5867,218.4042,218.5291,6765.0
2023-08-03 15:25:00,227.53,227.59,227.45,227.55,5663.0,218.5291,218.5867,218.4522,218.5483,5663.0
2023-08-03 15:30:00,227.55,227.7,227.5,227.58,5698.0,218.5483,218.6923,218.5002,218.5771,5698.0
2023-08-03 15:35:00,227.61,227.67,227.5,227.65,7717.0,218.6059,218.6635,218.5002,218.6443,7717.0
2023-08-03 15:40:00,227.59,227.66,227.16,227.25,11436.0,218.5867,218.6539,218.1737,218.2601,11436.0
2023-08-03 15:45:00,227.2,227.25,226.78,226.92,14430.0,218.2121,218.2601,217.8087,217.9432,14430.0
2023-08-03 15:50:00,226.88,227.01,226.75,226.89,21043.0,217.9048,218.0296,217.7799,217.9144,21043.0
2023-08-03 15:55:00,226.92,227.51,226.83,227.15,53550.0,217.9432,218.5099,217.8568,218.1641,53550.0
2023-08-04 09:30:00,226.88,228.39,225.81,228.31,19746.0,217.9048,219.355,216.8771,219.2782,19746.0
2023-08-04 09:35:00,228.09,228.94,227.0,228.75,12638.0,219.0669,219.8833,218.02,219.7008,12638.0
2023-08-04 09:40:00,228.75,228.76,227.97,228.64,10301.0,219.7008,219.7104,218.9517,219.5952,10301.0
2023-08-04 09:45:00,228.79,229.31,228.59,228.68,11559.0,219.7392,220.2386,219.5471,219.6336,11559.0
2023-08-04 09:50:00,228.7,229.26,228.18,228.3,17565.0,219.6528,220.1906,219.1533,219.2686,17565.0
2023-08-04 09:55:00,228.2,228.24,226.99,227.2,6057.0,219.1726,219.211,218.0104,218.2121,6057.0
2023-08-04 10:00:00,227.16,227.49,225.36,225.62,14586.0,218.1737,218.4906,216.4449,216.6946,14586.0
2023-08-04 10:05:00,225.36,225.48,224.8,224.94,7948.0,216.4449,216.5602,215.9071,216.0415,7948.0
2023-08-04 10:10:00,224.8,225.01,224.08,224.08,14330.0,215.9071,216.1088,215.2155,215.2155,14330.0
2023-08-04 10:15:00,224.13,224.63,223.98,224.44,29733.0,215.2636,215.7438,215.1195,215.5613,29733.0
2023-08-04 10:20:00,224.43,225.3,224.34,225.06,29046.0,215.5517,216.3873,215.4653,216.1568,29046.0
2023-08-04 10:25:00,225.25,225.48,224.65,224.65,22939.0,216.3393,216.5602,215.763,215.763,22939.0
2023-08-04 10:30:00,224.88,225.8,224.76,225.18,13053.0,215.9839,216.8675,215.8686,216.272,13053.0
2023-08-04 10:35:00,225.24,225.27,224.75,224.87,14360.0,216.3297,216.3585,215.859,215.9743,14360.0
2023-08-04 10:40:00,224.83,225.15,224.83,225.15,5638.0,215.9359,216.2432,215.9359,216.2432,5638.0
2023-08-04 10:45:00,225.15,225.16,224.66,224.74,11460.0,216.2432,216.2528,215.7726,215.8494,11460.0
2023-08-04 10:50:00,224.7,225.08,224.68,224.82,12635.0,215.811,216.176,215.7918,215.9263,12635.0
2023-08-04 10:55:00,224.91,225.35,224.91,225.35,7782.0,216.0127,216.4353,216.0127,216.4353,7782.0
2023-08-04 11:00:00,225.34,225.51,225.21,225.46,4481.0,216.4257,216.589,216.3008,216.541,4481.0
2023-08-04 11:05:00,225.44,225.55,225.24,225.49,3902.0,216.5217,216.6274,216.3297,216.5698,3902.0
2023-08-04 11:10:00,225.41,225.58,225.12,225.5,4433.0,216.4929,216.6562,216.2144,216.5794,4433.0
2023-08-04 11:15:00,225.35,225.35,225.14,225.14,5527.0,216.4353,216.4353,216.2336,216.2336,5527.0
2023-08-04 11:20:00,225.21,225.21,224.97,225.01,5500.0,216.3008,216.3008,216.0703,216.1088,5500.0
2023-08-04 11:25:00,225.0,225.34,224.97,225.33,8155.0,216.0991,216.4257,216.0703,216.4161,8155.0
2023-08-04 11:30:00,225.41,225.64,225.28,225.61,13541.0,216.4929,216.7138,216.3681,216.685,13541.0
2023-08-04 11:35:00,225.78,225.82,225.58,225.65,4272.0,216.8483,216.8867,216.6562,216.7234,4272.0
2023-08-04 11:40:00,225.59,225.83,225.45,225.71,23364.0,216.6658,216.8963,216.5313,216.7811,23364.0
2023-08-04 11:45:00,225.66,225.77,225.48,225.58,8755.0,216.733,216.8387,216.5602,216.6562,8755.0
2023-08-04 11:50:00,225.49,225.53,225.06,225.06,2940.0,216.5698,216.6082,216.1568,216.1568,2940.0
2023-08-04 11:55:00,225.2,225.2,224.91,225.03,9278.0,216.2912,216.2912,216.0127,216.128,9278.0
2023-08-04 12:00:00,224.97,225.05,224.71,224.71,3407.0,216.0703,216.1472,215.8206,215.8206,3407.0
2023-08-04 12:05:00,224.65,224.78,224.6,224.72,3597.0,215.763,215.8879,215.715,215.8302,3597.0
2023-08-04 12:10:00,224.63,224.78,224.6,224.72,6311.0,215.7438,215.8879,215.715,215.8302,6311.0
2023-08-04 12:15:00,224.68,225.21,224.68,225.11,17902.0,215.7918,216.3008,215.7918,216.2048,17902.0
2023-08-04 12:20:00,225.05,225.14,224.78,225.0,9086.0,216.1472,216.2336,215.8879,216.0991,9086.0
2023-08-04 12:25:00,225.11,225.16,224.9,225.1,7452.0,216.2048,216.2528,216.0031,216.1952,7452.0
2023-08-04 12:30:00,224.94,225.01,224.42,224.59,11470.0,216.0415,216.1088,215.5421,215.7054,11470.0
2023-08-04 12:35:00,224.47,224.8,224.47,224.68,10138.0,215.5901,215.9071,215.5901,215.7918,10138.0
2023-08-04 12:40:00,224.63,224.87,224.52,224.75,8920.0,215.7438,215.9743,215.6381,215.859,8920.0
2023-08-04 12:45:00,224.77,224.96,224.65,224.8,9735.0,215.8782,216.0607,215.763,215.9071,9735.0
2023-08-04 12:50:00,224.87,224.87,224.61,224.66,10489.0,215.9743,215.9743,215.7246,215.7726,10489.0
2023-08-04 12:55:00,224.6,224.67,224.48,224.6,12089.0,215.715,215.7822,215.5997,215.715,12089.0
2023-08-04 13:00:00,224.66,224.87,224.46,224.59,7036.0,215.7726,215.9743,215.5805,215.7054,7036.0
2023-08-04 13:05:00,224.54,224.63,224.39,224.56,8887.0,215.6573,215.7438,215.5133,215.6766,8887.0
2023-08-04 13:10:00,224.5,224.62,224.43,224.51,4024.0,215.6189,215.7342,215.5517,215.6285,4024.0
2023-08-04 13:15:00,224.51,224.86,224.31,224.86,3839.0,215.6285,215.9647,215.4364,215.9647,3839.0
2023-08-04 13:20:00,224.73,224.76,224.61,224.61,3709.0,215.8398,215.8686,215.7246,215.7246,3709.0
2023-08-04 13:25:00,224.61,224.64,224.16,224.3,7401.0,215.7246,215.7534,215.2924,215.4268,7401.0
2023-08-04 13:30:00,224.32,224.59,224.29,224.47,3254.0,215.446,215.7054,215.4172,215.5901,3254.0
2023-08-04 13:35:00,224.61,224.61,224.36,224.48,9105.0,215.7246,215.7246,215.4845,215.5997,9105.0
2023-08-04 13:40:00,224.42,224.47,224.23,224.27,4602.0,215.5421,215.5901,215.3596,215.398,4602.0
2023-08-04 13:45:00,224.2,224.52,224.19,224.51,5778.0,215.3308,215.6381,215.3212,215.6285,5778.0
2023-08-04 13:50:00,224.57,224.64,224.34,224.36,2662.0,215.6862,215.7534,215.4653,215.4845,2662.0
2023-08-04 13:55:00,224.43,224.44,224.05,224.14,23263.0,215.5517,215.5613,215.1867,215.2732,23263.0
2023-08-04 14:00:00,224.14,224.37,223.79,223.79,16279.0,215.2732,215.4941,214.937,214.937,16279.0
2023-08-04 14:05:00,223.86,224.0,223.74,223.92,9200.0,215.0042,215.1387,214.889,215.0619,9200.0
2023-08-04 14:10:00,223.94,224.31,223.94,224.31,8804.0,215.0811,215.4364,215.0811,215.4364,8804.0
2023-08-04 14:15:00,224.44,224.44,224.15,224.21,13414.0,215.5613,215.5613,215.2828,215.3404,13414.0
2023-08-04 14:20:00,224.25,224.25,223.75,223.85,9831.0,215.3788,215.3788,214.8986,214.9946,9831.0
2023-08-04 14:25:00,223.8,223.96,223.72,223.73,2459.0,214.9466,215.1003,214.8698,214.8794,2459.0
2023-08-04 14:30:00,223.74,223.85,223.42,223.44,9087.0,214.889,214.9946,214.5817,214.6009,9087.0
2023-08-04 14:35:00,223.41,223.6,223.31,223.45,29477.0,214.572,214.7545,214.476,214.6105,29477.0
2023-08-04 14:40:00,223.52,223.74,223.46,223.54,9318.0,214.6777,214.889,214.6201,214.6969,9318.0
2023-08-04 14:45:00,223.54,223.97,223.54,223.97,9299.0,214.6969,215.1099,214.6969,215.1099,9299.0
2023-08-04 14:50:00,224.0,224.4,224.0,224.39,13336.0,215.1387,215.5229,215.1387,215.5133,13336.0
2023-08-04 14:55:00,224.36,224.57,224.19,224.51,35401.0,215.4845,215.6862,215.3212,215.6285,35401.0
2023-08-04 15:00:00,224.44,224.66,224.36,224.44,7991.0,215.5613,215.7726,215.4845,215.5613,7991.0
2023-08-04 15:05:00,224.3,224.63,224.3,224.59,24456.0,215.4268,215.7438,215.4268,215.7054,24456.0
2023-08-04 15:10:00,224.59,225.07,224.58,224.95,10412.0,215.7054,216.1664,215.6958,216.0511,10412.0
2023-08-04 15:15:00,224.91,225.18,224.75,224.75,18353.0,216.0127,216.272,215.859,215.859,18353.0
2023-08-04 15:20:00,224.76,224.91,224.35,224.36,18520.0,215.8686,216.0127,215.4749,215.4845,18520.0
2023-08-04 15:25:00,224.36,224.55,224.24,224.55,10692.0,215.4845,215.6669,215.3692,215.6669,10692.0
2023-08-04 15:30:00,224.62,225.01,224.58,224.81,27174.0,215.7342,216.1088,215.6958,215.9167,27174.0
2023-08-04 15:35:00,224.91,225.17,224.84,225.11,31244.0,216.0127,216.2624,215.9455,216.2048,31244.0
2023-08-04 15:40:00,225.14,225.32,224.99,225.2,55828.0,216.2336,216.4065,216.0895,216.2912,55828.0
2023-08-04 15:45:00,225.2,225.36,224.71,225.16,26483.0,216.2912,216.4449,215.8206,216.2528,26483.0
2023-08-04 15:50:00,225.15,225.35,224.99,225.04,58063.0,216.2432,216.4353,216.0895,216.1376,58063.0
2023-08-04 15:55:00,224.99,225.13,224.53,224.65,113306.0,216.0895,216.224,215.6477,215.763,113306.0
2023-08-07 09:30:00,226.13,226.36,225.57,225.57,5221.0,217.1844,217.4053,216.6466,216.6466,5221.0
2023-08-07 09:35:00,225.83,226.21,225.13,225.18,5041.0,216.8963,217.2613,216.224,216.272,5041.0
2023-08-07 09:40:00,225.2,226.2,225.2,225.51,8506.0,216.2912,217.2517,216.2912,216.589,8506.0
2023-08-07 09:45:00,225.84,225.84,225.27,225.47,5389.0,216.9059,216.9059,216.3585,216.5506,5389.0
2023-08-07 09:50:00,225.59,225.69,225.14,225.23,5110.0,216.6658,216.7619,216.2336,216.32,5110.0
2023-08-07 09:55:00,225.19,225.27,224.71,224.91,5968.0,216.2816,216.3585,215.8206,216.0127,5968.0
2023-08-07 10:00:00,224.9,224.94,224.4,224.43,6380.0,216.0031,216.0415,215.5229,215.5517,6380.0
2023-08-07 10:05:00,224.66,224.67,223.95,224.03,14170.0,215.7726,215.7822,215.0907,215.1675,14170.0
2023-08-07 10:10:00,224.02,224.37,224.01,224.37,7100.0,215.1579,215.4941,215.1483,215.4941,7100.0
2023-08-07 10:15:00,224.49,224.49,223.93,224.22,3608.0,215.6093,215.6093,215.0715,215.35,3608.0
2023-08-07 10:20:00,224.24,224.25,223.92,224.23,5897.0,215.3692,215.3788,215.0619,215.3596,5897.0
2023-08-07 10:25:00,224.23,224.29,223.84,223.88,8686.0,215.3596,215.4172,214.985,215.0235,8686.0
2023-08-07 10:30:00,223.95,224.36,223.83,223.89,8245.0,215.0907,215.4845,214.9754,215.0331,8245.0
2023-08-07 10:35:00,223.89,224.07,223.69,223.88,4958.0,215.0331,215.2059,214.841,215.0235,4958.0
2023-08-07 10:40:00,223.88,223.96,223.46,223.5,6493.0,215.0235,215.1003,214.6201,214.6585,6493.0
2023-08-07 10:45:00,223.45,223.62,223.32,223.55,6308.0,214.6105,214.7737,214.4856,214.7065,6308.0
2023-08-07 10:50:00,223.46,223.46,223.07,223.27,6431.0,214.6201,214.6201,214.2455,214.4376,6431.0
2023-08-07 10:55:00,223.28,223.44,223.13,223.44,17889.0,214.4472,214.6009,214.3031,214.6009,17889.0
2023-08-07 11:00:00,223.37,223.42,223.05,223.31,5467.0,214.5336,214.5817,214.2263,214.476,5467.0
2023-08-07 11:05:00,223.31,223.63,223.24,223.63,5309.0,214.476,214.7833,214.4088,214.7833,5309.0
2023-08-07 11:10:00,223.53,223.69,223.44,223.68,4174.0,214.6873,214.841,214.6009,214.8314,4174.0
2023-08-07 11:15:00,223.7,223.89,223.69,223.76,2206.0,214.8506,215.0331,214.841,214.9082,2206.0
2023-08-07 11:20:00,223.88,223.9,223.61,223.87,5657.0,215.0235,215.0427,214.7641,215.0138,5657.0
2023-08-07 11:25:00,223.78,223.94,223.78,223.85,3358.0,214.9274,215.0811,214.9274,214.9946,3358.0
2023-08-07 11:30:00,223.9,223.9,223.65,223.75,2825.0,215.0427,215.0427,214.8026,214.8986,2825.0
2023-08-07 11:35:00,223.78,224.13,223.74,224.03,9322.0,214.9274,215.2636,214.889,215.1675,9322.0
2023-08-07 11:40:00,224.13,224.18,223.77,223.8,4078.0,215.2636,215.3116,214.9178,214.9466,4078.0
2023-08-07 11:45:00,223.8,223.81,223.72,223.72,1429.0,214.9466,214.9562,214.8698,214.8698,1429.0
2023-08-07 11:50:00,223.75,223.75,223.35,223.53,6051.0,214.8986,214.8986,214.5144,214.6873,6051.0
2023-08-07 11:55:00,223.59,223.59,223.23,223.23,4606.0,214.7449,214.7449,214.3992,214.3992,4606.0
2023-08-07 12:00:00,223.23,223.23,223.04,223.04,3741.0,214.3992,214.3992,214.2167,214.2167,3741.0
2023-08-07 12:05:00,222.97,223.08,222.85,222.93,2325.0,214.1495,214.2551,214.0342,214.111,2325.0
2023-08-07 12:10:00,223.03,223.07,222.89,222.96,2536.0,214.2071,214.2455,214.0726,214.1398,2536.0
2023-08-07 12:15:00,222.89,223.08,222.87,223.01,2639.0,214.0726,214.2551,214.0534,214.1879,2639.0
2023-08-07 12:20:00,222.93,222.99,222.8,222.8,3005.0,214.111,214.1687,213.9862,213.9862,3005.0
2023-08-07 12:25:00,222.84,222.91,222.76,222.79,4659.0,214.0246,214.0918,213.9478,213.9766,4659.0
2023-08-07 12:30:00,222.84,222.93,222.81,222.84,2025.0,214.0246,214.111,213.9958,214.0246,2025.0
2023-08-07 12:35:00,222.82,222.99,222.76,222.99,2197.0,214.0054,214.1687,213.9478,214.1687,2197.0
2023-08-07 12:40:00,222.88,223.04,222.87,223.04,3753.0,214.063,214.2167,214.0534,214.2167,3753.0
2023-08-07 12:45:00,223.03,223.51,223.0,223.41,12829.0,214.2071,214.6681,214.1783,214.572,12829.0
2023-08-07 12:50:00,223.61,223.87,223.56,223.75,7784.0,214.7641,215.0138,214.7161,214.8986,7784.0
2023-08-07 12:55:00,223.73,223.75,223.55,223.73,9973.0,214.8794,214.8986,214.7065,214.8794,9973.0
2023-08-07 13:00:00,223.75,223.75,223.58,223.73,3724.0,214.8986,214.8986,214.7353,214.8794,3724.0
2023-08-07 13:05:00,223.73,223.74,223.59,223.64,2900.0,214.8794,214.889,214.7449,214.7929,2900.0
2023-08-07 13:10:00,223.68,223.71,223.41,223.43,3904.0,214.8314,214.8602,214.572,214.5913,3904.0
2023-08-07 13:15:00,223.47,223.51,223.23,223.32,3663.0,214.6297,214.6681,214.3992,214.4856,3663.0
2023-08-07 13:20:00,223.21,223.34,223.17,223.23,4345.0,214.38,214.5048,214.3415,214.3992,4345.0
2023-08-07 13:25:00,223.2,223.23,223.02,223.14,7484.0,214.3704,214.3992,214.1975,214.3127,7484.0
2023-08-07 13:30:00,223.11,223.29,223.0,223.29,5215.0,214.2839,214.4568,214.1783,214.4568,5215.0
2023-08-07 13:35:00,223.35,223.53,223.35,223.47,4100.0,214.5144,214.6873,214.5144,214.6297,4100.0
2023-08-07 13:40:00,223.62,223.71,223.54,223.71,2278.0,214.7737,214.8602,214.6969,214.8602,2278.0
2023-08-07 13:45:00,223.66,223.81,223.59,223.81,4094.0,214.8122,214.9562,214.7449,214.9562,4094.0
2023-08-07 13:50:00,223.78,223.88,223.58,223.86,3143.0,214.9274,215.0235,214.7353,215.0042,3143.0
2023-08-07 13:55:00,223.87,223.95,223.79,223.89,3100.0,215.0138,215.0907,214.937,215.0331,3100.0
2023-08-07 14:00:00,223.91,224.0,223.68,223.68,3833.0,215.0523,215.1387,214.8314,214.8314,3833.0
2023-08-07 14:05:00,223.67,223.91,223.59,223.79,6475.0,214.8218,215.0523,214.7449,214.937,6475.0
2023-08-07 14:10:00,223.75,223.76,223.69,223.69,801.0,214.8986,214.9082,214.841,214.841,801.0
2023-08-07 14:15:00,223.72,223.77,223.57,223.6,5144.0,214.8698,214.9178,214.7257,214.7545,5144.0
2023-08-07 14:20:00,223.61,223.68,223.54,223.68,11761.0,214.7641,214.8314,214.6969,214.8314,11761.0
2023-08-07 14:25:00,223.7,223.74,223.57,223.69,2371.0,214.8506,214.889,214.7257,214.841,2371.0
2023-08-07 14:30:00,223.74,223.95,223.74,223.9,3919.0,214.889,215.0907,214.889,215.0427,3919.0
2023-08-07 14:35:00,223.85,223.92,223.59,223.67,6334.0,214.9946,215.0619,214.7449,214.8218,6334.0
2023-08-07 14:40:00,223.7,223.76,223.63,223.64,4848.0,214.8506,214.9082,214.7833,214.7929,4848.0
2023-08-07 14:45:00,223.64,223.64,223.5,223.56,7502.0,214.7929,214.7929,214.6585,214.7161,7502.0
2023-08-07 14:50:00,223.58,223.6,223.37,223.44,14139.0,214.7353,214.7545,214.5336,214.6009,14139.0
2023-08-07 14:55:00,223.44,223.54,223.4,223.48,16304.0,214.6009,214.6969,214.5624,214.6393,16304.0
2023-08-07 15:00:00,223.5,223.56,223.45,223.53,14020.0,214.6585,214.7161,214.6105,214.6873,14020.0
2023-08-07 15:05:00,223.48,223.63,223.48,223.6,10961.0,214.6393,214.7833,214.6393,214.7545,10961.0
2023-08-07 15:10:00,223.6,223.75,223.57,223.68,12679.0,214.7545,214.8986,214.7257,214.8314,12679.0
2023-08-07 15:15:00,223.71,223.86,223.71,223.75,8099.0,214.8602,215.0042,214.8602,214.8986,8099.0
2023-08-07 15:20:00,223.75,223.79,223.54,223.68,9073.0,214.8986,214.937,214.6969,214.8314,9073.0
2023-08-07 15:25:00,223.64,223.66,223.51,223.52,6528.0,214.7929,214.8122,214.6681,214.6777,6528.0
2023-08-07 15:30:00,223.5,223.71,223.5,223.66,12376.0,214.6585,214.8602,214.6585,214.8122,12376.0
2023-08-07 15:35:00,223.7,223.84,223.67,223.67,13452.0,214.8506,214.985,214.8218,214.8218,13452.0
2023-08-07 15:40:00,223.68,223.74,223.46,223.46,18306.0,214.8314,214.889,214.6201,214.6201,18306.0
2023-08-07 15:45:00,223.46,223.72,223.41,223.7,31670.0,214.6201,214.8698,214.572,214.8506,31670.0
2023-08-07 15:50:00,223.71,224.02,223.64,224.02,29491.0,214.8602,215.1579,214.7929,215.1579,29491.0
2023-08-07 15:55:00,224.03,224.39,224.03,224.35,71533.0,215.1675,215.5133,215.1675,215.4749,71533.0
2023-08-08 09:30:00,222.65,222.99,222.46,222.68,7034.0,213.8421,214.1687,213.6596,213.8709,7034.0
2023-08-08 09:35:00,222.4,222.89,222.16,222.27,4512.0,213.602,214.0726,213.3715,213.4771,4512.0
2023-08-08 09:40:00,222.37,222.56,222.09,222.26,6592.0,213.5732,213.7557,213.3043,213.4675,6592.0
2023-08-08 09:45:00,222.12,222.26,221.64,221.83,5107.0,213.3331,213.4675,212.8721,213.0546,5107.0
2023-08-08 09:50:00,221.78,222.34,221.77,222.16,4179.0,213.0065,213.5444,212.9969,213.3715,4179.0
2023-08-08 09:55:00,222.27,222.76,222.2,222.76,4965.0,213.4771,213.9478,213.4099,213.9478,4965.0
2023-08-08 10:00:00,222.76,222.76,222.2,222.37,4026.0,213.9478,213.9478,213.4099,213.5732,4026.0
2023-08-08 10:05:00,222.27,222.47,222.1,222.46,6606.0,213.4771,213.6692,213.3139,213.6596,6606.0
2023-08-08 10:10:00,222.27,222.77,221.87,221.87,15182.0,213.4771,213.9574,213.093,213.093,15182.0
2023-08-08 10:15:00,221.87,221.91,221.5,221.73,3164.0,213.093,213.1314,212.7376,212.9585,3164.0
2023-08-08 10:20:00,221.62,221.62,221.46,221.46,12338.0,212.8529,212.8529,212.6992,212.6992,12338.0
2023-08-08 10:25:00,221.18,221.18,220.85,220.86,3643.0,212.4303,212.4303,212.1133,212.1229,3643.0
2023-08-08 10:30:00,220.95,221.22,220.78,220.98,4539.0,212.2094,212.4687,212.0461,212.2382,4539.0
2023-08-08 10:35:00,220.85,220.85,220.5,220.62,1860.0,212.1133,212.1133,211.7772,211.8924,1860.0
2023-08-08 10:40:00,220.73,220.73,220.49,220.65,1885.0,211.9981,211.9981,211.7676,211.9212,1885.0
2023-08-08 10:45:00,220.61,221.08,220.58,220.9,2818.0,211.8828,212.3342,211.854,212.1613,2818.0
2023-08-08 10:50:00,220.84,220.98,220.42,220.54,2302.0,212.1037,212.2382,211.7003,211.8156,2302.0
2023-08-08 10:55:00,220.48,220.52,220.07,220.13,3898.0,211.758,211.7964,211.3642,211.4218,3898.0
2023-08-08 11:00:00,220.17,220.22,219.89,219.98,3141.0,211.4602,211.5082,211.1913,211.2777,3141.0
2023-08-08 11:05:00,219.93,219.98,219.75,219.78,4867.0,211.2297,211.2777,211.0568,211.0856,4867.0
2023-08-08 11:10:00,219.85,219.96,219.46,219.48,6843.0,211.1529,211.2585,210.7783,210.7975,6843.0
2023-08-08 11:15:00,219.48,219.88,219.4,219.77,2990.0,210.7975,211.1817,210.7207,211.076,2990.0
2023-08-08 11:20:00,219.84,219.96,219.68,219.78,3504.0,211.1433,211.2585,210.9896,211.0856,3504.0
2023-08-08 11:25:00,219.74,219.8,219.31,219.45,10149.0,211.0472,211.1049,210.6342,210.7687,10149.0
2023-08-08 11:30:00,219.41,219.43,219.17,219.32,3926.0,210.7303,210.7495,210.4998,210.6438,3926.0
2023-08-08 11:35:00,219.27,219.51,219.27,219.49,3640.0,210.5958,210.8263,210.5958,210.8071,3640.0
2023-08-08 11:40:00,219.55,219.65,219.49,219.56,3661.0,210.8647,210.9608,210.8071,210.8744,3661.0
2023-08-08 11:45:00,219.6,219.85,219.59,219.83,4705.0,210.9128,211.1529,210.9032,211.1337,4705.0
2023-08-08 11:50:00,219.75,219.75,219.38,219.46,4911.0,211.0568,211.0568,210.7015,210.7783,4911.0
2023-08-08 11:55:00,219.42,219.7,219.41,219.66,3721.0,210.7399,211.0088,210.7303,210.9704,3721.0
2023-08-08 12:00:00,219.73,219.81,219.68,219.78,5037.0,211.0376,211.1145,210.9896,211.0856,5037.0
2023-08-08 12:05:00,219.79,220.09,219.79,220.09,2483.0,211.0953,211.3834,211.0953,211.3834,2483.0
2023-08-08 12:10:00,220.05,220.14,219.95,220.14,7094.0,211.345,211.4314,211.2489,211.4314,7094.0
2023-08-08 12:15:00,220.11,220.31,220.0,220.28,2725.0,211.4026,211.5947,211.2969,211.5659,2725.0
2023-08-08 12:20:00,220.39,220.78,220.0,220.39,239261.0,211.6715,212.0461,211.2969,211.6715,239261.0
2023-08-08 12:25:00,220.3,221.08,220.26,220.9,4527.0,211.5851,212.3342,211.5467,212.1613,4527.0
2023-08-08 12:30:00,220.89,220.91,220.74,220.74,1909.0,212.1517,212.1709,212.0077,212.0077,1909.0
2023-08-08 12:35:00,220.83,220.83,220.3,220.43,2013.0,212.0941,212.0941,211.5851,211.7099,2013.0
2023-08-08 12:40:00,220.44,220.64,220.41,220.48,4112.0,211.7195,211.9116,211.6907,211.758,4112.0
2023-08-08 12:45:00,220.39,220.55,220.36,220.52,2736.0,211.6715,211.8252,211.6427,211.7964,2736.0
2023-08-08 12:50:00,220.41,220.41,220.25,220.26,2000.0,211.6907,211.6907,211.5371,211.5467,2000.0
2023-08-08 12:55:00,220.28,220.45,220.18,220.2,9974.0,211.5659,211.7291,211.4698,211.489,9974.0
2023-08-08 13:00:00,220.16,220.39,220.06,220.37,2854.0,211.4506,211.6715,211.3546,211.6523,2854.0
2023-08-08 13:05:00,220.38,220.64,220.3,220.61,7527.0,211.6619,211.9116,211.5851,211.8828,7527.0
2023-08-08 13:10:00,220.53,220.64,220.46,220.62,12400.0,211.806,211.9116,211.7387,211.8924,12400.0
2023-08-08 13:15:00,220.64,221.0,220.63,220.79,54193.0,211.9116,212.2574,211.902,212.0557,54193.0
2023-08-08 13:20:00,220.73,220.9,220.49,220.5,1964.0,211.9981,212.1613,211.7676,211.7772,1964.0
2023-08-08 13:25:00,220.53,220.56,220.42,220.53,4593.0,211.806,211.8348,211.7003,211.806,4593.0
2023-08-08 13:30:00,220.53,220.67,220.45,220.5,6085.0,211.806,211.9404,211.7291,211.7772,6085.0
2023-08-08 13:35:00,220.4,220.76,220.22,220.59,26365.0,211.6811,212.0269,211.5082,211.8636,26365.0
2023-08-08 13:40:00,220.68,220.71,220.38,220.47,4977.0,211.95,211.9789,211.6619,211.7484,4977.0
2023-08-08 13:45:00,220.56,220.62,220.3,220.34,3317.0,211.8348,211.8924,211.5851,211.6235,3317.0
2023-08-08 13:50:00,220.34,220.42,220.25,220.33,4005.0,211.6235,211.7003,211.5371,211.6139,4005.0
2023-08-08 13:55:00,220.33,220.33,220.05,220.13,2864.0,211.6139,211.6139,211.345,211.4218,2864.0
2023-08-08 14:00:00,220.02,220.1,219.88,219.98,4496.0,211.3162,211.393,211.1817,211.2777,4496.0
2023-08-08 14:05:00,219.98,220.07,219.9,219.9,4317.0,211.2777,211.3642,211.2009,211.2009,4317.0
2023-08-08 14:10:00,219.93,220.13,219.81,219.81,15878.0,211.2297,211.4218,211.1145,211.1145,15878.0
2023-08-08 14:15:00,219.81,219.93,219.75,219.89,6410.0,211.1145,211.2297,211.0568,211.1913,6410.0
2023-08-08 14:20:00,219.87,220.25,219.87,220.23,7819.0,211.1721,211.5371,211.1721,211.5178,7819.0
2023-08-08 14:25:00,220.2,220.2,219.92,220.06,4620.0,211.489,211.489,211.2201,211.3546,4620.0
2023-08-08 14:30:00,219.99,220.05,219.84,219.9,7475.0,211.2873,211.345,211.1433,211.2009,7475.0
2023-08-08 14:35:00,219.94,220.05,219.89,219.96,8413.0,211.2393,211.345,211.1913,211.2585,8413.0
2023-08-08 14:40:00,219.99,220.17,219.95,220.03,4640.0,211.2873,211.4602,211.2489,211.3258,4640.0
2023-08-08 14:45:00,219.96,220.07,219.9,219.97,22934.0,211.2585,211.3642,211.2009,211.2681,22934.0
2023-08-08 14:50:00,219.95,220.16,219.94,220.02,5001.0,211.2489,211.4506,211.2393,211.3162,5001.0
2023-08-08 14:55:00,220.0,220.25,219.96,220.14,30122.0,211.2969,211.5371,211.2585,211.4314,30122.0
2023-08-08 15:00:00,220.17,220.35,220.12,220.22,12538.0,211.4602,211.6331,211.4122,211.5082,12538.0
2023-08-08 15:05:00,220.21,220.31,219.85,219.9,18868.0,211.4986,211.5947,211.1529,211.2009,18868.0
2023-08-08 15:10:00,219.9,219.96,219.68,219.78,13998.0,211.2009,211.2585,210.9896,211.0856,13998.0
2023-08-08 15:15:00,219.75,219.78,219.54,219.62,17959.0,211.0568,211.0856,210.8551,210.932,17959.0
2023-08-08 15:20:00,219.61,219.71,219.38,219.71,12043.0,210.9224,211.0184,210.7015,211.0184,12043.0
2023-08-08 15:25:00,219.7,219.73,219.53,219.62,10299.0,211.0088,211.0376,210.8455,210.932,10299.0
2023-08-08 15:30:00,219.66,219.91,219.57,219.87,7591.0,210.9704,211.2105,210.884,211.1721,7591.0
2023-08-08 15:35:00,219.87,219.97,219.78,219.79,11077.0,211.1721,211.2681,211.0856,211.0953,11077.0
2023-08-08 15:40:00,219.79,219.87,219.58,219.62,11087.0,211.0953,211.1721,210.8936,210.932,11087.0
2023-08-08 15:45:00,219.65,219.76,219.3,219.33,18623.0,210.9608,211.0664,210.6246,210.6534,18623.0
2023-08-08 15:50:00,219.22,219.45,219.18,219.41,31471.0,210.5478,210.7687,210.5094,210.7303,31471.0
2023-08-08 15:55:00,219.42,219.68,219.29,219.58,68654.0,210.7399,210.9896,210.615,210.8936,68654.0
2023-08-09 09:30:00,219.21,219.21,218.06,218.63,12040.0,210.5382,210.5382,209.4337,209.9811,12040.0
2023-08-09 09:35:00,218.63,218.95,218.52,218.95,2300.0,209.9811,210.2885,209.8755,210.2885,2300.0
2023-08-09 09:40:00,219.1,219.1,218.21,218.71,700.0,210.4325,210.4325,209.5778,210.058,700.0
2023-08-09 09:45:00,218.72,219.06,218.55,218.95,11776.0,210.0676,210.3941,209.9043,210.2885,11776.0
2023-08-09 09:50:00,219.0,219.2,218.86,218.94,4270.0,210.3365,210.5286,210.202,210.2789,4270.0
2023-08-09 09:55:00,218.99,219.22,218.91,219.13,16267.0,210.3269,210.5478,210.2501,210.4614,16267.0
2023-08-09 10:00:00,219.0,219.11,218.82,218.89,6448.0,210.3365,210.4422,210.1636,210.2309,6448.0
2023-08-09 10:05:00,219.01,219.01,218.57,218.57,5244.0,210.3461,210.3461,209.9235,209.9235,5244.0
2023-08-09 10:10:00,218.57,218.57,218.05,218.3,7112.0,209.9235,209.9235,209.4241,209.6642,7112.0
2023-08-09 10:15:00,218.18,218.27,218.06,218.23,1953.0,209.5489,209.6354,209.4337,209.597,1953.0
2023-08-09 10:20:00,218.21,218.23,218.01,218.11,3062.0,209.5778,209.597,209.3857,209.4817,3062.0
2023-08-09 10:25:00,218.11,218.19,217.86,218.18,3091.0,209.4817,209.5585,209.2416,209.5489,3091.0
2023-08-09 10:30:00,218.1,218.25,217.82,217.83,4607.0,209.4721,209.6162,209.2032,209.2128,4607.0
2023-08-09 10:35:00,217.86,218.21,217.82,218.21,3170.0,209.2416,209.5778,209.2032,209.5778,3170.0
2023-08-09 10:40:00,218.31,218.42,218.3,218.42,2042.0,209.6738,209.7794,209.6642,209.7794,2042.0
2023-08-09 10:45:00,218.42,218.63,218.31,218.6,4937.0,209.7794,209.9811,209.6738,209.9523,4937.0
2023-08-09 10:50:00,218.63,218.81,218.48,218.81,8729.0,209.9811,210.154,209.8371,210.154,8729.0
2023-08-09 10:55:00,218.81,218.97,218.63,218.89,4819.0,210.154,210.3077,209.9811,210.2309,4819.0
2023-08-09 11:00:00,218.89,218.99,218.64,218.83,12229.0,210.2309,210.3269,209.9907,210.1732,12229.0
2023-08-09 11:05:00,218.81,219.1,218.81,219.05,3424.0,210.154,210.4325,210.154,210.3845,3424.0
2023-08-09 11:10:00,219.06,219.12,218.88,219.1,8213.0,210.3941,210.4518,210.2213,210.4325,8213.0
2023-08-09 11:15:00,219.11,219.2,218.87,218.94,15484.0,210.4422,210.5286,210.2116,210.2789,15484.0
2023-08-09 11:20:00,219.14,219.14,218.74,218.77,12553.0,210.471,210.471,210.0868,210.1156,12553.0
2023-08-09 11:25:00,218.82,218.82,218.61,218.61,7333.0,210.1636,210.1636,209.9619,209.9619,7333.0
2023-08-09 11:30:00,218.67,218.7,218.36,218.67,11400.0,210.0196,210.0484,209.7218,210.0196,11400.0
2023-08-09 11:35:00,218.65,218.69,218.45,218.52,5375.0,210.0003,210.0388,209.8083,209.8755,5375.0
2023-08-09 11:40:00,218.56,218.56,218.32,218.33,1305.0,209.9139,209.9139,209.6834,209.693,1305.0
2023-08-09 11:45:00,218.32,218.44,217.79,217.79,4078.0,209.6834,209.7987,209.1744,209.1744,4078.0
2023-08-09 11:50:00,217.73,217.82,217.5,217.5,6059.0,209.1167,209.2032,208.8958,208.8958,6059.0
2023-08-09 11:55:00,217.49,217.7,217.44,217.7,2388.0,208.8862,209.0879,208.8382,209.0879,2388.0
2023-08-09 12:00:00,217.7,217.92,217.59,217.83,2173.0,209.0879,209.2992,208.9823,209.2128,2173.0
2023-08-09 12:05:00,217.89,218.2,217.88,217.89,4925.0,209.2704,209.5682,209.2608,209.2704,4925.0
2023-08-09 12:10:00,217.84,217.85,217.65,217.66,2800.0,209.2224,209.232,209.0399,209.0495,2800.0
2023-08-09 12:15:00,217.85,217.91,217.62,217.62,2520.0,209.232,209.2896,209.0111,209.0111,2520.0
2023-08-09 12:20:00,217.63,217.65,217.38,217.6,3056.0,209.0207,209.0399,208.7806,208.9919,3056.0
2023-08-09 12:25:00,217.59,217.71,217.59,217.63,1291.0,208.9823,209.0975,208.9823,209.0207,1291.0
2023-08-09 12:30:00,217.61,217.91,217.57,217.91,1395.0,209.0015,209.2896,208.9631,209.2896,1395.0
2023-08-09 12:35:00,217.92,217.92,217.6,217.65,3220.0,209.2992,209.2992,208.9919,209.0399,3220.0
2023-08-09 12:40:00,217.73,217.79,217.67,217.79,500.0,209.1167,209.1744,209.0591,209.1744,500.0
2023-08-09 12:45:00,217.83,218.0,217.75,217.9,9012.0,209.2128,209.3761,209.136,209.28,9012.0
2023-08-09 12:50:00,217.98,218.02,217.78,217.86,3061.0,209.3569,209.3953,209.1648,209.2416,3061.0
2023-08-09 12:55:00,217.83,218.28,217.81,218.12,7202.0,209.2128,209.645,209.1936,209.4913,7202.0
2023-08-09 13:00:00,218.1,218.51,218.0,218.51,8002.0,209.4721,209.8659,209.3761,209.8659,8002.0
2023-08-09 13:05:00,218.49,218.95,218.44,218.75,15216.0,209.8467,210.2885,209.7987,210.0964,15216.0
2023-08-09 13:10:00,218.84,218.96,218.7,218.94,3004.0,210.1828,210.2981,210.0484,210.2789,3004.0
2023-08-09 13:15:00,218.96,218.96,218.82,218.87,2312.0,210.2981,210.2981,210.1636,210.2116,2312.0
2023-08-09 13:20:00,218.9,218.96,218.74,218.78,5617.0,210.2405,210.2981,210.0868,210.1252,5617.0
2023-08-09 13:25:00,218.75,218.83,218.7,218.79,2363.0,210.0964,210.1732,210.0484,210.1348,2363.0
2023-08-09 13:30:00,218.81,218.82,218.6,218.62,2936.0,210.154,210.1636,209.9523,209.9715,2936.0
2023-08-09 13:35:00,218.64,218.64,218.52,218.6,1955.0,209.9907,209.9907,209.8755,209.9523,1955.0
2023-08-09 13:40:00,218.56,218.73,218.43,218.73,5481.0,209.9139,210.0772,209.7891,210.0772,5481.0
2023-08-09 13:45:00,218.69,218.71,218.43,218.43,4900.0,210.0388,210.058,209.7891,209.7891,4900.0
2023-08-09 13:50:00,218.53,218.57,218.43,218.51,2363.0,209.8851,209.9235,209.7891,209.8659,2363.0
2023-08-09 13:55:00,218.51,218.53,218.28,218.3,3870.0,209.8659,209.8851,209.645,209.6642,3870.0
2023-08-09 14:00:00,218.3,218.34,218.25,218.33,8392.0,209.6642,209.7026,209.6162,209.693,8392.0
2023-08-09 14:05:00,218.3,218.4,218.27,218.29,5349.0,209.6642,209.7602,209.6354,209.6546,5349.0
2023-08-09 14:10:00,218.32,218.46,218.26,218.46,8766.0,209.6834,209.8179,209.6258,209.8179,8766.0
2023-08-09 14:15:00,218.44,218.5,218.4,218.47,3316.0,209.7987,209.8563,209.7602,209.8275,3316.0
2023-08-09 14:20:00,218.47,218.71,218.47,218.54,6546.0,209.8275,210.058,209.8275,209.8947,6546.0
2023-08-09 14:25:00,218.55,218.73,218.49,218.69,22723.0,209.9043,210.0772,209.8467,210.0388,22723.0
2023-08-09 14:30:00,218.69,219.13,218.68,218.86,24762.0,210.0388,210.4614,210.0292,210.202,24762.0
2023-08-09 14:35:00,218.87,218.98,218.81,218.97,25777.0,210.2116,210.3173,210.154,210.3077,25777.0
2023-08-09 14:40:00,219.0,219.19,218.66,218.69,17272.0,210.3365,210.519,210.01,210.0388,17272.0
2023-08-09 14:45:00,218.71,218.97,218.66,218.85,16767.0,210.058,210.3077,210.01,210.1924,16767.0
2023-08-09 14:50:00,218.9,219.03,218.85,218.9,8686.0,210.2405,210.3653,210.1924,210.2405,8686.0
2023-08-09 14:55:00,218.89,219.25,218.89,219.11,34164.0,210.2309,210.5766,210.2309,210.4422,34164.0
2023-08-09 15:00:00,219.1,219.16,219.0,219.03,7877.0,210.4325,210.4902,210.3365,210.3653,7877.0
2023-08-09 15:05:00,219.07,219.07,218.79,218.84,11693.0,210.4037,210.4037,210.1348,210.1828,11693.0
2023-08-09 15:10:00,218.75,218.8,218.61,218.8,15228.0,210.0964,210.1444,209.9619,210.1444,15228.0
2023-08-09 15:15:00,218.74,218.79,218.61,218.7,13594.0,210.0868,210.1348,209.9619,210.0484,13594.0
2023-08-09 15:20:00,218.74,219.16,218.68,219.1,16279.0,210.0868,210.4902,210.0292,210.4325,16279.0
2023-08-09 15:25:00,219.08,219.08,218.65,218.65,6400.0,210.4133,210.4133,210.0003,210.0003,6400.0
2023-08-09 15:30:00,218.64,219.09,218.62,218.89,58279.0,209.9907,210.4229,209.9715,210.2309,58279.0
2023-08-09 15:35:00,218.91,219.36,218.91,218.98,30674.0,210.2501,210.6823,210.2501,210.3173,30674.0
2023-08-09 15:40:00,218.95,219.07,218.8,218.84,30682.0,210.2885,210.4037,210.1444,210.1828,30682.0
2023-08-09 15:45:00,218.83,218.83,218.16,218.24,22651.0,210.1732,210.1732,209.5297,209.6066,22651.0
2023-08-09 15:50:00,218.18,218.44,217.94,218.36,49388.0,209.5489,209.7987,209.3184,209.7218,49388.0
2023-08-09 15:55:00,218.35,218.64,217.97,218.0,154217.0,209.7122,209.9907,209.3472,209.3761,154217.0
2023-08-10 09:30:00,218.77,219.07,218.48,218.49,9810.0,210.1156,210.4037,209.8371,209.8467,9810.0
2023-08-10 09:35:00,218.5,219.04,218.1,218.14,69371.0,209.8563,210.3749,209.4721,209.5105,69371.0
2023-08-10 09:40:00,218.2,218.84,218.01,218.55,13749.0,209.5682,210.1828,209.3857,209.9043,13749.0
2023-08-10 09:45:00,218.57,219.43,218.57,219.03,4491.0,209.9235,210.7495,209.9235,210.3653,4491.0
2023-08-10 09:50:00,219.18,219.32,218.64,219.11,9539.0,210.5094,210.6438,209.9907,210.4422,9539.0
2023-08-10 09:55:00,218.97,219.43,218.95,219.31,5216.0,210.3077,210.7495,210.2885,210.6342,5216.0
2023-08-10 10:00:00,219.31,219.5,219.11,219.33,4568.0,210.6342,210.8167,210.4422,210.6534,4568.0
2023-08-10 10:05:00,219.13,219.41,219.05,219.31,3462.0,210.4614,210.7303,210.3845,210.6342,3462.0
2023-08-10 10:10:00,219.33,219.49,219.21,219.28,1956.0,210.6534,210.8071,210.5382,210.6054,1956.0
2023-08-10 10:15:00,219.27,219.51,219.27,219.35,5711.0,210.5958,210.8263,210.5958,210.6727,5711.0
2023-08-10 10:20:00,219.37,219.39,219.09,219.34,4549.0,210.6919,210.7111,210.4229,210.6631,4549.0
2023-08-10 10:25:00,219.34,219.34,218.98,219.17,3817.0,210.6631,210.6631,210.3173,210.4998,3817.0
2023-08-10 10:30:00,219.14,219.33,218.9,219.0,31065.0,210.471,210.6534,210.2405,210.3365,31065.0
2023-08-10 10:35:00,218.95,219.21,218.83,219.01,5254.0,210.2885,210.5382,210.1732,210.3461,5254.0
2023-08-10 10:40:00,218.95,219.06,218.65,218.67,3096.0,210.2885,210.3941,210.0003,210.0196,3096.0
2023-08-10 10:45:00,218.62,218.62,218.32,218.5,4101.0,209.9715,209.9715,209.6834,209.8563,4101.0
2023-08-10 10:50:00,218.48,218.55,218.11,218.5,8296.0,209.8371,209.9043,209.4817,209.8563,8296.0
2023-08-10 10:55:00,218.79,218.83,218.67,218.76,4897.0,210.1348,210.1732,210.0196,210.106,4897.0
2023-08-10 11:00:00,218.66,218.77,218.54,218.68,1564.0,210.01,210.1156,209.8947,210.0292,1564.0
2023-08-10 11:05:00,218.62,218.62,218.16,218.16,10122.0,209.9715,209.9715,209.5297,209.5297,10122.0
2023-08-10 11:10:00,218.17,218.25,218.03,218.18,3271.0,209.5393,209.6162,209.4049,209.5489,3271.0
2023-08-10 11:15:00,218.11,218.23,218.07,218.12,2930.0,209.4817,209.597,209.4433,209.4913,2930.0
2023-08-10 11:20:00,218.12,218.32,218.01,218.15,4167.0,209.4913,209.6834,209.3857,209.5201,4167.0
2023-08-10 11:25:00,218.21,218.53,218.18,218.43,3220.0,209.5778,209.8851,209.5489,209.7891,3220.0
2023-08-10 11:30:00,218.42,218.62,218.31,218.45,6282.0,209.7794,209.9715,209.6738,209.8083,6282.0
2023-08-10 11:35:00,218.5,218.54,218.37,218.44,3530.0,209.8563,209.8947,209.7314,209.7987,3530.0
2023-08-10 11:40:00,218.49,218.49,218.03,218.05,5766.0,209.8467,209.8467,209.4049,209.4241,5766.0
2023-08-10 11:45:00,218.0,218.19,217.74,218.19,3146.0,209.3761,209.5585,209.1263,209.5585,3146.0
2023-08-10 11:50:00,218.2,218.2,217.8,217.89,3592.0,209.5682,209.5682,209.184,209.2704,3592.0
2023-08-10 11:55:00,217.87,218.11,217.76,218.11,3931.0,209.2512,209.4817,209.1456,209.4817,3931.0
2023-08-10 12:00:00,218.16,218.25,217.93,217.94,1630.0,209.5297,209.6162,209.3088,209.3184,1630.0
2023-08-10 12:05:00,218.07,218.09,217.72,217.81,5045.0,209.4433,209.4625,209.1071,209.1936,5045.0
2023-08-10 12:10:00,217.85,217.88,217.62,217.8,1500.0,209.232,209.2608,209.0111,209.184,1500.0
2023-08-10 12:15:00,217.62,217.63,217.43,217.44,1573.0,209.0111,209.0207,208.8286,208.8382,1573.0
2023-08-10 12:20:00,217.48,217.53,217.38,217.38,1932.0,208.8766,208.9247,208.7806,208.7806,1932.0
2023-08-10 12:25:00,217.37,217.4,217.1,217.29,4795.0,208.771,208.7998,208.5117,208.6942,4795.0
2023-08-10 12:30:00,217.27,217.3,217.23,217.24,1729.0,208.6749,208.7038,208.6365,208.6461,1729.0
2023-08-10 12:35:00,217.27,217.41,217.22,217.41,1850.0,208.6749,208.8094,208.6269,208.8094,1850.0
2023-08-10 12:40:00,217.49,217.57,217.47,217.51,620.0,208.8862,208.9631,208.867,208.9054,620.0
2023-08-10 12:45:00,217.6,217.78,217.53,217.58,1500.0,208.9919,209.1648,208.9247,208.9727,1500.0
2023-08-10 12:50:00,217.51,217.58,217.3,217.31,6527.0,208.9054,208.9727,208.7038,208.7134,6527.0
2023-08-10 12:55:00,217.38,217.38,217.0,217.08,3957.0,208.7806,208.7806,208.4156,208.4925,3957.0
2023-08-10 13:00:00,217.16,217.33,217.07,217.2,1820.0,208.5693,208.7326,208.4829,208.6077,1820.0
2023-08-10 13:05:00,217.24,217.41,217.23,217.35,1323.0,208.6461,208.8094,208.6365,208.7518,1323.0
2023-08-10 13:10:00,217.34,217.43,217.24,217.43,2167.0,208.7422,208.8286,208.6461,208.8286,2167.0
2023-08-10 13:15:00,217.39,217.43,217.23,217.39,6277.0,208.7902,208.8286,208.6365,208.7902,6277.0
2023-08-10 13:20:00,217.49,217.65,217.4,217.59,3151.0,208.8862,209.0399,208.7998,208.9823,3151.0
2023-08-10 13:25:00,217.65,217.76,217.43,217.53,5804.0,209.0399,209.1456,208.8286,208.9247,5804.0
2023-08-10 13:30:00,217.48,217.48,217.27,217.33,2204.0,208.8766,208.8766,208.6749,208.7326,2204.0
2023-08-10 13:35:00,217.33,217.54,217.31,217.46,8219.0,208.7326,208.9343,208.7134,208.8574,8219.0
2023-08-10 13:40:00,217.5,217.55,217.34,217.36,2843.0,208.8958,208.9439,208.7422,208.7614,2843.0
2023-08-10 13:45:00,217.31,217.65,217.31,217.65,3895.0,208.7134,209.0399,208.7134,209.0399,3895.0
2023-08-10 13:50:00,217.66,217.87,217.66,217.86,7033.0,209.0495,209.2512,209.0495,209.2416,7033.0
2023-08-10 13:55:00,217.86,217.86,217.57,217.63,6032.0,209.2416,209.2416,208.9631,209.0207,6032.0
2023-08-10 14:00:00,217.62,218.05,217.61,217.77,7469.0,209.0111,209.4241,209.0015,209.1552,7469.0
2023-08-10 14:05:00,217.84,218.08,217.81,217.86,12821.0,209.2224,209.4529,209.1936,209.2416,12821.0
2023-08-10 14:10:00,217.92,218.05,217.78,217.93,3045.0,209.2992,209.4241,209.1648,209.3088,3045.0
2023-08-10 14:15:00,217.94,218.08,217.82,217.86,8396.0,209.3184,209.4529,209.2032,209.2416,8396.0
2023-08-10 14:20:00,217.83,217.9,217.81,217.83,1745.0,209.2128,209.28,209.1936,209.2128,1745.0
2023-08-10 14:25:00,217.83,217.96,217.81,217.86,5172.0,209.2128,209.3376,209.1936,209.2416,5172.0
2023-08-10 14:30:00,217.85,217.9,217.68,217.69,6044.0,209.232,209.28,209.0687,209.0783,6044.0
2023-08-10 14:35:00,217.7,217.82,217.53,217.82,9119.0,209.0879,209.2032,208.9247,209.2032,9119.0
2023-08-10 14:40:00,217.68,217.8,217.57,217.73,1788.0,209.0687,209.184,208.9631,209.1167,1788.0
2023-08-10 14:45:00,217.69,218.05,217.67,217.92,11351.0,209.0783,209.4241,209.0591,209.2992,11351.0
2023-08-10 14:50:00,217.99,218.07,217.87,217.99,4950.0,209.3665,209.4433,209.2512,209.3665,4950.0
2023-08-10 14:55:00,218.02,218.35,217.97,218.31,20355.0,209.3953,209.7122,209.3472,209.6738,20355.0
2023-08-10 15:00:00,218.18,218.18,217.84,217.94,8144.0,209.5489,209.5489,209.2224,209.3184,8144.0
2023-08-10 15:05:00,217.9,217.98,217.69,217.98,7118.0,209.28,209.3569,209.0783,209.3569,7118.0
2023-08-10 15:10:00,218.01,218.01,217.81,217.82,2522.0,209.3857,209.3857,209.1936,209.2032,2522.0
2023-08-10 15:15:00,217.75,217.86,217.7,217.84,7644.0,209.136,209.2416,209.0879,209.2224,7644.0
2023-08-10 15:20:00,217.91,217.95,217.69,217.84,9520.0,209.2896,209.328,209.0783,209.2224,9520.0
2023-08-10 15:25:00,217.71,217.71,217.47,217.6,4952.0,209.0975,209.0975,208.867,208.9919,4952.0
2023-08-10 15:30:00,217.48,217.54,217.29,217.32,9371.0,208.8766,208.9343,208.6942,208.723,9371.0
2023-08-10 15:35:00,217.3,217.38,217.19,217.19,13935.0,208.7038,208.7806,208.5981,208.5981,13935.0
2023-08-10 15:40:00,217.17,217.28,216.99,217.18,16168.0,208.5789,208.6845,208.406,208.5885,16168.0
2023-08-10 15:45:00,216.98,217.77,216.91,217.71,29688.0,208.3964,209.1552,208.3292,209.0975,29688.0
2023-08-10 15:50:00,217.59,217.85,217.58,217.67,17981.0,208.9823,209.232,208.9727,209.0591,17981.0
2023-08-10 15:55:00,217.72,217.75,217.46,217.49,51004.0,209.1071,209.136,208.8574,208.8862,51004.0
2023-08-11 09:30:00,216.57,216.87,216.21,216.56,6460.0,208.0026,208.2908,207.6569,207.993,6460.0
2023-08-11 09:35:00,216.77,216.97,216.29,216.59,1504.0,208.1947,208.3868,207.7337,208.0218,1504.0
2023-08-11 09:40:00,216.42,216.42,215.9,215.92,5277.0,207.8586,207.8586,207.3591,207.3783,5277.0
2023-08-11 09:45:00,216.11,216.27,215.91,216.02,5989.0,207.5608,207.7145,207.3687,207.4744,5989.0
2023-08-11 09:50:00,216.13,216.2,215.83,216.07,2973.0,207.58,207.6473,207.2919,207.5224,2973.0
2023-08-11 09:55:00,215.95,216.04,215.61,215.73,3330.0,207.4072,207.4936,207.0806,207.1959,3330.0
2023-08-11 10:00:00,215.83,216.47,215.83,216.31,8714.0,207.2919,207.9066,207.2919,207.7529,8714.0
2023-08-11 10:05:00,216.62,216.62,216.07,216.45,35820.0,208.0507,208.0507,207.5224,207.8874,35820.0
2023-08-11 10:10:00,216.33,216.46,215.79,215.93,6829.0,207.7721,207.897,207.2535,207.388,6829.0
2023-08-11 10:15:00,216.02,216.23,215.89,216.1,5064.0,207.4744,207.6761,207.3495,207.5512,5064.0
2023-08-11 10:20:00,216.22,216.27,216.06,216.08,4601.0,207.6665,207.7145,207.5128,207.532,4601.0
2023-08-11 10:25:00,216.16,216.16,215.9,215.91,3908.0,207.6089,207.6089,207.3591,207.3687,3908.0
2023-08-11 10:30:00,215.95,216.0,215.6,215.6,8092.0,207.4072,207.4552,207.071,207.071,8092.0
2023-08-11 10:35:00,215.61,216.18,215.6,216.05,15798.0,207.0806,207.6281,207.071,207.5032,15798.0
2023-08-11 10:40:00,216.14,216.19,215.62,215.71,6950.0,207.5896,207.6377,207.0902,207.1767,6950.0
2023-08-11 10:45:00,215.61,215.9,215.55,215.86,9592.0,207.0806,207.3591,207.023,207.3207,9592.0
2023-08-11 10:50:00,215.79,215.96,215.38,215.46,3747.0,207.2535,207.4168,206.8597,206.9365,3747.0
2023-08-11 10:55:00,215.53,215.93,215.49,215.62,8619.0,207.0038,207.388,206.9654,207.0902,8619.0
2023-08-11 11:00:00,215.56,215.77,215.3,215.7,7082.0,207.0326,207.2343,206.7829,207.167,7082.0
2023-08-11 11:05:00,215.64,215.69,215.51,215.65,3169.0,207.1094,207.1574,206.9846,207.119,3169.0
2023-08-11 11:10:00,215.64,215.64,215.24,215.24,4054.0,207.1094,207.1094,206.7252,206.7252,4054.0
2023-08-11 11:15:00,215.23,215.28,214.8,214.83,10430.0,206.7156,206.7637,206.3027,206.3315,10430.0
2023-08-11 11:20:00,214.86,215.1,214.86,214.87,8731.0,206.3603,206.5908,206.3603,206.3699,8731.0
2023-08-11 11:25:00,214.94,215.01,214.84,214.96,5305.0,206.4371,206.5043,206.3411,206.4563,5305.0
2023-08-11 11:30:00,214.98,215.09,214.91,215.0,9597.0,206.4755,206.5812,206.4083,206.4947,9597.0
2023-08-11 11:35:00,215.0,215.56,214.95,215.46,12369.0,206.4947,207.0326,206.4467,206.9365,12369.0
2023-08-11 11:40:00,215.53,215.64,215.38,215.57,6903.0,207.0038,207.1094,206.8597,207.0422,6903.0
2023-08-11 11:45:00,215.66,215.73,215.38,215.38,5027.0,207.1286,207.1959,206.8597,206.8597,5027.0
2023-08-11 11:50:00,215.37,215.42,215.25,215.29,3387.0,206.8501,206.8981,206.7349,206.7733,3387.0
2023-08-11 11:55:00,215.25,215.75,215.2,215.69,3932.0,206.7349,207.2151,206.6868,207.1574,3932.0
2023-08-11 12:00:00,215.79,215.8,215.55,215.65,8349.0,207.2535,207.2631,207.023,207.119,8349.0
2023-08-11 12:05:00,215.59,215.6,215.3,215.44,2485.0,207.0614,207.071,206.7829,206.9173,2485.0
2023-08-11 12:10:00,215.31,215.32,215.01,215.21,8016.0,206.7925,206.8021,206.5043,206.6964,8016.0
2023-08-11 12:15:00,215.22,215.65,215.22,215.41,5470.0,206.706,207.119,206.706,206.8885,5470.0
2023-08-11 12:20:00,215.39,215.66,215.21,215.31,5729.0,206.8693,207.1286,206.6964,206.7925,5729.0
2023-08-11 12:25:00,215.31,215.34,215.03,215.11,7485.0,206.7925,206.8213,206.5236,206.6004,7485.0
2023-08-11 12:30:00,215.08,215.27,215.07,215.2,2218.0,206.5716,206.7541,206.562,206.6868,2218.0
2023-08-11 12:35:00,215.2,215.2,214.93,215.01,4286.0,206.6868,206.6868,206.4275,206.5043,4286.0
2023-08-11 12:40:00,215.01,215.18,215.01,215.06,3268.0,206.5043,206.6676,206.5043,206.5524,3268.0
2023-08-11 12:45:00,215.04,215.2,214.92,215.2,3653.0,206.5332,206.6868,206.4179,206.6868,3653.0
2023-08-11 12:50:00,215.24,215.26,215.11,215.25,2501.0,206.7252,206.7445,206.6004,206.7349,2501.0
2023-08-11 12:55:00,215.2,215.31,215.08,215.21,4202.0,206.6868,206.7925,206.5716,206.6964,4202.0
2023-08-11 13:00:00,215.21,215.39,215.21,215.24,2172.0,206.6964,206.8693,206.6964,206.7252,2172.0
2023-08-11 13:05:00,215.24,215.25,215.06,215.2,3582.0,206.7252,206.7349,206.5524,206.6868,3582.0
2023-08-11 13:10:00,215.2,215.28,215.19,215.19,1893.0,206.6868,206.7637,206.6772,206.6772,1893.0
2023-08-11 13:15:00,215.24,215.3,215.16,215.26,5640.0,206.7252,206.7829,206.6484,206.7445,5640.0
2023-08-11 13:20:00,215.26,215.63,215.25,215.56,5090.0,206.7445,207.0998,206.7349,207.0326,5090.0
2023-08-11 13:25:00,215.6,216.0,215.54,215.72,13363.0,207.071,207.4552,207.0134,207.1863,13363.0
2023-08-11 13:30:00,215.72,215.74,215.38,215.38,12617.0,207.1863,207.2055,206.8597,206.8597,12617.0
2023-08-11 13:35:00,215.3,215.35,214.95,215.04,11947.0,206.7829,206.8309,206.4467,206.5332,11947.0
2023-08-11 13:40:00,215.13,215.32,215.08,215.14,8867.0,206.6196,206.8021,206.5716,206.6292,8867.0
2023-08-11 13:45:00,215.15,215.15,214.87,215.05,4683.0,206.6388,206.6388,206.3699,206.5428,4683.0
2023-08-11 13:50:00,214.94,215.1,214.94,214.97,5102.0,206.4371,206.5908,206.4371,206.4659,5102.0
2023-08-11 13:55:00,214.92,214.99,214.84,214.95,3863.0,206.4179,206.4851,206.3411,206.4467,3863.0
2023-08-11 14:00:00,214.98,214.98,214.73,214.75,4415.0,206.4755,206.4755,206.2354,206.2546,4415.0
2023-08-11 14:05:00,214.74,214.87,214.7,214.76,8481.0,206.245,206.3699,206.2066,206.2642,8481.0
2023-08-11 14:10:00,214.71,214.92,214.7,214.92,7399.0,206.2162,206.4179,206.2066,206.4179,7399.0
2023-08-11 14:15:00,214.87,214.96,214.78,214.96,4240.0,206.3699,206.4563,206.2834,206.4563,4240.0
2023-08-11 14:20:00,214.99,215.1,214.86,215.1,7113.0,206.4851,206.5908,206.3603,206.5908,7113.0
2023-08-11 14:25:00,215.09,215.25,215.02,215.03,3323.0,206.5812,206.7349,206.5139,206.5236,3323.0
2023-08-11 14:30:00,215.03,215.28,215.03,215.09,4447.0,206.5236,206.7637,206.5236,206.5812,4447.0
2023-08-11 14:35:00,215.09,215.57,215.09,215.55,8068.0,206.5812,207.0422,206.5812,207.023,8068.0
2023-08-11 14:40:00,215.49,215.63,215.45,215.56,11852.0,206.9654,207.0998,206.9269,207.0326,11852.0
2023-08-11 14:45:00,215.58,215.66,215.5,215.56,5787.0,207.0518,207.1286,206.975,207.0326,5787.0
2023-08-11 14:50:00,215.47,215.65,215.45,215.65,3221.0,206.9461,207.119,206.9269,207.119,3221.0
2023-08-11 14:55:00,215.64,215.83,215.61,215.79,10268.0,207.1094,207.2919,207.0806,207.2535,10268.0
2023-08-11 15:00:00,215.78,215.96,215.74,215.84,16848.0,207.2439,207.4168,207.2055,207.3015,16848.0
2023-08-11 15:05:00,215.8,215.97,215.79,215.82,7448.0,207.2631,207.4264,207.2535,207.2823,7448.0
2023-08-11 15:10:00,215.76,216.09,215.71,216.02,12131.0,207.2247,207.5416,207.1767,207.4744,12131.0
2023-08-11 15:15:00,216.05,216.12,216.0,216.06,9259.0,207.5032,207.5704,207.4552,207.5128,9259.0
2023-08-11 15:20:00,216.06,216.39,216.02,216.38,7646.0,207.5128,207.8298,207.4744,207.8201,7646.0
2023-08-11 15:25:00,216.35,216.76,216.35,216.66,10439.0,207.7913,208.1851,207.7913,208.0891,10439.0
2023-08-11 15:30:00,216.65,216.79,216.54,216.56,10907.0,208.0795,208.2139,207.9738,207.993,10907.0
2023-08-11 15:35:00,216.53,216.56,216.33,216.38,11291.0,207.9642,207.993,207.7721,207.8201,11291.0
2023-08-11 15:40:00,216.33,216.43,216.21,216.33,8249.0,207.7721,207.8682,207.6569,207.7721,8249.0
2023-08-11 15:45:00,216.3,216.57,216.18,216.43,16233.0,207.7433,208.0026,207.6281,207.8682,16233.0
2023-08-11 15:50:00,216.42,216.43,216.14,216.15,19315.0,207.8586,207.8682,207.5896,207.5992,19315.0
2023-08-11 15:55:00,216.14,216.14,215.75,215.96,51665.0,207.5896,207.5896,207.2151,207.4168,51665.0
2023-08-14 09:30:00,214.7,215.74,214.7,214.98,8680.0,206.2066,207.2055,206.2066,206.4755,8680.0
2023-08-14 09:35:00,215.56,215.66,214.93,214.93,1600.0,207.0326,207.1286,206.4275,206.4275,1600.0
2023-08-14 09:40:00,215.0,215.0,213.86,213.86,7773.0,206.4947,206.4947,205.3998,205.3998,7773.0
2023-08-14 09:45:00,214.01,214.04,213.41,213.63,2539.0,205.5439,205.5727,204.9676,205.1789,2539.0
2023-08-14 09:50:00,213.78,214.33,213.78,214.08,2810.0,205.323,205.8512,205.323,205.6111,2810.0
2023-08-14 09:55:00,214.05,214.26,214.0,214.22,2601.0,205.5823,205.784,205.5343,205.7456,2601.0
2023-08-14 10:00:00,214.2,214.28,214.09,214.23,2534.0,205.7264,205.8032,205.6207,205.7552,2534.0
2023-08-14 10:05:00,214.09,214.22,213.88,214.19,3355.0,205.6207,205.7456,205.419,205.7168,3355.0
2023-08-14 10:10:00,214.17,214.17,213.58,213.84,4535.0,205.6976,205.6976,205.1309,205.3806,4535.0
2023-08-14 10:15:00,213.72,213.72,213.23,213.31,3861.0,205.2654,205.2654,204.7948,204.8716,3861.0
2023-08-14 10:20:00,213.31,213.41,213.08,213.34,5619.0,204.8716,204.9676,204.6507,204.9004,5619.0
2023-08-14 10:25:00,213.4,213.61,213.39,213.5,2497.0,204.958,205.1597,204.9484,205.0541,2497.0
2023-08-14 10:30:00,213.5,213.61,213.27,213.61,5896.0,205.0541,205.1597,204.8332,205.1597,5896.0
2023-08-14 10:35:00,213.6,213.77,213.49,213.61,4148.0,205.1501,205.3134,205.0445,205.1597,4148.0
2023-08-14 10:40:00,213.56,213.86,213.56,213.65,3243.0,205.1117,205.3998,205.1117,205.1981,3243.0
2023-08-14 10:45:00,213.67,213.74,213.55,213.63,1984.0,205.2174,205.2846,205.1021,205.1789,1984.0
2023-08-14 10:50:00,213.66,214.1,213.66,214.04,6271.0,205.2078,205.6303,205.2078,205.5727,6271.0
2023-08-14 10:55:00,214.04,214.19,214.0,214.14,1814.0,205.5727,205.7168,205.5343,205.6688,1814.0
2023-08-14 11:00:00,214.27,214.46,214.15,214.19,4265.0,205.7936,205.9761,205.6784,205.7168,4265.0
2023-08-14 11:05:00,214.18,214.47,214.03,214.03,3022.0,205.7072,205.9857,205.5631,205.5631,3022.0
2023-08-14 11:10:00,214.04,214.5,213.93,214.03,8835.0,205.5727,206.0145,205.4671,205.5631,8835.0
2023-08-14 11:15:00,214.04,214.25,213.91,214.25,4252.0,205.5727,205.7744,205.4479,205.7744,4252.0
2023-08-14 11:20:00,214.23,214.37,214.02,214.02,3659.0,205.7552,205.8897,205.5535,205.5535,3659.0
2023-08-14 11:25:00,213.97,214.08,213.84,214.06,2289.0,205.5055,205.6111,205.3806,205.5919,2289.0
2023-08-14 11:30:00,214.06,214.32,214.02,214.28,2348.0,205.5919,205.8416,205.5535,205.8032,2348.0
2023-08-14 11:35:00,214.43,214.48,214.25,214.48,2119.0,205.9473,205.9953,205.7744,205.9953,2119.0
2023-08-14 11:40:00,214.47,214.54,214.4,214.47,1664.0,205.9857,206.0529,205.9185,205.9857,1664.0
2023-08-14 11:45:00,214.38,214.64,214.29,214.48,2973.0,205.8993,206.149,205.8128,205.9953,2973.0
2023-08-14 11:50:00,214.57,214.6,214.41,214.42,1549.0,206.0818,206.1106,205.9281,205.9377,1549.0
2023-08-14 11:55:00,214.43,214.52,214.32,214.32,1208.0,205.9473,206.0337,205.8416,205.8416,1208.0
2023-08-14 12:00:00,214.26,214.38,214.15,214.38,1125.0,205.784,205.8993,205.6784,205.8993,1125.0
2023-08-14 12:05:00,214.3,214.44,214.23,214.34,17657.0,205.8224,205.9569,205.7552,205.8609,17657.0
2023-08-14 12:10:00,214.36,214.45,214.06,214.1,3192.0,205.8801,205.9665,205.5919,205.6303,3192.0
2023-08-14 12:15:00,214.1,214.22,213.97,213.97,1110.0,205.6303,205.7456,205.5055,205.5055,1110.0
2023-08-14 12:20:00,213.91,213.98,213.71,213.79,1697.0,205.4479,205.5151,205.2558,205.3326,1697.0
2023-08-14 12:25:00,213.73,214.07,213.72,213.92,2855.0,205.275,205.6015,205.2654,205.4575,2855.0
2023-08-14 12:30:00,213.83,213.94,213.83,213.91,3707.0,205.371,205.4767,205.371,205.4479,3707.0
2023-08-14 12:35:00,213.98,214.02,213.91,213.91,960.0,205.5151,205.5535,205.4479,205.4479,960.0
2023-08-14 12:40:00,213.87,214.06,213.87,213.9,2004.0,205.4094,205.5919,205.4094,205.4383,2004.0
2023-08-14 12:45:00,214.05,214.17,214.0,214.08,1769.0,205.5823,205.6976,205.5343,205.6111,1769.0
2023-08-14 12:50:00,214.09,214.1,213.95,213.98,1517.0,205.6207,205.6303,205.4863,205.5151,1517.0
2023-08-14 12:55:00,213.96,213.96,213.8,213.84,1200.0,205.4959,205.4959,205.3422,205.3806,1200.0
2023-08-14 13:00:00,213.86,214.13,213.86,214.13,5253.0,205.3998,205.6592,205.3998,205.6592,5253.0
2023-08-14 13:05:00,214.16,214.26,214.02,214.25,4825.0,205.688,205.784,205.5535,205.7744,4825.0
2023-08-14 13:10:00,214.23,214.23,214.04,214.16,1242.0,205.7552,205.7552,205.5727,205.688,1242.0
2023-08-14 13:15:00,214.15,214.25,214.04,214.25,1639.0,205.6784,205.7744,205.5727,205.7744,1639.0
2023-08-14 13:20:00,214.29,214.37,214.19,214.31,2687.0,205.8128,205.8897,205.7168,205.832,2687.0
2023-08-14 13:25:00,214.19,214.37,214.08,214.37,6606.0,205.7168,205.8897,205.6111,205.8897,6606.0
2023-08-14 13:30:00,214.4,214.46,214.21,214.21,3036.0,205.9185,205.9761,205.736,205.736,3036.0
2023-08-14 13:35:00,214.32,214.51,214.25,214.25,2235.0,205.8416,206.0241,205.7744,205.7744,2235.0
2023-08-14 13:40:00,214.33,214.45,214.27,214.4,7150.0,205.8512,205.9665,205.7936,205.9185,7150.0
2023-08-14 13:45:00,214.34,214.34,214.1,214.11,3760.0,205.8609,205.8609,205.6303,205.6399,3760.0
2023-08-14 13:50:00,214.2,214.5,214.15,214.5,8694.0,205.7264,206.0145,205.6784,206.0145,8694.0
2023-08-14 13:55:00,214.51,214.97,214.48,214.87,3831.0,206.0241,206.4659,205.9953,206.3699,3831.0
2023-08-14 14:00:00,214.97,214.97,214.74,214.83,3166.0,206.4659,206.4659,206.245,206.3315,3166.0
2023-08-14 14:05:00,214.82,214.83,214.56,214.66,2903.0,206.3219,206.3315,206.0721,206.1682,2903.0
2023-08-14 14:10:00,214.65,214.81,214.58,214.81,1668.0,206.1586,206.3123,206.0914,206.3123,1668.0
2023-08-14 14:15:00,214.75,214.85,214.7,214.71,2387.0,206.2546,206.3507,206.2066,206.2162,2387.0
2023-08-14 14:20:00,214.8,214.96,214.74,214.81,3987.0,206.3027,206.4563,206.245,206.3123,3987.0
2023-08-14 14:25:00,214.86,215.08,214.86,214.92,2050.0,206.3603,206.5716,206.3603,206.4179,2050.0
2023-08-14 14:30:00,214.95,214.95,214.76,214.82,3132.0,206.4467,206.4467,206.2642,206.3219,3132.0
2023-08-14 14:35:00,214.83,214.9,214.77,214.78,3760.0,206.3315,206.3987,206.2738,206.2834,3760.0
2023-08-14 14:40:00,214.77,214.82,214.67,214.74,3180.0,206.2738,206.3219,206.1778,206.245,3180.0
2023-08-14 14:45:00,214.67,214.94,214.67,214.93,2887.0,206.1778,206.4371,206.1778,206.4275,2887.0
2023-08-14 14:50:00,214.93,215.12,214.9,215.12,4347.0,206.4275,206.61,206.3987,206.61,4347.0
2023-08-14 14:55:00,215.1,215.24,215.1,215.17,2712.0,206.5908,206.7252,206.5908,206.658,2712.0
2023-08-14 15:00:00,215.14,215.24,215.05,215.05,4659.0,206.6292,206.7252,206.5428,206.5428,4659.0
2023-08-14 15:05:00,215.15,215.17,215.0,215.13,4848.0,206.6388,206.658,206.4947,206.6196,4848.0
2023-08-14 15:10:00,215.09,215.15,215.01,215.11,4752.0,206.5812,206.6388,206.5043,206.6004,4752.0
2023-08-14 15:15:00,215.13,215.14,215.04,215.05,4976.0,206.6196,206.6292,206.5332,206.5428,4976.0
2023-08-14 15:20:00,215.11,215.22,215.08,215.08,4751.0,206.6004,206.706,206.5716,206.5716,4751.0
2023-08-14 15:25:00,215.04,215.11,215.03,215.03,3017.0,206.5332,206.6004,206.5236,206.5236,3017.0
2023-08-14 15:30:00,215.08,215.08,214.83,214.86,5913.0,206.5716,206.5716,206.3315,206.3603,5913.0
2023-08-14 15:35:00,214.83,214.97,214.83,214.95,4006.0,206.3315,206.4659,206.3315,206.4467,4006.0
2023-08-14 15:40:00,214.91,215.16,214.89,215.16,5819.0,206.4083,206.6484,206.3891,206.6484,5819.0
2023-08-14 15:45:00,215.2,215.3,215.1,215.3,8267.0,206.6868,206.7829,206.5908,206.7829,8267.0
2023-08-14 15:50:00,215.5,215.5,215.12,215.19,13646.0,206.975,206.975,206.61,206.6772,13646.0
2023-08-14 15:55:00,215.14,215.55,215.1,215.35,33215.0,206.6292,207.023,206.5908,206.8309,33215.0
2023-08-15 09:30:00,214.64,214.64,213.62,214.09,9503.0,206.149,206.149,205.1693,205.6207,9503.0
2023-08-15 09:35:00,214.11,214.21,213.9,213.9,700.0,205.6399,205.736,205.4383,205.4383,700.0
2023-08-15 09:40:00,214.12,214.12,213.12,213.34,5137.0,205.6496,205.6496,204.6891,204.9004,5137.0
2023-08-15 09:45:00,213.25,213.59,213.04,213.4,3335.0,204.814,205.1405,204.6123,204.958,3335.0
2023-08-15 09:50:00,213.37,213.4,212.91,213.04,9791.0,204.9292,204.958,204.4874,204.6123,9791.0
2023-08-15 09:55:00,213.03,213.05,212.73,212.89,4901.0,204.6027,204.6219,204.3145,204.4682,4901.0
2023-08-15 10:00:00,212.86,213.09,212.69,212.89,6756.0,204.4394,204.6603,204.2761,204.4682,6756.0
2023-08-15 10:05:00,212.89,213.14,212.62,212.65,7612.0,204.4682,204.7083,204.2089,204.2377,7612.0
2023-08-15 10:10:00,212.6,212.85,212.5,212.69,3365.0,204.1897,204.4298,204.0936,204.2761,3365.0
2023-08-15 10:15:00,212.54,212.78,212.5,212.61,6192.0,204.1321,204.3626,204.0936,204.1993,6192.0
2023-08-15 10:20:00,212.53,212.83,212.39,212.69,3545.0,204.1225,204.4106,203.988,204.2761,3545.0
2023-08-15 10:25:00,212.58,212.69,212.4,212.55,3935.0,204.1705,204.2761,203.9976,204.1417,3935.0
2023-08-15 10:30:00,212.68,212.8,212.55,212.56,2412.0,204.2665,204.3818,204.1417,204.1513,2412.0
2023-08-15 10:35:00,212.66,212.66,212.31,212.36,3723.0,204.2473,204.2473,203.9112,203.9592,3723.0
2023-08-15 10:40:00,212.35,212.81,212.33,212.81,4427.0,203.9496,204.3914,203.9304,204.3914,4427.0
2023-08-15 10:45:00,212.81,212.89,212.45,212.54,2805.0,204.3914,204.4682,204.0456,204.1321,2805.0
2023-08-15 10:50:00,212.53,212.53,212.33,212.41,1000.0,204.1225,204.1225,203.9304,204.0072,1000.0
2023-08-15 10:55:00,212.42,212.54,212.3,212.42,8247.0,204.0168,204.1321,203.9016,204.0168,8247.0
2023-08-15 11:00:00,212.32,212.41,212.02,212.26,4486.0,203.9208,204.0072,203.6326,203.8631,4486.0
2023-08-15 11:05:00,212.12,212.26,212.02,212.04,1302.0,203.7287,203.8631,203.6326,203.6518,1302.0
2023-08-15 11:10:00,212.03,212.2,212.01,212.17,2172.0,203.6422,203.8055,203.623,203.7767,2172.0
2023-08-15 11:15:00,212.21,212.24,212.05,212.06,1696.0,203.8151,203.8439,203.6614,203.671,1696.0
2023-08-15 11:20:00,212.04,212.04,211.45,211.62,3183.0,203.6518,203.6518,203.0852,203.2485,3183.0
2023-08-15 11:25:00,211.72,211.75,211.64,211.75,2003.0,203.3445,203.3733,203.2677,203.3733,2003.0
2023-08-15 11:30:00,211.72,211.82,211.52,211.81,4197.0,203.3445,203.4405,203.1524,203.4309,4197.0
2023-08-15 11:35:00,211.81,211.97,211.71,211.97,1100.0,203.4309,203.5846,203.3349,203.5846,1100.0
2023-08-15 11:40:00,211.91,212.01,211.5,211.51,3999.0,203.527,203.623,203.1332,203.1428,3999.0
2023-08-15 11:45:00,211.58,212.07,211.58,212.07,2913.0,203.21,203.6806,203.21,203.6806,2913.0
2023-08-15 11:50:00,212.17,212.18,211.93,212.04,2699.0,203.7767,203.7863,203.5462,203.6518,2699.0
2023-08-15 11:55:00,211.94,212.07,211.68,211.68,3735.0,203.5558,203.6806,203.3061,203.3061,3735.0
2023-08-15 12:00:00,211.69,211.7,211.49,211.51,1905.0,203.3157,203.3253,203.1236,203.1428,1905.0
2023-08-15 12:05:00,211.63,211.63,211.39,211.5,1441.0,203.2581,203.2581,203.0276,203.1332,1441.0
2023-08-15 12:10:00,211.42,211.43,211.21,211.34,5272.0,203.0564,203.066,202.8547,202.9795,5272.0
2023-08-15 12:15:00,211.29,211.35,211.21,211.22,1449.0,202.9315,202.9891,202.8547,202.8643,1449.0
2023-08-15 12:20:00,211.19,211.37,211.17,211.32,2169.0,202.8355,203.0083,202.8163,202.9603,2169.0
2023-08-15 12:25:00,211.32,211.35,211.02,211.02,5936.0,202.9603,202.9891,202.6722,202.6722,5936.0
2023-08-15 12:30:00,211.13,211.17,210.48,210.49,13803.0,202.7778,202.8163,202.1535,202.1632,13803.0
2023-08-15 12:35:00,210.5,210.63,209.29,209.38,37499.0,202.1728,202.2976,201.0106,201.0971,37499.0
2023-08-15 12:40:00,209.36,209.98,208.66,209.5,47203.0,201.0779,201.6733,200.4055,201.2123,47203.0
2023-08-15 12:45:00,209.53,209.93,209.21,209.48,22349.0,201.2411,201.6253,200.9338,201.1931,22349.0
2023-08-15 12:50:00,209.51,209.57,209.23,209.49,14911.0,201.2219,201.2795,200.953,201.2027,14911.0
2023-08-15 12:55:00,209.41,209.47,208.79,209.35,20567.0,201.1259,201.1835,200.5304,201.0683,20567.0
2023-08-15 13:00:00,209.37,209.45,209.19,209.35,7080.0,201.0875,201.1643,200.9146,201.0683,7080.0
2023-08-15 13:05:00,209.34,209.38,208.89,208.96,3756.0,201.0586,201.0971,200.6264,200.6937,3756.0
2023-08-15 13:10:00,208.97,209.57,208.97,209.44,10349.0,200.7033,201.2795,200.7033,201.1547,10349.0
2023-08-15 13:15:00,209.36,209.51,208.77,208.77,10142.0,201.0779,201.2219,200.5112,200.5112,10142.0
2023-08-15 13:20:00,208.77,209.1,208.74,209.0,9582.0,200.5112,200.8281,200.4824,200.7321,9582.0
2023-08-15 13:25:00,209.06,209.38,209.06,209.15,3424.0,200.7897,201.0971,200.7897,200.8762,3424.0
2023-08-15 13:30:00,209.09,209.09,208.9,209.03,6287.0,200.8185,200.8185,200.6361,200.7609,6287.0
2023-08-15 13:35:00,209.03,209.06,208.92,208.96,6214.0,200.7609,200.7897,200.6553,200.6937,6214.0
2023-08-15 13:40:00,209.0,209.01,208.69,208.79,11767.0,200.7321,200.7417,200.4344,200.5304,11767.0
2023-08-15 13:45:00,208.78,208.8,208.57,208.61,11541.0,200.5208,200.54,200.3191,200.3575,11541.0
2023-08-15 13:50:00,208.69,208.77,208.51,208.77,5823.0,200.4344,200.5112,200.2615,200.5112,5823.0
2023-08-15 13:55:00,208.8,209.17,208.74,209.11,10170.0,200.54,200.8954,200.4824,200.8377,10170.0
2023-08-15 14:00:00,209.11,209.19,208.96,209.03,3603.0,200.8377,200.9146,200.6937,200.7609,3603.0
2023-08-15 14:05:00,208.95,209.12,208.9,208.93,7868.0,200.6841,200.8473,200.6361,200.6649,7868.0
2023-08-15 14:10:00,208.87,209.11,208.78,208.78,8512.0,200.6072,200.8377,200.5208,200.5208,8512.0
2023-08-15 14:15:00,208.83,209.2,208.7,209.2,14403.0,200.5688,200.9242,200.444,200.9242,14403.0
2023-08-15 14:20:00,209.11,209.16,208.97,208.97,7017.0,200.8377,200.8858,200.7033,200.7033,7017.0
2023-08-15 14:25:00,209.0,209.13,208.99,209.03,20361.0,200.7321,200.857,200.7225,200.7609,20361.0
2023-08-15 14:30:00,209.09,209.5,209.09,209.47,16546.0,200.8185,201.2123,200.8185,201.1835,16546.0
2023-08-15 14:35:00,209.47,209.63,209.42,209.63,5567.0,201.1835,201.3372,201.1355,201.3372,5567.0
2023-08-15 14:40:00,209.63,209.65,209.51,209.55,6007.0,201.3372,201.3564,201.2219,201.2603,6007.0
2023-08-15 14:45:00,209.5,209.52,209.34,209.5,7969.0,201.2123,201.2315,201.0586,201.2123,7969.0
2023-08-15 14:50:00,209.47,209.73,209.29,209.73,19477.0,201.1835,201.4332,201.0106,201.4332,19477.0
2023-08-15 14:55:00,209.65,209.74,209.47,209.49,6081.0,201.3564,201.4428,201.1835,201.2027,6081.0
2023-08-15 15:00:00,209.5,209.6,209.45,209.54,9468.0,201.2123,201.3084,201.1643,201.2507,9468.0
2023-08-15 15:05:00,209.53,209.59,209.47,209.52,6997.0,201.2411,201.2988,201.1835,201.2315,6997.0
2023-08-15 15:10:00,209.51,209.56,209.4,209.49,9038.0,201.2219,201.2699,201.1163,201.2027,9038.0
2023-08-15 15:15:00,209.52,209.66,209.36,209.62,11363.0,201.2315,201.366,201.0779,201.3276,11363.0
2023-08-15 15:20:00,209.52,209.59,209.46,209.48,9493.0,201.2315,201.2988,201.1739,201.1931,9493.0
2023-08-15 15:25:00,209.47,209.47,208.78,208.78,20479.0,201.1835,201.1835,200.5208,200.5208,20479.0
2023-08-15 15:30:00,208.73,209.15,208.68,208.93,25917.0,200.4728,200.8762,200.4248,200.6649,25917.0
2023-08-15 15:35:00,208.97,209.07,208.87,208.92,13936.0,200.7033,200.7993,200.6072,200.6553,13936.0
2023-08-15 15:40:00,208.92,208.92,208.53,208.53,14996.0,200.6553,200.6553,200.2807,200.2807,14996.0
2023-08-15 15:45:00,208.53,208.73,208.49,208.67,22875.0,200.2807,200.4728,200.2423,200.4152,22875.0
2023-08-15 15:50:00,208.65,209.04,208.58,208.79,39513.0,200.3959,200.7705,200.3287,200.5304,39513.0
2023-08-15 15:55:00,208.81,209.06,208.74,208.86,98576.0,200.5496,200.7897,200.4824,200.5976,98576.0
2023-08-16 09:30:00,208.56,210.05,208.56,209.62,9298.0,200.3095,201.7406,200.3095,201.3276,9298.0
2023-08-16 09:35:00,209.88,210.38,209.58,209.68,6628.0,201.5773,202.0575,201.2892,201.3852,6628.0
2023-08-16 09:40:00,210.13,210.19,209.64,210.14,12209.0,201.8174,201.875,201.3468,201.827,12209.0
2023-08-16 09:45:00,210.35,210.35,210.01,210.02,3852.0,202.0287,202.0287,201.7021,201.7117,3852.0
2023-08-16 09:50:00,209.89,210.13,209.75,209.84,5614.0,201.5869,201.8174,201.4524,201.5389,5614.0
2023-08-16 09:55:00,209.67,209.67,209.37,209.53,4944.0,201.3756,201.3756,201.0875,201.2411,4944.0
2023-08-16 10:00:00,209.28,209.51,209.03,209.37,6424.0,201.001,201.2219,200.7609,201.0875,6424.0
2023-08-16 10:05:00,209.53,209.61,209.0,209.16,6249.0,201.2411,201.318,200.7321,200.8858,6249.0
2023-08-16 10:10:00,209.15,209.15,208.14,208.22,6808.0,200.8762,200.8762,199.9061,199.983,6808.0
2023-08-16 10:15:00,208.22,208.38,208.02,208.38,6994.0,199.983,200.1366,199.7909,200.1366,6994.0
2023-08-16 10:20:00,208.28,208.53,208.28,208.34,4887.0,200.0406,200.2807,200.0406,200.0982,4887.0
2023-08-16 10:25:00,208.34,208.42,208.18,208.27,3302.0,200.0982,200.175,199.9445,200.031,3302.0
2023-08-16 10:30:00,208.3,208.44,208.11,208.33,5062.0,200.0598,200.1943,199.8773,200.0886,5062.0
2023-08-16 10:35:00,208.21,208.37,208.03,208.22,3142.0,199.9733,200.127,199.8005,199.983,3142.0
2023-08-16 10:40:00,208.25,208.45,208.13,208.13,2818.0,200.0118,200.2039,199.8965,199.8965,2818.0
2023-08-16 10:45:00,208.09,208.14,207.88,208.04,4679.0,199.8581,199.9061,199.6564,199.8101,4679.0
2023-08-16 10:50:00,207.98,208.48,207.97,208.42,2725.0,199.7524,200.2327,199.7428,200.175,2725.0
2023-08-16 10:55:00,208.49,208.88,208.39,208.86,4124.0,200.2423,200.6168,200.1462,200.5976,4124.0
2023-08-16 11:00:00,208.93,209.03,208.75,208.9,4911.0,200.6649,200.7609,200.492,200.6361,4911.0
2023-08-16 11:05:00,208.9,209.13,208.76,209.0,2445.0,200.6361,200.857,200.5016,200.7321,2445.0
2023-08-16 11:10:00,209.03,209.08,208.68,208.69,5428.0,200.7609,200.8089,200.4248,200.4344,5428.0
2023-08-16 11:15:00,208.71,208.8,208.55,208.57,2814.0,200.4536,200.54,200.2999,200.3191,2814.0
2023-08-16 11:20:00,208.58,208.61,208.15,208.23,5187.0,200.3287,200.3575,199.9157,199.9926,5187.0
2023-08-16 11:25:00,208.33,208.54,208.33,208.45,3625.0,200.0886,200.2903,200.0886,200.2039,3625.0
2023-08-16 11:30:00,208.54,208.69,208.53,208.6,9715.0,200.2903,200.4344,200.2807,200.3479,9715.0
2023-08-16 11:35:00,208.64,208.71,208.37,208.4,4525.0,200.3863,200.4536,200.127,200.1558,4525.0
2023-08-16 11:40:00,208.38,208.4,208.12,208.19,3644.0,200.1366,200.1558,199.8869,199.9541,3644.0
2023-08-16 11:45:00,208.2,208.27,208.05,208.26,6802.0,199.9637,200.031,199.8197,200.0214,6802.0
2023-08-16 11:50:00,208.22,208.42,208.15,208.28,7936.0,199.983,200.175,199.9157,200.0406,7936.0
2023-08-16 11:55:00,208.34,208.37,208.21,208.34,8336.0,200.0982,200.127,199.9733,200.0982,8336.0
2023-08-16 12:00:00,208.34,208.54,208.29,208.38,8658.0,200.0982,200.2903,200.0502,200.1366,8658.0
2023-08-16 12:05:00,208.38,208.73,208.29,208.65,6191.0,200.1366,200.4728,200.0502,200.3959,6191.0
2023-08-16 12:10:00,208.7,208.82,208.64,208.73,5610.0,200.444,200.5592,200.3863,200.4728,5610.0
2023-08-16 12:15:00,208.72,208.78,208.67,208.73,4071.0,200.4632,200.5208,200.4152,200.4728,4071.0
2023-08-16 12:20:00,208.77,208.82,208.71,208.77,3619.0,200.5112,200.5592,200.4536,200.5112,3619.0
2023-08-16 12:25:00,208.77,208.82,208.62,208.64,4950.0,200.5112,200.5592,200.3671,200.3863,4950.0
2023-08-16 12:30:00,208.61,208.66,208.48,208.48,1310.0,200.3575,200.4055,200.2327,200.2327,1310.0
2023-08-16 12:35:00,208.57,208.74,208.56,208.64,2377.0,200.3191,200.4824,200.3095,200.3863,2377.0
2023-08-16 12:40:00,208.66,208.78,208.63,208.65,2506.0,200.4055,200.5208,200.3767,200.3959,2506.0
2023-08-16 12:45:00,208.66,208.66,208.5,208.53,1653.0,200.4055,200.4055,200.2519,200.2807,1653.0
2023-08-16 12:50:00,208.53,208.58,208.44,208.45,1900.0,200.2807,200.3287,200.1943,200.2039,1900.0
2023-08-16 12:55:00,208.47,208.69,208.46,208.63,3503.0,200.2231,200.4344,200.2135,200.3767,3503.0
2023-08-16 13:00:00,208.64,208.83,208.62,208.62,5685.0,200.3863,200.5688,200.3671,200.3671,5685.0
2023-08-16 13:05:00,208.69,208.83,208.58,208.64,7976.0,200.4344,200.5688,200.3287,200.3863,7976.0
2023-08-16 13:10:00,208.64,208.72,208.52,208.61,3263.0,200.3863,200.4632,200.2711,200.3575,3263.0
2023-08-16 13:15:00,208.58,208.58,208.24,208.31,3272.0,200.3287,200.3287,200.0022,200.0694,3272.0
2023-08-16 13:20:00,208.24,208.42,208.24,208.3,3910.0,200.0022,200.175,200.0022,200.0598,3910.0
2023-08-16 13:25:00,208.3,208.36,208.16,208.23,2645.0,200.0598,200.1174,199.9253,199.9926,2645.0
2023-08-16 13:30:00,208.23,208.23,208.12,208.15,3541.0,199.9926,199.9926,199.8869,199.9157,3541.0
2023-08-16 13:35:00,208.28,208.43,208.24,208.42,3864.0,200.0406,200.1846,200.0022,200.175,3864.0
2023-08-16 13:40:00,208.47,208.71,208.41,208.6,5036.0,200.2231,200.4536,200.1654,200.3479,5036.0
2023-08-16 13:45:00,208.64,208.93,208.57,208.87,6565.0,200.3863,200.6649,200.3191,200.6072,6565.0
2023-08-16 13:50:00,208.89,208.96,208.77,208.81,11927.0,200.6264,200.6937,200.5112,200.5496,11927.0
2023-08-16 13:55:00,208.81,208.95,208.8,208.88,1900.0,200.5496,200.6841,200.54,200.6168,1900.0
2023-08-16 14:00:00,208.8,208.86,208.55,208.62,4197.0,200.54,200.5976,200.2999,200.3671,4197.0
2023-08-16 14:05:00,208.63,208.74,208.55,208.73,1800.0,200.3767,200.4824,200.2999,200.4728,1800.0
2023-08-16 14:10:00,208.71,208.89,208.56,208.8,11258.0,200.4536,200.6264,200.3095,200.54,11258.0
2023-08-16 14:15:00,208.8,209.07,208.78,208.98,7672.0,200.54,200.7993,200.5208,200.7129,7672.0
2023-08-16 14:20:00,209.03,209.2,209.03,209.14,4269.0,200.7609,200.9242,200.7609,200.8666,4269.0
2023-08-16 14:25:00,209.17,209.23,209.01,209.11,3454.0,200.8954,200.953,200.7417,200.8377,3454.0
2023-08-16 14:30:00,209.2,209.33,208.98,209.13,8391.0,200.9242,201.049,200.7129,200.857,8391.0
2023-08-16 14:35:00,209.12,209.22,209.04,209.17,8453.0,200.8473,200.9434,200.7705,200.8954,8453.0
2023-08-16 14:40:00,209.1,209.2,208.71,208.74,13785.0,200.8281,200.9242,200.4536,200.4824,13785.0
2023-08-16 14:45:00,208.81,208.97,208.67,208.76,6358.0,200.5496,200.7033,200.4152,200.5016,6358.0
2023-08-16 14:50:00,208.75,208.75,208.36,208.43,3647.0,200.492,200.492,200.1174,200.1846,3647.0
2023-08-16 14:55:00,208.37,208.41,208.15,208.31,3837.0,200.127,200.1654,199.9157,200.0694,3837.0
2023-08-16 15:00:00,208.3,208.35,208.14,208.27,5733.0,200.0598,200.1078,199.9061,200.031,5733.0
2023-08-16 15:05:00,208.16,208.32,207.94,207.94,5899.0,199.9253,200.079,199.714,199.714,5899.0
2023-08-16 15:10:00,208.0,208.01,207.59,207.59,5448.0,199.7717,199.7813,199.3779,199.3779,5448.0
2023-08-16 15:15:00,207.56,207.58,207.17,207.18,9613.0,199.3491,199.3683,198.9745,198.9841,9613.0
2023-08-16 15:20:00,207.19,207.32,207.0,207.11,10466.0,198.9937,199.1186,198.8112,198.9169,10466.0
2023-08-16 15:25:00,207.06,207.44,207.06,207.36,5864.0,198.8688,199.2338,198.8688,199.157,5864.0
2023-08-16 15:30:00,207.32,207.74,207.3,207.69,8052.0,199.1186,199.5219,199.0993,199.4739,8052.0
2023-08-16 15:35:00,207.76,207.8,207.32,207.48,8957.0,199.5412,199.5796,199.1186,199.2722,8957.0
2023-08-16 15:40:00,207.5,207.65,207.32,207.65,7944.0,199.2914,199.4355,199.1186,199.4355,7944.0
2023-08-16 15:45:00,207.68,207.77,207.49,207.69,16533.0,199.4643,199.5508,199.2818,199.4739,16533.0
2023-08-16 15:50:00,207.69,207.87,207.59,207.59,29837.0,199.4739,199.6468,199.3779,199.3779,29837.0
2023-08-16 15:55:00,207.64,207.74,207.25,207.64,85488.0,199.4259,199.5219,199.0513,199.4259,85488.0
2023-08-17 09:30:00,207.91,208.94,207.88,208.65,15148.0,199.6852,200.6745,199.6564,200.3959,15148.0
2023-08-17 09:35:00,208.86,208.93,208.34,208.66,2730.0,200.5976,200.6649,200.0982,200.4055,2730.0
2023-08-17 09:40:00,209.02,209.65,209.02,209.36,3058.0,200.7513,201.3564,200.7513,201.0779,3058.0
2023-08-17 09:45:00,209.3,209.46,209.12,209.25,2584.0,201.0202,201.1739,200.8473,200.9722,2584.0
2023-08-17 09:50:00,209.13,209.48,209.02,209.48,2530.0,200.857,201.1931,200.7513,201.1931,2530.0
2023-08-17 09:55:00,209.37,209.55,209.15,209.23,3665.0,201.0875,201.2603,200.8762,200.953,3665.0
2023-08-17 10:00:00,209.0,209.53,208.99,209.43,4196.0,200.7321,201.2411,200.7225,201.1451,4196.0
2023-08-17 10:05:00,209.52,210.31,209.36,210.25,5223.0,201.2315,201.9903,201.0779,201.9326,5223.0
2023-08-17 10:10:00,210.25,210.46,210.11,210.16,7765.0,201.9326,202.1343,201.7982,201.8462,7765.0
2023-08-17 10:15:00,210.28,210.62,210.27,210.44,7088.0,201.9615,202.288,201.9519,202.1151,7088.0
2023-08-17 10:20:00,210.44,210.82,210.4,210.65,22347.0,202.1151,202.4801,202.0767,202.3168,22347.0
2023-08-17 10:25:00,210.65,210.99,210.58,210.67,14164.0,202.3168,202.6434,202.2496,202.336,14164.0
2023-08-17 10:30:00,210.58,210.66,209.72,209.72,13701.0,202.2496,202.3264,201.4236,201.4236,13701.0
2023-08-17 10:35:00,209.86,209.91,209.56,209.79,10111.0,201.5581,201.6061,201.2699,201.4908,10111.0
2023-08-17 10:40:00,209.81,210.42,209.74,210.15,7639.0,201.5101,202.0959,201.4428,201.8366,7639.0
2023-08-17 10:45:00,210.22,210.24,209.9,209.99,4292.0,201.9038,201.923,201.5965,201.6829,4292.0
2023-08-17 10:50:00,210.01,210.58,209.98,210.36,2672.0,201.7021,202.2496,201.6733,202.0383,2672.0
2023-08-17 10:55:00,210.38,210.39,210.13,210.2,2698.0,202.0575,202.0671,201.8174,201.8846,2698.0
2023-08-17 11:00:00,210.22,210.23,209.98,210.01,1573.0,201.9038,201.9134,201.6733,201.7021,1573.0
2023-08-17 11:05:00,209.95,210.08,209.77,210.07,5566.0,201.6445,201.7694,201.4716,201.7598,5566.0
2023-08-17 11:10:00,210.15,210.27,210.04,210.16,2972.0,201.8366,201.9519,201.731,201.8462,2972.0
2023-08-17 11:15:00,210.16,210.28,210.03,210.27,3137.0,201.8462,201.9615,201.7214,201.9519,3137.0
2023-08-17 11:20:00,210.22,210.51,210.21,210.27,6734.0,201.9038,202.1824,201.8942,201.9519,6734.0
2023-08-17 11:25:00,210.44,210.44,210.1,210.15,3394.0,202.1151,202.1151,201.7886,201.8366,3394.0
2023-08-17 11:30:00,210.06,210.12,209.95,210.03,1320.0,201.7502,201.8078,201.6445,201.7214,1320.0
2023-08-17 11:35:00,209.98,209.98,209.69,209.79,3582.0,201.6733,201.6733,201.3948,201.4908,3582.0
2023-08-17 11:40:00,209.83,209.91,209.71,209.71,5813.0,201.5293,201.6061,201.414,201.414,5813.0
2023-08-17 11:45:00,209.56,209.57,209.41,209.41,1450.0,201.2699,201.2795,201.1259,201.1259,1450.0
2023-08-17 11:50:00,209.41,209.62,209.39,209.47,2567.0,201.1259,201.3276,201.1067,201.1835,2567.0
2023-08-17 11:55:00,209.55,209.92,209.55,209.77,931.0,201.2603,201.6157,201.2603,201.4716,931.0
2023-08-17 12:00:00,209.77,209.88,209.76,209.82,806.0,201.4716,201.5773,201.462,201.5197,806.0
2023-08-17 12:05:00,209.76,209.83,209.61,209.72,2958.0,201.462,201.5293,201.318,201.4236,2958.0
2023-08-17 12:10:00,209.66,209.89,209.66,209.72,4988.0,201.366,201.5869,201.366,201.4236,4988.0
2023-08-17 12:15:00,209.71,209.97,209.71,209.89,1294.0,201.414,201.6637,201.414,201.5869,1294.0
2023-08-17 12:20:00,209.89,210.1,209.83,210.03,2323.0,201.5869,201.7886,201.5293,201.7214,2323.0
2023-08-17 12:25:00,210.16,210.36,210.12,210.2,3705.0,201.8462,202.0383,201.8078,201.8846,3705.0
2023-08-17 12:30:00,210.29,210.29,209.98,209.98,5683.0,201.9711,201.9711,201.6733,201.6733,5683.0
2023-08-17 12:35:00,210.03,210.06,209.89,210.02,4608.0,201.7214,201.7502,201.5869,201.7117,4608.0
2023-08-17 12:40:00,209.94,210.08,209.89,209.98,2802.0,201.6349,201.7694,201.5869,201.6733,2802.0
2023-08-17 12:45:00,209.91,209.91,209.71,209.72,1389.0,201.6061,201.6061,201.414,201.4236,1389.0
2023-08-17 12:50:00,209.68,209.89,209.68,209.78,668.0,201.3852,201.5869,201.3852,201.4812,668.0
2023-08-17 12:55:00,209.76,209.76,209.64,209.64,1203.0,201.462,201.462,201.3468,201.3468,1203.0
2023-08-17 13:00:00,209.59,209.6,209.43,209.43,1104.0,201.2988,201.3084,201.1451,201.1451,1104.0
2023-08-17 13:05:00,209.42,209.55,209.28,209.28,2646.0,201.1355,201.2603,201.001,201.001,2646.0
2023-08-17 13:10:00,209.22,209.42,209.15,209.37,3608.0,200.9434,201.1355,200.8762,201.0875,3608.0
2023-08-17 13:15:00,209.44,209.44,209.07,209.21,1818.0,201.1547,201.1547,200.7993,200.9338,1818.0
2023-08-17 13:20:00,209.17,209.25,209.05,209.05,1604.0,200.8954,200.9722,200.7801,200.7801,1604.0
2023-08-17 13:25:00,209.06,209.06,208.88,209.0,1193.0,200.7897,200.7897,200.6168,200.7321,1193.0
2023-08-17 13:30:00,209.11,209.11,208.97,209.01,770.0,200.8377,200.8377,200.7033,200.7417,770.0
2023-08-17 13:35:00,209.14,209.28,209.14,209.17,1802.0,200.8666,201.001,200.8666,200.8954,1802.0
2023-08-17 13:40:00,209.17,209.53,209.17,209.53,8927.0,200.8954,201.2411,200.8954,201.2411,8927.0
2023-08-17 13:45:00,209.52,209.58,209.41,209.46,3944.0,201.2315,201.2892,201.1259,201.1739,3944.0
2023-08-17 13:50:00,209.43,209.58,209.4,209.47,3662.0,201.1451,201.2892,201.1163,201.1835,3662.0
2023-08-17 13:55:00,209.47,209.47,209.38,209.38,3791.0,201.1835,201.1835,201.0971,201.0971,3791.0
2023-08-17 14:00:00,209.39,209.51,209.31,209.42,2527.0,201.1067,201.2219,201.0298,201.1355,2527.0
2023-08-17 14:05:00,209.34,209.37,208.96,208.96,2337.0,201.0586,201.0875,200.6937,200.6937,2337.0
2023-08-17 14:10:00,209.04,209.04,208.89,208.89,2884.0,200.7705,200.7705,200.6264,200.6264,2884.0
2023-08-17 14:15:00,208.94,209.18,208.93,209.18,6518.0,200.6745,200.905,200.6649,200.905,6518.0
2023-08-17 14:20:00,209.18,209.29,209.13,209.26,3250.0,200.905,201.0106,200.857,200.9818,3250.0
2023-08-17 14:25:00,209.3,209.31,208.99,209.01,13980.0,201.0202,201.0298,200.7225,200.7417,13980.0
2023-08-17 14:30:00,209.07,209.17,208.92,209.17,4800.0,200.7993,200.8954,200.6553,200.8954,4800.0
2023-08-17 14:35:00,209.09,209.48,209.09,209.32,9344.0,200.8185,201.1931,200.8185,201.0394,9344.0
2023-08-17 14:40:00,209.34,209.36,209.2,209.33,4042.0,201.0586,201.0779,200.9242,201.049,4042.0
2023-08-17 14:45:00,209.28,209.29,209.07,209.2,15652.0,201.001,201.0106,200.7993,200.9242,15652.0
2023-08-17 14:50:00,209.24,209.3,209.05,209.17,7495.0,200.9626,201.0202,200.7801,200.8954,7495.0
2023-08-17 14:55:00,209.17,209.29,209.06,209.06,6440.0,200.8954,201.0106,200.7897,200.7897,6440.0
2023-08-17 15:00:00,209.01,209.08,208.8,208.83,5339.0,200.7417,200.8089,200.54,200.5688,5339.0
2023-08-17 15:05:00,208.84,209.06,208.63,208.63,1989.0,200.5784,200.7897,200.3767,200.3767,1989.0
2023-08-17 15:10:00,208.57,208.67,208.35,208.37,2969.0,200.3191,200.4152,200.1078,200.127,2969.0
2023-08-17 15:15:00,208.28,208.57,208.24,208.56,7881.0,200.0406,200.3191,200.0022,200.3095,7881.0
2023-08-17 15:20:00,208.49,208.76,208.49,208.53,6461.0,200.2423,200.5016,200.2423,200.2807,6461.0
2023-08-17 15:25:00,208.65,208.95,208.58,208.95,6309.0,200.3959,200.6841,200.3287,200.6841,6309.0
2023-08-17 15:30:00,208.96,209.04,208.8,208.8,10957.0,200.6937,200.7705,200.54,200.54,10957.0
2023-08-17 15:35:00,208.83,209.07,208.76,208.96,11320.0,200.5688,200.7993,200.5016,200.6937,11320.0
2023-08-17 15:40:00,209.02,209.08,208.82,208.88,10939.0,200.7513,200.8089,200.5592,200.6168,10939.0
2023-08-17 15:45:00,208.84,208.85,208.43,208.48,12150.0,200.5784,200.588,200.1846,200.2327,12150.0
2023-08-17 15:50:00,208.48,208.93,208.47,208.65,22176.0,200.2327,200.6649,200.2231,200.3959,22176.0
2023-08-17 15:55:00,208.69,208.92,208.32,208.48,68114.0,200.4344,200.6553,200.079,200.2327,68114.0
2023-08-18 09:30:00,207.64,209.07,207.64,209.07,34131.0,199.4259,200.7993,199.4259,200.7993,34131.0
2023-08-18 09:35:00,208.95,209.26,208.73,208.99,1557.0,200.6841,200.9818,200.4728,200.7225,1557.0
2023-08-18 09:40:00,209.06,209.22,208.86,208.98,6853.0,200.7897,200.9434,200.5976,200.7129,6853.0
2023-08-18 09:45:00,209.02,209.39,209.02,209.39,4019.0,200.7513,201.1067,200.7513,201.1067,4019.0
2023-08-18 09:50:00,209.28,209.63,209.25,209.53,1604.0,201.001,201.3372,200.9722,201.2411,1604.0
2023-08-18 09:55:00,209.57,209.62,209.18,209.4,2159.0,201.2795,201.3276,200.905,201.1163,2159.0
2023-08-18 10:00:00,209.37,209.64,209.27,209.64,3070.0,201.0875,201.3468,200.9914,201.3468,3070.0
2023-08-18 10:05:00,209.64,210.35,209.58,210.35,10867.0,201.3468,202.0287,201.2892,202.0287,10867.0
2023-08-18 10:10:00,210.52,210.67,210.14,210.51,17646.0,202.192,202.336,201.827,202.1824,17646.0
2023-08-18 10:15:00,210.41,210.62,210.16,210.43,11182.0,202.0863,202.288,201.8462,202.1055,11182.0
2023-08-18 10:20:00,210.45,210.63,210.43,210.47,3013.0,202.1247,202.2976,202.1055,202.1439,3013.0
2023-08-18 10:25:00,210.53,210.99,210.46,210.99,23188.0,202.2016,202.6434,202.1343,202.6434,23188.0
2023-08-18 10:30:00,211.06,211.29,210.79,211.11,14967.0,202.7106,202.9315,202.4513,202.7586,14967.0
2023-08-18 10:35:00,211.0,211.4,210.89,211.19,19503.0,202.653,203.0372,202.5473,202.8355,19503.0
2023-08-18 10:40:00,211.14,211.24,211.0,211.07,5667.0,202.7874,202.8835,202.653,202.7202,5667.0
2023-08-18 10:45:00,211.03,211.16,210.85,211.03,12566.0,202.6818,202.8066,202.5089,202.6818,12566.0
2023-08-18 10:50:00,211.07,211.07,210.67,210.73,9721.0,202.7202,202.7202,202.336,202.3937,9721.0
2023-08-18 10:55:00,210.66,210.88,210.43,210.67,10385.0,202.3264,202.5377,202.1055,202.336,10385.0
2023-08-18 11:00:00,210.65,210.67,210.31,210.67,6661.0,202.3168,202.336,201.9903,202.336,6661.0
2023-08-18 11:05:00,210.45,210.63,210.22,210.63,9083.0,202.1247,202.2976,201.9038,202.2976,9083.0
2023-08-18 11:10:00,210.63,210.81,210.54,210.81,5731.0,202.2976,202.4705,202.2112,202.4705,5731.0
2023-08-18 11:15:00,210.95,211.1,210.87,211.1,4045.0,202.605,202.749,202.5281,202.749,4045.0
2023-08-18 11:20:00,211.08,211.13,210.79,210.87,4150.0,202.7298,202.7778,202.4513,202.5281,4150.0
2023-08-18 11:25:00,210.84,210.94,210.74,210.86,1944.0,202.4993,202.5954,202.4033,202.5185,1944.0
2023-08-18 11:30:00,210.9,210.95,210.73,210.76,3994.0,202.5569,202.605,202.3937,202.4225,3994.0
2023-08-18 11:35:00,210.67,210.67,210.41,210.41,1603.0,202.336,202.336,202.0863,202.0863,1603.0
2023-08-18 11:40:00,210.19,210.45,210.19,210.4,4692.0,201.875,202.1247,201.875,202.0767,4692.0
2023-08-18 11:45:00,210.28,210.44,210.2,210.24,3434.0,201.9615,202.1151,201.8846,201.923,3434.0
2023-08-18 11:50:00,210.26,210.53,210.25,210.5,3926.0,201.9423,202.2016,201.9326,202.1728,3926.0
2023-08-18 11:55:00,210.42,210.45,210.27,210.27,2937.0,202.0959,202.1247,201.9519,201.9519,2937.0
2023-08-18 12:00:00,210.34,210.65,210.26,210.63,2343.0,202.0191,202.3168,201.9423,202.2976,2343.0
2023-08-18 12:05:00,210.6,210.66,210.39,210.54,2700.0,202.2688,202.3264,202.0671,202.2112,2700.0
2023-08-18 12:10:00,210.56,210.67,210.51,210.55,2475.0,202.2304,202.336,202.1824,202.2208,2475.0
2023-08-18 12:15:00,210.55,210.55,210.3,210.4,2593.0,202.2208,202.2208,201.9807,202.0767,2593.0
2023-08-18 12:20:00,210.44,210.86,210.4,210.86,8186.0,202.1151,202.5185,202.0767,202.5185,8186.0
2023-08-18 12:25:00,210.98,211.1,210.91,211.05,2333.0,202.6338,202.749,202.5665,202.701,2333.0
2023-08-18 12:30:00,211.06,211.06,210.76,210.76,3927.0,202.7106,202.7106,202.4225,202.4225,3927.0
2023-08-18 12:35:00,210.66,211.09,210.6,210.96,5094.0,202.3264,202.7394,202.2688,202.6146,5094.0
2023-08-18 12:40:00,210.97,211.28,210.93,211.28,7069.0,202.6242,202.9219,202.5857,202.9219,7069.0
2023-08-18 12:45:00,211.28,211.38,211.25,211.25,3042.0,202.9219,203.0179,202.8931,202.8931,3042.0
2023-08-18 12:50:00,211.19,211.38,211.1,211.37,2126.0,202.8355,203.0179,202.749,203.0083,2126.0
2023-08-18 12:55:00,211.38,211.38,211.1,211.34,3290.0,203.0179,203.0179,202.749,202.9795,3290.0
2023-08-18 13:00:00,211.31,211.54,211.17,211.54,5202.0,202.9507,203.1716,202.8163,203.1716,5202.0
2023-08-18 13:05:00,211.58,211.83,211.58,211.76,4833.0,203.21,203.4501,203.21,203.3829,4833.0
2023-08-18 13:10:00,211.75,211.81,211.62,211.79,5705.0,203.3733,203.4309,203.2485,203.4117,5705.0
2023-08-18 13:15:00,211.86,212.09,211.83,212.03,11601.0,203.479,203.6999,203.4501,203.6422,11601.0
2023-08-18 13:20:00,212.03,212.15,211.51,211.52,6543.0,203.6422,203.7575,203.1428,203.1524,6543.0
2023-08-18 13:25:00,211.61,211.77,211.6,211.77,2257.0,203.2388,203.3925,203.2292,203.3925,2257.0
2023-08-18 13:30:00,211.8,211.8,211.6,211.8,2854.0,203.4213,203.4213,203.2292,203.4213,2854.0
2023-08-18 13:35:00,211.87,211.95,211.7,211.71,2600.0,203.4886,203.5654,203.3253,203.3349,2600.0
2023-08-18 13:40:00,211.83,211.96,211.78,211.91,5711.0,203.4501,203.575,203.4021,203.527,5711.0
2023-08-18 13:45:00,211.96,212.03,211.9,211.97,4034.0,203.575,203.6422,203.5174,203.5846,4034.0
2023-08-18 13:50:00,212.04,212.04,211.88,211.9,2024.0,203.6518,203.6518,203.4982,203.5174,2024.0
2023-08-18 13:55:00,211.93,212.06,211.88,212.04,6577.0,203.5462,203.671,203.4982,203.6518,6577.0
2023-08-18 14:00:00,212.03,212.23,212.02,212.23,8109.0,203.6422,203.8343,203.6326,203.8343,8109.0
2023-08-18 14:05:00,212.23,212.31,212.15,212.18,7828.0,203.8343,203.9112,203.7575,203.7863,7828.0
2023-08-18 14:10:00,212.17,212.21,212.07,212.17,9488.0,203.7767,203.8151,203.6806,203.7767,9488.0
2023-08-18 14:15:00,212.18,212.31,212.1,212.24,9456.0,203.7863,203.9112,203.7095,203.8439,9456.0
2023-08-18 14:20:00,212.19,212.4,212.19,212.27,6831.0,203.7959,203.9976,203.7959,203.8727,6831.0
2023-08-18 14:25:00,212.28,212.36,212.19,212.31,13776.0,203.8823,203.9592,203.7959,203.9112,13776.0
2023-08-18 14:30:00,212.32,212.52,212.32,212.52,7527.0,203.9208,204.1128,203.9208,204.1128,7527.0
2023-08-18 14:35:00,212.5,212.64,212.49,212.58,8679.0,204.0936,204.2281,204.084,204.1705,8679.0
2023-08-18 14:40:00,212.58,212.76,212.5,212.59,11392.0,204.1705,204.3434,204.0936,204.1801,11392.0
2023-08-18 14:45:00,212.53,212.58,212.37,212.43,4786.0,204.1225,204.1705,203.9688,204.0264,4786.0
2023-08-18 14:50:00,212.37,212.49,212.26,212.33,6753.0,203.9688,204.084,203.8631,203.9304,6753.0
2023-08-18 14:55:00,212.32,212.38,212.24,212.24,6431.0,203.9208,203.9784,203.8439,203.8439,6431.0
2023-08-18 15:00:00,212.21,212.24,212.02,212.05,2640.0,203.8151,203.8439,203.6326,203.6614,2640.0
2023-08-18 15:05:00,212.06,212.06,211.9,211.93,4569.0,203.671,203.671,203.5174,203.5462,4569.0
2023-08-18 15:10:00,211.94,211.96,211.82,211.88,5983.0,203.5558,203.575,203.4405,203.4982,5983.0
2023-08-18 15:15:00,211.88,212.2,211.87,212.16,11181.0,203.4982,203.8055,203.4886,203.7671,11181.0
2023-08-18 15:20:00,212.16,212.27,212.15,212.19,4700.0,203.7671,203.8727,203.7575,203.7959,4700.0
2023-08-18 15:25:00,212.2,212.58,212.15,212.55,11085.0,203.8055,204.1705,203.7575,204.1417,11085.0
2023-08-18 15:30:00,212.54,212.64,212.45,212.53,9580.0,204.1321,204.2281,204.0456,204.1225,9580.0
2023-08-18 15:35:00,212.5,212.58,212.27,212.27,6480.0,204.0936,204.1705,203.8727,203.8727,6480.0
2023-08-18 15:40:00,212.32,212.52,212.28,212.52,20292.0,203.9208,204.1128,203.8823,204.1128,20292.0
2023-08-18 15:45:00,212.54,212.94,212.53,212.67,13236.0,204.1321,204.5162,204.1225,204.2569,13236.0
2023-08-18 15:50:00,212.68,212.8,212.2,212.2,25747.0,204.2665,204.3818,203.8055,203.8055,25747.0
2023-08-18 15:55:00,212.23,212.3,211.89,212.12,96739.0,203.8343,203.9016,203.5078,203.7287,96739.0
2023-08-21 09:30:00,211.04,212.5,211.04,211.85,39575.0,202.6914,204.0936,202.6914,203.4694,39575.0
2023-08-21 09:35:00,211.42,212.34,211.42,212.34,3550.0,203.0564,203.94,203.0564,203.94,3550.0
2023-08-21 09:40:00,211.92,212.09,211.17,211.17,2113.0,203.5366,203.6999,202.8163,202.8163,2113.0
2023-08-21 09:45:00,211.27,211.72,211.08,211.72,5352.0,202.9123,203.3445,202.7298,203.3445,5352.0
2023-08-21 09:50:00,211.51,211.66,211.23,211.59,9647.0,203.1428,203.2869,202.8739,203.2196,9647.0
2023-08-21 09:55:00,211.67,212.31,211.67,212.15,3250.0,203.2965,203.9112,203.2965,203.7575,3250.0
2023-08-21 10:00:00,212.09,212.27,211.73,212.12,5181.0,203.6999,203.8727,203.3541,203.7287,5181.0
2023-08-21 10:05:00,211.98,212.15,211.65,211.72,6640.0,203.5942,203.7575,203.2773,203.3445,6640.0
2023-08-21 10:10:00,211.64,211.85,211.43,211.85,17860.0,203.2677,203.4694,203.066,203.4694,17860.0
2023-08-21 10:15:00,211.84,211.87,211.45,211.46,11938.0,203.4597,203.4886,203.0852,203.0948,11938.0
2023-08-21 10:20:00,211.46,211.74,211.44,211.59,4713.0,203.0948,203.3637,203.0756,203.2196,4713.0
2023-08-21 10:25:00,211.64,211.82,211.58,211.61,2442.0,203.2677,203.4405,203.21,203.2388,2442.0
2023-08-21 10:30:00,211.6,211.68,211.37,211.44,11469.0,203.2292,203.3061,203.0083,203.0756,11469.0
2023-08-21 10:35:00,211.44,211.71,211.43,211.6,4163.0,203.0756,203.3349,203.066,203.2292,4163.0
2023-08-21 10:40:00,211.52,211.76,211.52,211.7,1527.0,203.1524,203.3829,203.1524,203.3253,1527.0
2023-08-21 10:45:00,211.73,211.73,211.42,211.55,15780.0,203.3541,203.3541,203.0564,203.1812,15780.0
2023-08-21 10:50:00,211.61,211.77,211.45,211.72,3247.0,203.2388,203.3925,203.0852,203.3445,3247.0
2023-08-21 10:55:00,211.57,211.87,211.57,211.78,2673.0,203.2004,203.4886,203.2004,203.4021,2673.0
2023-08-21 11:00:00,211.52,211.78,211.52,211.63,2108.0,203.1524,203.4021,203.1524,203.2581,2108.0
2023-08-21 11:05:00,211.61,211.65,211.43,211.64,3759.0,203.2388,203.2773,203.066,203.2677,3759.0
2023-08-21 11:10:00,211.64,211.77,211.55,211.56,4507.0,203.2677,203.3925,203.1812,203.1908,4507.0
2023-08-21 11:15:00,211.47,211.68,211.34,211.6,2421.0,203.1044,203.3061,202.9795,203.2292,2421.0
2023-08-21 11:20:00,211.75,211.86,211.67,211.69,3580.0,203.3733,203.479,203.2965,203.3157,3580.0
2023-08-21 11:25:00,211.53,211.53,211.4,211.42,1000.0,203.162,203.162,203.0372,203.0564,1000.0
2023-08-21 11:30:00,211.52,211.56,211.4,211.41,6207.0,203.1524,203.1908,203.0372,203.0468,6207.0
2023-08-21 11:35:00,211.41,211.46,211.33,211.41,10899.0,203.0468,203.0948,202.9699,203.0468,10899.0
2023-08-21 11:40:00,211.37,211.42,210.87,210.89,22091.0,203.0083,203.0564,202.5281,202.5473,22091.0
2023-08-21 11:45:00,210.84,210.96,210.65,210.96,7553.0,202.4993,202.6146,202.3168,202.6146,7553.0
2023-08-21 11:50:00,210.93,210.93,210.62,210.75,2384.0,202.5857,202.5857,202.288,202.4129,2384.0
2023-08-21 11:55:00,210.65,210.75,210.64,210.65,2945.0,202.3168,202.4129,202.3072,202.3168,2945.0
2023-08-21 12:00:00,210.57,210.68,210.45,210.45,2300.0,202.24,202.3456,202.1247,202.1247,2300.0
2023-08-21 12:05:00,210.48,210.48,209.86,209.92,6641.0,202.1535,202.1535,201.5581,201.6157,6641.0
2023-08-21 12:10:00,209.91,209.91,209.42,209.59,13000.0,201.6061,201.6061,201.1355,201.2988,13000.0
2023-08-21 12:15:00,209.59,209.81,209.54,209.73,10575.0,201.2988,201.5101,201.2507,201.4332,10575.0
2023-08-21 12:20:00,209.74,209.85,209.7,209.81,6679.0,201.4428,201.5485,201.4044,201.5101,6679.0
2023-08-21 12:25:00,209.83,209.9,209.69,209.83,13361.0,201.5293,201.5965,201.3948,201.5293,13361.0
2023-08-21 12:30:00,209.79,210.18,209.73,209.76,16751.0,201.4908,201.8654,201.4332,201.462,16751.0
2023-08-21 12:35:00,209.76,210.03,209.68,209.89,7933.0,201.462,201.7214,201.3852,201.5869,7933.0
2023-08-21 12:40:00,209.8,209.86,209.67,209.7,16968.0,201.5004,201.5581,201.3756,201.4044,16968.0
2023-08-21 12:45:00,209.79,209.93,209.69,209.9,3792.0,201.4908,201.6253,201.3948,201.5965,3792.0
2023-08-21 12:50:00,209.88,210.11,209.54,209.61,22884.0,201.5773,201.7982,201.2507,201.318,22884.0
2023-08-21 12:55:00,209.6,209.71,209.53,209.69,3176.0,201.3084,201.414,201.2411,201.3948,3176.0
2023-08-21 13:00:00,209.68,209.78,209.68,209.7,5042.0,201.3852,201.4812,201.3852,201.4044,5042.0
2023-08-21 13:05:00,209.7,209.83,209.67,209.67,5702.0,201.4044,201.5293,201.3756,201.3756,5702.0
2023-08-21 13:10:00,209.74,209.78,209.53,209.53,10600.0,201.4428,201.4812,201.2411,201.2411,10600.0
2023-08-21 13:15:00,209.62,209.65,209.34,209.45,4028.0,201.3276,201.3564,201.0586,201.1643,4028.0
2023-08-21 13:20:00,209.41,209.64,209.24,209.57,8485.0,201.1259,201.3468,200.9626,201.2795,8485.0
2023-08-21 13:25:00,209.67,210.07,209.65,210.0,10281.0,201.3756,201.7598,201.3564,201.6925,10281.0
2023-08-21 13:30:00,210.01,210.12,209.88,209.91,9448.0,201.7021,201.8078,201.5773,201.6061,9448.0
2023-08-21 13:35:00,209.97,210.07,209.86,209.96,4600.0,201.6637,201.7598,201.5581,201.6541,4600.0
2023-08-21 13:40:00,209.91,210.21,209.89,210.21,2803.0,201.6061,201.8942,201.5869,201.8942,2803.0
2023-08-21 13:45:00,210.19,210.21,210.04,210.21,3481.0,201.875,201.8942,201.731,201.8942,3481.0
2023-08-21 13:50:00,210.21,210.39,210.21,210.37,16328.0,201.8942,202.0671,201.8942,202.0479,16328.0
2023-08-21 13:55:00,210.37,210.48,210.04,210.26,8143.0,202.0479,202.1535,201.731,201.9423,8143.0
2023-08-21 14:00:00,210.26,210.28,209.83,209.83,2809.0,201.9423,201.9615,201.5293,201.5293,2809.0
2023-08-21 14:05:00,209.97,210.14,209.84,210.14,3940.0,201.6637,201.827,201.5389,201.827,3940.0
2023-08-21 14:10:00,210.02,210.25,210.02,210.11,2355.0,201.7117,201.9326,201.7117,201.7982,2355.0
2023-08-21 14:15:00,210.14,210.3,210.02,210.3,5343.0,201.827,201.9807,201.7117,201.9807,5343.0
2023-08-21 14:20:00,210.26,210.31,209.98,210.1,3538.0,201.9423,201.9903,201.6733,201.7886,3538.0
2023-08-21 14:25:00,210.05,210.1,209.9,210.04,5226.0,201.7406,201.7886,201.5965,201.731,5226.0
2023-08-21 14:30:00,210.04,210.12,209.99,210.02,9229.0,201.731,201.8078,201.6829,201.7117,9229.0
2023-08-21 14:35:00,210.06,210.31,209.97,210.31,10038.0,201.7502,201.9903,201.6637,201.9903,10038.0
2023-08-21 14:40:00,210.3,210.53,210.3,210.34,3876.0,201.9807,202.2016,201.9807,202.0191,3876.0
2023-08-21 14:45:00,210.39,210.48,210.22,210.3,2483.0,202.0671,202.1535,201.9038,201.9807,2483.0
2023-08-21 14:50:00,210.31,210.51,210.26,210.51,3771.0,201.9903,202.1824,201.9423,202.1824,3771.0
2023-08-21 14:55:00,210.46,210.62,210.46,210.59,3888.0,202.1343,202.288,202.1343,202.2592,3888.0
2023-08-21 15:00:00,210.6,210.83,210.6,210.83,7364.0,202.2688,202.4897,202.2688,202.4897,7364.0
2023-08-21 15:05:00,210.82,210.82,210.62,210.72,5326.0,202.4801,202.4801,202.288,202.3841,5326.0
2023-08-21 15:10:00,210.63,210.73,210.41,210.53,10157.0,202.2976,202.3937,202.0863,202.2016,10157.0
2023-08-21 15:15:00,210.56,210.67,210.4,210.51,5113.0,202.2304,202.336,202.0767,202.1824,5113.0
2023-08-21 15:20:00,210.51,210.67,210.29,210.67,14355.0,202.1824,202.336,201.9711,202.336,14355.0
2023-08-21 15:25:00,210.67,210.77,210.59,210.6,8239.0,202.336,202.4321,202.2592,202.2688,8239.0
2023-08-21 15:30:00,210.65,210.65,210.5,210.61,4769.0,202.3168,202.3168,202.1728,202.2784,4769.0
2023-08-21 15:35:00,210.61,210.68,210.52,210.57,10862.0,202.2784,202.3456,202.192,202.24,10862.0
2023-08-21 15:40:00,210.53,210.92,210.53,210.9,12628.0,202.2016,202.5761,202.2016,202.5569,12628.0
2023-08-21 15:45:00,210.92,210.96,210.7,210.78,7064.0,202.5761,202.6146,202.3648,202.4417,7064.0
2023-08-21 15:50:00,210.71,210.73,210.23,210.37,24853.0,202.3745,202.3937,201.9134,202.0479,24853.0
2023-08-21 15:55:00,210.31,210.43,209.9,210.2,72312.0,201.9903,202.1055,201.5965,201.8846,72312.0
2023-08-22 09:30:00,210.66,211.2,210.42,210.9,7979.0,202.3264,202.8451,202.0959,202.5569,7979.0
2023-08-22 09:35:00,210.94,211.46,210.92,211.46,1202.0,202.5954,203.0948,202.5761,203.0948,1202.0
2023-08-22 09:40:00,210.95,211.05,210.82,210.82,8666.0,202.605,202.701,202.4801,202.4801,8666.0
2023-08-22 09:45:00,210.4,210.53,210.0,210.0,1329.0,202.0767,202.2016,201.6925,201.6925,1329.0
2023-08-22 09:50:00,209.81,209.83,209.59,209.62,1351.0,201.5101,201.5293,201.2988,201.3276,1351.0
2023-08-22 09:55:00,209.61,210.09,209.6,210.09,4452.0,201.318,201.779,201.3084,201.779,4452.0
2023-08-22 10:00:00,210.18,210.28,209.84,210.17,2407.0,201.8654,201.9615,201.5389,201.8558,2407.0
2023-08-22 10:05:00,210.16,210.21,209.83,210.0,6276.0,201.8462,201.8942,201.5293,201.6925,6276.0
2023-08-22 10:10:00,210.04,210.3,210.0,210.3,5099.0,201.731,201.9807,201.6925,201.9807,5099.0
2023-08-22 10:15:00,210.3,210.54,210.16,210.45,7005.0,201.9807,202.2112,201.8462,202.1247,7005.0
2023-08-22 10:20:00,210.45,210.74,210.44,210.62,6523.0,202.1247,202.4033,202.1151,202.288,6523.0
2023-08-22 10:25:00,210.62,210.7,210.58,210.67,2579.0,202.288,202.3648,202.2496,202.336,2579.0
2023-08-22 10:30:00,210.62,210.67,210.3,210.33,9727.0,202.288,202.336,201.9807,202.0095,9727.0
2023-08-22 10:35:00,210.41,210.41,210.36,210.36,1775.0,202.0863,202.0863,202.0383,202.0383,1775.0
2023-08-22 10:40:00,210.44,210.45,209.98,210.06,5094.0,202.1151,202.1247,201.6733,201.7502,5094.0
2023-08-22 10:45:00,210.14,210.59,210.1,210.53,8959.0,201.827,202.2592,201.7886,202.2016,8959.0
2023-08-22 10:50:00,210.38,210.41,210.2,210.33,5377.0,202.0575,202.0863,201.8846,202.0095,5377.0
2023-08-22 10:55:00,210.33,210.55,210.33,210.54,6281.0,202.0095,202.2208,202.0095,202.2112,6281.0
2023-08-22 11:00:00,210.45,210.49,210.31,210.36,1887.0,202.1247,202.1632,201.9903,202.0383,1887.0
2023-08-22 11:05:00,210.25,210.25,209.8,209.8,6979.0,201.9326,201.9326,201.5004,201.5004,6979.0
2023-08-22 11:10:00,209.89,210.48,209.84,210.29,8065.0,201.5869,202.1535,201.5389,201.9711,8065.0
2023-08-22 11:15:00,210.25,210.36,210.15,210.36,3005.0,201.9326,202.0383,201.8366,202.0383,3005.0
2023-08-22 11:20:00,210.38,210.48,210.27,210.34,4341.0,202.0575,202.1535,201.9519,202.0191,4341.0
2023-08-22 11:25:00,210.36,210.45,210.35,210.43,1123.0,202.0383,202.1247,202.0287,202.1055,1123.0
2023-08-22 11:30:00,210.46,210.57,210.31,210.32,7071.0,202.1343,202.24,201.9903,201.9999,7071.0
2023-08-22 11:35:00,210.44,210.44,209.83,209.84,2781.0,202.1151,202.1151,201.5293,201.5389,2781.0
2023-08-22 11:40:00,209.85,210.05,209.56,209.56,3927.0,201.5485,201.7406,201.2699,201.2699,3927.0
2023-08-22 11:45:00,209.63,209.71,209.5,209.54,2141.0,201.3372,201.414,201.2123,201.2507,2141.0
2023-08-22 11:50:00,209.46,209.46,209.28,209.35,5339.0,201.1739,201.1739,201.001,201.0683,5339.0
2023-08-22 11:55:00,209.31,209.39,209.23,209.3,3554.0,201.0298,201.1067,200.953,201.0202,3554.0
2023-08-22 12:00:00,209.2,209.24,208.9,209.12,8819.0,200.9242,200.9626,200.6361,200.8473,8819.0
2023-08-22 12:05:00,209.13,209.13,208.91,209.01,1150.0,200.857,200.857,200.6457,200.7417,1150.0
2023-08-22 12:10:00,209.01,209.01,208.78,208.81,1324.0,200.7417,200.7417,200.5208,200.5496,1324.0
2023-08-22 12:15:00,208.8,208.99,208.78,208.96,3838.0,200.54,200.7225,200.5208,200.6937,3838.0
2023-08-22 12:20:00,208.92,208.98,208.92,208.97,720.0,200.6553,200.7129,200.6553,200.7033,720.0
2023-08-22 12:25:00,208.96,209.06,208.7,208.7,9756.0,200.6937,200.7897,200.444,200.444,9756.0
2023-08-22 12:30:00,208.79,208.8,208.63,208.63,6586.0,200.5304,200.54,200.3767,200.3767,6586.0
2023-08-22 12:35:00,208.63,208.88,208.63,208.88,6245.0,200.3767,200.6168,200.3767,200.6168,6245.0
2023-08-22 12:40:00,208.87,209.18,208.87,209.01,4897.0,200.6072,200.905,200.6072,200.7417,4897.0
2023-08-22 12:45:00,208.89,208.89,208.75,208.76,696.0,200.6264,200.6264,200.492,200.5016,696.0
2023-08-22 12:50:00,208.67,208.76,208.53,208.59,3992.0,200.4152,200.5016,200.2807,200.3383,3992.0
2023-08-22 12:55:00,208.53,208.59,208.35,208.47,2741.0,200.2807,200.3383,200.1078,200.2231,2741.0
2023-08-22 13:00:00,208.35,208.37,208.01,208.01,7472.0,200.1078,200.127,199.7813,199.7813,7472.0
2023-08-22 13:05:00,208.05,208.27,208.01,208.13,7542.0,199.8197,200.031,199.7813,199.8965,7542.0
2023-08-22 13:10:00,208.03,208.04,207.83,207.86,6440.0,199.8005,199.8101,199.6084,199.6372,6440.0
2023-08-22 13:15:00,207.84,207.94,207.75,207.8,6596.0,199.618,199.714,199.5315,199.5796,6596.0
2023-08-22 13:20:00,207.82,207.99,207.81,207.94,6508.0,199.5988,199.7621,199.5892,199.714,6508.0
2023-08-22 13:25:00,207.86,207.86,207.67,207.73,8935.0,199.6372,199.6372,199.4547,199.5123,8935.0
2023-08-22 13:30:00,207.75,208.22,207.66,208.22,5118.0,199.5315,199.983,199.4451,199.983,5118.0
2023-08-22 13:35:00,208.17,208.39,208.16,208.29,4365.0,199.9349,200.1462,199.9253,200.0502,4365.0
2023-08-22 13:40:00,208.33,208.41,208.29,208.31,2038.0,200.0886,200.1654,200.0502,200.0694,2038.0
2023-08-22 13:45:00,208.33,208.34,208.2,208.29,1776.0,200.0886,200.0982,199.9637,200.0502,1776.0
2023-08-22 13:50:00,208.25,208.42,208.15,208.41,4210.0,200.0118,200.175,199.9157,200.1654,4210.0
2023-08-22 13:55:00,208.34,208.46,208.34,208.39,946.0,200.0982,200.2135,200.0982,200.1462,946.0
2023-08-22 14:00:00,208.35,208.67,208.33,208.67,1700.0,200.1078,200.4152,200.0886,200.4152,1700.0
2023-08-22 14:05:00,208.62,208.69,208.62,208.65,1985.0,200.3671,200.4344,200.3671,200.3959,1985.0
2023-08-22 14:10:00,208.64,208.64,208.3,208.3,1513.0,200.3863,200.3863,200.0598,200.0598,1513.0
2023-08-22 14:15:00,208.35,208.41,208.09,208.17,4923.0,200.1078,200.1654,199.8581,199.9349,4923.0
2023-08-22 14:20:00,208.09,208.17,208.03,208.15,5976.0,199.8581,199.9349,199.8005,199.9157,5976.0
2023-08-22 14:25:00,208.15,208.28,208.09,208.28,5397.0,199.9157,200.0406,199.8581,200.0406,5397.0
2023-08-22 14:30:00,208.29,208.45,208.29,208.44,7093.0,200.0502,200.2039,200.0502,200.1943,7093.0
2023-08-22 14:35:00,208.44,208.51,208.4,208.43,1750.0,200.1943,200.2615,200.1558,200.1846,1750.0
2023-08-22 14:40:00,208.43,208.47,208.34,208.34,3720.0,200.1846,200.2231,200.0982,200.0982,3720.0
2023-08-22 14:45:00,208.29,208.33,208.12,208.31,4148.0,200.0502,200.0886,199.8869,200.0694,4148.0
2023-08-22 14:50:00,208.31,208.31,208.14,208.15,1410.0,200.0694,200.0694,199.9061,199.9157,1410.0
2023-08-22 14:55:00,208.15,208.24,208.09,208.21,6517.0,199.9157,200.0022,199.8581,199.9733,6517.0
2023-08-22 15:00:00,208.23,208.32,208.22,208.29,5866.0,199.9926,200.079,199.983,200.0502,5866.0
2023-08-22 15:05:00,208.22,208.72,208.22,208.66,6353.0,199.983,200.4632,199.983,200.4055,6353.0
2023-08-22 15:10:00,208.71,208.82,208.7,208.78,9335.0,200.4536,200.5592,200.444,200.5208,9335.0
2023-08-22 15:15:00,208.78,208.84,208.73,208.75,7271.0,200.5208,200.5784,200.4728,200.492,7271.0
2023-08-22 15:20:00,208.74,208.96,208.74,208.96,8059.0,200.4824,200.6937,200.4824,200.6937,8059.0
2023-08-22 15:25:00,208.96,209.12,208.8,208.93,10541.0,200.6937,200.8473,200.54,200.6649,10541.0
2023-08-22 15:30:00,208.92,209.07,208.78,208.84,14249.0,200.6553,200.7993,200.5208,200.5784,14249.0
2023-08-22 15:35:00,208.81,208.85,208.51,208.61,9049.0,200.5496,200.588,200.2615,200.3575,9049.0
2023-08-22 15:40:00,208.57,208.88,208.57,208.85,9736.0,200.3191,200.6168,200.3191,200.588,9736.0
2023-08-22 15:45:00,208.84,209.04,208.81,208.92,11288.0,200.5784,200.7705,200.5496,200.6553,11288.0
2023-08-22 15:50:00,208.92,208.98,208.64,208.73,22041.0,200.6553,200.7129,200.3863,200.4728,22041.0
2023-08-22 15:55:00,208.78,208.96,208.64,208.74,55156.0,200.5208,200.6937,200.3863,200.4824,55156.0
2023-08-23 09:30:00,208.72,209.87,208.72,209.79,9207.0,200.4632,201.5677,200.4632,201.4908,9207.0
2023-08-23 09:35:00,209.83,210.3,209.6,209.97,6973.0,201.5293,201.9807,201.3084,201.6637,6973.0
2023-08-23 09:40:00,209.81,210.04,209.72,209.73,3540.0,201.5101,201.731,201.4236,201.4332,3540.0
2023-08-23 09:45:00,209.87,210.12,209.71,209.97,12062.0,201.5677,201.8078,201.414,201.6637,12062.0
2023-08-23 09:50:00,210.03,210.08,209.52,209.75,15900.0,201.7214,201.7694,201.2315,201.4524,15900.0
2023-08-23 09:55:00,209.55,209.79,209.37,209.73,17696.0,201.2603,201.4908,201.0875,201.4332,17696.0
2023-08-23 10:00:00,209.74,209.89,209.55,209.8,1819.0,201.4428,201.5869,201.2603,201.5004,1819.0
2023-08-23 10:05:00,209.7,209.85,209.49,209.79,9854.0,201.4044,201.5485,201.2027,201.4908,9854.0
2023-08-23 10:10:00,209.81,209.81,209.52,209.64,1980.0,201.5101,201.5101,201.2315,201.3468,1980.0
2023-08-23 10:15:00,209.61,209.61,209.05,209.06,5937.0,201.318,201.318,200.7801,200.7897,5937.0
2023-08-23 10:20:00,209.03,209.48,208.94,209.42,5836.0,200.7609,201.1931,200.6745,201.1355,5836.0
2023-08-23 10:25:00,209.36,209.36,209.05,209.05,1507.0,201.0779,201.0779,200.7801,200.7801,1507.0
2023-08-23 10:30:00,209.04,209.09,208.94,208.96,1415.0,200.7705,200.8185,200.6745,200.6937,1415.0
2023-08-23 10:35:00,208.96,209.06,208.93,208.95,8564.0,200.6937,200.7897,200.6649,200.6841,8564.0
2023-08-23 10:40:00,208.93,208.99,208.61,208.91,3792.0,200.6649,200.7225,200.3575,200.6457,3792.0
2023-08-23 10:45:00,209.11,209.28,209.0,209.28,3943.0,200.8377,201.001,200.7321,201.001,3943.0
2023-08-23 10:50:00,209.15,209.6,209.15,209.42,10161.0,200.8762,201.3084,200.8762,201.1355,10161.0
2023-08-23 10:55:00,209.35,209.42,209.34,209.35,1200.0,201.0683,201.1355,201.0586,201.0683,1200.0
2023-08-23 11:00:00,209.44,209.44,209.37,209.42,838.0,201.1547,201.1547,201.0875,201.1355,838.0
2023-08-23 11:05:00,209.5,209.5,209.16,209.37,2181.0,201.2123,201.2123,200.8858,201.0875,2181.0
2023-08-23 11:10:00,209.37,209.5,209.21,209.5,504.0,201.0875,201.2123,200.9338,201.2123,504.0
2023-08-23 11:15:00,209.39,209.51,209.27,209.36,7770.0,201.1067,201.2219,200.9914,201.0779,7770.0
2023-08-23 11:20:00,209.36,209.59,209.35,209.48,1546.0,201.0779,201.2988,201.0683,201.1931,1546.0
2023-08-23 11:25:00,209.54,209.92,209.53,209.92,1525.0,201.2507,201.6157,201.2411,201.6157,1525.0
2023-08-23 11:30:00,209.92,209.95,209.66,209.71,6792.0,201.6157,201.6445,201.366,201.414,6792.0
2023-08-23 11:35:00,209.83,209.83,209.46,209.52,11680.0,201.5293,201.5293,201.1739,201.2315,11680.0
2023-08-23 11:40:00,209.52,209.76,209.51,209.76,3282.0,201.2315,201.462,201.2219,201.462,3282.0
2023-08-23 11:45:00,209.76,210.14,209.76,210.0,7468.0,201.462,201.827,201.462,201.6925,7468.0
2023-08-23 11:50:00,209.86,210.26,209.86,210.1,6001.0,201.5581,201.9423,201.5581,201.7886,6001.0
2023-08-23 11:55:00,210.2,210.25,210.01,210.08,1852.0,201.8846,201.9326,201.7021,201.7694,1852.0
2023-08-23 12:00:00,210.09,210.09,209.81,209.85,1500.0,201.779,201.779,201.5101,201.5485,1500.0
2023-08-23 12:05:00,209.96,209.96,209.83,209.83,300.0,201.6541,201.6541,201.5293,201.5293,300.0
2023-08-23 12:10:00,209.86,209.86,209.86,209.86,100.0,201.5581,201.5581,201.5581,201.5581,100.0
2023-08-23 12:15:00,209.84,209.85,209.72,209.74,1309.0,201.5389,201.5485,201.4236,201.4428,1309.0
2023-08-23 12:20:00,209.7,209.76,209.49,209.55,3974.0,201.4044,201.462,201.2027,201.2603,3974.0
2023-08-23 12:25:00,209.54,209.54,209.42,209.53,638.0,201.2507,201.2507,201.1355,201.2411,638.0
2023-08-23 12:30:00,209.58,209.71,209.56,209.71,2571.0,201.2892,201.414,201.2699,201.414,2571.0
2023-08-23 12:35:00,209.68,209.86,209.64,209.86,3405.0,201.3852,201.5581,201.3468,201.5581,3405.0
2023-08-23 12:40:00,209.85,210.15,209.79,210.11,2998.0,201.5485,201.8366,201.4908,201.7982,2998.0
2023-08-23 12:45:00,210.08,210.18,210.02,210.17,3900.0,201.7694,201.8654,201.7117,201.8558,3900.0
2023-08-23 12:50:00,210.17,210.19,210.05,210.06,1877.0,201.8558,201.875,201.7406,201.7502,1877.0
2023-08-23 12:55:00,210.1,210.1,210.01,210.1,2171.0,201.7886,201.7886,201.7021,201.7886,2171.0
2023-08-23 13:00:00,210.14,210.36,210.07,210.36,2076.0,201.827,202.0383,201.7598,202.0383,2076.0
2023-08-23 13:05:00,210.35,210.45,210.3,210.31,2310.0,202.0287,202.1247,201.9807,201.9903,2310.0
2023-08-23 13:10:00,210.31,210.41,210.31,210.36,4520.0,201.9903,202.0863,201.9903,202.0383,4520.0
2023-08-23 13:15:00,210.36,210.59,210.35,210.59,4973.0,202.0383,202.2592,202.0287,202.2592,4973.0
2023-08-23 13:20:00,210.57,210.59,210.33,210.53,2683.0,202.24,202.2592,202.0095,202.2016,2683.0
2023-08-23 13:25:00,210.55,210.57,210.39,210.39,4999.0,202.2208,202.24,202.0671,202.0671,4999.0
2023-08-23 13:30:00,210.39,210.44,210.38,210.43,496.0,202.0671,202.1151,202.0575,202.1055,496.0
2023-08-23 13:35:00,210.48,210.51,210.26,210.28,2240.0,202.1535,202.1824,201.9423,201.9615,2240.0
2023-08-23 13:40:00,210.38,210.43,210.32,210.39,1959.0,202.0575,202.1055,201.9999,202.0671,1959.0
2023-08-23 13:45:00,210.42,210.54,210.37,210.46,1545.0,202.0959,202.2112,202.0479,202.1343,1545.0
2023-08-23 13:50:00,210.47,210.47,210.44,210.45,595.0,202.1439,202.1439,202.1151,202.1247,595.0
2023-08-23 13:55:00,210.45,210.53,210.4,210.52,2219.0,202.1247,202.2016,202.0767,202.192,2219.0
2023-08-23 14:00:00,210.62,210.8,210.57,210.57,2590.0,202.288,202.4609,202.24,202.24,2590.0
2023-08-23 14:05:00,210.48,210.54,210.43,210.44,3604.0,202.1535,202.2112,202.1055,202.1151,3604.0
2023-08-23 14:10:00,210.36,210.61,210.36,210.46,5585.0,202.0383,202.2784,202.0383,202.1343,5585.0
2023-08-23 14:15:00,210.46,210.52,210.45,210.48,943.0,202.1343,202.192,202.1247,202.1535,943.0
2023-08-23 14:20:00,210.42,210.44,210.14,210.35,3381.0,202.0959,202.1151,201.827,202.0287,3381.0
2023-08-23 14:25:00,210.31,210.44,210.3,210.33,1000.0,201.9903,202.1151,201.9807,202.0095,1000.0
2023-08-23 14:30:00,210.27,210.3,210.1,210.3,2609.0,201.9519,201.9807,201.7886,201.9807,2609.0
2023-08-23 14:35:00,210.19,210.36,210.1,210.36,2267.0,201.875,202.0383,201.7886,202.0383,2267.0
2023-08-23 14:40:00,210.33,210.35,210.21,210.28,1495.0,202.0095,202.0287,201.8942,201.9615,1495.0
2023-08-23 14:45:00,210.22,210.28,210.03,210.15,2272.0,201.9038,201.9615,201.7214,201.8366,2272.0
2023-08-23 14:50:00,210.26,210.26,210.1,210.14,1979.0,201.9423,201.9423,201.7886,201.827,1979.0
2023-08-23 14:55:00,210.06,210.19,210.06,210.09,2948.0,201.7502,201.875,201.7502,201.779,2948.0
2023-08-23 15:00:00,210.16,210.16,209.97,210.09,3938.0,201.8462,201.8462,201.6637,201.779,3938.0
2023-08-23 15:05:00,210.16,210.19,210.01,210.01,1720.0,201.8462,201.875,201.7021,201.7021,1720.0
2023-08-23 15:10:00,210.13,210.26,209.99,210.2,4138.0,201.8174,201.9423,201.6829,201.8846,4138.0
2023-08-23 15:15:00,210.2,210.51,210.2,210.41,2334.0,201.8846,202.1824,201.8846,202.0863,2334.0
2023-08-23 15:20:00,210.28,210.48,210.18,210.21,1610.0,201.9615,202.1535,201.8654,201.8942,1610.0
2023-08-23 15:25:00,210.3,210.62,210.27,210.53,3489.0,201.9807,202.288,201.9519,202.2016,3489.0
2023-08-23 15:30:00,210.66,210.66,210.48,210.59,4618.0,202.3264,202.3264,202.1535,202.2592,4618.0
2023-08-23 15:35:00,210.62,210.68,210.55,210.58,4336.0,202.288,202.3456,202.2208,202.2496,4336.0
2023-08-23 15:40:00,210.65,210.82,210.65,210.75,3922.0,202.3168,202.4801,202.3168,202.4129,3922.0
2023-08-23 15:45:00,210.77,210.8,210.63,210.69,3810.0,202.4321,202.4609,202.2976,202.3552,3810.0
2023-08-23 15:50:00,210.69,210.71,210.32,210.37,9958.0,202.3552,202.3745,201.9999,202.0479,9958.0
2023-08-23 15:55:00,210.35,210.68,210.21,210.62,18605.0,202.0287,202.3456,201.8942,202.288,18605.0
2023-08-24 09:30:00,209.8,210.73,209.78,210.33,13330.0,201.5004,202.3937,201.4812,202.0095,13330.0
2023-08-24 09:35:00,210.42,210.84,210.41,210.84,656.0,202.0959,202.4993,202.0863,202.4993,656.0
2023-08-24 09:40:00,210.58,210.93,210.13,210.87,2631.0,202.2496,202.5857,201.8174,202.5281,2631.0
2023-08-24 09:45:00,210.71,210.8,210.58,210.63,1340.0,202.3745,202.4609,202.2496,202.2976,1340.0
2023-08-24 09:50:00,210.38,210.82,210.36,210.82,2018.0,202.0575,202.4801,202.0383,202.4801,2018.0
2023-08-24 09:55:00,210.81,211.28,210.8,211.28,2067.0,202.4705,202.9219,202.4609,202.9219,2067.0
2023-08-24 10:00:00,211.07,211.07,210.61,210.65,1271.0,202.7202,202.7202,202.2784,202.3168,1271.0
2023-08-24 10:05:00,210.6,210.62,210.2,210.23,2351.0,202.2688,202.288,201.8846,201.9134,2351.0
2023-08-24 10:10:00,210.17,210.18,209.87,210.01,3466.0,201.8558,201.8654,201.5677,201.7021,3466.0
2023-08-24 10:15:00,209.87,210.21,209.8,210.21,2610.0,201.5677,201.8942,201.5004,201.8942,2610.0
2023-08-24 10:20:00,210.15,210.18,209.97,209.99,3609.0,201.8366,201.8654,201.6637,201.6829,3609.0
2023-08-24 10:25:00,209.99,210.31,209.93,210.11,7935.0,201.6829,201.9903,201.6253,201.7982,7935.0
2023-08-24 10:30:00,209.93,210.29,209.89,210.25,2982.0,201.6253,201.9711,201.5869,201.9326,2982.0
2023-08-24 10:35:00,210.37,210.57,210.37,210.57,711.0,202.0479,202.24,202.0479,202.24,711.0
2023-08-24 10:40:00,210.71,210.71,210.44,210.44,1733.0,202.3745,202.3745,202.1151,202.1151,1733.0
2023-08-24 10:45:00,210.43,210.47,210.17,210.17,1679.0,202.1055,202.1439,201.8558,201.8558,1679.0
2023-08-24 10:50:00,210.22,210.31,210.1,210.31,4614.0,201.9038,201.9903,201.7886,201.9903,4614.0
2023-08-24 10:55:00,210.33,210.45,209.97,209.97,2834.0,202.0095,202.1247,201.6637,201.6637,2834.0
2023-08-24 11:00:00,209.93,210.02,209.67,209.88,6036.0,201.6253,201.7117,201.3756,201.5773,6036.0
2023-08-24 11:05:00,210.02,210.27,210.02,210.27,700.0,201.7117,201.9519,201.7117,201.9519,700.0
2023-08-24 11:10:00,210.32,210.49,210.19,210.31,2774.0,201.9999,202.1632,201.875,201.9903,2774.0
2023-08-24 11:15:00,210.24,210.26,210.15,210.16,800.0,201.923,201.9423,201.8366,201.8462,800.0
2023-08-24 11:20:00,210.16,210.43,210.15,210.31,953.0,201.8462,202.1055,201.8366,201.9903,953.0
2023-08-24 11:25:00,210.33,210.51,210.22,210.48,2253.0,202.0095,202.1824,201.9038,202.1535,2253.0
2023-08-24 11:30:00,210.45,210.46,210.22,210.27,1500.0,202.1247,202.1343,201.9038,201.9519,1500.0
2023-08-24 11:35:00,210.27,210.32,210.15,210.18,2188.0,201.9519,201.9999,201.8366,201.8654,2188.0
2023-08-24 11:40:00,210.1,210.36,210.1,210.25,2943.0,201.7886,202.0383,201.7886,201.9326,2943.0
2023-08-24 11:45:00,210.21,210.44,210.12,210.44,2129.0,201.8942,202.1151,201.8078,202.1151,2129.0
2023-08-24 11:50:00,210.46,210.46,210.15,210.19,3553.0,202.1343,202.1343,201.8366,201.875,3553.0
2023-08-24 11:55:00,210.26,210.46,210.22,210.23,3183.0,201.9423,202.1343,201.9038,201.9134,3183.0
2023-08-24 12:00:00,210.21,210.29,210.12,210.21,1300.0,201.8942,201.9711,201.8078,201.8942,1300.0
2023-08-24 12:05:00,210.21,210.39,210.21,210.31,1780.0,201.8942,202.0671,201.8942,201.9903,1780.0
2023-08-24 12:10:00,210.27,210.43,210.27,210.43,802.0,201.9519,202.1055,201.9519,202.1055,802.0
2023-08-24 12:15:00,210.35,210.35,209.92,209.99,5668.0,202.0287,202.0287,201.6157,201.6829,5668.0
2023-08-24 12:20:00,209.99,210.01,209.88,209.88,3536.0,201.6829,201.7021,201.5773,201.5773,3536.0
2023-08-24 12:25:00,209.88,209.89,209.7,209.76,5420.0,201.5773,201.5869,201.4044,201.462,5420.0
2023-08-24 12:30:00,209.76,210.08,209.7,209.94,1858.0,201.462,201.7694,201.4044,201.6349,1858.0
2023-08-24 12:35:00,210.05,210.06,209.93,209.96,1362.0,201.7406,201.7502,201.6253,201.6541,1362.0
2023-08-24 12:40:00,210.02,210.38,210.02,210.38,1241.0,201.7117,202.0575,201.7117,202.0575,1241.0
2023-08-24 12:45:00,210.31,210.32,210.07,210.12,3015.0,201.9903,201.9999,201.7598,201.8078,3015.0
2023-08-24 12:50:00,210.17,210.24,210.13,210.24,2100.0,201.8558,201.923,201.8174,201.923,2100.0
2023-08-24 12:55:00,210.21,210.35,210.2,210.28,3021.0,201.8942,202.0287,201.8846,201.9615,3021.0
2023-08-24 13:00:00,210.25,210.25,209.94,209.98,4273.0,201.9326,201.9326,201.6349,201.6733,4273.0
2023-08-24 13:05:00,210.01,210.07,209.89,210.07,2078.0,201.7021,201.7598,201.5869,201.7598,2078.0
2023-08-24 13:10:00,210.03,210.16,210.03,210.06,2869.0,201.7214,201.8462,201.7214,201.7502,2869.0
2023-08-24 13:15:00,210.12,210.2,210.06,210.14,2338.0,201.8078,201.8846,201.7502,201.827,2338.0
2023-08-24 13:20:00,210.17,210.17,209.92,210.05,3676.0,201.8558,201.8558,201.6157,201.7406,3676.0
2023-08-24 13:25:00,210.0,210.15,209.91,210.03,2223.0,201.6925,201.8366,201.6061,201.7214,2223.0
2023-08-24 13:30:00,210.12,210.29,209.89,209.92,2167.0,201.8078,201.9711,201.5869,201.6157,2167.0
2023-08-24 13:35:00,209.87,210.02,209.86,209.92,1102.0,201.5677,201.7117,201.5581,201.6157,1102.0
2023-08-24 13:40:00,209.88,209.89,209.57,209.58,2052.0,201.5773,201.5869,201.2795,201.2892,2052.0
2023-08-24 13:45:00,209.56,209.71,209.55,209.55,3329.0,201.2699,201.414,201.2603,201.2603,3329.0
2023-08-24 13:50:00,209.52,209.64,209.47,209.64,1518.0,201.2315,201.3468,201.1835,201.3468,1518.0
2023-08-24 13:55:00,209.57,209.6,209.48,209.6,2004.0,201.2795,201.3084,201.1931,201.3084,2004.0
2023-08-24 14:00:00,209.65,209.84,209.65,209.71,3410.0,201.3564,201.5389,201.3564,201.414,3410.0
2023-08-24 14:05:00,209.75,209.93,209.72,209.88,2381.0,201.4524,201.6253,201.4236,201.5773,2381.0
2023-08-24 14:10:00,209.88,209.99,209.74,209.86,7046.0,201.5773,201.6829,201.4428,201.5581,7046.0
2023-08-24 14:15:00,209.84,209.91,209.79,209.82,3796.0,201.5389,201.6061,201.4908,201.5197,3796.0
2023-08-24 14:20:00,209.81,210.1,209.8,210.0,2100.0,201.5101,201.7886,201.5004,201.6925,2100.0
2023-08-24 14:25:00,210.02,210.02,209.83,209.86,2412.0,201.7117,201.7117,201.5293,201.5581,2412.0
2023-08-24 14:30:00,209.86,210.01,209.78,209.87,3493.0,201.5581,201.7021,201.4812,201.5677,3493.0
2023-08-24 14:35:00,209.87,209.87,209.7,209.72,3362.0,201.5677,201.5677,201.4044,201.4236,3362.0
2023-08-24 14:40:00,209.72,209.8,209.61,209.71,8925.0,201.4236,201.5004,201.318,201.414,8925.0
2023-08-24 14:45:00,209.71,209.75,209.52,209.66,2528.0,201.414,201.4524,201.2315,201.366,2528.0
2023-08-24 14:50:00,209.66,209.66,209.33,209.5,2979.0,201.366,201.366,201.049,201.2123,2979.0
2023-08-24 14:55:00,209.46,209.8,209.44,209.66,4470.0,201.1739,201.5004,201.1547,201.366,4470.0
2023-08-24 15:00:00,209.69,209.81,209.63,209.64,4388.0,201.3948,201.5101,201.3372,201.3468,4388.0
2023-08-24 15:05:00,209.69,209.79,209.56,209.56,1887.0,201.3948,201.4908,201.2699,201.2699,1887.0
2023-08-24 15:10:00,209.66,209.79,209.58,209.79,7402.0,201.366,201.4908,201.2892,201.4908,7402.0
2023-08-24 15:15:00,209.74,209.8,209.65,209.71,4051.0,201.4428,201.5004,201.3564,201.414,4051.0
2023-08-24 15:20:00,209.74,209.8,209.62,209.69,1973.0,201.4428,201.5004,201.3276,201.3948,1973.0
2023-08-24 15:25:00,209.69,209.77,209.57,209.74,4852.0,201.3948,201.4716,201.2795,201.4428,4852.0
2023-08-24 15:30:00,209.75,209.9,209.7,209.83,2242.0,201.4524,201.5965,201.4044,201.5293,2242.0
2023-08-24 15:35:00,209.81,209.82,209.62,209.69,5141.0,201.5101,201.5197,201.3276,201.3948,5141.0
2023-08-24 15:40:00,209.69,209.78,209.5,209.55,15680.0,201.3948,201.4812,201.2123,201.2603,15680.0
2023-08-24 15:45:00,209.51,209.51,209.22,209.4,12084.0,201.2219,201.2219,200.9434,201.1163,12084.0
2023-08-24 15:50:00,209.41,209.41,208.77,208.81,8614.0,201.1259,201.1259,200.5112,200.5496,8614.0
2023-08-24 15:55:00,208.81,208.96,208.47,208.56,37689.0,200.5496,200.6937,200.2231,200.3095,37689.0
2023-08-25 09:30:00,209.6,209.66,209.33,209.58,3996.0,201.3084,201.366,201.049,201.2892,3996.0
2023-08-25 09:35:00,209.75,209.89,209.57,209.89,538.0,201.4524,201.5869,201.2795,201.5869,538.0
2023-08-25 09:40:00,209.68,209.8,209.38,209.51,1000.0,201.3852,201.5004,201.0971,201.2219,1000.0
2023-08-25 09:45:00,209.21,209.45,209.18,209.18,1300.0,200.9338,201.1643,200.905,200.905,1300.0
2023-08-25 09:50:00,208.9,209.14,208.9,209.14,660.0,200.6361,200.8666,200.6361,200.8666,660.0
2023-08-25 09:55:00,209.06,209.42,208.85,209.42,6729.0,200.7897,201.1355,200.588,201.1355,6729.0
2023-08-25 10:00:00,209.64,209.91,209.25,209.73,2531.0,201.3468,201.6061,200.9722,201.4332,2531.0
2023-08-25 10:05:00,209.77,209.77,209.16,209.28,3593.0,201.4716,201.4716,200.8858,201.001,3593.0
2023-08-25 10:10:00,209.32,209.48,209.28,209.48,975.0,201.0394,201.1931,201.001,201.1931,975.0
2023-08-25 10:15:00,209.59,210.11,209.48,209.51,3775.0,201.2988,201.7982,201.1931,201.2219,3775.0
2023-08-25 10:20:00,209.59,209.62,209.07,209.07,2341.0,201.2988,201.3276,200.7993,200.7993,2341.0
2023-08-25 10:25:00,209.18,209.59,209.1,209.59,5801.0,200.905,201.2988,200.8281,201.2988,5801.0
2023-08-25 10:30:00,209.33,209.85,209.32,209.69,4335.0,201.049,201.5485,201.0394,201.3948,4335.0
2023-08-25 10:35:00,209.75,209.75,209.41,209.45,2023.0,201.4524,201.4524,201.1259,201.1643,2023.0
2023-08-25 10:40:00,209.47,209.52,209.18,209.21,3701.0,201.1835,201.2315,200.905,200.9338,3701.0
2023-08-25 10:45:00,209.25,209.33,208.91,209.32,7706.0,200.9722,201.049,200.6457,201.0394,7706.0
2023-08-25 10:50:00,209.45,209.56,209.08,209.19,3500.0,201.1643,201.2699,200.8089,200.9146,3500.0
2023-08-25 10:55:00,209.34,209.34,209.13,209.13,858.0,201.0586,201.0586,200.857,200.857,858.0
2023-08-25 11:00:00,209.15,209.2,208.94,209.2,4234.0,200.8762,200.9242,200.6745,200.9242,4234.0
2023-08-25 11:05:00,209.3,209.91,209.3,209.91,1550.0,201.0202,201.6061,201.0202,201.6061,1550.0
2023-08-25 11:10:00,209.89,210.22,209.86,209.99,3313.0,201.5869,201.9038,201.5581,201.6829,3313.0
2023-08-25 11:15:00,209.91,210.06,209.7,209.84,2929.0,201.6061,201.7502,201.4044,201.5389,2929.0
2023-08-25 11:20:00,209.77,209.98,209.72,209.87,6823.0,201.4716,201.6733,201.4236,201.5677,6823.0
2023-08-25 11:25:00,210.0,210.2,209.83,210.2,3300.0,201.6925,201.8846,201.5293,201.8846,3300.0
2023-08-25 11:30:00,210.21,210.52,210.08,210.41,22597.0,201.8942,202.192,201.7694,202.0863,22597.0
2023-08-25 11:35:00,210.53,210.79,210.36,210.59,3611.0,202.2016,202.4513,202.0383,202.2592,3611.0
2023-08-25 11:40:00,210.49,210.58,210.37,210.38,3851.0,202.1632,202.2496,202.0479,202.0575,3851.0
2023-08-25 11:45:00,210.6,210.6,210.33,210.4,2486.0,202.2688,202.2688,202.0095,202.0767,2486.0
2023-08-25 11:50:00,210.4,210.57,210.3,210.45,10331.0,202.0767,202.24,201.9807,202.1247,10331.0
2023-08-25 11:55:00,210.3,210.42,209.98,210.1,3500.0,201.9807,202.0959,201.6733,201.7886,3500.0
2023-08-25 12:00:00,210.2,210.45,210.14,210.34,2522.0,201.8846,202.1247,201.827,202.0191,2522.0
2023-08-25 12:05:00,210.28,210.36,210.15,210.24,1000.0,201.9615,202.0383,201.8366,201.923,1000.0
2023-08-25 12:10:00,210.19,210.35,210.15,210.17,3293.0,201.875,202.0287,201.8366,201.8558,3293.0
2023-08-25 12:15:00,210.37,210.39,210.12,210.12,2021.0,202.0479,202.0671,201.8078,201.8078,2021.0
2023-08-25 12:20:00,210.27,210.47,210.17,210.39,1964.0,201.9519,202.1439,201.8558,202.0671,1964.0
2023-08-25 12:25:00,210.47,210.6,210.35,210.6,3406.0,202.1439,202.2688,202.0287,202.2688,3406.0
2023-08-25 12:30:00,210.62,210.71,210.5,210.5,2524.0,202.288,202.3745,202.1728,202.1728,2524.0
2023-08-25 12:35:00,210.42,210.49,210.41,210.48,1522.0,202.0959,202.1632,202.0863,202.1535,1522.0
2023-08-25 12:40:00,210.51,210.51,210.27,210.28,1815.0,202.1824,202.1824,201.9519,201.9615,1815.0
2023-08-25 12:45:00,210.28,210.38,210.26,210.35,1226.0,201.9615,202.0575,201.9423,202.0287,1226.0
2023-08-25 12:50:00,210.31,210.31,210.03,210.03,1300.0,201.9903,201.9903,201.7214,201.7214,1300.0
2023-08-25 12:55:00,209.9,210.08,209.89,210.08,906.0,201.5965,201.7694,201.5869,201.7694,906.0
2023-08-25 13:00:00,210.13,210.25,210.1,210.1,1200.0,201.8174,201.9326,201.7886,201.7886,1200.0
2023-08-25 13:05:00,210.1,210.26,210.1,210.1,3946.0,201.7886,201.9423,201.7886,201.7886,3946.0
2023-08-25 13:10:00,210.18,210.24,210.0,210.13,1701.0,201.8654,201.923,201.6925,201.8174,1701.0
2023-08-25 13:15:00,210.16,210.16,209.92,209.92,1100.0,201.8462,201.8462,201.6157,201.6157,1100.0
2023-08-25 13:20:00,209.85,209.87,209.79,209.8,951.0,201.5485,201.5677,201.4908,201.5004,951.0
2023-08-25 13:25:00,209.7,209.88,209.67,209.88,4233.0,201.4044,201.5773,201.3756,201.5773,4233.0
2023-08-25 13:30:00,209.8,209.83,209.54,209.54,1500.0,201.5004,201.5293,201.2507,201.2507,1500.0
2023-08-25 13:35:00,209.67,209.67,209.49,209.63,2211.0,201.3756,201.3756,201.2027,201.3372,2211.0
2023-08-25 13:40:00,209.63,209.93,209.49,209.86,4119.0,201.3372,201.6253,201.2027,201.5581,4119.0
2023-08-25 13:45:00,209.87,209.94,209.66,209.87,3515.0,201.5677,201.6349,201.366,201.5677,3515.0
2023-08-25 13:50:00,209.84,210.16,209.84,210.16,1614.0,201.5389,201.8462,201.5389,201.8462,1614.0
2023-08-25 13:55:00,210.18,210.4,210.08,210.4,2931.0,201.8654,202.0767,201.7694,202.0767,2931.0
2023-08-25 14:00:00,210.43,210.45,210.21,210.22,1109.0,202.1055,202.1247,201.8942,201.9038,1109.0
2023-08-25 14:05:00,210.41,210.41,210.22,210.31,2075.0,202.0863,202.0863,201.9038,201.9903,2075.0
2023-08-25 14:10:00,210.39,210.59,210.39,210.59,2594.0,202.0671,202.2592,202.0671,202.2592,2594.0
2023-08-25 14:15:00,210.57,210.57,210.18,210.37,6481.0,202.24,202.24,201.8654,202.0479,6481.0
2023-08-25 14:20:00,210.45,210.68,210.45,210.63,1600.0,202.1247,202.3456,202.1247,202.2976,1600.0
2023-08-25 14:25:00,210.62,210.93,210.62,210.88,2458.0,202.288,202.5857,202.288,202.5377,2458.0
2023-08-25 14:30:00,210.98,211.13,210.88,211.08,5432.0,202.6338,202.7778,202.5377,202.7298,5432.0
2023-08-25 14:35:00,211.02,211.08,210.94,210.99,2420.0,202.6722,202.7298,202.5954,202.6434,2420.0
2023-08-25 14:40:00,211.01,211.54,211.01,211.23,12757.0,202.6626,203.1716,202.6626,202.8739,12757.0
2023-08-25 14:45:00,211.32,211.32,211.05,211.12,3429.0,202.9603,202.9603,202.701,202.7682,3429.0
2023-08-25 14:50:00,211.09,211.25,211.07,211.21,3551.0,202.7394,202.8931,202.7202,202.8547,3551.0
2023-08-25 14:55:00,211.28,211.28,211.12,211.18,2363.0,202.9219,202.9219,202.7682,202.8259,2363.0
2023-08-25 15:00:00,211.18,211.41,211.1,211.18,5202.0,202.8259,203.0468,202.749,202.8259,5202.0
2023-08-25 15:05:00,211.21,211.3,211.04,211.17,4320.0,202.8547,202.9411,202.6914,202.8163,4320.0
2023-08-25 15:10:00,211.27,211.35,211.2,211.2,2752.0,202.9123,202.9891,202.8451,202.8451,2752.0
2023-08-25 15:15:00,211.27,211.36,211.06,211.06,7891.0,202.9123,202.9987,202.7106,202.7106,7891.0
2023-08-25 15:20:00,211.13,211.53,211.11,211.53,4395.0,202.7778,203.162,202.7586,203.162,4395.0
2023-08-25 15:25:00,211.49,211.56,211.48,211.52,6620.0,203.1236,203.1908,203.114,203.1524,6620.0
2023-08-25 15:30:00,211.54,211.55,211.44,211.51,7069.0,203.1716,203.1812,203.0756,203.1428,7069.0
2023-08-25 15:35:00,211.51,211.51,211.27,211.36,9152.0,203.1428,203.1428,202.9123,202.9987,9152.0
2023-08-25 15:40:00,211.34,211.37,211.14,211.16,6934.0,202.9795,203.0083,202.7874,202.8066,6934.0
2023-08-25 15:45:00,211.13,211.21,210.79,210.86,14247.0,202.7778,202.8547,202.4513,202.5185,14247.0
2023-08-25 15:50:00,210.8,211.0,210.65,210.72,19858.0,202.4609,202.653,202.3168,202.3841,19858.0
2023-08-25 15:55:00,210.83,211.03,210.56,210.61,45468.0,202.4897,202.6818,202.2304,202.2784,45468.0
2023-08-28 09:30:00,210.05,212.52,210.05,212.23,8068.0,201.7406,204.1128,201.7406,203.8343,8068.0
2023-08-28 09:35:00,212.48,213.13,212.42,213.13,3699.0,204.0744,204.6987,204.0168,204.6987,3699.0
2023-08-28 09:40:00,213.25,213.66,213.25,213.53,7028.0,204.814,205.2078,204.814,205.0829,7028.0
2023-08-28 09:45:00,213.58,213.66,213.36,213.66,2848.0,205.1309,205.2078,204.9196,205.2078,2848.0
2023-08-28 09:50:00,213.79,214.06,213.76,214.03,2500.0,205.3326,205.5919,205.3038,205.5631,2500.0
2023-08-28 09:55:00,214.2,214.53,214.19,214.37,4302.0,205.7264,206.0433,205.7168,205.8897,4302.0
2023-08-28 10:00:00,214.34,214.48,214.13,214.29,6800.0,205.8609,205.9953,205.6592,205.8128,6800.0
2023-08-28 10:05:00,214.24,214.39,214.01,214.21,10698.0,205.7648,205.9089,205.5439,205.736,10698.0
2023-08-28 10:10:00,214.2,214.34,213.98,214.33,9782.0,205.7264,205.8609,205.5151,205.8512,9782.0
2023-08-28 10:15:00,214.26,214.36,214.1,214.19,3117.0,205.784,205.8801,205.6303,205.7168,3117.0
2023-08-28 10:20:00,214.14,214.22,214.12,214.21,1517.0,205.6688,205.7456,205.6496,205.736,1517.0
2023-08-28 10:25:00,214.21,214.36,214.03,214.36,7201.0,205.736,205.8801,205.5631,205.8801,7201.0
2023-08-28 10:30:00,214.31,214.31,214.03,214.03,3847.0,205.832,205.832,205.5631,205.5631,3847.0
2023-08-28 10:35:00,214.09,214.09,213.76,213.85,5183.0,205.6207,205.6207,205.3038,205.3902,5183.0
2023-08-28 10:40:00,213.91,214.36,213.82,214.36,3233.0,205.4479,205.8801,205.3614,205.8801,3233.0
2023-08-28 10:45:00,214.37,214.53,214.29,214.33,6384.0,205.8897,206.0433,205.8128,205.8512,6384.0
2023-08-28 10:50:00,214.39,214.49,214.24,214.28,6089.0,205.9089,206.0049,205.7648,205.8032,6089.0
2023-08-28 10:55:00,214.22,214.36,214.11,214.34,4663.0,205.7456,205.8801,205.6399,205.8609,4663.0
2023-08-28 11:00:00,214.44,214.44,214.06,214.2,4551.0,205.9569,205.9569,205.5919,205.7264,4551.0
2023-08-28 11:05:00,214.26,214.3,213.84,213.84,3026.0,205.784,205.8224,205.3806,205.3806,3026.0
2023-08-28 11:10:00,213.89,214.07,213.83,214.01,1804.0,205.4287,205.6015,205.371,205.5439,1804.0
2023-08-28 11:15:00,213.97,214.07,213.88,214.05,5562.0,205.5055,205.6015,205.419,205.5823,5562.0
2023-08-28 11:20:00,214.06,214.23,214.0,214.23,2981.0,205.5919,205.7552,205.5343,205.7552,2981.0
2023-08-28 11:25:00,214.22,214.22,213.91,213.96,5464.0,205.7456,205.7456,205.4479,205.4959,5464.0
2023-08-28 11:30:00,214.03,214.12,213.84,213.95,5960.0,205.5631,205.6496,205.3806,205.4863,5960.0
2023-08-28 11:35:00,213.95,214.03,213.9,213.99,5476.0,205.4863,205.5631,205.4383,205.5247,5476.0
2023-08-28 11:40:00,213.95,214.01,213.81,213.87,13353.0,205.4863,205.5439,205.3518,205.4094,13353.0
2023-08-28 11:45:00,213.86,214.06,213.85,213.87,3313.0,205.3998,205.5919,205.3902,205.4094,3313.0
2023-08-28 11:50:00,213.84,213.89,213.67,213.68,20490.0,205.3806,205.4287,205.2174,205.227,20490.0
2023-08-28 11:55:00,213.7,213.93,213.65,213.89,7180.0,205.2462,205.4671,205.1981,205.4287,7180.0
2023-08-28 12:00:00,213.81,213.91,213.71,213.87,7513.0,205.3518,205.4479,205.2558,205.4094,7513.0
2023-08-28 12:05:00,213.83,213.9,213.74,213.84,7099.0,205.371,205.4383,205.2846,205.3806,7099.0
2023-08-28 12:10:00,213.84,214.01,213.73,213.78,4995.0,205.3806,205.5439,205.275,205.323,4995.0
2023-08-28 12:15:00,213.72,213.72,213.3,213.4,6911.0,205.2654,205.2654,204.862,204.958,6911.0
2023-08-28 12:20:00,213.39,213.5,213.3,213.5,3264.0,204.9484,205.0541,204.862,205.0541,3264.0
2023-08-28 12:25:00,213.41,213.45,213.16,213.16,2998.0,204.9676,205.0061,204.7275,204.7275,2998.0
2023-08-28 12:30:00,213.22,213.27,213.13,213.13,1102.0,204.7852,204.8332,204.6987,204.6987,1102.0
2023-08-28 12:35:00,213.02,213.2,212.99,213.16,1800.0,204.5931,204.7659,204.5643,204.7275,1800.0
2023-08-28 12:40:00,213.16,213.3,213.1,213.21,4290.0,204.7275,204.862,204.6699,204.7756,4290.0
2023-08-28 12:45:00,213.22,213.22,212.84,212.84,4886.0,204.7852,204.7852,204.4202,204.4202,4886.0
2023-08-28 12:50:00,212.74,212.84,212.65,212.67,1702.0,204.3241,204.4202,204.2377,204.2569,1702.0
2023-08-28 12:55:00,212.73,212.86,212.71,212.81,2804.0,204.3145,204.4394,204.2953,204.3914,2804.0
2023-08-28 13:00:00,212.9,213.06,212.82,212.97,2991.0,204.4778,204.6315,204.401,204.545,2991.0
2023-08-28 13:05:00,213.01,213.05,212.8,212.8,4810.0,204.5835,204.6219,204.3818,204.3818,4810.0
2023-08-28 13:10:00,212.74,212.85,212.74,212.79,2471.0,204.3241,204.4298,204.3241,204.3722,2471.0
2023-08-28 13:15:00,212.72,212.72,212.37,212.38,3085.0,204.3049,204.3049,203.9688,203.9784,3085.0
2023-08-28 13:20:00,212.47,212.52,212.39,212.42,2573.0,204.0648,204.1128,203.988,204.0168,2573.0
2023-08-28 13:25:00,212.42,212.55,212.41,212.5,1160.0,204.0168,204.1417,204.0072,204.0936,1160.0
2023-08-28 13:30:00,212.51,212.63,212.51,212.6,2424.0,204.1032,204.2185,204.1032,204.1897,2424.0
2023-08-28 13:35:00,212.58,212.76,212.56,212.67,3901.0,204.1705,204.3434,204.1513,204.2569,3901.0
2023-08-28 13:40:00,212.6,212.62,212.46,212.5,2309.0,204.1897,204.2089,204.0552,204.0936,2309.0
2023-08-28 13:45:00,212.45,212.48,212.28,212.33,2048.0,204.0456,204.0744,203.8823,203.9304,2048.0
2023-08-28 13:50:00,212.34,212.43,212.01,212.02,1894.0,203.94,204.0264,203.623,203.6326,1894.0
2023-08-28 13:55:00,211.87,211.87,211.56,211.65,1100.0,203.4886,203.4886,203.1908,203.2773,1100.0
2023-08-28 14:00:00,211.62,211.63,211.42,211.43,4041.0,203.2485,203.2581,203.0564,203.066,4041.0
2023-08-28 14:05:00,211.49,211.53,211.32,211.43,5192.0,203.1236,203.162,202.9603,203.066,5192.0
2023-08-28 14:10:00,211.46,211.67,211.24,211.24,4932.0,203.0948,203.2965,202.8835,202.8835,4932.0
2023-08-28 14:15:00,211.23,211.43,211.11,211.15,2900.0,202.8739,203.066,202.7586,202.797,2900.0
2023-08-28 14:20:00,211.23,211.39,211.18,211.23,4398.0,202.8739,203.0276,202.8259,202.8739,4398.0
2023-08-28 14:25:00,211.23,211.35,211.22,211.24,2864.0,202.8739,202.9891,202.8643,202.8835,2864.0
2023-08-28 14:30:00,211.24,211.32,211.22,211.26,4060.0,202.8835,202.9603,202.8643,202.9027,4060.0
2023-08-28 14:35:00,211.25,211.27,210.97,210.97,3603.0,202.8931,202.9123,202.6242,202.6242,3603.0
2023-08-28 14:40:00,210.99,211.02,210.8,210.92,2920.0,202.6434,202.6722,202.4609,202.5761,2920.0
2023-08-28 14:45:00,210.89,211.02,210.88,210.96,5118.0,202.5473,202.6722,202.5377,202.6146,5118.0
2023-08-28 14:50:00,210.93,211.02,210.79,210.85,5562.0,202.5857,202.6722,202.4513,202.5089,5562.0
2023-08-28 14:55:00,210.87,210.98,210.82,210.93,4410.0,202.5281,202.6338,202.4801,202.5857,4410.0
2023-08-28 15:00:00,210.93,211.15,210.87,211.05,3000.0,202.5857,202.797,202.5281,202.701,3000.0
2023-08-28 15:05:00,211.04,211.14,210.97,211.13,3040.0,202.6914,202.7874,202.6242,202.7778,3040.0
2023-08-28 15:10:00,211.15,211.2,210.97,211.02,3635.0,202.797,202.8451,202.6242,202.6722,3635.0
2023-08-28 15:15:00,210.98,211.01,210.89,210.97,2365.0,202.6338,202.6626,202.5473,202.6242,2365.0
2023-08-28 15:20:00,210.95,211.08,210.73,211.06,8766.0,202.605,202.7298,202.3937,202.7106,8766.0
2023-08-28 15:25:00,211.08,211.41,211.0,211.33,4892.0,202.7298,203.0468,202.653,202.9699,4892.0
2023-08-28 15:30:00,211.28,211.38,211.12,211.36,7151.0,202.9219,203.0179,202.7682,202.9987,7151.0
2023-08-28 15:35:00,211.36,211.45,211.3,211.3,3061.0,202.9987,203.0852,202.9411,202.9411,3061.0
2023-08-28 15:40:00,211.3,211.43,211.25,211.42,4368.0,202.9411,203.066,202.8931,203.0564,4368.0
2023-08-28 15:45:00,211.43,211.96,211.43,211.68,16055.0,203.066,203.575,203.066,203.3061,16055.0
2023-08-28 15:50:00,211.64,211.64,211.23,211.36,30715.0,203.2677,203.2677,202.8739,202.9987,30715.0
2023-08-28 15:55:00,211.33,211.47,211.23,211.23,42677.0,202.9699,203.1044,202.8739,202.8739,42677.0
2023-08-29 09:30:00,210.95,211.33,209.9,209.95,25511.0,202.605,202.9699,201.5965,201.6445,25511.0
2023-08-29 09:35:00,210.06,210.2,209.72,209.89,8368.0,201.7502,201.8846,201.4236,201.5869,8368.0
2023-08-29 09:40:00,210.2,210.25,209.47,209.47,8350.0,201.8846,201.9326,201.1835,201.1835,8350.0
2023-08-29 09:45:00,209.72,210.11,209.58,209.94,8645.0,201.4236,201.7982,201.2892,201.6349,8645.0
2023-08-29 09:50:00,209.85,209.98,209.77,209.88,4092.0,201.5485,201.6733,201.4716,201.5773,4092.0
2023-08-29 09:55:00,209.77,209.98,209.6,209.67,12275.0,201.4716,201.6733,201.3084,201.3756,12275.0
2023-08-29 10:00:00,209.67,209.93,209.32,209.38,11123.0,201.3756,201.6253,201.0394,201.0971,11123.0
2023-08-29 10:05:00,209.47,209.54,208.87,209.35,36652.0,201.1835,201.2507,200.6072,201.0683,36652.0
2023-08-29 10:10:00,209.35,210.0,209.28,209.87,15472.0,201.0683,201.6925,201.001,201.5677,15472.0
2023-08-29 10:15:00,209.98,210.05,209.75,209.92,5582.0,201.6733,201.7406,201.4524,201.6157,5582.0
2023-08-29 10:20:00,209.91,210.19,209.91,210.18,3365.0,201.6061,201.875,201.6061,201.8654,3365.0
2023-08-29 10:25:00,210.19,210.21,209.97,210.14,7242.0,201.875,201.8942,201.6637,201.827,7242.0
2023-08-29 10:30:00,210.14,210.36,210.1,210.26,14737.0,201.827,202.0383,201.7886,201.9423,14737.0
2023-08-29 10:35:00,210.27,210.27,209.5,209.5,4974.0,201.9519,201.9519,201.2123,201.2123,4974.0
2023-08-29 10:40:00,209.5,209.53,209.24,209.24,4595.0,201.2123,201.2411,200.9626,200.9626,4595.0
2023-08-29 10:45:00,209.21,209.26,208.91,208.93,12801.0,200.9338,200.9818,200.6457,200.6649,12801.0
2023-08-29 10:50:00,209.0,209.39,208.98,209.37,13337.0,200.7321,201.1067,200.7129,201.0875,13337.0
2023-08-29 10:55:00,209.33,209.4,209.11,209.11,4838.0,201.049,201.1163,200.8377,200.8377,4838.0
2023-08-29 11:00:00,209.22,209.83,209.1,209.83,6176.0,200.9434,201.5293,200.8281,201.5293,6176.0
2023-08-29 11:05:00,210.04,210.19,209.98,210.19,1150.0,201.731,201.875,201.6733,201.875,1150.0
2023-08-29 11:10:00,210.14,210.22,209.64,209.65,3220.0,201.827,201.9038,201.3468,201.3564,3220.0
2023-08-29 11:15:00,209.64,209.84,209.64,209.69,1908.0,201.3468,201.5389,201.3468,201.3948,1908.0
2023-08-29 11:20:00,209.76,210.05,209.76,210.03,5253.0,201.462,201.7406,201.462,201.7214,5253.0
2023-08-29 11:25:00,209.97,210.04,209.69,209.78,16592.0,201.6637,201.731,201.3948,201.4812,16592.0
2023-08-29 11:30:00,209.78,210.12,209.77,210.12,22766.0,201.4812,201.8078,201.4716,201.8078,22766.0
2023-08-29 11:35:00,210.12,210.46,210.08,210.09,5627.0,201.8078,202.1343,201.7694,201.779,5627.0
2023-08-29 11:40:00,209.97,210.18,209.97,210.03,4331.0,201.6637,201.8654,201.6637,201.7214,4331.0
2023-08-29 11:45:00,210.02,210.02,209.77,209.77,2597.0,201.7117,201.7117,201.4716,201.4716,2597.0
2023-08-29 11:50:00,209.78,210.06,209.78,209.94,2875.0,201.4812,201.7502,201.4812,201.6349,2875.0
2023-08-29 11:55:00,209.96,209.96,209.78,209.89,1694.0,201.6541,201.6541,201.4812,201.5869,1694.0
2023-08-29 12:00:00,209.89,210.02,209.88,209.95,3500.0,201.5869,201.7117,201.5773,201.6445,3500.0
2023-08-29 12:05:00,209.95,210.04,209.89,209.99,5904.0,201.6445,201.731,201.5869,201.6829,5904.0
2023-08-29 12:10:00,210.04,210.04,209.96,210.02,1164.0,201.731,201.731,201.6541,201.7117,1164.0
2023-08-29 12:15:00,209.97,210.03,209.8,209.8,4600.0,201.6637,201.7214,201.5004,201.5004,4600.0
2023-08-29 12:20:00,209.8,209.8,209.59,209.63,3207.0,201.5004,201.5004,201.2988,201.3372,3207.0
2023-08-29 12:25:00,209.65,209.7,209.46,209.51,16533.0,201.3564,201.4044,201.1739,201.2219,16533.0
2023-08-29 12:30:00,209.52,209.52,208.98,209.09,10135.0,201.2315,201.2315,200.7129,200.8185,10135.0
2023-08-29 12:35:00,209.12,209.18,208.78,208.79,16066.0,200.8473,200.905,200.5208,200.5304,16066.0
2023-08-29 12:40:00,208.87,208.97,208.65,208.94,31503.0,200.6072,200.7033,200.3959,200.6745,31503.0
2023-08-29 12:45:00,208.94,209.11,208.79,209.1,24452.0,200.6745,200.8377,200.5304,200.8281,24452.0
2023-08-29 12:50:00,209.01,209.09,208.9,208.9,9632.0,200.7417,200.8185,200.6361,200.6361,9632.0
2023-08-29 12:55:00,208.98,209.15,208.8,209.06,21273.0,200.7129,200.8762,200.54,200.7897,21273.0
2023-08-29 13:00:00,209.0,209.23,208.96,209.16,8277.0,200.7321,200.953,200.6937,200.8858,8277.0
2023-08-29 13:05:00,209.16,209.34,209.09,209.34,6304.0,200.8858,201.0586,200.8185,201.0586,6304.0
2023-08-29 13:10:00,209.31,209.31,209.09,209.19,10040.0,201.0298,201.0298,200.8185,200.9146,10040.0
2023-08-29 13:15:00,209.19,209.19,208.92,209.03,14314.0,200.9146,200.9146,200.6553,200.7609,14314.0
2023-08-29 13:20:00,209.05,209.15,208.98,209.15,6246.0,200.7801,200.8762,200.7129,200.8762,6246.0
2023-08-29 13:25:00,209.16,209.16,208.97,209.07,7762.0,200.8858,200.8858,200.7033,200.7993,7762.0
2023-08-29 13:30:00,209.13,209.16,209.0,209.05,4218.0,200.857,200.8858,200.7321,200.7801,4218.0
2023-08-29 13:35:00,209.05,209.73,209.04,209.42,5472.0,200.7801,201.4332,200.7705,201.1355,5472.0
2023-08-29 13:40:00,209.41,209.49,209.33,209.48,3723.0,201.1259,201.2027,201.049,201.1931,3723.0
2023-08-29 13:45:00,209.45,209.49,209.35,209.35,3200.0,201.1643,201.2027,201.0683,201.0683,3200.0
2023-08-29 13:50:00,209.42,209.42,208.95,209.07,19523.0,201.1355,201.1355,200.6841,200.7993,19523.0
2023-08-29 13:55:00,209.0,209.08,208.83,208.84,10221.0,200.7321,200.8089,200.5688,200.5784,10221.0
2023-08-29 14:00:00,208.91,208.91,208.63,208.69,8015.0,200.6457,200.6457,200.3767,200.4344,8015.0
2023-08-29 14:05:00,208.67,208.73,208.56,208.72,14008.0,200.4152,200.4728,200.3095,200.4632,14008.0
2023-08-29 14:10:00,208.77,209.06,208.76,208.87,8452.0,200.5112,200.7897,200.5016,200.6072,8452.0
2023-08-29 14:15:00,208.81,209.17,208.81,209.17,6495.0,200.5496,200.8954,200.5496,200.8954,6495.0
2023-08-29 14:20:00,209.17,209.17,208.95,208.95,3543.0,200.8954,200.8954,200.6841,200.6841,3543.0
2023-08-29 14:25:00,208.85,208.97,208.78,208.84,3900.0,200.588,200.7033,200.5208,200.5784,3900.0
2023-08-29 14:30:00,208.84,209.12,208.81,209.12,4370.0,200.5784,200.8473,200.5496,200.8473,4370.0
2023-08-29 14:35:00,209.06,209.15,208.86,208.87,4962.0,200.7897,200.8762,200.5976,200.6072,4962.0
2023-08-29 14:40:00,208.87,209.02,208.8,208.97,1700.0,200.6072,200.7513,200.54,200.7033,1700.0
2023-08-29 14:45:00,208.96,209.01,208.88,209.01,3278.0,200.6937,200.7417,200.6168,200.7417,3278.0
2023-08-29 14:50:00,209.03,209.04,208.77,208.77,12157.0,200.7609,200.7705,200.5112,200.5112,12157.0
2023-08-29 14:55:00,208.77,208.77,208.37,208.37,4379.0,200.5112,200.5112,200.127,200.127,4379.0
2023-08-29 15:00:00,208.4,208.4,208.11,208.14,14963.0,200.1558,200.1558,199.8773,199.9061,14963.0
2023-08-29 15:05:00,208.18,208.19,207.39,207.42,26821.0,199.9445,199.9541,199.1858,199.2146,26821.0
2023-08-29 15:10:00,207.41,207.56,207.36,207.38,16646.0,199.205,199.3491,199.157,199.1762,16646.0
2023-08-29 15:15:00,207.37,207.7,207.32,207.57,14782.0,199.1666,199.4835,199.1186,199.3587,14782.0
2023-08-29 15:20:00,207.64,208.04,207.51,207.95,29392.0,199.4259,199.8101,199.301,199.7236,29392.0
2023-08-29 15:25:00,207.99,208.14,207.98,208.11,10621.0,199.7621,199.9061,199.7524,199.8773,10621.0
2023-08-29 15:30:00,208.11,208.11,207.68,207.79,18924.0,199.8773,199.8773,199.4643,199.57,18924.0
2023-08-29 15:35:00,207.78,207.79,207.66,207.69,10771.0,199.5604,199.57,199.4451,199.4739,10771.0
2023-08-29 15:40:00,207.69,207.87,207.69,207.83,16800.0,199.4739,199.6468,199.4739,199.6084,16800.0
2023-08-29 15:45:00,207.82,208.0,207.72,207.79,25152.0,199.5988,199.7717,199.5027,199.57,25152.0
2023-08-29 15:50:00,207.8,207.81,207.46,207.49,41613.0,199.5796,199.5892,199.253,199.2818,41613.0
2023-08-29 15:55:00,207.54,207.8,207.39,207.73,123887.0,199.3299,199.5796,199.1858,199.5123,123887.0
2023-08-30 09:30:00,208.58,209.78,208.36,209.77,8498.0,200.3287,201.4812,200.1174,201.4716,8498.0
2023-08-30 09:35:00,209.47,210.74,209.4,210.61,10495.0,201.1835,202.4033,201.1163,202.2784,10495.0
2023-08-30 09:40:00,210.38,210.88,210.18,210.65,13285.0,202.0575,202.5377,201.8654,202.3168,13285.0
2023-08-30 09:45:00,210.75,211.12,210.67,210.99,6167.0,202.4129,202.7682,202.336,202.6434,6167.0
2023-08-30 09:50:00,210.93,210.93,210.12,210.45,4958.0,202.5857,202.5857,201.8078,202.1247,4958.0
2023-08-30 09:55:00,210.38,210.54,209.78,210.54,19941.0,202.0575,202.2112,201.4812,202.2112,19941.0
2023-08-30 10:00:00,210.25,210.57,210.13,210.21,3166.0,201.9326,202.24,201.8174,201.8942,3166.0
2023-08-30 10:05:00,210.14,210.36,209.75,209.81,7072.0,201.827,202.0383,201.4524,201.5101,7072.0
2023-08-30 10:10:00,209.81,209.81,209.31,209.42,14578.0,201.5101,201.5101,201.0298,201.1355,14578.0
2023-08-30 10:15:00,209.43,209.43,209.04,209.2,7474.0,201.1451,201.1451,200.7705,200.9242,7474.0
2023-08-30 10:20:00,209.11,209.29,209.11,209.14,6017.0,200.8377,201.0106,200.8377,200.8666,6017.0
2023-08-30 10:25:00,209.14,209.14,208.57,208.78,7809.0,200.8666,200.8666,200.3191,200.5208,7809.0
2023-08-30 10:30:00,208.79,209.19,208.79,209.09,13199.0,200.5304,200.9146,200.5304,200.8185,13199.0
2023-08-30 10:35:00,209.0,209.19,208.94,209.17,5971.0,200.7321,200.9146,200.6745,200.8954,5971.0
2023-08-30 10:40:00,209.22,209.67,209.16,209.53,9339.0,200.9434,201.3756,200.8858,201.2411,9339.0
2023-08-30 10:45:00,209.5,209.54,209.16,209.16,11817.0,201.2123,201.2507,200.8858,200.8858,11817.0
2023-08-30 10:50:00,208.98,209.3,208.94,209.27,6251.0,200.7129,201.0202,200.6745,200.9914,6251.0
2023-08-30 10:55:00,209.37,209.64,209.34,209.64,3353.0,201.0875,201.3468,201.0586,201.3468,3353.0
2023-08-30 11:00:00,209.59,209.59,209.36,209.49,9204.0,201.2988,201.2988,201.0779,201.2027,9204.0
2023-08-30 11:05:00,209.47,209.71,209.47,209.51,4293.0,201.1835,201.414,201.1835,201.2219,4293.0
2023-08-30 11:10:00,209.62,209.71,209.5,209.62,1803.0,201.3276,201.414,201.2123,201.3276,1803.0
2023-08-30 11:15:00,209.66,209.66,209.06,209.06,7206.0,201.366,201.366,200.7897,200.7897,7206.0
2023-08-30 11:20:00,209.05,209.23,208.83,209.23,7093.0,200.7801,200.953,200.5688,200.953,7093.0
2023-08-30 11:25:00,209.22,209.22,208.99,209.21,5425.0,200.9434,200.9434,200.7225,200.9338,5425.0
2023-08-30 11:30:00,209.21,209.23,209.04,209.13,4768.0,200.9338,200.953,200.7705,200.857,4768.0
2023-08-30 11:35:00,209.05,209.12,208.95,209.1,4778.0,200.7801,200.8473,200.6841,200.8281,4778.0
2023-08-30 11:40:00,209.12,209.33,209.12,209.13,3396.0,200.8473,201.049,200.8473,200.857,3396.0
2023-08-30 11:45:00,209.11,209.12,208.76,208.82,4887.0,200.8377,200.8473,200.5016,200.5592,4887.0
2023-08-30 11:50:00,208.86,208.89,208.77,208.8,5682.0,200.5976,200.6264,200.5112,200.54,5682.0
2023-08-30 11:55:00,208.8,209.15,208.76,209.0,9576.0,200.54,200.8762,200.5016,200.7321,9576.0
2023-08-30 12:00:00,209.08,209.08,208.96,209.0,4303.0,200.8089,200.8089,200.6937,200.7321,4303.0
2023-08-30 12:05:00,208.89,209.01,208.89,208.99,3560.0,200.6264,200.7417,200.6264,200.7225,3560.0
2023-08-30 12:10:00,208.99,209.18,208.99,209.16,3008.0,200.7225,200.905,200.7225,200.8858,3008.0
2023-08-30 12:15:00,209.13,209.26,209.03,209.2,5621.0,200.857,200.9818,200.7609,200.9242,5621.0
2023-08-30 12:20:00,209.24,209.34,209.12,209.27,5060.0,200.9626,201.0586,200.8473,200.9914,5060.0
2023-08-30 12:25:00,209.32,209.35,209.21,209.26,5054.0,201.0394,201.0683,200.9338,200.9818,5054.0
2023-08-30 12:30:00,209.19,209.31,209.15,209.17,4526.0,200.9146,201.0298,200.8762,200.8954,4526.0
2023-08-30 12:35:00,209.16,209.16,209.0,209.0,2274.0,200.8858,200.8858,200.7321,200.7321,2274.0
2023-08-30 12:40:00,209.06,209.24,209.06,209.19,7771.0,200.7897,200.9626,200.7897,200.9146,7771.0
2023-08-30 12:45:00,209.19,209.24,209.15,209.18,5458.0,200.9146,200.9626,200.8762,200.905,5458.0
2023-08-30 12:50:00,209.17,209.32,209.1,209.28,15043.0,200.8954,201.0394,200.8281,201.001,15043.0
2023-08-30 12:55:00,209.25,209.38,209.21,209.28,5911.0,200.9722,201.0971,200.9338,201.001,5911.0
2023-08-30 13:00:00,209.22,209.33,209.2,209.26,4698.0,200.9434,201.049,200.9242,200.9818,4698.0
2023-08-30 13:05:00,209.19,209.32,209.18,209.25,3053.0,200.9146,201.0394,200.905,200.9722,3053.0
2023-08-30 13:10:00,209.19,209.24,208.91,208.99,6005.0,200.9146,200.9626,200.6457,200.7225,6005.0
2023-08-30 13:15:00,209.01,209.07,208.94,208.98,5711.0,200.7417,200.7993,200.6745,200.7129,5711.0
2023-08-30 13:20:00,208.98,209.03,208.98,209.01,5161.0,200.7129,200.7609,200.7129,200.7417,5161.0
2023-08-30 13:25:00,209.01,209.28,208.99,209.12,11466.0,200.7417,201.001,200.7225,200.8473,11466.0
2023-08-30 13:30:00,209.06,209.08,208.91,208.92,7743.0,200.7897,200.8089,200.6457,200.6553,7743.0
2023-08-30 13:35:00,208.9,209.04,208.86,208.92,6582.0,200.6361,200.7705,200.5976,200.6553,6582.0
2023-08-30 13:40:00,208.91,209.1,208.91,208.98,3213.0,200.6457,200.8281,200.6457,200.7129,3213.0
2023-08-30 13:45:00,208.98,208.98,208.51,208.52,4147.0,200.7129,200.7129,200.2615,200.2711,4147.0
2023-08-30 13:50:00,208.5,208.63,208.26,208.63,7890.0,200.2519,200.3767,200.0214,200.3767,7890.0
2023-08-30 13:55:00,208.62,208.83,208.58,208.83,3461.0,200.3671,200.5688,200.3287,200.5688,3461.0
2023-08-30 14:00:00,208.87,208.89,208.77,208.8,1398.0,200.6072,200.6264,200.5112,200.54,1398.0
2023-08-30 14:05:00,208.77,208.77,208.56,208.74,11248.0,200.5112,200.5112,200.3095,200.4824,11248.0
2023-08-30 14:10:00,208.77,209.0,208.76,208.99,5239.0,200.5112,200.7321,200.5016,200.7225,5239.0
2023-08-30 14:15:00,209.04,209.11,208.61,208.67,16239.0,200.7705,200.8377,200.3575,200.4152,16239.0
2023-08-30 14:20:00,208.68,208.86,208.58,208.69,12956.0,200.4248,200.5976,200.3287,200.4344,12956.0
2023-08-30 14:25:00,208.69,208.81,208.63,208.69,10325.0,200.4344,200.5496,200.3767,200.4344,10325.0
2023-08-30 14:30:00,208.69,208.75,208.62,208.72,9204.0,200.4344,200.492,200.3671,200.4632,9204.0
2023-08-30 14:35:00,208.72,208.84,208.67,208.79,11654.0,200.4632,200.5784,200.4152,200.5304,11654.0
2023-08-30 14:40:00,208.85,209.01,208.76,209.01,6825.0,200.588,200.7417,200.5016,200.7417,6825.0
2023-08-30 14:45:00,209.01,209.08,208.92,208.92,9960.0,200.7417,200.8089,200.6553,200.6553,9960.0
2023-08-30 14:50:00,208.92,209.03,208.92,208.92,2167.0,200.6553,200.7609,200.6553,200.6553,2167.0
2023-08-30 14:55:00,208.92,208.96,208.89,208.92,2963.0,200.6553,200.6937,200.6264,200.6553,2963.0
2023-08-30 15:00:00,208.96,209.22,208.96,209.11,7266.0,200.6937,200.9434,200.6937,200.8377,7266.0
2023-08-30 15:05:00,209.11,209.46,209.09,209.46,6275.0,200.8377,201.1739,200.8185,201.1739,6275.0
2023-08-30 15:10:00,209.4,209.59,209.36,209.43,5671.0,201.1163,201.2988,201.0779,201.1451,5671.0
2023-08-30 15:15:00,209.53,209.53,209.26,209.26,5436.0,201.2411,201.2411,200.9818,200.9818,5436.0
2023-08-30 15:20:00,209.35,209.55,209.35,209.43,12920.0,201.0683,201.2603,201.0683,201.1451,12920.0
2023-08-30 15:25:00,209.4,209.52,209.34,209.39,7359.0,201.1163,201.2315,201.0586,201.1067,7359.0
2023-08-30 15:30:00,209.5,209.72,209.39,209.72,9639.0,201.2123,201.4236,201.1067,201.4236,9639.0
2023-08-30 15:35:00,209.71,209.72,209.37,209.5,18557.0,201.414,201.4236,201.0875,201.2123,18557.0
2023-08-30 15:40:00,209.47,209.48,209.17,209.25,16552.0,201.1835,201.1931,200.8954,200.9722,16552.0
2023-08-30 15:45:00,209.24,209.4,209.2,209.3,30998.0,200.9626,201.1163,200.9242,201.0202,30998.0
2023-08-30 15:50:00,209.28,209.31,209.03,209.3,53638.0,201.001,201.0298,200.7609,201.0202,53638.0
2023-08-30 15:55:00,209.31,209.65,209.14,209.5,106650.0,201.0298,201.3564,200.8666,201.2123,106650.0
2023-08-31 09:30:00,209.58,209.58,208.37,208.8,9665.0,201.2892,201.2892,200.127,200.54,9665.0
2023-08-31 09:35:00,208.95,208.95,208.64,208.64,740.0,200.6841,200.6841,200.3863,200.3863,740.0
2023-08-31 09:40:00,208.33,208.33,207.54,207.55,1793.0,200.0886,200.0886,199.3299,199.3395,1793.0
2023-08-31 09:45:00,207.53,207.68,206.73,207.15,22075.0,199.3202,199.4643,198.5519,198.9553,22075.0
2023-08-31 09:50:00,206.96,207.46,206.79,207.45,13079.0,198.7728,199.253,198.6095,199.2434,13079.0
2023-08-31 09:55:00,207.49,207.59,207.24,207.24,4770.0,199.2818,199.3779,199.0417,199.0417,4770.0
2023-08-31 10:00:00,207.38,207.62,206.92,207.44,2100.0,199.1762,199.4067,198.7344,199.2338,2100.0
2023-08-31 10:05:00,207.58,207.96,207.58,207.96,3268.0,199.3683,199.7332,199.3683,199.7332,3268.0
2023-08-31 10:10:00,208.11,208.11,207.68,207.75,9715.0,199.8773,199.8773,199.4643,199.5315,9715.0
2023-08-31 10:15:00,207.88,208.24,207.78,208.17,2540.0,199.6564,200.0022,199.5604,199.9349,2540.0
2023-08-31 10:20:00,208.17,208.2,207.99,208.08,2416.0,199.9349,199.9637,199.7621,199.8485,2416.0
2023-08-31 10:25:00,208.09,208.27,207.87,207.87,3205.0,199.8581,200.031,199.6468,199.6468,3205.0
2023-08-31 10:30:00,207.84,207.92,207.8,207.85,1547.0,199.618,199.6948,199.5796,199.6276,1547.0
2023-08-31 10:35:00,207.79,207.94,207.61,207.63,3801.0,199.57,199.714,199.3971,199.4163,3801.0
2023-08-31 10:40:00,207.56,207.92,207.46,207.88,3828.0,199.3491,199.6948,199.253,199.6564,3828.0
2023-08-31 10:45:00,207.84,207.84,207.6,207.74,2805.0,199.618,199.618,199.3875,199.5219,2805.0
2023-08-31 10:50:00,207.6,208.04,207.59,208.04,1914.0,199.3875,199.8101,199.3779,199.8101,1914.0
2023-08-31 10:55:00,208.04,208.09,207.84,207.93,2468.0,199.8101,199.8581,199.618,199.7044,2468.0
2023-08-31 11:00:00,207.92,207.95,207.7,207.7,2785.0,199.6948,199.7236,199.4835,199.4835,2785.0
2023-08-31 11:05:00,207.7,207.84,207.49,207.84,3030.0,199.4835,199.618,199.2818,199.618,3030.0
2023-08-31 11:10:00,207.87,207.95,207.6,207.6,1702.0,199.6468,199.7236,199.3875,199.3875,1702.0
2023-08-31 11:15:00,207.53,207.69,207.18,207.19,2821.0,199.3202,199.4739,198.9841,198.9937,2821.0
2023-08-31 11:20:00,207.14,207.32,207.14,207.26,3100.0,198.9457,199.1186,198.9457,199.0609,3100.0
2023-08-31 11:25:00,207.35,207.37,207.09,207.2,3525.0,199.1474,199.1666,198.8977,199.0033,3525.0
2023-08-31 11:30:00,207.26,207.26,206.75,206.84,4710.0,199.0609,199.0609,198.5711,198.6575,4710.0
2023-08-31 11:35:00,206.83,206.96,206.72,206.86,4103.0,198.6479,198.7728,198.5423,198.6768,4103.0
2023-08-31 11:40:00,206.76,206.94,206.7,206.78,7587.0,198.5807,198.7536,198.5231,198.5999,7587.0
2023-08-31 11:45:00,206.68,206.76,206.47,206.66,5372.0,198.5039,198.5807,198.3022,198.4847,5372.0
2023-08-31 11:50:00,206.52,206.52,206.2,206.2,4858.0,198.3502,198.3502,198.0429,198.0429,4858.0
2023-08-31 11:55:00,206.24,206.5,206.02,206.5,3611.0,198.0813,198.331,197.87,198.331,3611.0
2023-08-31 12:00:00,206.47,206.6,206.47,206.51,1552.0,198.3022,198.427,198.3022,198.3406,1552.0
2023-08-31 12:05:00,206.52,206.92,206.52,206.86,5048.0,198.3502,198.7344,198.3502,198.6768,5048.0
2023-08-31 12:10:00,206.88,206.89,206.51,206.58,5920.0,198.696,198.7056,198.3406,198.4078,5920.0
2023-08-31 12:15:00,206.5,206.72,206.45,206.69,3443.0,198.331,198.5423,198.283,198.5135,3443.0
2023-08-31 12:20:00,206.58,206.62,206.45,206.59,4700.0,198.4078,198.4462,198.283,198.4174,4700.0
2023-08-31 12:25:00,206.6,206.82,206.6,206.71,5261.0,198.427,198.6383,198.427,198.5327,5261.0
2023-08-31 12:30:00,206.75,206.78,206.46,206.46,6845.0,198.5711,198.5999,198.2926,198.2926,6845.0
2023-08-31 12:35:00,206.41,206.68,206.39,206.68,4004.0,198.2446,198.5039,198.2253,198.5039,4004.0
2023-08-31 12:40:00,206.63,207.19,206.58,206.89,9972.0,198.4559,198.9937,198.4078,198.7056,9972.0
2023-08-31 12:45:00,206.89,207.19,206.71,207.04,8050.0,198.7056,198.9937,198.5327,198.8496,8050.0
2023-08-31 12:50:00,206.99,206.99,206.77,206.8,3743.0,198.8016,198.8016,198.5903,198.6191,3743.0
2023-08-31 12:55:00,206.78,206.96,206.75,206.93,8754.0,198.5999,198.7728,198.5711,198.744,8754.0
2023-08-31 13:00:00,206.84,206.95,206.69,206.78,5728.0,198.6575,198.7632,198.5135,198.5999,5728.0
2023-08-31 13:05:00,206.88,207.01,206.84,207.01,4838.0,198.696,198.8208,198.6575,198.8208,4838.0
2023-08-31 13:10:00,207.13,207.15,206.89,207.01,7584.0,198.9361,198.9553,198.7056,198.8208,7584.0
2023-08-31 13:15:00,206.93,206.93,206.7,206.77,1609.0,198.744,198.744,198.5231,198.5903,1609.0
2023-08-31 13:20:00,206.77,206.84,206.75,206.78,1966.0,198.5903,198.6575,198.5711,198.5999,1966.0
2023-08-31 13:25:00,206.78,206.99,206.73,206.78,8866.0,198.5999,198.8016,198.5519,198.5999,8866.0
2023-08-31 13:30:00,206.71,206.92,206.7,206.92,6666.0,198.5327,198.7344,198.5231,198.7344,6666.0
2023-08-31 13:35:00,206.93,207.19,206.85,207.08,13229.0,198.744,198.9937,198.6671,198.8881,13229.0
2023-08-31 13:40:00,207.02,207.1,206.94,206.97,702.0,198.8304,198.9073,198.7536,198.7824,702.0
2023-08-31 13:45:00,206.89,206.9,206.67,206.67,1205.0,198.7056,198.7152,198.4943,198.4943,1205.0
2023-08-31 13:50:00,206.82,206.89,206.66,206.66,3002.0,198.6383,198.7056,198.4847,198.4847,3002.0
2023-08-31 13:55:00,206.61,206.67,206.47,206.62,2249.0,198.4366,198.4943,198.3022,198.4462,2249.0
2023-08-31 14:00:00,206.71,206.81,206.69,206.71,4599.0,198.5327,198.6287,198.5135,198.5327,4599.0
2023-08-31 14:05:00,206.75,206.87,206.63,206.66,6246.0,198.5711,198.6864,198.4559,198.4847,6246.0
2023-08-31 14:10:00,206.64,206.79,206.55,206.65,1702.0,198.4655,198.6095,198.379,198.4751,1702.0
2023-08-31 14:15:00,206.62,206.62,206.33,206.4,8442.0,198.4462,198.4462,198.1677,198.235,8442.0
2023-08-31 14:20:00,206.4,206.44,206.04,206.14,9357.0,198.235,198.2734,197.8892,197.9852,9357.0
2023-08-31 14:25:00,206.08,206.19,206.06,206.13,4392.0,197.9276,198.0333,197.9084,197.9756,4392.0
2023-08-31 14:30:00,206.08,206.53,206.08,206.37,8253.0,197.9276,198.3598,197.9276,198.2061,8253.0
2023-08-31 14:35:00,206.24,206.24,205.86,205.88,24719.0,198.0813,198.0813,197.7163,197.7355,24719.0
2023-08-31 14:40:00,205.96,205.96,205.7,205.7,2073.0,197.8124,197.8124,197.5626,197.5626,2073.0
2023-08-31 14:45:00,205.69,205.88,205.53,205.66,7883.0,197.553,197.7355,197.3994,197.5242,7883.0
2023-08-31 14:50:00,205.64,205.64,205.41,205.56,3972.0,197.505,197.505,197.2841,197.4282,3972.0
2023-08-31 14:55:00,205.55,205.64,205.53,205.58,2116.0,197.4186,197.505,197.3994,197.4474,2116.0
2023-08-31 15:00:00,205.64,205.91,205.57,205.91,6553.0,197.505,197.7643,197.4378,197.7643,6553.0
2023-08-31 15:05:00,205.91,206.16,205.85,206.07,39702.0,197.7643,198.0044,197.7067,197.918,39702.0
2023-08-31 15:10:00,206.13,206.31,206.09,206.31,13997.0,197.9756,198.1485,197.9372,198.1485,13997.0
2023-08-31 15:15:00,206.39,206.39,205.83,205.84,15265.0,198.2253,198.2253,197.6875,197.6971,15265.0
2023-08-31 15:20:00,205.84,205.94,205.54,205.54,19286.0,197.6971,197.7931,197.409,197.409,19286.0
2023-08-31 15:25:00,205.54,205.77,205.49,205.64,17006.0,197.409,197.6299,197.361,197.505,17006.0
2023-08-31 15:30:00,205.65,205.66,205.41,205.41,1898.0,197.5146,197.5242,197.2841,197.2841,1898.0
2023-08-31 15:35:00,205.48,205.54,205.34,205.54,7142.0,197.3513,197.409,197.2169,197.409,7142.0
2023-08-31 15:40:00,205.51,205.58,205.43,205.53,7811.0,197.3802,197.4474,197.3033,197.3994,7811.0
2023-08-31 15:45:00,205.5,205.82,205.49,205.69,19442.0,197.3706,197.6779,197.361,197.553,19442.0
2023-08-31 15:50:00,205.67,205.67,205.25,205.25,33876.0,197.5338,197.5338,197.1304,197.1304,33876.0
2023-08-31 15:55:00,205.21,205.4,204.89,204.92,126740.0,197.092,197.2745,196.7847,196.8135,126740.0
2023-09-01 09:30:00,206.08,206.79,205.75,206.32,6005.0,197.9276,198.6095,197.6107,198.1581,6005.0
2023-09-01 09:35:00,206.73,206.82,205.93,206.06,5360.0,198.5519,198.6383,197.7835,197.9084,5360.0
2023-09-01 09:40:00,206.13,206.3,205.38,206.3,7945.0,197.9756,198.1389,197.2553,198.1389,7945.0
2023-09-01 09:45:00,206.2,206.84,206.2,206.84,3102.0,198.0429,198.6575,198.0429,198.6575,3102.0
2023-09-01 09:50:00,207.09,207.56,206.9,207.55,3700.0,198.8977,199.3491,198.7152,199.3395,3700.0
2023-09-01 09:55:00,207.41,208.2,207.35,208.2,15258.0,199.205,199.9637,199.1474,199.9637,15258.0
2023-09-01 10:00:00,208.08,208.64,207.92,208.61,29181.0,199.8485,200.3863,199.6948,200.3575,29181.0
2023-09-01 10:05:00,208.49,208.64,208.18,208.47,20236.0,200.2423,200.3863,199.9445,200.2231,20236.0
2023-09-01 10:10:00,208.37,208.45,208.04,208.11,12209.0,200.127,200.2039,199.8101,199.8773,12209.0
2023-09-01 10:15:00,208.1,208.11,207.7,207.94,8280.0,199.8677,199.8773,199.4835,199.714,8280.0
2023-09-01 10:20:00,207.94,207.94,207.56,207.56,25800.0,199.714,199.714,199.3491,199.3491,25800.0
2023-09-01 10:25:00,207.41,207.64,207.12,207.64,3632.0,199.205,199.4259,198.9265,199.4259,3632.0
2023-09-01 10:30:00,207.62,207.69,207.33,207.34,1662.0,199.4067,199.4739,199.1282,199.1378,1662.0
2023-09-01 10:35:00,207.34,207.4,207.08,207.14,23624.0,199.1378,199.1954,198.8881,198.9457,23624.0
2023-09-01 10:40:00,207.17,207.17,206.85,206.9,4936.0,198.9745,198.9745,198.6671,198.7152,4936.0
2023-09-01 10:45:00,206.83,207.22,206.83,207.1,9044.0,198.6479,199.0225,198.6479,198.9073,9044.0
2023-09-01 10:50:00,206.99,207.08,206.67,206.76,3739.0,198.8016,198.8881,198.4943,198.5807,3739.0
2023-09-01 10:55:00,206.76,207.12,206.68,207.07,4317.0,198.5807,198.9265,198.5039,198.8784,4317.0
2023-09-01 11:00:00,207.14,207.2,206.9,207.12,8222.0,198.9457,199.0033,198.7152,198.9265,8222.0
2023-09-01 11:05:00,207.12,207.17,206.83,207.01,9537.0,198.9265,198.9745,198.6479,198.8208,9537.0
2023-09-01 11:10:00,206.92,207.02,206.84,206.96,6322.0,198.7344,198.8304,198.6575,198.7728,6322.0
2023-09-01 11:15:00,206.97,207.03,206.92,207.03,3115.0,198.7824,198.84,198.7344,198.84,3115.0
2023-09-01 11:20:00,206.97,207.02,206.69,206.69,2860.0,198.7824,198.8304,198.5135,198.5135,2860.0
2023-09-01 11:25:00,206.65,206.65,206.3,206.37,3224.0,198.4751,198.4751,198.1389,198.2061,3224.0
2023-09-01 11:30:00,206.26,206.31,205.95,206.03,6564.0,198.1005,198.1485,197.8028,197.8796,6564.0
2023-09-01 11:35:00,205.95,206.11,205.83,205.97,2018.0,197.8028,197.9564,197.6875,197.822,2018.0
2023-09-01 11:40:00,205.91,205.92,205.5,205.51,4467.0,197.7643,197.7739,197.3706,197.3802,4467.0
2023-09-01 11:45:00,205.5,205.66,205.28,205.66,8666.0,197.3706,197.5242,197.1593,197.5242,8666.0
2023-09-01 11:50:00,205.76,206.07,205.76,206.07,7715.0,197.6203,197.918,197.6203,197.918,7715.0
2023-09-01 11:55:00,206.14,206.14,205.84,205.84,1605.0,197.9852,197.9852,197.6971,197.6971,1605.0
2023-09-01 12:00:00,205.81,205.83,205.4,205.48,6730.0,197.6683,197.6875,197.2745,197.3513,6730.0
2023-09-01 12:05:00,205.48,205.87,205.39,205.86,3891.0,197.3513,197.7259,197.2649,197.7163,3891.0
2023-09-01 12:10:00,205.71,205.75,205.7,205.75,400.0,197.5722,197.6107,197.5626,197.6107,400.0
2023-09-01 12:15:00,205.79,205.84,205.67,205.78,8932.0,197.6491,197.6971,197.5338,197.6395,8932.0
2023-09-01 12:20:00,205.83,205.83,205.62,205.62,1539.0,197.6875,197.6875,197.4858,197.4858,1539.0
2023-09-01 12:25:00,205.68,205.85,205.62,205.63,3800.0,197.5434,197.7067,197.4858,197.4954,3800.0
2023-09-01 12:30:00,205.71,205.76,205.64,205.68,5136.0,197.5722,197.6203,197.505,197.5434,5136.0
2023-09-01 12:35:00,205.62,205.65,205.47,205.57,1607.0,197.4858,197.5146,197.3417,197.4378,1607.0
2023-09-01 12:40:00,205.48,205.48,205.12,205.44,9104.0,197.3513,197.3513,197.0056,197.3129,9104.0
2023-09-01 12:45:00,205.42,205.49,205.31,205.49,600.0,197.2937,197.361,197.1881,197.361,600.0
2023-09-01 12:50:00,205.48,205.58,205.47,205.5,3306.0,197.3513,197.4474,197.3417,197.3706,3306.0
2023-09-01 12:55:00,205.57,205.58,205.32,205.32,2808.0,197.4378,197.4474,197.1977,197.1977,2808.0
2023-09-01 13:00:00,205.38,205.43,205.36,205.42,1320.0,197.2553,197.3033,197.2361,197.2937,1320.0
2023-09-01 13:05:00,205.51,205.57,205.39,205.39,1280.0,197.3802,197.4378,197.2649,197.2649,1280.0
2023-09-01 13:10:00,205.52,205.52,205.34,205.34,2745.0,197.3898,197.3898,197.2169,197.2169,2745.0
2023-09-01 13:15:00,205.4,205.4,205.26,205.34,2061.0,197.2745,197.2745,197.14,197.2169,2061.0
2023-09-01 13:20:00,205.42,205.47,205.15,205.2,3311.0,197.2937,197.3417,197.0344,197.0824,3311.0
2023-09-01 13:25:00,205.14,205.29,205.11,205.11,2494.0,197.0248,197.1689,196.996,196.996,2494.0
2023-09-01 13:30:00,205.12,205.12,204.9,204.97,4717.0,197.0056,197.0056,196.7943,196.8615,4717.0
2023-09-01 13:35:00,205.02,205.28,205.02,205.28,5286.0,196.9095,197.1593,196.9095,197.1593,5286.0
2023-09-01 13:40:00,205.28,205.37,205.14,205.23,2992.0,197.1593,197.2457,197.0248,197.1112,2992.0
2023-09-01 13:45:00,205.09,205.14,204.8,204.81,2600.0,196.9768,197.0248,196.6982,196.7079,2600.0
2023-09-01 13:50:00,204.8,205.23,204.79,205.1,9589.0,196.6982,197.1112,196.6886,196.9864,9589.0
2023-09-01 13:55:00,205.21,205.44,205.17,205.44,3754.0,197.092,197.3129,197.0536,197.3129,3754.0
2023-09-01 14:00:00,205.39,205.58,205.38,205.58,1920.0,197.2649,197.4474,197.2553,197.4474,1920.0
2023-09-01 14:05:00,205.52,205.8,205.47,205.73,4082.0,197.3898,197.6587,197.3417,197.5915,4082.0
2023-09-01 14:10:00,205.74,206.23,205.68,206.21,10536.0,197.6011,198.0717,197.5434,198.0525,10536.0
2023-09-01 14:15:00,206.28,206.52,206.17,206.41,5450.0,198.1197,198.3502,198.014,198.2446,5450.0
2023-09-01 14:20:00,206.41,206.41,205.96,206.05,2948.0,198.2446,198.2446,197.8124,197.8988,2948.0
2023-09-01 14:25:00,206.05,206.12,205.8,205.86,7016.0,197.8988,197.966,197.6587,197.7163,7016.0
2023-09-01 14:30:00,205.9,205.91,205.75,205.75,3703.0,197.7547,197.7643,197.6107,197.6107,3703.0
2023-09-01 14:35:00,205.8,206.23,205.75,206.05,9445.0,197.6587,198.0717,197.6107,197.8988,9445.0
2023-09-01 14:40:00,206.05,206.21,206.02,206.17,3247.0,197.8988,198.0525,197.87,198.014,3247.0
2023-09-01 14:45:00,206.18,206.23,206.03,206.08,3730.0,198.0237,198.0717,197.8796,197.9276,3730.0
2023-09-01 14:50:00,206.12,206.44,206.09,206.44,2185.0,197.966,198.2734,197.9372,198.2734,2185.0
2023-09-01 14:55:00,206.36,206.39,206.26,206.34,3047.0,198.1965,198.2253,198.1005,198.1773,3047.0
2023-09-01 15:00:00,206.34,206.36,206.29,206.33,3000.0,198.1773,198.1965,198.1293,198.1677,3000.0
2023-09-01 15:05:00,206.26,206.28,206.12,206.12,4100.0,198.1005,198.1197,197.966,197.966,4100.0
2023-09-01 15:10:00,206.15,206.23,206.08,206.23,5333.0,197.9948,198.0717,197.9276,198.0717,5333.0
2023-09-01 15:15:00,206.19,206.21,205.8,205.8,7803.0,198.0333,198.0525,197.6587,197.6587,7803.0
2023-09-01 15:20:00,205.81,205.85,205.57,205.68,12998.0,197.6683,197.7067,197.4378,197.5434,12998.0
2023-09-01 15:25:00,205.68,205.92,205.61,205.61,14307.0,197.5434,197.7739,197.4762,197.4762,14307.0
2023-09-01 15:30:00,205.61,205.88,205.61,205.8,10245.0,197.4762,197.7355,197.4762,197.6587,10245.0
2023-09-01 15:35:00,205.81,206.04,205.64,206.04,7831.0,197.6683,197.8892,197.505,197.8892,7831.0
2023-09-01 15:40:00,206.05,206.16,205.98,206.09,10148.0,197.8988,198.0044,197.8316,197.9372,10148.0
2023-09-01 15:45:00,206.15,206.15,205.94,206.03,9627.0,197.9948,197.9948,197.7931,197.8796,9627.0
2023-09-01 15:50:00,206.01,206.21,205.96,206.21,16931.0,197.8604,198.0525,197.8124,198.0525,16931.0
2023-09-01 15:55:00,206.2,206.41,206.15,206.4,55122.0,198.0429,198.2446,197.9948,198.235,55122.0
2023-09-05 09:30:00,205.4,205.4,204.19,204.35,24100.0,197.2745,197.2745,196.1124,196.266,24100.0
2023-09-05 09:35:00,204.18,204.2,202.53,202.53,29416.0,196.1028,196.122,194.518,194.518,29416.0
2023-09-05 09:40:00,202.5,203.02,201.86,202.4,39302.0,194.4892,194.9887,193.8746,194.3932,39302.0
2023-09-05 09:45:00,202.56,202.61,202.0,202.46,16158.0,194.5469,194.5949,194.009,194.4508,16158.0
2023-09-05 09:50:00,202.58,202.96,202.21,202.58,32638.0,194.5661,194.931,194.2107,194.5661,32638.0
2023-09-05 09:55:00,202.55,203.23,202.5,203.19,27740.0,194.5373,195.1904,194.4892,195.1519,27740.0
2023-09-05 10:00:00,203.19,203.19,202.68,202.91,21477.0,195.1519,195.1519,194.6621,194.883,21477.0
2023-09-05 10:05:00,203.0,203.09,202.68,202.77,20079.0,194.9695,195.0559,194.6621,194.7486,20079.0
2023-09-05 10:10:00,202.78,203.04,202.78,202.89,17513.0,194.7582,195.0079,194.7582,194.8638,17513.0
2023-09-05 10:15:00,202.89,203.0,202.41,202.91,19610.0,194.8638,194.9695,194.4028,194.883,19610.0
2023-09-05 10:20:00,202.93,203.48,202.92,203.37,44027.0,194.9022,195.4305,194.8926,195.3248,44027.0
2023-09-05 10:25:00,203.37,203.37,202.99,203.17,33071.0,195.3248,195.3248,194.9598,195.1327,33071.0
2023-09-05 10:30:00,203.18,203.59,203.17,203.25,17489.0,195.1423,195.5361,195.1327,195.2096,17489.0
2023-09-05 10:35:00,203.36,203.46,203.16,203.28,10271.0,195.3152,195.4113,195.1231,195.2384,10271.0
2023-09-05 10:40:00,203.28,203.33,203.17,203.28,7693.0,195.2384,195.2864,195.1327,195.2384,7693.0
2023-09-05 10:45:00,203.35,203.59,203.24,203.59,6997.0,195.3056,195.5361,195.2,195.5361,6997.0
2023-09-05 10:50:00,203.55,203.77,203.45,203.5,7568.0,195.4977,195.709,195.4017,195.4497,7568.0
2023-09-05 10:55:00,203.5,203.51,203.15,203.25,3887.0,195.4497,195.4593,195.1135,195.2096,3887.0
2023-09-05 11:00:00,203.28,203.3,203.01,203.26,13749.0,195.2384,195.2576,194.9791,195.2192,13749.0
2023-09-05 11:05:00,203.23,203.98,203.22,203.68,31309.0,195.1904,195.9107,195.1808,195.6226,31309.0
2023-09-05 11:10:00,203.56,203.8,203.56,203.75,10941.0,195.5073,195.7378,195.5073,195.6898,10941.0
2023-09-05 11:15:00,203.75,203.79,203.59,203.72,10446.0,195.6898,195.7282,195.5361,195.661,10446.0
2023-09-05 11:20:00,203.68,203.71,203.36,203.45,5778.0,195.6226,195.6514,195.3152,195.4017,5778.0
2023-09-05 11:25:00,203.4,203.51,203.13,203.13,4351.0,195.3536,195.4593,195.0943,195.0943,4351.0
2023-09-05 11:30:00,203.04,203.22,203.03,203.19,2200.0,195.0079,195.1808,194.9983,195.1519,2200.0
2023-09-05 11:35:00,203.09,203.1,202.68,202.68,3037.0,195.0559,195.0655,194.6621,194.6621,3037.0
2023-09-05 11:40:00,202.77,202.9,202.71,202.89,1581.0,194.7486,194.8734,194.6909,194.8638,1581.0
2023-09-05 11:45:00,202.81,203.04,202.81,202.97,2230.0,194.787,195.0079,194.787,194.9406,2230.0
2023-09-05 11:50:00,202.98,203.04,202.76,202.8,9840.0,194.9502,195.0079,194.7389,194.7774,9840.0
2023-09-05 11:55:00,202.81,202.92,202.73,202.92,2475.0,194.787,194.8926,194.7101,194.8926,2475.0
2023-09-05 12:00:00,202.95,202.95,202.53,202.56,1589.0,194.9214,194.9214,194.518,194.5469,1589.0
2023-09-05 12:05:00,202.51,202.57,202.14,202.17,4819.0,194.4988,194.5565,194.1435,194.1723,4819.0
2023-09-05 12:10:00,202.19,202.66,202.16,202.55,14675.0,194.1915,194.6429,194.1627,194.5373,14675.0
2023-09-05 12:15:00,202.5,202.5,202.22,202.42,3689.0,194.4892,194.4892,194.2203,194.4124,3689.0
2023-09-05 12:20:00,202.43,202.51,202.2,202.3,2851.0,194.422,194.4988,194.2011,194.2971,2851.0
2023-09-05 12:25:00,202.38,202.51,202.38,202.47,2296.0,194.374,194.4988,194.374,194.4604,2296.0
2023-09-05 12:30:00,202.48,202.98,202.46,202.98,17248.0,194.47,194.9502,194.4508,194.9502,17248.0
2023-09-05 12:35:00,202.92,202.99,202.78,202.78,2873.0,194.8926,194.9598,194.7582,194.7582,2873.0
2023-09-05 12:40:00,202.77,202.77,202.61,202.64,2353.0,194.7486,194.7486,194.5949,194.6237,2353.0
2023-09-05 12:45:00,202.57,203.27,202.57,203.23,7687.0,194.5565,195.2288,194.5565,195.1904,7687.0
2023-09-05 12:50:00,203.08,203.08,202.63,202.75,14860.0,195.0463,195.0463,194.6141,194.7293,14860.0
2023-09-05 12:55:00,202.66,202.66,202.3,202.48,6835.0,194.6429,194.6429,194.2971,194.47,6835.0
2023-09-05 13:00:00,202.5,202.5,202.24,202.31,9612.0,194.4892,194.4892,194.2395,194.3067,9612.0
2023-09-05 13:05:00,202.31,202.33,202.15,202.24,5727.0,194.3067,194.326,194.1531,194.2395,5727.0
2023-09-05 13:10:00,202.12,202.16,201.97,202.0,2736.0,194.1243,194.1627,193.9802,194.009,2736.0
2023-09-05 13:15:00,201.98,202.39,201.97,202.28,6439.0,193.9898,194.3836,193.9802,194.2779,6439.0
2023-09-05 13:20:00,202.3,202.3,202.07,202.09,2443.0,194.2971,194.2971,194.0762,194.0955,2443.0
2023-09-05 13:25:00,202.07,202.27,201.98,202.27,3012.0,194.0762,194.2683,193.9898,194.2683,3012.0
2023-09-05 13:30:00,202.18,202.31,202.18,202.27,2008.0,194.1819,194.3067,194.1819,194.2683,2008.0
2023-09-05 13:35:00,202.21,202.62,202.17,202.62,8077.0,194.2107,194.6045,194.1723,194.6045,8077.0
2023-09-05 13:40:00,202.66,202.69,202.38,202.38,4561.0,194.6429,194.6717,194.374,194.374,4561.0
2023-09-05 13:45:00,202.3,202.3,202.15,202.28,5112.0,194.2971,194.2971,194.1531,194.2779,5112.0
2023-09-05 13:50:00,202.17,202.5,202.08,202.45,9661.0,194.1723,194.4892,194.0858,194.4412,9661.0
2023-09-05 13:55:00,202.56,202.75,202.4,202.54,6951.0,194.5469,194.7293,194.3932,194.5277,6951.0
2023-09-05 14:00:00,202.56,202.66,202.49,202.63,5308.0,194.5469,194.6429,194.4796,194.6141,5308.0
2023-09-05 14:05:00,202.69,202.74,202.11,202.17,16176.0,194.6717,194.7197,194.1147,194.1723,16176.0
2023-09-05 14:10:00,202.02,202.22,202.02,202.1,9937.0,194.0282,194.2203,194.0282,194.1051,9937.0
2023-09-05 14:15:00,202.17,202.44,202.08,202.27,28063.0,194.1723,194.4316,194.0858,194.2683,28063.0
2023-09-05 14:20:00,202.28,202.28,202.01,202.13,7406.0,194.2779,194.2779,194.0186,194.1339,7406.0
2023-09-05 14:25:00,202.11,202.21,202.06,202.09,5208.0,194.1147,194.2107,194.0666,194.0955,5208.0
2023-09-05 14:30:00,202.12,202.25,202.1,202.17,5087.0,194.1243,194.2491,194.1051,194.1723,5087.0
2023-09-05 14:35:00,202.2,202.23,202.11,202.2,6710.0,194.2011,194.2299,194.1147,194.2011,6710.0
2023-09-05 14:40:00,202.19,202.25,201.98,201.99,11688.0,194.1915,194.2491,193.9898,193.9994,11688.0
2023-09-05 14:45:00,202.03,202.09,201.99,202.09,3881.0,194.0378,194.0955,193.9994,194.0955,3881.0
2023-09-05 14:50:00,202.08,202.1,201.98,201.98,6258.0,194.0858,194.1051,193.9898,193.9898,6258.0
2023-09-05 14:55:00,201.98,201.99,201.73,201.73,16823.0,193.9898,193.9994,193.7497,193.7497,16823.0
2023-09-05 15:00:00,201.77,202.03,201.74,202.03,16373.0,193.7881,194.0378,193.7593,194.0378,16373.0
2023-09-05 15:05:00,202.05,202.1,201.74,201.82,10802.0,194.057,194.1051,193.7593,193.8361,10802.0
2023-09-05 15:10:00,201.78,201.85,201.52,201.52,8466.0,193.7977,193.8649,193.548,193.548,8466.0
2023-09-05 15:15:00,201.53,201.57,201.43,201.53,12487.0,193.5576,193.596,193.4616,193.5576,12487.0
2023-09-05 15:20:00,201.57,201.79,201.53,201.77,13242.0,193.596,193.8073,193.5576,193.7881,13242.0
2023-09-05 15:25:00,201.77,201.87,201.64,201.72,6576.0,193.7881,193.8842,193.6633,193.7401,6576.0
2023-09-05 15:30:00,201.74,201.75,201.47,201.52,8083.0,193.7593,193.7689,193.5,193.548,8083.0
2023-09-05 15:35:00,201.49,201.78,201.4,201.61,14104.0,193.5192,193.7977,193.4327,193.6344,14104.0
2023-09-05 15:40:00,201.61,201.7,201.49,201.64,21246.0,193.6344,193.7209,193.5192,193.6633,21246.0
2023-09-05 15:45:00,201.64,201.7,201.45,201.47,20300.0,193.6633,193.7209,193.4808,193.5,20300.0
2023-09-05 15:50:00,201.41,201.51,201.18,201.24,38492.0,193.4424,193.5384,193.2215,193.2791,38492.0
2023-09-05 15:55:00,201.22,201.25,200.81,201.09,97019.0,193.2599,193.2887,192.8661,193.135,97019.0
2023-09-06 09:30:00,201.17,201.39,200.11,200.91,10947.0,193.2118,193.4231,192.1938,192.9621,10947.0
2023-09-06 09:35:00,200.77,201.5,200.76,200.93,800.0,192.8277,193.5288,192.8181,192.9813,800.0
2023-09-06 09:40:00,200.93,201.56,200.93,201.38,3897.0,192.9813,193.5864,192.9813,193.4135,3897.0
2023-09-06 09:45:00,201.48,201.79,200.83,200.83,3687.0,193.5096,193.8073,192.8853,192.8853,3687.0
2023-09-06 09:50:00,200.83,201.27,200.83,201.27,3193.0,192.8853,193.3079,192.8853,193.3079,3193.0
2023-09-06 09:55:00,201.16,201.69,201.14,201.66,4754.0,193.2022,193.7113,193.183,193.6825,4754.0
2023-09-06 10:00:00,201.48,201.63,201.12,201.48,5966.0,193.5096,193.6536,193.1638,193.5096,5966.0
2023-09-06 10:05:00,201.41,201.8,201.4,201.54,2421.0,193.4424,193.8169,193.4327,193.5672,2421.0
2023-09-06 10:10:00,201.46,201.71,201.19,201.29,2978.0,193.4904,193.7305,193.2311,193.3271,2978.0
2023-09-06 10:15:00,201.31,201.39,201.12,201.12,4926.0,193.3463,193.4231,193.1638,193.1638,4926.0
2023-09-06 10:20:00,201.22,201.22,200.6,200.76,4281.0,193.2599,193.2599,192.6644,192.8181,4281.0
2023-09-06 10:25:00,200.57,200.78,200.48,200.56,2328.0,192.6356,192.8373,192.5491,192.626,2328.0
2023-09-06 10:30:00,200.5,200.6,200.24,200.29,4840.0,192.5684,192.6644,192.3186,192.3667,4840.0
2023-09-06 10:35:00,200.32,200.51,200.22,200.22,2666.0,192.3955,192.578,192.2994,192.2994,2666.0
2023-09-06 10:40:00,200.31,200.49,200.16,200.23,3304.0,192.3859,192.5587,192.2418,192.309,3304.0
2023-09-06 10:45:00,200.12,200.12,199.57,199.75,8452.0,192.2034,192.2034,191.6751,191.848,8452.0
2023-09-06 10:50:00,199.78,199.79,199.37,199.45,2423.0,191.8768,191.8864,191.4831,191.5599,2423.0
2023-09-06 10:55:00,199.4,199.6,199.3,199.52,1594.0,191.5119,191.704,191.4158,191.6271,1594.0
2023-09-06 11:00:00,199.68,199.81,199.59,199.67,2900.0,191.7808,191.9056,191.6944,191.7712,2900.0
2023-09-06 11:05:00,199.61,199.67,199.51,199.52,3206.0,191.7136,191.7712,191.6175,191.6271,3206.0
2023-09-06 11:10:00,199.57,199.57,199.15,199.18,2986.0,191.6751,191.6751,191.2718,191.3006,2986.0
2023-09-06 11:15:00,199.1,199.21,198.87,199.08,19182.0,191.2237,191.3294,191.0028,191.2045,19182.0
2023-09-06 11:20:00,199.03,199.08,198.68,198.83,2000.0,191.1565,191.2045,190.8203,190.9644,2000.0
2023-09-06 11:25:00,198.88,198.88,198.43,198.73,17668.0,191.0124,191.0124,190.5802,190.8684,17668.0
2023-09-06 11:30:00,198.68,198.9,198.57,198.78,7007.0,190.8203,191.0316,190.7147,190.9164,7007.0
2023-09-06 11:35:00,198.69,198.83,198.48,198.74,21355.0,190.83,190.9644,190.6283,190.878,21355.0
2023-09-06 11:40:00,198.77,199.02,198.48,199.02,19147.0,190.9068,191.1469,190.6283,191.1469,19147.0
2023-09-06 11:45:00,198.89,199.07,198.65,198.69,8052.0,191.022,191.1949,190.7915,190.83,8052.0
2023-09-06 11:50:00,198.67,198.74,198.4,198.59,18336.0,190.8107,190.878,190.5514,190.7339,18336.0
2023-09-06 11:55:00,198.55,198.95,198.53,198.78,20244.0,190.6955,191.0797,190.6763,190.9164,20244.0
2023-09-06 12:00:00,198.78,198.85,198.6,198.67,6665.0,190.9164,190.9836,190.7435,190.8107,6665.0
2023-09-06 12:05:00,198.69,198.7,198.55,198.56,4105.0,190.83,190.8396,190.6955,190.7051,4105.0
2023-09-06 12:10:00,198.53,198.75,198.53,198.74,5596.0,190.6763,190.8876,190.6763,190.878,5596.0
2023-09-06 12:15:00,198.75,198.77,198.54,198.74,11580.0,190.8876,190.9068,190.6859,190.878,11580.0
2023-09-06 12:20:00,198.67,198.71,198.52,198.52,2024.0,190.8107,190.8492,190.6667,190.6667,2024.0
2023-09-06 12:25:00,198.56,198.57,198.35,198.35,4075.0,190.7051,190.7147,190.5034,190.5034,4075.0
2023-09-06 12:30:00,198.41,198.41,198.13,198.25,12787.0,190.561,190.561,190.2921,190.4074,12787.0
2023-09-06 12:35:00,198.29,198.35,198.2,198.25,2318.0,190.4458,190.5034,190.3593,190.4074,2318.0
2023-09-06 12:40:00,198.38,198.4,198.2,198.25,1205.0,190.5322,190.5514,190.3593,190.4074,1205.0
2023-09-06 12:45:00,198.21,198.22,197.98,198.01,7766.0,190.3689,190.3785,190.148,190.1769,7766.0
2023-09-06 12:50:00,198.08,198.13,197.92,198.06,2366.0,190.2441,190.2921,190.0904,190.2249,2366.0
2023-09-06 12:55:00,198.06,198.09,197.88,197.93,11819.0,190.2249,190.2537,190.052,190.1,11819.0
2023-09-06 13:00:00,197.88,197.88,197.75,197.83,2653.0,190.052,190.052,189.9271,190.004,2653.0
2023-09-06 13:05:00,197.75,198.0,197.75,197.75,9324.0,189.9271,190.1672,189.9271,189.9271,9324.0
2023-09-06 13:10:00,197.76,197.94,197.72,197.9,3355.0,189.9367,190.1096,189.8983,190.0712,3355.0
2023-09-06 13:15:00,198.02,198.03,197.8,197.87,7692.0,190.1865,190.1961,189.9752,190.0424,7692.0
2023-09-06 13:20:00,197.81,198.12,197.73,197.96,3760.0,189.9848,190.2825,189.9079,190.1288,3760.0
2023-09-06 13:25:00,198.0,198.05,197.9,198.01,2970.0,190.1672,190.2153,190.0712,190.1769,2970.0
2023-09-06 13:30:00,197.94,197.99,197.76,197.86,4091.0,190.1096,190.1576,189.9367,190.0328,4091.0
2023-09-06 13:35:00,197.86,197.95,197.79,197.9,10500.0,190.0328,190.1192,189.9656,190.0712,10500.0
2023-09-06 13:40:00,197.9,198.0,197.78,198.0,8819.0,190.0712,190.1672,189.956,190.1672,8819.0
2023-09-06 13:45:00,198.09,198.44,198.03,198.43,6715.0,190.2537,190.5898,190.1961,190.5802,6715.0
2023-09-06 13:50:00,198.43,198.5,198.16,198.35,14253.0,190.5802,190.6475,190.3209,190.5034,14253.0
2023-09-06 13:55:00,198.4,198.82,198.37,198.59,10321.0,190.5514,190.9548,190.5226,190.7339,10321.0
2023-09-06 14:00:00,198.5,198.8,198.31,198.31,6498.0,190.6475,190.9356,190.465,190.465,6498.0
2023-09-06 14:05:00,198.41,198.52,198.14,198.52,6381.0,190.561,190.6667,190.3017,190.6667,6381.0
2023-09-06 14:10:00,198.41,198.44,198.31,198.44,2681.0,190.561,190.5898,190.465,190.5898,2681.0
2023-09-06 14:15:00,198.44,198.49,198.28,198.49,9393.0,190.5898,190.6379,190.4362,190.6379,9393.0
2023-09-06 14:20:00,198.41,198.55,198.39,198.53,6497.0,190.561,190.6955,190.5418,190.6763,6497.0
2023-09-06 14:25:00,198.52,198.6,198.47,198.47,3288.0,190.6667,190.7435,190.6187,190.6187,3288.0
2023-09-06 14:30:00,198.56,198.65,198.46,198.64,5611.0,190.7051,190.7915,190.6091,190.7819,5611.0
2023-09-06 14:35:00,198.67,198.8,198.42,198.51,5053.0,190.8107,190.9356,190.5706,190.6571,5053.0
2023-09-06 14:40:00,198.54,198.55,198.34,198.43,5154.0,190.6859,190.6955,190.4938,190.5802,5154.0
2023-09-06 14:45:00,198.4,198.46,198.32,198.39,2838.0,190.5514,190.6091,190.4746,190.5418,2838.0
2023-09-06 14:50:00,198.43,198.43,198.35,198.39,3706.0,190.5802,190.5802,190.5034,190.5418,3706.0
2023-09-06 14:55:00,198.43,198.67,198.37,198.44,6770.0,190.5802,190.8107,190.5226,190.5898,6770.0
2023-09-06 15:00:00,198.48,198.53,198.27,198.27,4778.0,190.6283,190.6763,190.4266,190.4266,4778.0
2023-09-06 15:05:00,198.29,198.29,198.01,198.09,20972.0,190.4458,190.4458,190.1769,190.2537,20972.0
2023-09-06 15:10:00,198.04,198.32,198.03,198.28,8013.0,190.2057,190.4746,190.1961,190.4362,8013.0
2023-09-06 15:15:00,198.33,198.64,198.26,198.5,11625.0,190.4842,190.7819,190.417,190.6475,11625.0
2023-09-06 15:20:00,198.54,198.56,198.39,198.49,7092.0,190.6859,190.7051,190.5418,190.6379,7092.0
2023-09-06 15:25:00,198.44,198.49,198.38,198.4,4570.0,190.5898,190.6379,190.5322,190.5514,4570.0
2023-09-06 15:30:00,198.39,198.63,198.32,198.59,13579.0,190.5418,190.7723,190.4746,190.7339,13579.0
2023-09-06 15:35:00,198.55,198.62,198.39,198.46,15425.0,190.6955,190.7627,190.5418,190.6091,15425.0
2023-09-06 15:40:00,198.45,198.55,198.41,198.47,18027.0,190.5994,190.6955,190.561,190.6187,18027.0
2023-09-06 15:45:00,198.48,198.48,198.24,198.42,30851.0,190.6283,190.6283,190.3978,190.5706,30851.0
2023-09-06 15:50:00,198.37,198.37,198.03,198.1,68382.0,190.5226,190.5226,190.1961,190.2633,68382.0
2023-09-06 15:55:00,198.11,198.53,198.11,198.37,102721.0,190.2729,190.6763,190.2729,190.5226,102721.0
2023-09-07 09:30:00,197.93,199.41,197.86,199.39,10990.0,190.1,191.5215,190.0328,191.5023,10990.0
2023-09-07 09:35:00,199.62,199.62,198.7,198.71,1485.0,191.7232,191.7232,190.8396,190.8492,1485.0
2023-09-07 09:40:00,198.88,198.88,198.21,198.4,5000.0,191.0124,191.0124,190.3689,190.5514,5000.0
2023-09-07 09:45:00,198.37,198.49,198.15,198.25,4789.0,190.5226,190.6379,190.3113,190.4074,4789.0
2023-09-07 09:50:00,198.2,198.37,198.11,198.2,2874.0,190.3593,190.5226,190.2729,190.3593,2874.0
2023-09-07 09:55:00,198.1,198.1,197.81,197.82,3117.0,190.2633,190.2633,189.9848,189.9944,3117.0
2023-09-07 10:00:00,197.87,198.13,197.76,197.94,3965.0,190.0424,190.2921,189.9367,190.1096,3965.0
2023-09-07 10:05:00,198.04,198.04,197.7,197.78,3888.0,190.2057,190.2057,189.8791,189.956,3888.0
2023-09-07 10:10:00,197.84,197.84,197.25,197.52,24799.0,190.0136,190.0136,189.4469,189.7062,24799.0
2023-09-07 10:15:00,197.33,197.42,197.03,197.03,3727.0,189.5238,189.6102,189.2356,189.2356,3727.0
2023-09-07 10:20:00,197.12,197.22,197.05,197.19,3950.0,189.3221,189.4181,189.2548,189.3893,3950.0
2023-09-07 10:25:00,197.13,197.31,197.05,197.07,2200.0,189.3317,189.5045,189.2548,189.274,2200.0
2023-09-07 10:30:00,197.04,197.21,196.68,196.74,8595.0,189.2452,189.4085,188.8995,188.9571,8595.0
2023-09-07 10:35:00,196.74,197.2,196.74,197.14,6544.0,188.9571,189.3989,188.9571,189.3413,6544.0
2023-09-07 10:40:00,197.28,197.28,196.97,197.11,3213.0,189.4757,189.4757,189.178,189.3125,3213.0
2023-09-07 10:45:00,196.96,196.99,196.6,196.67,2501.0,189.1684,189.1972,188.8226,188.8899,2501.0
2023-09-07 10:50:00,196.7,196.81,196.41,196.41,4285.0,188.9187,189.0243,188.6401,188.6401,4285.0
2023-09-07 10:55:00,196.36,196.58,196.34,196.36,2082.0,188.5921,188.8034,188.5729,188.5921,2082.0
2023-09-07 11:00:00,196.36,196.44,196.22,196.3,2344.0,188.5921,188.669,188.4577,188.5345,2344.0
2023-09-07 11:05:00,196.24,196.27,196.09,196.25,1963.0,188.4769,188.5057,188.3328,188.4865,1963.0
2023-09-07 11:10:00,196.25,196.28,196.14,196.28,3173.0,188.4865,188.5153,188.3808,188.5153,3173.0
2023-09-07 11:15:00,196.24,196.25,195.92,195.98,2762.0,188.4769,188.4865,188.1695,188.2272,2762.0
2023-09-07 11:20:00,195.93,196.07,195.88,195.89,2342.0,188.1791,188.3136,188.1311,188.1407,2342.0
2023-09-07 11:25:00,196.0,196.11,195.93,196.05,1663.0,188.2464,188.352,188.1791,188.2944,1663.0
2023-09-07 11:30:00,195.98,196.62,195.96,196.51,4517.0,188.2272,188.8418,188.208,188.7362,4517.0
2023-09-07 11:35:00,196.52,196.68,196.4,196.46,9069.0,188.7458,188.8995,188.6305,188.6882,9069.0
2023-09-07 11:40:00,196.45,196.47,196.27,196.43,10249.0,188.6786,188.6978,188.5057,188.6594,10249.0
2023-09-07 11:45:00,196.47,196.5,196.09,196.09,8176.0,188.6978,188.7266,188.3328,188.3328,8176.0
2023-09-07 11:50:00,196.08,196.08,195.87,195.89,5459.0,188.3232,188.3232,188.1215,188.1407,5459.0
2023-09-07 11:55:00,195.78,196.03,195.66,196.02,12948.0,188.0351,188.2752,187.9198,188.2656,12948.0
2023-09-07 12:00:00,195.99,196.68,195.94,196.68,5263.0,188.2368,188.8995,188.1887,188.8995,5263.0
2023-09-07 12:05:00,196.68,196.83,196.61,196.83,3892.0,188.8995,189.0435,188.8322,189.0435,3892.0
2023-09-07 12:10:00,196.67,197.24,196.67,197.1,16091.0,188.8899,189.4373,188.8899,189.3029,16091.0
2023-09-07 12:15:00,197.1,197.1,196.69,196.7,3341.0,189.3029,189.3029,188.9091,188.9187,3341.0
2023-09-07 12:20:00,196.67,196.67,196.39,196.59,2804.0,188.8899,188.8899,188.6209,188.813,2804.0
2023-09-07 12:25:00,196.59,196.81,196.51,196.51,3337.0,188.813,189.0243,188.7362,188.7362,3337.0
2023-09-07 12:30:00,196.58,196.64,196.49,196.58,4498.0,188.8034,188.8611,188.717,188.8034,4498.0
2023-09-07 12:35:00,196.59,196.72,196.34,196.72,9540.0,188.813,188.9379,188.5729,188.9379,9540.0
2023-09-07 12:40:00,196.78,196.85,196.57,196.57,2384.0,188.9955,189.0627,188.7938,188.7938,2384.0
2023-09-07 12:45:00,196.59,196.8,196.48,196.71,5031.0,188.813,189.0147,188.7074,188.9283,5031.0
2023-09-07 12:50:00,196.66,196.71,196.55,196.63,9527.0,188.8803,188.9283,188.7746,188.8514,9527.0
2023-09-07 12:55:00,196.81,196.86,196.6,196.75,1264.0,189.0243,189.0723,188.8226,188.9667,1264.0
2023-09-07 13:00:00,196.64,196.76,196.61,196.63,2100.0,188.8611,188.9763,188.8322,188.8514,2100.0
2023-09-07 13:05:00,196.55,196.71,196.47,196.54,1273.0,188.7746,188.9283,188.6978,188.765,1273.0
2023-09-07 13:10:00,196.39,196.39,196.21,196.35,1500.0,188.6209,188.6209,188.4481,188.5825,1500.0
2023-09-07 13:15:00,196.2,196.38,196.19,196.36,1714.0,188.4385,188.6113,188.4289,188.5921,1714.0
2023-09-07 13:20:00,196.28,196.46,196.15,196.41,8236.0,188.5153,188.6882,188.3904,188.6401,8236.0
2023-09-07 13:25:00,196.41,196.77,196.41,196.77,6972.0,188.6401,188.9859,188.6401,188.9859,6972.0
2023-09-07 13:30:00,196.84,197.02,196.77,196.95,2874.0,189.0531,189.226,188.9859,189.1588,2874.0
2023-09-07 13:35:00,196.79,197.22,196.77,196.99,7727.0,189.0051,189.4181,188.9859,189.1972,7727.0
2023-09-07 13:40:00,197.01,197.37,196.94,197.03,5550.0,189.2164,189.5622,189.1492,189.2356,5550.0
2023-09-07 13:45:00,197.12,197.13,196.86,197.01,2066.0,189.3221,189.3317,189.0723,189.2164,2066.0
2023-09-07 13:50:00,196.97,196.97,196.82,196.82,2101.0,189.178,189.178,189.0339,189.0339,2101.0
2023-09-07 13:55:00,196.8,196.94,196.74,196.83,2542.0,189.0147,189.1492,188.9571,189.0435,2542.0
2023-09-07 14:00:00,196.9,196.93,196.74,196.86,2921.0,189.1108,189.1396,188.9571,189.0723,2921.0
2023-09-07 14:05:00,196.78,196.95,196.71,196.87,2500.0,188.9955,189.1588,188.9283,189.082,2500.0
2023-09-07 14:10:00,196.81,196.84,196.72,196.77,1700.0,189.0243,189.0531,188.9379,188.9859,1700.0
2023-09-07 14:15:00,196.77,196.9,196.7,196.75,3695.0,188.9859,189.1108,188.9187,188.9667,3695.0
2023-09-07 14:20:00,196.72,196.72,196.42,196.42,903.0,188.9379,188.9379,188.6498,188.6498,903.0
2023-09-07 14:25:00,196.39,196.41,196.24,196.41,4179.0,188.6209,188.6401,188.4769,188.6401,4179.0
2023-09-07 14:30:00,196.4,196.52,196.13,196.2,21040.0,188.6305,188.7458,188.3712,188.4385,21040.0
2023-09-07 14:35:00,196.21,196.21,195.87,195.87,7207.0,188.4481,188.4481,188.1215,188.1215,7207.0
2023-09-07 14:40:00,195.91,196.07,195.78,196.0,23684.0,188.1599,188.3136,188.0351,188.2464,23684.0
2023-09-07 14:45:00,196.0,196.16,195.95,196.06,21570.0,188.2464,188.4,188.1983,188.304,21570.0
2023-09-07 14:50:00,196.03,196.25,195.99,196.17,12620.0,188.2752,188.4865,188.2368,188.4096,12620.0
2023-09-07 14:55:00,196.26,196.28,196.14,196.2,4854.0,188.4961,188.5153,188.3808,188.4385,4854.0
2023-09-07 15:00:00,196.14,196.25,196.07,196.13,3236.0,188.3808,188.4865,188.3136,188.3712,3236.0
2023-09-07 15:05:00,196.16,196.26,196.1,196.2,10600.0,188.4,188.4961,188.3424,188.4385,10600.0
2023-09-07 15:10:00,196.25,196.26,196.17,196.21,5800.0,188.4865,188.4961,188.4096,188.4481,5800.0
2023-09-07 15:15:00,196.21,196.21,195.95,196.0,11900.0,188.4481,188.4481,188.1983,188.2464,11900.0
2023-09-07 15:20:00,195.99,196.42,195.94,196.39,18111.0,188.2368,188.6498,188.1887,188.6209,18111.0
2023-09-07 15:25:00,196.31,196.31,196.05,196.19,20670.0,188.5441,188.5441,188.2944,188.4289,20670.0
2023-09-07 15:30:00,196.17,196.27,196.09,196.18,6503.0,188.4096,188.5057,188.3328,188.4192,6503.0
2023-09-07 15:35:00,196.19,196.23,196.05,196.13,12990.0,188.4289,188.4673,188.2944,188.3712,12990.0
2023-09-07 15:40:00,196.1,196.44,196.07,196.44,13330.0,188.3424,188.669,188.3136,188.669,13330.0
2023-09-07 15:45:00,196.5,196.75,196.46,196.68,16701.0,188.7266,188.9667,188.6882,188.8995,16701.0
2023-09-07 15:50:00,196.67,196.67,196.13,196.24,26585.0,188.8899,188.8899,188.3712,188.4769,26585.0
2023-09-07 15:55:00,196.23,196.25,196.05,196.19,76949.0,188.4673,188.4865,188.2944,188.4289,76949.0
2023-09-08 09:30:00,196.42,197.85,196.41,196.51,21177.0,188.6498,190.0232,188.6401,188.7362,21177.0
2023-09-08 09:35:00,196.51,196.67,195.06,195.41,28972.0,188.7362,188.8899,187.3436,187.6797,28972.0
2023-09-08 09:40:00,195.37,195.7,195.19,195.52,14163.0,187.6413,187.9582,187.4684,187.7854,14163.0
2023-09-08 09:45:00,195.39,195.65,194.74,194.91,12501.0,187.6605,187.9102,187.0362,187.1995,12501.0
2023-09-08 09:50:00,195.08,195.41,194.77,195.31,8215.0,187.3628,187.6797,187.065,187.5837,8215.0
2023-09-08 09:55:00,195.36,195.46,194.83,194.98,11854.0,187.6317,187.7277,187.1227,187.2667,11854.0
2023-09-08 10:00:00,194.95,195.73,194.8,195.55,11321.0,187.2379,187.987,187.0938,187.8142,11321.0
2023-09-08 10:05:00,195.62,196.02,195.44,196.02,9572.0,187.8814,188.2656,187.7085,188.2656,9572.0
2023-09-08 10:10:00,195.98,196.37,195.81,196.26,6068.0,188.2272,188.6017,188.0639,188.4961,6068.0
2023-09-08 10:15:00,196.16,196.36,195.85,195.85,8826.0,188.4,188.5921,188.1023,188.1023,8826.0
2023-09-08 10:20:00,195.76,195.94,195.47,195.89,8886.0,188.0159,188.1887,187.7373,188.1407,8886.0
2023-09-08 10:25:00,195.87,195.98,195.72,195.88,5872.0,188.1215,188.2272,187.9774,188.1311,5872.0
2023-09-08 10:30:00,195.98,196.0,195.5,195.94,10911.0,188.2272,188.2464,187.7661,188.1887,10911.0
2023-09-08 10:35:00,196.05,196.26,196.04,196.16,3650.0,188.2944,188.4961,188.2848,188.4,3650.0
2023-09-08 10:40:00,196.02,196.07,195.85,196.01,5800.0,188.2656,188.3136,188.1023,188.256,5800.0
2023-09-08 10:45:00,195.79,196.07,195.7,195.75,4018.0,188.0447,188.3136,187.9582,188.0063,4018.0
2023-09-08 10:50:00,195.79,195.89,195.68,195.7,5663.0,188.0447,188.1407,187.939,187.9582,5663.0
2023-09-08 10:55:00,195.54,195.7,195.48,195.58,3459.0,187.8046,187.9582,187.7469,187.843,3459.0
2023-09-08 11:00:00,195.56,196.04,195.56,195.97,4023.0,187.8238,188.2848,187.8238,188.2176,4023.0
2023-09-08 11:05:00,195.88,195.88,195.67,195.76,4187.0,188.1311,188.1311,187.9294,188.0159,4187.0
2023-09-08 11:10:00,195.75,196.07,195.61,196.07,4749.0,188.0063,188.3136,187.8718,188.3136,4749.0
2023-09-08 11:15:00,196.1,196.23,195.81,195.81,2049.0,188.3424,188.4673,188.0639,188.0639,2049.0
2023-09-08 11:20:00,195.83,195.9,195.63,195.82,3635.0,188.0831,188.1503,187.891,188.0735,3635.0
2023-09-08 11:25:00,195.85,195.94,195.76,195.83,2665.0,188.1023,188.1887,188.0159,188.0831,2665.0
2023-09-08 11:30:00,195.92,195.99,195.79,195.79,7293.0,188.1695,188.2368,188.0447,188.0447,7293.0
2023-09-08 11:35:00,195.81,195.87,195.59,195.62,6611.0,188.0639,188.1215,187.8526,187.8814,6611.0
2023-09-08 11:40:00,195.62,195.71,195.48,195.51,6620.0,187.8814,187.9678,187.7469,187.7758,6620.0
2023-09-08 11:45:00,195.45,195.56,195.24,195.31,8966.0,187.7181,187.8238,187.5164,187.5837,8966.0
2023-09-08 11:50:00,195.32,195.57,195.22,195.57,10691.0,187.5933,187.8334,187.4972,187.8334,10691.0
2023-09-08 11:55:00,195.6,195.6,195.45,195.5,5391.0,187.8622,187.8622,187.7181,187.7661,5391.0
2023-09-08 12:00:00,195.56,195.86,195.55,195.78,2786.0,187.8238,188.1119,187.8142,188.0351,2786.0
2023-09-08 12:05:00,195.81,195.84,195.73,195.83,1600.0,188.0639,188.0927,187.987,188.0831,1600.0
2023-09-08 12:10:00,195.73,195.91,195.68,195.91,1322.0,187.987,188.1599,187.939,188.1599,1322.0
2023-09-08 12:15:00,195.99,196.26,195.92,196.2,4042.0,188.2368,188.4961,188.1695,188.4385,4042.0
2023-09-08 12:20:00,196.21,196.23,196.02,196.2,4300.0,188.4481,188.4673,188.2656,188.4385,4300.0
2023-09-08 12:25:00,196.21,196.22,196.06,196.11,1252.0,188.4481,188.4577,188.304,188.352,1252.0
2023-09-08 12:30:00,196.15,196.22,195.96,196.16,2896.0,188.3904,188.4577,188.208,188.4,2896.0
2023-09-08 12:35:00,196.13,196.16,195.98,195.99,1203.0,188.3712,188.4,188.2272,188.2368,1203.0
2023-09-08 12:40:00,196.18,196.28,196.15,196.27,4465.0,188.4192,188.5153,188.3904,188.5057,4465.0
2023-09-08 12:45:00,196.22,196.25,196.14,196.21,8091.0,188.4577,188.4865,188.3808,188.4481,8091.0
2023-09-08 12:50:00,196.19,196.21,196.09,196.15,4181.0,188.4289,188.4481,188.3328,188.3904,4181.0
2023-09-08 12:55:00,196.15,196.15,196.06,196.06,5409.0,188.3904,188.3904,188.304,188.304,5409.0
2023-09-08 13:00:00,196.07,196.13,196.0,196.02,9925.0,188.3136,188.3712,188.2464,188.2656,9925.0
2023-09-08 13:05:00,196.05,196.06,195.83,195.84,3418.0,188.2944,188.304,188.0831,188.0927,3418.0
2023-09-08 13:10:00,195.84,196.09,195.76,196.05,8463.0,188.0927,188.3328,188.0159,188.2944,8463.0
2023-09-08 13:15:00,196.0,196.05,195.95,196.0,2852.0,188.2464,188.2944,188.1983,188.2464,2852.0
2023-09-08 13:20:00,196.0,196.01,195.86,195.9,5623.0,188.2464,188.256,188.1119,188.1503,5623.0
2023-09-08 13:25:00,195.94,195.95,195.57,195.71,7815.0,188.1887,188.1983,187.8334,187.9678,7815.0
2023-09-08 13:30:00,195.74,195.74,195.26,195.37,5956.0,187.9967,187.9967,187.5356,187.6413,5956.0
2023-09-08 13:35:00,195.25,195.35,195.21,195.25,5945.0,187.526,187.6221,187.4876,187.526,5945.0
2023-09-08 13:40:00,195.25,195.34,195.18,195.18,2187.0,187.526,187.6125,187.4588,187.4588,2187.0
2023-09-08 13:45:00,195.28,195.43,195.27,195.4,3644.0,187.5549,187.6989,187.5452,187.6701,3644.0
2023-09-08 13:50:00,195.42,195.42,195.2,195.2,2477.0,187.6893,187.6893,187.478,187.478,2477.0
2023-09-08 13:55:00,195.21,195.39,195.21,195.36,2421.0,187.4876,187.6605,187.4876,187.6317,2421.0
2023-09-08 14:00:00,195.41,195.55,195.4,195.52,3008.0,187.6797,187.8142,187.6701,187.7854,3008.0
2023-09-08 14:05:00,195.37,195.44,195.3,195.41,2014.0,187.6413,187.7085,187.5741,187.6797,2014.0
2023-09-08 14:10:00,195.4,195.4,195.0,195.01,4051.0,187.6701,187.6701,187.2859,187.2955,4051.0
2023-09-08 14:15:00,195.01,195.15,194.95,195.09,3696.0,187.2955,187.43,187.2379,187.3724,3696.0
2023-09-08 14:20:00,195.09,195.12,194.93,194.98,4912.0,187.3724,187.4012,187.2187,187.2667,4912.0
2023-09-08 14:25:00,194.92,195.17,194.92,195.04,6560.0,187.2091,187.4492,187.2091,187.3243,6560.0
2023-09-08 14:30:00,194.99,195.04,194.9,195.03,6561.0,187.2763,187.3243,187.1899,187.3147,6561.0
2023-09-08 14:35:00,195.0,195.06,194.87,194.87,6752.0,187.2859,187.3436,187.1611,187.1611,6752.0
2023-09-08 14:40:00,194.78,194.88,194.77,194.84,3428.0,187.0746,187.1707,187.065,187.1323,3428.0
2023-09-08 14:45:00,194.84,194.92,194.78,194.89,4201.0,187.1323,187.2091,187.0746,187.1803,4201.0
2023-09-08 14:50:00,194.96,194.97,194.84,194.97,5811.0,187.2475,187.2571,187.1323,187.2571,5811.0
2023-09-08 14:55:00,194.95,195.02,194.94,194.98,1214.0,187.2379,187.3051,187.2283,187.2667,1214.0
2023-09-08 15:00:00,195.0,195.09,194.76,194.86,9535.0,187.2859,187.3724,187.0554,187.1515,9535.0
2023-09-08 15:05:00,194.83,195.01,194.83,194.89,2243.0,187.1227,187.2955,187.1227,187.1803,2243.0
2023-09-08 15:10:00,194.98,195.0,194.83,194.88,1283.0,187.2667,187.2859,187.1227,187.1707,1283.0
2023-09-08 15:15:00,194.82,194.88,194.76,194.78,6840.0,187.113,187.1707,187.0554,187.0746,6840.0
2023-09-08 15:20:00,194.76,194.82,194.7,194.74,3807.0,187.0554,187.113,186.9978,187.0362,3807.0
2023-09-08 15:25:00,194.77,194.8,194.64,194.66,2357.0,187.065,187.0938,186.9402,186.9594,2357.0
2023-09-08 15:30:00,194.67,195.13,194.6,195.09,6103.0,186.969,187.4108,186.9018,187.3724,6103.0
2023-09-08 15:35:00,195.09,195.25,195.04,195.17,7751.0,187.3724,187.526,187.3243,187.4492,7751.0
2023-09-08 15:40:00,195.11,195.62,195.1,195.54,11696.0,187.3916,187.8814,187.382,187.8046,11696.0
2023-09-08 15:45:00,195.52,195.56,195.23,195.24,14932.0,187.7854,187.8238,187.5068,187.5164,14932.0
2023-09-08 15:50:00,195.27,195.54,195.22,195.41,34593.0,187.5452,187.8046,187.4972,187.6797,34593.0
2023-09-08 15:55:00,195.44,195.71,195.4,195.71,64574.0,187.7085,187.9678,187.6701,187.9678,64574.0
2023-09-11 09:30:00,196.83,197.68,196.83,197.36,9764.0,189.0435,189.8599,189.0435,189.5526,9764.0
2023-09-11 09:35:00,197.25,197.69,196.76,196.85,5599.0,189.4469,189.8695,188.9763,189.0627,5599.0
2023-09-11 09:40:00,196.97,196.97,196.56,196.56,1201.0,189.178,189.178,188.7842,188.7842,1201.0
2023-09-11 09:45:00,196.7,196.79,196.36,196.46,4997.0,188.9187,189.0051,188.5921,188.6882,4997.0
2023-09-11 09:50:00,196.41,196.54,196.2,196.42,3448.0,188.6401,188.765,188.4385,188.6498,3448.0
2023-09-11 09:55:00,196.53,196.53,196.03,196.22,2516.0,188.7554,188.7554,188.2752,188.4577,2516.0
2023-09-11 10:00:00,196.22,196.38,195.87,196.28,15804.0,188.4577,188.6113,188.1215,188.5153,15804.0
2023-09-11 10:05:00,196.3,196.66,196.28,196.63,3300.0,188.5345,188.8803,188.5153,188.8514,3300.0
2023-09-11 10:10:00,196.69,196.9,196.63,196.84,6000.0,188.9091,189.1108,188.8514,189.0531,6000.0
2023-09-11 10:15:00,196.87,197.12,196.87,197.12,3655.0,189.082,189.3221,189.082,189.3221,3655.0
2023-09-11 10:20:00,197.02,197.27,197.02,197.23,3946.0,189.226,189.4661,189.226,189.4277,3946.0
2023-09-11 10:25:00,197.23,197.27,197.14,197.17,3601.0,189.4277,189.4661,189.3413,189.3701,3601.0
2023-09-11 10:30:00,197.17,197.23,196.88,196.95,16683.0,189.3701,189.4277,189.0916,189.1588,16683.0
2023-09-11 10:35:00,196.96,197.01,196.63,196.68,16398.0,189.1684,189.2164,188.8514,188.8995,16398.0
2023-09-11 10:40:00,196.61,197.03,196.61,196.83,6294.0,188.8322,189.2356,188.8322,189.0435,6294.0
2023-09-11 10:45:00,196.85,196.85,196.47,196.62,8565.0,189.0627,189.0627,188.6978,188.8418,8565.0
2023-09-11 10:50:00,196.67,196.71,196.42,196.58,7930.0,188.8899,188.9283,188.6498,188.8034,7930.0
2023-09-11 10:55:00,196.61,196.67,196.36,196.61,3452.0,188.8322,188.8899,188.5921,188.8322,3452.0
2023-09-11 11:00:00,196.56,196.57,196.29,196.43,2200.0,188.7842,188.7938,188.5249,188.6594,2200.0
2023-09-11 11:05:00,196.43,196.43,196.16,196.16,5289.0,188.6594,188.6594,188.4,188.4,5289.0
2023-09-11 11:10:00,196.24,196.32,196.24,196.28,1593.0,188.4769,188.5537,188.4769,188.5153,1593.0
2023-09-11 11:15:00,196.25,196.27,196.13,196.14,6422.0,188.4865,188.5057,188.3712,188.3808,6422.0
2023-09-11 11:20:00,196.05,196.28,196.05,196.17,3449.0,188.2944,188.5153,188.2944,188.4096,3449.0
2023-09-11 11:25:00,196.16,196.25,196.08,196.18,1903.0,188.4,188.4865,188.3232,188.4192,1903.0
2023-09-11 11:30:00,196.13,196.15,195.78,195.89,2592.0,188.3712,188.3904,188.0351,188.1407,2592.0
2023-09-11 11:35:00,195.9,195.9,195.76,195.76,2630.0,188.1503,188.1503,188.0159,188.0159,2630.0
2023-09-11 11:40:00,195.8,195.88,195.68,195.82,6130.0,188.0543,188.1311,187.939,188.0735,6130.0
2023-09-11 11:45:00,195.83,196.03,195.77,196.03,5523.0,188.0831,188.2752,188.0255,188.2752,5523.0
2023-09-11 11:50:00,196.03,196.08,195.72,195.72,2568.0,188.2752,188.3232,187.9774,187.9774,2568.0
2023-09-11 11:55:00,195.75,195.78,195.64,195.73,2030.0,188.0063,188.0351,187.9006,187.987,2030.0
2023-09-11 12:00:00,195.76,195.82,195.68,195.69,1137.0,188.0159,188.0735,187.939,187.9486,1137.0
2023-09-11 12:05:00,195.74,196.29,195.74,196.25,6137.0,187.9967,188.5249,187.9967,188.4865,6137.0
2023-09-11 12:10:00,196.25,196.48,196.25,196.37,3318.0,188.4865,188.7074,188.4865,188.6017,3318.0
2023-09-11 12:15:00,196.36,196.4,196.23,196.23,1338.0,188.5921,188.6305,188.4673,188.4673,1338.0
2023-09-11 12:20:00,196.25,196.29,196.1,196.27,1605.0,188.4865,188.5249,188.3424,188.5057,1605.0
2023-09-11 12:25:00,196.29,196.33,196.22,196.29,4705.0,188.5249,188.5633,188.4577,188.5249,4705.0
2023-09-11 12:30:00,196.25,196.34,196.2,196.29,4688.0,188.4865,188.5729,188.4385,188.5249,4688.0
2023-09-11 12:35:00,196.29,196.42,196.18,196.31,3471.0,188.5249,188.6498,188.4192,188.5441,3471.0
2023-09-11 12:40:00,196.29,196.39,196.16,196.24,3772.0,188.5249,188.6209,188.4,188.4769,3772.0
2023-09-11 12:45:00,196.26,196.31,196.23,196.29,1400.0,188.4961,188.5441,188.4673,188.5249,1400.0
2023-09-11 12:50:00,196.3,196.33,196.06,196.15,4848.0,188.5345,188.5633,188.304,188.3904,4848.0
2023-09-11 12:55:00,196.19,196.28,196.15,196.22,3125.0,188.4289,188.5153,188.3904,188.4577,3125.0
2023-09-11 13:00:00,196.22,196.22,196.05,196.06,1869.0,188.4577,188.4577,188.2944,188.304,1869.0
2023-09-11 13:05:00,196.08,196.11,195.94,196.04,5435.0,188.3232,188.352,188.1887,188.2848,5435.0
2023-09-11 13:10:00,196.04,196.09,195.97,196.09,6802.0,188.2848,188.3328,188.2176,188.3328,6802.0
2023-09-11 13:15:00,196.09,196.24,196.08,196.24,6259.0,188.3328,188.4769,188.3232,188.4769,6259.0
2023-09-11 13:20:00,196.33,196.46,196.27,196.34,10688.0,188.5633,188.6882,188.5057,188.5729,10688.0
2023-09-11 13:25:00,196.36,196.46,196.24,196.42,5707.0,188.5921,188.6882,188.4769,188.6498,5707.0
2023-09-11 13:30:00,196.48,196.72,196.46,196.68,4697.0,188.7074,188.9379,188.6882,188.8995,4697.0
2023-09-11 13:35:00,196.71,196.8,196.53,196.76,3560.0,188.9283,189.0147,188.7554,188.9763,3560.0
2023-09-11 13:40:00,196.75,196.89,196.68,196.72,2377.0,188.9667,189.1012,188.8995,188.9379,2377.0
2023-09-11 13:45:00,196.59,196.66,196.51,196.58,2722.0,188.813,188.8803,188.7362,188.8034,2722.0
2023-09-11 13:50:00,196.52,196.62,196.49,196.5,2709.0,188.7458,188.8418,188.717,188.7266,2709.0
2023-09-11 13:55:00,196.49,196.64,196.44,196.63,7713.0,188.717,188.8611,188.669,188.8514,7713.0
2023-09-11 14:00:00,196.63,196.88,196.61,196.76,16890.0,188.8514,189.0916,188.8322,188.9763,16890.0
2023-09-11 14:05:00,196.77,196.81,196.72,196.75,2344.0,188.9859,189.0243,188.9379,188.9667,2344.0
2023-09-11 14:10:00,196.79,196.93,196.67,196.77,6099.0,189.0051,189.1396,188.8899,188.9859,6099.0
2023-09-11 14:15:00,196.79,196.87,196.79,196.84,1726.0,189.0051,189.082,189.0051,189.0531,1726.0
2023-09-11 14:20:00,196.87,196.9,196.74,196.86,2645.0,189.082,189.1108,188.9571,189.0723,2645.0
2023-09-11 14:25:00,196.86,196.97,196.76,196.97,4426.0,189.0723,189.178,188.9763,189.178,4426.0
2023-09-11 14:30:00,196.97,197.11,196.96,197.04,7263.0,189.178,189.3125,189.1684,189.2452,7263.0
2023-09-11 14:35:00,197.06,197.1,196.85,196.95,13847.0,189.2644,189.3029,189.0627,189.1588,13847.0
2023-09-11 14:40:00,196.92,196.93,196.8,196.81,4636.0,189.13,189.1396,189.0147,189.0243,4636.0
2023-09-11 14:45:00,196.72,196.87,196.6,196.62,7917.0,188.9379,189.082,188.8226,188.8418,7917.0
2023-09-11 14:50:00,196.61,196.66,196.46,196.46,2580.0,188.8322,188.8803,188.6882,188.6882,2580.0
2023-09-11 14:55:00,196.55,196.57,196.4,196.42,5520.0,188.7746,188.7938,188.6305,188.6498,5520.0
2023-09-11 15:00:00,196.41,196.56,196.4,196.44,3518.0,188.6401,188.7842,188.6305,188.669,3518.0
2023-09-11 15:05:00,196.38,196.45,196.34,196.38,3444.0,188.6113,188.6786,188.5729,188.6113,3444.0
2023-09-11 15:10:00,196.36,196.37,196.1,196.2,8457.0,188.5921,188.6017,188.3424,188.4385,8457.0
2023-09-11 15:15:00,196.15,196.31,196.15,196.2,4549.0,188.3904,188.5441,188.3904,188.4385,4549.0
2023-09-11 15:20:00,196.21,196.22,195.89,195.92,10225.0,188.4481,188.4577,188.1407,188.1695,10225.0
2023-09-11 15:25:00,195.92,195.96,195.71,195.8,8799.0,188.1695,188.208,187.9678,188.0543,8799.0
2023-09-11 15:30:00,195.8,195.84,195.72,195.8,13836.0,188.0543,188.0927,187.9774,188.0543,13836.0
2023-09-11 15:35:00,195.81,195.9,195.8,195.86,6830.0,188.0639,188.1503,188.0543,188.1119,6830.0
2023-09-11 15:40:00,195.84,195.93,195.8,195.9,9871.0,188.0927,188.1791,188.0543,188.1503,9871.0
2023-09-11 15:45:00,195.89,195.89,195.71,195.76,7649.0,188.1407,188.1407,187.9678,188.0159,7649.0
2023-09-11 15:50:00,195.8,195.91,195.7,195.8,21045.0,188.0543,188.1599,187.9582,188.0543,21045.0
2023-09-11 15:55:00,195.78,195.97,195.41,195.97,95491.0,188.0351,188.2176,187.6797,188.2176,95491.0
2023-09-12 09:30:00,195.06,195.49,194.05,195.27,21371.0,187.3436,187.7565,186.3735,187.5452,21371.0
2023-09-12 09:35:00,195.44,195.85,195.44,195.57,9023.0,187.7085,188.1023,187.7085,187.8334,9023.0
2023-09-12 09:40:00,195.75,195.93,195.08,195.36,8886.0,188.0063,188.1791,187.3628,187.6317,8886.0
2023-09-12 09:45:00,195.41,195.59,195.24,195.28,23160.0,187.6797,187.8526,187.5164,187.5549,23160.0
2023-09-12 09:50:00,195.29,195.77,195.16,195.77,33650.0,187.5645,188.0255,187.4396,188.0255,33650.0
2023-09-12 09:55:00,195.81,195.9,195.54,195.63,5533.0,188.0639,188.1503,187.8046,187.891,5533.0
2023-09-12 10:00:00,195.73,195.79,195.45,195.53,9049.0,187.987,188.0447,187.7181,187.795,9049.0
2023-09-12 10:05:00,195.45,195.45,195.15,195.33,1889.0,187.7181,187.7181,187.43,187.6029,1889.0
2023-09-12 10:10:00,195.3,195.34,195.14,195.26,2068.0,187.5741,187.6125,187.4204,187.5356,2068.0
2023-09-12 10:15:00,195.21,195.29,195.0,195.29,2677.0,187.4876,187.5645,187.2859,187.5645,2677.0
2023-09-12 10:20:00,195.24,195.69,195.12,195.65,4501.0,187.5164,187.9486,187.4012,187.9102,4501.0
2023-09-12 10:25:00,195.61,196.05,195.44,195.47,29291.0,187.8718,188.2944,187.7085,187.7373,29291.0
2023-09-12 10:30:00,195.53,195.87,195.53,195.82,17950.0,187.795,188.1215,187.795,188.0735,17950.0
2023-09-12 10:35:00,195.78,195.79,195.18,195.2,10206.0,188.0351,188.0447,187.4588,187.478,10206.0
2023-09-12 10:40:00,195.27,195.63,195.26,195.51,4528.0,187.5452,187.891,187.5356,187.7758,4528.0
2023-09-12 10:45:00,195.45,195.45,194.09,194.84,17401.0,187.7181,187.7181,186.4119,187.1323,17401.0
2023-09-12 10:50:00,194.81,195.32,194.71,195.18,10750.0,187.1034,187.5933,187.0074,187.4588,10750.0
2023-09-12 10:55:00,195.19,195.44,195.13,195.26,17972.0,187.4684,187.7085,187.4108,187.5356,17972.0
2023-09-12 11:00:00,195.33,196.11,195.24,195.99,3245.0,187.6029,188.352,187.5164,188.2368,3245.0
2023-09-12 11:05:00,195.99,196.43,195.86,196.4,9165.0,188.2368,188.6594,188.1119,188.6305,9165.0
2023-09-12 11:10:00,196.34,196.46,196.07,196.28,11204.0,188.5729,188.6882,188.3136,188.5153,11204.0
2023-09-12 11:15:00,196.34,196.93,196.28,196.93,3554.0,188.5729,189.1396,188.5153,189.1396,3554.0
2023-09-12 11:20:00,196.78,196.87,196.61,196.64,21182.0,188.9955,189.082,188.8322,188.8611,21182.0
2023-09-12 11:25:00,196.75,197.35,196.72,197.28,21962.0,188.9667,189.543,188.9379,189.4757,21962.0
2023-09-12 11:30:00,197.38,197.8,197.16,197.74,7245.0,189.5718,189.9752,189.3605,189.9175,7245.0
2023-09-12 11:35:00,197.74,198.07,197.58,198.07,8240.0,189.9175,190.2345,189.7639,190.2345,8240.0
2023-09-12 11:40:00,198.09,198.53,198.05,198.52,10776.0,190.2537,190.6763,190.2153,190.6667,10776.0
2023-09-12 11:45:00,198.41,198.57,198.21,198.55,9143.0,190.561,190.7147,190.3689,190.6955,9143.0
2023-09-12 11:50:00,198.54,198.55,198.21,198.26,3697.0,190.6859,190.6955,190.3689,190.417,3697.0
2023-09-12 11:55:00,198.19,198.46,198.19,198.36,4240.0,190.3497,190.6091,190.3497,190.513,4240.0
2023-09-12 12:00:00,198.37,198.51,198.26,198.42,10151.0,190.5226,190.6571,190.417,190.5706,10151.0
2023-09-12 12:05:00,198.41,198.41,198.03,198.37,15935.0,190.561,190.561,190.1961,190.5226,15935.0
2023-09-12 12:10:00,198.37,198.39,198.01,198.28,19430.0,190.5226,190.5418,190.1769,190.4362,19430.0
2023-09-12 12:15:00,198.28,198.39,198.0,198.38,20399.0,190.4362,190.5418,190.1672,190.5322,20399.0
2023-09-12 12:20:00,198.41,198.42,198.24,198.4,4552.0,190.561,190.5706,190.3978,190.5514,4552.0
2023-09-12 12:25:00,198.4,198.44,198.06,198.19,18318.0,190.5514,190.5898,190.2249,190.3497,18318.0
2023-09-12 12:30:00,198.17,198.26,198.03,198.21,6166.0,190.3305,190.417,190.1961,190.3689,6166.0
2023-09-12 12:35:00,198.18,198.53,198.18,198.53,4766.0,190.3401,190.6763,190.3401,190.6763,4766.0
2023-09-12 12:40:00,198.53,198.55,198.49,198.54,3101.0,190.6763,190.6955,190.6379,190.6859,3101.0
2023-09-12 12:45:00,198.54,198.69,198.47,198.67,3640.0,190.6859,190.83,190.6187,190.8107,3640.0
2023-09-12 12:50:00,198.75,198.96,198.75,198.96,5044.0,190.8876,191.0893,190.8876,191.0893,5044.0
2023-09-12 12:55:00,199.0,199.06,198.96,199.03,7075.0,191.1277,191.1853,191.0893,191.1565,7075.0
2023-09-12 13:00:00,199.06,199.06,198.91,198.99,6220.0,191.1853,191.1853,191.0413,191.1181,6220.0
2023-09-12 13:05:00,198.96,199.08,198.9,199.03,3394.0,191.0893,191.2045,191.0316,191.1565,3394.0
2023-09-12 13:10:00,199.14,199.29,199.05,199.07,5068.0,191.2622,191.4062,191.1757,191.1949,5068.0
2023-09-12 13:15:00,199.13,199.13,198.94,198.99,2251.0,191.2525,191.2525,191.0701,191.1181,2251.0
2023-09-12 13:20:00,199.0,199.3,198.99,199.24,5881.0,191.1277,191.4158,191.1181,191.3582,5881.0
2023-09-12 13:25:00,199.18,199.43,199.18,199.43,4747.0,191.3006,191.5407,191.3006,191.5407,4747.0
2023-09-12 13:30:00,199.43,199.43,199.29,199.38,3618.0,191.5407,191.5407,191.4062,191.4927,3618.0
2023-09-12 13:35:00,199.43,199.57,199.43,199.49,6061.0,191.5407,191.6751,191.5407,191.5983,6061.0
2023-09-12 13:40:00,199.53,199.53,199.23,199.34,3955.0,191.6367,191.6367,191.3486,191.4542,3955.0
2023-09-12 13:45:00,199.3,199.3,199.14,199.18,5678.0,191.4158,191.4158,191.2622,191.3006,5678.0
2023-09-12 13:50:00,199.23,199.37,199.2,199.23,6179.0,191.3486,191.4831,191.3198,191.3486,6179.0
2023-09-12 13:55:00,199.18,199.18,198.81,198.86,3409.0,191.3006,191.3006,190.9452,190.9932,3409.0
2023-09-12 14:00:00,198.84,198.85,198.7,198.76,5568.0,190.974,190.9836,190.8396,190.8972,5568.0
2023-09-12 14:05:00,198.83,198.85,198.74,198.78,4402.0,190.9644,190.9836,190.878,190.9164,4402.0
2023-09-12 14:10:00,198.78,198.95,198.76,198.87,7117.0,190.9164,191.0797,190.8972,191.0028,7117.0
2023-09-12 14:15:00,198.87,198.95,198.79,198.86,6835.0,191.0028,191.0797,190.926,190.9932,6835.0
2023-09-12 14:20:00,198.81,198.89,198.81,198.84,1469.0,190.9452,191.022,190.9452,190.974,1469.0
2023-09-12 14:25:00,198.82,198.87,198.78,198.81,6021.0,190.9548,191.0028,190.9164,190.9452,6021.0
2023-09-12 14:30:00,198.81,198.9,198.77,198.9,4110.0,190.9452,191.0316,190.9068,191.0316,4110.0
2023-09-12 14:35:00,198.9,198.9,198.68,198.9,8906.0,191.0316,191.0316,190.8203,191.0316,8906.0
2023-09-12 14:40:00,198.9,198.9,198.48,198.61,3633.0,191.0316,191.0316,190.6283,190.7531,3633.0
2023-09-12 14:45:00,198.56,198.58,198.38,198.39,7256.0,190.7051,190.7243,190.5322,190.5418,7256.0
2023-09-12 14:50:00,198.41,198.44,198.32,198.42,5911.0,190.561,190.5898,190.4746,190.5706,5911.0
2023-09-12 14:55:00,198.41,198.46,198.33,198.37,9497.0,190.561,190.6091,190.4842,190.5226,9497.0
2023-09-12 15:00:00,198.33,198.33,198.21,198.26,6480.0,190.4842,190.4842,190.3689,190.417,6480.0
2023-09-12 15:05:00,198.24,198.38,198.24,198.38,5832.0,190.3978,190.5322,190.3978,190.5322,5832.0
2023-09-12 15:10:00,198.39,198.42,198.26,198.31,6170.0,190.5418,190.5706,190.417,190.465,6170.0
2023-09-12 15:15:00,198.29,198.29,198.14,198.16,6820.0,190.4458,190.4458,190.3017,190.3209,6820.0
2023-09-12 15:20:00,198.17,198.23,198.04,198.16,16842.0,190.3305,190.3882,190.2057,190.3209,16842.0
2023-09-12 15:25:00,198.16,198.3,198.16,198.25,18731.0,190.3209,190.4554,190.3209,190.4074,18731.0
2023-09-12 15:30:00,198.27,198.45,198.12,198.19,12933.0,190.4266,190.5994,190.2825,190.3497,12933.0
2023-09-12 15:35:00,198.17,198.42,198.17,198.41,9883.0,190.3305,190.5706,190.3305,190.561,9883.0
2023-09-12 15:40:00,198.44,198.5,198.19,198.23,16438.0,190.5898,190.6475,190.3497,190.3882,16438.0
2023-09-12 15:45:00,198.15,198.24,197.91,197.91,22243.0,190.3113,190.3978,190.0808,190.0808,22243.0
2023-09-12 15:50:00,197.96,198.44,197.96,198.38,33866.0,190.1288,190.5898,190.1288,190.5322,33866.0
2023-09-12 15:55:00,198.4,198.6,198.14,198.55,133883.0,190.5514,190.7435,190.3017,190.6955,133883.0
2023-09-13 09:30:00,198.74,199.74,198.33,199.67,17532.0,190.878,191.8384,190.4842,191.7712,17532.0
2023-09-13 09:35:00,199.67,199.68,199.0,199.28,11750.0,191.7712,191.7808,191.1277,191.3966,11750.0
2023-09-13 09:40:00,199.25,199.25,198.38,198.48,5631.0,191.3678,191.3678,190.5322,190.6283,5631.0
2023-09-13 09:45:00,198.57,198.67,198.16,198.16,3877.0,190.7147,190.8107,190.3209,190.3209,3877.0
2023-09-13 09:50:00,198.32,198.37,197.88,198.28,3893.0,190.4746,190.5226,190.052,190.4362,3893.0
2023-09-13 09:55:00,198.32,198.68,198.08,198.68,5238.0,190.4746,190.8203,190.2441,190.8203,5238.0
2023-09-13 10:00:00,198.71,198.91,198.63,198.64,9757.0,190.8492,191.0413,190.7723,190.7819,9757.0
2023-09-13 10:05:00,198.53,198.54,198.15,198.21,3016.0,190.6763,190.6859,190.3113,190.3689,3016.0
2023-09-13 10:10:00,198.2,198.2,197.67,197.68,2499.0,190.3593,190.3593,189.8503,189.8599,2499.0
2023-09-13 10:15:00,197.75,197.75,197.43,197.48,4293.0,189.9271,189.9271,189.6198,189.6678,4293.0
2023-09-13 10:20:00,197.37,197.7,197.3,197.39,3607.0,189.5622,189.8791,189.4949,189.5814,3607.0
2023-09-13 10:25:00,197.36,197.41,197.12,197.29,3853.0,189.5526,189.6006,189.3221,189.4853,3853.0
2023-09-13 10:30:00,197.33,197.73,197.33,197.69,6707.0,189.5238,189.9079,189.5238,189.8695,6707.0
2023-09-13 10:35:00,197.75,198.24,197.67,197.96,11723.0,189.9271,190.3978,189.8503,190.1288,11723.0
2023-09-13 10:40:00,197.93,198.15,197.82,197.98,6769.0,190.1,190.3113,189.9944,190.148,6769.0
2023-09-13 10:45:00,197.98,198.41,197.96,198.24,3745.0,190.148,190.561,190.1288,190.3978,3745.0
2023-09-13 10:50:00,198.18,198.62,197.94,198.6,6859.0,190.3401,190.7627,190.1096,190.7435,6859.0
2023-09-13 10:55:00,198.51,198.64,198.37,198.5,10790.0,190.6571,190.7819,190.5226,190.6475,10790.0
2023-09-13 11:00:00,198.43,198.5,198.0,198.15,12521.0,190.5802,190.6475,190.1672,190.3113,12521.0
2023-09-13 11:05:00,198.19,198.25,197.86,198.09,11257.0,190.3497,190.4074,190.0328,190.2537,11257.0
2023-09-13 11:10:00,198.1,198.19,198.0,198.0,7743.0,190.2633,190.3497,190.1672,190.1672,7743.0
2023-09-13 11:15:00,198.15,198.26,197.96,198.0,10652.0,190.3113,190.417,190.1288,190.1672,10652.0
2023-09-13 11:20:00,198.0,198.01,197.79,197.96,3956.0,190.1672,190.1769,189.9656,190.1288,3956.0
2023-09-13 11:25:00,198.03,198.18,197.99,198.16,3380.0,190.1961,190.3401,190.1576,190.3209,3380.0
2023-09-13 11:30:00,198.22,198.34,198.21,198.26,3392.0,190.3785,190.4938,190.3689,190.417,3392.0
2023-09-13 11:35:00,198.24,198.35,198.22,198.34,2760.0,190.3978,190.5034,190.3785,190.4938,2760.0
2023-09-13 11:40:00,198.22,198.52,198.2,198.51,3218.0,190.3785,190.6667,190.3593,190.6571,3218.0
2023-09-13 11:45:00,198.48,198.48,198.19,198.2,5779.0,190.6283,190.6283,190.3497,190.3593,5779.0
2023-09-13 11:50:00,198.14,198.17,197.99,198.14,4119.0,190.3017,190.3305,190.1576,190.3017,4119.0
2023-09-13 11:55:00,198.2,198.87,198.16,198.86,2810.0,190.3593,191.0028,190.3209,190.9932,2810.0
2023-09-13 12:00:00,198.78,199.21,198.69,199.1,28759.0,190.9164,191.3294,190.83,191.2237,28759.0
2023-09-13 12:05:00,199.26,200.18,199.23,199.79,15465.0,191.3774,192.261,191.3486,191.8864,15465.0
2023-09-13 12:10:00,199.77,200.21,199.72,200.03,5256.0,191.8672,192.2898,191.8192,192.1169,5256.0
2023-09-13 12:15:00,200.02,200.78,200.02,200.77,12088.0,192.1073,192.8373,192.1073,192.8277,12088.0
2023-09-13 12:20:00,200.81,201.21,200.75,201.16,20605.0,192.8661,193.2503,192.8085,193.2022,20605.0
2023-09-13 12:25:00,201.16,201.58,201.11,201.18,19554.0,193.2022,193.6056,193.1542,193.2215,19554.0
2023-09-13 12:30:00,201.17,201.17,200.82,200.89,27160.0,193.2118,193.2118,192.8757,192.9429,27160.0
2023-09-13 12:35:00,200.96,201.06,200.72,200.96,11474.0,193.0102,193.1062,192.7796,193.0102,11474.0
2023-09-13 12:40:00,200.88,201.03,200.73,200.94,9587.0,192.9333,193.0774,192.7893,192.9909,9587.0
2023-09-13 12:45:00,200.94,201.0,200.69,200.76,9277.0,192.9909,193.0486,192.7508,192.8181,9277.0
2023-09-13 12:50:00,200.81,200.89,200.61,200.61,4281.0,192.8661,192.9429,192.674,192.674,4281.0
2023-09-13 12:55:00,200.65,200.85,200.62,200.8,3266.0,192.7124,192.9045,192.6836,192.8565,3266.0
2023-09-13 13:00:00,200.76,201.0,200.67,200.67,9816.0,192.8181,193.0486,192.7316,192.7316,9816.0
2023-09-13 13:05:00,200.68,200.77,200.6,200.71,5698.0,192.7412,192.8277,192.6644,192.77,5698.0
2023-09-13 13:10:00,200.71,200.74,200.61,200.64,5345.0,192.77,192.7989,192.674,192.7028,5345.0
2023-09-13 13:15:00,200.66,200.89,200.55,200.56,6727.0,192.722,192.9429,192.6164,192.626,6727.0
2023-09-13 13:20:00,200.56,200.61,200.46,200.54,5268.0,192.626,192.674,192.5299,192.6068,5268.0
2023-09-13 13:25:00,200.5,200.57,200.39,200.55,7400.0,192.5684,192.6356,192.4627,192.6164,7400.0
2023-09-13 13:30:00,200.55,200.62,200.41,200.5,6176.0,192.6164,192.6836,192.4819,192.5684,6176.0
2023-09-13 13:35:00,200.5,200.51,200.19,200.26,3582.0,192.5684,192.578,192.2706,192.3378,3582.0
2023-09-13 13:40:00,200.26,200.34,200.26,200.32,1647.0,192.3378,192.4147,192.3378,192.3955,1647.0
2023-09-13 13:45:00,200.32,200.49,200.24,200.43,5351.0,192.3955,192.5587,192.3186,192.5011,5351.0
2023-09-13 13:50:00,200.43,200.48,200.32,200.46,3349.0,192.5011,192.5491,192.3955,192.5299,3349.0
2023-09-13 13:55:00,200.47,200.7,200.46,200.57,3348.0,192.5395,192.7604,192.5299,192.6356,3348.0
2023-09-13 14:00:00,200.52,200.57,200.21,200.21,7232.0,192.5876,192.6356,192.2898,192.2898,7232.0
2023-09-13 14:05:00,200.16,200.33,200.04,200.33,5760.0,192.2418,192.4051,192.1265,192.4051,5760.0
2023-09-13 14:10:00,200.31,200.43,200.26,200.27,9687.0,192.3859,192.5011,192.3378,192.3475,9687.0
2023-09-13 14:15:00,200.26,200.31,200.17,200.22,5052.0,192.3378,192.3859,192.2514,192.2994,5052.0
2023-09-13 14:20:00,200.24,200.3,200.16,200.25,5048.0,192.3186,192.3763,192.2418,192.3282,5048.0
2023-09-13 14:25:00,200.24,200.53,200.2,200.46,7313.0,192.3186,192.5972,192.2802,192.5299,7313.0
2023-09-13 14:30:00,200.51,200.52,200.39,200.49,9960.0,192.578,192.5876,192.4627,192.5587,9960.0
2023-09-13 14:35:00,200.47,200.76,200.47,200.76,6316.0,192.5395,192.8181,192.5395,192.8181,6316.0
2023-09-13 14:40:00,200.78,200.79,200.54,200.54,15889.0,192.8373,192.8469,192.6068,192.6068,15889.0
2023-09-13 14:45:00,200.56,200.64,200.35,200.46,14866.0,192.626,192.7028,192.4243,192.5299,14866.0
2023-09-13 14:50:00,200.35,200.4,200.11,200.11,6198.0,192.4243,192.4723,192.1938,192.1938,6198.0
2023-09-13 14:55:00,200.16,200.34,200.06,200.23,4788.0,192.2418,192.4147,192.1458,192.309,4788.0
2023-09-13 15:00:00,200.24,200.39,200.12,200.24,14140.0,192.3186,192.4627,192.2034,192.3186,14140.0
2023-09-13 15:05:00,200.29,200.33,200.15,200.16,5834.0,192.3667,192.4051,192.2322,192.2418,5834.0
2023-09-13 15:10:00,200.21,200.23,200.14,200.19,7156.0,192.2898,192.309,192.2226,192.2706,7156.0
2023-09-13 15:15:00,200.18,200.27,200.0,200.04,8999.0,192.261,192.3475,192.0881,192.1265,8999.0
2023-09-13 15:20:00,200.07,200.22,200.04,200.05,9745.0,192.1554,192.2994,192.1265,192.1362,9745.0
2023-09-13 15:25:00,200.12,200.2,199.96,199.99,10854.0,192.2034,192.2802,192.0497,192.0785,10854.0
2023-09-13 15:30:00,200.02,200.66,200.02,200.59,12628.0,192.1073,192.722,192.1073,192.6548,12628.0
2023-09-13 15:35:00,200.62,200.69,200.57,200.59,13265.0,192.6836,192.7508,192.6356,192.6548,13265.0
2023-09-13 15:40:00,200.58,200.71,200.47,200.5,18503.0,192.6452,192.77,192.5395,192.5684,18503.0
2023-09-13 15:45:00,200.46,200.54,200.29,200.36,28118.0,192.5299,192.6068,192.3667,192.4339,28118.0
2023-09-13 15:50:00,200.4,200.65,200.28,200.48,71925.0,192.4723,192.7124,192.3571,192.5491,71925.0
2023-09-13 15:55:00,200.48,200.92,200.47,200.82,117334.0,192.5491,192.9717,192.5395,192.8757,117334.0
2023-09-14 09:30:00,202.61,203.2,202.24,203.18,8177.0,194.5949,195.1615,194.2395,195.1423,8177.0
2023-09-14 09:35:00,203.14,203.93,203.13,203.27,3582.0,195.1039,195.8627,195.0943,195.2288,3582.0
2023-09-14 09:40:00,203.17,203.54,202.97,203.17,9897.0,195.1327,195.4881,194.9406,195.1327,9897.0
2023-09-14 09:45:00,203.3,203.94,203.29,203.84,9254.0,195.2576,195.8723,195.248,195.7762,9254.0
2023-09-14 09:50:00,203.96,204.5,203.83,204.42,24536.0,195.8915,196.4101,195.7666,196.3333,24536.0
2023-09-14 09:55:00,204.38,204.6,204.29,204.36,14545.0,196.2949,196.5062,196.2084,196.2757,14545.0
2023-09-14 10:00:00,204.47,204.56,203.63,203.63,5397.0,196.3813,196.4677,195.5745,195.5745,5397.0
2023-09-14 10:05:00,203.73,203.86,203.3,203.3,23313.0,195.6706,195.7954,195.2576,195.2576,23313.0
2023-09-14 10:10:00,203.41,203.63,203.21,203.63,6141.0,195.3632,195.5745,195.1711,195.5745,6141.0
2023-09-14 10:15:00,203.58,203.65,203.49,203.6,6400.0,195.5265,195.5937,195.4401,195.5457,6400.0
2023-09-14 10:20:00,203.47,203.55,203.18,203.49,15254.0,195.4209,195.4977,195.1423,195.4401,15254.0
2023-09-14 10:25:00,203.45,203.62,203.27,203.5,4224.0,195.4017,195.5649,195.2288,195.4497,4224.0
2023-09-14 10:30:00,203.52,203.54,203.33,203.4,1795.0,195.4689,195.4881,195.2864,195.3536,1795.0
2023-09-14 10:35:00,203.41,203.47,203.3,203.38,3532.0,195.3632,195.4209,195.2576,195.3344,3532.0
2023-09-14 10:40:00,203.29,203.69,203.29,203.65,5784.0,195.248,195.6322,195.248,195.5937,5784.0
2023-09-14 10:45:00,203.7,203.8,203.54,203.66,4488.0,195.6418,195.7378,195.4881,195.6033,4488.0
2023-09-14 10:50:00,203.71,204.17,203.71,204.1,6780.0,195.6514,196.0932,195.6514,196.0259,6780.0
2023-09-14 10:55:00,204.15,204.51,204.12,204.44,7871.0,196.074,196.4197,196.0451,196.3525,7871.0
2023-09-14 11:00:00,204.41,204.5,204.16,204.3,5107.0,196.3237,196.4101,196.0836,196.218,5107.0
2023-09-14 11:05:00,204.29,204.4,204.07,204.28,3613.0,196.2084,196.3141,195.9971,196.1988,3613.0
2023-09-14 11:10:00,204.28,204.56,204.15,204.46,4413.0,196.1988,196.4677,196.074,196.3717,4413.0
2023-09-14 11:15:00,204.43,204.85,204.39,204.68,36671.0,196.3429,196.7463,196.3045,196.583,36671.0
2023-09-14 11:20:00,204.76,204.95,204.59,204.76,30697.0,196.6598,196.8423,196.4966,196.6598,30697.0
2023-09-14 11:25:00,204.76,205.1,204.76,204.95,8551.0,196.6598,196.9864,196.6598,196.8423,8551.0
2023-09-14 11:30:00,204.97,205.05,204.67,204.68,6665.0,196.8615,196.9384,196.5734,196.583,6665.0
2023-09-14 11:35:00,204.67,204.73,204.35,204.53,25354.0,196.5734,196.631,196.266,196.4389,25354.0
2023-09-14 11:40:00,204.58,204.74,204.42,204.59,21994.0,196.4869,196.6406,196.3333,196.4966,21994.0
2023-09-14 11:45:00,204.48,204.57,204.15,204.19,5911.0,196.3909,196.4773,196.074,196.1124,5911.0
2023-09-14 11:50:00,204.13,204.37,204.1,204.36,7077.0,196.0548,196.2853,196.0259,196.2757,7077.0
2023-09-14 11:55:00,204.39,204.87,204.39,204.78,15800.0,196.3045,196.7655,196.3045,196.679,15800.0
2023-09-14 12:00:00,204.8,204.84,204.62,204.75,5074.0,196.6982,196.7367,196.5254,196.6502,5074.0
2023-09-14 12:05:00,204.57,205.0,204.56,204.96,2360.0,196.4773,196.8903,196.4677,196.8519,2360.0
2023-09-14 12:10:00,204.96,205.01,204.79,205.01,4282.0,196.8519,196.8999,196.6886,196.8999,4282.0
2023-09-14 12:15:00,204.95,205.26,204.9,205.25,6412.0,196.8423,197.14,196.7943,197.1304,6412.0
2023-09-14 12:20:00,205.27,205.29,205.02,205.22,4895.0,197.1497,197.1689,196.9095,197.1016,4895.0
2023-09-14 12:25:00,205.2,205.38,205.18,205.32,6943.0,197.0824,197.2553,197.0632,197.1977,6943.0
2023-09-14 12:30:00,205.34,205.6,205.32,205.6,5545.0,197.2169,197.4666,197.1977,197.4666,5545.0
2023-09-14 12:35:00,205.61,205.61,205.36,205.49,3876.0,197.4762,197.4762,197.2361,197.361,3876.0
2023-09-14 12:40:00,205.45,205.75,205.45,205.75,4308.0,197.3225,197.6107,197.3225,197.6107,4308.0
2023-09-14 12:45:00,205.75,205.79,205.67,205.76,8686.0,197.6107,197.6491,197.5338,197.6203,8686.0
2023-09-14 12:50:00,205.7,205.79,205.65,205.71,4923.0,197.5626,197.6491,197.5146,197.5722,4923.0
2023-09-14 12:55:00,205.69,205.85,205.61,205.85,9977.0,197.553,197.7067,197.4762,197.7067,9977.0
2023-09-14 13:00:00,205.81,205.98,205.72,205.97,9255.0,197.6683,197.8316,197.5819,197.822,9255.0
2023-09-14 13:05:00,205.94,206.17,205.87,206.09,9629.0,197.7931,198.014,197.7259,197.9372,9629.0
2023-09-14 13:10:00,206.03,206.03,205.61,205.65,4578.0,197.8796,197.8796,197.4762,197.5146,4578.0
2023-09-14 13:15:00,205.77,206.22,205.65,206.18,8753.0,197.6299,198.0621,197.5146,198.0237,8753.0
2023-09-14 13:20:00,206.25,206.25,206.0,206.18,9699.0,198.0909,198.0909,197.8508,198.0237,9699.0
2023-09-14 13:25:00,206.2,206.23,205.93,206.02,9481.0,198.0429,198.0717,197.7835,197.87,9481.0
2023-09-14 13:30:00,206.0,206.0,205.85,205.95,3525.0,197.8508,197.8508,197.7067,197.8028,3525.0
2023-09-14 13:35:00,205.92,205.92,205.55,205.61,3201.0,197.7739,197.7739,197.4186,197.4762,3201.0
2023-09-14 13:40:00,205.61,205.61,205.43,205.58,4039.0,197.4762,197.4762,197.3033,197.4474,4039.0
2023-09-14 13:45:00,205.55,205.55,205.25,205.29,4470.0,197.4186,197.4186,197.1304,197.1689,4470.0
2023-09-14 13:50:00,205.27,205.48,205.27,205.48,4320.0,197.1497,197.3513,197.1497,197.3513,4320.0
2023-09-14 13:55:00,205.52,205.71,205.52,205.71,9740.0,197.3898,197.5722,197.3898,197.5722,9740.0
2023-09-14 14:00:00,205.71,205.97,205.69,205.92,7502.0,197.5722,197.822,197.553,197.7739,7502.0
2023-09-14 14:05:00,205.86,206.11,205.79,206.08,11271.0,197.7163,197.9564,197.6491,197.9276,11271.0
2023-09-14 14:10:00,206.15,206.18,205.92,206.13,8395.0,197.9948,198.0237,197.7739,197.9756,8395.0
2023-09-14 14:15:00,206.17,206.26,206.12,206.18,8216.0,198.014,198.1005,197.966,198.0237,8216.0
2023-09-14 14:20:00,206.14,206.42,206.1,206.32,7637.0,197.9852,198.2542,197.9468,198.1581,7637.0
2023-09-14 14:25:00,206.25,206.39,206.2,206.2,4046.0,198.0909,198.2253,198.0429,198.0429,4046.0
2023-09-14 14:30:00,206.15,206.44,206.15,206.37,3349.0,197.9948,198.2734,197.9948,198.2061,3349.0
2023-09-14 14:35:00,206.38,206.38,206.07,206.07,3542.0,198.2157,198.2157,197.918,197.918,3542.0
2023-09-14 14:40:00,206.1,206.25,205.96,206.19,6796.0,197.9468,198.0909,197.8124,198.0333,6796.0
2023-09-14 14:45:00,206.18,206.18,205.83,206.15,5841.0,198.0237,198.0237,197.6875,197.9948,5841.0
2023-09-14 14:50:00,206.23,206.26,206.11,206.26,5756.0,198.0717,198.1005,197.9564,198.1005,5756.0
2023-09-14 14:55:00,206.26,206.38,206.26,206.32,3334.0,198.1005,198.2157,198.1005,198.1581,3334.0
2023-09-14 15:00:00,206.35,206.52,206.07,206.51,11151.0,198.1869,198.3502,197.918,198.3406,11151.0
2023-09-14 15:05:00,206.51,206.56,206.4,206.48,11376.0,198.3406,198.3886,198.235,198.3118,11376.0
2023-09-14 15:10:00,206.48,206.74,206.47,206.64,6106.0,198.3118,198.5615,198.3022,198.4655,6106.0
2023-09-14 15:15:00,206.7,206.97,206.65,206.78,14727.0,198.5231,198.7824,198.4751,198.5999,14727.0
2023-09-14 15:20:00,206.75,206.87,206.69,206.72,7661.0,198.5711,198.6864,198.5135,198.5423,7661.0
2023-09-14 15:25:00,206.71,206.8,206.66,206.75,9983.0,198.5327,198.6191,198.4847,198.5711,9983.0
2023-09-14 15:30:00,206.74,206.88,206.69,206.79,15957.0,198.5615,198.696,198.5135,198.6095,15957.0
2023-09-14 15:35:00,206.79,206.9,206.69,206.74,16643.0,198.6095,198.7152,198.5135,198.5615,16643.0
2023-09-14 15:40:00,206.74,206.78,206.5,206.6,18897.0,198.5615,198.5999,198.331,198.427,18897.0
2023-09-14 15:45:00,206.6,206.73,206.3,206.7,34519.0,198.427,198.5519,198.1389,198.5231,34519.0
2023-09-14 15:50:00,206.7,206.98,206.34,206.67,77087.0,198.5231,198.792,198.1773,198.4943,77087.0
2023-09-14 15:55:00,206.69,206.87,206.39,206.6,79659.0,198.5135,198.6864,198.2253,198.427,79659.0
2023-09-15 09:30:00,205.97,206.23,205.01,205.85,160126.0,197.822,198.0717,196.8999,197.7067,160126.0
2023-09-15 09:35:00,205.85,205.96,205.39,205.7,4357.0,197.7067,197.8124,197.2649,197.5626,4357.0
2023-09-15 09:40:00,205.58,206.68,205.33,206.17,8150.0,197.4474,198.5039,197.2073,198.014,8150.0
2023-09-15 09:45:00,206.09,206.29,205.85,205.97,2863.0,197.9372,198.1293,197.7067,197.822,2863.0
2023-09-15 09:50:00,205.87,206.03,205.34,205.63,7119.0,197.7259,197.8796,197.2169,197.4954,7119.0
2023-09-15 09:55:00,205.7,205.91,205.31,205.54,8387.0,197.5626,197.7643,197.1881,197.409,8387.0
2023-09-15 10:00:00,205.51,206.38,205.26,205.55,7193.0,197.3802,198.2157,197.14,197.4186,7193.0
2023-09-15 10:05:00,205.64,205.83,205.45,205.52,4703.0,197.505,197.6875,197.3225,197.3898,4703.0
2023-09-15 10:10:00,205.61,205.76,205.35,205.44,3128.0,197.4762,197.6203,197.2265,197.3129,3128.0
2023-09-15 10:15:00,205.45,205.6,205.28,205.6,4488.0,197.3225,197.4666,197.1593,197.4666,4488.0
2023-09-15 10:20:00,205.52,205.68,205.44,205.49,11417.0,197.3898,197.5434,197.3129,197.361,11417.0
2023-09-15 10:25:00,205.36,205.49,205.36,205.38,1479.0,197.2361,197.361,197.2361,197.2553,1479.0
2023-09-15 10:30:00,205.35,205.44,204.84,204.87,9871.0,197.2265,197.3129,196.7367,196.7655,9871.0
2023-09-15 10:35:00,204.87,205.16,204.74,205.13,8095.0,196.7655,197.044,196.6406,197.0152,8095.0
2023-09-15 10:40:00,205.01,205.19,205.01,205.03,2189.0,196.8999,197.0728,196.8999,196.9191,2189.0
2023-09-15 10:45:00,205.11,205.19,204.98,205.09,3752.0,196.996,197.0728,196.8711,196.9768,3752.0
2023-09-15 10:50:00,205.19,205.19,204.75,205.0,7127.0,197.0728,197.0728,196.6502,196.8903,7127.0
2023-09-15 10:55:00,205.01,205.13,204.84,204.84,2967.0,196.8999,197.0152,196.7367,196.7367,2967.0
2023-09-15 11:00:00,205.02,205.03,204.71,204.97,4365.0,196.9095,196.9191,196.6118,196.8615,4365.0
2023-09-15 11:05:00,204.95,205.08,204.78,205.03,6870.0,196.8423,196.9672,196.679,196.9191,6870.0
2023-09-15 11:10:00,205.03,205.05,204.81,205.02,4201.0,196.9191,196.9384,196.7079,196.9095,4201.0
2023-09-15 11:15:00,205.03,205.26,205.02,205.23,4712.0,196.9191,197.14,196.9095,197.1112,4712.0
2023-09-15 11:20:00,205.2,205.24,204.99,205.01,2347.0,197.0824,197.1208,196.8807,196.8999,2347.0
2023-09-15 11:25:00,205.1,205.1,204.9,205.08,5690.0,196.9864,196.9864,196.7943,196.9672,5690.0
2023-09-15 11:30:00,205.01,205.01,204.74,204.74,6361.0,196.8999,196.8999,196.6406,196.6406,6361.0
2023-09-15 11:35:00,204.71,204.95,204.66,204.84,7236.0,196.6118,196.8423,196.5638,196.7367,7236.0
2023-09-15 11:40:00,204.83,204.89,204.8,204.89,4588.0,196.7271,196.7847,196.6982,196.7847,4588.0
2023-09-15 11:45:00,204.84,204.9,204.7,204.7,2066.0,196.7367,196.7943,196.6022,196.6022,2066.0
2023-09-15 11:50:00,204.79,204.83,204.6,204.83,4823.0,196.6886,196.7271,196.5062,196.7271,4823.0
2023-09-15 11:55:00,204.74,204.97,204.71,204.82,3126.0,196.6406,196.8615,196.6118,196.7175,3126.0
2023-09-15 12:00:00,204.79,204.88,204.79,204.87,1566.0,196.6886,196.7751,196.6886,196.7655,1566.0
2023-09-15 12:05:00,204.87,204.88,204.66,204.67,3142.0,196.7655,196.7751,196.5638,196.5734,3142.0
2023-09-15 12:10:00,204.64,204.64,204.49,204.58,2172.0,196.5446,196.5446,196.4005,196.4869,2172.0
2023-09-15 12:15:00,204.55,204.62,204.45,204.62,3295.0,196.4581,196.5254,196.3621,196.5254,3295.0
2023-09-15 12:20:00,204.62,204.79,204.46,204.79,7432.0,196.5254,196.6886,196.3717,196.6886,7432.0
2023-09-15 12:25:00,204.78,204.78,204.54,204.61,6615.0,196.679,196.679,196.4485,196.5158,6615.0
2023-09-15 12:30:00,204.66,204.67,204.4,204.41,9109.0,196.5638,196.5734,196.3141,196.3237,9109.0
2023-09-15 12:35:00,204.27,204.28,204.13,204.17,3500.0,196.1892,196.1988,196.0548,196.0932,3500.0
2023-09-15 12:40:00,204.07,204.4,204.03,204.22,5900.0,195.9971,196.3141,195.9587,196.1412,5900.0
2023-09-15 12:45:00,204.22,204.22,204.08,204.09,3416.0,196.1412,196.1412,196.0067,196.0163,3416.0
2023-09-15 12:50:00,204.06,204.08,204.0,204.03,1942.0,195.9875,196.0067,195.9299,195.9587,1942.0
2023-09-15 12:55:00,203.97,204.06,203.77,203.88,14155.0,195.9011,195.9875,195.709,195.8146,14155.0
2023-09-15 13:00:00,203.94,203.94,203.55,203.61,2239.0,195.8723,195.8723,195.4977,195.5553,2239.0
2023-09-15 13:05:00,203.52,203.63,203.41,203.57,40828.0,195.4689,195.5745,195.3632,195.5169,40828.0
2023-09-15 13:10:00,203.56,203.72,203.47,203.72,5070.0,195.5073,195.661,195.4209,195.661,5070.0
2023-09-15 13:15:00,203.6,203.68,203.55,203.59,1482.0,195.5457,195.6226,195.4977,195.5361,1482.0
2023-09-15 13:20:00,203.63,203.63,203.23,203.33,5203.0,195.5745,195.5745,195.1904,195.2864,5203.0
2023-09-15 13:25:00,203.22,203.47,203.22,203.47,633.0,195.1808,195.4209,195.1808,195.4209,633.0
2023-09-15 13:30:00,203.51,203.51,203.21,203.44,3210.0,195.4593,195.4593,195.1711,195.392,3210.0
2023-09-15 13:35:00,203.56,203.75,203.56,203.75,1865.0,195.5073,195.6898,195.5073,195.6898,1865.0
2023-09-15 13:40:00,203.76,204.2,203.74,204.16,4007.0,195.6994,196.122,195.6802,196.0836,4007.0
2023-09-15 13:45:00,204.23,204.6,204.21,204.6,13376.0,196.1508,196.5062,196.1316,196.5062,13376.0
2023-09-15 13:50:00,204.59,204.82,204.58,204.8,3041.0,196.4966,196.7175,196.4869,196.6982,3041.0
2023-09-15 13:55:00,204.78,204.78,204.57,204.68,5468.0,196.679,196.679,196.4773,196.583,5468.0
2023-09-15 14:00:00,204.63,204.63,204.02,204.09,5358.0,196.535,196.535,195.9491,196.0163,5358.0
2023-09-15 14:05:00,204.16,204.4,203.95,204.26,6910.0,196.0836,196.3141,195.8819,196.1796,6910.0
2023-09-15 14:10:00,204.3,204.49,204.2,204.31,3224.0,196.218,196.4005,196.122,196.2276,3224.0
2023-09-15 14:15:00,204.29,204.31,203.98,203.99,3266.0,196.2084,196.2276,195.9107,195.9203,3266.0
2023-09-15 14:20:00,203.95,204.08,203.95,204.08,1274.0,195.8819,196.0067,195.8819,196.0067,1274.0
2023-09-15 14:25:00,204.03,204.06,203.91,204.02,2667.0,195.9587,195.9875,195.8435,195.9491,2667.0
2023-09-15 14:30:00,204.06,204.26,204.04,204.19,1894.0,195.9875,196.1796,195.9683,196.1124,1894.0
2023-09-15 14:35:00,204.17,204.24,203.98,204.24,15725.0,196.0932,196.1604,195.9107,196.1604,15725.0
2023-09-15 14:40:00,204.23,204.44,204.22,204.43,4351.0,196.1508,196.3525,196.1412,196.3429,4351.0
2023-09-15 14:45:00,204.56,204.7,204.47,204.52,5787.0,196.4677,196.6022,196.3813,196.4293,5787.0
2023-09-15 14:50:00,204.5,204.76,204.48,204.76,2800.0,196.4101,196.6598,196.3909,196.6598,2800.0
2023-09-15 14:55:00,204.8,204.91,204.72,204.91,2350.0,196.6982,196.8039,196.6214,196.8039,2350.0
2023-09-15 15:00:00,204.91,205.0,204.8,204.96,3411.0,196.8039,196.8903,196.6982,196.8519,3411.0
2023-09-15 15:05:00,204.94,204.95,204.7,204.7,4577.0,196.8327,196.8423,196.6022,196.6022,4577.0
2023-09-15 15:10:00,204.69,205.02,204.68,204.97,1575.0,196.5926,196.9095,196.583,196.8615,1575.0
2023-09-15 15:15:00,204.97,205.01,204.79,204.89,3775.0,196.8615,196.8999,196.6886,196.7847,3775.0
2023-09-15 15:20:00,204.85,204.93,204.75,204.81,12192.0,196.7463,196.8231,196.6502,196.7079,12192.0
2023-09-15 15:25:00,204.83,204.86,204.74,204.82,4796.0,196.7271,196.7559,196.6406,196.7175,4796.0
2023-09-15 15:30:00,204.81,204.9,204.76,204.81,8464.0,196.7079,196.7943,196.6598,196.7079,8464.0
2023-09-15 15:35:00,204.8,204.8,204.47,204.48,6742.0,196.6982,196.6982,196.3813,196.3909,6742.0
2023-09-15 15:40:00,204.43,204.47,204.24,204.47,11324.0,196.3429,196.3813,196.1604,196.3813,11324.0
2023-09-15 15:45:00,204.44,204.48,204.15,204.18,21849.0,196.3525,196.3909,196.074,196.1028,21849.0
2023-09-15 15:50:00,204.16,204.32,203.92,204.27,61392.0,196.0836,196.2372,195.8531,196.1892,61392.0
2023-09-15 15:55:00,204.23,204.4,203.98,204.05,62023.0,196.1508,196.3141,195.9107,195.9779,62023.0
2023-09-18 09:30:00,204.39,204.68,203.66,204.12,16389.0,196.3045,196.583,195.6033,196.0451,16389.0
2023-09-18 09:35:00,203.95,204.05,202.54,202.72,3814.0,195.8819,195.9779,194.5277,194.7005,3814.0
2023-09-18 09:40:00,203.04,203.16,202.56,202.85,6981.0,195.0079,195.1231,194.5469,194.8254,6981.0
2023-09-18 09:45:00,202.87,203.12,202.74,202.75,6510.0,194.8446,195.0847,194.7197,194.7293,6510.0
2023-09-18 09:50:00,202.55,203.0,202.06,202.83,10665.0,194.5373,194.9695,194.0666,194.8062,10665.0
2023-09-18 09:55:00,202.65,202.93,202.34,202.4,25424.0,194.6333,194.9022,194.3356,194.3932,25424.0
2023-09-18 10:00:00,202.59,203.43,202.58,203.43,7557.0,194.5757,195.3824,194.5661,195.3824,7557.0
2023-09-18 10:05:00,203.46,203.7,203.44,203.51,7268.0,195.4113,195.6418,195.392,195.4593,7268.0
2023-09-18 10:10:00,203.59,203.78,203.01,203.71,14465.0,195.5361,195.7186,194.9791,195.6514,14465.0
2023-09-18 10:15:00,203.76,203.94,203.63,203.71,12659.0,195.6994,195.8723,195.5745,195.6514,12659.0
2023-09-18 10:20:00,203.77,203.88,203.69,203.7,9112.0,195.709,195.8146,195.6322,195.6418,9112.0
2023-09-18 10:25:00,203.75,204.0,203.63,203.78,4840.0,195.6898,195.9299,195.5745,195.7186,4840.0
2023-09-18 10:30:00,203.78,204.05,203.58,203.99,14632.0,195.7186,195.9779,195.5265,195.9203,14632.0
2023-09-18 10:35:00,204.0,204.38,204.0,204.08,11769.0,195.9299,196.2949,195.9299,196.0067,11769.0
2023-09-18 10:40:00,204.03,204.57,204.03,204.53,2553.0,195.9587,196.4773,195.9587,196.4389,2553.0
2023-09-18 10:45:00,204.57,204.6,204.16,204.25,12820.0,196.4773,196.5062,196.0836,196.17,12820.0
2023-09-18 10:50:00,204.25,204.54,204.17,204.49,3522.0,196.17,196.4485,196.0932,196.4005,3522.0
2023-09-18 10:55:00,204.54,204.64,204.4,204.41,3559.0,196.4485,196.5446,196.3141,196.3237,3559.0
2023-09-18 11:00:00,204.29,204.29,203.9,204.12,2573.0,196.2084,196.2084,195.8338,196.0451,2573.0
2023-09-18 11:05:00,204.07,204.17,203.93,204.17,4144.0,195.9971,196.0932,195.8627,196.0932,4144.0
2023-09-18 11:10:00,204.18,204.29,204.09,204.22,12637.0,196.1028,196.2084,196.0163,196.1412,12637.0
2023-09-18 11:15:00,204.22,204.46,204.16,204.37,6966.0,196.1412,196.3717,196.0836,196.2853,6966.0
2023-09-18 11:20:00,204.37,204.42,204.09,204.23,4717.0,196.2853,196.3333,196.0163,196.1508,4717.0
2023-09-18 11:25:00,204.23,204.56,204.11,204.56,8211.0,196.1508,196.4677,196.0355,196.4677,8211.0
2023-09-18 11:30:00,204.59,204.68,204.58,204.63,2371.0,196.4966,196.583,196.4869,196.535,2371.0
2023-09-18 11:35:00,204.68,204.68,204.4,204.64,4761.0,196.583,196.583,196.3141,196.5446,4761.0
2023-09-18 11:40:00,204.65,204.9,204.61,204.9,1935.0,196.5542,196.7943,196.5158,196.7943,1935.0
2023-09-18 11:45:00,204.87,205.04,204.84,204.99,5021.0,196.7655,196.9288,196.7367,196.8807,5021.0
2023-09-18 11:50:00,204.99,205.17,204.92,205.16,3704.0,196.8807,197.0536,196.8135,197.044,3704.0
2023-09-18 11:55:00,205.17,205.43,205.16,205.22,3163.0,197.0536,197.3033,197.044,197.1016,3163.0
2023-09-18 12:00:00,205.2,205.23,205.01,205.11,5152.0,197.0824,197.1112,196.8999,196.996,5152.0
2023-09-18 12:05:00,205.0,205.0,204.88,204.89,3153.0,196.8903,196.8903,196.7751,196.7847,3153.0
2023-09-18 12:10:00,204.97,205.09,204.97,205.04,2090.0,196.8615,196.9768,196.8615,196.9288,2090.0
2023-09-18 12:15:00,205.0,205.17,204.97,205.17,4171.0,196.8903,197.0536,196.8615,197.0536,4171.0
2023-09-18 12:20:00,205.11,205.11,204.84,205.03,7837.0,196.996,196.996,196.7367,196.9191,7837.0
2023-09-18 12:25:00,205.05,205.15,205.0,205.06,1738.0,196.9384,197.0344,196.8903,196.948,1738.0
2023-09-18 12:30:00,205.14,205.31,205.11,205.28,6060.0,197.0248,197.1881,196.996,197.1593,6060.0
2023-09-18 12:35:00,205.37,205.74,205.37,205.69,7035.0,197.2457,197.6011,197.2457,197.553,7035.0
2023-09-18 12:40:00,205.69,205.74,205.54,205.59,5969.0,197.553,197.6011,197.409,197.457,5969.0
2023-09-18 12:45:00,205.59,205.74,205.59,205.69,5860.0,197.457,197.6011,197.457,197.553,5860.0
2023-09-18 12:50:00,205.69,205.75,205.38,205.43,3451.0,197.553,197.6107,197.2553,197.3033,3451.0
2023-09-18 12:55:00,205.4,205.4,205.1,205.31,5826.0,197.2745,197.2745,196.9864,197.1881,5826.0
2023-09-18 13:00:00,205.31,205.47,205.25,205.26,3965.0,197.1881,197.3417,197.1304,197.14,3965.0
2023-09-18 13:05:00,205.27,205.27,205.12,205.16,1829.0,197.1497,197.1497,197.0056,197.044,1829.0
2023-09-18 13:10:00,205.12,205.23,205.1,205.19,2084.0,197.0056,197.1112,196.9864,197.0728,2084.0
2023-09-18 13:15:00,205.19,205.19,205.01,205.07,2857.0,197.0728,197.0728,196.8999,196.9576,2857.0
2023-09-18 13:20:00,205.1,205.11,204.9,204.9,3500.0,196.9864,196.996,196.7943,196.7943,3500.0
2023-09-18 13:25:00,205.02,205.46,205.02,205.46,5986.0,196.9095,197.3321,196.9095,197.3321,5986.0
2023-09-18 13:30:00,205.46,205.58,205.43,205.49,3988.0,197.3321,197.4474,197.3033,197.361,3988.0
2023-09-18 13:35:00,205.5,205.5,205.43,205.45,1500.0,197.3706,197.3706,197.3033,197.3225,1500.0
2023-09-18 13:40:00,205.42,205.42,205.16,205.22,12149.0,197.2937,197.2937,197.044,197.1016,12149.0
2023-09-18 13:45:00,205.27,205.29,205.06,205.2,2623.0,197.1497,197.1689,196.948,197.0824,2623.0
2023-09-18 13:50:00,205.16,205.32,205.15,205.22,3030.0,197.044,197.1977,197.0344,197.1016,3030.0
2023-09-18 13:55:00,205.23,205.23,204.88,204.9,3245.0,197.1112,197.1112,196.7751,196.7943,3245.0
2023-09-18 14:00:00,204.92,204.96,204.86,204.92,2477.0,196.8135,196.8519,196.7559,196.8135,2477.0
2023-09-18 14:05:00,204.81,204.88,204.78,204.83,3315.0,196.7079,196.7751,196.679,196.7271,3315.0
2023-09-18 14:10:00,204.79,204.83,204.66,204.68,3807.0,196.6886,196.7271,196.5638,196.583,3807.0
2023-09-18 14:15:00,204.76,204.92,204.69,204.76,2686.0,196.6598,196.8135,196.5926,196.6598,2686.0
2023-09-18 14:20:00,204.78,204.92,204.75,204.85,2798.0,196.679,196.8135,196.6502,196.7463,2798.0
2023-09-18 14:25:00,204.84,204.92,204.75,204.8,2087.0,196.7367,196.8135,196.6502,196.6982,2087.0
2023-09-18 14:30:00,204.81,205.0,204.79,205.0,4579.0,196.7079,196.8903,196.6886,196.8903,4579.0
2023-09-18 14:35:00,204.98,205.08,204.81,204.84,3373.0,196.8711,196.9672,196.7079,196.7367,3373.0
2023-09-18 14:40:00,204.85,204.85,204.55,204.55,4815.0,196.7463,196.7463,196.4581,196.4581,4815.0
2023-09-18 14:45:00,204.55,204.7,204.5,204.68,7478.0,196.4581,196.6022,196.4101,196.583,7478.0
2023-09-18 14:50:00,204.65,204.78,204.59,204.62,4077.0,196.5542,196.679,196.4966,196.5254,4077.0
2023-09-18 14:55:00,204.59,204.69,204.58,204.61,2620.0,196.4966,196.5926,196.4869,196.5158,2620.0
2023-09-18 15:00:00,204.59,204.73,204.58,204.71,4120.0,196.4966,196.631,196.4869,196.6118,4120.0
2023-09-18 15:05:00,204.66,204.74,204.6,204.62,4054.0,196.5638,196.6406,196.5062,196.5254,4054.0
2023-09-18 15:10:00,204.63,204.64,204.49,204.58,3634.0,196.535,196.5446,196.4005,196.4869,3634.0
2023-09-18 15:15:00,204.52,204.54,204.41,204.45,5710.0,196.4293,196.4485,196.3237,196.3621,5710.0
2023-09-18 15:20:00,204.47,204.47,204.27,204.27,3644.0,196.3813,196.3813,196.1892,196.1892,3644.0
2023-09-18 15:25:00,204.36,204.42,204.3,204.42,3432.0,196.2757,196.3333,196.218,196.3333,3432.0
2023-09-18 15:30:00,204.43,204.45,204.29,204.3,4993.0,196.3429,196.3621,196.2084,196.218,4993.0
2023-09-18 15:35:00,204.3,204.46,204.29,204.29,7597.0,196.218,196.3717,196.2084,196.2084,7597.0
2023-09-18 15:40:00,204.29,204.42,204.24,204.33,5306.0,196.2084,196.3333,196.1604,196.2468,5306.0
2023-09-18 15:45:00,204.34,204.36,204.16,204.16,10578.0,196.2564,196.2757,196.0836,196.0836,10578.0
2023-09-18 15:50:00,204.1,204.3,204.1,204.28,21291.0,196.0259,196.218,196.0259,196.1988,21291.0
2023-09-18 15:55:00,204.26,204.31,204.08,204.1,49200.0,196.1796,196.2276,196.0067,196.0259,49200.0
2023-09-19 09:30:00,203.56,204.9,203.35,203.58,16847.0,195.5073,196.7943,195.3056,195.5265,16847.0
2023-09-19 09:35:00,203.62,203.8,203.16,203.67,11990.0,195.5649,195.7378,195.1231,195.6129,11990.0
2023-09-19 09:40:00,203.56,203.65,201.78,202.46,13206.0,195.5073,195.5937,193.7977,194.4508,13206.0
2023-09-19 09:45:00,202.66,203.04,202.2,202.2,7609.0,194.6429,195.0079,194.2011,194.2011,7609.0
2023-09-19 09:50:00,202.18,202.43,202.01,202.21,13393.0,194.1819,194.422,194.0186,194.2107,13393.0
2023-09-19 09:55:00,202.02,202.14,201.47,202.06,9640.0,194.0282,194.1435,193.5,194.0666,9640.0
2023-09-19 10:00:00,201.84,201.84,200.71,200.73,6528.0,193.8553,193.8553,192.77,192.7893,6528.0
2023-09-19 10:05:00,200.88,201.07,200.5,200.66,9006.0,192.9333,193.1158,192.5684,192.722,9006.0
2023-09-19 10:10:00,200.68,201.42,200.67,201.38,31711.0,192.7412,193.452,192.7316,193.4135,31711.0
2023-09-19 10:15:00,201.32,201.75,200.58,200.8,21870.0,193.3559,193.7689,192.6452,192.8565,21870.0
2023-09-19 10:20:00,200.68,200.84,200.08,200.24,10134.0,192.7412,192.8949,192.165,192.3186,10134.0
2023-09-19 10:25:00,200.09,200.56,200.09,200.4,10065.0,192.1746,192.626,192.1746,192.4723,10065.0
2023-09-19 10:30:00,200.39,200.51,200.06,200.07,8683.0,192.4627,192.578,192.1458,192.1554,8683.0
2023-09-19 10:35:00,200.11,200.12,199.71,199.85,7621.0,192.1938,192.2034,191.8096,191.9441,7621.0
2023-09-19 10:40:00,199.85,199.95,199.71,199.76,6012.0,191.9441,192.0401,191.8096,191.8576,6012.0
2023-09-19 10:45:00,199.92,200.06,199.75,199.82,9670.0,192.0113,192.1458,191.848,191.9153,9670.0
2023-09-19 10:50:00,200.02,200.26,199.99,200.15,8797.0,192.1073,192.3378,192.0785,192.2322,8797.0
2023-09-19 10:55:00,200.15,200.46,200.15,200.35,6327.0,192.2322,192.5299,192.2322,192.4243,6327.0
2023-09-19 11:00:00,200.33,200.57,200.26,200.52,9944.0,192.4051,192.6356,192.3378,192.5876,9944.0
2023-09-19 11:05:00,200.47,200.49,199.83,199.9,7328.0,192.5395,192.5587,191.9249,191.9921,7328.0
2023-09-19 11:10:00,199.79,200.5,199.76,200.49,5643.0,191.8864,192.5684,191.8576,192.5587,5643.0
2023-09-19 11:15:00,200.45,200.53,200.1,200.33,4698.0,192.5203,192.5972,192.1842,192.4051,4698.0
2023-09-19 11:20:00,200.21,200.29,200.05,200.08,4100.0,192.2898,192.3667,192.1362,192.165,4100.0
2023-09-19 11:25:00,200.14,200.42,200.04,200.42,3591.0,192.2226,192.4915,192.1265,192.4915,3591.0
2023-09-19 11:30:00,200.19,200.35,200.11,200.35,3578.0,192.2706,192.4243,192.1938,192.4243,3578.0
2023-09-19 11:35:00,200.17,200.42,200.12,200.21,7614.0,192.2514,192.4915,192.2034,192.2898,7614.0
2023-09-19 11:40:00,200.07,200.07,199.75,200.03,4951.0,192.1554,192.1554,191.848,192.1169,4951.0
2023-09-19 11:45:00,199.95,200.17,199.81,200.17,5139.0,192.0401,192.2514,191.9056,192.2514,5139.0
2023-09-19 11:50:00,200.3,200.35,200.1,200.1,7136.0,192.3763,192.4243,192.1842,192.1842,7136.0
2023-09-19 11:55:00,200.16,200.51,200.14,200.22,6082.0,192.2418,192.578,192.2226,192.2994,6082.0
2023-09-19 12:00:00,200.28,200.47,200.28,200.36,7520.0,192.3571,192.5395,192.3571,192.4339,7520.0
2023-09-19 12:05:00,200.27,200.28,199.89,199.89,2326.0,192.3475,192.3571,191.9825,191.9825,2326.0
2023-09-19 12:10:00,199.86,199.89,199.77,199.89,2008.0,191.9537,191.9825,191.8672,191.9825,2008.0
2023-09-19 12:15:00,199.95,200.06,199.81,199.96,9204.0,192.0401,192.1458,191.9056,192.0497,9204.0
2023-09-19 12:20:00,199.94,200.05,199.7,199.94,5752.0,192.0305,192.1362,191.8,192.0305,5752.0
2023-09-19 12:25:00,199.94,199.94,199.61,199.68,2966.0,192.0305,192.0305,191.7136,191.7808,2966.0
2023-09-19 12:30:00,199.63,199.9,199.62,199.81,3122.0,191.7328,191.9921,191.7232,191.9056,3122.0
2023-09-19 12:35:00,199.77,199.8,199.71,199.72,2530.0,191.8672,191.896,191.8096,191.8192,2530.0
2023-09-19 12:40:00,199.71,199.81,199.71,199.81,1885.0,191.8096,191.9056,191.8096,191.9056,1885.0
2023-09-19 12:45:00,199.86,199.95,199.5,199.7,11890.0,191.9537,192.0401,191.6079,191.8,11890.0
2023-09-19 12:50:00,199.73,200.08,199.73,200.05,1517.0,191.8288,192.165,191.8288,192.1362,1517.0
2023-09-19 12:55:00,199.96,199.97,199.73,199.85,5682.0,192.0497,192.0593,191.8288,191.9441,5682.0
2023-09-19 13:00:00,199.92,200.01,199.84,199.84,2839.0,192.0113,192.0977,191.9345,191.9345,2839.0
2023-09-19 13:05:00,199.93,199.94,199.86,199.87,1413.0,192.0209,192.0305,191.9537,191.9633,1413.0
2023-09-19 13:10:00,199.84,200.03,199.8,200.03,3070.0,191.9345,192.1169,191.896,192.1169,3070.0
2023-09-19 13:15:00,200.1,200.18,200.0,200.04,5411.0,192.1842,192.261,192.0881,192.1265,5411.0
2023-09-19 13:20:00,199.86,200.1,199.82,199.95,3805.0,191.9537,192.1842,191.9153,192.0401,3805.0
2023-09-19 13:25:00,199.99,200.18,199.98,200.0,1819.0,192.0785,192.261,192.0689,192.0881,1819.0
2023-09-19 13:30:00,200.01,200.27,200.01,200.16,2157.0,192.0977,192.3475,192.0977,192.2418,2157.0
2023-09-19 13:35:00,200.21,200.44,200.05,200.4,5810.0,192.2898,192.5107,192.1362,192.4723,5810.0
2023-09-19 13:40:00,200.39,200.44,200.31,200.43,2858.0,192.4627,192.5107,192.3859,192.5011,2858.0
2023-09-19 13:45:00,200.51,200.77,200.49,200.68,2627.0,192.578,192.8277,192.5587,192.7412,2627.0
2023-09-19 13:50:00,200.76,200.76,200.62,200.64,4507.0,192.8181,192.8181,192.6836,192.7028,4507.0
2023-09-19 13:55:00,200.61,200.8,200.56,200.59,4517.0,192.674,192.8565,192.626,192.6548,4517.0
2023-09-19 14:00:00,200.56,200.88,200.55,200.85,4256.0,192.626,192.9333,192.6164,192.9045,4256.0
2023-09-19 14:05:00,200.81,200.82,200.73,200.77,1587.0,192.8661,192.8757,192.7893,192.8277,1587.0
2023-09-19 14:10:00,200.87,200.97,200.85,200.97,5808.0,192.9237,193.0198,192.9045,193.0198,5808.0
2023-09-19 14:15:00,200.86,200.89,200.76,200.89,4719.0,192.9141,192.9429,192.8181,192.9429,4719.0
2023-09-19 14:20:00,200.9,200.97,200.88,200.95,1397.0,192.9525,193.0198,192.9333,193.0005,1397.0
2023-09-19 14:25:00,201.0,201.16,201.0,201.08,4435.0,193.0486,193.2022,193.0486,193.1254,4435.0
2023-09-19 14:30:00,201.08,201.29,201.03,201.2,4423.0,193.1254,193.3271,193.0774,193.2407,4423.0
2023-09-19 14:35:00,201.3,201.65,201.3,201.51,3680.0,193.3367,193.6729,193.3367,193.5384,3680.0
2023-09-19 14:40:00,201.56,201.72,201.56,201.62,3879.0,193.5864,193.7401,193.5864,193.644,3879.0
2023-09-19 14:45:00,201.62,201.94,201.62,201.7,10905.0,193.644,193.9514,193.644,193.7209,10905.0
2023-09-19 14:50:00,201.69,201.81,201.66,201.67,7993.0,193.7113,193.8265,193.6825,193.6921,7993.0
2023-09-19 14:55:00,201.67,201.76,201.6,201.6,5190.0,193.6921,193.7785,193.6248,193.6248,5190.0
2023-09-19 15:00:00,201.51,201.71,201.46,201.62,6088.0,193.5384,193.7305,193.4904,193.644,6088.0
2023-09-19 15:05:00,201.62,201.7,201.49,201.49,2706.0,193.644,193.7209,193.5192,193.5192,2706.0
2023-09-19 15:10:00,201.58,201.72,201.52,201.71,6458.0,193.6056,193.7401,193.548,193.7305,6458.0
2023-09-19 15:15:00,201.67,201.86,201.67,201.86,13670.0,193.6921,193.8746,193.6921,193.8746,13670.0
2023-09-19 15:20:00,201.85,202.08,201.84,202.07,7715.0,193.8649,194.0858,193.8553,194.0762,7715.0
2023-09-19 15:25:00,202.1,202.11,201.96,202.1,11952.0,194.1051,194.1147,193.9706,194.1051,11952.0
2023-09-19 15:30:00,202.03,202.12,201.98,202.01,12531.0,194.0378,194.1243,193.9898,194.0186,12531.0
2023-09-19 15:35:00,202.01,202.07,201.85,201.95,8375.0,194.0186,194.0762,193.8649,193.961,8375.0
2023-09-19 15:40:00,201.98,202.17,201.85,202.17,15294.0,193.9898,194.1723,193.8649,194.1723,15294.0
2023-09-19 15:45:00,202.21,202.53,202.21,202.49,14224.0,194.2107,194.518,194.2107,194.4796,14224.0
2023-09-19 15:50:00,202.43,202.49,202.12,202.13,20111.0,194.422,194.4796,194.1243,194.1339,20111.0
2023-09-19 15:55:00,202.08,202.17,201.85,201.91,66893.0,194.0858,194.1723,193.8649,193.9226,66893.0
2023-09-20 09:30:00,202.86,204.3,202.86,204.3,11734.0,194.835,196.218,194.835,196.218,11734.0
2023-09-20 09:35:00,204.06,204.82,203.86,204.35,4749.0,195.9875,196.7175,195.7954,196.266,4749.0
2023-09-20 09:40:00,204.32,204.42,203.98,204.3,3319.0,196.2372,196.3333,195.9107,196.218,3319.0
2023-09-20 09:45:00,204.38,204.62,204.13,204.53,6684.0,196.2949,196.5254,196.0548,196.4389,6684.0
2023-09-20 09:50:00,204.61,204.83,204.34,204.58,5748.0,196.5158,196.7271,196.2564,196.4869,5748.0
2023-09-20 09:55:00,204.59,204.88,204.56,204.56,3965.0,196.4966,196.7751,196.4677,196.4677,3965.0
2023-09-20 10:00:00,204.58,204.79,204.55,204.69,3911.0,196.4869,196.6886,196.4581,196.5926,3911.0
2023-09-20 10:05:00,204.63,204.76,204.45,204.71,5045.0,196.535,196.6598,196.3621,196.6118,5045.0
2023-09-20 10:10:00,204.63,204.81,204.59,204.66,3174.0,196.535,196.7079,196.4966,196.5638,3174.0
2023-09-20 10:15:00,204.66,205.18,204.66,205.16,4705.0,196.5638,197.0632,196.5638,197.044,4705.0
2023-09-20 10:20:00,205.22,205.27,204.86,205.15,5894.0,197.1016,197.1497,196.7559,197.0344,5894.0
2023-09-20 10:25:00,205.11,205.11,205.02,205.09,1978.0,196.996,196.996,196.9095,196.9768,1978.0
2023-09-20 10:30:00,205.03,205.04,204.77,204.84,3092.0,196.9191,196.9288,196.6694,196.7367,3092.0
2023-09-20 10:35:00,204.84,205.1,204.77,205.0,3810.0,196.7367,196.9864,196.6694,196.8903,3810.0
2023-09-20 10:40:00,205.02,205.16,204.99,205.16,3348.0,196.9095,197.044,196.8807,197.044,3348.0
2023-09-20 10:45:00,205.06,205.1,204.91,204.99,3642.0,196.948,196.9864,196.8039,196.8807,3642.0
2023-09-20 10:50:00,204.99,205.28,204.97,205.24,3875.0,196.8807,197.1593,196.8615,197.1208,3875.0
2023-09-20 10:55:00,205.28,205.44,205.27,205.43,7970.0,197.1593,197.3129,197.1497,197.3033,7970.0
2023-09-20 11:00:00,205.45,205.48,205.25,205.25,1886.0,197.3225,197.3513,197.1304,197.1304,1886.0
2023-09-20 11:05:00,205.26,205.55,205.26,205.54,2483.0,197.14,197.4186,197.14,197.409,2483.0
2023-09-20 11:10:00,205.61,205.69,205.5,205.55,3883.0,197.4762,197.553,197.3706,197.4186,3883.0
2023-09-20 11:15:00,205.6,205.83,205.6,205.72,5345.0,197.4666,197.6875,197.4666,197.5819,5345.0
2023-09-20 11:20:00,205.73,205.88,205.66,205.88,4351.0,197.5915,197.7355,197.5242,197.7355,4351.0
2023-09-20 11:25:00,205.9,205.9,205.53,205.54,4978.0,197.7547,197.7547,197.3994,197.409,4978.0
2023-09-20 11:30:00,205.31,205.47,205.17,205.3,3326.0,197.1881,197.3417,197.0536,197.1785,3326.0
2023-09-20 11:35:00,205.3,205.73,205.24,205.73,10300.0,197.1785,197.5915,197.1208,197.5915,10300.0
2023-09-20 11:40:00,205.67,205.76,205.58,205.74,6060.0,197.5338,197.6203,197.4474,197.6011,6060.0
2023-09-20 11:45:00,205.61,205.88,205.59,205.81,9497.0,197.4762,197.7355,197.457,197.6683,9497.0
2023-09-20 11:50:00,205.78,205.91,205.72,205.9,3239.0,197.6395,197.7643,197.5819,197.7547,3239.0
2023-09-20 11:55:00,205.86,205.86,205.68,205.85,4689.0,197.7163,197.7163,197.5434,197.7067,4689.0
2023-09-20 12:00:00,205.86,205.86,205.7,205.81,4242.0,197.7163,197.7163,197.5626,197.6683,4242.0
2023-09-20 12:05:00,205.75,205.93,205.7,205.81,2201.0,197.6107,197.7835,197.5626,197.6683,2201.0
2023-09-20 12:10:00,205.86,206.27,205.86,206.23,14518.0,197.7163,198.1101,197.7163,198.0717,14518.0
2023-09-20 12:15:00,206.25,206.31,206.18,206.24,6860.0,198.0909,198.1485,198.0237,198.0813,6860.0
2023-09-20 12:20:00,206.22,206.34,206.17,206.34,12528.0,198.0621,198.1773,198.014,198.1773,12528.0
2023-09-20 12:25:00,206.29,206.58,206.26,206.46,5078.0,198.1293,198.4078,198.1005,198.2926,5078.0
2023-09-20 12:30:00,206.46,206.65,206.46,206.5,8403.0,198.2926,198.4751,198.2926,198.331,8403.0
2023-09-20 12:35:00,206.5,206.5,206.34,206.38,2898.0,198.331,198.331,198.1773,198.2157,2898.0
2023-09-20 12:40:00,206.37,206.5,206.28,206.5,5339.0,198.2061,198.331,198.1197,198.331,5339.0
2023-09-20 12:45:00,206.5,206.58,206.38,206.39,3036.0,198.331,198.4078,198.2157,198.2253,3036.0
2023-09-20 12:50:00,206.36,206.42,206.18,206.22,16815.0,198.1965,198.2542,198.0237,198.0621,16815.0
2023-09-20 12:55:00,206.26,206.35,206.15,206.16,55527.0,198.1005,198.1869,197.9948,198.0044,55527.0
2023-09-20 13:00:00,206.14,206.21,206.07,206.18,5444.0,197.9852,198.0525,197.918,198.0237,5444.0
2023-09-20 13:05:00,206.16,206.22,206.09,206.22,3306.0,198.0044,198.0621,197.9372,198.0621,3306.0
2023-09-20 13:10:00,206.18,206.18,206.04,206.1,5626.0,198.0237,198.0237,197.8892,197.9468,5626.0
2023-09-20 13:15:00,206.09,206.1,205.92,206.06,7018.0,197.9372,197.9468,197.7739,197.9084,7018.0
2023-09-20 13:20:00,206.02,206.19,206.0,206.07,3209.0,197.87,198.0333,197.8508,197.918,3209.0
2023-09-20 13:25:00,206.0,206.05,205.89,205.96,4657.0,197.8508,197.8988,197.7451,197.8124,4657.0
2023-09-20 13:30:00,205.93,206.01,205.89,206.0,2989.0,197.7835,197.8604,197.7451,197.8508,2989.0
2023-09-20 13:35:00,206.0,206.0,205.88,205.9,4697.0,197.8508,197.8508,197.7355,197.7547,4697.0
2023-09-20 13:40:00,205.9,205.91,205.76,205.8,4933.0,197.7547,197.7643,197.6203,197.6587,4933.0
2023-09-20 13:45:00,205.78,206.14,205.77,206.1,58746.0,197.6395,197.9852,197.6299,197.9468,58746.0
2023-09-20 13:50:00,206.07,206.08,205.65,205.8,6742.0,197.918,197.9276,197.5146,197.6587,6742.0
2023-09-20 13:55:00,205.81,206.0,205.77,205.93,5586.0,197.6683,197.8508,197.6299,197.7835,5586.0
2023-09-20 14:00:00,205.85,205.88,205.42,205.46,24379.0,197.7067,197.7355,197.2937,197.3321,24379.0
2023-09-20 14:05:00,205.37,205.87,205.28,205.53,15917.0,197.2457,197.7259,197.1593,197.3994,15917.0
2023-09-20 14:10:00,205.44,205.64,205.37,205.39,5200.0,197.3129,197.505,197.2457,197.2649,5200.0
2023-09-20 14:15:00,205.39,205.5,205.36,205.38,3971.0,197.2649,197.3706,197.2361,197.2553,3971.0
2023-09-20 14:20:00,205.39,205.5,205.33,205.5,7187.0,197.2649,197.3706,197.2073,197.3706,7187.0
2023-09-20 14:25:00,205.51,205.52,205.31,205.31,2077.0,197.3802,197.3898,197.1881,197.1881,2077.0
2023-09-20 14:30:00,205.24,205.73,205.09,205.5,7304.0,197.1208,197.5915,196.9768,197.3706,7304.0
2023-09-20 14:35:00,205.58,205.75,205.44,205.67,6051.0,197.4474,197.6107,197.3129,197.5338,6051.0
2023-09-20 14:40:00,205.72,206.01,205.58,205.92,5196.0,197.5819,197.8604,197.4474,197.7739,5196.0
2023-09-20 14:45:00,205.92,206.06,205.55,205.56,5123.0,197.7739,197.9084,197.4186,197.4282,5123.0
2023-09-20 14:50:00,205.48,205.48,205.22,205.27,7005.0,197.3513,197.3513,197.1016,197.1497,7005.0
2023-09-20 14:55:00,205.27,205.29,204.88,204.88,6040.0,197.1497,197.1689,196.7751,196.7751,6040.0
2023-09-20 15:00:00,204.87,205.29,204.86,205.29,8691.0,196.7655,197.1689,196.7559,197.1689,8691.0
2023-09-20 15:05:00,205.25,205.33,204.94,204.94,8749.0,197.1304,197.2073,196.8327,196.8327,8749.0
2023-09-20 15:10:00,204.94,204.95,204.67,204.67,2632.0,196.8327,196.8423,196.5734,196.5734,2632.0
2023-09-20 15:15:00,204.69,204.98,204.59,204.98,17135.0,196.5926,196.8711,196.4966,196.8711,17135.0
2023-09-20 15:20:00,204.99,205.23,204.94,205.14,18669.0,196.8807,197.1112,196.8327,197.0248,18669.0
2023-09-20 15:25:00,205.12,205.4,205.0,205.4,57694.0,197.0056,197.2745,196.8903,197.2745,57694.0
2023-09-20 15:30:00,205.4,205.54,205.05,205.1,41203.0,197.2745,197.409,196.9384,196.9864,41203.0
2023-09-20 15:35:00,205.1,205.19,204.78,204.99,68214.0,196.9864,197.0728,196.679,196.8807,68214.0
2023-09-20 15:40:00,204.96,205.43,204.96,205.33,21785.0,196.8519,197.3033,196.8519,197.2073,21785.0
2023-09-20 15:45:00,205.3,205.39,205.06,205.38,43342.0,197.1785,197.2649,196.948,197.2553,43342.0
2023-09-20 15:50:00,205.33,205.48,205.18,205.38,40245.0,197.2073,197.3513,197.0632,197.2553,40245.0
2023-09-20 15:55:00,205.36,205.45,205.04,205.34,91690.0,197.2361,197.3225,196.9288,197.2169,91690.0
2023-09-21 09:30:00,204.15,204.4,203.23,203.23,11730.0,196.074,196.3141,195.1904,195.1904,11730.0
2023-09-21 09:35:00,203.17,203.21,202.43,202.5,4493.0,195.1327,195.1711,194.422,194.4892,4493.0
2023-09-21 09:40:00,202.37,202.53,201.83,202.48,6857.0,194.3644,194.518,193.8457,194.47,6857.0
2023-09-21 09:45:00,202.47,203.26,202.47,203.03,2500.0,194.4604,195.2192,194.4604,194.9983,2500.0
2023-09-21 09:50:00,203.18,203.47,203.13,203.38,5024.0,195.1423,195.4209,195.0943,195.3344,5024.0
2023-09-21 09:55:00,203.31,203.43,202.81,202.87,2659.0,195.2672,195.3824,194.787,194.8446,2659.0
2023-09-21 10:00:00,202.88,203.26,202.41,202.41,5406.0,194.8542,195.2192,194.4028,194.4028,5406.0
2023-09-21 10:05:00,202.45,202.99,202.28,202.91,27852.0,194.4412,194.9598,194.2779,194.883,27852.0
2023-09-21 10:10:00,202.82,203.19,202.8,203.12,6712.0,194.7966,195.1519,194.7774,195.0847,6712.0
2023-09-21 10:15:00,203.16,203.37,202.75,202.75,9472.0,195.1231,195.3248,194.7293,194.7293,9472.0
2023-09-21 10:20:00,202.75,202.75,202.49,202.63,3498.0,194.7293,194.7293,194.4796,194.6141,3498.0
2023-09-21 10:25:00,202.54,202.55,202.08,202.14,8034.0,194.5277,194.5373,194.0858,194.1435,8034.0
2023-09-21 10:30:00,202.08,202.08,201.73,201.88,1905.0,194.0858,194.0858,193.7497,193.8938,1905.0
2023-09-21 10:35:00,201.81,202.27,201.8,202.24,4693.0,193.8265,194.2683,193.8169,194.2395,4693.0
2023-09-21 10:40:00,202.31,202.61,202.23,202.55,4482.0,194.3067,194.5949,194.2299,194.5373,4482.0
2023-09-21 10:45:00,202.55,202.85,202.54,202.8,8549.0,194.5373,194.8254,194.5277,194.7774,8549.0
2023-09-21 10:50:00,202.9,203.42,202.59,202.6,16926.0,194.8734,195.3728,194.5757,194.5853,16926.0
2023-09-21 10:55:00,202.6,202.75,202.51,202.58,3858.0,194.5853,194.7293,194.4988,194.5661,3858.0
2023-09-21 11:00:00,202.62,202.9,202.58,202.74,5545.0,194.6045,194.8734,194.5661,194.7197,5545.0
2023-09-21 11:05:00,202.83,202.84,202.5,202.51,11671.0,194.8062,194.8158,194.4892,194.4988,11671.0
2023-09-21 11:10:00,202.5,202.62,202.29,202.29,7966.0,194.4892,194.6045,194.2875,194.2875,7966.0
2023-09-21 11:15:00,202.3,202.56,202.23,202.51,3415.0,194.2971,194.5469,194.2299,194.4988,3415.0
2023-09-21 11:20:00,202.56,202.97,202.56,202.93,3338.0,194.5469,194.9406,194.5469,194.9022,3338.0
2023-09-21 11:25:00,202.92,202.92,202.72,202.75,2066.0,194.8926,194.8926,194.7005,194.7293,2066.0
2023-09-21 11:30:00,202.72,202.97,202.6,202.97,3829.0,194.7005,194.9406,194.5853,194.9406,3829.0
2023-09-21 11:35:00,202.9,202.9,202.48,202.48,7793.0,194.8734,194.8734,194.47,194.47,7793.0
2023-09-21 11:40:00,202.58,202.65,202.34,202.59,14035.0,194.5661,194.6333,194.3356,194.5757,14035.0
2023-09-21 11:45:00,202.58,202.83,202.58,202.78,5629.0,194.5661,194.8062,194.5661,194.7582,5629.0
2023-09-21 11:50:00,202.77,202.84,202.54,202.73,4367.0,194.7486,194.8158,194.5277,194.7101,4367.0
2023-09-21 11:55:00,202.93,202.93,202.71,202.81,5383.0,194.9022,194.9022,194.6909,194.787,5383.0
2023-09-21 12:00:00,202.8,203.0,202.75,203.0,1985.0,194.7774,194.9695,194.7293,194.9695,1985.0
2023-09-21 12:05:00,203.0,203.03,202.87,203.03,2316.0,194.9695,194.9983,194.8446,194.9983,2316.0
2023-09-21 12:10:00,203.02,203.12,202.88,202.94,4058.0,194.9887,195.0847,194.8542,194.9118,4058.0
2023-09-21 12:15:00,202.9,202.9,202.63,202.72,4142.0,194.8734,194.8734,194.6141,194.7005,4142.0
2023-09-21 12:20:00,202.64,202.68,202.47,202.52,2243.0,194.6237,194.6621,194.4604,194.5084,2243.0
2023-09-21 12:25:00,202.43,202.66,202.43,202.48,5608.0,194.422,194.6429,194.422,194.47,5608.0
2023-09-21 12:30:00,202.46,202.46,202.14,202.2,1702.0,194.4508,194.4508,194.1435,194.2011,1702.0
2023-09-21 12:35:00,202.19,202.19,202.02,202.02,1692.0,194.1915,194.1915,194.0282,194.0282,1692.0
2023-09-21 12:40:00,202.01,202.3,202.01,202.17,4799.0,194.0186,194.2971,194.0186,194.1723,4799.0
2023-09-21 12:45:00,202.21,202.22,201.95,202.09,2070.0,194.2107,194.2203,193.961,194.0955,2070.0
2023-09-21 12:50:00,202.09,202.11,201.91,201.92,3983.0,194.0955,194.1147,193.9226,193.9322,3983.0
2023-09-21 12:55:00,201.89,202.1,201.81,202.1,5510.0,193.9034,194.1051,193.8265,194.1051,5510.0
2023-09-21 13:00:00,202.09,202.23,202.09,202.22,2246.0,194.0955,194.2299,194.0955,194.2203,2246.0
2023-09-21 13:05:00,202.25,202.42,202.23,202.39,3406.0,194.2491,194.4124,194.2299,194.3836,3406.0
2023-09-21 13:10:00,202.43,202.52,202.37,202.51,3967.0,194.422,194.5084,194.3644,194.4988,3967.0
2023-09-21 13:15:00,202.61,202.67,202.56,202.56,3599.0,194.5949,194.6525,194.5469,194.5469,3599.0
2023-09-21 13:20:00,202.56,202.83,202.33,202.78,6374.0,194.5469,194.8062,194.326,194.7582,6374.0
2023-09-21 13:25:00,202.81,203.01,202.78,202.88,5979.0,194.787,194.9791,194.7582,194.8542,5979.0
2023-09-21 13:30:00,202.96,203.06,202.87,203.02,7123.0,194.931,195.0271,194.8446,194.9887,7123.0
2023-09-21 13:35:00,203.02,203.12,202.95,203.05,4363.0,194.9887,195.0847,194.9214,195.0175,4363.0
2023-09-21 13:40:00,203.05,203.05,202.86,202.87,3661.0,195.0175,195.0175,194.835,194.8446,3661.0
2023-09-21 13:45:00,202.86,203.01,202.84,202.98,2675.0,194.835,194.9791,194.8158,194.9502,2675.0
2023-09-21 13:50:00,202.98,203.25,202.97,203.25,7240.0,194.9502,195.2096,194.9406,195.2096,7240.0
2023-09-21 13:55:00,203.22,203.54,203.19,203.49,13697.0,195.1808,195.4881,195.1519,195.4401,13697.0
2023-09-21 14:00:00,203.51,203.57,203.21,203.27,7553.0,195.4593,195.5169,195.1711,195.2288,7553.0
2023-09-21 14:05:00,203.27,203.31,203.13,203.13,5299.0,195.2288,195.2672,195.0943,195.0943,5299.0
2023-09-21 14:10:00,203.11,203.21,202.95,203.11,11240.0,195.0751,195.1711,194.9214,195.0751,11240.0
2023-09-21 14:15:00,203.13,203.35,203.05,203.27,10047.0,195.0943,195.3056,195.0175,195.2288,10047.0
2023-09-21 14:20:00,203.33,203.36,203.18,203.36,1519.0,195.2864,195.3152,195.1423,195.3152,1519.0
2023-09-21 14:25:00,203.35,203.35,202.97,202.97,1041.0,195.3056,195.3056,194.9406,194.9406,1041.0
2023-09-21 14:30:00,202.84,202.84,202.77,202.84,1309.0,194.8158,194.8158,194.7486,194.8158,1309.0
2023-09-21 14:35:00,202.77,203.04,202.74,202.97,6792.0,194.7486,195.0079,194.7197,194.9406,6792.0
2023-09-21 14:40:00,202.97,202.97,202.94,202.94,1110.0,194.9406,194.9406,194.9118,194.9118,1110.0
2023-09-21 14:45:00,202.95,202.95,202.86,202.88,2854.0,194.9214,194.9214,194.835,194.8542,2854.0
2023-09-21 14:50:00,202.91,202.92,202.81,202.81,2167.0,194.883,194.8926,194.787,194.787,2167.0
2023-09-21 14:55:00,202.79,202.84,202.72,202.8,4853.0,194.7678,194.8158,194.7005,194.7774,4853.0
2023-09-21 15:00:00,202.81,202.88,202.68,202.87,6795.0,194.787,194.8542,194.6621,194.8446,6795.0
2023-09-21 15:05:00,202.9,203.14,202.9,203.1,6485.0,194.8734,195.1039,194.8734,195.0655,6485.0
2023-09-21 15:10:00,203.09,203.23,203.02,203.21,8092.0,195.0559,195.1904,194.9887,195.1711,8092.0
2023-09-21 15:15:00,203.19,203.21,202.67,202.7,16209.0,195.1519,195.1711,194.6525,194.6813,16209.0
2023-09-21 15:20:00,202.73,202.8,202.64,202.64,5759.0,194.7101,194.7774,194.6237,194.6237,5759.0
2023-09-21 15:25:00,202.64,202.66,202.23,202.23,7386.0,194.6237,194.6429,194.2299,194.2299,7386.0
2023-09-21 15:30:00,202.24,202.3,202.11,202.22,9105.0,194.2395,194.2971,194.1147,194.2203,9105.0
2023-09-21 15:35:00,202.2,202.4,202.18,202.28,8158.0,194.2011,194.3932,194.1819,194.2779,8158.0
2023-09-21 15:40:00,202.17,202.19,201.95,202.09,7859.0,194.1723,194.1915,193.961,194.0955,7859.0
2023-09-21 15:45:00,202.03,202.06,201.73,201.78,14707.0,194.0378,194.0666,193.7497,193.7977,14707.0
2023-09-21 15:50:00,201.77,201.82,201.55,201.71,28103.0,193.7881,193.8361,193.5768,193.7305,28103.0
2023-09-21 15:55:00,201.78,201.79,201.11,201.3,81906.0,193.7977,193.8073,193.1542,193.3367,81906.0
2023-09-22 09:30:00,200.67,203.47,200.64,203.01,41192.0,192.7316,195.4209,192.7028,194.9791,41192.0
2023-09-22 09:35:00,202.9,204.67,202.9,204.53,12282.0,194.8734,196.5734,194.8734,196.4389,12282.0
2023-09-22 09:40:00,204.48,204.86,204.29,204.43,9287.0,196.3909,196.7559,196.2084,196.3429,9287.0
2023-09-22 09:45:00,204.3,204.38,203.87,204.0,5664.0,196.218,196.2949,195.805,195.9299,5664.0
2023-09-22 09:50:00,204.0,204.05,203.6,203.73,16102.0,195.9299,195.9779,195.5457,195.6706,16102.0
2023-09-22 09:55:00,203.74,203.75,203.11,203.62,2753.0,195.6802,195.6898,195.0751,195.5649,2753.0
2023-09-22 10:00:00,203.65,204.38,203.65,204.28,5233.0,195.5937,196.2949,195.5937,196.1988,5233.0
2023-09-22 10:05:00,204.39,204.49,204.1,204.18,5939.0,196.3045,196.4005,196.0259,196.1028,5939.0
2023-09-22 10:10:00,204.25,204.25,203.64,203.84,3992.0,196.17,196.17,195.5841,195.7762,3992.0
2023-09-22 10:15:00,203.73,203.87,203.65,203.74,4445.0,195.6706,195.805,195.5937,195.6802,4445.0
2023-09-22 10:20:00,203.74,203.86,203.35,203.75,6614.0,195.6802,195.7954,195.3056,195.6898,6614.0
2023-09-22 10:25:00,203.84,203.91,203.62,203.91,8337.0,195.7762,195.8435,195.5649,195.8435,8337.0
2023-09-22 10:30:00,203.84,204.09,203.7,204.09,6625.0,195.7762,196.0163,195.6418,196.0163,6625.0
2023-09-22 10:35:00,204.08,204.12,203.82,204.09,3845.0,196.0067,196.0451,195.757,196.0163,3845.0
2023-09-22 10:40:00,204.06,204.07,203.76,204.02,4347.0,195.9875,195.9971,195.6994,195.9491,4347.0
2023-09-22 10:45:00,204.03,204.03,203.85,203.93,3067.0,195.9587,195.9587,195.7858,195.8627,3067.0
2023-09-22 10:50:00,203.93,204.08,203.85,204.01,3417.0,195.8627,196.0067,195.7858,195.9395,3417.0
2023-09-22 10:55:00,203.91,204.32,203.8,203.96,15924.0,195.8435,196.2372,195.7378,195.8915,15924.0
2023-09-22 11:00:00,203.96,203.97,203.66,203.9,3809.0,195.8915,195.9011,195.6033,195.8338,3809.0
2023-09-22 11:05:00,203.9,203.97,203.7,203.78,5414.0,195.8338,195.9011,195.6418,195.7186,5414.0
2023-09-22 11:10:00,203.71,203.97,203.66,203.96,2407.0,195.6514,195.9011,195.6033,195.8915,2407.0
2023-09-22 11:15:00,203.95,204.03,203.87,203.97,3304.0,195.8819,195.9587,195.805,195.9011,3304.0
2023-09-22 11:20:00,203.91,203.92,203.51,203.51,4768.0,195.8435,195.8531,195.4593,195.4593,4768.0
2023-09-22 11:25:00,203.65,203.86,203.62,203.86,1806.0,195.5937,195.7954,195.5649,195.7954,1806.0
2023-09-22 11:30:00,203.83,203.99,203.59,203.71,4526.0,195.7666,195.9203,195.5361,195.6514,4526.0
2023-09-22 11:35:00,203.73,204.01,203.72,203.73,4285.0,195.6706,195.9395,195.661,195.6706,4285.0
2023-09-22 11:40:00,203.68,203.68,203.35,203.43,3018.0,195.6226,195.6226,195.3056,195.3824,3018.0
2023-09-22 11:45:00,203.5,203.62,203.43,203.52,3981.0,195.4497,195.5649,195.3824,195.4689,3981.0
2023-09-22 11:50:00,203.45,203.5,203.34,203.41,2669.0,195.4017,195.4497,195.296,195.3632,2669.0
2023-09-22 11:55:00,203.44,203.53,203.14,203.27,2839.0,195.392,195.4785,195.1039,195.2288,2839.0
2023-09-22 12:00:00,203.17,203.17,202.97,202.97,2511.0,195.1327,195.1327,194.9406,194.9406,2511.0
2023-09-22 12:05:00,202.82,202.82,202.54,202.61,3784.0,194.7966,194.7966,194.5277,194.5949,3784.0
2023-09-22 12:10:00,202.52,202.55,202.32,202.53,2499.0,194.5084,194.5373,194.3164,194.518,2499.0
2023-09-22 12:15:00,202.57,202.73,202.56,202.59,3551.0,194.5565,194.7101,194.5469,194.5757,3551.0
2023-09-22 12:20:00,202.58,202.62,202.35,202.35,1664.0,194.5661,194.6045,194.3452,194.3452,1664.0
2023-09-22 12:25:00,202.39,202.52,202.38,202.52,2107.0,194.3836,194.5084,194.374,194.5084,2107.0
2023-09-22 12:30:00,202.55,202.62,202.49,202.61,2897.0,194.5373,194.6045,194.4796,194.5949,2897.0
2023-09-22 12:35:00,202.6,202.67,202.32,202.32,4655.0,194.5853,194.6525,194.3164,194.3164,4655.0
2023-09-22 12:40:00,202.39,202.65,202.35,202.65,9668.0,194.3836,194.6333,194.3452,194.6333,9668.0
2023-09-22 12:45:00,202.62,202.69,202.3,202.39,2658.0,194.6045,194.6717,194.2971,194.3836,2658.0
2023-09-22 12:50:00,202.25,202.35,202.22,202.35,3241.0,194.2491,194.3452,194.2203,194.3452,3241.0
2023-09-22 12:55:00,202.45,202.76,202.42,202.54,4881.0,194.4412,194.7389,194.4124,194.5277,4881.0
2023-09-22 13:00:00,202.54,202.64,202.51,202.57,2076.0,194.5277,194.6237,194.4988,194.5565,2076.0
2023-09-22 13:05:00,202.62,202.62,202.47,202.58,1098.0,194.6045,194.6045,194.4604,194.5661,1098.0
2023-09-22 13:10:00,202.49,202.75,202.45,202.7,1950.0,194.4796,194.7293,194.4412,194.6813,1950.0
2023-09-22 13:15:00,202.75,202.94,202.65,202.73,5893.0,194.7293,194.9118,194.6333,194.7101,5893.0
2023-09-22 13:20:00,202.65,202.65,202.43,202.43,2638.0,194.6333,194.6333,194.422,194.422,2638.0
2023-09-22 13:25:00,202.44,202.6,202.31,202.6,11105.0,194.4316,194.5853,194.3067,194.5853,11105.0
2023-09-22 13:30:00,202.61,202.61,202.39,202.51,4440.0,194.5949,194.5949,194.3836,194.4988,4440.0
2023-09-22 13:35:00,202.5,202.63,202.33,202.34,4015.0,194.4892,194.6141,194.326,194.3356,4015.0
2023-09-22 13:40:00,202.37,202.41,202.1,202.25,16528.0,194.3644,194.4028,194.1051,194.2491,16528.0
2023-09-22 13:45:00,202.22,202.37,202.14,202.37,3608.0,194.2203,194.3644,194.1435,194.3644,3608.0
2023-09-22 13:50:00,202.37,202.7,202.34,202.49,5194.0,194.3644,194.6813,194.3356,194.4796,5194.0
2023-09-22 13:55:00,202.6,202.81,202.48,202.71,1418.0,194.5853,194.787,194.47,194.6909,1418.0
2023-09-22 14:00:00,202.7,202.74,202.61,202.64,2034.0,194.6813,194.7197,194.5949,194.6237,2034.0
2023-09-22 14:05:00,202.59,202.7,202.51,202.52,2008.0,194.5757,194.6813,194.4988,194.5084,2008.0
2023-09-22 14:10:00,202.47,202.48,202.17,202.31,2070.0,194.4604,194.47,194.1723,194.3067,2070.0
2023-09-22 14:15:00,202.31,202.32,202.13,202.17,1621.0,194.3067,194.3164,194.1339,194.1723,1621.0
2023-09-22 14:20:00,202.14,202.39,202.14,202.39,2943.0,194.1435,194.3836,194.1435,194.3836,2943.0
2023-09-22 14:25:00,202.45,202.57,202.29,202.39,3083.0,194.4412,194.5565,194.2875,194.3836,3083.0
2023-09-22 14:30:00,202.42,202.64,202.32,202.57,3808.0,194.4124,194.6237,194.3164,194.5565,3808.0
2023-09-22 14:35:00,202.58,202.58,202.36,202.42,1552.0,194.5661,194.5661,194.3548,194.4124,1552.0
2023-09-22 14:40:00,202.41,202.41,202.22,202.26,5003.0,194.4028,194.4028,194.2203,194.2587,5003.0
2023-09-22 14:45:00,202.2,202.29,202.19,202.28,2171.0,194.2011,194.2875,194.1915,194.2779,2171.0
2023-09-22 14:50:00,202.27,202.41,202.26,202.32,2816.0,194.2683,194.4028,194.2587,194.3164,2816.0
2023-09-22 14:55:00,202.33,202.33,202.22,202.31,2399.0,194.326,194.326,194.2203,194.3067,2399.0
2023-09-22 15:00:00,202.47,202.75,202.43,202.72,4979.0,194.4604,194.7293,194.422,194.7005,4979.0
2023-09-22 15:05:00,202.74,203.24,202.67,203.13,3874.0,194.7197,195.2,194.6525,195.0943,3874.0
2023-09-22 15:10:00,203.25,203.55,203.22,203.35,4819.0,195.2096,195.4977,195.1808,195.3056,4819.0
2023-09-22 15:15:00,203.34,203.44,203.19,203.24,4058.0,195.296,195.392,195.1519,195.2,4058.0
2023-09-22 15:20:00,203.26,203.85,203.22,203.72,17761.0,195.2192,195.7858,195.1808,195.661,17761.0
2023-09-22 15:25:00,203.7,203.7,203.4,203.43,5558.0,195.6418,195.6418,195.3536,195.3824,5558.0
2023-09-22 15:30:00,203.39,203.41,203.09,203.12,6354.0,195.344,195.3632,195.0559,195.0847,6354.0
2023-09-22 15:35:00,203.05,203.06,202.93,202.98,5963.0,195.0175,195.0271,194.9022,194.9502,5963.0
2023-09-22 15:40:00,202.99,203.04,202.67,202.67,13924.0,194.9598,195.0079,194.6525,194.6525,13924.0
2023-09-22 15:45:00,202.67,202.72,202.29,202.4,11999.0,194.6525,194.7005,194.2875,194.3932,11999.0
2023-09-22 15:50:00,202.35,202.58,202.2,202.33,30066.0,194.3452,194.5661,194.2011,194.326,30066.0
2023-09-22 15:55:00,202.41,202.72,202.41,202.5,67873.0,194.4028,194.7005,194.4028,194.4892,67873.0
2023-09-25 09:30:00,201.29,202.05,201.29,202.05,8705.0,193.3271,194.057,193.3271,194.057,8705.0
2023-09-25 09:35:00,202.05,202.62,201.99,202.14,40751.0,194.057,194.6045,193.9994,194.1435,40751.0
2023-09-25 09:40:00,202.25,202.57,201.85,202.55,52948.0,194.2491,194.5565,193.8649,194.5373,52948.0
2023-09-25 09:45:00,202.39,202.98,202.32,202.88,14994.0,194.3836,194.9502,194.3164,194.8542,14994.0
2023-09-25 09:50:00,202.97,203.31,202.74,203.31,2447.0,194.9406,195.2672,194.7197,195.2672,2447.0
2023-09-25 09:55:00,203.26,203.26,202.72,203.13,9919.0,195.2192,195.2192,194.7005,195.0943,9919.0
2023-09-25 10:00:00,203.09,203.22,202.27,202.48,3044.0,195.0559,195.1808,194.2683,194.47,3044.0
2023-09-25 10:05:00,202.53,202.87,202.37,202.87,4234.0,194.518,194.8446,194.3644,194.8446,4234.0
2023-09-25 10:10:00,202.83,202.93,202.7,202.93,3289.0,194.8062,194.9022,194.6813,194.9022,3289.0
2023-09-25 10:15:00,202.95,202.97,202.72,202.84,2651.0,194.9214,194.9406,194.7005,194.8158,2651.0
2023-09-25 10:20:00,202.72,202.87,202.71,202.84,2902.0,194.7005,194.8446,194.6909,194.8158,2902.0
2023-09-25 10:25:00,202.83,202.83,202.61,202.67,1204.0,194.8062,194.8062,194.5949,194.6525,1204.0
2023-09-25 10:30:00,202.69,202.98,202.69,202.93,2567.0,194.6717,194.9502,194.6717,194.9022,2567.0
2023-09-25 10:35:00,202.79,202.95,202.77,202.95,1830.0,194.7678,194.9214,194.7486,194.9214,1830.0
2023-09-25 10:40:00,202.95,202.95,202.79,202.89,1495.0,194.9214,194.9214,194.7678,194.8638,1495.0
2023-09-25 10:45:00,202.94,202.99,202.84,202.98,1319.0,194.9118,194.9598,194.8158,194.9502,1319.0
2023-09-25 10:50:00,202.81,202.82,202.41,202.45,3111.0,194.787,194.7966,194.4028,194.4412,3111.0
2023-09-25 10:55:00,202.41,202.62,202.29,202.56,7105.0,194.4028,194.6045,194.2875,194.5469,7105.0
2023-09-25 11:00:00,202.56,202.59,202.46,202.5,4335.0,194.5469,194.5757,194.4508,194.4892,4335.0
2023-09-25 11:05:00,202.48,202.66,202.48,202.56,29742.0,194.47,194.6429,194.47,194.5469,29742.0
2023-09-25 11:10:00,202.58,202.61,202.49,202.53,28569.0,194.5661,194.5949,194.4796,194.518,28569.0
2023-09-25 11:15:00,202.57,202.78,202.5,202.72,23581.0,194.5565,194.7582,194.4892,194.7005,23581.0
2023-09-25 11:20:00,202.81,202.97,202.75,202.77,6177.0,194.787,194.9406,194.7293,194.7486,6177.0
2023-09-25 11:25:00,202.78,202.87,202.65,202.66,1700.0,194.7582,194.8446,194.6333,194.6429,1700.0
2023-09-25 11:30:00,202.78,202.87,202.64,202.82,2944.0,194.7582,194.8446,194.6237,194.7966,2944.0
2023-09-25 11:35:00,202.8,202.99,202.69,202.95,5416.0,194.7774,194.9598,194.6717,194.9214,5416.0
2023-09-25 11:40:00,202.96,203.2,202.95,203.19,2100.0,194.931,195.1615,194.9214,195.1519,2100.0
2023-09-25 11:45:00,203.14,203.16,202.9,203.0,2520.0,195.1039,195.1231,194.8734,194.9695,2520.0
2023-09-25 11:50:00,203.02,203.02,202.9,202.91,1100.0,194.9887,194.9887,194.8734,194.883,1100.0
2023-09-25 11:55:00,202.84,202.91,202.7,202.75,1660.0,194.8158,194.883,194.6813,194.7293,1660.0
2023-09-25 12:00:00,202.73,202.77,202.49,202.56,3810.0,194.7101,194.7486,194.4796,194.5469,3810.0
2023-09-25 12:05:00,202.56,202.72,202.53,202.67,1700.0,194.5469,194.7005,194.518,194.6525,1700.0
2023-09-25 12:10:00,202.7,202.74,202.55,202.65,2017.0,194.6813,194.7197,194.5373,194.6333,2017.0
2023-09-25 12:15:00,202.66,202.66,202.49,202.6,2136.0,194.6429,194.6429,194.4796,194.5853,2136.0
2023-09-25 12:20:00,202.58,202.65,202.49,202.61,2570.0,194.5661,194.6333,194.4796,194.5949,2570.0
2023-09-25 12:25:00,202.55,202.63,202.46,202.59,4356.0,194.5373,194.6141,194.4508,194.5757,4356.0
2023-09-25 12:30:00,202.65,202.67,202.5,202.65,3272.0,194.6333,194.6525,194.4892,194.6333,3272.0
2023-09-25 12:35:00,202.61,202.61,202.46,202.5,2140.0,194.5949,194.5949,194.4508,194.4892,2140.0
2023-09-25 12:40:00,202.5,202.64,202.45,202.61,3030.0,194.4892,194.6237,194.4412,194.5949,3030.0
2023-09-25 12:45:00,202.51,202.54,202.47,202.48,3619.0,194.4988,194.5277,194.4604,194.47,3619.0
2023-09-25 12:50:00,202.49,202.49,202.2,202.43,5814.0,194.4796,194.4796,194.2011,194.422,5814.0
2023-09-25 12:55:00,202.36,202.43,202.32,202.43,4114.0,194.3548,194.422,194.3164,194.422,4114.0
2023-09-25 13:00:00,202.4,202.48,202.29,202.36,4552.0,194.3932,194.47,194.2875,194.3548,4552.0
2023-09-25 13:05:00,202.37,202.47,202.29,202.39,2412.0,194.3644,194.4604,194.2875,194.3836,2412.0
2023-09-25 13:10:00,202.44,202.75,202.4,202.75,1671.0,194.4316,194.7293,194.3932,194.7293,1671.0
2023-09-25 13:15:00,202.78,202.95,202.75,202.83,1926.0,194.7582,194.9214,194.7293,194.8062,1926.0
2023-09-25 13:20:00,202.83,202.93,202.8,202.85,3225.0,194.8062,194.9022,194.7774,194.8254,3225.0
2023-09-25 13:25:00,202.93,202.97,202.77,202.87,1916.0,194.9022,194.9406,194.7486,194.8446,1916.0
2023-09-25 13:30:00,202.9,202.96,202.8,202.89,6134.0,194.8734,194.931,194.7774,194.8638,6134.0
2023-09-25 13:35:00,202.9,202.9,202.55,202.7,3164.0,194.8734,194.8734,194.5373,194.6813,3164.0
2023-09-25 13:40:00,202.7,202.89,202.7,202.8,3752.0,194.6813,194.8638,194.6813,194.7774,3752.0
2023-09-25 13:45:00,202.85,202.86,202.6,202.6,2589.0,194.8254,194.835,194.5853,194.5853,2589.0
2023-09-25 13:50:00,202.51,202.8,202.46,202.8,2951.0,194.4988,194.7774,194.4508,194.7774,2951.0
2023-09-25 13:55:00,202.86,202.89,202.8,202.89,1015.0,194.835,194.8638,194.7774,194.8638,1015.0
2023-09-25 14:00:00,202.93,202.93,202.84,202.87,1257.0,194.9022,194.9022,194.8158,194.8446,1257.0
2023-09-25 14:05:00,202.81,202.83,202.7,202.76,4149.0,194.787,194.8062,194.6813,194.7389,4149.0
2023-09-25 14:10:00,202.69,202.76,202.61,202.67,2743.0,194.6717,194.7389,194.5949,194.6525,2743.0
2023-09-25 14:15:00,202.72,202.72,202.59,202.59,1008.0,194.7005,194.7005,194.5757,194.5757,1008.0
2023-09-25 14:20:00,202.54,202.58,202.45,202.51,1800.0,194.5277,194.5661,194.4412,194.4988,1800.0
2023-09-25 14:25:00,202.44,202.48,202.24,202.25,2327.0,194.4316,194.47,194.2395,194.2491,2327.0
2023-09-25 14:30:00,202.16,202.34,202.09,202.34,3788.0,194.1627,194.3356,194.0955,194.3356,3788.0
2023-09-25 14:35:00,202.36,202.73,202.36,202.53,4500.0,194.3548,194.7101,194.3548,194.518,4500.0
2023-09-25 14:40:00,202.59,202.61,202.47,202.53,3521.0,194.5757,194.5949,194.4604,194.518,3521.0
2023-09-25 14:45:00,202.54,202.65,202.54,202.6,2112.0,194.5277,194.6333,194.5277,194.5853,2112.0
2023-09-25 14:50:00,202.63,202.65,202.43,202.44,4501.0,194.6141,194.6333,194.422,194.4316,4501.0
2023-09-25 14:55:00,202.44,202.48,202.37,202.39,4565.0,194.4316,194.47,194.3644,194.3836,4565.0
2023-09-25 15:00:00,202.37,202.44,202.3,202.34,23946.0,194.3644,194.4316,194.2971,194.3356,23946.0
2023-09-25 15:05:00,202.34,202.49,202.34,202.49,2504.0,194.3356,194.4796,194.3356,194.4796,2504.0
2023-09-25 15:10:00,202.53,202.71,202.53,202.71,4390.0,194.518,194.6909,194.518,194.6909,4390.0
2023-09-25 15:15:00,202.75,202.98,202.75,202.9,4964.0,194.7293,194.9502,194.7293,194.8734,4964.0
2023-09-25 15:20:00,202.9,203.03,202.86,202.9,4098.0,194.8734,194.9983,194.835,194.8734,4098.0
2023-09-25 15:25:00,202.77,203.03,202.76,203.03,9175.0,194.7486,194.9983,194.7389,194.9983,9175.0
2023-09-25 15:30:00,203.04,203.08,202.95,202.95,5988.0,195.0079,195.0463,194.9214,194.9214,5988.0
2023-09-25 15:35:00,202.95,203.14,202.93,203.14,11570.0,194.9214,195.1039,194.9022,195.1039,11570.0
2023-09-25 15:40:00,203.16,203.16,203.03,203.13,14041.0,195.1231,195.1231,194.9983,195.0943,14041.0
2023-09-25 15:45:00,203.14,203.27,202.97,203.16,15105.0,195.1039,195.2288,194.9406,195.1231,15105.0
2023-09-25 15:50:00,203.11,203.18,202.91,202.96,22636.0,195.0751,195.1423,194.883,194.931,22636.0
2023-09-25 15:55:00,202.96,203.26,202.86,202.89,85225.0,194.931,195.2192,194.835,194.8638,85225.0
2023-09-26 09:30:00,201.59,201.96,201.59,201.94,6601.0,193.6152,193.9706,193.6152,193.9514,6601.0
2023-09-26 09:35:00,202.0,202.32,201.72,201.87,2444.0,194.009,194.3164,193.7401,193.8842,2444.0
2023-09-26 09:40:00,201.71,201.71,201.39,201.65,1660.0,193.7305,193.7305,193.4231,193.6729,1660.0
2023-09-26 09:45:00,201.55,201.6,201.18,201.59,3832.0,193.5768,193.6248,193.2215,193.6152,3832.0
2023-09-26 09:50:00,201.58,201.58,201.06,201.09,1954.0,193.6056,193.6056,193.1062,193.135,1954.0
2023-09-26 09:55:00,200.95,201.46,200.95,201.39,7393.0,193.0005,193.4904,193.0005,193.4231,7393.0
2023-09-26 10:00:00,201.38,201.43,200.89,200.89,4606.0,193.4135,193.4616,192.9429,192.9429,4606.0
2023-09-26 10:05:00,200.89,201.09,200.64,200.9,8931.0,192.9429,193.135,192.7028,192.9525,8931.0
2023-09-26 10:10:00,201.0,201.15,200.94,200.95,2249.0,193.0486,193.1926,192.9909,193.0005,2249.0
2023-09-26 10:15:00,200.94,200.94,200.65,200.65,2651.0,192.9909,192.9909,192.7124,192.7124,2651.0
2023-09-26 10:20:00,200.64,201.18,200.64,201.01,4850.0,192.7028,193.2215,192.7028,193.0582,4850.0
2023-09-26 10:25:00,201.04,201.16,200.81,201.06,2991.0,193.087,193.2022,192.8661,193.1062,2991.0
2023-09-26 10:30:00,201.04,201.04,200.65,200.66,1186.0,193.087,193.087,192.7124,192.722,1186.0
2023-09-26 10:35:00,200.52,200.69,200.5,200.5,1483.0,192.5876,192.7508,192.5684,192.5684,1483.0
2023-09-26 10:40:00,200.52,200.69,200.52,200.66,2639.0,192.5876,192.7508,192.5876,192.722,2639.0
2023-09-26 10:45:00,200.57,200.57,200.23,200.23,1929.0,192.6356,192.6356,192.309,192.309,1929.0
2023-09-26 10:50:00,200.24,200.57,200.15,200.43,4922.0,192.3186,192.6356,192.2322,192.5011,4922.0
2023-09-26 10:55:00,200.44,200.81,200.42,200.81,3325.0,192.5107,192.8661,192.4915,192.8661,3325.0
2023-09-26 11:00:00,200.93,201.14,200.93,200.96,2170.0,192.9813,193.183,192.9813,193.0102,2170.0
2023-09-26 11:05:00,201.01,201.01,200.79,200.9,940.0,193.0582,193.0582,192.8469,192.9525,940.0
2023-09-26 11:10:00,201.02,201.09,200.95,201.06,7577.0,193.0678,193.135,193.0005,193.1062,7577.0
2023-09-26 11:15:00,201.07,201.14,200.92,201.0,4947.0,193.1158,193.183,192.9717,193.0486,4947.0
2023-09-26 11:20:00,200.91,200.99,200.87,200.91,1554.0,192.9621,193.039,192.9237,192.9621,1554.0
2023-09-26 11:25:00,200.82,200.84,200.54,200.56,1626.0,192.8757,192.8949,192.6068,192.626,1626.0
2023-09-26 11:30:00,200.51,200.64,200.43,200.63,5428.0,192.578,192.7028,192.5011,192.6932,5428.0
2023-09-26 11:35:00,200.6,200.74,200.5,200.6,3600.0,192.6644,192.7989,192.5684,192.6644,3600.0
2023-09-26 11:40:00,200.49,200.6,200.21,200.32,6003.0,192.5587,192.6644,192.2898,192.3955,6003.0
2023-09-26 11:45:00,200.34,200.67,200.33,200.67,3296.0,192.4147,192.7316,192.4051,192.7316,3296.0
2023-09-26 11:50:00,200.65,200.72,200.57,200.72,5849.0,192.7124,192.7796,192.6356,192.7796,5849.0
2023-09-26 11:55:00,200.69,200.84,200.58,200.84,2179.0,192.7508,192.8949,192.6452,192.8949,2179.0
2023-09-26 12:00:00,200.87,200.89,200.33,200.34,2866.0,192.9237,192.9429,192.4051,192.4147,2866.0
2023-09-26 12:05:00,200.35,200.4,200.24,200.35,3983.0,192.4243,192.4723,192.3186,192.4243,3983.0
2023-09-26 12:10:00,200.34,200.34,200.08,200.26,5897.0,192.4147,192.4147,192.165,192.3378,5897.0
2023-09-26 12:15:00,200.22,200.39,200.22,200.25,920.0,192.2994,192.4627,192.2994,192.3282,920.0
2023-09-26 12:20:00,200.24,200.26,200.04,200.05,5958.0,192.3186,192.3378,192.1265,192.1362,5958.0
2023-09-26 12:25:00,200.03,200.17,200.03,200.07,1894.0,192.1169,192.2514,192.1169,192.1554,1894.0
2023-09-26 12:30:00,200.04,200.08,199.82,199.83,1399.0,192.1265,192.165,191.9153,191.9249,1399.0
2023-09-26 12:35:00,199.84,199.85,199.72,199.84,3653.0,191.9345,191.9441,191.8192,191.9345,3653.0
2023-09-26 12:40:00,199.84,199.97,199.77,199.97,3583.0,191.9345,192.0593,191.8672,192.0593,3583.0
2023-09-26 12:45:00,200.0,200.05,199.96,200.05,2300.0,192.0881,192.1362,192.0497,192.1362,2300.0
2023-09-26 12:50:00,200.06,200.21,200.05,200.09,2202.0,192.1458,192.2898,192.1362,192.1746,2202.0
2023-09-26 12:55:00,200.16,200.34,200.15,200.27,2597.0,192.2418,192.4147,192.2322,192.3475,2597.0
2023-09-26 13:00:00,200.22,200.22,200.06,200.06,1900.0,192.2994,192.2994,192.1458,192.1458,1900.0
2023-09-26 13:05:00,200.0,200.19,199.77,200.16,3887.0,192.0881,192.2706,191.8672,192.2418,3887.0
2023-09-26 13:10:00,200.19,200.21,200.05,200.06,1092.0,192.2706,192.2898,192.1362,192.1458,1092.0
2023-09-26 13:15:00,199.97,200.12,199.94,200.02,1676.0,192.0593,192.2034,192.0305,192.1073,1676.0
2023-09-26 13:20:00,199.99,200.05,199.9,199.9,3585.0,192.0785,192.1362,191.9921,191.9921,3585.0
2023-09-26 13:25:00,199.86,199.88,199.64,199.74,3771.0,191.9537,191.9729,191.7424,191.8384,3771.0
2023-09-26 13:30:00,199.65,199.7,199.55,199.59,2575.0,191.752,191.8,191.6559,191.6944,2575.0
2023-09-26 13:35:00,199.54,199.54,199.3,199.3,2500.0,191.6463,191.6463,191.4158,191.4158,2500.0
2023-09-26 13:40:00,199.31,199.35,199.24,199.24,2858.0,191.4254,191.4638,191.3582,191.3582,2858.0
2023-09-26 13:45:00,199.17,199.22,199.14,199.21,2593.0,191.291,191.339,191.2622,191.3294,2593.0
2023-09-26 13:50:00,199.12,199.39,199.12,199.29,2135.0,191.2429,191.5023,191.2429,191.4062,2135.0
2023-09-26 13:55:00,199.27,199.37,199.18,199.18,1598.0,191.387,191.4831,191.3006,191.3006,1598.0
2023-09-26 14:00:00,199.22,199.31,199.21,199.24,2875.0,191.339,191.4254,191.3294,191.3582,2875.0
2023-09-26 14:05:00,199.26,199.34,199.14,199.17,2644.0,191.3774,191.4542,191.2622,191.291,2644.0
2023-09-26 14:10:00,199.1,199.16,198.94,199.13,4186.0,191.2237,191.2814,191.0701,191.2525,4186.0
2023-09-26 14:15:00,199.12,199.15,198.92,198.92,1638.0,191.2429,191.2718,191.0509,191.0509,1638.0
2023-09-26 14:20:00,198.91,199.09,198.85,198.95,2673.0,191.0413,191.2141,190.9836,191.0797,2673.0
2023-09-26 14:25:00,198.93,198.94,198.88,198.93,400.0,191.0605,191.0701,191.0124,191.0605,400.0
2023-09-26 14:30:00,198.98,199.1,198.92,199.03,3554.0,191.1085,191.2237,191.0509,191.1565,3554.0
2023-09-26 14:35:00,198.99,199.05,198.9,199.05,2345.0,191.1181,191.1757,191.0316,191.1757,2345.0
2023-09-26 14:40:00,199.08,199.08,198.87,198.87,1400.0,191.2045,191.2045,191.0028,191.0028,1400.0
2023-09-26 14:45:00,198.8,198.85,198.74,198.81,2186.0,190.9356,190.9836,190.878,190.9452,2186.0
2023-09-26 14:50:00,198.87,198.99,198.82,198.9,4156.0,191.0028,191.1181,190.9548,191.0316,4156.0
2023-09-26 14:55:00,198.95,199.03,198.89,199.01,2332.0,191.0797,191.1565,191.022,191.1373,2332.0
2023-09-26 15:00:00,199.03,199.35,198.99,199.34,11774.0,191.1565,191.4638,191.1181,191.4542,11774.0
2023-09-26 15:05:00,199.32,199.44,199.3,199.31,8820.0,191.435,191.5503,191.4158,191.4254,8820.0
2023-09-26 15:10:00,199.31,199.38,199.21,199.24,6460.0,191.4254,191.4927,191.3294,191.3582,6460.0
2023-09-26 15:15:00,199.3,199.39,199.24,199.34,7386.0,191.4158,191.5023,191.3582,191.4542,7386.0
2023-09-26 15:20:00,199.33,199.47,199.23,199.27,16782.0,191.4446,191.5791,191.3486,191.387,16782.0
2023-09-26 15:25:00,199.26,199.31,198.79,198.86,7156.0,191.3774,191.4254,190.926,190.9932,7156.0
2023-09-26 15:30:00,198.9,198.9,198.61,198.66,9377.0,191.0316,191.0316,190.7531,190.8011,9377.0
2023-09-26 15:35:00,198.6,198.62,198.51,198.57,4816.0,190.7435,190.7627,190.6571,190.7147,4816.0
2023-09-26 15:40:00,198.56,198.91,198.5,198.91,12680.0,190.7051,191.0413,190.6475,191.0413,12680.0
2023-09-26 15:45:00,198.85,198.87,198.28,198.33,11290.0,190.9836,191.0028,190.4362,190.4842,11290.0
2023-09-26 15:50:00,198.18,198.77,198.17,198.46,20690.0,190.3401,190.9068,190.3305,190.6091,20690.0
2023-09-26 15:55:00,198.44,198.66,198.27,198.35,57406.0,190.5898,190.8011,190.4266,190.5034,57406.0
2023-09-27 09:30:00,199.21,199.89,199.07,199.83,10123.0,191.3294,191.9825,191.1949,191.9249,10123.0
2023-09-27 09:35:00,199.5,199.64,198.16,198.39,7746.0,191.6079,191.7424,190.3209,190.5418,7746.0
2023-09-27 09:40:00,198.19,198.19,197.41,197.61,4466.0,190.3497,190.3497,189.6006,189.7927,4466.0
2023-09-27 09:45:00,197.42,197.43,196.64,196.67,7373.0,189.6102,189.6198,188.8611,188.8899,7373.0
2023-09-27 09:50:00,196.77,197.44,196.69,197.14,12471.0,188.9859,189.6294,188.9091,189.3413,12471.0
2023-09-27 09:55:00,197.16,197.29,196.93,197.06,4424.0,189.3605,189.4853,189.1396,189.2644,4424.0
2023-09-27 10:00:00,197.09,197.12,196.2,196.66,8484.0,189.2932,189.3221,188.4385,188.8803,8484.0
2023-09-27 10:05:00,196.74,196.84,196.54,196.67,7769.0,188.9571,189.0531,188.765,188.8899,7769.0
2023-09-27 10:10:00,196.65,196.86,196.29,196.3,6318.0,188.8707,189.0723,188.5249,188.5345,6318.0
2023-09-27 10:15:00,196.27,196.27,195.89,196.07,4199.0,188.5057,188.5057,188.1407,188.3136,4199.0
2023-09-27 10:20:00,196.07,196.98,196.07,196.83,10145.0,188.3136,189.1876,188.3136,189.0435,10145.0
2023-09-27 10:25:00,196.91,197.02,196.71,196.74,3348.0,189.1204,189.226,188.9283,188.9571,3348.0
2023-09-27 10:30:00,196.72,196.72,196.34,196.53,6636.0,188.9379,188.9379,188.5729,188.7554,6636.0
2023-09-27 10:35:00,196.53,196.72,196.51,196.62,2490.0,188.7554,188.9379,188.7362,188.8418,2490.0
2023-09-27 10:40:00,196.59,196.8,196.52,196.62,4393.0,188.813,189.0147,188.7458,188.8418,4393.0
2023-09-27 10:45:00,196.62,196.88,196.53,196.88,2131.0,188.8418,189.0916,188.7554,189.0916,2131.0
2023-09-27 10:50:00,196.86,196.89,196.15,196.22,2857.0,189.0723,189.1012,188.3904,188.4577,2857.0
2023-09-27 10:55:00,196.17,196.32,196.09,196.09,4150.0,188.4096,188.5537,188.3328,188.3328,4150.0
2023-09-27 11:00:00,195.94,196.16,195.89,196.11,3915.0,188.1887,188.4,188.1407,188.352,3915.0
2023-09-27 11:05:00,196.12,196.12,195.89,196.06,7481.0,188.3616,188.3616,188.1407,188.304,7481.0
2023-09-27 11:10:00,196.1,196.22,195.99,196.01,5140.0,188.3424,188.4577,188.2368,188.256,5140.0
2023-09-27 11:15:00,195.94,195.94,195.8,195.83,6770.0,188.1887,188.1887,188.0543,188.0831,6770.0
2023-09-27 11:20:00,195.72,195.77,195.46,195.5,10589.0,187.9774,188.0255,187.7277,187.7661,10589.0
2023-09-27 11:25:00,195.5,195.75,195.4,195.54,5450.0,187.7661,188.0063,187.6701,187.8046,5450.0
2023-09-27 11:30:00,195.55,195.92,195.43,195.77,8828.0,187.8142,188.1695,187.6989,188.0255,8828.0
2023-09-27 11:35:00,195.88,195.88,195.3,195.3,5575.0,188.1311,188.1311,187.5741,187.5741,5575.0
2023-09-27 11:40:00,195.36,195.65,195.24,195.45,13106.0,187.6317,187.9102,187.5164,187.7181,13106.0
2023-09-27 11:45:00,195.53,195.53,194.92,195.32,14265.0,187.795,187.795,187.2091,187.5933,14265.0
2023-09-27 11:50:00,195.32,195.48,195.3,195.38,7109.0,187.5933,187.7469,187.5741,187.6509,7109.0
2023-09-27 11:55:00,195.36,195.74,195.34,195.74,5116.0,187.6317,187.9967,187.6125,187.9967,5116.0
2023-09-27 12:00:00,195.75,195.82,194.98,195.03,13727.0,188.0063,188.0735,187.2667,187.3147,13727.0
2023-09-27 12:05:00,194.87,195.21,194.79,195.1,7529.0,187.1611,187.4876,187.0842,187.382,7529.0
2023-09-27 12:10:00,195.07,195.3,194.98,195.03,3547.0,187.3532,187.5741,187.2667,187.3147,3547.0
2023-09-27 12:15:00,194.97,195.33,194.97,195.3,3075.0,187.2571,187.6029,187.2571,187.5741,3075.0
2023-09-27 12:20:00,195.24,195.41,195.14,195.37,2489.0,187.5164,187.6797,187.4204,187.6413,2489.0
2023-09-27 12:25:00,195.39,195.61,195.35,195.61,3745.0,187.6605,187.8718,187.6221,187.8718,3745.0
2023-09-27 12:30:00,195.63,195.84,195.63,195.78,3197.0,187.891,188.0927,187.891,188.0351,3197.0
2023-09-27 12:35:00,195.87,195.9,195.58,195.79,6768.0,188.1215,188.1503,187.843,188.0447,6768.0
2023-09-27 12:40:00,195.77,195.99,195.66,195.99,8136.0,188.0255,188.2368,187.9198,188.2368,8136.0
2023-09-27 12:45:00,196.07,196.13,196.0,196.0,1909.0,188.3136,188.3712,188.2464,188.2464,1909.0
2023-09-27 12:50:00,196.08,196.14,196.0,196.0,1952.0,188.3232,188.3808,188.2464,188.2464,1952.0
2023-09-27 12:55:00,195.94,195.94,195.7,195.71,1235.0,188.1887,188.1887,187.9582,187.9678,1235.0
2023-09-27 13:00:00,195.81,196.2,195.81,196.15,19456.0,188.0639,188.4385,188.0639,188.3904,19456.0
2023-09-27 13:05:00,196.19,196.19,195.91,195.91,1653.0,188.4289,188.4289,188.1599,188.1599,1653.0
2023-09-27 13:10:00,195.89,195.9,195.73,195.73,4012.0,188.1407,188.1503,187.987,187.987,4012.0
2023-09-27 13:15:00,195.8,195.8,195.25,195.28,1986.0,188.0543,188.0543,187.526,187.5549,1986.0
2023-09-27 13:20:00,195.33,195.33,194.93,194.95,3213.0,187.6029,187.6029,187.2187,187.2379,3213.0
2023-09-27 13:25:00,194.93,194.93,194.77,194.82,2605.0,187.2187,187.2187,187.065,187.113,2605.0
2023-09-27 13:30:00,194.85,195.1,194.8,195.04,5128.0,187.1419,187.382,187.0938,187.3243,5128.0
2023-09-27 13:35:00,194.99,194.99,194.8,194.85,2429.0,187.2763,187.2763,187.0938,187.1419,2429.0
2023-09-27 13:40:00,194.9,194.9,194.55,194.79,5053.0,187.1899,187.1899,186.8537,187.0842,5053.0
2023-09-27 13:45:00,194.86,194.9,194.69,194.76,3646.0,187.1515,187.1899,186.9882,187.0554,3646.0
2023-09-27 13:50:00,194.78,195.08,194.78,194.97,3716.0,187.0746,187.3628,187.0746,187.2571,3716.0
2023-09-27 13:55:00,194.95,195.22,194.86,195.22,4358.0,187.2379,187.4972,187.1515,187.4972,4358.0
2023-09-27 14:00:00,195.23,195.24,194.84,194.84,3411.0,187.5068,187.5164,187.1323,187.1323,3411.0
2023-09-27 14:05:00,194.88,194.88,194.59,194.6,2400.0,187.1707,187.1707,186.8921,186.9018,2400.0
2023-09-27 14:10:00,194.45,194.67,194.39,194.67,10036.0,186.7577,186.969,186.7001,186.969,10036.0
2023-09-27 14:15:00,194.65,194.69,194.5,194.5,3211.0,186.9498,186.9882,186.8057,186.8057,3211.0
2023-09-27 14:20:00,194.47,194.86,194.47,194.78,3080.0,186.7769,187.1515,186.7769,187.0746,3080.0
2023-09-27 14:25:00,194.78,195.15,194.69,195.04,3618.0,187.0746,187.43,186.9882,187.3243,3618.0
2023-09-27 14:30:00,195.15,195.4,195.1,195.31,2926.0,187.43,187.6701,187.382,187.5837,2926.0
2023-09-27 14:35:00,195.33,195.57,195.3,195.45,2503.0,187.6029,187.8334,187.5741,187.7181,2503.0
2023-09-27 14:40:00,195.45,195.92,195.35,195.92,15320.0,187.7181,188.1695,187.6221,188.1695,15320.0
2023-09-27 14:45:00,195.84,195.92,195.63,195.63,4190.0,188.0927,188.1695,187.891,187.891,4190.0
2023-09-27 14:50:00,195.56,196.01,195.56,195.9,11811.0,187.8238,188.256,187.8238,188.1503,11811.0
2023-09-27 14:55:00,195.98,196.13,195.98,196.13,9807.0,188.2272,188.3712,188.2272,188.3712,9807.0
2023-09-27 15:00:00,196.17,196.26,196.09,196.18,5475.0,188.4096,188.4961,188.3328,188.4192,5475.0
2023-09-27 15:05:00,196.25,196.82,196.25,196.69,10446.0,188.4865,189.0339,188.4865,188.9091,10446.0
2023-09-27 15:10:00,196.71,196.82,196.44,196.44,5575.0,188.9283,189.0339,188.669,188.669,5575.0
2023-09-27 15:15:00,196.41,196.55,196.33,196.43,3668.0,188.6401,188.7746,188.5633,188.6594,3668.0
2023-09-27 15:20:00,196.36,196.67,196.31,196.52,13891.0,188.5921,188.8899,188.5441,188.7458,13891.0
2023-09-27 15:25:00,196.51,196.59,196.34,196.38,2948.0,188.7362,188.813,188.5729,188.6113,2948.0
2023-09-27 15:30:00,196.31,196.33,196.05,196.21,9968.0,188.5441,188.5633,188.2944,188.4481,9968.0
2023-09-27 15:35:00,196.21,196.24,195.92,196.08,8022.0,188.4481,188.4769,188.1695,188.3232,8022.0
2023-09-27 15:40:00,196.01,196.05,195.66,195.89,9829.0,188.256,188.2944,187.9198,188.1407,9829.0
2023-09-27 15:45:00,195.91,196.05,195.64,195.78,13673.0,188.1599,188.2944,187.9006,188.0351,13673.0
2023-09-27 15:50:00,195.83,196.38,195.83,196.2,23755.0,188.0831,188.6113,188.0831,188.4385,23755.0
2023-09-27 15:55:00,196.18,196.31,195.96,196.23,41699.0,188.4192,188.5441,188.208,188.4673,41699.0
2023-09-28 09:30:00,196.09,196.85,196.09,196.84,6831.0,188.3328,189.0627,188.3328,189.0531,6831.0
2023-09-28 09:35:00,196.79,196.86,196.19,196.25,6889.0,189.0051,189.0723,188.4289,188.4865,6889.0
2023-09-28 09:40:00,196.28,196.28,195.87,195.88,2172.0,188.5153,188.5153,188.1215,188.1311,2172.0
2023-09-28 09:45:00,195.86,195.86,195.36,195.38,10151.0,188.1119,188.1119,187.6317,187.6509,10151.0
2023-09-28 09:50:00,195.53,196.07,195.48,196.07,4596.0,187.795,188.3136,187.7469,188.3136,4596.0
2023-09-28 09:55:00,196.14,196.39,195.76,195.86,12929.0,188.3808,188.6209,188.0159,188.1119,12929.0
2023-09-28 10:00:00,195.95,196.41,195.91,196.33,2267.0,188.1983,188.6401,188.1599,188.5633,2267.0
2023-09-28 10:05:00,196.39,196.45,196.21,196.22,5489.0,188.6209,188.6786,188.4481,188.4577,5489.0
2023-09-28 10:10:00,196.12,196.76,196.12,196.76,4222.0,188.3616,188.9763,188.3616,188.9763,4222.0
2023-09-28 10:15:00,196.81,197.17,196.81,197.02,4024.0,189.0243,189.3701,189.0243,189.226,4024.0
2023-09-28 10:20:00,197.19,197.2,196.75,196.8,3140.0,189.3893,189.3989,188.9667,189.0147,3140.0
2023-09-28 10:25:00,196.91,196.95,196.67,196.79,3476.0,189.1204,189.1588,188.8899,189.0051,3476.0
2023-09-28 10:30:00,196.8,196.81,196.37,196.69,3196.0,189.0147,189.0243,188.6017,188.9091,3196.0
2023-09-28 10:35:00,196.77,197.15,196.77,197.14,924.0,188.9859,189.3509,188.9859,189.3413,924.0
2023-09-28 10:40:00,197.01,197.22,196.84,197.18,4984.0,189.2164,189.4181,189.0531,189.3797,4984.0
2023-09-28 10:45:00,197.19,197.71,197.09,197.68,7224.0,189.3893,189.8887,189.2932,189.8599,7224.0
2023-09-28 10:50:00,197.8,198.01,197.72,197.84,3972.0,189.9752,190.1769,189.8983,190.0136,3972.0
2023-09-28 10:55:00,197.75,197.8,197.08,197.21,4158.0,189.9271,189.9752,189.2836,189.4085,4158.0
2023-09-28 11:00:00,197.26,197.82,197.26,197.81,9508.0,189.4565,189.9944,189.4565,189.9848,9508.0
2023-09-28 11:05:00,197.66,198.02,197.62,197.95,13699.0,189.8407,190.1865,189.8023,190.1192,13699.0
2023-09-28 11:10:00,197.94,197.94,197.75,197.86,12758.0,190.1096,190.1096,189.9271,190.0328,12758.0
2023-09-28 11:15:00,197.81,197.82,197.51,197.59,10658.0,189.9848,189.9944,189.6966,189.7735,10658.0
2023-09-28 11:20:00,197.43,197.73,197.36,197.71,4295.0,189.6198,189.9079,189.5526,189.8887,4295.0
2023-09-28 11:25:00,197.72,197.85,197.69,197.8,2579.0,189.8983,190.0232,189.8695,189.9752,2579.0
2023-09-28 11:30:00,197.86,198.14,197.86,197.95,3813.0,190.0328,190.3017,190.0328,190.1192,3813.0
2023-09-28 11:35:00,197.76,197.83,197.56,197.77,2182.0,189.9367,190.004,189.7447,189.9463,2182.0
2023-09-28 11:40:00,197.68,198.0,197.67,197.81,5624.0,189.8599,190.1672,189.8503,189.9848,5624.0
2023-09-28 11:45:00,197.89,198.01,197.73,197.8,4768.0,190.0616,190.1769,189.9079,189.9752,4768.0
2023-09-28 11:50:00,197.84,197.88,197.5,197.59,2886.0,190.0136,190.052,189.687,189.7735,2886.0
2023-09-28 11:55:00,197.4,197.47,197.26,197.28,3554.0,189.591,189.6582,189.4565,189.4757,3554.0
2023-09-28 12:00:00,197.33,197.34,196.98,197.05,2257.0,189.5238,189.5334,189.1876,189.2548,2257.0
2023-09-28 12:05:00,197.05,197.24,196.97,197.16,3864.0,189.2548,189.4373,189.178,189.3605,3864.0
2023-09-28 12:10:00,197.22,197.27,197.13,197.2,2036.0,189.4181,189.4661,189.3317,189.3989,2036.0
2023-09-28 12:15:00,197.18,197.27,197.1,197.26,4501.0,189.3797,189.4661,189.3029,189.4565,4501.0
2023-09-28 12:20:00,197.26,197.36,197.21,197.28,3086.0,189.4565,189.5526,189.4085,189.4757,3086.0
2023-09-28 12:25:00,197.31,197.79,197.19,197.78,4185.0,189.5045,189.9656,189.3893,189.956,4185.0
2023-09-28 12:30:00,197.61,197.72,197.6,197.65,800.0,189.7927,189.8983,189.7831,189.8311,800.0
2023-09-28 12:35:00,197.75,197.89,197.64,197.74,2001.0,189.9271,190.0616,189.8215,189.9175,2001.0
2023-09-28 12:40:00,197.75,197.78,197.7,197.71,3137.0,189.9271,189.956,189.8791,189.8887,3137.0
2023-09-28 12:45:00,197.72,197.72,197.38,197.39,2673.0,189.8983,189.8983,189.5718,189.5814,2673.0
2023-09-28 12:50:00,197.38,197.46,197.28,197.28,4846.0,189.5718,189.6486,189.4757,189.4757,4846.0
2023-09-28 12:55:00,197.37,197.52,197.34,197.4,2695.0,189.5622,189.7062,189.5334,189.591,2695.0
2023-09-28 13:00:00,197.4,197.5,197.34,197.42,1646.0,189.591,189.687,189.5334,189.6102,1646.0
2023-09-28 13:05:00,197.4,197.48,197.28,197.48,972.0,189.591,189.6678,189.4757,189.6678,972.0
2023-09-28 13:10:00,197.55,197.55,197.36,197.41,2181.0,189.7351,189.7351,189.5526,189.6006,2181.0
2023-09-28 13:15:00,197.34,197.35,197.21,197.22,2208.0,189.5334,189.543,189.4085,189.4181,2208.0
2023-09-28 13:20:00,197.16,197.31,197.16,197.17,1400.0,189.3605,189.5045,189.3605,189.3701,1400.0
2023-09-28 13:25:00,197.13,197.13,197.04,197.04,1200.0,189.3317,189.3317,189.2452,189.2452,1200.0
2023-09-28 13:30:00,197.0,197.0,196.73,196.78,2131.0,189.2068,189.2068,188.9475,188.9955,2131.0
2023-09-28 13:35:00,196.72,197.12,196.72,196.97,3935.0,188.9379,189.3221,188.9379,189.178,3935.0
2023-09-28 13:40:00,197.04,197.07,196.82,196.83,5184.0,189.2452,189.274,189.0339,189.0435,5184.0
2023-09-28 13:45:00,196.8,197.02,196.69,196.98,38932.0,189.0147,189.226,188.9091,189.1876,38932.0
2023-09-28 13:50:00,197.02,197.02,196.86,196.87,2400.0,189.226,189.226,189.0723,189.082,2400.0
2023-09-28 13:55:00,196.88,197.04,196.87,197.02,7496.0,189.0916,189.2452,189.082,189.226,7496.0
2023-09-28 14:00:00,197.07,197.21,196.93,197.21,30924.0,189.274,189.4085,189.1396,189.4085,30924.0
2023-09-28 14:05:00,197.31,197.5,197.17,197.5,3773.0,189.5045,189.687,189.3701,189.687,3773.0
2023-09-28 14:10:00,197.51,197.83,197.33,197.83,4815.0,189.6966,190.004,189.5238,190.004,4815.0
2023-09-28 14:15:00,197.88,198.19,197.83,198.19,1642.0,190.052,190.3497,190.004,190.3497,1642.0
2023-09-28 14:20:00,198.2,198.2,197.64,197.64,5119.0,190.3593,190.3593,189.8215,189.8215,5119.0
2023-09-28 14:25:00,197.62,197.8,197.62,197.68,4210.0,189.8023,189.9752,189.8023,189.8599,4210.0
2023-09-28 14:30:00,197.62,197.7,197.36,197.36,5235.0,189.8023,189.8791,189.5526,189.5526,5235.0
2023-09-28 14:35:00,197.2,197.27,197.06,197.27,3563.0,189.3989,189.4661,189.2644,189.4661,3563.0
2023-09-28 14:40:00,197.26,197.51,197.23,197.47,6688.0,189.4565,189.6966,189.4277,189.6582,6688.0
2023-09-28 14:45:00,197.39,197.62,197.38,197.55,4908.0,189.5814,189.8023,189.5718,189.7351,4908.0
2023-09-28 14:50:00,197.55,197.71,197.51,197.51,3336.0,189.7351,189.8887,189.6966,189.6966,3336.0
2023-09-28 14:55:00,197.63,197.67,197.54,197.64,4708.0,189.8119,189.8503,189.7254,189.8215,4708.0
2023-09-28 15:00:00,197.66,198.13,197.66,198.13,5817.0,189.8407,190.2921,189.8407,190.2921,5817.0
2023-09-28 15:05:00,198.16,198.17,197.99,198.05,4167.0,190.3209,190.3305,190.1576,190.2153,4167.0
2023-09-28 15:10:00,198.09,198.31,198.09,198.3,6155.0,190.2537,190.465,190.2537,190.4554,6155.0
2023-09-28 15:15:00,198.28,198.47,198.27,198.43,6999.0,190.4362,190.6187,190.4266,190.5802,6999.0
2023-09-28 15:20:00,198.44,198.7,198.43,198.69,6648.0,190.5898,190.8396,190.5802,190.83,6648.0
2023-09-28 15:25:00,198.7,199.01,198.7,199.0,4952.0,190.8396,191.1373,190.8396,191.1277,4952.0
2023-09-28 15:30:00,198.99,199.0,198.53,198.61,14032.0,191.1181,191.1277,190.6763,190.7531,14032.0
2023-09-28 15:35:00,198.54,198.54,197.89,197.89,9866.0,190.6859,190.6859,190.0616,190.0616,9866.0
2023-09-28 15:40:00,197.86,198.1,197.84,198.04,13046.0,190.0328,190.2633,190.0136,190.2057,13046.0
2023-09-28 15:45:00,198.06,198.11,197.65,197.81,15065.0,190.2249,190.2729,189.8311,189.9848,15065.0
2023-09-28 15:50:00,197.7,197.83,197.41,197.59,30588.0,189.8791,190.004,189.6006,189.7735,30588.0
2023-09-28 15:55:00,197.55,197.63,197.34,197.52,66281.0,189.7351,189.8119,189.5334,189.7062,66281.0
2023-09-29 09:30:00,199.28,199.54,198.76,198.76,15224.0,191.3966,191.6463,190.8972,190.8972,15224.0
2023-09-29 09:35:00,199.03,199.17,198.4,198.4,600.0,191.1565,191.291,190.5514,190.5514,600.0
2023-09-29 09:40:00,198.75,198.96,198.44,198.44,1920.0,190.8876,191.0893,190.5898,190.5898,1920.0
2023-09-29 09:45:00,198.21,198.36,198.0,198.36,4841.0,190.3689,190.513,190.1672,190.513,4841.0
2023-09-29 09:50:00,198.16,198.55,198.01,198.55,3480.0,190.3209,190.6955,190.1769,190.6955,3480.0
2023-09-29 09:55:00,198.78,198.89,198.47,198.62,3423.0,190.9164,191.022,190.6187,190.7627,3423.0
2023-09-29 10:00:00,198.6,198.95,198.6,198.79,5573.0,190.7435,191.0797,190.7435,190.926,5573.0
2023-09-29 10:05:00,198.95,199.2,198.83,198.99,1933.0,191.0797,191.3198,190.9644,191.1181,1933.0
2023-09-29 10:10:00,198.93,199.04,198.73,198.75,2701.0,191.0605,191.1661,190.8684,190.8876,2701.0
2023-09-29 10:15:00,198.84,198.92,198.73,198.89,1958.0,190.974,191.0509,190.8684,191.022,1958.0
2023-09-29 10:20:00,198.86,198.86,198.53,198.57,1561.0,190.9932,190.9932,190.6763,190.7147,1561.0
2023-09-29 10:25:00,198.41,198.81,198.41,198.81,503.0,190.561,190.9452,190.561,190.9452,503.0
2023-09-29 10:30:00,198.73,198.83,198.72,198.83,499.0,190.8684,190.9644,190.8588,190.9644,499.0
2023-09-29 10:35:00,198.76,198.76,198.41,198.54,2764.0,190.8972,190.8972,190.561,190.6859,2764.0
2023-09-29 10:40:00,198.54,198.82,198.54,198.81,7812.0,190.6859,190.9548,190.6859,190.9452,7812.0
2023-09-29 10:45:00,198.94,198.96,198.78,198.78,1777.0,191.0701,191.0893,190.9164,190.9164,1777.0
2023-09-29 10:50:00,198.65,198.93,198.65,198.93,1476.0,190.7915,191.0605,190.7915,191.0605,1476.0
2023-09-29 10:55:00,198.88,198.88,198.49,198.59,2387.0,191.0124,191.0124,190.6379,190.7339,2387.0
2023-09-29 11:00:00,198.69,198.71,198.45,198.46,2020.0,190.83,190.8492,190.5994,190.6091,2020.0
2023-09-29 11:05:00,198.43,198.54,198.3,198.52,1303.0,190.5802,190.6859,190.4554,190.6667,1303.0
2023-09-29 11:10:00,198.58,198.81,198.52,198.57,1900.0,190.7243,190.9452,190.6667,190.7147,1900.0
2023-09-29 11:15:00,198.57,198.61,198.57,198.61,600.0,190.7147,190.7531,190.7147,190.7531,600.0
2023-09-29 11:20:00,198.77,199.35,198.77,199.35,2000.0,190.9068,191.4638,190.9068,191.4638,2000.0
2023-09-29 11:25:00,199.25,199.35,198.92,199.0,3434.0,191.3678,191.4638,191.0509,191.1277,3434.0
2023-09-29 11:30:00,198.79,198.8,198.44,198.44,7533.0,190.926,190.9356,190.5898,190.5898,7533.0
2023-09-29 11:35:00,198.53,198.61,198.31,198.31,1606.0,190.6763,190.7531,190.465,190.465,1606.0
2023-09-29 11:40:00,198.43,198.43,198.32,198.32,1203.0,190.5802,190.5802,190.4746,190.4746,1203.0
2023-09-29 11:45:00,198.16,198.33,198.16,198.17,1400.0,190.3209,190.4842,190.3209,190.3305,1400.0
2023-09-29 11:50:00,198.2,198.25,197.86,197.91,827.0,190.3593,190.4074,190.0328,190.0808,827.0
2023-09-29 11:55:00,198.04,198.08,197.94,198.08,2171.0,190.2057,190.2441,190.1096,190.2441,2171.0
2023-09-29 12:00:00,198.05,198.36,198.05,198.36,935.0,190.2153,190.513,190.2153,190.513,935.0
2023-09-29 12:05:00,198.4,198.67,198.4,198.67,631.0,190.5514,190.8107,190.5514,190.8107,631.0
2023-09-29 12:10:00,198.65,198.7,198.19,198.22,3089.0,190.7915,190.8396,190.3497,190.3785,3089.0
2023-09-29 12:15:00,198.29,198.43,198.21,198.43,2391.0,190.4458,190.5802,190.3689,190.5802,2391.0
2023-09-29 12:20:00,198.53,198.71,198.53,198.62,2735.0,190.6763,190.8492,190.6763,190.7627,2735.0
2023-09-29 12:25:00,198.7,198.8,198.7,198.71,600.0,190.8396,190.9356,190.8396,190.8492,600.0
2023-09-29 12:30:00,198.75,198.75,198.55,198.65,1303.0,190.8876,190.8876,190.6955,190.7915,1303.0
2023-09-29 12:35:00,198.68,198.82,198.59,198.59,1141.0,190.8203,190.9548,190.7339,190.7339,1141.0
2023-09-29 12:40:00,198.62,198.86,198.62,198.74,2273.0,190.7627,190.9932,190.7627,190.878,2273.0
2023-09-29 12:45:00,198.63,198.7,198.33,198.33,1323.0,190.7723,190.8396,190.4842,190.4842,1323.0
2023-09-29 12:50:00,198.17,198.17,197.99,197.99,300.0,190.3305,190.3305,190.1576,190.1576,300.0
2023-09-29 12:55:00,197.9,198.06,197.9,198.06,521.0,190.0712,190.2249,190.0712,190.2249,521.0
2023-09-29 13:00:00,198.02,198.03,197.44,197.58,2998.0,190.1865,190.1961,189.6294,189.7639,2998.0
2023-09-29 13:05:00,197.54,197.54,197.11,197.2,1376.0,189.7254,189.7254,189.3125,189.3989,1376.0
2023-09-29 13:10:00,197.12,197.14,196.87,196.96,2442.0,189.3221,189.3413,189.082,189.1684,2442.0
2023-09-29 13:15:00,196.86,197.0,196.8,196.87,8588.0,189.0723,189.2068,189.0147,189.082,8588.0
2023-09-29 13:20:00,196.86,197.05,196.84,196.93,7987.0,189.0723,189.2548,189.0531,189.1396,7987.0
2023-09-29 13:25:00,197.08,197.3,197.08,197.3,900.0,189.2836,189.4949,189.2836,189.4949,900.0
2023-09-29 13:30:00,197.34,197.5,197.32,197.32,1939.0,189.5334,189.687,189.5142,189.5142,1939.0
2023-09-29 13:35:00,197.35,197.42,197.29,197.36,756.0,189.543,189.6102,189.4853,189.5526,756.0
2023-09-29 13:40:00,197.37,197.58,197.36,197.45,1020.0,189.5622,189.7639,189.5526,189.639,1020.0
2023-09-29 13:45:00,197.42,197.48,197.06,197.06,2223.0,189.6102,189.6678,189.2644,189.2644,2223.0
2023-09-29 13:50:00,197.09,197.35,197.06,197.2,1390.0,189.2932,189.543,189.2644,189.3989,1390.0
2023-09-29 13:55:00,197.24,197.24,196.77,196.78,4449.0,189.4373,189.4373,188.9859,188.9955,4449.0
2023-09-29 14:00:00,196.75,196.92,196.7,196.92,1884.0,188.9667,189.13,188.9187,189.13,1884.0
2023-09-29 14:05:00,196.92,197.03,196.5,196.5,3915.0,189.13,189.2356,188.7266,188.7266,3915.0
2023-09-29 14:10:00,196.46,196.75,196.46,196.66,2632.0,188.6882,188.9667,188.6882,188.8803,2632.0
2023-09-29 14:15:00,196.62,196.76,196.58,196.63,2085.0,188.8418,188.9763,188.8034,188.8514,2085.0
2023-09-29 14:20:00,196.58,196.67,196.49,196.67,1116.0,188.8034,188.8899,188.717,188.8899,1116.0
2023-09-29 14:25:00,196.71,196.73,196.36,196.38,2390.0,188.9283,188.9475,188.5921,188.6113,2390.0
2023-09-29 14:30:00,196.36,196.49,196.31,196.49,771.0,188.5921,188.717,188.5441,188.717,771.0
2023-09-29 14:35:00,196.46,196.83,196.45,196.82,2800.0,188.6882,189.0435,188.6786,189.0339,2800.0
2023-09-29 14:40:00,196.74,196.96,196.64,196.96,7702.0,188.9571,189.1684,188.8611,189.1684,7702.0
2023-09-29 14:45:00,196.99,197.08,196.84,196.93,1534.0,189.1972,189.2836,189.0531,189.1396,1534.0
2023-09-29 14:50:00,196.86,196.91,196.56,196.91,15571.0,189.0723,189.1204,188.7842,189.1204,15571.0
2023-09-29 14:55:00,196.92,197.51,196.92,197.46,4200.0,189.13,189.6966,189.13,189.6486,4200.0
2023-09-29 15:00:00,197.46,197.84,197.45,197.48,11501.0,189.6486,190.0136,189.639,189.6678,11501.0
2023-09-29 15:05:00,197.51,197.57,197.08,197.08,3021.0,189.6966,189.7543,189.2836,189.2836,3021.0
2023-09-29 15:10:00,197.06,197.49,197.06,197.37,4628.0,189.2644,189.6774,189.2644,189.5622,4628.0
2023-09-29 15:15:00,197.42,197.57,197.18,197.18,6337.0,189.6102,189.7543,189.3797,189.3797,6337.0
2023-09-29 15:20:00,197.12,197.14,196.92,196.92,2586.0,189.3221,189.3413,189.13,189.13,2586.0
2023-09-29 15:25:00,196.92,196.92,196.71,196.87,1749.0,189.13,189.13,188.9283,189.082,1749.0
2023-09-29 15:30:00,196.88,196.88,196.48,196.53,6437.0,189.0916,189.0916,188.7074,188.7554,6437.0
2023-09-29 15:35:00,196.49,196.59,196.42,196.51,4810.0,188.717,188.813,188.6498,188.7362,4810.0
2023-09-29 15:40:00,196.59,196.64,196.39,196.62,6932.0,188.813,188.8611,188.6209,188.8418,6932.0
2023-09-29 15:45:00,196.55,196.85,196.54,196.76,6241.0,188.7746,189.0627,188.765,188.9763,6241.0
2023-09-29 15:50:00,196.67,197.42,196.64,196.92,18609.0,188.8899,189.6102,188.8611,189.13,18609.0
2023-09-29 15:55:00,196.95,196.97,196.56,196.97,33387.0,189.1588,189.178,188.7842,189.178,33387.0
2023-10-02 09:30:00,189.17,191.3,186.82,190.82,102357.0,181.6866,183.7323,179.4295,183.2713,102357.0
2023-10-02 09:35:00,190.67,191.1,189.29,189.61,30643.0,183.1272,183.5402,181.8018,182.1092,30643.0
2023-10-02 09:40:00,189.53,191.18,189.42,190.73,25496.0,182.0323,183.617,181.9267,183.1848,25496.0
2023-10-02 09:45:00,190.76,190.83,189.97,190.35,38042.0,183.2137,183.2809,182.4549,182.8199,38042.0
2023-10-02 09:50:00,190.36,190.54,189.75,189.9,13373.0,182.8295,183.0024,182.2436,182.3877,13373.0
2023-10-02 09:55:00,189.91,190.39,189.65,189.78,6647.0,182.3973,182.8583,182.1476,182.2724,6647.0
2023-10-02 10:00:00,189.7,190.64,189.37,190.39,37451.0,182.1956,183.0984,181.8786,182.8583,37451.0
2023-10-02 10:05:00,190.61,190.68,189.99,190.09,30726.0,183.0696,183.1368,182.4741,182.5702,30726.0
2023-10-02 10:10:00,190.12,190.65,190.12,190.44,20231.0,182.599,183.108,182.599,182.9063,20231.0
2023-10-02 10:15:00,190.34,191.61,190.24,191.23,24431.0,182.8103,184.03,182.7142,183.6651,24431.0
2023-10-02 10:20:00,191.28,191.48,191.11,191.48,11593.0,183.7131,183.9052,183.5498,183.9052,11593.0
2023-10-02 10:25:00,191.57,192.01,191.25,191.3,7919.0,183.9916,184.4142,183.6843,183.7323,7919.0
2023-10-02 10:30:00,191.34,191.49,191.04,191.31,7385.0,183.7707,183.9148,183.4826,183.7419,7385.0
2023-10-02 10:35:00,191.25,191.39,191.08,191.16,7502.0,183.6843,183.8187,183.521,183.5978,7502.0
2023-10-02 10:40:00,191.19,191.23,190.49,191.23,11466.0,183.6266,183.6651,182.9543,183.6651,11466.0
2023-10-02 10:45:00,191.23,191.23,190.23,190.4,13321.0,183.6651,183.6651,182.7046,182.8679,13321.0
2023-10-02 10:50:00,190.29,190.5,190.07,190.15,10973.0,182.7623,182.9639,182.551,182.6278,10973.0
2023-10-02 10:55:00,190.11,190.77,190.09,190.77,11880.0,182.5894,183.2233,182.5702,183.2233,11880.0
2023-10-02 11:00:00,190.75,191.43,190.65,190.65,9576.0,183.2041,183.8572,183.108,183.108,9576.0
2023-10-02 11:05:00,190.66,190.78,190.13,190.24,19246.0,183.1176,183.2329,182.6086,182.7142,19246.0
2023-10-02 11:10:00,190.0,190.1,189.7,189.94,17257.0,182.4837,182.5798,182.1956,182.4261,17257.0
2023-10-02 11:15:00,190.0,190.38,190.0,190.38,11717.0,182.4837,182.8487,182.4837,182.8487,11717.0
2023-10-02 11:20:00,190.44,191.32,190.39,191.09,88496.0,182.9063,183.7515,182.8583,183.5306,88496.0
2023-10-02 11:25:00,191.1,191.27,190.66,191.26,10428.0,183.5402,183.7035,183.1176,183.6939,10428.0
2023-10-02 11:30:00,191.28,191.73,191.11,191.12,25060.0,183.7131,184.1453,183.5498,183.5594,25060.0
2023-10-02 11:35:00,191.11,191.21,190.48,190.64,7515.0,183.5498,183.6459,182.9447,183.0984,7515.0
2023-10-02 11:40:00,190.54,190.56,190.23,190.27,5551.0,183.0024,183.0216,182.7046,182.743,5551.0
2023-10-02 11:45:00,190.57,190.64,190.19,190.32,46187.0,183.0312,183.0984,182.6662,182.7911,46187.0
2023-10-02 11:50:00,190.45,190.5,189.97,190.01,7933.0,182.9159,182.9639,182.4549,182.4933,7933.0
2023-10-02 11:55:00,189.89,190.04,189.84,189.95,7564.0,182.3781,182.5221,182.3301,182.4357,7564.0
2023-10-02 12:00:00,189.97,189.97,189.48,189.69,3337.0,182.4549,182.4549,181.9843,182.186,3337.0
2023-10-02 12:05:00,189.6,189.6,189.28,189.36,3991.0,182.0995,182.0995,181.7922,181.869,3991.0
2023-10-02 12:10:00,189.37,189.54,189.32,189.5,6517.0,181.8786,182.0419,181.8306,182.0035,6517.0
2023-10-02 12:15:00,189.48,189.5,189.26,189.44,7208.0,181.9843,182.0035,181.773,181.9459,7208.0
2023-10-02 12:20:00,189.46,189.53,189.32,189.32,6094.0,181.9651,182.0323,181.8306,181.8306,6094.0
2023-10-02 12:25:00,189.31,189.7,189.15,189.64,11893.0,181.821,182.1956,181.6673,182.138,11893.0
2023-10-02 12:30:00,189.72,189.72,189.41,189.45,4729.0,182.2148,182.2148,181.9171,181.9555,4729.0
2023-10-02 12:35:00,189.48,189.7,189.44,189.62,6082.0,181.9843,182.1956,181.9459,182.1188,6082.0
2023-10-02 12:40:00,189.68,189.84,189.65,189.8,4468.0,182.1764,182.3301,182.1476,182.2916,4468.0
2023-10-02 12:45:00,189.81,189.96,189.64,189.66,13728.0,182.3012,182.4453,182.138,182.1572,13728.0
2023-10-02 12:50:00,189.68,189.89,189.57,189.84,5613.0,182.1764,182.3781,182.0707,182.3301,5613.0
2023-10-02 12:55:00,189.83,189.83,189.52,189.77,5574.0,182.3204,182.3204,182.0227,182.2628,5574.0
2023-10-02 13:00:00,189.77,190.04,189.76,189.85,4259.0,182.2628,182.5221,182.2532,182.3397,4259.0
2023-10-02 13:05:00,189.88,190.02,189.7,190.02,5727.0,182.3685,182.5029,182.1956,182.5029,5727.0
2023-10-02 13:10:00,190.02,190.02,189.67,189.86,3749.0,182.5029,182.5029,182.1668,182.3493,3749.0
2023-10-02 13:15:00,189.75,190.11,189.75,189.97,5641.0,182.2436,182.5894,182.2436,182.4549,5641.0
2023-10-02 13:20:00,189.97,190.36,189.9,190.24,8351.0,182.4549,182.8295,182.3877,182.7142,8351.0
2023-10-02 13:25:00,190.24,190.35,190.03,190.11,5305.0,182.7142,182.8199,182.5125,182.5894,5305.0
2023-10-02 13:30:00,190.11,190.25,189.94,189.99,9127.0,182.5894,182.7238,182.4261,182.4741,9127.0
2023-10-02 13:35:00,190.0,190.18,189.86,190.04,6853.0,182.4837,182.6566,182.3493,182.5221,6853.0
2023-10-02 13:40:00,190.06,190.28,190.01,190.11,4304.0,182.5414,182.7526,182.4933,182.5894,4304.0
2023-10-02 13:45:00,190.1,190.16,189.93,190.09,11310.0,182.5798,182.6374,182.4165,182.5702,11310.0
2023-10-02 13:50:00,190.08,190.16,189.99,190.03,14815.0,182.5606,182.6374,182.4741,182.5125,14815.0
2023-10-02 13:55:00,190.06,190.14,189.82,189.95,9759.0,182.5414,182.6182,182.3108,182.4357,9759.0
2023-10-02 14:00:00,189.97,190.17,189.85,190.17,7734.0,182.4549,182.647,182.3397,182.647,7734.0
2023-10-02 14:05:00,190.21,190.66,190.21,190.66,6232.0,182.6854,183.1176,182.6854,183.1176,6232.0
2023-10-02 14:10:00,190.72,191.15,190.71,191.02,6412.0,183.1752,183.5882,183.1656,183.4634,6412.0
2023-10-02 14:15:00,191.02,191.27,190.92,190.97,20332.0,183.4634,183.7035,183.3673,183.4154,20332.0
2023-10-02 14:20:00,190.88,190.88,190.56,190.69,6320.0,183.3289,183.3289,183.0216,183.1464,6320.0
2023-10-02 14:25:00,190.68,190.68,190.44,190.52,8710.0,183.1368,183.1368,182.9063,182.9832,8710.0
2023-10-02 14:30:00,190.51,190.54,190.33,190.42,8611.0,182.9735,183.0024,182.8007,182.8871,8611.0
2023-10-02 14:35:00,190.41,190.46,190.2,190.2,7504.0,182.8775,182.9255,182.6758,182.6758,7504.0
2023-10-02 14:40:00,190.12,190.16,189.96,190.13,7060.0,182.599,182.6374,182.4453,182.6086,7060.0
2023-10-02 14:45:00,190.13,190.88,190.1,190.87,16574.0,182.6086,183.3289,182.5798,183.3193,16574.0
2023-10-02 14:50:00,190.92,191.0,190.64,190.69,6904.0,183.3673,183.4442,183.0984,183.1464,6904.0
2023-10-02 14:55:00,190.75,190.8,190.61,190.75,9616.0,183.2041,183.2521,183.0696,183.2041,9616.0
2023-10-02 15:00:00,190.7,190.84,190.44,190.48,8548.0,183.156,183.2905,182.9063,182.9447,8548.0
2023-10-02 15:05:00,190.45,190.78,190.39,190.71,6175.0,182.9159,183.2329,182.8583,183.1656,6175.0
2023-10-02 15:10:00,190.74,190.88,190.57,190.57,7500.0,183.1945,183.3289,183.0312,183.0312,7500.0
2023-10-02 15:15:00,190.41,191.01,190.41,190.83,19305.0,182.8775,183.4538,182.8775,183.2809,19305.0
2023-10-02 15:20:00,190.85,191.06,190.62,191.03,13741.0,183.3001,183.5018,183.0792,183.473,13741.0
2023-10-02 15:25:00,191.13,191.13,190.88,190.94,10721.0,183.569,183.569,183.3289,183.3865,10721.0
2023-10-02 15:30:00,190.94,191.21,190.92,191.13,10592.0,183.3865,183.6459,183.3673,183.569,10592.0
2023-10-02 15:35:00,191.12,191.24,191.01,191.19,10486.0,183.5594,183.6747,183.4538,183.6266,10486.0
2023-10-02 15:40:00,191.19,191.54,191.18,191.53,23852.0,183.6266,183.9628,183.617,183.9532,23852.0
2023-10-02 15:45:00,191.54,191.76,191.47,191.54,29026.0,183.9628,184.1741,183.8956,183.9628,29026.0
2023-10-02 15:50:00,191.5,191.56,191.13,191.46,35542.0,183.9244,183.982,183.569,183.886,35542.0
2023-10-02 15:55:00,191.45,191.76,191.41,191.55,100078.0,183.8764,184.1741,183.8379,183.9724,100078.0
2023-10-03 09:30:00,190.08,191.18,190.0,191.18,18238.0,182.5606,183.617,182.4837,183.617,18238.0
2023-10-03 09:35:00,190.8,192.06,190.39,191.98,4063.0,183.2521,184.4622,182.8583,184.3854,4063.0
2023-10-03 09:40:00,191.87,193.05,191.86,192.93,8814.0,184.2797,185.4131,184.2701,185.2978,8814.0
2023-10-03 09:45:00,192.94,193.38,192.75,192.99,7196.0,185.3074,185.73,185.1249,185.3554,7196.0
2023-10-03 09:50:00,192.93,193.6,192.88,193.04,3376.0,185.2978,185.9413,185.2498,185.4035,3376.0
2023-10-03 09:55:00,193.41,194.17,193.14,194.17,12874.0,185.7588,186.4888,185.4995,186.4888,12874.0
2023-10-03 10:00:00,194.27,194.64,193.68,193.69,12016.0,186.5848,186.9402,186.0181,186.0278,12016.0
2023-10-03 10:05:00,193.69,193.69,192.81,193.33,12805.0,186.0278,186.0278,185.1826,185.682,12805.0
2023-10-03 10:10:00,193.18,193.7,193.0,193.29,11784.0,185.5379,186.0374,185.365,185.6436,11784.0
2023-10-03 10:15:00,193.19,193.45,193.01,193.3,8099.0,185.5475,185.7972,185.3747,185.6532,8099.0
2023-10-03 10:20:00,193.41,193.58,192.9,192.9,3333.0,185.7588,185.9221,185.269,185.269,3333.0
2023-10-03 10:25:00,193.15,193.48,192.94,193.36,7033.0,185.5091,185.8261,185.3074,185.7108,7033.0
2023-10-03 10:30:00,193.26,193.35,192.81,192.81,13476.0,185.6148,185.7012,185.1826,185.1826,13476.0
2023-10-03 10:35:00,192.97,193.42,192.69,193.03,20977.0,185.3362,185.7684,185.0673,185.3939,20977.0
2023-10-03 10:40:00,193.03,193.33,192.83,192.88,4890.0,185.3939,185.682,185.2018,185.2498,4890.0
2023-10-03 10:45:00,192.93,193.19,192.27,192.58,3380.0,185.2978,185.5475,184.6639,184.9617,3380.0
2023-10-03 10:50:00,192.37,192.57,192.15,192.41,4354.0,184.76,184.9521,184.5487,184.7984,4354.0
2023-10-03 10:55:00,192.37,192.77,192.34,192.77,3200.0,184.76,185.1441,184.7312,185.1441,3200.0
2023-10-03 11:00:00,192.77,193.18,192.61,193.03,10162.0,185.1441,185.5379,184.9905,185.3939,10162.0
2023-10-03 11:05:00,193.09,193.31,193.08,193.16,10867.0,185.4515,185.6628,185.4419,185.5187,10867.0
2023-10-03 11:10:00,193.23,193.23,192.86,193.19,3071.0,185.5859,185.5859,185.2306,185.5475,3071.0
2023-10-03 11:15:00,193.22,193.43,193.1,193.27,5294.0,185.5763,185.778,185.4611,185.6244,5294.0
2023-10-03 11:20:00,193.26,193.47,193.16,193.22,3358.0,185.6148,185.8165,185.5187,185.5763,3358.0
2023-10-03 11:25:00,193.27,193.32,193.14,193.26,2000.0,185.6244,185.6724,185.4995,185.6148,2000.0
2023-10-03 11:30:00,193.14,193.44,193.14,193.38,4680.0,185.4995,185.7876,185.4995,185.73,4680.0
2023-10-03 11:35:00,193.36,193.42,193.17,193.4,4131.0,185.7108,185.7684,185.5283,185.7492,4131.0
2023-10-03 11:40:00,193.42,193.42,193.08,193.08,2445.0,185.7684,185.7684,185.4419,185.4419,2445.0
2023-10-03 11:45:00,193.07,193.13,192.8,192.89,1902.0,185.4323,185.4899,185.173,185.2594,1902.0
2023-10-03 11:50:00,192.78,193.06,192.72,192.84,1716.0,185.1537,185.4227,185.0961,185.2114,1716.0
2023-10-03 11:55:00,192.85,193.04,192.85,192.89,2200.0,185.221,185.4035,185.221,185.2594,2200.0
2023-10-03 12:00:00,192.9,193.13,192.9,193.0,3881.0,185.269,185.4899,185.269,185.365,3881.0
2023-10-03 12:05:00,193.03,193.25,192.99,192.99,4517.0,185.3939,185.6052,185.3554,185.3554,4517.0
2023-10-03 12:10:00,192.92,193.01,192.82,192.98,1200.0,185.2882,185.3747,185.1922,185.3458,1200.0
2023-10-03 12:15:00,193.05,193.35,192.93,193.28,2723.0,185.4131,185.7012,185.2978,185.634,2723.0
2023-10-03 12:20:00,193.2,193.2,192.88,192.95,1360.0,185.5571,185.5571,185.2498,185.317,1360.0
2023-10-03 12:25:00,193.01,193.13,192.88,193.04,3812.0,185.3747,185.4899,185.2498,185.4035,3812.0
2023-10-03 12:30:00,193.14,193.29,193.01,193.16,3212.0,185.4995,185.6436,185.3747,185.5187,3212.0
2023-10-03 12:35:00,192.98,192.98,192.81,192.83,1347.0,185.3458,185.3458,185.1826,185.2018,1347.0
2023-10-03 12:40:00,193.0,193.02,192.62,192.62,2550.0,185.365,185.3843,185.0001,185.0001,2550.0
2023-10-03 12:45:00,192.67,192.87,192.67,192.87,1331.0,185.0481,185.2402,185.0481,185.2402,1331.0
2023-10-03 12:50:00,192.88,192.88,192.73,192.84,1032.0,185.2498,185.2498,185.1057,185.2114,1032.0
2023-10-03 12:55:00,192.77,192.95,192.76,192.89,2175.0,185.1441,185.317,185.1345,185.2594,2175.0
2023-10-03 13:00:00,192.89,192.97,192.77,192.77,900.0,185.2594,185.3362,185.1441,185.1441,900.0
2023-10-03 13:05:00,192.67,192.73,192.55,192.55,1948.0,185.0481,185.1057,184.9328,184.9328,1948.0
2023-10-03 13:10:00,192.44,192.55,192.4,192.54,985.0,184.8272,184.9328,184.7888,184.9232,985.0
2023-10-03 13:15:00,192.6,192.64,192.49,192.5,3047.0,184.9809,185.0193,184.8752,184.8848,3047.0
2023-10-03 13:20:00,192.53,192.89,192.48,192.77,5273.0,184.9136,185.2594,184.8656,185.1441,5273.0
2023-10-03 13:25:00,192.79,192.81,192.57,192.74,1626.0,185.1634,185.1826,184.9521,185.1153,1626.0
2023-10-03 13:30:00,192.66,192.71,192.54,192.54,2332.0,185.0385,185.0865,184.9232,184.9232,2332.0
2023-10-03 13:35:00,192.5,192.67,192.5,192.67,1505.0,184.8848,185.0481,184.8848,185.0481,1505.0
2023-10-03 13:40:00,192.67,193.04,192.67,192.82,16231.0,185.0481,185.4035,185.0481,185.1922,16231.0
2023-10-03 13:45:00,192.75,192.78,192.39,192.39,3342.0,185.1249,185.1537,184.7792,184.7792,3342.0
2023-10-03 13:50:00,192.44,192.45,192.32,192.33,3372.0,184.8272,184.8368,184.7119,184.7216,3372.0
2023-10-03 13:55:00,192.2,192.22,191.93,191.96,2158.0,184.5967,184.6159,184.3374,184.3662,2158.0
2023-10-03 14:00:00,192.05,192.13,191.96,191.99,1894.0,184.4526,184.5295,184.3662,184.395,1894.0
2023-10-03 14:05:00,191.99,191.99,191.66,191.88,2500.0,184.395,184.395,184.0781,184.2894,2500.0
2023-10-03 14:10:00,191.89,192.0,191.81,191.89,1011.0,184.299,184.4046,184.2221,184.299,1011.0
2023-10-03 14:15:00,191.85,192.03,191.76,192.0,2209.0,184.2605,184.4334,184.1741,184.4046,2209.0
2023-10-03 14:20:00,191.95,192.01,191.85,192.01,1281.0,184.3566,184.4142,184.2605,184.4142,1281.0
2023-10-03 14:25:00,192.03,192.03,191.8,192.0,1542.0,184.4334,184.4334,184.2125,184.4046,1542.0
2023-10-03 14:30:00,191.99,192.09,191.88,192.08,2956.0,184.395,184.491,184.2894,184.4814,2956.0
2023-10-03 14:35:00,192.06,192.14,191.95,192.05,4488.0,184.4622,184.5391,184.3566,184.4526,4488.0
2023-10-03 14:40:00,192.07,192.23,192.07,192.1,4385.0,184.4718,184.6255,184.4718,184.5006,4385.0
2023-10-03 14:45:00,191.96,192.16,191.95,192.06,1599.0,184.3662,184.5583,184.3566,184.4622,1599.0
2023-10-03 14:50:00,192.02,192.52,192.02,192.29,18141.0,184.4238,184.904,184.4238,184.6831,18141.0
2023-10-03 14:55:00,192.25,192.3,192.08,192.08,4866.0,184.6447,184.6927,184.4814,184.4814,4866.0
2023-10-03 15:00:00,192.08,192.33,192.07,192.17,2971.0,184.4814,184.7216,184.4718,184.5679,2971.0
2023-10-03 15:05:00,192.16,192.27,192.01,192.11,10790.0,184.5583,184.6639,184.4142,184.5103,10790.0
2023-10-03 15:10:00,192.1,192.13,191.95,192.03,4410.0,184.5006,184.5295,184.3566,184.4334,4410.0
2023-10-03 15:15:00,192.09,192.21,191.94,191.96,6252.0,184.491,184.6063,184.347,184.3662,6252.0
2023-10-03 15:20:00,191.91,192.45,191.85,192.44,13721.0,184.3182,184.8368,184.2605,184.8272,13721.0
2023-10-03 15:25:00,192.46,192.46,192.25,192.33,4936.0,184.8464,184.8464,184.6447,184.7216,4936.0
2023-10-03 15:30:00,192.33,192.36,191.99,192.13,22539.0,184.7216,184.7504,184.395,184.5295,22539.0
2023-10-03 15:35:00,192.11,192.28,191.96,192.09,6649.0,184.5103,184.6735,184.3662,184.491,6649.0
2023-10-03 15:40:00,192.16,192.55,192.15,192.43,27257.0,184.5583,184.9328,184.5487,184.8176,27257.0
2023-10-03 15:45:00,192.39,192.43,192.27,192.35,6616.0,184.7792,184.8176,184.6639,184.7408,6616.0
2023-10-03 15:50:00,192.41,192.71,192.29,192.33,18960.0,184.7984,185.0865,184.6831,184.7216,18960.0
2023-10-03 15:55:00,192.35,192.62,192.27,192.47,57549.0,184.7408,185.0001,184.6639,184.856,57549.0
2023-10-04 09:30:00,192.13,193.74,192.13,192.9,12973.0,184.5295,186.0758,184.5295,185.269,12973.0
2023-10-04 09:35:00,192.97,192.97,192.41,192.52,6632.0,185.3362,185.3362,184.7984,184.904,6632.0
2023-10-04 09:40:00,192.48,192.81,192.34,192.43,7539.0,184.8656,185.1826,184.7312,184.8176,7539.0
2023-10-04 09:45:00,192.36,192.57,191.87,191.87,8711.0,184.7504,184.9521,184.2797,184.2797,8711.0
2023-10-04 09:50:00,192.01,192.75,191.89,192.59,6295.0,184.4142,185.1249,184.299,184.9713,6295.0
2023-10-04 09:55:00,192.46,193.63,192.46,193.6,15235.0,184.8464,185.9701,184.8464,185.9413,15235.0
2023-10-04 10:00:00,193.38,194.0,192.77,192.86,6971.0,185.73,186.3255,185.1441,185.2306,6971.0
2023-10-04 10:05:00,192.76,192.96,192.64,192.72,4648.0,185.1345,185.3266,185.0193,185.0961,4648.0
2023-10-04 10:10:00,192.93,192.93,192.63,192.75,1256.0,185.2978,185.2978,185.0097,185.1249,1256.0
2023-10-04 10:15:00,192.61,192.91,192.45,192.57,3983.0,184.9905,185.2786,184.8368,184.9521,3983.0
2023-10-04 10:20:00,192.57,192.65,192.33,192.5,4470.0,184.9521,185.0289,184.7216,184.8848,4470.0
2023-10-04 10:25:00,192.5,192.54,192.17,192.17,13761.0,184.8848,184.9232,184.5679,184.5679,13761.0
2023-10-04 10:30:00,192.17,192.23,191.75,191.91,13839.0,184.5679,184.6255,184.1645,184.3182,13839.0
2023-10-04 10:35:00,191.98,192.35,191.97,192.22,2784.0,184.3854,184.7408,184.3758,184.6159,2784.0
2023-10-04 10:40:00,192.03,192.03,191.47,191.47,2070.0,184.4334,184.4334,183.8956,183.8956,2070.0
2023-10-04 10:45:00,191.36,191.36,190.81,190.81,1517.0,183.7899,183.7899,183.2617,183.2617,1517.0
2023-10-04 10:50:00,191.0,191.36,191.0,191.36,3347.0,183.4442,183.7899,183.4442,183.7899,3347.0
2023-10-04 10:55:00,191.41,191.41,191.27,191.37,1351.0,183.8379,183.8379,183.7035,183.7995,1351.0
2023-10-04 11:00:00,191.4,191.44,191.39,191.42,1000.0,183.8283,183.8668,183.8187,183.8476,1000.0
2023-10-04 11:05:00,191.45,191.92,191.45,191.69,4488.0,183.8764,184.3278,183.8764,184.1069,4488.0
2023-10-04 11:10:00,191.8,191.99,191.75,191.87,2346.0,184.2125,184.395,184.1645,184.2797,2346.0
2023-10-04 11:15:00,191.93,192.15,191.79,192.14,2981.0,184.3374,184.5487,184.2029,184.5391,2981.0
2023-10-04 11:20:00,192.18,192.25,191.92,192.05,2227.0,184.5775,184.6447,184.3278,184.4526,2227.0
2023-10-04 11:25:00,192.06,192.47,192.06,192.28,1782.0,184.4622,184.856,184.4622,184.6735,1782.0
2023-10-04 11:30:00,192.24,192.25,192.05,192.18,2113.0,184.6351,184.6447,184.4526,184.5775,2113.0
2023-10-04 11:35:00,192.06,192.27,191.94,192.19,4376.0,184.4622,184.6639,184.347,184.5871,4376.0
2023-10-04 11:40:00,191.92,192.37,191.92,192.37,2552.0,184.3278,184.76,184.3278,184.76,2552.0
2023-10-04 11:45:00,192.28,192.64,192.11,192.56,1659.0,184.6735,185.0193,184.5103,184.9425,1659.0
2023-10-04 11:50:00,192.53,192.81,192.4,192.74,1758.0,184.9136,185.1826,184.7888,185.1153,1758.0
2023-10-04 11:55:00,192.72,193.02,192.72,192.95,1748.0,185.0961,185.3843,185.0961,185.317,1748.0
2023-10-04 12:00:00,192.86,192.86,192.71,192.72,3437.0,185.2306,185.2306,185.0865,185.0961,3437.0
2023-10-04 12:05:00,192.75,192.75,192.62,192.65,2328.0,185.1249,185.1249,185.0001,185.0289,2328.0
2023-10-04 12:10:00,192.57,192.8,192.47,192.53,3820.0,184.9521,185.173,184.856,184.9136,3820.0
2023-10-04 12:15:00,192.51,192.95,192.51,192.79,3002.0,184.8944,185.317,184.8944,185.1634,3002.0
2023-10-04 12:20:00,192.82,192.82,192.51,192.67,3728.0,185.1922,185.1922,184.8944,185.0481,3728.0
2023-10-04 12:25:00,192.65,192.9,192.61,192.89,5136.0,185.0289,185.269,184.9905,185.2594,5136.0
2023-10-04 12:30:00,192.91,193.06,192.77,192.77,3530.0,185.2786,185.4227,185.1441,185.1441,3530.0
2023-10-04 12:35:00,192.74,192.88,192.61,192.83,5034.0,185.1153,185.2498,184.9905,185.2018,5034.0
2023-10-04 12:40:00,192.67,192.85,192.22,192.49,21199.0,185.0481,185.221,184.6159,184.8752,21199.0
2023-10-04 12:45:00,192.41,192.48,192.06,192.19,16144.0,184.7984,184.8656,184.4622,184.5871,16144.0
2023-10-04 12:50:00,192.1,192.28,191.87,192.05,9998.0,184.5006,184.6735,184.2797,184.4526,9998.0
2023-10-04 12:55:00,192.03,192.25,191.65,191.68,19986.0,184.4334,184.6447,184.0685,184.0973,19986.0
2023-10-04 13:00:00,191.67,191.76,191.56,191.59,10727.0,184.0877,184.1741,183.982,184.0108,10727.0
2023-10-04 13:05:00,191.64,191.64,191.51,191.52,7006.0,184.0588,184.0588,183.934,183.9436,7006.0
2023-10-04 13:10:00,191.51,191.65,191.4,191.44,4050.0,183.934,184.0685,183.8283,183.8668,4050.0
2023-10-04 13:15:00,191.5,191.62,191.41,191.54,4739.0,183.9244,184.0396,183.8379,183.9628,4739.0
2023-10-04 13:20:00,191.47,191.66,191.36,191.36,3505.0,183.8956,184.0781,183.7899,183.7899,3505.0
2023-10-04 13:25:00,191.41,191.5,191.32,191.38,4269.0,183.8379,183.9244,183.7515,183.8091,4269.0
2023-10-04 13:30:00,191.46,191.67,191.45,191.64,2500.0,183.886,184.0877,183.8764,184.0588,2500.0
2023-10-04 13:35:00,191.7,191.89,191.7,191.89,812.0,184.1165,184.299,184.1165,184.299,812.0
2023-10-04 13:40:00,191.72,192.03,191.71,192.03,1561.0,184.1357,184.4334,184.1261,184.4334,1561.0
2023-10-04 13:45:00,192.08,192.09,191.9,192.02,2075.0,184.4814,184.491,184.3086,184.4238,2075.0
2023-10-04 13:50:00,192.0,192.02,191.9,191.9,3862.0,184.4046,184.4238,184.3086,184.3086,3862.0
2023-10-04 13:55:00,191.87,192.13,191.87,192.02,600.0,184.2797,184.5295,184.2797,184.4238,600.0
2023-10-04 14:00:00,191.86,191.96,191.86,191.91,1975.0,184.2701,184.3662,184.2701,184.3182,1975.0
2023-10-04 14:05:00,191.98,192.02,191.75,191.88,2694.0,184.3854,184.4238,184.1645,184.2894,2694.0
2023-10-04 14:10:00,191.79,191.93,191.79,191.86,800.0,184.2029,184.3374,184.2029,184.2701,800.0
2023-10-04 14:15:00,191.9,192.12,191.89,192.06,1875.0,184.3086,184.5199,184.299,184.4622,1875.0
2023-10-04 14:20:00,192.08,192.08,191.75,191.83,10864.0,184.4814,184.4814,184.1645,184.2413,10864.0
2023-10-04 14:25:00,191.52,191.98,191.52,191.98,2270.0,183.9436,184.3854,183.9436,184.3854,2270.0
2023-10-04 14:30:00,192.05,192.32,192.04,192.13,2686.0,184.4526,184.7119,184.443,184.5295,2686.0
2023-10-04 14:35:00,192.08,192.24,192.08,192.24,1442.0,184.4814,184.6351,184.4814,184.6351,1442.0
2023-10-04 14:40:00,192.15,192.28,192.15,192.28,800.0,184.5487,184.6735,184.5487,184.6735,800.0
2023-10-04 14:45:00,192.34,192.52,192.26,192.27,2409.0,184.7312,184.904,184.6543,184.6639,2409.0
2023-10-04 14:50:00,192.27,192.27,192.15,192.23,2142.0,184.6639,184.6639,184.5487,184.6255,2142.0
2023-10-04 14:55:00,192.19,192.38,192.19,192.34,1497.0,184.5871,184.7696,184.5871,184.7312,1497.0
2023-10-04 15:00:00,192.38,192.47,192.26,192.28,4603.0,184.7696,184.856,184.6543,184.6735,4603.0
2023-10-04 15:05:00,192.29,192.36,192.22,192.31,3256.0,184.6831,184.7504,184.6159,184.7023,3256.0
2023-10-04 15:10:00,192.27,192.3,192.11,192.13,11269.0,184.6639,184.6927,184.5103,184.5295,11269.0
2023-10-04 15:15:00,192.2,192.44,192.12,192.29,14682.0,184.5967,184.8272,184.5199,184.6831,14682.0
2023-10-04 15:20:00,192.29,192.42,192.26,192.36,5940.0,184.6831,184.808,184.6543,184.7504,5940.0
2023-10-04 15:25:00,192.45,192.45,192.3,192.41,4530.0,184.8368,184.8368,184.6927,184.7984,4530.0
2023-10-04 15:30:00,192.5,192.88,192.49,192.83,3495.0,184.8848,185.2498,184.8752,185.2018,3495.0
2023-10-04 15:35:00,192.85,193.24,192.85,193.09,6477.0,185.221,185.5956,185.221,185.4515,6477.0
2023-10-04 15:40:00,193.09,193.19,193.04,193.05,3763.0,185.4515,185.5475,185.4035,185.4131,3763.0
2023-10-04 15:45:00,193.03,193.08,192.71,192.72,9967.0,185.3939,185.4419,185.0865,185.0961,9967.0
2023-10-04 15:50:00,192.67,193.22,192.56,193.22,9633.0,185.0481,185.5763,184.9425,185.5763,9633.0
2023-10-04 15:55:00,193.22,193.28,192.83,192.83,23467.0,185.5763,185.634,185.2018,185.2018,23467.0
2023-10-05 09:30:00,192.09,192.84,191.56,191.69,10515.0,184.491,185.2114,183.982,184.1069,10515.0
2023-10-05 09:35:00,191.7,191.7,190.52,190.52,2916.0,184.1165,184.1165,182.9832,182.9832,2916.0
2023-10-05 09:40:00,190.51,190.88,190.44,190.73,1100.0,182.9735,183.3289,182.9063,183.1848,1100.0
2023-10-05 09:45:00,190.72,191.09,190.59,191.0,11542.0,183.1752,183.5306,183.0504,183.4442,11542.0
2023-10-05 09:50:00,191.06,191.36,191.03,191.1,3305.0,183.5018,183.7899,183.473,183.5402,3305.0
2023-10-05 09:55:00,191.1,191.63,190.94,191.37,14001.0,183.5402,184.0492,183.3865,183.7995,14001.0
2023-10-05 10:00:00,191.58,191.58,190.58,190.63,5665.0,184.0012,184.0012,183.0408,183.0888,5665.0
2023-10-05 10:05:00,190.52,190.53,189.89,189.9,3341.0,182.9832,182.9928,182.3781,182.3877,3341.0
2023-10-05 10:10:00,189.92,190.11,189.78,190.09,4304.0,182.4069,182.5894,182.2724,182.5702,4304.0
2023-10-05 10:15:00,189.81,189.81,189.66,189.68,1000.0,182.3012,182.3012,182.1572,182.1764,1000.0
2023-10-05 10:20:00,189.73,189.94,189.16,189.23,6048.0,182.2244,182.4261,181.677,181.7442,6048.0
2023-10-05 10:25:00,189.24,189.48,189.11,189.11,5094.0,181.7538,181.9843,181.6289,181.6289,5094.0
2023-10-05 10:30:00,189.23,189.64,189.2,189.34,4909.0,181.7442,182.138,181.7154,181.8498,4909.0
2023-10-05 10:35:00,189.29,189.29,188.9,188.9,2787.0,181.8018,181.8018,181.4272,181.4272,2787.0
2023-10-05 10:40:00,188.93,188.96,188.74,188.86,7965.0,181.4561,181.4849,181.2736,181.3888,7965.0
2023-10-05 10:45:00,188.92,189.4,188.83,189.19,7444.0,181.4464,181.9075,181.36,181.7058,7444.0
2023-10-05 10:50:00,189.26,189.42,189.07,189.15,3488.0,181.773,181.9267,181.5905,181.6673,3488.0
2023-10-05 10:55:00,189.25,189.36,189.08,189.17,4353.0,181.7634,181.869,181.6001,181.6866,4353.0
2023-10-05 11:00:00,189.06,189.47,188.96,189.15,12188.0,181.5809,181.9747,181.4849,181.6673,12188.0
2023-10-05 11:05:00,189.22,189.22,188.63,188.77,6263.0,181.7346,181.7346,181.1679,181.3024,6263.0
2023-10-05 11:10:00,188.89,189.06,188.81,189.0,4266.0,181.4176,181.5809,181.3408,181.5233,4266.0
2023-10-05 11:15:00,189.03,189.12,188.8,188.87,2149.0,181.5521,181.6385,181.3312,181.3984,2149.0
2023-10-05 11:20:00,188.88,189.37,188.87,189.34,10289.0,181.408,181.8786,181.3984,181.8498,10289.0
2023-10-05 11:25:00,189.19,189.27,189.0,189.08,3728.0,181.7058,181.7826,181.5233,181.6001,3728.0
2023-10-05 11:30:00,189.15,189.15,188.91,188.96,2242.0,181.6673,181.6673,181.4368,181.4849,2242.0
2023-10-05 11:35:00,189.04,189.31,189.02,189.11,5790.0,181.5617,181.821,181.5425,181.6289,5790.0
2023-10-05 11:40:00,189.16,189.24,188.93,188.93,1810.0,181.677,181.7538,181.4561,181.4561,1810.0
2023-10-05 11:45:00,188.92,189.24,188.8,189.19,3526.0,181.4464,181.7538,181.3312,181.7058,3526.0
2023-10-05 11:50:00,189.17,189.53,189.16,189.45,1078.0,181.6866,182.0323,181.677,181.9555,1078.0
2023-10-05 11:55:00,189.35,189.35,189.01,189.22,5205.0,181.8594,181.8594,181.5329,181.7346,5205.0
2023-10-05 12:00:00,189.25,189.5,189.25,189.35,4068.0,181.7634,182.0035,181.7634,181.8594,4068.0
2023-10-05 12:05:00,189.43,189.66,189.43,189.66,3950.0,181.9363,182.1572,181.9363,182.1572,3950.0
2023-10-05 12:10:00,189.72,189.93,189.72,189.83,4532.0,182.2148,182.4165,182.2148,182.3204,4532.0
2023-10-05 12:15:00,189.76,189.83,189.52,189.8,5330.0,182.2532,182.3204,182.0227,182.2916,5330.0
2023-10-05 12:20:00,189.84,190.06,189.73,189.87,15480.0,182.3301,182.5414,182.2244,182.3589,15480.0
2023-10-05 12:25:00,189.86,190.0,189.86,189.92,2187.0,182.3493,182.4837,182.3493,182.4069,2187.0
2023-10-05 12:30:00,189.95,190.06,189.75,189.75,4059.0,182.4357,182.5414,182.2436,182.2436,4059.0
2023-10-05 12:35:00,189.8,189.95,189.79,189.94,1677.0,182.2916,182.4357,182.282,182.4261,1677.0
2023-10-05 12:40:00,189.93,189.94,189.83,189.84,2342.0,182.4165,182.4261,182.3204,182.3301,2342.0
2023-10-05 12:45:00,189.9,189.9,189.69,189.75,2419.0,182.3877,182.3877,182.186,182.2436,2419.0
2023-10-05 12:50:00,189.76,189.83,189.7,189.71,1365.0,182.2532,182.3204,182.1956,182.2052,1365.0
2023-10-05 12:55:00,189.7,189.71,189.48,189.68,3471.0,182.1956,182.2052,181.9843,182.1764,3471.0
2023-10-05 13:00:00,189.68,189.81,189.67,189.68,2867.0,182.1764,182.3012,182.1668,182.1764,2867.0
2023-10-05 13:05:00,189.62,189.62,189.45,189.52,1154.0,182.1188,182.1188,181.9555,182.0227,1154.0
2023-10-05 13:10:00,189.53,190.01,189.47,189.97,5749.0,182.0323,182.4933,181.9747,182.4549,5749.0
2023-10-05 13:15:00,189.98,190.24,189.93,190.09,16280.0,182.4645,182.7142,182.4165,182.5702,16280.0
2023-10-05 13:20:00,190.01,190.11,189.86,189.87,2972.0,182.4933,182.5894,182.3493,182.3589,2972.0
2023-10-05 13:25:00,189.72,189.78,189.72,189.72,700.0,182.2148,182.2724,182.2148,182.2148,700.0
2023-10-05 13:30:00,189.78,190.3,189.77,190.3,6153.0,182.2724,182.7719,182.2628,182.7719,6153.0
2023-10-05 13:35:00,190.39,190.64,190.39,190.54,3471.0,182.8583,183.0984,182.8583,183.0024,3471.0
2023-10-05 13:40:00,190.58,190.84,190.58,190.84,1349.0,183.0408,183.2905,183.0408,183.2905,1349.0
2023-10-05 13:45:00,190.81,191.1,190.81,190.92,3653.0,183.2617,183.5402,183.2617,183.3673,3653.0
2023-10-05 13:50:00,190.92,190.99,190.71,190.81,4127.0,183.3673,183.4346,183.1656,183.2617,4127.0
2023-10-05 13:55:00,190.83,190.9,190.77,190.87,1898.0,183.2809,183.3481,183.2233,183.3193,1898.0
2023-10-05 14:00:00,190.91,191.4,190.91,191.35,27055.0,183.3577,183.8283,183.3577,183.7803,27055.0
2023-10-05 14:05:00,191.41,191.44,191.3,191.31,1709.0,183.8379,183.8668,183.7323,183.7419,1709.0
2023-10-05 14:10:00,191.3,191.49,191.29,191.49,3826.0,183.7323,183.9148,183.7227,183.9148,3826.0
2023-10-05 14:15:00,191.41,191.43,191.28,191.3,7341.0,183.8379,183.8572,183.7131,183.7323,7341.0
2023-10-05 14:20:00,191.39,191.39,191.0,191.08,2659.0,183.8187,183.8187,183.4442,183.521,2659.0
2023-10-05 14:25:00,191.06,191.1,190.82,191.09,6831.0,183.5018,183.5402,183.2713,183.5306,6831.0
2023-10-05 14:30:00,191.1,191.42,191.06,191.24,2977.0,183.5402,183.8476,183.5018,183.6747,2977.0
2023-10-05 14:35:00,191.19,191.43,191.18,191.4,2301.0,183.6266,183.8572,183.617,183.8283,2301.0
2023-10-05 14:40:00,191.4,191.65,191.21,191.21,5350.0,183.8283,184.0685,183.6459,183.6459,5350.0
2023-10-05 14:45:00,191.14,191.28,191.09,191.28,2168.0,183.5786,183.7131,183.5306,183.7131,2168.0
2023-10-05 14:50:00,191.21,191.3,191.18,191.19,2598.0,183.6459,183.7323,183.617,183.6266,2598.0
2023-10-05 14:55:00,191.19,191.27,191.11,191.26,3005.0,183.6266,183.7035,183.5498,183.6939,3005.0
2023-10-05 15:00:00,191.31,191.35,191.2,191.3,3557.0,183.7419,183.7803,183.6363,183.7323,3557.0
2023-10-05 15:05:00,191.36,191.36,191.17,191.28,4088.0,183.7899,183.7899,183.6074,183.7131,4088.0
2023-10-05 15:10:00,191.27,191.29,190.91,191.02,6312.0,183.7035,183.7227,183.3577,183.4634,6312.0
2023-10-05 15:15:00,190.95,191.08,190.94,190.95,2057.0,183.3961,183.521,183.3865,183.3961,2057.0
2023-10-05 15:20:00,190.95,191.01,190.78,190.84,4354.0,183.3961,183.4538,183.2329,183.2905,4354.0
2023-10-05 15:25:00,190.87,191.04,190.86,190.99,6726.0,183.3193,183.4826,183.3097,183.4346,6726.0
2023-10-05 15:30:00,191.0,191.03,190.86,190.87,8416.0,183.4442,183.473,183.3097,183.3193,8416.0
2023-10-05 15:35:00,190.84,191.14,190.84,191.04,9216.0,183.2905,183.5786,183.2905,183.4826,9216.0
2023-10-05 15:40:00,191.09,191.1,190.89,190.95,6748.0,183.5306,183.5402,183.3385,183.3961,6748.0
2023-10-05 15:45:00,190.91,191.06,190.84,191.02,11833.0,183.3577,183.5018,183.2905,183.4634,11833.0
2023-10-05 15:50:00,191.03,191.1,190.91,190.95,15856.0,183.473,183.5402,183.3577,183.3961,15856.0
2023-10-05 15:55:00,190.98,191.03,190.63,190.74,42918.0,183.425,183.473,183.0888,183.1945,42918.0
2023-10-06 09:30:00,189.43,190.38,189.43,190.12,9452.0,181.9363,182.8487,181.9363,182.599,9452.0
2023-10-06 09:35:00,190.0,190.13,189.23,189.23,2715.0,182.4837,182.6086,181.7442,181.7442,2715.0
2023-10-06 09:40:00,189.53,189.75,189.1,189.1,3320.0,182.0323,182.2436,181.6193,181.6193,3320.0
2023-10-06 09:45:00,188.94,189.54,188.94,189.37,4621.0,181.4657,182.0419,181.4657,181.8786,4621.0
2023-10-06 09:50:00,189.09,189.48,188.8,188.81,3766.0,181.6097,181.9843,181.3312,181.3408,3766.0
2023-10-06 09:55:00,188.62,189.25,188.5,189.25,2073.0,181.1583,181.7634,181.0431,181.7634,2073.0
2023-10-06 10:00:00,189.1,189.33,189.1,189.32,1621.0,181.6193,181.8402,181.6193,181.8306,1621.0
2023-10-06 10:05:00,189.31,189.31,188.76,188.77,3242.0,181.821,181.821,181.2928,181.3024,3242.0
2023-10-06 10:10:00,188.78,189.09,188.58,188.91,16859.0,181.312,181.6097,181.1199,181.4368,16859.0
2023-10-06 10:15:00,188.99,188.99,188.61,188.62,2573.0,181.5137,181.5137,181.1487,181.1583,2573.0
2023-10-06 10:20:00,188.64,189.22,188.53,189.22,4890.0,181.1775,181.7346,181.0719,181.7346,4890.0
2023-10-06 10:25:00,189.28,189.32,189.28,189.31,300.0,181.7922,181.8306,181.7922,181.821,300.0
2023-10-06 10:30:00,189.32,189.82,189.32,189.6,7730.0,181.8306,182.3108,181.8306,182.0995,7730.0
2023-10-06 10:35:00,189.85,190.25,189.68,190.25,3084.0,182.3397,182.7238,182.1764,182.7238,3084.0
2023-10-06 10:40:00,190.35,190.51,190.2,190.24,1698.0,182.8199,182.9735,182.6758,182.7142,1698.0
2023-10-06 10:45:00,190.24,190.37,190.14,190.15,1051.0,182.7142,182.8391,182.6182,182.6278,1051.0
2023-10-06 10:50:00,190.07,190.07,189.89,189.93,1708.0,182.551,182.551,182.3781,182.4165,1708.0
2023-10-06 10:55:00,189.74,189.86,189.74,189.86,445.0,182.234,182.3493,182.234,182.3493,445.0
2023-10-06 11:00:00,189.86,190.01,189.75,190.0,2288.0,182.3493,182.4933,182.2436,182.4837,2288.0
2023-10-06 11:05:00,189.95,190.18,189.92,190.18,3801.0,182.4357,182.6566,182.4069,182.6566,3801.0
2023-10-06 11:10:00,190.37,190.58,190.27,190.37,2217.0,182.8391,183.0408,182.743,182.8391,2217.0
2023-10-06 11:15:00,190.42,190.51,190.29,190.29,2309.0,182.8871,182.9735,182.7623,182.7623,2309.0
2023-10-06 11:20:00,190.28,190.64,190.28,190.53,981.0,182.7526,183.0984,182.7526,182.9928,981.0
2023-10-06 11:25:00,190.5,190.61,190.4,190.49,12060.0,182.9639,183.0696,182.8679,182.9543,12060.0
2023-10-06 11:30:00,190.6,190.72,190.51,190.58,7336.0,183.06,183.1752,182.9735,183.0408,7336.0
2023-10-06 11:35:00,190.59,191.03,190.46,190.97,8761.0,183.0504,183.473,182.9255,183.4154,8761.0
2023-10-06 11:40:00,190.99,191.68,190.98,191.3,10593.0,183.4346,184.0973,183.425,183.7323,10593.0
2023-10-06 11:45:00,191.3,191.34,191.14,191.3,3463.0,183.7323,183.7707,183.5786,183.7323,3463.0
2023-10-06 11:50:00,191.21,191.57,191.2,191.53,2582.0,183.6459,183.9916,183.6363,183.9532,2582.0
2023-10-06 11:55:00,191.55,191.92,191.51,191.92,4905.0,183.9724,184.3278,183.934,184.3278,4905.0
2023-10-06 12:00:00,191.97,191.97,191.75,191.8,1690.0,184.3758,184.3758,184.1645,184.2125,1690.0
2023-10-06 12:05:00,191.74,191.75,191.29,191.41,12367.0,184.1549,184.1645,183.7227,183.8379,12367.0
2023-10-06 12:10:00,191.27,191.27,190.95,191.11,3202.0,183.7035,183.7035,183.3961,183.5498,3202.0
2023-10-06 12:15:00,190.99,191.09,190.86,191.0,1945.0,183.4346,183.5306,183.3097,183.4442,1945.0
2023-10-06 12:20:00,191.1,191.1,190.74,190.88,2545.0,183.5402,183.5402,183.1945,183.3289,2545.0
2023-10-06 12:25:00,190.76,190.89,190.65,190.78,3602.0,183.2137,183.3385,183.108,183.2329,3602.0
2023-10-06 12:30:00,190.84,190.96,190.75,190.75,2136.0,183.2905,183.4057,183.2041,183.2041,2136.0
2023-10-06 12:35:00,190.83,190.95,190.77,190.83,2392.0,183.2809,183.3961,183.2233,183.2809,2392.0
2023-10-06 12:40:00,190.78,190.85,190.54,190.78,6897.0,183.2329,183.3001,183.0024,183.2329,6897.0
2023-10-06 12:45:00,190.78,191.07,190.78,190.96,4422.0,183.2329,183.5114,183.2329,183.4057,4422.0
2023-10-06 12:50:00,191.15,191.15,190.78,190.78,7252.0,183.5882,183.5882,183.2329,183.2329,7252.0
2023-10-06 12:55:00,190.86,190.98,190.76,190.9,3143.0,183.3097,183.425,183.2137,183.3481,3143.0
2023-10-06 13:00:00,190.9,191.05,190.89,191.04,1000.0,183.3481,183.4922,183.3385,183.4826,1000.0
2023-10-06 13:05:00,191.0,191.18,190.89,190.89,2039.0,183.4442,183.617,183.3385,183.3385,2039.0
2023-10-06 13:10:00,190.86,191.23,190.79,191.14,4818.0,183.3097,183.6651,183.2425,183.5786,4818.0
2023-10-06 13:15:00,191.2,191.21,190.95,190.95,5599.0,183.6363,183.6459,183.3961,183.3961,5599.0
2023-10-06 13:20:00,190.89,191.07,190.79,190.97,4205.0,183.3385,183.5114,183.2425,183.4154,4205.0
2023-10-06 13:25:00,191.08,191.09,190.84,190.89,3596.0,183.521,183.5306,183.2905,183.3385,3596.0
2023-10-06 13:30:00,191.06,191.18,191.01,191.12,11476.0,183.5018,183.617,183.4538,183.5594,11476.0
2023-10-06 13:35:00,191.16,191.49,191.03,191.49,5338.0,183.5978,183.9148,183.473,183.9148,5338.0
2023-10-06 13:40:00,191.44,191.53,191.22,191.24,6128.0,183.8668,183.9532,183.6555,183.6747,6128.0
2023-10-06 13:45:00,191.14,191.37,191.09,191.29,5600.0,183.5786,183.7995,183.5306,183.7227,5600.0
2023-10-06 13:50:00,191.3,191.39,191.27,191.32,9114.0,183.7323,183.8187,183.7035,183.7515,9114.0
2023-10-06 13:55:00,191.36,191.53,191.33,191.51,1387.0,183.7899,183.9532,183.7611,183.934,1387.0
2023-10-06 14:00:00,191.62,191.85,191.51,191.68,5952.0,184.0396,184.2605,183.934,184.0973,5952.0
2023-10-06 14:05:00,191.65,191.91,191.52,191.91,8001.0,184.0685,184.3182,183.9436,184.3182,8001.0
2023-10-06 14:10:00,191.91,192.05,191.74,191.75,4037.0,184.3182,184.4526,184.1549,184.1645,4037.0
2023-10-06 14:15:00,191.83,191.85,191.63,191.63,11578.0,184.2413,184.2605,184.0492,184.0492,11578.0
2023-10-06 14:20:00,191.75,191.9,191.67,191.9,1856.0,184.1645,184.3086,184.0877,184.3086,1856.0
2023-10-06 14:25:00,191.94,192.29,191.93,192.2,7207.0,184.347,184.6831,184.3374,184.5967,7207.0
2023-10-06 14:30:00,192.16,192.26,192.08,192.24,9799.0,184.5583,184.6543,184.4814,184.6351,9799.0
2023-10-06 14:35:00,192.25,192.92,192.24,192.84,18853.0,184.6447,185.2882,184.6351,185.2114,18853.0
2023-10-06 14:40:00,192.84,192.97,192.76,192.9,29500.0,185.2114,185.3362,185.1345,185.269,29500.0
2023-10-06 14:45:00,192.9,193.14,192.9,193.12,14854.0,185.269,185.4995,185.269,185.4803,14854.0
2023-10-06 14:50:00,193.09,193.15,192.92,193.14,15168.0,185.4515,185.5091,185.2882,185.4995,15168.0
2023-10-06 14:55:00,193.16,193.19,192.93,193.19,8615.0,185.5187,185.5475,185.2978,185.5475,8615.0
2023-10-06 15:00:00,193.19,193.2,192.98,193.06,10121.0,185.5475,185.5571,185.3458,185.4227,10121.0
2023-10-06 15:05:00,193.02,193.58,192.98,193.39,13381.0,185.3843,185.9221,185.3458,185.7396,13381.0
2023-10-06 15:10:00,193.4,193.45,193.27,193.42,7830.0,185.7492,185.7972,185.6244,185.7684,7830.0
2023-10-06 15:15:00,193.44,193.47,193.22,193.22,9799.0,185.7876,185.8165,185.5763,185.5763,9799.0
2023-10-06 15:20:00,193.27,193.28,192.76,193.06,7439.0,185.6244,185.634,185.1345,185.4227,7439.0
2023-10-06 15:25:00,192.99,193.04,192.86,192.87,4069.0,185.3554,185.4035,185.2306,185.2402,4069.0
2023-10-06 15:30:00,192.94,193.05,192.36,192.38,5990.0,185.3074,185.4131,184.7504,184.7696,5990.0
2023-10-06 15:35:00,192.29,192.48,192.18,192.45,6869.0,184.6831,184.8656,184.5775,184.8368,6869.0
2023-10-06 15:40:00,192.48,192.63,192.27,192.27,8272.0,184.8656,185.0097,184.6639,184.6639,8272.0
2023-10-06 15:45:00,192.28,192.48,192.14,192.14,12989.0,184.6735,184.8656,184.5391,184.5391,12989.0
2023-10-06 15:50:00,192.12,192.27,191.72,191.81,20684.0,184.5199,184.6639,184.1357,184.2221,20684.0
2023-10-06 15:55:00,191.87,192.05,191.41,191.49,64218.0,184.2797,184.4526,183.8379,183.9148,64218.0
2023-10-09 09:30:00,191.51,192.55,191.33,192.31,19942.0,183.934,184.9328,183.7611,184.7023,19942.0
2023-10-09 09:35:00,192.2,193.45,192.09,193.42,17271.0,184.5967,185.7972,184.491,185.7684,17271.0
2023-10-09 09:40:00,193.38,195.17,193.37,195.17,19172.0,185.73,187.4492,185.7204,187.4492,19172.0
2023-10-09 09:45:00,195.09,196.31,195.07,195.36,68895.0,187.3724,188.5441,187.3532,187.6317,68895.0
2023-10-09 09:50:00,195.36,195.36,193.8,194.8,51156.0,187.6317,187.6317,186.1334,187.0938,51156.0
2023-10-09 09:55:00,194.83,194.91,194.4,194.51,12747.0,187.1227,187.1995,186.7097,186.8153,12747.0
2023-10-09 10:00:00,194.51,194.88,194.41,194.42,10591.0,186.8153,187.1707,186.7193,186.7289,10591.0
2023-10-09 10:05:00,194.42,194.42,193.97,194.37,13825.0,186.7289,186.7289,186.2967,186.6809,13825.0
2023-10-09 10:10:00,194.38,194.59,194.01,194.18,15583.0,186.6905,186.8921,186.3351,186.4984,15583.0
2023-10-09 10:15:00,194.17,194.57,194.05,194.05,32094.0,186.4888,186.8729,186.3735,186.3735,32094.0
2023-10-09 10:20:00,193.96,194.03,193.82,193.91,3187.0,186.2871,186.3543,186.1526,186.239,3187.0
2023-10-09 10:25:00,193.9,194.0,193.67,194.0,9821.0,186.2294,186.3255,186.0085,186.3255,9821.0
2023-10-09 10:30:00,194.0,194.05,193.77,193.83,4019.0,186.3255,186.3735,186.1046,186.1622,4019.0
2023-10-09 10:35:00,193.92,193.92,193.51,193.51,6852.0,186.2487,186.2487,185.8549,185.8549,6852.0
2023-10-09 10:40:00,193.37,193.6,193.28,193.56,5491.0,185.7204,185.9413,185.634,185.9029,5491.0
2023-10-09 10:45:00,193.64,193.94,193.43,193.6,7970.0,185.9797,186.2679,185.778,185.9413,7970.0
2023-10-09 10:50:00,193.57,193.61,193.26,193.51,4607.0,185.9125,185.9509,185.6148,185.8549,4607.0
2023-10-09 10:55:00,193.41,193.49,193.25,193.46,2724.0,185.7588,185.8357,185.6052,185.8068,2724.0
2023-10-09 11:00:00,193.37,193.51,193.25,193.5,4376.0,185.7204,185.8549,185.6052,185.8453,4376.0
2023-10-09 11:05:00,193.68,193.87,193.68,193.73,4182.0,186.0181,186.2006,186.0181,186.0662,4182.0
2023-10-09 11:10:00,193.64,194.04,193.57,193.94,4185.0,185.9797,186.3639,185.9125,186.2679,4185.0
2023-10-09 11:15:00,193.97,194.17,193.91,193.91,2114.0,186.2967,186.4888,186.239,186.239,2114.0
2023-10-09 11:20:00,193.89,194.31,193.81,194.1,4311.0,186.2198,186.6232,186.143,186.4215,4311.0
2023-10-09 11:25:00,194.21,194.44,194.02,194.02,3321.0,186.5272,186.7481,186.3447,186.3447,3321.0
2023-10-09 11:30:00,194.15,194.4,194.1,194.35,2626.0,186.4696,186.7097,186.4215,186.6616,2626.0
2023-10-09 11:35:00,194.3,194.35,194.01,194.1,2109.0,186.6136,186.6616,186.3351,186.4215,2109.0
2023-10-09 11:40:00,194.26,194.28,193.98,194.16,4932.0,186.5752,186.5944,186.3063,186.4792,4932.0
2023-10-09 11:45:00,194.28,194.31,193.76,193.92,3537.0,186.5944,186.6232,186.095,186.2487,3537.0
2023-10-09 11:50:00,194.03,194.13,193.98,194.06,3366.0,186.3543,186.4503,186.3063,186.3831,3366.0
2023-10-09 11:55:00,194.19,194.67,194.19,194.59,4875.0,186.508,186.969,186.508,186.8921,4875.0
2023-10-09 12:00:00,194.61,194.63,194.22,194.22,2347.0,186.9114,186.9306,186.5368,186.5368,2347.0
2023-10-09 12:05:00,194.31,194.66,194.31,194.63,3508.0,186.6232,186.9594,186.6232,186.9306,3508.0
2023-10-09 12:10:00,194.63,194.77,194.43,194.74,3636.0,186.9306,187.065,186.7385,187.0362,3636.0
2023-10-09 12:15:00,194.92,195.13,194.76,194.76,5581.0,187.2091,187.4108,187.0554,187.0554,5581.0
2023-10-09 12:20:00,194.81,194.99,194.71,194.78,4740.0,187.1034,187.2763,187.0074,187.0746,4740.0
2023-10-09 12:25:00,194.78,194.78,194.47,194.6,1425.0,187.0746,187.0746,186.7769,186.9018,1425.0
2023-10-09 12:30:00,194.69,194.74,194.41,194.48,2455.0,186.9882,187.0362,186.7193,186.7865,2455.0
2023-10-09 12:35:00,194.46,194.59,194.39,194.39,3437.0,186.7673,186.8921,186.7001,186.7001,3437.0
2023-10-09 12:40:00,194.3,194.32,194.02,194.02,2569.0,186.6136,186.6328,186.3447,186.3447,2569.0
2023-10-09 12:45:00,194.0,194.18,193.92,194.14,6322.0,186.3255,186.4984,186.2487,186.4599,6322.0
2023-10-09 12:50:00,194.24,194.39,194.19,194.2,3721.0,186.556,186.7001,186.508,186.5176,3721.0
2023-10-09 12:55:00,194.27,194.35,194.09,194.26,2602.0,186.5848,186.6616,186.4119,186.5752,2602.0
2023-10-09 13:00:00,194.34,194.34,194.18,194.19,3145.0,186.652,186.652,186.4984,186.508,3145.0
2023-10-09 13:05:00,194.21,194.34,194.17,194.31,1529.0,186.5272,186.652,186.4888,186.6232,1529.0
2023-10-09 13:10:00,194.34,194.49,194.29,194.49,2900.0,186.652,186.7961,186.604,186.7961,2900.0
2023-10-09 13:15:00,194.53,194.88,194.52,194.88,4487.0,186.8345,187.1707,186.8249,187.1707,4487.0
2023-10-09 13:20:00,194.98,195.0,194.77,194.93,5549.0,187.2667,187.2859,187.065,187.2187,5549.0
2023-10-09 13:25:00,194.95,195.12,194.94,195.12,2783.0,187.2379,187.4012,187.2283,187.4012,2783.0
2023-10-09 13:30:00,195.19,195.39,195.03,195.26,4709.0,187.4684,187.6605,187.3147,187.5356,4709.0
2023-10-09 13:35:00,195.29,195.45,195.28,195.45,3606.0,187.5645,187.7181,187.5549,187.7181,3606.0
2023-10-09 13:40:00,195.44,196.09,195.38,196.01,3716.0,187.7085,188.3328,187.6509,188.256,3716.0
2023-10-09 13:45:00,196.09,196.21,195.9,196.21,5000.0,188.3328,188.4481,188.1503,188.4481,5000.0
2023-10-09 13:50:00,196.21,196.28,196.2,196.21,3635.0,188.4481,188.5153,188.4385,188.4481,3635.0
2023-10-09 13:55:00,196.25,196.41,196.18,196.36,11547.0,188.4865,188.6401,188.4192,188.5921,11547.0
2023-10-09 14:00:00,196.36,196.37,196.13,196.3,5008.0,188.5921,188.6017,188.3712,188.5345,5008.0
2023-10-09 14:05:00,196.31,196.66,196.28,196.56,5038.0,188.5441,188.8803,188.5153,188.7842,5038.0
2023-10-09 14:10:00,196.49,196.68,196.41,196.53,5705.0,188.717,188.8995,188.6401,188.7554,5705.0
2023-10-09 14:15:00,196.56,196.75,196.56,196.68,2629.0,188.7842,188.9667,188.7842,188.8995,2629.0
2023-10-09 14:20:00,196.65,196.67,196.47,196.62,5020.0,188.8707,188.8899,188.6978,188.8418,5020.0
2023-10-09 14:25:00,196.66,196.77,196.57,196.7,2943.0,188.8803,188.9859,188.7938,188.9187,2943.0
2023-10-09 14:30:00,196.7,196.7,196.44,196.52,2305.0,188.9187,188.9187,188.669,188.7458,2305.0
2023-10-09 14:35:00,196.38,196.49,196.34,196.45,3972.0,188.6113,188.717,188.5729,188.6786,3972.0
2023-10-09 14:40:00,196.49,196.93,196.49,196.91,5220.0,188.717,189.1396,188.717,189.1204,5220.0
2023-10-09 14:45:00,196.91,196.91,196.63,196.69,3717.0,189.1204,189.1204,188.8514,188.9091,3717.0
2023-10-09 14:50:00,196.68,196.73,196.56,196.56,3296.0,188.8995,188.9475,188.7842,188.7842,3296.0
2023-10-09 14:55:00,196.63,196.78,196.55,196.62,4669.0,188.8514,188.9955,188.7746,188.8418,4669.0
2023-10-09 15:00:00,196.6,196.6,196.24,196.29,5024.0,188.8226,188.8226,188.4769,188.5249,5024.0
2023-10-09 15:05:00,196.24,196.32,196.05,196.21,3974.0,188.4769,188.5537,188.2944,188.4481,3974.0
2023-10-09 15:10:00,196.15,196.15,195.93,195.93,3673.0,188.3904,188.3904,188.1791,188.1791,3673.0
2023-10-09 15:15:00,195.9,196.1,195.82,196.04,6578.0,188.1503,188.3424,188.0735,188.2848,6578.0
2023-10-09 15:20:00,195.98,196.0,195.89,195.99,4944.0,188.2272,188.2464,188.1407,188.2368,4944.0
2023-10-09 15:25:00,196.01,196.08,195.8,196.02,7463.0,188.256,188.3232,188.0543,188.2656,7463.0
2023-10-09 15:30:00,196.04,196.22,195.85,196.16,12591.0,188.2848,188.4577,188.1023,188.4,12591.0
2023-10-09 15:35:00,196.14,196.34,196.12,196.22,13063.0,188.3808,188.5729,188.3616,188.4577,13063.0
2023-10-09 15:40:00,196.22,196.23,195.71,195.71,12129.0,188.4577,188.4673,187.9678,187.9678,12129.0
2023-10-09 15:45:00,195.77,195.83,195.65,195.78,11429.0,188.0255,188.0831,187.9102,188.0351,11429.0
2023-10-09 15:50:00,195.74,195.94,195.65,195.7,15939.0,187.9967,188.1887,187.9102,187.9582,15939.0
2023-10-09 15:55:00,195.7,195.89,195.69,195.84,36102.0,187.9582,188.1407,187.9486,188.0927,36102.0
2023-10-10 09:30:00,197.22,197.69,196.62,197.4,14971.0,189.4181,189.8695,188.8418,189.591,14971.0
2023-10-10 09:35:00,197.29,197.45,197.09,197.14,5232.0,189.4853,189.639,189.2932,189.3413,5232.0
2023-10-10 09:40:00,196.82,197.31,196.8,197.08,4765.0,189.0339,189.5045,189.0147,189.2836,4765.0
2023-10-10 09:45:00,196.94,197.41,196.74,197.36,3319.0,189.1492,189.6006,188.9571,189.5526,3319.0
2023-10-10 09:50:00,197.54,197.54,197.05,197.25,4728.0,189.7254,189.7254,189.2548,189.4469,4728.0
2023-10-10 09:55:00,197.25,197.58,197.21,197.35,4689.0,189.4469,189.7639,189.4085,189.543,4689.0
2023-10-10 10:00:00,197.45,197.59,197.14,197.26,4707.0,189.639,189.7735,189.3413,189.4565,4707.0
2023-10-10 10:05:00,197.24,197.58,197.23,197.46,7528.0,189.4373,189.7639,189.4277,189.6486,7528.0
2023-10-10 10:10:00,197.53,197.9,197.48,197.9,6266.0,189.7158,190.0712,189.6678,190.0712,6266.0
2023-10-10 10:15:00,197.97,198.48,197.96,198.45,6179.0,190.1384,190.6283,190.1288,190.5994,6179.0
2023-10-10 10:20:00,198.42,198.66,198.37,198.49,5793.0,190.5706,190.8011,190.5226,190.6379,5793.0
2023-10-10 10:25:00,198.57,198.71,198.51,198.63,5689.0,190.7147,190.8492,190.6571,190.7723,5689.0
2023-10-10 10:30:00,198.64,198.84,198.56,198.72,7834.0,190.7819,190.974,190.7051,190.8588,7834.0
2023-10-10 10:35:00,198.71,198.75,198.54,198.72,6385.0,190.8492,190.8876,190.6859,190.8588,6385.0
2023-10-10 10:40:00,198.68,198.82,198.58,198.65,10130.0,190.8203,190.9548,190.7243,190.7915,10130.0
2023-10-10 10:45:00,198.63,198.78,198.46,198.78,6968.0,190.7723,190.9164,190.6091,190.9164,6968.0
2023-10-10 10:50:00,198.81,199.07,198.76,199.06,6511.0,190.9452,191.1949,190.8972,191.1853,6511.0
2023-10-10 10:55:00,199.0,199.19,198.88,199.19,4602.0,191.1277,191.3102,191.0124,191.3102,4602.0
2023-10-10 11:00:00,199.28,199.28,198.99,199.09,4743.0,191.3966,191.3966,191.1181,191.2141,4743.0
2023-10-10 11:05:00,199.18,199.69,199.16,199.4,8495.0,191.3006,191.7904,191.2814,191.5119,8495.0
2023-10-10 11:10:00,199.41,199.5,199.22,199.28,6726.0,191.5215,191.6079,191.339,191.3966,6726.0
2023-10-10 11:15:00,199.21,199.41,199.21,199.38,4377.0,191.3294,191.5215,191.3294,191.4927,4377.0
2023-10-10 11:20:00,199.38,199.41,199.23,199.35,6071.0,191.4927,191.5215,191.3486,191.4638,6071.0
2023-10-10 11:25:00,199.31,199.37,199.18,199.24,8295.0,191.4254,191.4831,191.3006,191.3582,8295.0
2023-10-10 11:30:00,199.24,199.45,199.18,199.42,8077.0,191.3582,191.5599,191.3006,191.5311,8077.0
2023-10-10 11:35:00,199.46,199.52,199.37,199.45,3401.0,191.5695,191.6271,191.4831,191.5599,3401.0
2023-10-10 11:40:00,199.45,199.75,199.42,199.74,4799.0,191.5599,191.848,191.5311,191.8384,4799.0
2023-10-10 11:45:00,199.7,199.86,199.42,199.43,4258.0,191.8,191.9537,191.5311,191.5407,4258.0
2023-10-10 11:50:00,199.45,199.63,199.41,199.55,4369.0,191.5599,191.7328,191.5215,191.6559,4369.0
2023-10-10 11:55:00,199.58,199.79,199.58,199.72,4334.0,191.6847,191.8864,191.6847,191.8192,4334.0
2023-10-10 12:00:00,199.73,199.96,199.61,199.88,3603.0,191.8288,192.0497,191.7136,191.9729,3603.0
2023-10-10 12:05:00,199.9,199.99,199.82,199.93,3946.0,191.9921,192.0785,191.9153,192.0209,3946.0
2023-10-10 12:10:00,199.95,199.99,199.85,199.93,4898.0,192.0401,192.0785,191.9441,192.0209,4898.0
2023-10-10 12:15:00,199.93,199.93,199.77,199.86,4501.0,192.0209,192.0209,191.8672,191.9537,4501.0
2023-10-10 12:20:00,199.9,199.96,199.74,199.83,6121.0,191.9921,192.0497,191.8384,191.9249,6121.0
2023-10-10 12:25:00,199.81,199.89,199.7,199.84,3210.0,191.9056,191.9825,191.8,191.9345,3210.0
2023-10-10 12:30:00,199.79,199.89,199.71,199.81,6105.0,191.8864,191.9825,191.8096,191.9056,6105.0
2023-10-10 12:35:00,199.82,199.88,199.71,199.83,4184.0,191.9153,191.9729,191.8096,191.9249,4184.0
2023-10-10 12:40:00,199.82,199.96,199.78,199.92,5889.0,191.9153,192.0497,191.8768,192.0113,5889.0
2023-10-10 12:45:00,199.98,200.07,199.86,199.95,6629.0,192.0689,192.1554,191.9537,192.0401,6629.0
2023-10-10 12:50:00,199.93,200.09,199.9,200.04,5004.0,192.0209,192.1746,191.9921,192.1265,5004.0
2023-10-10 12:55:00,200.04,200.11,200.01,200.11,3886.0,192.1265,192.1938,192.0977,192.1938,3886.0
2023-10-10 13:00:00,200.11,200.12,199.47,199.47,6037.0,192.1938,192.2034,191.5791,191.5791,6037.0
2023-10-10 13:05:00,199.37,199.41,199.1,199.13,5552.0,191.4831,191.5215,191.2237,191.2525,5552.0
2023-10-10 13:10:00,199.29,199.42,199.13,199.42,4102.0,191.4062,191.5311,191.2525,191.5311,4102.0
2023-10-10 13:15:00,199.29,199.74,199.23,199.74,4621.0,191.4062,191.8384,191.3486,191.8384,4621.0
2023-10-10 13:20:00,199.64,199.91,199.6,199.67,8554.0,191.7424,192.0017,191.704,191.7712,8554.0
2023-10-10 13:25:00,199.66,199.76,199.57,199.72,4830.0,191.7616,191.8576,191.6751,191.8192,4830.0
2023-10-10 13:30:00,199.82,199.82,199.55,199.55,6122.0,191.9153,191.9153,191.6559,191.6559,6122.0
2023-10-10 13:35:00,199.55,199.82,199.54,199.78,8248.0,191.6559,191.9153,191.6463,191.8768,8248.0
2023-10-10 13:40:00,199.79,199.9,199.76,199.89,4693.0,191.8864,191.9921,191.8576,191.9825,4693.0
2023-10-10 13:45:00,199.89,199.94,199.76,199.82,4195.0,191.9825,192.0305,191.8576,191.9153,4195.0
2023-10-10 13:50:00,199.82,199.94,199.68,199.81,12519.0,191.9153,192.0305,191.7808,191.9056,12519.0
2023-10-10 13:55:00,199.81,200.0,199.81,199.95,4272.0,191.9056,192.0881,191.9056,192.0401,4272.0
2023-10-10 14:00:00,199.95,200.07,199.87,200.07,7268.0,192.0401,192.1554,191.9633,192.1554,7268.0
2023-10-10 14:05:00,200.17,200.19,200.02,200.09,7073.0,192.2514,192.2706,192.1073,192.1746,7073.0
2023-10-10 14:10:00,200.09,200.16,200.0,200.08,8371.0,192.1746,192.2418,192.0881,192.165,8371.0
2023-10-10 14:15:00,199.99,200.2,199.88,200.2,9779.0,192.0785,192.2802,191.9729,192.2802,9779.0
2023-10-10 14:20:00,200.23,200.23,200.06,200.11,7385.0,192.309,192.309,192.1458,192.1938,7385.0
2023-10-10 14:25:00,200.11,200.11,199.82,199.83,7957.0,192.1938,192.1938,191.9153,191.9249,7957.0
2023-10-10 14:30:00,199.78,200.14,199.77,200.09,7028.0,191.8768,192.2226,191.8672,192.1746,7028.0
2023-10-10 14:35:00,200.15,200.23,199.97,200.22,6581.0,192.2322,192.309,192.0593,192.2994,6581.0
2023-10-10 14:40:00,200.11,200.34,200.05,200.32,4908.0,192.1938,192.4147,192.1362,192.3955,4908.0
2023-10-10 14:45:00,200.35,200.74,200.34,200.54,9794.0,192.4243,192.7989,192.4147,192.6068,9794.0
2023-10-10 14:50:00,200.55,200.56,200.28,200.28,9927.0,192.6164,192.626,192.3571,192.3571,9927.0
2023-10-10 14:55:00,200.24,200.34,200.12,200.32,6010.0,192.3186,192.4147,192.2034,192.3955,6010.0
2023-10-10 15:00:00,200.29,200.63,200.27,200.61,7426.0,192.3667,192.6932,192.3475,192.674,7426.0
2023-10-10 15:05:00,200.6,200.72,200.52,200.72,5969.0,192.6644,192.7796,192.5876,192.7796,5969.0
2023-10-10 15:10:00,200.72,200.81,200.69,200.76,14229.0,192.7796,192.8661,192.7508,192.8181,14229.0
2023-10-10 15:15:00,200.77,200.85,200.41,200.49,10814.0,192.8277,192.9045,192.4819,192.5587,10814.0
2023-10-10 15:20:00,200.5,200.7,200.41,200.63,14307.0,192.5684,192.7604,192.4819,192.6932,14307.0
2023-10-10 15:25:00,200.66,200.83,200.55,200.75,10405.0,192.722,192.8853,192.6164,192.8085,10405.0
2023-10-10 15:30:00,200.67,200.7,200.53,200.56,10816.0,192.7316,192.7604,192.5972,192.626,10816.0
2023-10-10 15:35:00,200.59,200.59,200.34,200.5,15495.0,192.6548,192.6548,192.4147,192.5684,15495.0
2023-10-10 15:40:00,200.54,200.75,200.47,200.7,16227.0,192.6068,192.8085,192.5395,192.7604,16227.0
2023-10-10 15:45:00,200.74,201.02,200.65,200.98,22302.0,192.7989,193.0678,192.7124,193.0294,22302.0
2023-10-10 15:50:00,201.02,201.11,200.77,200.81,48313.0,193.0678,193.1542,192.8277,192.8661,48313.0
2023-10-10 15:55:00,200.85,201.17,200.79,200.82,114302.0,192.9045,193.2118,192.8469,192.8757,114302.0
2023-10-11 09:30:00,201.01,202.57,201.01,202.32,11067.0,193.0582,194.5565,193.0582,194.3164,11067.0
2023-10-11 09:35:00,202.36,203.27,202.34,203.07,10049.0,194.3548,195.2288,194.3356,195.0367,10049.0
2023-10-11 09:40:00,203.03,203.39,202.94,203.02,15649.0,194.9983,195.344,194.9118,194.9887,15649.0
2023-10-11 09:45:00,203.01,203.2,202.92,203.04,10263.0,194.9791,195.1615,194.8926,195.0079,10263.0
2023-10-11 09:50:00,203.01,203.01,202.43,202.43,14428.0,194.9791,194.9791,194.422,194.422,14428.0
2023-10-11 09:55:00,202.53,202.59,202.28,202.39,8146.0,194.518,194.5757,194.2779,194.3836,8146.0
2023-10-11 10:00:00,202.49,202.72,202.27,202.72,7484.0,194.4796,194.7005,194.2683,194.7005,7484.0
2023-10-11 10:05:00,202.72,202.92,202.67,202.91,6436.0,194.7005,194.8926,194.6525,194.883,6436.0
2023-10-11 10:10:00,202.91,203.09,202.76,202.99,28527.0,194.883,195.0559,194.7389,194.9598,28527.0
2023-10-11 10:15:00,203.02,203.09,202.84,202.95,15800.0,194.9887,195.0559,194.8158,194.9214,15800.0
2023-10-11 10:20:00,202.95,203.1,202.89,203.05,28762.0,194.9214,195.0655,194.8638,195.0175,28762.0
2023-10-11 10:25:00,203.03,203.16,202.67,202.94,7535.0,194.9983,195.1231,194.6525,194.9118,7535.0
2023-10-11 10:30:00,203.03,203.2,202.91,203.03,11320.0,194.9983,195.1615,194.883,194.9983,11320.0
2023-10-11 10:35:00,203.03,203.04,202.5,202.85,6094.0,194.9983,195.0079,194.4892,194.8254,6094.0
2023-10-11 10:40:00,202.75,202.75,202.58,202.71,13797.0,194.7293,194.7293,194.5661,194.6909,13797.0
2023-10-11 10:45:00,202.65,202.65,202.41,202.59,7525.0,194.6333,194.6333,194.4028,194.5757,7525.0
2023-10-11 10:50:00,202.7,203.19,202.67,203.17,19245.0,194.6813,195.1519,194.6525,195.1327,19245.0
2023-10-11 10:55:00,203.19,203.4,203.03,203.27,9693.0,195.1519,195.3536,194.9983,195.2288,9693.0
2023-10-11 11:00:00,203.33,203.35,202.81,202.81,3903.0,195.2864,195.3056,194.787,194.787,3903.0
2023-10-11 11:05:00,202.86,202.86,202.15,202.15,1813.0,194.835,194.835,194.1531,194.1531,1813.0
2023-10-11 11:10:00,202.19,202.19,201.54,201.54,2985.0,194.1915,194.1915,193.5672,193.5672,2985.0
2023-10-11 11:15:00,201.53,201.54,201.1,201.33,7116.0,193.5576,193.5672,193.1446,193.3655,7116.0
2023-10-11 11:20:00,201.28,201.28,200.92,201.08,4303.0,193.3175,193.3175,192.9717,193.1254,4303.0
2023-10-11 11:25:00,201.08,201.08,200.65,200.86,5896.0,193.1254,193.1254,192.7124,192.9141,5896.0
2023-10-11 11:30:00,200.95,200.97,200.87,200.95,2410.0,193.0005,193.0198,192.9237,193.0005,2410.0
2023-10-11 11:35:00,200.9,200.98,200.55,200.94,4330.0,192.9525,193.0294,192.6164,192.9909,4330.0
2023-10-11 11:40:00,200.9,200.95,200.74,200.77,1500.0,192.9525,193.0005,192.7989,192.8277,1500.0
2023-10-11 11:45:00,200.8,201.39,200.74,201.37,4078.0,192.8565,193.4231,192.7989,193.4039,4078.0
2023-10-11 11:50:00,201.39,201.39,201.07,201.1,3981.0,193.4231,193.4231,193.1158,193.1446,3981.0
2023-10-11 11:55:00,201.06,201.15,200.97,201.06,2109.0,193.1062,193.1926,193.0198,193.1062,2109.0
2023-10-11 12:00:00,201.12,201.32,201.09,201.19,3649.0,193.1638,193.3559,193.135,193.2311,3649.0
2023-10-11 12:05:00,201.1,201.43,201.1,201.43,1144.0,193.1446,193.4616,193.1446,193.4616,1144.0
2023-10-11 12:10:00,201.37,201.37,201.13,201.13,2294.0,193.4039,193.4039,193.1734,193.1734,2294.0
2023-10-11 12:15:00,201.06,201.11,200.87,200.95,2574.0,193.1062,193.1542,192.9237,193.0005,2574.0
2023-10-11 12:20:00,200.97,200.97,200.89,200.93,2147.0,193.0198,193.0198,192.9429,192.9813,2147.0
2023-10-11 12:25:00,201.0,201.0,200.79,200.93,3603.0,193.0486,193.0486,192.8469,192.9813,3603.0
2023-10-11 12:30:00,200.95,201.09,200.95,201.03,3357.0,193.0005,193.135,193.0005,193.0774,3357.0
2023-10-11 12:35:00,201.03,201.23,201.02,201.22,1828.0,193.0774,193.2695,193.0678,193.2599,1828.0
2023-10-11 12:40:00,201.24,201.28,201.24,201.25,2122.0,193.2791,193.3175,193.2791,193.2887,2122.0
2023-10-11 12:45:00,201.24,201.25,200.76,200.97,4201.0,193.2791,193.2887,192.8181,193.0198,4201.0
2023-10-11 12:50:00,201.03,201.12,200.96,200.96,1400.0,193.0774,193.1638,193.0102,193.0102,1400.0
2023-10-11 12:55:00,200.96,201.19,200.88,201.14,3888.0,193.0102,193.2311,192.9333,193.183,3888.0
2023-10-11 13:00:00,201.12,201.18,200.91,200.93,2771.0,193.1638,193.2215,192.9621,192.9813,2771.0
2023-10-11 13:05:00,200.93,201.2,200.93,201.2,3430.0,192.9813,193.2407,192.9813,193.2407,3430.0
2023-10-11 13:10:00,201.2,201.26,201.13,201.2,2290.0,193.2407,193.2983,193.1734,193.2407,2290.0
2023-10-11 13:15:00,201.25,201.31,201.05,201.14,3441.0,193.2887,193.3463,193.0966,193.183,3441.0
2023-10-11 13:20:00,201.03,201.27,201.02,201.25,6133.0,193.0774,193.3079,193.0678,193.2887,6133.0
2023-10-11 13:25:00,201.25,201.41,201.25,201.37,2601.0,193.2887,193.4424,193.2887,193.4039,2601.0
2023-10-11 13:30:00,201.37,201.41,201.23,201.29,3581.0,193.4039,193.4424,193.2695,193.3271,3581.0
2023-10-11 13:35:00,201.3,201.39,201.2,201.33,2702.0,193.3367,193.4231,193.2407,193.3655,2702.0
2023-10-11 13:40:00,201.42,201.43,201.32,201.32,1886.0,193.452,193.4616,193.3559,193.3559,1886.0
2023-10-11 13:45:00,201.37,201.45,201.32,201.45,1400.0,193.4039,193.4808,193.3559,193.4808,1400.0
2023-10-11 13:50:00,201.41,201.49,201.39,201.49,3877.0,193.4424,193.5192,193.4231,193.5192,3877.0
2023-10-11 13:55:00,201.54,201.8,201.48,201.76,3376.0,193.5672,193.8169,193.5096,193.7785,3376.0
2023-10-11 14:00:00,201.76,201.9,201.61,201.64,2965.0,193.7785,193.913,193.6344,193.6633,2965.0
2023-10-11 14:05:00,201.58,201.87,201.58,201.64,4229.0,193.6056,193.8842,193.6056,193.6633,4229.0
2023-10-11 14:10:00,201.73,202.13,201.72,202.13,5427.0,193.7497,194.1339,193.7401,194.1339,5427.0
2023-10-11 14:15:00,202.14,202.29,202.09,202.09,5545.0,194.1435,194.2875,194.0955,194.0955,5545.0
2023-10-11 14:20:00,202.12,202.35,202.07,202.35,2883.0,194.1243,194.3452,194.0762,194.3452,2883.0
2023-10-11 14:25:00,202.31,202.45,202.04,202.06,6689.0,194.3067,194.4412,194.0474,194.0666,6689.0
2023-10-11 14:30:00,202.06,202.25,202.0,202.17,3062.0,194.0666,194.2491,194.009,194.1723,3062.0
2023-10-11 14:35:00,202.25,202.27,202.19,202.19,1421.0,194.2491,194.2683,194.1915,194.1915,1421.0
2023-10-11 14:40:00,202.18,202.19,202.0,202.03,2933.0,194.1819,194.1915,194.009,194.0378,2933.0
2023-10-11 14:45:00,202.07,202.13,201.9,202.08,7516.0,194.0762,194.1339,193.913,194.0858,7516.0
2023-10-11 14:50:00,202.06,202.36,201.99,202.23,6240.0,194.0666,194.3548,193.9994,194.2299,6240.0
2023-10-11 14:55:00,202.25,202.3,201.98,202.09,3422.0,194.2491,194.2971,193.9898,194.0955,3422.0
2023-10-11 15:00:00,202.09,202.27,201.99,202.21,3727.0,194.0955,194.2683,193.9994,194.2107,3727.0
2023-10-11 15:05:00,202.21,202.21,201.97,202.13,6244.0,194.2107,194.2107,193.9802,194.1339,6244.0
2023-10-11 15:10:00,202.09,202.32,202.08,202.28,4728.0,194.0955,194.3164,194.0858,194.2779,4728.0
2023-10-11 15:15:00,202.22,202.32,202.22,202.3,3153.0,194.2203,194.3164,194.2203,194.2971,3153.0
2023-10-11 15:20:00,202.3,202.3,202.12,202.25,6969.0,194.2971,194.2971,194.1243,194.2491,6969.0
2023-10-11 15:25:00,202.29,202.29,202.11,202.16,10027.0,194.2875,194.2875,194.1147,194.1627,10027.0
2023-10-11 15:30:00,202.14,202.28,202.08,202.26,4801.0,194.1435,194.2779,194.0858,194.2587,4801.0
2023-10-11 15:35:00,202.29,202.51,202.19,202.51,10220.0,194.2875,194.4988,194.1915,194.4988,10220.0
2023-10-11 15:40:00,202.44,202.51,202.37,202.48,3616.0,194.4316,194.4988,194.3644,194.47,3616.0
2023-10-11 15:45:00,202.44,202.73,202.39,202.39,13123.0,194.4316,194.7101,194.3836,194.3836,13123.0
2023-10-11 15:50:00,202.41,202.48,202.2,202.2,20281.0,194.4028,194.47,194.2011,194.2011,20281.0
2023-10-11 15:55:00,202.2,202.33,201.98,202.02,79079.0,194.2011,194.326,193.9898,194.0282,79079.0
2023-10-12 09:30:00,202.38,202.39,201.27,201.44,8641.0,194.374,194.3836,193.3079,193.4712,8641.0
2023-10-12 09:35:00,201.34,201.54,201.05,201.19,7600.0,193.3751,193.5672,193.0966,193.2311,7600.0
2023-10-12 09:40:00,201.09,201.82,201.09,201.49,5105.0,193.135,193.8361,193.135,193.5192,5105.0
2023-10-12 09:45:00,201.51,202.5,201.51,202.5,5370.0,193.5384,194.4892,193.5384,194.4892,5370.0
2023-10-12 09:50:00,202.38,202.45,201.95,202.09,5146.0,194.374,194.4412,193.961,194.0955,5146.0
2023-10-12 09:55:00,201.73,201.9,201.07,201.44,5407.0,193.7497,193.913,193.1158,193.4712,5407.0
2023-10-12 10:00:00,201.45,201.55,200.45,200.46,9281.0,193.4808,193.5768,192.5203,192.5299,9281.0
2023-10-12 10:05:00,200.28,201.05,200.15,200.82,7479.0,192.3571,193.0966,192.2322,192.8757,7479.0
2023-10-12 10:10:00,200.8,201.19,200.61,200.72,5989.0,192.8565,193.2311,192.674,192.7796,5989.0
2023-10-12 10:15:00,200.46,200.69,200.22,200.4,8292.0,192.5299,192.7508,192.2994,192.4723,8292.0
2023-10-12 10:20:00,200.29,200.58,200.29,200.41,11611.0,192.3667,192.6452,192.3667,192.4819,11611.0
2023-10-12 10:25:00,200.49,200.64,200.19,200.48,15630.0,192.5587,192.7028,192.2706,192.5491,15630.0
2023-10-12 10:30:00,200.44,200.45,200.08,200.37,4531.0,192.5107,192.5203,192.165,192.4435,4531.0
2023-10-12 10:35:00,200.49,200.49,199.83,199.83,5778.0,192.5587,192.5587,191.9249,191.9249,5778.0
2023-10-12 10:40:00,199.82,200.16,199.82,199.87,5396.0,191.9153,192.2418,191.9153,191.9633,5396.0
2023-10-12 10:45:00,199.87,200.17,199.83,199.83,4707.0,191.9633,192.2514,191.9249,191.9249,4707.0
2023-10-12 10:50:00,199.95,200.03,199.62,199.71,9361.0,192.0401,192.1169,191.7232,191.8096,9361.0
2023-10-12 10:55:00,199.66,200.44,199.65,200.41,7564.0,191.7616,192.5107,191.752,192.4819,7564.0
2023-10-12 11:00:00,200.4,200.59,200.04,200.04,3995.0,192.4723,192.6548,192.1265,192.1265,3995.0
2023-10-12 11:05:00,200.01,200.32,199.93,199.97,6157.0,192.0977,192.3955,192.0209,192.0593,6157.0
2023-10-12 11:10:00,200.08,200.4,199.97,200.31,4883.0,192.165,192.4723,192.0593,192.3859,4883.0
2023-10-12 11:15:00,200.38,200.61,200.29,200.57,3312.0,192.4531,192.674,192.3667,192.6356,3312.0
2023-10-12 11:20:00,200.6,200.75,200.55,200.75,3566.0,192.6644,192.8085,192.6164,192.8085,3566.0
2023-10-12 11:25:00,200.88,201.28,200.76,201.13,3402.0,192.9333,193.3175,192.8181,193.1734,3402.0
2023-10-12 11:30:00,201.05,201.3,201.05,201.17,2219.0,193.0966,193.3367,193.0966,193.2118,2219.0
2023-10-12 11:35:00,201.18,201.18,200.88,200.88,3369.0,193.2215,193.2215,192.9333,192.9333,3369.0
2023-10-12 11:40:00,200.85,200.86,200.71,200.8,2754.0,192.9045,192.9141,192.77,192.8565,2754.0
2023-10-12 11:45:00,200.8,200.8,200.55,200.65,3185.0,192.8565,192.8565,192.6164,192.7124,3185.0
2023-10-12 11:50:00,200.57,200.83,200.54,200.81,1825.0,192.6356,192.8853,192.6068,192.8661,1825.0
2023-10-12 11:55:00,200.77,200.83,200.58,200.83,5070.0,192.8277,192.8853,192.6452,192.8853,5070.0
2023-10-12 12:00:00,200.97,200.97,200.82,200.82,2838.0,193.0198,193.0198,192.8757,192.8757,2838.0
2023-10-12 12:05:00,200.92,200.94,200.65,200.71,3829.0,192.9717,192.9909,192.7124,192.77,3829.0
2023-10-12 12:10:00,200.71,201.17,200.64,201.09,3426.0,192.77,193.2118,192.7028,193.135,3426.0
2023-10-12 12:15:00,201.09,201.12,200.93,200.97,2725.0,193.135,193.1638,192.9813,193.0198,2725.0
2023-10-12 12:20:00,200.97,201.1,200.83,200.94,4061.0,193.0198,193.1446,192.8853,192.9909,4061.0
2023-10-12 12:25:00,201.0,201.1,200.78,200.94,3194.0,193.0486,193.1446,192.8373,192.9909,3194.0
2023-10-12 12:30:00,200.94,201.07,200.79,201.03,4249.0,192.9909,193.1158,192.8469,193.0774,4249.0
2023-10-12 12:35:00,201.04,201.1,200.92,201.01,3199.0,193.087,193.1446,192.9717,193.0582,3199.0
2023-10-12 12:40:00,201.0,201.0,200.64,200.84,3361.0,193.0486,193.0486,192.7028,192.8949,3361.0
2023-10-12 12:45:00,200.84,201.0,200.59,200.59,2686.0,192.8949,193.0486,192.6548,192.6548,2686.0
2023-10-12 12:50:00,200.71,200.86,200.67,200.76,3414.0,192.77,192.9141,192.7316,192.8181,3414.0
2023-10-12 12:55:00,200.78,200.83,200.53,200.53,1600.0,192.8373,192.8853,192.5972,192.5972,1600.0
2023-10-12 13:00:00,200.31,200.31,199.94,199.95,1985.0,192.3859,192.3859,192.0305,192.0401,1985.0
2023-10-12 13:05:00,199.76,199.93,199.57,199.64,2315.0,191.8576,192.0209,191.6751,191.7424,2315.0
2023-10-12 13:10:00,199.56,199.72,199.46,199.65,3254.0,191.6655,191.8192,191.5695,191.752,3254.0
2023-10-12 13:15:00,199.59,199.68,199.45,199.51,1427.0,191.6944,191.7808,191.5599,191.6175,1427.0
2023-10-12 13:20:00,199.64,199.64,199.34,199.48,1300.0,191.7424,191.7424,191.4542,191.5887,1300.0
2023-10-12 13:25:00,199.48,199.54,199.04,199.06,2646.0,191.5887,191.6463,191.1661,191.1853,2646.0
2023-10-12 13:30:00,198.92,199.23,198.83,198.83,4257.0,191.0509,191.3486,190.9644,190.9644,4257.0
2023-10-12 13:35:00,198.69,198.76,198.53,198.53,6011.0,190.83,190.8972,190.6763,190.6763,6011.0
2023-10-12 13:40:00,198.53,198.55,198.36,198.43,1400.0,190.6763,190.6955,190.513,190.5802,1400.0
2023-10-12 13:45:00,198.55,198.89,198.55,198.87,4198.0,190.6955,191.022,190.6955,191.0028,4198.0
2023-10-12 13:50:00,198.91,198.93,198.6,198.6,12564.0,191.0413,191.0605,190.7435,190.7435,12564.0
2023-10-12 13:55:00,198.66,198.75,198.59,198.71,3338.0,190.8011,190.8876,190.7339,190.8492,3338.0
2023-10-12 14:00:00,198.63,198.86,198.39,198.45,6179.0,190.7723,190.9932,190.5418,190.5994,6179.0
2023-10-12 14:05:00,198.28,198.55,198.28,198.49,2733.0,190.4362,190.6955,190.4362,190.6379,2733.0
2023-10-12 14:10:00,198.4,198.76,198.4,198.76,3033.0,190.5514,190.8972,190.5514,190.8972,3033.0
2023-10-12 14:15:00,198.66,198.69,198.44,198.59,5054.0,190.8011,190.83,190.5898,190.7339,5054.0
2023-10-12 14:20:00,198.62,199.08,198.61,199.02,3579.0,190.7627,191.2045,190.7531,191.1469,3579.0
2023-10-12 14:25:00,199.02,199.19,198.96,199.08,2701.0,191.1469,191.3102,191.0893,191.2045,2701.0
2023-10-12 14:30:00,199.05,199.17,198.95,199.05,3136.0,191.1757,191.291,191.0797,191.1757,3136.0
2023-10-12 14:35:00,199.05,199.15,198.89,198.97,2148.0,191.1757,191.2718,191.022,191.0989,2148.0
2023-10-12 14:40:00,199.01,199.31,199.01,199.25,3886.0,191.1373,191.4254,191.1373,191.3678,3886.0
2023-10-12 14:45:00,199.2,199.41,199.01,199.34,1822.0,191.3198,191.5215,191.1373,191.4542,1822.0
2023-10-12 14:50:00,199.33,199.48,199.27,199.39,5515.0,191.4446,191.5887,191.387,191.5023,5515.0
2023-10-12 14:55:00,199.39,199.5,199.38,199.49,3208.0,191.5023,191.6079,191.4927,191.5983,3208.0
2023-10-12 15:00:00,199.49,199.85,199.45,199.85,12176.0,191.5983,191.9441,191.5599,191.9441,12176.0
2023-10-12 15:05:00,199.86,199.9,199.62,199.89,5965.0,191.9537,191.9921,191.7232,191.9825,5965.0
2023-10-12 15:10:00,199.9,199.96,199.79,199.96,5471.0,191.9921,192.0497,191.8864,192.0497,5471.0
2023-10-12 15:15:00,200.05,200.31,199.95,200.26,6023.0,192.1362,192.3859,192.0401,192.3378,6023.0
2023-10-12 15:20:00,200.34,200.43,200.2,200.34,4959.0,192.4147,192.5011,192.2802,192.4147,4959.0
2023-10-12 15:25:00,200.34,200.41,200.27,200.41,4169.0,192.4147,192.4819,192.3475,192.4819,4169.0
2023-10-12 15:30:00,200.5,200.78,200.45,200.63,8628.0,192.5684,192.8373,192.5203,192.6932,8628.0
2023-10-12 15:35:00,200.61,200.8,200.53,200.74,12655.0,192.674,192.8565,192.5972,192.7989,12655.0
2023-10-12 15:40:00,200.78,200.85,200.58,200.73,12426.0,192.8373,192.9045,192.6452,192.7893,12426.0
2023-10-12 15:45:00,200.72,200.99,200.72,200.93,17307.0,192.7796,193.039,192.7796,192.9813,17307.0
2023-10-12 15:50:00,200.93,201.06,200.67,200.85,30413.0,192.9813,193.1062,192.7316,192.9045,30413.0
2023-10-12 15:55:00,200.79,201.12,200.71,200.98,87782.0,192.8469,193.1638,192.77,193.0294,87782.0
2023-10-13 09:30:00,201.71,202.51,201.39,202.28,7985.0,193.7305,194.4988,193.4231,194.2779,7985.0
2023-10-13 09:35:00,202.23,203.08,202.21,202.81,2538.0,194.2299,195.0463,194.2107,194.787,2538.0
2023-10-13 09:40:00,202.89,203.57,202.88,203.3,3049.0,194.8638,195.5169,194.8542,195.2576,3049.0
2023-10-13 09:45:00,203.02,204.0,203.02,204.0,2700.0,194.9887,195.9299,194.9887,195.9299,2700.0
2023-10-13 09:50:00,203.94,204.11,203.81,203.81,4853.0,195.8723,196.0355,195.7474,195.7474,4853.0
2023-10-13 09:55:00,203.74,204.01,203.68,203.83,8211.0,195.6802,195.9395,195.6226,195.7666,8211.0
2023-10-13 10:00:00,203.73,203.73,202.47,202.47,3810.0,195.6706,195.6706,194.4604,194.4604,3810.0
2023-10-13 10:05:00,202.67,202.93,202.39,202.91,1784.0,194.6525,194.9022,194.3836,194.883,1784.0
2023-10-13 10:10:00,202.94,202.94,202.38,202.39,2201.0,194.9118,194.9118,194.374,194.3836,2201.0
2023-10-13 10:15:00,202.46,202.55,202.18,202.19,3013.0,194.4508,194.5373,194.1819,194.1915,3013.0
2023-10-13 10:20:00,202.43,202.61,202.2,202.61,2203.0,194.422,194.5949,194.2011,194.5949,2203.0
2023-10-13 10:25:00,202.5,202.67,202.3,202.32,1800.0,194.4892,194.6525,194.2971,194.3164,1800.0
2023-10-13 10:30:00,202.35,203.08,202.14,203.05,7020.0,194.3452,195.0463,194.1435,195.0175,7020.0
2023-10-13 10:35:00,202.96,203.16,202.72,202.78,2334.0,194.931,195.1231,194.7005,194.7582,2334.0
2023-10-13 10:40:00,202.64,202.76,202.46,202.65,2531.0,194.6237,194.7389,194.4508,194.6333,2531.0
2023-10-13 10:45:00,202.59,202.98,202.52,202.98,1992.0,194.5757,194.9502,194.5084,194.9502,1992.0
2023-10-13 10:50:00,203.0,203.18,202.42,202.43,3807.0,194.9695,195.1423,194.4124,194.422,3807.0
2023-10-13 10:55:00,202.49,202.65,202.33,202.35,1707.0,194.4796,194.6333,194.326,194.3452,1707.0
2023-10-13 11:00:00,202.3,202.44,202.3,202.35,600.0,194.2971,194.4316,194.2971,194.3452,600.0
2023-10-13 11:05:00,202.31,202.45,202.14,202.41,2002.0,194.3067,194.4412,194.1435,194.4028,2002.0
2023-10-13 11:10:00,202.5,202.81,202.5,202.75,2475.0,194.4892,194.787,194.4892,194.7293,2475.0
2023-10-13 11:15:00,202.77,203.16,202.77,203.05,2120.0,194.7486,195.1231,194.7486,195.0175,2120.0
2023-10-13 11:20:00,202.99,203.16,202.88,202.88,2021.0,194.9598,195.1231,194.8542,194.8542,2021.0
2023-10-13 11:25:00,202.97,202.99,202.67,202.85,1000.0,194.9406,194.9598,194.6525,194.8254,1000.0
2023-10-13 11:30:00,202.86,202.91,202.64,202.7,2966.0,194.835,194.883,194.6237,194.6813,2966.0
2023-10-13 11:35:00,202.46,203.07,202.46,203.01,2188.0,194.4508,195.0367,194.4508,194.9791,2188.0
2023-10-13 11:40:00,203.15,203.18,202.99,202.99,2897.0,195.1135,195.1423,194.9598,194.9598,2897.0
2023-10-13 11:45:00,202.78,202.91,202.73,202.82,1889.0,194.7582,194.883,194.7101,194.7966,1889.0
2023-10-13 11:50:00,202.68,202.75,202.38,202.38,824.0,194.6621,194.7293,194.374,194.374,824.0
2023-10-13 11:55:00,202.25,202.35,202.22,202.34,683.0,194.2491,194.3452,194.2203,194.3356,683.0
2023-10-13 12:00:00,202.21,202.37,202.02,202.24,1900.0,194.2107,194.3644,194.0282,194.2395,1900.0
2023-10-13 12:05:00,202.33,202.33,202.2,202.3,800.0,194.326,194.326,194.2011,194.2971,800.0
2023-10-13 12:10:00,202.27,202.27,202.2,202.2,200.0,194.2683,194.2683,194.2011,194.2011,200.0
2023-10-13 12:15:00,202.14,202.55,202.14,202.43,2289.0,194.1435,194.5373,194.1435,194.422,2289.0
2023-10-13 12:20:00,202.55,202.76,202.43,202.68,4010.0,194.5373,194.7389,194.422,194.6621,4010.0
2023-10-13 12:25:00,202.56,202.74,202.55,202.72,1379.0,194.5469,194.7197,194.5373,194.7005,1379.0
2023-10-13 12:30:00,202.67,202.67,202.65,202.67,400.0,194.6525,194.6525,194.6333,194.6525,400.0
2023-10-13 12:35:00,202.67,202.67,202.51,202.58,1000.0,194.6525,194.6525,194.4988,194.5661,1000.0
2023-10-13 12:40:00,202.64,202.64,202.6,202.61,300.0,194.6237,194.6237,194.5853,194.5949,300.0
2023-10-13 12:45:00,202.56,202.6,202.2,202.21,3462.0,194.5469,194.5853,194.2011,194.2107,3462.0
2023-10-13 12:50:00,202.09,202.14,201.76,201.81,2930.0,194.0955,194.1435,193.7785,193.8265,2930.0
2023-10-13 12:55:00,201.92,201.92,201.67,201.67,2908.0,193.9322,193.9322,193.6921,193.6921,2908.0
2023-10-13 13:00:00,201.72,201.98,201.72,201.81,5472.0,193.7401,193.9898,193.7401,193.8265,5472.0
2023-10-13 13:05:00,201.81,201.82,201.47,201.51,2100.0,193.8265,193.8361,193.5,193.5384,2100.0
2023-10-13 13:10:00,201.52,201.65,201.32,201.4,4241.0,193.548,193.6729,193.3559,193.4327,4241.0
2023-10-13 13:15:00,201.45,201.62,201.45,201.45,3420.0,193.4808,193.644,193.4808,193.4808,3420.0
2023-10-13 13:20:00,201.49,201.51,201.33,201.44,9267.0,193.5192,193.5384,193.3655,193.4712,9267.0
2023-10-13 13:25:00,201.35,201.42,201.0,201.0,2700.0,193.3847,193.452,193.0486,193.0486,2700.0
2023-10-13 13:30:00,200.81,200.85,200.62,200.8,5690.0,192.8661,192.9045,192.6836,192.8565,5690.0
2023-10-13 13:35:00,200.8,200.84,200.59,200.76,3552.0,192.8565,192.8949,192.6548,192.8181,3552.0
2023-10-13 13:40:00,200.75,201.84,200.68,201.48,7174.0,192.8085,193.8553,192.7412,193.5096,7174.0
2023-10-13 13:45:00,201.41,201.74,201.41,201.68,7297.0,193.4424,193.7593,193.4424,193.7017,7297.0
2023-10-13 13:50:00,201.71,201.89,201.63,201.63,2661.0,193.7305,193.9034,193.6536,193.6536,2661.0
2023-10-13 13:55:00,201.48,201.58,201.36,201.37,2101.0,193.5096,193.6056,193.3943,193.4039,2101.0
2023-10-13 14:00:00,201.33,201.34,201.03,201.03,961.0,193.3655,193.3751,193.0774,193.0774,961.0
2023-10-13 14:05:00,201.16,201.4,201.07,201.09,10110.0,193.2022,193.4327,193.1158,193.135,10110.0
2023-10-13 14:10:00,201.07,201.38,201.07,201.23,3038.0,193.1158,193.4135,193.1158,193.2695,3038.0
2023-10-13 14:15:00,201.22,201.29,201.15,201.26,1200.0,193.2599,193.3271,193.1926,193.2983,1200.0
2023-10-13 14:20:00,201.39,201.42,201.1,201.1,1500.0,193.4231,193.452,193.1446,193.1446,1500.0
2023-10-13 14:25:00,201.09,201.29,201.01,201.29,2469.0,193.135,193.3271,193.0582,193.3271,2469.0
2023-10-13 14:30:00,201.31,201.62,201.24,201.59,8695.0,193.3463,193.644,193.2791,193.6152,8695.0
2023-10-13 14:35:00,201.51,201.52,201.33,201.41,1911.0,193.5384,193.548,193.3655,193.4424,1911.0
2023-10-13 14:40:00,201.36,201.37,201.17,201.3,3778.0,193.3943,193.4039,193.2118,193.3367,3778.0
2023-10-13 14:45:00,201.13,201.43,201.11,201.2,9391.0,193.1734,193.4616,193.1542,193.2407,9391.0
2023-10-13 14:50:00,201.03,201.2,200.91,201.12,13285.0,193.0774,193.2407,192.9621,193.1638,13285.0
2023-10-13 14:55:00,201.12,201.23,200.9,201.22,1951.0,193.1638,193.2695,192.9525,193.2599,1951.0
2023-10-13 15:00:00,201.15,201.44,201.08,201.43,2052.0,193.1926,193.4712,193.1254,193.4616,2052.0
2023-10-13 15:05:00,201.3,201.6,201.14,201.57,14589.0,193.3367,193.6248,193.183,193.596,14589.0
2023-10-13 15:10:00,201.54,201.78,201.44,201.71,3940.0,193.5672,193.7977,193.4712,193.7305,3940.0
2023-10-13 15:15:00,201.52,201.58,201.34,201.37,3053.0,193.548,193.6056,193.3751,193.4039,3053.0
2023-10-13 15:20:00,201.37,201.38,201.03,201.18,4203.0,193.4039,193.4135,193.0774,193.2215,4203.0
2023-10-13 15:25:00,201.17,201.19,200.71,200.81,2727.0,193.2118,193.2311,192.77,192.8661,2727.0
2023-10-13 15:30:00,200.92,201.14,200.92,200.97,2300.0,192.9717,193.183,192.9717,193.0198,2300.0
2023-10-13 15:35:00,201.0,201.18,200.92,200.97,7954.0,193.0486,193.2215,192.9717,193.0198,7954.0
2023-10-13 15:40:00,200.95,200.95,200.56,200.65,5628.0,193.0005,193.0005,192.626,192.7124,5628.0
2023-10-13 15:45:00,200.67,201.02,200.6,200.99,8322.0,192.7316,193.0678,192.6644,193.039,8322.0
2023-10-13 15:50:00,200.91,201.29,200.91,201.29,13343.0,192.9621,193.3271,192.9621,193.3271,13343.0
2023-10-13 15:55:00,201.2,201.2,200.86,200.93,43324.0,193.2407,193.2407,192.9141,192.9813,43324.0
2023-10-16 09:30:00,202.56,205.11,201.92,205.11,25932.0,194.5469,196.996,193.9322,196.996,25932.0
2023-10-16 09:35:00,204.96,205.56,204.8,205.2,18267.0,196.8519,197.4282,196.6982,197.0824,18267.0
2023-10-16 09:40:00,205.21,207.27,204.84,206.7,42410.0,197.092,199.0705,196.7367,198.5231,42410.0
2023-10-16 09:45:00,206.83,208.64,206.32,208.34,29181.0,198.6479,200.3863,198.1581,200.0982,29181.0
2023-10-16 09:50:00,208.41,209.13,207.78,208.79,29235.0,200.1654,200.857,199.5604,200.5304,29235.0
2023-10-16 09:55:00,208.71,208.92,207.51,207.93,30394.0,200.4536,200.6553,199.301,199.7044,30394.0
2023-10-16 10:00:00,208.03,208.11,206.83,207.64,23887.0,199.8005,199.8773,198.6479,199.4259,23887.0
2023-10-16 10:05:00,207.69,208.21,207.36,208.04,32678.0,199.4739,199.9733,199.157,199.8101,32678.0
2023-10-16 10:10:00,208.06,209.25,207.84,209.0,41258.0,199.8293,200.9722,199.618,200.7321,41258.0
2023-10-16 10:15:00,209.13,209.75,208.95,209.45,16553.0,200.857,201.4524,200.6841,201.1643,16553.0
2023-10-16 10:20:00,209.31,209.92,209.16,209.44,15376.0,201.0298,201.6157,200.8858,201.1547,15376.0
2023-10-16 10:25:00,209.43,209.55,208.46,208.67,24263.0,201.1451,201.2603,200.2135,200.4152,24263.0
2023-10-16 10:30:00,208.61,209.43,208.53,208.96,13707.0,200.3575,201.1451,200.2807,200.6937,13707.0
2023-10-16 10:35:00,208.94,209.41,208.8,208.86,10575.0,200.6745,201.1259,200.54,200.5976,10575.0
2023-10-16 10:40:00,208.72,209.46,208.72,209.21,16952.0,200.4632,201.1739,200.4632,200.9338,16952.0
2023-10-16 10:45:00,209.3,209.71,209.27,209.53,7799.0,201.0202,201.414,200.9914,201.2411,7799.0
2023-10-16 10:50:00,209.58,209.98,209.45,209.84,9545.0,201.2892,201.6733,201.1643,201.5389,9545.0
2023-10-16 10:55:00,209.91,210.16,209.71,209.76,12000.0,201.6061,201.8462,201.414,201.462,12000.0
2023-10-16 11:00:00,209.76,209.93,209.64,209.84,4959.0,201.462,201.6253,201.3468,201.5389,4959.0
2023-10-16 11:05:00,209.93,210.17,209.88,209.99,11013.0,201.6253,201.8558,201.5773,201.6829,11013.0
2023-10-16 11:10:00,209.99,210.13,209.64,210.01,7607.0,201.6829,201.8174,201.3468,201.7021,7607.0
2023-10-16 11:15:00,209.96,210.04,209.47,209.68,5537.0,201.6541,201.731,201.1835,201.3852,5537.0
2023-10-16 11:20:00,209.69,209.87,209.54,209.75,5835.0,201.3948,201.5677,201.2507,201.4524,5835.0
2023-10-16 11:25:00,209.76,209.84,209.37,209.37,5678.0,201.462,201.5389,201.0875,201.0875,5678.0
2023-10-16 11:30:00,209.41,209.41,208.97,208.97,4542.0,201.1259,201.1259,200.7033,200.7033,4542.0
2023-10-16 11:35:00,208.96,208.99,208.55,208.59,2997.0,200.6937,200.7225,200.2999,200.3383,2997.0
2023-10-16 11:40:00,208.62,208.63,208.43,208.52,5065.0,200.3671,200.3767,200.1846,200.2711,5065.0
2023-10-16 11:45:00,208.48,208.56,208.03,208.28,6100.0,200.2327,200.3095,199.8005,200.0406,6100.0
2023-10-16 11:50:00,208.26,208.68,208.21,208.63,9189.0,200.0214,200.4248,199.9733,200.3767,9189.0
2023-10-16 11:55:00,208.68,208.68,208.45,208.57,5486.0,200.4248,200.4248,200.2039,200.3191,5486.0
2023-10-16 12:00:00,208.57,208.71,208.3,208.31,4765.0,200.3191,200.4536,200.0598,200.0694,4765.0
2023-10-16 12:05:00,208.33,208.63,208.33,208.61,4304.0,200.0886,200.3767,200.0886,200.3575,4304.0
2023-10-16 12:10:00,208.6,208.62,208.37,208.52,4050.0,200.3479,200.3671,200.127,200.2711,4050.0
2023-10-16 12:15:00,208.56,208.65,208.51,208.51,2697.0,200.3095,200.3959,200.2615,200.2615,2697.0
2023-10-16 12:20:00,208.58,208.65,208.35,208.42,5184.0,200.3287,200.3959,200.1078,200.175,5184.0
2023-10-16 12:25:00,208.47,208.59,208.44,208.45,5479.0,200.2231,200.3383,200.1943,200.2039,5479.0
2023-10-16 12:30:00,208.5,208.53,208.41,208.47,15189.0,200.2519,200.2807,200.1654,200.2231,15189.0
2023-10-16 12:35:00,208.47,208.65,208.42,208.6,5610.0,200.2231,200.3959,200.175,200.3479,5610.0
2023-10-16 12:40:00,208.54,208.64,208.49,208.6,4044.0,200.2903,200.3863,200.2423,200.3479,4044.0
2023-10-16 12:45:00,208.55,208.8,208.55,208.79,3640.0,200.2999,200.54,200.2999,200.5304,3640.0
2023-10-16 12:50:00,208.8,208.8,208.57,208.57,4691.0,200.54,200.54,200.3191,200.3191,4691.0
2023-10-16 12:55:00,208.6,208.65,208.41,208.65,9310.0,200.3479,200.3959,200.1654,200.3959,9310.0
2023-10-16 13:00:00,208.74,208.97,208.74,208.95,1890.0,200.4824,200.7033,200.4824,200.6841,1890.0
2023-10-16 13:05:00,208.92,209.04,208.91,208.96,2398.0,200.6553,200.7705,200.6457,200.6937,2398.0
2023-10-16 13:10:00,209.05,209.09,208.7,208.7,3098.0,200.7801,200.8185,200.444,200.444,3098.0
2023-10-16 13:15:00,208.74,208.74,208.59,208.59,2591.0,200.4824,200.4824,200.3383,200.3383,2591.0
2023-10-16 13:20:00,208.52,208.52,207.9,208.01,29218.0,200.2711,200.2711,199.6756,199.7813,29218.0
2023-10-16 13:25:00,208.01,208.7,207.85,208.5,6862.0,199.7813,200.444,199.6276,200.2519,6862.0
2023-10-16 13:30:00,208.62,208.84,208.55,208.84,5081.0,200.3671,200.5784,200.2999,200.5784,5081.0
2023-10-16 13:35:00,208.87,209.18,208.85,208.97,9246.0,200.6072,200.905,200.588,200.7033,9246.0
2023-10-16 13:40:00,209.06,209.82,209.06,209.76,7638.0,200.7897,201.5197,200.7897,201.462,7638.0
2023-10-16 13:45:00,209.7,209.75,209.53,209.73,4638.0,201.4044,201.4524,201.2411,201.4332,4638.0
2023-10-16 13:50:00,209.65,209.73,209.59,209.67,11104.0,201.3564,201.4332,201.2988,201.3756,11104.0
2023-10-16 13:55:00,209.75,209.76,209.42,209.73,10077.0,201.4524,201.462,201.1355,201.4332,10077.0
2023-10-16 14:00:00,209.73,209.75,209.46,209.67,8635.0,201.4332,201.4524,201.1739,201.3756,8635.0
2023-10-16 14:05:00,209.61,209.88,209.45,209.85,11975.0,201.318,201.5773,201.1643,201.5485,11975.0
2023-10-16 14:10:00,209.85,209.93,209.63,209.67,7171.0,201.5485,201.6253,201.3372,201.3756,7171.0
2023-10-16 14:15:00,209.71,209.71,208.88,208.99,26172.0,201.414,201.414,200.6168,200.7225,26172.0
2023-10-16 14:20:00,209.05,209.17,208.92,208.98,9189.0,200.7801,200.8954,200.6553,200.7129,9189.0
2023-10-16 14:25:00,208.89,208.98,208.71,208.72,5813.0,200.6264,200.7129,200.4536,200.4632,5813.0
2023-10-16 14:30:00,208.71,208.95,208.65,208.95,7666.0,200.4536,200.6841,200.3959,200.6841,7666.0
2023-10-16 14:35:00,208.99,209.11,208.71,208.75,5824.0,200.7225,200.8377,200.4536,200.492,5824.0
2023-10-16 14:40:00,208.7,208.91,208.7,208.91,5205.0,200.444,200.6457,200.444,200.6457,5205.0
2023-10-16 14:45:00,208.92,209.04,208.83,208.86,7517.0,200.6553,200.7705,200.5688,200.5976,7517.0
2023-10-16 14:50:00,208.88,208.97,208.81,208.97,7162.0,200.6168,200.7033,200.5496,200.7033,7162.0
2023-10-16 14:55:00,208.95,209.14,208.93,209.1,8808.0,200.6841,200.8666,200.6649,200.8281,8808.0
2023-10-16 15:00:00,209.14,209.18,208.98,208.99,7938.0,200.8666,200.905,200.7129,200.7225,7938.0
2023-10-16 15:05:00,209.03,209.18,208.92,209.02,6452.0,200.7609,200.905,200.6553,200.7513,6452.0
2023-10-16 15:10:00,209.03,209.29,208.88,209.25,9895.0,200.7609,201.0106,200.6168,200.9722,9895.0
2023-10-16 15:15:00,209.25,209.29,208.85,208.85,11738.0,200.9722,201.0106,200.588,200.588,11738.0
2023-10-16 15:20:00,208.89,208.98,208.78,208.89,8648.0,200.6264,200.7129,200.5208,200.6264,8648.0
2023-10-16 15:25:00,208.87,209.16,208.87,209.14,6271.0,200.6072,200.8858,200.6072,200.8666,6271.0
2023-10-16 15:30:00,209.17,209.21,208.04,208.05,25739.0,200.8954,200.9338,199.8101,199.8197,25739.0
2023-10-16 15:35:00,208.0,208.18,207.89,207.99,19319.0,199.7717,199.9445,199.666,199.7621,19319.0
2023-10-16 15:40:00,207.96,208.18,207.83,207.83,20999.0,199.7332,199.9445,199.6084,199.6084,20999.0
2023-10-16 15:45:00,207.85,208.01,207.33,207.33,29154.0,199.6276,199.7813,199.1282,199.1282,29154.0
2023-10-16 15:50:00,207.32,207.86,207.31,207.82,38890.0,199.1186,199.6372,199.109,199.5988,38890.0
2023-10-16 15:55:00,207.85,208.01,207.49,207.64,96575.0,199.6276,199.7813,199.2818,199.4259,96575.0
2023-10-17 09:30:00,206.42,208.07,206.42,208.07,32049.0,198.2542,199.8389,198.2542,199.8389,32049.0
2023-10-17 09:35:00,208.02,208.25,207.66,208.03,3825.0,199.7909,200.0118,199.4451,199.8005,3825.0
2023-10-17 09:40:00,208.24,208.84,207.14,207.28,6059.0,200.0022,200.5784,198.9457,199.0801,6059.0
2023-10-17 09:45:00,207.34,208.14,207.32,208.06,4912.0,199.1378,199.9061,199.1186,199.8293,4912.0
2023-10-17 09:50:00,207.73,207.76,207.5,207.51,6157.0,199.5123,199.5412,199.2914,199.301,6157.0
2023-10-17 09:55:00,207.49,207.98,207.32,207.8,9455.0,199.2818,199.7524,199.1186,199.5796,9455.0
2023-10-17 10:00:00,207.76,207.84,207.19,207.37,13600.0,199.5412,199.618,198.9937,199.1666,13600.0
2023-10-17 10:05:00,207.23,208.33,207.23,208.33,4489.0,199.0321,200.0886,199.0321,200.0886,4489.0
2023-10-17 10:10:00,208.43,209.17,208.43,209.15,5110.0,200.1846,200.8954,200.1846,200.8762,5110.0
2023-10-17 10:15:00,209.21,209.23,208.89,208.97,2824.0,200.9338,200.953,200.6264,200.7033,2824.0
2023-10-17 10:20:00,208.97,209.04,208.69,208.74,2583.0,200.7033,200.7705,200.4344,200.4824,2583.0
2023-10-17 10:25:00,208.69,208.9,208.54,208.72,4736.0,200.4344,200.6361,200.2903,200.4632,4736.0
2023-10-17 10:30:00,208.78,208.78,208.3,208.49,6712.0,200.5208,200.5208,200.0598,200.2423,6712.0
2023-10-17 10:35:00,208.59,208.9,208.4,208.83,8315.0,200.3383,200.6361,200.1558,200.5688,8315.0
2023-10-17 10:40:00,208.69,209.16,208.56,209.04,8075.0,200.4344,200.8858,200.3095,200.7705,8075.0
2023-10-17 10:45:00,208.94,209.12,208.66,208.72,6220.0,200.6745,200.8473,200.4055,200.4632,6220.0
2023-10-17 10:50:00,208.72,208.72,208.39,208.39,2354.0,200.4632,200.4632,200.1462,200.1462,2354.0
2023-10-17 10:55:00,208.49,208.57,208.27,208.45,3717.0,200.2423,200.3191,200.031,200.2039,3717.0
2023-10-17 11:00:00,208.48,208.74,208.41,208.74,3640.0,200.2327,200.4824,200.1654,200.4824,3640.0
2023-10-17 11:05:00,208.79,209.01,208.55,208.55,7454.0,200.5304,200.7417,200.2999,200.2999,7454.0
2023-10-17 11:10:00,208.66,208.99,208.59,208.94,4030.0,200.4055,200.7225,200.3383,200.6745,4030.0
2023-10-17 11:15:00,209.0,209.3,209.0,209.3,3960.0,200.7321,201.0202,200.7321,201.0202,3960.0
2023-10-17 11:20:00,209.33,209.33,209.1,209.23,2233.0,201.049,201.049,200.8281,200.953,2233.0
2023-10-17 11:25:00,209.3,209.57,209.25,209.57,1628.0,201.0202,201.2795,200.9722,201.2795,1628.0
2023-10-17 11:30:00,209.57,209.7,209.44,209.48,4709.0,201.2795,201.4044,201.1547,201.1931,4709.0
2023-10-17 11:35:00,209.42,209.9,209.42,209.64,11675.0,201.1355,201.5965,201.1355,201.3468,11675.0
2023-10-17 11:40:00,209.64,210.0,209.64,209.77,4995.0,201.3468,201.6925,201.3468,201.4716,4995.0
2023-10-17 11:45:00,209.82,210.12,209.82,210.01,5273.0,201.5197,201.8078,201.5197,201.7021,5273.0
2023-10-17 11:50:00,209.89,210.11,209.85,209.99,3324.0,201.5869,201.7982,201.5485,201.6829,3324.0
2023-10-17 11:55:00,209.85,209.85,209.41,209.51,4658.0,201.5485,201.5485,201.1259,201.2219,4658.0
2023-10-17 12:00:00,209.59,209.99,209.58,209.98,13534.0,201.2988,201.6829,201.2892,201.6733,13534.0
2023-10-17 12:05:00,210.04,210.09,209.91,209.95,3151.0,201.731,201.779,201.6061,201.6445,3151.0
2023-10-17 12:10:00,210.01,210.01,209.75,209.77,3165.0,201.7021,201.7021,201.4524,201.4716,3165.0
2023-10-17 12:15:00,209.8,209.85,209.69,209.82,1936.0,201.5004,201.5485,201.3948,201.5197,1936.0
2023-10-17 12:20:00,209.84,210.07,209.77,210.07,5342.0,201.5389,201.7598,201.4716,201.7598,5342.0
2023-10-17 12:25:00,210.06,210.24,210.03,210.19,5854.0,201.7502,201.923,201.7214,201.875,5854.0
2023-10-17 12:30:00,210.17,210.22,209.62,209.77,6698.0,201.8558,201.9038,201.3276,201.4716,6698.0
2023-10-17 12:35:00,209.63,209.66,209.28,209.39,4062.0,201.3372,201.366,201.001,201.1067,4062.0
2023-10-17 12:40:00,209.34,209.34,208.99,209.0,1000.0,201.0586,201.0586,200.7225,200.7321,1000.0
2023-10-17 12:45:00,209.01,209.1,208.83,208.94,2385.0,200.7417,200.8281,200.5688,200.6745,2385.0
2023-10-17 12:50:00,208.85,208.86,208.68,208.7,3299.0,200.588,200.5976,200.4248,200.444,3299.0
2023-10-17 12:55:00,208.72,208.84,208.48,208.48,8104.0,200.4632,200.5784,200.2327,200.2327,8104.0
2023-10-17 13:00:00,208.47,208.59,208.33,208.36,7531.0,200.2231,200.3383,200.0886,200.1174,7531.0
2023-10-17 13:05:00,208.32,208.6,208.31,208.48,8275.0,200.079,200.3479,200.0694,200.2327,8275.0
2023-10-17 13:10:00,208.53,208.57,208.46,208.47,3891.0,200.2807,200.3191,200.2135,200.2231,3891.0
2023-10-17 13:15:00,208.47,208.47,208.36,208.36,1601.0,200.2231,200.2231,200.1174,200.1174,1601.0
2023-10-17 13:20:00,208.29,208.29,207.91,207.91,4586.0,200.0502,200.0502,199.6852,199.6852,4586.0
2023-10-17 13:25:00,208.07,208.23,207.96,207.98,6138.0,199.8389,199.9926,199.7332,199.7524,6138.0
2023-10-17 13:30:00,207.92,207.92,207.45,207.84,5347.0,199.6948,199.6948,199.2434,199.618,5347.0
2023-10-17 13:35:00,207.97,208.01,207.44,207.44,4187.0,199.7428,199.7813,199.2338,199.2338,4187.0
2023-10-17 13:40:00,207.65,207.77,207.24,207.31,7989.0,199.4355,199.5508,199.0417,199.109,7989.0
2023-10-17 13:45:00,207.39,207.45,207.12,207.27,6734.0,199.1858,199.2434,198.9265,199.0705,6734.0
2023-10-17 13:50:00,207.4,207.61,207.4,207.52,3003.0,199.1954,199.3971,199.1954,199.3106,3003.0
2023-10-17 13:55:00,207.46,207.46,207.28,207.28,1840.0,199.253,199.253,199.0801,199.0801,1840.0
2023-10-17 14:00:00,207.25,207.49,207.24,207.49,6543.0,199.0513,199.2818,199.0417,199.2818,6543.0
2023-10-17 14:05:00,207.37,207.5,207.35,207.5,1856.0,199.1666,199.2914,199.1474,199.2914,1856.0
2023-10-17 14:10:00,207.46,207.56,207.42,207.42,3541.0,199.253,199.3491,199.2146,199.2146,3541.0
2023-10-17 14:15:00,207.47,207.81,207.41,207.57,5736.0,199.2626,199.5892,199.205,199.3587,5736.0
2023-10-17 14:20:00,207.51,207.66,207.42,207.43,7486.0,199.301,199.4451,199.2146,199.2242,7486.0
2023-10-17 14:25:00,207.46,207.74,207.44,207.62,3836.0,199.253,199.5219,199.2338,199.4067,3836.0
2023-10-17 14:30:00,207.56,207.77,207.51,207.77,20308.0,199.3491,199.5508,199.301,199.5508,20308.0
2023-10-17 14:35:00,207.89,208.53,207.88,208.53,14514.0,199.666,200.2807,199.6564,200.2807,14514.0
2023-10-17 14:40:00,208.41,208.51,208.25,208.44,7401.0,200.1654,200.2615,200.0118,200.1943,7401.0
2023-10-17 14:45:00,208.4,208.56,208.31,208.51,8907.0,200.1558,200.3095,200.0694,200.2615,8907.0
2023-10-17 14:50:00,208.59,208.6,207.77,207.77,8667.0,200.3383,200.3479,199.5508,199.5508,8667.0
2023-10-17 14:55:00,207.63,207.86,207.51,207.62,5662.0,199.4163,199.6372,199.301,199.4067,5662.0
2023-10-17 15:00:00,207.61,207.75,207.42,207.75,9231.0,199.3971,199.5315,199.2146,199.5315,9231.0
2023-10-17 15:05:00,207.58,207.93,207.49,207.89,11299.0,199.3683,199.7044,199.2818,199.666,11299.0
2023-10-17 15:10:00,207.78,207.99,207.63,207.84,6511.0,199.5604,199.7621,199.4163,199.618,6511.0
2023-10-17 15:15:00,207.75,208.05,207.62,207.96,5404.0,199.5315,199.8197,199.4067,199.7332,5404.0
2023-10-17 15:20:00,208.05,208.14,207.87,207.95,5132.0,199.8197,199.9061,199.6468,199.7236,5132.0
2023-10-17 15:25:00,207.98,208.23,207.88,208.07,6636.0,199.7524,199.9926,199.6564,199.8389,6636.0
2023-10-17 15:30:00,208.1,208.16,207.92,207.99,6787.0,199.8677,199.9253,199.6948,199.7621,6787.0
2023-10-17 15:35:00,207.99,208.03,207.85,207.93,6704.0,199.7621,199.8005,199.6276,199.7044,6704.0
2023-10-17 15:40:00,208.0,208.0,207.72,207.73,8843.0,199.7717,199.7717,199.5027,199.5123,8843.0
2023-10-17 15:45:00,207.8,207.82,207.66,207.8,11772.0,199.5796,199.5988,199.4451,199.5796,11772.0
2023-10-17 15:50:00,207.79,207.91,207.63,207.87,24002.0,199.57,199.6852,199.4163,199.6468,24002.0
2023-10-17 15:55:00,207.89,207.94,207.65,207.86,47469.0,199.666,199.714,199.4355,199.6372,47469.0
2023-10-18 09:30:00,206.38,207.08,204.65,204.85,12193.0,198.2157,198.8881,196.5542,196.7463,12193.0
2023-10-18 09:35:00,205.23,205.49,204.68,205.31,2276.0,197.1112,197.361,196.583,197.1881,2276.0
2023-10-18 09:40:00,205.33,205.33,204.54,204.96,2520.0,197.2073,197.2073,196.4485,196.8519,2520.0
2023-10-18 09:45:00,205.09,205.1,204.66,204.93,1900.0,196.9768,196.9864,196.5638,196.8231,1900.0
2023-10-18 09:50:00,204.92,204.99,204.26,204.3,2880.0,196.8135,196.8807,196.1796,196.218,2880.0
2023-10-18 09:55:00,204.52,204.59,203.95,204.14,7505.0,196.4293,196.4966,195.8819,196.0644,7505.0
2023-10-18 10:00:00,204.11,204.39,203.89,204.39,3268.0,196.0355,196.3045,195.8242,196.3045,3268.0
2023-10-18 10:05:00,204.39,205.28,204.34,204.87,6621.0,196.3045,197.1593,196.2564,196.7655,6621.0
2023-10-18 10:10:00,205.08,205.13,204.71,205.13,3638.0,196.9672,197.0152,196.6118,197.0152,3638.0
2023-10-18 10:15:00,205.13,205.4,204.96,205.4,5959.0,197.0152,197.2745,196.8519,197.2745,5959.0
2023-10-18 10:20:00,205.42,205.48,205.26,205.47,7758.0,197.2937,197.3513,197.14,197.3417,7758.0
2023-10-18 10:25:00,205.51,205.51,204.68,204.68,8213.0,197.3802,197.3802,196.583,196.583,8213.0
2023-10-18 10:30:00,204.6,204.74,204.39,204.39,5965.0,196.5062,196.6406,196.3045,196.3045,5965.0
2023-10-18 10:35:00,204.34,204.42,204.02,204.02,6613.0,196.2564,196.3333,195.9491,195.9491,6613.0
2023-10-18 10:40:00,203.95,204.21,203.94,204.21,2640.0,195.8819,196.1316,195.8723,196.1316,2640.0
2023-10-18 10:45:00,204.34,204.47,204.29,204.35,2700.0,196.2564,196.3813,196.2084,196.266,2700.0
2023-10-18 10:50:00,204.33,204.33,204.08,204.08,2725.0,196.2468,196.2468,196.0067,196.0067,2725.0
2023-10-18 10:55:00,204.16,204.51,204.09,204.34,2550.0,196.0836,196.4197,196.0163,196.2564,2550.0
2023-10-18 11:00:00,204.27,204.66,204.25,204.66,2312.0,196.1892,196.5638,196.17,196.5638,2312.0
2023-10-18 11:05:00,204.51,204.51,204.25,204.25,2510.0,196.4197,196.4197,196.17,196.17,2510.0
2023-10-18 11:10:00,204.18,204.5,204.03,204.42,3100.0,196.1028,196.4101,195.9587,196.3333,3100.0
2023-10-18 11:15:00,204.36,204.4,204.2,204.27,1100.0,196.2757,196.3141,196.122,196.1892,1100.0
2023-10-18 11:20:00,204.35,204.42,203.99,204.33,8579.0,196.266,196.3333,195.9203,196.2468,8579.0
2023-10-18 11:25:00,204.51,204.61,204.32,204.42,4553.0,196.4197,196.5158,196.2372,196.3333,4553.0
2023-10-18 11:30:00,204.53,204.82,204.53,204.58,1961.0,196.4389,196.7175,196.4389,196.4869,1961.0
2023-10-18 11:35:00,204.62,205.13,204.62,204.94,2933.0,196.5254,197.0152,196.5254,196.8327,2933.0
2023-10-18 11:40:00,204.95,205.19,204.62,205.02,4161.0,196.8423,197.0728,196.5254,196.9095,4161.0
2023-10-18 11:45:00,205.03,205.1,204.83,204.84,2905.0,196.9191,196.9864,196.7271,196.7367,2905.0
2023-10-18 11:50:00,204.86,205.12,204.8,205.04,3641.0,196.7559,197.0056,196.6982,196.9288,3641.0
2023-10-18 11:55:00,205.04,205.27,204.91,204.91,5445.0,196.9288,197.1497,196.8039,196.8039,5445.0
2023-10-18 12:00:00,205.03,205.47,204.85,205.45,6040.0,196.9191,197.3417,196.7463,197.3225,6040.0
2023-10-18 12:05:00,205.43,205.43,205.13,205.2,5139.0,197.3033,197.3033,197.0152,197.0824,5139.0
2023-10-18 12:10:00,205.15,205.28,204.81,204.81,3276.0,197.0344,197.1593,196.7079,196.7079,3276.0
2023-10-18 12:15:00,204.68,204.68,204.39,204.4,1449.0,196.583,196.583,196.3045,196.3141,1449.0
2023-10-18 12:20:00,204.34,204.48,204.15,204.19,3486.0,196.2564,196.3909,196.074,196.1124,3486.0
2023-10-18 12:25:00,204.26,204.85,204.26,204.75,3607.0,196.1796,196.7463,196.1796,196.6502,3607.0
2023-10-18 12:30:00,204.75,204.92,204.69,204.92,6208.0,196.6502,196.8135,196.5926,196.8135,6208.0
2023-10-18 12:35:00,204.85,204.93,204.71,204.89,4838.0,196.7463,196.8231,196.6118,196.7847,4838.0
2023-10-18 12:40:00,204.78,205.13,204.78,204.94,5634.0,196.679,197.0152,196.679,196.8327,5634.0
2023-10-18 12:45:00,204.95,204.99,204.91,204.92,1528.0,196.8423,196.8807,196.8039,196.8135,1528.0
2023-10-18 12:50:00,204.95,205.12,204.91,205.05,3946.0,196.8423,197.0056,196.8039,196.9384,3946.0
2023-10-18 12:55:00,205.06,205.09,204.94,205.09,3200.0,196.948,196.9768,196.8327,196.9768,3200.0
2023-10-18 13:00:00,205.05,206.0,204.86,205.99,9484.0,196.9384,197.8508,196.7559,197.8412,9484.0
2023-10-18 13:05:00,205.95,206.19,205.81,206.19,11216.0,197.8028,198.0333,197.6683,198.0333,11216.0
2023-10-18 13:10:00,206.08,206.45,206.08,206.26,9665.0,197.9276,198.283,197.9276,198.1005,9665.0
2023-10-18 13:15:00,206.36,206.51,206.17,206.18,4884.0,198.1965,198.3406,198.014,198.0237,4884.0
2023-10-18 13:20:00,206.19,206.2,205.62,205.64,7254.0,198.0333,198.0429,197.4858,197.505,7254.0
2023-10-18 13:25:00,205.66,205.8,205.49,205.65,9874.0,197.5242,197.6587,197.361,197.5146,9874.0
2023-10-18 13:30:00,205.69,205.77,204.96,205.09,7479.0,197.553,197.6299,196.8519,196.9768,7479.0
2023-10-18 13:35:00,205.0,205.26,204.87,205.09,6692.0,196.8903,197.14,196.7655,196.9768,6692.0
2023-10-18 13:40:00,205.07,205.43,205.06,205.38,3309.0,196.9576,197.3033,196.948,197.2553,3309.0
2023-10-18 13:45:00,205.33,205.59,205.14,205.32,6920.0,197.2073,197.457,197.0248,197.1977,6920.0
2023-10-18 13:50:00,205.33,205.69,205.33,205.56,6500.0,197.2073,197.553,197.2073,197.4282,6500.0
2023-10-18 13:55:00,205.52,205.81,205.4,205.64,5160.0,197.3898,197.6683,197.2745,197.505,5160.0
2023-10-18 14:00:00,205.73,205.73,205.34,205.53,6600.0,197.5915,197.5915,197.2169,197.3994,6600.0
2023-10-18 14:05:00,205.49,205.95,205.47,205.72,8403.0,197.361,197.8028,197.3417,197.5819,8403.0
2023-10-18 14:10:00,205.64,205.86,205.63,205.86,4250.0,197.505,197.7163,197.4954,197.7163,4250.0
2023-10-18 14:15:00,205.78,205.79,205.35,205.5,5273.0,197.6395,197.6491,197.2265,197.3706,5273.0
2023-10-18 14:20:00,205.5,205.59,205.39,205.49,4093.0,197.3706,197.457,197.2649,197.361,4093.0
2023-10-18 14:25:00,205.41,205.45,205.02,205.04,5381.0,197.2841,197.3225,196.9095,196.9288,5381.0
2023-10-18 14:30:00,205.02,205.19,204.84,204.84,4823.0,196.9095,197.0728,196.7367,196.7367,4823.0
2023-10-18 14:35:00,204.84,204.91,204.77,204.77,1805.0,196.7367,196.8039,196.6694,196.6694,1805.0
2023-10-18 14:40:00,204.68,204.78,204.59,204.75,3367.0,196.583,196.679,196.4966,196.6502,3367.0
2023-10-18 14:45:00,204.8,205.15,204.79,204.95,5579.0,196.6982,197.0344,196.6886,196.8423,5579.0
2023-10-18 14:50:00,204.96,204.97,204.81,204.86,4725.0,196.8519,196.8615,196.7079,196.7559,4725.0
2023-10-18 14:55:00,204.86,205.04,204.86,204.87,3088.0,196.7559,196.9288,196.7559,196.7655,3088.0
2023-10-18 15:00:00,204.8,204.85,204.38,204.46,3091.0,196.6982,196.7463,196.2949,196.3717,3091.0
2023-10-18 15:05:00,204.46,204.46,204.19,204.2,3315.0,196.3717,196.3717,196.1124,196.122,3315.0
2023-10-18 15:10:00,204.21,204.37,204.2,204.36,5612.0,196.1316,196.2853,196.122,196.2757,5612.0
2023-10-18 15:15:00,204.41,204.51,204.29,204.3,4306.0,196.3237,196.4197,196.2084,196.218,4306.0
2023-10-18 15:20:00,204.22,204.4,204.21,204.4,2795.0,196.1412,196.3141,196.1316,196.3141,2795.0
2023-10-18 15:25:00,204.36,204.4,203.89,204.03,6223.0,196.2757,196.3141,195.8242,195.9587,6223.0
2023-10-18 15:30:00,204.09,204.2,203.93,204.11,8841.0,196.0163,196.122,195.8627,196.0355,8841.0
2023-10-18 15:35:00,204.13,204.4,204.08,204.09,4410.0,196.0548,196.3141,196.0067,196.0163,4410.0
2023-10-18 15:40:00,203.98,204.04,203.79,203.8,7957.0,195.9107,195.9683,195.7282,195.7378,7957.0
2023-10-18 15:45:00,203.68,203.68,203.29,203.42,16170.0,195.6226,195.6226,195.248,195.3728,16170.0
2023-10-18 15:50:00,203.45,203.61,203.42,203.52,19907.0,195.4017,195.5553,195.3728,195.4689,19907.0
2023-10-18 15:55:00,203.47,203.6,203.29,203.38,70254.0,195.4209,195.5457,195.248,195.3344,70254.0
2023-10-19 09:30:00,205.52,206.05,204.47,205.47,33710.0,197.3898,197.8988,196.3813,197.3417,33710.0
2023-10-19 09:35:00,205.73,206.09,204.5,204.74,9052.0,197.5915,197.9372,196.4101,196.6406,9052.0
2023-10-19 09:40:00,204.77,205.48,204.39,205.27,5618.0,196.6694,197.3513,196.3045,197.1497,5618.0
2023-10-19 09:45:00,205.07,205.07,204.65,204.88,3981.0,196.9576,196.9576,196.5542,196.7751,3981.0
2023-10-19 09:50:00,205.06,205.17,204.54,205.15,4037.0,196.948,197.0536,196.4485,197.0344,4037.0
2023-10-19 09:55:00,205.02,205.62,204.87,205.31,20715.0,196.9095,197.4858,196.7655,197.1881,20715.0
2023-10-19 10:00:00,205.36,205.7,205.12,205.36,7422.0,197.2361,197.5626,197.0056,197.2361,7422.0
2023-10-19 10:05:00,205.36,205.94,205.32,205.35,3990.0,197.2361,197.7931,197.1977,197.2265,3990.0
2023-10-19 10:10:00,205.5,205.51,204.87,205.18,4206.0,197.3706,197.3802,196.7655,197.0632,4206.0
2023-10-19 10:15:00,205.16,205.17,203.53,203.89,5693.0,197.044,197.0536,195.4785,195.8242,5693.0
2023-10-19 10:20:00,203.69,204.15,203.67,203.98,2272.0,195.6322,196.074,195.6129,195.9107,2272.0
2023-10-19 10:25:00,203.85,203.87,203.24,203.66,12935.0,195.7858,195.805,195.2,195.6033,12935.0
2023-10-19 10:30:00,203.83,203.89,202.93,203.5,12965.0,195.7666,195.8242,194.9022,195.4497,12965.0
2023-10-19 10:35:00,203.66,203.95,203.1,203.1,3850.0,195.6033,195.8819,195.0655,195.0655,3850.0
2023-10-19 10:40:00,203.11,203.48,202.89,202.89,4034.0,195.0751,195.4305,194.8638,194.8638,4034.0
2023-10-19 10:45:00,203.0,203.53,203.0,203.43,4372.0,194.9695,195.4785,194.9695,195.3824,4372.0
2023-10-19 10:50:00,203.43,203.89,203.3,203.32,4336.0,195.3824,195.8242,195.2576,195.2768,4336.0
2023-10-19 10:55:00,203.16,203.37,203.08,203.08,3425.0,195.1231,195.3248,195.0463,195.0463,3425.0
2023-10-19 11:00:00,202.99,203.36,202.85,203.07,3180.0,194.9598,195.3152,194.8254,195.0367,3180.0
2023-10-19 11:05:00,202.96,203.03,202.52,202.87,5235.0,194.931,194.9983,194.5084,194.8446,5235.0
2023-10-19 11:10:00,202.94,203.15,202.83,203.14,3118.0,194.9118,195.1135,194.8062,195.1039,3118.0
2023-10-19 11:15:00,203.17,203.44,203.11,203.32,2000.0,195.1327,195.392,195.0751,195.2768,2000.0
2023-10-19 11:20:00,203.29,203.29,202.88,203.2,3481.0,195.248,195.248,194.8542,195.1615,3481.0
2023-10-19 11:25:00,203.16,203.57,203.15,203.4,3337.0,195.1231,195.5169,195.1135,195.3536,3337.0
2023-10-19 11:30:00,203.11,203.17,202.66,202.66,2210.0,195.0751,195.1327,194.6429,194.6429,2210.0
2023-10-19 11:35:00,202.9,203.7,202.9,203.66,8120.0,194.8734,195.6418,194.8734,195.6033,8120.0
2023-10-19 11:40:00,203.65,203.82,203.53,203.64,2001.0,195.5937,195.757,195.4785,195.5841,2001.0
2023-10-19 11:45:00,203.69,203.82,203.4,203.48,2921.0,195.6322,195.757,195.3536,195.4305,2921.0
2023-10-19 11:50:00,203.46,204.03,203.18,203.81,11653.0,195.4113,195.9587,195.1423,195.7474,11653.0
2023-10-19 11:55:00,203.8,203.81,203.48,203.49,6874.0,195.7378,195.7474,195.4305,195.4401,6874.0
2023-10-19 12:00:00,203.36,204.93,203.17,204.12,6794.0,195.3152,196.8231,195.1327,196.0451,6794.0
2023-10-19 12:05:00,204.28,204.28,203.57,203.57,2336.0,196.1988,196.1988,195.5169,195.5169,2336.0
2023-10-19 12:10:00,203.54,203.92,203.48,203.52,9218.0,195.4881,195.8531,195.4305,195.4689,9218.0
2023-10-19 12:15:00,203.37,203.93,203.37,203.83,10060.0,195.3248,195.8627,195.3248,195.7666,10060.0
2023-10-19 12:20:00,203.94,204.53,203.88,204.12,4984.0,195.8723,196.4389,195.8146,196.0451,4984.0
2023-10-19 12:25:00,203.98,204.06,202.86,203.06,6557.0,195.9107,195.9875,194.835,195.0271,6557.0
2023-10-19 12:30:00,203.17,203.54,202.91,202.95,2558.0,195.1327,195.4881,194.883,194.9214,2558.0
2023-10-19 12:35:00,202.58,202.65,202.42,202.53,3034.0,194.5661,194.6333,194.4124,194.518,3034.0
2023-10-19 12:40:00,202.62,203.42,202.57,202.58,3438.0,194.6045,195.3728,194.5565,194.5661,3438.0
2023-10-19 12:45:00,202.87,203.45,202.86,203.18,6639.0,194.8446,195.4017,194.835,195.1423,6639.0
2023-10-19 12:50:00,203.31,203.79,203.17,203.7,11488.0,195.2672,195.7282,195.1327,195.6418,11488.0
2023-10-19 12:55:00,203.71,204.18,203.71,204.02,13160.0,195.6514,196.1028,195.6514,195.9491,13160.0
2023-10-19 13:00:00,204.04,204.5,203.88,204.1,8256.0,195.9683,196.4101,195.8146,196.0259,8256.0
2023-10-19 13:05:00,204.21,205.02,204.21,204.88,3057.0,196.1316,196.9095,196.1316,196.7751,3057.0
2023-10-19 13:10:00,204.66,204.79,204.15,204.15,3416.0,196.5638,196.6886,196.074,196.074,3416.0
2023-10-19 13:15:00,204.15,204.54,204.02,204.32,2489.0,196.074,196.4485,195.9491,196.2372,2489.0
2023-10-19 13:20:00,204.24,204.42,203.77,203.96,2401.0,196.1604,196.3333,195.709,195.8915,2401.0
2023-10-19 13:25:00,203.89,204.28,203.51,204.28,5590.0,195.8242,196.1988,195.4593,196.1988,5590.0
2023-10-19 13:30:00,204.45,204.54,203.97,204.17,1660.0,196.3621,196.4485,195.9011,196.0932,1660.0
2023-10-19 13:35:00,204.16,204.16,203.46,203.46,2117.0,196.0836,196.0836,195.4113,195.4113,2117.0
2023-10-19 13:40:00,203.42,203.63,203.24,203.38,2985.0,195.3728,195.5745,195.2,195.3344,2985.0
2023-10-19 13:45:00,203.48,203.53,203.12,203.24,4381.0,195.4305,195.4785,195.0847,195.2,4381.0
2023-10-19 13:50:00,203.05,203.24,202.96,203.23,2093.0,195.0175,195.2,194.931,195.1904,2093.0
2023-10-19 13:55:00,203.18,203.56,203.17,203.5,3293.0,195.1423,195.5073,195.1327,195.4497,3293.0
2023-10-19 14:00:00,203.41,203.53,203.2,203.23,3119.0,195.3632,195.4785,195.1615,195.1904,3119.0
2023-10-19 14:05:00,203.15,203.18,202.88,202.94,3761.0,195.1135,195.1423,194.8542,194.9118,3761.0
2023-10-19 14:10:00,202.9,203.04,202.72,202.8,4647.0,194.8734,195.0079,194.7005,194.7774,4647.0
2023-10-19 14:15:00,202.72,203.04,202.66,202.96,3713.0,194.7005,195.0079,194.6429,194.931,3713.0
2023-10-19 14:20:00,202.81,202.97,202.43,202.46,4030.0,194.787,194.9406,194.422,194.4508,4030.0
2023-10-19 14:25:00,202.45,202.58,202.37,202.54,2956.0,194.4412,194.5661,194.3644,194.5277,2956.0
2023-10-19 14:30:00,202.36,202.36,201.91,202.06,4558.0,194.3548,194.3548,193.9226,194.0666,4558.0
2023-10-19 14:35:00,201.99,202.0,201.6,201.74,8276.0,193.9994,194.009,193.6248,193.7593,8276.0
2023-10-19 14:40:00,201.79,201.79,201.32,201.32,5564.0,193.8073,193.8073,193.3559,193.3559,5564.0
2023-10-19 14:45:00,201.32,201.5,201.21,201.21,6676.0,193.3559,193.5288,193.2503,193.2503,6676.0
2023-10-19 14:50:00,201.27,201.32,201.08,201.09,9548.0,193.3079,193.3559,193.1254,193.135,9548.0
2023-10-19 14:55:00,201.05,201.27,200.77,200.9,7360.0,193.0966,193.3079,192.8277,192.9525,7360.0
2023-10-19 15:00:00,200.9,200.9,200.49,200.6,24077.0,192.9525,192.9525,192.5587,192.6644,24077.0
2023-10-19 15:05:00,200.56,200.69,200.41,200.41,11356.0,192.626,192.7508,192.4819,192.4819,11356.0
2023-10-19 15:10:00,200.45,200.98,200.39,200.78,11943.0,192.5203,193.0294,192.4627,192.8373,11943.0
2023-10-19 15:15:00,200.67,200.81,200.48,200.66,3696.0,192.7316,192.8661,192.5491,192.722,3696.0
2023-10-19 15:20:00,200.58,200.63,200.27,200.63,11138.0,192.6452,192.6932,192.3475,192.6932,11138.0
2023-10-19 15:25:00,200.57,200.67,200.48,200.62,8995.0,192.6356,192.7316,192.5491,192.6836,8995.0
2023-10-19 15:30:00,200.59,201.05,200.51,201.02,11966.0,192.6548,193.0966,192.578,193.0678,11966.0
2023-10-19 15:35:00,201.02,201.12,200.64,200.75,8198.0,193.0678,193.1638,192.7028,192.8085,8198.0
2023-10-19 15:40:00,200.67,200.67,199.99,200.01,11981.0,192.7316,192.7316,192.0785,192.0977,11981.0
2023-10-19 15:45:00,200.01,200.45,199.92,200.45,27925.0,192.0977,192.5203,192.0113,192.5203,27925.0
2023-10-19 15:50:00,200.45,200.76,200.03,200.09,36282.0,192.5203,192.8181,192.1169,192.1746,36282.0
2023-10-19 15:55:00,200.1,200.36,199.99,200.07,77560.0,192.1842,192.4339,192.0785,192.1554,77560.0
2023-10-20 09:30:00,200.41,202.4,200.41,202.16,94960.0,192.4819,194.3932,192.4819,194.1627,94960.0
2023-10-20 09:35:00,202.16,203.27,201.73,201.74,26935.0,194.1627,195.2288,193.7497,193.7593,26935.0
2023-10-20 09:40:00,201.56,202.01,201.01,201.33,9319.0,193.5864,194.0186,193.0582,193.3655,9319.0
2023-10-20 09:45:00,201.64,202.37,201.39,202.24,8273.0,193.6633,194.3644,193.4231,194.2395,8273.0
2023-10-20 09:50:00,202.12,202.24,200.73,201.4,19333.0,194.1243,194.2395,192.7893,193.4327,19333.0
2023-10-20 09:55:00,201.47,201.78,201.31,201.59,11752.0,193.5,193.7977,193.3463,193.6152,11752.0
2023-10-20 10:00:00,201.45,201.6,200.5,201.32,13124.0,193.4808,193.6248,192.5684,193.3559,13124.0
2023-10-20 10:05:00,201.25,201.38,200.11,200.23,29440.0,193.2887,193.4135,192.1938,192.309,29440.0
2023-10-20 10:10:00,200.13,200.19,199.55,200.04,23134.0,192.213,192.2706,191.6559,192.1265,23134.0
2023-10-20 10:15:00,200.15,200.54,199.84,200.33,8816.0,192.2322,192.6068,191.9345,192.4051,8816.0
2023-10-20 10:20:00,200.37,201.48,200.36,201.19,4226.0,192.4435,193.5096,192.4339,193.2311,4226.0
2023-10-20 10:25:00,201.27,201.54,200.91,201.27,11766.0,193.3079,193.5672,192.9621,193.3079,11766.0
2023-10-20 10:30:00,201.0,201.54,200.8,201.51,8579.0,193.0486,193.5672,192.8565,193.5384,8579.0
2023-10-20 10:35:00,201.53,201.77,201.31,201.53,4401.0,193.5576,193.7881,193.3463,193.5576,4401.0
2023-10-20 10:40:00,201.5,202.12,201.5,201.87,6167.0,193.5288,194.1243,193.5288,193.8842,6167.0
2023-10-20 10:45:00,201.84,202.35,201.84,202.12,16037.0,193.8553,194.3452,193.8553,194.1243,16037.0
2023-10-20 10:50:00,202.16,202.27,201.68,202.01,15831.0,194.1627,194.2683,193.7017,194.0186,15831.0
2023-10-20 10:55:00,201.95,201.97,201.66,201.91,4225.0,193.961,193.9802,193.6825,193.9226,4225.0
2023-10-20 11:00:00,202.05,202.08,201.37,201.42,6592.0,194.057,194.0858,193.4039,193.452,6592.0
2023-10-20 11:05:00,201.43,201.5,201.2,201.5,3900.0,193.4616,193.5288,193.2407,193.5288,3900.0
2023-10-20 11:10:00,201.48,201.61,201.14,201.61,5322.0,193.5096,193.6344,193.183,193.6344,5322.0
2023-10-20 11:15:00,201.56,201.56,201.05,201.2,5709.0,193.5864,193.5864,193.0966,193.2407,5709.0
2023-10-20 11:20:00,201.23,201.23,200.82,200.82,3010.0,193.2695,193.2695,192.8757,192.8757,3010.0
2023-10-20 11:25:00,200.76,201.08,200.71,201.07,2144.0,192.8181,193.1254,192.77,193.1158,2144.0
2023-10-20 11:30:00,200.69,200.94,200.69,200.86,1500.0,192.7508,192.9909,192.7508,192.9141,1500.0
2023-10-20 11:35:00,200.85,200.87,200.59,200.87,1809.0,192.9045,192.9237,192.6548,192.9237,1809.0
2023-10-20 11:40:00,200.86,200.9,200.63,200.74,1917.0,192.9141,192.9525,192.6932,192.7989,1917.0
2023-10-20 11:45:00,200.85,201.17,200.75,201.17,2200.0,192.9045,193.2118,192.8085,193.2118,2200.0
2023-10-20 11:50:00,201.31,201.37,201.21,201.37,1701.0,193.3463,193.4039,193.2503,193.4039,1701.0
2023-10-20 11:55:00,201.41,201.56,201.29,201.39,2583.0,193.4424,193.5864,193.3271,193.4231,2583.0
2023-10-20 12:00:00,201.47,201.48,200.98,201.02,4199.0,193.5,193.5096,193.0294,193.0678,4199.0
2023-10-20 12:05:00,200.93,200.96,200.67,200.9,2244.0,192.9813,193.0102,192.7316,192.9525,2244.0
2023-10-20 12:10:00,200.82,200.82,200.61,200.79,1700.0,192.8757,192.8757,192.674,192.8469,1700.0
2023-10-20 12:15:00,200.67,200.79,200.62,200.79,1454.0,192.7316,192.8469,192.6836,192.8469,1454.0
2023-10-20 12:20:00,200.79,201.46,200.78,201.35,3488.0,192.8469,193.4904,192.8373,193.3847,3488.0
2023-10-20 12:25:00,201.29,201.32,200.98,201.01,3666.0,193.3271,193.3559,193.0294,193.0582,3666.0
2023-10-20 12:30:00,201.12,201.2,201.12,201.18,500.0,193.1638,193.2407,193.1638,193.2215,500.0
2023-10-20 12:35:00,201.41,201.72,201.37,201.58,2800.0,193.4424,193.7401,193.4039,193.6056,2800.0
2023-10-20 12:40:00,201.72,201.89,201.45,201.57,4556.0,193.7401,193.9034,193.4808,193.596,4556.0
2023-10-20 12:45:00,201.64,202.04,201.64,201.77,3379.0,193.6633,194.0474,193.6633,193.7881,3379.0
2023-10-20 12:50:00,201.76,201.86,201.56,201.62,3065.0,193.7785,193.8746,193.5864,193.644,3065.0
2023-10-20 12:55:00,201.63,201.74,201.5,201.73,2898.0,193.6536,193.7593,193.5288,193.7497,2898.0
2023-10-20 13:00:00,201.49,201.53,201.17,201.17,700.0,193.5192,193.5576,193.2118,193.2118,700.0
2023-10-20 13:05:00,201.07,201.14,200.93,200.97,2004.0,193.1158,193.183,192.9813,193.0198,2004.0
2023-10-20 13:10:00,201.09,201.09,200.93,201.01,2008.0,193.135,193.135,192.9813,193.0582,2008.0
2023-10-20 13:15:00,200.94,201.59,200.94,201.53,2461.0,192.9909,193.6152,192.9909,193.5576,2461.0
2023-10-20 13:20:00,201.6,201.67,201.28,201.67,2988.0,193.6248,193.6921,193.3175,193.6921,2988.0
2023-10-20 13:25:00,201.62,201.62,201.26,201.33,1800.0,193.644,193.644,193.2983,193.3655,1800.0
2023-10-20 13:30:00,201.41,201.41,201.14,201.24,2248.0,193.4424,193.4424,193.183,193.2791,2248.0
2023-10-20 13:35:00,201.18,201.21,201.1,201.1,925.0,193.2215,193.2503,193.1446,193.1446,925.0
2023-10-20 13:40:00,201.17,201.6,201.12,201.6,2144.0,193.2118,193.6248,193.1638,193.6248,2144.0
2023-10-20 13:45:00,201.6,201.6,200.92,200.96,2900.0,193.6248,193.6248,192.9717,193.0102,2900.0
2023-10-20 13:50:00,200.97,200.97,200.65,200.89,1494.0,193.0198,193.0198,192.7124,192.9429,1494.0
2023-10-20 13:55:00,201.0,201.07,200.89,201.02,1300.0,193.0486,193.1158,192.9429,193.0678,1300.0
2023-10-20 14:00:00,201.08,201.33,201.04,201.27,1649.0,193.1254,193.3655,193.087,193.3079,1649.0
2023-10-20 14:05:00,201.06,201.14,201.01,201.07,2224.0,193.1062,193.183,193.0582,193.1158,2224.0
2023-10-20 14:10:00,201.03,201.03,200.71,200.87,1600.0,193.0774,193.0774,192.77,192.9237,1600.0
2023-10-20 14:15:00,200.87,201.04,200.72,201.0,1751.0,192.9237,193.087,192.7796,193.0486,1751.0
2023-10-20 14:20:00,200.93,201.26,200.93,201.26,1536.0,192.9813,193.2983,192.9813,193.2983,1536.0
2023-10-20 14:25:00,201.18,201.26,201.1,201.19,2421.0,193.2215,193.2983,193.1446,193.2311,2421.0
2023-10-20 14:30:00,201.2,201.47,201.13,201.47,2294.0,193.2407,193.5,193.1734,193.5,2294.0
2023-10-20 14:35:00,201.69,201.75,201.48,201.48,2849.0,193.7113,193.7689,193.5096,193.5096,2849.0
2023-10-20 14:40:00,201.47,201.47,201.2,201.37,1819.0,193.5,193.5,193.2407,193.4039,1819.0
2023-10-20 14:45:00,201.41,201.54,201.35,201.48,2437.0,193.4424,193.5672,193.3847,193.5096,2437.0
2023-10-20 14:50:00,201.39,201.82,201.36,201.82,3208.0,193.4231,193.8361,193.3943,193.8361,3208.0
2023-10-20 14:55:00,201.81,202.04,201.77,201.77,3208.0,193.8265,194.0474,193.7881,193.7881,3208.0
2023-10-20 15:00:00,201.88,202.04,201.82,201.89,5148.0,193.8938,194.0474,193.8361,193.9034,5148.0
2023-10-20 15:05:00,201.75,201.84,201.57,201.58,3089.0,193.7689,193.8553,193.596,193.6056,3089.0
2023-10-20 15:10:00,201.65,201.73,201.51,201.51,4514.0,193.6729,193.7497,193.5384,193.5384,4514.0
2023-10-20 15:15:00,201.57,201.75,201.47,201.75,4338.0,193.596,193.7689,193.5,193.7689,4338.0
2023-10-20 15:20:00,201.69,201.69,201.31,201.37,4239.0,193.7113,193.7113,193.3463,193.4039,4239.0
2023-10-20 15:25:00,201.31,201.67,201.19,201.64,3415.0,193.3463,193.6921,193.2311,193.6633,3415.0
2023-10-20 15:30:00,201.63,201.81,201.53,201.75,8450.0,193.6536,193.8265,193.5576,193.7689,8450.0
2023-10-20 15:35:00,201.76,201.81,201.47,201.72,6308.0,193.7785,193.8265,193.5,193.7401,6308.0
2023-10-20 15:40:00,201.57,201.65,201.33,201.33,5551.0,193.596,193.6729,193.3655,193.3655,5551.0
2023-10-20 15:45:00,201.37,201.83,201.23,201.75,10693.0,193.4039,193.8457,193.2695,193.7689,10693.0
2023-10-20 15:50:00,201.86,201.88,201.32,201.33,21465.0,193.8746,193.8938,193.3559,193.3655,21465.0
2023-10-20 15:55:00,201.27,201.78,201.27,201.69,89850.0,193.3079,193.7977,193.3079,193.7113,89850.0
2023-10-23 09:30:00,200.37,201.54,199.4,200.29,10879.0,192.4435,193.5672,191.5119,192.3667,10879.0
2023-10-23 09:35:00,199.99,199.99,198.68,198.8,8351.0,192.0785,192.0785,190.8203,190.9356,8351.0
2023-10-23 09:40:00,198.71,199.35,198.34,199.03,6791.0,190.8492,191.4638,190.4938,191.1565,6791.0
2023-10-23 09:45:00,199.04,199.83,198.82,199.74,5057.0,191.1661,191.9249,190.9548,191.8384,5057.0
2023-10-23 09:50:00,200.19,200.8,199.82,200.19,7236.0,192.2706,192.8565,191.9153,192.2706,7236.0
2023-10-23 09:55:00,200.24,200.24,199.72,199.74,16792.0,192.3186,192.3186,191.8192,191.8384,16792.0
2023-10-23 10:00:00,199.92,200.05,199.15,199.52,6914.0,192.0113,192.1362,191.2718,191.6271,6914.0
2023-10-23 10:05:00,199.38,199.47,199.12,199.41,8698.0,191.4927,191.5791,191.2429,191.5215,8698.0
2023-10-23 10:10:00,199.41,200.04,199.41,199.74,10267.0,191.5215,192.1265,191.5215,191.8384,10267.0
2023-10-23 10:15:00,199.65,199.73,199.26,199.73,6295.0,191.752,191.8288,191.3774,191.8288,6295.0
2023-10-23 10:20:00,199.69,200.13,199.68,200.03,5346.0,191.7904,192.213,191.7808,192.1169,5346.0
2023-10-23 10:25:00,199.99,200.22,199.59,199.59,6988.0,192.0785,192.2994,191.6944,191.6944,6988.0
2023-10-23 10:30:00,199.57,199.57,198.64,198.64,8021.0,191.6751,191.6751,190.7819,190.7819,8021.0
2023-10-23 10:35:00,198.58,198.8,198.56,198.68,4661.0,190.7243,190.9356,190.7051,190.8203,4661.0
2023-10-23 10:40:00,198.72,199.22,198.71,199.13,5011.0,190.8588,191.339,190.8492,191.2525,5011.0
2023-10-23 10:45:00,199.15,199.85,199.15,199.84,4177.0,191.2718,191.9441,191.2718,191.9345,4177.0
2023-10-23 10:50:00,199.83,199.95,199.13,199.14,17971.0,191.9249,192.0401,191.2525,191.2622,17971.0
2023-10-23 10:55:00,199.13,199.27,199.09,199.21,4791.0,191.2525,191.387,191.2141,191.3294,4791.0
2023-10-23 11:00:00,199.23,199.34,199.03,199.27,6162.0,191.3486,191.4542,191.1565,191.387,6162.0
2023-10-23 11:05:00,199.29,199.53,199.23,199.26,6084.0,191.4062,191.6367,191.3486,191.3774,6084.0
2023-10-23 11:10:00,199.33,199.7,199.33,199.52,6461.0,191.4446,191.8,191.4446,191.6271,6461.0
2023-10-23 11:15:00,199.69,199.82,199.33,199.39,4286.0,191.7904,191.9153,191.4446,191.5023,4286.0
2023-10-23 11:20:00,199.41,199.99,199.4,199.83,8456.0,191.5215,192.0785,191.5119,191.9249,8456.0
2023-10-23 11:25:00,199.92,200.06,199.54,199.61,6200.0,192.0113,192.1458,191.6463,191.7136,6200.0
2023-10-23 11:30:00,199.5,199.78,199.5,199.78,4451.0,191.6079,191.8768,191.6079,191.8768,4451.0
2023-10-23 11:35:00,199.86,199.94,199.76,199.91,4517.0,191.9537,192.0305,191.8576,192.0017,4517.0
2023-10-23 11:40:00,199.95,200.11,199.85,199.86,18461.0,192.0401,192.1938,191.9441,191.9537,18461.0
2023-10-23 11:45:00,199.8,200.0,199.75,199.98,4750.0,191.896,192.0881,191.848,192.0689,4750.0
2023-10-23 11:50:00,199.93,200.19,199.85,200.0,5939.0,192.0209,192.2706,191.9441,192.0881,5939.0
2023-10-23 11:55:00,200.0,200.21,199.88,200.15,4319.0,192.0881,192.2898,191.9729,192.2322,4319.0
2023-10-23 12:00:00,200.14,200.14,199.78,199.78,3300.0,192.2226,192.2226,191.8768,191.8768,3300.0
2023-10-23 12:05:00,199.77,200.12,199.74,200.03,6504.0,191.8672,192.2034,191.8384,192.1169,6504.0
2023-10-23 12:10:00,200.07,200.07,199.57,199.58,3669.0,192.1554,192.1554,191.6751,191.6847,3669.0
2023-10-23 12:15:00,199.57,199.61,199.07,199.12,8504.0,191.6751,191.7136,191.1949,191.2429,8504.0
2023-10-23 12:20:00,199.02,199.52,198.98,199.41,5454.0,191.1469,191.6271,191.1085,191.5215,5454.0
2023-10-23 12:25:00,199.42,199.5,199.25,199.47,2850.0,191.5311,191.6079,191.3678,191.5791,2850.0
2023-10-23 12:30:00,199.38,199.66,199.33,199.39,13141.0,191.4927,191.7616,191.4446,191.5023,13141.0
2023-10-23 12:35:00,199.41,199.6,199.35,199.58,7073.0,191.5215,191.704,191.4638,191.6847,7073.0
2023-10-23 12:40:00,199.62,199.62,199.39,199.49,4170.0,191.7232,191.7232,191.5023,191.5983,4170.0
2023-10-23 12:45:00,199.34,199.51,199.23,199.3,3438.0,191.4542,191.6175,191.3486,191.4158,3438.0
2023-10-23 12:50:00,199.31,199.47,199.16,199.4,5680.0,191.4254,191.5791,191.2814,191.5119,5680.0
2023-10-23 12:55:00,199.39,200.02,199.38,200.02,5816.0,191.5023,192.1073,191.4927,192.1073,5816.0
2023-10-23 13:00:00,200.0,200.13,199.58,199.58,5585.0,192.0881,192.213,191.6847,191.6847,5585.0
2023-10-23 13:05:00,199.46,199.75,199.43,199.62,2976.0,191.5695,191.848,191.5407,191.7232,2976.0
2023-10-23 13:10:00,199.57,199.58,199.26,199.41,4887.0,191.6751,191.6847,191.3774,191.5215,4887.0
2023-10-23 13:15:00,199.44,199.44,199.0,199.0,5744.0,191.5503,191.5503,191.1277,191.1277,5744.0
2023-10-23 13:20:00,198.99,199.2,198.66,199.0,10341.0,191.1181,191.3198,190.8011,191.1277,10341.0
2023-10-23 13:25:00,198.98,199.18,198.91,199.18,5109.0,191.1085,191.3006,191.0413,191.3006,5109.0
2023-10-23 13:30:00,199.2,199.68,199.09,199.52,5906.0,191.3198,191.7808,191.2141,191.6271,5906.0
2023-10-23 13:35:00,199.52,199.73,199.33,199.57,8943.0,191.6271,191.8288,191.4446,191.6751,8943.0
2023-10-23 13:40:00,199.6,199.65,199.47,199.61,9980.0,191.704,191.752,191.5791,191.7136,9980.0
2023-10-23 13:45:00,199.62,199.62,199.31,199.43,9249.0,191.7232,191.7232,191.4254,191.5407,9249.0
2023-10-23 13:50:00,199.42,199.64,199.16,199.52,15035.0,191.5311,191.7424,191.2814,191.6271,15035.0
2023-10-23 13:55:00,199.52,199.71,199.34,199.71,14628.0,191.6271,191.8096,191.4542,191.8096,14628.0
2023-10-23 14:00:00,199.7,199.73,198.89,198.89,11058.0,191.8,191.8288,191.022,191.022,11058.0
2023-10-23 14:05:00,198.94,199.42,198.94,198.96,12161.0,191.0701,191.5311,191.0701,191.0893,12161.0
2023-10-23 14:10:00,199.08,199.09,198.75,199.08,4693.0,191.2045,191.2141,190.8876,191.2045,4693.0
2023-10-23 14:15:00,199.05,199.09,198.79,198.87,4186.0,191.1757,191.2141,190.926,191.0028,4186.0
2023-10-23 14:20:00,198.82,199.04,198.74,198.81,3828.0,190.9548,191.1661,190.878,190.9452,3828.0
2023-10-23 14:25:00,198.75,199.12,198.75,199.08,7721.0,190.8876,191.2429,190.8876,191.2045,7721.0
2023-10-23 14:30:00,199.19,199.38,199.19,199.2,9559.0,191.3102,191.4927,191.3102,191.3198,9559.0
2023-10-23 14:35:00,199.15,199.37,199.15,199.34,2574.0,191.2718,191.4831,191.2718,191.4542,2574.0
2023-10-23 14:40:00,199.38,199.51,199.02,199.05,5311.0,191.4927,191.6175,191.1469,191.1757,5311.0
2023-10-23 14:45:00,199.14,199.38,199.03,199.08,4421.0,191.2622,191.4927,191.1565,191.2045,4421.0
2023-10-23 14:50:00,199.07,199.15,198.9,199.07,6845.0,191.1949,191.2718,191.0316,191.1949,6845.0
2023-10-23 14:55:00,199.06,199.18,198.81,199.02,8190.0,191.1853,191.3006,190.9452,191.1469,8190.0
2023-10-23 15:00:00,199.13,199.13,198.73,198.88,7229.0,191.2525,191.2525,190.8684,191.0124,7229.0
2023-10-23 15:05:00,198.76,198.89,198.59,198.66,2854.0,190.8972,191.022,190.7339,190.8011,2854.0
2023-10-23 15:10:00,198.67,198.67,198.08,198.22,10902.0,190.8107,190.8107,190.2441,190.3785,10902.0
2023-10-23 15:15:00,198.23,198.33,198.0,198.0,5520.0,190.3882,190.4842,190.1672,190.1672,5520.0
2023-10-23 15:20:00,197.98,198.0,197.43,197.65,10826.0,190.148,190.1672,189.6198,189.8311,10826.0
2023-10-23 15:25:00,197.54,197.68,197.2,197.29,4890.0,189.7254,189.8599,189.3989,189.4853,4890.0
2023-10-23 15:30:00,197.21,197.48,196.93,196.94,12702.0,189.4085,189.6678,189.1396,189.1492,12702.0
2023-10-23 15:35:00,197.03,197.03,196.7,196.94,10011.0,189.2356,189.2356,188.9187,189.1492,10011.0
2023-10-23 15:40:00,196.88,197.14,196.72,196.88,20088.0,189.0916,189.3413,188.9379,189.0916,20088.0
2023-10-23 15:45:00,196.88,196.91,196.61,196.82,32120.0,189.0916,189.1204,188.8322,189.0339,32120.0
2023-10-23 15:50:00,196.81,196.82,196.51,196.53,27379.0,189.0243,189.0339,188.7362,188.7554,27379.0
2023-10-23 15:55:00,196.58,196.95,196.4,196.9,89269.0,188.8034,189.1588,188.6305,189.1108,89269.0
2023-10-24 09:30:00,198.15,199.04,197.81,198.45,13102.0,190.3113,191.1661,189.9848,190.5994,13102.0
2023-10-24 09:35:00,198.1,198.1,197.29,197.87,4908.0,190.2633,190.2633,189.4853,190.0424,4908.0
2023-10-24 09:40:00,197.69,197.91,197.04,197.79,9198.0,189.8695,190.0808,189.2452,189.9656,9198.0
2023-10-24 09:45:00,197.79,197.9,197.0,197.0,4522.0,189.9656,190.0712,189.2068,189.2068,4522.0
2023-10-24 09:50:00,197.06,197.77,197.06,197.74,6178.0,189.2644,189.9463,189.2644,189.9175,6178.0
2023-10-24 09:55:00,197.55,197.97,197.54,197.72,4855.0,189.7351,190.1384,189.7254,189.8983,4855.0
2023-10-24 10:00:00,197.68,197.84,197.24,197.28,5325.0,189.8599,190.0136,189.4373,189.4757,5325.0
2023-10-24 10:05:00,197.25,197.74,197.2,197.74,7096.0,189.4469,189.9175,189.3989,189.9175,7096.0
2023-10-24 10:10:00,197.91,198.05,197.69,198.05,4938.0,190.0808,190.2153,189.8695,190.2153,4938.0
2023-10-24 10:15:00,197.97,198.42,197.82,198.11,4687.0,190.1384,190.5706,189.9944,190.2729,4687.0
2023-10-24 10:20:00,198.17,198.17,197.79,198.09,8719.0,190.3305,190.3305,189.9656,190.2537,8719.0
2023-10-24 10:25:00,198.14,198.28,198.06,198.26,3955.0,190.3017,190.4362,190.2249,190.417,3955.0
2023-10-24 10:30:00,198.14,198.14,197.56,197.61,2404.0,190.3017,190.3017,189.7447,189.7927,2404.0
2023-10-24 10:35:00,197.62,197.84,197.42,197.73,6721.0,189.8023,190.0136,189.6102,189.9079,6721.0
2023-10-24 10:40:00,197.59,197.82,197.36,197.43,3325.0,189.7735,189.9944,189.5526,189.6198,3325.0
2023-10-24 10:45:00,197.34,197.51,197.17,197.51,5629.0,189.5334,189.6966,189.3701,189.6966,5629.0
2023-10-24 10:50:00,197.53,197.71,197.44,197.5,4289.0,189.7158,189.8887,189.6294,189.687,4289.0
2023-10-24 10:55:00,197.51,197.6,197.17,197.17,5322.0,189.6966,189.7831,189.3701,189.3701,5322.0
2023-10-24 11:00:00,197.03,197.03,196.32,196.36,8251.0,189.2356,189.2356,188.5537,188.5921,8251.0
2023-10-24 11:05:00,196.33,196.4,196.05,196.22,11051.0,188.5633,188.6305,188.2944,188.4577,11051.0
2023-10-24 11:10:00,196.06,196.32,195.89,196.22,5533.0,188.304,188.5537,188.1407,188.4577,5533.0
2023-10-24 11:15:00,196.28,196.29,195.92,195.94,15995.0,188.5153,188.5249,188.1695,188.1887,15995.0
2023-10-24 11:20:00,195.95,196.07,195.47,195.48,7823.0,188.1983,188.3136,187.7373,187.7469,7823.0
2023-10-24 11:25:00,195.7,195.76,195.31,195.31,9069.0,187.9582,188.0159,187.5837,187.5837,9069.0
2023-10-24 11:30:00,195.31,195.54,195.21,195.43,13804.0,187.5837,187.8046,187.4876,187.6989,13804.0
2023-10-24 11:35:00,195.44,195.47,195.03,195.23,8807.0,187.7085,187.7373,187.3147,187.5068,8807.0
2023-10-24 11:40:00,195.23,195.32,195.02,195.22,11543.0,187.5068,187.5933,187.3051,187.4972,11543.0
2023-10-24 11:45:00,195.34,195.59,195.27,195.32,7164.0,187.6125,187.8526,187.5452,187.5933,7164.0
2023-10-24 11:50:00,195.16,195.72,195.06,195.66,8591.0,187.4396,187.9774,187.3436,187.9198,8591.0
2023-10-24 11:55:00,195.67,195.7,195.49,195.56,5011.0,187.9294,187.9582,187.7565,187.8238,5011.0
2023-10-24 12:00:00,195.61,195.9,195.52,195.75,4177.0,187.8718,188.1503,187.7854,188.0063,4177.0
2023-10-24 12:05:00,195.83,195.83,195.45,195.61,7359.0,188.0831,188.0831,187.7181,187.8718,7359.0
2023-10-24 12:10:00,195.62,195.62,195.36,195.41,2825.0,187.8814,187.8814,187.6317,187.6797,2825.0
2023-10-24 12:15:00,195.36,195.36,194.77,194.8,9075.0,187.6317,187.6317,187.065,187.0938,9075.0
2023-10-24 12:20:00,194.76,195.0,194.6,194.9,4810.0,187.0554,187.2859,186.9018,187.1899,4810.0
2023-10-24 12:25:00,194.9,195.09,194.85,195.07,9776.0,187.1899,187.3724,187.1419,187.3532,9776.0
2023-10-24 12:30:00,195.15,195.35,195.1,195.33,6305.0,187.43,187.6221,187.382,187.6029,6305.0
2023-10-24 12:35:00,195.34,195.39,194.85,194.97,11567.0,187.6125,187.6605,187.1419,187.2571,11567.0
2023-10-24 12:40:00,195.0,195.11,194.88,195.09,6075.0,187.2859,187.3916,187.1707,187.3724,6075.0
2023-10-24 12:45:00,195.18,195.23,194.6,194.62,7387.0,187.4588,187.5068,186.9018,186.921,7387.0
2023-10-24 12:50:00,194.64,194.79,194.41,194.47,13745.0,186.9402,187.0842,186.7193,186.7769,13745.0
2023-10-24 12:55:00,194.55,194.87,194.46,194.87,7325.0,186.8537,187.1611,186.7673,187.1611,7325.0
2023-10-24 13:00:00,194.9,195.11,194.9,195.03,4711.0,187.1899,187.3916,187.1899,187.3147,4711.0
2023-10-24 13:05:00,194.94,195.04,194.78,194.97,10787.0,187.2283,187.3243,187.0746,187.2571,10787.0
2023-10-24 13:10:00,194.88,194.88,194.5,194.62,5721.0,187.1707,187.1707,186.8057,186.921,5721.0
2023-10-24 13:15:00,194.67,194.71,194.54,194.71,10725.0,186.969,187.0074,186.8441,187.0074,10725.0
2023-10-24 13:20:00,194.75,194.92,194.55,194.59,13790.0,187.0458,187.2091,186.8537,186.8921,13790.0
2023-10-24 13:25:00,194.55,194.9,194.46,194.75,8659.0,186.8537,187.1899,186.7673,187.0458,8659.0
2023-10-24 13:30:00,194.79,195.03,194.58,194.66,8299.0,187.0842,187.3147,186.8825,186.9594,8299.0
2023-10-24 13:35:00,194.59,195.04,194.51,194.95,8423.0,186.8921,187.3243,186.8153,187.2379,8423.0
2023-10-24 13:40:00,195.05,195.14,194.92,195.04,9851.0,187.3339,187.4204,187.2091,187.3243,9851.0
2023-10-24 13:45:00,195.03,195.04,194.77,194.83,7513.0,187.3147,187.3243,187.065,187.1227,7513.0
2023-10-24 13:50:00,194.79,194.9,194.64,194.65,14116.0,187.0842,187.1899,186.9402,186.9498,14116.0
2023-10-24 13:55:00,194.71,194.71,194.34,194.57,9947.0,187.0074,187.0074,186.652,186.8729,9947.0
2023-10-24 14:00:00,194.6,194.82,194.39,194.82,12370.0,186.9018,187.113,186.7001,187.113,12370.0
2023-10-24 14:05:00,194.82,194.98,194.77,194.85,8964.0,187.113,187.2667,187.065,187.1419,8964.0
2023-10-24 14:10:00,194.83,194.92,194.53,194.77,8902.0,187.1227,187.2091,186.8345,187.065,8902.0
2023-10-24 14:15:00,194.83,194.89,194.63,194.71,13469.0,187.1227,187.1803,186.9306,187.0074,13469.0
2023-10-24 14:20:00,194.71,194.9,194.61,194.9,8083.0,187.0074,187.1899,186.9114,187.1899,8083.0
2023-10-24 14:25:00,194.95,195.0,194.71,194.95,16886.0,187.2379,187.2859,187.0074,187.2379,16886.0
2023-10-24 14:30:00,194.96,195.21,194.93,195.16,16645.0,187.2475,187.4876,187.2187,187.4396,16645.0
2023-10-24 14:35:00,195.2,195.44,195.16,195.29,10290.0,187.478,187.7085,187.4396,187.5645,10290.0
2023-10-24 14:40:00,195.34,195.53,195.24,195.51,7294.0,187.6125,187.795,187.5164,187.7758,7294.0
2023-10-24 14:45:00,195.52,195.68,195.51,195.51,9265.0,187.7854,187.939,187.7758,187.7758,9265.0
2023-10-24 14:50:00,195.58,195.79,195.47,195.78,8612.0,187.843,188.0447,187.7373,188.0351,8612.0
2023-10-24 14:55:00,195.77,195.8,195.54,195.54,9908.0,188.0255,188.0543,187.8046,187.8046,9908.0
2023-10-24 15:00:00,195.59,195.84,195.59,195.82,6785.0,187.8526,188.0927,187.8526,188.0735,6785.0
2023-10-24 15:05:00,195.77,195.79,195.46,195.47,11174.0,188.0255,188.0447,187.7277,187.7373,11174.0
2023-10-24 15:10:00,195.48,195.95,195.47,195.82,6658.0,187.7469,188.1983,187.7373,188.0735,6658.0
2023-10-24 15:15:00,195.88,196.21,195.85,196.11,9793.0,188.1311,188.4481,188.1023,188.352,9793.0
2023-10-24 15:20:00,196.11,196.49,196.1,196.33,28543.0,188.352,188.717,188.3424,188.5633,28543.0
2023-10-24 15:25:00,196.32,196.49,196.27,196.4,16110.0,188.5537,188.717,188.5057,188.6305,16110.0
2023-10-24 15:30:00,196.42,196.46,196.07,196.09,17810.0,188.6498,188.6882,188.3136,188.3328,17810.0
2023-10-24 15:35:00,196.09,196.26,196.05,196.15,15735.0,188.3328,188.4961,188.2944,188.3904,15735.0
2023-10-24 15:40:00,196.15,196.36,196.09,196.15,26011.0,188.3904,188.5921,188.3328,188.3904,26011.0
2023-10-24 15:45:00,196.14,196.24,196.09,196.11,28487.0,188.3808,188.4769,188.3328,188.352,28487.0
2023-10-24 15:50:00,196.12,196.34,195.94,196.0,52851.0,188.3616,188.5729,188.1887,188.2464,52851.0
2023-10-24 15:55:00,196.02,196.42,195.98,196.22,127688.0,188.2656,188.6498,188.2272,188.4577,127688.0
2023-10-25 09:30:00,186.05,195.0,183.09,193.08,164905.0,178.69,187.2859,175.8471,185.4419,164905.0
2023-10-25 09:35:00,193.82,193.82,189.01,190.36,56193.0,186.1526,186.1526,181.5329,182.8295,56193.0
2023-10-25 09:40:00,190.31,190.82,189.59,190.59,28403.0,182.7815,183.2713,182.0899,183.0504,28403.0
2023-10-25 09:45:00,190.55,191.31,189.84,190.78,74449.0,183.012,183.7419,182.3301,183.2329,74449.0
2023-10-25 09:50:00,190.78,190.78,188.11,188.37,33790.0,183.2329,183.2329,180.6685,180.9182,33790.0
2023-10-25 09:55:00,188.37,189.22,187.66,189.13,37521.0,180.9182,181.7346,180.2363,181.6481,37521.0
2023-10-25 10:00:00,189.13,189.13,187.0,187.17,31897.0,181.6481,181.6481,179.6024,179.7657,31897.0
2023-10-25 10:05:00,187.28,187.79,187.0,187.31,15800.0,179.8713,180.3612,179.6024,179.9001,15800.0
2023-10-25 10:10:00,187.53,188.69,187.2,188.69,23905.0,180.1114,181.2255,179.7945,181.2255,23905.0
2023-10-25 10:15:00,188.43,188.77,188.1,188.38,29631.0,180.9758,181.3024,180.6589,180.9278,29631.0
2023-10-25 10:20:00,188.34,188.46,187.62,188.14,16566.0,180.8894,181.0046,180.1979,180.6973,16566.0
2023-10-25 10:25:00,188.14,188.69,188.04,188.65,14637.0,180.6973,181.2255,180.6013,181.1871,14637.0
2023-10-25 10:30:00,188.69,189.0,188.28,188.4,18968.0,181.2255,181.5233,180.8318,180.947,18968.0
2023-10-25 10:35:00,188.41,188.95,188.01,188.89,15338.0,180.9566,181.4753,180.5724,181.4176,15338.0
2023-10-25 10:40:00,188.8,189.55,188.19,188.98,18642.0,181.3312,182.0515,180.7453,181.5041,18642.0
2023-10-25 10:45:00,188.96,189.94,188.96,189.72,12800.0,181.4849,182.4261,181.4849,182.2148,12800.0
2023-10-25 10:50:00,189.49,190.46,189.24,190.01,17773.0,181.9939,182.9255,181.7538,182.4933,17773.0
2023-10-25 10:55:00,189.99,190.15,189.33,189.78,9795.0,182.4741,182.6278,181.8402,182.2724,9795.0
2023-10-25 11:00:00,189.56,190.19,189.21,190.15,10034.0,182.0611,182.6662,181.725,182.6278,10034.0
2023-10-25 11:05:00,190.16,190.21,189.34,189.34,8639.0,182.6374,182.6854,181.8498,181.8498,8639.0
2023-10-25 11:10:00,189.4,189.82,189.18,189.18,14142.0,181.9075,182.3108,181.6962,181.6962,14142.0
2023-10-25 11:15:00,189.1,189.57,189.02,189.46,10567.0,181.6193,182.0707,181.5425,181.9651,10567.0
2023-10-25 11:20:00,189.45,190.49,189.44,189.48,17745.0,181.9555,182.9543,181.9459,181.9843,17745.0
2023-10-25 11:25:00,189.32,189.36,188.45,188.6,13145.0,181.8306,181.869,180.995,181.1391,13145.0
2023-10-25 11:30:00,188.54,188.92,188.15,188.68,24570.0,181.0815,181.4464,180.7069,181.2159,24570.0
2023-10-25 11:35:00,188.82,189.17,188.68,188.96,15176.0,181.3504,181.6866,181.2159,181.4849,15176.0
2023-10-25 11:40:00,188.96,188.98,188.3,188.56,18774.0,181.4849,181.5041,180.851,181.1007,18774.0
2023-10-25 11:45:00,188.58,188.77,187.98,188.22,22021.0,181.1199,181.3024,180.5436,180.7741,22021.0
2023-10-25 11:50:00,188.23,188.24,187.56,187.92,12083.0,180.7837,180.7933,180.1402,180.486,12083.0
2023-10-25 11:55:00,187.92,187.99,187.3,187.53,11096.0,180.486,180.5532,179.8905,180.1114,11096.0
2023-10-25 12:00:00,187.41,187.53,187.18,187.26,10315.0,179.9962,180.1114,179.7753,179.8521,10315.0
2023-10-25 12:05:00,187.27,187.33,186.64,186.86,14498.0,179.8617,179.9193,179.2566,179.4679,14498.0
2023-10-25 12:10:00,186.85,186.85,186.15,186.28,9292.0,179.4583,179.4583,178.786,178.9109,9292.0
2023-10-25 12:15:00,186.22,186.37,186.01,186.05,4198.0,178.8533,178.9973,178.6516,178.69,4198.0
2023-10-25 12:20:00,186.0,186.08,185.81,185.88,16434.0,178.642,178.7188,178.4595,178.5267,16434.0
2023-10-25 12:25:00,185.89,185.97,185.61,185.65,5268.0,178.5363,178.6131,178.2674,178.3058,5268.0
2023-10-25 12:30:00,185.65,186.69,185.54,186.69,11365.0,178.3058,179.3047,178.2002,179.3047,11365.0
2023-10-25 12:35:00,186.55,186.55,185.77,185.93,6060.0,179.1702,179.1702,178.4211,178.5747,6060.0
2023-10-25 12:40:00,185.85,186.49,185.79,186.38,3330.0,178.4979,179.1126,178.4403,179.0069,3330.0
2023-10-25 12:45:00,186.48,186.48,186.16,186.16,3882.0,179.103,179.103,178.7956,178.7956,3882.0
2023-10-25 12:50:00,186.17,186.73,186.16,186.36,7898.0,178.8052,179.3431,178.7956,178.9877,7898.0
2023-10-25 12:55:00,186.31,186.81,186.21,186.81,5163.0,178.9397,179.4199,178.8437,179.4199,5163.0
2023-10-25 13:00:00,186.94,187.71,186.85,187.4,8913.0,179.5448,180.2843,179.4583,179.9866,8913.0
2023-10-25 13:05:00,187.25,187.25,186.64,186.64,5832.0,179.8425,179.8425,179.2566,179.2566,5832.0
2023-10-25 13:10:00,186.81,187.3,186.77,187.24,5497.0,179.4199,179.8905,179.3815,179.8329,5497.0
2023-10-25 13:15:00,187.16,187.38,186.91,187.03,6735.0,179.7561,179.9674,179.516,179.6312,6735.0
2023-10-25 13:20:00,186.94,187.21,186.87,187.21,5673.0,179.5448,179.8041,179.4775,179.8041,5673.0
2023-10-25 13:25:00,187.23,187.39,187.05,187.23,7614.0,179.8233,179.977,179.6504,179.8233,7614.0
2023-10-25 13:30:00,187.07,187.19,186.7,186.86,4278.0,179.6696,179.7849,179.3143,179.4679,4278.0
2023-10-25 13:35:00,186.82,186.97,186.44,186.96,9288.0,179.4295,179.5736,179.0646,179.564,9288.0
2023-10-25 13:40:00,186.99,187.8,186.82,187.8,13267.0,179.5928,180.3708,179.4295,180.3708,13267.0
2023-10-25 13:45:00,187.75,188.25,187.65,187.71,14539.0,180.3227,180.803,180.2267,180.2843,14539.0
2023-10-25 13:50:00,187.65,187.77,187.44,187.68,4534.0,180.2267,180.3419,180.025,180.2555,4534.0
2023-10-25 13:55:00,187.78,188.24,187.36,188.07,10483.0,180.3515,180.7933,179.9482,180.6301,10483.0
2023-10-25 14:00:00,188.1,188.37,187.93,188.15,13003.0,180.6589,180.9182,180.4956,180.7069,13003.0
2023-10-25 14:05:00,188.09,188.25,187.78,188.11,9053.0,180.6493,180.803,180.3515,180.6685,9053.0
2023-10-25 14:10:00,188.2,188.2,187.75,187.98,4371.0,180.7549,180.7549,180.3227,180.5436,4371.0
2023-10-25 14:15:00,187.91,188.21,187.79,188.13,5599.0,180.4764,180.7645,180.3612,180.6877,5599.0
2023-10-25 14:20:00,188.06,188.32,188.06,188.08,14017.0,180.6205,180.8702,180.6205,180.6397,14017.0
2023-10-25 14:25:00,188.03,188.03,187.36,187.36,9145.0,180.5917,180.5917,179.9482,179.9482,9145.0
2023-10-25 14:30:00,187.28,187.53,187.15,187.22,10839.0,179.8713,180.1114,179.7465,179.8137,10839.0
2023-10-25 14:35:00,187.21,187.48,187.02,187.37,8588.0,179.8041,180.0634,179.6216,179.9578,8588.0
2023-10-25 14:40:00,187.38,187.38,187.19,187.23,4737.0,179.9674,179.9674,179.7849,179.8233,4737.0
2023-10-25 14:45:00,187.25,187.32,187.02,187.02,8435.0,179.8425,179.9097,179.6216,179.6216,8435.0
2023-10-25 14:50:00,187.02,187.73,186.94,187.7,11286.0,179.6216,180.3035,179.5448,180.2747,11286.0
2023-10-25 14:55:00,187.69,187.79,187.5,187.5,16841.0,180.2651,180.3612,180.0826,180.0826,16841.0
2023-10-25 15:00:00,187.55,187.55,187.27,187.27,5500.0,180.1306,180.1306,179.8617,179.8617,5500.0
2023-10-25 15:05:00,187.37,187.74,187.31,187.56,16182.0,179.9578,180.3131,179.9001,180.1402,16182.0
2023-10-25 15:10:00,187.76,188.14,187.48,187.5,16647.0,180.3323,180.6973,180.0634,180.0826,16647.0
2023-10-25 15:15:00,187.55,187.7,187.17,187.33,10434.0,180.1306,180.2747,179.7657,179.9193,10434.0
2023-10-25 15:20:00,187.2,187.39,187.15,187.28,14442.0,179.7945,179.977,179.7465,179.8713,14442.0
2023-10-25 15:25:00,187.23,187.34,187.14,187.24,24238.0,179.8233,179.929,179.7369,179.8329,24238.0
2023-10-25 15:30:00,187.24,187.92,187.24,187.78,21662.0,179.8329,180.486,179.8329,180.3515,21662.0
2023-10-25 15:35:00,187.76,187.82,186.97,187.06,16871.0,180.3323,180.39,179.5736,179.66,16871.0
2023-10-25 15:40:00,187.0,187.05,186.59,186.79,31237.0,179.6024,179.6504,179.2086,179.4007,31237.0
2023-10-25 15:45:00,186.76,186.89,186.56,186.69,28184.0,179.3719,179.4968,179.1798,179.3047,28184.0
2023-10-25 15:50:00,186.64,187.03,186.22,186.22,62427.0,179.2566,179.6312,178.8533,178.8533,62427.0
2023-10-25 15:55:00,186.27,186.38,185.67,185.78,156278.0,178.9013,179.0069,178.325,178.4307,156278.0
2023-10-26 09:30:00,186.11,188.5,185.45,186.39,23846.0,178.7476,181.0431,178.1137,179.0165,23846.0
2023-10-26 09:35:00,186.4,187.01,185.9,187.0,3271.0,179.0261,179.612,178.5459,179.6024,3271.0
2023-10-26 09:40:00,186.98,187.48,186.6,186.82,6577.0,179.5832,180.0634,179.2182,179.4295,6577.0
2023-10-26 09:45:00,187.02,187.27,185.79,185.9,13872.0,179.6216,179.8617,178.4403,178.5459,13872.0
2023-10-26 09:50:00,186.14,186.4,185.67,185.68,9214.0,178.7764,179.0261,178.325,178.3346,9214.0
2023-10-26 09:55:00,185.68,186.0,185.32,186.0,8283.0,178.3346,178.642,177.9889,178.642,8283.0
2023-10-26 10:00:00,185.48,186.07,184.53,186.06,35328.0,178.1425,178.7092,177.2301,178.6996,35328.0
2023-10-26 10:05:00,185.99,186.99,185.87,186.87,26342.0,178.6324,179.5928,178.5171,179.4775,26342.0
2023-10-26 10:10:00,186.74,188.12,186.45,188.11,31532.0,179.3527,180.6781,179.0742,180.6685,31532.0
2023-10-26 10:15:00,188.2,188.63,187.58,187.73,15938.0,180.7549,181.1679,180.1595,180.3035,15938.0
2023-10-26 10:20:00,187.71,187.88,187.4,187.59,5815.0,180.2843,180.4476,179.9866,180.1691,5815.0
2023-10-26 10:25:00,187.6,188.54,187.6,188.36,9202.0,180.1787,181.0815,180.1787,180.9086,9202.0
2023-10-26 10:30:00,188.32,188.75,187.67,187.77,10394.0,180.8702,181.2832,180.2459,180.3419,10394.0
2023-10-26 10:35:00,187.64,187.71,186.63,186.74,23149.0,180.2171,180.2843,179.247,179.3527,23149.0
2023-10-26 10:40:00,186.96,187.34,186.89,187.3,8960.0,179.564,179.929,179.4968,179.8905,8960.0
2023-10-26 10:45:00,187.32,187.99,187.19,187.64,19742.0,179.9097,180.5532,179.7849,180.2171,19742.0
2023-10-26 10:50:00,187.73,188.08,187.44,188.06,3505.0,180.3035,180.6397,180.025,180.6205,3505.0
2023-10-26 10:55:00,187.94,188.21,187.32,187.9,6040.0,180.5052,180.7645,179.9097,180.4668,6040.0
2023-10-26 11:00:00,187.91,188.89,187.54,188.89,10826.0,180.4764,181.4176,180.121,181.4176,10826.0
2023-10-26 11:05:00,188.98,189.71,188.67,188.98,18331.0,181.5041,182.2052,181.2063,181.5041,18331.0
2023-10-26 11:10:00,189.09,189.09,188.28,188.59,9754.0,181.6097,181.6097,180.8318,181.1295,9754.0
2023-10-26 11:15:00,188.5,188.96,188.38,188.69,5432.0,181.0431,181.4849,180.9278,181.2255,5432.0
2023-10-26 11:20:00,188.8,188.8,188.41,188.56,6009.0,181.3312,181.3312,180.9566,181.1007,6009.0
2023-10-26 11:25:00,188.7,188.95,188.5,188.95,8733.0,181.2352,181.4753,181.0431,181.4753,8733.0
2023-10-26 11:30:00,189.06,189.17,188.56,188.56,3137.0,181.5809,181.6866,181.1007,181.1007,3137.0
2023-10-26 11:35:00,188.41,188.84,188.36,188.68,3100.0,180.9566,181.3696,180.9086,181.2159,3100.0
2023-10-26 11:40:00,188.59,188.7,188.03,188.35,6392.0,181.1295,181.2352,180.5917,180.899,6392.0
2023-10-26 11:45:00,188.47,188.61,188.16,188.3,3664.0,181.0143,181.1487,180.7165,180.851,3664.0
2023-10-26 11:50:00,188.3,188.43,187.89,187.89,2029.0,180.851,180.9758,180.4572,180.4572,2029.0
2023-10-26 11:55:00,188.0,188.12,187.66,187.84,4019.0,180.5628,180.6781,180.2363,180.4092,4019.0
2023-10-26 12:00:00,187.94,187.95,187.4,187.4,4072.0,180.5052,180.5148,179.9866,179.9866,4072.0
2023-10-26 12:05:00,187.46,187.55,187.12,187.54,6540.0,180.0442,180.1306,179.7177,180.121,6540.0
2023-10-26 12:10:00,187.5,187.76,187.41,187.71,4454.0,180.0826,180.3323,179.9962,180.2843,4454.0
2023-10-26 12:15:00,187.54,187.62,187.18,187.19,9286.0,180.121,180.1979,179.7753,179.7849,9286.0
2023-10-26 12:20:00,187.08,187.47,187.08,187.27,8632.0,179.6792,180.0538,179.6792,179.8617,8632.0
2023-10-26 12:25:00,187.21,187.45,186.9,187.45,6653.0,179.8041,180.0346,179.5064,180.0346,6653.0
2023-10-26 12:30:00,187.37,187.69,187.36,187.6,5605.0,179.9578,180.2651,179.9482,180.1787,5605.0
2023-10-26 12:35:00,187.71,187.87,187.06,187.37,5707.0,180.2843,180.438,179.66,179.9578,5707.0
2023-10-26 12:40:00,187.02,187.68,187.02,187.56,3885.0,179.6216,180.2555,179.6216,180.1402,3885.0
2023-10-26 12:45:00,187.47,187.5,186.95,186.97,4702.0,180.0538,180.0826,179.5544,179.5736,4702.0
2023-10-26 12:50:00,186.89,187.13,186.78,186.86,3845.0,179.4968,179.7273,179.3911,179.4679,3845.0
2023-10-26 12:55:00,186.85,187.22,186.85,187.05,6521.0,179.4583,179.8137,179.4583,179.6504,6521.0
2023-10-26 13:00:00,187.04,187.33,186.86,186.96,5429.0,179.6408,179.9193,179.4679,179.564,5429.0
2023-10-26 13:05:00,187.14,187.26,186.87,186.97,3149.0,179.7369,179.8521,179.4775,179.5736,3149.0
2023-10-26 13:10:00,186.96,187.18,186.91,187.04,2983.0,179.564,179.7753,179.516,179.6408,2983.0
2023-10-26 13:15:00,187.06,187.5,187.06,187.25,4075.0,179.66,180.0826,179.66,179.8425,4075.0
2023-10-26 13:20:00,187.09,187.15,186.55,186.63,10019.0,179.6888,179.7465,179.1702,179.247,10019.0
2023-10-26 13:25:00,186.54,186.54,186.03,186.17,9153.0,179.1606,179.1606,178.6708,178.8052,9153.0
2023-10-26 13:30:00,186.08,186.46,185.87,186.34,33178.0,178.7188,179.0838,178.5171,178.9685,33178.0
2023-10-26 13:35:00,186.37,186.39,186.08,186.08,4409.0,178.9973,179.0165,178.7188,178.7188,4409.0
2023-10-26 13:40:00,186.21,186.26,186.0,186.07,2176.0,178.8437,178.8917,178.642,178.7092,2176.0
2023-10-26 13:45:00,186.01,186.42,186.01,186.36,3135.0,178.6516,179.0453,178.6516,178.9877,3135.0
2023-10-26 13:50:00,186.29,186.75,186.04,186.75,8773.0,178.9205,179.3623,178.6804,179.3623,8773.0
2023-10-26 13:55:00,186.75,187.02,186.72,186.99,2000.0,179.3623,179.6216,179.3335,179.5928,2000.0
2023-10-26 14:00:00,187.03,187.27,186.96,187.07,9613.0,179.6312,179.8617,179.564,179.6696,9613.0
2023-10-26 14:05:00,187.22,187.41,187.01,187.01,8672.0,179.8137,179.9962,179.612,179.612,8672.0
2023-10-26 14:10:00,187.14,187.46,187.13,187.23,6366.0,179.7369,180.0442,179.7273,179.8233,6366.0
2023-10-26 14:15:00,187.15,187.16,187.0,187.0,8962.0,179.7465,179.7561,179.6024,179.6024,8962.0
2023-10-26 14:20:00,187.01,187.1,186.88,186.88,10910.0,179.612,179.6984,179.4871,179.4871,10910.0
2023-10-26 14:25:00,186.87,186.87,186.31,186.59,18785.0,179.4775,179.4775,178.9397,179.2086,18785.0
2023-10-26 14:30:00,186.52,187.15,186.43,187.13,19620.0,179.1414,179.7465,179.055,179.7273,19620.0
2023-10-26 14:35:00,186.97,187.08,186.77,186.77,5268.0,179.5736,179.6792,179.3815,179.3815,5268.0
2023-10-26 14:40:00,186.78,186.79,186.35,186.36,6374.0,179.3911,179.4007,178.9781,178.9877,6374.0
2023-10-26 14:45:00,186.36,186.73,186.31,186.59,9710.0,178.9877,179.3431,178.9397,179.2086,9710.0
2023-10-26 14:50:00,186.73,187.38,186.73,187.38,4058.0,179.3431,179.9674,179.3431,179.9674,4058.0
2023-10-26 14:55:00,187.32,187.36,187.19,187.25,3367.0,179.9097,179.9482,179.7849,179.8425,3367.0
2023-10-26 15:00:00,187.31,187.59,187.17,187.48,8379.0,179.9001,180.1691,179.7657,180.0634,8379.0
2023-10-26 15:05:00,187.37,187.38,187.15,187.26,10366.0,179.9578,179.9674,179.7465,179.8521,10366.0
2023-10-26 15:10:00,187.27,187.33,187.01,187.09,8676.0,179.8617,179.9193,179.612,179.6888,8676.0
2023-10-26 15:15:00,187.09,187.44,187.0,187.28,19848.0,179.6888,180.025,179.6024,179.8713,19848.0
2023-10-26 15:20:00,187.28,187.39,186.79,186.79,9087.0,179.8713,179.977,179.4007,179.4007,9087.0
2023-10-26 15:25:00,186.8,186.83,186.5,186.55,13410.0,179.4103,179.4391,179.1222,179.1702,13410.0
2023-10-26 15:30:00,186.5,186.57,186.19,186.19,31005.0,179.1222,179.1894,178.8244,178.8244,31005.0
2023-10-26 15:35:00,186.2,186.29,185.95,186.06,8707.0,178.8341,178.9205,178.5939,178.6996,8707.0
2023-10-26 15:40:00,185.92,186.12,185.63,185.63,30392.0,178.5651,178.7572,178.2866,178.2866,30392.0
2023-10-26 15:45:00,185.6,185.64,185.28,185.43,21089.0,178.2578,178.2962,177.9504,178.0945,21089.0
2023-10-26 15:50:00,185.43,185.75,185.29,185.3,22757.0,178.0945,178.4019,177.96,177.9697,22757.0
2023-10-26 15:55:00,185.32,185.59,185.17,185.28,79529.0,177.9889,178.2482,177.8448,177.9504,79529.0
2023-10-27 09:30:00,184.15,185.73,184.08,184.9,20243.0,176.8651,178.3826,176.7979,177.5855,20243.0
2023-10-27 09:35:00,184.56,185.31,184.41,184.86,11381.0,177.2589,177.9793,177.1149,177.5471,11381.0
2023-10-27 09:40:00,184.9,185.83,184.53,185.63,5348.0,177.5855,178.4787,177.2301,178.2866,5348.0
2023-10-27 09:45:00,185.8,186.24,185.34,186.01,4886.0,178.4499,178.8725,178.0081,178.6516,4886.0
2023-10-27 09:50:00,186.14,186.14,185.55,185.83,5867.0,178.7764,178.7764,178.2098,178.4787,5867.0
2023-10-27 09:55:00,185.83,186.45,185.66,186.28,10074.0,178.4787,179.0742,178.3154,178.9109,10074.0
2023-10-27 10:00:00,186.57,186.57,185.62,186.33,4714.0,179.1894,179.1894,178.277,178.9589,4714.0
2023-10-27 10:05:00,186.41,186.63,185.62,185.67,5510.0,179.0357,179.247,178.277,178.325,5510.0
2023-10-27 10:10:00,185.82,186.78,185.65,186.63,5674.0,178.4691,179.3911,178.3058,179.247,5674.0
2023-10-27 10:15:00,186.62,186.69,185.76,185.81,2626.0,179.2374,179.3047,178.4115,178.4595,2626.0
2023-10-27 10:20:00,185.99,186.69,185.86,186.24,5419.0,178.6324,179.3047,178.5075,178.8725,5419.0
2023-10-27 10:25:00,186.24,186.74,186.18,186.28,5950.0,178.8725,179.3527,178.8148,178.9109,5950.0
2023-10-27 10:30:00,186.22,186.48,185.91,185.91,5499.0,178.8533,179.103,178.5555,178.5555,5499.0
2023-10-27 10:35:00,185.91,186.55,185.91,186.22,7787.0,178.5555,179.1702,178.5555,178.8533,7787.0
2023-10-27 10:40:00,186.17,186.29,185.82,186.09,9012.0,178.8052,178.9205,178.4691,178.7284,9012.0
2023-10-27 10:45:00,186.22,186.33,185.71,185.71,12329.0,178.8533,178.9589,178.3634,178.3634,12329.0
2023-10-27 10:50:00,185.99,186.43,185.81,186.31,4151.0,178.6324,179.055,178.4595,178.9397,4151.0
2023-10-27 10:55:00,186.35,186.35,185.95,186.13,2589.0,178.9781,178.9781,178.5939,178.7668,2589.0
2023-10-27 11:00:00,186.25,186.25,185.02,185.11,9733.0,178.8821,178.8821,177.7007,177.7872,9733.0
2023-10-27 11:05:00,185.31,185.86,185.03,185.69,7460.0,177.9793,178.5075,177.7103,178.3442,7460.0
2023-10-27 11:10:00,185.69,185.81,185.55,185.8,5901.0,178.3442,178.4595,178.2098,178.4499,5901.0
2023-10-27 11:15:00,185.84,186.01,185.28,185.47,9842.0,178.4883,178.6516,177.9504,178.1329,9842.0
2023-10-27 11:20:00,185.38,186.16,185.38,185.59,12336.0,178.0465,178.7956,178.0465,178.2482,12336.0
2023-10-27 11:25:00,185.54,185.59,185.34,185.46,3001.0,178.2002,178.2482,178.0081,178.1233,3001.0
2023-10-27 11:30:00,185.5,185.59,184.97,185.11,5706.0,178.1617,178.2482,177.6527,177.7872,5706.0
2023-10-27 11:35:00,185.0,185.47,185.0,185.19,5262.0,177.6815,178.1329,177.6815,177.864,5262.0
2023-10-27 11:40:00,185.18,185.21,185.0,185.17,3511.0,177.8544,177.8832,177.6815,177.8448,3511.0
2023-10-27 11:45:00,185.03,185.53,184.83,185.38,5780.0,177.7103,178.1906,177.5182,178.0465,5780.0
2023-10-27 11:50:00,185.32,185.42,185.13,185.13,2656.0,177.9889,178.0849,177.8064,177.8064,2656.0
2023-10-27 11:55:00,185.15,185.29,185.11,185.21,1461.0,177.8256,177.96,177.7872,177.8832,1461.0
2023-10-27 12:00:00,185.12,185.14,184.69,184.75,3887.0,177.7968,177.816,177.3838,177.4414,3887.0
2023-10-27 12:05:00,184.75,185.14,184.69,184.69,12003.0,177.4414,177.816,177.3838,177.3838,12003.0
2023-10-27 12:10:00,184.75,184.87,184.66,184.8,4721.0,177.4414,177.5567,177.355,177.4894,4721.0
2023-10-27 12:15:00,184.72,184.99,184.69,184.99,3960.0,177.4126,177.6719,177.3838,177.6719,3960.0
2023-10-27 12:20:00,184.86,184.88,184.65,184.84,5856.0,177.5471,177.5663,177.3454,177.5279,5856.0
2023-10-27 12:25:00,184.77,184.79,184.54,184.72,3926.0,177.4606,177.4798,177.2397,177.4126,3926.0
2023-10-27 12:30:00,184.71,185.16,184.69,185.08,9125.0,177.403,177.8352,177.3838,177.7584,9125.0
2023-10-27 12:35:00,185.11,185.32,184.98,185.27,4737.0,177.7872,177.9889,177.6623,177.9408,4737.0
2023-10-27 12:40:00,185.32,185.33,185.06,185.13,3522.0,177.9889,177.9985,177.7391,177.8064,3522.0
2023-10-27 12:45:00,185.13,185.13,184.94,184.99,3495.0,177.8064,177.8064,177.6239,177.6719,3495.0
2023-10-27 12:50:00,184.94,184.94,184.63,184.71,2324.0,177.6239,177.6239,177.3262,177.403,2324.0
2023-10-27 12:55:00,184.75,184.76,184.52,184.7,3443.0,177.4414,177.451,177.2205,177.3934,3443.0
2023-10-27 13:00:00,184.62,184.76,184.47,184.48,2312.0,177.3166,177.451,177.1725,177.1821,2312.0
2023-10-27 13:05:00,184.48,184.54,184.24,184.41,4454.0,177.1821,177.2397,176.9516,177.1149,4454.0
2023-10-27 13:10:00,184.47,184.61,184.39,184.51,3892.0,177.1725,177.3069,177.0957,177.2109,3892.0
2023-10-27 13:15:00,184.4,184.77,184.37,184.77,15703.0,177.1053,177.4606,177.0764,177.4606,15703.0
2023-10-27 13:20:00,184.64,184.96,184.55,184.96,5080.0,177.3358,177.6431,177.2493,177.6431,5080.0
2023-10-27 13:25:00,185.02,185.24,184.92,184.96,8172.0,177.7007,177.912,177.6047,177.6431,8172.0
2023-10-27 13:30:00,184.88,184.96,184.72,184.81,2542.0,177.5663,177.6431,177.4126,177.499,2542.0
2023-10-27 13:35:00,184.73,184.75,184.5,184.53,4102.0,177.4222,177.4414,177.2013,177.2301,4102.0
2023-10-27 13:40:00,184.5,184.9,184.5,184.64,3826.0,177.2013,177.5855,177.2013,177.3358,3826.0
2023-10-27 13:45:00,184.63,184.8,184.4,184.61,5298.0,177.3262,177.4894,177.1053,177.3069,5298.0
2023-10-27 13:50:00,184.81,184.84,184.62,184.71,5976.0,177.499,177.5279,177.3166,177.403,5976.0
2023-10-27 13:55:00,184.62,184.75,184.59,184.69,3760.0,177.3166,177.4414,177.2877,177.3838,3760.0
2023-10-27 14:00:00,184.75,184.78,184.67,184.78,1506.0,177.4414,177.4702,177.3646,177.4702,1506.0
2023-10-27 14:05:00,184.65,184.65,184.46,184.63,3820.0,177.3454,177.3454,177.1629,177.3262,3820.0
2023-10-27 14:10:00,184.67,184.71,184.43,184.59,2964.0,177.3646,177.403,177.1341,177.2877,2964.0
2023-10-27 14:15:00,184.6,184.81,184.54,184.66,4309.0,177.2973,177.499,177.2397,177.355,4309.0
2023-10-27 14:20:00,184.7,184.71,184.44,184.57,8567.0,177.3934,177.403,177.1437,177.2685,8567.0
2023-10-27 14:25:00,184.49,184.61,184.16,184.24,8237.0,177.1917,177.3069,176.8748,176.9516,8237.0
2023-10-27 14:30:00,184.09,184.51,184.07,184.42,5860.0,176.8075,177.2109,176.7883,177.1245,5860.0
2023-10-27 14:35:00,184.38,184.67,184.24,184.67,4815.0,177.086,177.3646,176.9516,177.3646,4815.0
2023-10-27 14:40:00,184.67,184.72,184.46,184.58,5861.0,177.3646,177.4126,177.1629,177.2781,5861.0
2023-10-27 14:45:00,184.7,184.77,184.51,184.51,7142.0,177.3934,177.4606,177.2109,177.2109,7142.0
2023-10-27 14:50:00,184.59,184.59,184.16,184.25,4202.0,177.2877,177.2877,176.8748,176.9612,4202.0
2023-10-27 14:55:00,184.18,184.22,183.85,183.96,7873.0,176.894,176.9324,176.577,176.6827,7873.0
2023-10-27 15:00:00,183.97,184.07,183.86,183.88,3718.0,176.6923,176.7883,176.5866,176.6058,3718.0
2023-10-27 15:05:00,183.92,183.98,183.76,183.9,6570.0,176.6442,176.7019,176.4906,176.625,6570.0
2023-10-27 15:10:00,183.92,184.37,183.81,184.32,9478.0,176.6442,177.0764,176.5386,177.0284,9478.0
2023-10-27 15:15:00,184.26,184.33,184.12,184.18,3555.0,176.9708,177.038,176.8363,176.894,3555.0
2023-10-27 15:20:00,184.24,184.5,184.2,184.43,5956.0,176.9516,177.2013,176.9132,177.1341,5956.0
2023-10-27 15:25:00,184.45,184.63,184.31,184.56,10543.0,177.1533,177.3262,177.0188,177.2589,10543.0
2023-10-27 15:30:00,184.56,184.85,184.37,184.42,13164.0,177.2589,177.5375,177.0764,177.1245,13164.0
2023-10-27 15:35:00,184.21,184.29,183.99,184.14,9916.0,176.9228,176.9996,176.7115,176.8555,9916.0
2023-10-27 15:40:00,184.13,184.43,184.11,184.27,9597.0,176.8459,177.1341,176.8267,176.9804,9597.0
2023-10-27 15:45:00,184.32,184.48,184.24,184.45,15249.0,177.0284,177.1821,176.9516,177.1533,15249.0
2023-10-27 15:50:00,184.48,184.57,184.33,184.43,33821.0,177.1821,177.2685,177.038,177.1341,33821.0
2023-10-27 15:55:00,184.49,184.7,184.46,184.67,95802.0,177.1917,177.3934,177.1629,177.3646,95802.0
2023-10-30 09:30:00,185.48,186.3,185.4,185.73,25129.0,178.1425,178.9301,178.0657,178.3826,25129.0
2023-10-30 09:35:00,185.96,186.33,185.27,186.33,3400.0,178.6035,178.9589,177.9408,178.9589,3400.0
2023-10-30 09:40:00,185.89,186.49,185.29,185.44,11518.0,178.5363,179.1126,177.96,178.1041,11518.0
2023-10-30 09:45:00,185.59,185.59,184.62,185.35,6280.0,178.2482,178.2482,177.3166,178.0177,6280.0
2023-10-30 09:50:00,185.35,185.68,184.77,185.68,8912.0,178.0177,178.3346,177.4606,178.3346,8912.0
2023-10-30 09:55:00,185.47,185.99,185.33,185.72,18486.0,178.1329,178.6324,177.9985,178.373,18486.0
2023-10-30 10:00:00,185.6,186.17,185.54,185.87,5224.0,178.2578,178.8052,178.2002,178.5171,5224.0
2023-10-30 10:05:00,185.99,185.99,185.62,185.99,7227.0,178.6324,178.6324,178.277,178.6324,7227.0
2023-10-30 10:10:00,186.06,186.07,185.47,185.93,4822.0,178.6996,178.7092,178.1329,178.5747,4822.0
2023-10-30 10:15:00,185.85,186.03,185.46,185.78,3938.0,178.4979,178.6708,178.1233,178.4307,3938.0
2023-10-30 10:20:00,185.7,186.09,185.7,185.87,3152.0,178.3538,178.7284,178.3538,178.5171,3152.0
2023-10-30 10:25:00,185.89,186.04,185.71,185.98,3547.0,178.5363,178.6804,178.3634,178.6228,3547.0
2023-10-30 10:30:00,186.13,186.25,185.61,185.88,3955.0,178.7668,178.8821,178.2674,178.5267,3955.0
2023-10-30 10:35:00,185.88,185.9,185.62,185.64,1800.0,178.5267,178.5459,178.277,178.2962,1800.0
2023-10-30 10:40:00,185.75,186.02,185.75,185.87,2911.0,178.4019,178.6612,178.4019,178.5171,2911.0
2023-10-30 10:45:00,186.1,186.53,186.09,186.47,6787.0,178.738,179.151,178.7284,179.0934,6787.0
2023-10-30 10:50:00,186.42,187.16,186.42,187.0,4951.0,179.0453,179.7561,179.0453,179.6024,4951.0
2023-10-30 10:55:00,186.98,186.98,186.57,186.65,4382.0,179.5832,179.5832,179.1894,179.2662,4382.0
2023-10-30 11:00:00,186.8,187.05,186.8,186.99,1918.0,179.4103,179.6504,179.4103,179.5928,1918.0
2023-10-30 11:05:00,187.05,187.25,187.04,187.15,3653.0,179.6504,179.8425,179.6408,179.7465,3653.0
2023-10-30 11:10:00,187.17,187.23,186.93,186.99,8708.0,179.7657,179.8233,179.5352,179.5928,8708.0
2023-10-30 11:15:00,187.02,187.02,186.52,186.62,3649.0,179.6216,179.6216,179.1414,179.2374,3649.0
2023-10-30 11:20:00,186.4,186.4,186.1,186.12,1604.0,179.0261,179.0261,178.738,178.7572,1604.0
2023-10-30 11:25:00,186.12,186.51,186.09,186.26,5533.0,178.7572,179.1318,178.7284,178.8917,5533.0
2023-10-30 11:30:00,186.37,186.86,186.37,186.85,5144.0,178.9973,179.4679,178.9973,179.4583,5144.0
2023-10-30 11:35:00,186.74,186.93,186.65,186.84,3817.0,179.3527,179.5352,179.2662,179.4487,3817.0
2023-10-30 11:40:00,186.64,186.95,186.61,186.93,2842.0,179.2566,179.5544,179.2278,179.5352,2842.0
2023-10-30 11:45:00,186.95,187.02,186.92,186.98,2481.0,179.5544,179.6216,179.5256,179.5832,2481.0
2023-10-30 11:50:00,186.93,187.15,186.9,187.09,5147.0,179.5352,179.7465,179.5064,179.6888,5147.0
2023-10-30 11:55:00,187.06,187.21,187.03,187.15,1855.0,179.66,179.8041,179.6312,179.7465,1855.0
2023-10-30 12:00:00,187.15,187.26,187.1,187.25,4032.0,179.7465,179.8521,179.6984,179.8425,4032.0
2023-10-30 12:05:00,187.26,187.26,187.03,187.03,5052.0,179.8521,179.8521,179.6312,179.6312,5052.0
2023-10-30 12:10:00,187.06,187.41,186.98,187.3,5372.0,179.66,179.9962,179.5832,179.8905,5372.0
2023-10-30 12:15:00,187.38,187.45,187.21,187.34,8498.0,179.9674,180.0346,179.8041,179.929,8498.0
2023-10-30 12:20:00,187.36,187.59,187.32,187.58,7851.0,179.9482,180.1691,179.9097,180.1595,7851.0
2023-10-30 12:25:00,187.53,187.6,187.32,187.32,4613.0,180.1114,180.1787,179.9097,179.9097,4613.0
2023-10-30 12:30:00,187.41,187.42,187.25,187.27,1800.0,179.9962,180.0058,179.8425,179.8617,1800.0
2023-10-30 12:35:00,187.43,187.5,187.33,187.37,1952.0,180.0154,180.0826,179.9193,179.9578,1952.0
2023-10-30 12:40:00,187.36,187.36,187.11,187.11,5442.0,179.9482,179.9482,179.7081,179.7081,5442.0
2023-10-30 12:45:00,187.11,187.15,186.99,187.09,1961.0,179.7081,179.7465,179.5928,179.6888,1961.0
2023-10-30 12:50:00,187.21,187.33,187.16,187.2,4675.0,179.8041,179.9193,179.7561,179.7945,4675.0
2023-10-30 12:55:00,187.34,187.34,187.16,187.2,2603.0,179.929,179.929,179.7561,179.7945,2603.0
2023-10-30 13:00:00,187.34,187.41,187.13,187.24,6373.0,179.929,179.9962,179.7273,179.8329,6373.0
2023-10-30 13:05:00,187.29,187.42,187.25,187.28,868.0,179.8809,180.0058,179.8425,179.8713,868.0
2023-10-30 13:10:00,187.47,187.58,187.42,187.58,1292.0,180.0538,180.1595,180.0058,180.1595,1292.0
2023-10-30 13:15:00,187.67,187.71,187.53,187.6,1450.0,180.2459,180.2843,180.1114,180.1787,1450.0
2023-10-30 13:20:00,187.51,187.71,187.48,187.71,5930.0,180.0922,180.2843,180.0634,180.2843,5930.0
2023-10-30 13:25:00,187.76,188.16,187.57,188.05,7676.0,180.3323,180.7165,180.1499,180.6109,7676.0
2023-10-30 13:30:00,188.18,188.3,187.88,187.91,10551.0,180.7357,180.851,180.4476,180.4764,10551.0
2023-10-30 13:35:00,187.93,187.96,187.71,187.89,9052.0,180.4956,180.5244,180.2843,180.4572,9052.0
2023-10-30 13:40:00,187.98,188.06,187.83,187.89,3025.0,180.5436,180.6205,180.3996,180.4572,3025.0
2023-10-30 13:45:00,187.93,188.19,187.89,188.12,2448.0,180.4956,180.7453,180.4572,180.6781,2448.0
2023-10-30 13:50:00,188.12,188.45,188.08,188.26,4579.0,180.6781,180.995,180.6397,180.8126,4579.0
2023-10-30 13:55:00,188.3,188.37,188.17,188.31,3054.0,180.851,180.9182,180.7261,180.8606,3054.0
2023-10-30 14:00:00,188.22,188.26,188.05,188.19,2932.0,180.7741,180.8126,180.6109,180.7453,2932.0
2023-10-30 14:05:00,188.11,188.26,188.09,188.14,1582.0,180.6685,180.8126,180.6493,180.6973,1582.0
2023-10-30 14:10:00,188.14,188.18,188.02,188.18,3396.0,180.6973,180.7357,180.5821,180.7357,3396.0
2023-10-30 14:15:00,188.0,188.23,187.94,188.23,4058.0,180.5628,180.7837,180.5052,180.7837,4058.0
2023-10-30 14:20:00,188.29,188.77,188.29,188.63,13665.0,180.8414,181.3024,180.8414,181.1679,13665.0
2023-10-30 14:25:00,188.58,188.97,188.58,188.97,5493.0,181.1199,181.4945,181.1199,181.4945,5493.0
2023-10-30 14:30:00,189.02,189.1,188.65,188.72,9199.0,181.5425,181.6193,181.1871,181.2544,9199.0
2023-10-30 14:35:00,188.77,189.03,188.72,188.88,5712.0,181.3024,181.5521,181.2544,181.408,5712.0
2023-10-30 14:40:00,188.88,189.13,188.83,188.9,9405.0,181.408,181.6481,181.36,181.4272,9405.0
2023-10-30 14:45:00,188.95,189.31,188.95,189.26,9157.0,181.4753,181.821,181.4753,181.773,9157.0
2023-10-30 14:50:00,189.31,189.35,188.93,189.06,13065.0,181.821,181.8594,181.4561,181.5809,13065.0
2023-10-30 14:55:00,188.98,189.09,188.85,189.09,3852.0,181.5041,181.6097,181.3792,181.6097,3852.0
2023-10-30 15:00:00,189.18,189.26,188.93,189.15,7070.0,181.6962,181.773,181.4561,181.6673,7070.0
2023-10-30 15:05:00,189.14,189.3,189.05,189.26,4643.0,181.6577,181.8114,181.5713,181.773,4643.0
2023-10-30 15:10:00,189.19,189.44,189.18,189.39,7295.0,181.7058,181.9459,181.6962,181.8979,7295.0
2023-10-30 15:15:00,189.45,189.55,189.28,189.38,6738.0,181.9555,182.0515,181.7922,181.8883,6738.0
2023-10-30 15:20:00,189.3,189.46,189.25,189.42,4720.0,181.8114,181.9651,181.7634,181.9267,4720.0
2023-10-30 15:25:00,189.39,189.57,189.36,189.47,20233.0,181.8979,182.0707,181.869,181.9747,20233.0
2023-10-30 15:30:00,189.43,189.52,189.25,189.33,7928.0,181.9363,182.0227,181.7634,181.8402,7928.0
2023-10-30 15:35:00,189.28,189.28,188.97,189.0,6950.0,181.7922,181.7922,181.4945,181.5233,6950.0
2023-10-30 15:40:00,189.0,189.02,188.71,188.99,7187.0,181.5233,181.5425,181.2448,181.5137,7187.0
2023-10-30 15:45:00,188.93,188.96,188.53,188.53,10093.0,181.4561,181.4849,181.0719,181.0719,10093.0
2023-10-30 15:50:00,188.54,188.78,188.29,188.29,17833.0,181.0815,181.312,180.8414,180.8414,17833.0
2023-10-30 15:55:00,188.29,188.35,187.53,187.54,80750.0,180.8414,180.899,180.1114,180.121,80750.0
2023-10-31 09:30:00,188.26,188.83,187.75,188.83,13413.0,180.8126,181.36,180.3227,181.36,13413.0
2023-10-31 09:35:00,188.32,189.17,188.29,188.92,16730.0,180.8702,181.6866,180.8414,181.4464,16730.0
2023-10-31 09:40:00,188.97,189.67,188.97,189.3,8349.0,181.4945,182.1668,181.4945,181.8114,8349.0
2023-10-31 09:45:00,189.26,190.51,189.21,190.41,22111.0,181.773,182.9735,181.725,182.8775,22111.0
2023-10-31 09:50:00,190.49,190.76,190.08,190.43,5207.0,182.9543,183.2137,182.5606,182.8967,5207.0
2023-10-31 09:55:00,190.44,190.44,189.81,190.05,4217.0,182.9063,182.9063,182.3012,182.5317,4217.0
2023-10-31 10:00:00,189.75,189.9,188.97,189.24,3590.0,182.2436,182.3877,181.4945,181.7538,3590.0
2023-10-31 10:05:00,189.0,189.42,188.82,189.33,4866.0,181.5233,181.9267,181.3504,181.8402,4866.0
2023-10-31 10:10:00,189.49,190.81,189.49,190.59,14701.0,181.9939,183.2617,181.9939,183.0504,14701.0
2023-10-31 10:15:00,190.66,191.16,190.5,190.53,6862.0,183.1176,183.5978,182.9639,182.9928,6862.0
2023-10-31 10:20:00,190.43,190.71,190.24,190.43,3852.0,182.8967,183.1656,182.7142,182.8967,3852.0
2023-10-31 10:25:00,190.34,190.58,190.34,190.58,2368.0,182.8103,183.0408,182.8103,183.0408,2368.0
2023-10-31 10:30:00,190.53,190.9,190.35,190.36,11380.0,182.9928,183.3481,182.8199,182.8295,11380.0
2023-10-31 10:35:00,190.32,190.54,190.31,190.47,2122.0,182.7911,183.0024,182.7815,182.9351,2122.0
2023-10-31 10:40:00,190.5,190.83,190.5,190.83,3950.0,182.9639,183.2809,182.9639,183.2809,3950.0
2023-10-31 10:45:00,190.81,190.81,190.39,190.41,4597.0,183.2617,183.2617,182.8583,182.8775,4597.0
2023-10-31 10:50:00,190.4,190.78,190.4,190.75,1854.0,182.8679,183.2329,182.8679,183.2041,1854.0
2023-10-31 10:55:00,190.65,190.81,190.55,190.65,3617.0,183.108,183.2617,183.012,183.108,3617.0
2023-10-31 11:00:00,190.65,190.65,190.35,190.36,1752.0,183.108,183.108,182.8199,182.8295,1752.0
2023-10-31 11:05:00,190.35,190.59,190.35,190.58,3979.0,182.8199,183.0504,182.8199,183.0408,3979.0
2023-10-31 11:10:00,190.6,190.82,190.56,190.82,3815.0,183.06,183.2713,183.0216,183.2713,3815.0
2023-10-31 11:15:00,190.87,191.08,190.68,190.92,10004.0,183.3193,183.521,183.1368,183.3673,10004.0
2023-10-31 11:20:00,191.03,191.25,190.96,191.25,3632.0,183.473,183.6843,183.4057,183.6843,3632.0
2023-10-31 11:25:00,191.29,191.68,191.29,191.55,2274.0,183.7227,184.0973,183.7227,183.9724,2274.0
2023-10-31 11:30:00,191.63,191.74,191.56,191.74,2244.0,184.0492,184.1549,183.982,184.1549,2244.0
2023-10-31 11:35:00,191.67,191.75,191.35,191.57,6943.0,184.0877,184.1645,183.7803,183.9916,6943.0
2023-10-31 11:40:00,191.46,191.46,191.05,191.05,1100.0,183.886,183.886,183.4922,183.4922,1100.0
2023-10-31 11:45:00,191.04,191.18,190.93,191.15,4637.0,183.4826,183.617,183.3769,183.5882,4637.0
2023-10-31 11:50:00,191.15,191.4,191.14,191.34,3481.0,183.5882,183.8283,183.5786,183.7707,3481.0
2023-10-31 11:55:00,191.31,191.92,191.3,191.84,10436.0,183.7419,184.3278,183.7323,184.2509,10436.0
2023-10-31 12:00:00,191.9,191.9,191.49,191.49,12945.0,184.3086,184.3086,183.9148,183.9148,12945.0
2023-10-31 12:05:00,191.37,191.66,191.34,191.53,920.0,183.7995,184.0781,183.7707,183.9532,920.0
2023-10-31 12:10:00,191.53,191.53,191.05,191.06,1255.0,183.9532,183.9532,183.4922,183.5018,1255.0
2023-10-31 12:15:00,191.09,191.34,190.7,191.18,9130.0,183.5306,183.7707,183.156,183.617,9130.0
2023-10-31 12:20:00,191.14,191.26,191.03,191.04,2254.0,183.5786,183.6939,183.473,183.4826,2254.0
2023-10-31 12:25:00,191.16,191.38,191.08,191.36,2903.0,183.5978,183.8091,183.521,183.7899,2903.0
2023-10-31 12:30:00,191.26,191.36,191.24,191.31,2760.0,183.6939,183.7899,183.6747,183.7419,2760.0
2023-10-31 12:35:00,191.24,191.43,190.87,191.21,6933.0,183.6747,183.8572,183.3193,183.6459,6933.0
2023-10-31 12:40:00,191.22,191.48,191.15,191.24,4018.0,183.6555,183.9052,183.5882,183.6747,4018.0
2023-10-31 12:45:00,191.23,191.24,191.0,191.0,700.0,183.6651,183.6747,183.4442,183.4442,700.0
2023-10-31 12:50:00,191.05,191.13,190.89,190.91,1200.0,183.4922,183.569,183.3385,183.3577,1200.0
2023-10-31 12:55:00,190.89,191.21,190.88,191.08,1731.0,183.3385,183.6459,183.3289,183.521,1731.0
2023-10-31 13:00:00,191.22,191.22,190.94,191.03,1729.0,183.6555,183.6555,183.3865,183.473,1729.0
2023-10-31 13:05:00,191.02,191.09,190.94,191.09,400.0,183.4634,183.5306,183.3865,183.5306,400.0
2023-10-31 13:10:00,191.05,191.21,190.91,191.04,3703.0,183.4922,183.6459,183.3577,183.4826,3703.0
2023-10-31 13:15:00,191.08,191.26,191.08,191.15,2077.0,183.521,183.6939,183.521,183.5882,2077.0
2023-10-31 13:20:00,191.19,191.19,191.02,191.02,2261.0,183.6266,183.6266,183.4634,183.4634,2261.0
2023-10-31 13:25:00,191.21,191.24,191.1,191.24,1011.0,183.6459,183.6747,183.5402,183.6747,1011.0
2023-10-31 13:30:00,191.3,191.42,191.26,191.34,3824.0,183.7323,183.8476,183.6939,183.7707,3824.0
2023-10-31 13:35:00,191.23,191.29,191.1,191.1,4875.0,183.6651,183.7227,183.5402,183.5402,4875.0
2023-10-31 13:40:00,191.03,191.4,191.03,191.35,4451.0,183.473,183.8283,183.473,183.7803,4451.0
2023-10-31 13:45:00,191.37,191.69,191.35,191.69,12031.0,183.7995,184.1069,183.7803,184.1069,12031.0
2023-10-31 13:50:00,191.56,191.7,191.56,191.7,1734.0,183.982,184.1165,183.982,184.1165,1734.0
2023-10-31 13:55:00,191.7,191.77,191.53,191.61,6560.0,184.1165,184.1837,183.9532,184.03,6560.0
2023-10-31 14:00:00,191.7,191.74,191.56,191.59,1317.0,184.1165,184.1549,183.982,184.0108,1317.0
2023-10-31 14:05:00,191.58,191.63,191.39,191.39,3197.0,184.0012,184.0492,183.8187,183.8187,3197.0
2023-10-31 14:10:00,191.26,191.26,191.13,191.13,717.0,183.6939,183.6939,183.569,183.569,717.0
2023-10-31 14:15:00,191.12,191.12,190.8,190.81,1777.0,183.5594,183.5594,183.2521,183.2617,1777.0
2023-10-31 14:20:00,190.83,191.13,190.8,191.13,3976.0,183.2809,183.569,183.2521,183.569,3976.0
2023-10-31 14:25:00,191.05,191.05,190.69,190.69,2567.0,183.4922,183.4922,183.1464,183.1464,2567.0
2023-10-31 14:30:00,190.76,190.84,190.67,190.77,2811.0,183.2137,183.2905,183.1272,183.2233,2811.0
2023-10-31 14:35:00,190.72,190.83,190.71,190.78,3227.0,183.1752,183.2809,183.1656,183.2329,3227.0
2023-10-31 14:40:00,190.71,191.12,190.63,191.09,6449.0,183.1656,183.5594,183.0888,183.5306,6449.0
2023-10-31 14:45:00,190.99,191.02,190.69,190.7,5455.0,183.4346,183.4634,183.1464,183.156,5455.0
2023-10-31 14:50:00,190.71,190.79,190.57,190.74,2123.0,183.1656,183.2425,183.0312,183.1945,2123.0
2023-10-31 14:55:00,190.75,190.86,190.73,190.78,2168.0,183.2041,183.3097,183.1848,183.2329,2168.0
2023-10-31 15:00:00,190.78,190.87,190.75,190.75,1155.0,183.2329,183.3193,183.2041,183.2041,1155.0
2023-10-31 15:05:00,190.82,190.91,190.68,190.84,3577.0,183.2713,183.3577,183.1368,183.2905,3577.0
2023-10-31 15:10:00,190.81,190.83,190.71,190.74,4121.0,183.2617,183.2809,183.1656,183.1945,4121.0
2023-10-31 15:15:00,190.71,191.01,190.71,191.0,4184.0,183.1656,183.4538,183.1656,183.4442,4184.0
2023-10-31 15:20:00,190.99,191.1,190.86,190.97,3825.0,183.4346,183.5402,183.3097,183.4154,3825.0
2023-10-31 15:25:00,190.97,191.12,190.88,191.05,4260.0,183.4154,183.5594,183.3289,183.4922,4260.0
2023-10-31 15:30:00,191.01,191.05,190.66,190.66,7255.0,183.4538,183.4922,183.1176,183.1176,7255.0
2023-10-31 15:35:00,190.71,190.83,190.66,190.7,9790.0,183.1656,183.2809,183.1176,183.156,9790.0
2023-10-31 15:40:00,190.65,190.99,190.62,190.95,13569.0,183.108,183.4346,183.0792,183.3961,13569.0
2023-10-31 15:45:00,191.03,191.03,190.6,190.67,11460.0,183.473,183.473,183.06,183.1272,11460.0
2023-10-31 15:50:00,190.67,190.91,190.61,190.79,21394.0,183.1272,183.3577,183.0696,183.2425,21394.0
2023-10-31 15:55:00,190.78,191.03,190.76,190.79,37012.0,183.2329,183.473,183.2137,183.2425,37012.0
2023-11-01 09:30:00,191.58,192.0,191.14,191.21,14226.0,184.0012,184.4046,183.5786,183.6459,14226.0
2023-11-01 09:35:00,191.29,192.1,191.24,191.65,4807.0,183.7227,184.5006,183.6747,184.0685,4807.0
2023-11-01 09:40:00,191.64,191.64,191.11,191.12,7861.0,184.0588,184.0588,183.5498,183.5594,7861.0
2023-11-01 09:45:00,191.2,192.03,191.2,192.0,6330.0,183.6363,184.4334,183.6363,184.4046,6330.0
2023-11-01 09:50:00,192.04,192.18,191.59,191.79,5543.0,184.443,184.5775,184.0108,184.2029,5543.0
2023-11-01 09:55:00,191.6,191.74,191.48,191.63,1770.0,184.0204,184.1549,183.9052,184.0492,1770.0
2023-11-01 10:00:00,192.01,192.38,191.76,191.76,4728.0,184.4142,184.7696,184.1741,184.1741,4728.0
2023-11-01 10:05:00,191.8,192.06,191.45,191.9,2762.0,184.2125,184.4622,183.8764,184.3086,2762.0
2023-11-01 10:10:00,192.07,192.55,192.07,192.55,305.0,184.4718,184.9328,184.4718,184.9328,305.0
2023-11-01 10:15:00,192.48,192.56,191.99,192.11,3910.0,184.8656,184.9425,184.395,184.5103,3910.0
2023-11-01 10:20:00,192.28,192.71,192.28,192.71,1143.0,184.6735,185.0865,184.6735,185.0865,1143.0
2023-11-01 10:25:00,192.73,192.74,192.57,192.74,1794.0,185.1057,185.1153,184.9521,185.1153,1794.0
2023-11-01 10:30:00,192.68,192.81,192.39,192.47,5232.0,185.0577,185.1826,184.7792,184.856,5232.0
2023-11-01 10:35:00,192.47,192.64,192.07,192.08,3155.0,184.856,185.0193,184.4718,184.4814,3155.0
2023-11-01 10:40:00,191.98,192.17,191.83,191.83,1838.0,184.3854,184.5679,184.2413,184.2413,1838.0
2023-11-01 10:45:00,191.93,192.1,191.48,191.55,1201.0,184.3374,184.5006,183.9052,183.9724,1201.0
2023-11-01 10:50:00,191.34,191.66,191.26,191.61,9515.0,183.7707,184.0781,183.6939,184.03,9515.0
2023-11-01 10:55:00,191.66,191.89,191.26,191.34,16305.0,184.0781,184.299,183.6939,183.7707,16305.0
2023-11-01 11:00:00,191.32,191.32,191.1,191.1,1700.0,183.7515,183.7515,183.5402,183.5402,1700.0
2023-11-01 11:05:00,191.01,191.24,190.97,191.19,1686.0,183.4538,183.6747,183.4154,183.6266,1686.0
2023-11-01 11:10:00,191.05,191.08,190.56,190.73,3007.0,183.4922,183.521,183.0216,183.1848,3007.0
2023-11-01 11:15:00,190.58,190.79,190.49,190.76,2127.0,183.0408,183.2425,182.9543,183.2137,2127.0
2023-11-01 11:20:00,190.67,190.93,190.49,190.6,4194.0,183.1272,183.3769,182.9543,183.06,4194.0
2023-11-01 11:25:00,190.5,190.52,190.19,190.49,2408.0,182.9639,182.9832,182.6662,182.9543,2408.0
2023-11-01 11:30:00,190.44,190.63,190.43,190.63,2518.0,182.9063,183.0888,182.8967,183.0888,2518.0
2023-11-01 11:35:00,190.62,190.67,190.37,190.44,1750.0,183.0792,183.1272,182.8391,182.9063,1750.0
2023-11-01 11:40:00,190.35,190.58,190.35,190.58,600.0,182.8199,183.0408,182.8199,183.0408,600.0
2023-11-01 11:45:00,190.54,190.55,190.37,190.38,1705.0,183.0024,183.012,182.8391,182.8487,1705.0
2023-11-01 11:50:00,190.49,190.56,190.46,190.56,701.0,182.9543,183.0216,182.9255,183.0216,701.0
2023-11-01 11:55:00,190.56,190.63,190.33,190.37,3236.0,183.0216,183.0888,182.8007,182.8391,3236.0
2023-11-01 12:00:00,190.37,190.37,189.81,189.81,5011.0,182.8391,182.8391,182.3012,182.3012,5011.0
2023-11-01 12:05:00,189.91,190.07,189.7,189.84,3741.0,182.3973,182.551,182.1956,182.3301,3741.0
2023-11-01 12:10:00,189.88,189.88,189.64,189.66,960.0,182.3685,182.3685,182.138,182.1572,960.0
2023-11-01 12:15:00,189.61,189.73,189.3,189.55,3438.0,182.1092,182.2244,181.8114,182.0515,3438.0
2023-11-01 12:20:00,189.51,189.89,189.51,189.83,3454.0,182.0131,182.3781,182.0131,182.3204,3454.0
2023-11-01 12:25:00,189.84,189.92,189.84,189.88,1037.0,182.3301,182.4069,182.3301,182.3685,1037.0
2023-11-01 12:30:00,189.94,190.03,189.92,189.97,2356.0,182.4261,182.5125,182.4069,182.4549,2356.0
2023-11-01 12:35:00,190.02,190.02,189.38,189.43,6040.0,182.5029,182.5029,181.8883,181.9363,6040.0
2023-11-01 12:40:00,189.42,189.42,189.09,189.34,3445.0,181.9267,181.9267,181.6097,181.8498,3445.0
2023-11-01 12:45:00,189.47,189.47,189.23,189.27,2058.0,181.9747,181.9747,181.7442,181.7826,2058.0
2023-11-01 12:50:00,189.25,189.48,189.21,189.36,2399.0,181.7634,181.9843,181.725,181.869,2399.0
2023-11-01 12:55:00,189.27,189.49,189.14,189.49,4186.0,181.7826,181.9939,181.6577,181.9939,4186.0
2023-11-01 13:00:00,189.39,189.45,189.18,189.32,1840.0,181.8979,181.9555,181.6962,181.8306,1840.0
2023-11-01 13:05:00,189.31,189.6,189.31,189.5,2225.0,181.821,182.0995,181.821,182.0035,2225.0
2023-11-01 13:10:00,189.46,189.66,189.35,189.4,4244.0,181.9651,182.1572,181.8594,181.9075,4244.0
2023-11-01 13:15:00,189.49,189.5,189.35,189.4,2107.0,181.9939,182.0035,181.8594,181.9075,2107.0
2023-11-01 13:20:00,189.35,189.41,189.0,189.1,10542.0,181.8594,181.9171,181.5233,181.6193,10542.0
2023-11-01 13:25:00,189.04,189.34,189.04,189.25,1080.0,181.5617,181.8498,181.5617,181.7634,1080.0
2023-11-01 13:30:00,189.25,189.25,189.07,189.07,6011.0,181.7634,181.7634,181.5905,181.5905,6011.0
2023-11-01 13:35:00,189.14,189.24,189.04,189.22,3195.0,181.6577,181.7538,181.5617,181.7346,3195.0
2023-11-01 13:40:00,189.27,189.54,189.27,189.47,1070.0,181.7826,182.0419,181.7826,181.9747,1070.0
2023-11-01 13:45:00,189.37,189.45,189.25,189.45,4219.0,181.8786,181.9555,181.7634,181.9555,4219.0
2023-11-01 13:50:00,189.44,189.68,189.44,189.55,2145.0,181.9459,182.1764,181.9459,182.0515,2145.0
2023-11-01 13:55:00,189.5,189.63,189.5,189.63,846.0,182.0035,182.1284,182.0035,182.1284,846.0
2023-11-01 14:00:00,189.7,190.22,189.66,190.09,5197.0,182.1956,182.695,182.1572,182.5702,5197.0
2023-11-01 14:05:00,189.99,190.13,189.88,189.99,6534.0,182.4741,182.6086,182.3685,182.4741,6534.0
2023-11-01 14:10:00,190.12,190.22,189.84,189.87,6670.0,182.599,182.695,182.3301,182.3589,6670.0
2023-11-01 14:15:00,189.9,189.9,189.58,189.58,3711.0,182.3877,182.3877,182.0803,182.0803,3711.0
2023-11-01 14:20:00,189.69,189.85,189.69,189.79,1572.0,182.186,182.3397,182.186,182.282,1572.0
2023-11-01 14:25:00,189.93,190.06,189.64,189.8,3081.0,182.4165,182.5414,182.138,182.2916,3081.0
2023-11-01 14:30:00,189.98,190.43,189.98,190.3,4350.0,182.4645,182.8967,182.4645,182.7719,4350.0
2023-11-01 14:35:00,190.41,190.63,189.44,189.44,10033.0,182.8775,183.0888,181.9459,181.9459,10033.0
2023-11-01 14:40:00,189.39,189.59,189.2,189.34,1100.0,181.8979,182.0899,181.7154,181.8498,1100.0
2023-11-01 14:45:00,189.55,189.62,189.05,189.45,4040.0,182.0515,182.1188,181.5713,181.9555,4040.0
2023-11-01 14:50:00,189.29,189.66,189.29,189.51,2402.0,181.8018,182.1572,181.8018,182.0131,2402.0
2023-11-01 14:55:00,189.55,190.03,189.54,189.83,3080.0,182.0515,182.5125,182.0419,182.3204,3080.0
2023-11-01 15:00:00,190.01,190.34,189.73,189.88,9521.0,182.4933,182.8103,182.2244,182.3685,9521.0
2023-11-01 15:05:00,189.86,190.1,189.73,190.03,2509.0,182.3493,182.5798,182.2244,182.5125,2509.0
2023-11-01 15:10:00,190.07,190.41,190.05,190.22,11638.0,182.551,182.8775,182.5317,182.695,11638.0
2023-11-01 15:15:00,190.34,190.62,190.12,190.62,6830.0,182.8103,183.0792,182.599,183.0792,6830.0
2023-11-01 15:20:00,190.54,190.87,190.54,190.83,5821.0,183.0024,183.3193,183.0024,183.2809,5821.0
2023-11-01 15:25:00,190.84,190.86,190.47,190.58,5990.0,183.2905,183.3097,182.9351,183.0408,5990.0
2023-11-01 15:30:00,190.5,190.91,190.45,190.67,6316.0,182.9639,183.3577,182.9159,183.1272,6316.0
2023-11-01 15:35:00,190.58,190.79,190.58,190.59,2581.0,183.0408,183.2425,183.0408,183.0504,2581.0
2023-11-01 15:40:00,190.54,190.71,190.4,190.5,6667.0,183.0024,183.1656,182.8679,182.9639,6667.0
2023-11-01 15:45:00,190.5,190.52,190.33,190.41,6123.0,182.9639,182.9832,182.8007,182.8775,6123.0
2023-11-01 15:50:00,190.42,190.45,189.93,190.12,14855.0,182.8871,182.9159,182.4165,182.599,14855.0
2023-11-01 15:55:00,190.24,190.5,190.08,190.19,51576.0,182.7142,182.9639,182.5606,182.6662,51576.0
2023-11-02 09:30:00,190.62,192.27,190.62,191.9,26259.0,184.3674,185.9633,184.3674,185.6054,26259.0
2023-11-02 09:35:00,191.93,192.2,191.29,191.75,25184.0,185.6344,185.8956,185.0154,185.4603,25184.0
2023-11-02 09:40:00,191.36,191.53,190.01,190.22,23527.0,185.0831,185.2476,183.7774,183.9805,23527.0
2023-11-02 09:45:00,190.31,191.11,190.28,190.59,2629.0,184.0676,184.8413,184.0386,184.3384,2629.0
2023-11-02 09:50:00,190.91,191.0,190.4,190.41,2600.0,184.6479,184.7349,184.1546,184.1643,2600.0
2023-11-02 09:55:00,190.44,191.09,190.44,190.75,21178.0,184.1933,184.822,184.1933,184.4931,21178.0
2023-11-02 10:00:00,190.92,191.52,190.92,191.36,4959.0,184.6576,185.2379,184.6576,185.0831,4959.0
2023-11-02 10:05:00,191.34,191.62,191.14,191.45,13838.0,185.0638,185.3346,184.8704,185.1702,13838.0
2023-11-02 10:10:00,191.46,191.63,191.32,191.63,23056.0,185.1799,185.3443,185.0445,185.3443,23056.0
2023-11-02 10:15:00,191.61,192.05,191.37,192.05,21315.0,185.3249,185.7505,185.0928,185.7505,21315.0
2023-11-02 10:20:00,192.01,192.07,191.78,191.83,5245.0,185.7118,185.7699,185.4894,185.5377,5245.0
2023-11-02 10:25:00,191.84,192.0,191.71,191.71,11275.0,185.5474,185.7021,185.4217,185.4217,11275.0
2023-11-02 10:30:00,191.74,192.18,191.7,191.94,8374.0,185.4507,185.8762,185.412,185.6441,8374.0
2023-11-02 10:35:00,191.94,192.12,191.73,192.0,7631.0,185.6441,185.8182,185.441,185.7021,7631.0
2023-11-02 10:40:00,192.05,192.13,191.69,191.75,4934.0,185.7505,185.8279,185.4023,185.4603,4934.0
2023-11-02 10:45:00,191.8,191.91,191.69,191.76,8656.0,185.5087,185.6151,185.4023,185.47,8656.0
2023-11-02 10:50:00,191.77,191.86,191.59,191.86,15226.0,185.4797,185.5667,185.3056,185.5667,15226.0
2023-11-02 10:55:00,191.83,191.83,191.35,191.45,3343.0,185.5377,185.5377,185.0735,185.1702,3343.0
2023-11-02 11:00:00,191.46,191.54,191.31,191.41,10390.0,185.1799,185.2572,185.0348,185.1315,10390.0
2023-11-02 11:05:00,191.3,191.53,191.08,191.21,10150.0,185.0251,185.2476,184.8123,184.9381,10150.0
2023-11-02 11:10:00,191.02,191.25,190.83,190.91,8227.0,184.7543,184.9767,184.5705,184.6479,8227.0
2023-11-02 11:15:00,190.86,191.11,190.72,190.94,11660.0,184.5995,184.8413,184.4641,184.6769,11660.0
2023-11-02 11:20:00,191.01,191.59,190.94,191.59,36857.0,184.7446,185.3056,184.6769,185.3056,36857.0
2023-11-02 11:25:00,191.59,191.62,191.31,191.32,4041.0,185.3056,185.3346,185.0348,185.0445,4041.0
2023-11-02 11:30:00,191.41,191.83,191.24,191.63,4496.0,185.1315,185.5377,184.9671,185.3443,4496.0
2023-11-02 11:35:00,191.53,191.54,191.29,191.29,1921.0,185.2476,185.2572,185.0154,185.0154,1921.0
2023-11-02 11:40:00,191.34,192.04,191.34,192.0,28147.0,185.0638,185.7408,185.0638,185.7021,28147.0
2023-11-02 11:45:00,192.01,192.06,191.88,191.98,5129.0,185.7118,185.7602,185.5861,185.6828,5129.0
2023-11-02 11:50:00,191.92,192.0,191.81,191.9,3627.0,185.6248,185.7021,185.5184,185.6054,3627.0
2023-11-02 11:55:00,191.83,191.95,191.8,191.81,4711.0,185.5377,185.6538,185.5087,185.5184,4711.0
2023-11-02 12:00:00,191.8,192.09,191.76,192.03,7863.0,185.5087,185.7892,185.47,185.7312,7863.0
2023-11-02 12:05:00,192.03,192.11,191.91,192.06,2838.0,185.7312,185.8085,185.6151,185.7602,2838.0
2023-11-02 12:10:00,191.96,192.08,191.94,191.99,2405.0,185.6635,185.7795,185.6441,185.6925,2405.0
2023-11-02 12:15:00,192.01,192.2,191.86,192.09,5652.0,185.7118,185.8956,185.5667,185.7892,5652.0
2023-11-02 12:20:00,192.09,192.14,191.89,191.89,6764.0,185.7892,185.8376,185.5958,185.5958,6764.0
2023-11-02 12:25:00,191.91,192.02,191.79,191.95,3009.0,185.6151,185.7215,185.499,185.6538,3009.0
2023-11-02 12:30:00,192.04,192.04,191.65,191.97,6704.0,185.7408,185.7408,185.3636,185.6731,6704.0
2023-11-02 12:35:00,191.9,192.06,191.9,192.02,2450.0,185.6054,185.7602,185.6054,185.7215,2450.0
2023-11-02 12:40:00,192.04,192.16,191.98,192.05,6084.0,185.7408,185.8569,185.6828,185.7505,6084.0
2023-11-02 12:45:00,192.09,192.59,192.04,192.59,4376.0,185.7892,186.2728,185.7408,186.2728,4376.0
2023-11-02 12:50:00,192.72,192.79,192.55,192.57,3518.0,186.3985,186.4662,186.2341,186.2535,3518.0
2023-11-02 12:55:00,192.62,192.63,192.05,192.11,1751.0,186.3018,186.3115,185.7505,185.8085,1751.0
2023-11-02 13:00:00,192.2,192.44,192.09,192.2,4454.0,185.8956,186.1277,185.7892,185.8956,4454.0
2023-11-02 13:05:00,192.2,192.49,192.16,192.45,2556.0,185.8956,186.1761,185.8569,186.1374,2556.0
2023-11-02 13:10:00,192.5,192.61,192.41,192.48,1975.0,186.1857,186.2921,186.0987,186.1664,1975.0
2023-11-02 13:15:00,192.39,192.52,192.37,192.5,2762.0,186.0794,186.2051,186.06,186.1857,2762.0
2023-11-02 13:20:00,192.42,192.42,192.29,192.29,1907.0,186.1084,186.1084,185.9826,185.9826,1907.0
2023-11-02 13:25:00,192.28,192.46,192.21,192.41,2815.0,185.973,186.1471,185.9053,186.0987,2815.0
2023-11-02 13:30:00,192.38,192.6,192.37,192.6,2436.0,186.0697,186.2825,186.06,186.2825,2436.0
2023-11-02 13:35:00,192.61,192.83,192.47,192.69,6645.0,186.2921,186.5049,186.1567,186.3695,6645.0
2023-11-02 13:40:00,192.65,192.65,192.42,192.52,2947.0,186.3308,186.3308,186.1084,186.2051,2947.0
2023-11-02 13:45:00,192.54,192.79,192.52,192.52,6435.0,186.2244,186.4662,186.2051,186.2051,6435.0
2023-11-02 13:50:00,192.52,192.64,192.47,192.58,1644.0,186.2051,186.3212,186.1567,186.2631,1644.0
2023-11-02 13:55:00,192.64,192.92,192.64,192.89,3527.0,186.3212,186.592,186.3212,186.563,3527.0
2023-11-02 14:00:00,192.84,192.98,192.71,192.73,14134.0,186.5146,186.65,186.3889,186.4082,14134.0
2023-11-02 14:05:00,192.68,192.69,192.25,192.25,7938.0,186.3598,186.3695,185.9439,185.9439,7938.0
2023-11-02 14:10:00,192.24,192.35,191.72,191.81,6251.0,185.9343,186.0407,185.4313,185.5184,6251.0
2023-11-02 14:15:00,191.97,192.32,191.97,192.19,14500.0,185.6731,186.0117,185.6731,185.8859,14500.0
2023-11-02 14:20:00,192.15,192.21,192.01,192.04,2117.0,185.8472,185.9053,185.7118,185.7408,2117.0
2023-11-02 14:25:00,192.04,192.18,191.99,192.02,5029.0,185.7408,185.8762,185.6925,185.7215,5029.0
2023-11-02 14:30:00,191.97,192.0,191.81,191.94,3956.0,185.6731,185.7021,185.5184,185.6441,3956.0
2023-11-02 14:35:00,191.94,192.04,191.88,191.95,1590.0,185.6441,185.7408,185.5861,185.6538,1590.0
2023-11-02 14:40:00,192.08,192.2,191.91,192.2,10761.0,185.7795,185.8956,185.6151,185.8956,10761.0
2023-11-02 14:45:00,192.08,192.16,191.86,191.92,9060.0,185.7795,185.8569,185.5667,185.6248,9060.0
2023-11-02 14:50:00,191.9,192.0,191.84,191.89,1675.0,185.6054,185.7021,185.5474,185.5958,1675.0
2023-11-02 14:55:00,191.89,192.11,191.88,192.05,4202.0,185.5958,185.8085,185.5861,185.7505,4202.0
2023-11-02 15:00:00,192.1,192.25,192.03,192.12,5555.0,185.7989,185.9439,185.7312,185.8182,5555.0
2023-11-02 15:05:00,192.12,192.38,192.12,192.31,1900.0,185.8182,186.0697,185.8182,186.002,1900.0
2023-11-02 15:10:00,192.33,192.46,192.33,192.46,1756.0,186.0213,186.1471,186.0213,186.1471,1756.0
2023-11-02 15:15:00,192.38,192.52,192.32,192.32,5330.0,186.0697,186.2051,186.0117,186.0117,5330.0
2023-11-02 15:20:00,192.38,192.58,192.3,192.3,22523.0,186.0697,186.2631,185.9923,185.9923,22523.0
2023-11-02 15:25:00,192.3,192.36,192.11,192.24,6775.0,185.9923,186.0503,185.8085,185.9343,6775.0
2023-11-02 15:30:00,192.19,192.41,192.15,192.37,10237.0,185.8859,186.0987,185.8472,186.06,10237.0
2023-11-02 15:35:00,192.39,192.48,192.01,192.08,11212.0,186.0794,186.1664,185.7118,185.7795,11212.0
2023-11-02 15:40:00,192.09,192.16,191.77,191.85,26752.0,185.7892,185.8569,185.4797,185.5571,26752.0
2023-11-02 15:45:00,191.83,192.06,191.83,192.02,7196.0,185.5377,185.7602,185.5377,185.7215,7196.0
2023-11-02 15:50:00,192.02,192.02,191.79,191.86,37030.0,185.7215,185.7215,185.499,185.5667,37030.0
2023-11-02 15:55:00,191.83,191.91,191.71,191.86,76185.0,185.5377,185.6151,185.4217,185.5667,76185.0
2023-11-03 09:30:00,194.73,194.73,193.85,194.31,23478.0,188.3426,188.3426,187.4915,187.9364,23478.0
2023-11-03 09:35:00,194.29,194.89,194.28,194.89,3138.0,187.917,188.4974,187.9074,188.4974,3138.0
2023-11-03 09:40:00,194.97,195.06,194.58,194.89,3215.0,188.5747,188.6618,188.1975,188.4974,3215.0
2023-11-03 09:45:00,194.84,194.87,194.54,194.67,5314.0,188.449,188.478,188.1588,188.2846,5314.0
2023-11-03 09:50:00,194.95,194.95,194.39,194.65,49586.0,188.5554,188.5554,188.0138,188.2652,49586.0
2023-11-03 09:55:00,194.61,194.7,194.27,194.58,2406.0,188.2265,188.3136,187.8977,188.1975,2406.0
2023-11-03 10:00:00,194.68,194.94,194.41,194.87,5418.0,188.2942,188.5457,188.0331,188.478,5418.0
2023-11-03 10:05:00,194.94,195.02,194.88,195.01,15631.0,188.5457,188.6231,188.4877,188.6134,15631.0
2023-11-03 10:10:00,195.01,195.27,194.96,195.18,13414.0,188.6134,188.8649,188.5651,188.7778,13414.0
2023-11-03 10:15:00,195.18,195.57,195.07,195.32,10574.0,188.7778,189.155,188.6714,188.9132,10574.0
2023-11-03 10:20:00,195.23,195.82,195.18,195.43,7850.0,188.8262,189.3968,188.7778,189.0196,7850.0
2023-11-03 10:25:00,195.51,195.52,195.03,195.47,4007.0,189.097,189.1067,188.6328,189.0583,4007.0
2023-11-03 10:30:00,195.33,195.48,195.2,195.36,1031.0,188.9229,189.068,188.7972,188.9519,1031.0
2023-11-03 10:35:00,195.37,195.45,194.8,194.8,5838.0,188.9616,189.039,188.4103,188.4103,5838.0
2023-11-03 10:40:00,194.9,195.03,194.74,194.99,7507.0,188.507,188.6328,188.3523,188.5941,7507.0
2023-11-03 10:45:00,195.0,195.06,194.97,195.06,6285.0,188.6037,188.6618,188.5747,188.6618,6285.0
2023-11-03 10:50:00,195.06,195.1,194.63,194.63,12678.0,188.6618,188.7005,188.2459,188.2459,12678.0
2023-11-03 10:55:00,194.68,194.91,194.46,194.84,13314.0,188.2942,188.5167,188.0815,188.449,13314.0
2023-11-03 11:00:00,194.82,194.95,194.5,194.6,5621.0,188.4296,188.5554,188.1201,188.2169,5621.0
2023-11-03 11:05:00,194.6,194.6,194.39,194.5,4000.0,188.2169,188.2169,188.0138,188.1201,4000.0
2023-11-03 11:10:00,194.5,194.85,194.19,194.75,5380.0,188.1201,188.4587,187.8203,188.3619,5380.0
2023-11-03 11:15:00,194.74,194.75,194.6,194.65,3100.0,188.3523,188.3619,188.2169,188.2652,3100.0
2023-11-03 11:20:00,194.65,194.75,194.44,194.46,1209.0,188.2652,188.3619,188.0621,188.0815,1209.0
2023-11-03 11:25:00,194.66,194.66,194.25,194.25,7395.0,188.2749,188.2749,187.8783,187.8783,7395.0
2023-11-03 11:30:00,194.26,194.32,194.0,194.0,1420.0,187.888,187.946,187.6365,187.6365,1420.0
2023-11-03 11:35:00,194.16,194.3,194.0,194.12,7451.0,187.7913,187.9267,187.6365,187.7526,7451.0
2023-11-03 11:40:00,194.31,194.42,194.12,194.42,2327.0,187.9364,188.0428,187.7526,188.0428,2327.0
2023-11-03 11:45:00,194.48,194.75,194.48,194.63,3177.0,188.1008,188.3619,188.1008,188.2459,3177.0
2023-11-03 11:50:00,194.81,194.91,194.67,194.72,1346.0,188.42,188.5167,188.2846,188.3329,1346.0
2023-11-03 11:55:00,194.62,194.88,194.57,194.88,1783.0,188.2362,188.4877,188.1878,188.4877,1783.0
2023-11-03 12:00:00,194.9,195.11,194.75,194.75,12674.0,188.507,188.7101,188.3619,188.3619,12674.0
2023-11-03 12:05:00,194.75,194.75,194.55,194.68,1312.0,188.3619,188.3619,188.1685,188.2942,1312.0
2023-11-03 12:10:00,194.72,194.8,194.52,194.56,1565.0,188.3329,188.4103,188.1395,188.1782,1565.0
2023-11-03 12:15:00,194.54,194.6,194.46,194.6,1333.0,188.1588,188.2169,188.0815,188.2169,1333.0
2023-11-03 12:20:00,194.65,194.7,194.34,194.44,2261.0,188.2652,188.3136,187.9654,188.0621,2261.0
2023-11-03 12:25:00,194.49,194.55,194.2,194.27,5163.0,188.1105,188.1685,187.83,187.8977,5163.0
2023-11-03 12:30:00,194.2,194.25,194.08,194.17,2217.0,187.83,187.8783,187.7139,187.801,2217.0
2023-11-03 12:35:00,194.14,194.27,194.03,194.16,1600.0,187.772,187.8977,187.6656,187.7913,1600.0
2023-11-03 12:40:00,194.21,194.47,194.18,194.47,2349.0,187.8397,188.0911,187.8106,188.0911,2349.0
2023-11-03 12:45:00,194.42,194.55,194.36,194.45,2980.0,188.0428,188.1685,187.9847,188.0718,2980.0
2023-11-03 12:50:00,194.53,194.82,194.49,194.73,5224.0,188.1492,188.4296,188.1105,188.3426,5224.0
2023-11-03 12:55:00,194.73,194.78,194.64,194.78,3574.0,188.3426,188.391,188.2556,188.391,3574.0
2023-11-03 13:00:00,194.78,194.89,194.77,194.87,6912.0,188.391,188.4974,188.3813,188.478,6912.0
2023-11-03 13:05:00,194.79,194.85,194.57,194.57,9228.0,188.4006,188.4587,188.1878,188.1878,9228.0
2023-11-03 13:10:00,194.39,194.39,194.18,194.19,2759.0,188.0138,188.0138,187.8106,187.8203,2759.0
2023-11-03 13:15:00,194.16,194.32,194.08,194.29,3821.0,187.7913,187.946,187.7139,187.917,3821.0
2023-11-03 13:20:00,194.43,194.74,194.39,194.74,3859.0,188.0524,188.3523,188.0138,188.3523,3859.0
2023-11-03 13:25:00,194.61,194.61,194.22,194.5,8539.0,188.2265,188.2265,187.8493,188.1201,8539.0
2023-11-03 13:30:00,194.48,194.6,194.3,194.6,5324.0,188.1008,188.2169,187.9267,188.2169,5324.0
2023-11-03 13:35:00,194.62,194.95,194.47,194.83,5680.0,188.2362,188.5554,188.0911,188.4393,5680.0
2023-11-03 13:40:00,194.87,195.19,194.86,194.99,9388.0,188.478,188.7875,188.4683,188.5941,9388.0
2023-11-03 13:45:00,194.93,195.02,194.91,195.0,7661.0,188.536,188.6231,188.5167,188.6037,7661.0
2023-11-03 13:50:00,195.02,195.05,194.9,194.95,8431.0,188.6231,188.6521,188.507,188.5554,8431.0
2023-11-03 13:55:00,195.02,195.2,194.95,195.18,11463.0,188.6231,188.7972,188.5554,188.7778,11463.0
2023-11-03 14:00:00,195.06,195.08,194.92,195.03,28575.0,188.6618,188.6811,188.5264,188.6328,28575.0
2023-11-03 14:05:00,195.0,195.0,194.54,194.8,6274.0,188.6037,188.6037,188.1588,188.4103,6274.0
2023-11-03 14:10:00,194.81,195.08,194.79,194.84,6121.0,188.42,188.6811,188.4006,188.449,6121.0
2023-11-03 14:15:00,194.85,194.85,194.61,194.73,3419.0,188.4587,188.4587,188.2265,188.3426,3419.0
2023-11-03 14:20:00,194.76,194.92,194.68,194.82,7022.0,188.3716,188.5264,188.2942,188.4296,7022.0
2023-11-03 14:25:00,194.8,194.96,194.64,194.96,6911.0,188.4103,188.5651,188.2556,188.5651,6911.0
2023-11-03 14:30:00,195.0,195.08,194.87,195.0,5923.0,188.6037,188.6811,188.478,188.6037,5923.0
2023-11-03 14:35:00,195.02,195.19,195.0,195.09,6183.0,188.6231,188.7875,188.6037,188.6908,6183.0
2023-11-03 14:40:00,195.09,195.2,194.95,195.19,6565.0,188.6908,188.7972,188.5554,188.7875,6565.0
2023-11-03 14:45:00,195.16,195.33,195.09,195.27,8308.0,188.7585,188.9229,188.6908,188.8649,8308.0
2023-11-03 14:50:00,195.31,195.37,195.24,195.28,6655.0,188.9036,188.9616,188.8359,188.8746,6655.0
2023-11-03 14:55:00,195.28,195.31,195.18,195.28,8147.0,188.8746,188.9036,188.7778,188.8746,8147.0
2023-11-03 15:00:00,195.26,195.3,195.02,195.24,7048.0,188.8552,188.8939,188.6231,188.8359,7048.0
2023-11-03 15:05:00,195.27,195.27,194.96,195.01,5009.0,188.8649,188.8649,188.5651,188.6134,5009.0
2023-11-03 15:10:00,195.14,195.28,195.03,195.16,6488.0,188.7392,188.8746,188.6328,188.7585,6488.0
2023-11-03 15:15:00,195.29,195.29,195.04,195.25,5122.0,188.8842,188.8842,188.6424,188.8455,5122.0
2023-11-03 15:20:00,195.23,195.28,194.99,194.99,4927.0,188.8262,188.8746,188.5941,188.5941,4927.0
2023-11-03 15:25:00,194.91,195.03,194.88,194.92,6529.0,188.5167,188.6328,188.4877,188.5264,6529.0
2023-11-03 15:30:00,194.8,194.8,194.67,194.78,6294.0,188.4103,188.4103,188.2846,188.391,6294.0
2023-11-03 15:35:00,194.74,194.8,194.63,194.78,11408.0,188.3523,188.4103,188.2459,188.391,11408.0
2023-11-03 15:40:00,194.74,195.0,194.73,194.96,9880.0,188.3523,188.6037,188.3426,188.5651,9880.0
2023-11-03 15:45:00,194.98,195.04,194.56,194.56,15348.0,188.5844,188.6424,188.1782,188.1782,15348.0
2023-11-03 15:50:00,194.59,194.94,194.53,194.7,15900.0,188.2072,188.5457,188.1492,188.3136,15900.0
2023-11-03 15:55:00,194.73,194.91,194.55,194.56,32598.0,188.3426,188.5167,188.1685,188.1782,32598.0
2023-11-06 09:30:00,194.46,196.03,194.15,194.52,46992.0,188.0815,189.6,187.7816,188.1395,46992.0
2023-11-06 09:35:00,194.48,194.58,194.14,194.14,30503.0,188.1008,188.1975,187.772,187.772,30503.0
2023-11-06 09:40:00,193.77,194.17,193.33,193.54,9941.0,187.4141,187.801,186.9885,187.1916,9941.0
2023-11-06 09:45:00,193.36,193.61,193.12,193.39,10393.0,187.0175,187.2593,186.7854,187.0466,10393.0
2023-11-06 09:50:00,193.25,193.37,192.78,192.94,14444.0,186.9111,187.0272,186.4566,186.6113,14444.0
2023-11-06 09:55:00,193.08,193.73,192.53,193.73,24917.0,186.7467,187.3754,186.2148,187.3754,24917.0
2023-11-06 10:00:00,194.08,194.17,193.75,193.81,11435.0,187.7139,187.801,187.3947,187.4528,11435.0
2023-11-06 10:05:00,194.12,194.12,193.65,194.0,4503.0,187.7526,187.7526,187.298,187.6365,4503.0
2023-11-06 10:10:00,193.99,194.24,193.76,194.19,19709.0,187.6269,187.8687,187.4044,187.8203,19709.0
2023-11-06 10:15:00,194.16,194.24,193.61,193.8,7463.0,187.7913,187.8687,187.2593,187.4431,7463.0
2023-11-06 10:20:00,193.83,193.86,193.52,193.7,4283.0,187.4721,187.5011,187.1723,187.3464,4283.0
2023-11-06 10:25:00,193.7,193.84,193.64,193.7,3566.0,187.3464,187.4818,187.2884,187.3464,3566.0
2023-11-06 10:30:00,193.66,193.81,193.41,193.61,7200.0,187.3077,187.4528,187.0659,187.2593,7200.0
2023-11-06 10:35:00,193.6,193.9,193.52,193.89,2988.0,187.2497,187.5398,187.1723,187.5302,2988.0
2023-11-06 10:40:00,193.74,193.93,193.55,193.93,1199.0,187.3851,187.5688,187.2013,187.5688,1199.0
2023-11-06 10:45:00,193.8,193.89,193.7,193.74,2954.0,187.4431,187.5302,187.3464,187.3851,2954.0
2023-11-06 10:50:00,193.8,193.98,193.74,193.84,2984.0,187.4431,187.6172,187.3851,187.4818,2984.0
2023-11-06 10:55:00,193.74,193.8,193.66,193.68,2973.0,187.3851,187.4431,187.3077,187.327,2973.0
2023-11-06 11:00:00,193.65,193.89,193.49,193.53,6412.0,187.298,187.5302,187.1433,187.182,6412.0
2023-11-06 11:05:00,193.68,194.33,193.66,194.31,13574.0,187.327,187.9557,187.3077,187.9364,13574.0
2023-11-06 11:10:00,194.27,194.27,194.01,194.18,7926.0,187.8977,187.8977,187.6462,187.8106,7926.0
2023-11-06 11:15:00,194.2,194.3,193.91,194.23,6289.0,187.83,187.9267,187.5495,187.859,6289.0
2023-11-06 11:20:00,194.16,194.3,194.1,194.19,5249.0,187.7913,187.9267,187.7333,187.8203,5249.0
2023-11-06 11:25:00,194.2,194.38,194.13,194.15,5276.0,187.83,188.0041,187.7623,187.7816,5276.0
2023-11-06 11:30:00,194.1,194.29,193.92,194.18,28080.0,187.7333,187.917,187.5592,187.8106,28080.0
2023-11-06 11:35:00,194.1,194.29,194.04,194.19,7758.0,187.7333,187.917,187.6752,187.8203,7758.0
2023-11-06 11:40:00,194.23,194.26,194.18,194.22,5548.0,187.859,187.888,187.8106,187.8493,5548.0
2023-11-06 11:45:00,194.3,194.42,194.19,194.31,13701.0,187.9267,188.0428,187.8203,187.9364,13701.0
2023-11-06 11:50:00,194.25,194.4,194.23,194.35,4729.0,187.8783,188.0234,187.859,187.9751,4729.0
2023-11-06 11:55:00,194.27,194.46,194.25,194.34,7541.0,187.8977,188.0815,187.8783,187.9654,7541.0
2023-11-06 12:00:00,194.45,194.54,194.05,194.06,16133.0,188.0718,188.1588,187.6849,187.6946,16133.0
2023-11-06 12:05:00,194.08,194.32,194.03,194.26,10339.0,187.7139,187.946,187.6656,187.888,10339.0
2023-11-06 12:10:00,194.27,194.34,194.16,194.23,7333.0,187.8977,187.9654,187.7913,187.859,7333.0
2023-11-06 12:15:00,194.23,194.43,194.2,194.4,10816.0,187.859,188.0524,187.83,188.0234,10816.0
2023-11-06 12:20:00,194.36,194.78,194.32,194.73,11082.0,187.9847,188.391,187.946,188.3426,11082.0
2023-11-06 12:25:00,194.73,195.0,194.56,194.7,21816.0,188.3426,188.6037,188.1782,188.3136,21816.0
2023-11-06 12:30:00,194.67,194.78,194.59,194.66,5555.0,188.2846,188.391,188.2072,188.2749,5555.0
2023-11-06 12:35:00,194.66,194.84,194.56,194.78,7717.0,188.2749,188.449,188.1782,188.391,7717.0
2023-11-06 12:40:00,194.76,194.81,194.55,194.57,10823.0,188.3716,188.42,188.1685,188.1878,10823.0
2023-11-06 12:45:00,194.68,194.88,194.57,194.81,9438.0,188.2942,188.4877,188.1878,188.42,9438.0
2023-11-06 12:50:00,194.81,194.96,194.59,194.78,28496.0,188.42,188.5651,188.2072,188.391,28496.0
2023-11-06 12:55:00,194.82,195.15,194.81,194.88,15181.0,188.4296,188.7488,188.42,188.4877,15181.0
2023-11-06 13:00:00,194.99,195.18,194.84,195.04,18246.0,188.5941,188.7778,188.449,188.6424,18246.0
2023-11-06 13:05:00,195.09,195.24,194.9,194.97,7436.0,188.6908,188.8359,188.507,188.5747,7436.0
2023-11-06 13:10:00,194.95,195.1,194.83,194.83,12679.0,188.5554,188.7005,188.4393,188.4393,12679.0
2023-11-06 13:15:00,194.81,194.93,194.76,194.81,4671.0,188.42,188.536,188.3716,188.42,4671.0
2023-11-06 13:20:00,194.86,195.15,194.75,195.1,19122.0,188.4683,188.7488,188.3619,188.7005,19122.0
2023-11-06 13:25:00,195.04,195.14,194.84,195.05,13128.0,188.6424,188.7392,188.449,188.6521,13128.0
2023-11-06 13:30:00,195.0,195.47,194.91,195.46,18777.0,188.6037,189.0583,188.5167,189.0487,18777.0
2023-11-06 13:35:00,195.46,195.46,194.99,195.05,12509.0,189.0487,189.0487,188.5941,188.6521,12509.0
2023-11-06 13:40:00,195.0,195.1,194.87,194.96,13807.0,188.6037,188.7005,188.478,188.5651,13807.0
2023-11-06 13:45:00,194.91,195.02,194.81,195.02,10407.0,188.5167,188.6231,188.42,188.6231,10407.0
2023-11-06 13:50:00,195.04,195.04,194.74,194.88,9781.0,188.6424,188.6424,188.3523,188.4877,9781.0
2023-11-06 13:55:00,194.93,195.04,194.79,194.95,9390.0,188.536,188.6424,188.4006,188.5554,9390.0
2023-11-06 14:00:00,194.95,195.08,194.95,194.95,5723.0,188.5554,188.6811,188.5554,188.5554,5723.0
2023-11-06 14:05:00,194.82,194.82,194.54,194.64,6294.0,188.4296,188.4296,188.1588,188.2556,6294.0
2023-11-06 14:10:00,194.64,194.82,194.61,194.78,7363.0,188.2556,188.4296,188.2265,188.391,7363.0
2023-11-06 14:15:00,194.73,194.92,194.68,194.9,7892.0,188.3426,188.5264,188.2942,188.507,7892.0
2023-11-06 14:20:00,194.92,194.92,194.54,194.72,10304.0,188.5264,188.5264,188.1588,188.3329,10304.0
2023-11-06 14:25:00,194.69,194.84,194.68,194.81,6851.0,188.3039,188.449,188.2942,188.42,6851.0
2023-11-06 14:30:00,194.81,195.06,194.58,195.04,7106.0,188.42,188.6618,188.1975,188.6424,7106.0
2023-11-06 14:35:00,195.04,195.07,194.74,194.8,37358.0,188.6424,188.6714,188.3523,188.4103,37358.0
2023-11-06 14:40:00,194.86,195.2,194.85,195.11,9002.0,188.4683,188.7972,188.4587,188.7101,9002.0
2023-11-06 14:45:00,195.11,195.26,194.95,195.21,6603.0,188.7101,188.8552,188.5554,188.8069,6603.0
2023-11-06 14:50:00,195.23,195.29,195.09,195.11,6830.0,188.8262,188.8842,188.6908,188.7101,6830.0
2023-11-06 14:55:00,195.14,195.37,195.14,195.36,8112.0,188.7392,188.9616,188.7392,188.9519,8112.0
2023-11-06 15:00:00,195.37,195.5,195.32,195.5,6216.0,188.9616,189.0873,188.9132,189.0873,6216.0
2023-11-06 15:05:00,195.52,195.74,195.41,195.46,5387.0,189.1067,189.3195,189.0003,189.0487,5387.0
2023-11-06 15:10:00,195.54,195.71,195.32,195.37,9697.0,189.126,189.2905,188.9132,188.9616,9697.0
2023-11-06 15:15:00,195.3,195.3,194.96,195.03,8526.0,188.8939,188.8939,188.5651,188.6328,8526.0
2023-11-06 15:20:00,195.03,195.38,195.02,195.34,14935.0,188.6328,188.9713,188.6231,188.9326,14935.0
2023-11-06 15:25:00,195.26,195.37,195.21,195.29,18932.0,188.8552,188.9616,188.8069,188.8842,18932.0
2023-11-06 15:30:00,195.29,195.41,195.15,195.19,13140.0,188.8842,189.0003,188.7488,188.7875,13140.0
2023-11-06 15:35:00,195.04,195.3,195.04,195.22,5572.0,188.6424,188.8939,188.6424,188.8165,5572.0
2023-11-06 15:40:00,195.22,195.25,195.1,195.15,8372.0,188.8165,188.8455,188.7005,188.7488,8372.0
2023-11-06 15:45:00,195.08,195.2,195.01,195.06,12188.0,188.6811,188.7972,188.6134,188.6618,12188.0
2023-11-06 15:50:00,195.09,195.36,195.06,195.13,31002.0,188.6908,188.9519,188.6618,188.7295,31002.0
2023-11-06 15:55:00,195.09,195.45,195.06,195.33,45567.0,188.6908,189.039,188.6618,188.9229,45567.0
2023-11-07 09:30:00,194.39,194.95,193.54,193.88,9510.0,188.0138,188.5554,187.1916,187.5205,9510.0
2023-11-07 09:35:00,193.8,194.16,193.7,194.02,7699.0,187.4431,187.7913,187.3464,187.6559,7699.0
2023-11-07 09:40:00,194.0,194.25,193.79,194.06,4200.0,187.6365,187.8783,187.4334,187.6946,4200.0
2023-11-07 09:45:00,194.14,194.6,193.92,194.45,3772.0,187.772,188.2169,187.5592,188.0718,3772.0
2023-11-07 09:50:00,194.58,194.88,194.51,194.51,2865.0,188.1975,188.4877,188.1298,188.1298,2865.0
2023-11-07 09:55:00,194.52,195.13,194.52,194.98,7187.0,188.1395,188.7295,188.1395,188.5844,7187.0
2023-11-07 10:00:00,195.02,195.27,194.4,194.49,2986.0,188.6231,188.8649,188.0234,188.1105,2986.0
2023-11-07 10:05:00,194.28,194.42,193.99,194.04,3978.0,187.9074,188.0428,187.6269,187.6752,3978.0
2023-11-07 10:10:00,193.99,194.23,193.95,194.07,5716.0,187.6269,187.859,187.5882,187.7042,5716.0
2023-11-07 10:15:00,194.11,194.2,193.99,194.18,4208.0,187.7429,187.83,187.6269,187.8106,4208.0
2023-11-07 10:20:00,194.09,194.23,193.91,194.13,3070.0,187.7236,187.859,187.5495,187.7623,3070.0
2023-11-07 10:25:00,194.25,194.67,194.25,194.46,2076.0,187.8783,188.2846,187.8783,188.0815,2076.0
2023-11-07 10:30:00,194.53,194.9,194.52,194.9,8751.0,188.1492,188.507,188.1395,188.507,8751.0
2023-11-07 10:35:00,194.88,194.89,194.56,194.59,1544.0,188.4877,188.4974,188.1782,188.2072,1544.0
2023-11-07 10:40:00,194.69,195.04,194.6,195.01,7566.0,188.3039,188.6424,188.2169,188.6134,7566.0
2023-11-07 10:45:00,194.96,195.05,194.81,195.02,4256.0,188.5651,188.6521,188.42,188.6231,4256.0
2023-11-07 10:50:00,194.97,195.01,194.81,194.81,1808.0,188.5747,188.6134,188.42,188.42,1808.0
2023-11-07 10:55:00,194.93,194.93,194.55,194.85,3821.0,188.536,188.536,188.1685,188.4587,3821.0
2023-11-07 11:00:00,194.85,195.03,194.85,194.9,1158.0,188.4587,188.6328,188.4587,188.507,1158.0
2023-11-07 11:05:00,194.87,195.09,194.75,194.75,3046.0,188.478,188.6908,188.3619,188.3619,3046.0
2023-11-07 11:10:00,194.66,195.0,194.66,194.96,3326.0,188.2749,188.6037,188.2749,188.5651,3326.0
2023-11-07 11:15:00,194.93,195.08,194.93,195.07,2568.0,188.536,188.6811,188.536,188.6714,2568.0
2023-11-07 11:20:00,195.0,195.0,194.84,194.84,440.0,188.6037,188.6037,188.449,188.449,440.0
2023-11-07 11:25:00,194.76,195.0,194.62,195.0,2243.0,188.3716,188.6037,188.2362,188.6037,2243.0
2023-11-07 11:30:00,195.0,195.1,194.88,194.88,7876.0,188.6037,188.7005,188.4877,188.4877,7876.0
2023-11-07 11:35:00,194.9,194.99,194.81,194.81,6084.0,188.507,188.5941,188.42,188.42,6084.0
2023-11-07 11:40:00,194.7,195.0,194.67,194.76,3724.0,188.3136,188.6037,188.2846,188.3716,3724.0
2023-11-07 11:45:00,194.68,194.86,194.53,194.58,2184.0,188.2942,188.4683,188.1492,188.1975,2184.0
2023-11-07 11:50:00,194.46,194.74,194.45,194.69,4247.0,188.0815,188.3523,188.0718,188.3039,4247.0
2023-11-07 11:55:00,194.69,194.69,194.49,194.63,2805.0,188.3039,188.3039,188.1105,188.2459,2805.0
2023-11-07 12:00:00,194.59,194.59,194.42,194.49,4239.0,188.2072,188.2072,188.0428,188.1105,4239.0
2023-11-07 12:05:00,194.51,194.53,194.44,194.48,2318.0,188.1298,188.1492,188.0621,188.1008,2318.0
2023-11-07 12:10:00,194.48,194.53,194.38,194.47,10700.0,188.1008,188.1492,188.0041,188.0911,10700.0
2023-11-07 12:15:00,194.5,194.51,194.2,194.21,5978.0,188.1201,188.1298,187.83,187.8397,5978.0
2023-11-07 12:20:00,194.17,194.22,194.09,194.22,1627.0,187.801,187.8493,187.7236,187.8493,1627.0
2023-11-07 12:25:00,194.22,194.32,193.97,194.03,3166.0,187.8493,187.946,187.6075,187.6656,3166.0
2023-11-07 12:30:00,193.9,193.96,193.58,193.69,3651.0,187.5398,187.5979,187.2303,187.3367,3651.0
2023-11-07 12:35:00,193.68,193.68,193.47,193.63,2366.0,187.327,187.327,187.1239,187.2787,2366.0
2023-11-07 12:40:00,193.64,193.68,193.55,193.55,1660.0,187.2884,187.327,187.2013,187.2013,1660.0
2023-11-07 12:45:00,193.53,193.72,193.48,193.53,5544.0,187.182,187.3657,187.1336,187.182,5544.0
2023-11-07 12:50:00,193.56,193.64,193.42,193.43,3079.0,187.211,187.2884,187.0756,187.0852,3079.0
2023-11-07 12:55:00,193.43,193.55,193.42,193.55,3763.0,187.0852,187.2013,187.0756,187.2013,3763.0
2023-11-07 13:00:00,193.53,193.53,193.44,193.5,704.0,187.182,187.182,187.0949,187.1529,704.0
2023-11-07 13:05:00,193.42,193.59,193.32,193.56,2839.0,187.0756,187.24,186.9788,187.211,2839.0
2023-11-07 13:10:00,193.47,193.64,193.47,193.63,1000.0,187.1239,187.2884,187.1239,187.2787,1000.0
2023-11-07 13:15:00,193.56,193.69,193.48,193.65,1308.0,187.211,187.3367,187.1336,187.298,1308.0
2023-11-07 13:20:00,193.63,193.66,193.57,193.66,1025.0,187.2787,187.3077,187.2206,187.3077,1025.0
2023-11-07 13:25:00,193.74,193.95,193.74,193.87,2575.0,187.3851,187.5882,187.3851,187.5108,2575.0
2023-11-07 13:30:00,193.84,194.06,193.84,194.06,1736.0,187.4818,187.6946,187.4818,187.6946,1736.0
2023-11-07 13:35:00,194.06,194.25,193.99,194.03,4088.0,187.6946,187.8783,187.6269,187.6656,4088.0
2023-11-07 13:40:00,193.91,194.02,193.72,193.72,7315.0,187.5495,187.6559,187.3657,187.3657,7315.0
2023-11-07 13:45:00,193.79,193.99,193.7,193.7,8913.0,187.4334,187.6269,187.3464,187.3464,8913.0
2023-11-07 13:50:00,193.56,193.57,193.37,193.38,1506.0,187.211,187.2206,187.0272,187.0369,1506.0
2023-11-07 13:55:00,193.37,193.52,193.21,193.51,2670.0,187.0272,187.1723,186.8725,187.1626,2670.0
2023-11-07 14:00:00,193.52,193.52,193.3,193.3,2162.0,187.1723,187.1723,186.9595,186.9595,2162.0
2023-11-07 14:05:00,193.28,193.28,193.0,193.17,3366.0,186.9402,186.9402,186.6693,186.8338,3366.0
2023-11-07 14:10:00,193.22,193.33,193.17,193.25,1974.0,186.8821,186.9885,186.8338,186.9111,1974.0
2023-11-07 14:15:00,193.18,193.3,193.12,193.3,5501.0,186.8434,186.9595,186.7854,186.9595,5501.0
2023-11-07 14:20:00,193.32,193.52,193.3,193.49,2858.0,186.9788,187.1723,186.9595,187.1433,2858.0
2023-11-07 14:25:00,193.53,193.65,193.41,193.44,3304.0,187.182,187.298,187.0659,187.0949,3304.0
2023-11-07 14:30:00,193.41,193.45,193.29,193.39,2223.0,187.0659,187.1046,186.9498,187.0466,2223.0
2023-11-07 14:35:00,193.41,193.42,193.16,193.17,3966.0,187.0659,187.0756,186.8241,186.8338,3966.0
2023-11-07 14:40:00,193.24,193.41,193.23,193.33,4342.0,186.9015,187.0659,186.8918,186.9885,4342.0
2023-11-07 14:45:00,193.3,193.69,193.3,193.42,4348.0,186.9595,187.3367,186.9595,187.0756,4348.0
2023-11-07 14:50:00,193.39,193.62,193.39,193.62,3330.0,187.0466,187.269,187.0466,187.269,3330.0
2023-11-07 14:55:00,193.6,193.75,193.52,193.68,11593.0,187.2497,187.3947,187.1723,187.327,11593.0
2023-11-07 15:00:00,193.68,193.95,193.57,193.92,7079.0,187.327,187.5882,187.2206,187.5592,7079.0
2023-11-07 15:05:00,193.86,193.96,193.79,193.87,5828.0,187.5011,187.5979,187.4334,187.5108,5828.0
2023-11-07 15:10:00,193.84,193.97,193.84,193.97,2938.0,187.4818,187.6075,187.4818,187.6075,2938.0
2023-11-07 15:15:00,193.96,194.01,193.82,194.0,8138.0,187.5979,187.6462,187.4624,187.6365,8138.0
2023-11-07 15:20:00,193.96,194.1,193.89,193.89,2950.0,187.5979,187.7333,187.5302,187.5302,2950.0
2023-11-07 15:25:00,193.88,194.19,193.87,194.06,23625.0,187.5205,187.8203,187.5108,187.6946,23625.0
2023-11-07 15:30:00,194.04,194.17,193.98,194.0,10463.0,187.6752,187.801,187.6172,187.6365,10463.0
2023-11-07 15:35:00,194.0,194.34,193.95,194.28,5490.0,187.6365,187.9654,187.5882,187.9074,5490.0
2023-11-07 15:40:00,194.28,194.5,194.28,194.46,4837.0,187.9074,188.1201,187.9074,188.0815,4837.0
2023-11-07 15:45:00,194.43,194.43,194.11,194.13,10798.0,188.0524,188.0524,187.7429,187.7623,10798.0
2023-11-07 15:50:00,194.1,194.29,193.99,194.22,96020.0,187.7333,187.917,187.6269,187.8493,96020.0
2023-11-07 15:55:00,194.2,194.5,194.17,194.4,108434.0,187.83,188.1201,187.801,188.0234,108434.0
2023-11-08 09:30:00,195.52,195.98,194.95,195.16,52918.0,189.1067,189.5516,188.5554,188.7585,52918.0
2023-11-08 09:35:00,195.0,195.61,194.38,195.61,9998.0,188.6037,189.1937,188.0041,189.1937,9998.0
2023-11-08 09:40:00,195.31,195.31,194.9,194.9,3540.0,188.9036,188.9036,188.507,188.507,3540.0
2023-11-08 09:45:00,194.9,195.73,194.9,195.66,16735.0,188.507,189.3098,188.507,189.2421,16735.0
2023-11-08 09:50:00,195.75,195.85,195.32,195.37,12895.0,189.3291,189.4259,188.9132,188.9616,12895.0
2023-11-08 09:55:00,195.03,195.33,194.91,195.06,1702.0,188.6328,188.9229,188.5167,188.6618,1702.0
2023-11-08 10:00:00,195.03,195.71,194.92,195.34,4904.0,188.6328,189.2905,188.5264,188.9326,4904.0
2023-11-08 10:05:00,195.36,195.53,195.34,195.45,1272.0,188.9519,189.1164,188.9326,189.039,1272.0
2023-11-08 10:10:00,195.38,195.75,195.35,195.75,2989.0,188.9713,189.3291,188.9423,189.3291,2989.0
2023-11-08 10:15:00,195.56,195.86,195.53,195.82,2531.0,189.1454,189.4355,189.1164,189.3968,2531.0
2023-11-08 10:20:00,195.66,195.81,195.57,195.81,3293.0,189.2421,189.3872,189.155,189.3872,3293.0
2023-11-08 10:25:00,195.8,195.86,195.58,195.86,2401.0,189.3775,189.4355,189.1647,189.4355,2401.0
2023-11-08 10:30:00,195.79,195.84,195.58,195.67,2017.0,189.3678,189.4162,189.1647,189.2518,2017.0
2023-11-08 10:35:00,195.67,195.67,195.46,195.46,2457.0,189.2518,189.2518,189.0487,189.0487,2457.0
2023-11-08 10:40:00,195.38,195.62,195.37,195.55,1600.0,188.9713,189.2034,188.9616,189.1357,1600.0
2023-11-08 10:45:00,195.38,195.38,195.09,195.22,1298.0,188.9713,188.9713,188.6908,188.8165,1298.0
2023-11-08 10:50:00,195.26,195.26,194.98,195.03,1400.0,188.8552,188.8552,188.5844,188.6328,1400.0
2023-11-08 10:55:00,195.03,195.04,194.85,194.99,2131.0,188.6328,188.6424,188.4587,188.5941,2131.0
2023-11-08 11:00:00,195.0,195.18,194.96,195.05,4525.0,188.6037,188.7778,188.5651,188.6521,4525.0
2023-11-08 11:05:00,195.05,195.12,194.72,194.76,15300.0,188.6521,188.7198,188.3329,188.3716,15300.0
2023-11-08 11:10:00,194.82,195.29,194.82,195.09,3742.0,188.4296,188.8842,188.4296,188.6908,3742.0
2023-11-08 11:15:00,195.11,195.6,195.05,195.37,3848.0,188.7101,189.1841,188.6521,188.9616,3848.0
2023-11-08 11:20:00,195.26,195.34,194.94,195.03,39017.0,188.8552,188.9326,188.5457,188.6328,39017.0
2023-11-08 11:25:00,195.05,195.22,195.02,195.22,4434.0,188.6521,188.8165,188.6231,188.8165,4434.0
2023-11-08 11:30:00,195.08,195.15,195.0,195.15,54504.0,188.6811,188.7488,188.6037,188.7488,54504.0
2023-11-08 11:35:00,195.16,195.16,194.97,195.08,18904.0,188.7585,188.7585,188.5747,188.6811,18904.0
2023-11-08 11:40:00,195.09,195.35,195.09,195.34,1610.0,188.6908,188.9423,188.6908,188.9326,1610.0
2023-11-08 11:45:00,195.33,195.6,195.29,195.3,18381.0,188.9229,189.1841,188.8842,188.8939,18381.0
2023-11-08 11:50:00,195.29,195.42,195.19,195.4,1400.0,188.8842,189.01,188.7875,188.9906,1400.0
2023-11-08 11:55:00,195.31,195.39,195.08,195.1,2007.0,188.9036,188.981,188.6811,188.7005,2007.0
2023-11-08 12:00:00,195.19,195.31,195.0,195.3,27291.0,188.7875,188.9036,188.6037,188.8939,27291.0
2023-11-08 12:05:00,195.16,195.22,195.0,195.06,24360.0,188.7585,188.8165,188.6037,188.6618,24360.0
2023-11-08 12:10:00,195.1,195.2,195.03,195.03,6251.0,188.7005,188.7972,188.6328,188.6328,6251.0
2023-11-08 12:15:00,195.02,195.28,195.0,195.07,10579.0,188.6231,188.8746,188.6037,188.6714,10579.0
2023-11-08 12:20:00,195.15,195.29,194.91,194.91,8678.0,188.7488,188.8842,188.5167,188.5167,8678.0
2023-11-08 12:25:00,194.84,194.84,194.31,194.53,1310.0,188.449,188.449,187.9364,188.1492,1310.0
2023-11-08 12:30:00,194.41,194.68,194.21,194.5,5592.0,188.0331,188.2942,187.8397,188.1201,5592.0
2023-11-08 12:35:00,194.51,194.66,194.5,194.63,64846.0,188.1298,188.2749,188.1201,188.2459,64846.0
2023-11-08 12:40:00,194.56,194.73,194.5,194.64,22387.0,188.1782,188.3426,188.1201,188.2556,22387.0
2023-11-08 12:45:00,194.62,194.74,194.5,194.51,2724.0,188.2362,188.3523,188.1201,188.1298,2724.0
2023-11-08 12:50:00,194.62,194.72,194.52,194.53,3921.0,188.2362,188.3329,188.1395,188.1492,3921.0
2023-11-08 12:55:00,194.53,194.73,194.51,194.69,4983.0,188.1492,188.3426,188.1298,188.3039,4983.0
2023-11-08 13:00:00,194.75,194.94,194.64,194.72,7112.0,188.3619,188.5457,188.2556,188.3329,7112.0
2023-11-08 13:05:00,194.77,194.77,194.56,194.56,700.0,188.3813,188.3813,188.1782,188.1782,700.0
2023-11-08 13:10:00,194.56,194.72,194.5,194.72,9192.0,188.1782,188.3329,188.1201,188.3329,9192.0
2023-11-08 13:15:00,194.71,194.78,194.5,194.55,6632.0,188.3233,188.391,188.1201,188.1685,6632.0
2023-11-08 13:20:00,194.51,194.64,194.5,194.61,10638.0,188.1298,188.2556,188.1201,188.2265,10638.0
2023-11-08 13:25:00,194.58,194.66,194.5,194.51,10564.0,188.1975,188.2749,188.1201,188.1298,10564.0
2023-11-08 13:30:00,194.52,194.58,194.5,194.5,2944.0,188.1395,188.1975,188.1201,188.1201,2944.0
2023-11-08 13:35:00,194.53,194.61,194.32,194.53,80640.0,188.1492,188.2265,187.946,188.1492,80640.0
2023-11-08 13:40:00,194.5,194.59,194.5,194.51,20225.0,188.1201,188.2072,188.1201,188.1298,20225.0
2023-11-08 13:45:00,194.56,194.58,194.5,194.5,17334.0,188.1782,188.1975,188.1201,188.1201,17334.0
2023-11-08 13:50:00,194.54,194.61,194.5,194.58,47217.0,188.1588,188.2265,188.1201,188.1975,47217.0
2023-11-08 13:55:00,194.63,194.74,194.52,194.6,4725.0,188.2459,188.3523,188.1395,188.2169,4725.0
2023-11-08 14:00:00,194.56,194.66,194.52,194.66,12006.0,188.1782,188.2749,188.1395,188.2749,12006.0
2023-11-08 14:05:00,194.64,194.64,194.5,194.53,47308.0,188.2556,188.2556,188.1201,188.1492,47308.0
2023-11-08 14:10:00,194.52,194.54,194.5,194.5,8196.0,188.1395,188.1588,188.1201,188.1201,8196.0
2023-11-08 14:15:00,194.5,194.63,194.5,194.59,12435.0,188.1201,188.2459,188.1201,188.2072,12435.0
2023-11-08 14:20:00,194.64,194.64,194.51,194.51,3760.0,188.2556,188.2556,188.1298,188.1298,3760.0
2023-11-08 14:25:00,194.52,194.56,194.5,194.5,7507.0,188.1395,188.1782,188.1201,188.1201,7507.0
2023-11-08 14:30:00,194.5,194.57,194.5,194.57,20913.0,188.1201,188.1878,188.1201,188.1878,20913.0
2023-11-08 14:35:00,194.57,194.78,194.57,194.78,3908.0,188.1878,188.391,188.1878,188.391,3908.0
2023-11-08 14:40:00,194.74,194.79,194.66,194.66,1475.0,188.3523,188.4006,188.2749,188.2749,1475.0
2023-11-08 14:45:00,194.66,194.72,194.59,194.65,3837.0,188.2749,188.3329,188.2072,188.2652,3837.0
2023-11-08 14:50:00,194.65,194.79,194.62,194.73,3781.0,188.2652,188.4006,188.2362,188.3426,3781.0
2023-11-08 14:55:00,194.76,194.81,194.64,194.64,4063.0,188.3716,188.42,188.2556,188.2556,4063.0
2023-11-08 15:00:00,194.73,194.97,194.66,194.95,3087.0,188.3426,188.5747,188.2749,188.5554,3087.0
2023-11-08 15:05:00,194.89,194.89,194.72,194.72,1756.0,188.4974,188.4974,188.3329,188.3329,1756.0
2023-11-08 15:10:00,194.65,194.68,194.64,194.64,1400.0,188.2652,188.2942,188.2556,188.2556,1400.0
2023-11-08 15:15:00,194.64,194.98,194.6,194.78,7565.0,188.2556,188.5844,188.2169,188.391,7565.0
2023-11-08 15:20:00,194.77,194.91,194.75,194.81,4403.0,188.3813,188.5167,188.3619,188.42,4403.0
2023-11-08 15:25:00,194.8,194.88,194.75,194.82,2759.0,188.4103,188.4877,188.3619,188.4296,2759.0
2023-11-08 15:30:00,194.74,195.08,194.69,194.99,12881.0,188.3523,188.6811,188.3039,188.5941,12881.0
2023-11-08 15:35:00,194.95,195.17,194.85,194.92,13343.0,188.5554,188.7682,188.4587,188.5264,13343.0
2023-11-08 15:40:00,194.89,195.34,194.89,195.13,13224.0,188.4974,188.9326,188.4974,188.7295,13224.0
2023-11-08 15:45:00,195.15,195.23,195.03,195.07,7920.0,188.7488,188.8262,188.6328,188.6714,7920.0
2023-11-08 15:50:00,195.09,195.17,194.84,194.9,14206.0,188.6908,188.7682,188.449,188.507,14206.0
2023-11-08 15:55:00,194.92,194.94,194.69,194.9,74094.0,188.5264,188.5457,188.3039,188.507,74094.0
2023-11-09 09:30:00,195.66,196.0,194.15,194.65,22731.0,189.2421,189.5709,187.7816,188.2652,22731.0
2023-11-09 09:35:00,194.37,194.37,193.82,193.98,1272.0,187.9944,187.9944,187.4624,187.6172,1272.0
2023-11-09 09:40:00,194.23,195.05,194.21,195.05,2084.0,187.859,188.6521,187.8397,188.6521,2084.0
2023-11-09 09:45:00,195.02,195.09,194.31,194.68,5765.0,188.6231,188.6908,187.9364,188.2942,5765.0
2023-11-09 09:50:00,194.44,194.57,194.32,194.34,862.0,188.0621,188.1878,187.946,187.9654,862.0
2023-11-09 09:55:00,194.37,194.52,193.88,194.49,9110.0,187.9944,188.1395,187.5205,188.1105,9110.0
2023-11-09 10:00:00,194.45,194.91,194.45,194.68,9059.0,188.0718,188.5167,188.0718,188.2942,9059.0
2023-11-09 10:05:00,194.54,194.71,194.22,194.23,7014.0,188.1588,188.3233,187.8493,187.859,7014.0
2023-11-09 10:10:00,193.99,194.55,193.98,194.1,4931.0,187.6269,188.1685,187.6172,187.7333,4931.0
2023-11-09 10:15:00,193.84,193.86,193.79,193.86,12700.0,187.4818,187.5011,187.4334,187.5011,12700.0
2023-11-09 10:20:00,193.86,194.2,193.86,194.18,1904.0,187.5011,187.83,187.5011,187.8106,1904.0
2023-11-09 10:25:00,194.15,194.42,194.15,194.33,4013.0,187.7816,188.0428,187.7816,187.9557,4013.0
2023-11-09 10:30:00,194.31,194.44,194.3,194.4,3385.0,187.9364,188.0621,187.9267,188.0234,3385.0
2023-11-09 10:35:00,194.25,194.51,194.23,194.27,2596.0,187.8783,188.1298,187.859,187.8977,2596.0
2023-11-09 10:40:00,194.23,194.5,194.17,194.34,3480.0,187.859,188.1201,187.801,187.9654,3480.0
2023-11-09 10:45:00,194.35,194.48,194.33,194.33,3382.0,187.9751,188.1008,187.9557,187.9557,3382.0
2023-11-09 10:50:00,194.33,194.35,194.23,194.23,1525.0,187.9557,187.9751,187.859,187.859,1525.0
2023-11-09 10:55:00,194.3,194.46,194.29,194.29,2477.0,187.9267,188.0815,187.917,187.917,2477.0
2023-11-09 11:00:00,194.28,194.54,194.27,194.47,4683.0,187.9074,188.1588,187.8977,188.0911,4683.0
2023-11-09 11:05:00,194.47,194.76,194.46,194.7,2155.0,188.0911,188.3716,188.0815,188.3136,2155.0
2023-11-09 11:10:00,194.67,194.82,194.67,194.82,1300.0,188.2846,188.4296,188.2846,188.4296,1300.0
2023-11-09 11:15:00,194.83,195.31,194.69,194.87,6305.0,188.4393,188.9036,188.3039,188.478,6305.0
2023-11-09 11:20:00,194.77,194.79,194.58,194.73,1378.0,188.3813,188.4006,188.1975,188.3426,1378.0
2023-11-09 11:25:00,194.51,194.82,194.51,194.8,1126.0,188.1298,188.4296,188.1298,188.4103,1126.0
2023-11-09 11:30:00,194.79,194.92,194.76,194.82,2889.0,188.4006,188.5264,188.3716,188.4296,2889.0
2023-11-09 11:35:00,194.94,195.1,194.66,194.74,4703.0,188.5457,188.7005,188.2749,188.3523,4703.0
2023-11-09 11:40:00,194.66,195.04,194.66,194.98,4425.0,188.2749,188.6424,188.2749,188.5844,4425.0
2023-11-09 11:45:00,195.01,195.06,194.79,194.83,3162.0,188.6134,188.6618,188.4006,188.4393,3162.0
2023-11-09 11:50:00,194.79,195.01,194.71,195.0,5943.0,188.4006,188.6134,188.3233,188.6037,5943.0
2023-11-09 11:55:00,195.03,195.29,194.9,195.04,41137.0,188.6328,188.8842,188.507,188.6424,41137.0
2023-11-09 12:00:00,195.05,195.21,194.97,195.17,4245.0,188.6521,188.8069,188.5747,188.7682,4245.0
2023-11-09 12:05:00,195.19,195.33,195.0,195.3,20861.0,188.7875,188.9229,188.6037,188.8939,20861.0
2023-11-09 12:10:00,195.38,195.44,195.07,195.16,16098.0,188.9713,189.0293,188.6714,188.7585,16098.0
2023-11-09 12:15:00,195.16,195.21,195.03,195.17,3982.0,188.7585,188.8069,188.6328,188.7682,3982.0
2023-11-09 12:20:00,195.11,195.36,194.99,195.28,11171.0,188.7101,188.9519,188.5941,188.8746,11171.0
2023-11-09 12:25:00,195.19,195.45,195.19,195.41,5991.0,188.7875,189.039,188.7875,189.0003,5991.0
2023-11-09 12:30:00,195.36,195.43,195.18,195.19,4076.0,188.9519,189.0196,188.7778,188.7875,4076.0
2023-11-09 12:35:00,195.22,195.59,195.22,195.34,9122.0,188.8165,189.1744,188.8165,188.9326,9122.0
2023-11-09 12:40:00,195.43,195.48,195.43,195.43,650.0,189.0196,189.068,189.0196,189.0196,650.0
2023-11-09 12:45:00,195.43,195.48,195.27,195.28,3974.0,189.0196,189.068,188.8649,188.8746,3974.0
2023-11-09 12:50:00,195.29,195.44,195.29,195.34,2400.0,188.8842,189.0293,188.8842,188.9326,2400.0
2023-11-09 12:55:00,195.29,195.41,195.26,195.31,1016.0,188.8842,189.0003,188.8552,188.9036,1016.0
2023-11-09 13:00:00,195.34,195.34,194.55,194.76,4800.0,188.9326,188.9326,188.1685,188.3716,4800.0
2023-11-09 13:05:00,194.55,194.56,194.35,194.36,823.0,188.1685,188.1782,187.9751,187.9847,823.0
2023-11-09 13:10:00,194.36,194.84,194.36,194.73,1527.0,187.9847,188.449,187.9847,188.3426,1527.0
2023-11-09 13:15:00,194.88,194.88,194.53,194.62,800.0,188.4877,188.4877,188.1492,188.2362,800.0
2023-11-09 13:20:00,194.6,194.77,194.6,194.77,2073.0,188.2169,188.3813,188.2169,188.3813,2073.0
2023-11-09 13:25:00,194.65,194.85,194.63,194.64,1074.0,188.2652,188.4587,188.2459,188.2556,1074.0
2023-11-09 13:30:00,194.66,194.66,194.27,194.51,2048.0,188.2749,188.2749,187.8977,188.1298,2048.0
2023-11-09 13:35:00,194.47,194.47,194.41,194.41,200.0,188.0911,188.0911,188.0331,188.0331,200.0
2023-11-09 13:40:00,194.38,194.43,194.11,194.12,3583.0,188.0041,188.0524,187.7429,187.7526,3583.0
2023-11-09 13:45:00,194.27,194.28,194.09,194.09,500.0,187.8977,187.9074,187.7236,187.7236,500.0
2023-11-09 13:50:00,194.09,194.15,193.94,194.05,2450.0,187.7236,187.7816,187.5785,187.6849,2450.0
2023-11-09 13:55:00,194.11,194.16,193.73,193.89,2443.0,187.7429,187.7913,187.3754,187.5302,2443.0
2023-11-09 14:00:00,193.83,193.83,193.65,193.71,2149.0,187.4721,187.4721,187.298,187.3561,2149.0
2023-11-09 14:05:00,193.71,193.79,193.46,193.71,2610.0,187.3561,187.4334,187.1143,187.3561,2610.0
2023-11-09 14:10:00,193.63,193.66,193.38,193.56,2882.0,187.2787,187.3077,187.0369,187.211,2882.0
2023-11-09 14:15:00,193.34,193.6,193.27,193.29,1500.0,186.9982,187.2497,186.9305,186.9498,1500.0
2023-11-09 14:20:00,193.37,193.71,193.26,193.71,4566.0,187.0272,187.3561,186.9208,187.3561,4566.0
2023-11-09 14:25:00,193.7,193.89,193.68,193.81,4258.0,187.3464,187.5302,187.327,187.4528,4258.0
2023-11-09 14:30:00,193.84,193.84,193.35,193.35,4263.0,187.4818,187.4818,187.0079,187.0079,4263.0
2023-11-09 14:35:00,193.31,193.5,193.15,193.5,4727.0,186.9692,187.1529,186.8144,187.1529,4727.0
2023-11-09 14:40:00,193.49,193.49,193.34,193.42,3900.0,187.1433,187.1433,186.9982,187.0756,3900.0
2023-11-09 14:45:00,193.47,193.92,193.4,193.84,24636.0,187.1239,187.5592,187.0562,187.4818,24636.0
2023-11-09 14:50:00,193.86,193.86,193.64,193.68,3023.0,187.5011,187.5011,187.2884,187.327,3023.0
2023-11-09 14:55:00,193.72,193.89,193.59,193.71,6422.0,187.3657,187.5302,187.24,187.3561,6422.0
2023-11-09 15:00:00,193.6,193.66,193.42,193.52,3731.0,187.2497,187.3077,187.0756,187.1723,3731.0
2023-11-09 15:05:00,193.53,193.94,193.49,193.93,8989.0,187.182,187.5785,187.1433,187.5688,8989.0
2023-11-09 15:10:00,193.94,194.0,193.82,193.89,1230.0,187.5785,187.6365,187.4624,187.5302,1230.0
2023-11-09 15:15:00,193.92,193.98,193.88,193.92,3521.0,187.5592,187.6172,187.5205,187.5592,3521.0
2023-11-09 15:20:00,193.63,193.66,193.63,193.66,500.0,187.2787,187.3077,187.2787,187.3077,500.0
2023-11-09 15:25:00,193.56,193.81,193.52,193.7,41907.0,187.211,187.4528,187.1723,187.3464,41907.0
2023-11-09 15:30:00,193.77,193.86,193.7,193.86,5571.0,187.4141,187.5011,187.3464,187.5011,5571.0
2023-11-09 15:35:00,193.85,193.91,193.79,193.79,2646.0,187.4915,187.5495,187.4334,187.4334,2646.0
2023-11-09 15:40:00,193.78,194.0,193.78,193.9,3906.0,187.4238,187.6365,187.4238,187.5398,3906.0
2023-11-09 15:45:00,193.86,194.01,193.81,193.88,5142.0,187.5011,187.6462,187.4528,187.5205,5142.0
2023-11-09 15:50:00,193.83,194.06,193.69,193.83,21773.0,187.4721,187.6946,187.3367,187.4721,21773.0
2023-11-09 15:55:00,193.83,193.94,193.79,193.82,92548.0,187.4721,187.5785,187.4334,187.4624,92548.0
2023-11-10 09:30:00,194.58,195.01,193.92,194.27,9966.0,188.1975,188.6134,187.5592,187.8977,9966.0
2023-11-10 09:35:00,194.32,194.88,193.82,194.87,7496.0,187.946,188.4877,187.4624,188.478,7496.0
2023-11-10 09:40:00,194.69,195.2,194.36,194.36,13150.0,188.3039,188.7972,187.9847,187.9847,13150.0
2023-11-10 09:45:00,194.27,194.8,194.26,194.8,584.0,187.8977,188.4103,187.888,188.4103,584.0
2023-11-10 09:50:00,194.79,194.79,194.52,194.58,3106.0,188.4006,188.4006,188.1395,188.1975,3106.0
2023-11-10 09:55:00,194.39,194.57,193.89,194.1,7046.0,188.0138,188.1878,187.5302,187.7333,7046.0
2023-11-10 10:00:00,194.07,194.07,193.82,193.99,2102.0,187.7042,187.7042,187.4624,187.6269,2102.0
2023-11-10 10:05:00,193.99,195.0,193.98,195.0,3453.0,187.6269,188.6037,187.6172,188.6037,3453.0
2023-11-10 10:10:00,195.0,195.09,194.66,194.66,4174.0,188.6037,188.6908,188.2749,188.2749,4174.0
2023-11-10 10:15:00,194.7,194.9,194.57,194.83,2910.0,188.3136,188.507,188.1878,188.4393,2910.0
2023-11-10 10:20:00,194.7,194.99,194.43,194.43,2575.0,188.3136,188.5941,188.0524,188.0524,2575.0
2023-11-10 10:25:00,194.42,195.04,194.42,194.99,11238.0,188.0428,188.6424,188.0428,188.5941,11238.0
2023-11-10 10:30:00,194.85,194.89,194.3,194.38,6362.0,188.4587,188.4974,187.9267,188.0041,6362.0
2023-11-10 10:35:00,194.42,194.59,194.12,194.59,9415.0,188.0428,188.2072,187.7526,188.2072,9415.0
2023-11-10 10:40:00,194.44,194.74,194.43,194.56,2988.0,188.0621,188.3523,188.0524,188.1782,2988.0
2023-11-10 10:45:00,194.59,195.01,194.59,194.84,3592.0,188.2072,188.6134,188.2072,188.449,3592.0
2023-11-10 10:50:00,194.9,195.13,194.68,194.68,6577.0,188.507,188.7295,188.2942,188.2942,6577.0
2023-11-10 10:55:00,194.68,194.96,194.59,194.59,5675.0,188.2942,188.5651,188.2072,188.2072,5675.0
2023-11-10 11:00:00,194.52,195.04,194.51,195.04,1904.0,188.1395,188.6424,188.1298,188.6424,1904.0
2023-11-10 11:05:00,195.04,195.15,194.83,194.85,3851.0,188.6424,188.7488,188.4393,188.4587,3851.0
2023-11-10 11:10:00,194.78,195.13,194.78,195.03,5264.0,188.391,188.7295,188.391,188.6328,5264.0
2023-11-10 11:15:00,195.03,195.2,194.91,194.94,30168.0,188.6328,188.7972,188.5167,188.5457,30168.0
2023-11-10 11:20:00,195.07,195.2,194.88,195.09,79123.0,188.6714,188.7972,188.4877,188.6908,79123.0
2023-11-10 11:25:00,195.12,195.49,195.11,195.21,59778.0,188.7198,189.0777,188.7101,188.8069,59778.0
2023-11-10 11:30:00,195.25,195.25,195.0,195.13,3879.0,188.8455,188.8455,188.6037,188.7295,3879.0
2023-11-10 11:35:00,195.13,195.29,194.95,194.95,5481.0,188.7295,188.8842,188.5554,188.5554,5481.0
2023-11-10 11:40:00,195.02,195.53,195.02,195.33,14325.0,188.6231,189.1164,188.6231,188.9229,14325.0
2023-11-10 11:45:00,195.33,195.33,194.97,195.1,1815.0,188.9229,188.9229,188.5747,188.7005,1815.0
2023-11-10 11:50:00,195.0,195.19,194.97,195.11,800.0,188.6037,188.7875,188.5747,188.7101,800.0
2023-11-10 11:55:00,195.0,195.2,195.0,195.19,1241.0,188.6037,188.7972,188.6037,188.7875,1241.0
2023-11-10 12:00:00,195.19,195.42,195.19,195.39,7851.0,188.7875,189.01,188.7875,188.981,7851.0
2023-11-10 12:05:00,195.25,195.37,195.24,195.25,1590.0,188.8455,188.9616,188.8359,188.8455,1590.0
2023-11-10 12:10:00,195.35,195.35,194.75,194.75,2835.0,188.9423,188.9423,188.3619,188.3619,2835.0
2023-11-10 12:15:00,194.75,194.92,194.67,194.69,1701.0,188.3619,188.5264,188.2846,188.3039,1701.0
2023-11-10 12:20:00,194.73,195.0,194.73,195.0,3382.0,188.3426,188.6037,188.3426,188.6037,3382.0
2023-11-10 12:25:00,194.98,195.03,194.9,194.9,2070.0,188.5844,188.6328,188.507,188.507,2070.0
2023-11-10 12:30:00,195.02,195.34,195.01,195.3,4688.0,188.6231,188.9326,188.6134,188.8939,4688.0
2023-11-10 12:35:00,195.34,195.48,195.29,195.48,20635.0,188.9326,189.068,188.8842,189.068,20635.0
2023-11-10 12:40:00,195.41,195.43,195.31,195.41,3880.0,189.0003,189.0196,188.9036,189.0003,3880.0
2023-11-10 12:45:00,195.43,195.43,195.28,195.38,12101.0,189.0196,189.0196,188.8746,188.9713,12101.0
2023-11-10 12:50:00,195.42,196.07,195.42,196.06,6242.0,189.01,189.6386,189.01,189.629,6242.0
2023-11-10 12:55:00,196.11,196.13,195.85,196.03,5945.0,189.6773,189.6967,189.4259,189.6,5945.0
2023-11-10 13:00:00,196.02,196.1,195.8,195.8,3617.0,189.5903,189.6677,189.3775,189.3775,3617.0
2023-11-10 13:05:00,195.84,195.93,195.78,195.8,1115.0,189.4162,189.5032,189.3582,189.3775,1115.0
2023-11-10 13:10:00,195.67,195.83,195.56,195.56,6420.0,189.2518,189.4065,189.1454,189.1454,6420.0
2023-11-10 13:15:00,195.63,195.63,195.31,195.5,2041.0,189.2131,189.2131,188.9036,189.0873,2041.0
2023-11-10 13:20:00,195.54,195.69,195.5,195.59,14702.0,189.126,189.2711,189.0873,189.1744,14702.0
2023-11-10 13:25:00,195.64,195.83,195.64,195.83,3380.0,189.2228,189.4065,189.2228,189.4065,3380.0
2023-11-10 13:30:00,195.65,195.86,195.64,195.68,2361.0,189.2324,189.4355,189.2228,189.2614,2361.0
2023-11-10 13:35:00,195.7,196.04,195.69,195.95,3254.0,189.2808,189.6096,189.2711,189.5226,3254.0
2023-11-10 13:40:00,196.0,196.07,195.76,195.81,2198.0,189.5709,189.6386,189.3388,189.3872,2198.0
2023-11-10 13:45:00,195.84,196.12,195.78,195.89,5516.0,189.4162,189.687,189.3582,189.4645,5516.0
2023-11-10 13:50:00,195.86,195.86,195.7,195.83,1420.0,189.4355,189.4355,189.2808,189.4065,1420.0
2023-11-10 13:55:00,195.71,195.77,195.65,195.77,8987.0,189.2905,189.3485,189.2324,189.3485,8987.0
2023-11-10 14:00:00,195.88,196.0,195.73,195.79,1998.0,189.4549,189.5709,189.3098,189.3678,1998.0
2023-11-10 14:05:00,195.79,195.85,195.78,195.82,900.0,189.3678,189.4259,189.3582,189.3968,900.0
2023-11-10 14:10:00,195.82,196.28,195.67,196.25,22755.0,189.3968,189.8418,189.2518,189.8127,22755.0
2023-11-10 14:15:00,196.22,196.49,196.1,196.11,5553.0,189.7837,190.0449,189.6677,189.6773,5553.0
2023-11-10 14:20:00,195.94,196.0,195.9,195.91,1043.0,189.5129,189.5709,189.4742,189.4839,1043.0
2023-11-10 14:25:00,195.94,195.94,195.72,195.9,2830.0,189.5129,189.5129,189.3001,189.4742,2830.0
2023-11-10 14:30:00,196.0,196.02,195.77,195.81,1966.0,189.5709,189.5903,189.3485,189.3872,1966.0
2023-11-10 14:35:00,195.85,195.96,195.71,195.72,1399.0,189.4259,189.5323,189.2905,189.3001,1399.0
2023-11-10 14:40:00,195.76,195.84,195.57,195.82,2637.0,189.3388,189.4162,189.155,189.3968,2637.0
2023-11-10 14:45:00,195.84,196.3,195.83,196.05,30191.0,189.4162,189.8611,189.4065,189.6193,30191.0
2023-11-10 14:50:00,196.05,196.23,196.05,196.2,7247.0,189.6193,189.7934,189.6193,189.7644,7247.0
2023-11-10 14:55:00,196.18,196.19,196.02,196.19,8689.0,189.745,189.7547,189.5903,189.7547,8689.0
2023-11-10 15:00:00,196.18,196.44,196.17,196.34,5464.0,189.745,189.9965,189.7354,189.8998,5464.0
2023-11-10 15:05:00,196.38,196.46,196.31,196.42,4575.0,189.9385,190.0159,189.8708,189.9772,4575.0
2023-11-10 15:10:00,196.45,196.7,196.31,196.31,9674.0,190.0062,190.248,189.8708,189.8708,9674.0
2023-11-10 15:15:00,196.22,196.38,196.18,196.32,2159.0,189.7837,189.9385,189.745,189.8804,2159.0
2023-11-10 15:20:00,196.33,196.58,196.17,196.39,7684.0,189.8901,190.1319,189.7354,189.9481,7684.0
2023-11-10 15:25:00,196.48,196.73,196.28,196.71,9254.0,190.0352,190.277,189.8418,190.2577,9254.0
2023-11-10 15:30:00,196.66,196.91,196.61,196.91,11582.0,190.2093,190.4511,190.1609,190.4511,11582.0
2023-11-10 15:35:00,196.88,197.11,196.88,196.95,11432.0,190.4221,190.6445,190.4221,190.4898,11432.0
2023-11-10 15:40:00,196.89,197.08,196.79,197.0,14870.0,190.4317,190.6155,190.335,190.5381,14870.0
2023-11-10 15:45:00,196.93,197.19,196.85,196.89,27650.0,190.4704,190.7219,190.3931,190.4317,27650.0
2023-11-10 15:50:00,196.93,197.17,196.92,197.01,34372.0,190.4704,190.7026,190.4608,190.5478,34372.0
2023-11-10 15:55:00,197.0,197.1,196.8,197.03,40365.0,190.5381,190.6349,190.3447,190.5672,40365.0
2023-11-13 09:30:00,195.97,197.05,195.76,196.94,16127.0,189.5419,190.5865,189.3388,190.4801,16127.0
2023-11-13 09:35:00,196.93,197.52,196.7,197.2,12183.0,190.4704,191.0411,190.248,190.7316,12183.0
2023-11-13 09:40:00,197.37,198.16,197.19,197.75,39488.0,190.896,191.6601,190.7219,191.2635,39488.0
2023-11-13 09:45:00,197.74,197.74,197.0,197.02,9725.0,191.2539,191.2539,190.5381,190.5575,9725.0
2023-11-13 09:50:00,197.26,197.56,197.14,197.52,7253.0,190.7896,191.0798,190.6735,191.0411,7253.0
2023-11-13 09:55:00,197.49,197.49,196.77,196.88,8296.0,191.0121,191.0121,190.3157,190.4221,8296.0
2023-11-13 10:00:00,196.73,197.02,196.27,196.88,15118.0,190.277,190.5575,189.8321,190.4221,15118.0
2023-11-13 10:05:00,197.02,197.29,196.92,197.2,16098.0,190.5575,190.8186,190.4608,190.7316,16098.0
2023-11-13 10:10:00,197.19,197.27,196.64,197.04,24267.0,190.7219,190.7993,190.1899,190.5768,24267.0
2023-11-13 10:15:00,197.12,197.14,196.72,197.11,8886.0,190.6542,190.6735,190.2673,190.6445,8886.0
2023-11-13 10:20:00,197.05,197.13,196.66,196.8,11006.0,190.5865,190.6639,190.2093,190.3447,11006.0
2023-11-13 10:25:00,196.63,196.92,196.57,196.92,9164.0,190.1803,190.4608,190.1222,190.4608,9164.0
2023-11-13 10:30:00,196.81,197.18,196.74,197.18,12034.0,190.3544,190.7122,190.2867,190.7122,12034.0
2023-11-13 10:35:00,197.19,197.44,197.03,197.23,9893.0,190.7219,190.9637,190.5672,190.7606,9893.0
2023-11-13 10:40:00,197.32,197.61,197.06,197.54,6183.0,190.8476,191.1281,190.5962,191.0604,6183.0
2023-11-13 10:45:00,197.59,197.8,197.51,197.59,7484.0,191.1088,191.3119,191.0314,191.1088,7484.0
2023-11-13 10:50:00,197.6,197.89,197.51,197.79,4732.0,191.1185,191.3989,191.0314,191.3022,4732.0
2023-11-13 10:55:00,197.74,197.97,197.66,197.94,6152.0,191.2539,191.4763,191.1765,191.4473,6152.0
2023-11-13 11:00:00,198.0,198.24,197.81,198.18,12381.0,191.5053,191.7375,191.3216,191.6794,12381.0
2023-11-13 11:05:00,198.15,198.21,197.94,198.14,7950.0,191.6504,191.7085,191.4473,191.6407,7950.0
2023-11-13 11:10:00,198.11,198.11,197.36,197.53,5225.0,191.6117,191.6117,190.8863,191.0508,5225.0
2023-11-13 11:15:00,197.52,197.83,197.52,197.59,3327.0,191.0411,191.3409,191.0411,191.1088,3327.0
2023-11-13 11:20:00,197.56,197.6,197.36,197.6,3733.0,191.0798,191.1185,190.8863,191.1185,3733.0
2023-11-13 11:25:00,197.68,197.96,197.65,197.96,4315.0,191.1958,191.4667,191.1668,191.4667,4315.0
2023-11-13 11:30:00,198.01,198.1,197.89,197.9,5860.0,191.515,191.6021,191.3989,191.4086,5860.0
2023-11-13 11:35:00,197.99,198.07,197.86,197.9,6935.0,191.4957,191.573,191.3699,191.4086,6935.0
2023-11-13 11:40:00,197.81,198.33,197.81,198.28,10338.0,191.3216,191.8245,191.3216,191.7762,10338.0
2023-11-13 11:45:00,198.38,198.72,198.34,198.7,5620.0,191.8729,192.2017,191.8342,192.1824,5620.0
2023-11-13 11:50:00,198.7,199.14,198.7,199.14,7251.0,192.1824,192.6079,192.1824,192.6079,7251.0
2023-11-13 11:55:00,199.18,199.18,198.79,198.84,23689.0,192.6466,192.6466,192.2694,192.3178,23689.0
2023-11-13 12:00:00,198.83,198.9,198.77,198.81,5464.0,192.3081,192.3758,192.2501,192.2888,5464.0
2023-11-13 12:05:00,198.87,199.07,198.86,199.05,7736.0,192.3468,192.5402,192.3371,192.5209,7736.0
2023-11-13 12:10:00,199.08,199.12,198.79,198.98,8839.0,192.5499,192.5886,192.2694,192.4532,8839.0
2023-11-13 12:15:00,198.89,198.89,198.45,198.56,3182.0,192.3661,192.3661,191.9406,192.047,3182.0
2023-11-13 12:20:00,198.53,199.06,198.52,199.04,10506.0,192.018,192.5306,192.0083,192.5112,10506.0
2023-11-13 12:25:00,199.04,199.09,198.82,199.02,7050.0,192.5112,192.5596,192.2984,192.4919,7050.0
2023-11-13 12:30:00,198.93,198.95,198.71,198.71,5755.0,192.4048,192.4242,192.1921,192.1921,5755.0
2023-11-13 12:35:00,198.78,198.87,198.59,198.84,5513.0,192.2598,192.3468,192.076,192.3178,5513.0
2023-11-13 12:40:00,198.8,198.96,198.79,198.81,5587.0,192.2791,192.4338,192.2694,192.2888,5587.0
2023-11-13 12:45:00,198.78,198.8,198.61,198.73,3146.0,192.2598,192.2791,192.0953,192.2114,3146.0
2023-11-13 12:50:00,198.72,198.75,198.5,198.75,3515.0,192.2017,192.2307,191.9889,192.2307,3515.0
2023-11-13 12:55:00,198.69,198.72,198.64,198.72,3854.0,192.1727,192.2017,192.1243,192.2017,3854.0
2023-11-13 13:00:00,198.67,198.67,198.32,198.4,7156.0,192.1534,192.1534,191.8148,191.8922,7156.0
2023-11-13 13:05:00,198.4,198.57,198.39,198.52,10462.0,191.8922,192.0566,191.8825,192.0083,10462.0
2023-11-13 13:10:00,198.55,198.66,198.45,198.66,6962.0,192.0373,192.1437,191.9406,192.1437,6962.0
2023-11-13 13:15:00,198.66,198.79,198.66,198.77,4103.0,192.1437,192.2694,192.1437,192.2501,4103.0
2023-11-13 13:20:00,198.71,198.84,198.66,198.8,5571.0,192.1921,192.3178,192.1437,192.2791,5571.0
2023-11-13 13:25:00,198.79,198.9,198.72,198.76,5844.0,192.2694,192.3758,192.2017,192.2404,5844.0
2023-11-13 13:30:00,198.71,198.75,198.47,198.53,4233.0,192.1921,192.2307,191.9599,192.018,4233.0
2023-11-13 13:35:00,198.53,198.7,198.53,198.59,8870.0,192.018,192.1824,192.018,192.076,8870.0
2023-11-13 13:40:00,198.6,199.05,198.55,199.02,8714.0,192.0857,192.5209,192.0373,192.4919,8714.0
2023-11-13 13:45:00,199.05,199.16,198.95,199.09,6520.0,192.5209,192.6273,192.4242,192.5596,6520.0
2023-11-13 13:50:00,199.08,199.11,199.0,199.05,9082.0,192.5499,192.5789,192.4725,192.5209,9082.0
2023-11-13 13:55:00,198.99,199.11,198.94,199.08,5104.0,192.4629,192.5789,192.4145,192.5499,5104.0
2023-11-13 14:00:00,199.06,199.08,198.9,199.0,6198.0,192.5306,192.5499,192.3758,192.4725,6198.0
2023-11-13 14:05:00,199.05,199.15,198.99,199.13,5801.0,192.5209,192.6176,192.4629,192.5983,5801.0
2023-11-13 14:10:00,199.13,199.33,199.12,199.33,11997.0,192.5983,192.7917,192.5886,192.7917,11997.0
2023-11-13 14:15:00,199.31,199.36,199.08,199.09,8946.0,192.7724,192.8207,192.5499,192.5596,8946.0
2023-11-13 14:20:00,199.09,199.11,198.92,199.09,5745.0,192.5596,192.5789,192.3952,192.5596,5745.0
2023-11-13 14:25:00,199.07,199.07,198.91,198.92,2751.0,192.5402,192.5402,192.3855,192.3952,2751.0
2023-11-13 14:30:00,198.88,198.88,198.58,198.76,3788.0,192.3565,192.3565,192.0663,192.2404,3788.0
2023-11-13 14:35:00,198.75,199.08,198.74,199.06,7302.0,192.2307,192.5499,192.2211,192.5306,7302.0
2023-11-13 14:40:00,199.05,199.07,198.78,198.83,5474.0,192.5209,192.5402,192.2598,192.3081,5474.0
2023-11-13 14:45:00,198.8,198.87,198.71,198.74,5714.0,192.2791,192.3468,192.1921,192.2211,5714.0
2023-11-13 14:50:00,198.73,198.73,198.49,198.51,5303.0,192.2114,192.2114,191.9793,191.9986,5303.0
2023-11-13 14:55:00,198.51,198.72,198.51,198.63,5690.0,191.9986,192.2017,191.9986,192.1147,5690.0
2023-11-13 15:00:00,198.61,198.73,198.46,198.72,5141.0,192.0953,192.2114,191.9503,192.2017,5141.0
2023-11-13 15:05:00,198.7,198.72,198.53,198.57,5122.0,192.1824,192.2017,192.018,192.0566,5122.0
2023-11-13 15:10:00,198.57,198.88,198.57,198.82,9255.0,192.0566,192.3565,192.0566,192.2984,9255.0
2023-11-13 15:15:00,198.75,198.81,198.57,198.79,6612.0,192.2307,192.2888,192.0566,192.2694,6612.0
2023-11-13 15:20:00,198.79,198.88,198.7,198.86,8129.0,192.2694,192.3565,192.1824,192.3371,8129.0
2023-11-13 15:25:00,198.9,199.08,198.87,198.87,9448.0,192.3758,192.5499,192.3468,192.3468,9448.0
2023-11-13 15:30:00,198.87,199.04,198.86,198.98,9771.0,192.3468,192.5112,192.3371,192.4532,9771.0
2023-11-13 15:35:00,198.97,199.27,198.97,199.23,13629.0,192.4435,192.7337,192.4435,192.695,13629.0
2023-11-13 15:40:00,199.21,199.35,199.16,199.18,23706.0,192.6756,192.8111,192.6273,192.6466,23706.0
2023-11-13 15:45:00,199.17,199.26,199.12,199.25,16678.0,192.637,192.724,192.5886,192.7143,16678.0
2023-11-13 15:50:00,199.28,199.29,198.94,198.97,29775.0,192.7434,192.753,192.4145,192.4435,29775.0
2023-11-13 15:55:00,198.97,199.26,198.82,199.09,135088.0,192.4435,192.724,192.2984,192.5596,135088.0
2023-11-14 09:30:00,201.8,203.23,201.44,202.4,18526.0,195.1807,196.5638,194.8325,195.761,18526.0
2023-11-14 09:35:00,202.45,202.45,201.53,202.01,3302.0,195.8094,195.8094,194.9196,195.3838,3302.0
2023-11-14 09:40:00,202.22,202.57,201.74,202.3,5886.0,195.5869,195.9254,195.1227,195.6643,5886.0
2023-11-14 09:45:00,202.26,203.34,202.19,203.25,6598.0,195.6256,196.6702,195.5579,196.5831,6598.0
2023-11-14 09:50:00,203.08,203.11,202.83,202.83,3972.0,196.4187,196.4477,196.1769,196.1769,3972.0
2023-11-14 09:55:00,203.04,203.11,202.58,202.92,4784.0,196.38,196.4477,195.9351,196.264,4784.0
2023-11-14 10:00:00,202.84,203.15,202.65,203.1,5608.0,196.1866,196.4864,196.0028,196.4381,5608.0
2023-11-14 10:05:00,203.18,203.91,203.14,203.91,6633.0,196.5154,197.2215,196.4767,197.2215,6633.0
2023-11-14 10:10:00,204.02,204.29,204.02,204.19,6082.0,197.3279,197.589,197.3279,197.4923,6082.0
2023-11-14 10:15:00,204.36,204.44,204.08,204.33,6599.0,197.6567,197.7341,197.3859,197.6277,6599.0
2023-11-14 10:20:00,204.33,204.67,204.16,204.67,11715.0,197.6277,197.9566,197.4633,197.9566,11715.0
2023-11-14 10:25:00,204.73,204.93,204.66,204.9,10946.0,198.0146,198.208,197.9469,198.179,10946.0
2023-11-14 10:30:00,204.86,205.18,204.81,205.04,15574.0,198.1403,198.4498,198.092,198.3144,15574.0
2023-11-14 10:35:00,204.89,205.16,204.89,205.14,8145.0,198.1693,198.4305,198.1693,198.4111,8145.0
2023-11-14 10:40:00,205.09,205.2,205.02,205.06,7764.0,198.3628,198.4692,198.2951,198.3338,7764.0
2023-11-14 10:45:00,205.02,205.37,205.02,205.31,8422.0,198.2951,198.6336,198.2951,198.5756,8422.0
2023-11-14 10:50:00,205.31,205.84,205.3,205.84,5325.0,198.5756,199.0882,198.5659,199.0882,5325.0
2023-11-14 10:55:00,205.79,205.85,205.39,205.4,8378.0,199.0398,199.0978,198.6529,198.6626,8378.0
2023-11-14 11:00:00,205.53,205.87,205.53,205.85,8358.0,198.7883,199.1172,198.7883,199.0978,8358.0
2023-11-14 11:05:00,205.85,206.04,205.8,206.03,9732.0,199.0978,199.2816,199.0495,199.2719,9732.0
2023-11-14 11:10:00,206.07,206.4,206.0,206.31,7696.0,199.3106,199.6298,199.2429,199.5428,7696.0
2023-11-14 11:15:00,206.35,206.49,206.08,206.09,7096.0,199.5814,199.7169,199.3203,199.33,7096.0
2023-11-14 11:20:00,206.12,206.37,206.11,206.2,4600.0,199.359,199.6008,199.3493,199.4364,4600.0
2023-11-14 11:25:00,206.06,206.37,206.06,206.21,4729.0,199.301,199.6008,199.301,199.446,4729.0
2023-11-14 11:30:00,206.28,206.34,206.15,206.27,7853.0,199.5137,199.5718,199.388,199.5041,7853.0
2023-11-14 11:35:00,206.28,206.38,205.93,206.0,4302.0,199.5137,199.6105,199.1752,199.2429,4302.0
2023-11-14 11:40:00,206.01,206.01,205.81,205.93,5921.0,199.2526,199.2526,199.0592,199.1752,5921.0
2023-11-14 11:45:00,205.96,206.11,205.72,205.74,6952.0,199.2042,199.3493,198.9721,198.9915,6952.0
2023-11-14 11:50:00,205.78,205.89,205.74,205.76,1513.0,199.0301,199.1365,198.9915,199.0108,1513.0
2023-11-14 11:55:00,205.82,205.85,205.61,205.72,4098.0,199.0688,199.0978,198.8657,198.9721,4098.0
2023-11-14 12:00:00,205.7,205.7,205.34,205.39,2726.0,198.9528,198.9528,198.6046,198.6529,2726.0
2023-11-14 12:05:00,205.38,205.39,204.98,205.03,8165.0,198.6433,198.6529,198.2564,198.3047,8165.0
2023-11-14 12:10:00,205.03,205.05,204.87,204.95,3681.0,198.3047,198.3241,198.15,198.2274,3681.0
2023-11-14 12:15:00,204.94,205.08,204.8,204.81,5050.0,198.2177,198.3531,198.0823,198.092,5050.0
2023-11-14 12:20:00,204.79,204.89,204.56,204.56,5029.0,198.0726,198.1693,197.8502,197.8502,5029.0
2023-11-14 12:25:00,204.61,204.63,204.45,204.45,5689.0,197.8985,197.9179,197.7438,197.7438,5689.0
2023-11-14 12:30:00,204.46,204.62,204.27,204.44,4983.0,197.7534,197.9082,197.5697,197.7341,4983.0
2023-11-14 12:35:00,204.37,204.65,204.35,204.63,5557.0,197.6664,197.9372,197.6471,197.9179,5557.0
2023-11-14 12:40:00,204.56,204.61,204.41,204.46,2872.0,197.8502,197.8985,197.7051,197.7534,2872.0
2023-11-14 12:45:00,204.45,204.53,204.35,204.48,3619.0,197.7438,197.8211,197.6471,197.7728,3619.0
2023-11-14 12:50:00,204.44,204.56,204.36,204.56,4911.0,197.7341,197.8502,197.6567,197.8502,4911.0
2023-11-14 12:55:00,204.55,204.79,204.51,204.71,4717.0,197.8405,198.0726,197.8018,197.9952,4717.0
2023-11-14 13:00:00,204.72,204.78,204.64,204.78,2000.0,198.0049,198.0629,197.9275,198.0629,2000.0
2023-11-14 13:05:00,204.81,204.85,204.69,204.71,3666.0,198.092,198.1306,197.9759,197.9952,3666.0
2023-11-14 13:10:00,204.66,204.66,204.35,204.5,6707.0,197.9469,197.9469,197.6471,197.7921,6707.0
2023-11-14 13:15:00,204.5,204.61,204.49,204.55,7476.0,197.7921,197.8985,197.7825,197.8405,7476.0
2023-11-14 13:20:00,204.56,204.62,204.47,204.61,9391.0,197.8502,197.9082,197.7631,197.8985,9391.0
2023-11-14 13:25:00,204.64,204.81,204.53,204.74,7045.0,197.9275,198.092,197.8211,198.0243,7045.0
2023-11-14 13:30:00,204.68,204.77,204.55,204.56,5052.0,197.9662,198.0533,197.8405,197.8502,5052.0
2023-11-14 13:35:00,204.6,204.78,204.52,204.78,6333.0,197.8889,198.0629,197.8115,198.0629,6333.0
2023-11-14 13:40:00,204.81,204.9,204.66,204.67,5037.0,198.092,198.179,197.9469,197.9566,5037.0
2023-11-14 13:45:00,204.72,204.87,204.67,204.81,4755.0,198.0049,198.15,197.9566,198.092,4755.0
2023-11-14 13:50:00,204.81,204.88,204.74,204.75,4688.0,198.092,198.1597,198.0243,198.0339,4688.0
2023-11-14 13:55:00,204.77,204.98,204.75,204.89,9013.0,198.0533,198.2564,198.0339,198.1693,9013.0
2023-11-14 14:00:00,204.85,204.95,204.78,204.94,5787.0,198.1306,198.2274,198.0629,198.2177,5787.0
2023-11-14 14:05:00,204.91,205.07,204.88,204.94,8913.0,198.1887,198.3434,198.1597,198.2177,8913.0
2023-11-14 14:10:00,204.89,204.89,204.64,204.67,5880.0,198.1693,198.1693,197.9275,197.9566,5880.0
2023-11-14 14:15:00,204.7,204.7,204.51,204.6,4355.0,197.9856,197.9856,197.8018,197.8889,4355.0
2023-11-14 14:20:00,204.61,204.61,204.47,204.59,2979.0,197.8985,197.8985,197.7631,197.8792,2979.0
2023-11-14 14:25:00,204.59,204.92,204.59,204.77,9871.0,197.8792,198.1984,197.8792,198.0533,9871.0
2023-11-14 14:30:00,204.75,205.13,204.71,205.09,6563.0,198.0339,198.4015,197.9952,198.3628,6563.0
2023-11-14 14:35:00,205.09,205.22,205.06,205.09,3335.0,198.3628,198.4885,198.3338,198.3628,3335.0
2023-11-14 14:40:00,205.12,205.14,205.0,205.03,6603.0,198.3918,198.4111,198.2757,198.3047,6603.0
2023-11-14 14:45:00,205.1,205.25,204.73,204.76,8990.0,198.3724,198.5175,198.0146,198.0436,8990.0
2023-11-14 14:50:00,204.79,204.88,204.75,204.83,3779.0,198.0726,198.1597,198.0339,198.1113,3779.0
2023-11-14 14:55:00,204.84,204.93,204.82,204.85,5327.0,198.121,198.208,198.1016,198.1306,5327.0
2023-11-14 15:00:00,204.88,204.89,204.76,204.83,3346.0,198.1597,198.1693,198.0436,198.1113,3346.0
2023-11-14 15:05:00,204.86,204.96,204.84,204.93,4978.0,198.1403,198.237,198.121,198.208,4978.0
2023-11-14 15:10:00,204.92,204.96,204.82,204.95,6876.0,198.1984,198.237,198.1016,198.2274,6876.0
2023-11-14 15:15:00,204.97,205.02,204.82,204.98,7606.0,198.2467,198.2951,198.1016,198.2564,7606.0
2023-11-14 15:20:00,204.99,205.1,204.98,205.0,8151.0,198.2661,198.3724,198.2564,198.2757,8151.0
2023-11-14 15:25:00,204.98,205.01,204.88,204.98,5814.0,198.2564,198.2854,198.1597,198.2564,5814.0
2023-11-14 15:30:00,205.0,205.04,204.76,204.8,8295.0,198.2757,198.3144,198.0436,198.0823,8295.0
2023-11-14 15:35:00,204.81,204.82,204.51,204.56,5502.0,198.092,198.1016,197.8018,197.8502,5502.0
2023-11-14 15:40:00,204.5,204.56,204.31,204.34,9842.0,197.7921,197.8502,197.6084,197.6374,9842.0
2023-11-14 15:45:00,204.29,204.49,204.24,204.24,13966.0,197.589,197.7825,197.5407,197.5407,13966.0
2023-11-14 15:50:00,204.24,204.24,203.95,204.1,23310.0,197.5407,197.5407,197.2602,197.4053,23310.0
2023-11-14 15:55:00,204.11,204.28,203.89,204.25,69723.0,197.4149,197.5793,197.2021,197.5503,69723.0
2023-11-15 09:30:00,204.9,205.97,204.9,205.27,8443.0,198.179,199.2139,198.179,198.5369,8443.0
2023-11-15 09:35:00,205.62,205.63,204.91,205.43,3434.0,198.8754,198.8851,198.1887,198.6916,3434.0
2023-11-15 09:40:00,205.56,205.69,205.35,205.65,4192.0,198.8174,198.9431,198.6142,198.9044,4192.0
2023-11-15 09:45:00,205.81,206.31,205.59,205.75,2280.0,199.0592,199.5428,198.8464,199.0011,2280.0
2023-11-15 09:50:00,205.78,206.31,205.41,206.28,11902.0,199.0301,199.5428,198.6723,199.5137,11902.0
2023-11-15 09:55:00,206.15,206.76,206.06,206.51,7464.0,199.388,199.978,199.301,199.7362,7464.0
2023-11-15 10:00:00,206.51,206.66,206.35,206.55,6871.0,199.7362,199.8813,199.5814,199.7749,6871.0
2023-11-15 10:05:00,206.48,206.92,206.48,206.92,2632.0,199.7072,200.1328,199.7072,200.1328,2632.0
2023-11-15 10:10:00,206.99,207.18,206.85,207.18,3068.0,200.2005,200.3842,200.065,200.3842,3068.0
2023-11-15 10:15:00,207.32,207.38,207.19,207.24,1943.0,200.5196,200.5777,200.3939,200.4423,1943.0
2023-11-15 10:20:00,207.32,207.32,207.09,207.12,5821.0,200.5196,200.5196,200.2972,200.3262,5821.0
2023-11-15 10:25:00,207.27,207.31,207.03,207.03,1803.0,200.4713,200.51,200.2391,200.2391,1803.0
2023-11-15 10:30:00,207.11,207.3,207.11,207.21,2576.0,200.3165,200.5003,200.3165,200.4132,2576.0
2023-11-15 10:35:00,207.27,207.36,207.21,207.23,2580.0,200.4713,200.5583,200.4132,200.4326,2580.0
2023-11-15 10:40:00,207.39,207.56,207.37,207.5,2509.0,200.5873,200.7518,200.568,200.6937,2509.0
2023-11-15 10:45:00,207.54,207.75,207.51,207.73,5468.0,200.7324,200.9355,200.7034,200.9162,5468.0
2023-11-15 10:50:00,207.64,207.8,207.42,207.8,7227.0,200.8291,200.9839,200.6164,200.9839,7227.0
2023-11-15 10:55:00,207.84,208.02,207.64,207.73,1905.0,201.0226,201.1967,200.8291,200.9162,1905.0
2023-11-15 11:00:00,207.77,208.2,207.77,207.99,5105.0,200.9549,201.3708,200.9549,201.1677,5105.0
2023-11-15 11:05:00,208.0,208.21,207.99,208.21,5796.0,201.1773,201.3804,201.1677,201.3804,5796.0
2023-11-15 11:10:00,208.36,208.4,208.14,208.19,18024.0,201.5255,201.5642,201.3127,201.3611,18024.0
2023-11-15 11:15:00,208.42,208.59,208.14,208.44,26429.0,201.5835,201.748,201.3127,201.6029,26429.0
2023-11-15 11:20:00,208.44,209.13,208.4,208.9,31400.0,201.6029,202.2703,201.5642,202.0478,31400.0
2023-11-15 11:25:00,208.84,208.84,208.03,208.15,23414.0,201.9898,201.9898,201.2063,201.3224,23414.0
2023-11-15 11:30:00,208.32,208.45,208.17,208.32,5385.0,201.4868,201.6126,201.3417,201.4868,5385.0
2023-11-15 11:35:00,208.25,208.27,207.79,208.09,10160.0,201.4191,201.4385,200.9742,201.2644,10160.0
2023-11-15 11:40:00,208.09,208.09,207.61,207.72,4852.0,201.2644,201.2644,200.8001,200.9065,4852.0
2023-11-15 11:45:00,207.79,208.21,207.71,208.19,9603.0,200.9742,201.3804,200.8968,201.3611,9603.0
2023-11-15 11:50:00,208.19,208.39,208.14,208.37,13211.0,201.3611,201.5545,201.3127,201.5352,13211.0
2023-11-15 11:55:00,208.41,208.43,207.88,207.98,11020.0,201.5739,201.5932,201.0613,201.158,11020.0
2023-11-15 12:00:00,207.94,208.25,207.94,208.22,10348.0,201.1193,201.4191,201.1193,201.3901,10348.0
2023-11-15 12:05:00,208.11,208.42,208.1,208.42,9129.0,201.2837,201.5835,201.274,201.5835,9129.0
2023-11-15 12:10:00,208.43,208.64,208.32,208.56,8223.0,201.5932,201.7963,201.4868,201.719,8223.0
2023-11-15 12:15:00,208.48,208.61,208.29,208.32,8017.0,201.6416,201.7673,201.4578,201.4868,8017.0
2023-11-15 12:20:00,208.32,208.51,208.29,208.35,7065.0,201.4868,201.6706,201.4578,201.5158,7065.0
2023-11-15 12:25:00,208.44,208.51,208.05,208.05,4197.0,201.6029,201.6706,201.2257,201.2257,4197.0
2023-11-15 12:30:00,208.08,208.39,207.95,208.18,6861.0,201.2547,201.5545,201.129,201.3514,6861.0
2023-11-15 12:35:00,208.3,208.44,208.26,208.41,3312.0,201.4675,201.6029,201.4288,201.5739,3312.0
2023-11-15 12:40:00,208.48,208.48,208.08,208.17,2495.0,201.6416,201.6416,201.2547,201.3417,2495.0
2023-11-15 12:45:00,208.13,208.19,207.98,208.06,2509.0,201.3031,201.3611,201.158,201.2354,2509.0
2023-11-15 12:50:00,208.06,208.06,207.85,207.92,6233.0,201.2354,201.2354,201.0322,201.0999,6233.0
2023-11-15 12:55:00,207.85,207.85,207.44,207.61,2300.0,201.0322,201.0322,200.6357,200.8001,2300.0
2023-11-15 13:00:00,207.7,207.75,207.53,207.53,2179.0,200.8872,200.9355,200.7227,200.7227,2179.0
2023-11-15 13:05:00,207.33,207.46,207.2,207.2,1428.0,200.5293,200.655,200.4036,200.4036,1428.0
2023-11-15 13:10:00,207.24,207.31,207.08,207.21,2773.0,200.4423,200.51,200.2875,200.4132,2773.0
2023-11-15 13:15:00,207.19,207.21,207.07,207.16,3280.0,200.3939,200.4132,200.2778,200.3649,3280.0
2023-11-15 13:20:00,207.09,207.15,206.98,207.13,1302.0,200.2972,200.3552,200.1908,200.3359,1302.0
2023-11-15 13:25:00,207.11,207.16,207.05,207.11,3974.0,200.3165,200.3649,200.2585,200.3165,3974.0
2023-11-15 13:30:00,207.14,207.26,207.08,207.23,5901.0,200.3455,200.4616,200.2875,200.4326,5901.0
2023-11-15 13:35:00,207.21,207.27,207.14,207.19,2906.0,200.4132,200.4713,200.3455,200.3939,2906.0
2023-11-15 13:40:00,207.29,207.33,207.09,207.15,3310.0,200.4906,200.5293,200.2972,200.3552,3310.0
2023-11-15 13:45:00,207.16,207.43,207.13,207.31,7287.0,200.3649,200.626,200.3359,200.51,7287.0
2023-11-15 13:50:00,207.44,207.63,207.37,207.54,3838.0,200.6357,200.8195,200.568,200.7324,3838.0
2023-11-15 13:55:00,207.54,207.75,207.54,207.64,2244.0,200.7324,200.9355,200.7324,200.8291,2244.0
2023-11-15 14:00:00,207.71,207.8,207.66,207.69,4204.0,200.8968,200.9839,200.8485,200.8775,4204.0
2023-11-15 14:05:00,207.69,207.76,207.57,207.61,2818.0,200.8775,200.9452,200.7614,200.8001,2818.0
2023-11-15 14:10:00,207.56,207.69,207.48,207.62,4316.0,200.7518,200.8775,200.6744,200.8098,4316.0
2023-11-15 14:15:00,207.61,207.73,207.5,207.58,13440.0,200.8001,200.9162,200.6937,200.7711,13440.0
2023-11-15 14:20:00,207.46,207.5,207.16,207.28,15237.0,200.655,200.6937,200.3649,200.4809,15237.0
2023-11-15 14:25:00,207.26,207.3,207.15,207.3,2866.0,200.4616,200.5003,200.3552,200.5003,2866.0
2023-11-15 14:30:00,207.24,207.32,207.21,207.31,2100.0,200.4423,200.5196,200.4132,200.51,2100.0
2023-11-15 14:35:00,207.28,207.34,207.19,207.27,4269.0,200.4809,200.539,200.3939,200.4713,4269.0
2023-11-15 14:40:00,207.27,207.64,207.26,207.6,7714.0,200.4713,200.8291,200.4616,200.7904,7714.0
2023-11-15 14:45:00,207.58,207.65,207.56,207.59,8863.0,200.7711,200.8388,200.7518,200.7808,8863.0
2023-11-15 14:50:00,207.59,207.63,207.45,207.62,12095.0,200.7808,200.8195,200.6454,200.8098,12095.0
2023-11-15 14:55:00,207.6,207.76,207.57,207.75,15966.0,200.7904,200.9452,200.7614,200.9355,15966.0
2023-11-15 15:00:00,207.75,207.75,207.55,207.62,8053.0,200.9355,200.9355,200.7421,200.8098,8053.0
2023-11-15 15:05:00,207.64,207.71,207.5,207.51,6455.0,200.8291,200.8968,200.6937,200.7034,6455.0
2023-11-15 15:10:00,207.36,207.55,207.31,207.45,3370.0,200.5583,200.7421,200.51,200.6454,3370.0
2023-11-15 15:15:00,207.52,207.63,207.45,207.53,3735.0,200.7131,200.8195,200.6454,200.7227,3735.0
2023-11-15 15:20:00,207.49,207.52,207.3,207.35,3795.0,200.6841,200.7131,200.5003,200.5486,3795.0
2023-11-15 15:25:00,207.34,207.54,207.26,207.5,7992.0,200.539,200.7324,200.4616,200.6937,7992.0
2023-11-15 15:30:00,207.48,207.48,207.37,207.4,4537.0,200.6744,200.6744,200.568,200.597,4537.0
2023-11-15 15:35:00,207.39,207.46,207.23,207.33,8371.0,200.5873,200.655,200.4326,200.5293,8371.0
2023-11-15 15:40:00,207.34,207.36,206.93,206.93,5962.0,200.539,200.5583,200.1424,200.1424,5962.0
2023-11-15 15:45:00,206.9,206.94,206.78,206.78,12373.0,200.1134,200.1521,199.9973,199.9973,12373.0
2023-11-15 15:50:00,206.8,207.13,206.8,206.83,16502.0,200.0167,200.3359,200.0167,200.0457,16502.0
2023-11-15 15:55:00,206.82,207.34,206.82,207.07,65008.0,200.036,200.539,200.036,200.2778,65008.0
2023-11-16 09:30:00,208.0,208.99,207.42,208.12,18150.0,201.1773,202.1349,200.6164,201.2934,18150.0
2023-11-16 09:35:00,208.53,208.95,208.22,208.87,2643.0,201.6899,202.0962,201.3901,202.0188,2643.0
2023-11-16 09:40:00,208.88,208.88,208.37,208.77,10431.0,202.0285,202.0285,201.5352,201.9221,10431.0
2023-11-16 09:45:00,208.68,208.95,208.57,208.77,15278.0,201.835,202.0962,201.7286,201.9221,15278.0
2023-11-16 09:50:00,208.56,208.78,208.49,208.68,23812.0,201.719,201.9317,201.6513,201.835,23812.0
2023-11-16 09:55:00,208.63,208.79,208.41,208.41,16115.0,201.7867,201.9414,201.5739,201.5739,16115.0
2023-11-16 10:00:00,208.41,208.41,207.73,207.93,11417.0,201.5739,201.5739,200.9162,201.1096,11417.0
2023-11-16 10:05:00,207.94,208.22,207.93,208.11,25221.0,201.1193,201.3901,201.1096,201.2837,25221.0
2023-11-16 10:10:00,208.09,208.23,208.02,208.03,13619.0,201.2644,201.3998,201.1967,201.2063,13619.0
2023-11-16 10:15:00,208.03,208.12,207.68,207.87,18293.0,201.2063,201.2934,200.8678,201.0516,18293.0
2023-11-16 10:20:00,207.84,208.19,207.83,208.01,12077.0,201.0226,201.3611,201.0129,201.187,12077.0
2023-11-16 10:25:00,208.02,208.3,207.93,208.28,13256.0,201.1967,201.4675,201.1096,201.4481,13256.0
2023-11-16 10:30:00,208.28,208.66,208.27,208.52,23625.0,201.4481,201.8157,201.4385,201.6803,23625.0
2023-11-16 10:35:00,208.53,208.63,208.34,208.42,8437.0,201.6899,201.7867,201.5062,201.5835,8437.0
2023-11-16 10:40:00,208.45,208.66,208.31,208.31,12568.0,201.6126,201.8157,201.4772,201.4772,12568.0
2023-11-16 10:45:00,208.18,208.25,207.97,208.15,4173.0,201.3514,201.4191,201.1483,201.3224,4173.0
2023-11-16 10:50:00,208.2,208.34,208.04,208.16,4507.0,201.3708,201.5062,201.216,201.3321,4507.0
2023-11-16 10:55:00,208.22,208.22,207.81,207.81,2779.0,201.3901,201.3901,200.9936,200.9936,2779.0
2023-11-16 11:00:00,207.91,208.07,207.9,208.02,1465.0,201.0903,201.245,201.0806,201.1967,1465.0
2023-11-16 11:05:00,207.93,207.94,207.49,207.59,4527.0,201.1096,201.1193,200.6841,200.7808,4527.0
2023-11-16 11:10:00,207.59,207.92,207.57,207.92,7237.0,200.7808,201.0999,200.7614,201.0999,7237.0
2023-11-16 11:15:00,207.9,207.9,207.72,207.73,7062.0,201.0806,201.0806,200.9065,200.9162,7062.0
2023-11-16 11:20:00,207.73,207.86,207.67,207.82,7026.0,200.9162,201.0419,200.8582,201.0032,7026.0
2023-11-16 11:25:00,207.84,207.86,207.54,207.62,13006.0,201.0226,201.0419,200.7324,200.8098,13006.0
2023-11-16 11:30:00,207.59,207.63,207.36,207.37,9004.0,200.7808,200.8195,200.5583,200.568,9004.0
2023-11-16 11:35:00,207.41,207.41,206.95,206.96,3600.0,200.6067,200.6067,200.1618,200.1714,3600.0
2023-11-16 11:40:00,206.9,206.97,206.7,206.82,7862.0,200.1134,200.1811,199.92,200.036,7862.0
2023-11-16 11:45:00,206.74,206.81,206.53,206.59,1922.0,199.9587,200.0264,199.7555,199.8136,1922.0
2023-11-16 11:50:00,206.6,206.61,205.98,206.09,3160.0,199.8232,199.8329,199.2236,199.33,3160.0
2023-11-16 11:55:00,206.17,206.21,206.03,206.05,2831.0,199.4074,199.446,199.2719,199.2913,2831.0
2023-11-16 12:00:00,206.03,206.12,205.9,206.11,3836.0,199.2719,199.359,199.1462,199.3493,3836.0
2023-11-16 12:05:00,206.18,206.35,205.79,205.87,3568.0,199.417,199.5814,199.0398,199.1172,3568.0
2023-11-16 12:10:00,205.87,206.04,205.79,206.03,2984.0,199.1172,199.2816,199.0398,199.2719,2984.0
2023-11-16 12:15:00,205.97,206.12,205.83,206.11,3018.0,199.2139,199.359,199.0785,199.3493,3018.0
2023-11-16 12:20:00,206.03,206.07,205.93,205.93,1314.0,199.2719,199.3106,199.1752,199.1752,1314.0
2023-11-16 12:25:00,205.95,206.03,205.7,205.81,3183.0,199.1946,199.2719,198.9528,199.0592,3183.0
2023-11-16 12:30:00,205.76,206.04,205.76,205.99,2200.0,199.0108,199.2816,199.0108,199.2333,2200.0
2023-11-16 12:35:00,205.96,206.16,205.88,206.07,4238.0,199.2042,199.3977,199.1269,199.3106,4238.0
2023-11-16 12:40:00,206.08,206.54,206.07,206.46,7619.0,199.3203,199.7652,199.3106,199.6878,7619.0
2023-11-16 12:45:00,206.41,206.45,206.17,206.17,2781.0,199.6395,199.6782,199.4074,199.4074,2781.0
2023-11-16 12:50:00,206.17,206.34,205.84,205.91,7115.0,199.4074,199.5718,199.0882,199.1559,7115.0
2023-11-16 12:55:00,205.92,206.28,205.92,206.28,3530.0,199.1656,199.5137,199.1656,199.5137,3530.0
2023-11-16 13:00:00,206.12,206.49,206.09,206.49,5828.0,199.359,199.7169,199.33,199.7169,5828.0
2023-11-16 13:05:00,206.49,206.78,206.43,206.65,5200.0,199.7169,199.9973,199.6588,199.8716,5200.0
2023-11-16 13:10:00,206.69,206.74,206.57,206.66,5826.0,199.9103,199.9587,199.7942,199.8813,5826.0
2023-11-16 13:15:00,206.78,206.82,206.6,206.64,3526.0,199.9973,200.036,199.8232,199.8619,3526.0
2023-11-16 13:20:00,206.64,206.97,206.63,206.94,3034.0,199.8619,200.1811,199.8523,200.1521,3034.0
2023-11-16 13:25:00,207.05,207.08,206.64,206.66,4188.0,200.2585,200.2875,199.8619,199.8813,4188.0
2023-11-16 13:30:00,206.66,206.75,206.63,206.68,3418.0,199.8813,199.9683,199.8523,199.9006,3418.0
2023-11-16 13:35:00,206.69,206.85,206.67,206.71,3193.0,199.9103,200.065,199.891,199.9296,3193.0
2023-11-16 13:40:00,206.72,206.94,206.68,206.68,3303.0,199.9393,200.1521,199.9006,199.9006,3303.0
2023-11-16 13:45:00,206.68,206.82,206.63,206.65,3804.0,199.9006,200.036,199.8523,199.8716,3804.0
2023-11-16 13:50:00,206.62,206.67,206.56,206.6,2406.0,199.8426,199.891,199.7846,199.8232,2406.0
2023-11-16 13:55:00,206.58,206.86,206.46,206.86,3842.0,199.8039,200.0747,199.6878,200.0747,3842.0
2023-11-16 14:00:00,206.93,207.19,206.91,207.16,6701.0,200.1424,200.3939,200.1231,200.3649,6701.0
2023-11-16 14:05:00,207.12,207.15,207.05,207.09,4158.0,200.3262,200.3552,200.2585,200.2972,4158.0
2023-11-16 14:10:00,206.99,207.05,206.94,206.98,5156.0,200.2005,200.2585,200.1521,200.1908,5156.0
2023-11-16 14:15:00,206.93,207.09,206.93,206.99,4665.0,200.1424,200.2972,200.1424,200.2005,4665.0
2023-11-16 14:20:00,206.95,207.05,206.89,206.97,3853.0,200.1618,200.2585,200.1037,200.1811,3853.0
2023-11-16 14:25:00,207.01,207.06,206.93,206.99,5906.0,200.2198,200.2682,200.1424,200.2005,5906.0
2023-11-16 14:30:00,206.99,207.09,206.92,207.04,2454.0,200.2005,200.2972,200.1328,200.2488,2454.0
2023-11-16 14:35:00,206.99,207.12,206.98,207.03,2317.0,200.2005,200.3262,200.1908,200.2391,2317.0
2023-11-16 14:40:00,207.07,207.22,207.07,207.22,2126.0,200.2778,200.4229,200.2778,200.4229,2126.0
2023-11-16 14:45:00,207.21,207.25,207.09,207.13,3254.0,200.4132,200.4519,200.2972,200.3359,3254.0
2023-11-16 14:50:00,207.15,207.24,207.03,207.03,4000.0,200.3552,200.4423,200.2391,200.2391,4000.0
2023-11-16 14:55:00,207.06,207.52,207.06,207.43,4089.0,200.2682,200.7131,200.2682,200.626,4089.0
2023-11-16 15:00:00,207.49,207.67,207.39,207.67,8419.0,200.6841,200.8582,200.5873,200.8582,8419.0
2023-11-16 15:05:00,207.69,207.86,207.66,207.85,13957.0,200.8775,201.0419,200.8485,201.0322,13957.0
2023-11-16 15:10:00,207.93,207.96,207.84,207.88,2600.0,201.1096,201.1386,201.0226,201.0613,2600.0
2023-11-16 15:15:00,207.96,208.18,207.93,208.12,3695.0,201.1386,201.3514,201.1096,201.2934,3695.0
2023-11-16 15:20:00,208.15,208.2,207.74,207.95,8179.0,201.3224,201.3708,200.9259,201.129,8179.0
2023-11-16 15:25:00,207.94,208.04,207.86,207.95,3978.0,201.1193,201.216,201.0419,201.129,3978.0
2023-11-16 15:30:00,207.98,208.04,207.86,208.03,6923.0,201.158,201.216,201.0419,201.2063,6923.0
2023-11-16 15:35:00,208.03,208.19,208.03,208.18,4587.0,201.2063,201.3611,201.2063,201.3514,4587.0
2023-11-16 15:40:00,208.19,208.19,207.95,208.14,7900.0,201.3611,201.3611,201.129,201.3127,7900.0
2023-11-16 15:45:00,208.14,208.17,207.93,208.15,8221.0,201.3127,201.3417,201.1096,201.3224,8221.0
2023-11-16 15:50:00,208.15,208.24,208.02,208.05,17832.0,201.3224,201.4095,201.1967,201.2257,17832.0
2023-11-16 15:55:00,208.01,208.52,208.0,208.34,75611.0,201.187,201.6803,201.1773,201.5062,75611.0
2023-11-17 09:30:00,210.0,210.0,209.08,209.83,47187.0,203.1117,203.1117,202.2219,202.9473,47187.0
2023-11-17 09:35:00,209.11,209.4,208.9,209.4,1388.0,202.2509,202.5314,202.0478,202.5314,1388.0
2023-11-17 09:40:00,209.11,209.23,208.22,209.13,3487.0,202.2509,202.367,201.3901,202.2703,3487.0
2023-11-17 09:45:00,209.34,209.56,209.08,209.29,2344.0,202.4734,202.6862,202.2219,202.425,2344.0
2023-11-17 09:50:00,209.31,209.75,209.07,209.67,9970.0,202.4444,202.8699,202.2122,202.7925,9970.0
2023-11-17 09:55:00,209.64,209.66,209.38,209.43,4177.0,202.7635,202.7829,202.5121,202.5604,4177.0
2023-11-17 10:00:00,209.42,209.69,209.25,209.66,5290.0,202.5507,202.8119,202.3863,202.7829,5290.0
2023-11-17 10:05:00,209.7,210.13,209.5,210.03,18836.0,202.8216,203.2375,202.6281,203.1407,18836.0
2023-11-17 10:10:00,210.07,210.13,209.8,210.01,14570.0,203.1794,203.2375,202.9183,203.1214,14570.0
2023-11-17 10:15:00,210.07,210.44,210.04,210.36,6834.0,203.1794,203.5373,203.1504,203.4599,6834.0
2023-11-17 10:20:00,210.43,211.0,210.37,211.0,9174.0,203.5276,204.0789,203.4696,204.0789,9174.0
2023-11-17 10:25:00,211.01,211.09,210.6,210.73,10836.0,204.0886,204.166,203.692,203.8178,10836.0
2023-11-17 10:30:00,210.76,210.81,210.43,210.45,7413.0,203.8468,203.8952,203.5276,203.547,7413.0
2023-11-17 10:35:00,210.44,210.65,210.37,210.37,4707.0,203.5373,203.7404,203.4696,203.4696,4707.0
2023-11-17 10:40:00,210.43,210.6,210.31,210.6,6686.0,203.5276,203.692,203.4116,203.692,6686.0
2023-11-17 10:45:00,210.62,210.65,210.37,210.42,7200.0,203.7114,203.7404,203.4696,203.5179,7200.0
2023-11-17 10:50:00,210.43,210.63,210.4,210.61,5584.0,203.5276,203.7211,203.4986,203.7017,5584.0
2023-11-17 10:55:00,210.62,210.73,210.57,210.73,3807.0,203.7114,203.8178,203.663,203.8178,3807.0
2023-11-17 11:00:00,210.62,210.66,210.42,210.49,8905.0,203.7114,203.7501,203.5179,203.5857,8905.0
2023-11-17 11:05:00,210.48,210.74,210.46,210.71,3264.0,203.576,203.8275,203.5566,203.7984,3264.0
2023-11-17 11:10:00,210.78,210.8,210.46,210.47,10408.0,203.8661,203.8855,203.5566,203.5663,10408.0
2023-11-17 11:15:00,210.35,210.52,210.33,210.52,2801.0,203.4502,203.6147,203.4309,203.6147,2801.0
2023-11-17 11:20:00,210.47,210.47,210.27,210.28,1507.0,203.5663,203.5663,203.3729,203.3825,1507.0
2023-11-17 11:25:00,210.19,210.19,209.92,209.92,3838.0,203.2955,203.2955,203.0343,203.0343,3838.0
2023-11-17 11:30:00,209.96,210.07,209.87,210.0,8924.0,203.073,203.1794,202.986,203.1117,8924.0
2023-11-17 11:35:00,210.01,210.25,209.99,210.17,6597.0,203.1214,203.3535,203.1021,203.2761,6597.0
2023-11-17 11:40:00,210.17,210.34,210.16,210.25,4948.0,203.2761,203.4406,203.2665,203.3535,4948.0
2023-11-17 11:45:00,210.26,210.48,210.24,210.37,7284.0,203.3632,203.576,203.3439,203.4696,7284.0
2023-11-17 11:50:00,210.37,210.46,210.33,210.4,4079.0,203.4696,203.5566,203.4309,203.4986,4079.0
2023-11-17 11:55:00,210.41,210.49,210.3,210.39,5358.0,203.5083,203.5857,203.4019,203.4889,5358.0
2023-11-17 12:00:00,210.32,210.68,210.31,210.49,5990.0,203.4212,203.7694,203.4116,203.5857,5990.0
2023-11-17 12:05:00,210.5,210.76,210.48,210.62,4672.0,203.5953,203.8468,203.576,203.7114,4672.0
2023-11-17 12:10:00,210.7,210.7,210.47,210.54,1344.0,203.7888,203.7888,203.5663,203.634,1344.0
2023-11-17 12:15:00,210.53,210.59,210.43,210.49,3650.0,203.6243,203.6824,203.5276,203.5857,3650.0
2023-11-17 12:20:00,210.5,210.57,210.42,210.44,2217.0,203.5953,203.663,203.5179,203.5373,2217.0
2023-11-17 12:25:00,210.45,210.47,210.32,210.39,8931.0,203.547,203.5663,203.4212,203.4889,8931.0
2023-11-17 12:30:00,210.42,210.6,210.42,210.55,5885.0,203.5179,203.692,203.5179,203.6437,5885.0
2023-11-17 12:35:00,210.51,210.64,210.51,210.62,2128.0,203.605,203.7307,203.605,203.7114,2128.0
2023-11-17 12:40:00,210.61,210.67,210.55,210.58,2602.0,203.7017,203.7597,203.6437,203.6727,2602.0
2023-11-17 12:45:00,210.59,210.66,210.5,210.55,2250.0,203.6824,203.7501,203.5953,203.6437,2250.0
2023-11-17 12:50:00,210.61,210.61,210.53,210.61,800.0,203.7017,203.7017,203.6243,203.7017,800.0
2023-11-17 12:55:00,210.51,210.67,210.49,210.59,3958.0,203.605,203.7597,203.5857,203.6824,3958.0
2023-11-17 13:00:00,210.59,210.61,210.45,210.46,4246.0,203.6824,203.7017,203.547,203.5566,4246.0
2023-11-17 13:05:00,210.52,210.61,210.49,210.58,3149.0,203.6147,203.7017,203.5857,203.6727,3149.0
2023-11-17 13:10:00,210.57,210.63,210.49,210.63,3319.0,203.663,203.7211,203.5857,203.7211,3319.0
2023-11-17 13:15:00,210.67,210.81,210.64,210.81,2289.0,203.7597,203.8952,203.7307,203.8952,2289.0
2023-11-17 13:20:00,210.83,210.93,210.81,210.89,3183.0,203.9145,204.0112,203.8952,203.9725,3183.0
2023-11-17 13:25:00,210.89,210.9,210.81,210.83,2069.0,203.9725,203.9822,203.8952,203.9145,2069.0
2023-11-17 13:30:00,210.91,211.01,210.9,210.91,4676.0,203.9919,204.0886,203.9822,203.9919,4676.0
2023-11-17 13:35:00,210.92,211.01,210.91,211.01,2303.0,204.0015,204.0886,203.9919,204.0886,2303.0
2023-11-17 13:40:00,211.02,211.23,211.02,211.2,8016.0,204.0983,204.3014,204.0983,204.2724,8016.0
2023-11-17 13:45:00,211.2,211.23,211.04,211.14,4297.0,204.2724,204.3014,204.1176,204.2143,4297.0
2023-11-17 13:50:00,211.09,211.26,211.07,211.24,3857.0,204.166,204.3304,204.1466,204.311,3857.0
2023-11-17 13:55:00,211.29,211.39,211.29,211.34,5569.0,204.3594,204.4561,204.3594,204.4078,5569.0
2023-11-17 14:00:00,211.26,211.41,211.25,211.31,4754.0,204.3304,204.4755,204.3207,204.3788,4754.0
2023-11-17 14:05:00,211.33,211.41,211.26,211.31,4600.0,204.3981,204.4755,204.3304,204.3788,4600.0
2023-11-17 14:10:00,211.35,211.4,211.17,211.22,6688.0,204.4174,204.4658,204.2433,204.2917,6688.0
2023-11-17 14:15:00,211.22,211.22,211.02,211.03,4352.0,204.2917,204.2917,204.0983,204.1079,4352.0
2023-11-17 14:20:00,211.0,211.08,210.96,211.03,4787.0,204.0789,204.1563,204.0402,204.1079,4787.0
2023-11-17 14:25:00,211.05,211.13,210.99,211.07,3880.0,204.1273,204.2047,204.0692,204.1466,3880.0
2023-11-17 14:30:00,211.11,211.34,211.11,211.33,5952.0,204.1853,204.4078,204.1853,204.3981,5952.0
2023-11-17 14:35:00,211.34,211.51,211.32,211.48,13079.0,204.4078,204.5722,204.3884,204.5432,13079.0
2023-11-17 14:40:00,211.51,211.59,211.46,211.56,5509.0,204.5722,204.6496,204.5238,204.6206,5509.0
2023-11-17 14:45:00,211.56,211.62,211.34,211.38,4440.0,204.6206,204.6786,204.4078,204.4465,4440.0
2023-11-17 14:50:00,211.38,211.38,211.24,211.28,5794.0,204.4465,204.4465,204.311,204.3497,5794.0
2023-11-17 14:55:00,211.27,211.28,211.19,211.22,3049.0,204.3401,204.3497,204.2627,204.2917,3049.0
2023-11-17 15:00:00,211.26,211.42,211.24,211.25,7421.0,204.3304,204.4851,204.311,204.3207,7421.0
2023-11-17 15:05:00,211.25,211.28,211.1,211.13,4645.0,204.3207,204.3497,204.1756,204.2047,4645.0
2023-11-17 15:10:00,211.13,211.22,211.12,211.19,6393.0,204.2047,204.2917,204.195,204.2627,6393.0
2023-11-17 15:15:00,211.19,211.19,211.1,211.19,3913.0,204.2627,204.2627,204.1756,204.2627,3913.0
2023-11-17 15:20:00,211.17,211.24,211.09,211.21,7965.0,204.2433,204.311,204.166,204.282,7965.0
2023-11-17 15:25:00,211.18,211.5,211.18,211.45,18310.0,204.253,204.5625,204.253,204.5142,18310.0
2023-11-17 15:30:00,211.45,211.46,211.3,211.44,20664.0,204.5142,204.5238,204.3691,204.5045,20664.0
2023-11-17 15:35:00,211.44,211.53,211.39,211.4,19110.0,204.5045,204.5915,204.4561,204.4658,19110.0
2023-11-17 15:40:00,211.37,211.42,211.16,211.23,20401.0,204.4368,204.4851,204.2337,204.3014,20401.0
2023-11-17 15:45:00,211.17,211.4,210.95,210.95,16427.0,204.2433,204.4658,204.0306,204.0306,16427.0
2023-11-17 15:50:00,210.75,211.04,210.66,210.72,27459.0,203.8371,204.1176,203.7501,203.8081,27459.0
2023-11-17 15:55:00,210.72,211.18,210.69,211.07,72432.0,203.8081,204.253,203.7791,204.1466,72432.0
2023-11-20 09:30:00,210.51,210.51,208.61,209.25,42218.0,203.605,203.605,201.7673,202.3863,42218.0
2023-11-20 09:35:00,209.24,209.58,208.62,209.58,17564.0,202.3767,202.7055,201.777,202.7055,17564.0
2023-11-20 09:40:00,209.87,210.02,209.74,210.02,2237.0,202.986,203.1311,202.8603,203.1311,2237.0
2023-11-20 09:45:00,209.89,209.89,209.32,209.59,3730.0,203.0053,203.0053,202.454,202.7152,3730.0
2023-11-20 09:50:00,209.47,209.51,209.28,209.44,10648.0,202.5991,202.6378,202.4153,202.5701,10648.0
2023-11-20 09:55:00,209.31,209.89,209.25,209.89,5399.0,202.4444,203.0053,202.3863,203.0053,5399.0
2023-11-20 10:00:00,209.77,210.4,209.77,210.31,13041.0,202.8893,203.4986,202.8893,203.4116,13041.0
2023-11-20 10:05:00,210.33,210.5,209.8,210.47,9542.0,203.4309,203.5953,202.9183,203.5663,9542.0
2023-11-20 10:10:00,210.49,210.56,210.33,210.47,9885.0,203.5857,203.6534,203.4309,203.5663,9885.0
2023-11-20 10:15:00,210.4,210.91,210.32,210.9,30734.0,203.4986,203.9919,203.4212,203.9822,30734.0
2023-11-20 10:20:00,210.91,210.99,210.6,210.96,24610.0,203.9919,204.0692,203.692,204.0402,24610.0
2023-11-20 10:25:00,210.96,211.12,210.7,210.75,42722.0,204.0402,204.195,203.7888,203.8371,42722.0
2023-11-20 10:30:00,210.71,211.03,210.65,211.03,3865.0,203.7984,204.1079,203.7404,204.1079,3865.0
2023-11-20 10:35:00,211.02,211.13,210.81,210.97,8712.0,204.0983,204.2047,203.8952,204.0499,8712.0
2023-11-20 10:40:00,211.0,211.25,210.74,210.88,35652.0,204.0789,204.3207,203.8275,203.9629,35652.0
2023-11-20 10:45:00,210.96,211.08,210.79,210.93,28082.0,204.0402,204.1563,203.8758,204.0112,28082.0
2023-11-20 10:50:00,210.93,211.11,210.82,210.96,30040.0,204.0112,204.1853,203.9048,204.0402,30040.0
2023-11-20 10:55:00,211.0,211.05,210.81,210.81,11853.0,204.0789,204.1273,203.8952,203.8952,11853.0
2023-11-20 11:00:00,210.77,211.05,210.77,210.8,6063.0,203.8565,204.1273,203.8565,203.8855,6063.0
2023-11-20 11:05:00,210.8,210.85,210.53,210.83,7206.0,203.8855,203.9338,203.6243,203.9145,7206.0
2023-11-20 11:10:00,210.81,210.82,210.59,210.67,4979.0,203.8952,203.9048,203.6824,203.7597,4979.0
2023-11-20 11:15:00,210.65,210.75,210.48,210.72,4539.0,203.7404,203.8371,203.576,203.8081,4539.0
2023-11-20 11:20:00,210.69,211.06,210.55,210.88,14562.0,203.7791,204.137,203.6437,203.9629,14562.0
2023-11-20 11:25:00,210.96,210.96,210.6,210.75,11736.0,204.0402,204.0402,203.692,203.8371,11736.0
2023-11-20 11:30:00,210.77,210.77,210.5,210.58,4619.0,203.8565,203.8565,203.5953,203.6727,4619.0
2023-11-20 11:35:00,210.59,210.81,210.5,210.59,7522.0,203.6824,203.8952,203.5953,203.6824,7522.0
2023-11-20 11:40:00,210.49,210.54,210.37,210.41,5855.0,203.5857,203.634,203.4696,203.5083,5855.0
2023-11-20 11:45:00,210.43,210.57,210.16,210.21,5830.0,203.5276,203.663,203.2665,203.3148,5830.0
2023-11-20 11:50:00,210.21,210.75,210.2,210.58,6879.0,203.3148,203.8371,203.3052,203.6727,6879.0
2023-11-20 11:55:00,210.61,210.66,210.43,210.48,6004.0,203.7017,203.7501,203.5276,203.576,6004.0
2023-11-20 12:00:00,210.48,210.48,210.35,210.36,2629.0,203.576,203.576,203.4502,203.4599,2629.0
2023-11-20 12:05:00,210.35,210.35,209.86,210.03,30709.0,203.4502,203.4502,202.9763,203.1407,30709.0
2023-11-20 12:10:00,210.08,210.09,209.78,210.09,6547.0,203.1891,203.1988,202.8989,203.1988,6547.0
2023-11-20 12:15:00,210.12,210.18,209.9,210.14,3353.0,203.2278,203.2858,203.015,203.2471,3353.0
2023-11-20 12:20:00,210.07,210.34,209.98,210.13,8224.0,203.1794,203.4406,203.0924,203.2375,8224.0
2023-11-20 12:25:00,210.11,210.33,210.06,210.33,2512.0,203.2181,203.4309,203.1698,203.4309,2512.0
2023-11-20 12:30:00,210.36,210.43,210.05,210.05,5289.0,203.4599,203.5276,203.1601,203.1601,5289.0
2023-11-20 12:35:00,209.99,210.2,209.98,210.15,1881.0,203.1021,203.3052,203.0924,203.2568,1881.0
2023-11-20 12:40:00,210.19,210.21,210.01,210.15,4479.0,203.2955,203.3148,203.1214,203.2568,4479.0
2023-11-20 12:45:00,210.12,210.14,209.98,209.98,2819.0,203.2278,203.2471,203.0924,203.0924,2819.0
2023-11-20 12:50:00,209.98,210.18,209.98,210.18,3016.0,203.0924,203.2858,203.0924,203.2858,3016.0
2023-11-20 12:55:00,210.15,210.19,210.07,210.08,2168.0,203.2568,203.2955,203.1794,203.1891,2168.0
2023-11-20 13:00:00,210.09,210.71,210.09,210.66,4395.0,203.1988,203.7984,203.1988,203.7501,4395.0
2023-11-20 13:05:00,210.63,210.85,210.61,210.77,1733.0,203.7211,203.9338,203.7017,203.8565,1733.0
2023-11-20 13:10:00,210.78,210.91,210.72,210.81,4584.0,203.8661,203.9919,203.8081,203.8952,4584.0
2023-11-20 13:15:00,210.81,210.82,210.63,210.71,6215.0,203.8952,203.9048,203.7211,203.7984,6215.0
2023-11-20 13:20:00,210.75,210.76,210.44,210.66,29596.0,203.8371,203.8468,203.5373,203.7501,29596.0
2023-11-20 13:25:00,210.67,210.96,210.67,210.96,4375.0,203.7597,204.0402,203.7597,204.0402,4375.0
2023-11-20 13:30:00,210.92,211.07,210.89,210.92,3079.0,204.0015,204.1466,203.9725,204.0015,3079.0
2023-11-20 13:35:00,210.98,211.04,210.8,210.9,1400.0,204.0596,204.1176,203.8855,203.9822,1400.0
2023-11-20 13:40:00,210.92,211.01,210.87,210.93,1444.0,204.0015,204.0886,203.9532,204.0112,1444.0
2023-11-20 13:45:00,210.86,211.01,210.74,210.87,4247.0,203.9435,204.0886,203.8275,203.9532,4247.0
2023-11-20 13:50:00,210.84,211.07,210.84,211.07,2456.0,203.9242,204.1466,203.9242,204.1466,2456.0
2023-11-20 13:55:00,211.11,211.22,211.05,211.12,4212.0,204.1853,204.2917,204.1273,204.195,4212.0
2023-11-20 14:00:00,211.13,211.24,211.08,211.21,4956.0,204.2047,204.311,204.1563,204.282,4956.0
2023-11-20 14:05:00,211.14,211.15,210.85,211.0,1616.0,204.2143,204.224,203.9338,204.0789,1616.0
2023-11-20 14:10:00,211.08,211.13,210.91,211.0,2663.0,204.1563,204.2047,203.9919,204.0789,2663.0
2023-11-20 14:15:00,210.99,210.99,210.68,210.95,3304.0,204.0692,204.0692,203.7694,204.0306,3304.0
2023-11-20 14:20:00,211.03,211.03,210.93,210.94,3044.0,204.1079,204.1079,204.0112,204.0209,3044.0
2023-11-20 14:25:00,210.88,210.99,210.82,210.91,2503.0,203.9629,204.0692,203.9048,203.9919,2503.0
2023-11-20 14:30:00,210.97,211.19,210.97,211.18,3702.0,204.0499,204.2627,204.0499,204.253,3702.0
2023-11-20 14:35:00,211.19,211.19,211.03,211.09,4236.0,204.2627,204.2627,204.1079,204.166,4236.0
2023-11-20 14:40:00,211.08,211.45,211.04,211.45,5849.0,204.1563,204.5142,204.1176,204.5142,5849.0
2023-11-20 14:45:00,211.48,211.54,211.16,211.44,9906.0,204.5432,204.6012,204.2337,204.5045,9906.0
2023-11-20 14:50:00,211.45,211.51,211.31,211.46,7442.0,204.5142,204.5722,204.3788,204.5238,7442.0
2023-11-20 14:55:00,211.46,211.58,211.36,211.36,13935.0,204.5238,204.6399,204.4271,204.4271,13935.0
2023-11-20 15:00:00,211.4,211.82,211.4,211.77,4793.0,204.4658,204.872,204.4658,204.8237,4793.0
2023-11-20 15:05:00,211.73,212.08,211.73,212.03,13165.0,204.785,205.1235,204.785,205.0751,13165.0
2023-11-20 15:10:00,212.03,212.28,211.94,212.28,9325.0,205.0751,205.3169,204.9881,205.3169,9325.0
2023-11-20 15:15:00,212.25,212.29,212.05,212.14,8237.0,205.2879,205.3266,205.0945,205.1815,8237.0
2023-11-20 15:20:00,212.11,212.35,212.06,212.35,23311.0,205.1525,205.3846,205.1042,205.3846,23311.0
2023-11-20 15:25:00,212.34,212.56,212.33,212.45,20160.0,205.375,205.5878,205.3653,205.4814,20160.0
2023-11-20 15:30:00,212.4,212.44,212.0,212.14,18897.0,205.433,205.4717,205.0461,205.1815,18897.0
2023-11-20 15:35:00,212.14,212.3,212.04,212.2,20976.0,205.1815,205.3363,205.0848,205.2396,20976.0
2023-11-20 15:40:00,212.24,212.4,212.24,212.32,14746.0,205.2782,205.433,205.2782,205.3556,14746.0
2023-11-20 15:45:00,212.32,212.46,212.24,212.46,15772.0,205.3556,205.491,205.2782,205.491,15772.0
2023-11-20 15:50:00,212.39,212.47,212.29,212.34,43064.0,205.4233,205.5007,205.3266,205.375,43064.0
2023-11-20 15:55:00,212.34,212.35,211.84,212.09,99775.0,205.375,205.3846,204.8914,205.1332,99775.0
2023-11-21 09:30:00,211.82,212.2,210.79,210.79,37043.0,204.872,205.2396,203.8758,203.8758,37043.0
2023-11-21 09:35:00,210.69,210.69,209.56,209.79,3186.0,203.7791,203.7791,202.6862,202.9086,3186.0
2023-11-21 09:40:00,209.9,210.81,209.76,210.8,21036.0,203.015,203.8952,202.8796,203.8855,21036.0
2023-11-21 09:45:00,210.58,210.83,210.37,210.71,5242.0,203.6727,203.9145,203.4696,203.7984,5242.0
2023-11-21 09:50:00,210.81,211.05,210.59,211.05,7570.0,203.8952,204.1273,203.6824,204.1273,7570.0
2023-11-21 09:55:00,210.94,211.19,210.41,210.77,31419.0,204.0209,204.2627,203.5083,203.8565,31419.0
2023-11-21 10:00:00,210.98,211.58,210.61,211.19,10449.0,204.0596,204.6399,203.7017,204.2627,10449.0
2023-11-21 10:05:00,211.08,211.24,210.88,211.2,6717.0,204.1563,204.311,203.9629,204.2724,6717.0
2023-11-21 10:10:00,211.22,211.24,211.05,211.05,1135.0,204.2917,204.311,204.1273,204.1273,1135.0
2023-11-21 10:15:00,210.99,211.53,210.89,211.52,4723.0,204.0692,204.5915,203.9725,204.5819,4723.0
2023-11-21 10:20:00,211.62,211.88,211.39,211.88,4320.0,204.6786,204.9301,204.4561,204.9301,4320.0
2023-11-21 10:25:00,211.81,212.36,211.81,212.27,5340.0,204.8624,205.3943,204.8624,205.3073,5340.0
2023-11-21 10:30:00,212.1,212.35,212.05,212.12,5397.0,205.1428,205.3846,205.0945,205.1622,5397.0
2023-11-21 10:35:00,212.1,212.32,211.73,211.87,7104.0,205.1428,205.3556,204.785,204.9204,7104.0
2023-11-21 10:40:00,211.83,211.96,211.8,211.86,3660.0,204.8817,205.0074,204.8527,204.9107,3660.0
2023-11-21 10:45:00,211.75,211.75,211.51,211.55,1455.0,204.8043,204.8043,204.5722,204.6109,1455.0
2023-11-21 10:50:00,211.52,211.52,211.24,211.24,2250.0,204.5819,204.5819,204.311,204.311,2250.0
2023-11-21 10:55:00,211.32,211.68,211.32,211.68,6222.0,204.3884,204.7366,204.3884,204.7366,6222.0
2023-11-21 11:00:00,211.68,211.94,211.66,211.88,5711.0,204.7366,204.9881,204.7173,204.9301,5711.0
2023-11-21 11:05:00,211.86,211.86,211.61,211.75,5300.0,204.9107,204.9107,204.6689,204.8043,5300.0
2023-11-21 11:10:00,211.8,211.8,211.56,211.56,1653.0,204.8527,204.8527,204.6206,204.6206,1653.0
2023-11-21 11:15:00,211.63,211.64,211.53,211.63,1213.0,204.6883,204.6979,204.5915,204.6883,1213.0
2023-11-21 11:20:00,211.59,211.59,211.35,211.48,27959.0,204.6496,204.6496,204.4174,204.5432,27959.0
2023-11-21 11:25:00,211.47,211.69,211.47,211.64,6140.0,204.5335,204.7463,204.5335,204.6979,6140.0
2023-11-21 11:30:00,211.62,211.87,211.62,211.84,3142.0,204.6786,204.9204,204.6786,204.8914,3142.0
2023-11-21 11:35:00,211.73,211.77,211.57,211.58,2347.0,204.785,204.8237,204.6302,204.6399,2347.0
2023-11-21 11:40:00,211.56,211.57,211.26,211.26,3585.0,204.6206,204.6302,204.3304,204.3304,3585.0
2023-11-21 11:45:00,211.23,211.59,211.12,211.59,4356.0,204.3014,204.6496,204.195,204.6496,4356.0
2023-11-21 11:50:00,211.52,211.72,211.5,211.65,4591.0,204.5819,204.7753,204.5625,204.7076,4591.0
2023-11-21 11:55:00,211.67,211.71,211.56,211.56,3214.0,204.7269,204.7656,204.6206,204.6206,3214.0
2023-11-21 12:00:00,211.64,211.85,211.6,211.85,11684.0,204.6979,204.901,204.6592,204.901,11684.0
2023-11-21 12:05:00,211.86,211.92,211.78,211.84,5313.0,204.9107,204.9687,204.8333,204.8914,5313.0
2023-11-21 12:10:00,211.9,211.94,211.71,211.78,4149.0,204.9494,204.9881,204.7656,204.8333,4149.0
2023-11-21 12:15:00,211.77,211.85,211.45,211.45,3405.0,204.8237,204.901,204.5142,204.5142,3405.0
2023-11-21 12:20:00,211.52,211.66,211.48,211.49,3246.0,204.5819,204.7173,204.5432,204.5528,3246.0
2023-11-21 12:25:00,211.5,211.56,211.39,211.54,3748.0,204.5625,204.6206,204.4561,204.6012,3748.0
2023-11-21 12:30:00,211.57,211.76,211.53,211.76,3287.0,204.6302,204.814,204.5915,204.814,3287.0
2023-11-21 12:35:00,211.77,212.07,211.76,212.07,1460.0,204.8237,205.1138,204.814,205.1138,1460.0
2023-11-21 12:40:00,212.02,212.3,211.92,212.24,2945.0,205.0655,205.3363,204.9687,205.2782,2945.0
2023-11-21 12:45:00,212.32,212.39,212.31,212.34,2761.0,205.3556,205.4233,205.346,205.375,2761.0
2023-11-21 12:50:00,212.41,212.56,212.41,212.5,5981.0,205.4427,205.5878,205.4427,205.5297,5981.0
2023-11-21 12:55:00,212.5,212.51,212.35,212.47,5219.0,205.5297,205.5394,205.3846,205.5007,5219.0
2023-11-21 13:00:00,212.47,212.53,212.13,212.32,3517.0,205.5007,205.5587,205.1719,205.3556,3517.0
2023-11-21 13:05:00,212.26,212.4,212.26,212.4,1248.0,205.2976,205.433,205.2976,205.433,1248.0
2023-11-21 13:10:00,212.44,212.54,212.38,212.54,4502.0,205.4717,205.5684,205.4137,205.5684,4502.0
2023-11-21 13:15:00,212.52,212.52,212.38,212.41,3659.0,205.5491,205.5491,205.4137,205.4427,3659.0
2023-11-21 13:20:00,212.41,212.53,212.41,212.47,3864.0,205.4427,205.5587,205.4427,205.5007,3864.0
2023-11-21 13:25:00,212.5,212.53,212.4,212.5,5286.0,205.5297,205.5587,205.433,205.5297,5286.0
2023-11-21 13:30:00,212.5,212.73,212.46,212.73,4374.0,205.5297,205.7522,205.491,205.7522,4374.0
2023-11-21 13:35:00,212.73,212.77,212.68,212.75,6682.0,205.7522,205.7909,205.7038,205.7715,6682.0
2023-11-21 13:40:00,212.75,212.77,212.68,212.74,3899.0,205.7715,205.7909,205.7038,205.7618,3899.0
2023-11-21 13:45:00,212.75,212.83,212.71,212.75,3135.0,205.7715,205.8489,205.7328,205.7715,3135.0
2023-11-21 13:50:00,212.77,212.97,212.75,212.95,5617.0,205.7909,205.9843,205.7715,205.965,5617.0
2023-11-21 13:55:00,212.96,212.97,212.64,212.65,3535.0,205.9746,205.9843,205.6651,205.6748,3535.0
2023-11-21 14:00:00,212.58,212.8,212.49,212.72,8826.0,205.6071,205.8199,205.52,205.7425,8826.0
2023-11-21 14:05:00,212.8,212.8,212.62,212.67,5467.0,205.8199,205.8199,205.6458,205.6941,5467.0
2023-11-21 14:10:00,212.72,212.85,212.72,212.81,2422.0,205.7425,205.8682,205.7425,205.8296,2422.0
2023-11-21 14:15:00,212.76,212.97,212.73,212.8,6451.0,205.7812,205.9843,205.7522,205.8199,6451.0
2023-11-21 14:20:00,212.85,212.86,212.74,212.86,1200.0,205.8682,205.8779,205.7618,205.8779,1200.0
2023-11-21 14:25:00,212.81,213.19,212.8,213.19,7265.0,205.8296,206.1971,205.8199,206.1971,7265.0
2023-11-21 14:30:00,213.19,213.31,213.0,213.08,10136.0,206.1971,206.3132,206.0133,206.0907,10136.0
2023-11-21 14:35:00,213.08,213.08,213.0,213.04,5006.0,206.0907,206.0907,206.0133,206.052,5006.0
2023-11-21 14:40:00,212.96,213.04,212.81,212.81,5153.0,205.9746,206.052,205.8296,205.8296,5153.0
2023-11-21 14:45:00,212.87,212.91,212.76,212.76,3912.0,205.8876,205.9263,205.7812,205.7812,3912.0
2023-11-21 14:50:00,212.74,212.81,212.71,212.81,1913.0,205.7618,205.8296,205.7328,205.8296,1913.0
2023-11-21 14:55:00,212.82,212.96,212.77,212.96,5931.0,205.8392,205.9746,205.7909,205.9746,5931.0
2023-11-21 15:00:00,212.97,213.1,212.97,213.04,7570.0,205.9843,206.11,205.9843,206.052,7570.0
2023-11-21 15:05:00,213.03,213.14,213.0,213.02,5652.0,206.0423,206.1487,206.0133,206.0327,5652.0
2023-11-21 15:10:00,213.08,213.17,213.08,213.11,5764.0,206.0907,206.1777,206.0907,206.1197,5764.0
2023-11-21 15:15:00,213.09,213.1,212.87,212.91,8056.0,206.1004,206.11,205.8876,205.9263,8056.0
2023-11-21 15:20:00,212.91,212.91,212.83,212.84,6008.0,205.9263,205.9263,205.8489,205.8586,6008.0
2023-11-21 15:25:00,212.84,212.88,212.75,212.88,9560.0,205.8586,205.8973,205.7715,205.8973,9560.0
2023-11-21 15:30:00,212.88,212.88,212.72,212.81,11292.0,205.8973,205.8973,205.7425,205.8296,11292.0
2023-11-21 15:35:00,212.81,212.91,212.77,212.91,9861.0,205.8296,205.9263,205.7909,205.9263,9861.0
2023-11-21 15:40:00,212.9,212.98,212.75,212.96,12117.0,205.9166,205.994,205.7715,205.9746,12117.0
2023-11-21 15:45:00,212.94,213.04,212.89,213.0,29261.0,205.9553,206.052,205.9069,206.0133,29261.0
2023-11-21 15:50:00,213.01,213.25,212.99,213.18,38637.0,206.023,206.2551,206.0036,206.1874,38637.0
2023-11-21 15:55:00,213.19,213.28,213.04,213.05,84170.0,206.1971,206.2841,206.052,206.0617,84170.0
2023-11-22 09:30:00,214.18,214.18,212.75,213.4,112934.0,207.1546,207.1546,205.7715,206.4002,112934.0
2023-11-22 09:35:00,213.09,214.03,213.08,213.91,2348.0,206.1004,207.0095,206.0907,206.8935,2348.0
2023-11-22 09:40:00,213.74,214.17,213.73,214.17,650.0,206.729,207.1449,206.7194,207.1449,650.0
2023-11-22 09:45:00,214.11,214.47,213.84,214.39,9051.0,207.0869,207.4351,206.8258,207.3577,9051.0
2023-11-22 09:50:00,214.25,214.56,214.13,214.14,10252.0,207.2223,207.5221,207.1063,207.1159,10252.0
2023-11-22 09:55:00,214.15,214.32,213.77,213.77,3468.0,207.1256,207.29,206.7581,206.7581,3468.0
2023-11-22 10:00:00,213.93,213.93,213.5,213.7,3375.0,206.9128,206.9128,206.4969,206.6904,3375.0
2023-11-22 10:05:00,213.69,213.71,213.43,213.43,4419.0,206.6807,206.7,206.4292,206.4292,4419.0
2023-11-22 10:10:00,213.43,213.43,213.1,213.27,4175.0,206.4292,206.4292,206.11,206.2745,4175.0
2023-11-22 10:15:00,213.1,213.35,212.74,212.93,2765.0,206.11,206.3518,205.7618,205.9456,2765.0
2023-11-22 10:20:00,212.68,212.83,212.46,212.46,7883.0,205.7038,205.8489,205.491,205.491,7883.0
2023-11-22 10:25:00,212.57,213.03,212.57,212.96,2663.0,205.5974,206.0423,205.5974,205.9746,2663.0
2023-11-22 10:30:00,213.13,213.57,213.06,213.51,2939.0,206.1391,206.5646,206.0714,206.5066,2939.0
2023-11-22 10:35:00,213.29,213.64,213.1,213.56,4427.0,206.2938,206.6323,206.11,206.555,4427.0
2023-11-22 10:40:00,213.67,213.67,213.34,213.48,2408.0,206.6613,206.6613,206.3422,206.4776,2408.0
2023-11-22 10:45:00,213.39,213.44,213.22,213.35,2593.0,206.3905,206.4389,206.2261,206.3518,2593.0
2023-11-22 10:50:00,213.5,213.76,213.27,213.27,4389.0,206.4969,206.7484,206.2745,206.2745,4389.0
2023-11-22 10:55:00,213.32,213.38,213.11,213.38,1494.0,206.3228,206.3809,206.1197,206.3809,1494.0
2023-11-22 11:00:00,213.41,213.83,213.41,213.7,9681.0,206.4099,206.8161,206.4099,206.6904,9681.0
2023-11-22 11:05:00,213.65,213.83,213.46,213.72,4438.0,206.642,206.8161,206.4582,206.7097,4438.0
2023-11-22 11:10:00,213.68,213.68,213.52,213.53,700.0,206.671,206.671,206.5163,206.5259,700.0
2023-11-22 11:15:00,213.53,213.67,213.49,213.51,2205.0,206.5259,206.6613,206.4872,206.5066,2205.0
2023-11-22 11:20:00,213.53,213.7,213.49,213.64,4997.0,206.5259,206.6904,206.4872,206.6323,4997.0
2023-11-22 11:25:00,213.64,213.65,213.56,213.6,3943.0,206.6323,206.642,206.555,206.5936,3943.0
2023-11-22 11:30:00,213.63,213.81,213.63,213.8,3277.0,206.6227,206.7968,206.6227,206.7871,3277.0
2023-11-22 11:35:00,213.78,213.78,213.56,213.65,3050.0,206.7677,206.7677,206.555,206.642,3050.0
2023-11-22 11:40:00,213.75,213.76,213.58,213.64,3641.0,206.7387,206.7484,206.5743,206.6323,3641.0
2023-11-22 11:45:00,213.7,213.79,213.65,213.69,1972.0,206.6904,206.7774,206.642,206.6807,1972.0
2023-11-22 11:50:00,213.63,213.64,213.55,213.63,4306.0,206.6227,206.6323,206.5453,206.6227,4306.0
2023-11-22 11:55:00,213.62,213.82,213.59,213.82,8735.0,206.613,206.8064,206.584,206.8064,8735.0
2023-11-22 12:00:00,213.79,213.85,213.77,213.8,5140.0,206.7774,206.8354,206.7581,206.7871,5140.0
2023-11-22 12:05:00,213.8,213.93,213.75,213.75,2694.0,206.7871,206.9128,206.7387,206.7387,2694.0
2023-11-22 12:10:00,213.78,213.95,213.63,213.68,3607.0,206.7677,206.9322,206.6227,206.671,3607.0
2023-11-22 12:15:00,213.52,213.7,213.45,213.64,4766.0,206.5163,206.6904,206.4486,206.6323,4766.0
2023-11-22 12:20:00,213.64,213.64,213.43,213.49,9963.0,206.6323,206.6323,206.4292,206.4872,9963.0
2023-11-22 12:25:00,213.49,213.58,213.42,213.48,7277.0,206.4872,206.5743,206.4195,206.4776,7277.0
2023-11-22 12:30:00,213.48,213.63,213.46,213.62,11017.0,206.4776,206.6227,206.4582,206.613,11017.0
2023-11-22 12:35:00,213.61,213.7,213.58,213.58,3820.0,206.6033,206.6904,206.5743,206.5743,3820.0
2023-11-22 12:40:00,213.56,213.59,213.51,213.55,6466.0,206.555,206.584,206.5066,206.5453,6466.0
2023-11-22 12:45:00,213.54,213.65,213.48,213.59,5175.0,206.5356,206.642,206.4776,206.584,5175.0
2023-11-22 12:50:00,213.56,213.65,213.53,213.61,4417.0,206.555,206.642,206.5259,206.6033,4417.0
2023-11-22 12:55:00,213.59,213.6,213.51,213.55,3269.0,206.584,206.5936,206.5066,206.5453,3269.0
2023-11-22 13:00:00,213.6,213.71,213.6,213.62,3610.0,206.5936,206.7,206.5936,206.613,3610.0
2023-11-22 13:05:00,213.59,213.71,213.58,213.67,3388.0,206.584,206.7,206.5743,206.6613,3388.0
2023-11-22 13:10:00,213.67,213.72,213.61,213.63,13192.0,206.6613,206.7097,206.6033,206.6227,13192.0
2023-11-22 13:15:00,213.64,213.67,213.59,213.63,4851.0,206.6323,206.6613,206.584,206.6227,4851.0
2023-11-22 13:20:00,213.69,213.76,213.62,213.76,3171.0,206.6807,206.7484,206.613,206.7484,3171.0
2023-11-22 13:25:00,213.73,213.82,213.69,213.8,3157.0,206.7194,206.8064,206.6807,206.7871,3157.0
2023-11-22 13:30:00,213.8,213.83,213.63,213.64,3670.0,206.7871,206.8161,206.6227,206.6323,3670.0
2023-11-22 13:35:00,213.64,213.72,213.62,213.63,2249.0,206.6323,206.7097,206.613,206.6227,2249.0
2023-11-22 13:40:00,213.63,213.69,213.6,213.67,4588.0,206.6227,206.6807,206.5936,206.6613,4588.0
2023-11-22 13:45:00,213.65,213.69,213.6,213.65,4682.0,206.642,206.6807,206.5936,206.642,4682.0
2023-11-22 13:50:00,213.6,213.72,213.6,213.63,7375.0,206.5936,206.7097,206.5936,206.6227,7375.0
2023-11-22 13:55:00,213.69,213.71,213.56,213.65,6700.0,206.6807,206.7,206.555,206.642,6700.0
2023-11-22 14:00:00,213.66,213.73,213.59,213.6,4206.0,206.6517,206.7194,206.584,206.5936,4206.0
2023-11-22 14:05:00,213.69,213.76,213.6,213.61,3515.0,206.6807,206.7484,206.5936,206.6033,3515.0
2023-11-22 14:10:00,213.62,213.71,213.62,213.65,5462.0,206.613,206.7,206.613,206.642,5462.0
2023-11-22 14:15:00,213.64,213.74,213.6,213.68,2889.0,206.6323,206.729,206.5936,206.671,2889.0
2023-11-22 14:20:00,213.68,213.68,213.6,213.63,4189.0,206.671,206.671,206.5936,206.6227,4189.0
2023-11-22 14:25:00,213.64,213.91,213.63,213.91,3301.0,206.6323,206.8935,206.6227,206.8935,3301.0
2023-11-22 14:30:00,213.92,213.96,213.74,213.74,2760.0,206.9031,206.9418,206.729,206.729,2760.0
2023-11-22 14:35:00,213.74,213.75,213.62,213.68,4074.0,206.729,206.7387,206.613,206.671,4074.0
2023-11-22 14:40:00,213.68,213.7,213.61,213.7,3902.0,206.671,206.6904,206.6033,206.6904,3902.0
2023-11-22 14:45:00,213.69,213.83,213.67,213.83,4141.0,206.6807,206.8161,206.6613,206.8161,4141.0
2023-11-22 14:50:00,213.86,214.08,213.84,213.99,5909.0,206.8451,207.0579,206.8258,206.9708,5909.0
2023-11-22 14:55:00,213.95,214.05,213.86,213.93,7570.0,206.9322,207.0289,206.8451,206.9128,7570.0
2023-11-22 15:00:00,213.96,214.19,213.94,214.18,6041.0,206.9418,207.1643,206.9225,207.1546,6041.0
2023-11-22 15:05:00,214.13,214.16,213.98,214.09,7967.0,207.1063,207.1353,206.9612,207.0676,7967.0
2023-11-22 15:10:00,214.05,214.05,213.85,213.87,2702.0,207.0289,207.0289,206.8354,206.8548,2702.0
2023-11-22 15:15:00,213.86,214.0,213.86,213.98,3940.0,206.8451,206.9805,206.8451,206.9612,3940.0
2023-11-22 15:20:00,213.95,214.08,213.9,213.9,6683.0,206.9322,207.0579,206.8838,206.8838,6683.0
2023-11-22 15:25:00,213.93,214.07,213.9,214.05,5700.0,206.9128,207.0482,206.8838,207.0289,5700.0
2023-11-22 15:30:00,214.03,214.06,213.82,213.83,4889.0,207.0095,207.0385,206.8064,206.8161,4889.0
2023-11-22 15:35:00,213.85,213.89,213.75,213.82,7917.0,206.8354,206.8741,206.7387,206.8064,7917.0
2023-11-22 15:40:00,213.8,213.85,213.73,213.81,5473.0,206.7871,206.8354,206.7194,206.7968,5473.0
2023-11-22 15:45:00,213.77,213.79,213.6,213.66,11815.0,206.7581,206.7774,206.5936,206.6517,11815.0
2023-11-22 15:50:00,213.58,213.89,213.58,213.84,24097.0,206.5743,206.8741,206.5743,206.8258,24097.0
2023-11-22 15:55:00,213.8,214.03,213.8,213.87,29608.0,206.7871,207.0095,206.7871,206.8548,29608.0
2023-11-24 09:30:00,214.21,214.53,213.4,213.96,10542.0,207.1836,207.4931,206.4002,206.9418,10542.0
2023-11-24 09:35:00,213.89,214.89,213.88,214.61,34197.0,206.8741,207.8413,206.8645,207.5705,34197.0
2023-11-24 09:40:00,214.59,215.12,214.35,214.94,10768.0,207.5512,208.0638,207.319,207.8897,10768.0
2023-11-24 09:45:00,215.0,215.06,214.7,214.93,9525.0,207.9477,208.0057,207.6576,207.88,9525.0
2023-11-24 09:50:00,214.94,215.64,214.93,215.64,9464.0,207.8897,208.5667,207.88,208.5667,9464.0
2023-11-24 09:55:00,215.5,215.67,214.88,214.98,8090.0,208.4313,208.5957,207.8317,207.9284,8090.0
2023-11-24 10:00:00,214.97,215.4,214.97,215.4,6281.0,207.9187,208.3346,207.9187,208.3346,6281.0
2023-11-24 10:05:00,215.38,215.55,215.13,215.33,8095.0,208.3153,208.4797,208.0735,208.2669,8095.0
2023-11-24 10:10:00,215.22,215.39,215.06,215.38,2388.0,208.1605,208.3249,208.0057,208.3153,2388.0
2023-11-24 10:15:00,215.32,215.49,215.13,215.42,13317.0,208.2572,208.4216,208.0735,208.3539,13317.0
2023-11-24 10:20:00,215.44,215.78,215.41,215.54,6417.0,208.3733,208.7021,208.3443,208.47,6417.0
2023-11-24 10:25:00,215.53,215.53,215.24,215.3,4827.0,208.4603,208.4603,208.1798,208.2379,4827.0
2023-11-24 10:30:00,215.29,215.75,215.12,215.75,10674.0,208.2282,208.6731,208.0638,208.6731,10674.0
2023-11-24 10:35:00,215.7,215.82,215.64,215.71,16829.0,208.6248,208.7408,208.5667,208.6344,16829.0
2023-11-24 10:40:00,215.72,216.0,215.68,215.84,10805.0,208.6441,208.9149,208.6054,208.7602,10805.0
2023-11-24 10:45:00,215.89,215.99,215.75,215.83,6470.0,208.8085,208.9052,208.6731,208.7505,6470.0
2023-11-24 10:50:00,215.83,216.0,215.83,216.0,4554.0,208.7505,208.9149,208.7505,208.9149,4554.0
2023-11-24 10:55:00,215.96,216.0,215.71,215.71,4517.0,208.8762,208.9149,208.6344,208.6344,4517.0
2023-11-24 11:00:00,215.78,215.78,215.51,215.52,3434.0,208.7021,208.7021,208.441,208.4507,3434.0
2023-11-24 11:05:00,215.52,215.83,215.45,215.8,3146.0,208.4507,208.7505,208.383,208.7215,3146.0
2023-11-24 11:10:00,215.89,216.06,215.88,216.03,2653.0,208.8085,208.9729,208.7989,208.9439,2653.0
2023-11-24 11:15:00,216.03,216.03,215.87,215.93,2006.0,208.9439,208.9439,208.7892,208.8472,2006.0
2023-11-24 11:20:00,215.93,216.11,215.88,215.95,5868.0,208.8472,209.0213,208.7989,208.8666,5868.0
2023-11-24 11:25:00,215.94,216.08,215.81,215.83,3117.0,208.8569,208.9923,208.7311,208.7505,3117.0
2023-11-24 11:30:00,215.84,215.99,215.72,215.72,5075.0,208.7602,208.9052,208.6441,208.6441,5075.0
2023-11-24 11:35:00,215.54,215.78,215.45,215.78,2711.0,208.47,208.7021,208.383,208.7021,2711.0
2023-11-24 11:40:00,215.71,215.87,215.58,215.62,4084.0,208.6344,208.7892,208.5087,208.5474,4084.0
2023-11-24 11:45:00,215.63,215.69,215.48,215.58,2133.0,208.5571,208.6151,208.412,208.5087,2133.0
2023-11-24 11:50:00,215.59,215.64,215.38,215.43,4055.0,208.5184,208.5667,208.3153,208.3636,4055.0
2023-11-24 11:55:00,215.48,215.62,215.47,215.59,4845.0,208.412,208.5474,208.4023,208.5184,4845.0
2023-11-24 12:00:00,215.53,215.86,215.53,215.7,7950.0,208.4603,208.7795,208.4603,208.6248,7950.0
2023-11-24 12:05:00,215.72,215.77,215.56,215.77,3846.0,208.6441,208.6925,208.4893,208.6925,3846.0
2023-11-24 12:10:00,215.76,215.89,215.74,215.84,6862.0,208.6828,208.8085,208.6634,208.7602,6862.0
2023-11-24 12:15:00,215.84,215.98,215.76,215.76,6284.0,208.7602,208.8956,208.6828,208.6828,6284.0
2023-11-24 12:20:00,215.8,215.8,215.48,215.53,3961.0,208.7215,208.7215,208.412,208.4603,3961.0
2023-11-24 12:25:00,215.53,215.53,215.43,215.51,3770.0,208.4603,208.4603,208.3636,208.441,3770.0
2023-11-24 12:30:00,215.43,215.67,215.39,215.62,5691.0,208.3636,208.5957,208.3249,208.5474,5691.0
2023-11-24 12:35:00,215.55,215.84,215.51,215.81,13120.0,208.4797,208.7602,208.441,208.7311,13120.0
2023-11-24 12:40:00,215.81,215.92,215.63,215.64,11853.0,208.7311,208.8375,208.5571,208.5667,11853.0
2023-11-24 12:45:00,215.64,215.76,215.4,215.42,11210.0,208.5667,208.6828,208.3346,208.3539,11210.0
2023-11-24 12:50:00,215.45,215.76,215.32,215.71,44727.0,208.383,208.6828,208.2572,208.6344,44727.0
2023-11-24 12:55:00,215.66,215.82,215.42,215.82,30401.0,208.5861,208.7408,208.3539,208.7408,30401.0
2023-11-27 09:30:00,214.61,214.82,213.97,214.14,56182.0,207.5705,207.7736,206.9515,207.1159,56182.0
2023-11-27 09:35:00,214.14,214.16,212.41,212.43,4780.0,207.1159,207.1353,205.4427,205.462,4780.0
2023-11-27 09:40:00,211.71,212.03,211.16,211.99,7558.0,204.7656,205.0751,204.2337,205.0364,7558.0
2023-11-27 09:45:00,212.18,212.83,211.93,212.49,7117.0,205.2202,205.8489,204.9784,205.52,7117.0
2023-11-27 09:50:00,212.56,213.55,212.54,213.46,11952.0,205.5878,206.5453,205.5684,206.4582,11952.0
2023-11-27 09:55:00,213.49,213.62,213.4,213.5,7462.0,206.4872,206.613,206.4002,206.4969,7462.0
2023-11-27 10:00:00,213.48,213.83,213.35,213.5,17234.0,206.4776,206.8161,206.3518,206.4969,17234.0
2023-11-27 10:05:00,213.58,213.71,213.16,213.58,15911.0,206.5743,206.7,206.1681,206.5743,15911.0
2023-11-27 10:10:00,213.65,213.73,213.56,213.73,5201.0,206.642,206.7194,206.555,206.7194,5201.0
2023-11-27 10:15:00,213.69,213.81,213.54,213.69,10038.0,206.6807,206.7968,206.5356,206.6807,10038.0
2023-11-27 10:20:00,213.67,213.88,213.67,213.78,5037.0,206.6613,206.8645,206.6613,206.7677,5037.0
2023-11-27 10:25:00,213.86,213.95,213.81,213.87,4432.0,206.8451,206.9322,206.7968,206.8548,4432.0
2023-11-27 10:30:00,213.87,213.93,213.8,213.92,3717.0,206.8548,206.9128,206.7871,206.9031,3717.0
2023-11-27 10:35:00,213.94,213.94,213.72,213.81,28813.0,206.9225,206.9225,206.7097,206.7968,28813.0
2023-11-27 10:40:00,213.78,213.87,213.74,213.82,9304.0,206.7677,206.8548,206.729,206.8064,9304.0
2023-11-27 10:45:00,213.75,213.81,213.7,213.74,9940.0,206.7387,206.7968,206.6904,206.729,9940.0
2023-11-27 10:50:00,213.74,213.96,213.68,213.79,13745.0,206.729,206.9418,206.671,206.7774,13745.0
2023-11-27 10:55:00,213.85,213.88,213.51,213.58,5197.0,206.8354,206.8645,206.5066,206.5743,5197.0
2023-11-27 11:00:00,213.65,213.65,212.84,212.84,2906.0,206.642,206.642,205.8586,205.8586,2906.0
2023-11-27 11:05:00,212.97,212.98,212.74,212.9,3696.0,205.9843,205.994,205.7618,205.9166,3696.0
2023-11-27 11:10:00,212.94,212.97,212.7,212.75,3449.0,205.9553,205.9843,205.7232,205.7715,3449.0
2023-11-27 11:15:00,212.6,213.12,212.6,213.06,5886.0,205.6264,206.1294,205.6264,206.0714,5886.0
2023-11-27 11:20:00,213.11,213.12,212.91,212.91,2891.0,206.1197,206.1294,205.9263,205.9263,2891.0
2023-11-27 11:25:00,212.82,213.06,212.82,213.06,1000.0,205.8392,206.0714,205.8392,206.0714,1000.0
2023-11-27 11:30:00,213.01,213.21,213.01,213.11,6198.0,206.023,206.2164,206.023,206.1197,6198.0
2023-11-27 11:35:00,213.22,213.46,213.16,213.33,20029.0,206.2261,206.4582,206.1681,206.3325,20029.0
2023-11-27 11:40:00,213.34,213.45,213.28,213.31,13826.0,206.3422,206.4486,206.2841,206.3132,13826.0
2023-11-27 11:45:00,213.26,213.56,213.26,213.47,22761.0,206.2648,206.555,206.2648,206.4679,22761.0
2023-11-27 11:50:00,213.5,213.72,213.49,213.7,3701.0,206.4969,206.7097,206.4872,206.6904,3701.0
2023-11-27 11:55:00,213.66,213.78,213.53,213.6,6842.0,206.6517,206.7677,206.5259,206.5936,6842.0
2023-11-27 12:00:00,213.59,213.63,213.53,213.63,4342.0,206.584,206.6227,206.5259,206.6227,4342.0
2023-11-27 12:05:00,213.65,213.65,213.38,213.52,8550.0,206.642,206.642,206.3809,206.5163,8550.0
2023-11-27 12:10:00,213.49,213.62,213.45,213.61,6453.0,206.4872,206.613,206.4486,206.6033,6453.0
2023-11-27 12:15:00,213.64,213.75,213.31,213.38,6537.0,206.6323,206.7387,206.3132,206.3809,6537.0
2023-11-27 12:20:00,213.24,213.29,213.01,213.23,6319.0,206.2454,206.2938,206.023,206.2358,6319.0
2023-11-27 12:25:00,213.24,213.44,213.23,213.28,6696.0,206.2454,206.4389,206.2358,206.2841,6696.0
2023-11-27 12:30:00,213.29,213.38,213.19,213.24,5547.0,206.2938,206.3809,206.1971,206.2454,5547.0
2023-11-27 12:35:00,213.23,213.28,212.88,212.99,33360.0,206.2358,206.2841,205.8973,206.0036,33360.0
2023-11-27 12:40:00,213.06,213.14,213.03,213.09,6120.0,206.0714,206.1487,206.0423,206.1004,6120.0
2023-11-27 12:45:00,213.09,213.17,213.04,213.04,4850.0,206.1004,206.1777,206.052,206.052,4850.0
2023-11-27 12:50:00,213.05,213.05,212.54,212.55,5016.0,206.0617,206.0617,205.5684,205.5781,5016.0
2023-11-27 12:55:00,212.56,212.59,212.27,212.29,2794.0,205.5878,205.6168,205.3073,205.3266,2794.0
2023-11-27 13:00:00,212.27,212.37,211.93,212.18,5097.0,205.3073,205.404,204.9784,205.2202,5097.0
2023-11-27 13:05:00,212.0,212.0,211.8,211.8,1900.0,205.0461,205.0461,204.8527,204.8527,1900.0
2023-11-27 13:10:00,211.8,211.94,211.56,211.61,11830.0,204.8527,204.9881,204.6206,204.6689,11830.0
2023-11-27 13:15:00,211.65,211.82,211.56,211.81,8915.0,204.7076,204.872,204.6206,204.8624,8915.0
2023-11-27 13:20:00,211.77,211.91,211.77,211.91,2695.0,204.8237,204.9591,204.8237,204.9591,2695.0
2023-11-27 13:25:00,211.9,211.98,211.77,211.77,10857.0,204.9494,205.0268,204.8237,204.8237,10857.0
2023-11-27 13:30:00,211.72,211.72,211.48,211.5,11720.0,204.7753,204.7753,204.5432,204.5625,11720.0
2023-11-27 13:35:00,211.5,211.66,211.45,211.47,2067.0,204.5625,204.7173,204.5142,204.5335,2067.0
2023-11-27 13:40:00,211.44,211.54,211.28,211.34,5460.0,204.5045,204.6012,204.3497,204.4078,5460.0
2023-11-27 13:45:00,211.31,211.4,211.13,211.25,5775.0,204.3788,204.4658,204.2047,204.3207,5775.0
2023-11-27 13:50:00,211.25,211.36,211.16,211.33,4647.0,204.3207,204.4271,204.2337,204.3981,4647.0
2023-11-27 13:55:00,211.4,211.4,211.16,211.34,2534.0,204.4658,204.4658,204.2337,204.4078,2534.0
2023-11-27 14:00:00,211.35,211.57,211.26,211.54,5573.0,204.4174,204.6302,204.3304,204.6012,5573.0
2023-11-27 14:05:00,211.55,211.55,211.23,211.35,6000.0,204.6109,204.6109,204.3014,204.4174,6000.0
2023-11-27 14:10:00,211.31,211.79,211.26,211.78,23147.0,204.3788,204.843,204.3304,204.8333,23147.0
2023-11-27 14:15:00,211.74,211.84,211.69,211.74,2700.0,204.7946,204.8914,204.7463,204.7946,2700.0
2023-11-27 14:20:00,211.76,211.95,211.72,211.84,5752.0,204.814,204.9978,204.7753,204.8914,5752.0
2023-11-27 14:25:00,211.88,211.93,211.68,211.78,16931.0,204.9301,204.9784,204.7366,204.8333,16931.0
2023-11-27 14:30:00,211.63,211.75,211.41,211.49,16642.0,204.6883,204.8043,204.4755,204.5528,16642.0
2023-11-27 14:35:00,211.5,211.8,211.49,211.78,4524.0,204.5625,204.8527,204.5528,204.8333,4524.0
2023-11-27 14:40:00,211.73,211.98,211.69,211.93,21235.0,204.785,205.0268,204.7463,204.9784,21235.0
2023-11-27 14:45:00,211.94,212.02,211.88,211.99,14122.0,204.9881,205.0655,204.9301,205.0364,14122.0
2023-11-27 14:50:00,211.92,211.92,211.71,211.76,11323.0,204.9687,204.9687,204.7656,204.814,11323.0
2023-11-27 14:55:00,211.75,212.0,211.74,212.0,16527.0,204.8043,205.0461,204.7946,205.0461,16527.0
2023-11-27 15:00:00,211.98,212.13,211.97,212.0,13950.0,205.0268,205.1719,205.0171,205.0461,13950.0
2023-11-27 15:05:00,212.0,212.1,211.98,211.98,7332.0,205.0461,205.1428,205.0268,205.0268,7332.0
2023-11-27 15:10:00,211.98,212.02,211.89,211.98,11633.0,205.0268,205.0655,204.9397,205.0268,11633.0
2023-11-27 15:15:00,211.96,211.96,211.49,211.82,12586.0,205.0074,205.0074,204.5528,204.872,12586.0
2023-11-27 15:20:00,211.84,212.02,211.84,211.9,11167.0,204.8914,205.0655,204.8914,204.9494,11167.0
2023-11-27 15:25:00,211.99,212.07,211.96,212.05,7390.0,205.0364,205.1138,205.0074,205.0945,7390.0
2023-11-27 15:30:00,212.07,212.07,211.82,211.82,22933.0,205.1138,205.1138,204.872,204.872,22933.0
2023-11-27 15:35:00,211.81,212.0,211.78,211.9,45353.0,204.8624,205.0461,204.8333,204.9494,45353.0
2023-11-27 15:40:00,211.89,211.9,211.37,211.87,27531.0,204.9397,204.9494,204.4368,204.9204,27531.0
2023-11-27 15:45:00,211.88,212.05,211.83,212.02,40855.0,204.9301,205.0945,204.8817,205.0655,40855.0
2023-11-27 15:50:00,211.9,212.28,211.89,212.25,78162.0,204.9494,205.3169,204.9397,205.2879,78162.0
2023-11-27 15:55:00,212.24,212.32,211.84,211.88,86900.0,205.2782,205.3556,204.8914,204.9301,86900.0
2023-11-28 09:30:00,212.65,213.36,212.28,213.2,28340.0,205.6748,206.3615,205.3169,206.2068,28340.0
2023-11-28 09:35:00,213.2,213.85,212.58,213.03,6092.0,206.2068,206.8354,205.6071,206.0423,6092.0
2023-11-28 09:40:00,212.92,213.77,212.82,213.56,5734.0,205.9359,206.7581,205.8392,206.555,5734.0
2023-11-28 09:45:00,213.85,214.7,213.73,214.37,11739.0,206.8354,207.6576,206.7194,207.3384,11739.0
2023-11-28 09:50:00,214.21,214.22,214.01,214.14,7232.0,207.1836,207.1933,206.9902,207.1159,7232.0
2023-11-28 09:55:00,214.15,214.49,213.47,213.85,20625.0,207.1256,207.4544,206.4679,206.8354,20625.0
2023-11-28 10:00:00,213.86,214.66,213.86,214.63,17076.0,206.8451,207.6189,206.8451,207.5899,17076.0
2023-11-28 10:05:00,214.66,214.81,214.14,214.28,7313.0,207.6189,207.7639,207.1159,207.2513,7313.0
2023-11-28 10:10:00,214.15,214.41,214.14,214.41,4018.0,207.1256,207.3771,207.1159,207.3771,4018.0
2023-11-28 10:15:00,214.38,214.46,214.13,214.45,1800.0,207.3481,207.4254,207.1063,207.4158,1800.0
2023-11-28 10:20:00,214.37,214.37,214.22,214.32,5297.0,207.3384,207.3384,207.1933,207.29,5297.0
2023-11-28 10:25:00,214.34,214.34,214.01,214.22,4910.0,207.3094,207.3094,206.9902,207.1933,4910.0
2023-11-28 10:30:00,214.21,214.29,214.13,214.2,4247.0,207.1836,207.261,207.1063,207.174,4247.0
2023-11-28 10:35:00,214.18,214.35,213.94,214.09,3342.0,207.1546,207.319,206.9225,207.0676,3342.0
2023-11-28 10:40:00,214.21,214.47,214.11,214.47,4607.0,207.1836,207.4351,207.0869,207.4351,4607.0
2023-11-28 10:45:00,214.42,214.5,214.21,214.21,4543.0,207.3867,207.4641,207.1836,207.1836,4543.0
2023-11-28 10:50:00,214.12,214.28,214.11,214.22,2793.0,207.0966,207.2513,207.0869,207.1933,2793.0
2023-11-28 10:55:00,214.15,214.54,214.03,214.48,2752.0,207.1256,207.5028,207.0095,207.4448,2752.0
2023-11-28 11:00:00,214.49,214.71,214.43,214.63,6808.0,207.4544,207.6672,207.3964,207.5899,6808.0
2023-11-28 11:05:00,214.64,214.67,214.46,214.46,4114.0,207.5995,207.6285,207.4254,207.4254,4114.0
2023-11-28 11:10:00,214.44,214.52,214.4,214.4,1941.0,207.4061,207.4835,207.3674,207.3674,1941.0
2023-11-28 11:15:00,214.51,214.58,214.43,214.53,2500.0,207.4738,207.5415,207.3964,207.4931,2500.0
2023-11-28 11:20:00,214.4,214.41,214.19,214.24,2650.0,207.3674,207.3771,207.1643,207.2126,2650.0
2023-11-28 11:25:00,214.25,214.38,214.06,214.17,2700.0,207.2223,207.3481,207.0385,207.1449,2700.0
2023-11-28 11:30:00,214.18,214.59,214.17,214.54,3099.0,207.1546,207.5512,207.1449,207.5028,3099.0
2023-11-28 11:35:00,214.67,214.68,214.5,214.57,1423.0,207.6285,207.6382,207.4641,207.5318,1423.0
2023-11-28 11:40:00,214.51,214.6,214.42,214.46,1113.0,207.4738,207.5608,207.3867,207.4254,1113.0
2023-11-28 11:45:00,214.46,214.91,214.41,214.8,8737.0,207.4254,207.8607,207.3771,207.7543,8737.0
2023-11-28 11:50:00,214.83,215.01,214.81,214.96,5096.0,207.7833,207.9574,207.7639,207.909,5096.0
2023-11-28 11:55:00,214.97,215.07,214.91,214.94,3286.0,207.9187,208.0154,207.8607,207.8897,3286.0
2023-11-28 12:00:00,215.0,215.01,214.88,214.92,8134.0,207.9477,207.9574,207.8317,207.8703,8134.0
2023-11-28 12:05:00,214.99,215.11,214.78,214.86,6165.0,207.938,208.0541,207.7349,207.8123,6165.0
2023-11-28 12:10:00,214.88,214.89,214.47,214.48,2580.0,207.8317,207.8413,207.4351,207.4448,2580.0
2023-11-28 12:15:00,214.44,214.52,214.09,214.09,1651.0,207.4061,207.4835,207.0676,207.0676,1651.0
2023-11-28 12:20:00,214.04,214.1,213.83,213.83,2248.0,207.0192,207.0772,206.8161,206.8161,2248.0
2023-11-28 12:25:00,213.77,213.89,213.52,213.68,3432.0,206.7581,206.8741,206.5163,206.671,3432.0
2023-11-28 12:30:00,213.42,213.45,213.28,213.37,966.0,206.4195,206.4486,206.2841,206.3712,966.0
2023-11-28 12:35:00,213.43,213.51,213.37,213.51,3504.0,206.4292,206.5066,206.3712,206.5066,3504.0
2023-11-28 12:40:00,213.52,213.52,213.2,213.2,3184.0,206.5163,206.5163,206.2068,206.2068,3184.0
2023-11-28 12:45:00,213.2,213.24,213.07,213.16,3394.0,206.2068,206.2454,206.081,206.1681,3394.0
2023-11-28 12:50:00,213.15,213.19,212.96,213.01,3900.0,206.1584,206.1971,205.9746,206.023,3900.0
2023-11-28 12:55:00,213.01,213.09,212.88,212.94,4345.0,206.023,206.1004,205.8973,205.9553,4345.0
2023-11-28 13:00:00,212.9,212.9,212.45,212.62,10255.0,205.9166,205.9166,205.4814,205.6458,10255.0
2023-11-28 13:05:00,212.66,212.79,212.56,212.79,2490.0,205.6845,205.8102,205.5878,205.8102,2490.0
2023-11-28 13:10:00,212.68,212.68,212.4,212.42,4053.0,205.7038,205.7038,205.433,205.4523,4053.0
2023-11-28 13:15:00,212.44,212.66,212.33,212.66,4548.0,205.4717,205.6845,205.3653,205.6845,4548.0
2023-11-28 13:20:00,212.66,212.71,212.51,212.67,3340.0,205.6845,205.7328,205.5394,205.6941,3340.0
2023-11-28 13:25:00,212.67,213.14,212.65,213.01,5159.0,205.6941,206.1487,205.6748,206.023,5159.0
2023-11-28 13:30:00,213.03,213.03,212.84,212.94,1700.0,206.0423,206.0423,205.8586,205.9553,1700.0
2023-11-28 13:35:00,212.89,212.9,212.74,212.84,1842.0,205.9069,205.9166,205.7618,205.8586,1842.0
2023-11-28 13:40:00,212.69,212.91,212.61,212.91,2916.0,205.7135,205.9263,205.6361,205.9263,2916.0
2023-11-28 13:45:00,213.0,213.13,212.91,213.08,3077.0,206.0133,206.1391,205.9263,206.0907,3077.0
2023-11-28 13:50:00,213.06,213.13,212.98,213.12,2000.0,206.0714,206.1391,205.994,206.1294,2000.0
2023-11-28 13:55:00,213.17,213.17,212.74,212.78,4750.0,206.1777,206.1777,205.7618,205.8005,4750.0
2023-11-28 14:00:00,212.79,212.86,212.78,212.84,3500.0,205.8102,205.8779,205.8005,205.8586,3500.0
2023-11-28 14:05:00,212.79,212.98,212.75,212.89,6475.0,205.8102,205.994,205.7715,205.9069,6475.0
2023-11-28 14:10:00,212.96,213.35,212.95,213.27,3625.0,205.9746,206.3518,205.965,206.2745,3625.0
2023-11-28 14:15:00,213.1,213.12,212.85,212.87,3053.0,206.11,206.1294,205.8682,205.8876,3053.0
2023-11-28 14:20:00,212.9,213.09,212.89,212.94,2598.0,205.9166,206.1004,205.9069,205.9553,2598.0
2023-11-28 14:25:00,213.01,213.07,212.85,212.91,3940.0,206.023,206.081,205.8682,205.9263,3940.0
2023-11-28 14:30:00,212.89,212.94,212.75,212.83,2937.0,205.9069,205.9553,205.7715,205.8489,2937.0
2023-11-28 14:35:00,212.82,213.01,212.81,213.0,4136.0,205.8392,206.023,205.8296,206.0133,4136.0
2023-11-28 14:40:00,213.0,213.01,212.81,212.91,4684.0,206.0133,206.023,205.8296,205.9263,4684.0
2023-11-28 14:45:00,212.95,213.18,212.92,213.18,4319.0,205.965,206.1874,205.9359,206.1874,4319.0
2023-11-28 14:50:00,213.19,213.27,213.13,213.23,3651.0,206.1971,206.2745,206.1391,206.2358,3651.0
2023-11-28 14:55:00,213.17,213.28,213.13,213.13,4530.0,206.1777,206.2841,206.1391,206.1391,4530.0
2023-11-28 15:00:00,213.2,213.29,213.17,213.24,11132.0,206.2068,206.2938,206.1777,206.2454,11132.0
2023-11-28 15:05:00,213.24,213.47,213.24,213.34,4991.0,206.2454,206.4679,206.2454,206.3422,4991.0
2023-11-28 15:10:00,213.36,213.39,213.12,213.14,4310.0,206.3615,206.3905,206.1294,206.1487,4310.0
2023-11-28 15:15:00,213.13,213.21,213.04,213.21,5555.0,206.1391,206.2164,206.052,206.2164,5555.0
2023-11-28 15:20:00,213.18,213.21,212.94,213.16,7334.0,206.1874,206.2164,205.9553,206.1681,7334.0
2023-11-28 15:25:00,213.13,213.36,213.01,213.36,8393.0,206.1391,206.3615,206.023,206.3615,8393.0
2023-11-28 15:30:00,213.35,213.43,212.99,212.99,7064.0,206.3518,206.4292,206.0036,206.0036,7064.0
2023-11-28 15:35:00,212.95,213.06,212.74,212.77,5720.0,205.965,206.0714,205.7618,205.7909,5720.0
2023-11-28 15:40:00,212.8,213.17,212.78,213.11,10505.0,205.8199,206.1777,205.8005,206.1197,10505.0
2023-11-28 15:45:00,213.09,213.32,212.99,213.3,16852.0,206.1004,206.3228,206.0036,206.3035,16852.0
2023-11-28 15:50:00,213.3,213.34,212.8,212.8,36432.0,206.3035,206.3422,205.8199,205.8199,36432.0
2023-11-28 15:55:00,212.8,212.83,212.37,212.4,74914.0,205.8199,205.8489,205.404,205.433,74914.0
2023-11-29 09:30:00,212.93,213.71,211.8,213.29,10958.0,205.9456,206.7,204.8527,206.2938,10958.0
2023-11-29 09:35:00,213.43,213.46,212.65,213.46,2904.0,206.4292,206.4582,205.6748,206.4582,2904.0
2023-11-29 09:40:00,213.36,213.36,212.9,213.0,2878.0,206.3615,206.3615,205.9166,206.0133,2878.0
2023-11-29 09:45:00,213.3,213.54,213.15,213.37,2466.0,206.3035,206.5356,206.1584,206.3712,2466.0
2023-11-29 09:50:00,213.46,214.03,213.46,213.89,6032.0,206.4582,207.0095,206.4582,206.8741,6032.0
2023-11-29 09:55:00,214.02,214.3,213.95,214.0,6750.0,206.9999,207.2707,206.9322,206.9805,6750.0
2023-11-29 10:00:00,214.23,214.6,214.23,214.49,3083.0,207.203,207.5608,207.203,207.4544,3083.0
2023-11-29 10:05:00,214.39,214.57,214.12,214.28,3005.0,207.3577,207.5318,207.0966,207.2513,3005.0
2023-11-29 10:10:00,214.23,214.55,214.23,214.41,2123.0,207.203,207.5125,207.203,207.3771,2123.0
2023-11-29 10:15:00,214.54,214.84,214.44,214.48,6865.0,207.5028,207.793,207.4061,207.4448,6865.0
2023-11-29 10:20:00,214.42,214.75,214.41,214.48,2030.0,207.3867,207.7059,207.3771,207.4448,2030.0
2023-11-29 10:25:00,214.48,215.08,214.41,215.08,9349.0,207.4448,208.0251,207.3771,208.0251,9349.0
2023-11-29 10:30:00,215.04,215.08,214.82,214.87,1321.0,207.9864,208.0251,207.7736,207.822,1321.0
2023-11-29 10:35:00,214.87,215.0,214.85,214.94,2804.0,207.822,207.9477,207.8026,207.8897,2804.0
2023-11-29 10:40:00,214.93,214.93,214.6,214.61,2268.0,207.88,207.88,207.5608,207.5705,2268.0
2023-11-29 10:45:00,214.53,214.89,214.53,214.73,3184.0,207.4931,207.8413,207.4931,207.6866,3184.0
2023-11-29 10:50:00,214.77,214.83,214.54,214.78,5433.0,207.7253,207.7833,207.5028,207.7349,5433.0
2023-11-29 10:55:00,214.8,215.18,214.79,215.16,5601.0,207.7543,208.1218,207.7446,208.1025,5601.0
2023-11-29 11:00:00,214.93,215.1,214.79,214.98,4310.0,207.88,208.0444,207.7446,207.9284,4310.0
2023-11-29 11:05:00,214.94,215.07,214.88,214.94,8103.0,207.8897,208.0154,207.8317,207.8897,8103.0
2023-11-29 11:10:00,214.87,214.95,214.57,214.65,7941.0,207.822,207.8994,207.5318,207.6092,7941.0
2023-11-29 11:15:00,214.55,214.68,214.31,214.59,10261.0,207.5125,207.6382,207.2803,207.5512,10261.0
2023-11-29 11:20:00,214.58,214.67,214.53,214.64,1208.0,207.5415,207.6285,207.4931,207.5995,1208.0
2023-11-29 11:25:00,214.64,214.81,214.63,214.77,6255.0,207.5995,207.7639,207.5899,207.7253,6255.0
2023-11-29 11:30:00,214.72,214.73,214.37,214.37,1438.0,207.6769,207.6866,207.3384,207.3384,1438.0
2023-11-29 11:35:00,214.35,214.55,214.29,214.3,3706.0,207.319,207.5125,207.261,207.2707,3706.0
2023-11-29 11:40:00,214.25,214.44,214.24,214.36,1123.0,207.2223,207.4061,207.2126,207.3287,1123.0
2023-11-29 11:45:00,214.34,214.34,214.09,214.12,1215.0,207.3094,207.3094,207.0676,207.0966,1215.0
2023-11-29 11:50:00,214.06,214.19,213.98,214.02,3041.0,207.0385,207.1643,206.9612,206.9999,3041.0
2023-11-29 11:55:00,214.02,214.12,213.94,214.06,2814.0,206.9999,207.0966,206.9225,207.0385,2814.0
2023-11-29 12:00:00,213.99,214.11,213.97,214.06,1660.0,206.9708,207.0869,206.9515,207.0385,1660.0
2023-11-29 12:05:00,214.1,214.29,214.09,214.24,3081.0,207.0772,207.261,207.0676,207.2126,3081.0
2023-11-29 12:10:00,214.2,214.22,214.19,214.2,400.0,207.174,207.1933,207.1643,207.174,400.0
2023-11-29 12:15:00,214.3,214.47,214.22,214.26,6540.0,207.2707,207.4351,207.1933,207.232,6540.0
2023-11-29 12:20:00,214.24,214.36,214.24,214.36,200.0,207.2126,207.3287,207.2126,207.3287,200.0
2023-11-29 12:25:00,214.31,214.48,214.24,214.48,5300.0,207.2803,207.4448,207.2126,207.4448,5300.0
2023-11-29 12:30:00,214.39,214.49,214.36,214.43,2865.0,207.3577,207.4544,207.3287,207.3964,2865.0
2023-11-29 12:35:00,214.51,214.68,214.41,214.59,4938.0,207.4738,207.6382,207.3771,207.5512,4938.0
2023-11-29 12:40:00,214.56,214.75,214.33,214.53,7787.0,207.5221,207.7059,207.2997,207.4931,7787.0
2023-11-29 12:45:00,214.59,214.66,214.42,214.42,805.0,207.5512,207.6189,207.3867,207.3867,805.0
2023-11-29 12:50:00,214.33,214.42,214.32,214.37,1626.0,207.2997,207.3867,207.29,207.3384,1626.0
2023-11-29 12:55:00,214.37,214.53,214.37,214.53,1666.0,207.3384,207.4931,207.3384,207.4931,1666.0
2023-11-29 13:00:00,214.49,214.6,214.41,214.55,3300.0,207.4544,207.5608,207.3771,207.5125,3300.0
2023-11-29 13:05:00,214.47,214.47,214.47,214.47,100.0,207.4351,207.4351,207.4351,207.4351,100.0
2023-11-29 13:10:00,214.51,214.53,214.34,214.34,3451.0,207.4738,207.4931,207.3094,207.3094,3451.0
2023-11-29 13:15:00,214.28,214.42,214.28,214.31,917.0,207.2513,207.3867,207.2513,207.2803,917.0
2023-11-29 13:20:00,214.28,214.44,214.26,214.44,2840.0,207.2513,207.4061,207.232,207.4061,2840.0
2023-11-29 13:25:00,214.5,214.67,214.5,214.58,1225.0,207.4641,207.6285,207.4641,207.5415,1225.0
2023-11-29 13:30:00,214.58,214.68,214.53,214.61,5553.0,207.5415,207.6382,207.4931,207.5705,5553.0
2023-11-29 13:35:00,214.6,214.98,214.53,214.93,7970.0,207.5608,207.9284,207.4931,207.88,7970.0
2023-11-29 13:40:00,214.94,215.36,214.94,215.32,8297.0,207.8897,208.2959,207.8897,208.2572,8297.0
2023-11-29 13:45:00,215.38,215.5,215.24,215.26,6477.0,208.3153,208.4313,208.1798,208.1992,6477.0
2023-11-29 13:50:00,215.23,215.23,215.14,215.16,550.0,208.1702,208.1702,208.0831,208.1025,550.0
2023-11-29 13:55:00,215.15,215.33,215.11,215.14,4332.0,208.0928,208.2669,208.0541,208.0831,4332.0
2023-11-29 14:00:00,215.17,215.19,214.94,215.01,3366.0,208.1121,208.1315,207.8897,207.9574,3366.0
2023-11-29 14:05:00,214.96,214.99,214.92,214.93,2300.0,207.909,207.938,207.8703,207.88,2300.0
2023-11-29 14:10:00,214.9,214.93,214.67,214.67,4654.0,207.851,207.88,207.6285,207.6285,4654.0
2023-11-29 14:15:00,214.65,214.65,214.44,214.46,3734.0,207.6092,207.6092,207.4061,207.4254,3734.0
2023-11-29 14:20:00,214.41,214.59,214.41,214.54,4214.0,207.3771,207.5512,207.3771,207.5028,4214.0
2023-11-29 14:25:00,214.55,214.62,214.5,214.55,8464.0,207.5125,207.5802,207.4641,207.5125,8464.0
2023-11-29 14:30:00,214.55,214.55,214.39,214.47,4997.0,207.5125,207.5125,207.3577,207.4351,4997.0
2023-11-29 14:35:00,214.43,214.46,214.26,214.32,2127.0,207.3964,207.4254,207.232,207.29,2127.0
2023-11-29 14:40:00,214.27,214.29,214.23,214.28,936.0,207.2417,207.261,207.203,207.2513,936.0
2023-11-29 14:45:00,214.24,214.43,214.21,214.43,5502.0,207.2126,207.3964,207.1836,207.3964,5502.0
2023-11-29 14:50:00,214.4,214.4,214.25,214.28,2949.0,207.3674,207.3674,207.2223,207.2513,2949.0
2023-11-29 14:55:00,214.25,214.49,214.21,214.49,2101.0,207.2223,207.4544,207.1836,207.4544,2101.0
2023-11-29 15:00:00,214.53,214.66,214.49,214.61,5685.0,207.4931,207.6189,207.4544,207.5705,5685.0
2023-11-29 15:05:00,214.62,214.79,214.52,214.76,6408.0,207.5802,207.7446,207.4835,207.7156,6408.0
2023-11-29 15:10:00,214.77,215.03,214.69,214.83,8449.0,207.7253,207.9767,207.6479,207.7833,8449.0
2023-11-29 15:15:00,214.75,214.9,214.74,214.8,6708.0,207.7059,207.851,207.6962,207.7543,6708.0
2023-11-29 15:20:00,214.79,214.98,214.73,214.93,7550.0,207.7446,207.9284,207.6866,207.88,7550.0
2023-11-29 15:25:00,214.89,214.91,214.72,214.76,7563.0,207.8413,207.8607,207.6769,207.7156,7563.0
2023-11-29 15:30:00,214.78,214.79,214.6,214.67,5486.0,207.7349,207.7446,207.5608,207.6285,5486.0
2023-11-29 15:35:00,214.68,214.77,214.45,214.45,7843.0,207.6382,207.7253,207.4158,207.4158,7843.0
2023-11-29 15:40:00,214.4,214.77,214.37,214.72,11746.0,207.3674,207.7253,207.3384,207.6769,11746.0
2023-11-29 15:45:00,214.72,214.72,214.57,214.67,14710.0,207.6769,207.6769,207.5318,207.6285,14710.0
2023-11-29 15:50:00,214.68,215.07,214.68,214.95,28266.0,207.6382,208.0154,207.6382,207.8994,28266.0
2023-11-29 15:55:00,215.02,215.29,214.95,215.04,90703.0,207.9671,208.2282,207.8994,207.9864,90703.0
2023-11-30 09:30:00,216.08,216.08,214.75,214.76,10053.0,208.9923,208.9923,207.7059,207.7156,10053.0
2023-11-30 09:35:00,214.68,214.95,214.59,214.65,2064.0,207.6382,207.8994,207.5512,207.6092,2064.0
2023-11-30 09:40:00,214.89,215.15,214.32,214.95,6484.0,207.8413,208.0928,207.29,207.8994,6484.0
2023-11-30 09:45:00,214.76,215.25,214.69,215.25,2510.0,207.7156,208.1895,207.6479,208.1895,2510.0
2023-11-30 09:50:00,215.28,216.32,215.28,216.29,3137.0,208.2185,209.2244,208.2185,209.1954,3137.0
2023-11-30 09:55:00,216.11,216.44,215.95,216.39,5852.0,209.0213,209.3405,208.8666,209.2921,5852.0
2023-11-30 10:00:00,216.23,216.57,216.23,216.57,6830.0,209.1374,209.4662,209.1374,209.4662,6830.0
2023-11-30 10:05:00,216.76,216.83,216.47,216.52,3876.0,209.65,209.7177,209.3695,209.4179,3876.0
2023-11-30 10:10:00,216.64,216.86,216.55,216.86,2499.0,209.5339,209.7467,209.4469,209.7467,2499.0
2023-11-30 10:15:00,216.82,217.07,216.69,216.84,5111.0,209.708,209.9498,209.5823,209.7274,5111.0
2023-11-30 10:20:00,216.82,217.17,216.82,216.88,3344.0,209.708,210.0465,209.708,209.7661,3344.0
2023-11-30 10:25:00,216.91,217.09,216.88,217.09,2568.0,209.7951,209.9692,209.7661,209.9692,2568.0
2023-11-30 10:30:00,217.06,217.19,216.93,217.19,1891.0,209.9401,210.0659,209.8144,210.0659,1891.0
2023-11-30 10:35:00,217.09,217.17,216.85,216.97,2222.0,209.9692,210.0465,209.737,209.8531,2222.0
2023-11-30 10:40:00,216.91,217.42,216.9,217.42,24410.0,209.7951,210.2883,209.7854,210.2883,24410.0
2023-11-30 10:45:00,217.44,217.53,217.16,217.5,3237.0,210.3077,210.3947,210.0369,210.3657,3237.0
2023-11-30 10:50:00,217.51,217.69,217.43,217.6,4770.0,210.3754,210.5495,210.298,210.4624,4770.0
2023-11-30 10:55:00,217.53,217.8,217.53,217.74,3629.0,210.3947,210.6559,210.3947,210.5978,3629.0
2023-11-30 11:00:00,217.78,218.08,217.72,217.82,5160.0,210.6365,210.9267,210.5785,210.6752,5160.0
2023-11-30 11:05:00,217.79,217.96,217.77,217.88,14126.0,210.6462,210.8106,210.6269,210.7332,14126.0
2023-11-30 11:10:00,217.86,217.86,217.34,217.34,2302.0,210.7139,210.7139,210.211,210.211,2302.0
2023-11-30 11:15:00,217.44,217.44,217.14,217.23,1295.0,210.3077,210.3077,210.0175,210.1046,1295.0
2023-11-30 11:20:00,217.22,217.53,217.21,217.5,3698.0,210.0949,210.3947,210.0852,210.3657,3698.0
2023-11-30 11:25:00,217.56,217.7,217.48,217.53,5623.0,210.4237,210.5592,210.3464,210.3947,5623.0
2023-11-30 11:30:00,217.5,217.65,217.26,217.27,3793.0,210.3657,210.5108,210.1336,210.1433,3793.0
2023-11-30 11:35:00,217.3,217.3,216.81,216.96,8092.0,210.1723,210.1723,209.6983,209.8434,8092.0
2023-11-30 11:40:00,216.96,217.02,216.39,216.4,1683.0,209.8434,209.9015,209.2921,209.3018,1683.0
2023-11-30 11:45:00,216.33,216.52,216.26,216.52,6519.0,209.2341,209.4179,209.1664,209.4179,6519.0
2023-11-30 11:50:00,216.5,216.67,216.49,216.49,2470.0,209.3985,209.5629,209.3888,209.3888,2470.0
2023-11-30 11:55:00,216.51,216.52,216.34,216.49,3682.0,209.4082,209.4179,209.2438,209.3888,3682.0
2023-11-30 12:00:00,216.57,216.84,216.48,216.84,3417.0,209.4662,209.7274,209.3792,209.7274,3417.0
2023-11-30 12:05:00,216.79,216.96,216.77,216.86,4879.0,209.679,209.8434,209.6597,209.7467,4879.0
2023-11-30 12:10:00,216.81,216.83,216.63,216.77,3318.0,209.6983,209.7177,209.5243,209.6597,3318.0
2023-11-30 12:15:00,216.68,216.73,216.43,216.54,3503.0,209.5726,209.621,209.3308,209.4372,3503.0
2023-11-30 12:20:00,216.51,216.63,216.49,216.51,6491.0,209.4082,209.5243,209.3888,209.4082,6491.0
2023-11-30 12:25:00,216.51,216.53,216.38,216.4,5571.0,209.4082,209.4275,209.2825,209.3018,5571.0
2023-11-30 12:30:00,216.49,216.61,216.4,216.4,2491.0,209.3888,209.5049,209.3018,209.3018,2491.0
2023-11-30 12:35:00,216.43,216.62,216.39,216.58,2989.0,209.3308,209.5146,209.2921,209.4759,2989.0
2023-11-30 12:40:00,216.61,216.99,216.55,216.95,2613.0,209.5049,209.8724,209.4469,209.8338,2613.0
2023-11-30 12:45:00,216.96,217.06,216.96,217.02,2646.0,209.8434,209.9401,209.8434,209.9015,2646.0
2023-11-30 12:50:00,217.0,217.0,216.73,216.75,2700.0,209.8821,209.8821,209.621,209.6403,2700.0
2023-11-30 12:55:00,216.7,216.9,216.7,216.9,1593.0,209.592,209.7854,209.592,209.7854,1593.0
2023-11-30 13:00:00,216.87,216.87,216.75,216.78,2590.0,209.7564,209.7564,209.6403,209.6693,2590.0
2023-11-30 13:05:00,216.86,216.96,216.65,216.96,3987.0,209.7467,209.8434,209.5436,209.8434,3987.0
2023-11-30 13:10:00,216.99,217.39,216.98,217.39,8976.0,209.8724,210.2593,209.8628,210.2593,8976.0
2023-11-30 13:15:00,217.43,217.58,217.42,217.54,2121.0,210.298,210.4431,210.2883,210.4044,2121.0
2023-11-30 13:20:00,217.53,217.75,217.53,217.68,9509.0,210.3947,210.6075,210.3947,210.5398,9509.0
2023-11-30 13:25:00,217.71,217.84,217.61,217.84,10723.0,210.5688,210.6946,210.4721,210.6946,10723.0
2023-11-30 13:30:00,217.84,217.87,217.24,217.62,8107.0,210.6946,210.7236,210.1142,210.4818,8107.0
2023-11-30 13:35:00,217.55,217.71,217.4,217.42,4992.0,210.4141,210.5688,210.269,210.2883,4992.0
2023-11-30 13:40:00,217.49,217.59,217.44,217.44,2867.0,210.356,210.4528,210.3077,210.3077,2867.0
2023-11-30 13:45:00,217.53,217.69,217.53,217.68,3627.0,210.3947,210.5495,210.3947,210.5398,3627.0
2023-11-30 13:50:00,217.65,217.67,217.43,217.48,1800.0,210.5108,210.5301,210.298,210.3464,1800.0
2023-11-30 13:55:00,217.54,217.7,217.53,217.7,1409.0,210.4044,210.5592,210.3947,210.5592,1409.0
2023-11-30 14:00:00,217.7,217.72,217.55,217.61,2781.0,210.5592,210.5785,210.4141,210.4721,2781.0
2023-11-30 14:05:00,217.65,217.98,217.64,217.75,6796.0,210.5108,210.83,210.5011,210.6075,6796.0
2023-11-30 14:10:00,217.76,217.77,217.58,217.62,5534.0,210.6172,210.6269,210.4431,210.4818,5534.0
2023-11-30 14:15:00,217.62,217.7,217.42,217.7,4004.0,210.4818,210.5592,210.2883,210.5592,4004.0
2023-11-30 14:20:00,217.63,217.63,217.39,217.41,1352.0,210.4914,210.4914,210.2593,210.2787,1352.0
2023-11-30 14:25:00,217.41,217.63,217.34,217.63,4506.0,210.2787,210.4914,210.211,210.4914,4506.0
2023-11-30 14:30:00,217.55,217.55,217.34,217.37,3789.0,210.4141,210.4141,210.211,210.24,3789.0
2023-11-30 14:35:00,217.4,217.42,217.25,217.33,1411.0,210.269,210.2883,210.1239,210.2013,1411.0
2023-11-30 14:40:00,217.31,217.36,217.24,217.32,5152.0,210.1819,210.2303,210.1142,210.1916,5152.0
2023-11-30 14:45:00,217.33,217.37,217.27,217.31,2341.0,210.2013,210.24,210.1433,210.1819,2341.0
2023-11-30 14:50:00,217.24,217.24,217.08,217.1,1851.0,210.1142,210.1142,209.9595,209.9788,1851.0
2023-11-30 14:55:00,217.11,217.31,217.03,217.29,5884.0,209.9885,210.1819,209.9111,210.1626,5884.0
2023-11-30 15:00:00,217.28,217.39,217.26,217.26,6383.0,210.1529,210.2593,210.1336,210.1336,6383.0
2023-11-30 15:05:00,217.16,217.16,216.94,217.07,2598.0,210.0369,210.0369,209.8241,209.9498,2598.0
2023-11-30 15:10:00,217.11,217.27,217.01,217.11,3554.0,209.9885,210.1433,209.8918,209.9885,3554.0
2023-11-30 15:15:00,217.2,217.24,217.14,217.22,2736.0,210.0756,210.1142,210.0175,210.0949,2736.0
2023-11-30 15:20:00,217.21,217.33,217.07,217.09,2764.0,210.0852,210.2013,209.9498,209.9692,2764.0
2023-11-30 15:25:00,217.06,217.26,217.06,217.25,3627.0,209.9401,210.1336,209.9401,210.1239,3627.0
2023-11-30 15:30:00,217.25,217.74,217.24,217.74,9262.0,210.1239,210.5978,210.1142,210.5978,9262.0
2023-11-30 15:35:00,217.66,217.92,217.66,217.91,8435.0,210.5205,210.7719,210.5205,210.7623,8435.0
2023-11-30 15:40:00,217.89,218.45,217.89,218.45,7849.0,210.7429,211.2846,210.7429,211.2846,7849.0
2023-11-30 15:45:00,218.45,218.47,218.02,218.02,13149.0,211.2846,211.3039,210.8687,210.8687,13149.0
2023-11-30 15:50:00,217.98,218.38,217.9,218.29,33165.0,210.83,211.2168,210.7526,211.1298,33165.0
2023-11-30 15:55:00,218.3,218.48,218.04,218.15,104735.0,211.1395,211.3136,210.888,210.9944,104735.0
2023-12-01 09:30:00,222.0,222.39,220.12,221.15,61249.0,214.7181,215.0953,212.8998,213.896,61249.0
2023-12-01 09:35:00,221.15,222.22,220.92,221.16,12464.0,213.896,214.9309,213.6735,213.9057,12464.0
2023-12-01 09:40:00,221.31,222.5,221.2,222.46,5803.0,214.0507,215.2017,213.9443,215.163,5803.0
2023-12-01 09:45:00,222.68,223.0,222.19,223.0,7559.0,215.3758,215.6853,214.9019,215.6853,7559.0
2023-12-01 09:50:00,223.07,223.2,222.27,222.75,9673.0,215.753,215.8787,214.9793,215.4435,9673.0
2023-12-01 09:55:00,222.92,223.57,222.38,223.39,7843.0,215.6079,216.2366,215.0856,216.0625,7843.0
2023-12-01 10:00:00,223.58,223.66,222.99,223.49,11272.0,216.2463,216.3237,215.6756,216.1592,11272.0
2023-12-01 10:05:00,223.39,223.78,223.14,223.78,9419.0,216.0625,216.4397,215.8207,216.4397,9419.0
2023-12-01 10:10:00,223.65,223.71,223.02,223.21,13116.0,216.314,216.372,215.7046,215.8884,13116.0
2023-12-01 10:15:00,223.07,223.14,222.86,223.05,8286.0,215.753,215.8207,215.5499,215.7337,8286.0
2023-12-01 10:20:00,223.05,223.38,223.01,223.36,6759.0,215.7337,216.0528,215.695,216.0335,6759.0
2023-12-01 10:25:00,223.32,223.54,222.95,223.54,6676.0,215.9948,216.2076,215.6369,216.2076,6676.0
2023-12-01 10:30:00,223.51,223.71,223.32,223.63,6425.0,216.1786,216.372,215.9948,216.2946,6425.0
2023-12-01 10:35:00,223.63,223.87,223.55,223.76,8286.0,216.2946,216.5268,216.2173,216.4204,8286.0
2023-12-01 10:40:00,223.82,224.15,223.67,224.15,8626.0,216.4784,216.7976,216.3333,216.7976,8626.0
2023-12-01 10:45:00,224.25,224.48,224.22,224.46,5865.0,216.8943,217.1168,216.8653,217.0974,5865.0
2023-12-01 10:50:00,224.51,225.0,224.51,225.0,12751.0,217.1458,217.6197,217.1458,217.6197,12751.0
2023-12-01 10:55:00,225.0,225.21,224.8,224.98,25028.0,217.6197,217.8228,217.4263,217.6004,25028.0
2023-12-01 11:00:00,224.87,224.87,224.18,224.61,7985.0,217.494,217.494,216.8266,217.2425,7985.0
2023-12-01 11:05:00,224.59,224.99,224.14,224.86,7560.0,217.2232,217.61,216.7879,217.4843,7560.0
2023-12-01 11:10:00,224.94,224.95,224.72,224.91,7889.0,217.5617,217.5713,217.3489,217.5327,7889.0
2023-12-01 11:15:00,224.93,224.93,224.09,224.21,10560.0,217.552,217.552,216.7396,216.8556,10560.0
2023-12-01 11:20:00,224.08,224.21,223.89,224.18,10284.0,216.7299,216.8556,216.5461,216.8266,10284.0
2023-12-01 11:25:00,224.18,224.37,224.09,224.28,4980.0,216.8266,217.0104,216.7396,216.9233,4980.0
2023-12-01 11:30:00,224.23,224.68,223.84,224.56,13662.0,216.875,217.3102,216.4978,217.1941,13662.0
2023-12-01 11:35:00,224.53,224.59,224.02,224.53,4794.0,217.1651,217.2232,216.6718,217.1651,4794.0
2023-12-01 11:40:00,224.51,224.82,224.49,224.74,4375.0,217.1458,217.4456,217.1264,217.3682,4375.0
2023-12-01 11:45:00,224.77,224.91,224.69,224.84,4587.0,217.3972,217.5327,217.3199,217.465,4587.0
2023-12-01 11:50:00,224.92,225.43,224.79,225.24,5318.0,217.5423,218.0356,217.4166,217.8518,5318.0
2023-12-01 11:55:00,225.15,225.19,224.88,224.98,7927.0,217.7648,217.8035,217.5036,217.6004,7927.0
2023-12-01 12:00:00,224.97,225.25,224.89,225.09,5392.0,217.5907,217.8615,217.5133,217.7068,5392.0
2023-12-01 12:05:00,225.08,225.43,225.07,225.37,3458.0,217.6971,218.0356,217.6874,217.9776,3458.0
2023-12-01 12:10:00,225.4,225.59,225.3,225.53,4882.0,218.0066,218.1904,217.9099,218.1323,4882.0
2023-12-01 12:15:00,225.53,225.54,225.23,225.28,4054.0,218.1323,218.142,217.8422,217.8905,4054.0
2023-12-01 12:20:00,225.3,225.65,225.2,225.44,6780.0,217.9099,218.2484,217.8131,218.0453,6780.0
2023-12-01 12:25:00,225.41,225.41,225.21,225.28,4110.0,218.0163,218.0163,217.8228,217.8905,4110.0
2023-12-01 12:30:00,225.16,225.53,225.11,225.34,4256.0,217.7745,218.1323,217.7261,217.9486,4256.0
2023-12-01 12:35:00,225.3,225.46,225.29,225.41,4115.0,217.9099,218.0646,217.9002,218.0163,4115.0
2023-12-01 12:40:00,225.4,225.43,225.25,225.39,2175.0,218.0066,218.0356,217.8615,217.9969,2175.0
2023-12-01 12:45:00,225.45,226.0,225.45,225.87,6503.0,218.0549,218.5869,218.0549,218.4612,6503.0
2023-12-01 12:50:00,225.77,225.99,225.62,225.99,4101.0,218.3644,218.5772,218.2194,218.5772,4101.0
2023-12-01 12:55:00,226.07,226.17,225.76,225.77,6374.0,218.6546,218.7513,218.3548,218.3644,6374.0
2023-12-01 13:00:00,225.78,225.79,225.67,225.69,4326.0,218.3741,218.3838,218.2677,218.2871,4326.0
2023-12-01 13:05:00,225.71,225.71,225.45,225.5,3458.0,218.3064,218.3064,218.0549,218.1033,3458.0
2023-12-01 13:10:00,225.42,225.52,225.36,225.37,2807.0,218.0259,218.1226,217.9679,217.9776,2807.0
2023-12-01 13:15:00,225.44,225.52,225.29,225.47,10710.0,218.0453,218.1226,217.9002,218.0743,10710.0
2023-12-01 13:20:00,225.48,225.52,225.14,225.38,10143.0,218.084,218.1226,217.7551,217.9872,10143.0
2023-12-01 13:25:00,225.42,225.5,225.09,225.41,9081.0,218.0259,218.1033,217.7068,218.0163,9081.0
2023-12-01 13:30:00,225.31,225.5,225.2,225.42,15518.0,217.9195,218.1033,217.8131,218.0259,15518.0
2023-12-01 13:35:00,225.37,225.38,225.12,225.18,8831.0,217.9776,217.9872,217.7358,217.7938,8831.0
2023-12-01 13:40:00,225.28,225.77,225.21,225.73,7551.0,217.8905,218.3644,217.8228,218.3258,7551.0
2023-12-01 13:45:00,225.78,225.95,225.69,225.75,7936.0,218.3741,218.5385,218.2871,218.3451,7936.0
2023-12-01 13:50:00,225.74,225.82,225.56,225.73,8186.0,218.3354,218.4128,218.1613,218.3258,8186.0
2023-12-01 13:55:00,225.74,225.75,225.61,225.72,5343.0,218.3354,218.3451,218.2097,218.3161,5343.0
2023-12-01 14:00:00,225.68,225.81,225.64,225.64,10613.0,218.2774,218.4031,218.2387,218.2387,10613.0
2023-12-01 14:05:00,225.66,225.66,225.39,225.44,4686.0,218.2581,218.2581,217.9969,218.0453,4686.0
2023-12-01 14:10:00,225.47,225.62,225.38,225.53,5236.0,218.0743,218.2194,217.9872,218.1323,5236.0
2023-12-01 14:15:00,225.54,225.7,225.35,225.35,12736.0,218.142,218.2967,217.9582,217.9582,12736.0
2023-12-01 14:20:00,225.37,225.63,225.36,225.61,3837.0,217.9776,218.229,217.9679,218.2097,3837.0
2023-12-01 14:25:00,225.61,225.75,225.55,225.71,9799.0,218.2097,218.3451,218.1517,218.3064,9799.0
2023-12-01 14:30:00,225.72,226.1,225.66,226.07,6656.0,218.3161,218.6836,218.2581,218.6546,6656.0
2023-12-01 14:35:00,226.07,226.24,226.02,226.19,8619.0,218.6546,218.819,218.6062,218.7707,8619.0
2023-12-01 14:40:00,226.2,226.23,226.13,226.23,4424.0,218.7803,218.8094,218.7126,218.8094,4424.0
2023-12-01 14:45:00,226.23,226.34,226.14,226.31,4750.0,218.8094,218.9157,218.7223,218.8867,4750.0
2023-12-01 14:50:00,226.31,226.6,226.31,226.58,5334.0,218.8867,219.1672,218.8867,219.1479,5334.0
2023-12-01 14:55:00,226.6,226.88,226.6,226.84,5715.0,219.1672,219.438,219.1672,219.3993,5715.0
2023-12-01 15:00:00,226.84,226.88,226.67,226.73,3893.0,219.3993,219.438,219.2349,219.293,3893.0
2023-12-01 15:05:00,226.74,226.75,226.34,226.48,7780.0,219.3026,219.3123,218.9157,219.0512,7780.0
2023-12-01 15:10:00,226.47,226.5,226.15,226.25,5208.0,219.0415,219.0705,218.732,218.8287,5208.0
2023-12-01 15:15:00,226.2,226.32,226.1,226.29,9231.0,218.7803,218.8964,218.6836,218.8674,9231.0
2023-12-01 15:20:00,226.27,226.36,225.98,226.36,26939.0,218.848,218.9351,218.5676,218.9351,26939.0
2023-12-01 15:25:00,226.41,226.71,226.17,226.55,17076.0,218.9835,219.2736,218.7513,219.1189,17076.0
2023-12-01 15:30:00,226.44,226.52,226.37,226.48,4462.0,219.0125,219.0898,218.9448,219.0512,4462.0
2023-12-01 15:35:00,226.53,226.57,226.39,226.56,11961.0,219.0995,219.1382,218.9641,219.1285,11961.0
2023-12-01 15:40:00,226.56,226.81,226.54,226.77,11494.0,219.1285,219.3703,219.1092,219.3316,11494.0
2023-12-01 15:45:00,226.73,226.85,226.61,226.73,16646.0,219.293,219.409,219.1769,219.293,16646.0
2023-12-01 15:50:00,226.74,226.96,226.49,226.62,27689.0,219.3026,219.5154,219.0608,219.1866,27689.0
2023-12-01 15:55:00,226.66,226.82,226.4,226.45,55042.0,219.2253,219.38,218.9738,219.0221,55042.0
2023-12-04 09:30:00,225.69,228.97,225.01,228.63,69787.0,218.2871,221.4595,217.6294,221.1306,69787.0
2023-12-04 09:35:00,228.63,228.63,227.17,227.31,11142.0,221.1306,221.1306,219.7185,219.8539,11142.0
2023-12-04 09:40:00,227.26,227.9,226.91,227.73,17212.0,219.8056,220.4246,219.4671,220.2602,17212.0
2023-12-04 09:45:00,227.67,228.14,227.67,227.95,15413.0,220.2021,220.6567,220.2021,220.4729,15413.0
2023-12-04 09:50:00,228.06,228.6,227.5,227.5,14610.0,220.5793,221.1016,220.0377,220.0377,14610.0
2023-12-04 09:55:00,227.64,227.92,226.92,227.79,12840.0,220.1731,220.4439,219.4767,220.3182,12840.0
2023-12-04 10:00:00,227.79,228.23,227.63,227.72,13561.0,220.3182,220.7438,220.1634,220.2505,13561.0
2023-12-04 10:05:00,227.76,228.59,227.75,228.55,9475.0,220.2892,221.0919,220.2795,221.0533,9475.0
2023-12-04 10:10:00,228.47,228.93,228.35,228.84,18238.0,220.9759,221.4208,220.8598,221.3337,18238.0
2023-12-04 10:15:00,228.84,228.93,228.62,228.74,13549.0,221.3337,221.4208,221.121,221.237,13549.0
2023-12-04 10:20:00,228.78,229.15,228.78,228.95,7542.0,221.2757,221.6336,221.2757,221.4401,7542.0
2023-12-04 10:25:00,229.03,229.15,228.8,228.98,5001.0,221.5175,221.6336,221.2951,221.4692,5001.0
2023-12-04 10:30:00,228.84,229.24,228.61,228.93,5948.0,221.3337,221.7206,221.1113,221.4208,5948.0
2023-12-04 10:35:00,228.92,228.92,228.59,228.59,5799.0,221.4111,221.4111,221.0919,221.0919,5799.0
2023-12-04 10:40:00,228.59,228.7,228.25,228.46,19960.0,221.0919,221.1983,220.7631,220.9662,19960.0
2023-12-04 10:45:00,228.55,228.88,228.34,228.4,4422.0,221.0533,221.3724,220.8501,220.9082,4422.0
2023-12-04 10:50:00,228.47,228.5,227.76,227.81,5175.0,220.9759,221.0049,220.2892,220.3375,5175.0
2023-12-04 10:55:00,227.67,227.82,227.52,227.81,5021.0,220.2021,220.3472,220.057,220.3375,5021.0
2023-12-04 11:00:00,227.76,228.01,227.63,227.7,6074.0,220.2892,220.531,220.1634,220.2311,6074.0
2023-12-04 11:05:00,227.7,228.03,227.69,227.91,4825.0,220.2311,220.5503,220.2215,220.4343,4825.0
2023-12-04 11:10:00,227.92,228.03,227.88,227.93,5466.0,220.4439,220.5503,220.4052,220.4536,5466.0
2023-12-04 11:15:00,228.03,228.37,227.92,228.06,6135.0,220.5503,220.8792,220.4439,220.5793,6135.0
2023-12-04 11:20:00,227.97,228.27,227.97,228.04,9273.0,220.4923,220.7824,220.4923,220.56,9273.0
2023-12-04 11:25:00,227.96,228.13,227.81,228.09,4282.0,220.4826,220.647,220.3375,220.6083,4282.0
2023-12-04 11:30:00,228.02,228.18,227.96,228.08,5052.0,220.5406,220.6954,220.4826,220.5987,5052.0
2023-12-04 11:35:00,227.99,228.15,227.87,227.99,4104.0,220.5116,220.6664,220.3956,220.5116,4104.0
2023-12-04 11:40:00,228.06,228.38,228.0,228.2,4725.0,220.5793,220.8888,220.5213,220.7147,4725.0
2023-12-04 11:45:00,228.2,228.37,227.99,228.02,4694.0,220.7147,220.8792,220.5116,220.5406,4694.0
2023-12-04 11:50:00,228.05,228.24,227.99,228.22,5120.0,220.5697,220.7534,220.5116,220.7341,5120.0
2023-12-04 11:55:00,228.17,228.25,227.98,228.24,2282.0,220.6857,220.7631,220.502,220.7534,2282.0
2023-12-04 12:00:00,228.27,228.34,228.14,228.21,10301.0,220.7824,220.8501,220.6567,220.7244,10301.0
2023-12-04 12:05:00,228.2,228.48,228.16,228.39,5482.0,220.7147,220.9856,220.6761,220.8985,5482.0
2023-12-04 12:10:00,228.5,228.5,228.06,228.1,8212.0,221.0049,221.0049,220.5793,220.618,8212.0
2023-12-04 12:15:00,227.96,228.28,227.96,228.14,13740.0,220.4826,220.7921,220.4826,220.6567,13740.0
2023-12-04 12:20:00,228.12,228.36,228.12,228.2,7415.0,220.6374,220.8695,220.6374,220.7147,7415.0
2023-12-04 12:25:00,228.16,228.35,228.13,228.18,6683.0,220.6761,220.8598,220.647,220.6954,6683.0
2023-12-04 12:30:00,228.19,228.45,228.19,228.42,11802.0,220.7051,220.9565,220.7051,220.9275,11802.0
2023-12-04 12:35:00,228.41,228.41,228.2,228.41,5653.0,220.9179,220.9179,220.7147,220.9179,5653.0
2023-12-04 12:40:00,228.4,228.41,228.18,228.2,4000.0,220.9082,220.9179,220.6954,220.7147,4000.0
2023-12-04 12:45:00,228.3,228.38,228.15,228.37,4283.0,220.8115,220.8888,220.6664,220.8792,4283.0
2023-12-04 12:50:00,228.37,228.37,228.14,228.21,3585.0,220.8792,220.8792,220.6567,220.7244,3585.0
2023-12-04 12:55:00,228.22,228.3,228.11,228.25,3191.0,220.7341,220.8115,220.6277,220.7631,3191.0
2023-12-04 13:00:00,228.21,228.32,227.91,228.01,2400.0,220.7244,220.8308,220.4343,220.531,2400.0
2023-12-04 13:05:00,227.93,227.98,227.82,227.84,3752.0,220.4536,220.502,220.3472,220.3665,3752.0
2023-12-04 13:10:00,227.78,227.78,227.56,227.75,7039.0,220.3085,220.3085,220.0957,220.2795,7039.0
2023-12-04 13:15:00,227.71,228.07,227.63,228.05,4184.0,220.2408,220.589,220.1634,220.5697,4184.0
2023-12-04 13:20:00,228.03,228.05,227.6,227.6,6685.0,220.5503,220.5697,220.1344,220.1344,6685.0
2023-12-04 13:25:00,227.64,227.71,227.6,227.71,3447.0,220.1731,220.2408,220.1344,220.2408,3447.0
2023-12-04 13:30:00,227.61,227.85,227.53,227.79,3231.0,220.1441,220.3762,220.0667,220.3182,3231.0
2023-12-04 13:35:00,227.81,227.95,227.75,227.8,2357.0,220.3375,220.4729,220.2795,220.3279,2357.0
2023-12-04 13:40:00,227.73,227.86,227.61,227.86,1876.0,220.2602,220.3859,220.1441,220.3859,1876.0
2023-12-04 13:45:00,227.85,227.96,227.77,227.88,4267.0,220.3762,220.4826,220.2988,220.4052,4267.0
2023-12-04 13:50:00,227.89,227.92,227.71,227.84,5232.0,220.4149,220.4439,220.2408,220.3665,5232.0
2023-12-04 13:55:00,227.7,227.7,227.38,227.51,3008.0,220.2311,220.2311,219.9216,220.0474,3008.0
2023-12-04 14:00:00,227.51,227.85,227.5,227.54,4404.0,220.0474,220.3762,220.0377,220.0764,4404.0
2023-12-04 14:05:00,227.65,227.71,227.46,227.47,6355.0,220.1828,220.2408,219.999,220.0087,6355.0
2023-12-04 14:10:00,227.41,227.62,227.38,227.38,5100.0,219.9507,220.1538,219.9216,219.9216,5100.0
2023-12-04 14:15:00,227.47,227.47,227.12,227.13,2822.0,220.0087,220.0087,219.6702,219.6798,2822.0
2023-12-04 14:20:00,226.99,227.13,226.65,226.86,13296.0,219.5444,219.6798,219.2156,219.4187,13296.0
2023-12-04 14:25:00,226.79,227.01,226.77,227.01,4538.0,219.351,219.5638,219.3316,219.5638,4538.0
2023-12-04 14:30:00,227.01,227.05,226.46,226.5,6508.0,219.5638,219.6025,219.0318,219.0705,6508.0
2023-12-04 14:35:00,226.5,226.87,226.49,226.69,7334.0,219.0705,219.4284,219.0608,219.2543,7334.0
2023-12-04 14:40:00,226.69,226.69,226.48,226.58,9850.0,219.2543,219.2543,219.0512,219.1479,9850.0
2023-12-04 14:45:00,226.57,226.61,226.46,226.46,26881.0,219.1382,219.1769,219.0318,219.0318,26881.0
2023-12-04 14:50:00,226.42,226.44,226.04,226.07,16543.0,218.9931,219.0125,218.6256,218.6546,16543.0
2023-12-04 14:55:00,226.12,226.16,225.8,226.1,28359.0,218.703,218.7417,218.3935,218.6836,28359.0
2023-12-04 15:00:00,226.26,226.55,226.25,226.38,5190.0,218.8384,219.1189,218.8287,218.9544,5190.0
2023-12-04 15:05:00,226.37,226.77,226.21,226.76,8242.0,218.9448,219.3316,218.79,219.322,8242.0
2023-12-04 15:10:00,226.86,227.15,226.82,227.09,6230.0,219.4187,219.6992,219.38,219.6411,6230.0
2023-12-04 15:15:00,227.06,227.18,226.87,226.97,7506.0,219.6121,219.7282,219.4284,219.5251,7506.0
2023-12-04 15:20:00,226.97,227.03,226.69,226.85,6919.0,219.5251,219.5831,219.2543,219.409,6919.0
2023-12-04 15:25:00,226.8,226.87,226.6,226.83,9013.0,219.3607,219.4284,219.1672,219.3897,9013.0
2023-12-04 15:30:00,226.88,226.88,226.52,226.78,7141.0,219.438,219.438,219.0898,219.3413,7141.0
2023-12-04 15:35:00,226.8,227.14,226.75,227.14,8529.0,219.3607,219.6895,219.3123,219.6895,8529.0
2023-12-04 15:40:00,227.23,227.59,227.22,227.57,13424.0,219.7766,220.1247,219.7669,220.1054,13424.0
2023-12-04 15:45:00,227.59,227.84,227.53,227.8,10097.0,220.1247,220.3665,220.0667,220.3279,10097.0
2023-12-04 15:50:00,227.83,228.38,227.83,228.29,31176.0,220.3569,220.8888,220.3569,220.8018,31176.0
2023-12-04 15:55:00,228.28,228.37,227.96,227.97,75956.0,220.7921,220.8792,220.4826,220.4923,75956.0
2023-12-05 09:30:00,226.63,226.97,225.59,225.69,18035.0,219.1962,219.5251,218.1904,218.2871,18035.0
2023-12-05 09:35:00,225.68,225.68,224.45,225.13,7106.0,218.2774,218.2774,217.0877,217.7454,7106.0
2023-12-05 09:40:00,225.35,225.4,224.0,224.01,2752.0,217.9582,218.0066,216.6525,216.6622,2752.0
2023-12-05 09:45:00,223.83,224.78,223.83,224.73,12278.0,216.4881,217.4069,216.4881,217.3586,12278.0
2023-12-05 09:50:00,224.83,224.94,224.6,224.75,6748.0,217.4553,217.5617,217.2328,217.3779,6748.0
2023-12-05 09:55:00,224.64,224.79,224.37,224.72,3567.0,217.2715,217.4166,217.0104,217.3489,3567.0
2023-12-05 10:00:00,224.85,225.62,224.85,225.31,7061.0,217.4746,218.2194,217.4746,217.9195,7061.0
2023-12-05 10:05:00,225.21,225.21,224.7,224.7,3818.0,217.8228,217.8228,217.3295,217.3295,3818.0
2023-12-05 10:10:00,224.62,224.69,224.14,224.17,6272.0,217.2522,217.3199,216.7879,216.8169,6272.0
2023-12-05 10:15:00,224.22,224.22,223.66,223.94,6873.0,216.8653,216.8653,216.3237,216.5945,6873.0
2023-12-05 10:20:00,223.91,224.39,223.9,224.1,5814.0,216.5655,217.0297,216.5558,216.7492,5814.0
2023-12-05 10:25:00,224.1,224.66,224.06,224.66,15001.0,216.7492,217.2909,216.7105,217.2909,15001.0
2023-12-05 10:30:00,224.64,224.85,224.3,224.3,6448.0,217.2715,217.4746,216.9427,216.9427,6448.0
2023-12-05 10:35:00,224.34,224.6,224.16,224.26,2660.0,216.9814,217.2328,216.8073,216.904,2660.0
2023-12-05 10:40:00,224.17,224.78,224.07,224.62,10955.0,216.8169,217.4069,216.7202,217.2522,10955.0
2023-12-05 10:45:00,224.62,224.72,224.31,224.56,3738.0,217.2522,217.3489,216.9523,217.1941,3738.0
2023-12-05 10:50:00,224.5,224.67,224.39,224.56,3998.0,217.1361,217.3005,217.0297,217.1941,3998.0
2023-12-05 10:55:00,224.61,225.01,224.58,225.01,5379.0,217.2425,217.6294,217.2135,217.6294,5379.0
2023-12-05 11:00:00,225.0,225.05,224.77,224.83,7986.0,217.6197,217.6681,217.3972,217.4553,7986.0
2023-12-05 11:05:00,224.72,224.73,224.33,224.33,3653.0,217.3489,217.3586,216.9717,216.9717,3653.0
2023-12-05 11:10:00,224.31,224.35,224.11,224.11,3447.0,216.9523,216.991,216.7589,216.7589,3447.0
2023-12-05 11:15:00,224.12,224.13,223.68,223.68,4935.0,216.7686,216.7782,216.343,216.343,4935.0
2023-12-05 11:20:00,223.62,224.04,223.52,223.69,8121.0,216.285,216.6912,216.1882,216.3527,8121.0
2023-12-05 11:25:00,223.77,224.49,223.76,224.49,6250.0,216.43,217.1264,216.4204,217.1264,6250.0
2023-12-05 11:30:00,224.51,224.65,224.42,224.59,4897.0,217.1458,217.2812,217.0587,217.2232,4897.0
2023-12-05 11:35:00,224.6,224.67,224.29,224.48,6232.0,217.2328,217.3005,216.933,217.1168,6232.0
2023-12-05 11:40:00,224.45,224.45,224.24,224.37,2681.0,217.0877,217.0877,216.8846,217.0104,2681.0
2023-12-05 11:45:00,224.23,224.33,223.94,223.94,1615.0,216.875,216.9717,216.5945,216.5945,1615.0
2023-12-05 11:50:00,223.88,223.91,223.51,223.54,1846.0,216.5364,216.5655,216.1786,216.2076,1846.0
2023-12-05 11:55:00,223.59,223.87,223.59,223.87,3710.0,216.256,216.5268,216.256,216.5268,3710.0
2023-12-05 12:00:00,223.86,224.0,223.67,223.72,2500.0,216.5171,216.6525,216.3333,216.3817,2500.0
2023-12-05 12:05:00,223.82,223.89,223.7,223.7,5633.0,216.4784,216.5461,216.3623,216.3623,5633.0
2023-12-05 12:10:00,223.79,223.95,223.77,223.95,5976.0,216.4494,216.6041,216.43,216.6041,5976.0
2023-12-05 12:15:00,223.97,224.14,223.82,224.01,5342.0,216.6235,216.7879,216.4784,216.6622,5342.0
2023-12-05 12:20:00,224.0,224.14,223.87,223.87,3498.0,216.6525,216.7879,216.5268,216.5268,3498.0
2023-12-05 12:25:00,223.97,224.34,223.97,224.33,4260.0,216.6235,216.9814,216.6235,216.9717,4260.0
2023-12-05 12:30:00,224.28,224.29,224.06,224.12,2328.0,216.9233,216.933,216.7105,216.7686,2328.0
2023-12-05 12:35:00,224.19,224.39,224.16,224.2,4569.0,216.8363,217.0297,216.8073,216.8459,4569.0
2023-12-05 12:40:00,224.19,224.19,224.01,224.14,1800.0,216.8363,216.8363,216.6622,216.7879,1800.0
2023-12-05 12:45:00,224.22,224.37,223.95,224.37,5074.0,216.8653,217.0104,216.6041,217.0104,5074.0
2023-12-05 12:50:00,224.37,224.52,224.33,224.52,6458.0,217.0104,217.1554,216.9717,217.1554,6458.0
2023-12-05 12:55:00,224.51,224.8,224.49,224.62,8400.0,217.1458,217.4263,217.1264,217.2522,8400.0
2023-12-05 13:00:00,224.64,224.8,224.64,224.76,2321.0,217.2715,217.4263,217.2715,217.3876,2321.0
2023-12-05 13:05:00,224.69,224.83,224.57,224.63,3948.0,217.3199,217.4553,217.2038,217.2618,3948.0
2023-12-05 13:10:00,224.65,224.7,224.54,224.58,3170.0,217.2812,217.3295,217.1748,217.2135,3170.0
2023-12-05 13:15:00,224.59,224.64,224.53,224.59,4075.0,217.2232,217.2715,217.1651,217.2232,4075.0
2023-12-05 13:20:00,224.56,224.67,224.52,224.52,1608.0,217.1941,217.3005,217.1554,217.1554,1608.0
2023-12-05 13:25:00,224.55,224.71,224.55,224.7,4673.0,217.1845,217.3392,217.1845,217.3295,4673.0
2023-12-05 13:30:00,224.66,224.95,224.59,224.59,6602.0,217.2909,217.5713,217.2232,217.2232,6602.0
2023-12-05 13:35:00,224.6,224.66,224.52,224.62,2431.0,217.2328,217.2909,217.1554,217.2522,2431.0
2023-12-05 13:40:00,224.61,224.81,224.49,224.68,8626.0,217.2425,217.4359,217.1264,217.3102,8626.0
2023-12-05 13:45:00,224.7,224.7,224.51,224.61,3902.0,217.3295,217.3295,217.1458,217.2425,3902.0
2023-12-05 13:50:00,224.61,224.67,224.41,224.51,6926.0,217.2425,217.3005,217.0491,217.1458,6926.0
2023-12-05 13:55:00,224.51,224.55,224.3,224.53,3446.0,217.1458,217.1845,216.9427,217.1651,3446.0
2023-12-05 14:00:00,224.51,224.6,224.47,224.52,7000.0,217.1458,217.2328,217.1071,217.1554,7000.0
2023-12-05 14:05:00,224.5,224.6,224.33,224.59,9671.0,217.1361,217.2328,216.9717,217.2232,9671.0
2023-12-05 14:10:00,224.56,224.64,224.4,224.59,8542.0,217.1941,217.2715,217.0394,217.2232,8542.0
2023-12-05 14:15:00,224.6,224.6,224.12,224.12,6864.0,217.2328,217.2328,216.7686,216.7686,6864.0
2023-12-05 14:20:00,224.12,224.12,223.91,224.02,2303.0,216.7686,216.7686,216.5655,216.6718,2303.0
2023-12-05 14:25:00,224.0,224.17,223.93,224.14,5334.0,216.6525,216.8169,216.5848,216.7879,5334.0
2023-12-05 14:30:00,224.18,224.29,224.05,224.08,4389.0,216.8266,216.933,216.7009,216.7299,4389.0
2023-12-05 14:35:00,224.11,224.12,224.02,224.11,2292.0,216.7589,216.7686,216.6718,216.7589,2292.0
2023-12-05 14:40:00,224.08,224.13,224.01,224.01,2400.0,216.7299,216.7782,216.6622,216.6622,2400.0
2023-12-05 14:45:00,224.01,224.02,223.91,223.98,4696.0,216.6622,216.6718,216.5655,216.6332,4696.0
2023-12-05 14:50:00,224.02,224.37,223.97,224.25,3187.0,216.6718,217.0104,216.6235,216.8943,3187.0
2023-12-05 14:55:00,224.25,224.38,224.22,224.38,4631.0,216.8943,217.02,216.8653,217.02,4631.0
2023-12-05 15:00:00,224.37,224.54,224.26,224.27,3464.0,217.0104,217.1748,216.904,216.9136,3464.0
2023-12-05 15:05:00,224.23,224.49,224.23,224.45,2340.0,216.875,217.1264,216.875,217.0877,2340.0
2023-12-05 15:10:00,224.49,224.57,224.32,224.49,4955.0,217.1264,217.2038,216.962,217.1264,4955.0
2023-12-05 15:15:00,224.46,224.6,224.44,224.56,2096.0,217.0974,217.2328,217.0781,217.1941,2096.0
2023-12-05 15:20:00,224.56,224.57,224.41,224.44,2638.0,217.1941,217.2038,217.0491,217.0781,2638.0
2023-12-05 15:25:00,224.43,224.5,224.18,224.23,5685.0,217.0684,217.1361,216.8266,216.875,5685.0
2023-12-05 15:30:00,224.16,224.29,224.13,224.17,6254.0,216.8073,216.933,216.7782,216.8169,6254.0
2023-12-05 15:35:00,224.12,224.45,224.12,224.39,9789.0,216.7686,217.0877,216.7686,217.0297,9789.0
2023-12-05 15:40:00,224.34,224.44,224.3,224.4,7261.0,216.9814,217.0781,216.9427,217.0394,7261.0
2023-12-05 15:45:00,224.4,224.4,224.25,224.3,13063.0,217.0394,217.0394,216.8943,216.9427,13063.0
2023-12-05 15:50:00,224.24,224.55,224.1,224.14,18883.0,216.8846,217.1845,216.7492,216.7879,18883.0
2023-12-05 15:55:00,224.17,224.37,223.9,223.92,63812.0,216.8169,217.0104,216.5558,216.5751,63812.0
2023-12-06 09:30:00,225.11,225.2,224.56,224.56,24587.0,217.7261,217.8131,217.1941,217.1941,24587.0
2023-12-06 09:35:00,224.48,225.0,224.17,224.83,2831.0,217.1168,217.6197,216.8169,217.4553,2831.0
2023-12-06 09:40:00,224.8,225.1,224.72,224.85,5170.0,217.4263,217.7164,217.3489,217.4746,5170.0
2023-12-06 09:45:00,224.78,224.81,224.41,224.58,5589.0,217.4069,217.4359,217.0491,217.2135,5589.0
2023-12-06 09:50:00,224.66,224.66,224.24,224.57,2586.0,217.2909,217.2909,216.8846,217.2038,2586.0
2023-12-06 09:55:00,224.28,224.53,224.1,224.39,4227.0,216.9233,217.1651,216.7492,217.0297,4227.0
2023-12-06 10:00:00,224.44,224.46,223.98,224.06,3954.0,217.0781,217.0974,216.6332,216.7105,3954.0
2023-12-06 10:05:00,223.91,224.24,223.87,224.13,15000.0,216.5655,216.8846,216.5268,216.7782,15000.0
2023-12-06 10:10:00,224.1,224.34,223.97,224.11,3910.0,216.7492,216.9814,216.6235,216.7589,3910.0
2023-12-06 10:15:00,224.09,224.31,224.0,224.31,15627.0,216.7396,216.9523,216.6525,216.9523,15627.0
2023-12-06 10:20:00,224.31,224.31,223.94,224.05,7660.0,216.9523,216.9523,216.5945,216.7009,7660.0
2023-12-06 10:25:00,224.04,224.38,224.04,224.38,4092.0,216.6912,217.02,216.6912,217.02,4092.0
2023-12-06 10:30:00,224.35,224.86,224.33,224.75,18584.0,216.991,217.4843,216.9717,217.3779,18584.0
2023-12-06 10:35:00,224.8,224.83,224.67,224.74,21593.0,217.4263,217.4553,217.3005,217.3682,21593.0
2023-12-06 10:40:00,224.77,224.83,224.53,224.56,37931.0,217.3972,217.4553,217.1651,217.1941,37931.0
2023-12-06 10:45:00,224.46,224.49,224.34,224.36,1973.0,217.0974,217.1264,216.9814,217.0007,1973.0
2023-12-06 10:50:00,224.3,224.57,224.28,224.43,4282.0,216.9427,217.2038,216.9233,217.0684,4282.0
2023-12-06 10:55:00,224.43,224.63,224.4,224.63,2001.0,217.0684,217.2618,217.0394,217.2618,2001.0
2023-12-06 11:00:00,224.68,225.14,224.67,225.09,2553.0,217.3102,217.7551,217.3005,217.7068,2553.0
2023-12-06 11:05:00,225.15,225.52,225.15,225.43,7911.0,217.7648,218.1226,217.7648,218.0356,7911.0
2023-12-06 11:10:00,225.55,225.89,225.52,225.61,9679.0,218.1517,218.4805,218.1226,218.2097,9679.0
2023-12-06 11:15:00,225.65,225.76,225.39,225.4,4640.0,218.2484,218.3548,217.9969,218.0066,4640.0
2023-12-06 11:20:00,225.45,225.5,225.09,225.33,2980.0,218.0549,218.1033,217.7068,217.9389,2980.0
2023-12-06 11:25:00,225.33,225.54,225.32,225.42,8884.0,217.9389,218.142,217.9292,218.0259,8884.0
2023-12-06 11:30:00,225.42,225.53,225.23,225.25,12660.0,218.0259,218.1323,217.8422,217.8615,12660.0
2023-12-06 11:35:00,225.3,225.55,225.3,225.37,9996.0,217.9099,218.1517,217.9099,217.9776,9996.0
2023-12-06 11:40:00,225.35,225.53,225.31,225.36,5715.0,217.9582,218.1323,217.9195,217.9679,5715.0
2023-12-06 11:45:00,225.41,225.56,225.32,225.38,7948.0,218.0163,218.1613,217.9292,217.9872,7948.0
2023-12-06 11:50:00,225.36,225.55,225.35,225.38,15671.0,217.9679,218.1517,217.9582,217.9872,15671.0
2023-12-06 11:55:00,225.32,225.51,225.24,225.44,4212.0,217.9292,218.113,217.8518,218.0453,4212.0
2023-12-06 12:00:00,225.47,225.58,225.35,225.48,5359.0,218.0743,218.1807,217.9582,218.084,5359.0
2023-12-06 12:05:00,225.46,225.89,225.41,225.89,5812.0,218.0646,218.4805,218.0163,218.4805,5812.0
2023-12-06 12:10:00,225.95,226.06,225.76,225.76,7403.0,218.5385,218.6449,218.3548,218.3548,7403.0
2023-12-06 12:15:00,225.77,225.77,225.41,225.46,5162.0,218.3644,218.3644,218.0163,218.0646,5162.0
2023-12-06 12:20:00,225.49,225.55,225.37,225.5,7019.0,218.0936,218.1517,217.9776,218.1033,7019.0
2023-12-06 12:25:00,225.47,225.85,225.39,225.75,9904.0,218.0743,218.4418,217.9969,218.3451,9904.0
2023-12-06 12:30:00,225.72,225.94,225.72,225.94,6744.0,218.3161,218.5289,218.3161,218.5289,6744.0
2023-12-06 12:35:00,226.08,226.3,225.98,226.23,6753.0,218.6643,218.8771,218.5676,218.8094,6753.0
2023-12-06 12:40:00,226.2,226.6,226.17,226.41,26074.0,218.7803,219.1672,218.7513,218.9835,26074.0
2023-12-06 12:45:00,226.47,226.61,226.31,226.52,9129.0,219.0415,219.1769,218.8867,219.0898,9129.0
2023-12-06 12:50:00,226.56,226.71,226.55,226.63,14634.0,219.1285,219.2736,219.1189,219.1962,14634.0
2023-12-06 12:55:00,226.69,226.73,226.46,226.59,11453.0,219.2543,219.293,219.0318,219.1575,11453.0
2023-12-06 13:00:00,226.61,226.84,226.61,226.8,11170.0,219.1769,219.3993,219.1769,219.3607,11170.0
2023-12-06 13:05:00,226.81,227.03,226.75,226.91,12620.0,219.3703,219.5831,219.3123,219.4671,12620.0
2023-12-06 13:10:00,226.91,227.11,226.81,226.85,15503.0,219.4671,219.6605,219.3703,219.409,15503.0
2023-12-06 13:15:00,226.86,226.86,226.61,226.77,12158.0,219.4187,219.4187,219.1769,219.3316,12158.0
2023-12-06 13:20:00,226.84,226.91,226.6,226.6,15679.0,219.3993,219.4671,219.1672,219.1672,15679.0
2023-12-06 13:25:00,226.63,227.03,226.49,227.02,24786.0,219.1962,219.5831,219.0608,219.5734,24786.0
2023-12-06 13:30:00,227.02,227.07,226.77,227.06,13147.0,219.5734,219.6218,219.3316,219.6121,13147.0
2023-12-06 13:35:00,227.07,227.29,227.05,227.25,16421.0,219.6218,219.8346,219.6025,219.7959,16421.0
2023-12-06 13:40:00,227.28,227.44,227.23,227.31,13855.0,219.8249,219.9797,219.7766,219.8539,13855.0
2023-12-06 13:45:00,227.31,227.56,227.23,227.55,11081.0,219.8539,220.0957,219.7766,220.0861,11081.0
2023-12-06 13:50:00,227.55,227.85,227.54,227.84,13634.0,220.0861,220.3762,220.0764,220.3665,13634.0
2023-12-06 13:55:00,227.86,227.95,227.73,227.87,17887.0,220.3859,220.4729,220.2602,220.3956,17887.0
2023-12-06 14:00:00,227.88,227.96,227.76,227.96,13898.0,220.4052,220.4826,220.2892,220.4826,13898.0
2023-12-06 14:05:00,227.98,228.46,227.96,228.39,15116.0,220.502,220.9662,220.4826,220.8985,15116.0
2023-12-06 14:10:00,228.4,228.54,228.24,228.36,17189.0,220.9082,221.0436,220.7534,220.8695,17189.0
2023-12-06 14:15:00,228.36,228.68,228.28,228.38,13011.0,220.8695,221.179,220.7921,220.8888,13011.0
2023-12-06 14:20:00,228.38,228.38,227.86,227.91,22302.0,220.8888,220.8888,220.3859,220.4343,22302.0
2023-12-06 14:25:00,227.85,227.93,227.75,227.78,10925.0,220.3762,220.4536,220.2795,220.3085,10925.0
2023-12-06 14:30:00,227.82,228.34,227.82,228.31,14321.0,220.3472,220.8501,220.3472,220.8211,14321.0
2023-12-06 14:35:00,228.31,228.37,228.09,228.32,14792.0,220.8211,220.8792,220.6083,220.8308,14792.0
2023-12-06 14:40:00,228.32,228.44,228.23,228.43,14921.0,220.8308,220.9469,220.7438,220.9372,14921.0
2023-12-06 14:45:00,228.43,228.44,228.1,228.21,17488.0,220.9372,220.9469,220.618,220.7244,17488.0
2023-12-06 14:50:00,228.24,228.26,228.0,228.16,18458.0,220.7534,220.7728,220.5213,220.6761,18458.0
2023-12-06 14:55:00,228.17,228.23,228.07,228.2,11331.0,220.6857,220.7438,220.589,220.7147,11331.0
2023-12-06 15:00:00,228.16,228.16,227.87,227.87,19571.0,220.6761,220.6761,220.3956,220.3956,19571.0
2023-12-06 15:05:00,227.91,228.07,227.79,228.03,9545.0,220.4343,220.589,220.3182,220.5503,9545.0
2023-12-06 15:10:00,228.02,228.18,227.94,228.18,9069.0,220.5406,220.6954,220.4633,220.6954,9069.0
2023-12-06 15:15:00,228.21,228.27,228.0,228.21,10346.0,220.7244,220.7824,220.5213,220.7244,10346.0
2023-12-06 15:20:00,228.18,228.4,227.96,228.35,32311.0,220.6954,220.9082,220.4826,220.8598,32311.0
2023-12-06 15:25:00,228.36,228.36,228.05,228.22,21610.0,220.8695,220.8695,220.5697,220.7341,21610.0
2023-12-06 15:30:00,228.16,228.21,227.73,228.2,14360.0,220.6761,220.7244,220.2602,220.7147,14360.0
2023-12-06 15:35:00,228.21,228.31,228.05,228.1,13963.0,220.7244,220.8211,220.5697,220.618,13963.0
2023-12-06 15:40:00,228.1,228.74,228.06,228.68,18985.0,220.618,221.237,220.5793,221.179,18985.0
2023-12-06 15:45:00,228.66,228.67,228.31,228.44,23302.0,221.1597,221.1693,220.8211,220.9469,23302.0
2023-12-06 15:50:00,228.39,228.54,227.93,228.18,46889.0,220.8985,221.0436,220.4536,220.6954,46889.0
2023-12-06 15:55:00,228.23,228.34,227.94,228.11,107878.0,220.7438,220.8501,220.4633,220.6277,107878.0
2023-12-07 09:30:00,229.04,229.11,228.56,228.66,8077.0,221.5272,221.5949,221.0629,221.1597,8077.0
2023-12-07 09:35:00,228.13,228.13,227.67,227.67,571.0,220.647,220.647,220.2021,220.2021,571.0
2023-12-07 09:40:00,227.92,228.34,227.08,227.09,7763.0,220.4439,220.8501,219.6315,219.6411,7763.0
2023-12-07 09:45:00,227.29,227.29,226.94,227.04,1450.0,219.8346,219.8346,219.4961,219.5928,1450.0
2023-12-07 09:50:00,227.13,227.18,226.77,227.06,3009.0,219.6798,219.7282,219.3316,219.6121,3009.0
2023-12-07 09:55:00,226.83,226.83,226.4,226.55,1845.0,219.3897,219.3897,218.9738,219.1189,1845.0
2023-12-07 10:00:00,226.38,226.49,225.26,225.56,16089.0,218.9544,219.0608,217.8712,218.1613,16089.0
2023-12-07 10:05:00,225.72,226.15,225.62,225.62,11468.0,218.3161,218.732,218.2194,218.2194,11468.0
2023-12-07 10:10:00,225.64,226.08,225.63,225.99,2774.0,218.2387,218.6643,218.229,218.5772,2774.0
2023-12-07 10:15:00,226.05,226.33,226.04,226.25,2074.0,218.6353,218.9061,218.6256,218.8287,2074.0
2023-12-07 10:20:00,226.25,226.54,226.13,226.26,6004.0,218.8287,219.1092,218.7126,218.8384,6004.0
2023-12-07 10:25:00,226.21,226.56,226.04,226.56,2755.0,218.79,219.1285,218.6256,219.1285,2755.0
2023-12-07 10:30:00,226.77,227.16,226.59,227.01,5395.0,219.3316,219.7089,219.1575,219.5638,5395.0
2023-12-07 10:35:00,227.01,227.14,226.64,226.65,4110.0,219.5638,219.6895,219.2059,219.2156,4110.0
2023-12-07 10:40:00,226.49,226.69,226.4,226.41,2734.0,219.0608,219.2543,218.9738,218.9835,2734.0
2023-12-07 10:45:00,226.47,226.72,226.42,226.53,2407.0,219.0415,219.2833,218.9931,219.0995,2407.0
2023-12-07 10:50:00,226.62,226.67,226.33,226.62,3357.0,219.1866,219.2349,218.9061,219.1866,3357.0
2023-12-07 10:55:00,226.71,226.86,226.66,226.75,3042.0,219.2736,219.4187,219.2253,219.3123,3042.0
2023-12-07 11:00:00,226.67,227.34,226.67,227.34,4507.0,219.2349,219.8829,219.2349,219.8829,4507.0
2023-12-07 11:05:00,227.21,227.31,226.98,227.03,7701.0,219.7572,219.8539,219.5348,219.5831,7701.0
2023-12-07 11:10:00,227.06,227.07,226.48,226.49,2560.0,219.6121,219.6218,219.0512,219.0608,2560.0
2023-12-07 11:15:00,226.45,226.46,226.11,226.19,3432.0,219.0221,219.0318,218.6933,218.7707,3432.0
2023-12-07 11:20:00,226.36,226.5,226.26,226.26,3777.0,218.9351,219.0705,218.8384,218.8384,3777.0
2023-12-07 11:25:00,226.33,226.47,226.13,226.13,4234.0,218.9061,219.0415,218.7126,218.7126,4234.0
2023-12-07 11:30:00,226.02,226.25,225.88,225.94,7751.0,218.6062,218.8287,218.4708,218.5289,7751.0
2023-12-07 11:35:00,226.13,226.16,225.94,226.16,3529.0,218.7126,218.7417,218.5289,218.7417,3529.0
2023-12-07 11:40:00,226.15,226.57,226.15,226.52,2567.0,218.732,219.1382,218.732,219.0898,2567.0
2023-12-07 11:45:00,226.41,226.53,226.41,226.5,1112.0,218.9835,219.0995,218.9835,219.0705,1112.0
2023-12-07 11:50:00,226.35,226.35,226.02,226.12,4200.0,218.9254,218.9254,218.6062,218.703,4200.0
2023-12-07 11:55:00,226.02,226.49,226.02,226.49,2749.0,218.6062,219.0608,218.6062,219.0608,2749.0
2023-12-07 12:00:00,226.23,226.38,226.1,226.26,2426.0,218.8094,218.9544,218.6836,218.8384,2426.0
2023-12-07 12:05:00,226.28,226.45,226.27,226.27,1326.0,218.8577,219.0221,218.848,218.848,1326.0
2023-12-07 12:10:00,226.25,226.31,225.98,225.98,2011.0,218.8287,218.8867,218.5676,218.5676,2011.0
2023-12-07 12:15:00,226.03,226.15,225.84,225.91,5005.0,218.6159,218.732,218.4322,218.4999,5005.0
2023-12-07 12:20:00,226.0,226.33,225.88,225.88,5881.0,218.5869,218.9061,218.4708,218.4708,5881.0
2023-12-07 12:25:00,225.96,225.96,225.89,225.91,1507.0,218.5482,218.5482,218.4805,218.4999,1507.0
2023-12-07 12:30:00,225.98,226.25,225.93,226.25,6317.0,218.5676,218.8287,218.5192,218.8287,6317.0
2023-12-07 12:35:00,226.19,226.55,226.18,226.34,5866.0,218.7707,219.1189,218.761,218.9157,5866.0
2023-12-07 12:40:00,226.44,226.64,226.44,226.51,1856.0,219.0125,219.2059,219.0125,219.0802,1856.0
2023-12-07 12:45:00,226.43,226.45,226.43,226.45,200.0,219.0028,219.0221,219.0028,219.0221,200.0
2023-12-07 12:50:00,226.5,226.6,226.24,226.6,2715.0,219.0705,219.1672,218.819,219.1672,2715.0
2023-12-07 12:55:00,226.46,226.52,226.23,226.23,2906.0,219.0318,219.0898,218.8094,218.8094,2906.0
2023-12-07 13:00:00,226.3,226.55,226.26,226.35,12070.0,218.8771,219.1189,218.8384,218.9254,12070.0
2023-12-07 13:05:00,226.52,226.7,226.49,226.57,8222.0,219.0898,219.2639,219.0608,219.1382,8222.0
2023-12-07 13:10:00,226.52,226.55,226.48,226.53,1071.0,219.0898,219.1189,219.0512,219.0995,1071.0
2023-12-07 13:15:00,226.44,226.71,226.44,226.71,4448.0,219.0125,219.2736,219.0125,219.2736,4448.0
2023-12-07 13:20:00,226.68,226.89,226.64,226.74,9362.0,219.2446,219.4477,219.2059,219.3026,9362.0
2023-12-07 13:25:00,226.81,226.82,226.51,226.6,3350.0,219.3703,219.38,219.0802,219.1672,3350.0
2023-12-07 13:30:00,226.64,226.73,226.55,226.69,5344.0,219.2059,219.293,219.1189,219.2543,5344.0
2023-12-07 13:35:00,226.76,226.76,226.64,226.73,1435.0,219.322,219.322,219.2059,219.293,1435.0
2023-12-07 13:40:00,226.85,227.11,226.85,227.04,1993.0,219.409,219.6605,219.409,219.5928,1993.0
2023-12-07 13:45:00,227.07,227.36,227.07,227.35,5539.0,219.6218,219.9023,219.6218,219.8926,5539.0
2023-12-07 13:50:00,227.4,227.45,227.32,227.33,5352.0,219.941,219.9893,219.8636,219.8733,5352.0
2023-12-07 13:55:00,227.35,227.41,227.22,227.24,6445.0,219.8926,219.9507,219.7669,219.7862,6445.0
2023-12-07 14:00:00,227.24,227.24,227.19,227.22,1128.0,219.7862,219.7862,219.7379,219.7669,1128.0
2023-12-07 14:05:00,227.15,227.19,227.05,227.16,2352.0,219.6992,219.7379,219.6025,219.7089,2352.0
2023-12-07 14:10:00,227.11,227.19,227.01,227.16,3517.0,219.6605,219.7379,219.5638,219.7089,3517.0
2023-12-07 14:15:00,227.14,227.34,227.14,227.34,3396.0,219.6895,219.8829,219.6895,219.8829,3396.0
2023-12-07 14:20:00,227.23,227.45,227.23,227.44,3500.0,219.7766,219.9893,219.7766,219.9797,3500.0
2023-12-07 14:25:00,227.44,227.54,227.39,227.54,6238.0,219.9797,220.0764,219.9313,220.0764,6238.0
2023-12-07 14:30:00,227.54,227.65,227.5,227.65,2865.0,220.0764,220.1828,220.0377,220.1828,2865.0
2023-12-07 14:35:00,227.59,227.66,227.59,227.62,4016.0,220.1247,220.1925,220.1247,220.1538,4016.0
2023-12-07 14:40:00,227.65,227.69,227.38,227.38,2957.0,220.1828,220.2215,219.9216,219.9216,2957.0
2023-12-07 14:45:00,227.5,227.62,227.49,227.62,613.0,220.0377,220.1538,220.028,220.1538,613.0
2023-12-07 14:50:00,227.55,227.65,227.55,227.6,4688.0,220.0861,220.1828,220.0861,220.1344,4688.0
2023-12-07 14:55:00,227.59,227.69,227.59,227.65,5858.0,220.1247,220.2215,220.1247,220.1828,5858.0
2023-12-07 15:00:00,227.65,227.73,227.65,227.68,3227.0,220.1828,220.2602,220.1828,220.2118,3227.0
2023-12-07 15:05:00,227.74,227.74,227.41,227.41,2823.0,220.2698,220.2698,219.9507,219.9507,2823.0
2023-12-07 15:10:00,227.35,227.45,227.29,227.41,3780.0,219.8926,219.9893,219.8346,219.9507,3780.0
2023-12-07 15:15:00,227.36,227.39,227.16,227.26,3885.0,219.9023,219.9313,219.7089,219.8056,3885.0
2023-12-07 15:20:00,227.33,227.38,227.12,227.22,6074.0,219.8733,219.9216,219.6702,219.7669,6074.0
2023-12-07 15:25:00,227.18,227.28,227.11,227.24,7086.0,219.7282,219.8249,219.6605,219.7862,7086.0
2023-12-07 15:30:00,227.26,227.32,227.05,227.31,12786.0,219.8056,219.8636,219.6025,219.8539,12786.0
2023-12-07 15:35:00,227.21,227.4,227.18,227.4,10521.0,219.7572,219.941,219.7282,219.941,10521.0
2023-12-07 15:40:00,227.41,227.64,227.4,227.63,13651.0,219.9507,220.1731,219.941,220.1634,13651.0
2023-12-07 15:45:00,227.61,227.64,227.39,227.44,7284.0,220.1441,220.1731,219.9313,219.9797,7284.0
2023-12-07 15:50:00,227.41,227.58,227.22,227.44,14524.0,219.9507,220.1151,219.7669,219.9797,14524.0
2023-12-07 15:55:00,227.43,227.57,227.35,227.38,46713.0,219.97,220.1054,219.8926,219.9216,46713.0
2023-12-08 09:30:00,227.46,227.64,226.02,226.41,8663.0,219.999,220.1731,218.6062,218.9835,8663.0
2023-12-08 09:35:00,226.39,226.39,225.34,225.45,4062.0,218.9641,218.9641,217.9486,218.0549,4062.0
2023-12-08 09:40:00,225.36,225.85,225.14,225.18,12145.0,217.9679,218.4418,217.7551,217.7938,12145.0
2023-12-08 09:45:00,225.2,225.32,224.87,224.9,17879.0,217.8131,217.9292,217.494,217.523,17879.0
2023-12-08 09:50:00,224.73,224.73,224.06,224.23,15712.0,217.3586,217.3586,216.7105,216.875,15712.0
2023-12-08 09:55:00,224.1,224.41,224.01,224.31,12780.0,216.7492,217.0491,216.6622,216.9523,12780.0
2023-12-08 10:00:00,224.41,225.22,224.31,225.17,18771.0,217.0491,217.8325,216.9523,217.7841,18771.0
2023-12-08 10:05:00,225.11,225.11,224.66,224.84,5086.0,217.7261,217.7261,217.2909,217.465,5086.0
2023-12-08 10:10:00,224.85,225.95,224.82,225.95,7438.0,217.4746,218.5385,217.4456,218.5385,7438.0
2023-12-08 10:15:00,225.9,226.62,225.9,226.55,3850.0,218.4902,219.1866,218.4902,219.1189,3850.0
2023-12-08 10:20:00,226.49,226.59,225.66,225.76,8425.0,219.0608,219.1575,218.2581,218.3548,8425.0
2023-12-08 10:25:00,225.66,226.14,225.52,225.72,10673.0,218.2581,218.7223,218.1226,218.3161,10673.0
2023-12-08 10:30:00,225.7,225.77,225.43,225.54,13111.0,218.2967,218.3644,218.0356,218.142,13111.0
2023-12-08 10:35:00,225.48,225.48,224.65,224.8,6147.0,218.084,218.084,217.2812,217.4263,6147.0
2023-12-08 10:40:00,224.8,225.02,224.77,225.01,6404.0,217.4263,217.639,217.3972,217.6294,6404.0
2023-12-08 10:45:00,224.97,225.01,224.73,224.96,6201.0,217.5907,217.6294,217.3586,217.581,6201.0
2023-12-08 10:50:00,224.96,225.28,224.87,224.98,12246.0,217.581,217.8905,217.494,217.6004,12246.0
2023-12-08 10:55:00,224.92,224.92,224.51,224.69,9576.0,217.5423,217.5423,217.1458,217.3199,9576.0
2023-12-08 11:00:00,224.76,224.77,224.24,224.27,15066.0,217.3876,217.3972,216.8846,216.9136,15066.0
2023-12-08 11:05:00,224.32,224.32,223.67,223.67,7137.0,216.962,216.962,216.3333,216.3333,7137.0
2023-12-08 11:10:00,223.77,223.77,222.72,222.79,24055.0,216.43,216.43,215.4145,215.4822,24055.0
2023-12-08 11:15:00,222.75,222.97,222.53,222.63,8490.0,215.4435,215.6563,215.2307,215.3274,8490.0
2023-12-08 11:20:00,222.61,222.71,222.36,222.54,20367.0,215.3081,215.4048,215.0663,215.2404,20367.0
2023-12-08 11:25:00,222.5,222.65,222.32,222.59,15394.0,215.2017,215.3468,215.0276,215.2888,15394.0
2023-12-08 11:30:00,222.53,222.99,222.42,222.74,32352.0,215.2307,215.6756,215.1243,215.4338,32352.0
2023-12-08 11:35:00,222.65,222.98,222.64,222.9,8101.0,215.3468,215.666,215.3371,215.5886,8101.0
2023-12-08 11:40:00,222.79,222.9,222.72,222.83,4440.0,215.4822,215.5886,215.4145,215.5209,4440.0
2023-12-08 11:45:00,222.78,222.78,222.4,222.48,3287.0,215.4725,215.4725,215.105,215.1824,3287.0
2023-12-08 11:50:00,222.48,222.99,222.45,222.95,5610.0,215.1824,215.6756,215.1533,215.6369,5610.0
2023-12-08 11:55:00,222.91,223.12,222.77,222.77,4497.0,215.5983,215.8014,215.4629,215.4629,4497.0
2023-12-08 12:00:00,222.87,223.23,222.87,223.2,5368.0,215.5596,215.9078,215.5596,215.8787,5368.0
2023-12-08 12:05:00,223.26,223.32,223.03,223.14,3936.0,215.9368,215.9948,215.7143,215.8207,3936.0
2023-12-08 12:10:00,223.16,223.16,222.8,222.8,4226.0,215.8401,215.8401,215.4919,215.4919,4226.0
2023-12-08 12:15:00,222.79,222.92,222.6,222.66,3325.0,215.4822,215.6079,215.2984,215.3565,3325.0
2023-12-08 12:20:00,222.74,222.93,222.65,222.66,3775.0,215.4338,215.6176,215.3468,215.3565,3775.0
2023-12-08 12:25:00,222.7,222.7,222.3,222.42,5343.0,215.3951,215.3951,215.0083,215.1243,5343.0
2023-12-08 12:30:00,222.43,222.5,222.23,222.49,4815.0,215.134,215.2017,214.9406,215.192,4815.0
2023-12-08 12:35:00,222.48,222.5,222.13,222.41,4612.0,215.1824,215.2017,214.8438,215.1147,4612.0
2023-12-08 12:40:00,222.46,222.55,222.4,222.55,3834.0,215.163,215.2501,215.105,215.2501,3834.0
2023-12-08 12:45:00,222.48,222.49,222.21,222.45,2686.0,215.1824,215.192,214.9212,215.1533,2686.0
2023-12-08 12:50:00,222.42,222.53,222.28,222.3,3611.0,215.1243,215.2307,214.9889,215.0083,3611.0
2023-12-08 12:55:00,222.25,222.31,221.89,221.97,6040.0,214.9599,215.0179,214.6117,214.6891,6040.0
2023-12-08 13:00:00,221.87,222.08,221.84,222.05,2900.0,214.5924,214.7955,214.5634,214.7665,2900.0
2023-12-08 13:05:00,222.02,222.03,221.69,221.7,3359.0,214.7375,214.7471,214.4183,214.4279,3359.0
2023-12-08 13:10:00,221.77,222.24,221.74,222.24,8272.0,214.4957,214.9502,214.4666,214.9502,8272.0
2023-12-08 13:15:00,222.18,222.26,221.96,222.09,3554.0,214.8922,214.9696,214.6794,214.8052,3554.0
2023-12-08 13:20:00,222.06,222.16,221.98,222.15,1641.0,214.7761,214.8729,214.6988,214.8632,1641.0
2023-12-08 13:25:00,222.1,222.31,222.07,222.14,3653.0,214.8148,215.0179,214.7858,214.8535,3653.0
2023-12-08 13:30:00,221.99,222.17,221.97,222.06,6100.0,214.7084,214.8825,214.6891,214.7761,6100.0
2023-12-08 13:35:00,222.06,222.28,221.98,222.21,7859.0,214.7761,214.9889,214.6988,214.9212,7859.0
2023-12-08 13:40:00,222.2,222.2,221.76,221.76,4929.0,214.9115,214.9115,214.486,214.486,4929.0
2023-12-08 13:45:00,221.68,221.78,221.67,221.69,2107.0,214.4086,214.5053,214.3989,214.4183,2107.0
2023-12-08 13:50:00,221.74,221.83,221.62,221.68,4465.0,214.4666,214.5537,214.3506,214.4086,4465.0
2023-12-08 13:55:00,221.69,221.69,221.39,221.44,6121.0,214.4183,214.4183,214.1281,214.1765,6121.0
2023-12-08 14:00:00,221.39,221.86,221.35,221.74,7689.0,214.1281,214.5827,214.0894,214.4666,7689.0
2023-12-08 14:05:00,221.75,222.09,221.74,221.93,2916.0,214.4763,214.8052,214.4666,214.6504,2916.0
2023-12-08 14:10:00,221.94,222.02,221.47,221.59,8507.0,214.6601,214.7375,214.2055,214.3216,8507.0
2023-12-08 14:15:00,221.6,221.8,221.57,221.63,10141.0,214.3312,214.5247,214.3022,214.3602,10141.0
2023-12-08 14:20:00,221.64,221.7,221.41,221.48,2919.0,214.3699,214.4279,214.1475,214.2152,2919.0
2023-12-08 14:25:00,221.53,221.58,221.22,221.22,5914.0,214.2635,214.3119,213.9637,213.9637,5914.0
2023-12-08 14:30:00,221.24,221.58,221.24,221.58,6741.0,213.983,214.3119,213.983,214.3119,6741.0
2023-12-08 14:35:00,221.55,222.05,221.42,221.94,4774.0,214.2829,214.7665,214.1571,214.6601,4774.0
2023-12-08 14:40:00,222.1,222.27,222.01,222.23,3557.0,214.8148,214.9793,214.7278,214.9406,3557.0
2023-12-08 14:45:00,222.13,222.26,221.86,222.26,3172.0,214.8438,214.9696,214.5827,214.9696,3172.0
2023-12-08 14:50:00,222.21,222.22,222.05,222.16,3026.0,214.9212,214.9309,214.7665,214.8729,3026.0
2023-12-08 14:55:00,222.19,222.21,222.07,222.17,5037.0,214.9019,214.9212,214.7858,214.8825,5037.0
2023-12-08 15:00:00,222.12,222.26,222.05,222.11,4229.0,214.8342,214.9696,214.7665,214.8245,4229.0
2023-12-08 15:05:00,222.01,222.01,221.75,221.78,4405.0,214.7278,214.7278,214.4763,214.5053,4405.0
2023-12-08 15:10:00,221.7,221.7,221.6,221.61,1215.0,214.4279,214.4279,214.3312,214.3409,1215.0
2023-12-08 15:15:00,221.59,221.81,221.51,221.7,7599.0,214.3216,214.5343,214.2442,214.4279,7599.0
2023-12-08 15:20:00,221.65,221.65,221.46,221.48,6156.0,214.3796,214.3796,214.1958,214.2152,6156.0
2023-12-08 15:25:00,221.47,221.79,221.47,221.75,7185.0,214.2055,214.515,214.2055,214.4763,7185.0
2023-12-08 15:30:00,221.7,221.83,221.61,221.8,7458.0,214.4279,214.5537,214.3409,214.5247,7458.0
2023-12-08 15:35:00,221.88,222.13,221.79,222.01,11613.0,214.602,214.8438,214.515,214.7278,11613.0
2023-12-08 15:40:00,221.99,222.03,221.79,221.81,10296.0,214.7084,214.7471,214.515,214.5343,10296.0
2023-12-08 15:45:00,221.83,221.86,221.5,221.51,14988.0,214.5537,214.5827,214.2345,214.2442,14988.0
2023-12-08 15:50:00,221.46,221.6,221.23,221.23,28300.0,214.1958,214.3312,213.9734,213.9734,28300.0
2023-12-08 15:55:00,221.29,221.36,220.87,220.97,103586.0,214.0314,214.0991,213.6252,213.7219,103586.0
2023-12-11 09:30:00,221.94,222.96,220.92,222.01,36133.0,214.6601,215.6466,213.6735,214.7278,36133.0
2023-12-11 09:35:00,221.62,222.39,221.6,221.89,6625.0,214.3506,215.0953,214.3312,214.6117,6625.0
2023-12-11 09:40:00,222.11,222.28,221.79,221.8,6267.0,214.8245,214.9889,214.515,214.5247,6267.0
2023-12-11 09:45:00,221.79,222.53,221.39,222.53,7289.0,214.515,215.2307,214.1281,215.2307,7289.0
2023-12-11 09:50:00,222.69,222.69,221.4,221.47,2912.0,215.3855,215.3855,214.1378,214.2055,2912.0
2023-12-11 09:55:00,221.48,221.75,221.19,221.57,5185.0,214.2152,214.4763,213.9347,214.3022,5185.0
2023-12-11 10:00:00,221.7,221.92,221.55,221.76,7270.0,214.4279,214.6407,214.2829,214.486,7270.0
2023-12-11 10:05:00,221.77,222.17,221.64,221.92,7714.0,214.4957,214.8825,214.3699,214.6407,7714.0
2023-12-11 10:10:00,221.86,222.28,221.78,222.22,21069.0,214.5827,214.9889,214.5053,214.9309,21069.0
2023-12-11 10:15:00,222.24,222.25,221.79,221.86,10503.0,214.9502,214.9599,214.515,214.5827,10503.0
2023-12-11 10:20:00,222.02,222.1,221.68,221.68,11887.0,214.7375,214.8148,214.4086,214.4086,11887.0
2023-12-11 10:25:00,221.76,221.76,221.4,221.4,9348.0,214.486,214.486,214.1378,214.1378,9348.0
2023-12-11 10:30:00,221.48,221.65,221.36,221.62,8457.0,214.2152,214.3796,214.0991,214.3506,8457.0
2023-12-11 10:35:00,221.67,221.67,221.03,221.05,8123.0,214.3989,214.3989,213.7799,213.7993,8123.0
2023-12-11 10:40:00,221.03,221.23,221.03,221.05,7258.0,213.7799,213.9734,213.7799,213.7993,7258.0
2023-12-11 10:45:00,221.15,221.45,221.07,221.23,6634.0,213.896,214.1861,213.8186,213.9734,6634.0
2023-12-11 10:50:00,221.2,221.51,221.19,221.47,4614.0,213.9443,214.2442,213.9347,214.2055,4614.0
2023-12-11 10:55:00,221.43,221.83,221.41,221.62,5653.0,214.1668,214.5537,214.1475,214.3506,5653.0
2023-12-11 11:00:00,221.64,221.98,221.59,221.88,4947.0,214.3699,214.6988,214.3216,214.602,4947.0
2023-12-11 11:05:00,221.83,222.05,221.55,221.74,8399.0,214.5537,214.7665,214.2829,214.4666,8399.0
2023-12-11 11:10:00,221.77,221.83,221.5,221.51,5295.0,214.4957,214.5537,214.2345,214.2442,5295.0
2023-12-11 11:15:00,221.5,221.79,221.3,221.78,18600.0,214.2345,214.515,214.0411,214.5053,18600.0
2023-12-11 11:20:00,221.78,221.94,221.63,221.83,6316.0,214.5053,214.6601,214.3602,214.5537,6316.0
2023-12-11 11:25:00,221.84,221.98,221.66,221.93,13513.0,214.5634,214.6988,214.3893,214.6504,13513.0
2023-12-11 11:30:00,221.93,222.0,221.56,221.64,5420.0,214.6504,214.7181,214.2925,214.3699,5420.0
2023-12-11 11:35:00,221.72,222.11,221.72,222.04,12723.0,214.4473,214.8245,214.4473,214.7568,12723.0
2023-12-11 11:40:00,222.02,222.18,221.92,221.93,11846.0,214.7375,214.8922,214.6407,214.6504,11846.0
2023-12-11 11:45:00,221.97,222.09,221.91,221.98,12401.0,214.6891,214.8052,214.6311,214.6988,12401.0
2023-12-11 11:50:00,221.98,222.21,221.97,221.99,9605.0,214.6988,214.9212,214.6891,214.7084,9605.0
2023-12-11 11:55:00,222.0,222.21,221.93,222.09,18905.0,214.7181,214.9212,214.6504,214.8052,18905.0
2023-12-11 12:00:00,222.09,222.11,221.91,221.91,3699.0,214.8052,214.8245,214.6311,214.6311,3699.0
2023-12-11 12:05:00,221.94,222.0,221.86,222.0,2592.0,214.6601,214.7181,214.5827,214.7181,2592.0
2023-12-11 12:10:00,222.0,222.08,221.95,221.96,4378.0,214.7181,214.7955,214.6697,214.6794,4378.0
2023-12-11 12:15:00,221.92,222.08,221.88,221.92,5017.0,214.6407,214.7955,214.602,214.6407,5017.0
2023-12-11 12:20:00,221.93,222.08,221.91,221.94,7010.0,214.6504,214.7955,214.6311,214.6601,7010.0
2023-12-11 12:25:00,221.9,221.9,221.72,221.81,7393.0,214.6214,214.6214,214.4473,214.5343,7393.0
2023-12-11 12:30:00,221.79,221.86,221.69,221.83,3575.0,214.515,214.5827,214.4183,214.5537,3575.0
2023-12-11 12:35:00,221.86,221.86,221.74,221.74,1813.0,214.5827,214.5827,214.4666,214.4666,1813.0
2023-12-11 12:40:00,221.8,221.8,221.63,221.74,6210.0,214.5247,214.5247,214.3602,214.4666,6210.0
2023-12-11 12:45:00,221.74,221.74,221.65,221.66,400.0,214.4666,214.4666,214.3796,214.3893,400.0
2023-12-11 12:50:00,221.66,221.73,221.64,221.68,5612.0,214.3893,214.457,214.3699,214.4086,5612.0
2023-12-11 12:55:00,221.69,221.69,221.53,221.54,2485.0,214.4183,214.4183,214.2635,214.2732,2485.0
2023-12-11 13:00:00,221.49,221.51,221.28,221.31,5177.0,214.2248,214.2442,214.0217,214.0507,5177.0
2023-12-11 13:05:00,221.27,221.38,221.26,221.26,2618.0,214.0121,214.1184,214.0024,214.0024,2618.0
2023-12-11 13:10:00,221.25,221.41,221.14,221.27,7646.0,213.9927,214.1475,213.8863,214.0121,7646.0
2023-12-11 13:15:00,221.32,221.47,221.27,221.47,2600.0,214.0604,214.2055,214.0121,214.2055,2600.0
2023-12-11 13:20:00,221.5,221.77,221.49,221.74,2897.0,214.2345,214.4957,214.2248,214.4666,2897.0
2023-12-11 13:25:00,221.79,221.9,221.72,221.77,3529.0,214.515,214.6214,214.4473,214.4957,3529.0
2023-12-11 13:30:00,221.78,221.87,221.78,221.78,1959.0,214.5053,214.5924,214.5053,214.5053,1959.0
2023-12-11 13:35:00,221.87,221.94,221.82,221.83,2111.0,214.5924,214.6601,214.544,214.5537,2111.0
2023-12-11 13:40:00,221.89,221.95,221.85,221.86,2246.0,214.6117,214.6697,214.573,214.5827,2246.0
2023-12-11 13:45:00,221.87,221.89,221.75,221.75,13258.0,214.5924,214.6117,214.4763,214.4763,13258.0
2023-12-11 13:50:00,221.81,221.92,221.75,221.89,6346.0,214.5343,214.6407,214.4763,214.6117,6346.0
2023-12-11 13:55:00,221.97,221.97,221.82,221.84,2419.0,214.6891,214.6891,214.544,214.5634,2419.0
2023-12-11 14:00:00,221.9,222.01,221.76,221.81,4515.0,214.6214,214.7278,214.486,214.5343,4515.0
2023-12-11 14:05:00,221.79,221.82,221.72,221.73,3152.0,214.515,214.544,214.4473,214.457,3152.0
2023-12-11 14:10:00,221.72,221.78,221.62,221.62,4709.0,214.4473,214.5053,214.3506,214.3506,4709.0
2023-12-11 14:15:00,221.61,221.63,221.42,221.43,4347.0,214.3409,214.3602,214.1571,214.1668,4347.0
2023-12-11 14:20:00,221.43,221.52,221.4,221.43,2000.0,214.1668,214.2539,214.1378,214.1668,2000.0
2023-12-11 14:25:00,221.43,221.48,221.32,221.4,3161.0,214.1668,214.2152,214.0604,214.1378,3161.0
2023-12-11 14:30:00,221.45,221.46,221.11,221.18,7419.0,214.1861,214.1958,213.8573,213.925,7419.0
2023-12-11 14:35:00,221.17,221.2,220.93,220.93,1967.0,213.9153,213.9443,213.6832,213.6832,1967.0
2023-12-11 14:40:00,220.98,221.05,220.85,220.9,7656.0,213.7316,213.7993,213.6058,213.6542,7656.0
2023-12-11 14:45:00,220.93,221.03,220.84,221.0,5218.0,213.6832,213.7799,213.5962,213.7509,5218.0
2023-12-11 14:50:00,221.01,221.12,220.99,221.06,6668.0,213.7606,213.867,213.7412,213.8089,6668.0
2023-12-11 14:55:00,221.01,221.18,221.01,221.06,6371.0,213.7606,213.925,213.7606,213.8089,6371.0
2023-12-11 15:00:00,221.01,221.25,221.01,221.21,3422.0,213.7606,213.9927,213.7606,213.954,3422.0
2023-12-11 15:05:00,221.21,221.3,221.15,221.29,5104.0,213.954,214.0411,213.896,214.0314,5104.0
2023-12-11 15:10:00,221.28,221.28,221.1,221.22,4189.0,214.0217,214.0217,213.8476,213.9637,4189.0
2023-12-11 15:15:00,221.32,221.43,221.32,221.41,2323.0,214.0604,214.1668,214.0604,214.1475,2323.0
2023-12-11 15:20:00,221.44,221.44,221.25,221.43,3415.0,214.1765,214.1765,213.9927,214.1668,3415.0
2023-12-11 15:25:00,221.36,221.41,221.27,221.29,6009.0,214.0991,214.1475,214.0121,214.0314,6009.0
2023-12-11 15:30:00,221.27,221.3,221.17,221.3,5594.0,214.0121,214.0411,213.9153,214.0411,5594.0
2023-12-11 15:35:00,221.27,221.53,221.27,221.53,3525.0,214.0121,214.2635,214.0121,214.2635,3525.0
2023-12-11 15:40:00,221.6,221.84,221.6,221.81,2822.0,214.3312,214.5634,214.3312,214.5343,2822.0
2023-12-11 15:45:00,221.76,221.77,221.67,221.75,5506.0,214.486,214.4957,214.3989,214.4763,5506.0
2023-12-11 15:50:00,221.72,221.77,221.44,221.6,19604.0,214.4473,214.4957,214.1765,214.3312,19604.0
2023-12-11 15:55:00,221.55,221.96,221.55,221.77,37441.0,214.2829,214.6794,214.2829,214.4957,37441.0
2023-12-12 09:30:00,222.08,222.19,221.36,221.43,8442.0,214.7955,214.9019,214.0991,214.1668,8442.0
2023-12-12 09:35:00,221.27,221.85,221.02,221.34,7373.0,214.0121,214.573,213.7703,214.0798,7373.0
2023-12-12 09:40:00,221.33,221.72,221.05,221.1,9860.0,214.0701,214.4473,213.7993,213.8476,9860.0
2023-12-12 09:45:00,221.33,221.62,221.27,221.47,5575.0,214.0701,214.3506,214.0121,214.2055,5575.0
2023-12-12 09:50:00,221.1,221.69,221.1,221.49,2904.0,213.8476,214.4183,213.8476,214.2248,2904.0
2023-12-12 09:55:00,221.65,221.78,221.39,221.41,2033.0,214.3796,214.5053,214.1281,214.1475,2033.0
2023-12-12 10:00:00,221.44,221.63,221.36,221.63,3133.0,214.1765,214.3602,214.0991,214.3602,3133.0
2023-12-12 10:05:00,221.73,222.52,221.72,222.52,3909.0,214.457,215.2211,214.4473,215.2211,3909.0
2023-12-12 10:10:00,222.72,222.72,222.43,222.64,6497.0,215.4145,215.4145,215.134,215.3371,6497.0
2023-12-12 10:15:00,222.64,222.64,222.02,222.44,5483.0,215.3371,215.3371,214.7375,215.1437,5483.0
2023-12-12 10:20:00,222.48,223.09,222.47,222.9,5063.0,215.1824,215.7724,215.1727,215.5886,5063.0
2023-12-12 10:25:00,222.94,222.97,222.68,222.68,4828.0,215.6273,215.6563,215.3758,215.3758,4828.0
2023-12-12 10:30:00,222.65,222.9,222.55,222.78,3603.0,215.3468,215.5886,215.2501,215.4725,3603.0
2023-12-12 10:35:00,222.77,222.77,222.61,222.66,1644.0,215.4629,215.4629,215.3081,215.3565,1644.0
2023-12-12 10:40:00,222.53,223.04,222.53,223.04,3660.0,215.2307,215.724,215.2307,215.724,3660.0
2023-12-12 10:45:00,223.0,223.03,222.85,222.97,2931.0,215.6853,215.7143,215.5402,215.6563,2931.0
2023-12-12 10:50:00,222.88,222.91,222.62,222.87,3796.0,215.5692,215.5983,215.3178,215.5596,3796.0
2023-12-12 10:55:00,222.88,223.11,222.78,223.04,3313.0,215.5692,215.7917,215.4725,215.724,3313.0
2023-12-12 11:00:00,223.09,223.09,222.77,222.81,2509.0,215.7724,215.7724,215.4629,215.5015,2509.0
2023-12-12 11:05:00,222.9,222.9,222.49,222.49,2157.0,215.5886,215.5886,215.192,215.192,2157.0
2023-12-12 11:10:00,222.42,222.56,222.42,222.47,1662.0,215.1243,215.2597,215.1243,215.1727,1662.0
2023-12-12 11:15:00,222.51,222.51,222.11,222.11,1959.0,215.2114,215.2114,214.8245,214.8245,1959.0
2023-12-12 11:20:00,222.12,222.27,221.98,222.27,4901.0,214.8342,214.9793,214.6988,214.9793,4901.0
2023-12-12 11:25:00,222.2,222.2,221.91,221.94,4627.0,214.9115,214.9115,214.6311,214.6601,4627.0
2023-12-12 11:30:00,222.06,222.29,222.03,222.29,3506.0,214.7761,214.9986,214.7471,214.9986,3506.0
2023-12-12 11:35:00,222.21,222.22,222.11,222.22,700.0,214.9212,214.9309,214.8245,214.9309,700.0
2023-12-12 11:40:00,222.1,222.29,222.09,222.14,1455.0,214.8148,214.9986,214.8052,214.8535,1455.0
2023-12-12 11:45:00,222.15,222.18,222.02,222.18,875.0,214.8632,214.8922,214.7375,214.8922,875.0
2023-12-12 11:50:00,222.22,222.31,222.03,222.03,4430.0,214.9309,215.0179,214.7471,214.7471,4430.0
2023-12-12 11:55:00,221.97,222.04,221.6,221.71,14012.0,214.6891,214.7568,214.3312,214.4376,14012.0
2023-12-12 12:00:00,221.62,221.93,221.62,221.88,3535.0,214.3506,214.6504,214.3506,214.602,3535.0
2023-12-12 12:05:00,221.91,222.17,221.9,222.15,6249.0,214.6311,214.8825,214.6214,214.8632,6249.0
2023-12-12 12:10:00,222.28,222.3,222.03,222.13,2630.0,214.9889,215.0083,214.7471,214.8438,2630.0
2023-12-12 12:15:00,222.14,222.18,222.09,222.18,1415.0,214.8535,214.8922,214.8052,214.8922,1415.0
2023-12-12 12:20:00,222.18,222.69,222.18,222.59,3119.0,214.8922,215.3855,214.8922,215.2888,3119.0
2023-12-12 12:25:00,222.63,222.63,222.46,222.54,1534.0,215.3274,215.3274,215.163,215.2404,1534.0
2023-12-12 12:30:00,222.59,222.59,222.53,222.53,400.0,215.2888,215.2888,215.2307,215.2307,400.0
2023-12-12 12:35:00,222.49,222.49,222.34,222.41,2792.0,215.192,215.192,215.047,215.1147,2792.0
2023-12-12 12:40:00,222.41,222.47,222.34,222.41,1467.0,215.1147,215.1727,215.047,215.1147,1467.0
2023-12-12 12:45:00,222.38,222.45,222.28,222.32,7195.0,215.0856,215.1533,214.9889,215.0276,7195.0
2023-12-12 12:50:00,222.27,222.27,222.16,222.24,1019.0,214.9793,214.9793,214.8729,214.9502,1019.0
2023-12-12 12:55:00,222.06,222.11,221.95,222.09,1114.0,214.7761,214.8245,214.6697,214.8052,1114.0
2023-12-12 13:00:00,222.0,222.29,221.86,222.28,3297.0,214.7181,214.9986,214.5827,214.9889,3297.0
2023-12-12 13:05:00,222.13,222.23,222.11,222.11,4437.0,214.8438,214.9406,214.8245,214.8245,4437.0
2023-12-12 13:10:00,222.08,222.21,222.04,222.19,2111.0,214.7955,214.9212,214.7568,214.9019,2111.0
2023-12-12 13:15:00,222.21,222.26,222.13,222.23,2957.0,214.9212,214.9696,214.8438,214.9406,2957.0
2023-12-12 13:20:00,222.14,222.24,222.09,222.19,1365.0,214.8535,214.9502,214.8052,214.9019,1365.0
2023-12-12 13:25:00,222.18,222.32,222.18,222.31,1256.0,214.8922,215.0276,214.8922,215.0179,1256.0
2023-12-12 13:30:00,222.34,222.42,222.34,222.37,1009.0,215.047,215.1243,215.047,215.076,1009.0
2023-12-12 13:35:00,222.33,222.49,222.33,222.48,3851.0,215.0373,215.192,215.0373,215.1824,3851.0
2023-12-12 13:40:00,222.49,222.65,222.49,222.64,2470.0,215.192,215.3468,215.192,215.3371,2470.0
2023-12-12 13:45:00,222.64,222.71,222.31,222.36,13971.0,215.3371,215.4048,215.0179,215.0663,13971.0
2023-12-12 13:50:00,222.31,222.42,222.0,222.05,11359.0,215.0179,215.1243,214.7181,214.7665,11359.0
2023-12-12 13:55:00,222.0,222.12,221.98,222.08,7605.0,214.7181,214.8342,214.6988,214.7955,7605.0
2023-12-12 14:00:00,222.09,222.09,221.83,221.89,7456.0,214.8052,214.8052,214.5537,214.6117,7456.0
2023-12-12 14:05:00,221.89,222.02,221.89,221.92,2407.0,214.6117,214.7375,214.6117,214.6407,2407.0
2023-12-12 14:10:00,221.95,222.03,221.94,222.01,4751.0,214.6697,214.7471,214.6601,214.7278,4751.0
2023-12-12 14:15:00,222.0,222.1,221.99,222.0,7208.0,214.7181,214.8148,214.7084,214.7181,7208.0
2023-12-12 14:20:00,221.97,222.04,221.96,221.98,2357.0,214.6891,214.7568,214.6794,214.6988,2357.0
2023-12-12 14:25:00,221.98,222.09,221.9,221.97,2872.0,214.6988,214.8052,214.6214,214.6891,2872.0
2023-12-12 14:30:00,221.97,222.02,221.95,221.98,4000.0,214.6891,214.7375,214.6697,214.6988,4000.0
2023-12-12 14:35:00,221.99,222.09,221.98,222.0,3807.0,214.7084,214.8052,214.6988,214.7181,3807.0
2023-12-12 14:40:00,222.03,222.26,221.98,222.21,1906.0,214.7471,214.9696,214.6988,214.9212,1906.0
2023-12-12 14:45:00,222.21,222.53,222.21,222.39,3044.0,214.9212,215.2307,214.9212,215.0953,3044.0
2023-12-12 14:50:00,222.36,222.45,222.33,222.33,2278.0,215.0663,215.1533,215.0373,215.0373,2278.0
2023-12-12 14:55:00,222.4,222.48,222.36,222.43,3395.0,215.105,215.1824,215.0663,215.134,3395.0
2023-12-12 15:00:00,222.43,222.8,222.34,222.8,7430.0,215.134,215.4919,215.047,215.4919,7430.0
2023-12-12 15:05:00,222.8,223.03,222.79,222.88,7586.0,215.4919,215.7143,215.4822,215.5692,7586.0
2023-12-12 15:10:00,222.88,222.96,222.69,222.88,6202.0,215.5692,215.6466,215.3855,215.5692,6202.0
2023-12-12 15:15:00,222.92,223.12,222.92,222.96,20065.0,215.6079,215.8014,215.6079,215.6466,20065.0
2023-12-12 15:20:00,222.97,223.0,222.83,222.94,5592.0,215.6563,215.6853,215.5209,215.6273,5592.0
2023-12-12 15:25:00,222.94,223.01,222.89,222.89,4023.0,215.6273,215.695,215.5789,215.5789,4023.0
2023-12-12 15:30:00,222.83,222.83,222.62,222.68,6714.0,215.5209,215.5209,215.3178,215.3758,6714.0
2023-12-12 15:35:00,222.67,222.67,222.29,222.43,5113.0,215.3661,215.3661,214.9986,215.134,5113.0
2023-12-12 15:40:00,222.41,222.48,222.17,222.3,7477.0,215.1147,215.1824,214.8825,215.0083,7477.0
2023-12-12 15:45:00,222.28,222.33,222.13,222.2,7772.0,214.9889,215.0373,214.8438,214.9115,7772.0
2023-12-12 15:50:00,222.19,222.51,222.0,222.15,28110.0,214.9019,215.2114,214.7181,214.8632,28110.0
2023-12-12 15:55:00,222.17,222.36,221.81,222.36,106751.0,214.8825,215.0663,214.5343,215.0663,106751.0
2023-12-13 09:30:00,221.72,221.82,220.84,221.61,10577.0,214.4473,214.544,213.5962,214.3409,10577.0
2023-12-13 09:35:00,221.62,222.17,221.62,222.01,1801.0,214.3506,214.8825,214.3506,214.7278,1801.0
2023-12-13 09:40:00,222.24,222.24,221.57,221.84,1537.0,214.9502,214.9502,214.3022,214.5634,1537.0
2023-12-13 09:45:00,221.98,222.15,221.89,222.0,3094.0,214.6988,214.8632,214.6117,214.7181,3094.0
2023-12-13 09:50:00,222.1,222.21,221.86,222.07,7104.0,214.8148,214.9212,214.5827,214.7858,7104.0
2023-12-13 09:55:00,221.85,222.01,221.65,221.65,3044.0,214.573,214.7278,214.3796,214.3796,3044.0
2023-12-13 10:00:00,221.58,221.65,221.37,221.53,1489.0,214.3119,214.3796,214.1088,214.2635,1489.0
2023-12-13 10:05:00,221.46,221.63,221.28,221.63,3352.0,214.1958,214.3602,214.0217,214.3602,3352.0
2023-12-13 10:10:00,221.57,222.01,221.56,222.01,3260.0,214.3022,214.7278,214.2925,214.7278,3260.0
2023-12-13 10:15:00,222.03,222.19,221.88,222.05,3147.0,214.7471,214.9019,214.602,214.7665,3147.0
2023-12-13 10:20:00,222.18,222.39,222.11,222.39,1859.0,214.8922,215.0953,214.8245,215.0953,1859.0
2023-12-13 10:25:00,222.3,222.35,222.15,222.28,2824.0,215.0083,215.0566,214.8632,214.9889,2824.0
2023-12-13 10:30:00,222.21,222.25,222.08,222.11,3630.0,214.9212,214.9599,214.7955,214.8245,3630.0
2023-12-13 10:35:00,222.24,222.33,222.17,222.26,4987.0,214.9502,215.0373,214.8825,214.9696,4987.0
2023-12-13 10:40:00,222.2,222.52,222.2,222.27,2441.0,214.9115,215.2211,214.9115,214.9793,2441.0
2023-12-13 10:45:00,222.3,222.33,222.18,222.31,3500.0,215.0083,215.0373,214.8922,215.0179,3500.0
2023-12-13 10:50:00,222.26,222.56,222.21,222.56,2600.0,214.9696,215.2597,214.9212,215.2597,2600.0
2023-12-13 10:55:00,222.53,222.79,222.46,222.73,2574.0,215.2307,215.4822,215.163,215.4242,2574.0
2023-12-13 11:00:00,222.68,222.68,222.39,222.4,7406.0,215.3758,215.3758,215.0953,215.105,7406.0
2023-12-13 11:05:00,222.4,222.4,222.05,222.18,12061.0,215.105,215.105,214.7665,214.8922,12061.0
2023-12-13 11:10:00,222.18,222.37,222.18,222.35,8158.0,214.8922,215.076,214.8922,215.0566,8158.0
2023-12-13 11:15:00,222.24,222.27,221.81,221.89,1806.0,214.9502,214.9793,214.5343,214.6117,1806.0
2023-12-13 11:20:00,221.94,222.05,221.76,221.86,1435.0,214.6601,214.7665,214.486,214.5827,1435.0
2023-12-13 11:25:00,221.8,221.88,221.55,221.65,1444.0,214.5247,214.602,214.2829,214.3796,1444.0
2023-12-13 11:30:00,221.69,221.72,221.16,221.39,2404.0,214.4183,214.4473,213.9057,214.1281,2404.0
2023-12-13 11:35:00,221.43,221.48,221.26,221.26,3345.0,214.1668,214.2152,214.0024,214.0024,3345.0
2023-12-13 11:40:00,221.21,221.21,220.97,221.07,750.0,213.954,213.954,213.7219,213.8186,750.0
2023-12-13 11:45:00,220.92,220.99,220.68,220.92,3519.0,213.6735,213.7412,213.4414,213.6735,3519.0
2023-12-13 11:50:00,220.92,220.98,220.8,220.89,1459.0,213.6735,213.7316,213.5575,213.6445,1459.0
2023-12-13 11:55:00,220.95,221.05,220.93,221.03,1772.0,213.7025,213.7993,213.6832,213.7799,1772.0
2023-12-13 12:00:00,221.06,221.1,220.65,220.73,1818.0,213.8089,213.8476,213.4124,213.4898,1818.0
2023-12-13 12:05:00,220.73,220.86,220.62,220.85,2613.0,213.4898,213.6155,213.3834,213.6058,2613.0
2023-12-13 12:10:00,220.93,221.2,220.88,221.2,2707.0,213.6832,213.9443,213.6348,213.9443,2707.0
2023-12-13 12:15:00,221.15,221.25,221.05,221.22,3138.0,213.896,213.9927,213.7993,213.9637,3138.0
2023-12-13 12:20:00,221.15,221.23,220.98,221.06,1739.0,213.896,213.9734,213.7316,213.8089,1739.0
2023-12-13 12:25:00,221.06,221.27,220.93,221.03,1703.0,213.8089,214.0121,213.6832,213.7799,1703.0
2023-12-13 12:30:00,221.01,221.13,221.0,221.13,1400.0,213.7606,213.8766,213.7509,213.8766,1400.0
2023-12-13 12:35:00,221.06,221.14,221.03,221.14,741.0,213.8089,213.8863,213.7799,213.8863,741.0
2023-12-13 12:40:00,221.15,221.29,221.12,221.29,1118.0,213.896,214.0314,213.867,214.0314,1118.0
2023-12-13 12:45:00,221.24,221.24,221.07,221.13,1700.0,213.983,213.983,213.8186,213.8766,1700.0
2023-12-13 12:50:00,221.13,221.13,221.0,221.05,2172.0,213.8766,213.8766,213.7509,213.7993,2172.0
2023-12-13 12:55:00,221.08,221.13,220.82,220.89,2322.0,213.8283,213.8766,213.5768,213.6445,2322.0
2023-12-13 13:00:00,220.81,220.81,220.47,220.54,2357.0,213.5671,213.5671,213.2383,213.306,2357.0
2023-12-13 13:05:00,220.45,220.72,220.26,220.64,10715.0,213.2189,213.4801,213.0352,213.4027,10715.0
2023-12-13 13:10:00,220.64,220.85,220.64,220.71,2549.0,213.4027,213.6058,213.4027,213.4704,2549.0
2023-12-13 13:15:00,220.6,220.69,220.29,220.34,1371.0,213.364,213.4511,213.0642,213.1126,1371.0
2023-12-13 13:20:00,220.38,220.7,220.38,220.7,17102.0,213.1512,213.4607,213.1512,213.4607,17102.0
2023-12-13 13:25:00,220.74,220.78,220.73,220.78,300.0,213.4994,213.5381,213.4898,213.5381,300.0
2023-12-13 13:30:00,220.83,221.18,220.82,221.18,3432.0,213.5865,213.925,213.5768,213.925,3432.0
2023-12-13 13:35:00,221.18,221.18,221.08,221.08,4327.0,213.925,213.925,213.8283,213.8283,4327.0
2023-12-13 13:40:00,221.22,221.22,220.97,221.1,2356.0,213.9637,213.9637,213.7219,213.8476,2356.0
2023-12-13 13:45:00,221.22,221.23,221.07,221.17,1982.0,213.9637,213.9734,213.8186,213.9153,1982.0
2023-12-13 13:50:00,221.22,221.45,221.21,221.45,2623.0,213.9637,214.1861,213.954,214.1861,2623.0
2023-12-13 13:55:00,221.72,221.88,221.72,221.77,5683.0,214.4473,214.602,214.4473,214.4957,5683.0
2023-12-13 14:00:00,221.85,223.06,221.85,222.97,11502.0,214.573,215.7433,214.573,215.6563,11502.0
2023-12-13 14:05:00,223.19,223.4,223.1,223.29,1794.0,215.8691,216.0722,215.782,215.9658,1794.0
2023-12-13 14:10:00,223.38,224.1,223.28,224.04,9229.0,216.0528,216.7492,215.9561,216.6912,9229.0
2023-12-13 14:15:00,223.98,224.49,223.88,224.36,8486.0,216.6332,217.1264,216.5364,217.0007,8486.0
2023-12-13 14:20:00,224.5,224.93,224.43,224.77,6617.0,217.1361,217.552,217.0684,217.3972,6617.0
2023-12-13 14:25:00,224.77,225.13,224.76,225.01,12787.0,217.3972,217.7454,217.3876,217.6294,12787.0
2023-12-13 14:30:00,225.03,225.03,224.59,225.0,3726.0,217.6487,217.6487,217.2232,217.6197,3726.0
2023-12-13 14:35:00,225.17,226.29,225.17,225.57,5005.0,217.7841,218.8674,217.7841,218.171,5005.0
2023-12-13 14:40:00,225.7,226.11,225.69,225.91,4300.0,218.2967,218.6933,218.2871,218.4999,4300.0
2023-12-13 14:45:00,225.98,226.14,225.98,226.01,2570.0,218.5676,218.7223,218.5676,218.5966,2570.0
2023-12-13 14:50:00,225.95,226.33,225.89,226.26,6515.0,218.5385,218.9061,218.4805,218.8384,6515.0
2023-12-13 14:55:00,226.32,226.76,226.31,226.45,5343.0,218.8964,219.322,218.8867,219.0221,5343.0
2023-12-13 15:00:00,226.62,227.22,226.58,227.22,7941.0,219.1866,219.7669,219.1479,219.7669,7941.0
2023-12-13 15:05:00,227.31,227.31,226.64,226.66,6880.0,219.8539,219.8539,219.2059,219.2253,6880.0
2023-12-13 15:10:00,226.6,226.76,226.44,226.52,9257.0,219.1672,219.322,219.0125,219.0898,9257.0
2023-12-13 15:15:00,226.45,226.71,226.41,226.48,6915.0,219.0221,219.2736,218.9835,219.0512,6915.0
2023-12-13 15:20:00,226.48,226.66,226.29,226.29,11596.0,219.0512,219.2253,218.8674,218.8674,11596.0
2023-12-13 15:25:00,226.2,226.2,225.79,226.05,6015.0,218.7803,218.7803,218.3838,218.6353,6015.0
2023-12-13 15:30:00,226.06,226.14,225.96,226.12,7159.0,218.6449,218.7223,218.5482,218.703,7159.0
2023-12-13 15:35:00,226.12,226.59,226.04,226.59,6853.0,218.703,219.1575,218.6256,219.1575,6853.0
2023-12-13 15:40:00,226.69,226.73,226.52,226.64,7106.0,219.2543,219.293,219.0898,219.2059,7106.0
2023-12-13 15:45:00,226.72,227.02,226.65,226.95,16452.0,219.2833,219.5734,219.2156,219.5057,16452.0
2023-12-13 15:50:00,227.07,227.39,226.87,227.25,14129.0,219.6218,219.9313,219.4284,219.7959,14129.0
2023-12-13 15:55:00,227.26,227.79,227.25,227.58,64077.0,219.8056,220.3182,219.7959,220.1151,64077.0
2023-12-14 09:30:00,227.89,231.33,227.08,230.5,33321.0,220.4149,223.7421,219.6315,222.9393,33321.0
2023-12-14 09:35:00,230.76,230.77,229.79,230.33,8003.0,223.1908,223.2004,222.2526,222.7749,8003.0
2023-12-14 09:40:00,230.33,232.65,230.33,232.59,9440.0,222.7749,225.0188,222.7749,224.9607,9440.0
2023-12-14 09:45:00,232.53,232.7,231.96,232.07,5651.0,224.9027,225.0671,224.3514,224.4578,5651.0
2023-12-14 09:50:00,232.08,232.35,231.75,232.35,3893.0,224.4675,224.7286,224.1483,224.7286,3893.0
2023-12-14 09:55:00,232.35,232.54,232.11,232.33,5073.0,224.7286,224.9124,224.4965,224.7093,5073.0
2023-12-14 10:00:00,232.41,232.63,231.99,232.52,19255.0,224.7866,224.9994,224.3804,224.893,19255.0
2023-12-14 10:05:00,232.41,232.43,231.86,231.87,8770.0,224.7866,224.806,224.2547,224.2644,8770.0
2023-12-14 10:10:00,231.8,231.8,230.94,231.15,17132.0,224.1967,224.1967,223.3649,223.568,17132.0
2023-12-14 10:15:00,231.11,231.6,231.11,231.29,5841.0,223.5293,224.0032,223.5293,223.7034,5841.0
2023-12-14 10:20:00,231.19,231.65,231.12,231.63,6859.0,223.6067,224.0516,223.539,224.0322,6859.0
2023-12-14 10:25:00,231.63,232.17,231.63,232.17,7163.0,224.0322,224.5545,224.0322,224.5545,7163.0
2023-12-14 10:30:00,232.22,232.25,231.98,232.06,26897.0,224.6029,224.6319,224.3708,224.4481,26897.0
2023-12-14 10:35:00,232.01,232.09,231.63,231.99,15080.0,224.3998,224.4771,224.0322,224.3804,15080.0
2023-12-14 10:40:00,231.99,232.23,231.77,231.97,9476.0,224.3804,224.6125,224.1676,224.3611,9476.0
2023-12-14 10:45:00,231.97,232.23,231.78,231.87,3861.0,224.3611,224.6125,224.1773,224.2644,3861.0
2023-12-14 10:50:00,231.87,232.25,231.86,232.04,4397.0,224.2644,224.6319,224.2547,224.4288,4397.0
2023-12-14 10:55:00,232.18,232.18,231.63,231.86,3468.0,224.5642,224.5642,224.0322,224.2547,3468.0
2023-12-14 11:00:00,231.83,231.83,231.58,231.75,3781.0,224.2257,224.2257,223.9839,224.1483,3781.0
2023-12-14 11:05:00,231.75,231.75,231.53,231.58,5277.0,224.1483,224.1483,223.9355,223.9839,5277.0
2023-12-14 11:10:00,231.65,232.07,231.47,231.56,7091.0,224.0516,224.4578,223.8775,223.9645,7091.0
2023-12-14 11:15:00,231.55,231.57,231.22,231.57,4441.0,223.9549,223.9742,223.6357,223.9742,4441.0
2023-12-14 11:20:00,231.56,231.85,231.46,231.81,8021.0,223.9645,224.245,223.8678,224.2063,8021.0
2023-12-14 11:25:00,231.75,231.83,231.66,231.8,7200.0,224.1483,224.2257,224.0612,224.1967,7200.0
2023-12-14 11:30:00,231.84,232.07,231.75,231.95,4713.0,224.2353,224.4578,224.1483,224.3417,4713.0
2023-12-14 11:35:00,231.92,232.03,231.71,232.03,11656.0,224.3127,224.4191,224.1096,224.4191,11656.0
2023-12-14 11:40:00,232.1,232.71,232.02,232.6,7166.0,224.4868,225.0768,224.4094,224.9704,7166.0
2023-12-14 11:45:00,232.71,233.29,232.7,233.27,11025.0,225.0768,225.6378,225.0671,225.6184,11025.0
2023-12-14 11:50:00,233.25,233.53,233.23,233.35,6306.0,225.5991,225.8699,225.5797,225.6958,6306.0
2023-12-14 11:55:00,233.33,233.46,233.11,233.11,9708.0,225.6765,225.8022,225.4637,225.4637,9708.0
2023-12-14 12:00:00,233.2,233.72,233.2,233.56,3494.0,225.5507,226.0537,225.5507,225.8989,3494.0
2023-12-14 12:05:00,233.58,233.65,233.23,233.23,4683.0,225.9183,225.986,225.5797,225.5797,4683.0
2023-12-14 12:10:00,233.23,233.56,233.17,233.56,2681.0,225.5797,225.8989,225.5217,225.8989,2681.0
2023-12-14 12:15:00,233.46,233.65,233.21,233.54,7367.0,225.8022,225.986,225.5604,225.8796,7367.0
2023-12-14 12:20:00,233.51,233.89,233.43,233.55,8247.0,225.8506,226.2181,225.7732,225.8893,8247.0
2023-12-14 12:25:00,233.63,233.64,233.33,233.34,5581.0,225.9666,225.9763,225.6765,225.6861,5581.0
2023-12-14 12:30:00,233.33,233.5,233.33,233.46,2652.0,225.6765,225.8409,225.6765,225.8022,2652.0
2023-12-14 12:35:00,233.49,233.61,233.25,233.25,10134.0,225.8312,225.9473,225.5991,225.5991,10134.0
2023-12-14 12:40:00,233.17,233.44,233.17,233.42,3720.0,225.5217,225.7829,225.5217,225.7635,3720.0
2023-12-14 12:45:00,233.35,233.43,233.23,233.43,3337.0,225.6958,225.7732,225.5797,225.7732,3337.0
2023-12-14 12:50:00,233.51,233.64,233.33,233.4,4656.0,225.8506,225.9763,225.6765,225.7442,4656.0
2023-12-14 12:55:00,233.23,233.23,233.03,233.1,1580.0,225.5797,225.5797,225.3863,225.454,1580.0
2023-12-14 13:00:00,232.96,233.02,232.49,232.49,3664.0,225.3186,225.3766,224.864,224.864,3664.0
2023-12-14 13:05:00,232.35,232.39,232.19,232.39,1400.0,224.7286,224.7673,224.5739,224.7673,1400.0
2023-12-14 13:10:00,232.41,232.79,232.4,232.79,4762.0,224.7866,225.1542,224.777,225.1542,4762.0
2023-12-14 13:15:00,232.79,233.12,232.79,233.04,4138.0,225.1542,225.4734,225.1542,225.396,4138.0
2023-12-14 13:20:00,233.04,233.1,232.95,233.05,3901.0,225.396,225.454,225.3089,225.4057,3901.0
2023-12-14 13:25:00,232.88,233.17,232.88,232.95,14806.0,225.2412,225.5217,225.2412,225.3089,14806.0
2023-12-14 13:30:00,232.94,232.94,232.68,232.76,2451.0,225.2993,225.2993,225.0478,225.1252,2451.0
2023-12-14 13:35:00,232.68,232.92,232.68,232.79,1914.0,225.0478,225.2799,225.0478,225.1542,1914.0
2023-12-14 13:40:00,232.78,232.87,232.67,232.71,5785.0,225.1445,225.2316,225.0381,225.0768,5785.0
2023-12-14 13:45:00,232.7,232.82,232.31,232.31,5530.0,225.0671,225.1832,224.6899,224.6899,5530.0
2023-12-14 13:50:00,232.32,232.32,231.58,231.68,5047.0,224.6996,224.6996,223.9839,224.0806,5047.0
2023-12-14 13:55:00,231.79,231.91,231.61,231.85,4306.0,224.187,224.303,224.0129,224.245,4306.0
2023-12-14 14:00:00,231.85,232.06,231.54,231.54,4790.0,224.245,224.4481,223.9452,223.9452,4790.0
2023-12-14 14:05:00,231.49,231.63,231.34,231.34,2992.0,223.8968,224.0322,223.7517,223.7517,2992.0
2023-12-14 14:10:00,231.34,231.83,231.31,231.61,3332.0,223.7517,224.2257,223.7227,224.0129,3332.0
2023-12-14 14:15:00,231.6,231.91,231.6,231.72,4450.0,224.0032,224.303,224.0032,224.1193,4450.0
2023-12-14 14:20:00,231.66,231.69,231.43,231.61,4648.0,224.0612,224.0903,223.8388,224.0129,4648.0
2023-12-14 14:25:00,231.55,231.84,231.55,231.75,3171.0,223.9549,224.2353,223.9549,224.1483,3171.0
2023-12-14 14:30:00,231.72,232.27,231.68,232.15,23138.0,224.1193,224.6512,224.0806,224.5352,23138.0
2023-12-14 14:35:00,232.22,232.3,232.14,232.25,6048.0,224.6029,224.6803,224.5255,224.6319,6048.0
2023-12-14 14:40:00,232.21,232.46,232.15,232.41,7080.0,224.5932,224.835,224.5352,224.7866,7080.0
2023-12-14 14:45:00,232.46,232.6,232.39,232.6,4853.0,224.835,224.9704,224.7673,224.9704,4853.0
2023-12-14 14:50:00,232.55,232.81,232.55,232.75,4664.0,224.9221,225.1735,224.9221,225.1155,4664.0
2023-12-14 14:55:00,232.75,233.05,232.74,232.98,6108.0,225.1155,225.4057,225.1058,225.3379,6108.0
2023-12-14 15:00:00,232.91,232.93,232.76,232.76,5710.0,225.2702,225.2896,225.1252,225.1252,5710.0
2023-12-14 15:05:00,232.81,232.92,232.81,232.9,4566.0,225.1735,225.2799,225.1735,225.2606,4566.0
2023-12-14 15:10:00,232.89,233.07,232.78,233.07,15898.0,225.2509,225.425,225.1445,225.425,15898.0
2023-12-14 15:15:00,233.06,233.27,232.94,233.22,14041.0,225.4153,225.6184,225.2993,225.5701,14041.0
2023-12-14 15:20:00,233.22,233.28,232.83,233.0,12319.0,225.5701,225.6281,225.1929,225.3573,12319.0
2023-12-14 15:25:00,232.97,233.34,232.97,233.27,10095.0,225.3283,225.6861,225.3283,225.6184,10095.0
2023-12-14 15:30:00,233.28,233.56,233.26,233.45,15850.0,225.6281,225.8989,225.6088,225.7925,15850.0
2023-12-14 15:35:00,233.43,233.63,233.09,233.17,8906.0,225.7732,225.9666,225.4443,225.5217,8906.0
2023-12-14 15:40:00,233.22,233.26,233.03,233.06,17726.0,225.5701,225.6088,225.3863,225.4153,17726.0
2023-12-14 15:45:00,233.08,233.32,232.94,233.15,16597.0,225.4347,225.6668,225.2993,225.5024,16597.0
2023-12-14 15:50:00,233.09,233.44,233.06,233.27,30302.0,225.4443,225.7829,225.4153,225.6184,30302.0
2023-12-14 15:55:00,233.28,233.89,233.26,233.82,97424.0,225.6281,226.2181,225.6088,226.1504,97424.0
2023-12-15 09:30:00,230.65,234.19,230.56,233.09,246334.0,223.0844,226.5083,222.9973,225.4443,246334.0
2023-12-15 09:35:00,233.51,233.51,232.11,232.87,6916.0,225.8506,225.8506,224.4965,225.2316,6916.0
2023-12-15 09:40:00,232.94,233.38,232.79,232.94,5818.0,225.2993,225.7248,225.1542,225.2993,5818.0
2023-12-15 09:45:00,232.86,233.4,232.74,232.98,10339.0,225.2219,225.7442,225.1058,225.3379,10339.0
2023-12-15 09:50:00,232.71,233.5,232.71,233.5,3751.0,225.0768,225.8409,225.0768,225.8409,3751.0
2023-12-15 09:55:00,233.68,233.81,233.34,233.51,5999.0,226.015,226.1407,225.6861,225.8506,5999.0
2023-12-15 10:00:00,233.66,234.0,233.43,233.88,4786.0,225.9956,226.3245,225.7732,226.2084,4786.0
2023-12-15 10:05:00,233.85,234.17,233.85,233.99,3999.0,226.1794,226.4889,226.1794,226.3148,3999.0
2023-12-15 10:10:00,233.98,234.56,233.82,234.31,8028.0,226.3051,226.8661,226.1504,226.6243,8028.0
2023-12-15 10:15:00,234.46,234.46,233.52,233.69,10455.0,226.7694,226.7694,225.8602,226.0247,10455.0
2023-12-15 10:20:00,233.67,233.77,233.39,233.39,4959.0,226.0053,226.102,225.7345,225.7345,4959.0
2023-12-15 10:25:00,233.44,233.94,233.44,233.8,4122.0,225.7829,226.2665,225.7829,226.1311,4122.0
2023-12-15 10:30:00,233.94,233.94,233.69,233.81,3226.0,226.2665,226.2665,226.0247,226.1407,3226.0
2023-12-15 10:35:00,233.72,233.72,233.35,233.43,8545.0,226.0537,226.0537,225.6958,225.7732,8545.0
2023-12-15 10:40:00,233.57,233.69,233.34,233.43,5688.0,225.9086,226.0247,225.6861,225.7732,5688.0
2023-12-15 10:45:00,233.39,233.53,233.28,233.28,2749.0,225.7345,225.8699,225.6281,225.6281,2749.0
2023-12-15 10:50:00,233.5,234.27,233.31,234.27,3698.0,225.8409,226.5856,225.6571,226.5856,3698.0
2023-12-15 10:55:00,234.17,234.56,234.15,234.16,9136.0,226.4889,226.8661,226.4696,226.4792,9136.0
2023-12-15 11:00:00,234.33,234.75,234.28,234.64,6316.0,226.6437,227.0499,226.5953,226.9435,6316.0
2023-12-15 11:05:00,234.75,234.75,233.93,234.11,4665.0,227.0499,227.0499,226.2568,226.4309,4665.0
2023-12-15 11:10:00,233.91,234.45,233.9,234.39,2672.0,226.2374,226.7597,226.2278,226.7017,2672.0
2023-12-15 11:15:00,234.24,234.24,233.75,233.75,2639.0,226.5566,226.5566,226.0827,226.0827,2639.0
2023-12-15 11:20:00,233.8,233.83,233.44,233.83,4244.0,226.1311,226.1601,225.7829,226.1601,4244.0
2023-12-15 11:25:00,233.84,233.94,233.71,233.77,3177.0,226.1697,226.2665,226.044,226.102,3177.0
2023-12-15 11:30:00,233.69,233.85,233.56,233.78,5454.0,226.0247,226.1794,225.8989,226.1117,5454.0
2023-12-15 11:35:00,233.69,234.03,233.66,233.66,5745.0,226.0247,226.3535,225.9956,225.9956,5745.0
2023-12-15 11:40:00,233.72,233.91,233.56,233.9,9654.0,226.0537,226.2374,225.8989,226.2278,9654.0
2023-12-15 11:45:00,233.9,234.11,233.85,233.94,8275.0,226.2278,226.4309,226.1794,226.2665,8275.0
2023-12-15 11:50:00,233.98,234.08,233.86,233.86,2848.0,226.3051,226.4019,226.1891,226.1891,2848.0
2023-12-15 11:55:00,233.86,233.97,233.83,233.9,4869.0,226.1891,226.2955,226.1601,226.2278,4869.0
2023-12-15 12:00:00,233.93,234.01,233.86,233.86,3439.0,226.2568,226.3342,226.1891,226.1891,3439.0
2023-12-15 12:05:00,233.92,234.15,233.92,234.01,2899.0,226.2471,226.4696,226.2471,226.3342,2899.0
2023-12-15 12:10:00,234.06,234.18,233.79,233.84,3224.0,226.3825,226.4986,226.1214,226.1697,3224.0
2023-12-15 12:15:00,233.84,234.07,233.84,234.06,4652.0,226.1697,226.3922,226.1697,226.3825,4652.0
2023-12-15 12:20:00,233.99,233.99,233.7,233.74,7069.0,226.3148,226.3148,226.0343,226.073,7069.0
2023-12-15 12:25:00,233.63,233.63,233.41,233.41,900.0,225.9666,225.9666,225.7538,225.7538,900.0
2023-12-15 12:30:00,233.49,233.51,233.35,233.48,3146.0,225.8312,225.8506,225.6958,225.8215,3146.0
2023-12-15 12:35:00,233.39,233.46,233.22,233.25,3436.0,225.7345,225.8022,225.5701,225.5991,3436.0
2023-12-15 12:40:00,233.3,233.5,233.29,233.41,2564.0,225.6475,225.8409,225.6378,225.7538,2564.0
2023-12-15 12:45:00,233.4,233.56,233.25,233.4,4305.0,225.7442,225.8989,225.5991,225.7442,4305.0
2023-12-15 12:50:00,233.47,233.58,233.43,233.49,1506.0,225.8119,225.9183,225.7732,225.8312,1506.0
2023-12-15 12:55:00,233.43,233.43,233.2,233.27,2458.0,225.7732,225.7732,225.5507,225.6184,2458.0
2023-12-15 13:00:00,233.11,233.17,232.96,232.96,2334.0,225.4637,225.5217,225.3186,225.3186,2334.0
2023-12-15 13:05:00,232.96,232.96,232.73,232.73,3462.0,225.3186,225.3186,225.0961,225.0961,3462.0
2023-12-15 13:10:00,232.71,232.82,232.62,232.77,3581.0,225.0768,225.1832,224.9898,225.1348,3581.0
2023-12-15 13:15:00,232.7,232.7,232.48,232.49,1831.0,225.0671,225.0671,224.8543,224.864,1831.0
2023-12-15 13:20:00,232.48,232.52,232.34,232.47,3919.0,224.8543,224.893,224.7189,224.8447,3919.0
2023-12-15 13:25:00,232.46,232.62,232.39,232.6,10265.0,224.835,224.9898,224.7673,224.9704,10265.0
2023-12-15 13:30:00,232.45,232.48,232.44,232.48,562.0,224.8253,224.8543,224.8157,224.8543,562.0
2023-12-15 13:35:00,232.59,232.62,232.32,232.42,2879.0,224.9607,224.9898,224.6996,224.7963,2879.0
2023-12-15 13:40:00,232.42,232.42,232.09,232.09,3933.0,224.7963,224.7963,224.4771,224.4771,3933.0
2023-12-15 13:45:00,232.06,232.24,231.96,232.12,3154.0,224.4481,224.6222,224.3514,224.5062,3154.0
2023-12-15 13:50:00,232.25,232.39,232.12,232.12,2967.0,224.6319,224.7673,224.5062,224.5062,2967.0
2023-12-15 13:55:00,231.99,232.28,231.99,232.06,2725.0,224.3804,224.6609,224.3804,224.4481,2725.0
2023-12-15 14:00:00,232.08,232.19,231.99,232.1,3577.0,224.4675,224.5739,224.3804,224.4868,3577.0
2023-12-15 14:05:00,232.15,232.15,231.85,231.85,2612.0,224.5352,224.5352,224.245,224.245,2612.0
2023-12-15 14:10:00,231.68,232.13,231.65,232.09,10723.0,224.0806,224.5158,224.0516,224.4771,10723.0
2023-12-15 14:15:00,232.05,232.2,232.03,232.08,2813.0,224.4385,224.5835,224.4191,224.4675,2813.0
2023-12-15 14:20:00,232.08,232.11,231.95,232.05,1200.0,224.4675,224.4965,224.3417,224.4385,1200.0
2023-12-15 14:25:00,232.05,232.11,231.85,231.85,5156.0,224.4385,224.4965,224.245,224.245,5156.0
2023-12-15 14:30:00,231.78,232.09,231.76,231.99,4961.0,224.1773,224.4771,224.158,224.3804,4961.0
2023-12-15 14:35:00,232.07,232.36,232.07,232.26,2728.0,224.4578,224.7383,224.4578,224.6416,2728.0
2023-12-15 14:40:00,232.26,232.41,232.15,232.25,5191.0,224.6416,224.7866,224.5352,224.6319,5191.0
2023-12-15 14:45:00,232.23,232.25,231.99,231.99,1819.0,224.6125,224.6319,224.3804,224.3804,1819.0
2023-12-15 14:50:00,232.0,232.07,231.92,232.0,2916.0,224.3901,224.4578,224.3127,224.3901,2916.0
2023-12-15 14:55:00,231.98,231.98,231.68,231.95,4847.0,224.3708,224.3708,224.0806,224.3417,4847.0
2023-12-15 15:00:00,231.91,232.25,231.9,232.21,2737.0,224.303,224.6319,224.2934,224.5932,2737.0
2023-12-15 15:05:00,232.11,232.15,231.96,231.96,1427.0,224.4965,224.5352,224.3514,224.3514,1427.0
2023-12-15 15:10:00,231.98,232.1,231.8,231.8,2410.0,224.3708,224.4868,224.1967,224.1967,2410.0
2023-12-15 15:15:00,231.93,232.19,231.93,232.07,5450.0,224.3224,224.5739,224.3224,224.4578,5450.0
2023-12-15 15:20:00,232.04,232.1,231.9,232.1,2981.0,224.4288,224.4868,224.2934,224.4868,2981.0
2023-12-15 15:25:00,232.05,232.34,232.02,232.18,5011.0,224.4385,224.7189,224.4094,224.5642,5011.0
2023-12-15 15:30:00,232.18,232.28,232.04,232.28,5367.0,224.5642,224.6609,224.4288,224.6609,5367.0
2023-12-15 15:35:00,232.27,232.27,231.89,232.0,11008.0,224.6512,224.6512,224.2837,224.3901,11008.0
2023-12-15 15:40:00,231.97,232.17,231.89,231.9,11955.0,224.3611,224.5545,224.2837,224.2934,11955.0
2023-12-15 15:45:00,231.92,232.1,231.76,231.84,11645.0,224.3127,224.4868,224.158,224.2353,11645.0
2023-12-15 15:50:00,231.9,232.92,231.89,232.77,18251.0,224.2934,225.2799,224.2837,225.1348,18251.0
2023-12-15 15:55:00,232.81,232.84,232.2,232.28,60673.0,225.1735,225.2025,224.5835,224.6609,60673.0
2023-12-18 09:30:00,233.31,233.76,233.31,233.35,8233.0,225.6571,226.0924,225.6571,225.6958,8233.0
2023-12-18 09:35:00,233.35,234.23,232.75,234.23,2879.0,225.6958,226.5469,225.1155,226.5469,2879.0
2023-12-18 09:40:00,234.55,235.46,233.97,234.65,9143.0,226.8565,227.7366,226.2955,226.9532,9143.0
2023-12-18 09:45:00,234.8,236.03,234.8,235.96,10473.0,227.0983,228.2879,227.0983,228.2202,10473.0
2023-12-18 09:50:00,235.68,235.92,234.82,234.87,7950.0,227.9494,228.1815,227.1176,227.166,7950.0
2023-12-18 09:55:00,234.82,234.87,234.35,234.38,11568.0,227.1176,227.166,226.663,226.692,11568.0
2023-12-18 10:00:00,234.36,235.14,234.32,234.65,12140.0,226.6727,227.4271,226.634,226.9532,12140.0
2023-12-18 10:05:00,234.68,235.45,234.62,235.39,11883.0,226.9822,227.7269,226.9242,227.6689,11883.0
2023-12-18 10:10:00,235.49,235.9,235.42,235.64,5036.0,227.7656,228.1622,227.6979,227.9107,5036.0
2023-12-18 10:15:00,235.53,235.64,235.23,235.23,2285.0,227.8043,227.9107,227.5141,227.5141,2285.0
2023-12-18 10:20:00,235.18,235.3,234.9,234.9,6367.0,227.4658,227.5818,227.195,227.195,6367.0
2023-12-18 10:25:00,234.91,234.91,234.42,234.51,7500.0,227.2046,227.2046,226.7307,226.8178,7500.0
2023-12-18 10:30:00,234.34,234.38,233.83,233.84,2800.0,226.6533,226.692,226.1601,226.1697,2800.0
2023-12-18 10:35:00,233.83,234.08,233.83,233.96,3323.0,226.1601,226.4019,226.1601,226.2858,3323.0
2023-12-18 10:40:00,233.89,234.18,233.72,234.14,2553.0,226.2181,226.4986,226.0537,226.4599,2553.0
2023-12-18 10:45:00,234.17,234.37,233.96,234.34,2314.0,226.4889,226.6824,226.2858,226.6533,2314.0
2023-12-18 10:50:00,234.34,234.34,234.04,234.3,1909.0,226.6533,226.6533,226.3632,226.6147,1909.0
2023-12-18 10:55:00,234.34,234.6,234.33,234.6,2214.0,226.6533,226.9048,226.6437,226.9048,2214.0
2023-12-18 11:00:00,234.45,234.47,234.17,234.23,2365.0,226.7597,226.7791,226.4889,226.5469,2365.0
2023-12-18 11:05:00,234.38,234.82,234.38,234.75,5400.0,226.692,227.1176,226.692,227.0499,5400.0
2023-12-18 11:10:00,234.75,235.19,234.69,235.19,2654.0,227.0499,227.4755,226.9919,227.4755,2654.0
2023-12-18 11:15:00,235.16,235.5,235.13,235.4,2187.0,227.4464,227.7753,227.4174,227.6786,2187.0
2023-12-18 11:20:00,235.42,235.55,235.3,235.55,2895.0,227.6979,227.8236,227.5818,227.8236,2895.0
2023-12-18 11:25:00,235.56,235.64,235.56,235.56,942.0,227.8333,227.9107,227.8333,227.8333,942.0
2023-12-18 11:30:00,235.63,235.63,235.11,235.11,2202.0,227.901,227.901,227.3981,227.3981,2202.0
2023-12-18 11:35:00,235.19,235.35,235.01,235.3,2193.0,227.4755,227.6302,227.3014,227.5818,2193.0
2023-12-18 11:40:00,235.4,235.51,235.18,235.24,3312.0,227.6786,227.785,227.4658,227.5238,3312.0
2023-12-18 11:45:00,235.19,235.22,235.02,235.2,2141.0,227.4755,227.5045,227.311,227.4851,2141.0
2023-12-18 11:50:00,235.15,235.22,234.89,235.01,1317.0,227.4368,227.5045,227.1853,227.3014,1317.0
2023-12-18 11:55:00,234.96,234.96,234.52,234.68,3172.0,227.253,227.253,226.8274,226.9822,3172.0
2023-12-18 12:00:00,234.81,234.92,234.67,234.83,2306.0,227.1079,227.2143,226.9725,227.1273,2306.0
2023-12-18 12:05:00,234.67,234.67,234.57,234.61,501.0,226.9725,226.9725,226.8758,226.9145,501.0
2023-12-18 12:10:00,234.68,234.82,234.67,234.77,1100.0,226.9822,227.1176,226.9725,227.0692,1100.0
2023-12-18 12:15:00,234.95,234.95,234.76,234.77,975.0,227.2433,227.2433,227.0596,227.0692,975.0
2023-12-18 12:20:00,234.97,234.97,234.83,234.96,1344.0,227.2627,227.2627,227.1273,227.253,1344.0
2023-12-18 12:25:00,234.82,235.07,234.76,235.07,2739.0,227.1176,227.3594,227.0596,227.3594,2739.0
2023-12-18 12:30:00,234.93,235.08,234.9,234.96,2787.0,227.224,227.3691,227.195,227.253,2787.0
2023-12-18 12:35:00,235.06,235.16,234.9,234.94,3719.0,227.3497,227.4464,227.195,227.2337,3719.0
2023-12-18 12:40:00,234.85,235.01,234.83,235.01,883.0,227.1466,227.3014,227.1273,227.3014,883.0
2023-12-18 12:45:00,235.05,235.26,234.99,235.0,1110.0,227.3401,227.5432,227.282,227.2917,1110.0
2023-12-18 12:50:00,234.96,234.99,234.73,234.73,1000.0,227.253,227.282,227.0305,227.0305,1000.0
2023-12-18 12:55:00,234.71,234.98,234.7,234.98,2873.0,227.0112,227.2723,227.0015,227.2723,2873.0
2023-12-18 13:00:00,234.82,234.82,234.69,234.7,1017.0,227.1176,227.1176,226.9919,227.0015,1017.0
2023-12-18 13:05:00,234.57,234.85,234.55,234.71,2472.0,226.8758,227.1466,226.8565,227.0112,2472.0
2023-12-18 13:10:00,234.66,234.66,234.54,234.64,1200.0,226.9628,226.9628,226.8468,226.9435,1200.0
2023-12-18 13:15:00,234.63,234.71,234.53,234.63,3136.0,226.9338,227.0112,226.8371,226.9338,3136.0
2023-12-18 13:20:00,234.56,234.84,234.56,234.67,6055.0,226.8661,227.1369,226.8661,226.9725,6055.0
2023-12-18 13:25:00,234.66,234.81,234.55,234.69,3308.0,226.9628,227.1079,226.8565,226.9919,3308.0
2023-12-18 13:30:00,234.61,234.61,234.27,234.28,2067.0,226.9145,226.9145,226.5856,226.5953,2067.0
2023-12-18 13:35:00,234.39,234.39,234.13,234.13,1507.0,226.7017,226.7017,226.4502,226.4502,1507.0
2023-12-18 13:40:00,234.19,234.19,233.75,233.75,2303.0,226.5083,226.5083,226.0827,226.0827,2303.0
2023-12-18 13:45:00,233.58,233.84,233.54,233.54,4183.0,225.9183,226.1697,225.8796,225.8796,4183.0
2023-12-18 13:50:00,233.55,233.73,233.45,233.65,3403.0,225.8893,226.0633,225.7925,225.986,3403.0
2023-12-18 13:55:00,233.64,233.67,233.55,233.62,1529.0,225.9763,226.0053,225.8893,225.957,1529.0
2023-12-18 14:00:00,233.74,233.87,233.62,233.64,2780.0,226.073,226.1988,225.957,225.9763,2780.0
2023-12-18 14:05:00,233.59,233.59,233.29,233.44,3194.0,225.9279,225.9279,225.6378,225.7829,3194.0
2023-12-18 14:10:00,233.34,233.34,233.22,233.22,1212.0,225.6861,225.6861,225.5701,225.5701,1212.0
2023-12-18 14:15:00,233.31,233.36,233.07,233.07,4119.0,225.6571,225.7055,225.425,225.425,4119.0
2023-12-18 14:20:00,233.11,233.42,233.11,233.21,7067.0,225.4637,225.7635,225.4637,225.5604,7067.0
2023-12-18 14:25:00,233.29,233.29,232.58,232.68,6219.0,225.6378,225.6378,224.9511,225.0478,6219.0
2023-12-18 14:30:00,232.71,233.0,232.6,232.6,3300.0,225.0768,225.3573,224.9704,224.9704,3300.0
2023-12-18 14:35:00,232.73,232.86,232.64,232.84,1528.0,225.0961,225.2219,225.0091,225.2025,1528.0
2023-12-18 14:40:00,232.84,232.9,232.61,232.77,3366.0,225.2025,225.2606,224.9801,225.1348,3366.0
2023-12-18 14:45:00,232.8,232.99,232.79,232.8,3532.0,225.1639,225.3476,225.1542,225.1639,3532.0
2023-12-18 14:50:00,232.76,233.0,232.54,232.98,8605.0,225.1252,225.3573,224.9124,225.3379,8605.0
2023-12-18 14:55:00,232.84,232.86,232.67,232.67,1000.0,225.2025,225.2219,225.0381,225.0381,1000.0
2023-12-18 15:00:00,232.73,232.9,232.65,232.89,2758.0,225.0961,225.2606,225.0188,225.2509,2758.0
2023-12-18 15:05:00,232.83,232.97,232.51,232.59,2906.0,225.1929,225.3283,224.8834,224.9607,2906.0
2023-12-18 15:10:00,232.7,232.8,232.63,232.75,1804.0,225.0671,225.1639,224.9994,225.1155,1804.0
2023-12-18 15:15:00,232.63,232.82,232.58,232.64,3380.0,224.9994,225.1832,224.9511,225.0091,3380.0
2023-12-18 15:20:00,232.64,232.7,232.5,232.51,5233.0,225.0091,225.0671,224.8737,224.8834,5233.0
2023-12-18 15:25:00,232.52,232.55,232.4,232.41,2289.0,224.893,224.9221,224.777,224.7866,2289.0
2023-12-18 15:30:00,232.46,232.51,232.36,232.47,9186.0,224.835,224.8834,224.7383,224.8447,9186.0
2023-12-18 15:35:00,232.37,232.74,232.37,232.68,5702.0,224.748,225.1058,224.748,225.0478,5702.0
2023-12-18 15:40:00,232.73,232.85,232.69,232.76,5931.0,225.0961,225.2122,225.0575,225.1252,5931.0
2023-12-18 15:45:00,232.76,232.76,232.56,232.59,6248.0,225.1252,225.1252,224.9317,224.9607,6248.0
2023-12-18 15:50:00,232.62,232.64,232.23,232.34,15682.0,224.9898,225.0091,224.6125,224.7189,15682.0
2023-12-18 15:55:00,232.34,232.41,232.07,232.11,52341.0,224.7189,224.7866,224.4578,224.4965,52341.0
2023-12-19 09:30:00,232.44,233.51,231.63,231.89,11290.0,224.8157,225.8506,224.0322,224.2837,11290.0
2023-12-19 09:35:00,231.98,232.2,231.47,231.58,8712.0,224.3708,224.5835,223.8775,223.9839,8712.0
2023-12-19 09:40:00,231.35,231.64,230.78,231.07,5719.0,223.7614,224.0419,223.2101,223.4906,5719.0
2023-12-19 09:45:00,231.04,231.95,231.04,231.95,4275.0,223.4616,224.3417,223.4616,224.3417,4275.0
2023-12-19 09:50:00,232.07,232.08,231.75,231.92,1150.0,224.4578,224.4675,224.1483,224.3127,1150.0
2023-12-19 09:55:00,231.61,231.81,231.41,231.62,3609.0,224.0129,224.2063,223.8194,224.0226,3609.0
2023-12-19 10:00:00,231.62,232.19,231.62,232.19,5546.0,224.0226,224.5739,224.0226,224.5739,5546.0
2023-12-19 10:05:00,232.17,232.42,232.09,232.34,1966.0,224.5545,224.7963,224.4771,224.7189,1966.0
2023-12-19 10:10:00,232.43,232.43,232.11,232.14,1527.0,224.806,224.806,224.4965,224.5255,1527.0
2023-12-19 10:15:00,232.12,232.43,232.12,232.38,2904.0,224.5062,224.806,224.5062,224.7576,2904.0
2023-12-19 10:20:00,232.37,232.46,232.21,232.4,3595.0,224.748,224.835,224.5932,224.777,3595.0
2023-12-19 10:25:00,232.31,232.62,232.11,232.11,4551.0,224.6899,224.9898,224.4965,224.4965,4551.0
2023-12-19 10:30:00,232.09,232.16,231.73,232.06,5121.0,224.4771,224.5448,224.129,224.4481,5121.0
2023-12-19 10:35:00,232.04,232.83,231.97,232.83,5654.0,224.4288,225.1929,224.3611,225.1929,5654.0
2023-12-19 10:40:00,232.89,233.04,232.71,232.76,3376.0,225.2509,225.396,225.0768,225.1252,3376.0
2023-12-19 10:45:00,232.84,232.96,232.68,232.79,2667.0,225.2025,225.3186,225.0478,225.1542,2667.0
2023-12-19 10:50:00,232.72,232.72,232.48,232.59,4355.0,225.0865,225.0865,224.8543,224.9607,4355.0
2023-12-19 10:55:00,232.53,232.79,232.31,232.48,4953.0,224.9027,225.1542,224.6899,224.8543,4953.0
2023-12-19 11:00:00,232.54,232.54,232.24,232.47,1816.0,224.9124,224.9124,224.6222,224.8447,1816.0
2023-12-19 11:05:00,232.49,232.64,232.36,232.64,3550.0,224.864,225.0091,224.7383,225.0091,3550.0
2023-12-19 11:10:00,232.59,232.71,232.59,232.66,2401.0,224.9607,225.0768,224.9607,225.0284,2401.0
2023-12-19 11:15:00,232.66,232.85,232.65,232.7,2296.0,225.0284,225.2122,225.0188,225.0671,2296.0
2023-12-19 11:20:00,232.76,232.91,232.64,232.65,2053.0,225.1252,225.2702,225.0091,225.0188,2053.0
2023-12-19 11:25:00,232.61,232.81,232.58,232.72,2623.0,224.9801,225.1735,224.9511,225.0865,2623.0
2023-12-19 11:30:00,232.59,232.69,232.25,232.25,1235.0,224.9607,225.0575,224.6319,224.6319,1235.0
2023-12-19 11:35:00,232.11,232.37,232.11,232.3,3379.0,224.4965,224.748,224.4965,224.6803,3379.0
2023-12-19 11:40:00,232.36,232.37,232.05,232.31,4553.0,224.7383,224.748,224.4385,224.6899,4553.0
2023-12-19 11:45:00,232.39,232.51,232.26,232.29,2278.0,224.7673,224.8834,224.6416,224.6706,2278.0
2023-12-19 11:50:00,232.26,232.34,232.25,232.34,1106.0,224.6416,224.7189,224.6319,224.7189,1106.0
2023-12-19 11:55:00,232.34,232.42,232.23,232.4,3635.0,224.7189,224.7963,224.6125,224.777,3635.0
2023-12-19 12:00:00,232.38,232.7,232.35,232.7,1535.0,224.7576,225.0671,224.7286,225.0671,1535.0
2023-12-19 12:05:00,232.7,232.87,232.51,232.86,3486.0,225.0671,225.2316,224.8834,225.2219,3486.0
2023-12-19 12:10:00,232.84,232.85,232.7,232.76,1558.0,225.2025,225.2122,225.0671,225.1252,1558.0
2023-12-19 12:15:00,232.7,232.71,232.47,232.58,1807.0,225.0671,225.0768,224.8447,224.9511,1807.0
2023-12-19 12:20:00,232.64,232.65,232.5,232.65,2453.0,225.0091,225.0188,224.8737,225.0188,2453.0
2023-12-19 12:25:00,232.53,232.61,232.44,232.59,2557.0,224.9027,224.9801,224.8157,224.9607,2557.0
2023-12-19 12:30:00,232.52,232.93,232.52,232.92,7845.0,224.893,225.2896,224.893,225.2799,7845.0
2023-12-19 12:35:00,232.99,233.08,232.89,232.97,3530.0,225.3476,225.4347,225.2509,225.3283,3530.0
2023-12-19 12:40:00,232.98,233.13,232.89,232.99,2847.0,225.3379,225.483,225.2509,225.3476,2847.0
2023-12-19 12:45:00,232.89,233.05,232.79,232.99,7835.0,225.2509,225.4057,225.1542,225.3476,7835.0
2023-12-19 12:50:00,233.05,233.25,232.98,233.04,9134.0,225.4057,225.5991,225.3379,225.396,9134.0
2023-12-19 12:55:00,233.02,233.11,232.75,232.75,1015.0,225.3766,225.4637,225.1155,225.1155,1015.0
2023-12-19 13:00:00,232.77,232.83,232.58,232.69,3199.0,225.1348,225.1929,224.9511,225.0575,3199.0
2023-12-19 13:05:00,232.68,232.7,232.59,232.59,907.0,225.0478,225.0671,224.9607,224.9607,907.0
2023-12-19 13:10:00,232.63,232.8,232.59,232.78,2255.0,224.9994,225.1639,224.9607,225.1445,2255.0
2023-12-19 13:15:00,232.78,232.78,232.54,232.64,1293.0,225.1445,225.1445,224.9124,225.0091,1293.0
2023-12-19 13:20:00,232.56,232.63,232.42,232.62,8377.0,224.9317,224.9994,224.7963,224.9898,8377.0
2023-12-19 13:25:00,232.62,232.88,232.62,232.77,5601.0,224.9898,225.2412,224.9898,225.1348,5601.0
2023-12-19 13:30:00,232.79,233.0,232.78,232.9,5916.0,225.1542,225.3573,225.1445,225.2606,5916.0
2023-12-19 13:35:00,232.98,233.02,232.9,232.95,4676.0,225.3379,225.3766,225.2606,225.3089,4676.0
2023-12-19 13:40:00,232.96,233.17,232.95,233.06,6684.0,225.3186,225.5217,225.3089,225.4153,6684.0
2023-12-19 13:45:00,233.09,233.18,233.09,233.11,1631.0,225.4443,225.5314,225.4443,225.4637,1631.0
2023-12-19 13:50:00,232.98,233.14,232.98,233.09,1900.0,225.3379,225.4927,225.3379,225.4443,1900.0
2023-12-19 13:55:00,233.1,233.11,232.77,232.77,12248.0,225.454,225.4637,225.1348,225.1348,12248.0
2023-12-19 14:00:00,232.77,232.99,232.46,232.47,3101.0,225.1348,225.3476,224.835,224.8447,3101.0
2023-12-19 14:05:00,232.48,232.51,232.44,232.49,800.0,224.8543,224.8834,224.8157,224.864,800.0
2023-12-19 14:10:00,232.57,232.63,232.48,232.55,4332.0,224.9414,224.9994,224.8543,224.9221,4332.0
2023-12-19 14:15:00,232.55,232.62,232.53,232.56,1857.0,224.9221,224.9898,224.9027,224.9317,1857.0
2023-12-19 14:20:00,232.55,232.7,232.48,232.63,5276.0,224.9221,225.0671,224.8543,224.9994,5276.0
2023-12-19 14:25:00,232.63,232.72,232.55,232.62,13954.0,224.9994,225.0865,224.9221,224.9898,13954.0
2023-12-19 14:30:00,232.62,232.85,232.49,232.85,6331.0,224.9898,225.2122,224.864,225.2122,6331.0
2023-12-19 14:35:00,232.8,233.2,232.79,232.81,9509.0,225.1639,225.5507,225.1542,225.1735,9509.0
2023-12-19 14:40:00,232.79,232.8,232.56,232.67,6742.0,225.1542,225.1639,224.9317,225.0381,6742.0
2023-12-19 14:45:00,232.65,232.73,232.47,232.55,8082.0,225.0188,225.0961,224.8447,224.9221,8082.0
2023-12-19 14:50:00,232.53,232.66,232.52,232.54,1700.0,224.9027,225.0284,224.893,224.9124,1700.0
2023-12-19 14:55:00,232.49,232.64,232.49,232.59,3896.0,224.864,225.0091,224.864,224.9607,3896.0
2023-12-19 15:00:00,232.59,232.98,232.58,232.92,3085.0,224.9607,225.3379,224.9511,225.2799,3085.0
2023-12-19 15:05:00,232.92,233.09,232.88,233.07,6459.0,225.2799,225.4443,225.2412,225.425,6459.0
2023-12-19 15:10:00,233.08,233.35,233.04,233.11,3600.0,225.4347,225.6958,225.396,225.4637,3600.0
2023-12-19 15:15:00,233.06,233.07,232.98,233.01,2300.0,225.4153,225.425,225.3379,225.367,2300.0
2023-12-19 15:20:00,233.01,233.03,232.83,232.88,2446.0,225.367,225.3863,225.1929,225.2412,2446.0
2023-12-19 15:25:00,232.76,232.98,232.63,232.98,5476.0,225.1252,225.3379,224.9994,225.3379,5476.0
2023-12-19 15:30:00,233.0,233.08,232.9,233.07,6127.0,225.3573,225.4347,225.2606,225.425,6127.0
2023-12-19 15:35:00,233.0,233.05,232.78,232.96,7249.0,225.3573,225.4057,225.1445,225.3186,7249.0
2023-12-19 15:40:00,232.97,233.19,232.93,233.03,15736.0,225.3283,225.5411,225.2896,225.3863,15736.0
2023-12-19 15:45:00,232.97,233.08,232.68,232.68,12404.0,225.3283,225.4347,225.0478,225.0478,12404.0
2023-12-19 15:50:00,232.73,233.14,232.5,233.11,15315.0,225.0961,225.4927,224.8737,225.4637,15315.0
2023-12-19 15:55:00,233.02,233.89,232.95,233.61,91393.0,225.3766,226.2181,225.3089,225.9473,91393.0
2023-12-20 09:30:00,231.45,233.21,231.45,232.75,9902.0,223.8581,225.5604,223.8581,225.1155,9902.0
2023-12-20 09:35:00,232.73,233.46,232.73,233.46,7404.0,225.0961,225.8022,225.0961,225.8022,7404.0
2023-12-20 09:40:00,233.5,233.96,233.17,233.94,9454.0,225.8409,226.2858,225.5217,226.2665,9454.0
2023-12-20 09:45:00,233.98,234.29,233.7,233.75,1334.0,226.3051,226.605,226.0343,226.0827,1334.0
2023-12-20 09:50:00,233.7,234.22,233.5,234.09,6233.0,226.0343,226.5373,225.8409,226.4115,6233.0
2023-12-20 09:55:00,234.01,234.21,233.91,234.21,3048.0,226.3342,226.5276,226.2374,226.5276,3048.0
2023-12-20 10:00:00,234.23,235.06,234.23,234.68,4818.0,226.5469,227.3497,226.5469,226.9822,4818.0
2023-12-20 10:05:00,234.79,234.79,234.56,234.68,2849.0,227.0886,227.0886,226.8661,226.9822,2849.0
2023-12-20 10:10:00,234.76,235.12,234.59,234.95,5415.0,227.0596,227.4078,226.8951,227.2433,5415.0
2023-12-20 10:15:00,234.91,235.07,234.82,234.92,3880.0,227.2046,227.3594,227.1176,227.2143,3880.0
2023-12-20 10:20:00,234.81,234.97,234.52,234.52,1035.0,227.1079,227.2627,226.8274,226.8274,1035.0
2023-12-20 10:25:00,234.6,234.88,234.6,234.69,2783.0,226.9048,227.1756,226.9048,226.9919,2783.0
2023-12-20 10:30:00,234.83,235.6,234.83,235.45,5745.0,227.1273,227.872,227.1273,227.7269,5745.0
2023-12-20 10:35:00,235.54,235.69,235.33,235.46,10610.0,227.814,227.9591,227.6109,227.7366,10610.0
2023-12-20 10:40:00,235.41,235.48,234.82,234.82,3242.0,227.6882,227.7559,227.1176,227.1176,3242.0
2023-12-20 10:45:00,234.89,235.19,234.52,234.52,4826.0,227.1853,227.4755,226.8274,226.8274,4826.0
2023-12-20 10:50:00,234.73,234.85,234.61,234.61,4223.0,227.0305,227.1466,226.9145,226.9145,4223.0
2023-12-20 10:55:00,234.52,234.54,234.12,234.31,1677.0,226.8274,226.8468,226.4406,226.6243,1677.0
2023-12-20 11:00:00,234.19,234.31,234.1,234.1,2800.0,226.5083,226.6243,226.4212,226.4212,2800.0
2023-12-20 11:05:00,234.03,234.05,233.77,233.87,6529.0,226.3535,226.3729,226.102,226.1988,6529.0
2023-12-20 11:10:00,233.67,233.96,233.61,233.84,4613.0,226.0053,226.2858,225.9473,226.1697,4613.0
2023-12-20 11:15:00,233.71,233.87,233.48,233.55,4234.0,226.044,226.1988,225.8215,225.8893,4234.0
2023-12-20 11:20:00,233.73,233.73,233.6,233.71,1000.0,226.0633,226.0633,225.9376,226.044,1000.0
2023-12-20 11:25:00,233.67,233.71,233.54,233.57,1500.0,226.0053,226.044,225.8796,225.9086,1500.0
2023-12-20 11:30:00,233.63,233.63,233.22,233.44,3238.0,225.9666,225.9666,225.5701,225.7829,3238.0
2023-12-20 11:35:00,233.35,233.47,233.2,233.27,3201.0,225.6958,225.8119,225.5507,225.6184,3201.0
2023-12-20 11:40:00,233.21,233.51,233.2,233.45,4039.0,225.5604,225.8506,225.5507,225.7925,4039.0
2023-12-20 11:45:00,233.4,233.6,233.39,233.46,2074.0,225.7442,225.9376,225.7345,225.8022,2074.0
2023-12-20 11:50:00,233.56,233.57,233.48,233.56,2017.0,225.8989,225.9086,225.8215,225.8989,2017.0
2023-12-20 11:55:00,233.64,233.96,233.6,233.77,3379.0,225.9763,226.2858,225.9376,226.102,3379.0
2023-12-20 12:00:00,233.77,233.95,233.69,233.69,2606.0,226.102,226.2761,226.0247,226.0247,2606.0
2023-12-20 12:05:00,233.72,233.8,233.66,233.67,2938.0,226.0537,226.1311,225.9956,226.0053,2938.0
2023-12-20 12:10:00,233.68,233.88,233.67,233.83,3439.0,226.015,226.2084,226.0053,226.1601,3439.0
2023-12-20 12:15:00,233.89,234.19,233.89,234.01,1995.0,226.2181,226.5083,226.2181,226.3342,1995.0
2023-12-20 12:20:00,234.14,234.19,234.08,234.15,600.0,226.4599,226.5083,226.4019,226.4696,600.0
2023-12-20 12:25:00,234.17,234.31,234.07,234.23,2690.0,226.4889,226.6243,226.3922,226.5469,2690.0
2023-12-20 12:30:00,234.3,234.3,233.97,233.97,1786.0,226.6147,226.6147,226.2955,226.2955,1786.0
2023-12-20 12:35:00,233.97,234.53,233.97,234.41,3003.0,226.2955,226.8371,226.2955,226.721,3003.0
2023-12-20 12:40:00,234.48,234.85,234.41,234.85,2500.0,226.7887,227.1466,226.721,227.1466,2500.0
2023-12-20 12:45:00,234.93,234.93,234.78,234.83,1300.0,227.224,227.224,227.0789,227.1273,1300.0
2023-12-20 12:50:00,234.88,234.88,234.66,234.68,1211.0,227.1756,227.1756,226.9628,226.9822,1211.0
2023-12-20 12:55:00,234.66,234.66,234.44,234.44,800.0,226.9628,226.9628,226.7501,226.7501,800.0
2023-12-20 13:00:00,234.4,234.58,234.35,234.47,1470.0,226.7114,226.8855,226.663,226.7791,1470.0
2023-12-20 13:05:00,234.58,234.67,234.48,234.56,2049.0,226.8855,226.9725,226.7887,226.8661,2049.0
2023-12-20 13:10:00,234.55,234.71,234.54,234.64,2467.0,226.8565,227.0112,226.8468,226.9435,2467.0
2023-12-20 13:15:00,234.58,234.78,234.55,234.69,1528.0,226.8855,227.0789,226.8565,226.9919,1528.0
2023-12-20 13:20:00,234.8,234.82,234.43,234.52,5266.0,227.0983,227.1176,226.7404,226.8274,5266.0
2023-12-20 13:25:00,234.53,234.53,234.28,234.41,2247.0,226.8371,226.8371,226.5953,226.721,2247.0
2023-12-20 13:30:00,234.39,234.67,234.31,234.67,2136.0,226.7017,226.9725,226.6243,226.9725,2136.0
2023-12-20 13:35:00,234.57,234.57,234.14,234.14,1548.0,226.8758,226.8758,226.4599,226.4599,1548.0
2023-12-20 13:40:00,234.14,234.53,234.14,234.53,4032.0,226.4599,226.8371,226.4599,226.8371,4032.0
2023-12-20 13:45:00,234.5,234.56,234.08,234.1,6916.0,226.8081,226.8661,226.4019,226.4212,6916.0
2023-12-20 13:50:00,234.22,234.53,234.15,234.44,8027.0,226.5373,226.8371,226.4696,226.7501,8027.0
2023-12-20 13:55:00,234.37,234.37,233.99,234.15,2267.0,226.6824,226.6824,226.3148,226.4696,2267.0
2023-12-20 14:00:00,234.0,234.17,234.0,234.08,2706.0,226.3245,226.4889,226.3245,226.4019,2706.0
2023-12-20 14:05:00,234.01,234.14,233.97,234.09,3249.0,226.3342,226.4599,226.2955,226.4115,3249.0
2023-12-20 14:10:00,234.13,234.15,234.01,234.09,2598.0,226.4502,226.4696,226.3342,226.4115,2598.0
2023-12-20 14:15:00,234.05,234.14,233.93,234.01,1899.0,226.3729,226.4599,226.2568,226.3342,1899.0
2023-12-20 14:20:00,233.94,234.05,233.93,233.99,1600.0,226.2665,226.3729,226.2568,226.3148,1600.0
2023-12-20 14:25:00,233.95,233.99,233.71,233.71,2859.0,226.2761,226.3148,226.044,226.044,2859.0
2023-12-20 14:30:00,233.79,233.88,233.59,233.66,3122.0,226.1214,226.2084,225.9279,225.9956,3122.0
2023-12-20 14:35:00,233.69,233.79,233.03,233.03,3601.0,226.0247,226.1214,225.3863,225.3863,3601.0
2023-12-20 14:40:00,233.06,233.4,233.0,233.4,6166.0,225.4153,225.7442,225.3573,225.7442,6166.0
2023-12-20 14:45:00,233.48,233.56,233.31,233.38,8053.0,225.8215,225.8989,225.6571,225.7248,8053.0
2023-12-20 14:50:00,233.38,233.45,231.87,232.12,6770.0,225.7248,225.7925,224.2644,224.5062,6770.0
2023-12-20 14:55:00,232.29,232.45,231.91,232.05,2820.0,224.6706,224.8253,224.303,224.4385,2820.0
2023-12-20 15:00:00,231.9,232.06,231.7,231.76,4072.0,224.2934,224.4481,224.0999,224.158,4072.0
2023-12-20 15:05:00,231.77,231.92,231.35,231.59,2890.0,224.1676,224.3127,223.7614,223.9935,2890.0
2023-12-20 15:10:00,231.73,232.09,231.57,231.57,4490.0,224.129,224.4771,223.9742,223.9742,4490.0
2023-12-20 15:15:00,231.78,232.27,231.78,232.04,3195.0,224.1773,224.6512,224.1773,224.4288,3195.0
2023-12-20 15:20:00,232.01,232.1,231.54,231.57,4275.0,224.3998,224.4868,223.9452,223.9742,4275.0
2023-12-20 15:25:00,231.45,231.61,230.77,230.95,4882.0,223.8581,224.0129,223.2004,223.3745,4882.0
2023-12-20 15:30:00,230.93,231.34,230.89,230.98,8634.0,223.3552,223.7517,223.3165,223.4036,8634.0
2023-12-20 15:35:00,231.06,231.07,230.7,230.87,6887.0,223.4809,223.4906,223.1327,223.2972,6887.0
2023-12-20 15:40:00,230.91,231.41,230.91,231.19,11264.0,223.3358,223.8194,223.3358,223.6067,11264.0
2023-12-20 15:45:00,231.18,231.38,230.94,231.23,9167.0,223.597,223.7904,223.3649,223.6454,9167.0
2023-12-20 15:50:00,231.29,231.39,230.14,230.26,26473.0,223.7034,223.8001,222.5911,222.7072,26473.0
2023-12-20 15:55:00,230.19,230.21,229.52,229.61,45786.0,222.6395,222.6588,221.9914,222.0785,45786.0
2023-12-21 09:30:00,229.56,230.74,229.56,230.74,14001.0,222.0301,223.1714,222.0301,223.1714,14001.0
2023-12-21 09:35:00,230.43,230.95,229.91,230.86,1683.0,222.8716,223.3745,222.3686,223.2875,1683.0
2023-12-21 09:40:00,230.66,231.05,230.64,231.05,4558.0,223.094,223.4713,223.0747,223.4713,4558.0
2023-12-21 09:45:00,231.08,231.86,231.08,231.86,684.0,223.5003,224.2547,223.5003,224.2547,684.0
2023-12-21 09:50:00,231.62,232.03,231.57,231.93,4155.0,224.0226,224.4191,223.9742,224.3224,4155.0
2023-12-21 09:55:00,231.99,231.99,231.71,231.85,3459.0,224.3804,224.3804,224.1096,224.245,3459.0
2023-12-21 10:00:00,231.81,232.03,231.81,231.89,4354.0,224.2063,224.4191,224.2063,224.2837,4354.0
2023-12-21 10:05:00,231.89,232.17,231.59,232.05,9647.0,224.2837,224.5545,223.9935,224.4385,9647.0
2023-12-21 10:10:00,231.94,232.57,231.9,232.27,6043.0,224.3321,224.9414,224.2934,224.6512,6043.0
2023-12-21 10:15:00,232.16,232.53,232.16,232.41,2897.0,224.5448,224.9027,224.5448,224.7866,2897.0
2023-12-21 10:20:00,232.32,232.99,232.32,232.99,7852.0,224.6996,225.3476,224.6996,225.3476,7852.0
2023-12-21 10:25:00,232.99,232.99,231.96,231.97,2701.0,225.3476,225.3476,224.3514,224.3611,2701.0
2023-12-21 10:30:00,231.83,232.21,231.82,232.2,1314.0,224.2257,224.5932,224.216,224.5835,1314.0
2023-12-21 10:35:00,232.28,232.5,232.1,232.1,2212.0,224.6609,224.8737,224.4868,224.4868,2212.0
2023-12-21 10:40:00,232.08,232.38,231.98,232.38,982.0,224.4675,224.7576,224.3708,224.7576,982.0
2023-12-21 10:45:00,232.51,232.9,232.5,232.81,6143.0,224.8834,225.2606,224.8737,225.1735,6143.0
2023-12-21 10:50:00,232.81,232.86,232.59,232.69,8407.0,225.1735,225.2219,224.9607,225.0575,8407.0
2023-12-21 10:55:00,232.69,233.02,232.66,233.02,2769.0,225.0575,225.3766,225.0284,225.3766,2769.0
2023-12-21 11:00:00,233.05,233.17,232.96,233.02,3618.0,225.4057,225.5217,225.3186,225.3766,3618.0
2023-12-21 11:05:00,232.99,233.17,232.55,232.6,3009.0,225.3476,225.5217,224.9221,224.9704,3009.0
2023-12-21 11:10:00,232.63,232.78,232.24,232.37,1754.0,224.9994,225.1445,224.6222,224.748,1754.0
2023-12-21 11:15:00,232.48,232.48,232.23,232.35,1454.0,224.8543,224.8543,224.6125,224.7286,1454.0
2023-12-21 11:20:00,232.55,232.94,232.49,232.62,1579.0,224.9221,225.2993,224.864,224.9898,1579.0
2023-12-21 11:25:00,232.62,232.99,232.54,232.99,768.0,224.9898,225.3476,224.9124,225.3476,768.0
2023-12-21 11:30:00,233.11,233.25,232.84,233.18,3404.0,225.4637,225.5991,225.2025,225.5314,3404.0
2023-12-21 11:35:00,233.32,233.55,233.21,233.44,3288.0,225.6668,225.8893,225.5604,225.7829,3288.0
2023-12-21 11:40:00,233.3,233.43,233.21,233.26,2005.0,225.6475,225.7732,225.5604,225.6088,2005.0
2023-12-21 11:45:00,233.19,233.48,233.18,233.31,1907.0,225.5411,225.8215,225.5314,225.6571,1907.0
2023-12-21 11:50:00,233.16,233.4,233.15,233.4,8911.0,225.512,225.7442,225.5024,225.7442,8911.0
2023-12-21 11:55:00,233.41,233.53,233.11,233.12,3552.0,225.7538,225.8699,225.4637,225.4734,3552.0
2023-12-21 12:00:00,232.99,233.25,232.86,232.96,13260.0,225.3476,225.5991,225.2219,225.3186,13260.0
2023-12-21 12:05:00,232.91,233.02,232.48,232.74,7140.0,225.2702,225.3766,224.8543,225.1058,7140.0
2023-12-21 12:10:00,232.6,232.6,232.44,232.56,1441.0,224.9704,224.9704,224.8157,224.9317,1441.0
2023-12-21 12:15:00,232.55,232.69,232.32,232.37,1500.0,224.9221,225.0575,224.6996,224.748,1500.0
2023-12-21 12:20:00,232.39,232.39,232.12,232.28,978.0,224.7673,224.7673,224.5062,224.6609,978.0
2023-12-21 12:25:00,232.26,232.32,232.19,232.31,388.0,224.6416,224.6996,224.5739,224.6899,388.0
2023-12-21 12:30:00,232.32,232.67,232.24,232.24,1420.0,224.6996,225.0381,224.6222,224.6222,1420.0
2023-12-21 12:35:00,232.2,232.53,232.13,232.38,5128.0,224.5835,224.9027,224.5158,224.7576,5128.0
2023-12-21 12:40:00,232.48,232.6,232.46,232.53,700.0,224.8543,224.9704,224.835,224.9027,700.0
2023-12-21 12:45:00,232.45,232.8,232.45,232.8,7231.0,224.8253,225.1639,224.8253,225.1639,7231.0
2023-12-21 12:50:00,232.59,232.59,232.3,232.3,4038.0,224.9607,224.9607,224.6803,224.6803,4038.0
2023-12-21 12:55:00,232.29,232.43,232.23,232.3,1943.0,224.6706,224.806,224.6125,224.6803,1943.0
2023-12-21 13:00:00,232.38,232.6,232.38,232.57,900.0,224.7576,224.9704,224.7576,224.9414,900.0
2023-12-21 13:05:00,232.55,232.56,232.47,232.53,571.0,224.9221,224.9317,224.8447,224.9027,571.0
2023-12-21 13:10:00,232.51,232.51,232.28,232.28,734.0,224.8834,224.8834,224.6609,224.6609,734.0
2023-12-21 13:15:00,232.27,232.33,231.98,232.1,3137.0,224.6512,224.7093,224.3708,224.4868,3137.0
2023-12-21 13:20:00,232.16,232.46,232.05,232.46,3480.0,224.5448,224.835,224.4385,224.835,3480.0
2023-12-21 13:25:00,232.4,232.88,232.39,232.85,1614.0,224.777,225.2412,224.7673,225.2122,1614.0
2023-12-21 13:30:00,232.9,232.9,232.56,232.56,1850.0,225.2606,225.2606,224.9317,224.9317,1850.0
2023-12-21 13:35:00,232.69,232.92,232.69,232.73,2589.0,225.0575,225.2799,225.0575,225.0961,2589.0
2023-12-21 13:40:00,232.62,232.68,232.44,232.66,2548.0,224.9898,225.0478,224.8157,225.0284,2548.0
2023-12-21 13:45:00,232.71,232.84,232.71,232.83,1163.0,225.0768,225.2025,225.0768,225.1929,1163.0
2023-12-21 13:50:00,232.74,233.03,232.73,233.0,1117.0,225.1058,225.3863,225.0961,225.3573,1117.0
2023-12-21 13:55:00,233.07,233.15,233.03,233.15,1500.0,225.425,225.5024,225.3863,225.5024,1500.0
2023-12-21 14:00:00,233.05,233.2,232.97,233.02,946.0,225.4057,225.5507,225.3283,225.3766,946.0
2023-12-21 14:05:00,233.02,233.1,232.94,233.1,2358.0,225.3766,225.454,225.2993,225.454,2358.0
2023-12-21 14:10:00,232.98,233.09,232.89,232.99,5385.0,225.3379,225.4443,225.2509,225.3476,5385.0
2023-12-21 14:15:00,232.95,233.17,232.88,233.17,2160.0,225.3089,225.5217,225.2412,225.5217,2160.0
2023-12-21 14:20:00,233.36,233.41,233.23,233.38,5050.0,225.7055,225.7538,225.5797,225.7248,5050.0
2023-12-21 14:25:00,233.32,233.49,233.32,233.49,500.0,225.6668,225.8312,225.6668,225.8312,500.0
2023-12-21 14:30:00,233.48,233.51,233.38,233.45,4851.0,225.8215,225.8506,225.7248,225.7925,4851.0
2023-12-21 14:35:00,233.45,233.57,233.43,233.44,2983.0,225.7925,225.9086,225.7732,225.7829,2983.0
2023-12-21 14:40:00,233.54,233.54,233.42,233.48,5333.0,225.8796,225.8796,225.7635,225.8215,5333.0
2023-12-21 14:45:00,233.57,233.65,233.5,233.59,3062.0,225.9086,225.986,225.8409,225.9279,3062.0
2023-12-21 14:50:00,233.59,233.79,233.53,233.78,9582.0,225.9279,226.1214,225.8699,226.1117,9582.0
2023-12-21 14:55:00,233.77,233.78,233.44,233.71,10027.0,226.102,226.1117,225.7829,226.044,10027.0
2023-12-21 15:00:00,233.51,233.51,233.22,233.31,1225.0,225.8506,225.8506,225.5701,225.6571,1225.0
2023-12-21 15:05:00,233.32,233.32,233.04,233.05,1062.0,225.6668,225.6668,225.396,225.4057,1062.0
2023-12-21 15:10:00,233.08,233.24,233.07,233.24,2014.0,225.4347,225.5894,225.425,225.5894,2014.0
2023-12-21 15:15:00,233.12,233.35,233.08,233.29,2542.0,225.4734,225.6958,225.4347,225.6378,2542.0
2023-12-21 15:20:00,233.29,233.55,233.29,233.54,7230.0,225.6378,225.8893,225.6378,225.8796,7230.0
2023-12-21 15:25:00,233.55,234.0,233.45,234.0,10404.0,225.8893,226.3245,225.7925,226.3245,10404.0
2023-12-21 15:30:00,234.07,234.07,233.78,233.85,6151.0,226.3922,226.3922,226.1117,226.1794,6151.0
2023-12-21 15:35:00,233.92,234.29,233.91,234.23,6499.0,226.2471,226.605,226.2374,226.5469,6499.0
2023-12-21 15:40:00,234.25,234.25,233.98,234.03,10797.0,226.5663,226.5663,226.3051,226.3535,10797.0
2023-12-21 15:45:00,234.06,234.22,233.95,234.07,11193.0,226.3825,226.5373,226.2761,226.3922,11193.0
2023-12-21 15:50:00,234.02,234.56,234.02,234.21,21292.0,226.3438,226.8661,226.3438,226.5276,21292.0
2023-12-21 15:55:00,234.26,234.66,234.24,234.38,78512.0,226.576,226.9628,226.5566,226.692,78512.0
2023-12-22 09:30:00,234.96,235.05,234.44,234.44,11244.0,227.253,227.3401,226.7501,226.7501,11244.0
2023-12-22 09:35:00,234.49,235.29,234.18,235.0,40926.0,226.7984,227.5722,226.4986,227.2917,40926.0
2023-12-22 09:40:00,235.05,235.31,234.98,235.18,13795.0,227.3401,227.5915,227.2723,227.4658,13795.0
2023-12-22 09:45:00,235.2,236.25,235.04,235.75,6124.0,227.4851,228.5007,227.3304,228.0171,6124.0
2023-12-22 09:50:00,235.55,236.32,235.51,235.93,1774.0,227.8236,228.5684,227.785,228.1912,1774.0
2023-12-22 09:55:00,236.08,236.08,235.54,235.68,1776.0,228.3363,228.3363,227.814,227.9494,1776.0
2023-12-22 10:00:00,235.91,236.05,235.65,236.02,3321.0,228.1718,228.3072,227.9204,228.2782,3321.0
2023-12-22 10:05:00,235.92,236.57,235.92,236.48,8623.0,228.1815,228.8102,228.1815,228.7231,8623.0
2023-12-22 10:10:00,236.53,236.57,236.21,236.22,5437.0,228.7715,228.8102,228.462,228.4717,5437.0
2023-12-22 10:15:00,236.07,236.5,235.98,236.2,4721.0,228.3266,228.7425,228.2395,228.4523,4721.0
2023-12-22 10:20:00,236.24,236.24,235.8,235.81,5956.0,228.491,228.491,228.0654,228.0751,5956.0
2023-12-22 10:25:00,235.81,236.41,235.71,236.31,9084.0,228.0751,228.6554,227.9784,228.5587,9084.0
2023-12-22 10:30:00,236.32,236.41,236.12,236.3,2831.0,228.5684,228.6554,228.375,228.549,2831.0
2023-12-22 10:35:00,236.33,236.33,235.76,235.76,1545.0,228.5781,228.5781,228.0268,228.0268,1545.0
2023-12-22 10:40:00,235.86,236.03,235.7,236.01,2297.0,228.1235,228.2879,227.9687,228.2686,2297.0
2023-12-22 10:45:00,235.97,235.97,235.61,235.61,2125.0,228.2299,228.2299,227.8817,227.8817,2125.0
2023-12-22 10:50:00,235.61,235.91,235.47,235.86,3739.0,227.8817,228.1718,227.7463,228.1235,3739.0
2023-12-22 10:55:00,235.86,235.86,235.46,235.46,5805.0,228.1235,228.1235,227.7366,227.7366,5805.0
2023-12-22 11:00:00,235.34,235.46,235.28,235.32,1404.0,227.6205,227.7366,227.5625,227.6012,1404.0
2023-12-22 11:05:00,235.21,235.27,234.92,235.0,4201.0,227.4948,227.5528,227.2143,227.2917,4201.0
2023-12-22 11:10:00,235.1,235.23,235.05,235.23,2558.0,227.3884,227.5141,227.3401,227.5141,2558.0
2023-12-22 11:15:00,235.16,235.35,235.16,235.23,7284.0,227.4464,227.6302,227.4464,227.5141,7284.0
2023-12-22 11:20:00,235.26,235.28,235.15,235.15,1372.0,227.5432,227.5625,227.4368,227.4368,1372.0
2023-12-22 11:25:00,235.14,235.14,234.84,234.84,2068.0,227.4271,227.4271,227.1369,227.1369,2068.0
2023-12-22 11:30:00,234.89,235.04,234.84,234.84,1421.0,227.1853,227.3304,227.1369,227.1369,1421.0
2023-12-22 11:35:00,234.75,234.84,234.66,234.79,2320.0,227.0499,227.1369,226.9628,227.0886,2320.0
2023-12-22 11:40:00,234.77,234.79,234.63,234.69,2338.0,227.0692,227.0886,226.9338,226.9919,2338.0
2023-12-22 11:45:00,234.64,234.64,234.46,234.47,2559.0,226.9435,226.9435,226.7694,226.7791,2559.0
2023-12-22 11:50:00,234.45,234.77,234.41,234.7,3782.0,226.7597,227.0692,226.721,227.0015,3782.0
2023-12-22 11:55:00,234.82,234.94,234.64,234.68,2097.0,227.1176,227.2337,226.9435,226.9822,2097.0
2023-12-22 12:00:00,234.64,234.78,234.63,234.78,942.0,226.9435,227.0789,226.9338,227.0789,942.0
2023-12-22 12:05:00,234.73,234.81,234.53,234.54,1630.0,227.0305,227.1079,226.8371,226.8468,1630.0
2023-12-22 12:10:00,234.45,234.64,234.42,234.64,1944.0,226.7597,226.9435,226.7307,226.9435,1944.0
2023-12-22 12:15:00,234.51,234.55,234.42,234.53,2699.0,226.8178,226.8565,226.7307,226.8371,2699.0
2023-12-22 12:20:00,234.54,234.54,234.34,234.36,5709.0,226.8468,226.8468,226.6533,226.6727,5709.0
2023-12-22 12:25:00,234.4,234.8,234.4,234.75,4353.0,226.7114,227.0983,226.7114,227.0499,4353.0
2023-12-22 12:30:00,234.75,234.86,234.64,234.86,5362.0,227.0499,227.1563,226.9435,227.1563,5362.0
2023-12-22 12:35:00,234.82,235.06,234.82,235.04,4941.0,227.1176,227.3497,227.1176,227.3304,4941.0
2023-12-22 12:40:00,235.06,235.16,234.88,234.92,3520.0,227.3497,227.4464,227.1756,227.2143,3520.0
2023-12-22 12:45:00,235.02,235.21,234.97,235.14,1940.0,227.311,227.4948,227.2627,227.4271,1940.0
2023-12-22 12:50:00,235.02,235.02,234.93,234.98,1352.0,227.311,227.311,227.224,227.2723,1352.0
2023-12-22 12:55:00,235.02,235.02,234.89,234.98,2096.0,227.311,227.311,227.1853,227.2723,2096.0
2023-12-22 13:00:00,234.98,234.98,234.89,234.98,817.0,227.2723,227.2723,227.1853,227.2723,817.0
2023-12-22 13:05:00,235.07,235.32,235.02,235.24,2643.0,227.3594,227.6012,227.311,227.5238,2643.0
2023-12-22 13:10:00,235.31,235.31,235.06,235.24,2954.0,227.5915,227.5915,227.3497,227.5238,2954.0
2023-12-22 13:15:00,235.25,235.26,235.12,235.15,759.0,227.5335,227.5432,227.4078,227.4368,759.0
2023-12-22 13:20:00,235.04,235.14,234.92,234.99,2643.0,227.3304,227.4271,227.2143,227.282,2643.0
2023-12-22 13:25:00,234.99,234.99,234.76,234.81,1766.0,227.282,227.282,227.0596,227.1079,1766.0
2023-12-22 13:30:00,234.76,234.82,234.64,234.69,3168.0,227.0596,227.1176,226.9435,226.9919,3168.0
2023-12-22 13:35:00,234.7,234.78,234.63,234.63,1745.0,227.0015,227.0789,226.9338,226.9338,1745.0
2023-12-22 13:40:00,234.66,234.8,234.66,234.78,1400.0,226.9628,227.0983,226.9628,227.0789,1400.0
2023-12-22 13:45:00,234.7,234.95,234.68,234.95,3114.0,227.0015,227.2433,226.9822,227.2433,3114.0
2023-12-22 13:50:00,234.99,235.16,234.9,235.1,2642.0,227.282,227.4464,227.195,227.3884,2642.0
2023-12-22 13:55:00,235.17,235.24,235.0,235.24,2536.0,227.4561,227.5238,227.2917,227.5238,2536.0
2023-12-22 14:00:00,235.23,235.23,234.91,234.91,1180.0,227.5141,227.5141,227.2046,227.2046,1180.0
2023-12-22 14:05:00,234.5,234.76,234.5,234.55,1617.0,226.8081,227.0596,226.8081,226.8565,1617.0
2023-12-22 14:10:00,234.57,234.71,234.55,234.69,968.0,226.8758,227.0112,226.8565,226.9919,968.0
2023-12-22 14:15:00,234.61,234.66,234.19,234.43,1858.0,226.9145,226.9628,226.5083,226.7404,1858.0
2023-12-22 14:20:00,234.4,234.67,234.03,234.03,4675.0,226.7114,226.9725,226.3535,226.3535,4675.0
2023-12-22 14:25:00,234.0,234.16,233.81,233.98,1846.0,226.3245,226.4792,226.1407,226.3051,1846.0
2023-12-22 14:30:00,233.83,233.85,233.57,233.78,1594.0,226.1601,226.1794,225.9086,226.1117,1594.0
2023-12-22 14:35:00,233.78,234.23,233.78,234.07,2422.0,226.1117,226.5469,226.1117,226.3922,2422.0
2023-12-22 14:40:00,234.11,234.39,234.1,234.27,1957.0,226.4309,226.7017,226.4212,226.5856,1957.0
2023-12-22 14:45:00,234.18,234.53,234.18,234.36,3800.0,226.4986,226.8371,226.4986,226.6727,3800.0
2023-12-22 14:50:00,234.45,234.68,234.44,234.61,1532.0,226.7597,226.9822,226.7501,226.9145,1532.0
2023-12-22 14:55:00,234.66,234.66,234.52,234.66,1922.0,226.9628,226.9628,226.8274,226.9628,1922.0
2023-12-22 15:00:00,234.74,234.82,234.68,234.82,1700.0,227.0402,227.1176,226.9822,227.1176,1700.0
2023-12-22 15:05:00,234.69,234.86,234.6,234.6,1021.0,226.9919,227.1563,226.9048,226.9048,1021.0
2023-12-22 15:10:00,234.6,234.62,234.42,234.43,1566.0,226.9048,226.9242,226.7307,226.7404,1566.0
2023-12-22 15:15:00,234.31,234.67,234.2,234.64,2764.0,226.6243,226.9725,226.5179,226.9435,2764.0
2023-12-22 15:20:00,234.51,234.55,234.34,234.34,2109.0,226.8178,226.8565,226.6533,226.6533,2109.0
2023-12-22 15:25:00,234.5,234.65,234.43,234.65,1990.0,226.8081,226.9532,226.7404,226.9532,1990.0
2023-12-22 15:30:00,234.54,234.55,234.28,234.28,2659.0,226.8468,226.8565,226.5953,226.5953,2659.0
2023-12-22 15:35:00,234.19,234.27,233.91,233.91,2670.0,226.5083,226.5856,226.2374,226.2374,2670.0
2023-12-22 15:40:00,233.83,234.31,233.82,234.22,3364.0,226.1601,226.6243,226.1504,226.5373,3364.0
2023-12-22 15:45:00,234.37,234.43,234.11,234.11,4808.0,226.6824,226.7404,226.4309,226.4309,4808.0
2023-12-22 15:50:00,233.93,234.44,233.92,234.31,8855.0,226.2568,226.7501,226.2471,226.6243,8855.0
2023-12-22 15:55:00,234.31,234.35,233.99,234.13,28392.0,226.6243,226.663,226.3148,226.4502,28392.0
2023-12-26 09:30:00,234.13,234.13,234.06,234.06,2569.0,226.4502,226.4502,226.3825,226.3825,2569.0
2023-12-26 09:35:00,234.78,235.43,234.78,235.43,595.0,227.0789,227.7076,227.0789,227.7076,595.0
2023-12-26 09:40:00,235.39,235.5,234.5,234.5,2485.0,227.6689,227.7753,226.8081,226.8081,2485.0
2023-12-26 09:45:00,234.61,235.09,234.6,235.09,557.0,226.9145,227.3787,226.9048,227.3787,557.0
2023-12-26 09:50:00,235.11,235.29,234.68,235.28,4258.0,227.3981,227.5722,226.9822,227.5625,4258.0
2023-12-26 09:55:00,235.35,235.54,235.28,235.51,2391.0,227.6302,227.814,227.5625,227.785,2391.0
2023-12-26 10:00:00,235.55,235.56,235.25,235.34,2788.0,227.8236,227.8333,227.5335,227.6205,2788.0
2023-12-26 10:05:00,235.5,235.71,235.5,235.7,4172.0,227.7753,227.9784,227.7753,227.9687,4172.0
2023-12-26 10:10:00,235.7,235.72,235.41,235.53,8625.0,227.9687,227.9881,227.6882,227.8043,8625.0
2023-12-26 10:15:00,235.43,235.53,235.24,235.24,2208.0,227.7076,227.8043,227.5238,227.5238,2208.0
2023-12-26 10:20:00,235.26,235.26,235.03,235.2,1285.0,227.5432,227.5432,227.3207,227.4851,1285.0
2023-12-26 10:25:00,235.36,235.64,235.18,235.19,3281.0,227.6399,227.9107,227.4658,227.4755,3281.0
2023-12-26 10:30:00,235.25,235.46,235.25,235.45,1682.0,227.5335,227.7366,227.5335,227.7269,1682.0
2023-12-26 10:35:00,235.44,235.46,235.35,235.44,2797.0,227.7173,227.7366,227.6302,227.7173,2797.0
2023-12-26 10:40:00,235.43,235.47,235.36,235.44,5141.0,227.7076,227.7463,227.6399,227.7173,5141.0
2023-12-26 10:45:00,235.37,235.44,235.35,235.36,2216.0,227.6496,227.7173,227.6302,227.6399,2216.0
2023-12-26 10:50:00,235.36,235.48,235.3,235.34,9127.0,227.6399,227.7559,227.5818,227.6205,9127.0
2023-12-26 10:55:00,235.42,235.48,235.35,235.43,3014.0,227.6979,227.7559,227.6302,227.7076,3014.0
2023-12-26 11:00:00,235.36,235.52,235.2,235.31,3321.0,227.6399,227.7946,227.4851,227.5915,3321.0
2023-12-26 11:05:00,235.31,235.37,235.2,235.27,5224.0,227.5915,227.6496,227.4851,227.5528,5224.0
2023-12-26 11:10:00,235.3,235.6,235.25,235.48,5096.0,227.5818,227.872,227.5335,227.7559,5096.0
2023-12-26 11:15:00,235.46,235.55,235.29,235.36,3585.0,227.7366,227.8236,227.5722,227.6399,3585.0
2023-12-26 11:20:00,235.44,235.44,235.29,235.37,2469.0,227.7173,227.7173,227.5722,227.6496,2469.0
2023-12-26 11:25:00,235.29,235.38,235.23,235.24,1902.0,227.5722,227.6592,227.5141,227.5238,1902.0
2023-12-26 11:30:00,235.34,235.44,235.34,235.39,2506.0,227.6205,227.7173,227.6205,227.6689,2506.0
2023-12-26 11:35:00,235.4,235.46,235.35,235.39,3107.0,227.6786,227.7366,227.6302,227.6689,3107.0
2023-12-26 11:40:00,235.4,235.71,235.4,235.65,2651.0,227.6786,227.9784,227.6786,227.9204,2651.0
2023-12-26 11:45:00,235.72,235.96,235.72,235.84,3113.0,227.9881,228.2202,227.9881,228.1041,3113.0
2023-12-26 11:50:00,235.8,235.94,235.78,235.92,1200.0,228.0654,228.2009,228.0461,228.1815,1200.0
2023-12-26 11:55:00,235.91,236.31,235.85,236.27,2089.0,228.1718,228.5587,228.1138,228.52,2089.0
2023-12-26 12:00:00,236.33,236.37,236.15,236.2,3705.0,228.5781,228.6168,228.404,228.4523,3705.0
2023-12-26 12:05:00,236.16,236.25,236.09,236.12,1510.0,228.4136,228.5007,228.3459,228.375,1510.0
2023-12-26 12:10:00,236.3,236.3,236.08,236.08,3492.0,228.549,228.549,228.3363,228.3363,3492.0
2023-12-26 12:15:00,236.17,236.37,236.16,236.36,2105.0,228.4233,228.6168,228.4136,228.6071,2105.0
2023-12-26 12:20:00,236.33,236.44,236.27,236.44,3827.0,228.5781,228.6845,228.52,228.6845,3827.0
2023-12-26 12:25:00,236.34,236.34,236.16,236.17,1773.0,228.5877,228.5877,228.4136,228.4233,1773.0
2023-12-26 12:30:00,236.17,236.18,235.91,235.95,3327.0,228.4233,228.433,228.1718,228.2105,3327.0
2023-12-26 12:35:00,235.96,235.96,235.88,235.9,1720.0,228.2202,228.2202,228.1428,228.1622,1720.0
2023-12-26 12:40:00,235.9,235.97,235.86,235.94,5301.0,228.1622,228.2299,228.1235,228.2009,5301.0
2023-12-26 12:45:00,235.94,236.18,235.93,236.15,1996.0,228.2009,228.433,228.1912,228.404,1996.0
2023-12-26 12:50:00,236.4,236.4,236.22,236.33,2500.0,228.6458,228.6458,228.4717,228.5781,2500.0
2023-12-26 12:55:00,236.33,236.33,236.07,236.11,4198.0,228.5781,228.5781,228.3266,228.3653,4198.0
2023-12-26 13:00:00,236.11,236.22,236.07,236.15,12980.0,228.3653,228.4717,228.3266,228.404,12980.0
2023-12-26 13:05:00,236.15,236.42,236.15,236.36,4000.0,228.404,228.6651,228.404,228.6071,4000.0
2023-12-26 13:10:00,236.39,236.53,236.39,236.45,6060.0,228.6361,228.7715,228.6361,228.6941,6060.0
2023-12-26 13:15:00,236.45,236.66,236.44,236.52,6099.0,228.6941,228.8972,228.6845,228.7618,6099.0
2023-12-26 13:20:00,236.49,236.66,236.48,236.61,3165.0,228.7328,228.8972,228.7231,228.8489,3165.0
2023-12-26 13:25:00,236.59,236.6,236.34,236.39,5148.0,228.8295,228.8392,228.5877,228.6361,5148.0
2023-12-26 13:30:00,236.42,236.43,236.33,236.33,2264.0,228.6651,228.6748,228.5781,228.5781,2264.0
2023-12-26 13:35:00,236.38,236.47,236.34,236.42,4462.0,228.6264,228.7135,228.5877,228.6651,4462.0
2023-12-26 13:40:00,236.39,236.8,236.39,236.78,6699.0,228.6361,229.0326,228.6361,229.0133,6699.0
2023-12-26 13:45:00,236.84,236.87,236.68,236.74,6833.0,229.0713,229.1004,228.9166,228.9746,6833.0
2023-12-26 13:50:00,236.73,236.73,236.07,236.46,4163.0,228.9649,228.9649,228.3266,228.7038,4163.0
2023-12-26 13:55:00,236.48,236.68,236.48,236.56,2614.0,228.7231,228.9166,228.7231,228.8005,2614.0
2023-12-26 14:00:00,236.59,236.65,236.42,236.64,4962.0,228.8295,228.8876,228.6651,228.8779,4962.0
2023-12-26 14:05:00,236.64,236.74,236.57,236.69,3334.0,228.8779,228.9746,228.8102,228.9263,3334.0
2023-12-26 14:10:00,236.69,236.99,236.69,236.99,3638.0,228.9263,229.2164,228.9263,229.2164,3638.0
2023-12-26 14:15:00,236.92,237.22,236.85,237.22,3102.0,229.1487,229.4389,229.081,229.4389,3102.0
2023-12-26 14:20:00,237.18,237.29,237.13,237.15,5543.0,229.4002,229.5066,229.3518,229.3712,5543.0
2023-12-26 14:25:00,237.12,237.2,237.0,237.05,5032.0,229.3422,229.4195,229.2261,229.2744,5032.0
2023-12-26 14:30:00,237.04,237.28,237.04,237.21,5991.0,229.2648,229.4969,229.2648,229.4292,5991.0
2023-12-26 14:35:00,237.28,237.37,237.19,237.19,2494.0,229.4969,229.584,229.4099,229.4099,2494.0
2023-12-26 14:40:00,237.23,237.27,237.15,237.22,4357.0,229.4485,229.4872,229.3712,229.4389,4357.0
2023-12-26 14:45:00,237.28,237.47,237.27,237.37,4621.0,229.4969,229.6807,229.4872,229.584,4621.0
2023-12-26 14:50:00,237.37,237.45,237.32,237.37,4402.0,229.584,229.6613,229.5356,229.584,4402.0
2023-12-26 14:55:00,237.37,237.64,237.37,237.38,6996.0,229.584,229.8451,229.584,229.5936,6996.0
2023-12-26 15:00:00,237.34,237.38,237.08,237.14,3502.0,229.5549,229.5936,229.3035,229.3615,3502.0
2023-12-26 15:05:00,237.13,237.19,237.08,237.09,2900.0,229.3518,229.4099,229.3035,229.3131,2900.0
2023-12-26 15:10:00,237.15,237.15,237.08,237.13,3158.0,229.3712,229.3712,229.3035,229.3518,3158.0
2023-12-26 15:15:00,237.08,237.16,237.05,237.09,5251.0,229.3035,229.3808,229.2744,229.3131,5251.0
2023-12-26 15:20:00,237.09,237.1,237.02,237.06,6560.0,229.3131,229.3228,229.2454,229.2841,6560.0
2023-12-26 15:25:00,237.1,237.53,237.1,237.24,4843.0,229.3228,229.7387,229.3228,229.4582,4843.0
2023-12-26 15:30:00,237.23,237.33,237.17,237.24,2901.0,229.4485,229.5453,229.3905,229.4582,2901.0
2023-12-26 15:35:00,237.27,237.27,237.05,237.14,5053.0,229.4872,229.4872,229.2744,229.3615,5053.0
2023-12-26 15:40:00,237.11,237.25,237.08,237.23,5308.0,229.3325,229.4679,229.3035,229.4485,5308.0
2023-12-26 15:45:00,237.24,237.41,237.15,237.15,7463.0,229.4582,229.6226,229.3712,229.3712,7463.0
2023-12-26 15:50:00,237.0,237.09,236.49,236.53,11839.0,229.2261,229.3131,228.7328,228.7715,11839.0
2023-12-26 15:55:00,236.49,236.62,236.23,236.33,31340.0,228.7328,228.8586,228.4813,228.5781,31340.0
2023-12-27 09:30:00,235.18,235.46,234.74,234.82,13493.0,227.4658,227.7366,227.0402,227.1176,13493.0
2023-12-27 09:35:00,235.93,235.93,234.98,234.98,260.0,228.1912,228.1912,227.2723,227.2723,260.0
2023-12-27 09:40:00,235.37,235.62,235.07,235.43,868.0,227.6496,227.8914,227.3594,227.7076,868.0
2023-12-27 09:45:00,235.93,236.0,235.93,236.0,300.0,228.1912,228.2589,228.1912,228.2589,300.0
2023-12-27 09:50:00,236.26,236.53,236.26,236.44,747.0,228.5104,228.7715,228.5104,228.6845,747.0
2023-12-27 09:55:00,236.42,236.44,236.15,236.16,1782.0,228.6651,228.6845,228.404,228.4136,1782.0
2023-12-27 10:00:00,235.84,236.31,235.84,236.29,2196.0,228.1041,228.5587,228.1041,228.5394,2196.0
2023-12-27 10:05:00,236.09,236.4,235.99,236.06,1378.0,228.3459,228.6458,228.2492,228.3169,1378.0
2023-12-27 10:10:00,236.07,236.2,236.07,236.1,1000.0,228.3266,228.4523,228.3266,228.3556,1000.0
2023-12-27 10:15:00,236.04,236.22,235.86,235.9,1545.0,228.2976,228.4717,228.1235,228.1622,1545.0
2023-12-27 10:20:00,235.95,236.34,235.94,236.32,1766.0,228.2105,228.5877,228.2009,228.5684,1766.0
2023-12-27 10:25:00,236.32,236.42,236.1,236.42,973.0,228.5684,228.6651,228.3556,228.6651,973.0
2023-12-27 10:30:00,236.11,236.35,236.1,236.34,400.0,228.3653,228.5974,228.3556,228.5877,400.0
2023-12-27 10:35:00,236.18,236.46,236.17,236.33,758.0,228.433,228.7038,228.4233,228.5781,758.0
2023-12-27 10:40:00,236.26,236.45,235.94,236.22,2153.0,228.5104,228.6941,228.2009,228.4717,2153.0
2023-12-27 10:45:00,236.27,236.27,236.1,236.19,1024.0,228.52,228.52,228.3556,228.4427,1024.0
2023-12-27 10:50:00,235.86,236.0,235.77,235.77,1680.0,228.1235,228.2589,228.0364,228.0364,1680.0
2023-12-27 10:55:00,235.77,235.8,235.37,235.37,4212.0,228.0364,228.0654,227.6496,227.6496,4212.0
2023-12-27 11:00:00,235.46,235.46,235.13,235.17,5522.0,227.7366,227.7366,227.4174,227.4561,5522.0
2023-12-27 11:05:00,235.19,235.34,235.14,235.17,1000.0,227.4755,227.6205,227.4271,227.4561,1000.0
2023-12-27 11:10:00,235.18,235.35,235.1,235.29,1736.0,227.4658,227.6302,227.3884,227.5722,1736.0
2023-12-27 11:15:00,235.45,235.76,235.44,235.66,1753.0,227.7269,228.0268,227.7173,227.93,1753.0
2023-12-27 11:20:00,235.58,235.77,235.44,235.53,1743.0,227.8527,228.0364,227.7173,227.8043,1743.0
2023-12-27 11:25:00,235.55,235.61,235.26,235.27,2523.0,227.8236,227.8817,227.5432,227.5528,2523.0
2023-12-27 11:30:00,235.26,235.56,235.21,235.56,4057.0,227.5432,227.8333,227.4948,227.8333,4057.0
2023-12-27 11:35:00,235.59,235.62,235.39,235.45,925.0,227.8623,227.8914,227.6689,227.7269,925.0
2023-12-27 11:40:00,235.34,235.76,235.34,235.7,1796.0,227.6205,228.0268,227.6205,227.9687,1796.0
2023-12-27 11:45:00,235.66,235.82,235.55,235.6,2052.0,227.93,228.0848,227.8236,227.872,2052.0
2023-12-27 11:50:00,235.46,235.69,235.46,235.56,1100.0,227.7366,227.9591,227.7366,227.8333,1100.0
2023-12-27 11:55:00,235.56,235.78,235.56,235.56,493.0,227.8333,228.0461,227.8333,227.8333,493.0
2023-12-27 12:00:00,235.66,235.79,235.63,235.63,1255.0,227.93,228.0558,227.901,227.901,1255.0
2023-12-27 12:05:00,235.87,235.97,235.8,235.81,2470.0,228.1332,228.2299,228.0654,228.0751,2470.0
2023-12-27 12:10:00,235.94,235.96,235.74,235.81,2100.0,228.2009,228.2202,228.0074,228.0751,2100.0
2023-12-27 12:15:00,235.89,235.9,235.8,235.83,894.0,228.1525,228.1622,228.0654,228.0945,894.0
2023-12-27 12:20:00,235.91,236.07,235.83,235.93,1860.0,228.1718,228.3266,228.0945,228.1912,1860.0
2023-12-27 12:25:00,235.94,235.99,235.84,235.89,1065.0,228.2009,228.2492,228.1041,228.1525,1065.0
2023-12-27 12:30:00,235.92,236.12,235.86,235.92,2659.0,228.1815,228.375,228.1235,228.1815,2659.0
2023-12-27 12:35:00,236.01,236.09,235.93,235.93,2200.0,228.2686,228.3459,228.1912,228.1912,2200.0
2023-12-27 12:40:00,235.93,236.0,235.75,235.75,1347.0,228.1912,228.2589,228.0171,228.0171,1347.0
2023-12-27 12:45:00,235.84,235.84,235.65,235.65,1280.0,228.1041,228.1041,227.9204,227.9204,1280.0
2023-12-27 12:50:00,235.73,235.73,235.6,235.69,2354.0,227.9977,227.9977,227.872,227.9591,2354.0
2023-12-27 12:55:00,235.79,235.79,235.68,235.76,750.0,228.0558,228.0558,227.9494,228.0268,750.0
2023-12-27 13:00:00,235.81,236.01,235.69,236.01,2436.0,228.0751,228.2686,227.9591,228.2686,2436.0
2023-12-27 13:05:00,235.98,236.65,235.96,236.29,8569.0,228.2395,228.8876,228.2202,228.5394,8569.0
2023-12-27 13:10:00,236.36,236.53,236.09,236.09,1701.0,228.6071,228.7715,228.3459,228.3459,1701.0
2023-12-27 13:15:00,236.09,236.17,235.91,235.99,2815.0,228.3459,228.4233,228.1718,228.2492,2815.0
2023-12-27 13:20:00,236.11,236.35,236.11,236.14,5471.0,228.3653,228.5974,228.3653,228.3943,5471.0
2023-12-27 13:25:00,236.07,236.07,235.92,236.01,1003.0,228.3266,228.3266,228.1815,228.2686,1003.0
2023-12-27 13:30:00,236.0,236.0,235.68,235.71,3486.0,228.2589,228.2589,227.9494,227.9784,3486.0
2023-12-27 13:35:00,235.82,235.94,235.8,235.94,1401.0,228.0848,228.2009,228.0654,228.2009,1401.0
2023-12-27 13:40:00,235.8,235.89,235.71,235.78,1276.0,228.0654,228.1525,227.9784,228.0461,1276.0
2023-12-27 13:45:00,235.77,235.86,235.69,235.8,735.0,228.0364,228.1235,227.9591,228.0654,735.0
2023-12-27 13:50:00,235.69,235.8,235.59,235.74,2982.0,227.9591,228.0654,227.8623,228.0074,2982.0
2023-12-27 13:55:00,235.62,235.62,235.25,235.25,2540.0,227.8914,227.8914,227.5335,227.5335,2540.0
2023-12-27 14:00:00,235.25,235.25,234.74,234.83,3138.0,227.5335,227.5335,227.0402,227.1273,3138.0
2023-12-27 14:05:00,234.91,235.16,234.91,235.01,1015.0,227.2046,227.4464,227.2046,227.3014,1015.0
2023-12-27 14:10:00,235.0,235.08,234.7,234.92,2801.0,227.2917,227.3691,227.0015,227.2143,2801.0
2023-12-27 14:15:00,234.96,235.33,234.95,235.27,15888.0,227.253,227.6109,227.2433,227.5528,15888.0
2023-12-27 14:20:00,235.21,235.45,235.13,235.45,3025.0,227.4948,227.7269,227.4174,227.7269,3025.0
2023-12-27 14:25:00,235.45,235.69,235.34,235.34,2620.0,227.7269,227.9591,227.6205,227.6205,2620.0
2023-12-27 14:30:00,235.41,235.58,235.34,235.49,1777.0,227.6882,227.8527,227.6205,227.7656,1777.0
2023-12-27 14:35:00,235.42,235.45,235.31,235.37,2061.0,227.6979,227.7269,227.5915,227.6496,2061.0
2023-12-27 14:40:00,235.31,235.37,235.24,235.24,700.0,227.5915,227.6496,227.5238,227.5238,700.0
2023-12-27 14:45:00,235.27,235.54,235.23,235.42,1602.0,227.5528,227.814,227.5141,227.6979,1602.0
2023-12-27 14:50:00,235.5,235.5,235.31,235.31,1500.0,227.7753,227.7753,227.5915,227.5915,1500.0
2023-12-27 14:55:00,235.31,235.45,235.28,235.44,1309.0,227.5915,227.7269,227.5625,227.7173,1309.0
2023-12-27 15:00:00,235.36,235.48,235.31,235.45,1400.0,227.6399,227.7559,227.5915,227.7269,1400.0
2023-12-27 15:05:00,235.54,235.6,235.42,235.6,1390.0,227.814,227.872,227.6979,227.872,1390.0
2023-12-27 15:10:00,235.69,235.76,235.55,235.7,1481.0,227.9591,228.0268,227.8236,227.9687,1481.0
2023-12-27 15:15:00,235.77,235.8,235.61,235.63,1200.0,228.0364,228.0654,227.8817,227.901,1200.0
2023-12-27 15:20:00,235.73,235.73,235.6,235.6,700.0,227.9977,227.9977,227.872,227.872,700.0
2023-12-27 15:25:00,235.53,235.53,235.27,235.27,3270.0,227.8043,227.8043,227.5528,227.5528,3270.0
2023-12-27 15:30:00,235.33,235.39,235.21,235.32,3772.0,227.6109,227.6689,227.4948,227.6012,3772.0
2023-12-27 15:35:00,235.33,235.49,235.25,235.29,3412.0,227.6109,227.7656,227.5335,227.5722,3412.0
2023-12-27 15:40:00,235.34,235.37,234.89,234.91,4877.0,227.6205,227.6496,227.1853,227.2046,4877.0
2023-12-27 15:45:00,234.93,235.11,234.84,235.09,5170.0,227.224,227.3981,227.1369,227.3787,5170.0
2023-12-27 15:50:00,234.86,235.07,234.77,234.96,8521.0,227.1563,227.3594,227.0692,227.253,8521.0
2023-12-27 15:55:00,235.04,235.7,235.01,235.64,34052.0,227.3304,227.9687,227.3014,227.9107,34052.0
2023-12-28 09:30:00,235.96,236.25,235.96,236.17,8392.0,228.2202,228.5007,228.2202,228.4233,8392.0
2023-12-28 09:35:00,236.41,236.41,236.31,236.31,200.0,228.6554,228.6554,228.5587,228.5587,200.0
2023-12-28 09:40:00,236.49,236.5,235.67,235.74,6623.0,228.7328,228.7425,227.9397,228.0074,6623.0
2023-12-28 09:45:00,235.83,236.36,235.67,236.33,5332.0,228.0945,228.6071,227.9397,228.5781,5332.0
2023-12-28 09:50:00,236.2,236.2,235.82,235.97,1201.0,228.4523,228.4523,228.0848,228.2299,1201.0
2023-12-28 09:55:00,235.79,236.32,235.79,236.13,14860.0,228.0558,228.5684,228.0558,228.3846,14860.0
2023-12-28 10:00:00,236.05,236.22,235.86,236.13,1206.0,228.3072,228.4717,228.1235,228.3846,1206.0
2023-12-28 10:05:00,236.08,236.08,235.85,235.85,1228.0,228.3363,228.3363,228.1138,228.1138,1228.0
2023-12-28 10:10:00,235.62,235.86,235.59,235.61,1625.0,227.8914,228.1235,227.8623,227.8817,1625.0
2023-12-28 10:15:00,235.55,235.67,235.48,235.62,1534.0,227.8236,227.9397,227.7559,227.8914,1534.0
2023-12-28 10:20:00,235.62,235.62,235.41,235.44,1777.0,227.8914,227.8914,227.6882,227.7173,1777.0
2023-12-28 10:25:00,235.49,235.66,235.47,235.47,1100.0,227.7656,227.93,227.7463,227.7463,1100.0
2023-12-28 10:30:00,235.6,235.62,235.48,235.6,770.0,227.872,227.8914,227.7559,227.872,770.0
2023-12-28 10:35:00,235.48,235.91,235.48,235.73,3698.0,227.7559,228.1718,227.7559,227.9977,3698.0
2023-12-28 10:40:00,235.8,235.8,235.45,235.45,2021.0,228.0654,228.0654,227.7269,227.7269,2021.0
2023-12-28 10:45:00,235.45,235.86,235.45,235.64,849.0,227.7269,228.1235,227.7269,227.9107,849.0
2023-12-28 10:50:00,235.56,235.65,235.44,235.62,1300.0,227.8333,227.9204,227.7173,227.8914,1300.0
2023-12-28 10:55:00,235.54,235.61,235.44,235.57,700.0,227.814,227.8817,227.7173,227.843,700.0
2023-12-28 11:00:00,235.63,235.77,235.63,235.7,625.0,227.901,228.0364,227.901,227.9687,625.0
2023-12-28 11:05:00,235.68,235.71,235.51,235.51,1183.0,227.9494,227.9784,227.785,227.785,1183.0
2023-12-28 11:10:00,235.77,235.78,235.69,235.76,1152.0,228.0364,228.0461,227.9591,228.0268,1152.0
2023-12-28 11:15:00,235.9,235.9,235.66,235.82,1706.0,228.1622,228.1622,227.93,228.0848,1706.0
2023-12-28 11:20:00,235.81,236.18,235.74,236.14,2136.0,228.0751,228.433,228.0074,228.3943,2136.0
2023-12-28 11:25:00,236.13,236.37,236.04,236.12,2320.0,228.3846,228.6168,228.2976,228.375,2320.0
2023-12-28 11:30:00,236.19,236.33,236.07,236.07,2608.0,228.4427,228.5781,228.3266,228.3266,2608.0
2023-12-28 11:35:00,236.12,236.38,236.11,236.38,1406.0,228.375,228.6264,228.3653,228.6264,1406.0
2023-12-28 11:40:00,236.41,236.43,236.27,236.31,1500.0,228.6554,228.6748,228.52,228.5587,1500.0
2023-12-28 11:45:00,236.25,236.3,236.09,236.12,1841.0,228.5007,228.549,228.3459,228.375,1841.0
2023-12-28 11:50:00,236.12,236.22,236.03,236.22,1125.0,228.375,228.4717,228.2879,228.4717,1125.0
2023-12-28 11:55:00,236.17,236.22,235.89,235.89,1713.0,228.4233,228.4717,228.1525,228.1525,1713.0
2023-12-28 12:00:00,236.03,236.23,236.03,236.08,1212.0,228.2879,228.4813,228.2879,228.3363,1212.0
2023-12-28 12:05:00,236.09,236.33,236.08,236.29,2516.0,228.3459,228.5781,228.3363,228.5394,2516.0
2023-12-28 12:10:00,236.21,236.33,236.14,236.17,1760.0,228.462,228.5781,228.3943,228.4233,1760.0
2023-12-28 12:15:00,236.17,236.35,236.17,236.32,4340.0,228.4233,228.5974,228.4233,228.5684,4340.0
2023-12-28 12:20:00,236.43,236.5,236.25,236.32,5350.0,228.6748,228.7425,228.5007,228.5684,5350.0
2023-12-28 12:25:00,236.43,236.43,236.06,236.1,2783.0,228.6748,228.6748,228.3169,228.3556,2783.0
2023-12-28 12:30:00,236.18,236.23,236.13,236.16,2327.0,228.433,228.4813,228.3846,228.4136,2327.0
2023-12-28 12:35:00,236.16,236.24,236.11,236.11,2229.0,228.4136,228.491,228.3653,228.3653,2229.0
2023-12-28 12:40:00,236.2,236.29,236.15,236.23,705.0,228.4523,228.5394,228.404,228.4813,705.0
2023-12-28 12:45:00,236.35,236.43,236.29,236.29,1375.0,228.5974,228.6748,228.5394,228.5394,1375.0
2023-12-28 12:50:00,236.2,236.33,236.2,236.29,422.0,228.4523,228.5781,228.4523,228.5394,422.0
2023-12-28 12:55:00,236.28,236.29,236.09,236.09,2227.0,228.5297,228.5394,228.3459,228.3459,2227.0
2023-12-28 13:00:00,236.06,236.06,235.51,235.55,3300.0,228.3169,228.3169,227.785,227.8236,3300.0
2023-12-28 13:05:00,235.7,235.86,235.63,235.82,894.0,227.9687,228.1235,227.901,228.0848,894.0
2023-12-28 13:10:00,235.88,236.09,235.87,235.98,3080.0,228.1428,228.3459,228.1332,228.2395,3080.0
2023-12-28 13:15:00,236.06,236.19,235.98,236.11,2613.0,228.3169,228.4427,228.2395,228.3653,2613.0
2023-12-28 13:20:00,236.11,236.3,236.11,236.21,700.0,228.3653,228.549,228.3653,228.462,700.0
2023-12-28 13:25:00,236.16,236.23,236.06,236.06,1405.0,228.4136,228.4813,228.3169,228.3169,1405.0
2023-12-28 13:30:00,236.23,236.33,236.15,236.33,1111.0,228.4813,228.5781,228.404,228.5781,1111.0
2023-12-28 13:35:00,236.22,236.47,236.22,236.33,1495.0,228.4717,228.7135,228.4717,228.5781,1495.0
2023-12-28 13:40:00,236.3,236.3,236.11,236.15,1616.0,228.549,228.549,228.3653,228.404,1616.0
2023-12-28 13:45:00,236.08,236.09,236.0,236.04,917.0,228.3363,228.3459,228.2589,228.2976,917.0
2023-12-28 13:50:00,236.09,236.27,236.06,236.2,2429.0,228.3459,228.52,228.3169,228.4523,2429.0
2023-12-28 13:55:00,236.11,236.15,236.09,236.09,707.0,228.3653,228.404,228.3459,228.3459,707.0
2023-12-28 14:00:00,236.09,236.16,235.97,236.13,1792.0,228.3459,228.4136,228.2299,228.3846,1792.0
2023-12-28 14:05:00,236.14,236.43,236.13,236.43,1801.0,228.3943,228.6748,228.3846,228.6748,1801.0
2023-12-28 14:10:00,236.28,236.49,236.28,236.41,2136.0,228.5297,228.7328,228.5297,228.6554,2136.0
2023-12-28 14:15:00,236.37,236.37,236.13,236.14,1519.0,228.6168,228.6168,228.3846,228.3943,1519.0
2023-12-28 14:20:00,236.18,236.31,236.14,236.2,1514.0,228.433,228.5587,228.3943,228.4523,1514.0
2023-12-28 14:25:00,236.21,236.44,236.19,236.3,2201.0,228.462,228.6845,228.4427,228.549,2201.0
2023-12-28 14:30:00,236.37,236.51,236.32,236.35,1395.0,228.6168,228.7522,228.5684,228.5974,1395.0
2023-12-28 14:35:00,236.43,236.49,236.29,236.29,1520.0,228.6748,228.7328,228.5394,228.5394,1520.0
2023-12-28 14:40:00,236.28,236.29,236.16,236.16,543.0,228.5297,228.5394,228.4136,228.4136,543.0
2023-12-28 14:45:00,236.09,236.28,236.05,236.23,2459.0,228.3459,228.5297,228.3072,228.4813,2459.0
2023-12-28 14:50:00,236.26,236.26,235.97,236.0,1046.0,228.5104,228.5104,228.2299,228.2589,1046.0
2023-12-28 14:55:00,236.01,236.27,235.99,236.25,2237.0,228.2686,228.52,228.2492,228.5007,2237.0
2023-12-28 15:00:00,236.28,236.37,236.09,236.34,6095.0,228.5297,228.6168,228.3459,228.5877,6095.0
2023-12-28 15:05:00,236.31,236.5,236.27,236.45,2135.0,228.5587,228.7425,228.52,228.6941,2135.0
2023-12-28 15:10:00,236.32,236.34,236.14,236.31,2705.0,228.5684,228.5877,228.3943,228.5587,2705.0
2023-12-28 15:15:00,236.28,236.49,236.17,236.46,2392.0,228.5297,228.7328,228.4233,228.7038,2392.0
2023-12-28 15:20:00,236.45,236.58,236.21,236.32,1899.0,228.6941,228.8199,228.462,228.5684,1899.0
2023-12-28 15:25:00,236.29,236.34,236.15,236.34,2016.0,228.5394,228.5877,228.404,228.5877,2016.0
2023-12-28 15:30:00,236.38,236.44,236.21,236.4,3721.0,228.6264,228.6845,228.462,228.6458,3721.0
2023-12-28 15:35:00,236.41,236.76,236.4,236.71,3959.0,228.6554,228.994,228.6458,228.9456,3959.0
2023-12-28 15:40:00,236.74,236.91,236.69,236.91,4070.0,228.9746,229.139,228.9263,229.139,4070.0
2023-12-28 15:45:00,236.83,236.95,236.61,236.83,8814.0,229.0617,229.1777,228.8489,229.0617,8814.0
2023-12-28 15:50:00,236.87,236.87,236.57,236.58,13178.0,229.1004,229.1004,228.8102,228.8199,13178.0
2023-12-28 15:55:00,236.64,236.93,236.48,236.68,41564.0,228.8779,229.1584,228.7231,228.9166,41564.0
2023-12-29 09:30:00,236.5,236.94,235.3,236.85,10166.0,228.7425,229.1681,227.5818,229.081,10166.0
2023-12-29 09:35:00,236.8,237.23,236.67,236.69,1621.0,229.0326,229.4485,228.9069,228.9263,1621.0
2023-12-29 09:40:00,236.93,237.18,236.68,237.0,1739.0,229.1584,229.4002,228.9166,229.2261,1739.0
2023-12-29 09:45:00,237.01,237.01,235.8,235.99,7279.0,229.2358,229.2358,228.0654,228.2492,7279.0
2023-12-29 09:50:00,235.92,236.67,235.92,236.67,2961.0,228.1815,228.9069,228.1815,228.9069,2961.0
2023-12-29 09:55:00,236.71,236.73,236.22,236.48,5403.0,228.9456,228.9649,228.4717,228.7231,5403.0
2023-12-29 10:00:00,236.48,237.18,236.48,236.92,7725.0,228.7231,229.4002,228.7231,229.1487,7725.0
2023-12-29 10:05:00,236.92,237.2,236.58,236.87,6051.0,229.1487,229.4195,228.8199,229.1004,6051.0
2023-12-29 10:10:00,236.87,236.95,236.52,236.52,2800.0,229.1004,229.1777,228.7618,228.7618,2800.0
2023-12-29 10:15:00,236.68,236.96,236.44,236.85,2802.0,228.9166,229.1874,228.6845,229.081,2802.0
2023-12-29 10:20:00,236.85,236.86,236.63,236.7,2293.0,229.081,229.0907,228.8682,228.9359,2293.0
2023-12-29 10:25:00,236.82,236.82,236.6,236.75,2020.0,229.052,229.052,228.8392,228.9843,2020.0
2023-12-29 10:30:00,236.61,236.77,236.38,236.45,4289.0,228.8489,229.0036,228.6264,228.6941,4289.0
2023-12-29 10:35:00,236.59,236.69,236.54,236.69,1007.0,228.8295,228.9263,228.7812,228.9263,1007.0
2023-12-29 10:40:00,236.61,236.63,235.99,236.21,5578.0,228.8489,228.8682,228.2492,228.462,5578.0
2023-12-29 10:45:00,236.34,236.48,235.98,236.35,3837.0,228.5877,228.7231,228.2395,228.5974,3837.0
2023-12-29 10:50:00,236.48,236.5,236.1,236.1,2314.0,228.7231,228.7425,228.3556,228.3556,2314.0
2023-12-29 10:55:00,236.05,236.48,236.04,236.29,2790.0,228.3072,228.7231,228.2976,228.5394,2790.0
2023-12-29 11:00:00,236.49,236.54,236.32,236.53,1531.0,228.7328,228.7812,228.5684,228.7715,1531.0
2023-12-29 11:05:00,236.29,236.63,236.28,236.45,4365.0,228.5394,228.8682,228.5297,228.6941,4365.0
2023-12-29 11:10:00,236.25,236.49,235.91,235.91,4644.0,228.5007,228.7328,228.1718,228.1718,4644.0
2023-12-29 11:15:00,235.77,236.15,235.63,236.15,2185.0,228.0364,228.404,227.901,228.404,2185.0
2023-12-29 11:20:00,236.03,236.22,236.01,236.02,1123.0,228.2879,228.4717,228.2686,228.2782,1123.0
2023-12-29 11:25:00,235.77,235.95,235.65,235.82,3000.0,228.0364,228.2105,227.9204,228.0848,3000.0
2023-12-29 11:30:00,235.7,235.83,235.56,235.56,3407.0,227.9687,228.0945,227.8333,227.8333,3407.0
2023-12-29 11:35:00,235.55,235.63,235.47,235.54,1045.0,227.8236,227.901,227.7463,227.814,1045.0
2023-12-29 11:40:00,235.73,235.95,235.73,235.89,4175.0,227.9977,228.2105,227.9977,228.1525,4175.0
2023-12-29 11:45:00,235.97,235.98,235.74,235.77,1045.0,228.2299,228.2395,228.0074,228.0364,1045.0
2023-12-29 11:50:00,235.67,235.78,235.31,235.31,1700.0,227.9397,228.0461,227.5915,227.5915,1700.0
2023-12-29 11:55:00,235.34,235.66,235.3,235.3,1694.0,227.6205,227.93,227.5818,227.5818,1694.0
2023-12-29 12:00:00,235.34,235.57,235.24,235.53,2266.0,227.6205,227.843,227.5238,227.8043,2266.0
2023-12-29 12:05:00,235.59,235.6,235.33,235.43,601.0,227.8623,227.872,227.6109,227.7076,601.0
2023-12-29 12:10:00,235.32,235.37,235.17,235.19,1200.0,227.6012,227.6496,227.4561,227.4755,1200.0
2023-12-29 12:15:00,235.39,235.53,235.31,235.53,600.0,227.6689,227.8043,227.5915,227.8043,600.0
2023-12-29 12:20:00,235.51,235.55,235.38,235.48,2196.0,227.785,227.8236,227.6592,227.7559,2196.0
2023-12-29 12:25:00,235.59,235.59,235.51,235.51,534.0,227.8623,227.8623,227.785,227.785,534.0
2023-12-29 12:30:00,235.49,235.82,235.49,235.82,2697.0,227.7656,228.0848,227.7656,228.0848,2697.0
2023-12-29 12:35:00,235.82,235.84,235.68,235.84,700.0,228.0848,228.1041,227.9494,228.1041,700.0
2023-12-29 12:40:00,235.87,235.91,235.7,235.74,4982.0,228.1332,228.1718,227.9687,228.0074,4982.0
2023-12-29 12:45:00,235.88,236.03,235.77,235.85,2075.0,228.1428,228.2879,228.0364,228.1138,2075.0
2023-12-29 12:50:00,235.68,235.82,235.68,235.76,1127.0,227.9494,228.0848,227.9494,228.0268,1127.0
2023-12-29 12:55:00,235.84,236.09,235.84,236.0,900.0,228.1041,228.3459,228.1041,228.2589,900.0
2023-12-29 13:00:00,236.01,236.17,235.85,236.14,3415.0,228.2686,228.4233,228.1138,228.3943,3415.0
2023-12-29 13:05:00,236.02,236.02,236.02,236.02,100.0,228.2782,228.2782,228.2782,228.2782,100.0
2023-12-29 13:10:00,235.96,236.03,235.93,235.94,1482.0,228.2202,228.2879,228.1912,228.2009,1482.0
2023-12-29 13:15:00,235.89,235.89,235.58,235.58,1100.0,228.1525,228.1525,227.8527,227.8527,1100.0
2023-12-29 13:20:00,235.58,235.6,235.46,235.58,1085.0,227.8527,227.872,227.7366,227.8527,1085.0
2023-12-29 13:25:00,235.58,235.63,235.52,235.53,1495.0,227.8527,227.901,227.7946,227.8043,1495.0
2023-12-29 13:30:00,235.59,235.9,235.59,235.89,2162.0,227.8623,228.1622,227.8623,228.1525,2162.0
2023-12-29 13:35:00,235.9,236.3,235.89,236.3,1787.0,228.1622,228.549,228.1525,228.549,1787.0
2023-12-29 13:40:00,236.2,236.38,236.19,236.25,1462.0,228.4523,228.6264,228.4427,228.5007,1462.0
2023-12-29 13:45:00,236.21,236.38,236.13,236.38,2551.0,228.462,228.6264,228.3846,228.6264,2551.0
2023-12-29 13:50:00,236.38,236.38,236.11,236.12,1802.0,228.6264,228.6264,228.3653,228.375,1802.0
2023-12-29 13:55:00,236.01,236.08,235.99,236.02,1005.0,228.2686,228.3363,228.2492,228.2782,1005.0
2023-12-29 14:00:00,236.05,236.15,235.97,235.97,1400.0,228.3072,228.404,228.2299,228.2299,1400.0
2023-12-29 14:05:00,236.06,236.16,235.99,236.16,4360.0,228.3169,228.4136,228.2492,228.4136,4360.0
2023-12-29 14:10:00,236.08,236.18,235.99,236.16,1478.0,228.3363,228.433,228.2492,228.4136,1478.0
2023-12-29 14:15:00,236.15,236.38,236.07,236.38,1239.0,228.404,228.6264,228.3266,228.6264,1239.0
2023-12-29 14:20:00,236.38,236.55,236.37,236.55,900.0,228.6264,228.7908,228.6168,228.7908,900.0
2023-12-29 14:25:00,236.53,236.55,236.31,236.41,3920.0,228.7715,228.7908,228.5587,228.6554,3920.0
2023-12-29 14:30:00,236.42,236.61,236.42,236.58,1599.0,228.6651,228.8489,228.6651,228.8199,1599.0
2023-12-29 14:35:00,236.51,236.61,236.51,236.55,1113.0,228.7522,228.8489,228.7522,228.7908,1113.0
2023-12-29 14:40:00,236.55,236.55,236.28,236.3,4975.0,228.7908,228.7908,228.5297,228.549,4975.0
2023-12-29 14:45:00,236.39,236.4,236.28,236.32,1265.0,228.6361,228.6458,228.5297,228.5684,1265.0
2023-12-29 14:50:00,236.34,236.43,236.33,236.4,3039.0,228.5877,228.6748,228.5781,228.6458,3039.0
2023-12-29 14:55:00,236.41,236.43,236.31,236.43,3013.0,228.6554,228.6748,228.5587,228.6748,3013.0
2023-12-29 15:00:00,236.46,236.46,236.33,236.4,1578.0,228.7038,228.7038,228.5781,228.6458,1578.0
2023-12-29 15:05:00,236.32,236.82,236.32,236.74,4712.0,228.5684,229.052,228.5684,228.9746,4712.0
2023-12-29 15:10:00,236.84,236.84,236.72,236.77,3100.0,229.0713,229.0713,228.9553,229.0036,3100.0
2023-12-29 15:15:00,236.83,236.83,236.52,236.52,3328.0,229.0617,229.0617,228.7618,228.7618,3328.0
2023-12-29 15:20:00,236.39,236.91,236.34,236.65,1930.0,228.6361,229.139,228.5877,228.8876,1930.0
2023-12-29 15:25:00,236.69,237.13,236.69,237.1,7551.0,228.9263,229.3518,228.9263,229.3228,7551.0
2023-12-29 15:30:00,237.11,237.11,236.82,236.87,4747.0,229.3325,229.3325,229.052,229.1004,4747.0
2023-12-29 15:35:00,236.86,237.11,236.84,236.88,4928.0,229.0907,229.3325,229.0713,229.11,4928.0
2023-12-29 15:40:00,236.82,236.98,236.77,236.82,3861.0,229.052,229.2067,229.0036,229.052,3861.0
2023-12-29 15:45:00,236.75,236.88,236.69,236.75,7321.0,228.9843,229.11,228.9263,228.9843,7321.0
2023-12-29 15:50:00,236.63,236.76,236.48,236.5,17372.0,228.8682,228.994,228.7231,228.7425,17372.0
2023-12-29 15:55:00,236.45,236.76,236.11,236.52,64579.0,228.6941,228.994,228.3653,228.7618,64579.0
2024-01-02 09:30:00,235.57,236.41,234.23,235.8,9887.0,227.843,228.6554,226.5469,228.0654,9887.0
2024-01-02 09:35:00,235.94,236.47,235.28,235.67,4200.0,228.2009,228.7135,227.5625,227.9397,4200.0
2024-01-02 09:40:00,235.68,237.0,235.68,236.03,4125.0,227.9494,229.2261,227.9494,228.2879,4125.0
2024-01-02 09:45:00,236.28,236.5,235.62,236.33,5585.0,228.5297,228.7425,227.8914,228.5781,5585.0
2024-01-02 09:50:00,236.2,236.95,236.03,236.41,4533.0,228.4523,229.1777,228.2879,228.6554,4533.0
2024-01-02 09:55:00,236.95,237.64,236.9,237.54,3082.0,229.1777,229.8451,229.1294,229.7484,3082.0
2024-01-02 10:00:00,237.54,238.24,237.45,238.07,4341.0,229.7484,230.4254,229.6613,230.261,4341.0
2024-01-02 10:05:00,238.06,238.24,237.28,237.64,10992.0,230.2513,230.4254,229.4969,229.8451,10992.0
2024-01-02 10:10:00,237.63,237.98,237.42,237.58,7632.0,229.8354,230.1739,229.6323,229.7871,7632.0
2024-01-02 10:15:00,237.81,237.81,237.42,237.74,2133.0,230.0095,230.0095,229.6323,229.9418,2133.0
2024-01-02 10:20:00,237.82,237.82,236.87,236.87,1642.0,230.0192,230.0192,229.1004,229.1004,1642.0
2024-01-02 10:25:00,236.9,237.24,236.39,237.24,2566.0,229.1294,229.4582,228.6361,229.4582,2566.0
2024-01-02 10:30:00,236.88,236.88,236.43,236.46,1327.0,229.11,229.11,228.6748,228.7038,1327.0
2024-01-02 10:35:00,236.34,236.67,236.18,236.18,2320.0,228.5877,228.9069,228.433,228.433,2320.0
2024-01-02 10:40:00,236.53,236.78,236.37,236.55,4509.0,228.7715,229.0133,228.6168,228.7908,4509.0
2024-01-02 10:45:00,236.54,236.83,236.4,236.51,3704.0,228.7812,229.0617,228.6458,228.7522,3704.0
2024-01-02 10:50:00,236.81,236.81,235.99,236.28,1100.0,229.0423,229.0423,228.2492,228.5297,1100.0
2024-01-02 10:55:00,236.21,236.22,235.68,235.81,1910.0,228.462,228.4717,227.9494,228.0751,1910.0
2024-01-02 11:00:00,235.84,236.11,235.84,236.05,2312.0,228.1041,228.3653,228.1041,228.3072,2312.0
2024-01-02 11:05:00,235.73,236.23,235.73,236.17,848.0,227.9977,228.4813,227.9977,228.4233,848.0
2024-01-02 11:10:00,236.33,236.5,236.21,236.25,2434.0,228.5781,228.7425,228.462,228.5007,2434.0
2024-01-02 11:15:00,236.29,236.37,236.29,236.3,385.0,228.5394,228.6168,228.5394,228.549,385.0
2024-01-02 11:20:00,236.28,236.45,236.04,236.31,2190.0,228.5297,228.6941,228.2976,228.5587,2190.0
2024-01-02 11:25:00,236.32,236.32,236.17,236.31,573.0,228.5684,228.5684,228.4233,228.5587,573.0
2024-01-02 11:30:00,236.46,236.56,236.31,236.43,1862.0,228.7038,228.8005,228.5587,228.6748,1862.0
2024-01-02 11:35:00,236.41,236.53,236.22,236.53,1558.0,228.6554,228.7715,228.4717,228.7715,1558.0
2024-01-02 11:40:00,236.43,236.83,236.42,236.76,2464.0,228.6748,229.0617,228.6651,228.994,2464.0
2024-01-02 11:45:00,236.86,237.31,236.86,237.07,3534.0,229.0907,229.5259,229.0907,229.2938,3534.0
2024-01-02 11:50:00,237.25,237.25,236.79,236.92,5197.0,229.4679,229.4679,229.023,229.1487,5197.0
2024-01-02 11:55:00,236.92,237.04,236.83,237.04,3967.0,229.1487,229.2648,229.0617,229.2648,3967.0
2024-01-02 12:00:00,236.83,237.07,236.09,236.46,10270.0,229.0617,229.2938,228.3459,228.7038,10270.0
2024-01-02 12:05:00,236.47,236.7,236.28,236.64,1615.0,228.7135,228.9359,228.5297,228.8779,1615.0
2024-01-02 12:10:00,236.84,237.13,236.78,236.95,1763.0,229.0713,229.3518,229.0133,229.1777,1763.0
2024-01-02 12:15:00,236.77,236.77,236.45,236.66,4072.0,229.0036,229.0036,228.6941,228.8972,4072.0
2024-01-02 12:20:00,236.64,236.98,236.33,236.33,1889.0,228.8779,229.2067,228.5781,228.5781,1889.0
2024-01-02 12:25:00,236.41,236.41,235.7,235.89,4449.0,228.6554,228.6554,227.9687,228.1525,4449.0
2024-01-02 12:30:00,235.97,235.99,235.46,235.47,1300.0,228.2299,228.2492,227.7366,227.7463,1300.0
2024-01-02 12:35:00,235.47,235.84,235.47,235.82,3537.0,227.7463,228.1041,227.7463,228.0848,3537.0
2024-01-02 12:40:00,236.11,236.7,235.96,236.34,26106.0,228.3653,228.9359,228.2202,228.5877,26106.0
2024-01-02 12:45:00,236.08,236.19,235.72,236.15,3436.0,228.3363,228.4427,227.9881,228.404,3436.0
2024-01-02 12:50:00,236.16,236.49,236.02,236.49,2780.0,228.4136,228.7328,228.2782,228.7328,2780.0
2024-01-02 12:55:00,236.45,236.69,236.27,236.57,3391.0,228.6941,228.9263,228.52,228.8102,3391.0
2024-01-02 13:00:00,236.69,236.73,236.48,236.69,2473.0,228.9263,228.9649,228.7231,228.9263,2473.0
2024-01-02 13:05:00,236.79,236.92,236.66,236.91,2855.0,229.023,229.1487,228.8972,229.139,2855.0
2024-01-02 13:10:00,236.79,236.99,236.76,236.88,1367.0,229.023,229.2164,228.994,229.11,1367.0
2024-01-02 13:15:00,236.96,237.13,236.8,236.96,3356.0,229.1874,229.3518,229.0326,229.1874,3356.0
2024-01-02 13:20:00,237.0,237.19,236.91,237.16,12226.0,229.2261,229.4099,229.139,229.3808,12226.0
2024-01-02 13:25:00,237.2,237.5,237.07,237.07,3338.0,229.4195,229.7097,229.2938,229.2938,3338.0
2024-01-02 13:30:00,236.99,236.99,236.83,236.98,1742.0,229.2164,229.2164,229.0617,229.2067,1742.0
2024-01-02 13:35:00,237.03,237.12,236.8,236.8,2004.0,229.2551,229.3422,229.0326,229.0326,2004.0
2024-01-02 13:40:00,236.93,236.93,236.69,236.7,3906.0,229.1584,229.1584,228.9263,228.9359,3906.0
2024-01-02 13:45:00,236.68,237.02,236.63,236.85,1634.0,228.9166,229.2454,228.8682,229.081,1634.0
2024-01-02 13:50:00,236.86,236.86,236.61,236.61,1128.0,229.0907,229.0907,228.8489,228.8489,1128.0
2024-01-02 13:55:00,236.55,236.68,236.38,236.48,11777.0,228.7908,228.9166,228.6264,228.7231,11777.0
2024-01-02 14:00:00,236.49,236.63,236.11,236.38,2300.0,228.7328,228.8682,228.3653,228.6264,2300.0
2024-01-02 14:05:00,236.23,236.53,236.19,236.36,1451.0,228.4813,228.7715,228.4427,228.6071,1451.0
2024-01-02 14:10:00,236.44,236.44,236.24,236.26,1231.0,228.6845,228.6845,228.491,228.5104,1231.0
2024-01-02 14:15:00,236.31,236.43,236.15,236.15,1512.0,228.5587,228.6748,228.404,228.404,1512.0
2024-01-02 14:20:00,236.24,236.24,235.83,235.83,1312.0,228.491,228.491,228.0945,228.0945,1312.0
2024-01-02 14:25:00,235.92,235.96,235.8,235.9,1419.0,228.1815,228.2202,228.0654,228.1622,1419.0
2024-01-02 14:30:00,235.84,236.1,235.74,235.96,1100.0,228.1041,228.3556,228.0074,228.2202,1100.0
2024-01-02 14:35:00,235.9,235.9,235.75,235.75,1379.0,228.1622,228.1622,228.0171,228.0171,1379.0
2024-01-02 14:40:00,235.83,235.98,235.83,235.87,2400.0,228.0945,228.2395,228.0945,228.1332,2400.0
2024-01-02 14:45:00,235.91,236.1,235.87,235.9,1442.0,228.1718,228.3556,228.1332,228.1622,1442.0
2024-01-02 14:50:00,235.92,236.02,235.75,235.97,2686.0,228.1815,228.2782,228.0171,228.2299,2686.0
2024-01-02 14:55:00,235.77,235.77,235.62,235.67,7503.0,228.0364,228.0364,227.8914,227.9397,7503.0
2024-01-02 15:00:00,235.66,235.66,235.32,235.32,4964.0,227.93,227.93,227.6012,227.6012,4964.0
2024-01-02 15:05:00,235.17,235.43,235.08,235.19,11695.0,227.4561,227.7076,227.3691,227.4755,11695.0
2024-01-02 15:10:00,235.08,235.45,235.0,235.45,5111.0,227.3691,227.7269,227.2917,227.7269,5111.0
2024-01-02 15:15:00,235.41,235.41,235.07,235.13,4271.0,227.6882,227.6882,227.3594,227.4174,4271.0
2024-01-02 15:20:00,235.14,235.33,234.84,235.13,4340.0,227.4271,227.6109,227.1369,227.4174,4340.0
2024-01-02 15:25:00,234.92,235.02,234.81,234.91,1537.0,227.2143,227.311,227.1079,227.2046,1537.0
2024-01-02 15:30:00,234.93,235.1,234.85,235.0,2021.0,227.224,227.3884,227.1466,227.2917,2021.0
2024-01-02 15:35:00,234.88,235.05,234.8,235.05,2948.0,227.1756,227.3401,227.0983,227.3401,2948.0
2024-01-02 15:40:00,234.95,234.95,234.71,234.82,1950.0,227.2433,227.2433,227.0112,227.1176,1950.0
2024-01-02 15:45:00,234.98,235.03,234.65,234.99,4407.0,227.2723,227.3207,226.9532,227.282,4407.0
2024-01-02 15:50:00,235.05,235.36,234.85,235.13,10226.0,227.3401,227.6399,227.1466,227.4174,10226.0
2024-01-02 15:55:00,235.29,235.68,235.14,235.68,32722.0,227.5722,227.9494,227.4271,227.9494,32722.0
2024-01-03 09:30:00,235.58,235.58,233.3,233.49,14479.0,227.8527,227.8527,225.6475,225.8312,14479.0
2024-01-03 09:35:00,233.6,233.68,233.25,233.25,1430.0,225.9376,226.015,225.5991,225.5991,1430.0
2024-01-03 09:40:00,233.09,233.7,233.09,233.38,2539.0,225.4443,226.0343,225.4443,225.7248,2539.0
2024-01-03 09:45:00,233.37,234.1,233.36,233.86,2688.0,225.7152,226.4212,225.7055,226.1891,2688.0
2024-01-03 09:50:00,233.84,234.11,233.56,233.58,2422.0,226.1697,226.4309,225.8989,225.9183,2422.0
2024-01-03 09:55:00,233.59,233.61,233.35,233.44,1015.0,225.9279,225.9473,225.6958,225.7829,1015.0
2024-01-03 10:00:00,233.41,234.17,233.35,234.09,2411.0,225.7538,226.4889,225.6958,226.4115,2411.0
2024-01-03 10:05:00,234.09,234.69,233.95,233.95,3864.0,226.4115,226.9919,226.2761,226.2761,3864.0
2024-01-03 10:10:00,233.93,234.05,233.63,233.76,2922.0,226.2568,226.3729,225.9666,226.0924,2922.0
2024-01-03 10:15:00,233.76,233.98,233.29,233.98,3658.0,226.0924,226.3051,225.6378,226.3051,3658.0
2024-01-03 10:20:00,233.9,234.05,233.6,233.84,6302.0,226.2278,226.3729,225.9376,226.1697,6302.0
2024-01-03 10:25:00,234.02,234.14,233.57,233.66,4998.0,226.3438,226.4599,225.9086,225.9956,4998.0
2024-01-03 10:30:00,233.65,233.77,233.18,233.18,3297.0,225.986,226.102,225.5314,225.5314,3297.0
2024-01-03 10:35:00,233.2,233.2,232.49,232.51,2971.0,225.5507,225.5507,224.864,224.8834,2971.0
2024-01-03 10:40:00,232.56,232.75,232.34,232.46,3208.0,224.9317,225.1155,224.7189,224.835,3208.0
2024-01-03 10:45:00,232.38,232.76,232.23,232.49,1861.0,224.7576,225.1252,224.6125,224.864,1861.0
2024-01-03 10:50:00,232.56,232.76,232.34,232.56,3206.0,224.9317,225.1252,224.7189,224.9317,3206.0
2024-01-03 10:55:00,232.94,233.49,232.93,233.07,3190.0,225.2993,225.8312,225.2896,225.425,3190.0
2024-01-03 11:00:00,233.43,233.43,232.88,233.04,1844.0,225.7732,225.7732,225.2412,225.396,1844.0
2024-01-03 11:05:00,233.04,233.26,233.0,233.26,1200.0,225.396,225.6088,225.3573,225.6088,1200.0
2024-01-03 11:10:00,233.29,233.35,232.98,233.24,1925.0,225.6378,225.6958,225.3379,225.5894,1925.0
2024-01-03 11:15:00,233.24,233.24,232.79,232.79,2700.0,225.5894,225.5894,225.1542,225.1542,2700.0
2024-01-03 11:20:00,232.98,232.98,232.48,232.55,2422.0,225.3379,225.3379,224.8543,224.9221,2422.0
2024-01-03 11:25:00,232.5,233.25,232.45,233.11,5302.0,224.8737,225.5991,224.8253,225.4637,5302.0
2024-01-03 11:30:00,233.1,233.1,232.55,232.58,3236.0,225.454,225.454,224.9221,224.9511,3236.0
2024-01-03 11:35:00,232.58,232.82,232.48,232.82,5221.0,224.9511,225.1832,224.8543,225.1832,5221.0
2024-01-03 11:40:00,232.87,233.21,232.68,233.01,1235.0,225.2316,225.5604,225.0478,225.367,1235.0
2024-01-03 11:45:00,233.1,233.32,232.92,233.31,1953.0,225.454,225.6668,225.2799,225.6571,1953.0
2024-01-03 11:50:00,233.31,233.47,233.31,233.33,1360.0,225.6571,225.8119,225.6571,225.6765,1360.0
2024-01-03 11:55:00,233.31,233.43,233.23,233.3,2752.0,225.6571,225.7732,225.5797,225.6475,2752.0
2024-01-03 12:00:00,233.3,233.57,233.2,233.36,2487.0,225.6475,225.9086,225.5507,225.7055,2487.0
2024-01-03 12:05:00,233.36,233.48,233.28,233.44,8942.0,225.7055,225.8215,225.6281,225.7829,8942.0
2024-01-03 12:10:00,233.42,233.42,232.76,232.89,13837.0,225.7635,225.7635,225.1252,225.2509,13837.0
2024-01-03 12:15:00,232.89,233.2,232.88,233.07,4200.0,225.2509,225.5507,225.2412,225.425,4200.0
2024-01-03 12:20:00,233.18,233.62,233.17,233.57,2194.0,225.5314,225.957,225.5217,225.9086,2194.0
2024-01-03 12:25:00,233.63,233.78,233.44,233.78,2424.0,225.9666,226.1117,225.7829,226.1117,2424.0
2024-01-03 12:30:00,233.68,233.78,233.52,233.77,2084.0,226.015,226.1117,225.8602,226.102,2084.0
2024-01-03 12:35:00,233.7,233.71,233.53,233.53,773.0,226.0343,226.044,225.8699,225.8699,773.0
2024-01-03 12:40:00,233.64,234.28,233.63,234.08,1439.0,225.9763,226.5953,225.9666,226.4019,1439.0
2024-01-03 12:45:00,233.89,234.04,233.62,233.78,1403.0,226.2181,226.3632,225.957,226.1117,1403.0
2024-01-03 12:50:00,233.73,233.73,233.52,233.52,514.0,226.0633,226.0633,225.8602,225.8602,514.0
2024-01-03 12:55:00,233.58,234.24,233.53,234.03,4515.0,225.9183,226.5566,225.8699,226.3535,4515.0
2024-01-03 13:00:00,234.02,234.1,233.72,233.87,2649.0,226.3438,226.4212,226.0537,226.1988,2649.0
2024-01-03 13:05:00,233.81,233.83,233.45,233.77,3816.0,226.1407,226.1601,225.7925,226.102,3816.0
2024-01-03 13:10:00,233.79,233.99,233.79,233.87,1025.0,226.1214,226.3148,226.1214,226.1988,1025.0
2024-01-03 13:15:00,233.83,233.93,233.74,233.76,1922.0,226.1601,226.2568,226.073,226.0924,1922.0
2024-01-03 13:20:00,233.72,233.72,233.47,233.62,2803.0,226.0537,226.0537,225.8119,225.957,2803.0
2024-01-03 13:25:00,233.63,233.63,233.38,233.48,2843.0,225.9666,225.9666,225.7248,225.8215,2843.0
2024-01-03 13:30:00,233.51,233.77,233.38,233.67,4956.0,225.8506,226.102,225.7248,226.0053,4956.0
2024-01-03 13:35:00,233.56,233.85,233.44,233.83,3078.0,225.8989,226.1794,225.7829,226.1601,3078.0
2024-01-03 13:40:00,233.73,233.81,233.71,233.81,900.0,226.0633,226.1407,226.044,226.1407,900.0
2024-01-03 13:45:00,233.71,233.82,233.62,233.76,4110.0,226.044,226.1504,225.957,226.0924,4110.0
2024-01-03 13:50:00,233.76,233.82,233.61,233.65,1320.0,226.0924,226.1504,225.9473,225.986,1320.0
2024-01-03 13:55:00,233.68,233.78,233.56,233.62,3371.0,226.015,226.1117,225.8989,225.957,3371.0
2024-01-03 14:00:00,233.59,234.1,233.44,233.69,2200.0,225.9279,226.4212,225.7829,226.0247,2200.0
2024-01-03 14:05:00,233.66,233.78,233.24,233.7,4160.0,225.9956,226.1117,225.5894,226.0343,4160.0
2024-01-03 14:10:00,233.48,233.64,233.17,233.18,2965.0,225.8215,225.9763,225.5217,225.5314,2965.0
2024-01-03 14:15:00,233.18,233.63,233.09,233.63,4339.0,225.5314,225.9666,225.4443,225.9666,4339.0
2024-01-03 14:20:00,233.5,233.5,233.19,233.42,2634.0,225.8409,225.8409,225.5411,225.7635,2634.0
2024-01-03 14:25:00,233.54,234.12,233.38,233.96,2352.0,225.8796,226.4406,225.7248,226.2858,2352.0
2024-01-03 14:30:00,234.15,234.15,233.7,233.91,2508.0,226.4696,226.4696,226.0343,226.2374,2508.0
2024-01-03 14:35:00,233.88,233.89,233.49,233.6,2357.0,226.2084,226.2181,225.8312,225.9376,2357.0
2024-01-03 14:40:00,233.61,233.97,233.39,233.81,3083.0,225.9473,226.2955,225.7345,226.1407,3083.0
2024-01-03 14:45:00,233.64,233.78,233.3,233.65,2628.0,225.9763,226.1117,225.6475,225.986,2628.0
2024-01-03 14:50:00,233.47,233.68,233.31,233.38,3370.0,225.8119,226.015,225.6571,225.7248,3370.0
2024-01-03 14:55:00,233.18,233.31,233.03,233.03,2808.0,225.5314,225.6571,225.3863,225.3863,2808.0
2024-01-03 15:00:00,233.02,233.05,232.53,232.53,4926.0,225.3766,225.4057,224.9027,224.9027,4926.0
2024-01-03 15:05:00,232.5,232.52,232.01,232.41,5927.0,224.8737,224.893,224.3998,224.7866,5927.0
2024-01-03 15:10:00,232.41,232.46,232.14,232.46,2773.0,224.7866,224.835,224.5255,224.835,2773.0
2024-01-03 15:15:00,232.38,232.5,232.26,232.41,3085.0,224.7576,224.8737,224.6416,224.7866,3085.0
2024-01-03 15:20:00,232.44,232.44,232.21,232.3,6295.0,224.8157,224.8157,224.5932,224.6803,6295.0
2024-01-03 15:25:00,232.18,232.23,231.98,232.23,4234.0,224.5642,224.6125,224.3708,224.6125,4234.0
2024-01-03 15:30:00,232.3,232.96,232.29,232.76,3596.0,224.6803,225.3186,224.6706,225.1252,3596.0
2024-01-03 15:35:00,232.83,232.88,232.6,232.76,2734.0,225.1929,225.2412,224.9704,225.1252,2734.0
2024-01-03 15:40:00,232.76,232.96,232.71,232.77,4844.0,225.1252,225.3186,225.0768,225.1348,4844.0
2024-01-03 15:45:00,232.77,232.88,232.69,232.72,6410.0,225.1348,225.2412,225.0575,225.0865,6410.0
2024-01-03 15:50:00,232.7,233.0,232.4,232.63,13322.0,225.0671,225.3573,224.777,224.9994,13322.0
2024-01-03 15:55:00,232.74,233.02,232.64,232.99,57006.0,225.1058,225.3766,225.0091,225.3476,57006.0
2024-01-04 09:30:00,232.78,232.78,231.46,232.11,10315.0,225.1445,225.1445,223.8678,224.4965,10315.0
2024-01-04 09:35:00,232.24,232.24,231.63,232.0,12204.0,224.6222,224.6222,224.0322,224.3901,12204.0
2024-01-04 09:40:00,232.21,232.77,232.21,232.77,12262.0,224.5932,225.1348,224.5932,225.1348,12262.0
2024-01-04 09:45:00,232.72,232.72,231.63,231.63,3444.0,225.0865,225.0865,224.0322,224.0322,3444.0
2024-01-04 09:50:00,231.84,232.4,231.78,232.24,7360.0,224.2353,224.777,224.1773,224.6222,7360.0
2024-01-04 09:55:00,232.26,232.57,232.18,232.57,1784.0,224.6416,224.9414,224.5642,224.9414,1784.0
2024-01-04 10:00:00,232.66,233.42,232.37,233.41,5726.0,225.0284,225.7635,224.748,225.7538,5726.0
2024-01-04 10:05:00,233.19,233.38,232.73,232.76,2151.0,225.5411,225.7248,225.0961,225.1252,2151.0
2024-01-04 10:10:00,232.84,232.93,232.68,232.93,3414.0,225.2025,225.2896,225.0478,225.2896,3414.0
2024-01-04 10:15:00,232.79,232.93,232.67,232.67,2133.0,225.1542,225.2896,225.0381,225.0381,2133.0
2024-01-04 10:20:00,232.78,232.78,232.28,232.33,2860.0,225.1445,225.1445,224.6609,224.7093,2860.0
2024-01-04 10:25:00,232.38,232.51,232.3,232.31,4225.0,224.7576,224.8834,224.6803,224.6899,4225.0
2024-01-04 10:30:00,232.26,232.54,232.14,232.5,3420.0,224.6416,224.9124,224.5255,224.8737,3420.0
2024-01-04 10:35:00,232.46,232.63,232.4,232.41,2834.0,224.835,224.9994,224.777,224.7866,2834.0
2024-01-04 10:40:00,232.4,232.93,232.4,232.93,1812.0,224.777,225.2896,224.777,225.2896,1812.0
2024-01-04 10:45:00,232.89,233.12,232.85,232.9,1625.0,225.2509,225.4734,225.2122,225.2606,1625.0
2024-01-04 10:50:00,232.85,233.12,232.65,233.12,3051.0,225.2122,225.4734,225.0188,225.4734,3051.0
2024-01-04 10:55:00,232.94,232.99,232.8,232.95,1699.0,225.2993,225.3476,225.1639,225.3089,1699.0
2024-01-04 11:00:00,232.81,232.98,232.6,232.69,2411.0,225.1735,225.3379,224.9704,225.0575,2411.0
2024-01-04 11:05:00,232.57,232.79,232.5,232.7,4326.0,224.9414,225.1542,224.8737,225.0671,4326.0
2024-01-04 11:10:00,232.75,233.13,232.75,232.99,3393.0,225.1155,225.483,225.1155,225.3476,3393.0
2024-01-04 11:15:00,232.87,232.93,232.68,232.69,773.0,225.2316,225.2896,225.0478,225.0575,773.0
2024-01-04 11:20:00,232.83,232.85,232.81,232.81,437.0,225.1929,225.2122,225.1735,225.1735,437.0
2024-01-04 11:25:00,232.96,233.31,232.96,233.11,2917.0,225.3186,225.6571,225.3186,225.4637,2917.0
2024-01-04 11:30:00,233.27,233.27,233.12,233.12,475.0,225.6184,225.6184,225.4734,225.4734,475.0
2024-01-04 11:35:00,233.11,233.25,233.08,233.17,1846.0,225.4637,225.5991,225.4347,225.5217,1846.0
2024-01-04 11:40:00,233.09,233.22,233.0,233.06,2544.0,225.4443,225.5701,225.3573,225.4153,2544.0
2024-01-04 11:45:00,233.07,233.09,232.91,232.99,1900.0,225.425,225.4443,225.2702,225.3476,1900.0
2024-01-04 11:50:00,232.83,232.87,232.59,232.76,4753.0,225.1929,225.2316,224.9607,225.1252,4753.0
2024-01-04 11:55:00,232.77,232.93,232.68,232.68,1218.0,225.1348,225.2896,225.0478,225.0478,1218.0
2024-01-04 12:00:00,232.66,232.66,232.27,232.27,2250.0,225.0284,225.0284,224.6512,224.6512,2250.0
2024-01-04 12:05:00,232.31,232.31,232.09,232.1,1400.0,224.6899,224.6899,224.4771,224.4868,1400.0
2024-01-04 12:10:00,232.16,232.41,232.16,232.28,5072.0,224.5448,224.7866,224.5448,224.6609,5072.0
2024-01-04 12:15:00,232.34,232.41,232.1,232.37,3403.0,224.7189,224.7866,224.4868,224.748,3403.0
2024-01-04 12:20:00,232.39,232.47,232.35,232.47,1000.0,224.7673,224.8447,224.7286,224.8447,1000.0
2024-01-04 12:25:00,232.54,232.68,232.47,232.48,2355.0,224.9124,225.0478,224.8447,224.8543,2355.0
2024-01-04 12:30:00,232.4,232.49,232.23,232.23,1533.0,224.777,224.864,224.6125,224.6125,1533.0
2024-01-04 12:35:00,232.21,232.3,232.2,232.29,508.0,224.5932,224.6803,224.5835,224.6706,508.0
2024-01-04 12:40:00,232.48,232.58,232.42,232.45,1100.0,224.8543,224.9511,224.7963,224.8253,1100.0
2024-01-04 12:45:00,232.35,232.41,232.22,232.4,804.0,224.7286,224.7866,224.6029,224.777,804.0
2024-01-04 12:50:00,232.41,232.64,232.41,232.53,1865.0,224.7866,225.0091,224.7866,224.9027,1865.0
2024-01-04 12:55:00,232.37,232.42,232.34,232.42,1309.0,224.748,224.7963,224.7189,224.7963,1309.0
2024-01-04 13:00:00,232.36,232.44,232.33,232.4,600.0,224.7383,224.8157,224.7093,224.777,600.0
2024-01-04 13:05:00,232.34,232.52,232.3,232.38,5536.0,224.7189,224.893,224.6803,224.7576,5536.0
2024-01-04 13:10:00,232.51,232.51,232.25,232.37,2151.0,224.8834,224.8834,224.6319,224.748,2151.0
2024-01-04 13:15:00,232.37,232.43,232.19,232.3,929.0,224.748,224.806,224.5739,224.6803,929.0
2024-01-04 13:20:00,232.29,232.29,232.18,232.23,904.0,224.6706,224.6706,224.5642,224.6125,904.0
2024-01-04 13:25:00,232.23,232.23,232.07,232.15,1657.0,224.6125,224.6125,224.4578,224.5352,1657.0
2024-01-04 13:30:00,232.2,232.24,232.09,232.09,3511.0,224.5835,224.6222,224.4771,224.4771,3511.0
2024-01-04 13:35:00,232.15,232.21,232.05,232.12,2337.0,224.5352,224.5932,224.4385,224.5062,2337.0
2024-01-04 13:40:00,232.11,232.35,232.11,232.25,4479.0,224.4965,224.7286,224.4965,224.6319,4479.0
2024-01-04 13:45:00,232.25,232.33,232.12,232.17,1573.0,224.6319,224.7093,224.5062,224.5545,1573.0
2024-01-04 13:50:00,232.23,232.27,232.14,232.27,1431.0,224.6125,224.6512,224.5255,224.6512,1431.0
2024-01-04 13:55:00,232.26,232.3,231.99,232.14,1666.0,224.6416,224.6803,224.3804,224.5255,1666.0
2024-01-04 14:00:00,232.05,232.25,232.05,232.13,1017.0,224.4385,224.6319,224.4385,224.5158,1017.0
2024-01-04 14:05:00,232.17,232.3,232.07,232.1,2233.0,224.5545,224.6803,224.4578,224.4868,2233.0
2024-01-04 14:10:00,232.17,232.21,232.06,232.08,2170.0,224.5545,224.5932,224.4481,224.4675,2170.0
2024-01-04 14:15:00,232.13,232.21,232.07,232.16,3925.0,224.5158,224.5932,224.4578,224.5448,3925.0
2024-01-04 14:20:00,232.17,232.23,232.09,232.12,2616.0,224.5545,224.6125,224.4771,224.5062,2616.0
2024-01-04 14:25:00,232.03,232.21,231.97,232.21,1821.0,224.4191,224.5932,224.3611,224.5932,1821.0
2024-01-04 14:30:00,232.06,232.1,231.98,232.1,2177.0,224.4481,224.4868,224.3708,224.4868,2177.0
2024-01-04 14:35:00,232.09,232.1,231.94,231.94,2208.0,224.4771,224.4868,224.3321,224.3321,2208.0
2024-01-04 14:40:00,231.87,231.9,231.59,231.61,3329.0,224.2644,224.2934,223.9935,224.0129,3329.0
2024-01-04 14:45:00,231.7,231.99,231.59,231.99,2643.0,224.0999,224.3804,223.9935,224.3804,2643.0
2024-01-04 14:50:00,232.19,232.23,232.08,232.09,810.0,224.5739,224.6125,224.4675,224.4771,810.0
2024-01-04 14:55:00,232.02,232.17,231.95,232.06,5829.0,224.4094,224.5545,224.3417,224.4481,5829.0
2024-01-04 15:00:00,231.97,232.02,231.81,231.83,3718.0,224.3611,224.4094,224.2063,224.2257,3718.0
2024-01-04 15:05:00,231.9,232.32,231.89,232.32,4933.0,224.2934,224.6996,224.2837,224.6996,4933.0
2024-01-04 15:10:00,232.22,232.29,232.13,232.24,1574.0,224.6029,224.6706,224.5158,224.6222,1574.0
2024-01-04 15:15:00,232.27,232.27,231.98,232.21,3447.0,224.6512,224.6512,224.3708,224.5932,3447.0
2024-01-04 15:20:00,232.17,232.21,231.88,232.04,2126.0,224.5545,224.5932,224.274,224.4288,2126.0
2024-01-04 15:25:00,232.12,232.19,232.04,232.14,2601.0,224.5062,224.5739,224.4288,224.5255,2601.0
2024-01-04 15:30:00,232.19,232.46,232.18,232.46,2356.0,224.5739,224.835,224.5642,224.835,2356.0
2024-01-04 15:35:00,232.37,232.42,232.11,232.29,6592.0,224.748,224.7963,224.4965,224.6706,6592.0
2024-01-04 15:40:00,232.36,232.58,232.23,232.28,9680.0,224.7383,224.9511,224.6125,224.6609,9680.0
2024-01-04 15:45:00,232.29,232.29,231.74,231.75,14363.0,224.6706,224.6706,224.1386,224.1483,14363.0
2024-01-04 15:50:00,231.67,231.76,231.02,231.3,25923.0,224.0709,224.158,223.4422,223.7131,25923.0
2024-01-04 15:55:00,231.32,231.48,230.84,231.13,111813.0,223.7324,223.8872,223.2681,223.5486,111813.0
2024-01-05 09:30:00,231.08,231.17,230.83,231.17,6659.0,223.5003,223.5873,223.2585,223.5873,6659.0
2024-01-05 09:35:00,231.17,231.17,230.05,230.14,1090.0,223.5873,223.5873,222.5041,222.5911,1090.0
2024-01-05 09:40:00,230.01,230.33,230.01,230.07,908.0,222.4654,222.7749,222.4654,222.5234,908.0
2024-01-05 09:45:00,230.33,230.5,230.0,230.03,4953.0,222.7749,222.9393,222.4557,222.4847,4953.0
2024-01-05 09:50:00,230.02,230.09,229.62,230.0,18365.0,222.475,222.5427,222.0882,222.4557,18365.0
2024-01-05 09:55:00,230.04,230.19,229.81,229.82,5132.0,222.4944,222.6395,222.2719,222.2816,5132.0
2024-01-05 10:00:00,229.89,231.04,229.85,230.93,7741.0,222.3493,223.4616,222.3106,223.3552,7741.0
2024-01-05 10:05:00,231.11,231.69,231.0,231.54,12033.0,223.5293,224.0903,223.4229,223.9452,12033.0
2024-01-05 10:10:00,231.5,231.91,230.91,230.91,8768.0,223.9065,224.303,223.3358,223.3358,8768.0
2024-01-05 10:15:00,230.84,230.89,230.63,230.84,7357.0,223.2681,223.3165,223.065,223.2681,7357.0
2024-01-05 10:20:00,230.83,230.89,230.62,230.81,3591.0,223.2585,223.3165,223.0554,223.2391,3591.0
2024-01-05 10:25:00,230.65,230.78,230.44,230.52,1903.0,223.0844,223.2101,222.8813,222.9586,1903.0
2024-01-05 10:30:00,230.51,230.63,230.32,230.4,6456.0,222.949,223.065,222.7652,222.8426,6456.0
2024-01-05 10:35:00,230.24,230.4,230.06,230.12,3546.0,222.6878,222.8426,222.5137,222.5718,3546.0
2024-01-05 10:40:00,230.07,230.35,230.02,230.24,6662.0,222.5234,222.7942,222.475,222.6878,6662.0
2024-01-05 10:45:00,230.25,230.32,230.06,230.06,4396.0,222.6975,222.7652,222.5137,222.5137,4396.0
2024-01-05 10:50:00,229.99,230.82,229.89,230.75,4042.0,222.446,223.2488,222.3493,223.1811,4042.0
2024-01-05 10:55:00,230.76,230.99,230.59,230.64,3338.0,223.1908,223.4132,223.0263,223.0747,3338.0
2024-01-05 11:00:00,230.76,230.89,230.68,230.68,3210.0,223.1908,223.3165,223.1134,223.1134,3210.0
2024-01-05 11:05:00,230.66,230.76,230.09,230.3,7768.0,223.094,223.1908,222.5427,222.7459,7768.0
2024-01-05 11:10:00,230.29,230.42,230.06,230.42,3044.0,222.7362,222.8619,222.5137,222.8619,3044.0
2024-01-05 11:15:00,230.5,230.55,229.66,229.77,4751.0,222.9393,222.9877,222.1268,222.2332,4751.0
2024-01-05 11:20:00,229.69,229.76,229.45,229.48,7092.0,222.1559,222.2236,221.9237,221.9528,7092.0
2024-01-05 11:25:00,229.46,229.56,229.19,229.33,9696.0,221.9334,222.0301,221.6723,221.8077,9696.0
2024-01-05 11:30:00,229.32,229.6,229.31,229.35,7646.0,221.798,222.0688,221.7883,221.827,7646.0
2024-01-05 11:35:00,229.34,229.35,229.1,229.14,3800.0,221.8173,221.827,221.5852,221.6239,3800.0
2024-01-05 11:40:00,229.19,229.38,229.08,229.37,1201.0,221.6723,221.856,221.5659,221.8464,1201.0
2024-01-05 11:45:00,229.51,229.6,229.44,229.48,800.0,221.9818,222.0688,221.9141,221.9528,800.0
2024-01-05 11:50:00,229.43,229.52,229.43,229.49,1865.0,221.9044,221.9914,221.9044,221.9624,1865.0
2024-01-05 11:55:00,229.44,229.44,229.15,229.15,3659.0,221.9141,221.9141,221.6336,221.6336,3659.0
2024-01-05 12:00:00,229.22,229.31,229.15,229.17,6092.0,221.7013,221.7883,221.6336,221.6529,6092.0
2024-01-05 12:05:00,229.09,229.41,228.83,228.85,8592.0,221.5755,221.885,221.3241,221.3434,8592.0
2024-01-05 12:10:00,228.78,229.04,228.68,229.03,1648.0,221.2757,221.5272,221.179,221.5175,1648.0
2024-01-05 12:15:00,229.12,229.23,228.93,228.93,3256.0,221.6046,221.711,221.4208,221.4208,3256.0
2024-01-05 12:20:00,229.03,229.17,228.91,228.94,2327.0,221.5175,221.6529,221.4015,221.4305,2327.0
2024-01-05 12:25:00,228.99,229.01,228.88,228.9,4628.0,221.4788,221.4982,221.3724,221.3918,4628.0
2024-01-05 12:30:00,228.9,229.01,228.62,228.62,7160.0,221.3918,221.4982,221.121,221.121,7160.0
2024-01-05 12:35:00,228.73,229.15,228.73,229.08,3485.0,221.2274,221.6336,221.2274,221.5659,3485.0
2024-01-05 12:40:00,229.0,229.16,228.99,229.13,4460.0,221.4885,221.6432,221.4788,221.6142,4460.0
2024-01-05 12:45:00,229.27,229.27,229.05,229.18,1095.0,221.7496,221.7496,221.5369,221.6626,1095.0
2024-01-05 12:50:00,229.13,229.58,229.13,229.47,1971.0,221.6142,222.0495,221.6142,221.9431,1971.0
2024-01-05 12:55:00,229.47,229.47,229.35,229.35,300.0,221.9431,221.9431,221.827,221.827,300.0
2024-01-05 13:00:00,229.32,229.32,229.06,229.07,4191.0,221.798,221.798,221.5465,221.5562,4191.0
2024-01-05 13:05:00,229.09,229.1,228.99,229.05,400.0,221.5755,221.5852,221.4788,221.5369,400.0
2024-01-05 13:10:00,228.99,229.1,228.9,228.9,6555.0,221.4788,221.5852,221.3918,221.3918,6555.0
2024-01-05 13:15:00,228.9,229.04,228.88,228.98,1903.0,221.3918,221.5272,221.3724,221.4692,1903.0
2024-01-05 13:20:00,229.0,229.04,228.89,228.91,1247.0,221.4885,221.5272,221.3821,221.4015,1247.0
2024-01-05 13:25:00,229.08,229.42,229.01,229.42,8058.0,221.5659,221.8947,221.4982,221.8947,8058.0
2024-01-05 13:30:00,229.64,229.73,229.35,229.56,4279.0,222.1075,222.1946,221.827,222.0301,4279.0
2024-01-05 13:35:00,229.53,229.93,229.53,229.82,3221.0,222.0011,222.388,222.0011,222.2816,3221.0
2024-01-05 13:40:00,229.88,229.95,229.55,229.67,10027.0,222.3396,222.4073,222.0205,222.1365,10027.0
2024-01-05 13:45:00,229.65,229.73,229.57,229.68,10707.0,222.1172,222.1946,222.0398,222.1462,10707.0
2024-01-05 13:50:00,229.72,229.8,229.54,229.64,9948.0,222.1849,222.2623,222.0108,222.1075,9948.0
2024-01-05 13:55:00,229.64,229.8,229.53,229.7,5038.0,222.1075,222.2623,222.0011,222.1655,5038.0
2024-01-05 14:00:00,229.71,229.78,229.56,229.77,4769.0,222.1752,222.2429,222.0301,222.2332,4769.0
2024-01-05 14:05:00,229.79,229.93,229.78,229.86,3623.0,222.2526,222.388,222.2429,222.3203,3623.0
2024-01-05 14:10:00,229.85,230.05,229.81,229.92,4927.0,222.3106,222.5041,222.2719,222.3783,4927.0
2024-01-05 14:15:00,229.92,229.95,229.72,229.77,4099.0,222.3783,222.4073,222.1849,222.2332,4099.0
2024-01-05 14:20:00,229.68,229.88,229.68,229.8,5058.0,222.1462,222.3396,222.1462,222.2623,5058.0
2024-01-05 14:25:00,229.75,229.8,229.63,229.63,2203.0,222.2139,222.2623,222.0978,222.0978,2203.0
2024-01-05 14:30:00,229.63,229.77,229.61,229.62,4038.0,222.0978,222.2332,222.0785,222.0882,4038.0
2024-01-05 14:35:00,229.66,229.75,229.6,229.7,3762.0,222.1268,222.2139,222.0688,222.1655,3762.0
2024-01-05 14:40:00,229.56,229.56,229.17,229.21,4144.0,222.0301,222.0301,221.6529,221.6916,4144.0
2024-01-05 14:45:00,229.19,229.21,228.86,228.86,5215.0,221.6723,221.6916,221.3531,221.3531,5215.0
2024-01-05 14:50:00,228.92,228.92,228.54,228.59,6393.0,221.4111,221.4111,221.0436,221.0919,6393.0
2024-01-05 14:55:00,228.58,228.75,228.44,228.52,13592.0,221.0823,221.2467,220.9469,221.0242,13592.0
2024-01-05 15:00:00,228.55,228.69,228.48,228.68,20478.0,221.0533,221.1887,220.9856,221.179,20478.0
2024-01-05 15:05:00,228.62,228.75,228.56,228.62,9034.0,221.121,221.2467,221.0629,221.121,9034.0
2024-01-05 15:10:00,228.61,228.94,228.57,228.84,8015.0,221.1113,221.4305,221.0726,221.3337,8015.0
2024-01-05 15:15:00,228.8,228.9,228.57,228.62,8247.0,221.2951,221.3918,221.0726,221.121,8247.0
2024-01-05 15:20:00,228.59,228.85,228.59,228.66,5609.0,221.0919,221.3434,221.0919,221.1597,5609.0
2024-01-05 15:25:00,228.66,228.83,228.57,228.78,10473.0,221.1597,221.3241,221.0726,221.2757,10473.0
2024-01-05 15:30:00,228.77,228.8,228.58,228.67,8490.0,221.266,221.2951,221.0823,221.1693,8490.0
2024-01-05 15:35:00,228.64,228.81,228.58,228.64,12376.0,221.1403,221.3047,221.0823,221.1403,12376.0
2024-01-05 15:40:00,228.62,228.71,228.55,228.69,20904.0,221.121,221.208,221.0533,221.1887,20904.0
2024-01-05 15:45:00,228.7,228.84,228.5,228.7,25127.0,221.1983,221.3337,221.0049,221.1983,25127.0
2024-01-05 15:50:00,228.73,229.01,228.67,229.01,39554.0,221.2274,221.4982,221.1693,221.4982,39554.0
2024-01-05 15:55:00,229.01,229.13,228.7,228.9,116858.0,221.4982,221.6142,221.1983,221.3918,116858.0
2024-01-08 09:30:00,228.57,228.89,228.26,228.46,8863.0,221.0726,221.3821,220.7728,220.9662,8863.0
2024-01-08 09:35:00,228.29,228.36,227.17,227.17,5100.0,220.8018,220.8695,219.7185,219.7185,5100.0
2024-01-08 09:40:00,227.52,227.97,226.14,226.14,23729.0,220.057,220.4923,218.7223,218.7223,23729.0
2024-01-08 09:45:00,226.21,227.56,226.08,227.56,9610.0,218.79,220.0957,218.6643,220.0957,9610.0
2024-01-08 09:50:00,227.93,228.3,227.79,227.81,4392.0,220.4536,220.8115,220.3182,220.3375,4392.0
2024-01-08 09:55:00,227.66,228.67,227.66,228.67,4814.0,220.1925,221.1693,220.1925,221.1693,4814.0
2024-01-08 10:00:00,228.58,228.74,228.05,228.31,7854.0,221.0823,221.237,220.5697,220.8211,7854.0
2024-01-08 10:05:00,228.35,228.5,227.97,227.97,4180.0,220.8598,221.0049,220.4923,220.4923,4180.0
2024-01-08 10:10:00,228.01,228.22,227.8,227.88,11960.0,220.531,220.7341,220.3279,220.4052,11960.0
2024-01-08 10:15:00,227.88,228.37,227.87,228.22,13047.0,220.4052,220.8792,220.3956,220.7341,13047.0
2024-01-08 10:20:00,228.31,228.5,228.3,228.41,2764.0,220.8211,221.0049,220.8115,220.9179,2764.0
2024-01-08 10:25:00,228.41,228.43,228.32,228.39,1800.0,220.9179,220.9372,220.8308,220.8985,1800.0
2024-01-08 10:30:00,228.39,228.8,228.39,228.72,4883.0,220.8985,221.2951,220.8985,221.2177,4883.0
2024-01-08 10:35:00,228.66,228.79,228.56,228.79,2769.0,221.1597,221.2854,221.0629,221.2854,2769.0
2024-01-08 10:40:00,228.68,228.87,228.6,228.87,3383.0,221.179,221.3628,221.1016,221.3628,3383.0
2024-01-08 10:45:00,228.82,228.82,228.54,228.65,4620.0,221.3144,221.3144,221.0436,221.15,4620.0
2024-01-08 10:50:00,228.72,228.72,228.29,228.34,7249.0,221.2177,221.2177,220.8018,220.8501,7249.0
2024-01-08 10:55:00,228.34,228.51,228.34,228.47,6160.0,220.8501,221.0146,220.8501,220.9759,6160.0
2024-01-08 11:00:00,228.47,228.47,228.32,228.32,5816.0,220.9759,220.9759,220.8308,220.8308,5816.0
2024-01-08 11:05:00,228.38,228.55,228.38,228.55,2532.0,220.8888,221.0533,220.8888,221.0533,2532.0
2024-01-08 11:10:00,228.56,228.77,228.31,228.77,5476.0,221.0629,221.266,220.8211,221.266,5476.0
2024-01-08 11:15:00,228.6,228.75,228.52,228.63,2944.0,221.1016,221.2467,221.0242,221.1306,2944.0
2024-01-08 11:20:00,228.72,228.97,228.64,228.65,5033.0,221.2177,221.4595,221.1403,221.15,5033.0
2024-01-08 11:25:00,228.7,228.85,228.56,228.74,2840.0,221.1983,221.3434,221.0629,221.237,2840.0
2024-01-08 11:30:00,228.87,228.87,228.65,228.66,4479.0,221.3628,221.3628,221.15,221.1597,4479.0
2024-01-08 11:35:00,228.72,228.72,228.57,228.57,1568.0,221.2177,221.2177,221.0726,221.0726,1568.0
2024-01-08 11:40:00,228.7,228.7,228.52,228.53,2822.0,221.1983,221.1983,221.0242,221.0339,2822.0
2024-01-08 11:45:00,228.57,228.65,228.47,228.55,2014.0,221.0726,221.15,220.9759,221.0533,2014.0
2024-01-08 11:50:00,228.47,228.47,228.33,228.46,2095.0,220.9759,220.9759,220.8405,220.9662,2095.0
2024-01-08 11:55:00,228.43,228.57,228.35,228.49,2636.0,220.9372,221.0726,220.8598,220.9952,2636.0
2024-01-08 12:00:00,228.58,228.6,228.47,228.57,1886.0,221.0823,221.1016,220.9759,221.0726,1886.0
2024-01-08 12:05:00,228.55,228.74,228.54,228.74,3632.0,221.0533,221.237,221.0436,221.237,3632.0
2024-01-08 12:10:00,228.67,228.69,228.6,228.61,1322.0,221.1693,221.1887,221.1016,221.1113,1322.0
2024-01-08 12:15:00,228.68,228.79,228.55,228.56,2506.0,221.179,221.2854,221.0533,221.0629,2506.0
2024-01-08 12:20:00,228.52,228.57,228.21,228.42,4139.0,221.0242,221.0726,220.7244,220.9275,4139.0
2024-01-08 12:25:00,228.44,228.46,228.41,228.44,3009.0,220.9469,220.9662,220.9179,220.9469,3009.0
2024-01-08 12:30:00,228.47,228.63,228.46,228.6,3072.0,220.9759,221.1306,220.9662,221.1016,3072.0
2024-01-08 12:35:00,228.57,228.83,228.57,228.76,3624.0,221.0726,221.3241,221.0726,221.2564,3624.0
2024-01-08 12:40:00,228.78,228.87,228.62,228.76,3562.0,221.2757,221.3628,221.121,221.2564,3562.0
2024-01-08 12:45:00,228.71,228.73,228.65,228.7,575.0,221.208,221.2274,221.15,221.1983,575.0
2024-01-08 12:50:00,228.62,228.67,228.52,228.61,3907.0,221.121,221.1693,221.0242,221.1113,3907.0
2024-01-08 12:55:00,228.61,228.64,228.46,228.49,1945.0,221.1113,221.1403,220.9662,220.9952,1945.0
2024-01-08 13:00:00,228.53,228.62,228.53,228.62,1300.0,221.0339,221.121,221.0339,221.121,1300.0
2024-01-08 13:05:00,228.69,228.85,228.63,228.64,2840.0,221.1887,221.3434,221.1306,221.1403,2840.0
2024-01-08 13:10:00,228.59,228.59,228.53,228.58,1308.0,221.0919,221.0919,221.0339,221.0823,1308.0
2024-01-08 13:15:00,228.52,228.64,228.46,228.64,3071.0,221.0242,221.1403,220.9662,221.1403,3071.0
2024-01-08 13:20:00,228.53,228.7,228.53,228.65,1000.0,221.0339,221.1983,221.0339,221.15,1000.0
2024-01-08 13:25:00,228.65,228.67,228.44,228.67,2177.0,221.15,221.1693,220.9469,221.1693,2177.0
2024-01-08 13:30:00,228.69,228.92,228.68,228.83,2385.0,221.1887,221.4111,221.179,221.3241,2385.0
2024-01-08 13:35:00,228.73,228.77,228.65,228.68,1110.0,221.2274,221.266,221.15,221.179,1110.0
2024-01-08 13:40:00,228.66,228.77,228.51,228.75,6745.0,221.1597,221.266,221.0146,221.2467,6745.0
2024-01-08 13:45:00,228.75,229.01,228.74,229.0,3602.0,221.2467,221.4982,221.237,221.4885,3602.0
2024-01-08 13:50:00,228.94,229.04,228.85,228.95,2685.0,221.4305,221.5272,221.3434,221.4401,2685.0
2024-01-08 13:55:00,228.98,228.98,228.81,228.84,3905.0,221.4692,221.4692,221.3047,221.3337,3905.0
2024-01-08 14:00:00,228.78,229.08,228.78,229.01,12414.0,221.2757,221.5659,221.2757,221.4982,12414.0
2024-01-08 14:05:00,228.94,229.16,228.94,229.05,4599.0,221.4305,221.6432,221.4305,221.5369,4599.0
2024-01-08 14:10:00,229.06,229.18,229.04,229.06,11243.0,221.5465,221.6626,221.5272,221.5465,11243.0
2024-01-08 14:15:00,229.04,229.14,228.99,229.13,15017.0,221.5272,221.6239,221.4788,221.6142,15017.0
2024-01-08 14:20:00,229.13,229.13,228.98,229.08,12960.0,221.6142,221.6142,221.4692,221.5659,12960.0
2024-01-08 14:25:00,229.11,229.34,229.1,229.2,13856.0,221.5949,221.8173,221.5852,221.6819,13856.0
2024-01-08 14:30:00,229.29,229.47,229.15,229.19,16619.0,221.769,221.9431,221.6336,221.6723,16619.0
2024-01-08 14:35:00,229.19,229.19,228.95,229.09,8369.0,221.6723,221.6723,221.4401,221.5755,8369.0
2024-01-08 14:40:00,229.09,229.21,229.09,229.1,9869.0,221.5755,221.6916,221.5755,221.5852,9869.0
2024-01-08 14:45:00,229.07,229.15,229.06,229.11,1800.0,221.5562,221.6336,221.5465,221.5949,1800.0
2024-01-08 14:50:00,229.04,229.15,228.95,229.12,5377.0,221.5272,221.6336,221.4401,221.6046,5377.0
2024-01-08 14:55:00,229.06,229.42,229.01,229.18,9720.0,221.5465,221.8947,221.4982,221.6626,9720.0
2024-01-08 15:00:00,229.15,229.16,229.03,229.1,16457.0,221.6336,221.6432,221.5175,221.5852,16457.0
2024-01-08 15:05:00,229.04,229.14,229.0,229.09,4604.0,221.5272,221.6239,221.4885,221.5755,4604.0
2024-01-08 15:10:00,229.06,229.06,228.65,228.73,14690.0,221.5465,221.5465,221.15,221.2274,14690.0
2024-01-08 15:15:00,228.74,228.95,228.74,228.95,3294.0,221.237,221.4401,221.237,221.4401,3294.0
2024-01-08 15:20:00,228.93,228.95,228.86,228.92,6558.0,221.4208,221.4401,221.3531,221.4111,6558.0
2024-01-08 15:25:00,228.92,228.96,228.81,228.93,11273.0,221.4111,221.4498,221.3047,221.4208,11273.0
2024-01-08 15:30:00,228.87,229.09,228.79,229.09,26379.0,221.3628,221.5755,221.2854,221.5755,26379.0
2024-01-08 15:35:00,229.15,229.28,228.81,229.2,21420.0,221.6336,221.7593,221.3047,221.6819,21420.0
2024-01-08 15:40:00,229.21,229.39,229.04,229.12,45295.0,221.6916,221.8657,221.5272,221.6046,45295.0
2024-01-08 15:45:00,229.14,229.4,229.05,229.18,21413.0,221.6239,221.8754,221.5369,221.6626,21413.0
2024-01-08 15:50:00,229.28,229.95,229.25,229.67,20093.0,221.7593,222.4073,221.7303,222.1365,20093.0
2024-01-08 15:55:00,229.67,229.83,229.31,229.63,88154.0,222.1365,222.2913,221.7883,222.0978,88154.0
2024-01-09 09:30:00,227.98,228.12,227.04,227.28,7816.0,220.502,220.6374,219.5928,219.8249,7816.0
2024-01-09 09:35:00,228.02,228.41,227.45,228.05,4199.0,220.5406,220.9179,219.9893,220.5697,4199.0
2024-01-09 09:40:00,228.77,228.77,227.42,227.75,6876.0,221.266,221.266,219.9603,220.2795,6876.0
2024-01-09 09:45:00,227.45,227.77,227.26,227.65,5271.0,219.9893,220.2988,219.8056,220.1828,5271.0
2024-01-09 09:50:00,227.73,227.76,227.35,227.63,3573.0,220.2602,220.2892,219.8926,220.1634,3573.0
2024-01-09 09:55:00,227.65,227.65,227.18,227.19,7141.0,220.1828,220.1828,219.7282,219.7379,7141.0
2024-01-09 10:00:00,227.3,227.48,227.18,227.44,4019.0,219.8443,220.0184,219.7282,219.9797,4019.0
2024-01-09 10:05:00,227.53,227.79,227.13,227.15,4871.0,220.0667,220.3182,219.6798,219.6992,4871.0
2024-01-09 10:10:00,227.19,227.45,226.87,227.36,9275.0,219.7379,219.9893,219.4284,219.9023,9275.0
2024-01-09 10:15:00,227.36,227.45,227.26,227.32,5944.0,219.9023,219.9893,219.8056,219.8636,5944.0
2024-01-09 10:20:00,227.27,227.28,226.99,227.02,2718.0,219.8152,219.8249,219.5444,219.5734,2718.0
2024-01-09 10:25:00,226.99,227.44,226.91,227.43,8066.0,219.5444,219.9797,219.4671,219.97,8066.0
2024-01-09 10:30:00,227.21,227.55,227.21,227.42,4646.0,219.7572,220.0861,219.7572,219.9603,4646.0
2024-01-09 10:35:00,227.56,227.61,226.99,227.05,6364.0,220.0957,220.1441,219.5444,219.6025,6364.0
2024-01-09 10:40:00,226.97,227.13,226.94,226.97,4532.0,219.5251,219.6798,219.4961,219.5251,4532.0
2024-01-09 10:45:00,226.96,227.13,226.75,226.75,5463.0,219.5154,219.6798,219.3123,219.3123,5463.0
2024-01-09 10:50:00,226.79,226.8,226.62,226.71,4447.0,219.351,219.3607,219.1866,219.2736,4447.0
2024-01-09 10:55:00,226.71,226.78,226.39,226.44,9118.0,219.2736,219.3413,218.9641,219.0125,9118.0
2024-01-09 11:00:00,226.45,226.61,226.4,226.54,6027.0,219.0221,219.1769,218.9738,219.1092,6027.0
2024-01-09 11:05:00,226.58,226.58,226.25,226.28,8267.0,219.1479,219.1479,218.8287,218.8577,8267.0
2024-01-09 11:10:00,226.33,226.44,226.28,226.36,10365.0,218.9061,219.0125,218.8577,218.9351,10365.0
2024-01-09 11:15:00,226.34,226.63,226.26,226.59,10436.0,218.9157,219.1962,218.8384,219.1575,10436.0
2024-01-09 11:20:00,226.59,226.71,226.54,226.63,12047.0,219.1575,219.2736,219.1092,219.1962,12047.0
2024-01-09 11:25:00,226.63,226.67,226.46,226.54,4824.0,219.1962,219.2349,219.0318,219.1092,4824.0
2024-01-09 11:30:00,226.55,226.84,226.55,226.81,5128.0,219.1189,219.3993,219.1189,219.3703,5128.0
2024-01-09 11:35:00,226.81,226.82,226.62,226.7,16327.0,219.3703,219.38,219.1866,219.2639,16327.0
2024-01-09 11:40:00,226.71,227.0,226.66,226.93,4127.0,219.2736,219.5541,219.2253,219.4864,4127.0
2024-01-09 11:45:00,227.0,227.2,226.91,227.11,5332.0,219.5541,219.7475,219.4671,219.6605,5332.0
2024-01-09 11:50:00,227.23,227.49,227.19,227.34,2800.0,219.7766,220.028,219.7379,219.8829,2800.0
2024-01-09 11:55:00,227.38,227.71,227.37,227.66,3586.0,219.9216,220.2408,219.912,220.1925,3586.0
2024-01-09 12:00:00,227.61,227.69,227.44,227.69,1603.0,220.1441,220.2215,219.9797,220.2215,1603.0
2024-01-09 12:05:00,227.78,227.89,227.57,227.89,3131.0,220.3085,220.4149,220.1054,220.4149,3131.0
2024-01-09 12:10:00,227.97,228.2,227.83,228.05,3265.0,220.4923,220.7147,220.3569,220.5697,3265.0
2024-01-09 12:15:00,228.05,228.12,227.94,228.0,2030.0,220.5697,220.6374,220.4633,220.5213,2030.0
2024-01-09 12:20:00,228.0,228.48,227.99,228.28,8557.0,220.5213,220.9856,220.5116,220.7921,8557.0
2024-01-09 12:25:00,228.37,228.38,228.18,228.21,2752.0,220.8792,220.8888,220.6954,220.7244,2752.0
2024-01-09 12:30:00,228.25,228.25,227.91,227.92,3505.0,220.7631,220.7631,220.4343,220.4439,3505.0
2024-01-09 12:35:00,227.97,227.99,227.81,227.92,2794.0,220.4923,220.5116,220.3375,220.4439,2794.0
2024-01-09 12:40:00,227.98,227.98,227.89,227.96,543.0,220.502,220.502,220.4149,220.4826,543.0
2024-01-09 12:45:00,228.0,228.02,227.72,227.76,1850.0,220.5213,220.5406,220.2505,220.2892,1850.0
2024-01-09 12:50:00,227.86,227.95,227.74,227.86,1693.0,220.3859,220.4729,220.2698,220.3859,1693.0
2024-01-09 12:55:00,227.78,227.83,227.72,227.72,1540.0,220.3085,220.3569,220.2505,220.2505,1540.0
2024-01-09 13:00:00,227.71,228.04,227.71,228.04,2900.0,220.2408,220.56,220.2408,220.56,2900.0
2024-01-09 13:05:00,228.03,228.03,227.72,227.78,2204.0,220.5503,220.5503,220.2505,220.3085,2204.0
2024-01-09 13:10:00,227.8,227.92,227.76,227.92,2029.0,220.3279,220.4439,220.2892,220.4439,2029.0
2024-01-09 13:15:00,227.84,227.87,227.77,227.87,535.0,220.3665,220.3956,220.2988,220.3956,535.0
2024-01-09 13:20:00,227.87,227.89,227.59,227.59,2659.0,220.3956,220.4149,220.1247,220.1247,2659.0
2024-01-09 13:25:00,227.54,227.63,227.46,227.51,2315.0,220.0764,220.1634,219.999,220.0474,2315.0
2024-01-09 13:30:00,227.56,227.57,227.25,227.25,5295.0,220.0957,220.1054,219.7959,219.7959,5295.0
2024-01-09 13:35:00,227.3,227.56,227.29,227.46,1311.0,219.8443,220.0957,219.8346,219.999,1311.0
2024-01-09 13:40:00,227.46,227.51,227.32,227.32,1827.0,219.999,220.0474,219.8636,219.8636,1827.0
2024-01-09 13:45:00,227.36,227.55,227.36,227.49,2823.0,219.9023,220.0861,219.9023,220.028,2823.0
2024-01-09 13:50:00,227.55,227.84,227.55,227.84,2311.0,220.0861,220.3665,220.0861,220.3665,2311.0
2024-01-09 13:55:00,227.76,227.85,227.69,227.73,1325.0,220.2892,220.3762,220.2215,220.2602,1325.0
2024-01-09 14:00:00,227.66,227.67,227.52,227.52,2393.0,220.1925,220.2021,220.057,220.057,2393.0
2024-01-09 14:05:00,227.51,227.7,227.51,227.65,1578.0,220.0474,220.2311,220.0474,220.1828,1578.0
2024-01-09 14:10:00,227.71,227.75,227.36,227.39,8045.0,220.2408,220.2795,219.9023,219.9313,8045.0
2024-01-09 14:15:00,227.33,227.41,227.21,227.29,3203.0,219.8733,219.9507,219.7572,219.8346,3203.0
2024-01-09 14:20:00,227.38,227.4,227.22,227.27,2666.0,219.9216,219.941,219.7669,219.8152,2666.0
2024-01-09 14:25:00,227.18,227.18,226.78,226.94,8298.0,219.7282,219.7282,219.3413,219.4961,8298.0
2024-01-09 14:30:00,226.92,227.2,226.92,227.2,7302.0,219.4767,219.7475,219.4767,219.7475,7302.0
2024-01-09 14:35:00,227.13,227.2,227.05,227.18,7718.0,219.6798,219.7475,219.6025,219.7282,7718.0
2024-01-09 14:40:00,227.08,227.12,226.98,227.12,4146.0,219.6315,219.6702,219.5348,219.6702,4146.0
2024-01-09 14:45:00,227.18,227.6,227.1,227.49,1746.0,219.7282,220.1344,219.6508,220.028,1746.0
2024-01-09 14:50:00,227.48,227.7,227.34,227.7,5803.0,220.0184,220.2311,219.8829,220.2311,5803.0
2024-01-09 14:55:00,227.62,227.71,227.51,227.6,2023.0,220.1538,220.2408,220.0474,220.1344,2023.0
2024-01-09 15:00:00,227.6,227.67,227.54,227.66,4541.0,220.1344,220.2021,220.0764,220.1925,4541.0
2024-01-09 15:05:00,227.68,227.68,227.34,227.46,4745.0,220.2118,220.2118,219.8829,219.999,4745.0
2024-01-09 15:10:00,227.54,227.69,227.5,227.5,8801.0,220.0764,220.2215,220.0377,220.0377,8801.0
2024-01-09 15:15:00,227.49,227.55,227.39,227.45,10319.0,220.028,220.0861,219.9313,219.9893,10319.0
2024-01-09 15:20:00,227.45,227.71,227.42,227.5,2952.0,219.9893,220.2408,219.9603,220.0377,2952.0
2024-01-09 15:25:00,227.5,227.68,227.5,227.58,2859.0,220.0377,220.2118,220.0377,220.1151,2859.0
2024-01-09 15:30:00,227.64,227.88,227.55,227.84,5213.0,220.1731,220.4052,220.0861,220.3665,5213.0
2024-01-09 15:35:00,227.94,228.24,227.93,228.24,3369.0,220.4633,220.7534,220.4536,220.7534,3369.0
2024-01-09 15:40:00,228.19,228.22,228.07,228.19,9064.0,220.7051,220.7341,220.589,220.7051,9064.0
2024-01-09 15:45:00,228.17,228.18,227.8,227.88,16748.0,220.6857,220.6954,220.3279,220.4052,16748.0
2024-01-09 15:50:00,227.91,228.17,227.84,228.04,21366.0,220.4343,220.6857,220.3665,220.56,21366.0
2024-01-09 15:55:00,228.08,228.29,227.48,227.5,90660.0,220.5987,220.8018,220.0184,220.0377,90660.0
2024-01-10 09:30:00,227.02,227.02,226.56,226.56,4855.0,219.5734,219.5734,219.1285,219.1285,4855.0
2024-01-10 09:35:00,227.81,227.81,227.03,227.74,2189.0,220.3375,220.3375,219.5831,220.2698,2189.0
2024-01-10 09:40:00,227.25,227.57,227.02,227.52,7562.0,219.7959,220.1054,219.5734,220.057,7562.0
2024-01-10 09:45:00,227.59,227.59,226.67,227.03,2652.0,220.1247,220.1247,219.2349,219.5831,2652.0
2024-01-10 09:50:00,226.81,226.92,226.73,226.91,2346.0,219.3703,219.4767,219.293,219.4671,2346.0
2024-01-10 09:55:00,226.88,227.72,226.87,227.72,2761.0,219.438,220.2505,219.4284,220.2505,2761.0
2024-01-10 10:00:00,227.72,227.72,227.03,227.19,3414.0,220.2505,220.2505,219.5831,219.7379,3414.0
2024-01-10 10:05:00,227.06,227.16,226.73,226.79,4082.0,219.6121,219.7089,219.293,219.351,4082.0
2024-01-10 10:10:00,226.59,226.99,226.57,226.99,3255.0,219.1575,219.5444,219.1382,219.5444,3255.0
2024-01-10 10:15:00,227.02,227.02,226.35,226.36,5288.0,219.5734,219.5734,218.9254,218.9351,5288.0
2024-01-10 10:20:00,226.28,226.86,226.28,226.42,3712.0,218.8577,219.4187,218.8577,218.9931,3712.0
2024-01-10 10:25:00,226.5,226.58,226.35,226.45,2581.0,219.0705,219.1479,218.9254,219.0221,2581.0
2024-01-10 10:30:00,226.55,226.9,226.42,226.9,2935.0,219.1189,219.4574,218.9931,219.4574,2935.0
2024-01-10 10:35:00,226.94,227.12,226.85,226.97,1804.0,219.4961,219.6702,219.409,219.5251,1804.0
2024-01-10 10:40:00,226.95,227.24,226.85,227.09,9125.0,219.5057,219.7862,219.409,219.6411,9125.0
2024-01-10 10:45:00,227.11,227.53,227.11,227.52,6545.0,219.6605,220.0667,219.6605,220.057,6545.0
2024-01-10 10:50:00,227.24,227.38,227.08,227.19,3161.0,219.7862,219.9216,219.6315,219.7379,3161.0
2024-01-10 10:55:00,227.12,227.29,227.05,227.06,1960.0,219.6702,219.8346,219.6025,219.6121,1960.0
2024-01-10 11:00:00,227.18,227.18,226.79,226.79,3413.0,219.7282,219.7282,219.351,219.351,3413.0
2024-01-10 11:05:00,226.84,226.88,226.75,226.84,3215.0,219.3993,219.438,219.3123,219.3993,3215.0
2024-01-10 11:10:00,226.91,227.0,226.68,226.81,15899.0,219.4671,219.5541,219.2446,219.3703,15899.0
2024-01-10 11:15:00,226.66,227.0,226.66,226.82,9573.0,219.2253,219.5541,219.2253,219.38,9573.0
2024-01-10 11:20:00,226.79,226.95,226.64,226.95,8110.0,219.351,219.5057,219.2059,219.5057,8110.0
2024-01-10 11:25:00,226.8,227.05,226.77,226.8,2390.0,219.3607,219.6025,219.3316,219.3607,2390.0
2024-01-10 11:30:00,226.66,226.66,226.46,226.53,2712.0,219.2253,219.2253,219.0318,219.0995,2712.0
2024-01-10 11:35:00,226.71,226.76,226.71,226.76,404.0,219.2736,219.322,219.2736,219.322,404.0
2024-01-10 11:40:00,226.71,226.71,226.71,226.71,152.0,219.2736,219.2736,219.2736,219.2736,152.0
2024-01-10 11:45:00,226.78,227.1,226.77,226.96,1306.0,219.3413,219.6508,219.3316,219.5154,1306.0
2024-01-10 11:50:00,226.93,227.06,226.8,227.06,1664.0,219.4864,219.6121,219.3607,219.6121,1664.0
2024-01-10 11:55:00,227.09,227.24,227.08,227.24,1200.0,219.6411,219.7862,219.6315,219.7862,1200.0
2024-01-10 12:00:00,227.17,227.42,227.06,227.41,2205.0,219.7185,219.9603,219.6121,219.9507,2205.0
2024-01-10 12:05:00,227.52,227.61,227.4,227.61,914.0,220.057,220.1441,219.941,220.1441,914.0
2024-01-10 12:10:00,227.59,227.59,227.38,227.41,1220.0,220.1247,220.1247,219.9216,219.9507,1220.0
2024-01-10 12:15:00,227.45,227.45,227.38,227.38,1400.0,219.9893,219.9893,219.9216,219.9216,1400.0
2024-01-10 12:20:00,227.43,227.5,227.31,227.5,2434.0,219.97,220.0377,219.8539,220.0377,2434.0
2024-01-10 12:25:00,227.48,227.49,227.44,227.49,300.0,220.0184,220.028,219.9797,220.028,300.0
2024-01-10 12:30:00,227.43,227.43,227.23,227.33,1698.0,219.97,219.97,219.7766,219.8733,1698.0
2024-01-10 12:35:00,227.33,227.33,227.33,227.33,0.0,219.8733,219.8733,219.8733,219.8733,0.0
2024-01-10 12:40:00,227.36,227.37,227.23,227.36,809.0,219.9023,219.912,219.7766,219.9023,809.0
2024-01-10 12:45:00,227.38,227.54,227.37,227.48,2000.0,219.9216,220.0764,219.912,220.0184,2000.0
2024-01-10 12:50:00,227.39,227.4,227.17,227.17,1018.0,219.9313,219.941,219.7185,219.7185,1018.0
2024-01-10 12:55:00,227.22,227.4,227.22,227.4,2000.0,219.7669,219.941,219.7669,219.941,2000.0
2024-01-10 13:00:00,227.45,227.87,227.33,227.83,1702.0,219.9893,220.3956,219.8733,220.3569,1702.0
2024-01-10 13:05:00,227.79,227.79,227.53,227.53,300.0,220.3182,220.3182,220.0667,220.0667,300.0
2024-01-10 13:10:00,227.46,227.62,227.38,227.62,1410.0,219.999,220.1538,219.9216,220.1538,1410.0
2024-01-10 13:15:00,227.73,227.73,227.72,227.73,1100.0,220.2602,220.2602,220.2505,220.2602,1100.0
2024-01-10 13:20:00,227.71,227.72,227.62,227.69,1604.0,220.2408,220.2505,220.1538,220.2215,1604.0
2024-01-10 13:25:00,227.7,227.7,227.5,227.5,1545.0,220.2311,220.2311,220.0377,220.0377,1545.0
2024-01-10 13:30:00,227.49,227.5,227.4,227.47,2933.0,220.028,220.0377,219.941,220.0087,2933.0
2024-01-10 13:35:00,227.48,227.48,227.16,227.21,1763.0,220.0184,220.0184,219.7089,219.7572,1763.0
2024-01-10 13:40:00,227.3,227.36,227.25,227.36,1194.0,219.8443,219.9023,219.7959,219.9023,1194.0
2024-01-10 13:45:00,227.34,227.35,227.2,227.24,2467.0,219.8829,219.8926,219.7475,219.7862,2467.0
2024-01-10 13:50:00,227.25,227.47,227.25,227.47,1504.0,219.7959,220.0087,219.7959,220.0087,1504.0
2024-01-10 13:55:00,227.41,227.48,227.35,227.35,2818.0,219.9507,220.0184,219.8926,219.8926,2818.0
2024-01-10 14:00:00,227.43,227.52,227.42,227.52,3301.0,219.97,220.057,219.9603,220.057,3301.0
2024-01-10 14:05:00,227.64,227.64,227.38,227.38,3381.0,220.1731,220.1731,219.9216,219.9216,3381.0
2024-01-10 14:10:00,227.47,227.58,227.37,227.37,7651.0,220.0087,220.1151,219.912,219.912,7651.0
2024-01-10 14:15:00,227.42,227.48,227.33,227.41,2714.0,219.9603,220.0184,219.8733,219.9507,2714.0
2024-01-10 14:20:00,227.37,227.49,227.37,227.49,900.0,219.912,220.028,219.912,220.028,900.0
2024-01-10 14:25:00,227.54,227.69,227.42,227.69,7520.0,220.0764,220.2215,219.9603,220.2215,7520.0
2024-01-10 14:30:00,227.69,227.8,227.63,227.66,2100.0,220.2215,220.3279,220.1634,220.1925,2100.0
2024-01-10 14:35:00,227.7,227.77,227.7,227.76,1243.0,220.2311,220.2988,220.2311,220.2892,1243.0
2024-01-10 14:40:00,227.77,227.8,227.61,227.76,1696.0,220.2988,220.3279,220.1441,220.2892,1696.0
2024-01-10 14:45:00,227.83,227.83,227.75,227.75,800.0,220.3569,220.3569,220.2795,220.2795,800.0
2024-01-10 14:50:00,227.71,227.9,227.71,227.8,2562.0,220.2408,220.4246,220.2408,220.3279,2562.0
2024-01-10 14:55:00,227.83,227.87,227.83,227.87,752.0,220.3569,220.3956,220.3569,220.3956,752.0
2024-01-10 15:00:00,227.85,227.93,227.77,227.91,1784.0,220.3762,220.4536,220.2988,220.4343,1784.0
2024-01-10 15:05:00,228.01,228.27,228.01,228.24,1114.0,220.531,220.7824,220.531,220.7534,1114.0
2024-01-10 15:10:00,228.31,228.36,228.05,228.13,3428.0,220.8211,220.8695,220.5697,220.647,3428.0
2024-01-10 15:15:00,228.15,228.25,228.08,228.09,900.0,220.6664,220.7631,220.5987,220.6083,900.0
2024-01-10 15:20:00,228.12,228.15,227.76,227.78,5542.0,220.6374,220.6664,220.2892,220.3085,5542.0
2024-01-10 15:25:00,227.77,227.97,227.77,227.87,733.0,220.2988,220.4923,220.2988,220.3956,733.0
2024-01-10 15:30:00,227.78,228.07,227.74,227.99,3438.0,220.3085,220.589,220.2698,220.5116,3438.0
2024-01-10 15:35:00,227.91,228.3,227.73,227.73,7146.0,220.4343,220.8115,220.2602,220.2602,7146.0
2024-01-10 15:40:00,227.8,227.88,227.48,227.57,9836.0,220.3279,220.4052,220.0184,220.1054,9836.0
2024-01-10 15:45:00,227.54,227.77,227.48,227.63,9535.0,220.0764,220.2988,220.0184,220.1634,9535.0
2024-01-10 15:50:00,227.72,228.07,227.6,227.98,9547.0,220.2505,220.589,220.1344,220.502,9547.0
2024-01-10 15:55:00,228.07,228.91,228.06,228.86,64579.0,220.589,221.4015,220.5793,221.3531,64579.0
2024-01-11 09:30:00,228.0,228.0,226.63,226.71,8307.0,220.5213,220.5213,219.1962,219.2736,8307.0
2024-01-11 09:35:00,226.75,226.87,226.75,226.87,204.0,219.3123,219.4284,219.3123,219.4284,204.0
2024-01-11 09:40:00,227.13,227.43,226.54,227.27,3514.0,219.6798,219.97,219.1092,219.8152,3514.0
2024-01-11 09:45:00,227.54,227.55,226.64,226.84,3082.0,220.0764,220.0861,219.2059,219.3993,3082.0
2024-01-11 09:50:00,226.84,226.88,226.58,226.79,9132.0,219.3993,219.438,219.1479,219.351,9132.0
2024-01-11 09:55:00,226.83,226.83,226.17,226.25,4747.0,219.3897,219.3897,218.7513,218.8287,4747.0
2024-01-11 10:00:00,226.25,226.55,226.01,226.03,3777.0,218.8287,219.1189,218.5966,218.6159,3777.0
2024-01-11 10:05:00,226.04,226.15,225.63,225.63,4651.0,218.6256,218.732,218.229,218.229,4651.0
2024-01-11 10:10:00,225.63,225.75,224.73,224.85,8949.0,218.229,218.3451,217.3586,217.4746,8949.0
2024-01-11 10:15:00,224.88,225.09,224.73,224.96,3678.0,217.5036,217.7068,217.3586,217.581,3678.0
2024-01-11 10:20:00,224.98,225.42,224.96,225.21,4141.0,217.6004,218.0259,217.581,217.8228,4141.0
2024-01-11 10:25:00,225.13,225.42,225.12,225.25,2646.0,217.7454,218.0259,217.7358,217.8615,2646.0
2024-01-11 10:30:00,225.25,225.58,224.94,224.97,4257.0,217.8615,218.1807,217.5617,217.5907,4257.0
2024-01-11 10:35:00,225.05,225.62,225.05,225.62,2729.0,217.6681,218.2194,217.6681,218.2194,2729.0
2024-01-11 10:40:00,225.56,225.85,225.3,225.5,6503.0,218.1613,218.4418,217.9099,218.1033,6503.0
2024-01-11 10:45:00,225.46,225.62,225.0,225.02,3446.0,218.0646,218.2194,217.6197,217.639,3446.0
2024-01-11 10:50:00,225.02,225.07,224.57,224.68,3066.0,217.639,217.6874,217.2038,217.3102,3066.0
2024-01-11 10:55:00,224.71,224.78,224.49,224.5,2537.0,217.3392,217.4069,217.1264,217.1361,2537.0
2024-01-11 11:00:00,224.65,224.68,224.42,224.42,6117.0,217.2812,217.3102,217.0587,217.0587,6117.0
2024-01-11 11:05:00,224.57,225.04,224.5,225.03,3097.0,217.2038,217.6584,217.1361,217.6487,3097.0
2024-01-11 11:10:00,225.02,225.05,224.74,224.75,5236.0,217.639,217.6681,217.3682,217.3779,5236.0
2024-01-11 11:15:00,224.78,224.94,224.63,224.94,3650.0,217.4069,217.5617,217.2618,217.5617,3650.0
2024-01-11 11:20:00,225.14,225.34,225.02,225.23,1900.0,217.7551,217.9486,217.639,217.8422,1900.0
2024-01-11 11:25:00,225.06,225.39,225.04,225.31,2834.0,217.6777,217.9969,217.6584,217.9195,2834.0
2024-01-11 11:30:00,225.34,225.34,224.9,225.0,1787.0,217.9486,217.9486,217.523,217.6197,1787.0
2024-01-11 11:35:00,225.05,225.3,225.04,225.07,1722.0,217.6681,217.9099,217.6584,217.6874,1722.0
2024-01-11 11:40:00,225.27,225.29,225.26,225.28,331.0,217.8808,217.9002,217.8712,217.8905,331.0
2024-01-11 11:45:00,225.36,225.55,225.12,225.33,1626.0,217.9679,218.1517,217.7358,217.9389,1626.0
2024-01-11 11:50:00,225.44,225.6,225.23,225.24,1820.0,218.0453,218.2,217.8422,217.8518,1820.0
2024-01-11 11:55:00,225.14,225.15,224.9,225.13,1700.0,217.7551,217.7648,217.523,217.7454,1700.0
2024-01-11 12:00:00,225.13,225.4,225.13,225.4,1363.0,217.7454,218.0066,217.7454,218.0066,1363.0
2024-01-11 12:05:00,225.44,225.62,225.32,225.45,1320.0,218.0453,218.2194,217.9292,218.0549,1320.0
2024-01-11 12:10:00,225.45,225.83,225.41,225.79,3733.0,218.0549,218.4225,218.0163,218.3838,3733.0
2024-01-11 12:15:00,225.78,225.91,225.69,225.72,1637.0,218.3741,218.4999,218.2871,218.3161,1637.0
2024-01-11 12:20:00,225.72,225.88,225.49,225.88,3137.0,218.3161,218.4708,218.0936,218.4708,3137.0
2024-01-11 12:25:00,225.77,225.85,225.59,225.59,1599.0,218.3644,218.4418,218.1904,218.1904,1599.0
2024-01-11 12:30:00,225.61,225.66,225.48,225.49,1510.0,218.2097,218.2581,218.084,218.0936,1510.0
2024-01-11 12:35:00,225.49,225.58,225.37,225.57,2487.0,218.0936,218.1807,217.9776,218.171,2487.0
2024-01-11 12:40:00,225.59,225.98,225.56,225.98,900.0,218.1904,218.5676,218.1613,218.5676,900.0
2024-01-11 12:45:00,225.85,225.89,225.85,225.89,300.0,218.4418,218.4805,218.4418,218.4805,300.0
2024-01-11 12:50:00,225.75,225.99,225.74,225.9,710.0,218.3451,218.5772,218.3354,218.4902,710.0
2024-01-11 12:55:00,225.9,225.98,225.72,225.98,3007.0,218.4902,218.5676,218.3161,218.5676,3007.0
2024-01-11 13:00:00,225.84,226.13,225.84,225.99,2068.0,218.4322,218.7126,218.4322,218.5772,2068.0
2024-01-11 13:05:00,226.06,226.3,226.04,226.3,3060.0,218.6449,218.8771,218.6256,218.8771,3060.0
2024-01-11 13:10:00,226.37,226.47,226.27,226.37,2791.0,218.9448,219.0415,218.848,218.9448,2791.0
2024-01-11 13:15:00,226.27,226.3,226.05,226.07,2986.0,218.848,218.8771,218.6353,218.6546,2986.0
2024-01-11 13:20:00,226.08,226.08,225.98,225.99,1617.0,218.6643,218.6643,218.5676,218.5772,1617.0
2024-01-11 13:25:00,226.08,226.08,225.92,226.01,3055.0,218.6643,218.6643,218.5095,218.5966,3055.0
2024-01-11 13:30:00,226.01,226.01,225.88,225.98,2196.0,218.5966,218.5966,218.4708,218.5676,2196.0
2024-01-11 13:35:00,225.98,226.06,225.97,225.99,944.0,218.5676,218.6449,218.5579,218.5772,944.0
2024-01-11 13:40:00,226.09,226.1,226.02,226.08,919.0,218.6739,218.6836,218.6062,218.6643,919.0
2024-01-11 13:45:00,226.0,226.07,225.94,225.94,1200.0,218.5869,218.6546,218.5289,218.5289,1200.0
2024-01-11 13:50:00,225.98,226.05,225.83,225.98,7181.0,218.5676,218.6353,218.4225,218.5676,7181.0
2024-01-11 13:55:00,226.27,226.28,226.19,226.21,400.0,218.848,218.8577,218.7707,218.79,400.0
2024-01-11 14:00:00,226.32,226.32,226.18,226.29,1436.0,218.8964,218.8964,218.761,218.8674,1436.0
2024-01-11 14:05:00,226.23,226.27,225.98,225.98,5569.0,218.8094,218.848,218.5676,218.5676,5569.0
2024-01-11 14:10:00,225.95,226.24,225.95,226.24,1797.0,218.5385,218.819,218.5385,218.819,1797.0
2024-01-11 14:15:00,226.33,226.33,225.99,226.0,3110.0,218.9061,218.9061,218.5772,218.5869,3110.0
2024-01-11 14:20:00,226.07,226.08,225.98,226.01,2719.0,218.6546,218.6643,218.5676,218.5966,2719.0
2024-01-11 14:25:00,226.09,226.29,226.09,226.29,9828.0,218.6739,218.8674,218.6739,218.8674,9828.0
2024-01-11 14:30:00,226.65,226.86,226.51,226.54,1861.0,219.2156,219.4187,219.0802,219.1092,1861.0
2024-01-11 14:35:00,226.54,226.91,226.53,226.88,6151.0,219.1092,219.4671,219.0995,219.438,6151.0
2024-01-11 14:40:00,226.93,227.21,226.93,227.01,6356.0,219.4864,219.7572,219.4864,219.5638,6356.0
2024-01-11 14:45:00,227.0,227.22,226.67,226.81,15020.0,219.5541,219.7669,219.2349,219.3703,15020.0
2024-01-11 14:50:00,226.91,227.12,226.86,227.01,5700.0,219.4671,219.6702,219.4187,219.5638,5700.0
2024-01-11 14:55:00,227.05,227.19,227.05,227.16,2223.0,219.6025,219.7379,219.6025,219.7089,2223.0
2024-01-11 15:00:00,227.15,227.2,226.89,226.89,12124.0,219.6992,219.7475,219.4477,219.4477,12124.0
2024-01-11 15:05:00,226.81,226.84,226.76,226.76,6136.0,219.3703,219.3993,219.322,219.322,6136.0
2024-01-11 15:10:00,226.78,226.82,226.27,226.56,6395.0,219.3413,219.38,218.848,219.1285,6395.0
2024-01-11 15:15:00,226.58,226.58,226.32,226.45,2694.0,219.1479,219.1479,218.8964,219.0221,2694.0
2024-01-11 15:20:00,226.52,226.9,226.52,226.75,4367.0,219.0898,219.4574,219.0898,219.3123,4367.0
2024-01-11 15:25:00,226.75,226.96,226.73,226.74,3424.0,219.3123,219.5154,219.293,219.3026,3424.0
2024-01-11 15:30:00,226.83,227.04,226.83,226.99,9209.0,219.3897,219.5928,219.3897,219.5444,9209.0
2024-01-11 15:35:00,226.89,226.96,226.8,226.96,1942.0,219.4477,219.5154,219.3607,219.5154,1942.0
2024-01-11 15:40:00,226.86,227.11,226.81,227.11,7297.0,219.4187,219.6605,219.3703,219.6605,7297.0
2024-01-11 15:45:00,227.06,227.31,227.0,227.31,14268.0,219.6121,219.8539,219.5541,219.8539,14268.0
2024-01-11 15:50:00,227.27,227.41,226.72,226.87,26018.0,219.8152,219.9507,219.2833,219.4284,26018.0
2024-01-11 15:55:00,226.84,226.93,226.51,226.52,60653.0,219.3993,219.4864,219.0802,219.0898,60653.0
2024-01-12 09:30:00,227.85,227.98,226.25,227.98,13232.0,220.3762,220.502,218.8287,220.502,13232.0
2024-01-12 09:35:00,226.3,227.28,226.3,227.28,647.0,218.8771,219.8249,218.8771,219.8249,647.0
2024-01-12 09:40:00,227.42,227.65,227.08,227.48,2618.0,219.9603,220.1828,219.6315,220.0184,2618.0
2024-01-12 09:45:00,227.31,228.2,227.31,227.76,3852.0,219.8539,220.7147,219.8539,220.2892,3852.0
2024-01-12 09:50:00,227.83,228.46,227.6,228.23,3024.0,220.3569,220.9662,220.1344,220.7438,3024.0
2024-01-12 09:55:00,228.44,228.44,227.8,227.81,5878.0,220.9469,220.9469,220.3279,220.3375,5878.0
2024-01-12 10:00:00,227.9,227.95,227.39,227.58,4357.0,220.4246,220.4729,219.9313,220.1151,4357.0
2024-01-12 10:05:00,227.67,228.19,227.58,227.93,2407.0,220.2021,220.7051,220.1151,220.4536,2407.0
2024-01-12 10:10:00,227.8,228.01,227.31,227.45,4427.0,220.3279,220.531,219.8539,219.9893,4427.0
2024-01-12 10:15:00,227.45,227.54,227.14,227.14,1851.0,219.9893,220.0764,219.6895,219.6895,1851.0
2024-01-12 10:20:00,227.35,227.35,226.83,226.89,2001.0,219.8926,219.8926,219.3897,219.4477,2001.0
2024-01-12 10:25:00,227.06,227.2,226.91,227.2,7040.0,219.6121,219.7475,219.4671,219.7475,7040.0
2024-01-12 10:30:00,227.15,227.39,227.14,227.39,4713.0,219.6992,219.9313,219.6895,219.9313,4713.0
2024-01-12 10:35:00,227.42,227.42,227.11,227.36,3994.0,219.9603,219.9603,219.6605,219.9023,3994.0
2024-01-12 10:40:00,227.51,227.53,226.95,227.38,2973.0,220.0474,220.0667,219.5057,219.9216,2973.0
2024-01-12 10:45:00,227.63,227.63,227.06,227.22,5160.0,220.1634,220.1634,219.6121,219.7669,5160.0
2024-01-12 10:50:00,227.21,227.22,226.83,227.0,6472.0,219.7572,219.7669,219.3897,219.5541,6472.0
2024-01-12 10:55:00,227.0,227.23,226.96,227.04,7734.0,219.5541,219.7766,219.5154,219.5928,7734.0
2024-01-12 11:00:00,226.97,227.02,226.72,226.78,6467.0,219.5251,219.5734,219.2833,219.3413,6467.0
2024-01-12 11:05:00,226.9,226.9,226.79,226.81,378.0,219.4574,219.4574,219.351,219.3703,378.0
2024-01-12 11:10:00,227.08,227.16,226.84,226.98,1500.0,219.6315,219.7089,219.3993,219.5348,1500.0
2024-01-12 11:15:00,226.94,227.22,226.93,227.22,3318.0,219.4961,219.7669,219.4864,219.7669,3318.0
2024-01-12 11:20:00,227.13,227.62,226.75,227.62,18138.0,219.6798,220.1538,219.3123,220.1538,18138.0
2024-01-12 11:25:00,227.67,227.71,227.55,227.71,1000.0,220.2021,220.2408,220.0861,220.2408,1000.0
2024-01-12 11:30:00,227.79,227.97,227.79,227.89,2714.0,220.3182,220.4923,220.3182,220.4149,2714.0
2024-01-12 11:35:00,227.92,227.92,227.53,227.53,1256.0,220.4439,220.4439,220.0667,220.0667,1256.0
2024-01-12 11:40:00,227.6,227.69,227.52,227.53,1050.0,220.1344,220.2215,220.057,220.0667,1050.0
2024-01-12 11:45:00,227.37,227.5,227.16,227.16,2010.0,219.912,220.0377,219.7089,219.7089,2010.0
2024-01-12 11:50:00,227.18,227.19,227.13,227.19,857.0,219.7282,219.7379,219.6798,219.7379,857.0
2024-01-12 11:55:00,227.15,227.3,227.15,227.3,1085.0,219.6992,219.8443,219.6992,219.8443,1085.0
2024-01-12 12:00:00,227.26,227.37,227.11,227.37,1438.0,219.8056,219.912,219.6605,219.912,1438.0
2024-01-12 12:05:00,227.35,227.37,227.25,227.26,701.0,219.8926,219.912,219.7959,219.8056,701.0
2024-01-12 12:10:00,227.37,227.57,227.36,227.56,900.0,219.912,220.1054,219.9023,220.0957,900.0
2024-01-12 12:15:00,227.39,227.47,227.36,227.42,930.0,219.9313,220.0087,219.9023,219.9603,930.0
2024-01-12 12:20:00,227.55,227.62,227.52,227.52,525.0,220.0861,220.1538,220.057,220.057,525.0
2024-01-12 12:25:00,227.52,227.61,227.4,227.56,3144.0,220.057,220.1441,219.941,220.0957,3144.0
2024-01-12 12:30:00,227.72,227.84,227.66,227.83,1191.0,220.2505,220.3665,220.1925,220.3569,1191.0
2024-01-12 12:35:00,227.87,228.03,227.6,228.03,1362.0,220.3956,220.5503,220.1344,220.5503,1362.0
2024-01-12 12:40:00,227.98,228.01,227.75,227.95,828.0,220.502,220.531,220.2795,220.4729,828.0
2024-01-12 12:45:00,227.84,227.85,227.84,227.85,430.0,220.3665,220.3762,220.3665,220.3762,430.0
2024-01-12 12:50:00,227.95,228.33,227.95,228.28,2452.0,220.4729,220.8405,220.4729,220.7921,2452.0
2024-01-12 12:55:00,228.38,228.39,228.09,228.25,5255.0,220.8888,220.8985,220.6083,220.7631,5255.0
2024-01-12 13:00:00,228.38,228.41,228.36,228.37,400.0,220.8888,220.9179,220.8695,220.8792,400.0
2024-01-12 13:05:00,228.47,228.56,228.37,228.56,2300.0,220.9759,221.0629,220.8792,221.0629,2300.0
2024-01-12 13:10:00,228.64,228.68,228.49,228.56,2715.0,221.1403,221.179,220.9952,221.0629,2715.0
2024-01-12 13:15:00,228.5,228.66,228.49,228.5,1115.0,221.0049,221.1597,220.9952,221.0049,1115.0
2024-01-12 13:20:00,228.41,228.56,228.38,228.52,1924.0,220.9179,221.0629,220.8888,221.0242,1924.0
2024-01-12 13:25:00,228.52,228.52,228.42,228.52,1776.0,221.0242,221.0242,220.9275,221.0242,1776.0
2024-01-12 13:30:00,228.58,228.78,228.57,228.62,1692.0,221.0823,221.2757,221.0726,221.121,1692.0
2024-01-12 13:35:00,228.72,228.9,228.63,228.9,2730.0,221.2177,221.3918,221.1306,221.3918,2730.0
2024-01-12 13:40:00,228.88,228.88,228.67,228.83,2300.0,221.3724,221.3724,221.1693,221.3241,2300.0
2024-01-12 13:45:00,228.84,228.92,228.68,228.72,6160.0,221.3337,221.4111,221.179,221.2177,6160.0
2024-01-12 13:50:00,228.7,228.89,228.7,228.81,809.0,221.1983,221.3821,221.1983,221.3047,809.0
2024-01-12 13:55:00,228.88,229.0,228.86,228.86,2330.0,221.3724,221.4885,221.3531,221.3531,2330.0
2024-01-12 14:00:00,228.86,228.87,228.86,228.87,560.0,221.3531,221.3628,221.3531,221.3628,560.0
2024-01-12 14:05:00,228.94,229.02,228.8,228.8,1155.0,221.4305,221.5078,221.2951,221.2951,1155.0
2024-01-12 14:10:00,228.81,228.9,228.76,228.77,752.0,221.3047,221.3918,221.2564,221.266,752.0
2024-01-12 14:15:00,228.66,228.66,228.48,228.49,1415.0,221.1597,221.1597,220.9856,220.9952,1415.0
2024-01-12 14:20:00,228.56,228.74,228.5,228.74,1794.0,221.0629,221.237,221.0049,221.237,1794.0
2024-01-12 14:25:00,228.66,228.81,228.65,228.71,1123.0,221.1597,221.3047,221.15,221.208,1123.0
2024-01-12 14:30:00,228.69,228.75,228.51,228.63,8191.0,221.1887,221.2467,221.0146,221.1306,8191.0
2024-01-12 14:35:00,228.64,228.66,228.49,228.58,8074.0,221.1403,221.1597,220.9952,221.0823,8074.0
2024-01-12 14:40:00,228.59,228.72,228.48,228.65,2206.0,221.0919,221.2177,220.9856,221.15,2206.0
2024-01-12 14:45:00,228.56,228.56,228.49,228.54,1200.0,221.0629,221.0629,220.9952,221.0436,1200.0
2024-01-12 14:50:00,228.53,228.65,228.52,228.63,2181.0,221.0339,221.15,221.0242,221.1306,2181.0
2024-01-12 14:55:00,228.62,228.8,228.55,228.76,3452.0,221.121,221.2951,221.0533,221.2564,3452.0
2024-01-12 15:00:00,228.78,228.83,228.72,228.79,1512.0,221.2757,221.3241,221.2177,221.2854,1512.0
2024-01-12 15:05:00,228.75,229.0,228.7,228.91,3579.0,221.2467,221.4885,221.1983,221.4015,3579.0
2024-01-12 15:10:00,228.9,229.01,228.89,228.91,2214.0,221.3918,221.4982,221.3821,221.4015,2214.0
2024-01-12 15:15:00,228.91,228.98,228.79,228.91,4337.0,221.4015,221.4692,221.2854,221.4015,4337.0
2024-01-12 15:20:00,228.94,228.96,228.83,228.91,6768.0,221.4305,221.4498,221.3241,221.4015,6768.0
2024-01-12 15:25:00,228.95,229.2,228.94,229.2,3343.0,221.4401,221.6819,221.4305,221.6819,3343.0
2024-01-12 15:30:00,229.15,229.27,229.14,229.26,3394.0,221.6336,221.7496,221.6239,221.74,3394.0
2024-01-12 15:35:00,229.27,229.34,229.19,229.29,6843.0,221.7496,221.8173,221.6723,221.769,6843.0
2024-01-12 15:40:00,229.27,229.4,229.16,229.4,8089.0,221.7496,221.8754,221.6432,221.8754,8089.0
2024-01-12 15:45:00,229.44,229.56,229.4,229.56,6362.0,221.9141,222.0301,221.8754,222.0301,6362.0
2024-01-12 15:50:00,229.63,229.68,229.48,229.66,13549.0,222.0978,222.1462,221.9528,222.1268,13549.0
2024-01-12 15:55:00,229.68,229.77,229.39,229.51,36301.0,222.1462,222.2332,221.8657,221.9818,36301.0
2024-01-16 09:30:00,228.51,228.75,226.79,226.79,11198.0,221.0146,221.2467,219.351,219.351,11198.0
2024-01-16 09:35:00,227.3,227.97,227.3,227.89,1042.0,219.8443,220.4923,219.8443,220.4149,1042.0
2024-01-16 09:40:00,227.83,227.83,227.22,227.78,1151.0,220.3569,220.3569,219.7669,220.3085,1151.0
2024-01-16 09:45:00,227.99,228.0,227.37,227.64,1469.0,220.5116,220.5213,219.912,220.1731,1469.0
2024-01-16 09:50:00,227.87,227.98,227.21,227.79,2080.0,220.3956,220.502,219.7572,220.3182,2080.0
2024-01-16 09:55:00,227.94,228.23,227.74,228.12,4584.0,220.4633,220.7438,220.2698,220.6374,4584.0
2024-01-16 10:00:00,228.19,228.75,228.19,228.66,10259.0,220.7051,221.2467,220.7051,221.1597,10259.0
2024-01-16 10:05:00,228.55,228.7,228.16,228.7,4568.0,221.0533,221.1983,220.6761,221.1983,4568.0
2024-01-16 10:10:00,228.7,229.34,228.53,229.34,5929.0,221.1983,221.8173,221.0339,221.8173,5929.0
2024-01-16 10:15:00,229.34,229.35,229.19,229.28,1000.0,221.8173,221.827,221.6723,221.7593,1000.0
2024-01-16 10:20:00,229.41,229.69,229.19,229.69,6861.0,221.885,222.1559,221.6723,222.1559,6861.0
2024-01-16 10:25:00,229.72,229.82,229.53,229.74,7980.0,222.1849,222.2816,222.0011,222.2042,7980.0
2024-01-16 10:30:00,229.78,230.04,229.69,230.01,9825.0,222.2429,222.4944,222.1559,222.4654,9825.0
2024-01-16 10:35:00,230.11,230.24,229.97,230.21,8269.0,222.5621,222.6878,222.4267,222.6588,8269.0
2024-01-16 10:40:00,230.16,230.33,230.01,230.11,2860.0,222.6104,222.7749,222.4654,222.5621,2860.0
2024-01-16 10:45:00,230.12,230.12,229.81,229.96,5209.0,222.5718,222.5718,222.2719,222.417,5209.0
2024-01-16 10:50:00,229.97,230.05,229.74,230.0,2852.0,222.4267,222.5041,222.2042,222.4557,2852.0
2024-01-16 10:55:00,229.95,229.96,229.8,229.82,2545.0,222.4073,222.417,222.2623,222.2816,2545.0
2024-01-16 11:00:00,229.82,229.82,229.36,229.47,5330.0,222.2816,222.2816,221.8367,221.9431,5330.0
2024-01-16 11:05:00,229.67,229.94,229.23,229.23,1934.0,222.1365,222.3977,221.711,221.711,1934.0
2024-01-16 11:10:00,229.37,229.57,229.3,229.34,3611.0,221.8464,222.0398,221.7787,221.8173,3611.0
2024-01-16 11:15:00,229.44,229.79,229.43,229.57,2620.0,221.9141,222.2526,221.9044,222.0398,2620.0
2024-01-16 11:20:00,229.73,230.05,229.7,229.74,1587.0,222.1946,222.5041,222.1655,222.2042,1587.0
2024-01-16 11:25:00,229.83,229.9,229.65,229.67,1309.0,222.2913,222.359,222.1172,222.1365,1309.0
2024-01-16 11:30:00,229.78,229.78,229.62,229.62,800.0,222.2429,222.2429,222.0882,222.0882,800.0
2024-01-16 11:35:00,229.6,229.61,229.37,229.39,1244.0,222.0688,222.0785,221.8464,221.8657,1244.0
2024-01-16 11:40:00,229.33,229.41,229.17,229.17,628.0,221.8077,221.885,221.6529,221.6529,628.0
2024-01-16 11:45:00,229.18,229.19,228.89,229.16,1663.0,221.6626,221.6723,221.3821,221.6432,1663.0
2024-01-16 11:50:00,229.03,229.14,228.94,228.96,939.0,221.5175,221.6239,221.4305,221.4498,939.0
2024-01-16 11:55:00,228.88,229.03,228.82,229.03,943.0,221.3724,221.5175,221.3144,221.5175,943.0
2024-01-16 12:00:00,229.02,229.02,228.89,229.0,1445.0,221.5078,221.5078,221.3821,221.4885,1445.0
2024-01-16 12:05:00,228.89,228.89,228.65,228.71,1331.0,221.3821,221.3821,221.15,221.208,1331.0
2024-01-16 12:10:00,228.73,228.75,228.58,228.73,2389.0,221.2274,221.2467,221.0823,221.2274,2389.0
2024-01-16 12:15:00,228.65,228.87,228.62,228.77,1366.0,221.15,221.3628,221.121,221.266,1366.0
2024-01-16 12:20:00,228.84,228.84,228.84,228.84,100.0,221.3337,221.3337,221.3337,221.3337,100.0
2024-01-16 12:25:00,228.86,228.92,228.62,228.62,2322.0,221.3531,221.4111,221.121,221.121,2322.0
2024-01-16 12:30:00,228.62,228.62,228.34,228.39,1962.0,221.121,221.121,220.8501,220.8985,1962.0
2024-01-16 12:35:00,228.47,228.68,228.35,228.65,2200.0,220.9759,221.179,220.8598,221.15,2200.0
2024-01-16 12:40:00,228.68,228.91,228.58,228.76,6446.0,221.179,221.4015,221.0823,221.2564,6446.0
2024-01-16 12:45:00,228.73,228.82,228.71,228.81,2305.0,221.2274,221.3144,221.208,221.3047,2305.0
2024-01-16 12:50:00,228.81,229.05,228.81,229.05,1640.0,221.3047,221.5369,221.3047,221.5369,1640.0
2024-01-16 12:55:00,229.0,229.02,228.94,228.95,1112.0,221.4885,221.5078,221.4305,221.4401,1112.0
2024-01-16 13:00:00,228.83,228.98,228.75,228.82,3515.0,221.3241,221.4692,221.2467,221.3144,3515.0
2024-01-16 13:05:00,228.81,228.87,228.75,228.83,1303.0,221.3047,221.3628,221.2467,221.3241,1303.0
2024-01-16 13:10:00,228.82,229.21,228.82,229.14,3446.0,221.3144,221.6916,221.3144,221.6239,3446.0
2024-01-16 13:15:00,229.21,229.58,229.21,229.42,8596.0,221.6916,222.0495,221.6916,221.8947,8596.0
2024-01-16 13:20:00,229.53,229.55,229.31,229.39,3499.0,222.0011,222.0205,221.7883,221.8657,3499.0
2024-01-16 13:25:00,229.39,229.73,229.39,229.67,5936.0,221.8657,222.1946,221.8657,222.1365,5936.0
2024-01-16 13:30:00,229.7,229.96,229.66,229.74,8031.0,222.1655,222.417,222.1268,222.2042,8031.0
2024-01-16 13:35:00,229.66,229.67,229.39,229.39,16755.0,222.1268,222.1365,221.8657,221.8657,16755.0
2024-01-16 13:40:00,229.46,229.46,228.99,229.0,3095.0,221.9334,221.9334,221.4788,221.4885,3095.0
2024-01-16 13:45:00,228.98,229.12,228.97,228.97,2763.0,221.4692,221.6046,221.4595,221.4595,2763.0
2024-01-16 13:50:00,229.01,229.1,228.93,228.95,3159.0,221.4982,221.5852,221.4208,221.4401,3159.0
2024-01-16 13:55:00,228.93,228.94,228.83,228.93,2029.0,221.4208,221.4305,221.3241,221.4208,2029.0
2024-01-16 14:00:00,228.96,229.13,228.92,228.92,2890.0,221.4498,221.6142,221.4111,221.4111,2890.0
2024-01-16 14:05:00,228.83,228.91,228.62,228.63,3781.0,221.3241,221.4015,221.121,221.1306,3781.0
2024-01-16 14:10:00,228.64,228.64,228.36,228.49,3108.0,221.1403,221.1403,220.8695,220.9952,3108.0
2024-01-16 14:15:00,228.46,228.59,228.38,228.43,3700.0,220.9662,221.0919,220.8888,220.9372,3700.0
2024-01-16 14:20:00,228.43,228.59,228.38,228.57,3019.0,220.9372,221.0919,220.8888,221.0726,3019.0
2024-01-16 14:25:00,228.6,228.72,228.57,228.57,7592.0,221.1016,221.2177,221.0726,221.0726,7592.0
2024-01-16 14:30:00,228.51,228.51,228.39,228.42,4377.0,221.0146,221.0146,220.8985,220.9275,4377.0
2024-01-16 14:35:00,228.4,228.4,228.21,228.3,4338.0,220.9082,220.9082,220.7244,220.8115,4338.0
2024-01-16 14:40:00,228.2,228.2,228.04,228.05,2468.0,220.7147,220.7147,220.56,220.5697,2468.0
2024-01-16 14:45:00,228.09,228.42,228.08,228.15,9277.0,220.6083,220.9275,220.5987,220.6664,9277.0
2024-01-16 14:50:00,228.17,228.49,228.14,228.4,4993.0,220.6857,220.9952,220.6567,220.9082,4993.0
2024-01-16 14:55:00,228.44,228.49,228.3,228.36,4448.0,220.9469,220.9952,220.8115,220.8695,4448.0
2024-01-16 15:00:00,228.3,228.37,228.29,228.32,4221.0,220.8115,220.8792,220.8018,220.8308,4221.0
2024-01-16 15:05:00,228.29,228.43,228.25,228.4,4248.0,220.8018,220.9372,220.7631,220.9082,4248.0
2024-01-16 15:10:00,228.44,228.44,228.27,228.41,5025.0,220.9469,220.9469,220.7824,220.9179,5025.0
2024-01-16 15:15:00,228.36,228.46,228.27,228.28,1939.0,220.8695,220.9662,220.7824,220.7921,1939.0
2024-01-16 15:20:00,228.34,228.34,228.28,228.28,1595.0,220.8501,220.8501,220.7921,220.7921,1595.0
2024-01-16 15:25:00,228.28,228.28,228.08,228.12,5355.0,220.7921,220.7921,220.5987,220.6374,5355.0
2024-01-16 15:30:00,228.15,228.15,227.87,227.92,3145.0,220.6664,220.6664,220.3956,220.4439,3145.0
2024-01-16 15:35:00,227.91,228.21,227.88,228.21,5705.0,220.4343,220.7244,220.4052,220.7244,5705.0
2024-01-16 15:40:00,228.18,228.3,228.15,228.22,2556.0,220.6954,220.8115,220.6664,220.7341,2556.0
2024-01-16 15:45:00,228.29,228.4,228.19,228.34,8279.0,220.8018,220.9082,220.7051,220.8501,8279.0
2024-01-16 15:50:00,228.26,229.06,228.23,229.06,22959.0,220.7728,221.5465,220.7438,221.5465,22959.0
2024-01-16 15:55:00,229.09,229.2,228.8,229.16,80705.0,221.5755,221.6819,221.2951,221.6432,80705.0
2024-01-17 09:30:00,225.17,226.47,224.5,225.63,16924.0,217.7841,219.0415,217.1361,218.229,16924.0
2024-01-17 09:35:00,225.65,226.69,225.56,226.41,4910.0,218.2484,219.2543,218.1613,218.9835,4910.0
2024-01-17 09:40:00,226.4,226.4,225.7,226.03,4264.0,218.9738,218.9738,218.2967,218.6159,4264.0
2024-01-17 09:45:00,225.84,226.76,225.67,226.54,6633.0,218.4322,219.322,218.2677,219.1092,6633.0
2024-01-17 09:50:00,226.62,227.26,226.62,227.24,1431.0,219.1866,219.8056,219.1866,219.7862,1431.0
2024-01-17 09:55:00,226.98,227.12,226.54,226.96,3000.0,219.5348,219.6702,219.1092,219.5154,3000.0
2024-01-17 10:00:00,226.87,228.53,226.87,228.12,12907.0,219.4284,221.0339,219.4284,220.6374,12907.0
2024-01-17 10:05:00,228.11,228.48,227.7,227.71,2737.0,220.6277,220.9856,220.2311,220.2408,2737.0
2024-01-17 10:10:00,227.71,227.71,227.17,227.44,6264.0,220.2408,220.2408,219.7185,219.9797,6264.0
2024-01-17 10:15:00,227.47,227.47,226.68,226.68,2650.0,220.0087,220.0087,219.2446,219.2446,2650.0
2024-01-17 10:20:00,226.61,226.95,226.55,226.95,5654.0,219.1769,219.5057,219.1189,219.5057,5654.0
2024-01-17 10:25:00,226.92,226.95,226.62,226.7,5550.0,219.4767,219.5057,219.1866,219.2639,5550.0
2024-01-17 10:30:00,226.67,226.92,226.32,226.49,4471.0,219.2349,219.4767,218.8964,219.0608,4471.0
2024-01-17 10:35:00,226.49,226.5,226.16,226.17,4446.0,219.0608,219.0705,218.7417,218.7513,4446.0
2024-01-17 10:40:00,226.15,226.18,225.82,225.95,8021.0,218.732,218.761,218.4128,218.5385,8021.0
2024-01-17 10:45:00,225.85,226.14,225.56,225.74,24968.0,218.4418,218.7223,218.1613,218.3354,24968.0
2024-01-17 10:50:00,225.62,225.76,225.43,225.69,10478.0,218.2194,218.3548,218.0356,218.2871,10478.0
2024-01-17 10:55:00,225.66,226.06,225.62,226.01,11537.0,218.2581,218.6449,218.2194,218.5966,11537.0
2024-01-17 11:00:00,226.08,226.41,226.07,226.16,7503.0,218.6643,218.9835,218.6546,218.7417,7503.0
2024-01-17 11:05:00,226.12,226.18,225.92,225.94,1300.0,218.703,218.761,218.5095,218.5289,1300.0
2024-01-17 11:10:00,226.03,226.48,226.02,226.43,1820.0,218.6159,219.0512,218.6062,219.0028,1820.0
2024-01-17 11:15:00,226.5,226.59,226.43,226.58,2673.0,219.0705,219.1575,219.0028,219.1479,2673.0
2024-01-17 11:20:00,226.65,226.71,226.5,226.53,4462.0,219.2156,219.2736,219.0705,219.0995,4462.0
2024-01-17 11:25:00,226.57,226.67,226.14,226.14,10021.0,219.1382,219.2349,218.7223,218.7223,10021.0
2024-01-17 11:30:00,226.02,226.53,225.86,226.53,10916.0,218.6062,219.0995,218.4515,219.0995,10916.0
2024-01-17 11:35:00,226.52,226.66,226.42,226.42,2576.0,219.0898,219.2253,218.9931,218.9931,2576.0
2024-01-17 11:40:00,226.28,226.28,226.11,226.11,1100.0,218.8577,218.8577,218.6933,218.6933,1100.0
2024-01-17 11:45:00,226.0,226.0,225.7,225.76,6509.0,218.5869,218.5869,218.2967,218.3548,6509.0
2024-01-17 11:50:00,225.63,225.67,225.54,225.6,4267.0,218.229,218.2677,218.142,218.2,4267.0
2024-01-17 11:55:00,225.54,225.54,225.13,225.4,6311.0,218.142,218.142,217.7454,218.0066,6311.0
2024-01-17 12:00:00,225.32,225.51,225.22,225.39,4309.0,217.9292,218.113,217.8325,217.9969,4309.0
2024-01-17 12:05:00,225.46,225.58,225.44,225.54,1651.0,218.0646,218.1807,218.0453,218.142,1651.0
2024-01-17 12:10:00,225.49,225.68,225.4,225.68,2352.0,218.0936,218.2774,218.0066,218.2774,2352.0
2024-01-17 12:15:00,225.57,225.57,225.42,225.48,3390.0,218.171,218.171,218.0259,218.084,3390.0
2024-01-17 12:20:00,225.4,225.55,225.36,225.4,3288.0,218.0066,218.1517,217.9679,218.0066,3288.0
2024-01-17 12:25:00,225.41,225.43,225.22,225.33,5187.0,218.0163,218.0356,217.8325,217.9389,5187.0
2024-01-17 12:30:00,225.29,225.51,225.23,225.51,6116.0,217.9002,218.113,217.8422,218.113,6116.0
2024-01-17 12:35:00,225.5,225.56,225.41,225.55,2065.0,218.1033,218.1613,218.0163,218.1517,2065.0
2024-01-17 12:40:00,225.56,225.56,225.32,225.39,2200.0,218.1613,218.1613,217.9292,217.9969,2200.0
2024-01-17 12:45:00,225.4,225.53,225.31,225.31,2247.0,218.0066,218.1323,217.9195,217.9195,2247.0
2024-01-17 12:50:00,225.37,225.46,225.36,225.36,833.0,217.9776,218.0646,217.9679,217.9679,833.0
2024-01-17 12:55:00,225.49,225.53,225.37,225.47,7342.0,218.0936,218.1323,217.9776,218.0743,7342.0
2024-01-17 13:00:00,225.5,225.66,225.49,225.66,5551.0,218.1033,218.2581,218.0936,218.2581,5551.0
2024-01-17 13:05:00,225.61,225.71,225.5,225.69,4044.0,218.2097,218.3064,218.1033,218.2871,4044.0
2024-01-17 13:10:00,225.69,225.88,225.58,225.65,20729.0,218.2871,218.4708,218.1807,218.2484,20729.0
2024-01-17 13:15:00,225.59,225.72,225.55,225.58,1000.0,218.1904,218.3161,218.1517,218.1807,1000.0
2024-01-17 13:20:00,225.45,225.45,225.02,225.09,2974.0,218.0549,218.0549,217.639,217.7068,2974.0
2024-01-17 13:25:00,225.1,225.1,224.93,225.02,3550.0,217.7164,217.7164,217.552,217.639,3550.0
2024-01-17 13:30:00,225.02,225.17,225.01,225.1,11869.0,217.639,217.7841,217.6294,217.7164,11869.0
2024-01-17 13:35:00,225.1,225.1,224.83,224.91,5733.0,217.7164,217.7164,217.4553,217.5327,5733.0
2024-01-17 13:40:00,224.91,224.94,224.8,224.94,2220.0,217.5327,217.5617,217.4263,217.5617,2220.0
2024-01-17 13:45:00,224.96,224.99,224.88,224.91,3448.0,217.581,217.61,217.5036,217.5327,3448.0
2024-01-17 13:50:00,224.91,225.18,224.9,225.13,8219.0,217.5327,217.7938,217.523,217.7454,8219.0
2024-01-17 13:55:00,225.07,225.26,225.04,225.24,3401.0,217.6874,217.8712,217.6584,217.8518,3401.0
2024-01-17 14:00:00,225.24,225.45,225.23,225.28,4754.0,217.8518,218.0549,217.8422,217.8905,4754.0
2024-01-17 14:05:00,225.28,225.28,225.04,225.16,3263.0,217.8905,217.8905,217.6584,217.7745,3263.0
2024-01-17 14:10:00,225.15,225.69,225.15,225.69,9411.0,217.7648,218.2871,217.7648,218.2871,9411.0
2024-01-17 14:15:00,225.64,225.72,225.63,225.71,2317.0,218.2387,218.3161,218.229,218.3064,2317.0
2024-01-17 14:20:00,225.73,226.05,225.65,225.97,2933.0,218.3258,218.6353,218.2484,218.5579,2933.0
2024-01-17 14:25:00,225.96,226.07,225.79,225.79,5394.0,218.5482,218.6546,218.3838,218.3838,5394.0
2024-01-17 14:30:00,225.81,225.81,225.59,225.59,2508.0,218.4031,218.4031,218.1904,218.1904,2508.0
2024-01-17 14:35:00,225.58,225.74,225.58,225.7,4808.0,218.1807,218.3354,218.1807,218.2967,4808.0
2024-01-17 14:40:00,225.7,225.89,225.57,225.88,6949.0,218.2967,218.4805,218.171,218.4708,6949.0
2024-01-17 14:45:00,225.88,225.96,225.84,225.88,2489.0,218.4708,218.5482,218.4322,218.4708,2489.0
2024-01-17 14:50:00,225.84,226.03,225.84,225.99,2972.0,218.4322,218.6159,218.4322,218.5772,2972.0
2024-01-17 14:55:00,226.02,226.11,225.93,226.05,2658.0,218.6062,218.6933,218.5192,218.6353,2658.0
2024-01-17 15:00:00,226.01,226.02,225.76,225.81,2918.0,218.5966,218.6062,218.3548,218.4031,2918.0
2024-01-17 15:05:00,225.81,225.89,225.7,225.72,3524.0,218.4031,218.4805,218.2967,218.3161,3524.0
2024-01-17 15:10:00,225.73,225.76,225.47,225.49,4486.0,218.3258,218.3548,218.0743,218.0936,4486.0
2024-01-17 15:15:00,225.52,225.76,225.49,225.57,7146.0,218.1226,218.3548,218.0936,218.171,7146.0
2024-01-17 15:20:00,225.6,225.8,225.49,225.76,4959.0,218.2,218.3935,218.0936,218.3548,4959.0
2024-01-17 15:25:00,225.8,225.91,225.73,225.91,2175.0,218.3935,218.4999,218.3258,218.4999,2175.0
2024-01-17 15:30:00,225.92,226.04,225.91,226.0,3282.0,218.5095,218.6256,218.4999,218.5869,3282.0
2024-01-17 15:35:00,226.0,226.0,225.85,225.87,13001.0,218.5869,218.5869,218.4418,218.4612,13001.0
2024-01-17 15:40:00,225.89,226.23,225.89,226.11,16025.0,218.4805,218.8094,218.4805,218.6933,16025.0
2024-01-17 15:45:00,226.14,226.33,226.0,226.02,9564.0,218.7223,218.9061,218.5869,218.6062,9564.0
2024-01-17 15:50:00,226.05,226.26,226.0,226.26,19833.0,218.6353,218.8384,218.5869,218.8384,19833.0
2024-01-17 15:55:00,226.25,226.34,225.97,226.08,68092.0,218.8287,218.9157,218.5579,218.6643,68092.0
2024-01-18 09:30:00,226.44,227.54,225.89,226.7,6704.0,219.0125,220.0764,218.4805,219.2639,6704.0
2024-01-18 09:35:00,226.04,226.85,226.04,226.37,3986.0,218.6256,219.409,218.6256,218.9448,3986.0
2024-01-18 09:40:00,226.36,227.05,225.63,225.63,15586.0,218.9351,219.6025,218.229,218.229,15586.0
2024-01-18 09:45:00,225.73,226.01,225.43,225.78,3645.0,218.3258,218.5966,218.0356,218.3741,3645.0
2024-01-18 09:50:00,225.72,225.84,225.17,225.38,41242.0,218.3161,218.4322,217.7841,217.9872,41242.0
2024-01-18 09:55:00,225.49,226.15,225.44,226.13,6834.0,218.0936,218.732,218.0453,218.7126,6834.0
2024-01-18 10:00:00,226.21,226.64,226.02,226.58,16766.0,218.79,219.2059,218.6062,219.1479,16766.0
2024-01-18 10:05:00,226.56,227.04,226.56,226.95,11532.0,219.1285,219.5928,219.1285,219.5057,11532.0
2024-01-18 10:10:00,226.86,227.26,226.44,227.23,3429.0,219.4187,219.8056,219.0125,219.7766,3429.0
2024-01-18 10:15:00,227.11,227.3,226.81,226.93,6750.0,219.6605,219.8443,219.3703,219.4864,6750.0
2024-01-18 10:20:00,226.91,227.06,226.64,227.06,3807.0,219.4671,219.6121,219.2059,219.6121,3807.0
2024-01-18 10:25:00,227.01,227.24,227.01,227.1,1110.0,219.5638,219.7862,219.5638,219.6508,1110.0
2024-01-18 10:30:00,227.18,227.27,227.0,227.09,8895.0,219.7282,219.8152,219.5541,219.6411,8895.0
2024-01-18 10:35:00,226.96,227.19,226.79,227.19,9735.0,219.5154,219.7379,219.351,219.7379,9735.0
2024-01-18 10:40:00,227.23,227.33,227.04,227.33,1815.0,219.7766,219.8733,219.5928,219.8733,1815.0
2024-01-18 10:45:00,227.41,227.41,226.84,226.84,3581.0,219.9507,219.9507,219.3993,219.3993,3581.0
2024-01-18 10:50:00,226.88,226.88,226.58,226.67,1000.0,219.438,219.438,219.1479,219.2349,1000.0
2024-01-18 10:55:00,226.5,226.5,225.97,225.98,3365.0,219.0705,219.0705,218.5579,218.5676,3365.0
2024-01-18 11:00:00,225.93,226.18,225.72,226.09,9969.0,218.5192,218.761,218.3161,218.6739,9969.0
2024-01-18 11:05:00,226.23,226.23,226.03,226.12,1960.0,218.8094,218.8094,218.6159,218.703,1960.0
2024-01-18 11:10:00,226.13,226.19,225.97,226.0,8426.0,218.7126,218.7707,218.5579,218.5869,8426.0
2024-01-18 11:15:00,226.0,226.48,225.99,226.3,6497.0,218.5869,219.0512,218.5772,218.8771,6497.0
2024-01-18 11:20:00,226.17,226.48,226.17,226.48,1459.0,218.7513,219.0512,218.7513,219.0512,1459.0
2024-01-18 11:25:00,226.58,226.65,226.51,226.65,600.0,219.1479,219.2156,219.0802,219.2156,600.0
2024-01-18 11:30:00,226.38,226.56,226.38,226.56,400.0,218.9544,219.1285,218.9544,219.1285,400.0
2024-01-18 11:35:00,226.35,226.4,226.23,226.4,1230.0,218.9254,218.9738,218.8094,218.9738,1230.0
2024-01-18 11:40:00,226.28,226.41,226.2,226.21,4451.0,218.8577,218.9835,218.7803,218.79,4451.0
2024-01-18 11:45:00,226.26,226.3,226.15,226.28,2202.0,218.8384,218.8771,218.732,218.8577,2202.0
2024-01-18 11:50:00,226.18,226.73,226.18,226.67,3183.0,218.761,219.293,218.761,219.2349,3183.0
2024-01-18 11:55:00,226.56,226.74,226.54,226.66,4197.0,219.1285,219.3026,219.1092,219.2253,4197.0
2024-01-18 12:00:00,226.67,226.67,226.29,226.43,2874.0,219.2349,219.2349,218.8674,219.0028,2874.0
2024-01-18 12:05:00,226.37,226.44,226.26,226.27,2917.0,218.9448,219.0125,218.8384,218.848,2917.0
2024-01-18 12:10:00,226.26,226.45,226.26,226.45,1087.0,218.8384,219.0221,218.8384,219.0221,1087.0
2024-01-18 12:15:00,226.36,226.65,226.36,226.51,3052.0,218.9351,219.2156,218.9351,219.0802,3052.0
2024-01-18 12:20:00,226.51,226.51,226.18,226.24,2500.0,219.0802,219.0802,218.761,218.819,2500.0
2024-01-18 12:25:00,226.24,226.36,226.19,226.19,1200.0,218.819,218.9351,218.7707,218.7707,1200.0
2024-01-18 12:30:00,226.28,226.36,225.97,226.0,3827.0,218.8577,218.9351,218.5579,218.5869,3827.0
2024-01-18 12:35:00,226.01,226.14,225.99,226.01,2000.0,218.5966,218.7223,218.5772,218.5966,2000.0
2024-01-18 12:40:00,226.12,226.35,226.12,226.35,5018.0,218.703,218.9254,218.703,218.9254,5018.0
2024-01-18 12:45:00,226.38,226.51,226.35,226.51,400.0,218.9544,219.0802,218.9254,219.0802,400.0
2024-01-18 12:50:00,226.45,226.45,226.24,226.36,2321.0,219.0221,219.0221,218.819,218.9351,2321.0
2024-01-18 12:55:00,226.36,226.36,226.16,226.16,1913.0,218.9351,218.9351,218.7417,218.7417,1913.0
2024-01-18 13:00:00,226.19,226.19,226.07,226.16,568.0,218.7707,218.7707,218.6546,218.7417,568.0
2024-01-18 13:05:00,226.22,226.22,225.84,226.06,6190.0,218.7997,218.7997,218.4322,218.6449,6190.0
2024-01-18 13:10:00,226.09,226.15,226.01,226.1,2655.0,218.6739,218.732,218.5966,218.6836,2655.0
2024-01-18 13:15:00,226.15,226.32,226.14,226.16,1424.0,218.732,218.8964,218.7223,218.7417,1424.0
2024-01-18 13:20:00,226.29,226.71,226.08,226.62,14700.0,218.8674,219.2736,218.6643,219.1866,14700.0
2024-01-18 13:25:00,226.56,227.0,226.52,226.88,18052.0,219.1285,219.5541,219.0898,219.438,18052.0
2024-01-18 13:30:00,226.87,227.54,226.83,227.39,53861.0,219.4284,220.0764,219.3897,219.9313,53861.0
2024-01-18 13:35:00,227.24,228.98,227.24,228.95,40867.0,219.7862,221.4692,219.7862,221.4401,40867.0
2024-01-18 13:40:00,228.89,229.3,228.42,229.3,35572.0,221.3821,221.7787,220.9275,221.7787,35572.0
2024-01-18 13:45:00,229.36,234.36,229.29,234.19,225092.0,221.8367,226.6727,221.769,226.5083,225092.0
2024-01-18 13:50:00,233.96,236.03,232.18,232.72,255231.0,226.2858,228.2879,224.5642,225.0865,255231.0
2024-01-18 13:55:00,232.73,233.31,231.76,232.85,63475.0,225.0961,225.6571,224.158,225.2122,63475.0
2024-01-18 14:00:00,233.06,234.04,232.33,233.89,48686.0,225.4153,226.3632,224.7093,226.2181,48686.0
2024-01-18 14:05:00,234.0,235.39,232.92,234.13,113062.0,226.3245,227.6689,225.2799,226.4502,113062.0
2024-01-18 14:10:00,234.15,236.3,233.45,235.7,110379.0,226.4696,228.549,225.7925,227.9687,110379.0
2024-01-18 14:15:00,235.65,235.95,233.11,234.3,58791.0,227.9204,228.2105,225.4637,226.6147,58791.0
2024-01-18 14:20:00,234.27,234.43,233.49,234.37,78576.0,226.5856,226.7404,225.8312,226.6824,78576.0
2024-01-18 14:25:00,234.18,234.82,233.12,234.56,62738.0,226.4986,227.1176,225.4734,226.8661,62738.0
2024-01-18 14:30:00,234.59,234.93,232.56,232.56,22104.0,226.8951,227.224,224.9317,224.9317,22104.0
2024-01-18 14:35:00,232.62,233.27,232.46,233.27,14307.0,224.9898,225.6184,224.835,225.6184,14307.0
2024-01-18 14:40:00,233.22,233.9,233.0,233.51,16425.0,225.5701,226.2278,225.3573,225.8506,16425.0
2024-01-18 14:45:00,233.5,233.76,233.07,233.6,18153.0,225.8409,226.0924,225.425,225.9376,18153.0
2024-01-18 14:50:00,233.62,233.81,233.34,233.49,7850.0,225.957,226.1407,225.6861,225.8312,7850.0
2024-01-18 14:55:00,233.29,233.89,233.21,233.61,14059.0,225.6378,226.2181,225.5604,225.9473,14059.0
2024-01-18 15:00:00,233.69,234.36,233.67,234.26,27143.0,226.0247,226.6727,226.0053,226.576,27143.0
2024-01-18 15:05:00,234.26,234.31,233.67,234.14,10793.0,226.576,226.6243,226.0053,226.4599,10793.0
2024-01-18 15:10:00,234.06,234.06,233.5,233.56,14389.0,226.3825,226.3825,225.8409,225.8989,14389.0
2024-01-18 15:15:00,233.59,233.69,233.21,233.21,15003.0,225.9279,226.0247,225.5604,225.5604,15003.0
2024-01-18 15:20:00,233.21,234.94,233.2,234.71,18740.0,225.5604,227.2337,225.5507,227.0112,18740.0
2024-01-18 15:25:00,234.82,234.98,234.2,234.2,17270.0,227.1176,227.2723,226.5179,226.5179,17270.0
2024-01-18 15:30:00,234.29,234.39,233.47,233.48,9769.0,226.605,226.7017,225.8119,225.8215,9769.0
2024-01-18 15:35:00,233.53,233.9,233.42,233.78,13297.0,225.8699,226.2278,225.7635,226.1117,13297.0
2024-01-18 15:40:00,233.78,233.93,233.6,233.7,14865.0,226.1117,226.2568,225.9376,226.0343,14865.0
2024-01-18 15:45:00,233.65,234.12,233.48,234.03,21680.0,225.986,226.4406,225.8215,226.3535,21680.0
2024-01-18 15:50:00,234.1,234.35,233.96,234.09,27900.0,226.4212,226.663,226.2858,226.4115,27900.0
2024-01-18 15:55:00,234.15,234.57,233.85,234.26,109735.0,226.4696,226.8758,226.1794,226.576,109735.0
2024-01-19 09:30:00,234.72,235.98,234.14,234.68,66745.0,227.0209,228.2395,226.4599,226.9822,66745.0
2024-01-19 09:35:00,234.65,235.61,234.59,234.91,5815.0,226.9532,227.8817,226.8951,227.2046,5815.0
2024-01-19 09:40:00,234.78,235.15,233.33,233.33,2976.0,227.0789,227.4368,225.6765,225.6765,2976.0
2024-01-19 09:45:00,233.51,233.82,233.15,233.82,6988.0,225.8506,226.1504,225.5024,226.1504,6988.0
2024-01-19 09:50:00,233.66,234.07,233.57,233.93,2660.0,225.9956,226.3922,225.9086,226.2568,2660.0
2024-01-19 09:55:00,234.08,234.72,234.08,234.29,15106.0,226.4019,227.0209,226.4019,226.605,15106.0
2024-01-19 10:00:00,234.34,234.56,233.47,233.9,9303.0,226.6533,226.8661,225.8119,226.2278,9303.0
2024-01-19 10:05:00,234.06,234.07,232.9,233.25,6007.0,226.3825,226.3922,225.2606,225.5991,6007.0
2024-01-19 10:10:00,233.37,233.42,232.73,232.99,11643.0,225.7152,225.7635,225.0961,225.3476,11643.0
2024-01-19 10:15:00,232.88,233.47,232.8,233.42,4799.0,225.2412,225.8119,225.1639,225.7635,4799.0
2024-01-19 10:20:00,233.48,233.82,233.44,233.68,3387.0,225.8215,226.1504,225.7829,226.015,3387.0
2024-01-19 10:25:00,233.74,233.84,233.48,233.79,4958.0,226.073,226.1697,225.8215,226.1214,4958.0
2024-01-19 10:30:00,233.79,233.96,233.62,233.87,4376.0,226.1214,226.2858,225.957,226.1988,4376.0
2024-01-19 10:35:00,233.88,234.13,233.61,233.69,4400.0,226.2084,226.4502,225.9473,226.0247,4400.0
2024-01-19 10:40:00,233.7,233.81,233.63,233.76,3427.0,226.0343,226.1407,225.9666,226.0924,3427.0
2024-01-19 10:45:00,233.77,233.77,233.36,233.37,5373.0,226.102,226.102,225.7055,225.7152,5373.0
2024-01-19 10:50:00,233.21,233.58,233.13,233.53,6253.0,225.5604,225.9183,225.483,225.8699,6253.0
2024-01-19 10:55:00,233.56,233.56,233.22,233.28,2550.0,225.8989,225.8989,225.5701,225.6281,2550.0
2024-01-19 11:00:00,233.26,233.61,233.25,233.41,7215.0,225.6088,225.9473,225.5991,225.7538,7215.0
2024-01-19 11:05:00,233.42,233.53,233.29,233.46,4034.0,225.7635,225.8699,225.6378,225.8022,4034.0
2024-01-19 11:10:00,233.46,233.89,233.46,233.47,3626.0,225.8022,226.2181,225.8022,225.8119,3626.0
2024-01-19 11:15:00,233.23,233.28,233.13,233.14,1326.0,225.5797,225.6281,225.483,225.4927,1326.0
2024-01-19 11:20:00,233.22,233.45,233.13,233.45,5269.0,225.5701,225.7925,225.483,225.7925,5269.0
2024-01-19 11:25:00,233.42,233.51,233.34,233.44,5013.0,225.7635,225.8506,225.6861,225.7829,5013.0
2024-01-19 11:30:00,233.43,233.43,233.2,233.21,3937.0,225.7732,225.7732,225.5507,225.5604,3937.0
2024-01-19 11:35:00,233.25,233.36,233.01,233.04,4443.0,225.5991,225.7055,225.367,225.396,4443.0
2024-01-19 11:40:00,233.14,233.14,232.92,233.0,1717.0,225.4927,225.4927,225.2799,225.3573,1717.0
2024-01-19 11:45:00,232.94,233.17,232.89,233.17,8117.0,225.2993,225.5217,225.2509,225.5217,8117.0
2024-01-19 11:50:00,233.16,233.32,233.13,233.18,3105.0,225.512,225.6668,225.483,225.5314,3105.0
2024-01-19 11:55:00,233.11,233.46,233.1,233.46,4716.0,225.4637,225.8022,225.454,225.8022,4716.0
2024-01-19 12:00:00,233.34,233.43,233.21,233.33,5018.0,225.6861,225.7732,225.5604,225.6765,5018.0
2024-01-19 12:05:00,233.36,233.37,233.26,233.34,3034.0,225.7055,225.7152,225.6088,225.6861,3034.0
2024-01-19 12:10:00,233.35,233.45,233.33,233.34,5493.0,225.6958,225.7925,225.6765,225.6861,5493.0
2024-01-19 12:15:00,233.34,233.48,233.27,233.41,1012.0,225.6861,225.8215,225.6184,225.7538,1012.0
2024-01-19 12:20:00,233.46,233.46,233.24,233.32,2950.0,225.8022,225.8022,225.5894,225.6668,2950.0
2024-01-19 12:25:00,233.26,233.29,233.18,233.29,1801.0,225.6088,225.6378,225.5314,225.6378,1801.0
2024-01-19 12:30:00,233.32,233.71,233.3,233.34,7838.0,225.6668,226.044,225.6475,225.6861,7838.0
2024-01-19 12:35:00,233.42,233.48,232.96,232.97,3060.0,225.7635,225.8215,225.3186,225.3283,3060.0
2024-01-19 12:40:00,232.77,233.22,232.7,233.22,7075.0,225.1348,225.5701,225.0671,225.5701,7075.0
2024-01-19 12:45:00,233.17,233.5,233.05,233.41,23905.0,225.5217,225.8409,225.4057,225.7538,23905.0
2024-01-19 12:50:00,233.42,233.46,233.21,233.21,4416.0,225.7635,225.8022,225.5604,225.5604,4416.0
2024-01-19 12:55:00,233.25,233.5,233.24,233.47,3359.0,225.5991,225.8409,225.5894,225.8119,3359.0
2024-01-19 13:00:00,233.47,233.49,233.35,233.48,5129.0,225.8119,225.8312,225.6958,225.8215,5129.0
2024-01-19 13:05:00,233.51,233.66,233.46,233.55,3615.0,225.8506,225.9956,225.8022,225.8893,3615.0
2024-01-19 13:10:00,233.58,233.76,233.56,233.75,2016.0,225.9183,226.0924,225.8989,226.0827,2016.0
2024-01-19 13:15:00,233.8,234.0,233.54,233.54,5764.0,226.1311,226.3245,225.8796,225.8796,5764.0
2024-01-19 13:20:00,233.68,233.98,233.68,233.9,3043.0,226.015,226.3051,226.015,226.2278,3043.0
2024-01-19 13:25:00,233.9,233.9,233.73,233.88,1778.0,226.2278,226.2278,226.0633,226.2084,1778.0
2024-01-19 13:30:00,234.0,234.21,233.92,234.16,5411.0,226.3245,226.5276,226.2471,226.4792,5411.0
2024-01-19 13:35:00,234.18,234.25,234.11,234.12,2397.0,226.4986,226.5663,226.4309,226.4406,2397.0
2024-01-19 13:40:00,234.19,234.21,234.09,234.12,3583.0,226.5083,226.5276,226.4115,226.4406,3583.0
2024-01-19 13:45:00,234.12,234.12,233.89,234.04,2754.0,226.4406,226.4406,226.2181,226.3632,2754.0
2024-01-19 13:50:00,234.06,234.06,233.81,233.81,1800.0,226.3825,226.3825,226.1407,226.1407,1800.0
2024-01-19 13:55:00,233.81,234.14,233.81,234.14,4640.0,226.1407,226.4599,226.1407,226.4599,4640.0
2024-01-19 14:00:00,234.14,234.18,233.97,234.15,3149.0,226.4599,226.4986,226.2955,226.4696,3149.0
2024-01-19 14:05:00,234.15,234.38,234.13,234.38,4888.0,226.4696,226.692,226.4502,226.692,4888.0
2024-01-19 14:10:00,234.33,234.6,234.33,234.56,3815.0,226.6437,226.9048,226.6437,226.8661,3815.0
2024-01-19 14:15:00,234.64,234.68,234.32,234.37,5393.0,226.9435,226.9822,226.634,226.6824,5393.0
2024-01-19 14:20:00,234.38,234.68,234.38,234.65,3547.0,226.692,226.9822,226.692,226.9532,3547.0
2024-01-19 14:25:00,234.69,234.96,234.55,234.67,4636.0,226.9919,227.253,226.8565,226.9725,4636.0
2024-01-19 14:30:00,234.72,234.73,234.37,234.45,2973.0,227.0209,227.0305,226.6824,226.7597,2973.0
2024-01-19 14:35:00,234.44,234.48,234.22,234.4,4460.0,226.7501,226.7887,226.5373,226.7114,4460.0
2024-01-19 14:40:00,234.4,234.45,234.11,234.24,2528.0,226.7114,226.7597,226.4309,226.5566,2528.0
2024-01-19 14:45:00,234.27,234.33,233.98,234.2,4207.0,226.5856,226.6437,226.3051,226.5179,4207.0
2024-01-19 14:50:00,234.15,234.19,234.0,234.19,3910.0,226.4696,226.5083,226.3245,226.5083,3910.0
2024-01-19 14:55:00,234.22,234.28,234.1,234.21,5315.0,226.5373,226.5953,226.4212,226.5276,5315.0
2024-01-19 15:00:00,234.26,234.78,234.26,234.7,9880.0,226.576,227.0789,226.576,227.0015,9880.0
2024-01-19 15:05:00,234.72,234.72,234.3,234.3,4180.0,227.0209,227.0209,226.6147,226.6147,4180.0
2024-01-19 15:10:00,234.27,234.3,234.14,234.16,7649.0,226.5856,226.6147,226.4599,226.4792,7649.0
2024-01-19 15:15:00,234.15,234.33,233.83,233.94,6803.0,226.4696,226.6437,226.1601,226.2665,6803.0
2024-01-19 15:20:00,233.96,234.23,233.96,234.2,14848.0,226.2858,226.5469,226.2858,226.5179,14848.0
2024-01-19 15:25:00,234.21,234.25,234.06,234.17,8852.0,226.5276,226.5663,226.3825,226.4889,8852.0
2024-01-19 15:30:00,234.19,234.26,234.03,234.16,17821.0,226.5083,226.576,226.3535,226.4792,17821.0
2024-01-19 15:35:00,234.21,234.3,233.89,233.93,12850.0,226.5276,226.6147,226.2181,226.2568,12850.0
2024-01-19 15:40:00,233.9,234.04,233.58,233.65,24634.0,226.2278,226.3632,225.9183,225.986,24634.0
2024-01-19 15:45:00,233.63,233.86,233.63,233.81,17826.0,225.9666,226.1891,225.9666,226.1407,17826.0
2024-01-19 15:50:00,233.89,234.06,233.71,234.04,19491.0,226.2181,226.3825,226.044,226.3632,19491.0
2024-01-19 15:55:00,234.06,234.24,233.92,234.04,67590.0,226.3825,226.5566,226.2471,226.3632,67590.0
2024-01-22 09:30:00,239.68,240.28,237.08,239.02,36197.0,231.8182,232.3985,229.3035,231.1798,36197.0
2024-01-22 09:35:00,239.22,241.34,239.22,241.29,24481.0,231.3733,233.4237,231.3733,233.3754,24481.0
2024-01-22 09:40:00,241.09,241.96,240.75,241.23,13158.0,233.1819,234.0234,232.8531,233.3173,13158.0
2024-01-22 09:45:00,241.3,241.67,240.33,241.16,18037.0,233.385,233.7429,232.4469,233.2496,18037.0
2024-01-22 09:50:00,241.05,241.67,240.73,241.56,7905.0,233.1432,233.7429,232.8337,233.6365,7905.0
2024-01-22 09:55:00,241.42,241.47,240.71,241.43,13836.0,233.5011,233.5495,232.8144,233.5108,13836.0
2024-01-22 10:00:00,241.17,241.38,240.71,240.79,31662.0,233.2593,233.4624,232.8144,232.8918,31662.0
2024-01-22 10:05:00,240.77,241.32,240.71,241.0,26034.0,232.8724,233.4044,232.8144,233.0949,26034.0
2024-01-22 10:10:00,241.02,241.26,240.48,240.57,16046.0,233.1142,233.3464,232.5919,232.679,16046.0
2024-01-22 10:15:00,240.5,240.99,240.49,240.99,7141.0,232.6113,233.0852,232.6016,233.0852,7141.0
2024-01-22 10:20:00,240.92,241.19,240.9,241.13,6820.0,233.0175,233.2787,232.9982,233.2206,6820.0
2024-01-22 10:25:00,241.15,241.25,241.04,241.08,11779.0,233.24,233.3367,233.1336,233.1723,11779.0
2024-01-22 10:30:00,240.96,240.97,239.59,240.16,18382.0,233.0562,233.0659,231.7311,232.2824,18382.0
2024-01-22 10:35:00,239.84,240.08,239.84,239.95,2035.0,231.9729,232.2051,231.9729,232.0793,2035.0
2024-01-22 10:40:00,239.95,240.48,239.93,240.46,4933.0,232.0793,232.5919,232.06,232.5726,4933.0
2024-01-22 10:45:00,240.34,240.65,240.22,240.35,4052.0,232.4565,232.7564,232.3405,232.4662,4052.0
2024-01-22 10:50:00,240.23,240.75,240.06,240.48,3601.0,232.3501,232.8531,232.1857,232.5919,3601.0
2024-01-22 10:55:00,240.48,240.51,240.27,240.5,3711.0,232.5919,232.621,232.3888,232.6113,3711.0
2024-01-22 11:00:00,240.49,240.49,239.98,240.14,10804.0,232.6016,232.6016,232.1083,232.2631,10804.0
2024-01-22 11:05:00,240.14,240.22,239.97,240.02,4278.0,232.2631,232.3405,232.0987,232.147,4278.0
2024-01-22 11:10:00,240.12,240.52,240.11,240.35,9841.0,232.2437,232.6306,232.2341,232.4662,9841.0
2024-01-22 11:15:00,240.39,240.85,240.35,240.84,8533.0,232.5049,232.9498,232.4662,232.9401,8533.0
2024-01-22 11:20:00,240.84,240.94,240.52,240.67,5343.0,232.9401,233.0369,232.6306,232.7757,5343.0
2024-01-22 11:25:00,240.73,240.84,240.6,240.78,4989.0,232.8337,232.9401,232.708,232.8821,4989.0
2024-01-22 11:30:00,240.82,240.82,240.52,240.79,5758.0,232.9208,232.9208,232.6306,232.8918,5758.0
2024-01-22 11:35:00,240.62,240.69,240.45,240.49,2878.0,232.7273,232.7951,232.5629,232.6016,2878.0
2024-01-22 11:40:00,240.61,240.62,240.42,240.5,2943.0,232.7177,232.7273,232.5339,232.6113,2943.0
2024-01-22 11:45:00,240.48,240.74,240.46,240.71,3868.0,232.5919,232.8434,232.5726,232.8144,3868.0
2024-01-22 11:50:00,240.73,240.98,240.73,240.8,3424.0,232.8337,233.0755,232.8337,232.9014,3424.0
2024-01-22 11:55:00,240.9,241.15,240.85,241.0,5374.0,232.9982,233.24,232.9498,233.0949,5374.0
2024-01-22 12:00:00,241.04,241.04,240.73,240.9,6164.0,233.1336,233.1336,232.8337,232.9982,6164.0
2024-01-22 12:05:00,240.83,240.84,240.49,240.54,3365.0,232.9305,232.9401,232.6016,232.65,3365.0
2024-01-22 12:10:00,240.5,240.62,240.49,240.58,2270.0,232.6113,232.7273,232.6016,232.6887,2270.0
2024-01-22 12:15:00,240.58,240.83,240.58,240.74,12701.0,232.6887,232.9305,232.6887,232.8434,12701.0
2024-01-22 12:20:00,240.74,240.79,240.66,240.66,7593.0,232.8434,232.8918,232.766,232.766,7593.0
2024-01-22 12:25:00,240.66,240.72,240.34,240.38,3754.0,232.766,232.8241,232.4565,232.4952,3754.0
2024-01-22 12:30:00,240.31,240.52,240.05,240.07,6350.0,232.4275,232.6306,232.176,232.1954,6350.0
2024-01-22 12:35:00,240.04,240.29,240.04,240.23,3622.0,232.1664,232.4082,232.1664,232.3501,3622.0
2024-01-22 12:40:00,240.23,240.28,240.08,240.17,8645.0,232.3501,232.3985,232.2051,232.2921,8645.0
2024-01-22 12:45:00,240.14,240.17,239.82,239.94,5994.0,232.2631,232.2921,231.9536,232.0697,5994.0
2024-01-22 12:50:00,239.87,239.89,239.6,239.75,3108.0,232.0019,232.0213,231.7408,231.8859,3108.0
2024-01-22 12:55:00,239.61,240.08,239.57,240.01,12670.0,231.7505,232.2051,231.7118,232.1374,12670.0
2024-01-22 13:00:00,240.08,240.3,240.08,240.3,4645.0,232.2051,232.4178,232.2051,232.4178,4645.0
2024-01-22 13:05:00,240.26,240.4,240.12,240.25,18338.0,232.3792,232.5146,232.2437,232.3695,18338.0
2024-01-22 13:10:00,240.27,240.56,240.26,240.53,11322.0,232.3888,232.6693,232.3792,232.6403,11322.0
2024-01-22 13:15:00,240.5,240.71,240.5,240.51,9254.0,232.6113,232.8144,232.6113,232.621,9254.0
2024-01-22 13:20:00,240.51,240.95,240.48,240.88,7149.0,232.621,233.0465,232.5919,232.9788,7149.0
2024-01-22 13:25:00,240.88,240.94,240.66,240.8,5871.0,232.9788,233.0369,232.766,232.9014,5871.0
2024-01-22 13:30:00,240.86,241.0,240.82,240.94,38967.0,232.9595,233.0949,232.9208,233.0369,38967.0
2024-01-22 13:35:00,240.98,241.21,240.98,241.04,5475.0,233.0755,233.298,233.0755,233.1336,5475.0
2024-01-22 13:40:00,241.04,241.2,240.98,241.2,5905.0,233.1336,233.2883,233.0755,233.2883,5905.0
2024-01-22 13:45:00,241.18,241.34,241.12,241.32,3889.0,233.269,233.4237,233.2109,233.4044,3889.0
2024-01-22 13:50:00,241.31,241.43,241.12,241.27,10129.0,233.3947,233.5108,233.2109,233.356,10129.0
2024-01-22 13:55:00,241.32,241.41,241.25,241.25,4039.0,233.4044,233.4914,233.3367,233.3367,4039.0
2024-01-22 14:00:00,241.34,241.45,241.33,241.41,3579.0,233.4237,233.5301,233.4141,233.4914,3579.0
2024-01-22 14:05:00,241.34,241.42,241.26,241.35,5807.0,233.4237,233.5011,233.3464,233.4334,5807.0
2024-01-22 14:10:00,241.29,241.34,240.67,240.68,22939.0,233.3754,233.4237,232.7757,232.7854,22939.0
2024-01-22 14:15:00,240.67,240.89,240.65,240.89,6536.0,232.7757,232.9885,232.7564,232.9885,6536.0
2024-01-22 14:20:00,240.88,240.94,240.43,240.53,6407.0,232.9788,233.0369,232.5436,232.6403,6407.0
2024-01-22 14:25:00,240.48,240.74,240.43,240.73,5598.0,232.5919,232.8434,232.5436,232.8337,5598.0
2024-01-22 14:30:00,240.73,240.81,240.67,240.75,4290.0,232.8337,232.9111,232.7757,232.8531,4290.0
2024-01-22 14:35:00,240.75,241.0,240.75,240.96,2746.0,232.8531,233.0949,232.8531,233.0562,2746.0
2024-01-22 14:40:00,241.03,241.04,240.93,240.95,4779.0,233.1239,233.1336,233.0272,233.0465,4779.0
2024-01-22 14:45:00,240.99,241.17,240.91,240.97,7046.0,233.0852,233.2593,233.0078,233.0659,7046.0
2024-01-22 14:50:00,240.94,241.11,240.9,240.9,5764.0,233.0369,233.2013,232.9982,232.9982,5764.0
2024-01-22 14:55:00,240.93,241.05,240.89,240.99,3425.0,233.0272,233.1432,232.9885,233.0852,3425.0
2024-01-22 15:00:00,240.95,240.98,240.81,240.96,12539.0,233.0465,233.0755,232.9111,233.0562,12539.0
2024-01-22 15:05:00,240.96,240.96,240.44,240.49,7660.0,233.0562,233.0562,232.5533,232.6016,7660.0
2024-01-22 15:10:00,240.54,240.59,240.32,240.35,6631.0,232.65,232.6983,232.4372,232.4662,6631.0
2024-01-22 15:15:00,240.42,240.63,240.42,240.46,9780.0,232.5339,232.737,232.5339,232.5726,9780.0
2024-01-22 15:20:00,240.5,240.55,240.4,240.43,7716.0,232.6113,232.6596,232.5146,232.5436,7716.0
2024-01-22 15:25:00,240.43,240.55,240.37,240.43,8860.0,232.5436,232.6596,232.4855,232.5436,8860.0
2024-01-22 15:30:00,240.44,240.76,240.44,240.49,12130.0,232.5533,232.8628,232.5533,232.6016,12130.0
2024-01-22 15:35:00,240.57,240.63,240.05,240.15,9691.0,232.679,232.737,232.176,232.2728,9691.0
2024-01-22 15:40:00,240.12,240.28,239.87,239.96,17845.0,232.2437,232.3985,232.0019,232.089,17845.0
2024-01-22 15:45:00,240.0,240.14,239.92,240.01,18481.0,232.1277,232.2631,232.0503,232.1374,18481.0
2024-01-22 15:50:00,239.95,240.25,239.93,240.05,40418.0,232.0793,232.3695,232.06,232.176,40418.0
2024-01-22 15:55:00,240.08,240.5,240.03,240.22,94875.0,232.2051,232.6113,232.1567,232.3405,94875.0
2024-01-23 09:30:00,241.83,242.66,239.08,241.77,33620.0,233.8977,234.7004,231.2379,233.8396,33620.0
2024-01-23 09:35:00,241.72,241.72,240.84,241.4,6546.0,233.7913,233.7913,232.9401,233.4818,6546.0
2024-01-23 09:40:00,241.35,241.39,240.73,241.23,7570.0,233.4334,233.4721,232.8337,233.3173,7570.0
2024-01-23 09:45:00,241.38,242.11,241.38,242.07,13084.0,233.4624,234.1685,233.4624,234.1298,13084.0
2024-01-23 09:50:00,241.57,241.75,241.03,241.58,15604.0,233.6462,233.8203,233.1239,233.6559,15604.0
2024-01-23 09:55:00,241.53,241.75,240.76,241.31,8576.0,233.6075,233.8203,232.8628,233.3947,8576.0
2024-01-23 10:00:00,241.24,241.7,241.24,241.54,7321.0,233.327,233.7719,233.327,233.6172,7321.0
2024-01-23 10:05:00,241.71,241.78,241.37,241.75,9671.0,233.7816,233.8493,233.4527,233.8203,9671.0
2024-01-23 10:10:00,241.85,241.97,241.19,241.61,13760.0,233.917,234.0331,233.2787,233.6849,13760.0
2024-01-23 10:15:00,241.68,241.81,241.03,241.07,8803.0,233.7526,233.8783,233.1239,233.1626,8803.0
2024-01-23 10:20:00,241.09,241.09,240.42,240.49,2420.0,233.1819,233.1819,232.5339,232.6016,2420.0
2024-01-23 10:25:00,240.36,240.6,240.28,240.43,10201.0,232.4759,232.708,232.3985,232.5436,10201.0
2024-01-23 10:30:00,240.49,240.58,240.31,240.45,8969.0,232.6016,232.6887,232.4275,232.5629,8969.0
2024-01-23 10:35:00,240.49,240.49,239.93,240.01,8910.0,232.6016,232.6016,232.06,232.1374,8910.0
2024-01-23 10:40:00,240.14,240.28,239.93,239.93,10153.0,232.2631,232.3985,232.06,232.06,10153.0
2024-01-23 10:45:00,239.93,240.32,239.75,240.08,10042.0,232.06,232.4372,231.8859,232.2051,10042.0
2024-01-23 10:50:00,240.07,240.1,239.26,239.33,13683.0,232.1954,232.2244,231.412,231.4797,13683.0
2024-01-23 10:55:00,239.33,239.93,239.28,239.76,12075.0,231.4797,232.06,231.4313,231.8956,12075.0
2024-01-23 11:00:00,239.78,240.24,239.78,240.11,4383.0,231.9149,232.3598,231.9149,232.2341,4383.0
2024-01-23 11:05:00,240.3,240.4,240.05,240.08,13503.0,232.4178,232.5146,232.176,232.2051,13503.0
2024-01-23 11:10:00,240.14,240.42,240.02,240.03,5819.0,232.2631,232.5339,232.147,232.1567,5819.0
2024-01-23 11:15:00,240.08,240.22,240.01,240.01,3181.0,232.2051,232.3405,232.1374,232.1374,3181.0
2024-01-23 11:20:00,240.05,240.08,239.92,239.93,5558.0,232.176,232.2051,232.0503,232.06,5558.0
2024-01-23 11:25:00,239.88,239.98,239.75,239.86,4326.0,232.0116,232.1083,231.8859,231.9923,4326.0
2024-01-23 11:30:00,239.92,239.99,239.76,239.78,5203.0,232.0503,232.118,231.8956,231.9149,5203.0
2024-01-23 11:35:00,239.87,239.93,239.75,239.78,2135.0,232.0019,232.06,231.8859,231.9149,2135.0
2024-01-23 11:40:00,239.81,239.95,239.78,239.9,6295.0,231.9439,232.0793,231.9149,232.031,6295.0
2024-01-23 11:45:00,239.92,240.14,239.87,240.05,9289.0,232.0503,232.2631,232.0019,232.176,9289.0
2024-01-23 11:50:00,240.09,240.13,239.93,239.95,6371.0,232.2147,232.2534,232.06,232.0793,6371.0
2024-01-23 11:55:00,239.97,240.12,239.89,240.06,15459.0,232.0987,232.2437,232.0213,232.1857,15459.0
2024-01-23 12:00:00,240.06,240.14,239.96,239.96,8979.0,232.1857,232.2631,232.089,232.089,8979.0
2024-01-23 12:05:00,240.01,240.17,239.89,240.05,6984.0,232.1374,232.2921,232.0213,232.176,6984.0
2024-01-23 12:10:00,240.07,240.2,239.8,239.83,3678.0,232.1954,232.3211,231.9342,231.9633,3678.0
2024-01-23 12:15:00,239.77,240.03,239.71,239.98,4717.0,231.9052,232.1567,231.8472,232.1083,4717.0
2024-01-23 12:20:00,240.01,240.04,239.86,239.91,8313.0,232.1374,232.1664,231.9923,232.0406,8313.0
2024-01-23 12:25:00,239.91,240.07,239.91,239.93,4705.0,232.0406,232.1954,232.0406,232.06,4705.0
2024-01-23 12:30:00,239.99,240.01,239.76,239.76,4701.0,232.118,232.1374,231.8956,231.8956,4701.0
2024-01-23 12:35:00,239.8,239.83,239.68,239.75,4216.0,231.9342,231.9633,231.8182,231.8859,4216.0
2024-01-23 12:40:00,239.71,240.01,239.55,239.92,11427.0,231.8472,232.1374,231.6924,232.0503,11427.0
2024-01-23 12:45:00,239.96,240.02,239.87,239.88,4711.0,232.089,232.147,232.0019,232.0116,4711.0
2024-01-23 12:50:00,239.86,240.1,239.86,240.1,7612.0,231.9923,232.2244,231.9923,232.2244,7612.0
2024-01-23 12:55:00,240.06,240.35,240.01,240.25,4958.0,232.1857,232.4662,232.1374,232.3695,4958.0
2024-01-23 13:00:00,240.26,240.32,240.18,240.31,3295.0,232.3792,232.4372,232.3018,232.4275,3295.0
2024-01-23 13:05:00,240.25,240.38,240.2,240.29,5938.0,232.3695,232.4952,232.3211,232.4082,5938.0
2024-01-23 13:10:00,240.28,240.46,240.19,240.46,3113.0,232.3985,232.5726,232.3115,232.5726,3113.0
2024-01-23 13:15:00,240.43,240.66,240.43,240.48,6166.0,232.5436,232.766,232.5436,232.5919,6166.0
2024-01-23 13:20:00,240.56,240.82,240.56,240.78,11327.0,232.6693,232.9208,232.6693,232.8821,11327.0
2024-01-23 13:25:00,240.85,241.19,240.8,241.06,9830.0,232.9498,233.2787,232.9014,233.1529,9830.0
2024-01-23 13:30:00,241.06,241.07,240.83,240.93,15632.0,233.1529,233.1626,232.9305,233.0272,15632.0
2024-01-23 13:35:00,240.91,241.06,240.81,241.05,9282.0,233.0078,233.1529,232.9111,233.1432,9282.0
2024-01-23 13:40:00,241.07,241.26,240.92,241.26,7138.0,233.1626,233.3464,233.0175,233.3464,7138.0
2024-01-23 13:45:00,241.32,241.42,241.14,241.2,8846.0,233.4044,233.5011,233.2303,233.2883,8846.0
2024-01-23 13:50:00,241.19,241.3,241.15,241.27,7262.0,233.2787,233.385,233.24,233.356,7262.0
2024-01-23 13:55:00,241.32,241.5,241.3,241.41,6248.0,233.4044,233.5785,233.385,233.4914,6248.0
2024-01-23 14:00:00,241.43,241.5,241.39,241.5,4487.0,233.5108,233.5785,233.4721,233.5785,4487.0
2024-01-23 14:05:00,241.57,241.64,241.53,241.62,5956.0,233.6462,233.7139,233.6075,233.6945,5956.0
2024-01-23 14:10:00,241.58,241.66,241.45,241.45,7464.0,233.6559,233.7332,233.5301,233.5301,7464.0
2024-01-23 14:15:00,241.42,241.45,241.18,241.22,4025.0,233.5011,233.5301,233.269,233.3077,4025.0
2024-01-23 14:20:00,241.19,241.35,241.15,241.26,6996.0,233.2787,233.4334,233.24,233.3464,6996.0
2024-01-23 14:25:00,241.31,241.31,241.2,241.25,3086.0,233.3947,233.3947,233.2883,233.3367,3086.0
2024-01-23 14:30:00,241.23,241.4,241.2,241.28,9322.0,233.3173,233.4818,233.2883,233.3657,9322.0
2024-01-23 14:35:00,241.31,241.34,241.24,241.28,6897.0,233.3947,233.4237,233.327,233.3657,6897.0
2024-01-23 14:40:00,241.28,241.37,241.23,241.32,9600.0,233.3657,233.4527,233.3173,233.4044,9600.0
2024-01-23 14:45:00,241.38,241.51,241.34,241.38,10449.0,233.4624,233.5882,233.4237,233.4624,10449.0
2024-01-23 14:50:00,241.38,241.44,241.34,241.39,4702.0,233.4624,233.5204,233.4237,233.4721,4702.0
2024-01-23 14:55:00,241.37,241.56,241.37,241.47,7757.0,233.4527,233.6365,233.4527,233.5495,7757.0
2024-01-23 15:00:00,241.52,241.56,241.37,241.43,6442.0,233.5978,233.6365,233.4527,233.5108,6442.0
2024-01-23 15:05:00,241.41,241.49,241.23,241.35,11215.0,233.4914,233.5688,233.3173,233.4334,11215.0
2024-01-23 15:10:00,241.35,241.51,241.29,241.43,12745.0,233.4334,233.5882,233.3754,233.5108,12745.0
2024-01-23 15:15:00,241.46,241.61,241.42,241.61,9065.0,233.5398,233.6849,233.5011,233.6849,9065.0
2024-01-23 15:20:00,241.62,241.7,241.51,241.63,9115.0,233.6945,233.7719,233.5882,233.7042,9115.0
2024-01-23 15:25:00,241.63,241.65,241.5,241.64,13205.0,233.7042,233.7236,233.5785,233.7139,13205.0
2024-01-23 15:30:00,241.65,241.67,241.43,241.43,13356.0,233.7236,233.7429,233.5108,233.5108,13356.0
2024-01-23 15:35:00,241.43,241.43,241.12,241.13,11386.0,233.5108,233.5108,233.2109,233.2206,11386.0
2024-01-23 15:40:00,241.15,241.29,241.05,241.29,12576.0,233.24,233.3754,233.1432,233.3754,12576.0
2024-01-23 15:45:00,241.29,241.57,241.29,241.52,27818.0,233.3754,233.6462,233.3754,233.5978,27818.0
2024-01-23 15:50:00,241.54,241.79,241.22,241.4,52276.0,233.6172,233.859,233.3077,233.4818,52276.0
2024-01-23 15:55:00,241.38,241.85,241.36,241.6,131413.0,233.4624,233.917,233.4431,233.6752,131413.0
2024-01-24 09:30:00,242.4,242.4,240.07,242.09,15209.0,234.449,234.449,232.1954,234.1491,15209.0
2024-01-24 09:35:00,242.06,242.06,240.22,240.35,18277.0,234.1201,234.1201,232.3405,232.4662,18277.0
2024-01-24 09:40:00,240.36,240.45,239.41,240.15,8912.0,232.4759,232.5629,231.557,232.2728,8912.0
2024-01-24 09:45:00,240.38,240.53,239.75,239.96,1605.0,232.4952,232.6403,231.8859,232.089,1605.0
2024-01-24 09:50:00,239.99,240.0,239.36,240.0,3160.0,232.118,232.1277,231.5087,232.1277,3160.0
2024-01-24 09:55:00,240.07,240.42,239.92,239.96,1425.0,232.1954,232.5339,232.0503,232.089,1425.0
2024-01-24 10:00:00,239.97,239.99,238.58,238.77,2615.0,232.0987,232.118,230.7543,230.938,2615.0
2024-01-24 10:05:00,238.63,238.79,238.43,238.71,3066.0,230.8026,230.9574,230.6092,230.88,3066.0
2024-01-24 10:10:00,238.74,239.21,238.72,239.05,6659.0,230.909,231.3636,230.8897,231.2088,6659.0
2024-01-24 10:15:00,239.04,239.19,238.75,238.75,6086.0,231.1992,231.3443,230.9187,230.9187,6086.0
2024-01-24 10:20:00,238.67,239.47,238.67,239.16,4780.0,230.8413,231.6151,230.8413,231.3152,4780.0
2024-01-24 10:25:00,239.16,239.2,238.98,239.06,7256.0,231.3152,231.3539,231.1411,231.2185,7256.0
2024-01-24 10:30:00,238.97,239.13,238.82,239.07,4201.0,231.1315,231.2862,230.9864,231.2282,4201.0
2024-01-24 10:35:00,239.15,239.28,239.07,239.28,2853.0,231.3056,231.4313,231.2282,231.4313,2853.0
2024-01-24 10:40:00,239.35,239.8,239.27,239.75,10059.0,231.499,231.9342,231.4216,231.8859,10059.0
2024-01-24 10:45:00,239.79,239.89,239.5,239.89,9797.0,231.9246,232.0213,231.6441,232.0213,9797.0
2024-01-24 10:50:00,239.86,240.0,239.79,239.79,4615.0,231.9923,232.1277,231.9246,231.9246,4615.0
2024-01-24 10:55:00,239.81,240.18,239.77,239.87,3375.0,231.9439,232.3018,231.9052,232.0019,3375.0
2024-01-24 11:00:00,240.0,240.16,239.9,240.0,5001.0,232.1277,232.2824,232.031,232.1277,5001.0
2024-01-24 11:05:00,240.09,240.36,240.04,240.21,7681.0,232.2147,232.4759,232.1664,232.3308,7681.0
2024-01-24 11:10:00,240.2,240.3,239.93,240.07,8439.0,232.3211,232.4178,232.06,232.1954,8439.0
2024-01-24 11:15:00,240.11,240.26,240.0,240.26,7996.0,232.2341,232.3792,232.1277,232.3792,7996.0
2024-01-24 11:20:00,240.21,240.39,240.07,240.14,8374.0,232.3308,232.5049,232.1954,232.2631,8374.0
2024-01-24 11:25:00,240.17,240.25,239.87,240.02,4427.0,232.2921,232.3695,232.0019,232.147,4427.0
2024-01-24 11:30:00,239.93,240.08,239.84,239.84,4250.0,232.06,232.2051,231.9729,231.9729,4250.0
2024-01-24 11:35:00,239.87,239.99,239.71,239.89,5255.0,232.0019,232.118,231.8472,232.0213,5255.0
2024-01-24 11:40:00,239.86,239.99,239.79,239.8,3616.0,231.9923,232.118,231.9246,231.9342,3616.0
2024-01-24 11:45:00,239.81,240.0,239.77,239.94,11700.0,231.9439,232.1277,231.9052,232.0697,11700.0
2024-01-24 11:50:00,239.94,240.03,239.82,239.91,4268.0,232.0697,232.1567,231.9536,232.0406,4268.0
2024-01-24 11:55:00,239.91,240.01,239.84,239.84,2798.0,232.0406,232.1374,231.9729,231.9729,2798.0
2024-01-24 12:00:00,239.84,239.93,239.57,239.68,4986.0,231.9729,232.06,231.7118,231.8182,4986.0
2024-01-24 12:05:00,239.69,239.8,239.61,239.65,2958.0,231.8279,231.9342,231.7505,231.7892,2958.0
2024-01-24 12:10:00,239.71,239.71,239.25,239.5,4695.0,231.8472,231.8472,231.4023,231.6441,4695.0
2024-01-24 12:15:00,239.56,239.59,239.4,239.49,2468.0,231.7021,231.7311,231.5474,231.6344,2468.0
2024-01-24 12:20:00,239.41,239.46,239.24,239.45,2857.0,231.557,231.6054,231.3926,231.5957,2857.0
2024-01-24 12:25:00,239.49,239.76,239.48,239.68,5391.0,231.6344,231.8956,231.6247,231.8182,5391.0
2024-01-24 12:30:00,239.7,239.7,239.52,239.61,1938.0,231.8375,231.8375,231.6634,231.7505,1938.0
2024-01-24 12:35:00,239.59,240.09,239.54,239.97,12531.0,231.7311,232.2147,231.6828,232.0987,12531.0
2024-01-24 12:40:00,239.97,240.01,239.76,239.83,2166.0,232.0987,232.1374,231.8956,231.9633,2166.0
2024-01-24 12:45:00,239.88,239.94,239.87,239.94,809.0,232.0116,232.0697,232.0019,232.0697,809.0
2024-01-24 12:50:00,239.97,240.0,239.95,240.0,1019.0,232.0987,232.1277,232.0793,232.1277,1019.0
2024-01-24 12:55:00,239.99,240.42,239.99,240.34,5588.0,232.118,232.5339,232.118,232.4565,5588.0
2024-01-24 13:00:00,240.39,240.39,239.79,239.79,9687.0,232.5049,232.5049,231.9246,231.9246,9687.0
2024-01-24 13:05:00,239.84,239.94,239.82,239.91,2661.0,231.9729,232.0697,231.9536,232.0406,2661.0
2024-01-24 13:10:00,239.99,240.01,239.82,239.99,2751.0,232.118,232.1374,231.9536,232.118,2751.0
2024-01-24 13:15:00,239.95,239.98,239.67,239.67,3324.0,232.0793,232.1083,231.8085,231.8085,3324.0
2024-01-24 13:20:00,239.69,239.69,239.4,239.43,2253.0,231.8279,231.8279,231.5474,231.5764,2253.0
2024-01-24 13:25:00,239.46,239.46,239.18,239.33,4695.0,231.6054,231.6054,231.3346,231.4797,4695.0
2024-01-24 13:30:00,239.37,239.37,238.81,239.21,9408.0,231.5183,231.5183,230.9767,231.3636,9408.0
2024-01-24 13:35:00,239.17,239.17,238.83,238.9,4918.0,231.3249,231.3249,230.9961,231.0638,4918.0
2024-01-24 13:40:00,238.92,239.04,238.6,238.6,5688.0,231.0831,231.1992,230.7736,230.7736,5688.0
2024-01-24 13:45:00,238.59,238.68,238.51,238.63,2409.0,230.7639,230.851,230.6866,230.8026,2409.0
2024-01-24 13:50:00,238.61,238.61,238.45,238.47,3333.0,230.7833,230.7833,230.6285,230.6479,3333.0
2024-01-24 13:55:00,238.45,238.48,238.34,238.4,2804.0,230.6285,230.6575,230.5221,230.5802,2804.0
2024-01-24 14:00:00,238.41,238.44,238.32,238.35,2813.0,230.5898,230.6189,230.5028,230.5318,2813.0
2024-01-24 14:05:00,238.38,238.43,238.29,238.43,1299.0,230.5608,230.6092,230.4738,230.6092,1299.0
2024-01-24 14:10:00,238.43,238.7,238.4,238.42,7621.0,230.6092,230.8703,230.5802,230.5995,7621.0
2024-01-24 14:15:00,238.45,238.46,238.17,238.17,1662.0,230.6285,230.6382,230.3577,230.3577,1662.0
2024-01-24 14:20:00,238.03,238.03,237.66,237.79,5073.0,230.2223,230.2223,229.8644,229.9902,5073.0
2024-01-24 14:25:00,237.82,238.03,237.82,238.03,6015.0,230.0192,230.2223,230.0192,230.2223,6015.0
2024-01-24 14:30:00,238.06,238.33,237.96,238.13,7472.0,230.2513,230.5125,230.1546,230.319,7472.0
2024-01-24 14:35:00,238.12,238.26,238.11,238.2,4383.0,230.3094,230.4448,230.2997,230.3867,4383.0
2024-01-24 14:40:00,238.3,238.53,238.3,238.52,15270.0,230.4834,230.7059,230.4834,230.6962,15270.0
2024-01-24 14:45:00,238.53,238.61,238.5,238.55,5623.0,230.7059,230.7833,230.6769,230.7252,5623.0
2024-01-24 14:50:00,238.51,238.51,238.21,238.25,7059.0,230.6866,230.6866,230.3964,230.4351,7059.0
2024-01-24 14:55:00,238.32,238.32,237.93,238.2,4375.0,230.5028,230.5028,230.1256,230.3867,4375.0
2024-01-24 15:00:00,238.22,238.27,238.13,238.27,3999.0,230.4061,230.4544,230.319,230.4544,3999.0
2024-01-24 15:05:00,238.24,238.28,238.14,238.25,2460.0,230.4254,230.4641,230.3287,230.4351,2460.0
2024-01-24 15:10:00,238.15,238.26,237.81,237.83,13603.0,230.3384,230.4448,230.0095,230.0289,13603.0
2024-01-24 15:15:00,237.79,237.95,237.39,237.39,14859.0,229.9902,230.1449,229.6033,229.6033,14859.0
2024-01-24 15:20:00,237.48,237.55,237.32,237.39,10224.0,229.6903,229.758,229.5356,229.6033,10224.0
2024-01-24 15:25:00,237.39,237.48,237.31,237.31,4739.0,229.6033,229.6903,229.5259,229.5259,4739.0
2024-01-24 15:30:00,237.32,237.54,237.32,237.42,14581.0,229.5356,229.7484,229.5356,229.6323,14581.0
2024-01-24 15:35:00,237.41,237.5,237.21,237.34,8801.0,229.6226,229.7097,229.4292,229.5549,8801.0
2024-01-24 15:40:00,237.33,237.49,237.3,237.36,12847.0,229.5453,229.7,229.5162,229.5743,12847.0
2024-01-24 15:45:00,237.34,237.48,237.12,237.18,18409.0,229.5549,229.6903,229.3422,229.4002,18409.0
2024-01-24 15:50:00,237.17,237.17,236.85,236.97,23564.0,229.3905,229.3905,229.081,229.1971,23564.0
2024-01-24 15:55:00,237.0,237.27,236.5,237.08,117467.0,229.2261,229.4872,228.7425,229.3035,117467.0
2024-01-25 09:30:00,238.81,238.81,237.09,237.81,17881.0,230.9767,230.9767,229.3131,230.0095,17881.0
2024-01-25 09:35:00,237.43,237.53,236.44,237.33,16472.0,229.642,229.7387,228.6845,229.5453,16472.0
2024-01-25 09:40:00,237.49,238.06,237.24,237.73,5164.0,229.7,230.2513,229.4582,229.9321,5164.0
2024-01-25 09:45:00,238.09,238.14,237.68,237.84,3091.0,230.2803,230.3287,229.8838,230.0385,3091.0
2024-01-25 09:50:00,237.81,238.47,237.72,238.47,10260.0,230.0095,230.6479,229.9225,230.6479,10260.0
2024-01-25 09:55:00,238.41,239.27,238.34,239.22,3669.0,230.5898,231.4216,230.5221,231.3733,3669.0
2024-01-25 10:00:00,239.35,239.85,239.12,239.43,4756.0,231.499,231.9826,231.2765,231.5764,4756.0
2024-01-25 10:05:00,239.36,239.7,239.0,239.5,5905.0,231.5087,231.8375,231.1605,231.6441,5905.0
2024-01-25 10:10:00,239.57,239.61,237.68,237.68,13149.0,231.7118,231.7505,229.8838,229.8838,13149.0
2024-01-25 10:15:00,238.04,238.62,237.87,238.26,49090.0,230.232,230.7929,230.0676,230.4448,49090.0
2024-01-25 10:20:00,238.12,238.71,237.8,238.31,45888.0,230.3094,230.88,229.9998,230.4931,45888.0
2024-01-25 10:25:00,238.4,238.4,237.45,237.69,8506.0,230.5802,230.5802,229.6613,229.8935,8506.0
2024-01-25 10:30:00,237.57,237.59,236.06,236.61,17988.0,229.7774,229.7967,228.3169,228.8489,17988.0
2024-01-25 10:35:00,236.32,236.48,235.99,236.04,10017.0,228.5684,228.7231,228.2492,228.2976,10017.0
2024-01-25 10:40:00,236.09,236.53,235.81,236.19,13364.0,228.3459,228.7715,228.0751,228.4427,13364.0
2024-01-25 10:45:00,236.15,236.21,235.23,235.54,11223.0,228.404,228.462,227.5141,227.814,11223.0
2024-01-25 10:50:00,235.34,235.87,235.27,235.87,8339.0,227.6205,228.1332,227.5528,228.1332,8339.0
2024-01-25 10:55:00,235.85,235.9,235.57,235.9,40086.0,228.1138,228.1622,227.843,228.1622,40086.0
2024-01-25 11:00:00,235.96,236.57,235.95,236.39,12748.0,228.2202,228.8102,228.2105,228.6361,12748.0
2024-01-25 11:05:00,236.44,236.77,236.23,236.27,10875.0,228.6845,229.0036,228.4813,228.52,10875.0
2024-01-25 11:10:00,236.27,236.39,236.05,236.27,12086.0,228.52,228.6361,228.3072,228.52,12086.0
2024-01-25 11:15:00,236.27,236.4,235.97,236.16,11969.0,228.52,228.6458,228.2299,228.4136,11969.0
2024-01-25 11:20:00,236.09,236.18,235.51,236.1,27104.0,228.3459,228.433,227.785,228.3556,27104.0
2024-01-25 11:25:00,236.04,236.34,235.97,236.21,17953.0,228.2976,228.5877,228.2299,228.462,17953.0
2024-01-25 11:30:00,236.21,236.42,236.12,236.21,16630.0,228.462,228.6651,228.375,228.462,16630.0
2024-01-25 11:35:00,236.17,236.48,236.17,236.48,67877.0,228.4233,228.7231,228.4233,228.7231,67877.0
2024-01-25 11:40:00,236.47,236.47,236.1,236.25,14119.0,228.7135,228.7135,228.3556,228.5007,14119.0
2024-01-25 11:45:00,236.22,236.3,236.06,236.16,9184.0,228.4717,228.549,228.3169,228.4136,9184.0
2024-01-25 11:50:00,236.16,236.72,236.06,236.7,54571.0,228.4136,228.9553,228.3169,228.9359,54571.0
2024-01-25 11:55:00,236.7,236.89,236.6,236.65,9150.0,228.9359,229.1197,228.8392,228.8876,9150.0
2024-01-25 12:00:00,236.71,236.77,236.29,236.29,11927.0,228.9456,229.0036,228.5394,228.5394,11927.0
2024-01-25 12:05:00,236.28,236.31,235.88,236.1,16381.0,228.5297,228.5587,228.1428,228.3556,16381.0
2024-01-25 12:10:00,236.13,236.51,236.04,236.46,7644.0,228.3846,228.7522,228.2976,228.7038,7644.0
2024-01-25 12:15:00,236.46,237.18,236.45,237.12,10508.0,228.7038,229.4002,228.6941,229.3422,10508.0
2024-01-25 12:20:00,237.13,237.29,236.92,237.09,7580.0,229.3518,229.5066,229.1487,229.3131,7580.0
2024-01-25 12:25:00,237.08,237.31,236.83,236.93,13019.0,229.3035,229.5259,229.0617,229.1584,13019.0
2024-01-25 12:30:00,236.96,237.3,236.87,236.94,66132.0,229.1874,229.5162,229.1004,229.1681,66132.0
2024-01-25 12:35:00,236.97,236.99,236.71,236.83,17362.0,229.1971,229.2164,228.9456,229.0617,17362.0
2024-01-25 12:40:00,236.83,237.18,236.82,237.08,15389.0,229.0617,229.4002,229.052,229.3035,15389.0
2024-01-25 12:45:00,237.01,237.08,236.83,236.96,16115.0,229.2358,229.3035,229.0617,229.1874,16115.0
2024-01-25 12:50:00,237.01,237.34,236.97,237.34,7742.0,229.2358,229.5549,229.1971,229.5549,7742.0
2024-01-25 12:55:00,237.42,237.53,236.99,237.03,15880.0,229.6323,229.7387,229.2164,229.2551,15880.0
2024-01-25 13:00:00,237.05,237.52,236.99,237.4,18160.0,229.2744,229.729,229.2164,229.613,18160.0
2024-01-25 13:05:00,237.53,237.79,237.53,237.7,3758.0,229.7387,229.9902,229.7387,229.9031,3758.0
2024-01-25 13:10:00,237.7,237.7,237.27,237.27,12682.0,229.9031,229.9031,229.4872,229.4872,12682.0
2024-01-25 13:15:00,237.26,237.26,236.94,237.06,10249.0,229.4776,229.4776,229.1681,229.2841,10249.0
2024-01-25 13:20:00,237.12,237.37,236.97,237.08,9226.0,229.3422,229.584,229.1971,229.3035,9226.0
2024-01-25 13:25:00,237.08,237.08,236.66,236.86,13908.0,229.3035,229.3035,228.8972,229.0907,13908.0
2024-01-25 13:30:00,236.93,237.07,236.81,236.89,7656.0,229.1584,229.2938,229.0423,229.1197,7656.0
2024-01-25 13:35:00,236.85,237.04,236.81,236.85,5890.0,229.081,229.2648,229.0423,229.081,5890.0
2024-01-25 13:40:00,236.83,237.0,236.76,236.78,5981.0,229.0617,229.2261,228.994,229.0133,5981.0
2024-01-25 13:45:00,236.71,236.81,236.68,236.77,5751.0,228.9456,229.0423,228.9166,229.0036,5751.0
2024-01-25 13:50:00,236.82,237.07,236.82,237.03,15738.0,229.052,229.2938,229.052,229.2551,15738.0
2024-01-25 13:55:00,237.07,237.1,236.83,236.86,10437.0,229.2938,229.3228,229.0617,229.0907,10437.0
2024-01-25 14:00:00,236.78,236.81,236.47,236.54,7748.0,229.0133,229.0423,228.7135,228.7812,7748.0
2024-01-25 14:05:00,236.53,236.74,236.52,236.66,8010.0,228.7715,228.9746,228.7618,228.8972,8010.0
2024-01-25 14:10:00,236.7,236.79,236.57,236.62,6211.0,228.9359,229.023,228.8102,228.8586,6211.0
2024-01-25 14:15:00,236.7,237.02,236.63,236.93,12174.0,228.9359,229.2454,228.8682,229.1584,12174.0
2024-01-25 14:20:00,236.94,237.14,236.82,236.83,26307.0,229.1681,229.3615,229.052,229.0617,26307.0
2024-01-25 14:25:00,236.82,237.16,236.72,237.07,25965.0,229.052,229.3808,228.9553,229.2938,25965.0
2024-01-25 14:30:00,237.07,237.14,236.98,237.05,11049.0,229.2938,229.3615,229.2067,229.2744,11049.0
2024-01-25 14:35:00,237.11,237.11,236.84,236.94,8382.0,229.3325,229.3325,229.0713,229.1681,8382.0
2024-01-25 14:40:00,236.94,236.99,236.57,236.61,10123.0,229.1681,229.2164,228.8102,228.8489,10123.0
2024-01-25 14:45:00,236.65,236.73,236.39,236.45,20431.0,228.8876,228.9649,228.6361,228.6941,20431.0
2024-01-25 14:50:00,236.46,236.85,236.46,236.75,11762.0,228.7038,229.081,228.7038,228.9843,11762.0
2024-01-25 14:55:00,236.78,237.05,236.64,236.99,11902.0,229.0133,229.2744,228.8779,229.2164,11902.0
2024-01-25 15:00:00,237.0,237.1,236.93,237.02,6800.0,229.2261,229.3228,229.1584,229.2454,6800.0
2024-01-25 15:05:00,236.96,237.12,236.79,236.79,11712.0,229.1874,229.3422,229.023,229.023,11712.0
2024-01-25 15:10:00,236.83,236.98,236.77,236.94,11203.0,229.0617,229.2067,229.0036,229.1681,11203.0
2024-01-25 15:15:00,237.03,237.12,236.91,236.96,12110.0,229.2551,229.3422,229.139,229.1874,12110.0
2024-01-25 15:20:00,237.01,237.3,236.97,237.19,21691.0,229.2358,229.5162,229.1971,229.4099,21691.0
2024-01-25 15:25:00,237.21,237.51,237.2,237.33,10675.0,229.4292,229.7194,229.4195,229.5453,10675.0
2024-01-25 15:30:00,237.37,237.84,237.36,237.77,11193.0,229.584,230.0385,229.5743,229.9708,11193.0
2024-01-25 15:35:00,237.77,237.95,237.76,237.92,12217.0,229.9708,230.1449,229.9612,230.1159,12217.0
2024-01-25 15:40:00,237.94,238.27,237.86,238.17,35327.0,230.1353,230.4544,230.0579,230.3577,35327.0
2024-01-25 15:45:00,238.15,238.17,237.82,237.82,26763.0,230.3384,230.3577,230.0192,230.0192,26763.0
2024-01-25 15:50:00,237.87,238.23,237.84,238.2,61659.0,230.0676,230.4157,230.0385,230.3867,61659.0
2024-01-25 15:55:00,238.21,238.38,237.81,237.83,142953.0,230.3964,230.5608,230.0095,230.0289,142953.0
2024-01-26 09:30:00,232.88,232.88,227.22,229.34,138620.0,225.2412,225.2412,219.7669,221.8173,138620.0
2024-01-26 09:35:00,229.93,230.62,228.07,229.8,68516.0,222.388,223.0554,220.589,222.2623,68516.0
2024-01-26 09:40:00,230.05,231.86,229.17,230.39,32034.0,222.5041,224.2547,221.6529,222.8329,32034.0
2024-01-26 09:45:00,231.17,231.17,228.91,229.08,53382.0,223.5873,223.5873,221.4015,221.5659,53382.0
2024-01-26 09:50:00,228.75,229.99,228.55,229.42,152234.0,221.2467,222.446,221.0533,221.8947,152234.0
2024-01-26 09:55:00,229.44,229.85,228.74,228.77,36876.0,221.9141,222.3106,221.237,221.266,36876.0
2024-01-26 10:00:00,228.96,230.39,228.83,230.22,45105.0,221.4498,222.8329,221.3241,222.6685,45105.0
2024-01-26 10:05:00,230.2,232.14,229.62,231.76,120490.0,222.6491,224.5255,222.0882,224.158,120490.0
2024-01-26 10:10:00,231.77,233.18,231.34,231.36,42186.0,224.1676,225.5314,223.7517,223.7711,42186.0
2024-01-26 10:15:00,231.35,231.51,230.8,231.5,26021.0,223.7614,223.9162,223.2295,223.9065,26021.0
2024-01-26 10:20:00,231.42,231.64,230.77,231.33,15499.0,223.8291,224.0419,223.2004,223.7421,15499.0
2024-01-26 10:25:00,231.42,231.79,231.23,231.57,18270.0,223.8291,224.187,223.6454,223.9742,18270.0
2024-01-26 10:30:00,231.56,231.57,229.69,229.94,17161.0,223.9645,223.9742,222.1559,222.3977,17161.0
2024-01-26 10:35:00,229.95,230.78,229.81,230.63,14341.0,222.4073,223.2101,222.2719,223.065,14341.0
2024-01-26 10:40:00,230.65,230.97,230.22,230.89,11284.0,223.0844,223.3939,222.6685,223.3165,11284.0
2024-01-26 10:45:00,230.89,231.23,230.45,230.99,16167.0,223.3165,223.6454,222.8909,223.4132,16167.0
2024-01-26 10:50:00,230.99,231.38,230.94,231.25,15456.0,223.4132,223.7904,223.3649,223.6647,15456.0
2024-01-26 10:55:00,231.27,231.56,231.09,231.56,11207.0,223.684,223.9645,223.5099,223.9645,11207.0
2024-01-26 11:00:00,231.63,232.01,230.83,231.39,21990.0,224.0322,224.3998,223.2585,223.8001,21990.0
2024-01-26 11:05:00,231.48,231.58,230.83,230.96,23178.0,223.8872,223.9839,223.2585,223.3842,23178.0
2024-01-26 11:10:00,230.93,230.99,230.37,230.86,13712.0,223.3552,223.4132,222.8136,223.2875,13712.0
2024-01-26 11:15:00,230.84,230.89,229.85,230.24,12558.0,223.2681,223.3165,222.3106,222.6878,12558.0
2024-01-26 11:20:00,230.21,230.43,229.99,230.42,13131.0,222.6588,222.8716,222.446,222.8619,13131.0
2024-01-26 11:25:00,230.46,230.62,230.1,230.24,6472.0,222.9006,223.0554,222.5524,222.6878,6472.0
2024-01-26 11:30:00,230.2,230.47,230.07,230.1,6291.0,222.6491,222.9103,222.5234,222.5524,6291.0
2024-01-26 11:35:00,230.23,230.36,229.79,229.93,10810.0,222.6782,222.8039,222.2526,222.388,10810.0
2024-01-26 11:40:00,229.93,230.47,229.93,230.45,8672.0,222.388,222.9103,222.388,222.8909,8672.0
2024-01-26 11:45:00,230.46,230.7,230.39,230.67,10964.0,222.9006,223.1327,222.8329,223.1037,10964.0
2024-01-26 11:50:00,230.7,230.72,230.46,230.71,6333.0,223.1327,223.1521,222.9006,223.1424,6333.0
2024-01-26 11:55:00,230.7,230.95,230.43,230.93,16229.0,223.1327,223.3745,222.8716,223.3552,16229.0
2024-01-26 12:00:00,230.85,230.93,230.48,230.57,8277.0,223.2778,223.3552,222.92,223.007,8277.0
2024-01-26 12:05:00,230.55,230.61,230.06,230.06,5794.0,222.9877,223.0457,222.5137,222.5137,5794.0
2024-01-26 12:10:00,230.02,230.39,229.95,230.26,8173.0,222.475,222.8329,222.4073,222.7072,8173.0
2024-01-26 12:15:00,230.25,230.39,230.16,230.29,11324.0,222.6975,222.8329,222.6104,222.7362,11324.0
2024-01-26 12:20:00,230.34,230.78,230.33,230.55,11066.0,222.7845,223.2101,222.7749,222.9877,11066.0
2024-01-26 12:25:00,230.61,230.83,230.53,230.79,8829.0,223.0457,223.2585,222.9683,223.2198,8829.0
2024-01-26 12:30:00,230.79,231.23,230.79,231.22,16305.0,223.2198,223.6454,223.2198,223.6357,16305.0
2024-01-26 12:35:00,231.22,231.6,231.14,231.59,15202.0,223.6357,224.0032,223.5583,223.9935,15202.0
2024-01-26 12:40:00,231.53,231.74,231.22,231.23,14015.0,223.9355,224.1386,223.6357,223.6454,14015.0
2024-01-26 12:45:00,231.34,231.65,231.26,231.33,8482.0,223.7517,224.0516,223.6744,223.7421,8482.0
2024-01-26 12:50:00,231.43,231.56,231.32,231.55,8555.0,223.8388,223.9645,223.7324,223.9549,8555.0
2024-01-26 12:55:00,231.51,232.02,231.49,231.98,23584.0,223.9162,224.4094,223.8968,224.3708,23584.0
2024-01-26 13:00:00,231.98,232.48,231.86,232.33,9858.0,224.3708,224.8543,224.2547,224.7093,9858.0
2024-01-26 13:05:00,232.32,232.52,232.23,232.46,11759.0,224.6996,224.893,224.6125,224.835,11759.0
2024-01-26 13:10:00,232.44,232.72,232.43,232.52,6870.0,224.8157,225.0865,224.806,224.893,6870.0
2024-01-26 13:15:00,232.55,232.95,232.48,232.89,21077.0,224.9221,225.3089,224.8543,225.2509,21077.0
2024-01-26 13:20:00,232.87,233.23,232.68,233.1,25604.0,225.2316,225.5797,225.0478,225.454,25604.0
2024-01-26 13:25:00,233.08,233.24,232.96,233.22,9225.0,225.4347,225.5894,225.3186,225.5701,9225.0
2024-01-26 13:30:00,233.27,233.43,233.1,233.41,6662.0,225.6184,225.7732,225.454,225.7538,6662.0
2024-01-26 13:35:00,233.39,233.48,232.99,233.11,28274.0,225.7345,225.8215,225.3476,225.4637,28274.0
2024-01-26 13:40:00,233.1,233.27,232.94,233.17,21683.0,225.454,225.6184,225.2993,225.5217,21683.0
2024-01-26 13:45:00,233.17,233.28,233.08,233.25,7130.0,225.5217,225.6281,225.4347,225.5991,7130.0
2024-01-26 13:50:00,233.22,233.36,233.08,233.34,16510.0,225.5701,225.7055,225.4347,225.6861,16510.0
2024-01-26 13:55:00,233.28,233.84,233.26,233.75,14737.0,225.6281,226.1697,225.6088,226.0827,14737.0
2024-01-26 14:00:00,233.75,233.75,233.27,233.28,10277.0,226.0827,226.0827,225.6184,225.6281,10277.0
2024-01-26 14:05:00,233.25,233.86,233.2,233.86,18998.0,225.5991,226.1891,225.5507,226.1891,18998.0
2024-01-26 14:10:00,233.87,234.23,233.83,234.02,17292.0,226.1988,226.5469,226.1601,226.3438,17292.0
2024-01-26 14:15:00,234.02,234.92,234.02,234.92,23518.0,226.3438,227.2143,226.3438,227.2143,23518.0
2024-01-26 14:20:00,234.88,235.19,234.55,234.71,84355.0,227.1756,227.4755,226.8565,227.0112,84355.0
2024-01-26 14:25:00,234.69,234.98,234.63,234.83,20492.0,226.9919,227.2723,226.9338,227.1273,20492.0
2024-01-26 14:30:00,234.86,235.02,234.8,234.91,81199.0,227.1563,227.311,227.0983,227.2046,81199.0
2024-01-26 14:35:00,234.86,234.98,234.54,234.97,48528.0,227.1563,227.2723,226.8468,227.2627,48528.0
2024-01-26 14:40:00,234.97,234.99,234.67,234.9,20448.0,227.2627,227.282,226.9725,227.195,20448.0
2024-01-26 14:45:00,234.87,234.99,234.77,234.84,70030.0,227.166,227.282,227.0692,227.1369,70030.0
2024-01-26 14:50:00,234.81,234.97,234.76,234.86,41410.0,227.1079,227.2627,227.0596,227.1563,41410.0
2024-01-26 14:55:00,234.88,234.91,234.5,234.72,21051.0,227.1756,227.2046,226.8081,227.0209,21051.0
2024-01-26 15:00:00,234.72,234.9,234.45,234.88,39018.0,227.0209,227.195,226.7597,227.1756,39018.0
2024-01-26 15:05:00,234.9,234.91,234.73,234.84,32560.0,227.195,227.2046,227.0305,227.1369,32560.0
2024-01-26 15:10:00,234.81,234.91,234.72,234.9,27259.0,227.1079,227.2046,227.0209,227.195,27259.0
2024-01-26 15:15:00,234.89,234.94,234.76,234.88,17176.0,227.1853,227.2337,227.0596,227.1756,17176.0
2024-01-26 15:20:00,234.87,234.95,234.77,234.81,18175.0,227.166,227.2433,227.0692,227.1079,18175.0
2024-01-26 15:25:00,234.85,234.92,234.68,234.71,18988.0,227.1466,227.2143,226.9822,227.0112,18988.0
2024-01-26 15:30:00,234.68,234.71,234.22,234.5,27946.0,226.9822,227.0112,226.5373,226.8081,27946.0
2024-01-26 15:35:00,234.51,234.92,234.47,234.48,37737.0,226.8178,227.2143,226.7791,226.7887,37737.0
2024-01-26 15:40:00,234.5,234.95,234.47,234.91,46500.0,226.8081,227.2433,226.7791,227.2046,46500.0
2024-01-26 15:45:00,234.91,235.01,234.67,234.97,44810.0,227.2046,227.3014,226.9725,227.2627,44810.0
2024-01-26 15:50:00,235.0,235.0,234.69,234.88,61698.0,227.2917,227.2917,226.9919,227.1756,61698.0
2024-01-26 15:55:00,234.88,234.97,234.14,234.27,162814.0,227.1756,227.2627,226.4599,226.5856,162814.0
2024-01-29 09:30:00,231.65,232.0,229.37,231.99,67354.0,224.0516,224.3901,221.8464,224.3804,67354.0
2024-01-29 09:35:00,231.48,232.5,230.59,231.68,60800.0,223.8872,224.8737,223.0263,224.0806,60800.0
2024-01-29 09:40:00,232.25,232.58,231.75,232.37,7791.0,224.6319,224.9511,224.1483,224.748,7791.0
2024-01-29 09:45:00,232.55,232.59,231.64,231.64,26386.0,224.9221,224.9607,224.0419,224.0419,26386.0
2024-01-29 09:50:00,231.59,232.75,231.51,232.66,20703.0,223.9935,225.1155,223.9162,225.0284,20703.0
2024-01-29 09:55:00,232.89,233.64,232.89,233.55,28291.0,225.2509,225.9763,225.2509,225.8893,28291.0
2024-01-29 10:00:00,233.72,234.69,233.65,234.61,16558.0,226.0537,226.9919,225.986,226.9145,16558.0
2024-01-29 10:05:00,234.71,235.74,234.58,234.93,29213.0,227.0112,228.0074,226.8855,227.224,29213.0
2024-01-29 10:10:00,234.87,235.15,234.49,234.62,26402.0,227.166,227.4368,226.7984,226.9242,26402.0
2024-01-29 10:15:00,234.42,235.79,234.34,235.79,45102.0,226.7307,228.0558,226.6533,228.0558,45102.0
2024-01-29 10:20:00,235.64,235.64,234.7,235.08,22141.0,227.9107,227.9107,227.0015,227.3691,22141.0
2024-01-29 10:25:00,235.07,235.21,234.3,234.34,14311.0,227.3594,227.4948,226.6147,226.6533,14311.0
2024-01-29 10:30:00,234.44,234.5,234.26,234.31,5755.0,226.7501,226.8081,226.576,226.6243,5755.0
2024-01-29 10:35:00,234.31,235.41,234.31,235.41,31663.0,226.6243,227.6882,226.6243,227.6882,31663.0
2024-01-29 10:40:00,235.46,235.58,235.18,235.5,26550.0,227.7366,227.8527,227.4658,227.7753,26550.0
2024-01-29 10:45:00,235.5,235.59,235.2,235.21,7161.0,227.7753,227.8623,227.4851,227.4948,7161.0
2024-01-29 10:50:00,235.27,235.27,234.38,234.46,5816.0,227.5528,227.5528,226.692,226.7694,5816.0
2024-01-29 10:55:00,234.52,234.87,234.27,234.76,16197.0,226.8274,227.166,226.5856,227.0596,16197.0
2024-01-29 11:00:00,234.73,234.73,234.22,234.41,7445.0,227.0305,227.0305,226.5373,226.721,7445.0
2024-01-29 11:05:00,234.34,234.63,234.11,234.63,13147.0,226.6533,226.9338,226.4309,226.9338,13147.0
2024-01-29 11:10:00,234.64,234.65,234.3,234.43,8580.0,226.9435,226.9532,226.6147,226.7404,8580.0
2024-01-29 11:15:00,234.38,234.48,234.03,234.03,3471.0,226.692,226.7887,226.3535,226.3535,3471.0
2024-01-29 11:20:00,234.07,234.19,233.97,234.06,4047.0,226.3922,226.5083,226.2955,226.3825,4047.0
2024-01-29 11:25:00,234.0,234.11,233.94,234.03,7606.0,226.3245,226.4309,226.2665,226.3535,7606.0
2024-01-29 11:30:00,234.03,234.12,233.9,233.9,10735.0,226.3535,226.4406,226.2278,226.2278,10735.0
2024-01-29 11:35:00,233.86,234.27,233.86,234.1,6365.0,226.1891,226.5856,226.1891,226.4212,6365.0
2024-01-29 11:40:00,234.14,234.55,234.13,234.33,11621.0,226.4599,226.8565,226.4502,226.6437,11621.0
2024-01-29 11:45:00,234.37,234.52,234.35,234.36,4405.0,226.6824,226.8274,226.663,226.6727,4405.0
2024-01-29 11:50:00,234.37,234.37,234.19,234.31,4122.0,226.6824,226.6824,226.5083,226.6243,4122.0
2024-01-29 11:55:00,234.39,234.43,234.26,234.43,5347.0,226.7017,226.7404,226.576,226.7404,5347.0
2024-01-29 12:00:00,234.4,234.43,234.25,234.43,8104.0,226.7114,226.7404,226.5663,226.7404,8104.0
2024-01-29 12:05:00,234.46,234.96,234.44,234.89,20455.0,226.7694,227.253,226.7501,227.1853,20455.0
2024-01-29 12:10:00,234.94,235.07,234.87,235.0,11421.0,227.2337,227.3594,227.166,227.2917,11421.0
2024-01-29 12:15:00,234.99,235.36,234.98,235.33,7671.0,227.282,227.6399,227.2723,227.6109,7671.0
2024-01-29 12:20:00,235.35,235.48,235.24,235.31,6223.0,227.6302,227.7559,227.5238,227.5915,6223.0
2024-01-29 12:25:00,235.29,235.62,235.21,235.62,58109.0,227.5722,227.8914,227.4948,227.8914,58109.0
2024-01-29 12:30:00,235.57,235.88,235.57,235.7,14328.0,227.843,228.1428,227.843,227.9687,14328.0
2024-01-29 12:35:00,235.66,236.11,235.51,235.86,25247.0,227.93,228.3653,227.785,228.1235,25247.0
2024-01-29 12:40:00,235.8,235.88,235.68,235.84,6237.0,228.0654,228.1428,227.9494,228.1041,6237.0
2024-01-29 12:45:00,235.8,235.98,235.74,235.95,12384.0,228.0654,228.2395,228.0074,228.2105,12384.0
2024-01-29 12:50:00,235.95,235.95,235.84,235.95,13600.0,228.2105,228.2105,228.1041,228.2105,13600.0
2024-01-29 12:55:00,235.96,236.15,235.78,235.83,53726.0,228.2202,228.404,228.0461,228.0945,53726.0
2024-01-29 13:00:00,235.81,236.04,235.51,236.02,11724.0,228.0751,228.2976,227.785,228.2782,11724.0
2024-01-29 13:05:00,236.08,236.34,236.01,236.31,23048.0,228.3363,228.5877,228.2686,228.5587,23048.0
2024-01-29 13:10:00,236.34,236.63,236.33,236.55,6994.0,228.5877,228.8682,228.5781,228.7908,6994.0
2024-01-29 13:15:00,236.59,237.12,236.57,237.11,20587.0,228.8295,229.3422,228.8102,229.3325,20587.0
2024-01-29 13:20:00,237.16,237.29,237.07,237.29,8660.0,229.3808,229.5066,229.2938,229.5066,8660.0
2024-01-29 13:25:00,237.29,237.49,237.0,237.0,12142.0,229.5066,229.7,229.2261,229.2261,12142.0
2024-01-29 13:30:00,237.13,237.31,237.09,237.26,6103.0,229.3518,229.5259,229.3131,229.4776,6103.0
2024-01-29 13:35:00,237.27,237.54,237.2,237.5,18633.0,229.4872,229.7484,229.4195,229.7097,18633.0
2024-01-29 13:40:00,237.45,237.63,237.37,237.59,13925.0,229.6613,229.8354,229.584,229.7967,13925.0
2024-01-29 13:45:00,237.59,237.59,237.17,237.54,8733.0,229.7967,229.7967,229.3905,229.7484,8733.0
2024-01-29 13:50:00,237.54,237.63,237.38,237.43,14491.0,229.7484,229.8354,229.5936,229.642,14491.0
2024-01-29 13:55:00,237.37,237.41,237.23,237.28,5173.0,229.584,229.6226,229.4485,229.4969,5173.0
2024-01-29 14:00:00,237.24,237.25,237.0,237.0,5678.0,229.4582,229.4679,229.2261,229.2261,5678.0
2024-01-29 14:05:00,237.01,237.11,236.87,236.92,5494.0,229.2358,229.3325,229.1004,229.1487,5494.0
2024-01-29 14:10:00,236.94,237.13,236.92,237.04,9273.0,229.1681,229.3518,229.1487,229.2648,9273.0
2024-01-29 14:15:00,237.01,237.24,236.97,237.19,7076.0,229.2358,229.4582,229.1971,229.4099,7076.0
2024-01-29 14:20:00,237.21,237.38,237.04,237.13,10378.0,229.4292,229.5936,229.2648,229.3518,10378.0
2024-01-29 14:25:00,237.15,237.32,237.14,237.32,7765.0,229.3712,229.5356,229.3615,229.5356,7765.0
2024-01-29 14:30:00,237.35,237.66,237.35,237.61,7658.0,229.5646,229.8644,229.5646,229.8161,7658.0
2024-01-29 14:35:00,237.59,237.91,237.59,237.89,9612.0,229.7967,230.1062,229.7967,230.0869,9612.0
2024-01-29 14:40:00,237.88,238.29,237.86,238.29,12729.0,230.0772,230.4738,230.0579,230.4738,12729.0
2024-01-29 14:45:00,238.26,238.72,238.24,238.63,28584.0,230.4448,230.8897,230.4254,230.8026,28584.0
2024-01-29 14:50:00,238.66,238.69,238.04,238.34,22856.0,230.8316,230.8607,230.232,230.5221,22856.0
2024-01-29 14:55:00,238.29,238.61,238.26,238.31,23221.0,230.4738,230.7833,230.4448,230.4931,23221.0
2024-01-29 15:00:00,238.36,238.79,238.16,238.2,9561.0,230.5415,230.9574,230.348,230.3867,9561.0
2024-01-29 15:05:00,238.23,238.41,238.05,238.15,11259.0,230.4157,230.5898,230.2416,230.3384,11259.0
2024-01-29 15:10:00,238.15,238.64,238.13,238.55,10347.0,230.3384,230.8123,230.319,230.7252,10347.0
2024-01-29 15:15:00,238.55,238.93,238.55,238.88,11228.0,230.7252,231.0928,230.7252,231.0444,11228.0
2024-01-29 15:20:00,238.94,239.19,238.83,238.91,13505.0,231.1025,231.3443,230.9961,231.0734,13505.0
2024-01-29 15:25:00,238.87,239.23,238.67,238.81,61935.0,231.0347,231.3829,230.8413,230.9767,61935.0
2024-01-29 15:30:00,238.77,239.03,238.68,238.72,22629.0,230.938,231.1895,230.851,230.8897,22629.0
2024-01-29 15:35:00,238.69,238.96,238.69,238.95,12340.0,230.8607,231.1218,230.8607,231.1121,12340.0
2024-01-29 15:40:00,238.96,239.11,238.51,238.54,17121.0,231.1218,231.2669,230.6866,230.7156,17121.0
2024-01-29 15:45:00,238.55,238.61,238.23,238.23,18348.0,230.7252,230.7833,230.4157,230.4157,18348.0
2024-01-29 15:50:00,238.23,238.73,238.22,238.53,38883.0,230.4157,230.8993,230.4061,230.7059,38883.0
2024-01-29 15:55:00,238.59,238.83,238.35,238.41,186647.0,230.7639,230.9961,230.5318,230.5898,186647.0
2024-01-30 09:30:00,236.9,237.78,236.69,237.67,17045.0,229.1294,229.9805,228.9263,229.8741,17045.0
2024-01-30 09:35:00,237.67,237.67,236.09,236.09,8483.0,229.8741,229.8741,228.3459,228.3459,8483.0
2024-01-30 09:40:00,236.12,236.52,235.58,236.1,10590.0,228.375,228.7618,227.8527,228.3556,10590.0
2024-01-30 09:45:00,236.28,236.51,236.0,236.16,7764.0,228.5297,228.7522,228.2589,228.4136,7764.0
2024-01-30 09:50:00,236.18,236.44,235.6,236.04,13654.0,228.433,228.6845,227.872,228.2976,13654.0
2024-01-30 09:55:00,236.25,236.32,235.95,236.01,4326.0,228.5007,228.5684,228.2105,228.2686,4326.0
2024-01-30 10:00:00,236.01,236.33,235.44,235.44,6313.0,228.2686,228.5781,227.7173,227.7173,6313.0
2024-01-30 10:05:00,235.3,235.35,234.51,234.62,6588.0,227.5818,227.6302,226.8178,226.9242,6588.0
2024-01-30 10:10:00,234.52,235.15,234.5,235.01,12348.0,226.8274,227.4368,226.8081,227.3014,12348.0
2024-01-30 10:15:00,235.04,235.24,234.99,235.12,14897.0,227.3304,227.5238,227.282,227.4078,14897.0
2024-01-30 10:20:00,235.04,235.3,235.0,235.07,8955.0,227.3304,227.5818,227.2917,227.3594,8955.0
2024-01-30 10:25:00,235.12,235.38,235.12,235.38,11902.0,227.4078,227.6592,227.4078,227.6592,11902.0
2024-01-30 10:30:00,235.31,235.77,235.31,235.72,7907.0,227.5915,228.0364,227.5915,227.9881,7907.0
2024-01-30 10:35:00,235.85,236.23,235.71,236.05,3825.0,228.1138,228.4813,227.9784,228.3072,3825.0
2024-01-30 10:40:00,235.92,236.83,235.92,236.68,9236.0,228.1815,229.0617,228.1815,228.9166,9236.0
2024-01-30 10:45:00,236.78,236.85,236.57,236.85,2835.0,229.0133,229.081,228.8102,229.081,2835.0
2024-01-30 10:50:00,236.85,237.16,236.85,237.1,5622.0,229.081,229.3808,229.081,229.3228,5622.0
2024-01-30 10:55:00,237.09,237.48,237.08,237.25,8173.0,229.3131,229.6903,229.3035,229.4679,8173.0
2024-01-30 11:00:00,237.35,237.83,237.35,237.54,9142.0,229.5646,230.0289,229.5646,229.7484,9142.0
2024-01-30 11:05:00,237.54,237.84,237.54,237.77,6325.0,229.7484,230.0385,229.7484,229.9708,6325.0
2024-01-30 11:10:00,237.73,238.02,237.73,238.02,42799.0,229.9321,230.2126,229.9321,230.2126,42799.0
2024-01-30 11:15:00,237.91,238.22,237.91,238.22,12402.0,230.1062,230.4061,230.1062,230.4061,12402.0
2024-01-30 11:20:00,238.16,238.19,237.55,237.55,3732.0,230.348,230.3771,229.758,229.758,3732.0
2024-01-30 11:25:00,237.61,237.7,237.58,237.58,18382.0,229.8161,229.9031,229.7871,229.7871,18382.0
2024-01-30 11:30:00,237.62,237.76,237.43,237.56,5668.0,229.8258,229.9612,229.642,229.7677,5668.0
2024-01-30 11:35:00,237.47,237.48,237.32,237.42,12163.0,229.6807,229.6903,229.5356,229.6323,12163.0
2024-01-30 11:40:00,237.52,237.7,237.44,237.64,14156.0,229.729,229.9031,229.6517,229.8451,14156.0
2024-01-30 11:45:00,237.7,238.0,237.68,237.89,10791.0,229.9031,230.1933,229.8838,230.0869,10791.0
2024-01-30 11:50:00,237.94,238.08,237.93,238.04,2955.0,230.1353,230.2707,230.1256,230.232,2955.0
2024-01-30 11:55:00,238.1,238.21,238.07,238.13,4791.0,230.29,230.3964,230.261,230.319,4791.0
2024-01-30 12:00:00,238.12,238.13,237.95,237.95,2387.0,230.3094,230.319,230.1449,230.1449,2387.0
2024-01-30 12:05:00,238.01,238.36,237.99,238.36,3131.0,230.203,230.5415,230.1836,230.5415,3131.0
2024-01-30 12:10:00,238.27,238.35,238.24,238.24,417.0,230.4544,230.5318,230.4254,230.4254,417.0
2024-01-30 12:15:00,238.3,238.4,238.14,238.35,2483.0,230.4834,230.5802,230.3287,230.5318,2483.0
2024-01-30 12:20:00,238.2,238.41,238.2,238.34,3022.0,230.3867,230.5898,230.3867,230.5221,3022.0
2024-01-30 12:25:00,238.35,238.46,238.24,238.25,3028.0,230.5318,230.6382,230.4254,230.4351,3028.0
2024-01-30 12:30:00,238.14,238.17,237.74,237.74,10241.0,230.3287,230.3577,229.9418,229.9418,10241.0
2024-01-30 12:35:00,237.92,238.08,237.84,237.91,2243.0,230.1159,230.2707,230.0385,230.1062,2243.0
2024-01-30 12:40:00,237.91,237.98,237.91,237.95,1886.0,230.1062,230.1739,230.1062,230.1449,1886.0
2024-01-30 12:45:00,237.92,238.03,237.87,237.87,3609.0,230.1159,230.2223,230.0676,230.0676,3609.0
2024-01-30 12:50:00,237.8,238.02,237.8,237.98,2163.0,229.9998,230.2126,229.9998,230.1739,2163.0
2024-01-30 12:55:00,237.92,238.02,237.77,237.89,15438.0,230.1159,230.2126,229.9708,230.0869,15438.0
2024-01-30 13:00:00,237.85,237.99,237.85,237.96,11911.0,230.0482,230.1836,230.0482,230.1546,11911.0
2024-01-30 13:05:00,238.0,238.03,237.91,237.92,2121.0,230.1933,230.2223,230.1062,230.1159,2121.0
2024-01-30 13:10:00,237.9,237.93,237.62,237.62,6853.0,230.0966,230.1256,229.8258,229.8258,6853.0
2024-01-30 13:15:00,237.68,237.79,237.66,237.79,2443.0,229.8838,229.9902,229.8644,229.9902,2443.0
2024-01-30 13:20:00,237.75,237.79,237.5,237.5,3099.0,229.9515,229.9902,229.7097,229.7097,3099.0
2024-01-30 13:25:00,237.54,237.59,237.48,237.51,3653.0,229.7484,229.7967,229.6903,229.7194,3653.0
2024-01-30 13:30:00,237.51,237.57,237.42,237.57,4051.0,229.7194,229.7774,229.6323,229.7774,4051.0
2024-01-30 13:35:00,237.49,237.51,237.16,237.22,4694.0,229.7,229.7194,229.3808,229.4389,4694.0
2024-01-30 13:40:00,237.22,237.37,237.15,237.33,4032.0,229.4389,229.584,229.3712,229.5453,4032.0
2024-01-30 13:45:00,237.37,237.39,237.07,237.2,10952.0,229.584,229.6033,229.2938,229.4195,10952.0
2024-01-30 13:50:00,237.22,237.25,237.04,237.12,4896.0,229.4389,229.4679,229.2648,229.3422,4896.0
2024-01-30 13:55:00,237.07,237.32,237.04,237.26,18121.0,229.2938,229.5356,229.2648,229.4776,18121.0
2024-01-30 14:00:00,237.28,237.4,237.28,237.4,2874.0,229.4969,229.613,229.4969,229.613,2874.0
2024-01-30 14:05:00,237.4,237.7,237.4,237.54,7546.0,229.613,229.9031,229.613,229.7484,7546.0
2024-01-30 14:10:00,237.52,237.77,237.51,237.67,3200.0,229.729,229.9708,229.7194,229.8741,3200.0
2024-01-30 14:15:00,237.72,237.88,237.54,237.7,4015.0,229.9225,230.0772,229.7484,229.9031,4015.0
2024-01-30 14:20:00,237.64,237.94,237.63,237.94,66607.0,229.8451,230.1353,229.8354,230.1353,66607.0
2024-01-30 14:25:00,237.89,238.03,237.84,237.87,19353.0,230.0869,230.2223,230.0385,230.0676,19353.0
2024-01-30 14:30:00,237.91,238.0,237.87,237.87,20557.0,230.1062,230.1933,230.0676,230.0676,20557.0
2024-01-30 14:35:00,237.9,237.93,237.77,237.91,13140.0,230.0966,230.1256,229.9708,230.1062,13140.0
2024-01-30 14:40:00,237.91,238.08,237.91,238.0,29949.0,230.1062,230.2707,230.1062,230.1933,29949.0
2024-01-30 14:45:00,238.04,238.11,237.89,237.92,9334.0,230.232,230.2997,230.0869,230.1159,9334.0
2024-01-30 14:50:00,237.9,237.95,237.81,237.82,9071.0,230.0966,230.1449,230.0095,230.0192,9071.0
2024-01-30 14:55:00,237.8,238.1,237.76,238.08,18889.0,229.9998,230.29,229.9612,230.2707,18889.0
2024-01-30 15:00:00,238.08,238.08,237.92,237.95,4258.0,230.2707,230.2707,230.1159,230.1449,4258.0
2024-01-30 15:05:00,238.0,238.1,237.8,237.87,41429.0,230.1933,230.29,229.9998,230.0676,41429.0
2024-01-30 15:10:00,237.89,237.9,237.37,237.4,28115.0,230.0869,230.0966,229.584,229.613,28115.0
2024-01-30 15:15:00,237.34,237.35,237.14,237.25,4554.0,229.5549,229.5646,229.3615,229.4679,4554.0
2024-01-30 15:20:00,237.23,237.23,236.88,236.88,9805.0,229.4485,229.4485,229.11,229.11,9805.0
2024-01-30 15:25:00,236.93,237.06,236.4,236.4,37793.0,229.1584,229.2841,228.6458,228.6458,37793.0
2024-01-30 15:30:00,236.5,237.22,236.47,237.16,18442.0,228.7425,229.4389,228.7135,229.3808,18442.0
2024-01-30 15:35:00,237.13,237.13,236.53,236.72,19276.0,229.3518,229.3518,228.7715,228.9553,19276.0
2024-01-30 15:40:00,236.72,237.06,236.54,237.0,16573.0,228.9553,229.2841,228.7812,229.2261,16573.0
2024-01-30 15:45:00,237.01,237.48,236.98,237.31,11645.0,229.2358,229.6903,229.2067,229.5259,11645.0
2024-01-30 15:50:00,237.51,237.85,237.35,237.85,31751.0,229.7194,230.0482,229.5646,230.0482,31751.0
2024-01-30 15:55:00,237.84,237.89,236.71,236.89,143906.0,230.0385,230.0869,228.9456,229.1197,143906.0
2024-01-31 09:30:00,237.86,238.0,236.35,236.35,23564.0,230.0579,230.1933,228.5974,228.5974,23564.0
2024-01-31 09:35:00,236.85,237.39,236.76,237.22,4878.0,229.081,229.6033,228.994,229.4389,4878.0
2024-01-31 09:40:00,237.5,238.0,237.19,237.81,11769.0,229.7097,230.1933,229.4099,230.0095,11769.0
2024-01-31 09:45:00,237.71,238.37,237.31,237.67,6557.0,229.9128,230.5511,229.5259,229.8741,6557.0
2024-01-31 09:50:00,237.69,237.93,237.43,237.64,1500.0,229.8935,230.1256,229.642,229.8451,1500.0
2024-01-31 09:55:00,237.77,237.88,237.01,237.08,7275.0,229.9708,230.0772,229.2358,229.3035,7275.0
2024-01-31 10:00:00,237.06,237.42,236.82,237.32,8097.0,229.2841,229.6323,229.052,229.5356,8097.0
2024-01-31 10:05:00,237.27,237.45,236.82,236.96,8923.0,229.4872,229.6613,229.052,229.1874,8923.0
2024-01-31 10:10:00,237.0,237.74,237.0,237.64,8111.0,229.2261,229.9418,229.2261,229.8451,8111.0
2024-01-31 10:15:00,237.51,237.52,237.12,237.14,8288.0,229.7194,229.729,229.3422,229.3615,8288.0
2024-01-31 10:20:00,237.37,237.59,237.2,237.24,8931.0,229.584,229.7967,229.4195,229.4582,8931.0
2024-01-31 10:25:00,237.3,237.7,237.11,237.7,8859.0,229.5162,229.9031,229.3325,229.9031,8859.0
2024-01-31 10:30:00,237.74,237.89,237.22,237.22,8171.0,229.9418,230.0869,229.4389,229.4389,8171.0
2024-01-31 10:35:00,237.17,237.2,236.74,236.98,2584.0,229.3905,229.4195,228.9746,229.2067,2584.0
2024-01-31 10:40:00,237.14,237.26,236.87,237.02,18122.0,229.3615,229.4776,229.1004,229.2454,18122.0
2024-01-31 10:45:00,236.99,236.99,236.67,236.87,7441.0,229.2164,229.2164,228.9069,229.1004,7441.0
2024-01-31 10:50:00,236.9,237.2,236.83,236.91,9620.0,229.1294,229.4195,229.0617,229.139,9620.0
2024-01-31 10:55:00,236.95,237.26,236.87,237.0,12046.0,229.1777,229.4776,229.1004,229.2261,12046.0
2024-01-31 11:00:00,236.9,237.57,236.9,237.34,4296.0,229.1294,229.7774,229.1294,229.5549,4296.0
2024-01-31 11:05:00,237.26,237.34,237.02,237.12,2896.0,229.4776,229.5549,229.2454,229.3422,2896.0
2024-01-31 11:10:00,237.05,237.08,236.9,237.0,2545.0,229.2744,229.3035,229.1294,229.2261,2545.0
2024-01-31 11:15:00,237.06,237.08,236.86,236.92,5531.0,229.2841,229.3035,229.0907,229.1487,5531.0
2024-01-31 11:20:00,236.87,237.22,236.87,237.11,3747.0,229.1004,229.4389,229.1004,229.3325,3747.0
2024-01-31 11:25:00,237.01,237.07,236.77,236.93,3536.0,229.2358,229.2938,229.0036,229.1584,3536.0
2024-01-31 11:30:00,236.96,236.96,236.58,236.62,5860.0,229.1874,229.1874,228.8199,228.8586,5860.0
2024-01-31 11:35:00,236.52,236.63,236.41,236.48,2021.0,228.7618,228.8682,228.6554,228.7231,2021.0
2024-01-31 11:40:00,236.39,236.51,236.21,236.34,2377.0,228.6361,228.7522,228.462,228.5877,2377.0
2024-01-31 11:45:00,236.4,236.52,236.23,236.49,4651.0,228.6458,228.7618,228.4813,228.7328,4651.0
2024-01-31 11:50:00,236.28,236.35,236.12,236.33,3438.0,228.5297,228.5974,228.375,228.5781,3438.0
2024-01-31 11:55:00,236.24,236.41,236.19,236.29,4759.0,228.491,228.6554,228.4427,228.5394,4759.0
2024-01-31 12:00:00,236.29,236.33,236.15,236.15,1628.0,228.5394,228.5781,228.404,228.404,1628.0
2024-01-31 12:05:00,236.2,236.65,236.14,236.58,8195.0,228.4523,228.8876,228.3943,228.8199,8195.0
2024-01-31 12:10:00,236.63,236.64,236.45,236.46,1900.0,228.8682,228.8779,228.6941,228.7038,1900.0
2024-01-31 12:15:00,236.51,236.61,236.42,236.61,1982.0,228.7522,228.8489,228.6651,228.8489,1982.0
2024-01-31 12:20:00,236.54,236.8,236.54,236.61,13536.0,228.7812,229.0326,228.7812,228.8489,13536.0
2024-01-31 12:25:00,236.73,236.9,236.62,236.74,4876.0,228.9649,229.1294,228.8586,228.9746,4876.0
2024-01-31 12:30:00,236.83,236.83,236.62,236.64,2637.0,229.0617,229.0617,228.8586,228.8779,2637.0
2024-01-31 12:35:00,236.67,236.75,236.53,236.57,4477.0,228.9069,228.9843,228.7715,228.8102,4477.0
2024-01-31 12:40:00,236.52,236.74,236.47,236.67,3075.0,228.7618,228.9746,228.7135,228.9069,3075.0
2024-01-31 12:45:00,236.65,236.77,236.65,236.77,1400.0,228.8876,229.0036,228.8876,229.0036,1400.0
2024-01-31 12:50:00,236.78,237.19,236.71,236.96,3228.0,229.0133,229.4099,228.9456,229.1874,3228.0
2024-01-31 12:55:00,237.03,237.4,237.03,237.26,4587.0,229.2551,229.613,229.2551,229.4776,4587.0
2024-01-31 13:00:00,237.29,237.38,237.02,237.12,5368.0,229.5066,229.5936,229.2454,229.3422,5368.0
2024-01-31 13:05:00,237.17,237.22,237.11,237.21,1876.0,229.3905,229.4389,229.3325,229.4292,1876.0
2024-01-31 13:10:00,237.13,237.13,236.91,237.02,3155.0,229.3518,229.3518,229.139,229.2454,3155.0
2024-01-31 13:15:00,237.01,237.28,237.01,237.17,5882.0,229.2358,229.4969,229.2358,229.3905,5882.0
2024-01-31 13:20:00,237.17,237.28,237.04,237.05,1534.0,229.3905,229.4969,229.2648,229.2744,1534.0
2024-01-31 13:25:00,237.12,237.43,237.08,237.43,1210.0,229.3422,229.642,229.3035,229.642,1210.0
2024-01-31 13:30:00,237.45,237.62,237.45,237.53,2604.0,229.6613,229.8258,229.6613,229.7387,2604.0
2024-01-31 13:35:00,237.53,237.81,237.47,237.74,2070.0,229.7387,230.0095,229.6807,229.9418,2070.0
2024-01-31 13:40:00,237.74,238.1,237.73,238.1,7493.0,229.9418,230.29,229.9321,230.29,7493.0
2024-01-31 13:45:00,238.25,238.34,238.21,238.3,2472.0,230.4351,230.5221,230.3964,230.4834,2472.0
2024-01-31 13:50:00,238.31,238.67,238.31,238.37,15021.0,230.4931,230.8413,230.4931,230.5511,15021.0
2024-01-31 13:55:00,238.41,238.59,238.3,238.36,12749.0,230.5898,230.7639,230.4834,230.5415,12749.0
2024-01-31 14:00:00,238.42,238.43,237.51,237.85,5110.0,230.5995,230.6092,229.7194,230.0482,5110.0
2024-01-31 14:05:00,237.99,238.03,237.71,237.81,3594.0,230.1836,230.2223,229.9128,230.0095,3594.0
2024-01-31 14:10:00,237.85,238.04,237.55,237.56,14983.0,230.0482,230.232,229.758,229.7677,14983.0
2024-01-31 14:15:00,237.63,237.67,237.46,237.58,5755.0,229.8354,229.8741,229.671,229.7871,5755.0
2024-01-31 14:20:00,237.51,237.64,237.29,237.33,8555.0,229.7194,229.8451,229.5066,229.5453,8555.0
2024-01-31 14:25:00,237.38,237.54,237.28,237.36,8860.0,229.5936,229.7484,229.4969,229.5743,8860.0
2024-01-31 14:30:00,237.35,237.76,237.24,237.67,14981.0,229.5646,229.9612,229.4582,229.8741,14981.0
2024-01-31 14:35:00,237.67,238.14,237.21,238.13,38430.0,229.8741,230.3287,229.4292,230.319,38430.0
2024-01-31 14:40:00,238.27,238.91,238.22,238.51,32224.0,230.4544,231.0734,230.4061,230.6866,32224.0
2024-01-31 14:45:00,238.72,238.91,238.13,238.13,9570.0,230.8897,231.0734,230.319,230.319,9570.0
2024-01-31 14:50:00,238.06,238.06,237.16,237.64,56905.0,230.2513,230.2513,229.3808,229.8451,56905.0
2024-01-31 14:55:00,237.64,238.06,237.57,237.69,6470.0,229.8451,230.2513,229.7774,229.8935,6470.0
2024-01-31 15:00:00,237.57,237.58,236.39,236.39,2623.0,229.7774,229.7871,228.6361,228.6361,2623.0
2024-01-31 15:05:00,236.48,236.5,235.9,236.16,12943.0,228.7231,228.7425,228.1622,228.4136,12943.0
2024-01-31 15:10:00,236.17,236.52,236.0,236.19,24639.0,228.4233,228.7618,228.2589,228.4427,24639.0
2024-01-31 15:15:00,236.07,236.31,235.79,235.87,22458.0,228.3266,228.5587,228.0558,228.1332,22458.0
2024-01-31 15:20:00,235.74,236.26,235.74,236.03,16382.0,228.0074,228.5104,228.0074,228.2879,16382.0
2024-01-31 15:25:00,236.0,236.09,235.85,236.0,8247.0,228.2589,228.3459,228.1138,228.2589,8247.0
2024-01-31 15:30:00,235.99,236.06,235.68,235.89,13721.0,228.2492,228.3169,227.9494,228.1525,13721.0
2024-01-31 15:35:00,235.84,236.14,235.74,236.0,15941.0,228.1041,228.3943,228.0074,228.2589,15941.0
2024-01-31 15:40:00,235.96,236.06,235.52,235.62,12689.0,228.2202,228.3169,227.7946,227.8914,12689.0
2024-01-31 15:45:00,235.5,235.79,235.5,235.68,13733.0,227.7753,228.0558,227.7753,227.9494,13733.0
2024-01-31 15:50:00,235.81,236.15,235.53,236.15,20252.0,228.0751,228.404,227.8043,228.404,20252.0
2024-01-31 15:55:00,236.09,236.19,235.05,235.1,112380.0,228.3459,228.4427,227.3401,227.3884,112380.0
2024-02-01 09:30:00,250.32,251.68,248.99,249.55,151810.0,243.3898,244.7121,242.0966,242.6411,151810.0
2024-02-01 09:35:00,249.99,250.69,249.21,249.87,180801.0,243.0689,243.7495,242.3105,242.9522,180801.0
2024-02-01 09:40:00,249.87,249.87,247.6,249.36,64188.0,242.9522,242.9522,240.7451,242.4564,64188.0
2024-02-01 09:45:00,249.5,250.02,249.17,249.39,47299.0,242.5925,243.0981,242.2716,242.4855,47299.0
2024-02-01 09:50:00,249.32,250.23,249.14,249.99,58488.0,242.4175,243.3023,242.2424,243.0689,58488.0
2024-02-01 09:55:00,249.81,249.81,248.37,248.61,51569.0,242.8939,242.8939,241.4938,241.7271,51569.0
2024-02-01 10:00:00,248.26,249.56,248.0,249.56,108303.0,241.3868,242.6508,241.134,242.6508,108303.0
2024-02-01 10:05:00,249.6,250.03,249.19,249.98,36869.0,242.6897,243.1078,242.2911,243.0592,36869.0
2024-02-01 10:10:00,249.99,250.18,249.81,250.06,83696.0,243.0689,243.2536,242.8939,243.137,83696.0
2024-02-01 10:15:00,250.05,250.39,249.79,249.8,36494.0,243.1272,243.4578,242.8744,242.8842,36494.0
2024-02-01 10:20:00,249.91,250.16,249.74,249.93,19586.0,242.9911,243.2342,242.8258,243.0106,19586.0
2024-02-01 10:25:00,249.97,250.85,249.81,250.84,21330.0,243.0495,243.9051,242.8939,243.8954,21330.0
2024-02-01 10:30:00,250.85,251.02,250.35,251.0,16344.0,243.9051,244.0704,243.4189,244.0509,16344.0
2024-02-01 10:35:00,251.04,251.35,250.76,251.14,10842.0,244.0898,244.3913,243.8176,244.1871,10842.0
2024-02-01 10:40:00,251.17,251.26,250.56,251.17,13055.0,244.2162,244.3037,243.6231,244.2162,13055.0
2024-02-01 10:45:00,251.18,251.43,250.03,250.17,14865.0,244.226,244.469,243.1078,243.2439,14865.0
2024-02-01 10:50:00,250.09,250.1,249.2,249.25,12936.0,243.1661,243.1759,242.3008,242.3494,12936.0
2024-02-01 10:55:00,249.3,249.38,247.78,247.8,20883.0,242.398,242.4758,240.9201,240.9395,20883.0
2024-02-01 11:00:00,248.06,248.42,247.76,248.17,22095.0,241.1923,241.5424,240.9006,241.2993,22095.0
2024-02-01 11:05:00,248.08,248.65,248.01,248.29,21130.0,241.2118,241.766,241.1437,241.416,21130.0
2024-02-01 11:10:00,248.41,248.44,247.4,247.5,10207.0,241.5327,241.5618,240.5506,240.6478,10207.0
2024-02-01 11:15:00,247.54,248.13,247.22,247.9,12469.0,240.6867,241.2604,240.3756,241.0368,12469.0
2024-02-01 11:20:00,247.93,248.31,247.88,248.28,19960.0,241.0659,241.4354,241.0173,241.4063,19960.0
2024-02-01 11:25:00,248.47,249.36,248.47,248.77,22059.0,241.591,242.4564,241.591,241.8827,22059.0
2024-02-01 11:30:00,248.86,249.34,248.81,249.34,16653.0,241.9702,242.4369,241.9216,242.4369,16653.0
2024-02-01 11:35:00,249.3,249.74,249.25,249.46,38176.0,242.398,242.8258,242.3494,242.5536,38176.0
2024-02-01 11:40:00,249.59,249.77,249.36,249.71,36355.0,242.68,242.855,242.4564,242.7967,36355.0
2024-02-01 11:45:00,249.7,249.88,249.6,249.72,39597.0,242.7869,242.962,242.6897,242.8064,39597.0
2024-02-01 11:50:00,249.72,249.87,249.46,249.83,12881.0,242.8064,242.9522,242.5536,242.9133,12881.0
2024-02-01 11:55:00,249.83,249.91,249.59,249.83,16052.0,242.9133,242.9911,242.68,242.9133,16052.0
2024-02-01 12:00:00,249.83,249.95,249.7,249.77,22314.0,242.9133,243.03,242.7869,242.855,22314.0
2024-02-01 12:05:00,249.82,250.1,249.78,249.8,22524.0,242.9036,243.1759,242.8647,242.8842,22524.0
2024-02-01 12:10:00,249.75,249.97,249.38,249.59,8517.0,242.8356,243.0495,242.4758,242.68,8517.0
2024-02-01 12:15:00,249.7,249.7,249.31,249.46,10522.0,242.7869,242.7869,242.4077,242.5536,10522.0
2024-02-01 12:20:00,249.47,249.61,249.31,249.55,15926.0,242.5633,242.6994,242.4077,242.6411,15926.0
2024-02-01 12:25:00,249.54,249.69,249.41,249.59,7881.0,242.6314,242.7772,242.505,242.68,7881.0
2024-02-01 12:30:00,249.52,249.68,249.47,249.6,4783.0,242.6119,242.7675,242.5633,242.6897,4783.0
2024-02-01 12:35:00,249.65,249.68,249.26,249.63,9938.0,242.7383,242.7675,242.3591,242.7189,9938.0
2024-02-01 12:40:00,249.59,249.86,249.52,249.77,12953.0,242.68,242.9425,242.6119,242.855,12953.0
2024-02-01 12:45:00,249.75,249.75,249.58,249.67,10512.0,242.8356,242.8356,242.6703,242.7578,10512.0
2024-02-01 12:50:00,249.68,249.86,249.64,249.79,11771.0,242.7675,242.9425,242.7286,242.8744,11771.0
2024-02-01 12:55:00,249.78,249.85,249.16,249.25,7632.0,242.8647,242.9328,242.2619,242.3494,7632.0
2024-02-01 13:00:00,249.27,249.41,248.94,248.94,3434.0,242.3688,242.505,242.048,242.048,3434.0
2024-02-01 13:05:00,248.93,249.24,248.85,248.99,11986.0,242.0383,242.3397,241.9605,242.0966,11986.0
2024-02-01 13:10:00,249.15,249.46,249.15,249.41,6076.0,242.2522,242.5536,242.2522,242.505,6076.0
2024-02-01 13:15:00,249.38,249.54,249.27,249.54,5104.0,242.4758,242.6314,242.3688,242.6314,5104.0
2024-02-01 13:20:00,249.56,249.78,249.55,249.76,12946.0,242.6508,242.8647,242.6411,242.8453,12946.0
2024-02-01 13:25:00,249.75,249.81,249.6,249.77,22798.0,242.8356,242.8939,242.6897,242.855,22798.0
2024-02-01 13:30:00,249.77,250.53,249.71,250.29,41128.0,242.855,243.594,242.7967,243.3606,41128.0
2024-02-01 13:35:00,250.38,250.85,249.95,249.98,18255.0,243.4481,243.9051,243.03,243.0592,18255.0
2024-02-01 13:40:00,250.1,250.11,249.82,250.06,8952.0,243.1759,243.1856,242.9036,243.137,8952.0
2024-02-01 13:45:00,250.12,250.86,250.11,250.86,12370.0,243.1953,243.9148,243.1856,243.9148,12370.0
2024-02-01 13:50:00,250.93,251.44,250.88,251.24,14262.0,243.9829,244.4788,243.9343,244.2843,14262.0
2024-02-01 13:55:00,251.24,251.97,251.19,251.94,17387.0,244.2843,244.9941,244.2357,244.9649,17387.0
2024-02-01 14:00:00,251.93,252.04,251.42,251.77,14179.0,244.9552,245.0622,244.4593,244.7996,14179.0
2024-02-01 14:05:00,251.7,251.77,250.94,251.58,28884.0,244.7316,244.7996,243.9926,244.6149,28884.0
2024-02-01 14:10:00,251.71,251.85,251.55,251.82,16240.0,244.7413,244.8774,244.5857,244.8482,16240.0
2024-02-01 14:15:00,251.84,252.22,251.79,252.21,10581.0,244.8677,245.2372,244.8191,245.2274,10581.0
2024-02-01 14:20:00,252.16,252.39,252.02,252.38,15775.0,245.1788,245.4025,245.0427,245.3927,15775.0
2024-02-01 14:25:00,252.39,252.75,252.29,252.59,25463.0,245.4025,245.7525,245.3052,245.5969,25463.0
2024-02-01 14:30:00,252.61,252.79,252.38,252.38,17727.0,245.6164,245.7914,245.3927,245.3927,17727.0
2024-02-01 14:35:00,252.37,252.95,252.22,252.86,16051.0,245.383,245.947,245.2372,245.8595,16051.0
2024-02-01 14:40:00,252.95,253.0,251.96,252.08,28157.0,245.947,245.9956,244.9844,245.101,28157.0
2024-02-01 14:45:00,252.06,252.96,251.97,252.95,21827.0,245.0816,245.9567,244.9941,245.947,21827.0
2024-02-01 14:50:00,252.93,253.1,252.73,252.99,14888.0,245.9275,246.0928,245.7331,245.9859,14888.0
2024-02-01 14:55:00,253.09,253.26,252.59,252.71,10926.0,246.0831,246.2484,245.5969,245.7136,10926.0
2024-02-01 15:00:00,252.79,253.18,252.67,253.16,17236.0,245.7914,246.1706,245.6747,246.1511,17236.0
2024-02-01 15:05:00,253.11,253.39,253.05,253.17,19362.0,246.1025,246.3748,246.0442,246.1609,19362.0
2024-02-01 15:10:00,253.17,253.17,252.76,253.09,15833.0,246.1609,246.1609,245.7622,246.0831,15833.0
2024-02-01 15:15:00,252.99,253.22,252.88,253.18,19945.0,245.9859,246.2095,245.8789,246.1706,19945.0
2024-02-01 15:20:00,253.06,253.81,253.0,253.13,53442.0,246.0539,246.7832,245.9956,246.122,53442.0
2024-02-01 15:25:00,253.16,254.04,253.09,254.03,28003.0,246.1511,247.0068,246.0831,246.9971,28003.0
2024-02-01 15:30:00,254.06,254.15,253.86,254.0,19699.0,247.0262,247.1137,246.8318,246.9679,19699.0
2024-02-01 15:35:00,254.03,254.41,253.9,254.35,37546.0,246.9971,247.3665,246.8707,247.3082,37546.0
2024-02-01 15:40:00,254.34,254.97,254.34,254.89,86199.0,247.2985,247.911,247.2985,247.8333,86199.0
2024-02-01 15:45:00,254.88,255.31,254.85,255.21,86896.0,247.8235,248.2416,247.7944,248.1444,86896.0
2024-02-01 15:50:00,255.15,255.8,254.93,254.99,100802.0,248.0861,248.7181,247.8721,247.9305,100802.0
2024-02-01 15:55:00,254.98,255.41,254.59,255.19,157775.0,247.9208,248.3389,247.5416,248.1249,157775.0
2024-02-02 09:30:00,253.65,254.01,251.78,251.78,46731.0,246.6276,246.9776,244.8094,244.8094,46731.0
2024-02-02 09:35:00,252.13,252.16,250.38,251.52,11511.0,245.1497,245.1788,243.4481,244.5566,11511.0
2024-02-02 09:40:00,251.41,251.81,251.17,251.67,13636.0,244.4496,244.8385,244.2162,244.7024,13636.0
2024-02-02 09:45:00,251.52,252.16,250.95,251.34,27547.0,244.5566,245.1788,244.0023,244.3815,27547.0
2024-02-02 09:50:00,251.34,251.62,250.72,251.5,18494.0,244.3815,244.6538,243.7787,244.5371,18494.0
2024-02-02 09:55:00,251.43,252.0,251.25,251.57,51328.0,244.469,245.0233,244.294,244.6052,51328.0
2024-02-02 10:00:00,251.36,251.36,249.52,249.75,15502.0,244.401,244.401,242.6119,242.8356,15502.0
2024-02-02 10:05:00,249.78,249.78,248.62,249.63,14470.0,242.8647,242.8647,241.7368,242.7189,14470.0
2024-02-02 10:10:00,249.72,249.76,248.87,248.87,31047.0,242.8064,242.8453,241.9799,241.9799,31047.0
2024-02-02 10:15:00,248.8,249.55,248.36,249.47,9396.0,241.9119,242.6411,241.484,242.5633,9396.0
2024-02-02 10:20:00,249.47,250.66,249.06,250.14,24582.0,242.5633,243.7204,242.1647,243.2148,24582.0
2024-02-02 10:25:00,250.13,250.53,249.55,250.39,22178.0,243.205,243.594,242.6411,243.4578,22178.0
2024-02-02 10:30:00,250.53,251.19,249.66,250.05,18249.0,243.594,244.2357,242.748,243.1272,18249.0
2024-02-02 10:35:00,250.03,250.15,249.2,249.65,16379.0,243.1078,243.2245,242.3008,242.7383,16379.0
2024-02-02 10:40:00,249.65,250.12,249.65,249.87,11930.0,242.7383,243.1953,242.7383,242.9522,11930.0
2024-02-02 10:45:00,250.08,250.79,249.81,250.79,13285.0,243.1564,243.8468,242.8939,243.8468,13285.0
2024-02-02 10:50:00,250.75,251.24,250.35,250.44,16426.0,243.8079,244.2843,243.4189,243.5065,16426.0
2024-02-02 10:55:00,250.36,250.89,250.06,250.69,9483.0,243.4287,243.944,243.137,243.7495,9483.0
2024-02-02 11:00:00,250.69,251.33,250.62,251.07,17458.0,243.7495,244.3718,243.6815,244.119,17458.0
2024-02-02 11:05:00,251.08,251.38,250.84,251.33,17213.0,244.1287,244.4204,243.8954,244.3718,17213.0
2024-02-02 11:10:00,251.26,251.51,251.07,251.26,25619.0,244.3037,244.5468,244.119,244.3037,25619.0
2024-02-02 11:15:00,251.21,251.46,251.16,251.46,5538.0,244.2551,244.4982,244.2065,244.4982,5538.0
2024-02-02 11:20:00,251.45,251.52,250.46,250.55,11931.0,244.4885,244.5566,243.5259,243.6134,11931.0
2024-02-02 11:25:00,250.51,251.0,250.42,250.97,9845.0,243.5745,244.0509,243.487,244.0218,9845.0
2024-02-02 11:30:00,251.03,251.56,251.03,251.46,18343.0,244.0801,244.5954,244.0801,244.4982,18343.0
2024-02-02 11:35:00,251.39,251.42,250.9,251.42,9458.0,244.4301,244.4593,243.9537,244.4593,9458.0
2024-02-02 11:40:00,251.36,251.48,251.16,251.42,9140.0,244.401,244.5177,244.2065,244.4593,9140.0
2024-02-02 11:45:00,251.44,251.57,251.31,251.43,11402.0,244.4788,244.6052,244.3524,244.469,11402.0
2024-02-02 11:50:00,251.43,251.65,251.22,251.41,16129.0,244.469,244.683,244.2649,244.4496,16129.0
2024-02-02 11:55:00,251.44,251.44,250.96,251.1,6390.0,244.4788,244.4788,244.0121,244.1482,6390.0
2024-02-02 12:00:00,251.13,251.46,251.12,251.23,7968.0,244.1773,244.4982,244.1676,244.2746,7968.0
2024-02-02 12:05:00,251.45,252.05,251.44,251.9,18154.0,244.4885,245.0719,244.4788,244.926,18154.0
2024-02-02 12:10:00,251.9,251.9,251.35,251.7,12138.0,244.926,244.926,244.3913,244.7316,12138.0
2024-02-02 12:15:00,251.78,252.31,251.68,252.28,8530.0,244.8094,245.3247,244.7121,245.2955,8530.0
2024-02-02 12:20:00,252.28,252.42,252.13,252.2,15804.0,245.2955,245.4316,245.1497,245.2177,15804.0
2024-02-02 12:25:00,252.19,252.19,251.81,252.02,13255.0,245.208,245.208,244.8385,245.0427,13255.0
2024-02-02 12:30:00,251.95,252.12,251.76,251.9,4762.0,244.9746,245.1399,244.7899,244.926,4762.0
2024-02-02 12:35:00,251.91,252.5,251.9,252.5,26297.0,244.9358,245.5094,244.926,245.5094,26297.0
2024-02-02 12:40:00,252.46,252.65,251.36,251.37,26185.0,245.4705,245.6553,244.401,244.4107,26185.0
2024-02-02 12:45:00,251.27,251.56,251.07,251.24,9579.0,244.3135,244.5954,244.119,244.2843,9579.0
2024-02-02 12:50:00,251.27,251.27,250.96,251.15,7793.0,244.3135,244.3135,244.0121,244.1968,7793.0
2024-02-02 12:55:00,251.24,251.89,251.18,251.89,7956.0,244.2843,244.9163,244.226,244.9163,7956.0
2024-02-02 13:00:00,251.95,252.08,251.82,251.97,6779.0,244.9746,245.101,244.8482,244.9941,6779.0
2024-02-02 13:05:00,252.04,252.38,252.03,252.33,8534.0,245.0622,245.3927,245.0524,245.3441,8534.0
2024-02-02 13:10:00,252.28,252.53,251.89,252.13,17520.0,245.2955,245.5386,244.9163,245.1497,17520.0
2024-02-02 13:15:00,252.11,252.22,251.96,252.21,13285.0,245.1302,245.2372,244.9844,245.2274,13285.0
2024-02-02 13:20:00,252.19,252.53,251.92,252.45,11445.0,245.208,245.5386,244.9455,245.4608,11445.0
2024-02-02 13:25:00,252.38,252.42,251.99,252.19,6695.0,245.3927,245.4316,245.0135,245.208,6695.0
2024-02-02 13:30:00,252.23,252.24,251.86,252.16,6182.0,245.2469,245.2566,244.8871,245.1788,6182.0
2024-02-02 13:35:00,252.23,252.36,251.55,251.68,7124.0,245.2469,245.3733,244.5857,244.7121,7124.0
2024-02-02 13:40:00,251.75,252.13,251.75,251.96,5875.0,244.7802,245.1497,244.7802,244.9844,5875.0
2024-02-02 13:45:00,251.9,252.0,251.5,251.7,5391.0,244.926,245.0233,244.5371,244.7316,5391.0
2024-02-02 13:50:00,251.62,251.62,251.03,251.19,7645.0,244.6538,244.6538,244.0801,244.2357,7645.0
2024-02-02 13:55:00,251.18,251.56,251.13,251.56,7579.0,244.226,244.5954,244.1773,244.5954,7579.0
2024-02-02 14:00:00,251.6,251.86,251.54,251.61,11346.0,244.6343,244.8871,244.576,244.6441,11346.0
2024-02-02 14:05:00,251.59,251.78,251.54,251.55,5041.0,244.6246,244.8094,244.576,244.5857,5041.0
2024-02-02 14:10:00,251.57,252.0,251.54,251.96,5966.0,244.6052,245.0233,244.576,244.9844,5966.0
2024-02-02 14:15:00,252.0,252.33,251.83,252.1,24586.0,245.0233,245.3441,244.858,245.1205,24586.0
2024-02-02 14:20:00,252.12,252.21,251.9,251.98,8886.0,245.1399,245.2274,244.926,245.0038,8886.0
2024-02-02 14:25:00,252.0,252.0,251.72,251.91,9228.0,245.0233,245.0233,244.751,244.9358,9228.0
2024-02-02 14:30:00,251.91,252.15,251.88,252.02,13519.0,244.9358,245.1691,244.9066,245.0427,13519.0
2024-02-02 14:35:00,252.06,252.14,251.96,252.12,8044.0,245.0816,245.1594,244.9844,245.1399,8044.0
2024-02-02 14:40:00,252.12,252.45,252.12,252.45,6503.0,245.1399,245.4608,245.1399,245.4608,6503.0
2024-02-02 14:45:00,252.42,252.42,251.95,251.95,10182.0,245.4316,245.4316,244.9746,244.9746,10182.0
2024-02-02 14:50:00,251.96,251.96,251.69,251.94,7638.0,244.9844,244.9844,244.7218,244.9649,7638.0
2024-02-02 14:55:00,251.93,252.19,251.89,252.17,6693.0,244.9552,245.208,244.9163,245.1886,6693.0
2024-02-02 15:00:00,252.21,252.22,251.98,252.07,11264.0,245.2274,245.2372,245.0038,245.0913,11264.0
2024-02-02 15:05:00,252.14,252.4,252.13,252.18,15435.0,245.1594,245.4122,245.1497,245.1983,15435.0
2024-02-02 15:10:00,252.17,252.5,251.96,252.46,32407.0,245.1886,245.5094,244.9844,245.4705,32407.0
2024-02-02 15:15:00,252.43,252.59,252.24,252.59,14147.0,245.4414,245.5969,245.2566,245.5969,14147.0
2024-02-02 15:20:00,252.59,252.68,252.33,252.47,19856.0,245.5969,245.6844,245.3441,245.4802,19856.0
2024-02-02 15:25:00,252.49,252.92,252.42,252.92,12962.0,245.4997,245.9178,245.4316,245.9178,12962.0
2024-02-02 15:30:00,252.87,252.92,252.24,252.28,22961.0,245.8692,245.9178,245.2566,245.2955,22961.0
2024-02-02 15:35:00,252.23,252.3,251.95,252.07,18544.0,245.2469,245.315,244.9746,245.0913,18544.0
2024-02-02 15:40:00,252.02,252.17,251.84,252.1,28368.0,245.0427,245.1886,244.8677,245.1205,28368.0
2024-02-02 15:45:00,252.09,252.3,251.8,251.85,29733.0,245.1108,245.315,244.8288,244.8774,29733.0
2024-02-02 15:50:00,251.87,251.87,251.36,251.79,52099.0,244.8969,244.8969,244.401,244.8191,52099.0
2024-02-02 15:55:00,251.78,251.88,250.62,251.08,181823.0,244.8094,244.9066,243.6815,244.1287,181823.0
2024-02-05 09:30:00,250.8,250.8,249.44,250.39,18867.0,243.8565,243.8565,242.5341,243.4578,18867.0
2024-02-05 09:35:00,250.39,251.75,249.88,251.74,4867.0,243.4578,244.7802,242.962,244.7705,4867.0
2024-02-05 09:40:00,251.41,252.19,250.75,252.19,7184.0,244.4496,245.208,243.8079,245.208,7184.0
2024-02-05 09:45:00,252.6,252.87,251.76,252.69,8492.0,245.6067,245.8692,244.7899,245.6942,8492.0
2024-02-05 09:50:00,252.63,252.85,251.94,252.01,15934.0,245.6358,245.8497,244.9649,245.033,15934.0
2024-02-05 09:55:00,251.8,252.31,251.32,252.08,6866.0,244.8288,245.3247,244.3621,245.101,6866.0
2024-02-05 10:00:00,252.06,252.57,251.81,251.81,12658.0,245.0816,245.5775,244.8385,244.8385,12658.0
2024-02-05 10:05:00,251.86,252.02,251.08,251.19,14680.0,244.8871,245.0427,244.1287,244.2357,14680.0
2024-02-05 10:10:00,251.21,251.42,250.8,251.02,8245.0,244.2551,244.4593,243.8565,244.0704,8245.0
2024-02-05 10:15:00,250.97,250.97,250.14,250.32,7308.0,244.0218,244.0218,243.2148,243.3898,7308.0
2024-02-05 10:20:00,250.33,250.75,250.29,250.67,8949.0,243.3995,243.8079,243.3606,243.7301,8949.0
2024-02-05 10:25:00,250.67,251.35,250.66,251.0,6389.0,243.7301,244.3913,243.7204,244.0509,6389.0
2024-02-05 10:30:00,250.92,251.63,250.92,251.63,8407.0,243.9732,244.6635,243.9732,244.6635,8407.0
2024-02-05 10:35:00,251.58,251.67,251.17,251.42,13161.0,244.6149,244.7024,244.2162,244.4593,13161.0
2024-02-05 10:40:00,251.51,251.51,250.96,250.96,4053.0,244.5468,244.5468,244.0121,244.0121,4053.0
2024-02-05 10:45:00,251.06,251.19,250.94,251.18,7514.0,244.1093,244.2357,243.9926,244.226,7514.0
2024-02-05 10:50:00,251.09,251.38,250.97,250.99,2601.0,244.1385,244.4204,244.0218,244.0412,2601.0
2024-02-05 10:55:00,250.99,251.01,250.25,250.62,6031.0,244.0412,244.0607,243.3217,243.6815,6031.0
2024-02-05 11:00:00,250.63,250.63,250.03,250.22,2239.0,243.6912,243.6912,243.1078,243.2925,2239.0
2024-02-05 11:05:00,250.34,250.62,250.34,250.62,3331.0,243.4092,243.6815,243.4092,243.6815,3331.0
2024-02-05 11:10:00,250.56,250.89,250.56,250.85,2250.0,243.6231,243.944,243.6231,243.9051,2250.0
2024-02-05 11:15:00,250.93,250.94,250.76,250.93,3483.0,243.9829,243.9926,243.8176,243.9829,3483.0
2024-02-05 11:20:00,250.71,250.73,250.18,250.3,3889.0,243.769,243.7884,243.2536,243.3703,3889.0
2024-02-05 11:25:00,250.2,251.05,250.19,250.87,5821.0,243.2731,244.0996,243.2634,243.9245,5821.0
2024-02-05 11:30:00,251.02,251.02,250.72,250.9,1304.0,244.0704,244.0704,243.7787,243.9537,1304.0
2024-02-05 11:35:00,250.87,250.88,250.51,250.57,1994.0,243.9245,243.9343,243.5745,243.6329,1994.0
2024-02-05 11:40:00,250.52,250.67,250.31,250.67,8505.0,243.5842,243.7301,243.3801,243.7301,8505.0
2024-02-05 11:45:00,250.57,250.71,250.42,250.59,1352.0,243.6329,243.769,243.487,243.6523,1352.0
2024-02-05 11:50:00,250.62,250.65,250.34,250.51,3907.0,243.6815,243.7106,243.4092,243.5745,3907.0
2024-02-05 11:55:00,250.45,250.45,250.25,250.28,1702.0,243.5162,243.5162,243.3217,243.3509,1702.0
2024-02-05 12:00:00,250.28,250.31,250.06,250.12,1353.0,243.3509,243.3801,243.137,243.1953,1353.0
2024-02-05 12:05:00,250.21,250.33,250.18,250.32,4179.0,243.2828,243.3995,243.2536,243.3898,4179.0
2024-02-05 12:10:00,250.29,250.71,250.15,250.63,6711.0,243.3606,243.769,243.2245,243.6912,6711.0
2024-02-05 12:15:00,250.51,250.52,250.41,250.42,1400.0,243.5745,243.5842,243.4773,243.487,1400.0
2024-02-05 12:20:00,250.32,250.32,250.04,250.23,3367.0,243.3898,243.3898,243.1175,243.3023,3367.0
2024-02-05 12:25:00,250.11,250.36,250.05,250.26,4016.0,243.1856,243.4287,243.1272,243.3314,4016.0
2024-02-05 12:30:00,250.3,250.46,250.3,250.45,4600.0,243.3703,243.5259,243.3703,243.5162,4600.0
2024-02-05 12:35:00,250.44,250.83,250.37,250.82,5688.0,243.5065,243.8857,243.4384,243.8759,5688.0
2024-02-05 12:40:00,250.87,250.89,250.63,250.64,5114.0,243.9245,243.944,243.6912,243.7009,5114.0
2024-02-05 12:45:00,250.62,250.66,250.33,250.52,3959.0,243.6815,243.7204,243.3995,243.5842,3959.0
2024-02-05 12:50:00,250.58,250.65,250.45,250.46,1467.0,243.6426,243.7106,243.5162,243.5259,1467.0
2024-02-05 12:55:00,250.42,250.6,250.42,250.53,1400.0,243.487,243.662,243.487,243.594,1400.0
2024-02-05 13:00:00,250.52,250.53,250.15,250.31,3152.0,243.5842,243.594,243.2245,243.3801,3152.0
2024-02-05 13:05:00,250.39,250.4,250.15,250.18,1706.0,243.4578,243.4676,243.2245,243.2536,1706.0
2024-02-05 13:10:00,250.28,250.37,249.97,250.07,8744.0,243.3509,243.4384,243.0495,243.1467,8744.0
2024-02-05 13:15:00,250.0,250.04,249.58,249.63,7217.0,243.0786,243.1175,242.6703,242.7189,7217.0
2024-02-05 13:20:00,249.63,249.67,249.33,249.39,8485.0,242.7189,242.7578,242.4272,242.4855,8485.0
2024-02-05 13:25:00,249.36,249.91,249.36,249.76,7783.0,242.4564,242.9911,242.4564,242.8453,7783.0
2024-02-05 13:30:00,249.62,249.77,249.46,249.54,3798.0,242.7092,242.855,242.5536,242.6314,3798.0
2024-02-05 13:35:00,249.62,249.8,249.51,249.62,5836.0,242.7092,242.8842,242.6022,242.7092,5836.0
2024-02-05 13:40:00,249.55,249.62,249.28,249.33,3694.0,242.6411,242.7092,242.3786,242.4272,3694.0
2024-02-05 13:45:00,249.4,249.6,249.36,249.42,3153.0,242.4952,242.6897,242.4564,242.5147,3153.0
2024-02-05 13:50:00,249.42,249.63,249.3,249.3,8161.0,242.5147,242.7189,242.398,242.398,8161.0
2024-02-05 13:55:00,249.33,249.45,249.16,249.34,4173.0,242.4272,242.5439,242.2619,242.4369,4173.0
2024-02-05 14:00:00,249.42,249.42,249.16,249.16,2580.0,242.5147,242.5147,242.2619,242.2619,2580.0
2024-02-05 14:05:00,249.18,249.4,248.95,249.28,4100.0,242.2813,242.4952,242.0577,242.3786,4100.0
2024-02-05 14:10:00,249.25,249.27,248.85,248.92,5306.0,242.3494,242.3688,241.9605,242.0285,5306.0
2024-02-05 14:15:00,248.96,249.1,248.78,249.01,4650.0,242.0674,242.2035,241.8924,242.116,4650.0
2024-02-05 14:20:00,249.0,249.14,248.88,249.09,6954.0,242.1063,242.2424,241.9896,242.1938,6954.0
2024-02-05 14:25:00,249.17,249.48,249.17,249.48,2662.0,242.2716,242.573,242.2716,242.573,2662.0
2024-02-05 14:30:00,249.51,249.81,249.51,249.76,4071.0,242.6022,242.8939,242.6022,242.8453,4071.0
2024-02-05 14:35:00,249.66,249.83,249.63,249.63,2130.0,242.748,242.9133,242.7189,242.7189,2130.0
2024-02-05 14:40:00,249.68,249.73,249.52,249.64,5523.0,242.7675,242.8161,242.6119,242.7286,5523.0
2024-02-05 14:45:00,249.64,249.64,249.38,249.57,11818.0,242.7286,242.7286,242.4758,242.6605,11818.0
2024-02-05 14:50:00,249.49,249.86,249.38,249.86,7886.0,242.5828,242.9425,242.4758,242.9425,7886.0
2024-02-05 14:55:00,249.88,249.94,249.73,249.89,6166.0,242.962,243.0203,242.8161,242.9717,6166.0
2024-02-05 15:00:00,249.96,250.12,249.95,250.05,9580.0,243.0397,243.1953,243.03,243.1272,9580.0
2024-02-05 15:05:00,250.1,250.1,249.71,249.72,3474.0,243.1759,243.1759,242.7967,242.8064,3474.0
2024-02-05 15:10:00,249.78,249.97,249.58,249.58,11460.0,242.8647,243.0495,242.6703,242.6703,11460.0
2024-02-05 15:15:00,249.48,249.65,249.44,249.52,7165.0,242.573,242.7383,242.5341,242.6119,7165.0
2024-02-05 15:20:00,249.49,249.75,249.32,249.73,7244.0,242.5828,242.8356,242.4175,242.8161,7244.0
2024-02-05 15:25:00,249.76,249.98,249.68,249.8,4983.0,242.8453,243.0592,242.7675,242.8842,4983.0
2024-02-05 15:30:00,249.84,249.97,249.67,249.96,10286.0,242.9231,243.0495,242.7578,243.0397,10286.0
2024-02-05 15:35:00,249.94,250.0,249.66,249.79,10751.0,243.0203,243.0786,242.748,242.8744,10751.0
2024-02-05 15:40:00,249.81,249.92,249.24,249.29,10039.0,242.8939,243.0008,242.3397,242.3883,10039.0
2024-02-05 15:45:00,249.23,249.6,249.15,249.15,9110.0,242.33,242.6897,242.2522,242.2522,9110.0
2024-02-05 15:50:00,249.09,249.2,248.81,249.03,17872.0,242.1938,242.3008,241.9216,242.1355,17872.0
2024-02-05 15:55:00,249.03,249.1,248.28,248.37,92586.0,242.1355,242.2035,241.4063,241.4938,92586.0
2024-02-06 09:30:00,248.49,248.78,248.02,248.54,19304.0,241.6104,241.8924,241.1534,241.6591,19304.0
2024-02-06 09:35:00,248.78,249.16,248.44,249.16,9485.0,241.8924,242.2619,241.5618,242.2619,9485.0
2024-02-06 09:40:00,249.28,249.74,249.03,249.72,10399.0,242.3786,242.8258,242.1355,242.8064,10399.0
2024-02-06 09:45:00,249.89,250.16,249.64,249.89,8452.0,242.9717,243.2342,242.7286,242.9717,8452.0
2024-02-06 09:50:00,249.93,250.49,249.92,250.44,15237.0,243.0106,243.5551,243.0008,243.5065,15237.0
2024-02-06 09:55:00,250.41,250.73,250.29,250.33,5978.0,243.4773,243.7884,243.3606,243.3995,5978.0
2024-02-06 10:00:00,250.34,250.46,250.16,250.27,9825.0,243.4092,243.5259,243.2342,243.3412,9825.0
2024-02-06 10:05:00,250.18,250.44,249.94,250.15,12495.0,243.2536,243.5065,243.0203,243.2245,12495.0
2024-02-06 10:10:00,250.15,250.46,250.02,250.04,4658.0,243.2245,243.5259,243.0981,243.1175,4658.0
2024-02-06 10:15:00,250.11,250.97,250.11,250.91,26605.0,243.1856,244.0218,243.1856,243.9634,26605.0
2024-02-06 10:20:00,250.96,251.02,250.7,250.78,11384.0,244.0121,244.0704,243.7593,243.837,11384.0
2024-02-06 10:25:00,250.86,251.15,250.82,250.92,5265.0,243.9148,244.1968,243.8759,243.9732,5265.0
2024-02-06 10:30:00,250.94,251.17,250.75,251.11,3870.0,243.9926,244.2162,243.8079,244.1579,3870.0
2024-02-06 10:35:00,251.17,251.82,251.17,251.49,8373.0,244.2162,244.8482,244.2162,244.5274,8373.0
2024-02-06 10:40:00,251.38,251.68,251.28,251.54,4721.0,244.4204,244.7121,244.3232,244.576,4721.0
2024-02-06 10:45:00,251.61,251.67,251.5,251.51,1899.0,244.6441,244.7024,244.5371,244.5468,1899.0
2024-02-06 10:50:00,251.47,252.3,251.46,252.3,8391.0,244.5079,245.315,244.4982,245.315,8391.0
2024-02-06 10:55:00,252.3,252.44,251.85,252.07,11240.0,245.315,245.4511,244.8774,245.0913,11240.0
2024-02-06 11:00:00,252.07,252.21,251.78,252.03,2120.0,245.0913,245.2274,244.8094,245.0524,2120.0
2024-02-06 11:05:00,252.1,252.56,252.1,252.56,2422.0,245.1205,245.5678,245.1205,245.5678,2422.0
2024-02-06 11:10:00,252.54,252.56,252.42,252.43,2244.0,245.5483,245.5678,245.4316,245.4414,2244.0
2024-02-06 11:15:00,252.4,252.55,252.34,252.34,3789.0,245.4122,245.558,245.3538,245.3538,3789.0
2024-02-06 11:20:00,252.43,252.91,252.42,252.76,3842.0,245.4414,245.9081,245.4316,245.7622,3842.0
2024-02-06 11:25:00,252.75,252.97,252.66,252.89,9129.0,245.7525,245.9664,245.665,245.8886,9129.0
2024-02-06 11:30:00,252.96,252.96,252.66,252.7,3635.0,245.9567,245.9567,245.665,245.7039,3635.0
2024-02-06 11:35:00,252.69,252.99,252.69,252.98,5845.0,245.6942,245.9859,245.6942,245.9761,5845.0
2024-02-06 11:40:00,252.98,252.98,252.68,252.97,2691.0,245.9761,245.9761,245.6844,245.9664,2691.0
2024-02-06 11:45:00,252.92,252.98,252.85,252.91,3740.0,245.9178,245.9761,245.8497,245.9081,3740.0
2024-02-06 11:50:00,252.98,253.09,252.9,253.03,4304.0,245.9761,246.0831,245.8983,246.0247,4304.0
2024-02-06 11:55:00,253.03,253.38,252.96,253.36,10103.0,246.0247,246.3651,245.9567,246.3456,10103.0
2024-02-06 12:00:00,253.38,253.5,252.96,253.04,19812.0,246.3651,246.4817,245.9567,246.0345,19812.0
2024-02-06 12:05:00,252.98,253.01,252.71,252.8,13158.0,245.9761,246.0053,245.7136,245.8011,13158.0
2024-02-06 12:10:00,252.85,252.85,252.52,252.7,8147.0,245.8497,245.8497,245.5289,245.7039,8147.0
2024-02-06 12:15:00,252.67,252.67,251.97,252.09,4391.0,245.6747,245.6747,244.9941,245.1108,4391.0
2024-02-06 12:20:00,252.05,252.32,252.05,252.29,3415.0,245.0719,245.3344,245.0719,245.3052,3415.0
2024-02-06 12:25:00,252.09,252.09,251.58,252.0,4603.0,245.1108,245.1108,244.6149,245.0233,4603.0
2024-02-06 12:30:00,251.85,252.01,251.78,251.84,1750.0,244.8774,245.033,244.8094,244.8677,1750.0
2024-02-06 12:35:00,251.89,252.09,251.89,252.0,1868.0,244.9163,245.1108,244.9163,245.0233,1868.0
2024-02-06 12:40:00,252.1,252.27,252.01,252.26,1799.0,245.1205,245.2858,245.033,245.2761,1799.0
2024-02-06 12:45:00,252.16,252.27,252.1,252.23,1409.0,245.1788,245.2858,245.1205,245.2469,1409.0
2024-02-06 12:50:00,252.32,252.36,252.16,252.29,1400.0,245.3344,245.3733,245.1788,245.3052,1400.0
2024-02-06 12:55:00,252.23,252.37,252.09,252.23,3668.0,245.2469,245.383,245.1108,245.2469,3668.0
2024-02-06 13:00:00,252.25,252.57,252.25,252.38,4293.0,245.2663,245.5775,245.2663,245.3927,4293.0
2024-02-06 13:05:00,252.27,252.5,252.21,252.49,4036.0,245.2858,245.5094,245.2274,245.4997,4036.0
2024-02-06 13:10:00,252.5,252.5,252.26,252.34,2967.0,245.5094,245.5094,245.2761,245.3538,2967.0
2024-02-06 13:15:00,252.34,252.34,252.09,252.09,1893.0,245.3538,245.3538,245.1108,245.1108,1893.0
2024-02-06 13:20:00,252.08,252.14,251.86,251.88,3344.0,245.101,245.1594,244.8871,244.9066,3344.0
2024-02-06 13:25:00,251.84,252.11,251.79,252.1,4328.0,244.8677,245.1302,244.8191,245.1205,4328.0
2024-02-06 13:30:00,252.18,252.46,252.14,252.44,2302.0,245.1983,245.4705,245.1594,245.4511,2302.0
2024-02-06 13:35:00,252.47,252.66,252.44,252.45,1200.0,245.4802,245.665,245.4511,245.4608,1200.0
2024-02-06 13:40:00,252.56,252.56,252.33,252.52,5378.0,245.5678,245.5678,245.3441,245.5289,5378.0
2024-02-06 13:45:00,252.52,252.58,252.19,252.47,6491.0,245.5289,245.5872,245.208,245.4802,6491.0
2024-02-06 13:50:00,252.36,252.41,252.25,252.25,1600.0,245.3733,245.4219,245.2663,245.2663,1600.0
2024-02-06 13:55:00,252.32,252.44,252.28,252.33,3983.0,245.3344,245.4511,245.2955,245.3441,3983.0
2024-02-06 14:00:00,252.42,252.44,252.03,252.06,6132.0,245.4316,245.4511,245.0524,245.0816,6132.0
2024-02-06 14:05:00,252.1,252.1,251.37,251.38,4542.0,245.1205,245.1205,244.4107,244.4204,4542.0
2024-02-06 14:10:00,251.4,251.61,251.4,251.41,2722.0,244.4399,244.6441,244.4399,244.4496,2722.0
2024-02-06 14:15:00,251.41,251.59,251.36,251.59,2346.0,244.4496,244.6246,244.401,244.6246,2346.0
2024-02-06 14:20:00,251.6,251.89,251.6,251.71,4000.0,244.6343,244.9163,244.6343,244.7413,4000.0
2024-02-06 14:25:00,251.66,251.74,251.56,251.58,4207.0,244.6927,244.7705,244.5954,244.6149,4207.0
2024-02-06 14:30:00,251.57,251.68,251.39,251.6,2808.0,244.6052,244.7121,244.4301,244.6343,2808.0
2024-02-06 14:35:00,251.42,251.64,251.23,251.31,4861.0,244.4593,244.6732,244.2746,244.3524,4861.0
2024-02-06 14:40:00,251.41,251.52,251.2,251.35,4536.0,244.4496,244.5566,244.2454,244.3913,4536.0
2024-02-06 14:45:00,251.34,251.53,251.29,251.45,2900.0,244.3815,244.5663,244.3329,244.4885,2900.0
2024-02-06 14:50:00,251.61,251.63,251.36,251.4,1600.0,244.6441,244.6635,244.401,244.4399,1600.0
2024-02-06 14:55:00,251.4,251.48,251.24,251.32,4864.0,244.4399,244.5177,244.2843,244.3621,4864.0
2024-02-06 15:00:00,251.33,251.33,251.17,251.27,2098.0,244.3718,244.3718,244.2162,244.3135,2098.0
2024-02-06 15:05:00,251.31,251.44,251.19,251.44,9057.0,244.3524,244.4788,244.2357,244.4788,9057.0
2024-02-06 15:10:00,251.47,251.59,251.41,251.46,4284.0,244.5079,244.6246,244.4496,244.4982,4284.0
2024-02-06 15:15:00,251.52,251.53,251.21,251.25,2572.0,244.5566,244.5663,244.2551,244.294,2572.0
2024-02-06 15:20:00,251.23,251.32,251.09,251.09,10698.0,244.2746,244.3621,244.1385,244.1385,10698.0
2024-02-06 15:25:00,251.11,251.16,250.96,250.97,4378.0,244.1579,244.2065,244.0121,244.0218,4378.0
2024-02-06 15:30:00,251.02,251.08,250.77,250.97,4554.0,244.0704,244.1287,243.8273,244.0218,4554.0
2024-02-06 15:35:00,250.99,251.3,250.99,251.18,5060.0,244.0412,244.3426,244.0412,244.226,5060.0
2024-02-06 15:40:00,251.18,251.5,251.17,251.31,5905.0,244.226,244.5371,244.2162,244.3524,5905.0
2024-02-06 15:45:00,251.35,251.44,251.24,251.44,7659.0,244.3913,244.4788,244.2843,244.4788,7659.0
2024-02-06 15:50:00,251.48,251.66,251.19,251.3,15774.0,244.5177,244.6927,244.2357,244.3426,15774.0
2024-02-06 15:55:00,251.34,251.99,251.34,251.85,43581.0,244.3815,245.0135,244.3815,244.8774,43581.0
2024-02-07 09:30:00,252.44,253.04,252.31,252.69,12344.0,245.4511,246.0345,245.3247,245.6942,12344.0
2024-02-07 09:35:00,252.79,253.07,252.18,252.42,4234.0,245.7914,246.0636,245.1983,245.4316,4234.0
2024-02-07 09:40:00,252.24,252.81,252.22,252.48,1152.0,245.2566,245.8108,245.2372,245.49,1152.0
2024-02-07 09:45:00,252.06,252.69,251.87,252.31,3946.0,245.0816,245.6942,244.8969,245.3247,3946.0
2024-02-07 09:50:00,252.35,252.72,251.94,252.14,6501.0,245.3636,245.7233,244.9649,245.1594,6501.0
2024-02-07 09:55:00,252.32,252.81,252.16,252.61,6147.0,245.3344,245.8108,245.1788,245.6164,6147.0
2024-02-07 10:00:00,252.88,253.24,252.76,253.03,5015.0,245.8789,246.2289,245.7622,246.0247,5015.0
2024-02-07 10:05:00,252.89,253.22,252.55,252.55,3320.0,245.8886,246.2095,245.558,245.558,3320.0
2024-02-07 10:10:00,252.78,252.95,252.51,252.53,16730.0,245.7817,245.947,245.5191,245.5386,16730.0
2024-02-07 10:15:00,252.46,252.87,252.25,252.39,8215.0,245.4705,245.8692,245.2663,245.4025,8215.0
2024-02-07 10:20:00,252.54,252.65,252.06,252.14,7102.0,245.5483,245.6553,245.0816,245.1594,7102.0
2024-02-07 10:25:00,252.21,252.76,252.2,252.76,16461.0,245.2274,245.7622,245.2177,245.7622,16461.0
2024-02-07 10:30:00,252.76,252.79,252.02,252.09,35401.0,245.7622,245.7914,245.0427,245.1108,35401.0
2024-02-07 10:35:00,252.06,252.38,251.61,251.89,9883.0,245.0816,245.3927,244.6441,244.9163,9883.0
2024-02-07 10:40:00,252.3,252.32,251.11,251.13,12722.0,245.315,245.3344,244.1579,244.1773,12722.0
2024-02-07 10:45:00,251.3,252.15,250.88,252.15,16151.0,244.3426,245.1691,243.9343,245.1691,16151.0
2024-02-07 10:50:00,252.02,252.33,251.65,251.9,5653.0,245.0427,245.3441,244.683,244.926,5653.0
2024-02-07 10:55:00,251.81,251.86,251.56,251.56,3381.0,244.8385,244.8871,244.5954,244.5954,3381.0
2024-02-07 11:00:00,251.56,251.57,251.14,251.27,3746.0,244.5954,244.6052,244.1871,244.3135,3746.0
2024-02-07 11:05:00,251.24,252.02,251.22,252.02,3928.0,244.2843,245.0427,244.2649,245.0427,3928.0
2024-02-07 11:10:00,252.03,252.14,251.91,252.06,3274.0,245.0524,245.1594,244.9358,245.0816,3274.0
2024-02-07 11:15:00,252.09,252.23,251.91,252.23,4055.0,245.1108,245.2469,244.9358,245.2469,4055.0
2024-02-07 11:20:00,252.11,252.14,251.89,252.0,2160.0,245.1302,245.1594,244.9163,245.0233,2160.0
2024-02-07 11:25:00,252.04,252.18,251.95,251.95,5315.0,245.0622,245.1983,244.9746,244.9746,5315.0
2024-02-07 11:30:00,252.14,252.27,252.04,252.18,3184.0,245.1594,245.2858,245.0622,245.1983,3184.0
2024-02-07 11:35:00,252.05,252.07,251.84,251.84,6264.0,245.0719,245.0913,244.8677,244.8677,6264.0
2024-02-07 11:40:00,251.81,252.07,251.81,252.07,4405.0,244.8385,245.0913,244.8385,245.0913,4405.0
2024-02-07 11:45:00,252.07,252.07,251.5,251.61,4066.0,245.0913,245.0913,244.5371,244.6441,4066.0
2024-02-07 11:50:00,251.49,251.84,251.19,251.79,4622.0,244.5274,244.8677,244.2357,244.8191,4622.0
2024-02-07 11:55:00,251.72,251.85,251.61,251.71,6025.0,244.751,244.8774,244.6441,244.7413,6025.0
2024-02-07 12:00:00,251.66,251.83,251.62,251.7,2244.0,244.6927,244.858,244.6538,244.7316,2244.0
2024-02-07 12:05:00,251.79,251.98,251.64,251.83,3903.0,244.8191,245.0038,244.6732,244.858,3903.0
2024-02-07 12:10:00,251.79,251.85,251.24,251.31,9884.0,244.8191,244.8774,244.2843,244.3524,9884.0
2024-02-07 12:15:00,251.37,251.42,251.19,251.28,5535.0,244.4107,244.4593,244.2357,244.3232,5535.0
2024-02-07 12:20:00,251.41,251.47,251.17,251.17,4759.0,244.4496,244.5079,244.2162,244.2162,4759.0
2024-02-07 12:25:00,251.26,251.27,251.01,251.01,6843.0,244.3037,244.3135,244.0607,244.0607,6843.0
2024-02-07 12:30:00,251.13,251.32,251.01,251.18,10370.0,244.1773,244.3621,244.0607,244.226,10370.0
2024-02-07 12:35:00,251.19,251.23,251.1,251.17,1700.0,244.2357,244.2746,244.1482,244.2162,1700.0
2024-02-07 12:40:00,251.17,251.22,250.94,251.2,10120.0,244.2162,244.2649,243.9926,244.2454,10120.0
2024-02-07 12:45:00,251.19,251.19,250.85,250.98,4819.0,244.2357,244.2357,243.9051,244.0315,4819.0
2024-02-07 12:50:00,250.94,251.26,250.94,251.26,8963.0,243.9926,244.3037,243.9926,244.3037,8963.0
2024-02-07 12:55:00,251.16,251.27,251.08,251.09,4062.0,244.2065,244.3135,244.1287,244.1385,4062.0
2024-02-07 13:00:00,251.02,251.15,250.46,250.54,13580.0,244.0704,244.1968,243.5259,243.6037,13580.0
2024-02-07 13:05:00,250.6,250.6,250.31,250.36,3400.0,243.662,243.662,243.3801,243.4287,3400.0
2024-02-07 13:10:00,250.36,250.74,250.36,250.61,3283.0,243.4287,243.7981,243.4287,243.6717,3283.0
2024-02-07 13:15:00,250.64,251.02,250.63,250.99,7352.0,243.7009,244.0704,243.6912,244.0412,7352.0
2024-02-07 13:20:00,250.99,251.1,250.97,251.04,2989.0,244.0412,244.1482,244.0218,244.0898,2989.0
2024-02-07 13:25:00,251.04,251.06,250.89,250.98,2739.0,244.0898,244.1093,243.944,244.0315,2739.0
2024-02-07 13:30:00,250.99,251.12,250.95,251.02,4266.0,244.0412,244.1676,244.0023,244.0704,4266.0
2024-02-07 13:35:00,250.96,250.98,250.69,250.92,4473.0,244.0121,244.0315,243.7495,243.9732,4473.0
2024-02-07 13:40:00,250.97,250.97,250.52,250.56,2193.0,244.0218,244.0218,243.5842,243.6231,2193.0
2024-02-07 13:45:00,250.58,250.66,250.42,250.66,2501.0,243.6426,243.7204,243.487,243.7204,2501.0
2024-02-07 13:50:00,250.71,250.71,250.57,250.68,2145.0,243.769,243.769,243.6329,243.7398,2145.0
2024-02-07 13:55:00,250.74,250.76,250.58,250.75,3849.0,243.7981,243.8176,243.6426,243.8079,3849.0
2024-02-07 14:00:00,250.69,250.98,250.63,250.96,4658.0,243.7495,244.0315,243.6912,244.0121,4658.0
2024-02-07 14:05:00,250.93,251.24,250.85,251.24,5772.0,243.9829,244.2843,243.9051,244.2843,5772.0
2024-02-07 14:10:00,251.23,251.32,250.73,250.92,8621.0,244.2746,244.3621,243.7884,243.9732,8621.0
2024-02-07 14:15:00,250.8,250.85,250.65,250.65,2828.0,243.8565,243.9051,243.7106,243.7106,2828.0
2024-02-07 14:20:00,250.72,250.87,250.63,250.63,3234.0,243.7787,243.9245,243.6912,243.6912,3234.0
2024-02-07 14:25:00,250.77,250.85,250.62,250.78,6102.0,243.8273,243.9051,243.6815,243.837,6102.0
2024-02-07 14:30:00,250.89,251.04,250.81,250.97,3638.0,243.944,244.0898,243.8662,244.0218,3638.0
2024-02-07 14:35:00,250.92,250.95,250.79,250.95,3670.0,243.9732,244.0023,243.8468,244.0023,3670.0
2024-02-07 14:40:00,250.85,250.89,250.68,250.68,4548.0,243.9051,243.944,243.7398,243.7398,4548.0
2024-02-07 14:45:00,250.83,250.99,250.78,250.9,13735.0,243.8857,244.0412,243.837,243.9537,13735.0
2024-02-07 14:50:00,250.94,251.13,250.92,250.94,7361.0,243.9926,244.1773,243.9732,243.9926,7361.0
2024-02-07 14:55:00,250.97,250.99,250.77,250.79,7137.0,244.0218,244.0412,243.8273,243.8468,7137.0
2024-02-07 15:00:00,250.84,250.84,250.53,250.53,9771.0,243.8954,243.8954,243.594,243.594,9771.0
2024-02-07 15:05:00,250.53,250.72,250.53,250.57,4074.0,243.594,243.7787,243.594,243.6329,4074.0
2024-02-07 15:10:00,250.6,250.61,250.24,250.24,6459.0,243.662,243.6717,243.312,243.312,6459.0
2024-02-07 15:15:00,250.24,250.45,250.09,250.45,15195.0,243.312,243.5162,243.1661,243.5162,15195.0
2024-02-07 15:20:00,250.45,250.84,250.42,250.82,11864.0,243.5162,243.8954,243.487,243.8759,11864.0
2024-02-07 15:25:00,250.82,251.01,250.74,250.79,14801.0,243.8759,244.0607,243.7981,243.8468,14801.0
2024-02-07 15:30:00,250.74,250.83,250.44,250.71,10222.0,243.7981,243.8857,243.5065,243.769,10222.0
2024-02-07 15:35:00,250.76,250.81,250.65,250.65,6486.0,243.8176,243.8662,243.7106,243.7106,6486.0
2024-02-07 15:40:00,250.66,250.72,250.37,250.5,10118.0,243.7204,243.7787,243.4384,243.5648,10118.0
2024-02-07 15:45:00,250.56,250.83,250.53,250.69,18161.0,243.6231,243.8857,243.594,243.7495,18161.0
2024-02-07 15:50:00,250.67,250.88,250.43,250.43,16229.0,243.7301,243.9343,243.4967,243.4967,16229.0
2024-02-07 15:55:00,250.43,250.71,250.34,250.53,53435.0,243.4967,243.769,243.4092,243.594,53435.0
2024-02-08 09:30:00,250.82,251.67,250.82,251.67,4430.0,243.8759,244.7024,243.8759,244.7024,4430.0
2024-02-08 09:35:00,251.45,251.71,251.23,251.34,1970.0,244.4885,244.7413,244.2746,244.3815,1970.0
2024-02-08 09:40:00,251.31,251.69,251.31,251.69,1427.0,244.3524,244.7218,244.3524,244.7218,1427.0
2024-02-08 09:45:00,251.55,251.63,250.98,251.21,9245.0,244.5857,244.6635,244.0315,244.2551,9245.0
2024-02-08 09:50:00,251.32,252.02,251.26,251.85,5717.0,244.3621,245.0427,244.3037,244.8774,5717.0
2024-02-08 09:55:00,252.03,252.24,251.65,251.92,7977.0,245.0524,245.2566,244.683,244.9455,7977.0
2024-02-08 10:00:00,252.05,252.57,251.84,252.55,12915.0,245.0719,245.5775,244.8677,245.558,12915.0
2024-02-08 10:05:00,252.48,253.44,252.48,253.16,9197.0,245.49,246.4234,245.49,246.1511,9197.0
2024-02-08 10:10:00,253.35,253.96,253.32,253.8,5802.0,246.3359,246.929,246.3067,246.7734,5802.0
2024-02-08 10:15:00,253.62,253.87,252.93,253.68,21103.0,246.5984,246.8415,245.9275,246.6568,21103.0
2024-02-08 10:20:00,253.69,253.83,252.46,252.46,15910.0,246.6665,246.8026,245.4705,245.4705,15910.0
2024-02-08 10:25:00,252.45,252.63,252.34,252.61,3548.0,245.4608,245.6358,245.3538,245.6164,3548.0
2024-02-08 10:30:00,252.78,253.04,252.69,253.04,6383.0,245.7817,246.0345,245.6942,246.0345,6383.0
2024-02-08 10:35:00,253.02,253.26,252.73,252.88,4755.0,246.015,246.2484,245.7331,245.8789,4755.0
2024-02-08 10:40:00,252.86,252.89,252.66,252.88,2802.0,245.8595,245.8886,245.665,245.8789,2802.0
2024-02-08 10:45:00,252.93,252.95,252.71,252.83,3967.0,245.9275,245.947,245.7136,245.8303,3967.0
2024-02-08 10:50:00,252.81,252.81,252.51,252.63,6594.0,245.8108,245.8108,245.5191,245.6358,6594.0
2024-02-08 10:55:00,252.63,253.3,252.63,253.28,8769.0,245.6358,246.2873,245.6358,246.2678,8769.0
2024-02-08 11:00:00,253.29,253.32,252.81,252.91,4335.0,246.2775,246.3067,245.8108,245.9081,4335.0
2024-02-08 11:05:00,252.93,253.21,252.93,252.99,2972.0,245.9275,246.1998,245.9275,245.9859,2972.0
2024-02-08 11:10:00,252.88,253.11,252.81,253.01,3541.0,245.8789,246.1025,245.8108,246.0053,3541.0
2024-02-08 11:15:00,252.95,253.26,252.88,253.12,2220.0,245.947,246.2484,245.8789,246.1123,2220.0
2024-02-08 11:20:00,253.14,253.28,252.98,253.03,2901.0,246.1317,246.2678,245.9761,246.0247,2901.0
2024-02-08 11:25:00,253.09,253.09,252.66,252.66,4195.0,246.0831,246.0831,245.665,245.665,4195.0
2024-02-08 11:30:00,252.69,252.99,252.63,252.84,4102.0,245.6942,245.9859,245.6358,245.84,4102.0
2024-02-08 11:35:00,252.79,252.88,252.59,252.88,3653.0,245.7914,245.8789,245.5969,245.8789,3653.0
2024-02-08 11:40:00,252.88,252.95,252.63,252.64,3800.0,245.8789,245.947,245.6358,245.6455,3800.0
2024-02-08 11:45:00,252.6,252.78,252.58,252.6,1707.0,245.6067,245.7817,245.5872,245.6067,1707.0
2024-02-08 11:50:00,252.66,252.72,252.44,252.55,4827.0,245.665,245.7233,245.4511,245.558,4827.0
2024-02-08 11:55:00,252.52,252.69,252.42,252.65,2316.0,245.5289,245.6942,245.4316,245.6553,2316.0
2024-02-08 12:00:00,252.58,252.74,252.5,252.68,1965.0,245.5872,245.7428,245.5094,245.6844,1965.0
2024-02-08 12:05:00,252.7,252.93,252.69,252.7,3861.0,245.7039,245.9275,245.6942,245.7039,3861.0
2024-02-08 12:10:00,252.75,253.04,252.69,253.04,1795.0,245.7525,246.0345,245.6942,246.0345,1795.0
2024-02-08 12:15:00,253.11,253.22,252.98,253.19,2585.0,246.1025,246.2095,245.9761,246.1803,2585.0
2024-02-08 12:20:00,253.19,253.31,253.0,253.2,6268.0,246.1803,246.297,245.9956,246.19,6268.0
2024-02-08 12:25:00,253.18,253.36,253.16,253.22,5933.0,246.1706,246.3456,246.1511,246.2095,5933.0
2024-02-08 12:30:00,253.22,253.22,253.05,253.19,2842.0,246.2095,246.2095,246.0442,246.1803,2842.0
2024-02-08 12:35:00,253.22,253.29,253.18,253.29,2400.0,246.2095,246.2775,246.1706,246.2775,2400.0
2024-02-08 12:40:00,253.24,253.31,253.0,253.09,3613.0,246.2289,246.297,245.9956,246.0831,3613.0
2024-02-08 12:45:00,252.97,253.03,252.89,252.93,2600.0,245.9664,246.0247,245.8886,245.9275,2600.0
2024-02-08 12:50:00,252.99,253.12,252.94,253.01,2713.0,245.9859,246.1123,245.9372,246.0053,2713.0
2024-02-08 12:55:00,252.99,253.1,252.92,253.0,2031.0,245.9859,246.0928,245.9178,245.9956,2031.0
2024-02-08 13:00:00,252.99,253.44,252.93,253.3,5577.0,245.9859,246.4234,245.9275,246.2873,5577.0
2024-02-08 13:05:00,253.26,253.33,253.07,253.08,2801.0,246.2484,246.3164,246.0636,246.0734,2801.0
2024-02-08 13:10:00,253.13,253.29,253.09,253.21,2100.0,246.122,246.2775,246.0831,246.1998,2100.0
2024-02-08 13:15:00,253.25,253.25,252.95,252.99,4998.0,246.2387,246.2387,245.947,245.9859,4998.0
2024-02-08 13:20:00,252.96,252.96,252.72,252.77,4072.0,245.9567,245.9567,245.7233,245.7719,4072.0
2024-02-08 13:25:00,252.68,253.12,252.68,253.12,3303.0,245.6844,246.1123,245.6844,246.1123,3303.0
2024-02-08 13:30:00,253.13,253.25,253.06,253.25,1855.0,246.122,246.2387,246.0539,246.2387,1855.0
2024-02-08 13:35:00,253.25,253.29,253.15,253.26,2798.0,246.2387,246.2775,246.1414,246.2484,2798.0
2024-02-08 13:40:00,253.19,253.2,253.07,253.13,2790.0,246.1803,246.19,246.0636,246.122,2790.0
2024-02-08 13:45:00,253.26,253.53,253.26,253.5,1350.0,246.2484,246.5109,246.2484,246.4817,1350.0
2024-02-08 13:50:00,253.46,253.6,253.43,253.6,2204.0,246.4428,246.579,246.4137,246.579,2204.0
2024-02-08 13:55:00,253.53,253.7,253.45,253.7,1586.0,246.5109,246.6762,246.4331,246.6762,1586.0
2024-02-08 14:00:00,253.74,253.91,253.74,253.76,3318.0,246.7151,246.8804,246.7151,246.7345,3318.0
2024-02-08 14:05:00,253.76,253.95,253.75,253.88,2981.0,246.7345,246.9193,246.7248,246.8512,2981.0
2024-02-08 14:10:00,253.78,253.93,253.64,253.72,6914.0,246.754,246.8998,246.6179,246.6956,6914.0
2024-02-08 14:15:00,253.63,253.98,253.63,253.98,4363.0,246.6081,246.9484,246.6081,246.9484,4363.0
2024-02-08 14:20:00,254.05,254.09,253.79,253.8,4529.0,247.0165,247.0554,246.7637,246.7734,4529.0
2024-02-08 14:25:00,253.83,254.23,253.83,254.06,5735.0,246.8026,247.1915,246.8026,247.0262,5735.0
2024-02-08 14:30:00,254.08,254.14,253.92,253.97,4761.0,247.0457,247.104,246.8901,246.9387,4761.0
2024-02-08 14:35:00,253.95,253.95,253.81,253.84,1365.0,246.9193,246.9193,246.7832,246.8123,1365.0
2024-02-08 14:40:00,253.76,253.95,253.74,253.74,4026.0,246.7345,246.9193,246.7151,246.7151,4026.0
2024-02-08 14:45:00,253.8,253.8,253.57,253.59,6250.0,246.7734,246.7734,246.5498,246.5692,6250.0
2024-02-08 14:50:00,253.63,253.66,253.47,253.56,5060.0,246.6081,246.6373,246.4526,246.5401,5060.0
2024-02-08 14:55:00,253.54,253.54,253.45,253.49,5015.0,246.5206,246.5206,246.4331,246.472,5015.0
2024-02-08 15:00:00,253.54,253.62,253.5,253.54,6999.0,246.5206,246.5984,246.4817,246.5206,6999.0
2024-02-08 15:05:00,253.54,253.69,253.43,253.65,8774.0,246.5206,246.6665,246.4137,246.6276,8774.0
2024-02-08 15:10:00,253.69,253.79,253.65,253.73,6794.0,246.6665,246.7637,246.6276,246.7054,6794.0
2024-02-08 15:15:00,253.81,253.83,253.64,253.64,12048.0,246.7832,246.8026,246.6179,246.6179,12048.0
2024-02-08 15:20:00,253.63,253.9,253.63,253.85,6757.0,246.6081,246.8707,246.6081,246.822,6757.0
2024-02-08 15:25:00,253.81,253.82,253.54,253.68,7653.0,246.7832,246.7929,246.5206,246.6568,7653.0
2024-02-08 15:30:00,253.59,253.76,253.53,253.61,5553.0,246.5692,246.7345,246.5109,246.5887,5553.0
2024-02-08 15:35:00,253.55,253.55,253.35,253.43,7186.0,246.5303,246.5303,246.3359,246.4137,7186.0
2024-02-08 15:40:00,253.41,253.68,253.41,253.64,9412.0,246.3942,246.6568,246.3942,246.6179,9412.0
2024-02-08 15:45:00,253.65,253.84,253.58,253.58,11660.0,246.6276,246.8123,246.5595,246.5595,11660.0
2024-02-08 15:50:00,253.55,253.87,253.55,253.73,18310.0,246.5303,246.8415,246.5303,246.7054,18310.0
2024-02-08 15:55:00,253.78,254.39,253.78,254.12,77625.0,246.754,247.3471,246.754,247.0846,77625.0
2024-02-09 09:30:00,254.25,254.67,254.04,254.61,12432.0,247.211,247.6193,247.0068,247.561,12432.0
2024-02-09 09:35:00,254.35,255.23,254.2,255.23,3270.0,247.3082,248.1638,247.1624,248.1638,3270.0
2024-02-09 09:40:00,255.17,255.81,255.0,255.63,8439.0,248.1055,248.7278,247.9402,248.5528,8439.0
2024-02-09 09:45:00,255.49,256.0,255.27,255.27,6592.0,248.4166,248.9125,248.2027,248.2027,6592.0
2024-02-09 09:50:00,255.11,255.11,254.26,254.69,2089.0,248.0472,248.0472,247.2207,247.6388,2089.0
2024-02-09 09:55:00,254.63,255.41,254.53,255.24,8049.0,247.5804,248.3389,247.4832,248.1736,8049.0
2024-02-09 10:00:00,255.26,255.76,254.83,255.73,31217.0,248.193,248.6792,247.7749,248.65,31217.0
2024-02-09 10:05:00,255.78,256.2,255.63,255.82,19770.0,248.6986,249.107,248.5528,248.7375,19770.0
2024-02-09 10:10:00,255.81,256.36,255.63,256.36,21172.0,248.7278,249.2626,248.5528,249.2626,21172.0
2024-02-09 10:15:00,256.11,256.12,255.18,255.28,8038.0,249.0195,249.0292,248.1152,248.2125,8038.0
2024-02-09 10:20:00,255.21,255.25,254.98,255.22,4071.0,248.1444,248.1833,247.9208,248.1541,4071.0
2024-02-09 10:25:00,255.21,255.46,255.12,255.26,4978.0,248.1444,248.3875,248.0569,248.193,4978.0
2024-02-09 10:30:00,255.25,255.46,255.11,255.35,5012.0,248.1833,248.3875,248.0472,248.2805,5012.0
2024-02-09 10:35:00,255.3,255.44,254.89,255.11,3736.0,248.2319,248.368,247.8333,248.0472,3736.0
2024-02-09 10:40:00,255.09,255.09,254.97,255.09,4018.0,248.0277,248.0277,247.911,248.0277,4018.0
2024-02-09 10:45:00,255.03,255.08,254.7,254.75,4438.0,247.9694,248.018,247.6485,247.6971,4438.0
2024-02-09 10:50:00,254.75,254.8,254.48,254.57,7051.0,247.6971,247.7457,247.4346,247.5221,7051.0
2024-02-09 10:55:00,254.55,254.73,254.47,254.47,7117.0,247.5027,247.6777,247.4249,247.4249,7117.0
2024-02-09 11:00:00,254.32,254.42,254.32,254.36,1364.0,247.279,247.3763,247.279,247.3179,1364.0
2024-02-09 11:05:00,254.35,254.35,254.05,254.17,4760.0,247.3082,247.3082,247.0165,247.1332,4760.0
2024-02-09 11:10:00,254.17,254.41,254.15,254.21,5449.0,247.1332,247.3665,247.1137,247.1721,5449.0
2024-02-09 11:15:00,254.19,254.58,254.09,254.39,5879.0,247.1526,247.5318,247.0554,247.3471,5879.0
2024-02-09 11:20:00,254.45,254.5,254.26,254.29,4689.0,247.4054,247.454,247.2207,247.2499,4689.0
2024-02-09 11:25:00,254.34,254.43,254.22,254.38,4574.0,247.2985,247.386,247.1818,247.3374,4574.0
2024-02-09 11:30:00,254.31,254.6,254.28,254.49,3400.0,247.2693,247.5513,247.2401,247.4443,3400.0
2024-02-09 11:35:00,254.48,254.52,254.27,254.52,6843.0,247.4346,247.4735,247.2304,247.4735,6843.0
2024-02-09 11:40:00,254.54,254.73,254.53,254.69,5417.0,247.4929,247.6777,247.4832,247.6388,5417.0
2024-02-09 11:45:00,254.73,254.77,254.67,254.76,2926.0,247.6777,247.7166,247.6193,247.7068,2926.0
2024-02-09 11:50:00,254.76,254.76,254.6,254.73,3102.0,247.7068,247.7068,247.5513,247.6777,3102.0
2024-02-09 11:55:00,254.74,254.74,254.41,254.49,5184.0,247.6874,247.6874,247.3665,247.4443,5184.0
2024-02-09 12:00:00,254.54,254.66,254.39,254.65,2139.0,247.4929,247.6096,247.3471,247.5999,2139.0
2024-02-09 12:05:00,254.58,254.66,254.57,254.59,819.0,247.5318,247.6096,247.5221,247.5416,819.0
2024-02-09 12:10:00,254.69,254.69,254.54,254.54,1229.0,247.6388,247.6388,247.4929,247.4929,1229.0
2024-02-09 12:15:00,254.59,254.65,254.42,254.43,2283.0,247.5416,247.5999,247.3763,247.386,2283.0
2024-02-09 12:20:00,254.48,254.55,254.43,254.43,2763.0,247.4346,247.5027,247.386,247.386,2763.0
2024-02-09 12:25:00,254.45,254.45,254.35,254.39,945.0,247.4054,247.4054,247.3082,247.3471,945.0
2024-02-09 12:30:00,254.39,254.48,253.82,254.24,18623.0,247.3471,247.4346,246.7929,247.2012,18623.0
2024-02-09 12:35:00,254.25,254.25,253.86,254.06,2432.0,247.211,247.211,246.8318,247.0262,2432.0
2024-02-09 12:40:00,254.03,254.21,253.89,254.2,2938.0,246.9971,247.1721,246.8609,247.1624,2938.0
2024-02-09 12:45:00,254.31,254.34,254.08,254.08,1800.0,247.2693,247.2985,247.0457,247.0457,1800.0
2024-02-09 12:50:00,254.13,254.21,253.86,253.86,2707.0,247.0943,247.1721,246.8318,246.8318,2707.0
2024-02-09 12:55:00,253.87,254.11,253.84,254.11,4778.0,246.8415,247.0748,246.8123,247.0748,4778.0
2024-02-09 13:00:00,254.1,254.1,253.92,253.92,955.0,247.0651,247.0651,246.8901,246.8901,955.0
2024-02-09 13:05:00,253.77,253.77,253.69,253.69,599.0,246.7443,246.7443,246.6665,246.6665,599.0
2024-02-09 13:10:00,253.84,253.87,253.73,253.78,1358.0,246.8123,246.8415,246.7054,246.754,1358.0
2024-02-09 13:15:00,253.91,254.1,253.86,254.1,4298.0,246.8804,247.0651,246.8318,247.0651,4298.0
2024-02-09 13:20:00,254.21,254.59,254.13,254.59,1504.0,247.1721,247.5416,247.0943,247.5416,1504.0
2024-02-09 13:25:00,254.47,254.49,254.36,254.44,2120.0,247.4249,247.4443,247.3179,247.3957,2120.0
2024-02-09 13:30:00,254.43,254.43,254.27,254.38,2660.0,247.386,247.386,247.2304,247.3374,2660.0
2024-02-09 13:35:00,254.27,254.27,254.18,254.21,1587.0,247.2304,247.2304,247.1429,247.1721,1587.0
2024-02-09 13:40:00,254.29,254.33,254.19,254.32,2276.0,247.2499,247.2888,247.1526,247.279,2276.0
2024-02-09 13:45:00,254.37,254.46,254.31,254.33,3492.0,247.3276,247.4152,247.2693,247.2888,3492.0
2024-02-09 13:50:00,254.27,254.27,254.11,254.19,4181.0,247.2304,247.2304,247.0748,247.1526,4181.0
2024-02-09 13:55:00,254.18,254.4,254.17,254.35,1736.0,247.1429,247.3568,247.1332,247.3082,1736.0
2024-02-09 14:00:00,254.36,254.67,254.33,254.67,3140.0,247.3179,247.6193,247.2888,247.6193,3140.0
2024-02-09 14:05:00,254.49,254.54,254.43,254.44,2345.0,247.4443,247.4929,247.386,247.3957,2345.0
2024-02-09 14:10:00,254.46,254.59,254.45,254.51,1628.0,247.4152,247.5416,247.4054,247.4638,1628.0
2024-02-09 14:15:00,254.56,254.67,254.42,254.54,3054.0,247.5124,247.6193,247.3763,247.4929,3054.0
2024-02-09 14:20:00,254.45,254.6,254.44,254.56,1700.0,247.4054,247.5513,247.3957,247.5124,1700.0
2024-02-09 14:25:00,254.62,254.71,254.56,254.63,3341.0,247.5707,247.6582,247.5124,247.5804,3341.0
2024-02-09 14:30:00,254.53,254.58,254.48,254.52,1391.0,247.4832,247.5318,247.4346,247.4735,1391.0
2024-02-09 14:35:00,254.52,254.59,254.46,254.54,6422.0,247.4735,247.5416,247.4152,247.4929,6422.0
2024-02-09 14:40:00,254.58,254.69,254.47,254.47,3700.0,247.5318,247.6388,247.4249,247.4249,3700.0
2024-02-09 14:45:00,254.44,254.47,254.31,254.34,4409.0,247.3957,247.4249,247.2693,247.2985,4409.0
2024-02-09 14:50:00,254.37,254.48,254.26,254.27,7723.0,247.3276,247.4346,247.2207,247.2304,7723.0
2024-02-09 14:55:00,254.29,254.39,254.23,254.23,6042.0,247.2499,247.3471,247.1915,247.1915,6042.0
2024-02-09 15:00:00,254.2,254.2,253.91,253.93,3805.0,247.1624,247.1624,246.8804,246.8998,3805.0
2024-02-09 15:05:00,253.93,254.01,253.84,253.95,6193.0,246.8998,246.9776,246.8123,246.9193,6193.0
2024-02-09 15:10:00,253.95,254.3,253.95,254.3,3903.0,246.9193,247.2596,246.9193,247.2596,3903.0
2024-02-09 15:15:00,254.24,254.44,254.24,254.44,2221.0,247.2012,247.3957,247.2012,247.3957,2221.0
2024-02-09 15:20:00,254.31,254.44,254.24,254.25,8321.0,247.2693,247.3957,247.2012,247.211,8321.0
2024-02-09 15:25:00,254.29,254.29,254.04,254.08,4308.0,247.2499,247.2499,247.0068,247.0457,4308.0
2024-02-09 15:30:00,254.06,254.16,253.89,253.9,6796.0,247.0262,247.1235,246.8609,246.8707,6796.0
2024-02-09 15:35:00,253.91,254.34,253.89,254.34,11036.0,246.8804,247.2985,246.8609,247.2985,11036.0
2024-02-09 15:40:00,254.31,254.34,254.1,254.11,8039.0,247.2693,247.2985,247.0651,247.0748,8039.0
2024-02-09 15:45:00,254.1,254.71,254.1,254.55,15792.0,247.0651,247.6582,247.0651,247.5027,15792.0
2024-02-09 15:50:00,254.56,254.94,254.56,254.91,11699.0,247.5124,247.8819,247.5124,247.8527,11699.0
2024-02-09 15:55:00,254.92,255.07,254.72,254.75,51795.0,247.8624,248.0083,247.668,247.6971,51795.0
2024-02-12 09:30:00,254.65,254.99,253.29,253.83,13066.0,247.5999,247.9305,246.2775,246.8026,13066.0
2024-02-12 09:35:00,253.97,254.07,253.31,254.07,2600.0,246.9387,247.036,246.297,247.036,2600.0
2024-02-12 09:40:00,253.72,254.48,253.68,253.96,5128.0,246.6956,247.4346,246.6568,246.929,5128.0
2024-02-12 09:45:00,254.16,254.69,254.12,254.69,900.0,247.1235,247.6388,247.0846,247.6388,900.0
2024-02-12 09:50:00,254.96,255.14,254.69,255.09,2002.0,247.9013,248.0763,247.6388,248.0277,2002.0
2024-02-12 09:55:00,254.93,254.93,254.49,254.5,2925.0,247.8721,247.8721,247.4443,247.454,2925.0
2024-02-12 10:00:00,254.41,254.83,254.4,254.63,6367.0,247.3665,247.7749,247.3568,247.5804,6367.0
2024-02-12 10:05:00,254.73,254.73,254.11,254.16,2001.0,247.6777,247.6777,247.0748,247.1235,2001.0
2024-02-12 10:10:00,254.33,254.38,254.08,254.19,2310.0,247.2888,247.3374,247.0457,247.1526,2310.0
2024-02-12 10:15:00,254.18,254.42,254.15,254.28,6002.0,247.1429,247.3763,247.1137,247.2401,6002.0
2024-02-12 10:20:00,254.17,254.31,254.0,254.29,4772.0,247.1332,247.2693,246.9679,247.2499,4772.0
2024-02-12 10:25:00,254.39,254.42,253.95,253.97,5127.0,247.3471,247.3763,246.9193,246.9387,5127.0
2024-02-12 10:30:00,253.93,253.94,253.77,253.79,1406.0,246.8998,246.9096,246.7443,246.7637,1406.0
2024-02-12 10:35:00,253.79,253.83,253.43,253.74,4777.0,246.7637,246.8026,246.4137,246.7151,4777.0
2024-02-12 10:40:00,253.7,253.7,253.34,253.43,3200.0,246.6762,246.6762,246.3262,246.4137,3200.0
2024-02-12 10:45:00,253.41,253.78,253.41,253.78,1727.0,246.3942,246.754,246.3942,246.754,1727.0
2024-02-12 10:50:00,253.87,253.87,253.5,253.62,3414.0,246.8415,246.8415,246.4817,246.5984,3414.0
2024-02-12 10:55:00,253.58,253.58,252.61,252.75,31096.0,246.5595,246.5595,245.6164,245.7525,31096.0
2024-02-12 11:00:00,252.81,253.21,252.76,253.08,3537.0,245.8108,246.1998,245.7622,246.0734,3537.0
2024-02-12 11:05:00,252.96,253.17,252.89,253.14,3074.0,245.9567,246.1609,245.8886,246.1317,3074.0
2024-02-12 11:10:00,253.02,253.31,253.02,253.18,6977.0,246.015,246.297,246.015,246.1706,6977.0
2024-02-12 11:15:00,253.21,253.6,253.18,253.39,5705.0,246.1998,246.579,246.1706,246.3748,5705.0
2024-02-12 11:20:00,253.34,253.34,253.15,253.26,1500.0,246.3262,246.3262,246.1414,246.2484,1500.0
2024-02-12 11:25:00,253.32,253.38,253.18,253.25,2230.0,246.3067,246.3651,246.1706,246.2387,2230.0
2024-02-12 11:30:00,253.33,253.58,253.31,253.31,2171.0,246.3164,246.5595,246.297,246.297,2171.0
2024-02-12 11:35:00,253.43,253.43,253.14,253.15,1306.0,246.4137,246.4137,246.1317,246.1414,1306.0
2024-02-12 11:40:00,253.14,253.2,252.86,253.05,2171.0,246.1317,246.19,245.8595,246.0442,2171.0
2024-02-12 11:45:00,253.03,253.09,253.0,253.03,1360.0,246.0247,246.0831,245.9956,246.0247,1360.0
2024-02-12 11:50:00,253.0,253.11,252.9,252.92,4005.0,245.9956,246.1025,245.8983,245.9178,4005.0
2024-02-12 11:55:00,252.95,253.0,252.78,252.99,1400.0,245.947,245.9956,245.7817,245.9859,1400.0
2024-02-12 12:00:00,252.86,252.92,252.6,252.73,4336.0,245.8595,245.9178,245.6067,245.7331,4336.0
2024-02-12 12:05:00,252.6,252.6,252.09,252.24,4809.0,245.6067,245.6067,245.1108,245.2566,4809.0
2024-02-12 12:10:00,252.42,252.79,252.3,252.79,4203.0,245.4316,245.7914,245.315,245.7914,4203.0
2024-02-12 12:15:00,252.77,252.77,252.39,252.66,6627.0,245.7719,245.7719,245.4025,245.665,6627.0
2024-02-12 12:20:00,252.45,252.75,252.4,252.65,900.0,245.4608,245.7525,245.4122,245.6553,900.0
2024-02-12 12:25:00,252.77,252.92,252.69,252.92,2250.0,245.7719,245.9178,245.6942,245.9178,2250.0
2024-02-12 12:30:00,252.93,252.93,252.58,252.59,2367.0,245.9275,245.9275,245.5872,245.5969,2367.0
2024-02-12 12:35:00,252.48,252.68,252.4,252.45,2133.0,245.49,245.6844,245.4122,245.4608,2133.0
2024-02-12 12:40:00,252.65,252.74,252.48,252.48,1500.0,245.6553,245.7428,245.49,245.49,1500.0
2024-02-12 12:45:00,252.47,252.55,252.3,252.43,6682.0,245.4802,245.558,245.315,245.4414,6682.0
2024-02-12 12:50:00,252.41,252.71,252.3,252.63,3000.0,245.4219,245.7136,245.315,245.6358,3000.0
2024-02-12 12:55:00,252.68,253.01,252.49,253.01,4745.0,245.6844,246.0053,245.4997,246.0053,4745.0
2024-02-12 13:00:00,252.93,253.07,252.88,253.07,1103.0,245.9275,246.0636,245.8789,246.0636,1103.0
2024-02-12 13:05:00,252.95,253.02,252.83,252.98,900.0,245.947,246.015,245.8303,245.9761,900.0
2024-02-12 13:10:00,252.98,253.72,252.98,253.71,4546.0,245.9761,246.6956,245.9761,246.6859,4546.0
2024-02-12 13:15:00,253.7,253.77,253.52,253.77,1100.0,246.6762,246.7443,246.5012,246.7443,1100.0
2024-02-12 13:20:00,253.66,253.9,253.64,253.9,1200.0,246.6373,246.8707,246.6179,246.8707,1200.0
2024-02-12 13:25:00,253.79,253.79,253.29,253.41,4591.0,246.7637,246.7637,246.2775,246.3942,4591.0
2024-02-12 13:30:00,253.49,253.81,253.49,253.8,684.0,246.472,246.7832,246.472,246.7734,684.0
2024-02-12 13:35:00,253.73,253.86,253.59,253.59,1730.0,246.7054,246.8318,246.5692,246.5692,1730.0
2024-02-12 13:40:00,253.55,253.55,253.35,253.38,1948.0,246.5303,246.5303,246.3359,246.3651,1948.0
2024-02-12 13:45:00,253.36,253.37,253.09,253.13,2386.0,246.3456,246.3553,246.0831,246.122,2386.0
2024-02-12 13:50:00,253.05,253.36,253.02,253.36,2136.0,246.0442,246.3456,246.015,246.3456,2136.0
2024-02-12 13:55:00,253.4,253.66,253.36,253.65,2304.0,246.3845,246.6373,246.3456,246.6276,2304.0
2024-02-12 14:00:00,253.61,253.75,253.49,253.74,2168.0,246.5887,246.7248,246.472,246.7151,2168.0
2024-02-12 14:05:00,253.75,253.75,253.55,253.64,1500.0,246.7248,246.7248,246.5303,246.6179,1500.0
2024-02-12 14:10:00,253.64,253.75,253.63,253.67,800.0,246.6179,246.7248,246.6081,246.647,800.0
2024-02-12 14:15:00,253.6,253.69,253.33,253.34,4328.0,246.579,246.6665,246.3164,246.3262,4328.0
2024-02-12 14:20:00,253.18,253.64,253.17,253.64,2928.0,246.1706,246.6179,246.1609,246.6179,2928.0
2024-02-12 14:25:00,253.52,253.66,253.32,253.66,2704.0,246.5012,246.6373,246.3067,246.6373,2704.0
2024-02-12 14:30:00,253.82,254.1,253.65,253.65,3070.0,246.7929,247.0651,246.6276,246.6276,3070.0
2024-02-12 14:35:00,253.66,253.68,253.66,253.68,500.0,246.6373,246.6568,246.6373,246.6568,500.0
2024-02-12 14:40:00,253.62,253.81,253.61,253.66,1300.0,246.5984,246.7832,246.5887,246.6373,1300.0
2024-02-12 14:45:00,253.59,253.65,253.45,253.6,1502.0,246.5692,246.6276,246.4331,246.579,1502.0
2024-02-12 14:50:00,253.5,253.57,253.41,253.47,3184.0,246.4817,246.5498,246.3942,246.4526,3184.0
2024-02-12 14:55:00,253.44,253.59,253.34,253.58,8880.0,246.4234,246.5692,246.3262,246.5595,8880.0
2024-02-12 15:00:00,253.58,253.85,253.58,253.75,3800.0,246.5595,246.822,246.5595,246.7248,3800.0
2024-02-12 15:05:00,253.76,253.86,253.66,253.7,7000.0,246.7345,246.8318,246.6373,246.6762,7000.0
2024-02-12 15:10:00,253.69,253.69,253.27,253.27,1400.0,246.6665,246.6665,246.2581,246.2581,1400.0
2024-02-12 15:15:00,253.36,253.4,253.18,253.32,2785.0,246.3456,246.3845,246.1706,246.3067,2785.0
2024-02-12 15:20:00,253.25,253.25,253.04,253.12,4697.0,246.2387,246.2387,246.0345,246.1123,4697.0
2024-02-12 15:25:00,253.01,253.25,253.01,253.12,3800.0,246.0053,246.2387,246.0053,246.1123,3800.0
2024-02-12 15:30:00,253.21,253.4,253.14,253.34,2926.0,246.1998,246.3845,246.1317,246.3262,2926.0
2024-02-12 15:35:00,253.34,253.48,253.29,253.4,3216.0,246.3262,246.4623,246.2775,246.3845,3216.0
2024-02-12 15:40:00,253.4,253.66,253.4,253.66,4407.0,246.3845,246.6373,246.3845,246.6373,4407.0
2024-02-12 15:45:00,253.7,253.77,253.55,253.75,7839.0,246.6762,246.7443,246.5303,246.7248,7839.0
2024-02-12 15:50:00,253.73,254.09,253.72,253.87,15196.0,246.7054,247.0554,246.6956,246.8415,15196.0
2024-02-12 15:55:00,253.93,254.19,253.83,254.01,45873.0,246.8998,247.1526,246.8026,246.9776,45873.0
2024-02-13 09:30:00,251.98,252.37,251.11,251.92,9567.0,245.0038,245.383,244.1579,244.9455,9567.0
2024-02-13 09:35:00,251.98,251.99,250.59,250.69,2990.0,245.0038,245.0135,243.6523,243.7495,2990.0
2024-02-13 09:40:00,251.0,251.56,250.99,251.05,3212.0,244.0509,244.5954,244.0412,244.0996,3212.0
2024-02-13 09:45:00,251.37,251.66,250.6,250.72,4493.0,244.4107,244.6927,243.662,243.7787,4493.0
2024-02-13 09:50:00,250.71,251.01,250.47,250.48,4409.0,243.769,244.0607,243.5356,243.5453,4409.0
2024-02-13 09:55:00,250.57,250.69,249.9,249.99,5017.0,243.6329,243.7495,242.9814,243.0689,5017.0
2024-02-13 10:00:00,250.01,250.56,249.78,250.52,5000.0,243.0884,243.6231,242.8647,243.5842,5000.0
2024-02-13 10:05:00,250.51,250.51,249.59,249.61,4151.0,243.5745,243.5745,242.68,242.6994,4151.0
2024-02-13 10:10:00,249.67,249.97,249.44,249.7,5036.0,242.7578,243.0495,242.5341,242.7869,5036.0
2024-02-13 10:15:00,249.8,249.93,249.65,249.91,4672.0,242.8842,243.0106,242.7383,242.9911,4672.0
2024-02-13 10:20:00,249.91,250.05,249.74,249.87,5463.0,242.9911,243.1272,242.8258,242.9522,5463.0
2024-02-13 10:25:00,249.82,250.27,249.82,249.92,4811.0,242.9036,243.3412,242.9036,243.0008,4811.0
2024-02-13 10:30:00,250.04,250.56,249.86,250.47,6171.0,243.1175,243.6231,242.9425,243.5356,6171.0
2024-02-13 10:35:00,250.48,250.65,250.31,250.31,3996.0,243.5453,243.7106,243.3801,243.3801,3996.0
2024-02-13 10:40:00,250.26,250.27,249.88,250.15,6176.0,243.3314,243.3412,242.962,243.2245,6176.0
2024-02-13 10:45:00,250.11,250.34,249.93,250.18,4629.0,243.1856,243.4092,243.0106,243.2536,4629.0
2024-02-13 10:50:00,250.22,250.39,250.11,250.37,6684.0,243.2925,243.4578,243.1856,243.4384,6684.0
2024-02-13 10:55:00,250.21,250.25,249.74,249.96,4277.0,243.2828,243.3217,242.8258,243.0397,4277.0
2024-02-13 11:00:00,249.98,250.38,249.79,250.13,5764.0,243.0592,243.4481,242.8744,243.205,5764.0
2024-02-13 11:05:00,250.25,250.48,249.94,250.47,6364.0,243.3217,243.5453,243.0203,243.5356,6364.0
2024-02-13 11:10:00,250.49,250.66,250.45,250.59,2984.0,243.5551,243.7204,243.5162,243.6523,2984.0
2024-02-13 11:15:00,250.58,250.76,250.52,250.54,2308.0,243.6426,243.8176,243.5842,243.6037,2308.0
2024-02-13 11:20:00,250.47,250.74,250.47,250.67,4687.0,243.5356,243.7981,243.5356,243.7301,4687.0
2024-02-13 11:25:00,250.73,250.95,250.68,250.68,5443.0,243.7884,244.0023,243.7398,243.7398,5443.0
2024-02-13 11:30:00,250.71,251.11,250.69,250.94,7091.0,243.769,244.1579,243.7495,243.9926,7091.0
2024-02-13 11:35:00,250.86,251.01,250.63,250.72,3542.0,243.9148,244.0607,243.6912,243.7787,3542.0
2024-02-13 11:40:00,250.8,250.84,250.65,250.71,3677.0,243.8565,243.8954,243.7106,243.769,3677.0
2024-02-13 11:45:00,250.78,251.09,250.77,251.09,8609.0,243.837,244.1385,243.8273,244.1385,8609.0
2024-02-13 11:50:00,251.07,251.13,250.87,250.87,3347.0,244.119,244.1773,243.9245,243.9245,3347.0
2024-02-13 11:55:00,250.87,251.0,250.67,251.0,3326.0,243.9245,244.0509,243.7301,244.0509,3326.0
2024-02-13 12:00:00,251.0,251.14,250.96,251.03,2622.0,244.0509,244.1871,244.0121,244.0801,2622.0
2024-02-13 12:05:00,250.95,251.26,250.91,251.26,3119.0,244.0023,244.3037,243.9634,244.3037,3119.0
2024-02-13 12:10:00,251.21,251.31,251.08,251.08,5956.0,244.2551,244.3524,244.1287,244.1287,5956.0
2024-02-13 12:15:00,251.16,251.23,250.8,250.8,4988.0,244.2065,244.2746,243.8565,243.8565,4988.0
2024-02-13 12:20:00,250.78,251.08,250.78,251.03,1875.0,243.837,244.1287,243.837,244.0801,1875.0
2024-02-13 12:25:00,250.99,250.99,250.67,250.76,1787.0,244.0412,244.0412,243.7301,243.8176,1787.0
2024-02-13 12:30:00,250.7,250.93,250.63,250.91,2548.0,243.7593,243.9829,243.6912,243.9634,2548.0
2024-02-13 12:35:00,250.98,251.14,250.91,251.14,1340.0,244.0315,244.1871,243.9634,244.1871,1340.0
2024-02-13 12:40:00,251.07,251.07,250.97,251.05,3248.0,244.119,244.119,244.0218,244.0996,3248.0
2024-02-13 12:45:00,251.0,251.03,250.89,250.99,1237.0,244.0509,244.0801,243.944,244.0412,1237.0
2024-02-13 12:50:00,250.99,251.05,250.75,250.75,1227.0,244.0412,244.0996,243.8079,243.8079,1227.0
2024-02-13 12:55:00,250.7,250.81,250.63,250.74,6216.0,243.7593,243.8662,243.6912,243.7981,6216.0
2024-02-13 13:00:00,250.72,250.74,250.64,250.64,2167.0,243.7787,243.7981,243.7009,243.7009,2167.0
2024-02-13 13:05:00,250.59,250.67,250.36,250.47,18553.0,243.6523,243.7301,243.4287,243.5356,18553.0
2024-02-13 13:10:00,250.37,250.57,250.32,250.46,4310.0,243.4384,243.6329,243.3898,243.5259,4310.0
2024-02-13 13:15:00,250.46,250.47,250.34,250.42,1318.0,243.5259,243.5356,243.4092,243.487,1318.0
2024-02-13 13:20:00,250.32,250.32,250.15,250.16,2497.0,243.3898,243.3898,243.2245,243.2342,2497.0
2024-02-13 13:25:00,250.16,250.26,250.15,250.23,1412.0,243.2342,243.3314,243.2245,243.3023,1412.0
2024-02-13 13:30:00,250.21,250.28,250.13,250.15,3039.0,243.2828,243.3509,243.205,243.2245,3039.0
2024-02-13 13:35:00,250.13,250.17,250.04,250.13,2581.0,243.205,243.2439,243.1175,243.205,2581.0
2024-02-13 13:40:00,250.11,250.19,249.83,250.0,2871.0,243.1856,243.2634,242.9133,243.0786,2871.0
2024-02-13 13:45:00,249.94,250.11,249.94,249.99,1854.0,243.0203,243.1856,243.0203,243.0689,1854.0
2024-02-13 13:50:00,249.93,249.93,249.63,249.68,2605.0,243.0106,243.0106,242.7189,242.7675,2605.0
2024-02-13 13:55:00,249.6,249.64,249.5,249.5,2862.0,242.6897,242.7286,242.5925,242.5925,2862.0
2024-02-13 14:00:00,249.56,249.66,249.47,249.59,5913.0,242.6508,242.748,242.5633,242.68,5913.0
2024-02-13 14:05:00,249.46,249.66,249.46,249.62,2294.0,242.5536,242.748,242.5536,242.7092,2294.0
2024-02-13 14:10:00,249.58,249.58,249.04,249.17,4574.0,242.6703,242.6703,242.1452,242.2716,4574.0
2024-02-13 14:15:00,249.17,249.28,249.04,249.24,7516.0,242.2716,242.3786,242.1452,242.3397,7516.0
2024-02-13 14:20:00,249.25,249.42,249.23,249.35,13005.0,242.3494,242.5147,242.33,242.4466,13005.0
2024-02-13 14:25:00,249.35,249.38,249.12,249.13,5173.0,242.4466,242.4758,242.223,242.2327,5173.0
2024-02-13 14:30:00,248.97,249.28,248.91,249.27,4340.0,242.0771,242.3786,242.0188,242.3688,4340.0
2024-02-13 14:35:00,249.26,249.35,249.07,249.19,3676.0,242.3591,242.4466,242.1744,242.2911,3676.0
2024-02-13 14:40:00,249.22,249.35,248.97,249.03,4325.0,242.3202,242.4466,242.0771,242.1355,4325.0
2024-02-13 14:45:00,249.0,249.0,248.62,248.67,3555.0,242.1063,242.1063,241.7368,241.7855,3555.0
2024-02-13 14:50:00,248.76,248.79,248.27,248.6,9199.0,241.873,241.9021,241.3965,241.7174,9199.0
2024-02-13 14:55:00,248.59,248.8,248.43,248.69,2251.0,241.7077,241.9119,241.5521,241.8049,2251.0
2024-02-13 15:00:00,248.75,249.2,248.75,249.2,5172.0,241.8632,242.3008,241.8632,242.3008,5172.0
2024-02-13 15:05:00,249.28,249.62,249.28,249.5,6442.0,242.3786,242.7092,242.3786,242.5925,6442.0
2024-02-13 15:10:00,249.5,249.51,249.32,249.44,2886.0,242.5925,242.6022,242.4175,242.5341,2886.0
2024-02-13 15:15:00,249.43,249.46,249.22,249.25,3183.0,242.5244,242.5536,242.3202,242.3494,3183.0
2024-02-13 15:20:00,249.17,249.42,249.16,249.34,5943.0,242.2716,242.5147,242.2619,242.4369,5943.0
2024-02-13 15:25:00,249.38,249.68,249.33,249.59,3144.0,242.4758,242.7675,242.4272,242.68,3144.0
2024-02-13 15:30:00,249.63,250.14,249.62,250.14,6074.0,242.7189,243.2148,242.7092,243.2148,6074.0
2024-02-13 15:35:00,250.14,250.23,250.05,250.15,4945.0,243.2148,243.3023,243.1272,243.2245,4945.0
2024-02-13 15:40:00,250.16,250.47,250.15,250.45,5439.0,243.2342,243.5356,243.2245,243.5162,5439.0
2024-02-13 15:45:00,250.42,250.54,250.04,250.25,23531.0,243.487,243.6037,243.1175,243.3217,23531.0
2024-02-13 15:50:00,250.2,250.23,249.74,250.05,23503.0,243.2731,243.3023,242.8258,243.1272,23503.0
2024-02-13 15:55:00,250.07,250.34,250.07,250.21,90796.0,243.1467,243.4092,243.1467,243.2828,90796.0
2024-02-14 09:30:00,250.96,252.14,250.43,251.43,12040.0,244.0121,245.1594,243.4967,244.469,12040.0
2024-02-14 09:35:00,250.83,251.51,250.54,251.33,4838.0,243.8857,244.5468,243.6037,244.3718,4838.0
2024-02-14 09:40:00,251.57,251.63,251.25,251.5,5218.0,244.6052,244.6635,244.294,244.5371,5218.0
2024-02-14 09:45:00,251.19,251.24,250.72,250.99,2764.0,244.2357,244.2843,243.7787,244.0412,2764.0
2024-02-14 09:50:00,251.21,251.94,251.21,251.94,6339.0,244.2551,244.9649,244.2551,244.9649,6339.0
2024-02-14 09:55:00,251.99,252.07,251.71,251.89,3380.0,245.0135,245.0913,244.7413,244.9163,3380.0
2024-02-14 10:00:00,251.87,251.93,251.61,251.74,2918.0,244.8969,244.9552,244.6441,244.7705,2918.0
2024-02-14 10:05:00,251.84,251.85,251.5,251.54,5229.0,244.8677,244.8774,244.5371,244.576,5229.0
2024-02-14 10:10:00,251.79,252.11,251.67,252.07,3720.0,244.8191,245.1302,244.7024,245.0913,3720.0
2024-02-14 10:15:00,252.07,252.56,252.06,252.5,5717.0,245.0913,245.5678,245.0816,245.5094,5717.0
2024-02-14 10:20:00,252.51,252.61,252.33,252.51,3265.0,245.5191,245.6164,245.3441,245.5191,3265.0
2024-02-14 10:25:00,252.62,252.94,252.5,252.61,6212.0,245.6261,245.9372,245.5094,245.6164,6212.0
2024-02-14 10:30:00,252.6,253.0,252.6,252.89,3206.0,245.6067,245.9956,245.6067,245.8886,3206.0
2024-02-14 10:35:00,252.77,252.88,252.7,252.7,9000.0,245.7719,245.8789,245.7039,245.7039,9000.0
2024-02-14 10:40:00,252.58,252.58,252.28,252.53,11865.0,245.5872,245.5872,245.2955,245.5386,11865.0
2024-02-14 10:45:00,252.53,252.53,252.35,252.44,1820.0,245.5386,245.5386,245.3636,245.4511,1820.0
2024-02-14 10:50:00,252.46,252.7,251.96,252.5,11573.0,245.4705,245.7039,244.9844,245.5094,11573.0
2024-02-14 10:55:00,252.54,252.72,252.48,252.49,2086.0,245.5483,245.7233,245.49,245.4997,2086.0
2024-02-14 11:00:00,252.39,252.4,252.23,252.39,11493.0,245.4025,245.4122,245.2469,245.4025,11493.0
2024-02-14 11:05:00,252.3,252.76,252.3,252.6,3964.0,245.315,245.7622,245.315,245.6067,3964.0
2024-02-14 11:10:00,252.5,252.9,252.5,252.9,2702.0,245.5094,245.8983,245.5094,245.8983,2702.0
2024-02-14 11:15:00,252.77,253.24,252.7,253.14,8238.0,245.7719,246.2289,245.7039,246.1317,8238.0
2024-02-14 11:20:00,253.23,253.65,253.0,253.54,13326.0,246.2192,246.6276,245.9956,246.5206,13326.0
2024-02-14 11:25:00,253.62,253.92,253.51,253.88,8730.0,246.5984,246.8901,246.4915,246.8512,8730.0
2024-02-14 11:30:00,253.78,253.87,253.68,253.87,6705.0,246.754,246.8415,246.6568,246.8415,6705.0
2024-02-14 11:35:00,253.79,253.87,253.59,253.76,3576.0,246.7637,246.8415,246.5692,246.7345,3576.0
2024-02-14 11:40:00,253.74,253.84,253.49,253.68,4803.0,246.7151,246.8123,246.472,246.6568,4803.0
2024-02-14 11:45:00,253.74,254.0,253.67,253.97,10339.0,246.7151,246.9679,246.647,246.9387,10339.0
2024-02-14 11:50:00,253.98,254.15,253.94,254.09,3505.0,246.9484,247.1137,246.9096,247.0554,3505.0
2024-02-14 11:55:00,253.99,254.08,253.46,253.6,10841.0,246.9582,247.0457,246.4428,246.579,10841.0
2024-02-14 12:00:00,253.56,253.56,252.69,252.69,7938.0,246.5401,246.5401,245.6942,245.6942,7938.0
2024-02-14 12:05:00,252.68,252.69,252.27,252.66,13621.0,245.6844,245.6942,245.2858,245.665,13621.0
2024-02-14 12:10:00,252.66,252.66,252.09,252.33,5665.0,245.665,245.665,245.1108,245.3441,5665.0
2024-02-14 12:15:00,252.34,252.35,252.17,252.32,6147.0,245.3538,245.3636,245.1886,245.3344,6147.0
2024-02-14 12:20:00,252.36,252.45,252.08,252.09,6151.0,245.3733,245.4608,245.101,245.1108,6151.0
2024-02-14 12:25:00,252.04,252.17,251.99,252.02,3862.0,245.0622,245.1886,245.0135,245.0427,3862.0
2024-02-14 12:30:00,252.02,252.4,251.96,252.4,8850.0,245.0427,245.4122,244.9844,245.4122,8850.0
2024-02-14 12:35:00,252.34,252.86,252.25,252.77,12419.0,245.3538,245.8595,245.2663,245.7719,12419.0
2024-02-14 12:40:00,252.78,252.78,252.2,252.2,6378.0,245.7817,245.7817,245.2177,245.2177,6378.0
2024-02-14 12:45:00,252.46,252.47,252.3,252.32,3732.0,245.4705,245.4802,245.315,245.3344,3732.0
2024-02-14 12:50:00,252.32,252.32,252.05,252.1,6106.0,245.3344,245.3344,245.0719,245.1205,6106.0
2024-02-14 12:55:00,252.27,252.27,251.74,251.88,7304.0,245.2858,245.2858,244.7705,244.9066,7304.0
2024-02-14 13:00:00,251.98,252.05,251.87,252.05,5971.0,245.0038,245.0719,244.8969,245.0719,5971.0
2024-02-14 13:05:00,251.92,251.92,251.66,251.84,6106.0,244.9455,244.9455,244.6927,244.8677,6106.0
2024-02-14 13:10:00,251.69,251.69,251.4,251.59,6158.0,244.7218,244.7218,244.4399,244.6246,6158.0
2024-02-14 13:15:00,251.59,251.77,251.27,251.41,11156.0,244.6246,244.7996,244.3135,244.4496,11156.0
2024-02-14 13:20:00,251.48,251.68,251.34,251.54,5102.0,244.5177,244.7121,244.3815,244.576,5102.0
2024-02-14 13:25:00,251.59,251.65,251.4,251.5,6344.0,244.6246,244.683,244.4399,244.5371,6344.0
2024-02-14 13:30:00,251.44,251.61,251.44,251.48,7948.0,244.4788,244.6441,244.4788,244.5177,7948.0
2024-02-14 13:35:00,251.59,252.28,251.59,252.16,8042.0,244.6246,245.2955,244.6246,245.1788,8042.0
2024-02-14 13:40:00,252.19,252.25,251.97,252.1,12788.0,245.208,245.2663,244.9941,245.1205,12788.0
2024-02-14 13:45:00,252.04,252.04,251.66,251.78,14122.0,245.0622,245.0622,244.6927,244.8094,14122.0
2024-02-14 13:50:00,251.78,251.78,251.31,251.55,12199.0,244.8094,244.8094,244.3524,244.5857,12199.0
2024-02-14 13:55:00,251.56,251.56,251.29,251.48,7184.0,244.5954,244.5954,244.3329,244.5177,7184.0
2024-02-14 14:00:00,251.46,251.59,251.2,251.23,12721.0,244.4982,244.6246,244.2454,244.2746,12721.0
2024-02-14 14:05:00,251.21,251.21,250.49,250.65,18894.0,244.2551,244.2551,243.5551,243.7106,18894.0
2024-02-14 14:10:00,250.61,251.33,250.42,251.25,17766.0,243.6717,244.3718,243.487,244.294,17766.0
2024-02-14 14:15:00,251.22,251.59,251.11,251.46,9410.0,244.2649,244.6246,244.1579,244.4982,9410.0
2024-02-14 14:20:00,251.53,251.53,251.16,251.23,14142.0,244.5663,244.5663,244.2065,244.2746,14142.0
2024-02-14 14:25:00,251.25,251.68,251.24,251.47,13990.0,244.294,244.7121,244.2843,244.5079,13990.0
2024-02-14 14:30:00,251.49,251.57,251.24,251.56,6071.0,244.5274,244.6052,244.2843,244.5954,6071.0
2024-02-14 14:35:00,251.49,251.74,251.37,251.56,10488.0,244.5274,244.7705,244.4107,244.5954,10488.0
2024-02-14 14:40:00,251.44,251.48,251.18,251.31,10039.0,244.4788,244.5177,244.226,244.3524,10039.0
2024-02-14 14:45:00,251.32,251.7,251.17,251.62,18706.0,244.3621,244.7316,244.2162,244.6538,18706.0
2024-02-14 14:50:00,251.53,251.56,251.27,251.4,24576.0,244.5663,244.5954,244.3135,244.4399,24576.0
2024-02-14 14:55:00,251.4,252.23,251.21,252.23,16201.0,244.4399,245.2469,244.2551,245.2469,16201.0
2024-02-14 15:00:00,252.23,252.4,251.99,252.31,18551.0,245.2469,245.4122,245.0135,245.3247,18551.0
2024-02-14 15:05:00,252.35,253.09,252.26,252.58,29110.0,245.3636,246.0831,245.2761,245.5872,29110.0
2024-02-14 15:10:00,252.52,252.52,252.1,252.16,13216.0,245.5289,245.5289,245.1205,245.1788,13216.0
2024-02-14 15:15:00,252.14,252.48,252.14,252.43,11297.0,245.1594,245.49,245.1594,245.4414,11297.0
2024-02-14 15:20:00,252.43,252.54,252.37,252.45,8950.0,245.4414,245.5483,245.383,245.4608,8950.0
2024-02-14 15:25:00,252.41,252.69,252.4,252.49,10032.0,245.4219,245.6942,245.4122,245.4997,10032.0
2024-02-14 15:30:00,252.43,252.43,251.87,251.96,10719.0,245.4414,245.4414,244.8969,244.9844,10719.0
2024-02-14 15:35:00,252.05,252.64,251.96,252.53,20900.0,245.0719,245.6455,244.9844,245.5386,20900.0
2024-02-14 15:40:00,252.61,252.94,252.6,252.89,24426.0,245.6164,245.9372,245.6067,245.8886,24426.0
2024-02-14 15:45:00,252.85,252.85,252.33,252.43,9973.0,245.8497,245.8497,245.3441,245.4414,9973.0
2024-02-14 15:50:00,252.35,252.38,251.94,252.19,31161.0,245.3636,245.3927,244.9649,245.208,31161.0
2024-02-14 15:55:00,252.25,252.41,251.97,252.24,116176.0,245.2663,245.4219,244.9941,245.2566,116176.0
2024-02-15 09:30:00,253.21,254.96,253.21,254.68,19691.0,246.1998,247.9013,246.1998,247.6291,19691.0
2024-02-15 09:35:00,254.7,256.75,254.69,256.43,10512.0,247.6485,249.6418,247.6388,249.3306,10512.0
2024-02-15 09:40:00,256.39,256.48,255.69,255.91,8646.0,249.2917,249.3792,248.6111,248.825,8646.0
2024-02-15 09:45:00,255.97,256.53,255.2,255.4,15126.0,248.8834,249.4278,248.1347,248.3291,15126.0
2024-02-15 09:50:00,255.1,255.73,254.56,255.7,11267.0,248.0374,248.65,247.5124,248.6208,11267.0
2024-02-15 09:55:00,255.45,255.99,255.45,255.84,4341.0,248.3777,248.9028,248.3777,248.7569,4341.0
2024-02-15 10:00:00,256.03,256.14,255.33,255.83,10983.0,248.9417,249.0486,248.2611,248.7472,10983.0
2024-02-15 10:05:00,255.86,256.31,255.85,256.23,7301.0,248.7764,249.2139,248.7667,249.1362,7301.0
2024-02-15 10:10:00,256.21,256.42,256.2,256.37,9311.0,249.1167,249.3209,249.107,249.2723,9311.0
2024-02-15 10:15:00,256.36,256.78,256.11,256.69,9469.0,249.2626,249.6709,249.0195,249.5834,9469.0
2024-02-15 10:20:00,256.8,256.8,256.31,256.57,11174.0,249.6904,249.6904,249.2139,249.4667,11174.0
2024-02-15 10:25:00,256.57,256.58,255.91,255.96,10583.0,249.4667,249.4765,248.825,248.8736,10583.0
2024-02-15 10:30:00,255.9,255.93,255.61,255.67,10425.0,248.8153,248.8445,248.5333,248.5917,10425.0
2024-02-15 10:35:00,255.5,255.81,255.29,255.64,6201.0,248.4264,248.7278,248.2222,248.5625,6201.0
2024-02-15 10:40:00,255.64,255.65,254.95,255.26,9488.0,248.5625,248.5722,247.8916,248.193,9488.0
2024-02-15 10:45:00,255.28,255.61,255.25,255.28,6959.0,248.2125,248.5333,248.1833,248.2125,6959.0
2024-02-15 10:50:00,255.33,255.68,255.21,255.44,9176.0,248.2611,248.6014,248.1444,248.368,9176.0
2024-02-15 10:55:00,255.54,255.56,255.32,255.43,17507.0,248.4653,248.4847,248.2513,248.3583,17507.0
2024-02-15 11:00:00,255.62,255.72,255.45,255.63,10065.0,248.543,248.6403,248.3777,248.5528,10065.0
2024-02-15 11:05:00,255.68,255.72,254.99,255.1,12266.0,248.6014,248.6403,247.9305,248.0374,12266.0
2024-02-15 11:10:00,255.11,255.55,255.1,255.44,8218.0,248.0472,248.475,248.0374,248.368,8218.0
2024-02-15 11:15:00,255.44,255.68,255.44,255.54,6484.0,248.368,248.6014,248.368,248.4653,6484.0
2024-02-15 11:20:00,255.43,255.58,255.33,255.5,10892.0,248.3583,248.5041,248.2611,248.4264,10892.0
2024-02-15 11:25:00,255.48,255.64,255.43,255.59,8513.0,248.4069,248.5625,248.3583,248.5139,8513.0
2024-02-15 11:30:00,255.58,255.75,255.43,255.55,13654.0,248.5041,248.6694,248.3583,248.475,13654.0
2024-02-15 11:35:00,255.55,255.63,255.51,255.6,6561.0,248.475,248.5528,248.4361,248.5236,6561.0
2024-02-15 11:40:00,255.6,256.18,255.52,256.18,9911.0,248.5236,249.0875,248.4458,249.0875,9911.0
2024-02-15 11:45:00,256.19,256.77,256.19,256.77,14561.0,249.0973,249.6612,249.0973,249.6612,14561.0
2024-02-15 11:50:00,256.69,256.77,256.08,256.36,8962.0,249.5834,249.6612,248.9903,249.2626,8962.0
2024-02-15 11:55:00,256.47,256.47,255.93,255.93,8637.0,249.3695,249.3695,248.8445,248.8445,8637.0
2024-02-15 12:00:00,255.82,256.27,255.74,256.22,9834.0,248.7375,249.175,248.6597,249.1264,9834.0
2024-02-15 12:05:00,256.06,256.32,256.06,256.11,12220.0,248.9709,249.2237,248.9709,249.0195,12220.0
2024-02-15 12:10:00,256.08,256.55,256.08,256.55,11077.0,248.9903,249.4473,248.9903,249.4473,11077.0
2024-02-15 12:15:00,256.33,257.0,256.28,256.86,10551.0,249.2334,249.8848,249.1848,249.7487,10551.0
2024-02-15 12:20:00,256.94,256.94,256.16,256.28,6270.0,249.8265,249.8265,249.0681,249.1848,6270.0
2024-02-15 12:25:00,256.45,256.56,256.2,256.25,9842.0,249.3501,249.457,249.107,249.1556,9842.0
2024-02-15 12:30:00,256.19,256.32,255.99,256.03,6548.0,249.0973,249.2237,248.9028,248.9417,6548.0
2024-02-15 12:35:00,256.15,256.25,255.79,255.99,7468.0,249.0584,249.1556,248.7083,248.9028,7468.0
2024-02-15 12:40:00,255.98,255.99,255.57,255.7,9161.0,248.8931,248.9028,248.4944,248.6208,9161.0
2024-02-15 12:45:00,255.79,255.94,255.68,255.91,6810.0,248.7083,248.8542,248.6014,248.825,6810.0
2024-02-15 12:50:00,255.86,255.96,255.76,255.86,4942.0,248.7764,248.8736,248.6792,248.7764,4942.0
2024-02-15 12:55:00,255.78,256.08,255.74,255.96,16590.0,248.6986,248.9903,248.6597,248.8736,16590.0
2024-02-15 13:00:00,255.95,256.12,255.81,256.06,10187.0,248.8639,249.0292,248.7278,248.9709,10187.0
2024-02-15 13:05:00,256.06,256.81,256.05,256.69,6230.0,248.9709,249.7001,248.9611,249.5834,6230.0
2024-02-15 13:10:00,256.75,256.75,256.44,256.54,7888.0,249.6418,249.6418,249.3403,249.4376,7888.0
2024-02-15 13:15:00,256.63,256.79,256.51,256.61,10054.0,249.5251,249.6806,249.4084,249.5056,10054.0
2024-02-15 13:20:00,256.5,256.52,255.98,256.21,7631.0,249.3987,249.4181,248.8931,249.1167,7631.0
2024-02-15 13:25:00,255.98,255.98,255.65,255.9,11258.0,248.8931,248.8931,248.5722,248.8153,11258.0
2024-02-15 13:30:00,256.04,256.17,255.46,255.58,12290.0,248.9514,249.0778,248.3875,248.5041,12290.0
2024-02-15 13:35:00,255.58,255.58,255.14,255.4,19015.0,248.5041,248.5041,248.0763,248.3291,19015.0
2024-02-15 13:40:00,255.32,255.46,254.89,254.9,17519.0,248.2513,248.3875,247.8333,247.843,17519.0
2024-02-15 13:45:00,254.99,255.23,254.89,254.92,11011.0,247.9305,248.1638,247.8333,247.8624,11011.0
2024-02-15 13:50:00,254.98,255.29,254.9,255.08,6727.0,247.9208,248.2222,247.843,248.018,6727.0
2024-02-15 13:55:00,255.05,255.05,254.52,254.6,10317.0,247.9888,247.9888,247.4735,247.5513,10317.0
2024-02-15 14:00:00,254.68,254.98,254.55,254.87,17068.0,247.6291,247.9208,247.5027,247.8138,17068.0
2024-02-15 14:05:00,254.85,254.97,254.22,254.23,31669.0,247.7944,247.911,247.1818,247.1915,31669.0
2024-02-15 14:10:00,254.23,254.3,253.92,254.28,17658.0,247.1915,247.2596,246.8901,247.2401,17658.0
2024-02-15 14:15:00,254.24,254.93,254.0,254.92,12911.0,247.2012,247.8721,246.9679,247.8624,12911.0
2024-02-15 14:20:00,254.95,255.17,254.95,255.01,5590.0,247.8916,248.1055,247.8916,247.9499,5590.0
2024-02-15 14:25:00,254.92,254.94,254.57,254.86,9554.0,247.8624,247.8819,247.5221,247.8041,9554.0
2024-02-15 14:30:00,254.87,254.87,254.63,254.84,7082.0,247.8138,247.8138,247.5804,247.7846,7082.0
2024-02-15 14:35:00,254.84,255.32,254.84,254.91,13994.0,247.7846,248.2513,247.7846,247.8527,13994.0
2024-02-15 14:40:00,255.0,255.2,254.95,255.08,4540.0,247.9402,248.1347,247.8916,248.018,4540.0
2024-02-15 14:45:00,255.16,255.3,254.95,254.97,7904.0,248.0958,248.2319,247.8916,247.911,7904.0
2024-02-15 14:50:00,255.0,255.14,254.75,255.03,12160.0,247.9402,248.0763,247.6971,247.9694,12160.0
2024-02-15 14:55:00,255.11,255.19,254.87,254.93,9218.0,248.0472,248.1249,247.8138,247.8721,9218.0
2024-02-15 15:00:00,254.87,254.87,254.44,254.69,14375.0,247.8138,247.8138,247.3957,247.6388,14375.0
2024-02-15 15:05:00,254.63,254.63,253.86,253.92,11214.0,247.5804,247.5804,246.8318,246.8901,11214.0
2024-02-15 15:10:00,253.99,254.6,253.99,254.57,12524.0,246.9582,247.5513,246.9582,247.5221,12524.0
2024-02-15 15:15:00,254.54,254.6,254.11,254.11,11741.0,247.4929,247.5513,247.0748,247.0748,11741.0
2024-02-15 15:20:00,254.17,254.37,253.95,254.37,14764.0,247.1332,247.3276,246.9193,247.3276,14764.0
2024-02-15 15:25:00,254.38,254.82,254.38,254.55,14416.0,247.3374,247.7652,247.3374,247.5027,14416.0
2024-02-15 15:30:00,254.55,254.67,254.35,254.35,6525.0,247.5027,247.6193,247.3082,247.3082,6525.0
2024-02-15 15:35:00,254.43,254.5,254.31,254.31,7550.0,247.386,247.454,247.2693,247.2693,7550.0
2024-02-15 15:40:00,254.22,254.45,254.22,254.35,11717.0,247.1818,247.4054,247.1818,247.3082,11717.0
2024-02-15 15:45:00,254.28,254.31,254.03,254.1,13410.0,247.2401,247.2693,246.9971,247.0651,13410.0
2024-02-15 15:50:00,254.11,254.22,254.0,254.22,20354.0,247.0748,247.1818,246.9679,247.1818,20354.0
2024-02-15 15:55:00,254.22,254.72,254.22,254.35,69710.0,247.1818,247.668,247.1818,247.3082,69710.0
2024-02-16 09:30:00,253.49,253.8,252.23,252.23,29324.0,246.472,246.7734,245.2469,245.2469,29324.0
2024-02-16 09:35:00,252.07,252.48,251.22,251.29,4832.0,245.0913,245.49,244.2649,244.3329,4832.0
2024-02-16 09:40:00,251.3,252.33,251.3,252.13,11454.0,244.3426,245.3441,244.3426,245.1497,11454.0
2024-02-16 09:45:00,252.14,252.59,252.14,252.59,2804.0,245.1594,245.5969,245.1594,245.5969,2804.0
2024-02-16 09:50:00,252.59,253.04,252.59,252.83,10060.0,245.5969,246.0345,245.5969,245.8303,10060.0
2024-02-16 09:55:00,252.83,253.12,252.62,252.92,15693.0,245.8303,246.1123,245.6261,245.9178,15693.0
2024-02-16 10:00:00,252.62,253.34,252.61,253.25,5852.0,245.6261,246.3262,245.6164,246.2387,5852.0
2024-02-16 10:05:00,253.25,253.83,253.25,253.67,2788.0,246.2387,246.8026,246.2387,246.647,2788.0
2024-02-16 10:10:00,253.67,254.04,253.45,254.03,3619.0,246.647,247.0068,246.4331,246.9971,3619.0
2024-02-16 10:15:00,253.9,254.04,252.93,253.05,6789.0,246.8707,247.0068,245.9275,246.0442,6789.0
2024-02-16 10:20:00,253.06,253.42,253.05,253.36,4012.0,246.0539,246.4039,246.0442,246.3456,4012.0
2024-02-16 10:25:00,253.35,253.94,253.35,253.76,4588.0,246.3359,246.9096,246.3359,246.7345,4588.0
2024-02-16 10:30:00,253.89,253.97,253.69,253.84,6715.0,246.8609,246.9387,246.6665,246.8123,6715.0
2024-02-16 10:35:00,253.96,253.96,253.3,253.4,6063.0,246.929,246.929,246.2873,246.3845,6063.0
2024-02-16 10:40:00,253.39,253.4,253.18,253.21,3803.0,246.3748,246.3845,246.1706,246.1998,3803.0
2024-02-16 10:45:00,253.2,253.94,253.09,253.09,18459.0,246.19,246.9096,246.0831,246.0831,18459.0
2024-02-16 10:50:00,253.31,253.84,253.26,253.84,19929.0,246.297,246.8123,246.2484,246.8123,19929.0
2024-02-16 10:55:00,253.67,253.78,253.31,253.41,5640.0,246.647,246.754,246.297,246.3942,5640.0
2024-02-16 11:00:00,253.32,253.44,253.22,253.44,1931.0,246.3067,246.4234,246.2095,246.4234,1931.0
2024-02-16 11:05:00,253.32,253.87,253.24,253.79,2900.0,246.3067,246.8415,246.2289,246.7637,2900.0
2024-02-16 11:10:00,253.87,253.87,253.49,253.58,6604.0,246.8415,246.8415,246.472,246.5595,6604.0
2024-02-16 11:15:00,253.51,254.1,253.51,254.02,4406.0,246.4915,247.0651,246.4915,246.9873,4406.0
2024-02-16 11:20:00,254.02,254.1,253.94,254.0,12073.0,246.9873,247.0651,246.9096,246.9679,12073.0
2024-02-16 11:25:00,253.99,254.1,253.83,253.84,42137.0,246.9582,247.0651,246.8026,246.8123,42137.0
2024-02-16 11:30:00,253.89,254.11,253.89,254.0,10529.0,246.8609,247.0748,246.8609,246.9679,10529.0
2024-02-16 11:35:00,253.95,253.96,253.69,253.96,5861.0,246.9193,246.929,246.6665,246.929,5861.0
2024-02-16 11:40:00,253.93,254.23,253.92,254.0,34598.0,246.8998,247.1915,246.8901,246.9679,34598.0
2024-02-16 11:45:00,254.08,254.08,253.97,254.06,5818.0,247.0457,247.0457,246.9387,247.0262,5818.0
2024-02-16 11:50:00,254.05,254.18,254.01,254.18,1650.0,247.0165,247.1429,246.9776,247.1429,1650.0
2024-02-16 11:55:00,254.18,254.43,254.1,254.16,5174.0,247.1429,247.386,247.0651,247.1235,5174.0
2024-02-16 12:00:00,254.19,254.27,254.0,254.08,3811.0,247.1526,247.2304,246.9679,247.0457,3811.0
2024-02-16 12:05:00,254.05,254.05,253.59,253.59,5238.0,247.0165,247.0165,246.5692,246.5692,5238.0
2024-02-16 12:10:00,253.62,253.63,253.52,253.58,1424.0,246.5984,246.6081,246.5012,246.5595,1424.0
2024-02-16 12:15:00,253.58,253.8,253.56,253.8,2051.0,246.5595,246.7734,246.5401,246.7734,2051.0
2024-02-16 12:20:00,253.73,253.76,253.52,253.59,5550.0,246.7054,246.7345,246.5012,246.5692,5550.0
2024-02-16 12:25:00,253.59,253.92,253.54,253.92,2021.0,246.5692,246.8901,246.5206,246.8901,2021.0
2024-02-16 12:30:00,253.82,254.02,253.82,253.96,3770.0,246.7929,246.9873,246.7929,246.929,3770.0
2024-02-16 12:35:00,253.89,253.89,253.74,253.81,2666.0,246.8609,246.8609,246.7151,246.7832,2666.0
2024-02-16 12:40:00,253.81,253.91,253.65,253.91,2878.0,246.7832,246.8804,246.6276,246.8804,2878.0
2024-02-16 12:45:00,253.88,254.35,253.87,254.01,2964.0,246.8512,247.3082,246.8415,246.9776,2964.0
2024-02-16 12:50:00,254.08,254.18,253.92,254.18,2913.0,247.0457,247.1429,246.8901,247.1429,2913.0
2024-02-16 12:55:00,254.15,254.16,253.95,253.96,1416.0,247.1137,247.1235,246.9193,246.929,1416.0
2024-02-16 13:00:00,253.86,253.89,253.44,253.44,2446.0,246.8318,246.8609,246.4234,246.4234,2446.0
2024-02-16 13:05:00,253.5,253.67,253.44,253.67,2198.0,246.4817,246.647,246.4234,246.647,2198.0
2024-02-16 13:10:00,253.76,253.76,253.54,253.54,2700.0,246.7345,246.7345,246.5206,246.5206,2700.0
2024-02-16 13:15:00,253.53,253.59,253.38,253.59,2500.0,246.5109,246.5692,246.3651,246.5692,2500.0
2024-02-16 13:20:00,253.52,253.97,253.45,253.97,3328.0,246.5012,246.9387,246.4331,246.9387,3328.0
2024-02-16 13:25:00,253.88,253.91,253.81,253.86,1200.0,246.8512,246.8804,246.7832,246.8318,1200.0
2024-02-16 13:30:00,253.84,253.98,253.84,253.93,1223.0,246.8123,246.9484,246.8123,246.8998,1223.0
2024-02-16 13:35:00,253.9,253.94,253.76,253.89,4580.0,246.8707,246.9096,246.7345,246.8609,4580.0
2024-02-16 13:40:00,253.88,253.88,253.74,253.77,3700.0,246.8512,246.8512,246.7151,246.7443,3700.0
2024-02-16 13:45:00,253.77,253.78,253.68,253.76,1700.0,246.7443,246.754,246.6568,246.7345,1700.0
2024-02-16 13:50:00,253.67,253.67,253.49,253.49,1729.0,246.647,246.647,246.472,246.472,1729.0
2024-02-16 13:55:00,253.49,253.69,253.36,253.69,3372.0,246.472,246.6665,246.3456,246.6665,3372.0
2024-02-16 14:00:00,253.69,253.69,253.39,253.54,4396.0,246.6665,246.6665,246.3748,246.5206,4396.0
2024-02-16 14:05:00,253.53,253.73,253.39,253.62,5293.0,246.5109,246.7054,246.3748,246.5984,5293.0
2024-02-16 14:10:00,253.7,253.75,253.65,253.7,5536.0,246.6762,246.7248,246.6276,246.6762,5536.0
2024-02-16 14:15:00,253.68,253.82,253.66,253.66,2520.0,246.6568,246.7929,246.6373,246.6373,2520.0
2024-02-16 14:20:00,253.67,253.7,253.51,253.6,7902.0,246.647,246.6762,246.4915,246.579,7902.0
2024-02-16 14:25:00,253.6,253.77,253.47,253.76,3943.0,246.579,246.7443,246.4526,246.7345,3943.0
2024-02-16 14:30:00,253.78,253.8,253.61,253.75,7369.0,246.754,246.7734,246.5887,246.7248,7369.0
2024-02-16 14:35:00,253.73,253.73,253.5,253.64,4228.0,246.7054,246.7054,246.4817,246.6179,4228.0
2024-02-16 14:40:00,253.6,253.61,253.49,253.53,2125.0,246.579,246.5887,246.472,246.5109,2125.0
2024-02-16 14:45:00,253.49,253.49,252.56,252.63,4399.0,246.472,246.472,245.5678,245.6358,4399.0
2024-02-16 14:50:00,252.48,252.68,252.29,252.52,4208.0,245.49,245.6844,245.3052,245.5289,4208.0
2024-02-16 14:55:00,252.51,252.65,252.41,252.5,4366.0,245.5191,245.6553,245.4219,245.5094,4366.0
2024-02-16 15:00:00,252.49,252.76,252.45,252.67,2812.0,245.4997,245.7622,245.4608,245.6747,2812.0
2024-02-16 15:05:00,252.68,252.81,252.63,252.64,10105.0,245.6844,245.8108,245.6358,245.6455,10105.0
2024-02-16 15:10:00,252.65,252.65,252.29,252.38,13944.0,245.6553,245.6553,245.3052,245.3927,13944.0
2024-02-16 15:15:00,252.38,252.67,252.31,252.66,4642.0,245.3927,245.6747,245.3247,245.665,4642.0
2024-02-16 15:20:00,252.62,252.67,252.39,252.57,5433.0,245.6261,245.6747,245.4025,245.5775,5433.0
2024-02-16 15:25:00,252.57,252.61,252.49,252.55,3966.0,245.5775,245.6164,245.4997,245.558,3966.0
2024-02-16 15:30:00,252.62,252.98,252.59,252.7,11482.0,245.6261,245.9761,245.5969,245.7039,11482.0
2024-02-16 15:35:00,252.75,252.75,252.43,252.47,8314.0,245.7525,245.7525,245.4414,245.4802,8314.0
2024-02-16 15:40:00,252.47,252.5,252.16,252.24,13604.0,245.4802,245.5094,245.1788,245.2566,13604.0
2024-02-16 15:45:00,252.22,252.28,251.94,251.94,13199.0,245.2372,245.2955,244.9649,244.9649,13199.0
2024-02-16 15:50:00,252.02,252.35,251.78,252.2,26299.0,245.0427,245.3636,244.8094,245.2177,26299.0
2024-02-16 15:55:00,252.2,252.3,252.04,252.07,62811.0,245.2177,245.315,245.0622,245.0913,62811.0
2024-02-20 09:30:00,257.5,257.75,253.12,256.23,90584.0,250.371,250.6141,246.1123,249.1362,90584.0
2024-02-20 09:35:00,256.38,256.95,254.1,254.42,29547.0,249.282,249.8362,247.0651,247.3763,29547.0
2024-02-20 09:40:00,254.19,254.74,252.47,253.13,37770.0,247.1526,247.6874,245.4802,246.122,37770.0
2024-02-20 09:45:00,253.12,253.26,252.12,252.85,20435.0,246.1123,246.2484,245.1399,245.8497,20435.0
2024-02-20 09:50:00,252.48,253.54,252.23,253.49,17402.0,245.49,246.5206,245.2469,246.472,17402.0
2024-02-20 09:55:00,253.63,253.63,251.57,251.74,8491.0,246.6081,246.6081,244.6052,244.7705,8491.0
2024-02-20 10:00:00,251.74,252.77,251.34,252.0,39213.0,244.7705,245.7719,244.3815,245.0233,39213.0
2024-02-20 10:05:00,251.91,252.88,251.91,252.79,8219.0,244.9358,245.8789,244.9358,245.7914,8219.0
2024-02-20 10:10:00,253.17,253.69,252.89,253.48,6415.0,246.1609,246.6665,245.8886,246.4623,6415.0
2024-02-20 10:15:00,253.43,253.5,253.13,253.29,7177.0,246.4137,246.4817,246.122,246.2775,7177.0
2024-02-20 10:20:00,253.13,254.85,253.13,254.54,13990.0,246.122,247.7944,246.122,247.4929,13990.0
2024-02-20 10:25:00,254.43,255.19,254.11,255.11,15856.0,247.386,248.1249,247.0748,248.0472,15856.0
2024-02-20 10:30:00,255.2,255.4,254.57,254.95,7102.0,248.1347,248.3291,247.5221,247.8916,7102.0
2024-02-20 10:35:00,254.99,255.14,254.61,254.9,8210.0,247.9305,248.0763,247.561,247.843,8210.0
2024-02-20 10:40:00,255.05,255.35,254.88,255.0,3934.0,247.9888,248.2805,247.8235,247.9402,3934.0
2024-02-20 10:45:00,255.0,255.41,254.49,254.49,8419.0,247.9402,248.3389,247.4443,247.4443,8419.0
2024-02-20 10:50:00,254.46,255.22,254.11,254.99,8720.0,247.4152,248.1541,247.0748,247.9305,8720.0
2024-02-20 10:55:00,254.94,255.11,254.76,254.98,7235.0,247.8819,248.0472,247.7068,247.9208,7235.0
2024-02-20 11:00:00,255.09,255.13,254.51,254.8,6469.0,248.0277,248.0666,247.4638,247.7457,6469.0
2024-02-20 11:05:00,254.74,254.85,254.68,254.75,3542.0,247.6874,247.7944,247.6291,247.6971,3542.0
2024-02-20 11:10:00,254.75,254.92,254.59,254.83,5192.0,247.6971,247.8624,247.5416,247.7749,5192.0
2024-02-20 11:15:00,254.74,254.92,254.71,254.84,1709.0,247.6874,247.8624,247.6582,247.7846,1709.0
2024-02-20 11:20:00,254.84,254.84,254.23,254.56,4094.0,247.7846,247.7846,247.1915,247.5124,4094.0
2024-02-20 11:25:00,254.56,254.94,254.5,254.84,10055.0,247.5124,247.8819,247.454,247.7846,10055.0
2024-02-20 11:30:00,254.94,255.02,254.25,254.28,11872.0,247.8819,247.9597,247.211,247.2401,11872.0
2024-02-20 11:35:00,254.43,254.94,254.39,254.78,5135.0,247.386,247.8819,247.3471,247.7263,5135.0
2024-02-20 11:40:00,254.8,254.93,254.42,254.42,3005.0,247.7457,247.8721,247.3763,247.3763,3005.0
2024-02-20 11:45:00,254.39,255.01,254.39,255.01,3704.0,247.3471,247.9499,247.3471,247.9499,3704.0
2024-02-20 11:50:00,255.11,255.24,255.08,255.22,2638.0,248.0472,248.1736,248.018,248.1541,2638.0
2024-02-20 11:55:00,255.22,255.36,255.0,255.04,9626.0,248.1541,248.2902,247.9402,247.9791,9626.0
2024-02-20 12:00:00,254.9,254.9,254.72,254.77,3188.0,247.843,247.843,247.668,247.7166,3188.0
2024-02-20 12:05:00,254.68,254.95,254.46,254.76,10015.0,247.6291,247.8916,247.4152,247.7068,10015.0
2024-02-20 12:10:00,254.63,254.67,254.37,254.37,1337.0,247.5804,247.6193,247.3276,247.3276,1337.0
2024-02-20 12:15:00,254.47,254.9,254.46,254.88,3247.0,247.4249,247.843,247.4152,247.8235,3247.0
2024-02-20 12:20:00,254.98,255.33,254.93,254.97,4137.0,247.9208,248.2611,247.8721,247.911,4137.0
2024-02-20 12:25:00,254.95,255.01,254.75,254.75,5548.0,247.8916,247.9499,247.6971,247.6971,5548.0
2024-02-20 12:30:00,254.69,254.92,254.64,254.89,3937.0,247.6388,247.8624,247.5902,247.8333,3937.0
2024-02-20 12:35:00,254.77,254.82,254.53,254.54,3556.0,247.7166,247.7652,247.4832,247.4929,3556.0
2024-02-20 12:40:00,254.66,255.0,254.66,254.97,3718.0,247.6096,247.9402,247.6096,247.911,3718.0
2024-02-20 12:45:00,255.0,255.07,254.74,254.89,2871.0,247.9402,248.0083,247.6874,247.8333,2871.0
2024-02-20 12:50:00,254.84,255.13,254.82,255.09,6190.0,247.7846,248.0666,247.7652,248.0277,6190.0
2024-02-20 12:55:00,255.25,255.4,255.05,255.33,7948.0,248.1833,248.3291,247.9888,248.2611,7948.0
2024-02-20 13:00:00,255.11,255.21,254.85,254.9,22537.0,248.0472,248.1444,247.7944,247.843,22537.0
2024-02-20 13:05:00,254.84,254.91,254.47,254.58,14273.0,247.7846,247.8527,247.4249,247.5318,14273.0
2024-02-20 13:10:00,254.58,254.59,254.39,254.49,5609.0,247.5318,247.5416,247.3471,247.4443,5609.0
2024-02-20 13:15:00,254.45,254.77,254.35,254.77,3823.0,247.4054,247.7166,247.3082,247.7166,3823.0
2024-02-20 13:20:00,254.82,254.84,254.74,254.84,9200.0,247.7652,247.7846,247.6874,247.7846,9200.0
2024-02-20 13:25:00,254.85,254.85,253.99,254.12,6085.0,247.7944,247.7944,246.9582,247.0846,6085.0
2024-02-20 13:30:00,254.03,254.3,253.86,254.3,34587.0,246.9971,247.2596,246.8318,247.2596,34587.0
2024-02-20 13:35:00,254.28,254.69,254.27,254.68,2591.0,247.2401,247.6388,247.2304,247.6291,2591.0
2024-02-20 13:40:00,254.8,254.88,254.51,254.82,7664.0,247.7457,247.8235,247.4638,247.7652,7664.0
2024-02-20 13:45:00,254.86,254.99,254.77,254.86,6260.0,247.8041,247.9305,247.7166,247.8041,6260.0
2024-02-20 13:50:00,254.94,255.11,254.91,254.91,1641.0,247.8819,248.0472,247.8527,247.8527,1641.0
2024-02-20 13:55:00,255.04,255.04,254.82,254.94,2638.0,247.9791,247.9791,247.7652,247.8819,2638.0
2024-02-20 14:00:00,254.92,254.94,254.7,254.72,2301.0,247.8624,247.8819,247.6485,247.668,2301.0
2024-02-20 14:05:00,254.72,254.88,254.68,254.68,3721.0,247.668,247.8235,247.6291,247.6291,3721.0
2024-02-20 14:10:00,254.64,254.68,254.57,254.58,2044.0,247.5902,247.6291,247.5221,247.5318,2044.0
2024-02-20 14:15:00,254.57,254.76,254.48,254.76,6144.0,247.5221,247.7068,247.4346,247.7068,6144.0
2024-02-20 14:20:00,254.68,254.68,254.47,254.63,2905.0,247.6291,247.6291,247.4249,247.5804,2905.0
2024-02-20 14:25:00,254.61,254.69,254.53,254.64,2733.0,247.561,247.6388,247.4832,247.5902,2733.0
2024-02-20 14:30:00,254.56,254.71,254.51,254.71,2583.0,247.5124,247.6582,247.4638,247.6582,2583.0
2024-02-20 14:35:00,254.63,254.69,254.5,254.5,1587.0,247.5804,247.6388,247.454,247.454,1587.0
2024-02-20 14:40:00,254.43,254.5,254.36,254.48,3437.0,247.386,247.454,247.3179,247.4346,3437.0
2024-02-20 14:45:00,254.57,254.78,254.48,254.76,3159.0,247.5221,247.7263,247.4346,247.7068,3159.0
2024-02-20 14:50:00,254.76,254.9,254.64,254.84,9343.0,247.7068,247.843,247.5902,247.7846,9343.0
2024-02-20 14:55:00,254.9,254.92,254.69,254.71,3417.0,247.843,247.8624,247.6388,247.6582,3417.0
2024-02-20 15:00:00,254.77,254.77,254.44,254.56,5575.0,247.7166,247.7166,247.3957,247.5124,5575.0
2024-02-20 15:05:00,254.52,254.61,254.36,254.36,3220.0,247.4735,247.561,247.3179,247.3179,3220.0
2024-02-20 15:10:00,254.4,254.48,254.32,254.38,3848.0,247.3568,247.4346,247.279,247.3374,3848.0
2024-02-20 15:15:00,254.28,254.36,254.18,254.26,4901.0,247.2401,247.3179,247.1429,247.2207,4901.0
2024-02-20 15:20:00,254.27,254.34,254.22,254.34,3665.0,247.2304,247.2985,247.1818,247.2985,3665.0
2024-02-20 15:25:00,254.39,254.71,254.39,254.59,3833.0,247.3471,247.6582,247.3471,247.5416,3833.0
2024-02-20 15:30:00,254.64,254.71,254.0,254.1,6531.0,247.5902,247.6582,246.9679,247.0651,6531.0
2024-02-20 15:35:00,254.1,254.11,253.82,253.82,8122.0,247.0651,247.0748,246.7929,246.7929,8122.0
2024-02-20 15:40:00,253.82,254.03,253.7,253.78,5965.0,246.7929,246.9971,246.6762,246.754,5965.0
2024-02-20 15:45:00,253.84,253.85,253.41,253.51,11169.0,246.8123,246.822,246.3942,246.4915,11169.0
2024-02-20 15:50:00,253.46,253.71,253.38,253.56,15751.0,246.4428,246.6859,246.3651,246.5401,15751.0
2024-02-20 15:55:00,253.6,253.99,253.6,253.81,72194.0,246.579,246.9582,246.579,246.7832,72194.0
2024-02-21 09:30:00,261.36,261.37,257.35,257.68,65863.0,254.1241,254.1338,250.2251,250.546,65863.0
2024-02-21 09:35:00,257.27,258.78,256.61,257.4,21157.0,250.1474,251.6156,249.5056,250.2738,21157.0
2024-02-21 09:40:00,257.45,257.78,256.8,257.76,18671.0,250.3224,250.6432,249.6904,250.6238,18671.0
2024-02-21 09:45:00,257.96,258.29,257.63,258.29,11243.0,250.8183,251.1391,250.4974,251.1391,11243.0
2024-02-21 09:50:00,258.32,259.37,258.01,259.37,15275.0,251.1683,252.1892,250.8669,252.1892,15275.0
2024-02-21 09:55:00,259.38,259.38,258.68,258.9,17149.0,252.1989,252.1989,251.5183,251.7322,17149.0
2024-02-21 10:00:00,258.71,259.36,258.62,259.1,13842.0,251.5475,252.1795,251.46,251.9267,13842.0
2024-02-21 10:05:00,259.1,259.1,258.35,258.76,4699.0,251.9267,251.9267,251.1975,251.5961,4699.0
2024-02-21 10:10:00,258.69,259.61,258.68,259.25,15948.0,251.528,252.4226,251.5183,252.0725,15948.0
2024-02-21 10:15:00,259.17,259.66,259.15,259.47,14328.0,251.9948,252.4712,251.9753,252.2865,14328.0
2024-02-21 10:20:00,259.7,259.84,259.43,259.82,9459.0,252.5101,252.6462,252.2476,252.6268,9459.0
2024-02-21 10:25:00,259.68,259.8,258.99,259.09,14956.0,252.4906,252.6073,251.8197,251.917,14956.0
2024-02-21 10:30:00,258.98,259.37,258.63,258.84,8496.0,251.81,252.1892,251.4697,251.6739,8496.0
2024-02-21 10:35:00,258.66,258.89,258.3,258.79,7887.0,251.4989,251.7225,251.1488,251.6253,7887.0
2024-02-21 10:40:00,259.01,259.11,258.95,259.11,1500.0,251.8392,251.9364,251.7808,251.9364,1500.0
2024-02-21 10:45:00,258.97,259.05,258.76,258.79,8882.0,251.8003,251.8781,251.5961,251.6253,8882.0
2024-02-21 10:50:00,258.91,259.53,258.72,259.2,10175.0,251.742,252.3448,251.5572,252.0239,10175.0
2024-02-21 10:55:00,259.28,259.9,259.27,259.84,5594.0,252.1017,252.7045,252.092,252.6462,5594.0
2024-02-21 11:00:00,259.84,260.0,259.72,259.79,4717.0,252.6462,252.8018,252.5295,252.5976,4717.0
2024-02-21 11:05:00,259.75,259.8,259.39,259.69,5844.0,252.5587,252.6073,252.2087,252.5004,5844.0
2024-02-21 11:10:00,259.69,259.7,259.53,259.54,5229.0,252.5004,252.5101,252.3448,252.3545,5229.0
2024-02-21 11:15:00,259.46,259.54,259.34,259.34,4371.0,252.2767,252.3545,252.1601,252.1601,4371.0
2024-02-21 11:20:00,259.35,259.45,259.28,259.44,2937.0,252.1698,252.267,252.1017,252.2573,2937.0
2024-02-21 11:25:00,259.45,259.46,258.91,258.97,16569.0,252.267,252.2767,251.742,251.8003,16569.0
2024-02-21 11:30:00,258.91,258.91,258.55,258.62,14113.0,251.742,251.742,251.3919,251.46,14113.0
2024-02-21 11:35:00,258.64,258.64,258.14,258.14,10781.0,251.4794,251.4794,250.9933,250.9933,10781.0
2024-02-21 11:40:00,258.14,258.79,258.08,258.79,15493.0,250.9933,251.6253,250.9349,251.6253,15493.0
2024-02-21 11:45:00,258.67,258.92,258.58,258.79,7539.0,251.5086,251.7517,251.4211,251.6253,7539.0
2024-02-21 11:50:00,258.88,259.2,258.88,259.2,1757.0,251.7128,252.0239,251.7128,252.0239,1757.0
2024-02-21 11:55:00,258.96,259.19,258.96,259.11,5527.0,251.7906,252.0142,251.7906,251.9364,5527.0
2024-02-21 12:00:00,259.17,259.3,259.08,259.19,2098.0,251.9948,252.1212,251.9072,252.0142,2098.0
2024-02-21 12:05:00,259.33,259.56,259.27,259.4,6991.0,252.1503,252.374,252.092,252.2184,6991.0
2024-02-21 12:10:00,259.4,259.4,259.28,259.4,2719.0,252.2184,252.2184,252.1017,252.2184,2719.0
2024-02-21 12:15:00,259.42,259.51,259.38,259.51,2239.0,252.2378,252.3253,252.1989,252.3253,2239.0
2024-02-21 12:20:00,259.57,259.64,259.43,259.62,2763.0,252.3837,252.4517,252.2476,252.4323,2763.0
2024-02-21 12:25:00,259.57,259.57,259.29,259.33,2779.0,252.3837,252.3837,252.1114,252.1503,2779.0
2024-02-21 12:30:00,259.29,259.29,259.06,259.16,1674.0,252.1114,252.1114,251.8878,251.985,1674.0
2024-02-21 12:35:00,259.17,259.17,258.99,259.0,2742.0,251.9948,251.9948,251.8197,251.8295,2742.0
2024-02-21 12:40:00,259.0,259.21,258.91,259.01,15366.0,251.8295,252.0336,251.742,251.8392,15366.0
2024-02-21 12:45:00,259.04,259.15,259.0,259.15,3463.0,251.8684,251.9753,251.8295,251.9753,3463.0
2024-02-21 12:50:00,259.02,259.21,259.02,259.18,2734.0,251.8489,252.0336,251.8489,252.0045,2734.0
2024-02-21 12:55:00,259.19,259.19,259.13,259.19,1200.0,252.0142,252.0142,251.9559,252.0142,1200.0
2024-02-21 13:00:00,259.19,259.23,258.39,258.39,24519.0,252.0142,252.0531,251.2364,251.2364,24519.0
2024-02-21 13:05:00,258.55,258.55,257.9,257.94,6050.0,251.3919,251.3919,250.7599,250.7988,6050.0
2024-02-21 13:10:00,257.82,258.36,257.82,258.1,5579.0,250.6821,251.2072,250.6821,250.9544,5579.0
2024-02-21 13:15:00,258.12,258.12,257.96,257.96,700.0,250.9738,250.9738,250.8183,250.8183,700.0
2024-02-21 13:20:00,258.02,258.1,257.88,258.1,1321.0,250.8766,250.9544,250.7405,250.9544,1321.0
2024-02-21 13:25:00,258.04,258.2,258.03,258.19,3984.0,250.896,251.0516,250.8863,251.0419,3984.0
2024-02-21 13:30:00,258.16,258.5,258.11,258.13,6989.0,251.0127,251.3433,250.9641,250.9835,6989.0
2024-02-21 13:35:00,258.13,258.21,258.05,258.21,3300.0,250.9835,251.0613,250.9058,251.0613,3300.0
2024-02-21 13:40:00,258.15,258.28,258.14,258.18,2496.0,251.003,251.1294,250.9933,251.0322,2496.0
2024-02-21 13:45:00,258.24,258.24,258.1,258.16,4754.0,251.0905,251.0905,250.9544,251.0127,4754.0
2024-02-21 13:50:00,258.16,258.18,257.63,257.63,47714.0,251.0127,251.0322,250.4974,250.4974,47714.0
2024-02-21 13:55:00,257.74,257.91,257.53,257.91,2798.0,250.6043,250.7696,250.4002,250.7696,2798.0
2024-02-21 14:00:00,257.88,258.22,257.77,258.1,3677.0,250.7405,251.0711,250.6335,250.9544,3677.0
2024-02-21 14:05:00,258.18,258.18,257.89,258.0,2452.0,251.0322,251.0322,250.7502,250.8571,2452.0
2024-02-21 14:10:00,258.01,258.01,257.74,257.74,4954.0,250.8669,250.8669,250.6043,250.6043,4954.0
2024-02-21 14:15:00,257.63,257.7,257.46,257.46,1627.0,250.4974,250.5655,250.3321,250.3321,1627.0
2024-02-21 14:20:00,257.43,257.52,257.27,257.36,2385.0,250.3029,250.3904,250.1474,250.2349,2385.0
2024-02-21 14:25:00,257.26,257.64,257.21,257.46,5067.0,250.1376,250.5071,250.089,250.3321,5067.0
2024-02-21 14:30:00,257.53,257.63,257.35,257.51,2672.0,250.4002,250.4974,250.2251,250.3807,2672.0
2024-02-21 14:35:00,257.56,257.58,257.23,257.3,16008.0,250.4293,250.4488,250.1085,250.1765,16008.0
2024-02-21 14:40:00,257.22,257.43,257.22,257.36,2481.0,250.0987,250.3029,250.0987,250.2349,2481.0
2024-02-21 14:45:00,257.26,257.31,257.08,257.29,3517.0,250.1376,250.1863,249.9626,250.1668,3517.0
2024-02-21 14:50:00,257.19,257.25,256.95,257.08,19360.0,250.0696,250.1279,249.8362,249.9626,19360.0
2024-02-21 14:55:00,256.99,257.12,256.88,257.01,5015.0,249.8751,250.0015,249.7682,249.8946,5015.0
2024-02-21 15:00:00,257.01,257.03,256.64,256.65,4302.0,249.8946,249.914,249.5348,249.5445,4302.0
2024-02-21 15:05:00,256.57,256.57,256.4,256.52,2605.0,249.4667,249.4667,249.3014,249.4181,2605.0
2024-02-21 15:10:00,256.53,256.58,256.26,256.29,5741.0,249.4278,249.4765,249.1653,249.1945,5741.0
2024-02-21 15:15:00,256.15,256.27,255.96,256.13,3462.0,249.0584,249.175,248.8736,249.0389,3462.0
2024-02-21 15:20:00,256.11,256.11,255.75,255.84,2303.0,249.0195,249.0195,248.6694,248.7569,2303.0
2024-02-21 15:25:00,255.85,256.39,255.85,256.36,12318.0,248.7667,249.2917,248.7667,249.2626,12318.0
2024-02-21 15:30:00,256.36,256.8,256.31,256.79,4902.0,249.2626,249.6904,249.2139,249.6806,4902.0
2024-02-21 15:35:00,256.8,257.04,256.8,256.91,7279.0,249.6904,249.9237,249.6904,249.7973,7279.0
2024-02-21 15:40:00,256.95,256.95,256.8,256.85,7046.0,249.8362,249.8362,249.6904,249.739,7046.0
2024-02-21 15:45:00,256.85,257.02,256.72,256.86,12634.0,249.739,249.9043,249.6126,249.7487,12634.0
2024-02-21 15:50:00,256.81,257.39,256.81,257.35,28416.0,249.7001,250.264,249.7001,250.2251,28416.0
2024-02-21 15:55:00,257.41,258.02,257.41,257.62,68833.0,250.2835,250.8766,250.2835,250.4877,68833.0
2024-02-22 09:30:00,257.55,258.15,255.97,256.34,28164.0,250.4196,251.003,248.8834,249.2431,28164.0
2024-02-22 09:35:00,256.7,258.09,256.52,257.48,6824.0,249.5931,250.9447,249.4181,250.3515,6824.0
2024-02-22 09:40:00,257.25,257.64,256.92,256.92,11619.0,250.1279,250.5071,249.807,249.807,11619.0
2024-02-22 09:45:00,257.06,257.82,257.03,257.4,10240.0,249.9432,250.6821,249.914,250.2738,10240.0
2024-02-22 09:50:00,257.06,257.06,255.97,256.67,10664.0,249.9432,249.9432,248.8834,249.564,10664.0
2024-02-22 09:55:00,256.61,257.67,256.61,257.67,2901.0,249.5056,250.5363,249.5056,250.5363,2901.0
2024-02-22 10:00:00,257.68,257.7,257.16,257.42,7955.0,250.546,250.5655,250.0404,250.2932,7955.0
2024-02-22 10:05:00,257.3,257.34,256.37,257.06,26532.0,250.1765,250.2154,249.2723,249.9432,26532.0
2024-02-22 10:10:00,257.09,257.1,256.3,256.42,3883.0,249.9723,249.9821,249.2042,249.3209,3883.0
2024-02-22 10:15:00,256.61,256.89,256.25,256.25,2483.0,249.5056,249.7779,249.1556,249.1556,2483.0
2024-02-22 10:20:00,256.28,256.79,256.16,256.73,9238.0,249.1848,249.6806,249.0681,249.6223,9238.0
2024-02-22 10:25:00,256.82,256.86,256.46,256.66,3099.0,249.7098,249.7487,249.3598,249.5542,3099.0
2024-02-22 10:30:00,256.77,257.31,256.75,257.31,2780.0,249.6612,250.1863,249.6418,250.1863,2780.0
2024-02-22 10:35:00,257.5,257.67,257.35,257.44,2116.0,250.371,250.5363,250.2251,250.3127,2116.0
2024-02-22 10:40:00,257.55,257.87,257.52,257.76,4049.0,250.4196,250.7307,250.3904,250.6238,4049.0
2024-02-22 10:45:00,257.83,257.89,257.42,257.66,2802.0,250.6919,250.7502,250.2932,250.5266,2802.0
2024-02-22 10:50:00,257.62,258.02,257.62,257.72,2083.0,250.4877,250.8766,250.4877,250.5849,2083.0
2024-02-22 10:55:00,257.78,257.88,257.55,257.55,4718.0,250.6432,250.7405,250.4196,250.4196,4718.0
2024-02-22 11:00:00,257.51,257.57,257.35,257.48,2413.0,250.3807,250.4391,250.2251,250.3515,2413.0
2024-02-22 11:05:00,257.44,257.52,257.16,257.44,5931.0,250.3127,250.3904,250.0404,250.3127,5931.0
2024-02-22 11:10:00,257.44,257.91,257.44,257.67,3125.0,250.3127,250.7696,250.3127,250.5363,3125.0
2024-02-22 11:15:00,257.81,257.97,257.68,257.77,2160.0,250.6724,250.828,250.546,250.6335,2160.0
2024-02-22 11:20:00,257.83,257.83,257.36,257.4,5810.0,250.6919,250.6919,250.2349,250.2738,5810.0
2024-02-22 11:25:00,257.38,257.57,257.31,257.56,4396.0,250.2543,250.4391,250.1863,250.4293,4396.0
2024-02-22 11:30:00,257.56,257.62,257.22,257.45,5657.0,250.4293,250.4877,250.0987,250.3224,5657.0
2024-02-22 11:35:00,257.34,257.6,257.29,257.36,20203.0,250.2154,250.4682,250.1668,250.2349,20203.0
2024-02-22 11:40:00,257.36,257.77,257.29,257.6,12871.0,250.2349,250.6335,250.1668,250.4682,12871.0
2024-02-22 11:45:00,257.49,257.54,256.98,257.0,8086.0,250.3613,250.4099,249.8654,249.8848,8086.0
2024-02-22 11:50:00,257.09,257.23,257.08,257.2,2367.0,249.9723,250.1085,249.9626,250.0793,2367.0
2024-02-22 11:55:00,257.24,257.3,256.79,256.92,3886.0,250.1182,250.1765,249.6806,249.807,3886.0
2024-02-22 12:00:00,256.67,256.95,256.66,256.87,3858.0,249.564,249.8362,249.5542,249.7584,3858.0
2024-02-22 12:05:00,256.81,256.99,256.8,256.97,4242.0,249.7001,249.8751,249.6904,249.8557,4242.0
2024-02-22 12:10:00,256.83,257.08,256.67,256.69,7253.0,249.7195,249.9626,249.564,249.5834,7253.0
2024-02-22 12:15:00,256.69,257.02,256.69,256.77,12622.0,249.5834,249.9043,249.5834,249.6612,12622.0
2024-02-22 12:20:00,256.81,256.97,256.65,256.83,11844.0,249.7001,249.8557,249.5445,249.7195,11844.0
2024-02-22 12:25:00,256.83,257.24,256.66,257.2,5797.0,249.7195,250.1182,249.5542,250.0793,5797.0
2024-02-22 12:30:00,257.2,257.74,257.2,257.31,6379.0,250.0793,250.6043,250.0793,250.1863,6379.0
2024-02-22 12:35:00,257.38,257.39,257.15,257.22,1731.0,250.2543,250.264,250.0307,250.0987,1731.0
2024-02-22 12:40:00,257.11,257.29,257.04,257.17,1587.0,249.9918,250.1668,249.9237,250.0501,1587.0
2024-02-22 12:45:00,257.07,257.35,257.03,257.35,2747.0,249.9529,250.2251,249.914,250.2251,2747.0
2024-02-22 12:50:00,257.33,257.76,257.33,257.76,2703.0,250.2057,250.6238,250.2057,250.6238,2703.0
2024-02-22 12:55:00,257.69,257.97,257.63,257.63,4987.0,250.5557,250.828,250.4974,250.4974,4987.0
2024-02-22 13:00:00,257.74,257.74,257.45,257.5,4879.0,250.6043,250.6043,250.3224,250.371,4879.0
2024-02-22 13:05:00,257.41,257.44,257.12,257.16,1709.0,250.2835,250.3127,250.0015,250.0404,1709.0
2024-02-22 13:10:00,257.19,257.23,257.02,257.17,5526.0,250.0696,250.1085,249.9043,250.0501,5526.0
2024-02-22 13:15:00,257.23,257.64,257.22,257.64,1908.0,250.1085,250.5071,250.0987,250.5071,1908.0
2024-02-22 13:20:00,257.77,257.87,257.72,257.85,734.0,250.6335,250.7307,250.5849,250.7113,734.0
2024-02-22 13:25:00,257.76,257.77,257.39,257.56,14472.0,250.6238,250.6335,250.264,250.4293,14472.0
2024-02-22 13:30:00,257.56,257.66,257.43,257.57,5737.0,250.4293,250.5266,250.3029,250.4391,5737.0
2024-02-22 13:35:00,257.56,257.81,257.48,257.71,8260.0,250.4293,250.6724,250.3515,250.5752,8260.0
2024-02-22 13:40:00,257.76,257.81,257.56,257.58,7617.0,250.6238,250.6724,250.4293,250.4488,7617.0
2024-02-22 13:45:00,257.57,257.69,257.4,257.46,2991.0,250.4391,250.5557,250.2738,250.3321,2991.0
2024-02-22 13:50:00,257.35,257.36,257.09,257.1,1206.0,250.2251,250.2349,249.9723,249.9821,1206.0
2024-02-22 13:55:00,257.11,257.29,257.0,257.22,20730.0,249.9918,250.1668,249.8848,250.0987,20730.0
2024-02-22 14:00:00,257.31,257.47,257.16,257.31,6124.0,250.1863,250.3418,250.0404,250.1863,6124.0
2024-02-22 14:05:00,257.31,257.55,257.31,257.43,6990.0,250.1863,250.4196,250.1863,250.3029,6990.0
2024-02-22 14:10:00,257.5,257.82,257.44,257.81,9144.0,250.371,250.6821,250.3127,250.6724,9144.0
2024-02-22 14:15:00,257.82,257.83,257.42,257.43,7567.0,250.6821,250.6919,250.2932,250.3029,7567.0
2024-02-22 14:20:00,257.49,257.68,257.41,257.55,7002.0,250.3613,250.546,250.2835,250.4196,7002.0
2024-02-22 14:25:00,257.58,257.7,257.53,257.53,3138.0,250.4488,250.5655,250.4002,250.4002,3138.0
2024-02-22 14:30:00,257.62,257.62,257.0,257.1,3910.0,250.4877,250.4877,249.8848,249.9821,3910.0
2024-02-22 14:35:00,257.02,257.12,256.78,256.94,5817.0,249.9043,250.0015,249.6709,249.8265,5817.0
2024-02-22 14:40:00,256.9,257.0,256.78,256.82,2222.0,249.7876,249.8848,249.6709,249.7098,2222.0
2024-02-22 14:45:00,256.77,256.83,256.34,256.35,6032.0,249.6612,249.7195,249.2431,249.2528,6032.0
2024-02-22 14:50:00,256.25,256.62,256.2,256.54,4668.0,249.1556,249.5154,249.107,249.4376,4668.0
2024-02-22 14:55:00,256.56,256.57,256.15,256.29,15079.0,249.457,249.4667,249.0584,249.1945,15079.0
2024-02-22 15:00:00,256.3,256.3,255.91,256.09,6143.0,249.2042,249.2042,248.825,249.0,6143.0
2024-02-22 15:05:00,256.08,256.48,256.01,256.44,10009.0,248.9903,249.3792,248.9222,249.3403,10009.0
2024-02-22 15:10:00,256.45,256.69,256.45,256.61,8865.0,249.3501,249.5834,249.3501,249.5056,8865.0
2024-02-22 15:15:00,256.62,256.66,256.51,256.66,4577.0,249.5154,249.5542,249.4084,249.5542,4577.0
2024-02-22 15:20:00,256.65,256.97,256.64,256.88,11430.0,249.5445,249.8557,249.5348,249.7682,11430.0
2024-02-22 15:25:00,256.97,257.6,256.88,257.5,5795.0,249.8557,250.4682,249.7682,250.371,5795.0
2024-02-22 15:30:00,257.5,257.51,256.88,256.9,20820.0,250.371,250.3807,249.7682,249.7876,20820.0
2024-02-22 15:35:00,256.84,257.11,256.67,257.05,7306.0,249.7293,249.9918,249.564,249.9335,7306.0
2024-02-22 15:40:00,257.07,257.24,256.96,257.01,12938.0,249.9529,250.1182,249.8459,249.8946,12938.0
2024-02-22 15:45:00,256.96,256.99,256.61,256.78,17535.0,249.8459,249.8751,249.5056,249.6709,17535.0
2024-02-22 15:50:00,256.81,256.93,256.67,256.77,32197.0,249.7001,249.8168,249.564,249.6612,32197.0
2024-02-22 15:55:00,256.81,256.99,255.86,256.15,128143.0,249.7001,249.8751,248.7764,249.0584,128143.0
2024-02-23 09:30:00,256.81,257.13,256.14,256.18,8125.0,249.7001,250.0112,249.0486,249.0875,8125.0
2024-02-23 09:35:00,256.43,256.53,256.09,256.32,3844.0,249.3306,249.4278,249.0,249.2237,3844.0
2024-02-23 09:40:00,256.05,257.17,256.0,257.17,8111.0,248.9611,250.0501,248.9125,250.0501,8111.0
2024-02-23 09:45:00,257.03,257.43,256.82,257.13,4367.0,249.914,250.3029,249.7098,250.0112,4367.0
2024-02-23 09:50:00,257.19,257.19,256.34,256.54,4334.0,250.0696,250.0696,249.2431,249.4376,4334.0
2024-02-23 09:55:00,256.51,257.14,256.51,257.14,12641.0,249.4084,250.021,249.4084,250.021,12641.0
2024-02-23 10:00:00,257.04,257.04,256.26,256.56,7036.0,249.9237,249.9237,249.1653,249.457,7036.0
2024-02-23 10:05:00,256.38,256.95,256.38,256.95,11549.0,249.282,249.8362,249.282,249.8362,11549.0
2024-02-23 10:10:00,256.88,257.26,256.88,257.08,2448.0,249.7682,250.1376,249.7682,249.9626,2448.0
2024-02-23 10:15:00,257.1,257.12,256.84,257.05,3234.0,249.9821,250.0015,249.7293,249.9335,3234.0
2024-02-23 10:20:00,257.05,257.33,256.9,257.2,4108.0,249.9335,250.2057,249.7876,250.0793,4108.0
2024-02-23 10:25:00,257.07,257.32,257.01,257.04,4921.0,249.9529,250.196,249.8946,249.9237,4921.0
2024-02-23 10:30:00,257.11,257.35,257.01,257.35,5369.0,249.9918,250.2251,249.8946,250.2251,5369.0
2024-02-23 10:35:00,257.29,257.55,257.28,257.48,14502.0,250.1668,250.4196,250.1571,250.3515,14502.0
2024-02-23 10:40:00,257.48,258.21,257.43,257.99,12877.0,250.3515,251.0613,250.3029,250.8474,12877.0
2024-02-23 10:45:00,257.97,258.06,257.67,258.01,7478.0,250.828,250.9155,250.5363,250.8669,7478.0
2024-02-23 10:50:00,258.0,258.0,257.31,257.57,9387.0,250.8571,250.8571,250.1863,250.4391,9387.0
2024-02-23 10:55:00,257.57,257.89,257.46,257.78,13048.0,250.4391,250.7502,250.3321,250.6432,13048.0
2024-02-23 11:00:00,258.09,258.11,257.4,257.47,4037.0,250.9447,250.9641,250.2738,250.3418,4037.0
2024-02-23 11:05:00,257.51,258.03,257.51,257.86,4388.0,250.3807,250.8863,250.3807,250.721,4388.0
2024-02-23 11:10:00,257.81,257.9,257.65,257.75,9252.0,250.6724,250.7599,250.5168,250.6141,9252.0
2024-02-23 11:15:00,257.63,258.14,257.57,258.04,7290.0,250.4974,250.9933,250.4391,250.896,7290.0
2024-02-23 11:20:00,258.04,258.04,257.79,257.8,3159.0,250.896,250.896,250.653,250.6627,3159.0
2024-02-23 11:25:00,257.81,258.14,257.71,257.99,4999.0,250.6724,250.9933,250.5752,250.8474,4999.0
2024-02-23 11:30:00,258.02,258.46,257.78,258.33,14175.0,250.8766,251.3044,250.6432,251.178,14175.0
2024-02-23 11:35:00,258.21,258.34,258.11,258.33,10299.0,251.0613,251.1877,250.9641,251.178,10299.0
2024-02-23 11:40:00,258.28,258.64,258.25,258.27,19129.0,251.1294,251.4794,251.1002,251.1197,19129.0
2024-02-23 11:45:00,258.21,258.43,258.18,258.37,4113.0,251.0613,251.2752,251.0322,251.2169,4113.0
2024-02-23 11:50:00,258.37,258.37,258.07,258.16,3922.0,251.2169,251.2169,250.9252,251.0127,3922.0
2024-02-23 11:55:00,258.07,258.23,257.97,258.15,3159.0,250.9252,251.0808,250.828,251.003,3159.0
2024-02-23 12:00:00,257.99,258.01,257.85,257.94,2073.0,250.8474,250.8669,250.7113,250.7988,2073.0
2024-02-23 12:05:00,257.88,258.11,257.88,258.05,2161.0,250.7405,250.9641,250.7405,250.9058,2161.0
2024-02-23 12:10:00,258.12,258.29,258.0,258.19,7039.0,250.9738,251.1391,250.8571,251.0419,7039.0
2024-02-23 12:15:00,258.19,258.19,258.02,258.12,3983.0,251.0419,251.0419,250.8766,250.9738,3983.0
2024-02-23 12:20:00,258.1,258.17,257.79,257.92,6281.0,250.9544,251.0224,250.653,250.7794,6281.0
2024-02-23 12:25:00,257.88,257.94,257.73,257.84,6164.0,250.7405,250.7988,250.5946,250.7016,6164.0
2024-02-23 12:30:00,257.84,258.3,257.73,258.19,3060.0,250.7016,251.1488,250.5946,251.0419,3060.0
2024-02-23 12:35:00,258.29,258.3,258.12,258.19,6861.0,251.1391,251.1488,250.9738,251.0419,6861.0
2024-02-23 12:40:00,258.19,258.26,258.08,258.17,2922.0,251.0419,251.11,250.9349,251.0224,2922.0
2024-02-23 12:45:00,258.17,258.23,258.08,258.23,3057.0,251.0224,251.0808,250.9349,251.0808,3057.0
2024-02-23 12:50:00,258.29,258.56,258.23,258.46,4689.0,251.1391,251.4016,251.0808,251.3044,4689.0
2024-02-23 12:55:00,258.51,258.52,258.32,258.37,5236.0,251.353,251.3628,251.1683,251.2169,5236.0
2024-02-23 13:00:00,258.37,258.37,258.34,258.36,4954.0,251.2169,251.2169,251.1877,251.2072,4954.0
2024-02-23 13:05:00,258.36,258.39,258.13,258.32,7701.0,251.2072,251.2364,250.9835,251.1683,7701.0
2024-02-23 13:10:00,258.32,258.57,258.32,258.5,5140.0,251.1683,251.4114,251.1683,251.3433,5140.0
2024-02-23 13:15:00,258.65,258.78,258.65,258.69,2840.0,251.4892,251.6156,251.4892,251.528,2840.0
2024-02-23 13:20:00,258.69,258.7,258.45,258.55,6241.0,251.528,251.5378,251.2947,251.3919,6241.0
2024-02-23 13:25:00,258.43,258.56,258.43,258.5,2967.0,251.2752,251.4016,251.2752,251.3433,2967.0
2024-02-23 13:30:00,258.49,259.08,258.43,258.87,12794.0,251.3336,251.9072,251.2752,251.7031,12794.0
2024-02-23 13:35:00,258.91,259.01,258.75,258.75,4086.0,251.742,251.8392,251.5864,251.5864,4086.0
2024-02-23 13:40:00,258.8,258.81,258.62,258.65,3166.0,251.635,251.6447,251.46,251.4892,3166.0
2024-02-23 13:45:00,258.59,258.66,258.59,258.61,3112.0,251.4308,251.4989,251.4308,251.4503,3112.0
2024-02-23 13:50:00,258.61,258.61,258.42,258.42,1872.0,251.4503,251.4503,251.2655,251.2655,1872.0
2024-02-23 13:55:00,258.42,258.49,258.33,258.35,5400.0,251.2655,251.3336,251.178,251.1975,5400.0
2024-02-23 14:00:00,258.33,258.38,258.03,258.04,4411.0,251.178,251.2266,250.8863,250.896,4411.0
2024-02-23 14:05:00,258.04,258.04,257.91,258.02,3022.0,250.896,250.896,250.7696,250.8766,3022.0
2024-02-23 14:10:00,257.97,258.29,257.94,258.29,1801.0,250.828,251.1391,250.7988,251.1391,1801.0
2024-02-23 14:15:00,258.29,258.51,258.23,258.45,2527.0,251.1391,251.353,251.0808,251.2947,2527.0
2024-02-23 14:20:00,258.47,258.47,258.31,258.35,3048.0,251.3141,251.3141,251.1586,251.1975,3048.0
2024-02-23 14:25:00,258.31,258.41,258.09,258.16,7453.0,251.1586,251.2558,250.9447,251.0127,7453.0
2024-02-23 14:30:00,258.15,258.26,258.14,258.22,13253.0,251.003,251.11,250.9933,251.0711,13253.0
2024-02-23 14:35:00,258.2,258.3,258.13,258.3,6982.0,251.0516,251.1488,250.9835,251.1488,6982.0
2024-02-23 14:40:00,258.29,258.29,258.15,258.23,3595.0,251.1391,251.1391,251.003,251.0808,3595.0
2024-02-23 14:45:00,258.22,258.28,258.18,258.21,2085.0,251.0711,251.1294,251.0322,251.0613,2085.0
2024-02-23 14:50:00,258.32,258.57,258.22,258.57,10428.0,251.1683,251.4114,251.0711,251.4114,10428.0
2024-02-23 14:55:00,258.5,258.68,258.4,258.65,3425.0,251.3433,251.5183,251.2461,251.4892,3425.0
2024-02-23 15:00:00,258.64,258.92,258.53,258.72,16566.0,251.4794,251.7517,251.3725,251.5572,16566.0
2024-02-23 15:05:00,258.75,258.78,258.51,258.56,3708.0,251.5864,251.6156,251.353,251.4016,3708.0
2024-02-23 15:10:00,258.48,258.61,258.26,258.28,9672.0,251.3239,251.4503,251.11,251.1294,9672.0
2024-02-23 15:15:00,258.31,258.56,258.24,258.56,20023.0,251.1586,251.4016,251.0905,251.4016,20023.0
2024-02-23 15:20:00,258.49,258.52,258.17,258.18,5060.0,251.3336,251.3628,251.0224,251.0322,5060.0
2024-02-23 15:25:00,258.23,258.52,258.17,258.35,15900.0,251.0808,251.3628,251.0224,251.1975,15900.0
2024-02-23 15:30:00,258.4,258.7,258.38,258.69,6248.0,251.2461,251.5378,251.2266,251.528,6248.0
2024-02-23 15:35:00,258.75,258.95,258.63,258.83,7408.0,251.5864,251.7808,251.4697,251.6642,7408.0
2024-02-23 15:40:00,258.83,258.87,258.69,258.73,13497.0,251.6642,251.7031,251.528,251.5669,13497.0
2024-02-23 15:45:00,258.73,258.92,258.69,258.73,14186.0,251.5669,251.7517,251.528,251.5669,14186.0
2024-02-23 15:50:00,258.72,259.16,258.07,258.09,56722.0,251.5572,251.985,250.9252,250.9447,56722.0
2024-02-23 15:55:00,258.22,258.6,258.01,258.03,68785.0,251.0711,251.4405,250.8669,250.8863,68785.0
2024-02-26 09:30:00,256.66,258.84,256.56,258.2,15095.0,249.5542,251.6739,249.457,251.0516,15095.0
2024-02-26 09:35:00,257.95,258.78,257.52,257.76,6274.0,250.8085,251.6156,250.3904,250.6238,6274.0
2024-02-26 09:40:00,258.16,258.27,257.79,258.25,3199.0,251.0127,251.1197,250.653,251.1002,3199.0
2024-02-26 09:45:00,258.23,258.51,257.99,258.06,9403.0,251.0808,251.353,250.8474,250.9155,9403.0
2024-02-26 09:50:00,258.09,258.09,257.31,257.44,15114.0,250.9447,250.9447,250.1863,250.3127,15114.0
2024-02-26 09:55:00,257.05,257.47,256.82,257.15,3372.0,249.9335,250.3418,249.7098,250.0307,3372.0
2024-02-26 10:00:00,257.92,257.92,256.17,256.46,6900.0,250.7794,250.7794,249.0778,249.3598,6900.0
2024-02-26 10:05:00,256.42,256.72,256.05,256.23,11242.0,249.3209,249.6126,248.9611,249.1362,11242.0
2024-02-26 10:10:00,256.19,256.42,255.69,255.78,9209.0,249.0973,249.3209,248.6111,248.6986,9209.0
2024-02-26 10:15:00,255.75,255.94,255.23,255.45,10276.0,248.6694,248.8542,248.1638,248.3777,10276.0
2024-02-26 10:20:00,255.46,255.84,255.24,255.84,9519.0,248.3875,248.7569,248.1736,248.7569,9519.0
2024-02-26 10:25:00,255.82,255.83,255.5,255.54,3073.0,248.7375,248.7472,248.4264,248.4653,3073.0
2024-02-26 10:30:00,255.54,255.8,255.53,255.7,5511.0,248.4653,248.7181,248.4555,248.6208,5511.0
2024-02-26 10:35:00,255.77,256.02,255.65,255.84,17297.0,248.6889,248.932,248.5722,248.7569,17297.0
2024-02-26 10:40:00,255.81,255.93,255.01,255.01,13181.0,248.7278,248.8445,247.9499,247.9499,13181.0
2024-02-26 10:45:00,255.0,255.18,255.0,255.01,12213.0,247.9402,248.1152,247.9402,247.9499,12213.0
2024-02-26 10:50:00,254.99,255.08,254.74,254.75,16964.0,247.9305,248.018,247.6874,247.6971,16964.0
2024-02-26 10:55:00,254.76,255.0,254.29,254.4,13638.0,247.7068,247.9402,247.2499,247.3568,13638.0
2024-02-26 11:00:00,254.4,254.53,254.0,254.01,17894.0,247.3568,247.4832,246.9679,246.9776,17894.0
2024-02-26 11:05:00,254.07,254.29,253.73,253.79,27771.0,247.036,247.2499,246.7054,246.7637,27771.0
2024-02-26 11:10:00,253.7,254.23,253.7,254.16,7339.0,246.6762,247.1915,246.6762,247.1235,7339.0
2024-02-26 11:15:00,254.16,254.16,253.92,254.07,5108.0,247.1235,247.1235,246.8901,247.036,5108.0
2024-02-26 11:20:00,253.93,253.99,253.6,253.9,8735.0,246.8998,246.9582,246.579,246.8707,8735.0
2024-02-26 11:25:00,253.98,254.11,253.79,253.91,4139.0,246.9484,247.0748,246.7637,246.8804,4139.0
2024-02-26 11:30:00,253.95,253.95,253.66,253.75,6151.0,246.9193,246.9193,246.6373,246.7248,6151.0
2024-02-26 11:35:00,253.64,253.95,253.48,253.85,5080.0,246.6179,246.9193,246.4623,246.822,5080.0
2024-02-26 11:40:00,253.79,253.85,253.61,253.62,4865.0,246.7637,246.822,246.5887,246.5984,4865.0
2024-02-26 11:45:00,253.62,253.82,253.56,253.8,3241.0,246.5984,246.7929,246.5401,246.7734,3241.0
2024-02-26 11:50:00,253.77,254.19,253.76,254.03,5310.0,246.7443,247.1526,246.7345,246.9971,5310.0
2024-02-26 11:55:00,254.1,254.17,253.81,253.89,3431.0,247.0651,247.1332,246.7832,246.8609,3431.0
2024-02-26 12:00:00,253.95,253.95,253.63,253.79,4652.0,246.9193,246.9193,246.6081,246.7637,4652.0
2024-02-26 12:05:00,253.88,254.16,253.77,254.16,4314.0,246.8512,247.1235,246.7443,247.1235,4314.0
2024-02-26 12:10:00,254.2,254.32,254.0,254.07,3362.0,247.1624,247.279,246.9679,247.036,3362.0
2024-02-26 12:15:00,254.07,254.07,253.9,253.97,4851.0,247.036,247.036,246.8707,246.9387,4851.0
2024-02-26 12:20:00,253.9,253.93,253.7,253.73,3705.0,246.8707,246.8998,246.6762,246.7054,3705.0
2024-02-26 12:25:00,253.63,254.05,253.63,253.98,5861.0,246.6081,247.0165,246.6081,246.9484,5861.0
2024-02-26 12:30:00,253.93,253.96,253.72,253.77,3459.0,246.8998,246.929,246.6956,246.7443,3459.0
2024-02-26 12:35:00,253.76,254.54,253.75,254.54,11042.0,246.7345,247.4929,246.7248,247.4929,11042.0
2024-02-26 12:40:00,254.76,254.86,254.37,254.43,120103.0,247.7068,247.8041,247.3276,247.386,120103.0
2024-02-26 12:45:00,254.42,254.82,254.29,254.82,3811.0,247.3763,247.7652,247.2499,247.7652,3811.0
2024-02-26 12:50:00,254.81,254.81,254.53,254.61,5688.0,247.7555,247.7555,247.4832,247.561,5688.0
2024-02-26 12:55:00,254.61,255.07,254.53,255.06,3775.0,247.561,248.0083,247.4832,247.9985,3775.0
2024-02-26 13:00:00,255.07,255.34,255.05,255.33,2530.0,248.0083,248.2708,247.9888,248.2611,2530.0
2024-02-26 13:05:00,255.33,255.55,255.2,255.55,4216.0,248.2611,248.475,248.1347,248.475,4216.0
2024-02-26 13:10:00,255.6,255.77,255.54,255.66,16167.0,248.5236,248.6889,248.4653,248.5819,16167.0
2024-02-26 13:15:00,255.65,255.65,255.31,255.31,33776.0,248.5722,248.5722,248.2416,248.2416,33776.0
2024-02-26 13:20:00,255.29,255.59,255.25,255.57,3921.0,248.2222,248.5139,248.1833,248.4944,3921.0
2024-02-26 13:25:00,255.56,255.69,255.16,255.3,7147.0,248.4847,248.6111,248.0958,248.2319,7147.0
2024-02-26 13:30:00,255.31,255.65,255.3,255.62,6766.0,248.2416,248.5722,248.2319,248.543,6766.0
2024-02-26 13:35:00,255.62,255.93,255.6,255.88,1907.0,248.543,248.8445,248.5236,248.7958,1907.0
2024-02-26 13:40:00,256.02,256.63,256.01,256.63,2751.0,248.932,249.5251,248.9222,249.5251,2751.0
2024-02-26 13:45:00,256.58,256.6,256.29,256.34,6828.0,249.4765,249.4959,249.1945,249.2431,6828.0
2024-02-26 13:50:00,256.25,256.34,255.96,256.0,4816.0,249.1556,249.2431,248.8736,248.9125,4816.0
2024-02-26 13:55:00,255.97,256.06,255.81,255.81,7773.0,248.8834,248.9709,248.7278,248.7278,7773.0
2024-02-26 14:00:00,255.93,256.06,255.72,255.72,8109.0,248.8445,248.9709,248.6403,248.6403,8109.0
2024-02-26 14:05:00,255.72,255.79,255.19,255.19,11054.0,248.6403,248.7083,248.1249,248.1249,11054.0
2024-02-26 14:10:00,255.24,255.29,255.11,255.11,6987.0,248.1736,248.2222,248.0472,248.0472,6987.0
2024-02-26 14:15:00,255.19,255.27,255.07,255.18,5907.0,248.1249,248.2027,248.0083,248.1152,5907.0
2024-02-26 14:20:00,255.1,255.25,255.07,255.14,9200.0,248.0374,248.1833,248.0083,248.0763,9200.0
2024-02-26 14:25:00,255.14,255.26,255.1,255.21,7146.0,248.0763,248.193,248.0374,248.1444,7146.0
2024-02-26 14:30:00,255.22,255.22,254.91,254.92,7068.0,248.1541,248.1541,247.8527,247.8624,7068.0
2024-02-26 14:35:00,254.89,255.04,254.67,254.89,4676.0,247.8333,247.9791,247.6193,247.8333,4676.0
2024-02-26 14:40:00,254.98,254.98,254.71,254.8,4167.0,247.9208,247.9208,247.6582,247.7457,4167.0
2024-02-26 14:45:00,254.75,255.08,254.74,255.08,6669.0,247.6971,248.018,247.6874,248.018,6669.0
2024-02-26 14:50:00,255.09,255.27,255.03,255.21,8301.0,248.0277,248.2027,247.9694,248.1444,8301.0
2024-02-26 14:55:00,255.26,255.46,255.2,255.2,3324.0,248.193,248.3875,248.1347,248.1347,3324.0
2024-02-26 15:00:00,255.26,255.52,255.26,255.42,7386.0,248.193,248.4458,248.193,248.3486,7386.0
2024-02-26 15:05:00,255.57,255.75,255.52,255.64,2142.0,248.4944,248.6694,248.4458,248.5625,2142.0
2024-02-26 15:10:00,255.7,255.94,255.66,255.81,6620.0,248.6208,248.8542,248.5819,248.7278,6620.0
2024-02-26 15:15:00,255.78,255.78,255.27,255.27,4700.0,248.6986,248.6986,248.2027,248.2027,4700.0
2024-02-26 15:20:00,255.37,255.5,255.24,255.35,5917.0,248.3,248.4264,248.1736,248.2805,5917.0
2024-02-26 15:25:00,255.33,255.42,255.13,255.26,8232.0,248.2611,248.3486,248.0666,248.193,8232.0
2024-02-26 15:30:00,255.26,255.29,254.69,254.82,8921.0,248.193,248.2222,247.6388,247.7652,8921.0
2024-02-26 15:35:00,254.86,254.98,254.77,254.87,12588.0,247.8041,247.9208,247.7166,247.8138,12588.0
2024-02-26 15:40:00,254.88,255.1,254.8,255.1,18268.0,247.8235,248.0374,247.7457,248.0374,18268.0
2024-02-26 15:45:00,255.06,255.3,255.01,255.27,20432.0,247.9985,248.2319,247.9499,248.2027,20432.0
2024-02-26 15:50:00,255.26,255.27,254.81,254.86,29942.0,248.193,248.2027,247.7555,247.8041,29942.0
2024-02-26 15:55:00,254.85,255.05,254.5,254.55,123640.0,247.7944,247.9888,247.454,247.5027,123640.0
2024-02-27 09:30:00,254.21,255.34,253.98,254.16,40078.0,247.1721,248.2708,246.9484,247.1235,40078.0
2024-02-27 09:35:00,254.23,255.27,254.22,255.26,4065.0,247.1915,248.2027,247.1818,248.193,4065.0
2024-02-27 09:40:00,255.27,255.27,254.34,254.34,5206.0,248.2027,248.2027,247.2985,247.2985,5206.0
2024-02-27 09:45:00,254.38,255.09,253.7,253.94,9032.0,247.3374,248.0277,246.6762,246.9096,9032.0
2024-02-27 09:50:00,254.17,254.81,254.03,254.34,4343.0,247.1332,247.7555,246.9971,247.2985,4343.0
2024-02-27 09:55:00,254.56,255.08,254.56,255.05,3922.0,247.5124,248.018,247.5124,247.9888,3922.0
2024-02-27 10:00:00,255.06,255.48,254.82,255.41,8229.0,247.9985,248.4069,247.7652,248.3389,8229.0
2024-02-27 10:05:00,255.24,255.96,255.24,255.42,16690.0,248.1736,248.8736,248.1736,248.3486,16690.0
2024-02-27 10:10:00,255.29,255.97,255.15,255.77,4910.0,248.2222,248.8834,248.0861,248.6889,4910.0
2024-02-27 10:15:00,255.64,255.98,255.61,255.66,2694.0,248.5625,248.8931,248.5333,248.5819,2694.0
2024-02-27 10:20:00,255.65,255.85,255.48,255.57,2952.0,248.5722,248.7667,248.4069,248.4944,2952.0
2024-02-27 10:25:00,255.46,255.7,255.37,255.69,4315.0,248.3875,248.6208,248.3,248.6111,4315.0
2024-02-27 10:30:00,255.59,255.76,255.32,255.76,5671.0,248.5139,248.6792,248.2513,248.6792,5671.0
2024-02-27 10:35:00,255.72,256.04,255.23,255.32,8824.0,248.6403,248.9514,248.1638,248.2513,8824.0
2024-02-27 10:40:00,255.36,255.36,255.07,255.15,2382.0,248.2902,248.2902,248.0083,248.0861,2382.0
2024-02-27 10:45:00,255.12,255.12,254.71,254.99,2962.0,248.0569,248.0569,247.6582,247.9305,2962.0
2024-02-27 10:50:00,255.0,255.13,254.51,254.51,4400.0,247.9402,248.0666,247.4638,247.4638,4400.0
2024-02-27 10:55:00,254.54,254.7,254.41,254.5,9619.0,247.4929,247.6485,247.3665,247.454,9619.0
2024-02-27 11:00:00,254.49,254.56,254.29,254.46,6802.0,247.4443,247.5124,247.2499,247.4152,6802.0
2024-02-27 11:05:00,254.47,254.47,254.15,254.3,5141.0,247.4249,247.4249,247.1137,247.2596,5141.0
2024-02-27 11:10:00,254.15,254.86,254.01,254.57,51960.0,247.1137,247.8041,246.9776,247.5221,51960.0
2024-02-27 11:15:00,254.57,254.75,254.3,254.39,3972.0,247.5221,247.6971,247.2596,247.3471,3972.0
2024-02-27 11:20:00,254.26,254.38,254.19,254.25,777.0,247.2207,247.3374,247.1526,247.211,777.0
2024-02-27 11:25:00,254.22,254.43,254.03,254.32,15261.0,247.1818,247.386,246.9971,247.279,15261.0
2024-02-27 11:30:00,254.32,254.8,254.2,254.8,6616.0,247.279,247.7457,247.1624,247.7457,6616.0
2024-02-27 11:35:00,254.72,255.03,254.66,254.83,4510.0,247.668,247.9694,247.6096,247.7749,4510.0
2024-02-27 11:40:00,254.7,254.86,254.65,254.72,4478.0,247.6485,247.8041,247.5999,247.668,4478.0
2024-02-27 11:45:00,254.71,255.05,254.7,254.79,4405.0,247.6582,247.9888,247.6485,247.736,4405.0
2024-02-27 11:50:00,254.77,254.98,254.68,254.87,4541.0,247.7166,247.9208,247.6291,247.8138,4541.0
2024-02-27 11:55:00,254.92,255.06,254.87,254.87,1824.0,247.8624,247.9985,247.8138,247.8138,1824.0
2024-02-27 12:00:00,254.91,254.91,254.7,254.81,3229.0,247.8527,247.8527,247.6485,247.7555,3229.0
2024-02-27 12:05:00,254.72,254.97,254.67,254.76,4584.0,247.668,247.911,247.6193,247.7068,4584.0
2024-02-27 12:10:00,254.72,254.82,254.46,254.49,7130.0,247.668,247.7652,247.4152,247.4443,7130.0
2024-02-27 12:15:00,254.41,254.42,254.1,254.16,4068.0,247.3665,247.3763,247.0651,247.1235,4068.0
2024-02-27 12:20:00,254.2,254.45,254.19,254.2,3274.0,247.1624,247.4054,247.1526,247.1624,3274.0
2024-02-27 12:25:00,254.19,254.22,254.02,254.02,1920.0,247.1526,247.1818,246.9873,246.9873,1920.0
2024-02-27 12:30:00,253.98,254.37,253.98,254.32,3568.0,246.9484,247.3276,246.9484,247.279,3568.0
2024-02-27 12:35:00,254.35,254.35,254.01,254.03,2409.0,247.3082,247.3082,246.9776,246.9971,2409.0
2024-02-27 12:40:00,253.96,254.02,253.85,253.88,3870.0,246.929,246.9873,246.822,246.8512,3870.0
2024-02-27 12:45:00,253.95,254.1,253.86,253.87,2603.0,246.9193,247.0651,246.8318,246.8415,2603.0
2024-02-27 12:50:00,253.9,254.01,253.86,253.87,2172.0,246.8707,246.9776,246.8318,246.8415,2172.0
2024-02-27 12:55:00,253.85,254.02,253.84,253.91,2479.0,246.822,246.9873,246.8123,246.8804,2479.0
2024-02-27 13:00:00,253.84,253.9,253.66,253.79,3072.0,246.8123,246.8707,246.6373,246.7637,3072.0
2024-02-27 13:05:00,253.68,253.81,253.58,253.61,2894.0,246.6568,246.7832,246.5595,246.5887,2894.0
2024-02-27 13:10:00,253.61,253.67,253.45,253.46,1720.0,246.5887,246.647,246.4331,246.4428,1720.0
2024-02-27 13:15:00,253.4,253.6,253.18,253.18,4357.0,246.3845,246.579,246.1706,246.1706,4357.0
2024-02-27 13:20:00,253.23,253.43,253.12,253.35,3564.0,246.2192,246.4137,246.1123,246.3359,3564.0
2024-02-27 13:25:00,253.34,253.37,253.14,253.14,3423.0,246.3262,246.3553,246.1317,246.1317,3423.0
2024-02-27 13:30:00,253.17,253.28,253.02,253.24,17184.0,246.1609,246.2678,246.015,246.2289,17184.0
2024-02-27 13:35:00,253.27,253.34,253.09,253.17,4487.0,246.2581,246.3262,246.0831,246.1609,4487.0
2024-02-27 13:40:00,253.24,253.24,252.99,253.06,5183.0,246.2289,246.2289,245.9859,246.0539,5183.0
2024-02-27 13:45:00,252.97,253.09,252.94,252.95,8495.0,245.9664,246.0831,245.9372,245.947,8495.0
2024-02-27 13:50:00,252.95,253.07,252.82,252.83,6627.0,245.947,246.0636,245.8206,245.8303,6627.0
2024-02-27 13:55:00,252.87,253.07,252.79,252.93,15450.0,245.8692,246.0636,245.7914,245.9275,15450.0
2024-02-27 14:00:00,252.92,252.93,252.76,252.8,1232.0,245.9178,245.9275,245.7622,245.8011,1232.0
2024-02-27 14:05:00,252.7,253.0,252.7,252.92,3174.0,245.7039,245.9956,245.7039,245.9178,3174.0
2024-02-27 14:10:00,252.97,253.01,252.84,252.93,6503.0,245.9664,246.0053,245.84,245.9275,6503.0
2024-02-27 14:15:00,253.01,253.18,252.97,253.03,9468.0,246.0053,246.1706,245.9664,246.0247,9468.0
2024-02-27 14:20:00,252.98,253.04,252.79,252.99,2960.0,245.9761,246.0345,245.7914,245.9859,2960.0
2024-02-27 14:25:00,252.95,253.12,252.84,253.12,6881.0,245.947,246.1123,245.84,246.1123,6881.0
2024-02-27 14:30:00,253.12,253.15,253.01,253.13,4139.0,246.1123,246.1414,246.0053,246.122,4139.0
2024-02-27 14:35:00,253.14,253.14,252.97,253.0,2828.0,246.1317,246.1317,245.9664,245.9956,2828.0
2024-02-27 14:40:00,253.0,253.05,252.93,252.94,5532.0,245.9956,246.0442,245.9275,245.9372,5532.0
2024-02-27 14:45:00,252.9,252.9,252.65,252.71,2707.0,245.8983,245.8983,245.6553,245.7136,2707.0
2024-02-27 14:50:00,252.65,253.02,252.56,252.85,4220.0,245.6553,246.015,245.5678,245.8497,4220.0
2024-02-27 14:55:00,252.92,253.01,252.85,252.99,2937.0,245.9178,246.0053,245.8497,245.9859,2937.0
2024-02-27 15:00:00,253.07,253.17,252.98,253.17,2481.0,246.0636,246.1609,245.9761,246.1609,2481.0
2024-02-27 15:05:00,253.14,253.16,253.04,253.16,2907.0,246.1317,246.1511,246.0345,246.1511,2907.0
2024-02-27 15:10:00,253.2,253.29,253.08,253.08,26265.0,246.19,246.2775,246.0734,246.0734,26265.0
2024-02-27 15:15:00,253.16,253.22,253.08,253.11,2580.0,246.1511,246.2095,246.0734,246.1025,2580.0
2024-02-27 15:20:00,253.11,253.33,253.02,253.33,5253.0,246.1025,246.3164,246.015,246.3164,5253.0
2024-02-27 15:25:00,253.29,253.33,253.24,253.29,2800.0,246.2775,246.3164,246.2289,246.2775,2800.0
2024-02-27 15:30:00,253.31,253.39,253.23,253.36,5083.0,246.297,246.3748,246.2192,246.3456,5083.0
2024-02-27 15:35:00,253.3,253.3,253.02,253.05,10868.0,246.2873,246.2873,246.015,246.0442,10868.0
2024-02-27 15:40:00,253.05,253.41,253.03,253.25,14273.0,246.0442,246.3942,246.0247,246.2387,14273.0
2024-02-27 15:45:00,253.2,253.28,253.14,253.18,15410.0,246.19,246.2678,246.1317,246.1706,15410.0
2024-02-27 15:50:00,253.21,253.22,252.92,253.07,28941.0,246.1998,246.2095,245.9178,246.0636,28941.0
2024-02-27 15:55:00,253.15,253.23,252.18,252.46,232156.0,246.1414,246.2192,245.1983,245.4705,232156.0
2024-02-28 09:30:00,252.26,253.62,251.42,252.07,11959.0,245.2761,246.5984,244.4593,245.0913,11959.0
2024-02-28 09:35:00,252.05,252.3,251.74,251.76,6840.0,245.0719,245.315,244.7705,244.7899,6840.0
2024-02-28 09:40:00,252.03,252.68,252.0,252.67,2700.0,245.0524,245.6844,245.0233,245.6747,2700.0
2024-02-28 09:45:00,252.72,253.15,252.68,253.13,3349.0,245.7233,246.1414,245.6844,246.122,3349.0
2024-02-28 09:50:00,253.5,254.41,253.5,254.31,3155.0,246.4817,247.3665,246.4817,247.2693,3155.0
2024-02-28 09:55:00,254.47,254.47,253.91,254.24,2500.0,247.4249,247.4249,246.8804,247.2012,2500.0
2024-02-28 10:00:00,254.24,254.84,253.96,254.83,6258.0,247.2012,247.7846,246.929,247.7749,6258.0
2024-02-28 10:05:00,255.09,255.23,254.94,255.06,1928.0,248.0277,248.1638,247.8819,247.9985,1928.0
2024-02-28 10:10:00,255.05,255.06,254.59,254.96,2219.0,247.9888,247.9985,247.5416,247.9013,2219.0
2024-02-28 10:15:00,255.02,255.21,254.54,254.57,11285.0,247.9597,248.1444,247.4929,247.5221,11285.0
2024-02-28 10:20:00,254.57,254.85,254.44,254.53,5350.0,247.5221,247.7944,247.3957,247.4832,5350.0
2024-02-28 10:25:00,254.62,254.93,254.46,254.63,10496.0,247.5707,247.8721,247.4152,247.5804,10496.0
2024-02-28 10:30:00,254.51,254.77,254.46,254.73,1230.0,247.4638,247.7166,247.4152,247.6777,1230.0
2024-02-28 10:35:00,254.87,254.9,254.34,254.35,4133.0,247.8138,247.843,247.2985,247.3082,4133.0
2024-02-28 10:40:00,254.47,254.63,254.34,254.63,2057.0,247.4249,247.5804,247.2985,247.5804,2057.0
2024-02-28 10:45:00,254.96,255.23,254.69,254.75,6018.0,247.9013,248.1638,247.6388,247.6971,6018.0
2024-02-28 10:50:00,254.9,254.9,254.6,254.71,1707.0,247.843,247.843,247.5513,247.6582,1707.0
2024-02-28 10:55:00,254.59,255.01,254.59,254.97,1915.0,247.5416,247.9499,247.5416,247.911,1915.0
2024-02-28 11:00:00,254.99,255.01,254.33,254.44,5796.0,247.9305,247.9499,247.2888,247.3957,5796.0
2024-02-28 11:05:00,254.49,254.7,254.44,254.45,3876.0,247.4443,247.6485,247.3957,247.4054,3876.0
2024-02-28 11:10:00,254.41,254.55,254.41,254.52,1600.0,247.3665,247.5027,247.3665,247.4735,1600.0
2024-02-28 11:15:00,254.51,254.51,253.86,253.86,14200.0,247.4638,247.4638,246.8318,246.8318,14200.0
2024-02-28 11:20:00,253.94,254.02,253.8,253.88,2964.0,246.9096,246.9873,246.7734,246.8512,2964.0
2024-02-28 11:25:00,253.88,254.05,253.76,253.98,3757.0,246.8512,247.0165,246.7345,246.9484,3757.0
2024-02-28 11:30:00,253.98,253.98,253.63,253.63,3447.0,246.9484,246.9484,246.6081,246.6081,3447.0
2024-02-28 11:35:00,253.76,254.12,253.73,254.12,15655.0,246.7345,247.0846,246.7054,247.0846,15655.0
2024-02-28 11:40:00,254.24,254.25,253.99,254.05,2372.0,247.2012,247.211,246.9582,247.0165,2372.0
2024-02-28 11:45:00,254.21,254.23,254.01,254.08,1325.0,247.1721,247.1915,246.9776,247.0457,1325.0
2024-02-28 11:50:00,254.05,254.16,254.05,254.08,1061.0,247.0165,247.1235,247.0165,247.0457,1061.0
2024-02-28 11:55:00,254.08,254.18,253.98,254.12,5808.0,247.0457,247.1429,246.9484,247.0846,5808.0
2024-02-28 12:00:00,253.98,254.19,253.94,254.09,4824.0,246.9484,247.1526,246.9096,247.0554,4824.0
2024-02-28 12:05:00,254.12,254.16,253.95,253.95,2525.0,247.0846,247.1235,246.9193,246.9193,2525.0
2024-02-28 12:10:00,253.95,254.14,253.95,254.05,4035.0,246.9193,247.104,246.9193,247.0165,4035.0
2024-02-28 12:15:00,254.05,254.16,253.92,254.09,2848.0,247.0165,247.1235,246.8901,247.0554,2848.0
2024-02-28 12:20:00,254.05,254.09,253.96,254.03,3256.0,247.0165,247.0554,246.929,246.9971,3256.0
2024-02-28 12:25:00,254.03,254.1,253.98,254.03,1230.0,246.9971,247.0651,246.9484,246.9971,1230.0
2024-02-28 12:30:00,254.02,254.02,253.84,253.92,6502.0,246.9873,246.9873,246.8123,246.8901,6502.0
2024-02-28 12:35:00,253.91,254.0,253.82,253.9,6038.0,246.8804,246.9679,246.7929,246.8707,6038.0
2024-02-28 12:40:00,253.9,253.92,253.79,253.88,27433.0,246.8707,246.8901,246.7637,246.8512,27433.0
2024-02-28 12:45:00,253.85,253.89,253.65,253.65,12024.0,246.822,246.8609,246.6276,246.6276,12024.0
2024-02-28 12:50:00,253.57,254.18,253.48,254.18,26965.0,246.5498,247.1429,246.4623,247.1429,26965.0
2024-02-28 12:55:00,254.15,254.5,254.06,254.37,41356.0,247.1137,247.454,247.0262,247.3276,41356.0
2024-02-28 13:00:00,254.28,254.44,254.19,254.27,13598.0,247.2401,247.3957,247.1526,247.2304,13598.0
2024-02-28 13:05:00,254.27,254.59,254.2,254.55,4472.0,247.2304,247.5416,247.1624,247.5027,4472.0
2024-02-28 13:10:00,254.49,254.58,254.38,254.56,4867.0,247.4443,247.5318,247.3374,247.5124,4867.0
2024-02-28 13:15:00,254.66,254.66,254.49,254.6,1500.0,247.6096,247.6096,247.4443,247.5513,1500.0
2024-02-28 13:20:00,254.6,254.76,254.51,254.7,5684.0,247.5513,247.7068,247.4638,247.6485,5684.0
2024-02-28 13:25:00,254.71,254.71,254.59,254.7,2204.0,247.6582,247.6582,247.5416,247.6485,2204.0
2024-02-28 13:30:00,254.77,254.77,254.62,254.66,3431.0,247.7166,247.7166,247.5707,247.6096,3431.0
2024-02-28 13:35:00,254.66,254.66,254.29,254.35,5341.0,247.6096,247.6096,247.2499,247.3082,5341.0
2024-02-28 13:40:00,254.29,254.35,254.1,254.15,4685.0,247.2499,247.3082,247.0651,247.1137,4685.0
2024-02-28 13:45:00,254.13,254.18,254.03,254.04,6335.0,247.0943,247.1429,246.9971,247.0068,6335.0
2024-02-28 13:50:00,254.09,254.09,253.9,253.99,5514.0,247.0554,247.0554,246.8707,246.9582,5514.0
2024-02-28 13:55:00,254.0,254.22,253.98,254.17,8306.0,246.9679,247.1818,246.9484,247.1332,8306.0
2024-02-28 14:00:00,254.18,254.18,253.94,253.97,6072.0,247.1429,247.1429,246.9096,246.9387,6072.0
2024-02-28 14:05:00,253.93,253.93,253.75,253.9,5667.0,246.8998,246.8998,246.7248,246.8707,5667.0
2024-02-28 14:10:00,253.92,253.95,253.62,253.72,4689.0,246.8901,246.9193,246.5984,246.6956,4689.0
2024-02-28 14:15:00,253.72,253.72,253.54,253.68,3820.0,246.6956,246.6956,246.5206,246.6568,3820.0
2024-02-28 14:20:00,253.62,253.65,253.46,253.47,22249.0,246.5984,246.6276,246.4428,246.4526,22249.0
2024-02-28 14:25:00,253.47,253.56,253.4,253.42,3501.0,246.4526,246.5401,246.3845,246.4039,3501.0
2024-02-28 14:30:00,253.42,253.59,253.34,253.59,3379.0,246.4039,246.5692,246.3262,246.5692,3379.0
2024-02-28 14:35:00,253.63,253.93,253.62,253.81,2452.0,246.6081,246.8998,246.5984,246.7832,2452.0
2024-02-28 14:40:00,253.98,254.07,253.97,253.99,2030.0,246.9484,247.036,246.9387,246.9582,2030.0
2024-02-28 14:45:00,253.9,254.02,253.9,253.96,3183.0,246.8707,246.9873,246.8707,246.929,3183.0
2024-02-28 14:50:00,253.96,254.01,253.79,253.89,3850.0,246.929,246.9776,246.7637,246.8609,3850.0
2024-02-28 14:55:00,253.88,254.02,253.88,254.0,4344.0,246.8512,246.9873,246.8512,246.9679,4344.0
2024-02-28 15:00:00,253.99,254.03,253.82,253.83,3038.0,246.9582,246.9971,246.7929,246.8026,3038.0
2024-02-28 15:05:00,253.76,253.83,253.59,253.64,3152.0,246.7345,246.8026,246.5692,246.6179,3152.0
2024-02-28 15:10:00,253.64,253.71,253.57,253.63,3767.0,246.6179,246.6859,246.5498,246.6081,3767.0
2024-02-28 15:15:00,253.62,253.65,253.22,253.22,5819.0,246.5984,246.6276,246.2095,246.2095,5819.0
2024-02-28 15:20:00,253.22,253.4,253.11,253.11,6062.0,246.2095,246.3845,246.1025,246.1025,6062.0
2024-02-28 15:25:00,253.11,253.16,252.96,253.14,2829.0,246.1025,246.1511,245.9567,246.1317,2829.0
2024-02-28 15:30:00,253.07,253.37,253.06,253.24,4072.0,246.0636,246.3553,246.0539,246.2289,4072.0
2024-02-28 15:35:00,253.27,253.27,252.95,252.95,10534.0,246.2581,246.2581,245.947,245.947,10534.0
2024-02-28 15:40:00,253.0,253.15,252.96,253.0,5845.0,245.9956,246.1414,245.9567,245.9956,5845.0
2024-02-28 15:45:00,253.05,253.57,252.96,253.5,11096.0,246.0442,246.5498,245.9567,246.4817,11096.0
2024-02-28 15:50:00,253.61,253.71,253.43,253.49,12324.0,246.5887,246.6859,246.4137,246.472,12324.0
2024-02-28 15:55:00,253.55,253.66,253.34,253.55,58789.0,246.5303,246.6373,246.3262,246.5303,58789.0
2024-02-29 09:30:00,254.27,255.48,254.27,254.77,11759.0,247.2304,248.4069,247.2304,247.7166,11759.0
2024-02-29 09:35:00,254.92,255.26,254.92,255.17,1140.0,247.8624,248.193,247.8624,248.1055,1140.0
2024-02-29 09:40:00,255.16,255.29,254.89,255.02,2169.0,248.0958,248.2222,247.8333,247.9597,2169.0
2024-02-29 09:45:00,255.15,255.44,255.0,255.19,2169.0,248.0861,248.368,247.9402,248.1249,2169.0
2024-02-29 09:50:00,255.21,255.3,254.89,255.0,3917.0,248.1444,248.2319,247.8333,247.9402,3917.0
2024-02-29 09:55:00,255.19,255.86,255.17,255.72,2665.0,248.1249,248.7764,248.1055,248.6403,2665.0
2024-02-29 10:00:00,255.74,255.86,255.26,255.35,2264.0,248.6597,248.7764,248.193,248.2805,2264.0
2024-02-29 10:05:00,255.55,255.55,255.07,255.15,1100.0,248.475,248.475,248.0083,248.0861,1100.0
2024-02-29 10:10:00,255.06,255.1,254.35,254.35,3847.0,247.9985,248.0374,247.3082,247.3082,3847.0
2024-02-29 10:15:00,254.46,255.04,254.46,255.03,3991.0,247.4152,247.9791,247.4152,247.9694,3991.0
2024-02-29 10:20:00,255.02,255.23,254.93,254.97,9504.0,247.9597,248.1638,247.8721,247.911,9504.0
2024-02-29 10:25:00,255.07,255.07,254.65,254.65,2088.0,248.0083,248.0083,247.5999,247.5999,2088.0
2024-02-29 10:30:00,254.57,254.78,254.5,254.67,1428.0,247.5221,247.7263,247.454,247.6193,1428.0
2024-02-29 10:35:00,254.44,254.81,254.44,254.8,3528.0,247.3957,247.7555,247.3957,247.7457,3528.0
2024-02-29 10:40:00,254.75,254.82,254.53,254.6,4288.0,247.6971,247.7652,247.4832,247.5513,4288.0
2024-02-29 10:45:00,254.59,254.83,254.4,254.83,2818.0,247.5416,247.7749,247.3568,247.7749,2818.0
2024-02-29 10:50:00,254.91,254.91,254.73,254.73,3416.0,247.8527,247.8527,247.6777,247.6777,3416.0
2024-02-29 10:55:00,254.61,255.0,254.61,254.63,2473.0,247.561,247.9402,247.561,247.5804,2473.0
2024-02-29 11:00:00,254.69,254.77,254.47,254.76,1853.0,247.6388,247.7166,247.4249,247.7068,1853.0
2024-02-29 11:05:00,254.7,254.86,254.56,254.86,2979.0,247.6485,247.8041,247.5124,247.8041,2979.0
2024-02-29 11:10:00,254.8,254.93,254.7,254.89,2662.0,247.7457,247.8721,247.6485,247.8333,2662.0
2024-02-29 11:15:00,254.88,254.96,254.8,254.9,1097.0,247.8235,247.9013,247.7457,247.843,1097.0
2024-02-29 11:20:00,254.88,254.95,254.66,254.79,2715.0,247.8235,247.8916,247.6096,247.736,2715.0
2024-02-29 11:25:00,254.87,254.92,254.8,254.88,2173.0,247.8138,247.8624,247.7457,247.8235,2173.0
2024-02-29 11:30:00,254.79,255.01,254.65,254.72,2924.0,247.736,247.9499,247.5999,247.668,2924.0
2024-02-29 11:35:00,254.73,254.84,254.37,254.44,4782.0,247.6777,247.7846,247.3276,247.3957,4782.0
2024-02-29 11:40:00,254.35,254.56,254.27,254.56,8499.0,247.3082,247.5124,247.2304,247.5124,8499.0
2024-02-29 11:45:00,254.55,254.82,254.55,254.76,2500.0,247.5027,247.7652,247.5027,247.7068,2500.0
2024-02-29 11:50:00,254.79,254.84,254.69,254.74,2559.0,247.736,247.7846,247.6388,247.6874,2559.0
2024-02-29 11:55:00,254.69,254.72,254.52,254.55,3585.0,247.6388,247.668,247.4735,247.5027,3585.0
2024-02-29 12:00:00,254.48,254.87,254.48,254.87,4082.0,247.4346,247.8138,247.4346,247.8138,4082.0
2024-02-29 12:05:00,254.91,254.92,254.71,254.92,3701.0,247.8527,247.8624,247.6582,247.8624,3701.0
2024-02-29 12:10:00,254.87,254.89,254.63,254.69,3230.0,247.8138,247.8333,247.5804,247.6388,3230.0
2024-02-29 12:15:00,254.63,254.7,254.46,254.57,2511.0,247.5804,247.6485,247.4152,247.5221,2511.0
2024-02-29 12:20:00,254.52,254.61,254.36,254.36,1321.0,247.4735,247.561,247.3179,247.3179,1321.0
2024-02-29 12:25:00,254.3,254.36,254.12,254.12,3614.0,247.2596,247.3179,247.0846,247.0846,3614.0
2024-02-29 12:30:00,254.13,254.32,254.09,254.09,1395.0,247.0943,247.279,247.0554,247.0554,1395.0
2024-02-29 12:35:00,254.14,254.25,253.99,254.18,3123.0,247.104,247.211,246.9582,247.1429,3123.0
2024-02-29 12:40:00,254.15,254.15,254.03,254.05,700.0,247.1137,247.1137,246.9971,247.0165,700.0
2024-02-29 12:45:00,254.17,254.38,254.17,254.38,1842.0,247.1332,247.3374,247.1332,247.3374,1842.0
2024-02-29 12:50:00,254.28,254.4,254.28,254.35,600.0,247.2401,247.3568,247.2401,247.3082,600.0
2024-02-29 12:55:00,254.26,254.32,254.09,254.11,1278.0,247.2207,247.279,247.0554,247.0748,1278.0
2024-02-29 13:00:00,254.05,254.2,253.94,254.12,2482.0,247.0165,247.1624,246.9096,247.0846,2482.0
2024-02-29 13:05:00,254.08,254.09,253.93,253.96,1007.0,247.0457,247.0554,246.8998,246.929,1007.0
2024-02-29 13:10:00,253.93,254.05,253.82,253.82,1905.0,246.8998,247.0165,246.7929,246.7929,1905.0
2024-02-29 13:15:00,253.77,254.0,253.77,253.98,1760.0,246.7443,246.9679,246.7443,246.9484,1760.0
2024-02-29 13:20:00,254.04,254.19,254.04,254.07,1106.0,247.0068,247.1526,247.0068,247.036,1106.0
2024-02-29 13:25:00,254.12,254.26,254.11,254.18,719.0,247.0846,247.2207,247.0748,247.1429,719.0
2024-02-29 13:30:00,254.29,254.29,254.19,254.19,300.0,247.2499,247.2499,247.1526,247.1526,300.0
2024-02-29 13:35:00,254.17,254.25,254.08,254.11,680.0,247.1332,247.211,247.0457,247.0748,680.0
2024-02-29 13:40:00,254.14,254.18,254.02,254.04,2074.0,247.104,247.1429,246.9873,247.0068,2074.0
2024-02-29 13:45:00,254.14,254.14,254.01,254.07,2578.0,247.104,247.104,246.9776,247.036,2578.0
2024-02-29 13:50:00,254.18,254.3,254.18,254.3,800.0,247.1429,247.2596,247.1429,247.2596,800.0
2024-02-29 13:55:00,254.33,254.4,254.26,254.36,4941.0,247.2888,247.3568,247.2207,247.3179,4941.0
2024-02-29 14:00:00,254.34,254.43,254.33,254.43,1704.0,247.2985,247.386,247.2888,247.386,1704.0
2024-02-29 14:05:00,254.32,254.32,254.1,254.15,2132.0,247.279,247.279,247.0651,247.1137,2132.0
2024-02-29 14:10:00,254.04,254.05,253.74,253.87,5095.0,247.0068,247.0165,246.7151,246.8415,5095.0
2024-02-29 14:15:00,253.93,254.09,253.93,254.02,1906.0,246.8998,247.0554,246.8998,246.9873,1906.0
2024-02-29 14:20:00,253.98,254.23,253.92,253.99,2732.0,246.9484,247.1915,246.8901,246.9582,2732.0
2024-02-29 14:25:00,253.88,253.88,253.69,253.73,3466.0,246.8512,246.8512,246.6665,246.7054,3466.0
2024-02-29 14:30:00,253.68,253.8,253.62,253.71,3404.0,246.6568,246.7734,246.5984,246.6859,3404.0
2024-02-29 14:35:00,253.69,253.76,253.61,253.66,1600.0,246.6665,246.7345,246.5887,246.6373,1600.0
2024-02-29 14:40:00,253.71,253.71,253.28,253.28,1472.0,246.6859,246.6859,246.2678,246.2678,1472.0
2024-02-29 14:45:00,253.25,253.37,253.25,253.32,3913.0,246.2387,246.3553,246.2387,246.3067,3913.0
2024-02-29 14:50:00,253.37,253.55,253.21,253.5,5246.0,246.3553,246.5303,246.1998,246.4817,5246.0
2024-02-29 14:55:00,253.51,253.66,253.51,253.66,1630.0,246.4915,246.6373,246.4915,246.6373,1630.0
2024-02-29 15:00:00,253.67,253.81,253.66,253.76,2583.0,246.647,246.7832,246.6373,246.7345,2583.0
2024-02-29 15:05:00,253.68,253.76,253.63,253.68,2447.0,246.6568,246.7345,246.6081,246.6568,2447.0
2024-02-29 15:10:00,253.73,253.75,253.65,253.67,3470.0,246.7054,246.7248,246.6276,246.647,3470.0
2024-02-29 15:15:00,253.63,253.84,253.61,253.83,4003.0,246.6081,246.8123,246.5887,246.8026,4003.0
2024-02-29 15:20:00,253.86,253.87,253.73,253.76,3828.0,246.8318,246.8415,246.7054,246.7345,3828.0
2024-02-29 15:25:00,253.7,253.8,253.64,253.67,3567.0,246.6762,246.7734,246.6179,246.647,3567.0
2024-02-29 15:30:00,253.63,253.65,253.53,253.53,3342.0,246.6081,246.6276,246.5109,246.5109,3342.0
2024-02-29 15:35:00,253.5,253.56,253.32,253.47,4777.0,246.4817,246.5401,246.3067,246.4526,4777.0
2024-02-29 15:40:00,253.48,253.6,253.31,253.31,3555.0,246.4623,246.579,246.297,246.297,3555.0
2024-02-29 15:45:00,253.34,253.56,253.3,253.44,6369.0,246.3262,246.5401,246.2873,246.4234,6369.0
2024-02-29 15:50:00,253.57,253.6,252.9,253.44,27512.0,246.5498,246.579,245.8983,246.4234,27512.0
2024-02-29 15:55:00,253.32,253.69,252.98,252.98,74449.0,246.3067,246.6665,245.9761,245.9761,74449.0
2024-03-01 09:30:00,252.9,254.31,252.85,254.0,9054.0,245.8983,247.2693,245.8497,246.9679,9054.0
2024-03-01 09:35:00,254.47,255.09,254.17,254.6,7220.0,247.4249,248.0277,247.1332,247.5513,7220.0
2024-03-01 09:40:00,254.53,254.53,254.0,254.0,3613.0,247.4832,247.4832,246.9679,246.9679,3613.0
2024-03-01 09:45:00,254.57,254.65,254.28,254.43,2323.0,247.5221,247.5999,247.2401,247.386,2323.0
2024-03-01 09:50:00,254.61,254.94,254.38,254.47,10631.0,247.561,247.8819,247.3374,247.4249,10631.0
2024-03-01 09:55:00,254.56,255.31,254.53,255.31,4684.0,247.5124,248.2416,247.4832,248.2416,4684.0
2024-03-01 10:00:00,255.32,255.98,255.19,255.24,5473.0,248.2513,248.8931,248.1249,248.1736,5473.0
2024-03-01 10:05:00,255.19,255.51,255.18,255.36,3774.0,248.1249,248.4361,248.1152,248.2902,3774.0
2024-03-01 10:10:00,255.27,255.27,254.83,254.87,4077.0,248.2027,248.2027,247.7749,247.8138,4077.0
2024-03-01 10:15:00,254.96,255.34,254.95,255.2,3476.0,247.9013,248.2708,247.8916,248.1347,3476.0
2024-03-01 10:20:00,255.2,255.8,255.18,255.77,3240.0,248.1347,248.7181,248.1152,248.6889,3240.0
2024-03-01 10:25:00,255.79,256.14,255.76,256.14,2876.0,248.7083,249.0486,248.6792,249.0486,2876.0
2024-03-01 10:30:00,256.11,256.52,256.0,256.0,9451.0,249.0195,249.4181,248.9125,248.9125,9451.0
2024-03-01 10:35:00,255.92,256.07,255.7,255.92,4983.0,248.8347,248.9806,248.6208,248.8347,4983.0
2024-03-01 10:40:00,255.91,256.26,255.88,256.18,3145.0,248.825,249.1653,248.7958,249.0875,3145.0
2024-03-01 10:45:00,256.07,256.14,255.78,256.0,7340.0,248.9806,249.0486,248.6986,248.9125,7340.0
2024-03-01 10:50:00,255.99,256.35,255.99,256.23,1819.0,248.9028,249.2528,248.9028,249.1362,1819.0
2024-03-01 10:55:00,256.24,256.39,256.03,256.39,1665.0,249.1459,249.2917,248.9417,249.2917,1665.0
2024-03-01 11:00:00,256.39,256.49,256.28,256.37,2122.0,249.2917,249.389,249.1848,249.2723,2122.0
2024-03-01 11:05:00,256.41,256.62,256.4,256.53,3039.0,249.3112,249.5154,249.3014,249.4278,3039.0
2024-03-01 11:10:00,256.51,256.66,256.22,256.27,6030.0,249.4084,249.5542,249.1264,249.175,6030.0
2024-03-01 11:15:00,256.33,256.49,256.1,256.13,3072.0,249.2334,249.389,249.0098,249.0389,3072.0
2024-03-01 11:20:00,256.1,256.26,255.64,255.66,3018.0,249.0098,249.1653,248.5625,248.5819,3018.0
2024-03-01 11:25:00,255.7,255.7,255.34,255.34,1219.0,248.6208,248.6208,248.2708,248.2708,1219.0
2024-03-01 11:30:00,255.41,255.42,255.12,255.13,3288.0,248.3389,248.3486,248.0569,248.0666,3288.0
2024-03-01 11:35:00,255.11,255.84,255.1,255.76,2040.0,248.0472,248.7569,248.0374,248.6792,2040.0
2024-03-01 11:40:00,255.81,256.1,255.81,256.02,2614.0,248.7278,249.0098,248.7278,248.932,2614.0
2024-03-01 11:45:00,256.12,256.15,255.94,256.15,2607.0,249.0292,249.0584,248.8542,249.0584,2607.0
2024-03-01 11:50:00,256.09,256.24,256.09,256.24,2945.0,249.0,249.1459,249.0,249.1459,2945.0
2024-03-01 11:55:00,256.25,256.45,256.19,256.38,3604.0,249.1556,249.3501,249.0973,249.282,3604.0
2024-03-01 12:00:00,256.44,256.62,256.4,256.44,1500.0,249.3403,249.5154,249.3014,249.3403,1500.0
2024-03-01 12:05:00,256.49,256.57,256.28,256.35,1738.0,249.389,249.4667,249.1848,249.2528,1738.0
2024-03-01 12:10:00,256.29,256.46,256.29,256.37,800.0,249.1945,249.3598,249.1945,249.2723,800.0
2024-03-01 12:15:00,256.47,256.47,256.07,256.19,3268.0,249.3695,249.3695,248.9806,249.0973,3268.0
2024-03-01 12:20:00,256.13,256.73,256.13,256.73,2774.0,249.0389,249.6223,249.0389,249.6223,2774.0
2024-03-01 12:25:00,256.75,256.94,256.56,256.94,2673.0,249.6418,249.8265,249.457,249.8265,2673.0
2024-03-01 12:30:00,256.93,256.96,256.74,256.95,3674.0,249.8168,249.8459,249.632,249.8362,3674.0
2024-03-01 12:35:00,256.96,257.27,256.96,257.05,4557.0,249.8459,250.1474,249.8459,249.9335,4557.0
2024-03-01 12:40:00,257.1,257.24,257.07,257.16,1556.0,249.9821,250.1182,249.9529,250.0404,1556.0
2024-03-01 12:45:00,257.15,257.16,256.96,257.12,4026.0,250.0307,250.0404,249.8459,250.0015,4026.0
2024-03-01 12:50:00,257.11,257.11,256.81,257.04,2242.0,249.9918,249.9918,249.7001,249.9237,2242.0
2024-03-01 12:55:00,257.13,257.19,257.01,257.1,2946.0,250.0112,250.0696,249.8946,249.9821,2946.0
2024-03-01 13:00:00,257.0,257.61,256.92,257.61,8517.0,249.8848,250.4779,249.807,250.4779,8517.0
2024-03-01 13:05:00,257.48,257.79,257.42,257.5,7100.0,250.3515,250.653,250.2932,250.371,7100.0
2024-03-01 13:10:00,257.52,257.69,257.51,257.51,4198.0,250.3904,250.5557,250.3807,250.3807,4198.0
2024-03-01 13:15:00,257.5,257.67,257.26,257.36,4434.0,250.371,250.5363,250.1376,250.2349,4434.0
2024-03-01 13:20:00,257.33,257.71,257.27,257.63,2805.0,250.2057,250.5752,250.1474,250.4974,2805.0
2024-03-01 13:25:00,257.68,257.76,257.56,257.6,2486.0,250.546,250.6238,250.4293,250.4682,2486.0
2024-03-01 13:30:00,257.7,257.7,257.36,257.36,5664.0,250.5655,250.5655,250.2349,250.2349,5664.0
2024-03-01 13:35:00,257.44,257.45,256.86,257.0,3461.0,250.3127,250.3224,249.7487,249.8848,3461.0
2024-03-01 13:40:00,256.87,256.94,256.75,256.8,1965.0,249.7584,249.8265,249.6418,249.6904,1965.0
2024-03-01 13:45:00,256.9,256.91,256.8,256.9,1716.0,249.7876,249.7973,249.6904,249.7876,1716.0
2024-03-01 13:50:00,256.9,256.9,256.58,256.68,3240.0,249.7876,249.7876,249.4765,249.5737,3240.0
2024-03-01 13:55:00,256.59,256.81,256.58,256.81,1545.0,249.4862,249.7001,249.4765,249.7001,1545.0
2024-03-01 14:00:00,256.84,257.15,256.76,257.09,3030.0,249.7293,250.0307,249.6515,249.9723,3030.0
2024-03-01 14:05:00,257.07,257.23,256.99,257.13,2700.0,249.9529,250.1085,249.8751,250.0112,2700.0
2024-03-01 14:10:00,257.13,257.21,256.95,257.04,4638.0,250.0112,250.089,249.8362,249.9237,4638.0
2024-03-01 14:15:00,257.03,257.03,256.53,256.54,3300.0,249.914,249.914,249.4278,249.4376,3300.0
2024-03-01 14:20:00,256.59,256.74,256.34,256.38,5139.0,249.4862,249.632,249.2431,249.282,5139.0
2024-03-01 14:25:00,256.38,256.56,256.25,256.56,4178.0,249.282,249.457,249.1556,249.457,4178.0
2024-03-01 14:30:00,256.64,256.79,256.56,256.74,3186.0,249.5348,249.6806,249.457,249.632,3186.0
2024-03-01 14:35:00,256.77,256.77,256.59,256.61,2338.0,249.6612,249.6612,249.4862,249.5056,2338.0
2024-03-01 14:40:00,256.5,256.83,256.46,256.75,3950.0,249.3987,249.7195,249.3598,249.6418,3950.0
2024-03-01 14:45:00,256.78,256.94,256.62,256.67,6075.0,249.6709,249.8265,249.5154,249.564,6075.0
2024-03-01 14:50:00,256.69,256.89,256.57,256.89,2001.0,249.5834,249.7779,249.4667,249.7779,2001.0
2024-03-01 14:55:00,256.87,256.99,256.83,256.87,3225.0,249.7584,249.8751,249.7195,249.7584,3225.0
2024-03-01 15:00:00,256.78,256.84,256.65,256.76,9865.0,249.6709,249.7293,249.5445,249.6515,9865.0
2024-03-01 15:05:00,256.83,256.95,256.7,256.83,17023.0,249.7195,249.8362,249.5931,249.7195,17023.0
2024-03-01 15:10:00,256.86,256.86,256.54,256.68,2972.0,249.7487,249.7487,249.4376,249.5737,2972.0
2024-03-01 15:15:00,256.67,256.89,256.6,256.88,3160.0,249.564,249.7779,249.4959,249.7682,3160.0
2024-03-01 15:20:00,256.93,256.93,256.53,256.53,6714.0,249.8168,249.8168,249.4278,249.4278,6714.0
2024-03-01 15:25:00,256.52,256.52,256.38,256.43,4469.0,249.4181,249.4181,249.282,249.3306,4469.0
2024-03-01 15:30:00,256.44,256.8,256.43,256.8,5010.0,249.3403,249.6904,249.3306,249.6904,5010.0
2024-03-01 15:35:00,256.8,257.38,256.75,257.13,10510.0,249.6904,250.2543,249.6418,250.0112,10510.0
2024-03-01 15:40:00,257.13,257.13,256.84,256.98,17329.0,250.0112,250.0112,249.7293,249.8654,17329.0
2024-03-01 15:45:00,257.0,257.33,256.93,257.33,8562.0,249.8848,250.2057,249.8168,250.2057,8562.0
2024-03-01 15:50:00,257.34,257.53,256.96,257.4,20925.0,250.2154,250.4002,249.8459,250.2738,20925.0
2024-03-01 15:55:00,257.42,257.85,257.31,257.34,75840.0,250.2932,250.7113,250.1863,250.2154,75840.0
2024-03-04 09:30:00,258.74,259.48,258.45,259.0,19023.0,251.5767,252.2962,251.2947,251.8295,19023.0
2024-03-04 09:35:00,259.05,259.16,258.36,258.66,8759.0,251.8781,251.985,251.2072,251.4989,8759.0
2024-03-04 09:40:00,258.7,258.71,257.58,258.25,6539.0,251.5378,251.5475,250.4488,251.1002,6539.0
2024-03-04 09:45:00,258.35,258.39,258.16,258.16,2807.0,251.1975,251.2364,251.0127,251.0127,2807.0
2024-03-04 09:50:00,258.02,258.15,257.72,258.0,2000.0,250.8766,251.003,250.5849,250.8571,2000.0
2024-03-04 09:55:00,258.35,258.55,258.31,258.43,8120.0,251.1975,251.3919,251.1586,251.2752,8120.0
2024-03-04 10:00:00,258.43,258.98,258.2,258.9,6943.0,251.2752,251.81,251.0516,251.7322,6943.0
2024-03-04 10:05:00,258.88,259.42,258.88,259.2,1984.0,251.7128,252.2378,251.7128,252.0239,1984.0
2024-03-04 10:10:00,259.13,259.14,258.91,259.0,4215.0,251.9559,251.9656,251.742,251.8295,4215.0
2024-03-04 10:15:00,259.0,259.29,258.75,259.09,5191.0,251.8295,252.1114,251.5864,251.917,5191.0
2024-03-04 10:20:00,259.06,259.37,259.04,259.28,2978.0,251.8878,252.1892,251.8684,252.1017,2978.0
2024-03-04 10:25:00,259.56,260.12,259.55,260.08,4391.0,252.374,252.9185,252.3642,252.8796,4391.0
2024-03-04 10:30:00,260.06,260.09,259.54,259.56,3519.0,252.8601,252.8893,252.3545,252.374,3519.0
2024-03-04 10:35:00,259.56,259.56,258.5,258.85,2634.0,252.374,252.374,251.3433,251.6836,2634.0
2024-03-04 10:40:00,258.9,259.1,258.76,258.97,4716.0,251.7322,251.9267,251.5961,251.8003,4716.0
2024-03-04 10:45:00,258.97,259.08,258.72,258.98,8758.0,251.8003,251.9072,251.5572,251.81,8758.0
2024-03-04 10:50:00,258.98,259.0,258.86,258.86,926.0,251.81,251.8295,251.6933,251.6933,926.0
2024-03-04 10:55:00,258.97,259.05,258.83,259.03,5474.0,251.8003,251.8781,251.6642,251.8586,5474.0
2024-03-04 11:00:00,259.09,259.21,258.92,259.15,1816.0,251.917,252.0336,251.7517,251.9753,1816.0
2024-03-04 11:05:00,259.26,259.27,259.07,259.15,1395.0,252.0823,252.092,251.8975,251.9753,1395.0
2024-03-04 11:10:00,259.13,259.13,259.01,259.01,700.0,251.9559,251.9559,251.8392,251.8392,700.0
2024-03-04 11:15:00,259.09,259.22,258.89,259.16,3579.0,251.917,252.0434,251.7225,251.985,3579.0
2024-03-04 11:20:00,259.15,259.22,258.9,258.99,1950.0,251.9753,252.0434,251.7322,251.8197,1950.0
2024-03-04 11:25:00,259.05,259.18,258.86,258.98,4257.0,251.8781,252.0045,251.6933,251.81,4257.0
2024-03-04 11:30:00,258.9,259.1,258.89,259.0,2214.0,251.7322,251.9267,251.7225,251.8295,2214.0
2024-03-04 11:35:00,259.0,259.24,258.99,259.24,1580.0,251.8295,252.0628,251.8197,252.0628,1580.0
2024-03-04 11:40:00,259.24,259.33,259.23,259.26,1511.0,252.0628,252.1503,252.0531,252.0823,1511.0
2024-03-04 11:45:00,259.18,259.24,259.12,259.24,710.0,252.0045,252.0628,251.9461,252.0628,710.0
2024-03-04 11:50:00,259.24,259.25,259.18,259.21,2083.0,252.0628,252.0725,252.0045,252.0336,2083.0
2024-03-04 11:55:00,259.22,259.44,259.22,259.42,701.0,252.0434,252.2573,252.0434,252.2378,701.0
2024-03-04 12:00:00,259.26,259.3,259.04,259.24,3007.0,252.0823,252.1212,251.8684,252.0628,3007.0
2024-03-04 12:05:00,259.25,259.49,259.25,259.49,4007.0,252.0725,252.3059,252.0725,252.3059,4007.0
2024-03-04 12:10:00,259.7,259.7,259.55,259.56,648.0,252.5101,252.5101,252.3642,252.374,648.0
2024-03-04 12:15:00,259.5,259.6,259.35,259.44,3696.0,252.3156,252.4129,252.1698,252.2573,3696.0
2024-03-04 12:20:00,259.4,259.48,259.33,259.48,400.0,252.2184,252.2962,252.1503,252.2962,400.0
2024-03-04 12:25:00,259.39,259.39,259.18,259.19,1730.0,252.2087,252.2087,252.0045,252.0142,1730.0
2024-03-04 12:30:00,259.19,259.44,259.18,259.44,5139.0,252.0142,252.2573,252.0045,252.2573,5139.0
2024-03-04 12:35:00,259.49,259.61,259.45,259.59,3800.0,252.3059,252.4226,252.267,252.4031,3800.0
2024-03-04 12:40:00,259.56,259.76,259.39,259.58,6335.0,252.374,252.5684,252.2087,252.3934,6335.0
2024-03-04 12:45:00,259.51,259.61,259.43,259.44,1141.0,252.3253,252.4226,252.2476,252.2573,1141.0
2024-03-04 12:50:00,259.61,259.72,259.46,259.59,1815.0,252.4226,252.5295,252.2767,252.4031,1815.0
2024-03-04 12:55:00,259.56,259.56,259.38,259.44,2940.0,252.374,252.374,252.1989,252.2573,2940.0
2024-03-04 13:00:00,259.42,259.73,259.42,259.63,4967.0,252.2378,252.5393,252.2378,252.442,4967.0
2024-03-04 13:05:00,259.72,259.77,259.66,259.66,700.0,252.5295,252.5781,252.4712,252.4712,700.0
2024-03-04 13:10:00,259.74,259.86,259.64,259.7,3510.0,252.549,252.6657,252.4517,252.5101,3510.0
2024-03-04 13:15:00,259.77,259.9,259.76,259.87,2309.0,252.5781,252.7045,252.5684,252.6754,2309.0
2024-03-04 13:20:00,259.88,259.9,259.76,259.8,6012.0,252.6851,252.7045,252.5684,252.6073,6012.0
2024-03-04 13:25:00,259.79,260.0,259.78,259.88,4585.0,252.5976,252.8018,252.5879,252.6851,4585.0
2024-03-04 13:30:00,259.99,260.02,259.79,259.8,1578.0,252.7921,252.8212,252.5976,252.6073,1578.0
2024-03-04 13:35:00,259.84,259.9,259.62,259.72,5520.0,252.6462,252.7045,252.4323,252.5295,5520.0
2024-03-04 13:40:00,259.73,259.73,259.51,259.51,2320.0,252.5393,252.5393,252.3253,252.3253,2320.0
2024-03-04 13:45:00,259.48,259.55,259.4,259.48,963.0,252.2962,252.3642,252.2184,252.2962,963.0
2024-03-04 13:50:00,259.4,259.54,259.39,259.51,2033.0,252.2184,252.3545,252.2087,252.3253,2033.0
2024-03-04 13:55:00,259.5,259.5,259.49,259.49,1044.0,252.3156,252.3156,252.3059,252.3059,1044.0
2024-03-04 14:00:00,259.42,259.5,259.32,259.5,4408.0,252.2378,252.3156,252.1406,252.3156,4408.0
2024-03-04 14:05:00,259.54,259.81,259.49,259.71,2000.0,252.3545,252.617,252.3059,252.5198,2000.0
2024-03-04 14:10:00,259.75,259.97,259.75,259.79,3564.0,252.5587,252.7726,252.5587,252.5976,3564.0
2024-03-04 14:15:00,259.77,260.12,259.72,260.0,6306.0,252.5781,252.9185,252.5295,252.8018,6306.0
2024-03-04 14:20:00,259.93,259.97,259.85,259.97,3607.0,252.7337,252.7726,252.6559,252.7726,3607.0
2024-03-04 14:25:00,259.98,260.07,259.97,260.02,2225.0,252.7823,252.8698,252.7726,252.8212,2225.0
2024-03-04 14:30:00,259.98,260.0,259.88,259.95,2703.0,252.7823,252.8018,252.6851,252.7532,2703.0
2024-03-04 14:35:00,259.96,260.35,259.96,260.22,5549.0,252.7629,253.1421,252.7629,253.0157,5549.0
2024-03-04 14:40:00,260.28,260.42,260.18,260.42,5872.0,253.074,253.2102,252.9768,253.2102,5872.0
2024-03-04 14:45:00,260.35,260.47,260.28,260.34,6718.0,253.1421,253.2588,253.074,253.1324,6718.0
2024-03-04 14:50:00,260.33,260.61,260.33,260.5,3354.0,253.1226,253.3949,253.1226,253.2879,3354.0
2024-03-04 14:55:00,260.5,260.58,260.38,260.55,5267.0,253.2879,253.3657,253.1713,253.3366,5267.0
2024-03-04 15:00:00,260.55,260.75,260.45,260.74,5863.0,253.3366,253.531,253.2393,253.5213,5863.0
2024-03-04 15:05:00,260.74,260.79,260.68,260.71,1819.0,253.5213,253.5699,253.463,253.4921,1819.0
2024-03-04 15:10:00,260.71,260.77,260.59,260.7,5369.0,253.4921,253.5505,253.3754,253.4824,5369.0
2024-03-04 15:15:00,260.52,260.68,260.44,260.56,2325.0,253.3074,253.463,253.2296,253.3463,2325.0
2024-03-04 15:20:00,260.48,260.48,260.33,260.33,3931.0,253.2685,253.2685,253.1226,253.1226,3931.0
2024-03-04 15:25:00,260.28,260.28,260.03,260.04,4496.0,253.074,253.074,252.8309,252.8407,4496.0
2024-03-04 15:30:00,260.06,260.14,259.94,260.1,5935.0,252.8601,252.9379,252.7434,252.899,5935.0
2024-03-04 15:35:00,260.05,260.06,259.73,260.0,6908.0,252.8504,252.8601,252.5393,252.8018,6908.0
2024-03-04 15:40:00,260.01,260.16,260.0,260.0,7763.0,252.8115,252.9573,252.8018,252.8018,7763.0
2024-03-04 15:45:00,260.0,260.09,259.71,259.96,6309.0,252.8018,252.8893,252.5198,252.7629,6309.0
2024-03-04 15:50:00,259.98,259.98,259.63,259.74,14244.0,252.7823,252.7823,252.442,252.549,14244.0
2024-03-04 15:55:00,259.73,259.76,259.08,259.12,68613.0,252.5393,252.5684,251.9072,251.9461,68613.0
2024-03-05 09:30:00,259.02,259.79,258.6,259.79,7177.0,251.8489,252.5976,251.4405,252.5976,7177.0
2024-03-05 09:35:00,259.66,259.66,258.57,259.0,1556.0,252.4712,252.4712,251.4114,251.8295,1556.0
2024-03-05 09:40:00,258.88,259.53,258.88,259.53,1775.0,251.7128,252.3448,251.7128,252.3448,1775.0
2024-03-05 09:45:00,259.93,259.97,259.73,259.73,1468.0,252.7337,252.7726,252.5393,252.5393,1468.0
2024-03-05 09:50:00,260.0,260.09,259.83,260.04,1100.0,252.8018,252.8893,252.6365,252.8407,1100.0
2024-03-05 09:55:00,259.95,260.1,259.61,259.61,3034.0,252.7532,252.899,252.4226,252.4226,3034.0
2024-03-05 10:00:00,259.97,260.58,259.97,260.41,1948.0,252.7726,253.3657,252.7726,253.2004,1948.0
2024-03-05 10:05:00,260.38,260.68,260.18,260.38,2023.0,253.1713,253.463,252.9768,253.1713,2023.0
2024-03-05 10:10:00,260.07,260.3,260.02,260.3,1534.0,252.8698,253.0935,252.8212,253.0935,1534.0
2024-03-05 10:15:00,260.29,260.71,260.28,260.28,2355.0,253.0837,253.4921,253.074,253.074,2355.0
2024-03-05 10:20:00,260.33,260.34,259.96,259.97,2684.0,253.1226,253.1324,252.7629,252.7726,2684.0
2024-03-05 10:25:00,260.03,260.28,259.92,260.16,2411.0,252.8309,253.074,252.724,252.9573,2411.0
2024-03-05 10:30:00,260.31,260.31,259.84,260.09,3045.0,253.1032,253.1032,252.6462,252.8893,3045.0
2024-03-05 10:35:00,260.02,260.06,259.62,259.68,2535.0,252.8212,252.8601,252.4323,252.4906,2535.0
2024-03-05 10:40:00,259.76,260.05,259.25,260.05,16482.0,252.5684,252.8504,252.0725,252.8504,16482.0
2024-03-05 10:45:00,259.89,259.89,259.37,259.4,1519.0,252.6948,252.6948,252.1892,252.2184,1519.0
2024-03-05 10:50:00,259.53,259.53,258.87,259.25,5044.0,252.3448,252.3448,251.7031,252.0725,5044.0
2024-03-05 10:55:00,259.24,260.19,259.24,260.19,2618.0,252.0628,252.9865,252.0628,252.9865,2618.0
2024-03-05 11:00:00,259.85,259.85,259.67,259.81,2306.0,252.6559,252.6559,252.4809,252.617,2306.0
2024-03-05 11:05:00,259.62,259.9,259.58,259.81,3101.0,252.4323,252.7045,252.3934,252.617,3101.0
2024-03-05 11:10:00,259.68,259.91,259.33,259.91,2315.0,252.4906,252.7143,252.1503,252.7143,2315.0
2024-03-05 11:15:00,259.87,259.87,259.22,259.26,9200.0,252.6754,252.6754,252.0434,252.0823,9200.0
2024-03-05 11:20:00,259.15,259.17,258.63,258.66,2326.0,251.9753,251.9948,251.4697,251.4989,2326.0
2024-03-05 11:25:00,258.69,258.97,258.56,258.88,4387.0,251.528,251.8003,251.4016,251.7128,4387.0
2024-03-05 11:30:00,258.88,259.67,258.87,259.65,4300.0,251.7128,252.4809,251.7031,252.4615,4300.0
2024-03-05 11:35:00,259.78,259.78,259.48,259.53,2012.0,252.5879,252.5879,252.2962,252.3448,2012.0
2024-03-05 11:40:00,259.44,259.55,259.15,259.16,700.0,252.2573,252.3642,251.9753,251.985,700.0
2024-03-05 11:45:00,259.09,259.49,259.09,259.45,1065.0,251.917,252.3059,251.917,252.267,1065.0
2024-03-05 11:50:00,259.37,259.37,259.03,259.12,2200.0,252.1892,252.1892,251.8586,251.9461,2200.0
2024-03-05 11:55:00,258.96,259.03,258.91,259.03,1309.0,251.7906,251.8586,251.742,251.8586,1309.0
2024-03-05 12:00:00,258.92,258.92,258.45,258.61,8179.0,251.7517,251.7517,251.2947,251.4503,8179.0
2024-03-05 12:05:00,258.57,258.76,258.57,258.65,1800.0,251.4114,251.5961,251.4114,251.4892,1800.0
2024-03-05 12:10:00,258.79,259.0,258.75,258.83,897.0,251.6253,251.8295,251.5864,251.6642,897.0
2024-03-05 12:15:00,258.79,258.96,258.74,258.74,300.0,251.6253,251.7906,251.5767,251.5767,300.0
2024-03-05 12:20:00,258.76,258.8,258.66,258.67,3850.0,251.5961,251.635,251.4989,251.5086,3850.0
2024-03-05 12:25:00,258.62,258.63,258.39,258.39,2380.0,251.46,251.4697,251.2364,251.2364,2380.0
2024-03-05 12:30:00,258.15,258.22,258.15,258.19,2250.0,251.003,251.0711,251.003,251.0419,2250.0
2024-03-05 12:35:00,258.19,258.19,257.87,257.91,2960.0,251.0419,251.0419,250.7307,250.7696,2960.0
2024-03-05 12:40:00,257.8,257.92,257.8,257.92,1500.0,250.6627,250.7794,250.6627,250.7794,1500.0
2024-03-05 12:45:00,257.88,258.29,257.87,258.25,2345.0,250.7405,251.1391,250.7307,251.1002,2345.0
2024-03-05 12:50:00,258.12,258.14,257.76,258.13,3000.0,250.9738,250.9933,250.6238,250.9835,3000.0
2024-03-05 12:55:00,258.11,258.11,257.94,258.06,1000.0,250.9641,250.9641,250.7988,250.9155,1000.0
2024-03-05 13:00:00,258.04,258.16,257.85,258.05,4185.0,250.896,251.0127,250.7113,250.9058,4185.0
2024-03-05 13:05:00,258.15,258.23,258.04,258.23,1086.0,251.003,251.0808,250.896,251.0808,1086.0
2024-03-05 13:10:00,258.18,258.43,258.1,258.36,4317.0,251.0322,251.2752,250.9544,251.2072,4317.0
2024-03-05 13:15:00,258.36,258.56,258.35,258.56,3231.0,251.2072,251.4016,251.1975,251.4016,3231.0
2024-03-05 13:20:00,258.55,258.73,258.26,258.26,4316.0,251.3919,251.5669,251.11,251.11,4316.0
2024-03-05 13:25:00,258.29,258.37,258.28,258.35,1000.0,251.1391,251.2169,251.1294,251.1975,1000.0
2024-03-05 13:30:00,258.35,258.67,258.34,258.67,6214.0,251.1975,251.5086,251.1877,251.5086,6214.0
2024-03-05 13:35:00,258.71,258.71,258.57,258.71,1610.0,251.5475,251.5475,251.4114,251.5475,1610.0
2024-03-05 13:40:00,258.67,258.67,258.37,258.4,7311.0,251.5086,251.5086,251.2169,251.2461,7311.0
2024-03-05 13:45:00,258.3,258.31,258.1,258.11,8767.0,251.1488,251.1586,250.9544,250.9641,8767.0
2024-03-05 13:50:00,258.15,258.15,257.91,258.03,3733.0,251.003,251.003,250.7696,250.8863,3733.0
2024-03-05 13:55:00,257.92,257.92,257.65,257.7,1842.0,250.7794,250.7794,250.5168,250.5655,1842.0
2024-03-05 14:00:00,257.7,257.71,257.44,257.66,4031.0,250.5655,250.5752,250.3127,250.5266,4031.0
2024-03-05 14:05:00,257.46,257.46,257.18,257.31,1500.0,250.3321,250.3321,250.0599,250.1863,1500.0
2024-03-05 14:10:00,257.25,257.25,257.1,257.1,1615.0,250.1279,250.1279,249.9821,249.9821,1615.0
2024-03-05 14:15:00,257.19,257.36,257.17,257.23,3310.0,250.0696,250.2349,250.0501,250.1085,3310.0
2024-03-05 14:20:00,257.29,257.48,257.29,257.35,1590.0,250.1668,250.3515,250.1668,250.2251,1590.0
2024-03-05 14:25:00,257.38,257.47,257.21,257.22,1966.0,250.2543,250.3418,250.089,250.0987,1966.0
2024-03-05 14:30:00,257.12,257.15,256.83,256.88,2322.0,250.0015,250.0307,249.7195,249.7682,2322.0
2024-03-05 14:35:00,256.88,257.08,256.84,257.07,1700.0,249.7682,249.9626,249.7293,249.9529,1700.0
2024-03-05 14:40:00,257.19,257.59,257.04,257.59,5697.0,250.0696,250.4585,249.9237,250.4585,5697.0
2024-03-05 14:45:00,257.43,257.48,257.05,257.26,6275.0,250.3029,250.3515,249.9335,250.1376,6275.0
2024-03-05 14:50:00,257.3,257.42,257.27,257.3,2900.0,250.1765,250.2932,250.1474,250.1765,2900.0
2024-03-05 14:55:00,257.25,257.25,256.92,256.94,6084.0,250.1279,250.1279,249.807,249.8265,6084.0
2024-03-05 15:00:00,256.95,256.95,256.33,256.47,3810.0,249.8362,249.8362,249.2334,249.3695,3810.0
2024-03-05 15:05:00,256.58,256.76,256.47,256.56,3424.0,249.4765,249.6515,249.3695,249.457,3424.0
2024-03-05 15:10:00,256.52,256.53,256.23,256.24,7162.0,249.4181,249.4278,249.1362,249.1459,7162.0
2024-03-05 15:15:00,256.27,256.58,256.27,256.43,4952.0,249.175,249.4765,249.175,249.3306,4952.0
2024-03-05 15:20:00,256.49,256.54,256.27,256.51,4839.0,249.389,249.4376,249.175,249.4084,4839.0
2024-03-05 15:25:00,256.5,256.7,256.5,256.65,2490.0,249.3987,249.5931,249.3987,249.5445,2490.0
2024-03-05 15:30:00,256.53,256.93,256.52,256.93,5214.0,249.4278,249.8168,249.4181,249.8168,5214.0
2024-03-05 15:35:00,256.88,256.92,256.81,256.81,4505.0,249.7682,249.807,249.7001,249.7001,4505.0
2024-03-05 15:40:00,256.81,257.01,256.66,257.01,6082.0,249.7001,249.8946,249.5542,249.8946,6082.0
2024-03-05 15:45:00,256.93,257.33,256.84,257.31,7800.0,249.8168,250.2057,249.7293,250.1863,7800.0
2024-03-05 15:50:00,257.4,257.61,257.16,257.61,17789.0,250.2738,250.4779,250.0404,250.4779,17789.0
2024-03-05 15:55:00,257.52,257.7,257.28,257.35,50476.0,250.3904,250.5655,250.1571,250.2251,50476.0
2024-03-06 09:30:00,256.89,258.7,256.32,257.72,16460.0,249.7779,251.5378,249.2237,250.5849,16460.0
2024-03-06 09:35:00,257.39,257.39,256.42,256.96,1983.0,250.264,250.264,249.3209,249.8459,1983.0
2024-03-06 09:40:00,256.81,256.81,256.08,256.08,1905.0,249.7001,249.7001,248.9903,248.9903,1905.0
2024-03-06 09:45:00,256.47,256.48,255.56,255.87,6618.0,249.3695,249.3792,248.4847,248.7861,6618.0
2024-03-06 09:50:00,256.19,257.64,256.19,257.46,2602.0,249.0973,250.5071,249.0973,250.3321,2602.0
2024-03-06 09:55:00,257.67,258.49,257.67,258.25,4409.0,250.5363,251.3336,250.5363,251.1002,4409.0
2024-03-06 10:00:00,258.18,258.68,257.93,258.28,5698.0,251.0322,251.5183,250.7891,251.1294,5698.0
2024-03-06 10:05:00,258.04,258.21,257.9,258.21,1769.0,250.896,251.0613,250.7599,251.0613,1769.0
2024-03-06 10:10:00,258.17,258.54,258.06,258.53,4884.0,251.0224,251.3822,250.9155,251.3725,4884.0
2024-03-06 10:15:00,258.51,258.57,258.27,258.35,2362.0,251.353,251.4114,251.1197,251.1975,2362.0
2024-03-06 10:20:00,258.38,258.53,258.38,258.53,1100.0,251.2266,251.3725,251.2266,251.3725,1100.0
2024-03-06 10:25:00,258.37,258.38,257.92,257.93,1590.0,251.2169,251.2266,250.7794,250.7891,1590.0
2024-03-06 10:30:00,257.99,258.08,257.72,258.08,2621.0,250.8474,250.9349,250.5849,250.9349,2621.0
2024-03-06 10:35:00,258.05,258.14,257.8,258.11,2619.0,250.9058,250.9933,250.6627,250.9641,2619.0
2024-03-06 10:40:00,257.95,257.96,257.69,257.75,500.0,250.8085,250.8183,250.5557,250.6141,500.0
2024-03-06 10:45:00,257.67,257.67,257.29,257.3,1121.0,250.5363,250.5363,250.1668,250.1765,1121.0
2024-03-06 10:50:00,257.35,257.7,257.35,257.67,5423.0,250.2251,250.5655,250.2251,250.5363,5423.0
2024-03-06 10:55:00,257.65,257.77,257.59,257.59,2100.0,250.5168,250.6335,250.4585,250.4585,2100.0
2024-03-06 11:00:00,257.55,257.88,257.55,257.83,958.0,250.4196,250.7405,250.4196,250.6919,958.0
2024-03-06 11:05:00,257.78,257.94,257.75,257.92,1202.0,250.6432,250.7988,250.6141,250.7794,1202.0
2024-03-06 11:10:00,257.97,258.02,257.94,257.98,400.0,250.828,250.8766,250.7988,250.8377,400.0
2024-03-06 11:15:00,258.0,258.28,257.99,258.28,2911.0,250.8571,251.1294,250.8474,251.1294,2911.0
2024-03-06 11:20:00,258.17,258.26,258.06,258.11,1609.0,251.0224,251.11,250.9155,250.9641,1609.0
2024-03-06 11:25:00,258.0,258.5,258.0,258.46,2869.0,250.8571,251.3433,250.8571,251.3044,2869.0
2024-03-06 11:30:00,258.39,258.5,258.03,258.16,1989.0,251.2364,251.3433,250.8863,251.0127,1989.0
2024-03-06 11:35:00,258.05,258.69,258.05,258.69,2479.0,250.9058,251.528,250.9058,251.528,2479.0
2024-03-06 11:40:00,258.46,258.63,258.26,258.39,2335.0,251.3044,251.4697,251.11,251.2364,2335.0
2024-03-06 11:45:00,258.3,258.53,258.24,258.24,2741.0,251.1488,251.3725,251.0905,251.0905,2741.0
2024-03-06 11:50:00,258.2,258.68,258.2,258.44,2280.0,251.0516,251.5183,251.0516,251.285,2280.0
2024-03-06 11:55:00,258.53,258.61,258.08,258.15,2500.0,251.3725,251.4503,250.9349,251.003,2500.0
2024-03-06 12:00:00,258.23,258.61,258.18,258.26,2755.0,251.0808,251.4503,251.0322,251.11,2755.0
2024-03-06 12:05:00,258.22,258.36,258.12,258.21,3150.0,251.0711,251.2072,250.9738,251.0613,3150.0
2024-03-06 12:10:00,258.25,258.44,258.1,258.13,1801.0,251.1002,251.285,250.9544,250.9835,1801.0
2024-03-06 12:15:00,258.19,258.3,258.11,258.11,2174.0,251.0419,251.1488,250.9641,250.9641,2174.0
2024-03-06 12:20:00,258.08,258.24,258.07,258.12,2103.0,250.9349,251.0905,250.9252,250.9738,2103.0
2024-03-06 12:25:00,258.06,258.24,258.02,258.08,2192.0,250.9155,251.0905,250.8766,250.9349,2192.0
2024-03-06 12:30:00,258.05,258.14,257.88,257.88,1030.0,250.9058,250.9933,250.7405,250.7405,1030.0
2024-03-06 12:35:00,257.81,258.42,257.81,258.1,4149.0,250.6724,251.2655,250.6724,250.9544,4149.0
2024-03-06 12:40:00,258.03,258.03,257.82,257.82,8661.0,250.8863,250.8863,250.6821,250.6821,8661.0
2024-03-06 12:45:00,257.86,257.86,257.48,257.48,918.0,250.721,250.721,250.3515,250.3515,918.0
2024-03-06 12:50:00,257.56,257.57,257.28,257.29,2172.0,250.4293,250.4391,250.1571,250.1668,2172.0
2024-03-06 12:55:00,257.22,257.31,256.97,257.09,2782.0,250.0987,250.1863,249.8557,249.9723,2782.0
2024-03-06 13:00:00,257.07,257.13,256.93,257.02,3880.0,249.9529,250.0112,249.8168,249.9043,3880.0
2024-03-06 13:05:00,257.02,257.04,256.83,256.9,1400.0,249.9043,249.9237,249.7195,249.7876,1400.0
2024-03-06 13:10:00,256.97,257.1,256.94,257.01,3025.0,249.8557,249.9821,249.8265,249.8946,3025.0
2024-03-06 13:15:00,257.02,257.02,256.85,256.92,7608.0,249.9043,249.9043,249.739,249.807,7608.0
2024-03-06 13:20:00,256.98,257.4,256.97,257.32,10024.0,249.8654,250.2738,249.8557,250.196,10024.0
2024-03-06 13:25:00,257.38,257.46,257.17,257.17,7005.0,250.2543,250.3321,250.0501,250.0501,7005.0
2024-03-06 13:30:00,257.12,257.24,256.42,256.72,3317.0,250.0015,250.1182,249.3209,249.6126,3317.0
2024-03-06 13:35:00,256.62,257.03,256.43,257.03,5806.0,249.5154,249.914,249.3306,249.914,5806.0
2024-03-06 13:40:00,257.0,257.09,256.89,257.0,7847.0,249.8848,249.9723,249.7779,249.8848,7847.0
2024-03-06 13:45:00,256.98,256.98,256.41,256.5,2820.0,249.8654,249.8654,249.3112,249.3987,2820.0
2024-03-06 13:50:00,256.5,256.67,256.36,256.65,2071.0,249.3987,249.564,249.2626,249.5445,2071.0
2024-03-06 13:55:00,256.63,256.95,256.63,256.94,2836.0,249.5251,249.8362,249.5251,249.8265,2836.0
2024-03-06 14:00:00,256.84,256.84,256.55,256.55,2673.0,249.7293,249.7293,249.4473,249.4473,2673.0
2024-03-06 14:05:00,256.64,257.04,256.62,256.84,3150.0,249.5348,249.9237,249.5154,249.7293,3150.0
2024-03-06 14:10:00,256.91,256.91,256.08,256.23,3257.0,249.7973,249.7973,248.9903,249.1362,3257.0
2024-03-06 14:15:00,255.89,256.0,255.76,255.97,11828.0,248.8056,248.9125,248.6792,248.8834,11828.0
2024-03-06 14:20:00,255.91,256.06,255.85,255.93,7663.0,248.825,248.9709,248.7667,248.8445,7663.0
2024-03-06 14:25:00,255.91,256.12,255.78,255.98,16220.0,248.825,249.0292,248.6986,248.8931,16220.0
2024-03-06 14:30:00,256.04,256.12,255.74,255.87,8001.0,248.9514,249.0292,248.6597,248.7861,8001.0
2024-03-06 14:35:00,255.87,256.03,255.74,255.79,3116.0,248.7861,248.9417,248.6597,248.7083,3116.0
2024-03-06 14:40:00,255.73,255.9,255.68,255.7,3810.0,248.65,248.8153,248.6014,248.6208,3810.0
2024-03-06 14:45:00,255.73,255.73,255.18,255.48,4533.0,248.65,248.65,248.1152,248.4069,4533.0
2024-03-06 14:50:00,255.39,255.79,255.39,255.55,8266.0,248.3194,248.7083,248.3194,248.475,8266.0
2024-03-06 14:55:00,255.65,255.67,255.44,255.45,2659.0,248.5722,248.5917,248.368,248.3777,2659.0
2024-03-06 15:00:00,255.42,255.51,255.27,255.29,5296.0,248.3486,248.4361,248.2027,248.2222,5296.0
2024-03-06 15:05:00,255.31,255.38,255.1,255.11,4560.0,248.2416,248.3097,248.0374,248.0472,4560.0
2024-03-06 15:10:00,255.15,255.7,255.15,255.48,6930.0,248.0861,248.6208,248.0861,248.4069,6930.0
2024-03-06 15:15:00,255.55,255.87,255.48,255.56,5645.0,248.475,248.7861,248.4069,248.4847,5645.0
2024-03-06 15:20:00,255.58,255.58,255.33,255.49,4904.0,248.5041,248.5041,248.2611,248.4166,4904.0
2024-03-06 15:25:00,255.51,255.87,255.51,255.86,4608.0,248.4361,248.7861,248.4361,248.7764,4608.0
2024-03-06 15:30:00,255.87,255.94,255.51,255.57,7747.0,248.7861,248.8542,248.4361,248.4944,7747.0
2024-03-06 15:35:00,255.53,255.55,255.26,255.52,10704.0,248.4555,248.475,248.193,248.4458,10704.0
2024-03-06 15:40:00,255.52,255.67,255.34,255.38,14522.0,248.4458,248.5917,248.2708,248.3097,14522.0
2024-03-06 15:45:00,255.37,255.49,255.17,255.39,30850.0,248.3,248.4166,248.1055,248.3194,30850.0
2024-03-06 15:50:00,255.35,255.35,254.89,255.24,29100.0,248.2805,248.2805,247.8333,248.1736,29100.0
2024-03-06 15:55:00,255.31,255.55,254.11,254.4,143186.0,248.2416,248.475,247.0748,247.3568,143186.0
2024-03-07 09:30:00,255.93,256.93,255.17,256.38,12031.0,248.8445,249.8168,248.1055,249.282,12031.0
2024-03-07 09:35:00,256.4,256.94,255.56,255.56,8695.0,249.3014,249.8265,248.4847,248.4847,8695.0
2024-03-07 09:40:00,255.83,256.2,255.62,255.72,1902.0,248.7472,249.107,248.543,248.6403,1902.0
2024-03-07 09:45:00,255.91,256.01,255.47,255.63,5112.0,248.825,248.9222,248.3972,248.5528,5112.0
2024-03-07 09:50:00,255.89,255.98,255.66,255.81,5018.0,248.8056,248.8931,248.5819,248.7278,5018.0
2024-03-07 09:55:00,255.82,256.9,255.81,256.65,3023.0,248.7375,249.7876,248.7278,249.5445,3023.0
2024-03-07 10:00:00,256.6,256.77,256.2,256.24,3178.0,249.4959,249.6612,249.107,249.1459,3178.0
2024-03-07 10:05:00,256.19,256.56,256.06,256.19,4335.0,249.0973,249.457,248.9709,249.0973,4335.0
2024-03-07 10:10:00,256.31,256.53,256.1,256.14,2420.0,249.2139,249.4278,249.0098,249.0486,2420.0
2024-03-07 10:15:00,256.16,256.44,256.0,256.44,3196.0,249.0681,249.3403,248.9125,249.3403,3196.0
2024-03-07 10:20:00,256.33,256.38,256.13,256.13,1972.0,249.2334,249.282,249.0389,249.0389,1972.0
2024-03-07 10:25:00,256.25,256.6,256.24,256.6,2256.0,249.1556,249.4959,249.1459,249.4959,2256.0
2024-03-07 10:30:00,256.6,256.68,256.41,256.48,7822.0,249.4959,249.5737,249.3112,249.3792,7822.0
2024-03-07 10:35:00,256.41,256.41,255.98,255.98,1653.0,249.3112,249.3112,248.8931,248.8931,1653.0
2024-03-07 10:40:00,255.97,256.28,255.96,255.96,8394.0,248.8834,249.1848,248.8736,248.8736,8394.0
2024-03-07 10:45:00,255.94,256.07,255.77,256.07,1437.0,248.8542,248.9806,248.6889,248.9806,1437.0
2024-03-07 10:50:00,256.05,256.24,255.92,255.92,1308.0,248.9611,249.1459,248.8347,248.8347,1308.0
2024-03-07 10:55:00,256.03,256.38,255.93,256.25,1484.0,248.9417,249.282,248.8445,249.1556,1484.0
2024-03-07 11:00:00,256.25,256.36,256.08,256.2,38435.0,249.1556,249.2626,248.9903,249.107,38435.0
2024-03-07 11:05:00,256.2,256.4,256.2,256.25,1204.0,249.107,249.3014,249.107,249.1556,1204.0
2024-03-07 11:10:00,256.23,256.32,256.1,256.15,14773.0,249.1362,249.2237,249.0098,249.0584,14773.0
2024-03-07 11:15:00,255.99,256.31,255.93,255.93,14687.0,248.9028,249.2139,248.8445,248.8445,14687.0
2024-03-07 11:20:00,255.93,256.12,255.92,256.03,1666.0,248.8445,249.0292,248.8347,248.9417,1666.0
2024-03-07 11:25:00,255.91,255.93,255.58,255.84,2270.0,248.825,248.8445,248.5041,248.7569,2270.0
2024-03-07 11:30:00,255.83,255.84,255.41,255.58,1847.0,248.7472,248.7569,248.3389,248.5041,1847.0
2024-03-07 11:35:00,255.5,255.75,255.42,255.73,1624.0,248.4264,248.6694,248.3486,248.65,1624.0
2024-03-07 11:40:00,255.63,255.63,255.47,255.57,1761.0,248.5528,248.5528,248.3972,248.4944,1761.0
2024-03-07 11:45:00,255.51,255.73,255.36,255.73,2946.0,248.4361,248.65,248.2902,248.65,2946.0
2024-03-07 11:50:00,255.78,256.07,255.76,256.06,1497.0,248.6986,248.9806,248.6792,248.9709,1497.0
2024-03-07 11:55:00,256.24,256.24,255.96,256.07,2248.0,249.1459,249.1459,248.8736,248.9806,2248.0
2024-03-07 12:00:00,256.14,256.43,255.98,256.31,3815.0,249.0486,249.3306,248.8931,249.2139,3815.0
2024-03-07 12:05:00,256.34,256.38,255.86,256.05,9133.0,249.2431,249.282,248.7764,248.9611,9133.0
2024-03-07 12:10:00,255.97,256.39,255.95,256.12,4228.0,248.8834,249.2917,248.8639,249.0292,4228.0
2024-03-07 12:15:00,256.13,256.39,256.06,256.34,2836.0,249.0389,249.2917,248.9709,249.2431,2836.0
2024-03-07 12:20:00,256.31,256.37,256.15,256.33,2440.0,249.2139,249.2723,249.0584,249.2334,2440.0
2024-03-07 12:25:00,256.46,256.54,256.37,256.38,1239.0,249.3598,249.4376,249.2723,249.282,1239.0
2024-03-07 12:30:00,256.38,256.5,256.21,256.44,1733.0,249.282,249.3987,249.1167,249.3403,1733.0
2024-03-07 12:35:00,256.51,256.65,256.43,256.64,4178.0,249.4084,249.5445,249.3306,249.5348,4178.0
2024-03-07 12:40:00,256.57,256.6,256.43,256.53,5001.0,249.4667,249.4959,249.3306,249.4278,5001.0
2024-03-07 12:45:00,256.59,256.63,256.34,256.35,5342.0,249.4862,249.5251,249.2431,249.2528,5342.0
2024-03-07 12:50:00,256.4,256.47,256.22,256.3,8738.0,249.3014,249.3695,249.1264,249.2042,8738.0
2024-03-07 12:55:00,256.23,256.31,255.99,256.07,3697.0,249.1362,249.2139,248.9028,248.9806,3697.0
2024-03-07 13:00:00,256.15,256.16,256.06,256.11,7235.0,249.0584,249.0681,248.9709,249.0195,7235.0
2024-03-07 13:05:00,256.1,256.16,256.05,256.08,2429.0,249.0098,249.0681,248.9611,248.9903,2429.0
2024-03-07 13:10:00,256.09,256.1,255.88,255.88,1855.0,249.0,249.0098,248.7958,248.7958,1855.0
2024-03-07 13:15:00,255.88,255.93,255.75,255.87,11699.0,248.7958,248.8445,248.6694,248.7861,11699.0
2024-03-07 13:20:00,255.88,255.88,255.78,255.79,2172.0,248.7958,248.7958,248.6986,248.7083,2172.0
2024-03-07 13:25:00,255.85,256.02,255.85,255.89,4308.0,248.7667,248.932,248.7667,248.8056,4308.0
2024-03-07 13:30:00,255.92,255.97,255.66,255.76,26187.0,248.8347,248.8834,248.5819,248.6792,26187.0
2024-03-07 13:35:00,255.77,255.85,255.67,255.72,3326.0,248.6889,248.7667,248.5917,248.6403,3326.0
2024-03-07 13:40:00,255.72,255.83,255.59,255.68,16017.0,248.6403,248.7472,248.5139,248.6014,16017.0
2024-03-07 13:45:00,255.76,255.85,255.6,255.83,14193.0,248.6792,248.7667,248.5236,248.7472,14193.0
2024-03-07 13:50:00,255.76,255.95,255.75,255.83,4545.0,248.6792,248.8639,248.6694,248.7472,4545.0
2024-03-07 13:55:00,255.89,255.89,255.6,255.66,3919.0,248.8056,248.8056,248.5236,248.5819,3919.0
2024-03-07 14:00:00,255.66,255.66,255.37,255.4,5298.0,248.5819,248.5819,248.3,248.3291,5298.0
2024-03-07 14:05:00,255.33,255.34,255.06,255.21,4126.0,248.2611,248.2708,247.9985,248.1444,4126.0
2024-03-07 14:10:00,255.23,255.24,255.09,255.17,4945.0,248.1638,248.1736,248.0277,248.1055,4945.0
2024-03-07 14:15:00,255.2,255.21,255.01,255.09,4311.0,248.1347,248.1444,247.9499,248.0277,4311.0
2024-03-07 14:20:00,255.05,255.17,254.99,255.09,4154.0,247.9888,248.1055,247.9305,248.0277,4154.0
2024-03-07 14:25:00,255.1,255.19,254.9,254.91,8412.0,248.0374,248.1249,247.843,247.8527,8412.0
2024-03-07 14:30:00,254.92,254.95,254.84,254.87,9480.0,247.8624,247.8916,247.7846,247.8138,9480.0
2024-03-07 14:35:00,254.86,254.95,254.8,254.81,9965.0,247.8041,247.8916,247.7457,247.7555,9965.0
2024-03-07 14:40:00,254.79,254.79,254.49,254.69,3185.0,247.736,247.736,247.4443,247.6388,3185.0
2024-03-07 14:45:00,254.73,254.85,254.7,254.71,3640.0,247.6777,247.7944,247.6485,247.6582,3640.0
2024-03-07 14:50:00,254.71,254.77,254.71,254.77,1002.0,247.6582,247.7166,247.6582,247.7166,1002.0
2024-03-07 14:55:00,254.77,254.88,254.7,254.88,7452.0,247.7166,247.8235,247.6485,247.8235,7452.0
2024-03-07 15:00:00,254.88,254.88,254.69,254.82,3649.0,247.8235,247.8235,247.6388,247.7652,3649.0
2024-03-07 15:05:00,254.82,254.86,254.74,254.85,4662.0,247.7652,247.8041,247.6874,247.7944,4662.0
2024-03-07 15:10:00,254.83,255.0,254.78,254.93,15062.0,247.7749,247.9402,247.7263,247.8721,15062.0
2024-03-07 15:15:00,255.22,255.3,254.76,255.05,39111.0,248.1541,248.2319,247.7068,247.9888,39111.0
2024-03-07 15:20:00,255.02,255.25,254.96,255.06,22485.0,247.9597,248.1833,247.9013,247.9985,22485.0
2024-03-07 15:25:00,255.0,255.11,254.9,254.97,2144.0,247.9402,248.0472,247.843,247.911,2144.0
2024-03-07 15:30:00,254.96,255.18,254.95,255.18,4850.0,247.9013,248.1152,247.8916,248.1152,4850.0
2024-03-07 15:35:00,255.12,255.23,255.03,255.23,5496.0,248.0569,248.1638,247.9694,248.1638,5496.0
2024-03-07 15:40:00,255.25,255.55,255.21,255.52,33522.0,248.1833,248.475,248.1444,248.4458,33522.0
2024-03-07 15:45:00,255.53,255.68,255.48,255.68,12529.0,248.4555,248.6014,248.4069,248.6014,12529.0
2024-03-07 15:50:00,255.64,256.1,255.55,255.96,25661.0,248.5625,249.0098,248.475,248.8736,25661.0
2024-03-07 15:55:00,255.95,255.95,255.34,255.35,45823.0,248.8639,248.8639,248.2708,248.2805,45823.0
2024-03-08 09:30:00,255.82,255.82,255.82,255.82,5865.0,248.7375,248.7375,248.7375,248.7375,5865.0
2024-03-08 09:35:00,255.86,256.48,255.85,256.0,8300.0,248.7764,249.3792,248.7667,248.9125,8300.0
2024-03-08 09:40:00,256.0,256.53,255.83,256.43,4408.0,248.9125,249.4278,248.7472,249.3306,4408.0
2024-03-08 09:45:00,256.47,256.66,256.45,256.66,1025.0,249.3695,249.5542,249.3501,249.5542,1025.0
2024-03-08 09:50:00,256.42,256.44,256.18,256.2,1493.0,249.3209,249.3403,249.0875,249.107,1493.0
2024-03-08 09:55:00,256.39,256.39,256.13,256.3,2016.0,249.2917,249.2917,249.0389,249.2042,2016.0
2024-03-08 10:00:00,256.32,256.66,256.32,256.46,1803.0,249.2237,249.5542,249.2237,249.3598,1803.0
2024-03-08 10:05:00,256.56,256.73,256.35,256.41,3357.0,249.457,249.6223,249.2528,249.3112,3357.0
2024-03-08 10:10:00,256.31,256.51,256.2,256.51,1604.0,249.2139,249.4084,249.107,249.4084,1604.0
2024-03-08 10:15:00,256.39,256.42,255.96,255.96,2575.0,249.2917,249.3209,248.8736,248.8736,2575.0
2024-03-08 10:20:00,255.89,256.09,255.86,256.09,5781.0,248.8056,249.0,248.7764,249.0,5781.0
2024-03-08 10:25:00,256.23,256.26,256.08,256.17,2813.0,249.1362,249.1653,248.9903,249.0778,2813.0
2024-03-08 10:30:00,256.17,256.86,256.04,256.74,5189.0,249.0778,249.7487,248.9514,249.632,5189.0
2024-03-08 10:35:00,256.61,256.75,256.37,256.45,7202.0,249.5056,249.6418,249.2723,249.3501,7202.0
2024-03-08 10:40:00,256.7,256.92,256.67,256.79,1458.0,249.5931,249.807,249.564,249.6806,1458.0
2024-03-08 10:45:00,256.74,257.41,256.73,257.28,2455.0,249.632,250.2835,249.6223,250.1571,2455.0
2024-03-08 10:50:00,257.25,257.7,257.25,257.62,1300.0,250.1279,250.5655,250.1279,250.4877,1300.0
2024-03-08 10:55:00,257.5,257.97,257.44,257.94,6629.0,250.371,250.828,250.3127,250.7988,6629.0
2024-03-08 11:00:00,257.92,257.95,257.59,257.82,12235.0,250.7794,250.8085,250.4585,250.6821,12235.0
2024-03-08 11:05:00,257.74,257.74,257.5,257.65,3332.0,250.6043,250.6043,250.371,250.5168,3332.0
2024-03-08 11:10:00,257.58,257.71,257.47,257.63,2253.0,250.4488,250.5752,250.3418,250.4974,2253.0
2024-03-08 11:15:00,257.69,258.01,257.69,257.9,11391.0,250.5557,250.8669,250.5557,250.7599,11391.0
2024-03-08 11:20:00,257.84,257.91,257.74,257.76,1345.0,250.7016,250.7696,250.6043,250.6238,1345.0
2024-03-08 11:25:00,257.76,258.0,257.71,257.92,2840.0,250.6238,250.8571,250.5752,250.7794,2840.0
2024-03-08 11:30:00,257.91,258.24,257.9,258.06,18894.0,250.7696,251.0905,250.7599,250.9155,18894.0
2024-03-08 11:35:00,258.14,258.27,258.01,258.2,2165.0,250.9933,251.1197,250.8669,251.0516,2165.0
2024-03-08 11:40:00,258.26,258.26,257.94,257.96,2534.0,251.11,251.11,250.7988,250.8183,2534.0
2024-03-08 11:45:00,258.03,258.22,258.0,258.2,1700.0,250.8863,251.0711,250.8571,251.0516,1700.0
2024-03-08 11:50:00,258.12,258.3,257.97,257.97,4035.0,250.9738,251.1488,250.828,250.828,4035.0
2024-03-08 11:55:00,257.81,257.84,257.7,257.77,1765.0,250.6724,250.7016,250.5655,250.6335,1765.0
2024-03-08 12:00:00,257.86,258.12,257.85,258.12,1714.0,250.721,250.9738,250.7113,250.9738,1714.0
2024-03-08 12:05:00,258.06,258.18,258.06,258.18,200.0,250.9155,251.0322,250.9155,251.0322,200.0
2024-03-08 12:10:00,258.09,258.39,258.08,258.34,2300.0,250.9447,251.2364,250.9349,251.1877,2300.0
2024-03-08 12:15:00,258.35,258.48,258.26,258.48,3059.0,251.1975,251.3239,251.11,251.3239,3059.0
2024-03-08 12:20:00,258.44,258.57,258.2,258.2,11209.0,251.285,251.4114,251.0516,251.0516,11209.0
2024-03-08 12:25:00,258.21,258.28,258.11,258.11,900.0,251.0613,251.1294,250.9641,250.9641,900.0
2024-03-08 12:30:00,258.11,258.11,258.02,258.08,1239.0,250.9641,250.9641,250.8766,250.9349,1239.0
2024-03-08 12:35:00,258.09,258.17,258.0,258.0,2792.0,250.9447,251.0224,250.8571,250.8571,2792.0
2024-03-08 12:40:00,258.37,258.37,258.04,258.04,1500.0,251.2169,251.2169,250.896,250.896,1500.0
2024-03-08 12:45:00,257.96,258.08,257.83,258.05,16803.0,250.8183,250.9349,250.6919,250.9058,16803.0
2024-03-08 12:50:00,258.16,258.16,257.9,257.97,50929.0,251.0127,251.0127,250.7599,250.828,50929.0
2024-03-08 12:55:00,257.93,258.53,257.85,258.42,3091.0,250.7891,251.3725,250.7113,251.2655,3091.0
2024-03-08 13:00:00,258.49,258.49,258.21,258.33,2034.0,251.3336,251.3336,251.0613,251.178,2034.0
2024-03-08 13:05:00,258.37,258.37,258.03,258.16,3796.0,251.2169,251.2169,250.8863,251.0127,3796.0
2024-03-08 13:10:00,258.19,258.2,258.11,258.18,910.0,251.0419,251.0516,250.9641,251.0322,910.0
2024-03-08 13:15:00,258.27,258.27,258.01,258.09,4118.0,251.1197,251.1197,250.8669,250.9447,4118.0
2024-03-08 13:20:00,258.14,258.54,258.14,258.5,2700.0,250.9933,251.3822,250.9933,251.3433,2700.0
2024-03-08 13:25:00,258.54,258.57,258.42,258.51,2712.0,251.3822,251.4114,251.2655,251.353,2712.0
2024-03-08 13:30:00,258.48,258.52,258.33,258.42,1755.0,251.3239,251.3628,251.178,251.2655,1755.0
2024-03-08 13:35:00,258.34,258.38,258.14,258.15,3270.0,251.1877,251.2266,250.9933,251.003,3270.0
2024-03-08 13:40:00,258.12,258.15,258.0,258.0,1584.0,250.9738,251.003,250.8571,250.8571,1584.0
2024-03-08 13:45:00,257.99,258.11,257.89,257.95,3625.0,250.8474,250.9641,250.7502,250.8085,3625.0
2024-03-08 13:50:00,258.05,258.37,257.87,257.89,6535.0,250.9058,251.2169,250.7307,250.7502,6535.0
2024-03-08 13:55:00,257.99,258.29,257.98,258.11,1025.0,250.8474,251.1391,250.8377,250.9641,1025.0
2024-03-08 14:00:00,258.07,258.65,258.07,258.65,1288.0,250.9252,251.4892,250.9252,251.4892,1288.0
2024-03-08 14:05:00,258.55,258.64,258.52,258.57,2951.0,251.3919,251.4794,251.3628,251.4114,2951.0
2024-03-08 14:10:00,258.5,258.5,258.27,258.3,1231.0,251.3433,251.3433,251.1197,251.1488,1231.0
2024-03-08 14:15:00,258.18,258.37,258.18,258.36,1037.0,251.0322,251.2169,251.0322,251.2072,1037.0
2024-03-08 14:20:00,258.53,258.72,258.52,258.57,1800.0,251.3725,251.5572,251.3628,251.4114,1800.0
2024-03-08 14:25:00,258.65,259.0,258.57,258.91,2985.0,251.4892,251.8295,251.4114,251.742,2985.0
2024-03-08 14:30:00,258.93,259.04,258.86,258.86,1111.0,251.7614,251.8684,251.6933,251.6933,1111.0
2024-03-08 14:35:00,258.93,258.93,258.68,258.68,1339.0,251.7614,251.7614,251.5183,251.5183,1339.0
2024-03-08 14:40:00,258.69,258.89,258.62,258.89,3494.0,251.528,251.7225,251.46,251.7225,3494.0
2024-03-08 14:45:00,259.01,259.06,258.85,258.92,1546.0,251.8392,251.8878,251.6836,251.7517,1546.0
2024-03-08 14:50:00,258.94,259.3,258.93,259.05,4712.0,251.7711,252.1212,251.7614,251.8781,4712.0
2024-03-08 14:55:00,259.06,259.29,258.98,259.25,4257.0,251.8878,252.1114,251.81,252.0725,4257.0
2024-03-08 15:00:00,259.21,259.39,259.21,259.36,3935.0,252.0336,252.2087,252.0336,252.1795,3935.0
2024-03-08 15:05:00,259.33,259.41,259.17,259.2,4924.0,252.1503,252.2281,251.9948,252.0239,4924.0
2024-03-08 15:10:00,259.24,259.46,259.01,259.44,36116.0,252.0628,252.2767,251.8392,252.2573,36116.0
2024-03-08 15:15:00,259.37,259.81,259.36,259.8,14660.0,252.1892,252.617,252.1795,252.6073,14660.0
2024-03-08 15:20:00,259.79,259.87,259.42,259.42,9563.0,252.5976,252.6754,252.2378,252.2378,9563.0
2024-03-08 15:25:00,259.44,259.55,259.09,259.12,7157.0,252.2573,252.3642,251.917,251.9461,7157.0
2024-03-08 15:30:00,259.11,259.19,258.98,259.06,4022.0,251.9364,252.0142,251.81,251.8878,4022.0
2024-03-08 15:35:00,258.97,258.97,258.71,258.75,4855.0,251.8003,251.8003,251.5475,251.5864,4855.0
2024-03-08 15:40:00,258.73,259.11,258.73,258.96,5520.0,251.5669,251.9364,251.5669,251.7906,5520.0
2024-03-08 15:45:00,258.98,259.08,258.71,258.97,7929.0,251.81,251.9072,251.5475,251.8003,7929.0
2024-03-08 15:50:00,259.03,259.57,259.01,259.57,10599.0,251.8586,252.3837,251.8392,252.3837,10599.0
2024-03-08 15:55:00,259.54,259.75,259.2,259.75,61589.0,252.3545,252.5587,252.0239,252.5587,61589.0
2024-03-11 09:30:00,259.31,259.77,258.61,259.5,11255.0,252.1309,252.5781,251.4503,252.3156,11255.0
2024-03-11 09:35:00,259.13,259.29,258.3,258.3,3549.0,251.9559,252.1114,251.1488,251.1488,3549.0
2024-03-11 09:40:00,257.98,258.25,257.86,258.05,4527.0,250.8377,251.1002,250.721,250.9058,4527.0
2024-03-11 09:45:00,257.96,258.45,257.94,258.1,2100.0,250.8183,251.2947,250.7988,250.9544,2100.0
2024-03-11 09:50:00,258.36,258.42,258.06,258.42,1273.0,251.2072,251.2655,250.9155,251.2655,1273.0
2024-03-11 09:55:00,258.57,258.57,257.8,258.17,2061.0,251.4114,251.4114,250.6627,251.0224,2061.0
2024-03-11 10:00:00,258.06,258.28,257.85,257.92,1890.0,250.9155,251.1294,250.7113,250.7794,1890.0
2024-03-11 10:05:00,257.65,257.73,257.35,257.49,2751.0,250.5168,250.5946,250.2251,250.3613,2751.0
2024-03-11 10:10:00,257.47,257.47,256.93,256.95,5226.0,250.3418,250.3418,249.8168,249.8362,5226.0
2024-03-11 10:15:00,256.82,256.82,256.5,256.79,3205.0,249.7098,249.7098,249.3987,249.6806,3205.0
2024-03-11 10:20:00,256.81,257.05,256.76,256.82,4738.0,249.7001,249.9335,249.6515,249.7098,4738.0
2024-03-11 10:25:00,256.81,256.96,256.73,256.86,5182.0,249.7001,249.8459,249.6223,249.7487,5182.0
2024-03-11 10:30:00,257.01,257.01,256.57,256.65,4663.0,249.8946,249.8946,249.4667,249.5445,4663.0
2024-03-11 10:35:00,256.66,257.05,256.61,256.91,26416.0,249.5542,249.9335,249.5056,249.7973,26416.0
2024-03-11 10:40:00,256.89,256.89,256.49,256.56,3720.0,249.7779,249.7779,249.389,249.457,3720.0
2024-03-11 10:45:00,256.42,256.77,256.09,256.6,9018.0,249.3209,249.6612,249.0,249.4959,9018.0
2024-03-11 10:50:00,256.33,256.33,255.94,256.2,1732.0,249.2334,249.2334,248.8542,249.107,1732.0
2024-03-11 10:55:00,256.15,256.53,255.96,256.51,1790.0,249.0584,249.4278,248.8736,249.4084,1790.0
2024-03-11 11:00:00,256.45,256.54,256.37,256.37,2713.0,249.3501,249.4376,249.2723,249.2723,2713.0
2024-03-11 11:05:00,256.5,256.61,256.45,256.49,1200.0,249.3987,249.5056,249.3501,249.389,1200.0
2024-03-11 11:10:00,256.38,256.46,256.19,256.19,2014.0,249.282,249.3598,249.0973,249.0973,2014.0
2024-03-11 11:15:00,256.29,256.29,256.14,256.14,1682.0,249.1945,249.1945,249.0486,249.0486,1682.0
2024-03-11 11:20:00,256.16,256.26,256.13,256.25,1100.0,249.0681,249.1653,249.0389,249.1556,1100.0
2024-03-11 11:25:00,256.36,256.54,255.98,255.99,1885.0,249.2626,249.4376,248.8931,248.9028,1885.0
2024-03-11 11:30:00,255.92,256.21,255.77,256.19,24886.0,248.8347,249.1167,248.6889,249.0973,24886.0
2024-03-11 11:35:00,256.22,256.62,256.22,256.61,2050.0,249.1264,249.5154,249.1264,249.5056,2050.0
2024-03-11 11:40:00,256.61,256.83,256.58,256.83,1500.0,249.5056,249.7195,249.4765,249.7195,1500.0
2024-03-11 11:45:00,256.84,256.86,256.64,256.86,1822.0,249.7293,249.7487,249.5348,249.7487,1822.0
2024-03-11 11:50:00,256.88,257.18,256.88,256.97,8040.0,249.7682,250.0599,249.7682,249.8557,8040.0
2024-03-11 11:55:00,256.92,257.02,256.91,256.98,1930.0,249.807,249.9043,249.7973,249.8654,1930.0
2024-03-11 12:00:00,257.09,257.48,257.09,257.29,2300.0,249.9723,250.3515,249.9723,250.1668,2300.0
2024-03-11 12:05:00,257.37,257.5,257.24,257.48,2200.0,250.2446,250.371,250.1182,250.3515,2200.0
2024-03-11 12:10:00,257.49,257.64,257.38,257.63,2950.0,250.3613,250.5071,250.2543,250.4974,2950.0
2024-03-11 12:15:00,257.56,257.78,257.56,257.69,1242.0,250.4293,250.6432,250.4293,250.5557,1242.0
2024-03-11 12:20:00,257.64,257.68,257.55,257.58,1100.0,250.5071,250.546,250.4196,250.4488,1100.0
2024-03-11 12:25:00,257.52,257.68,257.49,257.49,456.0,250.3904,250.546,250.3613,250.3613,456.0
2024-03-11 12:30:00,257.61,257.7,257.51,257.59,1626.0,250.4779,250.5655,250.3807,250.4585,1626.0
2024-03-11 12:35:00,257.57,257.58,257.32,257.53,3511.0,250.4391,250.4488,250.196,250.4002,3511.0
2024-03-11 12:40:00,257.59,257.6,257.46,257.46,2499.0,250.4585,250.4682,250.3321,250.3321,2499.0
2024-03-11 12:45:00,257.55,257.6,257.41,257.41,790.0,250.4196,250.4682,250.2835,250.2835,790.0
2024-03-11 12:50:00,257.4,257.55,257.39,257.46,1137.0,250.2738,250.4196,250.264,250.3321,1137.0
2024-03-11 12:55:00,257.47,257.54,257.25,257.3,4262.0,250.3418,250.4099,250.1279,250.1765,4262.0
2024-03-11 13:00:00,257.35,257.38,257.21,257.38,1217.0,250.2251,250.2543,250.089,250.2543,1217.0
2024-03-11 13:05:00,257.42,257.58,257.28,257.28,6476.0,250.2932,250.4488,250.1571,250.1571,6476.0
2024-03-11 13:10:00,257.36,257.36,257.15,257.23,548.0,250.2349,250.2349,250.0307,250.1085,548.0
2024-03-11 13:15:00,257.35,257.64,257.35,257.62,1893.0,250.2251,250.5071,250.2251,250.4877,1893.0
2024-03-11 13:20:00,257.57,257.76,257.53,257.68,1479.0,250.4391,250.6238,250.4002,250.546,1479.0
2024-03-11 13:25:00,257.74,257.74,257.51,257.66,2140.0,250.6043,250.6043,250.3807,250.5266,2140.0
2024-03-11 13:30:00,257.6,257.61,257.47,257.61,1326.0,250.4682,250.4779,250.3418,250.4779,1326.0
2024-03-11 13:35:00,257.47,257.53,257.46,257.48,546.0,250.3418,250.4002,250.3321,250.3515,546.0
2024-03-11 13:40:00,257.47,257.47,257.46,257.47,100.0,250.3418,250.3418,250.3321,250.3418,100.0
2024-03-11 13:45:00,257.57,257.57,257.36,257.36,1486.0,250.4391,250.4391,250.2349,250.2349,1486.0
2024-03-11 13:50:00,257.49,257.5,257.39,257.4,616.0,250.3613,250.371,250.264,250.2738,616.0
2024-03-11 13:55:00,257.33,257.43,257.33,257.37,700.0,250.2057,250.3029,250.2057,250.2446,700.0
2024-03-11 14:00:00,257.38,257.57,257.25,257.48,3308.0,250.2543,250.4391,250.1279,250.3515,3308.0
2024-03-11 14:05:00,257.56,257.67,257.51,257.67,1619.0,250.4293,250.5363,250.3807,250.5363,1619.0
2024-03-11 14:10:00,257.61,257.61,257.41,257.5,3782.0,250.4779,250.4779,250.2835,250.371,3782.0
2024-03-11 14:15:00,257.51,257.52,257.19,257.25,2200.0,250.3807,250.3904,250.0696,250.1279,2200.0
2024-03-11 14:20:00,257.32,257.32,256.86,257.03,2604.0,250.196,250.196,249.7487,249.914,2604.0
2024-03-11 14:25:00,257.06,257.18,257.06,257.16,1034.0,249.9432,250.0599,249.9432,250.0404,1034.0
2024-03-11 14:30:00,257.26,257.3,257.12,257.12,1517.0,250.1376,250.1765,250.0015,250.0015,1517.0
2024-03-11 14:35:00,257.16,257.36,257.16,257.3,1988.0,250.0404,250.2349,250.0404,250.1765,1988.0
2024-03-11 14:40:00,257.26,257.84,257.26,257.84,2400.0,250.1376,250.7016,250.1376,250.7016,2400.0
2024-03-11 14:45:00,257.66,257.7,257.58,257.64,5781.0,250.5266,250.5655,250.4488,250.5071,5781.0
2024-03-11 14:50:00,257.75,257.8,257.67,257.79,2115.0,250.6141,250.6627,250.5363,250.653,2115.0
2024-03-11 14:55:00,257.8,257.85,257.75,257.8,2756.0,250.6627,250.7113,250.6141,250.6627,2756.0
2024-03-11 15:00:00,257.76,257.76,257.56,257.61,2022.0,250.6238,250.6238,250.4293,250.4779,2022.0
2024-03-11 15:05:00,257.64,257.82,257.64,257.75,2029.0,250.5071,250.6821,250.5071,250.6141,2029.0
2024-03-11 15:10:00,257.82,258.17,257.69,257.99,11199.0,250.6821,251.0224,250.5557,250.8474,11199.0
2024-03-11 15:15:00,257.94,258.03,257.82,258.03,10942.0,250.7988,250.8863,250.6821,250.8863,10942.0
2024-03-11 15:20:00,258.14,258.35,258.02,258.35,6942.0,250.9933,251.1975,250.8766,251.1975,6942.0
2024-03-11 15:25:00,258.24,258.42,258.12,258.4,14728.0,251.0905,251.2655,250.9738,251.2461,14728.0
2024-03-11 15:30:00,258.36,258.45,258.25,258.28,8533.0,251.2072,251.2947,251.1002,251.1294,8533.0
2024-03-11 15:35:00,258.25,258.44,258.22,258.44,4514.0,251.1002,251.285,251.0711,251.285,4514.0
2024-03-11 15:40:00,258.55,258.7,258.51,258.69,5460.0,251.3919,251.5378,251.353,251.528,5460.0
2024-03-11 15:45:00,258.63,258.77,258.16,258.16,9593.0,251.4697,251.6058,251.0127,251.0127,9593.0
2024-03-11 15:50:00,258.26,258.4,258.03,258.13,38924.0,251.11,251.2461,250.8863,250.9835,38924.0
2024-03-11 15:55:00,258.15,258.8,258.15,258.26,44686.0,251.003,251.635,251.003,251.11,44686.0
2024-03-12 09:30:00,257.91,257.91,257.65,257.65,3238.0,250.7696,250.7696,250.5168,250.5168,3238.0
2024-03-12 09:35:00,257.63,257.63,257.49,257.5,900.0,250.4974,250.4974,250.3613,250.371,900.0
2024-03-12 09:40:00,258.01,258.84,258.01,258.57,3548.0,250.8669,251.6739,250.8669,251.4114,3548.0
2024-03-12 09:45:00,258.41,258.82,258.4,258.82,441.0,251.2558,251.6544,251.2461,251.6544,441.0
2024-03-12 09:50:00,259.25,259.25,258.64,258.72,4312.0,252.0725,252.0725,251.4794,251.5572,4312.0
2024-03-12 09:55:00,259.07,259.81,259.07,259.81,5389.0,251.8975,252.617,251.8975,252.617,5389.0
2024-03-12 10:00:00,259.71,259.9,259.54,259.54,6095.0,252.5198,252.7045,252.3545,252.3545,6095.0
2024-03-12 10:05:00,259.71,259.71,259.32,259.38,3728.0,252.5198,252.5198,252.1406,252.1989,3728.0
2024-03-12 10:10:00,259.24,259.65,259.1,259.65,5999.0,252.0628,252.4615,251.9267,252.4615,5999.0
2024-03-12 10:15:00,259.61,259.89,259.53,259.89,2503.0,252.4226,252.6948,252.3448,252.6948,2503.0
2024-03-12 10:20:00,259.95,260.29,259.89,260.29,8721.0,252.7532,253.0837,252.6948,253.0837,8721.0
2024-03-12 10:25:00,260.43,260.54,260.19,260.28,3492.0,253.2199,253.3268,252.9865,253.074,3492.0
2024-03-12 10:30:00,260.24,260.57,260.21,260.56,2127.0,253.0351,253.356,253.006,253.3463,2127.0
2024-03-12 10:35:00,260.7,260.78,260.51,260.6,1705.0,253.4824,253.5602,253.2977,253.3852,1705.0
2024-03-12 10:40:00,260.73,260.96,260.72,260.72,2193.0,253.5116,253.7352,253.5018,253.5018,2193.0
2024-03-12 10:45:00,260.67,260.74,260.49,260.49,1650.0,253.4532,253.5213,253.2782,253.2782,1650.0
2024-03-12 10:50:00,260.45,261.07,260.45,261.07,3348.0,253.2393,253.8422,253.2393,253.8422,3348.0
2024-03-12 10:55:00,261.09,261.27,260.9,261.03,5954.0,253.8616,254.0366,253.6769,253.8033,5954.0
2024-03-12 11:00:00,261.05,261.26,260.71,260.72,3341.0,253.8227,254.0269,253.4921,253.5018,3341.0
2024-03-12 11:05:00,260.6,261.09,260.58,261.08,914.0,253.3852,253.8616,253.3657,253.8519,914.0
2024-03-12 11:10:00,261.12,261.41,261.03,261.31,2543.0,253.8908,254.1727,253.8033,254.0755,2543.0
2024-03-12 11:15:00,261.36,261.42,261.01,261.15,3179.0,254.1241,254.1825,253.7838,253.9199,3179.0
2024-03-12 11:20:00,261.11,261.11,260.64,260.75,1177.0,253.881,253.881,253.4241,253.531,1177.0
2024-03-12 11:25:00,260.66,260.66,260.51,260.6,559.0,253.4435,253.4435,253.2977,253.3852,559.0
2024-03-12 11:30:00,260.5,260.73,260.48,260.58,1538.0,253.2879,253.5116,253.2685,253.3657,1538.0
2024-03-12 11:35:00,260.4,260.5,260.4,260.4,1130.0,253.1907,253.2879,253.1907,253.1907,1130.0
2024-03-12 11:40:00,260.37,260.57,260.11,260.34,3483.0,253.1615,253.356,252.9087,253.1324,3483.0
2024-03-12 11:45:00,260.23,260.3,260.05,260.05,4260.0,253.0254,253.0935,252.8504,252.8504,4260.0
2024-03-12 11:50:00,260.23,260.48,260.15,260.48,900.0,253.0254,253.2685,252.9476,253.2685,900.0
2024-03-12 11:55:00,260.51,260.51,260.33,260.42,611.0,253.2977,253.2977,253.1226,253.2102,611.0
2024-03-12 12:00:00,260.35,260.35,260.15,260.19,1179.0,253.1421,253.1421,252.9476,252.9865,1179.0
2024-03-12 12:05:00,260.19,260.42,260.18,260.19,2413.0,252.9865,253.2102,252.9768,252.9865,2413.0
2024-03-12 12:10:00,260.38,260.38,260.23,260.35,2494.0,253.1713,253.1713,253.0254,253.1421,2494.0
2024-03-12 12:15:00,260.35,260.45,260.28,260.31,3241.0,253.1421,253.2393,253.074,253.1032,3241.0
2024-03-12 12:20:00,260.25,260.45,260.14,260.14,1100.0,253.0449,253.2393,252.9379,252.9379,1100.0
2024-03-12 12:25:00,260.18,260.18,260.13,260.13,400.0,252.9768,252.9768,252.9282,252.9282,400.0
2024-03-12 12:30:00,260.14,260.14,259.99,260.1,2533.0,252.9379,252.9379,252.7921,252.899,2533.0
2024-03-12 12:35:00,260.13,260.13,259.88,259.99,1418.0,252.9282,252.9282,252.6851,252.7921,1418.0
2024-03-12 12:40:00,259.99,260.03,259.71,259.73,2230.0,252.7921,252.8309,252.5198,252.5393,2230.0
2024-03-12 12:45:00,259.62,259.85,259.57,259.72,2631.0,252.4323,252.6559,252.3837,252.5295,2631.0
2024-03-12 12:50:00,259.72,259.95,259.72,259.94,932.0,252.5295,252.7532,252.5295,252.7434,932.0
2024-03-12 12:55:00,259.84,259.92,259.74,259.84,2078.0,252.6462,252.724,252.549,252.6462,2078.0
2024-03-12 13:00:00,259.9,259.9,259.51,259.69,3168.0,252.7045,252.7045,252.3253,252.5004,3168.0
2024-03-12 13:05:00,259.78,259.78,259.2,259.2,1429.0,252.5879,252.5879,252.0239,252.0239,1429.0
2024-03-12 13:10:00,259.1,259.64,259.06,259.56,10976.0,251.9267,252.4517,251.8878,252.374,10976.0
2024-03-12 13:15:00,259.56,259.62,259.37,259.57,2925.0,252.374,252.4323,252.1892,252.3837,2925.0
2024-03-12 13:20:00,259.64,259.81,259.57,259.61,2117.0,252.4517,252.617,252.3837,252.4226,2117.0
2024-03-12 13:25:00,259.49,259.56,259.34,259.35,1300.0,252.3059,252.374,252.1601,252.1698,1300.0
2024-03-12 13:30:00,259.34,259.35,259.19,259.19,1374.0,252.1601,252.1698,252.0142,252.0142,1374.0
2024-03-12 13:35:00,259.25,259.54,259.12,259.54,4810.0,252.0725,252.3545,251.9461,252.3545,4810.0
2024-03-12 13:40:00,259.51,259.59,259.32,259.48,5000.0,252.3253,252.4031,252.1406,252.2962,5000.0
2024-03-12 13:45:00,259.58,259.72,259.51,259.6,1500.0,252.3934,252.5295,252.3253,252.4129,1500.0
2024-03-12 13:50:00,259.53,259.69,259.44,259.46,3029.0,252.3448,252.5004,252.2573,252.2767,3029.0
2024-03-12 13:55:00,259.48,259.57,259.44,259.44,1401.0,252.2962,252.3837,252.2573,252.2573,1401.0
2024-03-12 14:00:00,259.51,259.74,259.44,259.54,3452.0,252.3253,252.549,252.2573,252.3545,3452.0
2024-03-12 14:05:00,259.52,259.62,259.51,259.56,7745.0,252.3351,252.4323,252.3253,252.374,7745.0
2024-03-12 14:10:00,259.56,259.76,259.43,259.45,4198.0,252.374,252.5684,252.2476,252.267,4198.0
2024-03-12 14:15:00,259.44,259.52,259.34,259.35,3025.0,252.2573,252.3351,252.1601,252.1698,3025.0
2024-03-12 14:20:00,259.47,259.49,259.38,259.47,2546.0,252.2865,252.3059,252.1989,252.2865,2546.0
2024-03-12 14:25:00,259.55,259.67,259.51,259.67,3683.0,252.3642,252.4809,252.3253,252.4809,3683.0
2024-03-12 14:30:00,259.59,260.33,259.58,260.33,16020.0,252.4031,253.1226,252.3934,253.1226,16020.0
2024-03-12 14:35:00,260.21,260.53,260.21,260.3,19985.0,253.006,253.3171,253.006,253.0935,19985.0
2024-03-12 14:40:00,260.3,260.47,260.12,260.33,5182.0,253.0935,253.2588,252.9185,253.1226,5182.0
2024-03-12 14:45:00,260.31,260.74,260.31,260.74,1958.0,253.1032,253.5213,253.1032,253.5213,1958.0
2024-03-12 14:50:00,260.76,260.84,260.68,260.75,811.0,253.5407,253.6185,253.463,253.531,811.0
2024-03-12 14:55:00,260.84,261.21,260.83,260.86,7849.0,253.6185,253.9783,253.6088,253.638,7849.0
2024-03-12 15:00:00,260.87,261.26,260.81,261.19,3101.0,253.6477,254.0269,253.5894,253.9588,3101.0
2024-03-12 15:05:00,261.16,261.16,260.91,261.06,5385.0,253.9297,253.9297,253.6866,253.8324,5385.0
2024-03-12 15:10:00,261.17,261.28,261.09,261.26,5421.0,253.9394,254.0463,253.8616,254.0269,5421.0
2024-03-12 15:15:00,261.16,261.3,261.15,261.29,4267.0,253.9297,254.0658,253.9199,254.0561,4267.0
2024-03-12 15:20:00,261.36,261.39,261.18,261.39,4650.0,254.1241,254.1533,253.9491,254.1533,4650.0
2024-03-12 15:25:00,261.45,261.46,261.16,261.22,8430.0,254.2116,254.2214,253.9297,253.988,8430.0
2024-03-12 15:30:00,261.23,261.24,260.98,261.03,11580.0,253.9977,254.0074,253.7546,253.8033,11580.0
2024-03-12 15:35:00,260.93,261.03,260.87,261.03,3557.0,253.706,253.8033,253.6477,253.8033,3557.0
2024-03-12 15:40:00,260.97,261.16,260.78,260.83,10826.0,253.7449,253.9297,253.5602,253.6088,10826.0
2024-03-12 15:45:00,260.79,260.91,260.73,260.74,7081.0,253.5699,253.6866,253.5116,253.5213,7081.0
2024-03-12 15:50:00,260.78,261.06,260.58,261.06,12409.0,253.5602,253.8324,253.3657,253.8324,12409.0
2024-03-12 15:55:00,261.0,261.36,260.78,260.81,54879.0,253.7741,254.1241,253.5602,253.5894,54879.0
2024-03-13 09:30:00,259.85,261.25,259.18,260.63,13548.0,252.6559,254.0172,252.0045,253.4143,13548.0
2024-03-13 09:35:00,260.86,261.66,260.07,260.07,1008.0,253.638,254.4158,252.8698,252.8698,1008.0
2024-03-13 09:40:00,260.65,260.98,260.36,260.92,2875.0,253.4338,253.7546,253.1518,253.6963,2875.0
2024-03-13 09:45:00,261.38,261.73,261.21,261.57,1846.0,254.1436,254.4839,253.9783,254.3283,1846.0
2024-03-13 09:50:00,261.62,261.91,261.24,261.58,2700.0,254.3769,254.6589,254.0074,254.338,2700.0
2024-03-13 09:55:00,261.55,261.89,261.55,261.74,1400.0,254.3089,254.6395,254.3089,254.4936,1400.0
2024-03-13 10:00:00,261.94,262.03,261.28,261.79,17845.0,254.6881,254.7756,254.0463,254.5422,17845.0
2024-03-13 10:05:00,261.8,262.36,261.49,261.6,15055.0,254.5519,255.0964,254.2505,254.3575,15055.0
2024-03-13 10:10:00,261.59,262.32,261.39,261.94,13536.0,254.3478,255.0575,254.1533,254.6881,13536.0
2024-03-13 10:15:00,261.95,262.07,261.8,262.01,2362.0,254.6978,254.8145,254.5519,254.7561,2362.0
2024-03-13 10:20:00,262.05,262.46,261.91,262.3,5250.0,254.795,255.1937,254.6589,255.0381,5250.0
2024-03-13 10:25:00,262.23,262.42,261.59,262.03,7257.0,254.97,255.1548,254.3478,254.7756,7257.0
2024-03-13 10:30:00,262.22,262.34,261.89,262.0,5805.0,254.9603,255.077,254.6395,254.7464,5805.0
2024-03-13 10:35:00,262.1,262.26,262.01,262.01,3216.0,254.8436,254.9992,254.7561,254.7561,3216.0
2024-03-13 10:40:00,262.0,262.13,261.84,262.13,24047.0,254.7464,254.8728,254.5908,254.8728,24047.0
2024-03-13 10:45:00,262.0,262.05,261.33,261.33,17417.0,254.7464,254.795,254.095,254.095,17417.0
2024-03-13 10:50:00,261.26,261.59,261.23,261.39,8236.0,254.0269,254.3478,253.9977,254.1533,8236.0
2024-03-13 10:55:00,261.43,261.87,261.22,261.87,7529.0,254.1922,254.62,253.988,254.62,7529.0
2024-03-13 11:00:00,261.69,262.03,261.54,261.55,5639.0,254.445,254.7756,254.2991,254.3089,5639.0
2024-03-13 11:05:00,261.43,261.62,261.38,261.44,3062.0,254.1922,254.3769,254.1436,254.2019,3062.0
2024-03-13 11:10:00,261.5,261.59,261.27,261.46,6110.0,254.2602,254.3478,254.0366,254.2214,6110.0
2024-03-13 11:15:00,261.41,261.84,261.41,261.67,5401.0,254.1727,254.5908,254.1727,254.4255,5401.0
2024-03-13 11:20:00,261.69,261.99,261.55,261.84,2636.0,254.445,254.7367,254.3089,254.5908,2636.0
2024-03-13 11:25:00,261.98,262.28,261.68,262.19,12732.0,254.727,255.0187,254.4353,254.9311,12732.0
2024-03-13 11:30:00,262.23,262.29,261.9,262.29,4900.0,254.97,255.0284,254.6492,255.0284,4900.0
2024-03-13 11:35:00,262.31,262.41,262.19,262.35,4035.0,255.0478,255.1451,254.9311,255.0867,4035.0
2024-03-13 11:40:00,262.44,262.96,262.38,262.65,2517.0,255.1742,255.6798,255.1159,255.3784,2517.0
2024-03-13 11:45:00,262.63,262.73,262.03,262.56,5912.0,255.359,255.4562,254.7756,255.2909,5912.0
2024-03-13 11:50:00,262.51,262.65,262.51,262.56,700.0,255.2423,255.3784,255.2423,255.2909,700.0
2024-03-13 11:55:00,262.42,262.42,261.93,262.0,5247.0,255.1548,255.1548,254.6783,254.7464,5247.0
2024-03-13 12:00:00,262.0,262.0,262.0,262.0,100.0,254.7464,254.7464,254.7464,254.7464,100.0
2024-03-13 12:05:00,262.05,262.18,261.92,262.13,1534.0,254.795,254.9214,254.6686,254.8728,1534.0
2024-03-13 12:10:00,261.97,262.32,261.97,262.2,3196.0,254.7172,255.0575,254.7172,254.9409,3196.0
2024-03-13 12:15:00,262.07,262.15,261.94,262.14,2200.0,254.8145,254.8923,254.6881,254.8825,2200.0
2024-03-13 12:20:00,262.0,262.04,261.91,261.96,2432.0,254.7464,254.7853,254.6589,254.7075,2432.0
2024-03-13 12:25:00,261.96,262.15,261.92,261.96,4305.0,254.7075,254.8923,254.6686,254.7075,4305.0
2024-03-13 12:30:00,262.07,262.18,262.03,262.05,1414.0,254.8145,254.9214,254.7756,254.795,1414.0
2024-03-13 12:35:00,262.19,262.21,262.03,262.21,480.0,254.9311,254.9506,254.7756,254.9506,480.0
2024-03-13 12:40:00,262.04,262.27,262.04,262.1,2137.0,254.7853,255.0089,254.7853,254.8436,2137.0
2024-03-13 12:45:00,262.15,262.15,262.05,262.05,300.0,254.8923,254.8923,254.795,254.795,300.0
2024-03-13 12:50:00,262.11,262.26,261.94,262.11,6388.0,254.8534,254.9992,254.6881,254.8534,6388.0
2024-03-13 12:55:00,262.22,262.3,262.11,262.11,1921.0,254.9603,255.0381,254.8534,254.8534,1921.0
2024-03-13 13:00:00,262.04,262.25,262.0,262.25,1650.0,254.7853,254.9895,254.7464,254.9895,1650.0
2024-03-13 13:05:00,262.21,262.25,262.05,262.23,2615.0,254.9506,254.9895,254.795,254.97,2615.0
2024-03-13 13:10:00,262.24,262.62,262.18,262.39,8524.0,254.9798,255.3492,254.9214,255.1256,8524.0
2024-03-13 13:15:00,262.4,262.54,262.26,262.5,2700.0,255.1353,255.2715,254.9992,255.2326,2700.0
2024-03-13 13:20:00,262.5,262.83,262.5,262.73,2108.0,255.2326,255.5534,255.2326,255.4562,2108.0
2024-03-13 13:25:00,262.8,262.94,262.65,262.94,1100.0,255.5243,255.6604,255.3784,255.6604,1100.0
2024-03-13 13:30:00,262.98,263.24,262.88,262.95,36559.0,255.6993,255.9521,255.602,255.6701,36559.0
2024-03-13 13:35:00,263.1,263.5,263.1,263.5,2210.0,255.816,256.2049,255.816,256.2049,2210.0
2024-03-13 13:40:00,263.45,263.46,263.07,263.19,5637.0,256.1563,256.166,255.7868,255.9035,5637.0
2024-03-13 13:45:00,263.03,263.03,262.83,262.84,1961.0,255.7479,255.7479,255.5534,255.5632,1961.0
2024-03-13 13:50:00,263.08,263.2,262.88,263.2,958.0,255.7965,255.9132,255.602,255.9132,958.0
2024-03-13 13:55:00,263.1,263.31,263.07,263.22,1478.0,255.816,256.0201,255.7868,255.9326,1478.0
2024-03-13 14:00:00,263.09,263.27,263.02,263.17,3059.0,255.8062,255.9812,255.7382,255.884,3059.0
2024-03-13 14:05:00,263.25,263.5,263.21,263.41,2401.0,255.9618,256.2049,255.9229,256.1174,2401.0
2024-03-13 14:10:00,263.41,263.5,263.02,263.02,4097.0,256.1174,256.2049,255.7382,255.7382,4097.0
2024-03-13 14:15:00,263.01,263.22,262.93,263.22,1757.0,255.7284,255.9326,255.6507,255.9326,1757.0
2024-03-13 14:20:00,263.22,263.22,262.94,262.94,3565.0,255.9326,255.9326,255.6604,255.6604,3565.0
2024-03-13 14:25:00,263.03,263.03,262.83,262.83,2215.0,255.7479,255.7479,255.5534,255.5534,2215.0
2024-03-13 14:30:00,262.84,263.03,262.83,263.01,1447.0,255.5632,255.7479,255.5534,255.7284,1447.0
2024-03-13 14:35:00,262.92,263.02,262.72,262.72,4754.0,255.6409,255.7382,255.4465,255.4465,4754.0
2024-03-13 14:40:00,262.67,262.94,262.64,262.64,2479.0,255.3979,255.6604,255.3687,255.3687,2479.0
2024-03-13 14:45:00,262.62,263.03,262.62,263.03,6280.0,255.3492,255.7479,255.3492,255.7479,6280.0
2024-03-13 14:50:00,263.06,263.2,262.95,263.06,22055.0,255.7771,255.9132,255.6701,255.7771,22055.0
2024-03-13 14:55:00,263.07,263.21,263.0,263.21,7154.0,255.7868,255.9229,255.7187,255.9229,7154.0
2024-03-13 15:00:00,263.37,263.5,262.98,263.03,11314.0,256.0785,256.2049,255.6993,255.7479,11314.0
2024-03-13 15:05:00,263.12,263.2,262.84,262.94,10064.0,255.8354,255.9132,255.5632,255.6604,10064.0
2024-03-13 15:10:00,262.93,263.0,262.44,262.64,3981.0,255.6507,255.7187,255.1742,255.3687,3981.0
2024-03-13 15:15:00,262.59,262.77,262.53,262.54,5950.0,255.3201,255.4951,255.2617,255.2715,5950.0
2024-03-13 15:20:00,262.57,263.19,262.57,263.01,9530.0,255.3006,255.9035,255.3006,255.7284,9530.0
2024-03-13 15:25:00,263.06,263.17,262.49,262.79,17950.0,255.7771,255.884,255.2228,255.5145,17950.0
2024-03-13 15:30:00,262.85,263.22,262.84,263.22,10689.0,255.5729,255.9326,255.5632,255.9326,10689.0
2024-03-13 15:35:00,263.2,263.4,263.03,263.37,8060.0,255.9132,256.1076,255.7479,256.0785,8060.0
2024-03-13 15:40:00,263.33,263.36,263.1,263.32,9026.0,256.0396,256.0688,255.816,256.0299,9026.0
2024-03-13 15:45:00,263.28,263.66,263.23,263.57,15840.0,255.991,256.3604,255.9424,256.2729,15840.0
2024-03-13 15:50:00,263.46,263.53,262.83,263.29,21529.0,256.166,256.234,255.5534,256.0007,21529.0
2024-03-13 15:55:00,263.18,263.61,263.01,263.23,57010.0,255.8937,256.3118,255.7284,255.9424,57010.0
2024-03-14 09:30:00,261.44,262.5,260.72,260.72,23373.0,254.2019,255.2326,253.5018,253.5018,23373.0
2024-03-14 09:35:00,261.48,261.48,260.62,260.63,801.0,254.2408,254.2408,253.4046,253.4143,801.0
2024-03-14 09:40:00,261.13,261.44,260.27,260.92,10795.0,253.9005,254.2019,253.0643,253.6963,10795.0
2024-03-14 09:45:00,260.85,261.22,258.4,258.85,13346.0,253.6282,253.988,251.2461,251.6836,13346.0
2024-03-14 09:50:00,258.74,258.93,256.93,257.9,65434.0,251.5767,251.7614,249.8168,250.7599,65434.0
2024-03-14 09:55:00,257.58,257.94,256.98,257.5,12806.0,250.4488,250.7988,249.8654,250.371,12806.0
2024-03-14 10:00:00,257.44,257.58,256.72,256.73,11369.0,250.3127,250.4488,249.6126,249.6223,11369.0
2024-03-14 10:05:00,256.79,257.12,256.62,256.7,2407.0,249.6806,250.0015,249.5154,249.5931,2407.0
2024-03-14 10:10:00,256.62,256.95,256.27,256.59,18979.0,249.5154,249.8362,249.175,249.4862,18979.0
2024-03-14 10:15:00,256.04,256.11,255.73,255.73,850.0,248.9514,249.0195,248.65,248.65,850.0
2024-03-14 10:20:00,255.58,255.77,255.08,255.14,2985.0,248.5041,248.6889,248.018,248.0763,2985.0
2024-03-14 10:25:00,255.19,255.51,255.08,255.51,3333.0,248.1249,248.4361,248.018,248.4361,3333.0
2024-03-14 10:30:00,255.7,256.31,255.7,256.31,2089.0,248.6208,249.2139,248.6208,249.2139,2089.0
2024-03-14 10:35:00,256.17,256.87,256.17,256.87,4492.0,249.0778,249.7584,249.0778,249.7584,4492.0
2024-03-14 10:40:00,257.08,257.26,256.86,257.19,5121.0,249.9626,250.1376,249.7487,250.0696,5121.0
2024-03-14 10:45:00,257.19,257.19,256.21,256.5,17305.0,250.0696,250.0696,249.1167,249.3987,17305.0
2024-03-14 10:50:00,256.37,256.37,255.99,256.25,2751.0,249.2723,249.2723,248.9028,249.1556,2751.0
2024-03-14 10:55:00,256.12,256.64,256.01,256.26,4035.0,249.0292,249.5348,248.9222,249.1653,4035.0
2024-03-14 11:00:00,256.33,257.22,256.25,257.11,4146.0,249.2334,250.0987,249.1556,249.9918,4146.0
2024-03-14 11:05:00,256.96,257.32,256.64,256.98,11737.0,249.8459,250.196,249.5348,249.8654,11737.0
2024-03-14 11:10:00,256.98,257.24,256.84,257.24,5366.0,249.8654,250.1182,249.7293,250.1182,5366.0
2024-03-14 11:15:00,257.24,257.36,257.11,257.33,7037.0,250.1182,250.2349,249.9918,250.2057,7037.0
2024-03-14 11:20:00,257.37,257.61,257.34,257.61,7194.0,250.2446,250.4779,250.2154,250.4779,7194.0
2024-03-14 11:25:00,257.53,257.74,257.44,257.73,6477.0,250.4002,250.6043,250.3127,250.5946,6477.0
2024-03-14 11:30:00,257.74,257.89,257.65,257.84,16109.0,250.6043,250.7502,250.5168,250.7016,16109.0
2024-03-14 11:35:00,257.84,258.28,257.83,258.28,4489.0,250.7016,251.1294,250.6919,251.1294,4489.0
2024-03-14 11:40:00,258.31,258.65,257.96,258.51,7285.0,251.1586,251.4892,250.8183,251.353,7285.0
2024-03-14 11:45:00,258.55,258.63,258.3,258.3,3923.0,251.3919,251.4697,251.1488,251.1488,3923.0
2024-03-14 11:50:00,258.38,258.38,257.63,257.9,2528.0,251.2266,251.2266,250.4974,250.7599,2528.0
2024-03-14 11:55:00,257.89,258.29,257.89,258.28,2888.0,250.7502,251.1391,250.7502,251.1294,2888.0
2024-03-14 12:00:00,258.33,258.39,258.17,258.17,2139.0,251.178,251.2364,251.0224,251.0224,2139.0
2024-03-14 12:05:00,258.24,258.25,258.02,258.21,4104.0,251.0905,251.1002,250.8766,251.0613,4104.0
2024-03-14 12:10:00,258.02,258.33,258.02,258.33,3521.0,250.8766,251.178,250.8766,251.178,3521.0
2024-03-14 12:15:00,258.31,258.31,258.02,258.02,2695.0,251.1586,251.1586,250.8766,250.8766,2695.0
2024-03-14 12:20:00,258.07,258.6,258.0,258.6,3454.0,250.9252,251.4405,250.8571,251.4405,3454.0
2024-03-14 12:25:00,258.6,258.82,258.53,258.81,4846.0,251.4405,251.6544,251.3725,251.6447,4846.0
2024-03-14 12:30:00,258.59,259.07,258.45,259.07,4216.0,251.4308,251.8975,251.2947,251.8975,4216.0
2024-03-14 12:35:00,259.1,259.16,258.79,258.86,4198.0,251.9267,251.985,251.6253,251.6933,4198.0
2024-03-14 12:40:00,258.78,259.13,258.66,258.68,7382.0,251.6156,251.9559,251.4989,251.5183,7382.0
2024-03-14 12:45:00,258.69,258.83,258.5,258.65,2398.0,251.528,251.6642,251.3433,251.4892,2398.0
2024-03-14 12:50:00,258.6,258.79,258.46,258.79,576.0,251.4405,251.6253,251.3044,251.6253,576.0
2024-03-14 12:55:00,258.57,258.72,258.56,258.66,1149.0,251.4114,251.5572,251.4016,251.4989,1149.0
2024-03-14 13:00:00,258.46,258.52,258.36,258.44,3726.0,251.3044,251.3628,251.2072,251.285,3726.0
2024-03-14 13:05:00,258.41,258.83,258.28,258.83,8592.0,251.2558,251.6642,251.1294,251.6642,8592.0
2024-03-14 13:10:00,258.83,258.95,258.58,258.95,6741.0,251.6642,251.7808,251.4211,251.7808,6741.0
2024-03-14 13:15:00,259.0,259.0,257.95,257.95,3965.0,251.8295,251.8295,250.8085,250.8085,3965.0
2024-03-14 13:20:00,258.23,258.23,257.91,258.22,1889.0,251.0808,251.0808,250.7696,251.0711,1889.0
2024-03-14 13:25:00,258.09,258.22,257.84,257.94,3741.0,250.9447,251.0711,250.7016,250.7988,3741.0
2024-03-14 13:30:00,257.74,257.86,257.7,257.86,1900.0,250.6043,250.721,250.5655,250.721,1900.0
2024-03-14 13:35:00,257.58,258.06,257.58,258.05,2726.0,250.4488,250.9155,250.4488,250.9058,2726.0
2024-03-14 13:40:00,257.91,258.07,257.89,258.06,3316.0,250.7696,250.9252,250.7502,250.9155,3316.0
2024-03-14 13:45:00,258.09,258.2,257.96,258.16,3191.0,250.9447,251.0516,250.8183,251.0127,3191.0
2024-03-14 13:50:00,258.16,258.36,258.14,258.27,2268.0,251.0127,251.2072,250.9933,251.1197,2268.0
2024-03-14 13:55:00,258.38,258.43,258.28,258.43,2675.0,251.2266,251.2752,251.1294,251.2752,2675.0
2024-03-14 14:00:00,258.43,258.46,258.3,258.45,1449.0,251.2752,251.3044,251.1488,251.2947,1449.0
2024-03-14 14:05:00,258.35,258.46,258.16,258.2,3220.0,251.1975,251.3044,251.0127,251.0516,3220.0
2024-03-14 14:10:00,258.16,258.46,258.15,258.46,3903.0,251.0127,251.3044,251.003,251.3044,3903.0
2024-03-14 14:15:00,258.31,258.33,258.24,258.25,1160.0,251.1586,251.178,251.0905,251.1002,1160.0
2024-03-14 14:20:00,257.97,258.02,257.85,257.94,873.0,250.828,250.8766,250.7113,250.7988,873.0
2024-03-14 14:25:00,257.96,258.13,257.86,257.87,15141.0,250.8183,250.9835,250.721,250.7307,15141.0
2024-03-14 14:30:00,257.77,257.8,257.36,257.5,2352.0,250.6335,250.6627,250.2349,250.371,2352.0
2024-03-14 14:35:00,257.57,257.85,257.34,257.73,5778.0,250.4391,250.7113,250.2154,250.5946,5778.0
2024-03-14 14:40:00,257.89,258.01,257.8,257.98,2100.0,250.7502,250.8669,250.6627,250.8377,2100.0
2024-03-14 14:45:00,257.9,258.41,257.88,258.41,16918.0,250.7599,251.2558,250.7405,251.2558,16918.0
2024-03-14 14:50:00,258.41,258.65,258.14,258.54,31247.0,251.2558,251.4892,250.9933,251.3822,31247.0
2024-03-14 14:55:00,258.26,258.54,258.2,258.54,13848.0,251.11,251.3822,251.0516,251.3822,13848.0
2024-03-14 15:00:00,258.5,258.5,257.99,258.31,76248.0,251.3433,251.3433,250.8474,251.1586,76248.0
2024-03-14 15:05:00,258.31,258.35,258.06,258.35,21564.0,251.1586,251.1975,250.9155,251.1975,21564.0
2024-03-14 15:10:00,258.37,258.45,258.15,258.25,73166.0,251.2169,251.2947,251.003,251.1002,73166.0
2024-03-14 15:15:00,258.16,258.16,257.17,257.51,15261.0,251.0127,251.0127,250.0501,250.3807,15261.0
2024-03-14 15:20:00,257.51,257.73,257.42,257.42,4999.0,250.3807,250.5946,250.2932,250.2932,4999.0
2024-03-14 15:25:00,256.99,257.55,256.81,257.4,9075.0,249.8751,250.4196,249.7001,250.2738,9075.0
2024-03-14 15:30:00,257.22,257.22,256.51,256.51,2873.0,250.0987,250.0987,249.4084,249.4084,2873.0
2024-03-14 15:35:00,256.5,256.84,256.37,256.66,5080.0,249.3987,249.7293,249.2723,249.5542,5080.0
2024-03-14 15:40:00,256.78,257.23,256.69,257.13,5558.0,249.6709,250.1085,249.5834,250.0112,5558.0
2024-03-14 15:45:00,257.18,257.54,257.05,257.48,6477.0,250.0599,250.4099,249.9335,250.3515,6477.0
2024-03-14 15:50:00,257.6,258.14,257.54,258.07,11305.0,250.4682,250.9933,250.4099,250.9252,11305.0
2024-03-14 15:55:00,258.02,258.68,258.02,258.68,49803.0,250.8766,251.5183,250.8766,251.5183,49803.0
2024-03-15 09:30:00,255.39,258.01,255.35,256.78,173296.0,248.3194,250.8669,248.2805,249.6709,173296.0
2024-03-15 09:35:00,256.71,257.59,256.41,257.47,4064.0,249.6029,250.4585,249.3112,250.3418,4064.0
2024-03-15 09:40:00,257.28,258.67,256.98,258.59,4063.0,250.1571,251.5086,249.8654,251.4308,4063.0
2024-03-15 09:45:00,258.27,258.28,257.45,257.84,5960.0,251.1197,251.1294,250.3224,250.7016,5960.0
2024-03-15 09:50:00,257.83,257.88,257.18,257.2,800.0,250.6919,250.7405,250.0599,250.0793,800.0
2024-03-15 09:55:00,257.14,257.79,257.09,257.68,2740.0,250.021,250.653,249.9723,250.546,2740.0
2024-03-15 10:00:00,257.37,257.37,256.66,256.8,8361.0,250.2446,250.2446,249.5542,249.6904,8361.0
2024-03-15 10:05:00,256.95,257.14,256.57,256.7,2091.0,249.8362,250.021,249.4667,249.5931,2091.0
2024-03-15 10:10:00,257.04,257.68,257.04,257.68,1181.0,249.9237,250.546,249.9237,250.546,1181.0
2024-03-15 10:15:00,257.32,257.68,257.31,257.5,1921.0,250.196,250.546,250.1863,250.371,1921.0
2024-03-15 10:20:00,257.54,258.04,257.53,257.82,3512.0,250.4099,250.896,250.4002,250.6821,3512.0
2024-03-15 10:25:00,257.85,258.29,257.55,258.29,3273.0,250.7113,251.1391,250.4196,251.1391,3273.0
2024-03-15 10:30:00,258.07,258.07,257.97,257.98,703.0,250.9252,250.9252,250.828,250.8377,703.0
2024-03-15 10:35:00,257.9,258.09,257.83,258.09,2008.0,250.7599,250.9447,250.6919,250.9447,2008.0
2024-03-15 10:40:00,258.23,258.37,257.76,257.76,2151.0,251.0808,251.2169,250.6238,250.6238,2151.0
2024-03-15 10:45:00,257.75,258.07,257.74,258.07,1072.0,250.6141,250.9252,250.6043,250.9252,1072.0
2024-03-15 10:50:00,258.0,258.0,257.84,257.84,787.0,250.8571,250.8571,250.7016,250.7016,787.0
2024-03-15 10:55:00,257.77,257.97,257.58,257.97,1816.0,250.6335,250.828,250.4488,250.828,1816.0
2024-03-15 11:00:00,257.76,257.77,257.51,257.62,1121.0,250.6238,250.6335,250.3807,250.4877,1121.0
2024-03-15 11:05:00,257.5,257.72,257.48,257.62,1497.0,250.371,250.5849,250.3515,250.4877,1497.0
2024-03-15 11:10:00,257.52,257.64,257.33,257.33,1013.0,250.3904,250.5071,250.2057,250.2057,1013.0
2024-03-15 11:15:00,257.3,257.56,257.27,257.27,2021.0,250.1765,250.4293,250.1474,250.1474,2021.0
2024-03-15 11:20:00,257.27,257.27,257.27,257.27,0.0,250.1474,250.1474,250.1474,250.1474,0.0
2024-03-15 11:25:00,257.52,257.75,257.47,257.66,1918.0,250.3904,250.6141,250.3418,250.5266,1918.0
2024-03-15 11:30:00,257.55,257.67,257.55,257.6,400.0,250.4196,250.5363,250.4196,250.4682,400.0
2024-03-15 11:35:00,257.63,257.65,257.44,257.45,1190.0,250.4974,250.5168,250.3127,250.3224,1190.0
2024-03-15 11:40:00,257.62,257.62,257.5,257.5,542.0,250.4877,250.4877,250.371,250.371,542.0
2024-03-15 11:45:00,257.59,257.61,257.4,257.4,1967.0,250.4585,250.4779,250.2738,250.2738,1967.0
2024-03-15 11:50:00,257.34,257.59,257.34,257.59,1855.0,250.2154,250.4585,250.2154,250.4585,1855.0
2024-03-15 11:55:00,257.46,257.65,257.38,257.54,2128.0,250.3321,250.5168,250.2543,250.4099,2128.0
2024-03-15 12:00:00,257.68,257.73,257.57,257.62,1300.0,250.546,250.5946,250.4391,250.4877,1300.0
2024-03-15 12:05:00,257.55,257.62,257.48,257.62,520.0,250.4196,250.4877,250.3515,250.4877,520.0
2024-03-15 12:10:00,257.6,257.65,257.37,257.37,5377.0,250.4682,250.5168,250.2446,250.2446,5377.0
2024-03-15 12:15:00,257.34,257.35,256.86,256.86,4834.0,250.2154,250.2251,249.7487,249.7487,4834.0
2024-03-15 12:20:00,256.93,257.04,256.83,256.88,5154.0,249.8168,249.9237,249.7195,249.7682,5154.0
2024-03-15 12:25:00,256.97,256.97,256.8,256.8,1271.0,249.8557,249.8557,249.6904,249.6904,1271.0
2024-03-15 12:30:00,256.8,257.02,256.8,256.98,5926.0,249.6904,249.9043,249.6904,249.8654,5926.0
2024-03-15 12:35:00,256.84,257.04,256.65,256.93,4518.0,249.7293,249.9237,249.5445,249.8168,4518.0
2024-03-15 12:40:00,257.03,257.04,256.65,256.69,2246.0,249.914,249.9237,249.5445,249.5834,2246.0
2024-03-15 12:45:00,256.81,256.81,256.74,256.75,951.0,249.7001,249.7001,249.632,249.6418,951.0
2024-03-15 12:50:00,256.61,256.71,256.53,256.53,523.0,249.5056,249.6029,249.4278,249.4278,523.0
2024-03-15 12:55:00,256.53,256.53,256.33,256.48,1200.0,249.4278,249.4278,249.2334,249.3792,1200.0
2024-03-15 13:00:00,256.54,256.63,256.38,256.38,1961.0,249.4376,249.5251,249.282,249.282,1961.0
2024-03-15 13:05:00,256.56,256.78,256.56,256.62,3251.0,249.457,249.6709,249.457,249.5154,3251.0
2024-03-15 13:10:00,256.75,256.87,256.65,256.78,5329.0,249.6418,249.7584,249.5445,249.6709,5329.0
2024-03-15 13:15:00,256.84,257.09,256.84,257.03,5337.0,249.7293,249.9723,249.7293,249.914,5337.0
2024-03-15 13:20:00,257.04,257.33,257.04,257.33,1890.0,249.9237,250.2057,249.9237,250.2057,1890.0
2024-03-15 13:25:00,257.27,257.54,257.17,257.43,9877.0,250.1474,250.4099,250.0501,250.3029,9877.0
2024-03-15 13:30:00,257.44,257.52,257.36,257.36,2700.0,250.3127,250.3904,250.2349,250.2349,2700.0
2024-03-15 13:35:00,257.52,257.55,257.4,257.53,2500.0,250.3904,250.4196,250.2738,250.4002,2500.0
2024-03-15 13:40:00,257.55,257.63,257.42,257.46,10300.0,250.4196,250.4974,250.2932,250.3321,10300.0
2024-03-15 13:45:00,257.34,257.35,256.73,256.73,2779.0,250.2154,250.2251,249.6223,249.6223,2779.0
2024-03-15 13:50:00,256.7,256.73,256.35,256.38,2892.0,249.5931,249.6223,249.2528,249.282,2892.0
2024-03-15 13:55:00,256.42,256.45,256.22,256.24,2628.0,249.3209,249.3501,249.1264,249.1459,2628.0
2024-03-15 14:00:00,256.32,256.42,256.23,256.3,2802.0,249.2237,249.3209,249.1362,249.2042,2802.0
2024-03-15 14:05:00,256.27,256.27,255.98,256.21,2770.0,249.175,249.175,248.8931,249.1167,2770.0
2024-03-15 14:10:00,256.25,256.29,256.17,256.17,600.0,249.1556,249.1945,249.0778,249.0778,600.0
2024-03-15 14:15:00,256.12,256.28,256.08,256.28,2100.0,249.0292,249.1848,248.9903,249.1848,2100.0
2024-03-15 14:20:00,256.39,256.46,256.22,256.25,3525.0,249.2917,249.3598,249.1264,249.1556,3525.0
2024-03-15 14:25:00,256.05,256.05,255.66,255.83,951.0,248.9611,248.9611,248.5819,248.7472,951.0
2024-03-15 14:30:00,255.98,255.98,255.61,255.62,707.0,248.8931,248.8931,248.5333,248.543,707.0
2024-03-15 14:35:00,255.74,256.16,255.58,256.13,3212.0,248.6597,249.0681,248.5041,249.0389,3212.0
2024-03-15 14:40:00,256.19,256.21,256.07,256.16,837.0,249.0973,249.1167,248.9806,249.0681,837.0
2024-03-15 14:45:00,256.09,256.27,255.93,255.93,901.0,249.0,249.175,248.8445,248.8445,901.0
2024-03-15 14:50:00,256.03,256.17,255.93,256.05,2239.0,248.9417,249.0778,248.8445,248.9611,2239.0
2024-03-15 14:55:00,255.92,255.95,255.77,255.86,1000.0,248.8347,248.8639,248.6889,248.7764,1000.0
2024-03-15 15:00:00,255.81,256.04,255.73,256.04,1419.0,248.7278,248.9514,248.65,248.9514,1419.0
2024-03-15 15:05:00,255.91,255.93,255.78,255.93,2152.0,248.825,248.8445,248.6986,248.8445,2152.0
2024-03-15 15:10:00,255.78,256.01,255.78,255.91,5330.0,248.6986,248.9222,248.6986,248.825,5330.0
2024-03-15 15:15:00,255.91,255.95,255.72,255.95,2312.0,248.825,248.8639,248.6403,248.8639,2312.0
2024-03-15 15:20:00,255.9,255.92,255.69,255.81,3082.0,248.8153,248.8347,248.6111,248.7278,3082.0
2024-03-15 15:25:00,255.89,256.17,255.89,256.12,2964.0,248.8056,249.0778,248.8056,249.0292,2964.0
2024-03-15 15:30:00,256.08,256.24,255.72,255.86,2435.0,248.9903,249.1459,248.6403,248.7764,2435.0
2024-03-15 15:35:00,255.86,256.23,255.85,256.15,5836.0,248.7764,249.1362,248.7667,249.0584,5836.0
2024-03-15 15:40:00,256.09,256.69,256.09,256.69,8038.0,249.0,249.5834,249.0,249.5834,8038.0
2024-03-15 15:45:00,256.64,257.13,256.62,257.05,11863.0,249.5348,250.0112,249.5154,249.9335,11863.0
2024-03-15 15:50:00,257.14,257.14,255.77,255.85,19333.0,250.021,250.021,248.6889,248.7667,19333.0
2024-03-15 15:55:00,255.91,256.06,255.11,255.78,100095.0,248.825,248.9709,248.0472,248.6986,100095.0
2024-03-18 09:30:00,256.23,257.3,255.88,256.82,8743.0,249.1362,250.1765,248.7958,249.7098,8743.0
2024-03-18 09:35:00,256.81,257.37,256.29,256.32,11568.0,249.7001,250.2446,249.1945,249.2237,11568.0
2024-03-18 09:40:00,256.76,256.78,256.36,256.37,524.0,249.6515,249.6709,249.2626,249.2723,524.0
2024-03-18 09:45:00,256.34,256.34,256.1,256.19,1432.0,249.2431,249.2431,249.0098,249.0973,1432.0
2024-03-18 09:50:00,256.18,256.89,256.18,256.83,1696.0,249.0875,249.7779,249.0875,249.7195,1696.0
2024-03-18 09:55:00,257.04,257.06,257.04,257.06,200.0,249.9237,249.9432,249.9237,249.9432,200.0
2024-03-18 10:00:00,257.43,257.45,257.13,257.18,4305.0,250.3029,250.3224,250.0112,250.0599,4305.0
2024-03-18 10:05:00,257.46,257.51,257.24,257.24,3070.0,250.3321,250.3807,250.1182,250.1182,3070.0
2024-03-18 10:10:00,257.21,257.63,257.2,257.4,6188.0,250.089,250.4974,250.0793,250.2738,6188.0
2024-03-18 10:15:00,257.42,257.5,257.0,257.45,8891.0,250.2932,250.371,249.8848,250.3224,8891.0
2024-03-18 10:20:00,257.47,257.47,257.07,257.18,1631.0,250.3418,250.3418,249.9529,250.0599,1631.0
2024-03-18 10:25:00,257.34,257.46,256.27,256.43,2991.0,250.2154,250.3321,249.175,249.3306,2991.0
2024-03-18 10:30:00,256.42,256.52,256.16,256.47,1626.0,249.3209,249.4181,249.0681,249.3695,1626.0
2024-03-18 10:35:00,256.2,256.43,256.08,256.38,1328.0,249.107,249.3306,248.9903,249.282,1328.0
2024-03-18 10:40:00,256.09,256.24,255.95,256.07,1240.0,249.0,249.1459,248.8639,248.9806,1240.0
2024-03-18 10:45:00,256.1,256.44,255.94,256.26,1842.0,249.0098,249.3403,248.8542,249.1653,1842.0
2024-03-18 10:50:00,256.26,256.26,256.02,256.25,2860.0,249.1653,249.1653,248.932,249.1556,2860.0
2024-03-18 10:55:00,256.27,256.3,255.94,255.94,1089.0,249.175,249.2042,248.8542,248.8542,1089.0
2024-03-18 11:00:00,255.91,256.42,255.91,256.41,1113.0,248.825,249.3209,248.825,249.3112,1113.0
2024-03-18 11:05:00,256.37,256.51,256.36,256.51,404.0,249.2723,249.4084,249.2626,249.4084,404.0
2024-03-18 11:10:00,256.38,256.78,256.37,256.59,2100.0,249.282,249.6709,249.2723,249.4862,2100.0
2024-03-18 11:15:00,256.58,256.58,256.28,256.29,1222.0,249.4765,249.4765,249.1848,249.1945,1222.0
2024-03-18 11:20:00,256.29,256.5,256.15,256.38,2764.0,249.1945,249.3987,249.0584,249.282,2764.0
2024-03-18 11:25:00,256.38,256.43,256.33,256.33,941.0,249.282,249.3306,249.2334,249.2334,941.0
2024-03-18 11:30:00,256.41,256.41,256.09,256.1,2746.0,249.3112,249.3112,249.0,249.0098,2746.0
2024-03-18 11:35:00,255.96,255.96,255.75,255.81,1399.0,248.8736,248.8736,248.6694,248.7278,1399.0
2024-03-18 11:40:00,255.88,255.9,255.72,255.88,1607.0,248.7958,248.8153,248.6403,248.7958,1607.0
2024-03-18 11:45:00,255.99,256.09,255.92,256.0,1572.0,248.9028,249.0,248.8347,248.9125,1572.0
2024-03-18 11:50:00,255.88,256.0,255.52,255.52,1290.0,248.7958,248.9125,248.4458,248.4458,1290.0
2024-03-18 11:55:00,255.52,256.01,255.52,255.91,1526.0,248.4458,248.9222,248.4458,248.825,1526.0
2024-03-18 12:00:00,255.81,255.81,255.66,255.66,452.0,248.7278,248.7278,248.5819,248.5819,452.0
2024-03-18 12:05:00,255.78,255.97,255.78,255.85,55061.0,248.6986,248.8834,248.6986,248.7667,55061.0
2024-03-18 12:10:00,255.78,256.36,255.78,256.36,1148.0,248.6986,249.2626,248.6986,249.2626,1148.0
2024-03-18 12:15:00,256.3,256.43,256.07,256.21,3396.0,249.2042,249.3306,248.9806,249.1167,3396.0
2024-03-18 12:20:00,256.21,256.44,256.07,256.07,1833.0,249.1167,249.3403,248.9806,248.9806,1833.0
2024-03-18 12:25:00,256.01,256.1,256.01,256.1,300.0,248.9222,249.0098,248.9222,249.0098,300.0
2024-03-18 12:30:00,256.05,256.38,256.05,256.38,735.0,248.9611,249.282,248.9611,249.282,735.0
2024-03-18 12:35:00,256.13,256.13,255.97,255.97,606.0,249.0389,249.0389,248.8834,248.8834,606.0
2024-03-18 12:40:00,256.07,256.16,255.98,255.99,932.0,248.9806,249.0681,248.8931,248.9028,932.0
2024-03-18 12:45:00,255.98,255.98,255.68,255.68,730.0,248.8931,248.8931,248.6014,248.6014,730.0
2024-03-18 12:50:00,255.51,256.02,255.51,255.82,3747.0,248.4361,248.932,248.4361,248.7375,3747.0
2024-03-18 12:55:00,256.0,256.2,255.96,256.07,6137.0,248.9125,249.107,248.8736,248.9806,6137.0
2024-03-18 13:00:00,256.14,256.61,256.07,256.39,1920.0,249.0486,249.5056,248.9806,249.2917,1920.0
2024-03-18 13:05:00,256.45,256.72,256.45,256.7,1952.0,249.3501,249.6126,249.3501,249.5931,1952.0
2024-03-18 13:10:00,256.77,256.87,256.65,256.87,985.0,249.6612,249.7584,249.5445,249.7584,985.0
2024-03-18 13:15:00,256.83,256.83,256.64,256.68,1317.0,249.7195,249.7195,249.5348,249.5737,1317.0
2024-03-18 13:20:00,256.66,256.66,256.53,256.57,700.0,249.5542,249.5542,249.4278,249.4667,700.0
2024-03-18 13:25:00,256.51,256.68,256.51,256.64,1753.0,249.4084,249.5737,249.4084,249.5348,1753.0
2024-03-18 13:30:00,256.68,256.68,256.52,256.63,1721.0,249.5737,249.5737,249.4181,249.5251,1721.0
2024-03-18 13:35:00,256.58,256.71,256.48,256.63,4306.0,249.4765,249.6029,249.3792,249.5251,4306.0
2024-03-18 13:40:00,256.63,256.63,256.43,256.44,3800.0,249.5251,249.5251,249.3306,249.3403,3800.0
2024-03-18 13:45:00,256.44,256.45,255.86,256.17,12759.0,249.3403,249.3501,248.7764,249.0778,12759.0
2024-03-18 13:50:00,256.05,256.16,255.93,256.06,3607.0,248.9611,249.0681,248.8445,248.9709,3607.0
2024-03-18 13:55:00,256.05,256.17,255.96,256.07,1989.0,248.9611,249.0778,248.8736,248.9806,1989.0
2024-03-18 14:00:00,256.07,256.19,255.95,256.19,2224.0,248.9806,249.0973,248.8639,249.0973,2224.0
2024-03-18 14:05:00,256.11,256.21,255.86,256.06,9578.0,249.0195,249.1167,248.7764,248.9709,9578.0
2024-03-18 14:10:00,256.0,256.27,256.0,256.24,2736.0,248.9125,249.175,248.9125,249.1459,2736.0
2024-03-18 14:15:00,256.16,256.36,256.05,256.29,1611.0,249.0681,249.2626,248.9611,249.1945,1611.0
2024-03-18 14:20:00,256.26,256.33,256.11,256.33,1500.0,249.1653,249.2334,249.0195,249.2334,1500.0
2024-03-18 14:25:00,256.23,256.42,256.23,256.28,3445.0,249.1362,249.3209,249.1362,249.1848,3445.0
2024-03-18 14:30:00,256.32,256.46,256.32,256.4,3127.0,249.2237,249.3598,249.2237,249.3014,3127.0
2024-03-18 14:35:00,256.43,256.54,256.36,256.36,2560.0,249.3306,249.4376,249.2626,249.2626,2560.0
2024-03-18 14:40:00,256.41,256.44,256.02,256.13,3223.0,249.3112,249.3403,248.932,249.0389,3223.0
2024-03-18 14:45:00,256.15,256.34,256.15,256.34,2806.0,249.0584,249.2431,249.0584,249.2431,2806.0
2024-03-18 14:50:00,256.38,256.44,256.25,256.37,2000.0,249.282,249.3403,249.1556,249.2723,2000.0
2024-03-18 14:55:00,256.34,256.44,256.25,256.33,1838.0,249.2431,249.3403,249.1556,249.2334,1838.0
2024-03-18 15:00:00,256.38,256.38,256.18,256.25,3056.0,249.282,249.282,249.0875,249.1556,3056.0
2024-03-18 15:05:00,256.25,256.4,256.18,256.32,3787.0,249.1556,249.3014,249.0875,249.2237,3787.0
2024-03-18 15:10:00,256.3,256.43,256.25,256.38,2572.0,249.2042,249.3306,249.1556,249.282,2572.0
2024-03-18 15:15:00,256.46,256.52,256.41,256.5,1471.0,249.3598,249.4181,249.3112,249.3987,1471.0
2024-03-18 15:20:00,256.5,256.52,256.37,256.37,4582.0,249.3987,249.4181,249.2723,249.2723,4582.0
2024-03-18 15:25:00,256.44,256.58,256.32,256.4,2766.0,249.3403,249.4765,249.2237,249.3014,2766.0
2024-03-18 15:30:00,256.44,256.44,256.24,256.32,4407.0,249.3403,249.3403,249.1459,249.2237,4407.0
2024-03-18 15:35:00,256.37,256.37,256.07,256.07,3526.0,249.2723,249.2723,248.9806,248.9806,3526.0
2024-03-18 15:40:00,256.05,256.19,255.94,255.94,7014.0,248.9611,249.0973,248.8542,248.8542,7014.0
2024-03-18 15:45:00,255.88,255.94,255.69,255.71,6723.0,248.7958,248.8542,248.6111,248.6305,6723.0
2024-03-18 15:50:00,255.78,255.81,255.52,255.81,15317.0,248.6986,248.7278,248.4458,248.7278,15317.0
2024-03-18 15:55:00,255.82,256.38,255.68,256.22,65182.0,248.7375,249.282,248.6014,249.1264,65182.0
2024-03-19 09:30:00,256.68,256.72,256.36,256.71,5685.0,249.5737,249.6126,249.2626,249.6029,5685.0
2024-03-19 09:35:00,256.71,257.62,256.71,257.41,600.0,249.6029,250.4877,249.6029,250.2835,600.0
2024-03-19 09:40:00,257.22,257.94,257.22,257.81,2695.0,250.0987,250.7988,250.0987,250.6724,2695.0
2024-03-19 09:45:00,257.99,258.05,257.48,257.7,3644.0,250.8474,250.9058,250.3515,250.5655,3644.0
2024-03-19 09:50:00,257.7,257.76,257.03,257.07,2631.0,250.5655,250.6238,249.914,249.9529,2631.0
2024-03-19 09:55:00,257.04,257.71,256.95,257.23,3652.0,249.9237,250.5752,249.8362,250.1085,3652.0
2024-03-19 10:00:00,257.31,257.31,256.5,256.62,891.0,250.1863,250.1863,249.3987,249.5154,891.0
2024-03-19 10:05:00,256.51,256.51,256.07,256.07,952.0,249.4084,249.4084,248.9806,248.9806,952.0
2024-03-19 10:10:00,256.34,256.37,256.21,256.37,744.0,249.2431,249.2723,249.1167,249.2723,744.0
2024-03-19 10:15:00,255.95,256.25,255.95,256.25,2272.0,248.8639,249.1556,248.8639,249.1556,2272.0
2024-03-19 10:20:00,256.11,256.2,256.01,256.01,917.0,249.0195,249.107,248.9222,248.9222,917.0
2024-03-19 10:25:00,256.2,256.2,255.8,255.8,2153.0,249.107,249.107,248.7181,248.7181,2153.0
2024-03-19 10:30:00,255.93,256.35,255.86,256.27,2573.0,248.8445,249.2528,248.7764,249.175,2573.0
2024-03-19 10:35:00,256.26,256.27,255.78,255.79,4389.0,249.1653,249.175,248.6986,248.7083,4389.0
2024-03-19 10:40:00,256.15,256.16,255.86,256.11,900.0,249.0584,249.0681,248.7764,249.0195,900.0
2024-03-19 10:45:00,256.11,256.28,255.95,256.19,1757.0,249.0195,249.1848,248.8639,249.0973,1757.0
2024-03-19 10:50:00,256.1,256.34,256.09,256.34,1462.0,249.0098,249.2431,249.0,249.2431,1462.0
2024-03-19 10:55:00,256.5,256.75,256.35,256.68,1754.0,249.3987,249.6418,249.2528,249.5737,1754.0
2024-03-19 11:00:00,256.6,256.76,256.6,256.64,2367.0,249.4959,249.6515,249.4959,249.5348,2367.0
2024-03-19 11:05:00,256.63,256.63,256.22,256.22,2206.0,249.5251,249.5251,249.1264,249.1264,2206.0
2024-03-19 11:10:00,256.24,256.24,256.22,256.22,205.0,249.1459,249.1459,249.1264,249.1264,205.0
2024-03-19 11:15:00,256.26,256.47,256.25,256.43,2024.0,249.1653,249.3695,249.1556,249.3306,2024.0
2024-03-19 11:20:00,256.28,256.39,256.23,256.39,903.0,249.1848,249.2917,249.1362,249.2917,903.0
2024-03-19 11:25:00,256.32,256.35,256.22,256.26,1948.0,249.2237,249.2528,249.1264,249.1653,1948.0
2024-03-19 11:30:00,256.25,256.42,256.22,256.22,3988.0,249.1556,249.3209,249.1264,249.1264,3988.0
2024-03-19 11:35:00,256.16,256.2,255.88,256.14,4674.0,249.0681,249.107,248.7958,249.0486,4674.0
2024-03-19 11:40:00,256.11,256.35,256.11,256.24,600.0,249.0195,249.2528,249.0195,249.1459,600.0
2024-03-19 11:45:00,256.25,256.42,256.25,256.35,912.0,249.1556,249.3209,249.1556,249.2528,912.0
2024-03-19 11:50:00,256.3,256.3,256.16,256.23,1100.0,249.2042,249.2042,249.0681,249.1362,1100.0
2024-03-19 11:55:00,256.2,256.22,256.05,256.15,690.0,249.107,249.1264,248.9611,249.0584,690.0
2024-03-19 12:00:00,256.13,256.19,256.0,256.0,6023.0,249.0389,249.0973,248.9125,248.9125,6023.0
2024-03-19 12:05:00,255.91,255.94,255.47,255.55,4515.0,248.825,248.8542,248.3972,248.475,4515.0
2024-03-19 12:10:00,255.62,255.75,255.33,255.35,12353.0,248.543,248.6694,248.2611,248.2805,12353.0
2024-03-19 12:15:00,255.46,255.62,255.25,255.57,1774.0,248.3875,248.543,248.1833,248.4944,1774.0
2024-03-19 12:20:00,255.75,255.79,255.75,255.79,600.0,248.6694,248.7083,248.6694,248.7083,600.0
2024-03-19 12:25:00,255.86,256.08,255.6,255.6,618.0,248.7764,248.9903,248.5236,248.5236,618.0
2024-03-19 12:30:00,255.76,255.77,255.51,255.77,506.0,248.6792,248.6889,248.4361,248.6889,506.0
2024-03-19 12:35:00,255.55,255.98,255.55,255.98,1350.0,248.475,248.8931,248.475,248.8931,1350.0
2024-03-19 12:40:00,256.1,256.58,256.1,256.17,1612.0,249.0098,249.4765,249.0098,249.0778,1612.0
2024-03-19 12:45:00,256.24,256.26,255.98,256.08,700.0,249.1459,249.1653,248.8931,248.9903,700.0
2024-03-19 12:50:00,256.0,256.16,256.0,256.05,600.0,248.9125,249.0681,248.9125,248.9611,600.0
2024-03-19 12:55:00,256.04,256.31,256.03,256.24,1225.0,248.9514,249.2139,248.9417,249.1459,1225.0
2024-03-19 13:00:00,256.25,256.59,256.17,256.43,4332.0,249.1556,249.4862,249.0778,249.3306,4332.0
2024-03-19 13:05:00,256.43,256.79,256.26,256.74,2125.0,249.3306,249.6806,249.1653,249.632,2125.0
2024-03-19 13:10:00,256.78,256.98,256.77,256.79,600.0,249.6709,249.8654,249.6612,249.6806,600.0
2024-03-19 13:15:00,256.76,256.77,256.56,256.59,1653.0,249.6515,249.6612,249.457,249.4862,1653.0
2024-03-19 13:20:00,256.58,256.58,256.11,256.18,1468.0,249.4765,249.4765,249.0195,249.0875,1468.0
2024-03-19 13:25:00,256.34,256.39,256.33,256.38,794.0,249.2431,249.2917,249.2334,249.282,794.0
2024-03-19 13:30:00,256.2,256.67,256.2,256.67,1410.0,249.107,249.564,249.107,249.564,1410.0
2024-03-19 13:35:00,256.35,256.56,256.35,256.41,509.0,249.2528,249.457,249.2528,249.3112,509.0
2024-03-19 13:40:00,256.41,256.41,256.36,256.37,315.0,249.3112,249.3112,249.2626,249.2723,315.0
2024-03-19 13:45:00,256.24,256.41,256.14,256.41,2241.0,249.1459,249.3112,249.0486,249.3112,2241.0
2024-03-19 13:50:00,256.27,256.53,256.27,256.38,764.0,249.175,249.4278,249.175,249.282,764.0
2024-03-19 13:55:00,256.36,256.55,256.35,256.55,1057.0,249.2626,249.4473,249.2528,249.4473,1057.0
2024-03-19 14:00:00,256.37,256.54,256.17,256.42,3782.0,249.2723,249.4376,249.0778,249.3209,3782.0
2024-03-19 14:05:00,256.32,256.6,256.31,256.36,1664.0,249.2237,249.4959,249.2139,249.2626,1664.0
2024-03-19 14:10:00,256.18,256.23,255.71,255.72,2366.0,249.0875,249.1362,248.6305,248.6403,2366.0
2024-03-19 14:15:00,255.65,256.04,255.65,255.78,4403.0,248.5722,248.9514,248.5722,248.6986,4403.0
2024-03-19 14:20:00,255.74,255.88,255.71,255.84,1499.0,248.6597,248.7958,248.6305,248.7569,1499.0
2024-03-19 14:25:00,255.95,255.95,255.83,255.92,1400.0,248.8639,248.8639,248.7472,248.8347,1400.0
2024-03-19 14:30:00,256.0,256.0,255.65,255.65,3799.0,248.9125,248.9125,248.5722,248.5722,3799.0
2024-03-19 14:35:00,255.62,255.75,255.61,255.66,1098.0,248.543,248.6694,248.5333,248.5819,1098.0
2024-03-19 14:40:00,255.67,256.08,255.65,255.98,2530.0,248.5917,248.9903,248.5722,248.8931,2530.0
2024-03-19 14:45:00,256.18,256.35,255.88,256.35,4057.0,249.0875,249.2528,248.7958,249.2528,4057.0
2024-03-19 14:50:00,256.06,256.06,255.76,255.77,2654.0,248.9709,248.9709,248.6792,248.6889,2654.0
2024-03-19 14:55:00,255.69,255.72,255.39,255.52,4199.0,248.6111,248.6403,248.3194,248.4458,4199.0
2024-03-19 15:00:00,255.65,255.75,255.34,255.34,2293.0,248.5722,248.6694,248.2708,248.2708,2293.0
2024-03-19 15:05:00,255.41,255.41,255.2,255.29,2500.0,248.3389,248.3389,248.1347,248.2222,2500.0
2024-03-19 15:10:00,255.29,255.45,255.21,255.45,3338.0,248.2222,248.3777,248.1444,248.3777,3338.0
2024-03-19 15:15:00,255.44,255.73,255.44,255.73,2469.0,248.368,248.65,248.368,248.65,2469.0
2024-03-19 15:20:00,255.76,255.89,255.72,255.72,2939.0,248.6792,248.8056,248.6403,248.6403,2939.0
2024-03-19 15:25:00,255.76,255.96,255.74,255.92,1499.0,248.6792,248.8736,248.6597,248.8347,1499.0
2024-03-19 15:30:00,255.91,255.95,255.76,255.91,2992.0,248.825,248.8639,248.6792,248.825,2992.0
2024-03-19 15:35:00,255.83,256.3,255.83,256.3,5289.0,248.7472,249.2042,248.7472,249.2042,5289.0
2024-03-19 15:40:00,256.26,256.3,256.06,256.08,10319.0,249.1653,249.2042,248.9709,248.9903,10319.0
2024-03-19 15:45:00,256.07,256.18,255.86,256.05,10969.0,248.9806,249.0875,248.7764,248.9611,10969.0
2024-03-19 15:50:00,256.13,256.47,256.04,256.38,10042.0,249.0389,249.3695,248.9514,249.282,10042.0
2024-03-19 15:55:00,256.37,256.6,256.24,256.6,41055.0,249.2723,249.4959,249.1459,249.4959,41055.0
2024-03-20 09:30:00,258.0,258.39,256.15,257.52,16561.0,250.8571,251.2364,249.0584,250.3904,16561.0
2024-03-20 09:35:00,257.38,257.51,257.03,257.04,2105.0,250.2543,250.3807,249.914,249.9237,2105.0
2024-03-20 09:40:00,257.18,257.29,256.53,257.24,10757.0,250.0599,250.1668,249.4278,250.1182,10757.0
2024-03-20 09:45:00,257.49,257.49,256.76,257.3,6408.0,250.3613,250.3613,249.6515,250.1765,6408.0
2024-03-20 09:50:00,257.03,257.07,256.67,256.94,7145.0,249.914,249.9529,249.564,249.8265,7145.0
2024-03-20 09:55:00,257.14,257.14,256.45,256.81,19329.0,250.021,250.021,249.3501,249.7001,19329.0
2024-03-20 10:00:00,256.73,256.98,256.67,256.84,3250.0,249.6223,249.8654,249.564,249.7293,3250.0
2024-03-20 10:05:00,256.91,257.17,256.59,257.17,10702.0,249.7973,250.0501,249.4862,250.0501,10702.0
2024-03-20 10:10:00,257.08,257.13,256.48,256.57,5383.0,249.9626,250.0112,249.3792,249.4667,5383.0
2024-03-20 10:15:00,256.67,256.7,256.36,256.36,2835.0,249.564,249.5931,249.2626,249.2626,2835.0
2024-03-20 10:20:00,256.29,256.54,256.13,256.54,2827.0,249.1945,249.4376,249.0389,249.4376,2827.0
2024-03-20 10:25:00,256.67,257.35,256.41,257.35,5419.0,249.564,250.2251,249.3112,250.2251,5419.0
2024-03-20 10:30:00,257.36,257.69,257.35,257.5,4741.0,250.2349,250.5557,250.2251,250.371,4741.0
2024-03-20 10:35:00,257.5,257.7,256.99,256.99,4406.0,250.371,250.5655,249.8751,249.8751,4406.0
2024-03-20 10:40:00,257.2,257.29,256.97,257.0,1498.0,250.0793,250.1668,249.8557,249.8848,1498.0
2024-03-20 10:45:00,256.92,257.31,256.92,257.13,4400.0,249.807,250.1863,249.807,250.0112,4400.0
2024-03-20 10:50:00,256.99,257.16,256.95,257.09,1219.0,249.8751,250.0404,249.8362,249.9723,1219.0
2024-03-20 10:55:00,257.1,257.19,256.99,257.03,1575.0,249.9821,250.0696,249.8751,249.914,1575.0
2024-03-20 11:00:00,257.11,257.11,256.87,256.97,14715.0,249.9918,249.9918,249.7584,249.8557,14715.0
2024-03-20 11:05:00,257.0,257.09,256.91,257.04,3681.0,249.8848,249.9723,249.7973,249.9237,3681.0
2024-03-20 11:10:00,257.03,257.21,257.0,257.0,1600.0,249.914,250.089,249.8848,249.8848,1600.0
2024-03-20 11:15:00,257.09,257.09,256.94,257.05,3581.0,249.9723,249.9723,249.8265,249.9335,3581.0
2024-03-20 11:20:00,257.01,257.02,256.77,256.78,1135.0,249.8946,249.9043,249.6612,249.6709,1135.0
2024-03-20 11:25:00,256.96,256.96,256.7,256.7,400.0,249.8459,249.8459,249.5931,249.5931,400.0
2024-03-20 11:30:00,256.65,256.74,256.52,256.74,3519.0,249.5445,249.632,249.4181,249.632,3519.0
2024-03-20 11:35:00,256.72,256.9,256.64,256.8,2004.0,249.6126,249.7876,249.5348,249.6904,2004.0
2024-03-20 11:40:00,256.7,256.83,256.58,256.65,16251.0,249.5931,249.7195,249.4765,249.5445,16251.0
2024-03-20 11:45:00,256.65,257.07,256.65,256.89,2964.0,249.5445,249.9529,249.5445,249.7779,2964.0
2024-03-20 11:50:00,256.8,256.89,256.7,256.79,2463.0,249.6904,249.7779,249.5931,249.6806,2463.0
2024-03-20 11:55:00,256.75,257.06,256.74,256.94,1204.0,249.6418,249.9432,249.632,249.8265,1204.0
2024-03-20 12:00:00,256.95,257.33,256.95,257.33,2759.0,249.8362,250.2057,249.8362,250.2057,2759.0
2024-03-20 12:05:00,257.25,257.42,257.25,257.42,879.0,250.1279,250.2932,250.1279,250.2932,879.0
2024-03-20 12:10:00,257.33,257.47,257.33,257.41,494.0,250.2057,250.3418,250.2057,250.2835,494.0
2024-03-20 12:15:00,257.29,257.34,257.22,257.23,3999.0,250.1668,250.2154,250.0987,250.1085,3999.0
2024-03-20 12:20:00,257.29,257.46,257.23,257.42,2103.0,250.1668,250.3321,250.1085,250.2932,2103.0
2024-03-20 12:25:00,257.34,257.51,257.32,257.5,1026.0,250.2154,250.3807,250.196,250.371,1026.0
2024-03-20 12:30:00,257.63,257.63,257.63,257.63,100.0,250.4974,250.4974,250.4974,250.4974,100.0
2024-03-20 12:35:00,257.39,257.67,257.39,257.59,1364.0,250.264,250.5363,250.264,250.4585,1364.0
2024-03-20 12:40:00,257.72,257.77,257.65,257.75,3031.0,250.5849,250.6335,250.5168,250.6141,3031.0
2024-03-20 12:45:00,257.78,258.1,257.78,258.1,2601.0,250.6432,250.9544,250.6432,250.9544,2601.0
2024-03-20 12:50:00,258.01,258.19,258.01,258.19,3414.0,250.8669,251.0419,250.8669,251.0419,3414.0
2024-03-20 12:55:00,258.17,258.53,258.08,258.53,10265.0,251.0224,251.3725,250.9349,251.3725,10265.0
2024-03-20 13:00:00,258.47,258.47,258.23,258.24,2000.0,251.3141,251.3141,251.0808,251.0905,2000.0
2024-03-20 13:05:00,258.17,258.17,257.94,258.04,800.0,251.0224,251.0224,250.7988,250.896,800.0
2024-03-20 13:10:00,258.07,258.25,258.07,258.12,1673.0,250.9252,251.1002,250.9252,250.9738,1673.0
2024-03-20 13:15:00,258.28,258.3,258.24,258.24,815.0,251.1294,251.1488,251.0905,251.0905,815.0
2024-03-20 13:20:00,258.3,258.3,258.28,258.28,220.0,251.1488,251.1488,251.1294,251.1294,220.0
2024-03-20 13:25:00,258.17,258.29,258.17,258.27,933.0,251.0224,251.1391,251.0224,251.1197,933.0
2024-03-20 13:30:00,258.27,258.37,258.27,258.37,3139.0,251.1197,251.2169,251.1197,251.2169,3139.0
2024-03-20 13:35:00,258.4,258.42,258.22,258.29,8335.0,251.2461,251.2655,251.0711,251.1391,8335.0
2024-03-20 13:40:00,258.24,258.49,258.24,258.35,1438.0,251.0905,251.3336,251.0905,251.1975,1438.0
2024-03-20 13:45:00,258.4,258.51,258.3,258.51,4183.0,251.2461,251.353,251.1488,251.353,4183.0
2024-03-20 13:50:00,258.52,258.52,258.16,258.23,7332.0,251.3628,251.3628,251.0127,251.0808,7332.0
2024-03-20 13:55:00,258.11,258.31,258.02,258.31,12767.0,250.9641,251.1586,250.8766,251.1586,12767.0
2024-03-20 14:00:00,258.4,259.62,258.4,259.47,5604.0,251.2461,252.4323,251.2461,252.2865,5604.0
2024-03-20 14:05:00,259.66,259.94,259.38,259.38,9995.0,252.4712,252.7434,252.1989,252.1989,9995.0
2024-03-20 14:10:00,259.44,259.5,259.08,259.08,1241.0,252.2573,252.3156,251.9072,251.9072,1241.0
2024-03-20 14:15:00,259.16,259.16,258.51,258.56,4814.0,251.985,251.985,251.353,251.4016,4814.0
2024-03-20 14:20:00,258.56,258.65,258.39,258.39,2981.0,251.4016,251.4892,251.2364,251.2364,2981.0
2024-03-20 14:25:00,258.32,258.47,258.03,258.37,5922.0,251.1683,251.3141,250.8863,251.2169,5922.0
2024-03-20 14:30:00,258.6,258.6,258.05,258.05,2155.0,251.4405,251.4405,250.9058,250.9058,2155.0
2024-03-20 14:35:00,257.96,259.18,257.96,259.18,6491.0,250.8183,252.0045,250.8183,252.0045,6491.0
2024-03-20 14:40:00,259.01,259.39,259.01,259.15,2300.0,251.8392,252.2087,251.8392,251.9753,2300.0
2024-03-20 14:45:00,259.31,259.61,259.31,259.37,5554.0,252.1309,252.4226,252.1309,252.1892,5554.0
2024-03-20 14:50:00,259.37,259.55,259.18,259.44,5455.0,252.1892,252.3642,252.0045,252.2573,5455.0
2024-03-20 14:55:00,259.51,259.62,259.24,259.34,5400.0,252.3253,252.4323,252.0628,252.1601,5400.0
2024-03-20 15:00:00,259.4,259.56,259.22,259.5,3255.0,252.2184,252.374,252.0434,252.3156,3255.0
2024-03-20 15:05:00,259.64,259.83,259.55,259.83,3049.0,252.4517,252.6365,252.3642,252.6365,3049.0
2024-03-20 15:10:00,259.88,259.93,259.68,259.92,10880.0,252.6851,252.7337,252.4906,252.724,10880.0
2024-03-20 15:15:00,259.81,260.06,259.8,259.97,6090.0,252.617,252.8601,252.6073,252.7726,6090.0
2024-03-20 15:20:00,259.94,260.05,259.79,259.99,8081.0,252.7434,252.8504,252.5976,252.7921,8081.0
2024-03-20 15:25:00,260.06,260.29,259.98,260.26,2245.0,252.8601,253.0837,252.7823,253.0546,2245.0
2024-03-20 15:30:00,260.29,260.82,260.29,260.7,5402.0,253.0837,253.5991,253.0837,253.4824,5402.0
2024-03-20 15:35:00,260.68,261.0,260.67,260.83,45439.0,253.463,253.7741,253.4532,253.6088,45439.0
2024-03-20 15:40:00,261.03,261.14,260.58,260.76,7828.0,253.8033,253.9102,253.3657,253.5407,7828.0
2024-03-20 15:45:00,260.76,260.8,259.95,259.95,18395.0,253.5407,253.5796,252.7532,252.7532,18395.0
2024-03-20 15:50:00,259.17,260.97,259.17,260.52,19834.0,251.9948,253.7449,251.9948,253.3074,19834.0
2024-03-20 15:55:00,260.55,261.57,260.48,261.34,79371.0,253.3366,254.3283,253.2685,254.1047,79371.0
2024-03-21 09:30:00,262.23,262.23,260.72,261.31,9859.0,254.97,254.97,253.5018,254.0755,9859.0
2024-03-21 09:35:00,261.68,262.6,261.62,262.1,19547.0,254.4353,255.3298,254.3769,254.8436,19547.0
2024-03-21 09:40:00,262.51,262.86,261.53,261.63,38644.0,255.2423,255.5826,254.2894,254.3867,38644.0
2024-03-21 09:45:00,262.4,262.4,261.15,261.15,27291.0,255.1353,255.1353,253.9199,253.9199,27291.0
2024-03-21 09:50:00,261.98,262.14,261.34,261.67,1600.0,254.727,254.8825,254.1047,254.4255,1600.0
2024-03-21 09:55:00,261.58,262.4,261.58,261.69,15190.0,254.338,255.1353,254.338,254.445,15190.0
2024-03-21 10:00:00,261.36,261.64,260.96,261.19,4830.0,254.1241,254.3964,253.7352,253.9588,4830.0
2024-03-21 10:05:00,261.19,261.21,260.73,260.77,2690.0,253.9588,253.9783,253.5116,253.5505,2690.0
2024-03-21 10:10:00,260.76,261.0,260.14,260.49,33516.0,253.5407,253.7741,252.9379,253.2782,33516.0
2024-03-21 10:15:00,260.36,260.71,260.36,260.65,3226.0,253.1518,253.4921,253.1518,253.4338,3226.0
2024-03-21 10:20:00,260.76,261.17,260.76,261.01,3340.0,253.5407,253.9394,253.5407,253.7838,3340.0
2024-03-21 10:25:00,261.0,261.11,260.79,260.79,4987.0,253.7741,253.881,253.5699,253.5699,4987.0
2024-03-21 10:30:00,260.71,260.98,260.69,260.69,5952.0,253.4921,253.7546,253.4727,253.4727,5952.0
2024-03-21 10:35:00,260.57,260.99,260.57,260.71,3537.0,253.356,253.7644,253.356,253.4921,3537.0
2024-03-21 10:40:00,260.72,260.86,260.53,260.75,3728.0,253.5018,253.638,253.3171,253.531,3728.0
2024-03-21 10:45:00,260.82,261.1,260.55,260.55,2617.0,253.5991,253.8713,253.3366,253.3366,2617.0
2024-03-21 10:50:00,260.42,260.69,260.25,260.26,23105.0,253.2102,253.4727,253.0449,253.0546,23105.0
2024-03-21 10:55:00,260.24,260.24,259.06,259.3,11828.0,253.0351,253.0351,251.8878,252.1212,11828.0
2024-03-21 11:00:00,259.35,259.48,258.43,259.41,20739.0,252.1698,252.2962,251.2752,252.2281,20739.0
2024-03-21 11:05:00,259.47,259.58,259.27,259.48,11800.0,252.2865,252.3934,252.092,252.2962,11800.0
2024-03-21 11:10:00,259.53,259.61,259.18,259.25,36844.0,252.3448,252.4226,252.0045,252.0725,36844.0
2024-03-21 11:15:00,259.25,259.45,258.41,258.62,8120.0,252.0725,252.267,251.2558,251.46,8120.0
2024-03-21 11:20:00,258.54,258.75,258.16,258.28,16239.0,251.3822,251.5864,251.0127,251.1294,16239.0
2024-03-21 11:25:00,258.28,258.63,258.23,258.42,10975.0,251.1294,251.4697,251.0808,251.2655,10975.0
2024-03-21 11:30:00,258.42,258.93,258.23,258.75,17664.0,251.2655,251.7614,251.0808,251.5864,17664.0
2024-03-21 11:35:00,258.84,259.31,258.84,259.12,2956.0,251.6739,252.1309,251.6739,251.9461,2956.0
2024-03-21 11:40:00,259.03,259.05,258.5,258.5,6071.0,251.8586,251.8781,251.3433,251.3433,6071.0
2024-03-21 11:45:00,258.57,258.83,258.18,258.36,3804.0,251.4114,251.6642,251.0322,251.2072,3804.0
2024-03-21 11:50:00,258.25,258.33,257.8,257.95,5928.0,251.1002,251.178,250.6627,250.8085,5928.0
2024-03-21 11:55:00,257.99,258.53,257.98,258.53,6619.0,250.8474,251.3725,250.8377,251.3725,6619.0
2024-03-21 12:00:00,258.67,258.67,258.39,258.54,2312.0,251.5086,251.5086,251.2364,251.3822,2312.0
2024-03-21 12:05:00,258.66,259.44,258.59,259.34,5998.0,251.4989,252.2573,251.4308,252.1601,5998.0
2024-03-21 12:10:00,259.44,259.74,259.25,259.66,113332.0,252.2573,252.549,252.0725,252.4712,113332.0
2024-03-21 12:15:00,259.61,259.61,259.0,259.0,3653.0,252.4226,252.4226,251.8295,251.8295,3653.0
2024-03-21 12:20:00,259.01,259.18,258.91,258.92,3862.0,251.8392,252.0045,251.742,251.7517,3862.0
2024-03-21 12:25:00,259.08,259.09,258.8,258.85,5619.0,251.9072,251.917,251.635,251.6836,5619.0
2024-03-21 12:30:00,258.93,259.08,258.66,258.75,4378.0,251.7614,251.9072,251.4989,251.5864,4378.0
2024-03-21 12:35:00,258.65,258.84,258.63,258.63,2014.0,251.4892,251.6739,251.4697,251.4697,2014.0
2024-03-21 12:40:00,258.68,258.84,258.62,258.67,1923.0,251.5183,251.6739,251.46,251.5086,1923.0
2024-03-21 12:45:00,258.72,258.74,258.44,258.63,2600.0,251.5572,251.5767,251.285,251.4697,2600.0
2024-03-21 12:50:00,258.67,258.84,258.35,258.36,12157.0,251.5086,251.6739,251.1975,251.2072,12157.0
2024-03-21 12:55:00,258.42,258.5,258.38,258.42,4688.0,251.2655,251.3433,251.2266,251.2655,4688.0
2024-03-21 13:00:00,258.34,258.4,258.09,258.4,2613.0,251.1877,251.2461,250.9447,251.2461,2613.0
2024-03-21 13:05:00,258.37,258.45,258.34,258.34,802.0,251.2169,251.2947,251.1877,251.1877,802.0
2024-03-21 13:10:00,258.44,258.5,258.3,258.42,4200.0,251.285,251.3433,251.1488,251.2655,4200.0
2024-03-21 13:15:00,258.41,258.47,258.28,258.41,2811.0,251.2558,251.3141,251.1294,251.2558,2811.0
2024-03-21 13:20:00,258.38,258.5,258.21,258.21,3603.0,251.2266,251.3433,251.0613,251.0613,3603.0
2024-03-21 13:25:00,258.09,258.21,257.99,258.11,10140.0,250.9447,251.0613,250.8474,250.9641,10140.0
2024-03-21 13:30:00,258.05,258.07,257.95,257.95,1065.0,250.9058,250.9252,250.8085,250.8085,1065.0
2024-03-21 13:35:00,257.95,257.97,257.59,257.69,4450.0,250.8085,250.828,250.4585,250.5557,4450.0
2024-03-21 13:40:00,257.69,258.12,257.62,258.09,6074.0,250.5557,250.9738,250.4877,250.9447,6074.0
2024-03-21 13:45:00,258.13,258.14,257.97,258.07,2597.0,250.9835,250.9933,250.828,250.9252,2597.0
2024-03-21 13:50:00,258.19,258.19,257.95,258.0,5759.0,251.0419,251.0419,250.8085,250.8571,5759.0
2024-03-21 13:55:00,258.01,258.08,257.84,257.93,4715.0,250.8669,250.9349,250.7016,250.7891,4715.0
2024-03-21 14:00:00,257.94,258.31,257.93,258.19,7904.0,250.7988,251.1586,250.7891,251.0419,7904.0
2024-03-21 14:05:00,258.13,258.26,257.98,258.2,4559.0,250.9835,251.11,250.8377,251.0516,4559.0
2024-03-21 14:10:00,258.23,258.44,258.18,258.4,13045.0,251.0808,251.285,251.0322,251.2461,13045.0
2024-03-21 14:15:00,258.22,258.39,258.01,258.01,4839.0,251.0711,251.2364,250.8669,250.8669,4839.0
2024-03-21 14:20:00,258.19,258.2,258.03,258.07,4545.0,251.0419,251.0516,250.8863,250.9252,4545.0
2024-03-21 14:25:00,258.12,258.19,258.01,258.16,12290.0,250.9738,251.0419,250.8669,251.0127,12290.0
2024-03-21 14:30:00,258.16,258.16,257.51,257.51,8783.0,251.0127,251.0127,250.3807,250.3807,8783.0
2024-03-21 14:35:00,257.75,257.9,257.73,257.84,2100.0,250.6141,250.7599,250.5946,250.7016,2100.0
2024-03-21 14:40:00,257.84,257.85,257.67,257.68,2323.0,250.7016,250.7113,250.5363,250.546,2323.0
2024-03-21 14:45:00,257.68,257.89,257.5,257.5,3682.0,250.546,250.7502,250.371,250.371,3682.0
2024-03-21 14:50:00,257.48,257.88,257.48,257.79,5028.0,250.3515,250.7405,250.3515,250.653,5028.0
2024-03-21 14:55:00,257.81,257.99,257.76,257.92,5155.0,250.6724,250.8474,250.6238,250.7794,5155.0
2024-03-21 15:00:00,257.93,258.4,257.92,258.4,3081.0,250.7891,251.2461,250.7794,251.2461,3081.0
2024-03-21 15:05:00,258.5,258.75,258.47,258.75,13487.0,251.3433,251.5864,251.3141,251.5864,13487.0
2024-03-21 15:10:00,258.75,258.75,257.99,258.01,8471.0,251.5864,251.5864,250.8474,250.8669,8471.0
2024-03-21 15:15:00,258.09,258.15,257.99,258.05,2501.0,250.9447,251.003,250.8474,250.9058,2501.0
2024-03-21 15:20:00,258.09,258.12,257.85,257.85,12099.0,250.9447,250.9738,250.7113,250.7113,12099.0
2024-03-21 15:25:00,257.88,257.94,257.74,257.82,14390.0,250.7405,250.7988,250.6043,250.6821,14390.0
2024-03-21 15:30:00,257.81,258.4,257.81,258.39,11496.0,250.6724,251.2461,250.6724,251.2364,11496.0
2024-03-21 15:35:00,258.38,258.74,258.31,258.64,5149.0,251.2266,251.5767,251.1586,251.4794,5149.0
2024-03-21 15:40:00,258.63,258.84,258.63,258.83,6893.0,251.4697,251.6739,251.4697,251.6642,6893.0
2024-03-21 15:45:00,258.76,258.81,258.28,258.35,10905.0,251.5961,251.6447,251.1294,251.1975,10905.0
2024-03-21 15:50:00,258.36,258.42,258.06,258.13,14491.0,251.2072,251.2655,250.9155,250.9835,14491.0
2024-03-21 15:55:00,258.23,258.3,257.79,257.79,59410.0,251.0808,251.1488,250.653,250.653,59410.0
2024-03-22 09:30:00,258.17,258.69,257.94,258.42,10443.0,251.0224,251.528,250.7988,251.2655,10443.0
2024-03-22 09:35:00,258.47,258.88,257.9,258.4,3688.0,251.3141,251.7128,250.7599,251.2461,3688.0
2024-03-22 09:40:00,258.64,258.64,258.11,258.11,1710.0,251.4794,251.4794,250.9641,250.9641,1710.0
2024-03-22 09:45:00,258.44,258.44,258.09,258.09,1220.0,251.285,251.285,250.9447,250.9447,1220.0
2024-03-22 09:50:00,258.09,258.09,257.58,257.78,2568.0,250.9447,250.9447,250.4488,250.6432,2568.0
2024-03-22 09:55:00,257.59,257.8,257.28,257.4,4389.0,250.4585,250.6627,250.1571,250.2738,4389.0
2024-03-22 10:00:00,257.37,257.72,256.77,256.77,2641.0,250.2446,250.5849,249.6612,249.6612,2641.0
2024-03-22 10:05:00,257.06,257.45,257.06,257.43,4194.0,249.9432,250.3224,249.9432,250.3029,4194.0
2024-03-22 10:10:00,257.29,257.29,256.83,257.05,2069.0,250.1668,250.1668,249.7195,249.9335,2069.0
2024-03-22 10:15:00,256.84,257.29,256.84,257.29,3352.0,249.7293,250.1668,249.7293,250.1668,3352.0
2024-03-22 10:20:00,257.43,257.46,256.89,256.89,2608.0,250.3029,250.3321,249.7779,249.7779,2608.0
2024-03-22 10:25:00,257.06,257.06,256.82,256.84,1300.0,249.9432,249.9432,249.7098,249.7293,1300.0
2024-03-22 10:30:00,256.78,256.91,256.65,256.82,2736.0,249.6709,249.7973,249.5445,249.7098,2736.0
2024-03-22 10:35:00,256.91,257.01,256.87,256.98,2415.0,249.7973,249.8946,249.7584,249.8654,2415.0
2024-03-22 10:40:00,257.0,257.0,256.68,256.68,2385.0,249.8848,249.8848,249.5737,249.5737,2385.0
2024-03-22 10:45:00,256.67,256.93,256.52,256.93,3286.0,249.564,249.8168,249.4181,249.8168,3286.0
2024-03-22 10:50:00,256.83,257.04,256.83,256.96,4085.0,249.7195,249.9237,249.7195,249.8459,4085.0
2024-03-22 10:55:00,256.94,256.97,256.49,256.49,1681.0,249.8265,249.8557,249.389,249.389,1681.0
2024-03-22 11:00:00,256.62,257.0,256.61,256.88,3040.0,249.5154,249.8848,249.5056,249.7682,3040.0
2024-03-22 11:05:00,256.88,257.04,256.88,256.91,1960.0,249.7682,249.9237,249.7682,249.7973,1960.0
2024-03-22 11:10:00,257.0,257.03,256.91,257.0,3212.0,249.8848,249.914,249.7973,249.8848,3212.0
2024-03-22 11:15:00,256.99,257.02,256.85,256.86,2874.0,249.8751,249.9043,249.739,249.7487,2874.0
2024-03-22 11:20:00,256.88,257.0,256.87,256.87,3240.0,249.7682,249.8848,249.7584,249.7584,3240.0
2024-03-22 11:25:00,256.93,256.93,256.78,256.86,1786.0,249.8168,249.8168,249.6709,249.7487,1786.0
2024-03-22 11:30:00,256.87,256.87,256.86,256.86,500.0,249.7584,249.7584,249.7487,249.7487,500.0
2024-03-22 11:35:00,256.76,256.79,256.61,256.62,2581.0,249.6515,249.6806,249.5056,249.5154,2581.0
2024-03-22 11:40:00,256.62,256.63,256.53,256.56,1922.0,249.5154,249.5251,249.4278,249.457,1922.0
2024-03-22 11:45:00,256.57,256.64,256.5,256.56,1728.0,249.4667,249.5348,249.3987,249.457,1728.0
2024-03-22 11:50:00,256.7,256.95,256.62,256.95,3473.0,249.5931,249.8362,249.5154,249.8362,3473.0
2024-03-22 11:55:00,256.96,257.0,256.84,256.9,1682.0,249.8459,249.8848,249.7293,249.7876,1682.0
2024-03-22 12:00:00,256.89,256.99,256.88,256.94,2626.0,249.7779,249.8751,249.7682,249.8265,2626.0
2024-03-22 12:05:00,257.06,257.06,256.78,256.86,2403.0,249.9432,249.9432,249.6709,249.7487,2403.0
2024-03-22 12:10:00,256.86,257.06,256.83,257.0,2725.0,249.7487,249.9432,249.7195,249.8848,2725.0
2024-03-22 12:15:00,256.99,257.03,256.83,256.83,1100.0,249.8751,249.914,249.7195,249.7195,1100.0
2024-03-22 12:20:00,256.76,256.93,256.76,256.93,900.0,249.6515,249.8168,249.6515,249.8168,900.0
2024-03-22 12:25:00,257.01,257.01,256.79,256.79,2234.0,249.8946,249.8946,249.6806,249.6806,2234.0
2024-03-22 12:30:00,256.8,256.8,256.65,256.78,1330.0,249.6904,249.6904,249.5445,249.6709,1330.0
2024-03-22 12:35:00,256.79,256.79,256.69,256.69,600.0,249.6806,249.6806,249.5834,249.5834,600.0
2024-03-22 12:40:00,256.78,256.88,256.78,256.78,800.0,249.6709,249.7682,249.6709,249.6709,800.0
2024-03-22 12:45:00,256.68,256.73,256.41,256.41,1864.0,249.5737,249.6223,249.3112,249.3112,1864.0
2024-03-22 12:50:00,256.45,256.61,256.44,256.6,2765.0,249.3501,249.5056,249.3403,249.4959,2765.0
2024-03-22 12:55:00,256.58,256.58,256.47,256.5,400.0,249.4765,249.4765,249.3695,249.3987,400.0
2024-03-22 13:00:00,256.48,256.48,256.16,256.19,1635.0,249.3792,249.3792,249.0681,249.0973,1635.0
2024-03-22 13:05:00,256.25,256.33,256.08,256.15,2972.0,249.1556,249.2334,248.9903,249.0584,2972.0
2024-03-22 13:10:00,256.01,256.02,255.67,255.67,2388.0,248.9222,248.932,248.5917,248.5917,2388.0
2024-03-22 13:15:00,255.6,256.03,255.54,256.0,3860.0,248.5236,248.9417,248.4653,248.9125,3860.0
2024-03-22 13:20:00,256.03,256.29,256.02,256.21,833.0,248.9417,249.1945,248.932,249.1167,833.0
2024-03-22 13:25:00,256.2,256.29,256.1,256.19,1700.0,249.107,249.1945,249.0098,249.0973,1700.0
2024-03-22 13:30:00,256.08,256.32,256.08,256.14,2057.0,248.9903,249.2237,248.9903,249.0486,2057.0
2024-03-22 13:35:00,256.14,256.29,255.94,256.26,2916.0,249.0486,249.1945,248.8542,249.1653,2916.0
2024-03-22 13:40:00,256.2,256.28,256.11,256.13,1525.0,249.107,249.1848,249.0195,249.0389,1525.0
2024-03-22 13:45:00,256.07,256.27,256.06,256.06,3298.0,248.9806,249.175,248.9709,248.9709,3298.0
2024-03-22 13:50:00,256.14,256.2,256.11,256.13,2206.0,249.0486,249.107,249.0195,249.0389,2206.0
2024-03-22 13:55:00,256.16,256.16,256.02,256.05,932.0,249.0681,249.0681,248.932,248.9611,932.0
2024-03-22 14:00:00,256.12,256.12,255.9,255.91,1300.0,249.0292,249.0292,248.8153,248.825,1300.0
2024-03-22 14:05:00,255.84,255.92,255.68,255.78,9541.0,248.7569,248.8347,248.6014,248.6986,9541.0
2024-03-22 14:10:00,255.85,256.1,255.8,255.93,8905.0,248.7667,249.0098,248.7181,248.8445,8905.0
2024-03-22 14:15:00,255.94,256.41,255.93,256.31,5350.0,248.8542,249.3112,248.8445,249.2139,5350.0
2024-03-22 14:20:00,256.25,256.36,256.04,256.18,3308.0,249.1556,249.2626,248.9514,249.0875,3308.0
2024-03-22 14:25:00,256.17,256.23,256.15,256.2,1397.0,249.0778,249.1362,249.0584,249.107,1397.0
2024-03-22 14:30:00,256.04,256.13,255.62,255.62,4318.0,248.9514,249.0389,248.543,248.543,4318.0
2024-03-22 14:35:00,255.73,255.74,255.46,255.55,2584.0,248.65,248.6597,248.3875,248.475,2584.0
2024-03-22 14:40:00,255.55,255.65,255.52,255.65,3223.0,248.475,248.5722,248.4458,248.5722,3223.0
2024-03-22 14:45:00,255.72,255.76,255.58,255.72,4302.0,248.6403,248.6792,248.5041,248.6403,4302.0
2024-03-22 14:50:00,255.62,255.71,255.54,255.64,1845.0,248.543,248.6305,248.4653,248.5625,1845.0
2024-03-22 14:55:00,255.62,255.83,255.55,255.83,4585.0,248.543,248.7472,248.475,248.7472,4585.0
2024-03-22 15:00:00,255.66,255.77,255.58,255.66,1623.0,248.5819,248.6889,248.5041,248.5819,1623.0
2024-03-22 15:05:00,255.57,255.66,255.53,255.66,3217.0,248.4944,248.5819,248.4555,248.5819,3217.0
2024-03-22 15:10:00,255.61,255.61,255.34,255.39,2247.0,248.5333,248.5333,248.2708,248.3194,2247.0
2024-03-22 15:15:00,255.3,255.33,254.87,255.01,6879.0,248.2319,248.2611,247.8138,247.9499,6879.0
2024-03-22 15:20:00,255.09,255.15,254.94,255.12,5931.0,248.0277,248.0861,247.8819,248.0569,5931.0
2024-03-22 15:25:00,255.09,255.09,254.94,255.04,3182.0,248.0277,248.0277,247.8819,247.9791,3182.0
2024-03-22 15:30:00,254.97,255.14,254.81,255.0,6016.0,247.911,248.0763,247.7555,247.9402,6016.0
2024-03-22 15:35:00,255.04,255.23,254.99,255.2,19930.0,247.9791,248.1638,247.9305,248.1347,19930.0
2024-03-22 15:40:00,255.21,255.21,254.92,255.11,12000.0,248.1444,248.1444,247.8624,248.0472,12000.0
2024-03-22 15:45:00,255.11,255.21,255.01,255.15,12434.0,248.0472,248.1444,247.9499,248.0861,12434.0
2024-03-22 15:50:00,255.2,255.28,254.69,254.7,26592.0,248.1347,248.2125,247.6388,247.6485,26592.0
2024-03-22 15:55:00,254.82,254.91,254.05,254.05,113989.0,247.7652,247.8527,247.0165,247.0165,113989.0
2024-03-25 09:30:00,252.51,253.99,252.51,253.55,14955.0,245.5191,246.9582,245.5191,246.5303,14955.0
2024-03-25 09:35:00,253.67,253.67,252.9,253.2,2560.0,246.647,246.647,245.8983,246.19,2560.0
2024-03-25 09:40:00,253.0,253.9,252.39,253.7,7764.0,245.9956,246.8707,245.4025,246.6762,7764.0
2024-03-25 09:45:00,253.28,253.47,253.1,253.11,1125.0,246.2678,246.4526,246.0928,246.1025,1125.0
2024-03-25 09:50:00,252.88,253.33,252.76,252.86,3204.0,245.8789,246.3164,245.7622,245.8595,3204.0
2024-03-25 09:55:00,252.77,253.11,252.48,252.94,7902.0,245.7719,246.1025,245.49,245.9372,7902.0
2024-03-25 10:00:00,252.85,252.87,252.17,252.45,10673.0,245.8497,245.8692,245.1886,245.4608,10673.0
2024-03-25 10:05:00,252.45,252.56,251.9,252.35,9928.0,245.4608,245.5678,244.926,245.3636,9928.0
2024-03-25 10:10:00,252.57,252.57,251.56,251.88,21714.0,245.5775,245.5775,244.5954,244.9066,21714.0
2024-03-25 10:15:00,251.97,252.18,251.6,251.69,4511.0,244.9941,245.1983,244.6343,244.7218,4511.0
2024-03-25 10:20:00,251.9,252.01,251.71,251.84,5769.0,244.926,245.033,244.7413,244.8677,5769.0
2024-03-25 10:25:00,251.86,252.03,251.62,252.03,4998.0,244.8871,245.0524,244.6538,245.0524,4998.0
2024-03-25 10:30:00,252.08,252.11,251.86,251.92,1309.0,245.101,245.1302,244.8871,244.9455,1309.0
2024-03-25 10:35:00,252.09,252.1,251.79,251.79,3293.0,245.1108,245.1205,244.8191,244.8191,3293.0
2024-03-25 10:40:00,251.86,251.93,251.27,251.27,5072.0,244.8871,244.9552,244.3135,244.3135,5072.0
2024-03-25 10:45:00,251.29,251.53,251.12,251.3,6101.0,244.3329,244.5663,244.1676,244.3426,6101.0
2024-03-25 10:50:00,251.2,251.89,251.2,251.7,7910.0,244.2454,244.9163,244.2454,244.7316,7910.0
2024-03-25 10:55:00,251.63,251.7,251.36,251.43,9789.0,244.6635,244.7316,244.401,244.469,9789.0
2024-03-25 11:00:00,251.52,252.37,251.51,251.99,10599.0,244.5566,245.383,244.5468,245.0135,10599.0
2024-03-25 11:05:00,251.99,252.14,251.55,251.79,16469.0,245.0135,245.1594,244.5857,244.8191,16469.0
2024-03-25 11:10:00,251.68,251.91,251.61,251.72,6303.0,244.7121,244.9358,244.6441,244.751,6303.0
2024-03-25 11:15:00,251.72,251.82,251.58,251.7,6032.0,244.751,244.8482,244.6149,244.7316,6032.0
2024-03-25 11:20:00,251.61,251.61,251.28,251.32,8266.0,244.6441,244.6441,244.3232,244.3621,8266.0
2024-03-25 11:25:00,251.28,251.61,251.23,251.44,9805.0,244.3232,244.6441,244.2746,244.4788,9805.0
2024-03-25 11:30:00,251.55,251.86,251.45,251.65,13504.0,244.5857,244.8871,244.4885,244.683,13504.0
2024-03-25 11:35:00,251.75,251.97,251.66,251.78,6897.0,244.7802,244.9941,244.6927,244.8094,6897.0
2024-03-25 11:40:00,251.87,251.9,251.73,251.81,6402.0,244.8969,244.926,244.7607,244.8385,6402.0
2024-03-25 11:45:00,251.81,251.81,251.27,251.27,13112.0,244.8385,244.8385,244.3135,244.3135,13112.0
2024-03-25 11:50:00,251.3,251.3,251.05,251.08,6583.0,244.3426,244.3426,244.0996,244.1287,6583.0
2024-03-25 11:55:00,251.07,251.6,251.04,251.53,10723.0,244.119,244.6343,244.0898,244.5663,10723.0
2024-03-25 12:00:00,251.55,251.64,251.31,251.38,6575.0,244.5857,244.6732,244.3524,244.4204,6575.0
2024-03-25 12:05:00,251.43,251.57,251.35,251.53,7921.0,244.469,244.6052,244.3913,244.5663,7921.0
2024-03-25 12:10:00,251.64,251.77,251.61,251.64,3289.0,244.6732,244.7996,244.6441,244.6732,3289.0
2024-03-25 12:15:00,251.64,251.85,251.57,251.58,8261.0,244.6732,244.8774,244.6052,244.6149,8261.0
2024-03-25 12:20:00,251.55,251.55,251.14,251.26,14739.0,244.5857,244.5857,244.1871,244.3037,14739.0
2024-03-25 12:25:00,251.27,251.35,251.2,251.2,3449.0,244.3135,244.3913,244.2454,244.2454,3449.0
2024-03-25 12:30:00,251.2,251.29,251.15,251.21,2033.0,244.2454,244.3329,244.1968,244.2551,2033.0
2024-03-25 12:35:00,251.26,251.26,250.87,251.0,18386.0,244.3037,244.3037,243.9245,244.0509,18386.0
2024-03-25 12:40:00,251.04,251.04,250.89,250.96,6405.0,244.0898,244.0898,243.944,244.0121,6405.0
2024-03-25 12:45:00,250.92,251.04,250.62,250.69,16961.0,243.9732,244.0898,243.6815,243.7495,16961.0
2024-03-25 12:50:00,250.62,250.87,250.59,250.78,22906.0,243.6815,243.9245,243.6523,243.837,22906.0
2024-03-25 12:55:00,250.73,251.19,250.73,250.87,7606.0,243.7884,244.2357,243.7884,243.9245,7606.0
2024-03-25 13:00:00,250.88,250.88,250.47,250.58,3352.0,243.9343,243.9343,243.5356,243.6426,3352.0
2024-03-25 13:05:00,250.53,250.71,250.4,250.48,11119.0,243.594,243.769,243.4676,243.5453,11119.0
2024-03-25 13:10:00,250.4,250.41,249.61,249.94,37101.0,243.4676,243.4773,242.6994,243.0203,37101.0
2024-03-25 13:15:00,249.97,250.15,249.24,249.34,45535.0,243.0495,243.2245,242.3397,242.4369,45535.0
2024-03-25 13:20:00,249.46,249.46,245.51,247.84,100532.0,242.5536,242.5536,238.7129,240.9784,100532.0
2024-03-25 13:25:00,247.87,249.01,247.87,247.99,16867.0,241.0076,242.116,241.0076,241.1243,16867.0
2024-03-25 13:30:00,247.95,248.55,247.92,248.4,27971.0,241.0854,241.6688,241.0562,241.5229,27971.0
2024-03-25 13:35:00,248.33,248.65,247.41,247.94,18640.0,241.4549,241.766,240.5603,241.0757,18640.0
2024-03-25 13:40:00,247.81,248.06,247.19,247.68,22098.0,240.9493,241.1923,240.3464,240.8229,22098.0
2024-03-25 13:45:00,247.74,247.92,247.41,247.69,15946.0,240.8812,241.0562,240.5603,240.8326,15946.0
2024-03-25 13:50:00,247.67,248.73,247.66,248.66,25129.0,240.8131,241.8438,240.8034,241.7757,25129.0
2024-03-25 13:55:00,248.66,248.77,248.2,248.45,19773.0,241.7757,241.8827,241.3285,241.5715,19773.0
2024-03-25 14:00:00,248.59,248.8,248.41,248.64,8378.0,241.7077,241.9119,241.5327,241.7563,8378.0
2024-03-25 14:05:00,248.73,248.73,247.97,247.99,27386.0,241.8438,241.8438,241.1048,241.1243,27386.0
2024-03-25 14:10:00,247.96,248.18,247.76,248.12,18860.0,241.0951,241.309,240.9006,241.2507,18860.0
2024-03-25 14:15:00,248.18,248.33,247.55,247.55,14613.0,241.309,241.4549,240.6965,240.6965,14613.0
2024-03-25 14:20:00,247.67,248.04,247.57,247.88,8469.0,240.8131,241.1729,240.7159,241.0173,8469.0
2024-03-25 14:25:00,248.03,248.03,247.48,247.83,14141.0,241.1632,241.1632,240.6284,240.9687,14141.0
2024-03-25 14:30:00,247.87,248.2,247.83,248.08,5092.0,241.0076,241.3285,240.9687,241.2118,5092.0
2024-03-25 14:35:00,248.1,248.45,247.97,248.33,9832.0,241.2312,241.5715,241.1048,241.4549,9832.0
2024-03-25 14:40:00,248.33,248.58,248.04,248.2,8065.0,241.4549,241.6979,241.1729,241.3285,8065.0
2024-03-25 14:45:00,248.22,248.24,248.02,248.19,3250.0,241.3479,241.3674,241.1534,241.3187,3250.0
2024-03-25 14:50:00,248.14,248.14,247.61,247.82,6386.0,241.2701,241.2701,240.7548,240.959,6386.0
2024-03-25 14:55:00,247.82,247.9,247.39,247.66,13766.0,240.959,241.0368,240.5409,240.8034,13766.0
2024-03-25 15:00:00,247.7,247.7,247.54,247.68,3688.0,240.8423,240.8423,240.6867,240.8229,3688.0
2024-03-25 15:05:00,247.68,247.81,247.48,247.81,6586.0,240.8229,240.9493,240.6284,240.9493,6586.0
2024-03-25 15:10:00,247.81,247.83,247.19,247.36,7963.0,240.9493,240.9687,240.3464,240.5117,7963.0
2024-03-25 15:15:00,247.21,247.28,246.82,246.88,8471.0,240.3659,240.4339,239.9867,240.045,8471.0
2024-03-25 15:20:00,246.91,247.36,246.75,247.28,27406.0,240.0742,240.5117,239.9186,240.4339,27406.0
2024-03-25 15:25:00,247.35,247.56,247.32,247.41,4913.0,240.502,240.7062,240.4728,240.5603,4913.0
2024-03-25 15:30:00,247.42,247.83,247.41,247.72,12624.0,240.5701,240.9687,240.5603,240.8618,12624.0
2024-03-25 15:35:00,247.72,247.77,247.53,247.55,8497.0,240.8618,240.9104,240.677,240.6965,8497.0
2024-03-25 15:40:00,247.57,247.61,246.87,246.87,23429.0,240.7159,240.7548,240.0353,240.0353,23429.0
2024-03-25 15:45:00,247.01,247.09,246.68,246.81,26228.0,240.1714,240.2492,239.8505,239.9769,26228.0
2024-03-25 15:50:00,247.04,247.04,246.45,246.73,51461.0,240.2006,240.2006,239.6269,239.8992,51461.0
2024-03-25 15:55:00,246.83,248.08,246.61,248.0,148924.0,239.9964,241.2118,239.7825,241.134,148924.0
2024-03-26 09:30:00,248.0,248.12,245.6,246.31,41665.0,241.134,241.2507,238.8004,239.4908,41665.0
2024-03-26 09:35:00,246.33,248.38,245.82,248.38,28306.0,239.5102,241.5035,239.0144,241.5035,28306.0
2024-03-26 09:40:00,248.14,248.95,247.63,248.83,21838.0,241.2701,242.0577,240.7742,241.941,21838.0
2024-03-26 09:45:00,248.86,249.29,248.46,249.28,10879.0,241.9702,242.3883,241.5813,242.3786,10879.0
2024-03-26 09:50:00,249.15,250.71,249.07,250.53,12290.0,242.2522,243.769,242.1744,243.594,12290.0
2024-03-26 09:55:00,250.25,251.01,250.15,250.4,23618.0,243.3217,244.0607,243.2245,243.4676,23618.0
2024-03-26 10:00:00,250.56,250.57,248.74,248.92,8086.0,243.6231,243.6329,241.8535,242.0285,8086.0
2024-03-26 10:05:00,248.64,249.74,248.64,249.53,7137.0,241.7563,242.8258,241.7563,242.6216,7137.0
2024-03-26 10:10:00,249.38,249.58,248.43,248.43,3564.0,242.4758,242.6703,241.5521,241.5521,3564.0
2024-03-26 10:15:00,248.45,248.8,248.1,248.1,6560.0,241.5715,241.9119,241.2312,241.2312,6560.0
2024-03-26 10:20:00,247.97,248.28,247.61,248.28,6806.0,241.1048,241.4063,240.7548,241.4063,6806.0
2024-03-26 10:25:00,248.24,248.64,247.73,248.64,5455.0,241.3674,241.7563,240.8715,241.7563,5455.0
2024-03-26 10:30:00,248.68,248.79,247.88,248.28,6600.0,241.7952,241.9021,241.0173,241.4063,6600.0
2024-03-26 10:35:00,248.34,248.43,247.78,248.15,4418.0,241.4646,241.5521,240.9201,241.2799,4418.0
2024-03-26 10:40:00,248.22,248.39,247.94,248.34,5496.0,241.3479,241.5132,241.0757,241.4646,5496.0
2024-03-26 10:45:00,248.34,248.42,247.92,247.95,10068.0,241.4646,241.5424,241.0562,241.0854,10068.0
2024-03-26 10:50:00,247.95,248.63,247.95,248.46,9428.0,241.0854,241.7466,241.0854,241.5813,9428.0
2024-03-26 10:55:00,248.46,248.86,248.46,248.79,6764.0,241.5813,241.9702,241.5813,241.9021,6764.0
2024-03-26 11:00:00,248.83,249.36,248.62,249.12,9387.0,241.941,242.4564,241.7368,242.223,9387.0
2024-03-26 11:05:00,249.06,249.06,248.8,248.83,8701.0,242.1647,242.1647,241.9119,241.941,8701.0
2024-03-26 11:10:00,248.78,248.89,248.61,248.77,6122.0,241.8924,241.9994,241.7271,241.8827,6122.0
2024-03-26 11:15:00,248.75,249.01,248.6,248.68,6782.0,241.8632,242.116,241.7174,241.7952,6782.0
2024-03-26 11:20:00,248.58,248.71,248.4,248.71,7684.0,241.6979,241.8243,241.5229,241.8243,7684.0
2024-03-26 11:25:00,248.82,248.96,248.68,248.7,2496.0,241.9313,242.0674,241.7952,241.8146,2496.0
2024-03-26 11:30:00,248.67,248.87,248.56,248.69,4885.0,241.7855,241.9799,241.6785,241.8049,4885.0
2024-03-26 11:35:00,248.55,248.65,247.88,247.88,6900.0,241.6688,241.766,241.0173,241.0173,6900.0
2024-03-26 11:40:00,248.01,248.74,248.01,248.74,2825.0,241.1437,241.8535,241.1437,241.8535,2825.0
2024-03-26 11:45:00,248.75,248.75,248.3,248.41,1716.0,241.8632,241.8632,241.4257,241.5327,1716.0
2024-03-26 11:50:00,248.34,248.47,248.33,248.41,3282.0,241.4646,241.591,241.4549,241.5327,3282.0
2024-03-26 11:55:00,248.33,248.33,248.04,248.11,4324.0,241.4549,241.4549,241.1729,241.241,4324.0
2024-03-26 12:00:00,248.04,248.04,247.77,248.03,2484.0,241.1729,241.1729,240.9104,241.1632,2484.0
2024-03-26 12:05:00,247.82,248.08,247.8,248.06,3804.0,240.959,241.2118,240.9395,241.1923,3804.0
2024-03-26 12:10:00,248.11,248.15,248.05,248.15,1076.0,241.241,241.2799,241.1826,241.2799,1076.0
2024-03-26 12:15:00,248.15,248.44,248.11,248.43,3362.0,241.2799,241.5618,241.241,241.5521,3362.0
2024-03-26 12:20:00,248.34,248.49,248.26,248.45,3909.0,241.4646,241.6104,241.3868,241.5715,3909.0
2024-03-26 12:25:00,248.45,248.45,248.13,248.21,3774.0,241.5715,241.5715,241.2604,241.3382,3774.0
2024-03-26 12:30:00,248.15,248.28,248.07,248.28,8098.0,241.2799,241.4063,241.2021,241.4063,8098.0
2024-03-26 12:35:00,248.28,248.52,248.27,248.52,6465.0,241.4063,241.6396,241.3965,241.6396,6465.0
2024-03-26 12:40:00,248.56,248.67,248.48,248.53,2882.0,241.6785,241.7855,241.6007,241.6493,2882.0
2024-03-26 12:45:00,248.49,248.49,248.05,248.05,4233.0,241.6104,241.6104,241.1826,241.1826,4233.0
2024-03-26 12:50:00,248.14,248.28,248.0,248.28,2750.0,241.2701,241.4063,241.134,241.4063,2750.0
2024-03-26 12:55:00,248.46,248.46,248.08,248.08,3382.0,241.5813,241.5813,241.2118,241.2118,3382.0
2024-03-26 13:00:00,248.15,248.65,248.14,248.38,3529.0,241.2799,241.766,241.2701,241.5035,3529.0
2024-03-26 13:05:00,248.45,248.59,248.35,248.41,1730.0,241.5715,241.7077,241.4743,241.5327,1730.0
2024-03-26 13:10:00,248.49,248.88,248.49,248.81,2454.0,241.6104,241.9896,241.6104,241.9216,2454.0
2024-03-26 13:15:00,248.75,248.75,248.59,248.69,4388.0,241.8632,241.8632,241.7077,241.8049,4388.0
2024-03-26 13:20:00,248.81,248.81,248.54,248.59,2680.0,241.9216,241.9216,241.6591,241.7077,2680.0
2024-03-26 13:25:00,248.59,248.79,248.54,248.7,4838.0,241.7077,241.9021,241.6591,241.8146,4838.0
2024-03-26 13:30:00,248.61,248.77,248.61,248.73,2424.0,241.7271,241.8827,241.7271,241.8438,2424.0
2024-03-26 13:35:00,248.83,248.85,248.54,248.54,4279.0,241.941,241.9605,241.6591,241.6591,4279.0
2024-03-26 13:40:00,248.57,248.57,248.34,248.38,2082.0,241.6882,241.6882,241.4646,241.5035,2082.0
2024-03-26 13:45:00,248.34,248.35,248.16,248.18,2790.0,241.4646,241.4743,241.2896,241.309,2790.0
2024-03-26 13:50:00,248.18,248.41,248.18,248.22,3810.0,241.309,241.5327,241.309,241.3479,3810.0
2024-03-26 13:55:00,248.17,248.32,248.08,248.31,3906.0,241.2993,241.4451,241.2118,241.4354,3906.0
2024-03-26 14:00:00,248.37,248.45,248.14,248.21,5697.0,241.4938,241.5715,241.2701,241.3382,5697.0
2024-03-26 14:05:00,248.21,248.21,247.88,247.88,3909.0,241.3382,241.3382,241.0173,241.0173,3909.0
2024-03-26 14:10:00,247.92,247.96,247.81,247.81,3412.0,241.0562,241.0951,240.9493,240.9493,3412.0
2024-03-26 14:15:00,247.8,247.97,247.67,247.73,6231.0,240.9395,241.1048,240.8131,240.8715,6231.0
2024-03-26 14:20:00,247.73,247.78,247.59,247.59,5891.0,240.8715,240.9201,240.7354,240.7354,5891.0
2024-03-26 14:25:00,247.59,247.79,247.51,247.65,7176.0,240.7354,240.9298,240.6576,240.7937,7176.0
2024-03-26 14:30:00,247.65,247.74,247.48,247.62,8936.0,240.7937,240.8812,240.6284,240.7645,8936.0
2024-03-26 14:35:00,247.54,247.54,247.25,247.36,6574.0,240.6867,240.6867,240.4048,240.5117,6574.0
2024-03-26 14:40:00,247.41,247.48,247.29,247.34,4958.0,240.5603,240.6284,240.4437,240.4923,4958.0
2024-03-26 14:45:00,247.26,247.6,247.15,247.52,7257.0,240.4145,240.7451,240.3075,240.6673,7257.0
2024-03-26 14:50:00,247.55,247.63,247.46,247.62,5680.0,240.6965,240.7742,240.609,240.7645,5680.0
2024-03-26 14:55:00,247.52,247.93,247.52,247.93,7202.0,240.6673,241.0659,240.6673,241.0659,7202.0
2024-03-26 15:00:00,247.82,248.09,247.81,248.06,4352.0,240.959,241.2215,240.9493,241.1923,4352.0
2024-03-26 15:05:00,248.05,248.07,247.86,247.86,5256.0,241.1826,241.2021,240.9979,240.9979,5256.0
2024-03-26 15:10:00,247.91,248.09,247.85,247.96,4504.0,241.0465,241.2215,240.9882,241.0951,4504.0
2024-03-26 15:15:00,247.96,248.23,247.96,248.08,7004.0,241.0951,241.3576,241.0951,241.2118,7004.0
2024-03-26 15:20:00,248.07,248.14,247.72,247.72,11997.0,241.2021,241.2701,240.8618,240.8618,11997.0
2024-03-26 15:25:00,247.78,248.03,247.77,248.03,4634.0,240.9201,241.1632,240.9104,241.1632,4634.0
2024-03-26 15:30:00,248.04,248.09,247.78,248.01,8640.0,241.1729,241.2215,240.9201,241.1437,8640.0
2024-03-26 15:35:00,248.0,248.0,247.82,247.91,9542.0,241.134,241.134,240.959,241.0465,9542.0
2024-03-26 15:40:00,247.87,247.97,247.68,247.7,16616.0,241.0076,241.1048,240.8229,240.8423,16616.0
2024-03-26 15:45:00,247.7,247.86,247.63,247.78,12512.0,240.8423,240.9979,240.7742,240.9201,12512.0
2024-03-26 15:50:00,247.74,248.0,247.6,247.99,32247.0,240.8812,241.134,240.7451,241.1243,32247.0
2024-03-26 15:55:00,247.94,248.04,247.22,247.39,134790.0,241.0757,241.1729,240.3756,240.5409,134790.0
2024-03-27 09:30:00,248.75,250.39,247.78,249.95,9306.0,241.8632,243.4578,240.9201,243.03,9306.0
2024-03-27 09:35:00,249.94,250.03,249.93,250.03,2500.0,243.0203,243.1078,243.0106,243.1078,2500.0
2024-03-27 09:40:00,250.3,250.37,249.67,249.69,3370.0,243.3703,243.4384,242.7578,242.7772,3370.0
2024-03-27 09:45:00,249.71,249.98,249.35,249.6,28371.0,242.7967,243.0592,242.4466,242.6897,28371.0
2024-03-27 09:50:00,249.72,250.27,249.72,249.98,4535.0,242.8064,243.3412,242.8064,243.0592,4535.0
2024-03-27 09:55:00,250.47,251.17,250.47,251.16,2073.0,243.5356,244.2162,243.5356,244.2065,2073.0
2024-03-27 10:00:00,250.89,250.89,250.26,250.43,2772.0,243.944,243.944,243.3314,243.4967,2772.0
2024-03-27 10:05:00,250.21,250.53,250.16,250.41,1421.0,243.2828,243.594,243.2342,243.4773,1421.0
2024-03-27 10:10:00,250.56,250.66,250.44,250.61,2112.0,243.6231,243.7204,243.5065,243.6717,2112.0
2024-03-27 10:15:00,250.6,250.74,250.24,250.74,2118.0,243.662,243.7981,243.312,243.7981,2118.0
2024-03-27 10:20:00,250.59,250.59,250.22,250.48,845.0,243.6523,243.6523,243.2925,243.5453,845.0
2024-03-27 10:25:00,250.56,250.77,250.22,250.22,3745.0,243.6231,243.8273,243.2925,243.2925,3745.0
2024-03-27 10:30:00,250.41,250.56,250.26,250.44,1852.0,243.4773,243.6231,243.3314,243.5065,1852.0
2024-03-27 10:35:00,250.34,250.34,249.77,249.8,2161.0,243.4092,243.4092,242.855,242.8842,2161.0
2024-03-27 10:40:00,249.76,249.83,248.71,248.71,14932.0,242.8453,242.9133,241.8243,241.8243,14932.0
2024-03-27 10:45:00,248.71,249.06,248.71,249.02,2902.0,241.8243,242.1647,241.8243,242.1258,2902.0
2024-03-27 10:50:00,249.02,249.21,248.82,249.21,4581.0,242.1258,242.3105,241.9313,242.3105,4581.0
2024-03-27 10:55:00,249.23,249.29,248.75,248.76,2100.0,242.33,242.3883,241.8632,241.873,2100.0
2024-03-27 11:00:00,248.84,249.06,248.83,248.87,7299.0,241.9507,242.1647,241.941,241.9799,7299.0
2024-03-27 11:05:00,248.93,249.39,248.93,249.39,2645.0,242.0383,242.4855,242.0383,242.4855,2645.0
2024-03-27 11:10:00,249.24,249.53,249.15,249.41,1601.0,242.3397,242.6216,242.2522,242.505,1601.0
2024-03-27 11:15:00,249.25,249.6,249.25,249.6,2326.0,242.3494,242.6897,242.3494,242.6897,2326.0
2024-03-27 11:20:00,249.64,249.64,249.37,249.38,2653.0,242.7286,242.7286,242.4661,242.4758,2653.0
2024-03-27 11:25:00,249.37,249.49,249.22,249.33,3656.0,242.4661,242.5828,242.3202,242.4272,3656.0
2024-03-27 11:30:00,249.25,249.43,249.23,249.24,3424.0,242.3494,242.5244,242.33,242.3397,3424.0
2024-03-27 11:35:00,249.32,249.37,249.21,249.23,2134.0,242.4175,242.4661,242.3105,242.33,2134.0
2024-03-27 11:40:00,249.32,249.38,249.23,249.23,1914.0,242.4175,242.4758,242.33,242.33,1914.0
2024-03-27 11:45:00,249.23,249.24,249.06,249.11,3213.0,242.33,242.3397,242.1647,242.2133,3213.0
2024-03-27 11:50:00,249.16,249.16,248.89,249.06,1651.0,242.2619,242.2619,241.9994,242.1647,1651.0
2024-03-27 11:55:00,248.95,248.95,248.58,248.65,3412.0,242.0577,242.0577,241.6979,241.766,3412.0
2024-03-27 12:00:00,248.78,249.09,248.78,249.09,2405.0,241.8924,242.1938,241.8924,242.1938,2405.0
2024-03-27 12:05:00,248.99,248.99,248.78,248.92,1851.0,242.0966,242.0966,241.8924,242.0285,1851.0
2024-03-27 12:10:00,248.98,248.98,248.62,248.62,400.0,242.0869,242.0869,241.7368,241.7368,400.0
2024-03-27 12:15:00,248.71,248.77,248.62,248.66,4079.0,241.8243,241.8827,241.7368,241.7757,4079.0
2024-03-27 12:20:00,248.66,249.32,248.65,249.32,6368.0,241.7757,242.4175,241.766,242.4175,6368.0
2024-03-27 12:25:00,249.24,249.4,249.23,249.3,2512.0,242.3397,242.4952,242.33,242.398,2512.0
2024-03-27 12:30:00,249.23,249.3,249.1,249.1,964.0,242.33,242.398,242.2035,242.2035,964.0
2024-03-27 12:35:00,249.02,249.18,249.02,249.04,3414.0,242.1258,242.2813,242.1258,242.1452,3414.0
2024-03-27 12:40:00,249.09,249.33,249.04,249.1,4891.0,242.1938,242.4272,242.1452,242.2035,4891.0
2024-03-27 12:45:00,248.99,249.05,248.89,249.05,820.0,242.0966,242.1549,241.9994,242.1549,820.0
2024-03-27 12:50:00,249.03,249.11,248.96,249.11,355.0,242.1355,242.2133,242.0674,242.2133,355.0
2024-03-27 12:55:00,249.11,249.2,248.89,249.01,2112.0,242.2133,242.3008,241.9994,242.116,2112.0
2024-03-27 13:00:00,248.9,249.27,248.9,249.27,1930.0,242.0091,242.3688,242.0091,242.3688,1930.0
2024-03-27 13:05:00,249.27,249.27,248.97,248.97,1650.0,242.3688,242.3688,242.0771,242.0771,1650.0
2024-03-27 13:10:00,249.07,249.26,249.02,249.23,2504.0,242.1744,242.3591,242.1258,242.33,2504.0
2024-03-27 13:15:00,249.24,249.24,249.12,249.13,1277.0,242.3397,242.3397,242.223,242.2327,1277.0
2024-03-27 13:20:00,249.22,249.43,249.2,249.34,6126.0,242.3202,242.5244,242.3008,242.4369,6126.0
2024-03-27 13:25:00,249.36,249.41,249.15,249.28,2429.0,242.4564,242.505,242.2522,242.3786,2429.0
2024-03-27 13:30:00,249.2,249.26,249.15,249.25,800.0,242.3008,242.3591,242.2522,242.3494,800.0
2024-03-27 13:35:00,249.15,249.5,249.15,249.49,5889.0,242.2522,242.5925,242.2522,242.5828,5889.0
2024-03-27 13:40:00,249.43,249.62,249.4,249.57,14304.0,242.5244,242.7092,242.4952,242.6605,14304.0
2024-03-27 13:45:00,249.6,249.66,249.52,249.64,2975.0,242.6897,242.748,242.6119,242.7286,2975.0
2024-03-27 13:50:00,249.64,249.67,249.53,249.54,2609.0,242.7286,242.7578,242.6216,242.6314,2609.0
2024-03-27 13:55:00,249.64,249.66,249.63,249.66,1730.0,242.7286,242.748,242.7189,242.748,1730.0
2024-03-27 14:00:00,249.57,250.16,249.57,250.04,12422.0,242.6605,243.2342,242.6605,243.1175,12422.0
2024-03-27 14:05:00,249.97,250.33,249.94,250.21,7288.0,243.0495,243.3995,243.0203,243.2828,7288.0
2024-03-27 14:10:00,250.33,250.45,250.29,250.29,580.0,243.3995,243.5162,243.3606,243.3606,580.0
2024-03-27 14:15:00,250.39,250.65,250.26,250.59,5818.0,243.4578,243.7106,243.3314,243.6523,5818.0
2024-03-27 14:20:00,250.7,250.7,250.56,250.64,1718.0,243.7593,243.7593,243.6231,243.7009,1718.0
2024-03-27 14:25:00,250.63,250.84,250.63,250.84,2049.0,243.6912,243.8954,243.6912,243.8954,2049.0
2024-03-27 14:30:00,250.9,251.35,250.87,251.02,6798.0,243.9537,244.3913,243.9245,244.0704,6798.0
2024-03-27 14:35:00,251.02,251.05,251.01,251.01,572.0,244.0704,244.0996,244.0607,244.0607,572.0
2024-03-27 14:40:00,251.2,251.2,251.19,251.2,100.0,244.2454,244.2454,244.2357,244.2454,100.0
2024-03-27 14:45:00,251.22,251.33,251.14,251.33,3188.0,244.2649,244.3718,244.1871,244.3718,3188.0
2024-03-27 14:50:00,251.33,251.52,251.28,251.5,18719.0,244.3718,244.5566,244.3232,244.5371,18719.0
2024-03-27 14:55:00,251.46,251.46,251.13,251.14,5262.0,244.4982,244.4982,244.1773,244.1871,5262.0
2024-03-27 15:00:00,251.16,251.25,251.14,251.19,5206.0,244.2065,244.294,244.1871,244.2357,5206.0
2024-03-27 15:05:00,251.21,251.23,250.89,250.89,3159.0,244.2551,244.2746,243.944,243.944,3159.0
2024-03-27 15:10:00,250.84,250.84,250.59,250.59,800.0,243.8954,243.8954,243.6523,243.6523,800.0
2024-03-27 15:15:00,250.42,250.51,250.35,250.42,3382.0,243.487,243.5745,243.4189,243.487,3382.0
2024-03-27 15:20:00,250.42,250.54,250.29,250.53,3150.0,243.487,243.6037,243.3606,243.594,3150.0
2024-03-27 15:25:00,250.54,250.73,250.48,250.63,3651.0,243.6037,243.7884,243.5453,243.6912,3651.0
2024-03-27 15:30:00,250.69,250.98,250.69,250.98,2791.0,243.7495,244.0315,243.7495,244.0315,2791.0
2024-03-27 15:35:00,250.97,251.4,250.97,251.4,4339.0,244.0218,244.4399,244.0218,244.4399,4339.0
2024-03-27 15:40:00,251.42,251.5,251.17,251.24,10139.0,244.4593,244.5371,244.2162,244.2843,10139.0
2024-03-27 15:45:00,251.27,251.28,250.98,251.04,5955.0,244.3135,244.3232,244.0315,244.0898,5955.0
2024-03-27 15:50:00,251.07,251.39,251.03,251.26,20102.0,244.119,244.4301,244.0801,244.3037,20102.0
2024-03-27 15:55:00,251.21,251.97,251.21,251.96,106103.0,244.2551,244.9941,244.2551,244.9844,106103.0
2024-03-28 09:30:00,252.57,253.72,252.36,252.62,19529.0,245.5775,246.6956,245.3733,245.6261,19529.0
2024-03-28 09:35:00,252.87,253.43,251.77,252.15,6858.0,245.8692,246.4137,244.7996,245.1691,6858.0
2024-03-28 09:40:00,251.76,251.76,250.6,251.48,2300.0,244.7899,244.7899,243.662,244.5177,2300.0
2024-03-28 09:45:00,251.5,252.58,251.18,252.58,4630.0,244.5371,245.5872,244.226,245.5872,4630.0
2024-03-28 09:50:00,252.0,252.1,251.8,251.86,1129.0,245.0233,245.1205,244.8288,244.8871,1129.0
2024-03-28 09:55:00,251.71,252.07,251.71,252.07,8950.0,244.7413,245.0913,244.7413,245.0913,8950.0
2024-03-28 10:00:00,252.3,252.59,252.05,252.38,1775.0,245.315,245.5969,245.0719,245.3927,1775.0
2024-03-28 10:05:00,252.03,252.36,251.98,252.01,2058.0,245.0524,245.3733,245.0038,245.033,2058.0
2024-03-28 10:10:00,252.0,252.0,251.57,251.57,1953.0,245.0233,245.0233,244.6052,244.6052,1953.0
2024-03-28 10:15:00,251.82,251.83,251.19,251.19,1185.0,244.8482,244.858,244.2357,244.2357,1185.0
2024-03-28 10:20:00,251.1,251.21,250.38,250.38,3707.0,244.1482,244.2551,243.4481,243.4481,3707.0
2024-03-28 10:25:00,250.67,250.88,250.51,250.68,1325.0,243.7301,243.9343,243.5745,243.7398,1325.0
2024-03-28 10:30:00,250.63,250.75,250.63,250.75,942.0,243.6912,243.8079,243.6912,243.8079,942.0
2024-03-28 10:35:00,250.6,250.88,250.6,250.71,2781.0,243.662,243.9343,243.662,243.769,2781.0
2024-03-28 10:40:00,250.47,251.11,250.47,250.91,2125.0,243.5356,244.1579,243.5356,243.9634,2125.0
2024-03-28 10:45:00,250.96,251.0,250.91,250.92,433.0,244.0121,244.0509,243.9634,243.9732,433.0
2024-03-28 10:50:00,250.99,251.37,250.95,251.37,1248.0,244.0412,244.4107,244.0023,244.4107,1248.0
2024-03-28 10:55:00,251.26,251.36,251.04,251.11,1866.0,244.3037,244.401,244.0898,244.1579,1866.0
2024-03-28 11:00:00,251.2,251.44,251.13,251.44,1332.0,244.2454,244.4788,244.1773,244.4788,1332.0
2024-03-28 11:05:00,251.65,252.2,251.65,251.95,117280.0,244.683,245.2177,244.683,244.9746,117280.0
2024-03-28 11:10:00,251.9,251.9,251.89,251.89,300.0,244.926,244.926,244.9163,244.9163,300.0
2024-03-28 11:15:00,252.06,252.86,252.06,252.86,3532.0,245.0816,245.8595,245.0816,245.8595,3532.0
2024-03-28 11:20:00,252.68,252.98,252.68,252.98,1241.0,245.6844,245.9761,245.6844,245.9761,1241.0
2024-03-28 11:25:00,253.01,253.14,252.97,253.14,600.0,246.0053,246.1317,245.9664,246.1317,600.0
2024-03-28 11:30:00,253.09,253.37,252.93,252.94,2191.0,246.0831,246.3553,245.9275,245.9372,2191.0
2024-03-28 11:35:00,253.02,253.27,253.0,253.17,1707.0,246.015,246.2581,245.9956,246.1609,1707.0
2024-03-28 11:40:00,253.23,253.51,252.99,253.36,11111.0,246.2192,246.4915,245.9859,246.3456,11111.0
2024-03-28 11:45:00,253.62,253.96,253.5,253.87,7411.0,246.5984,246.929,246.4817,246.8415,7411.0
2024-03-28 11:50:00,253.87,254.01,253.76,254.0,1050.0,246.8415,246.9776,246.7345,246.9679,1050.0
2024-03-28 11:55:00,253.98,254.14,253.98,254.08,1120.0,246.9484,247.104,246.9484,247.0457,1120.0
2024-03-28 12:00:00,254.02,254.2,253.86,254.2,2321.0,246.9873,247.1624,246.8318,247.1624,2321.0
2024-03-28 12:05:00,254.21,254.75,254.19,254.73,3455.0,247.1721,247.6971,247.1526,247.6777,3455.0
2024-03-28 12:10:00,254.67,254.85,254.51,254.85,2993.0,247.6193,247.7944,247.4638,247.7944,2993.0
2024-03-28 12:15:00,254.82,255.33,254.62,255.32,6162.0,247.7652,248.2611,247.5707,248.2513,6162.0
2024-03-28 12:20:00,255.36,255.36,254.95,255.1,2115.0,248.2902,248.2902,247.8916,248.0374,2115.0
2024-03-28 12:25:00,255.26,255.26,254.91,255.06,2036.0,248.193,248.193,247.8527,247.9985,2036.0
2024-03-28 12:30:00,255.06,255.06,254.65,254.65,2931.0,247.9985,247.9985,247.5999,247.5999,2931.0
2024-03-28 12:35:00,254.73,254.73,254.58,254.68,1807.0,247.6777,247.6777,247.5318,247.6291,1807.0
2024-03-28 12:40:00,254.51,254.92,254.51,254.9,7786.0,247.4638,247.8624,247.4638,247.843,7786.0
2024-03-28 12:45:00,254.75,254.98,254.74,254.98,1900.0,247.6971,247.9208,247.6874,247.9208,1900.0
2024-03-28 12:50:00,255.1,255.29,254.95,255.22,2011.0,248.0374,248.2222,247.8916,248.1541,2011.0
2024-03-28 12:55:00,255.11,255.34,255.1,255.24,4539.0,248.0472,248.2708,248.0374,248.1736,4539.0
2024-03-28 13:00:00,255.24,255.24,254.8,255.2,4045.0,248.1736,248.1736,247.7457,248.1347,4045.0
2024-03-28 13:05:00,255.3,255.3,254.94,255.04,3167.0,248.2319,248.2319,247.8819,247.9791,3167.0
2024-03-28 13:10:00,255.15,255.15,254.94,254.99,3927.0,248.0861,248.0861,247.8819,247.9305,3927.0
2024-03-28 13:15:00,255.05,255.2,255.03,255.14,2784.0,247.9888,248.1347,247.9694,248.0763,2784.0
2024-03-28 13:20:00,255.11,255.15,254.98,255.15,2517.0,248.0472,248.0861,247.9208,248.0861,2517.0
2024-03-28 13:25:00,255.05,255.41,255.05,255.23,3900.0,247.9888,248.3389,247.9888,248.1638,3900.0
2024-03-28 13:30:00,255.18,255.22,255.15,255.22,1885.0,248.1152,248.1541,248.0861,248.1541,1885.0
2024-03-28 13:35:00,255.11,255.44,255.04,255.44,3552.0,248.0472,248.368,247.9791,248.368,3552.0
2024-03-28 13:40:00,255.44,255.44,255.32,255.39,2561.0,248.368,248.368,248.2513,248.3194,2561.0
2024-03-28 13:45:00,255.38,255.46,255.25,255.39,3103.0,248.3097,248.3875,248.1833,248.3194,3103.0
2024-03-28 13:50:00,255.46,255.47,255.37,255.47,1348.0,248.3875,248.3972,248.3,248.3972,1348.0
2024-03-28 13:55:00,255.36,255.48,255.34,255.41,5447.0,248.2902,248.4069,248.2708,248.3389,5447.0
2024-03-28 14:00:00,255.4,255.44,255.18,255.36,4408.0,248.3291,248.368,248.1152,248.2902,4408.0
2024-03-28 14:05:00,255.31,255.77,255.23,255.33,20718.0,248.2416,248.6889,248.1638,248.2611,20718.0
2024-03-28 14:10:00,255.35,255.35,254.54,254.54,2068.0,248.2805,248.2805,247.4929,247.4929,2068.0
2024-03-28 14:15:00,254.34,254.57,254.34,254.44,1400.0,247.2985,247.5221,247.2985,247.3957,1400.0
2024-03-28 14:20:00,254.31,254.34,254.04,254.11,1100.0,247.2693,247.2985,247.0068,247.0748,1100.0
2024-03-28 14:25:00,254.06,254.27,254.05,254.14,1360.0,247.0262,247.2304,247.0165,247.104,1360.0
2024-03-28 14:30:00,254.14,254.14,253.81,253.81,1093.0,247.104,247.104,246.7832,246.7832,1093.0
2024-03-28 14:35:00,253.91,253.98,253.76,253.84,1906.0,246.8804,246.9484,246.7345,246.8123,1906.0
2024-03-28 14:40:00,253.77,253.87,253.49,253.5,1391.0,246.7443,246.8415,246.472,246.4817,1391.0
2024-03-28 14:45:00,253.58,253.86,253.58,253.83,4066.0,246.5595,246.8318,246.5595,246.8026,4066.0
2024-03-28 14:50:00,253.83,254.22,253.83,254.0,2679.0,246.8026,247.1818,246.8026,246.9679,2679.0
2024-03-28 14:55:00,254.07,254.43,254.06,254.42,6551.0,247.036,247.386,247.0262,247.3763,6551.0
2024-03-28 15:00:00,254.49,254.5,254.28,254.44,3341.0,247.4443,247.454,247.2401,247.3957,3341.0
2024-03-28 15:05:00,254.49,254.83,254.49,254.76,1763.0,247.4443,247.7749,247.4443,247.7068,1763.0
2024-03-28 15:10:00,254.84,254.99,254.79,254.98,922.0,247.7846,247.9305,247.736,247.9208,922.0
2024-03-28 15:15:00,254.84,254.88,254.62,254.63,1693.0,247.7846,247.8235,247.5707,247.5804,1693.0
2024-03-28 15:20:00,254.68,255.0,254.67,254.95,7891.0,247.6291,247.9402,247.6193,247.8916,7891.0
2024-03-28 15:25:00,255.03,255.36,254.99,255.32,8303.0,247.9694,248.2902,247.9305,248.2513,8303.0
2024-03-28 15:30:00,255.29,255.54,255.16,255.36,7232.0,248.2222,248.4653,248.0958,248.2902,7232.0
2024-03-28 15:35:00,255.36,255.38,255.17,255.24,5619.0,248.2902,248.3097,248.1055,248.1736,5619.0
2024-03-28 15:40:00,255.34,255.34,255.06,255.17,5083.0,248.2708,248.2708,247.9985,248.1055,5083.0
2024-03-28 15:45:00,255.17,255.25,255.01,255.13,4204.0,248.1055,248.1833,247.9499,248.0666,4204.0
2024-03-28 15:50:00,255.08,255.15,254.69,255.09,18817.0,248.018,248.0861,247.6388,248.0277,18817.0
2024-03-28 15:55:00,255.16,255.43,254.47,254.5,52975.0,248.0958,248.3583,247.4249,247.454,52975.0
2024-04-01 09:30:00,254.41,254.56,253.84,253.84,6947.0,247.3665,247.5124,246.8123,246.8123,6947.0
2024-04-01 09:35:00,252.93,252.93,252.26,252.27,1125.0,245.9275,245.9275,245.2761,245.2858,1125.0
2024-04-01 09:40:00,252.55,252.8,252.46,252.46,908.0,245.558,245.8011,245.4705,245.4705,908.0
2024-04-01 09:45:00,253.2,253.2,252.2,252.49,600.0,246.19,246.19,245.2177,245.4997,600.0
2024-04-01 09:50:00,252.32,252.92,252.32,252.92,400.0,245.3344,245.9178,245.3344,245.9178,400.0
2024-04-01 09:55:00,252.93,253.33,252.69,253.33,2859.0,245.9275,246.3164,245.6942,246.3164,2859.0
2024-04-01 10:00:00,252.74,253.09,252.4,252.83,5007.0,245.7428,246.0831,245.4122,245.8303,5007.0
2024-04-01 10:05:00,252.32,252.59,251.92,252.13,2463.0,245.3344,245.5969,244.9455,245.1497,2463.0
2024-04-01 10:10:00,252.3,252.45,252.15,252.45,1488.0,245.315,245.4608,245.1691,245.4608,1488.0
2024-04-01 10:15:00,252.45,252.73,252.19,252.73,3805.0,245.4608,245.7331,245.208,245.7331,3805.0
2024-04-01 10:20:00,252.83,252.95,252.59,252.84,1112.0,245.8303,245.947,245.5969,245.84,1112.0
2024-04-01 10:25:00,252.6,252.77,252.05,252.05,1296.0,245.6067,245.7719,245.0719,245.0719,1296.0
2024-04-01 10:30:00,252.04,252.27,251.5,251.5,1379.0,245.0622,245.2858,244.5371,244.5371,1379.0
2024-04-01 10:35:00,251.62,251.92,251.56,251.92,1145.0,244.6538,244.9455,244.5954,244.9455,1145.0
2024-04-01 10:40:00,252.05,252.17,251.87,252.17,2635.0,245.0719,245.1886,244.8969,245.1886,2635.0
2024-04-01 10:45:00,252.03,252.16,252.03,252.07,849.0,245.0524,245.1788,245.0524,245.0913,849.0
2024-04-01 10:50:00,252.15,252.49,251.94,252.27,2337.0,245.1691,245.4997,244.9649,245.2858,2337.0
2024-04-01 10:55:00,252.15,252.43,252.15,252.19,1985.0,245.1691,245.4414,245.1691,245.208,1985.0
2024-04-01 11:00:00,252.42,252.58,252.34,252.43,1505.0,245.4316,245.5872,245.3538,245.4414,1505.0
2024-04-01 11:05:00,252.43,252.6,252.24,252.4,2044.0,245.4414,245.6067,245.2566,245.4122,2044.0
2024-04-01 11:10:00,252.31,252.57,252.22,252.44,8260.0,245.3247,245.5775,245.2372,245.4511,8260.0
2024-04-01 11:15:00,252.51,252.73,252.3,252.68,6731.0,245.5191,245.7331,245.315,245.6844,6731.0
2024-04-01 11:20:00,252.82,252.91,252.79,252.79,1822.0,245.8206,245.9081,245.7914,245.7914,1822.0
2024-04-01 11:25:00,253.01,253.07,252.74,252.75,1317.0,246.0053,246.0636,245.7428,245.7525,1317.0
2024-04-01 11:30:00,252.63,252.8,252.48,252.8,801.0,245.6358,245.8011,245.49,245.8011,801.0
2024-04-01 11:35:00,252.56,252.72,252.55,252.72,1238.0,245.5678,245.7233,245.558,245.7233,1238.0
2024-04-01 11:40:00,252.59,252.78,252.49,252.65,8695.0,245.5969,245.7817,245.4997,245.6553,8695.0
2024-04-01 11:45:00,252.55,252.55,252.13,252.25,3850.0,245.558,245.558,245.1497,245.2663,3850.0
2024-04-01 11:50:00,252.3,252.39,251.92,251.92,2094.0,245.315,245.4025,244.9455,244.9455,2094.0
2024-04-01 11:55:00,252.09,252.22,251.95,252.09,2451.0,245.1108,245.2372,244.9746,245.1108,2451.0
2024-04-01 12:00:00,252.09,252.16,251.84,251.89,1614.0,245.1108,245.1788,244.8677,244.9163,1614.0
2024-04-01 12:05:00,251.97,251.97,251.74,251.78,1217.0,244.9941,244.9941,244.7705,244.8094,1217.0
2024-04-01 12:10:00,251.8,251.8,251.51,251.52,1728.0,244.8288,244.8288,244.5468,244.5566,1728.0
2024-04-01 12:15:00,251.52,251.52,251.13,251.13,1589.0,244.5566,244.5566,244.1773,244.1773,1589.0
2024-04-01 12:20:00,251.11,251.47,250.95,251.47,6749.0,244.1579,244.5079,244.0023,244.5079,6749.0
2024-04-01 12:25:00,251.48,251.61,251.35,251.36,1627.0,244.5177,244.6441,244.3913,244.401,1627.0
2024-04-01 12:30:00,251.37,251.47,251.19,251.47,2872.0,244.4107,244.5079,244.2357,244.5079,2872.0
2024-04-01 12:35:00,251.48,251.48,251.3,251.46,964.0,244.5177,244.5177,244.3426,244.4982,964.0
2024-04-01 12:40:00,251.49,251.77,251.46,251.68,2991.0,244.5274,244.7996,244.4982,244.7121,2991.0
2024-04-01 12:45:00,251.69,251.98,251.69,251.85,1227.0,244.7218,245.0038,244.7218,244.8774,1227.0
2024-04-01 12:50:00,251.9,251.98,251.75,251.91,4510.0,244.926,245.0038,244.7802,244.9358,4510.0
2024-04-01 12:55:00,251.96,252.09,251.91,251.92,2246.0,244.9844,245.1108,244.9358,244.9455,2246.0
2024-04-01 13:00:00,251.9,251.9,251.21,251.21,7736.0,244.926,244.926,244.2551,244.2551,7736.0
2024-04-01 13:05:00,251.31,251.55,251.13,251.55,2910.0,244.3524,244.5857,244.1773,244.5857,2910.0
2024-04-01 13:10:00,251.31,251.32,251.14,251.14,933.0,244.3524,244.3621,244.1871,244.1871,933.0
2024-04-01 13:15:00,251.22,251.22,251.06,251.13,900.0,244.2649,244.2649,244.1093,244.1773,900.0
2024-04-01 13:20:00,251.0,251.09,250.94,251.01,1995.0,244.0509,244.1385,243.9926,244.0607,1995.0
2024-04-01 13:25:00,251.01,251.29,250.88,251.15,1417.0,244.0607,244.3329,243.9343,244.1968,1417.0
2024-04-01 13:30:00,251.15,251.57,251.15,251.46,3573.0,244.1968,244.6052,244.1968,244.4982,3573.0
2024-04-01 13:35:00,251.38,251.69,251.38,251.68,1352.0,244.4204,244.7218,244.4204,244.7121,1352.0
2024-04-01 13:40:00,251.71,251.71,251.56,251.57,701.0,244.7413,244.7413,244.5954,244.6052,701.0
2024-04-01 13:45:00,251.63,251.63,251.48,251.5,806.0,244.6635,244.6635,244.5177,244.5371,806.0
2024-04-01 13:50:00,251.59,251.87,251.58,251.87,3207.0,244.6246,244.8969,244.6149,244.8969,3207.0
2024-04-01 13:55:00,252.02,252.02,251.71,251.74,12162.0,245.0427,245.0427,244.7413,244.7705,12162.0
2024-04-01 14:00:00,251.82,251.83,251.47,251.62,1696.0,244.8482,244.858,244.5079,244.6538,1696.0
2024-04-01 14:05:00,251.52,251.52,250.94,250.94,1500.0,244.5566,244.5566,243.9926,243.9926,1500.0
2024-04-01 14:10:00,250.89,251.14,250.88,251.14,994.0,243.944,244.1871,243.9343,244.1871,994.0
2024-04-01 14:15:00,250.86,251.17,250.85,251.15,600.0,243.9148,244.2162,243.9051,244.1968,600.0
2024-04-01 14:20:00,251.08,251.11,250.96,250.96,1115.0,244.1287,244.1579,244.0121,244.0121,1115.0
2024-04-01 14:25:00,250.88,251.09,250.87,251.01,680.0,243.9343,244.1385,243.9245,244.0607,680.0
2024-04-01 14:30:00,251.01,251.11,251.0,251.11,813.0,244.0607,244.1579,244.0509,244.1579,813.0
2024-04-01 14:35:00,251.01,251.01,250.5,250.5,2412.0,244.0607,244.0607,243.5648,243.5648,2412.0
2024-04-01 14:40:00,250.56,250.78,250.54,250.75,6518.0,243.6231,243.837,243.6037,243.8079,6518.0
2024-04-01 14:45:00,250.8,250.91,250.73,250.8,2540.0,243.8565,243.9634,243.7884,243.8565,2540.0
2024-04-01 14:50:00,250.87,250.87,250.61,250.67,2047.0,243.9245,243.9245,243.6717,243.7301,2047.0
2024-04-01 14:55:00,250.67,250.82,250.67,250.7,1661.0,243.7301,243.8759,243.7301,243.7593,1661.0
2024-04-01 15:00:00,250.71,251.06,250.7,251.05,1305.0,243.769,244.1093,243.7593,244.0996,1305.0
2024-04-01 15:05:00,250.86,250.99,250.86,250.99,401.0,243.9148,244.0412,243.9148,244.0412,401.0
2024-04-01 15:10:00,250.99,251.42,250.98,251.29,4263.0,244.0412,244.4593,244.0315,244.3329,4263.0
2024-04-01 15:15:00,251.35,251.45,251.35,251.45,2244.0,244.3913,244.4885,244.3913,244.4885,2244.0
2024-04-01 15:20:00,251.51,251.7,251.33,251.34,3583.0,244.5468,244.7316,244.3718,244.3815,3583.0
2024-04-01 15:25:00,251.47,251.56,251.27,251.37,2010.0,244.5079,244.5954,244.3135,244.4107,2010.0
2024-04-01 15:30:00,251.27,251.52,251.27,251.44,1567.0,244.3135,244.5566,244.3135,244.4788,1567.0
2024-04-01 15:35:00,251.33,251.37,251.18,251.3,2748.0,244.3718,244.4107,244.226,244.3426,2748.0
2024-04-01 15:40:00,251.39,251.62,251.21,251.62,4953.0,244.4301,244.6538,244.2551,244.6538,4953.0
2024-04-01 15:45:00,251.56,251.62,251.47,251.53,6468.0,244.5954,244.6538,244.5079,244.5663,6468.0
2024-04-01 15:50:00,251.49,251.61,251.24,251.42,6895.0,244.5274,244.6441,244.2843,244.4593,6895.0
2024-04-01 15:55:00,251.47,252.09,251.47,251.99,52248.0,244.5079,245.1108,244.5079,245.0135,52248.0
2024-04-02 09:30:00,250.66,251.58,250.41,250.51,10939.0,243.7204,244.6149,243.4773,243.5745,10939.0
2024-04-02 09:35:00,250.51,250.51,249.67,250.25,2913.0,243.5745,243.5745,242.7578,243.3217,2913.0
2024-04-02 09:40:00,250.91,250.91,250.46,250.46,391.0,243.9634,243.9634,243.5259,243.5259,391.0
2024-04-02 09:45:00,250.12,250.54,249.58,249.96,3986.0,243.1953,243.6037,242.6703,243.0397,3986.0
2024-04-02 09:50:00,250.54,250.54,250.05,250.05,1300.0,243.6037,243.6037,243.1272,243.1272,1300.0
2024-04-02 09:55:00,250.49,250.49,250.0,250.31,1828.0,243.5551,243.5551,243.0786,243.3801,1828.0
2024-04-02 10:00:00,250.27,250.79,250.07,250.79,1100.0,243.3412,243.8468,243.1467,243.8468,1100.0
2024-04-02 10:05:00,250.98,250.98,250.58,250.62,723.0,244.0315,244.0315,243.6426,243.6815,723.0
2024-04-02 10:10:00,250.56,250.71,250.32,250.49,1025.0,243.6231,243.769,243.3898,243.5551,1025.0
2024-04-02 10:15:00,250.49,250.63,250.29,250.37,877.0,243.5551,243.6912,243.3606,243.4384,877.0
2024-04-02 10:20:00,250.49,250.97,250.45,250.65,2042.0,243.5551,244.0218,243.5162,243.7106,2042.0
2024-04-02 10:25:00,250.57,250.57,250.56,250.57,100.0,243.6329,243.6329,243.6231,243.6329,100.0
2024-04-02 10:30:00,250.58,250.76,250.58,250.76,390.0,243.6426,243.8176,243.6426,243.8176,390.0
2024-04-02 10:35:00,250.79,250.79,250.44,250.66,2826.0,243.8468,243.8468,243.5065,243.7204,2826.0
2024-04-02 10:40:00,250.66,250.82,250.56,250.67,2473.0,243.7204,243.8759,243.6231,243.7301,2473.0
2024-04-02 10:45:00,250.56,250.69,250.56,250.69,1228.0,243.6231,243.7495,243.6231,243.7495,1228.0
2024-04-02 10:50:00,250.61,251.56,250.57,251.56,29933.0,243.6717,244.5954,243.6329,244.5954,29933.0
2024-04-02 10:55:00,251.56,251.91,251.47,251.59,3892.0,244.5954,244.9358,244.5079,244.6246,3892.0
2024-04-02 11:00:00,251.74,252.21,251.63,251.88,3888.0,244.7705,245.2274,244.6635,244.9066,3888.0
2024-04-02 11:05:00,251.63,251.83,251.61,251.76,2058.0,244.6635,244.858,244.6441,244.7899,2058.0
2024-04-02 11:10:00,251.87,251.87,251.32,251.56,1869.0,244.8969,244.8969,244.3621,244.5954,1869.0
2024-04-02 11:15:00,251.45,252.01,251.45,251.9,3784.0,244.4885,245.033,244.4885,244.926,3784.0
2024-04-02 11:20:00,251.88,251.99,251.59,251.59,2935.0,244.9066,245.0135,244.6246,244.6246,2935.0
2024-04-02 11:25:00,251.72,251.75,251.5,251.54,1500.0,244.751,244.7802,244.5371,244.576,1500.0
2024-04-02 11:30:00,251.43,251.84,251.08,251.51,6506.0,244.469,244.8677,244.1287,244.5468,6506.0
2024-04-02 11:35:00,251.88,251.88,251.35,251.52,6889.0,244.9066,244.9066,244.3913,244.5566,6889.0
2024-04-02 11:40:00,251.56,251.74,251.34,251.45,2524.0,244.5954,244.7705,244.3815,244.4885,2524.0
2024-04-02 11:45:00,251.49,251.53,251.35,251.53,1796.0,244.5274,244.5663,244.3913,244.5663,1796.0
2024-04-02 11:50:00,251.51,251.71,251.42,251.71,3801.0,244.5468,244.7413,244.4593,244.7413,3801.0
2024-04-02 11:55:00,251.53,251.79,251.52,251.69,1386.0,244.5663,244.8191,244.5566,244.7218,1386.0
2024-04-02 12:00:00,251.69,251.7,251.41,251.52,6588.0,244.7218,244.7316,244.4496,244.5566,6588.0
2024-04-02 12:05:00,251.52,251.55,251.2,251.2,4060.0,244.5566,244.5857,244.2454,244.2454,4060.0
2024-04-02 12:10:00,251.18,251.3,251.18,251.29,587.0,244.226,244.3426,244.226,244.3329,587.0
2024-04-02 12:15:00,251.13,251.15,250.93,251.0,1121.0,244.1773,244.1968,243.9829,244.0509,1121.0
2024-04-02 12:20:00,250.98,251.13,250.9,251.0,3519.0,244.0315,244.1773,243.9537,244.0509,3519.0
2024-04-02 12:25:00,251.03,251.23,251.03,251.2,900.0,244.0801,244.2746,244.0801,244.2454,900.0
2024-04-02 12:30:00,251.2,251.2,251.12,251.13,1591.0,244.2454,244.2454,244.1676,244.1773,1591.0
2024-04-02 12:35:00,251.13,251.45,251.12,251.34,1208.0,244.1773,244.4885,244.1676,244.3815,1208.0
2024-04-02 12:40:00,251.2,251.23,251.03,251.12,3582.0,244.2454,244.2746,244.0801,244.1676,3582.0
2024-04-02 12:45:00,251.12,251.58,251.11,251.54,1000.0,244.1676,244.6149,244.1579,244.576,1000.0
2024-04-02 12:50:00,251.42,251.42,251.26,251.33,813.0,244.4593,244.4593,244.3037,244.3718,813.0
2024-04-02 12:55:00,251.24,251.33,251.2,251.33,1100.0,244.2843,244.3718,244.2454,244.3718,1100.0
2024-04-02 13:00:00,251.24,251.24,251.11,251.2,1000.0,244.2843,244.2843,244.1579,244.2454,1000.0
2024-04-02 13:05:00,251.15,251.22,251.1,251.22,3366.0,244.1968,244.2649,244.1482,244.2649,3366.0
2024-04-02 13:10:00,251.18,251.2,251.08,251.12,1493.0,244.226,244.2454,244.1287,244.1676,1493.0
2024-04-02 13:15:00,251.08,251.1,250.65,250.85,10066.0,244.1287,244.1482,243.7106,243.9051,10066.0
2024-04-02 13:20:00,250.72,250.83,250.66,250.8,2798.0,243.7787,243.8857,243.7204,243.8565,2798.0
2024-04-02 13:25:00,250.86,250.86,250.67,250.78,3040.0,243.9148,243.9148,243.7301,243.837,3040.0
2024-04-02 13:30:00,250.78,250.78,250.16,250.36,5930.0,243.837,243.837,243.2342,243.4287,5930.0
2024-04-02 13:35:00,250.36,250.36,250.28,250.29,705.0,243.4287,243.4287,243.3509,243.3606,705.0
2024-04-02 13:40:00,250.28,250.49,250.27,250.49,1750.0,243.3509,243.5551,243.3412,243.5551,1750.0
2024-04-02 13:45:00,250.31,250.62,250.3,250.62,2002.0,243.3801,243.6815,243.3703,243.6815,2002.0
2024-04-02 13:50:00,250.69,251.1,250.65,251.04,7349.0,243.7495,244.1482,243.7106,244.0898,7349.0
2024-04-02 13:55:00,251.04,251.15,250.85,251.0,2446.0,244.0898,244.1968,243.9051,244.0509,2446.0
2024-04-02 14:00:00,250.99,251.0,250.32,250.32,1911.0,244.0412,244.0509,243.3898,243.3898,1911.0
2024-04-02 14:05:00,250.18,250.36,250.11,250.12,788.0,243.2536,243.4287,243.1856,243.1953,788.0
2024-04-02 14:10:00,250.32,250.37,250.17,250.18,848.0,243.3898,243.4384,243.2439,243.2536,848.0
2024-04-02 14:15:00,250.22,250.25,249.87,249.91,2597.0,243.2925,243.3217,242.9522,242.9911,2597.0
2024-04-02 14:20:00,249.9,250.17,249.9,250.12,2200.0,242.9814,243.2439,242.9814,243.1953,2200.0
2024-04-02 14:25:00,250.25,250.25,249.95,249.95,4863.0,243.3217,243.3217,243.03,243.03,4863.0
2024-04-02 14:30:00,250.34,250.35,250.13,250.28,1411.0,243.4092,243.4189,243.205,243.3509,1411.0
2024-04-02 14:35:00,250.28,250.37,249.96,249.96,2105.0,243.3509,243.4384,243.0397,243.0397,2105.0
2024-04-02 14:40:00,249.89,250.26,249.89,250.25,1761.0,242.9717,243.3314,242.9717,243.3217,1761.0
2024-04-02 14:45:00,250.18,250.26,249.89,250.26,2934.0,243.2536,243.3314,242.9717,243.3314,2934.0
2024-04-02 14:50:00,250.26,250.26,250.12,250.26,565.0,243.3314,243.3314,243.1953,243.3314,565.0
2024-04-02 14:55:00,250.2,250.25,250.06,250.11,3548.0,243.2731,243.3217,243.137,243.1856,3548.0
2024-04-02 15:00:00,250.15,250.35,250.11,250.17,2194.0,243.2245,243.4189,243.1856,243.2439,2194.0
2024-04-02 15:05:00,250.36,250.54,250.36,250.46,2344.0,243.4287,243.6037,243.4287,243.5259,2344.0
2024-04-02 15:10:00,250.57,250.75,250.55,250.69,1563.0,243.6329,243.8079,243.6134,243.7495,1563.0
2024-04-02 15:15:00,250.56,250.77,250.53,250.56,2314.0,243.6231,243.8273,243.594,243.6231,2314.0
2024-04-02 15:20:00,250.48,250.88,250.48,250.88,1823.0,243.5453,243.9343,243.5453,243.9343,1823.0
2024-04-02 15:25:00,250.88,250.98,250.67,250.67,2023.0,243.9343,244.0315,243.7301,243.7301,2023.0
2024-04-02 15:30:00,250.54,250.71,250.51,250.71,3107.0,243.6037,243.769,243.5745,243.769,3107.0
2024-04-02 15:35:00,250.78,250.99,250.74,250.92,2298.0,243.837,244.0412,243.7981,243.9732,2298.0
2024-04-02 15:40:00,251.02,251.02,250.84,250.99,3569.0,244.0704,244.0704,243.8954,244.0412,3569.0
2024-04-02 15:45:00,250.98,251.03,250.88,250.9,8867.0,244.0315,244.0801,243.9343,243.9537,8867.0
2024-04-02 15:50:00,250.86,250.86,250.16,250.27,8013.0,243.9148,243.9148,243.2342,243.3412,8013.0
2024-04-02 15:55:00,250.34,250.81,250.23,250.79,37998.0,243.4092,243.8662,243.3023,243.8468,37998.0
2024-04-03 09:30:00,251.06,251.95,250.51,251.95,6711.0,244.1093,244.9746,243.5745,244.9746,6711.0
2024-04-03 09:35:00,251.58,252.27,251.58,252.18,2477.0,244.6149,245.2858,244.6149,245.1983,2477.0
2024-04-03 09:40:00,252.55,252.85,252.24,252.51,600.0,245.558,245.8497,245.2566,245.5191,600.0
2024-04-03 09:45:00,252.68,253.0,252.38,252.89,2604.0,245.6844,245.9956,245.3927,245.8886,2604.0
2024-04-03 09:50:00,252.88,253.21,252.67,252.68,3832.0,245.8789,246.1998,245.6747,245.6844,3832.0
2024-04-03 09:55:00,252.99,253.29,252.99,253.21,988.0,245.9859,246.2775,245.9859,246.1998,988.0
2024-04-03 10:00:00,253.15,253.65,253.15,253.59,4416.0,246.1414,246.6276,246.1414,246.5692,4416.0
2024-04-03 10:05:00,253.52,253.68,253.38,253.53,1950.0,246.5012,246.6568,246.3651,246.5109,1950.0
2024-04-03 10:10:00,253.53,253.78,253.3,253.78,3713.0,246.5109,246.754,246.2873,246.754,3713.0
2024-04-03 10:15:00,253.62,253.7,253.4,253.44,13733.0,246.5984,246.6762,246.3845,246.4234,13733.0
2024-04-03 10:20:00,253.46,253.65,253.39,253.49,2360.0,246.4428,246.6276,246.3748,246.472,2360.0
2024-04-03 10:25:00,253.61,253.64,253.21,253.38,4857.0,246.5887,246.6179,246.1998,246.3651,4857.0
2024-04-03 10:30:00,253.21,253.36,252.88,252.99,14545.0,246.1998,246.3456,245.8789,245.9859,14545.0
2024-04-03 10:35:00,252.98,253.05,252.68,252.74,3780.0,245.9761,246.0442,245.6844,245.7428,3780.0
2024-04-03 10:40:00,252.88,253.2,252.87,253.0,1400.0,245.8789,246.19,245.8692,245.9956,1400.0
2024-04-03 10:45:00,253.15,253.69,253.15,253.69,3362.0,246.1414,246.6665,246.1414,246.6665,3362.0
2024-04-03 10:50:00,253.48,253.97,253.47,253.78,7202.0,246.4623,246.9387,246.4526,246.754,7202.0
2024-04-03 10:55:00,253.79,253.79,253.68,253.72,1625.0,246.7637,246.7637,246.6568,246.6956,1625.0
2024-04-03 11:00:00,253.76,253.76,253.41,253.57,2692.0,246.7345,246.7345,246.3942,246.5498,2692.0
2024-04-03 11:05:00,253.58,253.73,253.42,253.58,1962.0,246.5595,246.7054,246.4039,246.5595,1962.0
2024-04-03 11:10:00,253.58,253.58,252.91,253.05,20940.0,246.5595,246.5595,245.9081,246.0442,20940.0
2024-04-03 11:15:00,252.96,253.45,252.96,253.41,1807.0,245.9567,246.4331,245.9567,246.3942,1807.0
2024-04-03 11:20:00,253.45,253.86,253.45,253.68,1200.0,246.4331,246.8318,246.4331,246.6568,1200.0
2024-04-03 11:25:00,253.8,253.8,253.53,253.59,4281.0,246.7734,246.7734,246.5109,246.5692,4281.0
2024-04-03 11:30:00,253.72,253.78,253.14,253.15,4405.0,246.6956,246.754,246.1317,246.1414,4405.0
2024-04-03 11:35:00,252.95,253.12,252.83,253.12,646.0,245.947,246.1123,245.8303,246.1123,646.0
2024-04-03 11:40:00,252.93,252.93,252.76,252.78,1469.0,245.9275,245.9275,245.7622,245.7817,1469.0
2024-04-03 11:45:00,252.92,253.05,252.83,252.83,849.0,245.9178,246.0442,245.8303,245.8303,849.0
2024-04-03 11:50:00,252.68,252.8,252.55,252.55,615.0,245.6844,245.8011,245.558,245.558,615.0
2024-04-03 11:55:00,252.32,252.38,252.32,252.38,200.0,245.3344,245.3927,245.3344,245.3927,200.0
2024-04-03 12:00:00,252.35,252.43,252.25,252.43,519.0,245.3636,245.4414,245.2663,245.4414,519.0
2024-04-03 12:05:00,252.55,252.55,252.4,252.48,400.0,245.558,245.558,245.4122,245.49,400.0
2024-04-03 12:10:00,252.66,252.66,252.18,252.36,2095.0,245.665,245.665,245.1983,245.3733,2095.0
2024-04-03 12:15:00,252.17,252.4,251.98,252.4,1106.0,245.1886,245.4122,245.0038,245.4122,1106.0
2024-04-03 12:20:00,252.24,252.65,252.24,252.5,1352.0,245.2566,245.6553,245.2566,245.5094,1352.0
2024-04-03 12:25:00,252.35,252.43,252.24,252.3,1315.0,245.3636,245.4414,245.2566,245.315,1315.0
2024-04-03 12:30:00,252.47,252.47,252.46,252.47,600.0,245.4802,245.4802,245.4705,245.4802,600.0
2024-04-03 12:35:00,252.27,252.49,251.96,252.11,2175.0,245.2858,245.4997,244.9844,245.1302,2175.0
2024-04-03 12:40:00,252.08,252.25,251.97,252.0,1600.0,245.101,245.2663,244.9941,245.0233,1600.0
2024-04-03 12:45:00,252.32,252.39,252.32,252.39,872.0,245.3344,245.4025,245.3344,245.4025,872.0
2024-04-03 12:50:00,252.56,252.82,252.56,252.68,1803.0,245.5678,245.8206,245.5678,245.6844,1803.0
2024-04-03 12:55:00,252.67,252.97,252.67,252.91,624.0,245.6747,245.9664,245.6747,245.9081,624.0
2024-04-03 13:00:00,252.9,252.9,252.62,252.65,686.0,245.8983,245.8983,245.6261,245.6553,686.0
2024-04-03 13:05:00,252.61,252.61,252.37,252.37,669.0,245.6164,245.6164,245.383,245.383,669.0
2024-04-03 13:10:00,252.53,252.66,252.37,252.45,1093.0,245.5386,245.665,245.383,245.4608,1093.0
2024-04-03 13:15:00,252.43,252.45,252.31,252.45,590.0,245.4414,245.4608,245.3247,245.4608,590.0
2024-04-03 13:20:00,252.45,252.45,252.45,252.45,0.0,245.4608,245.4608,245.4608,245.4608,0.0
2024-04-03 13:25:00,252.43,252.56,252.36,252.36,1039.0,245.4414,245.5678,245.3733,245.3733,1039.0
2024-04-03 13:30:00,252.42,252.42,252.39,252.41,710.0,245.4316,245.4316,245.4025,245.4219,710.0
2024-04-03 13:35:00,252.3,252.47,252.25,252.25,1623.0,245.315,245.4802,245.2663,245.2663,1623.0
2024-04-03 13:40:00,252.19,252.22,252.19,252.21,541.0,245.208,245.2372,245.208,245.2274,541.0
2024-04-03 13:45:00,252.43,252.43,252.35,252.36,1708.0,245.4414,245.4414,245.3636,245.3733,1708.0
2024-04-03 13:50:00,252.53,252.67,252.47,252.54,2110.0,245.5386,245.6747,245.4802,245.5483,2110.0
2024-04-03 13:55:00,252.54,252.81,252.54,252.81,1325.0,245.5483,245.8108,245.5483,245.8108,1325.0
2024-04-03 14:00:00,252.83,252.89,252.69,252.89,2148.0,245.8303,245.8886,245.6942,245.8886,2148.0
2024-04-03 14:05:00,252.78,253.03,252.77,253.0,5115.0,245.7817,246.0247,245.7719,245.9956,5115.0
2024-04-03 14:10:00,253.0,253.12,253.0,253.1,1601.0,245.9956,246.1123,245.9956,246.0928,1601.0
2024-04-03 14:15:00,253.07,253.07,252.62,252.69,10095.0,246.0636,246.0636,245.6261,245.6942,10095.0
2024-04-03 14:20:00,252.7,252.86,252.69,252.86,2242.0,245.7039,245.8595,245.6942,245.8595,2242.0
2024-04-03 14:25:00,252.82,252.93,252.66,252.93,5516.0,245.8206,245.9275,245.665,245.9275,5516.0
2024-04-03 14:30:00,252.8,253.09,252.8,253.09,4581.0,245.8011,246.0831,245.8011,246.0831,4581.0
2024-04-03 14:35:00,253.09,253.1,252.65,252.76,4434.0,246.0831,246.0928,245.6553,245.7622,4434.0
2024-04-03 14:40:00,252.82,252.99,252.79,252.93,3521.0,245.8206,245.9859,245.7914,245.9275,3521.0
2024-04-03 14:45:00,252.9,252.91,252.46,252.47,6836.0,245.8983,245.9081,245.4705,245.4802,6836.0
2024-04-03 14:50:00,252.65,252.68,252.45,252.62,1655.0,245.6553,245.6844,245.4608,245.6261,1655.0
2024-04-03 14:55:00,252.61,252.61,252.41,252.52,3229.0,245.6164,245.6164,245.4219,245.5289,3229.0
2024-04-03 15:00:00,252.45,252.7,252.45,252.59,5930.0,245.4608,245.7039,245.4608,245.5969,5930.0
2024-04-03 15:05:00,252.68,252.7,252.3,252.41,3304.0,245.6844,245.7039,245.315,245.4219,3304.0
2024-04-03 15:10:00,252.43,252.43,251.35,251.36,4611.0,245.4414,245.4414,244.3913,244.401,4611.0
2024-04-03 15:15:00,251.21,251.64,250.93,251.53,3258.0,244.2551,244.6732,243.9829,244.5663,3258.0
2024-04-03 15:20:00,251.51,251.51,251.32,251.36,600.0,244.5468,244.5468,244.3621,244.401,600.0
2024-04-03 15:25:00,251.36,251.49,251.13,251.27,3715.0,244.401,244.5274,244.1773,244.3135,3715.0
2024-04-03 15:30:00,251.31,251.64,251.27,251.5,7343.0,244.3524,244.6732,244.3135,244.5371,7343.0
2024-04-03 15:35:00,251.5,251.94,251.49,251.71,3586.0,244.5371,244.9649,244.5274,244.7413,3586.0
2024-04-03 15:40:00,251.8,251.88,251.63,251.76,3270.0,244.8288,244.9066,244.6635,244.7899,3270.0
2024-04-03 15:45:00,251.82,251.94,251.77,251.86,3962.0,244.8482,244.9649,244.7996,244.8871,3962.0
2024-04-03 15:50:00,251.86,251.86,251.37,251.67,14089.0,244.8871,244.8871,244.4107,244.7024,14089.0
2024-04-03 15:55:00,251.76,252.04,251.67,251.94,27311.0,244.7899,245.0622,244.7024,244.9649,27311.0
2024-04-04 09:30:00,253.47,254.09,252.75,253.4,8723.0,246.4526,247.0554,245.7525,246.3845,8723.0
2024-04-04 09:35:00,253.4,253.4,252.22,252.75,4007.0,246.3845,246.3845,245.2372,245.7525,4007.0
2024-04-04 09:40:00,252.58,252.97,252.07,252.72,3302.0,245.5872,245.9664,245.0913,245.7233,3302.0
2024-04-04 09:45:00,252.66,253.26,252.49,252.97,2069.0,245.665,246.2484,245.4997,245.9664,2069.0
2024-04-04 09:50:00,253.27,253.4,253.05,253.29,5904.0,246.2581,246.3845,246.0442,246.2775,5904.0
2024-04-04 09:55:00,253.28,253.78,253.12,253.59,2298.0,246.2678,246.754,246.1123,246.5692,2298.0
2024-04-04 10:00:00,253.75,253.9,253.56,253.72,9557.0,246.7248,246.8707,246.5401,246.6956,9557.0
2024-04-04 10:05:00,253.57,253.89,253.33,253.83,5204.0,246.5498,246.8609,246.3164,246.8026,5204.0
2024-04-04 10:10:00,253.69,253.96,253.68,253.83,2368.0,246.6665,246.929,246.6568,246.8026,2368.0
2024-04-04 10:15:00,253.95,253.95,253.5,253.68,4541.0,246.9193,246.9193,246.4817,246.6568,4541.0
2024-04-04 10:20:00,253.68,253.9,253.67,253.9,1300.0,246.6568,246.8707,246.647,246.8707,1300.0
2024-04-04 10:25:00,253.8,254.04,253.73,254.04,1624.0,246.7734,247.0068,246.7054,247.0068,1624.0
2024-04-04 10:30:00,253.92,254.06,253.87,253.88,2329.0,246.8901,247.0262,246.8415,246.8512,2329.0
2024-04-04 10:35:00,253.84,254.05,253.83,253.94,1534.0,246.8123,247.0165,246.8026,246.9096,1534.0
2024-04-04 10:40:00,254.14,254.41,254.1,254.26,2292.0,247.104,247.3665,247.0651,247.2207,2292.0
2024-04-04 10:45:00,254.41,254.8,254.41,254.72,3533.0,247.3665,247.7457,247.3665,247.668,3533.0
2024-04-04 10:50:00,254.78,255.15,254.7,255.15,4737.0,247.7263,248.0861,247.6485,248.0861,4737.0
2024-04-04 10:55:00,255.27,255.42,255.07,255.2,5374.0,248.2027,248.3486,248.0083,248.1347,5374.0
2024-04-04 11:00:00,255.2,255.3,254.63,254.64,8593.0,248.1347,248.2319,247.5804,247.5902,8593.0
2024-04-04 11:05:00,254.62,254.62,254.02,254.03,1276.0,247.5707,247.5707,246.9873,246.9971,1276.0
2024-04-04 11:10:00,254.01,254.14,253.66,253.99,2171.0,246.9776,247.104,246.6373,246.9582,2171.0
2024-04-04 11:15:00,253.84,254.36,253.84,254.21,3501.0,246.8123,247.3179,246.8123,247.1721,3501.0
2024-04-04 11:20:00,254.03,254.06,253.74,253.79,1600.0,246.9971,247.0262,246.7151,246.7637,1600.0
2024-04-04 11:25:00,253.78,253.78,253.53,253.76,1010.0,246.754,246.754,246.5109,246.7345,1010.0
2024-04-04 11:30:00,253.57,253.57,253.25,253.25,1826.0,246.5498,246.5498,246.2387,246.2387,1826.0
2024-04-04 11:35:00,253.3,253.43,253.19,253.27,1047.0,246.2873,246.4137,246.1803,246.2581,1047.0
2024-04-04 11:40:00,253.17,253.42,253.17,253.21,1106.0,246.1609,246.4039,246.1609,246.1998,1106.0
2024-04-04 11:45:00,252.99,253.09,252.91,252.93,2273.0,245.9859,246.0831,245.9081,245.9275,2273.0
2024-04-04 11:50:00,253.05,253.13,252.95,253.12,600.0,246.0442,246.122,245.947,246.1123,600.0
2024-04-04 11:55:00,253.04,253.43,253.0,253.4,3339.0,246.0345,246.4137,245.9956,246.3845,3339.0
2024-04-04 12:00:00,253.32,253.38,252.59,252.84,2776.0,246.3067,246.3651,245.5969,245.84,2776.0
2024-04-04 12:05:00,252.97,253.21,252.87,253.21,1959.0,245.9664,246.1998,245.8692,246.1998,1959.0
2024-04-04 12:10:00,253.07,253.07,252.97,252.97,200.0,246.0636,246.0636,245.9664,245.9664,200.0
2024-04-04 12:15:00,252.96,252.96,252.7,252.7,1276.0,245.9567,245.9567,245.7039,245.7039,1276.0
2024-04-04 12:20:00,252.58,252.61,252.35,252.35,900.0,245.5872,245.6164,245.3636,245.3636,900.0
2024-04-04 12:25:00,252.28,252.46,252.26,252.37,3004.0,245.2955,245.4705,245.2761,245.383,3004.0
2024-04-04 12:30:00,252.47,252.79,252.47,252.56,2179.0,245.4802,245.7914,245.4802,245.5678,2179.0
2024-04-04 12:35:00,252.49,252.65,252.44,252.44,4209.0,245.4997,245.6553,245.4511,245.4511,4209.0
2024-04-04 12:40:00,252.46,252.48,252.39,252.39,763.0,245.4705,245.49,245.4025,245.4025,763.0
2024-04-04 12:45:00,252.37,252.84,252.36,252.84,3114.0,245.383,245.84,245.3733,245.84,3114.0
2024-04-04 12:50:00,252.72,252.8,252.63,252.77,787.0,245.7233,245.8011,245.6358,245.7719,787.0
2024-04-04 12:55:00,252.68,252.76,252.67,252.68,400.0,245.6844,245.7622,245.6747,245.6844,400.0
2024-04-04 13:00:00,252.67,252.67,252.67,252.67,100.0,245.6747,245.6747,245.6747,245.6747,100.0
2024-04-04 13:05:00,252.66,252.82,252.65,252.75,645.0,245.665,245.8206,245.6553,245.7525,645.0
2024-04-04 13:10:00,252.67,252.67,252.45,252.48,4188.0,245.6747,245.6747,245.4608,245.49,4188.0
2024-04-04 13:15:00,252.43,252.55,252.35,252.39,1441.0,245.4414,245.558,245.3636,245.4025,1441.0
2024-04-04 13:20:00,252.44,252.68,252.37,252.4,2552.0,245.4511,245.6844,245.383,245.4122,2552.0
2024-04-04 13:25:00,252.48,252.51,252.21,252.21,4578.0,245.49,245.5191,245.2274,245.2274,4578.0
2024-04-04 13:30:00,252.23,252.23,251.88,252.06,4386.0,245.2469,245.2469,244.9066,245.0816,4386.0
2024-04-04 13:35:00,252.01,252.02,251.65,251.98,7848.0,245.033,245.0427,244.683,245.0038,7848.0
2024-04-04 13:40:00,251.98,252.04,251.51,251.51,4569.0,245.0038,245.0622,244.5468,244.5468,4569.0
2024-04-04 13:45:00,251.62,251.86,251.51,251.59,9617.0,244.6538,244.8871,244.5468,244.6246,9617.0
2024-04-04 13:50:00,251.47,251.6,251.22,251.22,3038.0,244.5079,244.6343,244.2649,244.2649,3038.0
2024-04-04 13:55:00,251.24,251.26,250.93,251.15,4051.0,244.2843,244.3037,243.9829,244.1968,4051.0
2024-04-04 14:00:00,251.1,251.15,250.68,250.69,4000.0,244.1482,244.1968,243.7398,243.7495,4000.0
2024-04-04 14:05:00,250.79,250.79,250.04,250.13,2100.0,243.8468,243.8468,243.1175,243.205,2100.0
2024-04-04 14:10:00,250.0,250.19,249.78,249.78,3018.0,243.0786,243.2634,242.8647,242.8647,3018.0
2024-04-04 14:15:00,249.62,249.74,249.23,249.42,2600.0,242.7092,242.8258,242.33,242.5147,2600.0
2024-04-04 14:20:00,249.24,249.52,249.22,249.42,3200.0,242.3397,242.6119,242.3202,242.5147,3200.0
2024-04-04 14:25:00,249.59,249.59,248.84,248.86,3657.0,242.68,242.68,241.9507,241.9702,3657.0
2024-04-04 14:30:00,248.57,248.7,248.21,248.31,2500.0,241.6882,241.8146,241.3382,241.4354,2500.0
2024-04-04 14:35:00,248.44,248.94,248.37,248.81,3216.0,241.5618,242.048,241.4938,241.9216,3216.0
2024-04-04 14:40:00,248.61,248.72,248.16,248.19,2998.0,241.7271,241.8341,241.2896,241.3187,2998.0
2024-04-04 14:45:00,248.32,248.66,248.32,248.66,1731.0,241.4451,241.7757,241.4451,241.7757,1731.0
2024-04-04 14:50:00,248.63,248.75,248.38,248.39,2116.0,241.7466,241.8632,241.5035,241.5132,2116.0
2024-04-04 14:55:00,248.37,248.37,247.87,248.04,3736.0,241.4938,241.4938,241.0076,241.1729,3736.0
2024-04-04 15:00:00,247.9,248.15,247.62,247.84,3353.0,241.0368,241.2799,240.7645,240.9784,3353.0
2024-04-04 15:05:00,247.96,248.45,247.96,248.4,6204.0,241.0951,241.5715,241.0951,241.5229,6204.0
2024-04-04 15:10:00,248.18,248.18,247.85,248.01,2490.0,241.309,241.309,240.9882,241.1437,2490.0
2024-04-04 15:15:00,248.0,248.0,247.61,247.63,2221.0,241.134,241.134,240.7548,240.7742,2221.0
2024-04-04 15:20:00,247.84,248.01,247.7,247.7,3719.0,240.9784,241.1437,240.8423,240.8423,3719.0
2024-04-04 15:25:00,247.79,247.9,247.19,247.19,4641.0,240.9298,241.0368,240.3464,240.3464,4641.0
2024-04-04 15:30:00,247.34,247.7,247.25,247.59,6058.0,240.4923,240.8423,240.4048,240.7354,6058.0
2024-04-04 15:35:00,247.5,247.5,246.97,247.16,7929.0,240.6478,240.6478,240.1325,240.3173,7929.0
2024-04-04 15:40:00,247.2,247.48,247.01,247.46,6279.0,240.3562,240.6284,240.1714,240.609,6279.0
2024-04-04 15:45:00,247.54,248.06,247.53,248.06,9076.0,240.6867,241.1923,240.677,241.1923,9076.0
2024-04-04 15:50:00,248.02,248.59,247.87,248.49,13661.0,241.1534,241.7077,241.0076,241.6104,13661.0
2024-04-04 15:55:00,248.58,248.75,248.17,248.59,39226.0,241.6979,241.8632,241.2993,241.7077,39226.0
2024-04-05 09:30:00,249.06,249.72,249.0,249.71,6360.0,242.1647,242.8064,242.1063,242.7967,6360.0
2024-04-05 09:35:00,249.25,249.43,248.66,249.13,2535.0,242.3494,242.5244,241.7757,242.2327,2535.0
2024-04-05 09:40:00,248.56,248.56,248.12,248.53,386.0,241.6785,241.6785,241.2507,241.6493,386.0
2024-04-05 09:45:00,248.55,249.04,248.45,248.99,759.0,241.6688,242.1452,241.5715,242.0966,759.0
2024-04-05 09:50:00,248.91,249.09,248.62,249.0,2243.0,242.0188,242.1938,241.7368,242.1063,2243.0
2024-04-05 09:55:00,249.0,249.0,248.37,248.4,6763.0,242.1063,242.1063,241.4938,241.5229,6763.0
2024-04-05 10:00:00,248.61,249.88,248.37,249.88,3312.0,241.7271,242.962,241.4938,242.962,3312.0
2024-04-05 10:05:00,250.0,250.01,248.9,248.9,3448.0,243.0786,243.0884,242.0091,242.0091,3448.0
2024-04-05 10:10:00,248.95,249.61,248.84,249.31,2386.0,242.0577,242.6994,241.9507,242.4077,2386.0
2024-04-05 10:15:00,249.3,249.3,248.85,248.85,696.0,242.398,242.398,241.9605,241.9605,696.0
2024-04-05 10:20:00,248.86,248.98,248.55,248.77,3228.0,241.9702,242.0869,241.6688,241.8827,3228.0
2024-04-05 10:25:00,248.49,248.61,248.26,248.61,2358.0,241.6104,241.7271,241.3868,241.7271,2358.0
2024-04-05 10:30:00,248.54,248.78,248.54,248.78,1077.0,241.6591,241.8924,241.6591,241.8924,1077.0
2024-04-05 10:35:00,248.65,248.72,248.5,248.58,1030.0,241.766,241.8341,241.6202,241.6979,1030.0
2024-04-05 10:40:00,248.57,249.0,248.42,248.91,3257.0,241.6882,242.1063,241.5424,242.0188,3257.0
2024-04-05 10:45:00,248.91,248.91,248.68,248.84,961.0,242.0188,242.0188,241.7952,241.9507,961.0
2024-04-05 10:50:00,248.98,249.2,248.86,248.86,6230.0,242.0869,242.3008,241.9702,241.9702,6230.0
2024-04-05 10:55:00,248.97,249.31,248.93,249.2,1706.0,242.0771,242.4077,242.0383,242.3008,1706.0
2024-04-05 11:00:00,249.08,249.12,248.68,248.78,1994.0,242.1841,242.223,241.7952,241.8924,1994.0
2024-04-05 11:05:00,248.51,248.64,248.44,248.44,870.0,241.6299,241.7563,241.5618,241.5618,870.0
2024-04-05 11:10:00,248.48,248.54,248.26,248.34,1157.0,241.6007,241.6591,241.3868,241.4646,1157.0
2024-04-05 11:15:00,248.11,248.28,247.86,248.04,2465.0,241.241,241.4063,240.9979,241.1729,2465.0
2024-04-05 11:20:00,248.04,248.76,247.93,248.76,3749.0,241.1729,241.873,241.0659,241.873,3749.0
2024-04-05 11:25:00,248.66,248.97,248.66,248.97,2143.0,241.7757,242.0771,241.7757,242.0771,2143.0
2024-04-05 11:30:00,248.87,249.17,248.86,249.13,3798.0,241.9799,242.2716,241.9702,242.2327,3798.0
2024-04-05 11:35:00,248.99,248.99,248.86,248.95,1226.0,242.0966,242.0966,241.9702,242.0577,1226.0
2024-04-05 11:40:00,249.07,249.2,248.83,248.92,4349.0,242.1744,242.3008,241.941,242.0285,4349.0
2024-04-05 11:45:00,249.01,249.01,248.7,248.72,1092.0,242.116,242.116,241.8146,241.8341,1092.0
2024-04-05 11:50:00,248.86,249.15,248.51,249.14,3528.0,241.9702,242.2522,241.6299,242.2424,3528.0
2024-04-05 11:55:00,249.15,249.78,249.11,249.36,9212.0,242.2522,242.8647,242.2133,242.4564,9212.0
2024-04-05 12:00:00,249.36,249.55,249.35,249.45,421.0,242.4564,242.6411,242.4466,242.5439,421.0
2024-04-05 12:05:00,249.39,249.53,249.23,249.53,1787.0,242.4855,242.6216,242.33,242.6216,1787.0
2024-04-05 12:10:00,249.57,249.6,249.48,249.59,1639.0,242.6605,242.6897,242.573,242.68,1639.0
2024-04-05 12:15:00,249.76,249.76,249.74,249.75,341.0,242.8453,242.8453,242.8258,242.8356,341.0
2024-04-05 12:20:00,249.6,249.6,249.6,249.6,100.0,242.6897,242.6897,242.6897,242.6897,100.0
2024-04-05 12:25:00,249.57,249.65,249.52,249.65,809.0,242.6605,242.7383,242.6119,242.7383,809.0
2024-04-05 12:30:00,249.5,249.5,249.2,249.47,1538.0,242.5925,242.5925,242.3008,242.5633,1538.0
2024-04-05 12:35:00,249.47,249.47,249.24,249.27,703.0,242.5633,242.5633,242.3397,242.3688,703.0
2024-04-05 12:40:00,249.43,249.43,249.41,249.43,400.0,242.5244,242.5244,242.505,242.5244,400.0
2024-04-05 12:45:00,249.48,249.68,249.37,249.54,3594.0,242.573,242.7675,242.4661,242.6314,3594.0
2024-04-05 12:50:00,249.73,250.14,249.73,250.06,1012.0,242.8161,243.2148,242.8161,243.137,1012.0
2024-04-05 12:55:00,249.91,250.52,249.9,250.52,6171.0,242.9911,243.5842,242.9814,243.5842,6171.0
2024-04-05 13:00:00,250.34,250.42,250.28,250.32,3967.0,243.4092,243.487,243.3509,243.3898,3967.0
2024-04-05 13:05:00,250.32,250.37,250.09,250.13,11479.0,243.3898,243.4384,243.1661,243.205,11479.0
2024-04-05 13:10:00,250.12,250.25,250.02,250.08,3042.0,243.1953,243.3217,243.0981,243.1564,3042.0
2024-04-05 13:15:00,249.98,250.0,249.94,249.99,2162.0,243.0592,243.0786,243.0203,243.0689,2162.0
2024-04-05 13:20:00,250.0,250.33,249.99,250.3,2620.0,243.0786,243.3995,243.0689,243.3703,2620.0
2024-04-05 13:25:00,250.23,250.32,250.14,250.28,4917.0,243.3023,243.3898,243.2148,243.3509,4917.0
2024-04-05 13:30:00,250.37,250.49,250.32,250.48,1761.0,243.4384,243.5551,243.3898,243.5453,1761.0
2024-04-05 13:35:00,250.52,250.65,250.39,250.53,3884.0,243.5842,243.7106,243.4578,243.594,3884.0
2024-04-05 13:40:00,250.57,250.57,250.29,250.39,8077.0,243.6329,243.6329,243.3606,243.4578,8077.0
2024-04-05 13:45:00,250.36,250.36,249.67,249.73,10184.0,243.4287,243.4287,242.7578,242.8161,10184.0
2024-04-05 13:50:00,249.85,249.9,249.77,249.78,452.0,242.9328,242.9814,242.855,242.8647,452.0
2024-04-05 13:55:00,249.41,249.47,248.97,249.14,2897.0,242.505,242.5633,242.0771,242.2424,2897.0
2024-04-05 14:00:00,248.93,248.93,248.78,248.79,912.0,242.0383,242.0383,241.8924,241.9021,912.0
2024-04-05 14:05:00,248.94,249.57,248.84,249.57,1978.0,242.048,242.6605,241.9507,242.6605,1978.0
2024-04-05 14:10:00,249.43,249.73,249.36,249.36,1900.0,242.5244,242.8161,242.4564,242.4564,1900.0
2024-04-05 14:15:00,249.33,249.42,249.18,249.22,1374.0,242.4272,242.5147,242.2813,242.3202,1374.0
2024-04-05 14:20:00,249.16,249.54,249.16,249.5,10823.0,242.2619,242.6314,242.2619,242.5925,10823.0
2024-04-05 14:25:00,249.39,249.63,249.3,249.47,8536.0,242.4855,242.7189,242.398,242.5633,8536.0
2024-04-05 14:30:00,249.47,249.64,249.35,249.51,3193.0,242.5633,242.7286,242.4466,242.6022,3193.0
2024-04-05 14:35:00,249.51,249.81,249.51,249.74,2522.0,242.6022,242.8939,242.6022,242.8258,2522.0
2024-04-05 14:40:00,249.81,249.82,249.48,249.65,1794.0,242.8939,242.9036,242.573,242.7383,1794.0
2024-04-05 14:45:00,249.77,249.77,249.38,249.56,2827.0,242.855,242.855,242.4758,242.6508,2827.0
2024-04-05 14:50:00,249.59,249.59,249.43,249.48,1326.0,242.68,242.68,242.5244,242.573,1326.0
2024-04-05 14:55:00,249.44,249.67,249.44,249.67,1629.0,242.5341,242.7578,242.5341,242.7578,1629.0
2024-04-05 15:00:00,249.69,249.75,249.6,249.67,1748.0,242.7772,242.8356,242.6897,242.7578,1748.0
2024-04-05 15:05:00,249.6,249.71,249.57,249.71,1444.0,242.6897,242.7967,242.6605,242.7967,1444.0
2024-04-05 15:10:00,249.67,249.74,249.53,249.72,759.0,242.7578,242.8258,242.6216,242.8064,759.0
2024-04-05 15:15:00,249.66,249.69,249.56,249.67,1943.0,242.748,242.7772,242.6508,242.7578,1943.0
2024-04-05 15:20:00,249.71,249.98,249.63,249.98,3792.0,242.7967,243.0592,242.7189,243.0592,3792.0
2024-04-05 15:25:00,250.0,250.12,249.83,250.07,4505.0,243.0786,243.1953,242.9133,243.1467,4505.0
2024-04-05 15:30:00,249.87,250.37,249.87,250.37,20399.0,242.9522,243.4384,242.9522,243.4384,20399.0
2024-04-05 15:35:00,250.32,250.36,249.96,250.07,7873.0,243.3898,243.4287,243.0397,243.1467,7873.0
2024-04-05 15:40:00,250.0,250.07,249.82,249.82,2107.0,243.0786,243.1467,242.9036,242.9036,2107.0
2024-04-05 15:45:00,249.82,250.28,249.82,250.27,12174.0,242.9036,243.3509,242.9036,243.3412,12174.0
2024-04-05 15:50:00,250.21,250.33,250.07,250.29,28468.0,243.2828,243.3995,243.1467,243.3606,28468.0
2024-04-05 15:55:00,250.3,250.35,249.8,249.8,44984.0,243.3703,243.4189,242.8842,242.8842,44984.0
2024-04-08 09:30:00,250.75,251.39,250.54,251.39,10909.0,243.8079,244.4301,243.6037,244.4301,10909.0
2024-04-08 09:35:00,251.22,251.87,250.88,251.87,3157.0,244.2649,244.8969,243.9343,244.8969,3157.0
2024-04-08 09:40:00,252.24,252.24,251.24,251.47,2173.0,245.2566,245.2566,244.2843,244.5079,2173.0
2024-04-08 09:45:00,251.76,251.99,251.25,251.25,4976.0,244.7899,245.0135,244.294,244.294,4976.0
2024-04-08 09:50:00,251.14,251.62,250.82,251.01,3589.0,244.1871,244.6538,243.8759,244.0607,3589.0
2024-04-08 09:55:00,250.81,251.2,250.64,250.81,3922.0,243.8662,244.2454,243.7009,243.8662,3922.0
2024-04-08 10:00:00,250.88,251.04,250.56,250.95,4346.0,243.9343,244.0898,243.6231,244.0023,4346.0
2024-04-08 10:05:00,251.02,251.2,250.86,251.16,2010.0,244.0704,244.2454,243.9148,244.2065,2010.0
2024-04-08 10:10:00,251.17,251.22,250.93,250.99,2872.0,244.2162,244.2649,243.9829,244.0412,2872.0
2024-04-08 10:15:00,251.12,251.72,250.92,251.72,3751.0,244.1676,244.751,243.9732,244.751,3751.0
2024-04-08 10:20:00,251.7,251.93,251.7,251.82,821.0,244.7316,244.9552,244.7316,244.8482,821.0
2024-04-08 10:25:00,252.1,252.16,251.78,251.98,12577.0,245.1205,245.1788,244.8094,245.0038,12577.0
2024-04-08 10:30:00,251.98,251.98,251.46,251.56,3325.0,245.0038,245.0038,244.4982,244.5954,3325.0
2024-04-08 10:35:00,251.59,251.85,251.47,251.85,4116.0,244.6246,244.8774,244.5079,244.8774,4116.0
2024-04-08 10:40:00,251.87,251.87,251.55,251.73,3055.0,244.8969,244.8969,244.5857,244.7607,3055.0
2024-04-08 10:45:00,251.69,251.83,251.28,251.28,3569.0,244.7218,244.858,244.3232,244.3232,3569.0
2024-04-08 10:50:00,251.25,251.25,251.0,251.0,3427.0,244.294,244.294,244.0509,244.0509,3427.0
2024-04-08 10:55:00,250.87,251.34,250.87,251.23,4537.0,243.9245,244.3815,243.9245,244.2746,4537.0
2024-04-08 11:00:00,251.36,251.71,251.36,251.57,2230.0,244.401,244.7413,244.401,244.6052,2230.0
2024-04-08 11:05:00,251.68,251.68,251.47,251.48,3669.0,244.7121,244.7121,244.5079,244.5177,3669.0
2024-04-08 11:10:00,251.48,251.48,251.13,251.23,3802.0,244.5177,244.5177,244.1773,244.2746,3802.0
2024-04-08 11:15:00,251.23,251.23,250.96,250.96,6005.0,244.2746,244.2746,244.0121,244.0121,6005.0
2024-04-08 11:20:00,250.94,251.4,250.9,251.4,3004.0,243.9926,244.4399,243.9537,244.4399,3004.0
2024-04-08 11:25:00,251.46,251.46,251.23,251.23,1892.0,244.4982,244.4982,244.2746,244.2746,1892.0
2024-04-08 11:30:00,251.26,251.41,251.26,251.34,1150.0,244.3037,244.4496,244.3037,244.3815,1150.0
2024-04-08 11:35:00,251.34,251.35,250.93,251.11,2549.0,244.3815,244.3913,243.9829,244.1579,2549.0
2024-04-08 11:40:00,251.22,251.22,251.06,251.22,2232.0,244.2649,244.2649,244.1093,244.2649,2232.0
2024-04-08 11:45:00,251.22,251.25,251.06,251.18,5715.0,244.2649,244.294,244.1093,244.226,5715.0
2024-04-08 11:50:00,251.18,251.18,251.11,251.14,2115.0,244.226,244.226,244.1579,244.1871,2115.0
2024-04-08 11:55:00,251.07,251.16,251.0,251.16,1399.0,244.119,244.2065,244.0509,244.2065,1399.0
2024-04-08 12:00:00,251.0,251.06,250.98,251.06,700.0,244.0509,244.1093,244.0315,244.1093,700.0
2024-04-08 12:05:00,251.06,251.09,250.94,250.97,1400.0,244.1093,244.1385,243.9926,244.0218,1400.0
2024-04-08 12:10:00,250.96,251.07,250.96,251.05,837.0,244.0121,244.119,244.0121,244.0996,837.0
2024-04-08 12:15:00,251.04,251.36,251.04,251.33,3719.0,244.0898,244.401,244.0898,244.3718,3719.0
2024-04-08 12:20:00,251.33,251.39,250.95,250.95,3550.0,244.3718,244.4301,244.0023,244.0023,3550.0
2024-04-08 12:25:00,251.15,251.18,251.06,251.18,1180.0,244.1968,244.226,244.1093,244.226,1180.0
2024-04-08 12:30:00,251.3,251.3,251.14,251.29,2050.0,244.3426,244.3426,244.1871,244.3329,2050.0
2024-04-08 12:35:00,251.3,251.34,251.2,251.3,1252.0,244.3426,244.3815,244.2454,244.3426,1252.0
2024-04-08 12:40:00,251.31,251.56,251.27,251.41,14213.0,244.3524,244.5954,244.3135,244.4496,14213.0
2024-04-08 12:45:00,251.3,251.52,251.28,251.29,3806.0,244.3426,244.5566,244.3232,244.3329,3806.0
2024-04-08 12:50:00,251.4,251.73,251.4,251.73,1986.0,244.4399,244.7607,244.4399,244.7607,1986.0
2024-04-08 12:55:00,251.71,251.86,251.6,251.62,6546.0,244.7413,244.8871,244.6343,244.6538,6546.0
2024-04-08 13:00:00,251.59,251.67,251.41,251.63,2810.0,244.6246,244.7024,244.4496,244.6635,2810.0
2024-04-08 13:05:00,251.59,251.73,251.59,251.73,419.0,244.6246,244.7607,244.6246,244.7607,419.0
2024-04-08 13:10:00,251.58,251.65,251.4,251.48,2800.0,244.6149,244.683,244.4399,244.5177,2800.0
2024-04-08 13:15:00,251.42,251.51,251.42,251.44,1925.0,244.4593,244.5468,244.4593,244.4788,1925.0
2024-04-08 13:20:00,251.49,251.51,251.32,251.39,5677.0,244.5274,244.5468,244.3621,244.4301,5677.0
2024-04-08 13:25:00,251.26,251.3,251.25,251.25,1401.0,244.3037,244.3426,244.294,244.294,1401.0
2024-04-08 13:30:00,251.25,251.25,251.08,251.08,3268.0,244.294,244.294,244.1287,244.1287,3268.0
2024-04-08 13:35:00,251.03,251.03,250.92,250.93,504.0,244.0801,244.0801,243.9732,243.9829,504.0
2024-04-08 13:40:00,250.93,251.06,250.76,251.06,4649.0,243.9829,244.1093,243.8176,244.1093,4649.0
2024-04-08 13:45:00,251.02,251.26,250.99,251.26,646.0,244.0704,244.3037,244.0412,244.3037,646.0
2024-04-08 13:50:00,251.3,251.42,251.3,251.42,1099.0,244.3426,244.4593,244.3426,244.4593,1099.0
2024-04-08 13:55:00,251.43,251.56,251.26,251.27,1950.0,244.469,244.5954,244.3037,244.3135,1950.0
2024-04-08 14:00:00,251.25,251.41,251.07,251.4,3825.0,244.294,244.4496,244.119,244.4399,3825.0
2024-04-08 14:05:00,251.4,251.64,251.4,251.64,2699.0,244.4399,244.6732,244.4399,244.6732,2699.0
2024-04-08 14:10:00,251.57,251.65,251.53,251.53,2200.0,244.6052,244.683,244.5663,244.5663,2200.0
2024-04-08 14:15:00,251.54,251.6,251.54,251.57,2409.0,244.576,244.6343,244.576,244.6052,2409.0
2024-04-08 14:20:00,251.56,251.69,251.49,251.5,4166.0,244.5954,244.7218,244.5274,244.5371,4166.0
2024-04-08 14:25:00,251.47,251.47,251.25,251.33,1175.0,244.5079,244.5079,244.294,244.3718,1175.0
2024-04-08 14:30:00,251.24,251.34,251.21,251.29,762.0,244.2843,244.3815,244.2551,244.3329,762.0
2024-04-08 14:35:00,251.31,251.31,251.04,251.04,1200.0,244.3524,244.3524,244.0898,244.0898,1200.0
2024-04-08 14:40:00,251.0,251.12,250.93,251.07,2683.0,244.0509,244.1676,243.9829,244.119,2683.0
2024-04-08 14:45:00,251.07,251.26,251.06,251.19,2111.0,244.119,244.3037,244.1093,244.2357,2111.0
2024-04-08 14:50:00,251.19,251.32,251.15,251.26,1250.0,244.2357,244.3621,244.1968,244.3037,1250.0
2024-04-08 14:55:00,251.2,251.35,251.2,251.29,1631.0,244.2454,244.3913,244.2454,244.3329,1631.0
2024-04-08 15:00:00,251.31,251.35,251.17,251.18,3241.0,244.3524,244.3913,244.2162,244.226,3241.0
2024-04-08 15:05:00,251.0,251.04,250.79,250.81,7019.0,244.0509,244.0898,243.8468,243.8662,7019.0
2024-04-08 15:10:00,250.92,251.01,250.73,250.86,2006.0,243.9732,244.0607,243.7884,243.9148,2006.0
2024-04-08 15:15:00,251.0,251.0,250.89,250.93,800.0,244.0509,244.0509,243.944,243.9829,800.0
2024-04-08 15:20:00,251.06,251.06,250.8,250.81,3024.0,244.1093,244.1093,243.8565,243.8662,3024.0
2024-04-08 15:25:00,250.82,250.95,250.71,250.95,6626.0,243.8759,244.0023,243.769,244.0023,6626.0
2024-04-08 15:30:00,250.91,251.05,250.56,250.64,3024.0,243.9634,244.0996,243.6231,243.7009,3024.0
2024-04-08 15:35:00,250.58,250.59,250.36,250.39,2226.0,243.6426,243.6523,243.4287,243.4578,2226.0
2024-04-08 15:40:00,250.48,250.48,250.18,250.21,3294.0,243.5453,243.5453,243.2536,243.2828,3294.0
2024-04-08 15:45:00,250.21,250.21,249.98,250.03,8411.0,243.2828,243.2828,243.0592,243.1078,8411.0
2024-04-08 15:50:00,250.09,250.12,249.65,249.78,12111.0,243.1661,243.1953,242.7383,242.8647,12111.0
2024-04-08 15:55:00,249.98,250.69,249.85,250.36,64120.0,243.0592,243.7495,242.9328,243.4287,64120.0
2024-04-09 09:30:00,252.84,254.67,249.98,254.6,55542.0,245.84,247.6193,243.0592,247.5513,55542.0
2024-04-09 09:35:00,254.62,256.45,254.08,255.0,46509.0,247.5707,249.3501,247.0457,247.9402,46509.0
2024-04-09 09:40:00,254.79,255.09,253.72,254.69,30843.0,247.736,248.0277,246.6956,247.6388,30843.0
2024-04-09 09:45:00,254.59,254.85,253.44,253.44,28346.0,247.5416,247.7944,246.4234,246.4234,28346.0
2024-04-09 09:50:00,253.86,253.98,252.81,253.44,16640.0,246.8318,246.9484,245.8108,246.4234,16640.0
2024-04-09 09:55:00,253.46,254.5,253.07,253.08,20559.0,246.4428,247.454,246.0636,246.0734,20559.0
2024-04-09 10:00:00,253.39,253.7,253.01,253.21,5825.0,246.3748,246.6762,246.0053,246.1998,5825.0
2024-04-09 10:05:00,253.03,253.03,252.76,252.87,6533.0,246.0247,246.0247,245.7622,245.8692,6533.0
2024-04-09 10:10:00,252.87,252.91,251.62,251.79,11271.0,245.8692,245.9081,244.6538,244.8191,11271.0
2024-04-09 10:15:00,251.78,252.22,251.6,251.82,7775.0,244.8094,245.2372,244.6343,244.8482,7775.0
2024-04-09 10:20:00,251.88,253.02,251.88,252.96,5598.0,244.9066,246.015,244.9066,245.9567,5598.0
2024-04-09 10:25:00,253.15,253.6,252.89,253.13,13209.0,246.1414,246.579,245.8886,246.122,13209.0
2024-04-09 10:30:00,253.21,253.21,251.99,252.59,4875.0,246.1998,246.1998,245.0135,245.5969,4875.0
2024-04-09 10:35:00,252.39,252.42,251.47,251.64,6333.0,245.4025,245.4316,244.5079,244.6732,6333.0
2024-04-09 10:40:00,251.73,251.74,251.12,251.55,7267.0,244.7607,244.7705,244.1676,244.5857,7267.0
2024-04-09 10:45:00,251.71,252.19,251.51,251.99,3537.0,244.7413,245.208,244.5468,245.0135,3537.0
2024-04-09 10:50:00,251.88,252.58,251.87,252.44,2887.0,244.9066,245.5872,244.8969,245.4511,2887.0
2024-04-09 10:55:00,252.45,252.6,252.19,252.53,12950.0,245.4608,245.6067,245.208,245.5386,12950.0
2024-04-09 11:00:00,252.6,252.87,252.24,252.24,4035.0,245.6067,245.8692,245.2566,245.2566,4035.0
2024-04-09 11:05:00,252.35,252.54,251.99,252.19,10973.0,245.3636,245.5483,245.0135,245.208,10973.0
2024-04-09 11:10:00,252.18,252.52,252.17,252.33,4332.0,245.1983,245.5289,245.1886,245.3441,4332.0
2024-04-09 11:15:00,252.23,253.34,252.23,253.22,10387.0,245.2469,246.3262,245.2469,246.2095,10387.0
2024-04-09 11:20:00,253.08,253.19,252.64,252.64,2950.0,246.0734,246.1803,245.6455,245.6455,2950.0
2024-04-09 11:25:00,252.77,253.24,252.75,253.06,13869.0,245.7719,246.2289,245.7525,246.0539,13869.0
2024-04-09 11:30:00,252.95,253.27,252.63,253.0,15655.0,245.947,246.2581,245.6358,245.9956,15655.0
2024-04-09 11:35:00,252.87,253.2,252.86,253.09,6987.0,245.8692,246.19,245.8595,246.0831,6987.0
2024-04-09 11:40:00,253.09,254.02,252.98,253.65,5524.0,246.0831,246.9873,245.9761,246.6276,5524.0
2024-04-09 11:45:00,253.96,254.26,253.94,254.26,1409.0,246.929,247.2207,246.9096,247.2207,1409.0
2024-04-09 11:50:00,254.42,254.44,253.92,253.95,4749.0,247.3763,247.3957,246.8901,246.9193,4749.0
2024-04-09 11:55:00,254.02,254.12,253.9,254.04,6743.0,246.9873,247.0846,246.8707,247.0068,6743.0
2024-04-09 12:00:00,253.9,254.14,253.89,254.08,13831.0,246.8707,247.104,246.8609,247.0457,13831.0
2024-04-09 12:05:00,254.08,254.71,253.98,254.49,7661.0,247.0457,247.6582,246.9484,247.4443,7661.0
2024-04-09 12:10:00,254.48,255.05,254.48,254.52,9001.0,247.4346,247.9888,247.4346,247.4735,9001.0
2024-04-09 12:15:00,254.64,254.75,254.26,254.26,3727.0,247.5902,247.6971,247.2207,247.2207,3727.0
2024-04-09 12:20:00,254.26,254.51,254.11,254.51,8399.0,247.2207,247.4638,247.0748,247.4638,8399.0
2024-04-09 12:25:00,254.59,254.66,254.22,254.26,4817.0,247.5416,247.6096,247.1818,247.2207,4817.0
2024-04-09 12:30:00,254.22,254.62,254.01,254.62,5065.0,247.1818,247.5707,246.9776,247.5707,5065.0
2024-04-09 12:35:00,254.65,254.68,254.29,254.5,2955.0,247.5999,247.6291,247.2499,247.454,2955.0
2024-04-09 12:40:00,254.51,254.7,254.43,254.66,1271.0,247.4638,247.6485,247.386,247.6096,1271.0
2024-04-09 12:45:00,254.51,254.74,254.51,254.74,900.0,247.4638,247.6874,247.4638,247.6874,900.0
2024-04-09 12:50:00,254.64,254.64,253.93,253.94,1300.0,247.5902,247.5902,246.8998,246.9096,1300.0
2024-04-09 12:55:00,253.95,254.29,253.86,254.2,7381.0,246.9193,247.2499,246.8318,247.1624,7381.0
2024-04-09 13:00:00,254.16,254.57,254.11,254.54,5135.0,247.1235,247.5221,247.0748,247.4929,5135.0
2024-04-09 13:05:00,254.55,254.93,254.49,254.81,8696.0,247.5027,247.8721,247.4443,247.7555,8696.0
2024-04-09 13:10:00,254.82,255.03,254.65,254.78,5469.0,247.7652,247.9694,247.5999,247.7263,5469.0
2024-04-09 13:15:00,254.66,254.81,254.58,254.81,1794.0,247.6096,247.7555,247.5318,247.7555,1794.0
2024-04-09 13:20:00,254.88,255.05,254.76,254.76,6294.0,247.8235,247.9888,247.7068,247.7068,6294.0
2024-04-09 13:25:00,254.76,254.96,254.49,254.5,5777.0,247.7068,247.9013,247.4443,247.454,5777.0
2024-04-09 13:30:00,254.48,254.48,254.21,254.34,793.0,247.4346,247.4346,247.1721,247.2985,793.0
2024-04-09 13:35:00,254.3,254.54,254.01,254.14,4830.0,247.2596,247.4929,246.9776,247.104,4830.0
2024-04-09 13:40:00,254.05,254.36,253.96,253.98,5310.0,247.0165,247.3179,246.929,246.9484,5310.0
2024-04-09 13:45:00,253.95,254.07,253.8,253.8,3215.0,246.9193,247.036,246.7734,246.7734,3215.0
2024-04-09 13:50:00,253.79,254.0,253.76,253.94,7310.0,246.7637,246.9679,246.7345,246.9096,7310.0
2024-04-09 13:55:00,253.88,254.13,253.79,253.96,4200.0,246.8512,247.0943,246.7637,246.929,4200.0
2024-04-09 14:00:00,253.9,254.01,253.32,253.44,5655.0,246.8707,246.9776,246.3067,246.4234,5655.0
2024-04-09 14:05:00,253.56,254.07,253.46,254.03,4981.0,246.5401,247.036,246.4428,246.9971,4981.0
2024-04-09 14:10:00,253.97,254.15,253.88,254.07,2771.0,246.9387,247.1137,246.8512,247.036,2771.0
2024-04-09 14:15:00,254.07,254.12,253.78,254.03,5246.0,247.036,247.0846,246.754,246.9971,5246.0
2024-04-09 14:20:00,254.04,254.47,253.91,254.06,3216.0,247.0068,247.4249,246.8804,247.0262,3216.0
2024-04-09 14:25:00,254.01,254.17,254.0,254.12,3144.0,246.9776,247.1332,246.9679,247.0846,3144.0
2024-04-09 14:30:00,253.96,253.96,253.63,253.81,1232.0,246.929,246.929,246.6081,246.7832,1232.0
2024-04-09 14:35:00,253.92,254.02,253.55,253.61,3819.0,246.8901,246.9873,246.5303,246.5887,3819.0
2024-04-09 14:40:00,253.59,253.6,253.45,253.46,3857.0,246.5692,246.579,246.4331,246.4428,3857.0
2024-04-09 14:45:00,253.49,253.53,253.27,253.39,6680.0,246.472,246.5109,246.2581,246.3748,6680.0
2024-04-09 14:50:00,253.37,253.47,253.26,253.32,1884.0,246.3553,246.4526,246.2484,246.3067,1884.0
2024-04-09 14:55:00,253.31,253.42,253.22,253.32,4808.0,246.297,246.4039,246.2095,246.3067,4808.0
2024-04-09 15:00:00,253.23,253.23,252.86,252.86,3560.0,246.2192,246.2192,245.8595,245.8595,3560.0
2024-04-09 15:05:00,252.98,252.98,252.24,252.24,6276.0,245.9761,245.9761,245.2566,245.2566,6276.0
2024-04-09 15:10:00,252.14,252.59,252.08,252.57,5527.0,245.1594,245.5969,245.101,245.5775,5527.0
2024-04-09 15:15:00,252.47,252.82,252.46,252.8,3499.0,245.4802,245.8206,245.4705,245.8011,3499.0
2024-04-09 15:20:00,252.85,253.43,252.85,253.31,6891.0,245.8497,246.4137,245.8497,246.297,6891.0
2024-04-09 15:25:00,253.34,253.64,253.24,253.5,15995.0,246.3262,246.6179,246.2289,246.4817,15995.0
2024-04-09 15:30:00,253.35,253.9,253.33,253.66,5445.0,246.3359,246.8707,246.3164,246.6373,5445.0
2024-04-09 15:35:00,253.72,253.84,253.22,253.22,5695.0,246.6956,246.8123,246.2095,246.2095,5695.0
2024-04-09 15:40:00,253.32,253.56,252.95,253.04,9337.0,246.3067,246.5401,245.947,246.0345,9337.0
2024-04-09 15:45:00,252.97,253.14,252.83,252.94,10482.0,245.9664,246.1317,245.8303,245.9372,10482.0
2024-04-09 15:50:00,252.98,253.23,252.96,253.05,17414.0,245.9761,246.2192,245.9567,246.0442,17414.0
2024-04-09 15:55:00,253.13,253.7,252.91,253.23,57901.0,246.122,246.6762,245.9081,246.2192,57901.0
2024-04-10 09:30:00,246.73,247.78,246.5,246.57,21549.0,239.8992,240.9201,239.6755,239.7436,21549.0
2024-04-10 09:35:00,247.0,247.42,245.34,246.94,16462.0,240.1617,240.5701,238.5476,240.1034,16462.0
2024-04-10 09:40:00,246.94,247.4,246.25,247.33,11860.0,240.1034,240.5506,239.4325,240.4826,11860.0
2024-04-10 09:45:00,247.31,247.31,245.9,246.43,3367.0,240.4631,240.4631,239.0921,239.6075,3367.0
2024-04-10 09:50:00,246.41,246.8,246.12,246.8,4964.0,239.588,239.9672,239.3061,239.9672,4964.0
2024-04-10 09:55:00,246.63,246.76,246.3,246.44,4920.0,239.8019,239.9283,239.4811,239.6172,4920.0
2024-04-10 10:00:00,246.43,247.05,245.8,247.05,14085.0,239.6075,240.2103,238.9949,240.2103,14085.0
2024-04-10 10:05:00,247.12,247.63,247.07,247.63,8038.0,240.2784,240.7742,240.2298,240.7742,8038.0
2024-04-10 10:10:00,247.31,247.55,247.08,247.1,11189.0,240.4631,240.6965,240.2395,240.2589,11189.0
2024-04-10 10:15:00,247.05,248.08,246.89,247.77,9760.0,240.2103,241.2118,240.0547,240.9104,9760.0
2024-04-10 10:20:00,247.87,248.81,247.87,248.61,5374.0,241.0076,241.9216,241.0076,241.7271,5374.0
2024-04-10 10:25:00,248.65,249.18,248.52,248.67,7441.0,241.766,242.2813,241.6396,241.7855,7441.0
2024-04-10 10:30:00,248.67,249.77,248.67,249.41,9278.0,241.7855,242.855,241.7855,242.505,9278.0
2024-04-10 10:35:00,249.65,250.07,249.35,250.0,6178.0,242.7383,243.1467,242.4466,243.0786,6178.0
2024-04-10 10:40:00,249.92,250.0,249.72,249.84,3667.0,243.0008,243.0786,242.8064,242.9231,3667.0
2024-04-10 10:45:00,249.96,250.09,249.66,250.0,5208.0,243.0397,243.1661,242.748,243.0786,5208.0
2024-04-10 10:50:00,250.0,250.15,249.55,249.66,4962.0,243.0786,243.2245,242.6411,242.748,4962.0
2024-04-10 10:55:00,249.49,250.25,249.49,250.24,5381.0,242.5828,243.3217,242.5828,243.312,5381.0
2024-04-10 11:00:00,250.4,250.4,249.86,249.9,4017.0,243.4676,243.4676,242.9425,242.9814,4017.0
2024-04-10 11:05:00,249.88,250.03,249.75,250.0,3476.0,242.962,243.1078,242.8356,243.0786,3476.0
2024-04-10 11:10:00,249.98,250.24,249.98,250.03,8240.0,243.0592,243.312,243.0592,243.1078,8240.0
2024-04-10 11:15:00,250.06,250.13,249.84,250.12,2997.0,243.137,243.205,242.9231,243.1953,2997.0
2024-04-10 11:20:00,250.26,250.4,249.88,249.88,3815.0,243.3314,243.4676,242.962,242.962,3815.0
2024-04-10 11:25:00,250.01,250.63,250.01,250.59,5959.0,243.0884,243.6912,243.0884,243.6523,5959.0
2024-04-10 11:30:00,250.62,250.68,250.09,250.29,9694.0,243.6815,243.7398,243.1661,243.3606,9694.0
2024-04-10 11:35:00,250.29,250.29,249.92,249.99,7402.0,243.3606,243.3606,243.0008,243.0689,7402.0
2024-04-10 11:40:00,249.86,249.93,249.7,249.75,7349.0,242.9425,243.0106,242.7869,242.8356,7349.0
2024-04-10 11:45:00,249.94,250.23,249.35,249.41,19159.0,243.0203,243.3023,242.4466,242.505,19159.0
2024-04-10 11:50:00,249.3,249.56,249.3,249.41,864.0,242.398,242.6508,242.398,242.505,864.0
2024-04-10 11:55:00,249.29,249.29,249.03,249.03,538.0,242.3883,242.3883,242.1355,242.1355,538.0
2024-04-10 12:00:00,248.98,249.07,248.98,249.05,543.0,242.0869,242.1744,242.0869,242.1549,543.0
2024-04-10 12:05:00,249.02,249.03,248.91,249.0,852.0,242.1258,242.1355,242.0188,242.1063,852.0
2024-04-10 12:10:00,248.95,248.97,248.82,248.88,1182.0,242.0577,242.0771,241.9313,241.9896,1182.0
2024-04-10 12:15:00,248.96,249.04,248.95,249.0,3260.0,242.0674,242.1452,242.0577,242.1063,3260.0
2024-04-10 12:20:00,248.73,248.73,248.64,248.64,408.0,241.8438,241.8438,241.7563,241.7563,408.0
2024-04-10 12:25:00,248.76,248.84,248.62,248.67,1412.0,241.873,241.9507,241.7368,241.7855,1412.0
2024-04-10 12:30:00,248.61,248.61,248.61,248.61,100.0,241.7271,241.7271,241.7271,241.7271,100.0
2024-04-10 12:35:00,248.74,248.98,248.74,248.81,1176.0,241.8535,242.0869,241.8535,241.9216,1176.0
2024-04-10 12:40:00,248.8,248.97,248.33,248.33,4758.0,241.9119,242.0771,241.4549,241.4549,4758.0
2024-04-10 12:45:00,248.55,249.07,248.42,249.07,3609.0,241.6688,242.1744,241.5424,242.1744,3609.0
2024-04-10 12:50:00,249.03,249.03,248.5,248.81,4550.0,242.1355,242.1355,241.6202,241.9216,4550.0
2024-04-10 12:55:00,248.8,248.97,248.8,248.97,1101.0,241.9119,242.0771,241.9119,242.0771,1101.0
2024-04-10 13:00:00,249.31,249.31,248.78,248.91,2912.0,242.4077,242.4077,241.8924,242.0188,2912.0
2024-04-10 13:05:00,248.89,248.9,248.39,248.5,2850.0,241.9994,242.0091,241.5132,241.6202,2850.0
2024-04-10 13:10:00,248.6,248.6,248.41,248.45,400.0,241.7174,241.7174,241.5327,241.5715,400.0
2024-04-10 13:15:00,248.8,249.18,248.79,249.18,1837.0,241.9119,242.2813,241.9021,242.2813,1837.0
2024-04-10 13:20:00,249.43,250.19,249.43,250.08,2428.0,242.5244,243.2634,242.5244,243.1564,2428.0
2024-04-10 13:25:00,249.91,250.16,249.51,249.51,3013.0,242.9911,243.2342,242.6022,242.6022,3013.0
2024-04-10 13:30:00,249.51,249.82,249.25,249.59,4249.0,242.6022,242.9036,242.3494,242.68,4249.0
2024-04-10 13:35:00,249.22,249.22,249.19,249.19,700.0,242.3202,242.3202,242.2911,242.2911,700.0
2024-04-10 13:40:00,249.12,249.55,249.03,249.09,4260.0,242.223,242.6411,242.1355,242.1938,4260.0
2024-04-10 13:45:00,249.07,249.29,249.06,249.29,1005.0,242.1744,242.3883,242.1647,242.3883,1005.0
2024-04-10 13:50:00,249.1,249.1,248.91,249.07,1398.0,242.2035,242.2035,242.0188,242.1744,1398.0
2024-04-10 13:55:00,249.08,249.98,249.08,249.65,11902.0,242.1841,243.0592,242.1841,242.7383,11902.0
2024-04-10 14:00:00,249.55,249.67,249.42,249.56,1796.0,242.6411,242.7578,242.5147,242.6508,1796.0
2024-04-10 14:05:00,249.43,249.52,249.34,249.39,912.0,242.5244,242.6119,242.4369,242.4855,912.0
2024-04-10 14:10:00,249.27,249.27,248.97,248.98,600.0,242.3688,242.3688,242.0771,242.0869,600.0
2024-04-10 14:15:00,248.9,248.9,248.77,248.77,614.0,242.0091,242.0091,241.8827,241.8827,614.0
2024-04-10 14:20:00,248.68,248.74,248.22,248.22,702.0,241.7952,241.8535,241.3479,241.3479,702.0
2024-04-10 14:25:00,248.03,248.82,248.03,248.75,2849.0,241.1632,241.9313,241.1632,241.8632,2849.0
2024-04-10 14:30:00,248.76,249.48,248.7,249.48,6232.0,241.873,242.573,241.8146,242.573,6232.0
2024-04-10 14:35:00,249.24,249.75,249.11,249.35,6893.0,242.3397,242.8356,242.2133,242.4466,6893.0
2024-04-10 14:40:00,249.18,249.35,249.15,249.18,1374.0,242.2813,242.4466,242.2522,242.2813,1374.0
2024-04-10 14:45:00,249.34,249.44,249.26,249.27,600.0,242.4369,242.5341,242.3591,242.3688,600.0
2024-04-10 14:50:00,249.36,249.57,249.21,249.47,1842.0,242.4564,242.6605,242.3105,242.5633,1842.0
2024-04-10 14:55:00,249.16,249.16,248.87,248.9,902.0,242.2619,242.2619,241.9799,242.0091,902.0
2024-04-10 15:00:00,248.94,249.19,248.85,249.11,7600.0,242.048,242.2911,241.9605,242.2133,7600.0
2024-04-10 15:05:00,249.17,249.17,248.64,248.85,7022.0,242.2716,242.2716,241.7563,241.9605,7022.0
2024-04-10 15:10:00,248.97,249.17,248.73,249.15,5368.0,242.0771,242.2716,241.8438,242.2522,5368.0
2024-04-10 15:15:00,249.14,249.45,249.12,249.41,4265.0,242.2424,242.5439,242.223,242.505,4265.0
2024-04-10 15:20:00,249.4,249.64,249.27,249.64,4415.0,242.4952,242.7286,242.3688,242.7286,4415.0
2024-04-10 15:25:00,249.73,249.73,249.39,249.4,2807.0,242.8161,242.8161,242.4855,242.4952,2807.0
2024-04-10 15:30:00,249.37,249.37,248.67,248.7,2658.0,242.4661,242.4661,241.7855,241.8146,2658.0
2024-04-10 15:35:00,248.68,248.84,248.56,248.69,6030.0,241.7952,241.9507,241.6785,241.8049,6030.0
2024-04-10 15:40:00,248.8,249.21,248.8,249.11,3702.0,241.9119,242.3105,241.9119,242.2133,3702.0
2024-04-10 15:45:00,249.11,249.14,248.76,248.99,8869.0,242.2133,242.2424,241.873,242.0966,8869.0
2024-04-10 15:50:00,249.09,249.6,248.81,249.6,16936.0,242.1938,242.6897,241.9216,242.6897,16936.0
2024-04-10 15:55:00,249.62,250.0,249.38,249.75,74673.0,242.7092,243.0786,242.4758,242.8356,74673.0
2024-04-11 09:30:00,249.89,249.89,249.12,249.12,6260.0,242.9717,242.9717,242.223,242.223,6260.0
2024-04-11 09:35:00,249.69,249.69,249.2,249.32,900.0,242.7772,242.7772,242.3008,242.4175,900.0
2024-04-11 09:40:00,249.2,249.2,248.56,248.74,1141.0,242.3008,242.3008,241.6785,241.8535,1141.0
2024-04-11 09:45:00,248.54,249.05,248.39,248.69,1560.0,241.6591,242.1549,241.5132,241.8049,1560.0
2024-04-11 09:50:00,248.36,248.87,248.36,248.68,300.0,241.484,241.9799,241.484,241.7952,300.0
2024-04-11 09:55:00,248.6,248.6,248.29,248.5,2947.0,241.7174,241.7174,241.416,241.6202,2947.0
2024-04-11 10:00:00,248.27,248.27,247.05,247.09,1912.0,241.3965,241.3965,240.2103,240.2492,1912.0
2024-04-11 10:05:00,247.32,247.54,246.45,247.54,17040.0,240.4728,240.6867,239.6269,240.6867,17040.0
2024-04-11 10:10:00,247.55,247.72,247.34,247.49,3668.0,240.6965,240.8618,240.4923,240.6381,3668.0
2024-04-11 10:15:00,247.42,247.42,247.16,247.4,2013.0,240.5701,240.5701,240.3173,240.5506,2013.0
2024-04-11 10:20:00,247.33,247.57,247.33,247.56,1400.0,240.4826,240.7159,240.4826,240.7062,1400.0
2024-04-11 10:25:00,247.71,247.71,247.3,247.49,4303.0,240.852,240.852,240.4534,240.6381,4303.0
2024-04-11 10:30:00,247.54,247.86,247.52,247.77,8173.0,240.6867,240.9979,240.6673,240.9104,8173.0
2024-04-11 10:35:00,247.75,247.94,247.56,247.9,1740.0,240.8909,241.0757,240.7062,241.0368,1740.0
2024-04-11 10:40:00,248.0,248.11,247.78,247.84,4832.0,241.134,241.241,240.9201,240.9784,4832.0
2024-04-11 10:45:00,247.92,248.2,247.91,248.17,1535.0,241.0562,241.3285,241.0465,241.2993,1535.0
2024-04-11 10:50:00,248.19,248.37,248.06,248.22,1443.0,241.3187,241.4938,241.1923,241.3479,1443.0
2024-04-11 10:55:00,248.22,248.23,247.92,247.93,4636.0,241.3479,241.3576,241.0562,241.0659,4636.0
2024-04-11 11:00:00,247.88,247.95,247.64,247.66,2714.0,241.0173,241.0854,240.784,240.8034,2714.0
2024-04-11 11:05:00,247.66,247.92,247.49,247.78,2169.0,240.8034,241.0562,240.6381,240.9201,2169.0
2024-04-11 11:10:00,247.6,247.76,247.35,247.48,1918.0,240.7451,240.9006,240.502,240.6284,1918.0
2024-04-11 11:15:00,247.48,248.0,247.29,247.82,13430.0,240.6284,241.134,240.4437,240.959,13430.0
2024-04-11 11:20:00,247.81,247.95,247.72,247.8,1756.0,240.9493,241.0854,240.8618,240.9395,1756.0
2024-04-11 11:25:00,247.81,247.85,247.67,247.72,10433.0,240.9493,240.9882,240.8131,240.8618,10433.0
2024-04-11 11:30:00,247.64,248.29,247.62,248.22,1882.0,240.784,241.416,240.7645,241.3479,1882.0
2024-04-11 11:35:00,248.36,248.47,248.33,248.45,980.0,241.484,241.591,241.4549,241.5715,980.0
2024-04-11 11:40:00,248.39,248.74,248.39,248.64,3600.0,241.5132,241.8535,241.5132,241.7563,3600.0
2024-04-11 11:45:00,248.54,248.91,248.51,248.77,4921.0,241.6591,242.0188,241.6299,241.8827,4921.0
2024-04-11 11:50:00,249.06,249.09,248.72,248.82,3459.0,242.1647,242.1938,241.8341,241.9313,3459.0
2024-04-11 11:55:00,248.83,249.11,248.78,248.97,3140.0,241.941,242.2133,241.8924,242.0771,3140.0
2024-04-11 12:00:00,248.97,249.11,248.86,249.05,5994.0,242.0771,242.2133,241.9702,242.1549,5994.0
2024-04-11 12:05:00,249.09,249.2,248.94,248.98,5142.0,242.1938,242.3008,242.048,242.0869,5142.0
2024-04-11 12:10:00,249.03,249.21,249.03,249.19,2700.0,242.1355,242.3105,242.1355,242.2911,2700.0
2024-04-11 12:15:00,249.18,249.2,249.1,249.17,2675.0,242.2813,242.3008,242.2035,242.2716,2675.0
2024-04-11 12:20:00,249.2,249.25,249.12,249.2,1237.0,242.3008,242.3494,242.223,242.3008,1237.0
2024-04-11 12:25:00,249.21,249.21,248.85,248.87,7008.0,242.3105,242.3105,241.9605,241.9799,7008.0
2024-04-11 12:30:00,248.86,248.97,248.82,248.92,1900.0,241.9702,242.0771,241.9313,242.0285,1900.0
2024-04-11 12:35:00,248.93,248.93,248.63,248.63,8011.0,242.0383,242.0383,241.7466,241.7466,8011.0
2024-04-11 12:40:00,248.84,249.09,248.84,249.04,800.0,241.9507,242.1938,241.9507,242.1452,800.0
2024-04-11 12:45:00,249.12,249.28,249.12,249.28,2007.0,242.223,242.3786,242.223,242.3786,2007.0
2024-04-11 12:50:00,249.26,249.28,248.91,248.99,1700.0,242.3591,242.3786,242.0188,242.0966,1700.0
2024-04-11 12:55:00,248.96,248.98,248.75,248.91,1529.0,242.0674,242.0869,241.8632,242.0188,1529.0
2024-04-11 13:00:00,248.69,248.85,248.27,248.85,3088.0,241.8049,241.9605,241.3965,241.9605,3088.0
2024-04-11 13:05:00,248.71,249.05,248.69,248.91,2327.0,241.8243,242.1549,241.8049,242.0188,2327.0
2024-04-11 13:10:00,248.94,249.16,248.94,249.05,636.0,242.048,242.2619,242.048,242.1549,636.0
2024-04-11 13:15:00,248.96,249.26,248.96,249.25,600.0,242.0674,242.3591,242.0674,242.3494,600.0
2024-04-11 13:20:00,249.25,249.84,249.25,249.84,3987.0,242.3494,242.9231,242.3494,242.9231,3987.0
2024-04-11 13:25:00,250.01,250.08,249.85,250.0,8628.0,243.0884,243.1564,242.9328,243.0786,8628.0
2024-04-11 13:30:00,250.0,250.09,249.9,250.09,1411.0,243.0786,243.1661,242.9814,243.1661,1411.0
2024-04-11 13:35:00,249.92,249.94,249.68,249.7,2918.0,243.0008,243.0203,242.7675,242.7869,2918.0
2024-04-11 13:40:00,249.72,249.85,249.52,249.72,863.0,242.8064,242.9328,242.6119,242.8064,863.0
2024-04-11 13:45:00,249.86,249.86,249.62,249.78,700.0,242.9425,242.9425,242.7092,242.8647,700.0
2024-04-11 13:50:00,250.01,250.04,250.01,250.04,300.0,243.0884,243.1175,243.0884,243.1175,300.0
2024-04-11 13:55:00,250.04,250.31,250.04,250.31,300.0,243.1175,243.3801,243.1175,243.3801,300.0
2024-04-11 14:00:00,250.4,250.62,250.19,250.47,2774.0,243.4676,243.6815,243.2634,243.5356,2774.0
2024-04-11 14:05:00,250.34,251.07,250.34,251.07,7640.0,243.4092,244.119,243.4092,244.119,7640.0
2024-04-11 14:10:00,250.92,251.03,250.72,250.9,13488.0,243.9732,244.0801,243.7787,243.9537,13488.0
2024-04-11 14:15:00,250.96,251.1,250.78,250.78,3347.0,244.0121,244.1482,243.837,243.837,3347.0
2024-04-11 14:20:00,250.78,250.96,250.76,250.93,2211.0,243.837,244.0121,243.8176,243.9829,2211.0
2024-04-11 14:25:00,251.02,251.26,250.94,251.14,3393.0,244.0704,244.3037,243.9926,244.1871,3393.0
2024-04-11 14:30:00,251.15,251.55,251.15,251.55,5213.0,244.1968,244.5857,244.1968,244.5857,5213.0
2024-04-11 14:35:00,251.51,251.51,251.1,251.37,21216.0,244.5468,244.5468,244.1482,244.4107,21216.0
2024-04-11 14:40:00,251.4,251.54,251.27,251.37,4763.0,244.4399,244.576,244.3135,244.4107,4763.0
2024-04-11 14:45:00,251.43,251.6,251.37,251.48,1909.0,244.469,244.6343,244.4107,244.5177,1909.0
2024-04-11 14:50:00,251.34,251.57,251.34,251.46,4906.0,244.3815,244.6052,244.3815,244.4982,4906.0
2024-04-11 14:55:00,251.45,251.57,251.36,251.37,2303.0,244.4885,244.6052,244.401,244.4107,2303.0
2024-04-11 15:00:00,251.47,251.47,250.72,250.72,4937.0,244.5079,244.5079,243.7787,243.7787,4937.0
2024-04-11 15:05:00,250.57,250.95,250.57,250.88,2000.0,243.6329,244.0023,243.6329,243.9343,2000.0
2024-04-11 15:10:00,250.76,250.76,250.49,250.49,1902.0,243.8176,243.8176,243.5551,243.5551,1902.0
2024-04-11 15:15:00,250.36,250.64,250.36,250.36,4935.0,243.4287,243.7009,243.4287,243.4287,4935.0
2024-04-11 15:20:00,250.35,250.53,250.26,250.53,3133.0,243.4189,243.594,243.3314,243.594,3133.0
2024-04-11 15:25:00,250.43,250.44,250.29,250.34,2316.0,243.4967,243.5065,243.3606,243.4092,2316.0
2024-04-11 15:30:00,250.22,250.43,250.2,250.43,2317.0,243.2925,243.4967,243.2731,243.4967,2317.0
2024-04-11 15:35:00,250.39,250.44,250.26,250.37,2216.0,243.4578,243.5065,243.3314,243.4384,2216.0
2024-04-11 15:40:00,250.45,250.6,250.37,250.55,4741.0,243.5162,243.662,243.4384,243.6134,4741.0
2024-04-11 15:45:00,250.57,250.65,249.89,249.89,6732.0,243.6329,243.7106,242.9717,242.9717,6732.0
2024-04-11 15:50:00,249.8,250.05,249.59,249.84,9923.0,242.8842,243.1272,242.68,242.9231,9923.0
2024-04-11 15:55:00,249.89,249.97,249.5,249.5,38089.0,242.9717,243.0495,242.5925,242.5925,38089.0
2024-04-12 09:30:00,247.13,247.17,247.13,247.17,6558.0,240.2881,240.327,240.2881,240.327,6558.0
2024-04-12 09:35:00,247.17,247.17,247.17,247.17,0.0,240.327,240.327,240.327,240.327,0.0
2024-04-12 09:40:00,247.77,248.24,247.4,247.94,2245.0,240.9104,241.3674,240.5506,241.0757,2245.0
2024-04-12 09:45:00,247.5,247.79,246.9,247.79,28568.0,240.6478,240.9298,240.0645,240.9298,28568.0
2024-04-12 09:50:00,247.65,248.87,247.47,248.35,13700.0,240.7937,241.9799,240.6187,241.4743,13700.0
2024-04-12 09:55:00,247.97,248.4,247.55,247.9,14959.0,241.1048,241.5229,240.6965,241.0368,14959.0
2024-04-12 10:00:00,247.51,247.51,246.34,246.7,4825.0,240.6576,240.6576,239.52,239.87,4825.0
2024-04-12 10:05:00,246.48,246.84,246.18,246.5,4432.0,239.6561,240.0061,239.3644,239.6755,4432.0
2024-04-12 10:10:00,246.45,246.53,246.3,246.4,1915.0,239.6269,239.7047,239.4811,239.5783,1915.0
2024-04-12 10:15:00,246.32,246.57,246.0,246.48,6186.0,239.5005,239.7436,239.1894,239.6561,6186.0
2024-04-12 10:20:00,246.48,246.67,246.47,246.6,2244.0,239.6561,239.8408,239.6464,239.7728,2244.0
2024-04-12 10:25:00,246.67,246.7,246.46,246.63,4960.0,239.8408,239.87,239.6366,239.8019,4960.0
2024-04-12 10:30:00,246.77,247.16,246.71,246.78,3155.0,239.9381,240.3173,239.8797,239.9478,3155.0
2024-04-12 10:35:00,246.73,246.85,246.27,246.27,4249.0,239.8992,240.0158,239.4519,239.4519,4249.0
2024-04-12 10:40:00,246.09,246.36,245.99,246.05,5644.0,239.2769,239.5394,239.1797,239.238,5644.0
2024-04-12 10:45:00,246.03,246.39,246.03,246.35,8003.0,239.2185,239.5686,239.2185,239.5297,8003.0
2024-04-12 10:50:00,246.35,246.47,246.26,246.47,1799.0,239.5297,239.6464,239.4422,239.6464,1799.0
2024-04-12 10:55:00,246.77,246.81,246.45,246.47,1926.0,239.9381,239.9769,239.6269,239.6464,1926.0
2024-04-12 11:00:00,246.63,246.89,246.46,246.74,1407.0,239.8019,240.0547,239.6366,239.9089,1407.0
2024-04-12 11:05:00,246.73,246.73,246.33,246.33,2335.0,239.8992,239.8992,239.5102,239.5102,2335.0
2024-04-12 11:10:00,246.4,246.73,246.4,246.73,1269.0,239.5783,239.8992,239.5783,239.8992,1269.0
2024-04-12 11:15:00,246.56,246.56,246.29,246.54,1989.0,239.7339,239.7339,239.4713,239.7144,1989.0
2024-04-12 11:20:00,246.32,246.47,246.3,246.3,733.0,239.5005,239.6464,239.4811,239.4811,733.0
2024-04-12 11:25:00,246.35,246.79,246.33,246.79,2619.0,239.5297,239.9575,239.5102,239.9575,2619.0
2024-04-12 11:30:00,246.74,247.05,246.58,247.04,5618.0,239.9089,240.2103,239.7533,240.2006,5618.0
2024-04-12 11:35:00,247.05,247.27,247.02,247.15,4932.0,240.2103,240.4242,240.1811,240.3075,4932.0
2024-04-12 11:40:00,247.07,247.08,246.31,246.47,6563.0,240.2298,240.2395,239.4908,239.6464,6563.0
2024-04-12 11:45:00,246.72,246.89,246.7,246.75,1509.0,239.8894,240.0547,239.87,239.9186,1509.0
2024-04-12 11:50:00,246.63,246.83,246.55,246.71,3535.0,239.8019,239.9964,239.7241,239.8797,3535.0
2024-04-12 11:55:00,246.71,246.77,246.55,246.72,2334.0,239.8797,239.9381,239.7241,239.8894,2334.0
2024-04-12 12:00:00,246.7,246.7,246.5,246.63,1112.0,239.87,239.87,239.6755,239.8019,1112.0
2024-04-12 12:05:00,246.72,246.93,246.63,246.63,1415.0,239.8894,240.0936,239.8019,239.8019,1415.0
2024-04-12 12:10:00,246.68,246.73,246.53,246.53,4215.0,239.8505,239.8992,239.7047,239.7047,4215.0
2024-04-12 12:15:00,246.4,246.62,246.39,246.4,1136.0,239.5783,239.7922,239.5686,239.5783,1136.0
2024-04-12 12:20:00,246.5,246.75,246.41,246.61,2077.0,239.6755,239.9186,239.588,239.7825,2077.0
2024-04-12 12:25:00,246.61,246.62,246.29,246.29,2424.0,239.7825,239.7922,239.4713,239.4713,2424.0
2024-04-12 12:30:00,246.48,246.48,245.87,245.87,1654.0,239.6561,239.6561,239.063,239.063,1654.0
2024-04-12 12:35:00,245.81,245.98,245.54,245.73,3196.0,239.0046,239.1699,238.7421,238.9268,3196.0
2024-04-12 12:40:00,245.59,245.85,245.38,245.49,1796.0,238.7907,239.0435,238.5865,238.6935,1796.0
2024-04-12 12:45:00,245.56,245.68,245.36,245.59,3461.0,238.7616,238.8782,238.5671,238.7907,3461.0
2024-04-12 12:50:00,245.59,245.59,245.38,245.38,500.0,238.7907,238.7907,238.5865,238.5865,500.0
2024-04-12 12:55:00,245.37,245.37,245.01,245.01,5997.0,238.5768,238.5768,238.2268,238.2268,5997.0
2024-04-12 13:00:00,245.09,245.3,245.01,245.09,1756.0,238.3046,238.5088,238.2268,238.3046,1756.0
2024-04-12 13:05:00,245.14,245.38,245.07,245.07,4176.0,238.3532,238.5865,238.2851,238.2851,4176.0
2024-04-12 13:10:00,245.15,245.56,245.15,245.48,3083.0,238.3629,238.7616,238.3629,238.6838,3083.0
2024-04-12 13:15:00,245.45,245.56,245.25,245.25,2981.0,238.6546,238.7616,238.4601,238.4601,2981.0
2024-04-12 13:20:00,245.24,245.24,245.0,245.14,3079.0,238.4504,238.4504,238.2171,238.3532,3079.0
2024-04-12 13:25:00,245.14,245.15,244.91,244.94,1982.0,238.3532,238.3629,238.1296,238.1587,1982.0
2024-04-12 13:30:00,244.79,244.83,244.39,244.39,6188.0,238.0129,238.0518,237.6239,237.6239,6188.0
2024-04-12 13:35:00,244.44,244.73,244.38,244.52,5403.0,237.6726,237.9545,237.6142,237.7503,5403.0
2024-04-12 13:40:00,244.58,244.96,244.44,244.64,11369.0,237.8087,238.1782,237.6726,237.867,11369.0
2024-04-12 13:45:00,244.8,245.69,244.8,245.68,4211.0,238.0226,238.888,238.0226,238.8782,4211.0
2024-04-12 13:50:00,245.78,245.79,245.57,245.73,7853.0,238.9755,238.9852,238.7713,238.9268,7853.0
2024-04-12 13:55:00,245.49,245.79,245.45,245.74,4806.0,238.6935,238.9852,238.6546,238.9366,4806.0
2024-04-12 14:00:00,245.61,245.61,245.22,245.34,1426.0,238.8102,238.8102,238.431,238.5476,1426.0
2024-04-12 14:05:00,245.4,246.57,245.37,246.16,13167.0,238.606,239.7436,238.5768,239.3449,13167.0
2024-04-12 14:10:00,246.0,246.2,245.67,245.68,1602.0,239.1894,239.3838,238.8685,238.8782,1602.0
2024-04-12 14:15:00,245.54,245.69,245.52,245.58,2350.0,238.7421,238.888,238.7227,238.781,2350.0
2024-04-12 14:20:00,245.45,245.7,245.29,245.62,5262.0,238.6546,238.8977,238.499,238.8199,5262.0
2024-04-12 14:25:00,245.45,245.63,245.13,245.29,4410.0,238.6546,238.8296,238.3435,238.499,4410.0
2024-04-12 14:30:00,245.28,245.36,245.06,245.24,2760.0,238.4893,238.5671,238.2754,238.4504,2760.0
2024-04-12 14:35:00,245.24,245.25,245.03,245.14,2919.0,238.4504,238.4601,238.2462,238.3532,2919.0
2024-04-12 14:40:00,245.04,245.64,245.04,245.36,2511.0,238.256,238.8393,238.256,238.5671,2511.0
2024-04-12 14:45:00,245.44,245.65,245.25,245.34,6800.0,238.6449,238.8491,238.4601,238.5476,6800.0
2024-04-12 14:50:00,245.23,245.48,245.05,245.05,2504.0,238.4407,238.6838,238.2657,238.2657,2504.0
2024-04-12 14:55:00,245.17,245.34,245.06,245.2,8021.0,238.3824,238.5476,238.2754,238.4115,8021.0
2024-04-12 15:00:00,245.11,245.27,244.5,245.21,61822.0,238.324,238.4796,237.7309,238.4212,61822.0
2024-04-12 15:05:00,245.08,245.16,244.56,244.83,14856.0,238.2948,238.3726,237.7892,238.0518,14856.0
2024-04-12 15:10:00,244.81,244.81,244.4,244.4,3398.0,238.0323,238.0323,237.6337,237.6337,3398.0
2024-04-12 15:15:00,244.39,244.39,243.97,244.13,9176.0,237.6239,237.6239,237.2156,237.3711,9176.0
2024-04-12 15:20:00,244.16,244.41,244.14,244.38,10581.0,237.4003,237.6434,237.3809,237.6142,10581.0
2024-04-12 15:25:00,244.37,244.43,244.01,244.06,6052.0,237.6045,237.6628,237.2545,237.3031,6052.0
2024-04-12 15:30:00,244.03,244.76,244.03,244.76,7369.0,237.2739,237.9837,237.2739,237.9837,7369.0
2024-04-12 15:35:00,244.62,244.65,244.31,244.65,7715.0,237.8476,237.8767,237.5462,237.8767,7715.0
2024-04-12 15:40:00,244.64,245.56,244.64,245.55,7036.0,237.867,238.7616,237.867,238.7518,7036.0
2024-04-12 15:45:00,245.56,245.73,245.3,245.56,8193.0,238.7616,238.9268,238.5088,238.7616,8193.0
2024-04-12 15:50:00,245.61,245.71,245.14,245.49,17822.0,238.8102,238.9074,238.3532,238.6935,17822.0
2024-04-12 15:55:00,245.55,245.77,245.18,245.77,88187.0,238.7518,238.9657,238.3921,238.9657,88187.0
2024-04-15 09:30:00,251.43,251.43,249.88,249.98,10440.0,244.469,244.469,242.962,243.0592,10440.0
2024-04-15 09:35:00,249.36,249.91,249.35,249.87,1953.0,242.4564,242.9911,242.4466,242.9522,1953.0
2024-04-15 09:40:00,249.17,249.8,249.17,249.45,318.0,242.2716,242.8842,242.2716,242.5439,318.0
2024-04-15 09:45:00,249.44,249.85,249.44,249.79,900.0,242.5341,242.9328,242.5341,242.8744,900.0
2024-04-15 09:50:00,249.88,250.06,249.28,249.5,3593.0,242.962,243.137,242.3786,242.5925,3593.0
2024-04-15 09:55:00,249.29,249.57,249.22,249.39,800.0,242.3883,242.6605,242.3202,242.4855,800.0
2024-04-15 10:00:00,248.97,249.04,247.94,247.94,4885.0,242.0771,242.1452,241.0757,241.0757,4885.0
2024-04-15 10:05:00,248.04,248.15,247.7,247.71,1986.0,241.1729,241.2799,240.8423,240.852,1986.0
2024-04-15 10:10:00,247.53,247.53,246.74,246.75,6251.0,240.677,240.677,239.9089,239.9186,6251.0
2024-04-15 10:15:00,246.97,247.64,246.89,247.25,1356.0,240.1325,240.784,240.0547,240.4048,1356.0
2024-04-15 10:20:00,247.28,247.49,247.0,247.49,1576.0,240.4339,240.6381,240.1617,240.6381,1576.0
2024-04-15 10:25:00,247.05,247.33,246.66,246.78,2955.0,240.2103,240.4826,239.8311,239.9478,2955.0
2024-04-15 10:30:00,246.62,247.92,246.45,247.58,30471.0,239.7922,241.0562,239.6269,240.7256,30471.0
2024-04-15 10:35:00,247.72,247.9,246.5,246.5,18350.0,240.8618,241.0368,239.6755,239.6755,18350.0
2024-04-15 10:40:00,246.86,247.08,246.82,247.07,915.0,240.0256,240.2395,239.9867,240.2298,915.0
2024-04-15 10:45:00,247.3,247.3,247.03,247.09,800.0,240.4534,240.4534,240.1909,240.2492,800.0
2024-04-15 10:50:00,247.33,247.33,246.88,247.0,10003.0,240.4826,240.4826,240.045,240.1617,10003.0
2024-04-15 10:55:00,246.83,247.0,246.55,246.67,7427.0,239.9964,240.1617,239.7241,239.8408,7427.0
2024-04-15 11:00:00,246.68,246.68,246.25,246.38,4075.0,239.8505,239.8505,239.4325,239.5589,4075.0
2024-04-15 11:05:00,246.38,246.47,246.15,246.33,1703.0,239.5589,239.6464,239.3352,239.5102,1703.0
2024-04-15 11:10:00,246.31,246.63,246.29,246.46,4054.0,239.4908,239.8019,239.4713,239.6366,4054.0
2024-04-15 11:15:00,246.46,247.05,246.46,246.94,2645.0,239.6366,240.2103,239.6366,240.1034,2645.0
2024-04-15 11:20:00,246.93,246.93,246.72,246.72,2180.0,240.0936,240.0936,239.8894,239.8894,2180.0
2024-04-15 11:25:00,246.7,246.89,246.62,246.89,1928.0,239.87,240.0547,239.7922,240.0547,1928.0
2024-04-15 11:30:00,246.84,247.08,246.84,246.97,3555.0,240.0061,240.2395,240.0061,240.1325,3555.0
2024-04-15 11:35:00,246.94,246.97,246.76,246.76,1123.0,240.1034,240.1325,239.9283,239.9283,1123.0
2024-04-15 11:40:00,246.99,246.99,246.47,246.57,4931.0,240.152,240.152,239.6464,239.7436,4931.0
2024-04-15 11:45:00,246.68,246.68,246.48,246.55,900.0,239.8505,239.8505,239.6561,239.7241,900.0
2024-04-15 11:50:00,246.46,247.15,246.46,247.12,2147.0,239.6366,240.3075,239.6366,240.2784,2147.0
2024-04-15 11:55:00,247.16,247.33,247.16,247.18,1244.0,240.3173,240.4826,240.3173,240.3367,1244.0
2024-04-15 12:00:00,247.19,247.19,247.09,247.09,708.0,240.3464,240.3464,240.2492,240.2492,708.0
2024-04-15 12:05:00,247.14,247.14,246.93,246.93,1150.0,240.2978,240.2978,240.0936,240.0936,1150.0
2024-04-15 12:10:00,246.88,246.88,246.62,246.85,1486.0,240.045,240.045,239.7922,240.0158,1486.0
2024-04-15 12:15:00,246.65,246.79,246.61,246.77,9142.0,239.8214,239.9575,239.7825,239.9381,9142.0
2024-04-15 12:20:00,246.81,246.81,246.0,246.08,4589.0,239.9769,239.9769,239.1894,239.2672,4589.0
2024-04-15 12:25:00,245.89,246.12,245.79,246.12,2712.0,239.0824,239.3061,238.9852,239.3061,2712.0
2024-04-15 12:30:00,245.92,245.97,245.87,245.87,300.0,239.1116,239.1602,239.063,239.063,300.0
2024-04-15 12:35:00,246.01,246.01,245.82,245.84,857.0,239.1991,239.1991,239.0144,239.0338,857.0
2024-04-15 12:40:00,246.06,246.1,245.86,245.96,962.0,239.2477,239.2866,239.0533,239.1505,962.0
2024-04-15 12:45:00,245.93,246.0,245.48,245.76,15324.0,239.1213,239.1894,238.6838,238.956,15324.0
2024-04-15 12:50:00,245.81,246.09,245.6,245.94,798.0,239.0046,239.2769,238.8004,239.131,798.0
2024-04-15 12:55:00,246.08,246.08,245.85,245.85,2199.0,239.2672,239.2672,239.0435,239.0435,2199.0
2024-04-15 13:00:00,245.74,245.74,245.33,245.33,555.0,238.9366,238.9366,238.5379,238.5379,555.0
2024-04-15 13:05:00,245.58,245.65,245.48,245.65,1017.0,238.781,238.8491,238.6838,238.8491,1017.0
2024-04-15 13:10:00,245.59,245.59,245.45,245.45,1074.0,238.7907,238.7907,238.6546,238.6546,1074.0
2024-04-15 13:15:00,245.5,245.5,245.1,245.1,1159.0,238.7032,238.7032,238.3143,238.3143,1159.0
2024-04-15 13:20:00,245.14,245.14,244.6,244.91,1496.0,238.3532,238.3532,237.8281,238.1296,1496.0
2024-04-15 13:25:00,244.91,244.91,244.62,244.68,1126.0,238.1296,238.1296,237.8476,237.9059,1126.0
2024-04-15 13:30:00,244.57,244.68,244.39,244.68,2194.0,237.799,237.9059,237.6239,237.9059,2194.0
2024-04-15 13:35:00,244.59,244.91,244.59,244.67,2300.0,237.8184,238.1296,237.8184,237.8962,2300.0
2024-04-15 13:40:00,244.84,245.0,244.61,244.61,2968.0,238.0615,238.2171,237.8379,237.8379,2968.0
2024-04-15 13:45:00,244.71,244.72,244.09,244.14,18966.0,237.9351,237.9448,237.3323,237.3809,18966.0
2024-04-15 13:50:00,244.29,244.83,244.29,244.83,1661.0,237.5267,238.0518,237.5267,238.0518,1661.0
2024-04-15 13:55:00,244.77,244.97,244.66,244.94,4879.0,237.9934,238.1879,237.8865,238.1587,4879.0
2024-04-15 14:00:00,244.82,244.96,244.48,244.52,6066.0,238.042,238.1782,237.7115,237.7503,6066.0
2024-04-15 14:05:00,244.43,244.6,244.08,244.08,3095.0,237.6628,237.8281,237.3225,237.3225,3095.0
2024-04-15 14:10:00,244.15,244.23,243.81,243.96,3549.0,237.3906,237.4684,237.06,237.2059,3549.0
2024-04-15 14:15:00,244.0,244.15,243.8,244.15,2568.0,237.2447,237.3906,237.0503,237.3906,2568.0
2024-04-15 14:20:00,244.07,244.15,243.93,243.93,2239.0,237.3128,237.3906,237.1767,237.1767,2239.0
2024-04-15 14:25:00,244.0,244.32,243.99,244.31,4122.0,237.2447,237.5559,237.235,237.5462,4122.0
2024-04-15 14:30:00,244.29,244.87,244.29,244.87,2525.0,237.5267,238.0907,237.5267,238.0907,2525.0
2024-04-15 14:35:00,244.97,245.11,244.43,244.44,13092.0,238.1879,238.324,237.6628,237.6726,13092.0
2024-04-15 14:40:00,244.65,244.7,244.54,244.59,2327.0,237.8767,237.9254,237.7698,237.8184,2327.0
2024-04-15 14:45:00,244.44,244.6,244.22,244.26,4907.0,237.6726,237.8281,237.4587,237.4975,4907.0
2024-04-15 14:50:00,244.27,244.4,244.13,244.34,14365.0,237.5073,237.6337,237.3711,237.5753,14365.0
2024-04-15 14:55:00,244.34,244.63,244.33,244.6,7724.0,237.5753,237.8573,237.5656,237.8281,7724.0
2024-04-15 15:00:00,244.44,244.58,244.39,244.4,6829.0,237.6726,237.8087,237.6239,237.6337,6829.0
2024-04-15 15:05:00,244.25,244.5,244.18,244.47,4666.0,237.4878,237.7309,237.4198,237.7017,4666.0
2024-04-15 15:10:00,244.5,244.76,244.33,244.76,11238.0,237.7309,237.9837,237.5656,237.9837,11238.0
2024-04-15 15:15:00,244.85,245.08,244.43,244.43,4011.0,238.0712,238.2948,237.6628,237.6628,4011.0
2024-04-15 15:20:00,244.64,245.0,244.64,244.86,1823.0,237.867,238.2171,237.867,238.0809,1823.0
2024-04-15 15:25:00,244.89,245.1,244.81,244.84,1730.0,238.1101,238.3143,238.0323,238.0615,1730.0
2024-04-15 15:30:00,244.9,245.42,244.9,245.18,7454.0,238.1198,238.6254,238.1198,238.3921,7454.0
2024-04-15 15:35:00,245.19,245.31,245.02,245.09,6796.0,238.4018,238.5185,238.2365,238.3046,6796.0
2024-04-15 15:40:00,245.15,245.15,244.72,244.81,5902.0,238.3629,238.3629,237.9448,238.0323,5902.0
2024-04-15 15:45:00,244.77,245.53,244.77,245.53,4670.0,237.9934,238.7324,237.9934,238.7324,4670.0
2024-04-15 15:50:00,245.33,245.73,245.17,245.44,7711.0,238.5379,238.9268,238.3824,238.6449,7711.0
2024-04-15 15:55:00,245.38,245.87,245.36,245.53,34966.0,238.5865,239.063,238.5671,238.7324,34966.0
2024-04-16 09:30:00,245.24,246.07,245.24,246.07,5662.0,238.4504,239.2574,238.4504,239.2574,5662.0
2024-04-16 09:35:00,245.81,245.81,245.8,245.81,300.0,239.0046,239.0046,238.9949,239.0046,300.0
2024-04-16 09:40:00,245.05,245.09,244.19,244.72,1800.0,238.2657,238.3046,237.4295,237.9448,1800.0
2024-04-16 09:45:00,244.37,245.13,243.8,244.08,901.0,237.6045,238.3435,237.0503,237.3225,901.0
2024-04-16 09:50:00,244.48,244.48,244.2,244.2,350.0,237.7115,237.7115,237.4392,237.4392,350.0
2024-04-16 09:55:00,243.7,244.62,243.14,244.33,24583.0,236.9531,237.8476,236.4086,237.5656,24583.0
2024-04-16 10:00:00,243.86,244.17,243.65,243.88,823.0,237.1086,237.41,236.9044,237.1281,823.0
2024-04-16 10:05:00,243.68,244.17,243.56,244.17,2018.0,236.9336,237.41,236.8169,237.41,2018.0
2024-04-16 10:10:00,244.14,244.63,244.11,244.36,1512.0,237.3809,237.8573,237.3517,237.5948,1512.0
2024-04-16 10:15:00,244.46,244.52,244.12,244.12,1300.0,237.692,237.7503,237.3614,237.3614,1300.0
2024-04-16 10:20:00,243.89,243.89,243.5,243.87,1045.0,237.1378,237.1378,236.7586,237.1183,1045.0
2024-04-16 10:25:00,243.86,243.9,243.51,243.67,2420.0,237.1086,237.1475,236.7683,236.9239,2420.0
2024-04-16 10:30:00,243.74,243.77,243.53,243.72,2373.0,236.9919,237.0211,236.7878,236.9725,2373.0
2024-04-16 10:35:00,243.81,243.91,243.26,243.68,3617.0,237.06,237.1572,236.5252,236.9336,3617.0
2024-04-16 10:40:00,243.86,244.14,243.76,243.76,5246.0,237.1086,237.3809,237.0114,237.0114,5246.0
2024-04-16 10:45:00,243.99,244.05,243.83,243.85,1993.0,237.235,237.2934,237.0795,237.0989,1993.0
2024-04-16 10:50:00,243.66,243.69,242.98,242.99,2864.0,236.9142,236.9433,236.253,236.2627,2864.0
2024-04-16 10:55:00,243.04,243.34,242.97,243.15,2875.0,236.3113,236.603,236.2433,236.4183,2875.0
2024-04-16 11:00:00,243.13,243.26,242.96,243.05,2745.0,236.3988,236.5252,236.2335,236.321,2745.0
2024-04-16 11:05:00,243.13,243.19,242.93,242.94,1681.0,236.3988,236.4572,236.2044,236.2141,1681.0
2024-04-16 11:10:00,243.17,243.42,243.03,243.38,4132.0,236.4377,236.6808,236.3016,236.6419,4132.0
2024-04-16 11:15:00,243.39,243.58,243.01,243.06,4864.0,236.6516,236.8364,236.2822,236.3308,4864.0
2024-04-16 11:20:00,242.95,243.45,242.95,243.31,7689.0,236.2238,236.71,236.2238,236.5738,7689.0
2024-04-16 11:25:00,243.49,243.6,243.43,243.6,1393.0,236.7489,236.8558,236.6905,236.8558,1393.0
2024-04-16 11:30:00,243.73,243.73,243.43,243.73,1642.0,236.9822,236.9822,236.6905,236.9822,1642.0
2024-04-16 11:35:00,243.75,243.88,243.66,243.68,4577.0,237.0017,237.1281,236.9142,236.9336,4577.0
2024-04-16 11:40:00,243.73,244.1,243.72,244.04,3421.0,236.9822,237.342,236.9725,237.2836,3421.0
2024-04-16 11:45:00,244.04,244.14,243.87,243.93,4720.0,237.2836,237.3809,237.1183,237.1767,4720.0
2024-04-16 11:50:00,244.01,244.4,243.93,244.4,4959.0,237.2545,237.6337,237.1767,237.6337,4959.0
2024-04-16 11:55:00,244.37,244.41,243.81,243.93,9494.0,237.6045,237.6434,237.06,237.1767,9494.0
2024-04-16 12:00:00,243.76,243.88,243.75,243.83,500.0,237.0114,237.1281,237.0017,237.0795,500.0
2024-04-16 12:05:00,243.84,244.22,243.84,244.12,872.0,237.0892,237.4587,237.0892,237.3614,872.0
2024-04-16 12:10:00,244.17,244.2,243.9,244.09,2500.0,237.41,237.4392,237.1475,237.3323,2500.0
2024-04-16 12:15:00,244.07,244.18,244.07,244.1,833.0,237.3128,237.4198,237.3128,237.342,833.0
2024-04-16 12:20:00,244.2,244.23,243.96,244.04,2222.0,237.4392,237.4684,237.2059,237.2836,2222.0
2024-04-16 12:25:00,244.04,244.25,244.03,244.1,908.0,237.2836,237.4878,237.2739,237.342,908.0
2024-04-16 12:30:00,244.13,244.13,243.66,243.87,2916.0,237.3711,237.3711,236.9142,237.1183,2916.0
2024-04-16 12:35:00,243.66,243.82,243.4,243.43,3069.0,236.9142,237.0697,236.6614,236.6905,3069.0
2024-04-16 12:40:00,243.49,243.49,243.2,243.31,2254.0,236.7489,236.7489,236.4669,236.5738,2254.0
2024-04-16 12:45:00,243.3,243.73,243.22,243.73,3686.0,236.5641,236.9822,236.4863,236.9822,3686.0
2024-04-16 12:50:00,243.65,243.86,243.65,243.82,8674.0,236.9044,237.1086,236.9044,237.0697,8674.0
2024-04-16 12:55:00,243.73,243.85,243.72,243.85,1701.0,236.9822,237.0989,236.9725,237.0989,1701.0
2024-04-16 13:00:00,243.65,243.68,243.16,243.16,2882.0,236.9044,236.9336,236.428,236.428,2882.0
2024-04-16 13:05:00,243.21,243.36,242.86,243.18,4200.0,236.4766,236.6225,236.1363,236.4474,4200.0
2024-04-16 13:10:00,243.23,243.44,243.2,243.44,1437.0,236.4961,236.7002,236.4669,236.7002,1437.0
2024-04-16 13:15:00,243.37,243.59,243.37,243.59,2342.0,236.6322,236.8461,236.6322,236.8461,2342.0
2024-04-16 13:20:00,243.59,243.72,243.56,243.69,1900.0,236.8461,236.9725,236.8169,236.9433,1900.0
2024-04-16 13:25:00,243.59,243.71,243.21,243.22,2245.0,236.8461,236.9628,236.4766,236.4863,2245.0
2024-04-16 13:30:00,243.3,243.3,242.06,242.71,4024.0,236.5641,236.5641,235.3585,235.9905,4024.0
2024-04-16 13:35:00,242.95,243.2,242.62,242.84,3695.0,236.2238,236.4669,235.903,236.1169,3695.0
2024-04-16 13:40:00,243.25,243.27,243.01,243.05,800.0,236.5155,236.535,236.2822,236.321,800.0
2024-04-16 13:45:00,243.01,243.02,242.6,242.6,2204.0,236.2822,236.2919,235.8835,235.8835,2204.0
2024-04-16 13:50:00,242.5,243.02,242.4,242.95,2005.0,235.7863,236.2919,235.689,236.2238,2005.0
2024-04-16 13:55:00,242.94,242.94,242.32,242.76,7569.0,236.2141,236.2141,235.6113,236.0391,7569.0
2024-04-16 14:00:00,242.88,242.96,242.63,242.96,600.0,236.1558,236.2335,235.9127,236.2335,600.0
2024-04-16 14:05:00,242.99,243.78,242.99,243.78,700.0,236.2627,237.0308,236.2627,237.0308,700.0
2024-04-16 14:10:00,243.98,244.22,243.76,243.76,2822.0,237.2253,237.4587,237.0114,237.0114,2822.0
2024-04-16 14:15:00,243.38,243.38,242.79,242.81,3812.0,236.6419,236.6419,236.0682,236.0877,3812.0
2024-04-16 14:20:00,243.0,243.01,242.38,242.38,5217.0,236.2724,236.2822,235.6696,235.6696,5217.0
2024-04-16 14:25:00,242.43,242.67,242.22,242.23,2244.0,235.7182,235.9516,235.514,235.5237,2244.0
2024-04-16 14:30:00,242.38,243.16,242.26,243.16,20392.0,235.6696,236.428,235.5529,236.428,20392.0
2024-04-16 14:35:00,243.17,243.35,242.99,243.08,1751.0,236.4377,236.6127,236.2627,236.3502,1751.0
2024-04-16 14:40:00,243.21,243.29,242.82,243.13,9350.0,236.4766,236.5544,236.0974,236.3988,9350.0
2024-04-16 14:45:00,243.14,243.14,242.86,243.03,2519.0,236.4086,236.4086,236.1363,236.3016,2519.0
2024-04-16 14:50:00,243.03,243.54,243.02,243.41,4965.0,236.3016,236.7975,236.2919,236.6711,4965.0
2024-04-16 14:55:00,243.6,243.67,243.49,243.55,6534.0,236.8558,236.9239,236.7489,236.8072,6534.0
2024-04-16 15:00:00,243.46,243.46,243.12,243.3,3629.0,236.7197,236.7197,236.3891,236.5641,3629.0
2024-04-16 15:05:00,243.21,243.32,242.99,243.32,8060.0,236.4766,236.5836,236.2627,236.5836,8060.0
2024-04-16 15:10:00,243.29,243.49,243.28,243.44,4090.0,236.5544,236.7489,236.5447,236.7002,4090.0
2024-04-16 15:15:00,243.32,243.39,243.18,243.37,3266.0,236.5836,236.6516,236.4474,236.6322,3266.0
2024-04-16 15:20:00,243.35,243.44,243.18,243.43,4258.0,236.6127,236.7002,236.4474,236.6905,4258.0
2024-04-16 15:25:00,243.41,243.45,243.16,243.17,4100.0,236.6711,236.71,236.428,236.4377,4100.0
2024-04-16 15:30:00,242.98,243.04,242.38,242.38,4072.0,236.253,236.3113,235.6696,235.6696,4072.0
2024-04-16 15:35:00,242.19,242.88,242.17,242.77,3999.0,235.4849,236.1558,235.4654,236.0488,3999.0
2024-04-16 15:40:00,242.73,242.8,242.5,242.75,4529.0,236.0099,236.078,235.7863,236.0294,4529.0
2024-04-16 15:45:00,242.79,242.97,242.46,242.87,5554.0,236.0682,236.2433,235.7474,236.146,5554.0
2024-04-16 15:50:00,242.85,243.24,242.78,243.02,12309.0,236.1266,236.5058,236.0585,236.2919,12309.0
2024-04-16 15:55:00,242.97,243.09,242.49,242.89,66581.0,236.2433,236.3599,235.7766,236.1655,66581.0
2024-04-17 09:30:00,242.91,243.28,240.64,241.06,11977.0,236.1849,236.5447,233.9778,234.3861,11977.0
2024-04-17 09:35:00,240.26,241.83,239.75,240.41,10163.0,233.6083,235.1348,233.1124,233.7541,10163.0
2024-04-17 09:40:00,240.59,242.11,240.53,240.57,20877.0,233.9292,235.4071,233.8708,233.9097,20877.0
2024-04-17 09:45:00,240.83,241.29,240.1,241.16,10566.0,234.1625,234.6098,233.4527,234.4834,10566.0
2024-04-17 09:50:00,241.18,241.46,240.75,241.46,9915.0,234.5028,234.7751,234.0847,234.7751,9915.0
2024-04-17 09:55:00,241.64,241.91,241.33,241.56,6376.0,234.9501,235.2126,234.6487,234.8723,6376.0
2024-04-17 10:00:00,241.46,241.68,241.24,241.3,3529.0,234.7751,234.989,234.5612,234.6195,3529.0
2024-04-17 10:05:00,241.44,241.85,241.29,241.4,7065.0,234.7556,235.1543,234.6098,234.7167,7065.0
2024-04-17 10:10:00,241.52,241.67,241.06,241.36,3945.0,234.8334,234.9793,234.3861,234.6778,3945.0
2024-04-17 10:15:00,241.32,242.0,241.24,242.0,1535.0,234.6389,235.3001,234.5612,235.3001,1535.0
2024-04-17 10:20:00,242.01,242.31,241.72,242.03,4153.0,235.3098,235.6015,235.0279,235.3293,4153.0
2024-04-17 10:25:00,242.11,242.11,241.87,241.99,3393.0,235.4071,235.4071,235.1737,235.2904,3393.0
2024-04-17 10:30:00,242.18,242.44,242.07,242.33,2918.0,235.4751,235.7279,235.3682,235.621,2918.0
2024-04-17 10:35:00,242.22,242.76,242.22,242.76,2894.0,235.514,236.0391,235.514,236.0391,2894.0
2024-04-17 10:40:00,242.94,242.94,242.14,242.15,6749.0,236.2141,236.2141,235.4362,235.446,6749.0
2024-04-17 10:45:00,242.36,242.49,242.09,242.23,1004.0,235.6501,235.7766,235.3876,235.5237,1004.0
2024-04-17 10:50:00,242.02,242.02,240.53,240.87,3524.0,235.3196,235.3196,233.8708,234.2014,3524.0
2024-04-17 10:55:00,240.89,241.3,240.86,241.3,2537.0,234.2208,234.6195,234.1917,234.6195,2537.0
2024-04-17 11:00:00,241.33,241.78,241.32,241.63,2288.0,234.6487,235.0862,234.6389,234.9404,2288.0
2024-04-17 11:05:00,241.62,241.62,241.4,241.4,1062.0,234.9306,234.9306,234.7167,234.7167,1062.0
2024-04-17 11:10:00,241.17,241.39,241.12,241.12,3468.0,234.4931,234.707,234.4445,234.4445,3468.0
2024-04-17 11:15:00,241.26,241.43,240.49,240.51,4343.0,234.5806,234.7459,233.8319,233.8514,4343.0
2024-04-17 11:20:00,240.66,240.66,240.17,240.55,3989.0,233.9972,233.9972,233.5208,233.8903,3989.0
2024-04-17 11:25:00,240.46,240.77,240.39,240.66,19343.0,233.8028,234.1042,233.7347,233.9972,19343.0
2024-04-17 11:30:00,240.66,240.66,240.25,240.25,6225.0,233.9972,233.9972,233.5986,233.5986,6225.0
2024-04-17 11:35:00,240.49,240.96,240.45,240.79,2215.0,233.8319,234.2889,233.793,234.1236,2215.0
2024-04-17 11:40:00,240.96,241.42,240.96,241.41,2518.0,234.2889,234.7362,234.2889,234.7265,2518.0
2024-04-17 11:45:00,241.17,241.27,240.75,240.78,4248.0,234.4931,234.5903,234.0847,234.1139,4248.0
2024-04-17 11:50:00,240.78,240.93,240.58,240.93,3077.0,234.1139,234.2597,233.9194,234.2597,3077.0
2024-04-17 11:55:00,240.9,241.18,240.89,241.02,1456.0,234.2306,234.5028,234.2208,234.3472,1456.0
2024-04-17 12:00:00,240.94,241.0,240.53,240.56,2557.0,234.2695,234.3278,233.8708,233.9,2557.0
2024-04-17 12:05:00,240.42,240.42,240.06,240.29,2964.0,233.7639,233.7639,233.4138,233.6375,2964.0
2024-04-17 12:10:00,240.33,240.85,240.3,240.83,2427.0,233.6764,234.182,233.6472,234.1625,2427.0
2024-04-17 12:15:00,240.76,240.88,240.5,240.74,5012.0,234.0944,234.2111,233.8416,234.075,5012.0
2024-04-17 12:20:00,240.74,240.75,240.38,240.59,1099.0,234.075,234.0847,233.725,233.9292,1099.0
2024-04-17 12:25:00,240.59,240.91,240.21,240.38,2352.0,233.9292,234.2403,233.5597,233.725,2352.0
2024-04-17 12:30:00,240.32,240.55,240.32,240.47,3432.0,233.6666,233.8903,233.6666,233.8125,3432.0
2024-04-17 12:35:00,240.45,240.5,240.15,240.15,1650.0,233.793,233.8416,233.5013,233.5013,1650.0
2024-04-17 12:40:00,240.42,240.42,240.0,240.15,4356.0,233.7639,233.7639,233.3555,233.5013,4356.0
2024-04-17 12:45:00,240.04,240.25,239.57,240.19,11867.0,233.3944,233.5986,232.9374,233.5402,11867.0
2024-04-17 12:50:00,240.2,240.38,239.76,239.76,1930.0,233.55,233.725,233.1221,233.1221,1930.0
2024-04-17 12:55:00,239.87,240.39,239.6,239.61,11478.0,233.2291,233.7347,232.9666,232.9763,11478.0
2024-04-17 13:00:00,239.6,240.01,239.58,239.95,5574.0,232.9666,233.3652,232.9471,233.3069,5574.0
2024-04-17 13:05:00,239.95,240.42,239.93,240.42,2900.0,233.3069,233.7639,233.2874,233.7639,2900.0
2024-04-17 13:10:00,240.6,240.77,240.51,240.72,2412.0,233.9389,234.1042,233.8514,234.0556,2412.0
2024-04-17 13:15:00,240.73,241.2,240.7,241.18,4268.0,234.0653,234.5223,234.0361,234.5028,4268.0
2024-04-17 13:20:00,241.06,241.26,240.93,241.17,5479.0,234.3861,234.5806,234.2597,234.4931,5479.0
2024-04-17 13:25:00,241.2,241.45,240.82,240.96,4597.0,234.5223,234.7653,234.1528,234.2889,4597.0
2024-04-17 13:30:00,240.93,240.99,240.9,240.99,1007.0,234.2597,234.3181,234.2306,234.3181,1007.0
2024-04-17 13:35:00,240.92,241.03,240.62,240.85,6379.0,234.25,234.357,233.9583,234.182,6379.0
2024-04-17 13:40:00,240.92,241.03,240.8,240.92,3201.0,234.25,234.357,234.1333,234.25,3201.0
2024-04-17 13:45:00,241.02,241.13,240.67,241.01,8112.0,234.3472,234.4542,234.0069,234.3375,8112.0
2024-04-17 13:50:00,241.12,241.25,240.63,240.94,6266.0,234.4445,234.5709,233.968,234.2695,6266.0
2024-04-17 13:55:00,241.04,241.08,240.7,240.7,3175.0,234.3667,234.4056,234.0361,234.0361,3175.0
2024-04-17 14:00:00,240.78,240.78,240.51,240.59,2411.0,234.1139,234.1139,233.8514,233.9292,2411.0
2024-04-17 14:05:00,240.61,240.61,240.03,240.12,5016.0,233.9486,233.9486,233.3847,233.4722,5016.0
2024-04-17 14:10:00,240.09,240.1,239.83,239.87,3589.0,233.443,233.4527,233.1902,233.2291,3589.0
2024-04-17 14:15:00,239.78,239.83,239.61,239.69,4519.0,233.1416,233.1902,232.9763,233.0541,4519.0
2024-04-17 14:20:00,239.67,239.95,239.62,239.8,3928.0,233.0346,233.3069,232.986,233.161,3928.0
2024-04-17 14:25:00,239.8,240.12,239.8,239.93,2796.0,233.161,233.4722,233.161,233.2874,2796.0
2024-04-17 14:30:00,239.89,240.14,239.87,240.0,2384.0,233.2485,233.4916,233.2291,233.3555,2384.0
2024-04-17 14:35:00,240.0,240.2,239.88,240.17,2873.0,233.3555,233.55,233.2388,233.5208,2873.0
2024-04-17 14:40:00,240.27,241.18,240.27,241.18,2829.0,233.618,234.5028,233.618,234.5028,2829.0
2024-04-17 14:45:00,241.17,241.17,240.63,240.63,1896.0,234.4931,234.4931,233.968,233.968,1896.0
2024-04-17 14:50:00,240.67,240.67,239.87,239.87,1818.0,234.0069,234.0069,233.2291,233.2291,1818.0
2024-04-17 14:55:00,239.97,239.99,239.66,239.75,6775.0,233.3263,233.3458,233.0249,233.1124,6775.0
2024-04-17 15:00:00,239.71,239.95,239.71,239.76,2746.0,233.0735,233.3069,233.0735,233.1221,2746.0
2024-04-17 15:05:00,239.7,239.86,239.66,239.71,2926.0,233.0638,233.2194,233.0249,233.0735,2926.0
2024-04-17 15:10:00,239.66,239.69,239.5,239.69,4019.0,233.0249,233.0541,232.8693,233.0541,4019.0
2024-04-17 15:15:00,239.69,240.37,239.64,240.18,19142.0,233.0541,233.7152,233.0055,233.5305,19142.0
2024-04-17 15:20:00,240.3,240.3,240.05,240.27,2867.0,233.6472,233.6472,233.4041,233.618,2867.0
2024-04-17 15:25:00,240.28,240.47,240.27,240.32,12190.0,233.6277,233.8125,233.618,233.6666,12190.0
2024-04-17 15:30:00,240.41,241.08,240.4,240.89,2189.0,233.7541,234.4056,233.7444,234.2208,2189.0
2024-04-17 15:35:00,240.76,240.76,240.23,240.36,6184.0,234.0944,234.0944,233.5791,233.7055,6184.0
2024-04-17 15:40:00,240.39,240.4,239.88,240.21,7622.0,233.7347,233.7444,233.2388,233.5597,7622.0
2024-04-17 15:45:00,240.15,240.15,239.71,239.97,18757.0,233.5013,233.5013,233.0735,233.3263,18757.0
2024-04-17 15:50:00,239.84,239.91,239.41,239.69,25151.0,233.1999,233.268,232.7818,233.0541,25151.0
2024-04-17 15:55:00,239.73,239.87,239.08,239.36,69088.0,233.093,233.2291,232.461,232.7332,69088.0
2024-04-18 09:30:00,241.81,241.81,240.37,240.37,9492.0,235.1154,235.1154,233.7152,233.7152,9492.0
2024-04-18 09:35:00,240.18,240.3,239.76,240.21,1916.0,233.5305,233.6472,233.1221,233.5597,1916.0
2024-04-18 09:40:00,240.98,241.52,240.31,240.52,6160.0,234.3084,234.8334,233.6569,233.8611,6160.0
2024-04-18 09:45:00,240.31,240.88,240.31,240.88,2115.0,233.6569,234.2111,233.6569,234.2111,2115.0
2024-04-18 09:50:00,241.17,241.18,240.61,240.8,2509.0,234.4931,234.5028,233.9486,234.1333,2509.0
2024-04-18 09:55:00,240.98,241.43,240.87,241.26,20155.0,234.3084,234.7459,234.2014,234.5806,20155.0
2024-04-18 10:00:00,241.26,242.02,241.24,241.41,8331.0,234.5806,235.3196,234.5612,234.7265,8331.0
2024-04-18 10:05:00,241.37,241.7,241.36,241.7,1918.0,234.6876,235.0084,234.6778,235.0084,1918.0
2024-04-18 10:10:00,241.64,241.64,241.16,241.29,2478.0,234.9501,234.9501,234.4834,234.6098,2478.0
2024-04-18 10:15:00,241.28,241.45,241.16,241.29,3119.0,234.6001,234.7653,234.4834,234.6098,3119.0
2024-04-18 10:20:00,241.45,241.8,240.86,241.8,11536.0,234.7653,235.1057,234.1917,235.1057,11536.0
2024-04-18 10:25:00,241.7,242.57,241.7,242.29,5303.0,235.0084,235.8543,235.0084,235.5821,5303.0
2024-04-18 10:30:00,242.33,242.34,242.0,242.34,1555.0,235.621,235.6307,235.3001,235.6307,1555.0
2024-04-18 10:35:00,242.38,243.11,242.26,242.61,4506.0,235.6696,236.3794,235.5529,235.8932,4506.0
2024-04-18 10:40:00,242.39,242.97,242.39,242.85,1625.0,235.6793,236.2433,235.6793,236.1266,1625.0
2024-04-18 10:45:00,242.98,243.2,242.79,242.91,2870.0,236.253,236.4669,236.0682,236.1849,2870.0
2024-04-18 10:50:00,242.72,242.88,242.59,242.71,1801.0,236.0002,236.1558,235.8738,235.9905,1801.0
2024-04-18 10:55:00,242.67,243.32,242.67,243.2,3584.0,235.9516,236.5836,235.9516,236.4669,3584.0
2024-04-18 11:00:00,243.39,243.51,242.99,243.14,2291.0,236.6516,236.7683,236.2627,236.4086,2291.0
2024-04-18 11:05:00,243.16,243.42,242.98,243.34,2125.0,236.428,236.6808,236.253,236.603,2125.0
2024-04-18 11:10:00,243.48,243.75,243.47,243.57,1320.0,236.7391,237.0017,236.7294,236.8267,1320.0
2024-04-18 11:15:00,243.67,243.67,243.45,243.58,4425.0,236.9239,236.9239,236.71,236.8364,4425.0
2024-04-18 11:20:00,243.64,243.87,243.57,243.72,1503.0,236.8947,237.1183,236.8267,236.9725,1503.0
2024-04-18 11:25:00,243.4,243.64,243.4,243.59,1600.0,236.6614,236.8947,236.6614,236.8461,1600.0
2024-04-18 11:30:00,243.46,243.66,243.43,243.64,2872.0,236.7197,236.9142,236.6905,236.8947,2872.0
2024-04-18 11:35:00,243.64,243.73,243.48,243.51,4129.0,236.8947,236.9822,236.7391,236.7683,4129.0
2024-04-18 11:40:00,243.65,243.68,243.36,243.44,5340.0,236.9044,236.9336,236.6225,236.7002,5340.0
2024-04-18 11:45:00,243.43,243.55,243.32,243.41,2736.0,236.6905,236.8072,236.5836,236.6711,2736.0
2024-04-18 11:50:00,243.41,243.69,243.41,243.58,4527.0,236.6711,236.9433,236.6711,236.8364,4527.0
2024-04-18 11:55:00,243.64,243.92,243.63,243.81,3594.0,236.8947,237.167,236.885,237.06,3594.0
2024-04-18 12:00:00,244.09,244.12,243.82,243.88,2227.0,237.3323,237.3614,237.0697,237.1281,2227.0
2024-04-18 12:05:00,243.83,243.83,243.62,243.73,2888.0,237.0795,237.0795,236.8753,236.9822,2888.0
2024-04-18 12:10:00,243.74,243.89,243.6,243.81,6216.0,236.9919,237.1378,236.8558,237.06,6216.0
2024-04-18 12:15:00,243.75,243.81,243.61,243.61,2617.0,237.0017,237.06,236.8655,236.8655,2617.0
2024-04-18 12:20:00,243.6,243.75,243.46,243.59,4156.0,236.8558,237.0017,236.7197,236.8461,4156.0
2024-04-18 12:25:00,243.62,243.94,243.61,243.79,2734.0,236.8753,237.1864,236.8655,237.0406,2734.0
2024-04-18 12:30:00,243.93,243.93,243.24,243.24,5134.0,237.1767,237.1767,236.5058,236.5058,5134.0
2024-04-18 12:35:00,243.53,243.78,243.32,243.58,5209.0,236.7878,237.0308,236.5836,236.8364,5209.0
2024-04-18 12:40:00,243.64,243.69,243.46,243.69,2522.0,236.8947,236.9433,236.7197,236.9433,2522.0
2024-04-18 12:45:00,243.61,243.69,243.42,243.69,5999.0,236.8655,236.9433,236.6808,236.9433,5999.0
2024-04-18 12:50:00,243.69,243.69,243.38,243.39,2807.0,236.9433,236.9433,236.6419,236.6516,2807.0
2024-04-18 12:55:00,243.47,243.77,243.47,243.56,4401.0,236.7294,237.0211,236.7294,236.8169,4401.0
2024-04-18 13:00:00,243.57,243.62,243.41,243.42,3351.0,236.8267,236.8753,236.6711,236.6808,3351.0
2024-04-18 13:05:00,243.33,243.39,243.15,243.39,4332.0,236.5933,236.6516,236.4183,236.6516,4332.0
2024-04-18 13:10:00,243.39,243.39,243.14,243.22,13135.0,236.6516,236.6516,236.4086,236.4863,13135.0
2024-04-18 13:15:00,243.22,243.22,242.81,243.02,5399.0,236.4863,236.4863,236.0877,236.2919,5399.0
2024-04-18 13:20:00,243.03,243.03,242.74,242.77,4272.0,236.3016,236.3016,236.0196,236.0488,4272.0
2024-04-18 13:25:00,242.8,243.32,242.8,243.32,6464.0,236.078,236.5836,236.078,236.5836,6464.0
2024-04-18 13:30:00,243.28,243.28,243.11,243.14,5578.0,236.5447,236.5447,236.3794,236.4086,5578.0
2024-04-18 13:35:00,243.21,243.25,243.05,243.16,3759.0,236.4766,236.5155,236.321,236.428,3759.0
2024-04-18 13:40:00,243.15,243.25,242.76,243.25,7342.0,236.4183,236.5155,236.0391,236.5155,7342.0
2024-04-18 13:45:00,243.14,243.22,243.01,243.02,3062.0,236.4086,236.4863,236.2822,236.2919,3062.0
2024-04-18 13:50:00,243.04,243.1,242.81,242.88,6158.0,236.3113,236.3697,236.0877,236.1558,6158.0
2024-04-18 13:55:00,242.94,243.16,242.93,243.16,8170.0,236.2141,236.428,236.2044,236.428,8170.0
2024-04-18 14:00:00,243.17,243.17,242.45,242.45,5455.0,236.4377,236.4377,235.7377,235.7377,5455.0
2024-04-18 14:05:00,242.26,242.34,242.03,242.34,5408.0,235.5529,235.6307,235.3293,235.6307,5408.0
2024-04-18 14:10:00,242.32,242.41,241.88,242.06,10151.0,235.6113,235.6988,235.1834,235.3585,10151.0
2024-04-18 14:15:00,242.03,242.05,241.78,241.78,3790.0,235.3293,235.3487,235.0862,235.0862,3790.0
2024-04-18 14:20:00,241.8,242.09,241.8,242.0,4801.0,235.1057,235.3876,235.1057,235.3001,4801.0
2024-04-18 14:25:00,242.0,242.02,241.54,241.55,2823.0,235.3001,235.3196,234.8529,234.8626,2823.0
2024-04-18 14:30:00,241.66,241.66,241.28,241.28,3395.0,234.9695,234.9695,234.6001,234.6001,3395.0
2024-04-18 14:35:00,241.28,241.62,241.27,241.59,4334.0,234.6001,234.9306,234.5903,234.9015,4334.0
2024-04-18 14:40:00,241.63,241.85,241.51,241.84,1500.0,234.9404,235.1543,234.8237,235.1445,1500.0
2024-04-18 14:45:00,241.72,241.87,241.65,241.76,1800.0,235.0279,235.1737,234.9598,235.0668,1800.0
2024-04-18 14:50:00,241.67,241.87,241.51,241.69,3434.0,234.9793,235.1737,234.8237,234.9987,3434.0
2024-04-18 14:55:00,241.61,241.73,241.46,241.6,5096.0,234.9209,235.0376,234.7751,234.9112,5096.0
2024-04-18 15:00:00,241.64,241.65,241.24,241.42,11491.0,234.9501,234.9598,234.5612,234.7362,11491.0
2024-04-18 15:05:00,241.4,241.49,241.06,241.15,9504.0,234.7167,234.8042,234.3861,234.4736,9504.0
2024-04-18 15:10:00,241.26,241.27,240.8,240.95,4171.0,234.5806,234.5903,234.1333,234.2792,4171.0
2024-04-18 15:15:00,240.89,240.89,240.56,240.78,28027.0,234.2208,234.2208,233.9,234.1139,28027.0
2024-04-18 15:20:00,240.77,240.96,240.68,240.96,5051.0,234.1042,234.2889,234.0167,234.2889,5051.0
2024-04-18 15:25:00,240.93,241.05,240.77,240.84,7240.0,234.2597,234.3764,234.1042,234.1722,7240.0
2024-04-18 15:30:00,240.83,241.24,240.7,241.01,9042.0,234.1625,234.5612,234.0361,234.3375,9042.0
2024-04-18 15:35:00,241.33,241.41,241.0,241.03,3778.0,234.6487,234.7265,234.3278,234.357,3778.0
2024-04-18 15:40:00,240.98,241.13,240.82,240.82,15927.0,234.3084,234.4542,234.1528,234.1528,15927.0
2024-04-18 15:45:00,240.86,241.07,240.74,241.07,5553.0,234.1917,234.3959,234.075,234.3959,5553.0
2024-04-18 15:50:00,241.03,241.08,240.35,240.65,16033.0,234.357,234.4056,233.6958,233.9875,16033.0
2024-04-18 15:55:00,240.69,240.82,240.09,240.11,53442.0,234.0264,234.1528,233.443,233.4624,53442.0
2024-04-19 09:30:00,242.57,242.57,242.57,242.57,41116.0,235.8543,235.8543,235.8543,235.8543,41116.0
2024-04-19 09:35:00,242.21,242.56,242.21,242.56,820.0,235.5043,235.8446,235.5043,235.8446,820.0
2024-04-19 09:40:00,242.63,242.64,242.08,242.42,2248.0,235.9127,235.9224,235.3779,235.7085,2248.0
2024-04-19 09:45:00,242.28,242.53,241.85,242.53,1210.0,235.5724,235.8154,235.1543,235.8154,1210.0
2024-04-19 09:50:00,242.54,242.86,242.19,242.85,1334.0,235.8252,236.1363,235.4849,236.1266,1334.0
2024-04-19 09:55:00,243.12,243.77,243.11,243.18,5362.0,236.3891,237.0211,236.3794,236.4474,5362.0
2024-04-19 10:00:00,243.17,244.0,243.17,243.57,3859.0,236.4377,237.2447,236.4377,236.8267,3859.0
2024-04-19 10:05:00,243.36,243.44,243.14,243.2,2704.0,236.6225,236.7002,236.4086,236.4669,2704.0
2024-04-19 10:10:00,242.94,242.94,242.25,242.25,3686.0,236.2141,236.2141,235.5432,235.5432,3686.0
2024-04-19 10:15:00,242.35,242.36,241.93,242.34,9984.0,235.6404,235.6501,235.2321,235.6307,9984.0
2024-04-19 10:20:00,242.23,243.14,242.22,242.94,7125.0,235.5237,236.4086,235.514,236.2141,7125.0
2024-04-19 10:25:00,242.88,242.94,242.25,242.94,2502.0,236.1558,236.2141,235.5432,236.2141,2502.0
2024-04-19 10:30:00,243.21,243.39,242.56,242.56,4364.0,236.4766,236.6516,235.8446,235.8446,4364.0
2024-04-19 10:35:00,242.55,242.55,242.05,242.11,1535.0,235.8349,235.8349,235.3487,235.4071,1535.0
2024-04-19 10:40:00,242.29,242.68,242.29,242.68,1000.0,235.5821,235.9613,235.5821,235.9613,1000.0
2024-04-19 10:45:00,242.59,242.66,242.31,242.31,2313.0,235.8738,235.9418,235.6015,235.6015,2313.0
2024-04-19 10:50:00,242.41,242.41,242.27,242.28,226.0,235.6988,235.6988,235.5626,235.5724,226.0
2024-04-19 10:55:00,242.57,242.69,242.4,242.69,1504.0,235.8543,235.971,235.689,235.971,1504.0
2024-04-19 11:00:00,242.64,242.78,242.36,242.37,4284.0,235.9224,236.0585,235.6501,235.6599,4284.0
2024-04-19 11:05:00,242.41,242.56,242.36,242.56,770.0,235.6988,235.8446,235.6501,235.8446,770.0
2024-04-19 11:10:00,242.49,242.72,242.33,242.39,2145.0,235.7766,236.0002,235.621,235.6793,2145.0
2024-04-19 11:15:00,242.34,242.37,242.17,242.18,1331.0,235.6307,235.6599,235.4654,235.4751,1331.0
2024-04-19 11:20:00,242.08,242.08,241.73,241.75,2487.0,235.3779,235.3779,235.0376,235.057,2487.0
2024-04-19 11:25:00,241.73,241.88,241.51,241.82,2501.0,235.0376,235.1834,234.8237,235.1251,2501.0
2024-04-19 11:30:00,241.8,241.97,241.71,241.84,3873.0,235.1057,235.2709,235.0181,235.1445,3873.0
2024-04-19 11:35:00,241.7,241.92,241.67,241.9,835.0,235.0084,235.2223,234.9793,235.2029,835.0
2024-04-19 11:40:00,241.91,242.0,241.68,241.75,1138.0,235.2126,235.3001,234.989,235.057,1138.0
2024-04-19 11:45:00,241.8,241.87,241.79,241.87,1460.0,235.1057,235.1737,235.0959,235.1737,1460.0
2024-04-19 11:50:00,241.99,242.13,241.96,242.11,1467.0,235.2904,235.4265,235.2612,235.4071,1467.0
2024-04-19 11:55:00,242.11,242.23,241.95,241.98,1313.0,235.4071,235.5237,235.2515,235.2807,1313.0
2024-04-19 12:00:00,242.08,242.24,241.86,242.01,2469.0,235.3779,235.5335,235.164,235.3098,2469.0
2024-04-19 12:05:00,241.87,242.04,241.84,242.04,400.0,235.1737,235.339,235.1445,235.339,400.0
2024-04-19 12:10:00,241.85,241.85,241.58,241.59,2159.0,235.1543,235.1543,234.8917,234.9015,2159.0
2024-04-19 12:15:00,241.64,241.7,241.46,241.7,502.0,234.9501,235.0084,234.7751,235.0084,502.0
2024-04-19 12:20:00,241.48,241.72,241.48,241.57,507.0,234.7945,235.0279,234.7945,234.882,507.0
2024-04-19 12:25:00,241.73,241.82,241.55,241.55,1042.0,235.0376,235.1251,234.8626,234.8626,1042.0
2024-04-19 12:30:00,241.62,241.69,241.58,241.69,406.0,234.9306,234.9987,234.8917,234.9987,406.0
2024-04-19 12:35:00,241.71,241.71,241.51,241.61,749.0,235.0181,235.0181,234.8237,234.9209,749.0
2024-04-19 12:40:00,241.61,242.26,241.5,242.16,5226.0,234.9209,235.5529,234.814,235.4557,5226.0
2024-04-19 12:45:00,242.08,242.58,242.08,242.29,1374.0,235.3779,235.8641,235.3779,235.5821,1374.0
2024-04-19 12:50:00,242.65,242.77,242.3,242.3,5367.0,235.9321,236.0488,235.5918,235.5918,5367.0
2024-04-19 12:55:00,242.33,242.55,242.31,242.55,600.0,235.621,235.8349,235.6015,235.8349,600.0
2024-04-19 13:00:00,242.58,242.65,242.45,242.63,1417.0,235.8641,235.9321,235.7377,235.9127,1417.0
2024-04-19 13:05:00,242.47,242.55,242.47,242.54,620.0,235.7571,235.8349,235.7571,235.8252,620.0
2024-04-19 13:10:00,242.65,242.65,242.46,242.46,535.0,235.9321,235.9321,235.7474,235.7474,535.0
2024-04-19 13:15:00,242.47,242.68,242.33,242.65,1708.0,235.7571,235.9613,235.621,235.9321,1708.0
2024-04-19 13:20:00,242.5,242.5,242.31,242.38,1717.0,235.7863,235.7863,235.6015,235.6696,1717.0
2024-04-19 13:25:00,242.43,242.62,242.31,242.32,1301.0,235.7182,235.903,235.6015,235.6113,1301.0
2024-04-19 13:30:00,242.55,242.55,242.36,242.36,422.0,235.8349,235.8349,235.6501,235.6501,422.0
2024-04-19 13:35:00,242.37,242.47,242.28,242.31,1546.0,235.6599,235.7571,235.5724,235.6015,1546.0
2024-04-19 13:40:00,242.25,242.36,242.25,242.3,300.0,235.5432,235.6501,235.5432,235.5918,300.0
2024-04-19 13:45:00,242.28,242.61,242.28,242.51,1252.0,235.5724,235.8932,235.5724,235.796,1252.0
2024-04-19 13:50:00,242.63,242.83,242.55,242.72,3760.0,235.9127,236.1071,235.8349,236.0002,3760.0
2024-04-19 13:55:00,242.74,242.74,242.33,242.38,1525.0,236.0196,236.0196,235.621,235.6696,1525.0
2024-04-19 14:00:00,242.03,242.04,241.85,241.85,1407.0,235.3293,235.339,235.1543,235.1543,1407.0
2024-04-19 14:05:00,241.99,242.26,241.92,241.92,2763.0,235.2904,235.5529,235.2223,235.2223,2763.0
2024-04-19 14:10:00,241.83,241.93,241.82,241.93,597.0,235.1348,235.2321,235.1251,235.2321,597.0
2024-04-19 14:15:00,241.82,241.91,241.55,241.91,1294.0,235.1251,235.2126,234.8626,235.2126,1294.0
2024-04-19 14:20:00,241.73,241.88,241.73,241.73,1144.0,235.0376,235.1834,235.0376,235.0376,1144.0
2024-04-19 14:25:00,241.79,241.79,241.43,241.49,1570.0,235.0959,235.0959,234.7459,234.8042,1570.0
2024-04-19 14:30:00,241.58,241.6,241.4,241.4,600.0,234.8917,234.9112,234.7167,234.7167,600.0
2024-04-19 14:35:00,241.44,241.44,240.9,240.92,2809.0,234.7556,234.7556,234.2306,234.25,2809.0
2024-04-19 14:40:00,240.77,240.77,240.44,240.45,3838.0,234.1042,234.1042,233.7833,233.793,3838.0
2024-04-19 14:45:00,240.52,240.71,240.35,240.58,22662.0,233.8611,234.0458,233.6958,233.9194,22662.0
2024-04-19 14:50:00,240.64,240.68,240.39,240.62,9495.0,233.9778,234.0167,233.7347,233.9583,9495.0
2024-04-19 14:55:00,240.57,240.86,240.57,240.79,7222.0,233.9097,234.1917,233.9097,234.1236,7222.0
2024-04-19 15:00:00,240.65,241.23,240.63,241.23,2870.0,233.9875,234.5514,233.968,234.5514,2870.0
2024-04-19 15:05:00,241.14,241.49,241.08,241.36,800.0,234.4639,234.8042,234.4056,234.6778,800.0
2024-04-19 15:10:00,241.34,241.74,241.32,241.54,2293.0,234.6584,235.0473,234.6389,234.8529,2293.0
2024-04-19 15:15:00,241.61,241.61,241.13,241.13,2204.0,234.9209,234.9209,234.4542,234.4542,2204.0
2024-04-19 15:20:00,241.21,241.27,240.4,240.51,11324.0,234.532,234.5903,233.7444,233.8514,11324.0
2024-04-19 15:25:00,240.38,241.25,240.38,241.13,16477.0,233.725,234.5709,233.725,234.4542,16477.0
2024-04-19 15:30:00,241.27,241.64,241.14,241.38,6743.0,234.5903,234.9501,234.4639,234.6973,6743.0
2024-04-19 15:35:00,241.4,241.67,241.11,241.53,5441.0,234.7167,234.9793,234.4348,234.8431,5441.0
2024-04-19 15:40:00,241.52,241.63,241.29,241.63,4940.0,234.8334,234.9404,234.6098,234.9404,4940.0
2024-04-19 15:45:00,241.61,241.9,241.35,241.65,7734.0,234.9209,235.2029,234.6681,234.9598,7734.0
2024-04-19 15:50:00,241.48,241.78,241.2,241.71,13294.0,234.7945,235.0862,234.5223,235.0181,13294.0
2024-04-19 15:55:00,241.7,241.78,241.18,241.21,56091.0,235.0084,235.0862,234.5028,234.532,56091.0
2024-04-22 09:30:00,241.95,242.25,241.32,241.32,6482.0,235.2515,235.5432,234.6389,234.6389,6482.0
2024-04-22 09:35:00,241.34,241.38,240.89,240.95,800.0,234.6584,234.6973,234.2208,234.2792,800.0
2024-04-22 09:40:00,240.72,241.05,240.72,241.02,890.0,234.0556,234.3764,234.0556,234.3472,890.0
2024-04-22 09:45:00,241.11,241.11,239.69,240.22,7033.0,234.4348,234.4348,233.0541,233.5694,7033.0
2024-04-22 09:50:00,240.37,240.99,240.32,240.99,2480.0,233.7152,234.3181,233.6666,234.3181,2480.0
2024-04-22 09:55:00,241.01,241.25,240.7,241.13,8018.0,234.3375,234.5709,234.0361,234.4542,8018.0
2024-04-22 10:00:00,241.13,241.22,240.7,240.91,4294.0,234.4542,234.5417,234.0361,234.2403,4294.0
2024-04-22 10:05:00,240.97,241.68,240.97,241.62,10383.0,234.2986,234.989,234.2986,234.9306,10383.0
2024-04-22 10:10:00,241.66,241.87,241.52,241.66,9177.0,234.9695,235.1737,234.8334,234.9695,9177.0
2024-04-22 10:15:00,241.78,241.78,241.5,241.62,13161.0,235.0862,235.0862,234.814,234.9306,13161.0
2024-04-22 10:20:00,241.72,242.01,241.64,241.93,13090.0,235.0279,235.3098,234.9501,235.2321,13090.0
2024-04-22 10:25:00,241.98,242.35,241.78,242.35,10951.0,235.2807,235.6404,235.0862,235.6404,10951.0
2024-04-22 10:30:00,242.26,242.67,241.9,242.67,5808.0,235.5529,235.9516,235.2029,235.9516,5808.0
2024-04-22 10:35:00,242.87,242.87,242.15,242.27,4220.0,236.146,236.146,235.446,235.5626,4220.0
2024-04-22 10:40:00,242.24,242.26,242.01,242.14,2278.0,235.5335,235.5529,235.3098,235.4362,2278.0
2024-04-22 10:45:00,242.29,242.4,242.18,242.18,1830.0,235.5821,235.689,235.4751,235.4751,1830.0
2024-04-22 10:50:00,242.18,242.27,242.03,242.27,2474.0,235.4751,235.5626,235.3293,235.5626,2474.0
2024-04-22 10:55:00,242.28,242.36,242.16,242.22,1562.0,235.5724,235.6501,235.4557,235.514,1562.0
2024-04-22 11:00:00,242.19,242.22,241.92,242.1,2795.0,235.4849,235.514,235.2223,235.3973,2795.0
2024-04-22 11:05:00,242.11,242.22,242.08,242.16,1226.0,235.4071,235.514,235.3779,235.4557,1226.0
2024-04-22 11:10:00,242.15,242.23,241.97,242.11,2857.0,235.446,235.5237,235.2709,235.4071,2857.0
2024-04-22 11:15:00,242.12,242.41,242.12,242.4,2071.0,235.4168,235.6988,235.4168,235.689,2071.0
2024-04-22 11:20:00,242.47,242.56,242.34,242.5,1992.0,235.7571,235.8446,235.6307,235.7863,1992.0
2024-04-22 11:25:00,242.61,242.61,242.33,242.37,1445.0,235.8932,235.8932,235.621,235.6599,1445.0
2024-04-22 11:30:00,242.69,242.69,242.37,242.37,1441.0,235.971,235.971,235.6599,235.6599,1441.0
2024-04-22 11:35:00,242.44,242.76,242.43,242.76,1054.0,235.7279,236.0391,235.7182,236.0391,1054.0
2024-04-22 11:40:00,242.76,242.76,242.28,242.32,3257.0,236.0391,236.0391,235.5724,235.6113,3257.0
2024-04-22 11:45:00,242.32,242.52,242.31,242.52,1411.0,235.6113,235.8057,235.6015,235.8057,1411.0
2024-04-22 11:50:00,242.29,242.38,242.28,242.38,750.0,235.5821,235.6696,235.5724,235.6696,750.0
2024-04-22 11:55:00,242.37,242.59,242.37,242.53,1481.0,235.6599,235.8738,235.6599,235.8154,1481.0
2024-04-22 12:00:00,242.53,242.86,242.47,242.86,1591.0,235.8154,236.1363,235.7571,236.1363,1591.0
2024-04-22 12:05:00,242.93,243.03,242.85,242.93,5861.0,236.2044,236.3016,236.1266,236.2044,5861.0
2024-04-22 12:10:00,243.17,243.26,243.16,243.24,1117.0,236.4377,236.5252,236.428,236.5058,1117.0
2024-04-22 12:15:00,243.36,243.67,243.36,243.38,1353.0,236.6225,236.9239,236.6225,236.6419,1353.0
2024-04-22 12:20:00,243.27,243.28,243.08,243.08,985.0,236.535,236.5447,236.3502,236.3502,985.0
2024-04-22 12:25:00,243.25,243.26,243.02,243.17,1871.0,236.5155,236.5252,236.2919,236.4377,1871.0
2024-04-22 12:30:00,243.13,243.13,242.92,242.97,1623.0,236.3988,236.3988,236.1946,236.2433,1623.0
2024-04-22 12:35:00,242.92,243.18,242.92,243.09,3199.0,236.1946,236.4474,236.1946,236.3599,3199.0
2024-04-22 12:40:00,243.2,243.22,243.03,243.03,1715.0,236.4669,236.4863,236.3016,236.3016,1715.0
2024-04-22 12:45:00,243.04,243.25,242.94,243.24,1367.0,236.3113,236.5155,236.2141,236.5058,1367.0
2024-04-22 12:50:00,243.26,243.42,243.2,243.27,1220.0,236.5252,236.6808,236.4669,236.535,1220.0
2024-04-22 12:55:00,243.34,243.62,243.34,243.62,2364.0,236.603,236.8753,236.603,236.8753,2364.0
2024-04-22 13:00:00,243.56,243.56,243.36,243.52,868.0,236.8169,236.8169,236.6225,236.778,868.0
2024-04-22 13:05:00,243.58,243.58,243.44,243.53,643.0,236.8364,236.8364,236.7002,236.7878,643.0
2024-04-22 13:10:00,243.43,243.65,243.43,243.49,1334.0,236.6905,236.9044,236.6905,236.7489,1334.0
2024-04-22 13:15:00,243.48,243.56,243.44,243.53,2100.0,236.7391,236.8169,236.7002,236.7878,2100.0
2024-04-22 13:20:00,243.54,243.88,243.41,243.88,2134.0,236.7975,237.1281,236.6711,237.1281,2134.0
2024-04-22 13:25:00,243.88,244.16,243.82,244.16,1689.0,237.1281,237.4003,237.0697,237.4003,1689.0
2024-04-22 13:30:00,244.25,244.44,244.1,244.39,1910.0,237.4878,237.6726,237.342,237.6239,1910.0
2024-04-22 13:35:00,244.4,244.54,244.29,244.54,2596.0,237.6337,237.7698,237.5267,237.7698,2596.0
2024-04-22 13:40:00,244.5,244.6,244.49,244.59,1816.0,237.7309,237.8281,237.7212,237.8184,1816.0
2024-04-22 13:45:00,244.68,245.0,244.68,244.98,2072.0,237.9059,238.2171,237.9059,238.1976,2072.0
2024-04-22 13:50:00,244.98,245.99,244.98,245.99,8743.0,238.1976,239.1797,238.1976,239.1797,8743.0
2024-04-22 13:55:00,245.82,245.92,245.5,245.5,2868.0,239.0144,239.1116,238.7032,238.7032,2868.0
2024-04-22 14:00:00,245.81,245.88,245.59,245.83,1730.0,239.0046,239.0727,238.7907,239.0241,1730.0
2024-04-22 14:05:00,245.87,246.06,245.73,245.79,4483.0,239.063,239.2477,238.9268,238.9852,4483.0
2024-04-22 14:10:00,245.61,245.71,245.31,245.71,3598.0,238.8102,238.9074,238.5185,238.9074,3598.0
2024-04-22 14:15:00,245.7,245.98,245.68,245.98,2837.0,238.8977,239.1699,238.8782,239.1699,2837.0
2024-04-22 14:20:00,245.88,246.24,245.88,246.19,2767.0,239.0727,239.4227,239.0727,239.3741,2767.0
2024-04-22 14:25:00,246.24,246.28,246.09,246.15,2449.0,239.4227,239.4616,239.2769,239.3352,2449.0
2024-04-22 14:30:00,246.09,246.09,245.93,245.93,1208.0,239.2769,239.2769,239.1213,239.1213,1208.0
2024-04-22 14:35:00,246.1,246.27,245.91,245.91,3539.0,239.2866,239.4519,239.1019,239.1019,3539.0
2024-04-22 14:40:00,245.94,245.94,245.26,245.31,5032.0,239.131,239.131,238.4699,238.5185,5032.0
2024-04-22 14:45:00,245.19,245.47,245.19,245.34,2102.0,238.4018,238.674,238.4018,238.5476,2102.0
2024-04-22 14:50:00,245.41,245.49,245.23,245.41,2150.0,238.6157,238.6935,238.4407,238.6157,2150.0
2024-04-22 14:55:00,245.41,245.57,245.41,245.55,2465.0,238.6157,238.7713,238.6157,238.7518,2465.0
2024-04-22 15:00:00,245.48,245.57,245.38,245.49,3594.0,238.6838,238.7713,238.5865,238.6935,3594.0
2024-04-22 15:05:00,245.42,245.59,245.37,245.59,2621.0,238.6254,238.7907,238.5768,238.7907,2621.0
2024-04-22 15:10:00,245.49,245.88,245.42,245.86,8267.0,238.6935,239.0727,238.6254,239.0533,8267.0
2024-04-22 15:15:00,245.79,245.97,245.51,245.58,16646.0,238.9852,239.1602,238.7129,238.781,16646.0
2024-04-22 15:20:00,245.58,245.88,245.48,245.78,16846.0,238.781,239.0727,238.6838,238.9755,16846.0
2024-04-22 15:25:00,245.73,245.76,244.96,245.16,15909.0,238.9268,238.956,238.1782,238.3726,15909.0
2024-04-22 15:30:00,245.25,245.25,244.57,244.57,10750.0,238.4601,238.4601,237.799,237.799,10750.0
2024-04-22 15:35:00,244.64,245.21,244.52,245.08,8228.0,237.867,238.4212,237.7503,238.2948,8228.0
2024-04-22 15:40:00,245.02,245.07,244.69,244.79,27359.0,238.2365,238.2851,237.9156,238.0129,27359.0
2024-04-22 15:45:00,244.74,245.0,244.73,244.94,11709.0,237.9643,238.2171,237.9545,238.1587,11709.0
2024-04-22 15:50:00,244.86,245.03,244.63,244.69,24058.0,238.0809,238.2462,237.8573,237.9156,24058.0
2024-04-22 15:55:00,244.6,244.74,244.25,244.7,44404.0,237.8281,237.9643,237.4878,237.9254,44404.0
2024-04-23 09:30:00,245.19,246.16,245.19,246.16,6005.0,238.4018,239.3449,238.4018,239.3449,6005.0
2024-04-23 09:35:00,245.5,246.17,245.5,246.17,3450.0,238.7032,239.3547,238.7032,239.3547,3450.0
2024-04-23 09:40:00,245.72,246.1,245.33,245.72,2657.0,238.9171,239.2866,238.5379,238.9171,2657.0
2024-04-23 09:45:00,245.72,246.25,245.6,246.06,1834.0,238.9171,239.4325,238.8004,239.2477,1834.0
2024-04-23 09:50:00,246.06,246.07,245.4,245.69,3366.0,239.2477,239.2574,238.606,238.888,3366.0
2024-04-23 09:55:00,245.92,246.15,245.76,245.76,26440.0,239.1116,239.3352,238.956,238.956,26440.0
2024-04-23 10:00:00,246.44,246.5,246.05,246.25,3954.0,239.6172,239.6755,239.238,239.4325,3954.0
2024-04-23 10:05:00,246.4,246.91,246.3,246.81,7361.0,239.5783,240.0742,239.4811,239.9769,7361.0
2024-04-23 10:10:00,247.04,247.17,246.09,246.11,3254.0,240.2006,240.327,239.2769,239.2963,3254.0
2024-04-23 10:15:00,246.11,246.11,245.45,245.92,3486.0,239.2963,239.2963,238.6546,239.1116,3486.0
2024-04-23 10:20:00,245.53,245.83,245.22,245.48,2765.0,238.7324,239.0241,238.431,238.6838,2765.0
2024-04-23 10:25:00,245.74,245.88,245.58,245.64,3649.0,238.9366,239.0727,238.781,238.8393,3649.0
2024-04-23 10:30:00,245.56,245.98,245.34,245.39,8234.0,238.7616,239.1699,238.5476,238.5963,8234.0
2024-04-23 10:35:00,245.39,245.39,244.88,245.23,7367.0,238.5963,238.5963,238.1004,238.4407,7367.0
2024-04-23 10:40:00,245.07,245.25,244.76,244.82,1500.0,238.2851,238.4601,237.9837,238.042,1500.0
2024-04-23 10:45:00,244.87,244.87,244.32,244.32,4757.0,238.0907,238.0907,237.5559,237.5559,4757.0
2024-04-23 10:50:00,244.37,244.9,244.37,244.86,7954.0,237.6045,238.1198,237.6045,238.0809,7954.0
2024-04-23 10:55:00,244.75,245.53,244.75,244.9,7654.0,237.974,238.7324,237.974,238.1198,7654.0
2024-04-23 11:00:00,244.91,244.94,244.44,244.63,4645.0,238.1296,238.1587,237.6726,237.8573,4645.0
2024-04-23 11:05:00,244.34,244.66,244.17,244.25,7454.0,237.5753,237.8865,237.41,237.4878,7454.0
2024-04-23 11:10:00,244.17,244.95,244.17,244.9,13473.0,237.41,238.1684,237.41,238.1198,13473.0
2024-04-23 11:15:00,244.94,244.97,244.39,244.86,8513.0,238.1587,238.1879,237.6239,238.0809,8513.0
2024-04-23 11:20:00,244.69,245.29,244.57,245.09,6850.0,237.9156,238.499,237.799,238.3046,6850.0
2024-04-23 11:25:00,245.1,246.01,245.1,245.62,8919.0,238.3143,239.1991,238.3143,238.8199,8919.0
2024-04-23 11:30:00,245.53,245.55,245.02,245.49,10049.0,238.7324,238.7518,238.2365,238.6935,10049.0
2024-04-23 11:35:00,245.45,245.57,244.87,245.06,6552.0,238.6546,238.7713,238.0907,238.2754,6552.0
2024-04-23 11:40:00,245.08,245.08,244.75,244.85,3912.0,238.2948,238.2948,237.974,238.0712,3912.0
2024-04-23 11:45:00,244.85,245.5,244.85,245.01,5495.0,238.0712,238.7032,238.0712,238.2268,5495.0
2024-04-23 11:50:00,244.96,245.09,244.54,244.54,8577.0,238.1782,238.3046,237.7698,237.7698,8577.0
2024-04-23 11:55:00,244.54,244.72,244.53,244.72,6005.0,237.7698,237.9448,237.7601,237.9448,6005.0
2024-04-23 12:00:00,244.65,245.01,244.64,244.85,4280.0,237.8767,238.2268,237.867,238.0712,4280.0
2024-04-23 12:05:00,244.69,244.93,244.57,244.87,4757.0,237.9156,238.149,237.799,238.0907,4757.0
2024-04-23 12:10:00,244.89,244.97,244.62,244.63,2000.0,238.1101,238.1879,237.8476,237.8573,2000.0
2024-04-23 12:15:00,244.79,244.97,244.62,244.91,4416.0,238.0129,238.1879,237.8476,238.1296,4416.0
2024-04-23 12:20:00,244.94,245.1,244.83,244.96,5595.0,238.1587,238.3143,238.0518,238.1782,5595.0
2024-04-23 12:25:00,245.0,245.0,244.65,244.93,5097.0,238.2171,238.2171,237.8767,238.149,5097.0
2024-04-23 12:30:00,245.0,245.11,244.9,244.9,5648.0,238.2171,238.324,238.1198,238.1198,5648.0
2024-04-23 12:35:00,244.88,245.09,244.75,245.0,3080.0,238.1004,238.3046,237.974,238.2171,3080.0
2024-04-23 12:40:00,245.09,245.32,245.0,245.31,7276.0,238.3046,238.5282,238.2171,238.5185,7276.0
2024-04-23 12:45:00,245.19,245.44,245.19,245.29,3229.0,238.4018,238.6449,238.4018,238.499,3229.0
2024-04-23 12:50:00,245.22,245.39,245.11,245.14,2300.0,238.431,238.5963,238.324,238.3532,2300.0
2024-04-23 12:55:00,245.09,245.46,244.97,245.46,4244.0,238.3046,238.6643,238.1879,238.6643,4244.0
2024-04-23 13:00:00,245.37,245.37,245.09,245.18,2100.0,238.5768,238.5768,238.3046,238.3921,2100.0
2024-04-23 13:05:00,245.21,245.35,245.12,245.13,2878.0,238.4212,238.5574,238.3337,238.3435,2878.0
2024-04-23 13:10:00,245.13,245.26,244.85,244.85,3673.0,238.3435,238.4699,238.0712,238.0712,3673.0
2024-04-23 13:15:00,244.92,245.12,244.74,245.08,15796.0,238.1393,238.3337,237.9643,238.2948,15796.0
2024-04-23 13:20:00,245.11,245.43,245.1,245.21,9324.0,238.324,238.6352,238.3143,238.4212,9324.0
2024-04-23 13:25:00,245.2,245.53,245.1,245.51,4013.0,238.4115,238.7324,238.3143,238.7129,4013.0
2024-04-23 13:30:00,245.58,245.63,245.41,245.48,2983.0,238.781,238.8296,238.6157,238.6838,2983.0
2024-04-23 13:35:00,245.56,245.66,245.39,245.39,5921.0,238.7616,238.8588,238.5963,238.5963,5921.0
2024-04-23 13:40:00,245.42,245.75,245.4,245.62,3700.0,238.6254,238.9463,238.606,238.8199,3700.0
2024-04-23 13:45:00,245.59,245.59,245.39,245.42,3105.0,238.7907,238.7907,238.5963,238.6254,3105.0
2024-04-23 13:50:00,245.43,245.63,245.36,245.63,5455.0,238.6352,238.8296,238.5671,238.8296,5455.0
2024-04-23 13:55:00,245.64,245.72,245.53,245.65,2132.0,238.8393,238.9171,238.7324,238.8491,2132.0
2024-04-23 14:00:00,245.64,245.72,245.62,245.69,1197.0,238.8393,238.9171,238.8199,238.888,1197.0
2024-04-23 14:05:00,245.69,245.8,245.55,245.62,1951.0,238.888,238.9949,238.7518,238.8199,1951.0
2024-04-23 14:10:00,245.63,245.78,245.29,245.4,3903.0,238.8296,238.9755,238.499,238.606,3903.0
2024-04-23 14:15:00,245.44,245.61,245.44,245.55,1548.0,238.6449,238.8102,238.6449,238.7518,1548.0
2024-04-23 14:20:00,245.49,245.61,244.97,244.97,4500.0,238.6935,238.8102,238.1879,238.1879,4500.0
2024-04-23 14:25:00,244.99,245.31,244.99,245.26,3100.0,238.2073,238.5185,238.2073,238.4699,3100.0
2024-04-23 14:30:00,245.27,245.48,245.26,245.48,1580.0,238.4796,238.6838,238.4699,238.6838,1580.0
2024-04-23 14:35:00,245.45,245.45,245.07,245.4,4067.0,238.6546,238.6546,238.2851,238.606,4067.0
2024-04-23 14:40:00,245.35,245.58,245.28,245.43,1881.0,238.5574,238.781,238.4893,238.6352,1881.0
2024-04-23 14:45:00,245.49,245.49,245.31,245.41,1469.0,238.6935,238.6935,238.5185,238.6157,1469.0
2024-04-23 14:50:00,245.41,245.41,244.78,244.92,5206.0,238.6157,238.6157,238.0032,238.1393,5206.0
2024-04-23 14:55:00,245.02,245.06,244.66,244.76,4179.0,238.2365,238.2754,237.8865,237.9837,4179.0
2024-04-23 15:00:00,244.76,244.81,244.59,244.69,3085.0,237.9837,238.0323,237.8184,237.9156,3085.0
2024-04-23 15:05:00,244.72,244.72,244.49,244.5,4165.0,237.9448,237.9448,237.7212,237.7309,4165.0
2024-04-23 15:10:00,244.5,244.86,244.49,244.56,5861.0,237.7309,238.0809,237.7212,237.7892,5861.0
2024-04-23 15:15:00,244.58,244.58,244.44,244.46,1801.0,237.8087,237.8087,237.6726,237.692,1801.0
2024-04-23 15:20:00,244.44,244.48,244.21,244.23,7210.0,237.6726,237.7115,237.4489,237.4684,7210.0
2024-04-23 15:25:00,244.23,244.49,244.21,244.38,14756.0,237.4684,237.7212,237.4489,237.6142,14756.0
2024-04-23 15:30:00,244.29,244.29,243.98,244.23,6010.0,237.5267,237.5267,237.2253,237.4684,6010.0
2024-04-23 15:35:00,244.23,244.48,244.1,244.1,10347.0,237.4684,237.7115,237.342,237.342,10347.0
2024-04-23 15:40:00,244.19,244.47,244.12,244.47,8309.0,237.4295,237.7017,237.3614,237.7017,8309.0
2024-04-23 15:45:00,244.47,244.59,244.06,244.49,18528.0,237.7017,237.8184,237.3031,237.7212,18528.0
2024-04-23 15:50:00,244.61,245.01,244.27,244.86,30232.0,237.8379,238.2268,237.5073,238.0809,30232.0
2024-04-23 15:55:00,244.88,245.05,244.38,244.95,70308.0,238.1004,238.2657,237.6142,238.1684,70308.0
2024-04-24 09:30:00,239.95,241.78,237.74,238.39,17187.0,233.3069,235.0862,231.1581,231.7901,17187.0
2024-04-24 09:35:00,237.33,239.44,235.89,238.41,36223.0,230.7594,232.811,229.3593,231.8095,36223.0
2024-04-24 09:40:00,238.18,238.29,236.17,236.33,20938.0,231.5859,231.6928,229.6315,229.7871,20938.0
2024-04-24 09:45:00,235.69,237.02,234.87,236.6,65440.0,229.1648,230.458,228.3675,230.0496,65440.0
2024-04-24 09:50:00,236.76,240.96,236.55,240.96,59609.0,230.2052,234.2889,230.001,234.2889,59609.0
2024-04-24 09:55:00,240.95,241.37,237.48,237.94,26239.0,234.2792,234.6876,230.9053,231.3525,26239.0
2024-04-24 10:00:00,237.93,239.23,237.35,237.41,25815.0,231.3428,232.6068,230.7789,230.8372,25815.0
2024-04-24 10:05:00,237.3,239.82,237.29,239.64,22007.0,230.7302,233.1805,230.7205,233.0055,22007.0
2024-04-24 10:10:00,239.86,239.86,238.14,238.15,22757.0,233.2194,233.2194,231.547,231.5567,22757.0
2024-04-24 10:15:00,238.42,239.18,237.61,237.72,16940.0,231.8192,232.5582,231.0317,231.1386,16940.0
2024-04-24 10:20:00,237.74,239.35,237.59,239.35,12256.0,231.1581,232.7235,231.0122,232.7235,12256.0
2024-04-24 10:25:00,239.26,239.43,238.47,238.6,13923.0,232.636,232.8013,231.8678,231.9942,13923.0
2024-04-24 10:30:00,238.66,238.66,236.01,237.2,14951.0,232.0526,232.0526,229.476,230.633,14951.0
2024-04-24 10:35:00,237.08,237.97,236.08,236.09,14188.0,230.5163,231.3817,229.544,229.5537,14188.0
2024-04-24 10:40:00,236.13,237.85,236.08,237.71,10545.0,229.5926,231.265,229.544,231.1289,10545.0
2024-04-24 10:45:00,237.71,238.35,237.12,238.35,7302.0,231.1289,231.7512,230.5552,231.7512,7302.0
2024-04-24 10:50:00,238.22,238.31,237.22,237.23,4913.0,231.6248,231.7123,230.6525,230.6622,4913.0
2024-04-24 10:55:00,237.2,237.58,237.01,237.5,7421.0,230.633,231.0025,230.4483,230.9247,7421.0
2024-04-24 11:00:00,237.58,238.72,237.27,237.63,17707.0,231.0025,232.1109,230.7011,231.0511,17707.0
2024-04-24 11:05:00,237.66,238.2,237.34,237.57,8122.0,231.0803,231.6053,230.7691,230.9928,8122.0
2024-04-24 11:10:00,237.8,237.91,236.98,236.99,4600.0,231.2164,231.3234,230.4191,230.4288,4600.0
2024-04-24 11:15:00,236.9,237.2,235.85,236.04,5854.0,230.3413,230.633,229.3204,229.5051,5854.0
2024-04-24 11:20:00,236.16,236.55,235.83,236.11,8758.0,229.6218,230.001,229.3009,229.5732,8758.0
2024-04-24 11:25:00,236.21,236.22,235.84,236.04,15010.0,229.6704,229.6801,229.3107,229.5051,15010.0
2024-04-24 11:30:00,236.04,236.6,235.62,235.62,19962.0,229.5051,230.0496,229.0967,229.0967,19962.0
2024-04-24 11:35:00,235.5,235.65,234.0,234.33,6126.0,228.9801,229.1259,227.5216,227.8425,6126.0
2024-04-24 11:40:00,234.19,234.3,233.56,233.63,15728.0,227.7063,227.8133,227.0938,227.1618,15728.0
2024-04-24 11:45:00,233.61,234.34,233.43,234.06,10460.0,227.1424,227.8522,226.9674,227.5799,10460.0
2024-04-24 11:50:00,233.98,234.2,233.32,233.62,4300.0,227.5022,227.7161,226.8604,227.1521,4300.0
2024-04-24 11:55:00,233.58,233.89,233.25,233.54,3750.0,227.1132,227.4146,226.7924,227.0743,3750.0
2024-04-24 12:00:00,233.79,233.87,233.4,233.51,8827.0,227.3174,227.3952,226.9382,227.0452,8827.0
2024-04-24 12:05:00,233.47,233.7,233.35,233.35,4500.0,227.0063,227.2299,226.8896,226.8896,4500.0
2024-04-24 12:10:00,233.48,233.66,233.47,233.52,3600.0,227.016,227.191,227.0063,227.0549,3600.0
2024-04-24 12:15:00,233.6,233.6,232.66,232.77,4965.0,227.1327,227.1327,226.2187,226.3257,4965.0
2024-04-24 12:20:00,232.86,233.4,232.79,233.25,15858.0,226.4132,226.9382,226.3451,226.7924,15858.0
2024-04-24 12:25:00,233.41,233.86,233.4,233.85,4367.0,226.9479,227.3855,226.9382,227.3758,4367.0
2024-04-24 12:30:00,233.86,234.14,233.39,233.71,9074.0,227.3855,227.6577,226.9285,227.2396,9074.0
2024-04-24 12:35:00,233.69,233.85,233.01,233.18,12620.0,227.2202,227.3758,226.559,226.7243,12620.0
2024-04-24 12:40:00,233.21,233.21,232.31,232.98,9095.0,226.7535,226.7535,225.8784,226.5298,9095.0
2024-04-24 12:45:00,232.93,232.93,232.47,232.52,4361.0,226.4812,226.4812,226.034,226.0826,4361.0
2024-04-24 12:50:00,232.29,232.64,232.15,232.59,17634.0,225.8589,226.1993,225.7228,226.1506,17634.0
2024-04-24 12:55:00,232.55,232.69,232.35,232.56,8553.0,226.1117,226.2479,225.9173,226.1215,8553.0
2024-04-24 13:00:00,232.51,233.35,232.51,232.99,20510.0,226.0729,226.8896,226.0729,226.5396,20510.0
2024-04-24 13:05:00,233.1,233.96,233.1,233.96,5787.0,226.6465,227.4827,226.6465,227.4827,5787.0
2024-04-24 13:10:00,233.92,234.3,233.92,234.29,7974.0,227.4438,227.8133,227.4438,227.8036,7974.0
2024-04-24 13:15:00,234.17,234.48,233.93,234.4,3400.0,227.6869,227.9883,227.4535,227.9105,3400.0
2024-04-24 13:20:00,234.53,234.85,234.52,234.78,2356.0,228.0369,228.3481,228.0272,228.28,2356.0
2024-04-24 13:25:00,234.88,235.03,234.72,234.91,4353.0,228.3772,228.5231,228.2217,228.4064,4353.0
2024-04-24 13:30:00,234.92,234.95,234.42,234.62,8229.0,228.4161,228.4453,227.93,228.1244,8229.0
2024-04-24 13:35:00,234.62,235.39,234.45,235.39,17098.0,228.1244,228.8731,227.9591,228.8731,17098.0
2024-04-24 13:40:00,235.28,235.61,235.17,235.61,5613.0,228.7662,229.087,228.6592,229.087,5613.0
2024-04-24 13:45:00,235.52,235.74,235.49,235.67,7032.0,228.9995,229.2134,228.9703,229.1454,7032.0
2024-04-24 13:50:00,235.68,236.0,235.62,235.96,15584.0,229.1551,229.4662,229.0967,229.4273,15584.0
2024-04-24 13:55:00,236.0,236.29,235.99,236.16,12597.0,229.4662,229.7482,229.4565,229.6218,12597.0
2024-04-24 14:00:00,236.24,236.39,235.41,235.65,30026.0,229.6996,229.8454,228.8926,229.1259,30026.0
2024-04-24 14:05:00,235.59,236.19,235.59,236.1,5883.0,229.0676,229.651,229.0676,229.5635,5883.0
2024-04-24 14:10:00,236.02,236.5,236.02,236.17,8215.0,229.4857,229.9524,229.4857,229.6315,8215.0
2024-04-24 14:15:00,236.07,236.49,235.83,235.87,4922.0,229.5343,229.9427,229.3009,229.3398,4922.0
2024-04-24 14:20:00,235.89,236.13,235.69,235.97,4340.0,229.3593,229.5926,229.1648,229.4371,4340.0
2024-04-24 14:25:00,235.85,235.89,235.46,235.64,4529.0,229.3204,229.3593,228.9412,229.1162,4529.0
2024-04-24 14:30:00,235.65,235.94,235.46,235.74,10458.0,229.1259,229.4079,228.9412,229.2134,10458.0
2024-04-24 14:35:00,235.68,236.07,235.64,236.02,8458.0,229.1551,229.5343,229.1162,229.4857,8458.0
2024-04-24 14:40:00,236.01,236.19,235.82,236.03,4842.0,229.476,229.651,229.2912,229.4954,4842.0
2024-04-24 14:45:00,236.05,236.31,235.53,235.59,11889.0,229.5148,229.7676,229.0092,229.0676,11889.0
2024-04-24 14:50:00,235.57,235.59,235.04,235.15,4402.0,229.0481,229.0676,228.5328,228.6398,4402.0
2024-04-24 14:55:00,235.25,235.47,235.05,235.29,5610.0,228.737,228.9509,228.5425,228.7759,5610.0
2024-04-24 15:00:00,235.36,235.83,235.35,235.69,7017.0,228.8439,229.3009,228.8342,229.1648,7017.0
2024-04-24 15:05:00,235.65,236.1,235.51,235.88,16131.0,229.1259,229.5635,228.9898,229.3496,16131.0
2024-04-24 15:10:00,235.81,235.99,235.57,235.82,10113.0,229.2815,229.4565,229.0481,229.2912,10113.0
2024-04-24 15:15:00,235.86,236.13,235.75,235.92,10137.0,229.3301,229.5926,229.2232,229.3884,10137.0
2024-04-24 15:20:00,235.84,236.22,235.68,236.22,9425.0,229.3107,229.6801,229.1551,229.6801,9425.0
2024-04-24 15:25:00,236.15,236.42,236.08,236.42,8409.0,229.6121,229.8746,229.544,229.8746,8409.0
2024-04-24 15:30:00,236.4,237.08,236.31,237.07,26843.0,229.8552,230.5163,229.7676,230.5066,26843.0
2024-04-24 15:35:00,237.03,237.03,236.4,236.49,22650.0,230.4677,230.4677,229.8552,229.9427,22650.0
2024-04-24 15:40:00,236.44,236.69,236.41,236.55,14984.0,229.894,230.1371,229.8649,230.001,14984.0
2024-04-24 15:45:00,236.55,236.78,236.12,236.16,17040.0,230.001,230.2246,229.5829,229.6218,17040.0
2024-04-24 15:50:00,236.14,236.45,235.97,236.45,28878.0,229.6024,229.9038,229.4371,229.9038,28878.0
2024-04-24 15:55:00,236.39,236.72,236.08,236.14,79442.0,229.8454,230.1663,229.544,229.6024,79442.0
2024-04-25 09:30:00,237.0,239.56,237.0,238.87,16238.0,230.4385,232.9277,230.4385,232.2568,16238.0
2024-04-25 09:35:00,239.08,239.13,235.5,236.21,6921.0,232.461,232.5096,228.9801,229.6704,6921.0
2024-04-25 09:40:00,236.21,236.21,234.26,234.72,2073.0,229.6704,229.6704,227.7744,228.2217,2073.0
2024-04-25 09:45:00,234.72,235.3,233.04,233.04,8662.0,228.2217,228.7856,226.5882,226.5882,8662.0
2024-04-25 09:50:00,233.61,234.09,233.32,233.43,10287.0,227.1424,227.6091,226.8604,226.9674,10287.0
2024-04-25 09:55:00,233.45,234.85,233.43,234.61,4874.0,226.9868,228.3481,226.9674,228.1147,4874.0
2024-04-25 10:00:00,235.46,235.5,233.51,233.99,4851.0,228.9412,228.9801,227.0452,227.5119,4851.0
2024-04-25 10:05:00,233.94,234.3,233.44,233.65,7053.0,227.4633,227.8133,226.9771,227.1813,7053.0
2024-04-25 10:10:00,233.47,234.76,233.42,234.06,23536.0,227.0063,228.2606,226.9577,227.5799,23536.0
2024-04-25 10:15:00,234.26,234.66,234.2,234.38,1979.0,227.7744,228.1633,227.7161,227.8911,1979.0
2024-04-25 10:20:00,234.38,235.43,234.37,235.43,4521.0,227.8911,228.912,227.8814,228.912,4521.0
2024-04-25 10:25:00,235.2,235.86,234.98,235.28,10408.0,228.6884,229.3301,228.4745,228.7662,10408.0
2024-04-25 10:30:00,235.31,235.59,234.76,234.76,2800.0,228.7953,229.0676,228.2606,228.2606,2800.0
2024-04-25 10:35:00,234.66,235.09,234.66,234.83,1987.0,228.1633,228.5814,228.1633,228.3286,1987.0
2024-04-25 10:40:00,234.78,234.92,233.77,234.16,3712.0,228.28,228.4161,227.298,227.6772,3712.0
2024-04-25 10:45:00,234.32,234.44,233.71,233.78,6796.0,227.8327,227.9494,227.2396,227.3077,6796.0
2024-04-25 10:50:00,233.75,234.0,233.39,233.82,4401.0,227.2785,227.5216,226.9285,227.3466,4401.0
2024-04-25 10:55:00,233.7,233.73,233.28,233.38,1400.0,227.2299,227.2591,226.8215,226.9188,1400.0
2024-04-25 11:00:00,233.2,233.75,233.05,233.59,5336.0,226.7437,227.2785,226.5979,227.123,5336.0
2024-04-25 11:05:00,233.76,233.95,233.59,233.79,5347.0,227.2882,227.473,227.123,227.3174,5347.0
2024-04-25 11:10:00,233.8,234.47,233.63,234.47,3250.0,227.3271,227.9786,227.1618,227.9786,3250.0
2024-04-25 11:15:00,234.62,234.62,233.74,234.44,9512.0,228.1244,228.1244,227.2688,227.9494,9512.0
2024-04-25 11:20:00,234.47,235.01,234.46,234.98,3126.0,227.9786,228.5036,227.9689,228.4745,3126.0
2024-04-25 11:25:00,235.02,235.07,234.84,235.06,6260.0,228.5134,228.562,228.3383,228.5523,6260.0
2024-04-25 11:30:00,235.06,235.57,234.94,235.5,7376.0,228.5523,229.0481,228.4356,228.9801,7376.0
2024-04-25 11:35:00,235.5,236.08,235.33,236.03,5785.0,228.9801,229.544,228.8148,229.4954,5785.0
2024-04-25 11:40:00,235.89,236.25,235.46,236.25,11386.0,229.3593,229.7093,228.9412,229.7093,11386.0
2024-04-25 11:45:00,236.2,236.2,235.38,235.7,12173.0,229.6607,229.6607,228.8634,229.1745,12173.0
2024-04-25 11:50:00,235.82,236.35,235.82,236.35,1945.0,229.2912,229.8065,229.2912,229.8065,1945.0
2024-04-25 11:55:00,236.19,236.61,236.19,236.42,3258.0,229.651,230.0593,229.651,229.8746,3258.0
2024-04-25 12:00:00,236.22,236.4,236.05,236.25,6126.0,229.6801,229.8552,229.5148,229.7093,6126.0
2024-04-25 12:05:00,236.31,237.06,236.31,237.06,4993.0,229.7676,230.4969,229.7676,230.4969,4993.0
2024-04-25 12:10:00,237.27,237.93,237.0,237.65,23350.0,230.7011,231.3428,230.4385,231.0705,23350.0
2024-04-25 12:15:00,237.65,238.03,237.64,238.03,7068.0,231.0705,231.44,231.0608,231.44,7068.0
2024-04-25 12:20:00,238.11,238.38,238.11,238.27,13126.0,231.5178,231.7803,231.5178,231.6734,13126.0
2024-04-25 12:25:00,238.3,238.45,238.16,238.34,13069.0,231.7026,231.8484,231.5664,231.7414,13069.0
2024-04-25 12:30:00,238.36,238.4,237.43,237.71,23250.0,231.7609,231.7998,230.8566,231.1289,23250.0
2024-04-25 12:35:00,237.86,238.0,237.73,237.84,35232.0,231.2747,231.4109,231.1483,231.2553,35232.0
2024-04-25 12:40:00,237.84,238.02,237.75,237.95,6173.0,231.2553,231.4303,231.1678,231.3622,6173.0
2024-04-25 12:45:00,237.85,238.11,237.79,237.99,8022.0,231.265,231.5178,231.2067,231.4011,8022.0
2024-04-25 12:50:00,237.95,238.34,237.89,238.33,3882.0,231.3622,231.7414,231.3039,231.7317,3882.0
2024-04-25 12:55:00,238.34,239.13,238.18,239.11,21623.0,231.7414,232.5096,231.5859,232.4901,21623.0
2024-04-25 13:00:00,239.14,239.61,239.12,239.29,26320.0,232.5193,232.9763,232.4999,232.6651,26320.0
2024-04-25 13:05:00,239.35,239.45,239.2,239.3,12907.0,232.7235,232.8207,232.5776,232.6749,12907.0
2024-04-25 13:10:00,239.39,239.43,239.17,239.28,9737.0,232.7624,232.8013,232.5485,232.6554,9737.0
2024-04-25 13:15:00,239.26,239.36,239.11,239.23,3987.0,232.636,232.7332,232.4901,232.6068,3987.0
2024-04-25 13:20:00,239.11,239.23,237.5,237.52,9018.0,232.4901,232.6068,230.9247,230.9441,9018.0
2024-04-25 13:25:00,237.74,238.18,237.71,238.09,4191.0,231.1581,231.5859,231.1289,231.4984,4191.0
2024-04-25 13:30:00,238.2,238.61,238.2,238.41,2603.0,231.6053,232.004,231.6053,231.8095,2603.0
2024-04-25 13:35:00,238.84,239.06,238.4,238.95,9995.0,232.2276,232.4415,231.7998,232.3346,9995.0
2024-04-25 13:40:00,239.27,239.27,238.75,239.13,3434.0,232.6457,232.6457,232.1401,232.5096,3434.0
2024-04-25 13:45:00,238.94,239.66,238.94,239.66,1981.0,232.3248,233.0249,232.3248,233.0249,1981.0
2024-04-25 13:50:00,239.47,239.87,239.47,239.78,2421.0,232.8402,233.2291,232.8402,233.1416,2421.0
2024-04-25 13:55:00,239.66,239.71,239.34,239.51,6500.0,233.0249,233.0735,232.7138,232.8791,6500.0
2024-04-25 14:00:00,239.57,239.57,239.24,239.32,2023.0,232.9374,232.9374,232.6165,232.6943,2023.0
2024-04-25 14:05:00,239.26,239.36,239.16,239.18,3011.0,232.636,232.7332,232.5387,232.5582,3011.0
2024-04-25 14:10:00,239.0,239.23,239.0,239.06,4525.0,232.3832,232.6068,232.3832,232.4415,4525.0
2024-04-25 14:15:00,239.0,239.22,238.91,239.08,6960.0,232.3832,232.5971,232.2957,232.461,6960.0
2024-04-25 14:20:00,239.0,239.2,239.0,239.14,2904.0,232.3832,232.5776,232.3832,232.5193,2904.0
2024-04-25 14:25:00,239.15,239.64,238.99,239.13,8079.0,232.529,233.0055,232.3734,232.5096,8079.0
2024-04-25 14:30:00,239.19,239.59,239.12,239.15,4558.0,232.5679,232.9568,232.4999,232.529,4558.0
2024-04-25 14:35:00,239.35,239.68,239.16,239.68,2171.0,232.7235,233.0443,232.5387,233.0443,2171.0
2024-04-25 14:40:00,239.75,239.79,239.58,239.72,1371.0,233.1124,233.1513,232.9471,233.0832,1371.0
2024-04-25 14:45:00,239.74,239.74,239.3,239.3,6141.0,233.1027,233.1027,232.6749,232.6749,6141.0
2024-04-25 14:50:00,239.27,239.78,239.27,239.68,4738.0,232.6457,233.1416,232.6457,233.0443,4738.0
2024-04-25 14:55:00,239.55,240.17,239.45,240.07,6010.0,232.9179,233.5208,232.8207,233.4235,6010.0
2024-04-25 15:00:00,240.21,240.66,240.18,240.66,5354.0,233.5597,233.9972,233.5305,233.9972,5354.0
2024-04-25 15:05:00,240.63,240.86,240.52,240.62,8674.0,233.968,234.1917,233.8611,233.9583,8674.0
2024-04-25 15:10:00,240.62,241.12,240.57,240.9,16462.0,233.9583,234.4445,233.9097,234.2306,16462.0
2024-04-25 15:15:00,240.99,241.83,240.91,241.67,14933.0,234.3181,235.1348,234.2403,234.9793,14933.0
2024-04-25 15:20:00,241.69,242.38,241.08,241.15,23838.0,234.9987,235.6696,234.4056,234.4736,23838.0
2024-04-25 15:25:00,241.05,241.93,240.98,241.93,22265.0,234.3764,235.2321,234.3084,235.2321,22265.0
2024-04-25 15:30:00,241.89,242.14,241.44,241.51,18460.0,235.1932,235.4362,234.7556,234.8237,18460.0
2024-04-25 15:35:00,241.34,241.37,240.98,241.22,8805.0,234.6584,234.6876,234.3084,234.5417,8805.0
2024-04-25 15:40:00,241.23,241.25,240.78,241.25,12754.0,234.5514,234.5709,234.1139,234.5709,12754.0
2024-04-25 15:45:00,241.29,241.29,240.75,240.84,16864.0,234.6098,234.6098,234.0847,234.1722,16864.0
2024-04-25 15:50:00,240.77,241.2,240.56,241.09,34208.0,234.1042,234.5223,233.9,234.4153,34208.0
2024-04-25 15:55:00,241.15,241.26,240.58,240.82,138604.0,234.4736,234.5806,233.9194,234.1528,138604.0
2024-04-26 09:30:00,238.11,240.46,238.11,240.14,11173.0,231.5178,233.8028,231.5178,233.4916,11173.0
2024-04-26 09:35:00,240.95,240.95,239.89,239.89,792.0,234.2792,234.2792,233.2485,233.2485,792.0
2024-04-26 09:40:00,240.42,241.32,240.42,241.06,1938.0,233.7639,234.6389,233.7639,234.3861,1938.0
2024-04-26 09:45:00,241.3,241.49,240.99,241.13,14822.0,234.6195,234.8042,234.3181,234.4542,14822.0
2024-04-26 09:50:00,241.24,241.27,240.34,240.34,8385.0,234.5612,234.5903,233.6861,233.6861,8385.0
2024-04-26 09:55:00,240.29,240.99,240.04,240.74,8243.0,233.6375,234.3181,233.3944,234.075,8243.0
2024-04-26 10:00:00,240.55,241.33,240.09,240.75,7129.0,233.8903,234.6487,233.443,234.0847,7129.0
2024-04-26 10:05:00,240.78,241.0,240.5,240.9,7166.0,234.1139,234.3278,233.8416,234.2306,7166.0
2024-04-26 10:10:00,240.92,241.75,240.92,241.24,20122.0,234.25,235.057,234.25,234.5612,20122.0
2024-04-26 10:15:00,241.6,242.64,241.45,241.99,41425.0,234.9112,235.9224,234.7653,235.2904,41425.0
2024-04-26 10:20:00,241.96,241.96,241.52,241.56,4830.0,235.2612,235.2612,234.8334,234.8723,4830.0
2024-04-26 10:25:00,241.56,241.57,241.11,241.11,2928.0,234.8723,234.882,234.4348,234.4348,2928.0
2024-04-26 10:30:00,241.06,241.07,240.3,240.3,4302.0,234.3861,234.3959,233.6472,233.6472,4302.0
2024-04-26 10:35:00,240.19,240.77,240.19,240.77,1920.0,233.5402,234.1042,233.5402,234.1042,1920.0
2024-04-26 10:40:00,240.7,241.22,240.58,241.15,11982.0,234.0361,234.5417,233.9194,234.4736,11982.0
2024-04-26 10:45:00,241.15,241.24,240.74,240.74,8635.0,234.4736,234.5612,234.075,234.075,8635.0
2024-04-26 10:50:00,240.67,240.67,240.04,240.09,9905.0,234.0069,234.0069,233.3944,233.443,9905.0
2024-04-26 10:55:00,240.01,240.01,239.46,239.46,6508.0,233.3652,233.3652,232.8304,232.8304,6508.0
2024-04-26 11:00:00,239.46,240.23,239.26,240.17,4324.0,232.8304,233.5791,232.636,233.5208,4324.0
2024-04-26 11:05:00,240.19,240.48,239.96,240.08,7931.0,233.5402,233.8222,233.3166,233.4333,7931.0
2024-04-26 11:10:00,240.05,240.06,239.6,239.68,10150.0,233.4041,233.4138,232.9666,233.0443,10150.0
2024-04-26 11:15:00,239.58,239.72,239.09,239.27,12987.0,232.9471,233.0832,232.4707,232.6457,12987.0
2024-04-26 11:20:00,239.14,239.31,239.05,239.05,3844.0,232.5193,232.6846,232.4318,232.4318,3844.0
2024-04-26 11:25:00,238.99,239.17,238.81,239.16,6496.0,232.3734,232.5485,232.1984,232.5387,6496.0
2024-04-26 11:30:00,239.23,239.29,238.25,238.26,7630.0,232.6068,232.6651,231.6539,231.6637,7630.0
2024-04-26 11:35:00,238.26,238.83,238.18,238.78,8645.0,231.6637,232.2179,231.5859,232.1693,8645.0
2024-04-26 11:40:00,238.86,239.2,238.69,238.91,15213.0,232.247,232.5776,232.0818,232.2957,15213.0
2024-04-26 11:45:00,238.99,239.51,238.77,239.05,17138.0,232.3734,232.8791,232.1595,232.4318,17138.0
2024-04-26 11:50:00,239.21,239.42,239.04,239.36,3909.0,232.5874,232.7915,232.4221,232.7332,3909.0
2024-04-26 11:55:00,239.33,239.36,239.23,239.29,3930.0,232.704,232.7332,232.6068,232.6651,3930.0
2024-04-26 12:00:00,239.23,239.89,239.23,239.89,3871.0,232.6068,233.2485,232.6068,233.2485,3871.0
2024-04-26 12:05:00,239.87,239.9,239.43,239.43,4063.0,233.2291,233.2583,232.8013,232.8013,4063.0
2024-04-26 12:10:00,239.43,239.57,238.95,239.13,7232.0,232.8013,232.9374,232.3346,232.5096,7232.0
2024-04-26 12:15:00,239.06,239.78,238.94,239.49,8846.0,232.4415,233.1416,232.3248,232.8596,8846.0
2024-04-26 12:20:00,239.49,239.57,239.41,239.56,900.0,232.8596,232.9374,232.7818,232.9277,900.0
2024-04-26 12:25:00,239.54,239.62,239.0,239.0,5458.0,232.9082,232.986,232.3832,232.3832,5458.0
2024-04-26 12:30:00,239.2,239.47,239.19,239.46,3152.0,232.5776,232.8402,232.5679,232.8304,3152.0
2024-04-26 12:35:00,239.56,239.67,239.47,239.5,3746.0,232.9277,233.0346,232.8402,232.8693,3746.0
2024-04-26 12:40:00,239.58,239.6,239.41,239.55,4277.0,232.9471,232.9666,232.7818,232.9179,4277.0
2024-04-26 12:45:00,239.55,239.69,239.03,239.03,7296.0,232.9179,233.0541,232.4123,232.4123,7296.0
2024-04-26 12:50:00,239.02,239.03,238.77,238.81,9603.0,232.4026,232.4123,232.1595,232.1984,9603.0
2024-04-26 12:55:00,238.81,238.94,238.62,238.71,4820.0,232.1984,232.3248,232.0137,232.1012,4820.0
2024-04-26 13:00:00,238.78,239.01,238.72,238.9,9092.0,232.1693,232.3929,232.1109,232.2859,9092.0
2024-04-26 13:05:00,238.93,239.28,238.84,238.9,10552.0,232.3151,232.6554,232.2276,232.2859,10552.0
2024-04-26 13:10:00,238.95,238.96,238.67,238.7,8349.0,232.3346,232.3443,232.0623,232.0915,8349.0
2024-04-26 13:15:00,238.82,238.94,238.71,238.79,8487.0,232.2082,232.3248,232.1012,232.179,8487.0
2024-04-26 13:20:00,238.81,238.87,238.73,238.78,8222.0,232.1984,232.2568,232.1206,232.1693,8222.0
2024-04-26 13:25:00,238.78,239.43,238.77,239.3,19158.0,232.1693,232.8013,232.1595,232.6749,19158.0
2024-04-26 13:30:00,239.14,239.19,238.85,238.98,7563.0,232.5193,232.5679,232.2373,232.3637,7563.0
2024-04-26 13:35:00,238.96,239.07,238.87,238.96,3820.0,232.3443,232.4512,232.2568,232.3443,3820.0
2024-04-26 13:40:00,239.01,239.82,239.0,239.71,3392.0,232.3929,233.1805,232.3832,233.0735,3392.0
2024-04-26 13:45:00,239.55,239.55,239.21,239.33,5598.0,232.9179,232.9179,232.5874,232.704,5598.0
2024-04-26 13:50:00,239.27,240.38,239.27,240.38,12462.0,232.6457,233.725,232.6457,233.725,12462.0
2024-04-26 13:55:00,240.37,240.45,239.92,239.92,3295.0,233.7152,233.793,233.2777,233.2777,3295.0
2024-04-26 14:00:00,239.81,239.89,239.75,239.83,2121.0,233.1707,233.2485,233.1124,233.1902,2121.0
2024-04-26 14:05:00,239.8,239.97,239.6,239.97,5436.0,233.161,233.3263,232.9666,233.3263,5436.0
2024-04-26 14:10:00,239.81,240.37,239.8,240.25,14933.0,233.1707,233.7152,233.161,233.5986,14933.0
2024-04-26 14:15:00,240.25,240.48,239.92,239.97,8593.0,233.5986,233.8222,233.2777,233.3263,8593.0
2024-04-26 14:20:00,240.06,240.49,239.91,240.33,6793.0,233.4138,233.8319,233.268,233.6764,6793.0
2024-04-26 14:25:00,240.33,240.33,239.98,240.13,9658.0,233.6764,233.6764,233.336,233.4819,9658.0
2024-04-26 14:30:00,240.14,240.16,240.02,240.12,8806.0,233.4916,233.5111,233.3749,233.4722,8806.0
2024-04-26 14:35:00,240.12,240.34,240.06,240.34,5875.0,233.4722,233.6861,233.4138,233.6861,5875.0
2024-04-26 14:40:00,240.3,240.72,240.3,240.67,4166.0,233.6472,234.0556,233.6472,234.0069,4166.0
2024-04-26 14:45:00,240.66,240.7,240.26,240.31,5711.0,233.9972,234.0361,233.6083,233.6569,5711.0
2024-04-26 14:50:00,240.26,240.33,240.15,240.24,7913.0,233.6083,233.6764,233.5013,233.5888,7913.0
2024-04-26 14:55:00,240.14,240.25,239.93,240.08,12652.0,233.4916,233.5986,233.2874,233.4333,12652.0
2024-04-26 15:00:00,240.06,240.13,239.72,240.06,3830.0,233.4138,233.4819,233.0832,233.4138,3830.0
2024-04-26 15:05:00,240.15,240.17,239.86,240.05,8050.0,233.5013,233.5208,233.2194,233.4041,8050.0
2024-04-26 15:10:00,240.08,240.23,239.88,239.88,7005.0,233.4333,233.5791,233.2388,233.2388,7005.0
2024-04-26 15:15:00,239.88,239.98,239.71,239.71,5165.0,233.2388,233.336,233.0735,233.0735,5165.0
2024-04-26 15:20:00,239.66,239.75,239.45,239.66,17442.0,233.0249,233.1124,232.8207,233.0249,17442.0
2024-04-26 15:25:00,239.67,239.67,239.04,239.09,5220.0,233.0346,233.0346,232.4221,232.4707,5220.0
2024-04-26 15:30:00,239.04,239.42,238.92,239.42,6951.0,232.4221,232.7915,232.3054,232.7915,6951.0
2024-04-26 15:35:00,239.38,239.39,239.08,239.27,13452.0,232.7527,232.7624,232.461,232.6457,13452.0
2024-04-26 15:40:00,239.28,239.35,238.81,238.86,12320.0,232.6554,232.7235,232.1984,232.247,12320.0
2024-04-26 15:45:00,239.0,239.37,238.97,239.29,6005.0,232.3832,232.7429,232.354,232.6651,6005.0
2024-04-26 15:50:00,239.33,239.83,239.22,239.75,28854.0,232.704,233.1902,232.5971,233.1124,28854.0
2024-04-26 15:55:00,239.8,240.29,239.68,239.95,88071.0,233.161,233.6375,233.0443,233.3069,88071.0
2024-04-29 09:30:00,239.99,242.22,239.99,241.87,13302.0,233.3458,235.514,233.3458,235.1737,13302.0
2024-04-29 09:35:00,241.71,242.29,241.71,242.11,900.0,235.0181,235.5821,235.0181,235.4071,900.0
2024-04-29 09:40:00,242.11,242.73,241.9,241.98,8611.0,235.4071,236.0099,235.2029,235.2807,8611.0
2024-04-29 09:45:00,241.78,242.44,241.55,241.56,18130.0,235.0862,235.7279,234.8626,234.8723,18130.0
2024-04-29 09:50:00,241.5,242.18,241.41,241.9,4708.0,234.814,235.4751,234.7265,235.2029,4708.0
2024-04-29 09:55:00,241.76,242.44,241.76,242.39,4668.0,235.0668,235.7279,235.0668,235.6793,4668.0
2024-04-29 10:00:00,242.39,242.53,241.87,241.94,11484.0,235.6793,235.8154,235.1737,235.2418,11484.0
2024-04-29 10:05:00,241.98,241.98,241.11,241.29,8483.0,235.2807,235.2807,234.4348,234.6098,8483.0
2024-04-29 10:10:00,241.15,241.59,241.06,241.31,8526.0,234.4736,234.9015,234.3861,234.6292,8526.0
2024-04-29 10:15:00,241.34,241.73,241.1,241.71,13279.0,234.6584,235.0376,234.425,235.0181,13279.0
2024-04-29 10:20:00,241.71,241.93,241.44,241.8,7155.0,235.0181,235.2321,234.7556,235.1057,7155.0
2024-04-29 10:25:00,241.8,242.0,241.19,241.25,11779.0,235.1057,235.3001,234.5125,234.5709,11779.0
2024-04-29 10:30:00,241.22,241.68,240.98,241.07,20129.0,234.5417,234.989,234.3084,234.3959,20129.0
2024-04-29 10:35:00,241.07,241.08,240.52,240.69,8876.0,234.3959,234.4056,233.8611,234.0264,8876.0
2024-04-29 10:40:00,240.57,240.57,239.94,240.16,36277.0,233.9097,233.9097,233.2971,233.5111,36277.0
2024-04-29 10:45:00,240.16,240.31,239.43,239.71,12270.0,233.5111,233.6569,232.8013,233.0735,12270.0
2024-04-29 10:50:00,239.72,240.38,239.68,240.24,11089.0,233.0832,233.725,233.0443,233.5888,11089.0
2024-04-29 10:55:00,240.29,240.48,240.18,240.39,5277.0,233.6375,233.8222,233.5305,233.7347,5277.0
2024-04-29 11:00:00,240.37,241.04,240.36,241.04,3419.0,233.7152,234.3667,233.7055,234.3667,3419.0
2024-04-29 11:05:00,240.92,241.42,240.74,241.36,22346.0,234.25,234.7362,234.075,234.6778,22346.0
2024-04-29 11:10:00,241.46,241.78,241.45,241.67,2300.0,234.7751,235.0862,234.7653,234.9793,2300.0
2024-04-29 11:15:00,241.79,241.97,241.6,241.8,15112.0,235.0959,235.2709,234.9112,235.1057,15112.0
2024-04-29 11:20:00,241.8,241.8,241.35,241.64,6718.0,235.1057,235.1057,234.6681,234.9501,6718.0
2024-04-29 11:25:00,241.73,242.11,241.72,241.86,7760.0,235.0376,235.4071,235.0279,235.164,7760.0
2024-04-29 11:30:00,241.8,241.93,241.72,241.92,9903.0,235.1057,235.2321,235.0279,235.2223,9903.0
2024-04-29 11:35:00,241.88,241.89,241.72,241.74,5454.0,235.1834,235.1932,235.0279,235.0473,5454.0
2024-04-29 11:40:00,241.74,241.81,241.11,241.3,6478.0,235.0473,235.1154,234.4348,234.6195,6478.0
2024-04-29 11:45:00,241.33,241.33,240.77,241.09,6683.0,234.6487,234.6487,234.1042,234.4153,6683.0
2024-04-29 11:50:00,241.0,241.18,241.0,241.18,1502.0,234.3278,234.5028,234.3278,234.5028,1502.0
2024-04-29 11:55:00,241.27,241.27,241.08,241.08,1210.0,234.5903,234.5903,234.4056,234.4056,1210.0
2024-04-29 12:00:00,241.08,241.32,241.07,241.23,1152.0,234.4056,234.6389,234.3959,234.5514,1152.0
2024-04-29 12:05:00,241.11,241.29,240.97,241.14,2112.0,234.4348,234.6098,234.2986,234.4639,2112.0
2024-04-29 12:10:00,241.05,241.46,240.87,241.46,9233.0,234.3764,234.7751,234.2014,234.7751,9233.0
2024-04-29 12:15:00,241.47,241.79,241.47,241.56,2804.0,234.7848,235.0959,234.7848,234.8723,2804.0
2024-04-29 12:20:00,241.67,241.79,241.59,241.79,900.0,234.9793,235.0959,234.9015,235.0959,900.0
2024-04-29 12:25:00,241.73,241.79,241.57,241.71,2873.0,235.0376,235.0959,234.882,235.0181,2873.0
2024-04-29 12:30:00,241.69,241.87,241.6,241.6,2256.0,234.9987,235.1737,234.9112,234.9112,2256.0
2024-04-29 12:35:00,241.68,241.81,241.58,241.81,1745.0,234.989,235.1154,234.8917,235.1154,1745.0
2024-04-29 12:40:00,241.61,241.7,241.45,241.7,3104.0,234.9209,235.0084,234.7653,235.0084,3104.0
2024-04-29 12:45:00,241.44,241.57,241.4,241.43,2239.0,234.7556,234.882,234.7167,234.7459,2239.0
2024-04-29 12:50:00,241.44,241.86,241.43,241.58,6875.0,234.7556,235.164,234.7459,234.8917,6875.0
2024-04-29 12:55:00,241.42,241.42,241.42,241.42,102.0,234.7362,234.7362,234.7362,234.7362,102.0
2024-04-29 13:00:00,241.42,241.43,241.26,241.43,1000.0,234.7362,234.7459,234.5806,234.7459,1000.0
2024-04-29 13:05:00,241.4,241.4,241.32,241.39,600.0,234.7167,234.7167,234.6389,234.707,600.0
2024-04-29 13:10:00,241.31,241.58,241.24,241.5,7598.0,234.6292,234.8917,234.5612,234.814,7598.0
2024-04-29 13:15:00,241.58,241.62,241.43,241.52,4694.0,234.8917,234.9306,234.7459,234.8334,4694.0
2024-04-29 13:20:00,241.46,241.49,241.38,241.44,2992.0,234.7751,234.8042,234.6973,234.7556,2992.0
2024-04-29 13:25:00,241.38,241.48,241.18,241.2,4023.0,234.6973,234.7945,234.5028,234.5223,4023.0
2024-04-29 13:30:00,241.13,241.14,240.94,241.0,4794.0,234.4542,234.4639,234.2695,234.3278,4794.0
2024-04-29 13:35:00,240.88,240.92,240.79,240.82,1673.0,234.2111,234.25,234.1236,234.1528,1673.0
2024-04-29 13:40:00,240.8,241.13,240.75,241.12,5545.0,234.1333,234.4542,234.0847,234.4445,5545.0
2024-04-29 13:45:00,241.09,241.62,241.08,241.42,18172.0,234.4153,234.9306,234.4056,234.7362,18172.0
2024-04-29 13:50:00,241.4,241.83,241.18,241.3,9169.0,234.7167,235.1348,234.5028,234.6195,9169.0
2024-04-29 13:55:00,241.3,241.39,240.89,241.09,6736.0,234.6195,234.707,234.2208,234.4153,6736.0
2024-04-29 14:00:00,240.85,240.99,240.68,240.76,1824.0,234.182,234.3181,234.0167,234.0944,1824.0
2024-04-29 14:05:00,240.76,241.01,240.6,240.6,2833.0,234.0944,234.3375,233.9389,233.9389,2833.0
2024-04-29 14:10:00,240.61,240.83,240.49,240.77,8633.0,233.9486,234.1625,233.8319,234.1042,8633.0
2024-04-29 14:15:00,240.73,240.86,240.61,240.71,3500.0,234.0653,234.1917,233.9486,234.0458,3500.0
2024-04-29 14:20:00,240.75,240.82,240.62,240.73,6069.0,234.0847,234.1528,233.9583,234.0653,6069.0
2024-04-29 14:25:00,240.72,240.8,240.65,240.66,2472.0,234.0556,234.1333,233.9875,233.9972,2472.0
2024-04-29 14:30:00,240.61,240.65,240.22,240.38,24104.0,233.9486,233.9875,233.5694,233.725,24104.0
2024-04-29 14:35:00,240.42,240.42,239.51,239.51,10478.0,233.7639,233.7639,232.8791,232.8791,10478.0
2024-04-29 14:40:00,239.62,239.72,239.3,239.31,2700.0,232.986,233.0832,232.6749,232.6846,2700.0
2024-04-29 14:45:00,239.38,239.75,239.38,239.55,4724.0,232.7527,233.1124,232.7527,232.9179,4724.0
2024-04-29 14:50:00,239.62,239.62,239.18,239.4,5061.0,232.986,232.986,232.5582,232.7721,5061.0
2024-04-29 14:55:00,239.33,239.38,239.11,239.13,3235.0,232.704,232.7527,232.4901,232.5096,3235.0
2024-04-29 15:00:00,239.07,239.26,238.15,238.32,19250.0,232.4512,232.636,231.5567,231.722,19250.0
2024-04-29 15:05:00,238.25,238.44,237.92,238.42,5818.0,231.6539,231.8387,231.3331,231.8192,5818.0
2024-04-29 15:10:00,238.41,238.57,238.25,238.56,4815.0,231.8095,231.9651,231.6539,231.9554,4815.0
2024-04-29 15:15:00,238.46,238.82,238.45,238.82,3029.0,231.8581,232.2082,231.8484,232.2082,3029.0
2024-04-29 15:20:00,238.78,239.05,238.73,238.83,3495.0,232.1693,232.4318,232.1206,232.2179,3495.0
2024-04-29 15:25:00,238.9,238.96,238.74,238.9,3800.0,232.2859,232.3443,232.1304,232.2859,3800.0
2024-04-29 15:30:00,239.01,239.06,238.85,239.03,3236.0,232.3929,232.4415,232.2373,232.4123,3236.0
2024-04-29 15:35:00,239.03,239.08,238.82,239.01,6043.0,232.4123,232.461,232.2082,232.3929,6043.0
2024-04-29 15:40:00,238.97,239.64,238.96,239.64,10273.0,232.354,233.0055,232.3443,233.0055,10273.0
2024-04-29 15:45:00,239.64,239.83,239.54,239.58,17692.0,233.0055,233.1902,232.9082,232.9471,17692.0
2024-04-29 15:50:00,239.64,240.35,239.54,240.34,32437.0,233.0055,233.6958,232.9082,233.6861,32437.0
2024-04-29 15:55:00,240.41,241.45,240.4,241.44,112041.0,233.7541,234.7653,233.7444,234.7556,112041.0
2024-04-30 09:30:00,239.99,241.26,239.99,241.03,10568.0,233.3458,234.5806,233.3458,234.357,10568.0
2024-04-30 09:35:00,240.47,243.95,240.46,243.95,37869.0,233.8125,237.1961,233.8028,237.1961,37869.0
2024-04-30 09:40:00,243.58,243.97,239.24,240.5,114916.0,236.8364,237.2156,232.6165,233.8416,114916.0
2024-04-30 09:45:00,240.68,240.68,230.82,231.37,181559.0,234.0167,234.0167,224.4296,224.9644,181559.0
2024-04-30 09:50:00,231.93,236.81,231.87,236.14,125905.0,225.5089,230.2538,225.4506,229.6024,125905.0
2024-04-30 09:55:00,236.38,236.58,232.86,233.17,19944.0,229.8357,230.0302,226.4132,226.7146,19944.0
2024-04-30 10:00:00,233.48,233.76,232.03,233.08,28193.0,227.016,227.2882,225.6061,226.6271,28193.0
2024-04-30 10:05:00,233.08,233.08,230.89,232.37,47468.0,226.6271,226.6271,224.4977,225.9367,47468.0
2024-04-30 10:10:00,232.47,233.1,232.0,232.39,34669.0,226.034,226.6465,225.577,225.9562,34669.0
2024-04-30 10:15:00,232.0,232.1,231.18,231.39,20334.0,225.577,225.6742,224.7797,224.9839,20334.0
2024-04-30 10:20:00,231.42,232.03,230.82,231.15,35602.0,225.013,225.6061,224.4296,224.7505,35602.0
2024-04-30 10:25:00,231.32,231.37,230.83,230.99,15065.0,224.9158,224.9644,224.4394,224.5949,15065.0
2024-04-30 10:30:00,231.09,231.59,230.07,230.87,30867.0,224.6922,225.1783,223.7004,224.4783,30867.0
2024-04-30 10:35:00,230.65,231.23,230.21,231.19,25554.0,224.2643,224.8283,223.8365,224.7894,25554.0
2024-04-30 10:40:00,231.29,232.46,230.87,232.3,19602.0,224.8866,226.0242,224.4783,225.8687,19602.0
2024-04-30 10:45:00,232.3,232.89,231.6,231.85,73896.0,225.8687,226.4423,225.188,225.4311,73896.0
2024-04-30 10:50:00,231.85,232.54,231.04,231.35,33935.0,225.4311,226.102,224.6435,224.945,33935.0
2024-04-30 10:55:00,231.3,231.69,230.83,231.28,40603.0,224.8964,225.2756,224.4394,224.8769,40603.0
2024-04-30 11:00:00,231.28,232.36,231.27,232.1,30101.0,224.8769,225.927,224.8672,225.6742,30101.0
2024-04-30 11:05:00,232.1,232.22,231.91,232.01,36453.0,225.6742,225.7909,225.4895,225.5867,36453.0
2024-04-30 11:10:00,232.01,232.22,231.89,232.03,23671.0,225.5867,225.7909,225.47,225.6061,23671.0
2024-04-30 11:15:00,232.01,233.09,231.9,233.09,31706.0,225.5867,226.6368,225.4797,226.6368,31706.0
2024-04-30 11:20:00,233.33,233.7,232.72,232.94,31525.0,226.8701,227.2299,226.277,226.4909,31525.0
2024-04-30 11:25:00,232.95,232.95,232.01,232.8,13489.0,226.5007,226.5007,225.5867,226.3548,13489.0
2024-04-30 11:30:00,233.04,234.02,232.81,234.02,12761.0,226.5882,227.541,226.3645,227.541,12761.0
2024-04-30 11:35:00,233.83,234.02,232.97,233.49,12279.0,227.3563,227.541,226.5201,227.0257,12279.0
2024-04-30 11:40:00,233.47,233.47,232.66,233.1,25226.0,227.0063,227.0063,226.2187,226.6465,25226.0
2024-04-30 11:45:00,233.1,233.22,232.56,232.77,4284.0,226.6465,226.7632,226.1215,226.3257,4284.0
2024-04-30 11:50:00,232.93,232.98,231.97,232.19,4212.0,226.4812,226.5298,225.5478,225.7617,4212.0
2024-04-30 11:55:00,232.37,232.97,232.33,232.97,2953.0,225.9367,226.5201,225.8978,226.5201,2953.0
2024-04-30 12:00:00,232.8,232.97,232.27,232.28,3801.0,226.3548,226.5201,225.8395,225.8492,3801.0
2024-04-30 12:05:00,232.13,233.03,231.87,232.8,4545.0,225.7034,226.5785,225.4506,226.3548,4545.0
2024-04-30 12:10:00,232.96,233.17,232.78,233.01,1317.0,226.5104,226.7146,226.3354,226.559,1317.0
2024-04-30 12:15:00,232.81,233.57,232.75,233.49,12584.0,226.3645,227.1035,226.3062,227.0257,12584.0
2024-04-30 12:20:00,233.59,233.92,233.38,233.75,12092.0,227.123,227.4438,226.9188,227.2785,12092.0
2024-04-30 12:25:00,233.63,233.72,232.99,232.99,21109.0,227.1618,227.2494,226.5396,226.5396,21109.0
2024-04-30 12:30:00,233.06,233.14,231.64,232.34,26632.0,226.6076,226.6854,225.2269,225.9076,26632.0
2024-04-30 12:35:00,232.4,232.6,231.95,232.31,11677.0,225.9659,226.1604,225.5284,225.8784,11677.0
2024-04-30 12:40:00,232.66,233.17,232.52,232.66,19281.0,226.2187,226.7146,226.0826,226.2187,19281.0
2024-04-30 12:45:00,232.65,232.8,230.89,231.27,32456.0,226.209,226.3548,224.4977,224.8672,32456.0
2024-04-30 12:50:00,231.14,231.86,230.38,231.37,47895.0,224.7408,225.4408,224.0018,224.9644,47895.0
2024-04-30 12:55:00,231.37,232.22,231.37,231.62,13241.0,224.9644,225.7909,224.9644,225.2075,13241.0
2024-04-30 13:00:00,231.61,232.06,231.54,231.68,10277.0,225.1978,225.6353,225.1297,225.2658,10277.0
2024-04-30 13:05:00,231.56,232.38,231.56,232.23,16473.0,225.1492,225.9465,225.1492,225.8006,16473.0
2024-04-30 13:10:00,232.13,232.4,231.91,232.19,9665.0,225.7034,225.9659,225.4895,225.7617,9665.0
2024-04-30 13:15:00,232.05,232.19,231.89,232.14,7994.0,225.6256,225.7617,225.47,225.7131,7994.0
2024-04-30 13:20:00,232.15,232.15,230.93,231.56,34788.0,225.7228,225.7228,224.5366,225.1492,34788.0
2024-04-30 13:25:00,231.31,231.64,230.89,231.01,8295.0,224.9061,225.2269,224.4977,224.6144,8295.0
2024-04-30 13:30:00,230.98,231.32,230.9,231.31,8835.0,224.5852,224.9158,224.5074,224.9061,8835.0
2024-04-30 13:35:00,231.41,231.95,231.3,231.95,14014.0,225.0033,225.5284,224.8964,225.5284,14014.0
2024-04-30 13:40:00,231.95,232.35,231.38,231.38,16745.0,225.5284,225.9173,224.9741,224.9741,16745.0
2024-04-30 13:45:00,231.38,232.11,231.36,231.85,15748.0,224.9741,225.6839,224.9547,225.4311,15748.0
2024-04-30 13:50:00,231.77,231.92,231.53,231.61,8099.0,225.3533,225.4992,225.12,225.1978,8099.0
2024-04-30 13:55:00,231.67,232.03,231.54,231.93,8558.0,225.2561,225.6061,225.1297,225.5089,8558.0
2024-04-30 14:00:00,231.93,232.33,231.8,231.88,19136.0,225.5089,225.8978,225.3825,225.4603,19136.0
2024-04-30 14:05:00,231.88,232.58,231.86,232.05,14285.0,225.4603,226.1409,225.4408,225.6256,14285.0
2024-04-30 14:10:00,232.05,232.17,231.69,232.0,9635.0,225.6256,225.7423,225.2756,225.577,9635.0
2024-04-30 14:15:00,232.02,232.28,231.93,232.11,10670.0,225.5964,225.8492,225.5089,225.6839,10670.0
2024-04-30 14:20:00,232.23,232.32,231.84,232.04,17232.0,225.8006,225.8881,225.4214,225.6159,17232.0
2024-04-30 14:25:00,231.85,231.96,231.0,231.21,4180.0,225.4311,225.5381,224.6047,224.8088,4180.0
2024-04-30 14:30:00,231.41,231.64,231.11,231.64,6202.0,225.0033,225.2269,224.7116,225.2269,6202.0
2024-04-30 14:35:00,231.64,231.75,231.25,231.61,7702.0,225.2269,225.3339,224.8477,225.1978,7702.0
2024-04-30 14:40:00,231.56,231.69,231.38,231.58,10036.0,225.1492,225.2756,224.9741,225.1686,10036.0
2024-04-30 14:45:00,231.59,231.65,231.13,231.13,17061.0,225.1783,225.2367,224.7311,224.7311,17061.0
2024-04-30 14:50:00,231.0,231.16,230.82,230.99,22361.0,224.6047,224.7602,224.4296,224.5949,22361.0
2024-04-30 14:55:00,231.0,231.0,230.57,230.84,11815.0,224.6047,224.6047,224.1866,224.4491,11815.0
2024-04-30 15:00:00,230.72,230.81,230.2,230.28,26337.0,224.3324,224.4199,223.8268,223.9046,26337.0
2024-04-30 15:05:00,230.39,230.52,230.05,230.16,9616.0,224.0115,224.1379,223.681,223.7879,9616.0
2024-04-30 15:10:00,230.16,230.21,229.6,229.67,20476.0,223.7879,223.8365,223.2434,223.3115,20476.0
2024-04-30 15:15:00,229.78,229.78,229.29,229.56,21063.0,223.4184,223.4184,222.942,223.2045,21063.0
2024-04-30 15:20:00,229.56,230.0,229.54,229.62,16923.0,223.2045,223.6323,223.1851,223.2629,16923.0
2024-04-30 15:25:00,229.66,229.77,229.39,229.48,17364.0,223.3018,223.4087,223.0392,223.1267,17364.0
2024-04-30 15:30:00,229.54,230.11,229.45,229.86,25754.0,223.1851,223.7393,223.0976,223.4962,25754.0
2024-04-30 15:35:00,229.88,230.19,229.81,230.07,15163.0,223.5157,223.8171,223.4476,223.7004,15163.0
2024-04-30 15:40:00,230.03,230.5,229.98,230.28,13899.0,223.6615,224.1185,223.6129,223.9046,13899.0
2024-04-30 15:45:00,230.28,230.51,229.87,230.43,30920.0,223.9046,224.1282,223.5059,224.0504,30920.0
2024-04-30 15:50:00,230.5,230.75,229.71,229.88,52669.0,224.1185,224.3616,223.3504,223.5157,52669.0
2024-04-30 15:55:00,229.96,230.72,229.88,230.28,118864.0,223.5934,224.3324,223.5157,223.9046,118864.0
2024-05-01 09:30:00,229.83,230.17,228.38,229.4,18393.0,223.467,223.7976,222.0572,223.049,18393.0
2024-05-01 09:35:00,229.2,229.95,229.11,229.24,8211.0,222.8545,223.5837,222.767,222.8934,8211.0
2024-05-01 09:40:00,229.24,229.45,228.14,228.62,60367.0,222.8934,223.0976,221.8238,222.2905,60367.0
2024-05-01 09:45:00,228.58,228.91,228.11,228.84,15952.0,222.2517,222.5725,221.7947,222.5045,15952.0
2024-05-01 09:50:00,229.12,229.58,228.94,229.06,4875.0,222.7767,223.224,222.6017,222.7184,4875.0
2024-05-01 09:55:00,229.06,229.87,229.06,229.79,4875.0,222.7184,223.5059,222.7184,223.4282,4875.0
2024-05-01 10:00:00,229.53,229.93,229.04,229.04,43293.0,223.1754,223.5643,222.6989,222.6989,43293.0
2024-05-01 10:05:00,229.13,229.64,228.97,229.3,10082.0,222.7864,223.2823,222.6309,222.9517,10082.0
2024-05-01 10:10:00,229.4,229.83,228.92,229.66,7953.0,223.049,223.467,222.5822,223.3018,7953.0
2024-05-01 10:15:00,229.78,230.18,229.78,229.99,7732.0,223.4184,223.8074,223.4184,223.6226,7732.0
2024-05-01 10:20:00,230.0,230.0,229.17,229.42,7280.0,223.6323,223.6323,222.8253,223.0684,7280.0
2024-05-01 10:25:00,229.46,229.55,229.18,229.27,2875.0,223.1073,223.1948,222.835,222.9226,2875.0
2024-05-01 10:30:00,229.18,229.26,228.95,229.06,3291.0,222.835,222.9128,222.6114,222.7184,3291.0
2024-05-01 10:35:00,229.06,229.14,228.63,229.0,5623.0,222.7184,222.7962,222.3003,222.66,5623.0
2024-05-01 10:40:00,228.74,228.82,228.31,228.62,5024.0,222.4072,222.485,221.9891,222.2905,5024.0
2024-05-01 10:45:00,228.67,228.99,228.61,228.83,6636.0,222.3392,222.6503,222.2808,222.4947,6636.0
2024-05-01 10:50:00,228.8,229.58,228.79,229.23,5506.0,222.4656,223.224,222.4558,222.8837,5506.0
2024-05-01 10:55:00,229.34,229.67,229.12,229.64,11979.0,222.9906,223.3115,222.7767,223.2823,11979.0
2024-05-01 11:00:00,229.65,229.65,229.28,229.35,5054.0,223.292,223.292,222.9323,223.0003,5054.0
2024-05-01 11:05:00,229.46,229.48,229.29,229.38,2314.0,223.1073,223.1267,222.942,223.0295,2314.0
2024-05-01 11:10:00,229.27,229.56,229.06,229.43,4033.0,222.9226,223.2045,222.7184,223.0781,4033.0
2024-05-01 11:15:00,229.47,229.55,229.29,229.47,2459.0,223.117,223.1948,222.942,223.117,2459.0
2024-05-01 11:20:00,229.43,229.68,229.42,229.6,4948.0,223.0781,223.3212,223.0684,223.2434,4948.0
2024-05-01 11:25:00,229.6,229.8,229.56,229.56,6567.0,223.2434,223.4379,223.2045,223.2045,6567.0
2024-05-01 11:30:00,229.56,229.66,229.26,229.42,6038.0,223.2045,223.3018,222.9128,223.0684,6038.0
2024-05-01 11:35:00,229.42,229.42,229.1,229.25,3952.0,223.0684,223.0684,222.7573,222.9031,3952.0
2024-05-01 11:40:00,229.24,229.36,229.04,229.28,4791.0,222.8934,223.0101,222.6989,222.9323,4791.0
2024-05-01 11:45:00,229.28,229.36,229.14,229.24,4036.0,222.9323,223.0101,222.7962,222.8934,4036.0
2024-05-01 11:50:00,229.3,229.37,229.17,229.27,4530.0,222.9517,223.0198,222.8253,222.9226,4530.0
2024-05-01 11:55:00,229.28,229.29,229.06,229.06,3762.0,222.9323,222.942,222.7184,222.7184,3762.0
2024-05-01 12:00:00,229.06,229.25,229.03,229.14,2924.0,222.7184,222.9031,222.6892,222.7962,2924.0
2024-05-01 12:05:00,229.14,229.34,228.97,228.97,12114.0,222.7962,222.9906,222.6309,222.6309,12114.0
2024-05-01 12:10:00,229.05,229.4,229.04,229.25,7093.0,222.7086,223.049,222.6989,222.9031,7093.0
2024-05-01 12:15:00,229.22,229.59,229.22,229.55,13666.0,222.8739,223.2337,222.8739,223.1948,13666.0
2024-05-01 12:20:00,229.55,229.59,229.12,229.25,6135.0,223.1948,223.2337,222.7767,222.9031,6135.0
2024-05-01 12:25:00,229.12,229.64,229.12,229.55,19163.0,222.7767,223.2823,222.7767,223.1948,19163.0
2024-05-01 12:30:00,229.55,230.08,229.55,230.08,15668.0,223.1948,223.7101,223.1948,223.7101,15668.0
2024-05-01 12:35:00,230.01,230.71,229.94,230.71,9598.0,223.6421,224.3227,223.574,224.3227,9598.0
2024-05-01 12:40:00,230.82,230.84,230.66,230.7,2800.0,224.4296,224.4491,224.2741,224.313,2800.0
2024-05-01 12:45:00,230.64,231.23,230.64,231.21,2996.0,224.2546,224.8283,224.2546,224.8088,2996.0
2024-05-01 12:50:00,231.2,231.2,230.61,230.92,4177.0,224.7991,224.7991,224.2255,224.5269,4177.0
2024-05-01 12:55:00,230.83,230.84,230.73,230.83,1825.0,224.4394,224.4491,224.3421,224.4394,1825.0
2024-05-01 13:00:00,230.77,231.03,230.76,230.85,2053.0,224.381,224.6338,224.3713,224.4588,2053.0
2024-05-01 13:05:00,230.85,230.92,230.77,230.86,1589.0,224.4588,224.5269,224.381,224.4685,1589.0
2024-05-01 13:10:00,230.78,230.94,230.6,230.77,6176.0,224.3907,224.5463,224.2157,224.381,6176.0
2024-05-01 13:15:00,230.78,230.84,230.47,230.56,5618.0,224.3907,224.4491,224.0893,224.1768,5618.0
2024-05-01 13:20:00,230.69,230.99,230.64,230.95,2791.0,224.3032,224.5949,224.2546,224.556,2791.0
2024-05-01 13:25:00,231.05,231.05,230.92,230.98,2761.0,224.6533,224.6533,224.5269,224.5852,2761.0
2024-05-01 13:30:00,230.98,231.16,230.97,231.09,3922.0,224.5852,224.7602,224.5755,224.6922,3922.0
2024-05-01 13:35:00,231.09,231.28,230.94,231.08,5673.0,224.6922,224.8769,224.5463,224.6824,5673.0
2024-05-01 13:40:00,231.03,231.53,231.03,231.53,5606.0,224.6338,225.12,224.6338,225.12,5606.0
2024-05-01 13:45:00,231.43,231.5,231.26,231.42,4266.0,225.0228,225.0908,224.8575,225.013,4266.0
2024-05-01 13:50:00,231.32,231.4,231.14,231.4,8113.0,224.9158,224.9936,224.7408,224.9936,8113.0
2024-05-01 13:55:00,231.41,231.6,231.26,231.58,6715.0,225.0033,225.188,224.8575,225.1686,6715.0
2024-05-01 14:00:00,231.51,232.47,231.51,232.03,15246.0,225.1005,226.034,225.1005,225.6061,15246.0
2024-05-01 14:05:00,232.03,232.24,231.57,231.69,12462.0,225.6061,225.8103,225.1589,225.2756,12462.0
2024-05-01 14:10:00,231.72,231.86,231.25,231.36,5097.0,225.3047,225.4408,224.8477,224.9547,5097.0
2024-05-01 14:15:00,231.39,231.79,231.34,231.4,6411.0,224.9839,225.3728,224.9352,224.9936,6411.0
2024-05-01 14:20:00,231.28,231.78,231.0,231.69,6983.0,224.8769,225.3631,224.6047,225.2756,6983.0
2024-05-01 14:25:00,231.6,232.73,231.59,232.63,25991.0,225.188,226.2868,225.1783,226.1895,25991.0
2024-05-01 14:30:00,232.63,232.74,231.2,232.51,27051.0,226.1895,226.2965,224.7991,226.0729,27051.0
2024-05-01 14:35:00,232.43,232.65,231.46,232.65,8704.0,225.9951,226.209,225.0519,226.209,8704.0
2024-05-01 14:40:00,232.56,233.62,232.56,233.48,15180.0,226.1215,227.1521,226.1215,227.016,15180.0
2024-05-01 14:45:00,233.38,233.83,233.1,233.78,17607.0,226.9188,227.3563,226.6465,227.3077,17607.0
2024-05-01 14:50:00,233.8,234.04,233.33,234.04,15217.0,227.3271,227.5605,226.8701,227.5605,15217.0
2024-05-01 14:55:00,234.17,234.17,233.41,233.62,6110.0,227.6869,227.6869,226.9479,227.1521,6110.0
2024-05-01 15:00:00,233.63,233.8,232.99,233.21,8005.0,227.1618,227.3271,226.5396,226.7535,8005.0
2024-05-01 15:05:00,233.12,233.8,232.98,233.65,8080.0,226.666,227.3271,226.5298,227.1813,8080.0
2024-05-01 15:10:00,233.63,233.96,233.49,233.96,5279.0,227.1618,227.4827,227.0257,227.4827,5279.0
2024-05-01 15:15:00,233.69,233.86,233.2,233.28,7273.0,227.2202,227.3855,226.7437,226.8215,7273.0
2024-05-01 15:20:00,233.28,233.55,233.0,233.55,8702.0,226.8215,227.0841,226.5493,227.0841,8702.0
2024-05-01 15:25:00,233.41,233.84,232.98,233.0,6211.0,226.9479,227.366,226.5298,226.5493,6211.0
2024-05-01 15:30:00,233.0,233.05,232.28,232.37,17403.0,226.5493,226.5979,225.8492,225.9367,17403.0
2024-05-01 15:35:00,232.28,232.59,231.69,231.91,17406.0,225.8492,226.1506,225.2756,225.4895,17406.0
2024-05-01 15:40:00,231.91,232.41,231.67,231.86,23300.0,225.4895,225.9756,225.2561,225.4408,23300.0
2024-05-01 15:45:00,231.81,232.08,230.8,231.19,28157.0,225.3922,225.6548,224.4102,224.7894,28157.0
2024-05-01 15:50:00,230.95,231.3,230.32,230.74,49400.0,224.556,224.8964,223.9435,224.3519,49400.0
2024-05-01 15:55:00,230.73,230.91,230.25,230.35,79916.0,224.3421,224.5171,223.8754,223.9727,79916.0
2024-05-02 09:30:00,230.79,231.81,230.79,231.04,9693.0,225.6962,226.6937,225.6962,225.9407,9693.0
2024-05-02 09:35:00,230.37,230.42,229.9,230.39,2221.0,225.2855,225.3344,224.8258,225.305,2221.0
2024-05-02 09:40:00,229.91,230.12,228.39,228.76,33785.0,224.8356,225.041,223.3492,223.711,33785.0
2024-05-02 09:45:00,228.77,229.67,228.43,229.52,38772.0,223.7208,224.6009,223.3883,224.4542,38772.0
2024-05-02 09:50:00,229.52,230.99,229.51,230.67,48465.0,224.4542,225.8918,224.4444,225.5788,48465.0
2024-05-02 09:55:00,230.46,230.56,229.84,230.33,7428.0,225.3735,225.4713,224.7672,225.2463,7428.0
2024-05-02 10:00:00,230.31,230.92,230.06,230.67,10007.0,225.2268,225.8233,224.9823,225.5788,10007.0
2024-05-02 10:05:00,230.58,230.65,229.07,229.08,42663.0,225.4908,225.5593,224.0142,224.0239,42663.0
2024-05-02 10:10:00,229.5,229.74,229.25,229.56,8268.0,224.4347,224.6694,224.1902,224.4933,8268.0
2024-05-02 10:15:00,229.39,229.65,229.06,229.28,17421.0,224.3271,224.5814,224.0044,224.2195,17421.0
2024-05-02 10:20:00,229.13,229.69,228.56,229.53,29888.0,224.0728,224.6205,223.5154,224.464,29888.0
2024-05-02 10:25:00,229.48,229.59,228.77,229.48,7864.0,224.4151,224.5227,223.7208,224.4151,7864.0
2024-05-02 10:30:00,229.59,229.68,229.17,229.51,4076.0,224.5227,224.6107,224.112,224.4444,4076.0
2024-05-02 10:35:00,229.64,229.87,229.42,229.74,9017.0,224.5716,224.7965,224.3564,224.6694,9017.0
2024-05-02 10:40:00,229.69,229.7,229.3,229.64,20547.0,224.6205,224.6303,224.2391,224.5716,20547.0
2024-05-02 10:45:00,229.64,229.93,229.56,229.83,5816.0,224.5716,224.8552,224.4933,224.7574,5816.0
2024-05-02 10:50:00,229.93,230.25,229.84,230.25,13260.0,224.8552,225.1681,224.7672,225.1681,13260.0
2024-05-02 10:55:00,230.16,230.69,230.16,230.69,6067.0,225.0801,225.5984,225.0801,225.5984,6067.0
2024-05-02 11:00:00,230.69,230.96,230.59,230.68,7161.0,225.5984,225.8624,225.5006,225.5886,7161.0
2024-05-02 11:05:00,230.63,231.29,230.62,231.29,6010.0,225.5397,226.1852,225.5299,226.1852,6010.0
2024-05-02 11:10:00,231.02,231.06,230.57,230.66,4244.0,225.9211,225.9602,225.4811,225.5691,4244.0
2024-05-02 11:15:00,230.83,230.83,230.14,230.14,2713.0,225.7353,225.7353,225.0605,225.0605,2713.0
2024-05-02 11:20:00,230.05,230.32,229.98,230.02,1011.0,224.9725,225.2366,224.9041,224.9432,1011.0
2024-05-02 11:25:00,230.08,230.13,229.72,229.74,4708.0,225.0019,225.0508,224.6498,224.6694,4708.0
2024-05-02 11:30:00,229.92,230.17,229.75,229.9,6243.0,224.8454,225.0899,224.6792,224.8258,6243.0
2024-05-02 11:35:00,230.03,230.08,229.72,229.72,4051.0,224.953,225.0019,224.6498,224.6498,4051.0
2024-05-02 11:40:00,229.66,230.18,229.64,229.93,5837.0,224.5911,225.0997,224.5716,224.8552,5837.0
2024-05-02 11:45:00,230.14,230.14,229.73,229.79,6713.0,225.0605,225.0605,224.6596,224.7183,6713.0
2024-05-02 11:50:00,229.79,229.79,229.39,229.44,8012.0,224.7183,224.7183,224.3271,224.376,8012.0
2024-05-02 11:55:00,229.44,229.47,229.16,229.37,4833.0,224.376,224.4053,224.1022,224.3075,4833.0
2024-05-02 12:00:00,229.26,229.37,229.17,229.27,5349.0,224.2,224.3075,224.112,224.2097,5349.0
2024-05-02 12:05:00,229.25,229.75,229.15,229.53,18408.0,224.1902,224.6792,224.0924,224.464,18408.0
2024-05-02 12:10:00,229.53,230.08,229.44,229.92,3104.0,224.464,225.0019,224.376,224.8454,3104.0
2024-05-02 12:15:00,229.68,229.88,229.46,229.46,4953.0,224.6107,224.8063,224.3956,224.3956,4953.0
2024-05-02 12:20:00,229.46,230.08,229.46,230.08,5301.0,224.3956,225.0019,224.3956,225.0019,5301.0
2024-05-02 12:25:00,229.94,230.56,229.94,230.35,10508.0,224.865,225.4713,224.865,225.2659,10508.0
2024-05-02 12:30:00,230.38,230.58,230.37,230.42,7866.0,225.2952,225.4908,225.2855,225.3344,7866.0
2024-05-02 12:35:00,230.42,230.75,230.19,230.75,9910.0,225.3344,225.6571,225.1094,225.6571,9910.0
2024-05-02 12:40:00,230.81,230.81,230.58,230.67,4082.0,225.7158,225.7158,225.4908,225.5788,4082.0
2024-05-02 12:45:00,230.63,231.03,230.56,231.02,3760.0,225.5397,225.9309,225.4713,225.9211,3760.0
2024-05-02 12:50:00,231.06,231.26,231.06,231.12,2051.0,225.9602,226.1558,225.9602,226.0189,2051.0
2024-05-02 12:55:00,231.16,231.16,230.77,230.89,4094.0,226.058,226.058,225.6766,225.794,4094.0
2024-05-02 13:00:00,230.9,231.09,230.79,231.09,2853.0,225.8038,225.9896,225.6962,225.9896,2853.0
2024-05-02 13:05:00,231.03,231.2,231.02,231.16,1956.0,225.9309,226.0971,225.9211,226.058,1956.0
2024-05-02 13:10:00,231.0,231.71,231.0,231.67,3962.0,225.9016,226.5959,225.9016,226.5568,3962.0
2024-05-02 13:15:00,231.67,231.77,231.34,231.47,8374.0,226.5568,226.6546,226.2341,226.3612,8374.0
2024-05-02 13:20:00,231.51,231.63,231.41,231.63,1644.0,226.4003,226.5177,226.3025,226.5177,1644.0
2024-05-02 13:25:00,231.61,232.06,231.59,232.06,4532.0,226.4981,226.9382,226.4785,226.9382,4532.0
2024-05-02 13:30:00,232.09,232.35,232.07,232.15,6281.0,226.9675,227.2218,226.9479,227.0262,6281.0
2024-05-02 13:35:00,232.02,232.19,231.7,232.18,6428.0,226.899,227.0653,226.5861,227.0555,6428.0
2024-05-02 13:40:00,232.09,232.24,231.91,232.24,4121.0,226.9675,227.1142,226.7915,227.1142,4121.0
2024-05-02 13:45:00,232.03,232.74,231.91,232.66,12275.0,226.9088,227.6032,226.7915,227.5249,12275.0
2024-05-02 13:50:00,232.66,232.73,232.46,232.66,47958.0,227.5249,227.5934,227.3293,227.5249,47958.0
2024-05-02 13:55:00,232.55,232.92,232.55,232.84,5746.0,227.4174,227.7792,227.4174,227.701,5746.0
2024-05-02 14:00:00,232.84,232.85,232.41,232.68,14907.0,227.701,227.7107,227.2804,227.5445,14907.0
2024-05-02 14:05:00,232.68,232.79,232.51,232.62,3451.0,227.5445,227.6521,227.3782,227.4858,3451.0
2024-05-02 14:10:00,232.72,232.87,232.48,232.69,3260.0,227.5836,227.7303,227.3489,227.5543,3260.0
2024-05-02 14:15:00,232.69,232.7,232.48,232.61,2963.0,227.5543,227.564,227.3489,227.476,2963.0
2024-05-02 14:20:00,232.54,232.65,232.41,232.47,3406.0,227.4076,227.5151,227.2804,227.3391,3406.0
2024-05-02 14:25:00,232.62,232.79,232.59,232.79,3292.0,227.4858,227.6521,227.4565,227.6521,3292.0
2024-05-02 14:30:00,232.8,233.15,232.79,233.15,3220.0,227.6618,228.0041,227.6521,228.0041,3220.0
2024-05-02 14:35:00,233.13,233.4,233.03,233.4,7502.0,227.9845,228.2486,227.8868,228.2486,7502.0
2024-05-02 14:40:00,233.3,233.93,233.3,233.93,3803.0,228.1508,228.7669,228.1508,228.7669,3803.0
2024-05-02 14:45:00,233.95,234.13,233.8,234.08,9123.0,228.7865,228.9625,228.6398,228.9136,9123.0
2024-05-02 14:50:00,233.96,234.21,233.8,234.11,12315.0,228.7962,229.0407,228.6398,228.9429,12315.0
2024-05-02 14:55:00,234.11,234.99,234.11,234.47,41490.0,228.9429,229.8035,228.9429,229.295,41490.0
2024-05-02 15:00:00,234.58,234.86,234.34,234.86,12964.0,229.4025,229.6764,229.1678,229.6764,12964.0
2024-05-02 15:05:00,234.86,235.78,234.82,235.78,15873.0,229.6764,230.5761,229.6372,230.5761,15873.0
2024-05-02 15:10:00,235.79,235.9,234.93,235.46,21180.0,230.5858,230.6934,229.7448,230.2631,21180.0
2024-05-02 15:15:00,235.66,235.85,235.41,235.52,7961.0,230.4587,230.6445,230.2142,230.3218,7961.0
2024-05-02 15:20:00,235.49,235.95,235.3,235.37,12199.0,230.2925,230.7423,230.1067,230.1751,12199.0
2024-05-02 15:25:00,235.38,235.67,234.85,234.93,47545.0,230.1849,230.4685,229.6666,229.7448,47545.0
2024-05-02 15:30:00,234.89,235.28,234.74,234.87,30087.0,229.7057,230.0871,229.559,229.6861,30087.0
2024-05-02 15:35:00,234.86,234.93,234.25,234.27,43543.0,229.6764,229.7448,229.0798,229.0994,43543.0
2024-05-02 15:40:00,234.18,234.32,233.89,234.1,15599.0,229.0114,229.1483,228.7278,228.9331,15599.0
2024-05-02 15:45:00,233.94,234.39,233.73,233.91,12520.0,228.7767,229.2167,228.5713,228.7473,12520.0
2024-05-02 15:50:00,233.72,233.89,233.5,233.53,22683.0,228.5615,228.7278,228.3464,228.3757,22683.0
2024-05-02 15:55:00,233.52,233.94,233.22,233.94,84765.0,228.3659,228.7767,228.0726,228.7767,84765.0
2024-05-03 09:30:00,237.0,237.5,236.78,236.85,7275.0,231.7691,232.2581,231.554,231.6224,7275.0
2024-05-03 09:35:00,236.32,236.88,235.72,236.32,2400.0,231.1041,231.6518,230.5174,231.1041,2400.0
2024-05-03 09:40:00,236.4,237.05,236.4,236.77,22068.0,231.1824,231.818,231.1824,231.5442,22068.0
2024-05-03 09:45:00,236.77,236.77,235.79,236.0,3322.0,231.5442,231.5442,230.5858,230.7912,3322.0
2024-05-03 09:50:00,236.0,236.39,235.73,236.22,3965.0,230.7912,231.1726,230.5272,231.0063,3965.0
2024-05-03 09:55:00,236.06,236.07,235.77,235.99,3702.0,230.8499,230.8597,230.5663,230.7814,3702.0
2024-05-03 10:00:00,236.21,236.39,233.98,234.36,55303.0,230.9966,231.1726,228.8158,229.1874,55303.0
2024-05-03 10:05:00,234.2,234.74,234.05,234.71,4803.0,229.0309,229.559,228.8842,229.5297,4803.0
2024-05-03 10:10:00,234.97,235.17,234.41,234.49,5416.0,229.7839,229.9795,229.2363,229.3145,5416.0
2024-05-03 10:15:00,234.61,235.09,234.38,235.06,8430.0,229.4319,229.9013,229.207,229.872,8430.0
2024-05-03 10:20:00,235.41,235.41,234.87,234.87,951.0,230.2142,230.2142,229.6861,229.6861,951.0
2024-05-03 10:25:00,235.15,235.7,234.61,235.69,33044.0,229.96,230.4978,229.4319,230.488,33044.0
2024-05-03 10:30:00,235.83,235.85,234.92,234.93,20777.0,230.625,230.6445,229.735,229.7448,20777.0
2024-05-03 10:35:00,235.04,235.69,234.88,235.5,9773.0,229.8524,230.488,229.6959,230.3022,9773.0
2024-05-03 10:40:00,235.7,236.23,235.47,236.23,4162.0,230.4978,231.0161,230.2729,231.0161,4162.0
2024-05-03 10:45:00,236.34,236.53,235.95,236.53,1000.0,231.1237,231.3095,230.7423,231.3095,1000.0
2024-05-03 10:50:00,236.31,236.32,235.81,235.89,9875.0,231.0944,231.1041,230.6054,230.6836,9875.0
2024-05-03 10:55:00,235.89,236.06,235.37,235.5,12147.0,230.6836,230.8499,230.1751,230.3022,12147.0
2024-05-03 11:00:00,235.67,235.68,235.28,235.61,3020.0,230.4685,230.4783,230.0871,230.4098,3020.0
2024-05-03 11:05:00,235.65,235.83,235.34,235.35,3926.0,230.4489,230.625,230.1458,230.1556,3926.0
2024-05-03 11:10:00,235.62,235.73,235.44,235.63,2514.0,230.4196,230.5272,230.2436,230.4294,2514.0
2024-05-03 11:15:00,235.63,235.87,235.46,235.85,4620.0,230.4294,230.6641,230.2631,230.6445,4620.0
2024-05-03 11:20:00,235.8,236.34,235.65,236.34,3331.0,230.5956,231.1237,230.4489,231.1237,3331.0
2024-05-03 11:25:00,236.34,236.55,236.2,236.27,1812.0,231.1237,231.3291,230.9868,231.0552,1812.0
2024-05-03 11:30:00,236.24,236.41,236.21,236.41,1102.0,231.0259,231.1922,230.9966,231.1922,1102.0
2024-05-03 11:35:00,236.41,236.46,236.11,236.36,5587.0,231.1922,231.2411,230.8988,231.1433,5587.0
2024-05-03 11:40:00,236.33,236.54,235.98,236.07,1423.0,231.1139,231.3193,230.7716,230.8597,1423.0
2024-05-03 11:45:00,236.11,236.22,235.94,236.04,2013.0,230.8988,231.0063,230.7325,230.8303,2013.0
2024-05-03 11:50:00,236.16,236.58,236.16,236.48,2347.0,230.9477,231.3584,230.9477,231.2606,2347.0
2024-05-03 11:55:00,236.56,236.76,236.25,236.26,2825.0,231.3388,231.5344,231.0357,231.0455,2825.0
2024-05-03 12:00:00,236.26,236.46,235.94,235.94,2966.0,231.0455,231.2411,230.7325,230.7325,2966.0
2024-05-03 12:05:00,236.13,236.27,235.94,236.18,1905.0,230.9183,231.0552,230.7325,230.9672,1905.0
2024-05-03 12:10:00,236.34,236.34,236.06,236.22,1100.0,231.1237,231.1237,230.8499,231.0063,1100.0
2024-05-03 12:15:00,236.21,236.33,235.9,235.9,2810.0,230.9966,231.1139,230.6934,230.6934,2810.0
2024-05-03 12:20:00,235.98,236.2,235.9,236.2,4808.0,230.7716,230.9868,230.6934,230.9868,4808.0
2024-05-03 12:25:00,236.37,236.42,236.12,236.12,1709.0,231.153,231.2019,230.9086,230.9086,1709.0
2024-05-03 12:30:00,236.34,236.42,236.12,236.42,1512.0,231.1237,231.2019,230.9086,231.2019,1512.0
2024-05-03 12:35:00,236.2,236.2,235.9,235.9,1100.0,230.9868,230.9868,230.6934,230.6934,1100.0
2024-05-03 12:40:00,235.93,236.19,235.9,236.07,2774.0,230.7228,230.977,230.6934,230.8597,2774.0
2024-05-03 12:45:00,235.91,236.1,235.91,236.0,1866.0,230.7032,230.889,230.7032,230.7912,1866.0
2024-05-03 12:50:00,235.88,236.09,235.88,235.97,4208.0,230.6739,230.8792,230.6739,230.7619,4208.0
2024-05-03 12:55:00,235.97,236.07,235.83,236.07,3000.0,230.7619,230.8597,230.625,230.8597,3000.0
2024-05-03 13:00:00,236.0,236.11,235.92,236.11,7511.0,230.7912,230.8988,230.713,230.8988,7511.0
2024-05-03 13:05:00,236.06,236.1,235.91,236.09,3191.0,230.8499,230.889,230.7032,230.8792,3191.0
2024-05-03 13:10:00,236.0,236.22,235.95,236.18,11559.0,230.7912,231.0063,230.7423,230.9672,11559.0
2024-05-03 13:15:00,236.12,236.12,235.9,235.93,2400.0,230.9086,230.9086,230.6934,230.7228,2400.0
2024-05-03 13:20:00,235.9,236.04,235.84,235.85,1337.0,230.6934,230.8303,230.6347,230.6445,1337.0
2024-05-03 13:25:00,236.02,236.02,235.65,235.76,3401.0,230.8108,230.8108,230.4489,230.5565,3401.0
2024-05-03 13:30:00,235.76,235.84,235.43,235.52,3125.0,230.5565,230.6347,230.2338,230.3218,3125.0
2024-05-03 13:35:00,235.65,235.9,235.54,235.89,1959.0,230.4489,230.6934,230.3414,230.6836,1959.0
2024-05-03 13:40:00,235.9,236.14,235.89,236.06,5105.0,230.6934,230.9281,230.6836,230.8499,5105.0
2024-05-03 13:45:00,236.2,236.3,235.95,236.15,2554.0,230.9868,231.0846,230.7423,230.9379,2554.0
2024-05-03 13:50:00,236.31,236.49,236.25,236.49,6204.0,231.0944,231.2704,231.0357,231.2704,6204.0
2024-05-03 13:55:00,236.47,236.51,236.37,236.37,1468.0,231.2508,231.2899,231.153,231.153,1468.0
2024-05-03 14:00:00,236.3,236.51,236.2,236.23,850.0,231.0846,231.2899,230.9868,231.0161,850.0
2024-05-03 14:05:00,236.33,236.71,236.31,236.41,2954.0,231.1139,231.4855,231.0944,231.1922,2954.0
2024-05-03 14:10:00,236.49,236.49,236.1,236.11,2308.0,231.2704,231.2704,230.889,230.8988,2308.0
2024-05-03 14:15:00,236.1,236.34,236.1,236.18,1890.0,230.889,231.1237,230.889,230.9672,1890.0
2024-05-03 14:20:00,236.22,236.34,236.13,236.13,1321.0,231.0063,231.1237,230.9183,230.9183,1321.0
2024-05-03 14:25:00,236.31,236.31,236.03,236.03,2180.0,231.0944,231.0944,230.8205,230.8205,2180.0
2024-05-03 14:30:00,236.02,236.14,235.92,236.04,15126.0,230.8108,230.9281,230.713,230.8303,15126.0
2024-05-03 14:35:00,236.04,236.1,235.82,235.88,2500.0,230.8303,230.889,230.6152,230.6739,2500.0
2024-05-03 14:40:00,235.92,236.23,235.91,236.23,10109.0,230.713,231.0161,230.7032,231.0161,10109.0
2024-05-03 14:45:00,236.22,236.22,236.0,236.01,1702.0,231.0063,231.0063,230.7912,230.801,1702.0
2024-05-03 14:50:00,235.94,236.38,235.94,236.25,10202.0,230.7325,231.1628,230.7325,231.0357,10202.0
2024-05-03 14:55:00,236.1,236.27,236.08,236.27,2793.0,230.889,231.0552,230.8694,231.0552,2793.0
2024-05-03 15:00:00,236.27,236.27,235.76,235.94,4589.0,231.0552,231.0552,230.5565,230.7325,4589.0
2024-05-03 15:05:00,235.87,236.08,235.7,235.71,3600.0,230.6641,230.8694,230.4978,230.5076,3600.0
2024-05-03 15:10:00,235.75,236.01,235.68,235.91,1897.0,230.5467,230.801,230.4783,230.7032,1897.0
2024-05-03 15:15:00,235.93,236.0,235.71,235.74,1735.0,230.7228,230.7912,230.5076,230.5369,1735.0
2024-05-03 15:20:00,235.89,235.93,235.73,235.73,1665.0,230.6836,230.7228,230.5272,230.5272,1665.0
2024-05-03 15:25:00,235.84,235.85,235.52,235.59,5981.0,230.6347,230.6445,230.3218,230.3903,5981.0
2024-05-03 15:30:00,235.55,235.62,235.33,235.33,5251.0,230.3511,230.4196,230.136,230.136,5251.0
2024-05-03 15:35:00,235.31,235.6,235.24,235.52,8154.0,230.1164,230.4,230.048,230.3218,8154.0
2024-05-03 15:40:00,235.6,235.71,235.4,235.71,4245.0,230.4,230.5076,230.2044,230.5076,4245.0
2024-05-03 15:45:00,235.63,235.81,235.37,235.41,9422.0,230.4294,230.6054,230.1751,230.2142,9422.0
2024-05-03 15:50:00,235.37,235.47,235.13,235.47,15535.0,230.1751,230.2729,229.9404,230.2729,15535.0
2024-05-03 15:55:00,235.44,235.63,235.05,235.52,63782.0,230.2436,230.4294,229.8622,230.3218,63782.0
2024-05-06 09:30:00,236.8,236.94,235.02,235.13,14670.0,231.5735,231.7105,229.8328,229.9404,14670.0
2024-05-06 09:35:00,235.19,235.34,234.63,234.78,1811.0,229.9991,230.1458,229.4514,229.5981,1811.0
2024-05-06 09:40:00,234.99,235.21,234.72,235.07,3543.0,229.8035,230.0186,229.5395,229.8817,3543.0
2024-05-06 09:45:00,235.06,235.23,234.15,234.15,3376.0,229.872,230.0382,228.982,228.982,3376.0
2024-05-06 09:50:00,234.16,234.28,233.84,234.1,4342.0,228.9918,229.1092,228.6789,228.9331,4342.0
2024-05-06 09:55:00,234.03,234.14,233.37,233.4,1659.0,228.8647,228.9723,228.2193,228.2486,1659.0
2024-05-06 10:00:00,233.62,233.8,233.43,233.51,3407.0,228.4637,228.6398,228.2779,228.3562,3407.0
2024-05-06 10:05:00,233.59,233.97,233.0,233.97,8077.0,228.4344,228.806,227.8574,228.806,8077.0
2024-05-06 10:10:00,233.97,234.16,233.7,233.86,4826.0,228.806,228.9918,228.542,228.6984,4826.0
2024-05-06 10:15:00,233.99,234.23,233.66,233.75,9286.0,228.8256,229.0603,228.5029,228.5909,9286.0
2024-05-06 10:20:00,233.75,233.75,233.01,233.01,14870.0,228.5909,228.5909,227.8672,227.8672,14870.0
2024-05-06 10:25:00,233.35,233.4,232.59,232.76,12079.0,228.1997,228.2486,227.4565,227.6227,12079.0
2024-05-06 10:30:00,232.78,233.16,232.53,232.88,10299.0,227.6423,228.0139,227.3978,227.7401,10299.0
2024-05-06 10:35:00,232.91,232.96,232.69,232.93,7382.0,227.7694,227.8183,227.5543,227.789,7382.0
2024-05-06 10:40:00,232.87,232.94,232.65,232.81,4214.0,227.7303,227.7987,227.5151,227.6716,4214.0
2024-05-06 10:45:00,232.74,233.07,232.47,233.03,4700.0,227.6032,227.9259,227.3391,227.8868,4700.0
2024-05-06 10:50:00,232.85,233.02,232.75,232.8,7705.0,227.7107,227.877,227.6129,227.6618,7705.0
2024-05-06 10:55:00,232.68,232.91,232.3,232.63,29548.0,227.5445,227.7694,227.1729,227.4956,29548.0
2024-05-06 11:00:00,232.63,232.8,232.55,232.69,2710.0,227.4956,227.6618,227.4174,227.5543,2710.0
2024-05-06 11:05:00,232.54,233.12,232.39,233.06,25505.0,227.4076,227.9748,227.2609,227.9161,25505.0
2024-05-06 11:10:00,232.89,232.89,232.44,232.44,11453.0,227.7498,227.7498,227.3098,227.3098,11453.0
2024-05-06 11:15:00,232.51,232.6,232.22,232.3,12203.0,227.3782,227.4662,227.0946,227.1729,12203.0
2024-05-06 11:20:00,232.3,232.44,232.08,232.44,7895.0,227.1729,227.3098,226.9577,227.3098,7895.0
2024-05-06 11:25:00,232.46,232.48,232.09,232.2,11741.0,227.3293,227.3489,226.9675,227.0751,11741.0
2024-05-06 11:30:00,232.2,232.2,231.94,232.1,8759.0,227.0751,227.0751,226.8208,226.9773,8759.0
2024-05-06 11:35:00,232.03,232.24,231.94,232.22,12660.0,226.9088,227.1142,226.8208,227.0946,12660.0
2024-05-06 11:40:00,232.2,232.2,231.9,231.9,6836.0,227.0751,227.0751,226.7817,226.7817,6836.0
2024-05-06 11:45:00,232.0,232.13,231.87,231.87,18410.0,226.8795,227.0066,226.7524,226.7524,18410.0
2024-05-06 11:50:00,231.91,231.91,231.67,231.75,7667.0,226.7915,226.7915,226.5568,226.635,7667.0
2024-05-06 11:55:00,231.67,232.03,231.54,232.03,19347.0,226.5568,226.9088,226.4296,226.9088,19347.0
2024-05-06 12:00:00,231.98,231.98,231.53,231.59,7383.0,226.8599,226.8599,226.4199,226.4785,7383.0
2024-05-06 12:05:00,231.58,231.83,231.57,231.83,8469.0,226.4688,226.7132,226.459,226.7132,8469.0
2024-05-06 12:10:00,231.65,231.66,231.48,231.55,2853.0,226.5372,226.547,226.371,226.4394,2853.0
2024-05-06 12:15:00,231.5,231.5,231.18,231.38,9076.0,226.3905,226.3905,226.0776,226.2732,9076.0
2024-05-06 12:20:00,231.21,231.33,230.96,231.03,6333.0,226.1069,226.2243,225.8624,225.9309,6333.0
2024-05-06 12:25:00,231.12,231.42,231.12,231.42,1800.0,226.0189,226.3123,226.0189,226.3123,1800.0
2024-05-06 12:30:00,231.24,231.37,231.16,231.31,4807.0,226.1363,226.2634,226.058,226.2047,4807.0
2024-05-06 12:35:00,231.19,231.37,231.08,231.34,5145.0,226.0874,226.2634,225.9798,226.2341,5145.0
2024-05-06 12:40:00,231.4,231.84,231.35,231.84,1917.0,226.2927,226.723,226.2438,226.723,1917.0
2024-05-06 12:45:00,231.64,231.65,231.14,231.25,9127.0,226.5274,226.5372,226.0385,226.146,9127.0
2024-05-06 12:50:00,231.28,231.44,231.08,231.38,9029.0,226.1754,226.3318,225.9798,226.2732,9029.0
2024-05-06 12:55:00,231.53,231.67,231.49,231.56,6743.0,226.4199,226.5568,226.3807,226.4492,6743.0
2024-05-06 13:00:00,231.6,231.68,231.5,231.5,5752.0,226.4883,226.5666,226.3905,226.3905,5752.0
2024-05-06 13:05:00,231.5,231.54,231.26,231.26,7765.0,226.3905,226.4296,226.1558,226.1558,7765.0
2024-05-06 13:10:00,231.3,231.65,231.3,231.56,14438.0,226.1949,226.5372,226.1949,226.4492,14438.0
2024-05-06 13:15:00,231.5,231.5,231.18,231.19,9095.0,226.3905,226.3905,226.0776,226.0874,9095.0
2024-05-06 13:20:00,231.19,231.19,230.91,230.91,12348.0,226.0874,226.0874,225.8135,225.8135,12348.0
2024-05-06 13:25:00,231.0,231.19,230.93,230.97,9409.0,225.9016,226.0874,225.8331,225.8722,9409.0
2024-05-06 13:30:00,230.95,231.4,230.94,231.33,12081.0,225.8527,226.2927,225.8429,226.2243,12081.0
2024-05-06 13:35:00,231.39,231.4,231.26,231.36,5881.0,226.283,226.2927,226.1558,226.2536,5881.0
2024-05-06 13:40:00,231.34,231.34,231.0,231.3,14217.0,226.2341,226.2341,225.9016,226.1949,14217.0
2024-05-06 13:45:00,231.32,231.45,231.29,231.36,8613.0,226.2145,226.3416,226.1852,226.2536,8613.0
2024-05-06 13:50:00,231.27,231.37,231.09,231.32,6693.0,226.1656,226.2634,225.9896,226.2145,6693.0
2024-05-06 13:55:00,231.41,231.47,230.98,231.05,9233.0,226.3025,226.3612,225.882,225.9505,9233.0
2024-05-06 14:00:00,231.06,231.28,230.95,231.25,7423.0,225.9602,226.1754,225.8527,226.146,7423.0
2024-05-06 14:05:00,231.43,231.44,231.14,231.2,3504.0,226.3221,226.3318,226.0385,226.0971,3504.0
2024-05-06 14:10:00,231.2,231.31,231.11,231.26,8429.0,226.0971,226.2047,226.0091,226.1558,8429.0
2024-05-06 14:15:00,231.23,231.65,231.23,231.56,3254.0,226.1265,226.5372,226.1265,226.4492,3254.0
2024-05-06 14:20:00,231.59,231.68,231.29,231.3,4228.0,226.4785,226.5666,226.1852,226.1949,4228.0
2024-05-06 14:25:00,231.35,231.45,231.3,231.3,8512.0,226.2438,226.3416,226.1949,226.1949,8512.0
2024-05-06 14:30:00,231.39,231.65,231.3,231.54,6558.0,226.283,226.5372,226.1949,226.4296,6558.0
2024-05-06 14:35:00,231.56,231.56,231.29,231.32,3581.0,226.4492,226.4492,226.1852,226.2145,3581.0
2024-05-06 14:40:00,231.37,231.59,231.19,231.54,4583.0,226.2634,226.4785,226.0874,226.4296,4583.0
2024-05-06 14:45:00,231.62,231.63,231.4,231.4,5785.0,226.5079,226.5177,226.2927,226.2927,5785.0
2024-05-06 14:50:00,231.4,231.41,231.17,231.18,17934.0,226.2927,226.3025,226.0678,226.0776,17934.0
2024-05-06 14:55:00,231.15,231.2,230.88,230.88,5820.0,226.0483,226.0971,225.7842,225.7842,5820.0
2024-05-06 15:00:00,230.95,230.96,230.5,230.56,21250.0,225.8527,225.8624,225.4126,225.4713,21250.0
2024-05-06 15:05:00,230.55,230.7,230.38,230.53,12625.0,225.4615,225.6082,225.2952,225.4419,12625.0
2024-05-06 15:10:00,230.55,230.69,230.04,230.04,18014.0,225.4615,225.5984,224.9627,224.9627,18014.0
2024-05-06 15:15:00,230.07,230.09,229.82,229.87,17815.0,224.9921,225.0116,224.7476,224.7965,17815.0
2024-05-06 15:20:00,229.87,230.29,229.79,230.19,17423.0,224.7965,225.2072,224.7183,225.1094,17423.0
2024-05-06 15:25:00,230.16,230.27,230.01,230.07,11792.0,225.0801,225.1877,224.9334,224.9921,11792.0
2024-05-06 15:30:00,230.0,230.0,229.48,229.72,34534.0,224.9236,224.9236,224.4151,224.6498,34534.0
2024-05-06 15:35:00,229.65,229.8,229.62,229.71,7941.0,224.5814,224.728,224.552,224.64,7941.0
2024-05-06 15:40:00,229.65,229.68,229.23,229.3,16765.0,224.5814,224.6107,224.1706,224.2391,16765.0
2024-05-06 15:45:00,229.3,229.74,229.25,229.37,20927.0,224.2391,224.6694,224.1902,224.3075,20927.0
2024-05-06 15:50:00,229.32,229.97,229.23,229.95,35847.0,224.2586,224.8943,224.1706,224.8747,35847.0
2024-05-06 15:55:00,229.95,230.52,229.62,230.46,95180.0,224.8747,225.4322,224.552,225.3735,95180.0
2024-05-07 09:30:00,232.64,233.2,231.02,231.02,22881.0,227.5054,228.053,225.9211,225.9211,22881.0
2024-05-07 09:35:00,231.08,231.74,230.79,231.28,10957.0,225.9798,226.6252,225.6962,226.1754,10957.0
2024-05-07 09:40:00,231.35,231.47,230.84,230.84,12669.0,226.2438,226.3612,225.7451,225.7451,12669.0
2024-05-07 09:45:00,231.02,231.17,230.48,231.0,10487.0,225.9211,226.0678,225.393,225.9016,10487.0
2024-05-07 09:50:00,230.79,231.67,230.78,231.39,27683.0,225.6962,226.5568,225.6864,226.283,27683.0
2024-05-07 09:55:00,231.44,231.62,230.68,230.78,15440.0,226.3318,226.5079,225.5886,225.6864,15440.0
2024-05-07 10:00:00,230.79,231.2,230.59,231.01,14480.0,225.6962,226.0971,225.5006,225.9113,14480.0
2024-05-07 10:05:00,231.12,231.35,231.07,231.09,3430.0,226.0189,226.2438,225.97,225.9896,3430.0
2024-05-07 10:10:00,231.16,231.45,231.05,231.05,8227.0,226.058,226.3416,225.9505,225.9505,8227.0
2024-05-07 10:15:00,231.01,231.14,230.97,231.08,18811.0,225.9113,226.0385,225.8722,225.9798,18811.0
2024-05-07 10:20:00,231.19,231.4,231.1,231.17,23853.0,226.0874,226.2927,225.9994,226.0678,23853.0
2024-05-07 10:25:00,230.95,231.08,230.65,230.66,12786.0,225.8527,225.9798,225.5593,225.5691,12786.0
2024-05-07 10:30:00,230.66,231.03,230.63,230.83,3275.0,225.5691,225.9309,225.5397,225.7353,3275.0
2024-05-07 10:35:00,230.74,231.06,230.71,230.87,10409.0,225.6473,225.9602,225.618,225.7744,10409.0
2024-05-07 10:40:00,230.9,230.95,230.76,230.9,5725.0,225.8038,225.8527,225.6669,225.8038,5725.0
2024-05-07 10:45:00,230.95,231.93,230.9,231.93,6653.0,225.8527,226.811,225.8038,226.811,6653.0
2024-05-07 10:50:00,232.05,232.28,231.72,231.96,6273.0,226.9284,227.1533,226.6057,226.8404,6273.0
2024-05-07 10:55:00,231.89,231.89,231.41,231.63,14838.0,226.7719,226.7719,226.3025,226.5177,14838.0
2024-05-07 11:00:00,231.58,231.64,231.33,231.58,2818.0,226.4688,226.5274,226.2243,226.4688,2818.0
2024-05-07 11:05:00,231.47,231.85,231.36,231.84,4555.0,226.3612,226.7328,226.2536,226.723,4555.0
2024-05-07 11:10:00,231.85,232.19,231.85,232.01,4768.0,226.7328,227.0653,226.7328,226.8893,4768.0
2024-05-07 11:15:00,232.11,232.5,232.0,232.39,6949.0,226.9871,227.3685,226.8795,227.2609,6949.0
2024-05-07 11:20:00,232.37,232.57,232.07,232.33,7877.0,227.2413,227.4369,226.9479,227.2022,7877.0
2024-05-07 11:25:00,232.3,232.52,232.22,232.36,3635.0,227.1729,227.388,227.0946,227.2315,3635.0
2024-05-07 11:30:00,232.33,232.38,231.84,231.95,5215.0,227.2022,227.2511,226.723,226.8306,5215.0
2024-05-07 11:35:00,231.89,232.05,231.78,231.84,4075.0,226.7719,226.9284,226.6643,226.723,4075.0
2024-05-07 11:40:00,231.82,231.82,231.42,231.45,3555.0,226.7035,226.7035,226.3123,226.3416,3555.0
2024-05-07 11:45:00,231.51,231.62,231.4,231.42,4654.0,226.4003,226.5079,226.2927,226.3123,4654.0
2024-05-07 11:50:00,231.42,231.86,231.41,231.76,3469.0,226.3123,226.7426,226.3025,226.6448,3469.0
2024-05-07 11:55:00,231.77,231.96,231.73,231.88,2825.0,226.6546,226.8404,226.6154,226.7621,2825.0
2024-05-07 12:00:00,231.83,232.28,231.78,232.23,3400.0,226.7132,227.1533,226.6643,227.1044,3400.0
2024-05-07 12:05:00,232.32,232.48,232.01,232.14,5145.0,227.1924,227.3489,226.8893,227.0164,5145.0
2024-05-07 12:10:00,232.04,232.05,231.87,231.87,9620.0,226.9186,226.9284,226.7524,226.7524,9620.0
2024-05-07 12:15:00,231.87,231.9,231.65,231.77,18711.0,226.7524,226.7817,226.5372,226.6546,18711.0
2024-05-07 12:20:00,231.8,232.02,231.75,231.91,19093.0,226.6839,226.899,226.635,226.7915,19093.0
2024-05-07 12:25:00,232.09,232.76,232.03,232.27,9597.0,226.9675,227.6227,226.9088,227.1435,9597.0
2024-05-07 12:30:00,232.3,232.41,232.15,232.41,3125.0,227.1729,227.2804,227.0262,227.2804,3125.0
2024-05-07 12:35:00,232.25,232.29,232.14,232.26,1534.0,227.124,227.1631,227.0164,227.1338,1534.0
2024-05-07 12:40:00,232.26,232.29,231.89,231.95,3484.0,227.1338,227.1631,226.7719,226.8306,3484.0
2024-05-07 12:45:00,231.89,232.02,231.85,231.93,3355.0,226.7719,226.899,226.7328,226.811,3355.0
2024-05-07 12:50:00,231.83,231.87,231.53,231.56,2837.0,226.7132,226.7524,226.4199,226.4492,2837.0
2024-05-07 12:55:00,231.52,231.67,231.46,231.55,2780.0,226.4101,226.5568,226.3514,226.4394,2780.0
2024-05-07 13:00:00,231.56,231.63,231.49,231.49,1400.0,226.4492,226.5177,226.3807,226.3807,1400.0
2024-05-07 13:05:00,231.48,231.48,231.33,231.4,1442.0,226.371,226.371,226.2243,226.2927,1442.0
2024-05-07 13:10:00,231.46,231.65,231.39,231.59,2085.0,226.3514,226.5372,226.283,226.4785,2085.0
2024-05-07 13:15:00,231.71,231.71,231.69,231.69,200.0,226.5959,226.5959,226.5763,226.5763,200.0
2024-05-07 13:20:00,231.67,231.74,231.66,231.74,718.0,226.5568,226.6252,226.547,226.6252,718.0
2024-05-07 13:25:00,231.69,231.81,231.68,231.74,824.0,226.5763,226.6937,226.5666,226.6252,824.0
2024-05-07 13:30:00,231.79,231.9,231.53,231.64,4228.0,226.6741,226.7817,226.4199,226.5274,4228.0
2024-05-07 13:35:00,231.59,231.73,231.54,231.54,1189.0,226.4785,226.6154,226.4296,226.4296,1189.0
2024-05-07 13:40:00,231.65,231.66,231.57,231.57,1000.0,226.5372,226.547,226.459,226.459,1000.0
2024-05-07 13:45:00,231.69,231.69,231.2,231.2,3904.0,226.5763,226.5763,226.0971,226.0971,3904.0
2024-05-07 13:50:00,231.16,231.25,230.98,230.98,5017.0,226.058,226.146,225.882,225.882,5017.0
2024-05-07 13:55:00,230.93,231.0,230.64,230.7,6089.0,225.8331,225.9016,225.5495,225.6082,6089.0
2024-05-07 14:00:00,230.68,231.11,230.63,231.0,6525.0,225.5886,226.0091,225.5397,225.9016,6525.0
2024-05-07 14:05:00,231.0,231.05,230.79,230.88,2052.0,225.9016,225.9505,225.6962,225.7842,2052.0
2024-05-07 14:10:00,230.89,231.17,230.88,231.03,2000.0,225.794,226.0678,225.7842,225.9309,2000.0
2024-05-07 14:15:00,230.95,231.04,230.6,230.64,3194.0,225.8527,225.9407,225.5104,225.5495,3194.0
2024-05-07 14:20:00,230.65,230.81,230.5,230.74,3251.0,225.5593,225.7158,225.4126,225.6473,3251.0
2024-05-07 14:25:00,230.86,230.86,230.62,230.71,1100.0,225.7647,225.7647,225.5299,225.618,1100.0
2024-05-07 14:30:00,230.76,230.87,230.59,230.62,3500.0,225.6669,225.7744,225.5006,225.5299,3500.0
2024-05-07 14:35:00,230.61,230.68,230.45,230.53,2715.0,225.5202,225.5886,225.3637,225.4419,2715.0
2024-05-07 14:40:00,230.39,230.74,230.38,230.74,3000.0,225.305,225.6473,225.2952,225.6473,3000.0
2024-05-07 14:45:00,230.72,230.72,230.48,230.49,2200.0,225.6277,225.6277,225.393,225.4028,2200.0
2024-05-07 14:50:00,230.62,230.62,230.32,230.39,5508.0,225.5299,225.5299,225.2366,225.305,5508.0
2024-05-07 14:55:00,230.37,230.64,230.37,230.64,2818.0,225.2855,225.5495,225.2855,225.5495,2818.0
2024-05-07 15:00:00,230.5,230.53,230.33,230.51,3908.0,225.4126,225.4419,225.2463,225.4224,3908.0
2024-05-07 15:05:00,230.42,230.85,230.41,230.78,5837.0,225.3344,225.7549,225.3246,225.6864,5837.0
2024-05-07 15:10:00,230.78,230.8,230.67,230.75,2945.0,225.6864,225.706,225.5788,225.6571,2945.0
2024-05-07 15:15:00,230.75,230.75,230.56,230.69,3385.0,225.6571,225.6571,225.4713,225.5984,3385.0
2024-05-07 15:20:00,230.69,230.71,230.54,230.55,5227.0,225.5984,225.618,225.4517,225.4615,5227.0
2024-05-07 15:25:00,230.54,231.05,230.54,230.86,28322.0,225.4517,225.9505,225.4517,225.7647,28322.0
2024-05-07 15:30:00,230.86,231.38,230.79,231.24,9340.0,225.7647,226.2732,225.6962,226.1363,9340.0
2024-05-07 15:35:00,231.26,231.37,231.04,231.21,5095.0,226.1558,226.2634,225.9407,226.1069,5095.0
2024-05-07 15:40:00,231.21,231.49,231.2,231.49,9104.0,226.1069,226.3807,226.0971,226.3807,9104.0
2024-05-07 15:45:00,231.49,231.96,231.48,231.69,11122.0,226.3807,226.8404,226.371,226.5763,11122.0
2024-05-07 15:50:00,231.7,232.26,231.65,232.19,15690.0,226.5861,227.1338,226.5372,227.0653,15690.0
2024-05-07 15:55:00,232.17,232.4,231.85,232.22,59151.0,227.0457,227.2707,226.7328,227.0946,59151.0
2024-05-08 09:30:00,230.26,232.05,230.26,231.52,6240.0,225.1779,226.9284,225.1779,226.4101,6240.0
2024-05-08 09:35:00,231.58,232.29,231.58,232.18,4058.0,226.4688,227.1631,226.4688,227.0555,4058.0
2024-05-08 09:40:00,232.13,232.43,231.98,232.25,1886.0,227.0066,227.3,226.8599,227.124,1886.0
2024-05-08 09:45:00,232.45,233.2,232.33,233.06,5748.0,227.3196,228.053,227.2022,227.9161,5748.0
2024-05-08 09:50:00,233.14,233.42,233.13,233.33,1854.0,227.9943,228.2681,227.9845,228.1801,1854.0
2024-05-08 09:55:00,233.29,233.36,232.83,232.83,2337.0,228.141,228.2095,227.6912,227.6912,2337.0
2024-05-08 10:00:00,232.79,232.79,232.37,232.56,6199.0,227.6521,227.6521,227.2413,227.4271,6199.0
2024-05-08 10:05:00,232.56,232.62,232.16,232.32,4973.0,227.4271,227.4858,227.036,227.1924,4973.0
2024-05-08 10:10:00,232.31,232.99,232.31,232.79,11692.0,227.1826,227.8476,227.1826,227.6521,11692.0
2024-05-08 10:15:00,232.9,233.38,232.83,232.91,6817.0,227.7596,228.229,227.6912,227.7694,6817.0
2024-05-08 10:20:00,232.75,232.91,232.22,232.22,4816.0,227.6129,227.7694,227.0946,227.0946,4816.0
2024-05-08 10:25:00,232.2,232.78,232.2,232.32,21874.0,227.0751,227.6423,227.0751,227.1924,21874.0
2024-05-08 10:30:00,232.41,232.64,232.41,232.56,4412.0,227.2804,227.5054,227.2804,227.4271,4412.0
2024-05-08 10:35:00,232.65,232.65,232.08,232.15,6243.0,227.5151,227.5151,226.9577,227.0262,6243.0
2024-05-08 10:40:00,232.27,232.4,231.95,232.2,3631.0,227.1435,227.2707,226.8306,227.0751,3631.0
2024-05-08 10:45:00,232.21,232.65,232.21,232.65,2428.0,227.0849,227.5151,227.0849,227.5151,2428.0
2024-05-08 10:50:00,232.54,232.62,232.34,232.47,1592.0,227.4076,227.4858,227.212,227.3391,1592.0
2024-05-08 10:55:00,232.42,232.57,232.2,232.48,5555.0,227.2902,227.4369,227.0751,227.3489,5555.0
2024-05-08 11:00:00,232.57,232.57,232.18,232.18,1957.0,227.4369,227.4369,227.0555,227.0555,1957.0
2024-05-08 11:05:00,232.21,232.45,232.18,232.28,3700.0,227.0849,227.3196,227.0555,227.1533,3700.0
2024-05-08 11:10:00,232.36,232.45,232.13,232.45,5386.0,227.2315,227.3196,227.0066,227.3196,5386.0
2024-05-08 11:15:00,232.36,232.36,232.06,232.08,3075.0,227.2315,227.2315,226.9382,226.9577,3075.0
2024-05-08 11:20:00,232.08,232.18,232.01,232.06,3199.0,226.9577,227.0555,226.8893,226.9382,3199.0
2024-05-08 11:25:00,232.06,232.31,232.06,232.11,7834.0,226.9382,227.1826,226.9382,226.9871,7834.0
2024-05-08 11:30:00,232.12,232.26,232.06,232.26,3275.0,226.9968,227.1338,226.9382,227.1338,3275.0
2024-05-08 11:35:00,232.24,232.25,232.11,232.18,2016.0,227.1142,227.124,226.9871,227.0555,2016.0
2024-05-08 11:40:00,232.16,232.18,232.14,232.18,1477.0,227.036,227.0555,227.0164,227.0555,1477.0
2024-05-08 11:45:00,232.23,232.3,232.11,232.11,1000.0,227.1044,227.1729,226.9871,226.9871,1000.0
2024-05-08 11:50:00,232.16,232.16,231.88,231.98,7901.0,227.036,227.036,226.7621,226.8599,7901.0
2024-05-08 11:55:00,231.98,231.98,231.72,231.76,5783.0,226.8599,226.8599,226.6057,226.6448,5783.0
2024-05-08 12:00:00,231.71,231.73,231.71,231.73,497.0,226.5959,226.6154,226.5959,226.6154,497.0
2024-05-08 12:05:00,231.81,232.06,231.77,231.91,8953.0,226.6937,226.9382,226.6546,226.7915,8953.0
2024-05-08 12:10:00,232.04,232.06,231.31,231.31,7998.0,226.9186,226.9382,226.2047,226.2047,7998.0
2024-05-08 12:15:00,231.32,231.41,231.11,231.38,7501.0,226.2145,226.3025,226.0091,226.2732,7501.0
2024-05-08 12:20:00,231.42,231.48,231.38,231.48,1235.0,226.3123,226.371,226.2732,226.371,1235.0
2024-05-08 12:25:00,231.41,231.67,231.41,231.47,2143.0,226.3025,226.5568,226.3025,226.3612,2143.0
2024-05-08 12:30:00,231.45,231.45,231.22,231.22,1840.0,226.3416,226.3416,226.1167,226.1167,1840.0
2024-05-08 12:35:00,231.16,231.16,230.92,231.04,2303.0,226.058,226.058,225.8233,225.9407,2303.0
2024-05-08 12:40:00,230.98,231.09,230.95,231.04,3123.0,225.882,225.9896,225.8527,225.9407,3123.0
2024-05-08 12:45:00,231.06,231.17,231.01,231.04,5175.0,225.9602,226.0678,225.9113,225.9407,5175.0
2024-05-08 12:50:00,231.05,231.08,230.98,230.98,1291.0,225.9505,225.9798,225.882,225.882,1291.0
2024-05-08 12:55:00,230.98,231.19,230.98,231.05,2622.0,225.882,226.0874,225.882,225.9505,2622.0
2024-05-08 13:00:00,231.09,231.09,230.82,231.08,5027.0,225.9896,225.9896,225.7255,225.9798,5027.0
2024-05-08 13:05:00,230.88,231.11,230.86,230.88,2316.0,225.7842,226.0091,225.7647,225.7842,2316.0
2024-05-08 13:10:00,231.05,231.17,230.89,231.17,3636.0,225.9505,226.0678,225.794,226.0678,3636.0
2024-05-08 13:15:00,231.16,231.21,231.04,231.04,1881.0,226.058,226.1069,225.9407,225.9407,1881.0
2024-05-08 13:20:00,231.04,231.04,230.91,231.0,2461.0,225.9407,225.9407,225.8135,225.9016,2461.0
2024-05-08 13:25:00,231.0,231.0,230.71,230.71,2969.0,225.9016,225.9016,225.618,225.618,2969.0
2024-05-08 13:30:00,230.71,230.8,230.71,230.8,1078.0,225.618,225.706,225.618,225.706,1078.0
2024-05-08 13:35:00,230.69,230.73,230.38,230.38,4242.0,225.5984,225.6375,225.2952,225.2952,4242.0
2024-05-08 13:40:00,230.5,230.69,230.49,230.63,7413.0,225.4126,225.5984,225.4028,225.5397,7413.0
2024-05-08 13:45:00,230.63,230.69,230.61,230.69,736.0,225.5397,225.5984,225.5202,225.5984,736.0
2024-05-08 13:50:00,230.69,230.98,230.63,230.77,9129.0,225.5984,225.882,225.5397,225.6766,9129.0
2024-05-08 13:55:00,230.87,231.08,230.76,231.07,3055.0,225.7744,225.9798,225.6669,225.97,3055.0
2024-05-08 14:00:00,231.0,231.02,230.89,230.99,2592.0,225.9016,225.9211,225.794,225.8918,2592.0
2024-05-08 14:05:00,230.94,231.24,230.82,231.23,8991.0,225.8429,226.1363,225.7255,226.1265,8991.0
2024-05-08 14:10:00,231.28,231.54,231.24,231.28,4123.0,226.1754,226.4296,226.1363,226.1754,4123.0
2024-05-08 14:15:00,231.34,231.43,231.28,231.35,1286.0,226.2341,226.3221,226.1754,226.2438,1286.0
2024-05-08 14:20:00,231.35,231.41,231.15,231.24,2949.0,226.2438,226.3025,226.0483,226.1363,2949.0
2024-05-08 14:25:00,231.15,231.75,231.12,231.7,9813.0,226.0483,226.635,226.0189,226.5861,9813.0
2024-05-08 14:30:00,231.7,231.84,231.69,231.78,1789.0,226.5861,226.723,226.5763,226.6643,1789.0
2024-05-08 14:35:00,231.8,231.89,231.62,231.89,3867.0,226.6839,226.7719,226.5079,226.7719,3867.0
2024-05-08 14:40:00,231.76,232.1,231.76,232.08,8750.0,226.6448,226.9773,226.6448,226.9577,8750.0
2024-05-08 14:45:00,232.04,232.12,231.7,231.76,15473.0,226.9186,226.9968,226.5861,226.6448,15473.0
2024-05-08 14:50:00,231.76,232.1,231.76,232.0,2630.0,226.6448,226.9773,226.6448,226.8795,2630.0
2024-05-08 14:55:00,232.0,232.02,231.72,231.73,2600.0,226.8795,226.899,226.6057,226.6154,2600.0
2024-05-08 15:00:00,231.7,232.26,231.66,232.2,9396.0,226.5861,227.1338,226.547,227.0751,9396.0
2024-05-08 15:05:00,232.17,232.36,232.07,232.25,12432.0,227.0457,227.2315,226.9479,227.124,12432.0
2024-05-08 15:10:00,232.15,232.39,232.14,232.37,6253.0,227.0262,227.2609,227.0164,227.2413,6253.0
2024-05-08 15:15:00,232.35,232.52,232.28,232.47,2784.0,227.2218,227.388,227.1533,227.3391,2784.0
2024-05-08 15:20:00,232.36,232.49,232.29,232.4,6146.0,227.2315,227.3587,227.1631,227.2707,6146.0
2024-05-08 15:25:00,232.4,232.48,232.15,232.19,4699.0,227.2707,227.3489,227.0262,227.0653,4699.0
2024-05-08 15:30:00,232.15,232.22,232.14,232.17,3592.0,227.0262,227.0946,227.0164,227.0457,3592.0
2024-05-08 15:35:00,232.19,232.23,232.0,232.18,6154.0,227.0653,227.1044,226.8795,227.0555,6154.0
2024-05-08 15:40:00,232.22,232.38,232.14,232.38,9493.0,227.0946,227.2511,227.0164,227.2511,9493.0
2024-05-08 15:45:00,232.43,232.68,232.24,232.28,11846.0,227.3,227.5445,227.1142,227.1533,11846.0
2024-05-08 15:50:00,232.23,232.29,231.95,232.23,14845.0,227.1044,227.1631,226.8306,227.1044,14845.0
2024-05-08 15:55:00,232.23,232.79,232.07,232.09,108518.0,227.1044,227.6521,226.9479,226.9675,108518.0
2024-05-09 09:30:00,219.98,222.76,219.98,220.29,219455.0,215.1248,217.8434,215.1248,215.4279,219455.0
2024-05-09 09:35:00,220.48,221.41,220.05,220.91,140428.0,215.6137,216.5232,215.1932,216.0343,140428.0
2024-05-09 09:40:00,220.91,221.08,220.04,220.59,120901.0,216.0343,216.2005,215.1835,215.7213,120901.0
2024-05-09 09:45:00,220.63,222.41,220.32,221.87,148738.0,215.7604,217.5012,215.4573,216.9731,148738.0
2024-05-09 09:50:00,221.69,223.4,221.23,223.31,211989.0,216.797,218.4693,216.3472,218.3813,211989.0
2024-05-09 09:55:00,223.31,223.94,222.98,223.7,63463.0,218.3813,218.9974,218.0586,218.7627,63463.0
2024-05-09 10:00:00,223.71,225.0,222.71,224.85,145695.0,218.7725,220.034,217.7945,219.8873,145695.0
2024-05-09 10:05:00,224.92,225.97,224.44,224.44,91999.0,219.9558,220.9826,219.4863,219.4863,91999.0
2024-05-09 10:10:00,224.53,224.81,223.12,224.3,63375.0,219.5744,219.8482,218.1955,219.3494,63375.0
2024-05-09 10:15:00,224.27,226.53,224.1,226.11,66208.0,219.3201,221.5302,219.1539,221.1195,66208.0
2024-05-09 10:20:00,226.05,226.22,225.35,225.49,54382.0,221.0608,221.2271,220.3763,220.5132,54382.0
2024-05-09 10:25:00,225.37,225.79,224.66,225.28,47971.0,220.3958,220.8066,219.7015,220.3078,47971.0
2024-05-09 10:30:00,225.41,226.03,225.16,225.29,47403.0,220.4349,221.0413,220.1905,220.3176,47403.0
2024-05-09 10:35:00,225.21,225.69,224.49,225.69,47239.0,220.2394,220.7088,219.5352,220.7088,47239.0
2024-05-09 10:40:00,225.63,225.9,224.81,225.41,31533.0,220.6501,220.9141,219.8482,220.4349,31533.0
2024-05-09 10:45:00,225.19,226.08,224.49,225.74,25847.0,220.2198,221.0902,219.5352,220.7577,25847.0
2024-05-09 10:50:00,225.76,226.03,225.34,225.35,7394.0,220.7772,221.0413,220.3665,220.3763,7394.0
2024-05-09 10:55:00,225.33,225.49,224.39,224.64,80195.0,220.3567,220.5132,219.4375,219.6819,80195.0
2024-05-09 11:00:00,224.73,224.91,224.22,224.27,66420.0,219.7699,219.946,219.2712,219.3201,66420.0
2024-05-09 11:05:00,224.36,224.47,223.45,223.48,18620.0,219.4081,219.5157,218.5182,218.5475,18620.0
2024-05-09 11:10:00,223.56,223.77,223.39,223.48,37982.0,218.6258,218.8311,218.4595,218.5475,37982.0
2024-05-09 11:15:00,223.47,223.73,223.34,223.6,55566.0,218.5378,218.792,218.4106,218.6649,55566.0
2024-05-09 11:20:00,223.73,224.16,223.27,223.84,38857.0,218.792,219.2125,218.3422,218.8996,38857.0
2024-05-09 11:25:00,223.82,223.86,223.45,223.7,33639.0,218.88,218.9191,218.5182,218.7627,33639.0
2024-05-09 11:30:00,223.68,223.94,223.6,223.6,11900.0,218.7431,218.9974,218.6649,218.6649,11900.0
2024-05-09 11:35:00,223.55,224.34,223.44,224.21,27828.0,218.616,219.3886,218.5084,219.2614,27828.0
2024-05-09 11:40:00,224.16,225.07,224.0,224.77,18231.0,219.2125,220.1024,219.0561,219.8091,18231.0
2024-05-09 11:45:00,224.61,224.61,224.13,224.29,13524.0,219.6526,219.6526,219.1832,219.3397,13524.0
2024-05-09 11:50:00,224.33,224.85,224.32,224.74,9321.0,219.3788,219.8873,219.369,219.7797,9321.0
2024-05-09 11:55:00,224.73,225.27,224.72,225.0,27668.0,219.7699,220.298,219.7602,220.034,27668.0
2024-05-09 12:00:00,225.0,225.92,224.96,225.79,9659.0,220.034,220.9337,219.9949,220.8066,9659.0
2024-05-09 12:05:00,225.69,225.76,225.35,225.38,10872.0,220.7088,220.7772,220.3763,220.4056,10872.0
2024-05-09 12:10:00,225.49,225.96,225.09,225.09,11468.0,220.5132,220.9728,220.122,220.122,11468.0
2024-05-09 12:15:00,225.09,225.19,224.89,225.11,13297.0,220.122,220.2198,219.9264,220.1416,13297.0
2024-05-09 12:20:00,225.11,225.14,224.93,225.08,7870.0,220.1416,220.1709,219.9655,220.1122,7870.0
2024-05-09 12:25:00,225.07,225.13,224.96,225.0,6413.0,220.1024,220.1611,219.9949,220.034,6413.0
2024-05-09 12:30:00,225.0,225.23,224.47,225.0,16274.0,220.034,220.2589,219.5157,220.034,16274.0
2024-05-09 12:35:00,225.03,225.15,224.93,225.0,8964.0,220.0633,220.1807,219.9655,220.034,8964.0
2024-05-09 12:40:00,225.1,225.35,225.02,225.06,38737.0,220.1318,220.3763,220.0535,220.0927,38737.0
2024-05-09 12:45:00,225.06,225.58,224.96,225.58,54556.0,220.0927,220.6012,219.9949,220.6012,54556.0
2024-05-09 12:50:00,225.58,225.8,225.13,225.59,18870.0,220.6012,220.8163,220.1611,220.611,18870.0
2024-05-09 12:55:00,225.59,225.7,225.02,225.24,15895.0,220.611,220.7185,220.0535,220.2687,15895.0
2024-05-09 13:00:00,225.24,225.24,224.98,225.24,9822.0,220.2687,220.2687,220.0144,220.2687,9822.0
2024-05-09 13:05:00,225.06,225.25,224.93,224.99,30837.0,220.0927,220.2785,219.9655,220.0242,30837.0
2024-05-09 13:10:00,224.99,225.22,224.93,225.0,6758.0,220.0242,220.2491,219.9655,220.034,6758.0
2024-05-09 13:15:00,225.08,225.12,224.49,224.84,25716.0,220.1122,220.1513,219.5352,219.8775,25716.0
2024-05-09 13:20:00,224.72,224.96,224.63,224.82,5466.0,219.7602,219.9949,219.6722,219.858,5466.0
2024-05-09 13:25:00,224.82,225.55,224.76,225.45,38327.0,219.858,220.5718,219.7993,220.4741,38327.0
2024-05-09 13:30:00,225.48,225.48,225.04,225.36,21288.0,220.5034,220.5034,220.0731,220.386,21288.0
2024-05-09 13:35:00,225.35,225.42,225.08,225.29,28534.0,220.3763,220.4447,220.1122,220.3176,28534.0
2024-05-09 13:40:00,225.3,225.7,225.23,225.56,29665.0,220.3274,220.7185,220.2589,220.5816,29665.0
2024-05-09 13:45:00,225.56,226.03,225.56,225.94,62525.0,220.5816,221.0413,220.5816,220.9532,62525.0
2024-05-09 13:50:00,226.04,226.76,226.02,226.73,18163.0,221.051,221.7551,221.0315,221.7258,18163.0
2024-05-09 13:55:00,226.84,226.99,226.73,226.96,19692.0,221.8334,221.9801,221.7258,221.9507,19692.0
2024-05-09 14:00:00,226.96,227.27,226.95,227.14,7451.0,221.9507,222.2539,221.9409,222.1268,7451.0
2024-05-09 14:05:00,227.14,227.23,226.41,226.46,44603.0,222.1268,222.2148,221.4129,221.4618,44603.0
2024-05-09 14:10:00,226.45,226.57,226.22,226.37,6065.0,221.452,221.5693,221.2271,221.3738,6065.0
2024-05-09 14:15:00,226.35,226.35,226.1,226.12,5081.0,221.3542,221.3542,221.1097,221.1293,5081.0
2024-05-09 14:20:00,226.11,226.52,226.01,226.39,11017.0,221.1195,221.5204,221.0217,221.3933,11017.0
2024-05-09 14:25:00,226.25,226.88,226.24,226.87,29040.0,221.2564,221.8725,221.2466,221.8627,29040.0
2024-05-09 14:30:00,226.9,227.16,226.78,226.78,10738.0,221.8921,222.1463,221.7747,221.7747,10738.0
2024-05-09 14:35:00,226.78,226.84,226.39,226.65,23897.0,221.7747,221.8334,221.3933,221.6476,23897.0
2024-05-09 14:40:00,226.77,226.81,226.6,226.77,11262.0,221.7649,221.804,221.5987,221.7649,11262.0
2024-05-09 14:45:00,226.82,226.92,226.63,226.91,7190.0,221.8138,221.9116,221.628,221.9018,7190.0
2024-05-09 14:50:00,226.93,226.97,226.65,226.73,14205.0,221.9214,221.9605,221.6476,221.7258,14205.0
2024-05-09 14:55:00,226.78,226.84,225.8,225.81,19165.0,221.7747,221.8334,220.8163,220.8261,19165.0
2024-05-09 15:00:00,225.73,225.98,225.42,225.56,27705.0,220.7479,220.9924,220.4447,220.5816,27705.0
2024-05-09 15:05:00,225.56,225.8,225.31,225.31,16424.0,220.5816,220.8163,220.3371,220.3371,16424.0
2024-05-09 15:10:00,225.2,225.36,224.87,225.36,13990.0,220.2296,220.386,219.9069,220.386,13990.0
2024-05-09 15:15:00,225.36,225.61,225.24,225.34,20844.0,220.386,220.6305,220.2687,220.3665,20844.0
2024-05-09 15:20:00,225.42,225.72,225.3,225.6,11198.0,220.4447,220.7381,220.3274,220.6207,11198.0
2024-05-09 15:25:00,225.55,225.92,225.54,225.79,14310.0,220.5718,220.9337,220.5621,220.8066,14310.0
2024-05-09 15:30:00,225.84,225.92,225.64,225.84,15663.0,220.8554,220.9337,220.6599,220.8554,15663.0
2024-05-09 15:35:00,225.81,225.97,225.54,225.78,21264.0,220.8261,220.9826,220.5621,220.7968,21264.0
2024-05-09 15:40:00,225.83,226.04,225.69,225.88,79061.0,220.8457,221.051,220.7088,220.8946,79061.0
2024-05-09 15:45:00,225.96,225.96,225.24,225.42,30993.0,220.9728,220.9728,220.2687,220.4447,30993.0
2024-05-09 15:50:00,225.39,226.05,225.05,225.79,61862.0,220.4154,221.0608,220.0829,220.8066,61862.0
2024-05-09 15:55:00,225.86,226.47,225.84,226.4,138186.0,220.875,221.4715,220.8554,221.4031,138186.0
2024-05-10 09:30:00,227.82,228.69,226.36,227.7,53506.0,222.7917,223.6425,221.364,222.6744,53506.0
2024-05-10 09:35:00,227.47,229.11,227.47,227.9,33379.0,222.4495,224.0533,222.4495,222.87,33379.0
2024-05-10 09:40:00,227.88,229.0,227.39,228.68,36144.0,222.8504,223.9457,222.3712,223.6328,36144.0
2024-05-10 09:45:00,228.71,229.27,228.34,228.34,44777.0,223.6621,224.2097,223.3003,223.3003,44777.0
2024-05-10 09:50:00,228.66,229.12,228.01,228.01,10905.0,223.6132,224.0631,222.9776,222.9776,10905.0
2024-05-10 09:55:00,227.99,228.36,227.66,228.13,6215.0,222.958,223.3198,222.6353,223.0949,6215.0
2024-05-10 10:00:00,228.27,228.3,226.88,227.4,21687.0,223.2318,223.2612,221.8725,222.381,21687.0
2024-05-10 10:05:00,227.56,228.48,227.48,228.3,11822.0,222.5375,223.4372,222.4593,223.2612,11822.0
2024-05-10 10:10:00,228.32,229.1,228.28,229.03,42192.0,223.2807,224.0435,223.2416,223.975,42192.0
2024-05-10 10:15:00,229.04,229.19,228.14,228.15,17395.0,223.9848,224.1315,223.1047,223.1145,17395.0
2024-05-10 10:20:00,228.28,228.5,227.88,228.45,9359.0,223.2416,223.4567,222.8504,223.4078,9359.0
2024-05-10 10:25:00,228.51,229.04,228.49,228.74,36117.0,223.4665,223.9848,223.447,223.6914,36117.0
2024-05-10 10:30:00,228.76,229.03,228.69,228.92,11854.0,223.711,223.975,223.6425,223.8675,11854.0
2024-05-10 10:35:00,229.04,229.63,229.0,229.43,40213.0,223.9848,224.5618,223.9457,224.3662,40213.0
2024-05-10 10:40:00,229.55,229.8,229.38,229.44,11349.0,224.4836,224.728,224.3173,224.376,11349.0
2024-05-10 10:45:00,229.45,229.88,229.16,229.69,10713.0,224.3858,224.8063,224.1022,224.6205,10713.0
2024-05-10 10:50:00,229.6,229.74,229.38,229.54,18869.0,224.5325,224.6694,224.3173,224.4738,18869.0
2024-05-10 10:55:00,229.58,230.17,229.55,229.91,10314.0,224.5129,225.0899,224.4836,224.8356,10314.0
2024-05-10 11:00:00,229.72,229.81,229.37,229.52,8295.0,224.6498,224.7378,224.3075,224.4542,8295.0
2024-05-10 11:05:00,229.47,229.54,229.15,229.3,9634.0,224.4053,224.4738,224.0924,224.2391,9634.0
2024-05-10 11:10:00,229.31,229.34,229.12,229.32,4197.0,224.2489,224.2782,224.0631,224.2586,4197.0
2024-05-10 11:15:00,229.14,229.31,228.88,229.24,13192.0,224.0826,224.2489,223.8284,224.1804,13192.0
2024-05-10 11:20:00,229.24,229.68,229.2,229.68,5736.0,224.1804,224.6107,224.1413,224.6107,5736.0
2024-05-10 11:25:00,229.48,229.74,229.23,229.59,11938.0,224.4151,224.6694,224.1706,224.5227,11938.0
2024-05-10 11:30:00,229.62,229.66,229.19,229.2,13757.0,224.552,224.5911,224.1315,224.1413,13757.0
2024-05-10 11:35:00,229.25,229.28,228.88,228.88,8156.0,224.1902,224.2195,223.8284,223.8284,8156.0
2024-05-10 11:40:00,228.87,229.09,228.64,229.09,10914.0,223.8186,224.0337,223.5936,224.0337,10914.0
2024-05-10 11:45:00,229.14,229.23,228.67,228.94,20858.0,224.0826,224.1706,223.623,223.887,20858.0
2024-05-10 11:50:00,228.95,229.54,228.95,229.42,8992.0,223.8968,224.4738,223.8968,224.3564,8992.0
2024-05-10 11:55:00,229.57,229.69,229.21,229.51,9461.0,224.5031,224.6205,224.1511,224.4444,9461.0
2024-05-10 12:00:00,229.48,229.51,229.19,229.19,6843.0,224.4151,224.4444,224.1315,224.1315,6843.0
2024-05-10 12:05:00,229.07,229.19,229.0,229.08,3682.0,224.0142,224.1315,223.9457,224.0239,3682.0
2024-05-10 12:10:00,228.99,229.0,228.75,228.78,3829.0,223.9359,223.9457,223.7012,223.7306,3829.0
2024-05-10 12:15:00,228.77,228.77,228.37,228.42,6380.0,223.7208,223.7208,223.3296,223.3785,6380.0
2024-05-10 12:20:00,228.31,228.46,228.03,228.24,27880.0,223.2709,223.4176,222.9971,223.2025,27880.0
2024-05-10 12:25:00,228.29,228.87,228.29,228.67,6654.0,223.2514,223.8186,223.2514,223.623,6654.0
2024-05-10 12:30:00,228.68,228.9,228.64,228.9,2714.0,223.6328,223.8479,223.5936,223.8479,2714.0
2024-05-10 12:35:00,228.89,228.89,228.54,228.54,3381.0,223.8381,223.8381,223.4959,223.4959,3381.0
2024-05-10 12:40:00,228.64,228.89,228.6,228.86,3458.0,223.5936,223.8381,223.5545,223.8088,3458.0
2024-05-10 12:45:00,228.86,228.94,228.64,228.7,5781.0,223.8088,223.887,223.5936,223.6523,5781.0
2024-05-10 12:50:00,228.7,229.04,228.6,229.04,7072.0,223.6523,223.9848,223.5545,223.9848,7072.0
2024-05-10 12:55:00,229.08,229.34,228.98,229.27,4978.0,224.0239,224.2782,223.9261,224.2097,4978.0
2024-05-10 13:00:00,229.26,229.4,229.26,229.35,3148.0,224.2,224.3369,224.2,224.288,3148.0
2024-05-10 13:05:00,229.38,229.54,229.28,229.36,5875.0,224.3173,224.4738,224.2195,224.2978,5875.0
2024-05-10 13:10:00,229.22,229.22,228.97,229.12,2400.0,224.1608,224.1608,223.9164,224.0631,2400.0
2024-05-10 13:15:00,229.11,229.11,228.87,228.96,8505.0,224.0533,224.0533,223.8186,223.9066,8505.0
2024-05-10 13:20:00,228.91,229.08,228.87,228.89,5244.0,223.8577,224.0239,223.8186,223.8381,5244.0
2024-05-10 13:25:00,228.87,229.3,228.85,229.3,13415.0,223.8186,224.2391,223.799,224.2391,13415.0
2024-05-10 13:30:00,229.29,229.36,229.21,229.33,2328.0,224.2293,224.2978,224.1511,224.2684,2328.0
2024-05-10 13:35:00,229.21,229.29,228.9,229.04,13954.0,224.1511,224.2293,223.8479,223.9848,13954.0
2024-05-10 13:40:00,229.09,229.35,229.07,229.23,3390.0,224.0337,224.288,224.0142,224.1706,3390.0
2024-05-10 13:45:00,229.2,229.34,229.16,229.33,5710.0,224.1413,224.2782,224.1022,224.2684,5710.0
2024-05-10 13:50:00,229.28,229.29,229.1,229.24,9683.0,224.2195,224.2293,224.0435,224.1804,9683.0
2024-05-10 13:55:00,229.25,229.32,229.08,229.18,4791.0,224.1902,224.2586,224.0239,224.1217,4791.0
2024-05-10 14:00:00,229.14,229.32,229.13,229.29,4760.0,224.0826,224.2586,224.0728,224.2293,4760.0
2024-05-10 14:05:00,229.22,229.3,229.17,229.29,6754.0,224.1608,224.2391,224.112,224.2293,6754.0
2024-05-10 14:10:00,229.33,229.6,229.29,229.57,10723.0,224.2684,224.5325,224.2293,224.5031,10723.0
2024-05-10 14:15:00,229.58,229.68,229.45,229.45,13644.0,224.5129,224.6107,224.3858,224.3858,13644.0
2024-05-10 14:20:00,229.42,229.43,229.23,229.23,7084.0,224.3564,224.3662,224.1706,224.1706,7084.0
2024-05-10 14:25:00,229.24,229.42,229.24,229.42,6560.0,224.1804,224.3564,224.1804,224.3564,6560.0
2024-05-10 14:30:00,229.35,229.57,229.35,229.57,6560.0,224.288,224.5031,224.288,224.5031,6560.0
2024-05-10 14:35:00,229.57,229.57,229.15,229.24,12713.0,224.5031,224.5031,224.0924,224.1804,12713.0
2024-05-10 14:40:00,229.24,229.36,229.22,229.27,4273.0,224.1804,224.2978,224.1608,224.2097,4273.0
2024-05-10 14:45:00,229.2,229.39,229.12,229.36,5908.0,224.1413,224.3271,224.0631,224.2978,5908.0
2024-05-10 14:50:00,229.39,229.43,229.28,229.28,4879.0,224.3271,224.3662,224.2195,224.2195,4879.0
2024-05-10 14:55:00,229.27,229.57,229.21,229.41,6536.0,224.2097,224.5031,224.1511,224.3467,6536.0
2024-05-10 15:00:00,229.39,229.65,229.36,229.65,7250.0,224.3271,224.5814,224.2978,224.5814,7250.0
2024-05-10 15:05:00,229.64,229.74,229.51,229.53,3344.0,224.5716,224.6694,224.4444,224.464,3344.0
2024-05-10 15:10:00,229.54,229.54,229.23,229.29,7088.0,224.4738,224.4738,224.1706,224.2293,7088.0
2024-05-10 15:15:00,229.34,229.34,229.18,229.22,5340.0,224.2782,224.2782,224.1217,224.1608,5340.0
2024-05-10 15:20:00,229.25,229.54,229.23,229.47,11928.0,224.1902,224.4738,224.1706,224.4053,11928.0
2024-05-10 15:25:00,229.49,229.86,229.49,229.71,13410.0,224.4249,224.7867,224.4249,224.64,13410.0
2024-05-10 15:30:00,229.73,229.76,229.12,229.27,13243.0,224.6596,224.6889,224.0631,224.2097,13243.0
2024-05-10 15:35:00,229.17,229.47,229.17,229.47,11234.0,224.112,224.4053,224.112,224.4053,11234.0
2024-05-10 15:40:00,229.46,229.52,229.26,229.26,5475.0,224.3956,224.4542,224.2,224.2,5475.0
2024-05-10 15:45:00,229.25,229.59,229.25,229.5,25003.0,224.1902,224.5227,224.1902,224.4347,25003.0
2024-05-10 15:50:00,229.53,230.25,229.48,230.25,39926.0,224.464,225.1681,224.4151,225.1681,39926.0
2024-05-10 15:55:00,230.31,230.48,230.0,230.24,210599.0,225.2268,225.393,224.9236,225.1583,210599.0
2024-05-13 09:30:00,230.9,231.69,230.55,230.94,18122.0,225.8038,226.5763,225.4615,225.8429,18122.0
2024-05-13 09:35:00,230.96,231.32,230.89,231.11,8737.0,225.8624,226.2145,225.794,226.0091,8737.0
2024-05-13 09:40:00,231.0,231.01,230.5,230.83,28791.0,225.9016,225.9113,225.4126,225.7353,28791.0
2024-05-13 09:45:00,230.73,230.95,230.54,230.95,49040.0,225.6375,225.8527,225.4517,225.8527,49040.0
2024-05-13 09:50:00,230.95,231.17,230.93,230.96,8452.0,225.8527,226.0678,225.8331,225.8624,8452.0
2024-05-13 09:55:00,230.93,231.44,230.93,230.99,21340.0,225.8331,226.3318,225.8331,225.8918,21340.0
2024-05-13 10:00:00,231.0,231.21,230.96,231.06,16107.0,225.9016,226.1069,225.8624,225.9602,16107.0
2024-05-13 10:05:00,231.1,231.18,230.94,231.18,4249.0,225.9994,226.0776,225.8429,226.0776,4249.0
2024-05-13 10:10:00,231.18,231.54,231.13,231.26,8478.0,226.0776,226.4296,226.0287,226.1558,8478.0
2024-05-13 10:15:00,231.28,231.38,231.19,231.38,5783.0,226.1754,226.2732,226.0874,226.2732,5783.0
2024-05-13 10:20:00,231.32,231.33,231.14,231.19,12927.0,226.2145,226.2243,226.0385,226.0874,12927.0
2024-05-13 10:25:00,231.23,231.31,230.94,231.01,6209.0,226.1265,226.2047,225.8429,225.9113,6209.0
2024-05-13 10:30:00,230.96,231.14,230.82,231.02,5442.0,225.8624,226.0385,225.7255,225.9211,5442.0
2024-05-13 10:35:00,231.03,231.15,230.99,231.14,2178.0,225.9309,226.0483,225.8918,226.0385,2178.0
2024-05-13 10:40:00,231.06,231.81,231.06,231.81,10880.0,225.9602,226.6937,225.9602,226.6937,10880.0
2024-05-13 10:45:00,231.8,231.8,231.46,231.63,15896.0,226.6839,226.6839,226.3514,226.5177,15896.0
2024-05-13 10:50:00,231.55,231.55,230.88,231.08,30057.0,226.4394,226.4394,225.7842,225.9798,30057.0
2024-05-13 10:55:00,231.11,231.11,230.83,230.9,5535.0,226.0091,226.0091,225.7353,225.8038,5535.0
2024-05-13 11:00:00,230.91,231.02,230.86,230.97,3455.0,225.8135,225.9211,225.7647,225.8722,3455.0
2024-05-13 11:05:00,230.93,231.05,230.93,231.01,2045.0,225.8331,225.9505,225.8331,225.9113,2045.0
2024-05-13 11:10:00,231.0,231.1,230.96,231.0,3200.0,225.9016,225.9994,225.8624,225.9016,3200.0
2024-05-13 11:15:00,231.0,231.08,230.95,231.02,2948.0,225.9016,225.9798,225.8527,225.9211,2948.0
2024-05-13 11:20:00,231.02,231.08,230.94,231.03,3499.0,225.9211,225.9798,225.8429,225.9309,3499.0
2024-05-13 11:25:00,231.03,231.4,231.03,231.2,4640.0,225.9309,226.2927,225.9309,226.0971,4640.0
2024-05-13 11:30:00,231.07,231.13,230.55,230.83,50774.0,225.97,226.0287,225.4615,225.7353,50774.0
2024-05-13 11:35:00,230.73,231.0,230.45,230.79,16150.0,225.6375,225.9016,225.3637,225.6962,16150.0
2024-05-13 11:40:00,230.8,230.91,230.28,230.38,93511.0,225.706,225.8135,225.1975,225.2952,93511.0
2024-05-13 11:45:00,230.47,230.67,230.47,230.5,22609.0,225.3833,225.5788,225.3833,225.4126,22609.0
2024-05-13 11:50:00,230.52,230.97,230.4,230.97,79729.0,225.4322,225.8722,225.3148,225.8722,79729.0
2024-05-13 11:55:00,231.02,231.1,230.7,230.7,108276.0,225.9211,225.9994,225.6082,225.6082,108276.0
2024-05-13 12:00:00,230.74,230.78,230.54,230.63,11664.0,225.6473,225.6864,225.4517,225.5397,11664.0
2024-05-13 12:05:00,230.59,230.77,230.4,230.52,14357.0,225.5006,225.6766,225.3148,225.4322,14357.0
2024-05-13 12:10:00,230.59,230.89,230.55,230.75,10037.0,225.5006,225.794,225.4615,225.6571,10037.0
2024-05-13 12:15:00,230.59,230.59,230.41,230.48,6079.0,225.5006,225.5006,225.3246,225.393,6079.0
2024-05-13 12:20:00,230.49,230.54,230.44,230.45,3955.0,225.4028,225.4517,225.3539,225.3637,3955.0
2024-05-13 12:25:00,230.46,230.78,230.44,230.72,7448.0,225.3735,225.6864,225.3539,225.6277,7448.0
2024-05-13 12:30:00,230.77,231.02,230.77,230.87,49297.0,225.6766,225.9211,225.6766,225.7744,49297.0
2024-05-13 12:35:00,230.86,230.9,230.53,230.53,2802.0,225.7647,225.8038,225.4419,225.4419,2802.0
2024-05-13 12:40:00,230.48,230.76,230.39,230.69,4878.0,225.393,225.6669,225.305,225.5984,4878.0
2024-05-13 12:45:00,230.69,230.79,230.61,230.75,3376.0,225.5984,225.6962,225.5202,225.6571,3376.0
2024-05-13 12:50:00,230.65,230.77,230.62,230.65,2342.0,225.5593,225.6766,225.5299,225.5593,2342.0
2024-05-13 12:55:00,230.63,230.7,230.4,230.51,6890.0,225.5397,225.6082,225.3148,225.4224,6890.0
2024-05-13 13:00:00,230.52,230.53,230.47,230.48,7127.0,225.4322,225.4419,225.3833,225.393,7127.0
2024-05-13 13:05:00,230.47,230.56,230.45,230.56,7677.0,225.3833,225.4713,225.3637,225.4713,7677.0
2024-05-13 13:10:00,230.5,230.52,230.27,230.4,11775.0,225.4126,225.4322,225.1877,225.3148,11775.0
2024-05-13 13:15:00,230.41,230.75,230.41,230.61,7381.0,225.3246,225.6571,225.3246,225.5202,7381.0
2024-05-13 13:20:00,230.63,230.75,230.62,230.65,1500.0,225.5397,225.6571,225.5299,225.5593,1500.0
2024-05-13 13:25:00,230.69,230.78,230.62,230.64,1804.0,225.5984,225.6864,225.5299,225.5495,1804.0
2024-05-13 13:30:00,230.75,230.83,230.7,230.73,2726.0,225.6571,225.7353,225.6082,225.6375,2726.0
2024-05-13 13:35:00,230.73,230.73,230.66,230.66,800.0,225.6375,225.6375,225.5691,225.5691,800.0
2024-05-13 13:40:00,230.65,230.74,230.63,230.65,2858.0,225.5593,225.6473,225.5397,225.5593,2858.0
2024-05-13 13:45:00,230.71,230.71,230.61,230.65,5750.0,225.618,225.618,225.5202,225.5593,5750.0
2024-05-13 13:50:00,230.64,230.77,230.61,230.72,4453.0,225.5495,225.6766,225.5202,225.6277,4453.0
2024-05-13 13:55:00,230.72,230.88,230.72,230.74,6538.0,225.6277,225.7842,225.6277,225.6473,6538.0
2024-05-13 14:00:00,230.82,230.82,230.62,230.68,4156.0,225.7255,225.7255,225.5299,225.5886,4156.0
2024-05-13 14:05:00,230.66,230.73,230.63,230.63,800.0,225.5691,225.6375,225.5397,225.5397,800.0
2024-05-13 14:10:00,230.65,230.92,230.63,230.88,4679.0,225.5593,225.8233,225.5397,225.7842,4679.0
2024-05-13 14:15:00,230.91,231.02,230.91,230.95,1906.0,225.8135,225.9211,225.8135,225.8527,1906.0
2024-05-13 14:20:00,230.91,230.93,230.75,230.92,3331.0,225.8135,225.8331,225.6571,225.8233,3331.0
2024-05-13 14:25:00,230.92,231.19,230.91,231.18,3085.0,225.8233,226.0874,225.8135,226.0776,3085.0
2024-05-13 14:30:00,231.28,231.28,231.14,231.21,1869.0,226.1754,226.1754,226.0385,226.1069,1869.0
2024-05-13 14:35:00,231.24,231.4,231.24,231.37,3007.0,226.1363,226.2927,226.1363,226.2634,3007.0
2024-05-13 14:40:00,231.31,231.36,231.11,231.23,3837.0,226.2047,226.2536,226.0091,226.1265,3837.0
2024-05-13 14:45:00,231.32,231.38,231.29,231.29,1452.0,226.2145,226.2732,226.1852,226.1852,1452.0
2024-05-13 14:50:00,231.34,231.45,231.24,231.31,4209.0,226.2341,226.3416,226.1363,226.2047,4209.0
2024-05-13 14:55:00,231.31,231.36,231.23,231.36,1992.0,226.2047,226.2536,226.1265,226.2536,1992.0
2024-05-13 15:00:00,231.31,231.42,230.95,231.16,14131.0,226.2047,226.3123,225.8527,226.058,14131.0
2024-05-13 15:05:00,231.0,231.06,230.92,230.96,5989.0,225.9016,225.9602,225.8233,225.8624,5989.0
2024-05-13 15:10:00,230.93,230.99,230.92,230.94,14782.0,225.8331,225.8918,225.8233,225.8429,14782.0
2024-05-13 15:15:00,230.92,230.96,230.45,230.8,18459.0,225.8233,225.8624,225.3637,225.706,18459.0
2024-05-13 15:20:00,230.85,230.85,230.75,230.8,22528.0,225.7549,225.7549,225.6571,225.706,22528.0
2024-05-13 15:25:00,230.81,231.07,230.69,231.04,22462.0,225.7158,225.97,225.5984,225.9407,22462.0
2024-05-13 15:30:00,231.08,231.08,230.74,230.78,7296.0,225.9798,225.9798,225.6473,225.6864,7296.0
2024-05-13 15:35:00,230.74,230.8,230.68,230.7,16862.0,225.6473,225.706,225.5886,225.6082,16862.0
2024-05-13 15:40:00,230.74,230.9,230.43,230.9,42756.0,225.6473,225.8038,225.3441,225.8038,42756.0
2024-05-13 15:45:00,230.9,230.97,230.46,230.95,131252.0,225.8038,225.8722,225.3735,225.8527,131252.0
2024-05-13 15:50:00,230.9,231.0,230.78,230.85,22987.0,225.8038,225.9016,225.6864,225.7549,22987.0
2024-05-13 15:55:00,230.89,231.1,230.42,230.97,110359.0,225.794,225.9994,225.3344,225.8722,110359.0
2024-05-14 09:30:00,232.47,232.47,230.83,230.83,8831.0,227.3391,227.3391,225.7353,225.7353,8831.0
2024-05-14 09:35:00,231.38,231.38,230.49,230.75,9064.0,226.2732,226.2732,225.4028,225.6571,9064.0
2024-05-14 09:40:00,230.77,231.02,230.67,230.89,1400.0,225.6766,225.9211,225.5788,225.794,1400.0
2024-05-14 09:45:00,230.84,230.96,229.93,230.37,72891.0,225.7451,225.8624,224.8552,225.2855,72891.0
2024-05-14 09:50:00,230.6,231.07,229.91,230.29,39686.0,225.5104,225.97,224.8356,225.2072,39686.0
2024-05-14 09:55:00,230.34,230.66,230.21,230.39,59126.0,225.2561,225.5691,225.129,225.305,59126.0
2024-05-14 10:00:00,230.33,230.74,230.2,230.4,3711.0,225.2463,225.6473,225.1192,225.3148,3711.0
2024-05-14 10:05:00,230.4,230.89,230.4,230.89,3274.0,225.3148,225.794,225.3148,225.794,3274.0
2024-05-14 10:10:00,230.74,230.81,230.5,230.61,2032.0,225.6473,225.7158,225.4126,225.5202,2032.0
2024-05-14 10:15:00,230.63,230.66,230.04,230.31,2440.0,225.5397,225.5691,224.9627,225.2268,2440.0
2024-05-14 10:20:00,230.22,230.45,230.13,230.45,2203.0,225.1388,225.3637,225.0508,225.3637,2203.0
2024-05-14 10:25:00,230.38,230.5,230.09,230.19,7965.0,225.2952,225.4126,225.0116,225.1094,7965.0
2024-05-14 10:30:00,230.3,230.3,230.08,230.21,14613.0,225.217,225.217,225.0019,225.129,14613.0
2024-05-14 10:35:00,230.25,230.3,229.69,230.3,20288.0,225.1681,225.217,224.6205,225.217,20288.0
2024-05-14 10:40:00,230.29,230.32,230.11,230.3,9317.0,225.2072,225.2366,225.0312,225.217,9317.0
2024-05-14 10:45:00,230.29,230.3,229.92,230.29,49519.0,225.2072,225.217,224.8454,225.2072,49519.0
2024-05-14 10:50:00,230.26,230.33,229.38,229.84,55125.0,225.1779,225.2463,224.3173,224.7672,55125.0
2024-05-14 10:55:00,229.78,229.81,228.88,228.88,3850.0,224.7085,224.7378,223.8284,223.8284,3850.0
2024-05-14 11:00:00,228.89,228.89,227.43,227.43,21159.0,223.8381,223.8381,222.4104,222.4104,21159.0
2024-05-14 11:05:00,227.61,228.34,227.59,228.27,31852.0,222.5864,223.3003,222.5668,223.2318,31852.0
2024-05-14 11:10:00,228.19,228.57,228.06,228.24,26863.0,223.1536,223.5252,223.0265,223.2025,26863.0
2024-05-14 11:15:00,228.25,228.6,228.19,228.44,5243.0,223.2123,223.5545,223.1536,223.3981,5243.0
2024-05-14 11:20:00,228.33,228.35,228.12,228.24,3375.0,223.2905,223.31,223.0851,223.2025,3375.0
2024-05-14 11:25:00,228.24,228.33,227.37,227.42,8733.0,223.2025,223.2905,222.3517,222.4006,8733.0
2024-05-14 11:30:00,227.51,227.9,227.5,227.59,4280.0,222.4886,222.87,222.4788,222.5668,4280.0
2024-05-14 11:35:00,227.68,227.8,227.24,227.69,3207.0,222.6548,222.7722,222.2245,222.6646,3207.0
2024-05-14 11:40:00,227.79,228.21,227.79,228.0,4802.0,222.7624,223.1731,222.7624,222.9678,4802.0
2024-05-14 11:45:00,227.92,228.24,227.89,228.24,2263.0,222.8895,223.2025,222.8602,223.2025,2263.0
2024-05-14 11:50:00,228.15,228.15,227.93,227.94,3534.0,223.1145,223.1145,222.8993,222.9091,3534.0
2024-05-14 11:55:00,227.97,228.02,227.92,227.93,3064.0,222.9384,222.9873,222.8895,222.8993,3064.0
2024-05-14 12:00:00,227.96,228.0,227.67,227.69,13073.0,222.9287,222.9678,222.6451,222.6646,13073.0
2024-05-14 12:05:00,227.67,227.81,227.61,227.78,7557.0,222.6451,222.782,222.5864,222.7526,7557.0
2024-05-14 12:10:00,227.7,227.8,227.63,227.74,5701.0,222.6744,222.7722,222.6059,222.7135,5701.0
2024-05-14 12:15:00,227.84,227.89,227.54,227.6,12757.0,222.8113,222.8602,222.5179,222.5766,12757.0
2024-05-14 12:20:00,227.63,227.71,227.46,227.7,4814.0,222.6059,222.6842,222.4397,222.6744,4814.0
2024-05-14 12:25:00,227.77,227.89,227.75,227.89,2301.0,222.7429,222.8602,222.7233,222.8602,2301.0
2024-05-14 12:30:00,227.8,227.86,227.32,227.63,8064.0,222.7722,222.8309,222.3028,222.6059,8064.0
2024-05-14 12:35:00,227.64,227.64,226.88,226.88,3622.0,222.6157,222.6157,221.8725,221.8725,3622.0
2024-05-14 12:40:00,226.91,227.13,226.76,226.86,6729.0,221.9018,222.117,221.7551,221.8529,6729.0
2024-05-14 12:45:00,226.87,227.06,226.79,226.9,4767.0,221.8627,222.0485,221.7845,221.8921,4767.0
2024-05-14 12:50:00,226.91,227.2,226.82,227.06,3381.0,221.9018,222.1854,221.8138,222.0485,3381.0
2024-05-14 12:55:00,227.05,227.05,226.59,226.79,2450.0,222.0387,222.0387,221.5889,221.7845,2450.0
2024-05-14 13:00:00,226.69,226.99,226.53,226.99,8824.0,221.6867,221.9801,221.5302,221.9801,8824.0
2024-05-14 13:05:00,226.87,226.93,226.64,226.73,1100.0,221.8627,221.9214,221.6378,221.7258,1100.0
2024-05-14 13:10:00,226.62,226.76,226.6,226.76,4208.0,221.6182,221.7551,221.5987,221.7551,4208.0
2024-05-14 13:15:00,226.76,227.38,226.6,227.38,5276.0,221.7551,222.3615,221.5987,222.3615,5276.0
2024-05-14 13:20:00,227.37,227.56,227.14,227.46,6671.0,222.3517,222.5375,222.1268,222.4397,6671.0
2024-05-14 13:25:00,227.39,227.66,227.36,227.58,6549.0,222.3712,222.6353,222.3419,222.557,6549.0
2024-05-14 13:30:00,227.67,227.72,227.24,227.24,5913.0,222.6451,222.694,222.2245,222.2245,5913.0
2024-05-14 13:35:00,227.37,227.42,227.25,227.4,2276.0,222.3517,222.4006,222.2343,222.381,2276.0
2024-05-14 13:40:00,227.41,227.41,227.06,227.14,6133.0,222.3908,222.3908,222.0485,222.1268,6133.0
2024-05-14 13:45:00,227.14,228.01,227.12,227.99,79298.0,222.1268,222.9776,222.1072,222.958,79298.0
2024-05-14 13:50:00,228.04,228.12,227.76,227.88,27022.0,223.0069,223.0851,222.7331,222.8504,27022.0
2024-05-14 13:55:00,227.92,228.09,227.88,228.02,7043.0,222.8895,223.0558,222.8504,222.9873,7043.0
2024-05-14 14:00:00,228.06,228.06,228.01,228.01,1294.0,223.0265,223.0265,222.9776,222.9776,1294.0
2024-05-14 14:05:00,228.01,228.86,227.93,228.86,31038.0,222.9776,223.8088,222.8993,223.8088,31038.0
2024-05-14 14:10:00,228.84,228.98,228.66,228.87,3866.0,223.7892,223.9261,223.6132,223.8186,3866.0
2024-05-14 14:15:00,228.92,228.92,228.78,228.88,4858.0,223.8675,223.8675,223.7306,223.8284,4858.0
2024-05-14 14:20:00,228.86,229.64,228.27,229.53,78072.0,223.8088,224.5716,223.2318,224.464,78072.0
2024-05-14 14:25:00,229.5,230.2,229.33,229.79,50932.0,224.4347,225.1192,224.2684,224.7183,50932.0
2024-05-14 14:30:00,229.82,229.82,229.3,229.51,7753.0,224.7476,224.7476,224.2391,224.4444,7753.0
2024-05-14 14:35:00,229.41,229.56,229.36,229.5,1548.0,224.3467,224.4933,224.2978,224.4347,1548.0
2024-05-14 14:40:00,229.44,229.72,229.4,229.41,3850.0,224.376,224.6498,224.3369,224.3467,3850.0
2024-05-14 14:45:00,229.24,229.53,229.17,229.29,3638.0,224.1804,224.464,224.112,224.2293,3638.0
2024-05-14 14:50:00,229.27,229.69,229.22,229.65,4954.0,224.2097,224.6205,224.1608,224.5814,4954.0
2024-05-14 14:55:00,229.71,230.08,229.52,230.08,10269.0,224.64,225.0019,224.4542,225.0019,10269.0
2024-05-14 15:00:00,230.02,230.02,229.71,229.71,6307.0,224.9432,224.9432,224.64,224.64,6307.0
2024-05-14 15:05:00,229.68,229.8,229.42,229.43,6456.0,224.6107,224.728,224.3564,224.3662,6456.0
2024-05-14 15:10:00,229.41,229.64,229.41,229.55,2298.0,224.3467,224.5716,224.3467,224.4836,2298.0
2024-05-14 15:15:00,229.56,229.8,229.4,229.8,2300.0,224.4933,224.728,224.3369,224.728,2300.0
2024-05-14 15:20:00,229.67,230.02,229.57,229.93,9660.0,224.6009,224.9432,224.5031,224.8552,9660.0
2024-05-14 15:25:00,229.93,230.03,229.66,229.81,4577.0,224.8552,224.953,224.5911,224.7378,4577.0
2024-05-14 15:30:00,229.8,229.8,229.6,229.74,4969.0,224.728,224.728,224.5325,224.6694,4969.0
2024-05-14 15:35:00,229.77,230.14,229.76,230.09,13693.0,224.6987,225.0605,224.6889,225.0116,13693.0
2024-05-14 15:40:00,230.08,230.21,230.0,230.17,3608.0,225.0019,225.129,224.9236,225.0899,3608.0
2024-05-14 15:45:00,230.11,230.22,230.0,230.19,12266.0,225.0312,225.1388,224.9236,225.1094,12266.0
2024-05-14 15:50:00,230.24,230.73,230.12,230.62,29434.0,225.1583,225.6375,225.041,225.5299,29434.0
2024-05-14 15:55:00,230.64,230.64,229.85,229.92,96937.0,225.5495,225.5495,224.7769,224.8454,96937.0
2024-05-15 09:30:00,231.91,232.12,231.13,231.56,12950.0,226.7915,226.9968,226.0287,226.4492,12950.0
2024-05-15 09:35:00,231.37,232.25,231.32,231.76,4775.0,226.2634,227.124,226.2145,226.6448,4775.0
2024-05-15 09:40:00,231.94,231.97,231.54,231.84,3138.0,226.8208,226.8502,226.4296,226.723,3138.0
2024-05-15 09:45:00,231.74,232.0,231.61,231.94,15676.0,226.6252,226.8795,226.4981,226.8208,15676.0
2024-05-15 09:50:00,231.92,231.92,231.57,231.69,7188.0,226.8013,226.8013,226.459,226.5763,7188.0
2024-05-15 09:55:00,231.69,231.88,231.57,231.69,6506.0,226.5763,226.7621,226.459,226.5763,6506.0
2024-05-15 10:00:00,231.68,231.81,231.37,231.6,15508.0,226.5666,226.6937,226.2634,226.4883,15508.0
2024-05-15 10:05:00,231.47,231.74,231.33,231.64,28668.0,226.3612,226.6252,226.2243,226.5274,28668.0
2024-05-15 10:10:00,231.64,231.68,230.57,230.77,6298.0,226.5274,226.5666,225.4811,225.6766,6298.0
2024-05-15 10:15:00,230.83,230.98,230.72,230.75,3282.0,225.7353,225.882,225.6277,225.6571,3282.0
2024-05-15 10:20:00,230.75,231.6,230.67,231.6,31011.0,225.6571,226.4883,225.5788,226.4883,31011.0
2024-05-15 10:25:00,231.67,231.7,230.63,230.95,11733.0,226.5568,226.5861,225.5397,225.8527,11733.0
2024-05-15 10:30:00,231.06,231.49,230.97,231.37,7232.0,225.9602,226.3807,225.8722,226.2634,7232.0
2024-05-15 10:35:00,231.41,231.53,231.35,231.46,8031.0,226.3025,226.4199,226.2438,226.3514,8031.0
2024-05-15 10:40:00,231.4,231.56,231.36,231.54,5706.0,226.2927,226.4492,226.2536,226.4296,5706.0
2024-05-15 10:45:00,231.4,231.46,230.71,230.76,3452.0,226.2927,226.3514,225.618,225.6669,3452.0
2024-05-15 10:50:00,230.75,231.16,230.25,231.13,43660.0,225.6571,226.058,225.1681,226.0287,43660.0
2024-05-15 10:55:00,231.06,231.17,230.95,231.0,7733.0,225.9602,226.0678,225.8527,225.9016,7733.0
2024-05-15 11:00:00,231.01,231.1,230.93,231.0,15557.0,225.9113,225.9994,225.8331,225.9016,15557.0
2024-05-15 11:05:00,231.03,231.16,230.94,231.09,6500.0,225.9309,226.058,225.8429,225.9896,6500.0
2024-05-15 11:10:00,231.09,231.13,230.99,231.13,3896.0,225.9896,226.0287,225.8918,226.0287,3896.0
2024-05-15 11:15:00,231.07,231.18,231.05,231.12,1200.0,225.97,226.0776,225.9505,226.0189,1200.0
2024-05-15 11:20:00,231.05,231.35,230.98,231.19,5010.0,225.9505,226.2438,225.882,226.0874,5010.0
2024-05-15 11:25:00,231.18,231.3,231.03,231.2,3775.0,226.0776,226.1949,225.9309,226.0971,3775.0
2024-05-15 11:30:00,231.17,231.44,231.08,231.27,2868.0,226.0678,226.3318,225.9798,226.1656,2868.0
2024-05-15 11:35:00,231.23,231.23,230.64,231.07,7436.0,226.1265,226.1265,225.5495,225.97,7436.0
2024-05-15 11:40:00,231.13,231.13,230.8,230.83,2961.0,226.0287,226.0287,225.706,225.7353,2961.0
2024-05-15 11:45:00,230.81,230.87,230.72,230.83,2348.0,225.7158,225.7744,225.6277,225.7353,2348.0
2024-05-15 11:50:00,230.72,231.08,230.68,231.06,4774.0,225.6277,225.9798,225.5886,225.9602,4774.0
2024-05-15 11:55:00,231.09,231.12,230.93,230.93,2041.0,225.9896,226.0189,225.8331,225.8331,2041.0
2024-05-15 12:00:00,230.87,231.08,230.87,230.96,2975.0,225.7744,225.9798,225.7744,225.8624,2975.0
2024-05-15 12:05:00,230.98,231.05,230.96,231.03,1400.0,225.882,225.9505,225.8624,225.9309,1400.0
2024-05-15 12:10:00,230.98,231.08,230.96,231.01,11131.0,225.882,225.9798,225.8624,225.9113,11131.0
2024-05-15 12:15:00,231.02,231.11,230.89,230.9,61713.0,225.9211,226.0091,225.794,225.8038,61713.0
2024-05-15 12:20:00,230.9,230.98,230.85,230.94,3375.0,225.8038,225.882,225.7549,225.8429,3375.0
2024-05-15 12:25:00,230.94,231.0,230.9,230.96,2615.0,225.8429,225.9016,225.8038,225.8624,2615.0
2024-05-15 12:30:00,230.94,231.07,230.92,230.98,6276.0,225.8429,225.97,225.8233,225.882,6276.0
2024-05-15 12:35:00,231.01,231.04,230.95,231.03,2690.0,225.9113,225.9407,225.8527,225.9309,2690.0
2024-05-15 12:40:00,231.0,231.09,230.76,230.95,52203.0,225.9016,225.9896,225.6669,225.8527,52203.0
2024-05-15 12:45:00,230.94,231.08,230.94,231.03,36602.0,225.8429,225.9798,225.8429,225.9309,36602.0
2024-05-15 12:50:00,231.03,231.06,230.9,231.0,27583.0,225.9309,225.9602,225.8038,225.9016,27583.0
2024-05-15 12:55:00,231.0,231.02,230.93,231.0,6364.0,225.9016,225.9211,225.8331,225.9016,6364.0
2024-05-15 13:00:00,231.0,231.01,231.0,231.0,1600.0,225.9016,225.9113,225.9016,225.9016,1600.0
2024-05-15 13:05:00,231.08,231.42,231.08,231.41,5693.0,225.9798,226.3123,225.9798,226.3025,5693.0
2024-05-15 13:10:00,231.49,231.85,231.41,231.85,2175.0,226.3807,226.7328,226.3025,226.7328,2175.0
2024-05-15 13:15:00,232.05,232.27,231.9,232.27,1850.0,226.9284,227.1435,226.7817,227.1435,1850.0
2024-05-15 13:20:00,232.21,232.29,232.04,232.2,2860.0,227.0849,227.1631,226.9186,227.0751,2860.0
2024-05-15 13:25:00,232.16,232.28,231.71,231.84,7393.0,227.036,227.1533,226.5959,226.723,7393.0
2024-05-15 13:30:00,231.79,231.9,231.64,231.64,900.0,226.6741,226.7817,226.5274,226.5274,900.0
2024-05-15 13:35:00,231.65,232.06,231.43,231.92,5553.0,226.5372,226.9382,226.3221,226.8013,5553.0
2024-05-15 13:40:00,231.8,231.8,231.52,231.53,1450.0,226.6839,226.6839,226.4101,226.4199,1450.0
2024-05-15 13:45:00,231.54,231.79,231.33,231.33,7706.0,226.4296,226.6741,226.2243,226.2243,7706.0
2024-05-15 13:50:00,231.3,231.5,231.27,231.36,4554.0,226.1949,226.3905,226.1656,226.2536,4554.0
2024-05-15 13:55:00,231.41,231.5,231.29,231.39,3003.0,226.3025,226.3905,226.1852,226.283,3003.0
2024-05-15 14:00:00,231.3,231.51,231.27,231.28,3358.0,226.1949,226.4003,226.1656,226.1754,3358.0
2024-05-15 14:05:00,231.25,231.27,231.17,231.19,1800.0,226.146,226.1656,226.0678,226.0874,1800.0
2024-05-15 14:10:00,230.93,231.16,230.88,231.09,3342.0,225.8331,226.058,225.7842,225.9896,3342.0
2024-05-15 14:15:00,231.15,231.18,230.93,231.12,3146.0,226.0483,226.0776,225.8331,226.0189,3146.0
2024-05-15 14:20:00,231.06,231.06,230.98,231.03,1148.0,225.9602,225.9602,225.882,225.9309,1148.0
2024-05-15 14:25:00,230.96,231.15,230.95,231.11,2312.0,225.8624,226.0483,225.8527,226.0091,2312.0
2024-05-15 14:30:00,231.01,231.11,231.01,231.08,1200.0,225.9113,226.0091,225.9113,225.9798,1200.0
2024-05-15 14:35:00,231.08,231.42,230.91,231.42,7860.0,225.9798,226.3123,225.8135,226.3123,7860.0
2024-05-15 14:40:00,231.38,231.38,230.99,231.03,2800.0,226.2732,226.2732,225.8918,225.9309,2800.0
2024-05-15 14:45:00,231.01,231.13,230.94,231.13,3981.0,225.9113,226.0287,225.8429,226.0287,3981.0
2024-05-15 14:50:00,231.12,231.12,231.0,231.04,1946.0,226.0189,226.0189,225.9016,225.9407,1946.0
2024-05-15 14:55:00,231.0,231.19,230.97,231.19,4273.0,225.9016,226.0874,225.8722,226.0874,4273.0
2024-05-15 15:00:00,231.17,231.25,231.06,231.25,7759.0,226.0678,226.146,225.9602,226.146,7759.0
2024-05-15 15:05:00,231.22,231.25,231.01,231.01,2800.0,226.1167,226.146,225.9113,225.9113,2800.0
2024-05-15 15:10:00,230.99,231.29,230.98,231.1,3997.0,225.8918,226.1852,225.882,225.9994,3997.0
2024-05-15 15:15:00,231.05,231.31,231.05,231.27,5319.0,225.9505,226.2047,225.9505,226.1656,5319.0
2024-05-15 15:20:00,231.27,231.37,231.14,231.2,7142.0,226.1656,226.2634,226.0385,226.0971,7142.0
2024-05-15 15:25:00,231.18,231.28,231.17,231.21,3486.0,226.0776,226.1754,226.0678,226.1069,3486.0
2024-05-15 15:30:00,231.18,231.26,230.66,230.99,18554.0,226.0776,226.1558,225.5691,225.8918,18554.0
2024-05-15 15:35:00,231.0,231.12,230.81,230.84,6942.0,225.9016,226.0189,225.7158,225.7451,6942.0
2024-05-15 15:40:00,230.84,231.16,230.63,230.78,16912.0,225.7451,226.058,225.5397,225.6864,16912.0
2024-05-15 15:45:00,230.77,230.83,230.54,230.54,8861.0,225.6766,225.7353,225.4517,225.4517,8861.0
2024-05-15 15:50:00,230.5,231.19,230.38,231.02,26664.0,225.4126,226.0874,225.2952,225.9211,26664.0
2024-05-15 15:55:00,230.96,231.58,230.96,231.36,76115.0,225.8624,226.4688,225.8624,226.2536,76115.0
2024-05-16 09:30:00,231.19,231.8,230.72,231.36,11591.0,226.0874,226.6839,225.6277,226.2536,11591.0
2024-05-16 09:35:00,231.5,231.55,230.71,230.71,1200.0,226.3905,226.4394,225.618,225.618,1200.0
2024-05-16 09:40:00,231.05,231.05,230.65,230.65,1500.0,225.9505,225.9505,225.5593,225.5593,1500.0
2024-05-16 09:45:00,230.54,230.54,229.76,229.92,4992.0,225.4517,225.4517,224.6889,224.8454,4992.0
2024-05-16 09:50:00,229.8,229.94,229.23,229.72,7866.0,224.728,224.865,224.1706,224.6498,7866.0
2024-05-16 09:55:00,229.73,229.91,229.5,229.51,1500.0,224.6596,224.8356,224.4347,224.4444,1500.0
2024-05-16 10:00:00,229.72,229.75,229.2,229.43,1801.0,224.6498,224.6792,224.1413,224.3662,1801.0
2024-05-16 10:05:00,229.33,229.38,229.09,229.28,1833.0,224.2684,224.3173,224.0337,224.2195,1833.0
2024-05-16 10:10:00,229.09,229.53,229.09,229.53,2554.0,224.0337,224.464,224.0337,224.464,2554.0
2024-05-16 10:15:00,229.45,230.0,229.44,229.58,6467.0,224.3858,224.9236,224.376,224.5129,6467.0
2024-05-16 10:20:00,229.47,229.52,229.35,229.35,900.0,224.4053,224.4542,224.288,224.288,900.0
2024-05-16 10:25:00,229.26,229.33,229.15,229.17,900.0,224.2,224.2684,224.0924,224.112,900.0
2024-05-16 10:30:00,229.4,229.82,229.4,229.4,3154.0,224.3369,224.7476,224.3369,224.3369,3154.0
2024-05-16 10:35:00,229.3,229.3,229.16,229.16,600.0,224.2391,224.2391,224.1022,224.1022,600.0
2024-05-16 10:40:00,229.18,229.71,229.12,229.68,4147.0,224.1217,224.64,224.0631,224.6107,4147.0
2024-05-16 10:45:00,229.66,229.66,229.58,229.58,608.0,224.5911,224.5911,224.5129,224.5129,608.0
2024-05-16 10:50:00,229.66,229.66,229.32,229.42,1700.0,224.5911,224.5911,224.2586,224.3564,1700.0
2024-05-16 10:55:00,229.53,229.73,229.53,229.6,2221.0,224.464,224.6596,224.464,224.5325,2221.0
2024-05-16 11:00:00,229.59,229.82,229.34,229.82,5181.0,224.5227,224.7476,224.2782,224.7476,5181.0
2024-05-16 11:05:00,229.88,230.07,229.82,230.03,11055.0,224.8063,224.9921,224.7476,224.953,11055.0
2024-05-16 11:10:00,229.96,230.38,229.96,230.38,3528.0,224.8845,225.2952,224.8845,225.2952,3528.0
2024-05-16 11:15:00,230.04,230.12,230.0,230.0,1443.0,224.9627,225.041,224.9236,224.9236,1443.0
2024-05-16 11:20:00,229.98,230.06,229.97,230.06,611.0,224.9041,224.9823,224.8943,224.9823,611.0
2024-05-16 11:25:00,230.11,230.26,230.1,230.26,922.0,225.0312,225.1779,225.0214,225.1779,922.0
2024-05-16 11:30:00,230.2,230.21,229.98,230.06,1526.0,225.1192,225.129,224.9041,224.9823,1526.0
2024-05-16 11:35:00,230.08,230.24,230.01,230.01,1088.0,225.0019,225.1583,224.9334,224.9334,1088.0
2024-05-16 11:40:00,230.15,230.43,230.14,230.43,824.0,225.0703,225.3441,225.0605,225.3441,824.0
2024-05-16 11:45:00,230.57,230.69,230.57,230.64,1316.0,225.4811,225.5984,225.4811,225.5495,1316.0
2024-05-16 11:50:00,230.59,230.75,230.58,230.75,532.0,225.5006,225.6571,225.4908,225.6571,532.0
2024-05-16 11:55:00,230.98,231.3,230.77,231.04,7962.0,225.882,226.1949,225.6766,225.9407,7962.0
2024-05-16 12:00:00,231.2,231.2,230.68,230.88,1600.0,226.0971,226.0971,225.5886,225.7842,1600.0
2024-05-16 12:05:00,230.93,230.93,230.83,230.91,811.0,225.8331,225.8331,225.7353,225.8135,811.0
2024-05-16 12:10:00,231.0,231.17,231.0,231.17,795.0,225.9016,226.0678,225.9016,226.0678,795.0
2024-05-16 12:15:00,231.16,231.26,231.05,231.14,2272.0,226.058,226.1558,225.9505,226.0385,2272.0
2024-05-16 12:20:00,231.04,231.23,231.04,231.23,501.0,225.9407,226.1265,225.9407,226.1265,501.0
2024-05-16 12:25:00,231.31,231.32,230.9,230.9,2820.0,226.2047,226.2145,225.8038,225.8038,2820.0
2024-05-16 12:30:00,230.97,230.97,230.68,230.83,1203.0,225.8722,225.8722,225.5886,225.7353,1203.0
2024-05-16 12:35:00,230.89,231.01,230.8,230.92,1612.0,225.794,225.9113,225.706,225.8233,1612.0
2024-05-16 12:40:00,230.9,230.91,230.65,230.65,4200.0,225.8038,225.8135,225.5593,225.5593,4200.0
2024-05-16 12:45:00,230.72,230.76,230.64,230.64,3194.0,225.6277,225.6669,225.5495,225.5495,3194.0
2024-05-16 12:50:00,230.72,230.9,230.72,230.79,1651.0,225.6277,225.8038,225.6277,225.6962,1651.0
2024-05-16 12:55:00,230.92,231.21,230.91,231.2,4604.0,225.8233,226.1069,225.8135,226.0971,4604.0
2024-05-16 13:00:00,231.19,231.35,231.15,231.33,1500.0,226.0874,226.2438,226.0483,226.2243,1500.0
2024-05-16 13:05:00,231.36,231.7,231.27,231.7,3725.0,226.2536,226.5861,226.1656,226.5861,3725.0
2024-05-16 13:10:00,231.6,231.92,231.59,231.69,10228.0,226.4883,226.8013,226.4785,226.5763,10228.0
2024-05-16 13:15:00,231.77,231.81,231.27,231.27,8664.0,226.6546,226.6937,226.1656,226.1656,8664.0
2024-05-16 13:20:00,231.33,231.42,231.18,231.31,2965.0,226.2243,226.3123,226.0776,226.2047,2965.0
2024-05-16 13:25:00,231.29,231.44,231.17,231.17,1262.0,226.1852,226.3318,226.0678,226.0678,1262.0
2024-05-16 13:30:00,231.17,231.28,230.94,231.09,5074.0,226.0678,226.1754,225.8429,225.9896,5074.0
2024-05-16 13:35:00,231.0,231.01,230.73,230.73,3828.0,225.9016,225.9113,225.6375,225.6375,3828.0
2024-05-16 13:40:00,230.67,230.8,230.61,230.77,1700.0,225.5788,225.706,225.5202,225.6766,1700.0
2024-05-16 13:45:00,230.79,231.05,230.7,231.0,6487.0,225.6962,225.9505,225.6082,225.9016,6487.0
2024-05-16 13:50:00,230.97,231.0,230.92,230.95,4189.0,225.8722,225.9016,225.8233,225.8527,4189.0
2024-05-16 13:55:00,230.95,230.95,230.78,230.95,2170.0,225.8527,225.8527,225.6864,225.8527,2170.0
2024-05-16 14:00:00,230.93,231.01,230.91,231.0,2995.0,225.8331,225.9113,225.8135,225.9016,2995.0
2024-05-16 14:05:00,231.01,231.02,230.83,230.85,3990.0,225.9113,225.9211,225.7353,225.7549,3990.0
2024-05-16 14:10:00,230.84,230.88,230.37,230.37,6089.0,225.7451,225.7842,225.2855,225.2855,6089.0
2024-05-16 14:15:00,230.48,231.15,230.47,230.99,22779.0,225.393,226.0483,225.3833,225.8918,22779.0
2024-05-16 14:20:00,231.0,231.01,230.88,230.94,2211.0,225.9016,225.9113,225.7842,225.8429,2211.0
2024-05-16 14:25:00,231.0,231.03,230.87,231.02,5171.0,225.9016,225.9309,225.7744,225.9211,5171.0
2024-05-16 14:30:00,230.94,231.05,230.94,231.02,19445.0,225.8429,225.9505,225.8429,225.9211,19445.0
2024-05-16 14:35:00,231.02,231.74,231.02,231.65,4333.0,225.9211,226.6252,225.9211,226.5372,4333.0
2024-05-16 14:40:00,231.7,231.9,231.51,231.9,3990.0,226.5861,226.7817,226.4003,226.7817,3990.0
2024-05-16 14:45:00,231.84,231.88,231.71,231.82,1922.0,226.723,226.7621,226.5959,226.7035,1922.0
2024-05-16 14:50:00,231.83,231.88,231.72,231.82,4263.0,226.7132,226.7621,226.6057,226.7035,4263.0
2024-05-16 14:55:00,231.85,232.03,231.85,231.96,4103.0,226.7328,226.9088,226.7328,226.8404,4103.0
2024-05-16 15:00:00,231.91,231.96,231.76,231.79,2060.0,226.7915,226.8404,226.6448,226.6741,2060.0
2024-05-16 15:05:00,231.8,231.85,231.63,231.83,3422.0,226.6839,226.7328,226.5177,226.7132,3422.0
2024-05-16 15:10:00,231.76,231.96,231.74,231.85,4161.0,226.6448,226.8404,226.6252,226.7328,4161.0
2024-05-16 15:15:00,231.91,231.96,231.84,231.91,2055.0,226.7915,226.8404,226.723,226.7915,2055.0
2024-05-16 15:20:00,231.93,232.09,231.71,231.88,11790.0,226.811,226.9675,226.5959,226.7621,11790.0
2024-05-16 15:25:00,231.96,232.06,231.68,231.82,15394.0,226.8404,226.9382,226.5666,226.7035,15394.0
2024-05-16 15:30:00,231.95,231.95,231.63,231.64,8807.0,226.8306,226.8306,226.5177,226.5274,8807.0
2024-05-16 15:35:00,231.64,231.82,231.52,231.66,36852.0,226.5274,226.7035,226.4101,226.547,36852.0
2024-05-16 15:40:00,231.56,231.82,231.55,231.8,5764.0,226.4492,226.7035,226.4394,226.6839,5764.0
2024-05-16 15:45:00,231.78,231.93,231.73,231.88,6417.0,226.6643,226.811,226.6154,226.7621,6417.0
2024-05-16 15:50:00,231.9,232.26,231.87,232.16,13241.0,226.7817,227.1338,226.7524,227.036,13241.0
2024-05-16 15:55:00,232.05,232.56,231.85,232.54,111794.0,226.9284,227.4271,226.7328,227.4076,111794.0
2024-05-17 09:30:00,233.42,233.72,231.81,231.81,35264.0,228.2681,228.5615,226.6937,226.6937,35264.0
2024-05-17 09:35:00,231.79,232.58,231.46,231.84,20698.0,226.6741,227.4467,226.3514,226.723,20698.0
2024-05-17 09:40:00,231.65,231.84,231.3,231.53,1722.0,226.5372,226.723,226.1949,226.4199,1722.0
2024-05-17 09:45:00,231.53,232.3,231.28,232.02,6419.0,226.4199,227.1729,226.1754,226.899,6419.0
2024-05-17 09:50:00,232.01,232.26,231.99,232.24,800.0,226.8893,227.1338,226.8697,227.1142,800.0
2024-05-17 09:55:00,232.42,232.43,231.69,231.87,4862.0,227.2902,227.3,226.5763,226.7524,4862.0
2024-05-17 10:00:00,231.75,232.06,231.74,231.89,1015.0,226.635,226.9382,226.6252,226.7719,1015.0
2024-05-17 10:05:00,231.88,232.52,231.02,232.52,46753.0,226.7621,227.388,225.9211,227.388,46753.0
2024-05-17 10:10:00,232.31,232.31,231.43,231.59,5361.0,227.1826,227.1826,226.3221,226.4785,5361.0
2024-05-17 10:15:00,231.63,232.38,231.5,232.23,22144.0,226.5177,227.2511,226.3905,227.1044,22144.0
2024-05-17 10:20:00,232.25,232.67,232.05,232.67,6297.0,227.124,227.5347,226.9284,227.5347,6297.0
2024-05-17 10:25:00,232.6,233.0,232.49,232.68,8018.0,227.4662,227.8574,227.3587,227.5445,8018.0
2024-05-17 10:30:00,232.63,232.87,232.35,232.36,3858.0,227.4956,227.7303,227.2218,227.2315,3858.0
2024-05-17 10:35:00,232.35,232.57,232.27,232.4,4375.0,227.2218,227.4369,227.1435,227.2707,4375.0
2024-05-17 10:40:00,232.54,232.54,231.98,231.98,4624.0,227.4076,227.4076,226.8599,226.8599,4624.0
2024-05-17 10:45:00,231.98,232.17,231.78,232.17,6802.0,226.8599,227.0457,226.6643,227.0457,6802.0
2024-05-17 10:50:00,232.17,232.37,231.68,231.81,5454.0,227.0457,227.2413,226.5666,226.6937,5454.0
2024-05-17 10:55:00,231.7,231.81,231.68,231.73,3888.0,226.5861,226.6937,226.5666,226.6154,3888.0
2024-05-17 11:00:00,231.68,232.35,231.37,231.81,69304.0,226.5666,227.2218,226.2634,226.6937,69304.0
2024-05-17 11:05:00,231.74,232.39,231.68,231.85,14348.0,226.6252,227.2609,226.5666,226.7328,14348.0
2024-05-17 11:10:00,231.77,232.37,231.68,232.23,21430.0,226.6546,227.2413,226.5666,227.1044,21430.0
2024-05-17 11:15:00,232.25,232.27,231.85,231.85,2061.0,227.124,227.1435,226.7328,226.7328,2061.0
2024-05-17 11:20:00,231.93,232.33,231.81,231.91,26558.0,226.811,227.2022,226.6937,226.7915,26558.0
2024-05-17 11:25:00,231.82,232.01,231.78,231.84,7308.0,226.7035,226.8893,226.6643,226.723,7308.0
2024-05-17 11:30:00,231.78,231.8,231.48,231.74,3844.0,226.6643,226.6839,226.371,226.6252,3844.0
2024-05-17 11:35:00,231.82,231.89,231.58,231.58,3100.0,226.7035,226.7719,226.4688,226.4688,3100.0
2024-05-17 11:40:00,231.6,231.85,231.55,231.72,2635.0,226.4883,226.7328,226.4394,226.6057,2635.0
2024-05-17 11:45:00,231.85,232.29,231.72,231.99,7221.0,226.7328,227.1631,226.6057,226.8697,7221.0
2024-05-17 11:50:00,231.93,232.16,231.87,232.0,2110.0,226.811,227.036,226.7524,226.8795,2110.0
2024-05-17 11:55:00,232.02,232.02,231.87,231.95,1100.0,226.899,226.899,226.7524,226.8306,1100.0
2024-05-17 12:00:00,231.89,232.19,231.87,232.09,2419.0,226.7719,227.0653,226.7524,226.9675,2419.0
2024-05-17 12:05:00,232.09,232.1,231.8,231.82,2581.0,226.9675,226.9773,226.6839,226.7035,2581.0
2024-05-17 12:10:00,231.83,231.83,231.5,231.5,2721.0,226.7132,226.7132,226.3905,226.3905,2721.0
2024-05-17 12:15:00,231.6,231.62,231.32,231.38,2729.0,226.4883,226.5079,226.2145,226.2732,2729.0
2024-05-17 12:20:00,231.38,231.5,230.83,231.29,10318.0,226.2732,226.3905,225.7353,226.1852,10318.0
2024-05-17 12:25:00,231.12,231.18,230.92,231.0,3279.0,226.0189,226.0776,225.8233,225.9016,3279.0
2024-05-17 12:30:00,231.0,231.1,230.95,231.03,3607.0,225.9016,225.9994,225.8527,225.9309,3607.0
2024-05-17 12:35:00,231.03,231.12,230.9,231.04,2141.0,225.9309,226.0189,225.8038,225.9407,2141.0
2024-05-17 12:40:00,231.15,231.51,231.03,231.49,4036.0,226.0483,226.4003,225.9309,226.3807,4036.0
2024-05-17 12:45:00,231.34,231.34,231.02,231.25,3057.0,226.2341,226.2341,225.9211,226.146,3057.0
2024-05-17 12:50:00,231.24,231.51,231.23,231.45,4322.0,226.1363,226.4003,226.1265,226.3416,4322.0
2024-05-17 12:55:00,231.46,231.54,231.35,231.36,5701.0,226.3514,226.4296,226.2438,226.2536,5701.0
2024-05-17 13:00:00,231.37,231.49,231.36,231.45,2827.0,226.2634,226.3807,226.2536,226.3416,2827.0
2024-05-17 13:05:00,231.5,231.68,231.45,231.68,5279.0,226.3905,226.5666,226.3416,226.5666,5279.0
2024-05-17 13:10:00,231.71,231.76,231.66,231.71,2306.0,226.5959,226.6448,226.547,226.5959,2306.0
2024-05-17 13:15:00,231.71,231.75,231.23,231.31,17814.0,226.5959,226.635,226.1265,226.2047,17814.0
2024-05-17 13:20:00,231.4,231.63,231.26,231.31,12162.0,226.2927,226.5177,226.1558,226.2047,12162.0
2024-05-17 13:25:00,231.27,231.47,231.27,231.4,3258.0,226.1656,226.3612,226.1656,226.2927,3258.0
2024-05-17 13:30:00,231.48,231.55,231.4,231.52,1604.0,226.371,226.4394,226.2927,226.4101,1604.0
2024-05-17 13:35:00,231.48,231.53,231.39,231.41,2076.0,226.371,226.4199,226.283,226.3025,2076.0
2024-05-17 13:40:00,231.4,231.59,231.33,231.59,1899.0,226.2927,226.4785,226.2243,226.4785,1899.0
2024-05-17 13:45:00,231.61,231.61,231.46,231.47,2666.0,226.4981,226.4981,226.3514,226.3612,2666.0
2024-05-17 13:50:00,231.44,231.65,231.44,231.61,2088.0,226.3318,226.5372,226.3318,226.4981,2088.0
2024-05-17 13:55:00,231.57,231.69,231.52,231.56,1836.0,226.459,226.5763,226.4101,226.4492,1836.0
2024-05-17 14:00:00,231.64,231.7,231.46,231.46,3012.0,226.5274,226.5861,226.3514,226.3514,3012.0
2024-05-17 14:05:00,231.42,231.61,231.42,231.48,2801.0,226.3123,226.4981,226.3123,226.371,2801.0
2024-05-17 14:10:00,231.42,231.56,231.3,231.34,2788.0,226.3123,226.4492,226.1949,226.2341,2788.0
2024-05-17 14:15:00,231.34,231.41,231.15,231.16,1816.0,226.2341,226.3025,226.0483,226.058,1816.0
2024-05-17 14:20:00,231.11,231.12,230.83,231.12,3505.0,226.0091,226.0189,225.7353,226.0189,3505.0
2024-05-17 14:25:00,231.13,231.18,231.03,231.15,3287.0,226.0287,226.0776,225.9309,226.0483,3287.0
2024-05-17 14:30:00,231.06,231.22,231.06,231.22,3264.0,225.9602,226.1167,225.9602,226.1167,3264.0
2024-05-17 14:35:00,231.28,231.3,231.1,231.1,2249.0,226.1754,226.1949,225.9994,225.9994,2249.0
2024-05-17 14:40:00,231.13,231.18,231.04,231.15,2147.0,226.0287,226.0776,225.9407,226.0483,2147.0
2024-05-17 14:45:00,231.16,231.32,231.08,231.19,3691.0,226.058,226.2145,225.9798,226.0874,3691.0
2024-05-17 14:50:00,231.21,231.58,231.09,231.58,23354.0,226.1069,226.4688,225.9896,226.4688,23354.0
2024-05-17 14:55:00,231.56,232.18,231.56,232.09,10450.0,226.4492,227.0555,226.4492,226.9675,10450.0
2024-05-17 15:00:00,232.11,232.11,231.51,231.63,7428.0,226.9871,226.9871,226.4003,226.5177,7428.0
2024-05-17 15:05:00,231.63,231.75,231.5,231.5,4269.0,226.5177,226.635,226.3905,226.3905,4269.0
2024-05-17 15:10:00,231.5,231.63,231.28,231.28,4044.0,226.3905,226.5177,226.1754,226.1754,4044.0
2024-05-17 15:15:00,231.3,231.67,231.22,231.53,4082.0,226.1949,226.5568,226.1167,226.4199,4082.0
2024-05-17 15:20:00,231.54,231.97,231.5,231.75,6825.0,226.4296,226.8502,226.3905,226.635,6825.0
2024-05-17 15:25:00,231.8,231.8,231.54,231.63,4679.0,226.6839,226.6839,226.4296,226.5177,4679.0
2024-05-17 15:30:00,231.62,231.67,231.23,231.23,9769.0,226.5079,226.5568,226.1265,226.1265,9769.0
2024-05-17 15:35:00,231.19,231.49,231.19,231.49,4285.0,226.0874,226.3807,226.0874,226.3807,4285.0
2024-05-17 15:40:00,231.5,231.5,231.07,231.09,7778.0,226.3905,226.3905,225.97,225.9896,7778.0
2024-05-17 15:45:00,231.03,231.03,230.83,230.96,8547.0,225.9309,225.9309,225.7353,225.8624,8547.0
2024-05-17 15:50:00,230.92,231.12,230.74,230.85,20088.0,225.8233,226.0189,225.6473,225.7549,20088.0
2024-05-17 15:55:00,230.81,231.47,230.81,231.46,60474.0,225.7158,226.3612,225.7158,226.3514,60474.0
2024-05-20 09:30:00,231.2,231.34,230.25,230.31,33715.0,226.0971,226.2341,225.1681,225.2268,33715.0
2024-05-20 09:35:00,229.86,230.72,229.86,230.72,2400.0,224.7867,225.6277,224.7867,225.6277,2400.0
2024-05-20 09:40:00,230.71,230.72,229.1,229.11,15384.0,225.618,225.6277,224.0435,224.0533,15384.0
2024-05-20 09:45:00,229.25,230.27,229.04,229.8,15504.0,224.1902,225.1877,223.9848,224.728,15504.0
2024-05-20 09:50:00,229.8,230.83,229.8,230.27,5233.0,224.728,225.7353,224.728,225.1877,5233.0
2024-05-20 09:55:00,230.52,231.08,230.31,230.97,2073.0,225.4322,225.9798,225.2268,225.8722,2073.0
2024-05-20 10:00:00,230.93,231.17,230.52,230.56,10325.0,225.8331,226.0678,225.4322,225.4713,10325.0
2024-05-20 10:05:00,230.57,230.77,230.43,230.55,7414.0,225.4811,225.6766,225.3441,225.4615,7414.0
2024-05-20 10:10:00,230.5,230.83,230.14,230.31,8721.0,225.4126,225.7353,225.0605,225.2268,8721.0
2024-05-20 10:15:00,230.26,230.58,230.13,230.53,8128.0,225.1779,225.4908,225.0508,225.4419,8128.0
2024-05-20 10:20:00,230.46,230.78,230.44,230.78,4895.0,225.3735,225.6864,225.3539,225.6864,4895.0
2024-05-20 10:25:00,230.57,231.0,230.54,230.57,8267.0,225.4811,225.9016,225.4517,225.4811,8267.0
2024-05-20 10:30:00,230.52,230.81,230.44,230.72,3438.0,225.4322,225.7158,225.3539,225.6277,3438.0
2024-05-20 10:35:00,230.79,230.92,230.32,230.32,5932.0,225.6962,225.8233,225.2366,225.2366,5932.0
2024-05-20 10:40:00,230.53,230.83,230.32,230.75,5083.0,225.4419,225.7353,225.2366,225.6571,5083.0
2024-05-20 10:45:00,230.68,231.09,230.68,231.08,2370.0,225.5886,225.9896,225.5886,225.9798,2370.0
2024-05-20 10:50:00,231.12,231.27,231.08,231.13,2639.0,226.0189,226.1656,225.9798,226.0287,2639.0
2024-05-20 10:55:00,231.06,231.54,231.05,231.53,4019.0,225.9602,226.4296,225.9505,226.4199,4019.0
2024-05-20 11:00:00,231.44,231.44,231.18,231.2,2400.0,226.3318,226.3318,226.0776,226.0971,2400.0
2024-05-20 11:05:00,231.18,231.33,231.18,231.29,3581.0,226.0776,226.2243,226.0776,226.1852,3581.0
2024-05-20 11:10:00,231.29,231.61,231.24,231.56,7046.0,226.1852,226.4981,226.1363,226.4492,7046.0
2024-05-20 11:15:00,231.53,231.63,231.3,231.37,6246.0,226.4199,226.5177,226.1949,226.2634,6246.0
2024-05-20 11:20:00,231.21,231.33,231.06,231.13,1400.0,226.1069,226.2243,225.9602,226.0287,1400.0
2024-05-20 11:25:00,231.07,231.24,230.97,231.06,6548.0,225.97,226.1363,225.8722,225.9602,6548.0
2024-05-20 11:30:00,231.07,231.13,230.81,231.06,7066.0,225.97,226.0287,225.7158,225.9602,7066.0
2024-05-20 11:35:00,231.14,231.19,231.08,231.19,1024.0,226.0385,226.0874,225.9798,226.0874,1024.0
2024-05-20 11:40:00,231.17,231.32,231.16,231.19,1500.0,226.0678,226.2145,226.058,226.0874,1500.0
2024-05-20 11:45:00,231.22,231.32,231.1,231.25,6512.0,226.1167,226.2145,225.9994,226.146,6512.0
2024-05-20 11:50:00,231.25,231.31,231.08,231.29,6710.0,226.146,226.2047,225.9798,226.1852,6710.0
2024-05-20 11:55:00,231.29,231.35,231.28,231.29,900.0,226.1852,226.2438,226.1754,226.1852,900.0
2024-05-20 12:00:00,231.27,231.47,231.11,231.38,9345.0,226.1656,226.3612,226.0091,226.2732,9345.0
2024-05-20 12:05:00,231.32,231.46,231.18,231.18,3872.0,226.2145,226.3514,226.0776,226.0776,3872.0
2024-05-20 12:10:00,231.23,231.23,231.07,231.07,2739.0,226.1265,226.1265,225.97,225.97,2739.0
2024-05-20 12:15:00,231.15,231.15,231.1,231.15,300.0,226.0483,226.0483,225.9994,226.0483,300.0
2024-05-20 12:20:00,231.18,231.18,230.76,230.76,4810.0,226.0776,226.0776,225.6669,225.6669,4810.0
2024-05-20 12:25:00,230.67,230.68,230.54,230.65,1298.0,225.5788,225.5886,225.4517,225.5593,1298.0
2024-05-20 12:30:00,230.65,230.7,230.45,230.51,848.0,225.5593,225.6082,225.3637,225.4224,848.0
2024-05-20 12:35:00,230.52,230.76,230.42,230.76,5173.0,225.4322,225.6669,225.3344,225.6669,5173.0
2024-05-20 12:40:00,230.58,230.59,230.44,230.56,1485.0,225.4908,225.5006,225.3539,225.4713,1485.0
2024-05-20 12:45:00,230.53,230.54,230.5,230.54,1357.0,225.4419,225.4517,225.4126,225.4517,1357.0
2024-05-20 12:50:00,230.55,230.67,230.44,230.67,741.0,225.4615,225.5788,225.3539,225.5788,741.0
2024-05-20 12:55:00,230.75,230.75,230.7,230.7,427.0,225.6571,225.6571,225.6082,225.6082,427.0
2024-05-20 13:00:00,230.71,230.78,230.6,230.78,756.0,225.618,225.6864,225.5104,225.6864,756.0
2024-05-20 13:05:00,230.72,230.89,230.65,230.89,1367.0,225.6277,225.794,225.5593,225.794,1367.0
2024-05-20 13:10:00,230.9,230.95,230.8,230.95,595.0,225.8038,225.8527,225.706,225.8527,595.0
2024-05-20 13:15:00,231.01,231.01,230.66,230.75,2454.0,225.9113,225.9113,225.5691,225.6571,2454.0
2024-05-20 13:20:00,230.73,230.87,230.67,230.87,883.0,225.6375,225.7744,225.5788,225.7744,883.0
2024-05-20 13:25:00,230.87,230.91,230.62,230.91,2519.0,225.7744,225.8135,225.5299,225.8135,2519.0
2024-05-20 13:30:00,230.73,230.93,230.73,230.84,1223.0,225.6375,225.8331,225.6375,225.7451,1223.0
2024-05-20 13:35:00,230.85,230.94,230.85,230.87,1895.0,225.7549,225.8429,225.7549,225.7744,1895.0
2024-05-20 13:40:00,230.79,230.92,230.79,230.79,1519.0,225.6962,225.8233,225.6962,225.6962,1519.0
2024-05-20 13:45:00,230.81,230.83,230.68,230.68,2112.0,225.7158,225.7353,225.5886,225.5886,2112.0
2024-05-20 13:50:00,230.68,230.68,230.67,230.68,700.0,225.5886,225.5886,225.5788,225.5886,700.0
2024-05-20 13:55:00,230.7,230.83,230.66,230.8,2000.0,225.6082,225.7353,225.5691,225.706,2000.0
2024-05-20 14:00:00,230.8,230.8,230.65,230.78,2388.0,225.706,225.706,225.5593,225.6864,2388.0
2024-05-20 14:05:00,230.59,230.59,230.25,230.26,4500.0,225.5006,225.5006,225.1681,225.1779,4500.0
2024-05-20 14:10:00,230.31,230.41,230.2,230.37,4716.0,225.2268,225.3246,225.1192,225.2855,4716.0
2024-05-20 14:15:00,230.42,230.48,230.27,230.48,3046.0,225.3344,225.393,225.1877,225.393,3046.0
2024-05-20 14:20:00,230.49,230.59,230.42,230.59,2400.0,225.4028,225.5006,225.3344,225.5006,2400.0
2024-05-20 14:25:00,230.62,230.62,230.58,230.59,600.0,225.5299,225.5299,225.4908,225.5006,600.0
2024-05-20 14:30:00,230.59,230.59,230.48,230.48,800.0,225.5006,225.5006,225.393,225.393,800.0
2024-05-20 14:35:00,230.43,230.7,230.43,230.57,2476.0,225.3441,225.6082,225.3441,225.4811,2476.0
2024-05-20 14:40:00,230.58,230.63,230.57,230.63,1030.0,225.4908,225.5397,225.4811,225.5397,1030.0
2024-05-20 14:45:00,230.55,230.58,230.11,230.22,6064.0,225.4615,225.4908,225.0312,225.1388,6064.0
2024-05-20 14:50:00,230.22,230.23,230.11,230.18,2558.0,225.1388,225.1486,225.0312,225.0997,2558.0
2024-05-20 14:55:00,230.18,230.23,229.97,229.97,2622.0,225.0997,225.1486,224.8943,224.8943,2622.0
2024-05-20 15:00:00,229.97,230.05,229.89,230.0,3159.0,224.8943,224.9725,224.8161,224.9236,3159.0
2024-05-20 15:05:00,230.01,230.06,229.81,230.06,4121.0,224.9334,224.9823,224.7378,224.9823,4121.0
2024-05-20 15:10:00,230.05,230.31,229.99,230.31,3074.0,224.9725,225.2268,224.9139,225.2268,3074.0
2024-05-20 15:15:00,230.26,230.43,230.25,230.36,3023.0,225.1779,225.3441,225.1681,225.2757,3023.0
2024-05-20 15:20:00,230.37,230.38,230.26,230.28,2986.0,225.2855,225.2952,225.1779,225.1975,2986.0
2024-05-20 15:25:00,230.27,230.34,230.26,230.27,2124.0,225.1877,225.2561,225.1779,225.1877,2124.0
2024-05-20 15:30:00,230.27,230.49,230.26,230.39,9174.0,225.1877,225.4028,225.1779,225.305,9174.0
2024-05-20 15:35:00,230.36,230.39,230.06,230.16,5609.0,225.2757,225.305,224.9823,225.0801,5609.0
2024-05-20 15:40:00,230.16,230.22,229.97,230.09,8752.0,225.0801,225.1388,224.8943,225.0116,8752.0
2024-05-20 15:45:00,230.09,230.46,230.09,230.35,15723.0,225.0116,225.3735,225.0116,225.2659,15723.0
2024-05-20 15:50:00,230.35,230.39,230.09,230.27,19256.0,225.2659,225.305,225.0116,225.1877,19256.0
2024-05-20 15:55:00,230.27,230.45,229.98,230.45,56767.0,225.1877,225.3637,224.9041,225.3637,56767.0
2024-05-21 09:30:00,229.07,230.21,227.29,227.29,13814.0,224.0142,225.129,222.2734,222.2734,13814.0
2024-05-21 09:35:00,227.12,227.42,226.34,226.72,5272.0,222.1072,222.4006,221.3444,221.716,5272.0
2024-05-21 09:40:00,226.66,227.49,226.65,227.03,3784.0,221.6574,222.469,221.6476,222.0192,3784.0
2024-05-21 09:45:00,227.43,227.68,227.01,227.08,3471.0,222.4104,222.6548,221.9996,222.0681,3471.0
2024-05-21 09:50:00,227.19,227.56,226.81,227.56,14224.0,222.1757,222.5375,221.804,222.5375,14224.0
2024-05-21 09:55:00,227.58,227.66,226.34,226.34,17791.0,222.557,222.6353,221.3444,221.3444,17791.0
2024-05-21 10:00:00,226.32,227.15,226.32,227.02,1700.0,221.3249,222.1365,221.3249,222.0094,1700.0
2024-05-21 10:05:00,227.18,227.49,226.97,227.31,2216.0,222.1659,222.469,221.9605,222.293,2216.0
2024-05-21 10:10:00,227.31,227.47,227.0,227.0,5779.0,222.293,222.4495,221.9898,221.9898,5779.0
2024-05-21 10:15:00,227.18,227.18,226.53,226.81,1172.0,222.1659,222.1659,221.5302,221.804,1172.0
2024-05-21 10:20:00,226.78,226.99,226.58,226.85,3733.0,221.7747,221.9801,221.5791,221.8432,3733.0
2024-05-21 10:25:00,226.87,226.87,226.61,226.65,1690.0,221.8627,221.8627,221.6085,221.6476,1690.0
2024-05-21 10:30:00,226.68,226.88,226.39,226.61,4355.0,221.6769,221.8725,221.3933,221.6085,4355.0
2024-05-21 10:35:00,226.68,227.29,226.52,227.18,1987.0,221.6769,222.2734,221.5204,222.1659,1987.0
2024-05-21 10:40:00,227.21,227.6,227.17,227.55,3772.0,222.1952,222.5766,222.1561,222.5277,3772.0
2024-05-21 10:45:00,227.56,227.57,227.34,227.34,2541.0,222.5375,222.5473,222.3223,222.3223,2541.0
2024-05-21 10:50:00,227.41,227.55,227.4,227.41,1282.0,222.3908,222.5277,222.381,222.3908,1282.0
2024-05-21 10:55:00,227.61,227.62,227.33,227.33,3900.0,222.5864,222.5962,222.3126,222.3126,3900.0
2024-05-21 11:00:00,227.33,227.33,227.01,227.02,1511.0,222.3126,222.3126,221.9996,222.0094,1511.0
2024-05-21 11:05:00,226.84,226.88,226.48,226.48,3100.0,221.8334,221.8725,221.4813,221.4813,3100.0
2024-05-21 11:10:00,226.46,226.66,226.45,226.56,4593.0,221.4618,221.6574,221.452,221.5596,4593.0
2024-05-21 11:15:00,226.69,226.89,226.49,226.58,8326.0,221.6867,221.8823,221.4911,221.5791,8326.0
2024-05-21 11:20:00,226.62,226.65,226.49,226.52,2341.0,221.6182,221.6476,221.4911,221.5204,2341.0
2024-05-21 11:25:00,226.51,226.55,226.37,226.41,2440.0,221.5107,221.5498,221.3738,221.4129,2440.0
2024-05-21 11:30:00,226.45,226.48,226.13,226.13,6957.0,221.452,221.4813,221.139,221.139,6957.0
2024-05-21 11:35:00,226.22,226.22,226.12,226.16,2250.0,221.2271,221.2271,221.1293,221.1684,2250.0
2024-05-21 11:40:00,226.05,226.13,226.05,226.13,300.0,221.0608,221.139,221.0608,221.139,300.0
2024-05-21 11:45:00,226.07,226.12,226.04,226.04,1416.0,221.0804,221.1293,221.051,221.051,1416.0
2024-05-21 11:50:00,226.08,226.08,225.74,225.86,4479.0,221.0902,221.0902,220.7577,220.875,4479.0
2024-05-21 11:55:00,225.9,225.91,225.61,225.67,4118.0,220.9141,220.9239,220.6305,220.6892,4118.0
2024-05-21 12:00:00,225.68,225.78,225.62,225.75,3600.0,220.699,220.7968,220.6403,220.7674,3600.0
2024-05-21 12:05:00,225.76,225.76,225.67,225.67,700.0,220.7772,220.7772,220.6892,220.6892,700.0
2024-05-21 12:10:00,225.71,225.72,225.54,225.61,2000.0,220.7283,220.7381,220.5621,220.6305,2000.0
2024-05-21 12:15:00,225.54,225.54,225.41,225.49,2098.0,220.5621,220.5621,220.4349,220.5132,2098.0
2024-05-21 12:20:00,225.48,225.65,225.47,225.65,2200.0,220.5034,220.6696,220.4936,220.6696,2200.0
2024-05-21 12:25:00,225.64,225.85,225.64,225.85,2100.0,220.6599,220.8652,220.6599,220.8652,2100.0
2024-05-21 12:30:00,225.91,226.11,225.88,226.0,1348.0,220.9239,221.1195,220.8946,221.0119,1348.0
2024-05-21 12:35:00,225.99,225.99,225.99,225.99,100.0,221.0021,221.0021,221.0021,221.0021,100.0
2024-05-21 12:40:00,225.96,225.98,225.79,225.9,2000.0,220.9728,220.9924,220.8066,220.9141,2000.0
2024-05-21 12:45:00,226.0,226.35,225.98,226.35,10150.0,221.0119,221.3542,220.9924,221.3542,10150.0
2024-05-21 12:50:00,226.37,226.42,226.37,226.42,300.0,221.3738,221.4226,221.3738,221.4226,300.0
2024-05-21 12:55:00,226.33,226.35,226.14,226.21,735.0,221.3346,221.3542,221.1488,221.2173,735.0
2024-05-21 13:00:00,226.3,226.48,226.23,226.48,806.0,221.3053,221.4813,221.2368,221.4813,806.0
2024-05-21 13:05:00,226.39,226.4,226.25,226.25,1101.0,221.3933,221.4031,221.2564,221.2564,1101.0
2024-05-21 13:10:00,226.2,226.25,226.01,226.01,825.0,221.2075,221.2564,221.0217,221.0217,825.0
2024-05-21 13:15:00,226.03,226.04,225.72,225.72,3217.0,221.0413,221.051,220.7381,220.7381,3217.0
2024-05-21 13:20:00,225.88,225.96,225.69,225.96,1070.0,220.8946,220.9728,220.7088,220.9728,1070.0
2024-05-21 13:25:00,225.78,226.01,225.78,225.93,3300.0,220.7968,221.0217,220.7968,220.9435,3300.0
2024-05-21 13:30:00,225.89,225.99,225.58,225.75,2179.0,220.9043,221.0021,220.6012,220.7674,2179.0
2024-05-21 13:35:00,225.83,225.85,225.77,225.77,1533.0,220.8457,220.8652,220.787,220.787,1533.0
2024-05-21 13:40:00,225.84,225.99,225.79,225.99,9474.0,220.8554,221.0021,220.8066,221.0021,9474.0
2024-05-21 13:45:00,226.0,226.0,225.84,225.84,2403.0,221.0119,221.0119,220.8554,220.8554,2403.0
2024-05-21 13:50:00,225.87,226.12,225.85,226.11,4765.0,220.8848,221.1293,220.8652,221.1195,4765.0
2024-05-21 13:55:00,226.2,226.25,225.98,225.98,1700.0,221.2075,221.2564,220.9924,220.9924,1700.0
2024-05-21 14:00:00,226.09,226.09,225.91,225.91,1718.0,221.0999,221.0999,220.9239,220.9239,1718.0
2024-05-21 14:05:00,225.8,226.1,225.73,226.1,1925.0,220.8163,221.1097,220.7479,221.1097,1925.0
2024-05-21 14:10:00,226.04,226.04,225.88,225.88,1500.0,221.051,221.051,220.8946,220.8946,1500.0
2024-05-21 14:15:00,225.98,226.12,225.93,226.01,5185.0,220.9924,221.1293,220.9435,221.0217,5185.0
2024-05-21 14:20:00,226.02,226.02,225.84,225.98,1313.0,221.0315,221.0315,220.8554,220.9924,1313.0
2024-05-21 14:25:00,225.94,226.14,225.94,226.05,1325.0,220.9532,221.1488,220.9532,221.0608,1325.0
2024-05-21 14:30:00,226.01,226.2,226.01,226.15,1603.0,221.0217,221.2075,221.0217,221.1586,1603.0
2024-05-21 14:35:00,226.04,226.04,225.88,225.92,2450.0,221.051,221.051,220.8946,220.9337,2450.0
2024-05-21 14:40:00,225.92,225.96,225.7,225.8,3048.0,220.9337,220.9728,220.7185,220.8163,3048.0
2024-05-21 14:45:00,225.8,225.88,225.72,225.84,2967.0,220.8163,220.8946,220.7381,220.8554,2967.0
2024-05-21 14:50:00,225.79,225.9,225.75,225.75,3688.0,220.8066,220.9141,220.7674,220.7674,3688.0
2024-05-21 14:55:00,225.75,225.85,225.66,225.79,3148.0,220.7674,220.8652,220.6794,220.8066,3148.0
2024-05-21 15:00:00,225.84,225.89,225.77,225.84,1842.0,220.8554,220.9043,220.787,220.8554,1842.0
2024-05-21 15:05:00,225.84,225.85,225.01,225.22,22031.0,220.8554,220.8652,220.0438,220.2491,22031.0
2024-05-21 15:10:00,225.17,225.56,225.16,225.46,7601.0,220.2002,220.5816,220.1905,220.4838,7601.0
2024-05-21 15:15:00,225.46,225.6,225.42,225.56,3767.0,220.4838,220.6207,220.4447,220.5816,3767.0
2024-05-21 15:20:00,225.57,225.57,225.33,225.4,7051.0,220.5914,220.5914,220.3567,220.4252,7051.0
2024-05-21 15:25:00,225.46,225.46,225.23,225.31,4298.0,220.4838,220.4838,220.2589,220.3371,4298.0
2024-05-21 15:30:00,225.3,225.4,225.21,225.28,4985.0,220.3274,220.4252,220.2394,220.3078,4985.0
2024-05-21 15:35:00,225.36,225.39,225.11,225.38,10856.0,220.386,220.4154,220.1416,220.4056,10856.0
2024-05-21 15:40:00,225.38,225.41,224.92,224.92,11331.0,220.4056,220.4349,219.9558,219.9558,11331.0
2024-05-21 15:45:00,224.92,225.04,224.54,224.54,13422.0,219.9558,220.0731,219.5841,219.5841,13422.0
2024-05-21 15:50:00,224.57,224.68,224.33,224.55,26040.0,219.6135,219.7211,219.3788,219.5939,26040.0
2024-05-21 15:55:00,224.84,225.08,224.55,224.67,55699.0,219.8775,220.1122,219.5939,219.7113,55699.0
2024-05-22 09:30:00,224.29,228.52,224.29,228.52,38712.0,219.3397,223.4763,219.3397,223.4763,38712.0
2024-05-22 09:35:00,228.31,228.65,227.06,227.63,59364.0,223.2709,223.6034,222.0485,222.6059,59364.0
2024-05-22 09:40:00,227.7,229.63,227.16,228.96,26755.0,222.6744,224.5618,222.1463,223.9066,26755.0
2024-05-22 09:45:00,229.0,229.39,228.33,228.76,22860.0,223.9457,224.3271,223.2905,223.711,22860.0
2024-05-22 09:50:00,228.54,229.74,228.5,229.63,13565.0,223.4959,224.6694,223.4567,224.5618,13565.0
2024-05-22 09:55:00,230.0,230.35,229.62,229.86,17878.0,224.9236,225.2659,224.552,224.7867,17878.0
2024-05-22 10:00:00,229.86,231.56,229.67,231.39,41209.0,224.7867,226.4492,224.6009,226.283,41209.0
2024-05-22 10:05:00,231.21,231.38,230.62,230.7,21015.0,226.1069,226.2732,225.5299,225.6082,21015.0
2024-05-22 10:10:00,230.69,230.71,230.28,230.28,15110.0,225.5984,225.618,225.1975,225.1975,15110.0
2024-05-22 10:15:00,230.28,230.86,229.75,230.86,13866.0,225.1975,225.7647,224.6792,225.7647,13866.0
2024-05-22 10:20:00,230.85,231.2,230.59,230.98,13842.0,225.7549,226.0971,225.5006,225.882,13842.0
2024-05-22 10:25:00,231.19,231.33,230.85,231.01,9420.0,226.0874,226.2243,225.7549,225.9113,9420.0
2024-05-22 10:30:00,230.98,232.15,230.77,232.15,18842.0,225.882,227.0262,225.6766,227.0262,18842.0
2024-05-22 10:35:00,232.14,232.36,231.95,232.09,15514.0,227.0164,227.2315,226.8306,226.9675,15514.0
2024-05-22 10:40:00,232.07,232.39,231.73,232.28,20821.0,226.9479,227.2609,226.6154,227.1533,20821.0
2024-05-22 10:45:00,232.27,232.36,231.68,231.95,16863.0,227.1435,227.2315,226.5666,226.8306,16863.0
2024-05-22 10:50:00,231.96,233.14,231.96,233.1,13445.0,226.8404,227.9943,226.8404,227.9552,13445.0
2024-05-22 10:55:00,232.92,232.97,232.34,232.38,11935.0,227.7792,227.8281,227.212,227.2511,11935.0
2024-05-22 11:00:00,232.34,232.59,232.06,232.26,6581.0,227.212,227.4565,226.9382,227.1338,6581.0
2024-05-22 11:05:00,232.09,232.33,232.01,232.21,8404.0,226.9675,227.2022,226.8893,227.0849,8404.0
2024-05-22 11:10:00,232.31,232.39,232.21,232.22,7523.0,227.1826,227.2609,227.0849,227.0946,7523.0
2024-05-22 11:15:00,232.25,232.33,231.91,232.27,15644.0,227.124,227.2022,226.7915,227.1435,15644.0
2024-05-22 11:20:00,232.28,232.42,232.14,232.31,5894.0,227.1533,227.2902,227.0164,227.1826,5894.0
2024-05-22 11:25:00,232.31,232.52,232.26,232.34,7580.0,227.1826,227.388,227.1338,227.212,7580.0
2024-05-22 11:30:00,232.32,232.55,232.22,232.31,18436.0,227.1924,227.4174,227.0946,227.1826,18436.0
2024-05-22 11:35:00,232.31,232.77,232.31,232.69,5605.0,227.1826,227.6325,227.1826,227.5543,5605.0
2024-05-22 11:40:00,232.67,232.76,232.14,232.35,11651.0,227.5347,227.6227,227.0164,227.2218,11651.0
2024-05-22 11:45:00,232.42,232.62,232.31,232.49,11421.0,227.2902,227.4858,227.1826,227.3587,11421.0
2024-05-22 11:50:00,232.5,233.39,232.33,233.39,20273.0,227.3685,228.2388,227.2022,228.2388,20273.0
2024-05-22 11:55:00,233.33,233.58,232.94,233.12,33873.0,228.1801,228.4246,227.7987,227.9748,33873.0
2024-05-22 12:00:00,233.09,233.41,232.93,233.14,3993.0,227.9454,228.2584,227.789,227.9943,3993.0
2024-05-22 12:05:00,233.14,233.23,232.49,232.5,3743.0,227.9943,228.0823,227.3587,227.3685,3743.0
2024-05-22 12:10:00,232.39,232.39,232.02,232.37,16330.0,227.2609,227.2609,226.899,227.2413,16330.0
2024-05-22 12:15:00,232.39,232.72,232.29,232.57,8818.0,227.2609,227.5836,227.1631,227.4369,8818.0
2024-05-22 12:20:00,232.64,232.92,232.64,232.83,6092.0,227.5054,227.7792,227.5054,227.6912,6092.0
2024-05-22 12:25:00,232.73,232.74,232.61,232.63,4115.0,227.5934,227.6032,227.476,227.4956,4115.0
2024-05-22 12:30:00,232.58,232.67,232.45,232.45,2321.0,227.4467,227.5347,227.3196,227.3196,2321.0
2024-05-22 12:35:00,232.51,232.53,232.36,232.41,2374.0,227.3782,227.3978,227.2315,227.2804,2374.0
2024-05-22 12:40:00,232.52,232.7,232.39,232.67,3582.0,227.388,227.564,227.2609,227.5347,3582.0
2024-05-22 12:45:00,232.68,232.82,232.4,232.76,7793.0,227.5445,227.6814,227.2707,227.6227,7793.0
2024-05-22 12:50:00,232.77,233.06,232.68,233.06,5180.0,227.6325,227.9161,227.5445,227.9161,5180.0
2024-05-22 12:55:00,233.17,233.17,232.81,232.82,5235.0,228.0237,228.0237,227.6716,227.6814,5235.0
2024-05-22 13:00:00,232.89,232.98,232.59,232.59,2174.0,227.7498,227.8379,227.4565,227.4565,2174.0
2024-05-22 13:05:00,232.51,232.7,232.51,232.58,1000.0,227.3782,227.564,227.3782,227.4467,1000.0
2024-05-22 13:10:00,232.69,232.76,232.61,232.75,1500.0,227.5543,227.6227,227.476,227.6129,1500.0
2024-05-22 13:15:00,232.7,232.72,232.23,232.37,6386.0,227.564,227.5836,227.1044,227.2413,6386.0
2024-05-22 13:20:00,232.34,232.36,232.01,232.15,6231.0,227.212,227.2315,226.8893,227.0262,6231.0
2024-05-22 13:25:00,232.1,232.41,232.05,232.21,8320.0,226.9773,227.2804,226.9284,227.0849,8320.0
2024-05-22 13:30:00,232.25,232.25,231.9,231.94,3632.0,227.124,227.124,226.7817,226.8208,3632.0
2024-05-22 13:35:00,231.92,231.95,231.45,231.46,4965.0,226.8013,226.8306,226.3416,226.3514,4965.0
2024-05-22 13:40:00,231.42,231.6,231.34,231.56,7700.0,226.3123,226.4883,226.2341,226.4492,7700.0
2024-05-22 13:45:00,231.56,231.95,231.55,231.87,4906.0,226.4492,226.8306,226.4394,226.7524,4906.0
2024-05-22 13:50:00,231.86,231.91,231.76,231.77,1774.0,226.7426,226.7915,226.6448,226.6546,1774.0
2024-05-22 13:55:00,231.77,231.98,231.61,231.97,6803.0,226.6546,226.8599,226.4981,226.8502,6803.0
2024-05-22 14:00:00,231.9,231.99,231.54,231.68,6287.0,226.7817,226.8697,226.4296,226.5666,6287.0
2024-05-22 14:05:00,231.83,232.03,231.77,231.87,3869.0,226.7132,226.9088,226.6546,226.7524,3869.0
2024-05-22 14:10:00,231.9,232.08,231.85,231.86,3138.0,226.7817,226.9577,226.7328,226.7426,3138.0
2024-05-22 14:15:00,231.83,231.91,231.69,231.72,2963.0,226.7132,226.7915,226.5763,226.6057,2963.0
2024-05-22 14:20:00,231.75,231.75,231.27,231.27,3943.0,226.635,226.635,226.1656,226.1656,3943.0
2024-05-22 14:25:00,231.27,231.32,230.98,231.07,11882.0,226.1656,226.2145,225.882,225.97,11882.0
2024-05-22 14:30:00,231.07,231.15,230.92,231.03,7179.0,225.97,226.0483,225.8233,225.9309,7179.0
2024-05-22 14:35:00,231.13,231.22,230.88,231.01,2499.0,226.0287,226.1167,225.7842,225.9113,2499.0
2024-05-22 14:40:00,231.03,231.15,230.83,231.13,5055.0,225.9309,226.0483,225.7353,226.0287,5055.0
2024-05-22 14:45:00,231.1,231.25,231.01,231.01,4466.0,225.9994,226.146,225.9113,225.9113,4466.0
2024-05-22 14:50:00,231.11,231.12,230.88,230.95,4584.0,226.0091,226.0189,225.7842,225.8527,4584.0
2024-05-22 14:55:00,230.89,231.08,230.8,231.03,5657.0,225.794,225.9798,225.706,225.9309,5657.0
2024-05-22 15:00:00,231.08,231.47,231.06,231.34,8001.0,225.9798,226.3612,225.9602,226.2341,8001.0
2024-05-22 15:05:00,231.3,231.56,231.3,231.51,7540.0,226.1949,226.4492,226.1949,226.4003,7540.0
2024-05-22 15:10:00,231.51,231.51,231.35,231.36,4102.0,226.4003,226.4003,226.2438,226.2536,4102.0
2024-05-22 15:15:00,231.34,231.42,230.91,230.92,9247.0,226.2341,226.3123,225.8135,225.8233,9247.0
2024-05-22 15:20:00,230.91,231.09,230.84,231.03,13410.0,225.8135,225.9896,225.7451,225.9309,13410.0
2024-05-22 15:25:00,230.96,231.41,230.95,231.24,13605.0,225.8624,226.3025,225.8527,226.1363,13605.0
2024-05-22 15:30:00,231.25,231.4,230.88,231.25,52163.0,226.146,226.2927,225.7842,226.146,52163.0
2024-05-22 15:35:00,231.25,231.36,230.85,230.85,8510.0,226.146,226.2536,225.7549,225.7549,8510.0
2024-05-22 15:40:00,230.85,230.86,230.44,230.46,10800.0,225.7549,225.7647,225.3539,225.3735,10800.0
2024-05-22 15:45:00,230.57,230.94,230.47,230.78,10429.0,225.4811,225.8429,225.3833,225.6864,10429.0
2024-05-22 15:50:00,230.78,230.83,230.5,230.83,42247.0,225.6864,225.7353,225.4126,225.7353,42247.0
2024-05-22 15:55:00,230.91,230.93,230.46,230.62,130311.0,225.8135,225.8331,225.3735,225.5299,130311.0
2024-05-23 09:30:00,232.31,232.5,229.57,229.98,15612.0,227.1826,227.3685,224.5031,224.9041,15612.0
2024-05-23 09:35:00,229.55,229.55,228.62,229.0,1700.0,224.4836,224.4836,223.5741,223.9457,1700.0
2024-05-23 09:40:00,229.0,231.41,229.0,231.41,10474.0,223.9457,226.3025,223.9457,226.3025,10474.0
2024-05-23 09:45:00,231.15,231.44,230.67,230.85,8857.0,226.0483,226.3318,225.5788,225.7549,8857.0
2024-05-23 09:50:00,230.85,231.02,230.43,230.69,12129.0,225.7549,225.9211,225.3441,225.5984,12129.0
2024-05-23 09:55:00,230.71,230.75,229.92,230.06,25369.0,225.618,225.6571,224.8454,224.9823,25369.0
2024-05-23 10:00:00,229.89,230.02,229.37,229.85,14715.0,224.8161,224.9432,224.3075,224.7769,14715.0
2024-05-23 10:05:00,229.67,229.92,228.7,228.85,2934.0,224.6009,224.8454,223.6523,223.799,2934.0
2024-05-23 10:10:00,228.96,229.32,228.95,228.97,4002.0,223.9066,224.2586,223.8968,223.9164,4002.0
2024-05-23 10:15:00,228.9,229.63,228.81,229.63,7647.0,223.8479,224.5618,223.7599,224.5618,7647.0
2024-05-23 10:20:00,229.57,229.57,229.22,229.22,400.0,224.5031,224.5031,224.1608,224.1608,400.0
2024-05-23 10:25:00,229.24,229.24,228.48,228.93,1256.0,224.1804,224.1804,223.4372,223.8772,1256.0
2024-05-23 10:30:00,228.87,228.98,228.49,228.49,11160.0,223.8186,223.9261,223.447,223.447,11160.0
2024-05-23 10:35:00,228.52,229.19,228.5,229.19,9150.0,223.4763,224.1315,223.4567,224.1315,9150.0
2024-05-23 10:40:00,229.26,229.26,228.8,228.89,2622.0,224.2,224.2,223.7501,223.8381,2622.0
2024-05-23 10:45:00,228.9,229.05,228.26,228.43,5275.0,223.8479,223.9946,223.222,223.3883,5275.0
2024-05-23 10:50:00,228.45,228.46,228.14,228.21,3089.0,223.4078,223.4176,223.1047,223.1731,3089.0
2024-05-23 10:55:00,228.21,228.35,227.9,228.29,6478.0,223.1731,223.31,222.87,223.2514,6478.0
2024-05-23 11:00:00,228.32,228.48,228.15,228.22,4773.0,223.2807,223.4372,223.1145,223.1829,4773.0
2024-05-23 11:05:00,228.27,228.52,228.15,228.29,4504.0,223.2318,223.4763,223.1145,223.2514,4504.0
2024-05-23 11:10:00,228.24,228.25,228.1,228.1,910.0,223.2025,223.2123,223.0656,223.0656,910.0
2024-05-23 11:15:00,228.05,228.05,227.64,227.66,8456.0,223.0167,223.0167,222.6157,222.6353,8456.0
2024-05-23 11:20:00,227.64,227.77,227.41,227.66,31134.0,222.6157,222.7429,222.3908,222.6353,31134.0
2024-05-23 11:25:00,227.66,228.19,227.59,228.17,11237.0,222.6353,223.1536,222.5668,223.134,11237.0
2024-05-23 11:30:00,228.06,228.38,227.76,228.17,13472.0,223.0265,223.3394,222.7331,223.134,13472.0
2024-05-23 11:35:00,228.2,229.05,228.06,228.81,16398.0,223.1634,223.9946,223.0265,223.7599,16398.0
2024-05-23 11:40:00,228.9,228.99,228.05,228.59,23049.0,223.8479,223.9359,223.0167,223.5448,23049.0
2024-05-23 11:45:00,228.57,229.03,228.23,229.0,18609.0,223.5252,223.975,223.1927,223.9457,18609.0
2024-05-23 11:50:00,228.92,229.12,228.72,228.94,7267.0,223.8675,224.0631,223.6719,223.887,7267.0
2024-05-23 11:55:00,229.09,229.14,228.81,229.02,7013.0,224.0337,224.0826,223.7599,223.9653,7013.0
2024-05-23 12:00:00,228.97,229.09,228.88,228.98,2259.0,223.9164,224.0337,223.8284,223.9261,2259.0
2024-05-23 12:05:00,229.04,229.04,228.8,228.92,3110.0,223.9848,223.9848,223.7501,223.8675,3110.0
2024-05-23 12:10:00,228.73,228.81,228.41,228.41,3284.0,223.6817,223.7599,223.3687,223.3687,3284.0
2024-05-23 12:15:00,228.45,228.78,228.41,228.78,3901.0,223.4078,223.7306,223.3687,223.7306,3901.0
2024-05-23 12:20:00,228.71,228.81,228.61,228.79,2591.0,223.6621,223.7599,223.5643,223.7403,2591.0
2024-05-23 12:25:00,228.7,228.73,228.6,228.64,1262.0,223.6523,223.6817,223.5545,223.5936,1262.0
2024-05-23 12:30:00,228.79,228.83,228.51,228.52,4028.0,223.7403,223.7795,223.4665,223.4763,4028.0
2024-05-23 12:35:00,228.53,228.53,228.24,228.52,5278.0,223.4861,223.4861,223.2025,223.4763,5278.0
2024-05-23 12:40:00,228.38,228.38,227.91,227.95,13107.0,223.3394,223.3394,222.8798,222.9189,13107.0
2024-05-23 12:45:00,227.92,228.13,227.69,227.69,8435.0,222.8895,223.0949,222.6646,222.6646,8435.0
2024-05-23 12:50:00,227.55,227.76,227.55,227.66,1865.0,222.5277,222.7331,222.5277,222.6353,1865.0
2024-05-23 12:55:00,227.51,227.62,227.33,227.34,1090.0,222.4886,222.5962,222.3126,222.3223,1090.0
2024-05-23 13:00:00,227.41,227.55,227.29,227.4,1500.0,222.3908,222.5277,222.2734,222.381,1500.0
2024-05-23 13:05:00,227.28,227.37,227.23,227.37,1200.0,222.2637,222.3517,222.2148,222.3517,1200.0
2024-05-23 13:10:00,227.41,227.41,227.21,227.21,2313.0,222.3908,222.3908,222.1952,222.1952,2313.0
2024-05-23 13:15:00,227.24,227.24,226.95,226.95,1123.0,222.2245,222.2245,221.9409,221.9409,1123.0
2024-05-23 13:20:00,226.88,227.0,226.72,226.76,1403.0,221.8725,221.9898,221.716,221.7551,1403.0
2024-05-23 13:25:00,226.84,226.95,226.76,226.78,780.0,221.8334,221.9409,221.7551,221.7747,780.0
2024-05-23 13:30:00,226.8,227.07,226.64,226.64,6823.0,221.7943,222.0583,221.6378,221.6378,6823.0
2024-05-23 13:35:00,226.64,226.64,226.38,226.56,5254.0,221.6378,221.6378,221.3835,221.5596,5254.0
2024-05-23 13:40:00,226.49,226.71,226.28,226.28,5337.0,221.4911,221.7062,221.2857,221.2857,5337.0
2024-05-23 13:45:00,226.29,226.47,226.25,226.25,903.0,221.2955,221.4715,221.2564,221.2564,903.0
2024-05-23 13:50:00,226.36,226.53,226.25,226.42,2400.0,221.364,221.5302,221.2564,221.4226,2400.0
2024-05-23 13:55:00,226.38,226.47,226.31,226.31,3382.0,221.3835,221.4715,221.3151,221.3151,3382.0
2024-05-23 14:00:00,226.26,226.32,226.23,226.24,600.0,221.2662,221.3249,221.2368,221.2466,600.0
2024-05-23 14:05:00,225.99,226.16,225.77,226.04,4111.0,221.0021,221.1684,220.787,221.051,4111.0
2024-05-23 14:10:00,226.04,226.04,225.91,226.03,1652.0,221.051,221.051,220.9239,221.0413,1652.0
2024-05-23 14:15:00,225.9,226.08,225.82,226.04,2256.0,220.9141,221.0902,220.8359,221.051,2256.0
2024-05-23 14:20:00,225.96,226.11,225.92,226.07,1020.0,220.9728,221.1195,220.9337,221.0804,1020.0
2024-05-23 14:25:00,225.99,226.15,225.94,226.0,2617.0,221.0021,221.1586,220.9532,221.0119,2617.0
2024-05-23 14:30:00,225.81,226.07,225.75,226.06,2546.0,220.8261,221.0804,220.7674,221.0706,2546.0
2024-05-23 14:35:00,226.0,226.19,226.0,226.19,1003.0,221.0119,221.1977,221.0119,221.1977,1003.0
2024-05-23 14:40:00,226.18,226.37,225.96,225.96,6604.0,221.1879,221.3738,220.9728,220.9728,6604.0
2024-05-23 14:45:00,226.06,226.06,225.76,225.81,2809.0,221.0706,221.0706,220.7772,220.8261,2809.0
2024-05-23 14:50:00,225.72,225.85,225.58,225.58,2450.0,220.7381,220.8652,220.6012,220.6012,2450.0
2024-05-23 14:55:00,225.71,225.87,225.67,225.7,4912.0,220.7283,220.8848,220.6892,220.7185,4912.0
2024-05-23 15:00:00,225.73,225.79,225.6,225.65,2427.0,220.7479,220.8066,220.6207,220.6696,2427.0
2024-05-23 15:05:00,225.56,225.69,225.53,225.6,4808.0,220.5816,220.7088,220.5523,220.6207,4808.0
2024-05-23 15:10:00,225.64,225.78,225.61,225.7,6306.0,220.6599,220.7968,220.6305,220.7185,6306.0
2024-05-23 15:15:00,225.6,225.9,225.56,225.9,4007.0,220.6207,220.9141,220.5816,220.9141,4007.0
2024-05-23 15:20:00,225.9,225.91,225.63,225.65,4211.0,220.9141,220.9239,220.6501,220.6696,4211.0
2024-05-23 15:25:00,225.65,225.93,225.58,225.9,5638.0,220.6696,220.9435,220.6012,220.9141,5638.0
2024-05-23 15:30:00,225.91,226.12,225.9,226.04,8956.0,220.9239,221.1293,220.9141,221.051,8956.0
2024-05-23 15:35:00,226.04,226.17,226.03,226.11,6868.0,221.051,221.1782,221.0413,221.1195,6868.0
2024-05-23 15:40:00,226.18,226.39,226.18,226.36,9601.0,221.1879,221.3933,221.1879,221.364,9601.0
2024-05-23 15:45:00,226.35,226.72,226.09,226.72,9662.0,221.3542,221.716,221.0999,221.716,9662.0
2024-05-23 15:50:00,226.74,226.75,226.54,226.59,13984.0,221.7356,221.7454,221.54,221.5889,13984.0
2024-05-23 15:55:00,226.57,226.59,226.1,226.25,64501.0,221.5693,221.5889,221.1097,221.2564,64501.0
2024-05-24 09:30:00,226.06,226.37,225.98,226.37,6813.0,221.0706,221.3738,220.9924,221.3738,6813.0
2024-05-24 09:35:00,226.43,226.89,226.42,226.66,3760.0,221.4324,221.8823,221.4226,221.6574,3760.0
2024-05-24 09:40:00,226.7,226.7,225.98,226.01,2100.0,221.6965,221.6965,220.9924,221.0217,2100.0
2024-05-24 09:45:00,226.01,226.06,225.21,225.22,1846.0,221.0217,221.0706,220.2394,220.2491,1846.0
2024-05-24 09:50:00,225.19,225.46,225.19,225.33,7394.0,220.2198,220.4838,220.2198,220.3567,7394.0
2024-05-24 09:55:00,225.37,225.46,225.1,225.14,8009.0,220.3958,220.4838,220.1318,220.1709,8009.0
2024-05-24 10:00:00,224.92,225.31,224.59,224.67,14291.0,219.9558,220.3371,219.633,219.7113,14291.0
2024-05-24 10:05:00,224.81,226.13,224.65,226.08,15368.0,219.8482,221.139,219.6917,221.0902,15368.0
2024-05-24 10:10:00,225.92,226.02,225.34,225.4,3782.0,220.9337,221.0315,220.3665,220.4252,3782.0
2024-05-24 10:15:00,225.46,225.84,225.38,225.84,3145.0,220.4838,220.8554,220.4056,220.8554,3145.0
2024-05-24 10:20:00,225.85,226.03,225.84,225.87,2610.0,220.8652,221.0413,220.8554,220.8848,2610.0
2024-05-24 10:25:00,226.06,226.07,225.62,225.83,2294.0,221.0706,221.0804,220.6403,220.8457,2294.0
2024-05-24 10:30:00,225.84,226.01,225.66,225.9,5332.0,220.8554,221.0217,220.6794,220.9141,5332.0
2024-05-24 10:35:00,225.9,225.9,225.6,225.61,4543.0,220.9141,220.9141,220.6207,220.6305,4543.0
2024-05-24 10:40:00,225.34,225.48,225.25,225.25,1339.0,220.3665,220.5034,220.2785,220.2785,1339.0
2024-05-24 10:45:00,225.26,225.7,225.22,225.69,6172.0,220.2882,220.7185,220.2491,220.7088,6172.0
2024-05-24 10:50:00,225.76,226.09,225.67,226.08,2622.0,220.7772,221.0999,220.6892,221.0902,2622.0
2024-05-24 10:55:00,226.06,226.13,225.84,225.91,4596.0,221.0706,221.139,220.8554,220.9239,4596.0
2024-05-24 11:00:00,225.92,225.92,225.74,225.91,1570.0,220.9337,220.9337,220.7577,220.9239,1570.0
2024-05-24 11:05:00,225.89,226.01,225.86,225.87,3250.0,220.9043,221.0217,220.875,220.8848,3250.0
2024-05-24 11:10:00,225.86,226.14,225.86,226.1,2152.0,220.875,221.1488,220.875,221.1097,2152.0
2024-05-24 11:15:00,226.06,226.17,225.83,225.84,2735.0,221.0706,221.1782,220.8457,220.8554,2735.0
2024-05-24 11:20:00,225.99,226.12,225.97,225.97,5366.0,221.0021,221.1293,220.9826,220.9826,5366.0
2024-05-24 11:25:00,226.02,226.05,225.93,225.93,1499.0,221.0315,221.0608,220.9435,220.9435,1499.0
2024-05-24 11:30:00,226.02,226.09,225.71,225.8,7588.0,221.0315,221.0999,220.7283,220.8163,7588.0
2024-05-24 11:35:00,225.77,225.77,225.59,225.62,1948.0,220.787,220.787,220.611,220.6403,1948.0
2024-05-24 11:40:00,225.56,225.8,225.56,225.72,4834.0,220.5816,220.8163,220.5816,220.7381,4834.0
2024-05-24 11:45:00,225.72,225.72,225.25,225.67,4701.0,220.7381,220.7381,220.2785,220.6892,4701.0
2024-05-24 11:50:00,225.73,225.97,225.73,225.96,1509.0,220.7479,220.9826,220.7479,220.9728,1509.0
2024-05-24 11:55:00,225.9,226.04,225.9,226.04,660.0,220.9141,221.051,220.9141,221.051,660.0
2024-05-24 12:00:00,225.99,226.13,225.99,226.09,1328.0,221.0021,221.139,221.0021,221.0999,1328.0
2024-05-24 12:05:00,226.17,226.4,226.15,226.37,1886.0,221.1782,221.4031,221.1586,221.3738,1886.0
2024-05-24 12:10:00,226.47,226.56,226.29,226.3,2328.0,221.4715,221.5596,221.2955,221.3053,2328.0
2024-05-24 12:15:00,226.31,226.32,226.16,226.22,1960.0,221.3151,221.3249,221.1684,221.2271,1960.0
2024-05-24 12:20:00,226.36,226.36,226.08,226.08,2774.0,221.364,221.364,221.0902,221.0902,2774.0
2024-05-24 12:25:00,226.14,226.14,225.98,225.98,2000.0,221.1488,221.1488,220.9924,220.9924,2000.0
2024-05-24 12:30:00,225.9,226.1,225.9,226.1,3239.0,220.9141,221.1097,220.9141,221.1097,3239.0
2024-05-24 12:35:00,226.11,226.29,226.1,226.18,4296.0,221.1195,221.2955,221.1097,221.1879,4296.0
2024-05-24 12:40:00,226.24,226.29,225.94,226.03,2871.0,221.2466,221.2955,220.9532,221.0413,2871.0
2024-05-24 12:45:00,225.95,226.05,225.95,225.97,1615.0,220.963,221.0608,220.963,220.9826,1615.0
2024-05-24 12:50:00,226.04,226.1,226.03,226.1,600.0,221.051,221.1097,221.0413,221.1097,600.0
2024-05-24 12:55:00,226.02,226.03,225.86,225.87,901.0,221.0315,221.0413,220.875,220.8848,901.0
2024-05-24 13:00:00,225.88,225.88,225.69,225.69,1400.0,220.8946,220.8946,220.7088,220.7088,1400.0
2024-05-24 13:05:00,225.69,225.7,225.48,225.51,1808.0,220.7088,220.7185,220.5034,220.5327,1808.0
2024-05-24 13:10:00,225.46,225.58,225.45,225.51,5868.0,220.4838,220.6012,220.4741,220.5327,5868.0
2024-05-24 13:15:00,225.54,225.69,225.43,225.63,4120.0,220.5621,220.7088,220.4545,220.6501,4120.0
2024-05-24 13:20:00,225.69,225.69,225.61,225.61,987.0,220.7088,220.7088,220.6305,220.6305,987.0
2024-05-24 13:25:00,225.59,225.62,225.52,225.53,2800.0,220.611,220.6403,220.5425,220.5523,2800.0
2024-05-24 13:30:00,225.48,225.5,225.27,225.36,1758.0,220.5034,220.523,220.298,220.386,1758.0
2024-05-24 13:35:00,225.4,225.56,225.39,225.45,1875.0,220.4252,220.5816,220.4154,220.4741,1875.0
2024-05-24 13:40:00,225.44,225.45,225.26,225.3,1476.0,220.4643,220.4741,220.2882,220.3274,1476.0
2024-05-24 13:45:00,225.31,225.76,225.31,225.55,10064.0,220.3371,220.7772,220.3371,220.5718,10064.0
2024-05-24 13:50:00,225.57,225.57,225.42,225.43,1200.0,220.5914,220.5914,220.4447,220.4545,1200.0
2024-05-24 13:55:00,225.45,225.56,225.44,225.56,1900.0,220.4741,220.5816,220.4643,220.5816,1900.0
2024-05-24 14:00:00,225.52,225.86,225.52,225.81,2915.0,220.5425,220.875,220.5425,220.8261,2915.0
2024-05-24 14:05:00,225.81,225.82,225.8,225.8,700.0,220.8261,220.8359,220.8163,220.8163,700.0
2024-05-24 14:10:00,225.81,225.94,225.74,225.87,5404.0,220.8261,220.9532,220.7577,220.8848,5404.0
2024-05-24 14:15:00,225.9,225.95,225.82,225.88,2540.0,220.9141,220.963,220.8359,220.8946,2540.0
2024-05-24 14:20:00,225.85,225.95,225.46,225.55,15248.0,220.8652,220.963,220.4838,220.5718,15248.0
2024-05-24 14:25:00,225.54,225.79,225.54,225.78,5972.0,220.5621,220.8066,220.5621,220.7968,5972.0
2024-05-24 14:30:00,225.73,225.89,225.73,225.76,3159.0,220.7479,220.9043,220.7479,220.7772,3159.0
2024-05-24 14:35:00,225.78,226.02,225.75,226.02,15801.0,220.7968,221.0315,220.7674,221.0315,15801.0
2024-05-24 14:40:00,226.1,226.1,225.86,225.98,2344.0,221.1097,221.1097,220.875,220.9924,2344.0
2024-05-24 14:45:00,226.08,226.1,225.97,226.1,3201.0,221.0902,221.1097,220.9826,221.1097,3201.0
2024-05-24 14:50:00,226.07,226.12,225.82,225.92,7891.0,221.0804,221.1293,220.8359,220.9337,7891.0
2024-05-24 14:55:00,225.92,226.05,225.9,226.05,1312.0,220.9337,221.0608,220.9141,221.0608,1312.0
2024-05-24 15:00:00,226.06,226.07,225.69,225.71,3480.0,221.0706,221.0804,220.7088,220.7283,3480.0
2024-05-24 15:05:00,225.75,225.84,225.74,225.83,5536.0,220.7674,220.8554,220.7577,220.8457,5536.0
2024-05-24 15:10:00,225.8,225.93,225.79,225.85,1373.0,220.8163,220.9435,220.8066,220.8652,1373.0
2024-05-24 15:15:00,225.85,225.92,225.81,225.92,1766.0,220.8652,220.9337,220.8261,220.9337,1766.0
2024-05-24 15:20:00,225.84,225.92,225.64,225.76,4018.0,220.8554,220.9337,220.6599,220.7772,4018.0
2024-05-24 15:25:00,225.76,226.11,225.76,226.11,7882.0,220.7772,221.1195,220.7772,221.1195,7882.0
2024-05-24 15:30:00,226.05,226.11,225.99,226.04,2156.0,221.0608,221.1195,221.0021,221.051,2156.0
2024-05-24 15:35:00,226.11,226.31,226.05,226.31,5934.0,221.1195,221.3151,221.0608,221.3151,5934.0
2024-05-24 15:40:00,226.32,226.37,226.22,226.29,11337.0,221.3249,221.3738,221.2271,221.2955,11337.0
2024-05-24 15:45:00,226.26,226.62,226.21,226.58,12413.0,221.2662,221.6182,221.2173,221.5791,12413.0
2024-05-24 15:50:00,226.57,226.7,226.32,226.55,12973.0,221.5693,221.6965,221.3249,221.5498,12973.0
2024-05-24 15:55:00,226.5,226.86,226.37,226.86,57154.0,221.5009,221.8529,221.3738,221.8529,57154.0
2024-05-28 09:30:00,226.52,226.63,226.05,226.32,6371.0,221.5204,221.628,221.0608,221.3249,6371.0
2024-05-28 09:35:00,226.09,226.54,225.54,225.7,4045.0,221.0999,221.54,220.5621,220.7185,4045.0
2024-05-28 09:40:00,225.67,225.78,225.44,225.78,1756.0,220.6892,220.7968,220.4643,220.7968,1756.0
2024-05-28 09:45:00,225.45,225.61,225.2,225.31,1812.0,220.4741,220.6305,220.2296,220.3371,1812.0
2024-05-28 09:50:00,225.52,226.2,225.44,226.2,3516.0,220.5425,221.2075,220.4643,221.2075,3516.0
2024-05-28 09:55:00,226.29,226.29,225.68,226.01,1751.0,221.2955,221.2955,220.699,221.0217,1751.0
2024-05-28 10:00:00,225.89,226.21,225.89,226.18,1050.0,220.9043,221.2173,220.9043,221.1879,1050.0
2024-05-28 10:05:00,226.19,226.19,225.66,225.74,4111.0,221.1977,221.1977,220.6794,220.7577,4111.0
2024-05-28 10:10:00,225.84,225.94,225.78,225.78,1080.0,220.8554,220.9532,220.7968,220.7968,1080.0
2024-05-28 10:15:00,225.74,225.93,225.11,225.11,4538.0,220.7577,220.9435,220.1416,220.1416,4538.0
2024-05-28 10:20:00,225.01,225.21,224.94,225.15,4389.0,220.0438,220.2394,219.9753,220.1807,4389.0
2024-05-28 10:25:00,225.01,225.01,224.59,224.74,2637.0,220.0438,220.0438,219.633,219.7797,2637.0
2024-05-28 10:30:00,224.48,224.79,224.48,224.61,4655.0,219.5255,219.8286,219.5255,219.6526,4655.0
2024-05-28 10:35:00,224.59,224.67,224.42,224.48,3122.0,219.633,219.7113,219.4668,219.5255,3122.0
2024-05-28 10:40:00,224.42,224.6,224.42,224.6,4724.0,219.4668,219.6428,219.4668,219.6428,4724.0
2024-05-28 10:45:00,224.62,225.05,224.6,225.05,2288.0,219.6624,220.0829,219.6428,220.0829,2288.0
2024-05-28 10:50:00,224.96,225.08,224.89,225.08,4230.0,219.9949,220.1122,219.9264,220.1122,4230.0
2024-05-28 10:55:00,225.21,225.21,224.73,224.73,2667.0,220.2394,220.2394,219.7699,219.7699,2667.0
2024-05-28 11:00:00,224.83,225.0,224.52,224.59,2380.0,219.8677,220.034,219.5646,219.633,2380.0
2024-05-28 11:05:00,224.57,224.7,224.47,224.7,3590.0,219.6135,219.7406,219.5157,219.7406,3590.0
2024-05-28 11:10:00,224.63,225.09,224.58,225.09,1909.0,219.6722,220.122,219.6233,220.122,1909.0
2024-05-28 11:15:00,225.05,225.05,224.87,224.97,2840.0,220.0829,220.0829,219.9069,220.0047,2840.0
2024-05-28 11:20:00,225.01,225.42,224.86,225.42,6328.0,220.0438,220.4447,219.8971,220.4447,6328.0
2024-05-28 11:25:00,225.43,225.45,225.11,225.11,3000.0,220.4545,220.4741,220.1416,220.1416,3000.0
2024-05-28 11:30:00,225.02,225.05,225.02,225.05,288.0,220.0535,220.0829,220.0535,220.0829,288.0
2024-05-28 11:35:00,224.94,225.06,224.89,225.04,1256.0,219.9753,220.0927,219.9264,220.0731,1256.0
2024-05-28 11:40:00,225.0,225.13,225.0,225.05,2634.0,220.034,220.1611,220.034,220.0829,2634.0
2024-05-28 11:45:00,225.05,225.06,224.85,224.88,1363.0,220.0829,220.0927,219.8873,219.9166,1363.0
2024-05-28 11:50:00,224.88,224.9,224.88,224.9,300.0,219.9166,219.9362,219.9166,219.9362,300.0
2024-05-28 11:55:00,224.92,225.07,224.88,224.99,3087.0,219.9558,220.1024,219.9166,220.0242,3087.0
2024-05-28 12:00:00,224.96,225.09,224.72,224.73,4188.0,219.9949,220.122,219.7602,219.7699,4188.0
2024-05-28 12:05:00,224.66,224.66,224.61,224.61,720.0,219.7015,219.7015,219.6526,219.6526,720.0
2024-05-28 12:10:00,224.64,224.88,224.63,224.8,2867.0,219.6819,219.9166,219.6722,219.8384,2867.0
2024-05-28 12:15:00,224.77,224.77,224.73,224.73,400.0,219.8091,219.8091,219.7699,219.7699,400.0
2024-05-28 12:20:00,224.72,224.83,224.65,224.83,1750.0,219.7602,219.8677,219.6917,219.8677,1750.0
2024-05-28 12:25:00,224.81,224.81,224.62,224.74,1300.0,219.8482,219.8482,219.6624,219.7797,1300.0
2024-05-28 12:30:00,224.72,224.72,224.18,224.22,9388.0,219.7602,219.7602,219.2321,219.2712,9388.0
2024-05-28 12:35:00,224.29,224.29,224.19,224.29,1100.0,219.3397,219.3397,219.2419,219.3397,1100.0
2024-05-28 12:40:00,224.24,224.24,224.09,224.13,4289.0,219.2908,219.2908,219.1441,219.1832,4289.0
2024-05-28 12:45:00,224.06,224.12,224.06,224.12,893.0,219.1147,219.1734,219.1147,219.1734,893.0
2024-05-28 12:50:00,224.12,224.13,223.97,223.97,2118.0,219.1734,219.1832,219.0267,219.0267,2118.0
2024-05-28 12:55:00,223.93,223.93,223.79,223.8,800.0,218.9876,218.9876,218.8507,218.8605,800.0
2024-05-28 13:00:00,223.84,223.84,223.65,223.79,3251.0,218.8996,218.8996,218.7138,218.8507,3251.0
2024-05-28 13:05:00,223.74,223.98,223.74,223.98,1203.0,218.8018,219.0365,218.8018,219.0365,1203.0
2024-05-28 13:10:00,224.05,224.22,224.01,224.06,6820.0,219.105,219.2712,219.0658,219.1147,6820.0
2024-05-28 13:15:00,223.97,224.12,223.97,224.12,1454.0,219.0267,219.1734,219.0267,219.1734,1454.0
2024-05-28 13:20:00,224.01,224.05,223.98,224.02,836.0,219.0658,219.105,219.0365,219.0756,836.0
2024-05-28 13:25:00,223.96,223.99,223.9,223.9,1108.0,219.0169,219.0463,218.9583,218.9583,1108.0
2024-05-28 13:30:00,223.82,224.06,223.74,224.06,2580.0,218.88,219.1147,218.8018,219.1147,2580.0
2024-05-28 13:35:00,223.96,224.04,223.96,223.98,1474.0,219.0169,219.0952,219.0169,219.0365,1474.0
2024-05-28 13:40:00,223.99,224.02,223.75,223.88,2847.0,219.0463,219.0756,218.8116,218.9387,2847.0
2024-05-28 13:45:00,223.83,223.83,223.52,223.53,6181.0,218.8898,218.8898,218.5867,218.5964,6181.0
2024-05-28 13:50:00,223.5,223.5,223.4,223.46,801.0,218.5671,218.5671,218.4693,218.528,801.0
2024-05-28 13:55:00,223.43,223.48,223.35,223.42,4002.0,218.4986,218.5475,218.4204,218.4889,4002.0
2024-05-28 14:00:00,223.42,223.46,223.32,223.43,3029.0,218.4889,218.528,218.3911,218.4986,3029.0
2024-05-28 14:05:00,223.4,223.44,223.27,223.28,2790.0,218.4693,218.5084,218.3422,218.352,2790.0
2024-05-28 14:10:00,223.34,223.38,223.26,223.27,4261.0,218.4106,218.4497,218.3324,218.3422,4261.0
2024-05-28 14:15:00,223.25,223.25,222.88,222.93,5726.0,218.3226,218.3226,217.9608,218.0097,5726.0
2024-05-28 14:20:00,223.0,223.0,222.75,222.82,2198.0,218.0781,218.0781,217.8336,217.9021,2198.0
2024-05-28 14:25:00,222.76,222.85,222.62,222.69,3667.0,217.8434,217.9314,217.7065,217.775,3667.0
2024-05-28 14:30:00,222.68,222.68,222.26,222.28,22167.0,217.7652,217.7652,217.3545,217.374,22167.0
2024-05-28 14:35:00,222.27,222.29,222.14,222.27,5719.0,217.3642,217.3838,217.2371,217.3642,5719.0
2024-05-28 14:40:00,222.27,222.76,222.27,222.65,5243.0,217.3642,217.8434,217.3642,217.7359,5243.0
2024-05-28 14:45:00,222.77,222.79,222.68,222.78,2004.0,217.8532,217.8728,217.7652,217.863,2004.0
2024-05-28 14:50:00,222.71,222.76,222.53,222.53,2834.0,217.7945,217.8434,217.6185,217.6185,2834.0
2024-05-28 14:55:00,222.6,222.77,222.46,222.66,8207.0,217.687,217.8532,217.55,217.7456,8207.0
2024-05-28 15:00:00,222.64,222.64,222.41,222.47,3498.0,217.7261,217.7261,217.5012,217.5598,3498.0
2024-05-28 15:05:00,222.47,222.5,222.41,222.41,4173.0,217.5598,217.5892,217.5012,217.5012,4173.0
2024-05-28 15:10:00,222.41,222.51,222.32,222.5,4825.0,217.5012,217.5989,217.4131,217.5892,4825.0
2024-05-28 15:15:00,222.4,222.4,221.92,222.08,25260.0,217.4914,217.4914,217.022,217.1784,25260.0
2024-05-28 15:20:00,222.08,222.24,221.95,222.24,6873.0,217.1784,217.3349,217.0513,217.3349,6873.0
2024-05-28 15:25:00,222.27,222.47,222.25,222.26,3227.0,217.3642,217.5598,217.3447,217.3545,3227.0
2024-05-28 15:30:00,222.26,222.52,222.09,222.51,13963.0,217.3545,217.6087,217.1882,217.5989,13963.0
2024-05-28 15:35:00,222.5,222.65,222.42,222.47,2964.0,217.5892,217.7359,217.5109,217.5598,2964.0
2024-05-28 15:40:00,222.47,222.47,222.25,222.31,7690.0,217.5598,217.5598,217.3447,217.4034,7690.0
2024-05-28 15:45:00,222.38,222.69,222.36,222.58,9330.0,217.4718,217.775,217.4523,217.6674,9330.0
2024-05-28 15:50:00,222.61,222.96,222.53,222.81,14960.0,217.6967,218.039,217.6185,217.8923,14960.0
2024-05-28 15:55:00,222.84,223.1,222.64,222.8,89470.0,217.9217,218.1759,217.7261,217.8825,89470.0
2024-05-29 09:30:00,221.0,221.0,219.4,219.56,20653.0,216.1223,216.1223,214.5576,214.7141,20653.0
2024-05-29 09:35:00,219.73,219.73,218.76,219.21,9727.0,214.8803,214.8803,213.9317,214.3718,9727.0
2024-05-29 09:40:00,219.2,219.65,219.15,219.48,10227.0,214.362,214.8021,214.3131,214.6358,10227.0
2024-05-29 09:45:00,219.3,220.32,219.3,219.81,7869.0,214.4598,215.4573,214.4598,214.9585,7869.0
2024-05-29 09:50:00,219.8,220.06,219.49,219.49,3971.0,214.9488,215.203,214.6456,214.6456,3971.0
2024-05-29 09:55:00,219.32,220.53,219.32,220.3,7476.0,214.4794,215.6626,214.4794,215.4377,7476.0
2024-05-29 10:00:00,220.29,220.75,220.17,220.6,9586.0,215.4279,215.8778,215.3106,215.7311,9586.0
2024-05-29 10:05:00,220.61,220.71,219.66,219.81,15828.0,215.7409,215.8387,214.8118,214.9585,15828.0
2024-05-29 10:10:00,219.83,219.91,219.25,219.31,6437.0,214.9781,215.0563,214.4109,214.4696,6437.0
2024-05-29 10:15:00,219.35,219.43,219.11,219.27,9386.0,214.5087,214.5869,214.274,214.4305,9386.0
2024-05-29 10:20:00,219.3,219.64,219.22,219.41,18981.0,214.4598,214.7923,214.3816,214.5674,18981.0
2024-05-29 10:25:00,219.41,219.9,219.4,219.5,5310.0,214.5674,215.0466,214.5576,214.6554,5310.0
2024-05-29 10:30:00,219.64,219.86,219.52,219.62,2750.0,214.7923,215.0074,214.6749,214.7727,2750.0
2024-05-29 10:35:00,219.63,220.22,219.59,220.07,8430.0,214.7825,215.3595,214.7434,215.2128,8430.0
2024-05-29 10:40:00,220.06,220.25,220.0,220.06,3488.0,215.203,215.3888,215.1443,215.203,3488.0
2024-05-29 10:45:00,220.2,220.23,219.91,220.11,7258.0,215.3399,215.3693,215.0563,215.2519,7258.0
2024-05-29 10:50:00,220.03,220.19,219.83,219.87,8396.0,215.1737,215.3302,214.9781,215.0172,8396.0
2024-05-29 10:55:00,219.86,220.23,219.67,219.83,16849.0,215.0074,215.3693,214.8216,214.9781,16849.0
2024-05-29 11:00:00,219.98,220.07,219.71,220.07,7717.0,215.1248,215.2128,214.8607,215.2128,7717.0
2024-05-29 11:05:00,220.02,220.26,219.84,220.17,4900.0,215.1639,215.3986,214.9879,215.3106,4900.0
2024-05-29 11:10:00,220.12,220.16,219.98,220.11,2684.0,215.2617,215.3008,215.1248,215.2519,2684.0
2024-05-29 11:15:00,220.15,220.52,220.08,220.42,4010.0,215.291,215.6529,215.2226,215.5551,4010.0
2024-05-29 11:20:00,220.49,220.79,220.34,220.66,7868.0,215.6235,215.9169,215.4768,215.7898,7868.0
2024-05-29 11:25:00,220.66,220.9,220.58,220.78,4785.0,215.7898,216.0245,215.7115,215.9071,4785.0
2024-05-29 11:30:00,220.84,220.89,220.56,220.8,5079.0,215.9658,216.0147,215.692,215.9267,5079.0
2024-05-29 11:35:00,220.8,220.84,220.68,220.84,1486.0,215.9267,215.9658,215.8093,215.9658,1486.0
2024-05-29 11:40:00,220.67,220.85,220.67,220.85,2368.0,215.7996,215.9756,215.7996,215.9756,2368.0
2024-05-29 11:45:00,220.79,220.96,220.68,220.96,5189.0,215.9169,216.0832,215.8093,216.0832,5189.0
2024-05-29 11:50:00,220.97,221.05,220.73,220.73,3118.0,216.0929,216.1712,215.8582,215.8582,3118.0
2024-05-29 11:55:00,220.87,220.87,220.51,220.51,3653.0,215.9951,215.9951,215.6431,215.6431,3653.0
2024-05-29 12:00:00,220.56,220.57,220.36,220.41,5683.0,215.692,215.7018,215.4964,215.5453,5683.0
2024-05-29 12:05:00,220.43,220.48,220.34,220.43,1615.0,215.5649,215.6137,215.4768,215.5649,1615.0
2024-05-29 12:10:00,220.45,220.49,220.21,220.3,10672.0,215.5844,215.6235,215.3497,215.4377,10672.0
2024-05-29 12:15:00,220.33,220.75,220.33,220.69,5957.0,215.4671,215.8778,215.4671,215.8191,5957.0
2024-05-29 12:20:00,220.86,220.86,220.6,220.66,1618.0,215.9854,215.9854,215.7311,215.7898,1618.0
2024-05-29 12:25:00,220.63,220.71,220.6,220.6,2964.0,215.7604,215.8387,215.7311,215.7311,2964.0
2024-05-29 12:30:00,220.46,220.65,220.45,220.47,2346.0,215.5942,215.78,215.5844,215.604,2346.0
2024-05-29 12:35:00,220.56,220.59,220.45,220.54,3466.0,215.692,215.7213,215.5844,215.6724,3466.0
2024-05-29 12:40:00,220.47,220.61,220.46,220.58,1304.0,215.604,215.7409,215.5942,215.7115,1304.0
2024-05-29 12:45:00,220.58,220.79,220.57,220.71,1529.0,215.7115,215.9169,215.7018,215.8387,1529.0
2024-05-29 12:50:00,220.81,221.06,220.75,220.76,1696.0,215.9365,216.1809,215.8778,215.8876,1696.0
2024-05-29 12:55:00,220.9,221.0,220.9,220.97,900.0,216.0245,216.1223,216.0245,216.0929,900.0
2024-05-29 13:00:00,220.92,220.92,220.4,220.41,6167.0,216.044,216.044,215.5355,215.5453,6167.0
2024-05-29 13:05:00,220.52,220.59,220.37,220.51,2488.0,215.6529,215.7213,215.5062,215.6431,2488.0
2024-05-29 13:10:00,220.39,220.72,220.39,220.64,5019.0,215.5257,215.8485,215.5257,215.7702,5019.0
2024-05-29 13:15:00,220.59,220.6,220.18,220.2,6110.0,215.7213,215.7311,215.3204,215.3399,6110.0
2024-05-29 13:20:00,220.22,220.33,220.18,220.24,2724.0,215.3595,215.4671,215.3204,215.379,2724.0
2024-05-29 13:25:00,220.37,220.47,220.33,220.41,2218.0,215.5062,215.604,215.4671,215.5453,2218.0
2024-05-29 13:30:00,220.41,220.42,220.08,220.12,6780.0,215.5453,215.5551,215.2226,215.2617,6780.0
2024-05-29 13:35:00,220.22,220.36,220.12,220.28,2086.0,215.3595,215.4964,215.2617,215.4182,2086.0
2024-05-29 13:40:00,220.33,220.37,219.88,219.88,4519.0,215.4671,215.5062,215.027,215.027,4519.0
2024-05-29 13:45:00,219.99,220.06,219.69,219.77,26133.0,215.1346,215.203,214.8412,214.9194,26133.0
2024-05-29 13:50:00,219.9,220.13,219.88,220.05,4013.0,215.0466,215.2715,215.027,215.1932,4013.0
2024-05-29 13:55:00,220.09,220.19,220.07,220.1,1837.0,215.2324,215.3302,215.2128,215.2421,1837.0
2024-05-29 14:00:00,220.09,220.11,219.78,219.78,1537.0,215.2324,215.2519,214.9292,214.9292,1537.0
2024-05-29 14:05:00,219.9,219.9,219.63,219.66,1687.0,215.0466,215.0466,214.7825,214.8118,1687.0
2024-05-29 14:10:00,219.72,219.72,219.56,219.56,1465.0,214.8705,214.8705,214.7141,214.7141,1465.0
2024-05-29 14:15:00,219.46,219.57,219.46,219.56,1249.0,214.6163,214.7238,214.6163,214.7141,1249.0
2024-05-29 14:20:00,219.28,219.59,219.28,219.59,1379.0,214.4402,214.7434,214.4402,214.7434,1379.0
2024-05-29 14:25:00,219.61,219.67,219.56,219.66,2003.0,214.763,214.8216,214.7141,214.8118,2003.0
2024-05-29 14:30:00,219.65,219.65,219.57,219.59,2179.0,214.8021,214.8021,214.7238,214.7434,2179.0
2024-05-29 14:35:00,219.63,219.68,219.62,219.63,1379.0,214.7825,214.8314,214.7727,214.7825,1379.0
2024-05-29 14:40:00,219.63,220.08,219.57,220.08,4600.0,214.7825,215.2226,214.7238,215.2226,4600.0
2024-05-29 14:45:00,220.03,220.09,219.58,219.68,7705.0,215.1737,215.2324,214.7336,214.8314,7705.0
2024-05-29 14:50:00,219.68,219.86,219.65,219.82,2909.0,214.8314,215.0074,214.8021,214.9683,2909.0
2024-05-29 14:55:00,219.88,219.96,219.82,219.87,3346.0,215.027,215.1052,214.9683,215.0172,3346.0
2024-05-29 15:00:00,219.84,220.11,219.84,220.03,5103.0,214.9879,215.2519,214.9879,215.1737,5103.0
2024-05-29 15:05:00,220.06,220.13,219.9,220.04,3279.0,215.203,215.2715,215.0466,215.1835,3279.0
2024-05-29 15:10:00,219.96,220.16,219.92,220.16,4698.0,215.1052,215.3008,215.0661,215.3008,4698.0
2024-05-29 15:15:00,220.21,220.31,220.15,220.2,1759.0,215.3497,215.4475,215.291,215.3399,1759.0
2024-05-29 15:20:00,220.21,220.27,220.11,220.22,1897.0,215.3497,215.4084,215.2519,215.3595,1897.0
2024-05-29 15:25:00,220.25,220.25,219.89,220.09,9481.0,215.3888,215.3888,215.0368,215.2324,9481.0
2024-05-29 15:30:00,220.17,220.17,219.96,220.09,4070.0,215.3106,215.3106,215.1052,215.2324,4070.0
2024-05-29 15:35:00,220.11,220.16,220.06,220.12,4542.0,215.2519,215.3008,215.203,215.2617,4542.0
2024-05-29 15:40:00,220.07,220.07,219.79,219.84,5278.0,215.2128,215.2128,214.939,214.9879,5278.0
2024-05-29 15:45:00,219.84,219.87,219.66,219.66,6825.0,214.9879,215.0172,214.8118,214.8118,6825.0
2024-05-29 15:50:00,219.54,219.59,219.02,219.12,17978.0,214.6945,214.7434,214.186,214.2838,17978.0
2024-05-29 15:55:00,219.15,219.23,218.63,219.01,85864.0,214.3131,214.3913,213.8046,214.1762,85864.0
2024-05-30 09:30:00,219.18,220.28,218.74,220.28,8728.0,214.3424,215.4182,213.9122,215.4182,8728.0
2024-05-30 09:35:00,219.68,219.68,218.87,218.88,2654.0,214.8314,214.8314,214.0393,214.0491,2654.0
2024-05-30 09:40:00,218.88,219.19,218.72,219.06,4039.0,214.0491,214.3522,213.8926,214.2251,4039.0
2024-05-30 09:45:00,218.72,218.77,218.41,218.77,5914.0,213.8926,213.9415,213.5894,213.9415,5914.0
2024-05-30 09:50:00,218.72,219.61,218.72,219.61,3387.0,213.8926,214.763,213.8926,214.763,3387.0
2024-05-30 09:55:00,219.62,220.1,219.61,220.1,2244.0,214.7727,215.2421,214.763,215.2421,2244.0
2024-05-30 10:00:00,220.11,220.15,219.06,219.42,11809.0,215.2519,215.291,214.2251,214.5771,11809.0
2024-05-30 10:05:00,219.56,219.6,219.19,219.5,8311.0,214.7141,214.7532,214.3522,214.6554,8311.0
2024-05-30 10:10:00,219.43,219.43,219.06,219.11,5821.0,214.5869,214.5869,214.2251,214.274,5821.0
2024-05-30 10:15:00,218.92,219.02,218.84,219.02,10844.0,214.0882,214.186,214.0099,214.186,10844.0
2024-05-30 10:20:00,219.0,219.64,218.93,219.4,8735.0,214.1664,214.7923,214.098,214.5576,8735.0
2024-05-30 10:25:00,219.43,219.43,219.04,219.15,3185.0,214.5869,214.5869,214.2055,214.3131,3185.0
2024-05-30 10:30:00,219.27,219.54,219.19,219.4,9875.0,214.4305,214.6945,214.3522,214.5576,9875.0
2024-05-30 10:35:00,219.58,219.58,219.29,219.34,11273.0,214.7336,214.7336,214.45,214.4989,11273.0
2024-05-30 10:40:00,219.31,219.57,219.28,219.41,8670.0,214.4696,214.7238,214.4402,214.5674,8670.0
2024-05-30 10:45:00,219.45,219.83,219.44,219.59,14171.0,214.6065,214.9781,214.5967,214.7434,14171.0
2024-05-30 10:50:00,219.61,220.0,219.56,219.98,10695.0,214.763,215.1443,214.7141,215.1248,10695.0
2024-05-30 10:55:00,220.28,220.49,220.17,220.26,2802.0,215.4182,215.6235,215.3106,215.3986,2802.0
2024-05-30 11:00:00,220.26,220.26,219.83,219.84,1592.0,215.3986,215.3986,214.9781,214.9879,1592.0
2024-05-30 11:05:00,219.72,219.83,219.62,219.78,1845.0,214.8705,214.9781,214.7727,214.9292,1845.0
2024-05-30 11:10:00,219.82,219.82,219.54,219.8,3015.0,214.9683,214.9683,214.6945,214.9488,3015.0
2024-05-30 11:15:00,219.64,219.69,219.55,219.68,3213.0,214.7923,214.8412,214.7043,214.8314,3213.0
2024-05-30 11:20:00,219.63,220.11,219.63,220.0,3103.0,214.7825,215.2519,214.7825,215.1443,3103.0
2024-05-30 11:25:00,220.0,220.33,220.0,220.24,3657.0,215.1443,215.4671,215.1443,215.379,3657.0
2024-05-30 11:30:00,220.15,220.15,219.79,219.84,7444.0,215.291,215.291,214.939,214.9879,7444.0
2024-05-30 11:35:00,219.84,219.85,219.74,219.81,1728.0,214.9879,214.9977,214.8901,214.9585,1728.0
2024-05-30 11:40:00,219.72,219.95,219.72,219.89,2612.0,214.8705,215.0954,214.8705,215.0368,2612.0
2024-05-30 11:45:00,219.67,219.87,219.62,219.67,1074.0,214.8216,215.0172,214.7727,214.8216,1074.0
2024-05-30 11:50:00,219.63,219.73,219.56,219.58,4878.0,214.7825,214.8803,214.7141,214.7336,4878.0
2024-05-30 11:55:00,219.62,219.8,219.54,219.72,9001.0,214.7727,214.9488,214.6945,214.8705,9001.0
2024-05-30 12:00:00,219.86,220.17,219.85,220.17,959.0,215.0074,215.3106,214.9977,215.3106,959.0
2024-05-30 12:05:00,220.2,220.2,220.04,220.05,5088.0,215.3399,215.3399,215.1835,215.1932,5088.0
2024-05-30 12:10:00,220.1,220.2,220.03,220.2,2871.0,215.2421,215.3399,215.1737,215.3399,2871.0
2024-05-30 12:15:00,220.2,220.53,220.19,220.42,8351.0,215.3399,215.6626,215.3302,215.5551,8351.0
2024-05-30 12:20:00,220.5,220.73,220.48,220.72,1514.0,215.6333,215.8582,215.6137,215.8485,1514.0
2024-05-30 12:25:00,220.54,220.67,220.46,220.67,2181.0,215.6724,215.7996,215.5942,215.7996,2181.0
2024-05-30 12:30:00,220.61,220.78,220.52,220.67,5159.0,215.7409,215.9071,215.6529,215.7996,5159.0
2024-05-30 12:35:00,220.53,220.78,220.38,220.44,7065.0,215.6626,215.9071,215.516,215.5746,7065.0
2024-05-30 12:40:00,220.38,220.65,220.29,220.62,5943.0,215.516,215.78,215.4279,215.7507,5943.0
2024-05-30 12:45:00,220.65,220.67,220.5,220.5,2404.0,215.78,215.7996,215.6333,215.6333,2404.0
2024-05-30 12:50:00,220.5,220.59,220.5,220.5,662.0,215.6333,215.7213,215.6333,215.6333,662.0
2024-05-30 12:55:00,220.52,220.69,220.46,220.69,2517.0,215.6529,215.8191,215.5942,215.8191,2517.0
2024-05-30 13:00:00,220.8,220.8,220.62,220.67,548.0,215.9267,215.9267,215.7507,215.7996,548.0
2024-05-30 13:05:00,220.67,220.73,220.49,220.49,1261.0,215.7996,215.8582,215.6235,215.6235,1261.0
2024-05-30 13:10:00,220.49,220.58,220.4,220.49,3929.0,215.6235,215.7115,215.5355,215.6235,3929.0
2024-05-30 13:15:00,220.48,220.49,220.3,220.35,4636.0,215.6137,215.6235,215.4377,215.4866,4636.0
2024-05-30 13:20:00,220.34,220.38,220.16,220.25,3971.0,215.4768,215.516,215.3008,215.3888,3971.0
2024-05-30 13:25:00,220.26,220.46,220.18,220.3,6552.0,215.3986,215.5942,215.3204,215.4377,6552.0
2024-05-30 13:30:00,220.32,220.33,220.01,220.23,4024.0,215.4573,215.4671,215.1541,215.3693,4024.0
2024-05-30 13:35:00,220.23,220.32,220.06,220.14,1616.0,215.3693,215.4573,215.203,215.2813,1616.0
2024-05-30 13:40:00,220.15,220.35,220.06,220.35,5441.0,215.291,215.4866,215.203,215.4866,5441.0
2024-05-30 13:45:00,220.26,220.33,220.06,220.14,4410.0,215.3986,215.4671,215.203,215.2813,4410.0
2024-05-30 13:50:00,220.04,220.11,219.91,219.93,3896.0,215.1835,215.2519,215.0563,215.0759,3896.0
2024-05-30 13:55:00,219.93,219.93,219.75,219.82,3010.0,215.0759,215.0759,214.8999,214.9683,3010.0
2024-05-30 14:00:00,219.78,219.85,219.71,219.78,844.0,214.9292,214.9977,214.8607,214.9292,844.0
2024-05-30 14:05:00,219.68,219.87,219.55,219.87,3913.0,214.8314,215.0172,214.7043,215.0172,3913.0
2024-05-30 14:10:00,219.83,219.94,219.57,219.63,6406.0,214.9781,215.0857,214.7238,214.7825,6406.0
2024-05-30 14:15:00,219.6,219.62,219.42,219.49,1259.0,214.7532,214.7727,214.5771,214.6456,1259.0
2024-05-30 14:20:00,219.53,219.8,219.53,219.79,1442.0,214.6847,214.9488,214.6847,214.939,1442.0
2024-05-30 14:25:00,219.75,219.94,219.68,219.94,9616.0,214.8999,215.0857,214.8314,215.0857,9616.0
2024-05-30 14:30:00,219.94,220.05,219.89,220.05,1200.0,215.0857,215.1932,215.0368,215.1932,1200.0
2024-05-30 14:35:00,219.85,219.9,219.59,219.59,7268.0,214.9977,215.0466,214.7434,214.7434,7268.0
2024-05-30 14:40:00,219.69,219.82,219.64,219.82,1975.0,214.8412,214.9683,214.7923,214.9683,1975.0
2024-05-30 14:45:00,219.92,220.05,219.82,220.05,3096.0,215.0661,215.1932,214.9683,215.1932,3096.0
2024-05-30 14:50:00,220.07,220.33,220.04,220.27,9415.0,215.2128,215.4671,215.1835,215.4084,9415.0
2024-05-30 14:55:00,220.27,220.35,220.18,220.24,4998.0,215.4084,215.4866,215.3204,215.379,4998.0
2024-05-30 15:00:00,220.06,220.14,220.04,220.1,1569.0,215.203,215.2813,215.1835,215.2421,1569.0
2024-05-30 15:05:00,220.08,220.11,219.72,219.76,2812.0,215.2226,215.2519,214.8705,214.9096,2812.0
2024-05-30 15:10:00,219.76,219.88,219.71,219.84,1732.0,214.9096,215.027,214.8607,214.9879,1732.0
2024-05-30 15:15:00,219.9,220.08,219.84,220.08,3657.0,215.0466,215.2226,214.9879,215.2226,3657.0
2024-05-30 15:20:00,220.03,220.27,220.02,220.15,3760.0,215.1737,215.4084,215.1639,215.291,3760.0
2024-05-30 15:25:00,220.1,220.1,219.88,220.04,9261.0,215.2421,215.2421,215.027,215.1835,9261.0
2024-05-30 15:30:00,220.0,220.29,220.0,220.14,5515.0,215.1443,215.4279,215.1443,215.2813,5515.0
2024-05-30 15:35:00,220.14,220.25,219.85,220.07,4485.0,215.2813,215.3888,214.9977,215.2128,4485.0
2024-05-30 15:40:00,220.1,220.21,220.04,220.05,2733.0,215.2421,215.3497,215.1835,215.1932,2733.0
2024-05-30 15:45:00,220.04,220.61,220.04,220.49,27821.0,215.1835,215.7409,215.1835,215.6235,27821.0
2024-05-30 15:50:00,220.58,220.83,220.29,220.64,43752.0,215.7115,215.956,215.4279,215.7702,43752.0
2024-05-30 15:55:00,220.61,220.79,220.34,220.68,57739.0,215.7409,215.9169,215.4768,215.8093,57739.0
2024-05-31 09:30:00,220.79,221.49,220.61,221.26,8834.0,215.9169,216.6015,215.7409,216.3765,8834.0
2024-05-31 09:35:00,221.37,221.52,221.3,221.3,2238.0,216.4841,216.6308,216.4157,216.4157,2238.0
2024-05-31 09:40:00,221.27,221.81,220.98,221.81,4400.0,216.3863,216.9144,216.1027,216.9144,4400.0
2024-05-31 09:45:00,221.81,221.81,220.4,220.59,6091.0,216.9144,216.9144,215.5355,215.7213,6091.0
2024-05-31 09:50:00,220.56,220.59,220.24,220.24,1537.0,215.692,215.7213,215.379,215.379,1537.0
2024-05-31 09:55:00,220.47,220.9,220.22,220.25,13675.0,215.604,216.0245,215.3595,215.3888,13675.0
2024-05-31 10:00:00,220.48,220.73,220.36,220.73,1500.0,215.6137,215.8582,215.4964,215.8582,1500.0
2024-05-31 10:05:00,220.53,220.94,220.53,220.76,2042.0,215.6626,216.0636,215.6626,215.8876,2042.0
2024-05-31 10:10:00,220.58,220.58,220.37,220.37,2215.0,215.7115,215.7115,215.5062,215.5062,2215.0
2024-05-31 10:15:00,220.36,220.48,219.99,220.01,2000.0,215.4964,215.6137,215.1346,215.1541,2000.0
2024-05-31 10:20:00,220.0,221.01,220.0,220.9,5500.0,215.1443,216.1321,215.1443,216.0245,5500.0
2024-05-31 10:25:00,220.76,221.08,220.76,220.92,7010.0,215.8876,216.2005,215.8876,216.044,7010.0
2024-05-31 10:30:00,220.9,221.33,220.89,221.02,2460.0,216.0245,216.445,216.0147,216.1418,2460.0
2024-05-31 10:35:00,220.98,221.11,220.69,221.11,1300.0,216.1027,216.2298,215.8191,216.2298,1300.0
2024-05-31 10:40:00,221.28,221.37,221.2,221.25,915.0,216.3961,216.4841,216.3179,216.3668,915.0
2024-05-31 10:45:00,221.22,221.89,221.2,221.34,3857.0,216.3374,216.9926,216.3179,216.4548,3857.0
2024-05-31 10:50:00,221.46,221.46,221.09,221.2,1453.0,216.5721,216.5721,216.2103,216.3179,1453.0
2024-05-31 10:55:00,221.11,221.21,220.89,221.16,4860.0,216.2298,216.3276,216.0147,216.2787,4860.0
2024-05-31 11:00:00,221.0,221.31,220.92,221.0,4825.0,216.1223,216.4254,216.044,216.1223,4825.0
2024-05-31 11:05:00,221.02,221.34,220.87,221.28,3260.0,216.1418,216.4548,215.9951,216.3961,3260.0
2024-05-31 11:10:00,221.27,221.57,221.11,221.57,25725.0,216.3863,216.6797,216.2298,216.6797,25725.0
2024-05-31 11:15:00,221.47,221.58,221.19,221.28,4403.0,216.5819,216.6895,216.3081,216.3961,4403.0
2024-05-31 11:20:00,221.32,221.42,221.22,221.33,4314.0,216.4352,216.533,216.3374,216.445,4314.0
2024-05-31 11:25:00,221.39,221.51,221.12,221.43,24787.0,216.5037,216.621,216.2396,216.5428,24787.0
2024-05-31 11:30:00,221.33,221.58,221.29,221.53,3133.0,216.445,216.6895,216.4059,216.6406,3133.0
2024-05-31 11:35:00,221.61,221.75,221.43,221.67,9380.0,216.7188,216.8557,216.5428,216.7775,9380.0
2024-05-31 11:40:00,221.72,221.82,221.41,221.53,5960.0,216.8264,216.9242,216.5232,216.6406,5960.0
2024-05-31 11:45:00,221.54,221.66,221.49,221.56,2296.0,216.6504,216.7677,216.6015,216.6699,2296.0
2024-05-31 11:50:00,221.59,221.68,221.29,221.29,3084.0,216.6993,216.7873,216.4059,216.4059,3084.0
2024-05-31 11:55:00,221.28,221.33,221.11,221.29,2410.0,216.3961,216.445,216.2298,216.4059,2410.0
2024-05-31 12:00:00,221.16,221.17,220.9,221.08,4725.0,216.2787,216.2885,216.0245,216.2005,4725.0
2024-05-31 12:05:00,221.19,221.23,221.07,221.23,1847.0,216.3081,216.3472,216.1907,216.3472,1847.0
2024-05-31 12:10:00,221.2,221.26,220.97,221.11,2911.0,216.3179,216.3765,216.0929,216.2298,2911.0
2024-05-31 12:15:00,220.93,221.0,220.77,220.8,2526.0,216.0538,216.1223,215.8973,215.9267,2526.0
2024-05-31 12:20:00,220.91,220.99,220.73,220.99,1149.0,216.0343,216.1125,215.8582,216.1125,1149.0
2024-05-31 12:25:00,220.91,221.02,220.83,220.84,3122.0,216.0343,216.1418,215.956,215.9658,3122.0
2024-05-31 12:30:00,220.83,220.9,220.52,220.52,4947.0,215.956,216.0245,215.6529,215.6529,4947.0
2024-05-31 12:35:00,220.42,220.49,220.42,220.49,200.0,215.5551,215.6235,215.5551,215.6235,200.0
2024-05-31 12:40:00,220.55,220.57,220.2,220.2,2003.0,215.6822,215.7018,215.3399,215.3399,2003.0
2024-05-31 12:45:00,220.3,220.3,220.15,220.19,1906.0,215.4377,215.4377,215.291,215.3302,1906.0
2024-05-31 12:50:00,220.3,220.31,220.2,220.2,2502.0,215.4377,215.4475,215.3399,215.3399,2502.0
2024-05-31 12:55:00,220.13,220.58,220.13,220.38,5777.0,215.2715,215.7115,215.2715,215.516,5777.0
2024-05-31 13:00:00,220.44,220.48,220.36,220.38,1649.0,215.5746,215.6137,215.4964,215.516,1649.0
2024-05-31 13:05:00,220.49,220.49,220.41,220.46,1553.0,215.6235,215.6235,215.5453,215.5942,1553.0
2024-05-31 13:10:00,220.42,220.44,220.27,220.27,3667.0,215.5551,215.5746,215.4084,215.4084,3667.0
2024-05-31 13:15:00,220.32,220.32,220.12,220.14,2734.0,215.4573,215.4573,215.2617,215.2813,2734.0
2024-05-31 13:20:00,220.1,220.57,220.1,220.57,7804.0,215.2421,215.7018,215.2421,215.7018,7804.0
2024-05-31 13:25:00,220.55,220.83,220.54,220.68,2838.0,215.6822,215.956,215.6724,215.8093,2838.0
2024-05-31 13:30:00,220.71,220.8,220.66,220.76,1408.0,215.8387,215.9267,215.7898,215.8876,1408.0
2024-05-31 13:35:00,220.67,220.9,220.67,220.86,1902.0,215.7996,216.0245,215.7996,215.9854,1902.0
2024-05-31 13:40:00,220.88,221.04,220.81,220.85,2251.0,216.0049,216.1614,215.9365,215.9756,2251.0
2024-05-31 13:45:00,220.88,220.88,220.53,220.66,10907.0,216.0049,216.0049,215.6626,215.7898,10907.0
2024-05-31 13:50:00,220.62,220.91,220.51,220.56,3700.0,215.7507,216.0343,215.6431,215.692,3700.0
2024-05-31 13:55:00,220.56,220.94,220.55,220.9,2782.0,215.692,216.0636,215.6822,216.0245,2782.0
2024-05-31 14:00:00,220.86,221.16,220.78,221.05,8857.0,215.9854,216.2787,215.9071,216.1712,8857.0
2024-05-31 14:05:00,221.11,221.41,221.1,221.41,2600.0,216.2298,216.5232,216.2201,216.5232,2600.0
2024-05-31 14:10:00,221.38,221.66,221.38,221.64,3331.0,216.4939,216.7677,216.4939,216.7481,3331.0
2024-05-31 14:15:00,221.58,221.63,221.4,221.44,5344.0,216.6895,216.7384,216.5134,216.5526,5344.0
2024-05-31 14:20:00,221.5,221.5,221.28,221.45,5009.0,216.6112,216.6112,216.3961,216.5623,5009.0
2024-05-31 14:25:00,221.45,221.65,221.45,221.63,7638.0,216.5623,216.7579,216.5623,216.7384,7638.0
2024-05-31 14:30:00,221.61,221.94,221.61,221.88,3049.0,216.7188,217.0415,216.7188,216.9829,3049.0
2024-05-31 14:35:00,221.97,221.97,221.84,221.84,1100.0,217.0709,217.0709,216.9437,216.9437,1100.0
2024-05-31 14:40:00,221.81,221.97,221.79,221.97,2255.0,216.9144,217.0709,216.8948,217.0709,2255.0
2024-05-31 14:45:00,222.03,222.07,221.87,222.05,3801.0,217.1295,217.1687,216.9731,217.1491,3801.0
2024-05-31 14:50:00,222.06,222.09,221.92,222.03,7000.0,217.1589,217.1882,217.022,217.1295,7000.0
2024-05-31 14:55:00,222.05,222.4,222.01,222.4,3235.0,217.1491,217.4914,217.11,217.4914,3235.0
2024-05-31 15:00:00,222.41,222.41,221.92,221.99,6916.0,217.5012,217.5012,217.022,217.0904,6916.0
2024-05-31 15:05:00,222.01,222.09,221.78,222.09,8415.0,217.11,217.1882,216.8851,217.1882,8415.0
2024-05-31 15:10:00,222.09,222.37,222.02,222.2,7357.0,217.1882,217.462,217.1198,217.2958,7357.0
2024-05-31 15:15:00,222.26,222.28,222.12,222.15,4147.0,217.3545,217.374,217.2176,217.2469,4147.0
2024-05-31 15:20:00,222.11,222.38,222.1,222.31,3540.0,217.2078,217.4718,217.198,217.4034,3540.0
2024-05-31 15:25:00,222.28,222.45,222.16,222.16,8798.0,217.374,217.5403,217.2567,217.2567,8798.0
2024-05-31 15:30:00,222.16,222.88,222.1,222.37,26321.0,217.2567,217.9608,217.198,217.462,26321.0
2024-05-31 15:35:00,222.37,222.55,222.21,222.24,10737.0,217.462,217.6381,217.3056,217.3349,10737.0
2024-05-31 15:40:00,222.23,223.18,222.2,223.13,18733.0,217.3251,218.2542,217.2958,218.2053,18733.0
2024-05-31 15:45:00,223.09,223.51,223.01,223.21,28308.0,218.1661,218.5769,218.0879,218.2835,28308.0
2024-05-31 15:50:00,223.28,224.14,223.27,223.91,36904.0,218.352,219.193,218.3422,218.968,36904.0
2024-05-31 15:55:00,223.92,224.94,223.92,224.8,76052.0,218.9778,219.9753,218.9778,219.8384,76052.0
2024-06-03 09:30:00,226.16,226.16,224.89,225.36,17552.0,221.1684,221.1684,219.9264,220.386,17552.0
2024-06-03 09:35:00,225.67,226.28,224.71,224.92,4286.0,220.6892,221.2857,219.7504,219.9558,4286.0
2024-06-03 09:40:00,224.7,225.02,223.45,224.54,24071.0,219.7406,220.0535,218.5182,219.5841,24071.0
2024-06-03 09:45:00,224.55,224.93,223.86,224.21,7976.0,219.5939,219.9655,218.9191,219.2614,7976.0
2024-06-03 09:50:00,224.26,224.55,223.42,223.58,8737.0,219.3103,219.5939,218.4889,218.6453,8737.0
2024-06-03 09:55:00,223.39,223.47,223.22,223.32,4066.0,218.4595,218.5378,218.2933,218.3911,4066.0
2024-06-03 10:00:00,223.5,224.01,223.47,223.53,2465.0,218.5671,219.0658,218.5378,218.5964,2465.0
2024-06-03 10:05:00,223.58,224.18,223.36,223.9,1835.0,218.6453,219.2321,218.4302,218.9583,1835.0
2024-06-03 10:10:00,224.17,224.19,223.89,223.93,2797.0,219.2223,219.2419,218.9485,218.9876,2797.0
2024-06-03 10:15:00,224.07,224.27,223.59,223.59,5884.0,219.1245,219.3201,218.6551,218.6551,5884.0
2024-06-03 10:20:00,223.72,223.72,222.76,222.76,7339.0,218.7822,218.7822,217.8434,217.8434,7339.0
2024-06-03 10:25:00,222.83,222.87,222.09,222.09,5114.0,217.9119,217.951,217.1882,217.1882,5114.0
2024-06-03 10:30:00,222.18,222.53,221.92,222.38,5689.0,217.2762,217.6185,217.022,217.4718,5689.0
2024-06-03 10:35:00,222.41,222.56,222.03,222.03,5156.0,217.5012,217.6478,217.1295,217.1295,5156.0
2024-06-03 10:40:00,222.14,222.32,221.83,221.84,2170.0,217.2371,217.4131,216.934,216.9437,2170.0
2024-06-03 10:45:00,221.93,222.7,221.9,222.47,19385.0,217.0317,217.7848,217.0024,217.5598,19385.0
2024-06-03 10:50:00,222.29,222.38,222.02,222.13,8891.0,217.3838,217.4718,217.1198,217.2273,8891.0
2024-06-03 10:55:00,222.31,222.31,221.72,221.8,7823.0,217.4034,217.4034,216.8264,216.9046,7823.0
2024-06-03 11:00:00,221.9,222.31,221.34,222.14,6071.0,217.0024,217.4034,216.4548,217.2371,6071.0
2024-06-03 11:05:00,222.43,223.36,222.43,223.36,2040.0,217.5207,218.4302,217.5207,218.4302,2040.0
2024-06-03 11:10:00,223.22,223.44,223.13,223.34,900.0,218.2933,218.5084,218.2053,218.4106,900.0
2024-06-03 11:15:00,223.54,223.54,222.93,223.05,3907.0,218.6062,218.6062,218.0097,218.127,3907.0
2024-06-03 11:20:00,223.14,223.3,222.82,222.92,5508.0,218.215,218.3715,217.9021,217.9999,5508.0
2024-06-03 11:25:00,222.95,223.35,222.58,223.35,3635.0,218.0292,218.4204,217.6674,218.4204,3635.0
2024-06-03 11:30:00,223.65,223.79,223.3,223.79,2668.0,218.7138,218.8507,218.3715,218.8507,2668.0
2024-06-03 11:35:00,223.82,223.99,223.52,223.78,2968.0,218.88,219.0463,218.5867,218.8409,2968.0
2024-06-03 11:40:00,223.98,223.98,223.21,223.34,5624.0,219.0365,219.0365,218.2835,218.4106,5624.0
2024-06-03 11:45:00,223.23,223.34,222.98,222.99,2744.0,218.3031,218.4106,218.0586,218.0684,2744.0
2024-06-03 11:50:00,222.98,223.38,222.98,223.37,1369.0,218.0586,218.4497,218.0586,218.44,1369.0
2024-06-03 11:55:00,223.14,223.27,222.89,223.24,3665.0,218.215,218.3422,217.9706,218.3128,3665.0
2024-06-03 12:00:00,223.24,223.43,222.35,222.47,7355.0,218.3128,218.4986,217.4425,217.5598,7355.0
2024-06-03 12:05:00,222.58,222.6,221.86,221.95,7025.0,217.6674,217.687,216.9633,217.0513,7025.0
2024-06-03 12:10:00,222.1,222.55,221.84,221.85,5092.0,217.198,217.6381,216.9437,216.9535,5092.0
2024-06-03 12:15:00,221.81,222.46,221.81,222.28,4171.0,216.9144,217.55,216.9144,217.374,4171.0
2024-06-03 12:20:00,222.19,222.42,221.85,221.88,5707.0,217.286,217.5109,216.9535,216.9829,5707.0
2024-06-03 12:25:00,222.11,222.22,222.02,222.02,900.0,217.2078,217.3153,217.1198,217.1198,900.0
2024-06-03 12:30:00,222.2,222.27,221.91,222.03,4333.0,217.2958,217.3642,217.0122,217.1295,4333.0
2024-06-03 12:35:00,222.1,222.44,222.09,222.44,1633.0,217.198,217.5305,217.1882,217.5305,1633.0
2024-06-03 12:40:00,222.44,222.64,222.3,222.48,1000.0,217.5305,217.7261,217.3936,217.5696,1000.0
2024-06-03 12:45:00,222.6,223.02,222.45,222.75,5338.0,217.687,218.0977,217.5403,217.8336,5338.0
2024-06-03 12:50:00,222.69,222.79,222.47,222.74,2100.0,217.775,217.8728,217.5598,217.8239,2100.0
2024-06-03 12:55:00,222.8,222.91,222.58,222.77,1665.0,217.8825,217.9901,217.6674,217.8532,1665.0
2024-06-03 13:00:00,222.85,222.85,222.31,222.54,1103.0,217.9314,217.9314,217.4034,217.6283,1103.0
2024-06-03 13:05:00,222.31,222.39,222.13,222.13,800.0,217.4034,217.4816,217.2273,217.2273,800.0
2024-06-03 13:10:00,222.1,222.51,221.83,222.31,8817.0,217.198,217.5989,216.934,217.4034,8817.0
2024-06-03 13:15:00,222.26,222.69,222.26,222.38,2369.0,217.3545,217.775,217.3545,217.4718,2369.0
2024-06-03 13:20:00,222.53,223.23,222.53,222.62,13403.0,217.6185,218.3031,217.6185,217.7065,13403.0
2024-06-03 13:25:00,222.63,222.85,222.63,222.8,2166.0,217.7163,217.9314,217.7163,217.8825,2166.0
2024-06-03 13:30:00,222.92,222.92,222.59,222.75,2812.0,217.9999,217.9999,217.6772,217.8336,2812.0
2024-06-03 13:35:00,222.73,222.76,222.48,222.67,1391.0,217.8141,217.8434,217.5696,217.7554,1391.0
2024-06-03 13:40:00,222.67,223.04,222.67,222.68,2851.0,217.7554,218.1172,217.7554,217.7652,2851.0
2024-06-03 13:45:00,222.81,222.86,222.72,222.81,1300.0,217.8923,217.9412,217.8043,217.8923,1300.0
2024-06-03 13:50:00,222.68,222.73,222.44,222.55,1954.0,217.7652,217.8141,217.5305,217.6381,1954.0
2024-06-03 13:55:00,222.49,222.57,222.26,222.4,4188.0,217.5794,217.6576,217.3545,217.4914,4188.0
2024-06-03 14:00:00,222.46,222.59,222.24,222.43,2570.0,217.55,217.6772,217.3349,217.5207,2570.0
2024-06-03 14:05:00,222.67,222.67,222.3,222.31,2180.0,217.7554,217.7554,217.3936,217.4034,2180.0
2024-06-03 14:10:00,222.57,222.57,222.36,222.37,2176.0,217.6576,217.6576,217.4523,217.462,2176.0
2024-06-03 14:15:00,222.47,222.85,222.47,222.83,3090.0,217.5598,217.9314,217.5598,217.9119,3090.0
2024-06-03 14:20:00,222.83,223.17,222.83,223.17,2413.0,217.9119,218.2444,217.9119,218.2444,2413.0
2024-06-03 14:25:00,223.27,223.45,223.06,223.28,2269.0,218.3422,218.5182,218.1368,218.352,2269.0
2024-06-03 14:30:00,223.26,223.52,223.25,223.4,1511.0,218.3324,218.5867,218.3226,218.4693,1511.0
2024-06-03 14:35:00,223.45,223.51,223.34,223.51,707.0,218.5182,218.5769,218.4106,218.5769,707.0
2024-06-03 14:40:00,223.56,223.88,223.25,223.3,5743.0,218.6258,218.9387,218.3226,218.3715,5743.0
2024-06-03 14:45:00,223.28,223.54,223.28,223.29,2380.0,218.352,218.6062,218.352,218.3617,2380.0
2024-06-03 14:50:00,223.29,223.41,223.27,223.28,2865.0,218.3617,218.4791,218.3422,218.352,2865.0
2024-06-03 14:55:00,223.41,223.67,223.37,223.55,4723.0,218.4791,218.7333,218.44,218.616,4723.0
2024-06-03 15:00:00,223.66,223.66,223.34,223.6,3524.0,218.7236,218.7236,218.4106,218.6649,3524.0
2024-06-03 15:05:00,223.58,223.86,223.58,223.78,1200.0,218.6453,218.9191,218.6453,218.8409,1200.0
2024-06-03 15:10:00,223.8,223.95,223.74,223.88,4066.0,218.8605,219.0072,218.8018,218.9387,4066.0
2024-06-03 15:15:00,223.82,223.82,223.71,223.75,1906.0,218.88,218.88,218.7725,218.8116,1906.0
2024-06-03 15:20:00,223.65,223.79,223.59,223.7,5375.0,218.7138,218.8507,218.6551,218.7627,5375.0
2024-06-03 15:25:00,223.73,223.73,223.51,223.6,1300.0,218.792,218.792,218.5769,218.6649,1300.0
2024-06-03 15:30:00,223.5,223.78,223.45,223.75,5893.0,218.5671,218.8409,218.5182,218.8116,5893.0
2024-06-03 15:35:00,223.75,223.75,223.16,223.17,6980.0,218.8116,218.8116,218.2346,218.2444,6980.0
2024-06-03 15:40:00,223.24,223.5,223.2,223.31,8216.0,218.3128,218.5671,218.2737,218.3813,8216.0
2024-06-03 15:45:00,223.36,223.65,223.36,223.63,7505.0,218.4302,218.7138,218.4302,218.6942,7505.0
2024-06-03 15:50:00,223.61,223.61,223.21,223.28,17365.0,218.6747,218.6747,218.2835,218.352,17365.0
2024-06-03 15:55:00,223.24,223.88,223.01,223.88,63168.0,218.3128,218.9387,218.0879,218.9387,63168.0
2024-06-04 09:30:00,224.1,224.27,223.42,224.25,9801.0,219.1539,219.3201,218.4889,219.3005,9801.0
2024-06-04 09:35:00,224.01,224.29,224.0,224.16,1374.0,219.0658,219.3397,219.0561,219.2125,1374.0
2024-06-04 09:40:00,224.41,224.41,223.98,224.36,1455.0,219.457,219.457,219.0365,219.4081,1455.0
2024-06-04 09:45:00,224.35,225.05,224.35,225.05,2100.0,219.3983,220.0829,219.3983,220.0829,2100.0
2024-06-04 09:50:00,224.86,225.55,224.86,225.29,3722.0,219.8971,220.5718,219.8971,220.3176,3722.0
2024-06-04 09:55:00,225.4,225.61,225.37,225.57,2271.0,220.4252,220.6305,220.3958,220.5914,2271.0
2024-06-04 10:00:00,225.6,225.85,225.28,225.67,8174.0,220.6207,220.8652,220.3078,220.6892,8174.0
2024-06-04 10:05:00,225.44,225.44,224.66,225.16,2567.0,220.4643,220.4643,219.7015,220.1905,2567.0
2024-06-04 10:10:00,224.92,225.15,224.79,224.84,3533.0,219.9558,220.1807,219.8286,219.8775,3533.0
2024-06-04 10:15:00,224.84,225.4,224.84,225.08,5225.0,219.8775,220.4252,219.8775,220.1122,5225.0
2024-06-04 10:20:00,225.13,225.13,224.51,224.66,1725.0,220.1611,220.1611,219.5548,219.7015,1725.0
2024-06-04 10:25:00,224.81,224.92,224.65,224.8,2286.0,219.8482,219.9558,219.6917,219.8384,2286.0
2024-06-04 10:30:00,224.88,224.88,224.36,224.5,3000.0,219.9166,219.9166,219.4081,219.545,3000.0
2024-06-04 10:35:00,224.52,224.52,224.11,224.33,3134.0,219.5646,219.5646,219.1636,219.3788,3134.0
2024-06-04 10:40:00,224.32,224.52,224.3,224.4,2037.0,219.369,219.5646,219.3494,219.4472,2037.0
2024-06-04 10:45:00,224.56,224.57,224.24,224.45,2080.0,219.6037,219.6135,219.2908,219.4961,2080.0
2024-06-04 10:50:00,224.29,224.47,224.29,224.33,2335.0,219.3397,219.5157,219.3397,219.3788,2335.0
2024-06-04 10:55:00,224.28,224.31,223.95,223.96,1657.0,219.3299,219.3592,219.0072,219.0169,1657.0
2024-06-04 11:00:00,223.89,223.9,223.29,223.36,3460.0,218.9485,218.9583,218.3617,218.4302,3460.0
2024-06-04 11:05:00,223.31,223.31,223.06,223.16,1160.0,218.3813,218.3813,218.1368,218.2346,1160.0
2024-06-04 11:10:00,223.24,223.31,223.05,223.05,2868.0,218.3128,218.3813,218.127,218.127,2868.0
2024-06-04 11:15:00,223.05,223.17,222.97,223.13,5178.0,218.127,218.2444,218.0488,218.2053,5178.0
2024-06-04 11:20:00,223.28,223.28,222.88,222.88,2368.0,218.352,218.352,217.9608,217.9608,2368.0
2024-06-04 11:25:00,222.98,223.0,222.79,222.92,4899.0,218.0586,218.0781,217.8728,217.9999,4899.0
2024-06-04 11:30:00,222.79,222.99,222.51,222.53,7069.0,217.8728,218.0684,217.5989,217.6185,7069.0
2024-06-04 11:35:00,222.39,222.81,222.34,222.46,5520.0,217.4816,217.8923,217.4327,217.55,5520.0
2024-06-04 11:40:00,222.67,222.67,222.32,222.5,1435.0,217.7554,217.7554,217.4131,217.5892,1435.0
2024-06-04 11:45:00,222.52,222.59,222.19,222.4,1840.0,217.6087,217.6772,217.286,217.4914,1840.0
2024-06-04 11:50:00,222.46,222.72,222.46,222.49,1413.0,217.55,217.8043,217.55,217.5794,1413.0
2024-06-04 11:55:00,222.61,222.72,222.29,222.3,5997.0,217.6967,217.8043,217.3838,217.3936,5997.0
2024-06-04 12:00:00,222.26,222.41,222.24,222.41,872.0,217.3545,217.5012,217.3349,217.5012,872.0
2024-06-04 12:05:00,222.44,222.75,222.39,222.67,2298.0,217.5305,217.8336,217.4816,217.7554,2298.0
2024-06-04 12:10:00,222.82,222.86,222.54,222.84,2763.0,217.9021,217.9412,217.6283,217.9217,2763.0
2024-06-04 12:15:00,222.75,223.01,222.68,222.94,2887.0,217.8336,218.0879,217.7652,218.0195,2887.0
2024-06-04 12:20:00,222.75,222.9,222.67,222.78,1674.0,217.8336,217.9803,217.7554,217.863,1674.0
2024-06-04 12:25:00,222.78,222.89,222.69,222.8,1753.0,217.863,217.9706,217.775,217.8825,1753.0
2024-06-04 12:30:00,222.8,222.8,222.47,222.47,3045.0,217.8825,217.8825,217.5598,217.5598,3045.0
2024-06-04 12:35:00,222.58,222.58,222.16,222.52,1988.0,217.6674,217.6674,217.2567,217.6087,1988.0
2024-06-04 12:40:00,222.5,222.71,222.49,222.61,3800.0,217.5892,217.7945,217.5794,217.6967,3800.0
2024-06-04 12:45:00,222.65,222.65,222.61,222.61,812.0,217.7359,217.7359,217.6967,217.6967,812.0
2024-06-04 12:50:00,222.56,222.6,222.18,222.21,1967.0,217.6478,217.687,217.2762,217.3056,1967.0
2024-06-04 12:55:00,222.21,222.29,222.11,222.21,2489.0,217.3056,217.3838,217.2078,217.3056,2489.0
2024-06-04 13:00:00,222.11,222.2,222.09,222.12,5136.0,217.2078,217.2958,217.1882,217.2176,5136.0
2024-06-04 13:05:00,222.2,222.22,221.93,222.06,11014.0,217.2958,217.3153,217.0317,217.1589,11014.0
2024-06-04 13:10:00,222.01,222.15,221.98,222.06,9781.0,217.11,217.2469,217.0806,217.1589,9781.0
2024-06-04 13:15:00,222.05,222.05,221.87,221.87,7517.0,217.1491,217.1491,216.9731,216.9731,7517.0
2024-06-04 13:20:00,221.87,221.87,221.86,221.87,200.0,216.9731,216.9731,216.9633,216.9731,200.0
2024-06-04 13:25:00,221.88,222.06,221.78,221.99,9399.0,216.9829,217.1589,216.8851,217.0904,9399.0
2024-06-04 13:30:00,221.99,222.05,221.55,221.63,9898.0,217.0904,217.1491,216.6601,216.7384,9898.0
2024-06-04 13:35:00,221.7,222.09,221.61,222.09,5858.0,216.8068,217.1882,216.7188,217.1882,5858.0
2024-06-04 13:40:00,222.22,222.22,221.64,221.72,11802.0,217.3153,217.3153,216.7481,216.8264,11802.0
2024-06-04 13:45:00,221.66,221.87,221.66,221.81,3990.0,216.7677,216.9731,216.7677,216.9144,3990.0
2024-06-04 13:50:00,221.92,222.22,221.75,222.03,18353.0,217.022,217.3153,216.8557,217.1295,18353.0
2024-06-04 13:55:00,221.93,222.06,221.75,221.75,2864.0,217.0317,217.1589,216.8557,216.8557,2864.0
2024-06-04 14:00:00,221.69,221.7,221.55,221.64,1923.0,216.797,216.8068,216.6601,216.7481,1923.0
2024-06-04 14:05:00,221.65,221.65,221.51,221.59,2526.0,216.7579,216.7579,216.621,216.6993,2526.0
2024-06-04 14:10:00,221.6,221.99,221.58,221.99,8763.0,216.709,217.0904,216.6895,217.0904,8763.0
2024-06-04 14:15:00,221.95,222.11,221.84,221.95,6104.0,217.0513,217.2078,216.9437,217.0513,6104.0
2024-06-04 14:20:00,222.02,222.14,221.92,222.08,30068.0,217.1198,217.2371,217.022,217.1784,30068.0
2024-06-04 14:25:00,222.14,222.61,221.91,222.55,12073.0,217.2371,217.6967,217.0122,217.6381,12073.0
2024-06-04 14:30:00,222.55,222.61,222.27,222.39,6462.0,217.6381,217.6967,217.3642,217.4816,6462.0
2024-06-04 14:35:00,222.34,222.38,222.1,222.28,3227.0,217.4327,217.4718,217.198,217.374,3227.0
2024-06-04 14:40:00,222.21,222.25,222.13,222.23,2884.0,217.3056,217.3447,217.2273,217.3251,2884.0
2024-06-04 14:45:00,222.28,222.29,221.93,222.01,8188.0,217.374,217.3838,217.0317,217.11,8188.0
2024-06-04 14:50:00,222.03,222.15,221.98,222.15,16184.0,217.1295,217.2469,217.0806,217.2469,16184.0
2024-06-04 14:55:00,222.05,222.09,221.77,221.77,3866.0,217.1491,217.1882,216.8753,216.8753,3866.0
2024-06-04 15:00:00,221.77,221.88,221.55,221.64,9228.0,216.8753,216.9829,216.6601,216.7481,9228.0
2024-06-04 15:05:00,221.63,221.65,221.48,221.59,2903.0,216.7384,216.7579,216.5917,216.6993,2903.0
2024-06-04 15:10:00,221.65,221.94,221.65,221.86,4160.0,216.7579,217.0415,216.7579,216.9633,4160.0
2024-06-04 15:15:00,221.86,222.27,221.85,222.14,9020.0,216.9633,217.3642,216.9535,217.2371,9020.0
2024-06-04 15:20:00,222.12,222.22,221.73,221.73,5919.0,217.2176,217.3153,216.8362,216.8362,5919.0
2024-06-04 15:25:00,221.86,222.08,221.79,221.79,1962.0,216.9633,217.1784,216.8948,216.8948,1962.0
2024-06-04 15:30:00,221.84,221.85,221.62,221.72,3003.0,216.9437,216.9535,216.7286,216.8264,3003.0
2024-06-04 15:35:00,221.63,221.87,221.56,221.59,5684.0,216.7384,216.9731,216.6699,216.6993,5684.0
2024-06-04 15:40:00,221.68,221.83,221.58,221.73,5097.0,216.7873,216.934,216.6895,216.8362,5097.0
2024-06-04 15:45:00,221.81,221.96,221.52,221.54,7185.0,216.9144,217.0611,216.6308,216.6504,7185.0
2024-06-04 15:50:00,221.6,221.92,221.6,221.76,9715.0,216.709,217.022,216.709,216.8655,9715.0
2024-06-04 15:55:00,221.76,221.96,221.57,221.61,33887.0,216.8655,217.0611,216.6797,216.7188,33887.0
2024-06-05 09:30:00,223.67,224.0,222.31,223.12,10797.0,218.7333,219.0561,217.4034,218.1955,10797.0
2024-06-05 09:35:00,223.12,223.14,222.22,222.3,3728.0,218.1955,218.215,217.3153,217.3936,3728.0
2024-06-05 09:40:00,222.2,222.22,222.2,222.21,500.0,217.2958,217.3153,217.2958,217.3056,500.0
2024-06-05 09:45:00,222.37,222.37,221.7,221.93,1063.0,217.462,217.462,216.8068,217.0317,1063.0
2024-06-05 09:50:00,222.21,222.21,221.19,221.45,2225.0,217.3056,217.3056,216.3081,216.5623,2225.0
2024-06-05 09:55:00,221.45,221.75,221.25,221.42,1054.0,216.5623,216.8557,216.3668,216.533,1054.0
2024-06-05 10:00:00,221.09,221.25,220.86,221.25,3365.0,216.2103,216.3668,215.9854,216.3668,3365.0
2024-06-05 10:05:00,221.25,221.27,220.66,221.0,2631.0,216.3668,216.3863,215.7898,216.1223,2631.0
2024-06-05 10:10:00,220.95,221.29,220.91,220.95,1678.0,216.0734,216.4059,216.0343,216.0734,1678.0
2024-06-05 10:15:00,221.31,221.31,220.86,221.05,2043.0,216.4254,216.4254,215.9854,216.1712,2043.0
2024-06-05 10:20:00,221.38,221.38,220.81,220.87,4442.0,216.4939,216.4939,215.9365,215.9951,4442.0
2024-06-05 10:25:00,220.87,220.87,220.42,220.42,1706.0,215.9951,215.9951,215.5551,215.5551,1706.0
2024-06-05 10:30:00,220.59,221.27,220.47,221.09,2205.0,215.7213,216.3863,215.604,216.2103,2205.0
2024-06-05 10:35:00,221.3,221.63,221.13,221.44,3522.0,216.4157,216.7384,216.2494,216.5526,3522.0
2024-06-05 10:40:00,221.44,221.46,220.9,220.91,3710.0,216.5526,216.5721,216.0245,216.0343,3710.0
2024-06-05 10:45:00,220.94,221.47,220.94,221.47,1686.0,216.0636,216.5819,216.0636,216.5819,1686.0
2024-06-05 10:50:00,221.23,221.78,221.2,221.53,2571.0,216.3472,216.8851,216.3179,216.6406,2571.0
2024-06-05 10:55:00,221.54,221.79,221.3,221.32,11027.0,216.6504,216.8948,216.4157,216.4352,11027.0
2024-06-05 11:00:00,221.31,221.75,221.29,221.64,4380.0,216.4254,216.8557,216.4059,216.7481,4380.0
2024-06-05 11:05:00,221.83,221.83,221.44,221.58,2820.0,216.934,216.934,216.5526,216.6895,2820.0
2024-06-05 11:10:00,221.73,221.8,221.54,221.64,2259.0,216.8362,216.9046,216.6504,216.7481,2259.0
2024-06-05 11:15:00,221.67,221.68,221.53,221.53,1316.0,216.7775,216.7873,216.6406,216.6406,1316.0
2024-06-05 11:20:00,221.74,222.07,221.7,222.0,2644.0,216.8459,217.1687,216.8068,217.1002,2644.0
2024-06-05 11:25:00,222.02,222.04,221.57,221.57,2434.0,217.1198,217.1393,216.6797,216.6797,2434.0
2024-06-05 11:30:00,221.72,221.81,221.61,221.72,1506.0,216.8264,216.9144,216.7188,216.8264,1506.0
2024-06-05 11:35:00,221.8,221.86,221.79,221.81,1616.0,216.9046,216.9633,216.8948,216.9144,1616.0
2024-06-05 11:40:00,221.92,222.1,221.79,221.99,1965.0,217.022,217.198,216.8948,217.0904,1965.0
2024-06-05 11:45:00,222.03,222.11,221.84,221.87,2500.0,217.1295,217.2078,216.9437,216.9731,2500.0
2024-06-05 11:50:00,221.87,221.88,221.76,221.78,2625.0,216.9731,216.9829,216.8655,216.8851,2625.0
2024-06-05 11:55:00,221.84,221.92,221.75,221.75,800.0,216.9437,217.022,216.8557,216.8557,800.0
2024-06-05 12:00:00,221.78,221.78,221.68,221.78,860.0,216.8851,216.8851,216.7873,216.8851,860.0
2024-06-05 12:05:00,221.64,221.73,221.59,221.72,1457.0,216.7481,216.8362,216.6993,216.8264,1457.0
2024-06-05 12:10:00,221.72,221.87,221.59,221.59,1300.0,216.8264,216.9731,216.6993,216.6993,1300.0
2024-06-05 12:15:00,221.64,221.65,221.5,221.63,1738.0,216.7481,216.7579,216.6112,216.7384,1738.0
2024-06-05 12:20:00,221.67,221.67,221.65,221.65,1010.0,216.7775,216.7775,216.7579,216.7579,1010.0
2024-06-05 12:25:00,221.7,221.82,221.51,221.51,2098.0,216.8068,216.9242,216.621,216.621,2098.0
2024-06-05 12:30:00,221.67,221.84,221.51,221.84,2089.0,216.7775,216.9437,216.621,216.9437,2089.0
2024-06-05 12:35:00,221.83,221.84,221.83,221.84,533.0,216.934,216.9437,216.934,216.9437,533.0
2024-06-05 12:40:00,221.84,221.89,221.72,221.73,1017.0,216.9437,216.9926,216.8264,216.8362,1017.0
2024-06-05 12:45:00,221.79,221.79,221.67,221.76,1293.0,216.8948,216.8948,216.7775,216.8655,1293.0
2024-06-05 12:50:00,221.8,221.8,221.62,221.63,1248.0,216.9046,216.9046,216.7286,216.7384,1248.0
2024-06-05 12:55:00,221.55,221.57,221.45,221.45,857.0,216.6601,216.6797,216.5623,216.5623,857.0
2024-06-05 13:00:00,221.41,221.63,221.28,221.6,5777.0,216.5232,216.7384,216.3961,216.709,5777.0
2024-06-05 13:05:00,221.58,221.6,221.45,221.6,594.0,216.6895,216.709,216.5623,216.709,594.0
2024-06-05 13:10:00,221.53,221.6,221.53,221.6,200.0,216.6406,216.709,216.6406,216.709,200.0
2024-06-05 13:15:00,221.62,221.62,221.47,221.47,1845.0,216.7286,216.7286,216.5819,216.5819,1845.0
2024-06-05 13:20:00,221.48,221.84,221.39,221.84,1646.0,216.5917,216.9437,216.5037,216.9437,1646.0
2024-06-05 13:25:00,221.86,222.26,221.85,222.26,1250.0,216.9633,217.3545,216.9535,217.3545,1250.0
2024-06-05 13:30:00,222.36,222.36,222.23,222.31,800.0,217.4523,217.4523,217.3251,217.4034,800.0
2024-06-05 13:35:00,222.31,222.52,222.3,222.52,1000.0,217.4034,217.6087,217.3936,217.6087,1000.0
2024-06-05 13:40:00,222.57,223.08,222.46,222.9,3779.0,217.6576,218.1564,217.55,217.9803,3779.0
2024-06-05 13:45:00,222.8,222.84,222.58,222.75,1475.0,217.8825,217.9217,217.6674,217.8336,1475.0
2024-06-05 13:50:00,222.78,222.85,222.78,222.85,200.0,217.863,217.9314,217.863,217.9314,200.0
2024-06-05 13:55:00,222.85,222.86,222.75,222.86,623.0,217.9314,217.9412,217.8336,217.9412,623.0
2024-06-05 14:00:00,222.77,222.83,222.61,222.61,3363.0,217.8532,217.9119,217.6967,217.6967,3363.0
2024-06-05 14:05:00,222.65,222.89,222.54,222.88,1578.0,217.7359,217.9706,217.6283,217.9608,1578.0
2024-06-05 14:10:00,222.8,223.11,222.8,223.05,2777.0,217.8825,218.1857,217.8825,218.127,2777.0
2024-06-05 14:15:00,223.1,223.16,223.04,223.16,730.0,218.1759,218.2346,218.1172,218.2346,730.0
2024-06-05 14:20:00,223.15,223.15,223.11,223.11,500.0,218.2248,218.2248,218.1857,218.1857,500.0
2024-06-05 14:25:00,223.08,223.23,222.93,223.1,4728.0,218.1564,218.3031,218.0097,218.1759,4728.0
2024-06-05 14:30:00,223.14,223.25,223.07,223.2,1100.0,218.215,218.3226,218.1466,218.2737,1100.0
2024-06-05 14:35:00,223.24,223.24,222.89,223.03,5205.0,218.3128,218.3128,217.9706,218.1075,5205.0
2024-06-05 14:40:00,222.89,223.03,222.77,223.03,1421.0,217.9706,218.1075,217.8532,218.1075,1421.0
2024-06-05 14:45:00,223.01,223.08,222.9,222.9,732.0,218.0879,218.1564,217.9803,217.9803,732.0
2024-06-05 14:50:00,223.01,223.01,222.92,222.98,762.0,218.0879,218.0879,217.9999,218.0586,762.0
2024-06-05 14:55:00,223.05,223.09,222.86,222.86,1558.0,218.127,218.1661,217.9412,217.9412,1558.0
2024-06-05 15:00:00,222.8,222.88,222.66,222.67,5055.0,217.8825,217.9608,217.7456,217.7554,5055.0
2024-06-05 15:05:00,222.78,222.89,222.56,222.89,5115.0,217.863,217.9706,217.6478,217.9706,5115.0
2024-06-05 15:10:00,222.9,222.97,222.84,222.97,700.0,217.9803,218.0488,217.9217,218.0488,700.0
2024-06-05 15:15:00,222.88,223.01,222.8,222.8,2138.0,217.9608,218.0879,217.8825,217.8825,2138.0
2024-06-05 15:20:00,222.88,222.91,222.77,222.9,879.0,217.9608,217.9901,217.8532,217.9803,879.0
2024-06-05 15:25:00,222.9,222.91,222.59,222.69,4130.0,217.9803,217.9901,217.6772,217.775,4130.0
2024-06-05 15:30:00,222.79,222.85,222.7,222.7,1303.0,217.8728,217.9314,217.7848,217.7848,1303.0
2024-06-05 15:35:00,222.75,222.85,222.6,222.78,4283.0,217.8336,217.9314,217.687,217.863,4283.0
2024-06-05 15:40:00,222.73,222.76,222.56,222.65,2842.0,217.8141,217.8434,217.6478,217.7359,2842.0
2024-06-05 15:45:00,222.74,222.97,222.72,222.74,4491.0,217.8239,218.0488,217.8043,217.8239,4491.0
2024-06-05 15:50:00,222.98,223.33,222.95,223.1,6959.0,218.0586,218.4008,218.0292,218.1759,6959.0
2024-06-05 15:55:00,223.12,223.45,222.72,223.45,63799.0,218.1955,218.5182,217.8043,218.5182,63799.0
2024-06-06 09:30:00,223.55,224.02,222.77,222.98,15017.0,218.616,219.0756,217.8532,218.0586,15017.0
2024-06-06 09:35:00,222.89,223.41,222.6,223.41,4032.0,217.9706,218.4791,217.687,218.4791,4032.0
2024-06-06 09:40:00,223.27,223.64,223.22,223.43,8400.0,218.3422,218.704,218.2933,218.4986,8400.0
2024-06-06 09:45:00,223.28,223.67,222.92,223.55,19918.0,218.352,218.7333,217.9999,218.616,19918.0
2024-06-06 09:50:00,223.66,224.63,223.56,224.38,10511.0,218.7236,219.6722,218.6258,219.4277,10511.0
2024-06-06 09:55:00,224.12,224.83,224.06,224.31,4868.0,219.1734,219.8677,219.1147,219.3592,4868.0
2024-06-06 10:00:00,224.32,224.32,223.38,223.39,5541.0,219.369,219.369,218.4497,218.4595,5541.0
2024-06-06 10:05:00,223.47,223.47,222.96,222.96,3627.0,218.5378,218.5378,218.039,218.039,3627.0
2024-06-06 10:10:00,223.06,223.23,222.56,222.56,2362.0,218.1368,218.3031,217.6478,217.6478,2362.0
2024-06-06 10:15:00,222.43,222.89,222.42,222.81,7918.0,217.5207,217.9706,217.5109,217.8923,7918.0
2024-06-06 10:20:00,222.81,222.98,222.8,222.87,3169.0,217.8923,218.0586,217.8825,217.951,3169.0
2024-06-06 10:25:00,222.82,223.28,222.82,223.28,2198.0,217.9021,218.352,217.9021,218.352,2198.0
2024-06-06 10:30:00,223.6,223.63,222.85,222.9,3746.0,218.6649,218.6942,217.9314,217.9803,3746.0
2024-06-06 10:35:00,222.94,223.21,222.58,222.58,3031.0,218.0195,218.2835,217.6674,217.6674,3031.0
2024-06-06 10:40:00,222.42,222.94,222.34,222.9,4433.0,217.5109,218.0195,217.4327,217.9803,4433.0
2024-06-06 10:45:00,222.91,222.95,222.52,222.85,1873.0,217.9901,218.0292,217.6087,217.9314,1873.0
2024-06-06 10:50:00,222.68,222.85,222.67,222.85,1025.0,217.7652,217.9314,217.7554,217.9314,1025.0
2024-06-06 10:55:00,222.84,222.94,222.79,222.86,1292.0,217.9217,218.0195,217.8728,217.9412,1292.0
2024-06-06 11:00:00,222.9,223.07,222.89,223.07,959.0,217.9803,218.1466,217.9706,218.1466,959.0
2024-06-06 11:05:00,223.03,223.5,222.96,223.5,2000.0,218.1075,218.5671,218.039,218.5671,2000.0
2024-06-06 11:10:00,223.45,223.54,223.43,223.51,1094.0,218.5182,218.6062,218.4986,218.5769,1094.0
2024-06-06 11:15:00,223.55,223.55,223.33,223.34,2555.0,218.616,218.616,218.4008,218.4106,2555.0
2024-06-06 11:20:00,223.39,223.56,223.22,223.33,3000.0,218.4595,218.6258,218.2933,218.4008,3000.0
2024-06-06 11:25:00,223.45,223.75,223.34,223.73,2178.0,218.5182,218.8116,218.4106,218.792,2178.0
2024-06-06 11:30:00,223.78,223.94,223.38,223.6,10808.0,218.8409,218.9974,218.4497,218.6649,10808.0
2024-06-06 11:35:00,223.47,223.86,223.3,223.86,994.0,218.5378,218.9191,218.3715,218.9191,994.0
2024-06-06 11:40:00,224.0,224.0,223.61,223.62,3592.0,219.0561,219.0561,218.6747,218.6844,3592.0
2024-06-06 11:45:00,223.88,223.95,223.65,223.65,1807.0,218.9387,219.0072,218.7138,218.7138,1807.0
2024-06-06 11:50:00,223.76,223.86,223.62,223.86,2896.0,218.8214,218.9191,218.6844,218.9191,2896.0
2024-06-06 11:55:00,223.84,223.85,223.61,223.68,2975.0,218.8996,218.9094,218.6747,218.7431,2975.0
2024-06-06 12:00:00,223.72,223.72,223.39,223.5,4204.0,218.7822,218.7822,218.4595,218.5671,4204.0
2024-06-06 12:05:00,223.51,223.63,223.3,223.39,1668.0,218.5769,218.6942,218.3715,218.4595,1668.0
2024-06-06 12:10:00,223.43,223.54,223.15,223.34,7102.0,218.4986,218.6062,218.2248,218.4106,7102.0
2024-06-06 12:15:00,223.53,223.68,223.01,223.01,1700.0,218.5964,218.7431,218.0879,218.0879,1700.0
2024-06-06 12:20:00,223.23,223.36,223.09,223.35,1553.0,218.3031,218.4302,218.1661,218.4204,1553.0
2024-06-06 12:25:00,223.2,223.5,223.19,223.42,1911.0,218.2737,218.5671,218.2639,218.4889,1911.0
2024-06-06 12:30:00,223.4,223.66,223.25,223.52,4465.0,218.4693,218.7236,218.3226,218.5867,4465.0
2024-06-06 12:35:00,223.49,223.6,223.37,223.37,900.0,218.5573,218.6649,218.44,218.44,900.0
2024-06-06 12:40:00,223.49,223.55,223.3,223.35,2781.0,218.5573,218.616,218.3715,218.4204,2781.0
2024-06-06 12:45:00,223.52,223.52,223.27,223.28,533.0,218.5867,218.5867,218.3422,218.352,533.0
2024-06-06 12:50:00,223.41,223.41,223.23,223.23,1034.0,218.4791,218.4791,218.3031,218.3031,1034.0
2024-06-06 12:55:00,223.21,223.27,222.98,223.06,2238.0,218.2835,218.3422,218.0586,218.1368,2238.0
2024-06-06 13:00:00,223.14,223.19,223.0,223.18,1953.0,218.215,218.2639,218.0781,218.2542,1953.0
2024-06-06 13:05:00,223.2,223.4,223.0,223.4,5534.0,218.2737,218.4693,218.0781,218.4693,5534.0
2024-06-06 13:10:00,223.48,223.48,223.33,223.35,1051.0,218.5475,218.5475,218.4008,218.4204,1051.0
2024-06-06 13:15:00,223.4,223.43,223.16,223.27,5118.0,218.4693,218.4986,218.2346,218.3422,5118.0
2024-06-06 13:20:00,223.36,223.44,223.24,223.44,1039.0,218.4302,218.5084,218.3128,218.5084,1039.0
2024-06-06 13:25:00,223.43,223.67,223.43,223.63,3765.0,218.4986,218.7333,218.4986,218.6942,3765.0
2024-06-06 13:30:00,223.56,223.56,223.29,223.44,3029.0,218.6258,218.6258,218.3617,218.5084,3029.0
2024-06-06 13:35:00,223.47,223.76,223.31,223.76,4984.0,218.5378,218.8214,218.3813,218.8214,4984.0
2024-06-06 13:40:00,223.75,223.76,223.65,223.75,3545.0,218.8116,218.8214,218.7138,218.8116,3545.0
2024-06-06 13:45:00,223.7,223.77,223.36,223.37,8346.0,218.7627,218.8311,218.4302,218.44,8346.0
2024-06-06 13:50:00,223.52,223.66,223.45,223.66,3143.0,218.5867,218.7236,218.5182,218.7236,3143.0
2024-06-06 13:55:00,223.68,223.77,223.61,223.68,1026.0,218.7431,218.8311,218.6747,218.7431,1026.0
2024-06-06 14:00:00,223.76,223.85,223.65,223.81,2546.0,218.8214,218.9094,218.7138,218.8703,2546.0
2024-06-06 14:05:00,223.65,223.65,223.31,223.31,3134.0,218.7138,218.7138,218.3813,218.3813,3134.0
2024-06-06 14:10:00,223.41,223.64,223.34,223.57,1655.0,218.4791,218.704,218.4106,218.6355,1655.0
2024-06-06 14:15:00,223.61,223.76,223.57,223.7,902.0,218.6747,218.8214,218.6355,218.7627,902.0
2024-06-06 14:20:00,223.91,224.14,223.76,224.1,2632.0,218.968,219.193,218.8214,219.1539,2632.0
2024-06-06 14:25:00,224.09,224.33,224.09,224.28,3419.0,219.1441,219.3788,219.1441,219.3299,3419.0
2024-06-06 14:30:00,224.32,224.39,224.24,224.32,1766.0,219.369,219.4375,219.2908,219.369,1766.0
2024-06-06 14:35:00,224.25,224.39,224.25,224.33,3171.0,219.3005,219.4375,219.3005,219.3788,3171.0
2024-06-06 14:40:00,224.36,224.42,224.25,224.31,4408.0,219.4081,219.4668,219.3005,219.3592,4408.0
2024-06-06 14:45:00,224.4,224.46,224.34,224.4,1256.0,219.4472,219.5059,219.3886,219.4472,1256.0
2024-06-06 14:50:00,224.4,224.51,224.33,224.48,2194.0,219.4472,219.5548,219.3788,219.5255,2194.0
2024-06-06 14:55:00,224.53,224.71,224.5,224.52,9015.0,219.5744,219.7504,219.545,219.5646,9015.0
2024-06-06 15:00:00,224.58,225.03,224.54,225.0,7801.0,219.6233,220.0633,219.5841,220.034,7801.0
2024-06-06 15:05:00,225.02,225.14,224.75,225.02,6951.0,220.0535,220.1709,219.7895,220.0535,6951.0
2024-06-06 15:10:00,225.15,225.22,224.99,225.0,4902.0,220.1807,220.2491,220.0242,220.034,4902.0
2024-06-06 15:15:00,225.0,225.08,224.96,225.0,4592.0,220.034,220.1122,219.9949,220.034,4592.0
2024-06-06 15:20:00,225.0,225.04,224.45,224.46,13331.0,220.034,220.0731,219.4961,219.5059,13331.0
2024-06-06 15:25:00,224.46,224.58,224.36,224.49,3249.0,219.5059,219.6233,219.4081,219.5352,3249.0
2024-06-06 15:30:00,224.48,224.61,224.34,224.48,3637.0,219.5255,219.6526,219.3886,219.5255,3637.0
2024-06-06 15:35:00,224.42,224.44,224.27,224.36,3620.0,219.4668,219.4863,219.3201,219.4081,3620.0
2024-06-06 15:40:00,224.41,224.7,224.41,224.68,3657.0,219.457,219.7406,219.457,219.7211,3657.0
2024-06-06 15:45:00,224.65,224.83,224.55,224.66,5691.0,219.6917,219.8677,219.5939,219.7015,5691.0
2024-06-06 15:50:00,224.58,224.85,224.58,224.68,11438.0,219.6233,219.8873,219.6233,219.7211,11438.0
2024-06-06 15:55:00,224.76,224.91,224.63,224.7,34444.0,219.7993,219.946,219.6722,219.7406,34444.0
2024-06-07 09:30:00,224.45,224.75,223.26,223.55,11741.0,219.4961,219.7895,218.3324,218.616,11741.0
2024-06-07 09:35:00,222.93,223.81,222.5,223.81,1490.0,218.0097,218.8703,217.5892,218.8703,1490.0
2024-06-07 09:40:00,223.41,224.72,223.4,224.34,1588.0,218.4791,219.7602,218.4693,219.3886,1588.0
2024-06-07 09:45:00,224.71,224.71,224.24,224.3,1125.0,219.7504,219.7504,219.2908,219.3494,1125.0
2024-06-07 09:50:00,224.14,225.4,223.77,224.95,9790.0,219.193,220.4252,218.8311,219.9851,9790.0
2024-06-07 09:55:00,224.47,225.82,224.47,225.82,3247.0,219.5157,220.8359,219.5157,220.8359,3247.0
2024-06-07 10:00:00,225.39,225.75,225.11,225.58,1418.0,220.4154,220.7674,220.1416,220.6012,1418.0
2024-06-07 10:05:00,225.58,225.72,225.35,225.68,2185.0,220.6012,220.7381,220.3763,220.699,2185.0
2024-06-07 10:10:00,225.51,225.54,225.13,225.38,3155.0,220.5327,220.5621,220.1611,220.4056,3155.0
2024-06-07 10:15:00,225.57,226.09,225.41,225.95,1863.0,220.5914,221.0999,220.4349,220.963,1863.0
2024-06-07 10:20:00,225.68,226.12,225.67,226.12,1258.0,220.699,221.1293,220.6892,221.1293,1258.0
2024-06-07 10:25:00,226.13,226.13,225.88,226.04,1120.0,221.139,221.139,220.8946,221.051,1120.0
2024-06-07 10:30:00,226.17,226.17,225.89,226.02,1992.0,221.1782,221.1782,220.9043,221.0315,1992.0
2024-06-07 10:35:00,226.03,226.4,226.02,226.4,2327.0,221.0413,221.4031,221.0315,221.4031,2327.0
2024-06-07 10:40:00,226.43,226.6,226.43,226.6,232.0,221.4324,221.5987,221.4324,221.5987,232.0
2024-06-07 10:45:00,226.53,226.57,226.23,226.28,3490.0,221.5302,221.5693,221.2368,221.2857,3490.0
2024-06-07 10:50:00,226.06,226.06,225.8,225.81,447.0,221.0706,221.0706,220.8163,220.8261,447.0
2024-06-07 10:55:00,225.67,225.67,225.39,225.4,1192.0,220.6892,220.6892,220.4154,220.4252,1192.0
2024-06-07 11:00:00,225.27,225.57,225.22,225.43,1617.0,220.298,220.5914,220.2491,220.4545,1617.0
2024-06-07 11:05:00,225.45,225.52,225.35,225.52,1444.0,220.4741,220.5425,220.3763,220.5425,1444.0
2024-06-07 11:10:00,225.6,225.86,225.55,225.86,2051.0,220.6207,220.875,220.5718,220.875,2051.0
2024-06-07 11:15:00,225.87,226.18,225.86,225.87,3568.0,220.8848,221.1879,220.875,220.8848,3568.0
2024-06-07 11:20:00,226.0,226.0,225.81,225.87,1070.0,221.0119,221.0119,220.8261,220.8848,1070.0
2024-06-07 11:25:00,226.01,226.15,225.91,225.92,2251.0,221.0217,221.1586,220.9239,220.9337,2251.0
2024-06-07 11:30:00,226.0,226.19,225.77,225.83,1778.0,221.0119,221.1977,220.787,220.8457,1778.0
2024-06-07 11:35:00,225.69,226.11,225.68,225.94,3253.0,220.7088,221.1195,220.699,220.9532,3253.0
2024-06-07 11:40:00,225.88,225.88,225.75,225.8,1175.0,220.8946,220.8946,220.7674,220.8163,1175.0
2024-06-07 11:45:00,225.84,226.1,225.84,226.0,2310.0,220.8554,221.1097,220.8554,221.0119,2310.0
2024-06-07 11:50:00,226.01,226.06,226.0,226.02,895.0,221.0217,221.0706,221.0119,221.0315,895.0
2024-06-07 11:55:00,226.01,226.5,226.01,226.28,16829.0,221.0217,221.5009,221.0217,221.2857,16829.0
2024-06-07 12:00:00,226.27,226.4,226.09,226.4,4546.0,221.276,221.4031,221.0999,221.4031,4546.0
2024-06-07 12:05:00,226.46,226.46,226.36,226.36,200.0,221.4618,221.4618,221.364,221.364,200.0
2024-06-07 12:10:00,226.44,226.56,226.29,226.49,4384.0,221.4422,221.5596,221.2955,221.4911,4384.0
2024-06-07 12:15:00,226.55,226.73,226.48,226.57,8819.0,221.5498,221.7258,221.4813,221.5693,8819.0
2024-06-07 12:20:00,226.46,226.48,226.39,226.45,2507.0,221.4618,221.4813,221.3933,221.452,2507.0
2024-06-07 12:25:00,226.51,226.81,226.51,226.68,1838.0,221.5107,221.804,221.5107,221.6769,1838.0
2024-06-07 12:30:00,226.79,226.8,226.5,226.5,3926.0,221.7845,221.7943,221.5009,221.5009,3926.0
2024-06-07 12:35:00,226.48,226.5,226.3,226.45,3080.0,221.4813,221.5009,221.3053,221.452,3080.0
2024-06-07 12:40:00,226.52,226.54,226.5,226.53,788.0,221.5204,221.54,221.5009,221.5302,788.0
2024-06-07 12:45:00,226.52,226.58,226.43,226.44,3171.0,221.5204,221.5791,221.4324,221.4422,3171.0
2024-06-07 12:50:00,226.52,226.63,226.48,226.63,1326.0,221.5204,221.628,221.4813,221.628,1326.0
2024-06-07 12:55:00,226.56,226.83,226.56,226.79,2615.0,221.5596,221.8236,221.5596,221.7845,2615.0
2024-06-07 13:00:00,226.79,226.85,226.29,226.36,9621.0,221.7845,221.8432,221.2955,221.364,9621.0
2024-06-07 13:05:00,226.29,226.3,226.12,226.17,2514.0,221.2955,221.3053,221.1293,221.1782,2514.0
2024-06-07 13:10:00,226.21,226.29,226.2,226.29,1141.0,221.2173,221.2955,221.2075,221.2955,1141.0
2024-06-07 13:15:00,226.34,226.34,226.22,226.22,428.0,221.3444,221.3444,221.2271,221.2271,428.0
2024-06-07 13:20:00,226.27,226.56,226.26,226.56,1519.0,221.276,221.5596,221.2662,221.5596,1519.0
2024-06-07 13:25:00,226.47,226.55,225.99,225.99,7343.0,221.4715,221.5498,221.0021,221.0021,7343.0
2024-06-07 13:30:00,225.84,225.92,225.78,225.85,497.0,220.8554,220.9337,220.7968,220.8652,497.0
2024-06-07 13:35:00,225.94,226.11,225.94,226.1,420.0,220.9532,221.1195,220.9532,221.1097,420.0
2024-06-07 13:40:00,226.03,226.35,226.03,226.27,1922.0,221.0413,221.3542,221.0413,221.276,1922.0
2024-06-07 13:45:00,226.26,226.26,226.09,226.09,4971.0,221.2662,221.2662,221.0999,221.0999,4971.0
2024-06-07 13:50:00,226.04,226.18,226.04,226.08,1490.0,221.051,221.1879,221.051,221.0902,1490.0
2024-06-07 13:55:00,226.07,226.21,225.9,225.99,2196.0,221.0804,221.2173,220.9141,221.0021,2196.0
2024-06-07 14:00:00,225.86,225.86,225.45,225.45,610.0,220.875,220.875,220.4741,220.4741,610.0
2024-06-07 14:05:00,225.19,225.26,225.07,225.18,1656.0,220.2198,220.2882,220.1024,220.21,1656.0
2024-06-07 14:10:00,225.3,225.36,225.21,225.22,2114.0,220.3274,220.386,220.2394,220.2491,2114.0
2024-06-07 14:15:00,225.32,225.53,225.32,225.45,1104.0,220.3469,220.5523,220.3469,220.4741,1104.0
2024-06-07 14:20:00,225.55,225.83,225.55,225.83,938.0,220.5718,220.8457,220.5718,220.8457,938.0
2024-06-07 14:25:00,225.76,225.88,225.76,225.85,1450.0,220.7772,220.8946,220.7772,220.8652,1450.0
2024-06-07 14:30:00,225.83,225.83,225.56,225.56,1944.0,220.8457,220.8457,220.5816,220.5816,1944.0
2024-06-07 14:35:00,225.68,225.75,225.68,225.75,840.0,220.699,220.7674,220.699,220.7674,840.0
2024-06-07 14:40:00,225.97,226.11,225.95,226.11,3310.0,220.9826,221.1195,220.963,221.1195,3310.0
2024-06-07 14:45:00,226.04,226.04,225.86,225.9,1805.0,221.051,221.051,220.875,220.9141,1805.0
2024-06-07 14:50:00,225.87,225.96,225.75,225.96,3111.0,220.8848,220.9728,220.7674,220.9728,3111.0
2024-06-07 14:55:00,225.92,226.2,225.91,226.06,4252.0,220.9337,221.2075,220.9239,221.0706,4252.0
2024-06-07 15:00:00,225.94,225.94,225.66,225.66,1901.0,220.9532,220.9532,220.6794,220.6794,1901.0
2024-06-07 15:05:00,225.68,225.68,225.38,225.38,704.0,220.699,220.699,220.4056,220.4056,704.0
2024-06-07 15:10:00,225.36,225.36,224.96,224.97,1953.0,220.386,220.386,219.9949,220.0047,1953.0
2024-06-07 15:15:00,225.06,225.07,224.88,225.01,8255.0,220.0927,220.1024,219.9166,220.0438,8255.0
2024-06-07 15:20:00,224.89,225.03,224.84,224.88,4458.0,219.9264,220.0633,219.8775,219.9166,4458.0
2024-06-07 15:25:00,224.87,225.05,224.87,225.05,2832.0,219.9069,220.0829,219.9069,220.0829,2832.0
2024-06-07 15:30:00,225.05,225.05,224.88,224.91,2825.0,220.0829,220.0829,219.9166,219.946,2825.0
2024-06-07 15:35:00,224.89,225.03,224.82,224.94,6060.0,219.9264,220.0633,219.858,219.9753,6060.0
2024-06-07 15:40:00,224.98,225.09,224.87,225.09,3888.0,220.0144,220.122,219.9069,220.122,3888.0
2024-06-07 15:45:00,225.01,225.22,224.87,224.87,6267.0,220.0438,220.2491,219.9069,219.9069,6267.0
2024-06-07 15:50:00,224.84,225.07,224.75,224.96,14851.0,219.8775,220.1024,219.7895,219.9949,14851.0
2024-06-07 15:55:00,224.94,224.94,223.94,224.14,77452.0,219.9753,219.9753,218.9974,219.193,77452.0
2024-06-10 09:30:00,223.99,224.48,223.9,224.0,7372.0,219.0463,219.5255,218.9583,219.0561,7372.0
2024-06-10 09:35:00,223.93,224.0,223.72,223.73,1479.0,218.9876,219.0561,218.7822,218.792,1479.0
2024-06-10 09:40:00,223.56,223.74,223.56,223.71,570.0,218.6258,218.8018,218.6258,218.7725,570.0
2024-06-10 09:45:00,223.71,223.99,223.63,223.73,1669.0,218.7725,219.0463,218.6942,218.792,1669.0
2024-06-10 09:50:00,224.02,224.26,224.02,224.26,913.0,219.0756,219.3103,219.0756,219.3103,913.0
2024-06-10 09:55:00,224.27,225.12,224.15,225.12,2804.0,219.3201,220.1513,219.2027,220.1513,2804.0
2024-06-10 10:00:00,224.82,225.08,224.53,225.08,2908.0,219.858,220.1122,219.5744,220.1122,2908.0
2024-06-10 10:05:00,224.94,225.61,224.93,225.41,4110.0,219.9753,220.6305,219.9655,220.4349,4110.0
2024-06-10 10:10:00,225.4,225.4,224.84,225.0,4652.0,220.4252,220.4252,219.8775,220.034,4652.0
2024-06-10 10:15:00,225.06,225.63,225.05,225.53,2889.0,220.0927,220.6501,220.0829,220.5523,2889.0
2024-06-10 10:20:00,225.63,225.68,225.45,225.67,3466.0,220.6501,220.699,220.4741,220.6892,3466.0
2024-06-10 10:25:00,225.66,225.66,224.99,225.15,5662.0,220.6794,220.6794,220.0242,220.1807,5662.0
2024-06-10 10:30:00,225.15,225.44,225.08,225.44,2370.0,220.1807,220.4643,220.1122,220.4643,2370.0
2024-06-10 10:35:00,225.37,225.58,225.29,225.29,1290.0,220.3958,220.6012,220.3176,220.3176,1290.0
2024-06-10 10:40:00,225.32,225.32,224.86,225.0,2234.0,220.3469,220.3469,219.8971,220.034,2234.0
2024-06-10 10:45:00,224.97,225.32,224.79,225.21,2167.0,220.0047,220.3469,219.8286,220.2394,2167.0
2024-06-10 10:50:00,225.22,225.35,225.14,225.35,1400.0,220.2491,220.3763,220.1709,220.3763,1400.0
2024-06-10 10:55:00,225.23,225.33,224.62,224.75,2982.0,220.2589,220.3567,219.6624,219.7895,2982.0
2024-06-10 11:00:00,224.67,224.92,224.67,224.78,1800.0,219.7113,219.9558,219.7113,219.8188,1800.0
2024-06-10 11:05:00,224.83,224.84,224.65,224.7,1173.0,219.8677,219.8775,219.6917,219.7406,1173.0
2024-06-10 11:10:00,224.69,224.71,224.29,224.34,1476.0,219.7308,219.7504,219.3397,219.3886,1476.0
2024-06-10 11:15:00,224.22,224.45,224.22,224.45,1049.0,219.2712,219.4961,219.2712,219.4961,1049.0
2024-06-10 11:20:00,224.42,224.42,224.29,224.38,400.0,219.4668,219.4668,219.3397,219.4277,400.0
2024-06-10 11:25:00,224.52,224.52,224.25,224.36,727.0,219.5646,219.5646,219.3005,219.4081,727.0
2024-06-10 11:30:00,224.46,224.84,224.46,224.6,5167.0,219.5059,219.8775,219.5059,219.6428,5167.0
2024-06-10 11:35:00,224.51,224.66,224.39,224.43,2455.0,219.5548,219.7015,219.4375,219.4766,2455.0
2024-06-10 11:40:00,224.41,224.41,224.2,224.2,2155.0,219.457,219.457,219.2516,219.2516,2155.0
2024-06-10 11:45:00,224.2,224.35,223.92,224.06,5627.0,219.2516,219.3983,218.9778,219.1147,5627.0
2024-06-10 11:50:00,224.05,224.62,223.94,224.62,4549.0,219.105,219.6624,218.9974,219.6624,4549.0
2024-06-10 11:55:00,224.69,224.78,224.68,224.69,901.0,219.7308,219.8188,219.7211,219.7308,901.0
2024-06-10 12:00:00,224.82,225.13,224.82,225.08,1914.0,219.858,220.1611,219.858,220.1122,1914.0
2024-06-10 12:05:00,225.0,225.08,224.9,225.06,1300.0,220.034,220.1122,219.9362,220.0927,1300.0
2024-06-10 12:10:00,225.03,225.36,225.03,225.3,1200.0,220.0633,220.386,220.0633,220.3274,1200.0
2024-06-10 12:15:00,225.37,225.49,225.16,225.48,6233.0,220.3958,220.5132,220.1905,220.5034,6233.0
2024-06-10 12:20:00,225.4,225.41,225.11,225.26,7997.0,220.4252,220.4349,220.1416,220.2882,7997.0
2024-06-10 12:25:00,225.17,225.26,224.79,224.91,2626.0,220.2002,220.2882,219.8286,219.946,2626.0
2024-06-10 12:30:00,224.9,224.95,224.83,224.83,1083.0,219.9362,219.9851,219.8677,219.8677,1083.0
2024-06-10 12:35:00,224.83,225.35,224.82,225.25,3977.0,219.8677,220.3763,219.858,220.2785,3977.0
2024-06-10 12:40:00,225.19,225.28,225.14,225.17,2325.0,220.2198,220.3078,220.1709,220.2002,2325.0
2024-06-10 12:45:00,225.06,225.14,224.78,224.81,2762.0,220.0927,220.1709,219.8188,219.8482,2762.0
2024-06-10 12:50:00,224.83,224.83,224.75,224.8,411.0,219.8677,219.8677,219.7895,219.8384,411.0
2024-06-10 12:55:00,224.8,224.8,224.32,224.32,3510.0,219.8384,219.8384,219.369,219.369,3510.0
2024-06-10 13:00:00,224.3,224.3,224.09,224.12,1062.0,219.3494,219.3494,219.1441,219.1734,1062.0
2024-06-10 13:05:00,223.98,224.03,223.85,223.96,659.0,219.0365,219.0854,218.9094,219.0169,659.0
2024-06-10 13:10:00,223.85,224.02,223.85,224.02,1377.0,218.9094,219.0756,218.9094,219.0756,1377.0
2024-06-10 13:15:00,224.09,224.25,224.08,224.22,1244.0,219.1441,219.3005,219.1343,219.2712,1244.0
2024-06-10 13:20:00,224.43,224.45,224.27,224.45,704.0,219.4766,219.4961,219.3201,219.4961,704.0
2024-06-10 13:25:00,224.49,224.65,224.4,224.54,516.0,219.5352,219.6917,219.4472,219.5841,516.0
2024-06-10 13:30:00,224.65,224.77,224.63,224.63,815.0,219.6917,219.8091,219.6722,219.6722,815.0
2024-06-10 13:35:00,224.81,224.89,224.81,224.89,701.0,219.8482,219.9264,219.8482,219.9264,701.0
2024-06-10 13:40:00,225.11,225.11,224.76,224.77,855.0,220.1416,220.1416,219.7993,219.8091,855.0
2024-06-10 13:45:00,225.05,225.44,224.9,225.43,2870.0,220.0829,220.4643,219.9362,220.4545,2870.0
2024-06-10 13:50:00,225.32,225.48,225.32,225.43,993.0,220.3469,220.5034,220.3469,220.4545,993.0
2024-06-10 13:55:00,225.3,225.38,225.3,225.36,2304.0,220.3274,220.4056,220.3274,220.386,2304.0
2024-06-10 14:00:00,225.36,225.36,225.25,225.28,1908.0,220.386,220.386,220.2785,220.3078,1908.0
2024-06-10 14:05:00,225.24,225.68,225.23,225.49,14355.0,220.2687,220.699,220.2589,220.5132,14355.0
2024-06-10 14:10:00,225.54,225.55,225.31,225.43,1818.0,220.5621,220.5718,220.3371,220.4545,1818.0
2024-06-10 14:15:00,225.46,225.61,225.41,225.61,1596.0,220.4838,220.6305,220.4349,220.6305,1596.0
2024-06-10 14:20:00,225.59,225.59,224.97,224.97,17591.0,220.611,220.611,220.0047,220.0047,17591.0
2024-06-10 14:25:00,225.06,225.06,224.77,224.99,2198.0,220.0927,220.0927,219.8091,220.0242,2198.0
2024-06-10 14:30:00,225.1,225.38,225.1,225.38,2211.0,220.1318,220.4056,220.1318,220.4056,2211.0
2024-06-10 14:35:00,225.38,225.38,225.01,225.08,16200.0,220.4056,220.4056,220.0438,220.1122,16200.0
2024-06-10 14:40:00,224.98,224.98,224.79,224.86,3733.0,220.0144,220.0144,219.8286,219.8971,3733.0
2024-06-10 14:45:00,224.83,224.85,224.62,224.83,2570.0,219.8677,219.8873,219.6624,219.8677,2570.0
2024-06-10 14:50:00,224.95,224.95,224.76,224.92,800.0,219.9851,219.9851,219.7993,219.9558,800.0
2024-06-10 14:55:00,224.83,224.94,224.76,224.77,9196.0,219.8677,219.9753,219.7993,219.8091,9196.0
2024-06-10 15:00:00,224.74,224.9,224.52,224.61,9746.0,219.7797,219.9362,219.5646,219.6526,9746.0
2024-06-10 15:05:00,224.61,224.67,224.46,224.46,2254.0,219.6526,219.7113,219.5059,219.5059,2254.0
2024-06-10 15:10:00,224.48,224.75,224.47,224.73,3293.0,219.5255,219.7895,219.5157,219.7699,3293.0
2024-06-10 15:15:00,224.8,224.85,224.46,224.51,3794.0,219.8384,219.8873,219.5059,219.5548,3794.0
2024-06-10 15:20:00,224.45,224.57,224.15,224.21,16455.0,219.4961,219.6135,219.2027,219.2614,16455.0
2024-06-10 15:25:00,224.21,224.59,224.21,224.42,2921.0,219.2614,219.633,219.2614,219.4668,2921.0
2024-06-10 15:30:00,224.42,224.54,224.19,224.31,25653.0,219.4668,219.5841,219.2419,219.3592,25653.0
2024-06-10 15:35:00,224.3,224.35,224.07,224.07,8524.0,219.3494,219.3983,219.1245,219.1245,8524.0
2024-06-10 15:40:00,224.07,224.13,223.87,223.89,4513.0,219.1245,219.1832,218.9289,218.9485,4513.0
2024-06-10 15:45:00,223.97,224.6,223.96,224.36,15044.0,219.0267,219.6428,219.0169,219.4081,15044.0
2024-06-10 15:50:00,224.35,225.14,224.35,225.14,19066.0,219.3983,220.1709,219.3983,220.1709,19066.0
2024-06-10 15:55:00,225.15,225.38,225.02,225.29,60999.0,220.1807,220.4056,220.0535,220.3176,60999.0
2024-06-11 09:30:00,223.32,223.77,223.13,223.4,67933.0,218.3911,218.8311,218.2053,218.4693,67933.0
2024-06-11 09:35:00,223.39,223.73,223.26,223.73,2078.0,218.4595,218.792,218.3324,218.792,2078.0
2024-06-11 09:40:00,223.59,224.04,223.31,223.72,4971.0,218.6551,219.0952,218.3813,218.7822,4971.0
2024-06-11 09:45:00,223.59,223.79,223.49,223.79,2752.0,218.6551,218.8507,218.5573,218.8507,2752.0
2024-06-11 09:50:00,223.72,224.11,223.72,224.08,2445.0,218.7822,219.1636,218.7822,219.1343,2445.0
2024-06-11 09:55:00,223.89,224.2,223.68,224.06,7024.0,218.9485,219.2516,218.7431,219.1147,7024.0
2024-06-11 10:00:00,223.8,224.16,223.8,224.02,2774.0,218.8605,219.2125,218.8605,219.0756,2774.0
2024-06-11 10:05:00,224.02,224.36,223.81,224.27,3580.0,219.0756,219.4081,218.8703,219.3201,3580.0
2024-06-11 10:10:00,224.38,225.01,224.31,225.01,2000.0,219.4277,220.0438,219.3592,220.0438,2000.0
2024-06-11 10:15:00,225.09,225.16,224.73,224.94,9216.0,220.122,220.1905,219.7699,219.9753,9216.0
2024-06-11 10:20:00,224.96,225.25,224.96,225.25,300.0,219.9949,220.2785,219.9949,220.2785,300.0
2024-06-11 10:25:00,225.39,225.39,225.0,225.25,3836.0,220.4154,220.4154,220.034,220.2785,3836.0
2024-06-11 10:30:00,225.0,225.37,224.84,225.3,1396.0,220.034,220.3958,219.8775,220.3274,1396.0
2024-06-11 10:35:00,225.33,225.4,225.2,225.38,3818.0,220.3567,220.4252,220.2296,220.4056,3818.0
2024-06-11 10:40:00,225.41,225.46,225.0,225.07,3401.0,220.4349,220.4838,220.034,220.1024,3401.0
2024-06-11 10:45:00,225.06,225.22,224.95,225.08,1599.0,220.0927,220.2491,219.9851,220.1122,1599.0
2024-06-11 10:50:00,225.11,225.11,224.98,225.0,2000.0,220.1416,220.1416,220.0144,220.034,2000.0
2024-06-11 10:55:00,225.02,225.14,224.95,225.14,2690.0,220.0535,220.1709,219.9851,220.1709,2690.0
2024-06-11 11:00:00,225.05,225.08,224.95,225.08,2222.0,220.0829,220.1122,219.9851,220.1122,2222.0
2024-06-11 11:05:00,224.92,225.11,224.91,224.93,10281.0,219.9558,220.1416,219.946,219.9655,10281.0
2024-06-11 11:10:00,225.0,225.08,224.97,224.98,2200.0,220.034,220.1122,220.0047,220.0144,2200.0
2024-06-11 11:15:00,225.02,225.09,224.9,225.0,1505.0,220.0535,220.122,219.9362,220.034,1505.0
2024-06-11 11:20:00,225.0,225.0,224.69,224.71,9231.0,220.034,220.034,219.7308,219.7504,9231.0
2024-06-11 11:25:00,224.56,224.67,224.45,224.61,1814.0,219.6037,219.7113,219.4961,219.6526,1814.0
2024-06-11 11:30:00,224.72,224.86,224.68,224.77,1897.0,219.7602,219.8971,219.7211,219.8091,1897.0
2024-06-11 11:35:00,224.78,224.86,224.11,224.2,3729.0,219.8188,219.8971,219.1636,219.2516,3729.0
2024-06-11 11:40:00,224.2,224.37,224.16,224.27,1570.0,219.2516,219.4179,219.2125,219.3201,1570.0
2024-06-11 11:45:00,224.38,224.43,224.38,224.43,200.0,219.4277,219.4766,219.4277,219.4766,200.0
2024-06-11 11:50:00,224.35,224.87,224.35,224.6,3083.0,219.3983,219.9069,219.3983,219.6428,3083.0
2024-06-11 11:55:00,224.69,224.83,224.58,224.7,2533.0,219.7308,219.8677,219.6233,219.7406,2533.0
2024-06-11 12:00:00,224.73,224.84,224.54,224.65,3049.0,219.7699,219.8775,219.5841,219.6917,3049.0
2024-06-11 12:05:00,224.51,224.72,224.36,224.61,2374.0,219.5548,219.7602,219.4081,219.6526,2374.0
2024-06-11 12:10:00,224.71,224.71,224.28,224.38,8772.0,219.7504,219.7504,219.3299,219.4277,8772.0
2024-06-11 12:15:00,224.38,224.38,224.02,224.14,5660.0,219.4277,219.4277,219.0756,219.193,5660.0
2024-06-11 12:20:00,224.12,224.25,224.02,224.2,1954.0,219.1734,219.3005,219.0756,219.2516,1954.0
2024-06-11 12:25:00,224.21,224.29,224.14,224.29,2149.0,219.2614,219.3397,219.193,219.3397,2149.0
2024-06-11 12:30:00,224.23,224.3,224.2,224.25,2119.0,219.281,219.3494,219.2516,219.3005,2119.0
2024-06-11 12:35:00,224.37,224.38,224.25,224.33,4648.0,219.4179,219.4277,219.3005,219.3788,4648.0
2024-06-11 12:40:00,224.33,224.36,224.04,224.2,5943.0,219.3788,219.4081,219.0952,219.2516,5943.0
2024-06-11 12:45:00,224.23,224.24,224.13,224.14,2200.0,219.281,219.2908,219.1832,219.193,2200.0
2024-06-11 12:50:00,224.14,224.23,224.04,224.08,2473.0,219.193,219.281,219.0952,219.1343,2473.0
2024-06-11 12:55:00,224.09,224.33,224.04,224.33,3741.0,219.1441,219.3788,219.0952,219.3788,3741.0
2024-06-11 13:00:00,224.33,224.58,224.06,224.36,6421.0,219.3788,219.6233,219.1147,219.4081,6421.0
2024-06-11 13:05:00,224.42,224.42,223.89,224.0,13164.0,219.4668,219.4668,218.9485,219.0561,13164.0
2024-06-11 13:10:00,224.0,224.23,223.9,224.08,4989.0,219.0561,219.281,218.9583,219.1343,4989.0
2024-06-11 13:15:00,224.15,224.15,223.87,223.94,2565.0,219.2027,219.2027,218.9289,218.9974,2565.0
2024-06-11 13:20:00,223.94,223.94,223.54,223.55,4520.0,218.9974,218.9974,218.6062,218.616,4520.0
2024-06-11 13:25:00,223.52,223.59,223.38,223.5,4424.0,218.5867,218.6551,218.4497,218.5671,4424.0
2024-06-11 13:30:00,223.68,223.73,223.62,223.66,2099.0,218.7431,218.792,218.6844,218.7236,2099.0
2024-06-11 13:35:00,223.74,223.74,223.61,223.7,2623.0,218.8018,218.8018,218.6747,218.7627,2623.0
2024-06-11 13:40:00,223.65,223.78,223.65,223.78,2994.0,218.7138,218.8409,218.7138,218.8409,2994.0
2024-06-11 13:45:00,223.78,223.94,223.72,223.87,6244.0,218.8409,218.9974,218.7822,218.9289,6244.0
2024-06-11 13:50:00,223.8,224.22,223.8,224.17,9611.0,218.8605,219.2712,218.8605,219.2223,9611.0
2024-06-11 13:55:00,223.98,224.0,223.98,224.0,1672.0,219.0365,219.0561,219.0365,219.0561,1672.0
2024-06-11 14:00:00,224.0,224.09,224.0,224.08,7690.0,219.0561,219.1441,219.0561,219.1343,7690.0
2024-06-11 14:05:00,224.08,224.09,223.83,223.83,15708.0,219.1343,219.1441,218.8898,218.8898,15708.0
2024-06-11 14:10:00,223.95,224.09,223.85,224.09,1554.0,219.0072,219.1441,218.9094,219.1441,1554.0
2024-06-11 14:15:00,224.19,224.4,224.19,224.33,1805.0,219.2419,219.4472,219.2419,219.3788,1805.0
2024-06-11 14:20:00,224.28,224.37,224.26,224.37,3862.0,219.3299,219.4179,219.3103,219.4179,3862.0
2024-06-11 14:25:00,224.39,224.48,224.3,224.42,1290.0,219.4375,219.5255,219.3494,219.4668,1290.0
2024-06-11 14:30:00,224.43,224.58,224.4,224.51,2983.0,219.4766,219.6233,219.4472,219.5548,2983.0
2024-06-11 14:35:00,224.51,224.58,224.45,224.45,3526.0,219.5548,219.6233,219.4961,219.4961,3526.0
2024-06-11 14:40:00,224.5,224.67,224.42,224.46,6387.0,219.545,219.7113,219.4668,219.5059,6387.0
2024-06-11 14:45:00,224.46,224.51,224.45,224.46,2402.0,219.5059,219.5548,219.4961,219.5059,2402.0
2024-06-11 14:50:00,224.52,224.56,224.43,224.45,6543.0,219.5646,219.6037,219.4766,219.4961,6543.0
2024-06-11 14:55:00,224.45,224.52,224.33,224.52,6715.0,219.4961,219.5646,219.3788,219.5646,6715.0
2024-06-11 15:00:00,224.62,224.84,224.62,224.75,2010.0,219.6624,219.8775,219.6624,219.7895,2010.0
2024-06-11 15:05:00,224.7,224.76,224.63,224.67,3830.0,219.7406,219.7993,219.6722,219.7113,3830.0
2024-06-11 15:10:00,224.71,224.86,224.68,224.74,5160.0,219.7504,219.8971,219.7211,219.7797,5160.0
2024-06-11 15:15:00,224.68,224.87,224.68,224.7,7410.0,219.7211,219.9069,219.7211,219.7406,7410.0
2024-06-11 15:20:00,224.62,224.66,224.45,224.59,12677.0,219.6624,219.7015,219.4961,219.633,12677.0
2024-06-11 15:25:00,224.66,224.69,224.5,224.55,5813.0,219.7015,219.7308,219.545,219.5939,5813.0
2024-06-11 15:30:00,224.5,224.79,224.44,224.71,8665.0,219.545,219.8286,219.4863,219.7504,8665.0
2024-06-11 15:35:00,224.68,225.12,224.65,224.78,13090.0,219.7211,220.1513,219.6917,219.8188,13090.0
2024-06-11 15:40:00,224.8,225.12,224.79,224.92,11311.0,219.8384,220.1513,219.8286,219.9558,11311.0
2024-06-11 15:45:00,224.88,225.1,224.78,224.81,16360.0,219.9166,220.1318,219.8188,219.8482,16360.0
2024-06-11 15:50:00,224.77,225.44,224.62,225.44,20972.0,219.8091,220.4643,219.6624,220.4643,20972.0
2024-06-11 15:55:00,225.34,225.35,224.59,224.99,55126.0,220.3665,220.3763,219.633,220.0242,55126.0
2024-06-12 09:30:00,227.36,227.73,226.56,227.24,13973.0,222.3419,222.7037,221.5596,222.2245,13973.0
2024-06-12 09:35:00,226.78,228.66,226.78,228.32,12236.0,221.7747,223.6132,221.7747,223.2807,12236.0
2024-06-12 09:40:00,228.3,229.46,227.94,229.46,8286.0,223.2612,224.3956,222.9091,224.3956,8286.0
2024-06-12 09:45:00,229.23,229.69,228.98,229.53,8291.0,224.1706,224.6205,223.9261,224.464,8291.0
2024-06-12 09:50:00,229.52,229.62,228.84,228.97,23178.0,224.4542,224.552,223.7892,223.9164,23178.0
2024-06-12 09:55:00,228.8,229.22,228.76,228.77,8078.0,223.7501,224.1608,223.711,223.7208,8078.0
2024-06-12 10:00:00,228.89,228.89,228.22,228.4,2700.0,223.8381,223.8381,223.1829,223.3589,2700.0
2024-06-12 10:05:00,228.54,228.95,228.22,228.95,7055.0,223.4959,223.8968,223.1829,223.8968,7055.0
2024-06-12 10:10:00,228.85,228.85,227.57,227.61,8642.0,223.799,223.799,222.5473,222.5864,8642.0
2024-06-12 10:15:00,227.53,228.09,227.53,227.81,7103.0,222.5081,223.0558,222.5081,222.782,7103.0
2024-06-12 10:20:00,228.06,228.18,227.5,227.73,4682.0,223.0265,223.1438,222.4788,222.7037,4682.0
2024-06-12 10:25:00,227.77,228.15,227.73,227.98,9268.0,222.7429,223.1145,222.7037,222.9482,9268.0
2024-06-12 10:30:00,227.97,228.09,227.37,227.98,7226.0,222.9384,223.0558,222.3517,222.9482,7226.0
2024-06-12 10:35:00,227.98,227.98,227.58,227.58,4250.0,222.9482,222.9482,222.557,222.557,4250.0
2024-06-12 10:40:00,227.67,227.67,227.07,227.07,8197.0,222.6451,222.6451,222.0583,222.0583,8197.0
2024-06-12 10:45:00,227.22,227.3,226.97,227.07,6182.0,222.205,222.2832,221.9605,222.0583,6182.0
2024-06-12 10:50:00,227.1,227.29,227.02,227.27,14556.0,222.0876,222.2734,222.0094,222.2539,14556.0
2024-06-12 10:55:00,227.03,227.4,226.97,227.39,9442.0,222.0192,222.381,221.9605,222.3712,9442.0
2024-06-12 11:00:00,227.34,227.46,227.31,227.33,3100.0,222.3223,222.4397,222.293,222.3126,3100.0
2024-06-12 11:05:00,227.32,227.32,226.89,227.12,5646.0,222.3028,222.3028,221.8823,222.1072,5646.0
2024-06-12 11:10:00,226.63,226.63,226.25,226.25,2714.0,221.628,221.628,221.2564,221.2564,2714.0
2024-06-12 11:15:00,226.14,226.36,226.14,226.22,4028.0,221.1488,221.364,221.1488,221.2271,4028.0
2024-06-12 11:20:00,226.19,226.19,225.78,225.88,4481.0,221.1977,221.1977,220.7968,220.8946,4481.0
2024-06-12 11:25:00,225.88,226.25,225.83,226.25,4794.0,220.8946,221.2564,220.8457,221.2564,4794.0
2024-06-12 11:30:00,226.3,226.42,226.1,226.11,5457.0,221.3053,221.4226,221.1097,221.1195,5457.0
2024-06-12 11:35:00,226.21,226.21,225.88,225.89,2684.0,221.2173,221.2173,220.8946,220.9043,2684.0
2024-06-12 11:40:00,225.95,226.16,225.94,226.12,2696.0,220.963,221.1684,220.9532,221.1293,2696.0
2024-06-12 11:45:00,226.08,226.08,225.8,225.91,4631.0,221.0902,221.0902,220.8163,220.9239,4631.0
2024-06-12 11:50:00,225.91,225.91,225.76,225.82,734.0,220.9239,220.9239,220.7772,220.8359,734.0
2024-06-12 11:55:00,225.77,225.95,225.42,225.8,19088.0,220.787,220.963,220.4447,220.8163,19088.0
2024-06-12 12:00:00,225.8,225.8,225.48,225.55,14405.0,220.8163,220.8163,220.5034,220.5718,14405.0
2024-06-12 12:05:00,225.56,225.61,225.34,225.41,3511.0,220.5816,220.6305,220.3665,220.4349,3511.0
2024-06-12 12:10:00,225.34,225.35,225.22,225.28,2259.0,220.3665,220.3763,220.2491,220.3078,2259.0
2024-06-12 12:15:00,225.25,225.25,224.92,225.0,9565.0,220.2785,220.2785,219.9558,220.034,9565.0
2024-06-12 12:20:00,224.94,225.17,224.94,225.06,2400.0,219.9753,220.2002,219.9753,220.0927,2400.0
2024-06-12 12:25:00,225.03,225.13,225.03,225.06,2601.0,220.0633,220.1611,220.0633,220.0927,2601.0
2024-06-12 12:30:00,225.08,225.1,224.99,225.1,2406.0,220.1122,220.1318,220.0242,220.1318,2406.0
2024-06-12 12:35:00,224.96,225.2,224.96,225.05,3529.0,219.9949,220.2296,219.9949,220.0829,3529.0
2024-06-12 12:40:00,225.01,225.03,224.68,224.68,4102.0,220.0438,220.0633,219.7211,219.7211,4102.0
2024-06-12 12:45:00,224.69,224.76,224.38,224.38,4377.0,219.7308,219.7993,219.4277,219.4277,4377.0
2024-06-12 12:50:00,224.34,224.58,224.27,224.27,4856.0,219.3886,219.6233,219.3201,219.3201,4856.0
2024-06-12 12:55:00,224.34,224.5,224.33,224.46,1900.0,219.3886,219.545,219.3788,219.5059,1900.0
2024-06-12 13:00:00,224.38,224.54,224.38,224.41,3414.0,219.4277,219.5841,219.4277,219.457,3414.0
2024-06-12 13:05:00,224.37,224.47,224.26,224.26,2458.0,219.4179,219.5157,219.3103,219.3103,2458.0
2024-06-12 13:10:00,224.18,224.27,224.02,224.1,2086.0,219.2321,219.3201,219.0756,219.1539,2086.0
2024-06-12 13:15:00,224.02,224.68,224.02,224.51,7208.0,219.0756,219.7211,219.0756,219.5548,7208.0
2024-06-12 13:20:00,224.48,224.78,224.44,224.53,6550.0,219.5255,219.8188,219.4863,219.5744,6550.0
2024-06-12 13:25:00,224.5,224.64,224.12,224.22,5270.0,219.545,219.6819,219.1734,219.2712,5270.0
2024-06-12 13:30:00,224.2,224.41,224.19,224.3,2817.0,219.2516,219.457,219.2419,219.3494,2817.0
2024-06-12 13:35:00,224.4,224.56,224.39,224.44,2879.0,219.4472,219.6037,219.4375,219.4863,2879.0
2024-06-12 13:40:00,224.44,225.11,224.35,225.11,5929.0,219.4863,220.1416,219.3983,220.1416,5929.0
2024-06-12 13:45:00,225.11,225.23,224.69,224.71,5119.0,220.1416,220.2589,219.7308,219.7504,5119.0
2024-06-12 13:50:00,224.67,224.77,224.56,224.67,1490.0,219.7113,219.8091,219.6037,219.7113,1490.0
2024-06-12 13:55:00,224.58,224.66,224.38,224.38,965.0,219.6233,219.7015,219.4277,219.4277,965.0
2024-06-12 14:00:00,224.41,224.41,223.28,224.0,5027.0,219.457,219.457,218.352,219.0561,5027.0
2024-06-12 14:05:00,224.17,224.47,224.14,224.42,4976.0,219.2223,219.5157,219.193,219.4668,4976.0
2024-06-12 14:10:00,224.62,224.65,224.35,224.65,1614.0,219.6624,219.6917,219.3983,219.6917,1614.0
2024-06-12 14:15:00,224.6,224.72,224.5,224.72,3561.0,219.6428,219.7602,219.545,219.7602,3561.0
2024-06-12 14:20:00,224.57,224.89,224.57,224.67,3100.0,219.6135,219.9264,219.6135,219.7113,3100.0
2024-06-12 14:25:00,224.77,224.95,224.67,224.69,2030.0,219.8091,219.9851,219.7113,219.7308,2030.0
2024-06-12 14:30:00,224.72,224.83,224.47,224.6,4542.0,219.7602,219.8677,219.5157,219.6428,4542.0
2024-06-12 14:35:00,224.62,224.67,224.13,224.67,3612.0,219.6624,219.7113,219.1832,219.7113,3612.0
2024-06-12 14:40:00,224.52,224.56,224.12,224.36,5825.0,219.5646,219.6037,219.1734,219.4081,5825.0
2024-06-12 14:45:00,224.4,224.4,224.0,224.0,837.0,219.4472,219.4472,219.0561,219.0561,837.0
2024-06-12 14:50:00,224.2,224.32,224.0,224.12,1177.0,219.2516,219.369,219.0561,219.1734,1177.0
2024-06-12 14:55:00,224.0,224.59,224.0,224.37,975.0,219.0561,219.633,219.0561,219.4179,975.0
2024-06-12 15:00:00,224.39,224.82,224.3,224.34,2527.0,219.4375,219.858,219.3494,219.3886,2527.0
2024-06-12 15:05:00,224.29,224.53,224.29,224.53,1900.0,219.3397,219.5744,219.3397,219.5744,1900.0
2024-06-12 15:10:00,224.45,224.55,224.27,224.27,2500.0,219.4961,219.5939,219.3201,219.3201,2500.0
2024-06-12 15:15:00,224.45,224.79,224.45,224.79,1307.0,219.4961,219.8286,219.4961,219.8286,1307.0
2024-06-12 15:20:00,224.83,224.93,224.27,224.37,2701.0,219.8677,219.9655,219.3201,219.4179,2701.0
2024-06-12 15:25:00,224.2,224.57,223.99,224.25,2281.0,219.2516,219.6135,219.0463,219.3005,2281.0
2024-06-12 15:30:00,224.19,224.33,224.17,224.24,3540.0,219.2419,219.3788,219.2223,219.2908,3540.0
2024-06-12 15:35:00,224.31,224.49,223.92,223.92,2627.0,219.3592,219.5352,218.9778,218.9778,2627.0
2024-06-12 15:40:00,223.88,224.01,223.78,223.81,8921.0,218.9387,219.0658,218.8409,218.8703,8921.0
2024-06-12 15:45:00,223.86,224.2,223.75,224.03,9683.0,218.9191,219.2516,218.8116,219.0854,9683.0
2024-06-12 15:50:00,223.96,224.29,223.77,224.22,8131.0,219.0169,219.3397,218.8311,219.2712,8131.0
2024-06-12 15:55:00,224.29,224.41,224.03,224.07,35658.0,219.3397,219.457,219.0854,219.1245,35658.0
2024-06-13 09:30:00,223.13,223.13,222.31,222.54,11544.0,218.2053,218.2053,217.4034,217.6283,11544.0
2024-06-13 09:35:00,222.41,222.77,221.77,222.25,5594.0,217.5012,217.8532,216.8753,217.3447,5594.0
2024-06-13 09:40:00,221.8,221.96,221.18,221.53,3313.0,216.9046,217.0611,216.2983,216.6406,3313.0
2024-06-13 09:45:00,221.15,221.59,221.03,221.59,3150.0,216.269,216.6993,216.1516,216.6993,3150.0
2024-06-13 09:50:00,221.14,221.65,221.14,221.37,2500.0,216.2592,216.7579,216.2592,216.4841,2500.0
2024-06-13 09:55:00,221.11,221.33,221.0,221.16,5228.0,216.2298,216.445,216.1223,216.2787,5228.0
2024-06-13 10:00:00,221.11,221.11,220.2,220.2,2703.0,216.2298,216.2298,215.3399,215.3399,2703.0
2024-06-13 10:05:00,220.29,220.87,220.14,220.6,6152.0,215.4279,215.9951,215.2813,215.7311,6152.0
2024-06-13 10:10:00,220.8,220.99,220.49,220.53,2170.0,215.9267,216.1125,215.6235,215.6626,2170.0
2024-06-13 10:15:00,220.57,220.59,220.28,220.28,1700.0,215.7018,215.7213,215.4182,215.4182,1700.0
2024-06-13 10:20:00,220.31,220.57,220.27,220.34,5003.0,215.4475,215.7018,215.4084,215.4768,5003.0
2024-06-13 10:25:00,220.23,220.52,220.22,220.52,5300.0,215.3693,215.6529,215.3595,215.6529,5300.0
2024-06-13 10:30:00,220.26,220.39,220.16,220.28,4188.0,215.3986,215.5257,215.3008,215.4182,4188.0
2024-06-13 10:35:00,220.39,221.85,220.34,221.85,6589.0,215.5257,216.9535,215.4768,216.9535,6589.0
2024-06-13 10:40:00,221.31,221.57,221.23,221.52,1270.0,216.4254,216.6797,216.3472,216.6308,1270.0
2024-06-13 10:45:00,221.35,221.35,221.05,221.23,810.0,216.4645,216.4645,216.1712,216.3472,810.0
2024-06-13 10:50:00,221.23,221.44,221.23,221.31,1536.0,216.3472,216.5526,216.3472,216.4254,1536.0
2024-06-13 10:55:00,221.51,221.77,221.45,221.45,2016.0,216.621,216.8753,216.5623,216.5623,2016.0
2024-06-13 11:00:00,221.45,221.7,221.4,221.69,2258.0,216.5623,216.8068,216.5134,216.797,2258.0
2024-06-13 11:05:00,221.72,221.87,221.72,221.87,10049.0,216.8264,216.9731,216.8264,216.9731,10049.0
2024-06-13 11:10:00,221.83,222.21,221.81,221.97,11727.0,216.934,217.3056,216.9144,217.0709,11727.0
2024-06-13 11:15:00,222.09,222.09,221.93,222.06,500.0,217.1882,217.1882,217.0317,217.1589,500.0
2024-06-13 11:20:00,221.93,221.93,221.65,221.68,2708.0,217.0317,217.0317,216.7579,216.7873,2708.0
2024-06-13 11:25:00,221.68,222.0,221.58,222.0,3954.0,216.7873,217.1002,216.6895,217.1002,3954.0
2024-06-13 11:30:00,222.03,222.09,221.84,222.08,3338.0,217.1295,217.1882,216.9437,217.1784,3338.0
2024-06-13 11:35:00,222.11,222.11,222.0,222.05,1078.0,217.2078,217.2078,217.1002,217.1491,1078.0
2024-06-13 11:40:00,221.92,221.95,221.76,221.76,600.0,217.022,217.0513,216.8655,216.8655,600.0
2024-06-13 11:45:00,221.84,221.93,221.83,221.84,806.0,216.9437,217.0317,216.934,216.9437,806.0
2024-06-13 11:50:00,221.84,222.16,221.83,221.99,3654.0,216.9437,217.2567,216.934,217.0904,3654.0
2024-06-13 11:55:00,221.93,221.93,221.75,221.78,3067.0,217.0317,217.0317,216.8557,216.8851,3067.0
2024-06-13 12:00:00,221.66,221.66,221.19,221.23,11302.0,216.7677,216.7677,216.3081,216.3472,11302.0
2024-06-13 12:05:00,221.36,221.36,221.35,221.36,334.0,216.4743,216.4743,216.4645,216.4743,334.0
2024-06-13 12:10:00,221.35,221.53,221.35,221.52,1606.0,216.4645,216.6406,216.4645,216.6308,1606.0
2024-06-13 12:15:00,221.55,221.67,221.42,221.57,1800.0,216.6601,216.7775,216.533,216.6797,1800.0
2024-06-13 12:20:00,221.46,221.59,221.34,221.38,4614.0,216.5721,216.6993,216.4548,216.4939,4614.0
2024-06-13 12:25:00,221.23,221.24,221.11,221.24,441.0,216.3472,216.357,216.2298,216.357,441.0
2024-06-13 12:30:00,221.1,221.37,221.04,221.26,7116.0,216.2201,216.4841,216.1614,216.3765,7116.0
2024-06-13 12:35:00,221.27,221.29,221.1,221.2,1784.0,216.3863,216.4059,216.2201,216.3179,1784.0
2024-06-13 12:40:00,221.19,221.31,221.16,221.24,4018.0,216.3081,216.4254,216.2787,216.357,4018.0
2024-06-13 12:45:00,221.2,221.39,221.2,221.39,4467.0,216.3179,216.5037,216.3179,216.5037,4467.0
2024-06-13 12:50:00,221.31,221.65,221.3,221.58,2267.0,216.4254,216.7579,216.4157,216.6895,2267.0
2024-06-13 12:55:00,221.83,221.83,221.5,221.66,2153.0,216.934,216.934,216.6112,216.7677,2153.0
2024-06-13 13:00:00,221.49,221.94,221.33,221.86,5829.0,216.6015,217.0415,216.445,216.9633,5829.0
2024-06-13 13:05:00,222.01,222.01,221.89,221.96,701.0,217.11,217.11,216.9926,217.0611,701.0
2024-06-13 13:10:00,221.8,221.98,221.64,221.88,1923.0,216.9046,217.0806,216.7481,216.9829,1923.0
2024-06-13 13:15:00,221.88,222.09,221.79,221.97,1967.0,216.9829,217.1882,216.8948,217.0709,1967.0
2024-06-13 13:20:00,222.13,222.26,221.83,221.84,4746.0,217.2273,217.3545,216.934,216.9437,4746.0
2024-06-13 13:25:00,221.84,221.84,221.68,221.81,1055.0,216.9437,216.9437,216.7873,216.9144,1055.0
2024-06-13 13:30:00,221.62,221.7,221.44,221.44,400.0,216.7286,216.8068,216.5526,216.5526,400.0
2024-06-13 13:35:00,221.51,221.6,221.42,221.52,1328.0,216.621,216.709,216.533,216.6308,1328.0
2024-06-13 13:40:00,221.58,221.87,221.51,221.69,3136.0,216.6895,216.9731,216.621,216.797,3136.0
2024-06-13 13:45:00,221.96,221.96,221.56,221.66,1985.0,217.0611,217.0611,216.6699,216.7677,1985.0
2024-06-13 13:50:00,221.55,221.95,221.55,221.85,1275.0,216.6601,217.0513,216.6601,216.9535,1275.0
2024-06-13 13:55:00,221.85,221.95,221.74,221.95,6542.0,216.9535,217.0513,216.8459,217.0513,6542.0
2024-06-13 14:00:00,221.91,222.06,221.7,221.7,2426.0,217.0122,217.1589,216.8068,216.8068,2426.0
2024-06-13 14:05:00,221.72,221.83,221.69,221.81,2500.0,216.8264,216.934,216.797,216.9144,2500.0
2024-06-13 14:10:00,221.91,221.93,221.76,221.81,2325.0,217.0122,217.0317,216.8655,216.9144,2325.0
2024-06-13 14:15:00,221.9,221.93,221.78,221.81,1960.0,217.0024,217.0317,216.8851,216.9144,1960.0
2024-06-13 14:20:00,221.69,221.87,221.65,221.65,2205.0,216.797,216.9731,216.7579,216.7579,2205.0
2024-06-13 14:25:00,221.66,221.8,221.59,221.59,2600.0,216.7677,216.9046,216.6993,216.6993,2600.0
2024-06-13 14:30:00,221.58,221.66,221.55,221.64,1426.0,216.6895,216.7677,216.6601,216.7481,1426.0
2024-06-13 14:35:00,221.64,221.64,221.41,221.6,3060.0,216.7481,216.7481,216.5232,216.709,3060.0
2024-06-13 14:40:00,221.64,221.72,221.53,221.53,3733.0,216.7481,216.8264,216.6406,216.6406,3733.0
2024-06-13 14:45:00,221.57,221.72,221.57,221.64,2800.0,216.6797,216.8264,216.6797,216.7481,2800.0
2024-06-13 14:50:00,221.56,221.9,221.55,221.9,5129.0,216.6699,217.0024,216.6601,217.0024,5129.0
2024-06-13 14:55:00,221.92,221.92,221.71,221.77,3283.0,217.022,217.022,216.8166,216.8753,3283.0
2024-06-13 15:00:00,221.78,221.89,221.78,221.84,1000.0,216.8851,216.9926,216.8851,216.9437,1000.0
2024-06-13 15:05:00,222.0,222.02,221.94,221.99,3168.0,217.1002,217.1198,217.0415,217.0904,3168.0
2024-06-13 15:10:00,221.96,222.07,221.78,221.84,4277.0,217.0611,217.1687,216.8851,216.9437,4277.0
2024-06-13 15:15:00,221.74,221.96,221.67,221.9,3563.0,216.8459,217.0611,216.7775,217.0024,3563.0
2024-06-13 15:20:00,222.06,222.13,222.05,222.13,637.0,217.1589,217.2273,217.1491,217.2273,637.0
2024-06-13 15:25:00,222.13,222.13,222.06,222.07,1184.0,217.2273,217.2273,217.1589,217.1687,1184.0
2024-06-13 15:30:00,222.01,222.15,221.86,222.1,7337.0,217.11,217.2469,216.9633,217.198,7337.0
2024-06-13 15:35:00,222.1,222.24,221.97,222.24,1407.0,217.198,217.3349,217.0709,217.3349,1407.0
2024-06-13 15:40:00,222.32,222.46,222.24,222.31,5261.0,217.4131,217.55,217.3349,217.4034,5261.0
2024-06-13 15:45:00,222.34,222.47,222.24,222.24,4934.0,217.4327,217.5598,217.3349,217.3349,4934.0
2024-06-13 15:50:00,222.24,222.28,221.98,222.22,12481.0,217.3349,217.374,217.0806,217.3153,12481.0
2024-06-13 15:55:00,222.14,222.22,221.81,221.84,54984.0,217.2371,217.3153,216.9144,216.9437,54984.0
2024-06-14 09:30:00,220.0,221.04,220.0,221.04,9679.0,215.1443,216.1614,215.1443,216.1614,9679.0
2024-06-14 09:35:00,220.01,220.35,219.57,219.99,12463.0,215.1541,215.4866,214.7238,215.1346,12463.0
2024-06-14 09:40:00,220.17,220.32,220.02,220.32,1110.0,215.3106,215.4573,215.1639,215.4573,1110.0
2024-06-14 09:45:00,220.0,220.0,219.56,219.56,400.0,215.1443,215.1443,214.7141,214.7141,400.0
2024-06-14 09:50:00,218.75,218.75,218.25,218.31,2437.0,213.9219,213.9219,213.433,213.4916,2437.0
2024-06-14 09:55:00,218.4,218.72,218.16,218.17,5449.0,213.5797,213.8926,213.345,213.3547,5449.0
2024-06-14 10:00:00,217.99,218.17,217.49,217.5,4509.0,213.1787,213.3547,212.6897,212.6995,4509.0
2024-06-14 10:05:00,217.5,217.61,217.04,217.28,5786.0,212.6995,212.8071,212.2497,212.4844,5786.0
2024-06-14 10:10:00,217.36,217.57,217.22,217.33,4886.0,212.5626,212.768,212.4257,212.5333,4886.0
2024-06-14 10:15:00,217.27,218.06,217.27,217.95,4201.0,212.4746,213.2472,212.4746,213.1396,4201.0
2024-06-14 10:20:00,218.03,218.05,217.67,217.67,4942.0,213.2178,213.2374,212.8658,212.8658,4942.0
2024-06-14 10:25:00,217.62,217.63,217.35,217.36,3681.0,212.8169,212.8267,212.5528,212.5626,3681.0
2024-06-14 10:30:00,217.34,217.34,216.8,217.15,9336.0,212.5431,212.5431,212.015,212.3572,9336.0
2024-06-14 10:35:00,217.27,217.39,216.95,217.07,17081.0,212.4746,212.5919,212.1617,212.279,17081.0
2024-06-14 10:40:00,216.98,217.44,216.72,217.4,9837.0,212.191,212.6408,211.9367,212.6017,9837.0
2024-06-14 10:45:00,217.4,217.64,217.24,217.49,4106.0,212.6017,212.8364,212.4453,212.6897,4106.0
2024-06-14 10:50:00,217.39,218.14,217.39,218.14,24115.0,212.5919,213.3254,212.5919,213.3254,24115.0
2024-06-14 10:55:00,218.09,218.34,218.09,218.22,6243.0,213.2765,213.521,213.2765,213.4036,6243.0
2024-06-14 11:00:00,218.31,218.53,218.18,218.53,2350.0,213.4916,213.7068,213.3645,213.7068,2350.0
2024-06-14 11:05:00,218.3,218.5,218.15,218.43,6712.0,213.4819,213.6775,213.3352,213.609,6712.0
2024-06-14 11:10:00,218.43,218.66,218.36,218.48,3830.0,213.609,213.8339,213.5405,213.6579,3830.0
2024-06-14 11:15:00,218.48,218.85,218.48,218.83,1510.0,213.6579,214.0197,213.6579,214.0002,1510.0
2024-06-14 11:20:00,218.72,218.95,218.46,218.95,14125.0,213.8926,214.1175,213.6383,214.1175,14125.0
2024-06-14 11:25:00,218.93,219.25,218.93,219.0,4405.0,214.098,214.4109,214.098,214.1664,4405.0
2024-06-14 11:30:00,219.01,219.32,219.0,219.18,2194.0,214.1762,214.4794,214.1664,214.3424,2194.0
2024-06-14 11:35:00,219.32,219.37,219.21,219.28,1800.0,214.4794,214.5282,214.3718,214.4402,1800.0
2024-06-14 11:40:00,219.28,219.34,218.84,218.94,3765.0,214.4402,214.4989,214.0099,214.1077,3765.0
2024-06-14 11:45:00,218.94,219.06,218.78,219.06,10683.0,214.1077,214.2251,213.9513,214.2251,10683.0
2024-06-14 11:50:00,219.09,219.35,219.08,219.3,7029.0,214.2544,214.5087,214.2446,214.4598,7029.0
2024-06-14 11:55:00,219.3,219.63,219.3,219.57,3478.0,214.4598,214.7825,214.4598,214.7238,3478.0
2024-06-14 12:00:00,219.55,219.55,219.22,219.31,5543.0,214.7043,214.7043,214.3816,214.4696,5543.0
2024-06-14 12:05:00,219.28,219.55,219.28,219.46,800.0,214.4402,214.7043,214.4402,214.6163,800.0
2024-06-14 12:10:00,219.56,219.87,219.52,219.54,8624.0,214.7141,215.0172,214.6749,214.6945,8624.0
2024-06-14 12:15:00,219.59,219.59,219.39,219.42,2675.0,214.7434,214.7434,214.5478,214.5771,2675.0
2024-06-14 12:20:00,219.37,219.43,219.26,219.37,4735.0,214.5282,214.5869,214.4207,214.5282,4735.0
2024-06-14 12:25:00,219.36,219.44,218.78,218.98,17901.0,214.5185,214.5967,213.9513,214.1469,17901.0
2024-06-14 12:30:00,218.92,219.0,218.68,218.89,3094.0,214.0882,214.1664,213.8535,214.0588,3094.0
2024-06-14 12:35:00,218.86,219.02,218.76,219.02,2150.0,214.0295,214.186,213.9317,214.186,2150.0
2024-06-14 12:40:00,219.03,219.15,218.9,219.15,1908.0,214.1958,214.3131,214.0686,214.3131,1908.0
2024-06-14 12:45:00,219.18,219.19,219.06,219.15,4999.0,214.3424,214.3522,214.2251,214.3131,4999.0
2024-06-14 12:50:00,219.06,219.32,218.87,219.05,7193.0,214.2251,214.4794,214.0393,214.2153,7193.0
2024-06-14 12:55:00,219.02,219.12,219.01,219.05,1522.0,214.186,214.2838,214.1762,214.2153,1522.0
2024-06-14 13:00:00,219.19,219.45,219.18,219.37,1018.0,214.3522,214.6065,214.3424,214.5282,1018.0
2024-06-14 13:05:00,219.29,219.57,219.29,219.46,3160.0,214.45,214.7238,214.45,214.6163,3160.0
2024-06-14 13:10:00,219.44,219.84,219.44,219.75,2631.0,214.5967,214.9879,214.5967,214.8999,2631.0
2024-06-14 13:15:00,219.77,219.85,219.63,219.83,2978.0,214.9194,214.9977,214.7825,214.9781,2978.0
2024-06-14 13:20:00,219.77,219.86,219.51,219.55,3714.0,214.9194,215.0074,214.6652,214.7043,3714.0
2024-06-14 13:25:00,219.55,219.58,219.44,219.53,1214.0,214.7043,214.7336,214.5967,214.6847,1214.0
2024-06-14 13:30:00,219.45,219.56,219.29,219.56,5483.0,214.6065,214.7141,214.45,214.7141,5483.0
2024-06-14 13:35:00,219.67,219.9,219.67,219.83,1059.0,214.8216,215.0466,214.8216,214.9781,1059.0
2024-06-14 13:40:00,219.83,219.86,219.65,219.65,1924.0,214.9781,215.0074,214.8021,214.8021,1924.0
2024-06-14 13:45:00,219.72,219.72,219.44,219.47,2151.0,214.8705,214.8705,214.5967,214.626,2151.0
2024-06-14 13:50:00,219.44,219.44,219.11,219.28,1021.0,214.5967,214.5967,214.274,214.4402,1021.0
2024-06-14 13:55:00,219.36,219.47,219.18,219.34,2559.0,214.5185,214.626,214.3424,214.4989,2559.0
2024-06-14 14:00:00,219.36,219.43,219.18,219.29,4027.0,214.5185,214.5869,214.3424,214.45,4027.0
2024-06-14 14:05:00,219.28,219.29,218.88,218.89,2963.0,214.4402,214.45,214.0491,214.0588,2963.0
2024-06-14 14:10:00,218.88,218.96,218.72,218.83,2162.0,214.0491,214.1273,213.8926,214.0002,2162.0
2024-06-14 14:15:00,218.64,219.03,218.61,219.03,2909.0,213.8144,214.1958,213.785,214.1958,2909.0
2024-06-14 14:20:00,219.04,219.04,218.74,218.74,3984.0,214.2055,214.2055,213.9122,213.9122,3984.0
2024-06-14 14:25:00,218.8,218.85,218.6,218.75,7256.0,213.9708,214.0197,213.7752,213.9219,7256.0
2024-06-14 14:30:00,218.72,218.72,218.54,218.62,7014.0,213.8926,213.8926,213.7166,213.7948,7014.0
2024-06-14 14:35:00,218.65,218.65,218.57,218.65,2690.0,213.8241,213.8241,213.7459,213.8241,2690.0
2024-06-14 14:40:00,218.61,218.8,218.4,218.8,7370.0,213.785,213.9708,213.5797,213.9708,7370.0
2024-06-14 14:45:00,218.78,219.2,218.78,219.2,2112.0,213.9513,214.362,213.9513,214.362,2112.0
2024-06-14 14:50:00,219.09,219.29,218.98,219.19,4070.0,214.2544,214.45,214.1469,214.3522,4070.0
2024-06-14 14:55:00,219.09,219.22,219.0,219.05,3008.0,214.2544,214.3816,214.1664,214.2153,3008.0
2024-06-14 15:00:00,219.03,219.26,219.03,219.14,2552.0,214.1958,214.4207,214.1958,214.3033,2552.0
2024-06-14 15:05:00,219.17,219.28,219.13,219.22,1693.0,214.3327,214.4402,214.2935,214.3816,1693.0
2024-06-14 15:10:00,219.27,219.43,219.19,219.28,3447.0,214.4305,214.5869,214.3522,214.4402,3447.0
2024-06-14 15:15:00,219.24,219.31,219.18,219.31,1246.0,214.4011,214.4696,214.3424,214.4696,1246.0
2024-06-14 15:20:00,219.35,219.39,219.21,219.38,1797.0,214.5087,214.5478,214.3718,214.538,1797.0
2024-06-14 15:25:00,219.36,219.36,219.08,219.09,2600.0,214.5185,214.5185,214.2446,214.2544,2600.0
2024-06-14 15:30:00,219.08,219.36,219.08,219.36,4267.0,214.2446,214.5185,214.2446,214.5185,4267.0
2024-06-14 15:35:00,219.4,219.67,219.4,219.62,5967.0,214.5576,214.8216,214.5576,214.7727,5967.0
2024-06-14 15:40:00,219.62,219.73,219.6,219.72,7164.0,214.7727,214.8803,214.7532,214.8705,7164.0
2024-06-14 15:45:00,219.78,219.88,219.68,219.86,6609.0,214.9292,215.027,214.8314,215.0074,6609.0
2024-06-14 15:50:00,219.82,219.82,219.51,219.69,13485.0,214.9683,214.9683,214.6652,214.8412,13485.0
2024-06-14 15:55:00,219.81,220.02,219.61,220.0,29026.0,214.9585,215.1639,214.763,215.1443,29026.0
2024-06-17 09:30:00,218.77,220.06,218.32,219.8,8967.0,213.9415,215.203,213.5014,214.9488,8967.0
2024-06-17 09:35:00,220.39,220.58,219.94,219.94,1623.0,215.5257,215.7115,215.0857,215.0857,1623.0
2024-06-17 09:40:00,219.53,219.93,219.53,219.77,1198.0,214.6847,215.0759,214.6847,214.9194,1198.0
2024-06-17 09:45:00,219.77,220.11,219.12,219.15,4721.0,214.9194,215.2519,214.2838,214.3131,4721.0
2024-06-17 09:50:00,218.96,219.31,218.69,219.31,3812.0,214.1273,214.4696,213.8633,214.4696,3812.0
2024-06-17 09:55:00,219.38,219.41,218.62,219.02,8613.0,214.538,214.5674,213.7948,214.186,8613.0
2024-06-17 10:00:00,219.02,220.13,218.83,219.39,2378.0,214.186,215.2715,214.0002,214.5478,2378.0
2024-06-17 10:05:00,219.75,219.78,219.4,219.63,2385.0,214.8999,214.9292,214.5576,214.7825,2385.0
2024-06-17 10:10:00,219.64,219.65,219.2,219.2,3528.0,214.7923,214.8021,214.362,214.362,3528.0
2024-06-17 10:15:00,219.28,219.56,219.27,219.5,3095.0,214.4402,214.7141,214.4305,214.6554,3095.0
2024-06-17 10:20:00,219.45,219.71,219.31,219.71,8065.0,214.6065,214.8607,214.4696,214.8607,8065.0
2024-06-17 10:25:00,219.85,219.98,219.85,219.87,531.0,214.9977,215.1248,214.9977,215.0172,531.0
2024-06-17 10:30:00,219.84,220.09,219.72,219.98,2437.0,214.9879,215.2324,214.8705,215.1248,2437.0
2024-06-17 10:35:00,220.05,220.15,219.71,219.71,3010.0,215.1932,215.291,214.8607,214.8607,3010.0
2024-06-17 10:40:00,219.71,220.06,219.71,219.95,2333.0,214.8607,215.203,214.8607,215.0954,2333.0
2024-06-17 10:45:00,219.89,219.97,219.86,219.97,1295.0,215.0368,215.115,215.0074,215.115,1295.0
2024-06-17 10:50:00,219.98,220.15,219.98,220.15,2435.0,215.1248,215.291,215.1248,215.291,2435.0
2024-06-17 10:55:00,220.06,220.14,220.01,220.02,864.0,215.203,215.2813,215.1541,215.1639,864.0
2024-06-17 11:00:00,219.99,219.99,219.83,219.85,1309.0,215.1346,215.1346,214.9781,214.9977,1309.0
2024-06-17 11:05:00,219.84,219.96,219.76,219.76,600.0,214.9879,215.1052,214.9096,214.9096,600.0
2024-06-17 11:10:00,219.72,220.5,219.72,220.5,2156.0,214.8705,215.6333,214.8705,215.6333,2156.0
2024-06-17 11:15:00,220.38,220.61,220.34,220.52,3879.0,215.516,215.7409,215.4768,215.6529,3879.0
2024-06-17 11:20:00,220.59,220.96,220.59,220.8,3172.0,215.7213,216.0832,215.7213,215.9267,3172.0
2024-06-17 11:25:00,220.96,221.0,220.9,220.94,1634.0,216.0832,216.1223,216.0245,216.0636,1634.0
2024-06-17 11:30:00,220.88,221.6,220.69,221.46,14655.0,216.0049,216.709,215.8191,216.5721,14655.0
2024-06-17 11:35:00,221.43,221.43,220.93,221.13,4799.0,216.5428,216.5428,216.0538,216.2494,4799.0
2024-06-17 11:40:00,220.99,221.27,220.84,221.01,5012.0,216.1125,216.3863,215.9658,216.1321,5012.0
2024-06-17 11:45:00,220.91,221.04,220.88,220.88,1100.0,216.0343,216.1614,216.0049,216.0049,1100.0
2024-06-17 11:50:00,221.0,221.07,220.88,221.07,4740.0,216.1223,216.1907,216.0049,216.1907,4740.0
2024-06-17 11:55:00,221.14,221.21,220.93,220.93,1641.0,216.2592,216.3276,216.0538,216.0538,1641.0
2024-06-17 12:00:00,220.85,220.95,220.85,220.86,547.0,215.9756,216.0734,215.9756,215.9854,547.0
2024-06-17 12:05:00,220.86,221.33,220.86,221.33,1000.0,215.9854,216.445,215.9854,216.445,1000.0
2024-06-17 12:10:00,221.36,221.38,221.36,221.38,300.0,216.4743,216.4939,216.4743,216.4939,300.0
2024-06-17 12:15:00,221.4,221.45,221.23,221.45,2829.0,216.5134,216.5623,216.3472,216.5623,2829.0
2024-06-17 12:20:00,221.37,221.48,221.28,221.48,975.0,216.4841,216.5917,216.3961,216.5917,975.0
2024-06-17 12:25:00,221.54,221.73,221.45,221.73,1918.0,216.6504,216.8362,216.5623,216.8362,1918.0
2024-06-17 12:30:00,221.59,221.66,221.53,221.54,1108.0,216.6993,216.7677,216.6406,216.6504,1108.0
2024-06-17 12:35:00,221.5,221.5,221.2,221.2,1790.0,216.6112,216.6112,216.3179,216.3179,1790.0
2024-06-17 12:40:00,221.4,221.41,220.99,220.99,600.0,216.5134,216.5232,216.1125,216.1125,600.0
2024-06-17 12:45:00,220.8,220.98,220.8,220.84,1767.0,215.9267,216.1027,215.9267,215.9658,1767.0
2024-06-17 12:50:00,220.94,221.62,220.93,221.42,3759.0,216.0636,216.7286,216.0538,216.533,3759.0
2024-06-17 12:55:00,221.48,221.6,221.38,221.6,905.0,216.5917,216.709,216.4939,216.709,905.0
2024-06-17 13:00:00,221.59,221.67,221.22,221.56,4542.0,216.6993,216.7775,216.3374,216.6699,4542.0
2024-06-17 13:05:00,221.52,221.67,221.51,221.59,922.0,216.6308,216.7775,216.621,216.6993,922.0
2024-06-17 13:10:00,221.59,221.61,221.44,221.61,2543.0,216.6993,216.7188,216.5526,216.7188,2543.0
2024-06-17 13:15:00,221.59,221.66,221.38,221.38,3162.0,216.6993,216.7677,216.4939,216.4939,3162.0
2024-06-17 13:20:00,221.57,221.57,221.01,221.13,5224.0,216.6797,216.6797,216.1321,216.2494,5224.0
2024-06-17 13:25:00,221.25,221.33,221.09,221.33,1745.0,216.3668,216.445,216.2103,216.445,1745.0
2024-06-17 13:30:00,221.29,221.66,221.29,221.66,1825.0,216.4059,216.7677,216.4059,216.7677,1825.0
2024-06-17 13:35:00,221.7,221.75,221.61,221.73,2194.0,216.8068,216.8557,216.7188,216.8362,2194.0
2024-06-17 13:40:00,221.67,221.98,221.64,221.66,3594.0,216.7775,217.0806,216.7481,216.7677,3594.0
2024-06-17 13:45:00,221.71,221.8,221.47,221.47,1536.0,216.8166,216.9046,216.5819,216.5819,1536.0
2024-06-17 13:50:00,221.54,221.63,221.44,221.54,700.0,216.6504,216.7384,216.5526,216.6504,700.0
2024-06-17 13:55:00,221.6,221.6,221.0,221.01,1400.0,216.709,216.709,216.1223,216.1321,1400.0
2024-06-17 14:00:00,220.96,221.15,220.89,220.99,4955.0,216.0832,216.269,216.0147,216.1125,4955.0
2024-06-17 14:05:00,220.98,221.26,220.97,221.17,16248.0,216.1027,216.3765,216.0929,216.2885,16248.0
2024-06-17 14:10:00,221.17,221.19,220.96,221.19,4092.0,216.2885,216.3081,216.0832,216.3081,4092.0
2024-06-17 14:15:00,221.25,221.29,221.08,221.08,3586.0,216.3668,216.4059,216.2005,216.2005,3586.0
2024-06-17 14:20:00,221.15,221.24,221.14,221.23,940.0,216.269,216.357,216.2592,216.3472,940.0
2024-06-17 14:25:00,221.2,221.52,221.19,221.4,2260.0,216.3179,216.6308,216.3081,216.5134,2260.0
2024-06-17 14:30:00,221.34,221.42,221.25,221.37,3314.0,216.4548,216.533,216.3668,216.4841,3314.0
2024-06-17 14:35:00,221.43,221.43,221.26,221.28,1061.0,216.5428,216.5428,216.3765,216.3961,1061.0
2024-06-17 14:40:00,221.37,221.37,221.01,221.09,6440.0,216.4841,216.4841,216.1321,216.2103,6440.0
2024-06-17 14:45:00,220.93,221.03,220.49,220.86,7238.0,216.0538,216.1516,215.6235,215.9854,7238.0
2024-06-17 14:50:00,220.82,220.94,220.73,220.89,1004.0,215.9462,216.0636,215.8582,216.0147,1004.0
2024-06-17 14:55:00,220.89,221.12,220.89,220.96,2486.0,216.0147,216.2396,216.0147,216.0832,2486.0
2024-06-17 15:00:00,220.88,221.08,220.87,220.94,2067.0,216.0049,216.2005,215.9951,216.0636,2067.0
2024-06-17 15:05:00,221.05,221.05,220.72,220.88,2222.0,216.1712,216.1712,215.8485,216.0049,2222.0
2024-06-17 15:10:00,221.04,221.29,221.04,221.29,1696.0,216.1614,216.4059,216.1614,216.4059,1696.0
2024-06-17 15:15:00,221.2,221.21,221.02,221.1,2897.0,216.3179,216.3276,216.1418,216.2201,2897.0
2024-06-17 15:20:00,221.09,221.15,221.01,221.15,2409.0,216.2103,216.269,216.1321,216.269,2409.0
2024-06-17 15:25:00,221.15,221.35,221.04,221.35,2911.0,216.269,216.4645,216.1614,216.4645,2911.0
2024-06-17 15:30:00,221.27,221.33,221.04,221.21,5960.0,216.3863,216.445,216.1614,216.3276,5960.0
2024-06-17 15:35:00,221.24,221.32,221.18,221.2,3681.0,216.357,216.4352,216.2983,216.3179,3681.0
2024-06-17 15:40:00,221.21,221.36,221.11,221.2,8150.0,216.3276,216.4743,216.2298,216.3179,8150.0
2024-06-17 15:45:00,221.11,221.4,220.95,221.06,14444.0,216.2298,216.5134,216.0734,216.1809,14444.0
2024-06-17 15:50:00,221.08,221.34,220.79,221.09,17648.0,216.2005,216.4548,215.9169,216.2103,17648.0
2024-06-17 15:55:00,221.07,221.14,220.74,221.1,37031.0,216.1907,216.2592,215.868,216.2201,37031.0
2024-06-18 09:30:00,221.53,222.23,221.53,221.93,9842.0,216.6406,217.3251,216.6406,217.0317,9842.0
2024-06-18 09:35:00,221.8,222.46,221.65,222.2,4280.0,216.9046,217.55,216.7579,217.2958,4280.0
2024-06-18 09:40:00,221.97,222.51,221.97,222.0,9812.0,217.0709,217.5989,217.0709,217.1002,9812.0
2024-06-18 09:45:00,221.81,222.17,221.65,221.89,1593.0,216.9144,217.2664,216.7579,216.9926,1593.0
2024-06-18 09:50:00,221.92,222.0,221.72,221.85,1442.0,217.022,217.1002,216.8264,216.9535,1442.0
2024-06-18 09:55:00,221.87,221.87,221.01,221.14,2765.0,216.9731,216.9731,216.1321,216.2592,2765.0
2024-06-18 10:00:00,221.18,221.67,221.18,221.42,3393.0,216.2983,216.7775,216.2983,216.533,3393.0
2024-06-18 10:05:00,221.23,221.44,221.23,221.35,900.0,216.3472,216.5526,216.3472,216.4645,900.0
2024-06-18 10:10:00,221.45,221.45,221.12,221.12,1210.0,216.5623,216.5623,216.2396,216.2396,1210.0
2024-06-18 10:15:00,221.32,221.42,221.22,221.34,3459.0,216.4352,216.533,216.3374,216.4548,3459.0
2024-06-18 10:20:00,221.2,221.38,220.9,220.9,4328.0,216.3179,216.4939,216.0245,216.0245,4328.0
2024-06-18 10:25:00,221.06,221.5,221.06,221.39,5015.0,216.1809,216.6112,216.1809,216.5037,5015.0
2024-06-18 10:30:00,221.39,221.6,221.38,221.4,6926.0,216.5037,216.709,216.4939,216.5134,6926.0
2024-06-18 10:35:00,221.41,221.41,221.13,221.28,1882.0,216.5232,216.5232,216.2494,216.3961,1882.0
2024-06-18 10:40:00,221.25,221.39,221.09,221.22,4799.0,216.3668,216.5037,216.2103,216.3374,4799.0
2024-06-18 10:45:00,221.02,221.55,221.02,221.51,5852.0,216.1418,216.6601,216.1418,216.621,5852.0
2024-06-18 10:50:00,221.48,221.5,221.19,221.19,2219.0,216.5917,216.6112,216.3081,216.3081,2219.0
2024-06-18 10:55:00,221.39,221.61,221.06,221.61,5782.0,216.5037,216.7188,216.1809,216.7188,5782.0
2024-06-18 11:00:00,221.61,221.61,221.32,221.32,1415.0,216.7188,216.7188,216.4352,216.4352,1415.0
2024-06-18 11:05:00,221.31,221.52,221.3,221.51,757.0,216.4254,216.6308,216.4157,216.621,757.0
2024-06-18 11:10:00,221.55,221.76,221.54,221.63,1208.0,216.6601,216.8655,216.6504,216.7384,1208.0
2024-06-18 11:15:00,221.63,221.84,221.62,221.77,400.0,216.7384,216.9437,216.7286,216.8753,400.0
2024-06-18 11:20:00,221.78,221.78,221.47,221.47,1862.0,216.8851,216.8851,216.5819,216.5819,1862.0
2024-06-18 11:25:00,221.28,221.54,221.18,221.54,2731.0,216.3961,216.6504,216.2983,216.6504,2731.0
2024-06-18 11:30:00,221.46,221.57,221.46,221.57,650.0,216.5721,216.6797,216.5721,216.6797,650.0
2024-06-18 11:35:00,221.57,221.64,221.46,221.58,1944.0,216.6797,216.7481,216.5721,216.6895,1944.0
2024-06-18 11:40:00,221.68,221.7,221.66,221.67,400.0,216.7873,216.8068,216.7677,216.7775,400.0
2024-06-18 11:45:00,221.82,222.24,221.82,222.18,1282.0,216.9242,217.3349,216.9242,217.2762,1282.0
2024-06-18 11:50:00,222.16,222.16,222.0,222.06,2765.0,217.2567,217.2567,217.1002,217.1589,2765.0
2024-06-18 11:55:00,222.06,222.12,222.05,222.06,950.0,217.1589,217.2176,217.1491,217.1589,950.0
2024-06-18 12:00:00,222.08,222.1,221.98,222.0,8354.0,217.1784,217.198,217.0806,217.1002,8354.0
2024-06-18 12:05:00,222.12,222.12,222.04,222.05,1500.0,217.2176,217.2176,217.1393,217.1491,1500.0
2024-06-18 12:10:00,222.15,222.26,222.05,222.18,2955.0,217.2469,217.3545,217.1491,217.2762,2955.0
2024-06-18 12:15:00,222.28,222.28,222.13,222.13,837.0,217.374,217.374,217.2273,217.2273,837.0
2024-06-18 12:20:00,222.17,222.26,222.09,222.18,1204.0,217.2664,217.3545,217.1882,217.2762,1204.0
2024-06-18 12:25:00,222.18,222.2,222.0,222.0,7615.0,217.2762,217.2958,217.1002,217.1002,7615.0
2024-06-18 12:30:00,221.98,222.01,221.82,222.01,2695.0,217.0806,217.11,216.9242,217.11,2695.0
2024-06-18 12:35:00,222.0,222.08,221.97,222.06,3186.0,217.1002,217.1784,217.0709,217.1589,3186.0
2024-06-18 12:40:00,222.05,222.15,222.05,222.08,1709.0,217.1491,217.2469,217.1491,217.1784,1709.0
2024-06-18 12:45:00,222.01,222.12,222.0,222.05,2514.0,217.11,217.2176,217.1002,217.1491,2514.0
2024-06-18 12:50:00,222.0,222.0,221.94,221.94,5172.0,217.1002,217.1002,217.0415,217.0415,5172.0
2024-06-18 12:55:00,221.94,221.97,221.68,221.68,1806.0,217.0415,217.0709,216.7873,216.7873,1806.0
2024-06-18 13:00:00,221.53,221.57,221.44,221.44,636.0,216.6406,216.6797,216.5526,216.5526,636.0
2024-06-18 13:05:00,221.34,221.36,221.32,221.32,2211.0,216.4548,216.4743,216.4352,216.4352,2211.0
2024-06-18 13:10:00,221.31,221.4,221.31,221.35,4300.0,216.4254,216.5134,216.4254,216.4645,4300.0
2024-06-18 13:15:00,221.38,221.38,221.37,221.38,1020.0,216.4939,216.4939,216.4841,216.4939,1020.0
2024-06-18 13:20:00,221.38,221.4,221.28,221.34,3269.0,216.4939,216.5134,216.3961,216.4548,3269.0
2024-06-18 13:25:00,221.36,221.41,221.12,221.12,4560.0,216.4743,216.5232,216.2396,216.2396,4560.0
2024-06-18 13:30:00,221.28,221.28,221.02,221.02,2165.0,216.3961,216.3961,216.1418,216.1418,2165.0
2024-06-18 13:35:00,221.11,221.24,221.1,221.14,5092.0,216.2298,216.357,216.2201,216.2592,5092.0
2024-06-18 13:40:00,221.18,221.18,221.06,221.15,965.0,216.2983,216.2983,216.1809,216.269,965.0
2024-06-18 13:45:00,221.06,221.24,221.06,221.22,7477.0,216.1809,216.357,216.1809,216.3374,7477.0
2024-06-18 13:50:00,221.23,221.47,221.22,221.36,3670.0,216.3472,216.5819,216.3374,216.4743,3670.0
2024-06-18 13:55:00,221.36,221.78,221.35,221.69,3857.0,216.4743,216.8851,216.4645,216.797,3857.0
2024-06-18 14:00:00,221.79,221.82,221.44,221.51,3234.0,216.8948,216.9242,216.5526,216.621,3234.0
2024-06-18 14:05:00,221.51,221.66,221.51,221.62,3440.0,216.621,216.7677,216.621,216.7286,3440.0
2024-06-18 14:10:00,221.73,221.91,221.46,221.48,9524.0,216.8362,217.0122,216.5721,216.5917,9524.0
2024-06-18 14:15:00,221.45,221.45,221.28,221.39,1182.0,216.5623,216.5623,216.3961,216.5037,1182.0
2024-06-18 14:20:00,221.45,221.8,221.39,221.74,7597.0,216.5623,216.9046,216.5037,216.8459,7597.0
2024-06-18 14:25:00,221.87,222.08,221.75,222.08,4638.0,216.9731,217.1784,216.8557,217.1784,4638.0
2024-06-18 14:30:00,222.08,222.19,221.92,222.19,3771.0,217.1784,217.286,217.022,217.286,3771.0
2024-06-18 14:35:00,222.05,222.16,221.97,222.02,3434.0,217.1491,217.2567,217.0709,217.1198,3434.0
2024-06-18 14:40:00,222.05,222.21,222.0,222.16,3566.0,217.1491,217.3056,217.1002,217.2567,3566.0
2024-06-18 14:45:00,222.26,222.33,222.2,222.26,1374.0,217.3545,217.4229,217.2958,217.3545,1374.0
2024-06-18 14:50:00,222.18,222.23,222.0,222.04,3533.0,217.2762,217.3251,217.1002,217.1393,3533.0
2024-06-18 14:55:00,222.09,222.14,222.0,222.0,6570.0,217.1882,217.2371,217.1002,217.1002,6570.0
2024-06-18 15:00:00,222.0,222.0,221.71,221.73,6854.0,217.1002,217.1002,216.8166,216.8362,6854.0
2024-06-18 15:05:00,221.68,221.84,221.6,221.69,10822.0,216.7873,216.9437,216.709,216.797,10822.0
2024-06-18 15:10:00,221.7,221.77,221.53,221.53,2695.0,216.8068,216.8753,216.6406,216.6406,2695.0
2024-06-18 15:15:00,221.54,221.64,221.47,221.48,1637.0,216.6504,216.7481,216.5819,216.5917,1637.0
2024-06-18 15:20:00,221.55,221.55,221.24,221.24,2413.0,216.6601,216.6601,216.357,216.357,2413.0
2024-06-18 15:25:00,221.23,221.47,221.17,221.17,5468.0,216.3472,216.5819,216.2885,216.2885,5468.0
2024-06-18 15:30:00,221.15,221.54,221.15,221.53,4895.0,216.269,216.6504,216.269,216.6406,4895.0
2024-06-18 15:35:00,221.62,221.69,221.46,221.63,3253.0,216.7286,216.797,216.5721,216.7384,3253.0
2024-06-18 15:40:00,221.57,221.91,221.56,221.91,3796.0,216.6797,217.0122,216.6699,217.0122,3796.0
2024-06-18 15:45:00,221.89,222.07,221.82,221.89,7984.0,216.9926,217.1687,216.9242,216.9926,7984.0
2024-06-18 15:50:00,221.89,222.06,221.56,222.01,8611.0,216.9926,217.1589,216.6699,217.11,8611.0
2024-06-18 15:55:00,222.1,222.26,221.77,221.98,25477.0,217.198,217.3545,216.8753,217.0806,25477.0
2024-06-20 09:30:00,220.97,221.49,220.84,221.49,7699.0,216.0929,216.6015,215.9658,216.6015,7699.0
2024-06-20 09:35:00,221.78,222.31,221.0,222.12,5268.0,216.8851,217.4034,216.1223,217.2176,5268.0
2024-06-20 09:40:00,221.79,222.23,221.79,222.23,2738.0,216.8948,217.3251,216.8948,217.3251,2738.0
2024-06-20 09:45:00,221.91,222.13,221.5,221.99,8816.0,217.0122,217.2273,216.6112,217.0904,8816.0
2024-06-20 09:50:00,221.92,222.47,221.77,222.46,5445.0,217.022,217.5598,216.8753,217.55,5445.0
2024-06-20 09:55:00,222.15,222.46,222.0,222.0,2728.0,217.2469,217.55,217.1002,217.1002,2728.0
2024-06-20 10:00:00,222.09,222.7,221.99,222.6,8714.0,217.1882,217.7848,217.0904,217.687,8714.0
2024-06-20 10:05:00,222.73,222.84,222.44,222.47,7301.0,217.8141,217.9217,217.5305,217.5598,7301.0
2024-06-20 10:10:00,222.62,223.01,222.55,223.01,8320.0,217.7065,218.0879,217.6381,218.0879,8320.0
2024-06-20 10:15:00,222.87,223.9,222.76,223.73,15864.0,217.951,218.9583,217.8434,218.792,15864.0
2024-06-20 10:20:00,223.56,223.7,223.0,223.28,6973.0,218.6258,218.7627,218.0781,218.352,6973.0
2024-06-20 10:25:00,223.31,223.47,223.2,223.29,2434.0,218.3813,218.5378,218.2737,218.3617,2434.0
2024-06-20 10:30:00,222.89,222.96,222.65,222.82,800.0,217.9706,218.039,217.7359,217.9021,800.0
2024-06-20 10:35:00,222.95,223.16,222.82,223.06,2118.0,218.0292,218.2346,217.9021,218.1368,2118.0
2024-06-20 10:40:00,222.96,223.07,222.71,222.73,1638.0,218.039,218.1466,217.7945,217.8141,1638.0
2024-06-20 10:45:00,222.87,223.14,222.84,223.06,973.0,217.951,218.215,217.9217,218.1368,973.0
2024-06-20 10:50:00,223.06,223.07,222.88,222.88,1011.0,218.1368,218.1466,217.9608,217.9608,1011.0
2024-06-20 10:55:00,223.03,223.13,222.9,222.94,1133.0,218.1075,218.2053,217.9803,218.0195,1133.0
2024-06-20 11:00:00,223.1,223.11,223.01,223.06,1863.0,218.1759,218.1857,218.0879,218.1368,1863.0
2024-06-20 11:05:00,223.06,223.08,223.06,223.08,1299.0,218.1368,218.1564,218.1368,218.1564,1299.0
2024-06-20 11:10:00,223.08,223.3,223.08,223.3,4258.0,218.1564,218.3715,218.1564,218.3715,4258.0
2024-06-20 11:15:00,223.16,223.16,223.1,223.14,1608.0,218.2346,218.2346,218.1759,218.215,1608.0
2024-06-20 11:20:00,223.16,223.16,222.95,223.09,1232.0,218.2346,218.2346,218.0292,218.1661,1232.0
2024-06-20 11:25:00,223.07,223.15,222.97,223.06,1329.0,218.1466,218.2248,218.0488,218.1368,1329.0
2024-06-20 11:30:00,223.06,223.15,222.97,223.06,1801.0,218.1368,218.2248,218.0488,218.1368,1801.0
2024-06-20 11:35:00,223.18,223.31,223.07,223.07,3990.0,218.2542,218.3813,218.1466,218.1466,3990.0
2024-06-20 11:40:00,222.9,223.19,222.9,222.96,3283.0,217.9803,218.2639,217.9803,218.039,3283.0
2024-06-20 11:45:00,223.18,223.18,222.9,222.92,2309.0,218.2542,218.2542,217.9803,217.9999,2309.0
2024-06-20 11:50:00,222.9,223.02,222.83,222.84,312.0,217.9803,218.0977,217.9119,217.9217,312.0
2024-06-20 11:55:00,222.65,222.88,222.38,222.52,4030.0,217.7359,217.9608,217.4718,217.6087,4030.0
2024-06-20 12:00:00,222.52,223.02,222.52,223.02,2016.0,217.6087,218.0977,217.6087,218.0977,2016.0
2024-06-20 12:05:00,222.93,223.1,222.92,223.02,2302.0,218.0097,218.1759,217.9999,218.0977,2302.0
2024-06-20 12:10:00,223.06,223.1,222.93,223.07,1100.0,218.1368,218.1759,218.0097,218.1466,1100.0
2024-06-20 12:15:00,223.05,223.11,222.98,223.06,677.0,218.127,218.1857,218.0586,218.1368,677.0
2024-06-20 12:20:00,223.06,223.22,223.05,223.05,2267.0,218.1368,218.2933,218.127,218.127,2267.0
2024-06-20 12:25:00,223.14,223.3,223.14,223.28,1877.0,218.215,218.3715,218.215,218.352,1877.0
2024-06-20 12:30:00,223.15,223.43,223.05,223.29,8113.0,218.2248,218.4986,218.127,218.3617,8113.0
2024-06-20 12:35:00,223.28,223.37,223.28,223.33,4123.0,218.352,218.44,218.352,218.4008,4123.0
2024-06-20 12:40:00,223.36,223.47,223.35,223.43,1776.0,218.4302,218.5378,218.4204,218.4986,1776.0
2024-06-20 12:45:00,223.42,223.52,223.32,223.43,7929.0,218.4889,218.5867,218.3911,218.4986,7929.0
2024-06-20 12:50:00,223.42,223.55,223.4,223.49,2951.0,218.4889,218.616,218.4693,218.5573,2951.0
2024-06-20 12:55:00,223.47,223.53,223.38,223.49,1675.0,218.5378,218.5964,218.4497,218.5573,1675.0
2024-06-20 13:00:00,223.47,223.58,223.47,223.51,1376.0,218.5378,218.6453,218.5378,218.5769,1376.0
2024-06-20 13:05:00,223.5,223.58,223.2,223.29,5700.0,218.5671,218.6453,218.2737,218.3617,5700.0
2024-06-20 13:10:00,223.29,223.45,223.27,223.42,13115.0,218.3617,218.5182,218.3422,218.4889,13115.0
2024-06-20 13:15:00,223.42,223.54,223.41,223.48,5434.0,218.4889,218.6062,218.4791,218.5475,5434.0
2024-06-20 13:20:00,223.43,223.63,223.38,223.63,10934.0,218.4986,218.6942,218.4497,218.6942,10934.0
2024-06-20 13:25:00,223.65,223.72,223.39,223.61,7406.0,218.7138,218.7822,218.4595,218.6747,7406.0
2024-06-20 13:30:00,223.64,223.65,223.44,223.55,9225.0,218.704,218.7138,218.5084,218.616,9225.0
2024-06-20 13:35:00,223.49,223.63,223.32,223.47,7274.0,218.5573,218.6942,218.3911,218.5378,7274.0
2024-06-20 13:40:00,223.47,223.75,223.47,223.72,10820.0,218.5378,218.8116,218.5378,218.7822,10820.0
2024-06-20 13:45:00,223.71,224.4,223.68,224.37,3895.0,218.7725,219.4472,218.7431,219.4179,3895.0
2024-06-20 13:50:00,224.33,224.33,223.98,224.12,3100.0,219.3788,219.3788,219.0365,219.1734,3100.0
2024-06-20 13:55:00,224.24,224.33,224.2,224.33,700.0,219.2908,219.3788,219.2516,219.3788,700.0
2024-06-20 14:00:00,224.27,224.35,224.17,224.34,4114.0,219.3201,219.3983,219.2223,219.3886,4114.0
2024-06-20 14:05:00,224.52,224.61,224.42,224.57,1833.0,219.5646,219.6526,219.4668,219.6135,1833.0
2024-06-20 14:10:00,224.48,224.53,224.36,224.5,1172.0,219.5255,219.5744,219.4081,219.545,1172.0
2024-06-20 14:15:00,224.49,224.79,224.46,224.79,2645.0,219.5352,219.8286,219.5059,219.8286,2645.0
2024-06-20 14:20:00,224.7,224.89,224.53,224.89,1901.0,219.7406,219.9264,219.5744,219.9264,1901.0
2024-06-20 14:25:00,224.88,224.91,224.79,224.85,1202.0,219.9166,219.946,219.8286,219.8873,1202.0
2024-06-20 14:30:00,224.85,224.93,224.78,224.78,1911.0,219.8873,219.9655,219.8188,219.8188,1911.0
2024-06-20 14:35:00,224.72,224.93,224.72,224.93,900.0,219.7602,219.9655,219.7602,219.9655,900.0
2024-06-20 14:40:00,224.84,224.99,224.77,224.99,3709.0,219.8775,220.0242,219.8091,220.0242,3709.0
2024-06-20 14:45:00,224.95,225.13,224.63,225.12,6789.0,219.9851,220.1611,219.6722,220.1513,6789.0
2024-06-20 14:50:00,225.12,225.12,224.93,225.0,2728.0,220.1513,220.1513,219.9655,220.034,2728.0
2024-06-20 14:55:00,224.99,224.99,224.88,224.91,2245.0,220.0242,220.0242,219.9166,219.946,2245.0
2024-06-20 15:00:00,224.93,225.02,224.7,224.98,2855.0,219.9655,220.0535,219.7406,220.0144,2855.0
2024-06-20 15:05:00,224.87,224.9,224.33,224.33,14390.0,219.9069,219.9362,219.3788,219.3788,14390.0
2024-06-20 15:10:00,224.42,224.65,224.42,224.45,3720.0,219.4668,219.6917,219.4668,219.4961,3720.0
2024-06-20 15:15:00,224.41,224.46,224.37,224.41,1527.0,219.457,219.5059,219.4179,219.457,1527.0
2024-06-20 15:20:00,224.5,224.76,224.49,224.54,4205.0,219.545,219.7993,219.5352,219.5841,4205.0
2024-06-20 15:25:00,224.44,225.06,224.44,225.06,3741.0,219.4863,220.0927,219.4863,220.0927,3741.0
2024-06-20 15:30:00,224.88,224.94,224.65,224.85,3806.0,219.9166,219.9753,219.6917,219.8873,3806.0
2024-06-20 15:35:00,224.84,224.87,224.68,224.87,2602.0,219.8775,219.9069,219.7211,219.9069,2602.0
2024-06-20 15:40:00,224.87,224.95,224.6,224.66,4282.0,219.9069,219.9851,219.6428,219.7015,4282.0
2024-06-20 15:45:00,224.67,224.86,224.49,224.59,8850.0,219.7113,219.8971,219.5352,219.633,8850.0
2024-06-20 15:50:00,224.52,225.17,224.51,225.08,14797.0,219.5646,220.2002,219.5548,220.1122,14797.0
2024-06-20 15:55:00,225.02,225.18,224.49,224.5,46243.0,220.0535,220.21,219.5352,219.545,46243.0
2024-06-21 09:30:00,225.35,225.35,223.21,223.79,135293.0,220.3763,220.3763,218.2835,218.8507,135293.0
2024-06-21 09:35:00,223.79,224.0,222.66,222.66,2075.0,218.8507,219.0561,217.7456,217.7456,2075.0
2024-06-21 09:40:00,222.71,223.42,222.59,222.95,4702.0,217.7945,218.4889,217.6772,218.0292,4702.0
2024-06-21 09:45:00,222.67,223.55,222.37,223.43,18868.0,217.7554,218.616,217.462,218.4986,18868.0
2024-06-21 09:50:00,223.71,223.89,223.55,223.88,1396.0,218.7725,218.9485,218.616,218.9387,1396.0
2024-06-21 09:55:00,223.85,224.15,223.71,223.74,5777.0,218.9094,219.2027,218.7725,218.8018,5777.0
2024-06-21 10:00:00,223.63,224.04,223.63,223.81,15548.0,218.6942,219.0952,218.6942,218.8703,15548.0
2024-06-21 10:05:00,223.74,223.95,223.72,223.72,2998.0,218.8018,219.0072,218.7822,218.7822,2998.0
2024-06-21 10:10:00,223.77,223.94,223.32,223.35,11269.0,218.8311,218.9974,218.3911,218.4204,11269.0
2024-06-21 10:15:00,223.34,223.8,223.16,223.8,2549.0,218.4106,218.8605,218.2346,218.8605,2549.0
2024-06-21 10:20:00,223.75,224.52,223.75,224.51,972.0,218.8116,219.5646,218.8116,219.5548,972.0
2024-06-21 10:25:00,224.45,224.45,224.25,224.25,1657.0,219.4961,219.4961,219.3005,219.3005,1657.0
2024-06-21 10:30:00,224.17,224.19,224.01,224.19,700.0,219.2223,219.2419,219.0658,219.2419,700.0
2024-06-21 10:35:00,224.1,224.34,224.04,224.04,1324.0,219.1539,219.3886,219.0952,219.0952,1324.0
2024-06-21 10:40:00,224.23,224.23,223.95,223.96,1332.0,219.281,219.281,219.0072,219.0169,1332.0
2024-06-21 10:45:00,224.15,224.61,224.09,224.61,1360.0,219.2027,219.6526,219.1441,219.6526,1360.0
2024-06-21 10:50:00,224.45,224.45,224.28,224.28,657.0,219.4961,219.4961,219.3299,219.3299,657.0
2024-06-21 10:55:00,224.23,224.33,224.17,224.17,1736.0,219.281,219.3788,219.2223,219.2223,1736.0
2024-06-21 11:00:00,224.04,224.32,224.04,224.17,2646.0,219.0952,219.369,219.0952,219.2223,2646.0
2024-06-21 11:05:00,224.13,224.3,224.13,224.3,705.0,219.1832,219.3494,219.1832,219.3494,705.0
2024-06-21 11:10:00,224.35,224.4,224.31,224.31,718.0,219.3983,219.4472,219.3592,219.3592,718.0
2024-06-21 11:15:00,224.3,224.3,224.3,224.3,100.0,219.3494,219.3494,219.3494,219.3494,100.0
2024-06-21 11:20:00,224.31,224.37,224.21,224.23,1541.0,219.3592,219.4179,219.2614,219.281,1541.0
2024-06-21 11:25:00,224.18,224.59,224.14,224.59,2036.0,219.2321,219.633,219.193,219.633,2036.0
2024-06-21 11:30:00,224.43,224.43,224.2,224.2,1202.0,219.4766,219.4766,219.2516,219.2516,1202.0
2024-06-21 11:35:00,224.38,224.39,224.21,224.21,679.0,219.4277,219.4375,219.2614,219.2614,679.0
2024-06-21 11:40:00,224.34,224.34,224.05,224.05,1300.0,219.3886,219.3886,219.105,219.105,1300.0
2024-06-21 11:45:00,224.13,224.13,223.93,223.94,1786.0,219.1832,219.1832,218.9876,218.9974,1786.0
2024-06-21 11:50:00,223.84,224.36,223.84,224.25,2787.0,218.8996,219.4081,218.8996,219.3005,2787.0
2024-06-21 11:55:00,224.22,224.38,224.22,224.31,1590.0,219.2712,219.4277,219.2712,219.3592,1590.0
2024-06-21 12:00:00,224.31,224.37,224.14,224.24,2489.0,219.3592,219.4179,219.193,219.2908,2489.0
2024-06-21 12:05:00,224.12,224.22,224.01,224.17,674.0,219.1734,219.2712,219.0658,219.2223,674.0
2024-06-21 12:10:00,224.12,224.34,224.04,224.34,2217.0,219.1734,219.3886,219.0952,219.3886,2217.0
2024-06-21 12:15:00,224.43,224.43,224.28,224.38,1000.0,219.4766,219.4766,219.3299,219.4277,1000.0
2024-06-21 12:20:00,224.41,224.47,224.38,224.47,1616.0,219.457,219.5157,219.4277,219.5157,1616.0
2024-06-21 12:25:00,224.48,224.48,224.45,224.47,601.0,219.5255,219.5255,219.4961,219.5157,601.0
2024-06-21 12:30:00,224.52,224.52,224.33,224.33,3444.0,219.5646,219.5646,219.3788,219.3788,3444.0
2024-06-21 12:35:00,224.33,224.33,224.18,224.18,778.0,219.3788,219.3788,219.2321,219.2321,778.0
2024-06-21 12:40:00,224.33,224.4,224.21,224.4,1401.0,219.3788,219.4472,219.2614,219.4472,1401.0
2024-06-21 12:45:00,224.34,224.39,224.15,224.35,2961.0,219.3886,219.4375,219.2027,219.3983,2961.0
2024-06-21 12:50:00,224.3,224.31,224.08,224.11,6350.0,219.3494,219.3592,219.1343,219.1636,6350.0
2024-06-21 12:55:00,224.23,224.23,224.08,224.08,1100.0,219.281,219.281,219.1343,219.1343,1100.0
2024-06-21 13:00:00,224.1,224.23,223.94,224.15,1709.0,219.1539,219.281,218.9974,219.2027,1709.0
2024-06-21 13:05:00,224.27,224.27,224.2,224.21,1209.0,219.3201,219.3201,219.2516,219.2614,1209.0
2024-06-21 13:10:00,224.26,224.26,224.2,224.21,400.0,219.3103,219.3103,219.2516,219.2614,400.0
2024-06-21 13:15:00,224.21,224.53,224.21,224.39,1432.0,219.2614,219.5744,219.2614,219.4375,1432.0
2024-06-21 13:20:00,224.33,224.52,224.33,224.46,1766.0,219.3788,219.5646,219.3788,219.5059,1766.0
2024-06-21 13:25:00,224.46,224.57,224.4,224.57,1519.0,219.5059,219.6135,219.4472,219.6135,1519.0
2024-06-21 13:30:00,224.43,224.53,224.33,224.33,1188.0,219.4766,219.5744,219.3788,219.3788,1188.0
2024-06-21 13:35:00,224.28,224.39,224.21,224.31,1900.0,219.3299,219.4375,219.2614,219.3592,1900.0
2024-06-21 13:40:00,224.33,224.42,224.14,224.21,2266.0,219.3788,219.4668,219.193,219.2614,2266.0
2024-06-21 13:45:00,224.19,224.28,224.18,224.28,371.0,219.2419,219.3299,219.2321,219.3299,371.0
2024-06-21 13:50:00,224.24,224.46,224.24,224.45,1014.0,219.2908,219.5059,219.2908,219.4961,1014.0
2024-06-21 13:55:00,224.44,224.44,224.33,224.33,800.0,219.4863,219.4863,219.3788,219.3788,800.0
2024-06-21 14:00:00,224.31,224.43,224.3,224.36,727.0,219.3592,219.4766,219.3494,219.4081,727.0
2024-06-21 14:05:00,224.34,224.5,224.34,224.42,2824.0,219.3886,219.545,219.3886,219.4668,2824.0
2024-06-21 14:10:00,224.43,224.52,224.42,224.48,850.0,219.4766,219.5646,219.4668,219.5255,850.0
2024-06-21 14:15:00,224.49,224.5,224.45,224.45,2549.0,219.5352,219.545,219.4961,219.4961,2549.0
2024-06-21 14:20:00,224.56,224.58,224.33,224.44,7589.0,219.6037,219.6233,219.3788,219.4863,7589.0
2024-06-21 14:25:00,224.44,224.46,224.37,224.38,1050.0,219.4863,219.5059,219.4179,219.4277,1050.0
2024-06-21 14:30:00,224.45,224.46,224.36,224.36,456.0,219.4961,219.5059,219.4081,219.4081,456.0
2024-06-21 14:35:00,224.38,224.4,224.3,224.33,2345.0,219.4277,219.4472,219.3494,219.3788,2345.0
2024-06-21 14:40:00,224.33,224.42,224.26,224.3,2192.0,219.3788,219.4668,219.3103,219.3494,2192.0
2024-06-21 14:45:00,224.43,224.52,224.4,224.43,3805.0,219.4766,219.5646,219.4472,219.4766,3805.0
2024-06-21 14:50:00,224.5,224.5,224.42,224.47,400.0,219.545,219.545,219.4668,219.5157,400.0
2024-06-21 14:55:00,224.45,224.61,224.41,224.47,1806.0,219.4961,219.6526,219.457,219.5157,1806.0
2024-06-21 15:00:00,224.45,224.61,224.45,224.52,4800.0,219.4961,219.6526,219.4961,219.5646,4800.0
2024-06-21 15:05:00,224.63,224.67,224.36,224.49,5631.0,219.6722,219.7113,219.4081,219.5352,5631.0
2024-06-21 15:10:00,224.52,224.61,224.35,224.35,2126.0,219.5646,219.6526,219.3983,219.3983,2126.0
2024-06-21 15:15:00,224.35,224.69,224.35,224.64,3482.0,219.3983,219.7308,219.3983,219.6819,3482.0
2024-06-21 15:20:00,224.72,224.72,224.6,224.62,1375.0,219.7602,219.7602,219.6428,219.6624,1375.0
2024-06-21 15:25:00,224.61,224.61,224.41,224.55,4243.0,219.6526,219.6526,219.457,219.5939,4243.0
2024-06-21 15:30:00,224.44,224.68,224.44,224.62,1850.0,219.4863,219.7211,219.4863,219.6624,1850.0
2024-06-21 15:35:00,224.59,224.74,224.55,224.58,1210.0,219.633,219.7797,219.5939,219.6233,1210.0
2024-06-21 15:40:00,224.5,224.66,224.47,224.5,2821.0,219.545,219.7015,219.5157,219.545,2821.0
2024-06-21 15:45:00,224.45,224.46,224.34,224.46,2099.0,219.4961,219.5059,219.3886,219.5059,2099.0
2024-06-21 15:50:00,224.48,224.97,224.37,224.81,12551.0,219.5255,220.0047,219.4179,219.8482,12551.0
2024-06-21 15:55:00,225.03,225.08,224.71,224.93,33735.0,220.0633,220.1122,219.7504,219.9655,33735.0
2024-06-24 09:30:00,225.26,226.39,225.09,226.01,15363.0,220.2882,221.3933,220.122,221.0217,15363.0
2024-06-24 09:35:00,226.03,226.03,226.03,226.03,235.0,221.0413,221.0413,221.0413,221.0413,235.0
2024-06-24 09:40:00,226.22,226.86,226.22,226.42,600.0,221.2271,221.8529,221.2271,221.4226,600.0
2024-06-24 09:45:00,226.24,226.79,225.87,226.67,5846.0,221.2466,221.7845,220.8848,221.6671,5846.0
2024-06-24 09:50:00,226.73,227.12,226.71,227.12,3521.0,221.7258,222.1072,221.7062,222.1072,3521.0
2024-06-24 09:55:00,226.92,226.93,226.52,226.78,6674.0,221.9116,221.9214,221.5204,221.7747,6674.0
2024-06-24 10:00:00,226.79,227.21,226.4,227.21,8068.0,221.7845,222.1952,221.4031,222.1952,8068.0
2024-06-24 10:05:00,227.1,227.22,226.8,227.01,6259.0,222.0876,222.205,221.7943,221.9996,6259.0
2024-06-24 10:10:00,227.01,227.18,226.8,227.01,8407.0,221.9996,222.1659,221.7943,221.9996,8407.0
2024-06-24 10:15:00,227.06,227.1,226.82,227.04,2500.0,222.0485,222.0876,221.8138,222.029,2500.0
2024-06-24 10:20:00,227.02,227.54,227.0,227.44,3842.0,222.0094,222.5179,221.9898,222.4201,3842.0
2024-06-24 10:25:00,227.23,227.31,227.07,227.07,2288.0,222.2148,222.293,222.0583,222.0583,2288.0
2024-06-24 10:30:00,227.55,227.78,227.41,227.63,1842.0,222.5277,222.7526,222.3908,222.6059,1842.0
2024-06-24 10:35:00,227.76,228.3,227.75,228.12,1425.0,222.7331,223.2612,222.7233,223.0851,1425.0
2024-06-24 10:40:00,228.0,228.7,228.0,228.5,3426.0,222.9678,223.6523,222.9678,223.4567,3426.0
2024-06-24 10:45:00,228.57,228.97,228.34,228.89,4442.0,223.5252,223.9164,223.3003,223.8381,4442.0
2024-06-24 10:50:00,228.77,228.77,228.1,228.23,4167.0,223.7208,223.7208,223.0656,223.1927,4167.0
2024-06-24 10:55:00,228.34,228.41,228.12,228.17,906.0,223.3003,223.3687,223.0851,223.134,906.0
2024-06-24 11:00:00,228.26,228.26,227.95,228.06,2920.0,223.222,223.222,222.9189,223.0265,2920.0
2024-06-24 11:05:00,228.21,228.37,228.07,228.24,1228.0,223.1731,223.3296,223.0362,223.2025,1228.0
2024-06-24 11:10:00,228.15,228.24,228.05,228.1,1730.0,223.1145,223.2025,223.0167,223.0656,1730.0
2024-06-24 11:15:00,228.15,228.15,227.96,228.0,1877.0,223.1145,223.1145,222.9287,222.9678,1877.0
2024-06-24 11:20:00,227.89,227.93,227.71,227.91,1894.0,222.8602,222.8993,222.6842,222.8798,1894.0
2024-06-24 11:25:00,227.86,227.95,227.63,227.63,1099.0,222.8309,222.9189,222.6059,222.6059,1099.0
2024-06-24 11:30:00,227.64,227.64,227.44,227.45,1022.0,222.6157,222.6157,222.4201,222.4299,1022.0
2024-06-24 11:35:00,227.45,227.55,227.37,227.44,2101.0,222.4299,222.5277,222.3517,222.4201,2101.0
2024-06-24 11:40:00,227.45,227.62,227.38,227.42,1659.0,222.4299,222.5962,222.3615,222.4006,1659.0
2024-06-24 11:45:00,227.43,227.58,227.22,227.31,2064.0,222.4104,222.557,222.205,222.293,2064.0
2024-06-24 11:50:00,227.27,227.6,227.27,227.58,2353.0,222.2539,222.5766,222.2539,222.557,2353.0
2024-06-24 11:55:00,227.62,227.62,227.42,227.42,915.0,222.5962,222.5962,222.4006,222.4006,915.0
2024-06-24 12:00:00,227.43,227.43,227.43,227.43,100.0,222.4104,222.4104,222.4104,222.4104,100.0
2024-06-24 12:05:00,227.49,227.63,227.43,227.45,1911.0,222.469,222.6059,222.4104,222.4299,1911.0
2024-06-24 12:10:00,227.74,227.74,227.5,227.6,2476.0,222.7135,222.7135,222.4788,222.5766,2476.0
2024-06-24 12:15:00,227.6,227.68,227.23,227.31,2625.0,222.5766,222.6548,222.2148,222.293,2625.0
2024-06-24 12:20:00,227.1,227.1,226.45,226.59,11301.0,222.0876,222.0876,221.452,221.5889,11301.0
2024-06-24 12:25:00,226.76,227.07,226.72,227.05,1654.0,221.7551,222.0583,221.716,222.0387,1654.0
2024-06-24 12:30:00,226.98,226.98,226.58,226.75,1935.0,221.9703,221.9703,221.5791,221.7454,1935.0
2024-06-24 12:35:00,226.57,226.77,226.57,226.66,967.0,221.5693,221.7649,221.5693,221.6574,967.0
2024-06-24 12:40:00,226.79,226.97,226.71,226.97,728.0,221.7845,221.9605,221.7062,221.9605,728.0
2024-06-24 12:45:00,226.89,226.93,226.58,226.61,4241.0,221.8823,221.9214,221.5791,221.6085,4241.0
2024-06-24 12:50:00,226.58,227.0,226.58,226.86,3402.0,221.5791,221.9898,221.5791,221.8529,3402.0
2024-06-24 12:55:00,226.87,226.98,226.61,226.61,1903.0,221.8627,221.9703,221.6085,221.6085,1903.0
2024-06-24 13:00:00,226.86,226.9,226.75,226.9,700.0,221.8529,221.8921,221.7454,221.8921,700.0
2024-06-24 13:05:00,226.77,227.0,226.76,226.85,4550.0,221.7649,221.9898,221.7551,221.8432,4550.0
2024-06-24 13:10:00,226.93,227.0,226.92,226.92,4466.0,221.9214,221.9898,221.9116,221.9116,4466.0
2024-06-24 13:15:00,226.92,226.96,226.81,226.87,700.0,221.9116,221.9507,221.804,221.8627,700.0
2024-06-24 13:20:00,226.93,226.93,226.67,226.68,1054.0,221.9214,221.9214,221.6671,221.6769,1054.0
2024-06-24 13:25:00,226.66,226.66,226.02,226.05,4309.0,221.6574,221.6574,221.0315,221.0608,4309.0
2024-06-24 13:30:00,226.24,226.25,225.91,225.91,801.0,221.2466,221.2564,220.9239,220.9239,801.0
2024-06-24 13:35:00,225.94,225.94,224.75,224.75,34605.0,220.9532,220.9532,219.7895,219.7895,34605.0
2024-06-24 13:40:00,224.92,224.93,223.63,224.06,19946.0,219.9558,219.9655,218.6942,219.1147,19946.0
2024-06-24 13:45:00,224.06,224.61,223.72,224.12,11253.0,219.1147,219.6526,218.7822,219.1734,11253.0
2024-06-24 13:50:00,224.25,224.25,223.96,224.13,15009.0,219.3005,219.3005,219.0169,219.1832,15009.0
2024-06-24 13:55:00,223.99,224.36,223.95,224.36,5561.0,219.0463,219.4081,219.0072,219.4081,5561.0
2024-06-24 14:00:00,224.36,224.39,224.19,224.39,1717.0,219.4081,219.4375,219.2419,219.4375,1717.0
2024-06-24 14:05:00,224.21,224.4,223.85,224.21,13733.0,219.2614,219.4472,218.9094,219.2614,13733.0
2024-06-24 14:10:00,224.14,224.4,223.82,223.96,11024.0,219.193,219.4472,218.88,219.0169,11024.0
2024-06-24 14:15:00,223.86,224.31,223.73,224.31,7450.0,218.9191,219.3592,218.792,219.3592,7450.0
2024-06-24 14:20:00,224.29,224.46,224.25,224.39,3752.0,219.3397,219.5059,219.3005,219.4375,3752.0
2024-06-24 14:25:00,224.4,224.45,223.82,223.9,12659.0,219.4472,219.4961,218.88,218.9583,12659.0
2024-06-24 14:30:00,223.77,223.96,223.72,223.91,6812.0,218.8311,219.0169,218.7822,218.968,6812.0
2024-06-24 14:35:00,223.73,223.73,223.49,223.57,2583.0,218.792,218.792,218.5573,218.6355,2583.0
2024-06-24 14:40:00,223.57,223.66,223.36,223.37,9945.0,218.6355,218.7236,218.4302,218.44,9945.0
2024-06-24 14:45:00,223.39,223.49,223.26,223.41,10096.0,218.4595,218.5573,218.3324,218.4791,10096.0
2024-06-24 14:50:00,223.39,223.54,223.22,223.29,14921.0,218.4595,218.6062,218.2933,218.3617,14921.0
2024-06-24 14:55:00,223.42,223.6,222.96,223.11,9211.0,218.4889,218.6649,218.039,218.1857,9211.0
2024-06-24 15:00:00,223.1,223.14,221.95,222.01,26516.0,218.1759,218.215,217.0513,217.11,26516.0
2024-06-24 15:05:00,222.11,222.3,221.52,222.16,54003.0,217.2078,217.3936,216.6308,217.2567,54003.0
2024-06-24 15:10:00,222.04,222.1,220.85,220.85,21171.0,217.1393,217.198,215.9756,215.9756,21171.0
2024-06-24 15:15:00,220.88,220.94,220.42,220.51,46678.0,216.0049,216.0636,215.5551,215.6431,46678.0
2024-06-24 15:20:00,220.52,220.53,219.57,219.62,57214.0,215.6529,215.6626,214.7238,214.7727,57214.0
2024-06-24 15:25:00,219.64,219.78,219.45,219.62,39057.0,214.7923,214.9292,214.6065,214.7727,39057.0
2024-06-24 15:30:00,219.67,220.3,219.62,219.73,33563.0,214.8216,215.4377,214.7727,214.8803,33563.0
2024-06-24 15:35:00,219.74,219.76,219.29,219.56,47484.0,214.8901,214.9096,214.45,214.7141,47484.0
2024-06-24 15:40:00,219.56,220.19,219.55,219.98,49592.0,214.7141,215.3302,214.7043,215.1248,49592.0
2024-06-24 15:45:00,219.98,220.09,219.5,219.73,39767.0,215.1248,215.2324,214.6554,214.8803,39767.0
2024-06-24 15:50:00,219.83,219.94,219.2,219.34,47669.0,214.9781,215.0857,214.362,214.4989,47669.0
2024-06-24 15:55:00,219.33,219.37,218.44,218.6,164707.0,214.4891,214.5282,213.6188,213.7752,164707.0
2024-06-25 09:30:00,213.19,215.5,210.05,210.8,106949.0,208.4846,210.7437,205.414,206.1474,106949.0
2024-06-25 09:35:00,210.64,211.98,206.71,207.01,40684.0,205.9909,207.3014,202.1477,202.441,40684.0
2024-06-25 09:40:00,206.88,211.38,206.86,210.84,85475.0,202.3139,206.7146,202.2944,206.1865,85475.0
2024-06-25 09:45:00,210.59,211.56,208.85,211.08,34188.0,205.942,206.8906,204.2404,206.4212,34188.0
2024-06-25 09:50:00,211.14,211.72,210.05,210.31,30612.0,206.4799,207.0471,205.414,205.6682,30612.0
2024-06-25 09:55:00,210.34,210.86,208.52,208.99,12646.0,205.6976,206.2061,203.9177,204.3773,12646.0
2024-06-25 10:00:00,208.56,209.4,208.0,208.72,32512.0,203.9568,204.7783,203.4092,204.1133,32512.0
2024-06-25 10:05:00,208.62,208.86,208.12,208.49,25161.0,204.0155,204.2502,203.5265,203.8884,25161.0
2024-06-25 10:10:00,208.16,209.27,208.16,208.78,37471.0,203.5657,204.6512,203.5657,204.172,37471.0
2024-06-25 10:15:00,208.93,209.18,207.71,207.71,13003.0,204.3187,204.5632,203.1256,203.1256,13003.0
2024-06-25 10:20:00,207.63,208.51,207.34,208.35,20772.0,203.0474,203.9079,202.7638,203.7515,20772.0
2024-06-25 10:25:00,208.26,208.61,207.6,208.43,14585.0,203.6635,204.0057,203.018,203.8297,14585.0
2024-06-25 10:30:00,208.51,208.72,207.91,208.72,18539.0,203.9079,204.1133,203.3212,204.1133,18539.0
2024-06-25 10:35:00,208.58,208.89,207.82,207.84,12477.0,203.9764,204.2796,203.2332,203.2527,12477.0
2024-06-25 10:40:00,208.01,209.02,207.84,209.02,21255.0,203.419,204.4067,203.2527,204.4067,21255.0
2024-06-25 10:45:00,208.94,209.25,208.86,209.16,14740.0,204.3285,204.6316,204.2502,204.5436,14740.0
2024-06-25 10:50:00,209.08,209.39,208.55,208.86,15976.0,204.4654,204.7685,203.9471,204.2502,15976.0
2024-06-25 10:55:00,208.73,209.02,208.4,208.75,11487.0,204.1231,204.4067,203.8004,204.1426,11487.0
2024-06-25 11:00:00,208.76,208.79,208.45,208.62,3508.0,204.1524,204.1818,203.8493,204.0155,3508.0
2024-06-25 11:05:00,208.62,209.02,208.62,208.91,8178.0,204.0155,204.4067,204.0155,204.2991,8178.0
2024-06-25 11:10:00,208.92,209.22,208.65,208.95,13035.0,204.3089,204.6023,204.0449,204.3382,13035.0
2024-06-25 11:15:00,208.79,209.62,208.79,209.37,33515.0,204.1818,204.9934,204.1818,204.749,33515.0
2024-06-25 11:20:00,209.48,209.86,209.07,209.77,22433.0,204.8565,205.2281,204.4556,205.1401,22433.0
2024-06-25 11:25:00,209.76,209.76,208.8,208.8,8414.0,205.1304,205.1304,204.1915,204.1915,8414.0
2024-06-25 11:30:00,208.98,209.61,208.79,209.46,25739.0,204.3676,204.9837,204.1818,204.837,25739.0
2024-06-25 11:35:00,209.46,209.76,209.46,209.73,9506.0,204.837,205.1304,204.837,205.101,9506.0
2024-06-25 11:40:00,209.73,210.18,209.53,210.12,18052.0,205.101,205.5411,204.9054,205.4824,18052.0
2024-06-25 11:45:00,210.05,210.14,209.01,209.01,11062.0,205.414,205.502,204.3969,204.3969,11062.0
2024-06-25 11:50:00,209.0,209.58,208.79,209.58,10237.0,204.3871,204.9543,204.1818,204.9543,10237.0
2024-06-25 11:55:00,209.43,209.87,209.42,209.76,7964.0,204.8076,205.2379,204.7979,205.1304,7964.0
2024-06-25 12:00:00,209.77,210.11,209.46,209.94,11069.0,205.1401,205.4726,204.837,205.3064,11069.0
2024-06-25 12:05:00,209.94,210.42,209.72,209.73,11882.0,205.3064,205.7758,205.0912,205.101,11882.0
2024-06-25 12:10:00,209.73,209.78,209.46,209.56,3440.0,205.101,205.1499,204.837,204.9348,3440.0
2024-06-25 12:15:00,209.37,209.61,209.21,209.34,18809.0,204.749,204.9837,204.5925,204.7196,18809.0
2024-06-25 12:20:00,209.3,210.47,209.15,209.92,55803.0,204.6805,205.8247,204.5338,205.2868,55803.0
2024-06-25 12:25:00,210.07,210.47,210.07,210.47,6160.0,205.4335,205.8247,205.4335,205.8247,6160.0
2024-06-25 12:30:00,210.28,210.47,210.06,210.29,7015.0,205.6389,205.8247,205.4237,205.6487,7015.0
2024-06-25 12:35:00,210.3,210.3,208.93,209.01,33456.0,205.6584,205.6584,204.3187,204.3969,33456.0
2024-06-25 12:40:00,209.01,209.1,208.4,208.45,10386.0,204.3969,204.4849,203.8004,203.8493,10386.0
2024-06-25 12:45:00,208.4,208.57,208.0,208.11,14882.0,203.8004,203.9666,203.4092,203.5168,14882.0
2024-06-25 12:50:00,208.06,208.75,208.06,208.47,36517.0,203.4679,204.1426,203.4679,203.8688,36517.0
2024-06-25 12:55:00,208.56,208.71,208.12,208.71,39452.0,203.9568,204.1035,203.5265,204.1035,39452.0
2024-06-25 13:00:00,208.79,208.97,208.7,208.97,5192.0,204.1818,204.3578,204.0937,204.3578,5192.0
2024-06-25 13:05:00,208.92,209.97,208.92,209.62,8283.0,204.3089,205.3357,204.3089,204.9934,8283.0
2024-06-25 13:10:00,209.59,210.0,209.26,209.48,7576.0,204.9641,205.3651,204.6414,204.8565,7576.0
2024-06-25 13:15:00,209.45,209.45,208.82,209.1,7351.0,204.8272,204.8272,204.2111,204.4849,7351.0
2024-06-25 13:20:00,209.02,209.35,208.91,209.33,8287.0,204.4067,204.7294,204.2991,204.7098,8287.0
2024-06-25 13:25:00,209.44,209.84,209.33,209.84,5243.0,204.8174,205.2086,204.7098,205.2086,5243.0
2024-06-25 13:30:00,209.85,210.12,209.83,210.02,11496.0,205.2184,205.4824,205.1988,205.3846,11496.0
2024-06-25 13:35:00,210.1,210.29,209.9,210.29,15550.0,205.4628,205.6487,205.2673,205.6487,15550.0
2024-06-25 13:40:00,210.32,210.75,210.32,210.75,9490.0,205.678,206.0985,205.678,206.0985,9490.0
2024-06-25 13:45:00,210.75,210.75,210.33,210.75,14231.0,206.0985,206.0985,205.6878,206.0985,14231.0
2024-06-25 13:50:00,210.63,210.74,210.36,210.4,11929.0,205.9812,206.0887,205.7171,205.7562,11929.0
2024-06-25 13:55:00,210.62,210.75,210.05,210.05,4942.0,205.9714,206.0985,205.414,205.414,4942.0
2024-06-25 14:00:00,210.23,210.44,210.03,210.43,6809.0,205.59,205.7953,205.3944,205.7856,6809.0
2024-06-25 14:05:00,210.43,210.46,210.17,210.45,7435.0,205.7856,205.8149,205.5313,205.8051,7435.0
2024-06-25 14:10:00,210.45,210.69,210.34,210.66,7953.0,205.8051,206.0398,205.6976,206.0105,7953.0
2024-06-25 14:15:00,210.58,210.67,210.33,210.42,4198.0,205.9323,206.0203,205.6878,205.7758,4198.0
2024-06-25 14:20:00,210.37,210.54,210.19,210.54,4844.0,205.7269,205.8931,205.5509,205.8931,4844.0
2024-06-25 14:25:00,210.44,210.62,210.42,210.53,7325.0,205.7953,205.9714,205.7758,205.8834,7325.0
2024-06-25 14:30:00,210.56,211.12,210.5,211.0,21339.0,205.9127,206.4603,205.854,206.343,21339.0
2024-06-25 14:35:00,211.02,211.02,210.44,210.59,5860.0,206.3625,206.3625,205.7953,205.942,5860.0
2024-06-25 14:40:00,210.57,210.68,210.55,210.62,5690.0,205.9225,206.03,205.9029,205.9714,5690.0
2024-06-25 14:45:00,210.54,210.63,210.08,210.42,10584.0,205.8931,205.9812,205.4433,205.7758,10584.0
2024-06-25 14:50:00,210.4,210.42,210.04,210.12,3655.0,205.7562,205.7758,205.4042,205.4824,3655.0
2024-06-25 14:55:00,210.12,210.73,210.11,210.73,10789.0,205.4824,206.0789,205.4726,206.0789,10789.0
2024-06-25 15:00:00,210.75,211.06,210.62,211.06,8753.0,206.0985,206.4017,205.9714,206.4017,8753.0
2024-06-25 15:05:00,211.24,212.31,211.13,212.17,16376.0,206.5777,207.6241,206.4701,207.4872,16376.0
2024-06-25 15:10:00,212.17,212.25,211.85,212.17,19992.0,207.4872,207.5654,207.1742,207.4872,19992.0
2024-06-25 15:15:00,212.17,212.18,211.74,211.84,13918.0,207.4872,207.4969,207.0667,207.1644,13918.0
2024-06-25 15:20:00,211.72,211.93,211.28,211.87,30622.0,207.0471,207.2525,206.6168,207.1938,30622.0
2024-06-25 15:25:00,211.88,212.04,211.71,211.94,7162.0,207.2036,207.36,207.0373,207.2622,7162.0
2024-06-25 15:30:00,211.94,212.38,211.93,212.12,12451.0,207.2622,207.6925,207.2525,207.4383,12451.0
2024-06-25 15:35:00,212.12,212.43,211.81,212.42,11559.0,207.4383,207.7414,207.1351,207.7316,11559.0
2024-06-25 15:40:00,212.26,212.68,212.19,212.5,28039.0,207.5752,207.9859,207.5067,207.8099,28039.0
2024-06-25 15:45:00,212.5,212.76,212.43,212.66,24758.0,207.8099,208.0641,207.7414,207.9663,24758.0
2024-06-25 15:50:00,212.51,213.26,212.46,213.18,52240.0,207.8197,208.5531,207.7708,208.4749,52240.0
2024-06-25 15:55:00,213.2,214.53,213.11,213.38,227755.0,208.4944,209.7951,208.4064,208.6705,227755.0
2024-06-26 09:30:00,214.98,214.98,211.72,212.74,34503.0,210.2351,210.2351,207.0471,208.0446,34503.0
2024-06-26 09:35:00,212.26,213.92,212.02,212.38,15718.0,207.5752,209.1985,207.3405,207.6925,15718.0
2024-06-26 09:40:00,212.32,213.5,212.32,212.74,39425.0,207.6339,208.7878,207.6339,208.0446,39425.0
2024-06-26 09:45:00,213.05,213.41,212.83,213.0,5300.0,208.3477,208.6998,208.1326,208.2988,5300.0
2024-06-26 09:50:00,212.9,213.5,212.89,212.96,3545.0,208.201,208.7878,208.1913,208.2597,3545.0
2024-06-26 09:55:00,212.9,213.25,212.73,213.25,9038.0,208.201,208.5433,208.0348,208.5433,9038.0
2024-06-26 10:00:00,213.31,213.73,213.08,213.18,7917.0,208.602,209.0127,208.3771,208.4749,7917.0
2024-06-26 10:05:00,213.1,213.4,213.05,213.4,5454.0,208.3966,208.69,208.3477,208.69,5454.0
2024-06-26 10:10:00,213.46,213.7,213.18,213.28,3818.0,208.7487,208.9834,208.4749,208.5727,3818.0
2024-06-26 10:15:00,213.43,213.7,213.28,213.29,3050.0,208.7194,208.9834,208.5727,208.5824,3050.0
2024-06-26 10:20:00,213.23,213.38,213.15,213.34,5744.0,208.5238,208.6705,208.4455,208.6313,5744.0
2024-06-26 10:25:00,213.2,213.44,213.17,213.25,3300.0,208.4944,208.7291,208.4651,208.5433,3300.0
2024-06-26 10:30:00,213.23,213.35,213.08,213.14,17385.0,208.5238,208.6411,208.3771,208.4358,17385.0
2024-06-26 10:35:00,213.14,213.25,213.03,213.2,3376.0,208.4358,208.5433,208.3282,208.4944,3376.0
2024-06-26 10:40:00,213.2,213.27,212.93,213.08,10169.0,208.4944,208.5629,208.2304,208.3771,10169.0
2024-06-26 10:45:00,213.08,213.08,212.85,213.01,10740.0,208.3771,208.3771,208.1522,208.3086,10740.0
2024-06-26 10:50:00,213.0,213.29,212.76,213.24,12750.0,208.2988,208.5824,208.0641,208.5335,12750.0
2024-06-26 10:55:00,213.05,213.85,212.93,213.85,5512.0,208.3477,209.1301,208.2304,209.1301,5512.0
2024-06-26 11:00:00,213.86,213.94,213.65,213.78,6379.0,209.1399,209.2181,208.9345,209.0616,6379.0
2024-06-26 11:05:00,213.69,213.93,213.69,213.79,1538.0,208.9736,209.2083,208.9736,209.0714,1538.0
2024-06-26 11:10:00,213.7,213.76,213.62,213.73,1883.0,208.9834,209.0421,208.9052,209.0127,1883.0
2024-06-26 11:15:00,213.62,213.62,213.43,213.55,2510.0,208.9052,208.9052,208.7194,208.8367,2510.0
2024-06-26 11:20:00,213.46,213.7,213.46,213.61,4386.0,208.7487,208.9834,208.7487,208.8954,4386.0
2024-06-26 11:25:00,213.54,213.99,213.54,213.72,7209.0,208.8269,209.267,208.8269,209.003,7209.0
2024-06-26 11:30:00,213.77,213.77,213.48,213.59,10456.0,209.0518,209.0518,208.7682,208.8758,10456.0
2024-06-26 11:35:00,213.67,213.79,213.59,213.78,3763.0,208.9541,209.0714,208.8758,209.0616,3763.0
2024-06-26 11:40:00,213.85,213.96,213.73,213.93,2323.0,209.1301,209.2377,209.0127,209.2083,2323.0
2024-06-26 11:45:00,213.93,213.96,213.81,213.87,2288.0,209.2083,209.2377,209.091,209.1496,2288.0
2024-06-26 11:50:00,213.93,214.16,213.85,214.04,4320.0,209.2083,209.4332,209.1301,209.3159,4320.0
2024-06-26 11:55:00,214.22,214.22,213.71,213.96,3635.0,209.4919,209.4919,208.9932,209.2377,3635.0
2024-06-26 12:00:00,213.97,214.19,213.96,214.11,4374.0,209.2474,209.4626,209.2377,209.3843,4374.0
2024-06-26 12:05:00,214.2,214.4,214.11,214.22,3583.0,209.4724,209.6679,209.3843,209.4919,3583.0
2024-06-26 12:10:00,214.21,214.49,214.04,214.31,19423.0,209.4821,209.756,209.3159,209.5799,19423.0
2024-06-26 12:15:00,214.33,214.67,214.33,214.57,3291.0,209.5995,209.932,209.5995,209.8342,3291.0
2024-06-26 12:20:00,214.71,214.71,214.16,214.22,2507.0,209.9711,209.9711,209.4332,209.4919,2507.0
2024-06-26 12:25:00,214.22,214.31,214.12,214.31,2643.0,209.4919,209.5799,209.3941,209.5799,2643.0
2024-06-26 12:30:00,214.1,214.18,214.1,214.18,321.0,209.3746,209.4528,209.3746,209.4528,321.0
2024-06-26 12:35:00,214.08,214.35,213.99,214.35,4112.0,209.355,209.619,209.267,209.619,4112.0
2024-06-26 12:40:00,214.46,214.46,214.06,214.19,1885.0,209.7266,209.7266,209.3354,209.4626,1885.0
2024-06-26 12:45:00,214.09,214.41,214.09,214.23,2840.0,209.3648,209.6777,209.3648,209.5017,2840.0
2024-06-26 12:50:00,214.09,214.14,213.87,214.02,4408.0,209.3648,209.4137,209.1496,209.2963,4408.0
2024-06-26 12:55:00,213.88,214.42,213.8,214.42,2333.0,209.1594,209.6875,209.0812,209.6875,2333.0
2024-06-26 13:00:00,214.18,214.22,213.8,213.91,4719.0,209.4528,209.4919,209.0812,209.1888,4719.0
2024-06-26 13:05:00,213.99,214.07,213.82,214.03,3335.0,209.267,209.3452,209.1007,209.3061,3335.0
2024-06-26 13:10:00,214.01,214.23,213.91,214.18,1618.0,209.2866,209.5017,209.1888,209.4528,1618.0
2024-06-26 13:15:00,214.23,214.23,214.12,214.12,258.0,209.5017,209.5017,209.3941,209.3941,258.0
2024-06-26 13:20:00,214.02,214.45,214.02,214.41,3116.0,209.2963,209.7168,209.2963,209.6777,3116.0
2024-06-26 13:25:00,214.44,214.44,214.16,214.26,2980.0,209.7071,209.7071,209.4332,209.531,2980.0
2024-06-26 13:30:00,214.22,214.22,214.05,214.06,2464.0,209.4919,209.4919,209.3257,209.3354,2464.0
2024-06-26 13:35:00,214.07,214.07,213.51,213.56,5576.0,209.3452,209.3452,208.7976,208.8465,5576.0
2024-06-26 13:40:00,213.43,213.54,213.36,213.5,2464.0,208.7194,208.8269,208.6509,208.7878,2464.0
2024-06-26 13:45:00,213.43,213.43,213.27,213.27,2140.0,208.7194,208.7194,208.5629,208.5629,2140.0
2024-06-26 13:50:00,213.34,213.41,213.1,213.12,5221.0,208.6313,208.6998,208.3966,208.4162,5221.0
2024-06-26 13:55:00,213.12,213.24,213.05,213.05,3821.0,208.4162,208.5335,208.3477,208.3477,3821.0
2024-06-26 14:00:00,213.05,213.21,212.96,213.12,6445.0,208.3477,208.5042,208.2597,208.4162,6445.0
2024-06-26 14:05:00,213.06,213.16,212.91,213.06,18593.0,208.3575,208.4553,208.2108,208.3575,18593.0
2024-06-26 14:10:00,213.12,213.13,212.93,212.97,6233.0,208.4162,208.426,208.2304,208.2695,6233.0
2024-06-26 14:15:00,212.96,213.14,212.92,213.03,6683.0,208.2597,208.4358,208.2206,208.3282,6683.0
2024-06-26 14:20:00,213.07,213.12,212.94,213.0,5910.0,208.3673,208.4162,208.2402,208.2988,5910.0
2024-06-26 14:25:00,213.05,213.07,212.89,213.07,9305.0,208.3477,208.3673,208.1913,208.3673,9305.0
2024-06-26 14:30:00,213.0,213.0,212.77,212.78,9220.0,208.2988,208.2988,208.0739,208.0837,9220.0
2024-06-26 14:35:00,212.78,212.99,212.73,212.99,11725.0,208.0837,208.2891,208.0348,208.2891,11725.0
2024-06-26 14:40:00,213.05,213.2,212.97,213.11,7030.0,208.3477,208.4944,208.2695,208.4064,7030.0
2024-06-26 14:45:00,213.11,213.57,213.1,213.46,5629.0,208.4064,208.8563,208.3966,208.7487,5629.0
2024-06-26 14:50:00,213.48,213.51,212.87,212.99,14476.0,208.7682,208.7976,208.1717,208.2891,14476.0
2024-06-26 14:55:00,212.94,213.12,212.79,212.97,21478.0,208.2402,208.4162,208.0935,208.2695,21478.0
2024-06-26 15:00:00,212.97,213.04,212.73,212.81,16632.0,208.2695,208.338,208.0348,208.113,16632.0
2024-06-26 15:05:00,212.81,212.92,212.8,212.89,7139.0,208.113,208.2206,208.1033,208.1913,7139.0
2024-06-26 15:10:00,212.89,212.99,212.85,212.97,7447.0,208.1913,208.2891,208.1522,208.2695,7447.0
2024-06-26 15:15:00,212.96,213.03,212.17,212.17,16703.0,208.2597,208.3282,207.4872,207.4872,16703.0
2024-06-26 15:20:00,212.18,212.9,212.18,212.9,15822.0,207.4969,208.201,207.4969,208.201,15822.0
2024-06-26 15:25:00,212.93,213.31,212.89,213.22,12491.0,208.2304,208.602,208.1913,208.514,12491.0
2024-06-26 15:30:00,213.18,213.2,212.94,213.2,16064.0,208.4749,208.4944,208.2402,208.4944,16064.0
2024-06-26 15:35:00,213.2,213.21,212.96,213.15,8215.0,208.4944,208.5042,208.2597,208.4455,8215.0
2024-06-26 15:40:00,213.13,213.13,212.91,213.0,23587.0,208.426,208.426,208.2108,208.2988,23587.0
2024-06-26 15:45:00,213.0,213.04,212.71,212.84,61072.0,208.2988,208.338,208.0152,208.1424,61072.0
2024-06-26 15:50:00,212.87,213.15,212.71,213.02,33568.0,208.1717,208.4455,208.0152,208.3184,33568.0
2024-06-26 15:55:00,213.0,213.14,212.4,212.47,96019.0,208.2988,208.4358,207.7121,207.7805,96019.0
2024-06-27 09:30:00,212.85,213.3,211.8,212.26,15665.0,208.1522,208.5922,207.1253,207.5752,15665.0
2024-06-27 09:35:00,212.22,212.3,211.67,211.81,11556.0,207.5361,207.6143,206.9982,207.1351,11556.0
2024-06-27 09:40:00,211.81,211.93,211.68,211.81,2628.0,207.1351,207.2525,207.008,207.1351,2628.0
2024-06-27 09:45:00,211.62,211.69,211.03,211.08,14388.0,206.9493,207.0178,206.3723,206.4212,14388.0
2024-06-27 09:50:00,211.19,211.35,210.8,210.96,12296.0,206.5288,206.6853,206.1474,206.3039,12296.0
2024-06-27 09:55:00,210.8,211.01,210.41,211.01,23352.0,206.1474,206.3528,205.766,206.3528,23352.0
2024-06-27 10:00:00,210.96,211.18,210.58,210.82,37922.0,206.3039,206.519,205.9323,206.167,37922.0
2024-06-27 10:05:00,210.82,210.94,210.56,210.59,13087.0,206.167,206.2843,205.9127,205.942,13087.0
2024-06-27 10:10:00,210.44,211.24,210.44,210.81,19053.0,205.7953,206.5777,205.7953,206.1572,19053.0
2024-06-27 10:15:00,210.84,210.85,210.48,210.48,6663.0,206.1865,206.1963,205.8345,205.8345,6663.0
2024-06-27 10:20:00,210.48,210.75,209.72,209.72,5726.0,205.8345,206.0985,205.0912,205.0912,5726.0
2024-06-27 10:25:00,209.89,210.64,209.73,210.59,9501.0,205.2575,205.9909,205.101,205.942,9501.0
2024-06-27 10:30:00,210.5,210.85,210.5,210.67,5236.0,205.854,206.1963,205.854,206.0203,5236.0
2024-06-27 10:35:00,210.81,211.12,210.69,210.91,6053.0,206.1572,206.4603,206.0398,206.255,6053.0
2024-06-27 10:40:00,210.82,210.82,210.6,210.6,9333.0,206.167,206.167,205.9518,205.9518,9333.0
2024-06-27 10:45:00,210.65,211.03,210.65,210.85,3544.0,206.0007,206.3723,206.0007,206.1963,3544.0
2024-06-27 10:50:00,210.85,210.85,210.27,210.27,4488.0,206.1963,206.1963,205.6291,205.6291,4488.0
2024-06-27 10:55:00,210.26,210.44,209.93,210.32,8569.0,205.6193,205.7953,205.2966,205.678,8569.0
2024-06-27 11:00:00,210.25,210.35,210.13,210.34,3564.0,205.6095,205.7073,205.4922,205.6976,3564.0
2024-06-27 11:05:00,210.2,210.54,210.2,210.26,1951.0,205.5606,205.8931,205.5606,205.6193,1951.0
2024-06-27 11:10:00,210.15,210.17,209.96,210.1,5085.0,205.5117,205.5313,205.3259,205.4628,5085.0
2024-06-27 11:15:00,210.11,210.28,210.01,210.18,6049.0,205.4726,205.6389,205.3748,205.5411,6049.0
2024-06-27 11:20:00,210.38,210.39,209.99,210.24,4051.0,205.7367,205.7464,205.3553,205.5998,4051.0
2024-06-27 11:25:00,210.0,210.16,209.93,210.04,1806.0,205.3651,205.5215,205.2966,205.4042,1806.0
2024-06-27 11:30:00,209.94,210.5,209.91,210.33,3695.0,205.3064,205.854,205.277,205.6878,3695.0
2024-06-27 11:35:00,210.39,210.51,210.1,210.21,4663.0,205.7464,205.8638,205.4628,205.5704,4663.0
2024-06-27 11:40:00,210.1,210.63,210.1,210.38,8285.0,205.4628,205.9812,205.4628,205.7367,8285.0
2024-06-27 11:45:00,210.47,211.07,210.32,211.02,5592.0,205.8247,206.4114,205.678,206.3625,5592.0
2024-06-27 11:50:00,210.91,211.24,210.75,211.24,3569.0,206.255,206.5777,206.0985,206.5777,3569.0
2024-06-27 11:55:00,211.04,211.11,210.83,211.02,4411.0,206.3821,206.4506,206.1767,206.3625,4411.0
2024-06-27 12:00:00,210.93,211.01,210.76,210.85,4076.0,206.2745,206.3528,206.1083,206.1963,4076.0
2024-06-27 12:05:00,210.84,211.0,210.75,210.95,2086.0,206.1865,206.343,206.0985,206.2941,2086.0
2024-06-27 12:10:00,210.83,211.03,210.8,210.8,4604.0,206.1767,206.3723,206.1474,206.1474,4604.0
2024-06-27 12:15:00,210.81,210.85,210.75,210.84,2113.0,206.1572,206.1963,206.0985,206.1865,2113.0
2024-06-27 12:20:00,210.85,210.96,210.81,210.93,2879.0,206.1963,206.3039,206.1572,206.2745,2879.0
2024-06-27 12:25:00,210.93,210.93,210.44,210.44,18244.0,206.2745,206.2745,205.7953,205.7953,18244.0
2024-06-27 12:30:00,210.53,210.53,209.8,210.02,12261.0,205.8834,205.8834,205.1695,205.3846,12261.0
2024-06-27 12:35:00,210.02,210.02,209.58,209.76,5518.0,205.3846,205.3846,204.9543,205.1304,5518.0
2024-06-27 12:40:00,209.88,209.99,209.76,209.94,6800.0,205.2477,205.3553,205.1304,205.3064,6800.0
2024-06-27 12:45:00,209.77,210.0,209.76,209.87,4121.0,205.1401,205.3651,205.1304,205.2379,4121.0
2024-06-27 12:50:00,209.86,209.95,209.75,209.91,4064.0,205.2281,205.3162,205.1206,205.277,4064.0
2024-06-27 12:55:00,209.84,209.84,209.33,209.33,13228.0,205.2086,205.2086,204.7098,204.7098,13228.0
2024-06-27 13:00:00,209.36,209.57,209.24,209.5,10151.0,204.7392,204.9445,204.6218,204.8761,10151.0
2024-06-27 13:05:00,209.65,210.05,209.64,209.67,7679.0,205.0228,205.414,205.013,205.0423,7679.0
2024-06-27 13:10:00,209.83,209.83,209.48,209.48,9049.0,205.1988,205.1988,204.8565,204.8565,9049.0
2024-06-27 13:15:00,209.48,209.56,209.34,209.48,3217.0,204.8565,204.9348,204.7196,204.8565,3217.0
2024-06-27 13:20:00,209.38,209.54,209.34,209.38,3827.0,204.7587,204.9152,204.7196,204.7587,3827.0
2024-06-27 13:25:00,209.55,209.68,209.43,209.45,3636.0,204.925,205.0521,204.8076,204.8272,3636.0
2024-06-27 13:30:00,209.42,209.49,209.28,209.28,3742.0,204.7979,204.8663,204.6609,204.6609,3742.0
2024-06-27 13:35:00,209.29,209.34,209.18,209.18,5308.0,204.6707,204.7196,204.5632,204.5632,5308.0
2024-06-27 13:40:00,209.26,209.49,209.26,209.29,8145.0,204.6414,204.8663,204.6414,204.6707,8145.0
2024-06-27 13:45:00,209.27,209.36,209.18,209.25,3670.0,204.6512,204.7392,204.5632,204.6316,3670.0
2024-06-27 13:50:00,209.25,209.33,209.17,209.17,5359.0,204.6316,204.7098,204.5534,204.5534,5359.0
2024-06-27 13:55:00,209.17,209.27,209.12,209.18,1484.0,204.5534,204.6512,204.5045,204.5632,1484.0
2024-06-27 14:00:00,209.09,209.17,208.82,208.9,6403.0,204.4751,204.5534,204.2111,204.2893,6403.0
2024-06-27 14:05:00,208.98,209.79,208.9,209.78,23658.0,204.3676,205.1597,204.2893,205.1499,23658.0
2024-06-27 14:10:00,209.67,209.87,209.56,209.77,5769.0,205.0423,205.2379,204.9348,205.1401,5769.0
2024-06-27 14:15:00,209.78,210.0,209.54,209.67,5559.0,205.1499,205.3651,204.9152,205.0423,5559.0
2024-06-27 14:20:00,209.58,209.58,209.21,209.29,6210.0,204.9543,204.9543,204.5925,204.6707,6210.0
2024-06-27 14:25:00,209.34,209.41,209.24,209.3,2808.0,204.7196,204.7881,204.6218,204.6805,2808.0
2024-06-27 14:30:00,209.21,209.3,209.07,209.22,3319.0,204.5925,204.6805,204.4556,204.6023,3319.0
2024-06-27 14:35:00,209.13,209.19,208.95,209.1,2500.0,204.5143,204.5729,204.3382,204.4849,2500.0
2024-06-27 14:40:00,209.1,209.27,208.96,209.2,8544.0,204.4849,204.6512,204.348,204.5827,8544.0
2024-06-27 14:45:00,209.15,209.45,209.15,209.31,3563.0,204.5338,204.8272,204.5338,204.6903,3563.0
2024-06-27 14:50:00,209.38,209.55,209.29,209.55,8872.0,204.7587,204.925,204.6707,204.925,8872.0
2024-06-27 14:55:00,209.53,209.56,209.29,209.43,4287.0,204.9054,204.9348,204.6707,204.8076,4287.0
2024-06-27 15:00:00,209.41,209.89,209.35,209.73,8609.0,204.7881,205.2575,204.7294,205.101,8609.0
2024-06-27 15:05:00,209.63,209.63,209.38,209.58,3053.0,205.0032,205.0032,204.7587,204.9543,3053.0
2024-06-27 15:10:00,209.54,209.64,209.35,209.35,2441.0,204.9152,205.013,204.7294,204.7294,2441.0
2024-06-27 15:15:00,209.39,209.42,209.22,209.36,3012.0,204.7685,204.7979,204.6023,204.7392,3012.0
2024-06-27 15:20:00,209.36,209.44,209.26,209.31,3359.0,204.7392,204.8174,204.6414,204.6903,3359.0
2024-06-27 15:25:00,209.38,209.66,209.37,209.53,2724.0,204.7587,205.0326,204.749,204.9054,2724.0
2024-06-27 15:30:00,209.59,209.71,209.35,209.61,5518.0,204.9641,205.0815,204.7294,204.9837,5518.0
2024-06-27 15:35:00,209.56,209.72,209.53,209.58,2325.0,204.9348,205.0912,204.9054,204.9543,2325.0
2024-06-27 15:40:00,209.55,209.91,209.44,209.78,7487.0,204.925,205.277,204.8174,205.1499,7487.0
2024-06-27 15:45:00,209.76,209.85,209.72,209.8,5618.0,205.1304,205.2184,205.0912,205.1695,5618.0
2024-06-27 15:50:00,209.8,210.29,209.74,209.79,17027.0,205.1695,205.6487,205.1108,205.1597,17027.0
2024-06-27 15:55:00,209.86,210.33,209.56,210.23,139286.0,205.2281,205.6878,204.9348,205.59,139286.0
2024-06-28 09:30:00,210.85,213.25,210.17,213.25,13529.0,206.1963,208.5433,205.5313,208.5433,13529.0
2024-06-28 09:35:00,213.35,213.36,211.92,212.46,9625.0,208.6411,208.6509,207.2427,207.7708,9625.0
2024-06-28 09:40:00,212.58,213.38,212.19,212.2,4225.0,207.8881,208.6705,207.5067,207.5165,4225.0
2024-06-28 09:45:00,212.18,212.58,211.76,212.42,8847.0,207.4969,207.8881,207.0862,207.7316,8847.0
2024-06-28 09:50:00,212.32,212.57,212.1,212.34,4656.0,207.6339,207.8783,207.4187,207.6534,4656.0
2024-06-28 09:55:00,212.37,212.45,212.08,212.21,2200.0,207.6827,207.761,207.3991,207.5263,2200.0
2024-06-28 10:00:00,212.26,212.86,212.21,212.86,2649.0,207.5752,208.1619,207.5263,208.1619,2649.0
2024-06-28 10:05:00,212.96,213.33,212.96,213.18,2888.0,208.2597,208.6216,208.2597,208.4749,2888.0
2024-06-28 10:10:00,212.95,213.09,212.62,212.76,2650.0,208.2499,208.3869,207.9272,208.0641,2650.0
2024-06-28 10:15:00,212.5,212.92,212.44,212.68,6262.0,207.8099,208.2206,207.7512,207.9859,6262.0
2024-06-28 10:20:00,212.6,213.39,212.6,213.21,3575.0,207.9077,208.6802,207.9077,208.5042,3575.0
2024-06-28 10:25:00,213.38,213.79,213.2,213.37,5193.0,208.6705,209.0714,208.4944,208.6607,5193.0
2024-06-28 10:30:00,213.34,213.45,213.34,213.44,811.0,208.6313,208.7389,208.6313,208.7291,811.0
2024-06-28 10:35:00,213.37,214.08,213.36,213.84,4473.0,208.6607,209.355,208.6509,209.1203,4473.0
2024-06-28 10:40:00,213.97,213.97,213.36,213.74,4246.0,209.2474,209.2474,208.6509,209.0225,4246.0
2024-06-28 10:45:00,213.65,213.81,213.65,213.72,2792.0,208.9345,209.091,208.9345,209.003,2792.0
2024-06-28 10:50:00,213.65,213.87,213.44,213.59,8121.0,208.9345,209.1496,208.7291,208.8758,8121.0
2024-06-28 10:55:00,213.72,213.72,213.44,213.44,2968.0,209.003,209.003,208.7291,208.7291,2968.0
2024-06-28 11:00:00,213.4,213.49,212.93,212.93,6363.0,208.69,208.778,208.2304,208.2304,6363.0
2024-06-28 11:05:00,212.99,213.13,212.77,213.05,2801.0,208.2891,208.426,208.0739,208.3477,2801.0
2024-06-28 11:10:00,213.05,213.22,213.05,213.18,1985.0,208.3477,208.514,208.3477,208.4749,1985.0
2024-06-28 11:15:00,213.19,213.28,212.81,212.91,2169.0,208.4846,208.5727,208.113,208.2108,2169.0
2024-06-28 11:20:00,212.81,212.81,212.54,212.64,3241.0,208.113,208.113,207.849,207.9468,3241.0
2024-06-28 11:25:00,212.61,212.87,212.45,212.87,1647.0,207.9174,208.1717,207.761,208.1717,1647.0
2024-06-28 11:30:00,212.74,212.87,212.61,212.87,2792.0,208.0446,208.1717,207.9174,208.1717,2792.0
2024-06-28 11:35:00,212.94,213.25,212.93,213.11,2685.0,208.2402,208.5433,208.2304,208.4064,2685.0
2024-06-28 11:40:00,213.07,213.29,213.01,213.08,2085.0,208.3673,208.5824,208.3086,208.3771,2085.0
2024-06-28 11:45:00,213.08,213.4,213.04,213.25,6288.0,208.3771,208.69,208.338,208.5433,6288.0
2024-06-28 11:50:00,213.34,213.54,213.2,213.4,12454.0,208.6313,208.8269,208.4944,208.69,12454.0
2024-06-28 11:55:00,213.45,213.59,213.35,213.42,12328.0,208.7389,208.8758,208.6411,208.7096,12328.0
2024-06-28 12:00:00,213.42,213.66,213.24,213.38,8656.0,208.7096,208.9443,208.5335,208.6705,8656.0
2024-06-28 12:05:00,213.49,213.5,213.14,213.19,3181.0,208.778,208.7878,208.4358,208.4846,3181.0
2024-06-28 12:10:00,213.06,213.33,213.01,213.33,2021.0,208.3575,208.6216,208.3086,208.6216,2021.0
2024-06-28 12:15:00,213.22,213.36,213.06,213.06,929.0,208.514,208.6509,208.3575,208.3575,929.0
2024-06-28 12:20:00,213.22,213.48,213.12,213.48,800.0,208.514,208.7682,208.4162,208.7682,800.0
2024-06-28 12:25:00,213.55,213.65,213.39,213.65,2144.0,208.8367,208.9345,208.6802,208.9345,2144.0
2024-06-28 12:30:00,213.79,214.09,213.77,213.97,2969.0,209.0714,209.3648,209.0518,209.2474,2969.0
2024-06-28 12:35:00,214.2,214.2,213.98,214.0,2457.0,209.4724,209.4724,209.2572,209.2768,2457.0
2024-06-28 12:40:00,214.04,214.14,213.87,213.96,2813.0,209.3159,209.4137,209.1496,209.2377,2813.0
2024-06-28 12:45:00,214.07,214.1,213.85,214.02,1800.0,209.3452,209.3746,209.1301,209.2963,1800.0
2024-06-28 12:50:00,214.09,214.2,213.96,214.04,2905.0,209.3648,209.4724,209.2377,209.3159,2905.0
2024-06-28 12:55:00,214.04,214.06,214.0,214.06,2104.0,209.3159,209.3354,209.2768,209.3354,2104.0
2024-06-28 13:00:00,214.05,214.06,213.9,214.05,2868.0,209.3257,209.3354,209.179,209.3257,2868.0
2024-06-28 13:05:00,214.1,214.24,214.06,214.24,2296.0,209.3746,209.5115,209.3354,209.5115,2296.0
2024-06-28 13:10:00,214.24,214.24,214.09,214.15,3748.0,209.5115,209.5115,209.3648,209.4235,3748.0
2024-06-28 13:15:00,214.15,214.27,214.14,214.23,900.0,209.4235,209.5408,209.4137,209.5017,900.0
2024-06-28 13:20:00,214.14,214.21,213.93,214.01,3450.0,209.4137,209.4821,209.2083,209.2866,3450.0
2024-06-28 13:25:00,213.9,213.97,213.51,213.52,3830.0,209.179,209.2474,208.7976,208.8074,3830.0
2024-06-28 13:30:00,213.47,213.79,213.47,213.76,7862.0,208.7585,209.0714,208.7585,209.0421,7862.0
2024-06-28 13:35:00,213.78,214.04,213.68,214.03,7539.0,209.0616,209.3159,208.9638,209.3061,7539.0
2024-06-28 13:40:00,213.89,214.01,213.88,213.98,3923.0,209.1692,209.2866,209.1594,209.2572,3923.0
2024-06-28 13:45:00,213.98,214.08,213.67,213.68,5514.0,209.2572,209.355,208.9541,208.9638,5514.0
2024-06-28 13:50:00,213.67,213.68,213.46,213.53,2515.0,208.9541,208.9638,208.7487,208.8171,2515.0
2024-06-28 13:55:00,213.53,213.65,213.53,213.56,1667.0,208.8171,208.9345,208.8171,208.8465,1667.0
2024-06-28 14:00:00,213.56,213.83,213.39,213.72,4994.0,208.8465,209.1105,208.6802,209.003,4994.0
2024-06-28 14:05:00,213.58,213.97,213.58,213.89,2242.0,208.866,209.2474,208.866,209.1692,2242.0
2024-06-28 14:10:00,213.8,213.8,213.6,213.65,3199.0,209.0812,209.0812,208.8856,208.9345,3199.0
2024-06-28 14:15:00,213.71,213.82,213.6,213.82,2089.0,208.9932,209.1007,208.8856,209.1007,2089.0
2024-06-28 14:20:00,213.72,213.98,213.68,213.78,6977.0,209.003,209.2572,208.9638,209.0616,6977.0
2024-06-28 14:25:00,213.78,214.09,213.77,213.96,3248.0,209.0616,209.3648,209.0518,209.2377,3248.0
2024-06-28 14:30:00,213.96,214.08,213.9,214.08,3045.0,209.2377,209.355,209.179,209.355,3045.0
2024-06-28 14:35:00,214.0,214.24,213.98,214.09,7480.0,209.2768,209.5115,209.2572,209.3648,7480.0
2024-06-28 14:40:00,214.09,214.09,213.78,214.06,16988.0,209.3648,209.3648,209.0616,209.3354,16988.0
2024-06-28 14:45:00,214.07,214.15,213.96,214.1,4339.0,209.3452,209.4235,209.2377,209.3746,4339.0
2024-06-28 14:50:00,214.06,214.06,213.81,214.0,6443.0,209.3354,209.3354,209.091,209.2768,6443.0
2024-06-28 14:55:00,214.0,214.13,213.91,214.1,6561.0,209.2768,209.4039,209.1888,209.3746,6561.0
2024-06-28 15:00:00,214.06,214.15,213.77,213.86,7290.0,209.3354,209.4235,209.0518,209.1399,7290.0
2024-06-28 15:05:00,213.87,214.01,213.75,213.97,3381.0,209.1496,209.2866,209.0323,209.2474,3381.0
2024-06-28 15:10:00,213.9,213.99,213.75,213.88,8781.0,209.179,209.267,209.0323,209.1594,8781.0
2024-06-28 15:15:00,213.88,214.11,213.87,214.0,8716.0,209.1594,209.3843,209.1496,209.2768,8716.0
2024-06-28 15:20:00,213.94,214.19,213.94,214.17,4192.0,209.2181,209.4626,209.2181,209.443,4192.0
2024-06-28 15:25:00,214.17,214.24,213.95,214.16,12605.0,209.443,209.5115,209.2279,209.4332,12605.0
2024-06-28 15:30:00,214.24,214.4,213.76,214.03,10342.0,209.5115,209.6679,209.0421,209.3061,10342.0
2024-06-28 15:35:00,214.03,214.42,214.01,214.18,11940.0,209.3061,209.6875,209.2866,209.4528,11940.0
2024-06-28 15:40:00,214.2,214.35,214.03,214.03,12776.0,209.4724,209.619,209.3061,209.3061,12776.0
2024-06-28 15:45:00,213.97,214.4,213.97,214.37,22222.0,209.2474,209.6679,209.2474,209.6386,22222.0
2024-06-28 15:50:00,214.31,214.91,214.31,214.9,41471.0,209.5799,210.1667,209.5799,210.1569,41471.0
2024-06-28 15:55:00,214.97,215.16,214.34,214.65,98212.0,210.2254,210.4112,209.6093,209.9124,98212.0
2024-07-01 09:30:00,214.9,215.03,213.53,214.45,11211.0,210.1569,210.284,208.8171,209.7168,11211.0
2024-07-01 09:35:00,213.83,214.0,213.22,213.57,3787.0,209.1105,209.2768,208.514,208.8563,3787.0
2024-07-01 09:40:00,213.29,213.98,213.29,213.72,8996.0,208.5824,209.2572,208.5824,209.003,8996.0
2024-07-01 09:45:00,213.7,214.75,213.35,214.75,4988.0,208.9834,210.0102,208.6411,210.0102,4988.0
2024-07-01 09:50:00,215.03,215.64,215.0,215.31,8121.0,210.284,210.8806,210.2547,210.5579,8121.0
2024-07-01 09:55:00,215.1,215.67,215.04,215.66,5448.0,210.3525,210.9099,210.2938,210.9001,5448.0
2024-07-01 10:00:00,215.69,216.36,215.53,215.74,18710.0,210.9295,211.5847,210.773,210.9784,18710.0
2024-07-01 10:05:00,215.72,215.9,214.93,215.16,8846.0,210.9588,211.1348,210.1862,210.4112,8846.0
2024-07-01 10:10:00,215.17,215.36,214.25,214.33,10710.0,210.4209,210.6068,209.5213,209.5995,10710.0
2024-07-01 10:15:00,214.61,215.5,214.58,215.29,11012.0,209.8733,210.7437,209.844,210.5383,11012.0
2024-07-01 10:20:00,215.2,215.24,214.83,214.83,5324.0,210.4503,210.4894,210.0885,210.0885,5324.0
2024-07-01 10:25:00,215.0,215.18,214.72,214.77,3000.0,210.2547,210.4307,209.9809,210.0298,3000.0
2024-07-01 10:30:00,214.9,215.08,213.87,213.87,9978.0,210.1569,210.3329,209.1496,209.1496,9978.0
2024-07-01 10:35:00,213.89,214.07,213.66,213.68,6812.0,209.1692,209.3452,208.9443,208.9638,6812.0
2024-07-01 10:40:00,213.72,213.85,213.34,213.34,2900.0,209.003,209.1301,208.6313,208.6313,2900.0
2024-07-01 10:45:00,213.49,213.49,212.63,212.63,2400.0,208.778,208.778,207.937,207.937,2400.0
2024-07-01 10:50:00,212.37,213.43,212.37,213.43,9783.0,207.6827,208.7194,207.6827,208.7194,9783.0
2024-07-01 10:55:00,213.06,213.23,212.81,212.81,3628.0,208.3575,208.5238,208.113,208.113,3628.0
2024-07-01 11:00:00,212.95,212.95,212.16,212.6,5239.0,208.2499,208.2499,207.4774,207.9077,5239.0
2024-07-01 11:05:00,212.37,212.93,212.29,212.93,2620.0,207.6827,208.2304,207.6045,208.2304,2620.0
2024-07-01 11:10:00,212.62,212.96,212.55,212.55,4712.0,207.9272,208.2597,207.8588,207.8588,4712.0
2024-07-01 11:15:00,212.5,212.7,212.46,212.61,5498.0,207.8099,208.0055,207.7708,207.9174,5498.0
2024-07-01 11:20:00,212.61,212.96,212.6,212.69,9359.0,207.9174,208.2597,207.9077,207.9957,9359.0
2024-07-01 11:25:00,212.68,213.27,212.68,213.14,4380.0,207.9859,208.5629,207.9859,208.4358,4380.0
2024-07-01 11:30:00,213.15,213.67,213.02,213.02,3718.0,208.4455,208.9541,208.3184,208.3184,3718.0
2024-07-01 11:35:00,212.79,213.35,212.79,213.29,3051.0,208.0935,208.6411,208.0935,208.5824,3051.0
2024-07-01 11:40:00,213.16,213.28,212.94,213.17,3500.0,208.4553,208.5727,208.2402,208.4651,3500.0
2024-07-01 11:45:00,213.29,213.38,213.05,213.15,3505.0,208.5824,208.6705,208.3477,208.4455,3505.0
2024-07-01 11:50:00,213.19,213.34,213.1,213.33,2102.0,208.4846,208.6313,208.3966,208.6216,2102.0
2024-07-01 11:55:00,213.2,213.32,213.09,213.21,1920.0,208.4944,208.6118,208.3869,208.5042,1920.0
2024-07-01 12:00:00,213.23,213.32,213.0,213.14,5383.0,208.5238,208.6118,208.2988,208.4358,5383.0
2024-07-01 12:05:00,213.15,213.31,213.06,213.31,1498.0,208.4455,208.602,208.3575,208.602,1498.0
2024-07-01 12:10:00,213.26,213.41,213.24,213.25,1093.0,208.5531,208.6998,208.5335,208.5433,1093.0
2024-07-01 12:15:00,213.33,213.33,213.24,213.33,500.0,208.6216,208.6216,208.5335,208.6216,500.0
2024-07-01 12:20:00,213.29,213.85,213.29,213.72,4608.0,208.5824,209.1301,208.5824,209.003,4608.0
2024-07-01 12:25:00,213.83,214.02,213.56,213.67,10556.0,209.1105,209.2963,208.8465,208.9541,10556.0
2024-07-01 12:30:00,213.47,213.79,212.94,212.98,8390.0,208.7585,209.0714,208.2402,208.2793,8390.0
2024-07-01 12:35:00,213.09,213.33,213.01,213.07,10438.0,208.3869,208.6216,208.3086,208.3673,10438.0
2024-07-01 12:40:00,213.05,213.23,212.9,212.91,1200.0,208.3477,208.5238,208.201,208.2108,1200.0
2024-07-01 12:45:00,212.88,213.16,212.87,213.0,3830.0,208.1815,208.4553,208.1717,208.2988,3830.0
2024-07-01 12:50:00,213.11,213.15,212.95,213.15,3034.0,208.4064,208.4455,208.2499,208.4455,3034.0
2024-07-01 12:55:00,213.15,213.46,212.97,213.46,3097.0,208.4455,208.7487,208.2695,208.7487,3097.0
2024-07-01 13:00:00,213.41,213.41,213.19,213.28,1604.0,208.6998,208.6998,208.4846,208.5727,1604.0
2024-07-01 13:05:00,213.31,213.31,213.26,213.29,826.0,208.602,208.602,208.5531,208.5824,826.0
2024-07-01 13:10:00,213.33,213.41,213.24,213.35,900.0,208.6216,208.6998,208.5335,208.6411,900.0
2024-07-01 13:15:00,213.28,213.41,213.05,213.06,3101.0,208.5727,208.6998,208.3477,208.3575,3101.0
2024-07-01 13:20:00,213.13,213.2,212.92,213.2,1474.0,208.426,208.4944,208.2206,208.4944,1474.0
2024-07-01 13:25:00,213.27,213.27,213.12,213.21,1567.0,208.5629,208.5629,208.4162,208.5042,1567.0
2024-07-01 13:30:00,213.14,213.18,212.93,213.06,2507.0,208.4358,208.4749,208.2304,208.3575,2507.0
2024-07-01 13:35:00,213.06,213.18,213.06,213.11,2575.0,208.3575,208.4749,208.3575,208.4064,2575.0
2024-07-01 13:40:00,213.03,213.27,213.03,213.22,2193.0,208.3282,208.5629,208.3282,208.514,2193.0
2024-07-01 13:45:00,213.21,213.31,213.2,213.3,1091.0,208.5042,208.602,208.4944,208.5922,1091.0
2024-07-01 13:50:00,213.42,213.65,213.4,213.52,907.0,208.7096,208.9345,208.69,208.8074,907.0
2024-07-01 13:55:00,213.52,213.52,213.31,213.31,2089.0,208.8074,208.8074,208.602,208.602,2089.0
2024-07-01 14:00:00,213.1,213.35,213.1,213.28,1244.0,208.3966,208.6411,208.3966,208.5727,1244.0
2024-07-01 14:05:00,213.31,213.44,213.19,213.42,822.0,208.602,208.7291,208.4846,208.7096,822.0
2024-07-01 14:10:00,213.46,213.49,213.38,213.48,1446.0,208.7487,208.778,208.6705,208.7682,1446.0
2024-07-01 14:15:00,213.48,213.48,213.32,213.33,2021.0,208.7682,208.7682,208.6118,208.6216,2021.0
2024-07-01 14:20:00,213.11,213.18,213.11,213.18,400.0,208.4064,208.4749,208.4064,208.4749,400.0
2024-07-01 14:25:00,213.17,213.17,212.98,213.0,2477.0,208.4651,208.4651,208.2793,208.2988,2477.0
2024-07-01 14:30:00,213.0,213.45,212.99,213.34,23227.0,208.2988,208.7389,208.2891,208.6313,23227.0
2024-07-01 14:35:00,213.31,213.43,213.26,213.31,1300.0,208.602,208.7194,208.5531,208.602,1300.0
2024-07-01 14:40:00,213.3,213.43,213.3,213.32,1632.0,208.5922,208.7194,208.5922,208.6118,1632.0
2024-07-01 14:45:00,213.32,213.33,213.17,213.23,2978.0,208.6118,208.6216,208.4651,208.5238,2978.0
2024-07-01 14:50:00,213.2,213.46,213.2,213.46,2255.0,208.4944,208.7487,208.4944,208.7487,2255.0
2024-07-01 14:55:00,213.46,213.74,213.46,213.64,2594.0,208.7487,209.0225,208.7487,208.9247,2594.0
2024-07-01 15:00:00,213.62,213.62,213.23,213.31,2064.0,208.9052,208.9052,208.5238,208.602,2064.0
2024-07-01 15:05:00,213.33,213.42,213.32,213.38,1621.0,208.6216,208.7096,208.6118,208.6705,1621.0
2024-07-01 15:10:00,213.22,213.3,213.21,213.26,819.0,208.514,208.5922,208.5042,208.5531,819.0
2024-07-01 15:15:00,213.25,213.25,213.13,213.14,4650.0,208.5433,208.5433,208.426,208.4358,4650.0
2024-07-01 15:20:00,213.22,213.27,213.16,213.17,3252.0,208.514,208.5629,208.4553,208.4651,3252.0
2024-07-01 15:25:00,213.16,213.4,213.16,213.31,5215.0,208.4553,208.69,208.4553,208.602,5215.0
2024-07-01 15:30:00,213.29,213.49,213.2,213.48,3326.0,208.5824,208.778,208.4944,208.7682,3326.0
2024-07-01 15:35:00,213.5,213.79,213.5,213.73,5085.0,208.7878,209.0714,208.7878,209.0127,5085.0
2024-07-01 15:40:00,213.77,213.85,213.67,213.78,5596.0,209.0518,209.1301,208.9541,209.0616,5596.0
2024-07-01 15:45:00,213.82,214.0,213.65,213.65,5815.0,209.1007,209.2768,208.9345,208.9345,5815.0
2024-07-01 15:50:00,213.72,214.13,213.72,214.05,11633.0,209.003,209.4039,209.003,209.3257,11633.0
2024-07-01 15:55:00,214.05,214.2,213.93,213.98,38030.0,209.3257,209.4724,209.2083,209.2572,38030.0
2024-07-02 09:30:00,214.08,214.17,213.71,214.11,7098.0,209.355,209.443,208.9932,209.3843,7098.0
2024-07-02 09:35:00,214.61,214.65,214.2,214.2,1400.0,209.8733,209.9124,209.4724,209.4724,1400.0
2024-07-02 09:40:00,214.9,214.9,213.99,214.16,5551.0,210.1569,210.1569,209.267,209.4332,5551.0
2024-07-02 09:45:00,214.37,214.71,214.37,214.45,2948.0,209.6386,209.9711,209.6386,209.7168,2948.0
2024-07-02 09:50:00,214.46,214.59,214.12,214.24,229976.0,209.7266,209.8537,209.3941,209.5115,229976.0
2024-07-02 09:55:00,214.14,214.4,214.0,214.1,149726.0,209.4137,209.6679,209.2768,209.3746,149726.0
2024-07-02 10:00:00,213.91,214.72,213.73,214.4,16610.0,209.1888,209.9809,209.0127,209.6679,16610.0
2024-07-02 10:05:00,214.51,214.52,214.45,214.49,353.0,209.7755,209.7853,209.7168,209.756,353.0
2024-07-02 10:10:00,214.51,214.54,214.27,214.51,1322.0,209.7755,209.8049,209.5408,209.7755,1322.0
2024-07-02 10:15:00,214.56,214.7,214.53,214.53,621.0,209.8244,209.9613,209.7951,209.7951,621.0
2024-07-02 10:20:00,214.67,214.91,214.66,214.68,1218.0,209.932,210.1667,209.9222,209.9418,1218.0
2024-07-02 10:25:00,214.9,215.09,214.83,214.86,1937.0,210.1569,210.3427,210.0885,210.1178,1937.0
2024-07-02 10:30:00,214.81,215.02,214.61,214.61,2643.0,210.0689,210.2743,209.8733,209.8733,2643.0
2024-07-02 10:35:00,214.72,214.72,214.2,214.2,1215.0,209.9809,209.9809,209.4724,209.4724,1215.0
2024-07-02 10:40:00,213.93,214.16,213.93,214.0,1400.0,209.2083,209.4332,209.2083,209.2768,1400.0
2024-07-02 10:45:00,213.98,214.18,213.98,214.06,3898.0,209.2572,209.4528,209.2572,209.3354,3898.0
2024-07-02 10:50:00,214.16,214.25,214.16,214.16,1803.0,209.4332,209.5213,209.4332,209.4332,1803.0
2024-07-02 10:55:00,214.16,214.2,213.87,214.1,3800.0,209.4332,209.4724,209.1496,209.3746,3800.0
2024-07-02 11:00:00,213.97,214.01,213.95,214.01,610.0,209.2474,209.2866,209.2279,209.2866,610.0
2024-07-02 11:05:00,214.01,214.14,213.93,214.04,3902.0,209.2866,209.4137,209.2083,209.3159,3902.0
2024-07-02 11:10:00,214.04,214.04,213.95,214.03,847.0,209.3159,209.3159,209.2279,209.3061,847.0
2024-07-02 11:15:00,214.03,214.3,213.97,214.3,6753.0,209.3061,209.5701,209.2474,209.5701,6753.0
2024-07-02 11:20:00,214.25,214.33,214.19,214.24,3840.0,209.5213,209.5995,209.4626,209.5115,3840.0
2024-07-02 11:25:00,214.16,214.16,213.89,214.09,1462.0,209.4332,209.4332,209.1692,209.3648,1462.0
2024-07-02 11:30:00,214.07,214.19,214.07,214.12,1796.0,209.3452,209.4626,209.3452,209.3941,1796.0
2024-07-02 11:35:00,214.21,214.21,214.06,214.19,4465.0,209.4821,209.4821,209.3354,209.4626,4465.0
2024-07-02 11:40:00,214.23,214.43,214.23,214.42,4008.0,209.5017,209.6973,209.5017,209.6875,4008.0
2024-07-02 11:45:00,214.36,214.62,214.35,214.55,1912.0,209.6288,209.8831,209.619,209.8146,1912.0
2024-07-02 11:50:00,214.47,214.65,214.47,214.64,2439.0,209.7364,209.9124,209.7364,209.9026,2439.0
2024-07-02 11:55:00,214.55,214.6,214.34,214.42,2100.0,209.8146,209.8635,209.6093,209.6875,2100.0
2024-07-02 12:00:00,214.32,214.32,214.14,214.16,840.0,209.5897,209.5897,209.4137,209.4332,840.0
2024-07-02 12:05:00,214.17,214.29,214.17,214.2,800.0,209.443,209.5604,209.443,209.4724,800.0
2024-07-02 12:10:00,214.08,214.17,214.03,214.09,1878.0,209.355,209.443,209.3061,209.3648,1878.0
2024-07-02 12:15:00,214.02,214.11,214.02,214.04,847.0,209.2963,209.3843,209.2963,209.3159,847.0
2024-07-02 12:20:00,213.95,214.21,213.95,214.21,4364.0,209.2279,209.4821,209.2279,209.4821,4364.0
2024-07-02 12:25:00,214.32,214.32,214.08,214.19,7994.0,209.5897,209.5897,209.355,209.4626,7994.0
2024-07-02 12:30:00,214.1,214.14,214.09,214.13,1369.0,209.3746,209.4137,209.3648,209.4039,1369.0
2024-07-02 12:35:00,214.13,214.26,214.13,214.2,2220.0,209.4039,209.531,209.4039,209.4724,2220.0
2024-07-02 12:40:00,214.14,214.26,214.06,214.18,927.0,209.4137,209.531,209.3354,209.4528,927.0
2024-07-02 12:45:00,214.2,214.27,214.13,214.18,1750.0,209.4724,209.5408,209.4039,209.4528,1750.0
2024-07-02 12:50:00,214.12,214.29,214.1,214.21,1200.0,209.3941,209.5604,209.3746,209.4821,1200.0
2024-07-02 12:55:00,214.21,214.21,214.05,214.13,2333.0,209.4821,209.4821,209.3257,209.4039,2333.0
2024-07-02 13:00:00,214.1,214.25,214.06,214.17,4158.0,209.3746,209.5213,209.3354,209.443,4158.0
2024-07-02 13:05:00,214.18,214.2,214.16,214.2,972.0,209.4528,209.4724,209.4332,209.4724,972.0
2024-07-02 13:10:00,214.21,214.25,214.16,214.16,603.0,209.4821,209.5213,209.4332,209.4332,603.0
2024-07-02 13:15:00,214.21,214.21,214.03,214.03,2431.0,209.4821,209.4821,209.3061,209.3061,2431.0
2024-07-02 13:20:00,214.04,214.09,213.94,213.94,4708.0,209.3159,209.3648,209.2181,209.2181,4708.0
2024-07-02 13:25:00,213.92,214.25,213.92,214.11,3651.0,209.1985,209.5213,209.1985,209.3843,3651.0
2024-07-02 13:30:00,214.14,214.14,214.07,214.07,1050.0,209.4137,209.4137,209.3452,209.3452,1050.0
2024-07-02 13:35:00,214.22,214.32,214.08,214.25,1245.0,209.4919,209.5897,209.355,209.5213,1245.0
2024-07-02 13:40:00,214.24,214.41,214.23,214.41,1939.0,209.5115,209.6777,209.5017,209.6777,1939.0
2024-07-02 13:45:00,214.36,214.48,214.33,214.42,2056.0,209.6288,209.7462,209.5995,209.6875,2056.0
2024-07-02 13:50:00,214.4,214.69,214.4,214.6,3331.0,209.6679,209.9515,209.6679,209.8635,3331.0
2024-07-02 13:55:00,214.6,214.71,214.52,214.64,6210.0,209.8635,209.9711,209.7853,209.9026,6210.0
2024-07-02 14:00:00,214.69,214.77,214.64,214.64,810.0,209.9515,210.0298,209.9026,209.9026,810.0
2024-07-02 14:05:00,214.69,214.69,214.52,214.55,1162.0,209.9515,209.9515,209.7853,209.8146,1162.0
2024-07-02 14:10:00,214.65,214.76,214.65,214.7,2007.0,209.9124,210.02,209.9124,209.9613,2007.0
2024-07-02 14:15:00,214.67,214.71,214.62,214.62,1154.0,209.932,209.9711,209.8831,209.8831,1154.0
2024-07-02 14:20:00,214.62,214.77,214.62,214.63,2540.0,209.8831,210.0298,209.8831,209.8929,2540.0
2024-07-02 14:25:00,214.73,214.73,214.55,214.56,2236.0,209.9907,209.9907,209.8146,209.8244,2236.0
2024-07-02 14:30:00,214.5,214.63,214.49,214.63,3916.0,209.7657,209.8929,209.756,209.8929,3916.0
2024-07-02 14:35:00,214.63,214.7,214.56,214.7,3244.0,209.8929,209.9613,209.8244,209.9613,3244.0
2024-07-02 14:40:00,214.67,214.75,214.64,214.65,2017.0,209.932,210.0102,209.9026,209.9124,2017.0
2024-07-02 14:45:00,214.67,214.67,214.6,214.65,2919.0,209.932,209.932,209.8635,209.9124,2919.0
2024-07-02 14:50:00,214.61,214.73,214.61,214.67,1548.0,209.8733,209.9907,209.8733,209.932,1548.0
2024-07-02 14:55:00,214.71,214.79,214.65,214.74,3550.0,209.9711,210.0493,209.9124,210.0004,3550.0
2024-07-02 15:00:00,214.76,214.85,214.74,214.8,1416.0,210.02,210.108,210.0004,210.0591,1416.0
2024-07-02 15:05:00,214.84,214.85,214.81,214.81,803.0,210.0982,210.108,210.0689,210.0689,803.0
2024-07-02 15:10:00,214.91,214.94,214.75,214.8,2945.0,210.1667,210.196,210.0102,210.0591,2945.0
2024-07-02 15:15:00,214.8,214.83,214.68,214.83,3874.0,210.0591,210.0885,209.9418,210.0885,3874.0
2024-07-02 15:20:00,214.84,214.89,214.8,214.86,2010.0,210.0982,210.1471,210.0591,210.1178,2010.0
2024-07-02 15:25:00,214.93,214.97,214.84,214.95,3660.0,210.1862,210.2254,210.0982,210.2058,3660.0
2024-07-02 15:30:00,214.93,215.02,214.92,214.96,3053.0,210.1862,210.2743,210.1765,210.2156,3053.0
2024-07-02 15:35:00,214.98,215.11,214.97,215.04,3659.0,210.2351,210.3623,210.2254,210.2938,3659.0
2024-07-02 15:40:00,215.14,215.35,215.14,215.34,4658.0,210.3916,210.597,210.3916,210.5872,4658.0
2024-07-02 15:45:00,215.31,215.42,215.27,215.27,6979.0,210.5579,210.6654,210.5187,210.5187,6979.0
2024-07-02 15:50:00,215.28,215.58,215.23,215.48,14779.0,210.5285,210.8219,210.4796,210.7241,14779.0
2024-07-02 15:55:00,215.4,215.58,215.32,215.47,28353.0,210.6459,210.8219,210.5676,210.7143,28353.0
2024-07-03 09:30:00,215.22,215.71,214.69,215.41,10379.0,210.4698,210.949,209.9515,210.6557,10379.0
2024-07-03 09:35:00,214.82,215.77,214.82,215.69,6103.0,210.0787,211.0077,210.0787,210.9295,6103.0
2024-07-03 09:40:00,215.7,215.94,215.42,215.94,2100.0,210.9393,211.174,210.6654,211.174,2100.0
2024-07-03 09:45:00,216.14,216.6,215.58,215.74,31060.0,211.3695,211.8194,210.8219,210.9784,31060.0
2024-07-03 09:50:00,215.69,216.32,215.47,216.09,3783.0,210.9295,211.5456,210.7143,211.3206,3783.0
2024-07-03 09:55:00,216.62,216.87,216.36,216.67,1184.0,211.8389,212.0834,211.5847,211.8878,1184.0
2024-07-03 10:00:00,216.86,216.91,216.19,216.55,4583.0,212.0736,212.1225,211.4184,211.7705,4583.0
2024-07-03 10:05:00,216.75,217.03,216.6,216.8,2934.0,211.9661,212.2399,211.8194,212.015,2934.0
2024-07-03 10:10:00,216.8,217.07,216.73,217.07,1811.0,212.015,212.279,211.9465,212.279,1811.0
2024-07-03 10:15:00,216.79,216.96,216.53,216.53,2465.0,212.0052,212.1714,211.7509,211.7509,2465.0
2024-07-03 10:20:00,216.59,216.75,216.45,216.75,2122.0,211.8096,211.9661,211.6727,211.9661,2122.0
2024-07-03 10:25:00,216.9,217.1,216.7,217.09,2356.0,212.1128,212.3084,211.9172,212.2986,2356.0
2024-07-03 10:30:00,217.0,217.39,217.0,217.25,1537.0,212.2106,212.5919,212.2106,212.455,1537.0
2024-07-03 10:35:00,217.35,217.43,217.19,217.37,3372.0,212.5528,212.6311,212.3964,212.5724,3372.0
2024-07-03 10:40:00,217.19,217.33,216.71,216.71,2391.0,212.3964,212.5333,211.927,211.927,2391.0
2024-07-03 10:45:00,216.83,216.83,216.48,216.49,2424.0,212.0443,212.0443,211.702,211.7118,2424.0
2024-07-03 10:50:00,216.36,216.87,216.36,216.54,2802.0,211.5847,212.0834,211.5847,211.7607,2802.0
2024-07-03 10:55:00,216.4,216.54,216.15,216.29,1262.0,211.6238,211.7607,211.3793,211.5162,1262.0
2024-07-03 11:00:00,216.21,216.66,216.2,216.56,1714.0,211.438,211.8781,211.4282,211.7803,1714.0
2024-07-03 11:05:00,216.67,216.73,216.45,216.62,2596.0,211.8878,211.9465,211.6727,211.8389,2596.0
2024-07-03 11:10:00,216.62,216.69,216.44,216.45,1693.0,211.8389,211.9074,211.6629,211.6727,1693.0
2024-07-03 11:15:00,216.6,216.6,216.27,216.3,1400.0,211.8194,211.8194,211.4967,211.526,1400.0
2024-07-03 11:20:00,216.46,216.66,216.35,216.58,1165.0,211.6825,211.8781,211.5749,211.7998,1165.0
2024-07-03 11:25:00,216.4,216.52,216.19,216.38,3006.0,211.6238,211.7412,211.4184,211.6042,3006.0
2024-07-03 11:30:00,216.48,216.48,216.19,216.34,2021.0,211.702,211.702,211.4184,211.5651,2021.0
2024-07-03 11:35:00,216.24,216.32,216.16,216.24,1910.0,211.4673,211.5456,211.3891,211.4673,1910.0
2024-07-03 11:40:00,216.07,216.3,215.83,215.86,2439.0,211.3011,211.526,211.0664,211.0957,2439.0
2024-07-03 11:45:00,216.26,216.26,215.84,216.12,1821.0,211.4869,211.4869,211.0762,211.35,1821.0
2024-07-03 11:50:00,216.08,216.35,215.94,216.09,4855.0,211.3109,211.5749,211.174,211.3206,4855.0
2024-07-03 11:55:00,216.09,216.18,215.95,216.04,2850.0,211.3206,211.4087,211.1837,211.2717,2850.0
2024-07-03 12:00:00,216.12,216.12,215.85,216.01,2420.0,211.35,211.35,211.0859,211.2424,2420.0
2024-07-03 12:05:00,216.01,216.17,215.84,216.06,3162.0,211.2424,211.3989,211.0762,211.2913,3162.0
2024-07-03 12:10:00,216.04,216.14,215.84,216.03,2500.0,211.2717,211.3695,211.0762,211.262,2500.0
2024-07-03 12:15:00,216.11,216.35,216.1,216.3,3428.0,211.3402,211.5749,211.3304,211.526,3428.0
2024-07-03 12:20:00,216.28,216.39,216.03,216.13,3706.0,211.5064,211.614,211.262,211.3598,3706.0
2024-07-03 12:25:00,216.12,216.2,215.92,216.03,9481.0,211.35,211.4282,211.1544,211.262,9481.0
2024-07-03 12:30:00,216.14,216.22,215.97,216.11,8270.0,211.3695,211.4478,211.2033,211.3402,8270.0
2024-07-03 12:35:00,216.11,216.19,216.02,216.15,3675.0,211.3402,211.4184,211.2522,211.3793,3675.0
2024-07-03 12:40:00,216.08,216.24,216.06,216.15,7979.0,211.3109,211.4673,211.2913,211.3793,7979.0
2024-07-03 12:45:00,216.12,216.19,216.04,216.13,6815.0,211.35,211.4184,211.2717,211.3598,6815.0
2024-07-03 12:50:00,216.15,216.57,216.14,216.37,9556.0,211.3793,211.79,211.3695,211.5945,9556.0
2024-07-03 12:55:00,216.3,216.69,216.11,216.41,21124.0,211.526,211.9074,211.3402,211.6336,21124.0
2024-07-05 09:30:00,216.53,216.53,215.34,215.34,8497.0,211.7509,211.7509,210.5872,210.5872,8497.0
2024-07-05 09:35:00,215.85,215.95,215.74,215.75,1687.0,211.0859,211.1837,210.9784,210.9881,1687.0
2024-07-05 09:40:00,215.4,215.4,214.65,214.9,6146.0,210.6459,210.6459,209.9124,210.1569,6146.0
2024-07-05 09:45:00,214.81,214.87,214.55,214.87,1654.0,210.0689,210.1276,209.8146,210.1276,1654.0
2024-07-05 09:50:00,214.65,215.24,214.64,215.24,967.0,209.9124,210.4894,209.9026,210.4894,967.0
2024-07-05 09:55:00,214.92,215.25,214.58,214.58,7253.0,210.1765,210.4992,209.844,209.844,7253.0
2024-07-05 10:00:00,214.54,214.67,214.32,214.32,1604.0,209.8049,209.932,209.5897,209.5897,1604.0
2024-07-05 10:05:00,214.5,214.72,214.04,214.31,15638.0,209.7657,209.9809,209.3159,209.5799,15638.0
2024-07-05 10:10:00,214.3,215.08,214.21,214.86,10310.0,209.5701,210.3329,209.4821,210.1178,10310.0
2024-07-05 10:15:00,214.89,214.95,214.64,214.65,8368.0,210.1471,210.2058,209.9026,209.9124,8368.0
2024-07-05 10:20:00,214.84,214.85,214.59,214.71,3637.0,210.0982,210.108,209.8537,209.9711,3637.0
2024-07-05 10:25:00,214.73,214.92,214.51,214.56,11616.0,209.9907,210.1765,209.7755,209.8244,11616.0
2024-07-05 10:30:00,214.51,214.97,214.39,214.97,6619.0,209.7755,210.2254,209.6582,210.2254,6619.0
2024-07-05 10:35:00,214.71,215.28,214.7,215.12,27364.0,209.9711,210.5285,209.9613,210.3721,27364.0
2024-07-05 10:40:00,215.23,215.52,215.07,215.31,6772.0,210.4796,210.7632,210.3232,210.5579,6772.0
2024-07-05 10:45:00,215.34,215.45,215.14,215.14,1845.0,210.5872,210.6948,210.3916,210.3916,1845.0
2024-07-05 10:50:00,215.26,215.44,215.22,215.39,2500.0,210.509,210.685,210.4698,210.6361,2500.0
2024-07-05 10:55:00,215.25,215.57,215.25,215.57,902.0,210.4992,210.8121,210.4992,210.8121,902.0
2024-07-05 11:00:00,215.5,215.5,215.13,215.24,1535.0,210.7437,210.7437,210.3818,210.4894,1535.0
2024-07-05 11:05:00,215.15,215.59,215.15,215.37,3188.0,210.4014,210.8317,210.4014,210.6165,3188.0
2024-07-05 11:10:00,215.58,215.6,215.17,215.18,9900.0,210.8219,210.8415,210.4209,210.4307,9900.0
2024-07-05 11:15:00,215.18,215.28,215.01,215.23,4349.0,210.4307,210.5285,210.2645,210.4796,4349.0
2024-07-05 11:20:00,215.33,215.5,215.29,215.44,3981.0,210.5774,210.7437,210.5383,210.685,3981.0
2024-07-05 11:25:00,215.58,215.72,215.43,215.6,2326.0,210.8219,210.9588,210.6752,210.8415,2326.0
2024-07-05 11:30:00,215.68,215.68,215.4,215.51,1100.0,210.9197,210.9197,210.6459,210.7534,1100.0
2024-07-05 11:35:00,215.54,215.61,215.34,215.61,1601.0,210.7828,210.8512,210.5872,210.8512,1601.0
2024-07-05 11:40:00,215.56,215.69,215.39,215.69,3280.0,210.8023,210.9295,210.6361,210.9295,3280.0
2024-07-05 11:45:00,215.69,215.8,215.54,215.68,2700.0,210.9295,211.037,210.7828,210.9197,2700.0
2024-07-05 11:50:00,215.69,215.86,215.58,215.82,3666.0,210.9295,211.0957,210.8219,211.0566,3666.0
2024-07-05 11:55:00,215.82,215.93,215.73,215.86,3011.0,211.0566,211.1642,210.9686,211.0957,3011.0
2024-07-05 12:00:00,215.75,215.84,215.58,215.63,10272.0,210.9881,211.0762,210.8219,210.8708,10272.0
2024-07-05 12:05:00,215.83,215.93,215.82,215.86,1823.0,211.0664,211.1642,211.0566,211.0957,1823.0
2024-07-05 12:10:00,215.79,215.94,215.6,215.63,3414.0,211.0273,211.174,210.8415,210.8708,3414.0
2024-07-05 12:15:00,215.65,215.82,215.55,215.58,2210.0,210.8904,211.0566,210.7926,210.8219,2210.0
2024-07-05 12:20:00,215.73,215.78,215.64,215.76,2132.0,210.9686,211.0175,210.8806,210.9979,2132.0
2024-07-05 12:25:00,215.64,215.64,215.38,215.48,4600.0,210.8806,210.8806,210.6263,210.7241,4600.0
2024-07-05 12:30:00,215.53,215.76,215.51,215.72,4200.0,210.773,210.9979,210.7534,210.9588,4200.0
2024-07-05 12:35:00,215.76,215.91,215.76,215.91,1400.0,210.9979,211.1446,210.9979,211.1446,1400.0
2024-07-05 12:40:00,215.91,216.03,215.84,215.97,11441.0,211.1446,211.262,211.0762,211.2033,11441.0
2024-07-05 12:45:00,215.98,216.16,215.96,216.16,1783.0,211.2131,211.3891,211.1935,211.3891,1783.0
2024-07-05 12:50:00,216.18,216.19,216.09,216.17,1437.0,211.4087,211.4184,211.3206,211.3989,1437.0
2024-07-05 12:55:00,216.17,216.29,216.09,216.15,2600.0,211.3989,211.5162,211.3206,211.3793,2600.0
2024-07-05 13:00:00,216.23,216.37,216.12,216.35,5984.0,211.4576,211.5945,211.35,211.5749,5984.0
2024-07-05 13:05:00,216.33,216.47,216.33,216.44,2025.0,211.5553,211.6923,211.5553,211.6629,2025.0
2024-07-05 13:10:00,216.45,216.47,216.23,216.34,8980.0,211.6727,211.6923,211.4576,211.5651,8980.0
2024-07-05 13:15:00,216.37,216.38,216.29,216.34,826.0,211.5945,211.6042,211.5162,211.5651,826.0
2024-07-05 13:20:00,216.33,216.45,216.31,216.41,1400.0,211.5553,211.6727,211.5358,211.6336,1400.0
2024-07-05 13:25:00,216.46,216.46,216.33,216.46,2671.0,211.6825,211.6825,211.5553,211.6825,2671.0
2024-07-05 13:30:00,216.46,216.49,216.4,216.43,1935.0,211.6825,211.7118,211.6238,211.6531,1935.0
2024-07-05 13:35:00,216.63,216.63,216.61,216.62,778.0,211.8487,211.8487,211.8292,211.8389,778.0
2024-07-05 13:40:00,216.67,216.86,216.67,216.8,3424.0,211.8878,212.0736,211.8878,212.015,3424.0
2024-07-05 13:45:00,216.82,216.82,216.6,216.62,75218.0,212.0345,212.0345,211.8194,211.8389,75218.0
2024-07-05 13:50:00,216.56,216.98,216.53,216.98,3010.0,211.7803,212.191,211.7509,212.191,3010.0
2024-07-05 13:55:00,217.05,217.15,216.85,216.94,3446.0,212.2595,212.3572,212.0639,212.1519,3446.0
2024-07-05 14:00:00,217.02,217.11,216.71,216.73,3764.0,212.2301,212.3181,211.927,211.9465,3764.0
2024-07-05 14:05:00,216.75,216.84,216.71,216.84,4194.0,211.9661,212.0541,211.927,212.0541,4194.0
2024-07-05 14:10:00,216.84,216.84,216.72,216.72,913.0,212.0541,212.0541,211.9367,211.9367,913.0
2024-07-05 14:15:00,216.78,216.88,216.72,216.88,3902.0,211.9954,212.0932,211.9367,212.0932,3902.0
2024-07-05 14:20:00,216.81,216.82,216.41,216.41,3937.0,212.0248,212.0345,211.6336,211.6336,3937.0
2024-07-05 14:25:00,216.36,216.57,216.36,216.51,5998.0,211.5847,211.79,211.5847,211.7314,5998.0
2024-07-05 14:30:00,216.5,216.72,216.49,216.72,1240.0,211.7216,211.9367,211.7118,211.9367,1240.0
2024-07-05 14:35:00,216.78,216.78,216.54,216.54,2555.0,211.9954,211.9954,211.7607,211.7607,2555.0
2024-07-05 14:40:00,216.65,216.76,216.65,216.75,2066.0,211.8683,211.9759,211.8683,211.9661,2066.0
2024-07-05 14:45:00,216.78,216.86,216.69,216.8,4052.0,211.9954,212.0736,211.9074,212.015,4052.0
2024-07-05 14:50:00,216.87,216.89,216.47,216.47,2902.0,212.0834,212.103,211.6923,211.6923,2902.0
2024-07-05 14:55:00,216.51,216.55,216.41,216.55,2000.0,211.7314,211.7705,211.6336,211.7705,2000.0
2024-07-05 15:00:00,216.55,216.56,216.44,216.44,2298.0,211.7705,211.7803,211.6629,211.6629,2298.0
2024-07-05 15:05:00,216.44,216.51,216.15,216.15,2625.0,211.6629,211.7314,211.3793,211.3793,2625.0
2024-07-05 15:10:00,216.22,216.5,216.22,216.48,3514.0,211.4478,211.7216,211.4478,211.702,3514.0
2024-07-05 15:15:00,216.38,216.4,216.2,216.25,1401.0,211.6042,211.6238,211.4282,211.4771,1401.0
2024-07-05 15:20:00,216.21,216.28,216.18,216.28,2168.0,211.438,211.5064,211.4087,211.5064,2168.0
2024-07-05 15:25:00,216.25,216.26,215.99,216.0,3885.0,211.4771,211.4869,211.2228,211.2326,3885.0
2024-07-05 15:30:00,216.12,216.12,215.86,216.0,5436.0,211.35,211.35,211.0957,211.2326,5436.0
2024-07-05 15:35:00,216.02,216.18,215.98,216.18,5884.0,211.2522,211.4087,211.2131,211.4087,5884.0
2024-07-05 15:40:00,216.2,216.5,215.98,216.46,17934.0,211.4282,211.7216,211.2131,211.6825,17934.0
2024-07-05 15:45:00,216.46,216.57,216.1,216.19,17999.0,211.6825,211.79,211.3304,211.4184,17999.0
2024-07-05 15:50:00,216.1,216.37,215.99,216.06,30507.0,211.3304,211.5945,211.2228,211.2913,30507.0
2024-07-05 15:55:00,216.03,216.26,215.75,215.93,82153.0,211.262,211.4869,210.9881,211.1642,82153.0
2024-07-08 09:30:00,213.14,214.01,211.83,211.9,32307.0,208.4358,209.2866,207.1547,207.2231,32307.0
2024-07-08 09:35:00,212.43,214.44,211.92,214.0,6291.0,207.7414,209.7071,207.2427,209.2768,6291.0
2024-07-08 09:40:00,214.23,214.42,213.91,213.97,4900.0,209.5017,209.6875,209.1888,209.2474,4900.0
2024-07-08 09:45:00,214.13,214.83,213.85,214.3,5948.0,209.4039,210.0885,209.1301,209.5701,5948.0
2024-07-08 09:50:00,213.8,214.06,213.35,213.73,4005.0,209.0812,209.3354,208.6411,209.0127,4005.0
2024-07-08 09:55:00,213.36,213.97,213.36,213.9,12372.0,208.6509,209.2474,208.6509,209.179,12372.0
2024-07-08 10:00:00,213.73,214.0,213.71,213.76,15593.0,209.0127,209.2768,208.9932,209.0421,15593.0
2024-07-08 10:05:00,213.84,214.21,213.43,213.71,21801.0,209.1203,209.4821,208.7194,208.9932,21801.0
2024-07-08 10:10:00,213.68,214.07,213.58,214.07,6835.0,208.9638,209.3452,208.866,209.3452,6835.0
2024-07-08 10:15:00,213.89,214.61,213.71,213.78,20572.0,209.1692,209.8733,208.9932,209.0616,20572.0
2024-07-08 10:20:00,213.7,214.22,213.7,214.22,6130.0,208.9834,209.4919,208.9834,209.4919,6130.0
2024-07-08 10:25:00,214.21,214.21,213.82,213.83,2368.0,209.4821,209.4821,209.1007,209.1105,2368.0
2024-07-08 10:30:00,213.63,213.82,213.63,213.7,500.0,208.9149,209.1007,208.9149,208.9834,500.0
2024-07-08 10:35:00,214.05,214.31,213.95,214.31,1700.0,209.3257,209.5799,209.2279,209.5799,1700.0
2024-07-08 10:40:00,214.18,214.26,213.93,214.24,4822.0,209.4528,209.531,209.2083,209.5115,4822.0
2024-07-08 10:45:00,214.25,214.25,213.91,214.03,2873.0,209.5213,209.5213,209.1888,209.3061,2873.0
2024-07-08 10:50:00,213.94,214.18,213.82,213.85,5766.0,209.2181,209.4528,209.1007,209.1301,5766.0
2024-07-08 10:55:00,213.83,213.83,213.59,213.74,6777.0,209.1105,209.1105,208.8758,209.0225,6777.0
2024-07-08 11:00:00,213.74,213.86,213.63,213.69,7351.0,209.0225,209.1399,208.9149,208.9736,7351.0
2024-07-08 11:05:00,213.82,213.82,213.61,213.66,4603.0,209.1007,209.1007,208.8954,208.9443,4603.0
2024-07-08 11:10:00,213.73,213.73,213.48,213.48,8760.0,209.0127,209.0127,208.7682,208.7682,8760.0
2024-07-08 11:15:00,213.44,213.54,213.23,213.4,5152.0,208.7291,208.8269,208.5238,208.69,5152.0
2024-07-08 11:20:00,213.38,213.74,213.35,213.53,6466.0,208.6705,209.0225,208.6411,208.8171,6466.0
2024-07-08 11:25:00,213.53,213.93,213.42,213.76,20457.0,208.8171,209.2083,208.7096,209.0421,20457.0
2024-07-08 11:30:00,213.78,213.89,213.42,213.48,18495.0,209.0616,209.1692,208.7096,208.7682,18495.0
2024-07-08 11:35:00,213.58,213.6,213.41,213.5,6556.0,208.866,208.8856,208.6998,208.7878,6556.0
2024-07-08 11:40:00,213.46,213.66,213.3,213.34,26239.0,208.7487,208.9443,208.5922,208.6313,26239.0
2024-07-08 11:45:00,213.24,213.53,212.85,213.52,7745.0,208.5335,208.8171,208.1522,208.8074,7745.0
2024-07-08 11:50:00,213.45,213.87,213.45,213.78,4552.0,208.7389,209.1496,208.7389,209.0616,4552.0
2024-07-08 11:55:00,213.8,214.24,213.8,214.22,4011.0,209.0812,209.5115,209.0812,209.4919,4011.0
2024-07-08 12:00:00,214.22,214.26,213.8,213.83,2457.0,209.4919,209.531,209.0812,209.1105,2457.0
2024-07-08 12:05:00,213.6,213.83,213.5,213.54,5661.0,208.8856,209.1105,208.7878,208.8269,5661.0
2024-07-08 12:10:00,213.66,213.67,213.6,213.6,400.0,208.9443,208.9541,208.8856,208.8856,400.0
2024-07-08 12:15:00,213.56,214.01,213.56,214.01,2378.0,208.8465,209.2866,208.8465,209.2866,2378.0
2024-07-08 12:20:00,214.1,214.1,213.65,213.65,1672.0,209.3746,209.3746,208.9345,208.9345,1672.0
2024-07-08 12:25:00,213.66,213.82,213.47,213.71,3834.0,208.9443,209.1007,208.7585,208.9932,3834.0
2024-07-08 12:30:00,213.67,214.04,213.51,214.03,1198.0,208.9541,209.3159,208.7976,209.3061,1198.0
2024-07-08 12:35:00,214.09,214.18,214.01,214.09,8638.0,209.3648,209.4528,209.2866,209.3648,8638.0
2024-07-08 12:40:00,214.09,214.51,214.05,214.46,7282.0,209.3648,209.7755,209.3257,209.7266,7282.0
2024-07-08 12:45:00,214.3,214.55,214.23,214.29,8933.0,209.5701,209.8146,209.5017,209.5604,8933.0
2024-07-08 12:50:00,214.33,214.39,214.11,214.15,10295.0,209.5995,209.6582,209.3843,209.4235,10295.0
2024-07-08 12:55:00,214.31,215.03,214.31,214.91,11362.0,209.5799,210.284,209.5799,210.1667,11362.0
2024-07-08 13:00:00,214.88,215.01,214.73,214.88,5889.0,210.1373,210.2645,209.9907,210.1373,5889.0
2024-07-08 13:05:00,214.97,215.03,214.67,214.83,11000.0,210.2254,210.284,209.932,210.0885,11000.0
2024-07-08 13:10:00,214.7,214.7,214.5,214.5,1585.0,209.9613,209.9613,209.7657,209.7657,1585.0
2024-07-08 13:15:00,214.45,214.61,214.43,214.44,1326.0,209.7168,209.8733,209.6973,209.7071,1326.0
2024-07-08 13:20:00,214.52,215.0,214.42,214.94,4291.0,209.7853,210.2547,209.6875,210.196,4291.0
2024-07-08 13:25:00,214.85,214.85,214.34,214.41,1596.0,210.108,210.108,209.6093,209.6777,1596.0
2024-07-08 13:30:00,214.36,214.59,214.36,214.59,1043.0,209.6288,209.8537,209.6288,209.8537,1043.0
2024-07-08 13:35:00,214.56,214.69,214.45,214.66,400.0,209.8244,209.9515,209.7168,209.9222,400.0
2024-07-08 13:40:00,214.51,214.63,214.4,214.54,1416.0,209.7755,209.8929,209.6679,209.8049,1416.0
2024-07-08 13:45:00,214.54,214.68,214.42,214.5,3085.0,209.8049,209.9418,209.6875,209.7657,3085.0
2024-07-08 13:50:00,214.49,214.67,214.4,214.41,4193.0,209.756,209.932,209.6679,209.6777,4193.0
2024-07-08 13:55:00,214.47,214.53,214.41,214.41,7827.0,209.7364,209.7951,209.6777,209.6777,7827.0
2024-07-08 14:00:00,214.41,214.41,213.98,214.12,3307.0,209.6777,209.6777,209.2572,209.3941,3307.0
2024-07-08 14:05:00,214.04,214.16,213.94,214.16,857.0,209.3159,209.4332,209.2181,209.4332,857.0
2024-07-08 14:10:00,214.16,214.16,213.85,213.95,2302.0,209.4332,209.4332,209.1301,209.2279,2302.0
2024-07-08 14:15:00,213.95,214.09,213.86,214.0,5559.0,209.2279,209.3648,209.1399,209.2768,5559.0
2024-07-08 14:20:00,213.9,214.02,213.77,213.89,3606.0,209.179,209.2963,209.0518,209.1692,3606.0
2024-07-08 14:25:00,213.89,214.04,213.86,214.01,2621.0,209.1692,209.3159,209.1399,209.2866,2621.0
2024-07-08 14:30:00,214.15,214.25,213.9,213.91,9069.0,209.4235,209.5213,209.179,209.1888,9069.0
2024-07-08 14:35:00,213.88,214.05,213.8,214.04,5116.0,209.1594,209.3257,209.0812,209.3159,5116.0
2024-07-08 14:40:00,213.79,213.9,213.59,213.62,6361.0,209.0714,209.179,208.8758,208.9052,6361.0
2024-07-08 14:45:00,213.61,213.8,213.54,213.73,5631.0,208.8954,209.0812,208.8269,209.0127,5631.0
2024-07-08 14:50:00,213.7,214.03,213.7,214.03,2114.0,208.9834,209.3061,208.9834,209.3061,2114.0
2024-07-08 14:55:00,213.93,214.07,213.93,214.06,1482.0,209.2083,209.3452,209.2083,209.3354,1482.0
2024-07-08 15:00:00,214.09,214.09,213.96,214.05,2763.0,209.3648,209.3648,209.2377,209.3257,2763.0
2024-07-08 15:05:00,214.1,214.26,214.07,214.23,1827.0,209.3746,209.531,209.3452,209.5017,1827.0
2024-07-08 15:10:00,214.24,214.33,214.23,214.33,805.0,209.5115,209.5995,209.5017,209.5995,805.0
2024-07-08 15:15:00,214.33,214.5,214.28,214.5,6122.0,209.5995,209.7657,209.5506,209.7657,6122.0
2024-07-08 15:20:00,214.49,214.53,214.24,214.26,2284.0,209.756,209.7951,209.5115,209.531,2284.0
2024-07-08 15:25:00,214.31,214.57,214.31,214.57,4429.0,209.5799,209.8342,209.5799,209.8342,4429.0
2024-07-08 15:30:00,214.59,214.67,214.49,214.49,6857.0,209.8537,209.932,209.756,209.756,6857.0
2024-07-08 15:35:00,214.58,214.64,214.38,214.59,8793.0,209.844,209.9026,209.6484,209.8537,8793.0
2024-07-08 15:40:00,214.62,215.02,214.62,215.01,12872.0,209.8831,210.2743,209.8831,210.2645,12872.0
2024-07-08 15:45:00,214.96,214.96,214.32,214.55,10945.0,210.2156,210.2156,209.5897,209.8146,10945.0
2024-07-08 15:50:00,214.56,214.57,214.24,214.36,23639.0,209.8244,209.8342,209.5115,209.6288,23639.0
2024-07-08 15:55:00,214.4,214.65,214.13,214.29,73187.0,209.6679,209.9124,209.4039,209.5604,73187.0
2024-07-09 09:30:00,212.75,214.24,211.73,211.87,13089.0,208.0544,209.5115,207.0569,207.1938,13089.0
2024-07-09 09:35:00,211.92,212.31,211.0,211.93,8469.0,207.2427,207.6241,206.343,207.2525,8469.0
2024-07-09 09:40:00,212.0,213.12,211.79,213.12,6160.0,207.3209,208.4162,207.1155,208.4162,6160.0
2024-07-09 09:45:00,212.87,212.87,212.59,212.82,1400.0,208.1717,208.1717,207.8979,208.1228,1400.0
2024-07-09 09:50:00,212.54,213.06,211.89,212.18,13488.0,207.849,208.3575,207.2133,207.4969,13488.0
2024-07-09 09:55:00,212.18,212.83,211.84,212.83,7950.0,207.4969,208.1326,207.1644,208.1326,7950.0
2024-07-09 10:00:00,212.83,212.88,212.03,212.03,5299.0,208.1326,208.1815,207.3503,207.3503,5299.0
2024-07-09 10:05:00,211.87,212.38,211.72,211.85,16285.0,207.1938,207.6925,207.0471,207.1742,16285.0
2024-07-09 10:10:00,211.68,211.83,211.1,211.55,25167.0,207.008,207.1547,206.4408,206.8808,25167.0
2024-07-09 10:15:00,211.55,211.72,211.17,211.45,41126.0,206.8808,207.0471,206.5092,206.7831,41126.0
2024-07-09 10:20:00,211.49,212.2,211.13,211.14,15730.0,206.8222,207.5165,206.4701,206.4799,15730.0
2024-07-09 10:25:00,211.09,211.56,210.89,211.24,8241.0,206.431,206.8906,206.2354,206.5777,8241.0
2024-07-09 10:30:00,211.26,212.18,211.22,212.18,11064.0,206.5972,207.4969,206.5581,207.4969,11064.0
2024-07-09 10:35:00,212.21,212.31,212.06,212.3,1250.0,207.5263,207.6241,207.3796,207.6143,1250.0
2024-07-09 10:40:00,212.24,212.42,212.12,212.14,5818.0,207.5556,207.7316,207.4383,207.4578,5818.0
2024-07-09 10:45:00,212.14,212.23,211.98,212.17,10740.0,207.4578,207.5458,207.3014,207.4872,10740.0
2024-07-09 10:50:00,212.14,212.36,212.13,212.24,5757.0,207.4578,207.673,207.448,207.5556,5757.0
2024-07-09 10:55:00,212.15,212.43,212.01,212.08,4252.0,207.4676,207.7414,207.3307,207.3991,4252.0
2024-07-09 11:00:00,212.08,212.25,211.81,212.21,4148.0,207.3991,207.5654,207.1351,207.5263,4148.0
2024-07-09 11:05:00,212.01,212.54,212.0,212.53,6028.0,207.3307,207.849,207.3209,207.8392,6028.0
2024-07-09 11:10:00,212.41,212.46,212.41,212.44,300.0,207.7219,207.7708,207.7219,207.7512,300.0
2024-07-09 11:15:00,212.45,212.45,212.12,212.12,1000.0,207.761,207.761,207.4383,207.4383,1000.0
2024-07-09 11:20:00,212.13,212.53,212.12,212.14,2257.0,207.448,207.8392,207.4383,207.4578,2257.0
2024-07-09 11:25:00,212.12,212.37,212.11,212.29,13222.0,207.4383,207.6827,207.4285,207.6045,13222.0
2024-07-09 11:30:00,212.3,212.91,212.3,212.84,5742.0,207.6143,208.2108,207.6143,208.1424,5742.0
2024-07-09 11:35:00,212.82,212.87,212.66,212.87,6504.0,208.1228,208.1717,207.9663,208.1717,6504.0
2024-07-09 11:40:00,212.68,212.68,212.41,212.41,4400.0,207.9859,207.9859,207.7219,207.7219,4400.0
2024-07-09 11:45:00,212.59,212.94,212.58,212.94,3640.0,207.8979,208.2402,207.8881,208.2402,3640.0
2024-07-09 11:50:00,212.84,212.98,212.74,212.96,913.0,208.1424,208.2793,208.0446,208.2597,913.0
2024-07-09 11:55:00,212.96,213.07,212.81,212.99,2402.0,208.2597,208.3673,208.113,208.2891,2402.0
2024-07-09 12:00:00,212.92,213.15,212.87,213.09,5400.0,208.2206,208.4455,208.1717,208.3869,5400.0
2024-07-09 12:05:00,213.1,213.1,213.1,213.1,100.0,208.3966,208.3966,208.3966,208.3966,100.0
2024-07-09 12:10:00,213.13,213.22,213.03,213.2,3925.0,208.426,208.514,208.3282,208.4944,3925.0
2024-07-09 12:15:00,213.24,213.24,213.11,213.12,742.0,208.5335,208.5335,208.4064,208.4162,742.0
2024-07-09 12:20:00,213.04,213.18,212.69,212.97,25281.0,208.338,208.4749,207.9957,208.2695,25281.0
2024-07-09 12:25:00,213.05,213.28,212.96,213.25,14424.0,208.3477,208.5727,208.2597,208.5433,14424.0
2024-07-09 12:30:00,213.26,213.65,213.25,213.64,3425.0,208.5531,208.9345,208.5433,208.9247,3425.0
2024-07-09 12:35:00,213.62,213.64,213.04,213.14,20326.0,208.9052,208.9247,208.338,208.4358,20326.0
2024-07-09 12:40:00,213.14,213.42,213.11,213.42,3058.0,208.4358,208.7096,208.4064,208.7096,3058.0
2024-07-09 12:45:00,213.42,213.82,213.42,213.66,3500.0,208.7096,209.1007,208.7096,208.9443,3500.0
2024-07-09 12:50:00,213.69,213.69,213.42,213.42,2264.0,208.9736,208.9736,208.7096,208.7096,2264.0
2024-07-09 12:55:00,213.43,213.49,213.28,213.28,2483.0,208.7194,208.778,208.5727,208.5727,2483.0
2024-07-09 13:00:00,213.37,213.39,213.37,213.38,900.0,208.6607,208.6802,208.6607,208.6705,900.0
2024-07-09 13:05:00,213.4,213.73,213.4,213.57,1500.0,208.69,209.0127,208.69,208.8563,1500.0
2024-07-09 13:10:00,213.62,213.74,213.6,213.64,2600.0,208.9052,209.0225,208.8856,208.9247,2600.0
2024-07-09 13:15:00,213.52,213.55,213.34,213.45,11279.0,208.8074,208.8367,208.6313,208.7389,11279.0
2024-07-09 13:20:00,213.43,213.52,213.41,213.42,2571.0,208.7194,208.8074,208.6998,208.7096,2571.0
2024-07-09 13:25:00,213.42,213.5,213.39,213.45,1600.0,208.7096,208.7878,208.6802,208.7389,1600.0
2024-07-09 13:30:00,213.45,213.55,213.33,213.45,4569.0,208.7389,208.8367,208.6216,208.7389,4569.0
2024-07-09 13:35:00,213.4,213.62,213.4,213.5,6471.0,208.69,208.9052,208.69,208.7878,6471.0
2024-07-09 13:40:00,213.48,213.49,213.48,213.49,900.0,208.7682,208.778,208.7682,208.778,900.0
2024-07-09 13:45:00,213.36,213.48,213.35,213.47,1783.0,208.6509,208.7682,208.6411,208.7585,1783.0
2024-07-09 13:50:00,213.43,213.44,213.36,213.43,1100.0,208.7194,208.7291,208.6509,208.7194,1100.0
2024-07-09 13:55:00,213.43,213.45,213.23,213.24,8174.0,208.7194,208.7389,208.5238,208.5335,8174.0
2024-07-09 14:00:00,213.24,213.47,213.24,213.36,2386.0,208.5335,208.7585,208.5335,208.6509,2386.0
2024-07-09 14:05:00,213.34,213.42,213.33,213.38,1682.0,208.6313,208.7096,208.6216,208.6705,1682.0
2024-07-09 14:10:00,213.38,213.5,213.29,213.5,8010.0,208.6705,208.7878,208.5824,208.7878,8010.0
2024-07-09 14:15:00,213.5,213.5,213.19,213.32,15842.0,208.7878,208.7878,208.4846,208.6118,15842.0
2024-07-09 14:20:00,213.32,213.38,213.25,213.38,4782.0,208.6118,208.6705,208.5433,208.6705,4782.0
2024-07-09 14:25:00,213.3,213.38,213.23,213.25,5997.0,208.5922,208.6705,208.5238,208.5433,5997.0
2024-07-09 14:30:00,213.25,213.61,213.25,213.45,4334.0,208.5433,208.8954,208.5433,208.7389,4334.0
2024-07-09 14:35:00,213.48,213.68,213.48,213.66,2354.0,208.7682,208.9638,208.7682,208.9443,2354.0
2024-07-09 14:40:00,213.66,213.66,213.45,213.51,9026.0,208.9443,208.9443,208.7389,208.7976,9026.0
2024-07-09 14:45:00,213.5,213.58,213.43,213.54,2978.0,208.7878,208.866,208.7194,208.8269,2978.0
2024-07-09 14:50:00,213.49,213.68,213.44,213.58,4973.0,208.778,208.9638,208.7291,208.866,4973.0
2024-07-09 14:55:00,213.62,213.69,213.52,213.59,4995.0,208.9052,208.9736,208.8074,208.8758,4995.0
2024-07-09 15:00:00,213.6,213.73,213.46,213.71,5113.0,208.8856,209.0127,208.7487,208.9932,5113.0
2024-07-09 15:05:00,213.61,213.68,213.54,213.68,5200.0,208.8954,208.9638,208.8269,208.9638,5200.0
2024-07-09 15:10:00,213.69,214.0,213.69,213.96,8526.0,208.9736,209.2768,208.9736,209.2377,8526.0
2024-07-09 15:15:00,213.92,213.98,213.83,213.95,15254.0,209.1985,209.2572,209.1105,209.2279,15254.0
2024-07-09 15:20:00,213.85,213.91,213.69,213.83,10881.0,209.1301,209.1888,208.9736,209.1105,10881.0
2024-07-09 15:25:00,213.83,214.04,213.78,214.04,9522.0,209.1105,209.3159,209.0616,209.3159,9522.0
2024-07-09 15:30:00,214.04,214.04,213.87,213.96,19477.0,209.3159,209.3159,209.1496,209.2377,19477.0
2024-07-09 15:35:00,214.04,214.09,213.86,214.0,17856.0,209.3159,209.3648,209.1399,209.2768,17856.0
2024-07-09 15:40:00,213.92,214.29,213.92,214.19,9801.0,209.1985,209.5604,209.1985,209.4626,9801.0
2024-07-09 15:45:00,214.18,214.34,214.12,214.18,19348.0,209.4528,209.6093,209.3941,209.4528,19348.0
2024-07-09 15:50:00,214.12,214.37,214.08,214.12,32404.0,209.3941,209.6386,209.355,209.3941,32404.0
2024-07-09 15:55:00,214.08,214.11,213.63,213.81,111499.0,209.355,209.3843,208.9149,209.091,111499.0
2024-07-10 09:30:00,214.25,214.42,213.27,214.42,5881.0,209.5213,209.6875,208.5629,209.6875,5881.0
2024-07-10 09:35:00,214.8,214.92,214.19,214.92,600.0,210.0591,210.1765,209.4626,210.1765,600.0
2024-07-10 09:40:00,214.07,215.6,214.04,214.89,7424.0,209.3452,210.8415,209.3159,210.1471,7424.0
2024-07-10 09:45:00,214.87,215.32,214.29,214.88,7831.0,210.1276,210.5676,209.5604,210.1373,7831.0
2024-07-10 09:50:00,215.13,215.32,214.46,214.71,8346.0,210.3818,210.5676,209.7266,209.9711,8346.0
2024-07-10 09:55:00,214.7,214.7,214.29,214.61,7888.0,209.9613,209.9613,209.5604,209.8733,7888.0
2024-07-10 10:00:00,214.65,214.97,214.5,214.82,4440.0,209.9124,210.2254,209.7657,210.0787,4440.0
2024-07-10 10:05:00,214.8,214.8,214.4,214.58,5539.0,210.0591,210.0591,209.6679,209.844,5539.0
2024-07-10 10:10:00,214.58,214.8,214.58,214.62,3642.0,209.844,210.0591,209.844,209.8831,3642.0
2024-07-10 10:15:00,214.74,214.74,214.43,214.49,7753.0,210.0004,210.0004,209.6973,209.756,7753.0
2024-07-10 10:20:00,214.5,214.69,214.44,214.54,5301.0,209.7657,209.9515,209.7071,209.8049,5301.0
2024-07-10 10:25:00,214.53,214.6,214.4,214.45,5870.0,209.7951,209.8635,209.6679,209.7168,5870.0
2024-07-10 10:30:00,214.46,214.62,214.4,214.62,10687.0,209.7266,209.8831,209.6679,209.8831,10687.0
2024-07-10 10:35:00,214.69,214.8,214.56,214.75,4339.0,209.9515,210.0591,209.8244,210.0102,4339.0
2024-07-10 10:40:00,214.63,214.86,214.63,214.65,1748.0,209.8929,210.1178,209.8929,209.9124,1748.0
2024-07-10 10:45:00,214.55,214.68,214.47,214.5,6118.0,209.8146,209.9418,209.7364,209.7657,6118.0
2024-07-10 10:50:00,214.63,214.77,214.47,214.73,12841.0,209.8929,210.0298,209.7364,209.9907,12841.0
2024-07-10 10:55:00,214.74,214.74,214.65,214.65,1115.0,210.0004,210.0004,209.9124,209.9124,1115.0
2024-07-10 11:00:00,214.73,214.97,214.63,214.71,5011.0,209.9907,210.2254,209.8929,209.9711,5011.0
2024-07-10 11:05:00,214.61,214.72,214.57,214.66,2133.0,209.8733,209.9809,209.8342,209.9222,2133.0
2024-07-10 11:10:00,214.6,214.6,214.51,214.52,6174.0,209.8635,209.8635,209.7755,209.7853,6174.0
2024-07-10 11:15:00,214.49,214.73,214.36,214.61,4671.0,209.756,209.9907,209.6288,209.8733,4671.0
2024-07-10 11:20:00,214.55,214.81,214.4,214.72,5016.0,209.8146,210.0689,209.6679,209.9809,5016.0
2024-07-10 11:25:00,214.72,214.82,214.55,214.6,5289.0,209.9809,210.0787,209.8146,209.8635,5289.0
2024-07-10 11:30:00,214.6,214.62,214.31,214.39,18968.0,209.8635,209.8831,209.5799,209.6582,18968.0
2024-07-10 11:35:00,214.38,214.65,214.37,214.53,4669.0,209.6484,209.9124,209.6386,209.7951,4669.0
2024-07-10 11:40:00,214.54,214.68,214.52,214.67,1400.0,209.8049,209.9418,209.7853,209.932,1400.0
2024-07-10 11:45:00,214.68,214.9,214.47,214.77,3607.0,209.9418,210.1569,209.7364,210.0298,3607.0
2024-07-10 11:50:00,214.77,214.8,214.62,214.62,1931.0,210.0298,210.0591,209.8831,209.8831,1931.0
2024-07-10 11:55:00,214.67,214.8,214.48,214.73,3943.0,209.932,210.0591,209.7462,209.9907,3943.0
2024-07-10 12:00:00,214.83,214.98,214.83,214.98,1401.0,210.0885,210.2351,210.0885,210.2351,1401.0
2024-07-10 12:05:00,214.98,214.98,214.96,214.98,2611.0,210.2351,210.2351,210.2156,210.2351,2611.0
2024-07-10 12:10:00,214.98,215.38,214.97,215.36,2843.0,210.2351,210.6263,210.2254,210.6068,2843.0
2024-07-10 12:15:00,215.33,215.33,215.06,215.25,1750.0,210.5774,210.5774,210.3134,210.4992,1750.0
2024-07-10 12:20:00,215.26,215.34,215.16,215.24,1642.0,210.509,210.5872,210.4112,210.4894,1642.0
2024-07-10 12:25:00,215.24,215.38,215.11,215.28,8445.0,210.4894,210.6263,210.3623,210.5285,8445.0
2024-07-10 12:30:00,215.22,215.37,215.09,215.09,3957.0,210.4698,210.6165,210.3427,210.3427,3957.0
2024-07-10 12:35:00,215.18,215.2,214.92,214.97,7552.0,210.4307,210.4503,210.1765,210.2254,7552.0
2024-07-10 12:40:00,215.0,215.12,214.89,215.12,9123.0,210.2547,210.3721,210.1471,210.3721,9123.0
2024-07-10 12:45:00,215.26,215.26,214.96,215.0,4062.0,210.509,210.509,210.2156,210.2547,4062.0
2024-07-10 12:50:00,215.0,215.0,214.81,214.91,3619.0,210.2547,210.2547,210.0689,210.1667,3619.0
2024-07-10 12:55:00,214.91,214.96,214.83,214.83,4380.0,210.1667,210.2156,210.0885,210.0885,4380.0
2024-07-10 13:00:00,214.97,215.05,214.82,214.91,7899.0,210.2254,210.3036,210.0787,210.1667,7899.0
2024-07-10 13:05:00,215.0,215.0,214.82,214.9,6642.0,210.2547,210.2547,210.0787,210.1569,6642.0
2024-07-10 13:10:00,214.9,214.91,214.66,214.77,12293.0,210.1569,210.1667,209.9222,210.0298,12293.0
2024-07-10 13:15:00,214.8,215.0,214.8,214.87,20736.0,210.0591,210.2547,210.0591,210.1276,20736.0
2024-07-10 13:20:00,214.71,214.85,214.48,214.56,4442.0,209.9711,210.108,209.7462,209.8244,4442.0
2024-07-10 13:25:00,214.55,214.56,214.35,214.53,6364.0,209.8146,209.8244,209.619,209.7951,6364.0
2024-07-10 13:30:00,214.67,214.79,214.63,214.69,9024.0,209.932,210.0493,209.8929,209.9515,9024.0
2024-07-10 13:35:00,214.72,214.72,214.02,214.18,5744.0,209.9809,209.9809,209.2963,209.4528,5744.0
2024-07-10 13:40:00,214.11,214.15,213.89,214.05,5019.0,209.3843,209.4235,209.1692,209.3257,5019.0
2024-07-10 13:45:00,214.05,214.08,213.89,213.94,3511.0,209.3257,209.355,209.1692,209.2181,3511.0
2024-07-10 13:50:00,213.91,213.94,213.43,213.62,6941.0,209.1888,209.2181,208.7194,208.9052,6941.0
2024-07-10 13:55:00,213.62,213.67,213.49,213.59,1950.0,208.9052,208.9541,208.778,208.8758,1950.0
2024-07-10 14:00:00,213.74,213.78,213.6,213.64,5447.0,209.0225,209.0616,208.8856,208.9247,5447.0
2024-07-10 14:05:00,213.58,213.65,213.47,213.53,3300.0,208.866,208.9345,208.7585,208.8171,3300.0
2024-07-10 14:10:00,213.51,213.6,213.43,213.51,1900.0,208.7976,208.8856,208.7194,208.7976,1900.0
2024-07-10 14:15:00,213.51,213.8,213.5,213.75,4659.0,208.7976,209.0812,208.7878,209.0323,4659.0
2024-07-10 14:20:00,213.8,214.1,213.78,213.97,4849.0,209.0812,209.3746,209.0616,209.2474,4849.0
2024-07-10 14:25:00,214.08,214.17,214.01,214.12,2209.0,209.355,209.443,209.2866,209.3941,2209.0
2024-07-10 14:30:00,214.06,214.24,214.02,214.06,8301.0,209.3354,209.5115,209.2963,209.3354,8301.0
2024-07-10 14:35:00,214.05,214.19,214.04,214.17,1726.0,209.3257,209.4626,209.3159,209.443,1726.0
2024-07-10 14:40:00,214.17,214.45,214.02,214.35,6045.0,209.443,209.7168,209.2963,209.619,6045.0
2024-07-10 14:45:00,214.34,214.36,213.91,213.95,4328.0,209.6093,209.6288,209.1888,209.2279,4328.0
2024-07-10 14:50:00,213.92,214.09,213.81,213.97,3369.0,209.1985,209.3648,209.091,209.2474,3369.0
2024-07-10 14:55:00,214.1,214.12,213.85,214.04,2521.0,209.3746,209.3941,209.1301,209.3159,2521.0
2024-07-10 15:00:00,213.94,214.16,213.94,213.96,3967.0,209.2181,209.4332,209.2181,209.2377,3967.0
2024-07-10 15:05:00,213.96,214.08,213.8,213.88,4158.0,209.2377,209.355,209.0812,209.1594,4158.0
2024-07-10 15:10:00,213.99,213.99,213.68,213.69,9732.0,209.267,209.267,208.9638,208.9736,9732.0
2024-07-10 15:15:00,213.68,214.0,213.62,213.88,7106.0,208.9638,209.2768,208.9052,209.1594,7106.0
2024-07-10 15:20:00,213.87,214.0,213.7,213.81,12170.0,209.1496,209.2768,208.9834,209.091,12170.0
2024-07-10 15:25:00,213.81,213.92,213.71,213.84,5747.0,209.091,209.1985,208.9932,209.1203,5747.0
2024-07-10 15:30:00,213.84,214.26,213.83,214.11,9678.0,209.1203,209.531,209.1105,209.3843,9678.0
2024-07-10 15:35:00,214.11,214.12,213.9,214.12,15008.0,209.3843,209.3941,209.179,209.3941,15008.0
2024-07-10 15:40:00,214.0,214.09,213.8,213.88,10004.0,209.2768,209.3648,209.0812,209.1594,10004.0
2024-07-10 15:45:00,213.88,214.06,213.86,214.0,6396.0,209.1594,209.3354,209.1399,209.2768,6396.0
2024-07-10 15:50:00,214.0,214.58,213.94,214.52,39805.0,209.2768,209.844,209.2181,209.7853,39805.0
2024-07-10 15:55:00,214.56,215.0,214.5,214.84,63144.0,209.8244,210.2547,209.7657,210.0982,63144.0
2024-07-11 09:30:00,216.15,216.39,215.09,216.2,25557.0,211.3793,211.614,210.3427,211.4282,25557.0
2024-07-11 09:35:00,216.6,217.0,215.95,216.55,29392.0,211.8194,212.2106,211.1837,211.7705,29392.0
2024-07-11 09:40:00,216.49,216.84,216.3,216.75,4857.0,211.7118,212.0541,211.526,211.9661,4857.0
2024-07-11 09:45:00,216.85,217.08,216.6,216.93,21761.0,212.0639,212.2888,211.8194,212.1421,21761.0
2024-07-11 09:50:00,217.11,217.82,216.9,217.51,19494.0,212.3181,213.0125,212.1128,212.7093,19494.0
2024-07-11 09:55:00,217.23,217.3,216.76,217.0,2559.0,212.4355,212.5039,211.9759,212.2106,2559.0
2024-07-11 10:00:00,217.0,217.76,217.0,217.69,11307.0,212.2106,212.9538,212.2106,212.8853,11307.0
2024-07-11 10:05:00,217.59,217.78,217.15,217.65,12046.0,212.7875,212.9733,212.3572,212.8462,12046.0
2024-07-11 10:10:00,217.74,218.0,217.61,217.76,5701.0,212.9342,213.1885,212.8071,212.9538,5701.0
2024-07-11 10:15:00,217.77,218.15,217.65,217.68,5021.0,212.9636,213.3352,212.8462,212.8755,5021.0
2024-07-11 10:20:00,217.57,217.91,217.16,217.67,6425.0,212.768,213.1005,212.367,212.8658,6425.0
2024-07-11 10:25:00,217.68,217.69,217.23,217.23,2973.0,212.8755,212.8853,212.4355,212.4355,2973.0
2024-07-11 10:30:00,217.23,217.85,217.23,217.72,6468.0,212.4355,213.0418,212.4355,212.9147,6468.0
2024-07-11 10:35:00,217.62,217.7,217.48,217.48,5435.0,212.8169,212.8951,212.68,212.68,5435.0
2024-07-11 10:40:00,217.39,217.7,217.13,217.48,6762.0,212.5919,212.8951,212.3377,212.68,6762.0
2024-07-11 10:45:00,217.52,217.95,217.5,217.78,5244.0,212.7191,213.1396,212.6995,212.9733,5244.0
2024-07-11 10:50:00,217.88,218.62,217.68,218.46,16644.0,213.0711,213.7948,212.8755,213.6383,16644.0
2024-07-11 10:55:00,218.4,218.61,218.12,218.37,2215.0,213.5797,213.785,213.3058,213.5503,2215.0
2024-07-11 11:00:00,218.62,218.81,218.33,218.34,4161.0,213.7948,213.9806,213.5112,213.521,4161.0
2024-07-11 11:05:00,218.53,218.74,218.3,218.4,2632.0,213.7068,213.9122,213.4819,213.5797,2632.0
2024-07-11 11:10:00,218.59,218.59,218.22,218.42,3493.0,213.7655,213.7655,213.4036,213.5992,3493.0
2024-07-11 11:15:00,218.42,218.42,218.19,218.39,1415.0,213.5992,213.5992,213.3743,213.5699,1415.0
2024-07-11 11:20:00,218.39,218.59,218.27,218.36,2105.0,213.5699,213.7655,213.4525,213.5405,2105.0
2024-07-11 11:25:00,218.57,218.63,218.41,218.61,2281.0,213.7459,213.8046,213.5894,213.785,2281.0
2024-07-11 11:30:00,218.64,219.14,218.56,219.03,2590.0,213.8144,214.3033,213.7361,214.1958,2590.0
2024-07-11 11:35:00,218.98,219.25,218.81,218.83,2800.0,214.1469,214.4109,213.9806,214.0002,2800.0
2024-07-11 11:40:00,218.94,218.94,218.77,218.89,664.0,214.1077,214.1077,213.9415,214.0588,664.0
2024-07-11 11:45:00,219.05,219.23,218.83,218.96,2911.0,214.2153,214.3913,214.0002,214.1273,2911.0
2024-07-11 11:50:00,218.91,219.14,218.87,219.09,2356.0,214.0784,214.3033,214.0393,214.2544,2356.0
2024-07-11 11:55:00,219.16,219.19,218.88,219.03,3298.0,214.3229,214.3522,214.0491,214.1958,3298.0
2024-07-11 12:00:00,218.89,218.89,218.69,218.7,1309.0,214.0588,214.0588,213.8633,213.873,1309.0
2024-07-11 12:05:00,218.78,218.78,218.29,218.45,2180.0,213.9513,213.9513,213.4721,213.6286,2180.0
2024-07-11 12:10:00,218.44,218.64,218.28,218.28,3088.0,213.6188,213.8144,213.4623,213.4623,3088.0
2024-07-11 12:15:00,218.28,218.29,217.99,217.99,1434.0,213.4623,213.4721,213.1787,213.1787,1434.0
2024-07-11 12:20:00,218.1,218.33,218.03,218.19,3389.0,213.2863,213.5112,213.2178,213.3743,3389.0
2024-07-11 12:25:00,218.21,218.27,218.01,218.14,3618.0,213.3939,213.4525,213.1983,213.3254,3618.0
2024-07-11 12:30:00,218.19,218.37,218.02,218.2,7293.0,213.3743,213.5503,213.208,213.3841,7293.0
2024-07-11 12:35:00,218.3,218.3,217.86,218.0,2441.0,213.4819,213.4819,213.0516,213.1885,2441.0
2024-07-11 12:40:00,217.99,218.14,217.72,218.02,4427.0,213.1787,213.3254,212.9147,213.208,4427.0
2024-07-11 12:45:00,217.9,218.08,217.9,218.02,1792.0,213.0907,213.2667,213.0907,213.208,1792.0
2024-07-11 12:50:00,218.09,218.14,217.91,217.99,1374.0,213.2765,213.3254,213.1005,213.1787,1374.0
2024-07-11 12:55:00,218.03,218.3,217.93,218.02,6396.0,213.2178,213.4819,213.12,213.208,6396.0
2024-07-11 13:00:00,218.08,218.09,217.81,217.96,6229.0,213.2667,213.2765,213.0027,213.1494,6229.0
2024-07-11 13:05:00,217.91,218.42,217.76,218.42,2875.0,213.1005,213.5992,212.9538,213.5992,2875.0
2024-07-11 13:10:00,218.35,218.59,218.22,218.47,4134.0,213.5308,213.7655,213.4036,213.6481,4134.0
2024-07-11 13:15:00,218.49,218.61,218.27,218.27,2879.0,213.6677,213.785,213.4525,213.4525,2879.0
2024-07-11 13:20:00,218.38,218.38,218.14,218.14,3334.0,213.5601,213.5601,213.3254,213.3254,3334.0
2024-07-11 13:25:00,218.14,218.26,218.03,218.2,1806.0,213.3254,213.4427,213.2178,213.3841,1806.0
2024-07-11 13:30:00,218.08,218.39,218.08,218.39,8782.0,213.2667,213.5699,213.2667,213.5699,8782.0
2024-07-11 13:35:00,218.28,218.53,218.28,218.53,2622.0,213.4623,213.7068,213.4623,213.7068,2622.0
2024-07-11 13:40:00,218.64,218.9,218.58,218.68,5546.0,213.8144,214.0686,213.7557,213.8535,5546.0
2024-07-11 13:45:00,218.81,218.92,218.79,218.92,2283.0,213.9806,214.0882,213.9611,214.0882,2283.0
2024-07-11 13:50:00,218.77,219.02,218.75,218.93,2382.0,213.9415,214.186,213.9219,214.098,2382.0
2024-07-11 13:55:00,219.01,219.39,218.96,219.31,4661.0,214.1762,214.5478,214.1273,214.4696,4661.0
2024-07-11 14:00:00,219.21,219.56,219.16,219.44,13062.0,214.3718,214.7141,214.3229,214.5967,13062.0
2024-07-11 14:05:00,219.43,219.64,219.4,219.47,7364.0,214.5869,214.7923,214.5576,214.626,7364.0
2024-07-11 14:10:00,219.47,219.7,219.46,219.51,8062.0,214.626,214.851,214.6163,214.6652,8062.0
2024-07-11 14:15:00,219.51,220.03,219.47,219.89,10156.0,214.6652,215.1737,214.626,215.0368,10156.0
2024-07-11 14:20:00,219.89,220.14,219.88,219.99,4346.0,215.0368,215.2813,215.027,215.1346,4346.0
2024-07-11 14:25:00,219.94,220.08,219.9,220.01,9087.0,215.0857,215.2226,215.0466,215.1541,9087.0
2024-07-11 14:30:00,219.95,220.64,219.95,220.53,8674.0,215.0954,215.7702,215.0954,215.6626,8674.0
2024-07-11 14:35:00,220.36,220.46,220.33,220.36,1664.0,215.4964,215.5942,215.4671,215.4964,1664.0
2024-07-11 14:40:00,220.41,220.42,220.14,220.34,2999.0,215.5453,215.5551,215.2813,215.4768,2999.0
2024-07-11 14:45:00,220.42,220.52,220.18,220.18,3812.0,215.5551,215.6529,215.3204,215.3204,3812.0
2024-07-11 14:50:00,220.22,220.31,220.14,220.23,1963.0,215.3595,215.4475,215.2813,215.3693,1963.0
2024-07-11 14:55:00,220.32,220.42,220.13,220.22,5050.0,215.4573,215.5551,215.2715,215.3595,5050.0
2024-07-11 15:00:00,220.26,220.29,219.32,219.66,12140.0,215.3986,215.4279,214.4794,214.8118,12140.0
2024-07-11 15:05:00,219.52,219.59,219.44,219.44,2789.0,214.6749,214.7434,214.5967,214.5967,2789.0
2024-07-11 15:10:00,219.37,219.8,219.3,219.79,3924.0,214.5282,214.9488,214.4598,214.939,3924.0
2024-07-11 15:15:00,219.66,219.86,219.41,219.72,7215.0,214.8118,215.0074,214.5674,214.8705,7215.0
2024-07-11 15:20:00,219.73,219.76,219.47,219.69,1404.0,214.8803,214.9096,214.626,214.8412,1404.0
2024-07-11 15:25:00,219.83,219.89,219.58,219.62,2936.0,214.9781,215.0368,214.7336,214.7727,2936.0
2024-07-11 15:30:00,219.51,219.8,219.47,219.56,4668.0,214.6652,214.9488,214.626,214.7141,4668.0
2024-07-11 15:35:00,219.7,220.1,219.61,219.99,9469.0,214.851,215.2421,214.763,215.1346,9469.0
2024-07-11 15:40:00,219.95,220.02,219.77,219.81,6096.0,215.0954,215.1639,214.9194,214.9585,6096.0
2024-07-11 15:45:00,219.76,220.06,219.72,219.98,16627.0,214.9096,215.203,214.8705,215.1248,16627.0
2024-07-11 15:50:00,220.07,220.36,219.96,220.06,22909.0,215.2128,215.4964,215.1052,215.203,22909.0
2024-07-11 15:55:00,220.1,221.18,220.1,220.84,99819.0,215.2421,216.2983,215.2421,215.9658,99819.0
2024-07-12 09:30:00,221.62,222.51,221.62,222.45,7001.0,216.7286,217.5989,216.7286,217.5403,7001.0
2024-07-12 09:35:00,223.08,223.08,221.76,223.01,4302.0,218.1564,218.1564,216.8655,218.0879,4302.0
2024-07-12 09:40:00,222.35,222.99,221.3,222.86,5971.0,217.4425,218.0684,216.4157,217.9412,5971.0
2024-07-12 09:45:00,222.75,223.08,222.19,222.98,942.0,217.8336,218.1564,217.286,218.0586,942.0
2024-07-12 09:50:00,222.27,222.44,221.67,221.67,1400.0,217.3642,217.5305,216.7775,216.7775,1400.0
2024-07-12 09:55:00,221.87,222.33,221.87,222.27,4100.0,216.9731,217.4229,216.9731,217.3642,4100.0
2024-07-12 10:00:00,222.03,222.85,222.03,222.77,2417.0,217.1295,217.9314,217.1295,217.8532,2417.0
2024-07-12 10:05:00,223.07,223.5,222.69,222.95,4307.0,218.1466,218.5671,217.775,218.0292,4307.0
2024-07-12 10:10:00,222.73,223.31,222.68,223.2,5848.0,217.8141,218.3813,217.7652,218.2737,5848.0
2024-07-12 10:15:00,223.04,223.19,222.85,223.16,2229.0,218.1172,218.2639,217.9314,218.2346,2229.0
2024-07-12 10:20:00,223.14,223.32,222.91,222.92,2516.0,218.215,218.3911,217.9901,217.9999,2516.0
2024-07-12 10:25:00,222.9,223.21,222.68,223.05,4950.0,217.9803,218.2835,217.7652,218.127,4950.0
2024-07-12 10:30:00,223.04,223.43,222.88,223.12,4614.0,218.1172,218.4986,217.9608,218.1955,4614.0
2024-07-12 10:35:00,223.14,223.26,223.03,223.21,1765.0,218.215,218.3324,218.1075,218.2835,1765.0
2024-07-12 10:40:00,223.11,223.4,222.61,222.72,8358.0,218.1857,218.4693,217.6967,217.8043,8358.0
2024-07-12 10:45:00,222.66,222.85,222.45,222.85,1700.0,217.7456,217.9314,217.5403,217.9314,1700.0
2024-07-12 10:50:00,222.84,222.84,222.26,222.33,1902.0,217.9217,217.9217,217.3545,217.4229,1902.0
2024-07-12 10:55:00,222.53,222.9,222.53,222.88,2954.0,217.6185,217.9803,217.6185,217.9608,2954.0
2024-07-12 11:00:00,222.93,223.07,222.66,222.86,600.0,218.0097,218.1466,217.7456,217.9412,600.0
2024-07-12 11:05:00,222.88,222.97,222.36,222.49,5187.0,217.9608,218.0488,217.4523,217.5794,5187.0
2024-07-12 11:10:00,222.31,222.31,221.75,221.75,2145.0,217.4034,217.4034,216.8557,216.8557,2145.0
2024-07-12 11:15:00,221.75,222.01,221.52,221.92,9823.0,216.8557,217.11,216.6308,217.022,9823.0
2024-07-12 11:20:00,221.88,221.89,221.62,221.62,5431.0,216.9829,216.9926,216.7286,216.7286,5431.0
2024-07-12 11:25:00,221.78,221.85,221.49,221.61,10728.0,216.8851,216.9535,216.6015,216.7188,10728.0
2024-07-12 11:30:00,221.65,221.7,221.15,221.34,3100.0,216.7579,216.8068,216.269,216.4548,3100.0
2024-07-12 11:35:00,221.34,221.48,221.15,221.15,5781.0,216.4548,216.5917,216.269,216.269,5781.0
2024-07-12 11:40:00,221.15,221.38,220.94,221.38,10184.0,216.269,216.4939,216.0636,216.4939,10184.0
2024-07-12 11:45:00,221.38,221.41,221.18,221.26,7491.0,216.4939,216.5232,216.2983,216.3765,7491.0
2024-07-12 11:50:00,221.43,221.76,221.43,221.63,4998.0,216.5428,216.8655,216.5428,216.7384,4998.0
2024-07-12 11:55:00,221.63,221.77,221.5,221.51,3163.0,216.7384,216.8753,216.6112,216.621,3163.0
2024-07-12 12:00:00,221.5,221.68,221.1,221.58,7884.0,216.6112,216.7873,216.2201,216.6895,7884.0
2024-07-12 12:05:00,221.61,221.68,221.42,221.42,2459.0,216.7188,216.7873,216.533,216.533,2459.0
2024-07-12 12:10:00,221.33,221.44,221.25,221.25,1006.0,216.445,216.5526,216.3668,216.3668,1006.0
2024-07-12 12:15:00,221.2,221.82,221.2,221.58,6585.0,216.3179,216.9242,216.3179,216.6895,6585.0
2024-07-12 12:20:00,221.57,221.69,221.25,221.25,3319.0,216.6797,216.797,216.3668,216.3668,3319.0
2024-07-12 12:25:00,221.24,221.53,221.15,221.48,14510.0,216.357,216.6406,216.269,216.5917,14510.0
2024-07-12 12:30:00,221.51,221.52,221.0,221.52,3337.0,216.621,216.6308,216.1223,216.6308,3337.0
2024-07-12 12:35:00,221.48,221.52,221.27,221.48,5100.0,216.5917,216.6308,216.3863,216.5917,5100.0
2024-07-12 12:40:00,221.47,221.82,221.32,221.82,5826.0,216.5819,216.9242,216.4352,216.9242,5826.0
2024-07-12 12:45:00,221.8,222.16,221.76,222.16,3297.0,216.9046,217.2567,216.8655,217.2567,3297.0
2024-07-12 12:50:00,221.97,222.11,221.75,221.78,1200.0,217.0709,217.2078,216.8557,216.8851,1200.0
2024-07-12 12:55:00,221.78,222.12,221.78,221.99,600.0,216.8851,217.2176,216.8851,217.0904,600.0
2024-07-12 13:00:00,221.98,221.98,221.75,221.75,3796.0,217.0806,217.0806,216.8557,216.8557,3796.0
2024-07-12 13:05:00,221.73,221.96,221.64,221.64,1004.0,216.8362,217.0611,216.7481,216.7481,1004.0
2024-07-12 13:10:00,221.49,222.24,221.49,221.93,4257.0,216.6015,217.3349,216.6015,217.0317,4257.0
2024-07-12 13:15:00,221.93,222.07,221.76,222.07,1100.0,217.0317,217.1687,216.8655,217.1687,1100.0
2024-07-12 13:20:00,222.01,222.19,222.0,222.18,786.0,217.11,217.286,217.1002,217.2762,786.0
2024-07-12 13:25:00,222.05,222.1,221.86,222.05,1008.0,217.1491,217.198,216.9633,217.1491,1008.0
2024-07-12 13:30:00,222.17,222.22,222.04,222.22,500.0,217.2664,217.3153,217.1393,217.3153,500.0
2024-07-12 13:35:00,222.09,222.22,222.05,222.09,1857.0,217.1882,217.3153,217.1491,217.1882,1857.0
2024-07-12 13:40:00,222.06,222.24,222.06,222.22,754.0,217.1589,217.3349,217.1589,217.3153,754.0
2024-07-12 13:45:00,222.1,222.56,222.08,222.28,5856.0,217.198,217.6478,217.1784,217.374,5856.0
2024-07-12 13:50:00,222.07,222.07,221.96,221.96,300.0,217.1687,217.1687,217.0611,217.0611,300.0
2024-07-12 13:55:00,221.94,221.94,221.63,221.63,600.0,217.0415,217.0415,216.7384,216.7384,600.0
2024-07-12 14:00:00,221.49,221.49,220.92,221.07,2360.0,216.6015,216.6015,216.044,216.1907,2360.0
2024-07-12 14:05:00,220.92,221.41,220.92,220.98,4069.0,216.044,216.5232,216.044,216.1027,4069.0
2024-07-12 14:10:00,221.12,221.32,220.96,221.15,9747.0,216.2396,216.4352,216.0832,216.269,9747.0
2024-07-12 14:15:00,221.3,221.4,221.13,221.33,8801.0,216.4157,216.5134,216.2494,216.445,8801.0
2024-07-12 14:20:00,221.4,221.71,221.21,221.61,18817.0,216.5134,216.8166,216.3276,216.7188,18817.0
2024-07-12 14:25:00,221.69,221.83,221.59,221.73,2005.0,216.797,216.934,216.6993,216.8362,2005.0
2024-07-12 14:30:00,221.67,221.75,221.37,221.47,3295.0,216.7775,216.8557,216.4841,216.5819,3295.0
2024-07-12 14:35:00,221.32,221.55,221.11,221.55,12879.0,216.4352,216.6601,216.2298,216.6601,12879.0
2024-07-12 14:40:00,221.54,221.54,221.26,221.5,998.0,216.6504,216.6504,216.3765,216.6112,998.0
2024-07-12 14:45:00,221.55,221.86,221.51,221.74,4162.0,216.6601,216.9633,216.621,216.8459,4162.0
2024-07-12 14:50:00,221.86,221.92,221.62,221.63,2046.0,216.9633,217.022,216.7286,216.7384,2046.0
2024-07-12 14:55:00,221.62,221.87,221.62,221.87,4071.0,216.7286,216.9731,216.7286,216.9731,4071.0
2024-07-12 15:00:00,221.78,221.97,221.78,221.87,600.0,216.8851,217.0709,216.8851,216.9731,600.0
2024-07-12 15:05:00,221.95,222.22,221.95,222.22,2100.0,217.0513,217.3153,217.0513,217.3153,2100.0
2024-07-12 15:10:00,222.22,222.35,222.2,222.21,4256.0,217.3153,217.4425,217.2958,217.3056,4256.0
2024-07-12 15:15:00,222.24,222.31,222.09,222.23,4979.0,217.3349,217.4034,217.1882,217.3251,4979.0
2024-07-12 15:20:00,222.26,222.39,222.23,222.28,15676.0,217.3545,217.4816,217.3251,217.374,15676.0
2024-07-12 15:25:00,222.36,222.58,222.23,222.33,9606.0,217.4523,217.6674,217.3251,217.4229,9606.0
2024-07-12 15:30:00,222.38,222.61,222.24,222.45,9145.0,217.4718,217.6967,217.3349,217.5403,9145.0
2024-07-12 15:35:00,222.45,222.6,222.29,222.4,9738.0,217.5403,217.687,217.3838,217.4914,9738.0
2024-07-12 15:40:00,222.4,222.4,221.93,222.06,14620.0,217.4914,217.4914,217.0317,217.1589,14620.0
2024-07-12 15:45:00,222.06,222.16,221.75,221.75,13597.0,217.1589,217.2567,216.8557,216.8557,13597.0
2024-07-12 15:50:00,221.79,221.79,221.25,221.62,19808.0,216.8948,216.8948,216.3668,216.7286,19808.0
2024-07-12 15:55:00,221.58,221.58,221.27,221.45,56687.0,216.6895,216.6895,216.3863,216.5623,56687.0
2024-07-15 09:30:00,222.18,222.2,221.31,222.11,10300.0,217.2762,217.2958,216.4254,217.2078,10300.0
2024-07-15 09:35:00,222.49,223.73,221.77,223.03,6886.0,217.5794,218.792,216.8753,218.1075,6886.0
2024-07-15 09:40:00,222.96,224.03,222.77,224.03,8533.0,218.039,219.0854,217.8532,219.0854,8533.0
2024-07-15 09:45:00,223.73,224.3,223.58,223.6,7337.0,218.792,219.3494,218.6453,218.6649,7337.0
2024-07-15 09:50:00,224.44,224.73,224.02,224.28,1527.0,219.4863,219.7699,219.0756,219.3299,1527.0
2024-07-15 09:55:00,224.39,225.21,223.96,224.57,7210.0,219.4375,220.2394,219.0169,219.6135,7210.0
2024-07-15 10:00:00,224.83,225.96,224.65,225.96,3967.0,219.8677,220.9728,219.6917,220.9728,3967.0
2024-07-15 10:05:00,225.77,226.13,225.41,225.89,8350.0,220.787,221.139,220.4349,220.9043,8350.0
2024-07-15 10:10:00,226.09,226.77,225.96,226.27,11660.0,221.0999,221.7649,220.9728,221.276,11660.0
2024-07-15 10:15:00,226.27,226.97,226.02,226.97,6667.0,221.276,221.9605,221.0315,221.9605,6667.0
2024-07-15 10:20:00,227.21,227.21,226.67,227.02,6908.0,222.1952,222.1952,221.6671,222.0094,6908.0
2024-07-15 10:25:00,226.83,227.45,226.65,226.85,10086.0,221.8236,222.4299,221.6476,221.8432,10086.0
2024-07-15 10:30:00,226.66,226.99,226.62,226.92,7280.0,221.6574,221.9801,221.6182,221.9116,7280.0
2024-07-15 10:35:00,226.96,227.1,226.78,227.06,4048.0,221.9507,222.0876,221.7747,222.0485,4048.0
2024-07-15 10:40:00,227.18,227.25,226.67,226.68,11914.0,222.1659,222.2343,221.6671,221.6769,11914.0
2024-07-15 10:45:00,226.66,227.05,226.66,226.95,11443.0,221.6574,222.0387,221.6574,221.9409,11443.0
2024-07-15 10:50:00,226.97,227.3,226.88,227.24,8017.0,221.9605,222.2832,221.8725,222.2245,8017.0
2024-07-15 10:55:00,227.25,227.44,227.09,227.18,4581.0,222.2343,222.4201,222.0779,222.1659,4581.0
2024-07-15 11:00:00,227.18,227.27,227.0,227.27,3622.0,222.1659,222.2539,221.9898,222.2539,3622.0
2024-07-15 11:05:00,227.32,227.32,227.01,227.09,5525.0,222.3028,222.3028,221.9996,222.0779,5525.0
2024-07-15 11:10:00,227.09,227.1,226.97,227.09,2228.0,222.0779,222.0876,221.9605,222.0779,2228.0
2024-07-15 11:15:00,227.21,227.56,227.09,227.31,10376.0,222.1952,222.5375,222.0779,222.293,10376.0
2024-07-15 11:20:00,227.29,227.42,227.11,227.23,4293.0,222.2734,222.4006,222.0974,222.2148,4293.0
2024-07-15 11:25:00,227.23,227.23,226.97,226.97,3866.0,222.2148,222.2148,221.9605,221.9605,3866.0
2024-07-15 11:30:00,226.99,227.55,226.99,227.55,2986.0,221.9801,222.5277,221.9801,222.5277,2986.0
2024-07-15 11:35:00,227.64,227.73,227.59,227.66,1351.0,222.6157,222.7037,222.5668,222.6353,1351.0
2024-07-15 11:40:00,227.89,228.28,227.83,228.26,3840.0,222.8602,223.2416,222.8015,223.222,3840.0
2024-07-15 11:45:00,228.26,228.73,228.16,228.46,3641.0,223.222,223.6817,223.1242,223.4176,3641.0
2024-07-15 11:50:00,228.29,228.44,228.26,228.4,2513.0,223.2514,223.3981,223.222,223.3589,2513.0
2024-07-15 11:55:00,228.51,228.71,228.16,228.32,3100.0,223.4665,223.6621,223.1242,223.2807,3100.0
2024-07-15 12:00:00,228.2,228.2,227.94,227.98,1200.0,223.1634,223.1634,222.9091,222.9482,1200.0
2024-07-15 12:05:00,227.85,228.22,227.85,228.22,1700.0,222.8211,223.1829,222.8211,223.1829,1700.0
2024-07-15 12:10:00,228.15,228.4,228.1,228.25,1515.0,223.1145,223.3589,223.0656,223.2123,1515.0
2024-07-15 12:15:00,228.26,228.52,228.17,228.52,2398.0,223.222,223.4763,223.134,223.4763,2398.0
2024-07-15 12:20:00,228.65,228.76,228.59,228.63,1699.0,223.6034,223.711,223.5448,223.5839,1699.0
2024-07-15 12:25:00,228.59,228.66,228.37,228.38,4251.0,223.5448,223.6132,223.3296,223.3394,4251.0
2024-07-15 12:30:00,228.37,228.44,228.11,228.29,3123.0,223.3296,223.3981,223.0753,223.2514,3123.0
2024-07-15 12:35:00,228.26,228.59,228.24,228.44,2578.0,223.222,223.5448,223.2025,223.3981,2578.0
2024-07-15 12:40:00,228.44,228.44,228.08,228.16,1300.0,223.3981,223.3981,223.046,223.1242,1300.0
2024-07-15 12:45:00,228.11,228.2,227.87,228.1,4651.0,223.0753,223.1634,222.8406,223.0656,4651.0
2024-07-15 12:50:00,228.11,228.7,228.1,228.58,5324.0,223.0753,223.6523,223.0656,223.535,5324.0
2024-07-15 12:55:00,228.7,228.7,228.27,228.53,5772.0,223.6523,223.6523,223.2318,223.4861,5772.0
2024-07-15 13:00:00,228.4,228.5,228.26,228.38,5380.0,223.3589,223.4567,223.222,223.3394,5380.0
2024-07-15 13:05:00,228.37,228.42,228.21,228.42,3200.0,223.3296,223.3785,223.1731,223.3785,3200.0
2024-07-15 13:10:00,228.38,228.48,228.31,228.42,5220.0,223.3394,223.4372,223.2709,223.3785,5220.0
2024-07-15 13:15:00,228.51,228.73,228.51,228.54,2745.0,223.4665,223.6817,223.4665,223.4959,2745.0
2024-07-15 13:20:00,228.68,228.77,228.49,228.77,1581.0,223.6328,223.7208,223.447,223.7208,1581.0
2024-07-15 13:25:00,228.89,229.0,228.61,228.72,4908.0,223.8381,223.9457,223.5643,223.6719,4908.0
2024-07-15 13:30:00,228.58,228.84,228.34,228.52,30874.0,223.535,223.7892,223.3003,223.4763,30874.0
2024-07-15 13:35:00,228.5,228.65,228.45,228.51,8024.0,223.4567,223.6034,223.4078,223.4665,8024.0
2024-07-15 13:40:00,228.59,228.6,228.39,228.6,3348.0,223.5448,223.5545,223.3492,223.5545,3348.0
2024-07-15 13:45:00,228.53,228.66,228.5,228.56,4023.0,223.4861,223.6132,223.4567,223.5154,4023.0
2024-07-15 13:50:00,228.7,229.03,228.64,229.0,3482.0,223.6523,223.975,223.5936,223.9457,3482.0
2024-07-15 13:55:00,229.0,229.05,228.67,228.67,2557.0,223.9457,223.9946,223.623,223.623,2557.0
2024-07-15 14:00:00,228.7,228.7,228.32,228.32,17747.0,223.6523,223.6523,223.2807,223.2807,17747.0
2024-07-15 14:05:00,228.42,228.8,228.28,228.7,4851.0,223.3785,223.7501,223.2416,223.6523,4851.0
2024-07-15 14:10:00,228.8,228.88,228.49,228.49,5823.0,223.7501,223.8284,223.447,223.447,5823.0
2024-07-15 14:15:00,228.5,228.53,228.4,228.52,1307.0,223.4567,223.4861,223.3589,223.4763,1307.0
2024-07-15 14:20:00,228.4,228.61,228.26,228.61,24211.0,223.3589,223.5643,223.222,223.5643,24211.0
2024-07-15 14:25:00,228.56,228.67,228.56,228.67,2119.0,223.5154,223.623,223.5154,223.623,2119.0
2024-07-15 14:30:00,228.69,228.69,228.51,228.58,1117.0,223.6425,223.6425,223.4665,223.535,1117.0
2024-07-15 14:35:00,228.53,228.59,228.4,228.41,3119.0,223.4861,223.5448,223.3589,223.3687,3119.0
2024-07-15 14:40:00,228.51,228.6,228.46,228.46,2686.0,223.4665,223.5545,223.4176,223.4176,2686.0
2024-07-15 14:45:00,228.5,228.5,228.22,228.28,10310.0,223.4567,223.4567,223.1829,223.2416,10310.0
2024-07-15 14:50:00,228.29,228.4,227.96,228.35,23845.0,223.2514,223.3589,222.9287,223.31,23845.0
2024-07-15 14:55:00,228.41,228.68,228.41,228.56,2434.0,223.3687,223.6328,223.3687,223.5154,2434.0
2024-07-15 15:00:00,228.59,228.77,228.51,228.69,3524.0,223.5448,223.7208,223.4665,223.6425,3524.0
2024-07-15 15:05:00,228.7,228.73,228.57,228.66,1645.0,223.6523,223.6817,223.5252,223.6132,1645.0
2024-07-15 15:10:00,228.57,228.89,228.49,228.77,3415.0,223.5252,223.8381,223.447,223.7208,3415.0
2024-07-15 15:15:00,228.92,228.92,228.68,228.87,3469.0,223.8675,223.8675,223.6328,223.8186,3469.0
2024-07-15 15:20:00,228.84,228.96,228.71,228.96,6195.0,223.7892,223.9066,223.6621,223.9066,6195.0
2024-07-15 15:25:00,228.94,229.0,228.73,228.73,5376.0,223.887,223.9457,223.6817,223.6817,5376.0
2024-07-15 15:30:00,228.72,228.76,228.32,228.47,10309.0,223.6719,223.711,223.2807,223.4274,10309.0
2024-07-15 15:35:00,228.5,228.89,228.11,228.17,8416.0,223.4567,223.8381,223.0753,223.134,8416.0
2024-07-15 15:40:00,228.23,228.23,227.5,227.5,9284.0,223.1927,223.1927,222.4788,222.4788,9284.0
2024-07-15 15:45:00,227.51,227.72,227.35,227.35,17479.0,222.4886,222.694,222.3321,222.3321,17479.0
2024-07-15 15:50:00,227.17,227.61,227.12,227.37,43112.0,222.1561,222.5864,222.1072,222.3517,43112.0
2024-07-15 15:55:00,227.33,228.03,227.32,227.98,61936.0,222.3126,222.9971,222.3028,222.9482,61936.0
2024-07-16 09:30:00,228.26,229.29,228.26,229.28,5715.0,223.222,224.2293,223.222,224.2195,5715.0
2024-07-16 09:35:00,229.29,229.29,228.89,229.26,1060.0,224.2293,224.2293,223.8381,224.2,1060.0
2024-07-16 09:40:00,229.5,230.37,229.27,230.37,2832.0,224.4347,225.2855,224.2097,225.2855,2832.0
2024-07-16 09:45:00,230.25,230.77,230.22,230.26,2974.0,225.1681,225.6766,225.1388,225.1779,2974.0
2024-07-16 09:50:00,230.24,230.72,229.86,230.45,12219.0,225.1583,225.6277,224.7867,225.3637,12219.0
2024-07-16 09:55:00,230.45,231.64,230.44,231.64,25761.0,225.3637,226.5274,225.3539,226.5274,25761.0
2024-07-16 10:00:00,231.46,232.18,231.46,232.13,11654.0,226.3514,227.0555,226.3514,227.0066,11654.0
2024-07-16 10:05:00,232.14,232.31,231.86,232.13,15540.0,227.0164,227.1826,226.7426,227.0066,15540.0
2024-07-16 10:10:00,232.15,232.21,231.86,232.0,18446.0,227.0262,227.0849,226.7426,226.8795,18446.0
2024-07-16 10:15:00,231.96,232.62,231.95,231.98,14110.0,226.8404,227.4858,226.8306,226.8599,14110.0
2024-07-16 10:20:00,232.0,232.11,231.72,232.0,4860.0,226.8795,226.9871,226.6057,226.8795,4860.0
2024-07-16 10:25:00,231.89,232.16,231.88,232.03,8743.0,226.7719,227.036,226.7621,226.9088,8743.0
2024-07-16 10:30:00,231.84,232.11,231.78,231.9,6102.0,226.723,226.9871,226.6643,226.7817,6102.0
2024-07-16 10:35:00,231.9,232.14,231.83,232.11,6462.0,226.7817,227.0164,226.7132,226.9871,6462.0
2024-07-16 10:40:00,232.12,232.69,232.1,232.69,10178.0,226.9968,227.5543,226.9773,227.5543,10178.0
2024-07-16 10:45:00,232.74,232.74,232.29,232.29,6292.0,227.6032,227.6032,227.1631,227.1631,6292.0
2024-07-16 10:50:00,232.28,232.73,232.28,232.62,5136.0,227.1533,227.5934,227.1533,227.4858,5136.0
2024-07-16 10:55:00,232.65,233.11,232.56,232.76,8664.0,227.5151,227.965,227.4271,227.6227,8664.0
2024-07-16 11:00:00,232.42,232.58,232.38,232.47,2686.0,227.2902,227.4467,227.2511,227.3391,2686.0
2024-07-16 11:05:00,232.49,232.61,232.29,232.61,2995.0,227.3587,227.476,227.1631,227.476,2995.0
2024-07-16 11:10:00,232.51,232.88,232.5,232.82,4528.0,227.3782,227.7401,227.3685,227.6814,4528.0
2024-07-16 11:15:00,232.8,232.8,232.43,232.51,3075.0,227.6618,227.6618,227.3,227.3782,3075.0
2024-07-16 11:20:00,232.35,232.38,232.02,232.2,3808.0,227.2218,227.2511,226.899,227.0751,3808.0
2024-07-16 11:25:00,232.37,232.65,232.36,232.65,3163.0,227.2413,227.5151,227.2315,227.5151,3163.0
2024-07-16 11:30:00,232.42,232.51,232.36,232.46,1511.0,227.2902,227.3782,227.2315,227.3293,1511.0
2024-07-16 11:35:00,232.36,232.73,232.36,232.63,2455.0,227.2315,227.5934,227.2315,227.4956,2455.0
2024-07-16 11:40:00,232.59,232.63,232.32,232.32,1941.0,227.4565,227.4956,227.1924,227.1924,1941.0
2024-07-16 11:45:00,232.43,232.66,232.33,232.66,1587.0,227.3,227.5249,227.2022,227.5249,1587.0
2024-07-16 11:50:00,232.7,232.72,232.37,232.59,2662.0,227.564,227.5836,227.2413,227.4565,2662.0
2024-07-16 11:55:00,232.5,232.98,232.36,232.8,3963.0,227.3685,227.8379,227.2315,227.6618,3963.0
2024-07-16 12:00:00,232.96,233.13,232.86,233.13,2200.0,227.8183,227.9845,227.7205,227.9845,2200.0
2024-07-16 12:05:00,233.12,233.39,233.11,233.35,3074.0,227.9748,228.2388,227.965,228.1997,3074.0
2024-07-16 12:10:00,233.4,233.7,233.4,233.7,2994.0,228.2486,228.542,228.2486,228.542,2994.0
2024-07-16 12:15:00,233.54,234.0,233.52,234.0,4222.0,228.3855,228.8353,228.3659,228.8353,4222.0
2024-07-16 12:20:00,234.11,234.21,233.98,234.21,15940.0,228.9429,229.0407,228.8158,229.0407,15940.0
2024-07-16 12:25:00,234.25,234.68,234.25,234.49,15000.0,229.0798,229.5003,229.0798,229.3145,15000.0
2024-07-16 12:30:00,234.39,234.57,234.26,234.57,3126.0,229.2167,229.3928,229.0896,229.3928,3126.0
2024-07-16 12:35:00,234.51,234.6,234.31,234.57,9890.0,229.3341,229.4221,229.1385,229.3928,9890.0
2024-07-16 12:40:00,234.66,234.67,234.57,234.67,689.0,229.4808,229.4906,229.3928,229.4906,689.0
2024-07-16 12:45:00,234.68,234.72,234.41,234.42,4854.0,229.5003,229.5395,229.2363,229.2461,4854.0
2024-07-16 12:50:00,234.42,234.53,234.4,234.4,600.0,229.2461,229.3537,229.2265,229.2265,600.0
2024-07-16 12:55:00,234.5,234.73,234.5,234.67,4473.0,229.3243,229.5492,229.3243,229.4906,4473.0
2024-07-16 13:00:00,234.67,234.71,234.54,234.55,4932.0,229.4906,229.5297,229.3634,229.3732,4932.0
2024-07-16 13:05:00,234.55,234.65,234.49,234.54,2278.0,229.3732,229.471,229.3145,229.3634,2278.0
2024-07-16 13:10:00,234.54,234.67,234.43,234.67,4341.0,229.3634,229.4906,229.2559,229.4906,4341.0
2024-07-16 13:15:00,234.6,234.69,234.51,234.69,1402.0,229.4221,229.5101,229.3341,229.5101,1402.0
2024-07-16 13:20:00,234.72,235.12,234.72,235.01,3537.0,229.5395,229.9306,229.5395,229.8231,3537.0
2024-07-16 13:25:00,235.05,235.06,234.57,234.75,2375.0,229.8622,229.872,229.3928,229.5688,2375.0
2024-07-16 13:30:00,234.7,235.05,234.65,234.95,3409.0,229.5199,229.8622,229.471,229.7644,3409.0
2024-07-16 13:35:00,235.0,235.05,234.93,235.02,2237.0,229.8133,229.8622,229.7448,229.8328,2237.0
2024-07-16 13:40:00,235.01,235.41,234.86,235.25,8804.0,229.8231,230.2142,229.6764,230.0578,8804.0
2024-07-16 13:45:00,235.29,235.34,235.21,235.34,2080.0,230.0969,230.1458,230.0186,230.1458,2080.0
2024-07-16 13:50:00,235.34,235.4,235.18,235.37,3810.0,230.1458,230.2044,229.9893,230.1751,3810.0
2024-07-16 13:55:00,235.4,235.4,235.23,235.31,1926.0,230.2044,230.2044,230.0382,230.1164,1926.0
2024-07-16 14:00:00,235.39,235.6,234.7,235.06,26176.0,230.1947,230.4,229.5199,229.872,26176.0
2024-07-16 14:05:00,234.85,235.0,234.82,234.98,4563.0,229.6666,229.8133,229.6372,229.7937,4563.0
2024-07-16 14:10:00,234.91,235.35,234.91,235.26,3514.0,229.7253,230.1556,229.7253,230.0675,3514.0
2024-07-16 14:15:00,235.26,235.26,235.03,235.1,4406.0,230.0675,230.0675,229.8426,229.9111,4406.0
2024-07-16 14:20:00,235.08,235.29,235.01,235.22,3234.0,229.8915,230.0969,229.8231,230.0284,3234.0
2024-07-16 14:25:00,235.15,235.62,235.15,235.43,3371.0,229.96,230.4196,229.96,230.2338,3371.0
2024-07-16 14:30:00,235.51,235.66,235.39,235.48,4377.0,230.312,230.4587,230.1947,230.2827,4377.0
2024-07-16 14:35:00,235.48,235.57,235.27,235.49,3623.0,230.2827,230.3707,230.0773,230.2925,3623.0
2024-07-16 14:40:00,235.54,235.76,235.51,235.69,2405.0,230.3414,230.5565,230.312,230.488,2405.0
2024-07-16 14:45:00,235.75,235.75,235.47,235.47,3494.0,230.5467,230.5467,230.2729,230.2729,3494.0
2024-07-16 14:50:00,235.52,235.62,235.31,235.31,4181.0,230.3218,230.4196,230.1164,230.1164,4181.0
2024-07-16 14:55:00,235.31,235.67,235.31,235.53,3913.0,230.1164,230.4685,230.1164,230.3316,3913.0
2024-07-16 15:00:00,235.65,235.65,235.25,235.44,5265.0,230.4489,230.4489,230.0578,230.2436,5265.0
2024-07-16 15:05:00,235.42,235.5,235.07,235.07,3105.0,230.224,230.3022,229.8817,229.8817,3105.0
2024-07-16 15:10:00,235.18,235.42,235.06,235.42,2776.0,229.9893,230.224,229.872,230.224,2776.0
2024-07-16 15:15:00,235.32,235.44,235.29,235.4,4222.0,230.1262,230.2436,230.0969,230.2044,4222.0
2024-07-16 15:20:00,235.43,235.49,235.23,235.49,6633.0,230.2338,230.2925,230.0382,230.2925,6633.0
2024-07-16 15:25:00,235.39,235.68,235.38,235.56,6366.0,230.1947,230.4783,230.1849,230.3609,6366.0
2024-07-16 15:30:00,235.56,235.57,235.19,235.31,12193.0,230.3609,230.3707,229.9991,230.1164,12193.0
2024-07-16 15:35:00,235.25,235.4,234.96,234.96,10907.0,230.0578,230.2044,229.7742,229.7742,10907.0
2024-07-16 15:40:00,234.96,234.96,234.66,234.74,12040.0,229.7742,229.7742,229.4808,229.559,12040.0
2024-07-16 15:45:00,234.74,235.34,234.68,234.75,21831.0,229.559,230.1458,229.5003,229.5688,21831.0
2024-07-16 15:50:00,234.73,235.41,234.7,235.15,14300.0,229.5492,230.2142,229.5199,229.96,14300.0
2024-07-16 15:55:00,235.17,235.2,234.69,234.93,60358.0,229.9795,230.0089,229.5101,229.7448,60358.0
2024-07-17 09:30:00,233.95,234.07,233.38,234.04,6005.0,228.7865,228.9038,228.229,228.8745,6005.0
2024-07-17 09:35:00,234.06,234.72,234.05,234.31,5073.0,228.894,229.5395,228.8842,229.1385,5073.0
2024-07-17 09:40:00,234.06,234.46,233.75,234.05,1978.0,228.894,229.2852,228.5909,228.8842,1978.0
2024-07-17 09:45:00,234.05,234.13,233.7,233.98,3243.0,228.8842,228.9625,228.542,228.8158,3243.0
2024-07-17 09:50:00,233.95,234.21,233.94,234.21,432.0,228.7865,229.0407,228.7767,229.0407,432.0
2024-07-17 09:55:00,234.44,234.65,233.9,234.48,6529.0,229.2656,229.471,228.7376,229.3048,6529.0
2024-07-17 10:00:00,234.63,235.33,234.55,234.95,7627.0,229.4514,230.136,229.3732,229.7644,7627.0
2024-07-17 10:05:00,235.01,235.24,234.88,234.99,12735.0,229.8231,230.048,229.6959,229.8035,12735.0
2024-07-17 10:10:00,234.96,235.67,234.92,235.62,12199.0,229.7742,230.4685,229.735,230.4196,12199.0
2024-07-17 10:15:00,235.47,235.94,235.27,235.79,21168.0,230.2729,230.7325,230.0773,230.5858,21168.0
2024-07-17 10:20:00,235.75,235.75,235.4,235.5,7607.0,230.5467,230.5467,230.2044,230.3022,7607.0
2024-07-17 10:25:00,235.4,235.73,235.09,235.45,19737.0,230.2044,230.5272,229.9013,230.2533,19737.0
2024-07-17 10:30:00,235.46,235.52,235.14,235.14,5028.0,230.2631,230.3218,229.9502,229.9502,5028.0
2024-07-17 10:35:00,235.25,235.48,234.93,235.44,6862.0,230.0578,230.2827,229.7448,230.2436,6862.0
2024-07-17 10:40:00,235.48,235.8,235.41,235.7,7979.0,230.2827,230.5956,230.2142,230.4978,7979.0
2024-07-17 10:45:00,235.66,236.04,235.46,235.88,11840.0,230.4587,230.8303,230.2631,230.6739,11840.0
2024-07-17 10:50:00,235.78,236.25,235.78,236.01,13938.0,230.5761,231.0357,230.5761,230.801,13938.0
2024-07-17 10:55:00,236.12,236.12,234.72,234.75,16400.0,230.9086,230.9086,229.5395,229.5688,16400.0
2024-07-17 11:00:00,234.86,234.86,234.35,234.36,4062.0,229.6764,229.6764,229.1776,229.1874,4062.0
2024-07-17 11:05:00,234.16,234.41,233.91,234.14,2700.0,228.9918,229.2363,228.7473,228.9723,2700.0
2024-07-17 11:10:00,234.31,234.47,234.23,234.47,2541.0,229.1385,229.295,229.0603,229.295,2541.0
2024-07-17 11:15:00,234.36,234.45,234.02,234.02,1900.0,229.1874,229.2754,228.8549,228.8549,1900.0
2024-07-17 11:20:00,233.94,233.94,233.48,233.7,6800.0,228.7767,228.7767,228.3268,228.542,6800.0
2024-07-17 11:25:00,233.73,233.95,233.61,233.83,2800.0,228.5713,228.7865,228.454,228.6691,2800.0
2024-07-17 11:30:00,233.8,233.88,232.94,233.34,2840.0,228.6398,228.718,227.7987,228.1899,2840.0
2024-07-17 11:35:00,233.25,233.78,233.25,233.74,3773.0,228.1019,228.6202,228.1019,228.5811,3773.0
2024-07-17 11:40:00,233.8,233.83,232.94,233.01,11290.0,228.6398,228.6691,227.7987,227.8672,11290.0
2024-07-17 11:45:00,233.01,233.38,233.01,233.28,5836.0,227.8672,228.229,227.8672,228.1312,5836.0
2024-07-17 11:50:00,233.28,233.49,233.21,233.29,3804.0,228.1312,228.3366,228.0628,228.141,3804.0
2024-07-17 11:55:00,233.55,233.7,233.33,233.54,3654.0,228.3953,228.542,228.1801,228.3855,3654.0
2024-07-17 12:00:00,233.55,233.55,233.3,233.3,1985.0,228.3953,228.3953,228.1508,228.1508,1985.0
2024-07-17 12:05:00,233.36,233.83,233.36,233.52,3200.0,228.2095,228.6691,228.2095,228.3659,3200.0
2024-07-17 12:10:00,233.75,233.89,233.64,233.73,2045.0,228.5909,228.7278,228.4833,228.5713,2045.0
2024-07-17 12:15:00,233.65,233.87,233.51,233.62,3176.0,228.4931,228.7082,228.3562,228.4637,3176.0
2024-07-17 12:20:00,233.77,233.77,233.66,233.74,1205.0,228.6104,228.6104,228.5029,228.5811,1205.0
2024-07-17 12:25:00,233.82,233.92,233.7,233.85,3146.0,228.6593,228.7571,228.542,228.6887,3146.0
2024-07-17 12:30:00,233.74,233.74,233.5,233.63,19293.0,228.5811,228.5811,228.3464,228.4735,19293.0
2024-07-17 12:35:00,233.63,234.06,233.63,234.02,3031.0,228.4735,228.894,228.4735,228.8549,3031.0
2024-07-17 12:40:00,234.14,234.46,234.08,234.08,4688.0,228.9723,229.2852,228.9136,228.9136,4688.0
2024-07-17 12:45:00,234.0,234.11,233.69,233.83,9414.0,228.8353,228.9429,228.5322,228.6691,9414.0
2024-07-17 12:50:00,233.8,233.84,233.51,233.66,2037.0,228.6398,228.6789,228.3562,228.5029,2037.0
2024-07-17 12:55:00,233.75,234.16,233.62,234.16,2426.0,228.5909,228.9918,228.4637,228.9918,2426.0
2024-07-17 13:00:00,234.14,234.37,233.88,234.08,6725.0,228.9723,229.1972,228.718,228.9136,6725.0
2024-07-17 13:05:00,233.91,234.52,233.89,234.52,3763.0,228.7473,229.3439,228.7278,229.3439,3763.0
2024-07-17 13:10:00,234.45,234.57,234.18,234.57,2489.0,229.2754,229.3928,229.0114,229.3928,2489.0
2024-07-17 13:15:00,234.58,234.62,234.34,234.58,1798.0,229.4025,229.4417,229.1678,229.4025,1798.0
2024-07-17 13:20:00,234.68,234.82,234.5,234.66,2417.0,229.5003,229.6372,229.3243,229.4808,2417.0
2024-07-17 13:25:00,234.64,234.85,234.51,234.82,2190.0,229.4612,229.6666,229.3341,229.6372,2190.0
2024-07-17 13:30:00,234.81,235.09,234.8,234.94,4737.0,229.6275,229.9013,229.6177,229.7546,4737.0
2024-07-17 13:35:00,235.0,235.0,234.14,234.26,7918.0,229.8133,229.8133,228.9723,229.0896,7918.0
2024-07-17 13:40:00,234.3,234.74,234.03,234.74,4040.0,229.1287,229.559,228.8647,229.559,4040.0
2024-07-17 13:45:00,234.87,234.91,234.46,234.46,2600.0,229.6861,229.7253,229.2852,229.2852,2600.0
2024-07-17 13:50:00,234.56,234.64,234.47,234.48,1000.0,229.383,229.4612,229.295,229.3048,1000.0
2024-07-17 13:55:00,234.46,234.62,234.35,234.62,2014.0,229.2852,229.4417,229.1776,229.4417,2014.0
2024-07-17 14:00:00,234.5,234.59,234.35,234.37,2458.0,229.3243,229.4123,229.1776,229.1972,2458.0
2024-07-17 14:05:00,234.43,234.58,234.16,234.56,6034.0,229.2559,229.4025,228.9918,229.383,6034.0
2024-07-17 14:10:00,234.49,234.49,234.2,234.24,2754.0,229.3145,229.3145,229.0309,229.0701,2754.0
2024-07-17 14:15:00,234.29,234.42,234.16,234.34,4520.0,229.1189,229.2461,228.9918,229.1678,4520.0
2024-07-17 14:20:00,234.25,234.67,234.21,234.63,5791.0,229.0798,229.4906,229.0407,229.4514,5791.0
2024-07-17 14:25:00,234.59,234.8,234.55,234.74,3566.0,229.4123,229.6177,229.3732,229.559,3566.0
2024-07-17 14:30:00,234.7,234.81,234.63,234.69,1713.0,229.5199,229.6275,229.4514,229.5101,1713.0
2024-07-17 14:35:00,234.78,234.96,234.29,234.55,5079.0,229.5981,229.7742,229.1189,229.3732,5079.0
2024-07-17 14:40:00,234.6,234.85,234.5,234.62,19469.0,229.4221,229.6666,229.3243,229.4417,19469.0
2024-07-17 14:45:00,234.7,234.7,234.38,234.54,25442.0,229.5199,229.5199,229.207,229.3634,25442.0
2024-07-17 14:50:00,234.64,234.64,234.53,234.61,2001.0,229.4612,229.4612,229.3537,229.4319,2001.0
2024-07-17 14:55:00,234.57,234.66,234.35,234.45,5044.0,229.3928,229.4808,229.1776,229.2754,5044.0
2024-07-17 15:00:00,234.47,234.63,233.92,233.96,23329.0,229.295,229.4514,228.7571,228.7962,23329.0
2024-07-17 15:05:00,233.92,234.45,233.68,234.15,14326.0,228.7571,229.2754,228.5224,228.982,14326.0
2024-07-17 15:10:00,234.36,234.5,233.97,233.97,6689.0,229.1874,229.3243,228.806,228.806,6689.0
2024-07-17 15:15:00,234.09,234.1,233.59,233.59,5917.0,228.9234,228.9331,228.4344,228.4344,5917.0
2024-07-17 15:20:00,233.65,234.21,233.54,234.18,12092.0,228.4931,229.0407,228.3855,229.0114,12092.0
2024-07-17 15:25:00,234.06,234.38,234.06,234.18,7448.0,228.894,229.207,228.894,229.0114,7448.0
2024-07-17 15:30:00,234.15,234.6,234.11,234.4,7541.0,228.982,229.4221,228.9429,229.2265,7541.0
2024-07-17 15:35:00,234.41,234.55,234.11,234.17,8438.0,229.2363,229.3732,228.9429,229.0016,8438.0
2024-07-17 15:40:00,234.17,234.47,234.05,234.37,12215.0,229.0016,229.295,228.8842,229.1972,12215.0
2024-07-17 15:45:00,234.36,234.53,234.2,234.27,13069.0,229.1874,229.3537,229.0309,229.0994,13069.0
2024-07-17 15:50:00,234.24,234.95,234.22,234.63,21123.0,229.0701,229.7644,229.0505,229.4514,21123.0
2024-07-17 15:55:00,234.64,234.65,234.25,234.38,63476.0,229.4612,229.471,229.0798,229.207,63476.0
2024-07-18 09:30:00,233.32,234.44,232.07,232.56,9961.0,228.1704,229.2656,226.9479,227.4271,9961.0
2024-07-18 09:35:00,232.0,232.41,231.79,232.09,13023.0,226.8795,227.2804,226.6741,226.9675,13023.0
2024-07-18 09:40:00,232.12,232.74,231.92,232.63,8408.0,226.9968,227.6032,226.8013,227.4956,8408.0
2024-07-18 09:45:00,232.63,232.66,231.85,232.06,13557.0,227.4956,227.5249,226.7328,226.9382,13557.0
2024-07-18 09:50:00,232.18,233.49,232.03,233.29,10928.0,227.0555,228.3366,226.9088,228.141,10928.0
2024-07-18 09:55:00,233.34,233.47,232.81,233.05,11564.0,228.1899,228.317,227.6716,227.9063,11564.0
2024-07-18 10:00:00,232.88,233.31,232.58,232.69,9791.0,227.7401,228.1606,227.4467,227.5543,9791.0
2024-07-18 10:05:00,232.68,232.87,232.25,232.54,8264.0,227.5445,227.7303,227.124,227.4076,8264.0
2024-07-18 10:10:00,232.59,233.0,232.4,232.98,6445.0,227.4565,227.8574,227.2707,227.8379,6445.0
2024-07-18 10:15:00,233.03,233.04,232.63,232.64,1200.0,227.8868,227.8965,227.4956,227.5054,1200.0
2024-07-18 10:20:00,232.89,232.95,232.22,232.42,7275.0,227.7498,227.8085,227.0946,227.2902,7275.0
2024-07-18 10:25:00,232.52,232.69,232.27,232.49,5207.0,227.388,227.5543,227.1435,227.3587,5207.0
2024-07-18 10:30:00,232.5,232.71,232.36,232.59,4502.0,227.3685,227.5738,227.2315,227.4565,4502.0
2024-07-18 10:35:00,232.64,232.76,232.32,232.38,5871.0,227.5054,227.6227,227.1924,227.2511,5871.0
2024-07-18 10:40:00,232.38,232.99,232.37,232.76,4794.0,227.2511,227.8476,227.2413,227.6227,4794.0
2024-07-18 10:45:00,232.81,233.13,232.71,232.95,4503.0,227.6716,227.9845,227.5738,227.8085,4503.0
2024-07-18 10:50:00,232.97,232.99,232.54,232.75,4722.0,227.8281,227.8476,227.4076,227.6129,4722.0
2024-07-18 10:55:00,232.84,232.86,232.06,232.4,5217.0,227.701,227.7205,226.9382,227.2707,5217.0
2024-07-18 11:00:00,232.28,232.7,232.21,232.69,4576.0,227.1533,227.564,227.0849,227.5543,4576.0
2024-07-18 11:05:00,232.68,232.98,232.64,232.77,2917.0,227.5445,227.8379,227.5054,227.6325,2917.0
2024-07-18 11:10:00,232.72,233.53,232.72,233.38,38779.0,227.5836,228.3757,227.5836,228.229,38779.0
2024-07-18 11:15:00,233.28,233.48,233.16,233.48,4462.0,228.1312,228.3268,228.0139,228.3268,4462.0
2024-07-18 11:20:00,233.53,233.98,233.44,233.85,3621.0,228.3757,228.8158,228.2877,228.6887,3621.0
2024-07-18 11:25:00,233.72,233.72,233.48,233.64,3352.0,228.5615,228.5615,228.3268,228.4833,3352.0
2024-07-18 11:30:00,233.53,233.66,233.4,233.58,4190.0,228.3757,228.5029,228.2486,228.4246,4190.0
2024-07-18 11:35:00,233.47,233.76,233.36,233.4,2800.0,228.317,228.6006,228.2095,228.2486,2800.0
2024-07-18 11:40:00,233.34,233.77,233.32,233.77,1300.0,228.1899,228.6104,228.1704,228.6104,1300.0
2024-07-18 11:45:00,233.67,233.67,233.3,233.3,2400.0,228.5126,228.5126,228.1508,228.1508,2400.0
2024-07-18 11:50:00,233.13,233.27,232.76,233.03,2997.0,227.9845,228.1215,227.6227,227.8868,2997.0
2024-07-18 11:55:00,233.08,233.17,232.93,233.17,4190.0,227.9357,228.0237,227.789,228.0237,4190.0
2024-07-18 12:00:00,233.0,233.39,232.96,233.39,5453.0,227.8574,228.2388,227.8183,228.2388,5453.0
2024-07-18 12:05:00,233.32,233.32,233.19,233.25,3332.0,228.1704,228.1704,228.0432,228.1019,3332.0
2024-07-18 12:10:00,233.29,233.37,233.07,233.18,2300.0,228.141,228.2193,227.9259,228.0334,2300.0
2024-07-18 12:15:00,233.24,233.24,233.01,233.16,1933.0,228.0921,228.0921,227.8672,228.0139,1933.0
2024-07-18 12:20:00,233.19,233.19,233.03,233.07,1863.0,228.0432,228.0432,227.8868,227.9259,1863.0
2024-07-18 12:25:00,233.04,233.21,233.04,233.17,1500.0,227.8965,228.0628,227.8965,228.0237,1500.0
2024-07-18 12:30:00,232.99,233.08,232.89,233.01,2230.0,227.8476,227.9357,227.7498,227.8672,2230.0
2024-07-18 12:35:00,233.06,233.06,232.37,232.37,2354.0,227.9161,227.9161,227.2413,227.2413,2354.0
2024-07-18 12:40:00,232.29,232.35,232.1,232.26,2000.0,227.1631,227.2218,226.9773,227.1338,2000.0
2024-07-18 12:45:00,232.22,232.51,232.22,232.36,2593.0,227.0946,227.3782,227.0946,227.2315,2593.0
2024-07-18 12:50:00,232.39,232.55,232.38,232.5,900.0,227.2609,227.4174,227.2511,227.3685,900.0
2024-07-18 12:55:00,232.6,232.61,232.42,232.54,700.0,227.4662,227.476,227.2902,227.4076,700.0
2024-07-18 13:00:00,232.54,232.54,232.3,232.41,907.0,227.4076,227.4076,227.1729,227.2804,907.0
2024-07-18 13:05:00,232.5,232.54,232.38,232.39,1100.0,227.3685,227.4076,227.2511,227.2609,1100.0
2024-07-18 13:10:00,232.41,232.41,232.29,232.38,1113.0,227.2804,227.2804,227.1631,227.2511,1113.0
2024-07-18 13:15:00,232.4,232.4,232.11,232.12,1130.0,227.2707,227.2707,226.9871,226.9968,1130.0
2024-07-18 13:20:00,232.02,232.08,232.01,232.01,1030.0,226.899,226.9577,226.8893,226.8893,1030.0
2024-07-18 13:25:00,232.04,232.14,232.0,232.1,1954.0,226.9186,227.0164,226.8795,226.9773,1954.0
2024-07-18 13:30:00,232.11,232.22,232.11,232.22,1984.0,226.9871,227.0946,226.9871,227.0946,1984.0
2024-07-18 13:35:00,232.14,232.31,232.13,232.25,3200.0,227.0164,227.1826,227.0066,227.124,3200.0
2024-07-18 13:40:00,232.29,232.3,232.16,232.17,1403.0,227.1631,227.1729,227.036,227.0457,1403.0
2024-07-18 13:45:00,232.17,232.55,232.07,232.55,6191.0,227.0457,227.4174,226.9479,227.4174,6191.0
2024-07-18 13:50:00,232.41,232.49,232.19,232.2,1400.0,227.2804,227.3587,227.0653,227.0751,1400.0
2024-07-18 13:55:00,232.1,232.1,231.88,231.95,4434.0,226.9773,226.9773,226.7621,226.8306,4434.0
2024-07-18 14:00:00,231.81,231.88,231.66,231.86,3300.0,226.6937,226.7621,226.547,226.7426,3300.0
2024-07-18 14:05:00,231.69,231.69,231.54,231.55,200.0,226.5763,226.5763,226.4296,226.4394,200.0
2024-07-18 14:10:00,231.47,231.47,231.12,231.12,1266.0,226.3612,226.3612,226.0189,226.0189,1266.0
2024-07-18 14:15:00,231.23,231.28,231.0,231.0,1680.0,226.1265,226.1754,225.9016,225.9016,1680.0
2024-07-18 14:20:00,230.99,231.09,230.94,231.0,2052.0,225.8918,225.9896,225.8429,225.9016,2052.0
2024-07-18 14:25:00,231.01,231.01,230.57,230.75,3905.0,225.9113,225.9113,225.4811,225.6571,3905.0
2024-07-18 14:30:00,230.67,230.71,230.5,230.62,1822.0,225.5788,225.618,225.4126,225.5299,1822.0
2024-07-18 14:35:00,230.61,230.61,230.19,230.19,10200.0,225.5202,225.5202,225.1094,225.1094,10200.0
2024-07-18 14:40:00,230.21,230.57,230.2,230.45,7127.0,225.129,225.4811,225.1192,225.3637,7127.0
2024-07-18 14:45:00,230.53,231.17,230.53,230.92,9334.0,225.4419,226.0678,225.4419,225.8233,9334.0
2024-07-18 14:50:00,230.96,231.44,230.91,231.43,3588.0,225.8624,226.3318,225.8135,226.3221,3588.0
2024-07-18 14:55:00,231.44,231.5,231.15,231.28,6411.0,226.3318,226.3905,226.0483,226.1754,6411.0
2024-07-18 15:00:00,231.34,231.77,231.34,231.72,3686.0,226.2341,226.6546,226.2341,226.6057,3686.0
2024-07-18 15:05:00,231.62,231.7,231.16,231.16,7165.0,226.5079,226.5861,226.058,226.058,7165.0
2024-07-18 15:10:00,231.2,231.34,231.0,231.22,5131.0,226.0971,226.2341,225.9016,226.1167,5131.0
2024-07-18 15:15:00,231.34,231.42,230.9,231.02,8567.0,226.2341,226.3123,225.8038,225.9211,8567.0
2024-07-18 15:20:00,230.91,231.19,230.91,231.15,24866.0,225.8135,226.0874,225.8135,226.0483,24866.0
2024-07-18 15:25:00,231.11,231.56,231.1,231.14,6898.0,226.0091,226.4492,225.9994,226.0385,6898.0
2024-07-18 15:30:00,231.13,231.23,231.03,231.17,5162.0,226.0287,226.1265,225.9309,226.0678,5162.0
2024-07-18 15:35:00,231.17,231.17,230.8,230.84,11306.0,226.0678,226.0678,225.706,225.7451,11306.0
2024-07-18 15:40:00,230.89,231.03,230.78,230.83,34832.0,225.794,225.9309,225.6864,225.7353,34832.0
2024-07-18 15:45:00,230.84,231.41,230.79,231.34,14104.0,225.7451,226.3025,225.6962,226.2341,14104.0
2024-07-18 15:50:00,231.51,231.82,231.22,231.27,23287.0,226.4003,226.7035,226.1167,226.1656,23287.0
2024-07-18 15:55:00,231.27,231.35,230.3,230.34,58865.0,226.1656,226.2438,225.217,225.2561,58865.0
2024-07-19 09:30:00,231.94,231.94,229.3,229.3,61468.0,226.8208,226.8208,224.2391,224.2391,61468.0
2024-07-19 09:35:00,229.12,229.53,228.32,229.2,6428.0,224.0631,224.464,223.2807,224.1413,6428.0
2024-07-19 09:40:00,229.2,229.55,228.81,228.81,5807.0,224.1413,224.4836,223.7599,223.7599,5807.0
2024-07-19 09:45:00,228.65,229.22,228.15,228.69,7281.0,223.6034,224.1608,223.1145,223.6425,7281.0
2024-07-19 09:50:00,228.49,228.89,227.89,228.72,3648.0,223.447,223.8381,222.8602,223.6719,3648.0
2024-07-19 09:55:00,228.72,229.05,228.71,228.98,3479.0,223.6719,223.9946,223.6621,223.9261,3479.0
2024-07-19 10:00:00,229.25,229.25,228.59,228.59,4341.0,224.1902,224.1902,223.5448,223.5448,4341.0
2024-07-19 10:05:00,228.43,228.51,227.52,227.93,16026.0,223.3883,223.4665,222.4984,222.8993,16026.0
2024-07-19 10:10:00,227.99,228.05,227.39,227.39,12897.0,222.958,223.0167,222.3712,222.3712,12897.0
2024-07-19 10:15:00,227.25,227.77,227.06,227.72,16260.0,222.2343,222.7429,222.0485,222.694,16260.0
2024-07-19 10:20:00,227.62,227.89,227.38,227.68,3913.0,222.5962,222.8602,222.3615,222.6548,3913.0
2024-07-19 10:25:00,227.55,227.81,227.0,227.06,4578.0,222.5277,222.782,221.9898,222.0485,4578.0
2024-07-19 10:30:00,226.91,228.08,226.87,227.86,12351.0,221.9018,223.046,221.8627,222.8309,12351.0
2024-07-19 10:35:00,227.84,228.0,227.18,227.18,5277.0,222.8113,222.9678,222.1659,222.1659,5277.0
2024-07-19 10:40:00,227.13,227.13,226.67,226.8,6238.0,222.117,222.117,221.6671,221.7943,6238.0
2024-07-19 10:45:00,226.71,227.21,226.56,226.94,9371.0,221.7062,222.1952,221.5596,221.9312,9371.0
2024-07-19 10:50:00,226.9,227.51,226.73,227.39,7970.0,221.8921,222.4886,221.7258,222.3712,7970.0
2024-07-19 10:55:00,227.3,227.42,226.97,227.03,2630.0,222.2832,222.4006,221.9605,222.0192,2630.0
2024-07-19 11:00:00,227.18,227.65,227.12,227.19,5243.0,222.1659,222.6255,222.1072,222.1757,5243.0
2024-07-19 11:05:00,227.33,227.81,227.19,227.81,3758.0,222.3126,222.782,222.1757,222.782,3758.0
2024-07-19 11:10:00,227.8,227.84,227.38,227.59,5015.0,222.7722,222.8113,222.3615,222.5668,5015.0
2024-07-19 11:15:00,227.38,227.72,227.24,227.72,5180.0,222.3615,222.694,222.2245,222.694,5180.0
2024-07-19 11:20:00,227.64,227.75,227.36,227.36,1930.0,222.6157,222.7233,222.3419,222.3419,1930.0
2024-07-19 11:25:00,227.56,227.57,227.21,227.21,1200.0,222.5375,222.5473,222.1952,222.1952,1200.0
2024-07-19 11:30:00,227.39,227.39,226.94,227.28,3646.0,222.3712,222.3712,221.9312,222.2637,3646.0
2024-07-19 11:35:00,227.3,227.39,227.04,227.38,3801.0,222.2832,222.3712,222.029,222.3615,3801.0
2024-07-19 11:40:00,227.3,227.38,227.01,227.01,2055.0,222.2832,222.3615,221.9996,221.9996,2055.0
2024-07-19 11:45:00,226.98,226.99,226.51,226.52,7238.0,221.9703,221.9801,221.5107,221.5204,7238.0
2024-07-19 11:50:00,226.69,226.84,226.39,226.66,10152.0,221.6867,221.8334,221.3933,221.6574,10152.0
2024-07-19 11:55:00,226.56,227.33,226.47,227.33,12931.0,221.5596,222.3126,221.4715,222.3126,12931.0
2024-07-19 12:00:00,227.43,227.53,227.28,227.46,3780.0,222.4104,222.5081,222.2637,222.4397,3780.0
2024-07-19 12:05:00,227.42,228.48,227.42,228.07,7235.0,222.4006,223.4372,222.4006,223.0362,7235.0
2024-07-19 12:10:00,228.25,228.35,228.08,228.12,3326.0,223.2123,223.31,223.046,223.0851,3326.0
2024-07-19 12:15:00,228.15,228.72,228.15,228.66,4987.0,223.1145,223.6719,223.1145,223.6132,4987.0
2024-07-19 12:20:00,228.54,228.66,228.07,228.07,2614.0,223.4959,223.6132,223.0362,223.0362,2614.0
2024-07-19 12:25:00,228.07,228.16,227.79,227.8,2577.0,223.0362,223.1242,222.7624,222.7722,2577.0
2024-07-19 12:30:00,227.77,227.91,227.64,227.85,4537.0,222.7429,222.8798,222.6157,222.8211,4537.0
2024-07-19 12:35:00,227.91,228.04,227.8,227.8,2938.0,222.8798,223.0069,222.7722,222.7722,2938.0
2024-07-19 12:40:00,227.81,228.16,227.81,227.93,3526.0,222.782,223.1242,222.782,222.8993,3526.0
2024-07-19 12:45:00,228.03,228.03,227.69,227.84,1700.0,222.9971,222.9971,222.6646,222.8113,1700.0
2024-07-19 12:50:00,227.84,227.92,227.69,227.84,3590.0,222.8113,222.8895,222.6646,222.8113,3590.0
2024-07-19 12:55:00,227.84,228.12,227.84,227.85,2808.0,222.8113,223.0851,222.8113,222.8211,2808.0
2024-07-19 13:00:00,227.86,227.86,227.82,227.82,800.0,222.8309,222.8309,222.7917,222.7917,800.0
2024-07-19 13:05:00,227.83,228.48,227.83,228.45,2960.0,222.8015,223.4372,222.8015,223.4078,2960.0
2024-07-19 13:10:00,228.6,228.68,228.39,228.53,24313.0,223.5545,223.6328,223.3492,223.4861,24313.0
2024-07-19 13:15:00,228.54,229.0,228.25,228.88,11572.0,223.4959,223.9457,223.2123,223.8284,11572.0
2024-07-19 13:20:00,228.91,229.11,228.85,229.05,4777.0,223.8577,224.0533,223.799,223.9946,4777.0
2024-07-19 13:25:00,228.98,229.16,228.98,229.04,4830.0,223.9261,224.1022,223.9261,223.9848,4830.0
2024-07-19 13:30:00,228.93,229.12,228.78,228.99,3254.0,223.8772,224.0631,223.7306,223.9359,3254.0
2024-07-19 13:35:00,228.99,229.24,228.99,229.17,3050.0,223.9359,224.1804,223.9359,224.112,3050.0
2024-07-19 13:40:00,229.17,229.2,228.94,228.97,2602.0,224.112,224.1413,223.887,223.9164,2602.0
2024-07-19 13:45:00,229.0,229.37,228.99,229.37,1500.0,223.9457,224.3075,223.9359,224.3075,1500.0
2024-07-19 13:50:00,229.37,229.66,229.3,229.66,2995.0,224.3075,224.5911,224.2391,224.5911,2995.0
2024-07-19 13:55:00,229.69,229.78,229.42,229.44,2965.0,224.6205,224.7085,224.3564,224.376,2965.0
2024-07-19 14:00:00,229.48,229.57,229.46,229.48,1600.0,224.4151,224.5031,224.3956,224.4151,1600.0
2024-07-19 14:05:00,229.48,229.67,229.39,229.67,2464.0,224.4151,224.6009,224.3271,224.6009,2464.0
2024-07-19 14:10:00,229.61,229.67,229.27,229.27,5256.0,224.5422,224.6009,224.2097,224.2097,5256.0
2024-07-19 14:15:00,229.22,229.3,228.72,228.78,4280.0,224.1608,224.2391,223.6719,223.7306,4280.0
2024-07-19 14:20:00,228.89,228.89,228.47,228.56,2939.0,223.8381,223.8381,223.4274,223.5154,2939.0
2024-07-19 14:25:00,228.47,228.76,228.44,228.44,2015.0,223.4274,223.711,223.3981,223.3981,2015.0
2024-07-19 14:30:00,228.54,228.54,228.32,228.5,2304.0,223.4959,223.4959,223.2807,223.4567,2304.0
2024-07-19 14:35:00,228.52,228.64,228.44,228.55,2199.0,223.4763,223.5936,223.3981,223.5056,2199.0
2024-07-19 14:40:00,228.55,228.61,228.29,228.39,1567.0,223.5056,223.5643,223.2514,223.3492,1567.0
2024-07-19 14:45:00,228.29,228.38,228.17,228.24,22100.0,223.2514,223.3394,223.134,223.2025,22100.0
2024-07-19 14:50:00,228.29,228.65,228.29,228.65,3231.0,223.2514,223.6034,223.2514,223.6034,3231.0
2024-07-19 14:55:00,228.7,228.72,228.45,228.5,2683.0,223.6523,223.6719,223.4078,223.4567,2683.0
2024-07-19 15:00:00,228.57,228.92,228.57,228.92,3475.0,223.5252,223.8675,223.5252,223.8675,3475.0
2024-07-19 15:05:00,228.82,228.91,228.78,228.91,2199.0,223.7697,223.8577,223.7306,223.8577,2199.0
2024-07-19 15:10:00,228.87,229.2,228.86,229.2,2366.0,223.8186,224.1413,223.8088,224.1413,2366.0
2024-07-19 15:15:00,229.2,229.34,229.2,229.25,1607.0,224.1413,224.2782,224.1413,224.1902,1607.0
2024-07-19 15:20:00,229.26,229.4,229.26,229.36,1618.0,224.2,224.3369,224.2,224.2978,1618.0
2024-07-19 15:25:00,229.28,229.41,229.16,229.41,6085.0,224.2195,224.3467,224.1022,224.3467,6085.0
2024-07-19 15:30:00,229.44,229.59,229.24,229.28,9970.0,224.376,224.5227,224.1804,224.2195,9970.0
2024-07-19 15:35:00,229.23,229.26,228.53,228.59,10324.0,224.1706,224.2,223.4861,223.5448,10324.0
2024-07-19 15:40:00,228.56,228.56,228.25,228.25,7202.0,223.5154,223.5154,223.2123,223.2123,7202.0
2024-07-19 15:45:00,228.27,228.61,228.26,228.45,15322.0,223.2318,223.5643,223.222,223.4078,15322.0
2024-07-19 15:50:00,228.41,228.53,227.84,227.89,28769.0,223.3687,223.4861,222.8113,222.8602,28769.0
2024-07-19 15:55:00,227.88,228.07,227.55,228.06,83824.0,222.8504,223.0362,222.5277,223.0265,83824.0
2024-07-22 09:30:00,229.2,230.48,228.41,229.02,7395.0,224.1413,225.393,223.3687,223.9653,7395.0
2024-07-22 09:35:00,229.02,229.02,228.24,228.99,300.0,223.9653,223.9653,223.2025,223.9359,300.0
2024-07-22 09:40:00,228.81,229.45,226.81,227.15,2949.0,223.7599,224.3858,221.804,222.1365,2949.0
2024-07-22 09:45:00,227.22,227.74,226.73,226.76,1939.0,222.205,222.7135,221.7258,221.7551,1939.0
2024-07-22 09:50:00,226.9,227.9,226.53,226.53,9205.0,221.8921,222.87,221.5302,221.5302,9205.0
2024-07-22 09:55:00,227.12,227.13,225.93,226.09,10621.0,222.1072,222.117,220.9435,221.0999,10621.0
2024-07-22 10:00:00,226.09,226.11,225.42,225.56,7410.0,221.0999,221.1195,220.4447,220.5816,7410.0
2024-07-22 10:05:00,225.68,225.97,225.23,225.6,10274.0,220.699,220.9826,220.2589,220.6207,10274.0
2024-07-22 10:10:00,225.57,226.02,225.23,225.73,7155.0,220.5914,221.0315,220.2589,220.7479,7155.0
2024-07-22 10:15:00,225.47,226.11,225.47,225.92,4770.0,220.4936,221.1195,220.4936,220.9337,4770.0
2024-07-22 10:20:00,225.95,226.19,225.74,226.09,6997.0,220.963,221.1977,220.7577,221.0999,6997.0
2024-07-22 10:25:00,226.12,226.45,225.78,226.22,13027.0,221.1293,221.452,220.7968,221.2271,13027.0
2024-07-22 10:30:00,226.16,226.45,226.16,226.42,3009.0,221.1684,221.452,221.1684,221.4226,3009.0
2024-07-22 10:35:00,226.29,227.01,226.27,227.01,20190.0,221.2955,221.9996,221.276,221.9996,20190.0
2024-07-22 10:40:00,226.8,227.28,226.78,227.13,12519.0,221.7943,222.2637,221.7747,222.117,12519.0
2024-07-22 10:45:00,227.14,227.16,226.67,226.71,3700.0,222.1268,222.1463,221.6671,221.7062,3700.0
2024-07-22 10:50:00,226.8,227.33,226.71,227.25,9033.0,221.7943,222.3126,221.7062,222.2343,9033.0
2024-07-22 10:55:00,227.25,228.0,227.25,227.58,20817.0,222.2343,222.9678,222.2343,222.557,20817.0
2024-07-22 11:00:00,227.75,228.06,227.74,228.0,8064.0,222.7233,223.0265,222.7135,222.9678,8064.0
2024-07-22 11:05:00,227.96,227.98,227.71,227.76,2381.0,222.9287,222.9482,222.6842,222.7331,2381.0
2024-07-22 11:10:00,227.66,228.05,227.66,228.05,700.0,222.6353,223.0167,222.6353,223.0167,700.0
2024-07-22 11:15:00,228.05,228.52,227.97,228.51,8675.0,223.0167,223.4763,222.9384,223.4665,8675.0
2024-07-22 11:20:00,228.57,228.69,228.11,228.11,7735.0,223.5252,223.6425,223.0753,223.0753,7735.0
2024-07-22 11:25:00,228.1,228.77,228.1,228.57,7357.0,223.0656,223.7208,223.0656,223.5252,7357.0
2024-07-22 11:30:00,228.37,228.4,228.04,228.07,3190.0,223.3296,223.3589,223.0069,223.0362,3190.0
2024-07-22 11:35:00,228.15,228.26,227.78,227.78,3363.0,223.1145,223.222,222.7526,222.7526,3363.0
2024-07-22 11:40:00,227.74,227.99,227.58,227.84,1562.0,222.7135,222.958,222.557,222.8113,1562.0
2024-07-22 11:45:00,227.86,227.86,227.81,227.81,300.0,222.8309,222.8309,222.782,222.782,300.0
2024-07-22 11:50:00,227.96,228.08,227.88,227.88,3267.0,222.9287,223.046,222.8504,222.8504,3267.0
2024-07-22 11:55:00,227.93,228.05,227.89,227.89,1008.0,222.8993,223.0167,222.8602,222.8602,1008.0
2024-07-22 12:00:00,227.87,227.95,227.64,227.64,3129.0,222.8406,222.9189,222.6157,222.6157,3129.0
2024-07-22 12:05:00,227.77,227.91,227.76,227.9,2041.0,222.7429,222.8798,222.7331,222.87,2041.0
2024-07-22 12:10:00,227.96,227.97,227.93,227.93,200.0,222.9287,222.9384,222.8993,222.8993,200.0
2024-07-22 12:15:00,227.97,228.01,227.88,227.88,2840.0,222.9384,222.9776,222.8504,222.8504,2840.0
2024-07-22 12:20:00,227.77,227.87,227.69,227.69,522.0,222.7429,222.8406,222.6646,222.6646,522.0
2024-07-22 12:25:00,227.8,227.84,227.62,227.68,3368.0,222.7722,222.8113,222.5962,222.6548,3368.0
2024-07-22 12:30:00,227.55,227.55,227.5,227.5,313.0,222.5277,222.5277,222.4788,222.4788,313.0
2024-07-22 12:35:00,227.43,227.67,227.43,227.59,1503.0,222.4104,222.6451,222.4104,222.5668,1503.0
2024-07-22 12:40:00,227.58,227.58,227.43,227.43,1100.0,222.557,222.557,222.4104,222.4104,1100.0
2024-07-22 12:45:00,227.33,227.39,227.23,227.39,1008.0,222.3126,222.3712,222.2148,222.3712,1008.0
2024-07-22 12:50:00,227.4,227.77,227.4,227.77,2611.0,222.381,222.7429,222.381,222.7429,2611.0
2024-07-22 12:55:00,227.73,227.81,227.71,227.71,1000.0,222.7037,222.782,222.6842,222.6842,1000.0
2024-07-22 13:00:00,227.81,228.02,227.81,228.02,1497.0,222.782,222.9873,222.782,222.9873,1497.0
2024-07-22 13:05:00,227.96,227.96,227.51,227.51,1405.0,222.9287,222.9287,222.4886,222.4886,1405.0
2024-07-22 13:10:00,227.74,227.79,227.74,227.76,1286.0,222.7135,222.7624,222.7135,222.7331,1286.0
2024-07-22 13:15:00,227.73,227.89,227.73,227.89,314.0,222.7037,222.8602,222.7037,222.8602,314.0
2024-07-22 13:20:00,227.76,227.81,227.67,227.81,937.0,222.7331,222.782,222.6451,222.782,937.0
2024-07-22 13:25:00,227.77,227.78,227.66,227.66,1000.0,222.7429,222.7526,222.6353,222.6353,1000.0
2024-07-22 13:30:00,227.71,227.89,227.71,227.84,1557.0,222.6842,222.8602,222.6842,222.8113,1557.0
2024-07-22 13:35:00,227.83,227.83,227.59,227.77,3500.0,222.8015,222.8015,222.5668,222.7429,3500.0
2024-07-22 13:40:00,227.86,228.0,227.81,227.82,1629.0,222.8309,222.9678,222.782,222.7917,1629.0
2024-07-22 13:45:00,227.76,227.76,227.59,227.64,4266.0,222.7331,222.7331,222.5668,222.6157,4266.0
2024-07-22 13:50:00,227.72,227.81,227.64,227.78,1889.0,222.694,222.782,222.6157,222.7526,1889.0
2024-07-22 13:55:00,227.69,227.8,227.62,227.62,8708.0,222.6646,222.7722,222.5962,222.5962,8708.0
2024-07-22 14:00:00,227.62,227.62,227.26,227.28,800.0,222.5962,222.5962,222.2441,222.2637,800.0
2024-07-22 14:05:00,227.41,227.41,227.14,227.21,612.0,222.3908,222.3908,222.1268,222.1952,612.0
2024-07-22 14:10:00,227.14,227.44,227.14,227.44,3036.0,222.1268,222.4201,222.1268,222.4201,3036.0
2024-07-22 14:15:00,227.53,227.53,227.37,227.53,1374.0,222.5081,222.5081,222.3517,222.5081,1374.0
2024-07-22 14:20:00,227.49,227.62,227.34,227.62,6308.0,222.469,222.5962,222.3223,222.5962,6308.0
2024-07-22 14:25:00,227.59,227.65,227.52,227.65,8050.0,222.5668,222.6255,222.4984,222.6255,8050.0
2024-07-22 14:30:00,227.61,227.98,227.59,227.87,6321.0,222.5864,222.9482,222.5668,222.8406,6321.0
2024-07-22 14:35:00,227.87,227.92,227.75,227.82,4741.0,222.8406,222.8895,222.7233,222.7917,4741.0
2024-07-22 14:40:00,227.68,227.87,227.58,227.87,3224.0,222.6548,222.8406,222.557,222.8406,3224.0
2024-07-22 14:45:00,227.88,227.98,227.75,227.81,3537.0,222.8504,222.9482,222.7233,222.782,3537.0
2024-07-22 14:50:00,227.58,227.76,227.58,227.76,2206.0,222.557,222.7331,222.557,222.7331,2206.0
2024-07-22 14:55:00,227.74,227.77,227.67,227.74,1988.0,222.7135,222.7429,222.6451,222.7135,1988.0
2024-07-22 15:00:00,227.66,227.69,227.55,227.69,2360.0,222.6353,222.6646,222.5277,222.6646,2360.0
2024-07-22 15:05:00,227.75,227.82,227.65,227.65,2675.0,222.7233,222.7917,222.6255,222.6255,2675.0
2024-07-22 15:10:00,227.73,227.84,227.65,227.79,2366.0,222.7037,222.8113,222.6255,222.7624,2366.0
2024-07-22 15:15:00,227.82,227.86,227.7,227.7,3137.0,222.7917,222.8309,222.6744,222.6744,3137.0
2024-07-22 15:20:00,227.69,227.94,227.69,227.88,5068.0,222.6646,222.9091,222.6646,222.8504,5068.0
2024-07-22 15:25:00,227.94,228.01,227.71,227.73,2757.0,222.9091,222.9776,222.6842,222.7037,2757.0
2024-07-22 15:30:00,227.75,228.3,227.75,228.11,7220.0,222.7233,223.2612,222.7233,223.0753,7220.0
2024-07-22 15:35:00,228.13,228.44,228.05,228.44,3240.0,223.0949,223.3981,223.0167,223.3981,3240.0
2024-07-22 15:40:00,228.44,228.52,228.41,228.47,3205.0,223.3981,223.4763,223.3687,223.4274,3205.0
2024-07-22 15:45:00,228.47,228.53,228.0,228.0,12379.0,223.4274,223.4861,222.9678,222.9678,12379.0
2024-07-22 15:50:00,228.04,228.35,227.98,228.26,16969.0,223.0069,223.31,222.9482,223.222,16969.0
2024-07-22 15:55:00,228.26,228.26,227.77,228.05,64046.0,223.222,223.222,222.7429,223.0167,64046.0
2024-07-23 09:30:00,226.83,227.49,226.42,226.98,8381.0,221.8236,222.469,221.4226,221.9703,8381.0
2024-07-23 09:35:00,226.99,227.0,226.22,227.0,6427.0,221.9801,221.9898,221.2271,221.9898,6427.0
2024-07-23 09:40:00,227.0,227.23,226.5,226.77,9280.0,221.9898,222.2148,221.5009,221.7649,9280.0
2024-07-23 09:45:00,226.91,227.35,226.54,226.54,4875.0,221.9018,222.3321,221.54,221.54,4875.0
2024-07-23 09:50:00,226.55,226.85,226.24,226.25,1124.0,221.5498,221.8432,221.2466,221.2564,1124.0
2024-07-23 09:55:00,226.33,226.65,225.72,225.72,3685.0,221.3346,221.6476,220.7381,220.7381,3685.0
2024-07-23 10:00:00,225.76,226.9,225.63,226.79,5097.0,220.7772,221.8921,220.6501,221.7845,5097.0
2024-07-23 10:05:00,226.65,227.23,226.6,226.93,5612.0,221.6476,222.2148,221.5987,221.9214,5612.0
2024-07-23 10:10:00,226.88,226.99,226.32,226.99,4525.0,221.8725,221.9801,221.3249,221.9801,4525.0
2024-07-23 10:15:00,226.88,226.97,226.59,226.65,4823.0,221.8725,221.9605,221.5889,221.6476,4823.0
2024-07-23 10:20:00,226.58,226.59,226.19,226.2,1830.0,221.5791,221.5889,221.1977,221.2075,1830.0
2024-07-23 10:25:00,226.35,226.66,226.26,226.26,3165.0,221.3542,221.6574,221.2662,221.2662,3165.0
2024-07-23 10:30:00,226.34,226.76,226.34,226.45,4460.0,221.3444,221.7551,221.3444,221.452,4460.0
2024-07-23 10:35:00,226.42,226.75,226.14,226.75,8384.0,221.4226,221.7454,221.1488,221.7454,8384.0
2024-07-23 10:40:00,226.79,226.79,226.51,226.64,3892.0,221.7845,221.7845,221.5107,221.6378,3892.0
2024-07-23 10:45:00,226.56,226.57,226.24,226.34,7566.0,221.5596,221.5693,221.2466,221.3444,7566.0
2024-07-23 10:50:00,226.43,226.66,226.35,226.39,7128.0,221.4324,221.6574,221.3542,221.3933,7128.0
2024-07-23 10:55:00,226.36,226.82,226.35,226.72,2487.0,221.364,221.8138,221.3542,221.716,2487.0
2024-07-23 11:00:00,226.82,226.82,226.58,226.64,2279.0,221.8138,221.8138,221.5791,221.6378,2279.0
2024-07-23 11:05:00,226.52,226.75,226.44,226.73,3429.0,221.5204,221.7454,221.4422,221.7258,3429.0
2024-07-23 11:10:00,226.75,226.84,226.58,226.84,3793.0,221.7454,221.8334,221.5791,221.8334,3793.0
2024-07-23 11:15:00,226.85,226.86,226.45,226.58,4028.0,221.8432,221.8529,221.452,221.5791,4028.0
2024-07-23 11:20:00,226.59,226.71,226.43,226.71,3240.0,221.5889,221.7062,221.4324,221.7062,3240.0
2024-07-23 11:25:00,226.77,226.94,226.48,226.82,3148.0,221.7649,221.9312,221.4813,221.8138,3148.0
2024-07-23 11:30:00,226.92,226.92,226.75,226.77,3715.0,221.9116,221.9116,221.7454,221.7649,3715.0
2024-07-23 11:35:00,226.67,226.8,226.55,226.68,2738.0,221.6671,221.7943,221.5498,221.6769,2738.0
2024-07-23 11:40:00,226.65,226.66,226.56,226.64,1774.0,221.6476,221.6574,221.5596,221.6378,1774.0
2024-07-23 11:45:00,226.56,226.6,226.22,226.32,3180.0,221.5596,221.5987,221.2271,221.3249,3180.0
2024-07-23 11:50:00,226.21,226.21,225.99,226.05,2408.0,221.2173,221.2173,221.0021,221.0608,2408.0
2024-07-23 11:55:00,226.09,226.1,225.93,226.08,2563.0,221.0999,221.1097,220.9435,221.0902,2563.0
2024-07-23 12:00:00,226.1,226.27,226.09,226.27,990.0,221.1097,221.276,221.0999,221.276,990.0
2024-07-23 12:05:00,226.21,226.21,226.02,226.03,2365.0,221.2173,221.2173,221.0315,221.0413,2365.0
2024-07-23 12:10:00,226.12,226.12,225.78,225.83,2021.0,221.1293,221.1293,220.7968,220.8457,2021.0
2024-07-23 12:15:00,225.74,225.83,225.65,225.71,24104.0,220.7577,220.8457,220.6696,220.7283,24104.0
2024-07-23 12:20:00,225.71,225.86,225.49,225.49,2129.0,220.7283,220.875,220.5132,220.5132,2129.0
2024-07-23 12:25:00,225.42,225.63,225.42,225.56,1162.0,220.4447,220.6501,220.4447,220.5816,1162.0
2024-07-23 12:30:00,225.53,225.68,225.39,225.68,2887.0,220.5523,220.699,220.4154,220.699,2887.0
2024-07-23 12:35:00,225.61,225.69,225.31,225.31,2699.0,220.6305,220.7088,220.3371,220.3371,2699.0
2024-07-23 12:40:00,225.36,225.64,225.36,225.64,1800.0,220.386,220.6599,220.386,220.6599,1800.0
2024-07-23 12:45:00,225.64,225.64,225.23,225.27,9352.0,220.6599,220.6599,220.2589,220.298,9352.0
2024-07-23 12:50:00,225.26,225.27,224.86,224.86,4570.0,220.2882,220.298,219.8971,219.8971,4570.0
2024-07-23 12:55:00,224.93,224.93,224.81,224.82,1320.0,219.9655,219.9655,219.8482,219.858,1320.0
2024-07-23 13:00:00,224.79,224.88,224.7,224.77,3351.0,219.8286,219.9166,219.7406,219.8091,3351.0
2024-07-23 13:05:00,224.78,224.91,224.72,224.91,2336.0,219.8188,219.946,219.7602,219.946,2336.0
2024-07-23 13:10:00,224.9,225.0,224.86,224.89,5755.0,219.9362,220.034,219.8971,219.9264,5755.0
2024-07-23 13:15:00,224.83,224.86,224.7,224.7,1122.0,219.8677,219.8971,219.7406,219.7406,1122.0
2024-07-23 13:20:00,224.71,224.76,224.51,224.51,3503.0,219.7504,219.7993,219.5548,219.5548,3503.0
2024-07-23 13:25:00,224.48,224.61,224.48,224.54,6693.0,219.5255,219.6526,219.5255,219.5841,6693.0
2024-07-23 13:30:00,224.65,224.67,224.48,224.48,2272.0,219.6917,219.7113,219.5255,219.5255,2272.0
2024-07-23 13:35:00,224.56,224.86,224.49,224.85,4742.0,219.6037,219.8971,219.5352,219.8873,4742.0
2024-07-23 13:40:00,224.79,224.8,224.49,224.52,2663.0,219.8286,219.8384,219.5352,219.5646,2663.0
2024-07-23 13:45:00,224.48,224.78,224.48,224.78,2631.0,219.5255,219.8188,219.5255,219.8188,2631.0
2024-07-23 13:50:00,224.96,225.07,224.94,224.97,2417.0,219.9949,220.1024,219.9753,220.0047,2417.0
2024-07-23 13:55:00,224.96,224.96,224.81,224.85,3780.0,219.9949,219.9949,219.8482,219.8873,3780.0
2024-07-23 14:00:00,224.8,224.95,224.66,224.83,3370.0,219.8384,219.9851,219.7015,219.8677,3370.0
2024-07-23 14:05:00,224.87,224.89,224.81,224.83,4728.0,219.9069,219.9264,219.8482,219.8677,4728.0
2024-07-23 14:10:00,224.82,225.07,224.75,225.03,9684.0,219.858,220.1024,219.7895,220.0633,9684.0
2024-07-23 14:15:00,225.04,225.06,224.93,225.0,2500.0,220.0731,220.0927,219.9655,220.034,2500.0
2024-07-23 14:20:00,224.94,225.26,224.94,225.22,4318.0,219.9753,220.2882,219.9753,220.2491,4318.0
2024-07-23 14:25:00,225.19,225.26,225.04,225.05,2219.0,220.2198,220.2882,220.0731,220.0829,2219.0
2024-07-23 14:30:00,225.04,225.19,225.02,225.09,3105.0,220.0731,220.2198,220.0535,220.122,3105.0
2024-07-23 14:35:00,225.08,225.13,225.01,225.06,4376.0,220.1122,220.1611,220.0438,220.0927,4376.0
2024-07-23 14:40:00,225.0,225.19,225.0,225.01,5515.0,220.034,220.2198,220.034,220.0438,5515.0
2024-07-23 14:45:00,225.0,225.08,224.97,224.99,3964.0,220.034,220.1122,220.0047,220.0242,3964.0
2024-07-23 14:50:00,224.99,224.99,224.88,224.95,3060.0,220.0242,220.0242,219.9166,219.9851,3060.0
2024-07-23 14:55:00,224.97,225.21,224.88,225.21,7355.0,220.0047,220.2394,219.9166,220.2394,7355.0
2024-07-23 15:00:00,225.08,225.08,224.78,224.81,4602.0,220.1122,220.1122,219.8188,219.8482,4602.0
2024-07-23 15:05:00,224.84,224.95,224.8,224.88,2118.0,219.8775,219.9851,219.8384,219.9166,2118.0
2024-07-23 15:10:00,224.87,224.91,224.77,224.91,4362.0,219.9069,219.946,219.8091,219.946,4362.0
2024-07-23 15:15:00,224.88,224.88,224.78,224.82,1883.0,219.9166,219.9166,219.8188,219.858,1883.0
2024-07-23 15:20:00,224.82,225.09,224.82,224.99,8053.0,219.858,220.122,219.858,220.0242,8053.0
2024-07-23 15:25:00,224.97,224.99,224.7,224.78,6196.0,220.0047,220.0242,219.7406,219.8188,6196.0
2024-07-23 15:30:00,224.71,224.71,224.42,224.43,7539.0,219.7504,219.7504,219.4668,219.4766,7539.0
2024-07-23 15:35:00,224.43,224.44,224.14,224.14,5003.0,219.4766,219.4863,219.193,219.193,5003.0
2024-07-23 15:40:00,224.14,224.24,223.91,224.0,13436.0,219.193,219.2908,218.968,219.0561,13436.0
2024-07-23 15:45:00,224.05,224.39,224.02,224.33,16038.0,219.105,219.4375,219.0756,219.3788,16038.0
2024-07-23 15:50:00,224.38,224.53,224.21,224.31,22097.0,219.4277,219.5744,219.2614,219.3592,22097.0
2024-07-23 15:55:00,224.31,224.36,223.98,224.35,58142.0,219.3592,219.4081,219.0365,219.3983,58142.0
2024-07-24 09:30:00,224.26,224.26,223.0,223.14,8953.0,219.3103,219.3103,218.0781,218.215,8953.0
2024-07-24 09:35:00,223.92,224.58,223.79,224.08,1118.0,218.9778,219.6233,218.8507,219.1343,1118.0
2024-07-24 09:40:00,224.26,224.26,223.31,223.79,3420.0,219.3103,219.3103,218.3813,218.8507,3420.0
2024-07-24 09:45:00,223.34,224.33,222.93,224.12,8473.0,218.4106,219.3788,218.0097,219.1734,8473.0
2024-07-24 09:50:00,224.1,224.1,223.25,223.25,2202.0,219.1539,219.1539,218.3226,218.3226,2202.0
2024-07-24 09:55:00,223.03,223.31,222.8,223.04,8694.0,218.1075,218.3813,217.8825,218.1172,8694.0
2024-07-24 10:00:00,223.21,223.6,223.06,223.21,11737.0,218.2835,218.6649,218.1368,218.2835,11737.0
2024-07-24 10:05:00,223.22,223.22,222.62,222.79,2263.0,218.2933,218.2933,217.7065,217.8728,2263.0
2024-07-24 10:10:00,222.58,222.58,222.05,222.21,5457.0,217.6674,217.6674,217.1491,217.3056,5457.0
2024-07-24 10:15:00,222.09,222.15,221.15,221.82,19238.0,217.1882,217.2469,216.269,216.9242,19238.0
2024-07-24 10:20:00,221.83,222.47,221.25,221.25,8096.0,216.934,217.5598,216.3668,216.3668,8096.0
2024-07-24 10:25:00,221.34,222.07,221.34,221.98,29953.0,216.4548,217.1687,216.4548,217.0806,29953.0
2024-07-24 10:30:00,221.97,222.33,221.79,222.17,5420.0,217.0709,217.4229,216.8948,217.2664,5420.0
2024-07-24 10:35:00,222.03,222.52,222.03,222.52,11306.0,217.1295,217.6087,217.1295,217.6087,11306.0
2024-07-24 10:40:00,222.71,223.11,222.71,223.04,2536.0,217.7945,218.1857,217.7945,218.1172,2536.0
2024-07-24 10:45:00,223.18,223.79,222.99,223.78,4571.0,218.2542,218.8507,218.0684,218.8409,4571.0
2024-07-24 10:50:00,223.8,223.8,223.19,223.25,3352.0,218.8605,218.8605,218.2639,218.3226,3352.0
2024-07-24 10:55:00,223.09,223.26,222.95,222.98,3159.0,218.1661,218.3324,218.0292,218.0586,3159.0
2024-07-24 11:00:00,222.83,223.05,222.78,222.97,1084.0,217.9119,218.127,217.863,218.0488,1084.0
2024-07-24 11:05:00,222.88,223.02,222.66,223.01,4273.0,217.9608,218.0977,217.7456,218.0879,4273.0
2024-07-24 11:10:00,222.84,222.92,222.74,222.89,4305.0,217.9217,217.9999,217.8239,217.9706,4305.0
2024-07-24 11:15:00,222.77,223.47,222.77,223.47,20281.0,217.8532,218.5378,217.8532,218.5378,20281.0
2024-07-24 11:20:00,223.39,223.53,223.38,223.47,3571.0,218.4595,218.5964,218.4497,218.5378,3571.0
2024-07-24 11:25:00,223.47,223.76,223.24,223.45,6378.0,218.5378,218.8214,218.3128,218.5182,6378.0
2024-07-24 11:30:00,223.26,223.69,223.24,223.69,1416.0,218.3324,218.7529,218.3128,218.7529,1416.0
2024-07-24 11:35:00,223.76,223.87,223.71,223.72,2845.0,218.8214,218.9289,218.7725,218.7822,2845.0
2024-07-24 11:40:00,223.72,224.1,223.7,223.7,3260.0,218.7822,219.1539,218.7627,218.7627,3260.0
2024-07-24 11:45:00,223.64,223.7,223.43,223.43,3173.0,218.704,218.7627,218.4986,218.4986,3173.0
2024-07-24 11:50:00,223.43,223.78,223.43,223.54,3808.0,218.4986,218.8409,218.4986,218.6062,3808.0
2024-07-24 11:55:00,223.51,223.7,223.49,223.67,1840.0,218.5769,218.7627,218.5573,218.7333,1840.0
2024-07-24 12:00:00,223.79,224.05,223.79,223.91,3064.0,218.8507,219.105,218.8507,218.968,3064.0
2024-07-24 12:05:00,224.0,224.0,223.75,223.87,4095.0,219.0561,219.0561,218.8116,218.9289,4095.0
2024-07-24 12:10:00,223.91,224.13,223.87,224.03,4659.0,218.968,219.1832,218.9289,219.0854,4659.0
2024-07-24 12:15:00,224.03,224.19,223.87,223.91,24264.0,219.0854,219.2419,218.9289,218.968,24264.0
2024-07-24 12:20:00,223.91,224.08,223.51,223.6,20415.0,218.968,219.1343,218.5769,218.6649,20415.0
2024-07-24 12:25:00,223.56,223.71,223.34,223.35,5990.0,218.6258,218.7725,218.4106,218.4204,5990.0
2024-07-24 12:30:00,223.42,223.65,223.23,223.25,6037.0,218.4889,218.7138,218.3031,218.3226,6037.0
2024-07-24 12:35:00,223.24,223.48,223.11,223.26,4232.0,218.3128,218.5475,218.1857,218.3324,4232.0
2024-07-24 12:40:00,223.16,223.18,222.88,223.12,4746.0,218.2346,218.2542,217.9608,218.1955,4746.0
2024-07-24 12:45:00,223.09,223.36,223.08,223.34,1353.0,218.1661,218.4302,218.1564,218.4106,1353.0
2024-07-24 12:50:00,223.29,223.29,223.1,223.27,983.0,218.3617,218.3617,218.1759,218.3422,983.0
2024-07-24 12:55:00,223.17,223.31,223.12,223.15,2000.0,218.2444,218.3813,218.1955,218.2248,2000.0
2024-07-24 13:00:00,223.03,223.42,223.03,223.32,13706.0,218.1075,218.4889,218.1075,218.3911,13706.0
2024-07-24 13:05:00,223.39,223.69,223.37,223.69,2373.0,218.4595,218.7529,218.44,218.7529,2373.0
2024-07-24 13:10:00,223.69,223.94,223.43,223.49,3702.0,218.7529,218.9974,218.4986,218.5573,3702.0
2024-07-24 13:15:00,223.37,223.4,223.21,223.21,2634.0,218.44,218.4693,218.2835,218.2835,2634.0
2024-07-24 13:20:00,223.27,223.37,223.17,223.23,1968.0,218.3422,218.44,218.2444,218.3031,1968.0
2024-07-24 13:25:00,223.2,223.2,222.89,222.91,3626.0,218.2737,218.2737,217.9706,217.9901,3626.0
2024-07-24 13:30:00,222.86,222.99,222.71,222.89,3370.0,217.9412,218.0684,217.7945,217.9706,3370.0
2024-07-24 13:35:00,222.97,223.14,222.9,223.04,4973.0,218.0488,218.215,217.9803,218.1172,4973.0
2024-07-24 13:40:00,222.96,223.12,222.89,223.09,4798.0,218.039,218.1955,217.9706,218.1661,4798.0
2024-07-24 13:45:00,223.11,223.12,222.8,222.8,3101.0,218.1857,218.1955,217.8825,217.8825,3101.0
2024-07-24 13:50:00,222.87,222.87,222.62,222.71,10326.0,217.951,217.951,217.7065,217.7945,10326.0
2024-07-24 13:55:00,222.77,222.85,222.67,222.73,8198.0,217.8532,217.9314,217.7554,217.8141,8198.0
2024-07-24 14:00:00,222.73,222.92,222.56,222.68,10400.0,217.8141,217.9999,217.6478,217.7652,10400.0
2024-07-24 14:05:00,222.7,222.7,222.55,222.56,3900.0,217.7848,217.7848,217.6381,217.6478,3900.0
2024-07-24 14:10:00,222.62,222.81,222.56,222.66,5173.0,217.7065,217.8923,217.6478,217.7456,5173.0
2024-07-24 14:15:00,222.65,222.66,222.51,222.52,2101.0,217.7359,217.7456,217.5989,217.6087,2101.0
2024-07-24 14:20:00,222.56,222.57,222.36,222.43,3558.0,217.6478,217.6576,217.4523,217.5207,3558.0
2024-07-24 14:25:00,222.49,222.63,222.39,222.44,5673.0,217.5794,217.7163,217.4816,217.5305,5673.0
2024-07-24 14:30:00,222.44,222.61,222.42,222.47,3730.0,217.5305,217.6967,217.5109,217.5598,3730.0
2024-07-24 14:35:00,222.44,222.44,222.07,222.14,7170.0,217.5305,217.5305,217.1687,217.2371,7170.0
2024-07-24 14:40:00,222.14,222.26,222.06,222.06,6466.0,217.2371,217.3545,217.1589,217.1589,6466.0
2024-07-24 14:45:00,222.05,222.18,222.01,222.01,5899.0,217.1491,217.2762,217.11,217.11,5899.0
2024-07-24 14:50:00,222.0,222.01,221.87,221.9,5969.0,217.1002,217.11,216.9731,217.0024,5969.0
2024-07-24 14:55:00,221.97,222.03,221.81,221.81,5090.0,217.0709,217.1295,216.9144,216.9144,5090.0
2024-07-24 15:00:00,221.77,221.8,221.66,221.71,7102.0,216.8753,216.9046,216.7677,216.8166,7102.0
2024-07-24 15:05:00,221.71,221.76,221.58,221.62,8770.0,216.8166,216.8655,216.6895,216.7286,8770.0
2024-07-24 15:10:00,221.62,221.7,221.41,221.44,8586.0,216.7286,216.8068,216.5232,216.5526,8586.0
2024-07-24 15:15:00,221.44,221.48,221.13,221.2,8071.0,216.5526,216.5917,216.2494,216.3179,8071.0
2024-07-24 15:20:00,221.2,221.36,221.19,221.25,11368.0,216.3179,216.4743,216.3081,216.3668,11368.0
2024-07-24 15:25:00,221.27,221.41,221.21,221.34,12282.0,216.3863,216.5232,216.3276,216.4548,12282.0
2024-07-24 15:30:00,221.34,221.77,221.34,221.77,13158.0,216.4548,216.8753,216.4548,216.8753,13158.0
2024-07-24 15:35:00,221.76,221.91,221.65,221.7,19156.0,216.8655,217.0122,216.7579,216.8068,19156.0
2024-07-24 15:40:00,221.71,221.82,221.13,221.13,16019.0,216.8166,216.9242,216.2494,216.2494,16019.0
2024-07-24 15:45:00,221.16,221.16,220.28,220.35,55624.0,216.2787,216.2787,215.4182,215.4866,55624.0
2024-07-24 15:50:00,220.33,220.66,220.17,220.2,72414.0,215.4671,215.7898,215.3106,215.3399,72414.0
2024-07-24 15:55:00,220.2,221.38,220.12,221.35,163162.0,215.3399,216.4939,215.2617,216.4645,163162.0
2024-07-25 09:30:00,223.12,223.79,220.52,221.96,13944.0,218.1955,218.8507,215.6529,217.0611,13944.0
2024-07-25 09:35:00,221.97,223.03,221.53,222.15,9241.0,217.0709,218.1075,216.6406,217.2469,9241.0
2024-07-25 09:40:00,222.76,223.98,221.92,223.98,31349.0,217.8434,219.0365,217.022,219.0365,31349.0
2024-07-25 09:45:00,224.1,224.97,222.87,224.48,47018.0,219.1539,220.0047,217.951,219.5255,47018.0
2024-07-25 09:50:00,224.48,226.12,223.96,226.12,39069.0,219.5255,221.1293,219.0169,221.1293,39069.0
2024-07-25 09:55:00,226.62,226.71,225.49,225.93,51158.0,221.6182,221.7062,220.5132,220.9435,51158.0
2024-07-25 10:00:00,225.7,225.95,224.24,224.6,15932.0,220.7185,220.963,219.2908,219.6428,15932.0
2024-07-25 10:05:00,224.6,225.83,223.65,225.49,35266.0,219.6428,220.8457,218.7138,220.5132,35266.0
2024-07-25 10:10:00,225.52,226.14,225.01,225.76,28790.0,220.5425,221.1488,220.0438,220.7772,28790.0
2024-07-25 10:15:00,225.49,226.11,225.07,225.61,17674.0,220.5132,221.1195,220.1024,220.6305,17674.0
2024-07-25 10:20:00,225.61,225.82,225.1,225.66,21747.0,220.6305,220.8359,220.1318,220.6794,21747.0
2024-07-25 10:25:00,225.61,226.14,225.49,225.75,17391.0,220.6305,221.1488,220.5132,220.7674,17391.0
2024-07-25 10:30:00,225.72,226.2,225.7,225.98,19687.0,220.7381,221.2075,220.7185,220.9924,19687.0
2024-07-25 10:35:00,225.83,226.05,225.27,225.53,8235.0,220.8457,221.0608,220.298,220.5523,8235.0
2024-07-25 10:40:00,225.41,225.79,224.99,225.12,9132.0,220.4349,220.8066,220.0242,220.1513,9132.0
2024-07-25 10:45:00,225.2,225.26,224.8,225.18,6121.0,220.2296,220.2882,219.8384,220.21,6121.0
2024-07-25 10:50:00,225.26,225.31,224.43,224.43,4999.0,220.2882,220.3371,219.4766,219.4766,4999.0
2024-07-25 10:55:00,224.45,225.06,224.12,224.68,3480.0,219.4961,220.0927,219.1734,219.7211,3480.0
2024-07-25 11:00:00,225.0,225.42,224.58,224.91,17822.0,220.034,220.4447,219.6233,219.946,17822.0
2024-07-25 11:05:00,224.91,225.34,224.9,225.2,11554.0,219.946,220.3665,219.9362,220.2296,11554.0
2024-07-25 11:10:00,225.19,225.19,224.86,225.01,4279.0,220.2198,220.2198,219.8971,220.0438,4279.0
2024-07-25 11:15:00,225.03,226.33,224.85,225.95,10412.0,220.0633,221.3346,219.8873,220.963,10412.0
2024-07-25 11:20:00,225.97,225.97,225.24,225.6,8540.0,220.9826,220.9826,220.2687,220.6207,8540.0
2024-07-25 11:25:00,225.48,226.12,225.47,225.91,12323.0,220.5034,221.1293,220.4936,220.9239,12323.0
2024-07-25 11:30:00,225.86,226.03,225.74,226.0,7798.0,220.875,221.0413,220.7577,221.0119,7798.0
2024-07-25 11:35:00,226.0,226.02,225.73,225.85,6916.0,221.0119,221.0315,220.7479,220.8652,6916.0
2024-07-25 11:40:00,225.83,226.02,225.71,226.0,8912.0,220.8457,221.0315,220.7283,221.0119,8912.0
2024-07-25 11:45:00,226.0,226.59,225.96,226.4,53084.0,221.0119,221.5889,220.9728,221.4031,53084.0
2024-07-25 11:50:00,226.51,226.62,226.14,226.51,5386.0,221.5107,221.6182,221.1488,221.5107,5386.0
2024-07-25 11:55:00,226.51,226.8,226.25,226.25,3217.0,221.5107,221.7943,221.2564,221.2564,3217.0
2024-07-25 12:00:00,226.46,226.64,226.45,226.63,2001.0,221.4618,221.6378,221.452,221.628,2001.0
2024-07-25 12:05:00,226.64,226.92,226.6,226.62,5003.0,221.6378,221.9116,221.5987,221.6182,5003.0
2024-07-25 12:10:00,226.69,226.73,226.56,226.68,2692.0,221.6867,221.7258,221.5596,221.6769,2692.0
2024-07-25 12:15:00,226.7,226.84,226.65,226.8,6248.0,221.6965,221.8334,221.6476,221.7943,6248.0
2024-07-25 12:20:00,226.75,227.05,226.49,227.05,10237.0,221.7454,222.0387,221.4911,222.0387,10237.0
2024-07-25 12:25:00,227.02,227.09,226.95,227.05,8791.0,222.0094,222.0779,221.9409,222.0387,8791.0
2024-07-25 12:30:00,227.13,227.13,226.88,227.03,13565.0,222.117,222.117,221.8725,222.0192,13565.0
2024-07-25 12:35:00,227.03,227.7,226.91,227.64,21504.0,222.0192,222.6744,221.9018,222.6157,21504.0
2024-07-25 12:40:00,227.71,228.04,227.64,227.64,5142.0,222.6842,223.0069,222.6157,222.6157,5142.0
2024-07-25 12:45:00,227.93,228.17,227.71,227.88,9271.0,222.8993,223.134,222.6842,222.8504,9271.0
2024-07-25 12:50:00,228.02,228.27,227.97,228.23,6500.0,222.9873,223.2318,222.9384,223.1927,6500.0
2024-07-25 12:55:00,228.31,228.54,228.07,228.32,4859.0,223.2709,223.4959,223.0362,223.2807,4859.0
2024-07-25 13:00:00,228.44,229.54,228.44,229.24,5472.0,223.3981,224.4738,223.3981,224.1804,5472.0
2024-07-25 13:05:00,229.22,229.44,229.08,229.3,2901.0,224.1608,224.376,224.0239,224.2391,2901.0
2024-07-25 13:10:00,229.24,229.39,228.45,228.56,7774.0,224.1804,224.3271,223.4078,223.5154,7774.0
2024-07-25 13:15:00,228.44,228.46,228.17,228.25,2737.0,223.3981,223.4176,223.134,223.2123,2737.0
2024-07-25 13:20:00,228.36,228.36,227.69,227.77,5720.0,223.3198,223.3198,222.6646,222.7429,5720.0
2024-07-25 13:25:00,227.71,227.84,227.42,227.8,5368.0,222.6842,222.8113,222.4006,222.7722,5368.0
2024-07-25 13:30:00,227.91,227.94,227.67,227.81,5346.0,222.8798,222.9091,222.6451,222.782,5346.0
2024-07-25 13:35:00,227.96,228.21,227.9,227.94,6857.0,222.9287,223.1731,222.87,222.9091,6857.0
2024-07-25 13:40:00,227.84,227.97,227.45,227.66,2052.0,222.8113,222.9384,222.4299,222.6353,2052.0
2024-07-25 13:45:00,227.46,227.47,226.97,227.05,4518.0,222.4397,222.4495,221.9605,222.0387,4518.0
2024-07-25 13:50:00,226.9,227.03,226.66,226.81,4324.0,221.8921,222.0192,221.6574,221.804,4324.0
2024-07-25 13:55:00,226.92,227.29,226.9,227.07,18063.0,221.9116,222.2734,221.8921,222.0583,18063.0
2024-07-25 14:00:00,227.12,227.12,226.66,227.1,8468.0,222.1072,222.1072,221.6574,222.0876,8468.0
2024-07-25 14:05:00,227.15,227.38,226.72,226.81,4827.0,222.1365,222.3615,221.716,221.804,4827.0
2024-07-25 14:10:00,226.81,226.82,226.22,226.51,12721.0,221.804,221.8138,221.2271,221.5107,12721.0
2024-07-25 14:15:00,226.41,226.57,226.3,226.42,4465.0,221.4129,221.5693,221.3053,221.4226,4465.0
2024-07-25 14:20:00,226.44,226.63,226.22,226.22,6179.0,221.4422,221.628,221.2271,221.2271,6179.0
2024-07-25 14:25:00,226.25,226.37,226.04,226.05,3881.0,221.2564,221.3738,221.051,221.0608,3881.0
2024-07-25 14:30:00,225.98,226.57,225.98,226.3,5719.0,220.9924,221.5693,220.9924,221.3053,5719.0
2024-07-25 14:35:00,226.39,226.39,226.1,226.19,4654.0,221.3933,221.3933,221.1097,221.1977,4654.0
2024-07-25 14:40:00,226.17,226.2,225.84,226.09,35283.0,221.1782,221.2075,220.8554,221.0999,35283.0
2024-07-25 14:45:00,225.98,226.12,225.41,225.52,9569.0,220.9924,221.1293,220.4349,220.5425,9569.0
2024-07-25 14:50:00,225.42,225.49,225.16,225.21,7608.0,220.4447,220.5132,220.1905,220.2394,7608.0
2024-07-25 14:55:00,225.31,225.79,225.29,225.56,12633.0,220.3371,220.8066,220.3176,220.5816,12633.0
2024-07-25 15:00:00,225.59,225.61,225.4,225.55,9099.0,220.611,220.6305,220.4252,220.5718,9099.0
2024-07-25 15:05:00,225.45,225.49,225.08,225.37,6806.0,220.4741,220.5132,220.1122,220.3958,6806.0
2024-07-25 15:10:00,225.3,225.61,225.29,225.61,8638.0,220.3274,220.6305,220.3176,220.6305,8638.0
2024-07-25 15:15:00,225.6,225.81,225.52,225.78,5631.0,220.6207,220.8261,220.5425,220.7968,5631.0
2024-07-25 15:20:00,225.78,226.14,225.71,226.09,12118.0,220.7968,221.1488,220.7283,221.0999,12118.0
2024-07-25 15:25:00,226.22,226.59,226.22,226.52,11289.0,221.2271,221.5889,221.2271,221.5204,11289.0
2024-07-25 15:30:00,226.52,226.81,226.29,226.4,17674.0,221.5204,221.804,221.2955,221.4031,17674.0
2024-07-25 15:35:00,226.36,226.47,226.05,226.12,28168.0,221.364,221.4715,221.0608,221.1293,28168.0
2024-07-25 15:40:00,226.12,226.18,225.6,225.6,39183.0,221.1293,221.1879,220.6207,220.6207,39183.0
2024-07-25 15:45:00,225.55,225.55,225.13,225.18,30633.0,220.5718,220.5718,220.1611,220.21,30633.0
2024-07-25 15:50:00,225.17,225.39,223.45,223.5,71080.0,220.2002,220.4154,218.5182,218.5671,71080.0
2024-07-25 15:55:00,223.47,223.68,222.36,222.78,178814.0,218.5378,218.7431,217.4523,217.863,178814.0
2024-07-26 09:30:00,242.0,246.28,240.6,244.33,151794.0,236.6588,240.8443,235.2897,238.9374,151794.0
2024-07-26 09:35:00,244.99,247.49,243.67,247.06,69033.0,239.5828,242.0276,238.2919,241.6071,69033.0
2024-07-26 09:40:00,247.24,247.24,243.2,244.48,41539.0,241.7831,241.7831,237.8323,239.084,41539.0
2024-07-26 09:45:00,244.4,245.2,244.21,244.86,29461.0,239.0058,239.7882,238.82,239.4557,29461.0
2024-07-26 09:50:00,244.74,245.03,243.68,244.4,41182.0,239.3383,239.6219,238.3017,239.0058,41182.0
2024-07-26 09:55:00,244.47,245.04,243.11,245.04,35912.0,239.0743,239.6317,237.7443,239.6317,35912.0
2024-07-26 10:00:00,244.25,246.7,244.25,246.4,35830.0,238.8591,241.255,238.8591,240.9617,35830.0
2024-07-26 10:05:00,246.25,246.45,245.35,246.25,52128.0,240.815,241.0106,239.9348,240.815,52128.0
2024-07-26 10:10:00,246.3,246.89,244.36,244.36,62405.0,240.8639,241.4409,238.9667,238.9667,62405.0
2024-07-26 10:15:00,244.58,245.45,244.36,245.13,37628.0,239.1818,240.0326,238.9667,239.7197,37628.0
2024-07-26 10:20:00,245.4,246.0,244.78,245.9,26815.0,239.9837,240.5705,239.3774,240.4727,26815.0
2024-07-26 10:25:00,246.15,247.67,245.71,246.63,31169.0,240.7172,242.2036,240.2869,241.1866,31169.0
2024-07-26 10:30:00,246.69,246.85,245.29,245.47,41911.0,241.2453,241.4017,239.8762,240.0522,41911.0
2024-07-26 10:35:00,245.51,246.0,245.22,245.84,13915.0,240.0913,240.5705,239.8077,240.414,13915.0
2024-07-26 10:40:00,245.85,246.93,245.72,245.8,12485.0,240.4238,241.48,240.2967,240.3749,12485.0
2024-07-26 10:45:00,245.91,246.84,245.86,246.22,26036.0,240.4825,241.392,240.4336,240.7856,26036.0
2024-07-26 10:50:00,246.21,246.6,245.49,246.6,15693.0,240.7759,241.1573,240.0718,241.1573,15693.0
2024-07-26 10:55:00,246.48,246.66,246.1,246.66,19284.0,241.0399,241.2159,240.6683,241.2159,19284.0
2024-07-26 11:00:00,246.75,247.1,246.63,246.8,12744.0,241.3039,241.6462,241.1866,241.3528,12744.0
2024-07-26 11:05:00,246.9,247.36,246.65,247.01,11526.0,241.4506,241.9005,241.2061,241.5582,11526.0
2024-07-26 11:10:00,246.83,247.51,246.83,247.51,5116.0,241.3822,242.0472,241.3822,242.0472,5116.0
2024-07-26 11:15:00,247.56,247.63,246.83,247.0,9734.0,242.0961,242.1645,241.3822,241.5484,9734.0
2024-07-26 11:20:00,247.0,248.28,247.0,248.07,17162.0,241.5484,242.8002,241.5484,242.5948,17162.0
2024-07-26 11:25:00,248.23,248.41,247.98,248.36,14377.0,242.7513,242.9273,242.5068,242.8784,14377.0
2024-07-26 11:30:00,248.4,248.86,248.39,248.45,10581.0,242.9175,243.3674,242.9077,242.9664,10581.0
2024-07-26 11:35:00,248.39,248.89,248.31,248.69,11954.0,242.9077,243.3967,242.8295,243.2011,11954.0
2024-07-26 11:40:00,248.86,249.0,248.56,248.94,16963.0,243.3674,243.5043,243.074,243.4456,16963.0
2024-07-26 11:45:00,248.91,249.26,248.8,248.92,14952.0,243.4163,243.7585,243.3087,243.426,14952.0
2024-07-26 11:50:00,249.0,249.1,248.41,248.79,22357.0,243.5043,243.6021,242.9273,243.2989,22357.0
2024-07-26 11:55:00,248.79,249.0,248.66,248.81,9959.0,243.2989,243.5043,243.1718,243.3185,9959.0
2024-07-26 12:00:00,248.88,249.17,248.87,249.04,14546.0,243.3869,243.6705,243.3771,243.5434,14546.0
2024-07-26 12:05:00,248.96,249.93,248.96,249.82,8824.0,243.4652,244.4138,243.4652,244.3062,8824.0
2024-07-26 12:10:00,249.92,249.92,249.28,249.61,10614.0,244.404,244.404,243.7781,244.1008,10614.0
2024-07-26 12:15:00,249.78,249.91,249.59,249.59,10238.0,244.2671,244.3942,244.0813,244.0813,10238.0
2024-07-26 12:20:00,249.58,249.6,249.37,249.42,5404.0,244.0715,244.091,243.8661,243.915,5404.0
2024-07-26 12:25:00,249.48,249.75,249.42,249.6,11384.0,243.9737,244.2377,243.915,244.091,11384.0
2024-07-26 12:30:00,249.58,249.58,249.08,249.11,10287.0,244.0715,244.0715,243.5825,243.6119,10287.0
2024-07-26 12:35:00,249.18,249.83,249.08,249.78,5628.0,243.6803,244.316,243.5825,244.2671,5628.0
2024-07-26 12:40:00,249.78,249.87,249.33,249.5,5302.0,244.2671,244.3551,243.827,243.9932,5302.0
2024-07-26 12:45:00,249.57,249.57,248.97,249.18,5877.0,244.0617,244.0617,243.4749,243.6803,5877.0
2024-07-26 12:50:00,249.19,249.43,249.13,249.38,6790.0,243.6901,243.9248,243.6314,243.8759,6790.0
2024-07-26 12:55:00,249.45,249.6,249.32,249.38,4937.0,243.9443,244.091,243.8172,243.8759,4937.0
2024-07-26 13:00:00,249.38,249.39,248.97,249.02,9015.0,243.8759,243.8857,243.4749,243.5238,9015.0
2024-07-26 13:05:00,249.02,249.08,248.56,248.64,20230.0,243.5238,243.5825,243.074,243.1522,20230.0
2024-07-26 13:10:00,248.55,248.84,248.27,248.73,36846.0,243.0642,243.3478,242.7904,243.2402,36846.0
2024-07-26 13:15:00,248.75,249.12,248.75,249.11,5050.0,243.2598,243.6216,243.2598,243.6119,5050.0
2024-07-26 13:20:00,249.12,249.46,249.01,249.37,6781.0,243.6216,243.9541,243.5141,243.8661,6781.0
2024-07-26 13:25:00,249.33,249.59,249.31,249.51,8734.0,243.827,244.0813,243.8074,244.003,8734.0
2024-07-26 13:30:00,249.51,249.73,249.12,249.12,10098.0,244.003,244.2182,243.6216,243.6216,10098.0
2024-07-26 13:35:00,249.17,249.17,248.49,248.79,11460.0,243.6705,243.6705,243.0055,243.2989,11460.0
2024-07-26 13:40:00,248.78,248.78,247.94,248.29,21435.0,243.2891,243.2891,242.4677,242.81,21435.0
2024-07-26 13:45:00,248.28,248.32,248.05,248.12,7446.0,242.8002,242.8393,242.5752,242.6437,7446.0
2024-07-26 13:50:00,248.27,248.27,247.83,247.97,11748.0,242.7904,242.7904,242.3601,242.497,11748.0
2024-07-26 13:55:00,247.94,248.09,247.83,247.97,10017.0,242.4677,242.6144,242.3601,242.497,10017.0
2024-07-26 14:00:00,247.99,248.05,247.68,247.81,23886.0,242.5166,242.5752,242.2134,242.3405,23886.0
2024-07-26 14:05:00,247.72,248.08,247.72,247.79,10811.0,242.2525,242.6046,242.2525,242.321,10811.0
2024-07-26 14:10:00,247.76,247.9,247.58,247.58,4313.0,242.2916,242.4286,242.1156,242.1156,4313.0
2024-07-26 14:15:00,247.73,247.73,247.57,247.64,3714.0,242.2623,242.2623,242.1058,242.1743,3714.0
2024-07-26 14:20:00,247.51,247.68,247.45,247.68,6293.0,242.0472,242.2134,241.9885,242.2134,6293.0
2024-07-26 14:25:00,247.54,247.86,247.54,247.68,5828.0,242.0765,242.3894,242.0765,242.2134,5828.0
2024-07-26 14:30:00,247.54,247.64,247.11,247.26,7875.0,242.0765,242.1743,241.656,241.8027,7875.0
2024-07-26 14:35:00,247.26,247.33,247.06,247.17,7595.0,241.8027,241.8711,241.6071,241.7147,7595.0
2024-07-26 14:40:00,247.16,247.17,246.39,246.44,10064.0,241.7049,241.7147,240.9519,241.0008,10064.0
2024-07-26 14:45:00,246.37,246.41,245.74,245.94,6434.0,240.9323,240.9714,240.3162,240.5118,6434.0
2024-07-26 14:50:00,245.89,246.01,245.75,245.89,10253.0,240.4629,240.5803,240.326,240.4629,10253.0
2024-07-26 14:55:00,245.89,246.16,245.75,246.02,16399.0,240.4629,240.727,240.326,240.5901,16399.0
2024-07-26 15:00:00,246.02,246.22,245.94,246.03,19949.0,240.5901,240.7856,240.5118,240.5998,19949.0
2024-07-26 15:05:00,246.01,246.18,245.78,246.11,12754.0,240.5803,240.7465,240.3553,240.6781,12754.0
2024-07-26 15:10:00,246.11,246.67,246.03,246.56,16058.0,240.6781,241.2257,240.5998,241.1181,16058.0
2024-07-26 15:15:00,246.56,247.14,246.44,247.12,6401.0,241.1181,241.6853,241.0008,241.6658,6401.0
2024-07-26 15:20:00,247.12,247.17,246.67,246.75,19399.0,241.6658,241.7147,241.2257,241.3039,19399.0
2024-07-26 15:25:00,246.75,246.76,246.44,246.44,16393.0,241.3039,241.3137,241.0008,241.0008,16393.0
2024-07-26 15:30:00,246.42,246.48,246.09,246.15,18937.0,240.9812,241.0399,240.6585,240.7172,18937.0
2024-07-26 15:35:00,246.14,246.34,246.06,246.3,31845.0,240.7074,240.903,240.6292,240.8639,31845.0
2024-07-26 15:40:00,246.3,246.76,246.24,246.63,37236.0,240.8639,241.3137,240.8052,241.1866,37236.0
2024-07-26 15:45:00,246.63,246.67,246.29,246.55,26317.0,241.1866,241.2257,240.8541,241.1084,26317.0
2024-07-26 15:50:00,246.59,246.91,246.05,246.15,72610.0,241.1475,241.4604,240.6194,240.7172,72610.0
2024-07-26 15:55:00,246.15,247.28,246.02,247.06,178529.0,240.7172,241.8222,240.5901,241.6071,178529.0
2024-07-29 09:30:00,247.48,248.59,246.12,246.13,28843.0,242.0178,243.1033,240.6878,240.6976,28843.0
2024-07-29 09:35:00,246.12,246.78,245.47,246.1,10378.0,240.6878,241.3333,240.0522,240.6683,10378.0
2024-07-29 09:40:00,246.41,246.89,245.73,245.73,15040.0,240.9714,241.4409,240.3065,240.3065,15040.0
2024-07-29 09:45:00,246.07,246.5,245.55,246.37,15260.0,240.6389,241.0595,240.1304,240.9323,15260.0
2024-07-29 09:50:00,245.96,246.93,245.96,246.78,14741.0,240.5314,241.48,240.5314,241.3333,14741.0
2024-07-29 09:55:00,246.76,248.21,246.76,248.2,11348.0,241.3137,242.7317,241.3137,242.7219,11348.0
2024-07-29 10:00:00,248.17,248.36,247.56,247.85,27975.0,242.6926,242.8784,242.0961,242.3797,27975.0
2024-07-29 10:05:00,247.85,249.42,247.83,248.9,16154.0,242.3797,243.915,242.3601,243.4065,16154.0
2024-07-29 10:10:00,249.01,250.0,249.0,249.8,87486.0,243.5141,244.4822,243.5043,244.2866,87486.0
2024-07-29 10:15:00,249.98,250.0,249.51,249.51,63810.0,244.4627,244.4822,244.003,244.003,63810.0
2024-07-29 10:20:00,249.51,249.6,249.14,249.33,8462.0,244.003,244.091,243.6412,243.827,8462.0
2024-07-29 10:25:00,249.14,249.2,248.45,248.63,12223.0,243.6412,243.6999,242.9664,243.1424,12223.0
2024-07-29 10:30:00,248.44,248.97,248.25,248.39,6897.0,242.9566,243.4749,242.7708,242.9077,6897.0
2024-07-29 10:35:00,248.39,248.59,248.24,248.36,14000.0,242.9077,243.1033,242.7611,242.8784,14000.0
2024-07-29 10:40:00,248.53,248.53,247.92,248.16,8175.0,243.0447,243.0447,242.4481,242.6828,8175.0
2024-07-29 10:45:00,248.07,248.4,248.07,248.28,10690.0,242.5948,242.9175,242.5948,242.8002,10690.0
2024-07-29 10:50:00,248.3,249.01,248.28,248.94,5074.0,242.8197,243.5141,242.8002,243.4456,5074.0
2024-07-29 10:55:00,248.94,248.94,248.66,248.89,19324.0,243.4456,243.4456,243.1718,243.3967,19324.0
2024-07-29 11:00:00,248.89,249.0,248.64,248.71,7243.0,243.3967,243.5043,243.1522,243.2207,7243.0
2024-07-29 11:05:00,248.54,248.68,248.25,248.34,1802.0,243.0544,243.1913,242.7708,242.8588,1802.0
2024-07-29 11:10:00,248.41,248.68,248.32,248.56,4326.0,242.9273,243.1913,242.8393,243.074,4326.0
2024-07-29 11:15:00,248.46,248.54,248.24,248.49,5366.0,242.9762,243.0544,242.7611,243.0055,5366.0
2024-07-29 11:20:00,248.49,248.6,248.27,248.48,6540.0,243.0055,243.1131,242.7904,242.9958,6540.0
2024-07-29 11:25:00,248.48,248.61,248.21,248.45,8971.0,242.9958,243.1229,242.7317,242.9664,8971.0
2024-07-29 11:30:00,248.35,248.36,247.72,247.72,4052.0,242.8686,242.8784,242.2525,242.2525,4052.0
2024-07-29 11:35:00,247.86,247.96,247.61,247.96,4840.0,242.3894,242.4872,242.145,242.4872,4840.0
2024-07-29 11:40:00,247.97,248.16,247.88,248.04,3600.0,242.497,242.6828,242.409,242.5655,3600.0
2024-07-29 11:45:00,248.17,248.56,248.16,248.56,9872.0,242.6926,243.074,242.6828,243.074,9872.0
2024-07-29 11:50:00,248.56,248.7,248.44,248.53,14300.0,243.074,243.2109,242.9566,243.0447,14300.0
2024-07-29 11:55:00,248.49,248.71,248.48,248.65,5608.0,243.0055,243.2207,242.9958,243.162,5608.0
2024-07-29 12:00:00,248.56,248.62,248.55,248.61,2200.0,243.074,243.1327,243.0642,243.1229,2200.0
2024-07-29 12:05:00,248.71,248.81,248.39,248.39,11277.0,243.2207,243.3185,242.9077,242.9077,11277.0
2024-07-29 12:10:00,248.39,248.52,248.39,248.52,1252.0,242.9077,243.0349,242.9077,243.0349,1252.0
2024-07-29 12:15:00,248.53,248.58,248.39,248.58,7401.0,243.0447,243.0936,242.9077,243.0936,7401.0
2024-07-29 12:20:00,248.58,248.58,248.24,248.25,4574.0,243.0936,243.0936,242.7611,242.7708,4574.0
2024-07-29 12:25:00,248.25,248.25,247.89,247.95,3047.0,242.7708,242.7708,242.4188,242.4775,3047.0
2024-07-29 12:30:00,248.02,248.07,247.72,247.76,4473.0,242.5459,242.5948,242.2525,242.2916,4473.0
2024-07-29 12:35:00,247.67,247.76,247.45,247.57,4140.0,242.2036,242.2916,241.9885,242.1058,4140.0
2024-07-29 12:40:00,247.51,247.69,247.43,247.67,5552.0,242.0472,242.2232,241.9689,242.2036,5552.0
2024-07-29 12:45:00,247.59,247.6,247.49,247.56,3684.0,242.1254,242.1352,242.0276,242.0961,3684.0
2024-07-29 12:50:00,247.59,247.59,247.36,247.45,4264.0,242.1254,242.1254,241.9005,241.9885,4264.0
2024-07-29 12:55:00,247.45,247.55,247.38,247.55,6619.0,241.9885,242.0863,241.92,242.0863,6619.0
2024-07-29 13:00:00,247.58,247.61,247.43,247.52,4637.0,242.1156,242.145,241.9689,242.0569,4637.0
2024-07-29 13:05:00,247.42,247.51,247.21,247.24,4600.0,241.9592,242.0472,241.7538,241.7831,4600.0
2024-07-29 13:10:00,247.19,247.76,247.19,247.56,7633.0,241.7342,242.2916,241.7342,242.0961,7633.0
2024-07-29 13:15:00,247.63,247.63,247.33,247.49,5113.0,242.1645,242.1645,241.8711,242.0276,5113.0
2024-07-29 13:20:00,247.5,247.6,247.49,247.54,5310.0,242.0374,242.1352,242.0276,242.0765,5310.0
2024-07-29 13:25:00,247.54,247.69,247.44,247.62,11351.0,242.0765,242.2232,241.9787,242.1547,11351.0
2024-07-29 13:30:00,247.62,247.75,247.43,247.74,9276.0,242.1547,242.2819,241.9689,242.2721,9276.0
2024-07-29 13:35:00,247.74,247.79,247.47,247.79,9927.0,242.2721,242.321,242.008,242.321,9927.0
2024-07-29 13:40:00,247.79,247.8,247.7,247.76,8841.0,242.321,242.3308,242.233,242.2916,8841.0
2024-07-29 13:45:00,247.76,247.76,247.62,247.68,7070.0,242.2916,242.2916,242.1547,242.2134,7070.0
2024-07-29 13:50:00,247.62,247.79,247.42,247.43,8828.0,242.1547,242.321,241.9592,241.9689,8828.0
2024-07-29 13:55:00,247.51,247.82,247.5,247.75,6333.0,242.0472,242.3503,242.0374,242.2819,6333.0
2024-07-29 14:00:00,247.75,247.82,247.55,247.67,4459.0,242.2819,242.3503,242.0863,242.2036,4459.0
2024-07-29 14:05:00,247.69,247.74,247.29,247.49,7078.0,242.2232,242.2721,241.832,242.0276,7078.0
2024-07-29 14:10:00,247.49,247.61,247.44,247.56,3546.0,242.0276,242.145,241.9787,242.0961,3546.0
2024-07-29 14:15:00,247.56,247.61,247.32,247.47,6651.0,242.0961,242.145,241.8614,242.008,6651.0
2024-07-29 14:20:00,247.52,247.76,247.48,247.76,7366.0,242.0569,242.2916,242.0178,242.2916,7366.0
2024-07-29 14:25:00,247.72,247.78,247.52,247.53,7230.0,242.2525,242.3112,242.0569,242.0667,7230.0
2024-07-29 14:30:00,247.53,247.77,247.43,247.77,7562.0,242.0667,242.3014,241.9689,242.3014,7562.0
2024-07-29 14:35:00,247.69,248.19,247.69,248.19,5563.0,242.2232,242.7122,242.2232,242.7122,5563.0
2024-07-29 14:40:00,248.03,248.55,248.03,248.55,5623.0,242.5557,243.0642,242.5557,243.0642,5623.0
2024-07-29 14:45:00,248.53,248.61,248.35,248.41,9830.0,243.0447,243.1229,242.8686,242.9273,9830.0
2024-07-29 14:50:00,248.41,248.67,248.31,248.63,11104.0,242.9273,243.1816,242.8295,243.1424,11104.0
2024-07-29 14:55:00,248.66,248.79,248.59,248.76,11470.0,243.1718,243.2989,243.1033,243.2696,11470.0
2024-07-29 15:00:00,248.75,248.96,248.72,248.92,15446.0,243.2598,243.4652,243.2305,243.426,15446.0
2024-07-29 15:05:00,248.97,249.39,248.93,249.39,20611.0,243.4749,243.8857,243.4358,243.8857,20611.0
2024-07-29 15:10:00,249.4,249.85,249.29,249.85,13528.0,243.8955,244.3355,243.7879,244.3355,13528.0
2024-07-29 15:15:00,249.8,249.91,249.55,249.84,43615.0,244.2866,244.3942,244.0421,244.3257,43615.0
2024-07-29 15:20:00,249.81,249.81,249.48,249.65,9553.0,244.2964,244.2964,243.9737,244.1399,9553.0
2024-07-29 15:25:00,249.67,249.76,249.55,249.69,14708.0,244.1595,244.2475,244.0421,244.1791,14708.0
2024-07-29 15:30:00,249.72,249.73,249.19,249.3,13996.0,244.2084,244.2182,243.6901,243.7977,13996.0
2024-07-29 15:35:00,249.38,249.62,249.35,249.62,17000.0,243.8759,244.1106,243.8466,244.1106,17000.0
2024-07-29 15:40:00,249.61,250.08,249.58,249.6,27820.0,244.1008,244.5604,244.0715,244.091,27820.0
2024-07-29 15:45:00,249.67,249.76,249.48,249.52,16855.0,244.1595,244.2475,243.9737,244.0128,16855.0
2024-07-29 15:50:00,249.46,249.49,248.09,248.1,31315.0,243.9541,243.9835,242.6144,242.6241,31315.0
2024-07-29 15:55:00,248.22,248.25,247.36,247.64,173747.0,242.7415,242.7708,241.9005,242.1743,173747.0
2024-07-30 09:30:00,247.7,247.84,247.17,247.84,9805.0,242.233,242.3699,241.7147,242.3699,9805.0
2024-07-30 09:35:00,247.84,248.44,247.83,248.1,1935.0,242.3699,242.9566,242.3601,242.6241,1935.0
2024-07-30 09:40:00,248.11,249.19,248.1,248.84,20979.0,242.6339,243.6901,242.6241,243.3478,20979.0
2024-07-30 09:45:00,248.87,250.34,248.87,250.34,4254.0,243.3771,244.8147,243.3771,244.8147,4254.0
2024-07-30 09:50:00,250.68,250.79,250.06,250.43,10721.0,245.1472,245.2548,244.5409,244.9027,10721.0
2024-07-30 09:55:00,250.42,250.79,250.15,250.49,14330.0,244.8929,245.2548,244.6289,244.9614,14330.0
2024-07-30 10:00:00,250.21,250.21,249.05,249.67,4948.0,244.6876,244.6876,243.5532,244.1595,4948.0
2024-07-30 10:05:00,249.68,250.07,249.52,250.07,2448.0,244.1693,244.5507,244.0128,244.5507,2448.0
2024-07-30 10:10:00,249.98,250.03,248.99,249.16,5377.0,244.4627,244.5115,243.4945,243.6607,5377.0
2024-07-30 10:15:00,248.81,249.08,248.61,248.73,3568.0,243.3185,243.5825,243.1229,243.2402,3568.0
2024-07-30 10:20:00,248.75,249.0,248.66,248.92,2663.0,243.2598,243.5043,243.1718,243.426,2663.0
2024-07-30 10:25:00,248.84,249.03,248.63,248.81,4208.0,243.3478,243.5336,243.1424,243.3185,4208.0
2024-07-30 10:30:00,248.48,248.67,248.28,248.55,3181.0,242.9958,243.1816,242.8002,243.0642,3181.0
2024-07-30 10:35:00,248.55,248.88,248.43,248.79,6713.0,243.0642,243.3869,242.9469,243.2989,6713.0
2024-07-30 10:40:00,248.76,248.84,248.67,248.81,2731.0,243.2696,243.3478,243.1816,243.3185,2731.0
2024-07-30 10:45:00,248.66,248.92,248.66,248.76,7611.0,243.1718,243.426,243.1718,243.2696,7611.0
2024-07-30 10:50:00,248.89,249.31,248.8,249.03,5291.0,243.3967,243.8074,243.3087,243.5336,5291.0
2024-07-30 10:55:00,249.02,249.1,248.73,248.95,3700.0,243.5238,243.6021,243.2402,243.4554,3700.0
2024-07-30 11:00:00,249.18,249.18,248.71,248.78,3544.0,243.6803,243.6803,243.2207,243.2891,3544.0
2024-07-30 11:05:00,248.49,248.49,247.87,247.97,4180.0,243.0055,243.0055,242.3992,242.497,4180.0
2024-07-30 11:10:00,248.13,248.36,247.9,247.98,4982.0,242.6535,242.8784,242.4286,242.5068,4982.0
2024-07-30 11:15:00,248.22,248.29,247.63,248.09,3865.0,242.7415,242.81,242.1645,242.6144,3865.0
2024-07-30 11:20:00,247.85,247.85,247.12,247.12,1100.0,242.3797,242.3797,241.6658,241.6658,1100.0
2024-07-30 11:25:00,247.33,247.48,247.21,247.25,4345.0,241.8711,242.0178,241.7538,241.7929,4345.0
2024-07-30 11:30:00,247.14,247.15,244.58,246.92,52525.0,241.6853,241.6951,239.1818,241.4702,52525.0
2024-07-30 11:35:00,246.92,247.44,246.86,246.91,7141.0,241.4702,241.9787,241.4115,241.4604,7141.0
2024-07-30 11:40:00,247.04,247.04,246.26,246.67,24665.0,241.5875,241.5875,240.8248,241.2257,24665.0
2024-07-30 11:45:00,246.5,246.63,246.29,246.36,1802.0,241.0595,241.1866,240.8541,240.9225,1802.0
2024-07-30 11:50:00,246.27,246.67,246.26,246.67,3183.0,240.8345,241.2257,240.8248,241.2257,3183.0
2024-07-30 11:55:00,246.71,247.16,246.55,247.16,5596.0,241.2648,241.7049,241.1084,241.7049,5596.0
2024-07-30 12:00:00,247.19,247.4,246.62,246.82,3404.0,241.7342,241.9396,241.1768,241.3724,3404.0
2024-07-30 12:05:00,246.6,247.12,246.6,247.12,1472.0,241.1573,241.6658,241.1573,241.6658,1472.0
2024-07-30 12:10:00,247.12,247.21,246.79,246.82,2345.0,241.6658,241.7538,241.3431,241.3724,2345.0
2024-07-30 12:15:00,246.79,246.91,246.54,246.89,3975.0,241.3431,241.4604,241.0986,241.4409,3975.0
2024-07-30 12:20:00,246.84,246.99,246.84,246.91,1238.0,241.392,241.5386,241.392,241.4604,1238.0
2024-07-30 12:25:00,246.99,247.14,246.92,247.14,2300.0,241.5386,241.6853,241.4702,241.6853,2300.0
2024-07-30 12:30:00,247.15,247.25,246.97,247.17,3813.0,241.6951,241.7929,241.5191,241.7147,3813.0
2024-07-30 12:35:00,247.29,247.65,247.13,247.65,1859.0,241.832,242.1841,241.6756,242.1841,1859.0
2024-07-30 12:40:00,247.56,247.69,247.36,247.39,2399.0,242.0961,242.2232,241.9005,241.9298,2399.0
2024-07-30 12:45:00,247.4,247.53,247.32,247.33,1722.0,241.9396,242.0667,241.8614,241.8711,1722.0
2024-07-30 12:50:00,247.31,247.4,246.97,246.97,3583.0,241.8516,241.9396,241.5191,241.5191,3583.0
2024-07-30 12:55:00,246.92,247.23,246.92,246.99,2464.0,241.4702,241.7733,241.4702,241.5386,2464.0
2024-07-30 13:00:00,247.14,247.88,247.14,247.88,3370.0,241.6853,242.409,241.6853,242.409,3370.0
2024-07-30 13:05:00,247.81,248.55,247.8,248.55,8889.0,242.3405,243.0642,242.3308,243.0642,8889.0
2024-07-30 13:10:00,248.53,248.55,248.34,248.55,4670.0,243.0447,243.0642,242.8588,243.0642,4670.0
2024-07-30 13:15:00,248.55,248.96,248.43,248.84,12237.0,243.0642,243.4652,242.9469,243.3478,12237.0
2024-07-30 13:20:00,249.04,249.41,248.99,249.41,1795.0,243.5434,243.9052,243.4945,243.9052,1795.0
2024-07-30 13:25:00,249.24,249.35,248.97,249.02,3834.0,243.739,243.8466,243.4749,243.5238,3834.0
2024-07-30 13:30:00,249.02,249.12,248.84,249.12,7160.0,243.5238,243.6216,243.3478,243.6216,7160.0
2024-07-30 13:35:00,249.0,249.45,248.99,249.26,2745.0,243.5043,243.9443,243.4945,243.7585,2745.0
2024-07-30 13:40:00,249.34,249.41,249.11,249.31,1715.0,243.8368,243.9052,243.6119,243.8074,1715.0
2024-07-30 13:45:00,249.45,249.51,248.97,249.09,4177.0,243.9443,244.003,243.4749,243.5923,4177.0
2024-07-30 13:50:00,249.09,249.21,248.95,249.1,3376.0,243.5923,243.7096,243.4554,243.6021,3376.0
2024-07-30 13:55:00,249.23,249.31,249.19,249.2,2862.0,243.7292,243.8074,243.6901,243.6999,2862.0
2024-07-30 14:00:00,249.24,249.28,249.12,249.18,2585.0,243.739,243.7781,243.6216,243.6803,2585.0
2024-07-30 14:05:00,249.11,249.37,249.11,249.33,1816.0,243.6119,243.8661,243.6119,243.827,1816.0
2024-07-30 14:10:00,249.36,249.44,249.0,249.11,2801.0,243.8563,243.9346,243.5043,243.6119,2801.0
2024-07-30 14:15:00,249.19,249.34,249.15,249.31,2336.0,243.6901,243.8368,243.651,243.8074,2336.0
2024-07-30 14:20:00,249.25,249.25,248.9,248.95,5533.0,243.7488,243.7488,243.4065,243.4554,5533.0
2024-07-30 14:25:00,248.93,249.28,248.85,249.25,2497.0,243.4358,243.7781,243.3576,243.7488,2497.0
2024-07-30 14:30:00,249.18,249.27,249.06,249.21,11361.0,243.6803,243.7683,243.563,243.7096,11361.0
2024-07-30 14:35:00,248.99,249.12,248.97,249.01,927.0,243.4945,243.6216,243.4749,243.5141,927.0
2024-07-30 14:40:00,249.11,249.21,248.88,248.91,5330.0,243.6119,243.7096,243.3869,243.4163,5330.0
2024-07-30 14:45:00,248.9,248.92,248.59,248.77,4108.0,243.4065,243.426,243.1033,243.2794,4108.0
2024-07-30 14:50:00,248.7,248.85,248.69,248.7,2551.0,243.2109,243.3576,243.2011,243.2109,2551.0
2024-07-30 14:55:00,248.75,248.85,248.67,248.78,2634.0,243.2598,243.3576,243.1816,243.2891,2634.0
2024-07-30 15:00:00,248.79,249.04,248.78,248.98,2899.0,243.2989,243.5434,243.2891,243.4847,2899.0
2024-07-30 15:05:00,249.04,249.07,248.84,248.85,9565.0,243.5434,243.5727,243.3478,243.3576,9565.0
2024-07-30 15:10:00,248.94,249.09,248.94,249.05,2200.0,243.4456,243.5923,243.4456,243.5532,2200.0
2024-07-30 15:15:00,249.11,249.46,249.09,249.34,3692.0,243.6119,243.9541,243.5923,243.8368,3692.0
2024-07-30 15:20:00,249.46,249.67,249.46,249.58,13440.0,243.9541,244.1595,243.9541,244.0715,13440.0
2024-07-30 15:25:00,249.58,249.65,249.19,249.53,24568.0,244.0715,244.1399,243.6901,244.0226,24568.0
2024-07-30 15:30:00,249.64,250.09,249.42,250.07,8701.0,244.1302,244.5702,243.915,244.5507,8701.0
2024-07-30 15:35:00,250.04,250.21,249.99,250.16,26244.0,244.5213,244.6876,244.4724,244.6387,26244.0
2024-07-30 15:40:00,250.24,250.79,250.23,250.71,12760.0,244.7169,245.2548,244.7071,245.1765,12760.0
2024-07-30 15:45:00,250.74,251.05,250.36,250.99,32786.0,245.2059,245.509,244.8343,245.4504,32786.0
2024-07-30 15:50:00,251.08,251.11,250.19,250.31,59207.0,245.5384,245.5677,244.668,244.7854,59207.0
2024-07-30 15:55:00,250.26,250.54,249.69,249.69,62642.0,244.7365,245.0103,244.1791,244.1791,62642.0
2024-07-31 09:30:00,249.03,250.05,247.77,250.05,10003.0,243.5336,244.5311,242.3014,244.5311,10003.0
2024-07-31 09:35:00,249.27,249.66,247.72,248.04,5267.0,243.7683,244.1497,242.2525,242.5655,5267.0
2024-07-31 09:40:00,248.01,248.27,246.94,247.65,17845.0,242.5361,242.7904,241.4897,242.1841,17845.0
2024-07-31 09:45:00,247.87,249.18,247.87,248.85,4214.0,242.3992,243.6803,242.3992,243.3576,4214.0
2024-07-31 09:50:00,248.65,248.82,247.78,248.3,1241.0,243.162,243.3283,242.3112,242.8197,1241.0
2024-07-31 09:55:00,248.22,248.64,247.68,248.46,5560.0,242.7415,243.1522,242.2134,242.9762,5560.0
2024-07-31 10:00:00,248.71,248.97,248.24,248.84,9163.0,243.2207,243.4749,242.7611,243.3478,9163.0
2024-07-31 10:05:00,248.99,248.99,248.12,248.22,2939.0,243.4945,243.4945,242.6437,242.7415,2939.0
2024-07-31 10:10:00,248.51,249.43,248.29,249.43,800.0,243.0251,243.9248,242.81,243.9248,800.0
2024-07-31 10:15:00,249.78,250.03,249.66,249.71,2119.0,244.2671,244.5115,244.1497,244.1986,2119.0
2024-07-31 10:20:00,249.48,249.51,248.94,249.48,4695.0,243.9737,244.003,243.4456,243.9737,4695.0
2024-07-31 10:25:00,249.67,249.86,249.38,249.39,1470.0,244.1595,244.3453,243.8759,243.8857,1470.0
2024-07-31 10:30:00,249.68,249.68,249.04,249.19,3648.0,244.1693,244.1693,243.5434,243.6901,3648.0
2024-07-31 10:35:00,249.26,249.26,249.07,249.22,2960.0,243.7585,243.7585,243.5727,243.7194,2960.0
2024-07-31 10:40:00,249.45,249.74,249.43,249.73,2085.0,243.9443,244.2279,243.9248,244.2182,2085.0
2024-07-31 10:45:00,249.84,249.88,249.67,249.8,2103.0,244.3257,244.3649,244.1595,244.2866,2103.0
2024-07-31 10:50:00,249.68,249.72,248.83,248.97,3352.0,244.1693,244.2084,243.338,243.4749,3352.0
2024-07-31 10:55:00,248.85,249.22,248.42,248.91,8518.0,243.3576,243.7194,242.9371,243.4163,8518.0
2024-07-31 11:00:00,248.88,249.23,248.88,248.99,1516.0,243.3869,243.7292,243.3869,243.4945,1516.0
2024-07-31 11:05:00,249.05,249.41,249.04,249.06,3237.0,243.5532,243.9052,243.5434,243.563,3237.0
2024-07-31 11:10:00,248.93,249.33,248.9,249.28,3165.0,243.4358,243.827,243.4065,243.7781,3165.0
2024-07-31 11:15:00,249.14,249.22,249.06,249.22,1930.0,243.6412,243.7194,243.563,243.7194,1930.0
2024-07-31 11:20:00,249.24,249.38,249.23,249.26,1176.0,243.739,243.8759,243.7292,243.7585,1176.0
2024-07-31 11:25:00,249.43,249.43,249.09,249.17,2122.0,243.9248,243.9248,243.5923,243.6705,2122.0
2024-07-31 11:30:00,249.09,249.3,248.95,248.95,3367.0,243.5923,243.7977,243.4554,243.4554,3367.0
2024-07-31 11:35:00,249.08,249.33,249.01,249.09,3368.0,243.5825,243.827,243.5141,243.5923,3368.0
2024-07-31 11:40:00,249.1,249.12,249.02,249.02,400.0,243.6021,243.6216,243.5238,243.5238,400.0
2024-07-31 11:45:00,249.13,249.15,248.77,248.78,2360.0,243.6314,243.651,243.2794,243.2891,2360.0
2024-07-31 11:50:00,248.8,248.84,248.62,248.71,2272.0,243.3087,243.3478,243.1327,243.2207,2272.0
2024-07-31 11:55:00,248.72,249.01,248.71,249.01,1024.0,243.2305,243.5141,243.2207,243.5141,1024.0
2024-07-31 12:00:00,249.04,249.11,248.91,249.0,2317.0,243.5434,243.6119,243.4163,243.5043,2317.0
2024-07-31 12:05:00,249.0,249.13,249.0,249.13,809.0,243.5043,243.6314,243.5043,243.6314,809.0
2024-07-31 12:10:00,248.96,248.96,248.81,248.84,2521.0,243.4652,243.4652,243.3185,243.3478,2521.0
2024-07-31 12:15:00,248.75,248.81,248.5,248.81,3210.0,243.2598,243.3185,243.0153,243.3185,3210.0
2024-07-31 12:20:00,248.88,249.12,248.88,249.02,3966.0,243.3869,243.6216,243.3869,243.5238,3966.0
2024-07-31 12:25:00,249.08,249.47,249.08,249.45,1808.0,243.5825,243.9639,243.5825,243.9443,1808.0
2024-07-31 12:30:00,249.55,249.74,249.46,249.6,1771.0,244.0421,244.2279,243.9541,244.091,1771.0
2024-07-31 12:35:00,249.58,249.63,249.55,249.56,820.0,244.0715,244.1204,244.0421,244.0519,820.0
2024-07-31 12:40:00,249.46,249.59,249.46,249.59,200.0,243.9541,244.0813,243.9541,244.0813,200.0
2024-07-31 12:45:00,249.7,249.85,249.7,249.77,1078.0,244.1888,244.3355,244.1888,244.2573,1078.0
2024-07-31 12:50:00,249.77,249.83,249.52,249.59,9356.0,244.2573,244.316,244.0128,244.0813,9356.0
2024-07-31 12:55:00,249.54,249.57,249.15,249.18,1286.0,244.0324,244.0617,243.651,243.6803,1286.0
2024-07-31 13:00:00,249.15,249.37,249.15,249.37,573.0,243.651,243.8661,243.651,243.8661,573.0
2024-07-31 13:05:00,249.44,249.52,249.15,249.22,2092.0,243.9346,244.0128,243.651,243.7194,2092.0
2024-07-31 13:10:00,249.1,249.33,249.1,249.27,600.0,243.6021,243.827,243.6021,243.7683,600.0
2024-07-31 13:15:00,249.19,249.29,248.82,248.98,2707.0,243.6901,243.7879,243.3283,243.4847,2707.0
2024-07-31 13:20:00,248.87,249.1,248.84,248.93,3218.0,243.3771,243.6021,243.3478,243.4358,3218.0
2024-07-31 13:25:00,248.99,249.17,248.87,249.17,4290.0,243.4945,243.6705,243.3771,243.6705,4290.0
2024-07-31 13:30:00,249.08,249.09,248.71,248.78,17836.0,243.5825,243.5923,243.2207,243.2891,17836.0
2024-07-31 13:35:00,248.81,248.86,248.64,248.64,2897.0,243.3185,243.3674,243.1522,243.1522,2897.0
2024-07-31 13:40:00,248.8,249.18,248.8,249.15,3328.0,243.3087,243.6803,243.3087,243.651,3328.0
2024-07-31 13:45:00,249.28,249.49,249.16,249.16,1432.0,243.7781,243.9835,243.6607,243.6607,1432.0
2024-07-31 13:50:00,249.21,249.56,249.21,249.56,580.0,243.7096,244.0519,243.7096,244.0519,580.0
2024-07-31 13:55:00,249.57,249.8,249.44,249.52,2918.0,244.0617,244.2866,243.9346,244.0128,2918.0
2024-07-31 14:00:00,249.51,249.64,248.33,249.64,1201.0,244.003,244.1302,242.8491,244.1302,1201.0
2024-07-31 14:05:00,249.52,249.76,249.52,249.54,808.0,244.0128,244.2475,244.0128,244.0324,808.0
2024-07-31 14:10:00,249.82,250.12,249.82,249.84,2064.0,244.3062,244.5996,244.3062,244.3257,2064.0
2024-07-31 14:15:00,249.96,250.04,249.78,249.9,3169.0,244.4431,244.5213,244.2671,244.3844,3169.0
2024-07-31 14:20:00,249.9,250.02,249.79,249.87,4849.0,244.3844,244.5018,244.2768,244.3551,4849.0
2024-07-31 14:25:00,249.78,249.86,249.72,249.86,2193.0,244.2671,244.3453,244.2084,244.3453,2193.0
2024-07-31 14:30:00,249.87,250.18,249.83,250.13,3335.0,244.3551,244.6582,244.316,244.6093,3335.0
2024-07-31 14:35:00,249.99,250.29,249.81,250.29,3159.0,244.4724,244.7658,244.2964,244.7658,3159.0
2024-07-31 14:40:00,250.23,250.68,250.21,250.68,2704.0,244.7071,245.1472,244.6876,245.1472,2704.0
2024-07-31 14:45:00,250.72,251.51,250.71,251.51,2864.0,245.1863,245.9589,245.1765,245.9589,2864.0
2024-07-31 14:50:00,251.58,251.73,251.42,251.7,2045.0,246.0273,246.174,245.8709,246.1447,2045.0
2024-07-31 14:55:00,251.63,251.98,251.47,251.87,2630.0,246.0762,246.4185,245.9198,246.3109,2630.0
2024-07-31 15:00:00,251.87,252.62,251.45,252.62,26469.0,246.3109,247.0444,245.9002,247.0444,26469.0
2024-07-31 15:05:00,252.47,252.48,252.0,252.13,6268.0,246.8977,246.9075,246.4381,246.5652,6268.0
2024-07-31 15:10:00,252.13,252.34,251.76,251.83,4014.0,246.5652,246.7706,246.2034,246.2718,4014.0
2024-07-31 15:15:00,251.94,252.3,251.84,251.86,9068.0,246.3794,246.7314,246.2816,246.3012,9068.0
2024-07-31 15:20:00,251.9,252.08,251.05,251.06,19923.0,246.3403,246.5163,245.509,245.5188,19923.0
2024-07-31 15:25:00,251.03,251.04,250.56,250.56,5144.0,245.4895,245.4993,245.0298,245.0298,5144.0
2024-07-31 15:30:00,250.52,250.52,249.83,249.98,6788.0,244.9907,244.9907,244.316,244.4627,6788.0
2024-07-31 15:35:00,249.99,250.25,249.81,249.97,7494.0,244.4724,244.7267,244.2964,244.4529,7494.0
2024-07-31 15:40:00,249.97,250.13,249.63,249.98,6658.0,244.4529,244.6093,244.1204,244.4627,6658.0
2024-07-31 15:45:00,249.87,250.07,249.42,249.64,8859.0,244.3551,244.5507,243.915,244.1302,8859.0
2024-07-31 15:50:00,249.75,250.2,249.06,249.24,16587.0,244.2377,244.6778,243.563,243.739,16587.0
2024-07-31 15:55:00,249.3,249.76,249.03,249.56,59283.0,243.7977,244.2475,243.5336,244.0519,59283.0
2024-08-01 09:30:00,250.35,250.5,249.4,250.19,9470.0,244.8245,244.9712,243.8955,244.668,9470.0
2024-08-01 09:35:00,249.51,251.33,249.51,251.33,1078.0,244.003,245.7829,244.003,245.7829,1078.0
2024-08-01 09:40:00,251.19,251.2,249.78,250.15,8878.0,245.6459,245.6557,244.2671,244.6289,8878.0
2024-08-01 09:45:00,250.21,250.24,249.55,249.56,6831.0,244.6876,244.7169,244.0421,244.0519,6831.0
2024-08-01 09:50:00,249.66,249.76,248.98,249.12,3982.0,244.1497,244.2475,243.4847,243.6216,3982.0
2024-08-01 09:55:00,249.14,249.14,248.65,248.68,2139.0,243.6412,243.6412,243.162,243.1913,2139.0
2024-08-01 10:00:00,248.05,248.65,247.9,248.09,2780.0,242.5752,243.162,242.4286,242.6144,2780.0
2024-08-01 10:05:00,248.49,248.52,247.52,247.57,2506.0,243.0055,243.0349,242.0569,242.1058,2506.0
2024-08-01 10:10:00,247.45,247.76,247.01,247.23,8155.0,241.9885,242.2916,241.5582,241.7733,8155.0
2024-08-01 10:15:00,247.16,247.17,245.95,246.25,8666.0,241.7049,241.7147,240.5216,240.815,8666.0
2024-08-01 10:20:00,246.31,246.78,246.13,246.78,2652.0,240.8737,241.3333,240.6976,241.3333,2652.0
2024-08-01 10:25:00,246.61,247.07,246.48,246.48,29857.0,241.167,241.6169,241.0399,241.0399,29857.0
2024-08-01 10:30:00,246.54,246.54,246.13,246.23,611.0,241.0986,241.0986,240.6976,240.7954,611.0
2024-08-01 10:35:00,246.27,246.31,245.65,246.2,5201.0,240.8345,240.8737,240.2282,240.7661,5201.0
2024-08-01 10:40:00,245.95,245.95,245.52,245.8,3588.0,240.5216,240.5216,240.1011,240.3749,3588.0
2024-08-01 10:45:00,245.68,245.9,245.51,245.52,1675.0,240.2576,240.4727,240.0913,240.1011,1675.0
2024-08-01 10:50:00,245.61,245.75,244.91,245.26,5878.0,240.1891,240.326,239.5046,239.8468,5878.0
2024-08-01 10:55:00,245.31,245.63,245.21,245.3,2927.0,239.8957,240.2087,239.7979,239.8859,2927.0
2024-08-01 11:00:00,245.26,245.26,244.86,244.92,3122.0,239.8468,239.8468,239.4557,239.5143,3122.0
2024-08-01 11:05:00,244.97,245.07,244.94,244.95,2246.0,239.5632,239.661,239.5339,239.5437,2246.0
2024-08-01 11:10:00,245.11,245.11,244.79,245.04,6161.0,239.7001,239.7001,239.3872,239.6317,6161.0
2024-08-01 11:15:00,244.9,245.16,244.9,245.16,15707.0,239.4948,239.749,239.4948,239.749,15707.0
2024-08-01 11:20:00,245.19,245.19,244.67,244.91,5397.0,239.7784,239.7784,239.2698,239.5046,5397.0
2024-08-01 11:25:00,244.9,245.49,244.89,245.23,9086.0,239.4948,240.0718,239.485,239.8175,9086.0
2024-08-01 11:30:00,245.28,245.68,245.28,245.44,19963.0,239.8664,240.2576,239.8664,240.0229,19963.0
2024-08-01 11:35:00,245.5,245.55,245.43,245.51,1467.0,240.0815,240.1304,240.0131,240.0913,1467.0
2024-08-01 11:40:00,245.68,245.97,245.68,245.78,8727.0,240.2576,240.5412,240.2576,240.3553,8727.0
2024-08-01 11:45:00,245.7,245.78,245.6,245.67,11000.0,240.2771,240.3553,240.1793,240.2478,11000.0
2024-08-01 11:50:00,245.67,245.83,245.49,245.77,17967.0,240.2478,240.4042,240.0718,240.3456,17967.0
2024-08-01 11:55:00,245.77,246.3,245.76,245.94,7178.0,240.3456,240.8639,240.3358,240.5118,7178.0
2024-08-01 12:00:00,246.05,246.1,245.83,246.1,2949.0,240.6194,240.6683,240.4042,240.6683,2949.0
2024-08-01 12:05:00,246.24,246.32,246.17,246.32,2382.0,240.8052,240.8834,240.7367,240.8834,2382.0
2024-08-01 12:10:00,246.39,246.39,245.82,246.11,4594.0,240.9519,240.9519,240.3945,240.6781,4594.0
2024-08-01 12:15:00,246.27,246.73,246.27,246.73,1800.0,240.8345,241.2844,240.8345,241.2844,1800.0
2024-08-01 12:20:00,246.6,246.6,246.06,246.22,4261.0,241.1573,241.1573,240.6292,240.7856,4261.0
2024-08-01 12:25:00,246.25,246.81,246.25,246.81,2314.0,240.815,241.3626,240.815,241.3626,2314.0
2024-08-01 12:30:00,246.93,247.0,246.81,246.84,1329.0,241.48,241.5484,241.3626,241.392,1329.0
2024-08-01 12:35:00,246.73,246.76,246.63,246.69,1124.0,241.2844,241.3137,241.1866,241.2453,1124.0
2024-08-01 12:40:00,246.75,246.93,246.69,246.69,3067.0,241.3039,241.48,241.2453,241.2453,3067.0
2024-08-01 12:45:00,246.73,246.87,246.49,246.5,3874.0,241.2844,241.4213,241.0497,241.0595,3874.0
2024-08-01 12:50:00,246.6,246.68,246.41,246.68,2845.0,241.1573,241.2355,240.9714,241.2355,2845.0
2024-08-01 12:55:00,246.65,246.65,246.65,246.65,100.0,241.2061,241.2061,241.2061,241.2061,100.0
2024-08-01 13:00:00,246.76,246.83,246.6,246.7,3360.0,241.3137,241.3822,241.1573,241.255,3360.0
2024-08-01 13:05:00,246.71,246.71,246.46,246.46,1652.0,241.2648,241.2648,241.0203,241.0203,1652.0
2024-08-01 13:10:00,246.52,246.9,246.39,246.55,5277.0,241.079,241.4506,240.9519,241.1084,5277.0
2024-08-01 13:15:00,246.41,246.59,246.4,246.59,1618.0,240.9714,241.1475,240.9617,241.1475,1618.0
2024-08-01 13:20:00,246.51,246.51,246.24,246.37,3979.0,241.0692,241.0692,240.8052,240.9323,3979.0
2024-08-01 13:25:00,246.37,246.55,246.23,246.53,2642.0,240.9323,241.1084,240.7954,241.0888,2642.0
2024-08-01 13:30:00,246.29,246.46,246.13,246.13,2019.0,240.8541,241.0203,240.6976,240.6976,2019.0
2024-08-01 13:35:00,246.09,246.44,246.0,246.42,4111.0,240.6585,241.0008,240.5705,240.9812,4111.0
2024-08-01 13:40:00,246.26,246.52,246.26,246.42,1171.0,240.8248,241.079,240.8248,240.9812,1171.0
2024-08-01 13:45:00,246.54,246.54,246.17,246.17,2415.0,241.0986,241.0986,240.7367,240.7367,2415.0
2024-08-01 13:50:00,246.19,246.51,246.18,246.51,1743.0,240.7563,241.0692,240.7465,241.0692,1743.0
2024-08-01 13:55:00,246.53,246.61,246.36,246.61,2697.0,241.0888,241.167,240.9225,241.167,2697.0
2024-08-01 14:00:00,246.55,246.56,246.09,246.2,4588.0,241.1084,241.1181,240.6585,240.7661,4588.0
2024-08-01 14:05:00,246.21,246.38,246.21,246.35,2748.0,240.7759,240.9421,240.7759,240.9128,2748.0
2024-08-01 14:10:00,246.3,246.35,246.19,246.32,4621.0,240.8639,240.9128,240.7563,240.8834,4621.0
2024-08-01 14:15:00,246.35,246.45,246.21,246.25,3380.0,240.9128,241.0106,240.7759,240.815,3380.0
2024-08-01 14:20:00,246.28,246.48,246.24,246.34,1945.0,240.8443,241.0399,240.8052,240.903,1945.0
2024-08-01 14:25:00,246.3,246.4,245.99,246.4,6492.0,240.8639,240.9617,240.5607,240.9617,6492.0
2024-08-01 14:30:00,246.24,246.35,246.12,246.22,2541.0,240.8052,240.9128,240.6878,240.7856,2541.0
2024-08-01 14:35:00,246.22,246.34,246.14,246.23,6336.0,240.7856,240.903,240.7074,240.7954,6336.0
2024-08-01 14:40:00,246.25,246.34,246.2,246.26,1746.0,240.815,240.903,240.7661,240.8248,1746.0
2024-08-01 14:45:00,246.19,246.21,246.02,246.14,2227.0,240.7563,240.7759,240.5901,240.7074,2227.0
2024-08-01 14:50:00,246.15,246.4,246.12,246.24,3155.0,240.7172,240.9617,240.6878,240.8052,3155.0
2024-08-01 14:55:00,246.29,246.44,246.28,246.42,2188.0,240.8541,241.0008,240.8443,240.9812,2188.0
2024-08-01 15:00:00,246.28,246.55,246.24,246.55,4063.0,240.8443,241.1084,240.8052,241.1084,4063.0
2024-08-01 15:05:00,246.54,246.61,246.27,246.48,4908.0,241.0986,241.167,240.8345,241.0399,4908.0
2024-08-01 15:10:00,246.44,246.55,246.39,246.43,2795.0,241.0008,241.1084,240.9519,240.991,2795.0
2024-08-01 15:15:00,246.42,246.46,245.57,245.75,11741.0,240.9812,241.0203,240.15,240.326,11741.0
2024-08-01 15:20:00,245.77,245.77,245.52,245.69,3528.0,240.3456,240.3456,240.1011,240.2673,3528.0
2024-08-01 15:25:00,245.69,245.76,245.6,245.64,8335.0,240.2673,240.3358,240.1793,240.2184,8335.0
2024-08-01 15:30:00,245.75,245.8,245.19,245.19,13847.0,240.326,240.3749,239.7784,239.7784,13847.0
2024-08-01 15:35:00,245.24,245.32,245.01,245.2,18925.0,239.8273,239.9055,239.6023,239.7882,18925.0
2024-08-01 15:40:00,245.27,245.27,244.87,244.93,9092.0,239.8566,239.8566,239.4654,239.5241,9092.0
2024-08-01 15:45:00,244.95,245.28,244.89,245.17,24021.0,239.5437,239.8664,239.485,239.7588,24021.0
2024-08-01 15:50:00,245.1,246.0,244.94,245.12,18129.0,239.6904,240.5705,239.5339,239.7099,18129.0
2024-08-01 15:55:00,245.06,246.48,245.06,246.46,70008.0,239.6512,241.0399,239.6512,241.0203,70008.0
2024-08-02 09:30:00,244.41,244.41,241.66,242.27,12308.0,240.3412,240.3412,237.637,238.2368,12308.0
2024-08-02 09:35:00,241.78,241.96,239.52,239.52,5340.0,237.755,237.932,235.5326,235.5326,5340.0
2024-08-02 09:40:00,240.06,240.89,239.29,240.33,16203.0,236.0636,236.8798,235.3064,236.3291,16203.0
2024-08-02 09:45:00,239.99,241.61,239.63,241.61,7874.0,235.9948,237.5878,235.6408,237.5878,7874.0
2024-08-02 09:50:00,241.16,242.54,241.16,241.78,5976.0,237.1453,238.5023,237.1453,237.755,5976.0
2024-08-02 09:55:00,241.3,241.43,240.72,241.03,3378.0,237.283,237.4108,236.7126,237.0175,3378.0
2024-08-02 10:00:00,241.0,241.06,240.25,240.83,7837.0,236.988,237.047,236.2505,236.8208,7837.0
2024-08-02 10:05:00,240.83,240.84,239.81,240.23,10666.0,236.8208,236.8306,235.8178,236.2308,10666.0
2024-08-02 10:10:00,240.23,240.77,240.05,240.07,10542.0,236.2308,236.7618,236.0538,236.0735,10542.0
2024-08-02 10:15:00,239.96,240.71,239.82,239.95,8145.0,235.9653,236.7028,235.8276,235.9555,8145.0
2024-08-02 10:20:00,239.74,239.8,239.06,239.06,5766.0,235.749,235.808,235.0803,235.0803,5766.0
2024-08-02 10:25:00,239.17,239.59,238.99,239.03,7133.0,235.1884,235.6015,235.0114,235.0508,7133.0
2024-08-02 10:30:00,239.05,239.55,239.04,239.52,7780.0,235.0704,235.5621,235.0606,235.5326,7780.0
2024-08-02 10:35:00,239.52,239.66,239.32,239.66,4169.0,235.5326,235.6703,235.3359,235.6703,4169.0
2024-08-02 10:40:00,239.47,239.51,238.79,238.97,8110.0,235.4835,235.5228,234.8148,234.9918,8110.0
2024-08-02 10:45:00,238.7,239.29,238.31,238.83,11649.0,234.7263,235.3064,234.3428,234.8541,11649.0
2024-08-02 10:50:00,238.83,239.4,238.79,238.79,9863.0,234.8541,235.4146,234.8148,234.8148,9863.0
2024-08-02 10:55:00,238.99,239.26,238.56,239.26,9125.0,235.0114,235.2769,234.5886,235.2769,9125.0
2024-08-02 11:00:00,239.11,239.11,238.02,238.35,8094.0,235.1294,235.1294,234.0576,234.3821,8094.0
2024-08-02 11:05:00,238.28,238.35,237.74,237.91,37609.0,234.3133,234.3821,233.7823,233.9494,37609.0
2024-08-02 11:10:00,238.13,238.28,237.41,237.54,7655.0,234.1658,234.3133,233.4577,233.5856,7655.0
2024-08-02 11:15:00,237.54,238.14,237.53,238.14,7342.0,233.5856,234.1756,233.5757,234.1756,7342.0
2024-08-02 11:20:00,237.95,238.08,237.34,238.08,21297.0,233.9888,234.1166,233.3889,234.1166,21297.0
2024-08-02 11:25:00,238.09,238.12,237.46,238.05,7838.0,234.1264,234.1559,233.5069,234.0871,7838.0
2024-08-02 11:30:00,237.62,238.06,237.62,237.88,20202.0,233.6643,234.0969,233.6643,233.9199,20202.0
2024-08-02 11:35:00,237.77,238.9,237.77,238.9,4258.0,233.8118,234.9229,233.8118,234.9229,4258.0
2024-08-02 11:40:00,238.76,239.17,238.57,239.17,2065.0,234.7853,235.1884,234.5984,235.1884,2065.0
2024-08-02 11:45:00,238.96,239.79,238.95,239.79,3600.0,234.9819,235.7981,234.9721,235.7981,3600.0
2024-08-02 11:50:00,239.76,239.86,239.45,239.47,2803.0,235.7686,235.867,235.4638,235.4835,2803.0
2024-08-02 11:55:00,239.59,239.94,239.29,239.76,3100.0,235.6015,235.9456,235.3064,235.7686,3100.0
2024-08-02 12:00:00,239.72,240.37,239.44,240.37,4959.0,235.7293,236.3685,235.454,236.3685,4959.0
2024-08-02 12:05:00,240.48,241.56,240.36,241.33,11930.0,236.4766,237.5387,236.3586,237.3125,11930.0
2024-08-02 12:10:00,241.33,241.46,241.01,241.3,5364.0,237.3125,237.4403,236.9978,237.283,5364.0
2024-08-02 12:15:00,241.44,241.87,241.26,241.87,7019.0,237.4207,237.8435,237.2437,237.8435,7019.0
2024-08-02 12:20:00,241.81,242.21,241.79,242.01,9145.0,237.7845,238.1778,237.7648,237.9812,9145.0
2024-08-02 12:25:00,242.21,242.6,242.01,242.49,5563.0,238.1778,238.5613,237.9812,238.4532,5563.0
2024-08-02 12:30:00,242.46,242.62,242.14,242.5,8664.0,238.4237,238.581,238.109,238.463,8664.0
2024-08-02 12:35:00,242.43,242.48,242.1,242.24,5550.0,238.3942,238.4433,238.0697,238.2073,5550.0
2024-08-02 12:40:00,242.39,242.81,242.24,242.81,3650.0,238.3548,238.7679,238.2073,238.7679,3650.0
2024-08-02 12:45:00,242.63,242.67,242.29,242.48,7223.0,238.5908,238.6302,238.2565,238.4433,7223.0
2024-08-02 12:50:00,242.45,242.6,241.76,241.94,14792.0,238.4138,238.5613,237.7353,237.9123,14792.0
2024-08-02 12:55:00,241.94,242.21,241.63,241.96,20273.0,237.9123,238.1778,237.6075,237.932,20273.0
2024-08-02 13:00:00,241.92,242.05,241.53,241.62,11199.0,237.8927,238.0205,237.5092,237.5977,11199.0
2024-08-02 13:05:00,241.44,241.66,241.1,241.47,4465.0,237.4207,237.637,237.0863,237.4502,4465.0
2024-08-02 13:10:00,241.66,241.88,241.51,241.82,3229.0,237.637,237.8533,237.4895,237.7943,3229.0
2024-08-02 13:15:00,241.73,241.77,241.47,241.56,5102.0,237.7058,237.7452,237.4502,237.5387,5102.0
2024-08-02 13:20:00,241.67,241.71,241.08,241.16,7556.0,237.6468,237.6862,237.0667,237.1453,7556.0
2024-08-02 13:25:00,241.39,241.64,241.28,241.44,3645.0,237.3715,237.6173,237.2633,237.4207,3645.0
2024-08-02 13:30:00,241.44,241.49,241.13,241.37,4598.0,237.4207,237.4698,237.1158,237.3518,4598.0
2024-08-02 13:35:00,241.38,241.43,241.1,241.34,2859.0,237.3617,237.4108,237.0863,237.3223,2859.0
2024-08-02 13:40:00,241.11,241.15,240.87,240.96,4162.0,237.0962,237.1355,236.8601,236.9486,4162.0
2024-08-02 13:45:00,240.96,241.4,240.96,241.36,3098.0,236.9486,237.3813,236.9486,237.342,3098.0
2024-08-02 13:50:00,241.36,241.64,241.17,241.4,9118.0,237.342,237.6173,237.1552,237.3813,9118.0
2024-08-02 13:55:00,241.4,241.4,241.09,241.25,3267.0,237.3813,237.3813,237.0765,237.2338,3267.0
2024-08-02 14:00:00,241.25,241.25,240.75,240.84,6747.0,237.2338,237.2338,236.7421,236.8306,6747.0
2024-08-02 14:05:00,240.81,241.27,240.81,241.12,3429.0,236.8011,237.2535,236.8011,237.106,3429.0
2024-08-02 14:10:00,241.12,241.51,240.98,241.42,6171.0,237.106,237.4895,236.9683,237.401,6171.0
2024-08-02 14:15:00,241.38,241.62,241.38,241.62,2600.0,237.3617,237.5977,237.3617,237.5977,2600.0
2024-08-02 14:20:00,241.57,241.76,241.49,241.49,3970.0,237.5485,237.7353,237.4698,237.4698,3970.0
2024-08-02 14:25:00,241.47,242.07,241.45,242.07,2594.0,237.4502,238.0402,237.4305,238.0402,2594.0
2024-08-02 14:30:00,242.05,242.29,241.9,242.11,3010.0,238.0205,238.2565,237.873,238.0795,3010.0
2024-08-02 14:35:00,242.0,242.02,241.6,241.9,4060.0,237.9713,237.991,237.578,237.873,4060.0
2024-08-02 14:40:00,241.91,242.15,241.9,241.93,4793.0,237.8828,238.1188,237.873,237.9025,4793.0
2024-08-02 14:45:00,241.91,242.06,241.8,241.97,6215.0,237.8828,238.0303,237.7747,237.9418,6215.0
2024-08-02 14:50:00,241.81,242.26,241.81,242.19,7297.0,237.7845,238.227,237.7845,238.1582,7297.0
2024-08-02 14:55:00,242.19,242.52,242.19,242.36,5567.0,238.1582,238.4827,238.1582,238.3253,5567.0
2024-08-02 15:00:00,242.5,242.79,242.45,242.64,3102.0,238.463,238.7482,238.4138,238.6007,3102.0
2024-08-02 15:05:00,242.73,242.89,242.45,242.72,3607.0,238.6892,238.8465,238.4138,238.6793,3607.0
2024-08-02 15:10:00,242.72,242.72,242.36,242.66,2965.0,238.6793,238.6793,238.3253,238.6203,2965.0
2024-08-02 15:15:00,242.62,242.83,242.6,242.79,3112.0,238.581,238.7875,238.5613,238.7482,3112.0
2024-08-02 15:20:00,242.79,243.06,242.71,242.75,6853.0,238.7482,239.0137,238.6695,238.7088,6853.0
2024-08-02 15:25:00,242.98,243.16,242.94,243.11,6227.0,238.935,239.112,238.8957,239.0629,6227.0
2024-08-02 15:30:00,243.14,243.27,242.95,243.01,7725.0,239.0924,239.2202,238.9055,238.9645,7725.0
2024-08-02 15:35:00,243.09,243.22,242.8,242.87,13726.0,239.0432,239.171,238.758,238.8269,13726.0
2024-08-02 15:40:00,242.85,243.08,242.78,242.99,8261.0,238.8072,239.0334,238.7383,238.9449,8261.0
2024-08-02 15:45:00,243.01,243.61,243.01,243.35,21906.0,238.9645,239.5545,238.9645,239.2989,21906.0
2024-08-02 15:50:00,243.33,243.52,242.9,243.52,26783.0,239.2792,239.466,238.8564,239.466,26783.0
2024-08-02 15:55:00,243.54,243.73,243.35,243.37,80469.0,239.4857,239.6725,239.2989,239.3185,80469.0
2024-08-05 09:30:00,241.77,241.82,237.12,237.12,22768.0,237.7452,237.7943,233.1726,233.1726,22768.0
2024-08-05 09:35:00,237.55,238.25,235.9,237.5,7394.0,233.5954,234.2838,231.9729,233.5462,7394.0
2024-08-05 09:40:00,237.31,238.62,235.14,236.18,13232.0,233.3594,234.6476,231.2255,232.2482,13232.0
2024-08-05 09:45:00,235.87,236.68,234.43,235.38,72940.0,231.9434,232.7399,230.5274,231.4615,72940.0
2024-08-05 09:50:00,235.38,238.72,234.9,236.74,38013.0,231.4615,234.7459,230.9895,232.7989,38013.0
2024-08-05 09:55:00,236.86,237.0,235.26,236.23,7659.0,232.9169,233.0546,231.3435,232.2974,7659.0
2024-08-05 10:00:00,236.17,240.45,236.16,240.04,64897.0,232.2384,236.4471,232.2286,236.044,64897.0
2024-08-05 10:05:00,239.99,240.64,239.54,240.33,33461.0,235.9948,236.634,235.5523,236.3291,33461.0
2024-08-05 10:10:00,239.77,241.26,239.67,240.34,18757.0,235.7785,237.2437,235.6801,236.339,18757.0
2024-08-05 10:15:00,240.6,240.69,239.51,240.07,17225.0,236.5946,236.6831,235.5228,236.0735,17225.0
2024-08-05 10:20:00,240.24,240.89,239.62,240.12,18374.0,236.2406,236.8798,235.631,236.1226,18374.0
2024-08-05 10:25:00,240.28,240.83,239.45,239.68,16006.0,236.28,236.8208,235.4638,235.69,16006.0
2024-08-05 10:30:00,239.74,240.12,239.02,239.97,14932.0,235.749,236.1226,235.0409,235.9751,14932.0
2024-08-05 10:35:00,240.52,240.58,239.16,239.53,8980.0,236.516,236.575,235.1786,235.5425,8980.0
2024-08-05 10:40:00,239.25,240.13,239.13,239.5,12019.0,235.2671,236.1325,235.1491,235.513,12019.0
2024-08-05 10:45:00,239.74,239.75,238.5,238.79,7893.0,235.749,235.7588,234.5296,234.8148,7893.0
2024-08-05 10:50:00,238.79,240.77,238.79,240.58,18427.0,234.8148,236.7618,234.8148,236.575,18427.0
2024-08-05 10:55:00,240.57,240.58,238.28,239.24,5687.0,236.5651,236.575,234.3133,235.2573,5687.0
2024-08-05 11:00:00,239.0,239.34,238.53,239.28,12940.0,235.0213,235.3556,234.5591,235.2966,12940.0
2024-08-05 11:05:00,239.53,239.55,239.02,239.06,5174.0,235.5425,235.5621,235.0409,235.0803,5174.0
2024-08-05 11:10:00,239.39,239.87,238.23,238.76,10743.0,235.4048,235.8768,234.2641,234.7853,10743.0
2024-08-05 11:15:00,238.82,238.82,237.79,237.79,2723.0,234.8443,234.8443,233.8314,233.8314,2723.0
2024-08-05 11:20:00,238.02,238.32,237.47,237.96,10585.0,234.0576,234.3526,233.5167,233.9986,10585.0
2024-08-05 11:25:00,238.06,238.5,237.87,238.15,3430.0,234.0969,234.5296,233.9101,234.1854,3430.0
2024-08-05 11:30:00,238.1,238.7,237.71,238.37,4880.0,234.1363,234.7263,233.7528,234.4018,4880.0
2024-08-05 11:35:00,238.37,239.09,238.34,238.93,7168.0,234.4018,235.1098,234.3723,234.9524,7168.0
2024-08-05 11:40:00,238.74,238.96,238.56,238.76,13390.0,234.7656,234.9819,234.5886,234.7853,13390.0
2024-08-05 11:45:00,238.8,239.13,238.72,238.9,9774.0,234.8246,235.1491,234.7459,234.9229,9774.0
2024-08-05 11:50:00,238.9,239.38,238.81,239.38,6952.0,234.9229,235.395,234.8344,235.395,6952.0
2024-08-05 11:55:00,239.22,239.86,239.1,239.7,5732.0,235.2376,235.867,235.1196,235.7096,5732.0
2024-08-05 12:00:00,239.9,240.04,239.43,239.67,6092.0,235.9063,236.044,235.4441,235.6801,6092.0
2024-08-05 12:05:00,239.72,239.87,239.51,239.72,4570.0,235.7293,235.8768,235.5228,235.7293,4570.0
2024-08-05 12:10:00,239.69,239.95,239.5,239.9,4649.0,235.6998,235.9555,235.513,235.9063,4649.0
2024-08-05 12:15:00,239.92,240.03,239.6,239.61,7625.0,235.926,236.0341,235.6113,235.6211,7625.0
2024-08-05 12:20:00,239.91,240.2,239.71,239.98,8636.0,235.9161,236.2013,235.7195,235.985,8636.0
2024-08-05 12:25:00,240.06,240.59,239.97,240.3,9850.0,236.0636,236.5848,235.9751,236.2996,9850.0
2024-08-05 12:30:00,240.28,240.9,240.24,240.84,10302.0,236.28,236.8896,236.2406,236.8306,10302.0
2024-08-05 12:35:00,240.71,240.88,240.33,240.54,12777.0,236.7028,236.87,236.3291,236.5356,12777.0
2024-08-05 12:40:00,240.49,241.67,240.0,240.0,26250.0,236.4865,237.6468,236.0046,236.0046,26250.0
2024-08-05 12:45:00,239.76,239.76,239.27,239.48,1033.0,235.7686,235.7686,235.2868,235.4933,1033.0
2024-08-05 12:50:00,239.56,239.56,238.97,239.02,1880.0,235.572,235.572,234.9918,235.0409,1880.0
2024-08-05 12:55:00,238.89,239.27,238.77,239.27,2012.0,234.9131,235.2868,234.7951,235.2868,2012.0
2024-08-05 13:00:00,239.08,239.1,238.76,238.8,1316.0,235.0999,235.1196,234.7853,234.8246,1316.0
2024-08-05 13:05:00,238.92,238.93,238.27,238.71,7320.0,234.9426,234.9524,234.3034,234.7361,7320.0
2024-08-05 13:10:00,238.76,238.76,238.31,238.31,1419.0,234.7853,234.7853,234.3428,234.3428,1419.0
2024-08-05 13:15:00,238.54,239.04,238.53,238.84,1952.0,234.5689,235.0606,234.5591,234.8639,1952.0
2024-08-05 13:20:00,238.86,239.15,238.85,239.08,1920.0,234.8836,235.1688,234.8738,235.0999,1920.0
2024-08-05 13:25:00,239.15,239.31,238.99,239.03,3798.0,235.1688,235.3261,235.0114,235.0508,3798.0
2024-08-05 13:30:00,239.08,239.48,238.82,239.18,7590.0,235.0999,235.4933,234.8443,235.1983,7590.0
2024-08-05 13:35:00,239.18,239.49,239.0,239.23,5348.0,235.1983,235.5031,235.0213,235.2474,5348.0
2024-08-05 13:40:00,239.29,239.49,239.16,239.18,3867.0,235.3064,235.5031,235.1786,235.1983,3867.0
2024-08-05 13:45:00,239.3,239.53,239.15,239.37,2400.0,235.3163,235.5425,235.1688,235.3851,2400.0
2024-08-05 13:50:00,239.21,239.95,239.05,239.94,5663.0,235.2278,235.9555,235.0704,235.9456,5663.0
2024-08-05 13:55:00,239.94,239.94,238.71,238.72,16047.0,235.9456,235.9456,234.7361,234.7459,16047.0
2024-08-05 14:00:00,238.63,238.98,238.31,238.78,4202.0,234.6574,235.0016,234.3428,234.8049,4202.0
2024-08-05 14:05:00,238.72,239.26,238.71,239.12,2136.0,234.7459,235.2769,234.7361,235.1393,2136.0
2024-08-05 14:10:00,239.12,239.31,238.79,239.31,5751.0,235.1393,235.3261,234.8148,235.3261,5751.0
2024-08-05 14:15:00,239.16,240.14,239.16,239.85,10779.0,235.1786,236.1423,235.1786,235.8571,10779.0
2024-08-05 14:20:00,239.86,240.03,239.68,239.99,3676.0,235.867,236.0341,235.69,235.9948,3676.0
2024-08-05 14:25:00,240.07,240.29,239.5,240.22,23543.0,236.0735,236.2898,235.513,236.221,23543.0
2024-08-05 14:30:00,239.98,239.98,239.26,239.26,7522.0,235.985,235.985,235.2769,235.2769,7522.0
2024-08-05 14:35:00,239.26,240.17,239.16,239.84,4232.0,235.2769,236.1718,235.1786,235.8473,4232.0
2024-08-05 14:40:00,239.78,240.13,239.52,239.52,6106.0,235.7883,236.1325,235.5326,235.5326,6106.0
2024-08-05 14:45:00,239.66,239.99,239.65,239.91,3043.0,235.6703,235.9948,235.6605,235.9161,3043.0
2024-08-05 14:50:00,240.04,240.62,240.04,240.25,5899.0,236.044,236.6143,236.044,236.2505,5899.0
2024-08-05 14:55:00,240.31,240.34,240.04,240.08,4452.0,236.3095,236.339,236.044,236.0833,4452.0
2024-08-05 15:00:00,240.14,240.36,239.85,239.95,18076.0,236.1423,236.3586,235.8571,235.9555,18076.0
2024-08-05 15:05:00,239.9,239.95,239.53,239.9,4771.0,235.9063,235.9555,235.5425,235.9063,4771.0
2024-08-05 15:10:00,239.9,239.9,239.42,239.43,4253.0,235.9063,235.9063,235.4343,235.4441,4253.0
2024-08-05 15:15:00,239.43,239.65,239.39,239.65,7568.0,235.4441,235.6605,235.4048,235.6605,7568.0
2024-08-05 15:20:00,239.52,239.73,239.15,239.22,20413.0,235.5326,235.7391,235.1688,235.2376,20413.0
2024-08-05 15:25:00,239.13,239.13,238.65,238.73,14074.0,235.1491,235.1491,234.6771,234.7558,14074.0
2024-08-05 15:30:00,238.81,238.93,238.22,238.36,15197.0,234.8344,234.9524,234.2543,234.3919,15197.0
2024-08-05 15:35:00,238.27,238.71,237.96,238.19,13877.0,234.3034,234.7361,233.9986,234.2248,13877.0
2024-08-05 15:40:00,238.24,238.24,237.92,238.05,8765.0,234.2739,234.2739,233.9593,234.0871,8765.0
2024-08-05 15:45:00,238.05,238.06,237.77,237.92,13561.0,234.0871,234.0969,233.8118,233.9593,13561.0
2024-08-05 15:50:00,237.85,239.36,237.85,238.87,32239.0,233.8904,235.3753,233.8904,234.8934,32239.0
2024-08-05 15:55:00,238.89,239.83,238.75,239.81,81665.0,234.9131,235.8375,234.7754,235.8178,81665.0
2024-08-06 09:30:00,240.21,241.87,239.91,240.64,9957.0,236.2111,237.8435,235.9161,236.634,9957.0
2024-08-06 09:35:00,241.24,242.5,240.47,241.55,3788.0,237.224,238.463,236.4668,237.5288,3788.0
2024-08-06 09:40:00,241.54,242.26,240.91,241.49,16602.0,237.519,238.227,236.8995,237.4698,16602.0
2024-08-06 09:45:00,241.49,243.26,241.13,243.26,1828.0,237.4698,239.2104,237.1158,239.2104,1828.0
2024-08-06 09:50:00,243.37,245.23,243.36,244.74,5447.0,239.3185,241.1476,239.3087,240.6657,5447.0
2024-08-06 09:55:00,244.73,245.03,243.82,243.92,4581.0,240.6559,240.9509,239.761,239.8594,4581.0
2024-08-06 10:00:00,244.03,244.9,243.7,243.92,3434.0,239.9675,240.8231,239.643,239.8594,3434.0
2024-08-06 10:05:00,243.91,244.91,243.91,244.58,3102.0,239.8495,240.8329,239.8495,240.5084,3102.0
2024-08-06 10:10:00,244.47,245.55,244.04,244.95,1921.0,240.4002,241.4622,239.9774,240.8722,1921.0
2024-08-06 10:15:00,244.93,245.41,244.71,245.18,2072.0,240.8526,241.3246,240.6362,241.0984,2072.0
2024-08-06 10:20:00,245.47,245.83,245.27,245.64,1713.0,241.3836,241.7376,241.1869,241.5507,1713.0
2024-08-06 10:25:00,245.62,246.29,245.29,245.29,12380.0,241.5311,242.1899,241.2066,241.2066,12380.0
2024-08-06 10:30:00,245.23,245.41,244.63,245.24,2500.0,241.1476,241.3246,240.5576,241.1574,2500.0
2024-08-06 10:35:00,245.27,246.0,244.89,244.89,3463.0,241.1869,241.9047,240.8132,240.8132,3463.0
2024-08-06 10:40:00,244.95,245.37,244.91,245.37,910.0,240.8722,241.2852,240.8329,241.2852,910.0
2024-08-06 10:45:00,245.32,245.82,245.05,245.82,2595.0,241.2361,241.7277,240.9706,241.7277,2595.0
2024-08-06 10:50:00,245.79,245.96,245.44,245.81,3701.0,241.6982,241.8654,241.3541,241.7179,3701.0
2024-08-06 10:55:00,245.38,245.62,244.95,245.29,5333.0,241.2951,241.5311,240.8722,241.2066,5333.0
2024-08-06 11:00:00,245.66,245.71,245.09,245.5,2446.0,241.5704,241.6196,241.0099,241.4131,2446.0
2024-08-06 11:05:00,245.81,245.81,245.1,245.12,2143.0,241.7179,241.7179,241.0197,241.0394,2143.0
2024-08-06 11:10:00,245.16,245.2,244.55,244.72,2960.0,241.0787,241.1181,240.4789,240.6461,2960.0
2024-08-06 11:15:00,244.91,244.91,244.16,244.5,10757.0,240.8329,240.8329,240.0954,240.4297,10757.0
2024-08-06 11:20:00,244.54,244.72,243.94,244.27,2651.0,240.4691,240.6461,239.879,240.2035,2651.0
2024-08-06 11:25:00,244.52,244.89,244.38,244.44,2432.0,240.4494,240.8132,240.3117,240.3707,2432.0
2024-08-06 11:30:00,244.43,244.76,244.42,244.63,2669.0,240.3609,240.6854,240.351,240.5576,2669.0
2024-08-06 11:35:00,244.48,244.86,244.47,244.86,1530.0,240.41,240.7837,240.4002,240.7837,1530.0
2024-08-06 11:40:00,244.73,244.81,244.29,244.35,2176.0,240.6559,240.7346,240.2232,240.2822,2176.0
2024-08-06 11:45:00,244.48,245.0,244.41,244.87,3647.0,240.41,240.9214,240.3412,240.7936,3647.0
2024-08-06 11:50:00,244.87,245.82,244.87,245.46,3556.0,240.7936,241.7277,240.7936,241.3737,3556.0
2024-08-06 11:55:00,245.4,245.43,245.21,245.33,720.0,241.3147,241.3442,241.1279,241.2459,720.0
2024-08-06 12:00:00,245.49,245.6,245.42,245.42,635.0,241.4032,241.5114,241.3344,241.3344,635.0
2024-08-06 12:05:00,245.65,245.95,245.49,245.8,2180.0,241.5606,241.8556,241.4032,241.7081,2180.0
2024-08-06 12:10:00,245.91,245.91,245.53,245.75,751.0,241.8162,241.8162,241.4426,241.6589,751.0
2024-08-06 12:15:00,245.62,245.94,245.61,245.65,2878.0,241.5311,241.8457,241.5212,241.5606,2878.0
2024-08-06 12:20:00,245.73,246.15,245.58,246.15,9410.0,241.6392,242.0522,241.4917,242.0522,9410.0
2024-08-06 12:25:00,245.95,246.11,245.55,245.74,8997.0,241.8556,242.0129,241.4622,241.6491,8997.0
2024-08-06 12:30:00,245.74,245.74,245.28,245.28,5110.0,241.6491,241.6491,241.1967,241.1967,5110.0
2024-08-06 12:35:00,245.43,245.6,245.21,245.54,7952.0,241.3442,241.5114,241.1279,241.4524,7952.0
2024-08-06 12:40:00,245.52,245.52,245.23,245.25,4481.0,241.4327,241.4327,241.1476,241.1672,4481.0
2024-08-06 12:45:00,245.21,245.22,244.99,244.99,2303.0,241.1279,241.1377,240.9116,240.9116,2303.0
2024-08-06 12:50:00,244.87,245.53,244.86,245.34,6199.0,240.7936,241.4426,240.7837,241.2557,6199.0
2024-08-06 12:55:00,245.27,245.35,245.09,245.09,1550.0,241.1869,241.2656,241.0099,241.0099,1550.0
2024-08-06 13:00:00,245.2,245.74,245.09,245.61,3559.0,241.1181,241.6491,241.0099,241.5212,3559.0
2024-08-06 13:05:00,245.61,245.72,245.56,245.72,906.0,241.5212,241.6294,241.4721,241.6294,906.0
2024-08-06 13:10:00,245.74,246.06,245.73,246.01,650.0,241.6491,241.9637,241.6392,241.9146,650.0
2024-08-06 13:15:00,246.09,246.25,245.91,245.91,3601.0,241.9932,242.1506,241.8162,241.8162,3601.0
2024-08-06 13:20:00,245.91,246.02,245.69,245.79,3180.0,241.8162,241.9244,241.5999,241.6982,3180.0
2024-08-06 13:25:00,245.86,246.27,245.86,246.24,3026.0,241.7671,242.1703,241.7671,242.1407,3026.0
2024-08-06 13:30:00,246.3,246.62,246.27,246.42,3678.0,242.1998,242.5144,242.1703,242.3178,3678.0
2024-08-06 13:35:00,246.54,246.77,246.5,246.77,1652.0,242.4358,242.6619,242.3964,242.6619,1652.0
2024-08-06 13:40:00,246.67,246.67,246.43,246.49,2720.0,242.5636,242.5636,242.3276,242.3866,2720.0
2024-08-06 13:45:00,246.52,246.52,246.41,246.41,697.0,242.4161,242.4161,242.3079,242.3079,697.0
2024-08-06 13:50:00,246.41,246.41,246.27,246.32,2455.0,242.3079,242.3079,242.1703,242.2194,2455.0
2024-08-06 13:55:00,246.32,246.51,246.07,246.11,5238.0,242.2194,242.4063,241.9736,242.0129,5238.0
2024-08-06 14:00:00,246.13,246.24,245.94,246.24,2258.0,242.0326,242.1407,241.8457,242.1407,2258.0
2024-08-06 14:05:00,246.03,246.14,245.68,245.7,3272.0,241.9342,242.0424,241.5901,241.6097,3272.0
2024-08-06 14:10:00,245.81,245.96,245.57,245.67,2824.0,241.7179,241.8654,241.4819,241.5802,2824.0
2024-08-06 14:15:00,245.61,246.03,245.61,246.03,830.0,241.5212,241.9342,241.5212,241.9342,830.0
2024-08-06 14:20:00,245.99,246.18,245.89,246.18,1921.0,241.8949,242.0817,241.7966,242.0817,1921.0
2024-08-06 14:25:00,246.21,246.28,246.01,246.08,2272.0,242.1112,242.1801,241.9146,241.9834,2272.0
2024-08-06 14:30:00,246.09,246.34,245.95,246.34,8219.0,241.9932,242.2391,241.8556,242.2391,8219.0
2024-08-06 14:35:00,246.34,246.62,246.34,246.44,3140.0,242.2391,242.5144,242.2391,242.3374,3140.0
2024-08-06 14:40:00,246.29,246.4,246.21,246.29,1211.0,242.1899,242.2981,242.1112,242.1899,1211.0
2024-08-06 14:45:00,246.21,246.21,245.92,246.05,3102.0,242.1112,242.1112,241.8261,241.9539,3102.0
2024-08-06 14:50:00,246.03,246.06,245.79,245.92,2611.0,241.9342,241.9637,241.6982,241.8261,2611.0
2024-08-06 14:55:00,245.92,245.97,245.32,245.33,2764.0,241.8261,241.8752,241.2361,241.2459,2764.0
2024-08-06 15:00:00,245.14,245.25,244.68,244.68,3554.0,241.0591,241.1672,240.6067,240.6067,3554.0
2024-08-06 15:05:00,244.85,244.89,244.4,244.82,5872.0,240.7739,240.8132,240.3314,240.7444,5872.0
2024-08-06 15:10:00,244.76,245.0,244.76,244.99,4231.0,240.6854,240.9214,240.6854,240.9116,4231.0
2024-08-06 15:15:00,245.0,245.0,244.64,244.79,3699.0,240.9214,240.9214,240.5674,240.7149,3699.0
2024-08-06 15:20:00,244.88,245.73,244.86,245.73,8161.0,240.8034,241.6392,240.7837,241.6392,8161.0
2024-08-06 15:25:00,245.76,245.98,245.53,245.59,6677.0,241.6687,241.8851,241.4426,241.5016,6677.0
2024-08-06 15:30:00,245.55,245.61,245.22,245.28,3049.0,241.4622,241.5212,241.1377,241.1967,3049.0
2024-08-06 15:35:00,245.26,245.44,245.19,245.34,7123.0,241.1771,241.3541,241.1082,241.2557,7123.0
2024-08-06 15:40:00,245.34,245.34,244.64,244.66,10470.0,241.2557,241.2557,240.5674,240.5871,10470.0
2024-08-06 15:45:00,244.64,244.65,244.13,244.43,22004.0,240.5674,240.5772,240.0659,240.3609,22004.0
2024-08-06 15:50:00,244.33,244.9,243.62,243.77,35434.0,240.2625,240.8231,239.5644,239.7119,35434.0
2024-08-06 15:55:00,243.77,243.9,243.09,243.83,82942.0,239.7119,239.8397,239.0432,239.7709,82942.0
2024-08-07 09:30:00,243.85,246.89,243.85,245.22,27914.0,239.7905,242.7799,239.7905,241.1377,27914.0
2024-08-07 09:35:00,245.09,245.5,244.77,245.31,2400.0,241.0099,241.4131,240.6952,241.2262,2400.0
2024-08-07 09:40:00,245.31,246.48,245.3,245.73,2943.0,241.2262,242.3768,241.2164,241.6392,2943.0
2024-08-07 09:45:00,245.34,245.86,245.04,245.4,22594.0,241.2557,241.7671,240.9607,241.3147,22594.0
2024-08-07 09:50:00,245.57,246.42,245.57,246.42,1600.0,241.4819,242.3178,241.4819,242.3178,1600.0
2024-08-07 09:55:00,246.42,247.06,246.33,246.68,16084.0,242.3178,242.9471,242.2293,242.5734,16084.0
2024-08-07 10:00:00,246.7,246.93,246.16,246.56,9732.0,242.5931,242.8193,242.0621,242.4554,9732.0
2024-08-07 10:05:00,246.43,246.75,246.15,246.75,8971.0,242.3276,242.6423,242.0522,242.6423,8971.0
2024-08-07 10:10:00,246.75,246.83,246.26,246.27,3500.0,242.6423,242.7209,242.1604,242.1703,3500.0
2024-08-07 10:15:00,246.25,246.35,245.72,246.13,7446.0,242.1506,242.2489,241.6294,242.0326,7446.0
2024-08-07 10:20:00,245.97,246.32,245.91,245.98,7659.0,241.8752,242.2194,241.8162,241.8851,7659.0
2024-08-07 10:25:00,245.69,245.69,244.94,244.94,2684.0,241.5999,241.5999,240.8624,240.8624,2684.0
2024-08-07 10:30:00,245.04,245.5,244.97,245.06,3378.0,240.9607,241.4131,240.8919,240.9804,3378.0
2024-08-07 10:35:00,244.9,245.08,244.33,244.41,3261.0,240.8231,241.0001,240.2625,240.3412,3261.0
2024-08-07 10:40:00,244.45,244.74,244.05,244.74,4313.0,240.3805,240.6657,239.9872,240.6657,4313.0
2024-08-07 10:45:00,245.0,245.28,244.99,245.11,2567.0,240.9214,241.1967,240.9116,241.0296,2567.0
2024-08-07 10:50:00,245.02,245.35,244.89,245.13,11204.0,240.9411,241.2656,240.8132,241.0492,11204.0
2024-08-07 10:55:00,245.12,245.41,245.12,245.29,2550.0,241.0394,241.3246,241.0394,241.2066,2550.0
2024-08-07 11:00:00,245.29,245.31,245.14,245.29,3465.0,241.2066,241.2262,241.0591,241.2066,3465.0
2024-08-07 11:05:00,245.29,245.32,245.0,245.22,3700.0,241.2066,241.2361,240.9214,241.1377,3700.0
2024-08-07 11:10:00,245.16,245.42,245.01,245.42,4027.0,241.0787,241.3344,240.9312,241.3344,4027.0
2024-08-07 11:15:00,245.25,245.52,245.1,245.1,1705.0,241.1672,241.4327,241.0197,241.0197,1705.0
2024-08-07 11:20:00,245.25,245.38,245.12,245.29,1448.0,241.1672,241.2951,241.0394,241.2066,1448.0
2024-08-07 11:25:00,245.16,245.52,245.16,245.52,2353.0,241.0787,241.4327,241.0787,241.4327,2353.0
2024-08-07 11:30:00,245.36,245.37,245.12,245.17,3213.0,241.2754,241.2852,241.0394,241.0886,3213.0
2024-08-07 11:35:00,245.36,245.55,245.28,245.51,3948.0,241.2754,241.4622,241.1967,241.4229,3948.0
2024-08-07 11:40:00,245.35,245.49,245.13,245.13,1901.0,241.2656,241.4032,241.0492,241.0492,1901.0
2024-08-07 11:45:00,245.01,245.01,244.56,244.66,5195.0,240.9312,240.9312,240.4887,240.5871,5195.0
2024-08-07 11:50:00,244.73,244.97,244.68,244.68,1465.0,240.6559,240.8919,240.6067,240.6067,1465.0
2024-08-07 11:55:00,244.73,244.88,244.55,244.7,1850.0,240.6559,240.8034,240.4789,240.6264,1850.0
2024-08-07 12:00:00,244.58,244.58,244.25,244.39,2994.0,240.5084,240.5084,240.1839,240.3215,2994.0
2024-08-07 12:05:00,244.05,244.14,243.86,243.86,3267.0,239.9872,240.0757,239.8004,239.8004,3267.0
2024-08-07 12:10:00,243.79,244.21,243.78,244.12,2065.0,239.7315,240.1445,239.7217,240.056,2065.0
2024-08-07 12:15:00,244.13,244.13,244.13,244.13,300.0,240.0659,240.0659,240.0659,240.0659,300.0
2024-08-07 12:20:00,244.2,244.23,244.1,244.1,820.0,240.1347,240.1642,240.0364,240.0364,820.0
2024-08-07 12:25:00,244.05,244.26,243.95,244.03,2340.0,239.9872,240.1937,239.8889,239.9675,2340.0
2024-08-07 12:30:00,244.15,244.18,244.03,244.1,1800.0,240.0855,240.115,239.9675,240.0364,1800.0
2024-08-07 12:35:00,244.12,244.14,243.94,243.94,1678.0,240.056,240.0757,239.879,239.879,1678.0
2024-08-07 12:40:00,244.15,244.2,243.77,243.78,2436.0,240.0855,240.1347,239.7119,239.7217,2436.0
2024-08-07 12:45:00,243.73,243.73,243.36,243.53,8500.0,239.6725,239.6725,239.3087,239.4759,8500.0
2024-08-07 12:50:00,243.39,243.39,243.02,243.15,3264.0,239.3382,239.3382,238.9744,239.1022,3264.0
2024-08-07 12:55:00,243.0,243.18,243.0,243.12,3451.0,238.9547,239.1317,238.9547,239.0727,3451.0
2024-08-07 13:00:00,242.97,243.07,242.86,242.86,750.0,238.9252,239.0235,238.817,238.817,750.0
2024-08-07 13:05:00,242.89,242.89,242.53,242.53,1057.0,238.8465,238.8465,238.4925,238.4925,1057.0
2024-08-07 13:10:00,242.59,242.64,242.18,242.33,1000.0,238.5515,238.6007,238.1483,238.2958,1000.0
2024-08-07 13:15:00,242.19,242.29,242.15,242.25,1996.0,238.1582,238.2565,238.1188,238.2172,1996.0
2024-08-07 13:20:00,242.29,242.81,242.14,242.81,2274.0,238.2565,238.7679,238.109,238.7679,2274.0
2024-08-07 13:25:00,242.89,243.21,242.75,243.03,11922.0,238.8465,239.1612,238.7088,238.9842,11922.0
2024-08-07 13:30:00,243.01,243.44,243.01,243.26,2306.0,238.9645,239.3874,238.9645,239.2104,2306.0
2024-08-07 13:35:00,243.5,243.65,243.35,243.47,1758.0,239.4464,239.5939,239.2989,239.4169,1758.0
2024-08-07 13:40:00,243.42,243.56,243.34,243.34,735.0,239.3677,239.5054,239.289,239.289,735.0
2024-08-07 13:45:00,243.25,243.25,242.2,242.2,2519.0,239.2005,239.2005,238.168,238.168,2519.0
2024-08-07 13:50:00,242.36,242.36,241.85,242.2,1922.0,238.3253,238.3253,237.8238,238.168,1922.0
2024-08-07 13:55:00,242.29,242.54,242.13,242.54,1860.0,238.2565,238.5023,238.0992,238.5023,1860.0
2024-08-07 14:00:00,242.52,242.55,242.07,242.19,2409.0,238.4827,238.5122,238.0402,238.1582,2409.0
2024-08-07 14:05:00,241.98,241.98,241.76,241.76,600.0,237.9517,237.9517,237.7353,237.7353,600.0
2024-08-07 14:10:00,241.76,241.8,241.57,241.57,1141.0,237.7353,237.7747,237.5485,237.5485,1141.0
2024-08-07 14:15:00,241.61,241.72,241.34,241.69,2338.0,237.5878,237.696,237.3223,237.6665,2338.0
2024-08-07 14:20:00,241.49,241.56,241.37,241.43,1157.0,237.4698,237.5387,237.3518,237.4108,1157.0
2024-08-07 14:25:00,241.42,244.19,241.26,241.48,39292.0,237.401,240.1249,237.2437,237.46,39292.0
2024-08-07 14:30:00,241.38,241.53,241.01,241.22,3163.0,237.3617,237.5092,236.9978,237.2043,3163.0
2024-08-07 14:35:00,241.31,241.36,240.9,241.09,2010.0,237.2928,237.342,236.8896,237.0765,2010.0
2024-08-07 14:40:00,241.06,241.49,241.06,241.49,2350.0,237.047,237.4698,237.047,237.4698,2350.0
2024-08-07 14:45:00,241.53,241.75,241.24,241.25,2111.0,237.5092,237.7255,237.224,237.2338,2111.0
2024-08-07 14:50:00,240.98,241.24,240.96,241.24,1381.0,236.9683,237.224,236.9486,237.224,1381.0
2024-08-07 14:55:00,241.23,241.57,241.2,241.2,3500.0,237.2142,237.5485,237.1847,237.1847,3500.0
2024-08-07 15:00:00,241.31,241.78,241.31,241.65,6901.0,237.2928,237.755,237.2928,237.6272,6901.0
2024-08-07 15:05:00,241.65,241.8,241.41,241.47,4735.0,237.6272,237.7747,237.3912,237.4502,4735.0
2024-08-07 15:10:00,241.55,241.85,241.54,241.71,3387.0,237.5288,237.8238,237.519,237.6862,3387.0
2024-08-07 15:15:00,241.84,242.03,241.73,241.8,4225.0,237.814,238.0008,237.7058,237.7747,4225.0
2024-08-07 15:20:00,242.02,242.08,241.7,241.82,3166.0,237.991,238.05,237.6763,237.7943,3166.0
2024-08-07 15:25:00,241.74,241.94,241.56,241.94,8419.0,237.7157,237.9123,237.5387,237.9123,8419.0
2024-08-07 15:30:00,241.74,242.07,241.68,241.75,4476.0,237.7157,238.0402,237.6567,237.7255,4476.0
2024-08-07 15:35:00,241.73,242.19,241.72,242.02,3478.0,237.7058,238.1582,237.696,237.991,3478.0
2024-08-07 15:40:00,241.94,241.94,241.19,241.26,3232.0,237.9123,237.9123,237.1748,237.2437,3232.0
2024-08-07 15:45:00,241.28,241.58,241.22,241.25,8954.0,237.2633,237.5583,237.2043,237.2338,8954.0
2024-08-07 15:50:00,241.43,241.43,240.0,240.17,35112.0,237.4108,237.4108,236.0046,236.1718,35112.0
2024-08-07 15:55:00,240.12,240.17,239.63,240.07,69596.0,236.1226,236.1718,235.6408,236.0735,69596.0
2024-08-08 09:30:00,240.43,242.1,239.54,241.14,5357.0,236.4275,238.0697,235.5523,237.1257,5357.0
2024-08-08 09:35:00,241.13,241.61,240.65,241.51,1298.0,237.1158,237.5878,236.6438,237.4895,1298.0
2024-08-08 09:40:00,241.49,242.12,241.26,241.26,2544.0,237.4698,238.0893,237.2437,237.2437,2544.0
2024-08-08 09:45:00,241.29,241.76,240.81,241.36,2015.0,237.2732,237.7353,236.8011,237.342,2015.0
2024-08-08 09:50:00,240.8,242.1,240.8,242.1,2592.0,236.7913,238.0697,236.7913,238.0697,2592.0
2024-08-08 09:55:00,241.9,242.04,241.4,241.68,2750.0,237.873,238.0107,237.3813,237.6567,2750.0
2024-08-08 10:00:00,241.97,242.92,241.77,242.68,3021.0,237.9418,238.876,237.7452,238.64,3021.0
2024-08-08 10:05:00,242.72,242.97,241.64,241.74,4526.0,238.6793,238.9252,237.6173,237.7157,4526.0
2024-08-08 10:10:00,241.74,242.0,241.62,241.87,4197.0,237.7157,237.9713,237.5977,237.8435,4197.0
2024-08-08 10:15:00,241.72,242.02,241.57,241.94,4257.0,237.696,237.991,237.5485,237.9123,4257.0
2024-08-08 10:20:00,241.82,242.11,241.55,242.02,4219.0,237.7943,238.0795,237.5288,237.991,4219.0
2024-08-08 10:25:00,242.27,242.87,242.17,242.87,728.0,238.2368,238.8269,238.1385,238.8269,728.0
2024-08-08 10:30:00,242.68,242.69,242.49,242.51,1106.0,238.64,238.6498,238.4532,238.4728,1106.0
2024-08-08 10:35:00,242.78,242.78,242.66,242.66,512.0,238.7383,238.7383,238.6203,238.6203,512.0
2024-08-08 10:40:00,242.52,242.52,242.13,242.13,847.0,238.4827,238.4827,238.0992,238.0992,847.0
2024-08-08 10:45:00,242.02,242.38,242.02,242.38,1027.0,237.991,238.345,237.991,238.345,1027.0
2024-08-08 10:50:00,242.16,242.42,241.91,242.42,2453.0,238.1287,238.3843,237.8828,238.3843,2453.0
2024-08-08 10:55:00,242.48,242.72,242.48,242.66,848.0,238.4433,238.6793,238.4433,238.6203,848.0
2024-08-08 11:00:00,242.75,242.93,242.68,242.92,1271.0,238.7088,238.8859,238.64,238.876,1271.0
2024-08-08 11:05:00,242.88,243.04,242.72,242.72,4203.0,238.8367,238.994,238.6793,238.6793,4203.0
2024-08-08 11:10:00,242.89,242.96,242.53,242.58,1640.0,238.8465,238.9154,238.4925,238.5417,1640.0
2024-08-08 11:15:00,242.61,242.77,242.4,242.54,3510.0,238.5712,238.7285,238.3647,238.5023,3510.0
2024-08-08 11:20:00,242.49,242.87,242.48,242.77,3259.0,238.4532,238.8269,238.4433,238.7285,3259.0
2024-08-08 11:25:00,242.76,243.34,242.75,243.3,2348.0,238.7187,239.289,238.7088,239.2497,2348.0
2024-08-08 11:30:00,243.18,243.19,243.12,243.12,977.0,239.1317,239.1415,239.0727,239.0727,977.0
2024-08-08 11:35:00,243.03,243.03,242.57,242.73,1600.0,238.9842,238.9842,238.5318,238.6892,1600.0
2024-08-08 11:40:00,242.6,242.7,242.36,242.36,1173.0,238.5613,238.6597,238.3253,238.3253,1173.0
2024-08-08 11:45:00,242.33,242.4,242.19,242.32,1412.0,238.2958,238.3647,238.1582,238.286,1412.0
2024-08-08 11:50:00,242.47,242.54,242.43,242.52,1160.0,238.4335,238.5023,238.3942,238.4827,1160.0
2024-08-08 11:55:00,242.65,242.72,242.46,242.61,1895.0,238.6105,238.6793,238.4237,238.5712,1895.0
2024-08-08 12:00:00,242.49,242.75,242.37,242.75,1000.0,238.4532,238.7088,238.3352,238.7088,1000.0
2024-08-08 12:05:00,242.69,242.7,242.56,242.6,1731.0,238.6498,238.6597,238.522,238.5613,1731.0
2024-08-08 12:10:00,242.71,242.71,242.31,242.45,2255.0,238.6695,238.6695,238.2762,238.4138,2255.0
2024-08-08 12:15:00,242.31,242.65,242.31,242.65,879.0,238.2762,238.6105,238.2762,238.6105,879.0
2024-08-08 12:20:00,242.65,242.66,242.37,242.37,700.0,238.6105,238.6203,238.3352,238.3352,700.0
2024-08-08 12:25:00,242.38,242.49,242.37,242.48,421.0,238.345,238.4532,238.3352,238.4433,421.0
2024-08-08 12:30:00,242.34,242.37,242.0,242.0,1938.0,238.3057,238.3352,237.9713,237.9713,1938.0
2024-08-08 12:35:00,242.0,242.0,242.0,242.0,0.0,237.9713,237.9713,237.9713,237.9713,0.0
2024-08-08 12:40:00,241.82,241.82,241.6,241.61,351.0,237.7943,237.7943,237.578,237.5878,351.0
2024-08-08 12:45:00,241.86,241.94,241.76,241.79,672.0,237.8337,237.9123,237.7353,237.7648,672.0
2024-08-08 12:50:00,241.99,242.1,241.8,242.1,1046.0,237.9615,238.0697,237.7747,238.0697,1046.0
2024-08-08 12:55:00,242.09,242.09,241.8,241.8,700.0,238.0598,238.0598,237.7747,237.7747,700.0
2024-08-08 13:00:00,241.76,241.76,241.46,241.46,737.0,237.7353,237.7353,237.4403,237.4403,737.0
2024-08-08 13:05:00,241.58,241.92,241.58,241.92,800.0,237.5583,237.8927,237.5583,237.8927,800.0
2024-08-08 13:10:00,242.0,242.23,241.91,242.19,1300.0,237.9713,238.1975,237.8828,238.1582,1300.0
2024-08-08 13:15:00,242.09,242.32,242.05,242.32,1856.0,238.0598,238.286,238.0205,238.286,1856.0
2024-08-08 13:20:00,242.14,242.41,241.83,241.86,3131.0,238.109,238.3745,237.8042,237.8337,3131.0
2024-08-08 13:25:00,241.74,242.35,241.74,242.34,968.0,237.7157,238.3155,237.7157,238.3057,968.0
2024-08-08 13:30:00,242.52,242.78,242.48,242.65,3140.0,238.4827,238.7383,238.4433,238.6105,3140.0
2024-08-08 13:35:00,242.59,242.59,242.29,242.48,537.0,238.5515,238.5515,238.2565,238.4433,537.0
2024-08-08 13:40:00,242.37,242.39,242.22,242.27,945.0,238.3352,238.3548,238.1877,238.2368,945.0
2024-08-08 13:45:00,242.35,242.35,242.16,242.18,478.0,238.3155,238.3155,238.1287,238.1483,478.0
2024-08-08 13:50:00,242.15,242.38,242.13,242.3,2108.0,238.1188,238.345,238.0992,238.2663,2108.0
2024-08-08 13:55:00,242.39,242.39,242.13,242.14,3513.0,238.3548,238.3548,238.0992,238.109,3513.0
2024-08-08 14:00:00,242.14,242.32,242.06,242.32,1629.0,238.109,238.286,238.0303,238.286,1629.0
2024-08-08 14:05:00,242.26,242.38,242.25,242.27,1700.0,238.227,238.345,238.2172,238.2368,1700.0
2024-08-08 14:10:00,242.21,242.21,242.15,242.2,1301.0,238.1778,238.1778,238.1188,238.168,1301.0
2024-08-08 14:15:00,242.13,242.22,242.05,242.22,1993.0,238.0992,238.1877,238.0205,238.1877,1993.0
2024-08-08 14:20:00,242.25,242.25,242.05,242.17,494.0,238.2172,238.2172,238.0205,238.1385,494.0
2024-08-08 14:25:00,242.18,242.37,241.88,241.88,2424.0,238.1483,238.3352,237.8533,237.8533,2424.0
2024-08-08 14:30:00,242.15,242.25,242.15,242.25,1484.0,238.1188,238.2172,238.1188,238.2172,1484.0
2024-08-08 14:35:00,242.26,242.28,241.77,241.78,3634.0,238.227,238.2467,237.7452,237.755,3634.0
2024-08-08 14:40:00,241.81,241.81,241.6,241.68,2345.0,237.7845,237.7845,237.578,237.6567,2345.0
2024-08-08 14:45:00,241.81,241.97,241.61,241.9,5092.0,237.7845,237.9418,237.5878,237.873,5092.0
2024-08-08 14:50:00,242.0,242.05,241.85,242.02,1568.0,237.9713,238.0205,237.8238,237.991,1568.0
2024-08-08 14:55:00,242.18,242.27,242.11,242.27,973.0,238.1483,238.2368,238.0795,238.2368,973.0
2024-08-08 15:00:00,242.14,242.4,241.74,241.74,7042.0,238.109,238.3647,237.7157,237.7157,7042.0
2024-08-08 15:05:00,241.81,242.22,241.68,242.22,5424.0,237.7845,238.1877,237.6567,238.1877,5424.0
2024-08-08 15:10:00,242.15,242.17,241.96,241.96,5729.0,238.1188,238.1385,237.932,237.932,5729.0
2024-08-08 15:15:00,241.82,242.05,241.82,241.94,3374.0,237.7943,238.0205,237.7943,237.9123,3374.0
2024-08-08 15:20:00,241.95,242.18,241.81,242.08,5260.0,237.9222,238.1483,237.7845,238.05,5260.0
2024-08-08 15:25:00,241.98,242.26,241.62,241.63,9299.0,237.9517,238.227,237.5977,237.6075,9299.0
2024-08-08 15:30:00,241.7,241.77,241.03,241.2,11746.0,237.6763,237.7452,237.0175,237.1847,11746.0
2024-08-08 15:35:00,241.16,241.24,240.74,241.18,10988.0,237.1453,237.224,236.7323,237.165,10988.0
2024-08-08 15:40:00,241.19,241.88,241.18,241.75,6074.0,237.1748,237.8533,237.165,237.7255,6074.0
2024-08-08 15:45:00,241.75,241.79,241.4,241.6,7357.0,237.7255,237.7648,237.3813,237.578,7357.0
2024-08-08 15:50:00,241.49,241.76,241.1,241.58,19840.0,237.4698,237.7353,237.0863,237.5583,19840.0
2024-08-08 15:55:00,241.55,242.13,241.21,242.02,42234.0,237.5288,238.0992,237.1945,237.991,42234.0
2024-08-09 09:30:00,241.6,241.85,240.64,241.85,3308.0,237.578,237.8238,236.634,237.8238,3308.0
2024-08-09 09:35:00,240.27,240.79,240.14,240.14,727.0,236.2701,236.7815,236.1423,236.1423,727.0
2024-08-09 09:40:00,239.54,239.65,239.12,239.13,1257.0,235.5523,235.6605,235.1393,235.1491,1257.0
2024-08-09 09:45:00,239.21,239.56,238.9,238.91,2155.0,235.2278,235.572,234.9229,234.9328,2155.0
2024-08-09 09:50:00,237.88,238.55,237.64,238.49,3250.0,233.9199,234.5788,233.6839,234.5198,3250.0
2024-08-09 09:55:00,238.94,239.11,238.79,239.02,1104.0,234.9623,235.1294,234.8148,235.0409,1104.0
2024-08-09 10:00:00,239.02,239.39,238.68,239.15,10311.0,235.0409,235.4048,234.7066,235.1688,10311.0
2024-08-09 10:05:00,239.14,239.28,237.99,238.04,4203.0,235.1589,235.2966,234.0281,234.0773,4203.0
2024-08-09 10:10:00,238.01,238.83,238.01,238.54,9808.0,234.0478,234.8541,234.0478,234.5689,9808.0
2024-08-09 10:15:00,238.22,238.38,237.78,237.98,3279.0,234.2543,234.4116,233.8216,234.0183,3279.0
2024-08-09 10:20:00,238.11,238.61,237.87,238.61,5026.0,234.1461,234.6378,233.9101,234.6378,5026.0
2024-08-09 10:25:00,238.66,239.0,238.43,238.72,4522.0,234.6869,235.0213,234.4608,234.7459,4522.0
2024-08-09 10:30:00,238.55,238.83,238.48,238.71,2155.0,234.5788,234.8541,234.5099,234.7361,2155.0
2024-08-09 10:35:00,238.56,239.02,238.56,239.02,1885.0,234.5886,235.0409,234.5886,235.0409,1885.0
2024-08-09 10:40:00,239.41,239.45,239.41,239.45,200.0,235.4245,235.4638,235.4245,235.4638,200.0
2024-08-09 10:45:00,239.43,239.53,239.34,239.34,1437.0,235.4441,235.5425,235.3556,235.3556,1437.0
2024-08-09 10:50:00,239.46,239.49,239.16,239.16,1550.0,235.4736,235.5031,235.1786,235.1786,1550.0
2024-08-09 10:55:00,239.18,239.6,239.18,239.36,6485.0,235.1983,235.6113,235.1983,235.3753,6485.0
2024-08-09 11:00:00,239.37,239.4,239.11,239.23,2000.0,235.3851,235.4146,235.1294,235.2474,2000.0
2024-08-09 11:05:00,239.39,239.6,239.05,239.44,3960.0,235.4048,235.6113,235.0704,235.454,3960.0
2024-08-09 11:10:00,239.48,239.58,239.47,239.58,500.0,235.4933,235.5916,235.4835,235.5916,500.0
2024-08-09 11:15:00,239.61,239.61,239.41,239.59,881.0,235.6211,235.6211,235.4245,235.6015,881.0
2024-08-09 11:20:00,239.53,239.53,239.15,239.38,2600.0,235.5425,235.5425,235.1688,235.395,2600.0
2024-08-09 11:25:00,239.43,239.43,239.17,239.25,1200.0,235.4441,235.4441,235.1884,235.2671,1200.0
2024-08-09 11:30:00,239.22,239.23,239.07,239.17,751.0,235.2376,235.2474,235.0901,235.1884,751.0
2024-08-09 11:35:00,239.2,239.31,239.05,239.06,600.0,235.2179,235.3261,235.0704,235.0803,600.0
2024-08-09 11:40:00,239.28,239.32,239.11,239.22,800.0,235.2966,235.3359,235.1294,235.2376,800.0
2024-08-09 11:45:00,239.32,239.84,239.32,239.67,2651.0,235.3359,235.8473,235.3359,235.6801,2651.0
2024-08-09 11:50:00,239.49,239.7,239.48,239.57,925.0,235.5031,235.7096,235.4933,235.5818,925.0
2024-08-09 11:55:00,239.35,239.35,238.86,238.94,1600.0,235.3655,235.3655,234.8836,234.9623,1600.0
2024-08-09 12:00:00,239.0,239.35,239.0,239.35,500.0,235.0213,235.3655,235.0213,235.3655,500.0
2024-08-09 12:05:00,239.22,239.4,239.08,239.4,674.0,235.2376,235.4146,235.0999,235.4146,674.0
2024-08-09 12:10:00,239.23,239.37,239.09,239.13,1739.0,235.2474,235.3851,235.1098,235.1491,1739.0
2024-08-09 12:15:00,239.17,239.25,239.1,239.21,940.0,235.1884,235.2671,235.1196,235.2278,940.0
2024-08-09 12:20:00,239.22,239.22,239.1,239.13,903.0,235.2376,235.2376,235.1196,235.1491,903.0
2024-08-09 12:25:00,239.26,239.37,239.25,239.36,1308.0,235.2769,235.3851,235.2671,235.3753,1308.0
2024-08-09 12:30:00,239.38,239.67,239.34,239.34,2776.0,235.395,235.6801,235.3556,235.3556,2776.0
2024-08-09 12:35:00,239.48,239.52,239.48,239.52,200.0,235.4933,235.5326,235.4933,235.5326,200.0
2024-08-09 12:40:00,239.43,239.43,239.41,239.42,400.0,235.4441,235.4441,235.4245,235.4343,400.0
2024-08-09 12:45:00,239.51,239.67,239.5,239.67,8034.0,235.5228,235.6801,235.513,235.6801,8034.0
2024-08-09 12:50:00,239.77,239.78,239.57,239.58,1588.0,235.7785,235.7883,235.5818,235.5916,1588.0
2024-08-09 12:55:00,239.5,239.95,239.49,239.81,1300.0,235.513,235.9555,235.5031,235.8178,1300.0
2024-08-09 13:00:00,239.83,239.92,239.83,239.92,665.0,235.8375,235.926,235.8375,235.926,665.0
2024-08-09 13:05:00,239.9,240.11,239.88,240.11,1800.0,235.9063,236.1128,235.8866,236.1128,1800.0
2024-08-09 13:10:00,240.17,240.28,240.17,240.28,300.0,236.1718,236.28,236.1718,236.28,300.0
2024-08-09 13:15:00,240.43,240.64,240.43,240.52,1156.0,236.4275,236.634,236.4275,236.516,1156.0
2024-08-09 13:20:00,240.65,240.89,240.65,240.89,1350.0,236.6438,236.8798,236.6438,236.8798,1350.0
2024-08-09 13:25:00,240.87,241.18,240.83,241.18,1064.0,236.8601,237.165,236.8208,237.165,1064.0
2024-08-09 13:30:00,241.23,241.27,240.94,241.12,3874.0,237.2142,237.2535,236.929,237.106,3874.0
2024-08-09 13:35:00,241.27,241.28,241.09,241.13,3061.0,237.2535,237.2633,237.0765,237.1158,3061.0
2024-08-09 13:40:00,241.11,241.11,240.76,240.77,2275.0,237.0962,237.0962,236.752,236.7618,2275.0
2024-08-09 13:45:00,240.78,240.78,240.76,240.77,1258.0,236.7716,236.7716,236.752,236.7618,1258.0
2024-08-09 13:50:00,240.77,240.81,240.5,240.73,2175.0,236.7618,236.8011,236.4963,236.7225,2175.0
2024-08-09 13:55:00,240.73,240.74,240.45,240.5,6013.0,236.7225,236.7323,236.4471,236.4963,6013.0
2024-08-09 14:00:00,240.44,240.59,240.21,240.21,7104.0,236.4373,236.5848,236.2111,236.2111,7104.0
2024-08-09 14:05:00,240.15,240.19,240.09,240.19,1807.0,236.1521,236.1915,236.0931,236.1915,1807.0
2024-08-09 14:10:00,240.23,240.38,240.02,240.02,3427.0,236.2308,236.3783,236.0243,236.0243,3427.0
2024-08-09 14:15:00,240.09,240.2,240.04,240.09,1899.0,236.0931,236.2013,236.044,236.0931,1899.0
2024-08-09 14:20:00,239.96,240.17,239.94,239.94,1492.0,235.9653,236.1718,235.9456,235.9456,1492.0
2024-08-09 14:25:00,239.99,240.18,239.99,240.13,2387.0,235.9948,236.1816,235.9948,236.1325,2387.0
2024-08-09 14:30:00,240.08,240.33,240.01,240.02,3358.0,236.0833,236.3291,236.0145,236.0243,3358.0
2024-08-09 14:35:00,240.0,240.1,239.99,240.02,1000.0,236.0046,236.103,235.9948,236.0243,1000.0
2024-08-09 14:40:00,240.04,240.23,240.03,240.14,4047.0,236.044,236.2308,236.0341,236.1423,4047.0
2024-08-09 14:45:00,240.23,240.42,240.17,240.17,2570.0,236.2308,236.4176,236.1718,236.1718,2570.0
2024-08-09 14:50:00,240.11,240.18,240.11,240.18,451.0,236.1128,236.1816,236.1128,236.1816,451.0
2024-08-09 14:55:00,240.2,240.62,240.09,240.5,2317.0,236.2013,236.6143,236.0931,236.4963,2317.0
2024-08-09 15:00:00,240.51,240.51,240.27,240.4,1429.0,236.5061,236.5061,236.2701,236.398,1429.0
2024-08-09 15:05:00,240.37,240.38,240.15,240.22,3628.0,236.3685,236.3783,236.1521,236.221,3628.0
2024-08-09 15:10:00,240.18,240.22,240.01,240.13,3326.0,236.1816,236.221,236.0145,236.1325,3326.0
2024-08-09 15:15:00,240.23,240.4,240.18,240.3,5097.0,236.2308,236.398,236.1816,236.2996,5097.0
2024-08-09 15:20:00,240.23,240.23,239.99,239.99,3338.0,236.2308,236.2308,235.9948,235.9948,3338.0
2024-08-09 15:25:00,239.99,240.2,239.99,240.01,4504.0,235.9948,236.2013,235.9948,236.0145,4504.0
2024-08-09 15:30:00,240.01,240.23,239.74,239.78,4997.0,236.0145,236.2308,235.749,235.7883,4997.0
2024-08-09 15:35:00,239.92,240.05,239.4,239.41,5305.0,235.926,236.0538,235.4146,235.4245,5305.0
2024-08-09 15:40:00,239.4,239.57,239.32,239.33,5858.0,235.4146,235.5818,235.3359,235.3458,5858.0
2024-08-09 15:45:00,239.34,239.42,239.16,239.28,5866.0,235.3556,235.4343,235.1786,235.2966,5866.0
2024-08-09 15:50:00,239.34,239.59,239.19,239.19,16165.0,235.3556,235.6015,235.2081,235.2081,16165.0
2024-08-09 15:55:00,239.17,239.85,239.17,239.76,68146.0,235.1884,235.8571,235.1884,235.7686,68146.0
2024-08-12 09:30:00,240.14,240.9,239.74,239.74,5243.0,236.1423,236.8896,235.749,235.749,5243.0
2024-08-12 09:35:00,239.74,239.74,239.74,239.74,0.0,235.749,235.749,235.749,235.749,0.0
2024-08-12 09:40:00,238.86,239.67,238.86,239.67,550.0,234.8836,235.6801,234.8836,235.6801,550.0
2024-08-12 09:45:00,239.18,239.18,238.12,238.38,1669.0,235.1983,235.1983,234.1559,234.4116,1669.0
2024-08-12 09:50:00,238.76,238.76,238.0,238.0,1000.0,234.7853,234.7853,234.0379,234.0379,1000.0
2024-08-12 09:55:00,237.84,237.84,237.29,237.83,9554.0,233.8806,233.8806,233.3397,233.8708,9554.0
2024-08-12 10:00:00,237.98,238.35,237.76,238.35,1409.0,234.0183,234.3821,233.8019,234.3821,1409.0
2024-08-12 10:05:00,237.89,237.89,237.89,237.89,428.0,233.9298,233.9298,233.9298,233.9298,428.0
2024-08-12 10:10:00,238.37,238.38,238.01,238.38,2282.0,234.4018,234.4116,234.0478,234.4116,2282.0
2024-08-12 10:15:00,238.21,238.41,238.02,238.13,4501.0,234.2444,234.4411,234.0576,234.1658,4501.0
2024-08-12 10:20:00,238.04,238.23,237.87,238.01,2737.0,234.0773,234.2641,233.9101,234.0478,2737.0
2024-08-12 10:25:00,238.08,238.24,238.01,238.01,8011.0,234.1166,234.2739,234.0478,234.0478,8011.0
2024-08-12 10:30:00,238.09,238.54,238.09,238.42,1160.0,234.1264,234.5689,234.1264,234.4509,1160.0
2024-08-12 10:35:00,238.52,238.66,238.37,238.53,1334.0,234.5493,234.6869,234.4018,234.5591,1334.0
2024-08-12 10:40:00,238.37,238.71,238.37,238.64,908.0,234.4018,234.7361,234.4018,234.6673,908.0
2024-08-12 10:45:00,238.75,238.93,238.55,238.85,3397.0,234.7754,234.9524,234.5788,234.8738,3397.0
2024-08-12 10:50:00,238.81,238.82,238.59,238.59,1475.0,234.8344,234.8443,234.6181,234.6181,1475.0
2024-08-12 10:55:00,238.59,238.59,238.59,238.59,0.0,234.6181,234.6181,234.6181,234.6181,0.0
2024-08-12 11:00:00,238.86,238.86,238.38,238.48,1582.0,234.8836,234.8836,234.4116,234.5099,1582.0
2024-08-12 11:05:00,238.44,238.44,238.18,238.31,1814.0,234.4706,234.4706,234.2149,234.3428,1814.0
2024-08-12 11:10:00,238.37,238.4,238.25,238.34,1030.0,234.4018,234.4313,234.2838,234.3723,1030.0
2024-08-12 11:15:00,238.41,238.52,237.92,238.09,3228.0,234.4411,234.5493,233.9593,234.1264,3228.0
2024-08-12 11:20:00,238.24,238.24,237.57,237.62,5146.0,234.2739,234.2739,233.6151,233.6643,5146.0
2024-08-12 11:25:00,237.61,237.75,237.53,237.72,747.0,233.6544,233.7921,233.5757,233.7626,747.0
2024-08-12 11:30:00,237.81,237.95,237.71,237.72,3151.0,233.8511,233.9888,233.7528,233.7626,3151.0
2024-08-12 11:35:00,237.79,237.81,237.61,237.61,1826.0,233.8314,233.8511,233.6544,233.6544,1826.0
2024-08-12 11:40:00,237.66,237.72,237.6,237.72,1790.0,233.7036,233.7626,233.6446,233.7626,1790.0
2024-08-12 11:45:00,237.61,237.82,237.61,237.77,1561.0,233.6544,233.8609,233.6544,233.8118,1561.0
2024-08-12 11:50:00,237.94,238.14,237.92,238.14,1335.0,233.9789,234.1756,233.9593,234.1756,1335.0
2024-08-12 11:55:00,238.28,238.49,238.28,238.35,460.0,234.3133,234.5198,234.3133,234.3821,460.0
2024-08-12 12:00:00,238.23,238.57,238.23,238.48,2632.0,234.2641,234.5984,234.2641,234.5099,2632.0
2024-08-12 12:05:00,238.37,238.37,237.93,238.03,1688.0,234.4018,234.4018,233.9691,234.0674,1688.0
2024-08-12 12:10:00,237.89,238.09,237.89,238.09,3587.0,233.9298,234.1264,233.9298,234.1264,3587.0
2024-08-12 12:15:00,238.09,238.16,238.08,238.16,200.0,234.1264,234.1953,234.1166,234.1953,200.0
2024-08-12 12:20:00,238.16,238.17,237.99,238.04,3793.0,234.1953,234.2051,234.0281,234.0773,3793.0
2024-08-12 12:25:00,237.83,237.88,237.83,237.88,200.0,233.8708,233.9199,233.8708,233.9199,200.0
2024-08-12 12:30:00,238.15,238.15,237.72,237.73,1890.0,234.1854,234.1854,233.7626,233.7724,1890.0
2024-08-12 12:35:00,237.72,237.8,237.71,237.71,391.0,233.7626,233.8413,233.7528,233.7528,391.0
2024-08-12 12:40:00,237.89,237.9,237.87,237.9,1701.0,233.9298,233.9396,233.9101,233.9396,1701.0
2024-08-12 12:45:00,238.02,238.09,238.0,238.0,1052.0,234.0576,234.1264,234.0379,234.0379,1052.0
2024-08-12 12:50:00,237.99,238.02,237.98,238.02,702.0,234.0281,234.0576,234.0183,234.0576,702.0
2024-08-12 12:55:00,237.94,237.94,237.34,237.34,2587.0,233.9789,233.9789,233.3889,233.3889,2587.0
2024-08-12 13:00:00,237.0,237.0,236.93,236.93,501.0,233.0546,233.0546,232.9857,232.9857,501.0
2024-08-12 13:05:00,236.82,236.82,236.81,236.82,400.0,232.8776,232.8776,232.8677,232.8776,400.0
2024-08-12 13:10:00,236.7,236.7,236.53,236.61,3053.0,232.7596,232.7596,232.5924,232.6711,3053.0
2024-08-12 13:15:00,236.72,237.08,236.72,237.05,2048.0,232.7792,233.1332,232.7792,233.1037,2048.0
2024-08-12 13:20:00,237.05,237.27,237.0,237.11,5481.0,233.1037,233.3201,233.0546,233.1627,5481.0
2024-08-12 13:25:00,236.93,237.05,236.46,237.05,3047.0,232.9857,233.1037,232.5236,233.1037,3047.0
2024-08-12 13:30:00,237.01,237.02,236.78,236.85,1425.0,233.0644,233.0742,232.8382,232.9071,1425.0
2024-08-12 13:35:00,236.97,237.05,236.78,236.83,3448.0,233.0251,233.1037,232.8382,232.8874,3448.0
2024-08-12 13:40:00,236.8,236.91,236.66,236.91,3345.0,232.8579,232.9661,232.7202,232.9661,3345.0
2024-08-12 13:45:00,236.9,237.0,236.67,236.67,2788.0,232.9562,233.0546,232.7301,232.7301,2788.0
2024-08-12 13:50:00,236.58,236.6,236.24,236.37,1681.0,232.6416,232.6612,232.3072,232.4351,1681.0
2024-08-12 13:55:00,236.38,236.47,236.3,236.3,1600.0,232.4449,232.5334,232.3662,232.3662,1600.0
2024-08-12 14:00:00,236.38,236.61,236.33,236.6,1054.0,232.4449,232.6711,232.3957,232.6612,1054.0
2024-08-12 14:05:00,236.48,236.48,236.32,236.34,1023.0,232.5432,232.5432,232.3859,232.4056,1023.0
2024-08-12 14:10:00,236.52,236.69,236.52,236.61,1626.0,232.5826,232.7497,232.5826,232.6711,1626.0
2024-08-12 14:15:00,236.55,236.66,236.55,236.59,550.0,232.6121,232.7202,232.6121,232.6514,550.0
2024-08-12 14:20:00,236.52,236.7,236.45,236.47,2046.0,232.5826,232.7596,232.5137,232.5334,2046.0
2024-08-12 14:25:00,236.42,236.43,236.35,236.39,1000.0,232.4842,232.4941,232.4154,232.4547,1000.0
2024-08-12 14:30:00,236.39,236.62,236.39,236.62,4826.0,232.4547,232.6809,232.4547,232.6809,4826.0
2024-08-12 14:35:00,236.54,236.8,236.51,236.8,845.0,232.6022,232.8579,232.5727,232.8579,845.0
2024-08-12 14:40:00,236.75,236.81,236.65,236.81,805.0,232.8087,232.8677,232.7104,232.8677,805.0
2024-08-12 14:45:00,236.77,236.91,236.69,236.91,723.0,232.8284,232.9661,232.7497,232.9661,723.0
2024-08-12 14:50:00,236.96,237.04,236.88,236.88,1451.0,233.0152,233.0939,232.9366,232.9366,1451.0
2024-08-12 14:55:00,236.91,236.95,236.78,236.78,1052.0,232.9661,233.0054,232.8382,232.8382,1052.0
2024-08-12 15:00:00,236.95,237.05,236.94,237.05,900.0,233.0054,233.1037,232.9956,233.1037,900.0
2024-08-12 15:05:00,237.11,237.15,236.93,236.96,5245.0,233.1627,233.2021,232.9857,233.0152,5245.0
2024-08-12 15:10:00,237.08,237.28,237.02,237.1,1789.0,233.1332,233.3299,233.0742,233.1529,1789.0
2024-08-12 15:15:00,237.07,237.07,237.06,237.06,200.0,233.1234,233.1234,233.1136,233.1136,200.0
2024-08-12 15:20:00,237.23,237.23,236.93,236.93,3626.0,233.2807,233.2807,232.9857,232.9857,3626.0
2024-08-12 15:25:00,237.05,237.21,237.04,237.07,2151.0,233.1037,233.2611,233.0939,233.1234,2151.0
2024-08-12 15:30:00,237.18,237.3,237.11,237.21,4606.0,233.2316,233.3496,233.1627,233.2611,4606.0
2024-08-12 15:35:00,237.24,237.42,237.14,237.14,3001.0,233.2906,233.4676,233.1922,233.1922,3001.0
2024-08-12 15:40:00,237.15,237.2,236.98,237.07,4056.0,233.2021,233.2512,233.0349,233.1234,4056.0
2024-08-12 15:45:00,237.16,237.16,236.83,236.99,6766.0,233.2119,233.2119,232.8874,233.0447,6766.0
2024-08-12 15:50:00,237.0,237.31,236.86,236.91,11163.0,233.0546,233.3594,232.9169,232.9661,11163.0
2024-08-12 15:55:00,236.86,237.23,236.62,237.18,28753.0,232.9169,233.2807,232.6809,233.2316,28753.0
2024-08-13 09:30:00,237.92,237.92,237.63,237.79,4339.0,233.9593,233.9593,233.6741,233.8314,4339.0
2024-08-13 09:35:00,237.64,237.7,237.58,237.7,300.0,233.6839,233.7429,233.6249,233.7429,300.0
2024-08-13 09:40:00,237.7,237.72,237.57,237.58,1101.0,233.7429,233.7626,233.6151,233.6249,1101.0
2024-08-13 09:45:00,237.62,238.06,237.19,237.62,2059.0,233.6643,234.0969,233.2414,233.6643,2059.0
2024-08-13 09:50:00,237.59,238.41,237.11,237.28,4821.0,233.6347,234.4411,233.1627,233.3299,4821.0
2024-08-13 09:55:00,237.2,237.56,236.9,237.23,12384.0,233.2512,233.6052,232.9562,233.2807,12384.0
2024-08-13 10:00:00,237.09,237.09,235.95,236.22,9305.0,233.1431,233.1431,232.0221,232.2876,9305.0
2024-08-13 10:05:00,236.2,236.5,235.37,236.31,4490.0,232.2679,232.5629,231.4517,232.3761,4490.0
2024-08-13 10:10:00,236.23,236.39,236.07,236.24,4474.0,232.2974,232.4547,232.1401,232.3072,4474.0
2024-08-13 10:15:00,236.26,236.28,235.66,236.0,12508.0,232.3269,232.3466,231.7369,232.0712,12508.0
2024-08-13 10:20:00,236.03,236.05,235.43,235.44,3517.0,232.1007,232.1204,231.5107,231.5205,3517.0
2024-08-13 10:25:00,235.3,235.66,235.16,235.51,1608.0,231.3829,231.7369,231.2452,231.5894,1608.0
2024-08-13 10:30:00,235.49,235.64,235.49,235.63,375.0,231.5697,231.7172,231.5697,231.7074,375.0
2024-08-13 10:35:00,235.4,235.52,235.27,235.52,1269.0,231.4812,231.5992,231.3534,231.5992,1269.0
2024-08-13 10:40:00,235.54,235.62,235.39,235.41,3364.0,231.6189,231.6975,231.4714,231.491,3364.0
2024-08-13 10:45:00,235.32,235.67,235.27,235.36,3469.0,231.4025,231.7467,231.3534,231.4419,3469.0
2024-08-13 10:50:00,235.51,235.52,235.35,235.48,600.0,231.5894,231.5992,231.432,231.5599,600.0
2024-08-13 10:55:00,235.66,236.54,235.66,236.49,4494.0,231.7369,232.6022,231.7369,232.5531,4494.0
2024-08-13 11:00:00,236.45,237.11,236.22,237.11,7012.0,232.5137,233.1627,232.2876,233.1627,7012.0
2024-08-13 11:05:00,237.14,237.3,236.92,237.09,6918.0,233.1922,233.3496,232.9759,233.1431,6918.0
2024-08-13 11:10:00,237.07,237.08,236.74,236.93,8832.0,233.1234,233.1332,232.7989,232.9857,8832.0
2024-08-13 11:15:00,236.86,236.99,236.68,236.88,2941.0,232.9169,233.0447,232.7399,232.9366,2941.0
2024-08-13 11:20:00,236.85,236.85,236.71,236.83,660.0,232.9071,232.9071,232.7694,232.8874,660.0
2024-08-13 11:25:00,236.78,236.78,236.35,236.56,6793.0,232.8382,232.8382,232.4154,232.6219,6793.0
2024-08-13 11:30:00,236.53,236.57,236.45,236.56,400.0,232.5924,232.6317,232.5137,232.6219,400.0
2024-08-13 11:35:00,236.48,236.86,236.36,236.75,3218.0,232.5432,232.9169,232.4252,232.8087,3218.0
2024-08-13 11:40:00,236.79,236.81,236.61,236.61,800.0,232.8481,232.8677,232.6711,232.6711,800.0
2024-08-13 11:45:00,236.48,236.63,236.48,236.5,1018.0,232.5432,232.6907,232.5432,232.5629,1018.0
2024-08-13 11:50:00,236.5,236.76,236.5,236.75,1091.0,232.5629,232.8186,232.5629,232.8087,1091.0
2024-08-13 11:55:00,236.85,236.85,236.57,236.57,209.0,232.9071,232.9071,232.6317,232.6317,209.0
2024-08-13 12:00:00,236.57,236.62,236.57,236.62,200.0,232.6317,232.6809,232.6317,232.6809,200.0
2024-08-13 12:05:00,236.94,236.99,236.82,236.9,1822.0,232.9956,233.0447,232.8776,232.9562,1822.0
2024-08-13 12:10:00,237.07,237.07,236.88,236.9,1930.0,233.1234,233.1234,232.9366,232.9562,1930.0
2024-08-13 12:15:00,237.08,237.19,236.86,237.19,600.0,233.1332,233.2414,232.9169,233.2414,600.0
2024-08-13 12:20:00,237.2,237.21,237.1,237.16,2125.0,233.2512,233.2611,233.1529,233.2119,2125.0
2024-08-13 12:25:00,237.04,237.08,236.94,236.94,1000.0,233.0939,233.1332,232.9956,232.9956,1000.0
2024-08-13 12:30:00,237.04,237.24,236.85,237.24,1914.0,233.0939,233.2906,232.9071,233.2906,1914.0
2024-08-13 12:35:00,237.24,237.49,237.24,237.49,1234.0,233.2906,233.5364,233.2906,233.5364,1234.0
2024-08-13 12:40:00,237.36,237.6,237.36,237.6,200.0,233.4086,233.6446,233.4086,233.6446,200.0
2024-08-13 12:45:00,237.62,237.62,237.61,237.61,300.0,233.6643,233.6643,233.6544,233.6544,300.0
2024-08-13 12:50:00,237.9,237.99,237.83,237.87,725.0,233.9396,234.0281,233.8708,233.9101,725.0
2024-08-13 12:55:00,238.08,238.23,238.04,238.06,1910.0,234.1166,234.2641,234.0773,234.0969,1910.0
2024-08-13 13:00:00,238.0,238.0,237.82,237.98,1526.0,234.0379,234.0379,233.8609,234.0183,1526.0
2024-08-13 13:05:00,237.96,237.97,237.69,237.69,1852.0,233.9986,234.0084,233.7331,233.7331,1852.0
2024-08-13 13:10:00,237.64,237.64,237.64,237.64,100.0,233.6839,233.6839,233.6839,233.6839,100.0
2024-08-13 13:15:00,237.8,238.04,237.8,238.04,1146.0,233.8413,234.0773,233.8413,234.0773,1146.0
2024-08-13 13:20:00,237.96,237.96,237.83,237.84,1119.0,233.9986,233.9986,233.8708,233.8806,1119.0
2024-08-13 13:25:00,237.88,237.88,237.76,237.76,1510.0,233.9199,233.9199,233.8019,233.8019,1510.0
2024-08-13 13:30:00,237.7,237.77,237.57,237.59,892.0,233.7429,233.8118,233.6151,233.6347,892.0
2024-08-13 13:35:00,237.56,237.9,237.56,237.9,1068.0,233.6052,233.9396,233.6052,233.9396,1068.0
2024-08-13 13:40:00,237.92,237.92,237.79,237.89,2256.0,233.9593,233.9593,233.8314,233.9298,2256.0
2024-08-13 13:45:00,237.89,237.89,237.46,237.65,7421.0,233.9298,233.9298,233.5069,233.6938,7421.0
2024-08-13 13:50:00,237.81,238.02,237.63,237.88,1520.0,233.8511,234.0576,233.6741,233.9199,1520.0
2024-08-13 13:55:00,238.03,238.15,237.94,238.15,1997.0,234.0674,234.1854,233.9789,234.1854,1997.0
2024-08-13 14:00:00,238.12,238.36,238.04,238.34,2859.0,234.1559,234.3919,234.0773,234.3723,2859.0
2024-08-13 14:05:00,238.32,238.48,238.16,238.17,11693.0,234.3526,234.5099,234.1953,234.2051,11693.0
2024-08-13 14:10:00,238.25,238.33,238.24,238.28,1200.0,234.2838,234.3624,234.2739,234.3133,1200.0
2024-08-13 14:15:00,238.28,238.28,237.74,237.74,2011.0,234.3133,234.3133,233.7823,233.7823,2011.0
2024-08-13 14:20:00,237.85,237.9,237.79,237.84,1005.0,233.8904,233.9396,233.8314,233.8806,1005.0
2024-08-13 14:25:00,237.85,238.05,237.84,238.02,2470.0,233.8904,234.0871,233.8806,234.0576,2470.0
2024-08-13 14:30:00,238.06,238.73,238.06,238.73,2307.0,234.0969,234.7558,234.0969,234.7558,2307.0
2024-08-13 14:35:00,238.66,239.11,238.66,239.11,7168.0,234.6869,235.1294,234.6869,235.1294,7168.0
2024-08-13 14:40:00,239.16,239.16,238.89,238.89,1154.0,235.1786,235.1786,234.9131,234.9131,1154.0
2024-08-13 14:45:00,238.83,239.02,238.74,239.02,6460.0,234.8541,235.0409,234.7656,235.0409,6460.0
2024-08-13 14:50:00,239.1,239.11,238.85,238.92,1840.0,235.1196,235.1294,234.8738,234.9426,1840.0
2024-08-13 14:55:00,238.91,238.99,238.79,238.92,17546.0,234.9328,235.0114,234.8148,234.9426,17546.0
2024-08-13 15:00:00,238.92,239.04,238.89,238.89,1735.0,234.9426,235.0606,234.9131,234.9131,1735.0
2024-08-13 15:05:00,238.84,238.94,238.78,238.86,3814.0,234.8639,234.9623,234.8049,234.8836,3814.0
2024-08-13 15:10:00,238.88,239.12,238.79,239.12,3585.0,234.9033,235.1393,234.8148,235.1393,3585.0
2024-08-13 15:15:00,239.03,239.15,238.8,238.91,2362.0,235.0508,235.1688,234.8246,234.9328,2362.0
2024-08-13 15:20:00,238.84,239.07,238.8,239.02,4621.0,234.8639,235.0901,234.8246,235.0409,4621.0
2024-08-13 15:25:00,238.98,239.09,238.89,239.06,3113.0,235.0016,235.1098,234.9131,235.0803,3113.0
2024-08-13 15:30:00,239.06,239.13,238.86,238.91,3730.0,235.0803,235.1491,234.8836,234.9328,3730.0
2024-08-13 15:35:00,238.95,239.1,238.94,239.06,2806.0,234.9721,235.1196,234.9623,235.0803,2806.0
2024-08-13 15:40:00,239.05,239.12,238.74,238.88,6751.0,235.0704,235.1393,234.7656,234.9033,6751.0
2024-08-13 15:45:00,238.84,239.29,238.84,239.29,1909.0,234.8639,235.3064,234.8639,235.3064,1909.0
2024-08-13 15:50:00,239.37,239.43,238.75,238.91,14380.0,235.3851,235.4441,234.7754,234.9328,14380.0
2024-08-13 15:55:00,238.91,239.54,238.88,239.47,30465.0,234.9328,235.5523,234.9033,235.4835,30465.0
2024-08-14 09:30:00,239.35,239.86,237.38,239.86,4868.0,235.3655,235.867,233.4282,235.867,4868.0
2024-08-14 09:35:00,239.04,239.73,239.03,239.73,300.0,235.0606,235.7391,235.0508,235.7391,300.0
2024-08-14 09:40:00,239.14,239.75,238.96,239.75,1536.0,235.1589,235.7588,234.9819,235.7588,1536.0
2024-08-14 09:45:00,239.91,239.96,239.15,239.72,1789.0,235.9161,235.9653,235.1688,235.7293,1789.0
2024-08-14 09:50:00,239.84,240.1,239.56,240.04,2766.0,235.8473,236.103,235.572,236.044,2766.0
2024-08-14 09:55:00,240.04,240.13,239.53,239.77,2645.0,236.044,236.1325,235.5425,235.7785,2645.0
2024-08-14 10:00:00,239.77,240.26,239.63,239.89,7213.0,235.7785,236.2603,235.6408,235.8965,7213.0
2024-08-14 10:05:00,239.94,239.94,239.4,239.4,951.0,235.9456,235.9456,235.4146,235.4146,951.0
2024-08-14 10:10:00,239.55,239.69,239.43,239.68,2844.0,235.5621,235.6998,235.4441,235.69,2844.0
2024-08-14 10:15:00,239.68,239.68,239.62,239.68,584.0,235.69,235.69,235.631,235.69,584.0
2024-08-14 10:20:00,239.52,239.84,239.38,239.6,1807.0,235.5326,235.8473,235.395,235.6113,1807.0
2024-08-14 10:25:00,239.81,239.9,239.68,239.68,996.0,235.8178,235.9063,235.69,235.69,996.0
2024-08-14 10:30:00,239.6,239.6,238.88,238.98,2401.0,235.6113,235.6113,234.9033,235.0016,2401.0
2024-08-14 10:35:00,238.84,239.25,238.84,239.17,3173.0,234.8639,235.2671,234.8639,235.1884,3173.0
2024-08-14 10:40:00,239.08,239.08,238.84,238.84,505.0,235.0999,235.0999,234.8639,234.8639,505.0
2024-08-14 10:45:00,238.82,239.07,238.82,239.07,648.0,234.8443,235.0901,234.8443,235.0901,648.0
2024-08-14 10:50:00,238.91,239.25,238.91,239.24,7147.0,234.9328,235.2671,234.9328,235.2573,7147.0
2024-08-14 10:55:00,239.23,239.39,239.23,239.23,1189.0,235.2474,235.4048,235.2474,235.2474,1189.0
2024-08-14 11:00:00,239.22,239.34,239.21,239.25,580.0,235.2376,235.3556,235.2278,235.2671,580.0
2024-08-14 11:05:00,239.24,239.56,239.21,239.42,1200.0,235.2573,235.572,235.2278,235.4343,1200.0
2024-08-14 11:10:00,239.42,239.57,239.42,239.42,300.0,235.4343,235.5818,235.4343,235.4343,300.0
2024-08-14 11:15:00,239.43,239.97,239.43,239.97,2226.0,235.4441,235.9751,235.4441,235.9751,2226.0
2024-08-14 11:20:00,240.01,240.23,239.94,240.04,4100.0,236.0145,236.2308,235.9456,236.044,4100.0
2024-08-14 11:25:00,239.91,239.95,239.76,239.94,5033.0,235.9161,235.9555,235.7686,235.9456,5033.0
2024-08-14 11:30:00,239.94,240.47,239.85,240.47,922.0,235.9456,236.4668,235.8571,236.4668,922.0
2024-08-14 11:35:00,240.36,240.57,240.34,240.56,1186.0,236.3586,236.5651,236.339,236.5553,1186.0
2024-08-14 11:40:00,240.55,240.69,240.33,240.33,1300.0,236.5455,236.6831,236.3291,236.3291,1300.0
2024-08-14 11:45:00,240.59,241.06,240.59,240.73,1997.0,236.5848,237.047,236.5848,236.7225,1997.0
2024-08-14 11:50:00,240.85,241.36,240.85,241.21,1530.0,236.8405,237.342,236.8405,237.1945,1530.0
2024-08-14 11:55:00,241.21,241.39,241.01,241.26,2426.0,237.1945,237.3715,236.9978,237.2437,2426.0
2024-08-14 12:00:00,241.22,241.54,240.98,241.51,11080.0,237.2043,237.519,236.9683,237.4895,11080.0
2024-08-14 12:05:00,241.38,241.76,241.38,241.69,26814.0,237.3617,237.7353,237.3617,237.6665,26814.0
2024-08-14 12:10:00,241.65,241.7,241.43,241.46,3376.0,237.6272,237.6763,237.4108,237.4403,3376.0
2024-08-14 12:15:00,241.44,241.44,241.21,241.21,1195.0,237.4207,237.4207,237.1945,237.1945,1195.0
2024-08-14 12:20:00,241.23,241.23,240.5,240.65,4053.0,237.2142,237.2142,236.4963,236.6438,4053.0
2024-08-14 12:25:00,240.55,240.92,240.49,240.92,2208.0,236.5455,236.9093,236.4865,236.9093,2208.0
2024-08-14 12:30:00,240.56,240.96,240.54,240.55,3678.0,236.5553,236.9486,236.5356,236.5455,3678.0
2024-08-14 12:35:00,240.39,241.06,240.39,240.73,20191.0,236.3881,237.047,236.3881,236.7225,20191.0
2024-08-14 12:40:00,240.88,241.04,240.71,240.84,2938.0,236.87,237.0273,236.7028,236.8306,2938.0
2024-08-14 12:45:00,240.83,240.93,240.71,240.77,2418.0,236.8208,236.9191,236.7028,236.7618,2418.0
2024-08-14 12:50:00,240.79,241.0,240.79,240.95,3316.0,236.7815,236.988,236.7815,236.9388,3316.0
2024-08-14 12:55:00,241.05,241.32,240.96,241.13,5767.0,237.0371,237.3027,236.9486,237.1158,5767.0
2024-08-14 13:00:00,241.12,241.12,240.73,240.8,5332.0,237.106,237.106,236.7225,236.7913,5332.0
2024-08-14 13:05:00,240.81,241.19,240.8,241.13,900.0,236.8011,237.1748,236.7913,237.1158,900.0
2024-08-14 13:10:00,241.1,241.11,240.91,240.95,1218.0,237.0863,237.0962,236.8995,236.9388,1218.0
2024-08-14 13:15:00,241.06,241.16,241.06,241.16,200.0,237.047,237.1453,237.047,237.1453,200.0
2024-08-14 13:20:00,241.16,241.16,241.07,241.15,1197.0,237.1453,237.1453,237.0568,237.1355,1197.0
2024-08-14 13:25:00,241.25,241.34,241.09,241.14,3464.0,237.2338,237.3223,237.0765,237.1257,3464.0
2024-08-14 13:30:00,241.14,241.14,241.14,241.14,0.0,237.1257,237.1257,237.1257,237.1257,0.0
2024-08-14 13:35:00,241.27,241.27,241.26,241.27,128.0,237.2535,237.2535,237.2437,237.2535,128.0
2024-08-14 13:40:00,241.11,241.47,241.11,241.46,3926.0,237.0962,237.4502,237.0962,237.4403,3926.0
2024-08-14 13:45:00,241.36,241.62,241.36,241.62,400.0,237.342,237.5977,237.342,237.5977,400.0
2024-08-14 13:50:00,241.44,241.87,241.34,241.87,2969.0,237.4207,237.8435,237.3223,237.8435,2969.0
2024-08-14 13:55:00,241.53,241.79,241.51,241.51,4600.0,237.5092,237.7648,237.4895,237.4895,4600.0
2024-08-14 14:00:00,241.34,241.5,241.16,241.4,2214.0,237.3223,237.4797,237.1453,237.3813,2214.0
2024-08-14 14:05:00,241.19,241.19,241.18,241.18,400.0,237.1748,237.1748,237.165,237.165,400.0
2024-08-14 14:10:00,241.34,241.43,241.34,241.43,2300.0,237.3223,237.4108,237.3223,237.4108,2300.0
2024-08-14 14:15:00,241.35,241.4,241.24,241.35,1831.0,237.3322,237.3813,237.224,237.3322,1831.0
2024-08-14 14:20:00,241.36,241.62,241.35,241.62,3001.0,237.342,237.5977,237.3322,237.5977,3001.0
2024-08-14 14:25:00,241.61,241.99,241.52,241.68,5728.0,237.5878,237.9615,237.4993,237.6567,5728.0
2024-08-14 14:30:00,241.81,242.11,241.79,242.0,6315.0,237.7845,238.0795,237.7648,237.9713,6315.0
2024-08-14 14:35:00,242.03,242.32,242.01,242.02,5700.0,238.0008,238.286,237.9812,237.991,5700.0
2024-08-14 14:40:00,242.04,242.24,242.03,242.24,3839.0,238.0107,238.2073,238.0008,238.2073,3839.0
2024-08-14 14:45:00,242.24,242.34,242.18,242.33,2400.0,238.2073,238.3057,238.1483,238.2958,2400.0
2024-08-14 14:50:00,242.33,242.61,242.23,242.61,2078.0,238.2958,238.5712,238.1975,238.5712,2078.0
2024-08-14 14:55:00,242.61,242.77,242.52,242.7,2461.0,238.5712,238.7285,238.4827,238.6597,2461.0
2024-08-14 15:00:00,242.7,242.8,242.69,242.72,1656.0,238.6597,238.758,238.6498,238.6793,1656.0
2024-08-14 15:05:00,242.76,242.76,242.63,242.72,9905.0,238.7187,238.7187,238.5908,238.6793,9905.0
2024-08-14 15:10:00,242.71,242.71,242.08,242.14,4797.0,238.6695,238.6695,238.05,238.109,4797.0
2024-08-14 15:15:00,242.08,242.4,242.07,242.23,1961.0,238.05,238.3647,238.0402,238.1975,1961.0
2024-08-14 15:20:00,242.13,242.36,242.13,242.34,1786.0,238.0992,238.3253,238.0992,238.3057,1786.0
2024-08-14 15:25:00,242.22,242.34,242.07,242.08,2710.0,238.1877,238.3057,238.0402,238.05,2710.0
2024-08-14 15:30:00,241.94,242.11,241.77,241.93,3632.0,237.9123,238.0795,237.7452,237.9025,3632.0
2024-08-14 15:35:00,241.91,241.93,241.6,241.62,13771.0,237.8828,237.9025,237.578,237.5977,13771.0
2024-08-14 15:40:00,241.61,241.66,241.37,241.39,5812.0,237.5878,237.637,237.3518,237.3715,5812.0
2024-08-14 15:45:00,241.49,241.56,241.25,241.56,3173.0,237.4698,237.5387,237.2338,237.5387,3173.0
2024-08-14 15:50:00,241.54,242.07,241.38,241.55,14360.0,237.519,238.0402,237.3617,237.5288,14360.0
2024-08-14 15:55:00,241.63,242.05,241.63,241.88,44207.0,237.6075,238.0205,237.6075,237.8533,44207.0
2024-08-15 09:30:00,244.62,245.42,242.5,244.72,15900.0,240.5477,241.3344,238.463,240.6461,15900.0
2024-08-15 09:35:00,244.73,244.85,244.72,244.85,1000.0,240.6559,240.7739,240.6461,240.7739,1000.0
2024-08-15 09:40:00,244.83,244.87,243.83,244.53,7634.0,240.7542,240.7936,239.7709,240.4592,7634.0
2024-08-15 09:45:00,244.53,245.36,244.21,244.63,13616.0,240.4592,241.2754,240.1445,240.5576,13616.0
2024-08-15 09:50:00,244.43,244.43,243.31,243.32,11178.0,240.3609,240.3609,239.2595,239.2694,11178.0
2024-08-15 09:55:00,243.32,243.66,243.01,243.01,3425.0,239.2694,239.6037,238.9645,238.9645,3425.0
2024-08-15 10:00:00,243.06,243.68,243.05,243.24,8812.0,239.0137,239.6234,239.0039,239.1907,8812.0
2024-08-15 10:05:00,243.14,243.22,242.35,242.41,5512.0,239.0924,239.171,238.3155,238.3745,5512.0
2024-08-15 10:10:00,242.42,242.86,242.35,242.52,7974.0,238.3843,238.817,238.3155,238.4827,7974.0
2024-08-15 10:15:00,242.51,242.69,242.35,242.68,3145.0,238.4728,238.6498,238.3155,238.64,3145.0
2024-08-15 10:20:00,242.84,242.84,242.11,242.11,7508.0,238.7974,238.7974,238.0795,238.0795,7508.0
2024-08-15 10:25:00,242.16,242.87,242.11,242.69,6335.0,238.1287,238.8269,238.0795,238.6498,6335.0
2024-08-15 10:30:00,242.7,242.7,242.33,242.39,3740.0,238.6597,238.6597,238.2958,238.3548,3740.0
2024-08-15 10:35:00,242.55,242.6,242.08,242.17,3678.0,238.5122,238.5613,238.05,238.1385,3678.0
2024-08-15 10:40:00,242.16,242.34,241.85,242.06,3532.0,238.1287,238.3057,237.8238,238.0303,3532.0
2024-08-15 10:45:00,241.92,242.07,241.76,241.77,2496.0,237.8927,238.0402,237.7353,237.7452,2496.0
2024-08-15 10:50:00,241.71,242.08,241.71,242.01,4099.0,237.6862,238.05,237.6862,237.9812,4099.0
2024-08-15 10:55:00,242.13,242.17,241.99,242.06,2861.0,238.0992,238.1385,237.9615,238.0303,2861.0
2024-08-15 11:00:00,241.99,242.17,241.96,242.11,1316.0,237.9615,238.1385,237.932,238.0795,1316.0
2024-08-15 11:05:00,242.01,242.37,242.01,242.19,2620.0,237.9812,238.3352,237.9812,238.1582,2620.0
2024-08-15 11:10:00,242.1,242.12,241.81,241.87,1336.0,238.0697,238.0893,237.7845,237.8435,1336.0
2024-08-15 11:15:00,241.84,242.01,241.73,241.73,2835.0,237.814,237.9812,237.7058,237.7058,2835.0
2024-08-15 11:20:00,241.9,241.9,241.57,241.76,3090.0,237.873,237.873,237.5485,237.7353,3090.0
2024-08-15 11:25:00,241.84,241.92,241.64,241.71,2378.0,237.814,237.8927,237.6173,237.6862,2378.0
2024-08-15 11:30:00,241.86,242.13,241.79,242.06,4333.0,237.8337,238.0992,237.7648,238.0303,4333.0
2024-08-15 11:35:00,242.06,242.07,241.71,241.72,1210.0,238.0303,238.0402,237.6862,237.696,1210.0
2024-08-15 11:40:00,241.77,242.05,241.76,241.98,2485.0,237.7452,238.0205,237.7353,237.9517,2485.0
2024-08-15 11:45:00,241.93,242.21,241.83,242.13,3648.0,237.9025,238.1778,237.8042,238.0992,3648.0
2024-08-15 11:50:00,242.13,242.44,242.09,242.32,3907.0,238.0992,238.404,238.0598,238.286,3907.0
2024-08-15 11:55:00,242.32,242.32,242.07,242.18,2313.0,238.286,238.286,238.0402,238.1483,2313.0
2024-08-15 12:00:00,242.18,242.39,242.17,242.39,3727.0,238.1483,238.3548,238.1385,238.3548,3727.0
2024-08-15 12:05:00,242.4,242.57,242.28,242.52,7969.0,238.3647,238.5318,238.2467,238.4827,7969.0
2024-08-15 12:10:00,242.33,242.5,242.33,242.39,1613.0,238.2958,238.463,238.2958,238.3548,1613.0
2024-08-15 12:15:00,242.52,242.57,242.42,242.51,7546.0,238.4827,238.5318,238.3843,238.4728,7546.0
2024-08-15 12:20:00,242.51,242.59,242.35,242.43,8827.0,238.4728,238.5515,238.3155,238.3942,8827.0
2024-08-15 12:25:00,242.41,242.41,242.12,242.2,3947.0,238.3745,238.3745,238.0893,238.168,3947.0
2024-08-15 12:30:00,242.2,242.39,242.15,242.39,3818.0,238.168,238.3548,238.1188,238.3548,3818.0
2024-08-15 12:35:00,242.29,242.33,242.14,242.16,2604.0,238.2565,238.2958,238.109,238.1287,2604.0
2024-08-15 12:40:00,242.24,242.24,241.76,241.81,5274.0,238.2073,238.2073,237.7353,237.7845,5274.0
2024-08-15 12:45:00,241.77,241.88,241.6,241.65,2328.0,237.7452,237.8533,237.578,237.6272,2328.0
2024-08-15 12:50:00,241.73,241.93,241.63,241.83,3955.0,237.7058,237.9025,237.6075,237.8042,3955.0
2024-08-15 12:55:00,241.82,241.99,241.72,241.99,4436.0,237.7943,237.9615,237.696,237.9615,4436.0
2024-08-15 13:00:00,241.92,242.13,241.81,242.06,3445.0,237.8927,238.0992,237.7845,238.0303,3445.0
2024-08-15 13:05:00,242.03,242.14,241.98,242.14,3543.0,238.0008,238.109,237.9517,238.109,3543.0
2024-08-15 13:10:00,242.14,242.22,242.04,242.13,1680.0,238.109,238.1877,238.0107,238.0992,1680.0
2024-08-15 13:15:00,242.11,242.23,242.1,242.18,800.0,238.0795,238.1975,238.0697,238.1483,800.0
2024-08-15 13:20:00,242.28,242.3,242.27,242.3,1077.0,238.2467,238.2663,238.2368,238.2663,1077.0
2024-08-15 13:25:00,242.27,242.62,242.26,242.62,4270.0,238.2368,238.581,238.227,238.581,4270.0
2024-08-15 13:30:00,242.54,242.58,242.44,242.46,3864.0,238.5023,238.5417,238.404,238.4237,3864.0
2024-08-15 13:35:00,242.46,242.46,242.31,242.39,1507.0,238.4237,238.4237,238.2762,238.3548,1507.0
2024-08-15 13:40:00,242.31,242.31,242.2,242.27,1400.0,238.2762,238.2762,238.168,238.2368,1400.0
2024-08-15 13:45:00,242.26,242.27,242.09,242.15,1516.0,238.227,238.2368,238.0598,238.1188,1516.0
2024-08-15 13:50:00,242.11,242.36,242.11,242.24,3429.0,238.0795,238.3253,238.0795,238.2073,3429.0
2024-08-15 13:55:00,242.25,242.25,242.06,242.2,2423.0,238.2172,238.2172,238.0303,238.168,2423.0
2024-08-15 14:00:00,242.15,242.23,242.04,242.16,3269.0,238.1188,238.1975,238.0107,238.1287,3269.0
2024-08-15 14:05:00,242.19,242.19,241.72,241.73,3329.0,238.1582,238.1582,237.696,237.7058,3329.0
2024-08-15 14:10:00,241.75,241.93,241.58,241.79,4070.0,237.7255,237.9025,237.5583,237.7648,4070.0
2024-08-15 14:15:00,241.8,241.87,241.69,241.72,700.0,237.7747,237.8435,237.6665,237.696,700.0
2024-08-15 14:20:00,241.66,242.02,241.66,241.76,4361.0,237.637,237.991,237.637,237.7353,4361.0
2024-08-15 14:25:00,241.76,241.93,241.75,241.76,1371.0,237.7353,237.9025,237.7255,237.7353,1371.0
2024-08-15 14:30:00,241.74,242.02,241.63,241.95,5976.0,237.7157,237.991,237.6075,237.9222,5976.0
2024-08-15 14:35:00,241.91,242.26,241.91,242.17,3088.0,237.8828,238.227,237.8828,238.1385,3088.0
2024-08-15 14:40:00,242.17,242.4,242.17,242.39,6013.0,238.1385,238.3647,238.1385,238.3548,6013.0
2024-08-15 14:45:00,242.38,242.39,242.04,242.07,4905.0,238.345,238.3548,238.0107,238.0402,4905.0
2024-08-15 14:50:00,242.08,242.08,241.88,242.04,3456.0,238.05,238.05,237.8533,238.0107,3456.0
2024-08-15 14:55:00,242.04,242.14,242.0,242.0,5650.0,238.0107,238.109,237.9713,237.9713,5650.0
2024-08-15 15:00:00,241.99,242.0,241.8,241.81,2533.0,237.9615,237.9713,237.7747,237.7845,2533.0
2024-08-15 15:05:00,241.87,242.01,241.67,241.96,6021.0,237.8435,237.9812,237.6468,237.932,6021.0
2024-08-15 15:10:00,241.96,242.02,241.77,241.8,6767.0,237.932,237.991,237.7452,237.7747,6767.0
2024-08-15 15:15:00,241.8,241.96,241.79,241.9,6006.0,237.7747,237.932,237.7648,237.873,6006.0
2024-08-15 15:20:00,241.92,241.98,241.86,241.98,4065.0,237.8927,237.9517,237.8337,237.9517,4065.0
2024-08-15 15:25:00,241.97,242.02,241.82,242.01,5180.0,237.9418,237.991,237.7943,237.9812,5180.0
2024-08-15 15:30:00,242.01,242.01,241.72,241.76,5243.0,237.9812,237.9812,237.696,237.7353,5243.0
2024-08-15 15:35:00,241.73,241.73,241.46,241.46,4740.0,237.7058,237.7058,237.4403,237.4403,4740.0
2024-08-15 15:40:00,241.46,241.75,241.45,241.71,17382.0,237.4403,237.7255,237.4305,237.6862,17382.0
2024-08-15 15:45:00,241.71,241.71,241.34,241.42,13269.0,237.6862,237.6862,237.3223,237.401,13269.0
2024-08-15 15:50:00,241.33,241.57,240.94,241.27,36729.0,237.3125,237.5485,236.929,237.2535,36729.0
2024-08-15 15:55:00,241.32,241.36,240.55,240.96,116185.0,237.3027,237.342,236.5455,236.9486,116185.0
2024-08-16 09:30:00,240.69,241.03,239.44,239.96,40856.0,236.6831,237.0175,235.454,235.9653,40856.0
2024-08-16 09:35:00,241.42,241.42,239.97,239.97,2155.0,237.401,237.401,235.9751,235.9751,2155.0
2024-08-16 09:40:00,239.66,240.2,239.51,239.51,4498.0,235.6703,236.2013,235.5228,235.5228,4498.0
2024-08-16 09:45:00,240.11,240.59,239.15,239.62,9075.0,236.1128,236.5848,235.1688,235.631,9075.0
2024-08-16 09:50:00,240.0,240.42,239.48,240.42,5257.0,236.0046,236.4176,235.4933,236.4176,5257.0
2024-08-16 09:55:00,240.24,240.47,240.01,240.17,11318.0,236.2406,236.4668,236.0145,236.1718,11318.0
2024-08-16 10:00:00,240.29,241.01,239.82,239.84,7133.0,236.2898,236.9978,235.8276,235.8473,7133.0
2024-08-16 10:05:00,239.86,239.86,239.35,239.4,4245.0,235.867,235.867,235.3655,235.4146,4245.0
2024-08-16 10:10:00,239.4,239.93,239.4,239.7,12914.0,235.4146,235.9358,235.4146,235.7096,12914.0
2024-08-16 10:15:00,239.7,240.34,239.7,240.34,8424.0,235.7096,236.339,235.7096,236.339,8424.0
2024-08-16 10:20:00,240.27,240.38,240.24,240.26,1500.0,236.2701,236.3783,236.2406,236.2603,1500.0
2024-08-16 10:25:00,240.04,240.24,239.65,239.65,8105.0,236.044,236.2406,235.6605,235.6605,8105.0
2024-08-16 10:30:00,239.9,240.03,239.23,239.24,6243.0,235.9063,236.0341,235.2474,235.2573,6243.0
2024-08-16 10:35:00,239.44,239.53,239.19,239.47,2519.0,235.454,235.5425,235.2081,235.4835,2519.0
2024-08-16 10:40:00,239.61,239.81,239.58,239.72,2400.0,235.6211,235.8178,235.5916,235.7293,2400.0
2024-08-16 10:45:00,239.69,240.09,239.69,239.81,3096.0,235.6998,236.0931,235.6998,235.8178,3096.0
2024-08-16 10:50:00,240.06,240.13,239.81,239.86,2724.0,236.0636,236.1325,235.8178,235.867,2724.0
2024-08-16 10:55:00,240.05,240.11,239.89,239.97,3375.0,236.0538,236.1128,235.8965,235.9751,3375.0
2024-08-16 11:00:00,240.01,240.59,240.0,240.59,3339.0,236.0145,236.5848,236.0046,236.5848,3339.0
2024-08-16 11:05:00,240.44,240.6,240.43,240.59,1200.0,236.4373,236.5946,236.4275,236.5848,1200.0
2024-08-16 11:10:00,240.62,240.62,240.39,240.56,1888.0,236.6143,236.6143,236.3881,236.5553,1888.0
2024-08-16 11:15:00,240.57,240.58,240.16,240.25,4259.0,236.5651,236.575,236.162,236.2505,4259.0
2024-08-16 11:20:00,240.41,240.5,240.24,240.41,1100.0,236.4078,236.4963,236.2406,236.4078,1100.0
2024-08-16 11:25:00,240.4,240.46,240.2,240.29,900.0,236.398,236.457,236.2013,236.2898,900.0
2024-08-16 11:30:00,240.29,240.42,240.02,240.14,3128.0,236.2898,236.4176,236.0243,236.1423,3128.0
2024-08-16 11:35:00,240.02,240.11,239.8,240.01,1700.0,236.0243,236.1128,235.808,236.0145,1700.0
2024-08-16 11:40:00,240.02,240.41,240.02,240.35,1600.0,236.0243,236.4078,236.0243,236.3488,1600.0
2024-08-16 11:45:00,240.44,240.53,240.4,240.53,1601.0,236.4373,236.5258,236.398,236.5258,1601.0
2024-08-16 11:50:00,240.55,240.67,240.45,240.56,7358.0,236.5455,236.6635,236.4471,236.5553,7358.0
2024-08-16 11:55:00,240.51,240.7,240.39,240.46,9407.0,236.5061,236.693,236.3881,236.457,9407.0
2024-08-16 12:00:00,240.33,240.68,240.29,240.58,2620.0,236.3291,236.6733,236.2898,236.575,2620.0
2024-08-16 12:05:00,240.5,240.62,240.39,240.46,1632.0,236.4963,236.6143,236.3881,236.457,1632.0
2024-08-16 12:10:00,240.46,240.53,240.15,240.49,4483.0,236.457,236.5258,236.1521,236.4865,4483.0
2024-08-16 12:15:00,240.6,240.91,240.54,240.89,3212.0,236.5946,236.8995,236.5356,236.8798,3212.0
2024-08-16 12:20:00,240.88,240.89,240.79,240.81,1786.0,236.87,236.8798,236.7815,236.8011,1786.0
2024-08-16 12:25:00,240.85,240.86,240.73,240.86,1719.0,236.8405,236.8503,236.7225,236.8503,1719.0
2024-08-16 12:30:00,240.84,241.08,240.63,240.81,7833.0,236.8306,237.0667,236.6241,236.8011,7833.0
2024-08-16 12:35:00,240.81,240.82,240.66,240.73,2390.0,236.8011,236.811,236.6536,236.7225,2390.0
2024-08-16 12:40:00,240.77,240.78,240.55,240.61,4501.0,236.7618,236.7716,236.5455,236.6045,4501.0
2024-08-16 12:45:00,240.65,240.66,240.57,240.66,1400.0,236.6438,236.6536,236.5651,236.6536,1400.0
2024-08-16 12:50:00,240.75,240.8,240.72,240.73,1847.0,236.7421,236.7913,236.7126,236.7225,1847.0
2024-08-16 12:55:00,240.78,241.04,240.6,240.86,3367.0,236.7716,237.0273,236.5946,236.8503,3367.0
2024-08-16 13:00:00,240.75,240.84,240.69,240.78,2240.0,236.7421,236.8306,236.6831,236.7716,2240.0
2024-08-16 13:05:00,240.73,240.78,240.44,240.44,2972.0,236.7225,236.7716,236.4373,236.4373,2972.0
2024-08-16 13:10:00,240.53,240.81,240.52,240.8,3756.0,236.5258,236.8011,236.516,236.7913,3756.0
2024-08-16 13:15:00,240.81,240.85,240.64,240.74,4293.0,236.8011,236.8405,236.634,236.7323,4293.0
2024-08-16 13:20:00,240.77,240.77,240.35,240.46,2765.0,236.7618,236.7618,236.3488,236.457,2765.0
2024-08-16 13:25:00,240.46,240.8,240.4,240.71,22839.0,236.457,236.7913,236.398,236.7028,22839.0
2024-08-16 13:30:00,240.78,240.78,240.43,240.53,5023.0,236.7716,236.7716,236.4275,236.5258,5023.0
2024-08-16 13:35:00,240.56,240.66,240.42,240.58,3517.0,236.5553,236.6536,236.4176,236.575,3517.0
2024-08-16 13:40:00,240.63,240.63,240.54,240.54,2577.0,236.6241,236.6241,236.5356,236.5356,2577.0
2024-08-16 13:45:00,240.59,240.68,240.39,240.49,2714.0,236.5848,236.6733,236.3881,236.4865,2714.0
2024-08-16 13:50:00,240.47,240.54,240.37,240.54,656.0,236.4668,236.5356,236.3685,236.5356,656.0
2024-08-16 13:55:00,240.54,240.73,240.51,240.68,5837.0,236.5356,236.7225,236.5061,236.6733,5837.0
2024-08-16 14:00:00,240.61,240.68,240.5,240.5,1520.0,236.6045,236.6733,236.4963,236.4963,1520.0
2024-08-16 14:05:00,240.59,240.59,240.3,240.55,2366.0,236.5848,236.5848,236.2996,236.5455,2366.0
2024-08-16 14:10:00,240.47,240.47,240.37,240.37,1000.0,236.4668,236.4668,236.3685,236.3685,1000.0
2024-08-16 14:15:00,240.45,240.45,240.13,240.36,3492.0,236.4471,236.4471,236.1325,236.3586,3492.0
2024-08-16 14:20:00,240.38,240.47,240.3,240.4,1043.0,236.3783,236.4668,236.2996,236.398,1043.0
2024-08-16 14:25:00,240.4,240.55,240.35,240.55,3838.0,236.398,236.5455,236.3488,236.5455,3838.0
2024-08-16 14:30:00,240.56,240.59,240.56,240.59,1800.0,236.5553,236.5848,236.5553,236.5848,1800.0
2024-08-16 14:35:00,240.59,240.59,240.45,240.45,2733.0,236.5848,236.5848,236.4471,236.4471,2733.0
2024-08-16 14:40:00,240.55,240.57,240.47,240.48,1621.0,236.5455,236.5651,236.4668,236.4766,1621.0
2024-08-16 14:45:00,240.48,240.64,240.43,240.63,2760.0,236.4766,236.634,236.4275,236.6241,2760.0
2024-08-16 14:50:00,240.63,240.93,240.58,240.82,2733.0,236.6241,236.9191,236.575,236.811,2733.0
2024-08-16 14:55:00,240.84,241.01,240.72,240.95,4059.0,236.8306,236.9978,236.7126,236.9388,4059.0
2024-08-16 15:00:00,240.89,240.89,240.56,240.56,4253.0,236.8798,236.8798,236.5553,236.5553,4253.0
2024-08-16 15:05:00,240.66,240.66,240.4,240.43,1826.0,236.6536,236.6536,236.398,236.4275,1826.0
2024-08-16 15:10:00,240.55,240.58,240.41,240.58,2100.0,236.5455,236.575,236.4078,236.575,2100.0
2024-08-16 15:15:00,240.6,240.7,240.54,240.7,3226.0,236.5946,236.693,236.5356,236.693,3226.0
2024-08-16 15:20:00,240.7,240.78,240.61,240.71,6638.0,236.693,236.7716,236.6045,236.7028,6638.0
2024-08-16 15:25:00,240.71,240.82,240.65,240.65,4757.0,236.7028,236.811,236.6438,236.6438,4757.0
2024-08-16 15:30:00,240.69,241.02,240.66,241.02,10352.0,236.6831,237.0076,236.6536,237.0076,10352.0
2024-08-16 15:35:00,240.96,240.96,240.88,240.92,3400.0,236.9486,236.9486,236.87,236.9093,3400.0
2024-08-16 15:40:00,240.92,240.96,240.76,240.76,8058.0,236.9093,236.9486,236.752,236.752,8058.0
2024-08-16 15:45:00,240.81,240.86,240.6,240.64,11016.0,236.8011,236.8503,236.5946,236.634,11016.0
2024-08-16 15:50:00,240.57,240.82,240.29,240.3,20182.0,236.5651,236.811,236.2898,236.2996,20182.0
2024-08-16 15:55:00,240.28,240.6,240.25,240.44,55751.0,236.28,236.5946,236.2505,236.4373,55751.0
2024-08-19 09:30:00,241.12,241.12,240.02,240.32,7946.0,237.106,237.106,236.0243,236.3193,7946.0
2024-08-19 09:35:00,241.08,241.08,240.2,240.2,1100.0,237.0667,237.0667,236.2013,236.2013,1100.0
2024-08-19 09:40:00,240.51,240.86,240.25,240.84,3843.0,236.5061,236.8503,236.2505,236.8306,3843.0
2024-08-19 09:45:00,240.75,241.27,240.75,241.05,10488.0,236.7421,237.2535,236.7421,237.0371,10488.0
2024-08-19 09:50:00,241.09,241.27,240.89,241.27,2952.0,237.0765,237.2535,236.8798,237.2535,2952.0
2024-08-19 09:55:00,241.37,241.37,240.79,241.05,3008.0,237.3518,237.3518,236.7815,237.0371,3008.0
2024-08-19 10:00:00,241.41,241.94,241.2,241.81,5946.0,237.3912,237.9123,237.1847,237.7845,5946.0
2024-08-19 10:05:00,241.94,242.11,241.8,241.95,4426.0,237.9123,238.0795,237.7747,237.9222,4426.0
2024-08-19 10:10:00,242.0,242.0,241.81,241.81,3784.0,237.9713,237.9713,237.7845,237.7845,3784.0
2024-08-19 10:15:00,241.85,241.85,241.49,241.71,4817.0,237.8238,237.8238,237.4698,237.6862,4817.0
2024-08-19 10:20:00,241.59,241.86,241.53,241.74,2222.0,237.5682,237.8337,237.5092,237.7157,2222.0
2024-08-19 10:25:00,241.77,241.86,241.71,241.75,950.0,237.7452,237.8337,237.6862,237.7255,950.0
2024-08-19 10:30:00,241.8,241.8,241.36,241.5,4732.0,237.7747,237.7747,237.342,237.4797,4732.0
2024-08-19 10:35:00,241.44,241.78,241.39,241.59,3729.0,237.4207,237.755,237.3715,237.5682,3729.0
2024-08-19 10:40:00,241.69,241.78,241.6,241.68,2125.0,237.6665,237.755,237.578,237.6567,2125.0
2024-08-19 10:45:00,241.7,241.79,241.66,241.79,1227.0,237.6763,237.7648,237.637,237.7648,1227.0
2024-08-19 10:50:00,241.8,241.97,241.45,241.72,18195.0,237.7747,237.9418,237.4305,237.696,18195.0
2024-08-19 10:55:00,241.54,241.79,241.54,241.79,3300.0,237.519,237.7648,237.519,237.7648,3300.0
2024-08-19 11:00:00,241.79,241.96,241.78,241.84,2009.0,237.7648,237.932,237.755,237.814,2009.0
2024-08-19 11:05:00,241.7,241.7,241.47,241.59,1919.0,237.6763,237.6763,237.4502,237.5682,1919.0
2024-08-19 11:10:00,241.53,241.62,241.39,241.6,12256.0,237.5092,237.5977,237.3715,237.578,12256.0
2024-08-19 11:15:00,241.63,241.66,241.34,241.34,6470.0,237.6075,237.637,237.3223,237.3223,6470.0
2024-08-19 11:20:00,241.2,241.31,240.98,241.19,3937.0,237.1847,237.2928,236.9683,237.1748,3937.0
2024-08-19 11:25:00,241.2,241.33,241.19,241.21,1200.0,237.1847,237.3125,237.1748,237.1945,1200.0
2024-08-19 11:30:00,241.26,241.33,241.25,241.32,1892.0,237.2437,237.3125,237.2338,237.3027,1892.0
2024-08-19 11:35:00,241.3,241.56,241.3,241.36,8950.0,237.283,237.5387,237.283,237.342,8950.0
2024-08-19 11:40:00,241.28,241.5,241.27,241.44,2221.0,237.2633,237.4797,237.2535,237.4207,2221.0
2024-08-19 11:45:00,241.47,241.5,241.31,241.44,1728.0,237.4502,237.4797,237.2928,237.4207,1728.0
2024-08-19 11:50:00,241.52,241.52,241.47,241.47,523.0,237.4993,237.4993,237.4502,237.4502,523.0
2024-08-19 11:55:00,241.49,241.55,241.31,241.4,2006.0,237.4698,237.5288,237.2928,237.3813,2006.0
2024-08-19 12:00:00,241.42,241.62,241.41,241.52,1948.0,237.401,237.5977,237.3912,237.4993,1948.0
2024-08-19 12:05:00,241.55,241.62,241.39,241.44,13288.0,237.5288,237.5977,237.3715,237.4207,13288.0
2024-08-19 12:10:00,241.34,241.48,241.28,241.41,3595.0,237.3223,237.46,237.2633,237.3912,3595.0
2024-08-19 12:15:00,241.36,241.42,241.26,241.29,1805.0,237.342,237.401,237.2437,237.2732,1805.0
2024-08-19 12:20:00,241.3,241.38,241.28,241.36,1700.0,237.283,237.3617,237.2633,237.342,1700.0
2024-08-19 12:25:00,241.37,241.68,241.36,241.56,1200.0,237.3518,237.6567,237.342,237.5387,1200.0
2024-08-19 12:30:00,241.52,241.6,241.51,241.59,1361.0,237.4993,237.578,237.4895,237.5682,1361.0
2024-08-19 12:35:00,241.59,241.66,241.52,241.57,1870.0,237.5682,237.637,237.4993,237.5485,1870.0
2024-08-19 12:40:00,241.58,241.61,241.48,241.58,1104.0,237.5583,237.5878,237.46,237.5583,1104.0
2024-08-19 12:45:00,241.46,241.68,241.38,241.58,1511.0,237.4403,237.6567,237.3617,237.5583,1511.0
2024-08-19 12:50:00,241.61,241.68,241.52,241.52,1778.0,237.5878,237.6567,237.4993,237.4993,1778.0
2024-08-19 12:55:00,241.54,241.6,241.49,241.59,1100.0,237.519,237.578,237.4698,237.5682,1100.0
2024-08-19 13:00:00,241.6,241.6,241.43,241.43,1500.0,237.578,237.578,237.4108,237.4108,1500.0
2024-08-19 13:05:00,241.55,241.75,241.54,241.75,1881.0,237.5288,237.7255,237.519,237.7255,1881.0
2024-08-19 13:10:00,241.76,241.8,241.51,241.74,3393.0,237.7353,237.7747,237.4895,237.7157,3393.0
2024-08-19 13:15:00,241.6,241.76,241.6,241.76,1308.0,237.578,237.7353,237.578,237.7353,1308.0
2024-08-19 13:20:00,241.74,241.74,241.32,241.47,2773.0,237.7157,237.7157,237.3027,237.4502,2773.0
2024-08-19 13:25:00,241.47,241.54,241.39,241.41,1019.0,237.4502,237.519,237.3715,237.3912,1019.0
2024-08-19 13:30:00,241.28,241.35,241.15,241.34,1340.0,237.2633,237.3322,237.1355,237.3223,1340.0
2024-08-19 13:35:00,241.33,241.48,241.33,241.43,1528.0,237.3125,237.46,237.3125,237.4108,1528.0
2024-08-19 13:40:00,241.42,241.53,241.32,241.39,1426.0,237.401,237.5092,237.3027,237.3715,1426.0
2024-08-19 13:45:00,241.43,241.54,241.36,241.54,1808.0,237.4108,237.519,237.342,237.519,1808.0
2024-08-19 13:50:00,241.47,241.47,240.96,241.12,6755.0,237.4502,237.4502,236.9486,237.106,6755.0
2024-08-19 13:55:00,241.12,241.16,241.01,241.16,1600.0,237.106,237.1453,236.9978,237.1453,1600.0
2024-08-19 14:00:00,241.15,241.17,241.04,241.13,1850.0,237.1355,237.1552,237.0273,237.1158,1850.0
2024-08-19 14:05:00,241.0,241.13,240.87,240.9,2479.0,236.988,237.1158,236.8601,236.8896,2479.0
2024-08-19 14:10:00,240.87,240.87,240.45,240.45,5101.0,236.8601,236.8601,236.4471,236.4471,5101.0
2024-08-19 14:15:00,240.56,240.57,240.45,240.49,2905.0,236.5553,236.5651,236.4471,236.4865,2905.0
2024-08-19 14:20:00,240.63,240.71,240.5,240.63,2313.0,236.6241,236.7028,236.4963,236.6241,2313.0
2024-08-19 14:25:00,240.55,240.69,240.27,240.4,3597.0,236.5455,236.6831,236.2701,236.398,3597.0
2024-08-19 14:30:00,240.41,240.52,240.24,240.26,3802.0,236.4078,236.516,236.2406,236.2603,3802.0
2024-08-19 14:35:00,240.25,240.43,240.19,240.34,2831.0,236.2505,236.4275,236.1915,236.339,2831.0
2024-08-19 14:40:00,240.42,240.95,240.41,240.95,3500.0,236.4176,236.9388,236.4078,236.9388,3500.0
2024-08-19 14:45:00,240.95,241.01,240.86,240.96,4899.0,236.9388,236.9978,236.8503,236.9486,4899.0
2024-08-19 14:50:00,240.96,241.17,240.89,241.07,4597.0,236.9486,237.1552,236.8798,237.0568,4597.0
2024-08-19 14:55:00,241.07,241.11,241.0,241.06,2783.0,237.0568,237.0962,236.988,237.047,2783.0
2024-08-19 15:00:00,241.06,241.06,240.78,240.78,3075.0,237.047,237.047,236.7716,236.7716,3075.0
2024-08-19 15:05:00,240.86,240.95,240.77,240.9,825.0,236.8503,236.9388,236.7618,236.8896,825.0
2024-08-19 15:10:00,240.87,240.92,240.87,240.92,851.0,236.8601,236.9093,236.8601,236.9093,851.0
2024-08-19 15:15:00,240.93,241.39,240.93,241.37,3745.0,236.9191,237.3715,236.9191,237.3518,3745.0
2024-08-19 15:20:00,241.42,241.47,241.31,241.43,10670.0,237.401,237.4502,237.2928,237.4108,10670.0
2024-08-19 15:25:00,241.48,241.57,241.31,241.32,4943.0,237.46,237.5485,237.2928,237.3027,4943.0
2024-08-19 15:30:00,241.32,241.43,241.23,241.23,3233.0,237.3027,237.4108,237.2142,237.2142,3233.0
2024-08-19 15:35:00,241.33,241.33,241.13,241.14,1917.0,237.3125,237.3125,237.1158,237.1257,1917.0
2024-08-19 15:40:00,241.2,241.3,241.15,241.3,4668.0,237.1847,237.283,237.1355,237.283,4668.0
2024-08-19 15:45:00,241.26,241.39,241.19,241.25,5948.0,237.2437,237.3715,237.1748,237.2338,5948.0
2024-08-19 15:50:00,241.23,241.31,240.8,240.91,14125.0,237.2142,237.2928,236.7913,236.8995,14125.0
2024-08-19 15:55:00,241.04,241.3,240.95,241.1,30483.0,237.0273,237.283,236.9388,237.0863,30483.0
2024-08-20 09:30:00,241.65,241.68,240.83,241.09,18075.0,237.6272,237.6567,236.8208,237.0765,18075.0
2024-08-20 09:35:00,241.12,241.31,240.64,241.15,1056.0,237.106,237.2928,236.634,237.1355,1056.0
2024-08-20 09:40:00,241.09,242.0,241.09,241.92,531.0,237.0765,237.9713,237.0765,237.8927,531.0
2024-08-20 09:45:00,241.61,241.63,241.27,241.59,1393.0,237.5878,237.6075,237.2535,237.5682,1393.0
2024-08-20 09:50:00,241.59,241.82,241.26,241.26,2462.0,237.5682,237.7943,237.2437,237.2437,2462.0
2024-08-20 09:55:00,241.45,241.89,241.22,241.45,2358.0,237.4305,237.8632,237.2043,237.4305,2358.0
2024-08-20 10:00:00,241.83,242.31,241.07,241.75,10504.0,237.8042,238.2762,237.0568,237.7255,10504.0
2024-08-20 10:05:00,242.04,242.42,241.77,241.88,4846.0,238.0107,238.3843,237.7452,237.8533,4846.0
2024-08-20 10:10:00,241.67,241.79,241.53,241.71,1732.0,237.6468,237.7648,237.5092,237.6862,1732.0
2024-08-20 10:15:00,241.57,241.65,241.57,241.64,511.0,237.5485,237.6272,237.5485,237.6173,511.0
2024-08-20 10:20:00,241.68,241.68,241.53,241.57,900.0,237.6567,237.6567,237.5092,237.5485,900.0
2024-08-20 10:25:00,241.66,241.71,241.66,241.67,588.0,237.637,237.6862,237.637,237.6468,588.0
2024-08-20 10:30:00,241.49,241.61,241.3,241.38,5847.0,237.4698,237.5878,237.283,237.3617,5847.0
2024-08-20 10:35:00,241.38,241.68,241.29,241.41,1826.0,237.3617,237.6567,237.2732,237.3912,1826.0
2024-08-20 10:40:00,241.61,241.61,241.36,241.36,1190.0,237.5878,237.5878,237.342,237.342,1190.0
2024-08-20 10:45:00,241.28,241.52,241.26,241.52,3674.0,237.2633,237.4993,237.2437,237.4993,3674.0
2024-08-20 10:50:00,241.56,241.57,241.26,241.4,4191.0,237.5387,237.5485,237.2437,237.3813,4191.0
2024-08-20 10:55:00,241.39,241.4,241.38,241.4,200.0,237.3715,237.3813,237.3617,237.3813,200.0
2024-08-20 11:00:00,241.39,241.48,241.31,241.39,2811.0,237.3715,237.46,237.2928,237.3715,2811.0
2024-08-20 11:05:00,241.36,241.74,241.36,241.56,4631.0,237.342,237.7157,237.342,237.5387,4631.0
2024-08-20 11:10:00,241.46,241.56,240.97,240.97,3628.0,237.4403,237.5387,236.9585,236.9585,3628.0
2024-08-20 11:15:00,240.83,241.0,240.79,240.81,2436.0,236.8208,236.988,236.7815,236.8011,2436.0
2024-08-20 11:20:00,240.92,240.92,240.76,240.76,1622.0,236.9093,236.9093,236.752,236.752,1622.0
2024-08-20 11:25:00,240.81,241.01,240.72,241.01,2921.0,236.8011,236.9978,236.7126,236.9978,2921.0
2024-08-20 11:30:00,240.9,241.02,240.79,240.83,1866.0,236.8896,237.0076,236.7815,236.8208,1866.0
2024-08-20 11:35:00,240.91,241.12,240.83,241.06,2800.0,236.8995,237.106,236.8208,237.047,2800.0
2024-08-20 11:40:00,241.18,241.38,241.05,241.18,4746.0,237.165,237.3617,237.0371,237.165,4746.0
2024-08-20 11:45:00,241.24,241.27,241.07,241.18,3728.0,237.224,237.2535,237.0568,237.165,3728.0
2024-08-20 11:50:00,241.19,241.56,241.18,241.49,3600.0,237.1748,237.5387,237.165,237.4698,3600.0
2024-08-20 11:55:00,241.46,241.61,241.46,241.59,1978.0,237.4403,237.5878,237.4403,237.5682,1978.0
2024-08-20 12:00:00,241.58,241.69,241.18,241.55,7153.0,237.5583,237.6665,237.165,237.5288,7153.0
2024-08-20 12:05:00,241.43,241.6,241.39,241.39,2026.0,237.4108,237.578,237.3715,237.3715,2026.0
2024-08-20 12:10:00,241.5,241.5,241.38,241.44,1513.0,237.4797,237.4797,237.3617,237.4207,1513.0
2024-08-20 12:15:00,241.45,241.46,241.33,241.46,4887.0,237.4305,237.4403,237.3125,237.4403,4887.0
2024-08-20 12:20:00,241.51,241.51,241.3,241.43,1200.0,237.4895,237.4895,237.283,237.4108,1200.0
2024-08-20 12:25:00,241.46,241.51,241.33,241.39,3948.0,237.4403,237.4895,237.3125,237.3715,3948.0
2024-08-20 12:30:00,241.3,241.33,241.12,241.13,1746.0,237.283,237.3125,237.106,237.1158,1746.0
2024-08-20 12:35:00,241.25,241.39,241.12,241.31,1200.0,237.2338,237.3715,237.106,237.2928,1200.0
2024-08-20 12:40:00,241.31,241.42,240.94,240.94,3360.0,237.2928,237.401,236.929,236.929,3360.0
2024-08-20 12:45:00,240.94,241.08,240.89,240.94,1073.0,236.929,237.0667,236.8798,236.929,1073.0
2024-08-20 12:50:00,241.0,241.32,240.94,241.2,1400.0,236.988,237.3027,236.929,237.1847,1400.0
2024-08-20 12:55:00,241.25,241.25,240.96,241.09,2596.0,237.2338,237.2338,236.9486,237.0765,2596.0
2024-08-20 13:00:00,241.08,241.08,240.85,240.97,2345.0,237.0667,237.0667,236.8405,236.9585,2345.0
2024-08-20 13:05:00,240.95,241.07,240.78,240.95,4380.0,236.9388,237.0568,236.7716,236.9388,4380.0
2024-08-20 13:10:00,241.06,241.26,240.94,241.06,5741.0,237.047,237.2437,236.929,237.047,5741.0
2024-08-20 13:15:00,241.09,241.15,240.98,241.1,4576.0,237.0765,237.1355,236.9683,237.0863,4576.0
2024-08-20 13:20:00,241.26,241.26,241.0,241.11,5088.0,237.2437,237.2437,236.988,237.0962,5088.0
2024-08-20 13:25:00,241.0,241.06,240.76,240.82,3880.0,236.988,237.047,236.752,236.811,3880.0
2024-08-20 13:30:00,240.91,240.96,240.79,240.81,2600.0,236.8995,236.9486,236.7815,236.8011,2600.0
2024-08-20 13:35:00,240.9,240.93,240.61,240.68,4469.0,236.8896,236.9191,236.6045,236.6733,4469.0
2024-08-20 13:40:00,240.63,240.8,240.63,240.8,1700.0,236.6241,236.7913,236.6241,236.7913,1700.0
2024-08-20 13:45:00,240.8,240.94,240.67,240.79,1700.0,236.7913,236.929,236.6635,236.7815,1700.0
2024-08-20 13:50:00,240.78,240.88,240.71,240.84,1429.0,236.7716,236.87,236.7028,236.8306,1429.0
2024-08-20 13:55:00,240.71,240.77,240.54,240.6,6364.0,236.7028,236.7618,236.5356,236.5946,6364.0
2024-08-20 14:00:00,240.62,240.81,240.51,240.67,2148.0,236.6143,236.8011,236.5061,236.6635,2148.0
2024-08-20 14:05:00,240.59,240.62,240.56,240.59,600.0,236.5848,236.6143,236.5553,236.5848,600.0
2024-08-20 14:10:00,240.57,240.95,240.57,240.78,2459.0,236.5651,236.9388,236.5651,236.7716,2459.0
2024-08-20 14:15:00,240.78,240.9,240.72,240.9,1050.0,236.7716,236.8896,236.7126,236.8896,1050.0
2024-08-20 14:20:00,240.78,241.0,240.75,240.88,4996.0,236.7716,236.988,236.7421,236.87,4996.0
2024-08-20 14:25:00,240.97,240.97,240.63,240.69,9905.0,236.9585,236.9585,236.6241,236.6831,9905.0
2024-08-20 14:30:00,240.69,241.0,240.67,240.83,2756.0,236.6831,236.988,236.6635,236.8208,2756.0
2024-08-20 14:35:00,240.74,240.83,240.72,240.82,2047.0,236.7323,236.8208,236.7126,236.811,2047.0
2024-08-20 14:40:00,240.72,240.84,240.71,240.71,3222.0,236.7126,236.8306,236.7028,236.7028,3222.0
2024-08-20 14:45:00,240.68,240.78,240.49,240.72,5331.0,236.6733,236.7716,236.4865,236.7126,5331.0
2024-08-20 14:50:00,240.72,240.86,240.7,240.8,3379.0,236.7126,236.8503,236.693,236.7913,3379.0
2024-08-20 14:55:00,240.8,240.8,240.6,240.64,3007.0,236.7913,236.7913,236.5946,236.634,3007.0
2024-08-20 15:00:00,240.6,240.85,240.57,240.85,3040.0,236.5946,236.8405,236.5651,236.8405,3040.0
2024-08-20 15:05:00,240.87,240.87,240.64,240.64,3756.0,236.8601,236.8601,236.634,236.634,3756.0
2024-08-20 15:10:00,240.67,240.7,240.54,240.57,1961.0,236.6635,236.693,236.5356,236.5651,1961.0
2024-08-20 15:15:00,240.63,240.65,240.38,240.5,2354.0,236.6241,236.6438,236.3783,236.4963,2354.0
2024-08-20 15:20:00,240.35,240.39,240.23,240.23,2521.0,236.3488,236.3881,236.2308,236.2308,2521.0
2024-08-20 15:25:00,240.28,240.43,240.22,240.31,1770.0,236.28,236.4275,236.221,236.3095,1770.0
2024-08-20 15:30:00,240.31,240.61,240.31,240.46,7164.0,236.3095,236.6045,236.3095,236.457,7164.0
2024-08-20 15:35:00,240.49,240.65,240.4,240.4,5493.0,236.4865,236.6438,236.398,236.398,5493.0
2024-08-20 15:40:00,240.47,240.53,240.21,240.31,3030.0,236.4668,236.5258,236.2111,236.3095,3030.0
2024-08-20 15:45:00,240.26,240.61,240.23,240.61,7159.0,236.2603,236.6045,236.2308,236.6045,7159.0
2024-08-20 15:50:00,240.65,240.76,240.41,240.46,12138.0,236.6438,236.752,236.4078,236.457,12138.0
2024-08-20 15:55:00,240.44,240.76,240.33,240.61,37853.0,236.4373,236.752,236.3291,236.6045,37853.0
2024-08-21 09:30:00,241.98,243.24,238.88,241.88,10509.0,237.9517,239.1907,234.9033,237.8533,10509.0
2024-08-21 09:35:00,241.89,242.45,241.73,242.45,2976.0,237.8632,238.4138,237.7058,238.4138,2976.0
2024-08-21 09:40:00,242.03,242.29,241.27,241.35,17192.0,238.0008,238.2565,237.2535,237.3322,17192.0
2024-08-21 09:45:00,241.63,242.34,241.63,242.25,3385.0,237.6075,238.3057,237.6075,238.2172,3385.0
2024-08-21 09:50:00,242.25,242.62,242.16,242.55,3953.0,238.2172,238.581,238.1287,238.5122,3953.0
2024-08-21 09:55:00,242.63,242.63,242.38,242.39,3434.0,238.5908,238.5908,238.345,238.3548,3434.0
2024-08-21 10:00:00,242.19,242.41,241.97,241.98,8550.0,238.1582,238.3745,237.9418,237.9517,8550.0
2024-08-21 10:05:00,241.85,242.43,241.85,242.13,4727.0,237.8238,238.3942,237.8238,238.0992,4727.0
2024-08-21 10:10:00,241.96,242.19,241.34,241.51,3912.0,237.932,238.1582,237.3223,237.4895,3912.0
2024-08-21 10:15:00,241.2,241.56,241.03,241.42,2503.0,237.1847,237.5387,237.0175,237.401,2503.0
2024-08-21 10:20:00,241.42,242.08,241.42,241.79,3985.0,237.401,238.05,237.401,237.7648,3985.0
2024-08-21 10:25:00,241.8,242.07,241.58,242.02,3232.0,237.7747,238.0402,237.5583,237.991,3232.0
2024-08-21 10:30:00,242.08,242.62,241.72,242.01,7014.0,238.05,238.581,237.696,237.9812,7014.0
2024-08-21 10:35:00,242.23,242.49,242.02,242.25,1789.0,238.1975,238.4532,237.991,238.2172,1789.0
2024-08-21 10:40:00,242.45,242.5,242.14,242.37,3448.0,238.4138,238.463,238.109,238.3352,3448.0
2024-08-21 10:45:00,242.5,242.5,241.7,241.93,9961.0,238.463,238.463,237.6763,237.9025,9961.0
2024-08-21 10:50:00,241.94,242.16,241.44,241.78,3541.0,237.9123,238.1287,237.4207,237.755,3541.0
2024-08-21 10:55:00,241.89,242.08,241.84,242.0,2200.0,237.8632,238.05,237.814,237.9713,2200.0
2024-08-21 11:00:00,242.0,242.19,241.79,241.88,5196.0,237.9713,238.1582,237.7648,237.8533,5196.0
2024-08-21 11:05:00,241.88,242.02,241.76,241.78,2901.0,237.8533,237.991,237.7353,237.755,2901.0
2024-08-21 11:10:00,241.79,241.86,241.78,241.81,1365.0,237.7648,237.8337,237.755,237.7845,1365.0
2024-08-21 11:15:00,241.9,241.91,241.9,241.91,400.0,237.873,237.8828,237.873,237.8828,400.0
2024-08-21 11:20:00,241.91,242.17,241.83,242.12,5606.0,237.8828,238.1385,237.8042,238.0893,5606.0
2024-08-21 11:25:00,242.14,242.15,241.71,241.88,3675.0,238.109,238.1188,237.6862,237.8533,3675.0
2024-08-21 11:30:00,241.62,241.89,241.62,241.87,1197.0,237.5977,237.8632,237.5977,237.8435,1197.0
2024-08-21 11:35:00,241.89,241.91,241.8,241.9,1520.0,237.8632,237.8828,237.7747,237.873,1520.0
2024-08-21 11:40:00,241.85,241.96,241.82,241.88,3356.0,237.8238,237.932,237.7943,237.8533,3356.0
2024-08-21 11:45:00,241.89,241.89,241.65,241.67,1708.0,237.8632,237.8632,237.6272,237.6468,1708.0
2024-08-21 11:50:00,241.61,241.61,241.26,241.4,962.0,237.5878,237.5878,237.2437,237.3813,962.0
2024-08-21 11:55:00,241.34,241.79,241.34,241.43,6402.0,237.3223,237.7648,237.3223,237.4108,6402.0
2024-08-21 12:00:00,241.26,241.26,240.88,241.03,1400.0,237.2437,237.2437,236.87,237.0175,1400.0
2024-08-21 12:05:00,241.09,241.23,241.06,241.23,1086.0,237.0765,237.2142,237.047,237.2142,1086.0
2024-08-21 12:10:00,241.2,241.25,241.11,241.2,1600.0,237.1847,237.2338,237.0962,237.1847,1600.0
2024-08-21 12:15:00,241.02,241.25,241.02,241.25,798.0,237.0076,237.2338,237.0076,237.2338,798.0
2024-08-21 12:20:00,241.12,241.25,241.09,241.25,1055.0,237.106,237.2338,237.0765,237.2338,1055.0
2024-08-21 12:25:00,241.25,241.31,241.12,241.12,1160.0,237.2338,237.2928,237.106,237.106,1160.0
2024-08-21 12:30:00,241.25,241.38,241.14,241.33,927.0,237.2338,237.3617,237.1257,237.3125,927.0
2024-08-21 12:35:00,241.39,241.44,241.2,241.22,2675.0,237.3715,237.4207,237.1847,237.2043,2675.0
2024-08-21 12:40:00,241.2,241.3,241.02,241.2,1625.0,237.1847,237.283,237.0076,237.1847,1625.0
2024-08-21 12:45:00,241.34,241.48,241.21,241.4,1067.0,237.3223,237.46,237.1945,237.3813,1067.0
2024-08-21 12:50:00,241.25,241.4,241.25,241.4,457.0,237.2338,237.3813,237.2338,237.3813,457.0
2024-08-21 12:55:00,241.4,241.4,241.19,241.31,1676.0,237.3813,237.3813,237.1748,237.2928,1676.0
2024-08-21 13:00:00,241.31,241.45,241.16,241.16,6652.0,237.2928,237.4305,237.1453,237.1453,6652.0
2024-08-21 13:05:00,241.27,241.45,241.27,241.44,3065.0,237.2535,237.4305,237.2535,237.4207,3065.0
2024-08-21 13:10:00,241.36,241.48,241.25,241.26,2015.0,237.342,237.46,237.2338,237.2437,2015.0
2024-08-21 13:15:00,241.18,241.21,241.06,241.21,2479.0,237.165,237.1945,237.047,237.1945,2479.0
2024-08-21 13:20:00,241.21,241.35,241.08,241.19,1688.0,237.1945,237.3322,237.0667,237.1748,1688.0
2024-08-21 13:25:00,241.07,241.15,241.0,241.15,1307.0,237.0568,237.1355,236.988,237.1355,1307.0
2024-08-21 13:30:00,241.15,241.33,241.13,241.24,2298.0,237.1355,237.3125,237.1158,237.224,2298.0
2024-08-21 13:35:00,241.24,241.35,241.19,241.27,2659.0,237.224,237.3322,237.1748,237.2535,2659.0
2024-08-21 13:40:00,241.34,241.34,241.05,241.06,1686.0,237.3223,237.3223,237.0371,237.047,1686.0
2024-08-21 13:45:00,241.11,241.2,241.03,241.06,1103.0,237.0962,237.1847,237.0175,237.047,1103.0
2024-08-21 13:50:00,241.23,241.24,241.0,241.01,1677.0,237.2142,237.224,236.988,236.9978,1677.0
2024-08-21 13:55:00,241.0,241.13,240.72,240.72,1555.0,236.988,237.1158,236.7126,236.7126,1555.0
2024-08-21 14:00:00,240.9,240.91,240.64,240.69,1297.0,236.8896,236.8995,236.634,236.6831,1297.0
2024-08-21 14:05:00,240.58,240.58,240.28,240.44,2244.0,236.575,236.575,236.28,236.4373,2244.0
2024-08-21 14:10:00,240.49,240.56,240.42,240.45,1999.0,236.4865,236.5553,236.4176,236.4471,1999.0
2024-08-21 14:15:00,240.5,240.66,240.49,240.66,2700.0,236.4963,236.6536,236.4865,236.6536,2700.0
2024-08-21 14:20:00,240.68,240.74,240.65,240.73,1732.0,236.6733,236.7323,236.6438,236.7225,1732.0
2024-08-21 14:25:00,240.68,240.88,240.68,240.84,2068.0,236.6733,236.87,236.6733,236.8306,2068.0
2024-08-21 14:30:00,240.84,241.13,240.84,241.01,3272.0,236.8306,237.1158,236.8306,236.9978,3272.0
2024-08-21 14:35:00,240.96,240.96,240.59,240.72,1934.0,236.9486,236.9486,236.5848,236.7126,1934.0
2024-08-21 14:40:00,240.71,240.77,240.59,240.64,5615.0,236.7028,236.7618,236.5848,236.634,5615.0
2024-08-21 14:45:00,240.64,240.86,240.57,240.74,5130.0,236.634,236.8503,236.5651,236.7323,5130.0
2024-08-21 14:50:00,240.75,241.13,240.65,241.13,15481.0,236.7421,237.1158,236.6438,237.1158,15481.0
2024-08-21 14:55:00,241.05,241.33,241.03,241.29,4105.0,237.0371,237.3125,237.0175,237.2732,4105.0
2024-08-21 15:00:00,241.29,241.32,240.94,241.02,5746.0,237.2732,237.3027,236.929,237.0076,5746.0
2024-08-21 15:05:00,241.03,241.12,240.86,240.92,5302.0,237.0175,237.106,236.8503,236.9093,5302.0
2024-08-21 15:10:00,240.89,241.02,240.79,240.87,4696.0,236.8798,237.0076,236.7815,236.8601,4696.0
2024-08-21 15:15:00,240.81,240.92,240.8,240.9,1660.0,236.8011,236.9093,236.7913,236.8896,1660.0
2024-08-21 15:20:00,240.88,241.03,240.83,241.02,7771.0,236.87,237.0175,236.8208,237.0076,7771.0
2024-08-21 15:25:00,240.98,241.07,240.97,241.05,6069.0,236.9683,237.0568,236.9585,237.0371,6069.0
2024-08-21 15:30:00,241.02,241.06,240.69,241.06,9615.0,237.0076,237.047,236.6831,237.047,9615.0
2024-08-21 15:35:00,241.06,241.54,240.91,241.53,7996.0,237.047,237.519,236.8995,237.5092,7996.0
2024-08-21 15:40:00,241.53,241.59,241.41,241.44,9189.0,237.5092,237.5682,237.3912,237.4207,9189.0
2024-08-21 15:45:00,241.45,241.45,241.2,241.21,6201.0,237.4305,237.4305,237.1847,237.1945,6201.0
2024-08-21 15:50:00,241.3,241.44,240.99,241.35,20748.0,237.283,237.4207,236.9781,237.3322,20748.0
2024-08-21 15:55:00,241.35,241.59,241.17,241.53,96975.0,237.3322,237.5682,237.1552,237.5092,96975.0
2024-08-22 09:30:00,241.65,241.94,241.11,241.46,9157.0,237.6272,237.9123,237.0962,237.4403,9157.0
2024-08-22 09:35:00,241.9,241.93,241.44,241.93,946.0,237.873,237.9025,237.4207,237.9025,946.0
2024-08-22 09:40:00,241.49,241.76,241.31,241.5,2827.0,237.4698,237.7353,237.2928,237.4797,2827.0
2024-08-22 09:45:00,241.34,241.35,239.65,240.2,11204.0,237.3223,237.3322,235.6605,236.2013,11204.0
2024-08-22 09:50:00,240.21,240.74,239.26,239.41,3997.0,236.2111,236.7323,235.2769,235.4245,3997.0
2024-08-22 09:55:00,239.67,240.33,239.23,240.16,10746.0,235.6801,236.3291,235.2474,236.162,10746.0
2024-08-22 10:00:00,240.21,240.28,239.52,239.88,5432.0,236.2111,236.28,235.5326,235.8866,5432.0
2024-08-22 10:05:00,240.0,240.0,239.58,239.81,1701.0,236.0046,236.0046,235.5916,235.8178,1701.0
2024-08-22 10:10:00,239.55,239.57,239.07,239.36,4464.0,235.5621,235.5818,235.0901,235.3753,4464.0
2024-08-22 10:15:00,239.47,239.47,238.86,238.86,6997.0,235.4835,235.4835,234.8836,234.8836,6997.0
2024-08-22 10:20:00,238.75,238.77,238.12,238.15,10941.0,234.7754,234.7951,234.1559,234.1854,10941.0
2024-08-22 10:25:00,238.43,238.45,237.9,237.93,6591.0,234.4608,234.4804,233.9396,233.9691,6591.0
2024-08-22 10:30:00,237.95,238.25,237.65,237.79,5070.0,233.9888,234.2838,233.6938,233.8314,5070.0
2024-08-22 10:35:00,237.82,238.28,237.67,238.12,6890.0,233.8609,234.3133,233.7134,234.1559,6890.0
2024-08-22 10:40:00,237.99,238.38,237.99,238.23,2667.0,234.0281,234.4116,234.0281,234.2641,2667.0
2024-08-22 10:45:00,238.33,238.72,238.19,238.22,2905.0,234.3624,234.7459,234.2248,234.2543,2905.0
2024-08-22 10:50:00,238.48,238.48,238.05,238.18,3468.0,234.5099,234.5099,234.0871,234.2149,3468.0
2024-08-22 10:55:00,238.05,238.29,238.05,238.11,4292.0,234.0871,234.3231,234.0871,234.1461,4292.0
2024-08-22 11:00:00,238.4,238.4,237.88,237.97,3546.0,234.4313,234.4313,233.9199,234.0084,3546.0
2024-08-22 11:05:00,237.99,238.15,237.95,237.99,3700.0,234.0281,234.1854,233.9888,234.0281,3700.0
2024-08-22 11:10:00,238.06,238.57,238.06,238.41,3005.0,234.0969,234.5984,234.0969,234.4411,3005.0
2024-08-22 11:15:00,238.24,238.54,238.09,238.1,4001.0,234.2739,234.5689,234.1264,234.1363,4001.0
2024-08-22 11:20:00,238.03,238.13,237.72,237.78,5562.0,234.0674,234.1658,233.7626,233.8216,5562.0
2024-08-22 11:25:00,237.79,238.31,237.67,238.31,7185.0,233.8314,234.3428,233.7134,234.3428,7185.0
2024-08-22 11:30:00,238.31,238.62,238.2,238.38,4174.0,234.3428,234.6476,234.2346,234.4116,4174.0
2024-08-22 11:35:00,238.5,238.64,238.41,238.64,1216.0,234.5296,234.6673,234.4411,234.6673,1216.0
2024-08-22 11:40:00,238.79,239.05,238.51,238.69,1407.0,234.8148,235.0704,234.5394,234.7164,1407.0
2024-08-22 11:45:00,238.75,238.77,238.42,238.45,2349.0,234.7754,234.7951,234.4509,234.4804,2349.0
2024-08-22 11:50:00,238.26,238.3,238.09,238.21,1945.0,234.2936,234.3329,234.1264,234.2444,1945.0
2024-08-22 11:55:00,238.08,238.47,238.08,238.47,2595.0,234.1166,234.5001,234.1166,234.5001,2595.0
2024-08-22 12:00:00,238.48,238.55,238.23,238.39,5225.0,234.5099,234.5788,234.2641,234.4214,5225.0
2024-08-22 12:05:00,238.4,238.52,238.16,238.16,2928.0,234.4313,234.5493,234.1953,234.1953,2928.0
2024-08-22 12:10:00,238.31,238.58,238.24,238.29,5750.0,234.3428,234.6083,234.2739,234.3231,5750.0
2024-08-22 12:15:00,238.23,238.25,238.06,238.17,7009.0,234.2641,234.2838,234.0969,234.2051,7009.0
2024-08-22 12:20:00,238.22,238.22,237.74,237.74,4311.0,234.2543,234.2543,233.7823,233.7823,4311.0
2024-08-22 12:25:00,237.86,237.89,237.54,237.8,16470.0,233.9003,233.9298,233.5856,233.8413,16470.0
2024-08-22 12:30:00,237.8,237.94,237.73,237.9,7082.0,233.8413,233.9789,233.7724,233.9396,7082.0
2024-08-22 12:35:00,238.03,238.07,237.82,237.82,3089.0,234.0674,234.1068,233.8609,233.8609,3089.0
2024-08-22 12:40:00,238.05,238.12,237.87,237.94,1568.0,234.0871,234.1559,233.9101,233.9789,1568.0
2024-08-22 12:45:00,237.88,237.91,237.64,237.75,2333.0,233.9199,233.9494,233.6839,233.7921,2333.0
2024-08-22 12:50:00,237.81,237.81,237.44,237.46,2000.0,233.8511,233.8511,233.4872,233.5069,2000.0
2024-08-22 12:55:00,237.4,237.4,237.1,237.26,2427.0,233.4479,233.4479,233.1529,233.3102,2427.0
2024-08-22 13:00:00,237.23,237.23,236.93,236.95,1500.0,233.2807,233.2807,232.9857,233.0054,1500.0
2024-08-22 13:05:00,237.05,237.19,236.91,237.14,5129.0,233.1037,233.2414,232.9661,233.1922,5129.0
2024-08-22 13:10:00,237.25,237.5,237.14,237.3,4028.0,233.3004,233.5462,233.1922,233.3496,4028.0
2024-08-22 13:15:00,237.22,237.23,237.11,237.22,1536.0,233.2709,233.2807,233.1627,233.2709,1536.0
2024-08-22 13:20:00,237.26,237.26,237.14,237.14,900.0,233.3102,233.3102,233.1922,233.1922,900.0
2024-08-22 13:25:00,237.13,237.22,236.74,236.74,3964.0,233.1824,233.2709,232.7989,232.7989,3964.0
2024-08-22 13:30:00,236.71,236.99,236.49,236.98,3964.0,232.7694,233.0447,232.5531,233.0349,3964.0
2024-08-22 13:35:00,236.81,237.05,236.66,236.99,2800.0,232.8677,233.1037,232.7202,233.0447,2800.0
2024-08-22 13:40:00,236.89,237.32,236.89,237.25,6059.0,232.9464,233.3692,232.9464,233.3004,6059.0
2024-08-22 13:45:00,237.25,237.26,237.12,237.23,3600.0,233.3004,233.3102,233.1726,233.2807,3600.0
2024-08-22 13:50:00,237.29,237.36,236.72,236.72,5064.0,233.3397,233.4086,232.7792,232.7792,5064.0
2024-08-22 13:55:00,236.74,236.91,236.5,236.68,5727.0,232.7989,232.9661,232.5629,232.7399,5727.0
2024-08-22 14:00:00,236.68,237.17,236.67,237.17,4031.0,232.7399,233.2217,232.7301,233.2217,4031.0
2024-08-22 14:05:00,237.22,237.67,237.21,237.56,8471.0,233.2709,233.7134,233.2611,233.6052,8471.0
2024-08-22 14:10:00,237.69,237.69,237.35,237.37,1524.0,233.7331,233.7331,233.3987,233.4184,1524.0
2024-08-22 14:15:00,237.41,237.76,237.39,237.76,2344.0,233.4577,233.8019,233.4381,233.8019,2344.0
2024-08-22 14:20:00,237.72,237.83,237.66,237.69,1393.0,233.7626,233.8708,233.7036,233.7331,1393.0
2024-08-22 14:25:00,237.79,238.02,237.69,237.97,3490.0,233.8314,234.0576,233.7331,234.0084,3490.0
2024-08-22 14:30:00,237.97,238.0,237.86,238.0,1300.0,234.0084,234.0379,233.9003,234.0379,1300.0
2024-08-22 14:35:00,237.93,238.01,237.71,237.78,3037.0,233.9691,234.0478,233.7528,233.8216,3037.0
2024-08-22 14:40:00,237.81,237.94,237.7,237.82,3900.0,233.8511,233.9789,233.7429,233.8609,3900.0
2024-08-22 14:45:00,237.82,238.1,237.82,237.93,3249.0,233.8609,234.1363,233.8609,233.9691,3249.0
2024-08-22 14:50:00,237.93,238.04,237.79,237.94,2000.0,233.9691,234.0773,233.8314,233.9789,2000.0
2024-08-22 14:55:00,237.86,237.96,237.81,237.81,2520.0,233.9003,233.9986,233.8511,233.8511,2520.0
2024-08-22 15:00:00,237.8,237.91,237.43,237.43,14806.0,233.8413,233.9494,233.4774,233.4774,14806.0
2024-08-22 15:05:00,237.44,237.68,237.44,237.61,7474.0,233.4872,233.7233,233.4872,233.6544,7474.0
2024-08-22 15:10:00,237.57,237.65,237.46,237.52,15453.0,233.6151,233.6938,233.5069,233.5659,15453.0
2024-08-22 15:15:00,237.55,237.72,237.44,237.55,23257.0,233.5954,233.7626,233.4872,233.5954,23257.0
2024-08-22 15:20:00,237.48,237.57,237.24,237.24,6444.0,233.5266,233.6151,233.2906,233.2906,6444.0
2024-08-22 15:25:00,237.34,237.52,237.24,237.46,8382.0,233.3889,233.5659,233.2906,233.5069,8382.0
2024-08-22 15:30:00,237.46,237.61,237.3,237.32,16392.0,233.5069,233.6544,233.3496,233.3692,16392.0
2024-08-22 15:35:00,237.35,237.35,236.99,237.27,8695.0,233.3987,233.3987,233.0447,233.3201,8695.0
2024-08-22 15:40:00,237.12,237.22,236.78,236.87,9791.0,233.1726,233.2709,232.8382,232.9267,9791.0
2024-08-22 15:45:00,236.88,236.95,236.58,236.93,40953.0,232.9366,233.0054,232.6416,232.9857,40953.0
2024-08-22 15:50:00,236.87,237.06,236.4,236.61,59663.0,232.9267,233.1136,232.4646,232.6711,59663.0
2024-08-22 15:55:00,236.61,237.23,236.6,237.13,123356.0,232.6711,233.2807,232.6612,233.1824,123356.0
2024-08-23 09:30:00,238.56,238.75,237.91,238.49,5796.0,234.5886,234.7754,233.9494,234.5198,5796.0
2024-08-23 09:35:00,238.56,239.12,238.47,238.73,625.0,234.5886,235.1393,234.5001,234.7558,625.0
2024-08-23 09:40:00,238.73,238.78,238.36,238.5,2578.0,234.7558,234.8049,234.3919,234.5296,2578.0
2024-08-23 09:45:00,238.73,238.74,238.54,238.61,4009.0,234.7558,234.7656,234.5689,234.6378,4009.0
2024-08-23 09:50:00,238.46,238.65,238.17,238.18,2500.0,234.4903,234.6771,234.2051,234.2149,2500.0
2024-08-23 09:55:00,238.39,238.59,238.28,238.39,1920.0,234.4214,234.6181,234.3133,234.4214,1920.0
2024-08-23 10:00:00,238.59,239.38,238.25,239.02,16884.0,234.6181,235.395,234.2838,235.0409,16884.0
2024-08-23 10:05:00,239.06,239.35,238.82,239.13,7983.0,235.0803,235.3655,234.8443,235.1491,7983.0
2024-08-23 10:10:00,239.3,240.04,239.29,240.03,13856.0,235.3163,236.044,235.3064,236.0341,13856.0
2024-08-23 10:15:00,239.85,240.17,238.95,239.01,3919.0,235.8571,236.1718,234.9721,235.0311,3919.0
2024-08-23 10:20:00,238.82,239.68,238.68,239.62,6421.0,234.8443,235.69,234.7066,235.631,6421.0
2024-08-23 10:25:00,239.64,239.89,239.6,239.83,6763.0,235.6506,235.8965,235.6113,235.8375,6763.0
2024-08-23 10:30:00,239.64,240.0,239.48,240.0,4331.0,235.6506,236.0046,235.4933,236.0046,4331.0
2024-08-23 10:35:00,239.49,239.49,239.17,239.39,5019.0,235.5031,235.5031,235.1884,235.4048,5019.0
2024-08-23 10:40:00,239.24,239.24,238.88,239.01,5032.0,235.2573,235.2573,234.9033,235.0311,5032.0
2024-08-23 10:45:00,238.84,238.84,238.11,238.34,2577.0,234.8639,234.8639,234.1461,234.3723,2577.0
2024-08-23 10:50:00,238.28,238.75,238.07,238.75,1821.0,234.3133,234.7754,234.1068,234.7754,1821.0
2024-08-23 10:55:00,238.59,238.98,238.58,238.98,1307.0,234.6181,235.0016,234.6083,235.0016,1307.0
2024-08-23 11:00:00,239.2,239.49,238.88,239.31,2057.0,235.2179,235.5031,234.9033,235.3261,2057.0
2024-08-23 11:05:00,239.31,239.87,239.31,239.57,8007.0,235.3261,235.8768,235.3261,235.5818,8007.0
2024-08-23 11:10:00,239.55,239.7,239.26,239.69,4313.0,235.5621,235.7096,235.2769,235.6998,4313.0
2024-08-23 11:15:00,239.69,240.17,239.68,240.12,1599.0,235.6998,236.1718,235.69,236.1226,1599.0
2024-08-23 11:20:00,239.98,240.11,239.98,240.11,552.0,235.985,236.1128,235.985,236.1128,552.0
2024-08-23 11:25:00,240.31,240.31,240.1,240.1,846.0,236.3095,236.3095,236.103,236.103,846.0
2024-08-23 11:30:00,240.43,240.63,240.42,240.63,700.0,236.4275,236.6241,236.4176,236.6241,700.0
2024-08-23 11:35:00,240.52,240.83,240.5,240.54,3192.0,236.516,236.8208,236.4963,236.5356,3192.0
2024-08-23 11:40:00,240.5,240.64,240.19,240.19,2243.0,236.4963,236.634,236.1915,236.1915,2243.0
2024-08-23 11:45:00,240.24,240.3,240.03,240.3,1400.0,236.2406,236.2996,236.0341,236.2996,1400.0
2024-08-23 11:50:00,240.47,240.47,239.97,240.01,3707.0,236.4668,236.4668,235.9751,236.0145,3707.0
2024-08-23 11:55:00,240.14,240.19,239.87,239.88,1700.0,236.1423,236.1915,235.8768,235.8866,1700.0
2024-08-23 12:00:00,239.86,239.86,239.33,239.4,7842.0,235.867,235.867,235.3458,235.4146,7842.0
2024-08-23 12:05:00,239.4,239.4,239.06,239.15,2396.0,235.4146,235.4146,235.0803,235.1688,2396.0
2024-08-23 12:10:00,239.38,239.75,239.15,239.51,2718.0,235.395,235.7588,235.1688,235.5228,2718.0
2024-08-23 12:15:00,239.39,239.44,239.21,239.21,728.0,235.4048,235.454,235.2278,235.2278,728.0
2024-08-23 12:20:00,239.36,239.36,239.21,239.34,545.0,235.3753,235.3753,235.2278,235.3556,545.0
2024-08-23 12:25:00,239.17,239.4,239.06,239.4,936.0,235.1884,235.4146,235.0803,235.4146,936.0
2024-08-23 12:30:00,239.26,239.4,239.25,239.33,1309.0,235.2769,235.4146,235.2671,235.3458,1309.0
2024-08-23 12:35:00,239.36,239.66,239.36,239.53,1576.0,235.3753,235.6703,235.3753,235.5425,1576.0
2024-08-23 12:40:00,239.41,239.48,238.97,239.04,1624.0,235.4245,235.4933,234.9918,235.0606,1624.0
2024-08-23 12:45:00,238.98,239.23,238.86,238.99,2763.0,235.0016,235.2474,234.8836,235.0114,2763.0
2024-08-23 12:50:00,238.95,239.26,238.95,239.26,815.0,234.9721,235.2769,234.9721,235.2769,815.0
2024-08-23 12:55:00,239.63,239.85,239.62,239.81,1504.0,235.6408,235.8571,235.631,235.8178,1504.0
2024-08-23 13:00:00,239.81,239.81,239.6,239.78,1628.0,235.8178,235.8178,235.6113,235.7883,1628.0
2024-08-23 13:05:00,239.69,239.92,239.68,239.69,1689.0,235.6998,235.926,235.69,235.6998,1689.0
2024-08-23 13:10:00,239.68,239.69,239.55,239.69,1354.0,235.69,235.6998,235.5621,235.6998,1354.0
2024-08-23 13:15:00,239.6,239.7,239.53,239.53,1451.0,235.6113,235.7096,235.5425,235.5425,1451.0
2024-08-23 13:20:00,239.64,239.66,239.64,239.66,212.0,235.6506,235.6703,235.6506,235.6703,212.0
2024-08-23 13:25:00,239.67,239.88,239.61,239.74,2149.0,235.6801,235.8866,235.6211,235.749,2149.0
2024-08-23 13:30:00,239.57,239.73,239.57,239.73,365.0,235.5818,235.7391,235.5818,235.7391,365.0
2024-08-23 13:35:00,239.59,239.7,239.54,239.54,1213.0,235.6015,235.7096,235.5523,235.5523,1213.0
2024-08-23 13:40:00,239.54,239.54,239.54,239.54,0.0,235.5523,235.5523,235.5523,235.5523,0.0
2024-08-23 13:45:00,239.86,239.86,239.74,239.78,827.0,235.867,235.867,235.749,235.7883,827.0
2024-08-23 13:50:00,239.68,239.79,239.59,239.64,1934.0,235.69,235.7981,235.6015,235.6506,1934.0
2024-08-23 13:55:00,239.59,239.65,239.56,239.59,500.0,235.6015,235.6605,235.572,235.6015,500.0
2024-08-23 14:00:00,239.65,239.78,239.54,239.78,2871.0,235.6605,235.7883,235.5523,235.7883,2871.0
2024-08-23 14:05:00,239.71,239.73,239.59,239.73,1921.0,235.7195,235.7391,235.6015,235.7391,1921.0
2024-08-23 14:10:00,239.52,239.64,239.5,239.64,1100.0,235.5326,235.6506,235.513,235.6506,1100.0
2024-08-23 14:15:00,239.52,239.53,239.39,239.39,1168.0,235.5326,235.5425,235.4048,235.4048,1168.0
2024-08-23 14:20:00,239.37,239.38,239.23,239.31,1575.0,235.3851,235.395,235.2474,235.3261,1575.0
2024-08-23 14:25:00,239.71,239.71,239.7,239.71,200.0,235.7195,235.7195,235.7096,235.7195,200.0
2024-08-23 14:30:00,239.61,239.68,239.4,239.57,900.0,235.6211,235.69,235.4146,235.5818,900.0
2024-08-23 14:35:00,239.57,239.71,239.52,239.68,3161.0,235.5818,235.7195,235.5326,235.69,3161.0
2024-08-23 14:40:00,239.68,239.83,239.65,239.66,1248.0,235.69,235.8375,235.6605,235.6703,1248.0
2024-08-23 14:45:00,239.68,239.88,239.67,239.76,1265.0,235.69,235.8866,235.6801,235.7686,1265.0
2024-08-23 14:50:00,239.65,239.81,239.54,239.81,1331.0,235.6605,235.8178,235.5523,235.8178,1331.0
2024-08-23 14:55:00,239.81,239.94,239.7,239.8,4394.0,235.8178,235.9456,235.7096,235.808,4394.0
2024-08-23 15:00:00,239.66,239.84,239.59,239.59,2300.0,235.6703,235.8473,235.6015,235.6015,2300.0
2024-08-23 15:05:00,239.58,239.86,239.5,239.81,3068.0,235.5916,235.867,235.513,235.8178,3068.0
2024-08-23 15:10:00,239.86,240.3,239.84,240.28,4786.0,235.867,236.2996,235.8473,236.28,4786.0
2024-08-23 15:15:00,240.19,240.36,240.15,240.15,3068.0,236.1915,236.3586,236.1521,236.1521,3068.0
2024-08-23 15:20:00,240.11,240.2,239.9,240.15,3196.0,236.1128,236.2013,235.9063,236.1521,3196.0
2024-08-23 15:25:00,240.22,240.28,240.15,240.19,1023.0,236.221,236.28,236.1521,236.1915,1023.0
2024-08-23 15:30:00,240.3,240.43,240.22,240.39,6314.0,236.2996,236.4275,236.221,236.3881,6314.0
2024-08-23 15:35:00,240.38,240.38,240.16,240.21,7085.0,236.3783,236.3783,236.162,236.2111,7085.0
2024-08-23 15:40:00,240.23,240.42,240.09,240.09,9065.0,236.2308,236.4176,236.0931,236.0931,9065.0
2024-08-23 15:45:00,240.06,240.34,239.81,240.31,6634.0,236.0636,236.339,235.8178,236.3095,6634.0
2024-08-23 15:50:00,240.18,240.42,239.99,240.42,10329.0,236.1816,236.4176,235.9948,236.4176,10329.0
2024-08-23 15:55:00,240.42,240.83,240.28,240.58,40445.0,236.4176,236.8208,236.28,236.575,40445.0
2024-08-26 09:30:00,242.0,242.04,241.44,241.45,6634.0,237.9713,238.0107,237.4207,237.4305,6634.0
2024-08-26 09:35:00,240.85,241.46,240.82,240.82,6533.0,236.8405,237.4403,236.811,236.811,6533.0
2024-08-26 09:40:00,240.86,241.3,240.46,241.06,4494.0,236.8503,237.283,236.457,237.047,4494.0
2024-08-26 09:45:00,241.07,241.7,241.07,241.7,1667.0,237.0568,237.6763,237.0568,237.6763,1667.0
2024-08-26 09:50:00,241.62,241.66,241.2,241.46,2115.0,237.5977,237.637,237.1847,237.4403,2115.0
2024-08-26 09:55:00,241.44,241.62,241.02,241.03,5857.0,237.4207,237.5977,237.0076,237.0175,5857.0
2024-08-26 10:00:00,241.2,241.91,241.18,241.7,2518.0,237.1847,237.8828,237.165,237.6763,2518.0
2024-08-26 10:05:00,241.71,242.16,241.57,242.16,2653.0,237.6862,238.1287,237.5485,238.1287,2653.0
2024-08-26 10:10:00,242.26,242.63,242.18,242.33,8649.0,238.227,238.5908,238.1483,238.2958,8649.0
2024-08-26 10:15:00,242.44,242.82,242.33,242.57,5048.0,238.404,238.7777,238.2958,238.5318,5048.0
2024-08-26 10:20:00,242.49,243.04,242.46,242.86,9794.0,238.4532,238.994,238.4237,238.817,9794.0
2024-08-26 10:25:00,242.87,243.37,242.86,243.33,5013.0,238.8269,239.3185,238.817,239.2792,5013.0
2024-08-26 10:30:00,243.24,243.68,243.08,243.58,11945.0,239.1907,239.6234,239.0334,239.525,11945.0
2024-08-26 10:35:00,243.58,243.9,243.58,243.68,5015.0,239.525,239.8397,239.525,239.6234,5015.0
2024-08-26 10:40:00,243.72,243.91,243.55,243.56,2096.0,239.6627,239.8495,239.4955,239.5054,2096.0
2024-08-26 10:45:00,243.51,243.86,243.5,243.79,6441.0,239.4562,239.8004,239.4464,239.7315,6441.0
2024-08-26 10:50:00,243.79,243.79,243.52,243.67,11076.0,239.7315,239.7315,239.466,239.6135,11076.0
2024-08-26 10:55:00,243.65,243.65,243.17,243.44,6806.0,239.5939,239.5939,239.1219,239.3874,6806.0
2024-08-26 11:00:00,243.35,243.52,243.3,243.3,2957.0,239.2989,239.466,239.2497,239.2497,2957.0
2024-08-26 11:05:00,243.55,243.55,242.99,243.01,4623.0,239.4955,239.4955,238.9449,238.9645,4623.0
2024-08-26 11:10:00,243.0,243.02,242.72,243.01,3166.0,238.9547,238.9744,238.6793,238.9645,3166.0
2024-08-26 11:15:00,243.04,243.16,243.03,243.05,2984.0,238.994,239.112,238.9842,239.0039,2984.0
2024-08-26 11:20:00,242.93,243.04,242.82,242.94,8765.0,238.8859,238.994,238.7777,238.8957,8765.0
2024-08-26 11:25:00,242.87,242.87,242.57,242.57,3740.0,238.8269,238.8269,238.5318,238.5318,3740.0
2024-08-26 11:30:00,242.56,242.64,242.41,242.49,2152.0,238.522,238.6007,238.3745,238.4532,2152.0
2024-08-26 11:35:00,242.41,242.57,242.34,242.44,1234.0,238.3745,238.5318,238.3057,238.404,1234.0
2024-08-26 11:40:00,242.47,242.59,242.23,242.24,3233.0,238.4335,238.5515,238.1975,238.2073,3233.0
2024-08-26 11:45:00,242.19,242.27,242.06,242.19,5296.0,238.1582,238.2368,238.0303,238.1582,5296.0
2024-08-26 11:50:00,242.18,242.41,242.15,242.21,1484.0,238.1483,238.3745,238.1188,238.1778,1484.0
2024-08-26 11:55:00,242.09,242.09,241.9,241.99,1550.0,238.0598,238.0598,237.873,237.9615,1550.0
2024-08-26 12:00:00,241.99,241.99,241.99,241.99,0.0,237.9615,237.9615,237.9615,237.9615,0.0
2024-08-26 12:05:00,241.99,242.09,241.99,242.05,475.0,237.9615,238.0598,237.9615,238.0205,475.0
2024-08-26 12:10:00,242.06,242.19,242.02,242.13,400.0,238.0303,238.1582,237.991,238.0992,400.0
2024-08-26 12:15:00,242.15,242.76,242.14,242.68,2686.0,238.1188,238.7187,238.109,238.64,2686.0
2024-08-26 12:20:00,242.75,243.09,242.69,243.06,7114.0,238.7088,239.0432,238.6498,239.0137,7114.0
2024-08-26 12:25:00,243.06,243.2,243.04,243.2,1910.0,239.0137,239.1514,238.994,239.1514,1910.0
2024-08-26 12:30:00,243.2,243.33,242.96,242.96,2500.0,239.1514,239.2792,238.9154,238.9154,2500.0
2024-08-26 12:35:00,243.01,243.01,242.83,242.91,1700.0,238.9645,238.9645,238.7875,238.8662,1700.0
2024-08-26 12:40:00,242.9,242.93,242.9,242.92,600.0,238.8564,238.8859,238.8564,238.876,600.0
2024-08-26 12:45:00,243.14,243.24,243.04,243.15,947.0,239.0924,239.1907,238.994,239.1022,947.0
2024-08-26 12:50:00,243.16,243.79,243.16,243.66,5298.0,239.112,239.7315,239.112,239.6037,5298.0
2024-08-26 12:55:00,243.66,243.7,243.39,243.47,4478.0,239.6037,239.643,239.3382,239.4169,4478.0
2024-08-26 13:00:00,243.44,243.76,243.41,243.76,2572.0,239.3874,239.702,239.3579,239.702,2572.0
2024-08-26 13:05:00,243.56,243.66,243.44,243.58,2409.0,239.5054,239.6037,239.3874,239.525,2409.0
2024-08-26 13:10:00,243.58,243.81,243.54,243.81,2854.0,239.525,239.7512,239.4857,239.7512,2854.0
2024-08-26 13:15:00,243.73,243.73,243.46,243.47,1612.0,239.6725,239.6725,239.407,239.4169,1612.0
2024-08-26 13:20:00,243.47,243.49,243.45,243.48,984.0,239.4169,239.4365,239.3972,239.4267,984.0
2024-08-26 13:25:00,243.48,243.58,243.28,243.36,3539.0,239.4267,239.525,239.23,239.3087,3539.0
2024-08-26 13:30:00,243.41,243.44,243.27,243.39,1100.0,239.3579,239.3874,239.2202,239.3382,1100.0
2024-08-26 13:35:00,243.29,243.47,243.23,243.34,3570.0,239.2399,239.4169,239.1809,239.289,3570.0
2024-08-26 13:40:00,243.36,243.44,242.46,242.46,2897.0,239.3087,239.3874,238.4237,238.4237,2897.0
2024-08-26 13:45:00,242.46,242.47,242.28,242.46,1377.0,238.4237,238.4335,238.2467,238.4237,1377.0
2024-08-26 13:50:00,242.25,242.34,242.21,242.31,2100.0,238.2172,238.3057,238.1778,238.2762,2100.0
2024-08-26 13:55:00,242.28,242.59,242.27,242.59,1305.0,238.2467,238.5515,238.2368,238.5515,1305.0
2024-08-26 14:00:00,242.42,242.72,242.41,242.61,2385.0,238.3843,238.6793,238.3745,238.5712,2385.0
2024-08-26 14:05:00,242.66,242.7,242.44,242.44,2162.0,238.6203,238.6597,238.404,238.404,2162.0
2024-08-26 14:10:00,242.54,242.71,242.53,242.6,1167.0,238.5023,238.6695,238.4925,238.5613,1167.0
2024-08-26 14:15:00,242.61,242.82,242.61,242.69,802.0,238.5712,238.7777,238.5712,238.6498,802.0
2024-08-26 14:20:00,242.75,243.04,242.74,242.91,2673.0,238.7088,238.994,238.699,238.8662,2673.0
2024-08-26 14:25:00,242.91,243.09,242.91,243.09,1267.0,238.8662,239.0432,238.8662,239.0432,1267.0
2024-08-26 14:30:00,243.09,243.31,243.02,243.13,15875.0,239.0432,239.2595,238.9744,239.0825,15875.0
2024-08-26 14:35:00,243.12,243.25,242.86,242.95,8350.0,239.0727,239.2005,238.817,238.9055,8350.0
2024-08-26 14:40:00,243.04,243.12,242.96,243.05,4700.0,238.994,239.0727,238.9154,239.0039,4700.0
2024-08-26 14:45:00,243.03,243.08,242.79,242.9,6895.0,238.9842,239.0334,238.7482,238.8564,6895.0
2024-08-26 14:50:00,242.84,242.88,242.64,242.65,3258.0,238.7974,238.8367,238.6007,238.6105,3258.0
2024-08-26 14:55:00,242.71,243.24,242.71,243.07,6483.0,238.6695,239.1907,238.6695,239.0235,6483.0
2024-08-26 15:00:00,243.07,243.21,243.02,243.06,8972.0,239.0235,239.1612,238.9744,239.0137,8972.0
2024-08-26 15:05:00,243.06,243.06,242.64,242.77,5426.0,239.0137,239.0137,238.6007,238.7285,5426.0
2024-08-26 15:10:00,242.77,242.97,242.64,242.84,8198.0,238.7285,238.9252,238.6007,238.7974,8198.0
2024-08-26 15:15:00,242.84,242.98,242.72,242.93,4290.0,238.7974,238.935,238.6793,238.8859,4290.0
2024-08-26 15:20:00,242.95,243.14,242.93,242.98,8438.0,238.9055,239.0924,238.8859,238.935,8438.0
2024-08-26 15:25:00,242.98,242.98,242.81,242.98,5099.0,238.935,238.935,238.7679,238.935,5099.0
2024-08-26 15:30:00,242.92,243.04,242.61,242.96,11787.0,238.876,238.994,238.5712,238.9154,11787.0
2024-08-26 15:35:00,242.96,243.22,242.87,243.13,11393.0,238.9154,239.171,238.8269,239.0825,11393.0
2024-08-26 15:40:00,243.01,243.2,242.87,242.94,11202.0,238.9645,239.1514,238.8269,238.8957,11202.0
2024-08-26 15:45:00,242.97,243.09,242.47,242.6,12140.0,238.9252,239.0432,238.4335,238.5613,12140.0
2024-08-26 15:50:00,242.59,242.65,242.4,242.56,21393.0,238.5515,238.6105,238.3647,238.522,21393.0
2024-08-26 15:55:00,242.56,242.56,242.21,242.4,52782.0,238.522,238.522,238.1778,238.3647,52782.0
2024-08-27 09:30:00,242.1,242.88,242.02,242.46,6652.0,238.0697,238.8367,237.991,238.4237,6652.0
2024-08-27 09:35:00,242.72,242.74,242.01,242.07,3533.0,238.6793,238.699,237.9812,238.0402,3533.0
2024-08-27 09:40:00,242.05,242.59,241.56,241.83,6514.0,238.0205,238.5515,237.5387,237.8042,6514.0
2024-08-27 09:45:00,242.06,242.3,241.58,241.82,4104.0,238.0303,238.2663,237.5583,237.7943,4104.0
2024-08-27 09:50:00,241.83,242.25,241.83,242.23,1686.0,237.8042,238.2172,237.8042,238.1975,1686.0
2024-08-27 09:55:00,242.23,242.23,241.63,241.85,5236.0,238.1975,238.1975,237.6075,237.8238,5236.0
2024-08-27 10:00:00,241.85,242.05,241.29,241.49,3372.0,237.8238,238.0205,237.2732,237.4698,3372.0
2024-08-27 10:05:00,241.52,241.56,241.49,241.56,641.0,237.4993,237.5387,237.4698,237.5387,641.0
2024-08-27 10:10:00,241.38,241.49,241.06,241.06,5851.0,237.3617,237.4698,237.047,237.047,5851.0
2024-08-27 10:15:00,241.06,241.24,240.91,241.24,3809.0,237.047,237.224,236.8995,237.224,3809.0
2024-08-27 10:20:00,241.26,241.26,241.25,241.25,366.0,237.2437,237.2437,237.2338,237.2338,366.0
2024-08-27 10:25:00,241.46,241.81,241.45,241.46,678.0,237.4403,237.7845,237.4305,237.4403,678.0
2024-08-27 10:30:00,241.42,241.82,241.36,241.58,2907.0,237.401,237.7943,237.342,237.5583,2907.0
2024-08-27 10:35:00,241.8,242.38,241.79,242.22,4691.0,237.7747,238.345,237.7648,238.1877,4691.0
2024-08-27 10:40:00,242.16,242.22,242.15,242.21,601.0,238.1287,238.1877,238.1188,238.1778,601.0
2024-08-27 10:45:00,242.21,242.43,241.89,241.96,6318.0,238.1778,238.3942,237.8632,237.932,6318.0
2024-08-27 10:50:00,241.96,242.21,241.87,242.2,2713.0,237.932,238.1778,237.8435,238.168,2713.0
2024-08-27 10:55:00,242.07,242.57,241.94,242.33,3682.0,238.0402,238.5318,237.9123,238.2958,3682.0
2024-08-27 11:00:00,242.33,242.96,242.29,242.96,20647.0,238.2958,238.9154,238.2565,238.9154,20647.0
2024-08-27 11:05:00,242.95,243.86,242.94,243.63,6673.0,238.9055,239.8004,238.8957,239.5742,6673.0
2024-08-27 11:10:00,243.77,244.31,243.58,244.13,8481.0,239.7119,240.2429,239.525,240.0659,8481.0
2024-08-27 11:15:00,244.13,244.67,243.89,244.56,12725.0,240.0659,240.5969,239.8299,240.4887,12725.0
2024-08-27 11:20:00,244.51,244.99,244.32,244.82,30011.0,240.4395,240.9116,240.2527,240.7444,30011.0
2024-08-27 11:25:00,244.71,246.87,244.66,246.07,26812.0,240.6362,242.7603,240.5871,241.9736,26812.0
2024-08-27 11:30:00,246.11,246.75,245.75,246.0,7916.0,242.0129,242.6423,241.6589,241.9047,7916.0
2024-08-27 11:35:00,245.99,246.37,245.92,246.37,5277.0,241.8949,242.2686,241.8261,242.2686,5277.0
2024-08-27 11:40:00,246.25,246.41,246.01,246.16,6551.0,242.1506,242.3079,241.9146,242.0621,6551.0
2024-08-27 11:45:00,246.16,246.35,246.0,246.3,18466.0,242.0621,242.2489,241.9047,242.1998,18466.0
2024-08-27 11:50:00,246.29,246.33,246.0,246.33,4600.0,242.1899,242.2293,241.9047,242.2293,4600.0
2024-08-27 11:55:00,246.35,246.43,246.27,246.27,3545.0,242.2489,242.3276,242.1703,242.1703,3545.0
2024-08-27 12:00:00,246.15,246.57,246.15,246.43,3704.0,242.0522,242.4653,242.0522,242.3276,3704.0
2024-08-27 12:05:00,246.43,246.56,246.26,246.51,4186.0,242.3276,242.4554,242.1604,242.4063,4186.0
2024-08-27 12:10:00,246.47,247.15,246.45,247.15,6420.0,242.3669,243.0356,242.3473,243.0356,6420.0
2024-08-27 12:15:00,247.24,247.24,246.99,247.0,6494.0,243.1241,243.1241,242.8783,242.8881,6494.0
2024-08-27 12:20:00,247.0,247.01,246.84,247.01,5101.0,242.8881,242.8979,242.7308,242.8979,5101.0
2024-08-27 12:25:00,246.95,247.04,246.8,246.91,3552.0,242.8389,242.9274,242.6914,242.7996,3552.0
2024-08-27 12:30:00,246.91,247.22,246.89,246.9,4677.0,242.7996,243.1044,242.7799,242.7898,4677.0
2024-08-27 12:35:00,247.09,247.24,247.02,247.03,5099.0,242.9766,243.1241,242.9078,242.9176,5099.0
2024-08-27 12:40:00,247.16,247.32,246.9,246.97,8222.0,243.0454,243.2028,242.7898,242.8586,8222.0
2024-08-27 12:45:00,246.98,247.2,246.98,247.11,2232.0,242.8684,243.0848,242.8684,242.9963,2232.0
2024-08-27 12:50:00,247.27,247.66,247.16,247.66,5137.0,243.1536,243.5371,243.0454,243.5371,5137.0
2024-08-27 12:55:00,247.77,247.87,247.58,247.87,12937.0,243.6453,243.7436,243.4584,243.7436,12937.0
2024-08-27 13:00:00,247.8,248.36,247.61,248.36,17034.0,243.6748,244.2255,243.4879,244.2255,17034.0
2024-08-27 13:05:00,248.26,248.93,248.25,248.73,8989.0,244.1271,244.786,244.1173,244.5893,8989.0
2024-08-27 13:10:00,248.6,248.94,248.6,248.8,3612.0,244.4615,244.7958,244.4615,244.6581,3612.0
2024-08-27 13:15:00,248.9,248.94,248.69,248.8,2107.0,244.7565,244.7958,244.55,244.6581,2107.0
2024-08-27 13:20:00,248.82,249.54,248.71,249.32,7769.0,244.6778,245.3858,244.5696,245.1695,7769.0
2024-08-27 13:25:00,249.32,249.55,249.31,249.55,4886.0,245.1695,245.3956,245.1596,245.3956,4886.0
2024-08-27 13:30:00,249.47,249.71,248.86,249.05,15988.0,245.317,245.553,244.7171,244.904,15988.0
2024-08-27 13:35:00,249.05,249.23,248.91,249.13,5201.0,244.904,245.081,244.7663,244.9826,5201.0
2024-08-27 13:40:00,249.0,249.23,249.0,249.23,2424.0,244.8548,245.081,244.8548,245.081,2424.0
2024-08-27 13:45:00,249.08,249.18,248.57,248.98,21940.0,244.9335,245.0318,244.432,244.8351,21940.0
2024-08-27 13:50:00,248.79,249.13,248.78,249.11,5587.0,244.6483,244.9826,244.6385,244.963,5587.0
2024-08-27 13:55:00,249.11,249.2,248.26,248.28,38691.0,244.963,245.0515,244.1271,244.1468,38691.0
2024-08-27 14:00:00,248.27,248.84,248.26,248.67,10213.0,244.137,244.6975,244.1271,244.5303,10213.0
2024-08-27 14:05:00,248.67,249.09,248.21,248.4,11699.0,244.5303,244.9433,244.078,244.2648,11699.0
2024-08-27 14:10:00,248.29,248.75,248.29,248.58,4704.0,244.1566,244.609,244.1566,244.4418,4704.0
2024-08-27 14:15:00,248.58,248.73,248.47,248.62,6907.0,244.4418,244.5893,244.3336,244.4811,6907.0
2024-08-27 14:20:00,248.73,248.75,248.41,248.69,5782.0,244.5893,244.609,244.2746,244.55,5782.0
2024-08-27 14:25:00,248.56,248.69,248.55,248.58,1700.0,244.4221,244.55,244.4123,244.4418,1700.0
2024-08-27 14:30:00,248.58,248.99,248.57,248.97,7127.0,244.4418,244.845,244.432,244.8253,7127.0
2024-08-27 14:35:00,248.85,249.12,248.77,249.12,6759.0,244.7073,244.9728,244.6286,244.9728,6759.0
2024-08-27 14:40:00,249.01,249.22,248.84,249.15,6951.0,244.8646,245.0711,244.6975,245.0023,6951.0
2024-08-27 14:45:00,249.16,249.33,248.99,249.09,5388.0,245.0121,245.1793,244.845,244.9433,5388.0
2024-08-27 14:50:00,249.09,249.24,248.96,249.07,12415.0,244.9433,245.0908,244.8155,244.9236,12415.0
2024-08-27 14:55:00,249.08,249.24,248.82,248.89,6837.0,244.9335,245.0908,244.6778,244.7466,6837.0
2024-08-27 15:00:00,248.88,248.92,248.57,248.73,3980.0,244.7368,244.7761,244.432,244.5893,3980.0
2024-08-27 15:05:00,248.72,248.9,248.61,248.76,4529.0,244.5795,244.7565,244.4713,244.6188,4529.0
2024-08-27 15:10:00,248.74,248.88,248.64,248.85,4119.0,244.5991,244.7368,244.5008,244.7073,4119.0
2024-08-27 15:15:00,248.75,248.9,248.53,248.63,13614.0,244.609,244.7565,244.3926,244.491,13614.0
2024-08-27 15:20:00,248.61,248.79,248.32,248.53,9770.0,244.4713,244.6483,244.1861,244.3926,9770.0
2024-08-27 15:25:00,248.53,248.81,248.52,248.81,5705.0,244.3926,244.668,244.3828,244.668,5705.0
2024-08-27 15:30:00,248.75,249.0,248.66,248.89,15975.0,244.609,244.8548,244.5205,244.7466,15975.0
2024-08-27 15:35:00,248.88,248.94,248.75,248.8,10852.0,244.7368,244.7958,244.609,244.6581,10852.0
2024-08-27 15:40:00,248.79,248.86,248.62,248.71,14371.0,244.6483,244.7171,244.4811,244.5696,14371.0
2024-08-27 15:45:00,248.65,248.95,248.56,248.86,35792.0,244.5106,244.8056,244.4221,244.7171,35792.0
2024-08-27 15:50:00,248.87,249.17,248.69,249.06,31241.0,244.727,245.022,244.55,244.9138,31241.0
2024-08-27 15:55:00,249.12,249.71,248.91,248.97,155306.0,244.9728,245.553,244.7663,244.8253,155306.0
2024-08-28 09:30:00,248.72,249.16,248.5,248.78,6378.0,244.5795,245.0121,244.3631,244.6385,6378.0
2024-08-28 09:35:00,248.45,248.73,248.4,248.64,1474.0,244.314,244.5893,244.2648,244.5008,1474.0
2024-08-28 09:40:00,248.95,248.95,248.94,248.95,100.0,244.8056,244.8056,244.7958,244.8056,100.0
2024-08-28 09:45:00,248.95,250.38,248.89,250.38,4724.0,244.8056,246.2118,244.7466,246.2118,4724.0
2024-08-28 09:50:00,250.13,250.84,250.13,250.53,3569.0,245.966,246.6642,245.966,246.3593,3569.0
2024-08-28 09:55:00,250.59,251.14,250.41,250.73,3523.0,246.4183,246.9592,246.2413,246.556,3523.0
2024-08-28 10:00:00,250.67,251.13,250.57,250.57,5308.0,246.497,246.9493,246.3987,246.3987,5308.0
2024-08-28 10:05:00,250.79,251.43,250.75,251.32,10970.0,246.615,247.2444,246.5757,247.1362,10970.0
2024-08-28 10:10:00,251.34,251.36,250.77,251.06,14491.0,247.1558,247.1755,246.5953,246.8805,14491.0
2024-08-28 10:15:00,251.03,251.26,250.93,251.02,2486.0,246.851,247.0772,246.7527,246.8412,2486.0
2024-08-28 10:20:00,250.89,250.97,250.75,250.75,3248.0,246.7133,246.792,246.5757,246.5757,3248.0
2024-08-28 10:25:00,250.99,251.07,250.93,250.97,1898.0,246.8117,246.8903,246.7527,246.792,1898.0
2024-08-28 10:30:00,250.98,251.26,250.97,251.18,4146.0,246.8018,247.0772,246.792,246.9985,4146.0
2024-08-28 10:35:00,251.01,251.31,251.01,251.2,6475.0,246.8313,247.1263,246.8313,247.0182,6475.0
2024-08-28 10:40:00,251.28,251.43,251.14,251.24,8221.0,247.0968,247.2444,246.9592,247.0575,8221.0
2024-08-28 10:45:00,251.16,251.26,250.97,251.11,3265.0,246.9788,247.0772,246.792,246.9297,3265.0
2024-08-28 10:50:00,251.12,251.14,250.77,251.06,6444.0,246.9395,246.9592,246.5953,246.8805,6444.0
2024-08-28 10:55:00,251.0,251.3,250.94,251.3,2841.0,246.8215,247.1165,246.7625,247.1165,2841.0
2024-08-28 11:00:00,251.33,251.4,250.89,251.28,5012.0,247.146,247.2148,246.7133,247.0968,5012.0
2024-08-28 11:05:00,251.31,251.35,251.17,251.18,3727.0,247.1263,247.1657,246.9887,246.9985,3727.0
2024-08-28 11:10:00,251.35,251.53,251.14,251.3,10162.0,247.1657,247.3427,246.9592,247.1165,10162.0
2024-08-28 11:15:00,251.2,251.24,250.87,251.08,3835.0,247.0182,247.0575,246.6937,246.9002,3835.0
2024-08-28 11:20:00,250.96,251.07,250.47,250.55,5660.0,246.7822,246.8903,246.3003,246.379,5660.0
2024-08-28 11:25:00,250.7,250.83,250.49,250.73,3815.0,246.5265,246.6543,246.32,246.556,3815.0
2024-08-28 11:30:00,250.85,250.85,250.44,250.65,5197.0,246.674,246.674,246.2708,246.4773,5197.0
2024-08-28 11:35:00,250.54,250.84,250.49,250.67,1716.0,246.3692,246.6642,246.32,246.497,1716.0
2024-08-28 11:40:00,250.67,250.84,250.41,250.48,3833.0,246.497,246.6642,246.2413,246.3102,3833.0
2024-08-28 11:45:00,250.39,250.45,250.14,250.14,3134.0,246.2217,246.2807,245.9758,245.9758,3134.0
2024-08-28 11:50:00,250.18,250.18,249.9,250.11,10887.0,246.0152,246.0152,245.7398,245.9463,10887.0
2024-08-28 11:55:00,250.17,250.46,250.1,250.46,4287.0,246.0053,246.2905,245.9365,246.2905,4287.0
2024-08-28 12:00:00,250.46,250.59,250.33,250.5,3672.0,246.2905,246.4183,246.1627,246.3298,3672.0
2024-08-28 12:05:00,250.57,250.58,250.13,250.35,14562.0,246.3987,246.4085,245.966,246.1823,14562.0
2024-08-28 12:10:00,250.41,250.41,250.0,250.06,5247.0,246.2413,246.2413,245.8382,245.8972,5247.0
2024-08-28 12:15:00,250.14,250.2,250.01,250.19,4605.0,245.9758,246.0348,245.848,246.025,4605.0
2024-08-28 12:20:00,250.19,250.27,249.89,249.96,7560.0,246.025,246.1037,245.73,245.7988,7560.0
2024-08-28 12:25:00,249.81,249.94,249.81,249.88,1876.0,245.6513,245.7792,245.6513,245.7202,1876.0
2024-08-28 12:30:00,249.82,249.95,249.77,249.9,4529.0,245.6612,245.789,245.612,245.7398,4529.0
2024-08-28 12:35:00,249.86,249.99,249.72,249.93,6398.0,245.7005,245.8283,245.5628,245.7693,6398.0
2024-08-28 12:40:00,249.96,250.02,249.81,249.89,6091.0,245.7988,245.8578,245.6513,245.73,6091.0
2024-08-28 12:45:00,249.95,250.05,249.87,249.95,3817.0,245.789,245.8873,245.7103,245.789,3817.0
2024-08-28 12:50:00,249.83,249.99,249.81,249.95,2700.0,245.671,245.8283,245.6513,245.789,2700.0
2024-08-28 12:55:00,250.0,250.0,249.8,249.84,2300.0,245.8382,245.8382,245.6415,245.6808,2300.0
2024-08-28 13:00:00,249.87,249.94,249.58,249.63,2308.0,245.7103,245.7792,245.4251,245.4743,2308.0
2024-08-28 13:05:00,249.47,249.63,249.37,249.41,2441.0,245.317,245.4743,245.2186,245.258,2441.0
2024-08-28 13:10:00,249.36,249.59,249.26,249.26,2374.0,245.2088,245.435,245.1105,245.1105,2374.0
2024-08-28 13:15:00,249.27,249.4,249.24,249.38,797.0,245.1203,245.2481,245.0908,245.2285,797.0
2024-08-28 13:20:00,249.33,249.39,249.03,249.06,3690.0,245.1793,245.2383,244.8843,244.9138,3690.0
2024-08-28 13:25:00,249.05,249.13,249.01,249.13,1329.0,244.904,244.9826,244.8646,244.9826,1329.0
2024-08-28 13:30:00,249.13,249.25,248.99,249.25,2780.0,244.9826,245.1006,244.845,245.1006,2780.0
2024-08-28 13:35:00,249.08,249.2,248.95,249.03,4379.0,244.9335,245.0515,244.8056,244.8843,4379.0
2024-08-28 13:40:00,248.88,248.98,248.84,248.9,3283.0,244.7368,244.8351,244.6975,244.7565,3283.0
2024-08-28 13:45:00,248.84,248.85,248.58,248.59,5248.0,244.6975,244.7073,244.4418,244.4516,5248.0
2024-08-28 13:50:00,248.67,248.73,248.41,248.41,4297.0,244.5303,244.5893,244.2746,244.2746,4297.0
2024-08-28 13:55:00,248.45,248.5,248.21,248.24,3640.0,244.314,244.3631,244.078,244.1075,3640.0
2024-08-28 14:00:00,248.2,248.48,248.2,248.23,2710.0,244.0681,244.3435,244.0681,244.0976,2710.0
2024-08-28 14:05:00,248.32,248.66,248.32,248.53,6133.0,244.1861,244.5205,244.1861,244.3926,6133.0
2024-08-28 14:10:00,248.53,248.57,248.41,248.42,3555.0,244.3926,244.432,244.2746,244.2845,3555.0
2024-08-28 14:15:00,248.43,248.48,248.32,248.37,1760.0,244.2943,244.3435,244.1861,244.2353,1760.0
2024-08-28 14:20:00,248.37,248.44,248.1,248.18,4029.0,244.2353,244.3041,243.9698,244.0485,4029.0
2024-08-28 14:25:00,248.18,248.22,247.94,247.96,2902.0,244.0485,244.0878,243.8124,243.8321,2902.0
2024-08-28 14:30:00,248.01,248.01,247.87,247.93,2349.0,243.8813,243.8813,243.7436,243.8026,2349.0
2024-08-28 14:35:00,248.0,248.01,247.82,247.97,3703.0,243.8715,243.8813,243.6944,243.8419,3703.0
2024-08-28 14:40:00,247.97,248.09,247.8,247.95,6206.0,243.8419,243.96,243.6748,243.8223,6206.0
2024-08-28 14:45:00,247.93,247.93,247.73,247.73,9013.0,243.8026,243.8026,243.6059,243.6059,9013.0
2024-08-28 14:50:00,247.9,248.13,247.79,248.13,9291.0,243.7731,243.9993,243.6649,243.9993,9291.0
2024-08-28 14:55:00,248.05,248.49,247.97,248.48,8387.0,243.9206,244.3533,243.8419,244.3435,8387.0
2024-08-28 15:00:00,248.38,249.13,248.38,249.06,10339.0,244.2451,244.9826,244.2451,244.9138,10339.0
2024-08-28 15:05:00,249.03,249.23,248.89,249.06,15456.0,244.8843,245.081,244.7466,244.9138,15456.0
2024-08-28 15:10:00,249.1,249.23,248.89,248.93,16779.0,244.9531,245.081,244.7466,244.786,16779.0
2024-08-28 15:15:00,248.99,249.17,248.87,249.17,23836.0,244.845,245.022,244.727,245.022,23836.0
2024-08-28 15:20:00,249.27,249.65,249.27,249.61,7453.0,245.1203,245.494,245.1203,245.4546,7453.0
2024-08-28 15:25:00,249.61,249.93,249.6,249.87,5788.0,245.4546,245.7693,245.4448,245.7103,5788.0
2024-08-28 15:30:00,249.79,249.92,249.7,249.86,12888.0,245.6317,245.7595,245.5431,245.7005,12888.0
2024-08-28 15:35:00,249.87,250.04,249.74,249.78,8134.0,245.7103,245.8775,245.5825,245.6218,8134.0
2024-08-28 15:40:00,249.77,249.79,249.51,249.51,5702.0,245.612,245.6317,245.3563,245.3563,5702.0
2024-08-28 15:45:00,249.51,250.27,249.51,250.03,18308.0,245.3563,246.1037,245.3563,245.8677,18308.0
2024-08-28 15:50:00,250.12,250.5,249.85,250.03,35808.0,245.9562,246.3298,245.6907,245.8677,35808.0
2024-08-28 15:55:00,250.01,250.46,250.0,250.3,85585.0,245.848,246.2905,245.8382,246.1332,85585.0
2024-08-29 09:30:00,252.13,252.13,251.0,251.0,4560.0,247.9327,247.9327,246.8215,246.8215,4560.0
2024-08-29 09:35:00,250.43,250.44,250.02,250.44,1315.0,246.261,246.2708,245.8578,246.2708,1315.0
2024-08-29 09:40:00,250.24,250.24,250.23,250.24,333.0,246.0742,246.0742,246.0643,246.0742,333.0
2024-08-29 09:45:00,250.24,250.24,249.55,249.55,2203.0,246.0742,246.0742,245.3956,245.3956,2203.0
2024-08-29 09:50:00,249.28,250.85,249.28,250.84,2242.0,245.1301,246.674,245.1301,246.6642,2242.0
2024-08-29 09:55:00,250.58,250.82,250.4,250.69,1554.0,246.4085,246.6445,246.2315,246.5167,1554.0
2024-08-29 10:00:00,251.12,251.51,250.56,251.17,4637.0,246.9395,247.323,246.3888,246.9887,4637.0
2024-08-29 10:05:00,251.07,252.06,250.97,252.06,6032.0,246.8903,247.8639,246.792,247.8639,6032.0
2024-08-29 10:10:00,251.88,252.25,251.86,252.13,900.0,247.6869,248.0507,247.6672,247.9327,900.0
2024-08-29 10:15:00,252.3,252.74,252.12,252.34,8818.0,248.0999,248.5325,247.9229,248.1392,8818.0
2024-08-29 10:20:00,252.75,253.43,252.67,253.34,5813.0,248.5424,249.2111,248.4637,249.1226,5813.0
2024-08-29 10:25:00,253.33,253.41,253.19,253.41,2314.0,249.1127,249.1914,248.9751,249.1914,2314.0
2024-08-29 10:30:00,253.3,253.34,252.88,253.32,11494.0,249.0832,249.1226,248.6702,249.1029,11494.0
2024-08-29 10:35:00,253.25,253.6,253.19,253.34,7545.0,249.0341,249.3782,248.9751,249.1226,7545.0
2024-08-29 10:40:00,253.34,253.34,253.1,253.27,2746.0,249.1226,249.1226,248.8865,249.0537,2746.0
2024-08-29 10:45:00,253.19,253.19,252.95,253.11,1743.0,248.9751,248.9751,248.739,248.8964,1743.0
2024-08-29 10:50:00,253.19,253.19,252.99,253.06,4124.0,248.9751,248.9751,248.7784,248.8472,4124.0
2024-08-29 10:55:00,253.12,253.23,252.99,253.11,8486.0,248.9062,249.0144,248.7784,248.8964,8486.0
2024-08-29 11:00:00,253.11,253.68,253.11,253.61,5626.0,248.8964,249.4569,248.8964,249.3881,5626.0
2024-08-29 11:05:00,253.53,253.8,253.42,253.57,2739.0,249.3094,249.5749,249.2012,249.3487,2739.0
2024-08-29 11:10:00,253.71,253.75,253.57,253.73,8596.0,249.4864,249.5257,249.3487,249.5061,8596.0
2024-08-29 11:15:00,253.72,253.72,253.13,253.29,22318.0,249.4962,249.4962,248.916,249.0734,22318.0
2024-08-29 11:20:00,253.14,253.36,253.01,253.16,7603.0,248.9259,249.1422,248.798,248.9456,7603.0
2024-08-29 11:25:00,253.09,253.23,252.98,252.99,4022.0,248.8767,249.0144,248.7685,248.7784,4022.0
2024-08-29 11:30:00,253.04,253.16,252.87,252.88,2490.0,248.8275,248.9456,248.6604,248.6702,2490.0
2024-08-29 11:35:00,252.84,253.17,252.84,253.17,2581.0,248.6309,248.9554,248.6309,248.9554,2581.0
2024-08-29 11:40:00,253.08,253.08,252.69,252.84,2798.0,248.8669,248.8669,248.4834,248.6309,2798.0
2024-08-29 11:45:00,252.69,252.81,252.47,252.76,2850.0,248.4834,248.6014,248.267,248.5522,2850.0
2024-08-29 11:50:00,252.88,252.89,252.39,252.39,4285.0,248.6702,248.68,248.1884,248.1884,4285.0
2024-08-29 11:55:00,252.41,252.42,252.12,252.32,1168.0,248.208,248.2179,247.9229,248.1195,1168.0
2024-08-29 12:00:00,252.29,252.55,252.2,252.42,1625.0,248.09,248.3457,248.0015,248.2179,1625.0
2024-08-29 12:05:00,252.41,252.7,252.28,252.51,3498.0,248.208,248.4932,248.0802,248.3064,3498.0
2024-08-29 12:10:00,252.49,252.75,252.45,252.63,2435.0,248.2867,248.5424,248.2474,248.4244,2435.0
2024-08-29 12:15:00,252.73,252.73,252.46,252.62,3025.0,248.5227,248.5227,248.2572,248.4145,3025.0
2024-08-29 12:20:00,252.71,252.74,252.46,252.74,1359.0,248.503,248.5325,248.2572,248.5325,1359.0
2024-08-29 12:25:00,252.74,252.91,252.64,252.73,3824.0,248.5325,248.6997,248.4342,248.5227,3824.0
2024-08-29 12:30:00,252.8,253.06,252.67,253.04,7877.0,248.5915,248.8472,248.4637,248.8275,7877.0
2024-08-29 12:35:00,252.81,253.02,252.81,252.99,1840.0,248.6014,248.8079,248.6014,248.7784,1840.0
2024-08-29 12:40:00,252.99,253.14,252.95,252.95,3188.0,248.7784,248.9259,248.739,248.739,3188.0
2024-08-29 12:45:00,253.05,253.05,252.81,252.99,1209.0,248.8374,248.8374,248.6014,248.7784,1209.0
2024-08-29 12:50:00,252.93,253.05,252.81,252.9,1400.0,248.7194,248.8374,248.6014,248.6899,1400.0
2024-08-29 12:55:00,252.91,253.01,252.9,252.97,2004.0,248.6997,248.798,248.6899,248.7587,2004.0
2024-08-29 13:00:00,252.93,253.02,252.86,252.97,2305.0,248.7194,248.8079,248.6505,248.7587,2305.0
2024-08-29 13:05:00,252.95,253.02,252.66,252.9,8183.0,248.739,248.8079,248.4539,248.6899,8183.0
2024-08-29 13:10:00,252.91,252.91,252.85,252.85,713.0,248.6997,248.6997,248.6407,248.6407,713.0
2024-08-29 13:15:00,252.84,253.03,252.84,253.03,1887.0,248.6309,248.8177,248.6309,248.8177,1887.0
2024-08-29 13:20:00,253.05,253.05,252.67,252.67,3818.0,248.8374,248.8374,248.4637,248.4637,3818.0
2024-08-29 13:25:00,252.83,252.98,252.75,252.91,3326.0,248.621,248.7685,248.5424,248.6997,3326.0
2024-08-29 13:30:00,252.82,253.06,252.82,253.06,1438.0,248.6112,248.8472,248.6112,248.8472,1438.0
2024-08-29 13:35:00,253.06,253.2,253.04,253.04,1544.0,248.8472,248.9849,248.8275,248.8275,1544.0
2024-08-29 13:40:00,253.09,253.2,252.99,253.2,4122.0,248.8767,248.9849,248.7784,248.9849,4122.0
2024-08-29 13:45:00,253.1,253.2,252.92,252.92,2244.0,248.8865,248.9849,248.7095,248.7095,2244.0
2024-08-29 13:50:00,253.07,253.17,253.0,253.17,3049.0,248.857,248.9554,248.7882,248.9554,3049.0
2024-08-29 13:55:00,253.14,253.24,253.01,253.2,2737.0,248.9259,249.0242,248.798,248.9849,2737.0
2024-08-29 14:00:00,253.27,253.49,253.14,253.49,5178.0,249.0537,249.2701,248.9259,249.2701,5178.0
2024-08-29 14:05:00,253.53,253.77,253.37,253.77,2999.0,249.3094,249.5454,249.1521,249.5454,2999.0
2024-08-29 14:10:00,253.75,253.83,253.63,253.73,3235.0,249.5257,249.6044,249.4077,249.5061,3235.0
2024-08-29 14:15:00,253.77,253.77,253.6,253.62,1746.0,249.5454,249.5454,249.3782,249.3979,1746.0
2024-08-29 14:20:00,253.62,253.62,253.4,253.46,6538.0,249.3979,249.3979,249.1816,249.2406,6538.0
2024-08-29 14:25:00,253.53,253.53,253.08,253.17,4963.0,249.3094,249.3094,248.8669,248.9554,4963.0
2024-08-29 14:30:00,253.08,253.27,253.0,253.07,1845.0,248.8669,249.0537,248.7882,248.857,1845.0
2024-08-29 14:35:00,253.04,253.07,252.18,252.4,2186.0,248.8275,248.857,247.9819,248.1982,2186.0
2024-08-29 14:40:00,252.25,252.41,252.15,252.31,2596.0,248.0507,248.208,247.9524,248.1097,2596.0
2024-08-29 14:45:00,252.24,252.27,252.05,252.16,1740.0,248.0409,248.0704,247.854,247.9622,1740.0
2024-08-29 14:50:00,252.14,252.18,251.78,252.08,4550.0,247.9425,247.9819,247.5885,247.8835,4550.0
2024-08-29 14:55:00,252.09,252.51,252.05,252.51,4260.0,247.8934,248.3064,247.854,248.3064,4260.0
2024-08-29 15:00:00,252.52,252.52,251.65,251.65,1970.0,248.3162,248.3162,247.4607,247.4607,1970.0
2024-08-29 15:05:00,251.69,251.89,251.57,251.84,1404.0,247.5,247.6967,247.382,247.6475,1404.0
2024-08-29 15:10:00,251.93,251.93,251.6,251.74,6730.0,247.736,247.736,247.4115,247.5492,6730.0
2024-08-29 15:15:00,251.87,252.36,251.87,252.23,7602.0,247.677,248.1589,247.677,248.031,7602.0
2024-08-29 15:20:00,252.33,252.34,252.04,252.33,10052.0,248.1294,248.1392,247.8442,248.1294,10052.0
2024-08-29 15:25:00,252.27,252.61,252.27,252.52,4989.0,248.0704,248.4047,248.0704,248.3162,4989.0
2024-08-29 15:30:00,252.62,252.62,252.26,252.32,5700.0,248.4145,248.4145,248.0605,248.1195,5700.0
2024-08-29 15:35:00,252.2,252.44,252.18,252.22,3425.0,248.0015,248.2375,247.9819,248.0212,3425.0
2024-08-29 15:40:00,252.22,252.22,251.48,251.59,10070.0,248.0212,248.0212,247.2935,247.4017,10070.0
2024-08-29 15:45:00,251.54,251.71,251.19,251.49,16063.0,247.3525,247.5197,247.0083,247.3034,16063.0
2024-08-29 15:50:00,251.51,251.81,251.32,251.58,10731.0,247.323,247.618,247.1362,247.3919,10731.0
2024-08-29 15:55:00,251.57,252.1,251.53,252.05,54629.0,247.382,247.9032,247.3427,247.854,54629.0
2024-08-30 09:30:00,252.62,254.4,252.02,254.4,12252.0,248.4145,250.1649,247.8245,250.1649,12252.0
2024-08-30 09:35:00,253.96,254.8,253.46,254.48,46619.0,249.7322,250.5582,249.2406,250.2436,46619.0
2024-08-30 09:40:00,254.47,255.0,253.69,253.78,19778.0,250.2337,250.7549,249.4667,249.5552,19778.0
2024-08-30 09:45:00,253.56,253.81,253.35,253.81,5861.0,249.3389,249.5847,249.1324,249.5847,5861.0
2024-08-30 09:50:00,253.28,253.55,253.05,253.55,3279.0,249.0636,249.3291,248.8374,249.3291,3279.0
2024-08-30 09:55:00,253.64,254.92,253.19,254.92,9974.0,249.4176,250.6763,248.9751,250.6763,9974.0
2024-08-30 10:00:00,254.93,255.46,254.72,255.46,4057.0,250.6861,251.2073,250.4796,251.2073,4057.0
2024-08-30 10:05:00,255.38,255.65,255.19,255.57,4719.0,251.1286,251.3941,250.9418,251.3154,4719.0
2024-08-30 10:10:00,255.49,256.16,255.49,255.82,28741.0,251.2368,251.8956,251.2368,251.5613,28741.0
2024-08-30 10:15:00,255.71,255.71,255.18,255.22,9060.0,251.4531,251.4531,250.9319,250.9713,9060.0
2024-08-30 10:20:00,255.22,255.45,255.03,255.2,3452.0,250.9713,251.1974,250.7844,250.9516,3452.0
2024-08-30 10:25:00,255.33,255.4,254.67,255.4,13911.0,251.0794,251.1483,250.4304,251.1483,13911.0
2024-08-30 10:30:00,255.26,255.39,255.08,255.22,3908.0,251.0106,251.1384,250.8336,250.9713,3908.0
2024-08-30 10:35:00,255.22,255.4,255.04,255.17,2051.0,250.9713,251.1483,250.7943,250.9221,2051.0
2024-08-30 10:40:00,255.23,255.28,254.81,254.92,5882.0,250.9811,251.0303,250.5681,250.6763,5882.0
2024-08-30 10:45:00,255.06,255.32,254.87,255.32,1652.0,250.8139,251.0696,250.6271,251.0696,1652.0
2024-08-30 10:50:00,255.14,255.24,255.01,255.02,8688.0,250.8926,250.9909,250.7648,250.7746,8688.0
2024-08-30 10:55:00,255.09,255.09,254.77,254.82,3370.0,250.8434,250.8434,250.5287,250.5779,3370.0
2024-08-30 11:00:00,254.81,255.0,254.72,254.95,2763.0,250.5681,250.7549,250.4796,250.7058,2763.0
2024-08-30 11:05:00,254.92,255.0,254.69,254.69,1519.0,250.6763,250.7549,250.4501,250.4501,1519.0
2024-08-30 11:10:00,254.72,255.02,254.41,254.52,11774.0,250.4796,250.7746,250.1747,250.2829,11774.0
2024-08-30 11:15:00,254.5,254.59,254.32,254.48,10006.0,250.2632,250.3517,250.0862,250.2436,10006.0
2024-08-30 11:20:00,254.36,254.36,254.09,254.19,2950.0,250.1256,250.1256,249.8601,249.9584,2950.0
2024-08-30 11:25:00,254.09,254.28,253.92,254.03,6534.0,249.8601,250.0469,249.6929,249.8011,6534.0
2024-08-30 11:30:00,254.02,254.11,253.41,253.44,4443.0,249.7912,249.8797,249.1914,249.2209,4443.0
2024-08-30 11:35:00,253.56,253.67,253.3,253.54,2982.0,249.3389,249.4471,249.0832,249.3192,2982.0
2024-08-30 11:40:00,253.41,253.63,253.41,253.63,2317.0,249.1914,249.4077,249.1914,249.4077,2317.0
2024-08-30 11:45:00,253.67,253.79,253.63,253.71,3034.0,249.4471,249.5651,249.4077,249.4864,3034.0
2024-08-30 11:50:00,253.8,253.84,253.53,253.75,2744.0,249.5749,249.6142,249.3094,249.5257,2744.0
2024-08-30 11:55:00,253.71,253.86,253.71,253.78,2438.0,249.4864,249.6339,249.4864,249.5552,2438.0
2024-08-30 12:00:00,253.78,253.91,253.63,253.91,3718.0,249.5552,249.6831,249.4077,249.6831,3718.0
2024-08-30 12:05:00,253.93,254.14,253.87,254.14,2201.0,249.7027,249.9092,249.6437,249.9092,2201.0
2024-08-30 12:10:00,254.25,254.27,253.85,253.85,4685.0,250.0174,250.0371,249.6241,249.6241,4685.0
2024-08-30 12:15:00,254.01,254.05,253.85,254.0,2938.0,249.7814,249.8207,249.6241,249.7716,2938.0
2024-08-30 12:20:00,253.98,253.98,253.48,253.69,20929.0,249.7519,249.7519,249.2602,249.4667,20929.0
2024-08-30 12:25:00,253.8,253.8,253.3,253.49,3431.0,249.5749,249.5749,249.0832,249.2701,3431.0
2024-08-30 12:30:00,253.22,253.35,253.14,253.33,5932.0,249.0046,249.1324,248.9259,249.1127,5932.0
2024-08-30 12:35:00,253.28,253.32,252.88,253.06,5784.0,249.0636,249.1029,248.6702,248.8472,5784.0
2024-08-30 12:40:00,253.06,253.34,252.88,253.34,3634.0,248.8472,249.1226,248.6702,249.1226,3634.0
2024-08-30 12:45:00,253.14,253.4,253.14,253.37,4389.0,248.9259,249.1816,248.9259,249.1521,4389.0
2024-08-30 12:50:00,253.4,253.48,253.2,253.48,3449.0,249.1816,249.2602,248.9849,249.2602,3449.0
2024-08-30 12:55:00,253.48,253.61,253.35,253.5,4624.0,249.2602,249.3881,249.1324,249.2799,4624.0
2024-08-30 13:00:00,253.53,253.67,253.4,253.4,4507.0,249.3094,249.4471,249.1816,249.1816,4507.0
2024-08-30 13:05:00,253.32,253.32,253.01,253.05,632.0,249.1029,249.1029,248.798,248.8374,632.0
2024-08-30 13:10:00,253.14,253.14,253.02,253.13,2328.0,248.9259,248.9259,248.8079,248.916,2328.0
2024-08-30 13:15:00,253.21,253.21,252.91,252.98,2140.0,248.9947,248.9947,248.6997,248.7685,2140.0
2024-08-30 13:20:00,252.98,253.02,252.81,252.94,1788.0,248.7685,248.8079,248.6014,248.7292,1788.0
2024-08-30 13:25:00,252.93,252.98,252.75,252.75,3992.0,248.7194,248.7685,248.5424,248.5424,3992.0
2024-08-30 13:30:00,252.79,252.92,252.71,252.71,1418.0,248.5817,248.7095,248.503,248.503,1418.0
2024-08-30 13:35:00,252.71,252.92,252.61,252.66,3615.0,248.503,248.7095,248.4047,248.4539,3615.0
2024-08-30 13:40:00,252.74,252.74,252.68,252.71,2182.0,248.5325,248.5325,248.4735,248.503,2182.0
2024-08-30 13:45:00,252.82,252.95,252.66,252.94,3937.0,248.6112,248.739,248.4539,248.7292,3937.0
2024-08-30 13:50:00,252.94,253.07,252.85,253.07,1241.0,248.7292,248.857,248.6407,248.857,1241.0
2024-08-30 13:55:00,253.06,253.06,252.77,252.84,7404.0,248.8472,248.8472,248.562,248.6309,7404.0
2024-08-30 14:00:00,252.9,253.3,252.85,253.3,4780.0,248.6899,249.0832,248.6407,249.0832,4780.0
2024-08-30 14:05:00,253.22,253.7,253.22,253.69,5090.0,249.0046,249.4766,249.0046,249.4667,5090.0
2024-08-30 14:10:00,253.66,253.92,253.57,253.92,9923.0,249.4372,249.6929,249.3487,249.6929,9923.0
2024-08-30 14:15:00,253.92,254.0,253.84,253.97,8127.0,249.6929,249.7716,249.6142,249.7421,8127.0
2024-08-30 14:20:00,253.86,254.08,253.86,254.05,1705.0,249.6339,249.8502,249.6339,249.8207,1705.0
2024-08-30 14:25:00,254.06,254.24,253.97,253.97,11687.0,249.8306,250.0076,249.7421,249.7421,11687.0
2024-08-30 14:30:00,254.03,254.14,254.02,254.1,3183.0,249.8011,249.9092,249.7912,249.8699,3183.0
2024-08-30 14:35:00,254.08,254.17,254.04,254.16,4908.0,249.8502,249.9387,249.8109,249.9289,4908.0
2024-08-30 14:40:00,254.02,254.09,253.83,253.87,4078.0,249.7912,249.8601,249.6044,249.6437,4078.0
2024-08-30 14:45:00,253.97,254.23,253.97,254.07,4217.0,249.7421,249.9977,249.7421,249.8404,4217.0
2024-08-30 14:50:00,254.16,254.42,253.78,253.83,9006.0,249.9289,250.1846,249.5552,249.6044,9006.0
2024-08-30 14:55:00,253.87,253.96,253.74,253.96,4898.0,249.6437,249.7322,249.5159,249.7322,4898.0
2024-08-30 15:00:00,253.9,253.99,253.81,253.91,3284.0,249.6732,249.7617,249.5847,249.6831,3284.0
2024-08-30 15:05:00,253.91,254.03,253.75,253.75,3968.0,249.6831,249.8011,249.5257,249.5257,3968.0
2024-08-30 15:10:00,253.83,253.92,253.62,253.92,5729.0,249.6044,249.6929,249.3979,249.6929,5729.0
2024-08-30 15:15:00,254.01,254.25,253.93,254.25,4132.0,249.7814,250.0174,249.7027,250.0174,4132.0
2024-08-30 15:20:00,254.28,254.78,254.24,254.78,8899.0,250.0469,250.5386,250.0076,250.5386,8899.0
2024-08-30 15:25:00,254.67,254.86,254.64,254.71,10728.0,250.4304,250.6172,250.4009,250.4697,10728.0
2024-08-30 15:30:00,254.74,254.97,254.68,254.78,10393.0,250.4992,250.7254,250.4402,250.5386,10393.0
2024-08-30 15:35:00,254.73,255.12,254.72,255.11,10649.0,250.4894,250.8729,250.4796,250.8631,10649.0
2024-08-30 15:40:00,255.07,255.12,254.71,254.78,12055.0,250.8238,250.8729,250.4697,250.5386,12055.0
2024-08-30 15:45:00,254.83,255.14,254.8,255.14,19540.0,250.5877,250.8926,250.5582,250.8926,19540.0
2024-08-30 15:50:00,255.2,256.0,255.14,255.98,36513.0,250.9516,251.7383,250.8926,251.7186,36513.0
2024-08-30 15:55:00,256.0,256.51,255.89,256.28,95834.0,251.7383,252.2398,251.6301,252.0136,95834.0
2024-09-03 09:30:00,254.73,255.81,254.73,255.33,13702.0,250.4894,251.5514,250.4894,251.0794,13702.0
2024-09-03 09:35:00,255.41,255.75,254.2,254.2,7137.0,251.1581,251.4924,249.9682,249.9682,7137.0
2024-09-03 09:40:00,254.34,255.01,253.91,254.73,7687.0,250.1059,250.7648,249.6831,250.4894,7687.0
2024-09-03 09:45:00,254.81,255.28,254.14,254.38,17273.0,250.5681,251.0303,249.9092,250.1452,17273.0
2024-09-03 09:50:00,254.14,254.42,253.74,254.42,8221.0,249.9092,250.1846,249.5159,250.1846,8221.0
2024-09-03 09:55:00,253.96,256.3,253.77,256.3,22887.0,249.7322,252.0333,249.5454,252.0333,22887.0
2024-09-03 10:00:00,256.15,256.25,253.91,254.16,15790.0,251.8858,251.9841,249.6831,249.9289,15790.0
2024-09-03 10:05:00,254.61,255.0,254.43,255.0,9893.0,250.3714,250.7549,250.1944,250.7549,9893.0
2024-09-03 10:10:00,254.75,255.22,254.59,254.97,13618.0,250.5091,250.9713,250.3517,250.7254,13618.0
2024-09-03 10:15:00,254.98,255.19,254.75,254.92,3386.0,250.7353,250.9418,250.5091,250.6763,3386.0
2024-09-03 10:20:00,255.0,255.03,254.6,254.74,3452.0,250.7549,250.7844,250.3616,250.4992,3452.0
2024-09-03 10:25:00,254.6,255.08,254.21,254.21,4727.0,250.3616,250.8336,249.9781,249.9781,4727.0
2024-09-03 10:30:00,254.43,254.63,254.26,254.28,2544.0,250.1944,250.3911,250.0272,250.0469,2544.0
2024-09-03 10:35:00,254.28,254.82,254.07,254.82,11844.0,250.0469,250.5779,249.8404,250.5779,11844.0
2024-09-03 10:40:00,254.66,254.9,254.41,254.79,5945.0,250.4206,250.6566,250.1747,250.5484,5945.0
2024-09-03 10:45:00,254.73,254.87,254.25,254.75,6016.0,250.4894,250.6271,250.0174,250.5091,6016.0
2024-09-03 10:50:00,254.7,254.95,254.6,254.73,4510.0,250.4599,250.7058,250.3616,250.4894,4510.0
2024-09-03 10:55:00,254.9,255.2,254.68,255.06,7850.0,250.6566,250.9516,250.4402,250.8139,7850.0
2024-09-03 11:00:00,254.98,255.65,254.98,255.56,7052.0,250.7353,251.3941,250.7353,251.3056,7052.0
2024-09-03 11:05:00,255.49,255.98,255.45,255.76,4071.0,251.2368,251.7186,251.1974,251.5023,4071.0
2024-09-03 11:10:00,255.85,255.85,255.24,255.24,3592.0,251.5908,251.5908,250.9909,250.9909,3592.0
2024-09-03 11:15:00,255.45,255.45,255.24,255.31,2515.0,251.1974,251.1974,250.9909,251.0598,2515.0
2024-09-03 11:20:00,255.31,255.43,255.06,255.22,6877.0,251.0598,251.1778,250.8139,250.9713,6877.0
2024-09-03 11:25:00,255.22,255.76,255.21,255.49,6372.0,250.9713,251.5023,250.9614,251.2368,6372.0
2024-09-03 11:30:00,255.46,255.56,255.05,255.18,2546.0,251.2073,251.3056,250.8041,250.9319,2546.0
2024-09-03 11:35:00,255.05,255.3,254.73,254.73,5045.0,250.8041,251.0499,250.4894,250.4894,5045.0
2024-09-03 11:40:00,254.85,255.11,254.72,255.07,8858.0,250.6074,250.8631,250.4796,250.8238,8858.0
2024-09-03 11:45:00,255.08,255.08,254.86,254.94,3775.0,250.8336,250.8336,250.6172,250.6959,3775.0
2024-09-03 11:50:00,254.96,255.07,254.81,254.93,5758.0,250.7156,250.8238,250.5681,250.6861,5758.0
2024-09-03 11:55:00,255.0,255.0,254.78,254.85,2362.0,250.7549,250.7549,250.5386,250.6074,2362.0
2024-09-03 12:00:00,254.87,254.98,254.78,254.85,7420.0,250.6271,250.7353,250.5386,250.6074,7420.0
2024-09-03 12:05:00,254.95,255.02,254.62,254.63,6117.0,250.7058,250.7746,250.3812,250.3911,6117.0
2024-09-03 12:10:00,254.62,254.99,254.54,254.92,5614.0,250.3812,250.7451,250.3026,250.6763,5614.0
2024-09-03 12:15:00,254.94,255.16,254.93,255.16,2813.0,250.6959,250.9123,250.6861,250.9123,2813.0
2024-09-03 12:20:00,255.2,255.37,255.18,255.27,3971.0,250.9516,251.1188,250.9319,251.0204,3971.0
2024-09-03 12:25:00,255.21,255.36,255.05,255.16,5821.0,250.9614,251.1089,250.8041,250.9123,5821.0
2024-09-03 12:30:00,255.13,255.36,255.03,255.27,6927.0,250.8828,251.1089,250.7844,251.0204,6927.0
2024-09-03 12:35:00,255.36,255.41,255.22,255.38,4532.0,251.1089,251.1581,250.9713,251.1286,4532.0
2024-09-03 12:40:00,255.25,255.26,254.7,254.71,10050.0,251.0008,251.0106,250.4599,250.4697,10050.0
2024-09-03 12:45:00,254.63,254.93,254.59,254.66,4763.0,250.3911,250.6861,250.3517,250.4206,4763.0
2024-09-03 12:50:00,254.77,254.77,254.36,254.61,5898.0,250.5287,250.5287,250.1256,250.3714,5898.0
2024-09-03 12:55:00,254.71,254.76,254.6,254.7,1672.0,250.4697,250.5189,250.3616,250.4599,1672.0
2024-09-03 13:00:00,254.46,254.66,254.42,254.65,1418.0,250.2239,250.4206,250.1846,250.4107,1418.0
2024-09-03 13:05:00,254.66,254.85,254.64,254.76,3592.0,250.4206,250.6074,250.4009,250.5189,3592.0
2024-09-03 13:10:00,254.67,254.74,254.49,254.49,836.0,250.4304,250.4992,250.2534,250.2534,836.0
2024-09-03 13:15:00,254.54,254.77,254.46,254.77,3288.0,250.3026,250.5287,250.2239,250.5287,3288.0
2024-09-03 13:20:00,254.96,255.66,254.95,255.62,11021.0,250.7156,251.4039,250.7058,251.3646,11021.0
2024-09-03 13:25:00,255.62,255.99,255.58,255.87,9629.0,251.3646,251.7284,251.3253,251.6104,9629.0
2024-09-03 13:30:00,255.87,255.92,255.74,255.82,5883.0,251.6104,251.6596,251.4826,251.5613,5883.0
2024-09-03 13:35:00,255.84,256.47,255.84,256.34,18558.0,251.5809,252.2004,251.5809,252.0726,18558.0
2024-09-03 13:40:00,256.31,256.32,255.62,255.68,6121.0,252.0431,252.0529,251.3646,251.4236,6121.0
2024-09-03 13:45:00,255.75,255.9,255.75,255.88,600.0,251.4924,251.6399,251.4924,251.6203,600.0
2024-09-03 13:50:00,256.0,256.08,255.82,256.02,2693.0,251.7383,251.8169,251.5613,251.7579,2693.0
2024-09-03 13:55:00,256.07,256.07,255.68,255.68,3235.0,251.8071,251.8071,251.4236,251.4236,3235.0
2024-09-03 14:00:00,255.57,255.71,255.31,255.44,2513.0,251.3154,251.4531,251.0598,251.1876,2513.0
2024-09-03 14:05:00,255.33,255.46,255.01,255.02,10671.0,251.0794,251.2073,250.7648,250.7746,10671.0
2024-09-03 14:10:00,255.09,255.4,255.06,255.4,7072.0,250.8434,251.1483,250.8139,251.1483,7072.0
2024-09-03 14:15:00,255.32,255.33,254.97,255.07,7512.0,251.0696,251.0794,250.7254,250.8238,7512.0
2024-09-03 14:20:00,255.14,255.19,254.95,255.07,2857.0,250.8926,250.9418,250.7058,250.8238,2857.0
2024-09-03 14:25:00,255.06,255.07,254.91,254.98,3133.0,250.8139,250.8238,250.6664,250.7353,3133.0
2024-09-03 14:30:00,254.99,255.13,254.91,255.1,3073.0,250.7451,250.8828,250.6664,250.8533,3073.0
2024-09-03 14:35:00,254.94,255.04,254.8,254.91,3229.0,250.6959,250.7943,250.5582,250.6664,3229.0
2024-09-03 14:40:00,255.05,255.07,254.9,254.9,1503.0,250.8041,250.8238,250.6566,250.6566,1503.0
2024-09-03 14:45:00,255.07,255.09,254.83,254.87,2268.0,250.8238,250.8434,250.5877,250.6271,2268.0
2024-09-03 14:50:00,254.89,254.95,254.71,254.71,3208.0,250.6468,250.7058,250.4697,250.4697,3208.0
2024-09-03 14:55:00,254.71,254.71,254.32,254.56,2813.0,250.4697,250.4697,250.0862,250.3222,2813.0
2024-09-03 15:00:00,254.35,254.68,254.35,254.36,5568.0,250.1157,250.4402,250.1157,250.1256,5568.0
2024-09-03 15:05:00,254.55,254.55,254.31,254.35,3234.0,250.3124,250.3124,250.0764,250.1157,3234.0
2024-09-03 15:10:00,254.39,254.84,254.39,254.68,6496.0,250.1551,250.5976,250.1551,250.4402,6496.0
2024-09-03 15:15:00,254.78,254.78,254.54,254.7,7151.0,250.5386,250.5386,250.3026,250.4599,7151.0
2024-09-03 15:20:00,254.66,254.84,254.47,254.73,18267.0,250.4206,250.5976,250.2337,250.4894,18267.0
2024-09-03 15:25:00,254.73,254.9,254.67,254.71,7474.0,250.4894,250.6566,250.4304,250.4697,7474.0
2024-09-03 15:30:00,254.78,254.97,254.71,254.84,8952.0,250.5386,250.7254,250.4697,250.5976,8952.0
2024-09-03 15:35:00,254.85,254.85,253.93,254.0,13920.0,250.6074,250.6074,249.7027,249.7716,13920.0
2024-09-03 15:40:00,253.92,254.12,253.7,254.12,14807.0,249.6929,249.8896,249.4766,249.8896,14807.0
2024-09-03 15:45:00,254.05,254.06,253.37,253.68,34089.0,249.8207,249.8306,249.1521,249.4569,34089.0
2024-09-03 15:50:00,253.68,254.15,253.49,254.08,23881.0,249.4569,249.9191,249.2701,249.8502,23881.0
2024-09-03 15:55:00,254.14,254.62,253.98,254.56,79058.0,249.9092,250.3812,249.7519,250.3222,79058.0
2024-09-04 09:30:00,255.27,256.8,255.19,256.8,11145.0,251.0204,252.525,250.9418,252.525,11145.0
2024-09-04 09:35:00,256.92,258.57,256.65,258.5,12204.0,252.643,254.2655,252.3775,254.1967,12204.0
2024-09-04 09:40:00,258.47,258.91,257.87,258.21,13577.0,254.1672,254.5998,253.5771,253.9115,13577.0
2024-09-04 09:45:00,257.97,258.44,257.69,258.05,21163.0,253.6755,254.1377,253.4001,253.7541,21163.0
2024-09-04 09:50:00,258.03,259.0,258.02,258.76,8547.0,253.7345,254.6883,253.7246,254.4523,8547.0
2024-09-04 09:55:00,258.91,259.55,258.69,259.4,6550.0,254.5998,255.2292,254.3835,255.0817,6550.0
2024-09-04 10:00:00,259.38,259.39,257.79,258.11,22268.0,255.062,255.0718,253.4985,253.8131,22268.0
2024-09-04 10:05:00,257.89,258.35,257.58,257.93,5621.0,253.5968,254.0492,253.292,253.6361,5621.0
2024-09-04 10:10:00,257.93,258.41,257.81,257.97,5255.0,253.6361,254.1082,253.5181,253.6755,5255.0
2024-09-04 10:15:00,258.12,258.5,257.84,258.08,6651.0,253.823,254.1967,253.5476,253.7836,6651.0
2024-09-04 10:20:00,258.15,258.74,258.14,258.33,12710.0,253.8525,254.4327,253.8426,254.0295,12710.0
2024-09-04 10:25:00,258.26,258.41,257.36,257.6,10614.0,253.9606,254.1082,253.0756,253.3116,10614.0
2024-09-04 10:30:00,257.64,257.72,257.15,257.23,5158.0,253.351,253.4296,252.8691,252.9478,5158.0
2024-09-04 10:35:00,257.47,257.78,257.26,257.57,4390.0,253.1838,253.4886,252.9773,253.2821,4390.0
2024-09-04 10:40:00,257.46,258.07,257.46,257.89,15174.0,253.174,253.7738,253.174,253.5968,15174.0
2024-09-04 10:45:00,257.98,258.39,257.96,258.33,5852.0,253.6853,254.0885,253.6656,254.0295,5852.0
2024-09-04 10:50:00,258.19,258.44,258.18,258.27,3354.0,253.8918,254.1377,253.882,253.9705,3354.0
2024-09-04 10:55:00,258.2,258.85,258.2,258.34,7740.0,253.9016,254.5408,253.9016,254.0393,7740.0
2024-09-04 11:00:00,258.44,258.61,258.24,258.32,2200.0,254.1377,254.3048,253.941,254.0196,2200.0
2024-09-04 11:05:00,258.32,258.32,257.72,257.78,5507.0,254.0196,254.0196,253.4296,253.4886,5507.0
2024-09-04 11:10:00,257.86,258.05,257.74,257.75,4352.0,253.5673,253.7541,253.4493,253.4591,4352.0
2024-09-04 11:15:00,257.63,258.02,257.6,257.95,2961.0,253.3411,253.7246,253.3116,253.6558,2961.0
2024-09-04 11:20:00,258.05,258.16,257.72,258.05,2827.0,253.7541,253.8623,253.4296,253.7541,2827.0
2024-09-04 11:25:00,258.0,258.27,257.62,257.69,15129.0,253.705,253.9705,253.3313,253.4001,15129.0
2024-09-04 11:30:00,257.68,257.74,257.43,257.74,1376.0,253.3903,253.4493,253.1445,253.4493,1376.0
2024-09-04 11:35:00,257.61,257.69,257.47,257.65,1552.0,253.3215,253.4001,253.1838,253.3608,1552.0
2024-09-04 11:40:00,257.47,258.03,257.39,257.94,4958.0,253.1838,253.7345,253.1051,253.646,4958.0
2024-09-04 11:45:00,257.98,258.08,257.88,258.0,4913.0,253.6853,253.7836,253.587,253.705,4913.0
2024-09-04 11:50:00,257.79,258.13,257.72,258.01,3475.0,253.4985,253.8328,253.4296,253.7148,3475.0
2024-09-04 11:55:00,258.1,258.11,257.83,257.91,4548.0,253.8033,253.8131,253.5378,253.6165,4548.0
2024-09-04 12:00:00,258.11,258.11,257.47,257.55,6756.0,253.8131,253.8131,253.1838,253.2625,6756.0
2024-09-04 12:05:00,257.28,257.38,257.04,257.06,3790.0,252.997,253.0953,252.761,252.7806,3790.0
2024-09-04 12:10:00,257.02,257.04,256.75,256.75,2038.0,252.7413,252.761,252.4758,252.4758,2038.0
2024-09-04 12:15:00,256.86,257.0,256.85,256.99,2295.0,252.584,252.7216,252.5741,252.7118,2295.0
2024-09-04 12:20:00,257.0,257.1,256.67,256.8,3062.0,252.7216,252.82,252.3971,252.525,3062.0
2024-09-04 12:25:00,256.98,257.13,256.56,256.62,1414.0,252.702,252.8495,252.2889,252.348,1414.0
2024-09-04 12:30:00,256.66,256.84,256.6,256.83,2607.0,252.3873,252.5643,252.3283,252.5545,2607.0
2024-09-04 12:35:00,256.77,257.18,256.77,257.0,2682.0,252.4955,252.8986,252.4955,252.7216,2682.0
2024-09-04 12:40:00,257.14,257.25,256.87,256.88,2133.0,252.8593,252.9675,252.5938,252.6036,2133.0
2024-09-04 12:45:00,256.89,257.13,256.79,257.13,901.0,252.6135,252.8495,252.5151,252.8495,901.0
2024-09-04 12:50:00,256.9,257.05,256.9,256.94,750.0,252.6233,252.7708,252.6233,252.6626,750.0
2024-09-04 12:55:00,256.95,257.04,256.87,256.93,800.0,252.6725,252.761,252.5938,252.6528,800.0
2024-09-04 13:00:00,256.86,257.0,256.6,256.62,2939.0,252.584,252.7216,252.3283,252.348,2939.0
2024-09-04 13:05:00,256.63,256.64,255.92,256.53,6623.0,252.3578,252.3676,251.6596,252.2594,6623.0
2024-09-04 13:10:00,256.45,256.65,256.45,256.51,3885.0,252.1808,252.3775,252.1808,252.2398,3885.0
2024-09-04 13:15:00,256.51,256.58,256.26,256.48,1003.0,252.2398,252.3086,251.9939,252.2103,1003.0
2024-09-04 13:20:00,256.51,256.51,256.19,256.36,1026.0,252.2398,252.2398,251.9251,252.0923,1026.0
2024-09-04 13:25:00,256.36,256.36,256.03,256.05,2972.0,252.0923,252.0923,251.7678,251.7874,2972.0
2024-09-04 13:30:00,255.98,256.05,255.52,255.52,6952.0,251.7186,251.7874,251.2663,251.2663,6952.0
2024-09-04 13:35:00,255.67,255.87,255.5,255.87,6030.0,251.4138,251.6104,251.2466,251.6104,6030.0
2024-09-04 13:40:00,255.87,256.14,255.78,255.78,7049.0,251.6104,251.8759,251.5219,251.5219,7049.0
2024-09-04 13:45:00,255.77,256.15,255.69,255.91,6770.0,251.5121,251.8858,251.4334,251.6498,6770.0
2024-09-04 13:50:00,255.85,255.91,255.69,255.83,3540.0,251.5908,251.6498,251.4334,251.5711,3540.0
2024-09-04 13:55:00,255.88,256.65,255.85,256.65,4278.0,251.6203,252.3775,251.5908,252.3775,4278.0
2024-09-04 14:00:00,256.5,257.08,256.5,257.03,71396.0,252.2299,252.8003,252.2299,252.7511,71396.0
2024-09-04 14:05:00,256.91,257.56,256.91,257.38,5111.0,252.6331,253.2723,252.6331,253.0953,5111.0
2024-09-04 14:10:00,257.37,257.38,257.15,257.36,5833.0,253.0855,253.0953,252.8691,253.0756,5833.0
2024-09-04 14:15:00,257.36,257.8,257.36,257.59,8241.0,253.0756,253.5083,253.0756,253.3018,8241.0
2024-09-04 14:20:00,257.57,257.94,257.56,257.94,3142.0,253.2821,253.646,253.2723,253.646,3142.0
2024-09-04 14:25:00,257.92,258.11,257.73,257.95,4618.0,253.6263,253.8131,253.4395,253.6558,4618.0
2024-09-04 14:30:00,257.84,258.09,257.83,257.97,5236.0,253.5476,253.7935,253.5378,253.6755,5236.0
2024-09-04 14:35:00,257.87,258.12,257.72,257.88,5283.0,253.5771,253.823,253.4296,253.587,5283.0
2024-09-04 14:40:00,257.88,258.0,257.65,257.74,1691.0,253.587,253.705,253.3608,253.4493,1691.0
2024-09-04 14:45:00,257.64,258.08,257.63,258.08,3998.0,253.351,253.7836,253.3411,253.7836,3998.0
2024-09-04 14:50:00,257.88,257.97,257.71,257.9,3894.0,253.587,253.6755,253.4198,253.6066,3894.0
2024-09-04 14:55:00,257.78,257.97,257.54,257.54,9341.0,253.4886,253.6755,253.2526,253.2526,9341.0
2024-09-04 15:00:00,257.47,257.65,257.43,257.61,3392.0,253.1838,253.3608,253.1445,253.3215,3392.0
2024-09-04 15:05:00,257.51,257.83,257.51,257.73,3019.0,253.2231,253.5378,253.2231,253.4395,3019.0
2024-09-04 15:10:00,257.85,258.11,257.85,258.11,3566.0,253.5575,253.8131,253.5575,253.8131,3566.0
2024-09-04 15:15:00,258.1,258.37,258.09,258.24,4318.0,253.8033,254.0688,253.7935,253.941,4318.0
2024-09-04 15:20:00,258.24,258.58,258.24,258.58,4981.0,253.941,254.2753,253.941,254.2753,4981.0
2024-09-04 15:25:00,258.63,258.92,258.6,258.88,7841.0,254.3245,254.6097,254.295,254.5703,7841.0
2024-09-04 15:30:00,258.88,258.88,258.4,258.41,14048.0,254.5703,254.5703,254.0983,254.1082,14048.0
2024-09-04 15:35:00,258.53,259.02,258.48,258.93,9279.0,254.2262,254.708,254.177,254.6195,9279.0
2024-09-04 15:40:00,258.93,259.17,258.83,258.97,14820.0,254.6195,254.8555,254.5212,254.6588,14820.0
2024-09-04 15:45:00,258.97,259.33,258.84,259.31,26583.0,254.6588,255.0128,254.531,254.9932,26583.0
2024-09-04 15:50:00,259.26,259.56,259.13,259.34,31308.0,254.944,255.239,254.8162,255.0227,31308.0
2024-09-04 15:55:00,259.37,259.95,259.3,259.58,108297.0,255.0522,255.6225,254.9833,255.2587,108297.0
2024-09-05 09:30:00,260.25,260.69,255.9,255.9,19616.0,255.9175,256.3502,251.6399,251.6399,19616.0
2024-09-05 09:35:00,255.88,257.49,255.88,256.31,1399.0,251.6203,253.2035,251.6203,252.0431,1399.0
2024-09-05 09:40:00,256.35,257.63,256.08,257.63,12802.0,252.0824,253.3411,251.8169,253.3411,12802.0
2024-09-05 09:45:00,258.04,258.04,256.62,256.62,1238.0,253.7443,253.7443,252.348,252.348,1238.0
2024-09-05 09:50:00,256.73,257.35,256.5,256.5,2107.0,252.4561,253.0658,252.2299,252.2299,2107.0
2024-09-05 09:55:00,256.3,256.49,256.03,256.3,3415.0,252.0333,252.2201,251.7678,252.0333,3415.0
2024-09-05 10:00:00,256.13,257.42,256.13,257.2,17283.0,251.8661,253.1346,251.8661,252.9183,17283.0
2024-09-05 10:05:00,257.1,257.19,256.52,256.53,7727.0,252.82,252.9085,252.2496,252.2594,7727.0
2024-09-05 10:10:00,256.73,256.77,256.0,256.0,10189.0,252.4561,252.4955,251.7383,251.7383,10189.0
2024-09-05 10:15:00,256.11,256.86,256.09,256.86,3465.0,251.8464,252.584,251.8268,252.584,3465.0
2024-09-05 10:20:00,256.86,256.86,256.23,256.4,5317.0,252.584,252.584,251.9644,252.1316,5317.0
2024-09-05 10:25:00,256.36,256.4,255.58,255.58,1278.0,252.0923,252.1316,251.3253,251.3253,1278.0
2024-09-05 10:30:00,255.64,256.39,255.64,256.14,2212.0,251.3843,252.1218,251.3843,251.8759,2212.0
2024-09-05 10:35:00,255.98,256.57,255.98,256.34,4356.0,251.7186,252.2988,251.7186,252.0726,4356.0
2024-09-05 10:40:00,256.44,257.07,256.23,256.59,8218.0,252.1709,252.7905,251.9644,252.3184,8218.0
2024-09-05 10:45:00,256.51,256.75,256.2,256.3,3076.0,252.2398,252.4758,251.9349,252.0333,3076.0
2024-09-05 10:50:00,256.17,256.33,255.82,255.83,7871.0,251.9054,252.0628,251.5613,251.5711,7871.0
2024-09-05 10:55:00,255.83,255.99,255.54,255.56,1924.0,251.5711,251.7284,251.2859,251.3056,1924.0
2024-09-05 11:00:00,255.71,256.03,255.5,255.91,4234.0,251.4531,251.7678,251.2466,251.6498,4234.0
2024-09-05 11:05:00,255.88,256.04,255.33,255.59,2128.0,251.6203,251.7776,251.0794,251.3351,2128.0
2024-09-05 11:10:00,255.61,255.61,254.69,254.69,3118.0,251.3548,251.3548,250.4501,250.4501,3118.0
2024-09-05 11:15:00,254.54,254.66,254.29,254.66,1318.0,250.3026,250.4206,250.0567,250.4206,1318.0
2024-09-05 11:20:00,254.7,255.17,254.7,254.79,7479.0,250.4599,250.9221,250.4599,250.5484,7479.0
2024-09-05 11:25:00,254.64,254.75,254.47,254.47,1603.0,250.4009,250.5091,250.2337,250.2337,1603.0
2024-09-05 11:30:00,254.63,254.72,254.06,254.19,3823.0,250.3911,250.4796,249.8306,249.9584,3823.0
2024-09-05 11:35:00,254.08,254.09,253.72,253.83,2705.0,249.8502,249.8601,249.4962,249.6044,2705.0
2024-09-05 11:40:00,253.97,254.05,253.62,253.64,1721.0,249.7421,249.8207,249.3979,249.4176,1721.0
2024-09-05 11:45:00,253.55,253.93,253.4,253.84,2988.0,249.3291,249.7027,249.1816,249.6142,2988.0
2024-09-05 11:50:00,253.79,253.79,253.19,253.21,3155.0,249.5651,249.5651,248.9751,248.9947,3155.0
2024-09-05 11:55:00,253.23,253.23,252.55,252.57,9919.0,249.0144,249.0144,248.3457,248.3654,9919.0
2024-09-05 12:00:00,252.36,252.69,252.27,252.59,14660.0,248.1589,248.4834,248.0704,248.385,14660.0
2024-09-05 12:05:00,252.79,253.05,252.47,252.93,5316.0,248.5817,248.8374,248.267,248.7194,5316.0
2024-09-05 12:10:00,252.93,253.08,252.82,252.92,2642.0,248.7194,248.8669,248.6112,248.7095,2642.0
2024-09-05 12:15:00,252.94,253.23,252.93,253.23,2680.0,248.7292,249.0144,248.7194,249.0144,2680.0
2024-09-05 12:20:00,253.21,253.82,253.12,253.82,6596.0,248.9947,249.5946,248.9062,249.5946,6596.0
2024-09-05 12:25:00,253.83,254.05,253.6,253.84,9476.0,249.6044,249.8207,249.3782,249.6142,9476.0
2024-09-05 12:30:00,253.92,253.92,253.73,253.76,2650.0,249.6929,249.6929,249.5061,249.5356,2650.0
2024-09-05 12:35:00,253.7,253.77,253.42,253.54,1739.0,249.4766,249.5454,249.2012,249.3192,1739.0
2024-09-05 12:40:00,253.53,253.79,253.53,253.66,3486.0,249.3094,249.5651,249.3094,249.4372,3486.0
2024-09-05 12:45:00,253.66,253.74,253.6,253.66,2012.0,249.4372,249.5159,249.3782,249.4372,2012.0
2024-09-05 12:50:00,253.72,254.0,253.72,253.96,1900.0,249.4962,249.7716,249.4962,249.7322,1900.0
2024-09-05 12:55:00,253.95,254.23,253.95,254.01,6421.0,249.7224,249.9977,249.7224,249.7814,6421.0
2024-09-05 13:00:00,254.03,254.09,253.95,253.96,2395.0,249.8011,249.8601,249.7224,249.7322,2395.0
2024-09-05 13:05:00,253.96,253.96,253.59,253.74,3277.0,249.7322,249.7322,249.3684,249.5159,3277.0
2024-09-05 13:10:00,253.93,253.93,253.76,253.9,897.0,249.7027,249.7027,249.5356,249.6732,897.0
2024-09-05 13:15:00,253.89,253.89,253.67,253.79,2581.0,249.6634,249.6634,249.4471,249.5651,2581.0
2024-09-05 13:20:00,253.79,254.01,253.55,253.8,4536.0,249.5651,249.7814,249.3291,249.5749,4536.0
2024-09-05 13:25:00,253.71,253.98,253.71,253.91,22449.0,249.4864,249.7519,249.4864,249.6831,22449.0
2024-09-05 13:30:00,253.85,253.85,253.23,253.42,6866.0,249.6241,249.6241,249.0144,249.2012,6866.0
2024-09-05 13:35:00,253.36,253.7,253.36,253.61,14651.0,249.1422,249.4766,249.1422,249.3881,14651.0
2024-09-05 13:40:00,253.61,253.84,253.61,253.76,7087.0,249.3881,249.6142,249.3881,249.5356,7087.0
2024-09-05 13:45:00,253.71,253.98,253.71,253.86,8687.0,249.4864,249.7519,249.4864,249.6339,8687.0
2024-09-05 13:50:00,253.85,253.85,253.54,253.55,2298.0,249.6241,249.6241,249.3192,249.3291,2298.0
2024-09-05 13:55:00,253.5,253.57,253.4,253.53,5322.0,249.2799,249.3487,249.1816,249.3094,5322.0
2024-09-05 14:00:00,253.64,253.64,253.47,253.55,4241.0,249.4176,249.4176,249.2504,249.3291,4241.0
2024-09-05 14:05:00,253.54,253.86,253.53,253.68,9290.0,249.3192,249.6339,249.3094,249.4569,9290.0
2024-09-05 14:10:00,253.7,253.72,253.53,253.66,3000.0,249.4766,249.4962,249.3094,249.4372,3000.0
2024-09-05 14:15:00,253.67,253.71,253.56,253.61,5466.0,249.4471,249.4864,249.3389,249.3881,5466.0
2024-09-05 14:20:00,253.53,253.54,253.25,253.33,2118.0,249.3094,249.3192,249.0341,249.1127,2118.0
2024-09-05 14:25:00,253.13,253.26,253.12,253.16,1500.0,248.916,249.0439,248.9062,248.9456,1500.0
2024-09-05 14:30:00,253.05,253.05,252.97,253.0,3700.0,248.8374,248.8374,248.7587,248.7882,3700.0
2024-09-05 14:35:00,252.9,253.24,252.9,253.05,2722.0,248.6899,249.0242,248.6899,248.8374,2722.0
2024-09-05 14:40:00,252.97,253.01,252.88,253.0,1400.0,248.7587,248.798,248.6702,248.7882,1400.0
2024-09-05 14:45:00,252.95,253.2,252.95,253.2,2707.0,248.739,248.9849,248.739,248.9849,2707.0
2024-09-05 14:50:00,253.2,253.2,252.89,252.89,5775.0,248.9849,248.9849,248.68,248.68,5775.0
2024-09-05 14:55:00,252.8,252.85,252.45,252.57,2726.0,248.5915,248.6407,248.2474,248.3654,2726.0
2024-09-05 15:00:00,252.49,252.6,252.49,252.53,980.0,248.2867,248.3949,248.2867,248.326,980.0
2024-09-05 15:05:00,252.53,252.66,252.46,252.66,5561.0,248.326,248.4539,248.2572,248.4539,5561.0
2024-09-05 15:10:00,252.65,252.76,252.61,252.69,4869.0,248.444,248.5522,248.4047,248.4834,4869.0
2024-09-05 15:15:00,252.63,252.65,251.93,251.93,9141.0,248.4244,248.444,247.736,247.736,9141.0
2024-09-05 15:20:00,252.07,252.14,251.89,252.14,1275.0,247.8737,247.9425,247.6967,247.9425,1275.0
2024-09-05 15:25:00,252.01,252.2,251.69,252.2,6044.0,247.8147,248.0015,247.5,248.0015,6044.0
2024-09-05 15:30:00,252.13,252.89,252.12,252.89,23565.0,247.9327,248.68,247.9229,248.68,23565.0
2024-09-05 15:35:00,252.9,253.04,252.83,252.91,18752.0,248.6899,248.8275,248.621,248.6997,18752.0
2024-09-05 15:40:00,252.91,252.95,252.37,252.72,25424.0,248.6997,248.739,248.1687,248.5129,25424.0
2024-09-05 15:45:00,252.74,253.73,252.69,253.73,11644.0,248.5325,249.5061,248.4834,249.5061,11644.0
2024-09-05 15:50:00,253.68,253.72,253.09,253.13,23644.0,249.4569,249.4962,248.8767,248.916,23644.0
2024-09-05 15:55:00,253.3,253.45,252.59,252.76,67621.0,249.0832,249.2307,248.385,248.5522,67621.0
2024-09-06 09:30:00,252.82,254.52,252.82,254.52,3383.0,248.6112,250.2829,248.6112,250.2829,3383.0
2024-09-06 09:35:00,254.52,254.52,253.94,253.94,800.0,250.2829,250.2829,249.7126,249.7126,800.0
2024-09-06 09:40:00,253.72,253.84,252.97,253.5,2193.0,249.4962,249.6142,248.7587,249.2799,2193.0
2024-09-06 09:45:00,253.7,254.04,253.55,253.87,2776.0,249.4766,249.8109,249.3291,249.6437,2776.0
2024-09-06 09:50:00,253.77,254.05,253.58,253.82,3135.0,249.5454,249.8207,249.3586,249.5946,3135.0
2024-09-06 09:55:00,253.7,253.96,253.54,253.65,3022.0,249.4766,249.7322,249.3192,249.4274,3022.0
2024-09-06 10:00:00,253.44,253.63,253.38,253.38,3163.0,249.2209,249.4077,249.1619,249.1619,3163.0
2024-09-06 10:05:00,253.36,253.45,253.0,253.3,4950.0,249.1422,249.2307,248.7882,249.0832,4950.0
2024-09-06 10:10:00,253.29,253.61,252.8,252.89,4895.0,249.0734,249.3881,248.5915,248.68,4895.0
2024-09-06 10:15:00,252.9,252.9,252.26,252.59,1442.0,248.6899,248.6899,248.0605,248.385,1442.0
2024-09-06 10:20:00,252.77,253.01,252.67,252.68,1502.0,248.562,248.798,248.4637,248.4735,1502.0
2024-09-06 10:25:00,252.51,252.62,252.37,252.43,3261.0,248.3064,248.4145,248.1687,248.2277,3261.0
2024-09-06 10:30:00,252.58,252.81,252.47,252.47,1608.0,248.3752,248.6014,248.267,248.267,1608.0
2024-09-06 10:35:00,252.51,252.62,252.19,252.25,3555.0,248.3064,248.4145,247.9917,248.0507,3555.0
2024-09-06 10:40:00,252.54,252.61,252.33,252.54,3266.0,248.3359,248.4047,248.1294,248.3359,3266.0
2024-09-06 10:45:00,252.54,252.54,251.97,252.11,1777.0,248.3359,248.3359,247.7754,247.913,1777.0
2024-09-06 10:50:00,251.98,252.03,251.34,251.34,3146.0,247.7852,247.8344,247.1558,247.1558,3146.0
2024-09-06 10:55:00,251.38,251.47,251.25,251.46,1116.0,247.1952,247.2837,247.0673,247.2739,1116.0
2024-09-06 11:00:00,251.43,252.84,251.42,252.5,4470.0,247.2444,248.6309,247.2345,248.2965,4470.0
2024-09-06 11:05:00,252.21,252.22,250.96,250.96,2639.0,248.0114,248.0212,246.7822,246.7822,2639.0
2024-09-06 11:10:00,251.18,251.2,250.31,250.62,900.0,246.9985,247.0182,246.143,246.4478,900.0
2024-09-06 11:15:00,250.21,250.21,249.73,249.73,1396.0,246.0447,246.0447,245.5727,245.5727,1396.0
2024-09-06 11:20:00,249.93,250.12,249.83,249.97,1200.0,245.7693,245.9562,245.671,245.8087,1200.0
2024-09-06 11:25:00,250.07,250.07,249.79,249.79,384.0,245.907,245.907,245.6317,245.6317,384.0
2024-09-06 11:30:00,250.1,250.54,250.1,250.5,700.0,245.9365,246.3692,245.9365,246.3298,700.0
2024-09-06 11:35:00,250.25,250.52,250.17,250.2,1987.0,246.084,246.3495,246.0053,246.0348,1987.0
2024-09-06 11:40:00,250.21,250.21,250.0,250.2,1342.0,246.0447,246.0447,245.8382,246.0348,1342.0
2024-09-06 11:45:00,250.0,250.11,249.98,250.11,562.0,245.8382,245.9463,245.8185,245.9463,562.0
2024-09-06 11:50:00,250.18,250.18,250.04,250.04,729.0,246.0152,246.0152,245.8775,245.8775,729.0
2024-09-06 11:55:00,250.14,250.28,249.8,249.85,2059.0,245.9758,246.1135,245.6415,245.6907,2059.0
2024-09-06 12:00:00,249.71,250.04,249.65,250.04,3423.0,245.553,245.8775,245.494,245.8775,3423.0
2024-09-06 12:05:00,249.87,250.13,249.72,249.81,2256.0,245.7103,245.966,245.5628,245.6513,2256.0
2024-09-06 12:10:00,249.87,249.89,249.74,249.81,4857.0,245.7103,245.73,245.5825,245.6513,4857.0
2024-09-06 12:15:00,249.88,249.88,249.45,249.45,1125.0,245.7202,245.7202,245.2973,245.2973,1125.0
2024-09-06 12:20:00,249.48,249.66,249.33,249.63,1091.0,245.3268,245.5038,245.1793,245.4743,1091.0
2024-09-06 12:25:00,249.59,249.8,249.53,249.71,1391.0,245.435,245.6415,245.376,245.553,1391.0
2024-09-06 12:30:00,249.71,249.78,249.45,249.78,3613.0,245.553,245.6218,245.2973,245.6218,3613.0
2024-09-06 12:35:00,249.91,249.94,249.74,249.74,1789.0,245.7497,245.7792,245.5825,245.5825,1789.0
2024-09-06 12:40:00,249.64,249.84,249.56,249.8,7184.0,245.4841,245.6808,245.4055,245.6415,7184.0
2024-09-06 12:45:00,249.66,249.66,249.3,249.3,3157.0,245.5038,245.5038,245.1498,245.1498,3157.0
2024-09-06 12:50:00,249.58,249.58,249.19,249.19,3574.0,245.4251,245.4251,245.0416,245.0416,3574.0
2024-09-06 12:55:00,249.45,249.5,249.37,249.49,755.0,245.2973,245.3465,245.2186,245.3366,755.0
2024-09-06 13:00:00,249.47,249.49,249.19,249.33,4229.0,245.317,245.3366,245.0416,245.1793,4229.0
2024-09-06 13:05:00,249.32,249.57,249.16,249.34,4776.0,245.1695,245.4153,245.0121,245.1891,4776.0
2024-09-06 13:10:00,249.53,249.63,249.53,249.63,2562.0,245.376,245.4743,245.376,245.4743,2562.0
2024-09-06 13:15:00,249.5,249.6,249.32,249.41,4190.0,245.3465,245.4448,245.1695,245.258,4190.0
2024-09-06 13:20:00,249.38,249.98,249.35,249.88,1649.0,245.2285,245.8185,245.199,245.7202,1649.0
2024-09-06 13:25:00,250.05,250.05,249.64,249.9,2064.0,245.8873,245.8873,245.4841,245.7398,2064.0
2024-09-06 13:30:00,249.8,249.8,249.66,249.66,2670.0,245.6415,245.6415,245.5038,245.5038,2670.0
2024-09-06 13:35:00,249.66,249.66,249.3,249.31,7801.0,245.5038,245.5038,245.1498,245.1596,7801.0
2024-09-06 13:40:00,249.31,249.55,249.31,249.48,2659.0,245.1596,245.3956,245.1596,245.3268,2659.0
2024-09-06 13:45:00,249.63,249.86,249.63,249.74,2040.0,245.4743,245.7005,245.4743,245.5825,2040.0
2024-09-06 13:50:00,249.75,249.77,249.66,249.67,422.0,245.5923,245.612,245.5038,245.5136,422.0
2024-09-06 13:55:00,249.7,250.07,249.69,250.07,2577.0,245.5431,245.907,245.5333,245.907,2577.0
2024-09-06 14:00:00,249.89,249.89,249.67,249.67,2401.0,245.73,245.73,245.5136,245.5136,2401.0
2024-09-06 14:05:00,249.66,249.74,249.55,249.64,1525.0,245.5038,245.5825,245.3956,245.4841,1525.0
2024-09-06 14:10:00,249.56,249.63,249.5,249.54,1737.0,245.4055,245.4743,245.3465,245.3858,1737.0
2024-09-06 14:15:00,249.51,249.73,249.42,249.59,4004.0,245.3563,245.5727,245.2678,245.435,4004.0
2024-09-06 14:20:00,249.76,249.92,249.55,249.68,3881.0,245.6022,245.7595,245.3956,245.5235,3881.0
2024-09-06 14:25:00,249.85,250.04,249.73,249.99,3754.0,245.6907,245.8775,245.5727,245.8283,3754.0
2024-09-06 14:30:00,250.12,250.12,249.83,249.84,3367.0,245.9562,245.9562,245.671,245.6808,3367.0
2024-09-06 14:35:00,249.87,249.92,249.66,249.88,4093.0,245.7103,245.7595,245.5038,245.7202,4093.0
2024-09-06 14:40:00,249.77,249.79,249.66,249.76,1004.0,245.612,245.6317,245.5038,245.6022,1004.0
2024-09-06 14:45:00,249.65,249.65,249.44,249.5,3098.0,245.494,245.494,245.2875,245.3465,3098.0
2024-09-06 14:50:00,249.5,249.69,249.47,249.58,2153.0,245.3465,245.5333,245.317,245.4251,2153.0
2024-09-06 14:55:00,249.73,249.88,249.73,249.88,7497.0,245.5727,245.7202,245.5727,245.7202,7497.0
2024-09-06 15:00:00,249.74,250.15,249.73,249.99,5259.0,245.5825,245.9857,245.5727,245.8283,5259.0
2024-09-06 15:05:00,249.98,250.19,249.97,250.1,5111.0,245.8185,246.025,245.8087,245.9365,5111.0
2024-09-06 15:10:00,250.22,250.36,250.1,250.27,6527.0,246.0545,246.1922,245.9365,246.1037,6527.0
2024-09-06 15:15:00,250.19,250.31,249.95,250.04,5520.0,246.025,246.143,245.789,245.8775,5520.0
2024-09-06 15:20:00,250.04,250.4,250.04,250.31,4325.0,245.8775,246.2315,245.8775,246.143,4325.0
2024-09-06 15:25:00,250.31,250.68,250.24,250.53,5661.0,246.143,246.5068,246.0742,246.3593,5661.0
2024-09-06 15:30:00,250.53,250.53,249.82,249.83,7706.0,246.3593,246.3593,245.6612,245.671,7706.0
2024-09-06 15:35:00,249.82,249.82,249.22,249.38,5149.0,245.6612,245.6612,245.0711,245.2285,5149.0
2024-09-06 15:40:00,249.3,249.41,249.04,249.05,17789.0,245.1498,245.258,244.8941,244.904,17789.0
2024-09-06 15:45:00,249.04,249.96,249.04,249.92,11762.0,244.8941,245.7988,244.8941,245.7595,11762.0
2024-09-06 15:50:00,249.92,249.92,248.97,249.36,21289.0,245.7595,245.7595,244.8253,245.2088,21289.0
2024-09-06 15:55:00,249.36,250.11,249.27,250.05,41214.0,245.2088,245.9463,245.1203,245.8873,41214.0
2024-09-09 09:30:00,250.77,252.74,250.5,252.08,14927.0,246.5953,248.5325,246.3298,247.8835,14927.0
2024-09-09 09:35:00,251.64,252.83,251.6,252.12,10521.0,247.4509,248.621,247.4115,247.9229,10521.0
2024-09-09 09:40:00,252.41,252.55,252.35,252.55,764.0,248.208,248.3457,248.149,248.3457,764.0
2024-09-09 09:45:00,252.75,252.75,251.93,252.42,3974.0,248.5424,248.5424,247.736,248.2179,3974.0
2024-09-09 09:50:00,252.36,253.29,252.24,253.29,3174.0,248.1589,249.0734,248.0409,249.0734,3174.0
2024-09-09 09:55:00,253.1,253.24,252.75,253.1,5045.0,248.8865,249.0242,248.5424,248.8865,5045.0
2024-09-09 10:00:00,253.1,253.45,252.89,253.45,7819.0,248.8865,249.2307,248.68,249.2307,7819.0
2024-09-09 10:05:00,253.11,254.13,253.11,253.93,14904.0,248.8964,249.8994,248.8964,249.7027,14904.0
2024-09-09 10:10:00,254.09,254.37,253.69,254.21,27577.0,249.8601,250.1354,249.4667,249.9781,27577.0
2024-09-09 10:15:00,254.16,254.34,253.81,253.84,13941.0,249.9289,250.1059,249.5847,249.6142,13941.0
2024-09-09 10:20:00,253.98,254.12,253.01,253.02,6201.0,249.7519,249.8896,248.798,248.8079,6201.0
2024-09-09 10:25:00,253.02,253.86,253.0,253.53,3750.0,248.8079,249.6339,248.7882,249.3094,3750.0
2024-09-09 10:30:00,253.36,253.56,253.29,253.39,2102.0,249.1422,249.3389,249.0734,249.1717,2102.0
2024-09-09 10:35:00,253.48,253.82,253.4,253.65,3200.0,249.2602,249.5946,249.1816,249.4274,3200.0
2024-09-09 10:40:00,253.64,253.64,252.9,252.9,3622.0,249.4176,249.4176,248.6899,248.6899,3622.0
2024-09-09 10:45:00,252.83,252.92,252.52,252.87,3729.0,248.621,248.7095,248.3162,248.6604,3729.0
2024-09-09 10:50:00,252.74,252.74,252.32,252.34,4144.0,248.5325,248.5325,248.1195,248.1392,4144.0
2024-09-09 10:55:00,252.33,252.36,252.07,252.29,10743.0,248.1294,248.1589,247.8737,248.09,10743.0
2024-09-09 11:00:00,252.28,252.3,252.07,252.29,3086.0,248.0802,248.0999,247.8737,248.09,3086.0
2024-09-09 11:05:00,252.11,252.34,252.09,252.15,1647.0,247.913,248.1392,247.8934,247.9524,1647.0
2024-09-09 11:10:00,252.18,252.18,251.73,251.8,6035.0,247.9819,247.9819,247.5394,247.6082,6035.0
2024-09-09 11:15:00,251.79,252.0,251.59,251.74,2511.0,247.5984,247.8049,247.4017,247.5492,2511.0
2024-09-09 11:20:00,251.86,252.02,251.77,251.95,2000.0,247.6672,247.8245,247.5787,247.7557,2000.0
2024-09-09 11:25:00,252.08,252.4,252.01,252.4,2889.0,247.8835,248.1982,247.8147,248.1982,2889.0
2024-09-09 11:30:00,252.47,252.97,252.4,252.62,3100.0,248.267,248.7587,248.1982,248.4145,3100.0
2024-09-09 11:35:00,252.64,253.23,252.63,253.23,2255.0,248.4342,249.0144,248.4244,249.0144,2255.0
2024-09-09 11:40:00,253.11,253.58,253.02,253.4,2735.0,248.8964,249.3586,248.8079,249.1816,2735.0
2024-09-09 11:45:00,253.3,253.56,253.3,253.56,3544.0,249.0832,249.3389,249.0832,249.3389,3544.0
2024-09-09 11:50:00,253.48,253.58,253.48,253.58,3233.0,249.2602,249.3586,249.2602,249.3586,3233.0
2024-09-09 11:55:00,253.43,253.55,253.23,253.27,2760.0,249.2111,249.3291,249.0144,249.0537,2760.0
2024-09-09 12:00:00,253.28,253.57,253.16,253.47,3981.0,249.0636,249.3487,248.9456,249.2504,3981.0
2024-09-09 12:05:00,253.48,253.53,253.37,253.4,1899.0,249.2602,249.3094,249.1521,249.1816,1899.0
2024-09-09 12:10:00,253.51,253.51,253.4,253.44,827.0,249.2897,249.2897,249.1816,249.2209,827.0
2024-09-09 12:15:00,253.49,253.57,253.41,253.51,1900.0,249.2701,249.3487,249.1914,249.2897,1900.0
2024-09-09 12:20:00,253.51,253.59,253.46,253.49,3456.0,249.2897,249.3684,249.2406,249.2701,3456.0
2024-09-09 12:25:00,253.55,253.57,253.39,253.5,1704.0,249.3291,249.3487,249.1717,249.2799,1704.0
2024-09-09 12:30:00,253.5,253.57,253.38,253.51,5105.0,249.2799,249.3487,249.1619,249.2897,5105.0
2024-09-09 12:35:00,253.52,253.71,253.48,253.71,5624.0,249.2996,249.4864,249.2602,249.4864,5624.0
2024-09-09 12:40:00,253.58,253.86,253.56,253.79,2454.0,249.3586,249.6339,249.3389,249.5651,2454.0
2024-09-09 12:45:00,253.86,253.9,253.81,253.84,2650.0,249.6339,249.6732,249.5847,249.6142,2650.0
2024-09-09 12:50:00,253.83,253.96,253.74,253.84,3287.0,249.6044,249.7322,249.5159,249.6142,3287.0
2024-09-09 12:55:00,253.82,254.05,253.74,254.05,1712.0,249.5946,249.8207,249.5159,249.8207,1712.0
2024-09-09 13:00:00,254.06,254.06,253.87,253.89,2403.0,249.8306,249.8306,249.6437,249.6634,2403.0
2024-09-09 13:05:00,253.84,253.87,253.66,253.87,1516.0,249.6142,249.6437,249.4372,249.6437,1516.0
2024-09-09 13:10:00,253.66,253.68,253.59,253.61,912.0,249.4372,249.4569,249.3684,249.3881,912.0
2024-09-09 13:15:00,253.62,253.67,253.52,253.56,1900.0,249.3979,249.4471,249.2996,249.3389,1900.0
2024-09-09 13:20:00,253.56,253.68,253.55,253.59,1606.0,249.3389,249.4569,249.3291,249.3684,1606.0
2024-09-09 13:25:00,253.52,253.67,253.51,253.62,2160.0,249.2996,249.4471,249.2897,249.3979,2160.0
2024-09-09 13:30:00,253.59,253.59,253.41,253.41,2329.0,249.3684,249.3684,249.1914,249.1914,2329.0
2024-09-09 13:35:00,253.49,253.77,253.49,253.73,1024.0,249.2701,249.5454,249.2701,249.5061,1024.0
2024-09-09 13:40:00,253.79,253.93,253.48,253.48,2420.0,249.5651,249.7027,249.2602,249.2602,2420.0
2024-09-09 13:45:00,253.43,253.74,253.3,253.74,2048.0,249.2111,249.5159,249.0832,249.5159,2048.0
2024-09-09 13:50:00,253.65,253.74,253.45,253.56,3719.0,249.4274,249.5159,249.2307,249.3389,3719.0
2024-09-09 13:55:00,253.53,253.66,253.34,253.34,6818.0,249.3094,249.4372,249.1226,249.1226,6818.0
2024-09-09 14:00:00,253.35,253.46,253.23,253.24,2200.0,249.1324,249.2406,249.0144,249.0242,2200.0
2024-09-09 14:05:00,253.18,253.21,253.15,253.15,600.0,248.9652,248.9947,248.9357,248.9357,600.0
2024-09-09 14:10:00,253.24,253.39,253.22,253.31,5207.0,249.0242,249.1717,249.0046,249.0931,5207.0
2024-09-09 14:15:00,253.28,253.7,253.28,253.7,2300.0,249.0636,249.4766,249.0636,249.4766,2300.0
2024-09-09 14:20:00,253.74,253.95,253.74,253.94,1914.0,249.5159,249.7224,249.5159,249.7126,1914.0
2024-09-09 14:25:00,253.99,254.14,253.91,254.04,1610.0,249.7617,249.9092,249.6831,249.8109,1610.0
2024-09-09 14:30:00,254.04,254.15,253.87,254.08,3400.0,249.8109,249.9191,249.6437,249.8502,3400.0
2024-09-09 14:35:00,254.17,254.17,253.93,254.06,1300.0,249.9387,249.9387,249.7027,249.8306,1300.0
2024-09-09 14:40:00,254.01,254.51,253.9,254.51,3192.0,249.7814,250.2731,249.6732,250.2731,3192.0
2024-09-09 14:45:00,254.55,254.71,254.37,254.43,4844.0,250.3124,250.4697,250.1354,250.1944,4844.0
2024-09-09 14:50:00,254.43,254.64,254.4,254.42,4640.0,250.1944,250.4009,250.1649,250.1846,4640.0
2024-09-09 14:55:00,254.32,254.42,254.29,254.31,3621.0,250.0862,250.1846,250.0567,250.0764,3621.0
2024-09-09 15:00:00,254.31,254.31,254.1,254.1,4442.0,250.0764,250.0764,249.8699,249.8699,4442.0
2024-09-09 15:05:00,254.15,254.22,254.0,254.07,4749.0,249.9191,249.9879,249.7716,249.8404,4749.0
2024-09-09 15:10:00,254.0,254.02,253.79,253.86,5286.0,249.7716,249.7912,249.5651,249.6339,5286.0
2024-09-09 15:15:00,253.94,253.97,253.58,253.58,6091.0,249.7126,249.7421,249.3586,249.3586,6091.0
2024-09-09 15:20:00,253.52,253.6,253.31,253.35,6822.0,249.2996,249.3782,249.0931,249.1324,6822.0
2024-09-09 15:25:00,253.35,253.63,253.35,253.57,17231.0,249.1324,249.4077,249.1324,249.3487,17231.0
2024-09-09 15:30:00,253.57,254.8,252.56,254.66,98006.0,249.3487,250.5582,248.3555,250.4206,98006.0
2024-09-09 15:35:00,254.78,257.15,254.55,254.68,114401.0,250.5386,252.8691,250.3124,250.4402,114401.0
2024-09-09 15:40:00,254.71,256.76,254.49,256.75,34564.0,250.4697,252.4856,250.2534,252.4758,34564.0
2024-09-09 15:45:00,256.89,257.51,256.28,256.69,129138.0,252.6135,253.2231,252.0136,252.4168,129138.0
2024-09-09 15:50:00,256.5,257.34,256.12,257.22,98308.0,252.2299,253.056,251.8563,252.938,98308.0
2024-09-09 15:55:00,257.22,257.78,256.61,256.93,186073.0,252.938,253.4886,252.3381,252.6528,186073.0
2024-09-10 09:30:00,257.61,257.95,255.58,256.53,16248.0,253.3215,253.6558,251.3253,252.2594,16248.0
2024-09-10 09:35:00,256.33,257.57,256.15,257.13,4335.0,252.0628,253.2821,251.8858,252.8495,4335.0
2024-09-10 09:40:00,257.11,257.99,257.1,257.75,13378.0,252.8298,253.6951,252.82,253.4591,13378.0
2024-09-10 09:45:00,258.0,258.31,257.29,257.29,6853.0,253.705,254.0098,253.0068,253.0068,6853.0
2024-09-10 09:50:00,257.63,258.65,257.38,258.4,14202.0,253.3411,254.3442,253.0953,254.0983,14202.0
2024-09-10 09:55:00,258.22,258.22,257.36,257.75,19573.0,253.9213,253.9213,253.0756,253.4591,19573.0
2024-09-10 10:00:00,257.75,257.75,256.07,256.09,7766.0,253.4591,253.4591,251.8071,251.8268,7766.0
2024-09-10 10:05:00,255.76,255.98,254.57,254.75,10497.0,251.5023,251.7186,250.3321,250.5091,10497.0
2024-09-10 10:10:00,254.75,254.93,254.26,254.26,7327.0,250.5091,250.6861,250.0272,250.0272,7327.0
2024-09-10 10:15:00,254.32,255.08,254.31,255.08,5047.0,250.0862,250.8336,250.0764,250.8336,5047.0
2024-09-10 10:20:00,255.07,255.47,254.87,255.47,6030.0,250.8238,251.2171,250.6271,251.2171,6030.0
2024-09-10 10:25:00,255.46,256.06,255.2,256.06,8321.0,251.2073,251.7973,250.9516,251.7973,8321.0
2024-09-10 10:30:00,255.95,256.48,255.77,256.32,9269.0,251.6891,252.2103,251.5121,252.0529,9269.0
2024-09-10 10:35:00,256.46,256.97,256.4,256.85,5097.0,252.1906,252.6921,252.1316,252.5741,5097.0
2024-09-10 10:40:00,256.96,257.6,256.94,257.46,6092.0,252.6823,253.3116,252.6626,253.174,6092.0
2024-09-10 10:45:00,257.47,258.35,257.46,258.18,5336.0,253.1838,254.0492,253.174,253.882,5336.0
2024-09-10 10:50:00,258.18,258.18,257.49,257.64,9844.0,253.882,253.882,253.2035,253.351,9844.0
2024-09-10 10:55:00,257.62,257.73,257.5,257.73,4523.0,253.3313,253.4395,253.2133,253.4395,4523.0
2024-09-10 11:00:00,257.7,257.72,257.27,257.5,7142.0,253.41,253.4296,252.9871,253.2133,7142.0
2024-09-10 11:05:00,257.53,257.73,257.44,257.47,3710.0,253.2428,253.4395,253.1543,253.1838,3710.0
2024-09-10 11:10:00,257.71,257.71,257.11,257.5,48794.0,253.4198,253.4198,252.8298,253.2133,48794.0
2024-09-10 11:15:00,257.36,257.48,257.18,257.2,3900.0,253.0756,253.1936,252.8986,252.9183,3900.0
2024-09-10 11:20:00,257.14,257.28,256.46,256.83,6491.0,252.8593,252.997,252.1906,252.5545,6491.0
2024-09-10 11:25:00,256.88,257.31,256.88,257.31,6495.0,252.6036,253.0265,252.6036,253.0265,6495.0
2024-09-10 11:30:00,257.14,257.57,257.13,257.35,6201.0,252.8593,253.2821,252.8495,253.0658,6201.0
2024-09-10 11:35:00,257.5,257.5,257.29,257.46,4321.0,253.2133,253.2133,253.0068,253.174,4321.0
2024-09-10 11:40:00,257.35,257.64,257.34,257.54,3339.0,253.0658,253.351,253.056,253.2526,3339.0
2024-09-10 11:45:00,257.36,257.51,257.22,257.34,5165.0,253.0756,253.2231,252.938,253.056,5165.0
2024-09-10 11:50:00,257.22,257.22,256.93,257.06,4631.0,252.938,252.938,252.6528,252.7806,4631.0
2024-09-10 11:55:00,257.16,257.23,256.6,256.61,4752.0,252.879,252.9478,252.3283,252.3381,4752.0
2024-09-10 12:00:00,256.63,256.71,256.14,256.29,2894.0,252.3578,252.4365,251.8759,252.0234,2894.0
2024-09-10 12:05:00,256.33,256.55,256.21,256.25,3632.0,252.0628,252.2791,251.9448,251.9841,3632.0
2024-09-10 12:10:00,256.25,256.33,256.08,256.08,2793.0,251.9841,252.0628,251.8169,251.8169,2793.0
2024-09-10 12:15:00,256.09,256.56,256.09,256.56,4147.0,251.8268,252.2889,251.8268,252.2889,4147.0
2024-09-10 12:20:00,256.62,256.62,256.1,256.1,3104.0,252.348,252.348,251.8366,251.8366,3104.0
2024-09-10 12:25:00,256.15,256.15,255.88,255.95,2049.0,251.8858,251.8858,251.6203,251.6891,2049.0
2024-09-10 12:30:00,255.99,256.52,255.86,256.52,6521.0,251.7284,252.2496,251.6006,252.2496,6521.0
2024-09-10 12:35:00,256.54,256.84,256.54,256.72,1200.0,252.2693,252.5643,252.2693,252.4463,1200.0
2024-09-10 12:40:00,256.72,256.84,256.31,256.31,2442.0,252.4463,252.5643,252.0431,252.0431,2442.0
2024-09-10 12:45:00,256.43,256.67,256.33,256.67,3052.0,252.1611,252.3971,252.0628,252.3971,3052.0
2024-09-10 12:50:00,256.69,257.13,256.58,257.13,2603.0,252.4168,252.8495,252.3086,252.8495,2603.0
2024-09-10 12:55:00,257.13,257.18,257.01,257.15,2059.0,252.8495,252.8986,252.7315,252.8691,2059.0
2024-09-10 13:00:00,257.11,257.44,256.95,257.43,3438.0,252.8298,253.1543,252.6725,253.1445,3438.0
2024-09-10 13:05:00,257.41,257.5,257.36,257.43,1200.0,253.1248,253.2133,253.0756,253.1445,1200.0
2024-09-10 13:10:00,257.43,257.65,257.35,257.62,3611.0,253.1445,253.3608,253.0658,253.3313,3611.0
2024-09-10 13:15:00,257.55,257.75,257.52,257.65,3385.0,253.2625,253.4591,253.233,253.3608,3385.0
2024-09-10 13:20:00,257.52,257.61,257.44,257.61,3418.0,253.233,253.3215,253.1543,253.3215,3418.0
2024-09-10 13:25:00,257.57,257.72,257.41,257.65,3578.0,253.2821,253.4296,253.1248,253.3608,3578.0
2024-09-10 13:30:00,257.64,257.91,257.64,257.87,2294.0,253.351,253.6165,253.351,253.5771,2294.0
2024-09-10 13:35:00,257.85,257.91,257.68,257.81,2761.0,253.5575,253.6165,253.3903,253.5181,2761.0
2024-09-10 13:40:00,257.81,257.94,257.73,257.74,1870.0,253.5181,253.646,253.4395,253.4493,1870.0
2024-09-10 13:45:00,257.75,257.75,257.47,257.65,4609.0,253.4591,253.4591,253.1838,253.3608,4609.0
2024-09-10 13:50:00,257.65,257.97,257.55,257.66,3640.0,253.3608,253.6755,253.2625,253.3706,3640.0
2024-09-10 13:55:00,257.56,257.58,257.41,257.41,1000.0,253.2723,253.292,253.1248,253.1248,1000.0
2024-09-10 14:00:00,257.55,257.91,257.5,257.72,5326.0,253.2625,253.6165,253.2133,253.4296,5326.0
2024-09-10 14:05:00,257.67,257.8,257.61,257.67,2574.0,253.3805,253.5083,253.3215,253.3805,2574.0
2024-09-10 14:10:00,257.69,257.69,257.11,257.32,4059.0,253.4001,253.4001,252.8298,253.0363,4059.0
2024-09-10 14:15:00,257.22,257.75,257.22,257.75,4988.0,252.938,253.4591,252.938,253.4591,4988.0
2024-09-10 14:20:00,257.65,257.65,256.97,257.17,1950.0,253.3608,253.3608,252.6921,252.8888,1950.0
2024-09-10 14:25:00,257.17,257.28,257.09,257.26,5371.0,252.8888,252.997,252.8101,252.9773,5371.0
2024-09-10 14:30:00,257.35,257.59,257.35,257.56,1307.0,253.0658,253.3018,253.0658,253.2723,1307.0
2024-09-10 14:35:00,257.54,257.64,257.34,257.64,3226.0,253.2526,253.351,253.056,253.351,3226.0
2024-09-10 14:40:00,257.48,257.55,257.31,257.31,1947.0,253.1936,253.2625,253.0265,253.0265,1947.0
2024-09-10 14:45:00,257.52,257.92,257.49,257.89,5027.0,253.233,253.6263,253.2035,253.5968,5027.0
2024-09-10 14:50:00,257.84,258.34,257.84,258.23,6958.0,253.5476,254.0393,253.5476,253.9311,6958.0
2024-09-10 14:55:00,258.25,258.5,258.19,258.33,17018.0,253.9508,254.1967,253.8918,254.0295,17018.0
2024-09-10 15:00:00,258.33,258.41,257.98,258.1,5817.0,254.0295,254.1082,253.6853,253.8033,5817.0
2024-09-10 15:05:00,258.04,258.04,257.72,257.87,10007.0,253.7443,253.7443,253.4296,253.5771,10007.0
2024-09-10 15:10:00,257.91,258.15,257.82,258.06,2032.0,253.6165,253.8525,253.528,253.764,2032.0
2024-09-10 15:15:00,258.04,258.15,257.77,257.97,9590.0,253.7443,253.8525,253.4788,253.6755,9590.0
2024-09-10 15:20:00,258.06,258.08,257.8,257.94,6127.0,253.764,253.7836,253.5083,253.646,6127.0
2024-09-10 15:25:00,257.88,258.12,257.82,258.06,9542.0,253.587,253.823,253.528,253.764,9542.0
2024-09-10 15:30:00,258.08,258.08,257.49,257.76,20536.0,253.7836,253.7836,253.2035,253.469,20536.0
2024-09-10 15:35:00,257.63,257.82,257.04,257.13,13391.0,253.3411,253.528,252.761,252.8495,13391.0
2024-09-10 15:40:00,257.14,257.74,257.14,257.32,15223.0,252.8593,253.4493,252.8593,253.0363,15223.0
2024-09-10 15:45:00,257.28,257.65,257.13,257.42,11400.0,252.997,253.3608,252.8495,253.1346,11400.0
2024-09-10 15:50:00,257.45,258.1,257.32,258.1,24990.0,253.1641,253.8033,253.0363,253.8033,24990.0
2024-09-10 15:55:00,258.12,258.13,257.26,257.37,79341.0,253.823,253.8328,252.9773,253.0855,79341.0
2024-09-11 09:30:00,255.79,255.83,253.64,253.64,5354.0,251.5318,251.5711,249.4176,249.4176,5354.0
2024-09-11 09:35:00,253.65,255.1,252.93,254.05,12804.0,249.4274,250.8533,248.7194,249.8207,12804.0
2024-09-11 09:40:00,254.54,254.65,253.47,253.87,11387.0,250.3026,250.4107,249.2504,249.6437,11387.0
2024-09-11 09:45:00,253.91,253.92,253.08,253.6,24999.0,249.6831,249.6929,248.8669,249.3782,24999.0
2024-09-11 09:50:00,253.43,253.47,253.01,253.33,25408.0,249.2111,249.2504,248.798,249.1127,25408.0
2024-09-11 09:55:00,253.28,253.83,253.12,253.46,7641.0,249.0636,249.6044,248.9062,249.2406,7641.0
2024-09-11 10:00:00,253.43,253.45,252.63,253.05,9116.0,249.2111,249.2307,248.4244,248.8374,9116.0
2024-09-11 10:05:00,252.99,253.7,252.99,253.0,2542.0,248.7784,249.4766,248.7784,248.7882,2542.0
2024-09-11 10:10:00,253.07,253.21,252.27,252.27,1994.0,248.857,248.9947,248.0704,248.0704,1994.0
2024-09-11 10:15:00,252.17,252.17,251.17,251.22,1388.0,247.972,247.972,246.9887,247.0378,1388.0
2024-09-11 10:20:00,251.18,251.79,250.88,251.32,9832.0,246.9985,247.5984,246.7035,247.1362,9832.0
2024-09-11 10:25:00,251.32,251.4,250.99,251.14,4481.0,247.1362,247.2148,246.8117,246.9592,4481.0
2024-09-11 10:30:00,251.2,251.66,250.94,251.39,8434.0,247.0182,247.4705,246.7625,247.205,8434.0
2024-09-11 10:35:00,251.39,251.56,250.93,251.56,7455.0,247.205,247.3722,246.7527,247.3722,7455.0
2024-09-11 10:40:00,251.64,252.25,251.48,251.92,9229.0,247.4509,248.0507,247.2935,247.7262,9229.0
2024-09-11 10:45:00,252.05,252.16,251.65,252.14,5979.0,247.854,247.9622,247.4607,247.9425,5979.0
2024-09-11 10:50:00,251.92,252.27,251.84,252.27,2037.0,247.7262,248.0704,247.6475,248.0704,2037.0
2024-09-11 10:55:00,252.03,252.66,251.44,252.66,5991.0,247.8344,248.4539,247.2542,248.4539,5991.0
2024-09-11 11:00:00,252.51,253.02,252.5,252.68,1633.0,248.3064,248.8079,248.2965,248.4735,1633.0
2024-09-11 11:05:00,252.65,252.76,252.51,252.72,1310.0,248.444,248.5522,248.3064,248.5129,1310.0
2024-09-11 11:10:00,252.37,253.59,252.22,253.18,4737.0,248.1687,249.3684,248.0212,248.9652,4737.0
2024-09-11 11:15:00,253.21,253.37,252.95,253.35,4057.0,248.9947,249.1521,248.739,249.1324,4057.0
2024-09-11 11:20:00,253.33,253.33,252.91,253.08,2380.0,249.1127,249.1127,248.6997,248.8669,2380.0
2024-09-11 11:25:00,253.14,253.51,253.1,253.13,1528.0,248.9259,249.2897,248.8865,248.916,1528.0
2024-09-11 11:30:00,253.4,253.45,253.09,253.12,6518.0,249.1816,249.2307,248.8767,248.9062,6518.0
2024-09-11 11:35:00,253.14,253.66,253.07,253.45,3575.0,248.9259,249.4372,248.857,249.2307,3575.0
2024-09-11 11:40:00,253.51,253.98,253.46,253.92,3683.0,249.2897,249.7519,249.2406,249.6929,3683.0
2024-09-11 11:45:00,253.86,254.38,253.74,254.38,35579.0,249.6339,250.1452,249.5159,250.1452,35579.0
2024-09-11 11:50:00,254.3,254.3,253.78,253.78,4332.0,250.0666,250.0666,249.5552,249.5552,4332.0
2024-09-11 11:55:00,253.81,254.08,253.35,253.88,8846.0,249.5847,249.8502,249.1324,249.6536,8846.0
2024-09-11 12:00:00,254.03,255.1,254.01,255.1,4316.0,249.8011,250.8533,249.7814,250.8533,4316.0
2024-09-11 12:05:00,255.11,255.4,254.96,255.06,8630.0,250.8631,251.1483,250.7156,250.8139,8630.0
2024-09-11 12:10:00,255.22,255.46,255.02,255.31,12540.0,250.9713,251.2073,250.7746,251.0598,12540.0
2024-09-11 12:15:00,255.51,255.51,255.15,255.15,4661.0,251.2564,251.2564,250.9024,250.9024,4661.0
2024-09-11 12:20:00,255.29,255.55,255.09,255.4,3922.0,251.0401,251.2958,250.8434,251.1483,3922.0
2024-09-11 12:25:00,255.23,255.32,255.15,255.32,1696.0,250.9811,251.0696,250.9024,251.0696,1696.0
2024-09-11 12:30:00,255.35,255.4,254.98,255.07,2964.0,251.0991,251.1483,250.7353,250.8238,2964.0
2024-09-11 12:35:00,255.11,255.26,254.97,255.1,1449.0,250.8631,251.0106,250.7254,250.8533,1449.0
2024-09-11 12:40:00,255.24,255.24,254.83,254.84,1430.0,250.9909,250.9909,250.5877,250.5976,1430.0
2024-09-11 12:45:00,255.06,255.27,255.06,255.27,1870.0,250.8139,251.0204,250.8139,251.0204,1870.0
2024-09-11 12:50:00,255.28,255.86,255.28,255.78,2205.0,251.0303,251.6006,251.0303,251.5219,2205.0
2024-09-11 12:55:00,255.8,255.92,255.66,255.77,1473.0,251.5416,251.6596,251.4039,251.5121,1473.0
2024-09-11 13:00:00,255.77,256.29,255.71,256.29,7706.0,251.5121,252.0234,251.4531,252.0234,7706.0
2024-09-11 13:05:00,256.19,256.92,256.19,256.51,3761.0,251.9251,252.643,251.9251,252.2398,3761.0
2024-09-11 13:10:00,256.69,256.87,256.52,256.79,2799.0,252.4168,252.5938,252.2496,252.5151,2799.0
2024-09-11 13:15:00,256.79,257.0,256.65,256.99,5308.0,252.5151,252.7216,252.3775,252.7118,5308.0
2024-09-11 13:20:00,257.05,257.12,256.57,256.57,17041.0,252.7708,252.8396,252.2988,252.2988,17041.0
2024-09-11 13:25:00,256.57,256.89,256.54,256.86,3625.0,252.2988,252.6135,252.2693,252.584,3625.0
2024-09-11 13:30:00,256.94,257.32,256.93,257.16,1970.0,252.6626,253.0363,252.6528,252.879,1970.0
2024-09-11 13:35:00,257.19,257.21,257.05,257.18,1625.0,252.9085,252.9281,252.7708,252.8986,1625.0
2024-09-11 13:40:00,257.04,257.32,257.02,257.11,4845.0,252.761,253.0363,252.7413,252.8298,4845.0
2024-09-11 13:45:00,257.11,257.22,255.61,256.0,71931.0,252.8298,252.938,251.3548,251.7383,71931.0
2024-09-11 13:50:00,256.09,256.09,255.7,255.71,40336.0,251.8268,251.8268,251.4433,251.4531,40336.0
2024-09-11 13:55:00,255.63,255.63,252.09,252.79,27855.0,251.3744,251.3744,247.8934,248.5817,27855.0
2024-09-11 14:00:00,252.78,253.3,252.58,253.09,24007.0,248.5719,249.0832,248.3752,248.8767,24007.0
2024-09-11 14:05:00,252.89,252.99,251.7,251.74,7725.0,248.68,248.7784,247.5099,247.5492,7725.0
2024-09-11 14:10:00,251.94,252.04,251.31,251.35,21874.0,247.7459,247.8442,247.1263,247.1657,21874.0
2024-09-11 14:15:00,251.41,252.48,251.35,251.64,14204.0,247.2247,248.2769,247.1657,247.4509,14204.0
2024-09-11 14:20:00,251.81,252.08,251.51,252.07,4576.0,247.618,247.8835,247.323,247.8737,4576.0
2024-09-11 14:25:00,252.28,252.47,251.75,251.86,4774.0,248.0802,248.267,247.559,247.6672,4774.0
2024-09-11 14:30:00,251.83,252.97,251.82,252.97,3922.0,247.6377,248.7587,247.6279,248.7587,3922.0
2024-09-11 14:35:00,253.03,253.47,252.97,253.38,7166.0,248.8177,249.2504,248.7587,249.1619,7166.0
2024-09-11 14:40:00,253.42,253.7,252.61,253.3,11944.0,249.2012,249.4766,248.4047,249.0832,11944.0
2024-09-11 14:45:00,253.24,253.24,252.29,252.8,5196.0,249.0242,249.0242,248.09,248.5915,5196.0
2024-09-11 14:50:00,252.79,252.85,252.48,252.81,4073.0,248.5817,248.6407,248.2769,248.6014,4073.0
2024-09-11 14:55:00,253.03,253.18,252.88,253.11,2305.0,248.8177,248.9652,248.6702,248.8964,2305.0
2024-09-11 15:00:00,252.91,253.36,252.85,253.3,1912.0,248.6997,249.1422,248.6407,249.0832,1912.0
2024-09-11 15:05:00,253.46,253.5,253.34,253.34,3701.0,249.2406,249.2799,249.1226,249.1226,3701.0
2024-09-11 15:10:00,253.24,253.47,253.24,253.37,2504.0,249.0242,249.2504,249.0242,249.1521,2504.0
2024-09-11 15:15:00,253.45,253.79,253.45,253.5,5154.0,249.2307,249.5651,249.2307,249.2799,5154.0
2024-09-11 15:20:00,253.58,254.07,253.49,253.99,5095.0,249.3586,249.8404,249.2701,249.7617,5095.0
2024-09-11 15:25:00,254.0,254.32,253.95,254.27,4122.0,249.7716,250.0862,249.7224,250.0371,4122.0
2024-09-11 15:30:00,254.3,254.53,253.31,253.79,11533.0,250.0666,250.2927,249.0931,249.5651,11533.0
2024-09-11 15:35:00,253.85,254.01,253.42,253.42,6454.0,249.6241,249.7814,249.2012,249.2012,6454.0
2024-09-11 15:40:00,253.41,253.42,252.81,253.0,10433.0,249.1914,249.2012,248.6014,248.7882,10433.0
2024-09-11 15:45:00,253.0,253.16,252.84,252.87,11471.0,248.7882,248.9456,248.6309,248.6604,11471.0
2024-09-11 15:50:00,253.03,253.32,252.33,253.32,34058.0,248.8177,249.1029,248.1294,249.1029,34058.0
2024-09-11 15:55:00,253.34,253.91,253.3,253.78,120450.0,249.1226,249.6831,249.0832,249.5552,120450.0
2024-09-12 09:30:00,251.0,252.72,250.46,250.46,22065.0,246.8215,248.5129,246.2905,246.2905,22065.0
2024-09-12 09:35:00,251.31,251.31,250.28,250.66,4413.0,247.1263,247.1263,246.1135,246.4872,4413.0
2024-09-12 09:40:00,250.82,251.18,250.07,250.63,31444.0,246.6445,246.9985,245.907,246.4577,31444.0
2024-09-12 09:45:00,250.63,251.08,250.0,250.54,10243.0,246.4577,246.9002,245.8382,246.3692,10243.0
2024-09-12 09:50:00,251.01,251.33,250.43,250.94,8061.0,246.8313,247.146,246.261,246.7625,8061.0
2024-09-12 09:55:00,251.07,251.07,250.11,250.11,14734.0,246.8903,246.8903,245.9463,245.9463,14734.0
2024-09-12 10:00:00,249.92,250.78,249.91,250.63,10988.0,245.7595,246.6052,245.7497,246.4577,10988.0
2024-09-12 10:05:00,250.5,251.3,250.35,251.3,3248.0,246.3298,247.1165,246.1823,247.1165,3248.0
2024-09-12 10:10:00,251.3,252.67,251.3,252.65,41115.0,247.1165,248.4637,247.1165,248.444,41115.0
2024-09-12 10:15:00,252.66,253.23,252.4,253.23,2785.0,248.4539,249.0144,248.1982,249.0144,2785.0
2024-09-12 10:20:00,253.05,253.32,252.86,253.02,7073.0,248.8374,249.1029,248.6505,248.8079,7073.0
2024-09-12 10:25:00,253.1,253.28,252.57,252.58,4127.0,248.8865,249.0636,248.3654,248.3752,4127.0
2024-09-12 10:30:00,252.58,252.95,252.14,252.63,11695.0,248.3752,248.739,247.9425,248.4244,11695.0
2024-09-12 10:35:00,252.64,252.67,252.25,252.42,4675.0,248.4342,248.4637,248.0507,248.2179,4675.0
2024-09-12 10:40:00,252.46,252.59,251.89,252.49,5717.0,248.2572,248.385,247.6967,248.2867,5717.0
2024-09-12 10:45:00,252.71,252.9,252.6,252.67,2739.0,248.503,248.6899,248.3949,248.4637,2739.0
2024-09-12 10:50:00,252.43,252.86,252.28,252.86,8194.0,248.2277,248.6505,248.0802,248.6505,8194.0
2024-09-12 10:55:00,252.85,253.04,252.38,252.38,6232.0,248.6407,248.8275,248.1785,248.1785,6232.0
2024-09-12 11:00:00,252.41,252.41,251.95,252.23,6172.0,248.208,248.208,247.7557,248.031,6172.0
2024-09-12 11:05:00,252.28,252.95,252.27,252.95,6806.0,248.0802,248.739,248.0704,248.739,6806.0
2024-09-12 11:10:00,252.91,253.46,252.86,253.34,12488.0,248.6997,249.2406,248.6505,249.1226,12488.0
2024-09-12 11:15:00,253.34,253.35,253.1,253.14,21608.0,249.1226,249.1324,248.8865,248.9259,21608.0
2024-09-12 11:20:00,253.22,253.75,253.11,253.69,13499.0,249.0046,249.5257,248.8964,249.4667,13499.0
2024-09-12 11:25:00,253.62,253.63,252.77,253.16,29887.0,249.3979,249.4077,248.562,248.9456,29887.0
2024-09-12 11:30:00,253.13,253.44,253.12,253.32,1372.0,248.916,249.2209,248.9062,249.1029,1372.0
2024-09-12 11:35:00,253.51,253.96,253.51,253.96,1400.0,249.2897,249.7322,249.2897,249.7322,1400.0
2024-09-12 11:40:00,253.94,254.13,253.66,253.88,2136.0,249.7126,249.8994,249.4372,249.6536,2136.0
2024-09-12 11:45:00,253.6,253.93,253.59,253.84,2431.0,249.3782,249.7027,249.3684,249.6142,2431.0
2024-09-12 11:50:00,253.87,254.01,253.72,253.75,9265.0,249.6437,249.7814,249.4962,249.5257,9265.0
2024-09-12 11:55:00,253.67,254.08,253.67,253.96,2675.0,249.4471,249.8502,249.4471,249.7322,2675.0
2024-09-12 12:00:00,253.84,254.28,253.84,254.09,2294.0,249.6142,250.0469,249.6142,249.8601,2294.0
2024-09-12 12:05:00,253.99,254.12,253.93,253.95,1253.0,249.7617,249.8896,249.7027,249.7224,1253.0
2024-09-12 12:10:00,253.86,253.86,253.75,253.8,2002.0,249.6339,249.6339,249.5257,249.5749,2002.0
2024-09-12 12:15:00,253.8,253.87,253.55,253.74,29852.0,249.5749,249.6437,249.3291,249.5159,29852.0
2024-09-12 12:20:00,253.88,254.2,253.88,254.07,1880.0,249.6536,249.9682,249.6536,249.8404,1880.0
2024-09-12 12:25:00,253.96,254.04,253.67,253.67,8282.0,249.7322,249.8109,249.4471,249.4471,8282.0
2024-09-12 12:30:00,253.64,253.68,253.43,253.43,2782.0,249.4176,249.4569,249.2111,249.2111,2782.0
2024-09-12 12:35:00,253.43,253.5,252.98,253.02,5494.0,249.2111,249.2799,248.7685,248.8079,5494.0
2024-09-12 12:40:00,252.64,252.79,251.43,252.59,59741.0,248.4342,248.5817,247.2444,248.385,59741.0
2024-09-12 12:45:00,252.48,253.39,252.2,253.23,7656.0,248.2769,249.1717,248.0015,249.0144,7656.0
2024-09-12 12:50:00,253.4,253.72,253.32,253.69,2136.0,249.1816,249.4962,249.1029,249.4667,2136.0
2024-09-12 12:55:00,253.38,253.6,253.12,253.6,4802.0,249.1619,249.3782,248.9062,249.3782,4802.0
2024-09-12 13:00:00,253.3,253.37,253.1,253.15,1093.0,249.0832,249.1521,248.8865,248.9357,1093.0
2024-09-12 13:05:00,252.88,253.08,252.71,252.71,3606.0,248.6702,248.8669,248.503,248.503,3606.0
2024-09-12 13:10:00,252.71,252.78,252.52,252.57,2915.0,248.503,248.5719,248.3162,248.3654,2915.0
2024-09-12 13:15:00,252.66,252.91,252.66,252.91,3992.0,248.4539,248.6997,248.4539,248.6997,3992.0
2024-09-12 13:20:00,252.94,253.97,252.92,253.97,5644.0,248.7292,249.7421,248.7095,249.7421,5644.0
2024-09-12 13:25:00,253.87,253.97,253.56,253.86,1283.0,249.6437,249.7421,249.3389,249.6339,1283.0
2024-09-12 13:30:00,253.87,253.93,253.74,253.88,1895.0,249.6437,249.7027,249.5159,249.6536,1895.0
2024-09-12 13:35:00,253.81,253.87,253.64,253.75,4964.0,249.5847,249.6437,249.4176,249.5257,4964.0
2024-09-12 13:40:00,253.67,253.93,253.67,253.77,11413.0,249.4471,249.7027,249.4471,249.5454,11413.0
2024-09-12 13:45:00,253.76,253.97,253.72,253.76,2467.0,249.5356,249.7421,249.4962,249.5356,2467.0
2024-09-12 13:50:00,253.95,254.03,253.76,253.76,3203.0,249.7224,249.8011,249.5356,249.5356,3203.0
2024-09-12 13:55:00,253.94,253.94,253.35,253.36,2058.0,249.7126,249.7126,249.1324,249.1422,2058.0
2024-09-12 14:00:00,253.32,253.45,253.26,253.37,1967.0,249.1029,249.2307,249.0439,249.1521,1967.0
2024-09-12 14:05:00,253.26,253.41,253.07,253.08,3696.0,249.0439,249.1914,248.857,248.8669,3696.0
2024-09-12 14:10:00,253.08,253.51,253.08,253.42,2842.0,248.8669,249.2897,248.8669,249.2012,2842.0
2024-09-12 14:15:00,253.44,253.47,252.92,253.0,2071.0,249.2209,249.2504,248.7095,248.7882,2071.0
2024-09-12 14:20:00,252.99,253.47,252.99,253.47,2329.0,248.7784,249.2504,248.7784,249.2504,2329.0
2024-09-12 14:25:00,253.61,253.81,253.57,253.64,2457.0,249.3881,249.5847,249.3487,249.4176,2457.0
2024-09-12 14:30:00,253.67,254.13,253.59,254.13,5817.0,249.4471,249.8994,249.3684,249.8994,5817.0
2024-09-12 14:35:00,254.24,254.31,253.95,253.97,4159.0,250.0076,250.0764,249.7224,249.7421,4159.0
2024-09-12 14:40:00,253.91,254.17,253.91,254.11,3854.0,249.6831,249.9387,249.6831,249.8797,3854.0
2024-09-12 14:45:00,254.04,254.12,253.99,254.06,3464.0,249.8109,249.8896,249.7617,249.8306,3464.0
2024-09-12 14:50:00,254.06,254.12,253.35,253.8,6319.0,249.8306,249.8896,249.1324,249.5749,6319.0
2024-09-12 14:55:00,253.8,254.39,253.8,254.38,4191.0,249.5749,250.1551,249.5749,250.1452,4191.0
2024-09-12 15:00:00,254.39,254.42,254.27,254.34,4469.0,250.1551,250.1846,250.0371,250.1059,4469.0
2024-09-12 15:05:00,254.37,254.7,254.35,254.59,4737.0,250.1354,250.4599,250.1157,250.3517,4737.0
2024-09-12 15:10:00,254.41,254.45,254.19,254.38,4353.0,250.1747,250.2141,249.9584,250.1452,4353.0
2024-09-12 15:15:00,254.22,254.47,254.22,254.47,4243.0,249.9879,250.2337,249.9879,250.2337,4243.0
2024-09-12 15:20:00,254.32,254.57,254.23,254.5,4368.0,250.0862,250.3321,249.9977,250.2632,4368.0
2024-09-12 15:25:00,254.42,254.65,254.36,254.37,6796.0,250.1846,250.4107,250.1256,250.1354,6796.0
2024-09-12 15:30:00,254.41,254.62,254.37,254.59,8417.0,250.1747,250.3812,250.1354,250.3517,8417.0
2024-09-12 15:35:00,254.69,254.87,254.53,254.87,6148.0,250.4501,250.6271,250.2927,250.6271,6148.0
2024-09-12 15:40:00,254.84,254.86,254.3,254.34,20020.0,250.5976,250.6172,250.0666,250.1059,20020.0
2024-09-12 15:45:00,254.3,254.53,254.18,254.23,25016.0,250.0666,250.2927,249.9486,249.9977,25016.0
2024-09-12 15:50:00,254.24,254.4,253.89,254.4,27203.0,250.0076,250.1649,249.6634,250.1649,27203.0
2024-09-12 15:55:00,254.26,254.64,253.92,254.55,76674.0,250.0272,250.4009,249.6929,250.3124,76674.0
2024-09-13 09:30:00,255.57,256.59,255.57,256.09,6415.0,251.3154,252.3184,251.3154,251.8268,6415.0
2024-09-13 09:35:00,255.96,255.96,254.79,255.24,2400.0,251.6989,251.6989,250.5484,250.9909,2400.0
2024-09-13 09:40:00,255.13,256.41,255.13,256.41,2313.0,250.8828,252.1414,250.8828,252.1414,2313.0
2024-09-13 09:45:00,256.47,256.8,256.22,256.61,3035.0,252.2004,252.525,251.9546,252.3381,3035.0
2024-09-13 09:50:00,256.65,256.84,256.12,256.53,7672.0,252.3775,252.5643,251.8563,252.2594,7672.0
2024-09-13 09:55:00,256.7,256.79,255.78,255.93,70274.0,252.4266,252.5151,251.5219,251.6694,70274.0
2024-09-13 10:00:00,256.17,256.76,255.6,256.32,7365.0,251.9054,252.4856,251.3449,252.0529,7365.0
2024-09-13 10:05:00,256.07,256.26,255.62,255.84,3542.0,251.8071,251.9939,251.3646,251.5809,3542.0
2024-09-13 10:10:00,255.98,256.4,255.78,256.23,3387.0,251.7186,252.1316,251.5219,251.9644,3387.0
2024-09-13 10:15:00,256.17,256.56,255.9,256.4,8818.0,251.9054,252.2889,251.6399,252.1316,8818.0
2024-09-13 10:20:00,256.45,256.56,256.3,256.3,1547.0,252.1808,252.2889,252.0333,252.0333,1547.0
2024-09-13 10:25:00,256.32,256.63,256.12,256.12,5018.0,252.0529,252.3578,251.8563,251.8563,5018.0
2024-09-13 10:30:00,256.08,256.26,255.85,255.91,5227.0,251.8169,251.9939,251.5908,251.6498,5227.0
2024-09-13 10:35:00,255.98,256.32,255.58,255.9,7870.0,251.7186,252.0529,251.3253,251.6399,7870.0
2024-09-13 10:40:00,256.12,256.16,255.88,255.89,5607.0,251.8563,251.8956,251.6203,251.6301,5607.0
2024-09-13 10:45:00,255.81,255.87,255.49,255.74,3464.0,251.5514,251.6104,251.2368,251.4826,3464.0
2024-09-13 10:50:00,255.51,255.54,255.0,255.0,1786.0,251.2564,251.2859,250.7549,250.7549,1786.0
2024-09-13 10:55:00,255.18,255.31,254.98,255.31,7753.0,250.9319,251.0598,250.7353,251.0598,7753.0
2024-09-13 11:00:00,255.2,255.35,255.07,255.17,2111.0,250.9516,251.0991,250.8238,250.9221,2111.0
2024-09-13 11:05:00,255.15,255.23,254.77,254.77,7586.0,250.9024,250.9811,250.5287,250.5287,7586.0
2024-09-13 11:10:00,254.78,254.78,254.25,254.34,12446.0,250.5386,250.5386,250.0174,250.1059,12446.0
2024-09-13 11:15:00,254.26,254.83,254.26,254.29,7242.0,250.0272,250.5877,250.0272,250.0567,7242.0
2024-09-13 11:20:00,254.6,254.83,254.29,254.83,5250.0,250.3616,250.5877,250.0567,250.5877,5250.0
2024-09-13 11:25:00,254.83,255.6,249.8,250.0,154750.0,250.5877,251.3449,245.6415,245.8382,154750.0
2024-09-13 11:30:00,249.26,253.18,249.11,251.07,60602.0,245.1105,248.9652,244.963,246.8903,60602.0
2024-09-13 11:35:00,251.41,252.06,250.47,252.0,32019.0,247.2247,247.8639,246.3003,247.8049,32019.0
2024-09-13 11:40:00,251.9,252.99,251.9,252.66,22291.0,247.7065,248.7784,247.7065,248.4539,22291.0
2024-09-13 11:45:00,252.33,252.97,252.26,252.31,5231.0,248.1294,248.7587,248.0605,248.1097,5231.0
2024-09-13 11:50:00,252.2,252.64,251.24,251.91,23656.0,248.0015,248.4342,247.0575,247.7164,23656.0
2024-09-13 11:55:00,252.01,252.46,251.61,251.71,10958.0,247.8147,248.2572,247.4214,247.5197,10958.0
2024-09-13 12:00:00,252.11,252.5,251.83,252.41,4438.0,247.913,248.2965,247.6377,248.208,4438.0
2024-09-13 12:05:00,252.57,252.57,252.14,252.33,3583.0,248.3654,248.3654,247.9425,248.1294,3583.0
2024-09-13 12:10:00,252.37,252.55,252.18,252.21,3103.0,248.1687,248.3457,247.9819,248.0114,3103.0
2024-09-13 12:15:00,252.23,252.5,252.02,252.02,8668.0,248.031,248.2965,247.8245,247.8245,8668.0
2024-09-13 12:20:00,252.13,252.13,251.56,251.64,2963.0,247.9327,247.9327,247.3722,247.4509,2963.0
2024-09-13 12:25:00,251.63,251.91,251.18,251.18,4204.0,247.441,247.7164,246.9985,246.9985,4204.0
2024-09-13 12:30:00,251.37,251.37,250.51,250.51,8907.0,247.1853,247.1853,246.3397,246.3397,8907.0
2024-09-13 12:35:00,250.52,250.87,250.33,250.55,6361.0,246.3495,246.6937,246.1627,246.379,6361.0
2024-09-13 12:40:00,250.56,250.74,249.01,249.12,35052.0,246.3888,246.5658,244.8646,244.9728,35052.0
2024-09-13 12:45:00,249.31,249.38,247.81,248.5,17604.0,245.1596,245.2285,243.6846,244.3631,17604.0
2024-09-13 12:50:00,248.01,248.12,247.21,247.55,33534.0,243.8813,243.9895,243.0946,243.4289,33534.0
2024-09-13 12:55:00,247.76,247.88,246.22,246.89,49542.0,243.6354,243.7534,242.1211,242.7799,49542.0
2024-09-13 13:00:00,246.94,248.12,246.75,248.12,26248.0,242.8291,243.9895,242.6423,243.9895,26248.0
2024-09-13 13:05:00,248.0,248.14,246.9,247.39,15668.0,243.8715,244.0091,242.7898,243.2716,15668.0
2024-09-13 13:10:00,247.37,247.65,246.6,247.57,18464.0,243.2519,243.5273,242.4948,243.4486,18464.0
2024-09-13 13:15:00,247.46,247.94,247.33,247.79,8760.0,243.3404,243.8124,243.2126,243.6649,8760.0
2024-09-13 13:20:00,247.6,247.86,247.34,247.48,20053.0,243.4781,243.7338,243.2224,243.3601,20053.0
2024-09-13 13:25:00,247.48,247.59,246.9,246.96,8390.0,243.3601,243.4683,242.7898,242.8488,8390.0
2024-09-13 13:30:00,247.08,247.34,246.95,247.16,16889.0,242.9668,243.2224,242.8389,243.0454,16889.0
2024-09-13 13:35:00,247.13,247.48,246.86,247.39,26380.0,243.0159,243.3601,242.7504,243.2716,26380.0
2024-09-13 13:40:00,247.43,247.93,247.15,247.59,25746.0,243.3109,243.8026,243.0356,243.4683,25746.0
2024-09-13 13:45:00,247.57,247.74,246.35,246.37,7500.0,243.4486,243.6158,242.2489,242.2686,7500.0
2024-09-13 13:50:00,246.35,246.67,246.35,246.66,10524.0,242.2489,242.5636,242.2489,242.5538,10524.0
2024-09-13 13:55:00,246.64,247.08,246.44,246.98,15834.0,242.5341,242.9668,242.3374,242.8684,15834.0
2024-09-13 14:00:00,246.97,246.97,246.61,246.81,12633.0,242.8586,242.8586,242.5046,242.7013,12633.0
2024-09-13 14:05:00,246.81,247.23,246.81,247.09,10873.0,242.7013,243.1143,242.7013,242.9766,10873.0
2024-09-13 14:10:00,247.14,247.32,246.84,247.32,10058.0,243.0258,243.2028,242.7308,243.2028,10058.0
2024-09-13 14:15:00,247.21,248.06,247.2,248.02,9210.0,243.0946,243.9305,243.0848,243.8911,9210.0
2024-09-13 14:20:00,248.0,248.12,247.14,247.25,11999.0,243.8715,243.9895,243.0258,243.1339,11999.0
2024-09-13 14:25:00,247.16,247.17,246.65,246.77,10613.0,243.0454,243.0553,242.5439,242.6619,10613.0
2024-09-13 14:30:00,246.78,246.95,246.56,246.79,15087.0,242.6718,242.8389,242.4554,242.6816,15087.0
2024-09-13 14:35:00,246.79,246.87,246.61,246.71,3975.0,242.6816,242.7603,242.5046,242.6029,3975.0
2024-09-13 14:40:00,246.67,247.03,246.61,246.99,7327.0,242.5636,242.9176,242.5046,242.8783,7327.0
2024-09-13 14:45:00,246.76,247.01,246.45,246.45,5877.0,242.6521,242.8979,242.3473,242.3473,5877.0
2024-09-13 14:50:00,246.4,246.57,246.28,246.3,11604.0,242.2981,242.4653,242.1801,242.1998,11604.0
2024-09-13 14:55:00,246.3,246.54,246.21,246.54,16360.0,242.1998,242.4358,242.1112,242.4358,16360.0
2024-09-13 15:00:00,246.37,246.53,246.04,246.22,13938.0,242.2686,242.4259,241.9441,242.1211,13938.0
2024-09-13 15:05:00,246.22,246.73,245.84,246.3,30639.0,242.1211,242.6226,241.7474,242.1998,30639.0
2024-09-13 15:10:00,246.34,246.53,246.11,246.23,13736.0,242.2391,242.4259,242.0129,242.1309,13736.0
2024-09-13 15:15:00,246.33,247.09,246.23,246.87,21913.0,242.2293,242.9766,242.1309,242.7603,21913.0
2024-09-13 15:20:00,246.87,247.04,246.4,246.53,19385.0,242.7603,242.9274,242.2981,242.4259,19385.0
2024-09-13 15:25:00,246.43,246.48,246.16,246.2,18220.0,242.3276,242.3768,242.0621,242.1014,18220.0
2024-09-13 15:30:00,246.25,246.59,246.2,246.45,25789.0,242.1506,242.4849,242.1014,242.3473,25789.0
2024-09-13 15:35:00,246.45,246.46,245.88,246.14,28732.0,242.3473,242.3571,241.7867,242.0424,28732.0
2024-09-13 15:40:00,246.16,246.33,245.96,246.05,21088.0,242.0621,242.2293,241.8654,241.9539,21088.0
2024-09-13 15:45:00,245.96,246.51,245.95,246.28,42345.0,241.8654,242.4063,241.8556,242.1801,42345.0
2024-09-13 15:50:00,246.25,246.28,245.79,245.93,44501.0,242.1506,242.1801,241.6982,241.8359,44501.0
2024-09-13 15:55:00,245.93,246.24,245.45,245.78,129387.0,241.8359,242.1407,241.3639,241.6884,129387.0
2024-09-16 09:30:00,247.82,251.16,247.82,250.1,13823.0,243.6944,246.9788,243.6944,245.9365,13823.0
2024-09-16 09:35:00,250.46,251.77,250.0,251.69,21620.0,246.2905,247.5787,245.8382,247.5,21620.0
2024-09-16 09:40:00,251.43,251.62,250.14,251.03,12153.0,247.2444,247.4312,245.9758,246.851,12153.0
2024-09-16 09:45:00,250.67,250.91,249.75,250.23,3236.0,246.497,246.733,245.5923,246.0643,3236.0
2024-09-16 09:50:00,251.0,251.33,250.5,251.12,32196.0,246.8215,247.146,246.3298,246.9395,32196.0
2024-09-16 09:55:00,251.22,251.26,250.04,250.26,13621.0,247.0378,247.0772,245.8775,246.0938,13621.0
2024-09-16 10:00:00,250.26,250.26,249.33,249.34,8985.0,246.0938,246.0938,245.1793,245.1891,8985.0
2024-09-16 10:05:00,249.67,249.86,249.42,249.86,3338.0,245.5136,245.7005,245.2678,245.7005,3338.0
2024-09-16 10:10:00,249.8,250.01,249.36,249.36,2741.0,245.6415,245.848,245.2088,245.2088,2741.0
2024-09-16 10:15:00,249.54,249.64,249.26,249.29,953.0,245.3858,245.4841,245.1105,245.14,953.0
2024-09-16 10:20:00,249.29,249.49,248.97,248.97,3437.0,245.14,245.3366,244.8253,244.8253,3437.0
2024-09-16 10:25:00,248.68,248.71,248.39,248.53,9305.0,244.5401,244.5696,244.255,244.3926,9305.0
2024-09-16 10:30:00,248.25,248.36,248.1,248.14,1506.0,244.1173,244.2255,243.9698,244.0091,1506.0
2024-09-16 10:35:00,248.39,248.39,248.05,248.05,2756.0,244.255,244.255,243.9206,243.9206,2756.0
2024-09-16 10:40:00,248.15,248.38,247.89,248.37,4234.0,244.019,244.2451,243.7633,244.2353,4234.0
2024-09-16 10:45:00,248.52,248.52,248.11,248.18,4067.0,244.3828,244.3828,243.9796,244.0485,4067.0
2024-09-16 10:50:00,248.35,248.35,247.36,247.39,4257.0,244.2156,244.2156,243.2421,243.2716,4257.0
2024-09-16 10:55:00,247.53,247.8,247.38,247.63,4790.0,243.4093,243.6748,243.2618,243.5076,4790.0
2024-09-16 11:00:00,247.43,247.6,247.43,247.59,400.0,243.3109,243.4781,243.3109,243.4683,400.0
2024-09-16 11:05:00,247.74,247.98,247.6,247.89,5542.0,243.6158,243.8518,243.4781,243.7633,5542.0
2024-09-16 11:10:00,247.9,247.98,247.69,247.69,1823.0,243.7731,243.8518,243.5666,243.5666,1823.0
2024-09-16 11:15:00,247.8,247.8,247.32,247.45,1732.0,243.6748,243.6748,243.2028,243.3306,1732.0
2024-09-16 11:20:00,247.44,247.49,247.19,247.39,3840.0,243.3208,243.3699,243.0749,243.2716,3840.0
2024-09-16 11:25:00,247.38,247.38,247.1,247.11,700.0,243.2618,243.2618,242.9864,242.9963,700.0
2024-09-16 11:30:00,247.15,247.15,247.05,247.15,3059.0,243.0356,243.0356,242.9373,243.0356,3059.0
2024-09-16 11:35:00,247.18,247.3,246.99,247.06,3134.0,243.0651,243.1831,242.8783,242.9471,3134.0
2024-09-16 11:40:00,247.06,247.2,247.05,247.2,4748.0,242.9471,243.0848,242.9373,243.0848,4748.0
2024-09-16 11:45:00,247.26,247.32,247.1,247.2,10574.0,243.1438,243.2028,242.9864,243.0848,10574.0
2024-09-16 11:50:00,247.26,247.28,247.11,247.28,4236.0,243.1438,243.1634,242.9963,243.1634,4236.0
2024-09-16 11:55:00,247.29,247.39,247.13,247.13,6978.0,243.1733,243.2716,243.0159,243.0159,6978.0
2024-09-16 12:00:00,247.2,247.27,246.95,246.95,2763.0,243.0848,243.1536,242.8389,242.8389,2763.0
2024-09-16 12:05:00,246.96,246.98,246.73,246.75,3299.0,242.8488,242.8684,242.6226,242.6423,3299.0
2024-09-16 12:10:00,246.97,246.97,246.76,246.89,1406.0,242.8586,242.8586,242.6521,242.7799,1406.0
2024-09-16 12:15:00,246.8,246.86,246.76,246.76,790.0,242.6914,242.7504,242.6521,242.6521,790.0
2024-09-16 12:20:00,246.87,246.99,246.56,246.71,4511.0,242.7603,242.8783,242.4554,242.6029,4511.0
2024-09-16 12:25:00,246.75,247.26,246.62,247.18,4861.0,242.6423,243.1438,242.5144,243.0651,4861.0
2024-09-16 12:30:00,247.34,247.35,246.95,246.95,1552.0,243.2224,243.2323,242.8389,242.8389,1552.0
2024-09-16 12:35:00,247.23,247.25,246.98,247.23,2440.0,243.1143,243.1339,242.8684,243.1143,2440.0
2024-09-16 12:40:00,247.35,247.36,247.13,247.23,2396.0,243.2323,243.2421,243.0159,243.1143,2396.0
2024-09-16 12:45:00,247.24,247.41,247.16,247.35,1956.0,243.1241,243.2913,243.0454,243.2323,1956.0
2024-09-16 12:50:00,247.52,247.68,247.46,247.46,980.0,243.3994,243.5568,243.3404,243.3404,980.0
2024-09-16 12:55:00,247.59,247.69,247.46,247.69,950.0,243.4683,243.5666,243.3404,243.5666,950.0
2024-09-16 13:00:00,247.53,247.57,247.52,247.57,489.0,243.4093,243.4486,243.3994,243.4486,489.0
2024-09-16 13:05:00,247.76,247.8,247.62,247.62,2008.0,243.6354,243.6748,243.4978,243.4978,2008.0
2024-09-16 13:10:00,247.74,247.75,247.55,247.55,1194.0,243.6158,243.6256,243.4289,243.4289,1194.0
2024-09-16 13:15:00,247.67,247.83,247.67,247.73,2279.0,243.5469,243.7043,243.5469,243.6059,2279.0
2024-09-16 13:20:00,247.88,247.94,247.74,247.86,5119.0,243.7534,243.8124,243.6158,243.7338,5119.0
2024-09-16 13:25:00,247.74,247.93,247.72,247.83,2434.0,243.6158,243.8026,243.5961,243.7043,2434.0
2024-09-16 13:30:00,247.83,247.83,247.64,247.76,1514.0,243.7043,243.7043,243.5174,243.6354,1514.0
2024-09-16 13:35:00,247.76,248.25,247.64,248.25,10705.0,243.6354,244.1173,243.5174,244.1173,10705.0
2024-09-16 13:40:00,248.28,248.4,248.18,248.29,2912.0,244.1468,244.2648,244.0485,244.1566,2912.0
2024-09-16 13:45:00,248.34,248.35,247.86,247.95,7525.0,244.2058,244.2156,243.7338,243.8223,7525.0
2024-09-16 13:50:00,247.95,248.18,247.87,247.89,4340.0,243.8223,244.0485,243.7436,243.7633,4340.0
2024-09-16 13:55:00,247.88,248.27,247.86,248.06,4082.0,243.7534,244.137,243.7338,243.9305,4082.0
2024-09-16 14:00:00,248.07,248.07,247.65,247.78,7067.0,243.9403,243.9403,243.5273,243.6551,7067.0
2024-09-16 14:05:00,247.67,247.81,247.5,247.59,3764.0,243.5469,243.6846,243.3798,243.4683,3764.0
2024-09-16 14:10:00,247.59,247.7,247.37,247.4,3064.0,243.4683,243.5764,243.2519,243.2814,3064.0
2024-09-16 14:15:00,247.41,247.41,247.09,247.13,4370.0,243.2913,243.2913,242.9766,243.0159,4370.0
2024-09-16 14:20:00,247.12,247.36,247.05,247.05,3787.0,243.0061,243.2421,242.9373,242.9373,3787.0
2024-09-16 14:25:00,247.01,247.24,247.01,247.18,2294.0,242.8979,243.1241,242.8979,243.0651,2294.0
2024-09-16 14:30:00,247.18,247.33,247.15,247.15,3129.0,243.0651,243.2126,243.0356,243.0356,3129.0
2024-09-16 14:35:00,247.31,247.32,247.13,247.32,6727.0,243.1929,243.2028,243.0159,243.2028,6727.0
2024-09-16 14:40:00,247.32,247.38,247.14,247.33,2736.0,243.2028,243.2618,243.0258,243.2126,2736.0
2024-09-16 14:45:00,247.24,247.51,247.24,247.42,7687.0,243.1241,243.3896,243.1241,243.3011,7687.0
2024-09-16 14:50:00,247.31,247.5,247.29,247.47,5553.0,243.1929,243.3798,243.1733,243.3503,5553.0
2024-09-16 14:55:00,247.42,247.57,247.39,247.45,10170.0,243.3011,243.4486,243.2716,243.3306,10170.0
2024-09-16 15:00:00,247.56,247.83,247.55,247.72,4107.0,243.4388,243.7043,243.4289,243.5961,4107.0
2024-09-16 15:05:00,247.63,247.87,247.63,247.73,5684.0,243.5076,243.7436,243.5076,243.6059,5684.0
2024-09-16 15:10:00,247.7,247.74,247.39,247.54,3466.0,243.5764,243.6158,243.2716,243.4191,3466.0
2024-09-16 15:15:00,247.46,247.63,247.35,247.57,5922.0,243.3404,243.5076,243.2323,243.4486,5922.0
2024-09-16 15:20:00,247.59,247.64,247.34,247.47,8469.0,243.4683,243.5174,243.2224,243.3503,8469.0
2024-09-16 15:25:00,247.55,247.57,247.26,247.34,10677.0,243.4289,243.4486,243.1438,243.2224,10677.0
2024-09-16 15:30:00,247.34,247.6,247.25,247.47,10088.0,243.2224,243.4781,243.1339,243.3503,10088.0
2024-09-16 15:35:00,247.39,247.72,247.2,247.66,31213.0,243.2716,243.5961,243.0848,243.5371,31213.0
2024-09-16 15:40:00,247.6,247.85,247.58,247.61,4675.0,243.4781,243.7239,243.4584,243.4879,4675.0
2024-09-16 15:45:00,247.7,247.92,247.57,247.57,11992.0,243.5764,243.7928,243.4486,243.4486,11992.0
2024-09-16 15:50:00,247.61,247.64,247.27,247.5,23590.0,243.4879,243.5174,243.1536,243.3798,23590.0
2024-09-16 15:55:00,247.45,247.49,246.87,247.13,95925.0,243.3306,243.3699,242.7603,243.0159,95925.0
2024-09-17 09:30:00,248.01,248.45,247.67,248.23,8185.0,243.8813,244.314,243.5469,244.0976,8185.0
2024-09-17 09:35:00,248.45,248.46,248.11,248.11,230.0,244.314,244.3238,243.9796,243.9796,230.0
2024-09-17 09:40:00,247.35,247.44,247.0,247.17,2499.0,243.2323,243.3208,242.8881,243.0553,2499.0
2024-09-17 09:45:00,247.77,247.89,247.23,247.62,4856.0,243.6453,243.7633,243.1143,243.4978,4856.0
2024-09-17 09:50:00,247.71,247.79,247.7,247.73,588.0,243.5863,243.6649,243.5764,243.6059,588.0
2024-09-17 09:55:00,247.47,247.66,246.91,247.16,4520.0,243.3503,243.5371,242.7996,243.0454,4520.0
2024-09-17 10:00:00,247.26,247.78,247.15,247.56,2817.0,243.1438,243.6551,243.0356,243.4388,2817.0
2024-09-17 10:05:00,247.7,248.34,247.6,247.6,4160.0,243.5764,244.2058,243.4781,243.4781,4160.0
2024-09-17 10:10:00,247.58,248.45,247.57,248.26,1182.0,243.4584,244.314,243.4486,244.1271,1182.0
2024-09-17 10:15:00,248.34,248.77,248.34,248.56,3158.0,244.2058,244.6286,244.2058,244.4221,3158.0
2024-09-17 10:20:00,248.62,248.68,248.34,248.68,1599.0,244.4811,244.5401,244.2058,244.5401,1599.0
2024-09-17 10:25:00,248.51,248.58,248.23,248.23,1774.0,244.373,244.4418,244.0976,244.0976,1774.0
2024-09-17 10:30:00,248.33,248.33,247.78,247.94,2155.0,244.196,244.196,243.6551,243.8124,2155.0
2024-09-17 10:35:00,248.12,248.12,247.63,248.02,1940.0,243.9895,243.9895,243.5076,243.8911,1940.0
2024-09-17 10:40:00,247.82,248.1,247.72,247.72,2154.0,243.6944,243.9698,243.5961,243.5961,2154.0
2024-09-17 10:45:00,248.06,248.23,248.05,248.23,500.0,243.9305,244.0976,243.9206,244.0976,500.0
2024-09-17 10:50:00,248.11,248.43,247.89,247.91,1908.0,243.9796,244.2943,243.7633,243.7829,1908.0
2024-09-17 10:55:00,247.71,247.9,247.08,247.25,1747.0,243.5863,243.7731,242.9668,243.1339,1747.0
2024-09-17 11:00:00,247.25,247.74,247.25,247.51,1958.0,243.1339,243.6158,243.1339,243.3896,1958.0
2024-09-17 11:05:00,247.44,248.05,247.44,247.65,2004.0,243.3208,243.9206,243.3208,243.5273,2004.0
2024-09-17 11:10:00,247.48,247.53,247.34,247.34,1424.0,243.3601,243.4093,243.2224,243.2224,1424.0
2024-09-17 11:15:00,247.33,247.55,247.32,247.32,2159.0,243.2126,243.4289,243.2028,243.2028,2159.0
2024-09-17 11:20:00,247.32,247.34,246.59,246.59,8153.0,243.2028,243.2224,242.4849,242.4849,8153.0
2024-09-17 11:25:00,246.81,246.82,246.34,246.58,15201.0,242.7013,242.7111,242.2391,242.4751,15201.0
2024-09-17 11:30:00,246.68,246.73,246.01,246.41,36223.0,242.5734,242.6226,241.9146,242.3079,36223.0
2024-09-17 11:35:00,246.53,246.7,246.3,246.3,15108.0,242.4259,242.5931,242.1998,242.1998,15108.0
2024-09-17 11:40:00,246.29,246.44,245.12,245.7,44625.0,242.1899,242.3374,241.0394,241.6097,44625.0
2024-09-17 11:45:00,245.71,245.81,245.2,245.64,15413.0,241.6196,241.7179,241.1181,241.5507,15413.0
2024-09-17 11:50:00,245.64,246.23,245.53,246.01,3653.0,241.5507,242.1309,241.4426,241.9146,3653.0
2024-09-17 11:55:00,246.15,246.33,245.82,245.85,16576.0,242.0522,242.2293,241.7277,241.7572,16576.0
2024-09-17 12:00:00,245.84,246.56,245.67,246.47,6978.0,241.7474,242.4554,241.5802,242.3669,6978.0
2024-09-17 12:05:00,246.43,246.43,246.1,246.26,1968.0,242.3276,242.3276,242.0031,242.1604,1968.0
2024-09-17 12:10:00,246.07,246.26,246.05,246.26,3841.0,241.9736,242.1604,241.9539,242.1604,3841.0
2024-09-17 12:15:00,246.26,246.35,246.12,246.12,819.0,242.1604,242.2489,242.0227,242.0227,819.0
2024-09-17 12:20:00,246.37,246.72,246.32,246.65,2604.0,242.2686,242.6128,242.2194,242.5439,2604.0
2024-09-17 12:25:00,246.71,246.73,246.47,246.48,8874.0,242.6029,242.6226,242.3669,242.3768,8874.0
2024-09-17 12:30:00,246.49,246.55,246.45,246.53,2065.0,242.3866,242.4456,242.3473,242.4259,2065.0
2024-09-17 12:35:00,246.59,246.59,246.33,246.43,4072.0,242.4849,242.4849,242.2293,242.3276,4072.0
2024-09-17 12:40:00,246.31,246.37,246.05,246.21,2537.0,242.2096,242.2686,241.9539,242.1112,2537.0
2024-09-17 12:45:00,246.33,246.33,245.42,245.56,3381.0,242.2293,242.2293,241.3344,241.4721,3381.0
2024-09-17 12:50:00,245.38,245.74,245.3,245.74,1302.0,241.2951,241.6491,241.2164,241.6491,1302.0
2024-09-17 12:55:00,245.8,245.97,245.68,245.7,1861.0,241.7081,241.8752,241.5901,241.6097,1861.0
2024-09-17 13:00:00,245.73,245.98,245.72,245.8,825.0,241.6392,241.8851,241.6294,241.7081,825.0
2024-09-17 13:05:00,245.65,245.78,245.52,245.67,4209.0,241.5606,241.6884,241.4327,241.5802,4209.0
2024-09-17 13:10:00,245.65,245.66,245.43,245.62,2134.0,241.5606,241.5704,241.3442,241.5311,2134.0
2024-09-17 13:15:00,245.58,245.89,245.57,245.8,3730.0,241.4917,241.7966,241.4819,241.7081,3730.0
2024-09-17 13:20:00,245.88,246.05,245.87,246.05,1300.0,241.7867,241.9539,241.7769,241.9539,1300.0
2024-09-17 13:25:00,246.07,246.1,245.98,246.07,901.0,241.9736,242.0031,241.8851,241.9736,901.0
2024-09-17 13:30:00,245.97,246.09,245.65,245.72,3454.0,241.8752,241.9932,241.5606,241.6294,3454.0
2024-09-17 13:35:00,245.78,246.03,245.76,245.89,5387.0,241.6884,241.9342,241.6687,241.7966,5387.0
2024-09-17 13:40:00,245.87,245.87,245.66,245.67,1601.0,241.7769,241.7769,241.5704,241.5802,1601.0
2024-09-17 13:45:00,245.66,246.15,245.65,245.97,6951.0,241.5704,242.0522,241.5606,241.8752,6951.0
2024-09-17 13:50:00,246.04,246.15,246.02,246.11,2542.0,241.9441,242.0522,241.9244,242.0129,2542.0
2024-09-17 13:55:00,246.06,246.11,245.91,245.97,5189.0,241.9637,242.0129,241.8162,241.8752,5189.0
2024-09-17 14:00:00,245.91,246.21,245.82,246.21,3000.0,241.8162,242.1112,241.7277,242.1112,3000.0
2024-09-17 14:05:00,246.44,246.5,246.43,246.5,1600.0,242.3374,242.3964,242.3276,242.3964,1600.0
2024-09-17 14:10:00,246.55,246.58,246.24,246.24,3486.0,242.4456,242.4751,242.1407,242.1407,3486.0
2024-09-17 14:15:00,246.26,246.37,246.24,246.25,1700.0,242.1604,242.2686,242.1407,242.1506,1700.0
2024-09-17 14:20:00,246.31,246.45,246.23,246.28,2500.0,242.2096,242.3473,242.1309,242.1801,2500.0
2024-09-17 14:25:00,246.4,246.47,246.26,246.47,2877.0,242.2981,242.3669,242.1604,242.3669,2877.0
2024-09-17 14:30:00,246.45,246.59,246.34,246.48,2466.0,242.3473,242.4849,242.2391,242.3768,2466.0
2024-09-17 14:35:00,246.48,246.48,246.22,246.28,2112.0,242.3768,242.3768,242.1211,242.1801,2112.0
2024-09-17 14:40:00,246.26,246.45,246.22,246.45,1600.0,242.1604,242.3473,242.1211,242.3473,1600.0
2024-09-17 14:45:00,246.32,246.32,245.79,246.06,7682.0,242.2194,242.2194,241.6982,241.9637,7682.0
2024-09-17 14:50:00,246.08,246.08,245.8,246.05,1790.0,241.9834,241.9834,241.7081,241.9539,1790.0
2024-09-17 14:55:00,246.15,246.35,246.03,246.34,5300.0,242.0522,242.2489,241.9342,242.2391,5300.0
2024-09-17 15:00:00,246.34,246.35,246.01,246.01,5687.0,242.2391,242.2489,241.9146,241.9146,5687.0
2024-09-17 15:05:00,245.94,246.11,245.92,246.07,2723.0,241.8457,242.0129,241.8261,241.9736,2723.0
2024-09-17 15:10:00,246.11,246.22,246.06,246.17,3012.0,242.0129,242.1211,241.9637,242.0719,3012.0
2024-09-17 15:15:00,246.11,246.18,245.89,245.99,4848.0,242.0129,242.0817,241.7966,241.8949,4848.0
2024-09-17 15:20:00,245.91,245.96,245.67,245.71,5914.0,241.8162,241.8654,241.5802,241.6196,5914.0
2024-09-17 15:25:00,245.82,246.19,245.81,246.05,4955.0,241.7277,242.0916,241.7179,241.9539,4955.0
2024-09-17 15:30:00,246.01,246.01,245.81,245.91,7779.0,241.9146,241.9146,241.7179,241.8162,7779.0
2024-09-17 15:35:00,245.83,246.17,245.79,246.08,5694.0,241.7376,242.0719,241.6982,241.9834,5694.0
2024-09-17 15:40:00,246.08,246.15,245.84,245.84,8098.0,241.9834,242.0522,241.7474,241.7474,8098.0
2024-09-17 15:45:00,245.98,246.13,245.87,246.07,11097.0,241.8851,242.0326,241.7769,241.9736,11097.0
2024-09-17 15:50:00,246.12,246.5,245.94,246.38,24845.0,242.0227,242.3964,241.8457,242.2784,24845.0
2024-09-17 15:55:00,246.34,246.6,246.03,246.25,72247.0,242.2391,242.4948,241.9342,242.1506,72247.0
2024-09-18 09:30:00,248.0,248.0,247.24,247.9,10589.0,243.8715,243.8715,243.1241,243.7731,10589.0
2024-09-18 09:35:00,247.22,248.25,247.21,247.88,1101.0,243.1044,244.1173,243.0946,243.7534,1101.0
2024-09-18 09:40:00,247.51,247.93,246.81,247.85,1818.0,243.3896,243.8026,242.7013,243.7239,1818.0
2024-09-18 09:45:00,247.85,247.86,247.01,247.3,22360.0,243.7239,243.7338,242.8979,243.1831,22360.0
2024-09-18 09:50:00,247.3,247.3,246.86,247.04,1080.0,243.1831,243.1831,242.7504,242.9274,1080.0
2024-09-18 09:55:00,246.79,246.79,246.47,246.47,2018.0,242.6816,242.6816,242.3669,242.3669,2018.0
2024-09-18 10:00:00,246.46,247.41,246.46,247.16,3487.0,242.3571,243.2913,242.3571,243.0454,3487.0
2024-09-18 10:05:00,247.18,247.27,247.14,247.27,400.0,243.0651,243.1536,243.0258,243.1536,400.0
2024-09-18 10:10:00,247.39,247.58,247.1,247.25,1912.0,243.2716,243.4584,242.9864,243.1339,1912.0
2024-09-18 10:15:00,247.85,247.86,247.47,247.71,1441.0,243.7239,243.7338,243.3503,243.5863,1441.0
2024-09-18 10:20:00,247.65,247.66,247.44,247.47,600.0,243.5273,243.5371,243.3208,243.3503,600.0
2024-09-18 10:25:00,247.75,247.75,247.34,247.66,1100.0,243.6256,243.6256,243.2224,243.5371,1100.0
2024-09-18 10:30:00,247.57,247.57,246.8,246.97,2081.0,243.4486,243.4486,242.6914,242.8586,2081.0
2024-09-18 10:35:00,247.23,247.23,246.67,246.75,1800.0,243.1143,243.1143,242.5636,242.6423,1800.0
2024-09-18 10:40:00,246.68,246.9,246.68,246.9,750.0,242.5734,242.7898,242.5734,242.7898,750.0
2024-09-18 10:45:00,246.78,247.12,246.52,246.55,40206.0,242.6718,243.0061,242.4161,242.4456,40206.0
2024-09-18 10:50:00,246.74,247.07,246.54,247.06,11219.0,242.6324,242.9569,242.4358,242.9471,11219.0
2024-09-18 10:55:00,247.08,247.32,246.71,246.71,1883.0,242.9668,243.2028,242.6029,242.6029,1883.0
2024-09-18 11:00:00,246.85,246.89,246.7,246.87,867.0,242.7406,242.7799,242.5931,242.7603,867.0
2024-09-18 11:05:00,246.72,246.84,246.72,246.84,400.0,242.6128,242.7308,242.6128,242.7308,400.0
2024-09-18 11:10:00,246.91,247.0,246.68,246.82,600.0,242.7996,242.8881,242.5734,242.7111,600.0
2024-09-18 11:15:00,246.89,247.0,246.75,246.75,1900.0,242.7799,242.8881,242.6423,242.6423,1900.0
2024-09-18 11:20:00,246.84,246.94,246.65,246.65,2238.0,242.7308,242.8291,242.5439,242.5439,2238.0
2024-09-18 11:25:00,246.59,246.99,246.58,246.99,1100.0,242.4849,242.8783,242.4751,242.8783,1100.0
2024-09-18 11:30:00,246.89,246.93,246.68,246.8,1224.0,242.7799,242.8193,242.5734,242.6914,1224.0
2024-09-18 11:35:00,246.88,246.88,246.52,246.66,1853.0,242.7701,242.7701,242.4161,242.5538,1853.0
2024-09-18 11:40:00,246.65,246.89,246.55,246.75,975.0,242.5439,242.7799,242.4456,242.6423,975.0
2024-09-18 11:45:00,246.74,246.9,246.52,246.9,4726.0,242.6324,242.7898,242.4161,242.7898,4726.0
2024-09-18 11:50:00,246.87,247.12,246.87,247.06,736.0,242.7603,243.0061,242.7603,242.9471,736.0
2024-09-18 11:55:00,247.19,247.19,246.99,247.08,1035.0,243.0749,243.0749,242.8783,242.9668,1035.0
2024-09-18 12:00:00,246.97,247.01,246.7,246.7,1260.0,242.8586,242.8979,242.5931,242.5931,1260.0
2024-09-18 12:05:00,247.12,247.24,247.12,247.24,300.0,243.0061,243.1241,243.0061,243.1241,300.0
2024-09-18 12:10:00,247.16,247.31,246.95,247.01,5650.0,243.0454,243.1929,242.8389,242.8979,5650.0
2024-09-18 12:15:00,247.02,247.2,247.02,247.2,697.0,242.9078,243.0848,242.9078,243.0848,697.0
2024-09-18 12:20:00,247.21,247.28,246.94,247.24,900.0,243.0946,243.1634,242.8291,243.1241,900.0
2024-09-18 12:25:00,247.08,247.36,247.07,247.28,684.0,242.9668,243.2421,242.9569,243.1634,684.0
2024-09-18 12:30:00,247.41,247.54,247.41,247.5,1092.0,243.2913,243.4191,243.2913,243.3798,1092.0
2024-09-18 12:35:00,247.59,247.59,247.14,247.14,3958.0,243.4683,243.4683,243.0258,243.0258,3958.0
2024-09-18 12:40:00,247.13,247.13,246.98,247.03,1309.0,243.0159,243.0159,242.8684,242.9176,1309.0
2024-09-18 12:45:00,247.08,247.37,247.08,247.27,1113.0,242.9668,243.2519,242.9668,243.1536,1113.0
2024-09-18 12:50:00,247.28,247.32,247.11,247.11,1596.0,243.1634,243.2028,242.9963,242.9963,1596.0
2024-09-18 12:55:00,247.33,247.63,247.31,247.59,3591.0,243.2126,243.5076,243.1929,243.4683,3591.0
2024-09-18 13:00:00,247.61,247.76,247.57,247.73,2124.0,243.4879,243.6354,243.4486,243.6059,2124.0
2024-09-18 13:05:00,247.66,247.66,247.55,247.63,2447.0,243.5371,243.5371,243.4289,243.5076,2447.0
2024-09-18 13:10:00,247.63,247.81,247.61,247.81,1702.0,243.5076,243.6846,243.4879,243.6846,1702.0
2024-09-18 13:15:00,247.81,247.92,247.66,247.8,3437.0,243.6846,243.7928,243.5371,243.6748,3437.0
2024-09-18 13:20:00,247.71,247.93,247.49,247.66,6843.0,243.5863,243.8026,243.3699,243.5371,6843.0
2024-09-18 13:25:00,247.6,248.0,247.48,248.0,2979.0,243.4781,243.8715,243.3601,243.8715,2979.0
2024-09-18 13:30:00,247.95,248.08,247.78,248.08,1842.0,243.8223,243.9501,243.6551,243.9501,1842.0
2024-09-18 13:35:00,247.94,248.1,247.89,248.1,2803.0,243.8124,243.9698,243.7633,243.9698,2803.0
2024-09-18 13:40:00,247.98,248.12,247.98,248.12,412.0,243.8518,243.9895,243.8518,243.9895,412.0
2024-09-18 13:45:00,248.11,248.23,247.88,247.98,4210.0,243.9796,244.0976,243.7534,243.8518,4210.0
2024-09-18 13:50:00,247.98,247.98,247.82,247.88,1551.0,243.8518,243.8518,243.6944,243.7534,1551.0
2024-09-18 13:55:00,247.96,247.96,247.69,247.93,1522.0,243.8321,243.8321,243.5666,243.8026,1522.0
2024-09-18 14:00:00,247.63,251.54,247.58,250.45,7800.0,243.5076,247.3525,243.4584,246.2807,7800.0
2024-09-18 14:05:00,250.11,250.26,249.68,249.68,3453.0,245.9463,246.0938,245.5235,245.5235,3453.0
2024-09-18 14:10:00,249.8,250.24,248.57,248.81,14753.0,245.6415,246.0742,244.432,244.668,14753.0
2024-09-18 14:15:00,248.96,249.42,248.71,249.36,4774.0,244.8155,245.2678,244.5696,245.2088,4774.0
2024-09-18 14:20:00,248.97,249.17,248.75,249.04,2222.0,244.8253,245.022,244.609,244.8941,2222.0
2024-09-18 14:25:00,248.86,249.73,248.86,249.55,2883.0,244.7171,245.5727,244.7171,245.3956,2883.0
2024-09-18 14:30:00,249.75,250.2,249.6,250.2,1820.0,245.5923,246.0348,245.4448,246.0348,1820.0
2024-09-18 14:35:00,249.78,250.23,249.13,250.12,3713.0,245.6218,246.0643,244.9826,245.9562,3713.0
2024-09-18 14:40:00,249.81,249.82,249.17,249.18,1920.0,245.6513,245.6612,245.022,245.0318,1920.0
2024-09-18 14:45:00,249.45,249.74,248.91,248.91,3774.0,245.2973,245.5825,244.7663,244.7663,3774.0
2024-09-18 14:50:00,249.23,250.24,249.22,249.87,2160.0,245.081,246.0742,245.0711,245.7103,2160.0
2024-09-18 14:55:00,249.95,250.11,248.78,248.78,3387.0,245.789,245.9463,244.6385,244.6385,3387.0
2024-09-18 15:00:00,248.63,248.92,248.16,248.75,3535.0,244.491,244.7761,244.0288,244.609,3535.0
2024-09-18 15:05:00,248.57,249.04,248.12,249.0,2700.0,244.432,244.8941,243.9895,244.8548,2700.0
2024-09-18 15:10:00,248.65,250.11,248.56,250.11,10823.0,244.5106,245.9463,244.4221,245.9463,10823.0
2024-09-18 15:15:00,249.52,249.77,249.32,249.6,3026.0,245.3661,245.612,245.1695,245.4448,3026.0
2024-09-18 15:20:00,249.54,249.55,248.33,248.97,7151.0,245.3858,245.3956,244.196,244.8253,7151.0
2024-09-18 15:25:00,249.13,250.07,249.0,249.64,24726.0,244.9826,245.907,244.8548,245.4841,24726.0
2024-09-18 15:30:00,249.45,249.48,248.28,248.57,24601.0,245.2973,245.3268,244.1468,244.432,24601.0
2024-09-18 15:35:00,248.52,248.99,248.21,248.4,6406.0,244.3828,244.845,244.078,244.2648,6406.0
2024-09-18 15:40:00,248.5,248.5,248.0,248.01,11300.0,244.3631,244.3631,243.8715,243.8813,11300.0
2024-09-18 15:45:00,247.92,248.62,247.69,248.4,31665.0,243.7928,244.4811,243.5666,244.2648,31665.0
2024-09-18 15:50:00,248.56,248.93,248.4,248.88,13087.0,244.4221,244.786,244.2648,244.7368,13087.0
2024-09-18 15:55:00,248.93,249.83,248.93,249.45,161333.0,244.786,245.671,244.786,245.2973,161333.0
2024-09-19 09:30:00,251.86,253.56,251.86,253.19,9773.0,247.6672,249.3389,247.6672,248.9751,9773.0
2024-09-19 09:35:00,252.96,253.61,252.18,252.5,2786.0,248.7489,249.3881,247.9819,248.2965,2786.0
2024-09-19 09:40:00,252.18,252.75,250.17,250.17,10163.0,247.9819,248.5424,246.0053,246.0053,10163.0
2024-09-19 09:45:00,250.47,251.24,250.14,250.76,11068.0,246.3003,247.0575,245.9758,246.5855,11068.0
2024-09-19 09:50:00,250.74,251.85,250.55,251.36,35980.0,246.5658,247.6574,246.379,247.1755,35980.0
2024-09-19 09:55:00,251.34,252.44,251.34,252.39,5233.0,247.1558,248.2375,247.1558,248.1884,5233.0
2024-09-19 10:00:00,252.13,252.4,251.21,251.73,3208.0,247.9327,248.1982,247.028,247.5394,3208.0
2024-09-19 10:05:00,251.4,251.72,251.02,251.17,7287.0,247.2148,247.5295,246.8412,246.9887,7287.0
2024-09-19 10:10:00,251.19,251.89,250.73,250.78,15643.0,247.0083,247.6967,246.556,246.6052,15643.0
2024-09-19 10:15:00,251.13,251.39,250.71,251.25,4453.0,246.9493,247.205,246.5363,247.0673,4453.0
2024-09-19 10:20:00,251.05,251.26,250.63,251.09,4948.0,246.8707,247.0772,246.4577,246.91,4948.0
2024-09-19 10:25:00,251.2,252.0,251.1,252.0,3493.0,247.0182,247.8049,246.9198,247.8049,3493.0
2024-09-19 10:30:00,252.24,252.8,252.22,252.33,6933.0,248.0409,248.5915,248.0212,248.1294,6933.0
2024-09-19 10:35:00,252.33,252.49,251.9,252.05,2524.0,248.1294,248.2867,247.7065,247.854,2524.0
2024-09-19 10:40:00,252.17,252.17,251.41,251.71,4586.0,247.972,247.972,247.2247,247.5197,4586.0
2024-09-19 10:45:00,251.4,251.4,250.44,250.9,5522.0,247.2148,247.2148,246.2708,246.7232,5522.0
2024-09-19 10:50:00,250.89,251.24,250.89,251.16,6344.0,246.7133,247.0575,246.7133,246.9788,6344.0
2024-09-19 10:55:00,251.3,251.43,250.98,251.4,5726.0,247.1165,247.2444,246.8018,247.2148,5726.0
2024-09-19 11:00:00,251.29,251.59,251.02,251.59,2285.0,247.1067,247.4017,246.8412,247.4017,2285.0
2024-09-19 11:05:00,251.62,251.89,251.42,251.58,2436.0,247.4312,247.6967,247.2345,247.3919,2436.0
2024-09-19 11:10:00,251.74,251.74,251.51,251.51,1768.0,247.5492,247.5492,247.323,247.323,1768.0
2024-09-19 11:15:00,251.66,252.08,251.66,251.9,8326.0,247.4705,247.8835,247.4705,247.7065,8326.0
2024-09-19 11:20:00,252.0,252.39,252.0,252.24,11542.0,247.8049,248.1884,247.8049,248.0409,11542.0
2024-09-19 11:25:00,252.23,252.26,251.24,251.51,3320.0,248.031,248.0605,247.0575,247.323,3320.0
2024-09-19 11:30:00,251.69,251.69,250.83,250.94,4204.0,247.5,247.5,246.6543,246.7625,4204.0
2024-09-19 11:35:00,251.15,251.69,250.94,251.69,2400.0,246.969,247.5,246.7625,247.5,2400.0
2024-09-19 11:40:00,251.78,252.0,251.77,252.0,2084.0,247.5885,247.8049,247.5787,247.8049,2084.0
2024-09-19 11:45:00,252.05,252.31,252.02,252.03,1595.0,247.854,248.1097,247.8245,247.8344,1595.0
2024-09-19 11:50:00,252.03,252.03,251.6,251.75,1584.0,247.8344,247.8344,247.4115,247.559,1584.0
2024-09-19 11:55:00,251.74,251.89,251.74,251.89,500.0,247.5492,247.6967,247.5492,247.6967,500.0
2024-09-19 12:00:00,251.72,252.17,251.53,252.0,1099.0,247.5295,247.972,247.3427,247.8049,1099.0
2024-09-19 12:05:00,252.0,252.37,251.99,252.2,2265.0,247.8049,248.1687,247.795,248.0015,2265.0
2024-09-19 12:10:00,252.08,252.17,251.78,251.93,4851.0,247.8835,247.972,247.5885,247.736,4851.0
2024-09-19 12:15:00,251.94,252.51,251.94,252.42,1300.0,247.7459,248.3064,247.7459,248.2179,1300.0
2024-09-19 12:20:00,252.41,252.41,251.87,251.91,1100.0,248.208,248.208,247.677,247.7164,1100.0
2024-09-19 12:25:00,251.91,252.14,251.91,252.14,1200.0,247.7164,247.9425,247.7164,247.9425,1200.0
2024-09-19 12:30:00,252.1,252.45,252.08,252.27,2279.0,247.9032,248.2474,247.8835,248.0704,2279.0
2024-09-19 12:35:00,252.42,252.48,252.16,252.37,1934.0,248.2179,248.2769,247.9622,248.1687,1934.0
2024-09-19 12:40:00,252.34,252.64,252.34,252.57,5790.0,248.1392,248.4342,248.1392,248.3654,5790.0
2024-09-19 12:45:00,252.56,252.69,252.53,252.63,924.0,248.3555,248.4834,248.326,248.4244,924.0
2024-09-19 12:50:00,252.86,252.88,252.53,252.75,1603.0,248.6505,248.6702,248.326,248.5424,1603.0
2024-09-19 12:55:00,252.5,252.57,251.97,252.18,3652.0,248.2965,248.3654,247.7754,247.9819,3652.0
2024-09-19 13:00:00,252.18,252.73,252.18,252.64,1121.0,247.9819,248.5227,247.9819,248.4342,1121.0
2024-09-19 13:05:00,252.45,252.69,252.44,252.65,800.0,248.2474,248.4834,248.2375,248.444,800.0
2024-09-19 13:10:00,252.75,252.75,252.13,252.34,2001.0,248.5424,248.5424,247.9327,248.1392,2001.0
2024-09-19 13:15:00,252.32,252.63,252.32,252.56,1798.0,248.1195,248.4244,248.1195,248.3555,1798.0
2024-09-19 13:20:00,252.41,252.41,252.0,252.01,1107.0,248.208,248.208,247.8049,247.8147,1107.0
2024-09-19 13:25:00,252.09,252.47,252.0,252.47,2452.0,247.8934,248.267,247.8049,248.267,2452.0
2024-09-19 13:30:00,252.49,252.84,252.45,252.72,1849.0,248.2867,248.6309,248.2474,248.5129,1849.0
2024-09-19 13:35:00,252.71,252.71,252.68,252.69,300.0,248.503,248.503,248.4735,248.4834,300.0
2024-09-19 13:40:00,252.56,252.85,252.56,252.85,2018.0,248.3555,248.6407,248.3555,248.6407,2018.0
2024-09-19 13:45:00,252.81,253.31,252.8,252.93,2128.0,248.6014,249.0931,248.5915,248.7194,2128.0
2024-09-19 13:50:00,252.86,253.1,252.66,252.76,3706.0,248.6505,248.8865,248.4539,248.5522,3706.0
2024-09-19 13:55:00,252.81,253.0,252.7,252.79,1800.0,248.6014,248.7882,248.4932,248.5817,1800.0
2024-09-19 14:00:00,252.87,253.04,252.87,252.89,611.0,248.6604,248.8275,248.6604,248.68,611.0
2024-09-19 14:05:00,252.79,252.89,252.66,252.7,3174.0,248.5817,248.68,248.4539,248.4932,3174.0
2024-09-19 14:10:00,252.69,252.76,252.53,252.53,4412.0,248.4834,248.5522,248.326,248.326,4412.0
2024-09-19 14:15:00,252.54,252.74,252.25,252.57,7516.0,248.3359,248.5325,248.0507,248.3654,7516.0
2024-09-19 14:20:00,252.69,252.79,252.69,252.79,997.0,248.4834,248.5817,248.4834,248.5817,997.0
2024-09-19 14:25:00,252.66,252.93,252.66,252.83,1300.0,248.4539,248.7194,248.4539,248.621,1300.0
2024-09-19 14:30:00,252.87,252.95,252.87,252.95,400.0,248.6604,248.739,248.6604,248.739,400.0
2024-09-19 14:35:00,252.98,253.01,252.75,252.9,3101.0,248.7685,248.798,248.5424,248.6899,3101.0
2024-09-19 14:40:00,252.81,252.92,252.69,252.69,2642.0,248.6014,248.7095,248.4834,248.4834,2642.0
2024-09-19 14:45:00,252.94,252.94,252.69,252.73,1942.0,248.7292,248.7292,248.4834,248.5227,1942.0
2024-09-19 14:50:00,252.73,252.73,252.45,252.57,10920.0,248.5227,248.5227,248.2474,248.3654,10920.0
2024-09-19 14:55:00,252.57,252.57,252.16,252.18,14878.0,248.3654,248.3654,247.9622,247.9819,14878.0
2024-09-19 15:00:00,252.27,252.67,252.08,252.52,9475.0,248.0704,248.4637,247.8835,248.3162,9475.0
2024-09-19 15:05:00,252.78,252.78,252.52,252.63,1907.0,248.5719,248.5719,248.3162,248.4244,1907.0
2024-09-19 15:10:00,252.64,252.65,252.33,252.49,2468.0,248.4342,248.444,248.1294,248.2867,2468.0
2024-09-19 15:15:00,252.49,252.5,252.27,252.27,8373.0,248.2867,248.2965,248.0704,248.0704,8373.0
2024-09-19 15:20:00,252.29,252.46,251.83,252.46,4866.0,248.09,248.2572,247.6377,248.2572,4866.0
2024-09-19 15:25:00,252.46,252.46,251.95,252.01,2465.0,248.2572,248.2572,247.7557,247.8147,2465.0
2024-09-19 15:30:00,252.09,252.12,251.84,252.07,4044.0,247.8934,247.9229,247.6475,247.8737,4044.0
2024-09-19 15:35:00,252.19,252.24,251.97,252.22,4142.0,247.9917,248.0409,247.7754,248.0212,4142.0
2024-09-19 15:40:00,252.19,252.39,252.11,252.33,5722.0,247.9917,248.1884,247.913,248.1294,5722.0
2024-09-19 15:45:00,252.46,252.65,252.38,252.38,10092.0,248.2572,248.444,248.1785,248.1785,10092.0
2024-09-19 15:50:00,252.32,252.39,251.57,252.07,12242.0,248.1195,248.1884,247.382,247.8737,12242.0
2024-09-19 15:55:00,252.07,252.07,251.54,251.86,77018.0,247.8737,247.8737,247.3525,247.6672,77018.0
2024-09-20 09:30:00,249.89,249.89,248.31,248.33,164635.0,245.73,245.73,244.1763,244.196,164635.0
2024-09-20 09:35:00,247.5,247.84,246.85,247.14,9049.0,243.3798,243.7141,242.7406,243.0258,9049.0
2024-09-20 09:40:00,247.28,248.02,246.51,246.97,5341.0,243.1634,243.8911,242.4063,242.8586,5341.0
2024-09-20 09:45:00,247.58,248.62,247.12,248.27,9384.0,243.4584,244.4811,243.0061,244.137,9384.0
2024-09-20 09:50:00,248.22,248.74,247.61,248.16,2626.0,244.0878,244.5991,243.4879,244.0288,2626.0
2024-09-20 09:55:00,248.13,248.86,248.02,248.38,4679.0,243.9993,244.7171,243.8911,244.2451,4679.0
2024-09-20 10:00:00,248.36,248.77,247.49,247.49,7433.0,244.2255,244.6286,243.3699,243.3699,7433.0
2024-09-20 10:05:00,247.5,248.0,247.01,247.6,1661.0,243.3798,243.8715,242.8979,243.4781,1661.0
2024-09-20 10:10:00,247.53,247.67,246.96,247.48,2295.0,243.4093,243.5469,242.8488,243.3601,2295.0
2024-09-20 10:15:00,247.54,247.95,247.53,247.92,7972.0,243.4191,243.8223,243.4093,243.7928,7972.0
2024-09-20 10:20:00,247.76,248.13,247.76,247.79,1272.0,243.6354,243.9993,243.6354,243.6649,1272.0
2024-09-20 10:25:00,248.02,248.44,247.74,248.08,2435.0,243.8911,244.3041,243.6158,243.9501,2435.0
2024-09-20 10:30:00,247.61,248.53,247.61,248.5,2868.0,243.4879,244.3926,243.4879,244.3631,2868.0
2024-09-20 10:35:00,247.95,248.11,247.86,248.06,1300.0,243.8223,243.9796,243.7338,243.9305,1300.0
2024-09-20 10:40:00,248.33,248.33,248.01,248.26,1092.0,244.196,244.196,243.8813,244.1271,1092.0
2024-09-20 10:45:00,248.41,248.41,247.9,247.91,1281.0,244.2746,244.2746,243.7731,243.7829,1281.0
2024-09-20 10:50:00,247.88,247.88,247.62,247.62,701.0,243.7534,243.7534,243.4978,243.4978,701.0
2024-09-20 10:55:00,247.83,247.83,247.55,247.55,826.0,243.7043,243.7043,243.4289,243.4289,826.0
2024-09-20 11:00:00,247.62,247.72,247.46,247.6,1451.0,243.4978,243.5961,243.3404,243.4781,1451.0
2024-09-20 11:05:00,247.69,247.91,247.62,247.91,829.0,243.5666,243.7829,243.4978,243.7829,829.0
2024-09-20 11:10:00,247.68,247.79,247.59,247.72,2771.0,243.5568,243.6649,243.4683,243.5961,2771.0
2024-09-20 11:15:00,247.59,247.59,247.29,247.52,1222.0,243.4683,243.4683,243.1733,243.3994,1222.0
2024-09-20 11:20:00,247.59,247.83,247.44,247.83,947.0,243.4683,243.7043,243.3208,243.7043,947.0
2024-09-20 11:25:00,247.68,247.96,247.65,247.96,3498.0,243.5568,243.8321,243.5273,243.8321,3498.0
2024-09-20 11:30:00,247.97,247.97,247.57,247.79,1892.0,243.8419,243.8419,243.4486,243.6649,1892.0
2024-09-20 11:35:00,247.67,248.03,247.55,247.55,2655.0,243.5469,243.901,243.4289,243.4289,2655.0
2024-09-20 11:40:00,247.9,248.39,247.9,248.39,1000.0,243.7731,244.255,243.7731,244.255,1000.0
2024-09-20 11:45:00,248.39,248.39,248.39,248.39,0.0,244.255,244.255,244.255,244.255,0.0
2024-09-20 11:50:00,248.1,248.1,247.9,247.91,2592.0,243.9698,243.9698,243.7731,243.7829,2592.0
2024-09-20 11:55:00,248.14,248.14,248.05,248.05,226.0,244.0091,244.0091,243.9206,243.9206,226.0
2024-09-20 12:00:00,248.14,248.35,248.01,248.35,1204.0,244.0091,244.2156,243.8813,244.2156,1204.0
2024-09-20 12:05:00,248.22,248.39,248.06,248.39,700.0,244.0878,244.255,243.9305,244.255,700.0
2024-09-20 12:10:00,248.49,248.49,247.85,247.85,3843.0,244.3533,244.3533,243.7239,243.7239,3843.0
2024-09-20 12:15:00,247.73,247.76,247.62,247.74,604.0,243.6059,243.6354,243.4978,243.6158,604.0
2024-09-20 12:20:00,248.06,248.06,247.67,247.83,1100.0,243.9305,243.9305,243.5469,243.7043,1100.0
2024-09-20 12:25:00,247.79,247.79,247.78,247.78,553.0,243.6649,243.6649,243.6551,243.6551,553.0
2024-09-20 12:30:00,247.63,247.78,247.52,247.52,668.0,243.5076,243.6551,243.3994,243.3994,668.0
2024-09-20 12:35:00,247.85,247.96,247.85,247.85,1713.0,243.7239,243.8321,243.7239,243.7239,1713.0
2024-09-20 12:40:00,247.88,248.28,247.88,248.28,1205.0,243.7534,244.1468,243.7534,244.1468,1205.0
2024-09-20 12:45:00,248.29,248.29,247.93,248.02,600.0,244.1566,244.1566,243.8026,243.8911,600.0
2024-09-20 12:50:00,247.91,248.12,247.91,248.12,200.0,243.7829,243.9895,243.7829,243.9895,200.0
2024-09-20 12:55:00,248.14,248.21,247.76,247.77,2070.0,244.0091,244.078,243.6354,243.6453,2070.0
2024-09-20 13:00:00,247.55,247.67,247.54,247.59,600.0,243.4289,243.5469,243.4191,243.4683,600.0
2024-09-20 13:05:00,247.77,247.77,247.64,247.65,498.0,243.6453,243.6453,243.5174,243.5273,498.0
2024-09-20 13:10:00,247.78,247.97,247.56,247.89,1930.0,243.6551,243.8419,243.4388,243.7633,1930.0
2024-09-20 13:15:00,247.78,247.8,247.7,247.7,515.0,243.6551,243.6748,243.5764,243.5764,515.0
2024-09-20 13:20:00,247.8,247.91,247.61,247.61,1996.0,243.6748,243.7829,243.4879,243.4879,1996.0
2024-09-20 13:25:00,247.81,247.89,247.56,247.8,1411.0,243.6846,243.7633,243.4388,243.6748,1411.0
2024-09-20 13:30:00,247.71,247.98,247.62,247.9,1131.0,243.5863,243.8518,243.4978,243.7731,1131.0
2024-09-20 13:35:00,248.06,248.06,247.82,248.01,1846.0,243.9305,243.9305,243.6944,243.8813,1846.0
2024-09-20 13:40:00,247.69,247.89,247.69,247.76,529.0,243.5666,243.7633,243.5666,243.6354,529.0
2024-09-20 13:45:00,247.69,247.7,247.58,247.58,547.0,243.5666,243.5764,243.4584,243.4584,547.0
2024-09-20 13:50:00,247.58,247.58,247.38,247.43,800.0,243.4584,243.4584,243.2618,243.3109,800.0
2024-09-20 13:55:00,247.52,247.52,247.25,247.36,2046.0,243.3994,243.3994,243.1339,243.2421,2046.0
2024-09-20 14:00:00,247.34,247.34,246.98,247.14,2949.0,243.2224,243.2224,242.8684,243.0258,2949.0
2024-09-20 14:05:00,247.06,247.16,246.96,246.97,2350.0,242.9471,243.0454,242.8488,242.8586,2350.0
2024-09-20 14:10:00,246.89,247.25,246.79,246.95,6998.0,242.7799,243.1339,242.6816,242.8389,6998.0
2024-09-20 14:15:00,247.06,247.16,247.06,247.16,200.0,242.9471,243.0454,242.9471,243.0454,200.0
2024-09-20 14:20:00,247.06,247.15,246.9,247.09,2613.0,242.9471,243.0356,242.7898,242.9766,2613.0
2024-09-20 14:25:00,247.01,247.01,246.89,246.89,572.0,242.8979,242.8979,242.7799,242.7799,572.0
2024-09-20 14:30:00,246.87,246.87,246.78,246.86,407.0,242.7603,242.7603,242.6718,242.7504,407.0
2024-09-20 14:35:00,246.86,246.86,246.86,246.86,0.0,242.7504,242.7504,242.7504,242.7504,0.0
2024-09-20 14:40:00,246.96,247.29,246.96,247.28,1100.0,242.8488,243.1733,242.8488,243.1634,1100.0
2024-09-20 14:45:00,247.11,247.58,247.11,247.49,2342.0,242.9963,243.4584,242.9963,243.3699,2342.0
2024-09-20 14:50:00,247.54,247.94,247.45,247.94,12173.0,243.4191,243.8124,243.3306,243.8124,12173.0
2024-09-20 14:55:00,247.98,248.14,247.69,247.92,4631.0,243.8518,244.0091,243.5666,243.7928,4631.0
2024-09-20 15:00:00,247.98,248.09,247.78,248.09,2645.0,243.8518,243.96,243.6551,243.96,2645.0
2024-09-20 15:05:00,247.99,248.07,247.82,248.01,1936.0,243.8616,243.9403,243.6944,243.8813,1936.0
2024-09-20 15:10:00,247.96,248.36,247.8,248.35,11909.0,243.8321,244.2255,243.6748,244.2156,11909.0
2024-09-20 15:15:00,248.46,248.75,248.35,248.69,2969.0,244.3238,244.609,244.2156,244.55,2969.0
2024-09-20 15:20:00,248.61,248.81,248.25,248.33,7854.0,244.4713,244.668,244.1173,244.196,7854.0
2024-09-20 15:25:00,248.38,248.49,248.24,248.45,4606.0,244.2451,244.3533,244.1075,244.314,4606.0
2024-09-20 15:30:00,248.44,248.69,248.43,248.63,5779.0,244.3041,244.55,244.2943,244.491,5779.0
2024-09-20 15:35:00,248.63,249.09,248.48,248.85,7306.0,244.491,244.9433,244.3435,244.7073,7306.0
2024-09-20 15:40:00,248.8,248.87,248.63,248.78,5668.0,244.6581,244.727,244.491,244.6385,5668.0
2024-09-20 15:45:00,248.81,248.83,247.41,247.51,21831.0,244.668,244.6876,243.2913,243.3896,21831.0
2024-09-20 15:50:00,247.51,248.01,247.5,247.73,29097.0,243.3896,243.8813,243.3798,243.6059,29097.0
2024-09-20 15:55:00,247.84,248.32,247.52,247.88,127047.0,243.7141,244.1861,243.3994,243.7534,127047.0
2024-09-23 09:30:00,248.5,249.51,247.09,249.01,8694.0,244.3631,245.3563,242.9766,244.8646,8694.0
2024-09-23 09:35:00,249.0,249.69,247.85,247.94,9208.0,244.8548,245.5333,243.7239,243.8124,9208.0
2024-09-23 09:40:00,247.49,248.48,247.49,247.98,21462.0,243.3699,244.3435,243.3699,243.8518,21462.0
2024-09-23 09:45:00,247.79,248.53,246.99,247.04,9599.0,243.6649,244.3926,242.8783,242.9274,9599.0
2024-09-23 09:50:00,246.58,247.41,246.25,246.56,3263.0,242.4751,243.2913,242.1506,242.4554,3263.0
2024-09-23 09:55:00,246.13,246.73,246.05,246.24,9716.0,242.0326,242.6226,241.9539,242.1407,9716.0
2024-09-23 10:00:00,246.22,247.34,246.22,246.74,10020.0,242.1211,243.2224,242.1211,242.6324,10020.0
2024-09-23 10:05:00,247.21,247.32,246.86,246.93,2709.0,243.0946,243.2028,242.7504,242.8193,2709.0
2024-09-23 10:10:00,246.7,246.82,246.3,246.3,611.0,242.5931,242.7111,242.1998,242.1998,611.0
2024-09-23 10:15:00,246.44,246.54,246.19,246.29,724.0,242.3374,242.4358,242.0916,242.1899,724.0
2024-09-23 10:20:00,246.55,246.88,246.25,246.44,4988.0,242.4456,242.7701,242.1506,242.3374,4988.0
2024-09-23 10:25:00,246.56,246.88,246.24,246.24,8071.0,242.4554,242.7701,242.1407,242.1407,8071.0
2024-09-23 10:30:00,246.27,246.43,246.25,246.35,1614.0,242.1703,242.3276,242.1506,242.2489,1614.0
2024-09-23 10:35:00,246.34,246.43,245.79,245.79,9824.0,242.2391,242.3276,241.6982,241.6982,9824.0
2024-09-23 10:40:00,245.92,246.19,245.76,246.09,27088.0,241.8261,242.0916,241.6687,241.9932,27088.0
2024-09-23 10:45:00,246.09,246.23,245.97,245.97,9100.0,241.9932,242.1309,241.8752,241.8752,9100.0
2024-09-23 10:50:00,246.18,246.42,245.85,246.04,1843.0,242.0817,242.3178,241.7572,241.9441,1843.0
2024-09-23 10:55:00,245.72,245.84,245.56,245.84,2813.0,241.6294,241.7474,241.4721,241.7474,2813.0
2024-09-23 11:00:00,245.66,246.13,245.59,245.99,3834.0,241.5704,242.0326,241.5016,241.8949,3834.0
2024-09-23 11:05:00,246.0,246.0,245.86,245.99,1195.0,241.9047,241.9047,241.7671,241.8949,1195.0
2024-09-23 11:10:00,246.01,246.02,245.92,246.01,1450.0,241.9146,241.9244,241.8261,241.9146,1450.0
2024-09-23 11:15:00,245.88,246.06,245.72,245.84,2732.0,241.7867,241.9637,241.6294,241.7474,2732.0
2024-09-23 11:20:00,245.86,246.34,245.85,246.13,26110.0,241.7671,242.2391,241.7572,242.0326,26110.0
2024-09-23 11:25:00,246.22,246.5,246.18,246.49,3982.0,242.1211,242.3964,242.0817,242.3866,3982.0
2024-09-23 11:30:00,246.48,246.54,246.47,246.54,17450.0,242.3768,242.4358,242.3669,242.4358,17450.0
2024-09-23 11:35:00,246.49,246.68,246.2,246.43,1781.0,242.3866,242.5734,242.1014,242.3276,1781.0
2024-09-23 11:40:00,246.45,246.51,246.36,246.51,2329.0,242.3473,242.4063,242.2588,242.4063,2329.0
2024-09-23 11:45:00,246.52,246.52,246.3,246.4,1825.0,242.4161,242.4161,242.1998,242.2981,1825.0
2024-09-23 11:50:00,246.39,246.39,246.22,246.33,681.0,242.2883,242.2883,242.1211,242.2293,681.0
2024-09-23 11:55:00,246.29,246.29,245.85,246.0,929.0,242.1899,242.1899,241.7572,241.9047,929.0
2024-09-23 12:00:00,245.99,246.01,245.63,246.01,1300.0,241.8949,241.9146,241.5409,241.9146,1300.0
2024-09-23 12:05:00,246.01,246.19,246.01,246.18,1270.0,241.9146,242.0916,241.9146,242.0817,1270.0
2024-09-23 12:10:00,245.98,245.98,245.64,245.71,2409.0,241.8851,241.8851,241.5507,241.6196,2409.0
2024-09-23 12:15:00,245.92,245.94,245.46,245.94,4110.0,241.8261,241.8457,241.3737,241.8457,4110.0
2024-09-23 12:20:00,245.79,245.81,245.57,245.69,2956.0,241.6982,241.7179,241.4819,241.5999,2956.0
2024-09-23 12:25:00,245.57,245.83,245.57,245.61,1281.0,241.4819,241.7376,241.4819,241.5212,1281.0
2024-09-23 12:30:00,245.62,245.74,245.62,245.74,547.0,241.5311,241.6491,241.5311,241.6491,547.0
2024-09-23 12:35:00,245.78,246.21,245.78,246.21,2391.0,241.6884,242.1112,241.6884,242.1112,2391.0
2024-09-23 12:40:00,246.1,246.1,245.87,246.07,717.0,242.0031,242.0031,241.7769,241.9736,717.0
2024-09-23 12:45:00,245.87,246.28,245.87,246.23,1064.0,241.7769,242.1801,241.7769,242.1309,1064.0
2024-09-23 12:50:00,246.24,246.38,246.1,246.27,1421.0,242.1407,242.2784,242.0031,242.1703,1421.0
2024-09-23 12:55:00,246.16,246.44,246.06,246.37,4038.0,242.0621,242.3374,241.9637,242.2686,4038.0
2024-09-23 13:00:00,246.27,246.35,246.2,246.35,3902.0,242.1703,242.2489,242.1014,242.2489,3902.0
2024-09-23 13:05:00,246.34,246.35,246.24,246.25,1206.0,242.2391,242.2489,242.1407,242.1506,1206.0
2024-09-23 13:10:00,246.25,246.4,246.25,246.35,1100.0,242.1506,242.2981,242.1506,242.2489,1100.0
2024-09-23 13:15:00,246.33,246.33,246.12,246.17,3924.0,242.2293,242.2293,242.0227,242.0719,3924.0
2024-09-23 13:20:00,246.13,246.13,245.99,245.99,821.0,242.0326,242.0326,241.8949,241.8949,821.0
2024-09-23 13:25:00,245.96,246.09,245.96,246.08,747.0,241.8654,241.9932,241.8654,241.9834,747.0
2024-09-23 13:30:00,246.08,246.22,246.0,246.2,6286.0,241.9834,242.1211,241.9047,242.1014,6286.0
2024-09-23 13:35:00,246.2,246.27,246.03,246.03,3925.0,242.1014,242.1703,241.9342,241.9342,3925.0
2024-09-23 13:40:00,246.03,246.09,245.86,245.93,2777.0,241.9342,241.9932,241.7671,241.8359,2777.0
2024-09-23 13:45:00,245.87,246.14,245.87,246.05,2089.0,241.7769,242.0424,241.7769,241.9539,2089.0
2024-09-23 13:50:00,246.04,246.05,245.83,245.94,1142.0,241.9441,241.9539,241.7376,241.8457,1142.0
2024-09-23 13:55:00,245.93,246.1,245.93,246.1,1806.0,241.8359,242.0031,241.8359,242.0031,1806.0
2024-09-23 14:00:00,246.11,246.14,245.78,245.89,3562.0,242.0129,242.0424,241.6884,241.7966,3562.0
2024-09-23 14:05:00,245.7,246.2,245.7,246.17,3124.0,241.6097,242.1014,241.6097,242.0719,3124.0
2024-09-23 14:10:00,246.13,246.26,245.99,245.99,935.0,242.0326,242.1604,241.8949,241.8949,935.0
2024-09-23 14:15:00,245.98,246.12,245.81,246.01,9020.0,241.8851,242.0227,241.7179,241.9146,9020.0
2024-09-23 14:20:00,246.02,246.03,245.89,245.89,2214.0,241.9244,241.9342,241.7966,241.7966,2214.0
2024-09-23 14:25:00,245.88,245.88,245.63,245.79,1525.0,241.7867,241.7867,241.5409,241.6982,1525.0
2024-09-23 14:30:00,245.78,245.99,245.77,245.96,1469.0,241.6884,241.8949,241.6786,241.8654,1469.0
2024-09-23 14:35:00,245.96,245.97,245.87,245.97,609.0,241.8654,241.8752,241.7769,241.8752,609.0
2024-09-23 14:40:00,245.98,246.25,245.84,246.25,5755.0,241.8851,242.1506,241.7474,242.1506,5755.0
2024-09-23 14:45:00,246.19,246.36,246.07,246.36,2703.0,242.0916,242.2588,241.9736,242.2588,2703.0
2024-09-23 14:50:00,246.32,246.6,246.26,246.43,4378.0,242.2194,242.4948,242.1604,242.3276,4378.0
2024-09-23 14:55:00,246.42,246.67,246.32,246.6,4793.0,242.3178,242.5636,242.2194,242.4948,4793.0
2024-09-23 15:00:00,246.58,246.79,246.51,246.79,1846.0,242.4751,242.6816,242.4063,242.6816,1846.0
2024-09-23 15:05:00,246.75,246.77,246.65,246.7,1687.0,242.6423,242.6619,242.5439,242.5931,1687.0
2024-09-23 15:10:00,246.7,246.87,246.61,246.61,5609.0,242.5931,242.7603,242.5046,242.5046,5609.0
2024-09-23 15:15:00,246.57,246.88,246.5,246.88,2208.0,242.4653,242.7701,242.3964,242.7701,2208.0
2024-09-23 15:20:00,246.84,246.84,246.74,246.79,1594.0,242.7308,242.7308,242.6324,242.6816,1594.0
2024-09-23 15:25:00,246.7,246.86,246.56,246.86,3821.0,242.5931,242.7504,242.4554,242.7504,3821.0
2024-09-23 15:30:00,246.84,246.89,246.72,246.72,4110.0,242.7308,242.7799,242.6128,242.6128,4110.0
2024-09-23 15:35:00,246.67,246.7,246.49,246.63,5770.0,242.5636,242.5931,242.3866,242.5243,5770.0
2024-09-23 15:40:00,246.57,246.75,246.5,246.73,13059.0,242.4653,242.6423,242.3964,242.6226,13059.0
2024-09-23 15:45:00,246.73,246.92,246.45,246.45,16596.0,242.6226,242.8094,242.3473,242.3473,16596.0
2024-09-23 15:50:00,246.54,246.68,246.27,246.33,22330.0,242.4358,242.5734,242.1703,242.2293,22330.0
2024-09-23 15:55:00,246.26,246.4,245.66,246.01,73833.0,242.1604,242.2981,241.5704,241.9146,73833.0
2024-09-24 09:30:00,246.29,246.86,246.19,246.71,4929.0,242.1899,242.7504,242.0916,242.6029,4929.0
2024-09-24 09:35:00,246.2,246.47,246.2,246.47,8034.0,242.1014,242.3669,242.1014,242.3669,8034.0
2024-09-24 09:40:00,246.42,246.43,245.84,245.84,1940.0,242.3178,242.3276,241.7474,241.7474,1940.0
2024-09-24 09:45:00,245.75,246.39,245.7,246.11,7514.0,241.6589,242.2883,241.6097,242.0129,7514.0
2024-09-24 09:50:00,246.11,246.56,245.93,246.32,6047.0,242.0129,242.4554,241.8359,242.2194,6047.0
2024-09-24 09:55:00,246.29,246.37,246.02,246.03,2260.0,242.1899,242.2686,241.9244,241.9342,2260.0
2024-09-24 10:00:00,246.22,246.69,245.74,246.44,11433.0,242.1211,242.5833,241.6491,242.3374,11433.0
2024-09-24 10:05:00,246.44,247.59,246.44,247.36,8570.0,242.3374,243.4683,242.3374,243.2421,8570.0
2024-09-24 10:10:00,247.41,247.93,246.26,246.27,3687.0,243.2913,243.8026,242.1604,242.1703,3687.0
2024-09-24 10:15:00,246.35,246.69,246.11,246.56,3602.0,242.2489,242.5833,242.0129,242.4554,3602.0
2024-09-24 10:20:00,246.69,246.82,246.36,246.79,1301.0,242.5833,242.7111,242.2588,242.6816,1301.0
2024-09-24 10:25:00,246.73,246.9,246.4,246.57,2331.0,242.6226,242.7898,242.2981,242.4653,2331.0
2024-09-24 10:30:00,246.76,246.88,246.62,246.8,1353.0,242.6521,242.7701,242.5144,242.6914,1353.0
2024-09-24 10:35:00,246.53,246.66,246.37,246.41,10296.0,242.4259,242.5538,242.2686,242.3079,10296.0
2024-09-24 10:40:00,246.58,246.96,246.58,246.86,6628.0,242.4751,242.8488,242.4751,242.7504,6628.0
2024-09-24 10:45:00,246.86,246.87,246.6,246.6,2457.0,242.7504,242.7603,242.4948,242.4948,2457.0
2024-09-24 10:50:00,246.54,246.74,246.36,246.48,1405.0,242.4358,242.6324,242.2588,242.3768,1405.0
2024-09-24 10:55:00,246.4,246.82,246.37,246.76,3101.0,242.2981,242.7111,242.2686,242.6521,3101.0
2024-09-24 11:00:00,246.65,246.75,246.45,246.63,1121.0,242.5439,242.6423,242.3473,242.5243,1121.0
2024-09-24 11:05:00,246.52,246.62,246.44,246.47,754.0,242.4161,242.5144,242.3374,242.3669,754.0
2024-09-24 11:10:00,246.73,246.83,246.49,246.5,6123.0,242.6226,242.7209,242.3866,242.3964,6123.0
2024-09-24 11:15:00,246.37,246.61,246.28,246.47,2947.0,242.2686,242.5046,242.1801,242.3669,2947.0
2024-09-24 11:20:00,246.5,246.54,246.06,246.06,1783.0,242.3964,242.4358,241.9637,241.9637,1783.0
2024-09-24 11:25:00,245.93,246.01,245.76,245.76,1114.0,241.8359,241.9146,241.6687,241.6687,1114.0
2024-09-24 11:30:00,245.75,246.08,245.75,245.95,3525.0,241.6589,241.9834,241.6589,241.8556,3525.0
2024-09-24 11:35:00,245.78,245.82,245.58,245.65,3448.0,241.6884,241.7277,241.4917,241.5606,3448.0
2024-09-24 11:40:00,245.62,245.68,245.47,245.47,1554.0,241.5311,241.5901,241.3836,241.3836,1554.0
2024-09-24 11:45:00,245.4,245.48,245.02,245.22,4833.0,241.3147,241.3934,240.9411,241.1377,4833.0
2024-09-24 11:50:00,245.1,245.42,245.0,245.42,3387.0,241.0197,241.3344,240.9214,241.3344,3387.0
2024-09-24 11:55:00,245.29,245.41,244.86,245.0,2766.0,241.2066,241.3246,240.7837,240.9214,2766.0
2024-09-24 12:00:00,245.01,245.27,244.68,244.76,3685.0,240.9312,241.1869,240.6067,240.6854,3685.0
2024-09-24 12:05:00,244.61,244.98,244.41,244.81,6439.0,240.5379,240.9017,240.3412,240.7346,6439.0
2024-09-24 12:10:00,244.83,244.98,244.79,244.88,3724.0,240.7542,240.9017,240.7149,240.8034,3724.0
2024-09-24 12:15:00,244.77,245.01,244.77,244.92,6477.0,240.6952,240.9312,240.6952,240.8427,6477.0
2024-09-24 12:20:00,244.9,245.02,244.85,244.88,1202.0,240.8231,240.9411,240.7739,240.8034,1202.0
2024-09-24 12:25:00,244.96,245.1,244.66,245.1,5296.0,240.8821,241.0197,240.5871,241.0197,5296.0
2024-09-24 12:30:00,244.9,245.51,244.9,245.5,2083.0,240.8231,241.4229,240.8231,241.4131,2083.0
2024-09-24 12:35:00,245.32,245.43,245.24,245.43,1227.0,241.2361,241.3442,241.1574,241.3442,1227.0
2024-09-24 12:40:00,245.47,245.89,245.47,245.61,4614.0,241.3836,241.7966,241.3836,241.5212,4614.0
2024-09-24 12:45:00,245.53,245.65,245.53,245.55,1303.0,241.4426,241.5606,241.4426,241.4622,1303.0
2024-09-24 12:50:00,245.64,245.81,245.64,245.69,1811.0,241.5507,241.7179,241.5507,241.5999,1811.0
2024-09-24 12:55:00,245.65,245.83,245.59,245.83,2360.0,241.5606,241.7376,241.5016,241.7376,2360.0
2024-09-24 13:00:00,245.79,245.79,245.65,245.65,312.0,241.6982,241.6982,241.5606,241.5606,312.0
2024-09-24 13:05:00,245.64,245.92,245.5,245.8,3218.0,241.5507,241.8261,241.4131,241.7081,3218.0
2024-09-24 13:10:00,245.81,245.93,245.72,245.9,5653.0,241.7179,241.8359,241.6294,241.8064,5653.0
2024-09-24 13:15:00,245.9,245.91,245.84,245.91,1509.0,241.8064,241.8162,241.7474,241.8162,1509.0
2024-09-24 13:20:00,245.84,245.95,245.53,245.53,1571.0,241.7474,241.8556,241.4426,241.4426,1571.0
2024-09-24 13:25:00,245.46,245.55,245.31,245.48,2258.0,241.3737,241.4622,241.2262,241.3934,2258.0
2024-09-24 13:30:00,245.5,245.6,245.5,245.55,2013.0,241.4131,241.5114,241.4131,241.4622,2013.0
2024-09-24 13:35:00,245.61,245.68,245.5,245.6,1689.0,241.5212,241.5901,241.4131,241.5114,1689.0
2024-09-24 13:40:00,245.6,245.94,245.5,245.85,6420.0,241.5114,241.8457,241.4131,241.7572,6420.0
2024-09-24 13:45:00,245.8,245.8,245.63,245.68,2532.0,241.7081,241.7081,241.5409,241.5901,2532.0
2024-09-24 13:50:00,245.55,245.67,245.55,245.67,200.0,241.4622,241.5802,241.4622,241.5802,200.0
2024-09-24 13:55:00,245.53,245.75,245.52,245.75,2286.0,241.4426,241.6589,241.4327,241.6589,2286.0
2024-09-24 14:00:00,245.53,245.73,245.29,245.31,6764.0,241.4426,241.6392,241.2066,241.2262,6764.0
2024-09-24 14:05:00,245.28,245.33,245.11,245.17,3823.0,241.1967,241.2459,241.0296,241.0886,3823.0
2024-09-24 14:10:00,245.17,245.28,245.03,245.03,1324.0,241.0886,241.1967,240.9509,240.9509,1324.0
2024-09-24 14:15:00,245.03,245.03,244.83,244.83,1600.0,240.9509,240.9509,240.7542,240.7542,1600.0
2024-09-24 14:20:00,245.0,245.22,245.0,245.19,3948.0,240.9214,241.1377,240.9214,241.1082,3948.0
2024-09-24 14:25:00,245.15,245.36,245.13,245.18,2918.0,241.0689,241.2754,241.0492,241.0984,2918.0
2024-09-24 14:30:00,245.17,245.18,244.85,244.98,13195.0,241.0886,241.0984,240.7739,240.9017,13195.0
2024-09-24 14:35:00,244.93,245.35,244.93,245.1,11246.0,240.8526,241.2656,240.8526,241.0197,11246.0
2024-09-24 14:40:00,245.14,245.88,245.14,245.84,3961.0,241.0591,241.7867,241.0591,241.7474,3961.0
2024-09-24 14:45:00,245.83,246.6,245.71,246.03,11622.0,241.7376,242.4948,241.6196,241.9342,11622.0
2024-09-24 14:50:00,245.91,246.13,245.9,246.02,5437.0,241.8162,242.0326,241.8064,241.9244,5437.0
2024-09-24 14:55:00,245.91,246.01,245.84,245.98,2585.0,241.8162,241.9146,241.7474,241.8851,2585.0
2024-09-24 15:00:00,245.86,246.1,245.35,245.35,12414.0,241.7671,242.0031,241.2656,241.2656,12414.0
2024-09-24 15:05:00,245.35,245.91,243.25,245.73,117583.0,241.2656,241.8162,239.2005,241.6392,117583.0
2024-09-24 15:10:00,245.68,246.22,245.16,245.59,24639.0,241.5901,242.1211,241.0787,241.5016,24639.0
2024-09-24 15:15:00,245.37,245.64,245.22,245.24,10483.0,241.2852,241.5507,241.1377,241.1574,10483.0
2024-09-24 15:20:00,245.34,245.65,245.28,245.51,14105.0,241.2557,241.5606,241.1967,241.4229,14105.0
2024-09-24 15:25:00,245.52,246.19,245.42,246.09,21320.0,241.4327,242.0916,241.3344,241.9932,21320.0
2024-09-24 15:30:00,246.1,246.39,246.0,246.26,18994.0,242.0031,242.2883,241.9047,242.1604,18994.0
2024-09-24 15:35:00,246.17,246.18,245.45,245.55,9257.0,242.0719,242.0817,241.3639,241.4622,9257.0
2024-09-24 15:40:00,245.5,245.77,245.47,245.61,13219.0,241.4131,241.6786,241.3836,241.5212,13219.0
2024-09-24 15:45:00,245.69,246.31,245.63,246.31,11723.0,241.5999,242.2096,241.5409,242.2096,11723.0
2024-09-24 15:50:00,246.28,246.74,246.24,246.27,28852.0,242.1801,242.6324,242.1407,242.1703,28852.0
2024-09-24 15:55:00,246.31,247.11,246.16,246.95,59669.0,242.2096,242.9963,242.0621,242.8389,59669.0
2024-09-25 09:30:00,247.01,247.95,246.62,247.37,8708.0,242.8979,243.8223,242.5144,243.2519,8708.0
2024-09-25 09:35:00,246.48,247.56,246.32,247.27,1969.0,242.3768,243.4388,242.2194,243.1536,1969.0
2024-09-25 09:40:00,247.27,247.66,246.97,246.97,9806.0,243.1536,243.5371,242.8586,242.8586,9806.0
2024-09-25 09:45:00,247.21,247.29,246.83,247.05,13476.0,243.0946,243.1733,242.7209,242.9373,13476.0
2024-09-25 09:50:00,246.84,247.51,246.75,247.09,18819.0,242.7308,243.3896,242.6423,242.9766,18819.0
2024-09-25 09:55:00,247.1,247.22,246.98,246.98,5521.0,242.9864,243.1044,242.8684,242.8684,5521.0
2024-09-25 10:00:00,247.23,247.29,246.72,246.95,9126.0,243.1143,243.1733,242.6128,242.8389,9126.0
2024-09-25 10:05:00,246.93,247.11,246.76,246.97,4114.0,242.8193,242.9963,242.6521,242.8586,4114.0
2024-09-25 10:10:00,247.09,247.09,246.73,246.81,7408.0,242.9766,242.9766,242.6226,242.7013,7408.0
2024-09-25 10:15:00,246.9,246.96,246.56,246.56,14066.0,242.7898,242.8488,242.4554,242.4554,14066.0
2024-09-25 10:20:00,246.7,246.94,246.51,246.94,3136.0,242.5931,242.8291,242.4063,242.8291,3136.0
2024-09-25 10:25:00,247.02,247.02,246.89,246.95,300.0,242.9078,242.9078,242.7799,242.8389,300.0
2024-09-25 10:30:00,246.84,246.97,246.16,246.16,8122.0,242.7308,242.8586,242.0621,242.0621,8122.0
2024-09-25 10:35:00,246.36,246.5,246.14,246.45,966.0,242.2588,242.3964,242.0424,242.3473,966.0
2024-09-25 10:40:00,246.27,246.53,245.79,246.2,3374.0,242.1703,242.4259,241.6982,242.1014,3374.0
2024-09-25 10:45:00,245.94,246.14,245.43,245.43,2817.0,241.8457,242.0424,241.3442,241.3442,2817.0
2024-09-25 10:50:00,245.17,245.38,245.16,245.36,2015.0,241.0886,241.2951,241.0787,241.2754,2015.0
2024-09-25 10:55:00,245.24,245.58,245.02,245.17,3725.0,241.1574,241.4917,240.9411,241.0886,3725.0
2024-09-25 11:00:00,245.17,245.24,244.94,244.95,11693.0,241.0886,241.1574,240.8624,240.8722,11693.0
2024-09-25 11:05:00,244.92,245.5,244.92,245.5,2936.0,240.8427,241.4131,240.8427,241.4131,2936.0
2024-09-25 11:10:00,245.55,245.55,245.23,245.49,2615.0,241.4622,241.4622,241.1476,241.4032,2615.0
2024-09-25 11:15:00,245.52,245.56,245.36,245.36,1158.0,241.4327,241.4721,241.2754,241.2754,1158.0
2024-09-25 11:20:00,245.3,245.46,245.19,245.38,500.0,241.2164,241.3737,241.1082,241.2951,500.0
2024-09-25 11:25:00,245.52,245.52,245.33,245.48,3830.0,241.4327,241.4327,241.2459,241.3934,3830.0
2024-09-25 11:30:00,245.41,245.61,245.31,245.39,6062.0,241.3246,241.5212,241.2262,241.3049,6062.0
2024-09-25 11:35:00,245.41,245.53,245.28,245.5,4232.0,241.3246,241.4426,241.1967,241.4131,4232.0
2024-09-25 11:40:00,245.51,245.55,245.32,245.32,965.0,241.4229,241.4622,241.2361,241.2361,965.0
2024-09-25 11:45:00,245.32,245.66,245.25,245.66,3680.0,241.2361,241.5704,241.1672,241.5704,3680.0
2024-09-25 11:50:00,245.67,245.68,245.36,245.51,1212.0,241.5802,241.5901,241.2754,241.4229,1212.0
2024-09-25 11:55:00,245.52,245.87,245.38,245.78,4296.0,241.4327,241.7769,241.2951,241.6884,4296.0
2024-09-25 12:00:00,245.8,245.8,245.62,245.62,2647.0,241.7081,241.7081,241.5311,241.5311,2647.0
2024-09-25 12:05:00,245.62,245.67,245.5,245.65,2864.0,241.5311,241.5802,241.4131,241.5606,2864.0
2024-09-25 12:10:00,245.61,245.8,245.49,245.8,7832.0,241.5212,241.7081,241.4032,241.7081,7832.0
2024-09-25 12:15:00,245.78,245.83,245.5,245.5,4155.0,241.6884,241.7376,241.4131,241.4131,4155.0
2024-09-25 12:20:00,245.56,245.56,245.13,245.18,11907.0,241.4721,241.4721,241.0492,241.0984,11907.0
2024-09-25 12:25:00,245.12,245.39,245.12,245.16,4410.0,241.0394,241.3049,241.0394,241.0787,4410.0
2024-09-25 12:30:00,245.25,245.32,244.96,245.05,4554.0,241.1672,241.2361,240.8821,240.9706,4554.0
2024-09-25 12:35:00,244.9,245.15,244.9,245.01,1057.0,240.8231,241.0689,240.8231,240.9312,1057.0
2024-09-25 12:40:00,245.14,245.14,244.77,244.96,2245.0,241.0591,241.0591,240.6952,240.8821,2245.0
2024-09-25 12:45:00,244.96,245.1,244.83,245.0,1227.0,240.8821,241.0197,240.7542,240.9214,1227.0
2024-09-25 12:50:00,245.13,245.31,244.98,245.07,3148.0,241.0492,241.2262,240.9017,240.9902,3148.0
2024-09-25 12:55:00,245.07,245.07,244.72,244.73,1465.0,240.9902,240.9902,240.6461,240.6559,1465.0
2024-09-25 13:00:00,244.63,244.64,244.52,244.63,3431.0,240.5576,240.5674,240.4494,240.5576,3431.0
2024-09-25 13:05:00,244.74,244.79,244.74,244.79,215.0,240.6657,240.7149,240.6657,240.7149,215.0
2024-09-25 13:10:00,244.84,244.84,244.58,244.69,1095.0,240.7641,240.7641,240.5084,240.6166,1095.0
2024-09-25 13:15:00,244.52,244.78,244.52,244.69,1228.0,240.4494,240.7051,240.4494,240.6166,1228.0
2024-09-25 13:20:00,244.58,244.67,244.43,244.43,818.0,240.5084,240.5969,240.3609,240.3609,818.0
2024-09-25 13:25:00,244.39,244.39,244.17,244.18,675.0,240.3215,240.3215,240.1052,240.115,675.0
2024-09-25 13:30:00,244.1,244.19,243.88,243.88,800.0,240.0364,240.1249,239.82,239.82,800.0
2024-09-25 13:35:00,243.86,243.98,243.78,243.91,3101.0,239.8004,239.9184,239.7217,239.8495,3101.0
2024-09-25 13:40:00,243.9,243.98,243.73,243.87,1126.0,239.8397,239.9184,239.6725,239.8102,1126.0
2024-09-25 13:45:00,243.87,243.93,243.76,243.76,1724.0,239.8102,239.8692,239.702,239.702,1724.0
2024-09-25 13:50:00,243.9,244.02,243.87,243.87,4899.0,239.8397,239.9577,239.8102,239.8102,4899.0
2024-09-25 13:55:00,243.99,244.06,243.91,243.92,3739.0,239.9282,239.997,239.8495,239.8594,3739.0
2024-09-25 14:00:00,243.96,243.96,243.7,243.7,989.0,239.8987,239.8987,239.643,239.643,989.0
2024-09-25 14:05:00,243.61,243.61,243.42,243.58,1120.0,239.5545,239.5545,239.3677,239.525,1120.0
2024-09-25 14:10:00,243.59,243.74,243.5,243.62,1331.0,239.5349,239.6824,239.4464,239.5644,1331.0
2024-09-25 14:15:00,243.51,243.57,243.4,243.55,2382.0,239.4562,239.5152,239.348,239.4955,2382.0
2024-09-25 14:20:00,243.74,243.74,243.55,243.59,2800.0,239.6824,239.6824,239.4955,239.5349,2800.0
2024-09-25 14:25:00,243.57,243.78,243.57,243.64,1562.0,239.5152,239.7217,239.5152,239.584,1562.0
2024-09-25 14:30:00,243.62,243.75,243.62,243.68,3800.0,239.5644,239.6922,239.5644,239.6234,3800.0
2024-09-25 14:35:00,243.75,244.05,243.59,243.59,11573.0,239.6922,239.9872,239.5349,239.5349,11573.0
2024-09-25 14:40:00,243.53,243.54,243.49,243.49,748.0,239.4759,239.4857,239.4365,239.4365,748.0
2024-09-25 14:45:00,243.51,243.66,243.47,243.56,3591.0,239.4562,239.6037,239.4169,239.5054,3591.0
2024-09-25 14:50:00,243.56,243.88,243.55,243.88,2382.0,239.5054,239.82,239.4955,239.82,2382.0
2024-09-25 14:55:00,243.81,243.83,243.69,243.79,3671.0,239.7512,239.7709,239.6332,239.7315,3671.0
2024-09-25 15:00:00,243.79,243.97,243.79,243.93,3961.0,239.7315,239.9085,239.7315,239.8692,3961.0
2024-09-25 15:05:00,243.86,243.99,243.85,243.95,2234.0,239.8004,239.9282,239.7905,239.8889,2234.0
2024-09-25 15:10:00,244.0,244.01,243.9,244.01,6609.0,239.938,239.9479,239.8397,239.9479,6609.0
2024-09-25 15:15:00,243.92,243.92,243.66,243.66,3018.0,239.8594,239.8594,239.6037,239.6037,3018.0
2024-09-25 15:20:00,243.66,243.76,243.61,243.76,2015.0,239.6037,239.702,239.5545,239.702,2015.0
2024-09-25 15:25:00,243.8,243.85,243.72,243.76,2076.0,239.7414,239.7905,239.6627,239.702,2076.0
2024-09-25 15:30:00,243.83,243.83,243.66,243.68,4073.0,239.7709,239.7709,239.6037,239.6234,4073.0
2024-09-25 15:35:00,243.71,243.89,243.41,243.45,5087.0,239.6529,239.8299,239.3579,239.3972,5087.0
2024-09-25 15:40:00,243.4,243.93,243.4,243.89,3463.0,239.348,239.8692,239.348,239.8299,3463.0
2024-09-25 15:45:00,243.84,243.9,243.57,243.6,9253.0,239.7807,239.8397,239.5152,239.5447,9253.0
2024-09-25 15:50:00,243.71,243.85,243.36,243.63,26474.0,239.6529,239.7905,239.3087,239.5742,26474.0
2024-09-25 15:55:00,243.58,243.63,243.11,243.46,46309.0,239.525,239.5742,239.0629,239.407,46309.0
2024-09-26 09:30:00,244.99,245.56,244.07,244.81,15578.0,240.9116,241.4721,240.0069,240.7346,15578.0
2024-09-26 09:35:00,244.81,245.61,244.07,244.41,4884.0,240.7346,241.5212,240.0069,240.3412,4884.0
2024-09-26 09:40:00,244.12,244.64,243.87,244.5,4070.0,240.056,240.5674,239.8102,240.4297,4070.0
2024-09-26 09:45:00,244.85,245.35,244.65,244.73,14393.0,240.7739,241.2656,240.5772,240.6559,14393.0
2024-09-26 09:50:00,244.43,245.04,244.43,244.96,5031.0,240.3609,240.9607,240.3609,240.8821,5031.0
2024-09-26 09:55:00,245.19,245.19,244.53,244.79,4307.0,241.1082,241.1082,240.4592,240.7149,4307.0
2024-09-26 10:00:00,244.79,246.5,244.49,244.49,8839.0,240.7149,242.3964,240.4199,240.4199,8839.0
2024-09-26 10:05:00,244.4,244.51,244.14,244.14,4503.0,240.3314,240.4395,240.0757,240.0757,4503.0
2024-09-26 10:10:00,244.14,244.32,244.14,244.25,13818.0,240.0757,240.2527,240.0757,240.1839,13818.0
2024-09-26 10:15:00,244.2,244.32,244.14,244.15,15790.0,240.1347,240.2527,240.0757,240.0855,15790.0
2024-09-26 10:20:00,244.16,244.16,243.45,243.49,6200.0,240.0954,240.0954,239.3972,239.4365,6200.0
2024-09-26 10:25:00,243.98,244.34,243.51,244.06,14432.0,239.9184,240.2724,239.4562,239.997,14432.0
2024-09-26 10:30:00,243.9,244.98,243.9,244.98,2951.0,239.8397,240.9017,239.8397,240.9017,2951.0
2024-09-26 10:35:00,244.88,245.44,244.88,245.11,1406.0,240.8034,241.3541,240.8034,241.0296,1406.0
2024-09-26 10:40:00,245.14,245.17,245.0,245.06,5994.0,241.0591,241.0886,240.9214,240.9804,5994.0
2024-09-26 10:45:00,245.25,245.49,244.86,245.29,8141.0,241.1672,241.4032,240.7837,241.2066,8141.0
2024-09-26 10:50:00,245.3,245.32,244.9,245.13,4864.0,241.2164,241.2361,240.8231,241.0492,4864.0
2024-09-26 10:55:00,244.8,244.83,244.29,244.71,4912.0,240.7247,240.7542,240.2232,240.6362,4912.0
2024-09-26 11:00:00,244.91,244.98,244.71,244.98,2266.0,240.8329,240.9017,240.6362,240.9017,2266.0
2024-09-26 11:05:00,244.84,245.0,244.47,244.88,2784.0,240.7641,240.9214,240.4002,240.8034,2784.0
2024-09-26 11:10:00,244.88,245.0,244.88,245.0,967.0,240.8034,240.9214,240.8034,240.9214,967.0
2024-09-26 11:15:00,245.01,245.15,244.91,245.06,5854.0,240.9312,241.0689,240.8329,240.9804,5854.0
2024-09-26 11:20:00,245.05,245.12,244.74,245.0,4941.0,240.9706,241.0394,240.6657,240.9214,4941.0
2024-09-26 11:25:00,245.0,245.0,244.71,244.8,3431.0,240.9214,240.9214,240.6362,240.7247,3431.0
2024-09-26 11:30:00,244.84,244.93,244.5,244.51,3967.0,240.7641,240.8526,240.4297,240.4395,3967.0
2024-09-26 11:35:00,244.5,244.5,244.15,244.31,5232.0,240.4297,240.4297,240.0855,240.2429,5232.0
2024-09-26 11:40:00,244.5,244.53,244.16,244.16,2400.0,240.4297,240.4592,240.0954,240.0954,2400.0
2024-09-26 11:45:00,244.23,244.32,243.69,243.7,4993.0,240.1642,240.2527,239.6332,239.643,4993.0
2024-09-26 11:50:00,243.75,243.9,243.63,243.74,1000.0,239.6922,239.8397,239.5742,239.6824,1000.0
2024-09-26 11:55:00,243.74,244.0,243.74,243.9,6155.0,239.6824,239.938,239.6824,239.8397,6155.0
2024-09-26 12:00:00,243.87,243.98,243.81,243.96,1419.0,239.8102,239.9184,239.7512,239.8987,1419.0
2024-09-26 12:05:00,243.84,244.34,243.84,244.12,19741.0,239.7807,240.2724,239.7807,240.056,19741.0
2024-09-26 12:10:00,244.21,244.23,243.66,243.67,21831.0,240.1445,240.1642,239.6037,239.6135,21831.0
2024-09-26 12:15:00,243.62,244.26,243.6,244.0,7185.0,239.5644,240.1937,239.5447,239.938,7185.0
2024-09-26 12:20:00,244.05,244.23,243.95,244.01,4197.0,239.9872,240.1642,239.8889,239.9479,4197.0
2024-09-26 12:25:00,244.12,244.29,243.96,243.96,3946.0,240.056,240.2232,239.8987,239.8987,3946.0
2024-09-26 12:30:00,243.98,244.06,243.8,243.93,2949.0,239.9184,239.997,239.7414,239.8692,2949.0
2024-09-26 12:35:00,244.05,244.34,243.94,244.25,5619.0,239.9872,240.2724,239.879,240.1839,5619.0
2024-09-26 12:40:00,244.2,244.41,244.2,244.29,4082.0,240.1347,240.3412,240.1347,240.2232,4082.0
2024-09-26 12:45:00,244.3,244.5,244.29,244.41,4078.0,240.233,240.4297,240.2232,240.3412,4078.0
2024-09-26 12:50:00,244.4,244.4,244.19,244.3,8813.0,240.3314,240.3314,240.1249,240.233,8813.0
2024-09-26 12:55:00,244.34,244.34,244.0,244.15,8065.0,240.2724,240.2724,239.938,240.0855,8065.0
2024-09-26 13:00:00,244.23,244.71,244.11,244.56,8569.0,240.1642,240.6362,240.0462,240.4887,8569.0
2024-09-26 13:05:00,244.59,244.6,244.26,244.27,2223.0,240.5182,240.5281,240.1937,240.2035,2223.0
2024-09-26 13:10:00,244.25,244.25,244.09,244.09,527.0,240.1839,240.1839,240.0265,240.0265,527.0
2024-09-26 13:15:00,244.04,244.19,243.74,243.76,4063.0,239.9774,240.1249,239.6824,239.702,4063.0
2024-09-26 13:20:00,243.89,244.2,243.88,244.2,2094.0,239.8299,240.1347,239.82,240.1347,2094.0
2024-09-26 13:25:00,244.21,244.41,244.21,244.41,1433.0,240.1445,240.3412,240.1445,240.3412,1433.0
2024-09-26 13:30:00,244.65,244.85,244.43,244.45,4887.0,240.5772,240.7739,240.3609,240.3805,4887.0
2024-09-26 13:35:00,244.39,244.66,244.32,244.44,3171.0,240.3215,240.5871,240.2527,240.3707,3171.0
2024-09-26 13:40:00,244.61,244.75,244.44,244.71,3827.0,240.5379,240.6756,240.3707,240.6362,3827.0
2024-09-26 13:45:00,244.74,244.96,244.49,244.5,12517.0,240.6657,240.8821,240.4199,240.4297,12517.0
2024-09-26 13:50:00,244.56,244.56,244.41,244.45,1459.0,240.4887,240.4887,240.3412,240.3805,1459.0
2024-09-26 13:55:00,244.65,244.65,244.51,244.65,500.0,240.5772,240.5772,240.4395,240.5772,500.0
2024-09-26 14:00:00,244.66,244.71,244.47,244.53,2420.0,240.5871,240.6362,240.4002,240.4592,2420.0
2024-09-26 14:05:00,244.75,244.92,244.7,244.9,2985.0,240.6756,240.8427,240.6264,240.8231,2985.0
2024-09-26 14:10:00,244.7,245.11,244.68,245.11,2360.0,240.6264,241.0296,240.6067,241.0296,2360.0
2024-09-26 14:15:00,245.11,245.34,244.83,244.95,1575.0,241.0296,241.2557,240.7542,240.8722,1575.0
2024-09-26 14:20:00,244.9,244.9,244.53,244.54,4079.0,240.8231,240.8231,240.4592,240.4691,4079.0
2024-09-26 14:25:00,244.67,244.67,244.53,244.56,1253.0,240.5969,240.5969,240.4592,240.4887,1253.0
2024-09-26 14:30:00,244.51,244.91,244.47,244.91,5810.0,240.4395,240.8329,240.4002,240.8329,5810.0
2024-09-26 14:35:00,244.85,245.09,244.8,245.09,600.0,240.7739,241.0099,240.7247,241.0099,600.0
2024-09-26 14:40:00,244.81,245.04,244.72,245.04,2618.0,240.7346,240.9607,240.6461,240.9607,2618.0
2024-09-26 14:45:00,244.91,245.07,244.75,244.98,1685.0,240.8329,240.9902,240.6756,240.9017,1685.0
2024-09-26 14:50:00,244.99,245.14,244.78,244.89,4304.0,240.9116,241.0591,240.7051,240.8132,4304.0
2024-09-26 14:55:00,244.81,244.81,244.64,244.69,1267.0,240.7346,240.7346,240.5674,240.6166,1267.0
2024-09-26 15:00:00,244.82,244.82,244.59,244.73,575.0,240.7444,240.7444,240.5182,240.6559,575.0
2024-09-26 15:05:00,244.56,244.59,244.33,244.39,2624.0,240.4887,240.5182,240.2625,240.3215,2624.0
2024-09-26 15:10:00,244.32,244.46,244.26,244.44,2382.0,240.2527,240.3904,240.1937,240.3707,2382.0
2024-09-26 15:15:00,244.36,244.47,244.22,244.25,3637.0,240.292,240.4002,240.1544,240.1839,3637.0
2024-09-26 15:20:00,244.21,244.21,243.83,244.09,3708.0,240.1445,240.1445,239.7709,240.0265,3708.0
2024-09-26 15:25:00,243.84,243.84,243.42,243.67,2738.0,239.7807,239.7807,239.3677,239.6135,2738.0
2024-09-26 15:30:00,243.61,243.8,243.51,243.67,3430.0,239.5545,239.7414,239.4562,239.6135,3430.0
2024-09-26 15:35:00,243.58,243.78,243.41,243.75,4996.0,239.525,239.7217,239.3579,239.6922,4996.0
2024-09-26 15:40:00,243.71,243.95,243.6,243.83,7347.0,239.6529,239.8889,239.5447,239.7709,7347.0
2024-09-26 15:45:00,243.85,244.12,243.69,244.12,7421.0,239.7905,240.056,239.6332,240.056,7421.0
2024-09-26 15:50:00,244.12,244.25,243.89,244.25,11683.0,240.056,240.1839,239.8299,240.1839,11683.0
2024-09-26 15:55:00,244.14,244.5,243.89,244.35,41681.0,240.0757,240.4297,239.8299,240.2822,41681.0
2024-09-27 09:30:00,245.92,246.08,244.92,245.33,13663.0,241.8261,241.9834,240.8427,241.2459,13663.0
2024-09-27 09:35:00,245.58,247.69,245.57,247.04,13785.0,241.4917,243.5666,241.4819,242.9274,13785.0
2024-09-27 09:40:00,246.93,246.93,245.59,246.03,4851.0,242.8193,242.8193,241.5016,241.9342,4851.0
2024-09-27 09:45:00,245.81,246.85,245.81,246.85,4267.0,241.7179,242.7406,241.7179,242.7406,4267.0
2024-09-27 09:50:00,246.48,246.96,246.22,246.78,3137.0,242.3768,242.8488,242.1211,242.6718,3137.0
2024-09-27 09:55:00,246.75,247.32,246.74,247.31,4357.0,242.6423,243.2028,242.6324,243.1929,4357.0
2024-09-27 10:00:00,247.32,247.95,246.84,247.95,5490.0,243.2028,243.8223,242.7308,243.8223,5490.0
2024-09-27 10:05:00,247.92,248.69,247.84,248.4,10758.0,243.7928,244.55,243.7141,244.2648,10758.0
2024-09-27 10:10:00,248.15,248.59,248.0,248.28,8174.0,244.019,244.4516,243.8715,244.1468,8174.0
2024-09-27 10:15:00,248.04,248.42,248.04,248.42,2260.0,243.9108,244.2845,243.9108,244.2845,2260.0
2024-09-27 10:20:00,248.66,249.0,248.41,248.84,4485.0,244.5205,244.8548,244.2746,244.6975,4485.0
2024-09-27 10:25:00,248.89,249.35,248.53,249.03,33563.0,244.7466,245.199,244.3926,244.8843,33563.0
2024-09-27 10:30:00,249.1,249.86,248.97,249.55,9903.0,244.9531,245.7005,244.8253,245.3956,9903.0
2024-09-27 10:35:00,249.53,249.95,249.52,249.86,2150.0,245.376,245.789,245.3661,245.7005,2150.0
2024-09-27 10:40:00,250.11,250.13,249.85,250.07,2148.0,245.9463,245.966,245.6907,245.907,2148.0
2024-09-27 10:45:00,250.09,250.12,249.87,249.91,2893.0,245.9267,245.9562,245.7103,245.7497,2893.0
2024-09-27 10:50:00,249.94,250.13,249.93,250.13,1535.0,245.7792,245.966,245.7693,245.966,1535.0
2024-09-27 10:55:00,249.99,249.99,249.53,249.53,4098.0,245.8283,245.8283,245.376,245.376,4098.0
2024-09-27 11:00:00,249.49,249.52,249.0,249.0,4087.0,245.3366,245.3661,244.8548,244.8548,4087.0
2024-09-27 11:05:00,248.96,249.31,248.96,249.19,6761.0,244.8155,245.1596,244.8155,245.0416,6761.0
2024-09-27 11:10:00,249.19,249.2,248.95,249.17,2213.0,245.0416,245.0515,244.8056,245.022,2213.0
2024-09-27 11:15:00,249.08,249.12,249.08,249.1,600.0,244.9335,244.9728,244.9335,244.9531,600.0
2024-09-27 11:20:00,249.08,249.64,249.08,249.64,2100.0,244.9335,245.4841,244.9335,245.4841,2100.0
2024-09-27 11:25:00,249.45,249.75,249.44,249.72,2539.0,245.2973,245.5923,245.2875,245.5628,2539.0
2024-09-27 11:30:00,249.69,249.79,249.53,249.79,1100.0,245.5333,245.6317,245.376,245.6317,1100.0
2024-09-27 11:35:00,249.76,249.76,249.34,249.65,2818.0,245.6022,245.6022,245.1891,245.494,2818.0
2024-09-27 11:40:00,249.55,249.55,248.93,248.93,1094.0,245.3956,245.3956,244.786,244.786,1094.0
2024-09-27 11:45:00,249.28,249.44,249.03,249.26,1100.0,245.1301,245.2875,244.8843,245.1105,1100.0
2024-09-27 11:50:00,249.17,249.17,248.82,248.89,7839.0,245.022,245.022,244.6778,244.7466,7839.0
2024-09-27 11:55:00,248.91,248.91,248.5,248.51,5799.0,244.7663,244.7663,244.3631,244.373,5799.0
2024-09-27 12:00:00,248.49,248.63,247.84,248.02,4053.0,244.3533,244.491,243.7141,243.8911,4053.0
2024-09-27 12:05:00,248.03,248.19,247.99,248.0,2484.0,243.901,244.0583,243.8616,243.8715,2484.0
2024-09-27 12:10:00,248.14,248.18,247.74,247.9,3870.0,244.0091,244.0485,243.6158,243.7731,3870.0
2024-09-27 12:15:00,247.91,248.06,247.74,247.75,1552.0,243.7829,243.9305,243.6158,243.6256,1552.0
2024-09-27 12:20:00,247.77,247.83,247.7,247.83,1540.0,243.6453,243.7043,243.5764,243.7043,1540.0
2024-09-27 12:25:00,247.64,247.77,247.49,247.51,1802.0,243.5174,243.6453,243.3699,243.3896,1802.0
2024-09-27 12:30:00,247.52,247.62,247.32,247.32,1300.0,243.3994,243.4978,243.2028,243.2028,1300.0
2024-09-27 12:35:00,247.44,247.68,247.44,247.68,1849.0,243.3208,243.5568,243.3208,243.5568,1849.0
2024-09-27 12:40:00,247.59,247.68,247.36,247.36,1700.0,243.4683,243.5568,243.2421,243.2421,1700.0
2024-09-27 12:45:00,247.47,247.47,246.99,247.25,4357.0,243.3503,243.3503,242.8783,243.1339,4357.0
2024-09-27 12:50:00,247.18,247.34,247.18,247.29,2616.0,243.0651,243.2224,243.0651,243.1733,2616.0
2024-09-27 12:55:00,247.25,247.32,247.09,247.2,2550.0,243.1339,243.2028,242.9766,243.0848,2550.0
2024-09-27 13:00:00,247.34,247.34,246.9,247.07,8468.0,243.2224,243.2224,242.7898,242.9569,8468.0
2024-09-27 13:05:00,247.07,247.07,246.43,246.45,4517.0,242.9569,242.9569,242.3276,242.3473,4517.0
2024-09-27 13:10:00,246.56,246.58,246.3,246.48,5592.0,242.4554,242.4751,242.1998,242.3768,5592.0
2024-09-27 13:15:00,246.51,246.84,246.5,246.71,2957.0,242.4063,242.7308,242.3964,242.6029,2957.0
2024-09-27 13:20:00,246.73,246.9,246.42,246.42,4373.0,242.6226,242.7898,242.3178,242.3178,4373.0
2024-09-27 13:25:00,246.38,246.5,246.21,246.25,2847.0,242.2784,242.3964,242.1112,242.1506,2847.0
2024-09-27 13:30:00,246.36,246.4,246.13,246.2,1900.0,242.2588,242.2981,242.0326,242.1014,1900.0
2024-09-27 13:35:00,246.04,246.24,246.04,246.24,3427.0,241.9441,242.1407,241.9441,242.1407,3427.0
2024-09-27 13:40:00,246.2,246.5,246.2,246.34,2072.0,242.1014,242.3964,242.1014,242.2391,2072.0
2024-09-27 13:45:00,246.5,246.77,246.5,246.66,2402.0,242.3964,242.6619,242.3964,242.5538,2402.0
2024-09-27 13:50:00,246.66,246.75,246.57,246.57,800.0,242.5538,242.6423,242.4653,242.4653,800.0
2024-09-27 13:55:00,246.66,246.72,246.63,246.63,815.0,242.5538,242.6128,242.5243,242.5243,815.0
2024-09-27 14:00:00,246.7,246.77,246.44,246.52,2290.0,242.5931,242.6619,242.3374,242.4161,2290.0
2024-09-27 14:05:00,246.52,246.55,246.36,246.37,827.0,242.4161,242.4456,242.2588,242.2686,827.0
2024-09-27 14:10:00,246.56,246.64,246.33,246.33,1837.0,242.4554,242.5341,242.2293,242.2293,1837.0
2024-09-27 14:15:00,246.57,246.57,246.36,246.41,845.0,242.4653,242.4653,242.2588,242.3079,845.0
2024-09-27 14:20:00,246.31,246.73,246.31,246.46,4569.0,242.2096,242.6226,242.2096,242.3571,4569.0
2024-09-27 14:25:00,246.55,246.55,246.34,246.43,1000.0,242.4456,242.4456,242.2391,242.3276,1000.0
2024-09-27 14:30:00,246.23,246.28,246.11,246.18,3039.0,242.1309,242.1801,242.0129,242.0817,3039.0
2024-09-27 14:35:00,246.26,246.38,246.14,246.23,3810.0,242.1604,242.2784,242.0424,242.1309,3810.0
2024-09-27 14:40:00,246.23,246.4,246.09,246.16,4755.0,242.1309,242.2981,241.9932,242.0621,4755.0
2024-09-27 14:45:00,246.3,246.55,246.18,246.55,1981.0,242.1998,242.4456,242.0817,242.4456,1981.0
2024-09-27 14:50:00,246.5,246.79,246.5,246.61,7095.0,242.3964,242.6816,242.3964,242.5046,7095.0
2024-09-27 14:55:00,246.74,246.94,246.53,246.94,2878.0,242.6324,242.8291,242.4259,242.8291,2878.0
2024-09-27 15:00:00,246.89,247.21,246.89,247.21,1316.0,242.7799,243.0946,242.7799,243.0946,1316.0
2024-09-27 15:05:00,247.24,247.29,247.0,247.22,3100.0,243.1241,243.1733,242.8881,243.1044,3100.0
2024-09-27 15:10:00,247.23,247.39,247.09,247.13,20700.0,243.1143,243.2716,242.9766,243.0159,20700.0
2024-09-27 15:15:00,247.13,247.25,246.99,247.14,9022.0,243.0159,243.1339,242.8783,243.0258,9022.0
2024-09-27 15:20:00,247.13,247.14,246.91,246.93,14104.0,243.0159,243.0258,242.7996,242.8193,14104.0
2024-09-27 15:25:00,246.96,247.43,246.87,247.14,5646.0,242.8488,243.3109,242.7603,243.0258,5646.0
2024-09-27 15:30:00,247.34,247.45,247.24,247.37,2053.0,243.2224,243.3306,243.1241,243.2519,2053.0
2024-09-27 15:35:00,247.46,247.56,247.17,247.23,11809.0,243.3404,243.4388,243.0553,243.1143,11809.0
2024-09-27 15:40:00,247.17,247.26,246.88,246.98,8989.0,243.0553,243.1438,242.7701,242.8684,8989.0
2024-09-27 15:45:00,246.98,247.1,246.46,246.52,8983.0,242.8684,242.9864,242.3571,242.4161,8983.0
2024-09-27 15:50:00,246.43,246.66,246.39,246.47,23888.0,242.3276,242.5538,242.2883,242.3669,23888.0
2024-09-27 15:55:00,246.47,246.57,246.22,246.35,44897.0,242.3669,242.4653,242.1211,242.2489,44897.0
2024-09-30 09:30:00,247.01,247.01,244.52,246.25,16436.0,242.8979,242.8979,240.4494,242.1506,16436.0
2024-09-30 09:35:00,246.25,247.15,246.0,246.76,1411.0,242.1506,243.0356,241.9047,242.6521,1411.0
2024-09-30 09:40:00,247.15,247.5,246.44,246.44,1626.0,243.0356,243.3798,242.3374,242.3374,1626.0
2024-09-30 09:45:00,246.93,247.97,246.63,247.62,8019.0,242.8193,243.8419,242.5243,243.4978,8019.0
2024-09-30 09:50:00,248.0,248.19,247.59,247.91,4271.0,243.8715,244.0583,243.4683,243.7829,4271.0
2024-09-30 09:55:00,248.12,248.42,247.77,248.18,7790.0,243.9895,244.2845,243.6453,244.0485,7790.0
2024-09-30 10:00:00,248.3,249.15,248.2,249.14,12401.0,244.1665,245.0023,244.0681,244.9925,12401.0
2024-09-30 10:05:00,249.14,249.65,248.96,249.41,14051.0,244.9925,245.494,244.8155,245.258,14051.0
2024-09-30 10:10:00,249.22,249.38,249.08,249.33,9545.0,245.0711,245.2285,244.9335,245.1793,9545.0
2024-09-30 10:15:00,249.33,249.33,248.98,249.13,9092.0,245.1793,245.1793,244.8351,244.9826,9092.0
2024-09-30 10:20:00,249.11,249.55,248.99,249.4,11535.0,244.963,245.3956,244.845,245.2481,11535.0
2024-09-30 10:25:00,249.31,249.31,248.51,248.6,7178.0,245.1596,245.1596,244.373,244.4615,7178.0
2024-09-30 10:30:00,248.67,248.67,248.07,248.29,11516.0,244.5303,244.5303,243.9403,244.1566,11516.0
2024-09-30 10:35:00,248.1,248.37,248.1,248.31,1284.0,243.9698,244.2353,243.9698,244.1763,1284.0
2024-09-30 10:40:00,248.35,248.8,248.35,248.78,1300.0,244.2156,244.6581,244.2156,244.6385,1300.0
2024-09-30 10:45:00,248.78,249.48,248.77,249.32,6331.0,244.6385,245.3268,244.6286,245.1695,6331.0
2024-09-30 10:50:00,249.27,249.4,248.81,249.04,11244.0,245.1203,245.2481,244.668,244.8941,11244.0
2024-09-30 10:55:00,249.11,249.14,248.91,249.1,4200.0,244.963,244.9925,244.7663,244.9531,4200.0
2024-09-30 11:00:00,249.11,249.14,249.11,249.14,600.0,244.963,244.9925,244.963,244.9925,600.0
2024-09-30 11:05:00,248.91,249.29,248.91,249.11,937.0,244.7663,245.14,244.7663,244.963,937.0
2024-09-30 11:10:00,248.89,248.91,248.64,248.77,2417.0,244.7466,244.7663,244.5008,244.6286,2417.0
2024-09-30 11:15:00,248.74,248.74,248.63,248.67,3800.0,244.5991,244.5991,244.491,244.5303,3800.0
2024-09-30 11:20:00,248.88,248.88,247.99,248.21,6772.0,244.7368,244.7368,243.8616,244.078,6772.0
2024-09-30 11:25:00,248.1,248.19,247.92,248.06,4563.0,243.9698,244.0583,243.7928,243.9305,4563.0
2024-09-30 11:30:00,247.86,247.9,247.68,247.73,1717.0,243.7338,243.7731,243.5568,243.6059,1717.0
2024-09-30 11:35:00,247.71,247.71,247.34,247.34,640.0,243.5863,243.5863,243.2224,243.2224,640.0
2024-09-30 11:40:00,247.29,247.32,247.06,247.21,1100.0,243.1733,243.2028,242.9471,243.0946,1100.0
2024-09-30 11:45:00,247.21,247.43,247.15,247.43,1109.0,243.0946,243.3109,243.0356,243.3109,1109.0
2024-09-30 11:50:00,247.37,247.81,247.33,247.81,1623.0,243.2519,243.6846,243.2126,243.6846,1623.0
2024-09-30 11:55:00,247.64,247.73,247.63,247.66,500.0,243.5174,243.6059,243.5076,243.5371,500.0
2024-09-30 12:00:00,247.56,247.62,247.51,247.62,500.0,243.4388,243.4978,243.3896,243.4978,500.0
2024-09-30 12:05:00,247.9,248.07,247.84,247.84,3427.0,243.7731,243.9403,243.7141,243.7141,3427.0
2024-09-30 12:10:00,247.94,248.04,247.88,247.97,1250.0,243.8124,243.9108,243.7534,243.8419,1250.0
2024-09-30 12:15:00,247.97,248.03,247.83,247.85,1051.0,243.8419,243.901,243.7043,243.7239,1051.0
2024-09-30 12:20:00,247.96,248.32,247.95,248.21,1750.0,243.8321,244.1861,243.8223,244.078,1750.0
2024-09-30 12:25:00,248.2,248.2,248.09,248.19,1304.0,244.0681,244.0681,243.96,244.0583,1304.0
2024-09-30 12:30:00,248.19,248.19,248.06,248.06,1309.0,244.0583,244.0583,243.9305,243.9305,1309.0
2024-09-30 12:35:00,248.02,248.21,248.02,248.16,12176.0,243.8911,244.078,243.8911,244.0288,12176.0
2024-09-30 12:40:00,248.13,248.13,247.95,248.08,2438.0,243.9993,243.9993,243.8223,243.9501,2438.0
2024-09-30 12:45:00,248.08,248.08,247.68,247.73,2826.0,243.9501,243.9501,243.5568,243.6059,2826.0
2024-09-30 12:50:00,247.7,247.84,247.63,247.82,1016.0,243.5764,243.7141,243.5076,243.6944,1016.0
2024-09-30 12:55:00,247.82,247.89,247.67,247.81,1275.0,243.6944,243.7633,243.5469,243.6846,1275.0
2024-09-30 13:00:00,247.63,247.85,247.63,247.74,1010.0,243.5076,243.7239,243.5076,243.6158,1010.0
2024-09-30 13:05:00,247.86,248.07,247.85,248.07,1574.0,243.7338,243.9403,243.7239,243.9403,1574.0
2024-09-30 13:10:00,247.92,248.19,247.75,247.75,2183.0,243.7928,244.0583,243.6256,243.6256,2183.0
2024-09-30 13:15:00,247.65,247.89,247.65,247.86,800.0,243.5273,243.7633,243.5273,243.7338,800.0
2024-09-30 13:20:00,248.04,248.04,247.92,247.98,589.0,243.9108,243.9108,243.7928,243.8518,589.0
2024-09-30 13:25:00,247.99,248.08,247.94,247.94,476.0,243.8616,243.9501,243.8124,243.8124,476.0
2024-09-30 13:30:00,247.93,248.08,247.88,248.01,745.0,243.8026,243.9501,243.7534,243.8813,745.0
2024-09-30 13:35:00,247.89,248.07,247.89,248.07,293.0,243.7633,243.9403,243.7633,243.9403,293.0
2024-09-30 13:40:00,248.05,248.15,248.0,248.09,1800.0,243.9206,244.019,243.8715,243.96,1800.0
2024-09-30 13:45:00,248.11,248.16,248.11,248.16,400.0,243.9796,244.0288,243.9796,244.0288,400.0
2024-09-30 13:50:00,248.11,248.16,248.01,248.01,1710.0,243.9796,244.0288,243.8813,243.8813,1710.0
2024-09-30 13:55:00,248.13,248.13,247.7,247.88,3039.0,243.9993,243.9993,243.5764,243.7534,3039.0
2024-09-30 14:00:00,247.89,247.89,247.58,247.64,1543.0,243.7633,243.7633,243.4584,243.5174,1543.0
2024-09-30 14:05:00,247.59,247.65,247.31,247.49,1148.0,243.4683,243.5273,243.1929,243.3699,1148.0
2024-09-30 14:10:00,247.51,247.51,247.31,247.31,300.0,243.3896,243.3896,243.1929,243.1929,300.0
2024-09-30 14:15:00,247.12,247.16,246.84,246.84,12858.0,243.0061,243.0454,242.7308,242.7308,12858.0
2024-09-30 14:20:00,246.84,246.84,246.0,246.26,7455.0,242.7308,242.7308,241.9047,242.1604,7455.0
2024-09-30 14:25:00,246.32,246.85,246.23,246.84,3174.0,242.2194,242.7406,242.1309,242.7308,3174.0
2024-09-30 14:30:00,246.64,246.64,246.19,246.6,2150.0,242.5341,242.5341,242.0916,242.4948,2150.0
2024-09-30 14:35:00,246.59,247.18,246.59,246.96,2685.0,242.4849,243.0651,242.4849,242.8488,2685.0
2024-09-30 14:40:00,247.07,247.19,246.84,247.09,3487.0,242.9569,243.0749,242.7308,242.9766,3487.0
2024-09-30 14:45:00,247.1,247.39,247.08,247.23,7151.0,242.9864,243.2716,242.9668,243.1143,7151.0
2024-09-30 14:50:00,247.25,247.54,246.84,246.97,5983.0,243.1339,243.4191,242.7308,242.8586,5983.0
2024-09-30 14:55:00,247.09,247.28,246.96,246.97,2395.0,242.9766,243.1634,242.8488,242.8586,2395.0
2024-09-30 15:00:00,246.87,247.0,246.68,246.86,4256.0,242.7603,242.8881,242.5734,242.7504,4256.0
2024-09-30 15:05:00,246.91,247.02,246.9,246.91,900.0,242.7996,242.9078,242.7898,242.7996,900.0
2024-09-30 15:10:00,246.9,246.98,246.8,246.92,2315.0,242.7898,242.8684,242.6914,242.8094,2315.0
2024-09-30 15:15:00,246.99,247.1,246.86,247.09,4908.0,242.8783,242.9864,242.7504,242.9766,4908.0
2024-09-30 15:20:00,247.24,247.34,247.16,247.2,5295.0,243.1241,243.2224,243.0454,243.0848,5295.0
2024-09-30 15:25:00,247.29,247.49,247.2,247.49,6581.0,243.1733,243.3699,243.0848,243.3699,6581.0
2024-09-30 15:30:00,247.51,247.8,247.44,247.74,5915.0,243.3896,243.6748,243.3208,243.6158,5915.0
2024-09-30 15:35:00,247.78,248.38,247.76,248.37,7229.0,243.6551,244.2451,243.6354,244.2353,7229.0
2024-09-30 15:40:00,248.22,248.9,248.14,248.89,8995.0,244.0878,244.7565,244.0091,244.7466,8995.0
2024-09-30 15:45:00,248.97,249.02,248.49,248.59,13472.0,244.8253,244.8745,244.3533,244.4516,13472.0
2024-09-30 15:50:00,248.56,248.89,248.28,248.34,39740.0,244.4221,244.7466,244.1468,244.2058,39740.0
2024-09-30 15:55:00,248.4,248.86,248.25,248.63,82195.0,244.2648,244.7171,244.1173,244.491,82195.0
2024-10-01 09:30:00,247.37,248.33,246.99,247.06,19093.0,243.2519,244.196,242.8783,242.9471,19093.0
2024-10-01 09:35:00,246.87,247.67,246.44,247.48,10172.0,242.7603,243.5469,242.3374,243.3601,10172.0
2024-10-01 09:40:00,247.48,247.78,246.09,246.78,6178.0,243.3601,243.6551,241.9932,242.6718,6178.0
2024-10-01 09:45:00,246.03,247.29,245.36,245.47,2350.0,241.9342,243.1733,241.2754,241.3836,2350.0
2024-10-01 09:50:00,245.47,246.41,245.0,246.21,6607.0,241.3836,242.3079,240.9214,242.1112,6607.0
2024-10-01 09:55:00,246.1,246.87,245.56,246.87,1408.0,242.0031,242.7603,241.4721,242.7603,1408.0
2024-10-01 10:00:00,246.18,246.67,245.0,245.88,14076.0,242.0817,242.5636,240.9214,241.7867,14076.0
2024-10-01 10:05:00,245.88,245.88,244.91,244.91,10678.0,241.7867,241.7867,240.8329,240.8329,10678.0
2024-10-01 10:10:00,245.01,245.13,244.47,244.76,12286.0,240.9312,241.0492,240.4002,240.6854,12286.0
2024-10-01 10:15:00,244.7,246.17,244.39,245.74,13943.0,240.6264,242.0719,240.3215,241.6491,13943.0
2024-10-01 10:20:00,245.79,247.43,245.63,246.81,10523.0,241.6982,243.3109,241.5409,242.7013,10523.0
2024-10-01 10:25:00,246.63,246.95,246.21,246.67,5003.0,242.5243,242.8389,242.1112,242.5636,5003.0
2024-10-01 10:30:00,246.76,246.88,246.29,246.72,6310.0,242.6521,242.7701,242.1899,242.6128,6310.0
2024-10-01 10:35:00,246.71,247.19,246.42,247.15,3753.0,242.6029,243.0749,242.3178,243.0356,3753.0
2024-10-01 10:40:00,247.17,247.17,246.61,246.62,2115.0,243.0553,243.0553,242.5046,242.5144,2115.0
2024-10-01 10:45:00,246.6,247.0,246.47,246.54,1504.0,242.4948,242.8881,242.3669,242.4358,1504.0
2024-10-01 10:50:00,246.25,246.44,246.18,246.31,6800.0,242.1506,242.3374,242.0817,242.2096,6800.0
2024-10-01 10:55:00,246.24,246.91,246.18,246.79,4526.0,242.1407,242.7996,242.0817,242.6816,4526.0
2024-10-01 11:00:00,246.92,246.92,246.64,246.79,3066.0,242.8094,242.8094,242.5341,242.6816,3066.0
2024-10-01 11:05:00,246.68,246.78,246.2,246.2,6681.0,242.5734,242.6718,242.1014,242.1014,6681.0
2024-10-01 11:10:00,246.24,246.42,246.16,246.34,2511.0,242.1407,242.3178,242.0621,242.2391,2511.0
2024-10-01 11:15:00,246.39,246.93,246.39,246.93,4659.0,242.2883,242.8193,242.2883,242.8193,4659.0
2024-10-01 11:20:00,247.0,247.1,246.81,246.85,5370.0,242.8881,242.9864,242.7013,242.7406,5370.0
2024-10-01 11:25:00,246.97,247.66,246.9,247.6,4882.0,242.8586,243.5371,242.7898,243.4781,4882.0
2024-10-01 11:30:00,247.6,248.15,247.35,247.62,5315.0,243.4781,244.019,243.2323,243.4978,5315.0
2024-10-01 11:35:00,247.58,247.61,247.19,247.61,3089.0,243.4584,243.4879,243.0749,243.4879,3089.0
2024-10-01 11:40:00,247.73,248.1,247.72,247.81,3933.0,243.6059,243.9698,243.5961,243.6846,3933.0
2024-10-01 11:45:00,247.82,247.82,247.45,247.72,5377.0,243.6944,243.6944,243.3306,243.5961,5377.0
2024-10-01 11:50:00,247.72,247.91,247.71,247.86,2541.0,243.5961,243.7829,243.5863,243.7338,2541.0
2024-10-01 11:55:00,247.94,248.04,247.93,247.99,1737.0,243.8124,243.9108,243.8026,243.8616,1737.0
2024-10-01 12:00:00,247.99,248.43,247.98,248.38,1900.0,243.8616,244.2943,243.8518,244.2451,1900.0
2024-10-01 12:05:00,248.59,248.84,248.41,248.51,7878.0,244.4516,244.6975,244.2746,244.373,7878.0
2024-10-01 12:10:00,248.53,248.92,248.51,248.53,4600.0,244.3926,244.7761,244.373,244.3926,4600.0
2024-10-01 12:15:00,248.53,248.79,248.53,248.79,7151.0,244.3926,244.6483,244.3926,244.6483,7151.0
2024-10-01 12:20:00,248.79,248.92,248.47,248.69,9182.0,244.6483,244.7761,244.3336,244.55,9182.0
2024-10-01 12:25:00,248.68,248.85,248.28,248.84,5583.0,244.5401,244.7073,244.1468,244.6975,5583.0
2024-10-01 12:30:00,248.85,249.31,248.35,249.06,9968.0,244.7073,245.1596,244.2156,244.9138,9968.0
2024-10-01 12:35:00,249.06,249.3,248.97,249.12,5100.0,244.9138,245.1498,244.8253,244.9728,5100.0
2024-10-01 12:40:00,249.13,249.32,248.73,248.95,20743.0,244.9826,245.1695,244.5893,244.8056,20743.0
2024-10-01 12:45:00,248.95,248.96,248.56,248.58,5050.0,244.8056,244.8155,244.4221,244.4418,5050.0
2024-10-01 12:50:00,248.7,248.9,248.58,248.75,7227.0,244.5598,244.7565,244.4418,244.609,7227.0
2024-10-01 12:55:00,248.76,248.76,247.98,248.72,6133.0,244.6188,244.6188,243.8518,244.5795,6133.0
2024-10-01 13:00:00,248.61,248.61,247.86,248.06,3548.0,244.4713,244.4713,243.7338,243.9305,3548.0
2024-10-01 13:05:00,248.06,248.06,247.78,247.89,3884.0,243.9305,243.9305,243.6551,243.7633,3884.0
2024-10-01 13:10:00,248.05,248.27,248.04,248.11,2693.0,243.9206,244.137,243.9108,243.9796,2693.0
2024-10-01 13:15:00,248.05,248.07,247.85,247.88,3727.0,243.9206,243.9403,243.7239,243.7534,3727.0
2024-10-01 13:20:00,247.98,248.07,247.53,247.54,9186.0,243.8518,243.9403,243.4093,243.4191,9186.0
2024-10-01 13:25:00,247.54,247.71,247.54,247.64,2332.0,243.4191,243.5863,243.4191,243.5174,2332.0
2024-10-01 13:30:00,247.64,248.33,247.51,248.09,6571.0,243.5174,244.196,243.3896,243.96,6571.0
2024-10-01 13:35:00,248.08,248.08,247.92,248.04,1200.0,243.9501,243.9501,243.7928,243.9108,1200.0
2024-10-01 13:40:00,248.04,248.45,248.03,248.43,2651.0,243.9108,244.314,243.901,244.2943,2651.0
2024-10-01 13:45:00,248.59,248.62,248.51,248.55,1203.0,244.4516,244.4811,244.373,244.4123,1203.0
2024-10-01 13:50:00,248.55,248.59,248.34,248.43,3918.0,244.4123,244.4516,244.2058,244.2943,3918.0
2024-10-01 13:55:00,248.61,248.8,248.43,248.78,5206.0,244.4713,244.6581,244.2943,244.6385,5206.0
2024-10-01 14:00:00,248.91,249.36,248.91,249.33,3435.0,244.7663,245.2088,244.7663,245.1793,3435.0
2024-10-01 14:05:00,249.34,249.62,249.33,249.59,2565.0,245.1891,245.4645,245.1793,245.435,2565.0
2024-10-01 14:10:00,249.63,250.21,249.51,250.05,14146.0,245.4743,246.0447,245.3563,245.8873,14146.0
2024-10-01 14:15:00,250.05,250.54,250.04,250.39,27850.0,245.8873,246.3692,245.8775,246.2217,27850.0
2024-10-01 14:20:00,250.39,251.0,250.28,250.8,9583.0,246.2217,246.8215,246.1135,246.6248,9583.0
2024-10-01 14:25:00,250.91,250.98,250.28,250.7,53255.0,246.733,246.8018,246.1135,246.5265,53255.0
2024-10-01 14:30:00,250.7,250.84,250.42,250.49,12950.0,246.5265,246.6642,246.2512,246.32,12950.0
2024-10-01 14:35:00,250.42,250.69,250.18,250.34,14645.0,246.2512,246.5167,246.0152,246.1725,14645.0
2024-10-01 14:40:00,250.35,250.47,249.9,250.03,8437.0,246.1823,246.3003,245.7398,245.8677,8437.0
2024-10-01 14:45:00,250.13,250.27,250.04,250.21,5817.0,245.966,246.1037,245.8775,246.0447,5817.0
2024-10-01 14:50:00,250.21,250.54,250.21,250.5,7024.0,246.0447,246.3692,246.0447,246.3298,7024.0
2024-10-01 14:55:00,250.49,250.68,250.19,250.32,9509.0,246.32,246.5068,246.025,246.1528,9509.0
2024-10-01 15:00:00,250.32,250.32,249.64,249.64,11281.0,246.1528,246.1528,245.4841,245.4841,11281.0
2024-10-01 15:05:00,249.63,249.76,249.19,249.57,10863.0,245.4743,245.6022,245.0416,245.4153,10863.0
2024-10-01 15:10:00,249.59,249.59,249.43,249.56,6362.0,245.435,245.435,245.2776,245.4055,6362.0
2024-10-01 15:15:00,249.64,249.71,249.42,249.43,15619.0,245.4841,245.553,245.2678,245.2776,15619.0
2024-10-01 15:20:00,249.45,249.87,249.35,249.87,10751.0,245.2973,245.7103,245.199,245.7103,10751.0
2024-10-01 15:25:00,249.87,250.05,249.67,249.74,12381.0,245.7103,245.8873,245.5136,245.5825,12381.0
2024-10-01 15:30:00,249.75,249.79,249.2,249.43,15626.0,245.5923,245.6317,245.0515,245.2776,15626.0
2024-10-01 15:35:00,249.36,249.46,249.02,249.37,14315.0,245.2088,245.3071,244.8745,245.2186,14315.0
2024-10-01 15:40:00,249.4,249.46,249.18,249.2,16580.0,245.2481,245.3071,245.0318,245.0515,16580.0
2024-10-01 15:45:00,249.19,249.44,249.13,249.18,20815.0,245.0416,245.2875,244.9826,245.0318,20815.0
2024-10-01 15:50:00,249.2,249.23,248.62,248.71,31864.0,245.0515,245.081,244.4811,244.5696,31864.0
2024-10-01 15:55:00,248.71,248.83,247.99,248.08,62545.0,244.5696,244.6876,243.8616,243.9501,62545.0
2024-10-02 09:30:00,248.02,248.32,247.5,247.68,12678.0,243.8911,244.1861,243.3798,243.5568,12678.0
2024-10-02 09:35:00,248.36,249.93,247.96,248.72,13088.0,244.2255,245.7693,243.8321,244.5795,13088.0
2024-10-02 09:40:00,248.58,248.71,248.05,248.34,5880.0,244.4418,244.5696,243.9206,244.2058,5880.0
2024-10-02 09:45:00,248.34,249.72,247.69,249.54,4247.0,244.2058,245.5628,243.5666,245.3858,4247.0
2024-10-02 09:50:00,249.98,250.31,249.66,249.94,5168.0,245.8185,246.143,245.5038,245.7792,5168.0
2024-10-02 09:55:00,249.92,249.92,248.9,248.91,8006.0,245.7595,245.7595,244.7565,244.7663,8006.0
2024-10-02 10:00:00,249.21,249.43,248.84,248.97,2222.0,245.0613,245.2776,244.6975,244.8253,2222.0
2024-10-02 10:05:00,249.13,249.13,248.36,248.56,6115.0,244.9826,244.9826,244.2255,244.4221,6115.0
2024-10-02 10:10:00,248.57,249.08,248.57,249.08,1751.0,244.432,244.9335,244.432,244.9335,1751.0
2024-10-02 10:15:00,249.06,249.13,248.71,249.03,3360.0,244.9138,244.9826,244.5696,244.8843,3360.0
2024-10-02 10:20:00,249.06,249.18,247.9,248.2,4368.0,244.9138,245.0318,243.7731,244.0681,4368.0
2024-10-02 10:25:00,247.97,248.3,247.93,247.96,1648.0,243.8419,244.1665,243.8026,243.8321,1648.0
2024-10-02 10:30:00,248.19,248.93,248.11,248.78,7538.0,244.0583,244.786,243.9796,244.6385,7538.0
2024-10-02 10:35:00,248.55,249.23,248.5,249.13,2250.0,244.4123,245.081,244.3631,244.9826,2250.0
2024-10-02 10:40:00,249.3,249.33,248.96,249.33,2516.0,245.1498,245.1793,244.8155,245.1793,2516.0
2024-10-02 10:45:00,249.27,249.45,249.02,249.38,3061.0,245.1203,245.2973,244.8745,245.2285,3061.0
2024-10-02 10:50:00,249.69,249.69,248.99,249.23,10384.0,245.5333,245.5333,244.845,245.081,10384.0
2024-10-02 10:55:00,249.25,249.29,248.83,248.84,8112.0,245.1006,245.14,244.6876,244.6975,8112.0
2024-10-02 11:00:00,248.81,249.08,248.69,248.98,1911.0,244.668,244.9335,244.55,244.8351,1911.0
2024-10-02 11:05:00,249.01,249.02,248.78,249.02,890.0,244.8646,244.8745,244.6385,244.8745,890.0
2024-10-02 11:10:00,249.02,249.17,248.84,249.16,3007.0,244.8745,245.022,244.6975,245.0121,3007.0
2024-10-02 11:15:00,249.22,249.5,249.21,249.37,13768.0,245.0711,245.3465,245.0613,245.2186,13768.0
2024-10-02 11:20:00,249.37,249.48,249.01,249.04,12355.0,245.2186,245.3268,244.8646,244.8941,12355.0
2024-10-02 11:25:00,249.07,249.4,248.87,249.33,5783.0,244.9236,245.2481,244.727,245.1793,5783.0
2024-10-02 11:30:00,249.49,249.96,249.46,249.89,5847.0,245.3366,245.7988,245.3071,245.73,5847.0
2024-10-02 11:35:00,249.93,250.21,249.82,250.0,3439.0,245.7693,246.0447,245.6612,245.8382,3439.0
2024-10-02 11:40:00,250.03,250.4,250.02,250.4,1390.0,245.8677,246.2315,245.8578,246.2315,1390.0
2024-10-02 11:45:00,250.48,250.64,249.98,250.07,6609.0,246.3102,246.4675,245.8185,245.907,6609.0
2024-10-02 11:50:00,250.07,250.07,249.57,249.68,4380.0,245.907,245.907,245.4153,245.5235,4380.0
2024-10-02 11:55:00,249.67,249.67,249.51,249.66,2748.0,245.5136,245.5136,245.3563,245.5038,2748.0
2024-10-02 12:00:00,249.51,249.59,249.14,249.22,17491.0,245.3563,245.435,244.9925,245.0711,17491.0
2024-10-02 12:05:00,249.14,249.16,248.98,249.04,8102.0,244.9925,245.0121,244.8351,244.8941,8102.0
2024-10-02 12:10:00,249.04,249.05,248.52,248.52,8936.0,244.8941,244.904,244.3828,244.3828,8936.0
2024-10-02 12:15:00,248.52,248.52,248.14,248.31,4300.0,244.3828,244.3828,244.0091,244.1763,4300.0
2024-10-02 12:20:00,248.33,248.46,248.18,248.41,3578.0,244.196,244.3238,244.0485,244.2746,3578.0
2024-10-02 12:25:00,248.41,248.54,248.39,248.48,3738.0,244.2746,244.4025,244.255,244.3435,3738.0
2024-10-02 12:30:00,248.31,248.32,248.04,248.11,6759.0,244.1763,244.1861,243.9108,243.9796,6759.0
2024-10-02 12:35:00,247.97,248.05,247.83,247.94,4389.0,243.8419,243.9206,243.7043,243.8124,4389.0
2024-10-02 12:40:00,247.94,248.06,247.92,248.04,4988.0,243.8124,243.9305,243.7928,243.9108,4988.0
2024-10-02 12:45:00,248.03,248.04,247.86,247.95,2600.0,243.901,243.9108,243.7338,243.8223,2600.0
2024-10-02 12:50:00,247.85,248.14,247.85,248.12,2472.0,243.7239,244.0091,243.7239,243.9895,2472.0
2024-10-02 12:55:00,248.05,248.24,247.99,248.16,8218.0,243.9206,244.1075,243.8616,244.0288,8218.0
2024-10-02 13:00:00,248.16,248.16,247.9,247.93,6216.0,244.0288,244.0288,243.7731,243.8026,6216.0
2024-10-02 13:05:00,248.03,248.03,247.82,247.83,5738.0,243.901,243.901,243.6944,243.7043,5738.0
2024-10-02 13:10:00,247.92,247.92,247.78,247.9,4427.0,243.7928,243.7928,243.6551,243.7731,4427.0
2024-10-02 13:15:00,247.9,247.9,247.8,247.8,1000.0,243.7731,243.7731,243.6748,243.6748,1000.0
2024-10-02 13:20:00,247.85,247.95,247.81,247.95,1644.0,243.7239,243.8223,243.6846,243.8223,1644.0
2024-10-02 13:25:00,247.96,248.43,247.95,248.43,8060.0,243.8321,244.2943,243.8223,244.2943,8060.0
2024-10-02 13:30:00,248.43,248.43,248.05,248.15,6642.0,244.2943,244.2943,243.9206,244.019,6642.0
2024-10-02 13:35:00,248.07,248.14,247.95,248.14,5724.0,243.9403,244.0091,243.8223,244.0091,5724.0
2024-10-02 13:40:00,248.14,248.36,248.07,248.36,3288.0,244.0091,244.2255,243.9403,244.2255,3288.0
2024-10-02 13:45:00,248.36,248.88,248.35,248.82,5963.0,244.2255,244.7368,244.2156,244.6778,5963.0
2024-10-02 13:50:00,248.83,248.83,248.36,248.42,8805.0,244.6876,244.6876,244.2255,244.2845,8805.0
2024-10-02 13:55:00,248.49,248.49,248.33,248.42,1924.0,244.3533,244.3533,244.196,244.2845,1924.0
2024-10-02 14:00:00,248.47,248.56,248.35,248.52,3674.0,244.3336,244.4221,244.2156,244.3828,3674.0
2024-10-02 14:05:00,248.39,248.47,248.11,248.11,2970.0,244.255,244.3336,243.9796,243.9796,2970.0
2024-10-02 14:10:00,248.19,248.38,248.14,248.17,1644.0,244.0583,244.2451,244.0091,244.0386,1644.0
2024-10-02 14:15:00,248.26,248.38,248.25,248.3,1335.0,244.1271,244.2451,244.1173,244.1665,1335.0
2024-10-02 14:20:00,248.24,248.24,248.04,248.12,1911.0,244.1075,244.1075,243.9108,243.9895,1911.0
2024-10-02 14:25:00,248.13,248.13,247.71,247.92,6942.0,243.9993,243.9993,243.5863,243.7928,6942.0
2024-10-02 14:30:00,247.95,248.03,247.83,247.92,1623.0,243.8223,243.901,243.7043,243.7928,1623.0
2024-10-02 14:35:00,247.9,247.9,247.61,247.61,2130.0,243.7731,243.7731,243.4879,243.4879,2130.0
2024-10-02 14:40:00,247.63,247.81,247.63,247.81,1008.0,243.5076,243.6846,243.5076,243.6846,1008.0
2024-10-02 14:45:00,247.77,247.85,247.61,247.61,4036.0,243.6453,243.7239,243.4879,243.4879,4036.0
2024-10-02 14:50:00,247.61,247.62,247.46,247.46,2301.0,243.4879,243.4978,243.3404,243.3404,2301.0
2024-10-02 14:55:00,247.43,247.55,247.4,247.54,2915.0,243.3109,243.4289,243.2814,243.4191,2915.0
2024-10-02 15:00:00,247.48,247.58,247.33,247.58,3010.0,243.3601,243.4584,243.2126,243.4584,3010.0
2024-10-02 15:05:00,247.47,247.57,247.26,247.36,4896.0,243.3503,243.4486,243.1438,243.2421,4896.0
2024-10-02 15:10:00,247.3,247.37,247.15,247.15,3343.0,243.1831,243.2519,243.0356,243.0356,3343.0
2024-10-02 15:15:00,247.17,247.43,247.17,247.42,1222.0,243.0553,243.3109,243.0553,243.3011,1222.0
2024-10-02 15:20:00,247.46,247.51,247.08,247.08,7183.0,243.3404,243.3896,242.9668,242.9668,7183.0
2024-10-02 15:25:00,247.16,247.26,247.08,247.26,1415.0,243.0454,243.1438,242.9668,243.1438,1415.0
2024-10-02 15:30:00,247.19,247.3,247.15,247.25,8105.0,243.0749,243.1831,243.0356,243.1339,8105.0
2024-10-02 15:35:00,247.3,248.12,247.26,247.79,12273.0,243.1831,243.9895,243.1438,243.6649,12273.0
2024-10-02 15:40:00,247.79,247.89,247.65,247.68,12108.0,243.6649,243.7633,243.5273,243.5568,12108.0
2024-10-02 15:45:00,247.67,247.73,247.48,247.67,9643.0,243.5469,243.6059,243.3601,243.5469,9643.0
2024-10-02 15:50:00,247.58,247.65,247.19,247.25,22851.0,243.4584,243.5273,243.0749,243.1339,22851.0
2024-10-02 15:55:00,247.22,247.61,246.95,247.02,96960.0,243.1044,243.4879,242.8389,242.9078,96960.0
2024-10-03 09:30:00,246.1,247.14,245.61,245.82,9552.0,242.0031,243.0258,241.5212,241.7277,9552.0
2024-10-03 09:35:00,246.41,246.5,244.8,244.85,7014.0,242.3079,242.3964,240.7247,240.7739,7014.0
2024-10-03 09:40:00,244.85,245.1,243.47,243.87,20211.0,240.7739,241.0197,239.4169,239.8102,20211.0
2024-10-03 09:45:00,243.44,244.25,243.43,243.73,12322.0,239.3874,240.1839,239.3775,239.6725,12322.0
2024-10-03 09:50:00,243.71,243.74,243.17,243.31,4675.0,239.6529,239.6824,239.1219,239.2595,4675.0
2024-10-03 09:55:00,243.54,243.91,243.26,243.88,5763.0,239.4857,239.8495,239.2104,239.82,5763.0
2024-10-03 10:00:00,243.43,243.73,243.3,243.43,5263.0,239.3775,239.6725,239.2497,239.3775,5263.0
2024-10-03 10:05:00,243.4,243.71,243.17,243.71,3031.0,239.348,239.6529,239.1219,239.6529,3031.0
2024-10-03 10:10:00,243.48,243.83,242.72,243.21,5915.0,239.4267,239.7709,238.6793,239.1612,5915.0
2024-10-03 10:15:00,243.17,243.54,243.16,243.49,2670.0,239.1219,239.4857,239.112,239.4365,2670.0
2024-10-03 10:20:00,243.43,243.61,242.88,242.88,3533.0,239.3775,239.5545,238.8367,238.8367,3533.0
2024-10-03 10:25:00,242.84,242.91,242.71,242.72,1300.0,238.7974,238.8662,238.6695,238.6793,1300.0
2024-10-03 10:30:00,242.71,243.43,242.68,243.42,7077.0,238.6695,239.3775,238.64,239.3677,7077.0
2024-10-03 10:35:00,243.58,243.58,243.27,243.39,4126.0,239.525,239.525,239.2202,239.3382,4126.0
2024-10-03 10:40:00,243.48,243.58,242.98,243.14,15963.0,239.4267,239.525,238.935,239.0924,15963.0
2024-10-03 10:45:00,243.14,243.34,242.67,243.16,10379.0,239.0924,239.289,238.6302,239.112,10379.0
2024-10-03 10:50:00,243.07,243.7,243.07,243.68,4426.0,239.0235,239.643,239.0235,239.6234,4426.0
2024-10-03 10:55:00,243.71,243.72,243.25,243.34,2331.0,239.6529,239.6627,239.2005,239.289,2331.0
2024-10-03 11:00:00,243.28,243.31,243.08,243.3,911.0,239.23,239.2595,239.0334,239.2497,911.0
2024-10-03 11:05:00,243.0,243.61,243.0,243.39,3297.0,238.9547,239.5545,238.9547,239.3382,3297.0
2024-10-03 11:10:00,243.37,243.37,243.05,243.19,1028.0,239.3185,239.3185,239.0039,239.1415,1028.0
2024-10-03 11:15:00,243.19,243.43,243.12,243.2,3949.0,239.1415,239.3775,239.0727,239.1514,3949.0
2024-10-03 11:20:00,243.18,243.49,243.17,243.4,4541.0,239.1317,239.4365,239.1219,239.348,4541.0
2024-10-03 11:25:00,243.4,243.41,243.21,243.29,7177.0,239.348,239.3579,239.1612,239.2399,7177.0
2024-10-03 11:30:00,243.41,243.89,243.41,243.77,3639.0,239.3579,239.8299,239.3579,239.7119,3639.0
2024-10-03 11:35:00,243.77,243.95,243.77,243.95,1967.0,239.7119,239.8889,239.7119,239.8889,1967.0
2024-10-03 11:40:00,243.95,244.5,243.78,244.31,4299.0,239.8889,240.4297,239.7217,240.2429,4299.0
2024-10-03 11:45:00,244.45,244.45,244.18,244.19,1964.0,240.3805,240.3805,240.115,240.1249,1964.0
2024-10-03 11:50:00,244.19,244.33,244.18,244.28,2087.0,240.1249,240.2625,240.115,240.2134,2087.0
2024-10-03 11:55:00,244.34,244.34,243.8,243.8,2180.0,240.2724,240.2724,239.7414,239.7414,2180.0
2024-10-03 12:00:00,243.95,244.05,243.86,243.86,4313.0,239.8889,239.9872,239.8004,239.8004,4313.0
2024-10-03 12:05:00,243.98,243.98,243.86,243.9,1900.0,239.9184,239.9184,239.8004,239.8397,1900.0
2024-10-03 12:10:00,243.93,244.08,243.9,244.08,2275.0,239.8692,240.0167,239.8397,240.0167,2275.0
2024-10-03 12:15:00,243.93,244.35,243.93,244.33,9265.0,239.8692,240.2822,239.8692,240.2625,9265.0
2024-10-03 12:20:00,244.33,244.64,244.32,244.6,6585.0,240.2625,240.5674,240.2527,240.5281,6585.0
2024-10-03 12:25:00,244.6,244.88,244.59,244.59,3970.0,240.5281,240.8034,240.5182,240.5182,3970.0
2024-10-03 12:30:00,244.61,244.68,244.44,244.55,5221.0,240.5379,240.6067,240.3707,240.4789,5221.0
2024-10-03 12:35:00,244.58,244.65,244.04,244.08,4391.0,240.5084,240.5772,239.9774,240.0167,4391.0
2024-10-03 12:40:00,244.09,244.09,243.51,243.71,2966.0,240.0265,240.0265,239.4562,239.6529,2966.0
2024-10-03 12:45:00,243.7,243.7,243.4,243.5,2390.0,239.643,239.643,239.348,239.4464,2390.0
2024-10-03 12:50:00,243.48,243.51,243.37,243.45,2136.0,239.4267,239.4562,239.3185,239.3972,2136.0
2024-10-03 12:55:00,243.49,243.51,243.23,243.23,10330.0,239.4365,239.4562,239.1809,239.1809,10330.0
2024-10-03 13:00:00,243.25,243.25,242.76,242.85,3175.0,239.2005,239.2005,238.7187,238.8072,3175.0
2024-10-03 13:05:00,242.87,243.04,242.79,242.99,12361.0,238.8269,238.994,238.7482,238.9449,12361.0
2024-10-03 13:10:00,242.99,243.07,242.77,242.83,9705.0,238.9449,239.0235,238.7285,238.7875,9705.0
2024-10-03 13:15:00,242.83,242.95,242.82,242.95,3962.0,238.7875,238.9055,238.7777,238.9055,3962.0
2024-10-03 13:20:00,242.94,243.41,242.84,243.41,15369.0,238.8957,239.3579,238.7974,239.3579,15369.0
2024-10-03 13:25:00,243.47,243.79,243.4,243.68,8467.0,239.4169,239.7315,239.348,239.6234,8467.0
2024-10-03 13:30:00,243.68,243.79,243.67,243.78,4017.0,239.6234,239.7315,239.6135,239.7217,4017.0
2024-10-03 13:35:00,243.81,243.81,243.55,243.55,4773.0,239.7512,239.7512,239.4955,239.4955,4773.0
2024-10-03 13:40:00,243.56,243.56,243.14,243.3,2770.0,239.5054,239.5054,239.0924,239.2497,2770.0
2024-10-03 13:45:00,243.31,243.68,243.31,243.53,2926.0,239.2595,239.6234,239.2595,239.4759,2926.0
2024-10-03 13:50:00,243.55,243.55,243.42,243.45,1905.0,239.4955,239.4955,239.3677,239.3972,1905.0
2024-10-03 13:55:00,243.45,243.65,243.44,243.65,2906.0,239.3972,239.5939,239.3874,239.5939,2906.0
2024-10-03 14:00:00,243.59,243.62,243.45,243.53,2354.0,239.5349,239.5644,239.3972,239.4759,2354.0
2024-10-03 14:05:00,243.54,243.84,243.54,243.72,4178.0,239.4857,239.7807,239.4857,239.6627,4178.0
2024-10-03 14:10:00,243.76,243.87,243.65,243.79,2364.0,239.702,239.8102,239.5939,239.7315,2364.0
2024-10-03 14:15:00,243.78,243.82,243.69,243.76,3509.0,239.7217,239.761,239.6332,239.702,3509.0
2024-10-03 14:20:00,243.78,244.01,243.72,244.01,5041.0,239.7217,239.9479,239.6627,239.9479,5041.0
2024-10-03 14:25:00,244.02,244.02,243.86,243.96,2820.0,239.9577,239.9577,239.8004,239.8987,2820.0
2024-10-03 14:30:00,243.92,243.96,243.74,243.79,2102.0,239.8594,239.8987,239.6824,239.7315,2102.0
2024-10-03 14:35:00,243.87,243.95,243.76,243.85,1553.0,239.8102,239.8889,239.702,239.7905,1553.0
2024-10-03 14:40:00,243.94,244.11,243.85,244.07,4040.0,239.879,240.0462,239.7905,240.0069,4040.0
2024-10-03 14:45:00,244.05,244.05,243.79,243.84,2846.0,239.9872,239.9872,239.7315,239.7807,2846.0
2024-10-03 14:50:00,243.87,244.35,243.86,244.31,4009.0,239.8102,240.2822,239.8004,240.2429,4009.0
2024-10-03 14:55:00,244.32,244.32,244.05,244.06,4398.0,240.2527,240.2527,239.9872,239.997,4398.0
2024-10-03 15:00:00,243.99,243.99,243.59,243.64,22297.0,239.9282,239.9282,239.5349,239.584,22297.0
2024-10-03 15:05:00,243.57,243.57,243.31,243.38,1660.0,239.5152,239.5152,239.2595,239.3284,1660.0
2024-10-03 15:10:00,243.48,243.5,243.26,243.43,10092.0,239.4267,239.4464,239.2104,239.3775,10092.0
2024-10-03 15:15:00,243.43,243.62,243.34,243.62,7716.0,239.3775,239.5644,239.289,239.5644,7716.0
2024-10-03 15:20:00,243.62,243.67,243.6,243.67,2307.0,239.5644,239.6135,239.5447,239.6135,2307.0
2024-10-03 15:25:00,243.67,243.8,243.56,243.8,6356.0,239.6135,239.7414,239.5054,239.7414,6356.0
2024-10-03 15:30:00,243.72,243.81,243.63,243.63,2416.0,239.6627,239.7512,239.5742,239.5742,2416.0
2024-10-03 15:35:00,243.56,243.66,243.2,243.2,3900.0,239.5054,239.6037,239.1514,239.1514,3900.0
2024-10-03 15:40:00,243.27,243.27,243.04,243.17,8447.0,239.2202,239.2202,238.994,239.1219,8447.0
2024-10-03 15:45:00,243.08,243.92,243.08,243.86,14269.0,239.0334,239.8594,239.0334,239.8004,14269.0
2024-10-03 15:50:00,243.92,244.36,243.92,244.36,18478.0,239.8594,240.292,239.8594,240.292,18478.0
2024-10-03 15:55:00,244.33,245.06,244.31,244.92,91473.0,240.2625,240.9804,240.2429,240.8427,91473.0
2024-10-04 09:30:00,246.73,248.86,246.54,247.21,18717.0,242.6226,244.7171,242.4358,243.0946,18717.0
2024-10-04 09:35:00,246.55,247.83,246.08,247.23,32165.0,242.4456,243.7043,241.9834,243.1143,32165.0
2024-10-04 09:40:00,247.24,248.84,247.13,248.84,8382.0,243.1241,244.6975,243.0159,244.6975,8382.0
2024-10-04 09:45:00,248.76,249.36,248.27,248.27,6525.0,244.6188,245.2088,244.137,244.137,6525.0
2024-10-04 09:50:00,248.34,248.77,248.09,248.47,3217.0,244.2058,244.6286,243.96,244.3336,3217.0
2024-10-04 09:55:00,248.69,249.14,248.37,248.83,13245.0,244.55,244.9925,244.2353,244.6876,13245.0
2024-10-04 10:00:00,248.68,248.69,248.05,248.29,3663.0,244.5401,244.55,243.9206,244.1566,3663.0
2024-10-04 10:05:00,248.48,249.0,247.85,247.89,7696.0,244.3435,244.8548,243.7239,243.7633,7696.0
2024-10-04 10:10:00,247.89,248.27,247.59,248.18,19044.0,243.7633,244.137,243.4683,244.0485,19044.0
2024-10-04 10:15:00,248.15,248.98,248.14,248.2,5121.0,244.019,244.8351,244.0091,244.0681,5121.0
2024-10-04 10:20:00,248.34,248.35,247.42,247.62,18640.0,244.2058,244.2156,243.3011,243.4978,18640.0
2024-10-04 10:25:00,247.64,247.73,246.82,247.07,15187.0,243.5174,243.6059,242.7111,242.9569,15187.0
2024-10-04 10:30:00,246.78,247.85,246.48,247.18,26106.0,242.6718,243.7239,242.3768,243.0651,26106.0
2024-10-04 10:35:00,247.17,247.17,245.86,246.09,3823.0,243.0553,243.0553,241.7671,241.9932,3823.0
2024-10-04 10:40:00,246.41,246.41,246.0,246.33,4063.0,242.3079,242.3079,241.9047,242.2293,4063.0
2024-10-04 10:45:00,246.26,246.59,246.16,246.59,2327.0,242.1604,242.4849,242.0621,242.4849,2327.0
2024-10-04 10:50:00,246.8,246.84,246.55,246.63,1625.0,242.6914,242.7308,242.4456,242.5243,1625.0
2024-10-04 10:55:00,246.65,246.87,246.62,246.87,3943.0,242.5439,242.7603,242.5144,242.7603,3943.0
2024-10-04 11:00:00,246.89,246.98,246.72,246.88,4576.0,242.7799,242.8684,242.6128,242.7701,4576.0
2024-10-04 11:05:00,246.91,247.17,246.91,246.92,2365.0,242.7996,243.0553,242.7996,242.8094,2365.0
2024-10-04 11:10:00,246.8,246.88,246.15,246.15,4371.0,242.6914,242.7701,242.0522,242.0522,4371.0
2024-10-04 11:15:00,246.24,246.5,245.96,245.97,9993.0,242.1407,242.3964,241.8654,241.8752,9993.0
2024-10-04 11:20:00,245.97,246.09,245.79,245.99,14005.0,241.8752,241.9932,241.6982,241.8949,14005.0
2024-10-04 11:25:00,245.89,246.5,245.85,246.5,7060.0,241.7966,242.3964,241.7572,242.3964,7060.0
2024-10-04 11:30:00,246.57,247.27,246.45,247.27,4547.0,242.4653,243.1536,242.3473,243.1536,4547.0
2024-10-04 11:35:00,247.18,247.51,247.16,247.38,5474.0,243.0651,243.3896,243.0454,243.2618,5474.0
2024-10-04 11:40:00,247.37,247.76,247.37,247.46,6150.0,243.2519,243.6354,243.2519,243.3404,6150.0
2024-10-04 11:45:00,247.54,247.71,247.47,247.69,1500.0,243.4191,243.5863,243.3503,243.5666,1500.0
2024-10-04 11:50:00,247.78,248.06,247.56,247.97,2502.0,243.6551,243.9305,243.4388,243.8419,2502.0
2024-10-04 11:55:00,248.03,248.16,247.86,247.97,5578.0,243.901,244.0288,243.7338,243.8419,5578.0
2024-10-04 12:00:00,247.98,248.2,247.84,247.96,4110.0,243.8518,244.0681,243.7141,243.8321,4110.0
2024-10-04 12:05:00,247.78,247.99,247.4,247.51,6164.0,243.6551,243.8616,243.2814,243.3896,6164.0
2024-10-04 12:10:00,247.46,247.69,247.35,247.4,10267.0,243.3404,243.5666,243.2323,243.2814,10267.0
2024-10-04 12:15:00,247.39,247.68,247.39,247.68,3454.0,243.2716,243.5568,243.2716,243.5568,3454.0
2024-10-04 12:20:00,247.68,247.95,247.6,247.73,12426.0,243.5568,243.8223,243.4781,243.6059,12426.0
2024-10-04 12:25:00,247.65,247.73,247.13,247.13,4589.0,243.5273,243.6059,243.0159,243.0159,4589.0
2024-10-04 12:30:00,247.07,247.28,247.04,247.28,1429.0,242.9569,243.1634,242.9274,243.1634,1429.0
2024-10-04 12:35:00,247.38,248.11,247.38,247.95,4585.0,243.2618,243.9796,243.2618,243.8223,4585.0
2024-10-04 12:40:00,247.84,247.95,247.63,247.78,2489.0,243.7141,243.8223,243.5076,243.6551,2489.0
2024-10-04 12:45:00,247.77,247.79,247.73,247.73,300.0,243.6453,243.6649,243.6059,243.6059,300.0
2024-10-04 12:50:00,247.74,247.89,247.68,247.84,2486.0,243.6158,243.7633,243.5568,243.7141,2486.0
2024-10-04 12:55:00,247.92,248.02,247.87,248.01,1350.0,243.7928,243.8911,243.7436,243.8813,1350.0
2024-10-04 13:00:00,247.9,247.9,247.71,247.86,3252.0,243.7731,243.7731,243.5863,243.7338,3252.0
2024-10-04 13:05:00,247.85,247.92,247.72,247.79,2409.0,243.7239,243.7928,243.5961,243.6649,2409.0
2024-10-04 13:10:00,247.88,247.99,247.81,247.84,1272.0,243.7534,243.8616,243.6846,243.7141,1272.0
2024-10-04 13:15:00,248.0,248.06,247.97,248.06,500.0,243.8715,243.9305,243.8419,243.9305,500.0
2024-10-04 13:20:00,248.0,248.37,248.0,248.24,2718.0,243.8715,244.2353,243.8715,244.1075,2718.0
2024-10-04 13:25:00,248.25,248.25,248.01,248.12,6285.0,244.1173,244.1173,243.8813,243.9895,6285.0
2024-10-04 13:30:00,248.11,248.22,247.9,247.99,4584.0,243.9796,244.0878,243.7731,243.8616,4584.0
2024-10-04 13:35:00,247.93,247.95,247.02,247.42,4239.0,243.8026,243.8223,242.9078,243.3011,4239.0
2024-10-04 13:40:00,247.44,247.91,247.44,247.9,2586.0,243.3208,243.7829,243.3208,243.7731,2586.0
2024-10-04 13:45:00,247.95,247.96,247.69,247.7,4634.0,243.8223,243.8321,243.5666,243.5764,4634.0
2024-10-04 13:50:00,247.67,247.67,247.18,247.4,3871.0,243.5469,243.5469,243.0651,243.2814,3871.0
2024-10-04 13:55:00,247.31,247.37,246.98,246.98,2634.0,243.1929,243.2519,242.8684,242.8684,2634.0
2024-10-04 14:00:00,247.09,247.19,246.97,247.03,1056.0,242.9766,243.0749,242.8586,242.9176,1056.0
2024-10-04 14:05:00,246.94,247.1,246.91,246.97,1000.0,242.8291,242.9864,242.7996,242.8586,1000.0
2024-10-04 14:10:00,246.92,246.93,246.76,246.81,1405.0,242.8094,242.8193,242.6521,242.7013,1405.0
2024-10-04 14:15:00,246.9,246.98,246.8,246.98,1172.0,242.7898,242.8684,242.6914,242.8684,1172.0
2024-10-04 14:20:00,246.95,247.12,246.95,247.0,2050.0,242.8389,243.0061,242.8389,242.8881,2050.0
2024-10-04 14:25:00,247.0,247.0,246.63,246.63,2351.0,242.8881,242.8881,242.5243,242.5243,2351.0
2024-10-04 14:30:00,246.78,246.97,246.64,246.97,3407.0,242.6718,242.8586,242.5341,242.8586,3407.0
2024-10-04 14:35:00,246.95,247.04,246.82,246.86,1420.0,242.8389,242.9274,242.7111,242.7504,1420.0
2024-10-04 14:40:00,246.94,247.05,246.85,246.87,1810.0,242.8291,242.9373,242.7406,242.7603,1810.0
2024-10-04 14:45:00,246.82,246.96,246.67,246.93,2534.0,242.7111,242.8488,242.5636,242.8193,2534.0
2024-10-04 14:50:00,246.88,247.21,246.87,247.21,3598.0,242.7701,243.0946,242.7603,243.0946,3598.0
2024-10-04 14:55:00,247.15,247.46,247.08,247.08,2034.0,243.0356,243.3404,242.9668,242.9668,2034.0
2024-10-04 15:00:00,247.02,247.17,247.0,247.09,3162.0,242.9078,243.0553,242.8881,242.9766,3162.0
2024-10-04 15:05:00,247.16,247.19,246.92,246.98,2684.0,243.0454,243.0749,242.8094,242.8684,2684.0
2024-10-04 15:10:00,246.96,247.23,246.96,247.23,2264.0,242.8488,243.1143,242.8488,243.1143,2264.0
2024-10-04 15:15:00,247.29,247.29,247.08,247.18,3125.0,243.1733,243.1733,242.9668,243.0651,3125.0
2024-10-04 15:20:00,247.21,248.44,247.18,247.64,14316.0,243.0946,244.3041,243.0651,243.5174,14316.0
2024-10-04 15:25:00,247.61,247.72,247.49,247.64,5124.0,243.4879,243.5961,243.3699,243.5174,5124.0
2024-10-04 15:30:00,247.58,248.0,247.49,248.0,5056.0,243.4584,243.8715,243.3699,243.8715,5056.0
2024-10-04 15:35:00,247.97,248.24,247.75,248.24,7294.0,243.8419,244.1075,243.6256,244.1075,7294.0
2024-10-04 15:40:00,248.21,248.31,248.03,248.16,7063.0,244.078,244.1763,243.901,244.0288,7063.0
2024-10-04 15:45:00,248.16,248.21,247.63,247.68,9514.0,244.0288,244.078,243.5076,243.5568,9514.0
2024-10-04 15:50:00,247.68,247.82,247.49,247.62,24046.0,243.5568,243.6944,243.3699,243.4978,24046.0
2024-10-04 15:55:00,247.54,248.14,247.51,247.81,70612.0,243.4191,244.0091,243.3896,243.6846,70612.0
2024-10-07 09:30:00,245.56,247.52,244.5,244.5,6530.0,241.4721,243.3994,240.4297,240.4297,6530.0
2024-10-07 09:35:00,245.14,245.45,244.42,245.34,645.0,241.0591,241.3639,240.351,241.2557,645.0
2024-10-07 09:40:00,245.98,246.04,245.68,245.95,1309.0,241.8851,241.9441,241.5901,241.8556,1309.0
2024-10-07 09:45:00,245.98,246.34,245.21,245.49,2788.0,241.8851,242.2391,241.1279,241.4032,2788.0
2024-10-07 09:50:00,245.48,245.88,245.33,245.88,2536.0,241.3934,241.7867,241.2459,241.7867,2536.0
2024-10-07 09:55:00,245.77,246.44,245.62,245.99,9784.0,241.6786,242.3374,241.5311,241.8949,9784.0
2024-10-07 10:00:00,246.0,246.0,245.48,245.58,2334.0,241.9047,241.9047,241.3934,241.4917,2334.0
2024-10-07 10:05:00,245.91,245.91,245.51,245.51,976.0,241.8162,241.8162,241.4229,241.4229,976.0
2024-10-07 10:10:00,245.59,245.86,245.55,245.65,5747.0,241.5016,241.7671,241.4622,241.5606,5747.0
2024-10-07 10:15:00,245.4,246.12,245.4,245.77,1786.0,241.3147,242.0227,241.3147,241.6786,1786.0
2024-10-07 10:20:00,246.05,246.05,245.72,245.8,555.0,241.9539,241.9539,241.6294,241.7081,555.0
2024-10-07 10:25:00,245.52,245.85,245.43,245.61,2395.0,241.4327,241.7572,241.3442,241.5212,2395.0
2024-10-07 10:30:00,245.62,245.62,245.41,245.61,3704.0,241.5311,241.5311,241.3246,241.5212,3704.0
2024-10-07 10:35:00,245.61,245.61,245.38,245.46,6818.0,241.5212,241.5212,241.2951,241.3737,6818.0
2024-10-07 10:40:00,245.43,245.43,245.13,245.25,3951.0,241.3442,241.3442,241.0492,241.1672,3951.0
2024-10-07 10:45:00,245.25,245.25,244.95,245.09,1400.0,241.1672,241.1672,240.8722,241.0099,1400.0
2024-10-07 10:50:00,245.09,245.55,245.07,245.42,2604.0,241.0099,241.4622,240.9902,241.3344,2604.0
2024-10-07 10:55:00,245.49,245.56,244.93,245.1,3635.0,241.4032,241.4721,240.8526,241.0197,3635.0
2024-10-07 11:00:00,244.94,245.31,244.9,245.16,1905.0,240.8624,241.2262,240.8231,241.0787,1905.0
2024-10-07 11:05:00,245.27,245.4,245.15,245.4,800.0,241.1869,241.3147,241.0689,241.3147,800.0
2024-10-07 11:10:00,245.34,245.42,245.16,245.16,3891.0,241.2557,241.3344,241.0787,241.0787,3891.0
2024-10-07 11:15:00,245.11,245.39,245.1,245.39,1145.0,241.0296,241.3049,241.0197,241.3049,1145.0
2024-10-07 11:20:00,245.35,245.74,245.28,245.59,2371.0,241.2656,241.6491,241.1967,241.5016,2371.0
2024-10-07 11:25:00,245.59,245.62,245.19,245.22,5633.0,241.5016,241.5311,241.1082,241.1377,5633.0
2024-10-07 11:30:00,245.12,245.12,244.87,244.87,801.0,241.0394,241.0394,240.7936,240.7936,801.0
2024-10-07 11:35:00,244.61,244.8,244.61,244.69,3240.0,240.5379,240.7247,240.5379,240.6166,3240.0
2024-10-07 11:40:00,244.67,244.77,244.67,244.77,400.0,240.5969,240.6952,240.5969,240.6952,400.0
2024-10-07 11:45:00,244.66,244.81,244.52,244.64,5701.0,240.5871,240.7346,240.4494,240.5674,5701.0
2024-10-07 11:50:00,244.63,244.63,244.22,244.22,2191.0,240.5576,240.5576,240.1544,240.1544,2191.0
2024-10-07 11:55:00,244.43,244.51,244.36,244.36,1500.0,240.3609,240.4395,240.292,240.292,1500.0
2024-10-07 12:00:00,244.37,244.49,244.24,244.49,2434.0,240.3019,240.4199,240.174,240.4199,2434.0
2024-10-07 12:05:00,244.48,244.6,244.43,244.55,4427.0,240.41,240.5281,240.3609,240.4789,4427.0
2024-10-07 12:10:00,244.57,244.65,244.37,244.55,4074.0,240.4986,240.5772,240.3019,240.4789,4074.0
2024-10-07 12:15:00,244.66,244.66,244.34,244.34,2141.0,240.5871,240.5871,240.2724,240.2724,2141.0
2024-10-07 12:20:00,244.37,244.44,244.35,244.44,800.0,240.3019,240.3707,240.2822,240.3707,800.0
2024-10-07 12:25:00,244.28,244.53,244.27,244.47,1800.0,240.2134,240.4592,240.2035,240.4002,1800.0
2024-10-07 12:30:00,244.48,244.54,244.37,244.41,3475.0,240.41,240.4691,240.3019,240.3412,3475.0
2024-10-07 12:35:00,244.38,244.51,244.14,244.31,21005.0,240.3117,240.4395,240.0757,240.2429,21005.0
2024-10-07 12:40:00,244.24,244.72,244.01,244.5,19310.0,240.174,240.6461,239.9479,240.4297,19310.0
2024-10-07 12:45:00,244.58,244.84,244.52,244.84,2766.0,240.5084,240.7641,240.4494,240.7641,2766.0
2024-10-07 12:50:00,244.85,245.13,244.82,245.06,1641.0,240.7739,241.0492,240.7444,240.9804,1641.0
2024-10-07 12:55:00,244.97,245.05,244.83,245.05,1762.0,240.8919,240.9706,240.7542,240.9706,1762.0
2024-10-07 13:00:00,244.99,244.99,244.6,244.73,1822.0,240.9116,240.9116,240.5281,240.6559,1822.0
2024-10-07 13:05:00,244.52,244.59,244.21,244.33,1046.0,240.4494,240.5182,240.1445,240.2625,1046.0
2024-10-07 13:10:00,244.34,244.53,244.34,244.48,2084.0,240.2724,240.4592,240.2724,240.41,2084.0
2024-10-07 13:15:00,244.56,244.66,244.56,244.64,1505.0,240.4887,240.5871,240.4887,240.5674,1505.0
2024-10-07 13:20:00,244.61,244.61,244.44,244.56,1389.0,240.5379,240.5379,240.3707,240.4887,1389.0
2024-10-07 13:25:00,244.54,244.64,244.44,244.56,1920.0,240.4691,240.5674,240.3707,240.4887,1920.0
2024-10-07 13:30:00,244.44,244.5,244.33,244.4,2487.0,240.3707,240.4297,240.2625,240.3314,2487.0
2024-10-07 13:35:00,244.4,244.45,244.24,244.26,1743.0,240.3314,240.3805,240.174,240.1937,1743.0
2024-10-07 13:40:00,244.26,244.26,244.06,244.09,1924.0,240.1937,240.1937,239.997,240.0265,1924.0
2024-10-07 13:45:00,244.06,244.09,243.99,243.99,1665.0,239.997,240.0265,239.9282,239.9282,1665.0
2024-10-07 13:50:00,243.92,243.92,243.89,243.9,620.0,239.8594,239.8594,239.8299,239.8397,620.0
2024-10-07 13:55:00,243.9,244.0,243.81,243.99,10590.0,239.8397,239.938,239.7512,239.9282,10590.0
2024-10-07 14:00:00,244.03,244.03,243.88,243.91,1374.0,239.9675,239.9675,239.82,239.8495,1374.0
2024-10-07 14:05:00,243.9,244.25,243.89,244.25,2127.0,239.8397,240.1839,239.8299,240.1839,2127.0
2024-10-07 14:10:00,244.29,244.45,244.26,244.37,2288.0,240.2232,240.3805,240.1937,240.3019,2288.0
2024-10-07 14:15:00,244.32,244.32,243.76,243.8,6897.0,240.2527,240.2527,239.702,239.7414,6897.0
2024-10-07 14:20:00,243.86,243.9,243.86,243.9,500.0,239.8004,239.8397,239.8004,239.8397,500.0
2024-10-07 14:25:00,243.95,244.04,243.78,243.96,2327.0,239.8889,239.9774,239.7217,239.8987,2327.0
2024-10-07 14:30:00,243.88,243.88,243.16,243.51,2793.0,239.82,239.82,239.112,239.4562,2793.0
2024-10-07 14:35:00,243.32,243.46,243.31,243.35,3700.0,239.2694,239.407,239.2595,239.2989,3700.0
2024-10-07 14:40:00,243.4,243.4,242.98,243.1,2395.0,239.348,239.348,238.935,239.053,2395.0
2024-10-07 14:45:00,242.98,242.98,242.53,242.53,2750.0,238.935,238.935,238.4925,238.4925,2750.0
2024-10-07 14:50:00,242.5,242.72,242.18,242.72,5951.0,238.463,238.6793,238.1483,238.6793,5951.0
2024-10-07 14:55:00,242.78,242.98,242.68,242.69,2619.0,238.7383,238.935,238.64,238.6498,2619.0
2024-10-07 15:00:00,242.8,242.81,242.55,242.68,3001.0,238.758,238.7679,238.5122,238.64,3001.0
2024-10-07 15:05:00,242.75,243.08,242.75,243.08,1351.0,238.7088,239.0334,238.7088,239.0334,1351.0
2024-10-07 15:10:00,242.94,243.15,242.94,243.05,1755.0,238.8957,239.1022,238.8957,239.0039,1755.0
2024-10-07 15:15:00,243.15,243.47,243.15,243.3,2653.0,239.1022,239.4169,239.1022,239.2497,2653.0
2024-10-07 15:20:00,243.27,243.29,243.23,243.27,2293.0,239.2202,239.2399,239.1809,239.2202,2293.0
2024-10-07 15:25:00,243.31,243.33,243.21,243.28,1523.0,239.2595,239.2792,239.1612,239.23,1523.0
2024-10-07 15:30:00,243.34,243.51,243.24,243.39,4896.0,239.289,239.4562,239.1907,239.3382,4896.0
2024-10-07 15:35:00,243.44,243.55,243.17,243.55,4502.0,239.3874,239.4955,239.1219,239.4955,4502.0
2024-10-07 15:40:00,243.5,243.5,243.02,243.23,4193.0,239.4464,239.4464,238.9744,239.1809,4193.0
2024-10-07 15:45:00,243.24,243.64,243.15,243.64,8652.0,239.1907,239.584,239.1022,239.584,8652.0
2024-10-07 15:50:00,243.56,244.38,243.56,244.2,14218.0,239.5054,240.3117,239.5054,240.1347,14218.0
2024-10-07 15:55:00,244.18,244.18,243.44,243.82,43123.0,240.115,240.115,239.3874,239.761,43123.0
2024-10-08 09:30:00,245.37,247.19,243.84,244.22,11499.0,241.2852,243.0749,239.7807,240.1544,11499.0
2024-10-08 09:35:00,243.82,244.14,243.06,243.2,645.0,239.761,240.0757,239.0137,239.1514,645.0
2024-10-08 09:40:00,243.56,244.03,243.19,243.31,2561.0,239.5054,239.9675,239.1415,239.2595,2561.0
2024-10-08 09:45:00,242.5,243.24,242.5,243.24,5730.0,238.463,239.1907,238.463,239.1907,5730.0
2024-10-08 09:50:00,243.08,243.08,242.5,242.71,2026.0,239.0334,239.0334,238.463,238.6695,2026.0
2024-10-08 09:55:00,242.62,242.76,242.34,242.51,1419.0,238.581,238.7187,238.3057,238.4728,1419.0
2024-10-08 10:00:00,242.39,242.79,242.29,242.62,1890.0,238.3548,238.7482,238.2565,238.581,1890.0
2024-10-08 10:05:00,242.81,243.5,242.26,243.02,2970.0,238.7679,239.4464,238.227,238.9744,2970.0
2024-10-08 10:10:00,243.11,243.11,242.63,242.77,2002.0,239.0629,239.0629,238.5908,238.7285,2002.0
2024-10-08 10:15:00,242.56,243.02,242.47,242.84,3245.0,238.522,238.9744,238.4335,238.7974,3245.0
2024-10-08 10:20:00,242.74,242.76,242.63,242.69,400.0,238.699,238.7187,238.5908,238.6498,400.0
2024-10-08 10:25:00,242.56,242.8,242.4,242.6,3485.0,238.522,238.758,238.3647,238.5613,3485.0
2024-10-08 10:30:00,242.62,242.86,242.42,242.43,1660.0,238.581,238.817,238.3843,238.3942,1660.0
2024-10-08 10:35:00,242.43,242.81,242.36,242.81,1965.0,238.3942,238.7679,238.3253,238.7679,1965.0
2024-10-08 10:40:00,242.82,243.78,242.65,242.97,3927.0,238.7777,239.7217,238.6105,238.9252,3927.0
2024-10-08 10:45:00,243.42,243.75,243.33,243.4,6602.0,239.3677,239.6922,239.2792,239.348,6602.0
2024-10-08 10:50:00,243.29,243.75,243.29,243.6,627.0,239.2399,239.6922,239.2399,239.5447,627.0
2024-10-08 10:55:00,243.64,243.88,243.34,243.45,1451.0,239.584,239.82,239.289,239.3972,1451.0
2024-10-08 11:00:00,243.56,243.56,243.13,243.13,933.0,239.5054,239.5054,239.0825,239.0825,933.0
2024-10-08 11:05:00,243.13,243.59,243.12,243.49,2413.0,239.0825,239.5349,239.0727,239.4365,2413.0
2024-10-08 11:10:00,243.55,243.71,243.34,243.71,1480.0,239.4955,239.6529,239.289,239.6529,1480.0
2024-10-08 11:15:00,243.63,243.9,243.56,243.81,2836.0,239.5742,239.8397,239.5054,239.7512,2836.0
2024-10-08 11:20:00,243.71,243.91,243.55,243.73,1999.0,239.6529,239.8495,239.4955,239.6725,1999.0
2024-10-08 11:25:00,244.07,244.11,243.9,244.02,600.0,240.0069,240.0462,239.8397,239.9577,600.0
2024-10-08 11:30:00,244.04,244.21,243.89,243.9,1732.0,239.9774,240.1445,239.8299,239.8397,1732.0
2024-10-08 11:35:00,243.67,243.71,243.54,243.71,900.0,239.6135,239.6529,239.4857,239.6529,900.0
2024-10-08 11:40:00,243.6,243.66,243.47,243.55,885.0,239.5447,239.6037,239.4169,239.4955,885.0
2024-10-08 11:45:00,243.56,243.57,243.37,243.37,300.0,239.5054,239.5152,239.3185,239.3185,300.0
2024-10-08 11:50:00,243.41,243.82,243.37,243.7,2603.0,239.3579,239.761,239.3185,239.643,2603.0
2024-10-08 11:55:00,243.82,243.84,243.65,243.77,906.0,239.761,239.7807,239.5939,239.7119,906.0
2024-10-08 12:00:00,243.53,244.05,243.53,244.05,1848.0,239.4759,239.9872,239.4759,239.9872,1848.0
2024-10-08 12:05:00,244.12,244.12,243.94,243.94,200.0,240.056,240.056,239.879,239.879,200.0
2024-10-08 12:10:00,244.0,244.37,244.0,244.18,2509.0,239.938,240.3019,239.938,240.115,2509.0
2024-10-08 12:15:00,244.17,244.17,243.94,243.96,1175.0,240.1052,240.1052,239.879,239.8987,1175.0
2024-10-08 12:20:00,243.81,243.97,243.81,243.9,803.0,239.7512,239.9085,239.7512,239.8397,803.0
2024-10-08 12:25:00,243.87,243.94,243.87,243.93,400.0,239.8102,239.879,239.8102,239.8692,400.0
2024-10-08 12:30:00,244.02,244.05,243.89,243.99,1664.0,239.9577,239.9872,239.8299,239.9282,1664.0
2024-10-08 12:35:00,243.8,244.15,243.8,244.15,2540.0,239.7414,240.0855,239.7414,240.0855,2540.0
2024-10-08 12:40:00,244.1,244.17,244.05,244.17,766.0,240.0364,240.1052,239.9872,240.1052,766.0
2024-10-08 12:45:00,244.17,244.17,244.17,244.17,0.0,240.1052,240.1052,240.1052,240.1052,0.0
2024-10-08 12:50:00,243.98,244.28,243.96,244.19,1670.0,239.9184,240.2134,239.8987,240.1249,1670.0
2024-10-08 12:55:00,244.01,244.14,244.01,244.14,500.0,239.9479,240.0757,239.9479,240.0757,500.0
2024-10-08 13:00:00,244.14,244.14,244.02,244.02,500.0,240.0757,240.0757,239.9577,239.9577,500.0
2024-10-08 13:05:00,243.98,243.98,243.5,243.5,1301.0,239.9184,239.9184,239.4464,239.4464,1301.0
2024-10-08 13:10:00,243.59,243.59,243.5,243.56,811.0,239.5349,239.5349,239.4464,239.5054,811.0
2024-10-08 13:15:00,243.45,243.52,243.39,243.51,1800.0,239.3972,239.466,239.3382,239.4562,1800.0
2024-10-08 13:20:00,243.51,243.63,243.44,243.63,4900.0,239.4562,239.5742,239.3874,239.5742,4900.0
2024-10-08 13:25:00,243.55,243.66,243.52,243.62,2827.0,239.4955,239.6037,239.466,239.5644,2827.0
2024-10-08 13:30:00,243.56,243.59,243.5,243.56,2385.0,239.5054,239.5349,239.4464,239.5054,2385.0
2024-10-08 13:35:00,243.57,243.57,243.13,243.13,5065.0,239.5152,239.5152,239.0825,239.0825,5065.0
2024-10-08 13:40:00,243.21,243.45,242.91,243.44,15455.0,239.1612,239.3972,238.8662,239.3874,15455.0
2024-10-08 13:45:00,243.44,243.49,243.44,243.44,698.0,239.3874,239.4365,239.3874,239.3874,698.0
2024-10-08 13:50:00,243.57,243.57,243.2,243.23,1290.0,239.5152,239.5152,239.1514,239.1809,1290.0
2024-10-08 13:55:00,243.22,243.26,243.18,243.18,702.0,239.171,239.2104,239.1317,239.1317,702.0
2024-10-08 14:00:00,243.41,243.56,243.08,243.56,4527.0,239.3579,239.5054,239.0334,239.5054,4527.0
2024-10-08 14:05:00,243.62,243.9,243.56,243.7,2165.0,239.5644,239.8397,239.5054,239.643,2165.0
2024-10-08 14:10:00,243.64,243.81,243.49,243.78,1772.0,239.584,239.7512,239.4365,239.7217,1772.0
2024-10-08 14:15:00,243.75,243.75,243.74,243.75,250.0,239.6922,239.6922,239.6824,239.6922,250.0
2024-10-08 14:20:00,243.67,243.68,243.34,243.49,2468.0,239.6135,239.6234,239.289,239.4365,2468.0
2024-10-08 14:25:00,243.5,243.5,243.49,243.5,100.0,239.4464,239.4464,239.4365,239.4464,100.0
2024-10-08 14:30:00,243.5,243.76,243.5,243.76,3242.0,239.4464,239.702,239.4464,239.702,3242.0
2024-10-08 14:35:00,243.81,243.89,243.75,243.89,600.0,239.7512,239.8299,239.6922,239.8299,600.0
2024-10-08 14:40:00,243.81,243.89,243.72,243.72,1642.0,239.7512,239.8299,239.6627,239.6627,1642.0
2024-10-08 14:45:00,243.66,243.66,243.42,243.54,2303.0,239.6037,239.6037,239.3677,239.4857,2303.0
2024-10-08 14:50:00,243.55,243.81,243.54,243.58,1894.0,239.4955,239.7512,239.4857,239.525,1894.0
2024-10-08 14:55:00,243.62,243.75,243.62,243.75,1273.0,239.5644,239.6922,239.5644,239.6922,1273.0
2024-10-08 15:00:00,243.7,243.71,243.52,243.52,1395.0,239.643,239.6529,239.466,239.466,1395.0
2024-10-08 15:05:00,243.56,243.57,243.46,243.47,1296.0,239.5054,239.5152,239.407,239.4169,1296.0
2024-10-08 15:10:00,243.47,243.55,243.39,243.42,2256.0,239.4169,239.4955,239.3382,239.3677,2256.0
2024-10-08 15:15:00,243.51,243.51,243.37,243.44,1997.0,239.4562,239.4562,239.3185,239.3874,1997.0
2024-10-08 15:20:00,243.51,243.51,243.11,243.11,2079.0,239.4562,239.4562,239.0629,239.0629,2079.0
2024-10-08 15:25:00,243.17,243.37,243.09,243.37,3410.0,239.1219,239.3185,239.0432,239.3185,3410.0
2024-10-08 15:30:00,243.31,243.64,243.31,243.52,10477.0,239.2595,239.584,239.2595,239.466,10477.0
2024-10-08 15:35:00,243.46,243.53,243.3,243.46,8605.0,239.407,239.4759,239.2497,239.407,8605.0
2024-10-08 15:40:00,243.44,243.57,242.95,242.99,5865.0,239.3874,239.5152,238.9055,238.9449,5865.0
2024-10-08 15:45:00,242.9,243.28,242.84,243.28,12509.0,238.8564,239.23,238.7974,239.23,12509.0
2024-10-08 15:50:00,243.29,243.39,243.22,243.29,9816.0,239.2399,239.3382,239.171,239.2399,9816.0
2024-10-08 15:55:00,243.23,243.44,243.04,243.18,57247.0,239.1809,239.3874,238.994,239.1317,57247.0
2024-10-09 09:30:00,244.41,244.87,243.54,244.18,23774.0,240.3412,240.7936,239.4857,240.115,23774.0
2024-10-09 09:35:00,244.8,244.94,244.44,244.94,500.0,240.7247,240.8624,240.3707,240.8624,500.0
2024-10-09 09:40:00,244.94,244.94,244.94,244.94,0.0,240.8624,240.8624,240.8624,240.8624,0.0
2024-10-09 09:45:00,245.71,245.79,245.1,245.79,2801.0,241.6196,241.6982,241.0197,241.6982,2801.0
2024-10-09 09:50:00,245.84,246.38,245.84,246.12,2211.0,241.7474,242.2784,241.7474,242.0227,2211.0
2024-10-09 09:55:00,246.0,246.37,245.84,246.11,3459.0,241.9047,242.2686,241.7474,242.0129,3459.0
2024-10-09 10:00:00,245.83,246.07,245.75,245.84,3136.0,241.7376,241.9736,241.6589,241.7474,3136.0
2024-10-09 10:05:00,245.89,245.99,245.52,245.53,3466.0,241.7966,241.8949,241.4327,241.4426,3466.0
2024-10-09 10:10:00,245.53,245.64,244.69,244.69,21221.0,241.4426,241.5507,240.6166,240.6166,21221.0
2024-10-09 10:15:00,245.01,245.05,243.8,244.0,1884.0,240.9312,240.9706,239.7414,239.938,1884.0
2024-10-09 10:20:00,244.0,244.21,243.54,243.61,2884.0,239.938,240.1445,239.4857,239.5545,2884.0
2024-10-09 10:25:00,243.56,243.8,243.41,243.41,1102.0,239.5054,239.7414,239.3579,239.3579,1102.0
2024-10-09 10:30:00,243.85,243.85,243.06,243.36,2378.0,239.7905,239.7905,239.0137,239.3087,2378.0
2024-10-09 10:35:00,243.39,243.99,243.33,243.85,9476.0,239.3382,239.9282,239.2792,239.7905,9476.0
2024-10-09 10:40:00,243.89,243.89,243.31,243.59,5655.0,239.8299,239.8299,239.2595,239.5349,5655.0
2024-10-09 10:45:00,243.59,243.77,243.34,243.69,2477.0,239.5349,239.7119,239.289,239.6332,2477.0
2024-10-09 10:50:00,243.88,243.88,243.58,243.73,5933.0,239.82,239.82,239.525,239.6725,5933.0
2024-10-09 10:55:00,243.61,243.81,243.61,243.64,4726.0,239.5545,239.7512,239.5545,239.584,4726.0
2024-10-09 11:00:00,243.68,243.94,243.28,243.35,7581.0,239.6234,239.879,239.23,239.2989,7581.0
2024-10-09 11:05:00,243.27,243.35,243.13,243.22,2722.0,239.2202,239.2989,239.0825,239.171,2722.0
2024-10-09 11:10:00,243.4,243.5,243.24,243.29,4053.0,239.348,239.4464,239.1907,239.2399,4053.0
2024-10-09 11:15:00,243.2,243.49,243.02,243.39,6035.0,239.1514,239.4365,238.9744,239.3382,6035.0
2024-10-09 11:20:00,243.26,243.82,243.26,243.74,7501.0,239.2104,239.761,239.2104,239.6824,7501.0
2024-10-09 11:25:00,243.86,244.1,243.62,244.1,3850.0,239.8004,240.0364,239.5644,240.0364,3850.0
2024-10-09 11:30:00,244.27,244.31,244.11,244.3,1030.0,240.2035,240.2429,240.0462,240.233,1030.0
2024-10-09 11:35:00,244.34,244.36,244.06,244.3,4268.0,240.2724,240.292,239.997,240.233,4268.0
2024-10-09 11:40:00,244.4,244.64,244.36,244.36,3523.0,240.3314,240.5674,240.292,240.292,3523.0
2024-10-09 11:45:00,244.67,244.7,244.39,244.7,1921.0,240.5969,240.6264,240.3215,240.6264,1921.0
2024-10-09 11:50:00,244.65,245.13,244.63,245.08,3237.0,240.5772,241.0492,240.5576,241.0001,3237.0
2024-10-09 11:55:00,245.04,245.04,244.78,244.82,1237.0,240.9607,240.9607,240.7051,240.7444,1237.0
2024-10-09 12:00:00,244.8,245.07,244.77,244.77,464.0,240.7247,240.9902,240.6952,240.6952,464.0
2024-10-09 12:05:00,244.91,245.07,244.75,244.92,1803.0,240.8329,240.9902,240.6756,240.8427,1803.0
2024-10-09 12:10:00,244.82,245.07,244.81,244.97,3033.0,240.7444,240.9902,240.7346,240.8919,3033.0
2024-10-09 12:15:00,244.86,244.86,244.64,244.86,1641.0,240.7837,240.7837,240.5674,240.7837,1641.0
2024-10-09 12:20:00,244.77,244.89,244.52,244.61,2917.0,240.6952,240.8132,240.4494,240.5379,2917.0
2024-10-09 12:25:00,244.63,244.7,244.46,244.69,1837.0,240.5576,240.6264,240.3904,240.6166,1837.0
2024-10-09 12:30:00,244.45,244.46,244.31,244.46,1238.0,240.3805,240.3904,240.2429,240.3904,1238.0
2024-10-09 12:35:00,244.47,244.47,244.3,244.31,1152.0,240.4002,240.4002,240.233,240.2429,1152.0
2024-10-09 12:40:00,244.42,244.79,244.42,244.79,2653.0,240.351,240.7149,240.351,240.7149,2653.0
2024-10-09 12:45:00,244.67,244.72,244.55,244.56,1220.0,240.5969,240.6461,240.4789,240.4887,1220.0
2024-10-09 12:50:00,244.56,244.6,244.39,244.4,800.0,240.4887,240.5281,240.3215,240.3314,800.0
2024-10-09 12:55:00,244.34,244.51,244.34,244.39,726.0,240.2724,240.4395,240.2724,240.3215,726.0
2024-10-09 13:00:00,244.18,244.3,244.1,244.2,1624.0,240.115,240.233,240.0364,240.1347,1624.0
2024-10-09 13:05:00,244.19,244.3,244.06,244.2,941.0,240.1249,240.233,239.997,240.1347,941.0
2024-10-09 13:10:00,244.19,244.57,244.18,244.56,2692.0,240.1249,240.4986,240.115,240.4887,2692.0
2024-10-09 13:15:00,244.59,244.83,244.59,244.83,1611.0,240.5182,240.7542,240.5182,240.7542,1611.0
2024-10-09 13:20:00,245.04,245.08,244.97,245.07,465.0,240.9607,241.0001,240.8919,240.9902,465.0
2024-10-09 13:25:00,245.08,245.1,244.86,244.97,945.0,241.0001,241.0197,240.7837,240.8919,945.0
2024-10-09 13:30:00,244.84,245.07,244.68,244.71,2163.0,240.7641,240.9902,240.6067,240.6362,2163.0
2024-10-09 13:35:00,244.7,244.84,244.6,244.72,849.0,240.6264,240.7641,240.5281,240.6461,849.0
2024-10-09 13:40:00,244.77,244.77,244.6,244.62,1140.0,240.6952,240.6952,240.5281,240.5477,1140.0
2024-10-09 13:45:00,244.6,244.67,244.28,244.29,2419.0,240.5281,240.5969,240.2134,240.2232,2419.0
2024-10-09 13:50:00,244.41,244.51,244.08,244.14,1732.0,240.3412,240.4395,240.0167,240.0757,1732.0
2024-10-09 13:55:00,244.24,244.43,244.24,244.43,2103.0,240.174,240.3609,240.174,240.3609,2103.0
2024-10-09 14:00:00,244.29,244.45,244.26,244.45,9136.0,240.2232,240.3805,240.1937,240.3805,9136.0
2024-10-09 14:05:00,244.49,244.59,244.49,244.59,541.0,240.4199,240.5182,240.4199,240.5182,541.0
2024-10-09 14:10:00,244.52,244.54,244.26,244.42,2420.0,240.4494,240.4691,240.1937,240.351,2420.0
2024-10-09 14:15:00,244.42,244.6,244.32,244.6,2612.0,240.351,240.5281,240.2527,240.5281,2612.0
2024-10-09 14:20:00,244.62,244.75,244.19,244.19,5400.0,240.5477,240.6756,240.1249,240.1249,5400.0
2024-10-09 14:25:00,244.36,244.51,244.27,244.37,2821.0,240.292,240.4395,240.2035,240.3019,2821.0
2024-10-09 14:30:00,244.29,244.29,244.03,244.04,2675.0,240.2232,240.2232,239.9675,239.9774,2675.0
2024-10-09 14:35:00,244.09,244.32,244.07,244.32,3004.0,240.0265,240.2527,240.0069,240.2527,3004.0
2024-10-09 14:40:00,244.25,244.41,244.21,244.27,3541.0,240.1839,240.3412,240.1445,240.2035,3541.0
2024-10-09 14:45:00,244.38,244.58,244.35,244.48,1319.0,240.3117,240.5084,240.2822,240.41,1319.0
2024-10-09 14:50:00,244.48,244.57,244.36,244.36,1247.0,240.41,240.4986,240.292,240.292,1247.0
2024-10-09 14:55:00,244.56,244.56,244.44,244.44,1199.0,240.4887,240.4887,240.3707,240.3707,1199.0
2024-10-09 15:00:00,244.36,244.58,244.3,244.54,7078.0,240.292,240.5084,240.233,240.4691,7078.0
2024-10-09 15:05:00,244.38,244.55,244.31,244.53,1397.0,240.3117,240.4789,240.2429,240.4592,1397.0
2024-10-09 15:10:00,244.47,244.47,244.16,244.16,4101.0,240.4002,240.4002,240.0954,240.0954,4101.0
2024-10-09 15:15:00,244.35,244.85,244.28,244.85,3348.0,240.2822,240.7739,240.2134,240.7739,3348.0
2024-10-09 15:20:00,244.85,245.01,244.79,244.79,2684.0,240.7739,240.9312,240.7149,240.7149,2684.0
2024-10-09 15:25:00,244.85,245.02,244.85,244.89,1482.0,240.7739,240.9411,240.7739,240.8132,1482.0
2024-10-09 15:30:00,245.0,245.19,244.83,245.18,5564.0,240.9214,241.1082,240.7542,241.0984,5564.0
2024-10-09 15:35:00,245.13,245.27,245.02,245.09,4080.0,241.0492,241.1869,240.9411,241.0099,4080.0
2024-10-09 15:40:00,244.99,245.22,244.99,245.0,3914.0,240.9116,241.1377,240.9116,240.9214,3914.0
2024-10-09 15:45:00,245.19,245.51,245.1,245.41,4650.0,241.1082,241.4229,241.0197,241.3246,4650.0
2024-10-09 15:50:00,245.32,245.6,245.26,245.59,10307.0,241.2361,241.5114,241.1771,241.5016,10307.0
2024-10-09 15:55:00,245.5,245.5,244.93,245.22,43001.0,241.4131,241.4131,240.8526,241.1377,43001.0
2024-10-10 09:30:00,244.94,245.4,243.55,244.4,5534.0,240.8624,241.3147,239.4955,240.3314,5534.0
2024-10-10 09:35:00,244.4,244.4,244.4,244.4,0.0,240.3314,240.3314,240.3314,240.3314,0.0
2024-10-10 09:40:00,244.63,244.74,243.94,244.47,2872.0,240.5576,240.6657,239.879,240.4002,2872.0
2024-10-10 09:45:00,244.6,244.92,244.16,244.54,3977.0,240.5281,240.8427,240.0954,240.4691,3977.0
2024-10-10 09:50:00,244.9,245.43,244.55,245.04,2209.0,240.8231,241.3442,240.4789,240.9607,2209.0
2024-10-10 09:55:00,244.86,245.46,244.49,244.52,2012.0,240.7837,241.3737,240.4199,240.4494,2012.0
2024-10-10 10:00:00,245.1,245.1,244.23,244.51,5670.0,241.0197,241.0197,240.1642,240.4395,5670.0
2024-10-10 10:05:00,244.4,245.03,244.28,244.95,20537.0,240.3314,240.9509,240.2134,240.8722,20537.0
2024-10-10 10:10:00,244.84,245.21,244.74,244.98,9639.0,240.7641,241.1279,240.6657,240.9017,9639.0
2024-10-10 10:15:00,244.99,245.5,244.99,245.0,2136.0,240.9116,241.4131,240.9116,240.9214,2136.0
2024-10-10 10:20:00,245.33,245.41,244.94,245.35,2897.0,241.2459,241.3246,240.8624,241.2656,2897.0
2024-10-10 10:25:00,245.11,245.36,244.57,244.71,1581.0,241.0296,241.2754,240.4986,240.6362,1581.0
2024-10-10 10:30:00,244.81,245.23,244.73,245.23,6018.0,240.7346,241.1476,240.6559,241.1476,6018.0
2024-10-10 10:35:00,245.4,245.4,245.06,245.22,2275.0,241.3147,241.3147,240.9804,241.1377,2275.0
2024-10-10 10:40:00,245.23,245.36,245.06,245.22,5706.0,241.1476,241.2754,240.9804,241.1377,5706.0
2024-10-10 10:45:00,245.22,245.22,244.89,244.93,24126.0,241.1377,241.1377,240.8132,240.8526,24126.0
2024-10-10 10:50:00,244.89,245.08,244.75,244.84,1849.0,240.8132,241.0001,240.6756,240.7641,1849.0
2024-10-10 10:55:00,244.83,244.98,244.42,244.43,3021.0,240.7542,240.9017,240.351,240.3609,3021.0
2024-10-10 11:00:00,244.64,244.89,244.59,244.68,3560.0,240.5674,240.8132,240.5182,240.6067,3560.0
2024-10-10 11:05:00,244.68,244.93,244.56,244.93,2066.0,240.6067,240.8526,240.4887,240.8526,2066.0
2024-10-10 11:10:00,244.96,245.25,244.96,245.22,3035.0,240.8821,241.1672,240.8821,241.1377,3035.0
2024-10-10 11:15:00,245.37,245.45,245.31,245.43,2609.0,241.2852,241.3639,241.2262,241.3442,2609.0
2024-10-10 11:20:00,245.35,245.37,245.18,245.34,1340.0,241.2656,241.2852,241.0984,241.2557,1340.0
2024-10-10 11:25:00,245.23,245.44,245.23,245.37,2000.0,241.1476,241.3541,241.1476,241.2852,2000.0
2024-10-10 11:30:00,245.33,245.42,245.17,245.37,2664.0,241.2459,241.3344,241.0886,241.2852,2664.0
2024-10-10 11:35:00,245.37,245.47,245.25,245.26,2360.0,241.2852,241.3836,241.1672,241.1771,2360.0
2024-10-10 11:40:00,245.25,245.36,245.18,245.18,2035.0,241.1672,241.2754,241.0984,241.0984,2035.0
2024-10-10 11:45:00,245.14,245.34,245.02,245.02,2561.0,241.0591,241.2557,240.9411,240.9411,2561.0
2024-10-10 11:50:00,244.97,245.1,244.84,244.84,3543.0,240.8919,241.0197,240.7641,240.7641,3543.0
2024-10-10 11:55:00,244.97,245.12,244.85,245.1,3435.0,240.8919,241.0394,240.7739,241.0197,3435.0
2024-10-10 12:00:00,244.98,244.99,244.93,244.93,300.0,240.9017,240.9116,240.8526,240.8526,300.0
2024-10-10 12:05:00,244.98,245.12,244.8,244.8,2979.0,240.9017,241.0394,240.7247,240.7247,2979.0
2024-10-10 12:10:00,244.87,244.87,244.83,244.83,200.0,240.7936,240.7936,240.7542,240.7542,200.0
2024-10-10 12:15:00,244.93,245.42,244.93,245.17,4043.0,240.8526,241.3344,240.8526,241.0886,4043.0
2024-10-10 12:20:00,245.31,245.32,245.22,245.27,1220.0,241.2262,241.2361,241.1377,241.1869,1220.0
2024-10-10 12:25:00,245.22,245.22,245.12,245.17,1098.0,241.1377,241.1377,241.0394,241.0886,1098.0
2024-10-10 12:30:00,245.11,245.11,245.11,245.11,100.0,241.0296,241.0296,241.0296,241.0296,100.0
2024-10-10 12:35:00,245.21,245.35,245.04,245.04,1008.0,241.1279,241.2656,240.9607,240.9607,1008.0
2024-10-10 12:40:00,245.02,245.02,244.25,244.29,2222.0,240.9411,240.9411,240.1839,240.2232,2222.0
2024-10-10 12:45:00,244.32,244.35,244.1,244.19,2933.0,240.2527,240.2822,240.0364,240.1249,2933.0
2024-10-10 12:50:00,244.21,244.4,244.2,244.32,1566.0,240.1445,240.3314,240.1347,240.2527,1566.0
2024-10-10 12:55:00,244.4,244.48,244.31,244.48,772.0,240.3314,240.41,240.2429,240.41,772.0
2024-10-10 13:00:00,244.12,244.12,243.66,243.66,6069.0,240.056,240.056,239.6037,239.6037,6069.0
2024-10-10 13:05:00,243.57,243.61,243.49,243.58,1247.0,239.5152,239.5545,239.4365,239.525,1247.0
2024-10-10 13:10:00,243.58,243.92,243.58,243.79,3343.0,239.525,239.8594,239.525,239.7315,3343.0
2024-10-10 13:15:00,243.86,244.41,243.86,244.19,2661.0,239.8004,240.3412,239.8004,240.1249,2661.0
2024-10-10 13:20:00,244.35,244.69,244.35,244.6,1535.0,240.2822,240.6166,240.2822,240.5281,1535.0
2024-10-10 13:25:00,244.55,244.55,244.11,244.31,6192.0,240.4789,240.4789,240.0462,240.2429,6192.0
2024-10-10 13:30:00,244.34,244.96,244.25,244.92,15467.0,240.2724,240.8821,240.1839,240.8427,15467.0
2024-10-10 13:35:00,244.93,244.93,244.39,244.53,9666.0,240.8526,240.8526,240.3215,240.4592,9666.0
2024-10-10 13:40:00,244.53,244.68,244.51,244.53,5974.0,240.4592,240.6067,240.4395,240.4592,5974.0
2024-10-10 13:45:00,244.63,244.65,244.46,244.54,4418.0,240.5576,240.5772,240.3904,240.4691,4418.0
2024-10-10 13:50:00,244.55,244.7,244.46,244.7,6595.0,240.4789,240.6264,240.3904,240.6264,6595.0
2024-10-10 13:55:00,244.66,245.08,244.66,244.95,6038.0,240.5871,241.0001,240.5871,240.8722,6038.0
2024-10-10 14:00:00,244.92,245.06,244.76,244.91,8535.0,240.8427,240.9804,240.6854,240.8329,8535.0
2024-10-10 14:05:00,244.85,244.91,244.6,244.68,8711.0,240.7739,240.8329,240.5281,240.6067,8711.0
2024-10-10 14:10:00,244.67,244.81,244.54,244.79,3134.0,240.5969,240.7346,240.4691,240.7149,3134.0
2024-10-10 14:15:00,244.71,244.82,244.6,244.73,5241.0,240.6362,240.7444,240.5281,240.6559,5241.0
2024-10-10 14:20:00,244.75,245.07,244.67,245.01,7324.0,240.6756,240.9902,240.5969,240.9312,7324.0
2024-10-10 14:25:00,244.98,245.49,244.98,245.25,11142.0,240.9017,241.4032,240.9017,241.1672,11142.0
2024-10-10 14:30:00,245.24,245.58,245.13,245.58,5608.0,241.1574,241.4917,241.0492,241.4917,5608.0
2024-10-10 14:35:00,245.44,245.74,245.33,245.71,4962.0,241.3541,241.6491,241.2459,241.6196,4962.0
2024-10-10 14:40:00,245.59,245.6,245.35,245.46,7107.0,241.5016,241.5114,241.2656,241.3737,7107.0
2024-10-10 14:45:00,245.41,245.47,245.3,245.38,4122.0,241.3246,241.3836,241.2164,241.2951,4122.0
2024-10-10 14:50:00,245.45,245.71,245.25,245.71,12984.0,241.3639,241.6196,241.1672,241.6196,12984.0
2024-10-10 14:55:00,245.65,245.7,245.35,245.4,8392.0,241.5606,241.6097,241.2656,241.3147,8392.0
2024-10-10 15:00:00,245.43,245.69,245.34,245.38,4687.0,241.3442,241.5999,241.2557,241.2951,4687.0
2024-10-10 15:05:00,245.47,245.63,245.38,245.52,3547.0,241.3836,241.5409,241.2951,241.4327,3547.0
2024-10-10 15:10:00,245.4,245.64,245.4,245.55,7263.0,241.3147,241.5507,241.3147,241.4622,7263.0
2024-10-10 15:15:00,245.6,245.6,245.44,245.49,2578.0,241.5114,241.5114,241.3541,241.4032,2578.0
2024-10-10 15:20:00,245.49,245.55,245.32,245.51,9771.0,241.4032,241.4622,241.2361,241.4229,9771.0
2024-10-10 15:25:00,245.51,245.58,245.45,245.53,5465.0,241.4229,241.4917,241.3639,241.4426,5465.0
2024-10-10 15:30:00,245.54,245.97,245.52,245.9,13108.0,241.4524,241.8752,241.4327,241.8064,13108.0
2024-10-10 15:35:00,245.88,245.95,245.73,245.89,12315.0,241.7867,241.8556,241.6392,241.7966,12315.0
2024-10-10 15:40:00,245.88,246.07,245.73,245.78,16274.0,241.7867,241.9736,241.6392,241.6884,16274.0
2024-10-10 15:45:00,245.81,245.97,245.51,245.78,16028.0,241.7179,241.8752,241.4229,241.6884,16028.0
2024-10-10 15:50:00,245.78,246.16,245.78,246.0,28066.0,241.6884,242.0621,241.6884,241.9047,28066.0
2024-10-10 15:55:00,245.99,246.13,245.76,245.91,102545.0,241.8949,242.0326,241.6687,241.8162,102545.0
2024-10-11 09:30:00,246.72,248.83,245.89,248.25,16297.0,242.6128,244.6876,241.7966,244.1173,16297.0
2024-10-11 09:35:00,247.84,248.37,247.47,248.19,3700.0,243.7141,244.2353,243.3503,244.0583,3700.0
2024-10-11 09:40:00,247.68,247.92,247.32,247.32,1360.0,243.5568,243.7928,243.2028,243.2028,1360.0
2024-10-11 09:45:00,247.33,247.62,247.15,247.26,5689.0,243.2126,243.4978,243.0356,243.1438,5689.0
2024-10-11 09:50:00,247.14,247.7,246.75,247.7,8652.0,243.0258,243.5764,242.6423,243.5764,8652.0
2024-10-11 09:55:00,247.64,247.64,247.07,247.26,4131.0,243.5174,243.5174,242.9569,243.1438,4131.0
2024-10-11 10:00:00,247.81,247.81,246.89,247.23,4449.0,243.6846,243.6846,242.7799,243.1143,4449.0
2024-10-11 10:05:00,247.44,247.85,247.13,247.78,3637.0,243.3208,243.7239,243.0159,243.6551,3637.0
2024-10-11 10:10:00,247.85,248.07,247.59,247.62,4138.0,243.7239,243.9403,243.4683,243.4978,4138.0
2024-10-11 10:15:00,247.54,247.85,247.54,247.78,5725.0,243.4191,243.7239,243.4191,243.6551,5725.0
2024-10-11 10:20:00,247.68,247.98,247.68,247.96,3417.0,243.5568,243.8518,243.5568,243.8321,3417.0
2024-10-11 10:25:00,247.99,248.89,247.99,248.89,4688.0,243.8616,244.7466,243.8616,244.7466,4688.0
2024-10-11 10:30:00,248.89,248.95,248.59,248.95,16397.0,244.7466,244.8056,244.4516,244.8056,16397.0
2024-10-11 10:35:00,248.88,248.97,248.69,248.81,8232.0,244.7368,244.8253,244.55,244.668,8232.0
2024-10-11 10:40:00,248.81,249.4,248.81,249.19,2757.0,244.668,245.2481,244.668,245.0416,2757.0
2024-10-11 10:45:00,249.38,249.68,249.16,249.65,2963.0,245.2285,245.5235,245.0121,245.494,2963.0
2024-10-11 10:50:00,249.65,249.8,249.52,249.67,2761.0,245.494,245.6415,245.3661,245.5136,2761.0
2024-10-11 10:55:00,249.67,249.93,249.61,249.79,6000.0,245.5136,245.7693,245.4546,245.6317,6000.0
2024-10-11 11:00:00,249.79,249.79,249.32,249.62,5047.0,245.6317,245.6317,245.1695,245.4645,5047.0
2024-10-11 11:05:00,249.63,249.9,249.52,249.8,1365.0,245.4743,245.7398,245.3661,245.6415,1365.0
2024-10-11 11:10:00,249.89,250.07,249.88,250.07,1415.0,245.73,245.907,245.7202,245.907,1415.0
2024-10-11 11:15:00,250.19,250.2,250.02,250.04,2976.0,246.025,246.0348,245.8578,245.8775,2976.0
2024-10-11 11:20:00,250.04,250.04,249.76,249.77,16949.0,245.8775,245.8775,245.6022,245.612,16949.0
2024-10-11 11:25:00,249.77,249.77,249.57,249.63,3958.0,245.612,245.612,245.4153,245.4743,3958.0
2024-10-11 11:30:00,249.66,250.3,249.66,250.3,3304.0,245.5038,246.1332,245.5038,246.1332,3304.0
2024-10-11 11:35:00,250.23,250.31,250.05,250.29,1501.0,246.0643,246.143,245.8873,246.1233,1501.0
2024-10-11 11:40:00,250.3,250.3,249.99,250.01,2900.0,246.1332,246.1332,245.8283,245.848,2900.0
2024-10-11 11:45:00,250.02,250.12,249.81,249.9,4854.0,245.8578,245.9562,245.6513,245.7398,4854.0
2024-10-11 11:50:00,249.82,249.95,249.68,249.94,2603.0,245.6612,245.789,245.5235,245.7792,2603.0
2024-10-11 11:55:00,249.82,249.95,249.82,249.94,1364.0,245.6612,245.789,245.6612,245.7792,1364.0
2024-10-11 12:00:00,249.83,249.93,249.68,249.83,2330.0,245.671,245.7693,245.5235,245.671,2330.0
2024-10-11 12:05:00,249.83,249.83,249.36,249.37,7327.0,245.671,245.671,245.2088,245.2186,7327.0
2024-10-11 12:10:00,249.31,249.36,249.15,249.15,1149.0,245.1596,245.2088,245.0023,245.0023,1149.0
2024-10-11 12:15:00,249.29,249.42,249.14,249.19,8613.0,245.14,245.2678,244.9925,245.0416,8613.0
2024-10-11 12:20:00,248.95,249.24,248.92,249.06,3768.0,244.8056,245.0908,244.7761,244.9138,3768.0
2024-10-11 12:25:00,249.04,249.04,248.72,248.84,3734.0,244.8941,244.8941,244.5795,244.6975,3734.0
2024-10-11 12:30:00,248.84,248.85,248.84,248.84,708.0,244.6975,244.7073,244.6975,244.6975,708.0
2024-10-11 12:35:00,248.84,248.85,248.8,248.81,1089.0,244.6975,244.7073,244.6581,244.668,1089.0
2024-10-11 12:40:00,248.71,248.82,248.63,248.64,4265.0,244.5696,244.6778,244.491,244.5008,4265.0
2024-10-11 12:45:00,248.61,248.73,248.43,248.57,1675.0,244.4713,244.5893,244.2943,244.432,1675.0
2024-10-11 12:50:00,248.51,248.71,248.51,248.71,760.0,244.373,244.5696,244.373,244.5696,760.0
2024-10-11 12:55:00,248.5,248.57,248.47,248.52,2246.0,244.3631,244.432,244.3336,244.3828,2246.0
2024-10-11 13:00:00,248.7,248.71,248.56,248.56,782.0,244.5598,244.5696,244.4221,244.4221,782.0
2024-10-11 13:05:00,248.54,248.54,248.53,248.54,200.0,244.4025,244.4025,244.3926,244.4025,200.0
2024-10-11 13:10:00,248.54,248.54,248.41,248.49,4335.0,244.4025,244.4025,244.2746,244.3533,4335.0
2024-10-11 13:15:00,248.49,248.49,248.33,248.34,3825.0,244.3533,244.3533,244.196,244.2058,3825.0
2024-10-11 13:20:00,248.36,248.36,248.19,248.19,2782.0,244.2255,244.2255,244.0583,244.0583,2782.0
2024-10-11 13:25:00,248.22,248.32,248.21,248.32,908.0,244.0878,244.1861,244.078,244.1861,908.0
2024-10-11 13:30:00,248.34,248.46,248.32,248.46,1298.0,244.2058,244.3238,244.1861,244.3238,1298.0
2024-10-11 13:35:00,248.47,248.61,248.44,248.61,4753.0,244.3336,244.4713,244.3041,244.4713,4753.0
2024-10-11 13:40:00,248.67,248.9,248.58,248.9,12385.0,244.5303,244.7565,244.4418,244.7565,12385.0
2024-10-11 13:45:00,248.89,249.06,248.88,249.05,8505.0,244.7466,244.9138,244.7368,244.904,8505.0
2024-10-11 13:50:00,249.05,249.05,248.88,248.99,4024.0,244.904,244.904,244.7368,244.845,4024.0
2024-10-11 13:55:00,249.05,249.28,248.99,249.25,2101.0,244.904,245.1301,244.845,245.1006,2101.0
2024-10-11 14:00:00,249.25,249.34,249.25,249.34,2600.0,245.1006,245.1891,245.1006,245.1891,2600.0
2024-10-11 14:05:00,249.34,249.46,249.33,249.46,2411.0,245.1891,245.3071,245.1793,245.3071,2411.0
2024-10-11 14:10:00,249.46,249.5,249.37,249.46,1885.0,245.3071,245.3465,245.2186,245.3071,1885.0
2024-10-11 14:15:00,249.46,249.51,249.4,249.41,1426.0,245.3071,245.3563,245.2481,245.258,1426.0
2024-10-11 14:20:00,249.43,249.43,249.34,249.42,1927.0,245.2776,245.2776,245.1891,245.2678,1927.0
2024-10-11 14:25:00,249.35,249.66,249.35,249.66,3187.0,245.199,245.5038,245.199,245.5038,3187.0
2024-10-11 14:30:00,249.66,249.9,249.54,249.9,2103.0,245.5038,245.7398,245.3858,245.7398,2103.0
2024-10-11 14:35:00,249.89,249.89,249.67,249.8,4325.0,245.73,245.73,245.5136,245.6415,4325.0
2024-10-11 14:40:00,249.81,250.14,249.72,250.14,2894.0,245.6513,245.9758,245.5628,245.9758,2894.0
2024-10-11 14:45:00,250.16,250.18,249.9,249.93,3191.0,245.9955,246.0152,245.7398,245.7693,3191.0
2024-10-11 14:50:00,249.97,250.02,249.84,250.02,2451.0,245.8087,245.8578,245.6808,245.8578,2451.0
2024-10-11 14:55:00,250.05,250.08,249.96,250.07,1540.0,245.8873,245.9168,245.7988,245.907,1540.0
2024-10-11 15:00:00,250.01,250.31,249.98,250.31,4525.0,245.848,246.143,245.8185,246.143,4525.0
2024-10-11 15:05:00,250.26,250.42,250.21,250.39,7234.0,246.0938,246.2512,246.0447,246.2217,7234.0
2024-10-11 15:10:00,250.4,250.54,250.39,250.54,3043.0,246.2315,246.3692,246.2217,246.3692,3043.0
2024-10-11 15:15:00,250.5,250.56,250.4,250.49,15872.0,246.3298,246.3888,246.2315,246.32,15872.0
2024-10-11 15:20:00,250.47,250.54,250.39,250.51,5233.0,246.3003,246.3692,246.2217,246.3397,5233.0
2024-10-11 15:25:00,250.5,250.56,250.18,250.18,5794.0,246.3298,246.3888,246.0152,246.0152,5794.0
2024-10-11 15:30:00,250.13,250.13,249.87,249.9,3356.0,245.966,245.966,245.7103,245.7398,3356.0
2024-10-11 15:35:00,249.81,249.81,249.55,249.56,3446.0,245.6513,245.6513,245.3956,245.4055,3446.0
2024-10-11 15:40:00,249.61,249.7,249.48,249.59,4464.0,245.4546,245.5431,245.3268,245.435,4464.0
2024-10-11 15:45:00,249.6,249.87,249.6,249.75,7896.0,245.4448,245.7103,245.4448,245.5923,7896.0
2024-10-11 15:50:00,249.65,250.05,249.65,249.91,12587.0,245.494,245.8873,245.494,245.7497,12587.0
2024-10-11 15:55:00,249.9,250.33,249.8,250.21,36510.0,245.7398,246.1627,245.6415,246.0447,36510.0
2024-10-14 09:30:00,249.63,249.63,249.51,249.51,6005.0,245.4743,245.4743,245.3563,245.3563,6005.0
2024-10-14 09:35:00,248.89,248.89,248.05,248.44,2317.0,244.7466,244.7466,243.9206,244.3041,2317.0
2024-10-14 09:40:00,248.37,248.53,248.36,248.37,700.0,244.2353,244.3926,244.2255,244.2353,700.0
2024-10-14 09:45:00,248.71,249.9,248.69,249.9,1818.0,244.5696,245.7398,244.55,245.7398,1818.0
2024-10-14 09:50:00,249.69,249.69,249.18,249.18,908.0,245.5333,245.5333,245.0318,245.0318,908.0
2024-10-14 09:55:00,249.27,249.27,248.54,248.56,2668.0,245.1203,245.1203,244.4025,244.4221,2668.0
2024-10-14 10:00:00,248.56,249.24,248.55,249.24,1206.0,244.4221,245.0908,244.4123,245.0908,1206.0
2024-10-14 10:05:00,248.83,249.44,248.82,249.26,1125.0,244.6876,245.2875,244.6778,245.1105,1125.0
2024-10-14 10:10:00,249.26,249.99,249.25,249.86,3091.0,245.1105,245.8283,245.1006,245.7005,3091.0
2024-10-14 10:15:00,249.77,249.99,249.54,249.75,2106.0,245.612,245.8283,245.3858,245.5923,2106.0
2024-10-14 10:20:00,249.78,250.63,249.58,250.63,6092.0,245.6218,246.4577,245.4251,246.4577,6092.0
2024-10-14 10:25:00,250.54,250.87,250.54,250.63,4505.0,246.3692,246.6937,246.3692,246.4577,4505.0
2024-10-14 10:30:00,250.74,250.79,250.4,250.47,3849.0,246.5658,246.615,246.2315,246.3003,3849.0
2024-10-14 10:35:00,250.24,250.52,250.17,250.52,2350.0,246.0742,246.3495,246.0053,246.3495,2350.0
2024-10-14 10:40:00,250.49,250.59,250.47,250.59,1034.0,246.32,246.4183,246.3003,246.4183,1034.0
2024-10-14 10:45:00,250.72,250.76,250.19,250.42,3922.0,246.5462,246.5855,246.025,246.2512,3922.0
2024-10-14 10:50:00,250.28,250.64,250.28,250.62,790.0,246.1135,246.4675,246.1135,246.4478,790.0
2024-10-14 10:55:00,250.74,250.95,250.65,250.95,1053.0,246.5658,246.7723,246.4773,246.7723,1053.0
2024-10-14 11:00:00,250.99,251.55,250.99,251.19,7523.0,246.8117,247.3624,246.8117,247.0083,7523.0
2024-10-14 11:05:00,250.99,251.22,250.74,251.22,2415.0,246.8117,247.0378,246.5658,247.0378,2415.0
2024-10-14 11:10:00,251.42,251.78,251.28,251.78,3665.0,247.2345,247.5885,247.0968,247.5885,3665.0
2024-10-14 11:15:00,251.51,251.78,251.51,251.78,1966.0,247.323,247.5885,247.323,247.5885,1966.0
2024-10-14 11:20:00,251.63,251.78,251.34,251.39,2883.0,247.441,247.5885,247.1558,247.205,2883.0
2024-10-14 11:25:00,251.21,251.51,251.13,251.51,3500.0,247.028,247.323,246.9493,247.323,3500.0
2024-10-14 11:30:00,251.51,251.65,251.51,251.52,2230.0,247.323,247.4607,247.323,247.3329,2230.0
2024-10-14 11:35:00,251.49,251.66,251.49,251.66,200.0,247.3034,247.4705,247.3034,247.4705,200.0
2024-10-14 11:40:00,251.5,251.72,251.49,251.62,1300.0,247.3132,247.5295,247.3034,247.4312,1300.0
2024-10-14 11:45:00,251.62,251.7,251.57,251.57,979.0,247.4312,247.5099,247.382,247.382,979.0
2024-10-14 11:50:00,251.66,251.77,251.55,251.77,1800.0,247.4705,247.5787,247.3624,247.5787,1800.0
2024-10-14 11:55:00,251.77,251.8,251.76,251.76,900.0,247.5787,247.6082,247.5689,247.5689,900.0
2024-10-14 12:00:00,251.76,252.1,251.76,251.97,4742.0,247.5689,247.9032,247.5689,247.7754,4742.0
2024-10-14 12:05:00,252.11,252.23,252.07,252.13,1240.0,247.913,248.031,247.8737,247.9327,1240.0
2024-10-14 12:10:00,252.0,252.31,252.0,252.15,2725.0,247.8049,248.1097,247.8049,247.9524,2725.0
2024-10-14 12:15:00,252.15,252.17,252.02,252.03,1809.0,247.9524,247.972,247.8245,247.8344,1809.0
2024-10-14 12:20:00,252.08,252.28,251.97,252.27,2676.0,247.8835,248.0802,247.7754,248.0704,2676.0
2024-10-14 12:25:00,252.2,252.2,252.09,252.19,430.0,248.0015,248.0015,247.8934,247.9917,430.0
2024-10-14 12:30:00,252.1,252.21,252.05,252.13,3702.0,247.9032,248.0114,247.854,247.9327,3702.0
2024-10-14 12:35:00,252.13,252.19,252.08,252.18,7670.0,247.9327,247.9917,247.8835,247.9819,7670.0
2024-10-14 12:40:00,252.13,252.26,252.03,252.22,2149.0,247.9327,248.0605,247.8344,248.0212,2149.0
2024-10-14 12:45:00,252.21,252.31,252.14,252.31,4381.0,248.0114,248.1097,247.9425,248.1097,4381.0
2024-10-14 12:50:00,252.34,252.45,252.34,252.45,1248.0,248.1392,248.2474,248.1392,248.2474,1248.0
2024-10-14 12:55:00,252.51,252.51,252.41,252.5,1675.0,248.3064,248.3064,248.208,248.2965,1675.0
2024-10-14 13:00:00,252.43,252.48,252.35,252.47,5465.0,248.2277,248.2769,248.149,248.267,5465.0
2024-10-14 13:05:00,252.49,252.58,252.49,252.57,500.0,248.2867,248.3752,248.2867,248.3654,500.0
2024-10-14 13:10:00,252.57,252.64,252.48,252.58,2837.0,248.3654,248.4342,248.2769,248.3752,2837.0
2024-10-14 13:15:00,252.64,252.64,252.48,252.52,1000.0,248.4342,248.4342,248.2769,248.3162,1000.0
2024-10-14 13:20:00,252.49,252.88,252.49,252.87,3694.0,248.2867,248.6702,248.2867,248.6604,3694.0
2024-10-14 13:25:00,252.77,252.78,252.56,252.66,5454.0,248.562,248.5719,248.3555,248.4539,5454.0
2024-10-14 13:30:00,252.55,252.55,251.96,251.96,3203.0,248.3457,248.3457,247.7655,247.7655,3203.0
2024-10-14 13:35:00,252.03,252.21,251.91,252.15,4626.0,247.8344,248.0114,247.7164,247.9524,4626.0
2024-10-14 13:40:00,252.11,252.37,252.1,252.37,1454.0,247.913,248.1687,247.9032,248.1687,1454.0
2024-10-14 13:45:00,252.35,252.35,252.05,252.05,2325.0,248.149,248.149,247.854,247.854,2325.0
2024-10-14 13:50:00,252.16,252.33,252.08,252.32,1672.0,247.9622,248.1294,247.8835,248.1195,1672.0
2024-10-14 13:55:00,252.32,252.32,252.09,252.17,2026.0,248.1195,248.1195,247.8934,247.972,2026.0
2024-10-14 14:00:00,252.09,252.17,251.93,252.01,2352.0,247.8934,247.972,247.736,247.8147,2352.0
2024-10-14 14:05:00,252.03,252.49,252.03,252.49,2709.0,247.8344,248.2867,247.8344,248.2867,2709.0
2024-10-14 14:10:00,252.37,252.37,252.25,252.37,800.0,248.1687,248.1687,248.0507,248.1687,800.0
2024-10-14 14:15:00,252.37,252.69,252.37,252.64,2783.0,248.1687,248.4834,248.1687,248.4342,2783.0
2024-10-14 14:20:00,252.63,252.94,252.58,252.82,3135.0,248.4244,248.7292,248.3752,248.6112,3135.0
2024-10-14 14:25:00,252.84,252.94,252.49,252.54,5279.0,248.6309,248.7292,248.2867,248.3359,5279.0
2024-10-14 14:30:00,252.43,252.7,252.42,252.69,2118.0,248.2277,248.4932,248.2179,248.4834,2118.0
2024-10-14 14:35:00,252.82,252.94,252.68,252.75,9783.0,248.6112,248.7292,248.4735,248.5424,9783.0
2024-10-14 14:40:00,252.7,252.85,252.69,252.72,3085.0,248.4932,248.6407,248.4834,248.5129,3085.0
2024-10-14 14:45:00,252.84,252.85,252.65,252.73,3854.0,248.6309,248.6407,248.444,248.5227,3854.0
2024-10-14 14:50:00,252.73,252.84,252.69,252.74,1800.0,248.5227,248.6309,248.4834,248.5325,1800.0
2024-10-14 14:55:00,252.71,252.83,252.68,252.82,3151.0,248.503,248.621,248.4735,248.6112,3151.0
2024-10-14 15:00:00,252.77,253.17,252.76,253.17,5384.0,248.562,248.9554,248.5522,248.9554,5384.0
2024-10-14 15:05:00,253.11,253.3,253.06,253.19,5032.0,248.8964,249.0832,248.8472,248.9751,5032.0
2024-10-14 15:10:00,253.21,253.38,253.04,253.38,7045.0,248.9947,249.1619,248.8275,249.1619,7045.0
2024-10-14 15:15:00,253.3,253.38,253.19,253.36,9919.0,249.0832,249.1619,248.9751,249.1422,9919.0
2024-10-14 15:20:00,253.31,253.75,253.31,253.74,3222.0,249.0931,249.5257,249.0931,249.5159,3222.0
2024-10-14 15:25:00,253.76,253.79,253.48,253.67,11098.0,249.5356,249.5651,249.2602,249.4471,11098.0
2024-10-14 15:30:00,253.61,253.71,253.4,253.71,6627.0,249.3881,249.4864,249.1816,249.4864,6627.0
2024-10-14 15:35:00,253.71,254.13,253.71,254.12,3758.0,249.4864,249.8994,249.4864,249.8896,3758.0
2024-10-14 15:40:00,254.18,254.35,253.93,253.94,16212.0,249.9486,250.1157,249.7027,249.7126,16212.0
2024-10-14 15:45:00,253.94,254.23,253.67,254.23,8206.0,249.7126,249.9977,249.4471,249.9977,8206.0
2024-10-14 15:50:00,254.03,254.11,253.61,253.83,25404.0,249.8011,249.8797,249.3881,249.6044,25404.0
2024-10-14 15:55:00,253.82,254.19,253.78,253.92,82746.0,249.5946,249.9584,249.5552,249.6929,82746.0
2024-10-15 09:30:00,254.14,255.68,253.5,254.97,14692.0,249.9092,251.4236,249.2799,250.7254,14692.0
2024-10-15 09:35:00,253.88,254.28,253.42,254.18,703.0,249.6536,250.0469,249.2012,249.9486,703.0
2024-10-15 09:40:00,254.47,254.87,253.51,254.26,1329.0,250.2337,250.6271,249.2897,250.0272,1329.0
2024-10-15 09:45:00,254.26,255.43,254.26,254.77,1604.0,250.0272,251.1778,250.0272,250.5287,1604.0
2024-10-15 09:50:00,254.82,254.87,254.04,254.44,1673.0,250.5779,250.6271,249.8109,250.2042,1673.0
2024-10-15 09:55:00,254.3,254.56,253.69,253.69,6042.0,250.0666,250.3222,249.4667,249.4667,6042.0
2024-10-15 10:00:00,253.4,253.83,253.4,253.83,376.0,249.1816,249.6044,249.1816,249.6044,376.0
2024-10-15 10:05:00,253.62,254.34,253.62,254.0,7904.0,249.3979,250.1059,249.3979,249.7716,7904.0
2024-10-15 10:10:00,254.0,254.5,253.79,254.28,13048.0,249.7716,250.2632,249.5651,250.0469,13048.0
2024-10-15 10:15:00,254.41,255.34,254.32,255.13,5043.0,250.1747,251.0893,250.0862,250.8828,5043.0
2024-10-15 10:20:00,255.26,255.76,255.15,255.15,1766.0,251.0106,251.5023,250.9024,250.9024,1766.0
2024-10-15 10:25:00,255.05,255.9,255.05,255.9,1304.0,250.8041,251.6399,250.8041,251.6399,1304.0
2024-10-15 10:30:00,255.71,256.19,255.13,256.13,4607.0,251.4531,251.9251,250.8828,251.8661,4607.0
2024-10-15 10:35:00,255.6,256.52,255.6,256.51,4337.0,251.3449,252.2496,251.3449,252.2398,4337.0
2024-10-15 10:40:00,256.44,256.75,255.77,255.82,2225.0,252.1709,252.4758,251.5121,251.5613,2225.0
2024-10-15 10:45:00,255.65,256.09,255.49,255.5,2040.0,251.3941,251.8268,251.2368,251.2466,2040.0
2024-10-15 10:50:00,255.54,255.96,255.25,255.96,3620.0,251.2859,251.6989,251.0008,251.6989,3620.0
2024-10-15 10:55:00,255.79,256.4,255.7,256.4,3455.0,251.5318,252.1316,251.4433,252.1316,3455.0
2024-10-15 11:00:00,256.58,256.58,255.98,256.22,1853.0,252.3086,252.3086,251.7186,251.9546,1853.0
2024-10-15 11:05:00,256.26,256.77,256.2,256.71,2189.0,251.9939,252.4955,251.9349,252.4365,2189.0
2024-10-15 11:10:00,256.75,256.75,256.03,256.15,7767.0,252.4758,252.4758,251.7678,251.8858,7767.0
2024-10-15 11:15:00,256.1,256.53,256.1,256.53,1133.0,251.8366,252.2594,251.8366,252.2594,1133.0
2024-10-15 11:20:00,256.66,256.97,256.41,256.47,11337.0,252.3873,252.6921,252.1414,252.2004,11337.0
2024-10-15 11:25:00,256.69,256.69,256.11,256.15,5366.0,252.4168,252.4168,251.8464,251.8858,5366.0
2024-10-15 11:30:00,256.1,256.45,256.09,256.21,5060.0,251.8366,252.1808,251.8268,251.9448,5060.0
2024-10-15 11:35:00,256.19,256.41,256.06,256.25,3602.0,251.9251,252.1414,251.7973,251.9841,3602.0
2024-10-15 11:40:00,256.25,256.54,256.15,256.36,15037.0,251.9841,252.2693,251.8858,252.0923,15037.0
2024-10-15 11:45:00,256.19,256.19,255.6,255.62,1084.0,251.9251,251.9251,251.3449,251.3646,1084.0
2024-10-15 11:50:00,255.62,255.91,255.61,255.91,2748.0,251.3646,251.6498,251.3548,251.6498,2748.0
2024-10-15 11:55:00,255.78,256.01,255.65,255.83,6058.0,251.5219,251.7481,251.3941,251.5711,6058.0
2024-10-15 12:00:00,255.93,256.2,255.7,255.99,5371.0,251.6694,251.9349,251.4433,251.7284,5371.0
2024-10-15 12:05:00,255.93,256.21,255.85,256.04,7200.0,251.6694,251.9448,251.5908,251.7776,7200.0
2024-10-15 12:10:00,256.07,256.2,255.69,256.15,6857.0,251.8071,251.9349,251.4334,251.8858,6857.0
2024-10-15 12:15:00,256.03,256.2,255.91,256.07,3344.0,251.7678,251.9349,251.6498,251.8071,3344.0
2024-10-15 12:20:00,256.12,256.42,256.11,256.42,1500.0,251.8563,252.1513,251.8464,252.1513,1500.0
2024-10-15 12:25:00,256.24,256.73,256.24,256.73,3506.0,251.9743,252.4561,251.9743,252.4561,3506.0
2024-10-15 12:30:00,256.61,256.83,256.39,256.83,4388.0,252.3381,252.5545,252.1218,252.5545,4388.0
2024-10-15 12:35:00,256.93,256.93,256.68,256.71,1370.0,252.6528,252.6528,252.407,252.4365,1370.0
2024-10-15 12:40:00,256.83,256.83,256.15,256.15,5586.0,252.5545,252.5545,251.8858,251.8858,5586.0
2024-10-15 12:45:00,256.14,256.3,255.96,256.07,10601.0,251.8759,252.0333,251.6989,251.8071,10601.0
2024-10-15 12:50:00,255.91,256.07,255.7,255.94,6966.0,251.6498,251.8071,251.4433,251.6793,6966.0
2024-10-15 12:55:00,255.71,256.31,255.71,256.31,2306.0,251.4531,252.0431,251.4531,252.0431,2306.0
2024-10-15 13:00:00,256.17,256.3,256.07,256.07,4337.0,251.9054,252.0333,251.8071,251.8071,4337.0
2024-10-15 13:05:00,256.07,256.3,255.73,255.85,4310.0,251.8071,252.0333,251.4728,251.5908,4310.0
2024-10-15 13:10:00,255.71,255.77,255.26,255.31,8908.0,251.4531,251.5121,251.0106,251.0598,8908.0
2024-10-15 13:15:00,255.34,255.35,255.23,255.28,3823.0,251.0893,251.0991,250.9811,251.0303,3823.0
2024-10-15 13:20:00,255.3,255.57,255.19,255.57,3614.0,251.0499,251.3154,250.9418,251.3154,3614.0
2024-10-15 13:25:00,255.53,255.75,255.5,255.63,1713.0,251.2761,251.4924,251.2466,251.3744,1713.0
2024-10-15 13:30:00,255.75,255.96,255.68,255.87,5344.0,251.4924,251.6989,251.4236,251.6104,5344.0
2024-10-15 13:35:00,255.87,256.02,255.41,255.52,9366.0,251.6104,251.7579,251.1581,251.2663,9366.0
2024-10-15 13:40:00,255.52,255.83,255.51,255.83,2268.0,251.2663,251.5711,251.2564,251.5711,2268.0
2024-10-15 13:45:00,255.83,255.83,255.56,255.56,1187.0,251.5711,251.5711,251.3056,251.3056,1187.0
2024-10-15 13:50:00,255.64,255.64,255.36,255.37,2494.0,251.3843,251.3843,251.1089,251.1188,2494.0
2024-10-15 13:55:00,255.33,255.36,255.12,255.3,4416.0,251.0794,251.1089,250.8729,251.0499,4416.0
2024-10-15 14:00:00,255.38,255.4,255.3,255.39,2293.0,251.1286,251.1483,251.0499,251.1384,2293.0
2024-10-15 14:05:00,255.33,255.38,254.82,254.85,4586.0,251.0794,251.1286,250.5779,250.6074,4586.0
2024-10-15 14:10:00,254.89,255.11,254.88,255.08,5100.0,250.6468,250.8631,250.6369,250.8336,5100.0
2024-10-15 14:15:00,255.07,255.07,254.69,254.93,7365.0,250.8238,250.8238,250.4501,250.6861,7365.0
2024-10-15 14:20:00,254.88,255.14,254.78,255.08,5540.0,250.6369,250.8926,250.5386,250.8336,5540.0
2024-10-15 14:25:00,255.14,255.14,254.79,254.86,10013.0,250.8926,250.8926,250.5484,250.6172,10013.0
2024-10-15 14:30:00,254.96,255.08,254.92,254.98,2528.0,250.7156,250.8336,250.6763,250.7353,2528.0
2024-10-15 14:35:00,254.93,255.01,254.61,255.01,7348.0,250.6861,250.7648,250.3714,250.7648,7348.0
2024-10-15 14:40:00,254.94,255.14,254.9,254.91,8302.0,250.6959,250.8926,250.6566,250.6664,8302.0
2024-10-15 14:45:00,254.85,254.99,254.68,254.97,3529.0,250.6074,250.7451,250.4402,250.7254,3529.0
2024-10-15 14:50:00,254.95,255.12,254.94,255.07,2436.0,250.7058,250.8729,250.6959,250.8238,2436.0
2024-10-15 14:55:00,255.04,255.11,254.85,255.02,7470.0,250.7943,250.8631,250.6074,250.7746,7470.0
2024-10-15 15:00:00,254.96,255.01,254.59,254.66,7979.0,250.7156,250.7648,250.3517,250.4206,7979.0
2024-10-15 15:05:00,254.61,254.66,254.45,254.62,5882.0,250.3714,250.4206,250.2141,250.3812,5882.0
2024-10-15 15:10:00,254.48,254.98,254.48,254.78,8045.0,250.2436,250.7353,250.2436,250.5386,8045.0
2024-10-15 15:15:00,254.86,255.16,254.83,255.16,5561.0,250.6172,250.9123,250.5877,250.9123,5561.0
2024-10-15 15:20:00,255.09,255.61,255.08,255.43,10534.0,250.8434,251.3548,250.8336,251.1778,10534.0
2024-10-15 15:25:00,255.44,255.58,255.07,255.07,9403.0,251.1876,251.3253,250.8238,250.8238,9403.0
2024-10-15 15:30:00,255.07,255.28,254.96,255.07,8930.0,250.8238,251.0303,250.7156,250.8238,8930.0
2024-10-15 15:35:00,254.99,255.17,254.82,255.14,13819.0,250.7451,250.9221,250.5779,250.8926,13819.0
2024-10-15 15:40:00,255.14,255.35,254.89,254.93,10195.0,250.8926,251.0991,250.6468,250.6861,10195.0
2024-10-15 15:45:00,254.93,254.98,254.79,254.88,16197.0,250.6861,250.7353,250.5484,250.6369,16197.0
2024-10-15 15:50:00,254.88,254.96,254.47,254.95,35940.0,250.6369,250.7156,250.2337,250.7058,35940.0
2024-10-15 15:55:00,254.88,255.08,254.08,254.36,105189.0,250.6369,250.8336,249.8502,250.1256,105189.0
2024-10-16 09:30:00,255.25,256.67,254.42,256.67,13774.0,251.0008,252.3971,250.1846,252.3971,13774.0
2024-10-16 09:35:00,256.03,257.8,256.03,257.34,7740.0,251.7678,253.5083,251.7678,253.056,7740.0
2024-10-16 09:40:00,257.39,258.12,257.14,257.92,9587.0,253.1051,253.823,252.8593,253.6263,9587.0
2024-10-16 09:45:00,258.22,258.92,257.96,258.37,7236.0,253.9213,254.6097,253.6656,254.0688,7236.0
2024-10-16 09:50:00,258.53,258.68,257.95,258.29,4305.0,254.2262,254.3737,253.6558,253.9901,4305.0
2024-10-16 09:55:00,258.24,259.18,258.23,259.11,5874.0,253.941,254.8653,253.9311,254.7965,5874.0
2024-10-16 10:00:00,258.84,258.97,257.68,257.72,8825.0,254.531,254.6588,253.3903,253.4296,8825.0
2024-10-16 10:05:00,258.04,258.47,258.04,258.33,3376.0,253.7443,254.1672,253.7443,254.0295,3376.0
2024-10-16 10:10:00,258.28,258.35,257.56,257.57,4369.0,253.9803,254.0492,253.2723,253.2821,4369.0
2024-10-16 10:15:00,257.56,257.71,257.35,257.71,3431.0,253.2723,253.4198,253.0658,253.4198,3431.0
2024-10-16 10:20:00,257.25,257.34,257.09,257.13,2309.0,252.9675,253.056,252.8101,252.8495,2309.0
2024-10-16 10:25:00,257.06,257.15,256.94,257.06,4590.0,252.7806,252.8691,252.6626,252.7806,4590.0
2024-10-16 10:30:00,256.78,256.96,256.14,256.35,4563.0,252.5053,252.6823,251.8759,252.0824,4563.0
2024-10-16 10:35:00,256.34,256.34,256.13,256.21,1300.0,252.0726,252.0726,251.8661,251.9448,1300.0
2024-10-16 10:40:00,256.21,256.44,256.1,256.36,1865.0,251.9448,252.1709,251.8366,252.0923,1865.0
2024-10-16 10:45:00,256.21,256.21,255.75,255.87,1153.0,251.9448,251.9448,251.4924,251.6104,1153.0
2024-10-16 10:50:00,255.88,256.09,255.88,256.09,1262.0,251.6203,251.8268,251.6203,251.8268,1262.0
2024-10-16 10:55:00,255.97,256.08,255.57,255.62,1639.0,251.7088,251.8169,251.3154,251.3646,1639.0
2024-10-16 11:00:00,255.59,255.63,255.59,255.62,490.0,251.3351,251.3744,251.3351,251.3646,490.0
2024-10-16 11:05:00,255.5,255.61,255.42,255.57,880.0,251.2466,251.3548,251.1679,251.3154,880.0
2024-10-16 11:10:00,255.55,255.75,255.51,255.58,4127.0,251.2958,251.4924,251.2564,251.3253,4127.0
2024-10-16 11:15:00,255.44,255.74,255.44,255.74,3198.0,251.1876,251.4826,251.1876,251.4826,3198.0
2024-10-16 11:20:00,255.84,255.89,255.61,255.83,1105.0,251.5809,251.6301,251.3548,251.5711,1105.0
2024-10-16 11:25:00,255.79,255.88,255.5,255.88,2857.0,251.5318,251.6203,251.2466,251.6203,2857.0
2024-10-16 11:30:00,255.98,256.26,255.91,256.01,2443.0,251.7186,251.9939,251.6498,251.7481,2443.0
2024-10-16 11:35:00,256.17,256.28,256.02,256.28,1168.0,251.9054,252.0136,251.7579,252.0136,1168.0
2024-10-16 11:40:00,256.66,256.66,256.66,256.66,372.0,252.3873,252.3873,252.3873,252.3873,372.0
2024-10-16 11:45:00,256.44,256.74,256.43,256.74,903.0,252.1709,252.466,252.1611,252.466,903.0
2024-10-16 11:50:00,256.75,256.95,256.68,256.68,1934.0,252.4758,252.6725,252.407,252.407,1934.0
2024-10-16 11:55:00,256.5,256.68,256.5,256.59,901.0,252.2299,252.407,252.2299,252.3184,901.0
2024-10-16 12:00:00,256.45,256.76,256.42,256.42,1217.0,252.1808,252.4856,252.1513,252.1513,1217.0
2024-10-16 12:05:00,256.58,256.82,256.58,256.82,1153.0,252.3086,252.5446,252.3086,252.5446,1153.0
2024-10-16 12:10:00,256.91,256.91,256.78,256.78,1078.0,252.6331,252.6331,252.5053,252.5053,1078.0
2024-10-16 12:15:00,256.77,256.9,256.67,256.9,1424.0,252.4955,252.6233,252.3971,252.6233,1424.0
2024-10-16 12:20:00,256.6,256.6,256.49,256.51,800.0,252.3283,252.3283,252.2201,252.2398,800.0
2024-10-16 12:25:00,256.47,256.64,256.46,256.46,900.0,252.2004,252.3676,252.1906,252.1906,900.0
2024-10-16 12:30:00,256.44,256.44,256.35,256.36,606.0,252.1709,252.1709,252.0824,252.0923,606.0
2024-10-16 12:35:00,256.56,256.69,256.47,256.69,2071.0,252.2889,252.4168,252.2004,252.4168,2071.0
2024-10-16 12:40:00,256.72,256.76,256.47,256.56,600.0,252.4463,252.4856,252.2004,252.2889,600.0
2024-10-16 12:45:00,256.52,256.64,256.36,256.51,1200.0,252.2496,252.3676,252.0923,252.2398,1200.0
2024-10-16 12:50:00,256.47,256.5,256.12,256.12,15892.0,252.2004,252.2299,251.8563,251.8563,15892.0
2024-10-16 12:55:00,256.06,256.27,255.92,256.1,1833.0,251.7973,252.0038,251.6596,251.8366,1833.0
2024-10-16 13:00:00,256.14,256.37,256.01,256.04,4236.0,251.8759,252.1021,251.7481,251.7776,4236.0
2024-10-16 13:05:00,256.23,256.23,256.04,256.04,930.0,251.9644,251.9644,251.7776,251.7776,930.0
2024-10-16 13:10:00,256.08,256.22,256.08,256.18,361.0,251.8169,251.9546,251.8169,251.9153,361.0
2024-10-16 13:15:00,256.13,256.14,256.01,256.01,900.0,251.8661,251.8759,251.7481,251.7481,900.0
2024-10-16 13:20:00,256.18,256.38,256.18,256.38,1013.0,251.9153,252.1119,251.9153,252.1119,1013.0
2024-10-16 13:25:00,256.48,256.48,256.39,256.42,1667.0,252.2103,252.2103,252.1218,252.1513,1667.0
2024-10-16 13:30:00,256.41,256.41,256.32,256.38,1765.0,252.1414,252.1414,252.0529,252.1119,1765.0
2024-10-16 13:35:00,256.38,256.46,256.23,256.46,2920.0,252.1119,252.1906,251.9644,252.1906,2920.0
2024-10-16 13:40:00,256.5,256.51,256.24,256.3,2505.0,252.2299,252.2398,251.9743,252.0333,2505.0
2024-10-16 13:45:00,256.37,256.37,256.23,256.3,3628.0,252.1021,252.1021,251.9644,252.0333,3628.0
2024-10-16 13:50:00,256.25,256.25,255.95,255.96,1648.0,251.9841,251.9841,251.6891,251.6989,1648.0
2024-10-16 13:55:00,255.93,255.97,255.78,255.97,1228.0,251.6694,251.7088,251.5219,251.7088,1228.0
2024-10-16 14:00:00,256.14,256.28,256.0,256.18,1742.0,251.8759,252.0136,251.7383,251.9153,1742.0
2024-10-16 14:05:00,256.18,256.37,256.18,256.25,2403.0,251.9153,252.1021,251.9153,251.9841,2403.0
2024-10-16 14:10:00,256.28,256.28,256.2,256.21,900.0,252.0136,252.0136,251.9349,251.9448,900.0
2024-10-16 14:15:00,256.24,256.24,256.04,256.16,11642.0,251.9743,251.9743,251.7776,251.8956,11642.0
2024-10-16 14:20:00,256.16,256.46,256.16,256.38,2938.0,251.8956,252.1906,251.8956,252.1119,2938.0
2024-10-16 14:25:00,256.38,256.47,256.34,256.45,813.0,252.1119,252.2004,252.0726,252.1808,813.0
2024-10-16 14:30:00,256.37,256.49,256.36,256.49,3824.0,252.1021,252.2201,252.0923,252.2201,3824.0
2024-10-16 14:35:00,256.55,256.83,256.42,256.42,2417.0,252.2791,252.5545,252.1513,252.1513,2417.0
2024-10-16 14:40:00,256.43,256.47,256.27,256.4,1981.0,252.1611,252.2004,252.0038,252.1316,1981.0
2024-10-16 14:45:00,256.43,256.64,256.35,256.63,2361.0,252.1611,252.3676,252.0824,252.3578,2361.0
2024-10-16 14:50:00,256.52,256.52,256.14,256.14,996.0,252.2496,252.2496,251.8759,251.8759,996.0
2024-10-16 14:55:00,256.1,256.32,256.1,256.29,1740.0,251.8366,252.0529,251.8366,252.0234,1740.0
2024-10-16 15:00:00,256.26,256.26,256.02,256.05,2062.0,251.9939,251.9939,251.7579,251.7874,2062.0
2024-10-16 15:05:00,256.0,256.15,255.93,256.01,4590.0,251.7383,251.8858,251.6694,251.7481,4590.0
2024-10-16 15:10:00,256.01,256.17,255.85,255.85,2626.0,251.7481,251.9054,251.5908,251.5908,2626.0
2024-10-16 15:15:00,255.9,256.17,255.81,256.17,2688.0,251.6399,251.9054,251.5514,251.9054,2688.0
2024-10-16 15:20:00,256.17,256.22,255.88,255.99,2447.0,251.9054,251.9546,251.6203,251.7284,2447.0
2024-10-16 15:25:00,255.81,256.09,255.81,256.01,2745.0,251.5514,251.8268,251.5514,251.7481,2745.0
2024-10-16 15:30:00,255.81,255.81,255.6,255.61,2984.0,251.5514,251.5514,251.3449,251.3548,2984.0
2024-10-16 15:35:00,255.63,256.06,255.63,256.03,4445.0,251.3744,251.7973,251.3744,251.7678,4445.0
2024-10-16 15:40:00,256.05,256.2,256.01,256.11,3201.0,251.7874,251.9349,251.7481,251.8464,3201.0
2024-10-16 15:45:00,256.01,256.01,255.75,255.81,3275.0,251.7481,251.7481,251.4924,251.5514,3275.0
2024-10-16 15:50:00,255.74,255.92,255.61,255.61,8413.0,251.4826,251.6596,251.3548,251.3548,8413.0
2024-10-16 15:55:00,255.62,255.77,255.33,255.55,39818.0,251.3646,251.5121,251.0794,251.2958,39818.0
2024-10-17 09:30:00,251.46,251.74,250.46,251.47,29776.0,247.2739,247.5492,246.2905,247.2837,29776.0
2024-10-17 09:35:00,251.47,251.47,249.37,249.56,50753.0,247.2837,247.2837,245.2186,245.4055,50753.0
2024-10-17 09:40:00,249.54,249.9,249.2,249.75,54658.0,245.3858,245.7398,245.0515,245.5923,54658.0
2024-10-17 09:45:00,249.64,249.98,249.42,249.47,20300.0,245.4841,245.8185,245.2678,245.317,20300.0
2024-10-17 09:50:00,249.64,250.16,249.46,249.94,20054.0,245.4841,245.9955,245.3071,245.7792,20054.0
2024-10-17 09:55:00,250.13,250.68,250.0,250.36,7398.0,245.966,246.5068,245.8382,246.1922,7398.0
2024-10-17 10:00:00,250.59,250.74,249.96,250.15,19395.0,246.4183,246.5658,245.7988,245.9857,19395.0
2024-10-17 10:05:00,249.83,249.83,248.34,249.15,16462.0,245.671,245.671,244.2058,245.0023,16462.0
2024-10-17 10:10:00,249.09,249.41,248.75,249.07,7001.0,244.9433,245.258,244.609,244.9236,7001.0
2024-10-17 10:15:00,249.05,249.22,248.64,248.88,4263.0,244.904,245.0711,244.5008,244.7368,4263.0
2024-10-17 10:20:00,249.01,249.01,247.66,247.92,23031.0,244.8646,244.8646,243.5371,243.7928,23031.0
2024-10-17 10:25:00,247.92,248.69,247.5,247.77,29579.0,243.7928,244.55,243.3798,243.6453,29579.0
2024-10-17 10:30:00,247.99,248.0,247.5,247.5,12289.0,243.8616,243.8715,243.3798,243.3798,12289.0
2024-10-17 10:35:00,247.53,247.61,246.89,247.37,12237.0,243.4093,243.4879,242.7799,243.2519,12237.0
2024-10-17 10:40:00,247.41,247.51,246.77,247.51,10752.0,243.2913,243.3896,242.6619,243.3896,10752.0
2024-10-17 10:45:00,247.52,248.39,247.42,248.39,14584.0,243.3994,244.255,243.3011,244.255,14584.0
2024-10-17 10:50:00,248.37,248.76,248.16,248.24,3824.0,244.2353,244.6188,244.0288,244.1075,3824.0
2024-10-17 10:55:00,248.61,248.89,248.61,248.71,1200.0,244.4713,244.7466,244.4713,244.5696,1200.0
2024-10-17 11:00:00,248.65,249.08,248.0,248.13,13288.0,244.5106,244.9335,243.8715,243.9993,13288.0
2024-10-17 11:05:00,248.11,248.3,247.64,247.9,3377.0,243.9796,244.1665,243.5174,243.7731,3377.0
2024-10-17 11:10:00,247.76,247.76,247.43,247.44,1126.0,243.6354,243.6354,243.3109,243.3208,1126.0
2024-10-17 11:15:00,247.55,247.95,247.38,247.66,9149.0,243.4289,243.8223,243.2618,243.5371,9149.0
2024-10-17 11:20:00,247.71,247.76,247.1,247.47,7758.0,243.5863,243.6354,242.9864,243.3503,7758.0
2024-10-17 11:25:00,247.52,247.6,247.27,247.51,3220.0,243.3994,243.4781,243.1536,243.3896,3220.0
2024-10-17 11:30:00,247.26,247.71,247.26,247.59,15243.0,243.1438,243.5863,243.1438,243.4683,15243.0
2024-10-17 11:35:00,247.59,247.6,247.01,247.24,31809.0,243.4683,243.4781,242.8979,243.1241,31809.0
2024-10-17 11:40:00,247.24,247.25,246.79,247.23,21960.0,243.1241,243.1339,242.6816,243.1143,21960.0
2024-10-17 11:45:00,247.08,247.23,246.64,246.66,8645.0,242.9668,243.1143,242.5341,242.5538,8645.0
2024-10-17 11:50:00,246.58,246.81,246.1,246.81,8673.0,242.4751,242.7013,242.0031,242.7013,8673.0
2024-10-17 11:55:00,246.73,247.38,246.71,247.05,15450.0,242.6226,243.2618,242.6029,242.9373,15450.0
2024-10-17 12:00:00,247.13,247.29,246.93,247.07,1600.0,243.0159,243.1733,242.8193,242.9569,1600.0
2024-10-17 12:05:00,247.28,247.37,246.97,247.1,5580.0,243.1634,243.2519,242.8586,242.9864,5580.0
2024-10-17 12:10:00,247.09,247.21,246.44,246.48,32794.0,242.9766,243.0946,242.3374,242.3768,32794.0
2024-10-17 12:15:00,246.6,247.44,246.48,247.44,8702.0,242.4948,243.3208,242.3768,243.3208,8702.0
2024-10-17 12:20:00,247.53,247.68,247.41,247.51,2200.0,243.4093,243.5568,243.2913,243.3896,2200.0
2024-10-17 12:25:00,247.51,247.59,247.36,247.37,3518.0,243.3896,243.4683,243.2421,243.2519,3518.0
2024-10-17 12:30:00,247.37,247.59,247.25,247.41,3554.0,243.2519,243.4683,243.1339,243.2913,3554.0
2024-10-17 12:35:00,247.46,247.57,247.46,247.5,2125.0,243.3404,243.4486,243.3404,243.3798,2125.0
2024-10-17 12:40:00,247.47,247.54,247.34,247.34,13478.0,243.3503,243.4191,243.2224,243.2224,13478.0
2024-10-17 12:45:00,247.34,247.46,247.14,247.27,3040.0,243.2224,243.3404,243.0258,243.1536,3040.0
2024-10-17 12:50:00,247.19,247.21,247.0,247.0,5796.0,243.0749,243.0946,242.8881,242.8881,5796.0
2024-10-17 12:55:00,247.06,247.25,246.97,247.16,10508.0,242.9471,243.1339,242.8586,243.0454,10508.0
2024-10-17 13:00:00,247.24,247.42,247.16,247.31,3002.0,243.1241,243.3011,243.0454,243.1929,3002.0
2024-10-17 13:05:00,247.39,247.39,247.2,247.21,1845.0,243.2716,243.2716,243.0848,243.0946,1845.0
2024-10-17 13:10:00,247.2,247.32,247.09,247.09,4522.0,243.0848,243.2028,242.9766,242.9766,4522.0
2024-10-17 13:15:00,247.07,247.37,247.02,247.37,2623.0,242.9569,243.2519,242.9078,243.2519,2623.0
2024-10-17 13:20:00,247.36,247.5,247.21,247.31,7865.0,243.2421,243.3798,243.0946,243.1929,7865.0
2024-10-17 13:25:00,247.25,247.25,246.85,246.86,7704.0,243.1339,243.1339,242.7406,242.7504,7704.0
2024-10-17 13:30:00,246.82,247.09,246.81,246.96,3101.0,242.7111,242.9766,242.7013,242.8488,3101.0
2024-10-17 13:35:00,247.06,247.34,247.06,247.24,16014.0,242.9471,243.2224,242.9471,243.1241,16014.0
2024-10-17 13:40:00,247.16,247.63,247.12,247.5,13188.0,243.0454,243.5076,243.0061,243.3798,13188.0
2024-10-17 13:45:00,247.56,247.64,247.39,247.39,3973.0,243.4388,243.5174,243.2716,243.2716,3973.0
2024-10-17 13:50:00,247.36,247.36,247.13,247.23,2235.0,243.2421,243.2421,243.0159,243.1143,2235.0
2024-10-17 13:55:00,247.26,247.26,247.06,247.14,3312.0,243.1438,243.1438,242.9471,243.0258,3312.0
2024-10-17 14:00:00,247.14,247.24,246.94,246.96,3535.0,243.0258,243.1241,242.8291,242.8488,3535.0
2024-10-17 14:05:00,246.98,247.09,246.77,246.84,3377.0,242.8684,242.9766,242.6619,242.7308,3377.0
2024-10-17 14:10:00,246.77,246.79,246.41,246.66,20909.0,242.6619,242.6816,242.3079,242.5538,20909.0
2024-10-17 14:15:00,246.69,246.69,246.37,246.51,5738.0,242.5833,242.5833,242.2686,242.4063,5738.0
2024-10-17 14:20:00,246.44,246.44,246.0,246.32,15133.0,242.3374,242.3374,241.9047,242.2194,15133.0
2024-10-17 14:25:00,246.31,246.77,246.25,246.67,8582.0,242.2096,242.6619,242.1506,242.5636,8582.0
2024-10-17 14:30:00,246.7,246.97,246.62,246.97,3071.0,242.5931,242.8586,242.5144,242.8586,3071.0
2024-10-17 14:35:00,246.9,247.65,246.87,246.87,16784.0,242.7898,243.5273,242.7603,242.7603,16784.0
2024-10-17 14:40:00,246.86,246.87,246.47,246.47,2032.0,242.7504,242.7603,242.3669,242.3669,2032.0
2024-10-17 14:45:00,246.43,246.77,246.43,246.77,6005.0,242.3276,242.6619,242.3276,242.6619,6005.0
2024-10-17 14:50:00,246.64,246.73,246.43,246.43,2758.0,242.5341,242.6226,242.3276,242.3276,2758.0
2024-10-17 14:55:00,246.35,246.4,246.09,246.09,4149.0,242.2489,242.2981,241.9932,241.9932,4149.0
2024-10-17 15:00:00,246.16,246.35,246.13,246.23,3785.0,242.0621,242.2489,242.0326,242.1309,3785.0
2024-10-17 15:05:00,246.22,246.35,246.09,246.31,4410.0,242.1211,242.2489,241.9932,242.2096,4410.0
2024-10-17 15:10:00,246.23,246.69,246.23,246.55,9469.0,242.1309,242.5833,242.1309,242.4456,9469.0
2024-10-17 15:15:00,246.51,246.58,246.39,246.49,5576.0,242.4063,242.4751,242.2883,242.3866,5576.0
2024-10-17 15:20:00,246.55,246.74,246.37,246.66,5819.0,242.4456,242.6324,242.2686,242.5538,5819.0
2024-10-17 15:25:00,246.7,247.08,246.7,246.91,19119.0,242.5931,242.9668,242.5931,242.7996,19119.0
2024-10-17 15:30:00,246.8,247.3,246.64,247.28,31928.0,242.6914,243.1831,242.5341,243.1634,31928.0
2024-10-17 15:35:00,247.26,248.36,247.24,247.78,47792.0,243.1438,244.2255,243.1241,243.6551,47792.0
2024-10-17 15:40:00,247.79,247.86,247.46,247.85,15798.0,243.6649,243.7338,243.3404,243.7239,15798.0
2024-10-17 15:45:00,247.81,248.22,247.59,247.93,36582.0,243.6846,244.0878,243.4683,243.8026,36582.0
2024-10-17 15:50:00,247.93,248.39,247.73,248.27,62926.0,243.8026,244.255,243.6059,244.137,62926.0
2024-10-17 15:55:00,248.23,248.68,247.99,248.22,151952.0,244.0976,244.5401,243.8616,244.0878,151952.0
2024-10-18 09:30:00,249.07,249.73,247.41,247.92,84775.0,244.9236,245.5727,243.2913,243.7928,84775.0
2024-10-18 09:35:00,247.74,250.74,247.73,250.74,4828.0,243.6158,246.5658,243.6059,246.5658,4828.0
2024-10-18 09:40:00,250.59,250.72,249.77,250.15,2782.0,246.4183,246.5462,245.612,245.9857,2782.0
2024-10-18 09:45:00,250.54,250.79,250.09,250.38,1970.0,246.3692,246.615,245.9267,246.2118,1970.0
2024-10-18 09:50:00,250.17,250.49,249.86,250.0,8751.0,246.0053,246.32,245.7005,245.8382,8751.0
2024-10-18 09:55:00,250.2,250.71,249.81,250.71,15543.0,246.0348,246.5363,245.6513,246.5363,15543.0
2024-10-18 10:00:00,250.57,250.91,250.35,250.55,4699.0,246.3987,246.733,246.1823,246.379,4699.0
2024-10-18 10:05:00,250.64,250.99,250.48,250.77,11135.0,246.4675,246.8117,246.3102,246.5953,11135.0
2024-10-18 10:10:00,250.77,250.78,249.85,249.89,24615.0,246.5953,246.6052,245.6907,245.73,24615.0
2024-10-18 10:15:00,249.89,249.89,249.5,249.53,2500.0,245.73,245.73,245.3465,245.376,2500.0
2024-10-18 10:20:00,249.53,249.59,249.25,249.25,6334.0,245.376,245.435,245.1006,245.1006,6334.0
2024-10-18 10:25:00,249.34,249.52,248.98,249.28,6233.0,245.1891,245.3661,244.8351,245.1301,6233.0
2024-10-18 10:30:00,249.5,249.63,249.19,249.39,13816.0,245.3465,245.4743,245.0416,245.2383,13816.0
2024-10-18 10:35:00,249.39,249.91,249.22,249.91,23138.0,245.2383,245.7497,245.0711,245.7497,23138.0
2024-10-18 10:40:00,249.87,250.19,249.74,250.03,4812.0,245.7103,246.025,245.5825,245.8677,4812.0
2024-10-18 10:45:00,250.17,250.4,249.92,250.22,7100.0,246.0053,246.2315,245.7595,246.0545,7100.0
2024-10-18 10:50:00,250.05,250.8,249.94,250.8,5107.0,245.8873,246.6248,245.7792,246.6248,5107.0
2024-10-18 10:55:00,250.61,251.53,250.6,250.83,9654.0,246.438,247.3427,246.4282,246.6543,9654.0
2024-10-18 11:00:00,250.89,251.13,250.69,250.8,3920.0,246.7133,246.9493,246.5167,246.6248,3920.0
2024-10-18 11:05:00,250.91,251.55,250.8,251.37,4607.0,246.733,247.3624,246.6248,247.1853,4607.0
2024-10-18 11:10:00,251.55,251.79,251.36,251.53,3040.0,247.3624,247.5984,247.1755,247.3427,3040.0
2024-10-18 11:15:00,251.49,251.76,251.49,251.76,2945.0,247.3034,247.5689,247.3034,247.5689,2945.0
2024-10-18 11:20:00,251.76,252.57,251.63,252.43,10396.0,247.5689,248.3654,247.441,248.2277,10396.0
2024-10-18 11:25:00,252.43,252.68,252.02,252.44,25071.0,248.2277,248.4735,247.8245,248.2375,25071.0
2024-10-18 11:30:00,252.08,252.37,251.82,252.05,3890.0,247.8835,248.1687,247.6279,247.854,3890.0
2024-10-18 11:35:00,252.18,252.32,252.09,252.22,2404.0,247.9819,248.1195,247.8934,248.0212,2404.0
2024-10-18 11:40:00,252.17,252.22,251.97,252.08,14553.0,247.972,248.0212,247.7754,247.8835,14553.0
2024-10-18 11:45:00,251.96,251.96,251.66,251.74,5053.0,247.7655,247.7655,247.4705,247.5492,5053.0
2024-10-18 11:50:00,251.69,251.75,251.64,251.7,4263.0,247.5,247.559,247.4509,247.5099,4263.0
2024-10-18 11:55:00,251.74,251.79,251.23,251.5,6587.0,247.5492,247.5984,247.0477,247.3132,6587.0
2024-10-18 12:00:00,251.49,251.95,251.43,251.95,2720.0,247.3034,247.7557,247.2444,247.7557,2720.0
2024-10-18 12:05:00,252.06,252.24,252.06,252.09,3062.0,247.8639,248.0409,247.8639,247.8934,3062.0
2024-10-18 12:10:00,252.09,252.41,251.95,252.41,4764.0,247.8934,248.208,247.7557,248.208,4764.0
2024-10-18 12:15:00,252.48,252.68,252.42,252.67,2928.0,248.2769,248.4735,248.2179,248.4637,2928.0
2024-10-18 12:20:00,252.68,252.68,252.27,252.45,2581.0,248.4735,248.4735,248.0704,248.2474,2581.0
2024-10-18 12:25:00,252.4,252.76,252.39,252.67,2596.0,248.1982,248.5522,248.1884,248.4637,2596.0
2024-10-18 12:30:00,252.61,252.76,252.39,252.73,5450.0,248.4047,248.5522,248.1884,248.5227,5450.0
2024-10-18 12:35:00,252.74,252.78,252.45,252.67,2672.0,248.5325,248.5719,248.2474,248.4637,2672.0
2024-10-18 12:40:00,252.63,252.78,252.6,252.63,2172.0,248.4244,248.5719,248.3949,248.4244,2172.0
2024-10-18 12:45:00,252.62,252.76,252.6,252.62,2106.0,248.4145,248.5522,248.3949,248.4145,2106.0
2024-10-18 12:50:00,252.61,253.08,252.61,253.08,3325.0,248.4047,248.8669,248.4047,248.8669,3325.0
2024-10-18 12:55:00,253.08,253.08,252.75,252.85,4530.0,248.8669,248.8669,248.5424,248.6407,4530.0
2024-10-18 13:00:00,252.79,252.79,252.53,252.66,3649.0,248.5817,248.5817,248.326,248.4539,3649.0
2024-10-18 13:05:00,252.66,252.85,252.65,252.8,2103.0,248.4539,248.6407,248.444,248.5915,2103.0
2024-10-18 13:10:00,252.85,253.01,252.85,253.01,2496.0,248.6407,248.798,248.6407,248.798,2496.0
2024-10-18 13:15:00,252.91,252.93,252.73,252.92,2993.0,248.6997,248.7194,248.5227,248.7095,2993.0
2024-10-18 13:20:00,252.9,252.98,252.79,252.86,2867.0,248.6899,248.7685,248.5817,248.6505,2867.0
2024-10-18 13:25:00,252.86,252.92,252.66,252.68,2101.0,248.6505,248.7095,248.4539,248.4735,2101.0
2024-10-18 13:30:00,252.68,252.68,252.52,252.65,2801.0,248.4735,248.4735,248.3162,248.444,2801.0
2024-10-18 13:35:00,252.56,252.56,252.4,252.41,1800.0,248.3555,248.3555,248.1982,248.208,1800.0
2024-10-18 13:40:00,252.4,252.44,252.29,252.38,2551.0,248.1982,248.2375,248.09,248.1785,2551.0
2024-10-18 13:45:00,252.43,252.43,252.23,252.3,1912.0,248.2277,248.2277,248.031,248.0999,1912.0
2024-10-18 13:50:00,252.32,252.36,252.11,252.14,1764.0,248.1195,248.1589,247.913,247.9425,1764.0
2024-10-18 13:55:00,252.12,252.12,251.8,251.8,2684.0,247.9229,247.9229,247.6082,247.6082,2684.0
2024-10-18 14:00:00,251.79,251.92,251.55,251.81,5466.0,247.5984,247.7262,247.3624,247.618,5466.0
2024-10-18 14:05:00,251.9,251.9,251.77,251.78,1382.0,247.7065,247.7065,247.5787,247.5885,1382.0
2024-10-18 14:10:00,251.88,252.1,251.72,252.08,8909.0,247.6869,247.9032,247.5295,247.8835,8909.0
2024-10-18 14:15:00,252.08,252.25,251.6,251.92,17541.0,247.8835,248.0507,247.4115,247.7262,17541.0
2024-10-18 14:20:00,251.99,252.1,251.89,251.94,3065.0,247.795,247.9032,247.6967,247.7459,3065.0
2024-10-18 14:25:00,251.99,252.38,251.99,252.38,6852.0,247.795,248.1785,247.795,248.1785,6852.0
2024-10-18 14:30:00,252.23,252.23,251.82,251.86,4653.0,248.031,248.031,247.6279,247.6672,4653.0
2024-10-18 14:35:00,251.85,251.92,251.8,251.81,10371.0,247.6574,247.7262,247.6082,247.618,10371.0
2024-10-18 14:40:00,251.88,252.13,251.85,252.13,3248.0,247.6869,247.9327,247.6574,247.9327,3248.0
2024-10-18 14:45:00,252.09,252.09,251.49,251.52,3777.0,247.8934,247.8934,247.3034,247.3329,3777.0
2024-10-18 14:50:00,251.52,251.55,251.38,251.43,2879.0,247.3329,247.3624,247.1952,247.2444,2879.0
2024-10-18 14:55:00,251.43,251.44,251.01,251.17,11601.0,247.2444,247.2542,246.8313,246.9887,11601.0
2024-10-18 15:00:00,251.11,251.11,250.67,250.67,5269.0,246.9297,246.9297,246.497,246.497,5269.0
2024-10-18 15:05:00,250.63,250.76,250.62,250.72,1457.0,246.4577,246.5855,246.4478,246.5462,1457.0
2024-10-18 15:10:00,250.72,250.74,250.57,250.62,3320.0,246.5462,246.5658,246.3987,246.4478,3320.0
2024-10-18 15:15:00,250.58,250.67,250.48,250.59,8532.0,246.4085,246.497,246.3102,246.4183,8532.0
2024-10-18 15:20:00,250.6,250.67,250.45,250.65,17886.0,246.4282,246.497,246.2807,246.4773,17886.0
2024-10-18 15:25:00,250.63,251.16,250.62,250.78,9984.0,246.4577,246.9788,246.4478,246.6052,9984.0
2024-10-18 15:30:00,250.8,250.9,250.71,250.83,6618.0,246.6248,246.7232,246.5363,246.6543,6618.0
2024-10-18 15:35:00,250.83,251.22,250.82,251.17,10516.0,246.6543,247.0378,246.6445,246.9887,10516.0
2024-10-18 15:40:00,251.21,251.3,250.83,251.3,13685.0,247.028,247.1165,246.6543,247.1165,13685.0
2024-10-18 15:45:00,251.31,251.68,251.22,251.45,13065.0,247.1263,247.4902,247.0378,247.264,13065.0
2024-10-18 15:50:00,251.45,252.18,251.42,252.18,28938.0,247.264,247.9819,247.2345,247.9819,28938.0
2024-10-18 15:55:00,252.17,252.48,251.95,252.39,84755.0,247.972,248.2769,247.7557,248.1884,84755.0
2024-10-21 09:30:00,251.51,252.33,251.08,251.56,9154.0,247.323,248.1294,246.9002,247.3722,9154.0
2024-10-21 09:35:00,251.53,251.53,250.28,250.63,1000.0,247.3427,247.3427,246.1135,246.4577,1000.0
2024-10-21 09:40:00,250.79,250.92,250.12,250.34,4686.0,246.615,246.7428,245.9562,246.1725,4686.0
2024-10-21 09:45:00,250.24,250.47,249.68,249.7,18217.0,246.0742,246.3003,245.5235,245.5431,18217.0
2024-10-21 09:50:00,249.68,250.76,249.68,250.67,10710.0,245.5235,246.5855,245.5235,246.497,10710.0
2024-10-21 09:55:00,250.76,251.0,249.93,250.0,9455.0,246.5855,246.8215,245.7693,245.8382,9455.0
2024-10-21 10:00:00,249.98,250.22,249.5,250.22,17334.0,245.8185,246.0545,245.3465,246.0545,17334.0
2024-10-21 10:05:00,250.24,250.46,249.84,250.07,12528.0,246.0742,246.2905,245.6808,245.907,12528.0
2024-10-21 10:10:00,250.0,250.15,249.86,250.09,5789.0,245.8382,245.9857,245.7005,245.9267,5789.0
2024-10-21 10:15:00,250.07,250.2,249.71,249.71,6700.0,245.907,246.0348,245.553,245.553,6700.0
2024-10-21 10:20:00,249.87,249.87,249.4,249.47,7738.0,245.7103,245.7103,245.2481,245.317,7738.0
2024-10-21 10:25:00,249.6,249.68,249.27,249.45,8795.0,245.4448,245.5235,245.1203,245.2973,8795.0
2024-10-21 10:30:00,249.46,249.46,249.12,249.3,8223.0,245.3071,245.3071,244.9728,245.1498,8223.0
2024-10-21 10:35:00,249.14,249.81,248.78,249.81,14597.0,244.9925,245.6513,244.6385,245.6513,14597.0
2024-10-21 10:40:00,249.81,250.1,249.69,250.0,4755.0,245.6513,245.9365,245.5333,245.8382,4755.0
2024-10-21 10:45:00,250.06,250.06,249.01,249.1,5714.0,245.8972,245.8972,244.8646,244.9531,5714.0
2024-10-21 10:50:00,249.07,249.87,248.98,249.21,10356.0,244.9236,245.7103,244.8351,245.0613,10356.0
2024-10-21 10:55:00,249.46,249.46,248.93,249.2,3987.0,245.3071,245.3071,244.786,245.0515,3987.0
2024-10-21 11:00:00,249.29,249.29,248.33,248.33,6060.0,245.14,245.14,244.196,244.196,6060.0
2024-10-21 11:05:00,248.42,248.42,247.81,248.25,23160.0,244.2845,244.2845,243.6846,244.1173,23160.0
2024-10-21 11:10:00,248.25,248.66,248.21,248.59,14559.0,244.1173,244.5205,244.078,244.4516,14559.0
2024-10-21 11:15:00,248.52,248.79,248.46,248.74,1793.0,244.3828,244.6483,244.3238,244.5991,1793.0
2024-10-21 11:20:00,248.73,248.88,248.29,248.29,4198.0,244.5893,244.7368,244.1566,244.1566,4198.0
2024-10-21 11:25:00,248.43,248.43,248.1,248.3,2713.0,244.2943,244.2943,243.9698,244.1665,2713.0
2024-10-21 11:30:00,248.38,248.38,247.96,248.12,18430.0,244.2451,244.2451,243.8321,243.9895,18430.0
2024-10-21 11:35:00,248.13,248.29,247.7,248.29,5201.0,243.9993,244.1566,243.5764,244.1566,5201.0
2024-10-21 11:40:00,248.28,248.36,248.14,248.36,2458.0,244.1468,244.2255,244.0091,244.2255,2458.0
2024-10-21 11:45:00,248.29,248.42,248.22,248.36,3045.0,244.1566,244.2845,244.0878,244.2255,3045.0
2024-10-21 11:50:00,248.34,248.54,248.3,248.48,6601.0,244.2058,244.4025,244.1665,244.3435,6601.0
2024-10-21 11:55:00,248.57,248.74,248.47,248.47,4138.0,244.432,244.5991,244.3336,244.3336,4138.0
2024-10-21 12:00:00,248.62,248.69,248.44,248.55,2644.0,244.4811,244.55,244.3041,244.4123,2644.0
2024-10-21 12:05:00,248.57,248.72,248.57,248.65,8888.0,244.432,244.5795,244.432,244.5106,8888.0
2024-10-21 12:10:00,248.7,248.81,248.51,248.81,8662.0,244.5598,244.668,244.373,244.668,8662.0
2024-10-21 12:15:00,248.82,248.87,248.73,248.73,4065.0,244.6778,244.727,244.5893,244.5893,4065.0
2024-10-21 12:20:00,248.68,248.78,248.47,248.49,2679.0,244.5401,244.6385,244.3336,244.3533,2679.0
2024-10-21 12:25:00,248.52,248.86,248.47,248.78,4775.0,244.3828,244.7171,244.3336,244.6385,4775.0
2024-10-21 12:30:00,248.7,248.85,248.69,248.77,1066.0,244.5598,244.7073,244.55,244.6286,1066.0
2024-10-21 12:35:00,248.89,249.02,248.88,249.02,4275.0,244.7466,244.8745,244.7368,244.8745,4275.0
2024-10-21 12:40:00,249.1,249.17,248.99,249.17,3621.0,244.9531,245.022,244.845,245.022,3621.0
2024-10-21 12:45:00,249.12,249.12,249.03,249.11,1800.0,244.9728,244.9728,244.8843,244.963,1800.0
2024-10-21 12:50:00,249.11,249.45,249.1,249.42,4619.0,244.963,245.2973,244.9531,245.2678,4619.0
2024-10-21 12:55:00,249.5,249.59,249.36,249.48,2944.0,245.3465,245.435,245.2088,245.3268,2944.0
2024-10-21 13:00:00,249.38,249.57,249.32,249.39,1838.0,245.2285,245.4153,245.1695,245.2383,1838.0
2024-10-21 13:05:00,249.32,249.43,249.19,249.35,3027.0,245.1695,245.2776,245.0416,245.199,3027.0
2024-10-21 13:10:00,249.33,249.33,249.24,249.28,1361.0,245.1793,245.1793,245.0908,245.1301,1361.0
2024-10-21 13:15:00,249.24,249.35,249.12,249.13,3222.0,245.0908,245.199,244.9728,244.9826,3222.0
2024-10-21 13:20:00,249.21,249.36,249.18,249.27,4595.0,245.0613,245.2088,245.0318,245.1203,4595.0
2024-10-21 13:25:00,249.36,249.41,249.21,249.25,5116.0,245.2088,245.258,245.0613,245.1006,5116.0
2024-10-21 13:30:00,249.2,249.29,248.97,248.97,3020.0,245.0515,245.14,244.8253,244.8253,3020.0
2024-10-21 13:35:00,248.98,249.17,248.98,249.07,5178.0,244.8351,245.022,244.8351,244.9236,5178.0
2024-10-21 13:40:00,249.06,249.4,249.04,249.34,4264.0,244.9138,245.2481,244.8941,245.1891,4264.0
2024-10-21 13:45:00,249.42,249.42,248.78,248.83,6725.0,245.2678,245.2678,244.6385,244.6876,6725.0
2024-10-21 13:50:00,248.91,249.25,248.86,249.17,4450.0,244.7663,245.1006,244.7171,245.022,4450.0
2024-10-21 13:55:00,249.2,249.28,249.06,249.17,3246.0,245.0515,245.1301,244.9138,245.022,3246.0
2024-10-21 14:00:00,249.17,249.25,249.08,249.2,7216.0,245.022,245.1006,244.9335,245.0515,7216.0
2024-10-21 14:05:00,249.17,249.26,249.08,249.2,4436.0,245.022,245.1105,244.9335,245.0515,4436.0
2024-10-21 14:10:00,249.26,249.26,248.8,248.81,4585.0,245.1105,245.1105,244.6581,244.668,4585.0
2024-10-21 14:15:00,248.81,248.82,248.73,248.77,1149.0,244.668,244.6778,244.5893,244.6286,1149.0
2024-10-21 14:20:00,248.89,249.02,248.82,248.92,4988.0,244.7466,244.8745,244.6778,244.7761,4988.0
2024-10-21 14:25:00,248.82,248.83,248.45,248.5,4987.0,244.6778,244.6876,244.314,244.3631,4987.0
2024-10-21 14:30:00,248.5,248.52,248.37,248.52,1812.0,244.3631,244.3828,244.2353,244.3828,1812.0
2024-10-21 14:35:00,248.45,248.5,248.25,248.4,9527.0,244.314,244.3631,244.1173,244.2648,9527.0
2024-10-21 14:40:00,248.36,248.62,248.36,248.5,2043.0,244.2255,244.4811,244.2255,244.3631,2043.0
2024-10-21 14:45:00,248.45,248.45,248.33,248.33,600.0,244.314,244.314,244.196,244.196,600.0
2024-10-21 14:50:00,248.37,248.56,248.32,248.34,3386.0,244.2353,244.4221,244.1861,244.2058,3386.0
2024-10-21 14:55:00,248.29,248.35,248.17,248.24,3982.0,244.1566,244.2156,244.0386,244.1075,3982.0
2024-10-21 15:00:00,248.33,248.46,248.27,248.29,11087.0,244.196,244.3238,244.137,244.1566,11087.0
2024-10-21 15:05:00,248.29,248.65,248.27,248.59,10702.0,244.1566,244.5106,244.137,244.4516,10702.0
2024-10-21 15:10:00,248.59,248.91,248.46,248.86,27610.0,244.4516,244.7663,244.3238,244.7171,27610.0
2024-10-21 15:15:00,248.85,248.95,248.82,248.84,4147.0,244.7073,244.8056,244.6778,244.6975,4147.0
2024-10-21 15:20:00,248.86,248.89,248.52,248.59,10933.0,244.7171,244.7466,244.3828,244.4516,10933.0
2024-10-21 15:25:00,248.59,248.77,248.52,248.56,12982.0,244.4516,244.6286,244.3828,244.4221,12982.0
2024-10-21 15:30:00,248.53,248.69,248.25,248.43,15013.0,244.3926,244.55,244.1173,244.2943,15013.0
2024-10-21 15:35:00,248.43,248.66,248.41,248.6,5430.0,244.2943,244.5205,244.2746,244.4615,5430.0
2024-10-21 15:40:00,248.61,248.74,248.28,248.28,13925.0,244.4713,244.5991,244.1468,244.1468,13925.0
2024-10-21 15:45:00,248.28,248.61,248.24,248.51,24178.0,244.1468,244.4713,244.1075,244.373,24178.0
2024-10-21 15:50:00,248.51,248.51,247.77,247.98,43117.0,244.373,244.373,243.6453,243.8518,43117.0
2024-10-21 15:55:00,247.98,248.34,247.82,248.13,85378.0,243.8518,244.2058,243.6944,243.9993,85378.0
2024-10-22 09:30:00,257.55,260.24,256.47,258.0,113486.0,253.2625,255.9077,252.2004,253.705,113486.0
2024-10-22 09:35:00,257.94,258.71,254.83,256.04,57943.0,253.646,254.4032,250.5877,251.7776,57943.0
2024-10-22 09:40:00,256.3,256.95,255.52,255.78,10122.0,252.0333,252.6725,251.2663,251.5219,10122.0
2024-10-22 09:45:00,256.09,256.25,255.31,255.76,8885.0,251.8268,251.9841,251.0598,251.5023,8885.0
2024-10-22 09:50:00,255.98,258.03,255.48,256.71,56373.0,251.7186,253.7345,251.2269,252.4365,56373.0
2024-10-22 09:55:00,256.31,256.72,255.4,256.13,7360.0,252.0431,252.4463,251.1483,251.8661,7360.0
2024-10-22 10:00:00,255.17,257.42,254.96,256.96,37045.0,250.9221,253.1346,250.7156,252.6823,37045.0
2024-10-22 10:05:00,256.86,257.06,256.23,256.94,33107.0,252.584,252.7806,251.9644,252.6626,33107.0
2024-10-22 10:10:00,257.14,257.4,256.45,256.75,29345.0,252.8593,253.115,252.1808,252.4758,29345.0
2024-10-22 10:15:00,256.76,256.98,255.46,255.46,20176.0,252.4856,252.702,251.2073,251.2073,20176.0
2024-10-22 10:20:00,255.76,256.77,255.62,255.63,20345.0,251.5023,252.4955,251.3646,251.3744,20345.0
2024-10-22 10:25:00,255.69,255.86,255.05,255.33,4868.0,251.4334,251.6006,250.8041,251.0794,4868.0
2024-10-22 10:30:00,255.19,255.65,254.89,255.21,9845.0,250.9418,251.3941,250.6468,250.9614,9845.0
2024-10-22 10:35:00,255.54,256.14,255.44,256.0,17127.0,251.2859,251.8759,251.1876,251.7383,17127.0
2024-10-22 10:40:00,255.96,256.19,255.65,256.02,4028.0,251.6989,251.9251,251.3941,251.7579,4028.0
2024-10-22 10:45:00,256.0,257.09,255.94,257.09,5111.0,251.7383,252.8101,251.6793,252.8101,5111.0
2024-10-22 10:50:00,256.93,257.06,256.69,257.02,7037.0,252.6528,252.7806,252.4168,252.7413,7037.0
2024-10-22 10:55:00,257.14,257.6,256.28,256.33,32828.0,252.8593,253.3116,252.0136,252.0628,32828.0
2024-10-22 11:00:00,256.31,257.0,256.31,256.7,5215.0,252.0431,252.7216,252.0431,252.4266,5215.0
2024-10-22 11:05:00,256.78,256.86,255.43,255.69,12141.0,252.5053,252.584,251.1778,251.4334,12141.0
2024-10-22 11:10:00,255.6,256.4,255.6,256.4,11165.0,251.3449,252.1316,251.3449,252.1316,11165.0
2024-10-22 11:15:00,256.28,256.89,255.95,256.83,8605.0,252.0136,252.6135,251.6891,252.5545,8605.0
2024-10-22 11:20:00,257.04,257.14,256.77,256.86,9411.0,252.761,252.8593,252.4955,252.584,9411.0
2024-10-22 11:25:00,256.85,257.12,256.69,257.03,7686.0,252.5741,252.8396,252.4168,252.7511,7686.0
2024-10-22 11:30:00,257.21,258.4,257.19,258.16,4096.0,252.9281,254.0983,252.9085,253.8623,4096.0
2024-10-22 11:35:00,258.02,258.06,257.79,257.97,2968.0,253.7246,253.764,253.4985,253.6755,2968.0
2024-10-22 11:40:00,258.16,258.75,257.56,257.66,13360.0,253.8623,254.4425,253.2723,253.3706,13360.0
2024-10-22 11:45:00,257.48,257.85,257.47,257.78,7420.0,253.1936,253.5575,253.1838,253.4886,7420.0
2024-10-22 11:50:00,257.86,258.18,257.83,258.15,3136.0,253.5673,253.882,253.5378,253.8525,3136.0
2024-10-22 11:55:00,258.08,258.44,257.92,258.3,3855.0,253.7836,254.1377,253.6263,254.0,3855.0
2024-10-22 12:00:00,258.42,259.04,258.42,258.67,5878.0,254.118,254.7277,254.118,254.3638,5878.0
2024-10-22 12:05:00,258.76,259.29,258.65,258.87,3400.0,254.4523,254.9735,254.3442,254.5605,3400.0
2024-10-22 12:10:00,259.11,259.49,259.11,259.49,1591.0,254.7965,255.1702,254.7965,255.1702,1591.0
2024-10-22 12:15:00,259.43,259.43,259.11,259.11,5952.0,255.1112,255.1112,254.7965,254.7965,5952.0
2024-10-22 12:20:00,259.25,259.25,258.98,259.06,4691.0,254.9342,254.9342,254.6687,254.7473,4691.0
2024-10-22 12:25:00,259.1,260.28,259.09,260.11,19778.0,254.7867,255.947,254.7768,255.7799,19778.0
2024-10-22 12:30:00,259.9,260.46,259.89,260.46,3792.0,255.5733,256.124,255.5635,256.124,3792.0
2024-10-22 12:35:00,260.47,260.47,260.19,260.44,706.0,256.1339,256.1339,255.8585,256.1044,706.0
2024-10-22 12:40:00,260.45,261.27,260.39,261.13,4655.0,256.1142,256.9205,256.0552,256.7829,4655.0
2024-10-22 12:45:00,261.15,261.15,260.74,260.98,5494.0,256.8025,256.8025,256.3994,256.6354,5494.0
2024-10-22 12:50:00,261.08,261.08,260.32,260.32,4009.0,256.7337,256.7337,255.9864,255.9864,4009.0
2024-10-22 12:55:00,260.36,260.56,260.17,260.5,1774.0,256.0257,256.2224,255.8389,256.1634,1774.0
2024-10-22 13:00:00,260.46,260.46,259.99,260.19,10034.0,256.124,256.124,255.6618,255.8585,10034.0
2024-10-22 13:05:00,260.19,260.3,259.82,260.2,3058.0,255.8585,255.9667,255.4947,255.8684,3058.0
2024-10-22 13:10:00,260.18,260.51,260.08,260.41,2106.0,255.8487,256.1732,255.7504,256.0749,2106.0
2024-10-22 13:15:00,260.38,260.38,260.1,260.25,3780.0,256.0454,256.0454,255.77,255.9175,3780.0
2024-10-22 13:20:00,260.28,260.64,260.27,260.42,5675.0,255.947,256.301,255.9372,256.0847,5675.0
2024-10-22 13:25:00,260.43,260.56,260.28,260.29,10179.0,256.0945,256.2224,255.947,255.9569,10179.0
2024-10-22 13:30:00,260.33,260.33,259.81,259.81,5973.0,255.9962,255.9962,255.4848,255.4848,5973.0
2024-10-22 13:35:00,259.79,260.27,259.7,260.17,9942.0,255.4652,255.9372,255.3767,255.8389,9942.0
2024-10-22 13:40:00,260.04,261.21,260.03,261.18,17320.0,255.711,256.8615,255.7012,256.832,17320.0
2024-10-22 13:45:00,261.21,261.46,261.0,261.46,7643.0,256.8615,257.1074,256.655,257.1074,7643.0
2024-10-22 13:50:00,261.64,261.85,261.28,261.52,6027.0,257.2844,257.4909,256.9304,257.1664,6027.0
2024-10-22 13:55:00,261.67,261.75,261.24,261.25,8505.0,257.3139,257.3925,256.891,256.9009,8505.0
2024-10-22 14:00:00,261.27,261.7,261.07,261.5,6575.0,256.9205,257.3434,256.7239,257.1467,6575.0
2024-10-22 14:05:00,261.58,261.7,261.36,261.48,7992.0,257.2254,257.3434,257.009,257.127,7992.0
2024-10-22 14:10:00,261.56,261.66,261.35,261.43,5114.0,257.2057,257.304,256.9992,257.0779,5114.0
2024-10-22 14:15:00,261.43,261.65,261.33,261.65,4851.0,257.0779,257.2942,256.9795,257.2942,4851.0
2024-10-22 14:20:00,261.65,262.45,261.53,262.45,12507.0,257.2942,258.0809,257.1762,258.0809,12507.0
2024-10-22 14:25:00,262.35,262.66,262.21,262.55,8032.0,257.9826,258.2874,257.8449,258.1792,8032.0
2024-10-22 14:30:00,262.55,262.7,262.31,262.31,14887.0,258.1792,258.3267,257.9432,257.9432,14887.0
2024-10-22 14:35:00,262.44,262.44,262.17,262.17,4887.0,258.0711,258.0711,257.8056,257.8056,4887.0
2024-10-22 14:40:00,262.16,262.16,261.79,261.93,5495.0,257.7957,257.7957,257.4319,257.5696,5495.0
2024-10-22 14:45:00,261.91,262.14,261.68,262.08,6002.0,257.5499,257.7761,257.3237,257.7171,6002.0
2024-10-22 14:50:00,262.13,262.57,261.91,262.5,5451.0,257.7662,258.1989,257.5499,258.1301,5451.0
2024-10-22 14:55:00,262.55,262.55,262.14,262.37,8961.0,258.1792,258.1792,257.7761,258.0022,8961.0
2024-10-22 15:00:00,262.3,262.3,262.17,262.23,3630.0,257.9334,257.9334,257.8056,257.8646,3630.0
2024-10-22 15:05:00,262.15,262.16,261.64,261.68,8475.0,257.7859,257.7957,257.2844,257.3237,8475.0
2024-10-22 15:10:00,261.63,261.88,261.56,261.63,8138.0,257.2745,257.5204,257.2057,257.2745,8138.0
2024-10-22 15:15:00,261.53,261.66,261.4,261.5,4013.0,257.1762,257.304,257.0484,257.1467,4013.0
2024-10-22 15:20:00,261.62,261.96,261.43,261.44,16826.0,257.2647,257.5991,257.0779,257.0877,16826.0
2024-10-22 15:25:00,261.44,261.44,260.97,260.97,11792.0,257.0877,257.0877,256.6255,256.6255,11792.0
2024-10-22 15:30:00,260.88,261.66,260.84,261.61,11120.0,256.537,257.304,256.4977,257.2549,11120.0
2024-10-22 15:35:00,261.62,262.15,261.61,262.15,18148.0,257.2647,257.7859,257.2549,257.7859,18148.0
2024-10-22 15:40:00,262.1,262.59,262.03,262.26,19170.0,257.7367,258.2186,257.6679,257.8941,19170.0
2024-10-22 15:45:00,262.26,262.26,261.72,261.86,19163.0,257.8941,257.8941,257.363,257.5007,19163.0
2024-10-22 15:50:00,261.7,261.7,259.88,259.96,43003.0,257.3434,257.3434,255.5537,255.6323,43003.0
2024-10-22 15:55:00,259.88,260.55,259.81,260.43,130819.0,255.5537,256.2125,255.4848,256.0945,130819.0
2024-10-23 09:30:00,259.51,260.77,256.17,258.7,24110.0,255.1898,256.4289,251.9054,254.3933,24110.0
2024-10-23 09:35:00,258.72,258.82,257.56,257.91,8160.0,254.413,254.5113,253.2723,253.6165,8160.0
2024-10-23 09:40:00,258.78,258.78,255.98,255.99,10647.0,254.472,254.472,251.7186,251.7284,10647.0
2024-10-23 09:45:00,255.98,257.32,255.98,257.31,29443.0,251.7186,253.0363,251.7186,253.0265,29443.0
2024-10-23 09:50:00,257.35,257.66,256.7,256.9,4229.0,253.0658,253.3706,252.4266,252.6233,4229.0
2024-10-23 09:55:00,256.87,257.54,256.86,257.54,3272.0,252.5938,253.2526,252.584,253.2526,3272.0
2024-10-23 10:00:00,257.35,257.58,256.99,257.42,7184.0,253.0658,253.292,252.7118,253.1346,7184.0
2024-10-23 10:05:00,257.28,257.66,257.26,257.45,2646.0,252.997,253.3706,252.9773,253.1641,2646.0
2024-10-23 10:10:00,257.37,257.37,255.96,255.96,5069.0,253.0855,253.0855,251.6989,251.6989,5069.0
2024-10-23 10:15:00,255.96,256.11,255.49,256.03,17264.0,251.6989,251.8464,251.2368,251.7678,17264.0
2024-10-23 10:20:00,255.65,256.06,255.6,255.97,3318.0,251.3941,251.7973,251.3449,251.7088,3318.0
2024-10-23 10:25:00,255.97,256.86,255.97,256.63,3379.0,251.7088,252.584,251.7088,252.3578,3379.0
2024-10-23 10:30:00,256.64,257.22,256.51,256.65,14365.0,252.3676,252.938,252.2398,252.3775,14365.0
2024-10-23 10:35:00,256.65,257.05,256.47,256.86,4474.0,252.3775,252.7708,252.2004,252.584,4474.0
2024-10-23 10:40:00,256.76,257.57,256.76,257.29,13382.0,252.4856,253.2821,252.4856,253.0068,13382.0
2024-10-23 10:45:00,257.29,257.73,257.0,257.0,13414.0,253.0068,253.4395,252.7216,252.7216,13414.0
2024-10-23 10:50:00,257.03,257.03,256.39,256.59,3240.0,252.7511,252.7511,252.1218,252.3184,3240.0
2024-10-23 10:55:00,256.59,257.01,256.58,257.0,2490.0,252.3184,252.7315,252.3086,252.7216,2490.0
2024-10-23 11:00:00,256.88,256.92,256.39,256.72,4681.0,252.6036,252.643,252.1218,252.4463,4681.0
2024-10-23 11:05:00,256.62,256.62,256.38,256.38,2503.0,252.348,252.348,252.1119,252.1119,2503.0
2024-10-23 11:10:00,256.38,256.54,256.16,256.19,8019.0,252.1119,252.2693,251.8956,251.9251,8019.0
2024-10-23 11:15:00,256.25,256.39,256.14,256.31,4615.0,251.9841,252.1218,251.8759,252.0431,4615.0
2024-10-23 11:20:00,256.31,256.59,256.15,256.28,6222.0,252.0431,252.3184,251.8858,252.0136,6222.0
2024-10-23 11:25:00,256.37,256.56,256.22,256.31,2986.0,252.1021,252.2889,251.9546,252.0431,2986.0
2024-10-23 11:30:00,256.3,256.84,256.29,256.78,3375.0,252.0333,252.5643,252.0234,252.5053,3375.0
2024-10-23 11:35:00,256.98,257.08,256.84,256.97,4622.0,252.702,252.8003,252.5643,252.6921,4622.0
2024-10-23 11:40:00,256.83,257.54,256.83,257.54,40817.0,252.5545,253.2526,252.5545,253.2526,40817.0
2024-10-23 11:45:00,257.37,257.62,257.37,257.62,1705.0,253.0855,253.3313,253.0855,253.3313,1705.0
2024-10-23 11:50:00,257.66,258.09,257.6,258.09,4572.0,253.3706,253.7935,253.3116,253.7935,4572.0
2024-10-23 11:55:00,258.13,258.13,257.38,257.38,3426.0,253.8328,253.8328,253.0953,253.0953,3426.0
2024-10-23 12:00:00,257.41,257.8,257.39,257.67,4104.0,253.1248,253.5083,253.1051,253.3805,4104.0
2024-10-23 12:05:00,257.53,257.79,257.52,257.63,2978.0,253.2428,253.4985,253.233,253.3411,2978.0
2024-10-23 12:10:00,257.62,257.82,257.62,257.69,3655.0,253.3313,253.528,253.3313,253.4001,3655.0
2024-10-23 12:15:00,257.7,257.84,257.5,257.63,5170.0,253.41,253.5476,253.2133,253.3411,5170.0
2024-10-23 12:20:00,257.63,257.64,257.18,257.18,1512.0,253.3411,253.351,252.8986,252.8986,1512.0
2024-10-23 12:25:00,257.03,257.12,256.88,256.99,2545.0,252.7511,252.8396,252.6036,252.7118,2545.0
2024-10-23 12:30:00,257.04,257.05,256.8,256.97,4971.0,252.761,252.7708,252.525,252.6921,4971.0
2024-10-23 12:35:00,257.06,257.19,256.78,256.79,21390.0,252.7806,252.9085,252.5053,252.5151,21390.0
2024-10-23 12:40:00,256.54,256.92,256.39,256.48,2231.0,252.2693,252.643,252.1218,252.2103,2231.0
2024-10-23 12:45:00,256.43,256.84,256.43,256.79,3879.0,252.1611,252.5643,252.1611,252.5151,3879.0
2024-10-23 12:50:00,256.84,256.86,256.22,256.35,5531.0,252.5643,252.584,251.9546,252.0824,5531.0
2024-10-23 12:55:00,256.34,256.34,256.12,256.16,2694.0,252.0726,252.0726,251.8563,251.8956,2694.0
2024-10-23 13:00:00,256.23,256.36,255.94,256.05,5708.0,251.9644,252.0923,251.6793,251.7874,5708.0
2024-10-23 13:05:00,256.04,256.04,255.86,256.0,2220.0,251.7776,251.7776,251.6006,251.7383,2220.0
2024-10-23 13:10:00,255.91,255.95,255.6,255.84,3511.0,251.6498,251.6891,251.3449,251.5809,3511.0
2024-10-23 13:15:00,255.85,255.85,255.62,255.64,1919.0,251.5908,251.5908,251.3646,251.3843,1919.0
2024-10-23 13:20:00,255.68,255.8,255.63,255.75,3808.0,251.4236,251.5416,251.3744,251.4924,3808.0
2024-10-23 13:25:00,255.76,255.87,255.66,255.87,4105.0,251.5023,251.6104,251.4039,251.6104,4105.0
2024-10-23 13:30:00,255.8,255.8,255.56,255.57,2147.0,251.5416,251.5416,251.3056,251.3154,2147.0
2024-10-23 13:35:00,255.57,256.04,255.57,255.98,6203.0,251.3154,251.7776,251.3154,251.7186,6203.0
2024-10-23 13:40:00,256.06,256.24,256.06,256.18,5362.0,251.7973,251.9743,251.7973,251.9153,5362.0
2024-10-23 13:45:00,256.17,256.37,256.16,256.22,5733.0,251.9054,252.1021,251.8956,251.9546,5733.0
2024-10-23 13:50:00,256.23,256.24,255.82,255.88,3146.0,251.9644,251.9743,251.5613,251.6203,3146.0
2024-10-23 13:55:00,255.88,255.89,255.63,255.85,7989.0,251.6203,251.6301,251.3744,251.5908,7989.0
2024-10-23 14:00:00,255.78,255.78,255.61,255.68,28664.0,251.5219,251.5219,251.3548,251.4236,28664.0
2024-10-23 14:05:00,255.65,256.02,255.63,256.02,4145.0,251.3941,251.7579,251.3744,251.7579,4145.0
2024-10-23 14:10:00,256.07,256.07,255.49,255.53,5615.0,251.8071,251.8071,251.2368,251.2761,5615.0
2024-10-23 14:15:00,255.54,255.74,255.31,255.31,5969.0,251.2859,251.4826,251.0598,251.0598,5969.0
2024-10-23 14:20:00,255.38,255.94,255.38,255.92,6133.0,251.1286,251.6793,251.1286,251.6596,6133.0
2024-10-23 14:25:00,255.76,256.01,255.67,255.96,5944.0,251.5023,251.7481,251.4138,251.6989,5944.0
2024-10-23 14:30:00,255.82,256.14,255.82,256.07,9211.0,251.5613,251.8759,251.5613,251.8071,9211.0
2024-10-23 14:35:00,256.07,256.73,256.01,256.62,7390.0,251.8071,252.4561,251.7481,252.348,7390.0
2024-10-23 14:40:00,256.62,256.75,256.26,256.34,10886.0,252.348,252.4758,251.9939,252.0726,10886.0
2024-10-23 14:45:00,256.39,256.49,256.27,256.27,5214.0,252.1218,252.2201,252.0038,252.0038,5214.0
2024-10-23 14:50:00,256.31,256.39,256.16,256.18,4666.0,252.0431,252.1218,251.8956,251.9153,4666.0
2024-10-23 14:55:00,256.24,256.78,256.18,256.69,12358.0,251.9743,252.5053,251.9153,252.4168,12358.0
2024-10-23 15:00:00,256.69,256.88,256.64,256.85,7219.0,252.4168,252.6036,252.3676,252.5741,7219.0
2024-10-23 15:05:00,256.85,257.15,256.85,256.99,7357.0,252.5741,252.8691,252.5741,252.7118,7357.0
2024-10-23 15:10:00,256.99,257.08,256.7,256.7,5152.0,252.7118,252.8003,252.4266,252.4266,5152.0
2024-10-23 15:15:00,256.75,257.01,256.73,257.01,7736.0,252.4758,252.7315,252.4561,252.7315,7736.0
2024-10-23 15:20:00,256.95,257.19,256.95,256.96,8914.0,252.6725,252.9085,252.6725,252.6823,8914.0
2024-10-23 15:25:00,257.06,257.4,256.96,257.38,9159.0,252.7806,253.115,252.6823,253.0953,9159.0
2024-10-23 15:30:00,257.36,257.37,257.08,257.2,10838.0,253.0756,253.0855,252.8003,252.9183,10838.0
2024-10-23 15:35:00,257.26,257.37,256.92,256.93,12363.0,252.9773,253.0855,252.643,252.6528,12363.0
2024-10-23 15:40:00,256.89,257.47,256.82,257.38,18875.0,252.6135,253.1838,252.5446,253.0953,18875.0
2024-10-23 15:45:00,257.4,257.48,257.26,257.27,17569.0,253.115,253.1936,252.9773,252.9871,17569.0
2024-10-23 15:50:00,257.25,257.47,256.97,257.37,28168.0,252.9675,253.1838,252.6921,253.0855,28168.0
2024-10-23 15:55:00,257.38,257.73,256.92,256.96,120356.0,253.0953,253.4395,252.643,252.6823,120356.0
2024-10-24 09:30:00,257.85,259.3,255.88,257.75,13365.0,253.5575,254.9833,251.6203,253.4591,13365.0
2024-10-24 09:35:00,257.01,257.06,255.68,256.06,5911.0,252.7315,252.7806,251.4236,251.7973,5911.0
2024-10-24 09:40:00,255.93,256.51,255.1,256.09,45420.0,251.6694,252.2398,250.8533,251.8268,45420.0
2024-10-24 09:45:00,256.14,257.4,255.67,256.81,18582.0,251.8759,253.115,251.4138,252.5348,18582.0
2024-10-24 09:50:00,256.69,256.69,255.61,256.44,15047.0,252.4168,252.4168,251.3548,252.1709,15047.0
2024-10-24 09:55:00,256.36,256.39,255.61,255.78,8037.0,252.0923,252.1218,251.3548,251.5219,8037.0
2024-10-24 10:00:00,255.78,255.78,254.86,255.76,35548.0,251.5219,251.5219,250.6172,251.5023,35548.0
2024-10-24 10:05:00,255.45,255.65,255.15,255.39,2436.0,251.1974,251.3941,250.9024,251.1384,2436.0
2024-10-24 10:10:00,255.4,255.92,255.0,255.03,8338.0,251.1483,251.6596,250.7549,250.7844,8338.0
2024-10-24 10:15:00,255.01,255.05,254.63,254.67,3416.0,250.7648,250.8041,250.3911,250.4304,3416.0
2024-10-24 10:20:00,254.48,255.12,254.48,254.99,5545.0,250.2436,250.8729,250.2436,250.7451,5545.0
2024-10-24 10:25:00,255.08,255.58,254.96,255.58,6251.0,250.8336,251.3253,250.7156,251.3253,6251.0
2024-10-24 10:30:00,255.54,256.0,255.54,255.83,7218.0,251.2859,251.7383,251.2859,251.5711,7218.0
2024-10-24 10:35:00,255.81,256.01,255.28,255.34,4305.0,251.5514,251.7481,251.0303,251.0893,4305.0
2024-10-24 10:40:00,255.25,255.25,255.01,255.02,1794.0,251.0008,251.0008,250.7648,250.7746,1794.0
2024-10-24 10:45:00,254.91,254.91,254.2,254.36,4876.0,250.6664,250.6664,249.9682,250.1256,4876.0
2024-10-24 10:50:00,254.29,254.47,253.88,254.13,19159.0,250.0567,250.2337,249.6536,249.8994,19159.0
2024-10-24 10:55:00,254.1,254.23,253.66,254.11,16583.0,249.8699,249.9977,249.4372,249.8797,16583.0
2024-10-24 11:00:00,254.11,254.48,254.1,254.1,5515.0,249.8797,250.2436,249.8699,249.8699,5515.0
2024-10-24 11:05:00,254.09,254.17,253.84,253.86,3113.0,249.8601,249.9387,249.6142,249.6339,3113.0
2024-10-24 11:10:00,254.01,254.18,253.83,253.97,12435.0,249.7814,249.9486,249.6044,249.7421,12435.0
2024-10-24 11:15:00,253.86,253.89,253.34,253.87,17704.0,249.6339,249.6634,249.1226,249.6437,17704.0
2024-10-24 11:20:00,253.9,253.9,253.14,253.56,16054.0,249.6732,249.6732,248.9259,249.3389,16054.0
2024-10-24 11:25:00,253.39,253.39,252.64,252.66,10039.0,249.1717,249.1717,248.4342,248.4539,10039.0
2024-10-24 11:30:00,252.62,252.63,252.36,252.46,4732.0,248.4145,248.4244,248.1589,248.2572,4732.0
2024-10-24 11:35:00,252.48,252.6,252.05,252.05,4698.0,248.2769,248.3949,247.854,247.854,4698.0
2024-10-24 11:40:00,251.93,252.04,251.72,251.86,9620.0,247.736,247.8442,247.5295,247.6672,9620.0
2024-10-24 11:45:00,251.86,252.12,251.79,251.97,16326.0,247.6672,247.9229,247.5984,247.7754,16326.0
2024-10-24 11:50:00,252.06,252.18,251.97,252.04,4478.0,247.8639,247.9819,247.7754,247.8442,4478.0
2024-10-24 11:55:00,252.05,252.67,252.05,252.58,3366.0,247.854,248.4637,247.854,248.3752,3366.0
2024-10-24 12:00:00,252.59,252.59,252.02,252.17,3391.0,248.385,248.385,247.8245,247.972,3391.0
2024-10-24 12:05:00,252.14,252.15,251.68,251.69,2810.0,247.9425,247.9524,247.4902,247.5,2810.0
2024-10-24 12:10:00,251.81,252.0,251.73,251.88,3442.0,247.618,247.8049,247.5394,247.6869,3442.0
2024-10-24 12:15:00,251.91,252.1,251.83,252.1,2020.0,247.7164,247.9032,247.6377,247.9032,2020.0
2024-10-24 12:20:00,251.94,251.94,251.79,251.79,1700.0,247.7459,247.7459,247.5984,247.5984,1700.0
2024-10-24 12:25:00,251.79,252.18,251.79,252.16,3297.0,247.5984,247.9819,247.5984,247.9622,3297.0
2024-10-24 12:30:00,252.19,252.43,252.09,252.34,3185.0,247.9917,248.2277,247.8934,248.1392,3185.0
2024-10-24 12:35:00,252.33,252.45,252.23,252.42,2620.0,248.1294,248.2474,248.031,248.2179,2620.0
2024-10-24 12:40:00,252.46,252.46,252.26,252.37,1244.0,248.2572,248.2572,248.0605,248.1687,1244.0
2024-10-24 12:45:00,252.26,252.65,252.26,252.65,1633.0,248.0605,248.444,248.0605,248.444,1633.0
2024-10-24 12:50:00,252.66,252.79,252.43,252.77,1934.0,248.4539,248.5817,248.2277,248.562,1934.0
2024-10-24 12:55:00,252.74,252.94,252.66,252.66,2367.0,248.5325,248.7292,248.4539,248.4539,2367.0
2024-10-24 13:00:00,252.72,252.72,252.46,252.55,2091.0,248.5129,248.5129,248.2572,248.3457,2091.0
2024-10-24 13:05:00,252.57,252.77,252.49,252.49,2269.0,248.3654,248.562,248.2867,248.2867,2269.0
2024-10-24 13:10:00,252.52,252.52,252.12,252.12,4105.0,248.3162,248.3162,247.9229,247.9229,4105.0
2024-10-24 13:15:00,252.16,252.59,252.09,252.59,7816.0,247.9622,248.385,247.8934,248.385,7816.0
2024-10-24 13:20:00,252.66,252.86,252.66,252.77,1850.0,248.4539,248.6505,248.4539,248.562,1850.0
2024-10-24 13:25:00,252.77,252.99,252.73,252.99,1400.0,248.562,248.7784,248.5227,248.7784,1400.0
2024-10-24 13:30:00,252.91,253.37,252.81,253.29,3769.0,248.6997,249.1521,248.6014,249.0734,3769.0
2024-10-24 13:35:00,253.33,253.33,252.94,252.94,5498.0,249.1127,249.1127,248.7292,248.7292,5498.0
2024-10-24 13:40:00,252.92,252.92,252.64,252.67,5365.0,248.7095,248.7095,248.4342,248.4637,5365.0
2024-10-24 13:45:00,252.55,252.6,252.0,252.12,3341.0,248.3457,248.3949,247.8049,247.9229,3341.0
2024-10-24 13:50:00,252.0,252.37,251.98,252.3,2482.0,247.8049,248.1687,247.7852,248.0999,2482.0
2024-10-24 13:55:00,252.21,252.97,252.19,252.97,13740.0,248.0114,248.7587,247.9917,248.7587,13740.0
2024-10-24 14:00:00,252.81,252.96,252.61,252.78,19777.0,248.6014,248.7489,248.4047,248.5719,19777.0
2024-10-24 14:05:00,252.78,253.09,252.77,253.05,7238.0,248.5719,248.8767,248.562,248.8374,7238.0
2024-10-24 14:10:00,253.07,253.3,252.91,253.3,23274.0,248.857,249.0832,248.6997,249.0832,23274.0
2024-10-24 14:15:00,253.21,253.27,252.97,253.1,14768.0,248.9947,249.0537,248.7587,248.8865,14768.0
2024-10-24 14:20:00,253.1,253.1,252.69,252.76,9871.0,248.8865,248.8865,248.4834,248.5522,9871.0
2024-10-24 14:25:00,252.69,252.9,252.42,252.9,4775.0,248.4834,248.6899,248.2179,248.6899,4775.0
2024-10-24 14:30:00,252.8,253.06,252.59,252.59,6963.0,248.5915,248.8472,248.385,248.385,6963.0
2024-10-24 14:35:00,252.71,253.14,252.71,252.83,2951.0,248.503,248.9259,248.503,248.621,2951.0
2024-10-24 14:40:00,252.83,253.15,252.74,252.89,4950.0,248.621,248.9357,248.5325,248.68,4950.0
2024-10-24 14:45:00,252.94,252.94,252.79,252.84,3264.0,248.7292,248.7292,248.5817,248.6309,3264.0
2024-10-24 14:50:00,252.91,253.18,252.81,253.16,4320.0,248.6997,248.9652,248.6014,248.9456,4320.0
2024-10-24 14:55:00,253.17,253.41,252.99,253.17,15199.0,248.9554,249.1914,248.7784,248.9554,15199.0
2024-10-24 15:00:00,253.17,253.17,252.74,252.81,11289.0,248.9554,248.9554,248.5325,248.6014,11289.0
2024-10-24 15:05:00,252.92,253.09,252.87,253.03,3132.0,248.7095,248.8767,248.6604,248.8177,3132.0
2024-10-24 15:10:00,252.99,253.5,252.99,253.42,6437.0,248.7784,249.2799,248.7784,249.2012,6437.0
2024-10-24 15:15:00,253.42,253.83,253.29,253.83,11916.0,249.2012,249.6044,249.0734,249.6044,11916.0
2024-10-24 15:20:00,253.76,253.83,253.5,253.64,7971.0,249.5356,249.6044,249.2799,249.4176,7971.0
2024-10-24 15:25:00,253.57,253.76,253.57,253.67,11743.0,249.3487,249.5356,249.3487,249.4471,11743.0
2024-10-24 15:30:00,253.67,253.76,253.46,253.7,11088.0,249.4471,249.5356,249.2406,249.4766,11088.0
2024-10-24 15:35:00,253.7,253.71,253.09,253.11,8400.0,249.4766,249.4864,248.8767,248.8964,8400.0
2024-10-24 15:40:00,253.11,253.46,253.1,253.38,15236.0,248.8964,249.2406,248.8865,249.1619,15236.0
2024-10-24 15:45:00,253.42,253.63,253.23,253.63,12093.0,249.2012,249.4077,249.0144,249.4077,12093.0
2024-10-24 15:50:00,253.68,254.16,253.59,253.97,18434.0,249.4569,249.9289,249.3684,249.7421,18434.0
2024-10-24 15:55:00,254.05,254.19,253.26,253.41,79469.0,249.8207,249.9584,249.0439,249.1914,79469.0
2024-10-25 09:30:00,255.38,255.69,254.55,254.55,16079.0,251.1286,251.4334,250.3124,250.3124,16079.0
2024-10-25 09:35:00,254.57,254.57,254.2,254.27,2037.0,250.3321,250.3321,249.9682,250.0371,2037.0
2024-10-25 09:40:00,254.18,254.44,253.95,254.44,3048.0,249.9486,250.2042,249.7224,250.2042,3048.0
2024-10-25 09:45:00,254.5,254.79,254.06,254.06,6780.0,250.2632,250.5484,249.8306,249.8306,6780.0
2024-10-25 09:50:00,253.98,254.04,253.26,253.38,4179.0,249.7519,249.8109,249.0439,249.1619,4179.0
2024-10-25 09:55:00,253.46,253.49,252.79,252.87,3234.0,249.2406,249.2701,248.5817,248.6604,3234.0
2024-10-25 10:00:00,252.58,253.17,252.58,253.12,6685.0,248.3752,248.9554,248.3752,248.9062,6685.0
2024-10-25 10:05:00,252.95,253.33,252.94,253.15,5032.0,248.739,249.1127,248.7292,248.9357,5032.0
2024-10-25 10:10:00,253.23,253.38,252.96,253.08,5096.0,249.0144,249.1619,248.7489,248.8669,5096.0
2024-10-25 10:15:00,253.02,253.63,252.46,253.5,7064.0,248.8079,249.4077,248.2572,249.2799,7064.0
2024-10-25 10:20:00,253.53,253.95,253.52,253.95,6668.0,249.3094,249.7224,249.2996,249.7224,6668.0
2024-10-25 10:25:00,254.01,254.36,254.01,254.02,5394.0,249.7814,250.1256,249.7814,249.7912,5394.0
2024-10-25 10:30:00,253.86,253.86,253.6,253.68,3157.0,249.6339,249.6339,249.3782,249.4569,3157.0
2024-10-25 10:35:00,253.75,253.95,253.55,253.95,4313.0,249.5257,249.7224,249.3291,249.7224,4313.0
2024-10-25 10:40:00,253.77,253.97,253.74,253.96,4662.0,249.5454,249.7421,249.5159,249.7322,4662.0
2024-10-25 10:45:00,253.97,254.12,253.66,253.88,7538.0,249.7421,249.8896,249.4372,249.6536,7538.0
2024-10-25 10:50:00,253.79,253.88,253.62,253.79,3502.0,249.5651,249.6536,249.3979,249.5651,3502.0
2024-10-25 10:55:00,253.77,253.77,253.46,253.64,5512.0,249.5454,249.5454,249.2406,249.4176,5512.0
2024-10-25 11:00:00,253.78,253.8,253.39,253.39,7426.0,249.5552,249.5749,249.1717,249.1717,7426.0
2024-10-25 11:05:00,253.39,253.55,253.28,253.5,2100.0,249.1717,249.3291,249.0636,249.2799,2100.0
2024-10-25 11:10:00,253.5,253.5,252.84,253.21,2809.0,249.2799,249.2799,248.6309,248.9947,2809.0
2024-10-25 11:15:00,253.02,253.02,252.74,252.86,1205.0,248.8079,248.8079,248.5325,248.6505,1205.0
2024-10-25 11:20:00,252.77,253.0,252.62,252.62,1782.0,248.562,248.7882,248.4145,248.4145,1782.0
2024-10-25 11:25:00,252.68,252.82,252.45,252.57,4884.0,248.4735,248.6112,248.2474,248.3654,4884.0
2024-10-25 11:30:00,252.57,252.68,252.51,252.66,1768.0,248.3654,248.4735,248.3064,248.4539,1768.0
2024-10-25 11:35:00,252.6,252.61,252.47,252.49,1982.0,248.3949,248.4047,248.267,248.2867,1982.0
2024-10-25 11:40:00,252.49,252.51,252.24,252.4,1944.0,248.2867,248.3064,248.0409,248.1982,1944.0
2024-10-25 11:45:00,252.37,252.78,252.37,252.78,2231.0,248.1687,248.5719,248.1687,248.5719,2231.0
2024-10-25 11:50:00,252.46,252.82,252.46,252.76,2173.0,248.2572,248.6112,248.2572,248.5522,2173.0
2024-10-25 11:55:00,252.52,252.79,252.5,252.68,1000.0,248.3162,248.5817,248.2965,248.4735,1000.0
2024-10-25 12:00:00,252.57,252.79,252.27,252.27,3896.0,248.3654,248.5817,248.0704,248.0704,3896.0
2024-10-25 12:05:00,252.41,252.53,252.4,252.53,1474.0,248.208,248.326,248.1982,248.326,1474.0
2024-10-25 12:10:00,252.51,252.92,252.49,252.7,2325.0,248.3064,248.7095,248.2867,248.4932,2325.0
2024-10-25 12:15:00,252.57,252.67,252.56,252.67,402.0,248.3654,248.4637,248.3555,248.4637,402.0
2024-10-25 12:20:00,252.51,252.55,252.42,252.42,1317.0,248.3064,248.3457,248.2179,248.2179,1317.0
2024-10-25 12:25:00,252.57,252.57,252.56,252.56,500.0,248.3654,248.3654,248.3555,248.3555,500.0
2024-10-25 12:30:00,252.67,252.67,252.31,252.41,2906.0,248.4637,248.4637,248.1097,248.208,2906.0
2024-10-25 12:35:00,252.4,252.48,252.24,252.3,854.0,248.1982,248.2769,248.0409,248.0999,854.0
2024-10-25 12:40:00,252.22,252.46,252.22,252.44,1250.0,248.0212,248.2572,248.0212,248.2375,1250.0
2024-10-25 12:45:00,252.32,252.32,252.25,252.25,418.0,248.1195,248.1195,248.0507,248.0507,418.0
2024-10-25 12:50:00,252.15,252.23,251.9,251.98,2248.0,247.9524,248.031,247.7065,247.7852,2248.0
2024-10-25 12:55:00,251.78,251.94,251.78,251.82,775.0,247.5885,247.7459,247.5885,247.6279,775.0
2024-10-25 13:00:00,251.85,251.88,251.68,251.88,2408.0,247.6574,247.6869,247.4902,247.6869,2408.0
2024-10-25 13:05:00,251.83,251.89,251.83,251.89,800.0,247.6377,247.6967,247.6377,247.6967,800.0
2024-10-25 13:10:00,251.8,251.8,251.58,251.59,3412.0,247.6082,247.6082,247.3919,247.4017,3412.0
2024-10-25 13:15:00,251.59,251.67,251.5,251.5,2193.0,247.4017,247.4804,247.3132,247.3132,2193.0
2024-10-25 13:20:00,251.46,251.54,251.15,251.54,2551.0,247.2739,247.3525,246.969,247.3525,2551.0
2024-10-25 13:25:00,251.54,251.79,251.54,251.74,1624.0,247.3525,247.5984,247.3525,247.5492,1624.0
2024-10-25 13:30:00,251.68,251.82,251.65,251.8,1470.0,247.4902,247.6279,247.4607,247.6082,1470.0
2024-10-25 13:35:00,251.63,251.64,251.39,251.39,2750.0,247.441,247.4509,247.205,247.205,2750.0
2024-10-25 13:40:00,251.24,251.24,251.04,251.07,711.0,247.0575,247.0575,246.8608,246.8903,711.0
2024-10-25 13:45:00,250.9,251.32,250.71,251.32,2257.0,246.7232,247.1362,246.5363,247.1362,2257.0
2024-10-25 13:50:00,251.33,251.55,251.15,251.15,1377.0,247.146,247.3624,246.969,246.969,1377.0
2024-10-25 13:55:00,251.3,251.31,250.81,250.81,1082.0,247.1165,247.1263,246.6347,246.6347,1082.0
2024-10-25 14:00:00,250.89,251.14,250.71,251.12,2414.0,246.7133,246.9592,246.5363,246.9395,2414.0
2024-10-25 14:05:00,251.04,251.1,251.02,251.04,801.0,246.8608,246.9198,246.8412,246.8608,801.0
2024-10-25 14:10:00,251.04,251.04,250.87,250.91,3511.0,246.8608,246.8608,246.6937,246.733,3511.0
2024-10-25 14:15:00,250.83,250.98,250.7,250.93,4929.0,246.6543,246.8018,246.5265,246.7527,4929.0
2024-10-25 14:20:00,250.88,251.03,250.62,250.75,2941.0,246.7035,246.851,246.4478,246.5757,2941.0
2024-10-25 14:25:00,250.66,251.09,250.66,251.07,4665.0,246.4872,246.91,246.4872,246.8903,4665.0
2024-10-25 14:30:00,250.89,250.93,250.68,250.7,2906.0,246.7133,246.7527,246.5068,246.5265,2906.0
2024-10-25 14:35:00,250.72,251.27,250.71,251.27,18083.0,246.5462,247.087,246.5363,247.087,18083.0
2024-10-25 14:40:00,251.21,251.29,250.96,251.0,3626.0,247.028,247.1067,246.7822,246.8215,3626.0
2024-10-25 14:45:00,251.08,251.61,251.07,251.52,2990.0,246.9002,247.4214,246.8903,247.3329,2990.0
2024-10-25 14:50:00,251.58,252.22,251.57,252.22,1001.0,247.3919,248.0212,247.382,248.0212,1001.0
2024-10-25 14:55:00,252.21,252.21,251.77,251.87,3104.0,248.0114,248.0114,247.5787,247.677,3104.0
2024-10-25 15:00:00,251.86,252.01,251.73,251.97,5040.0,247.6672,247.8147,247.5394,247.7754,5040.0
2024-10-25 15:05:00,251.92,251.92,251.57,251.71,1900.0,247.7262,247.7262,247.382,247.5197,1900.0
2024-10-25 15:10:00,251.67,251.77,251.0,251.01,4100.0,247.4804,247.5787,246.8215,246.8313,4100.0
2024-10-25 15:15:00,251.12,251.49,250.96,251.48,11760.0,246.9395,247.3034,246.7822,247.2935,11760.0
2024-10-25 15:20:00,251.39,251.62,251.13,251.14,6040.0,247.205,247.4312,246.9493,246.9592,6040.0
2024-10-25 15:25:00,251.07,251.57,251.07,251.57,7612.0,246.8903,247.382,246.8903,247.382,7612.0
2024-10-25 15:30:00,251.55,252.02,251.49,251.99,3903.0,247.3624,247.8245,247.3034,247.795,3903.0
2024-10-25 15:35:00,251.92,252.41,251.92,252.35,6715.0,247.7262,248.208,247.7262,248.149,6715.0
2024-10-25 15:40:00,252.29,252.36,251.93,252.17,4757.0,248.09,248.1589,247.736,247.972,4757.0
2024-10-25 15:45:00,252.07,252.31,252.04,252.07,5394.0,247.8737,248.1097,247.8442,247.8737,5394.0
2024-10-25 15:50:00,252.01,252.21,251.74,251.74,7032.0,247.8147,248.0114,247.5492,247.5492,7032.0
2024-10-25 15:55:00,251.74,251.88,250.81,251.1,93492.0,247.5492,247.6869,246.6347,246.9198,93492.0
2024-10-28 09:30:00,252.23,253.63,251.69,252.79,6782.0,248.031,249.4077,247.5,248.5817,6782.0
2024-10-28 09:35:00,251.84,252.2,251.74,251.93,1458.0,247.6475,248.0015,247.5492,247.736,1458.0
2024-10-28 09:40:00,252.41,252.61,252.39,252.48,500.0,248.208,248.4047,248.1884,248.2769,500.0
2024-10-28 09:45:00,252.75,252.85,252.43,252.65,2193.0,248.5424,248.6407,248.2277,248.444,2193.0
2024-10-28 09:50:00,252.85,253.38,252.85,253.38,1398.0,248.6407,249.1619,248.6407,249.1619,1398.0
2024-10-28 09:55:00,253.33,253.33,252.61,252.61,4823.0,249.1127,249.1127,248.4047,248.4047,4823.0
2024-10-28 10:00:00,252.59,252.6,251.65,251.81,4334.0,248.385,248.3949,247.4607,247.618,4334.0
2024-10-28 10:05:00,251.76,252.52,251.76,252.52,5006.0,247.5689,248.3162,247.5689,248.3162,5006.0
2024-10-28 10:10:00,252.32,252.55,252.31,252.51,2240.0,248.1195,248.3457,248.1097,248.3064,2240.0
2024-10-28 10:15:00,252.6,252.91,252.34,252.5,2061.0,248.3949,248.6997,248.1392,248.2965,2061.0
2024-10-28 10:20:00,252.65,252.65,251.94,252.04,8868.0,248.444,248.444,247.7459,247.8442,8868.0
2024-10-28 10:25:00,252.08,252.87,252.07,252.64,9179.0,247.8835,248.6604,247.8737,248.4342,9179.0
2024-10-28 10:30:00,252.83,252.83,252.08,252.37,5098.0,248.621,248.621,247.8835,248.1687,5098.0
2024-10-28 10:35:00,252.61,252.61,252.39,252.41,603.0,248.4047,248.4047,248.1884,248.208,603.0
2024-10-28 10:40:00,252.47,252.47,251.74,251.97,5441.0,248.267,248.267,247.5492,247.7754,5441.0
2024-10-28 10:45:00,251.97,252.19,251.81,252.12,1949.0,247.7754,247.9917,247.618,247.9229,1949.0
2024-10-28 10:50:00,252.27,252.6,252.04,252.6,2582.0,248.0704,248.3949,247.8442,248.3949,2582.0
2024-10-28 10:55:00,252.49,252.85,252.48,252.76,2681.0,248.2867,248.6407,248.2769,248.5522,2681.0
2024-10-28 11:00:00,252.63,252.99,252.32,252.4,6750.0,248.4244,248.7784,248.1195,248.1982,6750.0
2024-10-28 11:05:00,252.45,252.61,252.25,252.37,2689.0,248.2474,248.4047,248.0507,248.1687,2689.0
2024-10-28 11:10:00,252.38,252.67,252.37,252.63,2153.0,248.1785,248.4637,248.1687,248.4244,2153.0
2024-10-28 11:15:00,252.67,252.67,252.31,252.44,10505.0,248.4637,248.4637,248.1097,248.2375,10505.0
2024-10-28 11:20:00,252.66,252.88,252.43,252.74,4820.0,248.4539,248.6702,248.2277,248.5325,4820.0
2024-10-28 11:25:00,252.88,253.15,252.75,252.98,1328.0,248.6702,248.9357,248.5424,248.7685,1328.0
2024-10-28 11:30:00,253.01,253.01,252.48,252.53,4507.0,248.798,248.798,248.2769,248.326,4507.0
2024-10-28 11:35:00,252.5,252.55,252.34,252.55,715.0,248.2965,248.3457,248.1392,248.3457,715.0
2024-10-28 11:40:00,252.27,252.27,252.12,252.12,1902.0,248.0704,248.0704,247.9229,247.9229,1902.0
2024-10-28 11:45:00,252.06,252.12,251.99,252.11,1350.0,247.8639,247.9229,247.795,247.913,1350.0
2024-10-28 11:50:00,252.12,252.51,252.11,252.4,1113.0,247.9229,248.3064,247.913,248.1982,1113.0
2024-10-28 11:55:00,252.25,252.25,251.84,251.84,2144.0,248.0507,248.0507,247.6475,247.6475,2144.0
2024-10-28 12:00:00,251.77,251.94,251.7,251.77,1414.0,247.5787,247.7459,247.5099,247.5787,1414.0
2024-10-28 12:05:00,251.88,251.88,251.87,251.88,100.0,247.6869,247.6869,247.677,247.6869,100.0
2024-10-28 12:10:00,252.02,252.21,251.9,252.17,700.0,247.8245,248.0114,247.7065,247.972,700.0
2024-10-28 12:15:00,252.21,252.44,252.2,252.36,1014.0,248.0114,248.2375,248.0015,248.1589,1014.0
2024-10-28 12:20:00,252.23,252.43,252.23,252.4,3491.0,248.031,248.2277,248.031,248.1982,3491.0
2024-10-28 12:25:00,252.42,252.5,252.33,252.42,1270.0,248.2179,248.2965,248.1294,248.2179,1270.0
2024-10-28 12:30:00,252.42,252.5,251.9,251.9,6261.0,248.2179,248.2965,247.7065,247.7065,6261.0
2024-10-28 12:35:00,251.94,251.94,251.81,251.86,600.0,247.7459,247.7459,247.618,247.6672,600.0
2024-10-28 12:40:00,251.81,251.92,251.8,251.87,1250.0,247.618,247.7262,247.6082,247.677,1250.0
2024-10-28 12:45:00,251.78,251.94,251.6,251.84,2189.0,247.5885,247.7459,247.4115,247.6475,2189.0
2024-10-28 12:50:00,251.74,251.74,251.67,251.68,844.0,247.5492,247.5492,247.4804,247.4902,844.0
2024-10-28 12:55:00,251.65,251.68,251.56,251.56,1012.0,247.4607,247.4902,247.3722,247.3722,1012.0
2024-10-28 13:00:00,251.5,251.61,251.36,251.45,1787.0,247.3132,247.4214,247.1755,247.264,1787.0
2024-10-28 13:05:00,251.37,251.78,251.33,251.78,1815.0,247.1853,247.5885,247.146,247.5885,1815.0
2024-10-28 13:10:00,251.81,251.81,251.57,251.63,1649.0,247.618,247.618,247.382,247.441,1649.0
2024-10-28 13:15:00,251.63,251.63,251.42,251.45,1120.0,247.441,247.441,247.2345,247.264,1120.0
2024-10-28 13:20:00,251.49,251.71,251.49,251.71,700.0,247.3034,247.5197,247.3034,247.5197,700.0
2024-10-28 13:25:00,251.71,251.71,251.71,251.71,0.0,247.5197,247.5197,247.5197,247.5197,0.0
2024-10-28 13:30:00,251.84,251.94,251.52,251.52,2812.0,247.6475,247.7459,247.3329,247.3329,2812.0
2024-10-28 13:35:00,251.7,251.87,251.7,251.75,2620.0,247.5099,247.677,247.5099,247.559,2620.0
2024-10-28 13:40:00,251.79,252.26,251.78,252.06,2633.0,247.5984,248.0605,247.5885,247.8639,2633.0
2024-10-28 13:45:00,252.3,252.3,252.02,252.3,2992.0,248.0999,248.0999,247.8245,248.0999,2992.0
2024-10-28 13:50:00,252.29,252.54,252.29,252.54,1912.0,248.09,248.3359,248.09,248.3359,1912.0
2024-10-28 13:55:00,252.49,252.49,252.32,252.43,2020.0,248.2867,248.2867,248.1195,248.2277,2020.0
2024-10-28 14:00:00,252.41,252.52,252.31,252.49,3907.0,248.208,248.3162,248.1097,248.2867,3907.0
2024-10-28 14:05:00,252.49,252.71,252.48,252.66,1416.0,248.2867,248.503,248.2769,248.4539,1416.0
2024-10-28 14:10:00,252.6,252.86,252.52,252.77,2550.0,248.3949,248.6505,248.3162,248.562,2550.0
2024-10-28 14:15:00,252.69,252.79,252.48,252.69,2556.0,248.4834,248.5817,248.2769,248.4834,2556.0
2024-10-28 14:20:00,252.69,252.76,252.67,252.69,2146.0,248.4834,248.5522,248.4637,248.4834,2146.0
2024-10-28 14:25:00,252.7,252.91,252.69,252.75,1100.0,248.4932,248.6997,248.4834,248.5424,1100.0
2024-10-28 14:30:00,252.68,252.8,252.53,252.56,3914.0,248.4735,248.5915,248.326,248.3555,3914.0
2024-10-28 14:35:00,252.56,252.64,252.55,252.6,1500.0,248.3555,248.4342,248.3457,248.3949,1500.0
2024-10-28 14:40:00,252.64,252.88,252.58,252.7,4992.0,248.4342,248.6702,248.3752,248.4932,4992.0
2024-10-28 14:45:00,252.7,252.91,252.65,252.83,1118.0,248.4932,248.6997,248.444,248.621,1118.0
2024-10-28 14:50:00,252.85,252.86,252.68,252.68,600.0,248.6407,248.6505,248.4735,248.4735,600.0
2024-10-28 14:55:00,252.89,252.96,252.76,252.8,6210.0,248.68,248.7489,248.5522,248.5915,6210.0
2024-10-28 15:00:00,252.8,253.22,252.76,253.2,11228.0,248.5915,249.0046,248.5522,248.9849,11228.0
2024-10-28 15:05:00,253.22,253.22,252.85,252.92,4869.0,249.0046,249.0046,248.6407,248.7095,4869.0
2024-10-28 15:10:00,252.88,253.1,252.88,253.02,1750.0,248.6702,248.8865,248.6702,248.8079,1750.0
2024-10-28 15:15:00,253.0,253.18,252.99,253.08,1560.0,248.7882,248.9652,248.7784,248.8669,1560.0
2024-10-28 15:20:00,253.09,253.72,253.09,253.64,4884.0,248.8767,249.4962,248.8767,249.4176,4884.0
2024-10-28 15:25:00,253.65,253.83,253.28,253.29,8027.0,249.4274,249.6044,249.0636,249.0734,8027.0
2024-10-28 15:30:00,253.33,253.8,253.32,253.65,2819.0,249.1127,249.5749,249.1029,249.4274,2819.0
2024-10-28 15:35:00,253.68,253.9,253.53,253.53,6266.0,249.4569,249.6732,249.3094,249.3094,6266.0
2024-10-28 15:40:00,253.63,253.92,253.62,253.71,4217.0,249.4077,249.6929,249.3979,249.4864,4217.0
2024-10-28 15:45:00,253.65,253.66,253.37,253.57,5524.0,249.4274,249.4372,249.1521,249.3487,5524.0
2024-10-28 15:50:00,253.64,253.72,253.35,253.37,16213.0,249.4176,249.4962,249.1324,249.1521,16213.0
2024-10-28 15:55:00,253.48,253.69,253.35,253.59,52628.0,249.2602,249.4667,249.1324,249.3684,52628.0
2024-10-29 09:30:00,253.06,253.18,251.76,251.76,10015.0,248.8472,248.9652,247.5689,247.5689,10015.0
2024-10-29 09:35:00,251.72,252.15,251.11,251.68,10473.0,247.5295,247.9524,246.9297,247.4902,10473.0
2024-10-29 09:40:00,251.84,252.88,251.84,252.02,3563.0,247.6475,248.6702,247.6475,247.8245,3563.0
2024-10-29 09:45:00,252.47,252.47,251.65,251.96,4821.0,248.267,248.267,247.4607,247.7655,4821.0
2024-10-29 09:50:00,251.95,252.82,251.95,252.82,7287.0,247.7557,248.6112,247.7557,248.6112,7287.0
2024-10-29 09:55:00,252.82,252.96,252.36,252.43,7000.0,248.6112,248.7489,248.1589,248.2277,7000.0
2024-10-29 10:00:00,252.41,253.09,252.04,253.01,6470.0,248.208,248.8767,247.8442,248.798,6470.0
2024-10-29 10:05:00,253.01,253.12,252.71,253.11,4167.0,248.798,248.9062,248.503,248.8964,4167.0
2024-10-29 10:10:00,253.43,253.9,253.34,253.67,3223.0,249.2111,249.6732,249.1226,249.4471,3223.0
2024-10-29 10:15:00,253.67,254.13,253.57,253.84,4216.0,249.4471,249.8994,249.3487,249.6142,4216.0
2024-10-29 10:20:00,253.59,254.31,253.42,254.31,4522.0,249.3684,250.0764,249.2012,250.0764,4522.0
2024-10-29 10:25:00,254.38,254.44,253.94,253.99,4734.0,250.1452,250.2042,249.7126,249.7617,4734.0
2024-10-29 10:30:00,254.01,254.79,254.0,254.66,1903.0,249.7814,250.5484,249.7716,250.4206,1903.0
2024-10-29 10:35:00,254.94,255.0,254.66,254.96,15842.0,250.6959,250.7549,250.4206,250.7156,15842.0
2024-10-29 10:40:00,254.95,255.22,254.76,255.22,2903.0,250.7058,250.9713,250.5189,250.9713,2903.0
2024-10-29 10:45:00,255.08,255.08,254.72,254.82,5875.0,250.8336,250.8336,250.4796,250.5779,5875.0
2024-10-29 10:50:00,254.95,255.04,254.83,254.98,1400.0,250.7058,250.7943,250.5877,250.7353,1400.0
2024-10-29 10:55:00,254.99,255.06,254.72,254.9,7358.0,250.7451,250.8139,250.4796,250.6566,7358.0
2024-10-29 11:00:00,254.99,255.0,254.65,254.69,4461.0,250.7451,250.7549,250.4107,250.4501,4461.0
2024-10-29 11:05:00,254.69,254.69,254.4,254.45,3233.0,250.4501,250.4501,250.1649,250.2141,3233.0
2024-10-29 11:10:00,254.31,254.39,254.22,254.39,3036.0,250.0764,250.1551,249.9879,250.1551,3036.0
2024-10-29 11:15:00,254.37,254.4,253.98,254.08,4525.0,250.1354,250.1649,249.7519,249.8502,4525.0
2024-10-29 11:20:00,254.01,254.19,253.87,254.0,1600.0,249.7814,249.9584,249.6437,249.7716,1600.0
2024-10-29 11:25:00,254.16,254.16,253.91,254.0,1900.0,249.9289,249.9289,249.6831,249.7716,1900.0
2024-10-29 11:30:00,254.06,254.54,254.06,254.5,4384.0,249.8306,250.3026,249.8306,250.2632,4384.0
2024-10-29 11:35:00,254.52,254.82,254.41,254.7,4650.0,250.2829,250.5779,250.1747,250.4599,4650.0
2024-10-29 11:40:00,254.81,255.0,254.69,255.0,2208.0,250.5681,250.7549,250.4501,250.7549,2208.0
2024-10-29 11:45:00,255.0,255.15,254.88,255.05,3297.0,250.7549,250.9024,250.6369,250.8041,3297.0
2024-10-29 11:50:00,255.05,255.05,254.52,254.59,4476.0,250.8041,250.8041,250.2829,250.3517,4476.0
2024-10-29 11:55:00,254.59,254.63,254.4,254.52,2490.0,250.3517,250.3911,250.1649,250.2829,2490.0
2024-10-29 12:00:00,254.55,254.71,254.47,254.58,3261.0,250.3124,250.4697,250.2337,250.3419,3261.0
2024-10-29 12:05:00,254.58,255.05,254.57,255.0,6735.0,250.3419,250.8041,250.3321,250.7549,6735.0
2024-10-29 12:10:00,255.0,255.49,254.99,255.47,4113.0,250.7549,251.2368,250.7451,251.2171,4113.0
2024-10-29 12:15:00,255.39,255.65,254.96,255.07,11652.0,251.1384,251.3941,250.7156,250.8238,11652.0
2024-10-29 12:20:00,255.01,255.03,255.0,255.03,200.0,250.7648,250.7844,250.7549,250.7844,200.0
2024-10-29 12:25:00,255.14,255.25,254.92,255.01,3422.0,250.8926,251.0008,250.6763,250.7648,3422.0
2024-10-29 12:30:00,254.75,254.75,254.38,254.51,2521.0,250.5091,250.5091,250.1452,250.2731,2521.0
2024-10-29 12:35:00,254.49,254.81,254.48,254.68,3351.0,250.2534,250.5681,250.2436,250.4402,3351.0
2024-10-29 12:40:00,254.66,254.8,254.6,254.65,1043.0,250.4206,250.5582,250.3616,250.4107,1043.0
2024-10-29 12:45:00,254.76,254.86,254.58,254.81,1379.0,250.5189,250.6172,250.3419,250.5681,1379.0
2024-10-29 12:50:00,254.67,254.81,254.62,254.76,4296.0,250.4304,250.5681,250.3812,250.5189,4296.0
2024-10-29 12:55:00,254.92,254.92,254.75,254.92,1200.0,250.6763,250.6763,250.5091,250.6763,1200.0
2024-10-29 13:00:00,254.86,254.92,254.76,254.91,3622.0,250.6172,250.6763,250.5189,250.6664,3622.0
2024-10-29 13:05:00,254.8,254.84,254.04,254.04,3580.0,250.5582,250.5976,249.8109,249.8109,3580.0
2024-10-29 13:10:00,254.07,254.17,254.06,254.17,2002.0,249.8404,249.9387,249.8306,249.9387,2002.0
2024-10-29 13:15:00,254.09,254.13,253.97,254.09,4385.0,249.8601,249.8994,249.7421,249.8601,4385.0
2024-10-29 13:20:00,253.85,254.06,253.85,253.87,6050.0,249.6241,249.8306,249.6241,249.6437,6050.0
2024-10-29 13:25:00,253.82,253.87,253.4,253.47,3618.0,249.5946,249.6437,249.1816,249.2504,3618.0
2024-10-29 13:30:00,253.53,253.66,253.36,253.47,3285.0,249.3094,249.4372,249.1422,249.2504,3285.0
2024-10-29 13:35:00,253.34,253.34,253.17,253.17,3530.0,249.1226,249.1226,248.9554,248.9554,3530.0
2024-10-29 13:40:00,253.14,253.26,253.03,253.15,2303.0,248.9259,249.0439,248.8177,248.9357,2303.0
2024-10-29 13:45:00,253.03,253.23,252.94,253.05,15873.0,248.8177,249.0144,248.7292,248.8374,15873.0
2024-10-29 13:50:00,253.11,253.47,253.1,253.22,23727.0,248.8964,249.2504,248.8865,249.0046,23727.0
2024-10-29 13:55:00,253.49,253.54,253.49,253.5,500.0,249.2701,249.3192,249.2701,249.2799,500.0
2024-10-29 14:00:00,253.37,253.58,253.36,253.48,2694.0,249.1521,249.3586,249.1422,249.2602,2694.0
2024-10-29 14:05:00,253.53,253.54,253.26,253.34,2236.0,249.3094,249.3192,249.0439,249.1226,2236.0
2024-10-29 14:10:00,253.27,253.27,252.92,252.97,2211.0,249.0537,249.0537,248.7095,248.7587,2211.0
2024-10-29 14:15:00,253.05,253.41,253.04,253.15,4648.0,248.8374,249.1914,248.8275,248.9357,4648.0
2024-10-29 14:20:00,253.24,253.4,253.24,253.32,3088.0,249.0242,249.1816,249.0242,249.1029,3088.0
2024-10-29 14:25:00,253.33,253.47,253.22,253.47,3811.0,249.1127,249.2504,249.0046,249.2504,3811.0
2024-10-29 14:30:00,253.57,253.71,253.57,253.58,1025.0,249.3487,249.4864,249.3487,249.3586,1025.0
2024-10-29 14:35:00,253.58,253.7,253.41,253.41,4079.0,249.3586,249.4766,249.1914,249.1914,4079.0
2024-10-29 14:40:00,253.41,253.62,253.29,253.61,5579.0,249.1914,249.3979,249.0734,249.3881,5579.0
2024-10-29 14:45:00,253.31,253.74,253.29,253.74,3513.0,249.0931,249.5159,249.0734,249.5159,3513.0
2024-10-29 14:50:00,253.64,253.77,253.63,253.67,1814.0,249.4176,249.5454,249.4077,249.4471,1814.0
2024-10-29 14:55:00,253.71,253.71,253.33,253.33,4595.0,249.4864,249.4864,249.1127,249.1127,4595.0
2024-10-29 15:00:00,253.34,253.41,252.98,253.06,3769.0,249.1226,249.1914,248.7685,248.8472,3769.0
2024-10-29 15:05:00,253.04,253.08,252.85,252.95,8595.0,248.8275,248.8669,248.6407,248.739,8595.0
2024-10-29 15:10:00,252.87,252.87,252.67,252.71,4156.0,248.6604,248.6604,248.4637,248.503,4156.0
2024-10-29 15:15:00,252.65,252.71,252.32,252.58,6746.0,248.444,248.503,248.1195,248.3752,6746.0
2024-10-29 15:20:00,252.48,252.93,252.48,252.84,3667.0,248.2769,248.7194,248.2769,248.6309,3667.0
2024-10-29 15:25:00,252.73,252.82,252.59,252.82,4668.0,248.5227,248.6112,248.385,248.6112,4668.0
2024-10-29 15:30:00,252.82,252.82,252.54,252.64,4259.0,248.6112,248.6112,248.3359,248.4342,4259.0
2024-10-29 15:35:00,252.59,252.59,252.36,252.44,4904.0,248.385,248.385,248.1589,248.2375,4904.0
2024-10-29 15:40:00,252.36,252.61,252.25,252.29,8400.0,248.1589,248.4047,248.0507,248.09,8400.0
2024-10-29 15:45:00,252.29,252.49,252.17,252.4,6701.0,248.09,248.2867,247.972,248.1982,6701.0
2024-10-29 15:50:00,252.48,252.62,252.33,252.51,11287.0,248.2769,248.4145,248.1294,248.3064,11287.0
2024-10-29 15:55:00,252.55,252.72,252.3,252.42,54595.0,248.3457,248.5129,248.0999,248.2179,54595.0
2024-10-30 09:30:00,251.74,254.21,251.74,253.52,6844.0,247.5492,249.9781,247.5492,249.2996,6844.0
2024-10-30 09:35:00,253.28,253.69,253.28,253.69,500.0,249.0636,249.4667,249.0636,249.4667,500.0
2024-10-30 09:40:00,254.19,254.19,253.14,253.8,1850.0,249.9584,249.9584,248.9259,249.5749,1850.0
2024-10-30 09:45:00,253.57,253.84,253.57,253.81,549.0,249.3487,249.6142,249.3487,249.5847,549.0
2024-10-30 09:50:00,253.65,254.41,253.59,254.41,4211.0,249.4274,250.1747,249.3684,250.1747,4211.0
2024-10-30 09:55:00,254.06,254.44,254.06,254.31,1779.0,249.8306,250.2042,249.8306,250.0764,1779.0
2024-10-30 10:00:00,254.18,254.22,253.95,254.16,700.0,249.9486,249.9879,249.7224,249.9289,700.0
2024-10-30 10:05:00,254.1,254.1,253.35,253.57,4589.0,249.8699,249.8699,249.1324,249.3487,4589.0
2024-10-30 10:10:00,253.4,253.74,252.94,253.61,13249.0,249.1816,249.5159,248.7292,249.3881,13249.0
2024-10-30 10:15:00,253.97,254.28,253.85,253.92,3643.0,249.7421,250.0469,249.6241,249.6929,3643.0
2024-10-30 10:20:00,253.77,253.85,253.31,253.74,2296.0,249.5454,249.6241,249.0931,249.5159,2296.0
2024-10-30 10:25:00,253.74,253.93,253.45,253.48,7239.0,249.5159,249.7027,249.2307,249.2602,7239.0
2024-10-30 10:30:00,253.46,253.47,253.1,253.27,1591.0,249.2406,249.2504,248.8865,249.0537,1591.0
2024-10-30 10:35:00,253.27,253.54,253.15,253.45,5481.0,249.0537,249.3192,248.9357,249.2307,5481.0
2024-10-30 10:40:00,253.54,253.78,253.31,253.73,4963.0,249.3192,249.5552,249.0931,249.5061,4963.0
2024-10-30 10:45:00,253.73,254.09,253.73,253.97,5027.0,249.5061,249.8601,249.5061,249.7421,5027.0
2024-10-30 10:50:00,253.9,253.9,253.17,253.17,3628.0,249.6732,249.6732,248.9554,248.9554,3628.0
2024-10-30 10:55:00,253.18,253.23,253.01,253.1,1900.0,248.9652,249.0144,248.798,248.8865,1900.0
2024-10-30 11:00:00,253.2,253.41,253.02,253.02,5406.0,248.9849,249.1914,248.8079,248.8079,5406.0
2024-10-30 11:05:00,253.12,253.12,252.58,252.58,4620.0,248.9062,248.9062,248.3752,248.3752,4620.0
2024-10-30 11:10:00,252.59,253.08,252.58,252.88,3738.0,248.385,248.8669,248.3752,248.6702,3738.0
2024-10-30 11:15:00,252.88,253.06,252.57,252.94,3987.0,248.6702,248.8472,248.3654,248.7292,3987.0
2024-10-30 11:20:00,253.07,253.07,252.46,252.65,3832.0,248.857,248.857,248.2572,248.444,3832.0
2024-10-30 11:25:00,252.65,252.66,252.44,252.63,2900.0,248.444,248.4539,248.2375,248.4244,2900.0
2024-10-30 11:30:00,252.6,252.72,252.43,252.65,1600.0,248.3949,248.5129,248.2277,248.444,1600.0
2024-10-30 11:35:00,252.61,253.01,252.55,252.85,5572.0,248.4047,248.798,248.3457,248.6407,5572.0
2024-10-30 11:40:00,252.9,253.15,252.87,253.15,2410.0,248.6899,248.9357,248.6604,248.9357,2410.0
2024-10-30 11:45:00,253.12,253.25,252.96,252.99,800.0,248.9062,249.0341,248.7489,248.7784,800.0
2024-10-30 11:50:00,253.15,253.3,253.01,253.22,3328.0,248.9357,249.0832,248.798,249.0046,3328.0
2024-10-30 11:55:00,253.39,253.39,253.13,253.13,1878.0,249.1717,249.1717,248.916,248.916,1878.0
2024-10-30 12:00:00,253.15,253.15,252.97,252.97,1000.0,248.9357,248.9357,248.7587,248.7587,1000.0
2024-10-30 12:05:00,252.98,253.13,252.92,253.03,2900.0,248.7685,248.916,248.7095,248.8177,2900.0
2024-10-30 12:10:00,252.89,253.03,252.89,252.99,1435.0,248.68,248.8177,248.68,248.7784,1435.0
2024-10-30 12:15:00,252.98,252.98,252.64,252.8,4407.0,248.7685,248.7685,248.4342,248.5915,4407.0
2024-10-30 12:20:00,252.8,253.05,252.76,253.0,3727.0,248.5915,248.8374,248.5522,248.7882,3727.0
2024-10-30 12:25:00,252.94,252.94,252.46,252.46,1442.0,248.7292,248.7292,248.2572,248.2572,1442.0
2024-10-30 12:30:00,252.64,252.64,252.44,252.46,3115.0,248.4342,248.4342,248.2375,248.2572,3115.0
2024-10-30 12:35:00,252.54,252.75,252.45,252.61,4213.0,248.3359,248.5424,248.2474,248.4047,4213.0
2024-10-30 12:40:00,252.39,252.4,252.15,252.2,1100.0,248.1884,248.1982,247.9524,248.0015,1100.0
2024-10-30 12:45:00,252.21,252.28,252.14,252.17,1646.0,248.0114,248.0802,247.9425,247.972,1646.0
2024-10-30 12:50:00,252.15,252.33,252.15,252.29,1433.0,247.9524,248.1294,247.9524,248.09,1433.0
2024-10-30 12:55:00,252.29,252.29,252.19,252.28,2436.0,248.09,248.09,247.9917,248.0802,2436.0
2024-10-30 13:00:00,252.29,252.42,252.07,252.34,10543.0,248.09,248.2179,247.8737,248.1392,10543.0
2024-10-30 13:05:00,252.42,252.52,252.23,252.23,3571.0,248.2179,248.3162,248.031,248.031,3571.0
2024-10-30 13:10:00,252.26,252.54,252.24,252.41,1769.0,248.0605,248.3359,248.0409,248.208,1769.0
2024-10-30 13:15:00,252.42,252.59,252.31,252.59,4630.0,248.2179,248.385,248.1097,248.385,4630.0
2024-10-30 13:20:00,252.51,252.68,252.51,252.58,2867.0,248.3064,248.4735,248.3064,248.3752,2867.0
2024-10-30 13:25:00,252.65,252.91,252.49,252.5,5670.0,248.444,248.6997,248.2867,248.2965,5670.0
2024-10-30 13:30:00,252.62,252.62,252.38,252.38,2715.0,248.4145,248.4145,248.1785,248.1785,2715.0
2024-10-30 13:35:00,252.51,252.78,252.31,252.68,3780.0,248.3064,248.5719,248.1097,248.4735,3780.0
2024-10-30 13:40:00,252.71,252.87,252.55,252.87,7576.0,248.503,248.6604,248.3457,248.6604,7576.0
2024-10-30 13:45:00,252.71,253.05,252.7,253.05,8022.0,248.503,248.8374,248.4932,248.8374,8022.0
2024-10-30 13:50:00,253.1,253.93,252.75,253.18,36192.0,248.8865,249.7027,248.5424,248.9652,36192.0
2024-10-30 13:55:00,253.17,253.28,253.14,253.21,3967.0,248.9554,249.0636,248.9259,248.9947,3967.0
2024-10-30 14:00:00,253.33,253.41,253.2,253.38,2841.0,249.1127,249.1914,248.9849,249.1619,2841.0
2024-10-30 14:05:00,253.38,253.63,253.38,253.44,1768.0,249.1619,249.4077,249.1619,249.2209,1768.0
2024-10-30 14:10:00,253.5,253.53,253.5,253.53,419.0,249.2799,249.3094,249.2799,249.3094,419.0
2024-10-30 14:15:00,253.33,253.46,253.25,253.27,3928.0,249.1127,249.2406,249.0341,249.0537,3928.0
2024-10-30 14:20:00,253.3,253.47,253.2,253.24,6717.0,249.0832,249.2504,248.9849,249.0242,6717.0
2024-10-30 14:25:00,253.25,253.5,253.17,253.4,5781.0,249.0341,249.2799,248.9554,249.1816,5781.0
2024-10-30 14:30:00,253.39,253.39,252.85,252.95,13419.0,249.1717,249.1717,248.6407,248.739,13419.0
2024-10-30 14:35:00,252.78,252.78,252.28,252.28,8646.0,248.5719,248.5719,248.0802,248.0802,8646.0
2024-10-30 14:40:00,252.39,252.39,251.92,252.16,25478.0,248.1884,248.1884,247.7262,247.9622,25478.0
2024-10-30 14:45:00,252.24,252.42,252.08,252.29,8334.0,248.0409,248.2179,247.8835,248.09,8334.0
2024-10-30 14:50:00,252.24,252.43,252.15,252.34,8857.0,248.0409,248.2277,247.9524,248.1392,8857.0
2024-10-30 14:55:00,252.25,252.25,252.08,252.1,2653.0,248.0507,248.0507,247.8835,247.9032,2653.0
2024-10-30 15:00:00,252.2,252.2,251.79,251.79,12607.0,248.0015,248.0015,247.5984,247.5984,12607.0
2024-10-30 15:05:00,251.84,252.06,251.72,251.9,7810.0,247.6475,247.8639,247.5295,247.7065,7810.0
2024-10-30 15:10:00,251.91,251.99,251.77,251.85,7961.0,247.7164,247.795,247.5787,247.6574,7961.0
2024-10-30 15:15:00,251.89,252.24,251.81,252.17,14664.0,247.6967,248.0409,247.618,247.972,14664.0
2024-10-30 15:20:00,252.18,252.39,252.14,252.16,4400.0,247.9819,248.1884,247.9425,247.9622,4400.0
2024-10-30 15:25:00,252.23,252.24,252.08,252.15,3703.0,248.031,248.0409,247.8835,247.9524,3703.0
2024-10-30 15:30:00,252.06,252.06,251.77,251.97,15227.0,247.8639,247.8639,247.5787,247.7754,15227.0
2024-10-30 15:35:00,251.97,252.27,251.6,252.09,9572.0,247.7754,248.0704,247.4115,247.8934,9572.0
2024-10-30 15:40:00,252.08,252.38,252.02,252.2,11950.0,247.8835,248.1785,247.8245,248.0015,11950.0
2024-10-30 15:45:00,252.12,252.14,251.95,251.97,23189.0,247.9229,247.9425,247.7557,247.7754,23189.0
2024-10-30 15:50:00,252.01,252.43,251.97,252.42,24056.0,247.8147,248.2277,247.7754,248.2179,24056.0
2024-10-30 15:55:00,252.43,252.85,252.2,252.73,95649.0,248.2277,248.6407,248.0015,248.5227,95649.0
2024-10-31 09:30:00,251.73,252.32,251.33,251.94,6775.0,247.5394,248.1195,247.146,247.7459,6775.0
2024-10-31 09:35:00,251.92,252.95,251.29,252.74,2135.0,247.7262,248.739,247.1067,248.5325,2135.0
2024-10-31 09:40:00,252.99,252.99,252.99,252.99,100.0,248.7784,248.7784,248.7784,248.7784,100.0
2024-10-31 09:45:00,252.62,252.87,252.42,252.87,2893.0,248.4145,248.6604,248.2179,248.6604,2893.0
2024-10-31 09:50:00,252.65,253.02,252.56,252.56,4137.0,248.444,248.8079,248.3555,248.3555,4137.0
2024-10-31 09:55:00,252.7,253.84,252.7,253.84,3650.0,248.4932,249.6142,248.4932,249.6142,3650.0
2024-10-31 10:00:00,253.47,253.9,253.45,253.54,2175.0,249.2504,249.6732,249.2307,249.3192,2175.0
2024-10-31 10:05:00,253.44,253.49,252.88,252.96,5044.0,249.2209,249.2701,248.6702,248.7489,5044.0
2024-10-31 10:10:00,252.86,253.41,252.86,253.41,2618.0,248.6505,249.1914,248.6505,249.1914,2618.0
2024-10-31 10:15:00,253.39,253.79,253.39,253.67,2678.0,249.1717,249.5651,249.1717,249.4471,2678.0
2024-10-31 10:20:00,253.71,254.05,253.44,253.84,2977.0,249.4864,249.8207,249.2209,249.6142,2977.0
2024-10-31 10:25:00,253.93,253.93,253.43,253.67,2602.0,249.7027,249.7027,249.2111,249.4471,2602.0
2024-10-31 10:30:00,253.59,254.35,253.59,253.97,3034.0,249.3684,250.1157,249.3684,249.7421,3034.0
2024-10-31 10:35:00,253.91,253.91,253.56,253.56,1458.0,249.6831,249.6831,249.3389,249.3389,1458.0
2024-10-31 10:40:00,253.44,253.52,253.23,253.29,2224.0,249.2209,249.2996,249.0144,249.0734,2224.0
2024-10-31 10:45:00,253.28,253.53,252.98,253.53,4456.0,249.0636,249.3094,248.7685,249.3094,4456.0
2024-10-31 10:50:00,253.43,253.46,252.77,252.92,1685.0,249.2111,249.2406,248.562,248.7095,1685.0
2024-10-31 10:55:00,252.96,253.04,252.71,252.76,4570.0,248.7489,248.8275,248.503,248.5522,4570.0
2024-10-31 11:00:00,252.74,252.93,252.31,252.37,11175.0,248.5325,248.7194,248.1097,248.1687,11175.0
2024-10-31 11:05:00,252.37,252.92,252.32,252.59,8875.0,248.1687,248.7095,248.1195,248.385,8875.0
2024-10-31 11:10:00,252.64,252.77,252.3,252.3,3108.0,248.4342,248.562,248.0999,248.0999,3108.0
2024-10-31 11:15:00,252.34,252.48,252.21,252.32,3242.0,248.1392,248.2769,248.0114,248.1195,3242.0
2024-10-31 11:20:00,252.37,252.61,252.34,252.34,6345.0,248.1687,248.4047,248.1392,248.1392,6345.0
2024-10-31 11:25:00,252.3,252.32,251.84,251.92,2025.0,248.0999,248.1195,247.6475,247.7262,2025.0
2024-10-31 11:30:00,251.92,252.26,251.92,252.23,2446.0,247.7262,248.0605,247.7262,248.031,2446.0
2024-10-31 11:35:00,252.17,252.22,252.04,252.09,1532.0,247.972,248.0212,247.8442,247.8934,1532.0
2024-10-31 11:40:00,251.86,252.18,251.86,252.13,1933.0,247.6672,247.9819,247.6672,247.9327,1933.0
2024-10-31 11:45:00,252.15,252.23,252.01,252.01,1200.0,247.9524,248.031,247.8147,247.8147,1200.0
2024-10-31 11:50:00,251.94,252.02,251.78,251.78,2900.0,247.7459,247.8245,247.5885,247.5885,2900.0
2024-10-31 11:55:00,251.86,252.14,251.66,252.14,4157.0,247.6672,247.9425,247.4705,247.9425,4157.0
2024-10-31 12:00:00,252.17,252.52,252.12,252.47,2730.0,247.972,248.3162,247.9229,248.267,2730.0
2024-10-31 12:05:00,252.47,252.63,252.34,252.61,2697.0,248.267,248.4244,248.1392,248.4047,2697.0
2024-10-31 12:10:00,252.65,253.02,252.64,253.02,1659.0,248.444,248.8079,248.4342,248.8079,1659.0
2024-10-31 12:15:00,253.03,253.24,252.97,253.0,1629.0,248.8177,249.0242,248.7587,248.7882,1629.0
2024-10-31 12:20:00,253.13,253.62,253.13,253.41,3352.0,248.916,249.3979,248.916,249.1914,3352.0
2024-10-31 12:25:00,253.38,253.77,253.34,253.77,4369.0,249.1619,249.5454,249.1226,249.5454,4369.0
2024-10-31 12:30:00,253.5,253.64,253.05,253.08,1821.0,249.2799,249.4176,248.8374,248.8669,1821.0
2024-10-31 12:35:00,253.05,253.15,252.96,252.98,1100.0,248.8374,248.9357,248.7489,248.7685,1100.0
2024-10-31 12:40:00,253.15,253.27,253.05,253.17,3257.0,248.9357,249.0537,248.8374,248.9554,3257.0
2024-10-31 12:45:00,253.18,253.3,252.96,253.02,2350.0,248.9652,249.0832,248.7489,248.8079,2350.0
2024-10-31 12:50:00,252.97,253.06,252.9,252.97,15600.0,248.7587,248.8472,248.6899,248.7587,15600.0
2024-10-31 12:55:00,252.97,253.19,252.81,253.19,17257.0,248.7587,248.9751,248.6014,248.9751,17257.0
2024-10-31 13:00:00,253.2,253.45,253.13,253.45,1445.0,248.9849,249.2307,248.916,249.2307,1445.0
2024-10-31 13:05:00,253.44,253.44,253.24,253.36,2778.0,249.2209,249.2209,249.0242,249.1422,2778.0
2024-10-31 13:10:00,253.28,253.4,253.14,253.2,1200.0,249.0636,249.1816,248.9259,248.9849,1200.0
2024-10-31 13:15:00,253.25,253.27,253.15,253.16,2100.0,249.0341,249.0537,248.9357,248.9456,2100.0
2024-10-31 13:20:00,253.03,253.2,253.03,253.2,746.0,248.8177,248.9849,248.8177,248.9849,746.0
2024-10-31 13:25:00,253.2,253.48,253.2,253.27,5685.0,248.9849,249.2602,248.9849,249.0537,5685.0
2024-10-31 13:30:00,253.35,253.35,253.19,253.33,2258.0,249.1324,249.1324,248.9751,249.1127,2258.0
2024-10-31 13:35:00,253.4,253.4,253.14,253.14,2335.0,249.1816,249.1816,248.9259,248.9259,2335.0
2024-10-31 13:40:00,253.11,253.19,253.05,253.05,1886.0,248.8964,248.9751,248.8374,248.8374,1886.0
2024-10-31 13:45:00,253.14,253.14,252.95,253.12,8725.0,248.9259,248.9259,248.739,248.9062,8725.0
2024-10-31 13:50:00,252.92,253.22,252.82,252.86,3326.0,248.7095,249.0046,248.6112,248.6505,3326.0
2024-10-31 13:55:00,252.73,252.8,252.69,252.8,1101.0,248.5227,248.5915,248.4834,248.5915,1101.0
2024-10-31 14:00:00,252.78,252.78,252.66,252.67,3830.0,248.5719,248.5719,248.4539,248.4637,3830.0
2024-10-31 14:05:00,252.65,252.85,252.61,252.61,4384.0,248.444,248.6407,248.4047,248.4047,4384.0
2024-10-31 14:10:00,252.67,252.68,252.52,252.53,1519.0,248.4637,248.4735,248.3162,248.326,1519.0
2024-10-31 14:15:00,252.54,252.54,252.31,252.31,1900.0,248.3359,248.3359,248.1097,248.1097,1900.0
2024-10-31 14:20:00,252.42,252.78,252.41,252.66,11800.0,248.2179,248.5719,248.208,248.4539,11800.0
2024-10-31 14:25:00,252.7,253.03,252.69,252.91,4646.0,248.4932,248.8177,248.4834,248.6997,4646.0
2024-10-31 14:30:00,252.82,252.87,252.58,252.58,3510.0,248.6112,248.6604,248.3752,248.3752,3510.0
2024-10-31 14:35:00,252.59,252.89,252.58,252.68,2917.0,248.385,248.68,248.3752,248.4735,2917.0
2024-10-31 14:40:00,252.7,252.82,252.56,252.77,4083.0,248.4932,248.6112,248.3555,248.562,4083.0
2024-10-31 14:45:00,252.81,253.07,252.0,252.91,142577.0,248.6014,248.857,247.8049,248.6997,142577.0
2024-10-31 14:50:00,252.87,252.92,252.64,252.68,3602.0,248.6604,248.7095,248.4342,248.4735,3602.0
2024-10-31 14:55:00,252.67,252.81,252.6,252.75,4916.0,248.4637,248.6014,248.3949,248.5424,4916.0
2024-10-31 15:00:00,252.78,252.87,252.53,252.53,2706.0,248.5719,248.6604,248.326,248.326,2706.0
2024-10-31 15:05:00,252.29,252.61,252.15,252.59,7997.0,248.09,248.4047,247.9524,248.385,7997.0
2024-10-31 15:10:00,252.57,252.89,252.46,252.8,6960.0,248.3654,248.68,248.2572,248.5915,6960.0
2024-10-31 15:15:00,252.75,253.06,252.43,252.43,6312.0,248.5424,248.8472,248.2277,248.2277,6312.0
2024-10-31 15:20:00,252.54,253.23,252.33,252.93,18411.0,248.3359,249.0144,248.1294,248.7194,18411.0
2024-10-31 15:25:00,252.92,252.93,252.56,252.69,3265.0,248.7095,248.7194,248.3555,248.4834,3265.0
2024-10-31 15:30:00,252.69,252.69,251.98,252.36,13567.0,248.4834,248.4834,247.7852,248.1589,13567.0
2024-10-31 15:35:00,252.27,252.32,251.94,251.94,3742.0,248.0704,248.1195,247.7459,247.7459,3742.0
2024-10-31 15:40:00,251.75,251.86,251.66,251.79,20155.0,247.559,247.6672,247.4705,247.5984,20155.0
2024-10-31 15:45:00,251.79,252.22,251.79,252.09,20791.0,247.5984,248.0212,247.5984,247.8934,20791.0
2024-10-31 15:50:00,252.04,252.04,251.06,251.06,23207.0,247.8442,247.8442,246.8805,246.8805,23207.0
2024-10-31 15:55:00,251.04,251.11,250.32,250.36,109962.0,246.8608,246.9297,246.1528,246.1922,109962.0
2024-11-01 09:30:00,251.33,252.03,250.37,250.87,21123.0,248.4801,249.1722,247.531,248.0253,21123.0
2024-11-01 09:35:00,251.05,251.68,250.88,251.28,5591.0,248.2033,248.8262,248.0352,248.4307,5591.0
2024-11-01 09:40:00,251.08,252.25,250.88,252.13,5124.0,248.233,249.3897,248.0352,249.2711,5124.0
2024-11-01 09:45:00,252.32,253.42,251.76,253.28,4204.0,249.4589,250.5464,248.9052,250.408,4204.0
2024-11-01 09:50:00,253.4,253.52,252.73,253.08,2123.0,250.5267,250.6453,249.8642,250.2103,2123.0
2024-11-01 09:55:00,252.77,253.0,252.54,252.69,4026.0,249.9038,250.1312,249.6764,249.8247,4026.0
2024-11-01 10:00:00,252.7,253.01,252.68,252.98,1645.0,249.8346,250.1411,249.8148,250.1114,1645.0
2024-11-01 10:05:00,253.16,253.52,253.02,253.51,2328.0,250.2894,250.6453,250.151,250.6354,2328.0
2024-11-01 10:10:00,253.54,253.54,252.79,253.1,7129.0,250.6651,250.6651,249.9236,250.2301,7129.0
2024-11-01 10:15:00,253.0,253.0,252.59,252.66,852.0,250.1312,250.1312,249.7258,249.795,852.0
2024-11-01 10:20:00,252.71,252.74,252.56,252.74,1872.0,249.8445,249.8741,249.6962,249.8741,1872.0
2024-11-01 10:25:00,252.74,252.87,252.6,252.87,1857.0,249.8741,250.0027,249.7357,250.0027,1857.0
2024-11-01 10:30:00,252.88,252.88,252.46,252.46,849.0,250.0125,250.0125,249.5973,249.5973,849.0
2024-11-01 10:35:00,252.59,252.6,252.35,252.55,3253.0,249.7258,249.7357,249.4886,249.6863,3253.0
2024-11-01 10:40:00,252.56,252.69,252.04,252.22,3234.0,249.6962,249.8247,249.1821,249.36,3234.0
2024-11-01 10:45:00,252.21,252.21,251.93,251.94,1615.0,249.3501,249.3501,249.0733,249.0832,1615.0
2024-11-01 10:50:00,251.86,252.22,251.85,252.22,3109.0,249.0041,249.36,248.9942,249.36,3109.0
2024-11-01 10:55:00,252.18,252.59,252.12,252.38,3795.0,249.3205,249.7258,249.2612,249.5182,3795.0
2024-11-01 11:00:00,252.52,252.52,252.08,252.24,3284.0,249.6566,249.6566,249.2216,249.3798,3284.0
2024-11-01 11:05:00,252.22,252.24,251.84,251.87,3332.0,249.36,249.3798,248.9843,249.014,3332.0
2024-11-01 11:10:00,251.93,252.46,251.92,252.21,2100.0,249.0733,249.5973,249.0634,249.3501,2100.0
2024-11-01 11:15:00,252.67,252.71,252.35,252.35,741.0,249.8049,249.8445,249.4886,249.4886,741.0
2024-11-01 11:20:00,252.42,252.42,252.2,252.3,1001.0,249.5578,249.5578,249.3403,249.4391,1001.0
2024-11-01 11:25:00,252.33,252.5,252.23,252.5,1725.0,249.4688,249.6369,249.3699,249.6369,1725.0
2024-11-01 11:30:00,252.65,252.65,252.43,252.48,1364.0,249.7852,249.7852,249.5676,249.6171,1364.0
2024-11-01 11:35:00,252.46,252.74,252.35,252.68,4037.0,249.5973,249.8741,249.4886,249.8148,4037.0
2024-11-01 11:40:00,252.68,252.68,252.39,252.47,1513.0,249.8148,249.8148,249.5281,249.6072,1513.0
2024-11-01 11:45:00,252.48,252.48,252.24,252.39,1200.0,249.6171,249.6171,249.3798,249.5281,1200.0
2024-11-01 11:50:00,252.11,252.2,252.03,252.15,1113.0,249.2513,249.3403,249.1722,249.2908,1113.0
2024-11-01 11:55:00,252.17,252.26,252.17,252.24,815.0,249.3106,249.3996,249.3106,249.3798,815.0
2024-11-01 12:00:00,252.16,252.38,252.14,252.38,1005.0,249.3007,249.5182,249.2809,249.5182,1005.0
2024-11-01 12:05:00,252.35,252.52,252.2,252.4,1400.0,249.4886,249.6566,249.3403,249.538,1400.0
2024-11-01 12:10:00,252.43,252.44,252.2,252.23,2398.0,249.5676,249.5775,249.3403,249.3699,2398.0
2024-11-01 12:15:00,252.24,252.24,252.01,252.08,2322.0,249.3798,249.3798,249.1524,249.2216,2322.0
2024-11-01 12:20:00,252.1,252.1,251.68,251.95,3539.0,249.2414,249.2414,248.8262,249.0931,3539.0
2024-11-01 12:25:00,251.85,252.02,251.65,251.71,1000.0,248.9942,249.1623,248.7965,248.8558,1000.0
2024-11-01 12:30:00,251.75,252.04,251.75,251.9,952.0,248.8954,249.1821,248.8954,249.0437,952.0
2024-11-01 12:35:00,252.02,252.03,251.89,252.03,1000.0,249.1623,249.1722,249.0338,249.1722,1000.0
2024-11-01 12:40:00,251.89,251.89,251.52,251.52,1100.0,249.0338,249.0338,248.668,248.668,1100.0
2024-11-01 12:45:00,251.49,251.61,251.42,251.51,1400.0,248.6383,248.7569,248.5691,248.6581,1400.0
2024-11-01 12:50:00,251.51,251.51,251.51,251.51,1033.0,248.6581,248.6581,248.6581,248.6581,1033.0
2024-11-01 12:55:00,251.49,251.49,251.28,251.35,700.0,248.6383,248.6383,248.4307,248.4999,700.0
2024-11-01 13:00:00,251.49,251.7,251.49,251.66,2772.0,248.6383,248.8459,248.6383,248.8064,2772.0
2024-11-01 13:05:00,251.71,251.72,251.48,251.59,2025.0,248.8558,248.8657,248.6284,248.7372,2025.0
2024-11-01 13:10:00,251.59,251.64,251.47,251.64,2986.0,248.7372,248.7866,248.6185,248.7866,2986.0
2024-11-01 13:15:00,251.64,251.8,251.63,251.8,1184.0,248.7866,248.9448,248.7767,248.9448,1184.0
2024-11-01 13:20:00,251.79,252.13,251.79,252.08,2805.0,248.9349,249.2711,248.9349,249.2216,2805.0
2024-11-01 13:25:00,251.96,252.18,251.96,252.18,2184.0,249.103,249.3205,249.103,249.3205,2184.0
2024-11-01 13:30:00,252.22,252.22,251.6,251.71,2700.0,249.36,249.36,248.7471,248.8558,2700.0
2024-11-01 13:35:00,251.61,251.68,251.03,251.33,2228.0,248.7569,248.8262,248.1835,248.4801,2228.0
2024-11-01 13:40:00,251.19,251.31,251.16,251.17,906.0,248.3417,248.4603,248.3121,248.3219,906.0
2024-11-01 13:45:00,251.15,251.25,251.02,251.25,5021.0,248.3022,248.401,248.1736,248.401,5021.0
2024-11-01 13:50:00,251.25,251.55,251.24,251.55,1408.0,248.401,248.6976,248.3911,248.6976,1408.0
2024-11-01 13:55:00,251.54,251.54,251.06,251.06,2557.0,248.6877,248.6877,248.2132,248.2132,2557.0
2024-11-01 14:00:00,250.97,251.17,250.97,251.02,4775.0,248.1242,248.3219,248.1242,248.1736,4775.0
2024-11-01 14:05:00,251.02,251.08,250.18,250.25,15019.0,248.1736,248.233,247.3432,247.4124,15019.0
2024-11-01 14:10:00,250.23,250.4,250.18,250.36,4783.0,247.3926,247.5607,247.3432,247.5211,4783.0
2024-11-01 14:15:00,250.36,250.69,250.35,250.66,3064.0,247.5211,247.8474,247.5112,247.8177,3064.0
2024-11-01 14:20:00,250.66,250.84,250.58,250.71,827.0,247.8177,247.9957,247.7386,247.8672,827.0
2024-11-01 14:25:00,250.86,250.87,250.7,250.78,1142.0,248.0155,248.0253,247.8573,247.9364,1142.0
2024-11-01 14:30:00,250.78,250.82,250.62,250.75,3335.0,247.9364,247.9759,247.7782,247.9067,3335.0
2024-11-01 14:35:00,250.69,250.78,250.52,250.59,8227.0,247.8474,247.9364,247.6793,247.7485,8227.0
2024-11-01 14:40:00,250.69,250.78,250.54,250.78,6453.0,247.8474,247.9364,247.6991,247.9364,6453.0
2024-11-01 14:45:00,250.78,250.8,250.62,250.64,3422.0,247.9364,247.9561,247.7782,247.7979,3422.0
2024-11-01 14:50:00,250.66,250.77,250.53,250.57,3177.0,247.8177,247.9265,247.6892,247.7287,3177.0
2024-11-01 14:55:00,250.56,250.88,250.56,250.88,2986.0,247.7189,248.0352,247.7189,248.0352,2986.0
2024-11-01 15:00:00,251.0,251.01,250.84,250.92,4012.0,248.1539,248.1638,247.9957,248.0748,4012.0
2024-11-01 15:05:00,251.04,251.25,251.02,251.25,4545.0,248.1934,248.401,248.1736,248.401,4545.0
2024-11-01 15:10:00,251.18,251.31,251.15,251.17,2991.0,248.3318,248.4603,248.3022,248.3219,2991.0
2024-11-01 15:15:00,251.2,251.2,250.93,251.07,4649.0,248.3516,248.3516,248.0847,248.2231,4649.0
2024-11-01 15:20:00,251.07,251.14,250.98,251.06,3996.0,248.2231,248.2923,248.1341,248.2132,3996.0
2024-11-01 15:25:00,251.06,251.1,250.8,250.88,5672.0,248.2132,248.2527,247.9561,248.0352,5672.0
2024-11-01 15:30:00,250.87,250.87,250.67,250.78,5259.0,248.0253,248.0253,247.8276,247.9364,5259.0
2024-11-01 15:35:00,250.72,250.85,250.49,250.52,7409.0,247.877,248.0056,247.6496,247.6793,7409.0
2024-11-01 15:40:00,250.5,250.77,250.5,250.54,5829.0,247.6595,247.9265,247.6595,247.6991,5829.0
2024-11-01 15:45:00,250.52,250.6,250.33,250.5,7856.0,247.6793,247.7584,247.4915,247.6595,7856.0
2024-11-01 15:50:00,250.5,250.5,250.0,250.15,25835.0,247.6595,247.6595,247.1652,247.3135,25835.0
2024-11-01 15:55:00,250.17,250.38,249.89,250.06,56086.0,247.3333,247.5409,247.0565,247.2245,56086.0
2024-11-04 09:30:00,249.95,251.11,249.79,250.23,27108.0,247.1158,248.2626,246.9576,247.3926,27108.0
2024-11-04 09:35:00,250.45,251.04,250.45,250.99,938.0,247.6101,248.1934,247.6101,248.144,938.0
2024-11-04 09:40:00,250.97,250.98,250.59,250.59,872.0,248.1242,248.1341,247.7485,247.7485,872.0
2024-11-04 09:45:00,250.51,250.95,250.02,250.25,15764.0,247.6694,248.1044,247.185,247.4124,15764.0
2024-11-04 09:50:00,249.98,249.98,248.94,249.67,6986.0,247.1454,247.1454,246.1172,246.8389,6986.0
2024-11-04 09:55:00,249.66,249.97,249.45,249.51,9190.0,246.8291,247.1355,246.6214,246.6808,9190.0
2024-11-04 10:00:00,249.51,249.74,249.03,249.48,3498.0,246.6808,246.9082,246.2062,246.6511,3498.0
2024-11-04 10:05:00,249.45,249.75,249.39,249.4,20512.0,246.6214,246.918,246.5621,246.572,20512.0
2024-11-04 10:10:00,249.19,249.5,248.95,249.08,3063.0,246.3644,246.6709,246.1271,246.2556,3063.0
2024-11-04 10:15:00,249.09,249.22,249.0,249.11,6319.0,246.2655,246.394,246.1765,246.2853,6319.0
2024-11-04 10:20:00,249.25,249.5,249.01,249.44,6103.0,246.4237,246.6709,246.1864,246.6116,6103.0
2024-11-04 10:25:00,249.51,249.64,249.1,249.16,6063.0,246.6808,246.8093,246.2754,246.3347,6063.0
2024-11-04 10:30:00,249.2,249.57,249.2,249.2,3826.0,246.3743,246.7401,246.3743,246.3743,3826.0
2024-11-04 10:35:00,249.19,249.32,249.07,249.26,1311.0,246.3644,246.4929,246.2457,246.4336,1311.0
2024-11-04 10:40:00,249.28,249.44,249.14,249.27,4955.0,246.4534,246.6116,246.315,246.4435,4955.0
2024-11-04 10:45:00,249.27,249.27,248.84,249.1,6251.0,246.4435,246.4435,246.0184,246.2754,6251.0
2024-11-04 10:50:00,248.83,249.16,248.83,249.16,5867.0,246.0085,246.3347,246.0085,246.3347,5867.0
2024-11-04 10:55:00,248.97,248.97,248.08,248.3,4281.0,246.1469,246.1469,245.267,245.4845,4281.0
2024-11-04 11:00:00,248.26,248.34,247.83,247.83,4396.0,245.4449,245.524,245.0198,245.0198,4396.0
2024-11-04 11:05:00,247.95,248.01,247.66,247.7,3761.0,245.1384,245.1978,244.8517,244.8913,3761.0
2024-11-04 11:10:00,247.69,247.87,247.4,247.48,3120.0,244.8814,245.0594,244.5947,244.6738,3120.0
2024-11-04 11:15:00,247.52,247.79,247.4,247.77,11651.0,244.7133,244.9803,244.5947,244.9605,11651.0
2024-11-04 11:20:00,247.78,248.0,247.78,247.8,2092.0,244.9704,245.1879,244.9704,244.9902,2092.0
2024-11-04 11:25:00,247.78,247.78,247.4,247.44,1467.0,244.9704,244.9704,244.5947,244.6342,1467.0
2024-11-04 11:30:00,247.5,247.55,247.3,247.51,4330.0,244.6936,244.743,244.4958,244.7034,4330.0
2024-11-04 11:35:00,247.54,247.54,247.33,247.33,2305.0,244.7331,244.7331,244.5255,244.5255,2305.0
2024-11-04 11:40:00,247.4,247.59,247.32,247.4,9050.0,244.5947,244.7825,244.5156,244.5947,9050.0
2024-11-04 11:45:00,247.47,247.62,247.46,247.54,1700.0,244.6639,244.8122,244.654,244.7331,1700.0
2024-11-04 11:50:00,247.6,247.6,247.49,247.59,1075.0,244.7924,244.7924,244.6837,244.7825,1075.0
2024-11-04 11:55:00,247.51,247.64,247.32,247.5,5442.0,244.7034,244.832,244.5156,244.6936,5442.0
2024-11-04 12:00:00,247.5,247.5,247.37,247.46,1300.0,244.6936,244.6936,244.565,244.654,1300.0
2024-11-04 12:05:00,247.38,247.48,246.94,246.97,9024.0,244.5749,244.6738,244.1399,244.1696,9024.0
2024-11-04 12:10:00,246.88,247.46,246.88,247.46,3685.0,244.0806,244.654,244.0806,244.654,3685.0
2024-11-04 12:15:00,247.47,247.56,247.34,247.36,8723.0,244.6639,244.7529,244.5354,244.5551,8723.0
2024-11-04 12:20:00,247.11,247.59,247.11,247.49,10609.0,244.308,244.7825,244.308,244.6837,10609.0
2024-11-04 12:25:00,247.49,247.55,247.33,247.33,2214.0,244.6837,244.743,244.5255,244.5255,2214.0
2024-11-04 12:30:00,247.36,247.43,247.26,247.26,1239.0,244.5551,244.6243,244.4563,244.4563,1239.0
2024-11-04 12:35:00,247.31,247.42,247.1,247.18,1200.0,244.5057,244.6145,244.2981,244.3772,1200.0
2024-11-04 12:40:00,247.21,247.26,247.0,247.26,1100.0,244.4068,244.4563,244.1992,244.4563,1100.0
2024-11-04 12:45:00,247.18,247.27,246.78,246.8,7919.0,244.3772,244.4662,243.9817,244.0015,7919.0
2024-11-04 12:50:00,246.87,247.08,246.78,246.97,2367.0,244.0707,244.2783,243.9817,244.1696,2367.0
2024-11-04 12:55:00,246.87,246.9,246.65,246.7,2484.0,244.0707,244.1004,243.8532,243.9026,2484.0
2024-11-04 13:00:00,246.66,246.75,246.57,246.57,5483.0,243.8631,243.9521,243.7741,243.7741,5483.0
2024-11-04 13:05:00,246.65,246.85,246.18,246.31,2628.0,243.8532,244.0509,243.3885,243.517,2628.0
2024-11-04 13:10:00,246.32,246.44,246.17,246.36,10401.0,243.5269,243.6456,243.3786,243.5665,10401.0
2024-11-04 13:15:00,246.35,246.69,246.35,246.69,10892.0,243.5566,243.8927,243.5566,243.8927,10892.0
2024-11-04 13:20:00,246.67,246.76,246.61,246.67,2814.0,243.873,243.9619,243.8136,243.873,2814.0
2024-11-04 13:25:00,246.67,246.67,246.46,246.56,8237.0,243.873,243.873,243.6653,243.7642,8237.0
2024-11-04 13:30:00,246.46,247.09,246.35,247.0,6342.0,243.6653,244.2882,243.5566,244.1992,6342.0
2024-11-04 13:35:00,247.06,247.06,246.9,246.97,3819.0,244.2585,244.2585,244.1004,244.1696,3819.0
2024-11-04 13:40:00,247.05,247.32,247.03,247.28,3000.0,244.2487,244.5156,244.2289,244.476,3000.0
2024-11-04 13:45:00,247.25,247.33,247.0,247.09,4000.0,244.4464,244.5255,244.1992,244.2882,4000.0
2024-11-04 13:50:00,247.08,247.16,246.73,246.89,5247.0,244.2783,244.3574,243.9323,244.0905,5247.0
2024-11-04 13:55:00,246.89,247.01,246.78,246.8,5484.0,244.0905,244.2091,243.9817,244.0015,5484.0
2024-11-04 14:00:00,246.76,246.86,246.65,246.82,2047.0,243.9619,244.0608,243.8532,244.0213,2047.0
2024-11-04 14:05:00,246.82,247.04,246.77,246.91,6692.0,244.0213,244.2388,243.9718,244.1102,6692.0
2024-11-04 14:10:00,246.92,247.04,246.89,246.92,3821.0,244.1201,244.2388,244.0905,244.1201,3821.0
2024-11-04 14:15:00,246.84,247.03,246.8,246.89,1948.0,244.041,244.2289,244.0015,244.0905,1948.0
2024-11-04 14:20:00,246.83,247.01,246.8,246.91,4362.0,244.0311,244.2091,244.0015,244.1102,4362.0
2024-11-04 14:25:00,247.01,247.01,246.72,246.73,3136.0,244.2091,244.2091,243.9224,243.9323,3136.0
2024-11-04 14:30:00,246.64,247.06,246.64,247.06,1700.0,243.8433,244.2585,243.8433,244.2585,1700.0
2024-11-04 14:35:00,247.0,247.58,246.95,247.58,8340.0,244.1992,244.7726,244.1498,244.7726,8340.0
2024-11-04 14:40:00,247.58,247.95,247.58,247.93,2358.0,244.7726,245.1384,244.7726,245.1187,2358.0
2024-11-04 14:45:00,248.02,248.11,247.93,248.05,4800.0,245.2077,245.2966,245.1187,245.2373,4800.0
2024-11-04 14:50:00,248.09,248.32,248.05,248.32,5086.0,245.2769,245.5043,245.2373,245.5043,5086.0
2024-11-04 14:55:00,248.2,248.34,248.11,248.16,7076.0,245.3856,245.524,245.2966,245.3461,7076.0
2024-11-04 15:00:00,248.21,248.41,248.16,248.23,3170.0,245.3955,245.5932,245.3461,245.4153,3170.0
2024-11-04 15:05:00,248.26,248.28,248.17,248.2,4734.0,245.4449,245.4647,245.356,245.3856,4734.0
2024-11-04 15:10:00,248.14,248.33,247.91,248.29,11389.0,245.3263,245.5141,245.0989,245.4746,11389.0
2024-11-04 15:15:00,248.35,248.93,248.35,248.81,9186.0,245.5339,246.1073,245.5339,245.9887,9186.0
2024-11-04 15:20:00,248.8,248.82,248.67,248.8,6177.0,245.9788,245.9986,245.8503,245.9788,6177.0
2024-11-04 15:25:00,248.81,248.89,248.62,248.64,5915.0,245.9887,246.0678,245.8009,245.8206,5915.0
2024-11-04 15:30:00,248.58,248.62,248.29,248.39,7903.0,245.7613,245.8009,245.4746,245.5735,7903.0
2024-11-04 15:35:00,248.39,248.39,247.81,247.9,3515.0,245.5735,245.5735,245.0,245.089,3515.0
2024-11-04 15:40:00,247.97,248.13,247.83,247.95,4562.0,245.1582,245.3164,245.0198,245.1384,4562.0
2024-11-04 15:45:00,247.89,248.12,247.89,248.03,7429.0,245.0791,245.3065,245.0791,245.2175,7429.0
2024-11-04 15:50:00,247.99,248.29,247.84,247.93,21884.0,245.178,245.4746,245.0297,245.1187,21884.0
2024-11-04 15:55:00,247.94,247.96,247.51,247.61,76509.0,245.1286,245.1483,244.7034,244.8023,76509.0
2024-11-05 09:30:00,247.56,249.6,246.9,248.3,29073.0,244.7529,246.7697,244.1004,245.4845,29073.0
2024-11-05 09:35:00,247.58,248.91,247.42,247.92,3559.0,244.7726,246.0876,244.6145,245.1088,3559.0
2024-11-05 09:40:00,247.52,248.85,247.52,248.77,600.0,244.7133,246.0282,244.7133,245.9492,600.0
2024-11-05 09:45:00,248.79,249.47,248.26,248.94,6800.0,245.9689,246.6412,245.4449,246.1172,6800.0
2024-11-05 09:50:00,248.68,249.41,248.68,249.41,360.0,245.8602,246.5819,245.8602,246.5819,360.0
2024-11-05 09:55:00,249.55,249.57,249.14,249.55,1278.0,246.7203,246.7401,246.315,246.7203,1278.0
2024-11-05 10:00:00,249.4,250.3,249.34,250.2,14982.0,246.572,247.4618,246.5127,247.3629,14982.0
2024-11-05 10:05:00,250.0,250.24,249.86,250.02,12769.0,247.1652,247.4025,247.0268,247.185,12769.0
2024-11-05 10:10:00,250.02,250.74,250.02,250.55,17330.0,247.185,247.8968,247.185,247.709,17330.0
2024-11-05 10:15:00,250.67,250.8,249.93,249.99,3759.0,247.8276,247.9561,247.096,247.1553,3759.0
2024-11-05 10:20:00,250.02,250.24,249.71,250.24,5158.0,247.185,247.4025,246.8785,247.4025,5158.0
2024-11-05 10:25:00,250.28,250.31,249.86,250.0,6590.0,247.442,247.4717,247.0268,247.1652,6590.0
2024-11-05 10:30:00,250.06,250.88,249.89,250.88,4212.0,247.2245,248.0352,247.0565,248.0352,4212.0
2024-11-05 10:35:00,250.8,251.49,250.8,251.24,2126.0,247.9561,248.6383,247.9561,248.3911,2126.0
2024-11-05 10:40:00,251.32,251.44,250.98,251.44,1502.0,248.4702,248.5889,248.1341,248.5889,1502.0
2024-11-05 10:45:00,251.29,251.33,250.56,250.75,4362.0,248.4406,248.4801,247.7189,247.9067,4362.0
2024-11-05 10:50:00,250.73,250.93,250.48,250.51,2700.0,247.8869,248.0847,247.6398,247.6694,2700.0
2024-11-05 10:55:00,250.49,250.73,250.11,250.54,3599.0,247.6496,247.8869,247.274,247.6991,3599.0
2024-11-05 11:00:00,250.54,250.73,250.16,250.73,1100.0,247.6991,247.8869,247.3234,247.8869,1100.0
2024-11-05 11:05:00,250.7,251.12,250.5,251.08,2891.0,247.8573,248.2725,247.6595,248.233,2891.0
2024-11-05 11:10:00,251.17,251.32,250.9,251.08,6051.0,248.3219,248.4702,248.055,248.233,6051.0
2024-11-05 11:15:00,251.2,251.21,250.92,251.15,2200.0,248.3516,248.3615,248.0748,248.3022,2200.0
2024-11-05 11:20:00,251.15,251.44,251.1,251.44,1759.0,248.3022,248.5889,248.2527,248.5889,1759.0
2024-11-05 11:25:00,251.45,251.45,251.0,251.11,5784.0,248.5988,248.5988,248.1539,248.2626,5784.0
2024-11-05 11:30:00,251.11,251.68,251.11,251.5,2028.0,248.2626,248.8262,248.2626,248.6482,2028.0
2024-11-05 11:35:00,251.54,251.55,251.2,251.29,2546.0,248.6877,248.6976,248.3516,248.4406,2546.0
2024-11-05 11:40:00,251.08,251.09,250.67,250.69,4427.0,248.233,248.2428,247.8276,247.8474,4427.0
2024-11-05 11:45:00,250.67,250.97,250.55,250.9,4039.0,247.8276,248.1242,247.709,248.055,4039.0
2024-11-05 11:50:00,250.86,250.86,250.65,250.65,3811.0,248.0155,248.0155,247.8078,247.8078,3811.0
2024-11-05 11:55:00,250.66,250.66,250.42,250.47,2167.0,247.8177,247.8177,247.5804,247.6299,2167.0
2024-11-05 12:00:00,250.45,250.46,250.3,250.44,2982.0,247.6101,247.62,247.4618,247.6002,2982.0
2024-11-05 12:05:00,250.45,250.46,250.4,250.46,1000.0,247.6101,247.62,247.5607,247.62,1000.0
2024-11-05 12:10:00,250.46,250.65,250.27,250.27,10916.0,247.62,247.8078,247.4321,247.4321,10916.0
2024-11-05 12:15:00,250.21,250.46,250.2,250.46,731.0,247.3728,247.62,247.3629,247.62,731.0
2024-11-05 12:20:00,250.36,250.46,250.26,250.46,1366.0,247.5211,247.62,247.4223,247.62,1366.0
2024-11-05 12:25:00,250.31,250.55,250.3,250.39,1495.0,247.4717,247.709,247.4618,247.5508,1495.0
2024-11-05 12:30:00,250.55,250.69,250.39,250.63,2386.0,247.709,247.8474,247.5508,247.7881,2386.0
2024-11-05 12:35:00,250.5,250.6,250.39,250.53,2133.0,247.6595,247.7584,247.5508,247.6892,2133.0
2024-11-05 12:40:00,250.53,250.53,250.49,250.53,516.0,247.6892,247.6892,247.6496,247.6892,516.0
2024-11-05 12:45:00,250.53,250.91,250.53,250.91,1064.0,247.6892,248.0649,247.6892,248.0649,1064.0
2024-11-05 12:50:00,250.87,250.96,250.83,250.83,600.0,248.0253,248.1143,247.9858,247.9858,600.0
2024-11-05 12:55:00,250.83,250.92,250.72,250.83,1684.0,247.9858,248.0748,247.877,247.9858,1684.0
2024-11-05 13:00:00,250.71,250.71,250.71,250.71,200.0,247.8672,247.8672,247.8672,247.8672,200.0
2024-11-05 13:05:00,250.84,250.84,250.67,250.67,3314.0,247.9957,247.9957,247.8276,247.8276,3314.0
2024-11-05 13:10:00,250.74,250.74,250.27,250.27,2901.0,247.8968,247.8968,247.4321,247.4321,2901.0
2024-11-05 13:15:00,250.27,250.46,250.25,250.33,2272.0,247.4321,247.62,247.4124,247.4915,2272.0
2024-11-05 13:20:00,250.24,250.25,250.07,250.08,1568.0,247.4025,247.4124,247.2344,247.2443,1568.0
2024-11-05 13:25:00,250.29,250.29,250.23,250.29,500.0,247.4519,247.4519,247.3926,247.4519,500.0
2024-11-05 13:30:00,250.31,250.31,250.18,250.18,992.0,247.4717,247.4717,247.3432,247.3432,992.0
2024-11-05 13:35:00,250.4,250.4,250.29,250.3,200.0,247.5607,247.5607,247.4519,247.4618,200.0
2024-11-05 13:40:00,250.29,250.59,250.29,250.59,500.0,247.4519,247.7485,247.4519,247.7485,500.0
2024-11-05 13:45:00,250.65,250.65,249.98,249.98,1322.0,247.8078,247.8078,247.1454,247.1454,1322.0
2024-11-05 13:50:00,250.09,250.31,250.02,250.31,1320.0,247.2542,247.4717,247.185,247.4717,1320.0
2024-11-05 13:55:00,250.34,250.91,250.33,250.91,1000.0,247.5013,248.0649,247.4915,248.0649,1000.0
2024-11-05 14:00:00,251.1,251.28,251.07,251.22,2618.0,248.2527,248.4307,248.2231,248.3714,2618.0
2024-11-05 14:05:00,251.19,251.7,251.19,251.7,2336.0,248.3417,248.8459,248.3417,248.8459,2336.0
2024-11-05 14:10:00,251.57,251.7,251.36,251.5,6933.0,248.7174,248.8459,248.5098,248.6482,6933.0
2024-11-05 14:15:00,251.62,251.72,251.51,251.58,1571.0,248.7668,248.8657,248.6581,248.7273,1571.0
2024-11-05 14:20:00,251.57,251.71,251.39,251.65,3705.0,248.7174,248.8558,248.5394,248.7965,3705.0
2024-11-05 14:25:00,251.55,251.72,251.42,251.69,1753.0,248.6976,248.8657,248.5691,248.836,1753.0
2024-11-05 14:30:00,251.69,251.89,251.63,251.89,3733.0,248.836,249.0338,248.7767,249.0338,3733.0
2024-11-05 14:35:00,251.86,251.87,251.72,251.83,1704.0,249.0041,249.014,248.8657,248.9745,1704.0
2024-11-05 14:40:00,251.89,251.96,251.83,251.85,2865.0,249.0338,249.103,248.9745,248.9942,2865.0
2024-11-05 14:45:00,251.84,251.85,251.74,251.81,1000.0,248.9843,248.9942,248.8855,248.9547,1000.0
2024-11-05 14:50:00,251.81,251.81,251.67,251.79,2000.0,248.9547,248.9547,248.8163,248.9349,2000.0
2024-11-05 14:55:00,251.88,251.88,251.65,251.83,2301.0,249.0239,249.0239,248.7965,248.9745,2301.0
2024-11-05 15:00:00,251.83,251.92,251.75,251.91,3020.0,248.9745,249.0634,248.8954,249.0535,3020.0
2024-11-05 15:05:00,251.92,252.2,251.91,252.2,3124.0,249.0634,249.3403,249.0535,249.3403,3124.0
2024-11-05 15:10:00,252.2,252.24,252.04,252.05,3818.0,249.3403,249.3798,249.1821,249.192,3818.0
2024-11-05 15:15:00,252.12,252.21,252.03,252.16,2900.0,249.2612,249.3501,249.1722,249.3007,2900.0
2024-11-05 15:20:00,252.16,252.16,251.73,251.77,2990.0,249.3007,249.3007,248.8756,248.9151,2990.0
2024-11-05 15:25:00,251.71,251.71,251.6,251.61,1701.0,248.8558,248.8558,248.7471,248.7569,1701.0
2024-11-05 15:30:00,251.64,251.75,251.56,251.62,3969.0,248.7866,248.8954,248.7075,248.7668,3969.0
2024-11-05 15:35:00,251.66,251.9,251.61,251.68,5007.0,248.8064,249.0437,248.7569,248.8262,5007.0
2024-11-05 15:40:00,251.58,251.75,251.41,251.48,6376.0,248.7273,248.8954,248.5592,248.6284,6376.0
2024-11-05 15:45:00,251.48,251.68,251.3,251.57,8443.0,248.6284,248.8262,248.4505,248.7174,8443.0
2024-11-05 15:50:00,251.54,252.06,251.51,251.88,16176.0,248.6877,249.2018,248.6581,249.0239,16176.0
2024-11-05 15:55:00,251.89,252.51,251.88,252.16,59972.0,249.0338,249.6467,249.0239,249.3007,59972.0
2024-11-06 09:30:00,266.36,271.76,266.36,267.8,162549.0,263.3397,268.6785,263.3397,264.7634,162549.0
2024-11-06 09:35:00,268.5,270.64,267.8,270.64,60654.0,265.4554,267.5712,264.7634,267.5712,60654.0
2024-11-06 09:40:00,270.52,273.55,270.2,271.17,35239.0,267.4525,270.4482,267.1362,268.0952,35239.0
2024-11-06 09:45:00,271.67,273.13,270.92,271.11,39697.0,268.5895,270.0329,267.848,268.0358,39697.0
2024-11-06 09:50:00,270.83,271.89,270.3,270.96,123185.0,267.759,268.807,267.235,267.8875,123185.0
2024-11-06 09:55:00,270.8,271.85,269.72,271.45,74841.0,267.7293,268.7674,266.6616,268.372,74841.0
2024-11-06 10:00:00,271.5,274.5,271.08,273.93,43237.0,268.4214,271.3874,268.0062,270.8239,43237.0
2024-11-06 10:05:00,273.7,274.23,272.84,273.05,39745.0,270.5965,271.1205,269.7462,269.9538,39745.0
2024-11-06 10:10:00,273.09,273.67,272.45,273.65,32493.0,269.9934,270.5668,269.3606,270.547,32493.0
2024-11-06 10:15:00,273.89,275.3,273.45,273.92,68985.0,270.7843,272.1783,270.3493,270.814,68985.0
2024-11-06 10:20:00,274.09,274.15,272.11,273.28,16167.0,270.982,271.0414,269.0245,270.1812,16167.0
2024-11-06 10:25:00,272.93,274.41,272.49,272.84,46066.0,269.8352,271.2984,269.4002,269.7462,46066.0
2024-11-06 10:30:00,272.59,273.01,271.99,272.74,15241.0,269.4991,269.9143,268.9059,269.6474,15241.0
2024-11-06 10:35:00,272.74,272.8,271.51,272.35,19474.0,269.6474,269.7067,268.4313,269.2618,19474.0
2024-11-06 10:40:00,272.35,273.47,271.46,273.26,96837.0,269.2618,270.3691,268.3819,270.1615,96837.0
2024-11-06 10:45:00,273.75,273.95,272.75,273.25,38292.0,270.6459,270.8436,269.6572,270.1516,38292.0
2024-11-06 10:50:00,273.24,274.99,272.5,274.99,25951.0,270.1417,271.8718,269.4101,271.8718,25951.0
2024-11-06 10:55:00,274.76,274.99,273.51,273.51,20038.0,271.6444,271.8718,270.4086,270.4086,20038.0
2024-11-06 11:00:00,273.65,274.2,272.34,272.57,19748.0,270.547,271.0908,269.2519,269.4793,19748.0
2024-11-06 11:05:00,272.49,274.24,272.47,273.5,43306.0,269.4002,271.1303,269.3804,270.3987,43306.0
2024-11-06 11:10:00,274.24,274.65,273.48,274.22,28869.0,271.1303,271.5357,270.379,271.1106,28869.0
2024-11-06 11:15:00,274.22,274.75,273.68,274.2,9424.0,271.1106,271.6346,270.5767,271.0908,9424.0
2024-11-06 11:20:00,274.2,275.59,273.93,275.0,27943.0,271.0908,272.465,270.8239,271.8817,27943.0
2024-11-06 11:25:00,275.0,275.33,274.3,274.89,24839.0,271.8817,272.208,271.1897,271.773,24839.0
2024-11-06 11:30:00,275.0,276.0,274.58,275.63,17393.0,271.8817,272.8704,271.4665,272.5046,17393.0
2024-11-06 11:35:00,275.58,275.7,275.16,275.7,16255.0,272.4551,272.5738,272.0399,272.5738,16255.0
2024-11-06 11:40:00,275.71,277.05,275.71,276.48,10913.0,272.5837,273.9085,272.5837,273.3449,10913.0
2024-11-06 11:45:00,276.48,276.52,275.46,275.79,16422.0,273.3449,273.3845,272.3365,272.6628,16422.0
2024-11-06 11:50:00,275.82,275.86,275.11,275.62,20957.0,272.6924,272.732,271.9905,272.4947,20957.0
2024-11-06 11:55:00,275.62,276.66,275.62,276.19,8183.0,272.4947,273.5229,272.4947,273.0582,8183.0
2024-11-06 12:00:00,276.07,276.39,276.06,276.14,2531.0,272.9396,273.256,272.9297,273.0088,2531.0
2024-11-06 12:05:00,276.07,276.65,275.87,276.53,9393.0,272.9396,273.513,272.7419,273.3944,9393.0
2024-11-06 12:10:00,276.53,277.6,276.48,277.12,11013.0,273.3944,274.4522,273.3449,273.9777,11013.0
2024-11-06 12:15:00,277.21,277.24,276.29,276.9,47349.0,274.0667,274.0963,273.1571,273.7602,47349.0
2024-11-06 12:20:00,276.63,277.11,276.4,276.58,7954.0,273.4932,273.9678,273.2658,273.4438,7954.0
2024-11-06 12:25:00,276.53,277.01,276.01,276.56,35389.0,273.3944,273.8689,272.8803,273.424,35389.0
2024-11-06 12:30:00,276.41,276.53,275.63,276.19,18515.0,273.2757,273.3944,272.5046,273.0582,18515.0
2024-11-06 12:35:00,275.87,276.17,275.51,275.74,7406.0,272.7419,273.0385,272.3859,272.6133,7406.0
2024-11-06 12:40:00,275.69,276.02,275.64,275.97,6041.0,272.5639,272.8902,272.5145,272.8407,6041.0
2024-11-06 12:45:00,275.81,276.04,275.65,275.87,8269.0,272.6825,272.9099,272.5244,272.7419,8269.0
2024-11-06 12:50:00,275.87,275.87,275.34,275.68,10864.0,272.7419,272.7419,272.2179,272.554,10864.0
2024-11-06 12:55:00,275.55,275.59,275.17,275.32,16047.0,272.4255,272.465,272.0498,272.1981,16047.0
2024-11-06 13:00:00,275.32,275.5,275.14,275.41,20197.0,272.1981,272.3761,272.0201,272.2871,20197.0
2024-11-06 13:05:00,275.5,275.63,274.94,275.08,11240.0,272.3761,272.5046,271.8224,271.9608,11240.0
2024-11-06 13:10:00,274.86,275.27,274.86,275.13,9808.0,271.7433,272.1487,271.7433,272.0103,9808.0
2024-11-06 13:15:00,275.13,275.14,274.84,275.12,6078.0,272.0103,272.0201,271.7235,272.0004,6078.0
2024-11-06 13:20:00,275.21,275.22,274.96,275.16,9539.0,272.0893,272.0992,271.8422,272.0399,9539.0
2024-11-06 13:25:00,275.21,275.21,274.84,274.96,8250.0,272.0893,272.0893,271.7235,271.8422,8250.0
2024-11-06 13:30:00,275.04,275.32,274.88,275.05,41858.0,271.9213,272.1981,271.7631,271.9312,41858.0
2024-11-06 13:35:00,275.04,275.35,274.95,275.25,8712.0,271.9213,272.2278,271.8323,272.1289,8712.0
2024-11-06 13:40:00,275.25,275.32,274.98,275.21,29712.0,272.1289,272.1981,271.862,272.0893,29712.0
2024-11-06 13:45:00,275.22,275.46,275.1,275.44,31948.0,272.0992,272.3365,271.9806,272.3167,31948.0
2024-11-06 13:50:00,275.46,275.48,275.18,275.31,13267.0,272.3365,272.3563,272.0597,272.1882,13267.0
2024-11-06 13:55:00,275.31,276.36,275.3,276.36,32852.0,272.1882,273.2263,272.1783,273.2263,32852.0
2024-11-06 14:00:00,276.39,276.65,275.57,275.68,12081.0,273.256,273.513,272.4453,272.554,12081.0
2024-11-06 14:05:00,275.69,275.81,275.5,275.61,11680.0,272.5639,272.6825,272.3761,272.4848,11680.0
2024-11-06 14:10:00,275.63,275.85,275.2,275.47,15419.0,272.5046,272.7221,272.0795,272.3464,15419.0
2024-11-06 14:15:00,275.29,275.5,275.29,275.5,3573.0,272.1684,272.3761,272.1684,272.3761,3573.0
2024-11-06 14:20:00,275.49,275.7,275.04,275.04,12190.0,272.3662,272.5738,271.9213,271.9213,12190.0
2024-11-06 14:25:00,275.04,275.49,275.04,275.21,8642.0,271.9213,272.3662,271.9213,272.0893,8642.0
2024-11-06 14:30:00,275.21,275.53,275.07,275.3,5837.0,272.0893,272.4057,271.9509,272.1783,5837.0
2024-11-06 14:35:00,275.3,276.27,275.12,276.23,18059.0,272.1783,273.1373,272.0004,273.0978,18059.0
2024-11-06 14:40:00,276.09,276.25,275.82,276.0,11278.0,272.9594,273.1176,272.6924,272.8704,11278.0
2024-11-06 14:45:00,276.14,276.21,275.8,276.05,11213.0,273.0088,273.078,272.6727,272.9198,11213.0
2024-11-06 14:50:00,276.09,276.13,275.83,275.99,19541.0,272.9594,272.9989,272.7023,272.8605,19541.0
2024-11-06 14:55:00,276.0,276.12,275.83,275.96,21683.0,272.8704,272.989,272.7023,272.8308,21683.0
2024-11-06 15:00:00,275.96,276.3,275.92,276.26,15852.0,272.8308,273.167,272.7913,273.1274,15852.0
2024-11-06 15:05:00,276.23,276.34,276.0,276.32,4355.0,273.0978,273.2065,272.8704,273.1868,4355.0
2024-11-06 15:10:00,276.25,276.75,276.22,276.66,8957.0,273.1176,273.6119,273.0879,273.5229,8957.0
2024-11-06 15:15:00,276.62,277.35,276.62,277.06,9876.0,273.4834,274.2051,273.4834,273.9184,9876.0
2024-11-06 15:20:00,277.07,277.31,276.76,277.03,8644.0,273.9283,274.1655,273.6218,273.8887,8644.0
2024-11-06 15:25:00,276.93,277.14,276.65,276.76,11591.0,273.7898,273.9975,273.513,273.6218,11591.0
2024-11-06 15:30:00,276.87,277.26,276.71,277.26,15426.0,273.7305,274.1161,273.5723,274.1161,15426.0
2024-11-06 15:35:00,277.19,277.5,276.92,277.21,15111.0,274.0469,274.3534,273.78,274.0667,15111.0
2024-11-06 15:40:00,277.21,277.52,277.13,277.39,12779.0,274.0667,274.3731,273.9876,274.2446,12779.0
2024-11-06 15:45:00,277.27,277.29,276.44,276.48,27392.0,274.126,274.1458,273.3054,273.3449,27392.0
2024-11-06 15:50:00,276.41,276.95,275.94,276.93,28865.0,273.2757,273.8096,272.8111,273.7898,28865.0
2024-11-06 15:55:00,276.93,277.21,276.7,277.09,119255.0,273.7898,274.0667,273.5624,273.948,119255.0
2024-11-07 09:30:00,275.63,275.86,274.04,274.54,45784.0,272.5046,272.732,270.9326,271.4269,45784.0
2024-11-07 09:35:00,273.78,275.38,273.17,273.3,3835.0,270.6756,272.2574,270.0725,270.201,3835.0
2024-11-07 09:40:00,273.09,274.11,273.08,273.52,24896.0,269.9934,271.0018,269.9835,270.4185,24896.0
2024-11-07 09:45:00,273.68,273.75,271.01,271.74,20291.0,270.5767,270.6459,267.937,268.6587,20291.0
2024-11-07 09:50:00,271.8,272.0,269.97,270.7,28521.0,268.718,268.9157,266.9088,267.6305,28521.0
2024-11-07 09:55:00,270.69,271.53,270.63,271.52,8017.0,267.6206,268.4511,267.5613,268.4412,8017.0
2024-11-07 10:00:00,271.51,272.42,271.16,271.84,6998.0,268.4313,269.331,268.0853,268.7576,6998.0
2024-11-07 10:05:00,271.75,271.88,269.99,270.35,26150.0,268.6686,268.7971,266.9285,267.2845,26150.0
2024-11-07 10:10:00,270.62,271.24,270.31,270.53,5665.0,267.5514,268.1644,267.2449,267.4624,5665.0
2024-11-07 10:15:00,270.92,271.12,269.56,270.31,28819.0,267.848,268.0457,266.5034,267.2449,28819.0
2024-11-07 10:20:00,270.27,270.39,269.47,270.15,25799.0,267.2054,267.324,266.4144,267.0867,25799.0
2024-11-07 10:25:00,270.28,270.58,269.06,269.07,4727.0,267.2152,267.5118,266.0091,266.019,4727.0
2024-11-07 10:30:00,269.36,270.61,269.34,270.61,14524.0,266.3057,267.5415,266.2859,267.5415,14524.0
2024-11-07 10:35:00,270.62,270.69,270.16,270.31,2200.0,267.5514,267.6206,267.0966,267.2449,2200.0
2024-11-07 10:40:00,270.31,270.54,269.6,269.95,7395.0,267.2449,267.4723,266.543,266.889,7395.0
2024-11-07 10:45:00,269.97,270.11,269.77,270.11,2757.0,266.9088,267.0472,266.711,267.0472,2757.0
2024-11-07 10:50:00,270.04,270.04,269.32,269.5,1872.0,266.978,266.978,266.2661,266.4441,1872.0
2024-11-07 10:55:00,269.34,269.43,268.69,268.94,7368.0,266.2859,266.3749,265.6433,265.8904,7368.0
2024-11-07 11:00:00,269.2,270.07,269.14,270.07,17258.0,266.1475,267.0076,266.0882,267.0076,17258.0
2024-11-07 11:05:00,269.68,270.2,269.16,269.97,6918.0,266.622,267.1362,266.1079,266.9088,6918.0
2024-11-07 11:10:00,269.97,270.15,269.37,269.43,11443.0,266.9088,267.0867,266.3156,266.3749,11443.0
2024-11-07 11:15:00,269.33,269.8,269.29,269.75,2503.0,266.276,266.7407,266.2365,266.6913,2503.0
2024-11-07 11:20:00,269.78,270.39,269.76,270.39,3928.0,266.7209,267.324,266.7011,267.324,3928.0
2024-11-07 11:25:00,270.18,270.31,269.43,269.58,8089.0,267.1164,267.2449,266.3749,266.5232,8089.0
2024-11-07 11:30:00,269.46,270.19,269.05,270.19,8045.0,266.4045,267.1263,265.9992,267.1263,8045.0
2024-11-07 11:35:00,270.19,270.19,269.96,269.98,2730.0,267.1263,267.1263,266.8989,266.9186,2730.0
2024-11-07 11:40:00,269.88,270.03,269.75,269.82,6434.0,266.8198,266.9681,266.6913,266.7605,6434.0
2024-11-07 11:45:00,269.82,269.98,269.61,269.67,4959.0,266.7605,266.9186,266.5528,266.6122,4959.0
2024-11-07 11:50:00,269.86,270.03,269.81,269.88,1162.0,266.8,266.9681,266.7506,266.8198,1162.0
2024-11-07 11:55:00,269.99,270.0,269.42,269.56,2846.0,266.9285,266.9384,266.365,266.5034,2846.0
2024-11-07 12:00:00,269.53,269.63,269.53,269.56,900.0,266.4737,266.5726,266.4737,266.5034,900.0
2024-11-07 12:05:00,269.72,269.87,269.59,269.78,2149.0,266.6616,266.8099,266.5331,266.7209,2149.0
2024-11-07 12:10:00,269.78,269.88,269.75,269.83,1270.0,266.7209,266.8198,266.6913,266.7703,1270.0
2024-11-07 12:15:00,269.83,270.02,269.65,269.84,2020.0,266.7703,266.9582,266.5924,266.7802,2020.0
2024-11-07 12:20:00,269.89,269.94,269.8,269.81,1651.0,266.8297,266.8791,266.7407,266.7506,1651.0
2024-11-07 12:25:00,269.81,269.81,269.58,269.58,1801.0,266.7506,266.7506,266.5232,266.5232,1801.0
2024-11-07 12:30:00,269.65,269.66,269.37,269.42,2655.0,266.5924,266.6023,266.3156,266.365,2655.0
2024-11-07 12:35:00,269.33,269.41,269.24,269.24,1571.0,266.276,266.3551,266.187,266.187,1571.0
2024-11-07 12:40:00,269.32,269.37,269.07,269.24,4255.0,266.2661,266.3156,266.019,266.187,4255.0
2024-11-07 12:45:00,269.15,269.31,269.02,269.13,3747.0,266.0981,266.2562,265.9695,266.0783,3747.0
2024-11-07 12:50:00,269.24,269.48,269.18,269.35,2472.0,266.187,266.4243,266.1277,266.2958,2472.0
2024-11-07 12:55:00,269.18,269.18,268.99,268.99,1127.0,266.1277,266.1277,265.9399,265.9399,1127.0
2024-11-07 13:00:00,269.1,269.18,269.08,269.1,800.0,266.0486,266.1277,266.0289,266.0486,800.0
2024-11-07 13:05:00,269.26,269.42,269.19,269.32,3283.0,266.2068,266.365,266.1376,266.2661,3283.0
2024-11-07 13:10:00,269.36,269.95,269.36,269.95,3049.0,266.3057,266.889,266.3057,266.889,3049.0
2024-11-07 13:15:00,270.05,270.15,269.93,270.05,4740.0,266.9879,267.0867,266.8692,266.9879,4740.0
2024-11-07 13:20:00,270.07,270.3,270.07,270.19,2100.0,267.0076,267.235,267.0076,267.1263,2100.0
2024-11-07 13:25:00,270.19,270.21,269.87,269.95,2715.0,267.1263,267.146,266.8099,266.889,2715.0
2024-11-07 13:30:00,269.8,269.87,269.34,269.47,3622.0,266.7407,266.8099,266.2859,266.4144,3622.0
2024-11-07 13:35:00,269.59,269.59,269.4,269.58,800.0,266.5331,266.5331,266.3452,266.5232,800.0
2024-11-07 13:40:00,269.33,269.42,268.78,268.85,4547.0,266.276,266.365,265.7323,265.8015,4547.0
2024-11-07 13:45:00,268.71,268.87,268.39,268.87,6237.0,265.663,265.8212,265.3467,265.8212,6237.0
2024-11-07 13:50:00,268.7,268.7,268.66,268.69,640.0,265.6532,265.6532,265.6136,265.6433,640.0
2024-11-07 13:55:00,268.86,268.89,268.61,268.82,3809.0,265.8113,265.841,265.5642,265.7718,3809.0
2024-11-07 14:00:00,268.69,269.33,268.53,269.33,14116.0,265.6433,266.276,265.4851,266.276,14116.0
2024-11-07 14:05:00,268.97,269.25,268.94,269.11,9627.0,265.9201,266.1969,265.8904,266.0585,9627.0
2024-11-07 14:10:00,269.06,269.08,268.87,269.03,6939.0,266.0091,266.0289,265.8212,265.9794,6939.0
2024-11-07 14:15:00,268.98,269.13,268.84,268.84,7357.0,265.93,266.0783,265.7916,265.7916,7357.0
2024-11-07 14:20:00,269.06,269.65,268.78,269.57,30052.0,266.0091,266.5924,265.7323,266.5133,30052.0
2024-11-07 14:25:00,269.57,270.86,269.56,270.42,26653.0,266.5133,267.7887,266.5034,267.3537,26653.0
2024-11-07 14:30:00,270.42,270.62,270.23,270.43,3304.0,267.3537,267.5514,267.1658,267.3635,3304.0
2024-11-07 14:35:00,270.48,270.52,270.22,270.37,2906.0,267.413,267.4525,267.1559,267.3042,2906.0
2024-11-07 14:40:00,270.31,270.35,269.83,270.29,3915.0,267.2449,267.2845,266.7703,267.2251,3915.0
2024-11-07 14:45:00,270.11,270.5,269.91,270.44,1814.0,267.0472,267.4328,266.8494,267.3734,1814.0
2024-11-07 14:50:00,270.5,270.69,270.29,270.65,6826.0,267.4328,267.6206,267.2251,267.581,6826.0
2024-11-07 14:55:00,270.65,270.99,270.64,270.98,7055.0,267.581,267.9172,267.5712,267.9073,7055.0
2024-11-07 15:00:00,270.94,271.03,270.62,271.02,8819.0,267.8678,267.9567,267.5514,267.9469,8819.0
2024-11-07 15:05:00,271.02,271.17,270.67,270.78,4646.0,267.9469,268.0952,267.6008,267.7096,4646.0
2024-11-07 15:10:00,270.76,271.17,270.75,270.87,8575.0,267.6898,268.0952,267.6799,267.7986,8575.0
2024-11-07 15:15:00,270.85,271.15,270.8,271.1,6997.0,267.7788,268.0754,267.7293,268.0259,6997.0
2024-11-07 15:20:00,271.02,271.08,270.36,270.72,14929.0,267.9469,268.0062,267.2943,267.6503,14929.0
2024-11-07 15:25:00,270.72,270.74,270.28,270.65,9714.0,267.6503,267.67,267.2152,267.581,9714.0
2024-11-07 15:30:00,270.65,271.23,270.53,271.12,31611.0,267.581,268.1545,267.4624,268.0457,31611.0
2024-11-07 15:35:00,271.04,271.05,270.25,270.25,3690.0,267.9666,267.9765,267.1856,267.1856,3690.0
2024-11-07 15:40:00,270.22,270.58,270.17,270.52,7173.0,267.1559,267.5118,267.1065,267.4525,7173.0
2024-11-07 15:45:00,270.59,270.6,269.97,270.07,13166.0,267.5217,267.5316,266.9088,267.0076,13166.0
2024-11-07 15:50:00,269.98,270.9,269.94,270.78,31543.0,266.9186,267.8282,266.8791,267.7096,31543.0
2024-11-07 15:55:00,270.67,270.96,270.3,270.85,58599.0,267.6008,267.8875,267.235,267.7788,58599.0
2024-11-08 09:30:00,270.99,270.99,269.77,270.3,6520.0,267.9172,267.9172,266.711,267.235,6520.0
2024-11-08 09:35:00,270.3,271.59,269.97,271.59,4099.0,267.235,268.5104,266.9088,268.5104,4099.0
2024-11-08 09:40:00,271.42,272.12,271.31,271.82,14619.0,268.3423,269.0344,268.2336,268.7378,14619.0
2024-11-08 09:45:00,271.81,273.22,271.4,273.04,24757.0,268.7279,270.1219,268.3225,269.9439,24757.0
2024-11-08 09:50:00,273.04,273.54,272.93,273.46,23644.0,269.9439,270.4383,269.8352,270.3592,23644.0
2024-11-08 09:55:00,273.25,273.62,272.8,273.62,6865.0,270.1516,270.5174,269.7067,270.5174,6865.0
2024-11-08 10:00:00,273.79,274.04,273.45,273.56,6191.0,270.6854,270.9326,270.3493,270.4581,6191.0
2024-11-08 10:05:00,273.53,273.83,272.75,272.97,7720.0,270.4284,270.725,269.6572,269.8747,7720.0
2024-11-08 10:10:00,273.19,274.15,273.14,274.15,7892.0,270.0922,271.0414,270.0428,271.0414,7892.0
2024-11-08 10:15:00,274.11,274.46,273.14,273.32,6246.0,271.0018,271.3478,270.0428,270.2208,6246.0
2024-11-08 10:20:00,273.58,274.15,273.14,273.73,1720.0,270.4778,271.0414,270.0428,270.6261,1720.0
2024-11-08 10:25:00,273.72,273.75,273.24,273.56,2819.0,270.6162,270.6459,270.1417,270.4581,2819.0
2024-11-08 10:30:00,273.55,274.48,273.51,274.25,8124.0,270.4482,271.3676,270.4086,271.1402,8124.0
2024-11-08 10:35:00,274.11,274.96,274.07,274.66,4630.0,271.0018,271.8422,270.9623,271.5456,4630.0
2024-11-08 10:40:00,274.87,275.69,274.86,275.68,23022.0,271.7532,272.5639,271.7433,272.554,23022.0
2024-11-08 10:45:00,275.55,275.77,275.26,275.4,7536.0,272.4255,272.643,272.1388,272.2772,7536.0
2024-11-08 10:50:00,275.25,275.65,275.22,275.42,3311.0,272.1289,272.5244,272.0992,272.297,3311.0
2024-11-08 10:55:00,275.64,275.77,275.41,275.76,2396.0,272.5145,272.643,272.2871,272.6331,2396.0
2024-11-08 11:00:00,275.56,275.86,275.56,275.63,3580.0,272.4354,272.732,272.4354,272.5046,3580.0
2024-11-08 11:05:00,275.65,276.15,275.64,276.15,4334.0,272.5244,273.0187,272.5145,273.0187,4334.0
2024-11-08 11:10:00,275.9,275.99,275.21,275.25,6032.0,272.7715,272.8605,272.0893,272.1289,6032.0
2024-11-08 11:15:00,275.25,275.44,275.12,275.31,17713.0,272.1289,272.3167,272.0004,272.1882,17713.0
2024-11-08 11:20:00,275.24,275.46,274.68,274.72,7947.0,272.119,272.3365,271.5654,271.6049,7947.0
2024-11-08 11:25:00,274.85,274.85,274.09,274.44,15994.0,271.7334,271.7334,270.982,271.3281,15994.0
2024-11-08 11:30:00,274.44,274.45,273.24,273.47,8723.0,271.3281,271.338,270.1417,270.3691,8723.0
2024-11-08 11:35:00,273.47,273.47,272.69,272.96,3810.0,270.3691,270.3691,269.5979,269.8649,3810.0
2024-11-08 11:40:00,272.96,273.0,272.34,272.85,22636.0,269.8649,269.9044,269.2519,269.7561,22636.0
2024-11-08 11:45:00,272.75,272.76,272.46,272.5,4782.0,269.6572,269.6671,269.3705,269.4101,4782.0
2024-11-08 11:50:00,272.33,272.59,272.13,272.59,8451.0,269.242,269.4991,269.0443,269.4991,8451.0
2024-11-08 11:55:00,272.64,272.66,272.47,272.63,800.0,269.5485,269.5683,269.3804,269.5386,800.0
2024-11-08 12:00:00,272.6,272.6,272.39,272.59,2982.0,269.5089,269.5089,269.3013,269.4991,2982.0
2024-11-08 12:05:00,272.59,272.6,272.39,272.39,4182.0,269.4991,269.5089,269.3013,269.3013,4182.0
2024-11-08 12:10:00,272.51,272.55,271.93,272.31,11553.0,269.42,269.4595,268.8465,269.2222,11553.0
2024-11-08 12:15:00,272.31,272.48,272.3,272.39,6729.0,269.2222,269.3903,269.2123,269.3013,6729.0
2024-11-08 12:20:00,272.5,272.51,272.09,272.16,5898.0,269.4101,269.42,269.0047,269.0739,5898.0
2024-11-08 12:25:00,272.2,272.35,272.11,272.27,2527.0,269.1135,269.2618,269.0245,269.1827,2527.0
2024-11-08 12:30:00,272.27,273.16,272.27,273.16,6410.0,269.1827,270.0626,269.1827,270.0626,6410.0
2024-11-08 12:35:00,273.33,273.5,273.32,273.47,2569.0,270.2307,270.3987,270.2208,270.3691,2569.0
2024-11-08 12:40:00,273.31,273.82,273.31,273.79,3245.0,270.2109,270.7151,270.2109,270.6854,3245.0
2024-11-08 12:45:00,273.87,273.98,273.68,273.98,814.0,270.7645,270.8733,270.5767,270.8733,814.0
2024-11-08 12:50:00,274.24,274.44,273.99,274.21,975.0,271.1303,271.3281,270.8832,271.1007,975.0
2024-11-08 12:55:00,274.36,274.51,274.2,274.51,3166.0,271.249,271.3973,271.0908,271.3973,3166.0
2024-11-08 13:00:00,274.37,274.37,273.79,273.84,3336.0,271.2589,271.2589,270.6854,270.7349,3336.0
2024-11-08 13:05:00,274.01,274.02,273.76,273.88,2077.0,270.903,270.9128,270.6558,270.7744,2077.0
2024-11-08 13:10:00,273.89,274.04,273.8,273.85,4230.0,270.7843,270.9326,270.6953,270.7448,4230.0
2024-11-08 13:15:00,273.83,273.92,273.71,273.8,3208.0,270.725,270.814,270.6064,270.6953,3208.0
2024-11-08 13:20:00,273.66,273.75,273.38,273.38,2995.0,270.5569,270.6459,270.2801,270.2801,2995.0
2024-11-08 13:25:00,273.38,273.66,273.3,273.66,1825.0,270.2801,270.5569,270.201,270.5569,1825.0
2024-11-08 13:30:00,273.62,273.7,273.24,273.3,3165.0,270.5174,270.5965,270.1417,270.201,3165.0
2024-11-08 13:35:00,273.25,273.31,273.17,273.28,958.0,270.1516,270.2109,270.0725,270.1812,958.0
2024-11-08 13:40:00,273.17,273.28,272.91,272.91,3723.0,270.0725,270.1812,269.8154,269.8154,3723.0
2024-11-08 13:45:00,272.91,273.4,272.91,273.31,1755.0,269.8154,270.2999,269.8154,270.2109,1755.0
2024-11-08 13:50:00,273.37,273.41,273.03,273.03,1417.0,270.2702,270.3098,269.9341,269.9341,1417.0
2024-11-08 13:55:00,273.06,273.55,272.97,273.55,2441.0,269.9637,270.4482,269.8747,270.4482,2441.0
2024-11-08 14:00:00,273.55,273.55,273.36,273.48,1022.0,270.4482,270.4482,270.2603,270.379,1022.0
2024-11-08 14:05:00,273.31,273.5,273.05,273.06,6371.0,270.2109,270.3987,269.9538,269.9637,6371.0
2024-11-08 14:10:00,273.19,273.21,272.99,273.08,1220.0,270.0922,270.112,269.8945,269.9835,1220.0
2024-11-08 14:15:00,273.0,273.27,272.99,273.18,7569.0,269.9044,270.1713,269.8945,270.0824,7569.0
2024-11-08 14:20:00,273.01,273.09,272.79,272.94,2862.0,269.9143,269.9934,269.6968,269.8451,2862.0
2024-11-08 14:25:00,272.8,273.31,272.8,273.1,4263.0,269.7067,270.2109,269.7067,270.0033,4263.0
2024-11-08 14:30:00,273.17,273.39,272.95,273.31,1422.0,270.0725,270.29,269.855,270.2109,1422.0
2024-11-08 14:35:00,273.46,273.56,273.4,273.44,1507.0,270.3592,270.4581,270.2999,270.3394,1507.0
2024-11-08 14:40:00,273.58,273.65,273.51,273.55,1500.0,270.4778,270.547,270.4086,270.4482,1500.0
2024-11-08 14:45:00,273.42,273.42,273.02,273.13,3064.0,270.3196,270.3196,269.9242,270.0329,3064.0
2024-11-08 14:50:00,273.02,273.24,273.02,273.22,2168.0,269.9242,270.1417,269.9242,270.1219,2168.0
2024-11-08 14:55:00,273.13,273.38,273.13,273.19,3907.0,270.0329,270.2801,270.0329,270.0922,3907.0
2024-11-08 15:00:00,272.91,272.93,272.74,272.92,3301.0,269.8154,269.8352,269.6474,269.8253,3301.0
2024-11-08 15:05:00,272.91,273.12,272.9,273.12,1333.0,269.8154,270.023,269.8055,270.023,1333.0
2024-11-08 15:10:00,273.12,273.17,272.85,272.99,3564.0,270.023,270.0725,269.7561,269.8945,3564.0
2024-11-08 15:15:00,272.94,272.94,272.67,272.81,9122.0,269.8451,269.8451,269.5781,269.7166,9122.0
2024-11-08 15:20:00,272.74,272.88,272.57,272.88,10466.0,269.6474,269.7858,269.4793,269.7858,10466.0
2024-11-08 15:25:00,273.01,273.01,272.51,272.51,5711.0,269.9143,269.9143,269.42,269.42,5711.0
2024-11-08 15:30:00,272.51,272.75,272.38,272.62,6008.0,269.42,269.6572,269.2914,269.5287,6008.0
2024-11-08 15:35:00,272.53,272.63,272.26,272.29,5007.0,269.4397,269.5386,269.1728,269.2025,5007.0
2024-11-08 15:40:00,272.34,272.5,272.33,272.42,3524.0,269.2519,269.4101,269.242,269.331,3524.0
2024-11-08 15:45:00,272.46,272.66,272.39,272.47,3697.0,269.3705,269.5683,269.3013,269.3804,3697.0
2024-11-08 15:50:00,272.44,272.72,272.29,272.57,6408.0,269.3508,269.6276,269.2025,269.4793,6408.0
2024-11-08 15:55:00,272.57,272.57,271.62,271.74,80831.0,269.4793,269.4793,268.5401,268.6587,80831.0
2024-11-11 09:30:00,273.96,274.35,273.2,274.35,4817.0,270.8535,271.2391,270.1021,271.2391,4817.0
2024-11-11 09:35:00,274.28,275.24,274.28,275.24,2444.0,271.1699,272.119,271.1699,272.119,2444.0
2024-11-11 09:40:00,275.42,275.75,275.14,275.75,1464.0,272.297,272.6232,272.0201,272.6232,1464.0
2024-11-11 09:45:00,275.74,275.74,274.94,275.45,908.0,272.6133,272.6133,271.8224,272.3266,908.0
2024-11-11 09:50:00,275.1,275.44,275.09,275.41,1279.0,271.9806,272.3167,271.9707,272.2871,1279.0
2024-11-11 09:55:00,275.5,276.42,275.44,276.4,6739.0,272.3761,273.2856,272.3167,273.2658,6739.0
2024-11-11 10:00:00,276.13,276.14,275.67,275.67,3642.0,272.9989,273.0088,272.5441,272.5441,3642.0
2024-11-11 10:05:00,275.69,275.99,274.87,274.87,1924.0,272.5639,272.8605,271.7532,271.7532,1924.0
2024-11-11 10:10:00,274.87,275.15,274.57,274.57,5038.0,271.7532,272.03,271.4566,271.4566,5038.0
2024-11-11 10:15:00,274.51,274.66,274.25,274.46,3067.0,271.3973,271.5456,271.1402,271.3478,3067.0
2024-11-11 10:20:00,274.44,274.57,273.78,273.92,2027.0,271.3281,271.4566,270.6756,270.814,2027.0
2024-11-11 10:25:00,274.0,274.53,273.93,274.43,2897.0,270.8931,271.4171,270.8239,271.3182,2897.0
2024-11-11 10:30:00,274.43,274.43,273.92,274.27,3157.0,271.3182,271.3182,270.814,271.16,3157.0
2024-11-11 10:35:00,274.28,275.0,274.16,274.89,3975.0,271.1699,271.8817,271.0512,271.773,3975.0
2024-11-11 10:40:00,274.83,274.83,274.45,274.5,1000.0,271.7137,271.7137,271.338,271.3874,1000.0
2024-11-11 10:45:00,274.34,274.47,274.2,274.34,1300.0,271.2292,271.3577,271.0908,271.2292,1300.0
2024-11-11 10:50:00,274.51,274.52,274.31,274.31,700.0,271.3973,271.4072,271.1995,271.1995,700.0
2024-11-11 10:55:00,274.34,274.93,274.3,274.93,1954.0,271.2292,271.8125,271.1897,271.8125,1954.0
2024-11-11 11:00:00,274.94,275.33,274.87,275.28,11426.0,271.8224,272.208,271.7532,272.1585,11426.0
2024-11-11 11:05:00,275.2,275.38,275.12,275.25,5959.0,272.0795,272.2574,272.0004,272.1289,5959.0
2024-11-11 11:10:00,275.25,275.34,274.85,274.92,25831.0,272.1289,272.2179,271.7334,271.8026,25831.0
2024-11-11 11:15:00,274.92,275.15,274.78,274.86,2281.0,271.8026,272.03,271.6642,271.7433,2281.0
2024-11-11 11:20:00,274.46,274.59,274.25,274.25,841.0,271.3478,271.4764,271.1402,271.1402,841.0
2024-11-11 11:25:00,274.46,274.6,274.28,274.51,1566.0,271.3478,271.4863,271.1699,271.3973,1566.0
2024-11-11 11:30:00,274.56,274.72,274.25,274.53,2049.0,271.4467,271.6049,271.1402,271.4171,2049.0
2024-11-11 11:35:00,274.55,274.81,274.54,274.73,1871.0,271.4368,271.6939,271.4269,271.6148,1871.0
2024-11-11 11:40:00,274.75,274.77,274.64,274.73,8174.0,271.6346,271.6543,271.5258,271.6148,8174.0
2024-11-11 11:45:00,274.59,274.72,274.26,274.43,1440.0,271.4764,271.6049,271.1501,271.3182,1440.0
2024-11-11 11:50:00,274.38,274.54,274.33,274.33,2435.0,271.2688,271.4269,271.2193,271.2193,2435.0
2024-11-11 11:55:00,274.43,274.89,274.42,274.89,4810.0,271.3182,271.773,271.3083,271.773,4810.0
2024-11-11 12:00:00,274.9,274.95,274.69,274.78,3199.0,271.7829,271.8323,271.5752,271.6642,3199.0
2024-11-11 12:05:00,274.78,274.81,274.48,274.6,5241.0,271.6642,271.6939,271.3676,271.4863,5241.0
2024-11-11 12:10:00,274.55,274.94,274.54,274.94,1021.0,271.4368,271.8224,271.4269,271.8224,1021.0
2024-11-11 12:15:00,274.97,275.11,274.87,274.87,1500.0,271.8521,271.9905,271.7532,271.7532,1500.0
2024-11-11 12:20:00,274.89,274.97,274.86,274.97,799.0,271.773,271.8521,271.7433,271.8521,799.0
2024-11-11 12:25:00,274.97,275.04,274.87,274.97,1353.0,271.8521,271.9213,271.7532,271.8521,1353.0
2024-11-11 12:30:00,274.74,274.74,274.43,274.49,800.0,271.6247,271.6247,271.3182,271.3775,800.0
2024-11-11 12:35:00,274.6,274.62,274.41,274.57,1305.0,271.4863,271.506,271.2984,271.4566,1305.0
2024-11-11 12:40:00,274.72,274.74,274.5,274.63,1642.0,271.6049,271.6247,271.3874,271.5159,1642.0
2024-11-11 12:45:00,274.37,274.37,274.13,274.13,1143.0,271.2589,271.2589,271.0216,271.0216,1143.0
2024-11-11 12:50:00,274.14,274.14,273.89,273.93,2631.0,271.0315,271.0315,270.7843,270.8239,2631.0
2024-11-11 12:55:00,273.96,274.17,273.9,274.01,2493.0,270.8535,271.0611,270.7942,270.903,2493.0
2024-11-11 13:00:00,274.19,274.33,273.8,274.0,2668.0,271.0809,271.2193,270.6953,270.8931,2668.0
2024-11-11 13:05:00,273.89,274.18,273.77,274.01,19691.0,270.7843,271.071,270.6657,270.903,19691.0
2024-11-11 13:10:00,274.04,274.06,273.44,273.45,17263.0,270.9326,270.9524,270.3394,270.3493,17263.0
2024-11-11 13:15:00,273.45,273.64,272.94,272.94,7671.0,270.3493,270.5371,269.8451,269.8451,7671.0
2024-11-11 13:20:00,273.04,273.04,272.68,272.71,1300.0,269.9439,269.9439,269.588,269.6177,1300.0
2024-11-11 13:25:00,272.67,273.17,272.67,273.14,3617.0,269.5781,270.0725,269.5781,270.0428,3617.0
2024-11-11 13:30:00,273.16,273.16,272.47,272.59,4455.0,270.0626,270.0626,269.3804,269.4991,4455.0
2024-11-11 13:35:00,272.58,272.58,272.2,272.41,7250.0,269.4892,269.4892,269.1135,269.3211,7250.0
2024-11-11 13:40:00,272.43,272.77,272.29,272.69,3461.0,269.3409,269.677,269.2025,269.5979,3461.0
2024-11-11 13:45:00,272.54,272.54,272.0,272.0,2187.0,269.4496,269.4496,268.9157,268.9157,2187.0
2024-11-11 13:50:00,271.94,272.15,271.87,272.13,2393.0,268.8564,269.064,268.7872,269.0443,2393.0
2024-11-11 13:55:00,272.19,272.26,272.01,272.01,3311.0,269.1036,269.1728,268.9256,268.9256,3311.0
2024-11-11 14:00:00,271.99,271.99,271.77,271.8,1847.0,268.9059,268.9059,268.6884,268.718,1847.0
2024-11-11 14:05:00,271.91,272.04,271.79,272.04,2484.0,268.8268,268.9553,268.7081,268.9553,2484.0
2024-11-11 14:10:00,272.05,272.05,271.85,271.91,3759.0,268.9652,268.9652,268.7674,268.8268,3759.0
2024-11-11 14:15:00,272.07,272.45,271.99,272.45,1561.0,268.9849,269.3606,268.9059,269.3606,1561.0
2024-11-11 14:20:00,272.4,272.42,272.07,272.19,2185.0,269.3112,269.331,268.9849,269.1036,2185.0
2024-11-11 14:25:00,272.13,272.13,271.66,271.82,5554.0,269.0443,269.0443,268.5796,268.7378,5554.0
2024-11-11 14:30:00,271.7,271.7,271.44,271.51,4141.0,268.6191,268.6191,268.3621,268.4313,4141.0
2024-11-11 14:35:00,271.57,271.62,271.28,271.62,7572.0,268.4906,268.5401,268.2039,268.5401,7572.0
2024-11-11 14:40:00,271.54,271.54,271.14,271.33,3973.0,268.461,268.461,268.0655,268.2533,3973.0
2024-11-11 14:45:00,271.35,271.49,270.85,271.46,8521.0,268.2731,268.4115,267.7788,268.3819,8521.0
2024-11-11 14:50:00,271.38,271.8,271.17,271.74,7966.0,268.3028,268.718,268.0952,268.6587,7966.0
2024-11-11 14:55:00,271.64,271.76,271.46,271.74,6091.0,268.5598,268.6785,268.3819,268.6587,6091.0
2024-11-11 15:00:00,271.75,271.75,271.41,271.41,4310.0,268.6686,268.6686,268.3324,268.3324,4310.0
2024-11-11 15:05:00,271.45,271.65,271.2,271.6,8144.0,268.372,268.5697,268.1248,268.5203,8144.0
2024-11-11 15:10:00,271.53,272.01,271.12,271.22,8312.0,268.4511,268.9256,268.0457,268.1446,8312.0
2024-11-11 15:15:00,271.23,271.56,271.08,271.26,11299.0,268.1545,268.4807,268.0062,268.1841,11299.0
2024-11-11 15:20:00,271.26,271.68,271.04,271.11,7980.0,268.1841,268.5994,267.9666,268.0358,7980.0
2024-11-11 15:25:00,271.07,271.45,271.0,271.13,8699.0,267.9963,268.372,267.9271,268.0556,8699.0
2024-11-11 15:30:00,271.17,271.33,270.56,271.1,22277.0,268.0952,268.2533,267.4921,268.0259,22277.0
2024-11-11 15:35:00,271.11,271.25,270.6,270.91,19011.0,268.0358,268.1742,267.5316,267.8381,19011.0
2024-11-11 15:40:00,270.91,271.31,270.74,270.87,22766.0,267.8381,268.2336,267.67,267.7986,22766.0
2024-11-11 15:45:00,270.93,270.93,270.42,270.46,25990.0,267.8579,267.8579,267.3537,267.3932,25990.0
2024-11-11 15:50:00,270.57,271.14,270.3,270.76,32883.0,267.502,268.0655,267.235,267.6898,32883.0
2024-11-11 15:55:00,270.85,271.28,270.7,271.1,80959.0,267.7788,268.2039,267.6305,268.0259,80959.0
2024-11-12 09:30:00,269.79,270.15,268.63,269.91,14276.0,266.7308,267.0867,265.584,266.8494,14276.0
2024-11-12 09:35:00,268.79,269.57,268.02,268.89,3156.0,265.7421,266.5133,264.9809,265.841,3156.0
2024-11-12 09:40:00,268.93,269.35,268.0,268.84,6197.0,265.8806,266.2958,264.9611,265.7916,6197.0
2024-11-12 09:45:00,268.87,270.19,268.64,268.64,14660.0,265.8212,267.1263,265.5938,265.5938,14660.0
2024-11-12 09:50:00,268.62,268.69,267.93,267.99,6008.0,265.5741,265.6433,264.8919,264.9512,6008.0
2024-11-12 09:55:00,267.97,268.72,267.51,268.72,13217.0,264.9314,265.6729,264.4767,265.6729,13217.0
2024-11-12 10:00:00,268.72,268.79,268.09,268.11,8508.0,265.6729,265.7421,265.0501,265.0699,8508.0
2024-11-12 10:05:00,268.38,268.99,268.04,268.67,12133.0,265.3368,265.9399,265.0006,265.6235,12133.0
2024-11-12 10:10:00,268.6,269.11,268.43,268.8,4959.0,265.5543,266.0585,265.3862,265.752,4959.0
2024-11-12 10:15:00,268.76,268.95,268.24,268.3,2932.0,265.7125,265.9003,265.1984,265.2577,2932.0
2024-11-12 10:20:00,268.24,268.45,267.87,268.2,8289.0,265.1984,265.406,264.8326,265.1588,8289.0
2024-11-12 10:25:00,268.24,268.54,267.89,268.4,23844.0,265.1984,265.495,264.8523,265.3566,23844.0
2024-11-12 10:30:00,268.26,268.26,267.85,268.12,4828.0,265.2182,265.2182,264.8128,265.0797,4828.0
2024-11-12 10:35:00,268.11,268.46,267.97,268.44,4993.0,265.0699,265.4159,264.9314,265.3961,4993.0
2024-11-12 10:40:00,268.38,268.4,267.77,267.77,4391.0,265.3368,265.3566,264.7337,264.7337,4391.0
2024-11-12 10:45:00,267.77,267.99,267.49,267.49,2760.0,264.7337,264.9512,264.4569,264.4569,2760.0
2024-11-12 10:50:00,267.49,267.77,266.75,266.75,3463.0,264.4569,264.7337,263.7253,263.7253,3463.0
2024-11-12 10:55:00,266.84,267.56,266.84,266.91,5927.0,263.8143,264.5261,263.8143,263.8835,5927.0
2024-11-12 11:00:00,267.07,267.64,267.07,267.4,7028.0,264.0416,264.6052,264.0416,264.3679,7028.0
2024-11-12 11:05:00,267.44,267.62,267.21,267.5,2955.0,264.4074,264.5854,264.1801,264.4668,2955.0
2024-11-12 11:10:00,267.21,267.25,267.08,267.24,3727.0,264.1801,264.2196,264.0515,264.2097,3727.0
2024-11-12 11:15:00,267.24,267.24,266.94,267.07,4159.0,264.2097,264.2097,263.9131,264.0416,4159.0
2024-11-12 11:20:00,267.07,267.4,266.94,267.19,9512.0,264.0416,264.3679,263.9131,264.1603,9512.0
2024-11-12 11:25:00,267.3,267.7,267.19,267.43,4487.0,264.269,264.6645,264.1603,264.3976,4487.0
2024-11-12 11:30:00,267.47,267.6,267.18,267.6,8632.0,264.4371,264.5656,264.1504,264.5656,8632.0
2024-11-12 11:35:00,267.6,267.93,267.59,267.87,8966.0,264.5656,264.8919,264.5557,264.8326,8966.0
2024-11-12 11:40:00,267.76,267.87,267.62,267.74,8624.0,264.7238,264.8326,264.5854,264.704,8624.0
2024-11-12 11:45:00,267.73,268.3,267.7,268.23,6329.0,264.6942,265.2577,264.6645,265.1885,6329.0
2024-11-12 11:50:00,268.23,268.36,268.23,268.29,3766.0,265.1885,265.317,265.1885,265.2478,3766.0
2024-11-12 11:55:00,268.29,268.29,267.88,267.91,5125.0,265.2478,265.2478,264.8425,264.8721,5125.0
2024-11-12 12:00:00,268.09,268.1,267.98,267.99,700.0,265.0501,265.06,264.9413,264.9512,700.0
2024-11-12 12:05:00,267.87,267.97,267.87,267.91,500.0,264.8326,264.9314,264.8326,264.8721,500.0
2024-11-12 12:10:00,267.79,267.85,267.5,267.5,2988.0,264.7535,264.8128,264.4668,264.4668,2988.0
2024-11-12 12:15:00,267.65,267.65,266.88,267.02,3301.0,264.6151,264.6151,263.8538,263.9922,3301.0
2024-11-12 12:20:00,266.89,267.05,266.87,266.87,6691.0,263.8637,264.0219,263.8439,263.8439,6691.0
2024-11-12 12:25:00,267.03,267.05,266.73,266.83,12006.0,264.0021,264.0219,263.7055,263.8044,12006.0
2024-11-12 12:30:00,266.81,266.91,266.66,266.75,24193.0,263.7846,263.8835,263.6363,263.7253,24193.0
2024-11-12 12:35:00,266.67,266.7,266.57,266.57,1940.0,263.6462,263.6758,263.5473,263.5473,1940.0
2024-11-12 12:40:00,266.62,266.67,266.22,266.22,10768.0,263.5967,263.6462,263.2013,263.2013,10768.0
2024-11-12 12:45:00,266.21,266.32,266.16,266.18,6008.0,263.1914,263.3001,263.142,263.1617,6008.0
2024-11-12 12:50:00,266.16,266.63,266.03,266.59,6900.0,263.142,263.6066,263.0134,263.5671,6900.0
2024-11-12 12:55:00,266.67,266.67,266.24,266.42,1846.0,263.6462,263.6462,263.2211,263.399,1846.0
2024-11-12 13:00:00,266.42,266.81,266.33,266.75,14367.0,263.399,263.7846,263.31,263.7253,14367.0
2024-11-12 13:05:00,266.74,266.85,266.52,266.67,13146.0,263.7154,263.8241,263.4979,263.6462,13146.0
2024-11-12 13:10:00,266.8,267.12,266.72,267.12,3874.0,263.7747,264.0911,263.6956,264.0911,3874.0
2024-11-12 13:15:00,267.18,267.42,267.18,267.27,1100.0,264.1504,264.3877,264.1504,264.2394,1100.0
2024-11-12 13:20:00,267.47,267.66,267.26,267.66,5520.0,264.4371,264.625,264.2295,264.625,5520.0
2024-11-12 13:25:00,267.77,267.78,267.68,267.76,1548.0,264.7337,264.7436,264.6447,264.7238,1548.0
2024-11-12 13:30:00,267.82,267.9,267.66,267.9,6805.0,264.7831,264.8622,264.625,264.8622,6805.0
2024-11-12 13:35:00,267.9,268.25,267.89,268.1,6095.0,264.8622,265.2083,264.8523,265.06,6095.0
2024-11-12 13:40:00,268.22,268.23,267.99,268.02,5464.0,265.1786,265.1885,264.9512,264.9809,5464.0
2024-11-12 13:45:00,267.96,268.17,267.96,268.16,2408.0,264.9216,265.1292,264.9216,265.1193,2408.0
2024-11-12 13:50:00,268.11,268.51,268.08,268.5,3103.0,265.0699,265.4653,265.0402,265.4554,3103.0
2024-11-12 13:55:00,268.52,268.52,268.17,268.4,6098.0,265.4752,265.4752,265.1292,265.3566,6098.0
2024-11-12 14:00:00,268.45,268.58,268.45,268.5,600.0,265.406,265.5345,265.406,265.4554,600.0
2024-11-12 14:05:00,268.41,268.89,268.41,268.89,3615.0,265.3664,265.841,265.3664,265.841,3615.0
2024-11-12 14:10:00,268.77,268.87,268.52,268.7,1892.0,265.7224,265.8212,265.4752,265.6532,1892.0
2024-11-12 14:15:00,268.72,268.92,268.72,268.84,2647.0,265.6729,265.8707,265.6729,265.7916,2647.0
2024-11-12 14:20:00,268.84,268.89,268.73,268.84,2248.0,265.7916,265.841,265.6828,265.7916,2248.0
2024-11-12 14:25:00,268.9,268.9,268.71,268.71,2228.0,265.8509,265.8509,265.663,265.663,2228.0
2024-11-12 14:30:00,268.89,268.89,268.74,268.77,992.0,265.841,265.841,265.6927,265.7224,992.0
2024-11-12 14:35:00,268.76,268.8,268.65,268.65,4533.0,265.7125,265.752,265.6037,265.6037,4533.0
2024-11-12 14:40:00,268.61,268.7,268.5,268.62,3270.0,265.5642,265.6532,265.4554,265.5741,3270.0
2024-11-12 14:45:00,268.52,268.63,268.42,268.46,2464.0,265.4752,265.584,265.3763,265.4159,2464.0
2024-11-12 14:50:00,268.44,268.67,268.09,268.16,4539.0,265.3961,265.6235,265.0501,265.1193,4539.0
2024-11-12 14:55:00,268.17,268.44,268.17,268.44,2405.0,265.1292,265.3961,265.1292,265.3961,2405.0
2024-11-12 15:00:00,268.38,268.44,268.16,268.18,2894.0,265.3368,265.3961,265.1193,265.1391,2894.0
2024-11-12 15:05:00,268.3,268.3,268.08,268.24,4360.0,265.2577,265.2577,265.0402,265.1984,4360.0
2024-11-12 15:10:00,268.28,268.28,267.72,267.75,4037.0,265.2379,265.2379,264.6843,264.7139,4037.0
2024-11-12 15:15:00,267.9,267.9,267.62,267.65,4690.0,264.8622,264.8622,264.5854,264.6151,4690.0
2024-11-12 15:20:00,267.66,268.03,267.52,267.98,7583.0,264.625,264.9908,264.4865,264.9413,7583.0
2024-11-12 15:25:00,267.98,268.04,267.6,267.8,2820.0,264.9413,265.0006,264.5656,264.7634,2820.0
2024-11-12 15:30:00,267.8,267.91,267.45,267.76,9612.0,264.7634,264.8721,264.4173,264.7238,9612.0
2024-11-12 15:35:00,267.7,267.89,267.47,267.47,7048.0,264.6645,264.8523,264.4371,264.4371,7048.0
2024-11-12 15:40:00,267.68,267.68,267.13,267.16,6550.0,264.6447,264.6447,264.101,264.1306,6550.0
2024-11-12 15:45:00,267.15,267.37,266.94,267.29,9589.0,264.1207,264.3382,263.9131,264.2591,9589.0
2024-11-12 15:50:00,267.24,267.29,266.79,266.98,21979.0,264.2097,264.2591,263.7648,263.9527,21979.0
2024-11-12 15:55:00,267.05,267.62,266.98,267.42,83728.0,264.0219,264.5854,263.9527,264.3877,83728.0
2024-11-13 09:30:00,267.83,269.39,266.96,268.11,5369.0,264.793,266.3353,263.9329,265.0699,5369.0
2024-11-13 09:35:00,267.6,268.59,267.0,268.28,1088.0,264.5656,265.5444,263.9724,265.2379,1088.0
2024-11-13 09:40:00,267.81,268.4,267.7,268.4,1400.0,264.7733,265.3566,264.6645,265.3566,1400.0
2024-11-13 09:45:00,268.49,268.49,267.88,267.89,1180.0,265.4455,265.4455,264.8425,264.8523,1180.0
2024-11-13 09:50:00,267.96,267.96,267.29,267.54,1000.0,264.9216,264.9216,264.2591,264.5063,1000.0
2024-11-13 09:55:00,267.54,269.15,267.53,269.15,1878.0,264.5063,266.0981,264.4964,266.0981,1878.0
2024-11-13 10:00:00,268.69,268.69,267.02,267.27,9926.0,265.6433,265.6433,263.9922,264.2394,9926.0
2024-11-13 10:05:00,266.85,267.11,266.02,266.88,2196.0,263.8241,264.0812,263.0036,263.8538,2196.0
2024-11-13 10:10:00,267.0,267.33,266.83,266.83,8975.0,263.9724,264.2987,263.8044,263.8044,8975.0
2024-11-13 10:15:00,266.95,267.21,266.68,267.21,1112.0,263.923,264.1801,263.6561,264.1801,1112.0
2024-11-13 10:20:00,267.22,268.11,267.21,267.66,1674.0,264.1899,265.0699,264.1801,264.625,1674.0
2024-11-13 10:25:00,268.19,268.19,268.07,268.07,300.0,265.1489,265.1489,265.0303,265.0303,300.0
2024-11-13 10:30:00,268.31,268.39,268.24,268.38,1905.0,265.2676,265.3467,265.1984,265.3368,1905.0
2024-11-13 10:35:00,268.69,268.85,268.69,268.79,1225.0,265.6433,265.8015,265.6433,265.7421,1225.0
2024-11-13 10:40:00,268.78,269.05,268.54,268.88,3444.0,265.7323,265.9992,265.495,265.8311,3444.0
2024-11-13 10:45:00,268.89,269.78,268.88,269.72,701.0,265.841,266.7209,265.8311,266.6616,701.0
2024-11-13 10:50:00,269.83,269.88,269.64,269.66,700.0,266.7703,266.8198,266.5825,266.6023,700.0
2024-11-13 10:55:00,269.67,269.7,269.12,269.56,935.0,266.6122,266.6418,266.0684,266.5034,935.0
2024-11-13 11:00:00,269.55,269.67,269.27,269.67,1596.0,266.4935,266.6122,266.2167,266.6122,1596.0
2024-11-13 11:05:00,269.24,269.47,268.89,269.47,6053.0,266.187,266.4144,265.841,266.4144,6053.0
2024-11-13 11:10:00,269.37,269.47,269.21,269.21,1943.0,266.3156,266.4144,266.1574,266.1574,1943.0
2024-11-13 11:15:00,269.24,269.32,268.66,268.73,2246.0,266.187,266.2661,265.6136,265.6828,2246.0
2024-11-13 11:20:00,268.7,268.91,268.61,268.86,1527.0,265.6532,265.8608,265.5642,265.8113,1527.0
2024-11-13 11:25:00,268.77,269.11,268.77,269.1,2589.0,265.7224,266.0585,265.7224,266.0486,2589.0
2024-11-13 11:30:00,269.14,269.14,268.8,268.99,4096.0,266.0882,266.0882,265.752,265.9399,4096.0
2024-11-13 11:35:00,269.15,269.15,269.14,269.14,300.0,266.0981,266.0981,266.0882,266.0882,300.0
2024-11-13 11:40:00,269.13,269.49,269.12,269.32,1566.0,266.0783,266.4342,266.0684,266.2661,1566.0
2024-11-13 11:45:00,269.49,269.49,269.2,269.21,2917.0,266.4342,266.4342,266.1475,266.1574,2917.0
2024-11-13 11:50:00,269.05,269.12,269.01,269.12,1560.0,265.9992,266.0684,265.9596,266.0684,1560.0
2024-11-13 11:55:00,269.11,269.12,268.81,269.1,4608.0,266.0585,266.0684,265.7619,266.0486,4608.0
2024-11-13 12:00:00,269.09,269.1,268.65,268.7,6986.0,266.0387,266.0486,265.6037,265.6532,6986.0
2024-11-13 12:05:00,268.71,268.79,268.35,268.58,6589.0,265.663,265.7421,265.3071,265.5345,6589.0
2024-11-13 12:10:00,268.42,268.71,268.41,268.71,2274.0,265.3763,265.663,265.3664,265.663,2274.0
2024-11-13 12:15:00,268.57,268.71,268.52,268.58,1292.0,265.5246,265.663,265.4752,265.5345,1292.0
2024-11-13 12:20:00,268.57,268.69,268.21,268.34,4176.0,265.5246,265.6433,265.1687,265.2972,4176.0
2024-11-13 12:25:00,268.33,268.33,268.23,268.31,1170.0,265.2874,265.2874,265.1885,265.2676,1170.0
2024-11-13 12:30:00,268.36,268.7,268.36,268.67,760.0,265.317,265.6532,265.317,265.6235,760.0
2024-11-13 12:35:00,268.67,268.91,268.67,268.91,365.0,265.6235,265.8608,265.6235,265.8608,365.0
2024-11-13 12:40:00,268.72,269.18,268.72,269.18,1270.0,265.6729,266.1277,265.6729,266.1277,1270.0
2024-11-13 12:45:00,269.29,269.43,269.26,269.26,300.0,266.2365,266.3749,266.2068,266.2068,300.0
2024-11-13 12:50:00,269.25,269.44,269.18,269.24,4142.0,266.1969,266.3848,266.1277,266.187,4142.0
2024-11-13 12:55:00,269.23,269.44,269.23,269.25,1128.0,266.1772,266.3848,266.1772,266.1969,1128.0
2024-11-13 13:00:00,269.32,269.35,269.23,269.25,2744.0,266.2661,266.2958,266.1772,266.1969,2744.0
2024-11-13 13:05:00,269.18,269.19,268.75,268.75,4113.0,266.1277,266.1376,265.7026,265.7026,4113.0
2024-11-13 13:10:00,268.85,268.85,268.66,268.85,800.0,265.8015,265.8015,265.6136,265.8015,800.0
2024-11-13 13:15:00,268.81,268.81,268.81,268.81,100.0,265.7619,265.7619,265.7619,265.7619,100.0
2024-11-13 13:20:00,268.81,268.82,268.69,268.7,1752.0,265.7619,265.7718,265.6433,265.6532,1752.0
2024-11-13 13:25:00,268.7,268.81,268.7,268.81,621.0,265.6532,265.7619,265.6532,265.7619,621.0
2024-11-13 13:30:00,268.81,269.09,268.81,269.05,2360.0,265.7619,266.0387,265.7619,265.9992,2360.0
2024-11-13 13:35:00,269.09,269.21,268.89,268.91,4118.0,266.0387,266.1574,265.841,265.8608,4118.0
2024-11-13 13:40:00,268.93,268.96,268.82,268.85,1074.0,265.8806,265.9102,265.7718,265.8015,1074.0
2024-11-13 13:45:00,268.79,268.79,268.72,268.72,1026.0,265.7421,265.7421,265.6729,265.6729,1026.0
2024-11-13 13:50:00,268.7,268.7,268.41,268.46,1366.0,265.6532,265.6532,265.3664,265.4159,1366.0
2024-11-13 13:55:00,268.58,268.61,268.11,268.12,1870.0,265.5345,265.5642,265.0699,265.0797,1870.0
2024-11-13 14:00:00,268.09,268.41,268.09,268.28,3205.0,265.0501,265.3664,265.0501,265.2379,3205.0
2024-11-13 14:05:00,268.34,268.34,268.11,268.11,525.0,265.2972,265.2972,265.0699,265.0699,525.0
2024-11-13 14:10:00,268.08,268.32,268.08,268.25,948.0,265.0402,265.2775,265.0402,265.2083,948.0
2024-11-13 14:15:00,268.25,268.56,268.23,268.43,5206.0,265.2083,265.5147,265.1885,265.3862,5206.0
2024-11-13 14:20:00,268.56,268.56,268.33,268.41,1560.0,265.5147,265.5147,265.2874,265.3664,1560.0
2024-11-13 14:25:00,268.38,268.48,268.16,268.16,1338.0,265.3368,265.4357,265.1193,265.1193,1338.0
2024-11-13 14:30:00,268.25,268.36,267.99,268.29,2513.0,265.2083,265.317,264.9512,265.2478,2513.0
2024-11-13 14:35:00,268.19,268.29,268.1,268.29,900.0,265.1489,265.2478,265.06,265.2478,900.0
2024-11-13 14:40:00,268.15,268.34,268.08,268.25,1976.0,265.1094,265.2972,265.0402,265.2083,1976.0
2024-11-13 14:45:00,268.34,268.51,268.22,268.24,5834.0,265.2972,265.4653,265.1786,265.1984,5834.0
2024-11-13 14:50:00,268.24,268.8,268.18,268.77,6275.0,265.1984,265.752,265.1391,265.7224,6275.0
2024-11-13 14:55:00,268.7,268.88,268.54,268.88,3403.0,265.6532,265.8311,265.495,265.8311,3403.0
2024-11-13 15:00:00,269.0,269.14,268.61,268.71,2650.0,265.9498,266.0882,265.5642,265.663,2650.0
2024-11-13 15:05:00,268.83,269.27,268.75,269.27,1642.0,265.7817,266.2167,265.7026,266.2167,1642.0
2024-11-13 15:10:00,269.29,269.44,269.19,269.3,2702.0,266.2365,266.3848,266.1376,266.2464,2702.0
2024-11-13 15:15:00,269.29,269.39,268.94,269.08,1975.0,266.2365,266.3353,265.8904,266.0289,1975.0
2024-11-13 15:20:00,269.1,269.45,269.1,269.32,1002.0,266.0486,266.3947,266.0486,266.2661,1002.0
2024-11-13 15:25:00,269.3,269.31,269.26,269.31,800.0,266.2464,266.2562,266.2068,266.2562,800.0
2024-11-13 15:30:00,269.22,269.7,269.09,269.59,2954.0,266.1673,266.6418,266.0387,266.5331,2954.0
2024-11-13 15:35:00,269.8,269.88,269.56,269.6,2200.0,266.7407,266.8198,266.5034,266.543,2200.0
2024-11-13 15:40:00,269.6,269.64,269.53,269.62,3810.0,266.543,266.5825,266.4737,266.5627,3810.0
2024-11-13 15:45:00,269.71,269.99,269.69,269.99,6013.0,266.6517,266.9285,266.6319,266.9285,6013.0
2024-11-13 15:50:00,269.74,269.91,269.2,269.2,16001.0,266.6814,266.8494,266.1475,266.1475,16001.0
2024-11-13 15:55:00,269.1,269.42,268.92,269.27,61459.0,266.0486,266.365,265.8707,266.2167,61459.0
2024-11-14 09:30:00,267.24,268.72,267.24,268.18,16311.0,264.2097,265.6729,264.2097,265.1391,16311.0
2024-11-14 09:35:00,268.18,268.18,266.4,266.41,9905.0,265.1391,265.1391,263.3792,263.3891,9905.0
2024-11-14 09:40:00,266.51,266.75,266.18,266.38,2676.0,263.488,263.7253,263.1617,263.3595,2676.0
2024-11-14 09:45:00,266.68,267.82,266.54,267.81,18852.0,263.6561,264.7831,263.5177,264.7733,18852.0
2024-11-14 09:50:00,268.06,268.06,267.19,267.79,6605.0,265.0204,265.0204,264.1603,264.7535,6605.0
2024-11-14 09:55:00,267.57,267.64,266.38,266.55,3658.0,264.536,264.6052,263.3595,263.5275,3658.0
2024-11-14 10:00:00,266.39,267.15,266.31,267.15,8236.0,263.3694,264.1207,263.2903,264.1207,8236.0
2024-11-14 10:05:00,267.19,267.19,265.96,265.96,14884.0,264.1603,264.1603,262.9442,262.9442,14884.0
2024-11-14 10:10:00,265.97,266.13,265.55,265.69,7019.0,262.9541,263.1123,262.5389,262.6773,7019.0
2024-11-14 10:15:00,265.69,266.0,265.64,266.0,4948.0,262.6773,262.9838,262.6279,262.9838,4948.0
2024-11-14 10:20:00,265.85,265.99,265.61,265.96,3650.0,262.8355,262.9739,262.5982,262.9442,3650.0
2024-11-14 10:25:00,265.99,266.0,265.55,265.79,11210.0,262.9739,262.9838,262.5389,262.7762,11210.0
2024-11-14 10:30:00,265.74,265.92,265.62,265.62,3679.0,262.7267,262.9047,262.6081,262.6081,3679.0
2024-11-14 10:35:00,265.68,265.87,265.54,265.85,4080.0,262.6674,262.8553,262.529,262.8355,4080.0
2024-11-14 10:40:00,265.93,265.93,265.54,265.76,15451.0,262.9146,262.9146,262.529,262.7465,15451.0
2024-11-14 10:45:00,265.76,266.07,265.67,265.67,11718.0,262.7465,263.053,262.6575,262.6575,11718.0
2024-11-14 10:50:00,265.67,266.25,265.57,266.24,6641.0,262.6575,263.2309,262.5587,263.2211,6641.0
2024-11-14 10:55:00,266.48,266.85,266.48,266.78,4713.0,263.4583,263.8241,263.4583,263.7549,4713.0
2024-11-14 11:00:00,266.66,266.86,266.55,266.76,8607.0,263.6363,263.834,263.5275,263.7352,8607.0
2024-11-14 11:05:00,266.86,266.95,266.81,266.89,2071.0,263.834,263.923,263.7846,263.8637,2071.0
2024-11-14 11:10:00,266.82,266.83,266.0,266.42,23565.0,263.7945,263.8044,262.9838,263.399,23565.0
2024-11-14 11:15:00,266.29,266.31,266.03,266.25,12363.0,263.2705,263.2903,263.0134,263.2309,12363.0
2024-11-14 11:20:00,266.34,266.35,266.01,266.19,4665.0,263.3199,263.3298,262.9937,263.1716,4665.0
2024-11-14 11:25:00,266.14,266.14,264.65,264.74,22460.0,263.1222,263.1222,261.6491,261.7381,22460.0
2024-11-14 11:30:00,264.93,264.98,264.66,264.66,3100.0,261.9259,261.9753,261.659,261.659,3100.0
2024-11-14 11:35:00,264.65,264.8,264.34,264.8,7795.0,261.6491,261.7974,261.3426,261.7974,7795.0
2024-11-14 11:40:00,264.82,265.12,264.82,264.84,5334.0,261.8172,262.1138,261.8172,261.8369,5334.0
2024-11-14 11:45:00,264.78,264.78,263.76,264.08,11442.0,261.7776,261.7776,260.7692,261.0855,11442.0
2024-11-14 11:50:00,264.2,264.25,264.03,264.11,1600.0,261.2042,261.2536,261.0361,261.1152,1600.0
2024-11-14 11:55:00,263.99,263.99,263.7,263.84,2702.0,260.9966,260.9966,260.7099,260.8483,2702.0
2024-11-14 12:00:00,264.03,264.4,263.97,264.16,5005.0,261.0361,261.4019,260.9768,261.1646,5005.0
2024-11-14 12:05:00,264.24,264.3,264.08,264.08,4034.0,261.2437,261.3031,261.0855,261.0855,4034.0
2024-11-14 12:10:00,264.06,264.1,263.94,263.94,3138.0,261.0658,261.1053,260.9471,260.9471,3138.0
2024-11-14 12:15:00,263.91,264.31,263.75,264.31,5797.0,260.9175,261.3129,260.7593,261.3129,5797.0
2024-11-14 12:20:00,264.31,264.32,263.94,264.01,5210.0,261.3129,261.3228,260.9471,261.0163,5210.0
2024-11-14 12:25:00,263.97,263.97,263.86,263.95,2652.0,260.9768,260.9768,260.868,260.957,2652.0
2024-11-14 12:30:00,264.03,264.16,263.79,264.09,4769.0,261.0361,261.1646,260.7988,261.0954,4769.0
2024-11-14 12:35:00,264.27,264.8,264.18,264.8,4206.0,261.2734,261.7974,261.1844,261.7974,4206.0
2024-11-14 12:40:00,264.74,264.77,264.53,264.68,3304.0,261.7381,261.7677,261.5304,261.6787,3304.0
2024-11-14 12:45:00,264.61,264.79,263.85,264.15,7321.0,261.6095,261.7875,260.8582,261.1548,7321.0
2024-11-14 12:50:00,264.21,264.79,264.05,264.79,5759.0,261.2141,261.7875,261.0559,261.7875,5759.0
2024-11-14 12:55:00,264.9,265.0,264.83,264.93,2952.0,261.8963,261.9951,261.827,261.9259,2952.0
2024-11-14 13:00:00,264.93,264.93,264.46,264.84,7927.0,261.9259,261.9259,261.4612,261.8369,7927.0
2024-11-14 13:05:00,264.84,264.89,264.83,264.89,300.0,261.8369,261.8864,261.827,261.8864,300.0
2024-11-14 13:10:00,264.92,264.92,264.6,264.86,10258.0,261.916,261.916,261.5997,261.8567,10258.0
2024-11-14 13:15:00,264.79,264.89,264.75,264.89,3025.0,261.7875,261.8864,261.748,261.8864,3025.0
2024-11-14 13:20:00,264.86,264.89,264.49,264.6,5290.0,261.8567,261.8864,261.4909,261.5997,5290.0
2024-11-14 13:25:00,264.69,265.05,264.68,264.76,7033.0,261.6886,262.0445,261.6787,261.7578,7033.0
2024-11-14 13:30:00,264.69,264.77,264.57,264.65,5268.0,261.6886,261.7677,261.57,261.6491,5268.0
2024-11-14 13:35:00,264.65,264.73,264.54,264.56,2238.0,261.6491,261.7282,261.5403,261.5601,2238.0
2024-11-14 13:40:00,264.56,264.64,264.48,264.54,5323.0,261.5601,261.6392,261.481,261.5403,5323.0
2024-11-14 13:45:00,264.52,264.57,264.33,264.43,7204.0,261.5206,261.57,261.3327,261.4316,7204.0
2024-11-14 13:50:00,264.43,264.72,264.31,264.46,6469.0,261.4316,261.7183,261.3129,261.4612,6469.0
2024-11-14 13:55:00,264.31,264.43,264.04,264.15,3547.0,261.3129,261.4316,261.046,261.1548,3547.0
2024-11-14 14:00:00,264.13,264.73,264.13,264.73,3330.0,261.135,261.7282,261.135,261.7282,3330.0
2024-11-14 14:05:00,264.88,264.88,264.71,264.76,3776.0,261.8765,261.8765,261.7084,261.7578,3776.0
2024-11-14 14:10:00,264.76,264.94,264.58,264.94,9840.0,261.7578,261.9358,261.5799,261.9358,9840.0
2024-11-14 14:15:00,264.98,265.04,264.86,264.88,3063.0,261.9753,262.0347,261.8567,261.8765,3063.0
2024-11-14 14:20:00,264.95,265.02,264.78,265.0,4899.0,261.9457,262.0149,261.7776,261.9951,4899.0
2024-11-14 14:25:00,264.96,265.04,264.9,264.94,6561.0,261.9556,262.0347,261.8963,261.9358,6561.0
2024-11-14 14:30:00,264.92,264.92,264.66,264.71,2719.0,261.916,261.916,261.659,261.7084,2719.0
2024-11-14 14:35:00,264.71,265.08,264.56,265.08,7975.0,261.7084,262.0742,261.5601,262.0742,7975.0
2024-11-14 14:40:00,265.27,265.31,265.07,265.07,2517.0,262.2621,262.3016,262.0643,262.0643,2517.0
2024-11-14 14:45:00,265.01,265.02,264.9,264.9,2624.0,262.005,262.0149,261.8963,261.8963,2624.0
2024-11-14 14:50:00,264.98,265.27,264.98,265.15,5425.0,261.9753,262.2621,261.9753,262.1434,5425.0
2024-11-14 14:55:00,265.06,265.06,264.79,264.8,6081.0,262.0544,262.0544,261.7875,261.7974,6081.0
2024-11-14 15:00:00,264.81,264.81,264.18,264.18,10758.0,261.8073,261.8073,261.1844,261.1844,10758.0
2024-11-14 15:05:00,264.16,264.16,263.79,263.86,6518.0,261.1646,261.1646,260.7988,260.868,6518.0
2024-11-14 15:10:00,263.88,264.26,263.78,264.02,5511.0,260.8878,261.2635,260.789,261.0262,5511.0
2024-11-14 15:15:00,263.93,264.5,263.93,264.45,3115.0,260.9372,261.5008,260.9372,261.4514,3115.0
2024-11-14 15:20:00,264.45,264.55,264.29,264.55,6348.0,261.4514,261.5502,261.2932,261.5502,6348.0
2024-11-14 15:25:00,264.48,264.82,264.48,264.71,4360.0,261.481,261.8172,261.481,261.7084,4360.0
2024-11-14 15:30:00,264.74,264.82,264.29,264.3,6438.0,261.7381,261.8172,261.2932,261.3031,6438.0
2024-11-14 15:35:00,264.3,264.49,264.24,264.4,10905.0,261.3031,261.4909,261.2437,261.4019,10905.0
2024-11-14 15:40:00,264.49,264.51,264.25,264.32,6414.0,261.4909,261.5107,261.2536,261.3228,6414.0
2024-11-14 15:45:00,264.32,264.51,263.98,264.08,10793.0,261.3228,261.5107,260.9867,261.0855,10793.0
2024-11-14 15:50:00,264.11,264.82,264.08,264.79,16476.0,261.1152,261.8172,261.0855,261.7875,16476.0
2024-11-14 15:55:00,264.74,265.24,264.57,264.8,77494.0,261.7381,262.2324,261.57,261.7974,77494.0
2024-11-15 09:30:00,262.33,264.87,261.72,264.87,47721.0,259.3554,261.8666,258.7523,261.8666,47721.0
2024-11-15 09:35:00,264.87,266.22,264.87,266.22,601.0,261.8666,263.2013,261.8666,263.2013,601.0
2024-11-15 09:40:00,266.22,266.22,265.21,266.04,3318.0,263.2013,263.2013,262.2027,263.0233,3318.0
2024-11-15 09:45:00,265.96,266.4,265.74,266.25,3717.0,262.9442,263.3792,262.7267,263.2309,3717.0
2024-11-15 09:50:00,265.89,265.92,265.07,265.46,5619.0,262.875,262.9047,262.0643,262.4499,5619.0
2024-11-15 09:55:00,265.47,265.49,263.75,263.93,9063.0,262.4598,262.4796,260.7593,260.9372,9063.0
2024-11-15 10:00:00,264.34,264.4,262.77,263.03,7258.0,261.3426,261.4019,259.7904,260.0475,7258.0
2024-11-15 10:05:00,263.02,263.36,262.72,262.95,2973.0,260.0376,260.3737,259.741,259.9684,2973.0
2024-11-15 10:10:00,263.0,263.31,262.68,263.0,6208.0,260.0178,260.3243,259.7014,260.0178,6208.0
2024-11-15 10:15:00,263.3,263.38,262.24,262.26,5190.0,260.3144,260.3935,259.2664,259.2862,5190.0
2024-11-15 10:20:00,261.96,262.42,261.65,261.73,2500.0,258.9896,259.4444,258.6831,258.7622,2500.0
2024-11-15 10:25:00,261.79,262.63,261.75,262.39,7537.0,258.8215,259.652,258.782,259.4147,7537.0
2024-11-15 10:30:00,262.85,262.85,262.26,262.49,14462.0,259.8695,259.8695,259.2862,259.5136,14462.0
2024-11-15 10:35:00,262.49,262.49,262.15,262.16,1353.0,259.5136,259.5136,259.1774,259.1873,1353.0
2024-11-15 10:40:00,262.18,262.27,261.99,262.2,2136.0,259.2071,259.2961,259.0192,259.2269,2136.0
2024-11-15 10:45:00,262.21,263.12,262.11,262.63,7100.0,259.2368,260.1364,259.1379,259.652,7100.0
2024-11-15 10:50:00,262.75,262.95,262.19,262.44,3440.0,259.7706,259.9684,259.217,259.4641,3440.0
2024-11-15 10:55:00,262.57,262.9,262.46,262.84,4316.0,259.5927,259.9189,259.4839,259.8596,4316.0
2024-11-15 11:00:00,262.8,262.8,262.44,262.44,2250.0,259.8201,259.8201,259.4641,259.4641,2250.0
2024-11-15 11:05:00,262.44,263.07,262.43,262.79,3612.0,259.4641,260.087,259.4543,259.8102,3612.0
2024-11-15 11:10:00,262.71,262.74,262.7,262.74,1793.0,259.7311,259.7607,259.7212,259.7607,1793.0
2024-11-15 11:15:00,262.73,263.15,262.72,262.94,4870.0,259.7509,260.1661,259.741,259.9585,4870.0
2024-11-15 11:20:00,262.88,263.02,262.84,263.02,2421.0,259.8992,260.0376,259.8596,260.0376,2421.0
2024-11-15 11:25:00,263.0,263.07,262.85,262.99,1923.0,260.0178,260.087,259.8695,260.0079,1923.0
2024-11-15 11:30:00,262.8,262.81,262.05,262.3,4474.0,259.8201,259.8299,259.0786,259.3257,4474.0
2024-11-15 11:35:00,261.89,262.12,261.79,261.94,2253.0,258.9204,259.1478,258.8215,258.9698,2253.0
2024-11-15 11:40:00,262.07,262.47,261.91,262.47,5164.0,259.0983,259.4938,258.9402,259.4938,5164.0
2024-11-15 11:45:00,262.47,262.94,262.46,262.78,10046.0,259.4938,259.9585,259.4839,259.8003,10046.0
2024-11-15 11:50:00,263.12,263.3,262.96,263.28,7908.0,260.1364,260.3144,259.9782,260.2946,7908.0
2024-11-15 11:55:00,263.28,263.45,262.6,262.68,9627.0,260.2946,260.4627,259.6223,259.7014,9627.0
2024-11-15 12:00:00,262.74,262.74,262.35,262.54,3099.0,259.7607,259.7607,259.3752,259.563,3099.0
2024-11-15 12:05:00,262.57,263.07,262.57,263.04,3175.0,259.5927,260.087,259.5927,260.0573,3175.0
2024-11-15 12:10:00,262.83,262.83,262.32,262.67,4248.0,259.8497,259.8497,259.3455,259.6915,4248.0
2024-11-15 12:15:00,262.67,263.02,262.67,263.0,3735.0,259.6915,260.0376,259.6915,260.0178,3735.0
2024-11-15 12:20:00,263.0,263.08,262.95,263.03,3855.0,260.0178,260.0969,259.9684,260.0475,3855.0
2024-11-15 12:25:00,263.04,263.08,262.77,262.93,4533.0,260.0573,260.0969,259.7904,259.9486,4533.0
2024-11-15 12:30:00,262.91,262.91,262.55,262.81,4178.0,259.9288,259.9288,259.5729,259.8299,4178.0
2024-11-15 12:35:00,262.82,262.9,262.82,262.88,1532.0,259.8398,259.9189,259.8398,259.8992,1532.0
2024-11-15 12:40:00,262.79,262.79,261.94,261.94,2616.0,259.8102,259.8102,258.9698,258.9698,2616.0
2024-11-15 12:45:00,262.17,262.26,261.72,261.92,2440.0,259.1972,259.2862,258.7523,258.95,2440.0
2024-11-15 12:50:00,261.82,262.3,261.82,262.3,5507.0,258.8512,259.3257,258.8512,259.3257,5507.0
2024-11-15 12:55:00,262.44,262.53,262.22,262.44,2223.0,259.4641,259.5531,259.2466,259.4641,2223.0
2024-11-15 13:00:00,262.39,262.5,262.28,262.28,1939.0,259.4147,259.5235,259.306,259.306,1939.0
2024-11-15 13:05:00,262.28,262.44,262.13,262.3,3688.0,259.306,259.4641,259.1577,259.3257,3688.0
2024-11-15 13:10:00,262.17,262.32,262.02,262.02,1953.0,259.1972,259.3455,259.0489,259.0489,1953.0
2024-11-15 13:15:00,262.16,262.49,262.03,262.49,4705.0,259.1873,259.5136,259.0588,259.5136,4705.0
2024-11-15 13:20:00,262.51,262.64,262.36,262.39,1790.0,259.5334,259.6619,259.3851,259.4147,1790.0
2024-11-15 13:25:00,262.28,262.34,262.0,262.0,2650.0,259.306,259.3653,259.0291,259.0291,2650.0
2024-11-15 13:30:00,262.0,262.03,261.8,262.0,2948.0,259.0291,259.0588,258.8314,259.0291,2948.0
2024-11-15 13:35:00,262.0,262.24,261.96,262.17,5752.0,259.0291,259.2664,258.9896,259.1972,5752.0
2024-11-15 13:40:00,262.11,262.12,261.87,261.93,1500.0,259.1379,259.1478,258.9006,258.9599,1500.0
2024-11-15 13:45:00,261.93,262.11,261.79,261.79,4422.0,258.9599,259.1379,258.8215,258.8215,4422.0
2024-11-15 13:50:00,261.59,261.78,261.48,261.51,2440.0,258.6238,258.8116,258.515,258.5447,2440.0
2024-11-15 13:55:00,261.46,261.63,261.16,261.48,5831.0,258.4953,258.6633,258.1987,258.515,5831.0
2024-11-15 14:00:00,261.72,261.72,261.4,261.41,1920.0,258.7523,258.7523,258.4359,258.4458,1920.0
2024-11-15 14:05:00,261.41,261.58,261.28,261.44,4783.0,258.4458,258.6139,258.3173,258.4755,4783.0
2024-11-15 14:10:00,261.44,261.76,261.33,261.66,4302.0,258.4755,258.7919,258.3667,258.693,4302.0
2024-11-15 14:15:00,261.63,261.66,261.2,261.2,2397.0,258.6633,258.693,258.2382,258.2382,2397.0
2024-11-15 14:20:00,261.22,261.22,260.92,260.96,2570.0,258.258,258.258,257.9614,258.0009,2570.0
2024-11-15 14:25:00,261.02,261.09,260.91,261.09,2786.0,258.0602,258.1295,257.9515,258.1295,2786.0
2024-11-15 14:30:00,261.09,261.22,260.93,261.11,4646.0,258.1295,258.258,257.9713,258.1492,4646.0
2024-11-15 14:35:00,260.85,261.05,260.85,260.9,3210.0,257.8922,258.0899,257.8922,257.9416,3210.0
2024-11-15 14:40:00,260.92,261.46,260.9,261.46,11380.0,257.9614,258.4953,257.9416,258.4953,11380.0
2024-11-15 14:45:00,261.35,261.79,261.27,261.29,7594.0,258.3865,258.8215,258.3074,258.3272,7594.0
2024-11-15 14:50:00,261.18,261.34,260.78,260.78,2600.0,258.2184,258.3766,257.823,257.823,2600.0
2024-11-15 14:55:00,260.74,261.27,260.74,261.21,6860.0,257.7834,258.3074,257.7834,258.2481,6860.0
2024-11-15 15:00:00,261.21,261.35,261.2,261.23,6737.0,258.2481,258.3865,258.2382,258.2679,6737.0
2024-11-15 15:05:00,261.23,261.5,261.23,261.42,7825.0,258.2679,258.5348,258.2679,258.4557,7825.0
2024-11-15 15:10:00,261.35,261.51,261.26,261.49,9806.0,258.3865,258.5447,258.2975,258.5249,9806.0
2024-11-15 15:15:00,261.49,261.49,261.14,261.39,9326.0,258.5249,258.5249,258.1789,258.4261,9326.0
2024-11-15 15:20:00,261.37,261.43,261.04,261.08,5173.0,258.4063,258.4656,258.08,258.1196,5173.0
2024-11-15 15:25:00,261.13,261.23,260.81,260.83,8919.0,258.169,258.2679,257.8526,257.8724,8919.0
2024-11-15 15:30:00,260.96,261.09,260.62,261.09,13482.0,258.0009,258.1295,257.6648,258.1295,13482.0
2024-11-15 15:35:00,261.11,261.37,261.03,261.32,8586.0,258.1492,258.4063,258.0701,258.3568,8586.0
2024-11-15 15:40:00,261.32,261.41,260.81,261.09,12895.0,258.3568,258.4458,257.8526,258.1295,12895.0
2024-11-15 15:45:00,261.08,261.2,260.61,260.61,19116.0,258.1196,258.2382,257.6549,257.6549,19116.0
2024-11-15 15:50:00,260.78,260.91,260.51,260.66,24446.0,257.823,257.9515,257.556,257.7043,24446.0
2024-11-15 15:55:00,260.62,261.29,260.29,261.25,89167.0,257.6648,258.3272,257.3385,258.2876,89167.0
2024-11-18 09:30:00,260.55,261.72,260.15,261.22,9590.0,257.5956,258.7523,257.2001,258.258,9590.0
2024-11-18 09:35:00,260.74,262.76,260.74,262.5,2713.0,257.7834,259.7805,257.7834,259.5235,2713.0
2024-11-18 09:40:00,262.16,262.94,262.16,262.5,2347.0,259.1873,259.9585,259.1873,259.5235,2347.0
2024-11-18 09:45:00,262.16,262.5,262.03,262.32,2558.0,259.1873,259.5235,259.0588,259.3455,2558.0
2024-11-18 09:50:00,262.31,262.33,261.94,262.33,3073.0,259.3356,259.3554,258.9698,259.3554,3073.0
2024-11-18 09:55:00,262.21,262.35,261.73,262.15,6217.0,259.2368,259.3752,258.7622,259.1774,6217.0
2024-11-18 10:00:00,262.15,262.58,261.75,262.44,21209.0,259.1774,259.6026,258.782,259.4641,21209.0
2024-11-18 10:05:00,262.51,262.81,262.41,262.81,6302.0,259.5334,259.8299,259.4345,259.8299,6302.0
2024-11-18 10:10:00,262.43,262.59,262.36,262.54,3956.0,259.4543,259.6124,259.3851,259.563,3956.0
2024-11-18 10:15:00,262.51,262.7,262.31,262.5,5259.0,259.5334,259.7212,259.3356,259.5235,5259.0
2024-11-18 10:20:00,262.5,262.8,262.42,262.66,4759.0,259.5235,259.8201,259.4444,259.6817,4759.0
2024-11-18 10:25:00,262.87,263.42,262.82,263.41,3023.0,259.8893,260.433,259.8398,260.4231,3023.0
2024-11-18 10:30:00,263.18,263.39,263.14,263.21,866.0,260.1958,260.4034,260.1562,260.2254,866.0
2024-11-18 10:35:00,263.21,263.23,262.74,262.84,2869.0,260.2254,260.2452,259.7607,259.8596,2869.0
2024-11-18 10:40:00,262.8,263.08,262.75,262.97,4858.0,259.8201,260.0969,259.7706,259.9881,4858.0
2024-11-18 10:45:00,262.96,263.09,262.89,262.95,4788.0,259.9782,260.1068,259.909,259.9684,4788.0
2024-11-18 10:50:00,262.95,263.19,262.65,263.12,4375.0,259.9684,260.2056,259.6718,260.1364,4375.0
2024-11-18 10:55:00,263.1,263.37,263.1,263.37,2092.0,260.1167,260.3836,260.1167,260.3836,2092.0
2024-11-18 11:00:00,263.55,263.79,263.55,263.63,1728.0,260.5616,260.7988,260.5616,260.6407,1728.0
2024-11-18 11:05:00,263.47,263.69,263.23,263.34,8778.0,260.4825,260.7,260.2452,260.3539,8778.0
2024-11-18 11:10:00,263.33,263.33,262.83,262.88,6917.0,260.3441,260.3441,259.8497,259.8992,6917.0
2024-11-18 11:15:00,262.99,263.16,262.99,263.16,1206.0,260.0079,260.176,260.0079,260.176,1206.0
2024-11-18 11:20:00,263.36,263.53,263.13,263.43,2010.0,260.3737,260.5418,260.1463,260.4429,2010.0
2024-11-18 11:25:00,263.76,263.95,263.39,263.39,4241.0,260.7692,260.957,260.4034,260.4034,4241.0
2024-11-18 11:30:00,263.5,263.86,263.46,263.76,4444.0,260.5121,260.868,260.4726,260.7692,4444.0
2024-11-18 11:35:00,263.8,263.8,263.5,263.62,7066.0,260.8087,260.8087,260.5121,260.6308,7066.0
2024-11-18 11:40:00,263.59,263.59,263.25,263.31,1400.0,260.6011,260.6011,260.265,260.3243,1400.0
2024-11-18 11:45:00,263.32,263.37,263.13,263.13,2082.0,260.3342,260.3836,260.1463,260.1463,2082.0
2024-11-18 11:50:00,263.19,263.19,263.07,263.11,2998.0,260.2056,260.2056,260.087,260.1265,2998.0
2024-11-18 11:55:00,263.02,263.1,262.67,262.81,3675.0,260.0376,260.1167,259.6915,259.8299,3675.0
2024-11-18 12:00:00,262.93,263.06,262.85,263.03,1300.0,259.9486,260.0771,259.8695,260.0475,1300.0
2024-11-18 12:05:00,263.03,263.03,262.73,262.73,1484.0,260.0475,260.0475,259.7509,259.7509,1484.0
2024-11-18 12:10:00,262.8,262.99,262.76,262.95,4544.0,259.8201,260.0079,259.7805,259.9684,4544.0
2024-11-18 12:15:00,262.99,263.28,262.98,263.28,6582.0,260.0079,260.2946,259.998,260.2946,6582.0
2024-11-18 12:20:00,263.28,263.87,263.27,263.75,2043.0,260.2946,260.8779,260.2847,260.7593,2043.0
2024-11-18 12:25:00,263.75,263.81,263.55,263.69,1576.0,260.7593,260.8186,260.5616,260.7,1576.0
2024-11-18 12:30:00,263.63,263.65,263.51,263.65,781.0,260.6407,260.6604,260.522,260.6604,781.0
2024-11-18 12:35:00,263.56,263.57,263.55,263.57,814.0,260.5714,260.5813,260.5616,260.5813,814.0
2024-11-18 12:40:00,263.56,264.09,263.56,263.98,2899.0,260.5714,261.0954,260.5714,260.9867,2899.0
2024-11-18 12:45:00,263.86,263.86,263.61,263.65,1300.0,260.868,260.868,260.6209,260.6604,1300.0
2024-11-18 12:50:00,263.7,263.89,263.62,263.63,2041.0,260.7099,260.8977,260.6308,260.6407,2041.0
2024-11-18 12:55:00,263.76,263.83,263.6,263.6,1328.0,260.7692,260.8384,260.611,260.611,1328.0
2024-11-18 13:00:00,263.53,263.61,263.06,263.06,1706.0,260.5418,260.6209,260.0771,260.0771,1706.0
2024-11-18 13:05:00,263.11,263.24,262.9,263.03,3561.0,260.1265,260.2551,259.9189,260.0475,3561.0
2024-11-18 13:10:00,263.03,263.29,263.02,263.12,4365.0,260.0475,260.3045,260.0376,260.1364,4365.0
2024-11-18 13:15:00,262.99,263.04,262.85,262.85,2419.0,260.0079,260.0573,259.8695,259.8695,2419.0
2024-11-18 13:20:00,263.02,263.02,262.61,262.85,2808.0,260.0376,260.0376,259.6322,259.8695,2808.0
2024-11-18 13:25:00,262.78,262.79,262.6,262.6,1645.0,259.8003,259.8102,259.6223,259.6223,1645.0
2024-11-18 13:30:00,262.85,262.88,262.63,262.7,3998.0,259.8695,259.8992,259.652,259.7212,3998.0
2024-11-18 13:35:00,262.88,262.88,262.64,262.72,1459.0,259.8992,259.8992,259.6619,259.741,1459.0
2024-11-18 13:40:00,262.84,263.01,262.67,262.88,7710.0,259.8596,260.0277,259.6915,259.8992,7710.0
2024-11-18 13:45:00,263.0,263.03,262.63,262.66,3826.0,260.0178,260.0475,259.652,259.6817,3826.0
2024-11-18 13:50:00,262.82,263.07,262.67,262.81,12576.0,259.8398,260.087,259.6915,259.8299,12576.0
2024-11-18 13:55:00,262.71,263.03,262.71,262.88,4987.0,259.7311,260.0475,259.7311,259.8992,4987.0
2024-11-18 14:00:00,263.01,263.07,262.6,262.67,6366.0,260.0277,260.087,259.6223,259.6915,6366.0
2024-11-18 14:05:00,262.48,262.51,262.07,262.51,6057.0,259.5037,259.5334,259.0983,259.5334,6057.0
2024-11-18 14:10:00,262.36,262.53,262.34,262.41,929.0,259.3851,259.5531,259.3653,259.4345,929.0
2024-11-18 14:15:00,262.44,262.72,262.44,262.72,801.0,259.4641,259.741,259.4641,259.741,801.0
2024-11-18 14:20:00,262.77,262.78,262.49,262.49,1474.0,259.7904,259.8003,259.5136,259.5136,1474.0
2024-11-18 14:25:00,262.42,262.42,262.31,262.42,1202.0,259.4444,259.4444,259.3356,259.4444,1202.0
2024-11-18 14:30:00,262.42,262.51,262.26,262.26,939.0,259.4444,259.5334,259.2862,259.2862,939.0
2024-11-18 14:35:00,262.4,262.52,262.31,262.48,703.0,259.4246,259.5432,259.3356,259.5037,703.0
2024-11-18 14:40:00,262.54,262.72,262.52,262.64,1800.0,259.563,259.741,259.5432,259.6619,1800.0
2024-11-18 14:45:00,262.69,262.7,262.55,262.68,600.0,259.7113,259.7212,259.5729,259.7014,600.0
2024-11-18 14:50:00,262.72,262.83,262.64,262.64,2251.0,259.741,259.8497,259.6619,259.6619,2251.0
2024-11-18 14:55:00,262.68,262.75,262.64,262.72,500.0,259.7014,259.7706,259.6619,259.741,500.0
2024-11-18 15:00:00,262.81,262.96,262.69,262.85,13211.0,259.8299,259.9782,259.7113,259.8695,13211.0
2024-11-18 15:05:00,262.82,262.86,262.62,262.62,1279.0,259.8398,259.8794,259.6421,259.6421,1279.0
2024-11-18 15:10:00,262.77,262.86,262.68,262.76,1663.0,259.7904,259.8794,259.7014,259.7805,1663.0
2024-11-18 15:15:00,262.66,262.78,262.54,262.64,1865.0,259.6817,259.8003,259.563,259.6619,1865.0
2024-11-18 15:20:00,262.62,262.62,262.55,262.61,1100.0,259.6421,259.6421,259.5729,259.6322,1100.0
2024-11-18 15:25:00,262.68,262.88,262.68,262.78,4810.0,259.7014,259.8992,259.7014,259.8003,4810.0
2024-11-18 15:30:00,262.79,262.8,262.47,262.62,3132.0,259.8102,259.8201,259.4938,259.6421,3132.0
2024-11-18 15:35:00,262.75,262.75,262.38,262.42,2632.0,259.7706,259.7706,259.4048,259.4444,2632.0
2024-11-18 15:40:00,262.56,262.65,262.37,262.64,4258.0,259.5828,259.6718,259.3949,259.6619,4258.0
2024-11-18 15:45:00,262.53,262.64,262.32,262.63,4949.0,259.5531,259.6619,259.3455,259.652,4949.0
2024-11-18 15:50:00,262.66,262.79,262.28,262.52,10533.0,259.6817,259.8102,259.306,259.5432,10533.0
2024-11-18 15:55:00,262.44,262.63,262.09,262.3,30464.0,259.4641,259.652,259.1181,259.3257,30464.0
2024-11-19 09:30:00,259.85,260.93,259.69,259.69,7851.0,256.9035,257.9713,256.7453,256.7453,7851.0
2024-11-19 09:35:00,260.17,260.94,259.59,260.2,4627.0,257.2199,257.9812,256.6465,257.2495,4627.0
2024-11-19 09:40:00,259.83,260.69,259.01,260.69,6251.0,256.8837,257.734,256.073,257.734,6251.0
2024-11-19 09:45:00,260.55,260.55,259.42,260.06,11544.0,257.5956,257.5956,256.4784,257.1111,11544.0
2024-11-19 09:50:00,259.65,260.07,259.28,259.51,24353.0,256.7058,257.121,256.34,256.5674,24353.0
2024-11-19 09:55:00,259.24,260.01,259.12,259.7,2973.0,256.3004,257.0617,256.1818,256.7552,2973.0
2024-11-19 10:00:00,259.42,260.59,259.36,260.56,7143.0,256.4784,257.6351,256.4191,257.6055,7143.0
2024-11-19 10:05:00,260.17,260.71,260.1,260.17,14099.0,257.2199,257.7538,257.1507,257.2199,14099.0
2024-11-19 10:10:00,260.29,260.29,260.0,260.0,1587.0,257.3385,257.3385,257.0518,257.0518,1587.0
2024-11-19 10:15:00,259.88,260.28,259.87,259.97,1103.0,256.9332,257.3286,256.9233,257.0222,1103.0
2024-11-19 10:20:00,259.78,260.17,259.45,260.07,4206.0,256.8343,257.2199,256.508,257.121,4206.0
2024-11-19 10:25:00,260.09,260.09,259.93,260.09,1200.0,257.1408,257.1408,256.9826,257.1408,1200.0
2024-11-19 10:30:00,260.08,260.37,259.84,260.13,15480.0,257.1309,257.4176,256.8936,257.1803,15480.0
2024-11-19 10:35:00,260.21,260.4,259.91,260.06,7993.0,257.2594,257.4473,256.9628,257.1111,7993.0
2024-11-19 10:40:00,260.07,260.23,259.66,259.84,7975.0,257.121,257.2792,256.7157,256.8936,7975.0
2024-11-19 10:45:00,259.86,259.86,259.46,259.65,1200.0,256.9134,256.9134,256.5179,256.7058,1200.0
2024-11-19 10:50:00,259.54,259.7,259.43,259.44,2779.0,256.597,256.7552,256.4883,256.4982,2779.0
2024-11-19 10:55:00,259.52,259.52,259.37,259.47,600.0,256.5773,256.5773,256.429,256.5278,600.0
2024-11-19 11:00:00,259.29,259.43,257.44,258.18,189982.0,256.3499,256.4883,254.5208,255.2524,189982.0
2024-11-19 11:05:00,257.99,259.46,257.74,259.04,8319.0,255.0646,256.5179,254.8174,256.1027,8319.0
2024-11-19 11:10:00,259.08,259.38,258.27,258.27,3762.0,256.1422,256.4388,255.3414,255.3414,3762.0
2024-11-19 11:15:00,258.44,258.53,258.18,258.52,6826.0,255.5095,255.5985,255.2524,255.5886,6826.0
2024-11-19 11:20:00,258.58,259.72,258.52,259.46,6930.0,255.6479,256.775,255.5886,256.5179,6930.0
2024-11-19 11:25:00,259.48,259.62,259.36,259.48,3372.0,256.5377,256.6761,256.4191,256.5377,3372.0
2024-11-19 11:30:00,259.49,259.8,259.2,259.65,4632.0,256.5476,256.8541,256.2609,256.7058,4632.0
2024-11-19 11:35:00,259.67,259.76,259.11,259.11,3243.0,256.7256,256.8145,256.1719,256.1719,3243.0
2024-11-19 11:40:00,259.14,259.49,258.94,258.94,1600.0,256.2016,256.5476,256.0038,256.0038,1600.0
2024-11-19 11:45:00,259.21,259.21,258.94,259.05,768.0,256.2708,256.2708,256.0038,256.1126,768.0
2024-11-19 11:50:00,258.98,259.71,258.89,259.6,4338.0,256.0434,256.7651,255.9544,256.6563,4338.0
2024-11-19 11:55:00,259.45,259.51,259.35,259.49,1643.0,256.508,256.5674,256.4092,256.5476,1643.0
2024-11-19 12:00:00,259.48,259.48,259.26,259.26,1008.0,256.5377,256.5377,256.3202,256.3202,1008.0
2024-11-19 12:05:00,259.31,259.88,259.3,259.83,3501.0,256.3696,256.9332,256.3597,256.8837,3501.0
2024-11-19 12:10:00,259.89,259.89,259.54,259.54,1914.0,256.9431,256.9431,256.597,256.597,1914.0
2024-11-19 12:15:00,259.37,259.57,259.35,259.56,1062.0,256.429,256.6267,256.4092,256.6168,1062.0
2024-11-19 12:20:00,259.79,259.79,259.48,259.48,775.0,256.8442,256.8442,256.5377,256.5377,775.0
2024-11-19 12:25:00,259.63,260.0,259.63,259.92,2676.0,256.686,257.0518,256.686,256.9727,2676.0
2024-11-19 12:30:00,260.06,260.55,259.97,260.38,3530.0,257.1111,257.5956,257.0222,257.4275,3530.0
2024-11-19 12:35:00,260.38,260.55,260.21,260.24,2137.0,257.4275,257.5956,257.2594,257.2891,2137.0
2024-11-19 12:40:00,260.32,260.67,260.08,260.61,15404.0,257.3682,257.7142,257.1309,257.6549,15404.0
2024-11-19 12:45:00,260.62,260.62,260.19,260.29,2121.0,257.6648,257.6648,257.2397,257.3385,2121.0
2024-11-19 12:50:00,260.22,260.36,260.21,260.25,950.0,257.2693,257.4077,257.2594,257.299,950.0
2024-11-19 12:55:00,260.28,260.28,260.15,260.28,4058.0,257.3286,257.3286,257.2001,257.3286,4058.0
2024-11-19 13:00:00,260.24,260.24,260.08,260.08,1104.0,257.2891,257.2891,257.1309,257.1309,1104.0
2024-11-19 13:05:00,260.11,260.22,260.02,260.04,2232.0,257.1606,257.2693,257.0716,257.0914,2232.0
2024-11-19 13:10:00,260.09,260.1,260.03,260.06,2001.0,257.1408,257.1507,257.0815,257.1111,2001.0
2024-11-19 13:15:00,259.98,260.23,259.97,260.21,10950.0,257.032,257.2792,257.0222,257.2594,10950.0
2024-11-19 13:20:00,260.19,260.24,260.02,260.13,4471.0,257.2397,257.2891,257.0716,257.1803,4471.0
2024-11-19 13:25:00,260.09,260.23,260.09,260.1,2485.0,257.1408,257.2792,257.1408,257.1507,2485.0
2024-11-19 13:30:00,260.12,260.66,260.12,260.65,1700.0,257.1705,257.7043,257.1705,257.6944,1700.0
2024-11-19 13:35:00,260.54,260.69,260.29,260.69,3236.0,257.5857,257.734,257.3385,257.734,3236.0
2024-11-19 13:40:00,260.69,260.69,260.55,260.63,1415.0,257.734,257.734,257.5956,257.6747,1415.0
2024-11-19 13:45:00,260.64,261.0,260.63,261.0,2468.0,257.6846,258.0405,257.6747,258.0405,2468.0
2024-11-19 13:50:00,260.81,260.95,260.81,260.82,1400.0,257.8526,257.991,257.8526,257.8625,1400.0
2024-11-19 13:55:00,260.82,261.25,260.82,261.21,1300.0,257.8625,258.2876,257.8625,258.2481,1300.0
2024-11-19 14:00:00,261.21,261.21,260.89,261.0,4210.0,258.2481,258.2481,257.9317,258.0405,4210.0
2024-11-19 14:05:00,261.03,261.32,260.98,261.23,1900.0,258.0701,258.3568,258.0207,258.2679,1900.0
2024-11-19 14:10:00,261.26,261.27,261.17,261.17,1786.0,258.2975,258.3074,258.2085,258.2085,1786.0
2024-11-19 14:15:00,261.28,261.31,260.88,261.1,4432.0,258.3173,258.347,257.9218,258.1393,4432.0
2024-11-19 14:20:00,261.14,261.18,261.11,261.17,1099.0,258.1789,258.2184,258.1492,258.2085,1099.0
2024-11-19 14:25:00,261.18,261.18,260.92,261.01,1678.0,258.2184,258.2184,257.9614,258.0504,1678.0
2024-11-19 14:30:00,261.01,261.01,260.63,260.8,3408.0,258.0504,258.0504,257.6747,257.8427,3408.0
2024-11-19 14:35:00,260.55,260.56,260.3,260.47,1500.0,257.5956,257.6055,257.3484,257.5165,1500.0
2024-11-19 14:40:00,260.43,260.43,260.28,260.29,4954.0,257.4769,257.4769,257.3286,257.3385,4954.0
2024-11-19 14:45:00,260.29,260.29,260.13,260.21,1296.0,257.3385,257.3385,257.1803,257.2594,1296.0
2024-11-19 14:50:00,260.19,260.43,260.17,260.2,4945.0,257.2397,257.4769,257.2199,257.2495,4945.0
2024-11-19 14:55:00,260.26,260.26,260.04,260.04,2100.0,257.3089,257.3089,257.0914,257.0914,2100.0
2024-11-19 15:00:00,259.86,259.96,259.47,259.48,2135.0,256.9134,257.0123,256.5278,256.5377,2135.0
2024-11-19 15:05:00,259.57,259.57,259.43,259.44,900.0,256.6267,256.6267,256.4883,256.4982,900.0
2024-11-19 15:10:00,259.46,259.74,259.46,259.71,800.0,256.5179,256.7948,256.5179,256.7651,800.0
2024-11-19 15:15:00,259.86,259.9,259.75,259.76,3615.0,256.9134,256.9529,256.8046,256.8145,3615.0
2024-11-19 15:20:00,259.67,259.72,259.56,259.56,2618.0,256.7256,256.775,256.6168,256.6168,2618.0
2024-11-19 15:25:00,259.62,259.62,259.47,259.56,1228.0,256.6761,256.6761,256.5278,256.6168,1228.0
2024-11-19 15:30:00,259.57,259.75,259.2,259.29,4948.0,256.6267,256.8046,256.2609,256.3499,4948.0
2024-11-19 15:35:00,259.3,259.7,259.3,259.61,2340.0,256.3597,256.7552,256.3597,256.6662,2340.0
2024-11-19 15:40:00,259.59,259.73,259.47,259.57,3699.0,256.6465,256.7849,256.5278,256.6267,3699.0
2024-11-19 15:45:00,259.59,259.67,259.39,259.56,6830.0,256.6465,256.7256,256.4487,256.6168,6830.0
2024-11-19 15:50:00,259.49,259.9,259.49,259.73,10624.0,256.5476,256.9529,256.5476,256.7849,10624.0
2024-11-19 15:55:00,259.73,259.97,259.62,259.63,35157.0,256.7849,257.0222,256.6761,256.686,35157.0
2024-11-20 09:30:00,260.59,261.64,260.31,261.41,18862.0,257.6351,258.6732,257.3583,258.4458,18862.0
2024-11-20 09:35:00,261.04,261.04,259.1,259.11,1423.0,258.08,258.08,256.162,256.1719,1423.0
2024-11-20 09:40:00,259.21,259.53,259.21,259.24,2217.0,256.2708,256.5871,256.2708,256.3004,2217.0
2024-11-20 09:45:00,259.63,259.63,258.45,258.59,11299.0,256.686,256.686,255.5194,255.6578,11299.0
2024-11-20 09:50:00,258.81,259.02,258.41,258.41,1928.0,255.8753,256.0829,255.4798,255.4798,1928.0
2024-11-20 09:55:00,258.4,259.12,258.35,259.12,2815.0,255.47,256.1818,255.4205,256.1818,2815.0
2024-11-20 10:00:00,258.73,259.71,258.69,259.4,5871.0,255.7962,256.7651,255.7567,256.4586,5871.0
2024-11-20 10:05:00,259.41,259.98,259.19,259.36,6802.0,256.4685,257.032,256.251,256.4191,6802.0
2024-11-20 10:10:00,259.07,259.07,258.78,258.81,2125.0,256.1324,256.1324,255.8456,255.8753,2125.0
2024-11-20 10:15:00,258.81,259.54,258.44,259.54,1335.0,255.8753,256.597,255.5095,256.597,1335.0
2024-11-20 10:20:00,259.63,260.26,259.45,260.26,3060.0,256.686,257.3089,256.508,257.3089,3060.0
2024-11-20 10:25:00,260.25,260.47,260.0,260.23,8954.0,257.299,257.5165,257.0518,257.2792,8954.0
2024-11-20 10:30:00,260.24,260.24,259.86,259.87,1425.0,257.2891,257.2891,256.9134,256.9233,1425.0
2024-11-20 10:35:00,260.05,260.17,259.02,259.31,9602.0,257.1012,257.2199,256.0829,256.3696,9602.0
2024-11-20 10:40:00,259.11,259.48,258.86,259.48,1100.0,256.1719,256.5377,255.9247,256.5377,1100.0
2024-11-20 10:45:00,259.02,259.2,258.99,259.01,863.0,256.0829,256.2609,256.0533,256.073,863.0
2024-11-20 10:50:00,259.13,259.4,259.01,259.35,2750.0,256.1917,256.4586,256.073,256.4092,2750.0
2024-11-20 10:55:00,259.56,259.66,259.55,259.66,753.0,256.6168,256.7157,256.6069,256.7157,753.0
2024-11-20 11:00:00,259.5,259.5,259.0,259.0,1000.0,256.5575,256.5575,256.0632,256.0632,1000.0
2024-11-20 11:05:00,259.01,259.11,258.77,258.84,1661.0,256.073,256.1719,255.8358,255.905,1661.0
2024-11-20 11:10:00,258.81,258.83,258.46,258.83,1103.0,255.8753,255.8951,255.5293,255.8951,1103.0
2024-11-20 11:15:00,258.83,258.95,258.83,258.95,1153.0,255.8951,256.0137,255.8951,256.0137,1153.0
2024-11-20 11:20:00,259.0,259.06,259.0,259.06,300.0,256.0632,256.1225,256.0632,256.1225,300.0
2024-11-20 11:25:00,258.95,259.09,258.66,258.86,5897.0,256.0137,256.1521,255.727,255.9247,5897.0
2024-11-20 11:30:00,258.72,258.72,258.54,258.62,848.0,255.7863,255.7863,255.6084,255.6875,848.0
2024-11-20 11:35:00,258.59,258.85,258.47,258.84,1733.0,255.6578,255.9149,255.5392,255.905,1733.0
2024-11-20 11:40:00,258.98,259.14,258.52,258.81,5077.0,256.0434,256.2016,255.5886,255.8753,5077.0
2024-11-20 11:45:00,259.02,259.02,258.89,258.89,200.0,256.0829,256.0829,255.9544,255.9544,200.0
2024-11-20 11:50:00,259.09,259.31,259.0,259.09,2207.0,256.1521,256.3696,256.0632,256.1521,2207.0
2024-11-20 11:55:00,259.06,259.06,258.93,258.93,300.0,256.1225,256.1225,255.9939,255.9939,300.0
2024-11-20 12:00:00,258.93,258.93,258.58,258.63,900.0,255.9939,255.9939,255.6479,255.6973,900.0
2024-11-20 12:05:00,258.8,258.95,258.69,258.95,1624.0,255.8654,256.0137,255.7567,256.0137,1624.0
2024-11-20 12:10:00,259.05,259.05,258.57,258.69,1969.0,256.1126,256.1126,255.638,255.7567,1969.0
2024-11-20 12:15:00,258.69,258.78,258.69,258.72,400.0,255.7567,255.8456,255.7567,255.7863,400.0
2024-11-20 12:20:00,258.58,258.7,258.37,258.49,1601.0,255.6479,255.7666,255.4403,255.5589,1601.0
2024-11-20 12:25:00,258.64,258.86,258.64,258.86,2108.0,255.7072,255.9247,255.7072,255.9247,2108.0
2024-11-20 12:30:00,258.93,258.94,258.88,258.94,653.0,255.9939,256.0038,255.9445,256.0038,653.0
2024-11-20 12:35:00,259.0,259.14,259.0,259.04,1988.0,256.0632,256.2016,256.0632,256.1027,1988.0
2024-11-20 12:40:00,259.14,259.25,259.03,259.24,2313.0,256.2016,256.3103,256.0928,256.3004,2313.0
2024-11-20 12:45:00,259.35,259.35,259.11,259.19,3133.0,256.4092,256.4092,256.1719,256.251,3133.0
2024-11-20 12:50:00,259.19,259.56,259.0,259.0,10793.0,256.251,256.6168,256.0632,256.0632,10793.0
2024-11-20 12:55:00,258.99,259.0,258.77,258.77,606.0,256.0533,256.0632,255.8358,255.8358,606.0
2024-11-20 13:00:00,258.78,258.78,258.7,258.75,623.0,255.8456,255.8456,255.7666,255.816,623.0
2024-11-20 13:05:00,258.9,258.9,258.77,258.88,920.0,255.9643,255.9643,255.8358,255.9445,920.0
2024-11-20 13:10:00,258.9,258.94,258.74,258.78,2343.0,255.9643,256.0038,255.8061,255.8456,2343.0
2024-11-20 13:15:00,258.87,258.99,258.77,258.77,1265.0,255.9346,256.0533,255.8358,255.8358,1265.0
2024-11-20 13:20:00,258.59,258.87,258.59,258.87,313.0,255.6578,255.9346,255.6578,255.9346,313.0
2024-11-20 13:25:00,258.88,259.12,258.88,259.07,1545.0,255.9445,256.1818,255.9445,256.1324,1545.0
2024-11-20 13:30:00,259.07,259.12,258.76,258.91,2022.0,256.1324,256.1818,255.8259,255.9742,2022.0
2024-11-20 13:35:00,258.78,258.84,258.58,258.62,1808.0,255.8456,255.905,255.6479,255.6875,1808.0
2024-11-20 13:40:00,258.66,258.66,258.54,258.62,716.0,255.727,255.727,255.6084,255.6875,716.0
2024-11-20 13:45:00,258.62,258.63,258.41,258.53,1700.0,255.6875,255.6973,255.4798,255.5985,1700.0
2024-11-20 13:50:00,258.5,258.55,258.5,258.55,600.0,255.5688,255.6183,255.5688,255.6183,600.0
2024-11-20 13:55:00,258.55,258.75,258.44,258.75,2536.0,255.6183,255.816,255.5095,255.816,2536.0
2024-11-20 14:00:00,258.65,258.65,258.42,258.52,2326.0,255.7171,255.7171,255.4897,255.5886,2326.0
2024-11-20 14:05:00,258.38,258.39,258.2,258.25,1000.0,255.4502,255.4601,255.2722,255.3217,1000.0
2024-11-20 14:10:00,258.4,258.56,258.38,258.44,2415.0,255.47,255.6281,255.4502,255.5095,2415.0
2024-11-20 14:15:00,258.58,258.65,258.58,258.6,1884.0,255.6479,255.7171,255.6479,255.6677,1884.0
2024-11-20 14:20:00,258.61,258.75,258.57,258.74,2938.0,255.6776,255.816,255.638,255.8061,2938.0
2024-11-20 14:25:00,258.76,259.08,258.76,259.08,748.0,255.8259,256.1422,255.8259,256.1422,748.0
2024-11-20 14:30:00,258.95,259.24,258.95,259.16,1673.0,256.0137,256.3004,256.0137,256.2213,1673.0
2024-11-20 14:35:00,259.16,259.45,259.15,259.29,2703.0,256.2213,256.508,256.2115,256.3499,2703.0
2024-11-20 14:40:00,259.32,259.4,259.29,259.4,2049.0,256.3795,256.4586,256.3499,256.4586,2049.0
2024-11-20 14:45:00,259.34,259.56,259.34,259.51,1710.0,256.3993,256.6168,256.3993,256.5674,1710.0
2024-11-20 14:50:00,259.52,259.55,259.34,259.35,3887.0,256.5773,256.6069,256.3993,256.4092,3887.0
2024-11-20 14:55:00,259.35,259.37,258.99,258.99,3073.0,256.4092,256.429,256.0533,256.0533,3073.0
2024-11-20 15:00:00,258.9,258.91,258.8,258.8,800.0,255.9643,255.9742,255.8654,255.8654,800.0
2024-11-20 15:05:00,258.84,258.89,258.73,258.74,2127.0,255.905,255.9544,255.7962,255.8061,2127.0
2024-11-20 15:10:00,258.81,258.81,258.47,258.5,4024.0,255.8753,255.8753,255.5392,255.5688,4024.0
2024-11-20 15:15:00,258.5,258.78,258.21,258.3,18870.0,255.5688,255.8456,255.2821,255.3711,18870.0
2024-11-20 15:20:00,258.3,258.58,258.13,258.57,13116.0,255.3711,255.6479,255.203,255.638,13116.0
2024-11-20 15:25:00,258.66,258.94,258.66,258.83,3671.0,255.727,256.0038,255.727,255.8951,3671.0
2024-11-20 15:30:00,258.93,259.51,258.76,259.51,7053.0,255.9939,256.5674,255.8259,256.5674,7053.0
2024-11-20 15:35:00,259.51,259.51,259.12,259.28,25289.0,256.5674,256.5674,256.1818,256.34,25289.0
2024-11-20 15:40:00,259.26,259.26,258.75,258.87,17421.0,256.3202,256.3202,255.816,255.9346,17421.0
2024-11-20 15:45:00,258.98,259.31,258.89,259.21,12735.0,256.0434,256.3696,255.9544,256.2708,12735.0
2024-11-20 15:50:00,259.38,259.72,259.13,259.23,20224.0,256.4388,256.775,256.1917,256.2905,20224.0
2024-11-20 15:55:00,259.27,259.37,258.76,259.1,132300.0,256.3301,256.429,255.8259,256.162,132300.0
2024-11-21 09:30:00,259.01,259.04,258.19,258.41,11982.0,256.073,256.1027,255.2623,255.4798,11982.0
2024-11-21 09:35:00,258.41,259.19,258.4,258.91,2283.0,255.4798,256.251,255.47,255.9742,2283.0
2024-11-21 09:40:00,259.05,259.56,258.16,258.95,9880.0,256.1126,256.6168,255.2327,256.0137,9880.0
2024-11-21 09:45:00,259.04,259.06,258.15,258.62,2771.0,256.1027,256.1225,255.2228,255.6875,2771.0
2024-11-21 09:50:00,258.62,259.59,258.51,259.45,17214.0,255.6875,256.6465,255.5787,256.508,17214.0
2024-11-21 09:55:00,259.13,259.36,258.56,258.59,1422.0,256.1917,256.4191,255.6281,255.6578,1422.0
2024-11-21 10:00:00,258.92,259.45,258.91,259.36,22224.0,255.9841,256.508,255.9742,256.4191,22224.0
2024-11-21 10:05:00,259.73,260.93,259.73,260.92,11757.0,256.7849,257.9713,256.7849,257.9614,11757.0
2024-11-21 10:10:00,260.92,261.15,260.9,261.01,6692.0,257.9614,258.1888,257.9416,258.0504,6692.0
2024-11-21 10:15:00,260.72,261.18,260.72,260.98,12742.0,257.7636,258.2184,257.7636,258.0207,12742.0
2024-11-21 10:20:00,260.98,262.01,260.97,261.88,27514.0,258.0207,259.039,258.0108,258.9105,27514.0
2024-11-21 10:25:00,262.11,262.42,260.68,260.68,10115.0,259.1379,259.4444,257.7241,257.7241,10115.0
2024-11-21 10:30:00,260.81,260.81,260.08,260.44,2769.0,257.8526,257.8526,257.1309,257.4868,2769.0
2024-11-21 10:35:00,260.44,261.13,260.43,261.04,8203.0,257.4868,258.169,257.4769,258.08,8203.0
2024-11-21 10:40:00,261.04,261.73,261.04,261.5,2308.0,258.08,258.7622,258.08,258.5348,2308.0
2024-11-21 10:45:00,261.53,261.7,261.4,261.49,11460.0,258.5645,258.7325,258.4359,258.5249,11460.0
2024-11-21 10:50:00,261.5,261.7,261.31,261.52,3315.0,258.5348,258.7325,258.347,258.5546,3315.0
2024-11-21 10:55:00,261.53,262.15,261.52,261.86,9559.0,258.5645,259.1774,258.5546,258.8907,9559.0
2024-11-21 11:00:00,261.96,261.97,261.66,261.79,4554.0,258.9896,258.9995,258.693,258.8215,4554.0
2024-11-21 11:05:00,261.73,261.97,261.68,261.87,4500.0,258.7622,258.9995,258.7128,258.9006,4500.0
2024-11-21 11:10:00,261.87,261.89,261.74,261.88,3572.0,258.9006,258.9204,258.7721,258.9105,3572.0
2024-11-21 11:15:00,261.91,262.07,261.8,261.96,4635.0,258.9402,259.0983,258.8314,258.9896,4635.0
2024-11-21 11:20:00,262.21,262.21,262.03,262.05,6048.0,259.2368,259.2368,259.0588,259.0786,6048.0
2024-11-21 11:25:00,262.05,262.05,261.86,262.02,2647.0,259.0786,259.0786,258.8907,259.0489,2647.0
2024-11-21 11:30:00,261.99,262.24,261.84,262.12,4099.0,259.0192,259.2664,258.8709,259.1478,4099.0
2024-11-21 11:35:00,261.81,262.37,261.78,262.31,15094.0,258.8413,259.3949,258.8116,259.3356,15094.0
2024-11-21 11:40:00,262.34,262.56,262.33,262.55,20158.0,259.3653,259.5828,259.3554,259.5729,20158.0
2024-11-21 11:45:00,262.49,262.49,262.02,262.1,19311.0,259.5136,259.5136,259.0489,259.128,19311.0
2024-11-21 11:50:00,262.06,262.12,261.9,261.9,1952.0,259.0885,259.1478,258.9303,258.9303,1952.0
2024-11-21 11:55:00,261.87,262.1,261.85,261.95,4741.0,258.9006,259.128,258.8808,258.9797,4741.0
2024-11-21 12:00:00,261.82,261.84,261.44,261.61,2038.0,258.8512,258.8709,258.4755,258.6436,2038.0
2024-11-21 12:05:00,261.44,261.61,261.23,261.36,2637.0,258.4755,258.6436,258.2679,258.3964,2637.0
2024-11-21 12:10:00,261.36,261.43,261.01,261.17,2904.0,258.3964,258.4656,258.0504,258.2085,2904.0
2024-11-21 12:15:00,261.0,261.1,260.96,261.1,500.0,258.0405,258.1393,258.0009,258.1393,500.0
2024-11-21 12:20:00,261.27,261.27,261.03,261.06,4947.0,258.3074,258.3074,258.0701,258.0998,4947.0
2024-11-21 12:25:00,261.0,261.47,260.97,261.38,13214.0,258.0405,258.5051,258.0108,258.4162,13214.0
2024-11-21 12:30:00,261.31,261.55,261.31,261.38,1339.0,258.347,258.5842,258.347,258.4162,1339.0
2024-11-21 12:35:00,261.33,261.38,261.14,261.38,1427.0,258.3667,258.4162,258.1789,258.4162,1427.0
2024-11-21 12:40:00,261.25,261.54,261.25,261.43,1949.0,258.2876,258.5743,258.2876,258.4656,1949.0
2024-11-21 12:45:00,261.4,261.91,261.4,261.79,11986.0,258.4359,258.9402,258.4359,258.8215,11986.0
2024-11-21 12:50:00,261.96,262.5,261.95,262.4,941.0,258.9896,259.5235,258.9797,259.4246,941.0
2024-11-21 12:55:00,262.35,262.35,262.16,262.31,1664.0,259.3752,259.3752,259.1873,259.3356,1664.0
2024-11-21 13:00:00,262.38,262.41,262.3,262.36,3406.0,259.4048,259.4345,259.3257,259.3851,3406.0
2024-11-21 13:05:00,262.35,262.35,262.24,262.24,600.0,259.3752,259.3752,259.2664,259.2664,600.0
2024-11-21 13:10:00,262.27,262.38,262.11,262.11,2603.0,259.2961,259.4048,259.1379,259.1379,2603.0
2024-11-21 13:15:00,262.11,262.17,261.74,261.82,3217.0,259.1379,259.1972,258.7721,258.8512,3217.0
2024-11-21 13:20:00,261.67,261.74,261.55,261.73,901.0,258.7029,258.7721,258.5842,258.7622,901.0
2024-11-21 13:25:00,261.78,262.17,261.77,262.16,6092.0,258.8116,259.1972,258.8017,259.1873,6092.0
2024-11-21 13:30:00,262.24,262.44,262.12,262.35,1548.0,259.2664,259.4641,259.1478,259.3752,1548.0
2024-11-21 13:35:00,262.4,262.45,262.35,262.45,1098.0,259.4246,259.474,259.3752,259.474,1098.0
2024-11-21 13:40:00,262.42,262.51,262.17,262.17,2977.0,259.4444,259.5334,259.1972,259.1972,2977.0
2024-11-21 13:45:00,262.41,262.41,262.12,262.18,753.0,259.4345,259.4345,259.1478,259.2071,753.0
2024-11-21 13:50:00,262.3,262.34,262.16,262.29,4708.0,259.3257,259.3653,259.1873,259.3158,4708.0
2024-11-21 13:55:00,262.3,262.96,262.3,262.77,66169.0,259.3257,259.9782,259.3257,259.7904,66169.0
2024-11-21 14:00:00,262.88,263.24,262.87,263.24,3352.0,259.8992,260.2551,259.8893,260.2551,3352.0
2024-11-21 14:05:00,263.16,263.24,263.09,263.09,2335.0,260.176,260.2551,260.1068,260.1068,2335.0
2024-11-21 14:10:00,263.08,263.46,263.08,263.41,2214.0,260.0969,260.4726,260.0969,260.4231,2214.0
2024-11-21 14:15:00,263.43,263.55,263.42,263.43,1548.0,260.4429,260.5616,260.433,260.4429,1548.0
2024-11-21 14:20:00,263.5,263.68,263.48,263.5,4017.0,260.5121,260.6901,260.4924,260.5121,4017.0
2024-11-21 14:25:00,263.57,263.57,263.12,263.28,3686.0,260.5813,260.5813,260.1364,260.2946,3686.0
2024-11-21 14:30:00,263.28,263.28,262.98,262.99,2290.0,260.2946,260.2946,259.998,260.0079,2290.0
2024-11-21 14:35:00,263.04,263.22,262.97,263.21,3344.0,260.0573,260.2353,259.9881,260.2254,3344.0
2024-11-21 14:40:00,263.22,263.22,262.83,262.84,3761.0,260.2353,260.2353,259.8497,259.8596,3761.0
2024-11-21 14:45:00,262.99,262.99,262.83,262.9,1011.0,260.0079,260.0079,259.8497,259.9189,1011.0
2024-11-21 14:50:00,263.04,263.55,263.04,263.55,2106.0,260.0573,260.5616,260.0573,260.5616,2106.0
2024-11-21 14:55:00,263.6,263.68,263.58,263.64,2182.0,260.611,260.6901,260.5912,260.6505,2182.0
2024-11-21 15:00:00,263.59,263.64,263.4,263.53,2182.0,260.6011,260.6505,260.4133,260.5418,2182.0
2024-11-21 15:05:00,263.51,263.68,263.51,263.68,900.0,260.522,260.6901,260.522,260.6901,900.0
2024-11-21 15:10:00,263.79,264.25,263.79,264.2,9034.0,260.7988,261.2536,260.7988,261.2042,9034.0
2024-11-21 15:15:00,264.21,264.27,264.13,264.23,6506.0,261.2141,261.2734,261.135,261.2338,6506.0
2024-11-21 15:20:00,264.21,264.46,264.1,264.46,2593.0,261.2141,261.4612,261.1053,261.4612,2593.0
2024-11-21 15:25:00,264.5,264.64,264.45,264.53,6132.0,261.5008,261.6392,261.4514,261.5304,6132.0
2024-11-21 15:30:00,264.53,264.66,264.39,264.42,8072.0,261.5304,261.659,261.392,261.4217,8072.0
2024-11-21 15:35:00,264.23,264.31,263.99,264.09,12782.0,261.2338,261.3129,260.9966,261.0954,12782.0
2024-11-21 15:40:00,264.24,264.5,264.16,264.31,18761.0,261.2437,261.5008,261.1646,261.3129,18761.0
2024-11-21 15:45:00,264.31,264.46,264.1,264.46,8467.0,261.3129,261.4612,261.1053,261.4612,8467.0
2024-11-21 15:50:00,264.48,264.73,264.23,264.62,18603.0,261.481,261.7282,261.2338,261.6194,18603.0
2024-11-21 15:55:00,264.37,264.53,264.07,264.3,94617.0,261.3723,261.5304,261.0757,261.3031,94617.0
2024-11-22 09:30:00,266.08,267.95,265.47,267.41,26150.0,263.0629,264.9117,262.4598,264.3778,26150.0
2024-11-22 09:35:00,267.01,267.4,266.56,266.56,1876.0,263.9823,264.3679,263.5374,263.5374,1876.0
2024-11-22 09:40:00,267.87,267.9,267.38,267.65,4186.0,264.8326,264.8622,264.3481,264.6151,4186.0
2024-11-22 09:45:00,268.08,268.69,267.65,268.35,2022.0,265.0402,265.6433,264.6151,265.3071,2022.0
2024-11-22 09:50:00,268.09,268.09,267.32,267.61,2467.0,265.0501,265.0501,264.2888,264.5755,2467.0
2024-11-22 09:55:00,267.71,269.14,267.63,269.11,2615.0,264.6744,266.0882,264.5953,266.0585,2615.0
2024-11-22 10:00:00,269.13,269.14,267.7,267.7,6470.0,266.0783,266.0882,264.6645,264.6645,6470.0
2024-11-22 10:05:00,267.96,268.04,267.56,267.81,1569.0,264.9216,265.0006,264.5261,264.7733,1569.0
2024-11-22 10:10:00,267.49,268.21,267.49,268.21,2320.0,264.4569,265.1687,264.4569,265.1687,2320.0
2024-11-22 10:15:00,268.05,268.07,267.62,267.95,1962.0,265.0105,265.0303,264.5854,264.9117,1962.0
2024-11-22 10:20:00,267.8,268.23,267.79,268.05,1541.0,264.7634,265.1885,264.7535,265.0105,1541.0
2024-11-22 10:25:00,267.97,268.21,267.59,267.65,1737.0,264.9314,265.1687,264.5557,264.6151,1737.0
2024-11-22 10:30:00,267.74,268.24,267.73,268.03,1753.0,264.704,265.1984,264.6942,264.9908,1753.0
2024-11-22 10:35:00,267.96,268.12,267.66,268.12,2350.0,264.9216,265.0797,264.625,265.0797,2350.0
2024-11-22 10:40:00,267.97,268.12,267.91,268.12,700.0,264.9314,265.0797,264.8721,265.0797,700.0
2024-11-22 10:45:00,268.02,268.12,267.94,268.12,1328.0,264.9809,265.0797,264.9018,265.0797,1328.0
2024-11-22 10:50:00,267.68,268.12,267.68,268.0,1812.0,264.6447,265.0797,264.6447,264.9611,1812.0
2024-11-22 10:55:00,267.95,268.51,267.95,268.39,3314.0,264.9117,265.4653,264.9117,265.3467,3314.0
2024-11-22 11:00:00,268.39,268.39,267.87,268.17,2457.0,265.3467,265.3467,264.8326,265.1292,2457.0
2024-11-22 11:05:00,268.17,268.17,267.65,267.69,2347.0,265.1292,265.1292,264.6151,264.6546,2347.0
2024-11-22 11:10:00,267.55,267.77,267.45,267.74,1247.0,264.5162,264.7337,264.4173,264.704,1247.0
2024-11-22 11:15:00,267.44,267.44,267.27,267.43,1752.0,264.4074,264.4074,264.2394,264.3976,1752.0
2024-11-22 11:20:00,267.35,267.98,267.35,267.93,2549.0,264.3185,264.9413,264.3185,264.8919,2549.0
2024-11-22 11:25:00,267.89,267.9,267.74,267.84,2800.0,264.8523,264.8622,264.704,264.8029,2800.0
2024-11-22 11:30:00,267.84,268.18,267.68,268.09,9292.0,264.8029,265.1391,264.6447,265.0501,9292.0
2024-11-22 11:35:00,268.17,268.18,268.02,268.18,1623.0,265.1292,265.1391,264.9809,265.1391,1623.0
2024-11-22 11:40:00,268.05,268.69,268.05,268.24,10017.0,265.0105,265.6433,265.0105,265.1984,10017.0
2024-11-22 11:45:00,268.29,268.43,268.23,268.41,1134.0,265.2478,265.3862,265.1885,265.3664,1134.0
2024-11-22 11:50:00,268.43,268.61,268.27,268.32,4853.0,265.3862,265.5642,265.228,265.2775,4853.0
2024-11-22 11:55:00,268.31,268.65,268.31,268.62,3807.0,265.2676,265.6037,265.2676,265.5741,3807.0
2024-11-22 12:00:00,268.55,269.05,268.51,269.05,4392.0,265.5049,265.9992,265.4653,265.9992,4392.0
2024-11-22 12:05:00,269.14,269.21,269.05,269.15,2121.0,266.0882,266.1574,265.9992,266.0981,2121.0
2024-11-22 12:10:00,269.07,269.29,269.07,269.26,1907.0,266.019,266.2365,266.019,266.2068,1907.0
2024-11-22 12:15:00,269.15,269.23,269.11,269.11,2100.0,266.0981,266.1772,266.0585,266.0585,2100.0
2024-11-22 12:20:00,269.16,269.43,269.14,269.21,4625.0,266.1079,266.3749,266.0882,266.1574,4625.0
2024-11-22 12:25:00,269.24,269.24,269.03,269.04,700.0,266.187,266.187,265.9794,265.9893,700.0
2024-11-22 12:30:00,269.03,269.23,268.54,268.6,18936.0,265.9794,266.1772,265.495,265.5543,18936.0
2024-11-22 12:35:00,268.6,268.85,268.58,268.8,1525.0,265.5543,265.8015,265.5345,265.752,1525.0
2024-11-22 12:40:00,268.72,268.88,268.6,268.78,3809.0,265.6729,265.8311,265.5543,265.7323,3809.0
2024-11-22 12:45:00,268.84,269.04,268.84,268.93,4569.0,265.7916,265.9893,265.7916,265.8806,4569.0
2024-11-22 12:50:00,268.96,268.97,268.81,268.83,1300.0,265.9102,265.9201,265.7619,265.7817,1300.0
2024-11-22 12:55:00,268.93,269.15,268.51,268.51,5617.0,265.8806,266.0981,265.4653,265.4653,5617.0
2024-11-22 13:00:00,268.66,268.72,268.5,268.72,1012.0,265.6136,265.6729,265.4554,265.6729,1012.0
2024-11-22 13:05:00,268.76,268.81,268.48,268.81,2700.0,265.7125,265.7619,265.4357,265.7619,2700.0
2024-11-22 13:10:00,268.81,268.89,268.57,268.65,6265.0,265.7619,265.841,265.5246,265.6037,6265.0
2024-11-22 13:15:00,268.69,268.72,268.39,268.62,2213.0,265.6433,265.6729,265.3467,265.5741,2213.0
2024-11-22 13:20:00,268.56,268.87,268.51,268.78,4546.0,265.5147,265.8212,265.4653,265.7323,4546.0
2024-11-22 13:25:00,268.84,268.87,268.42,268.5,4702.0,265.7916,265.8212,265.3763,265.4554,4702.0
2024-11-22 13:30:00,268.4,268.44,268.28,268.31,1313.0,265.3566,265.3961,265.2379,265.2676,1313.0
2024-11-22 13:35:00,268.2,268.26,267.8,267.82,5324.0,265.1588,265.2182,264.7634,264.7831,5324.0
2024-11-22 13:40:00,267.76,268.01,267.67,267.78,3366.0,264.7238,264.971,264.6348,264.7436,3366.0
2024-11-22 13:45:00,267.78,268.65,267.78,268.14,10816.0,264.7436,265.6037,264.7436,265.0995,10816.0
2024-11-22 13:50:00,267.98,268.01,267.63,267.63,2221.0,264.9413,264.971,264.5953,264.5953,2221.0
2024-11-22 13:55:00,267.72,268.11,267.57,268.05,3400.0,264.6843,265.0699,264.536,265.0105,3400.0
2024-11-22 14:00:00,268.0,268.07,267.66,267.98,5046.0,264.9611,265.0303,264.625,264.9413,5046.0
2024-11-22 14:05:00,267.94,268.09,267.78,267.88,4959.0,264.9018,265.0501,264.7436,264.8425,4959.0
2024-11-22 14:10:00,267.82,267.82,267.57,267.61,2444.0,264.7831,264.7831,264.536,264.5755,2444.0
2024-11-22 14:15:00,267.59,267.69,267.38,267.51,8133.0,264.5557,264.6546,264.3481,264.4767,8133.0
2024-11-22 14:20:00,267.68,267.88,267.54,267.59,6231.0,264.6447,264.8425,264.5063,264.5557,6231.0
2024-11-22 14:25:00,267.8,267.85,267.59,267.84,2293.0,264.7634,264.8128,264.5557,264.8029,2293.0
2024-11-22 14:30:00,267.86,268.08,267.81,267.92,8574.0,264.8227,265.0402,264.7733,264.882,8574.0
2024-11-22 14:35:00,268.01,268.18,267.93,268.18,1559.0,264.971,265.1391,264.8919,265.1391,1559.0
2024-11-22 14:40:00,268.03,268.39,268.03,268.39,4999.0,264.9908,265.3467,264.9908,265.3467,4999.0
2024-11-22 14:45:00,268.39,268.39,268.03,268.04,5725.0,265.3467,265.3467,264.9908,265.0006,5725.0
2024-11-22 14:50:00,267.97,268.18,267.88,268.18,4273.0,264.9314,265.1391,264.8425,265.1391,4273.0
2024-11-22 14:55:00,268.08,268.12,267.64,267.73,18142.0,265.0402,265.0797,264.6052,264.6942,18142.0
2024-11-22 15:00:00,267.64,267.64,267.0,267.0,3233.0,264.6052,264.6052,263.9724,263.9724,3233.0
2024-11-22 15:05:00,267.17,268.03,267.1,267.7,10561.0,264.1405,264.9908,264.0713,264.6645,10561.0
2024-11-22 15:10:00,267.85,268.2,267.72,267.81,16597.0,264.8128,265.1588,264.6843,264.7733,16597.0
2024-11-22 15:15:00,267.81,268.07,267.7,268.06,4255.0,264.7733,265.0303,264.6645,265.0204,4255.0
2024-11-22 15:20:00,268.06,268.31,267.91,268.16,2102.0,265.0204,265.2676,264.8721,265.1193,2102.0
2024-11-22 15:25:00,268.16,268.2,267.9,268.06,21634.0,265.1193,265.1588,264.8622,265.0204,21634.0
2024-11-22 15:30:00,268.06,268.62,267.98,268.42,14331.0,265.0204,265.5741,264.9413,265.3763,14331.0
2024-11-22 15:35:00,268.49,268.66,267.85,268.13,10416.0,265.4455,265.6136,264.8128,265.0896,10416.0
2024-11-22 15:40:00,267.98,268.23,267.98,268.11,15923.0,264.9413,265.1885,264.9413,265.0699,15923.0
2024-11-22 15:45:00,268.05,268.47,268.04,268.47,20277.0,265.0105,265.4258,265.0006,265.4258,20277.0
2024-11-22 15:50:00,268.48,268.92,268.36,268.81,34932.0,265.4357,265.8707,265.317,265.7619,34932.0
2024-11-22 15:55:00,268.78,269.39,268.72,268.95,131143.0,265.7323,266.3353,265.6729,265.9003,131143.0
2024-11-25 09:30:00,271.27,274.04,270.92,274.04,34602.0,268.194,270.9326,267.848,270.9326,34602.0
2024-11-25 09:35:00,274.26,274.75,273.43,273.87,15502.0,271.1501,271.6346,270.3295,270.7645,15502.0
2024-11-25 09:40:00,273.85,274.05,273.1,274.01,5554.0,270.7448,270.9425,270.0033,270.903,5554.0
2024-11-25 09:45:00,273.86,275.09,273.85,274.8,5438.0,270.7547,271.9707,270.7448,271.684,5438.0
2024-11-25 09:50:00,274.74,275.74,274.57,275.74,31791.0,271.6247,272.6133,271.4566,272.6133,31791.0
2024-11-25 09:55:00,275.63,275.63,274.99,275.47,12168.0,272.5046,272.5046,271.8718,272.3464,12168.0
2024-11-25 10:00:00,275.47,275.47,274.86,275.3,19234.0,272.3464,272.3464,271.7433,272.1783,19234.0
2024-11-25 10:05:00,275.29,276.07,275.29,276.07,11925.0,272.1684,272.9396,272.1684,272.9396,11925.0
2024-11-25 10:10:00,276.13,276.13,275.23,275.24,10282.0,272.9989,272.9989,272.1091,272.119,10282.0
2024-11-25 10:15:00,275.19,275.87,275.11,275.74,19229.0,272.0696,272.7419,271.9905,272.6133,19229.0
2024-11-25 10:20:00,275.95,275.99,275.6,275.6,5714.0,272.821,272.8605,272.4749,272.4749,5714.0
2024-11-25 10:25:00,275.72,275.86,275.22,275.7,6237.0,272.5936,272.732,272.0992,272.5738,6237.0
2024-11-25 10:30:00,275.82,275.82,274.98,274.98,4289.0,272.6924,272.6924,271.862,271.862,4289.0
2024-11-25 10:35:00,274.89,275.04,273.98,274.02,11703.0,271.773,271.9213,270.8733,270.9128,11703.0
2024-11-25 10:40:00,274.23,274.7,274.1,274.53,18918.0,271.1205,271.5851,270.9919,271.4171,18918.0
2024-11-25 10:45:00,274.62,275.05,274.51,274.65,6484.0,271.506,271.9312,271.3973,271.5357,6484.0
2024-11-25 10:50:00,274.6,274.82,274.01,274.01,6069.0,271.4863,271.7038,270.903,270.903,6069.0
2024-11-25 10:55:00,274.2,274.77,274.2,274.77,4073.0,271.0908,271.6543,271.0908,271.6543,4073.0
2024-11-25 11:00:00,274.75,275.1,274.72,274.78,8259.0,271.6346,271.9806,271.6049,271.6642,8259.0
2024-11-25 11:05:00,274.69,274.83,274.31,274.31,4494.0,271.5752,271.7137,271.1995,271.1995,4494.0
2024-11-25 11:10:00,274.49,274.96,274.49,274.83,5292.0,271.3775,271.8422,271.3775,271.7137,5292.0
2024-11-25 11:15:00,274.95,274.99,274.89,274.92,2100.0,271.8323,271.8718,271.773,271.8026,2100.0
2024-11-25 11:20:00,274.84,275.09,274.73,274.82,23155.0,271.7235,271.9707,271.6148,271.7038,23155.0
2024-11-25 11:25:00,274.83,274.84,274.4,274.48,17906.0,271.7137,271.7235,271.2885,271.3676,17906.0
2024-11-25 11:30:00,274.52,274.8,274.52,274.8,8293.0,271.4072,271.684,271.4072,271.684,8293.0
2024-11-25 11:35:00,274.91,274.99,274.69,274.82,8148.0,271.7927,271.8718,271.5752,271.7038,8148.0
2024-11-25 11:40:00,274.72,274.9,274.72,274.8,2403.0,271.6049,271.7829,271.6049,271.684,2403.0
2024-11-25 11:45:00,274.82,274.85,274.35,274.43,12915.0,271.7038,271.7334,271.2391,271.3182,12915.0
2024-11-25 11:50:00,274.56,274.6,274.43,274.56,13479.0,271.4467,271.4863,271.3182,271.4467,13479.0
2024-11-25 11:55:00,274.48,274.5,274.39,274.49,2164.0,271.3676,271.3874,271.2786,271.3775,2164.0
2024-11-25 12:00:00,274.49,275.18,274.48,275.18,6048.0,271.3775,272.0597,271.3676,272.0597,6048.0
2024-11-25 12:05:00,275.33,275.33,274.81,274.84,5923.0,272.208,272.208,271.6939,271.7235,5923.0
2024-11-25 12:10:00,274.94,275.02,274.73,274.9,4532.0,271.8224,271.9015,271.6148,271.7829,4532.0
2024-11-25 12:15:00,274.77,274.86,274.51,274.6,11592.0,271.6543,271.7433,271.3973,271.4863,11592.0
2024-11-25 12:20:00,274.49,274.49,273.44,273.44,3216.0,271.3775,271.3775,270.3394,270.3394,3216.0
2024-11-25 12:25:00,273.68,274.14,273.55,273.69,10511.0,270.5767,271.0315,270.4482,270.5866,10511.0
2024-11-25 12:30:00,273.74,274.19,273.73,274.19,2213.0,270.636,271.0809,270.6261,271.0809,2213.0
2024-11-25 12:35:00,273.98,274.29,273.79,274.29,5047.0,270.8733,271.1798,270.6854,271.1798,5047.0
2024-11-25 12:40:00,274.25,274.4,273.57,273.57,6880.0,271.1402,271.2885,270.4679,270.4679,6880.0
2024-11-25 12:45:00,273.63,273.72,273.49,273.61,5517.0,270.5273,270.6162,270.3888,270.5075,5517.0
2024-11-25 12:50:00,273.57,274.05,273.57,273.91,3110.0,270.4679,270.9425,270.4679,270.8041,3110.0
2024-11-25 12:55:00,273.88,274.04,273.81,273.81,3226.0,270.7744,270.9326,270.7052,270.7052,3226.0
2024-11-25 13:00:00,273.91,274.36,273.74,274.29,4569.0,270.8041,271.249,270.636,271.1798,4569.0
2024-11-25 13:05:00,274.37,274.48,274.37,274.44,1005.0,271.2589,271.3676,271.2589,271.3281,1005.0
2024-11-25 13:10:00,274.31,274.77,274.3,274.59,10305.0,271.1995,271.6543,271.1897,271.4764,10305.0
2024-11-25 13:15:00,274.56,274.71,274.48,274.69,6144.0,271.4467,271.595,271.3676,271.5752,6144.0
2024-11-25 13:20:00,274.65,274.84,274.58,274.78,2224.0,271.5357,271.7235,271.4665,271.6642,2224.0
2024-11-25 13:25:00,274.86,275.29,274.85,275.23,4317.0,271.7433,272.1684,271.7334,272.1091,4317.0
2024-11-25 13:30:00,275.31,275.47,275.14,275.47,7686.0,272.1882,272.3464,272.0201,272.3464,7686.0
2024-11-25 13:35:00,275.39,275.7,275.39,275.66,3106.0,272.2673,272.5738,272.2673,272.5342,3106.0
2024-11-25 13:40:00,275.7,275.89,275.32,275.32,16135.0,272.5738,272.7616,272.1981,272.1981,16135.0
2024-11-25 13:45:00,275.3,275.7,275.3,275.65,7278.0,272.1783,272.5738,272.1783,272.5244,7278.0
2024-11-25 13:50:00,275.71,276.04,275.71,276.0,5672.0,272.5837,272.9099,272.5837,272.8704,5672.0
2024-11-25 13:55:00,276.12,276.25,275.94,276.17,2870.0,272.989,273.1176,272.8111,273.0385,2870.0
2024-11-25 14:00:00,276.12,276.54,276.09,276.33,10507.0,272.989,273.4043,272.9594,273.1966,10507.0
2024-11-25 14:05:00,276.21,276.21,275.95,276.04,2848.0,273.078,273.078,272.821,272.9099,2848.0
2024-11-25 14:10:00,276.03,276.03,275.85,275.85,2528.0,272.9,272.9,272.7221,272.7221,2528.0
2024-11-25 14:15:00,275.86,275.94,275.73,275.94,2473.0,272.732,272.8111,272.6034,272.8111,2473.0
2024-11-25 14:20:00,275.89,275.93,275.56,275.58,5137.0,272.7616,272.8012,272.4354,272.4551,5137.0
2024-11-25 14:25:00,275.61,275.72,275.49,275.67,2493.0,272.4848,272.5936,272.3662,272.5441,2493.0
2024-11-25 14:30:00,275.65,276.11,275.64,275.76,26953.0,272.5244,272.9791,272.5145,272.6331,26953.0
2024-11-25 14:35:00,275.73,275.76,275.47,275.47,4205.0,272.6034,272.6331,272.3464,272.3464,4205.0
2024-11-25 14:40:00,275.47,275.64,275.44,275.56,2044.0,272.3464,272.5145,272.3167,272.4354,2044.0
2024-11-25 14:45:00,275.5,275.77,275.5,275.72,2697.0,272.3761,272.643,272.3761,272.5936,2697.0
2024-11-25 14:50:00,275.71,275.78,275.63,275.63,5753.0,272.5837,272.6529,272.5046,272.5046,5753.0
2024-11-25 14:55:00,275.63,275.75,275.61,275.72,4558.0,272.5046,272.6232,272.4848,272.5936,4558.0
2024-11-25 15:00:00,275.74,275.75,275.56,275.73,3247.0,272.6133,272.6232,272.4354,272.6034,3247.0
2024-11-25 15:05:00,275.71,276.26,275.71,276.25,3306.0,272.5837,273.1274,272.5837,273.1176,3306.0
2024-11-25 15:10:00,276.25,276.46,275.97,275.97,6867.0,273.1176,273.3252,272.8407,272.8407,6867.0
2024-11-25 15:15:00,275.92,276.04,275.83,275.88,4055.0,272.7913,272.9099,272.7023,272.7517,4055.0
2024-11-25 15:20:00,275.82,275.99,275.76,275.99,2562.0,272.6924,272.8605,272.6331,272.8605,2562.0
2024-11-25 15:25:00,275.99,276.13,275.99,276.1,5244.0,272.8605,272.9989,272.8605,272.9693,5244.0
2024-11-25 15:30:00,276.1,276.13,275.79,275.98,5111.0,272.9693,272.9989,272.6628,272.8506,5111.0
2024-11-25 15:35:00,275.92,276.31,275.92,276.07,26103.0,272.7913,273.1769,272.7913,272.9396,26103.0
2024-11-25 15:40:00,276.08,276.68,276.07,276.18,11629.0,272.9495,273.5427,272.9396,273.0483,11629.0
2024-11-25 15:45:00,276.19,276.65,276.19,276.31,21692.0,273.0582,273.513,273.0582,273.1769,21692.0
2024-11-25 15:50:00,276.47,276.62,275.95,276.54,21911.0,273.3351,273.4834,272.821,273.4043,21911.0
2024-11-25 15:55:00,276.42,276.47,275.8,275.87,89132.0,273.2856,273.3351,272.6727,272.7419,89132.0
2024-11-26 09:30:00,274.57,275.81,272.21,272.23,14250.0,271.4566,272.6825,269.1234,269.1431,14250.0
2024-11-26 09:35:00,272.11,273.17,271.98,272.5,14829.0,269.0245,270.0725,268.896,269.4101,14829.0
2024-11-26 09:40:00,272.59,272.59,272.46,272.48,1300.0,269.4991,269.4991,269.3705,269.3903,1300.0
2024-11-26 09:45:00,272.49,272.64,271.86,271.9,18583.0,269.4002,269.5485,268.7773,268.8169,18583.0
2024-11-26 09:50:00,271.85,273.29,271.69,273.29,17986.0,268.7674,270.1911,268.6093,270.1911,17986.0
2024-11-26 09:55:00,273.09,273.82,273.08,273.82,5366.0,269.9934,270.7151,269.9835,270.7151,5366.0
2024-11-26 10:00:00,273.35,273.99,273.16,273.67,3781.0,270.2504,270.8832,270.0626,270.5668,3781.0
2024-11-26 10:05:00,273.5,274.13,273.43,274.13,11561.0,270.3987,271.0216,270.3295,271.0216,11561.0
2024-11-26 10:10:00,274.01,274.71,274.01,274.58,4252.0,270.903,271.595,270.903,271.4665,4252.0
2024-11-26 10:15:00,274.35,275.94,274.35,275.1,22758.0,271.2391,272.8111,271.2391,271.9806,22758.0
2024-11-26 10:20:00,275.19,275.29,274.59,274.78,8907.0,272.0696,272.1684,271.4764,271.6642,8907.0
2024-11-26 10:25:00,274.78,275.51,274.46,275.51,13646.0,271.6642,272.3859,271.3478,272.3859,13646.0
2024-11-26 10:30:00,275.39,275.4,274.86,274.88,12136.0,272.2673,272.2772,271.7433,271.7631,12136.0
2024-11-26 10:35:00,275.0,275.07,274.3,274.51,18864.0,271.8817,271.9509,271.1897,271.3973,18864.0
2024-11-26 10:40:00,274.5,274.89,274.48,274.53,2835.0,271.3874,271.773,271.3676,271.4171,2835.0
2024-11-26 10:45:00,274.66,275.09,274.65,274.81,3314.0,271.5456,271.9707,271.5357,271.6939,3314.0
2024-11-26 10:50:00,274.76,275.16,274.76,274.92,7776.0,271.6444,272.0399,271.6444,271.8026,7776.0
2024-11-26 10:55:00,274.92,275.41,274.8,275.41,2668.0,271.8026,272.2871,271.684,272.2871,2668.0
2024-11-26 11:00:00,275.37,275.69,275.37,275.68,3306.0,272.2475,272.5639,272.2475,272.554,3306.0
2024-11-26 11:05:00,275.51,275.6,274.87,275.15,3574.0,272.3859,272.4749,271.7532,272.03,3574.0
2024-11-26 11:10:00,275.22,275.38,274.79,274.99,12116.0,272.0992,272.2574,271.6741,271.8718,12116.0
2024-11-26 11:15:00,274.72,275.27,274.62,275.27,5290.0,271.6049,272.1487,271.506,272.1487,5290.0
2024-11-26 11:20:00,275.0,275.15,274.73,274.87,4936.0,271.8817,272.03,271.6148,271.7532,4936.0
2024-11-26 11:25:00,274.88,275.38,274.76,275.38,4589.0,271.7631,272.2574,271.6444,272.2574,4589.0
2024-11-26 11:30:00,275.34,275.36,275.0,275.0,5243.0,272.2179,272.2376,271.8817,271.8817,5243.0
2024-11-26 11:35:00,275.13,275.79,275.13,275.47,5990.0,272.0103,272.6628,272.0103,272.3464,5990.0
2024-11-26 11:40:00,275.33,275.39,275.15,275.28,3672.0,272.208,272.2673,272.03,272.1585,3672.0
2024-11-26 11:45:00,275.29,275.46,275.16,275.33,7940.0,272.1684,272.3365,272.0399,272.208,7940.0
2024-11-26 11:50:00,275.38,275.38,274.88,275.1,5721.0,272.2574,272.2574,271.7631,271.9806,5721.0
2024-11-26 11:55:00,275.17,275.49,275.09,275.34,10904.0,272.0498,272.3662,271.9707,272.2179,10904.0
2024-11-26 12:00:00,275.34,275.45,275.18,275.42,6013.0,272.2179,272.3266,272.0597,272.297,6013.0
2024-11-26 12:05:00,275.37,275.72,275.25,275.72,5815.0,272.2475,272.5936,272.1289,272.5936,5815.0
2024-11-26 12:10:00,275.72,275.72,275.47,275.47,2195.0,272.5936,272.5936,272.3464,272.3464,2195.0
2024-11-26 12:15:00,275.39,275.78,275.39,275.53,5936.0,272.2673,272.6529,272.2673,272.4057,5936.0
2024-11-26 12:20:00,275.61,275.69,275.59,275.69,680.0,272.4848,272.5639,272.465,272.5639,680.0
2024-11-26 12:25:00,275.51,275.51,275.35,275.44,7090.0,272.3859,272.3859,272.2278,272.3167,7090.0
2024-11-26 12:30:00,275.51,275.72,275.51,275.72,2895.0,272.3859,272.5936,272.3859,272.5936,2895.0
2024-11-26 12:35:00,275.55,275.56,275.38,275.43,2908.0,272.4255,272.4354,272.2574,272.3068,2908.0
2024-11-26 12:40:00,275.57,275.72,275.47,275.47,2422.0,272.4453,272.5936,272.3464,272.3464,2422.0
2024-11-26 12:45:00,275.4,275.48,274.77,275.12,5651.0,272.2772,272.3563,271.6543,272.0004,5651.0
2024-11-26 12:50:00,275.28,275.5,275.14,275.5,2301.0,272.1585,272.3761,272.0201,272.3761,2301.0
2024-11-26 12:55:00,275.65,275.67,275.49,275.58,3976.0,272.5244,272.5441,272.3662,272.4551,3976.0
2024-11-26 13:00:00,275.57,275.64,275.31,275.31,2388.0,272.4453,272.5145,272.1882,272.1882,2388.0
2024-11-26 13:05:00,275.32,275.67,275.32,275.49,3640.0,272.1981,272.5441,272.1981,272.3662,3640.0
2024-11-26 13:10:00,275.57,275.63,275.42,275.42,5209.0,272.4453,272.5046,272.297,272.297,5209.0
2024-11-26 13:15:00,275.43,275.76,275.31,275.68,4925.0,272.3068,272.6331,272.1882,272.554,4925.0
2024-11-26 13:20:00,275.65,275.85,275.65,275.85,2303.0,272.5244,272.7221,272.5244,272.7221,2303.0
2024-11-26 13:25:00,275.76,275.94,275.76,275.88,2000.0,272.6331,272.8111,272.6331,272.7517,2000.0
2024-11-26 13:30:00,275.79,276.02,275.79,275.9,1145.0,272.6628,272.8902,272.6628,272.7715,1145.0
2024-11-26 13:35:00,275.95,275.96,275.47,275.47,4050.0,272.821,272.8308,272.3464,272.3464,4050.0
2024-11-26 13:40:00,275.51,275.68,275.44,275.44,2424.0,272.3859,272.554,272.3167,272.3167,2424.0
2024-11-26 13:45:00,275.46,275.72,275.43,275.65,1650.0,272.3365,272.5936,272.3068,272.5244,1650.0
2024-11-26 13:50:00,275.57,275.74,275.57,275.65,3238.0,272.4453,272.6133,272.4453,272.5244,3238.0
2024-11-26 13:55:00,275.74,275.86,275.7,275.85,4242.0,272.6133,272.732,272.5738,272.7221,4242.0
2024-11-26 14:00:00,275.75,276.1,275.74,276.09,9069.0,272.6232,272.9693,272.6133,272.9594,9069.0
2024-11-26 14:05:00,276.04,276.1,275.84,275.99,6752.0,272.9099,272.9693,272.7122,272.8605,6752.0
2024-11-26 14:10:00,275.89,276.03,275.78,275.96,10388.0,272.7616,272.9,272.6529,272.8308,10388.0
2024-11-26 14:15:00,275.96,275.96,275.79,275.85,7060.0,272.8308,272.8308,272.6628,272.7221,7060.0
2024-11-26 14:20:00,275.87,275.95,275.8,275.85,6880.0,272.7419,272.821,272.6727,272.7221,6880.0
2024-11-26 14:25:00,275.85,276.08,275.84,276.01,5184.0,272.7221,272.9495,272.7122,272.8803,5184.0
2024-11-26 14:30:00,276.07,276.16,275.91,276.03,6422.0,272.9396,273.0286,272.7814,272.9,6422.0
2024-11-26 14:35:00,276.01,276.05,275.83,275.98,6889.0,272.8803,272.9198,272.7023,272.8506,6889.0
2024-11-26 14:40:00,275.97,275.98,275.25,275.34,7241.0,272.8407,272.8506,272.1289,272.2179,7241.0
2024-11-26 14:45:00,275.34,275.82,275.34,275.68,3859.0,272.2179,272.6924,272.2179,272.554,3859.0
2024-11-26 14:50:00,275.67,275.81,275.55,275.68,2700.0,272.5441,272.6825,272.4255,272.554,2700.0
2024-11-26 14:55:00,275.81,275.87,275.52,275.53,3987.0,272.6825,272.7419,272.3958,272.4057,3987.0
2024-11-26 15:00:00,275.66,275.8,275.52,275.6,3348.0,272.5342,272.6727,272.3958,272.4749,3348.0
2024-11-26 15:05:00,275.63,276.04,275.63,275.94,3622.0,272.5046,272.9099,272.5046,272.8111,3622.0
2024-11-26 15:10:00,275.87,276.22,275.81,275.81,5259.0,272.7419,273.0879,272.6825,272.6825,5259.0
2024-11-26 15:15:00,275.74,276.01,275.74,275.94,6499.0,272.6133,272.8803,272.6133,272.8111,6499.0
2024-11-26 15:20:00,275.76,275.85,275.35,275.47,5235.0,272.6331,272.7221,272.2278,272.3464,5235.0
2024-11-26 15:25:00,275.47,275.82,275.46,275.63,6805.0,272.3464,272.6924,272.3365,272.5046,6805.0
2024-11-26 15:30:00,275.63,275.75,275.49,275.69,9790.0,272.5046,272.6232,272.3662,272.5639,9790.0
2024-11-26 15:35:00,275.77,275.84,275.5,275.6,10905.0,272.643,272.7122,272.3761,272.4749,10905.0
2024-11-26 15:40:00,275.59,275.91,275.59,275.88,6977.0,272.465,272.7814,272.465,272.7517,6977.0
2024-11-26 15:45:00,275.88,276.16,275.77,276.03,18728.0,272.7517,273.0286,272.643,272.9,18728.0
2024-11-26 15:50:00,276.1,276.56,276.05,276.28,31489.0,272.9693,273.424,272.9198,273.1472,31489.0
2024-11-26 15:55:00,276.2,276.33,275.81,276.08,77411.0,273.0681,273.1966,272.6825,272.9495,77411.0
2024-11-27 09:30:00,275.95,277.06,275.87,277.06,8377.0,272.821,273.9184,272.7419,273.9184,8377.0
2024-11-27 09:35:00,277.25,277.25,276.44,277.08,4777.0,274.1062,274.1062,273.3054,273.9381,4777.0
2024-11-27 09:40:00,276.61,276.61,276.58,276.61,1800.0,273.4735,273.4735,273.4438,273.4735,1800.0
2024-11-27 09:45:00,276.86,277.28,276.19,276.82,2010.0,273.7206,274.1359,273.0582,273.6811,2010.0
2024-11-27 09:50:00,277.28,277.28,277.28,277.28,200.0,274.1359,274.1359,274.1359,274.1359,200.0
2024-11-27 09:55:00,276.96,277.04,275.76,276.37,6136.0,273.8195,273.8986,272.6331,273.2362,6136.0
2024-11-27 10:00:00,276.04,276.04,276.04,276.04,1300.0,272.9099,272.9099,272.9099,272.9099,1300.0
2024-11-27 10:05:00,276.37,276.67,276.06,276.66,4101.0,273.2362,273.5328,272.9297,273.5229,4101.0
2024-11-27 10:10:00,276.48,276.67,276.34,276.46,929.0,273.3449,273.5328,273.2065,273.3252,929.0
2024-11-27 10:15:00,276.56,276.57,276.46,276.48,1005.0,273.424,273.4339,273.3252,273.3449,1005.0
2024-11-27 10:20:00,276.48,276.68,276.48,276.64,1903.0,273.3449,273.5427,273.3449,273.5031,1903.0
2024-11-27 10:25:00,276.81,276.81,276.58,276.79,4366.0,273.6712,273.6712,273.4438,273.6514,4366.0
2024-11-27 10:30:00,276.53,276.86,276.28,276.28,1802.0,273.3944,273.7206,273.1472,273.1472,1802.0
2024-11-27 10:35:00,276.33,276.37,276.14,276.14,801.0,273.1966,273.2362,273.0088,273.0088,801.0
2024-11-27 10:40:00,276.36,276.57,276.26,276.26,1168.0,273.2263,273.4339,273.1274,273.1274,1168.0
2024-11-27 10:45:00,276.16,276.18,275.92,275.93,910.0,273.0286,273.0483,272.7913,272.8012,910.0
2024-11-27 10:50:00,275.93,276.0,275.75,275.76,848.0,272.8012,272.8704,272.6232,272.6331,848.0
2024-11-27 10:55:00,275.73,275.94,275.73,275.81,1277.0,272.6034,272.8111,272.6034,272.6825,1277.0
2024-11-27 11:00:00,275.54,275.65,275.53,275.64,200.0,272.4156,272.5244,272.4057,272.5145,200.0
2024-11-27 11:05:00,275.96,276.06,275.96,276.06,1516.0,272.8308,272.9297,272.8308,272.9297,1516.0
2024-11-27 11:10:00,276.22,276.22,276.02,276.13,1163.0,273.0879,273.0879,272.8902,272.9989,1163.0
2024-11-27 11:15:00,275.68,275.68,275.54,275.54,225.0,272.554,272.554,272.4156,272.4156,225.0
2024-11-27 11:20:00,275.75,275.75,275.67,275.69,300.0,272.6232,272.6232,272.5441,272.5639,300.0
2024-11-27 11:25:00,275.69,275.7,275.24,275.45,1433.0,272.5639,272.5738,272.119,272.3266,1433.0
2024-11-27 11:30:00,275.12,275.14,274.84,274.85,4764.0,272.0004,272.0201,271.7235,271.7334,4764.0
2024-11-27 11:35:00,275.19,275.28,275.16,275.28,904.0,272.0696,272.1585,272.0399,272.1585,904.0
2024-11-27 11:40:00,275.25,275.85,275.2,275.85,3619.0,272.1289,272.7221,272.0795,272.7221,3619.0
2024-11-27 11:45:00,275.73,275.73,275.6,275.6,390.0,272.6034,272.6034,272.4749,272.4749,390.0
2024-11-27 11:50:00,275.75,275.88,275.75,275.8,2257.0,272.6232,272.7517,272.6232,272.6727,2257.0
2024-11-27 11:55:00,275.68,275.86,275.68,275.86,711.0,272.554,272.732,272.554,272.732,711.0
2024-11-27 12:00:00,275.85,276.07,275.85,275.94,2883.0,272.7221,272.9396,272.7221,272.8111,2883.0
2024-11-27 12:05:00,275.99,275.99,275.72,275.72,570.0,272.8605,272.8605,272.5936,272.5936,570.0
2024-11-27 12:10:00,275.86,276.06,275.85,276.06,1257.0,272.732,272.9297,272.7221,272.9297,1257.0
2024-11-27 12:15:00,276.02,276.32,276.02,276.24,940.0,272.8902,273.1868,272.8902,273.1077,940.0
2024-11-27 12:20:00,276.25,276.28,276.19,276.19,493.0,273.1176,273.1472,273.0582,273.0582,493.0
2024-11-27 12:25:00,276.08,276.08,276.08,276.08,100.0,272.9495,272.9495,272.9495,272.9495,100.0
2024-11-27 12:30:00,276.08,276.21,276.03,276.12,1381.0,272.9495,273.078,272.9,272.989,1381.0
2024-11-27 12:35:00,276.12,276.12,276.12,276.12,0.0,272.989,272.989,272.989,272.989,0.0
2024-11-27 12:40:00,276.1,276.1,276.0,276.1,2620.0,272.9693,272.9693,272.8704,272.9693,2620.0
2024-11-27 12:45:00,276.1,276.13,276.02,276.03,2014.0,272.9693,272.9989,272.8902,272.9,2014.0
2024-11-27 12:50:00,276.15,276.28,276.15,276.22,1420.0,273.0187,273.1472,273.0187,273.0879,1420.0
2024-11-27 12:55:00,276.21,276.29,276.18,276.29,1568.0,273.078,273.1571,273.0483,273.1571,1568.0
2024-11-27 13:00:00,276.29,276.29,276.21,276.27,500.0,273.1571,273.1571,273.078,273.1373,500.0
2024-11-27 13:05:00,276.22,276.22,276.19,276.19,700.0,273.0879,273.0879,273.0582,273.0582,700.0
2024-11-27 13:10:00,276.25,276.33,276.13,276.33,2516.0,273.1176,273.1966,272.9989,273.1966,2516.0
2024-11-27 13:15:00,276.22,276.58,276.22,276.44,2540.0,273.0879,273.4438,273.0879,273.3054,2540.0
2024-11-27 13:20:00,276.44,276.45,276.32,276.44,2607.0,273.3054,273.3153,273.1868,273.3054,2607.0
2024-11-27 13:25:00,276.55,276.55,276.25,276.35,1818.0,273.4141,273.4141,273.1176,273.2164,1818.0
2024-11-27 13:30:00,276.25,276.38,276.25,276.34,500.0,273.1176,273.2461,273.1176,273.2065,500.0
2024-11-27 13:35:00,276.32,276.45,276.24,276.41,1242.0,273.1868,273.3153,273.1077,273.2757,1242.0
2024-11-27 13:40:00,276.43,276.44,276.33,276.34,500.0,273.2955,273.3054,273.1966,273.2065,500.0
2024-11-27 13:45:00,276.34,276.41,276.14,276.14,5262.0,273.2065,273.2757,273.0088,273.0088,5262.0
2024-11-27 13:50:00,276.21,276.21,276.05,276.13,2314.0,273.078,273.078,272.9198,272.9989,2314.0
2024-11-27 13:55:00,276.2,276.21,276.1,276.16,733.0,273.0681,273.078,272.9693,273.0286,733.0
2024-11-27 14:00:00,276.1,276.26,276.1,276.26,1924.0,272.9693,273.1274,272.9693,273.1274,1924.0
2024-11-27 14:05:00,276.19,276.19,276.16,276.16,1318.0,273.0582,273.0582,273.0286,273.0286,1318.0
2024-11-27 14:10:00,276.15,276.17,276.08,276.1,2394.0,273.0187,273.0385,272.9495,272.9693,2394.0
2024-11-27 14:15:00,276.09,276.53,276.09,276.53,2826.0,272.9594,273.3944,272.9594,273.3944,2826.0
2024-11-27 14:20:00,276.54,276.57,276.36,276.47,9478.0,273.4043,273.4339,273.2263,273.3351,9478.0
2024-11-27 14:25:00,276.56,276.69,276.53,276.61,1000.0,273.424,273.5526,273.3944,273.4735,1000.0
2024-11-27 14:30:00,276.62,276.89,276.54,276.54,5775.0,273.4834,273.7503,273.4043,273.4043,5775.0
2024-11-27 14:35:00,276.62,276.69,276.43,276.57,1633.0,273.4834,273.5526,273.2955,273.4339,1633.0
2024-11-27 14:40:00,276.54,276.64,276.51,276.51,1232.0,273.4043,273.5031,273.3746,273.3746,1232.0
2024-11-27 14:45:00,276.58,276.62,276.46,276.47,1408.0,273.4438,273.4834,273.3252,273.3351,1408.0
2024-11-27 14:50:00,276.41,276.53,276.39,276.39,1848.0,273.2757,273.3944,273.256,273.256,1848.0
2024-11-27 14:55:00,276.45,276.45,276.27,276.27,1641.0,273.3153,273.3153,273.1373,273.1373,1641.0
2024-11-27 15:00:00,276.21,276.23,275.94,276.0,3745.0,273.078,273.0978,272.8111,272.8704,3745.0
2024-11-27 15:05:00,276.01,276.01,275.92,275.93,883.0,272.8803,272.8803,272.7913,272.8012,883.0
2024-11-27 15:10:00,275.93,276.13,275.92,276.0,5943.0,272.8012,272.9989,272.7913,272.8704,5943.0
2024-11-27 15:15:00,276.0,276.12,275.9,276.0,6105.0,272.8704,272.989,272.7715,272.8704,6105.0
2024-11-27 15:20:00,275.99,276.12,275.98,276.04,2700.0,272.8605,272.989,272.8506,272.9099,2700.0
2024-11-27 15:25:00,276.1,276.34,276.04,276.29,5241.0,272.9693,273.2065,272.9099,273.1571,5241.0
2024-11-27 15:30:00,276.33,276.39,276.06,276.39,2977.0,273.1966,273.256,272.9297,273.256,2977.0
2024-11-27 15:35:00,276.26,276.33,275.53,275.75,5750.0,273.1274,273.1966,272.4057,272.6232,5750.0
2024-11-27 15:40:00,275.72,275.94,275.64,275.81,3307.0,272.5936,272.8111,272.5145,272.6825,3307.0
2024-11-27 15:45:00,275.81,275.91,275.62,275.62,3515.0,272.6825,272.7814,272.4947,272.4947,3515.0
2024-11-27 15:50:00,275.77,275.78,275.22,275.24,14754.0,272.643,272.6529,272.0992,272.119,14754.0
2024-11-27 15:55:00,275.34,275.63,275.06,275.29,39763.0,272.2179,272.5046,271.941,272.1684,39763.0
2024-11-29 09:30:00,273.95,276.65,273.76,276.65,10268.0,270.8436,273.513,270.6558,273.513,10268.0
2024-11-29 09:35:00,277.0,277.06,276.46,276.73,9128.0,273.859,273.9184,273.3252,273.5921,9128.0
2024-11-29 09:40:00,276.92,277.56,276.91,277.19,4099.0,273.78,274.4127,273.7701,274.0469,4099.0
2024-11-29 09:45:00,277.19,277.19,276.7,276.99,3932.0,274.0469,274.0469,273.5624,273.8492,3932.0
2024-11-29 09:50:00,276.86,277.04,276.1,276.12,2643.0,273.7206,273.8986,272.9693,272.989,2643.0
2024-11-29 09:55:00,276.12,276.45,275.55,275.55,2540.0,272.989,273.3153,272.4255,272.4255,2540.0
2024-11-29 10:00:00,275.26,276.1,275.26,276.1,3038.0,272.1388,272.9693,272.1388,272.9693,3038.0
2024-11-29 10:05:00,276.06,276.07,275.4,275.56,2499.0,272.9297,272.9396,272.2772,272.4354,2499.0
2024-11-29 10:10:00,275.6,276.34,275.39,276.06,2757.0,272.4749,273.2065,272.2673,272.9297,2757.0
2024-11-29 10:15:00,275.76,275.77,275.4,275.4,1866.0,272.6331,272.643,272.2772,272.2772,1866.0
2024-11-29 10:20:00,275.52,275.91,275.51,275.69,2632.0,272.3958,272.7814,272.3859,272.5639,2632.0
2024-11-29 10:25:00,275.79,275.99,275.75,275.75,2612.0,272.6628,272.8605,272.6232,272.6232,2612.0
2024-11-29 10:30:00,275.64,275.73,275.55,275.73,957.0,272.5145,272.6034,272.4255,272.6034,957.0
2024-11-29 10:35:00,275.75,275.75,275.36,275.36,3102.0,272.6232,272.6232,272.2376,272.2376,3102.0
2024-11-29 10:40:00,275.07,275.22,274.8,275.19,9534.0,271.9509,272.0992,271.684,272.0696,9534.0
2024-11-29 10:45:00,275.3,275.45,275.17,275.38,2778.0,272.1783,272.3266,272.0498,272.2574,2778.0
2024-11-29 10:50:00,275.3,275.46,275.28,275.45,1931.0,272.1783,272.3365,272.1585,272.3266,1931.0
2024-11-29 10:55:00,275.41,275.57,275.0,275.57,5302.0,272.2871,272.4453,271.8817,272.4453,5302.0
2024-11-29 11:00:00,275.51,275.63,275.45,275.63,1201.0,272.3859,272.5046,272.3266,272.5046,1201.0
2024-11-29 11:05:00,275.64,276.01,275.64,276.01,700.0,272.5145,272.8803,272.5145,272.8803,700.0
2024-11-29 11:10:00,276.05,276.14,275.73,275.82,1560.0,272.9198,273.0088,272.6034,272.6924,1560.0
2024-11-29 11:15:00,275.93,275.94,275.48,275.48,2797.0,272.8012,272.8111,272.3563,272.3563,2797.0
2024-11-29 11:20:00,275.38,275.67,275.36,275.65,3482.0,272.2574,272.5441,272.2376,272.5244,3482.0
2024-11-29 11:25:00,275.56,275.68,275.44,275.68,2360.0,272.4354,272.554,272.3167,272.554,2360.0
2024-11-29 11:30:00,275.69,276.15,275.68,276.07,2948.0,272.5639,273.0187,272.554,272.9396,2948.0
2024-11-29 11:35:00,276.08,276.08,275.79,275.79,1853.0,272.9495,272.9495,272.6628,272.6628,1853.0
2024-11-29 11:40:00,275.85,275.93,275.69,275.93,1154.0,272.7221,272.8012,272.5639,272.8012,1154.0
2024-11-29 11:45:00,275.84,276.17,275.84,276.17,1500.0,272.7122,273.0385,272.7122,273.0385,1500.0
2024-11-29 11:50:00,276.09,276.57,276.09,276.51,2858.0,272.9594,273.4339,272.9594,273.3746,2858.0
2024-11-29 11:55:00,276.54,276.84,276.54,276.62,11653.0,273.4043,273.7009,273.4043,273.4834,11653.0
2024-11-29 12:00:00,276.65,276.86,276.64,276.84,3255.0,273.513,273.7206,273.5031,273.7009,3255.0
2024-11-29 12:05:00,276.9,277.11,276.89,276.97,2400.0,273.7602,273.9678,273.7503,273.8294,2400.0
2024-11-29 12:10:00,276.89,276.99,276.84,276.93,2000.0,273.7503,273.8492,273.7009,273.7898,2000.0
2024-11-29 12:15:00,276.93,277.28,276.85,277.28,4812.0,273.7898,274.1359,273.7107,274.1359,4812.0
2024-11-29 12:20:00,277.26,277.3,277.1,277.1,3648.0,274.1161,274.1556,273.9579,273.9579,3648.0
2024-11-29 12:25:00,277.1,277.1,276.78,276.81,4894.0,273.9579,273.9579,273.6415,273.6712,4894.0
2024-11-29 12:30:00,276.8,276.89,276.65,276.89,1787.0,273.6613,273.7503,273.513,273.7503,1787.0
2024-11-29 12:35:00,276.79,276.94,276.57,276.57,2661.0,273.6514,273.7997,273.4339,273.4339,2661.0
2024-11-29 12:40:00,276.64,276.71,276.42,276.43,8692.0,273.5031,273.5723,273.2856,273.2955,8692.0
2024-11-29 12:45:00,276.39,276.72,276.3,276.62,5714.0,273.256,273.5822,273.167,273.4834,5714.0
2024-11-29 12:50:00,276.62,276.72,275.59,275.6,19903.0,273.4834,273.5822,272.465,272.4749,19903.0
2024-11-29 12:55:00,275.63,276.12,275.24,276.12,89601.0,272.5046,272.989,272.119,272.989,89601.0
2024-12-02 09:30:00,274.62,274.88,273.21,273.88,11331.0,271.506,271.7631,270.112,270.7744,11331.0
2024-12-02 09:35:00,273.74,273.74,272.59,272.83,2855.0,270.636,270.636,269.4991,269.7363,2855.0
2024-12-02 09:40:00,272.8,272.84,272.32,272.32,3172.0,269.7067,269.7462,269.2321,269.2321,3172.0
2024-12-02 09:45:00,272.4,272.64,271.99,271.99,30442.0,269.3112,269.5485,268.9059,268.9059,30442.0
2024-12-02 09:50:00,272.13,272.23,271.62,271.84,27088.0,269.0443,269.1431,268.5401,268.7576,27088.0
2024-12-02 09:55:00,271.65,272.3,271.26,272.3,3030.0,268.5697,269.2123,268.1841,269.2123,3030.0
2024-12-02 10:00:00,272.3,272.5,271.27,271.43,3835.0,269.2123,269.4101,268.194,268.3522,3835.0
2024-12-02 10:05:00,271.27,271.36,270.82,271.09,5234.0,268.194,268.283,267.7491,268.0161,5234.0
2024-12-02 10:10:00,271.02,271.02,270.16,270.68,4513.0,267.9469,267.9469,267.0966,267.6107,4513.0
2024-12-02 10:15:00,270.42,271.02,270.39,270.88,13000.0,267.3537,267.9469,267.324,267.8084,13000.0
2024-12-02 10:20:00,270.99,271.13,270.82,271.13,7434.0,267.9172,268.0556,267.7491,268.0556,7434.0
2024-12-02 10:25:00,271.18,271.21,270.5,270.5,15747.0,268.105,268.1347,267.4328,267.4328,15747.0
2024-12-02 10:30:00,270.27,270.91,270.26,270.89,4904.0,267.2054,267.8381,267.1955,267.8183,4904.0
2024-12-02 10:35:00,270.81,271.54,270.8,271.46,8729.0,267.7392,268.461,267.7293,268.3819,8729.0
2024-12-02 10:40:00,271.67,271.73,271.47,271.73,7126.0,268.5895,268.6488,268.3918,268.6488,7126.0
2024-12-02 10:45:00,271.94,272.4,271.58,272.4,13145.0,268.8564,269.3112,268.5005,269.3112,13145.0
2024-12-02 10:50:00,272.27,272.28,272.08,272.09,2108.0,269.1827,269.1926,268.9948,269.0047,2108.0
2024-12-02 10:55:00,272.29,272.6,272.26,272.46,3622.0,269.2025,269.5089,269.1728,269.3705,3622.0
2024-12-02 11:00:00,272.47,272.47,271.94,272.09,11321.0,269.3804,269.3804,268.8564,269.0047,11321.0
2024-12-02 11:05:00,272.11,272.58,272.09,272.57,2983.0,269.0245,269.4892,269.0047,269.4793,2983.0
2024-12-02 11:10:00,272.43,272.43,272.2,272.25,1572.0,269.3409,269.3409,269.1135,269.1629,1572.0
2024-12-02 11:15:00,272.32,272.51,272.26,272.5,1340.0,269.2321,269.42,269.1728,269.4101,1340.0
2024-12-02 11:20:00,272.44,272.72,272.35,272.72,1696.0,269.3508,269.6276,269.2618,269.6276,1696.0
2024-12-02 11:25:00,272.87,272.88,272.65,272.79,1713.0,269.7759,269.7858,269.5584,269.6968,1713.0
2024-12-02 11:30:00,272.66,272.96,272.66,272.88,2045.0,269.5683,269.8649,269.5683,269.7858,2045.0
2024-12-02 11:35:00,272.8,272.8,272.52,272.76,2810.0,269.7067,269.7067,269.4298,269.6671,2810.0
2024-12-02 11:40:00,272.9,272.93,272.89,272.93,600.0,269.8055,269.8352,269.7957,269.8352,600.0
2024-12-02 11:45:00,273.02,273.17,273.01,273.09,1546.0,269.9242,270.0725,269.9143,269.9934,1546.0
2024-12-02 11:50:00,273.06,273.11,272.72,272.79,2730.0,269.9637,270.0132,269.6276,269.6968,2730.0
2024-12-02 11:55:00,272.76,272.76,272.45,272.51,1200.0,269.6671,269.6671,269.3606,269.42,1200.0
2024-12-02 12:00:00,272.6,272.7,272.34,272.36,1908.0,269.5089,269.6078,269.2519,269.2717,1908.0
2024-12-02 12:05:00,272.34,272.74,272.2,272.73,5802.0,269.2519,269.6474,269.1135,269.6375,5802.0
2024-12-02 12:10:00,272.68,272.79,272.65,272.66,1942.0,269.588,269.6968,269.5584,269.5683,1942.0
2024-12-02 12:15:00,272.66,272.76,272.6,272.76,1459.0,269.5683,269.6671,269.5089,269.6671,1459.0
2024-12-02 12:20:00,272.73,272.86,272.69,272.72,1804.0,269.6375,269.766,269.5979,269.6276,1804.0
2024-12-02 12:25:00,272.61,272.9,272.61,272.88,1725.0,269.5188,269.8055,269.5188,269.7858,1725.0
2024-12-02 12:30:00,272.78,272.82,272.78,272.82,790.0,269.6869,269.7264,269.6869,269.7264,790.0
2024-12-02 12:35:00,272.82,272.84,272.7,272.84,1000.0,269.7264,269.7462,269.6078,269.7462,1000.0
2024-12-02 12:40:00,272.87,273.13,272.87,272.96,4203.0,269.7759,270.0329,269.7759,269.8649,4203.0
2024-12-02 12:45:00,273.03,273.15,273.01,273.07,2773.0,269.9341,270.0527,269.9143,269.9736,2773.0
2024-12-02 12:50:00,273.05,273.09,272.98,273.09,1020.0,269.9538,269.9934,269.8846,269.9934,1020.0
2024-12-02 12:55:00,273.09,273.19,272.78,272.78,2215.0,269.9934,270.0922,269.6869,269.6869,2215.0
2024-12-02 13:00:00,272.75,272.93,272.72,272.93,700.0,269.6572,269.8352,269.6276,269.8352,700.0
2024-12-02 13:05:00,272.99,273.04,272.86,272.86,1692.0,269.8945,269.9439,269.766,269.766,1692.0
2024-12-02 13:10:00,272.97,273.1,272.96,273.1,904.0,269.8747,270.0033,269.8649,270.0033,904.0
2024-12-02 13:15:00,273.02,273.05,272.42,272.48,4246.0,269.9242,269.9538,269.331,269.3903,4246.0
2024-12-02 13:20:00,272.68,272.89,272.5,272.86,2973.0,269.588,269.7957,269.4101,269.766,2973.0
2024-12-02 13:25:00,272.86,273.14,272.86,273.13,2601.0,269.766,270.0428,269.766,270.0329,2601.0
2024-12-02 13:30:00,273.13,273.16,272.62,273.16,15534.0,270.0329,270.0626,269.5287,270.0626,15534.0
2024-12-02 13:35:00,273.17,273.52,273.1,273.52,11006.0,270.0725,270.4185,270.0033,270.4185,11006.0
2024-12-02 13:40:00,273.51,273.52,273.34,273.4,2589.0,270.4086,270.4185,270.2405,270.2999,2589.0
2024-12-02 13:45:00,273.52,273.89,273.52,273.7,4872.0,270.4185,270.7843,270.4185,270.5965,4872.0
2024-12-02 13:50:00,274.02,274.07,273.69,273.79,17758.0,270.9128,270.9623,270.5866,270.6854,17758.0
2024-12-02 13:55:00,273.8,273.88,273.79,273.88,1600.0,270.6953,270.7744,270.6854,270.7744,1600.0
2024-12-02 14:00:00,273.88,273.88,273.45,273.63,12923.0,270.7744,270.7744,270.3493,270.5273,12923.0
2024-12-02 14:05:00,273.56,273.56,273.42,273.5,4300.0,270.4581,270.4581,270.3196,270.3987,4300.0
2024-12-02 14:10:00,273.51,273.51,273.26,273.26,4103.0,270.4086,270.4086,270.1615,270.1615,4103.0
2024-12-02 14:15:00,273.31,273.37,273.13,273.35,3936.0,270.2109,270.2702,270.0329,270.2504,3936.0
2024-12-02 14:20:00,273.3,273.3,273.11,273.23,3000.0,270.201,270.201,270.0132,270.1318,3000.0
2024-12-02 14:25:00,273.23,273.4,273.23,273.4,2690.0,270.1318,270.2999,270.1318,270.2999,2690.0
2024-12-02 14:30:00,273.37,273.37,272.97,272.97,3060.0,270.2702,270.2702,269.8747,269.8747,3060.0
2024-12-02 14:35:00,273.0,273.29,272.86,273.29,2790.0,269.9044,270.1911,269.766,270.1911,2790.0
2024-12-02 14:40:00,273.17,273.17,272.98,272.98,1396.0,270.0725,270.0725,269.8846,269.8846,1396.0
2024-12-02 14:45:00,273.09,273.1,272.69,272.76,3214.0,269.9934,270.0033,269.5979,269.6671,3214.0
2024-12-02 14:50:00,272.87,273.04,272.65,272.65,3804.0,269.7759,269.9439,269.5584,269.5584,3804.0
2024-12-02 14:55:00,272.66,272.83,272.45,272.75,1200.0,269.5683,269.7363,269.3606,269.6572,1200.0
2024-12-02 15:00:00,272.75,272.91,272.75,272.91,606.0,269.6572,269.8154,269.6572,269.8154,606.0
2024-12-02 15:05:00,272.94,272.94,272.78,272.79,1950.0,269.8451,269.8451,269.6869,269.6968,1950.0
2024-12-02 15:10:00,272.79,272.85,272.68,272.81,1316.0,269.6968,269.7561,269.588,269.7166,1316.0
2024-12-02 15:15:00,272.85,272.95,272.7,272.94,2853.0,269.7561,269.855,269.6078,269.8451,2853.0
2024-12-02 15:20:00,273.09,273.23,272.93,272.93,2252.0,269.9934,270.1318,269.8352,269.8352,2252.0
2024-12-02 15:25:00,272.97,273.19,272.97,273.17,1708.0,269.8747,270.0922,269.8747,270.0725,1708.0
2024-12-02 15:30:00,273.17,273.17,273.07,273.12,2103.0,270.0725,270.0725,269.9736,270.023,2103.0
2024-12-02 15:35:00,273.07,273.19,273.01,273.12,3391.0,269.9736,270.0922,269.9143,270.023,3391.0
2024-12-02 15:40:00,273.13,273.14,272.85,272.88,4656.0,270.0329,270.0428,269.7561,269.7858,4656.0
2024-12-02 15:45:00,272.82,272.83,272.44,272.55,8366.0,269.7264,269.7363,269.3508,269.4595,8366.0
2024-12-02 15:50:00,272.59,272.98,272.58,272.58,13608.0,269.4991,269.8846,269.4892,269.4892,13608.0
2024-12-02 15:55:00,272.53,272.93,272.45,272.69,44108.0,269.4397,269.8352,269.3606,269.5979,44108.0
2024-12-03 09:30:00,272.67,273.05,270.93,270.93,4863.0,269.5781,269.9538,267.8579,267.8579,4863.0
2024-12-03 09:35:00,270.0,270.13,269.29,269.5,1343.0,266.9384,267.0669,266.2365,266.4441,1343.0
2024-12-03 09:40:00,268.61,269.5,268.05,268.7,8404.0,265.5642,266.4441,265.0105,265.6532,8404.0
2024-12-03 09:45:00,268.64,269.39,268.64,269.38,19590.0,265.5938,266.3353,265.5938,266.3255,19590.0
2024-12-03 09:50:00,269.23,270.02,268.91,268.92,2478.0,266.1772,266.9582,265.8608,265.8707,2478.0
2024-12-03 09:55:00,268.91,269.75,268.9,269.74,2419.0,265.8608,266.6913,265.8509,266.6814,2419.0
2024-12-03 10:00:00,269.99,270.8,269.99,270.78,2894.0,266.9285,267.7293,266.9285,267.7096,2894.0
2024-12-03 10:05:00,270.61,270.67,270.2,270.2,3828.0,267.5415,267.6008,267.1362,267.1362,3828.0
2024-12-03 10:10:00,270.0,270.42,269.86,270.37,6835.0,266.9384,267.3537,266.8,267.3042,6835.0
2024-12-03 10:15:00,270.0,270.05,269.84,270.0,1600.0,266.9384,266.9879,266.7802,266.9384,1600.0
2024-12-03 10:20:00,269.87,269.97,269.61,269.9,920.0,266.8099,266.9088,266.5528,266.8396,920.0
2024-12-03 10:25:00,269.91,269.91,269.49,269.59,4230.0,266.8494,266.8494,266.4342,266.5331,4230.0
2024-12-03 10:30:00,269.66,269.71,269.29,269.31,3130.0,266.6023,266.6517,266.2365,266.2562,3130.0
2024-12-03 10:35:00,269.25,270.09,269.24,270.09,7698.0,266.1969,267.0274,266.187,267.0274,7698.0
2024-12-03 10:40:00,269.95,270.19,269.59,269.82,7800.0,266.889,267.1263,266.5331,266.7605,7800.0
2024-12-03 10:45:00,270.13,270.13,269.9,269.9,1100.0,267.0669,267.0669,266.8396,266.8396,1100.0
2024-12-03 10:50:00,269.9,270.47,269.9,270.37,1656.0,266.8396,267.4031,266.8396,267.3042,1656.0
2024-12-03 10:55:00,270.22,270.22,269.86,269.95,1000.0,267.1559,267.1559,266.8,266.889,1000.0
2024-12-03 11:00:00,269.86,270.26,269.8,269.86,4157.0,266.8,267.1955,266.7407,266.8,4157.0
2024-12-03 11:05:00,269.86,269.86,269.55,269.74,4050.0,266.8,266.8,266.4935,266.6814,4050.0
2024-12-03 11:10:00,269.81,269.84,269.81,269.84,400.0,266.7506,266.7802,266.7506,266.7802,400.0
2024-12-03 11:15:00,269.84,269.85,269.82,269.82,6200.0,266.7802,266.7901,266.7605,266.7605,6200.0
2024-12-03 11:20:00,269.85,269.91,269.66,269.67,5764.0,266.7901,266.8494,266.6023,266.6122,5764.0
2024-12-03 11:25:00,269.78,270.1,269.77,270.1,2691.0,266.7209,267.0373,266.711,267.0373,2691.0
2024-12-03 11:30:00,269.99,270.25,269.92,270.25,3551.0,266.9285,267.1856,266.8593,267.1856,3551.0
2024-12-03 11:35:00,270.07,270.08,269.88,269.96,1766.0,267.0076,267.0175,266.8198,266.8989,1766.0
2024-12-03 11:40:00,269.85,269.85,269.52,269.52,1466.0,266.7901,266.7901,266.4639,266.4639,1466.0
2024-12-03 11:45:00,269.23,269.23,269.17,269.17,452.0,266.1772,266.1772,266.1178,266.1178,452.0
2024-12-03 11:50:00,269.17,269.19,269.16,269.19,900.0,266.1178,266.1376,266.1079,266.1376,900.0
2024-12-03 11:55:00,269.33,269.35,268.81,268.98,2825.0,266.276,266.2958,265.7619,265.93,2825.0
2024-12-03 12:00:00,269.0,269.34,268.96,269.19,4148.0,265.9498,266.2859,265.9102,266.1376,4148.0
2024-12-03 12:05:00,269.31,269.55,269.29,269.48,2171.0,266.2562,266.4935,266.2365,266.4243,2171.0
2024-12-03 12:10:00,269.48,269.48,268.75,268.86,18162.0,266.4243,266.4243,265.7026,265.8113,18162.0
2024-12-03 12:15:00,268.85,269.18,268.81,269.17,4260.0,265.8015,266.1277,265.7619,266.1178,4260.0
2024-12-03 12:20:00,269.18,269.35,269.18,269.27,1100.0,266.1277,266.2958,266.1277,266.2167,1100.0
2024-12-03 12:25:00,269.39,269.7,269.35,269.7,2983.0,266.3353,266.6418,266.2958,266.6418,2983.0
2024-12-03 12:30:00,269.81,270.08,269.8,269.88,2226.0,266.7506,267.0175,266.7407,266.8198,2226.0
2024-12-03 12:35:00,270.02,270.06,269.83,269.96,932.0,266.9582,266.9977,266.7703,266.8989,932.0
2024-12-03 12:40:00,269.81,269.9,269.68,269.68,2623.0,266.7506,266.8396,266.622,266.622,2623.0
2024-12-03 12:45:00,269.68,270.12,269.68,270.04,1683.0,266.622,267.0571,266.622,266.978,1683.0
2024-12-03 12:50:00,270.07,270.25,270.07,270.16,1075.0,267.0076,267.1856,267.0076,267.0966,1075.0
2024-12-03 12:55:00,270.29,270.31,270.17,270.29,1100.0,267.2251,267.2449,267.1065,267.2251,1100.0
2024-12-03 13:00:00,270.37,270.43,270.36,270.43,200.0,267.3042,267.3635,267.2943,267.3635,200.0
2024-12-03 13:05:00,270.37,270.37,270.23,270.33,1300.0,267.3042,267.3042,267.1658,267.2647,1300.0
2024-12-03 13:10:00,270.33,270.44,270.3,270.31,1637.0,267.2647,267.3734,267.235,267.2449,1637.0
2024-12-03 13:15:00,270.36,270.5,270.22,270.23,1343.0,267.2943,267.4328,267.1559,267.1658,1343.0
2024-12-03 13:20:00,270.5,270.5,270.24,270.34,1902.0,267.4328,267.4328,267.1757,267.2746,1902.0
2024-12-03 13:25:00,270.47,270.68,270.39,270.59,1107.0,267.4031,267.6107,267.324,267.5217,1107.0
2024-12-03 13:30:00,270.54,270.56,270.4,270.55,3883.0,267.4723,267.4921,267.3339,267.4822,3883.0
2024-12-03 13:35:00,270.69,270.93,270.52,270.88,2572.0,267.6206,267.8579,267.4525,267.8084,2572.0
2024-12-03 13:40:00,270.88,270.88,270.74,270.75,2577.0,267.8084,267.8084,267.67,267.6799,2577.0
2024-12-03 13:45:00,270.69,270.69,270.58,270.58,1760.0,267.6206,267.6206,267.5118,267.5118,1760.0
2024-12-03 13:50:00,270.66,270.7,270.44,270.55,1500.0,267.5909,267.6305,267.3734,267.4822,1500.0
2024-12-03 13:55:00,270.54,270.54,270.34,270.47,2513.0,267.4723,267.4723,267.2746,267.4031,2513.0
2024-12-03 14:00:00,270.38,270.38,270.08,270.13,1455.0,267.3141,267.3141,267.0175,267.0669,1455.0
2024-12-03 14:05:00,270.17,270.3,270.07,270.07,7412.0,267.1065,267.235,267.0076,267.0076,7412.0
2024-12-03 14:10:00,270.11,270.26,269.99,270.14,2062.0,267.0472,267.1955,266.9285,267.0768,2062.0
2024-12-03 14:15:00,270.21,270.32,270.21,270.24,500.0,267.146,267.2548,267.146,267.1757,500.0
2024-12-03 14:20:00,270.3,270.3,270.0,270.15,2447.0,267.235,267.235,266.9384,267.0867,2447.0
2024-12-03 14:25:00,270.1,270.15,270.04,270.12,1122.0,267.0373,267.0867,266.978,267.0571,1122.0
2024-12-03 14:30:00,270.1,270.29,270.0,270.28,1587.0,267.0373,267.2251,266.9384,267.2152,1587.0
2024-12-03 14:35:00,270.19,270.26,269.99,269.99,1809.0,267.1263,267.1955,266.9285,266.9285,1809.0
2024-12-03 14:40:00,270.11,270.31,270.05,270.25,2701.0,267.0472,267.2449,266.9879,267.1856,2701.0
2024-12-03 14:45:00,270.25,270.44,270.25,270.44,785.0,267.1856,267.3734,267.1856,267.3734,785.0
2024-12-03 14:50:00,270.41,270.41,270.22,270.22,800.0,267.3438,267.3438,267.1559,267.1559,800.0
2024-12-03 14:55:00,270.29,270.36,270.18,270.19,2452.0,267.2251,267.2943,267.1164,267.1263,2452.0
2024-12-03 15:00:00,270.19,270.3,269.93,270.26,3490.0,267.1263,267.235,266.8692,267.1955,3490.0
2024-12-03 15:05:00,270.22,270.22,270.1,270.16,700.0,267.1559,267.1559,267.0373,267.0966,700.0
2024-12-03 15:10:00,270.16,270.16,269.96,269.97,800.0,267.0966,267.0966,266.8989,266.9088,800.0
2024-12-03 15:15:00,270.04,270.12,269.94,269.94,3949.0,266.978,267.0571,266.8791,266.8791,3949.0
2024-12-03 15:20:00,270.06,270.06,269.95,269.95,1950.0,266.9977,266.9977,266.889,266.889,1950.0
2024-12-03 15:25:00,270.02,270.11,269.97,270.09,2371.0,266.9582,267.0472,266.9088,267.0274,2371.0
2024-12-03 15:30:00,270.05,270.29,270.0,270.28,3619.0,266.9879,267.2251,266.9384,267.2152,3619.0
2024-12-03 15:35:00,270.32,270.37,270.13,270.13,3320.0,267.2548,267.3042,267.0669,267.0669,3320.0
2024-12-03 15:40:00,270.15,270.17,269.93,269.93,3274.0,267.0867,267.1065,266.8692,266.8692,3274.0
2024-12-03 15:45:00,269.98,270.26,269.82,269.94,4916.0,266.9186,267.1955,266.7605,266.8791,4916.0
2024-12-03 15:50:00,270.1,270.35,270.07,270.21,5179.0,267.0373,267.2845,267.0076,267.146,5179.0
2024-12-03 15:55:00,270.19,270.39,270.01,270.15,31681.0,267.1263,267.324,266.9483,267.0867,31681.0
2024-12-04 09:30:00,269.19,269.98,266.0,268.03,17496.0,266.1376,266.9186,262.9838,264.9908,17496.0
2024-12-04 09:35:00,268.13,268.72,267.8,268.72,2904.0,265.0896,265.6729,264.7634,265.6729,2904.0
2024-12-04 09:40:00,268.09,269.1,268.09,269.1,1222.0,265.0501,266.0486,265.0501,266.0486,1222.0
2024-12-04 09:45:00,268.91,269.18,268.6,269.18,700.0,265.8608,266.1277,265.5543,266.1277,700.0
2024-12-04 09:50:00,269.18,269.18,268.53,268.88,2884.0,266.1277,266.1277,265.4851,265.8311,2884.0
2024-12-04 09:55:00,268.84,269.56,268.8,269.56,3178.0,265.7916,266.5034,265.752,266.5034,3178.0
2024-12-04 10:00:00,269.27,269.63,268.57,268.81,3686.0,266.2167,266.5726,265.5246,265.7619,3686.0
2024-12-04 10:05:00,268.52,269.38,267.91,269.38,4526.0,265.4752,266.3255,264.8721,266.3255,4526.0
2024-12-04 10:10:00,269.28,269.34,268.68,268.77,4780.0,266.2266,266.2859,265.6334,265.7224,4780.0
2024-12-04 10:15:00,268.95,268.96,268.22,268.22,2942.0,265.9003,265.9102,265.1786,265.1786,2942.0
2024-12-04 10:20:00,268.48,268.48,267.81,267.95,5101.0,265.4357,265.4357,264.7733,264.9117,5101.0
2024-12-04 10:25:00,268.2,268.2,267.54,267.95,6661.0,265.1588,265.1588,264.5063,264.9117,6661.0
2024-12-04 10:30:00,268.0,268.15,267.57,267.89,3912.0,264.9611,265.1094,264.536,264.8523,3912.0
2024-12-04 10:35:00,267.86,267.91,267.72,267.75,2863.0,264.8227,264.8721,264.6843,264.7139,2863.0
2024-12-04 10:40:00,267.54,267.58,267.17,267.17,2158.0,264.5063,264.5459,264.1405,264.1405,2158.0
2024-12-04 10:45:00,267.04,267.35,266.85,266.9,2745.0,264.012,264.3185,263.8241,263.8736,2745.0
2024-12-04 10:50:00,266.98,266.98,266.38,266.38,983.0,263.9527,263.9527,263.3595,263.3595,983.0
2024-12-04 10:55:00,266.28,266.37,265.89,266.18,7177.0,263.2606,263.3496,262.875,263.1617,7177.0
2024-12-04 11:00:00,266.1,266.1,264.72,265.19,19820.0,263.0826,263.0826,261.7183,262.183,19820.0
2024-12-04 11:05:00,265.37,265.45,265.25,265.25,1182.0,262.3609,262.44,262.2423,262.2423,1182.0
2024-12-04 11:10:00,265.4,266.05,265.4,265.54,2127.0,262.3906,263.0332,262.3906,262.529,2127.0
2024-12-04 11:15:00,265.47,265.93,265.47,265.78,1102.0,262.4598,262.9146,262.4598,262.7663,1102.0
2024-12-04 11:20:00,265.91,266.17,265.41,265.41,4262.0,262.8948,263.1518,262.4005,262.4005,4262.0
2024-12-04 11:25:00,265.56,265.68,265.53,265.65,600.0,262.5488,262.6674,262.5191,262.6377,600.0
2024-12-04 11:30:00,265.47,266.15,265.27,266.13,2975.0,262.4598,263.1321,262.2621,263.1123,2975.0
2024-12-04 11:35:00,266.28,266.28,265.97,266.0,600.0,263.2606,263.2606,262.9541,262.9838,600.0
2024-12-04 11:40:00,265.99,266.17,265.75,266.03,13804.0,262.9739,263.1518,262.7366,263.0134,13804.0
2024-12-04 11:45:00,265.81,266.17,265.79,266.1,1742.0,262.7959,263.1518,262.7762,263.0826,1742.0
2024-12-04 11:50:00,266.07,266.52,266.07,266.51,3327.0,263.053,263.4979,263.053,263.488,3327.0
2024-12-04 11:55:00,266.54,266.54,266.01,266.01,4133.0,263.5177,263.5177,262.9937,262.9937,4133.0
2024-12-04 12:00:00,265.94,266.05,265.74,266.05,2633.0,262.9245,263.0332,262.7267,263.0332,2633.0
2024-12-04 12:05:00,266.08,266.1,265.96,266.1,1192.0,263.0629,263.0826,262.9442,263.0826,1192.0
2024-12-04 12:10:00,265.93,266.28,265.93,266.25,905.0,262.9146,263.2606,262.9146,263.2309,905.0
2024-12-04 12:15:00,266.3,266.42,266.11,266.24,1690.0,263.2804,263.399,263.0925,263.2211,1690.0
2024-12-04 12:20:00,266.15,266.43,266.15,266.21,1100.0,263.1321,263.4089,263.1321,263.1914,1100.0
2024-12-04 12:25:00,266.25,266.26,266.08,266.17,1653.0,263.2309,263.2408,263.0629,263.1518,1653.0
2024-12-04 12:30:00,266.17,266.26,266.1,266.13,1109.0,263.1518,263.2408,263.0826,263.1123,1109.0
2024-12-04 12:35:00,266.25,266.52,266.22,266.41,1821.0,263.2309,263.4979,263.2013,263.3891,1821.0
2024-12-04 12:40:00,266.4,266.41,266.19,266.36,1600.0,263.3792,263.3891,263.1716,263.3397,1600.0
2024-12-04 12:45:00,266.42,266.79,266.41,266.69,1262.0,263.399,263.7648,263.3891,263.666,1262.0
2024-12-04 12:50:00,266.65,266.66,266.53,266.65,2375.0,263.6264,263.6363,263.5078,263.6264,2375.0
2024-12-04 12:55:00,266.66,266.66,266.36,266.37,1971.0,263.6363,263.6363,263.3397,263.3496,1971.0
2024-12-04 13:00:00,266.3,266.3,265.9,265.9,1200.0,263.2804,263.2804,262.8849,262.8849,1200.0
2024-12-04 13:05:00,265.98,266.31,265.98,266.2,2157.0,262.964,263.2903,262.964,263.1815,2157.0
2024-12-04 13:10:00,266.15,266.18,266.15,266.18,502.0,263.1321,263.1617,263.1321,263.1617,502.0
2024-12-04 13:15:00,266.03,266.04,265.95,265.98,800.0,263.0134,263.0233,262.9343,262.964,800.0
2024-12-04 13:20:00,265.99,266.1,265.95,265.96,825.0,262.9739,263.0826,262.9343,262.9442,825.0
2024-12-04 13:25:00,265.93,266.1,265.8,266.06,2879.0,262.9146,263.0826,262.786,263.0431,2879.0
2024-12-04 13:30:00,265.96,265.96,265.6,265.74,1724.0,262.9442,262.9442,262.5883,262.7267,1724.0
2024-12-04 13:35:00,265.84,265.84,265.61,265.72,617.0,262.8256,262.8256,262.5982,262.707,617.0
2024-12-04 13:40:00,265.79,265.96,265.79,265.79,1736.0,262.7762,262.9442,262.7762,262.7762,1736.0
2024-12-04 13:45:00,265.86,266.04,265.85,265.97,914.0,262.8454,263.0233,262.8355,262.9541,914.0
2024-12-04 13:50:00,265.95,266.21,265.78,266.21,2261.0,262.9343,263.1914,262.7663,263.1914,2261.0
2024-12-04 13:55:00,266.1,266.3,266.08,266.13,2272.0,263.0826,263.2804,263.0629,263.1123,2272.0
2024-12-04 14:00:00,266.08,266.23,266.03,266.17,1400.0,263.0629,263.2112,263.0134,263.1518,1400.0
2024-12-04 14:05:00,266.16,266.33,266.15,266.33,2771.0,263.142,263.31,263.1321,263.31,2771.0
2024-12-04 14:10:00,266.33,266.63,266.26,266.63,1973.0,263.31,263.6066,263.2408,263.6066,1973.0
2024-12-04 14:15:00,266.62,266.91,266.58,266.77,3798.0,263.5967,263.8835,263.5572,263.745,3798.0
2024-12-04 14:20:00,266.73,266.85,266.67,266.74,9534.0,263.7055,263.8241,263.6462,263.7154,9534.0
2024-12-04 14:25:00,266.72,266.73,266.36,266.38,1700.0,263.6956,263.7055,263.3397,263.3595,1700.0
2024-12-04 14:30:00,266.52,266.63,266.46,266.51,1925.0,263.4979,263.6066,263.4386,263.488,1925.0
2024-12-04 14:35:00,266.59,266.67,266.27,266.47,3430.0,263.5671,263.6462,263.2507,263.4484,3430.0
2024-12-04 14:40:00,266.48,266.68,266.44,266.53,4865.0,263.4583,263.6561,263.4188,263.5078,4865.0
2024-12-04 14:45:00,266.67,266.77,266.58,266.6,2803.0,263.6462,263.745,263.5572,263.577,2803.0
2024-12-04 14:50:00,266.52,266.75,266.52,266.75,2071.0,263.4979,263.7253,263.4979,263.7253,2071.0
2024-12-04 14:55:00,266.81,266.81,266.5,266.78,5582.0,263.7846,263.7846,263.4781,263.7549,5582.0
2024-12-04 15:00:00,266.78,266.8,266.45,266.53,5565.0,263.7549,263.7747,263.4287,263.5078,5565.0
2024-12-04 15:05:00,266.64,266.79,266.58,266.79,5642.0,263.6165,263.7648,263.5572,263.7648,5642.0
2024-12-04 15:10:00,266.9,266.93,266.71,266.81,3106.0,263.8736,263.9032,263.6857,263.7846,3106.0
2024-12-04 15:15:00,266.81,266.93,266.75,266.93,4500.0,263.7846,263.9032,263.7253,263.9032,4500.0
2024-12-04 15:20:00,266.98,267.23,266.82,267.1,5382.0,263.9527,264.1998,263.7945,264.0713,5382.0
2024-12-04 15:25:00,267.15,267.15,266.79,266.87,10403.0,264.1207,264.1207,263.7648,263.8439,10403.0
2024-12-04 15:30:00,266.88,267.04,266.8,266.94,4305.0,263.8538,264.012,263.7747,263.9131,4305.0
2024-12-04 15:35:00,267.08,267.28,266.96,267.24,3201.0,264.0515,264.2493,263.9329,264.2097,3201.0
2024-12-04 15:40:00,267.25,267.27,266.99,267.06,4500.0,264.2196,264.2394,263.9626,264.0318,4500.0
2024-12-04 15:45:00,267.0,267.49,266.93,267.44,9912.0,263.9724,264.4569,263.9032,264.4074,9912.0
2024-12-04 15:50:00,267.49,267.68,267.34,267.58,13135.0,264.4569,264.6447,264.3086,264.5459,13135.0
2024-12-04 15:55:00,267.51,267.82,267.24,267.64,59575.0,264.4767,264.7831,264.2097,264.6052,59575.0
2024-12-05 09:30:00,268.17,268.5,267.3,267.95,11459.0,265.1292,265.4554,264.269,264.9117,11459.0
2024-12-05 09:35:00,267.97,268.06,267.53,267.71,1674.0,264.9314,265.0204,264.4964,264.6744,1674.0
2024-12-05 09:40:00,267.59,267.67,267.44,267.44,640.0,264.5557,264.6348,264.4074,264.4074,640.0
2024-12-05 09:45:00,267.28,267.72,267.14,267.15,8324.0,264.2493,264.6843,264.1109,264.1207,8324.0
2024-12-05 09:50:00,267.09,267.09,266.63,266.93,4117.0,264.0614,264.0614,263.6066,263.9032,4117.0
2024-12-05 09:55:00,266.95,267.18,266.89,267.18,1003.0,263.923,264.1504,263.8637,264.1504,1003.0
2024-12-05 10:00:00,267.17,267.28,266.9,266.96,3353.0,264.1405,264.2493,263.8736,263.9329,3353.0
2024-12-05 10:05:00,267.17,267.32,266.77,266.77,2966.0,264.1405,264.2888,263.745,263.745,2966.0
2024-12-05 10:10:00,266.63,266.8,266.53,266.62,1268.0,263.6066,263.7747,263.5078,263.5967,1268.0
2024-12-05 10:15:00,266.8,266.94,266.56,266.75,827.0,263.7747,263.9131,263.5374,263.7253,827.0
2024-12-05 10:20:00,266.62,267.22,266.62,267.05,2114.0,263.5967,264.1899,263.5967,264.0219,2114.0
2024-12-05 10:25:00,266.86,267.21,266.32,266.48,5114.0,263.834,264.1801,263.3001,263.4583,5114.0
2024-12-05 10:30:00,266.48,266.48,266.04,266.08,3550.0,263.4583,263.4583,263.0233,263.0629,3550.0
2024-12-05 10:35:00,266.2,266.24,265.87,265.87,1965.0,263.1815,263.2211,262.8553,262.8553,1965.0
2024-12-05 10:40:00,265.82,265.83,265.5,265.65,1500.0,262.8058,262.8157,262.4894,262.6377,1500.0
2024-12-05 10:45:00,265.65,265.65,265.48,265.51,2204.0,262.6377,262.6377,262.4697,262.4993,2204.0
2024-12-05 10:50:00,265.51,266.03,265.51,265.56,4370.0,262.4993,263.0134,262.4993,262.5488,4370.0
2024-12-05 10:55:00,265.56,265.57,264.75,265.02,13603.0,262.5488,262.5587,261.748,262.0149,13603.0
2024-12-05 11:00:00,264.9,264.9,264.29,264.51,6125.0,261.8963,261.8963,261.2932,261.5107,6125.0
2024-12-05 11:05:00,264.36,264.65,264.29,264.39,5927.0,261.3624,261.6491,261.2932,261.392,5927.0
2024-12-05 11:10:00,264.59,264.79,264.46,264.75,4584.0,261.5898,261.7875,261.4612,261.748,4584.0
2024-12-05 11:15:00,264.72,264.97,264.56,264.7,5264.0,261.7183,261.9655,261.5601,261.6985,5264.0
2024-12-05 11:20:00,264.94,264.95,264.93,264.94,600.0,261.9358,261.9457,261.9259,261.9358,600.0
2024-12-05 11:25:00,264.94,265.53,264.94,265.53,4475.0,261.9358,262.5191,261.9358,262.5191,4475.0
2024-12-05 11:30:00,265.38,265.43,265.24,265.24,5239.0,262.3708,262.4202,262.2324,262.2324,5239.0
2024-12-05 11:35:00,265.24,265.29,265.1,265.18,1716.0,262.2324,262.2818,262.094,262.1731,1716.0
2024-12-05 11:40:00,265.19,265.34,264.78,265.03,2877.0,262.183,262.3313,261.7776,262.0248,2877.0
2024-12-05 11:45:00,264.97,264.97,264.97,264.97,300.0,261.9655,261.9655,261.9655,261.9655,300.0
2024-12-05 11:50:00,264.94,265.13,264.81,264.98,2904.0,261.9358,262.1236,261.8073,261.9753,2904.0
2024-12-05 11:55:00,264.99,265.6,264.98,265.6,946.0,261.9852,262.5883,261.9753,262.5883,946.0
2024-12-05 12:00:00,265.72,265.73,265.6,265.61,800.0,262.707,262.7168,262.5883,262.5982,800.0
2024-12-05 12:05:00,265.61,265.74,265.6,265.61,888.0,262.5982,262.7267,262.5883,262.5982,888.0
2024-12-05 12:10:00,265.61,265.61,265.38,265.38,1355.0,262.5982,262.5982,262.3708,262.3708,1355.0
2024-12-05 12:15:00,265.37,265.37,265.04,265.04,576.0,262.3609,262.3609,262.0347,262.0347,576.0
2024-12-05 12:20:00,264.92,265.14,264.91,265.13,1000.0,261.916,262.1335,261.9061,262.1236,1000.0
2024-12-05 12:25:00,265.16,265.16,264.95,265.13,804.0,262.1533,262.1533,261.9457,262.1236,804.0
2024-12-05 12:30:00,265.13,265.26,265.12,265.13,1056.0,262.1236,262.2522,262.1138,262.1236,1056.0
2024-12-05 12:35:00,265.3,265.49,265.3,265.44,1007.0,262.2917,262.4796,262.2917,262.4301,1007.0
2024-12-05 12:40:00,265.45,265.61,265.42,265.54,2174.0,262.44,262.5982,262.4104,262.529,2174.0
2024-12-05 12:45:00,265.54,265.76,265.53,265.76,1960.0,262.529,262.7465,262.5191,262.7465,1960.0
2024-12-05 12:50:00,265.95,266.15,265.83,266.15,751.0,262.9343,263.1321,262.8157,263.1321,751.0
2024-12-05 12:55:00,266.05,266.05,266.05,266.05,400.0,263.0332,263.0332,263.0332,263.0332,400.0
2024-12-05 13:00:00,266.05,266.12,266.04,266.05,802.0,263.0332,263.1024,263.0233,263.0332,802.0
2024-12-05 13:05:00,266.03,266.03,265.61,265.61,2615.0,263.0134,263.0134,262.5982,262.5982,2615.0
2024-12-05 13:10:00,265.49,265.51,265.48,265.5,200.0,262.4796,262.4993,262.4697,262.4894,200.0
2024-12-05 13:15:00,265.61,265.74,265.61,265.73,869.0,262.5982,262.7267,262.5982,262.7168,869.0
2024-12-05 13:20:00,265.61,265.61,265.32,265.32,622.0,262.5982,262.5982,262.3115,262.3115,622.0
2024-12-05 13:25:00,265.22,265.59,265.22,265.53,1400.0,262.2126,262.5784,262.2126,262.5191,1400.0
2024-12-05 13:30:00,265.53,265.53,265.31,265.49,1901.0,262.5191,262.5191,262.3016,262.4796,1901.0
2024-12-05 13:35:00,265.51,265.51,265.49,265.49,1100.0,262.4993,262.4993,262.4796,262.4796,1100.0
2024-12-05 13:40:00,265.5,265.5,265.35,265.35,1150.0,262.4894,262.4894,262.3411,262.3411,1150.0
2024-12-05 13:45:00,265.33,265.33,265.03,265.03,800.0,262.3214,262.3214,262.0248,262.0248,800.0
2024-12-05 13:50:00,265.03,265.37,265.03,265.27,8658.0,262.0248,262.3609,262.0248,262.2621,8658.0
2024-12-05 13:55:00,265.26,265.47,265.14,265.47,2803.0,262.2522,262.4598,262.1335,262.4598,2803.0
2024-12-05 14:00:00,265.42,265.42,265.0,265.0,1842.0,262.4104,262.4104,261.9951,261.9951,1842.0
2024-12-05 14:05:00,265.0,265.0,264.84,264.84,774.0,261.9951,261.9951,261.8369,261.8369,774.0
2024-12-05 14:10:00,264.99,265.08,264.57,264.58,1640.0,261.9852,262.0742,261.57,261.5799,1640.0
2024-12-05 14:15:00,264.7,264.77,264.63,264.68,729.0,261.6985,261.7677,261.6293,261.6787,729.0
2024-12-05 14:20:00,264.72,264.81,264.39,264.47,6060.0,261.7183,261.8073,261.392,261.4711,6060.0
2024-12-05 14:25:00,264.48,264.86,264.36,264.38,3109.0,261.481,261.8567,261.3624,261.3821,3109.0
2024-12-05 14:30:00,264.34,264.5,264.34,264.38,3488.0,261.3426,261.5008,261.3426,261.3821,3488.0
2024-12-05 14:35:00,264.47,264.58,264.46,264.58,500.0,261.4711,261.5799,261.4612,261.5799,500.0
2024-12-05 14:40:00,264.87,264.87,264.27,264.27,2363.0,261.8666,261.8666,261.2734,261.2734,2363.0
2024-12-05 14:45:00,264.43,264.56,264.29,264.52,2162.0,261.4316,261.5601,261.2932,261.5206,2162.0
2024-12-05 14:50:00,264.57,264.64,264.24,264.58,4075.0,261.57,261.6392,261.2437,261.5799,4075.0
2024-12-05 14:55:00,264.59,264.62,264.43,264.43,963.0,261.5898,261.6194,261.4316,261.4316,963.0
2024-12-05 15:00:00,264.34,264.37,264.09,264.26,2069.0,261.3426,261.3723,261.0954,261.2635,2069.0
2024-12-05 15:05:00,264.4,264.6,264.39,264.59,1600.0,261.4019,261.5997,261.392,261.5898,1600.0
2024-12-05 15:10:00,264.49,264.49,264.34,264.44,1905.0,261.4909,261.4909,261.3426,261.4415,1905.0
2024-12-05 15:15:00,264.44,264.54,264.36,264.47,5593.0,261.4415,261.5403,261.3624,261.4711,5593.0
2024-12-05 15:20:00,264.39,264.59,264.19,264.42,5643.0,261.392,261.5898,261.1943,261.4217,5643.0
2024-12-05 15:25:00,264.42,264.44,264.3,264.44,1800.0,261.4217,261.4415,261.3031,261.4415,1800.0
2024-12-05 15:30:00,264.44,264.7,264.24,264.59,5096.0,261.4415,261.6985,261.2437,261.5898,5096.0
2024-12-05 15:35:00,264.6,264.76,264.5,264.67,3616.0,261.5997,261.7578,261.5008,261.6689,3616.0
2024-12-05 15:40:00,264.65,264.65,264.39,264.51,5003.0,261.6491,261.6491,261.392,261.5107,5003.0
2024-12-05 15:45:00,264.51,264.69,264.5,264.65,8282.0,261.5107,261.6886,261.5008,261.6491,8282.0
2024-12-05 15:50:00,264.61,264.61,263.78,263.84,20218.0,261.6095,261.6095,260.789,260.8483,20218.0
2024-12-05 15:55:00,263.84,264.13,263.68,264.13,64897.0,260.8483,261.135,260.6901,261.135,64897.0
2024-12-06 09:30:00,265.28,265.97,264.68,265.34,7727.0,262.2719,262.9541,261.6787,262.3313,7727.0
2024-12-06 09:35:00,265.34,265.75,264.56,265.38,11972.0,262.3313,262.7366,261.5601,262.3708,11972.0
2024-12-06 09:40:00,266.11,266.11,265.13,265.13,591.0,263.0925,263.0925,262.1236,262.1236,591.0
2024-12-06 09:45:00,264.0,264.04,263.87,263.87,400.0,261.0065,261.046,260.8779,260.8779,400.0
2024-12-06 09:50:00,263.75,264.11,263.49,263.8,1631.0,260.7593,261.1152,260.5022,260.8087,1631.0
2024-12-06 09:55:00,263.97,264.04,263.67,263.99,1073.0,260.9768,261.046,260.6802,260.9966,1073.0
2024-12-06 10:00:00,264.14,264.29,263.83,264.29,2122.0,261.1449,261.2932,260.8384,261.2932,2122.0
2024-12-06 10:05:00,264.06,264.16,263.87,264.16,4398.0,261.0658,261.1646,260.8779,261.1646,4398.0
2024-12-06 10:10:00,264.0,264.0,263.0,263.0,900.0,261.0065,261.0065,260.0178,260.0178,900.0
2024-12-06 10:15:00,263.07,263.07,262.92,263.04,450.0,260.087,260.087,259.9387,260.0573,450.0
2024-12-06 10:20:00,263.04,263.42,262.71,263.37,1858.0,260.0573,260.433,259.7311,260.3836,1858.0
2024-12-06 10:25:00,262.76,263.06,262.76,262.88,900.0,259.7805,260.0771,259.7805,259.8992,900.0
2024-12-06 10:30:00,262.96,262.96,262.59,262.59,1457.0,259.9782,259.9782,259.6124,259.6124,1457.0
2024-12-06 10:35:00,262.95,263.27,262.79,263.07,2934.0,259.9684,260.2847,259.8102,260.087,2934.0
2024-12-06 10:40:00,263.07,263.08,262.77,262.77,3331.0,260.087,260.0969,259.7904,259.7904,3331.0
2024-12-06 10:45:00,262.65,262.73,262.56,262.67,850.0,259.6718,259.7509,259.5828,259.6915,850.0
2024-12-06 10:50:00,262.84,262.84,262.58,262.79,4213.0,259.8596,259.8596,259.6026,259.8102,4213.0
2024-12-06 10:55:00,262.73,262.87,262.4,262.49,11321.0,259.7509,259.8893,259.4246,259.5136,11321.0
2024-12-06 11:00:00,262.39,262.41,261.87,261.87,24828.0,259.4147,259.4345,258.9006,258.9006,24828.0
2024-12-06 11:05:00,261.96,262.09,261.79,261.82,10324.0,258.9896,259.1181,258.8215,258.8512,10324.0
2024-12-06 11:10:00,261.78,262.22,261.75,262.2,8190.0,258.8116,259.2466,258.782,259.2269,8190.0
2024-12-06 11:15:00,262.22,262.25,261.7,261.78,1920.0,259.2466,259.2763,258.7325,258.8116,1920.0
2024-12-06 11:20:00,261.67,261.67,261.01,261.09,12033.0,258.7029,258.7029,258.0504,258.1295,12033.0
2024-12-06 11:25:00,261.06,262.04,260.94,262.04,18235.0,258.0998,259.0687,257.9812,259.0687,18235.0
2024-12-06 11:30:00,261.98,262.07,261.97,262.0,1377.0,259.0094,259.0983,258.9995,259.0291,1377.0
2024-12-06 11:35:00,262.03,262.23,261.9,261.9,7308.0,259.0588,259.2565,258.9303,258.9303,7308.0
2024-12-06 11:40:00,261.98,262.23,261.97,262.23,1193.0,259.0094,259.2565,258.9995,259.2565,1193.0
2024-12-06 11:45:00,262.25,262.25,261.82,261.82,2564.0,259.2763,259.2763,258.8512,258.8512,2564.0
2024-12-06 11:50:00,261.93,261.93,261.86,261.88,1827.0,258.9599,258.9599,258.8907,258.9105,1827.0
2024-12-06 11:55:00,261.9,262.3,261.89,262.17,5065.0,258.9303,259.3257,258.9204,259.1972,5065.0
2024-12-06 12:00:00,262.12,262.12,261.8,261.8,600.0,259.1478,259.1478,258.8314,258.8314,600.0
2024-12-06 12:05:00,261.84,261.85,261.65,261.65,2444.0,258.8709,258.8808,258.6831,258.6831,2444.0
2024-12-06 12:10:00,261.52,261.53,261.47,261.47,511.0,258.5546,258.5645,258.5051,258.5051,511.0
2024-12-06 12:15:00,261.47,261.51,261.27,261.27,1238.0,258.5051,258.5447,258.3074,258.3074,1238.0
2024-12-06 12:20:00,261.41,261.77,261.4,261.54,4156.0,258.4458,258.8017,258.4359,258.5743,4156.0
2024-12-06 12:25:00,261.58,261.66,261.58,261.66,200.0,258.6139,258.693,258.6139,258.693,200.0
2024-12-06 12:30:00,261.46,261.62,261.33,261.33,1599.0,258.4953,258.6534,258.3667,258.3667,1599.0
2024-12-06 12:35:00,261.23,261.31,261.07,261.07,1057.0,258.2679,258.347,258.1097,258.1097,1057.0
2024-12-06 12:40:00,261.06,261.06,260.67,260.8,4897.0,258.0998,258.0998,257.7142,257.8427,4897.0
2024-12-06 12:45:00,260.8,260.8,260.18,260.19,8366.0,257.8427,257.8427,257.2298,257.2397,8366.0
2024-12-06 12:50:00,260.26,260.73,260.26,260.73,2515.0,257.3089,257.7735,257.3089,257.7735,2515.0
2024-12-06 12:55:00,260.79,261.09,260.68,260.96,4362.0,257.8329,258.1295,257.7241,258.0009,4362.0
2024-12-06 13:00:00,260.98,261.18,260.98,261.15,1627.0,258.0207,258.2184,258.0207,258.1888,1627.0
2024-12-06 13:05:00,261.15,261.39,261.14,261.31,2410.0,258.1888,258.4261,258.1789,258.347,2410.0
2024-12-06 13:10:00,261.35,261.41,261.32,261.36,734.0,258.3865,258.4458,258.3568,258.3964,734.0
2024-12-06 13:15:00,261.42,261.43,261.32,261.32,3961.0,258.4557,258.4656,258.3568,258.3568,3961.0
2024-12-06 13:20:00,261.28,261.34,261.07,261.34,1597.0,258.3173,258.3766,258.1097,258.3766,1597.0
2024-12-06 13:25:00,261.08,261.64,261.08,261.43,5477.0,258.1196,258.6732,258.1196,258.4656,5477.0
2024-12-06 13:30:00,261.43,261.43,261.24,261.27,4340.0,258.4656,258.4656,258.2778,258.3074,4340.0
2024-12-06 13:35:00,261.38,261.46,261.36,261.46,400.0,258.4162,258.4953,258.3964,258.4953,400.0
2024-12-06 13:40:00,261.4,261.41,261.36,261.38,728.0,258.4359,258.4458,258.3964,258.4162,728.0
2024-12-06 13:45:00,261.5,261.52,261.41,261.47,1000.0,258.5348,258.5546,258.4458,258.5051,1000.0
2024-12-06 13:50:00,261.36,261.41,261.34,261.34,948.0,258.3964,258.4458,258.3766,258.3766,948.0
2024-12-06 13:55:00,261.4,261.42,261.17,261.22,4107.0,258.4359,258.4557,258.2085,258.258,4107.0
2024-12-06 14:00:00,261.25,261.28,261.18,261.2,1093.0,258.2876,258.3173,258.2184,258.2382,1093.0
2024-12-06 14:05:00,261.29,261.29,261.07,261.08,1407.0,258.3272,258.3272,258.1097,258.1196,1407.0
2024-12-06 14:10:00,261.03,261.07,260.69,261.01,6583.0,258.0701,258.1097,257.734,258.0504,6583.0
2024-12-06 14:15:00,261.08,261.09,260.87,260.87,657.0,258.1196,258.1295,257.9119,257.9119,657.0
2024-12-06 14:20:00,260.79,260.79,260.68,260.68,525.0,257.8329,257.8329,257.7241,257.7241,525.0
2024-12-06 14:25:00,260.66,260.89,260.66,260.78,2975.0,257.7043,257.9317,257.7043,257.823,2975.0
2024-12-06 14:30:00,260.73,260.81,260.71,260.72,900.0,257.7735,257.8526,257.7538,257.7636,900.0
2024-12-06 14:35:00,260.59,260.68,260.53,260.6,2503.0,257.6351,257.7241,257.5758,257.645,2503.0
2024-12-06 14:40:00,260.59,260.76,260.59,260.76,1305.0,257.6351,257.8032,257.6351,257.8032,1305.0
2024-12-06 14:45:00,260.71,260.71,260.58,260.62,1506.0,257.7538,257.7538,257.6252,257.6648,1506.0
2024-12-06 14:50:00,260.62,260.7,260.54,260.7,1560.0,257.6648,257.7439,257.5857,257.7439,1560.0
2024-12-06 14:55:00,260.79,260.79,260.56,260.69,1576.0,257.8329,257.8329,257.6055,257.734,1576.0
2024-12-06 15:00:00,260.58,260.58,260.5,260.55,873.0,257.6252,257.6252,257.5461,257.5956,873.0
2024-12-06 15:05:00,260.49,260.56,260.29,260.46,7000.0,257.5363,257.6055,257.3385,257.5066,7000.0
2024-12-06 15:10:00,260.67,260.85,260.66,260.85,2451.0,257.7142,257.8922,257.7043,257.8922,2451.0
2024-12-06 15:15:00,260.85,260.9,260.65,260.65,9141.0,257.8922,257.9416,257.6944,257.6944,9141.0
2024-12-06 15:20:00,260.91,261.0,260.73,260.75,9511.0,257.9515,258.0405,257.7735,257.7933,9511.0
2024-12-06 15:25:00,260.75,260.89,260.64,260.66,9250.0,257.7933,257.9317,257.6846,257.7043,9250.0
2024-12-06 15:30:00,260.66,260.97,260.59,260.97,11006.0,257.7043,258.0108,257.6351,258.0108,11006.0
2024-12-06 15:35:00,260.91,261.03,260.71,260.71,13475.0,257.9515,258.0701,257.7538,257.7538,13475.0
2024-12-06 15:40:00,260.64,260.87,260.42,260.55,7055.0,257.6846,257.9119,257.467,257.5956,7055.0
2024-12-06 15:45:00,260.5,261.36,260.48,261.04,9276.0,257.5461,258.3964,257.5264,258.08,9276.0
2024-12-06 15:50:00,261.03,261.03,260.65,260.88,13051.0,258.0701,258.0701,257.6944,257.9218,13051.0
2024-12-06 15:55:00,260.85,260.93,260.66,260.8,45071.0,257.8922,257.9713,257.7043,257.8427,45071.0
2024-12-09 09:30:00,260.18,260.31,259.51,260.31,9218.0,257.2298,257.3583,256.5674,257.3583,9218.0
2024-12-09 09:35:00,260.31,261.55,260.31,261.04,1244.0,257.3583,258.5842,257.3583,258.08,1244.0
2024-12-09 09:40:00,261.24,261.24,260.94,260.96,2100.0,258.2778,258.2778,257.9812,258.0009,2100.0
2024-12-09 09:45:00,260.68,260.81,260.54,260.57,2447.0,257.7241,257.8526,257.5857,257.6153,2447.0
2024-12-09 09:50:00,260.65,260.65,259.72,259.72,2831.0,257.6944,257.6944,256.775,256.775,2831.0
2024-12-09 09:55:00,259.93,260.22,259.72,260.22,4027.0,256.9826,257.2693,256.775,257.2693,4027.0
2024-12-09 10:00:00,260.51,260.51,259.9,259.99,2670.0,257.556,257.556,256.9529,257.0419,2670.0
2024-12-09 10:05:00,260.11,260.46,259.98,260.46,5286.0,257.1606,257.5066,257.032,257.5066,5286.0
2024-12-09 10:10:00,260.35,260.87,260.34,260.55,3589.0,257.3978,257.9119,257.388,257.5956,3589.0
2024-12-09 10:15:00,260.53,260.6,260.18,260.45,5507.0,257.5758,257.645,257.2298,257.4967,5507.0
2024-12-09 10:20:00,260.43,260.62,260.35,260.36,9478.0,257.4769,257.6648,257.3978,257.4077,9478.0
2024-12-09 10:25:00,260.47,260.93,260.47,260.93,6966.0,257.5165,257.9713,257.5165,257.9713,6966.0
2024-12-09 10:30:00,260.84,260.93,260.4,260.84,7079.0,257.8823,257.9713,257.4473,257.8823,7079.0
2024-12-09 10:35:00,260.85,261.3,260.84,261.08,2911.0,257.8922,258.3371,257.8823,258.1196,2911.0
2024-12-09 10:40:00,260.95,261.11,260.28,260.29,6993.0,257.991,258.1492,257.3286,257.3385,6993.0
2024-12-09 10:45:00,260.14,260.14,259.99,259.99,300.0,257.1902,257.1902,257.0419,257.0419,300.0
2024-12-09 10:50:00,260.0,260.09,259.58,259.85,4837.0,257.0518,257.1408,256.6366,256.9035,4837.0
2024-12-09 10:55:00,259.76,259.95,259.44,259.61,10322.0,256.8145,257.0024,256.4982,256.6662,10322.0
2024-12-09 11:00:00,259.54,259.88,259.21,259.26,4879.0,256.597,256.9332,256.2708,256.3202,4879.0
2024-12-09 11:05:00,259.42,259.75,259.41,259.75,6649.0,256.4784,256.8046,256.4685,256.8046,6649.0
2024-12-09 11:10:00,259.8,259.96,259.4,259.4,4114.0,256.8541,257.0123,256.4586,256.4586,4114.0
2024-12-09 11:15:00,259.53,259.53,259.25,259.25,500.0,256.5871,256.5871,256.3103,256.3103,500.0
2024-12-09 11:20:00,259.22,259.23,258.56,258.56,3207.0,256.2807,256.2905,255.6281,255.6281,3207.0
2024-12-09 11:25:00,258.53,258.68,258.3,258.63,11914.0,255.5985,255.7468,255.3711,255.6973,11914.0
2024-12-09 11:30:00,258.65,258.9,258.49,258.69,11457.0,255.7171,255.9643,255.5589,255.7567,11457.0
2024-12-09 11:35:00,258.63,258.63,258.35,258.43,1311.0,255.6973,255.6973,255.4205,255.4996,1311.0
2024-12-09 11:40:00,258.43,258.64,258.21,258.48,6256.0,255.4996,255.7072,255.2821,255.549,6256.0
2024-12-09 11:45:00,258.32,258.74,258.21,258.72,2501.0,255.3909,255.8061,255.2821,255.7863,2501.0
2024-12-09 11:50:00,258.89,258.98,258.68,258.98,1750.0,255.9544,256.0434,255.7468,256.0434,1750.0
2024-12-09 11:55:00,259.0,259.17,258.82,258.98,5548.0,256.0632,256.2312,255.8852,256.0434,5548.0
2024-12-09 12:00:00,258.98,259.18,258.79,258.81,3011.0,256.0434,256.2411,255.8555,255.8753,3011.0
2024-12-09 12:05:00,259.09,259.09,258.63,259.01,2857.0,256.1521,256.1521,255.6973,256.073,2857.0
2024-12-09 12:10:00,259.01,259.02,258.6,258.6,3117.0,256.073,256.0829,255.6677,255.6677,3117.0
2024-12-09 12:15:00,258.63,258.93,258.6,258.93,3156.0,255.6973,255.9939,255.6677,255.9939,3156.0
2024-12-09 12:20:00,258.81,258.81,258.33,258.36,2027.0,255.8753,255.8753,255.4007,255.4304,2027.0
2024-12-09 12:25:00,258.36,258.62,258.36,258.53,3305.0,255.4304,255.6875,255.4304,255.5985,3305.0
2024-12-09 12:30:00,258.49,258.65,258.27,258.27,2690.0,255.5589,255.7171,255.3414,255.3414,2690.0
2024-12-09 12:35:00,258.24,258.38,258.21,258.24,4616.0,255.3118,255.4502,255.2821,255.3118,4616.0
2024-12-09 12:40:00,258.25,258.25,258.23,258.23,295.0,255.3217,255.3217,255.3019,255.3019,295.0
2024-12-09 12:45:00,258.18,258.27,258.12,258.22,3058.0,255.2524,255.3414,255.1931,255.292,3058.0
2024-12-09 12:50:00,258.21,258.3,258.1,258.16,6046.0,255.2821,255.3711,255.1734,255.2327,6046.0
2024-12-09 12:55:00,258.14,258.3,257.91,257.93,2085.0,255.2129,255.3711,254.9855,255.0053,2085.0
2024-12-09 13:00:00,257.99,258.27,257.77,258.15,6415.0,255.0646,255.3414,254.8471,255.2228,6415.0
2024-12-09 13:05:00,258.21,258.43,258.16,258.43,2740.0,255.2821,255.4996,255.2327,255.4996,2740.0
2024-12-09 13:10:00,258.39,258.54,258.33,258.33,3122.0,255.4601,255.6084,255.4007,255.4007,3122.0
2024-12-09 13:15:00,258.27,258.46,258.27,258.34,3193.0,255.3414,255.5293,255.3414,255.4106,3193.0
2024-12-09 13:20:00,258.42,258.58,258.21,258.21,3224.0,255.4897,255.6479,255.2821,255.2821,3224.0
2024-12-09 13:25:00,258.24,258.29,257.91,257.91,3749.0,255.3118,255.3612,254.9855,254.9855,3749.0
2024-12-09 13:30:00,257.99,258.26,257.97,258.12,5041.0,255.0646,255.3315,255.0448,255.1931,5041.0
2024-12-09 13:35:00,258.25,258.26,257.85,257.88,2566.0,255.3217,255.3315,254.9262,254.9559,2566.0
2024-12-09 13:40:00,257.94,258.08,257.94,258.02,804.0,255.0152,255.1536,255.0152,255.0943,804.0
2024-12-09 13:45:00,257.98,258.07,257.97,258.07,2303.0,255.0547,255.1437,255.0448,255.1437,2303.0
2024-12-09 13:50:00,258.12,258.18,257.74,257.81,5327.0,255.1931,255.2524,254.8174,254.8866,5327.0
2024-12-09 13:55:00,257.83,257.89,257.51,257.62,7855.0,254.9064,254.9657,254.59,254.6988,7855.0
2024-12-09 14:00:00,257.62,257.62,257.38,257.4,1222.0,254.6988,254.6988,254.4615,254.4813,1222.0
2024-12-09 14:05:00,257.39,257.47,257.26,257.26,4354.0,254.4714,254.5505,254.3429,254.3429,4354.0
2024-12-09 14:10:00,257.33,257.33,256.97,257.03,12240.0,254.4121,254.4121,254.0562,254.1155,12240.0
2024-12-09 14:15:00,257.13,257.15,256.93,257.14,9682.0,254.2144,254.2341,254.0166,254.2242,9682.0
2024-12-09 14:20:00,257.16,257.38,257.13,257.38,3357.0,254.244,254.4615,254.2144,254.4615,3357.0
2024-12-09 14:25:00,257.4,257.59,257.36,257.59,9060.0,254.4813,254.6691,254.4417,254.6691,9060.0
2024-12-09 14:30:00,257.59,257.59,257.39,257.41,5204.0,254.6691,254.6691,254.4714,254.4912,5204.0
2024-12-09 14:35:00,257.43,257.78,257.01,257.67,37223.0,254.511,254.857,254.0957,254.7482,37223.0
2024-12-09 14:40:00,257.67,257.67,257.42,257.64,6920.0,254.7482,254.7482,254.5011,254.7186,6920.0
2024-12-09 14:45:00,257.64,258.26,257.64,257.88,9899.0,254.7186,255.3315,254.7186,254.9559,9899.0
2024-12-09 14:50:00,258.01,258.18,257.93,258.09,6162.0,255.0844,255.2524,255.0053,255.1635,6162.0
2024-12-09 14:55:00,257.91,258.04,257.82,257.9,3141.0,254.9855,255.114,254.8965,254.9756,3141.0
2024-12-09 15:00:00,257.88,257.89,257.63,257.7,6753.0,254.9559,254.9657,254.7087,254.7779,6753.0
2024-12-09 15:05:00,257.7,257.97,257.7,257.86,3582.0,254.7779,255.0448,254.7779,254.9361,3582.0
2024-12-09 15:10:00,257.97,257.97,257.46,257.46,3393.0,255.0448,255.0448,254.5406,254.5406,3393.0
2024-12-09 15:15:00,257.47,257.68,257.4,257.63,11688.0,254.5505,254.7581,254.4813,254.7087,11688.0
2024-12-09 15:20:00,257.61,257.65,257.4,257.41,6500.0,254.6889,254.7285,254.4813,254.4912,6500.0
2024-12-09 15:25:00,257.4,257.84,257.37,257.84,15611.0,254.4813,254.9163,254.4516,254.9163,15611.0
2024-12-09 15:30:00,257.86,257.91,257.34,257.34,6568.0,254.9361,254.9855,254.422,254.422,6568.0
2024-12-09 15:35:00,257.34,257.34,257.0,257.13,9740.0,254.422,254.422,254.0858,254.2144,9740.0
2024-12-09 15:40:00,257.08,257.16,256.92,257.04,5998.0,254.1649,254.244,254.0067,254.1254,5998.0
2024-12-09 15:45:00,257.03,257.1,256.71,256.86,19003.0,254.1155,254.1847,253.7991,253.9474,19003.0
2024-12-09 15:50:00,256.98,257.13,256.71,256.85,22414.0,254.0661,254.2144,253.7991,253.9375,22414.0
2024-12-09 15:55:00,256.78,256.88,256.46,256.88,98606.0,253.8683,253.9672,253.552,253.9672,98606.0
2024-12-10 09:30:00,256.02,256.95,254.82,254.84,13195.0,253.1169,254.0364,251.9305,251.9503,13195.0
2024-12-10 09:35:00,255.49,256.15,255.15,256.06,1700.0,252.593,253.2455,252.2568,253.1565,1700.0
2024-12-10 09:40:00,255.3,255.48,254.06,254.07,1800.0,252.4051,252.5831,251.1792,251.1891,1800.0
2024-12-10 09:45:00,254.81,255.47,254.08,255.08,9496.0,251.9207,252.5732,251.1989,252.1876,9496.0
2024-12-10 09:50:00,254.73,254.91,253.96,254.56,10028.0,251.8416,252.0195,251.0803,251.6735,10028.0
2024-12-10 09:55:00,254.6,255.21,254.27,254.68,10592.0,251.713,252.3161,251.3868,251.7921,10592.0
2024-12-10 10:00:00,254.8,254.84,254.05,254.05,14743.0,251.9108,251.9503,251.1693,251.1693,14743.0
2024-12-10 10:05:00,253.99,254.54,252.97,253.04,17356.0,251.11,251.6537,250.1015,250.1707,17356.0
2024-12-10 10:10:00,252.51,253.62,252.51,253.05,13173.0,249.6467,250.7442,249.6467,250.1806,13173.0
2024-12-10 10:15:00,253.21,253.68,253.11,253.3,2968.0,250.3388,250.8035,250.2399,250.4278,2968.0
2024-12-10 10:20:00,253.31,253.55,253.07,253.15,9649.0,250.4377,250.6749,250.2004,250.2795,9649.0
2024-12-10 10:25:00,253.22,253.79,252.91,253.33,14710.0,250.3487,250.9122,250.0422,250.4574,14710.0
2024-12-10 10:30:00,253.74,254.78,253.74,254.52,8378.0,250.8628,251.891,250.8628,251.634,8378.0
2024-12-10 10:35:00,254.59,254.6,253.55,254.13,10177.0,251.7032,251.713,250.6749,251.2484,10177.0
2024-12-10 10:40:00,254.14,254.91,254.02,254.68,20947.0,251.2583,252.0195,251.1396,251.7921,20947.0
2024-12-10 10:45:00,254.68,255.6,254.67,255.59,3120.0,251.7921,252.7017,251.7823,252.6918,3120.0
2024-12-10 10:50:00,255.59,255.6,255.16,255.53,4724.0,252.6918,252.7017,252.2667,252.6325,4724.0
2024-12-10 10:55:00,255.63,255.73,255.5,255.73,8161.0,252.7314,252.8302,252.6028,252.8302,8161.0
2024-12-10 11:00:00,255.48,255.62,255.38,255.44,4413.0,252.5831,252.7215,252.4842,252.5435,4413.0
2024-12-10 11:05:00,255.41,255.66,255.17,255.55,12218.0,252.5139,252.761,252.2766,252.6523,12218.0
2024-12-10 11:10:00,255.54,255.6,255.08,255.08,3020.0,252.6424,252.7017,252.1876,252.1876,3020.0
2024-12-10 11:15:00,255.14,256.01,255.13,255.45,19184.0,252.2469,253.1071,252.237,252.5534,19184.0
2024-12-10 11:20:00,255.56,255.71,255.53,255.58,765.0,252.6622,252.8105,252.6325,252.6819,765.0
2024-12-10 11:25:00,255.72,256.23,255.59,256.04,17783.0,252.8203,253.3246,252.6918,253.1367,17783.0
2024-12-10 11:30:00,256.17,256.22,255.9,256.14,8382.0,253.2652,253.3147,252.9983,253.2356,8382.0
2024-12-10 11:35:00,256.14,256.15,255.71,255.72,10939.0,253.2356,253.2455,252.8105,252.8203,10939.0
2024-12-10 11:40:00,255.84,256.19,255.75,256.15,10180.0,252.939,253.285,252.85,253.2455,10180.0
2024-12-10 11:45:00,256.19,256.2,255.77,256.01,3932.0,253.285,253.2949,252.8698,253.1071,3932.0
2024-12-10 11:50:00,255.89,255.9,255.49,255.75,3678.0,252.9884,252.9983,252.593,252.85,3678.0
2024-12-10 11:55:00,255.63,255.82,255.5,255.82,12157.0,252.7314,252.9192,252.6028,252.9192,12157.0
2024-12-10 12:00:00,255.99,255.99,255.55,255.55,7060.0,253.0873,253.0873,252.6523,252.6523,7060.0
2024-12-10 12:05:00,255.55,255.63,255.35,255.49,9869.0,252.6523,252.7314,252.4545,252.593,9869.0
2024-12-10 12:10:00,255.46,256.27,255.46,256.27,14499.0,252.5633,253.3641,252.5633,253.3641,14499.0
2024-12-10 12:15:00,256.04,256.63,256.03,256.53,3577.0,253.1367,253.72,253.1268,253.6212,3577.0
2024-12-10 12:20:00,256.63,256.63,256.11,256.16,2922.0,253.72,253.72,253.2059,253.2554,2922.0
2024-12-10 12:25:00,256.07,256.23,255.99,256.15,2308.0,253.1664,253.3246,253.0873,253.2455,2308.0
2024-12-10 12:30:00,256.15,256.29,255.84,256.15,13694.0,253.2455,253.3839,252.939,253.2455,13694.0
2024-12-10 12:35:00,256.09,257.2,256.09,257.04,7102.0,253.1861,254.2836,253.1861,254.1254,7102.0
2024-12-10 12:40:00,256.95,257.38,256.83,256.98,5299.0,254.0364,254.4615,253.9178,254.0661,5299.0
2024-12-10 12:45:00,256.76,256.98,256.76,256.82,1568.0,253.8486,254.0661,253.8486,253.9079,1568.0
2024-12-10 12:50:00,256.7,257.15,256.7,256.78,5585.0,253.7892,254.2341,253.7892,253.8683,5585.0
2024-12-10 12:55:00,256.78,257.0,256.77,257.0,1504.0,253.8683,254.0858,253.8584,254.0858,1504.0
2024-12-10 13:00:00,257.02,257.51,257.02,257.51,3259.0,254.1056,254.59,254.1056,254.59,3259.0
2024-12-10 13:05:00,257.45,258.58,257.45,258.31,13698.0,254.5307,255.6479,254.5307,255.381,13698.0
2024-12-10 13:10:00,258.31,258.48,258.3,258.41,1143.0,255.381,255.549,255.3711,255.4798,1143.0
2024-12-10 13:15:00,258.41,258.48,258.3,258.31,4058.0,255.4798,255.549,255.3711,255.381,4058.0
2024-12-10 13:20:00,258.39,258.59,258.12,258.25,17202.0,255.4601,255.6578,255.1931,255.3217,17202.0
2024-12-10 13:25:00,258.29,258.29,257.94,258.06,6268.0,255.3612,255.3612,255.0152,255.1338,6268.0
2024-12-10 13:30:00,257.97,258.17,257.97,258.1,4420.0,255.0448,255.2426,255.0448,255.1734,4420.0
2024-12-10 13:35:00,258.09,258.37,258.09,258.37,2405.0,255.1635,255.4403,255.1635,255.4403,2405.0
2024-12-10 13:40:00,258.39,258.46,258.23,258.28,6360.0,255.4601,255.5293,255.3019,255.3513,6360.0
2024-12-10 13:45:00,258.33,258.4,257.97,258.06,3125.0,255.4007,255.47,255.0448,255.1338,3125.0
2024-12-10 13:50:00,258.0,258.45,258.0,258.36,2158.0,255.0745,255.5194,255.0745,255.4304,2158.0
2024-12-10 13:55:00,258.41,258.52,258.21,258.34,5060.0,255.4798,255.5886,255.2821,255.4106,5060.0
2024-12-10 14:00:00,258.25,258.27,258.06,258.06,5844.0,255.3217,255.3414,255.1338,255.1338,5844.0
2024-12-10 14:05:00,258.15,258.27,258.15,258.21,3700.0,255.2228,255.3414,255.2228,255.2821,3700.0
2024-12-10 14:10:00,258.18,258.31,258.11,258.2,3634.0,255.2524,255.381,255.1832,255.2722,3634.0
2024-12-10 14:15:00,258.2,258.35,258.09,258.25,4436.0,255.2722,255.4205,255.1635,255.3217,4436.0
2024-12-10 14:20:00,258.27,258.29,258.08,258.1,2817.0,255.3414,255.3612,255.1536,255.1734,2817.0
2024-12-10 14:25:00,258.13,258.27,258.11,258.24,3050.0,255.203,255.3414,255.1832,255.3118,3050.0
2024-12-10 14:30:00,258.25,258.25,258.03,258.03,3780.0,255.3217,255.3217,255.1042,255.1042,3780.0
2024-12-10 14:35:00,258.0,258.25,257.98,258.11,4150.0,255.0745,255.3217,255.0547,255.1832,4150.0
2024-12-10 14:40:00,258.17,258.47,258.09,258.47,7095.0,255.2426,255.5392,255.1635,255.5392,7095.0
2024-12-10 14:45:00,258.45,258.67,258.38,258.63,7545.0,255.5194,255.7369,255.4502,255.6973,7545.0
2024-12-10 14:50:00,258.63,258.78,258.62,258.7,3305.0,255.6973,255.8456,255.6875,255.7666,3305.0
2024-12-10 14:55:00,258.64,258.75,258.48,258.68,8873.0,255.7072,255.816,255.549,255.7468,8873.0
2024-12-10 15:00:00,258.68,258.74,258.58,258.68,8640.0,255.7468,255.8061,255.6479,255.7468,8640.0
2024-12-10 15:05:00,258.68,258.82,258.25,258.29,8116.0,255.7468,255.8852,255.3217,255.3612,8116.0
2024-12-10 15:10:00,258.35,258.48,258.13,258.13,11262.0,255.4205,255.549,255.203,255.203,11262.0
2024-12-10 15:15:00,258.24,258.25,258.06,258.07,5277.0,255.3118,255.3217,255.1338,255.1437,5277.0
2024-12-10 15:20:00,258.18,258.18,257.55,257.76,10126.0,255.2524,255.2524,254.6296,254.8372,10126.0
2024-12-10 15:25:00,257.76,257.77,257.1,257.13,5658.0,254.8372,254.8471,254.1847,254.2144,5658.0
2024-12-10 15:30:00,257.04,257.05,256.69,256.89,15328.0,254.1254,254.1353,253.7793,253.9771,15328.0
2024-12-10 15:35:00,256.9,257.07,256.65,256.68,7127.0,253.987,254.155,253.7398,253.7695,7127.0
2024-12-10 15:40:00,256.69,256.87,256.52,256.69,7775.0,253.7793,253.9573,253.6113,253.7793,7775.0
2024-12-10 15:45:00,256.68,256.74,256.29,256.64,12317.0,253.7695,253.8288,253.3839,253.7299,12317.0
2024-12-10 15:50:00,256.49,256.49,255.91,256.15,20149.0,253.5816,253.5816,253.0082,253.2455,20149.0
2024-12-10 15:55:00,256.09,256.39,255.91,256.29,116987.0,253.1861,253.4827,253.0082,253.3839,116987.0
2024-12-11 09:30:00,255.92,256.85,255.63,256.36,5168.0,253.0181,253.9375,252.7314,253.4531,5168.0
2024-12-11 09:35:00,256.07,256.13,255.24,255.43,1527.0,253.1664,253.2257,252.3458,252.5336,1527.0
2024-12-11 09:40:00,255.46,256.02,254.74,255.15,10196.0,252.5633,253.1169,251.8515,252.2568,10196.0
2024-12-11 09:45:00,255.15,255.5,254.8,254.89,5224.0,252.2568,252.6028,251.9108,251.9998,5224.0
2024-12-11 09:50:00,254.68,254.68,253.14,253.55,11942.0,251.7921,251.7921,250.2696,250.6749,11942.0
2024-12-11 09:55:00,253.61,254.35,253.22,253.31,12434.0,250.7343,251.4659,250.3487,250.4377,12434.0
2024-12-11 10:00:00,253.88,253.88,253.39,253.7,8963.0,251.0012,251.0012,250.5168,250.8232,8963.0
2024-12-11 10:05:00,253.71,254.33,253.6,254.09,9223.0,250.8331,251.4461,250.7244,251.2088,9223.0
2024-12-11 10:10:00,254.17,254.54,253.91,254.0,8745.0,251.2879,251.6537,251.0309,251.1198,8745.0
2024-12-11 10:15:00,254.02,255.16,254.02,254.91,18986.0,251.1396,252.2667,251.1396,252.0195,18986.0
2024-12-11 10:20:00,254.77,254.89,254.41,254.71,14443.0,251.8811,251.9998,251.5252,251.8218,14443.0
2024-12-11 10:25:00,254.71,254.71,254.35,254.45,4990.0,251.8218,251.8218,251.4659,251.5647,4990.0
2024-12-11 10:30:00,254.39,254.39,253.98,254.1,5187.0,251.5054,251.5054,251.1001,251.2187,5187.0
2024-12-11 10:35:00,254.19,254.51,254.0,254.51,8383.0,251.3077,251.6241,251.1198,251.6241,8383.0
2024-12-11 10:40:00,254.56,254.69,254.25,254.25,7100.0,251.6735,251.802,251.367,251.367,7100.0
2024-12-11 10:45:00,254.34,254.5,253.51,254.26,34546.0,251.456,251.6142,250.6354,251.3769,34546.0
2024-12-11 10:50:00,254.28,255.08,254.27,254.76,9178.0,251.3967,252.1876,251.3868,251.8712,9178.0
2024-12-11 10:55:00,254.83,254.88,254.3,254.41,4195.0,251.9404,251.9899,251.4164,251.5252,4195.0
2024-12-11 11:00:00,254.39,254.39,253.93,253.95,6787.0,251.5054,251.5054,251.0506,251.0704,6787.0
2024-12-11 11:05:00,254.14,254.15,253.5,253.57,14920.0,251.2583,251.2681,250.6255,250.6947,14920.0
2024-12-11 11:10:00,253.57,253.85,252.81,252.96,30146.0,250.6947,250.9715,249.9433,250.0916,30146.0
2024-12-11 11:15:00,252.96,253.12,252.59,252.89,25862.0,250.0916,250.2498,249.7258,250.0224,25862.0
2024-12-11 11:20:00,253.0,253.39,252.75,252.77,10143.0,250.1312,250.5168,249.884,249.9038,10143.0
2024-12-11 11:25:00,252.78,253.24,252.65,252.94,3702.0,249.9137,250.3685,249.7852,250.0719,3702.0
2024-12-11 11:30:00,252.84,253.22,252.47,252.66,16321.0,249.973,250.3487,249.6072,249.795,16321.0
2024-12-11 11:35:00,252.7,253.23,252.45,253.09,14790.0,249.8346,250.3586,249.5874,250.2202,14790.0
2024-12-11 11:40:00,253.09,253.66,253.09,253.44,16270.0,250.2202,250.7837,250.2202,250.5662,16270.0
2024-12-11 11:45:00,253.57,253.57,252.97,253.15,2615.0,250.6947,250.6947,250.1015,250.2795,2615.0
2024-12-11 11:50:00,253.2,253.2,252.5,252.74,5385.0,250.3289,250.3289,249.6369,249.8741,5385.0
2024-12-11 11:55:00,252.55,252.6,252.38,252.56,8658.0,249.6863,249.7357,249.5182,249.6962,8658.0
2024-12-11 12:00:00,252.58,253.03,252.5,252.73,11013.0,249.7159,250.1608,249.6369,249.8642,11013.0
2024-12-11 12:05:00,252.88,253.09,252.64,253.03,14673.0,250.0125,250.2202,249.7753,250.1608,14673.0
2024-12-11 12:10:00,253.03,253.03,252.38,252.38,5404.0,250.1608,250.1608,249.5182,249.5182,5404.0
2024-12-11 12:15:00,252.55,252.57,251.77,251.77,51251.0,249.6863,249.7061,248.9151,248.9151,51251.0
2024-12-11 12:20:00,251.79,251.79,251.08,251.31,12232.0,248.9349,248.9349,248.233,248.4603,12232.0
2024-12-11 12:25:00,251.25,251.46,251.05,251.05,7486.0,248.401,248.6086,248.2033,248.2033,7486.0
2024-12-11 12:30:00,251.04,251.4,250.95,251.1,18939.0,248.1934,248.5493,248.1044,248.2527,18939.0
2024-12-11 12:35:00,250.96,251.12,250.92,250.92,4613.0,248.1143,248.2725,248.0748,248.0748,4613.0
2024-12-11 12:40:00,250.88,251.34,250.76,251.34,8631.0,248.0352,248.49,247.9166,248.49,8631.0
2024-12-11 12:45:00,251.12,251.36,251.11,251.12,4257.0,248.2725,248.5098,248.2626,248.2725,4257.0
2024-12-11 12:50:00,250.96,251.34,250.9,251.16,4740.0,248.1143,248.49,248.055,248.3121,4740.0
2024-12-11 12:55:00,251.1,251.33,251.1,251.15,1898.0,248.2527,248.4801,248.2527,248.3022,1898.0
2024-12-11 13:00:00,251.25,251.93,251.15,251.7,5532.0,248.401,249.0733,248.3022,248.8459,5532.0
2024-12-11 13:05:00,251.71,251.86,251.61,251.63,4765.0,248.8558,249.0041,248.7569,248.7767,4765.0
2024-12-11 13:10:00,251.46,251.75,251.4,251.74,9610.0,248.6086,248.8954,248.5493,248.8855,9610.0
2024-12-11 13:15:00,251.81,251.87,251.65,251.79,1654.0,248.9547,249.014,248.7965,248.9349,1654.0
2024-12-11 13:20:00,251.67,251.87,251.53,251.85,3720.0,248.8163,249.014,248.6779,248.9942,3720.0
2024-12-11 13:25:00,251.89,252.15,251.88,252.05,4727.0,249.0338,249.2908,249.0239,249.192,4727.0
2024-12-11 13:30:00,251.96,251.98,251.49,251.69,2845.0,249.103,249.1228,248.6383,248.836,2845.0
2024-12-11 13:35:00,251.68,251.68,251.19,251.31,3612.0,248.8262,248.8262,248.3417,248.4603,3612.0
2024-12-11 13:40:00,251.43,251.44,251.27,251.43,2027.0,248.579,248.5889,248.4208,248.579,2027.0
2024-12-11 13:45:00,251.27,251.44,251.11,251.11,2040.0,248.4208,248.5889,248.2626,248.2626,2040.0
2024-12-11 13:50:00,251.15,251.25,250.54,250.58,13496.0,248.3022,248.401,247.6991,247.7386,13496.0
2024-12-11 13:55:00,250.53,250.53,250.14,250.26,15064.0,247.6892,247.6892,247.3036,247.4223,15064.0
2024-12-11 14:00:00,250.32,250.45,250.06,250.06,7987.0,247.4816,247.6101,247.2245,247.2245,7987.0
2024-12-11 14:05:00,250.09,250.12,249.44,249.45,6049.0,247.2542,247.2838,246.6116,246.6214,6049.0
2024-12-11 14:10:00,249.41,249.63,249.35,249.46,11146.0,246.5819,246.7994,246.5226,246.6313,11146.0
2024-12-11 14:15:00,249.16,249.4,249.02,249.07,8575.0,246.3347,246.572,246.1963,246.2457,8575.0
2024-12-11 14:20:00,249.05,249.82,249.05,249.7,23814.0,246.226,246.9872,246.226,246.8686,23814.0
2024-12-11 14:25:00,249.7,250.44,249.48,250.23,5658.0,246.8686,247.6002,246.6511,247.3926,5658.0
2024-12-11 14:30:00,250.25,250.66,249.95,250.48,11052.0,247.4124,247.8177,247.1158,247.6398,11052.0
2024-12-11 14:35:00,250.55,250.65,250.29,250.5,11319.0,247.709,247.8078,247.4519,247.6595,11319.0
2024-12-11 14:40:00,250.38,250.48,249.67,249.79,8236.0,247.5409,247.6398,246.8389,246.9576,8236.0
2024-12-11 14:45:00,249.66,249.95,249.59,249.67,13997.0,246.8291,247.1158,246.7599,246.8389,13997.0
2024-12-11 14:50:00,249.72,249.87,249.56,249.69,9968.0,246.8884,247.0367,246.7302,246.8587,9968.0
2024-12-11 14:55:00,249.81,249.92,249.56,249.7,18573.0,246.9774,247.0861,246.7302,246.8686,18573.0
2024-12-11 15:00:00,249.8,250.22,249.79,249.9,30193.0,246.9675,247.3827,246.9576,247.0663,30193.0
2024-12-11 15:05:00,249.93,249.94,249.48,249.52,2668.0,247.096,247.1059,246.6511,246.6906,2668.0
2024-12-11 15:10:00,249.44,249.56,248.83,248.95,20870.0,246.6116,246.7302,246.0085,246.1271,20870.0
2024-12-11 15:15:00,248.89,248.94,247.98,248.07,14932.0,246.0678,246.1172,245.1681,245.2571,14932.0
2024-12-11 15:20:00,248.1,248.41,248.0,248.41,26340.0,245.2867,245.5932,245.1879,245.5932,26340.0
2024-12-11 15:25:00,248.37,248.48,248.14,248.19,13882.0,245.5537,245.6624,245.3263,245.3757,13882.0
2024-12-11 15:30:00,248.14,248.14,247.41,247.44,13409.0,245.3263,245.3263,244.6046,244.6342,13409.0
2024-12-11 15:35:00,247.2,247.71,247.09,247.5,22383.0,244.397,244.9012,244.2882,244.6936,22383.0
2024-12-11 15:40:00,247.48,247.63,247.2,247.42,17118.0,244.6738,244.8221,244.397,244.6145,17118.0
2024-12-11 15:45:00,247.47,247.65,247.28,247.49,35120.0,244.6639,244.8419,244.476,244.6837,35120.0
2024-12-11 15:50:00,247.56,247.62,247.14,247.23,27526.0,244.7529,244.8122,244.3376,244.4266,27526.0
2024-12-11 15:55:00,247.15,247.26,246.63,247.22,205548.0,244.3475,244.4563,243.8334,244.4167,205548.0
2024-12-12 09:30:00,248.16,249.29,246.1,246.1,14768.0,245.3461,246.4633,243.3094,243.3094,14768.0
2024-12-12 09:35:00,246.23,247.6,246.23,246.94,29256.0,243.438,244.7924,243.438,244.1399,29256.0
2024-12-12 09:40:00,247.01,247.87,246.94,246.97,12238.0,244.2091,245.0594,244.1399,244.1696,12238.0
2024-12-12 09:45:00,246.97,247.63,246.97,247.52,18665.0,244.1696,244.8221,244.1696,244.7133,18665.0
2024-12-12 09:50:00,247.52,247.52,246.08,246.69,23647.0,244.7133,244.7133,243.2897,243.8927,23647.0
2024-12-12 09:55:00,246.61,246.85,246.45,246.66,17543.0,243.8136,244.0509,243.6555,243.8631,17543.0
2024-12-12 10:00:00,246.66,247.0,246.14,247.0,14464.0,243.8631,244.1992,243.349,244.1992,14464.0
2024-12-12 10:05:00,247.19,247.41,247.04,247.37,4835.0,244.3871,244.6046,244.2388,244.565,4835.0
2024-12-12 10:10:00,247.37,247.82,247.36,247.81,3139.0,244.565,245.0099,244.5551,245.0,3139.0
2024-12-12 10:15:00,247.86,248.4,247.59,247.7,12720.0,245.0495,245.5833,244.7825,244.8913,12720.0
2024-12-12 10:20:00,247.6,247.63,247.45,247.51,4035.0,244.7924,244.8221,244.6441,244.7034,4035.0
2024-12-12 10:25:00,247.56,247.83,247.21,247.59,16572.0,244.7529,245.0198,244.4068,244.7825,16572.0
2024-12-12 10:30:00,247.58,247.87,247.56,247.63,4512.0,244.7726,245.0594,244.7529,244.8221,4512.0
2024-12-12 10:35:00,247.63,247.73,246.7,247.09,6379.0,244.8221,244.9209,243.9026,244.2882,6379.0
2024-12-12 10:40:00,247.09,247.09,246.67,247.04,2503.0,244.2882,244.2882,243.873,244.2388,2503.0
2024-12-12 10:45:00,247.24,247.41,246.77,246.83,3628.0,244.4365,244.6046,243.9718,244.0311,3628.0
2024-12-12 10:50:00,246.76,247.41,246.73,247.31,7644.0,243.9619,244.6046,243.9323,244.5057,7644.0
2024-12-12 10:55:00,247.3,247.76,247.18,247.76,6749.0,244.4958,244.9506,244.3772,244.9506,6749.0
2024-12-12 11:00:00,247.68,248.79,247.55,248.79,12200.0,244.8715,245.9689,244.743,245.9689,12200.0
2024-12-12 11:05:00,248.82,248.94,248.42,248.59,8478.0,245.9986,246.1172,245.6031,245.7712,8478.0
2024-12-12 11:10:00,248.59,248.79,248.51,248.62,5882.0,245.7712,245.9689,245.6921,245.8009,5882.0
2024-12-12 11:15:00,248.49,248.85,248.2,248.85,9674.0,245.6723,246.0282,245.3856,246.0282,9674.0
2024-12-12 11:20:00,248.89,249.66,248.88,249.22,13073.0,246.0678,246.8291,246.0579,246.394,13073.0
2024-12-12 11:25:00,249.19,249.46,248.95,249.34,19226.0,246.3644,246.6313,246.1271,246.5127,19226.0
2024-12-12 11:30:00,249.53,249.53,248.92,248.93,9549.0,246.7005,246.7005,246.0975,246.1073,9549.0
2024-12-12 11:35:00,248.98,249.08,248.87,248.98,4661.0,246.1568,246.2556,246.048,246.1568,4661.0
2024-12-12 11:40:00,248.98,249.09,248.63,248.68,9224.0,246.1568,246.2655,245.8107,245.8602,9224.0
2024-12-12 11:45:00,248.77,249.02,248.59,248.94,7054.0,245.9492,246.1963,245.7712,246.1172,7054.0
2024-12-12 11:50:00,249.01,249.43,249.01,249.16,6113.0,246.1864,246.6017,246.1864,246.3347,6113.0
2024-12-12 11:55:00,249.14,249.36,249.03,249.26,4398.0,246.315,246.5325,246.2062,246.4336,4398.0
2024-12-12 12:00:00,249.14,249.74,249.14,249.56,5923.0,246.315,246.9082,246.315,246.7302,5923.0
2024-12-12 12:05:00,249.55,249.55,249.21,249.24,4639.0,246.7203,246.7203,246.3842,246.4138,4639.0
2024-12-12 12:10:00,249.24,249.77,249.24,249.6,3102.0,246.4138,246.9378,246.4138,246.7697,3102.0
2024-12-12 12:15:00,249.6,250.08,249.47,249.98,4575.0,246.7697,247.2443,246.6412,247.1454,4575.0
2024-12-12 12:20:00,249.81,249.9,249.3,249.39,4898.0,246.9774,247.0663,246.4731,246.5621,4898.0
2024-12-12 12:25:00,249.56,249.57,249.14,249.29,2841.0,246.7302,246.7401,246.315,246.4633,2841.0
2024-12-12 12:30:00,249.29,249.38,249.17,249.23,1627.0,246.4633,246.5522,246.3446,246.4039,1627.0
2024-12-12 12:35:00,249.23,249.25,249.09,249.24,2570.0,246.4039,246.4237,246.2655,246.4138,2570.0
2024-12-12 12:40:00,249.23,249.46,249.16,249.35,3100.0,246.4039,246.6313,246.3347,246.5226,3100.0
2024-12-12 12:45:00,249.35,249.5,248.82,248.97,5065.0,246.5226,246.6709,245.9986,246.1469,5065.0
2024-12-12 12:50:00,248.82,248.88,248.68,248.68,3758.0,245.9986,246.0579,245.8602,245.8602,3758.0
2024-12-12 12:55:00,248.77,248.92,248.77,248.88,1934.0,245.9492,246.0975,245.9492,246.0579,1934.0
2024-12-12 13:00:00,248.97,248.97,248.51,248.59,2600.0,246.1469,246.1469,245.6921,245.7712,2600.0
2024-12-12 13:05:00,248.54,248.88,248.51,248.88,3029.0,245.7218,246.0579,245.6921,246.0579,3029.0
2024-12-12 13:10:00,248.78,248.9,248.55,248.59,6097.0,245.959,246.0777,245.7316,245.7712,6097.0
2024-12-12 13:15:00,248.67,249.24,248.59,249.09,9189.0,245.8503,246.4138,245.7712,246.2655,9189.0
2024-12-12 13:20:00,249.09,249.1,248.97,249.1,3864.0,246.2655,246.2754,246.1469,246.2754,3864.0
2024-12-12 13:25:00,249.1,249.38,249.06,249.2,5749.0,246.2754,246.5522,246.2359,246.3743,5749.0
2024-12-12 13:30:00,249.2,249.63,249.08,249.56,3253.0,246.3743,246.7994,246.2556,246.7302,3253.0
2024-12-12 13:35:00,249.52,249.57,249.42,249.5,3667.0,246.6906,246.7401,246.5918,246.6709,3667.0
2024-12-12 13:40:00,249.54,249.63,249.46,249.63,7322.0,246.7104,246.7994,246.6313,246.7994,7322.0
2024-12-12 13:45:00,249.57,249.8,249.56,249.71,23752.0,246.7401,246.9675,246.7302,246.8785,23752.0
2024-12-12 13:50:00,249.8,250.12,249.66,250.12,3822.0,246.9675,247.2838,246.8291,247.2838,3822.0
2024-12-12 13:55:00,250.21,250.21,249.68,249.85,8921.0,247.3728,247.3728,246.8488,247.0169,8921.0
2024-12-12 14:00:00,249.8,249.92,249.36,249.54,10973.0,246.9675,247.0861,246.5325,246.7104,10973.0
2024-12-12 14:05:00,249.43,249.57,249.35,249.35,4150.0,246.6017,246.7401,246.5226,246.5226,4150.0
2024-12-12 14:10:00,249.39,249.48,249.24,249.25,4921.0,246.5621,246.6511,246.4138,246.4237,4921.0
2024-12-12 14:15:00,249.13,249.36,249.13,249.21,4344.0,246.3051,246.5325,246.3051,246.3842,4344.0
2024-12-12 14:20:00,249.27,249.5,249.12,249.4,6472.0,246.4435,246.6709,246.2952,246.572,6472.0
2024-12-12 14:25:00,249.38,249.51,249.16,249.29,6570.0,246.5522,246.6808,246.3347,246.4633,6570.0
2024-12-12 14:30:00,249.3,249.35,248.84,248.95,10102.0,246.4731,246.5226,246.0184,246.1271,10102.0
2024-12-12 14:35:00,248.83,248.99,248.57,248.94,10539.0,246.0085,246.1667,245.7514,246.1172,10539.0
2024-12-12 14:40:00,249.02,249.15,248.94,248.95,5353.0,246.1963,246.3248,246.1172,246.1271,5353.0
2024-12-12 14:45:00,249.18,249.46,249.17,249.38,3733.0,246.3545,246.6313,246.3446,246.5522,3733.0
2024-12-12 14:50:00,249.38,249.48,249.05,249.45,8903.0,246.5522,246.6511,246.226,246.6214,8903.0
2024-12-12 14:55:00,249.46,249.51,249.32,249.32,5942.0,246.6313,246.6808,246.4929,246.4929,5942.0
2024-12-12 15:00:00,249.33,249.51,249.24,249.27,9434.0,246.5028,246.6808,246.4138,246.4435,9434.0
2024-12-12 15:05:00,249.27,249.74,249.18,249.71,3865.0,246.4435,246.9082,246.3545,246.8785,3865.0
2024-12-12 15:10:00,249.73,249.92,249.7,249.71,6635.0,246.8983,247.0861,246.8686,246.8785,6635.0
2024-12-12 15:15:00,249.78,250.04,249.72,249.94,7746.0,246.9477,247.2048,246.8884,247.1059,7746.0
2024-12-12 15:20:00,249.9,250.41,249.85,250.3,8919.0,247.0663,247.5706,247.0169,247.4618,8919.0
2024-12-12 15:25:00,250.25,250.25,249.89,249.91,8558.0,247.4124,247.4124,247.0565,247.0762,8558.0
2024-12-12 15:30:00,249.97,249.97,249.73,249.8,13952.0,247.1355,247.1355,246.8983,246.9675,13952.0
2024-12-12 15:35:00,249.86,249.94,249.75,249.84,9873.0,247.0268,247.1059,246.918,247.007,9873.0
2024-12-12 15:40:00,249.84,249.85,249.45,249.67,18374.0,247.007,247.0169,246.6214,246.8389,18374.0
2024-12-12 15:45:00,249.71,249.84,249.42,249.51,14159.0,246.8785,247.007,246.5918,246.6808,14159.0
2024-12-12 15:50:00,249.44,249.53,249.02,249.12,27255.0,246.6116,246.7005,246.1963,246.2952,27255.0
2024-12-12 15:55:00,249.12,249.15,248.06,248.33,127761.0,246.2952,246.3248,245.2472,245.5141,127761.0
2024-12-13 09:30:00,248.54,249.25,247.28,247.92,15732.0,245.7218,246.4237,244.476,245.1088,15732.0
2024-12-13 09:35:00,247.92,247.92,247.71,247.72,1700.0,245.1088,245.1088,244.9012,244.9111,1700.0
2024-12-13 09:40:00,247.72,247.72,247.68,247.69,1222.0,244.9111,244.9111,244.8715,244.8814,1222.0
2024-12-13 09:45:00,247.48,248.08,247.1,247.82,3751.0,244.6738,245.267,244.2981,245.0099,3751.0
2024-12-13 09:50:00,248.18,248.19,247.15,247.53,4536.0,245.3658,245.3757,244.3475,244.7232,4536.0
2024-12-13 09:55:00,247.53,247.72,247.29,247.6,10120.0,244.7232,244.9111,244.4859,244.7924,10120.0
2024-12-13 10:00:00,247.41,247.59,246.83,247.06,5045.0,244.6046,244.7825,244.0311,244.2585,5045.0
2024-12-13 10:05:00,247.09,247.29,247.04,247.17,9027.0,244.2882,244.4859,244.2388,244.3673,9027.0
2024-12-13 10:10:00,247.21,247.21,246.69,246.84,4797.0,244.4068,244.4068,243.8927,244.041,4797.0
2024-12-13 10:15:00,246.84,247.54,246.83,247.28,4984.0,244.041,244.7331,244.0311,244.476,4984.0
2024-12-13 10:20:00,247.27,247.65,246.76,247.65,7439.0,244.4662,244.8419,243.9619,244.8419,7439.0
2024-12-13 10:25:00,247.52,248.83,247.51,248.83,10264.0,244.7133,246.0085,244.7034,246.0085,10264.0
2024-12-13 10:30:00,248.51,248.82,248.09,248.09,6711.0,245.6921,245.9986,245.2769,245.2769,6711.0
2024-12-13 10:35:00,248.09,248.34,248.08,248.27,1909.0,245.2769,245.524,245.267,245.4548,1909.0
2024-12-13 10:40:00,248.34,248.34,247.88,248.06,2500.0,245.524,245.524,245.0692,245.2472,2500.0
2024-12-13 10:45:00,248.06,248.68,247.9,248.3,5357.0,245.2472,245.8602,245.089,245.4845,5357.0
2024-12-13 10:50:00,248.31,248.65,248.04,248.48,5804.0,245.4944,245.8305,245.2274,245.6624,5804.0
2024-12-13 10:55:00,248.61,248.9,248.46,248.65,15586.0,245.791,246.0777,245.6427,245.8305,15586.0
2024-12-13 11:00:00,248.76,248.86,248.57,248.63,5008.0,245.9393,246.0381,245.7514,245.8107,5008.0
2024-12-13 11:05:00,248.62,249.25,248.57,248.94,12254.0,245.8009,246.4237,245.7514,246.1172,12254.0
2024-12-13 11:10:00,249.03,249.19,248.81,248.91,6545.0,246.2062,246.3644,245.9887,246.0876,6545.0
2024-12-13 11:15:00,248.96,248.96,248.57,248.57,3703.0,246.137,246.137,245.7514,245.7514,3703.0
2024-12-13 11:20:00,248.73,248.84,248.56,248.84,3644.0,245.9096,246.0184,245.7415,246.0184,3644.0
2024-12-13 11:25:00,248.67,248.89,248.66,248.67,12774.0,245.8503,246.0678,245.8404,245.8503,12774.0
2024-12-13 11:30:00,248.61,248.9,248.61,248.87,8836.0,245.791,246.0777,245.791,246.048,8836.0
2024-12-13 11:35:00,248.94,248.99,248.82,248.97,11440.0,246.1172,246.1667,245.9986,246.1469,11440.0
2024-12-13 11:40:00,248.98,249.02,248.81,248.85,10773.0,246.1568,246.1963,245.9887,246.0282,10773.0
2024-12-13 11:45:00,248.98,248.99,248.64,248.64,1308.0,246.1568,246.1667,245.8206,245.8206,1308.0
2024-12-13 11:50:00,248.75,248.75,248.6,248.74,939.0,245.9294,245.9294,245.7811,245.9195,939.0
2024-12-13 11:55:00,248.69,248.75,248.57,248.7,720.0,245.8701,245.9294,245.7514,245.8799,720.0
2024-12-13 12:00:00,248.66,248.66,248.4,248.4,2275.0,245.8404,245.8404,245.5833,245.5833,2275.0
2024-12-13 12:05:00,248.41,248.44,248.08,248.09,9612.0,245.5932,245.6229,245.267,245.2769,9612.0
2024-12-13 12:10:00,248.0,248.0,247.69,247.75,2083.0,245.1879,245.1879,244.8814,244.9407,2083.0
2024-12-13 12:15:00,247.74,247.74,247.33,247.33,1300.0,244.9308,244.9308,244.5255,244.5255,1300.0
2024-12-13 12:20:00,247.3,247.49,247.27,247.47,600.0,244.4958,244.6837,244.4662,244.6639,600.0
2024-12-13 12:25:00,247.31,247.56,247.27,247.42,2385.0,244.5057,244.7529,244.4662,244.6145,2385.0
2024-12-13 12:30:00,247.44,247.65,247.34,247.37,3447.0,244.6342,244.8419,244.5354,244.565,3447.0
2024-12-13 12:35:00,247.51,247.51,247.26,247.26,987.0,244.7034,244.7034,244.4563,244.4563,987.0
2024-12-13 12:40:00,247.26,247.26,247.05,247.25,2035.0,244.4563,244.4563,244.2487,244.4464,2035.0
2024-12-13 12:45:00,247.15,247.27,246.89,246.89,1871.0,244.3475,244.4662,244.0905,244.0905,1871.0
2024-12-13 12:50:00,247.03,247.28,247.0,247.15,1864.0,244.2289,244.476,244.1992,244.3475,1864.0
2024-12-13 12:55:00,247.27,247.38,247.09,247.23,2220.0,244.4662,244.5749,244.2882,244.4266,2220.0
2024-12-13 13:00:00,247.16,247.19,247.05,247.07,3738.0,244.3574,244.3871,244.2487,244.2684,3738.0
2024-12-13 13:05:00,247.14,247.39,246.95,247.39,6068.0,244.3376,244.5848,244.1498,244.5848,6068.0
2024-12-13 13:10:00,247.35,247.68,247.14,247.54,2455.0,244.5453,244.8715,244.3376,244.7331,2455.0
2024-12-13 13:15:00,247.56,247.81,247.52,247.6,5677.0,244.7529,245.0,244.7133,244.7924,5677.0
2024-12-13 13:20:00,247.63,247.63,247.51,247.51,533.0,244.8221,244.8221,244.7034,244.7034,533.0
2024-12-13 13:25:00,247.47,247.57,247.24,247.39,1929.0,244.6639,244.7628,244.4365,244.5848,1929.0
2024-12-13 13:30:00,247.4,247.4,247.2,247.23,974.0,244.5947,244.5947,244.397,244.4266,974.0
2024-12-13 13:35:00,247.37,247.65,247.31,247.57,3728.0,244.565,244.8419,244.5057,244.7628,3728.0
2024-12-13 13:40:00,247.57,247.62,247.3,247.5,4099.0,244.7628,244.8122,244.4958,244.6936,4099.0
2024-12-13 13:45:00,247.61,247.67,247.46,247.48,4046.0,244.8023,244.8616,244.654,244.6738,4046.0
2024-12-13 13:50:00,247.59,247.59,247.26,247.26,1948.0,244.7825,244.7825,244.4563,244.4563,1948.0
2024-12-13 13:55:00,247.39,247.39,247.15,247.16,808.0,244.5848,244.5848,244.3475,244.3574,808.0
2024-12-13 14:00:00,247.3,247.42,247.2,247.31,2400.0,244.4958,244.6145,244.397,244.5057,2400.0
2024-12-13 14:05:00,247.38,247.49,247.36,247.46,3198.0,244.5749,244.6837,244.5551,244.654,3198.0
2024-12-13 14:10:00,247.45,247.47,247.11,247.11,2826.0,244.6441,244.6639,244.308,244.308,2826.0
2024-12-13 14:15:00,247.07,247.15,247.07,247.09,1639.0,244.2684,244.3475,244.2684,244.2882,1639.0
2024-12-13 14:20:00,247.06,247.26,246.96,247.22,8866.0,244.2585,244.4563,244.1597,244.4167,8866.0
2024-12-13 14:25:00,247.19,247.36,247.19,247.28,3013.0,244.3871,244.5551,244.3871,244.476,3013.0
2024-12-13 14:30:00,247.28,247.42,247.2,247.41,4817.0,244.476,244.6145,244.397,244.6046,4817.0
2024-12-13 14:35:00,247.37,247.81,247.36,247.81,3767.0,244.565,245.0,244.5551,245.0,3767.0
2024-12-13 14:40:00,247.79,248.6,247.74,248.31,25100.0,244.9803,245.7811,244.9308,245.4944,25100.0
2024-12-13 14:45:00,248.31,248.44,247.71,247.72,4956.0,245.4944,245.6229,244.9012,244.9111,4956.0
2024-12-13 14:50:00,247.7,248.08,247.57,247.69,3123.0,244.8913,245.267,244.7628,244.8814,3123.0
2024-12-13 14:55:00,247.67,247.68,247.37,247.68,2296.0,244.8616,244.8715,244.565,244.8715,2296.0
2024-12-13 15:00:00,247.68,247.74,247.49,247.56,2495.0,244.8715,244.9308,244.6837,244.7529,2495.0
2024-12-13 15:05:00,247.53,247.56,247.32,247.4,4303.0,244.7232,244.7529,244.5156,244.5947,4303.0
2024-12-13 15:10:00,247.39,247.99,247.38,247.71,7002.0,244.5848,245.178,244.5749,244.9012,7002.0
2024-12-13 15:15:00,247.66,247.9,247.65,247.65,4052.0,244.8517,245.089,244.8419,244.8419,4052.0
2024-12-13 15:20:00,247.75,247.75,247.14,247.43,4321.0,244.9407,244.9407,244.3376,244.6243,4321.0
2024-12-13 15:25:00,247.43,247.43,247.05,247.05,3288.0,244.6243,244.6243,244.2487,244.2487,3288.0
2024-12-13 15:30:00,247.06,247.4,247.06,247.28,6416.0,244.2585,244.5947,244.2585,244.476,6416.0
2024-12-13 15:35:00,247.26,247.39,247.16,247.33,5935.0,244.4563,244.5848,244.3574,244.5255,5935.0
2024-12-13 15:40:00,247.27,247.34,247.0,247.16,8113.0,244.4662,244.5354,244.1992,244.3574,8113.0
2024-12-13 15:45:00,247.13,247.36,246.91,247.07,12127.0,244.3277,244.5551,244.1102,244.2684,12127.0
2024-12-13 15:50:00,247.2,247.2,246.66,246.66,20838.0,244.397,244.397,243.8631,243.8631,20838.0
2024-12-13 15:55:00,246.6,246.95,246.18,246.32,79730.0,243.8038,244.1498,243.3885,243.5269,79730.0
2024-12-16 09:30:00,246.22,247.09,245.0,245.48,18425.0,243.4281,244.2882,242.2219,242.6965,18425.0
2024-12-16 09:35:00,245.39,245.39,244.35,244.94,6633.0,242.6075,242.6075,241.5793,242.1626,6633.0
2024-12-16 09:40:00,244.94,244.96,243.6,243.97,14884.0,242.1626,242.1824,240.8378,241.2036,14884.0
2024-12-16 09:45:00,243.93,245.14,243.93,245.1,18067.0,241.164,242.3603,241.164,242.3208,18067.0
2024-12-16 09:50:00,245.03,245.51,244.49,244.85,13233.0,242.2516,242.7261,241.7177,242.0736,13233.0
2024-12-16 09:55:00,244.75,245.07,244.37,244.68,4772.0,241.9747,242.2911,241.599,241.9055,4772.0
2024-12-16 10:00:00,244.68,245.13,244.36,244.7,10789.0,241.9055,242.3504,241.5892,241.9253,10789.0
2024-12-16 10:05:00,244.47,245.16,244.39,244.42,16632.0,241.6979,242.3801,241.6188,241.6485,16632.0
2024-12-16 10:10:00,244.42,244.55,244.08,244.14,6224.0,241.6485,241.777,241.3123,241.3717,6224.0
2024-12-16 10:15:00,244.14,244.41,244.09,244.31,5585.0,241.3717,241.6386,241.3222,241.5397,5585.0
2024-12-16 10:20:00,244.31,244.31,243.73,243.86,19956.0,241.5397,241.5397,240.9663,241.0948,19956.0
2024-12-16 10:25:00,243.94,244.37,243.66,244.2,3610.0,241.1739,241.599,240.8971,241.431,3610.0
2024-12-16 10:30:00,244.21,244.98,244.07,244.98,2844.0,241.4409,242.2021,241.3024,242.2021,2844.0
2024-12-16 10:35:00,244.96,245.22,244.59,244.6,2379.0,242.1824,242.4394,241.8165,241.8264,2379.0
2024-12-16 10:40:00,244.29,244.75,244.28,244.31,4701.0,241.52,241.9747,241.5101,241.5397,4701.0
2024-12-16 10:45:00,244.34,244.34,243.85,244.0,2727.0,241.5694,241.5694,241.0849,241.2332,2727.0
2024-12-16 10:50:00,244.17,244.4,244.01,244.4,7466.0,241.4013,241.6287,241.2431,241.6287,7466.0
2024-12-16 10:55:00,244.22,244.4,243.8,243.8,3783.0,241.4507,241.6287,241.0355,241.0355,3783.0
2024-12-16 11:00:00,243.44,243.48,243.12,243.23,17548.0,240.6796,240.7191,240.3632,240.472,17548.0
2024-12-16 11:05:00,243.28,243.51,243.18,243.2,7578.0,240.5214,240.7488,240.4225,240.4423,7578.0
2024-12-16 11:10:00,243.18,243.27,242.65,243.12,34409.0,240.4225,240.5115,239.8985,240.3632,34409.0
2024-12-16 11:15:00,243.05,243.09,242.47,242.69,2594.0,240.294,240.3336,239.7206,239.9381,2594.0
2024-12-16 11:20:00,242.7,242.7,241.95,241.95,5006.0,239.948,239.948,239.2065,239.2065,5006.0
2024-12-16 11:25:00,242.19,242.29,241.62,242.14,7126.0,239.4438,239.5426,238.8802,239.3943,7126.0
2024-12-16 11:30:00,242.14,242.23,241.95,242.09,3826.0,239.3943,239.4833,239.2065,239.3449,3826.0
2024-12-16 11:35:00,242.11,242.3,241.81,241.81,2641.0,239.3647,239.5525,239.0681,239.0681,2641.0
2024-12-16 11:40:00,241.82,242.0,241.7,241.99,2808.0,239.078,239.2559,238.9593,239.246,2808.0
2024-12-16 11:45:00,241.7,241.84,241.55,241.72,3361.0,238.9593,239.0977,238.811,238.9791,3361.0
2024-12-16 11:50:00,241.85,242.01,241.8,241.84,5815.0,239.1076,239.2658,239.0582,239.0977,5815.0
2024-12-16 11:55:00,241.81,241.96,241.59,241.77,3122.0,239.0681,239.2164,238.8506,239.0285,3122.0
2024-12-16 12:00:00,241.7,241.84,241.6,241.78,1811.0,238.9593,239.0977,238.8605,239.0384,1811.0
2024-12-16 12:05:00,241.79,241.97,241.79,241.92,2858.0,239.0483,239.2263,239.0483,239.1768,2858.0
2024-12-16 12:10:00,241.92,242.49,241.92,242.44,9966.0,239.1768,239.7404,239.1768,239.6909,9966.0
2024-12-16 12:15:00,242.47,242.62,242.13,242.21,7886.0,239.7206,239.8689,239.3844,239.4635,7886.0
2024-12-16 12:20:00,242.21,242.32,242.07,242.07,1456.0,239.4635,239.5723,239.3251,239.3251,1456.0
2024-12-16 12:25:00,242.18,242.19,241.87,241.92,4636.0,239.4339,239.4438,239.1274,239.1768,4636.0
2024-12-16 12:30:00,241.92,242.06,241.84,242.06,1517.0,239.1768,239.3152,239.0977,239.3152,1517.0
2024-12-16 12:35:00,241.86,241.93,241.69,241.69,3298.0,239.1175,239.1867,238.9494,238.9494,3298.0
2024-12-16 12:40:00,241.69,242.34,241.69,242.34,12466.0,238.9494,239.5921,238.9494,239.5921,12466.0
2024-12-16 12:45:00,242.23,242.63,242.23,242.49,4944.0,239.4833,239.8788,239.4833,239.7404,4944.0
2024-12-16 12:50:00,242.52,242.52,242.34,242.42,2425.0,239.77,239.77,239.5921,239.6712,2425.0
2024-12-16 12:55:00,242.47,242.47,242.23,242.32,2720.0,239.7206,239.7206,239.4833,239.5723,2720.0
2024-12-16 13:00:00,242.39,242.4,242.12,242.13,8273.0,239.6415,239.6514,239.3746,239.3844,8273.0
2024-12-16 13:05:00,242.1,242.14,241.89,242.09,4421.0,239.3548,239.3943,239.1472,239.3449,4421.0
2024-12-16 13:10:00,242.09,242.09,241.77,241.77,5864.0,239.3449,239.3449,239.0285,239.0285,5864.0
2024-12-16 13:15:00,241.89,242.02,241.8,241.93,3380.0,239.1472,239.2757,239.0582,239.1867,3380.0
2024-12-16 13:20:00,241.94,242.21,241.93,242.13,3746.0,239.1966,239.4635,239.1867,239.3844,3746.0
2024-12-16 13:25:00,242.11,242.2,242.06,242.08,936.0,239.3647,239.4536,239.3152,239.335,936.0
2024-12-16 13:30:00,242.09,242.11,241.88,241.95,2725.0,239.3449,239.3647,239.1373,239.2065,2725.0
2024-12-16 13:35:00,241.99,242.02,241.79,241.98,2128.0,239.246,239.2757,239.0483,239.2361,2128.0
2024-12-16 13:40:00,241.98,242.01,241.95,241.95,1200.0,239.2361,239.2658,239.2065,239.2065,1200.0
2024-12-16 13:45:00,241.95,242.43,241.93,242.43,5407.0,239.2065,239.681,239.1867,239.681,5407.0
2024-12-16 13:50:00,242.49,242.53,242.34,242.34,1642.0,239.7404,239.7799,239.5921,239.5921,1642.0
2024-12-16 13:55:00,242.34,242.59,242.32,242.56,28733.0,239.5921,239.8392,239.5723,239.8096,28733.0
2024-12-16 14:00:00,242.36,242.43,242.25,242.25,2071.0,239.6118,239.681,239.5031,239.5031,2071.0
2024-12-16 14:05:00,242.25,242.43,242.16,242.3,3520.0,239.5031,239.681,239.4141,239.5525,3520.0
2024-12-16 14:10:00,242.29,242.41,242.26,242.41,1173.0,239.5426,239.6613,239.513,239.6613,1173.0
2024-12-16 14:15:00,242.17,242.17,241.94,242.0,5177.0,239.424,239.424,239.1966,239.2559,5177.0
2024-12-16 14:20:00,241.91,241.91,241.73,241.79,4352.0,239.1669,239.1669,238.989,239.0483,4352.0
2024-12-16 14:25:00,241.79,241.84,241.69,241.78,5439.0,239.0483,239.0977,238.9494,239.0384,5439.0
2024-12-16 14:30:00,241.79,241.81,241.69,241.79,4884.0,239.0483,239.0681,238.9494,239.0483,4884.0
2024-12-16 14:35:00,241.73,241.89,241.66,241.76,4977.0,238.989,239.1472,238.9198,239.0186,4977.0
2024-12-16 14:40:00,241.6,241.69,241.22,241.26,3749.0,238.8605,238.9494,238.4848,238.5243,3749.0
2024-12-16 14:45:00,241.46,241.46,241.05,241.08,2118.0,238.722,238.722,238.3167,238.3463,2118.0
2024-12-16 14:50:00,241.09,241.4,241.06,241.29,9961.0,238.3562,238.6627,238.3266,238.554,9961.0
2024-12-16 14:55:00,241.41,241.47,241.3,241.4,3717.0,238.6726,238.7319,238.5639,238.6627,3717.0
2024-12-16 15:00:00,241.44,241.5,241.24,241.48,4736.0,238.7023,238.7616,238.5045,238.7418,4736.0
2024-12-16 15:05:00,241.49,241.61,241.1,241.1,7427.0,238.7517,238.8703,238.3661,238.3661,7427.0
2024-12-16 15:10:00,241.18,241.49,241.17,241.29,16311.0,238.4452,238.7517,238.4353,238.554,16311.0
2024-12-16 15:15:00,241.15,241.52,241.08,241.48,4586.0,238.4156,238.7814,238.3463,238.7418,4586.0
2024-12-16 15:20:00,241.39,241.69,241.35,241.65,6813.0,238.6528,238.9494,238.6133,238.9099,6813.0
2024-12-16 15:25:00,241.68,241.73,241.49,241.68,5377.0,238.9395,238.989,238.7517,238.9395,5377.0
2024-12-16 15:30:00,241.59,241.64,241.28,241.42,7163.0,238.8506,238.9,238.5441,238.6825,7163.0
2024-12-16 15:35:00,241.41,241.51,241.3,241.39,5516.0,238.6726,238.7715,238.5639,238.6528,5516.0
2024-12-16 15:40:00,241.51,241.51,241.24,241.3,6965.0,238.7715,238.7715,238.5045,238.5639,6965.0
2024-12-16 15:45:00,241.21,242.38,241.21,242.33,12818.0,238.4749,239.6316,238.4749,239.5822,12818.0
2024-12-16 15:50:00,242.2,242.5,242.02,242.25,17003.0,239.4536,239.7502,239.2757,239.5031,17003.0
2024-12-16 15:55:00,242.22,243.06,242.21,242.95,97392.0,239.4734,240.3039,239.4635,240.1951,97392.0
2024-12-17 09:30:00,241.34,245.0,241.34,241.97,50064.0,238.6034,242.2219,238.6034,239.2263,50064.0
2024-12-17 09:35:00,242.14,242.78,241.58,241.79,3885.0,239.3943,240.0271,238.8407,239.0483,3885.0
2024-12-17 09:40:00,241.83,242.13,241.82,241.86,2656.0,239.0878,239.3844,239.078,239.1175,2656.0
2024-12-17 09:45:00,241.89,242.81,241.5,242.38,11555.0,239.1472,240.0567,238.7616,239.6316,11555.0
2024-12-17 09:50:00,242.38,242.62,241.94,242.21,2207.0,239.6316,239.8689,239.1966,239.4635,2207.0
2024-12-17 09:55:00,242.21,242.63,241.93,242.48,8288.0,239.4635,239.8788,239.1867,239.7305,8288.0
2024-12-17 10:00:00,242.24,242.85,242.24,242.85,29202.0,239.4932,240.0963,239.4932,240.0963,29202.0
2024-12-17 10:05:00,242.97,243.19,242.33,242.38,6281.0,240.2149,240.4324,239.5822,239.6316,6281.0
2024-12-17 10:10:00,242.54,242.55,242.12,242.31,5212.0,239.7898,239.7997,239.3746,239.5624,5212.0
2024-12-17 10:15:00,242.54,243.38,242.29,243.38,2282.0,239.7898,240.6203,239.5426,240.6203,2282.0
2024-12-17 10:20:00,243.16,243.4,242.47,242.75,10730.0,240.4028,240.64,239.7206,239.9974,10730.0
2024-12-17 10:25:00,242.7,242.7,241.59,241.9,9879.0,239.948,239.948,238.8506,239.1571,9879.0
2024-12-17 10:30:00,241.75,242.23,241.58,242.04,4360.0,239.0088,239.4833,238.8407,239.2955,4360.0
2024-12-17 10:35:00,242.21,242.53,242.14,242.28,5053.0,239.4635,239.7799,239.3943,239.5327,5053.0
2024-12-17 10:40:00,242.28,242.58,241.82,242.48,8451.0,239.5327,239.8293,239.078,239.7305,8451.0
2024-12-17 10:45:00,242.39,242.66,242.33,242.33,1220.0,239.6415,239.9084,239.5822,239.5822,1220.0
2024-12-17 10:50:00,242.04,242.28,241.84,242.01,4713.0,239.2955,239.5327,239.0977,239.2658,4713.0
2024-12-17 10:55:00,241.9,242.08,241.9,242.08,400.0,239.1571,239.335,239.1571,239.335,400.0
2024-12-17 11:00:00,242.09,242.55,242.04,242.55,7457.0,239.3449,239.7997,239.2955,239.7997,7457.0
2024-12-17 11:05:00,242.6,243.3,242.6,243.24,4823.0,239.8491,240.5412,239.8491,240.4819,4823.0
2024-12-17 11:10:00,243.24,243.24,242.68,242.79,8314.0,240.4819,240.4819,239.9282,240.037,8314.0
2024-12-17 11:15:00,242.79,242.94,242.59,242.93,4430.0,240.037,240.1853,239.8392,240.1754,4430.0
2024-12-17 11:20:00,242.96,243.02,242.29,242.41,2584.0,240.205,240.2644,239.5426,239.6613,2584.0
2024-12-17 11:25:00,242.46,242.58,242.2,242.29,2449.0,239.7107,239.8293,239.4536,239.5426,2449.0
2024-12-17 11:30:00,242.32,242.7,242.03,242.22,8009.0,239.5723,239.948,239.2856,239.4734,8009.0
2024-12-17 11:35:00,242.22,242.45,241.96,242.04,6961.0,239.4734,239.7008,239.2164,239.2955,6961.0
2024-12-17 11:40:00,241.8,242.12,241.8,242.04,3115.0,239.0582,239.3746,239.0582,239.2955,3115.0
2024-12-17 11:45:00,242.04,242.58,242.03,242.54,3174.0,239.2955,239.8293,239.2856,239.7898,3174.0
2024-12-17 11:50:00,242.46,243.19,242.45,243.19,17285.0,239.7107,240.4324,239.7008,240.4324,17285.0
2024-12-17 11:55:00,243.25,243.54,243.06,243.3,13993.0,240.4917,240.7785,240.3039,240.5412,13993.0
2024-12-17 12:00:00,243.32,243.52,243.2,243.27,6668.0,240.5609,240.7587,240.4423,240.5115,6668.0
2024-12-17 12:05:00,243.27,243.38,242.33,242.33,7012.0,240.5115,240.6203,239.5822,239.5822,7012.0
2024-12-17 12:10:00,242.46,242.8,242.34,242.34,2743.0,239.7107,240.0468,239.5921,239.5921,2743.0
2024-12-17 12:15:00,242.36,242.61,242.28,242.61,1505.0,239.6118,239.859,239.5327,239.859,1505.0
2024-12-17 12:20:00,242.67,243.01,242.58,242.9,12454.0,239.9183,240.2545,239.8293,240.1457,12454.0
2024-12-17 12:25:00,242.9,242.9,242.15,242.31,10042.0,240.1457,240.1457,239.4042,239.5624,10042.0
2024-12-17 12:30:00,242.37,242.59,242.24,242.25,1516.0,239.6217,239.8392,239.4932,239.5031,1516.0
2024-12-17 12:35:00,242.42,242.63,242.25,242.54,5449.0,239.6712,239.8788,239.5031,239.7898,5449.0
2024-12-17 12:40:00,242.59,242.69,242.25,242.55,4075.0,239.8392,239.9381,239.5031,239.7997,4075.0
2024-12-17 12:45:00,242.39,242.42,241.99,242.08,4706.0,239.6415,239.6712,239.246,239.335,4706.0
2024-12-17 12:50:00,242.23,242.79,242.23,242.68,12278.0,239.4833,240.037,239.4833,239.9282,12278.0
2024-12-17 12:55:00,242.73,242.78,242.45,242.74,7004.0,239.9776,240.0271,239.7008,239.9875,7004.0
2024-12-17 13:00:00,242.8,242.94,242.42,242.43,1736.0,240.0468,240.1853,239.6712,239.681,1736.0
2024-12-17 13:05:00,242.4,242.45,242.05,242.08,1891.0,239.6514,239.7008,239.3054,239.335,1891.0
2024-12-17 13:10:00,242.1,242.31,242.04,242.21,3393.0,239.3548,239.5624,239.2955,239.4635,3393.0
2024-12-17 13:15:00,242.28,242.48,242.24,242.33,4704.0,239.5327,239.7305,239.4932,239.5822,4704.0
2024-12-17 13:20:00,242.33,242.77,242.32,242.58,11052.0,239.5822,240.0172,239.5723,239.8293,11052.0
2024-12-17 13:25:00,242.56,242.7,242.47,242.47,3542.0,239.8096,239.948,239.7206,239.7206,3542.0
2024-12-17 13:30:00,242.31,242.36,242.11,242.32,3320.0,239.5624,239.6118,239.3647,239.5723,3320.0
2024-12-17 13:35:00,242.32,242.46,242.32,242.35,2071.0,239.5723,239.7107,239.5723,239.6019,2071.0
2024-12-17 13:40:00,242.35,242.6,242.06,242.06,13806.0,239.6019,239.8491,239.3152,239.3152,13806.0
2024-12-17 13:45:00,242.09,242.35,242.09,242.28,2037.0,239.3449,239.6019,239.3449,239.5327,2037.0
2024-12-17 13:50:00,242.2,242.41,242.19,242.34,6491.0,239.4536,239.6613,239.4438,239.5921,6491.0
2024-12-17 13:55:00,242.35,242.37,241.94,242.26,5700.0,239.6019,239.6217,239.1966,239.513,5700.0
2024-12-17 14:00:00,242.26,242.39,242.01,242.02,6375.0,239.513,239.6415,239.2658,239.2757,6375.0
2024-12-17 14:05:00,242.02,242.39,242.01,242.21,3439.0,239.2757,239.6415,239.2658,239.4635,3439.0
2024-12-17 14:10:00,242.11,242.42,242.1,242.42,6348.0,239.3647,239.6712,239.3548,239.6712,6348.0
2024-12-17 14:15:00,242.39,242.5,242.07,242.13,9154.0,239.6415,239.7502,239.3251,239.3844,9154.0
2024-12-17 14:20:00,242.03,242.23,241.98,242.23,4900.0,239.2856,239.4833,239.2361,239.4833,4900.0
2024-12-17 14:25:00,242.23,242.23,241.81,241.89,8030.0,239.4833,239.4833,239.0681,239.1472,8030.0
2024-12-17 14:30:00,241.84,241.94,241.82,241.9,2077.0,239.0977,239.1966,239.078,239.1571,2077.0
2024-12-17 14:35:00,241.86,241.96,241.79,241.88,6764.0,239.1175,239.2164,239.0483,239.1373,6764.0
2024-12-17 14:40:00,241.87,241.87,241.56,241.56,2615.0,239.1274,239.1274,238.8209,238.8209,2615.0
2024-12-17 14:45:00,241.64,241.84,241.36,241.73,5215.0,238.9,239.0977,238.6232,238.989,5215.0
2024-12-17 14:50:00,241.74,241.88,241.39,241.58,10436.0,238.9989,239.1373,238.6528,238.8407,10436.0
2024-12-17 14:55:00,241.47,241.77,241.29,241.29,6082.0,238.7319,239.0285,238.554,238.554,6082.0
2024-12-17 15:00:00,241.3,241.31,241.11,241.15,5934.0,238.5639,238.5737,238.376,238.4156,5934.0
2024-12-17 15:05:00,241.14,241.45,241.07,241.39,3479.0,238.4057,238.7122,238.3365,238.6528,3479.0
2024-12-17 15:10:00,241.39,241.39,241.18,241.18,3650.0,238.6528,238.6528,238.4452,238.4452,3650.0
2024-12-17 15:15:00,241.1,241.37,241.1,241.34,4254.0,238.3661,238.6331,238.3661,238.6034,4254.0
2024-12-17 15:20:00,241.25,241.44,241.25,241.28,5914.0,238.5144,238.7023,238.5144,238.5441,5914.0
2024-12-17 15:25:00,241.29,241.42,241.17,241.17,5711.0,238.554,238.6825,238.4353,238.4353,5711.0
2024-12-17 15:30:00,241.17,241.38,240.97,241.27,5550.0,238.4353,238.6429,238.2376,238.5342,5550.0
2024-12-17 15:35:00,241.15,241.36,241.13,241.27,8520.0,238.4156,238.6232,238.3958,238.5342,8520.0
2024-12-17 15:40:00,241.27,241.67,241.27,241.52,16374.0,238.5342,238.9297,238.5342,238.7814,16374.0
2024-12-17 15:45:00,241.46,241.58,241.2,241.56,13866.0,238.722,238.8407,238.465,238.8209,13866.0
2024-12-17 15:50:00,241.63,241.98,241.57,241.75,25224.0,238.8901,239.2361,238.8308,239.0088,25224.0
2024-12-17 15:55:00,241.72,242.54,241.71,242.46,109644.0,238.9791,239.7898,238.9692,239.7107,109644.0
2024-12-18 09:30:00,242.53,243.59,241.92,242.73,26606.0,239.7799,240.8279,239.1768,239.9776,26606.0
2024-12-18 09:35:00,243.57,243.95,242.34,242.36,9520.0,240.8081,241.1838,239.5921,239.6118,9520.0
2024-12-18 09:40:00,242.74,242.97,242.53,242.69,15220.0,239.9875,240.2149,239.7799,239.9381,15220.0
2024-12-18 09:45:00,242.69,243.57,242.33,243.3,47318.0,239.9381,240.8081,239.5822,240.5412,47318.0
2024-12-18 09:50:00,243.3,243.43,242.88,243.02,11452.0,240.5412,240.6697,240.1259,240.2644,11452.0
2024-12-18 09:55:00,243.02,243.41,242.69,243.2,22075.0,240.2644,240.6499,239.9381,240.4423,22075.0
2024-12-18 10:00:00,243.45,243.72,242.7,242.86,27795.0,240.6895,240.9564,239.948,240.1062,27795.0
2024-12-18 10:05:00,242.79,243.65,242.76,243.59,13469.0,240.037,240.8872,240.0073,240.8279,13469.0
2024-12-18 10:10:00,243.59,243.59,242.66,242.76,14465.0,240.8279,240.8279,239.9084,240.0073,14465.0
2024-12-18 10:15:00,242.76,242.76,242.21,242.32,5854.0,240.0073,240.0073,239.4635,239.5723,5854.0
2024-12-18 10:20:00,242.37,242.64,242.28,242.56,10875.0,239.6217,239.8887,239.5327,239.8096,10875.0
2024-12-18 10:25:00,242.48,242.76,242.28,242.47,24274.0,239.7305,240.0073,239.5327,239.7206,24274.0
2024-12-18 10:30:00,242.48,242.74,242.4,242.51,10289.0,239.7305,239.9875,239.6514,239.7601,10289.0
2024-12-18 10:35:00,242.6,242.67,242.42,242.67,16217.0,239.8491,239.9183,239.6712,239.9183,16217.0
2024-12-18 10:40:00,242.58,242.64,242.18,242.55,19085.0,239.8293,239.8887,239.4339,239.7997,19085.0
2024-12-18 10:45:00,242.55,242.55,242.25,242.53,20461.0,239.7997,239.7997,239.5031,239.7799,20461.0
2024-12-18 10:50:00,242.54,242.84,242.54,242.83,2578.0,239.7898,240.0864,239.7898,240.0765,2578.0
2024-12-18 10:55:00,242.85,243.04,242.49,242.85,11761.0,240.0963,240.2841,239.7404,240.0963,11761.0
2024-12-18 11:00:00,242.95,243.08,242.49,242.52,38430.0,240.1951,240.3237,239.7404,239.77,38430.0
2024-12-18 11:05:00,242.47,242.73,242.46,242.66,4307.0,239.7206,239.9776,239.7107,239.9084,4307.0
2024-12-18 11:10:00,242.51,242.72,242.51,242.61,7798.0,239.7601,239.9678,239.7601,239.859,7798.0
2024-12-18 11:15:00,242.69,242.98,242.54,242.95,3919.0,239.9381,240.2248,239.7898,240.1951,3919.0
2024-12-18 11:20:00,242.92,243.11,242.75,242.89,5839.0,240.1655,240.3533,239.9974,240.1358,5839.0
2024-12-18 11:25:00,242.9,243.16,242.89,242.95,1951.0,240.1457,240.4028,240.1358,240.1951,1951.0
2024-12-18 11:30:00,242.75,243.15,242.68,242.92,7559.0,239.9974,240.3929,239.9282,240.1655,7559.0
2024-12-18 11:35:00,242.93,243.28,242.92,243.24,5678.0,240.1754,240.5214,240.1655,240.4819,5678.0
2024-12-18 11:40:00,243.19,243.44,243.18,243.44,3073.0,240.4324,240.6796,240.4225,240.6796,3073.0
2024-12-18 11:45:00,243.48,243.7,243.37,243.7,1800.0,240.7191,240.9366,240.6104,240.9366,1800.0
2024-12-18 11:50:00,243.65,243.8,243.57,243.67,15188.0,240.8872,241.0355,240.8081,240.907,15188.0
2024-12-18 11:55:00,243.76,243.8,243.69,243.8,1014.0,240.996,241.0355,240.9268,241.0355,1014.0
2024-12-18 12:00:00,243.59,243.75,243.32,243.5,9781.0,240.8279,240.9861,240.5609,240.7389,9781.0
2024-12-18 12:05:00,243.44,243.44,243.11,243.12,1407.0,240.6796,240.6796,240.3533,240.3632,1407.0
2024-12-18 12:10:00,243.17,243.62,243.17,243.56,2881.0,240.4127,240.8575,240.4127,240.7982,2881.0
2024-12-18 12:15:00,243.48,243.83,243.48,243.83,3050.0,240.7191,241.0652,240.7191,241.0652,3050.0
2024-12-18 12:20:00,243.81,243.87,243.58,243.73,3892.0,241.0454,241.1047,240.818,240.9663,3892.0
2024-12-18 12:25:00,243.73,243.73,243.37,243.52,2323.0,240.9663,240.9663,240.6104,240.7587,2323.0
2024-12-18 12:30:00,243.4,243.54,243.25,243.3,2702.0,240.64,240.7785,240.4917,240.5412,2702.0
2024-12-18 12:35:00,243.39,243.44,242.97,242.97,3243.0,240.6302,240.6796,240.2149,240.2149,3243.0
2024-12-18 12:40:00,243.17,243.17,242.77,243.08,7555.0,240.4127,240.4127,240.0172,240.3237,7555.0
2024-12-18 12:45:00,243.03,243.11,242.8,242.8,4639.0,240.2742,240.3533,240.0468,240.0468,4639.0
2024-12-18 12:50:00,243.05,243.18,242.62,242.68,6649.0,240.294,240.4225,239.8689,239.9282,6649.0
2024-12-18 12:55:00,242.58,242.69,242.55,242.62,1249.0,239.8293,239.9381,239.7997,239.8689,1249.0
2024-12-18 13:00:00,242.61,243.07,242.61,242.87,7682.0,239.859,240.3138,239.859,240.1161,7682.0
2024-12-18 13:05:00,242.81,242.99,242.77,242.99,5304.0,240.0567,240.2347,240.0172,240.2347,5304.0
2024-12-18 13:10:00,243.0,243.02,242.8,242.96,4048.0,240.2446,240.2644,240.0468,240.205,4048.0
2024-12-18 13:15:00,243.07,243.3,243.06,243.3,2115.0,240.3138,240.5412,240.3039,240.5412,2115.0
2024-12-18 13:20:00,243.22,243.32,243.15,243.26,8929.0,240.4621,240.5609,240.3929,240.5016,8929.0
2024-12-18 13:25:00,243.2,243.38,243.19,243.38,4122.0,240.4423,240.6203,240.4324,240.6203,4122.0
2024-12-18 13:30:00,243.29,243.38,243.14,243.38,9125.0,240.5313,240.6203,240.383,240.6203,9125.0
2024-12-18 13:35:00,243.27,243.39,243.25,243.27,1878.0,240.5115,240.6302,240.4917,240.5115,1878.0
2024-12-18 13:40:00,243.22,243.32,243.13,243.23,4674.0,240.4621,240.5609,240.3731,240.472,4674.0
2024-12-18 13:45:00,243.29,243.53,243.17,243.52,8441.0,240.5313,240.7686,240.4127,240.7587,8441.0
2024-12-18 13:50:00,243.54,243.59,243.27,243.42,7502.0,240.7785,240.8279,240.5115,240.6598,7502.0
2024-12-18 13:55:00,243.37,244.27,243.34,243.98,10481.0,240.6104,241.5002,240.5807,241.2135,10481.0
2024-12-18 14:00:00,243.7,244.92,243.2,243.28,27566.0,240.9366,242.1428,240.4423,240.5214,27566.0
2024-12-18 14:05:00,243.28,243.37,242.59,242.65,26869.0,240.5214,240.6104,239.8392,239.8985,26869.0
2024-12-18 14:10:00,242.65,242.65,241.67,241.68,29400.0,239.8985,239.8985,238.9297,238.9395,29400.0
2024-12-18 14:15:00,241.85,241.94,241.65,241.68,6609.0,239.1076,239.1966,238.9099,238.9395,6609.0
2024-12-18 14:20:00,241.82,241.94,241.52,241.52,8736.0,239.078,239.1966,238.7814,238.7814,8736.0
2024-12-18 14:25:00,241.67,242.05,241.67,241.9,19764.0,238.9297,239.3054,238.9297,239.1571,19764.0
2024-12-18 14:30:00,241.9,242.46,241.56,242.17,17852.0,239.1571,239.7107,238.8209,239.424,17852.0
2024-12-18 14:35:00,242.36,242.41,241.74,241.91,8152.0,239.6118,239.6613,238.9989,239.1669,8152.0
2024-12-18 14:40:00,241.89,242.2,241.62,241.99,28142.0,239.1472,239.4536,238.8802,239.246,28142.0
2024-12-18 14:45:00,242.02,242.05,241.07,241.27,15675.0,239.2757,239.3054,238.3365,238.5342,15675.0
2024-12-18 14:50:00,241.32,241.55,241.08,241.23,8125.0,238.5836,238.811,238.3463,238.4946,8125.0
2024-12-18 14:55:00,241.23,241.23,240.24,240.59,9714.0,238.4946,238.4946,237.5159,237.8619,9714.0
2024-12-18 15:00:00,240.69,241.25,240.47,240.84,11761.0,237.9608,238.5144,237.7433,238.1091,11761.0
2024-12-18 15:05:00,240.83,241.28,240.8,241.11,7084.0,238.0992,238.5441,238.0695,238.376,7084.0
2024-12-18 15:10:00,241.21,241.31,240.77,240.78,13630.0,238.4749,238.5737,238.0399,238.0498,13630.0
2024-12-18 15:15:00,240.81,241.17,240.69,240.83,17429.0,238.0794,238.4353,237.9608,238.0992,17429.0
2024-12-18 15:20:00,240.82,241.49,240.57,241.11,15387.0,238.0893,238.7517,237.8421,238.376,15387.0
2024-12-18 15:25:00,241.11,241.11,240.42,240.61,11861.0,238.376,238.376,237.6938,237.8817,11861.0
2024-12-18 15:30:00,240.49,240.74,240.34,240.6,11750.0,237.763,238.0102,237.6147,237.8718,11750.0
2024-12-18 15:35:00,240.6,240.6,239.43,239.52,17054.0,237.8718,237.8718,236.7151,236.804,17054.0
2024-12-18 15:40:00,239.43,239.43,238.23,238.25,23105.0,236.7151,236.7151,235.5287,235.5484,23105.0
2024-12-18 15:45:00,238.25,239.26,237.96,239.08,25712.0,235.5484,236.547,235.2617,236.369,25712.0
2024-12-18 15:50:00,239.13,239.21,238.82,239.05,20668.0,236.4185,236.4976,236.112,236.3394,20668.0
2024-12-18 15:55:00,239.0,239.0,237.5,237.62,93731.0,236.2899,236.2899,234.8069,234.9256,93731.0
2024-12-19 09:30:00,236.51,238.36,236.16,237.79,16816.0,233.8282,235.6572,233.4821,235.0937,16816.0
2024-12-19 09:35:00,238.36,239.33,237.66,238.03,6700.0,235.6572,236.6162,234.9651,235.3309,6700.0
2024-12-19 09:40:00,237.89,238.09,237.03,237.19,9449.0,235.1925,235.3903,234.3423,234.5005,9449.0
2024-12-19 09:45:00,236.42,236.51,234.86,234.86,8031.0,233.7392,233.8282,232.1969,232.1969,8031.0
2024-12-19 09:50:00,235.1,235.84,234.99,235.31,22315.0,232.4342,233.1658,232.3254,232.6418,22315.0
2024-12-19 09:55:00,235.57,236.0,235.07,235.94,5662.0,232.8988,233.324,232.4045,233.2646,5662.0
2024-12-19 10:00:00,235.96,236.1,234.59,234.68,34063.0,233.2844,233.4228,231.9299,232.0189,34063.0
2024-12-19 10:05:00,234.85,234.87,233.79,234.07,17797.0,232.187,232.2068,231.139,231.4158,17797.0
2024-12-19 10:10:00,233.88,234.65,233.75,233.75,32617.0,231.228,231.9893,231.0995,231.0995,32617.0
2024-12-19 10:15:00,233.75,234.13,233.74,233.74,4198.0,231.0995,231.4752,231.0896,231.0896,4198.0
2024-12-19 10:20:00,233.74,233.89,232.59,232.59,11999.0,231.0896,231.2379,229.9526,229.9526,11999.0
2024-12-19 10:25:00,233.05,233.53,232.94,232.97,6057.0,230.4074,230.882,230.2987,230.3283,6057.0
2024-12-19 10:30:00,232.89,233.05,232.03,232.78,16589.0,230.2492,230.4074,229.399,230.1405,16589.0
2024-12-19 10:35:00,232.77,232.96,232.38,232.78,4776.0,230.1306,230.3184,229.745,230.1405,4776.0
2024-12-19 10:40:00,232.78,233.46,232.62,233.3,9601.0,230.1405,230.8128,229.9823,230.6546,9601.0
2024-12-19 10:45:00,233.12,233.15,231.91,232.8,18617.0,230.4766,230.5063,229.2803,230.1602,18617.0
2024-12-19 10:50:00,232.84,233.06,232.41,232.43,9379.0,230.1998,230.4173,229.7747,229.7944,9379.0
2024-12-19 10:55:00,232.34,232.88,232.3,232.57,4078.0,229.7055,230.2393,229.6659,229.9328,4078.0
2024-12-19 11:00:00,232.48,232.65,231.78,232.11,3178.0,229.8439,230.0119,229.1518,229.4781,3178.0
2024-12-19 11:05:00,231.76,232.37,231.72,232.34,3792.0,229.132,229.7351,229.0925,229.7055,3792.0
2024-12-19 11:10:00,232.39,232.52,232.08,232.16,3183.0,229.7549,229.8834,229.4484,229.5275,3183.0
2024-12-19 11:15:00,232.38,232.39,232.02,232.23,3268.0,229.745,229.7549,229.3891,229.5967,3268.0
2024-12-19 11:20:00,232.3,232.82,232.21,232.63,5095.0,229.6659,230.18,229.5769,229.9922,5095.0
2024-12-19 11:25:00,232.95,233.51,232.95,233.29,13487.0,230.3085,230.8622,230.3085,230.6447,13487.0
2024-12-19 11:30:00,233.17,233.53,233.09,233.39,9961.0,230.526,230.882,230.4469,230.7435,9961.0
2024-12-19 11:35:00,233.39,233.78,233.13,233.5,4654.0,230.7435,231.1291,230.4865,230.8523,4654.0
2024-12-19 11:40:00,233.7,233.75,233.09,233.26,7664.0,231.05,231.0995,230.4469,230.615,7664.0
2024-12-19 11:45:00,233.07,233.42,233.07,233.26,3901.0,230.4272,230.7732,230.4272,230.615,3901.0
2024-12-19 11:50:00,233.26,233.5,233.16,233.29,6712.0,230.615,230.8523,230.5162,230.6447,6712.0
2024-12-19 11:55:00,233.44,233.61,232.99,232.99,8090.0,230.793,230.9611,230.3481,230.3481,8090.0
2024-12-19 12:00:00,233.01,233.24,232.99,233.14,4954.0,230.3679,230.5952,230.3481,230.4964,4954.0
2024-12-19 12:05:00,233.25,233.25,232.71,232.88,6281.0,230.6051,230.6051,230.0713,230.2393,6281.0
2024-12-19 12:10:00,232.81,233.0,232.71,232.76,2479.0,230.1701,230.358,230.0713,230.1207,2479.0
2024-12-19 12:15:00,232.89,233.12,232.75,233.0,2604.0,230.2492,230.4766,230.1108,230.358,2604.0
2024-12-19 12:20:00,232.91,233.09,232.77,232.78,6126.0,230.269,230.4469,230.1306,230.1405,6126.0
2024-12-19 12:25:00,232.84,233.02,232.77,232.98,3382.0,230.1998,230.3777,230.1306,230.3382,3382.0
2024-12-19 12:30:00,232.85,232.95,232.56,232.95,6444.0,230.2097,230.3085,229.923,230.3085,6444.0
2024-12-19 12:35:00,232.76,233.17,232.75,233.06,4556.0,230.1207,230.526,230.1108,230.4173,4556.0
2024-12-19 12:40:00,233.07,233.19,232.58,232.76,4763.0,230.4272,230.5458,229.9427,230.1207,4763.0
2024-12-19 12:45:00,232.71,232.82,232.37,232.37,17145.0,230.0713,230.18,229.7351,229.7351,17145.0
2024-12-19 12:50:00,232.32,232.51,232.16,232.51,5775.0,229.6857,229.8735,229.5275,229.8735,5775.0
2024-12-19 12:55:00,232.58,232.67,232.16,232.16,2500.0,229.9427,230.0317,229.5275,229.5275,2500.0
2024-12-19 13:00:00,232.17,232.22,231.9,231.91,4352.0,229.5374,229.5868,229.2704,229.2803,4352.0
2024-12-19 13:05:00,231.97,232.34,231.96,232.34,3256.0,229.3396,229.7055,229.3298,229.7055,3256.0
2024-12-19 13:10:00,232.34,232.58,232.29,232.58,1780.0,229.7055,229.9427,229.656,229.9427,1780.0
2024-12-19 13:15:00,232.48,232.66,232.47,232.47,1758.0,229.8439,230.0218,229.834,229.834,1758.0
2024-12-19 13:20:00,232.52,232.69,232.45,232.62,1926.0,229.8834,230.0515,229.8142,229.9823,1926.0
2024-12-19 13:25:00,232.61,233.01,232.6,233.01,4906.0,229.9724,230.3679,229.9625,230.3679,4906.0
2024-12-19 13:30:00,232.8,233.26,232.8,233.15,7209.0,230.1602,230.615,230.1602,230.5063,7209.0
2024-12-19 13:35:00,233.07,233.2,232.8,232.82,4440.0,230.4272,230.5557,230.1602,230.18,4440.0
2024-12-19 13:40:00,232.91,233.11,232.8,232.8,3755.0,230.269,230.4667,230.1602,230.1602,3755.0
2024-12-19 13:45:00,232.81,233.12,232.8,232.87,13273.0,230.1701,230.4766,230.1602,230.2294,13273.0
2024-12-19 13:50:00,232.89,233.03,232.52,232.61,12311.0,230.2492,230.3876,229.8834,229.9724,12311.0
2024-12-19 13:55:00,232.71,232.72,232.56,232.69,14504.0,230.0713,230.0811,229.923,230.0515,14504.0
2024-12-19 14:00:00,232.64,232.64,232.26,232.37,9044.0,230.0021,230.0021,229.6264,229.7351,9044.0
2024-12-19 14:05:00,232.09,232.14,231.59,231.72,5103.0,229.4583,229.5077,228.964,229.0925,5103.0
2024-12-19 14:10:00,231.73,231.8,231.52,231.7,4677.0,229.1024,229.1716,228.8948,229.0727,4677.0
2024-12-19 14:15:00,231.67,231.67,231.42,231.58,12042.0,229.0431,229.0431,228.7959,228.9541,12042.0
2024-12-19 14:20:00,231.66,232.05,231.66,232.05,3924.0,229.0332,229.4187,229.0332,229.4187,3924.0
2024-12-19 14:25:00,231.92,232.08,231.59,231.74,3340.0,229.2902,229.4484,228.964,229.1123,3340.0
2024-12-19 14:30:00,231.77,231.78,231.65,231.65,28478.0,229.1419,229.1518,229.0233,229.0233,28478.0
2024-12-19 14:35:00,231.72,231.81,231.59,231.64,2924.0,229.0925,229.1815,228.964,229.0134,2924.0
2024-12-19 14:40:00,231.63,231.63,231.08,231.21,11615.0,229.0035,229.0035,228.4597,228.5883,11615.0
2024-12-19 14:45:00,231.21,231.4,231.14,231.31,5698.0,228.5883,228.7761,228.5191,228.6871,5698.0
2024-12-19 14:50:00,231.38,231.66,231.33,231.61,4965.0,228.7563,229.0332,228.7069,228.9837,4965.0
2024-12-19 14:55:00,231.62,231.64,231.36,231.36,4124.0,228.9936,229.0134,228.7366,228.7366,4124.0
2024-12-19 15:00:00,231.36,231.62,231.34,231.46,5261.0,228.7366,228.9936,228.7168,228.8354,5261.0
2024-12-19 15:05:00,231.52,231.74,231.41,231.67,5096.0,228.8948,229.1123,228.786,229.0431,5096.0
2024-12-19 15:10:00,231.68,231.96,231.56,231.81,4879.0,229.0529,229.3298,228.9343,229.1815,4879.0
2024-12-19 15:15:00,231.88,232.04,231.71,231.93,5422.0,229.2507,229.4089,229.0826,229.3001,5422.0
2024-12-19 15:20:00,231.92,231.99,231.56,231.66,13830.0,229.2902,229.3594,228.9343,229.0332,13830.0
2024-12-19 15:25:00,231.65,231.79,231.39,231.66,15854.0,229.0233,229.1617,228.7662,229.0332,15854.0
2024-12-19 15:30:00,231.59,231.6,231.16,231.2,4648.0,228.964,228.9738,228.5388,228.5784,4648.0
2024-12-19 15:35:00,231.18,231.56,230.72,231.52,33617.0,228.5586,228.9343,228.1038,228.8948,33617.0
2024-12-19 15:40:00,231.53,231.95,231.32,231.79,21228.0,228.9046,229.3199,228.697,229.1617,21228.0
2024-12-19 15:45:00,231.76,231.82,231.23,231.24,25230.0,229.132,229.1914,228.608,228.6179,25230.0
2024-12-19 15:50:00,231.39,231.53,230.66,230.81,20475.0,228.7662,228.9046,228.0445,228.1928,20475.0
2024-12-19 15:55:00,230.89,231.19,230.52,230.57,74005.0,228.2719,228.5685,227.9061,227.9555,74005.0
2024-12-20 09:30:00,231.39,232.73,230.0,232.73,176952.0,228.7662,230.091,227.392,230.091,176952.0
2024-12-20 09:35:00,232.73,233.52,231.34,231.71,12184.0,230.091,230.8721,228.7168,229.0826,12184.0
2024-12-20 09:40:00,231.91,232.03,231.36,232.0,4081.0,229.2803,229.399,228.7366,229.3693,4081.0
2024-12-20 09:45:00,232.08,232.08,231.53,231.81,13375.0,229.4484,229.4484,228.9046,229.1815,13375.0
2024-12-20 09:50:00,231.76,232.25,231.54,231.93,9821.0,229.132,229.6165,228.9145,229.3001,9821.0
2024-12-20 09:55:00,231.75,231.93,231.48,231.81,16979.0,229.1221,229.3001,228.8552,229.1815,16979.0
2024-12-20 10:00:00,231.65,231.81,230.98,231.14,11072.0,229.0233,229.1815,228.3609,228.5191,11072.0
2024-12-20 10:05:00,231.25,231.64,230.96,231.03,10779.0,228.6278,229.0134,228.3411,228.4103,10779.0
2024-12-20 10:10:00,231.01,231.24,230.58,230.98,7265.0,228.3905,228.6179,227.9654,228.3609,7265.0
2024-12-20 10:15:00,231.17,231.87,230.87,231.7,16782.0,228.5487,229.2408,228.2521,229.0727,16782.0
2024-12-20 10:20:00,231.7,232.01,231.52,232.0,10758.0,229.0727,229.3792,228.8948,229.3693,10758.0
2024-12-20 10:25:00,232.14,232.7,232.01,232.02,7072.0,229.5077,230.0614,229.3792,229.3891,7072.0
2024-12-20 10:30:00,232.37,233.08,232.37,232.92,4768.0,229.7351,230.4371,229.7351,230.2789,4768.0
2024-12-20 10:35:00,232.66,233.32,232.66,233.32,12874.0,230.0218,230.6743,230.0218,230.6743,12874.0
2024-12-20 10:40:00,233.33,233.42,233.09,233.42,58007.0,230.6842,230.7732,230.4469,230.7732,58007.0
2024-12-20 10:45:00,233.33,234.3,233.31,234.15,6806.0,230.6842,231.6432,230.6645,231.4949,6806.0
2024-12-20 10:50:00,234.1,234.45,233.75,234.45,5967.0,231.4455,231.7915,231.0995,231.7915,5967.0
2024-12-20 10:55:00,234.26,234.55,234.21,234.38,17045.0,231.6037,231.8904,231.5542,231.7223,17045.0
2024-12-20 11:00:00,234.37,235.19,234.28,235.19,6061.0,231.7124,232.5231,231.6235,232.5231,6061.0
2024-12-20 11:05:00,235.18,235.48,235.18,235.37,3583.0,232.5133,232.8098,232.5133,232.7011,3583.0
2024-12-20 11:10:00,235.46,235.83,235.31,235.82,3247.0,232.7901,233.1559,232.6418,233.146,3247.0
2024-12-20 11:15:00,235.83,236.15,235.3,236.15,24845.0,233.1559,233.4723,232.6319,233.4723,24845.0
2024-12-20 11:20:00,236.06,236.75,235.92,236.61,15705.0,233.3833,234.0654,233.2449,233.927,15705.0
2024-12-20 11:25:00,236.72,236.72,235.77,236.04,19984.0,234.0358,234.0358,233.0966,233.3635,19984.0
2024-12-20 11:30:00,236.09,236.25,235.64,235.95,3610.0,233.4129,233.5711,232.968,233.2745,3610.0
2024-12-20 11:35:00,235.95,236.63,235.88,236.63,3919.0,233.2745,233.9468,233.2053,233.9468,3919.0
2024-12-20 11:40:00,236.45,236.63,236.2,236.42,6516.0,233.7689,233.9468,233.5217,233.7392,6516.0
2024-12-20 11:45:00,236.22,236.25,236.0,236.25,10343.0,233.5415,233.5711,233.324,233.5711,10343.0
2024-12-20 11:50:00,236.39,236.52,236.03,236.39,5156.0,233.7095,233.8381,233.3536,233.7095,5156.0
2024-12-20 11:55:00,236.53,236.63,236.31,236.47,3955.0,233.8479,233.9468,233.6304,233.7886,3955.0
2024-12-20 12:00:00,236.36,236.66,236.2,236.64,5030.0,233.6799,233.9765,233.5217,233.9567,5030.0
2024-12-20 12:05:00,236.63,236.63,236.12,236.47,18055.0,233.9468,233.9468,233.4426,233.7886,18055.0
2024-12-20 12:10:00,236.39,236.39,235.87,235.96,19396.0,233.7095,233.7095,233.1954,233.2844,19396.0
2024-12-20 12:15:00,235.94,236.04,235.68,235.82,5693.0,233.2646,233.3635,233.0076,233.146,5693.0
2024-12-20 12:20:00,235.75,235.91,235.73,235.91,2462.0,233.0768,233.235,233.057,233.235,2462.0
2024-12-20 12:25:00,235.85,236.25,235.8,236.06,9411.0,233.1757,233.5711,233.1262,233.3833,9411.0
2024-12-20 12:30:00,236.06,236.08,235.27,235.49,6765.0,233.3833,233.403,232.6022,232.8197,6765.0
2024-12-20 12:35:00,235.62,235.81,235.4,235.74,3858.0,232.9483,233.1361,232.7308,233.0669,3858.0
2024-12-20 12:40:00,235.82,235.91,235.42,235.42,4025.0,233.146,233.235,232.7505,232.7505,4025.0
2024-12-20 12:45:00,235.4,235.4,234.9,235.25,5385.0,232.7308,232.7308,232.2364,232.5825,5385.0
2024-12-20 12:50:00,235.24,235.42,234.95,235.24,18589.0,232.5726,232.7505,232.2859,232.5726,18589.0
2024-12-20 12:55:00,235.29,235.3,234.85,235.12,5220.0,232.622,232.6319,232.187,232.4539,5220.0
2024-12-20 13:00:00,235.09,235.3,234.73,234.73,7602.0,232.4243,232.6319,232.0684,232.0684,7602.0
2024-12-20 13:05:00,234.71,234.88,234.43,234.44,4777.0,232.0486,232.2167,231.7718,231.7816,4777.0
2024-12-20 13:10:00,234.39,234.63,234.33,234.51,5456.0,231.7322,231.9695,231.6729,231.8508,5456.0
2024-12-20 13:15:00,234.49,234.49,233.97,234.02,9978.0,231.8311,231.8311,231.317,231.3664,9978.0
2024-12-20 13:20:00,234.15,234.24,234.01,234.18,5910.0,231.4949,231.5839,231.3565,231.5246,5910.0
2024-12-20 13:25:00,234.17,234.3,233.75,233.83,5733.0,231.5147,231.6432,231.0995,231.1786,5733.0
2024-12-20 13:30:00,233.81,234.33,233.71,234.01,5816.0,231.1588,231.6729,231.0599,231.3565,5816.0
2024-12-20 13:35:00,234.05,234.07,233.6,233.69,3889.0,231.3961,231.4158,230.9512,231.0401,3889.0
2024-12-20 13:40:00,233.69,234.25,233.69,234.21,7361.0,231.0401,231.5938,231.0401,231.5542,7361.0
2024-12-20 13:45:00,234.28,234.59,234.24,234.31,2715.0,231.6235,231.9299,231.5839,231.6531,2715.0
2024-12-20 13:50:00,234.1,234.64,234.1,234.64,1525.0,231.4455,231.9794,231.4455,231.9794,1525.0
2024-12-20 13:55:00,234.7,234.89,234.21,234.26,1607.0,232.0387,232.2265,231.5542,231.6037,1607.0
2024-12-20 14:00:00,234.25,234.45,234.14,234.2,6172.0,231.5938,231.7915,231.485,231.5444,6172.0
2024-12-20 14:05:00,234.2,234.51,234.04,234.51,2611.0,231.5444,231.8508,231.3862,231.8508,2611.0
2024-12-20 14:10:00,234.45,234.47,234.27,234.43,2922.0,231.7915,231.8113,231.6136,231.7718,2922.0
2024-12-20 14:15:00,234.44,234.47,234.27,234.44,1648.0,231.7816,231.8113,231.6136,231.7816,1648.0
2024-12-20 14:20:00,234.62,234.65,234.3,234.65,4213.0,231.9596,231.9893,231.6432,231.9893,4213.0
2024-12-20 14:25:00,234.52,235.03,234.31,234.99,10186.0,231.8607,232.365,231.6531,232.3254,10186.0
2024-12-20 14:30:00,234.98,235.2,234.92,235.19,2379.0,232.3155,232.533,232.2562,232.5231,2379.0
2024-12-20 14:35:00,235.19,235.46,235.18,235.4,1941.0,232.5231,232.7901,232.5133,232.7308,1941.0
2024-12-20 14:40:00,235.3,235.32,234.84,234.85,6204.0,232.6319,232.6517,232.1771,232.187,6204.0
2024-12-20 14:45:00,234.97,235.05,234.67,234.68,9951.0,232.3056,232.3847,232.009,232.0189,9951.0
2024-12-20 14:50:00,234.61,234.61,234.13,234.3,5960.0,231.9497,231.9497,231.4752,231.6432,5960.0
2024-12-20 14:55:00,234.31,234.31,233.9,234.09,4225.0,231.6531,231.6531,231.2478,231.4356,4225.0
2024-12-20 15:00:00,234.14,234.33,234.13,234.22,6224.0,231.485,231.6729,231.4752,231.5641,6224.0
2024-12-20 15:05:00,234.27,234.27,233.89,233.91,7547.0,231.6136,231.6136,231.2379,231.2577,7547.0
2024-12-20 15:10:00,233.91,234.28,233.84,234.23,9001.0,231.2577,231.6235,231.1884,231.574,9001.0
2024-12-20 15:15:00,234.22,234.22,233.9,233.9,5925.0,231.5641,231.5641,231.2478,231.2478,5925.0
2024-12-20 15:20:00,233.9,234.14,233.71,234.06,4537.0,231.2478,231.485,231.0599,231.406,4537.0
2024-12-20 15:25:00,233.93,234.04,233.85,233.97,5860.0,231.2774,231.3862,231.1983,231.317,5860.0
2024-12-20 15:30:00,233.96,234.0,233.3,233.42,4283.0,231.3071,231.3466,230.6546,230.7732,4283.0
2024-12-20 15:35:00,233.42,234.2,233.41,234.04,11260.0,230.7732,231.5444,230.7633,231.3862,11260.0
2024-12-20 15:40:00,234.1,234.77,234.01,234.74,10311.0,231.4455,232.1079,231.3565,232.0782,10311.0
2024-12-20 15:45:00,234.64,234.89,234.23,234.34,12046.0,231.9794,232.2265,231.574,231.6828,12046.0
2024-12-20 15:50:00,234.24,234.29,233.78,233.87,19445.0,231.5839,231.6333,231.1291,231.2181,19445.0
2024-12-20 15:55:00,233.95,234.17,233.45,234.06,67249.0,231.2972,231.5147,230.8029,231.406,67249.0
2024-12-23 09:30:00,233.96,234.03,232.67,233.63,11684.0,231.3071,231.3763,230.0317,230.9808,11684.0
2024-12-23 09:35:00,233.68,233.82,232.75,232.89,1264.0,231.0303,231.1687,230.1108,230.2492,1264.0
2024-12-23 09:40:00,232.85,233.56,232.85,233.31,3242.0,230.2097,230.9116,230.2097,230.6645,3242.0
2024-12-23 09:45:00,233.37,233.94,233.36,233.75,1971.0,230.7238,231.2873,230.7139,231.0995,1971.0
2024-12-23 09:50:00,233.57,233.94,233.31,233.33,3243.0,230.9215,231.2873,230.6645,230.6842,3243.0
2024-12-23 09:55:00,233.5,234.32,233.45,234.11,10583.0,230.8523,231.663,230.8029,231.4554,10583.0
2024-12-23 10:00:00,234.09,234.41,233.53,233.94,8404.0,231.4356,231.752,230.882,231.2873,8404.0
2024-12-23 10:05:00,233.91,234.2,233.73,234.05,8484.0,231.2577,231.5444,231.0797,231.3961,8484.0
2024-12-23 10:10:00,234.05,234.14,233.41,233.55,6751.0,231.3961,231.485,230.7633,230.9017,6751.0
2024-12-23 10:15:00,233.55,234.29,233.54,234.02,4885.0,230.9017,231.6333,230.8918,231.3664,4885.0
2024-12-23 10:20:00,233.84,234.05,233.6,233.77,1560.0,231.1884,231.3961,230.9512,231.1192,1560.0
2024-12-23 10:25:00,233.92,234.18,233.92,234.17,1428.0,231.2675,231.5246,231.2675,231.5147,1428.0
2024-12-23 10:30:00,234.17,234.35,233.93,234.16,5083.0,231.5147,231.6927,231.2774,231.5048,5083.0
2024-12-23 10:35:00,234.18,234.36,234.06,234.06,3000.0,231.5246,231.7025,231.406,231.406,3000.0
2024-12-23 10:40:00,234.01,234.05,233.54,233.71,2300.0,231.3565,231.3961,230.8918,231.0599,2300.0
2024-12-23 10:45:00,233.72,234.1,233.17,233.35,6292.0,231.0698,231.4455,230.526,230.704,6292.0
2024-12-23 10:50:00,233.38,233.77,233.22,233.77,5084.0,230.7337,231.1192,230.5755,231.1192,5084.0
2024-12-23 10:55:00,233.83,234.05,233.52,233.67,14529.0,231.1786,231.3961,230.8721,231.0204,14529.0
2024-12-23 11:00:00,233.51,234.65,233.51,234.49,4757.0,230.8622,231.9893,230.8622,231.8311,4757.0
2024-12-23 11:05:00,234.49,234.61,233.96,234.09,5184.0,231.8311,231.9497,231.3071,231.4356,5184.0
2024-12-23 11:10:00,234.05,234.36,233.94,234.31,5364.0,231.3961,231.7025,231.2873,231.6531,5364.0
2024-12-23 11:15:00,234.22,234.33,234.11,234.23,3905.0,231.5641,231.6729,231.4554,231.574,3905.0
2024-12-23 11:20:00,234.23,234.51,234.22,234.44,5173.0,231.574,231.8508,231.5641,231.7816,5173.0
2024-12-23 11:25:00,234.44,234.66,234.38,234.61,3629.0,231.7816,231.9991,231.7223,231.9497,3629.0
2024-12-23 11:30:00,234.51,234.62,234.4,234.62,6841.0,231.8508,231.9596,231.7421,231.9596,6841.0
2024-12-23 11:35:00,234.52,234.62,234.45,234.5,1975.0,231.8607,231.9596,231.7915,231.841,1975.0
2024-12-23 11:40:00,234.5,234.89,234.48,234.79,6496.0,231.841,232.2265,231.8212,232.1277,6496.0
2024-12-23 11:45:00,234.77,234.81,234.57,234.78,2786.0,232.1079,232.1474,231.9102,232.1178,2786.0
2024-12-23 11:50:00,234.78,234.98,234.68,234.9,3389.0,232.1178,232.3155,232.0189,232.2364,3389.0
2024-12-23 11:55:00,234.9,235.05,234.78,235.04,3813.0,232.2364,232.3847,232.1178,232.3748,3813.0
2024-12-23 12:00:00,235.12,235.37,234.94,234.97,6283.0,232.4539,232.7011,232.276,232.3056,6283.0
2024-12-23 12:05:00,234.92,234.92,234.65,234.87,1602.0,232.2562,232.2562,231.9893,232.2068,1602.0
2024-12-23 12:10:00,234.87,234.95,234.72,234.82,1300.0,232.2068,232.2859,232.0585,232.1573,1300.0
2024-12-23 12:15:00,234.79,234.81,234.31,234.45,3510.0,232.1277,232.1474,231.6531,231.7915,3510.0
2024-12-23 12:20:00,234.45,234.56,234.32,234.56,4236.0,231.7915,231.9003,231.663,231.9003,4236.0
2024-12-23 12:25:00,234.65,234.79,234.43,234.61,3647.0,231.9893,232.1277,231.7718,231.9497,3647.0
2024-12-23 12:30:00,234.73,234.77,234.4,234.5,4822.0,232.0684,232.1079,231.7421,231.841,4822.0
2024-12-23 12:35:00,234.5,234.56,234.31,234.53,3814.0,231.841,231.9003,231.6531,231.8706,3814.0
2024-12-23 12:40:00,234.44,234.65,234.41,234.54,2450.0,231.7816,231.9893,231.752,231.8805,2450.0
2024-12-23 12:45:00,234.54,234.61,234.52,234.52,1125.0,231.8805,231.9497,231.8607,231.8607,1125.0
2024-12-23 12:50:00,234.61,234.88,234.45,234.84,5168.0,231.9497,232.2167,231.7915,232.1771,5168.0
2024-12-23 12:55:00,234.91,235.08,234.84,234.95,9141.0,232.2463,232.4144,232.1771,232.2859,9141.0
2024-12-23 13:00:00,234.97,235.37,234.96,235.24,11427.0,232.3056,232.7011,232.2957,232.5726,11427.0
2024-12-23 13:05:00,235.24,235.24,234.87,234.87,3046.0,232.5726,232.5726,232.2068,232.2068,3046.0
2024-12-23 13:10:00,234.98,235.27,234.87,235.21,6113.0,232.3155,232.6022,232.2068,232.5429,6113.0
2024-12-23 13:15:00,235.22,235.35,235.12,235.22,6265.0,232.5528,232.6813,232.4539,232.5528,6265.0
2024-12-23 13:20:00,235.31,235.37,235.1,235.22,8633.0,232.6418,232.7011,232.4342,232.5528,8633.0
2024-12-23 13:25:00,235.23,235.48,235.15,235.44,2499.0,232.5627,232.8098,232.4836,232.7703,2499.0
2024-12-23 13:30:00,235.44,235.44,235.09,235.17,4200.0,232.7703,232.7703,232.4243,232.5034,4200.0
2024-12-23 13:35:00,235.09,235.23,235.02,235.23,3522.0,232.4243,232.5627,232.3551,232.5627,3522.0
2024-12-23 13:40:00,235.16,235.35,235.13,235.23,6183.0,232.4935,232.6813,232.4638,232.5627,6183.0
2024-12-23 13:45:00,235.25,235.4,235.0,235.2,7263.0,232.5825,232.7308,232.3353,232.533,7263.0
2024-12-23 13:50:00,235.22,235.37,235.08,235.22,12513.0,232.5528,232.7011,232.4144,232.5528,12513.0
2024-12-23 13:55:00,235.18,235.36,235.09,235.13,3741.0,232.5133,232.6912,232.4243,232.4638,3741.0
2024-12-23 14:00:00,235.23,235.31,234.91,235.16,8960.0,232.5627,232.6418,232.2463,232.4935,8960.0
2024-12-23 14:05:00,235.16,235.31,234.97,235.31,15584.0,232.4935,232.6418,232.3056,232.6418,15584.0
2024-12-23 14:10:00,235.22,235.5,235.13,235.5,10941.0,232.5528,232.8296,232.4638,232.8296,10941.0
2024-12-23 14:15:00,235.49,235.69,235.49,235.65,4276.0,232.8197,233.0175,232.8197,232.9779,4276.0
2024-12-23 14:20:00,235.62,235.65,235.17,235.17,9686.0,232.9483,232.9779,232.5034,232.5034,9686.0
2024-12-23 14:25:00,235.15,235.5,235.15,235.45,11968.0,232.4836,232.8296,232.4836,232.7802,11968.0
2024-12-23 14:30:00,235.49,235.54,235.3,235.45,7898.0,232.8197,232.8692,232.6319,232.7802,7898.0
2024-12-23 14:35:00,235.42,235.42,234.97,235.23,6492.0,232.7505,232.7505,232.3056,232.5627,6492.0
2024-12-23 14:40:00,235.15,235.49,235.06,235.48,17311.0,232.4836,232.8197,232.3946,232.8098,17311.0
2024-12-23 14:45:00,235.47,235.48,235.24,235.39,9313.0,232.8,232.8098,232.5726,232.7209,9313.0
2024-12-23 14:50:00,235.49,235.69,235.24,235.36,8713.0,232.8197,233.0175,232.5726,232.6912,8713.0
2024-12-23 14:55:00,235.3,235.48,235.18,235.4,1414.0,232.6319,232.8098,232.5133,232.7308,1414.0
2024-12-23 15:00:00,235.29,235.56,235.29,235.4,1848.0,232.622,232.8889,232.622,232.7308,1848.0
2024-12-23 15:05:00,235.3,235.57,235.3,235.44,4017.0,232.6319,232.8988,232.6319,232.7703,4017.0
2024-12-23 15:10:00,235.5,235.5,235.24,235.32,7153.0,232.8296,232.8296,232.5726,232.6517,7153.0
2024-12-23 15:15:00,235.39,235.54,235.24,235.54,13190.0,232.7209,232.8692,232.5726,232.8692,13190.0
2024-12-23 15:20:00,235.63,235.93,235.63,235.93,4224.0,232.9581,233.2547,232.9581,233.2547,4224.0
2024-12-23 15:25:00,235.94,236.44,235.84,236.27,23587.0,233.2646,233.759,233.1658,233.5909,23587.0
2024-12-23 15:30:00,236.23,236.23,235.87,235.96,10990.0,233.5513,233.5513,233.1954,233.2844,10990.0
2024-12-23 15:35:00,235.93,236.4,235.93,236.17,14718.0,233.2547,233.7194,233.2547,233.492,14718.0
2024-12-23 15:40:00,236.21,236.43,236.03,236.04,15144.0,233.5316,233.7491,233.3536,233.3635,15144.0
2024-12-23 15:45:00,236.12,236.32,236.03,236.21,27868.0,233.4426,233.6403,233.3536,233.5316,27868.0
2024-12-23 15:50:00,236.32,236.48,236.11,236.26,25601.0,233.6403,233.7985,233.4327,233.581,25601.0
2024-12-23 15:55:00,236.25,236.54,235.75,235.77,126859.0,233.5711,233.8578,233.0768,233.0966,126859.0
2024-12-24 09:30:00,236.02,236.02,234.1,235.55,8027.0,233.3437,233.3437,231.4455,232.8791,8027.0
2024-12-24 09:35:00,235.55,235.75,234.77,234.99,2345.0,232.8791,233.0768,232.1079,232.3254,2345.0
2024-12-24 09:40:00,234.98,235.63,234.96,235.5,3113.0,232.3155,232.9581,232.2957,232.8296,3113.0
2024-12-24 09:45:00,235.5,235.5,234.61,234.82,6517.0,232.8296,232.8296,231.9497,232.1573,6517.0
2024-12-24 09:50:00,235.01,235.2,234.91,235.19,10781.0,232.3452,232.533,232.2463,232.5231,10781.0
2024-12-24 09:55:00,235.33,235.33,234.96,235.23,2687.0,232.6615,232.6615,232.2957,232.5627,2687.0
2024-12-24 10:00:00,235.27,235.77,235.04,235.77,3325.0,232.6022,233.0966,232.3748,233.0966,3325.0
2024-12-24 10:05:00,235.77,236.1,235.35,235.48,12995.0,233.0966,233.4228,232.6813,232.8098,12995.0
2024-12-24 10:10:00,235.63,236.02,235.63,236.01,2552.0,232.9581,233.3437,232.9581,233.3338,2552.0
2024-12-24 10:15:00,236.09,236.31,236.01,236.31,4101.0,233.4129,233.6304,233.3338,233.6304,4101.0
2024-12-24 10:20:00,236.32,236.34,236.1,236.24,3827.0,233.6403,233.6601,233.4228,233.5612,3827.0
2024-12-24 10:25:00,236.09,236.09,235.8,236.0,2679.0,233.4129,233.4129,233.1262,233.324,2679.0
2024-12-24 10:30:00,236.0,236.28,235.99,236.17,3485.0,233.324,233.6008,233.3141,233.492,3485.0
2024-12-24 10:35:00,236.14,236.49,236.13,236.4,3292.0,233.4624,233.8084,233.4525,233.7194,3292.0
2024-12-24 10:40:00,236.41,236.58,236.22,236.22,4333.0,233.7293,233.8974,233.5415,233.5415,4333.0
2024-12-24 10:45:00,236.32,236.42,235.94,235.94,2292.0,233.6403,233.7392,233.2646,233.2646,2292.0
2024-12-24 10:50:00,235.94,236.06,235.69,235.94,5968.0,233.2646,233.3833,233.0175,233.2646,5968.0
2024-12-24 10:55:00,235.94,235.94,235.59,235.76,3229.0,233.2646,233.2646,232.9186,233.0867,3229.0
2024-12-24 11:00:00,235.78,235.84,235.68,235.76,2040.0,233.1064,233.1658,233.0076,233.0867,2040.0
2024-12-24 11:05:00,235.86,236.18,235.86,236.0,3703.0,233.1855,233.5019,233.1855,233.324,3703.0
2024-12-24 11:10:00,235.89,235.89,235.57,235.58,2006.0,233.2152,233.2152,232.8988,232.9087,2006.0
2024-12-24 11:15:00,235.58,235.88,235.23,235.35,2403.0,232.9087,233.2053,232.5627,232.6813,2403.0
2024-12-24 11:20:00,235.51,235.75,235.37,235.55,3904.0,232.8395,233.0768,232.7011,232.8791,3904.0
2024-12-24 11:25:00,235.35,235.75,235.3,235.3,3598.0,232.6813,233.0768,232.6319,232.6319,3598.0
2024-12-24 11:30:00,235.47,235.62,235.46,235.56,2144.0,232.8,232.9483,232.7901,232.8889,2144.0
2024-12-24 11:35:00,235.56,235.95,235.56,235.95,3956.0,232.8889,233.2745,232.8889,233.2745,3956.0
2024-12-24 11:40:00,235.91,236.07,235.91,235.99,2608.0,233.235,233.3932,233.235,233.3141,2608.0
2024-12-24 11:45:00,235.99,236.18,235.96,236.09,4295.0,233.3141,233.5019,233.2844,233.4129,4295.0
2024-12-24 11:50:00,236.18,236.18,235.97,235.99,8891.0,233.5019,233.5019,233.2943,233.3141,8891.0
2024-12-24 11:55:00,235.99,236.33,235.96,236.1,3953.0,233.3141,233.6502,233.2844,233.4228,3953.0
2024-12-24 12:00:00,235.95,236.15,235.93,235.97,2037.0,233.2745,233.4723,233.2547,233.2943,2037.0
2024-12-24 12:05:00,236.13,236.24,236.12,236.22,5458.0,233.4525,233.5612,233.4426,233.5415,5458.0
2024-12-24 12:10:00,236.22,236.4,235.99,236.4,10667.0,233.5415,233.7194,233.3141,233.7194,10667.0
2024-12-24 12:15:00,236.31,236.61,236.3,236.61,9510.0,233.6304,233.927,233.6206,233.927,9510.0
2024-12-24 12:20:00,236.55,236.79,236.55,236.69,8737.0,233.8677,234.105,233.8677,234.0061,8737.0
2024-12-24 12:25:00,236.68,236.75,236.44,236.55,4404.0,233.9962,234.0654,233.759,233.8677,4404.0
2024-12-24 12:30:00,236.49,236.55,236.06,236.08,6463.0,233.8084,233.8677,233.3833,233.403,6463.0
2024-12-24 12:35:00,236.08,236.74,236.08,236.64,5616.0,233.403,234.0556,233.403,233.9567,5616.0
2024-12-24 12:40:00,236.64,236.78,236.59,236.59,4886.0,233.9567,234.0951,233.9073,233.9073,4886.0
2024-12-24 12:45:00,236.66,237.1,236.61,237.04,5770.0,233.9765,234.4115,233.927,234.3522,5770.0
2024-12-24 12:50:00,237.12,237.53,237.11,237.22,14077.0,234.4313,234.8366,234.4214,234.5301,14077.0
2024-12-24 12:55:00,237.26,237.83,237.26,237.64,23934.0,234.5697,235.1332,234.5697,234.9454,23934.0
2024-12-26 09:30:00,236.64,237.29,236.4,236.55,5138.0,233.9567,234.5993,233.7194,233.8677,5138.0
2024-12-26 09:35:00,236.56,236.57,236.56,236.57,400.0,233.8776,233.8875,233.8776,233.8875,400.0
2024-12-26 09:40:00,236.71,236.78,236.7,236.77,200.0,234.0259,234.0951,234.016,234.0852,200.0
2024-12-26 09:45:00,237.01,237.91,237.01,237.91,1213.0,234.3225,235.2123,234.3225,235.2123,1213.0
2024-12-26 09:50:00,237.57,238.03,237.21,237.21,4594.0,234.8762,235.3309,234.5202,234.5202,4594.0
2024-12-26 09:55:00,237.07,237.28,237.07,237.28,300.0,234.3818,234.5894,234.3818,234.5894,300.0
2024-12-26 10:00:00,237.51,237.73,237.22,237.49,4958.0,234.8168,235.0343,234.5301,234.7971,4958.0
2024-12-26 10:05:00,237.49,237.49,237.49,237.49,0.0,234.7971,234.7971,234.7971,234.7971,0.0
2024-12-26 10:10:00,237.47,237.47,236.77,236.77,2984.0,234.7773,234.7773,234.0852,234.0852,2984.0
2024-12-26 10:15:00,236.95,237.52,236.95,237.08,3174.0,234.2632,234.8267,234.2632,234.3917,3174.0
2024-12-26 10:20:00,237.12,237.13,236.77,236.92,2503.0,234.4313,234.4411,234.0852,234.2335,2503.0
2024-12-26 10:25:00,236.73,236.94,236.63,236.77,5570.0,234.0457,234.2533,233.9468,234.0852,5570.0
2024-12-26 10:30:00,236.79,237.02,236.78,236.81,5507.0,234.105,234.3324,234.0951,234.1248,5507.0
2024-12-26 10:35:00,236.78,236.8,236.41,236.47,1939.0,234.0951,234.1149,233.7293,233.7886,1939.0
2024-12-26 10:40:00,236.44,236.45,236.38,236.45,1698.0,233.759,233.7689,233.6996,233.7689,1698.0
2024-12-26 10:45:00,236.42,236.76,236.42,236.75,1314.0,233.7392,234.0753,233.7392,234.0654,1314.0
2024-12-26 10:50:00,236.63,236.8,236.63,236.8,318.0,233.9468,234.1149,233.9468,234.1149,318.0
2024-12-26 10:55:00,236.63,236.72,236.63,236.72,1493.0,233.9468,234.0358,233.9468,234.0358,1493.0
2024-12-26 11:00:00,236.77,237.16,236.77,237.09,6223.0,234.0852,234.4708,234.0852,234.4016,6223.0
2024-12-26 11:05:00,237.09,237.26,236.9,236.9,1715.0,234.4016,234.5697,234.2137,234.2137,1715.0
2024-12-26 11:10:00,236.92,236.97,236.79,236.79,300.0,234.2335,234.283,234.105,234.105,300.0
2024-12-26 11:15:00,236.97,236.97,236.96,236.97,300.0,234.283,234.283,234.2731,234.283,300.0
2024-12-26 11:20:00,237.0,237.0,236.87,236.87,1830.0,234.3126,234.3126,234.1841,234.1841,1830.0
2024-12-26 11:25:00,236.75,236.96,236.74,236.9,600.0,234.0654,234.2731,234.0556,234.2137,600.0
2024-12-26 11:30:00,236.99,237.05,236.9,236.96,1234.0,234.3027,234.362,234.2137,234.2731,1234.0
2024-12-26 11:35:00,237.0,237.05,236.95,236.97,1581.0,234.3126,234.362,234.2632,234.283,1581.0
2024-12-26 11:40:00,236.97,237.09,236.96,237.07,2321.0,234.283,234.4016,234.2731,234.3818,2321.0
2024-12-26 11:45:00,237.01,237.14,237.0,237.14,2038.0,234.3225,234.451,234.3126,234.451,2038.0
2024-12-26 11:50:00,237.21,237.33,237.2,237.32,1362.0,234.5202,234.6389,234.5103,234.629,1362.0
2024-12-26 11:55:00,237.4,237.41,237.24,237.41,741.0,234.7081,234.718,234.5499,234.718,741.0
2024-12-26 12:00:00,237.41,237.41,237.4,237.41,279.0,234.718,234.718,234.7081,234.718,279.0
2024-12-26 12:05:00,237.4,237.4,237.01,237.01,793.0,234.7081,234.7081,234.3225,234.3225,793.0
2024-12-26 12:10:00,237.07,237.3,237.06,237.29,4436.0,234.3818,234.6092,234.3719,234.5993,4436.0
2024-12-26 12:15:00,237.18,237.19,237.18,237.19,236.0,234.4906,234.5005,234.4906,234.5005,236.0
2024-12-26 12:20:00,237.36,237.47,237.18,237.2,824.0,234.6685,234.7773,234.4906,234.5103,824.0
2024-12-26 12:25:00,237.38,237.41,237.23,237.31,501.0,234.6883,234.718,234.54,234.6191,501.0
2024-12-26 12:30:00,237.2,237.2,236.85,236.87,3909.0,234.5103,234.5103,234.1643,234.1841,3909.0
2024-12-26 12:35:00,236.91,237.11,236.88,237.11,2141.0,234.2236,234.4214,234.194,234.4214,2141.0
2024-12-26 12:40:00,237.18,237.41,237.18,237.41,1118.0,234.4906,234.718,234.4906,234.718,1118.0
2024-12-26 12:45:00,237.53,237.63,237.29,237.29,1805.0,234.8366,234.9355,234.5993,234.5993,1805.0
2024-12-26 12:50:00,237.36,237.36,237.36,237.36,100.0,234.6685,234.6685,234.6685,234.6685,100.0
2024-12-26 12:55:00,237.21,237.45,237.13,237.13,1547.0,234.5202,234.7575,234.4411,234.4411,1547.0
2024-12-26 13:00:00,237.25,237.43,237.12,237.4,3384.0,234.5598,234.7377,234.4313,234.7081,3384.0
2024-12-26 13:05:00,237.47,237.47,237.43,237.43,627.0,234.7773,234.7773,234.7377,234.7377,627.0
2024-12-26 13:10:00,237.55,237.55,237.5,237.51,400.0,234.8564,234.8564,234.8069,234.8168,400.0
2024-12-26 13:15:00,237.49,237.51,237.37,237.37,967.0,234.7971,234.8168,234.6784,234.6784,967.0
2024-12-26 13:20:00,237.53,237.53,237.53,237.53,200.0,234.8366,234.8366,234.8366,234.8366,200.0
2024-12-26 13:25:00,237.54,237.54,237.48,237.5,920.0,234.8465,234.8465,234.7872,234.8069,920.0
2024-12-26 13:30:00,237.42,237.42,236.91,237.16,3424.0,234.7279,234.7279,234.2236,234.4708,3424.0
2024-12-26 13:35:00,236.91,237.05,236.85,237.03,1450.0,234.2236,234.362,234.1643,234.3423,1450.0
2024-12-26 13:40:00,236.93,237.0,236.68,236.68,1457.0,234.2434,234.3126,233.9962,233.9962,1457.0
2024-12-26 13:45:00,236.65,237.0,236.64,237.0,656.0,233.9666,234.3126,233.9567,234.3126,656.0
2024-12-26 13:50:00,236.91,237.05,236.9,236.97,666.0,234.2236,234.362,234.2137,234.283,666.0
2024-12-26 13:55:00,236.92,236.92,236.9,236.91,563.0,234.2335,234.2335,234.2137,234.2236,563.0
2024-12-26 14:00:00,236.82,237.0,236.76,236.87,3321.0,234.1347,234.3126,234.0753,234.1841,3321.0
2024-12-26 14:05:00,236.89,236.89,236.7,236.85,3206.0,234.2039,234.2039,234.016,234.1643,3206.0
2024-12-26 14:10:00,236.83,237.0,236.83,236.95,702.0,234.1445,234.3126,234.1445,234.2632,702.0
2024-12-26 14:15:00,236.96,237.01,236.93,237.01,400.0,234.2731,234.3225,234.2434,234.3225,400.0
2024-12-26 14:20:00,236.99,237.05,236.69,236.78,2505.0,234.3027,234.362,234.0061,234.0951,2505.0
2024-12-26 14:25:00,236.87,237.03,236.86,237.03,530.0,234.1841,234.3423,234.1742,234.3423,530.0
2024-12-26 14:30:00,237.02,237.02,236.87,236.92,907.0,234.3324,234.3324,234.1841,234.2335,907.0
2024-12-26 14:35:00,236.88,237.0,236.72,236.84,1004.0,234.194,234.3126,234.0358,234.1544,1004.0
2024-12-26 14:40:00,236.97,237.01,236.8,237.01,2159.0,234.283,234.3225,234.1149,234.3225,2159.0
2024-12-26 14:45:00,236.95,237.0,236.88,236.88,1004.0,234.2632,234.3126,234.194,234.194,1004.0
2024-12-26 14:50:00,236.95,237.01,236.89,237.01,664.0,234.2632,234.3225,234.2039,234.3225,664.0
2024-12-26 14:55:00,237.08,237.08,237.03,237.03,300.0,234.3917,234.3917,234.3423,234.3423,300.0
2024-12-26 15:00:00,236.97,236.97,236.92,236.92,498.0,234.283,234.283,234.2335,234.2335,498.0
2024-12-26 15:05:00,237.02,237.15,236.97,237.15,2296.0,234.3324,234.4609,234.283,234.4609,2296.0
2024-12-26 15:10:00,237.1,237.32,236.93,236.93,3913.0,234.4115,234.629,234.2434,234.2434,3913.0
2024-12-26 15:15:00,236.89,236.9,236.75,236.85,3107.0,234.2039,234.2137,234.0654,234.1643,3107.0
2024-12-26 15:20:00,236.81,237.02,236.78,237.0,2356.0,234.1248,234.3324,234.0951,234.3126,2356.0
2024-12-26 15:25:00,237.07,237.07,236.92,237.06,2053.0,234.3818,234.3818,234.2335,234.3719,2053.0
2024-12-26 15:30:00,236.98,236.98,236.71,236.82,3510.0,234.2928,234.2928,234.0259,234.1347,3510.0
2024-12-26 15:35:00,236.92,237.16,236.8,237.16,1526.0,234.2335,234.4708,234.1149,234.4708,1526.0
2024-12-26 15:40:00,237.08,237.14,237.02,237.14,830.0,234.3917,234.451,234.3324,234.451,830.0
2024-12-26 15:45:00,237.09,237.21,237.06,237.14,3211.0,234.4016,234.5202,234.3719,234.451,3211.0
2024-12-26 15:50:00,237.06,237.3,236.9,236.9,12580.0,234.3719,234.6092,234.2137,234.2137,12580.0
2024-12-26 15:55:00,236.88,237.67,236.88,236.98,40679.0,234.194,234.975,234.194,234.2928,40679.0
2024-12-27 09:30:00,235.07,236.37,234.55,236.33,5004.0,232.4045,233.6898,231.8904,233.6502,5004.0
2024-12-27 09:35:00,236.69,236.69,236.69,236.69,138.0,234.0061,234.0061,234.0061,234.0061,138.0
2024-12-27 09:40:00,237.34,238.32,237.15,237.81,1611.0,234.6488,235.6176,234.4609,235.1134,1611.0
2024-12-27 09:45:00,237.7,238.02,237.29,238.02,2256.0,235.0047,235.321,234.5993,235.321,2256.0
2024-12-27 09:50:00,237.86,237.88,237.51,237.61,3955.0,235.1629,235.1826,234.8168,234.9157,3955.0
2024-12-27 09:55:00,237.56,238.13,237.25,237.41,548.0,234.8663,235.4298,234.5598,234.718,548.0
2024-12-27 10:00:00,237.85,237.85,236.96,236.96,4999.0,235.153,235.153,234.2731,234.2731,4999.0
2024-12-27 10:05:00,236.98,237.09,236.7,236.88,1152.0,234.2928,234.4016,234.016,234.194,1152.0
2024-12-27 10:10:00,237.07,237.08,236.7,236.76,1221.0,234.3818,234.3917,234.016,234.0753,1221.0
2024-12-27 10:15:00,236.83,237.06,236.35,236.35,2392.0,234.1445,234.3719,233.67,233.67,2392.0
2024-12-27 10:20:00,236.38,236.91,236.2,236.91,1962.0,233.6996,234.2236,233.5217,234.2236,1962.0
2024-12-27 10:25:00,236.46,236.52,236.06,236.21,3011.0,233.7787,233.8381,233.3833,233.5316,3011.0
2024-12-27 10:30:00,236.04,236.13,235.7,235.99,2518.0,233.3635,233.4525,233.0274,233.3141,2518.0
2024-12-27 10:35:00,235.96,236.02,235.73,235.98,1900.0,233.2844,233.3437,233.057,233.3042,1900.0
2024-12-27 10:40:00,236.03,236.5,236.02,236.36,1480.0,233.3536,233.8183,233.3437,233.6799,1480.0
2024-12-27 10:45:00,236.36,236.6,236.14,236.49,1976.0,233.6799,233.9171,233.4624,233.8084,1976.0
2024-12-27 10:50:00,236.52,236.53,236.34,236.35,368.0,233.8381,233.8479,233.6601,233.67,368.0
2024-12-27 10:55:00,236.25,236.55,235.84,235.94,2403.0,233.5711,233.8677,233.1658,233.2646,2403.0
2024-12-27 11:00:00,235.94,236.0,235.21,235.21,4388.0,233.2646,233.324,232.5429,232.5429,4388.0
2024-12-27 11:05:00,235.17,235.35,235.15,235.35,811.0,232.5034,232.6813,232.4836,232.6813,811.0
2024-12-27 11:10:00,235.31,235.38,235.21,235.36,500.0,232.6418,232.711,232.5429,232.6912,500.0
2024-12-27 11:15:00,235.37,235.38,235.01,235.01,841.0,232.7011,232.711,232.3452,232.3452,841.0
2024-12-27 11:20:00,235.01,235.32,234.82,235.15,2010.0,232.3452,232.6517,232.1573,232.4836,2010.0
2024-12-27 11:25:00,235.15,235.15,235.15,235.15,0.0,232.4836,232.4836,232.4836,232.4836,0.0
2024-12-27 11:30:00,235.51,235.57,235.31,235.44,2622.0,232.8395,232.8988,232.6418,232.7703,2622.0
2024-12-27 11:35:00,235.72,235.72,235.46,235.56,600.0,233.0471,233.0471,232.7901,232.8889,600.0
2024-12-27 11:40:00,235.41,235.41,235.36,235.36,1046.0,232.7406,232.7406,232.6912,232.6912,1046.0
2024-12-27 11:45:00,235.2,235.2,235.15,235.16,699.0,232.533,232.533,232.4836,232.4935,699.0
2024-12-27 11:50:00,234.94,234.94,234.56,234.58,5144.0,232.276,232.276,231.9003,231.9201,5144.0
2024-12-27 11:55:00,234.67,234.85,234.54,234.56,1117.0,232.009,232.187,231.8805,231.9003,1117.0
2024-12-27 12:00:00,234.51,234.78,234.25,234.61,15824.0,231.8508,232.1178,231.5938,231.9497,15824.0
2024-12-27 12:05:00,234.51,234.6,234.46,234.6,725.0,231.8508,231.9398,231.8014,231.9398,725.0
2024-12-27 12:10:00,234.62,234.74,234.61,234.67,900.0,231.9596,232.0782,231.9497,232.009,900.0
2024-12-27 12:15:00,234.57,234.77,234.49,234.49,400.0,231.9102,232.1079,231.8311,231.8311,400.0
2024-12-27 12:20:00,234.49,234.49,234.25,234.25,599.0,231.8311,231.8311,231.5938,231.5938,599.0
2024-12-27 12:25:00,234.06,234.42,234.06,234.42,1115.0,231.406,231.7619,231.406,231.7619,1115.0
2024-12-27 12:30:00,234.36,234.53,234.23,234.23,1225.0,231.7025,231.8706,231.574,231.574,1225.0
2024-12-27 12:35:00,233.97,233.97,233.73,233.73,653.0,231.317,231.317,231.0797,231.0797,653.0
2024-12-27 12:40:00,233.86,234.31,233.73,234.03,1716.0,231.2082,231.6531,231.0797,231.3763,1716.0
2024-12-27 12:45:00,233.93,234.15,233.81,233.81,1074.0,231.2774,231.4949,231.1588,231.1588,1074.0
2024-12-27 12:50:00,233.97,234.4,233.83,234.36,3080.0,231.317,231.7421,231.1786,231.7025,3080.0
2024-12-27 12:55:00,234.24,234.33,234.13,234.13,594.0,231.5839,231.6729,231.4752,231.4752,594.0
2024-12-27 13:00:00,234.1,234.46,234.1,234.46,1699.0,231.4455,231.8014,231.4455,231.8014,1699.0
2024-12-27 13:05:00,234.44,234.44,234.37,234.38,659.0,231.7816,231.7816,231.7124,231.7223,659.0
2024-12-27 13:10:00,234.28,234.45,234.25,234.26,2160.0,231.6235,231.7915,231.5938,231.6037,2160.0
2024-12-27 13:15:00,234.43,234.45,234.35,234.42,1501.0,231.7718,231.7915,231.6927,231.7619,1501.0
2024-12-27 13:20:00,234.31,234.69,234.31,234.63,1975.0,231.6531,232.0288,231.6531,231.9695,1975.0
2024-12-27 13:25:00,234.69,234.69,234.45,234.45,819.0,232.0288,232.0288,231.7915,231.7915,819.0
2024-12-27 13:30:00,234.52,234.73,234.52,234.69,797.0,231.8607,232.0684,231.8607,232.0288,797.0
2024-12-27 13:35:00,234.66,234.73,234.54,234.54,1010.0,231.9991,232.0684,231.8805,231.8805,1010.0
2024-12-27 13:40:00,234.63,234.65,234.53,234.53,839.0,231.9695,231.9893,231.8706,231.8706,839.0
2024-12-27 13:45:00,234.54,234.59,234.39,234.47,1630.0,231.8805,231.9299,231.7322,231.8113,1630.0
2024-12-27 13:50:00,234.75,234.98,234.75,234.98,644.0,232.0881,232.3155,232.0881,232.3155,644.0
2024-12-27 13:55:00,235.01,235.17,234.99,235.01,534.0,232.3452,232.5034,232.3254,232.3452,534.0
2024-12-27 14:00:00,234.87,235.0,234.65,234.65,4233.0,232.2068,232.3353,231.9893,231.9893,4233.0
2024-12-27 14:05:00,234.9,235.01,234.82,235.01,667.0,232.2364,232.3452,232.1573,232.3452,667.0
2024-12-27 14:10:00,235.06,235.16,235.04,235.16,897.0,232.3946,232.4935,232.3748,232.4935,897.0
2024-12-27 14:15:00,235.11,235.42,235.02,235.39,1412.0,232.444,232.7505,232.3551,232.7209,1412.0
2024-12-27 14:20:00,235.26,235.26,235.01,235.01,1192.0,232.5923,232.5923,232.3452,232.3452,1192.0
2024-12-27 14:25:00,235.12,235.26,234.96,235.25,1034.0,232.4539,232.5923,232.2957,232.5825,1034.0
2024-12-27 14:30:00,234.98,235.16,234.92,235.08,783.0,232.3155,232.4935,232.2562,232.4144,783.0
2024-12-27 14:35:00,235.25,235.25,235.08,235.25,914.0,232.5825,232.5825,232.4144,232.5825,914.0
2024-12-27 14:40:00,235.34,235.38,235.12,235.12,1598.0,232.6714,232.711,232.4539,232.4539,1598.0
2024-12-27 14:45:00,235.34,235.44,235.25,235.44,2407.0,232.6714,232.7703,232.5825,232.7703,2407.0
2024-12-27 14:50:00,235.34,235.34,235.25,235.32,605.0,232.6714,232.6714,232.5825,232.6517,605.0
2024-12-27 14:55:00,235.39,235.56,235.2,235.28,1400.0,232.7209,232.8889,232.533,232.6121,1400.0
2024-12-27 15:00:00,235.45,235.45,235.1,235.13,615.0,232.7802,232.7802,232.4342,232.4638,615.0
2024-12-27 15:05:00,235.13,235.13,235.01,235.04,1844.0,232.4638,232.4638,232.3452,232.3748,1844.0
2024-12-27 15:10:00,234.99,234.99,234.59,234.59,1439.0,232.3254,232.3254,231.9299,231.9299,1439.0
2024-12-27 15:15:00,234.68,234.82,234.65,234.78,2636.0,232.0189,232.1573,231.9893,232.1178,2636.0
2024-12-27 15:20:00,234.61,234.86,234.61,234.81,1206.0,231.9497,232.1969,231.9497,232.1474,1206.0
2024-12-27 15:25:00,234.66,234.9,234.66,234.9,1220.0,231.9991,232.2364,231.9991,232.2364,1220.0
2024-12-27 15:30:00,234.9,234.9,234.52,234.68,3358.0,232.2364,232.2364,231.8607,232.0189,3358.0
2024-12-27 15:35:00,234.81,234.82,234.3,234.37,2358.0,232.1474,232.1573,231.6432,231.7124,2358.0
2024-12-27 15:40:00,234.48,234.77,234.3,234.38,4273.0,231.8212,232.1079,231.6432,231.7223,4273.0
2024-12-27 15:45:00,234.28,234.88,234.28,234.87,4319.0,231.6235,232.2167,231.6235,232.2068,4319.0
2024-12-27 15:50:00,235.02,235.53,235.02,235.2,8184.0,232.3551,232.8593,232.3551,232.533,8184.0
2024-12-27 15:55:00,235.17,235.47,235.0,235.36,35391.0,232.5034,232.8,232.3353,232.6912,35391.0
2024-12-30 09:30:00,233.57,233.65,232.66,232.66,5739.0,230.9215,231.0006,230.0218,230.0218,5739.0
2024-12-30 09:35:00,232.95,233.21,232.27,232.69,1956.0,230.3085,230.5656,229.6362,230.0515,1956.0
2024-12-30 09:40:00,232.03,232.05,231.96,232.02,419.0,229.399,229.4187,229.3298,229.3891,419.0
2024-12-30 09:45:00,232.11,232.18,231.45,231.45,800.0,229.4781,229.5473,228.8255,228.8255,800.0
2024-12-30 09:50:00,231.41,231.8,231.33,231.8,600.0,228.786,229.1716,228.7069,229.1716,600.0
2024-12-30 09:55:00,231.7,232.15,231.53,231.53,679.0,229.0727,229.5176,228.9046,228.9046,679.0
2024-12-30 10:00:00,231.71,232.11,231.19,231.57,5339.0,229.0826,229.4781,228.5685,228.9442,5339.0
2024-12-30 10:05:00,231.58,231.98,231.48,231.79,1991.0,228.9541,229.3495,228.8552,229.1617,1991.0
2024-12-30 10:10:00,231.68,232.0,231.55,231.55,3541.0,229.0529,229.3693,228.9244,228.9244,3541.0
2024-12-30 10:15:00,231.55,231.75,231.41,231.57,2361.0,228.9244,229.1221,228.786,228.9442,2361.0
2024-12-30 10:20:00,231.56,232.0,231.31,231.31,6138.0,228.9343,229.3693,228.6871,228.6871,6138.0
2024-12-30 10:25:00,231.56,231.58,231.44,231.5,800.0,228.9343,228.9541,228.8157,228.875,800.0
2024-12-30 10:30:00,231.42,231.86,231.35,231.79,1971.0,228.7959,229.2309,228.7267,229.1617,1971.0
2024-12-30 10:35:00,231.79,231.79,231.31,231.73,2480.0,229.1617,229.1617,228.6871,229.1024,2480.0
2024-12-30 10:40:00,231.82,232.07,231.82,232.06,2211.0,229.1914,229.4385,229.1914,229.4286,2211.0
2024-12-30 10:45:00,231.86,232.44,231.86,231.93,3120.0,229.2309,229.8043,229.2309,229.3001,3120.0
2024-12-30 10:50:00,232.1,232.36,232.04,232.23,1400.0,229.4682,229.7252,229.4089,229.5967,1400.0
2024-12-30 10:55:00,232.14,232.85,232.14,232.85,1800.0,229.5077,230.2097,229.5077,230.2097,1800.0
2024-12-30 11:00:00,232.67,232.91,232.55,232.91,2498.0,230.0317,230.269,229.9131,230.269,2498.0
2024-12-30 11:05:00,232.99,233.6,232.77,233.6,2200.0,230.3481,230.9512,230.1306,230.9512,2200.0
2024-12-30 11:10:00,233.7,233.7,233.3,233.3,2300.0,231.05,231.05,230.6546,230.6546,2300.0
2024-12-30 11:15:00,233.38,233.55,233.23,233.4,2340.0,230.7337,230.9017,230.5854,230.7534,2340.0
2024-12-30 11:20:00,233.5,233.57,233.24,233.24,4499.0,230.8523,230.9215,230.5952,230.5952,4499.0
2024-12-30 11:25:00,233.34,233.42,233.23,233.42,2806.0,230.6941,230.7732,230.5854,230.7732,2806.0
2024-12-30 11:30:00,233.34,233.64,233.28,233.51,1925.0,230.6941,230.9907,230.6348,230.8622,1925.0
2024-12-30 11:35:00,233.59,233.85,233.48,233.53,2892.0,230.9413,231.1983,230.8325,230.882,2892.0
2024-12-30 11:40:00,233.45,234.0,233.45,233.89,4038.0,230.8029,231.3466,230.8029,231.2379,4038.0
2024-12-30 11:45:00,233.72,233.72,233.15,233.16,1479.0,231.0698,231.0698,230.5063,230.5162,1479.0
2024-12-30 11:50:00,233.15,233.47,233.1,233.33,1006.0,230.5063,230.8226,230.4568,230.6842,1006.0
2024-12-30 11:55:00,233.44,233.65,233.36,233.57,1900.0,230.793,231.0006,230.7139,230.9215,1900.0
2024-12-30 12:00:00,233.45,233.69,233.45,233.59,400.0,230.8029,231.0401,230.8029,230.9413,400.0
2024-12-30 12:05:00,233.58,233.62,233.42,233.62,1764.0,230.9314,230.9709,230.7732,230.9709,1764.0
2024-12-30 12:10:00,233.61,233.75,233.6,233.6,1300.0,230.9611,231.0995,230.9512,230.9512,1300.0
2024-12-30 12:15:00,233.6,233.6,233.46,233.51,600.0,230.9512,230.9512,230.8128,230.8622,600.0
2024-12-30 12:20:00,233.71,233.74,233.51,233.63,6312.0,231.0599,231.0896,230.8622,230.9808,6312.0
2024-12-30 12:25:00,233.65,233.65,233.47,233.6,601.0,231.0006,231.0006,230.8226,230.9512,601.0
2024-12-30 12:30:00,233.56,233.57,233.4,233.47,586.0,230.9116,230.9215,230.7534,230.8226,586.0
2024-12-30 12:35:00,233.55,233.57,233.37,233.38,2723.0,230.9017,230.9215,230.7238,230.7337,2723.0
2024-12-30 12:40:00,233.23,233.37,233.03,233.37,500.0,230.5854,230.7238,230.3876,230.7238,500.0
2024-12-30 12:45:00,233.39,233.56,233.05,233.54,3487.0,230.7435,230.9116,230.4074,230.8918,3487.0
2024-12-30 12:50:00,233.49,233.51,233.39,233.39,1313.0,230.8424,230.8622,230.7435,230.7435,1313.0
2024-12-30 12:55:00,233.29,233.51,233.05,233.51,1723.0,230.6447,230.8622,230.4074,230.8622,1723.0
2024-12-30 13:00:00,233.26,233.33,233.2,233.31,600.0,230.615,230.6842,230.5557,230.6645,600.0
2024-12-30 13:05:00,233.33,233.75,233.29,233.75,2799.0,230.6842,231.0995,230.6447,231.0995,2799.0
2024-12-30 13:10:00,233.93,234.35,233.93,234.35,2712.0,231.2774,231.6927,231.2774,231.6927,2712.0
2024-12-30 13:15:00,234.08,234.2,233.97,234.14,1966.0,231.4257,231.5444,231.317,231.485,1966.0
2024-12-30 13:20:00,234.15,234.15,233.74,233.8,3179.0,231.4949,231.4949,231.0896,231.1489,3179.0
2024-12-30 13:25:00,233.54,233.87,233.54,233.74,1118.0,230.8918,231.2181,230.8918,231.0896,1118.0
2024-12-30 13:30:00,233.64,233.84,233.64,233.84,5334.0,230.9907,231.1884,230.9907,231.1884,5334.0
2024-12-30 13:35:00,233.82,233.87,233.58,233.7,2091.0,231.1687,231.2181,230.9314,231.05,2091.0
2024-12-30 13:40:00,233.83,234.37,233.75,234.19,20817.0,231.1786,231.7124,231.0995,231.5345,20817.0
2024-12-30 13:45:00,234.21,234.21,233.86,234.01,4261.0,231.5542,231.5542,231.2082,231.3565,4261.0
2024-12-30 13:50:00,234.06,234.07,233.93,233.93,535.0,231.406,231.4158,231.2774,231.2774,535.0
2024-12-30 13:55:00,234.09,234.17,233.91,233.96,7320.0,231.4356,231.5147,231.2577,231.3071,7320.0
2024-12-30 14:00:00,233.98,234.02,233.92,233.92,300.0,231.3269,231.3664,231.2675,231.2675,300.0
2024-12-30 14:05:00,233.89,233.99,233.82,233.86,3121.0,231.2379,231.3367,231.1687,231.2082,3121.0
2024-12-30 14:10:00,233.98,233.98,233.58,233.74,4810.0,231.3269,231.3269,230.9314,231.0896,4810.0
2024-12-30 14:15:00,233.88,234.04,233.81,233.81,2239.0,231.228,231.3862,231.1588,231.1588,2239.0
2024-12-30 14:20:00,233.66,233.66,233.42,233.52,3816.0,231.0105,231.0105,230.7732,230.8721,3816.0
2024-12-30 14:25:00,233.58,233.9,233.57,233.88,1024.0,230.9314,231.2478,230.9215,231.228,1024.0
2024-12-30 14:30:00,234.02,234.1,233.61,233.86,1724.0,231.3664,231.4455,230.9611,231.2082,1724.0
2024-12-30 14:35:00,233.82,233.92,233.67,233.84,1437.0,231.1687,231.2675,231.0204,231.1884,1437.0
2024-12-30 14:40:00,233.84,233.96,233.82,233.96,2316.0,231.1884,231.3071,231.1687,231.3071,2316.0
2024-12-30 14:45:00,233.97,234.05,233.81,233.81,3866.0,231.317,231.3961,231.1588,231.1588,3866.0
2024-12-30 14:50:00,233.8,234.05,233.8,233.96,2027.0,231.1489,231.3961,231.1489,231.3071,2027.0
2024-12-30 14:55:00,234.03,234.06,233.89,233.89,2966.0,231.3763,231.406,231.2379,231.2379,2966.0
2024-12-30 15:00:00,233.81,233.89,233.67,233.67,2086.0,231.1588,231.2379,231.0204,231.0204,2086.0
2024-12-30 15:05:00,233.74,233.88,233.69,233.82,3812.0,231.0896,231.228,231.0401,231.1687,3812.0
2024-12-30 15:10:00,233.81,234.04,233.72,233.98,4369.0,231.1588,231.3862,231.0698,231.3269,4369.0
2024-12-30 15:15:00,233.98,234.01,233.94,233.99,4146.0,231.3269,231.3565,231.2873,231.3367,4146.0
2024-12-30 15:20:00,234.0,234.07,233.86,233.88,14722.0,231.3466,231.4158,231.2082,231.228,14722.0
2024-12-30 15:25:00,233.88,233.88,233.53,233.53,3727.0,231.228,231.228,230.882,230.882,3727.0
2024-12-30 15:30:00,233.51,233.54,233.39,233.47,4049.0,230.8622,230.8918,230.7435,230.8226,4049.0
2024-12-30 15:35:00,233.4,233.52,233.37,233.38,2156.0,230.7534,230.8721,230.7238,230.7337,2156.0
2024-12-30 15:40:00,233.38,233.51,233.15,233.46,3787.0,230.7337,230.8622,230.5063,230.8128,3787.0
2024-12-30 15:45:00,233.42,233.66,233.42,233.62,16226.0,230.7732,231.0105,230.7732,230.9709,16226.0
2024-12-30 15:50:00,233.59,234.05,233.56,233.62,19954.0,230.9413,231.3961,230.9116,230.9709,19954.0
2024-12-30 15:55:00,233.65,233.94,233.19,233.33,39079.0,231.0006,231.2873,230.5458,230.6842,39079.0
2024-12-31 09:30:00,234.17,236.36,233.8,236.36,5554.0,231.5147,233.6799,231.1489,233.6799,5554.0
2024-12-31 09:35:00,236.17,236.44,235.29,236.33,2775.0,233.492,233.759,232.622,233.6502,2775.0
2024-12-31 09:40:00,236.3,236.3,235.09,235.19,11281.0,233.6206,233.6206,232.4243,232.5231,11281.0
2024-12-31 09:45:00,235.47,235.73,235.28,235.52,3938.0,232.8,233.057,232.6121,232.8494,3938.0
2024-12-31 09:50:00,235.52,235.84,234.71,234.77,4514.0,232.8494,233.1658,232.0486,232.1079,4514.0
2024-12-31 09:55:00,234.77,235.18,234.33,234.57,7528.0,232.1079,232.5133,231.6729,231.9102,7528.0
2024-12-31 10:00:00,235.09,235.25,234.86,234.86,3606.0,232.4243,232.5825,232.1969,232.1969,3606.0
2024-12-31 10:05:00,235.25,235.47,234.63,235.14,18915.0,232.5825,232.8,231.9695,232.4737,18915.0
2024-12-31 10:10:00,235.1,235.49,235.04,235.04,1761.0,232.4342,232.8197,232.3748,232.3748,1761.0
2024-12-31 10:15:00,235.29,235.83,235.0,235.83,8280.0,232.622,233.1559,232.3353,233.1559,8280.0
2024-12-31 10:20:00,235.54,235.82,235.54,235.77,7177.0,232.8692,233.146,232.8692,233.0966,7177.0
2024-12-31 10:25:00,235.56,235.56,235.02,235.11,5506.0,232.8889,232.8889,232.3551,232.444,5506.0
2024-12-31 10:30:00,235.13,235.13,234.53,234.74,4383.0,232.4638,232.4638,231.8706,232.0782,4383.0
2024-12-31 10:35:00,234.74,235.13,234.73,235.13,727.0,232.0782,232.4638,232.0684,232.4638,727.0
2024-12-31 10:40:00,235.21,235.48,235.21,235.35,600.0,232.5429,232.8098,232.5429,232.6813,600.0
2024-12-31 10:45:00,235.36,235.36,234.89,235.35,1375.0,232.6912,232.6912,232.2265,232.6813,1375.0
2024-12-31 10:50:00,235.14,235.45,235.14,235.31,3197.0,232.4737,232.7802,232.4737,232.6418,3197.0
2024-12-31 10:55:00,235.35,235.35,234.85,234.99,1311.0,232.6813,232.6813,232.187,232.3254,1311.0
2024-12-31 11:00:00,234.99,235.2,234.99,235.2,5128.0,232.3254,232.533,232.3254,232.533,5128.0
2024-12-31 11:05:00,235.05,235.19,234.99,235.08,2031.0,232.3847,232.5231,232.3254,232.4144,2031.0
2024-12-31 11:10:00,235.08,235.08,234.69,234.73,3236.0,232.4144,232.4144,232.0288,232.0684,3236.0
2024-12-31 11:15:00,234.98,234.99,234.76,234.85,3826.0,232.3155,232.3254,232.098,232.187,3826.0
2024-12-31 11:20:00,234.9,235.08,234.85,235.08,1267.0,232.2364,232.4144,232.187,232.4144,1267.0
2024-12-31 11:25:00,235.12,235.13,235.0,235.01,401.0,232.4539,232.4638,232.3353,232.3452,401.0
2024-12-31 11:30:00,235.0,235.11,234.84,235.1,3094.0,232.3353,232.444,232.1771,232.4342,3094.0
2024-12-31 11:35:00,235.12,235.12,234.99,235.09,600.0,232.4539,232.4539,232.3254,232.4243,600.0
2024-12-31 11:40:00,234.98,235.15,234.97,235.15,982.0,232.3155,232.4836,232.3056,232.4836,982.0
2024-12-31 11:45:00,235.27,235.27,234.99,235.12,1000.0,232.6022,232.6022,232.3254,232.4539,1000.0
2024-12-31 11:50:00,234.95,234.95,234.77,234.82,1067.0,232.2859,232.2859,232.1079,232.1573,1067.0
2024-12-31 11:55:00,235.02,235.02,234.74,234.87,7372.0,232.3551,232.3551,232.0782,232.2068,7372.0
2024-12-31 12:00:00,234.82,234.88,234.41,234.52,16612.0,232.1573,232.2167,231.752,231.8607,16612.0
2024-12-31 12:05:00,234.56,234.9,234.56,234.9,7100.0,231.9003,232.2364,231.9003,232.2364,7100.0
2024-12-31 12:10:00,234.76,235.1,234.72,234.89,5136.0,232.098,232.4342,232.0585,232.2265,5136.0
2024-12-31 12:15:00,234.89,234.96,234.87,234.87,2630.0,232.2265,232.2957,232.2068,232.2068,2630.0
2024-12-31 12:20:00,235.03,235.03,234.65,234.75,2300.0,232.365,232.365,231.9893,232.0881,2300.0
2024-12-31 12:25:00,234.84,234.84,234.55,234.55,2800.0,232.1771,232.1771,231.8904,231.8904,2800.0
2024-12-31 12:30:00,234.58,234.58,234.52,234.53,703.0,231.9201,231.9201,231.8607,231.8706,703.0
2024-12-31 12:35:00,234.52,234.53,234.44,234.44,8732.0,231.8607,231.8706,231.7816,231.7816,8732.0
2024-12-31 12:40:00,234.66,234.72,234.55,234.67,775.0,231.9991,232.0585,231.8904,232.009,775.0
2024-12-31 12:45:00,234.66,234.89,234.65,234.89,305.0,231.9991,232.2265,231.9893,232.2265,305.0
2024-12-31 12:50:00,234.93,234.93,234.79,234.93,612.0,232.2661,232.2661,232.1277,232.2661,612.0
2024-12-31 12:55:00,234.94,235.29,234.93,235.17,2087.0,232.276,232.622,232.2661,232.5034,2087.0
2024-12-31 13:00:00,235.19,235.41,235.18,235.41,1443.0,232.5231,232.7406,232.5133,232.7406,1443.0
2024-12-31 13:05:00,235.4,235.75,235.25,235.75,8075.0,232.7308,233.0768,232.5825,233.0768,8075.0
2024-12-31 13:10:00,235.6,235.99,234.96,235.24,18372.0,232.9285,233.3141,232.2957,232.5726,18372.0
2024-12-31 13:15:00,235.46,235.74,235.24,235.24,5116.0,232.7901,233.0669,232.5726,232.5726,5116.0
2024-12-31 13:20:00,235.58,235.74,234.77,234.77,9534.0,232.9087,233.0669,232.1079,232.1079,9534.0
2024-12-31 13:25:00,234.79,235.01,234.53,234.68,1694.0,232.1277,232.3452,231.8706,232.0189,1694.0
2024-12-31 13:30:00,234.68,234.89,234.67,234.86,18630.0,232.0189,232.2265,232.009,232.1969,18630.0
2024-12-31 13:35:00,234.89,235.0,234.72,234.87,1700.0,232.2265,232.3353,232.0585,232.2068,1700.0
2024-12-31 13:40:00,234.87,235.13,234.86,235.04,1112.0,232.2068,232.4638,232.1969,232.3748,1112.0
2024-12-31 13:45:00,235.04,235.04,234.89,234.93,1017.0,232.3748,232.3748,232.2265,232.2661,1017.0
2024-12-31 13:50:00,234.93,234.93,234.73,234.74,1235.0,232.2661,232.2661,232.0684,232.0782,1235.0
2024-12-31 13:55:00,234.78,234.92,234.73,234.89,2180.0,232.1178,232.2562,232.0684,232.2265,2180.0
2024-12-31 14:00:00,234.77,234.79,234.51,234.51,53099.0,232.1079,232.1277,231.8508,231.8508,53099.0
2024-12-31 14:05:00,234.71,234.95,234.71,234.91,3049.0,232.0486,232.2859,232.0486,232.2463,3049.0
2024-12-31 14:10:00,235.03,235.24,234.97,235.24,1286.0,232.365,232.5726,232.3056,232.5726,1286.0
2024-12-31 14:15:00,234.87,235.18,234.68,234.71,1541.0,232.2068,232.5133,232.0189,232.0486,1541.0
2024-12-31 14:20:00,234.68,234.68,234.44,234.52,516.0,232.0189,232.0189,231.7816,231.8607,516.0
2024-12-31 14:25:00,234.51,234.55,234.51,234.55,383.0,231.8508,231.8904,231.8508,231.8904,383.0
2024-12-31 14:30:00,234.34,234.34,234.2,234.27,1246.0,231.6828,231.6828,231.5444,231.6136,1246.0
2024-12-31 14:35:00,234.23,234.26,234.08,234.22,835.0,231.574,231.6037,231.4257,231.5641,835.0
2024-12-31 14:40:00,234.03,234.27,234.01,234.17,1440.0,231.3763,231.6136,231.3565,231.5147,1440.0
2024-12-31 14:45:00,234.33,234.38,234.15,234.17,821.0,231.6729,231.7223,231.4949,231.5147,821.0
2024-12-31 14:50:00,234.28,234.5,234.27,234.5,709.0,231.6235,231.841,231.6136,231.841,709.0
2024-12-31 14:55:00,234.58,234.87,234.49,234.87,1302.0,231.9201,232.2068,231.8311,232.2068,1302.0
2024-12-31 15:00:00,234.72,235.03,234.72,234.82,1300.0,232.0585,232.365,232.0585,232.1573,1300.0
2024-12-31 15:05:00,234.91,235.05,234.91,235.05,600.0,232.2463,232.3847,232.2463,232.3847,600.0
2024-12-31 15:10:00,234.92,234.92,234.48,234.59,2580.0,232.2562,232.2562,231.8212,231.9299,2580.0
2024-12-31 15:15:00,234.44,234.76,234.38,234.76,2468.0,231.7816,232.098,231.7223,232.098,2468.0
2024-12-31 15:20:00,234.77,235.11,234.77,234.78,1900.0,232.1079,232.444,232.1079,232.1178,1900.0
2024-12-31 15:25:00,234.83,235.12,234.66,235.12,4759.0,232.1672,232.4539,231.9991,232.4539,4759.0
2024-12-31 15:30:00,234.88,235.11,234.74,234.84,3969.0,232.2167,232.444,232.0782,232.1771,3969.0
2024-12-31 15:35:00,234.84,235.17,234.79,234.81,2101.0,232.1771,232.5034,232.1277,232.1474,2101.0
2024-12-31 15:40:00,234.75,235.0,234.62,234.92,2525.0,232.0881,232.3353,231.9596,232.2562,2525.0
2024-12-31 15:45:00,234.79,235.0,234.58,234.93,3648.0,232.1277,232.3353,231.9201,232.2661,3648.0
2024-12-31 15:50:00,234.86,235.04,234.61,234.91,12663.0,232.1969,232.3748,231.9497,232.2463,12663.0
2024-12-31 15:55:00,234.83,234.95,234.4,234.82,44013.0,232.1672,232.2859,231.7421,232.1573,44013.0
2025-01-02 09:30:00,237.5,237.5,235.98,236.04,13218.0,234.8069,234.8069,233.3042,233.3635,13218.0
2025-01-02 09:35:00,236.04,237.03,235.27,236.49,25255.0,233.3635,234.3423,232.6022,233.8084,25255.0
2025-01-02 09:40:00,236.04,236.47,236.04,236.47,700.0,233.3635,233.7886,233.3635,233.7886,700.0
2025-01-02 09:45:00,236.35,237.21,236.35,236.75,754.0,233.67,234.5202,233.67,234.0654,754.0
2025-01-02 09:50:00,236.34,236.53,236.0,236.35,2013.0,233.6601,233.8479,233.324,233.67,2013.0
2025-01-02 09:55:00,236.04,236.39,236.0,236.26,51083.0,233.3635,233.7095,233.324,233.581,51083.0
2025-01-02 10:00:00,236.25,236.63,236.0,236.28,9211.0,233.5711,233.9468,233.324,233.6008,9211.0
2025-01-02 10:05:00,236.04,236.42,235.56,236.42,6310.0,233.3635,233.7392,232.8889,233.7392,6310.0
2025-01-02 10:10:00,236.03,236.19,235.53,236.0,4286.0,233.3536,233.5118,232.8593,233.324,4286.0
2025-01-02 10:15:00,236.0,236.34,235.57,236.3,1414.0,233.324,233.6601,232.8988,233.6206,1414.0
2025-01-02 10:20:00,236.03,236.3,235.84,236.01,6334.0,233.3536,233.6206,233.1658,233.3338,6334.0
2025-01-02 10:25:00,236.04,236.32,235.65,235.65,2927.0,233.3635,233.6403,232.9779,232.9779,2927.0
2025-01-02 10:30:00,235.73,235.99,235.58,235.73,1929.0,233.057,233.3141,232.9087,233.057,1929.0
2025-01-02 10:35:00,235.72,235.72,235.1,235.1,1632.0,233.0471,233.0471,232.4342,232.4342,1632.0
2025-01-02 10:40:00,235.57,235.67,235.36,235.59,1973.0,232.8988,232.9977,232.6912,232.9186,1973.0
2025-01-02 10:45:00,235.45,235.99,235.31,235.91,2823.0,232.7802,233.3141,232.6418,233.235,2823.0
2025-01-02 10:50:00,235.8,235.98,235.71,235.73,1828.0,233.1262,233.3042,233.0372,233.057,1828.0
2025-01-02 10:55:00,235.95,236.05,235.56,235.57,2243.0,233.2745,233.3734,232.8889,232.8988,2243.0
2025-01-02 11:00:00,235.65,235.7,235.12,235.16,3563.0,232.9779,233.0274,232.4539,232.4935,3563.0
2025-01-02 11:05:00,235.09,235.32,235.03,235.32,907.0,232.4243,232.6517,232.365,232.6517,907.0
2025-01-02 11:10:00,235.26,235.32,234.93,235.13,1073.0,232.5923,232.6517,232.2661,232.4638,1073.0
2025-01-02 11:15:00,235.24,235.39,235.15,235.16,2080.0,232.5726,232.7209,232.4836,232.4935,2080.0
2025-01-02 11:20:00,235.51,235.55,235.13,235.55,1500.0,232.8395,232.8791,232.4638,232.8791,1500.0
2025-01-02 11:25:00,235.55,235.72,235.55,235.72,675.0,232.8791,233.0471,232.8791,233.0471,675.0
2025-01-02 11:30:00,235.72,235.72,235.32,235.54,2198.0,233.0471,233.0471,232.6517,232.8692,2198.0
2025-01-02 11:35:00,235.52,235.85,235.33,235.78,2681.0,232.8494,233.1757,232.6615,233.1064,2681.0
2025-01-02 11:40:00,236.0,236.0,235.63,235.63,1900.0,233.324,233.324,232.9581,232.9581,1900.0
2025-01-02 11:45:00,235.81,235.86,235.33,235.33,1650.0,233.1361,233.1855,232.6615,232.6615,1650.0
2025-01-02 11:50:00,235.45,235.5,234.94,234.94,2201.0,232.7802,232.8296,232.276,232.276,2201.0
2025-01-02 11:55:00,234.94,235.11,234.93,234.94,2813.0,232.276,232.444,232.2661,232.276,2813.0
2025-01-02 12:00:00,235.08,235.29,234.71,234.88,7463.0,232.4144,232.622,232.0486,232.2167,7463.0
2025-01-02 12:05:00,234.87,234.95,234.87,234.94,400.0,232.2068,232.2859,232.2068,232.276,400.0
2025-01-02 12:10:00,234.99,235.2,234.83,235.2,1091.0,232.3254,232.533,232.1672,232.533,1091.0
2025-01-02 12:15:00,235.21,235.34,235.09,235.15,2226.0,232.5429,232.6714,232.4243,232.4836,2226.0
2025-01-02 12:20:00,234.95,234.99,234.62,234.81,3336.0,232.2859,232.3254,231.9596,232.1474,3336.0
2025-01-02 12:25:00,234.59,234.6,234.0,234.28,1200.0,231.9299,231.9398,231.3466,231.6235,1200.0
2025-01-02 12:30:00,234.1,234.27,233.91,234.09,3298.0,231.4455,231.6136,231.2577,231.4356,3298.0
2025-01-02 12:35:00,234.21,234.22,233.55,233.7,3006.0,231.5542,231.5641,230.9017,231.05,3006.0
2025-01-02 12:40:00,233.64,234.04,233.46,233.9,3511.0,230.9907,231.3862,230.8128,231.2478,3511.0
2025-01-02 12:45:00,233.84,233.84,233.65,233.68,1023.0,231.1884,231.1884,231.0006,231.0303,1023.0
2025-01-02 12:50:00,233.69,234.15,233.63,233.89,3969.0,231.0401,231.4949,230.9808,231.2379,3969.0
2025-01-02 12:55:00,233.95,234.1,233.9,233.9,1675.0,231.2972,231.4455,231.2478,231.2478,1675.0
2025-01-02 13:00:00,233.88,233.88,233.46,233.49,4619.0,231.228,231.228,230.8128,230.8424,4619.0
2025-01-02 13:05:00,233.63,234.08,233.5,233.84,6124.0,230.9808,231.4257,230.8523,231.1884,6124.0
2025-01-02 13:10:00,233.83,233.83,233.39,233.52,1443.0,231.1786,231.1786,230.7435,230.8721,1443.0
2025-01-02 13:15:00,233.52,233.65,233.51,233.63,700.0,230.8721,231.0006,230.8622,230.9808,700.0
2025-01-02 13:20:00,233.5,233.68,233.26,233.31,1451.0,230.8523,231.0303,230.615,230.6645,1451.0
2025-01-02 13:25:00,233.3,233.47,233.09,233.34,3950.0,230.6546,230.8226,230.4469,230.6941,3950.0
2025-01-02 13:30:00,233.19,233.25,232.97,233.15,1713.0,230.5458,230.6051,230.3283,230.5063,1713.0
2025-01-02 13:35:00,233.01,233.3,233.01,233.3,1513.0,230.3679,230.6546,230.3679,230.6546,1513.0
2025-01-02 13:40:00,233.07,233.47,232.87,233.24,2656.0,230.4272,230.8226,230.2294,230.5952,2656.0
2025-01-02 13:45:00,233.38,233.45,233.08,233.17,1000.0,230.7337,230.8029,230.4371,230.526,1000.0
2025-01-02 13:50:00,233.14,233.37,233.14,233.16,700.0,230.4964,230.7238,230.4964,230.5162,700.0
2025-01-02 13:55:00,233.3,233.77,233.23,233.77,1635.0,230.6546,231.1192,230.5854,231.1192,1635.0
2025-01-02 14:00:00,233.68,233.75,233.43,233.66,2731.0,231.0303,231.0995,230.7831,231.0105,2731.0
2025-01-02 14:05:00,233.79,233.87,233.53,233.76,3489.0,231.139,231.2181,230.882,231.1094,3489.0
2025-01-02 14:10:00,233.71,234.13,233.69,234.08,2630.0,231.0599,231.4752,231.0401,231.4257,2630.0
2025-01-02 14:15:00,234.11,234.11,233.91,233.93,1141.0,231.4554,231.4554,231.2577,231.2774,1141.0
2025-01-02 14:20:00,234.03,234.31,233.94,234.31,1159.0,231.3763,231.6531,231.2873,231.6531,1159.0
2025-01-02 14:25:00,234.44,234.66,234.34,234.47,1638.0,231.7816,231.9991,231.6828,231.8113,1638.0
2025-01-02 14:30:00,234.54,234.54,234.31,234.33,2715.0,231.8805,231.8805,231.6531,231.6729,2715.0
2025-01-02 14:35:00,234.34,234.45,234.1,234.45,2452.0,231.6828,231.7915,231.4455,231.7915,2452.0
2025-01-02 14:40:00,234.23,234.39,234.23,234.31,714.0,231.574,231.7322,231.574,231.6531,714.0
2025-01-02 14:45:00,234.31,234.43,233.99,234.34,4951.0,231.6531,231.7718,231.3367,231.6828,4951.0
2025-01-02 14:50:00,234.26,234.75,234.26,234.75,1307.0,231.6037,232.0881,231.6037,232.0881,1307.0
2025-01-02 14:55:00,234.56,234.57,234.07,234.07,5192.0,231.9003,231.9102,231.4158,231.4158,5192.0
2025-01-02 15:00:00,234.07,234.66,234.07,234.66,2049.0,231.4158,231.9991,231.4158,231.9991,2049.0
2025-01-02 15:05:00,234.65,234.65,234.29,234.33,2003.0,231.9893,231.9893,231.6333,231.6729,2003.0
2025-01-02 15:10:00,234.27,234.54,234.26,234.46,2243.0,231.6136,231.8805,231.6037,231.8014,2243.0
2025-01-02 15:15:00,234.54,234.54,234.3,234.38,6588.0,231.8805,231.8805,231.6432,231.7223,6588.0
2025-01-02 15:20:00,234.26,234.58,234.22,234.46,2963.0,231.6037,231.9201,231.5641,231.8014,2963.0
2025-01-02 15:25:00,234.42,234.65,234.4,234.56,1797.0,231.7619,231.9893,231.7421,231.9003,1797.0
2025-01-02 15:30:00,234.56,234.85,234.37,234.37,4460.0,231.9003,232.187,231.7124,231.7124,4460.0
2025-01-02 15:35:00,234.34,234.45,234.09,234.45,3376.0,231.6828,231.7915,231.4356,231.7915,3376.0
2025-01-02 15:40:00,234.5,234.65,234.41,234.52,3758.0,231.841,231.9893,231.752,231.8607,3758.0
2025-01-02 15:45:00,234.44,234.55,234.26,234.43,8064.0,231.7816,231.8904,231.6037,231.7718,8064.0
2025-01-02 15:50:00,234.44,234.81,234.39,234.53,13249.0,231.7816,232.1474,231.7322,231.8706,13249.0
2025-01-02 15:55:00,234.47,234.97,234.12,234.58,107959.0,231.8113,232.3056,231.4653,231.9201,107959.0
2025-01-03 09:30:00,235.07,236.17,235.07,235.38,4436.0,232.4045,233.492,232.4045,232.711,4436.0
2025-01-03 09:35:00,235.36,235.82,234.71,234.71,1023.0,232.6912,233.146,232.0486,232.0486,1023.0
2025-01-03 09:40:00,234.71,234.71,234.33,234.34,800.0,232.0486,232.0486,231.6729,231.6828,800.0
2025-01-03 09:45:00,234.77,235.0,233.76,233.8,4342.0,232.1079,232.3353,231.1094,231.1489,4342.0
2025-01-03 09:50:00,234.08,234.26,233.57,233.89,1314.0,231.4257,231.6037,230.9215,231.2379,1314.0
2025-01-03 09:55:00,233.88,233.88,233.86,233.86,300.0,231.228,231.228,231.2082,231.2082,300.0
2025-01-03 10:00:00,233.67,234.57,233.67,234.56,1197.0,231.0204,231.9102,231.0204,231.9003,1197.0
2025-01-03 10:05:00,234.67,235.73,234.66,235.56,5239.0,232.009,233.057,231.9991,232.8889,5239.0
2025-01-03 10:10:00,235.56,235.57,235.2,235.51,3602.0,232.8889,232.8988,232.533,232.8395,3602.0
2025-01-03 10:15:00,235.73,235.73,235.09,235.36,4873.0,233.057,233.057,232.4243,232.6912,4873.0
2025-01-03 10:20:00,235.27,235.27,234.75,235.13,9901.0,232.6022,232.6022,232.0881,232.4638,9901.0
2025-01-03 10:25:00,235.16,235.55,235.15,235.44,1707.0,232.4935,232.8791,232.4836,232.7703,1707.0
2025-01-03 10:30:00,235.41,235.63,235.39,235.39,637.0,232.7406,232.9581,232.7209,232.7209,637.0
2025-01-03 10:35:00,235.44,235.99,235.43,235.99,3995.0,232.7703,233.3141,232.7604,233.3141,3995.0
2025-01-03 10:40:00,235.99,236.32,235.71,235.91,3850.0,233.3141,233.6403,233.0372,233.235,3850.0
2025-01-03 10:45:00,235.69,236.19,235.67,236.0,25472.0,233.0175,233.5118,232.9977,233.324,25472.0
2025-01-03 10:50:00,236.2,236.22,235.93,236.06,5019.0,233.5217,233.5415,233.2547,233.3833,5019.0
2025-01-03 10:55:00,236.06,236.22,236.0,236.02,12297.0,233.3833,233.5415,233.324,233.3437,12297.0
2025-01-03 11:00:00,236.17,236.27,235.63,236.27,4815.0,233.492,233.5909,232.9581,233.5909,4815.0
2025-01-03 11:05:00,236.16,236.16,235.92,236.1,1400.0,233.4821,233.4821,233.2449,233.4228,1400.0
2025-01-03 11:10:00,235.96,235.96,235.62,235.64,1157.0,233.2844,233.2844,232.9483,232.968,1157.0
2025-01-03 11:15:00,235.87,236.03,235.8,235.84,800.0,233.1954,233.3536,233.1262,233.1658,800.0
2025-01-03 11:20:00,235.84,236.0,235.47,235.53,1979.0,233.1658,233.324,232.8,232.8593,1979.0
2025-01-03 11:25:00,235.74,235.77,235.74,235.77,304.0,233.0669,233.0966,233.0669,233.0966,304.0
2025-01-03 11:30:00,235.84,236.15,235.81,236.11,2500.0,233.1658,233.4723,233.1361,233.4327,2500.0
2025-01-03 11:35:00,236.06,236.32,235.98,236.32,5791.0,233.3833,233.6403,233.3042,233.6403,5791.0
2025-01-03 11:40:00,236.28,236.55,236.2,236.42,7493.0,233.6008,233.8677,233.5217,233.7392,7493.0
2025-01-03 11:45:00,236.52,236.55,236.16,236.31,3304.0,233.8381,233.8677,233.4821,233.6304,3304.0
2025-01-03 11:50:00,236.28,236.36,236.21,236.36,1209.0,233.6008,233.6799,233.5316,233.6799,1209.0
2025-01-03 11:55:00,236.37,236.54,236.37,236.47,2000.0,233.6898,233.8578,233.6898,233.7886,2000.0
2025-01-03 12:00:00,236.54,236.74,236.51,236.71,2329.0,233.8578,234.0556,233.8282,234.0259,2329.0
2025-01-03 12:05:00,236.85,236.99,236.8,236.9,1469.0,234.1643,234.3027,234.1149,234.2137,1469.0
2025-01-03 12:10:00,236.96,236.99,236.6,236.63,11658.0,234.2731,234.3027,233.9171,233.9468,11658.0
2025-01-03 12:15:00,236.69,236.77,236.58,236.65,5937.0,234.0061,234.0852,233.8974,233.9666,5937.0
2025-01-03 12:20:00,236.65,236.78,236.53,236.76,7280.0,233.9666,234.0951,233.8479,234.0753,7280.0
2025-01-03 12:25:00,236.81,236.81,236.3,236.46,6917.0,234.1248,234.1248,233.6206,233.7787,6917.0
2025-01-03 12:30:00,236.46,236.57,236.4,236.4,2463.0,233.7787,233.8875,233.7194,233.7194,2463.0
2025-01-03 12:35:00,236.44,236.47,236.33,236.33,5355.0,233.759,233.7886,233.6502,233.6502,5355.0
2025-01-03 12:40:00,236.33,236.4,236.11,236.15,11045.0,233.6502,233.7194,233.4327,233.4723,11045.0
2025-01-03 12:45:00,236.15,236.49,236.01,236.49,5379.0,233.4723,233.8084,233.3338,233.8084,5379.0
2025-01-03 12:50:00,236.71,236.8,235.83,235.87,8316.0,234.0259,234.1149,233.1559,233.1954,8316.0
2025-01-03 12:55:00,235.81,236.05,235.65,235.82,5200.0,233.1361,233.3734,232.9779,233.146,5200.0
2025-01-03 13:00:00,235.87,236.02,235.79,236.02,1250.0,233.1954,233.3437,233.1163,233.3437,1250.0
2025-01-03 13:05:00,235.93,235.93,235.69,235.7,2542.0,233.2547,233.2547,233.0175,233.0274,2542.0
2025-01-03 13:10:00,235.7,236.02,235.61,235.83,4711.0,233.0274,233.3437,232.9384,233.1559,4711.0
2025-01-03 13:15:00,235.93,236.0,235.74,236.0,2222.0,233.2547,233.324,233.0669,233.324,2222.0
2025-01-03 13:20:00,235.8,235.91,235.39,235.71,8939.0,233.1262,233.235,232.7209,233.0372,8939.0
2025-01-03 13:25:00,235.96,236.06,235.83,236.0,7805.0,233.2844,233.3833,233.1559,233.324,7805.0
2025-01-03 13:30:00,236.06,236.11,235.84,235.89,5368.0,233.3833,233.4327,233.1658,233.2152,5368.0
2025-01-03 13:35:00,235.91,236.17,235.85,236.05,8360.0,233.235,233.492,233.1757,233.3734,8360.0
2025-01-03 13:40:00,236.04,236.23,236.0,236.0,4650.0,233.3635,233.5513,233.324,233.324,4650.0
2025-01-03 13:45:00,236.05,236.21,235.96,236.13,9574.0,233.3734,233.5316,233.2844,233.4525,9574.0
2025-01-03 13:50:00,236.2,236.26,235.94,236.02,4124.0,233.5217,233.581,233.2646,233.3437,4124.0
2025-01-03 13:55:00,236.13,236.14,235.99,236.09,7300.0,233.4525,233.4624,233.3141,233.4129,7300.0
2025-01-03 14:00:00,236.0,236.1,235.98,236.04,2683.0,233.324,233.4228,233.3042,233.3635,2683.0
2025-01-03 14:05:00,236.07,236.27,235.9,236.1,4873.0,233.3932,233.5909,233.2251,233.4228,4873.0
2025-01-03 14:10:00,236.12,236.36,236.0,236.03,6606.0,233.4426,233.6799,233.324,233.3536,6606.0
2025-01-03 14:15:00,236.04,236.33,235.94,236.24,5277.0,233.3635,233.6502,233.2646,233.5612,5277.0
2025-01-03 14:20:00,236.24,236.37,236.17,236.24,21134.0,233.5612,233.6898,233.492,233.5612,21134.0
2025-01-03 14:25:00,236.21,236.31,236.21,236.3,1357.0,233.5316,233.6304,233.5316,233.6206,1357.0
2025-01-03 14:30:00,236.35,236.66,236.21,236.51,26722.0,233.67,233.9765,233.5316,233.8282,26722.0
2025-01-03 14:35:00,236.47,236.58,236.31,236.31,2298.0,233.7886,233.8974,233.6304,233.6304,2298.0
2025-01-03 14:40:00,236.31,236.32,236.07,236.14,3162.0,233.6304,233.6403,233.3932,233.4624,3162.0
2025-01-03 14:45:00,236.15,236.4,236.14,236.34,2834.0,233.4723,233.7194,233.4624,233.6601,2834.0
2025-01-03 14:50:00,236.34,236.4,236.2,236.25,1983.0,233.6601,233.7194,233.5217,233.5711,1983.0
2025-01-03 14:55:00,236.26,236.26,235.97,236.09,4754.0,233.581,233.581,233.2943,233.4129,4754.0
2025-01-03 15:00:00,236.02,236.06,235.74,235.94,2089.0,233.3437,233.3833,233.0669,233.2646,2089.0
2025-01-03 15:05:00,235.83,236.09,235.83,235.95,3935.0,233.1559,233.4129,233.1559,233.2745,3935.0
2025-01-03 15:10:00,235.98,236.03,235.81,235.99,3892.0,233.3042,233.3536,233.1361,233.3141,3892.0
2025-01-03 15:15:00,235.93,236.16,235.86,235.99,3359.0,233.2547,233.4821,233.1855,233.3141,3359.0
2025-01-03 15:20:00,236.14,236.14,235.94,236.11,7953.0,233.4624,233.4624,233.2646,233.4327,7953.0
2025-01-03 15:25:00,236.08,236.27,236.07,236.25,2390.0,233.403,233.5909,233.3932,233.5711,2390.0
2025-01-03 15:30:00,236.17,236.18,235.87,235.99,24629.0,233.492,233.5019,233.1954,233.3141,24629.0
2025-01-03 15:35:00,236.03,236.07,235.93,235.95,5775.0,233.3536,233.3932,233.2547,233.2745,5775.0
2025-01-03 15:40:00,235.96,236.16,235.91,235.92,34160.0,233.2844,233.4821,233.235,233.2449,34160.0
2025-01-03 15:45:00,235.88,236.07,235.88,235.99,5840.0,233.2053,233.3932,233.2053,233.3141,5840.0
2025-01-03 15:50:00,235.94,236.15,235.75,235.84,11673.0,233.2646,233.4723,233.0768,233.1658,11673.0
2025-01-03 15:55:00,235.84,236.08,235.7,235.71,50499.0,233.1658,233.403,233.0274,233.0372,50499.0
2025-01-06 09:30:00,237.5,238.05,236.24,237.67,12418.0,234.8069,235.3507,233.5612,234.975,12418.0
2025-01-06 09:35:00,237.36,237.4,236.79,237.09,3089.0,234.6685,234.7081,234.105,234.4016,3089.0
2025-01-06 09:40:00,236.94,238.11,236.94,237.7,4965.0,234.2533,235.41,234.2533,235.0047,4965.0
2025-01-06 09:45:00,238.06,238.31,237.44,237.44,3227.0,235.3606,235.6078,234.7476,234.7476,3227.0
2025-01-06 09:50:00,237.37,237.39,236.83,236.88,2900.0,234.6784,234.6982,234.1445,234.194,2900.0
2025-01-06 09:55:00,236.88,237.31,236.87,237.14,2745.0,234.194,234.6191,234.1841,234.451,2745.0
2025-01-06 10:00:00,237.31,237.7,237.28,237.51,4801.0,234.6191,235.0047,234.5894,234.8168,4801.0
2025-01-06 10:05:00,237.55,238.0,237.44,237.73,5168.0,234.8564,235.3013,234.7476,235.0343,5168.0
2025-01-06 10:10:00,237.9,237.92,237.57,237.74,8116.0,235.2024,235.2222,234.8762,235.0442,8116.0
2025-01-06 10:15:00,237.59,237.76,237.4,237.76,7445.0,234.8959,235.064,234.7081,235.064,7445.0
2025-01-06 10:20:00,237.81,237.81,237.26,237.35,3177.0,235.1134,235.1134,234.5697,234.6586,3177.0
2025-01-06 10:25:00,237.35,237.35,236.94,237.16,3539.0,234.6586,234.6586,234.2533,234.4708,3539.0
2025-01-06 10:30:00,237.17,237.54,237.14,237.51,10434.0,234.4807,234.8465,234.451,234.8168,10434.0
2025-01-06 10:35:00,237.51,237.51,236.73,236.9,4123.0,234.8168,234.8168,234.0457,234.2137,4123.0
2025-01-06 10:40:00,236.99,237.27,236.88,237.23,18090.0,234.3027,234.5796,234.194,234.54,18090.0
2025-01-06 10:45:00,237.17,237.17,236.95,237.07,2653.0,234.4807,234.4807,234.2632,234.3818,2653.0
2025-01-06 10:50:00,236.98,237.24,236.92,237.24,4089.0,234.2928,234.5499,234.2335,234.5499,4089.0
2025-01-06 10:55:00,236.96,237.39,236.96,237.39,2201.0,234.2731,234.6982,234.2731,234.6982,2201.0
2025-01-06 11:00:00,237.24,237.51,237.19,237.51,2971.0,234.5499,234.8168,234.5005,234.8168,2971.0
2025-01-06 11:05:00,237.68,238.3,237.68,238.26,16592.0,234.9849,235.5979,234.9849,235.5583,16592.0
2025-01-06 11:10:00,238.29,239.0,238.29,238.94,3626.0,235.588,236.2899,235.588,236.2306,3626.0
2025-01-06 11:15:00,239.11,239.65,239.04,239.54,11524.0,236.3987,236.9326,236.3295,236.8238,11524.0
2025-01-06 11:20:00,239.66,239.71,239.5,239.7,21672.0,236.9425,236.9919,236.7843,236.982,21672.0
2025-01-06 11:25:00,239.71,240.05,239.67,239.89,9218.0,236.9919,237.328,236.9523,237.1698,9218.0
2025-01-06 11:30:00,239.95,240.15,239.89,239.92,6695.0,237.2292,237.4269,237.1698,237.1995,6695.0
2025-01-06 11:35:00,239.89,240.14,239.75,239.94,40872.0,237.1698,237.417,237.0314,237.2193,40872.0
2025-01-06 11:40:00,239.94,240.16,239.94,240.0,2202.0,237.2193,237.4368,237.2193,237.2786,2202.0
2025-01-06 11:45:00,240.01,240.01,239.47,239.47,10141.0,237.2885,237.2885,236.7546,236.7546,10141.0
2025-01-06 11:50:00,239.47,240.0,239.47,239.97,6076.0,236.7546,237.2786,236.7546,237.2489,6076.0
2025-01-06 11:55:00,239.97,240.4,239.97,240.2,7595.0,237.2489,237.6741,237.2489,237.4763,7595.0
2025-01-06 12:00:00,240.14,240.29,240.04,240.16,2547.0,237.417,237.5653,237.3181,237.4368,2547.0
2025-01-06 12:05:00,240.19,240.19,239.93,239.98,5215.0,237.4664,237.4664,237.2094,237.2588,5215.0
2025-01-06 12:10:00,240.06,240.06,239.69,239.82,7130.0,237.3379,237.3379,236.9721,237.1006,7130.0
2025-01-06 12:15:00,239.74,239.93,239.64,239.65,7013.0,237.0215,237.2094,236.9227,236.9326,7013.0
2025-01-06 12:20:00,239.55,239.9,239.54,239.63,5233.0,236.8337,237.1797,236.8238,236.9128,5233.0
2025-01-06 12:25:00,239.53,239.65,239.38,239.56,2264.0,236.8139,236.9326,236.6656,236.8436,2264.0
2025-01-06 12:30:00,239.29,239.54,239.12,239.35,2335.0,236.5766,236.8238,236.4086,236.636,2335.0
2025-01-06 12:35:00,239.35,239.56,239.29,239.43,406.0,236.636,236.8436,236.5766,236.7151,406.0
2025-01-06 12:40:00,239.25,239.43,239.16,239.2,1400.0,236.5371,236.7151,236.4481,236.4877,1400.0
2025-01-06 12:45:00,239.35,239.56,239.16,239.23,2961.0,236.636,236.8436,236.4481,236.5173,2961.0
2025-01-06 12:50:00,239.23,239.24,239.0,239.06,4036.0,236.5173,236.5272,236.2899,236.3493,4036.0
2025-01-06 12:55:00,239.06,239.15,238.77,239.15,4478.0,236.3493,236.4382,236.0625,236.4382,4478.0
2025-01-06 13:00:00,239.05,239.2,238.92,239.12,7663.0,236.3394,236.4877,236.2108,236.4086,7663.0
2025-01-06 13:05:00,239.18,239.26,238.82,238.9,7829.0,236.4679,236.547,236.112,236.1911,7829.0
2025-01-06 13:10:00,238.84,239.48,238.66,239.48,8800.0,236.1317,236.7645,235.9538,236.7645,8800.0
2025-01-06 13:15:00,239.34,239.5,239.31,239.33,1308.0,236.6261,236.7843,236.5964,236.6162,1308.0
2025-01-06 13:20:00,239.34,239.48,239.16,239.25,3857.0,236.6261,236.7645,236.4481,236.5371,3857.0
2025-01-06 13:25:00,239.25,239.25,239.02,239.02,1466.0,236.5371,236.5371,236.3097,236.3097,1466.0
2025-01-06 13:30:00,239.01,239.01,238.73,238.8,1596.0,236.2998,236.2998,236.023,236.0922,1596.0
2025-01-06 13:35:00,238.63,238.95,238.63,238.8,3128.0,235.9241,236.2405,235.9241,236.0922,3128.0
2025-01-06 13:40:00,238.66,238.67,238.45,238.45,2308.0,235.9538,235.9637,235.7462,235.7462,2308.0
2025-01-06 13:45:00,238.43,238.43,238.28,238.43,1855.0,235.7264,235.7264,235.5781,235.7264,1855.0
2025-01-06 13:50:00,238.42,238.42,238.12,238.41,2348.0,235.7165,235.7165,235.4199,235.7066,2348.0
2025-01-06 13:55:00,238.41,238.44,238.23,238.36,1648.0,235.7066,235.7363,235.5287,235.6572,1648.0
2025-01-06 14:00:00,238.24,238.24,237.92,237.95,4879.0,235.5386,235.5386,235.2222,235.2518,4879.0
2025-01-06 14:05:00,237.99,238.19,237.98,238.13,5036.0,235.2914,235.4891,235.2815,235.4298,5036.0
2025-01-06 14:10:00,238.01,238.33,238.01,238.33,691.0,235.3112,235.6275,235.3112,235.6275,691.0
2025-01-06 14:15:00,238.21,238.4,238.16,238.34,2147.0,235.5089,235.6967,235.4595,235.6374,2147.0
2025-01-06 14:20:00,238.17,238.25,238.02,238.23,2581.0,235.4693,235.5484,235.321,235.5287,2581.0
2025-01-06 14:25:00,238.17,238.21,237.85,237.85,1732.0,235.4693,235.5089,235.153,235.153,1732.0
2025-01-06 14:30:00,237.78,238.28,237.77,238.18,3721.0,235.0838,235.5781,235.0739,235.4792,3721.0
2025-01-06 14:35:00,238.16,238.16,238.04,238.11,1300.0,235.4595,235.4595,235.3408,235.41,1300.0
2025-01-06 14:40:00,238.03,238.24,237.96,238.09,3583.0,235.3309,235.5386,235.2617,235.3903,3583.0
2025-01-06 14:45:00,238.0,238.17,238.0,238.15,1611.0,235.3013,235.4693,235.3013,235.4496,1611.0
2025-01-06 14:50:00,238.03,238.09,237.89,238.05,3449.0,235.3309,235.3903,235.1925,235.3507,3449.0
2025-01-06 14:55:00,237.99,238.0,237.85,237.96,4284.0,235.2914,235.3013,235.153,235.2617,4284.0
2025-01-06 15:00:00,237.88,238.1,237.86,238.0,3300.0,235.1826,235.4001,235.1629,235.3013,3300.0
2025-01-06 15:05:00,238.03,238.07,237.78,237.95,7142.0,235.3309,235.3705,235.0838,235.2518,7142.0
2025-01-06 15:10:00,237.95,237.96,237.6,237.6,2704.0,235.2518,235.2617,234.9058,234.9058,2704.0
2025-01-06 15:15:00,237.49,237.65,237.28,237.35,5516.0,234.7971,234.9552,234.5894,234.6586,5516.0
2025-01-06 15:20:00,237.47,237.56,237.29,237.56,4897.0,234.7773,234.8663,234.5993,234.8663,4897.0
2025-01-06 15:25:00,237.49,237.59,237.37,237.47,6431.0,234.7971,234.8959,234.6784,234.7773,6431.0
2025-01-06 15:30:00,237.48,237.53,237.3,237.3,7698.0,234.7872,234.8366,234.6092,234.6092,7698.0
2025-01-06 15:35:00,237.3,237.39,236.97,237.02,5567.0,234.6092,234.6982,234.283,234.3324,5567.0
2025-01-06 15:40:00,236.97,237.15,236.59,236.59,6274.0,234.283,234.4609,233.9073,233.9073,6274.0
2025-01-06 15:45:00,236.62,236.62,236.23,236.32,18073.0,233.9369,233.9369,233.5513,233.6403,18073.0
2025-01-06 15:50:00,236.3,236.41,236.08,236.24,15083.0,233.6206,233.7293,233.403,233.5612,15083.0
2025-01-06 15:55:00,236.25,237.22,236.25,237.0,86029.0,233.5711,234.5301,233.5711,234.3126,86029.0
2025-01-07 09:30:00,238.0,238.79,238.0,238.15,7411.0,235.3013,236.0823,235.3013,235.4496,7411.0
2025-01-07 09:35:00,238.69,238.82,238.17,238.56,7903.0,235.9835,236.112,235.4693,235.8549,7903.0
2025-01-07 09:40:00,238.21,238.25,237.51,237.81,2920.0,235.5089,235.5484,234.8168,235.1134,2920.0
2025-01-07 09:45:00,237.56,238.33,237.5,237.63,18047.0,234.8663,235.6275,234.8069,234.9355,18047.0
2025-01-07 09:50:00,237.58,238.35,237.51,238.19,3683.0,234.886,235.6473,234.8168,235.4891,3683.0
2025-01-07 09:55:00,238.38,239.34,238.37,239.34,8354.0,235.677,236.6261,235.6671,236.6261,8354.0
2025-01-07 10:00:00,239.34,239.35,238.05,238.13,9395.0,236.6261,236.636,235.3507,235.4298,9395.0
2025-01-07 10:05:00,238.13,238.2,237.6,237.6,10087.0,235.4298,235.499,234.9058,234.9058,10087.0
2025-01-07 10:10:00,237.34,237.86,237.34,237.5,1959.0,234.6488,235.1629,234.6488,234.8069,1959.0
2025-01-07 10:15:00,237.5,237.8,236.98,237.75,5980.0,234.8069,235.1035,234.2928,235.0541,5980.0
2025-01-07 10:20:00,237.99,238.66,237.89,238.47,2619.0,235.2914,235.9538,235.1925,235.7659,2619.0
2025-01-07 10:25:00,239.03,239.03,238.45,238.45,691.0,236.3196,236.3196,235.7462,235.7462,691.0
2025-01-07 10:30:00,238.72,238.85,238.3,238.85,847.0,236.0131,236.1416,235.5979,236.1416,847.0
2025-01-07 10:35:00,238.79,239.34,238.5,238.51,3600.0,236.0823,236.6261,235.7956,235.8055,3600.0
2025-01-07 10:40:00,238.05,238.41,238.05,238.07,1028.0,235.3507,235.7066,235.3507,235.3705,1028.0
2025-01-07 10:45:00,238.07,238.14,237.5,237.51,12849.0,235.3705,235.4397,234.8069,234.8168,12849.0
2025-01-07 10:50:00,237.75,238.18,237.75,238.01,2100.0,235.0541,235.4792,235.0541,235.3112,2100.0
2025-01-07 10:55:00,238.2,238.83,238.2,238.48,1897.0,235.499,236.1219,235.499,235.7758,1897.0
2025-01-07 11:00:00,238.78,239.09,238.73,238.93,2211.0,236.0724,236.3789,236.023,236.2207,2211.0
2025-01-07 11:05:00,239.03,239.03,238.5,238.5,2990.0,236.3196,236.3196,235.7956,235.7956,2990.0
2025-01-07 11:10:00,238.45,238.47,237.98,237.99,1207.0,235.7462,235.7659,235.2815,235.2914,1207.0
2025-01-07 11:15:00,237.77,237.98,237.6,237.61,1811.0,235.0739,235.2815,234.9058,234.9157,1811.0
2025-01-07 11:20:00,237.83,238.02,237.53,237.6,1220.0,235.1332,235.321,234.8366,234.9058,1220.0
2025-01-07 11:25:00,238.14,238.14,238.09,238.09,200.0,235.4397,235.4397,235.3903,235.3903,200.0
2025-01-07 11:30:00,237.94,238.28,237.79,237.89,5363.0,235.242,235.5781,235.0937,235.1925,5363.0
2025-01-07 11:35:00,237.88,238.77,237.79,238.77,3400.0,235.1826,236.0625,235.0937,236.0625,3400.0
2025-01-07 11:40:00,238.54,238.55,238.3,238.39,3017.0,235.8352,235.845,235.5979,235.6869,3017.0
2025-01-07 11:45:00,238.45,238.56,238.28,238.41,6185.0,235.7462,235.8549,235.5781,235.7066,6185.0
2025-01-07 11:50:00,238.41,238.41,238.04,238.14,4692.0,235.7066,235.7066,235.3408,235.4397,4692.0
2025-01-07 11:55:00,238.11,238.24,237.73,237.74,1992.0,235.41,235.5386,235.0343,235.0442,1992.0
2025-01-07 12:00:00,237.73,237.73,237.71,237.72,200.0,235.0343,235.0343,235.0146,235.0244,200.0
2025-01-07 12:05:00,237.9,237.9,237.9,237.9,100.0,235.2024,235.2024,235.2024,235.2024,100.0
2025-01-07 12:10:00,237.93,238.26,237.74,238.17,3000.0,235.2321,235.5583,235.0442,235.4693,3000.0
2025-01-07 12:15:00,238.35,238.36,238.26,238.29,500.0,235.6473,235.6572,235.5583,235.588,500.0
2025-01-07 12:20:00,238.27,238.27,237.97,238.19,3929.0,235.5682,235.5682,235.2716,235.4891,3929.0
2025-01-07 12:25:00,238.18,238.18,237.7,237.71,3571.0,235.4792,235.4792,235.0047,235.0146,3571.0
2025-01-07 12:30:00,237.84,238.12,237.83,238.09,1123.0,235.1431,235.4199,235.1332,235.3903,1123.0
2025-01-07 12:35:00,238.12,238.12,237.73,237.83,2811.0,235.4199,235.4199,235.0343,235.1332,2811.0
2025-01-07 12:40:00,237.72,237.82,237.65,237.72,1331.0,235.0244,235.1233,234.9552,235.0244,1331.0
2025-01-07 12:45:00,237.7,237.7,237.49,237.52,4346.0,235.0047,235.0047,234.7971,234.8267,4346.0
2025-01-07 12:50:00,237.41,237.41,237.41,237.41,250.0,234.718,234.718,234.718,234.718,250.0
2025-01-07 12:55:00,237.59,237.59,237.35,237.51,1187.0,234.8959,234.8959,234.6586,234.8168,1187.0
2025-01-07 13:00:00,237.53,237.76,237.5,237.76,1300.0,234.8366,235.064,234.8069,235.064,1300.0
2025-01-07 13:05:00,237.65,238.08,237.65,238.08,1300.0,234.9552,235.3804,234.9552,235.3804,1300.0
2025-01-07 13:10:00,238.15,238.31,237.99,238.13,4491.0,235.4496,235.6078,235.2914,235.4298,4491.0
2025-01-07 13:15:00,238.03,238.03,237.92,238.02,1687.0,235.3309,235.3309,235.2222,235.321,1687.0
2025-01-07 13:20:00,237.9,238.02,237.78,237.78,1250.0,235.2024,235.321,235.0838,235.0838,1250.0
2025-01-07 13:25:00,237.87,238.02,237.83,237.98,1422.0,235.1727,235.321,235.1332,235.2815,1422.0
2025-01-07 13:30:00,238.0,238.22,237.88,238.22,2516.0,235.3013,235.5188,235.1826,235.5188,2516.0
2025-01-07 13:35:00,238.18,238.18,238.01,238.11,3908.0,235.4792,235.4792,235.3112,235.41,3908.0
2025-01-07 13:40:00,238.11,238.11,237.78,237.78,2567.0,235.41,235.41,235.0838,235.0838,2567.0
2025-01-07 13:45:00,237.96,237.96,237.9,237.91,200.0,235.2617,235.2617,235.2024,235.2123,200.0
2025-01-07 13:50:00,237.96,238.09,237.94,237.95,600.0,235.2617,235.3903,235.242,235.2518,600.0
2025-01-07 13:55:00,238.06,238.3,238.05,238.3,500.0,235.3606,235.5979,235.3507,235.5979,500.0
2025-01-07 14:00:00,238.24,238.24,237.91,237.91,3044.0,235.5386,235.5386,235.2123,235.2123,3044.0
2025-01-07 14:05:00,237.95,238.05,237.93,237.94,500.0,235.2518,235.3507,235.2321,235.242,500.0
2025-01-07 14:10:00,238.06,238.23,237.95,238.1,3697.0,235.3606,235.5287,235.2518,235.4001,3697.0
2025-01-07 14:15:00,238.1,238.1,237.89,237.89,1214.0,235.4001,235.4001,235.1925,235.1925,1214.0
2025-01-07 14:20:00,237.9,237.91,237.71,237.84,1836.0,235.2024,235.2123,235.0146,235.1431,1836.0
2025-01-07 14:25:00,237.96,237.96,237.85,237.86,991.0,235.2617,235.2617,235.153,235.1629,991.0
2025-01-07 14:30:00,237.87,237.87,237.66,237.76,2769.0,235.1727,235.1727,234.9651,235.064,2769.0
2025-01-07 14:35:00,237.77,237.89,237.51,237.8,10703.0,235.0739,235.1925,234.8168,235.1035,10703.0
2025-01-07 14:40:00,237.62,237.88,237.61,237.82,1200.0,234.9256,235.1826,234.9157,235.1233,1200.0
2025-01-07 14:45:00,237.76,237.76,237.57,237.57,820.0,235.064,235.064,234.8762,234.8762,820.0
2025-01-07 14:50:00,237.56,237.57,237.55,237.57,1595.0,234.8663,234.8762,234.8564,234.8762,1595.0
2025-01-07 14:55:00,237.55,237.62,237.54,237.58,1560.0,234.8564,234.9256,234.8465,234.886,1560.0
2025-01-07 15:00:00,237.53,237.55,237.31,237.33,7297.0,234.8366,234.8564,234.6191,234.6389,7297.0
2025-01-07 15:05:00,237.26,237.28,237.14,237.18,3633.0,234.5697,234.5894,234.451,234.4906,3633.0
2025-01-07 15:10:00,237.13,237.13,236.81,236.93,5081.0,234.4411,234.4411,234.1248,234.2434,5081.0
2025-01-07 15:15:00,236.93,237.02,236.35,236.43,4331.0,234.2434,234.3324,233.67,233.7491,4331.0
2025-01-07 15:20:00,236.42,236.48,236.27,236.33,1732.0,233.7392,233.7985,233.5909,233.6502,1732.0
2025-01-07 15:25:00,236.49,236.49,236.31,236.42,857.0,233.8084,233.8084,233.6304,233.7392,857.0
2025-01-07 15:30:00,236.33,236.59,236.27,236.51,4048.0,233.6502,233.9073,233.5909,233.8282,4048.0
2025-01-07 15:35:00,236.51,236.64,235.98,236.41,8452.0,233.8282,233.9567,233.3042,233.7293,8452.0
2025-01-07 15:40:00,236.56,237.2,236.56,236.88,9543.0,233.8776,234.5103,233.8776,234.194,9543.0
2025-01-07 15:45:00,236.91,237.48,236.91,237.28,14809.0,234.2236,234.7872,234.2236,234.5894,14809.0
2025-01-07 15:50:00,237.28,237.63,236.35,237.46,16225.0,234.5894,234.9355,233.67,234.7674,16225.0
2025-01-07 15:55:00,237.55,237.82,237.24,237.79,62163.0,234.8564,235.1233,234.5499,235.0937,62163.0
2025-01-08 09:30:00,235.81,236.4,235.6,236.17,8578.0,233.1361,233.7194,232.9285,233.492,8578.0
2025-01-08 09:35:00,236.09,236.12,236.09,236.12,572.0,233.4129,233.4426,233.4129,233.4426,572.0
2025-01-08 09:40:00,236.19,236.19,235.07,235.34,1344.0,233.5118,233.5118,232.4045,232.6714,1344.0
2025-01-08 09:45:00,235.2,235.46,234.94,235.05,3590.0,232.533,232.7901,232.276,232.3847,3590.0
2025-01-08 09:50:00,235.3,235.3,234.55,234.55,1351.0,232.6319,232.6319,231.8904,231.8904,1351.0
2025-01-08 09:55:00,234.7,234.85,234.22,234.4,28022.0,232.0387,232.187,231.5641,231.7421,28022.0
2025-01-08 10:00:00,234.39,235.02,234.38,234.84,18088.0,231.7322,232.3551,231.7223,232.1771,18088.0
2025-01-08 10:05:00,235.03,235.56,234.9,235.56,3000.0,232.365,232.8889,232.2364,232.8889,3000.0
2025-01-08 10:10:00,235.36,236.16,235.22,236.16,5506.0,232.6912,233.4821,232.5528,233.4821,5506.0
2025-01-08 10:15:00,236.01,236.01,235.6,235.6,1642.0,233.3338,233.3338,232.9285,232.9285,1642.0
2025-01-08 10:20:00,235.62,235.93,235.34,235.93,2010.0,232.9483,233.2547,232.6714,233.2547,2010.0
2025-01-08 10:25:00,235.67,235.67,235.17,235.25,5573.0,232.9977,232.9977,232.5034,232.5825,5573.0
2025-01-08 10:30:00,235.24,235.89,235.24,235.89,1597.0,232.5726,233.2152,232.5726,233.2152,1597.0
2025-01-08 10:35:00,235.92,236.23,235.78,236.23,1837.0,233.2449,233.5513,233.1064,233.5513,1837.0
2025-01-08 10:40:00,236.22,236.4,236.14,236.22,1138.0,233.5415,233.7194,233.4624,233.5415,1138.0
2025-01-08 10:45:00,236.41,236.88,236.17,236.88,3080.0,233.7293,234.194,233.492,234.194,3080.0
2025-01-08 10:50:00,236.92,237.19,236.85,236.87,2093.0,234.2335,234.5005,234.1643,234.1841,2093.0
2025-01-08 10:55:00,236.95,237.45,236.94,237.45,1400.0,234.2632,234.7575,234.2533,234.7575,1400.0
2025-01-08 11:00:00,237.34,237.66,237.3,237.61,1287.0,234.6488,234.9651,234.6092,234.9157,1287.0
2025-01-08 11:05:00,237.27,237.31,237.14,237.28,813.0,234.5796,234.6191,234.451,234.5894,813.0
2025-01-08 11:10:00,237.49,237.66,237.31,237.44,2090.0,234.7971,234.9651,234.6191,234.7476,2090.0
2025-01-08 11:15:00,237.41,237.42,237.28,237.31,1458.0,234.718,234.7279,234.5894,234.6191,1458.0
2025-01-08 11:20:00,237.31,237.42,237.14,237.23,3009.0,234.6191,234.7279,234.451,234.54,3009.0
2025-01-08 11:25:00,237.24,237.31,236.72,236.88,2420.0,234.5499,234.6191,234.0358,234.194,2420.0
2025-01-08 11:30:00,236.9,237.05,236.75,236.81,2580.0,234.2137,234.362,234.0654,234.1248,2580.0
2025-01-08 11:35:00,236.83,237.05,236.82,236.96,1424.0,234.1445,234.362,234.1347,234.2731,1424.0
2025-01-08 11:40:00,236.96,237.01,236.86,236.87,3700.0,234.2731,234.3225,234.1742,234.1841,3700.0
2025-01-08 11:45:00,236.86,236.95,236.69,236.95,1900.0,234.1742,234.2632,234.0061,234.2632,1900.0
2025-01-08 11:50:00,236.95,236.95,236.7,236.8,1202.0,234.2632,234.2632,234.016,234.1149,1202.0
2025-01-08 11:55:00,236.79,236.96,236.79,236.89,1100.0,234.105,234.2731,234.105,234.2039,1100.0
2025-01-08 12:00:00,236.8,236.8,236.45,236.45,1400.0,234.1149,234.1149,233.7689,233.7689,1400.0
2025-01-08 12:05:00,236.45,236.45,236.3,236.44,1633.0,233.7689,233.7689,233.6206,233.759,1633.0
2025-01-08 12:10:00,236.44,236.44,235.93,236.08,1900.0,233.759,233.759,233.2547,233.403,1900.0
2025-01-08 12:15:00,236.12,236.12,236.0,236.09,700.0,233.4426,233.4426,233.324,233.4129,700.0
2025-01-08 12:20:00,236.23,236.29,236.1,236.2,2097.0,233.5513,233.6107,233.4228,233.5217,2097.0
2025-01-08 12:25:00,236.22,236.39,236.15,236.27,3404.0,233.5415,233.7095,233.4723,233.5909,3404.0
2025-01-08 12:30:00,236.4,236.52,236.3,236.37,5060.0,233.7194,233.8381,233.6206,233.6898,5060.0
2025-01-08 12:35:00,236.37,236.37,236.0,236.0,2103.0,233.6898,233.6898,233.324,233.324,2103.0
2025-01-08 12:40:00,236.09,236.15,235.97,236.08,1623.0,233.4129,233.4723,233.2943,233.403,1623.0
2025-01-08 12:45:00,236.07,236.1,235.97,236.07,2328.0,233.3932,233.4228,233.2943,233.3932,2328.0
2025-01-08 12:50:00,236.08,236.22,235.95,236.22,1697.0,233.403,233.5415,233.2745,233.5415,1697.0
2025-01-08 12:55:00,236.22,236.48,236.15,236.46,2352.0,233.5415,233.7985,233.4723,233.7787,2352.0
2025-01-08 13:00:00,236.51,236.89,236.51,236.67,2547.0,233.8282,234.2039,233.8282,233.9864,2547.0
2025-01-08 13:05:00,236.73,236.81,236.65,236.69,1420.0,234.0457,234.1248,233.9666,234.0061,1420.0
2025-01-08 13:10:00,236.64,236.66,236.32,236.32,4033.0,233.9567,233.9765,233.6403,233.6403,4033.0
2025-01-08 13:15:00,236.49,236.66,236.49,236.56,1470.0,233.8084,233.9765,233.8084,233.8776,1470.0
2025-01-08 13:20:00,236.58,236.66,236.58,236.59,1651.0,233.8974,233.9765,233.8974,233.9073,1651.0
2025-01-08 13:25:00,236.66,237.09,236.66,237.09,2731.0,233.9765,234.4016,233.9765,234.4016,2731.0
2025-01-08 13:30:00,237.09,237.09,236.92,236.96,1251.0,234.4016,234.4016,234.2335,234.2731,1251.0
2025-01-08 13:35:00,236.98,237.12,236.92,236.95,1961.0,234.2928,234.4313,234.2335,234.2632,1961.0
2025-01-08 13:40:00,237.12,237.26,237.05,237.2,1881.0,234.4313,234.5697,234.362,234.5103,1881.0
2025-01-08 13:45:00,237.14,237.17,236.74,236.79,3627.0,234.451,234.4807,234.0556,234.105,3627.0
2025-01-08 13:50:00,236.79,236.79,236.55,236.58,2888.0,234.105,234.105,233.8677,233.8974,2888.0
2025-01-08 13:55:00,236.54,236.81,236.43,236.81,1818.0,233.8578,234.1248,233.7491,234.1248,1818.0
2025-01-08 14:00:00,236.73,236.81,236.61,236.76,1680.0,234.0457,234.1248,233.927,234.0753,1680.0
2025-01-08 14:05:00,236.76,236.99,236.6,236.84,7508.0,234.0753,234.3027,233.9171,234.1544,7508.0
2025-01-08 14:10:00,236.94,236.95,236.24,236.25,2796.0,234.2533,234.2632,233.5612,233.5711,2796.0
2025-01-08 14:15:00,236.32,236.63,236.26,236.63,1610.0,233.6403,233.9468,233.581,233.9468,1610.0
2025-01-08 14:20:00,236.72,236.97,236.72,236.97,1066.0,234.0358,234.283,234.0358,234.283,1066.0
2025-01-08 14:25:00,236.96,237.19,236.85,237.19,1030.0,234.2731,234.5005,234.1643,234.5005,1030.0
2025-01-08 14:30:00,237.12,237.12,236.62,236.62,3273.0,234.4313,234.4313,233.9369,233.9369,3273.0
2025-01-08 14:35:00,236.66,236.8,236.6,236.6,1712.0,233.9765,234.1149,233.9171,233.9171,1712.0
2025-01-08 14:40:00,236.64,236.66,236.44,236.44,2320.0,233.9567,233.9765,233.759,233.759,2320.0
2025-01-08 14:45:00,236.43,236.55,236.32,236.55,4117.0,233.7491,233.8677,233.6403,233.8677,4117.0
2025-01-08 14:50:00,236.58,236.58,236.42,236.48,2061.0,233.8974,233.8974,233.7392,233.7985,2061.0
2025-01-08 14:55:00,236.49,236.5,236.25,236.32,2747.0,233.8084,233.8183,233.5711,233.6403,2747.0
2025-01-08 15:00:00,236.32,236.5,236.26,236.39,3060.0,233.6403,233.8183,233.581,233.7095,3060.0
2025-01-08 15:05:00,236.47,236.47,235.85,235.92,4070.0,233.7886,233.7886,233.1757,233.2449,4070.0
2025-01-08 15:10:00,235.96,236.12,235.88,235.89,4153.0,233.2844,233.4426,233.2053,233.2152,4153.0
2025-01-08 15:15:00,235.9,236.43,235.9,236.43,4397.0,233.2251,233.7491,233.2251,233.7491,4397.0
2025-01-08 15:20:00,236.5,236.69,236.41,236.64,5509.0,233.8183,234.0061,233.7293,233.9567,5509.0
2025-01-08 15:25:00,236.64,236.92,236.54,236.9,9154.0,233.9567,234.2335,233.8578,234.2137,9154.0
2025-01-08 15:30:00,236.97,237.05,236.68,236.68,4814.0,234.283,234.362,233.9962,233.9962,4814.0
2025-01-08 15:35:00,236.62,236.7,236.55,236.57,3707.0,233.9369,234.016,233.8677,233.8875,3707.0
2025-01-08 15:40:00,236.59,236.78,236.53,236.68,5349.0,233.9073,234.0951,233.8479,233.9962,5349.0
2025-01-08 15:45:00,236.68,237.04,236.64,237.04,9505.0,233.9962,234.3522,233.9567,234.3522,9505.0
2025-01-08 15:50:00,237.04,237.32,237.02,237.14,15858.0,234.3522,234.629,234.3324,234.451,15858.0
2025-01-08 15:55:00,237.03,237.07,236.77,236.85,42712.0,234.3423,234.3818,234.0852,234.1643,42712.0
2025-01-10 09:30:00,233.85,234.99,233.65,234.41,14322.0,231.1983,232.3254,231.0006,231.752,14322.0
2025-01-10 09:35:00,234.93,235.53,234.64,235.3,6837.0,232.2661,232.8593,231.9794,232.6319,6837.0
2025-01-10 09:40:00,235.61,237.38,235.6,236.69,20042.0,232.9384,234.6883,232.9285,234.0061,20042.0
2025-01-10 09:45:00,236.72,237.05,236.23,236.36,10251.0,234.0358,234.362,233.5513,233.6799,10251.0
2025-01-10 09:50:00,236.21,236.55,236.21,236.41,5115.0,233.5316,233.8677,233.5316,233.7293,5115.0
2025-01-10 09:55:00,236.33,236.97,236.23,236.76,19179.0,233.6502,234.283,233.5513,234.0753,19179.0
2025-01-10 10:00:00,236.61,236.69,235.41,235.86,9544.0,233.927,234.0061,232.7406,233.1855,9544.0
2025-01-10 10:05:00,235.43,236.13,235.4,236.02,9654.0,232.7604,233.4525,232.7308,233.3437,9654.0
2025-01-10 10:10:00,236.01,236.1,235.32,235.41,4466.0,233.3338,233.4228,232.6517,232.7406,4466.0
2025-01-10 10:15:00,235.42,235.93,235.1,235.92,11381.0,232.7505,233.2547,232.4342,233.2449,11381.0
2025-01-10 10:20:00,235.87,236.12,235.86,236.07,5397.0,233.1954,233.4426,233.1855,233.3932,5397.0
2025-01-10 10:25:00,236.03,236.03,235.58,235.96,1772.0,233.3536,233.3536,232.9087,233.2844,1772.0
2025-01-10 10:30:00,235.83,236.47,235.83,236.33,1725.0,233.1559,233.7886,233.1559,233.6502,1725.0
2025-01-10 10:35:00,236.29,236.34,235.9,235.97,14947.0,233.6107,233.6601,233.2251,233.2943,14947.0
2025-01-10 10:40:00,235.76,235.86,235.4,235.53,15236.0,233.0867,233.1855,232.7308,232.8593,15236.0
2025-01-10 10:45:00,235.62,235.87,235.41,235.81,810.0,232.9483,233.1954,232.7406,233.1361,810.0
2025-01-10 10:50:00,235.49,235.66,235.28,235.35,2506.0,232.8197,232.9878,232.6121,232.6813,2506.0
2025-01-10 10:55:00,235.52,236.07,235.36,235.8,1548.0,232.8494,233.3932,232.6912,233.1262,1548.0
2025-01-10 11:00:00,235.81,235.81,235.14,235.14,2628.0,233.1361,233.1361,232.4737,232.4737,2628.0
2025-01-10 11:05:00,235.31,235.36,235.25,235.25,568.0,232.6418,232.6912,232.5825,232.5825,568.0
2025-01-10 11:10:00,235.32,236.06,235.32,235.6,3314.0,232.6517,233.3833,232.6517,232.9285,3314.0
2025-01-10 11:15:00,235.64,235.64,235.11,235.15,2595.0,232.968,232.968,232.444,232.4836,2595.0
2025-01-10 11:20:00,235.38,235.38,235.18,235.35,300.0,232.711,232.711,232.5133,232.6813,300.0
2025-01-10 11:25:00,235.38,235.38,234.77,234.95,5499.0,232.711,232.711,232.1079,232.2859,5499.0
2025-01-10 11:30:00,234.65,234.77,234.17,234.57,3860.0,231.9893,232.1079,231.5147,231.9102,3860.0
2025-01-10 11:35:00,234.58,234.58,234.36,234.58,5029.0,231.9201,231.9201,231.7025,231.9201,5029.0
2025-01-10 11:40:00,234.56,234.93,234.56,234.63,5814.0,231.9003,232.2661,231.9003,231.9695,5814.0
2025-01-10 11:45:00,234.61,234.61,234.03,234.27,5367.0,231.9497,231.9497,231.3763,231.6136,5367.0
2025-01-10 11:50:00,234.26,234.6,234.24,234.34,1789.0,231.6037,231.9398,231.5839,231.6828,1789.0
2025-01-10 11:55:00,234.24,234.35,234.19,234.21,1100.0,231.5839,231.6927,231.5345,231.5542,1100.0
2025-01-10 12:00:00,234.27,234.27,233.81,233.92,2616.0,231.6136,231.6136,231.1588,231.2675,2616.0
2025-01-10 12:05:00,233.89,233.92,233.71,233.87,2187.0,231.2379,231.2675,231.0599,231.2181,2187.0
2025-01-10 12:10:00,233.87,233.87,233.68,233.69,1100.0,231.2181,231.2181,231.0303,231.0401,1100.0
2025-01-10 12:15:00,233.65,234.11,233.63,233.98,2018.0,231.0006,231.4554,230.9808,231.3269,2018.0
2025-01-10 12:20:00,233.84,233.94,233.65,233.84,925.0,231.1884,231.2873,231.0006,231.1884,925.0
2025-01-10 12:25:00,233.84,233.84,233.4,233.79,2900.0,231.1884,231.1884,230.7534,231.139,2900.0
2025-01-10 12:30:00,233.78,233.8,233.67,233.67,2245.0,231.1291,231.1489,231.0204,231.0204,2245.0
2025-01-10 12:35:00,233.77,233.79,233.76,233.77,800.0,231.1192,231.139,231.1094,231.1192,800.0
2025-01-10 12:40:00,233.89,234.0,233.89,234.0,300.0,231.2379,231.3466,231.2379,231.3466,300.0
2025-01-10 12:45:00,233.85,234.06,233.69,233.88,2075.0,231.1983,231.406,231.0401,231.228,2075.0
2025-01-10 12:50:00,233.83,233.87,233.67,233.87,830.0,231.1786,231.2181,231.0204,231.2181,830.0
2025-01-10 12:55:00,233.91,233.91,233.74,233.75,3948.0,231.2577,231.2577,231.0896,231.0995,3948.0
2025-01-10 13:00:00,233.84,233.96,233.72,233.84,1606.0,231.1884,231.3071,231.0698,231.1884,1606.0
2025-01-10 13:05:00,233.89,234.03,233.75,233.94,1530.0,231.2379,231.3763,231.0995,231.2873,1530.0
2025-01-10 13:10:00,234.07,234.14,233.89,233.89,4870.0,231.4158,231.485,231.2379,231.2379,4870.0
2025-01-10 13:15:00,233.87,234.29,233.87,234.24,5568.0,231.2181,231.6333,231.2181,231.5839,5568.0
2025-01-10 13:20:00,234.33,234.79,234.33,234.79,3375.0,231.6729,232.1277,231.6729,232.1277,3375.0
2025-01-10 13:25:00,234.75,235.18,234.73,234.99,3615.0,232.0881,232.5133,232.0684,232.3254,3615.0
2025-01-10 13:30:00,234.95,234.95,234.55,234.81,4055.0,232.2859,232.2859,231.8904,232.1474,4055.0
2025-01-10 13:35:00,234.78,235.07,234.6,235.07,3692.0,232.1178,232.4045,231.9398,232.4045,3692.0
2025-01-10 13:40:00,235.09,235.23,234.84,234.92,1719.0,232.4243,232.5627,232.1771,232.2562,1719.0
2025-01-10 13:45:00,234.89,234.95,234.67,234.89,4003.0,232.2265,232.2859,232.009,232.2265,4003.0
2025-01-10 13:50:00,234.8,234.81,234.57,234.68,1468.0,232.1376,232.1474,231.9102,232.0189,1468.0
2025-01-10 13:55:00,234.71,234.95,234.71,234.94,1325.0,232.0486,232.2859,232.0486,232.276,1325.0
2025-01-10 14:00:00,234.83,234.85,234.69,234.77,1111.0,232.1672,232.187,232.0288,232.1079,1111.0
2025-01-10 14:05:00,234.68,234.68,234.42,234.44,2658.0,232.0189,232.0189,231.7619,231.7816,2658.0
2025-01-10 14:10:00,234.4,234.49,234.26,234.27,2867.0,231.7421,231.8311,231.6037,231.6136,2867.0
2025-01-10 14:15:00,234.31,234.58,234.22,234.5,5065.0,231.6531,231.9201,231.5641,231.841,5065.0
2025-01-10 14:20:00,234.5,234.5,234.28,234.34,4077.0,231.841,231.841,231.6235,231.6828,4077.0
2025-01-10 14:25:00,234.34,234.61,234.24,234.37,12287.0,231.6828,231.9497,231.5839,231.7124,12287.0
2025-01-10 14:30:00,234.42,234.42,234.1,234.36,4926.0,231.7619,231.7619,231.4455,231.7025,4926.0
2025-01-10 14:35:00,234.27,235.05,234.26,234.9,9496.0,231.6136,232.3847,231.6037,232.2364,9496.0
2025-01-10 14:40:00,234.84,234.84,234.56,234.65,2081.0,232.1771,232.1771,231.9003,231.9893,2081.0
2025-01-10 14:45:00,234.65,234.65,234.32,234.32,3513.0,231.9893,231.9893,231.663,231.663,3513.0
2025-01-10 14:50:00,234.33,234.56,234.19,234.55,4782.0,231.6729,231.9003,231.5345,231.8904,4782.0
2025-01-10 14:55:00,234.56,234.7,234.56,234.56,1303.0,231.9003,232.0387,231.9003,231.9003,1303.0
2025-01-10 15:00:00,234.44,234.59,234.32,234.5,4500.0,231.7816,231.9299,231.663,231.841,4500.0
2025-01-10 15:05:00,234.34,234.4,234.13,234.14,4200.0,231.6828,231.7421,231.4752,231.485,4200.0
2025-01-10 15:10:00,234.16,234.16,233.7,233.91,8915.0,231.5048,231.5048,231.05,231.2577,8915.0
2025-01-10 15:15:00,233.91,234.01,233.67,233.74,16041.0,231.2577,231.3565,231.0204,231.0896,16041.0
2025-01-10 15:20:00,233.87,233.87,233.38,233.39,4518.0,231.2181,231.2181,230.7337,230.7435,4518.0
2025-01-10 15:25:00,233.44,233.49,233.2,233.41,3171.0,230.793,230.8424,230.5557,230.7633,3171.0
2025-01-10 15:30:00,233.29,233.43,233.24,233.43,3376.0,230.6447,230.7831,230.5952,230.7831,3376.0
2025-01-10 15:35:00,233.47,233.7,233.38,233.57,4105.0,230.8226,231.05,230.7337,230.9215,4105.0
2025-01-10 15:40:00,233.46,233.64,233.22,233.39,3541.0,230.8128,230.9907,230.5755,230.7435,3541.0
2025-01-10 15:45:00,233.35,233.35,233.01,233.11,6455.0,230.704,230.704,230.3679,230.4667,6455.0
2025-01-10 15:50:00,233.06,233.56,233.06,233.33,10862.0,230.4173,230.9116,230.4173,230.6842,10862.0
2025-01-10 15:55:00,233.35,234.14,233.32,233.66,77492.0,230.704,231.485,230.6743,231.0105,77492.0
2025-01-13 09:30:00,233.88,234.97,233.24,234.97,12187.0,231.228,232.3056,230.5952,232.3056,12187.0
2025-01-13 09:35:00,234.82,236.2,234.82,235.88,17400.0,232.1573,233.5217,232.1573,233.2053,17400.0
2025-01-13 09:40:00,235.94,236.68,235.93,236.27,15070.0,233.2646,233.9962,233.2547,233.5909,15070.0
2025-01-13 09:45:00,236.27,238.0,236.21,236.87,9507.0,233.5909,235.3013,233.5316,234.1841,9507.0
2025-01-13 09:50:00,237.12,237.12,236.14,236.71,15481.0,234.4313,234.4313,233.4624,234.0259,15481.0
2025-01-13 09:55:00,236.66,237.18,236.66,236.92,8904.0,233.9765,234.4906,233.9765,234.2335,8904.0
2025-01-13 10:00:00,236.92,236.92,235.3,235.61,10420.0,234.2335,234.2335,232.6319,232.9384,10420.0
2025-01-13 10:05:00,235.3,236.17,235.3,235.77,6730.0,232.6319,233.492,232.6319,233.0966,6730.0
2025-01-13 10:10:00,235.77,235.77,235.49,235.74,4209.0,233.0966,233.0966,232.8197,233.0669,4209.0
2025-01-13 10:15:00,235.74,236.59,235.64,236.46,4309.0,233.0669,233.9073,232.968,233.7787,4309.0
2025-01-13 10:20:00,236.29,236.29,235.6,235.61,3582.0,233.6107,233.6107,232.9285,232.9384,3582.0
2025-01-13 10:25:00,235.8,235.81,235.24,235.53,2103.0,233.1262,233.1361,232.5726,232.8593,2103.0
2025-01-13 10:30:00,235.6,235.96,235.59,235.75,6013.0,232.9285,233.2844,232.9186,233.0768,6013.0
2025-01-13 10:35:00,235.9,236.26,235.62,236.26,9050.0,233.2251,233.581,232.9483,233.581,9050.0
2025-01-13 10:40:00,236.18,236.23,235.9,236.06,2953.0,233.5019,233.5513,233.2251,233.3833,2953.0
2025-01-13 10:45:00,236.12,236.46,236.06,236.27,2529.0,233.4426,233.7787,233.3833,233.5909,2529.0
2025-01-13 10:50:00,236.21,236.35,236.17,236.35,1206.0,233.5316,233.67,233.492,233.67,1206.0
2025-01-13 10:55:00,236.35,236.83,236.24,236.83,5868.0,233.67,234.1445,233.5612,234.1445,5868.0
2025-01-13 11:00:00,236.63,236.65,236.18,236.18,5808.0,233.9468,233.9666,233.5019,233.5019,5808.0
2025-01-13 11:05:00,236.31,236.5,236.26,236.26,3201.0,233.6304,233.8183,233.581,233.581,3201.0
2025-01-13 11:10:00,236.18,236.25,235.74,235.91,5922.0,233.5019,233.5711,233.0669,233.235,5922.0
2025-01-13 11:15:00,235.91,236.3,235.86,236.3,2052.0,233.235,233.6206,233.1855,233.6206,2052.0
2025-01-13 11:20:00,236.67,236.81,236.37,236.56,1790.0,233.9864,234.1248,233.6898,233.8776,1790.0
2025-01-13 11:25:00,236.54,236.58,236.53,236.58,400.0,233.8578,233.8974,233.8479,233.8974,400.0
2025-01-13 11:30:00,236.44,236.44,236.13,236.24,5185.0,233.759,233.759,233.4525,233.5612,5185.0
2025-01-13 11:35:00,236.23,236.23,235.59,235.68,2416.0,233.5513,233.5513,232.9186,233.0076,2416.0
2025-01-13 11:40:00,235.67,235.91,235.66,235.89,1323.0,232.9977,233.235,232.9878,233.2152,1323.0
2025-01-13 11:45:00,235.9,235.9,235.51,235.73,2495.0,233.2251,233.2251,232.8395,233.057,2495.0
2025-01-13 11:50:00,235.73,235.86,235.64,235.79,6276.0,233.057,233.1855,232.968,233.1163,6276.0
2025-01-13 11:55:00,235.79,235.79,235.51,235.57,5170.0,233.1163,233.1163,232.8395,232.8988,5170.0
2025-01-13 12:00:00,235.62,236.06,235.6,235.98,1283.0,232.9483,233.3833,232.9285,233.3042,1283.0
2025-01-13 12:05:00,236.15,236.21,235.96,235.97,742.0,233.4723,233.5316,233.2844,233.2943,742.0
2025-01-13 12:10:00,236.15,236.48,236.06,236.23,4620.0,233.4723,233.7985,233.3833,233.5513,4620.0
2025-01-13 12:15:00,236.43,236.65,236.37,236.47,8357.0,233.7491,233.9666,233.6898,233.7886,8357.0
2025-01-13 12:20:00,236.46,236.47,236.26,236.27,5580.0,233.7787,233.7886,233.581,233.5909,5580.0
2025-01-13 12:25:00,236.12,236.42,236.01,236.42,3428.0,233.4426,233.7392,233.3338,233.7392,3428.0
2025-01-13 12:30:00,236.32,236.42,236.0,236.18,1941.0,233.6403,233.7392,233.324,233.5019,1941.0
2025-01-13 12:35:00,236.33,236.36,236.0,236.02,1463.0,233.6502,233.6799,233.324,233.3437,1463.0
2025-01-13 12:40:00,236.28,236.36,236.15,236.22,735.0,233.6008,233.6799,233.4723,233.5415,735.0
2025-01-13 12:45:00,235.97,236.35,235.97,236.35,1834.0,233.2943,233.67,233.2943,233.67,1834.0
2025-01-13 12:50:00,236.19,236.31,236.17,236.17,300.0,233.5118,233.6304,233.492,233.492,300.0
2025-01-13 12:55:00,236.29,236.48,236.17,236.43,2393.0,233.6107,233.7985,233.492,233.7491,2393.0
2025-01-13 13:00:00,236.37,236.48,236.23,236.35,5471.0,233.6898,233.7985,233.5513,233.67,5471.0
2025-01-13 13:05:00,236.41,236.63,236.34,236.63,2111.0,233.7293,233.9468,233.6601,233.9468,2111.0
2025-01-13 13:10:00,236.59,236.59,236.51,236.52,705.0,233.9073,233.9073,233.8282,233.8381,705.0
2025-01-13 13:15:00,236.52,236.52,236.35,236.5,860.0,233.8381,233.8381,233.67,233.8183,860.0
2025-01-13 13:20:00,236.44,236.59,236.38,236.4,5208.0,233.759,233.9073,233.6996,233.7194,5208.0
2025-01-13 13:25:00,236.46,236.74,236.45,236.74,2397.0,233.7787,234.0556,233.7689,234.0556,2397.0
2025-01-13 13:30:00,236.88,237.01,236.58,236.98,1575.0,234.194,234.3225,233.8974,234.2928,1575.0
2025-01-13 13:35:00,237.0,237.06,236.76,237.06,8166.0,234.3126,234.3719,234.0753,234.3719,8166.0
2025-01-13 13:40:00,237.02,237.02,236.59,236.62,6549.0,234.3324,234.3324,233.9073,233.9369,6549.0
2025-01-13 13:45:00,236.59,237.09,236.59,237.0,1816.0,233.9073,234.4016,233.9073,234.3126,1816.0
2025-01-13 13:50:00,236.94,237.01,236.9,236.9,1179.0,234.2533,234.3225,234.2137,234.2137,1179.0
2025-01-13 13:55:00,236.75,237.07,236.65,237.01,3646.0,234.0654,234.3818,233.9666,234.3225,3646.0
2025-01-13 14:00:00,236.91,237.09,236.45,236.46,2662.0,234.2236,234.4016,233.7689,233.7787,2662.0
2025-01-13 14:05:00,236.54,236.83,236.54,236.79,3232.0,233.8578,234.1445,233.8578,234.105,3232.0
2025-01-13 14:10:00,236.9,237.0,236.75,236.83,2141.0,234.2137,234.3126,234.0654,234.1445,2141.0
2025-01-13 14:15:00,236.68,236.97,236.68,236.83,2450.0,233.9962,234.283,233.9962,234.1445,2450.0
2025-01-13 14:20:00,236.82,236.82,236.63,236.63,703.0,234.1347,234.1347,233.9468,233.9468,703.0
2025-01-13 14:25:00,236.86,236.9,236.71,236.86,4762.0,234.1742,234.2137,234.0259,234.1742,4762.0
2025-01-13 14:30:00,236.81,237.0,236.81,236.93,5152.0,234.1248,234.3126,234.1248,234.2434,5152.0
2025-01-13 14:35:00,236.93,237.55,236.8,237.55,11320.0,234.2434,234.8564,234.1149,234.8564,11320.0
2025-01-13 14:40:00,237.28,237.46,237.27,237.46,1776.0,234.5894,234.7674,234.5796,234.7674,1776.0
2025-01-13 14:45:00,237.27,237.32,236.86,236.93,3401.0,234.5796,234.629,234.1742,234.2434,3401.0
2025-01-13 14:50:00,236.94,237.11,236.79,237.06,3848.0,234.2533,234.4214,234.105,234.3719,3848.0
2025-01-13 14:55:00,237.15,237.28,237.1,237.22,1660.0,234.4609,234.5894,234.4115,234.5301,1660.0
2025-01-13 15:00:00,237.18,237.36,237.17,237.34,7879.0,234.4906,234.6685,234.4807,234.6488,7879.0
2025-01-13 15:05:00,237.35,237.41,237.22,237.36,2706.0,234.6586,234.718,234.5301,234.6685,2706.0
2025-01-13 15:10:00,237.35,237.41,237.15,237.29,8246.0,234.6586,234.718,234.4609,234.5993,8246.0
2025-01-13 15:15:00,237.33,237.33,237.21,237.26,2919.0,234.6389,234.6389,234.5202,234.5697,2919.0
2025-01-13 15:20:00,237.25,237.32,237.04,237.11,14088.0,234.5598,234.629,234.3522,234.4214,14088.0
2025-01-13 15:25:00,237.08,237.21,237.08,237.13,1850.0,234.3917,234.5202,234.3917,234.4411,1850.0
2025-01-13 15:30:00,237.11,237.68,237.11,237.68,7070.0,234.4214,234.9849,234.4214,234.9849,7070.0
2025-01-13 15:35:00,237.52,237.99,237.52,237.75,7881.0,234.8267,235.2914,234.8267,235.0541,7881.0
2025-01-13 15:40:00,237.74,237.8,237.42,237.43,9807.0,235.0442,235.1035,234.7279,234.7377,9807.0
2025-01-13 15:45:00,237.45,237.64,237.44,237.64,8929.0,234.7575,234.9454,234.7476,234.9454,8929.0
2025-01-13 15:50:00,237.67,238.0,237.47,237.47,18137.0,234.975,235.3013,234.7773,234.7773,18137.0
2025-01-13 15:55:00,237.57,237.74,237.3,237.4,43758.0,234.8762,235.0442,234.6092,234.7081,43758.0
2025-01-14 09:30:00,238.5,239.15,237.39,238.03,13154.0,235.7956,236.4382,234.6982,235.3309,13154.0
2025-01-14 09:35:00,238.86,238.86,238.2,238.37,4869.0,236.1515,236.1515,235.499,235.6671,4869.0
2025-01-14 09:40:00,238.8,238.97,237.87,238.67,5137.0,236.0922,236.2603,235.1727,235.9637,5137.0
2025-01-14 09:45:00,238.94,239.04,238.67,238.74,2408.0,236.2306,236.3295,235.9637,236.0329,2408.0
2025-01-14 09:50:00,238.74,238.75,238.26,238.75,1806.0,236.0329,236.0428,235.5583,236.0428,1806.0
2025-01-14 09:55:00,238.71,239.46,238.33,238.93,13186.0,236.0032,236.7447,235.6275,236.2207,13186.0
2025-01-14 10:00:00,239.14,239.14,238.28,238.34,2141.0,236.4283,236.4283,235.5781,235.6374,2141.0
2025-01-14 10:05:00,238.49,239.24,238.48,238.75,13999.0,235.7857,236.5272,235.7758,236.0428,13999.0
2025-01-14 10:10:00,239.06,239.07,238.43,238.54,25132.0,236.3493,236.3591,235.7264,235.8352,25132.0
2025-01-14 10:15:00,238.61,239.08,238.46,238.98,3425.0,235.9044,236.369,235.7561,236.2702,3425.0
2025-01-14 10:20:00,238.92,239.34,238.91,239.22,5534.0,236.2108,236.6261,236.201,236.5074,5534.0
2025-01-14 10:25:00,239.22,239.22,238.78,238.93,3392.0,236.5074,236.5074,236.0724,236.2207,3392.0
2025-01-14 10:30:00,238.93,239.3,238.8,239.11,3961.0,236.2207,236.5865,236.0922,236.3987,3961.0
2025-01-14 10:35:00,238.95,239.09,238.76,239.09,2100.0,236.2405,236.3789,236.0527,236.3789,2100.0
2025-01-14 10:40:00,239.29,239.36,239.11,239.11,3118.0,236.5766,236.6459,236.3987,236.3987,3118.0
2025-01-14 10:45:00,239.29,239.29,238.9,238.92,3689.0,236.5766,236.5766,236.1911,236.2108,3689.0
2025-01-14 10:50:00,238.8,238.8,238.35,238.54,3068.0,236.0922,236.0922,235.6473,235.8352,3068.0
2025-01-14 10:55:00,238.54,238.69,238.26,238.38,8554.0,235.8352,235.9835,235.5583,235.677,8554.0
2025-01-14 11:00:00,238.3,238.39,237.96,237.97,5085.0,235.5979,235.6869,235.2617,235.2716,5085.0
2025-01-14 11:05:00,238.03,238.14,238.0,238.14,1393.0,235.3309,235.4397,235.3013,235.4397,1393.0
2025-01-14 11:10:00,238.12,238.3,237.87,238.24,5966.0,235.4199,235.5979,235.1727,235.5386,5966.0
2025-01-14 11:15:00,238.24,238.6,238.08,238.52,3821.0,235.5386,235.8945,235.3804,235.8154,3821.0
2025-01-14 11:20:00,238.51,238.58,238.14,238.28,8052.0,235.8055,235.8747,235.4397,235.5781,8052.0
2025-01-14 11:25:00,238.45,239.04,238.45,238.75,3406.0,235.7462,236.3295,235.7462,236.0428,3406.0
2025-01-14 11:30:00,238.47,238.54,238.33,238.52,1802.0,235.7659,235.8352,235.6275,235.8154,1802.0
2025-01-14 11:35:00,238.42,238.52,238.24,238.4,2810.0,235.7165,235.8154,235.5386,235.6967,2810.0
2025-01-14 11:40:00,238.19,238.32,237.99,237.99,1461.0,235.4891,235.6176,235.2914,235.2914,1461.0
2025-01-14 11:45:00,237.94,238.14,237.9,238.01,1603.0,235.242,235.4397,235.2024,235.3112,1603.0
2025-01-14 11:50:00,237.84,238.15,237.84,238.04,3951.0,235.1431,235.4496,235.1431,235.3408,3951.0
2025-01-14 11:55:00,238.11,238.24,237.97,238.18,7300.0,235.41,235.5386,235.2716,235.4792,7300.0
2025-01-14 12:00:00,237.98,238.19,237.98,238.14,6778.0,235.2815,235.4891,235.2815,235.4397,6778.0
2025-01-14 12:05:00,238.11,238.41,237.98,238.22,6835.0,235.41,235.7066,235.2815,235.5188,6835.0
2025-01-14 12:10:00,238.4,238.51,238.31,238.31,526.0,235.6967,235.8055,235.6078,235.6078,526.0
2025-01-14 12:15:00,238.44,238.91,238.39,238.86,17679.0,235.7363,236.201,235.6869,236.1515,17679.0
2025-01-14 12:20:00,238.86,238.95,238.62,238.63,1650.0,236.1515,236.2405,235.9142,235.9241,1650.0
2025-01-14 12:25:00,238.73,239.01,238.64,239.01,2416.0,236.023,236.2998,235.934,236.2998,2416.0
2025-01-14 12:30:00,238.93,238.93,238.43,238.54,4957.0,236.2207,236.2207,235.7264,235.8352,4957.0
2025-01-14 12:35:00,238.54,239.18,238.53,239.04,3586.0,235.8352,236.4679,235.8253,236.3295,3586.0
2025-01-14 12:40:00,239.38,239.6,239.32,239.57,1200.0,236.6656,236.8831,236.6063,236.8535,1200.0
2025-01-14 12:45:00,239.57,239.57,239.12,239.13,3512.0,236.8535,236.8535,236.4086,236.4185,3512.0
2025-01-14 12:50:00,239.07,239.14,239.06,239.06,300.0,236.3591,236.4283,236.3493,236.3493,300.0
2025-01-14 12:55:00,239.03,239.34,239.03,239.31,1899.0,236.3196,236.6261,236.3196,236.5964,1899.0
2025-01-14 13:00:00,239.31,239.58,239.31,239.58,6597.0,236.5964,236.8634,236.5964,236.8634,6597.0
2025-01-14 13:05:00,239.63,239.76,239.6,239.76,2837.0,236.9128,237.0413,236.8831,237.0413,2837.0
2025-01-14 13:10:00,239.7,239.72,239.62,239.62,1638.0,236.982,237.0018,236.9029,236.9029,1638.0
2025-01-14 13:15:00,239.75,239.82,239.6,239.6,6255.0,237.0314,237.1006,236.8831,236.8831,6255.0
2025-01-14 13:20:00,239.64,239.8,239.64,239.8,779.0,236.9227,237.0809,236.9227,237.0809,779.0
2025-01-14 13:25:00,239.68,239.85,239.59,239.82,2841.0,236.9622,237.1303,236.8732,237.1006,2841.0
2025-01-14 13:30:00,239.84,239.84,239.35,239.62,5303.0,237.1204,237.1204,236.636,236.9029,5303.0
2025-01-14 13:35:00,239.58,239.67,239.57,239.61,3295.0,236.8634,236.9523,236.8535,236.893,3295.0
2025-01-14 13:40:00,239.62,239.74,239.58,239.66,4912.0,236.9029,237.0215,236.8634,236.9425,4912.0
2025-01-14 13:45:00,239.6,239.66,239.53,239.58,1125.0,236.8831,236.9425,236.8139,236.8634,1125.0
2025-01-14 13:50:00,239.64,239.64,239.38,239.42,2454.0,236.9227,236.9227,236.6656,236.7052,2454.0
2025-01-14 13:55:00,239.43,239.47,238.97,238.97,2924.0,236.7151,236.7546,236.2603,236.2603,2924.0
2025-01-14 14:00:00,239.11,239.11,238.57,238.58,2101.0,236.3987,236.3987,235.8648,235.8747,2101.0
2025-01-14 14:05:00,238.55,238.7,238.38,238.38,4402.0,235.845,235.9933,235.677,235.677,4402.0
2025-01-14 14:10:00,238.48,238.79,238.4,238.4,2843.0,235.7758,236.0823,235.6967,235.6967,2843.0
2025-01-14 14:15:00,238.39,238.48,238.29,238.44,1360.0,235.6869,235.7758,235.588,235.7363,1360.0
2025-01-14 14:20:00,238.45,238.58,238.27,238.52,9394.0,235.7462,235.8747,235.5682,235.8154,9394.0
2025-01-14 14:25:00,238.54,238.62,238.31,238.31,1742.0,235.8352,235.9142,235.6078,235.6078,1742.0
2025-01-14 14:30:00,238.45,238.64,238.45,238.63,1500.0,235.7462,235.934,235.7462,235.9241,1500.0
2025-01-14 14:35:00,238.63,238.64,238.56,238.56,500.0,235.9241,235.934,235.8549,235.8549,500.0
2025-01-14 14:40:00,238.67,238.67,238.35,238.35,3039.0,235.9637,235.9637,235.6473,235.6473,3039.0
2025-01-14 14:45:00,238.35,238.38,238.16,238.16,2009.0,235.6473,235.677,235.4595,235.4595,2009.0
2025-01-14 14:50:00,238.12,238.42,238.06,238.32,5507.0,235.4199,235.7165,235.3606,235.6176,5507.0
2025-01-14 14:55:00,238.36,238.92,238.16,238.31,16914.0,235.6572,236.2108,235.4595,235.6078,16914.0
2025-01-14 15:00:00,238.46,238.46,238.2,238.25,2071.0,235.7561,235.7561,235.499,235.5484,2071.0
2025-01-14 15:05:00,238.12,238.5,238.12,238.4,3725.0,235.4199,235.7956,235.4199,235.6967,3725.0
2025-01-14 15:10:00,238.47,238.48,238.28,238.36,2927.0,235.7659,235.7758,235.5781,235.6572,2927.0
2025-01-14 15:15:00,238.42,238.53,238.33,238.53,3414.0,235.7165,235.8253,235.6275,235.8253,3414.0
2025-01-14 15:20:00,238.53,238.96,238.48,238.89,6311.0,235.8253,236.2504,235.7758,236.1812,6311.0
2025-01-14 15:25:00,238.9,238.9,238.55,238.59,4500.0,236.1911,236.1911,235.845,235.8846,4500.0
2025-01-14 15:30:00,238.73,239.17,238.62,239.16,10303.0,236.023,236.458,235.9142,236.4481,10303.0
2025-01-14 15:35:00,239.16,239.45,239.16,239.26,8767.0,236.4481,236.7348,236.4481,236.547,8767.0
2025-01-14 15:40:00,239.27,239.36,238.98,239.06,6013.0,236.5569,236.6459,236.2702,236.3493,6013.0
2025-01-14 15:45:00,239.04,239.21,238.87,239.05,11305.0,236.3295,236.4976,236.1614,236.3394,11305.0
2025-01-14 15:50:00,238.99,239.28,238.64,238.78,24412.0,236.28,236.5668,235.934,236.0724,24412.0
2025-01-14 15:55:00,238.84,239.28,238.65,239.25,58968.0,236.1317,236.5668,235.9439,236.5371,58968.0
2025-01-15 09:30:00,242.87,243.16,241.79,242.25,10772.0,240.1161,240.4028,239.0483,239.5031,10772.0
2025-01-15 09:35:00,242.18,242.67,241.88,242.67,2486.0,239.4339,239.9183,239.1373,239.9183,2486.0
2025-01-15 09:40:00,242.01,242.12,241.0,242.1,13235.0,239.2658,239.3746,238.2673,239.3548,13235.0
2025-01-15 09:45:00,241.92,242.09,241.54,241.97,13400.0,239.1768,239.3449,238.8011,239.2263,13400.0
2025-01-15 09:50:00,241.97,241.97,240.62,241.14,7828.0,239.2263,239.2263,237.8916,238.4057,7828.0
2025-01-15 09:55:00,241.14,241.39,241.13,241.16,1420.0,238.4057,238.6528,238.3958,238.4254,1420.0
2025-01-15 10:00:00,241.13,241.57,240.64,241.57,3035.0,238.3958,238.8308,237.9113,238.8308,3035.0
2025-01-15 10:05:00,241.33,241.56,241.15,241.33,3900.0,238.5935,238.8209,238.4156,238.5935,3900.0
2025-01-15 10:10:00,241.37,241.49,241.13,241.2,5261.0,238.6331,238.7517,238.3958,238.465,5261.0
2025-01-15 10:15:00,241.21,241.95,241.2,241.43,19220.0,238.4749,239.2065,238.465,238.6924,19220.0
2025-01-15 10:20:00,241.43,241.61,241.06,241.16,5651.0,238.6924,238.8703,238.3266,238.4254,5651.0
2025-01-15 10:25:00,241.16,241.36,240.98,241.12,4082.0,238.4254,238.6232,238.2475,238.3859,4082.0
2025-01-15 10:30:00,241.12,241.18,240.63,240.82,7111.0,238.3859,238.4452,237.9015,238.0893,7111.0
2025-01-15 10:35:00,240.83,240.83,240.22,240.42,6039.0,238.0992,238.0992,237.4961,237.6938,6039.0
2025-01-15 10:40:00,240.45,240.89,240.35,240.89,8661.0,237.7235,238.1585,237.6246,238.1585,8661.0
2025-01-15 10:45:00,240.89,241.18,240.18,240.19,2799.0,238.1585,238.4452,237.4566,237.4664,2799.0
2025-01-15 10:50:00,240.2,240.72,240.19,240.56,3111.0,237.4763,237.9904,237.4664,237.8322,3111.0
2025-01-15 10:55:00,240.38,240.7,240.37,240.58,4451.0,237.6543,237.9707,237.6444,237.852,4451.0
2025-01-15 11:00:00,240.61,240.61,240.25,240.46,1300.0,237.8817,237.8817,237.5258,237.7334,1300.0
2025-01-15 11:05:00,240.28,240.74,240.28,240.69,2164.0,237.5554,238.0102,237.5554,237.9608,2164.0
2025-01-15 11:10:00,240.72,240.75,240.52,240.52,2340.0,237.9904,238.0201,237.7927,237.7927,2340.0
2025-01-15 11:15:00,240.44,240.65,240.15,240.22,1977.0,237.7136,237.9212,237.4269,237.4961,1977.0
2025-01-15 11:20:00,240.1,240.57,240.08,240.45,2548.0,237.3775,237.8421,237.3577,237.7235,2548.0
2025-01-15 11:25:00,240.65,240.66,240.43,240.43,726.0,237.9212,237.9311,237.7037,237.7037,726.0
2025-01-15 11:30:00,240.23,240.23,239.48,239.55,7223.0,237.506,237.506,236.7645,236.8337,7223.0
2025-01-15 11:35:00,239.56,239.6,239.24,239.24,1900.0,236.8436,236.8831,236.5272,236.5272,1900.0
2025-01-15 11:40:00,239.37,239.37,238.97,239.1,4032.0,236.6557,236.6557,236.2603,236.3888,4032.0
2025-01-15 11:45:00,239.2,239.31,239.03,239.04,1750.0,236.4877,236.5964,236.3196,236.3295,1750.0
2025-01-15 11:50:00,239.03,239.43,239.02,239.31,46318.0,236.3196,236.7151,236.3097,236.5964,46318.0
2025-01-15 11:55:00,239.33,239.54,239.32,239.54,3345.0,236.6162,236.8238,236.6063,236.8238,3345.0
2025-01-15 12:00:00,239.38,239.61,239.29,239.56,2761.0,236.6656,236.893,236.5766,236.8436,2761.0
2025-01-15 12:05:00,239.56,239.81,239.56,239.71,1571.0,236.8436,237.0908,236.8436,236.9919,1571.0
2025-01-15 12:10:00,239.85,239.9,239.71,239.84,2955.0,237.1303,237.1797,236.9919,237.1204,2955.0
2025-01-15 12:15:00,239.84,240.21,239.82,239.9,7000.0,237.1204,237.4862,237.1006,237.1797,7000.0
2025-01-15 12:20:00,239.93,239.97,239.85,239.85,802.0,237.2094,237.2489,237.1303,237.1303,802.0
2025-01-15 12:25:00,239.96,240.12,239.94,240.12,2137.0,237.239,237.3972,237.2193,237.3972,2137.0
2025-01-15 12:30:00,240.16,240.29,240.15,240.23,1650.0,237.4368,237.5653,237.4269,237.506,1650.0
2025-01-15 12:35:00,240.23,240.23,240.13,240.16,763.0,237.506,237.506,237.4071,237.4368,763.0
2025-01-15 12:40:00,240.3,240.3,240.16,240.16,800.0,237.5752,237.5752,237.4368,237.4368,800.0
2025-01-15 12:45:00,240.21,240.38,240.15,240.33,1930.0,237.4862,237.6543,237.4269,237.6049,1930.0
2025-01-15 12:50:00,240.46,240.46,240.1,240.11,700.0,237.7334,237.7334,237.3775,237.3873,700.0
2025-01-15 12:55:00,240.15,240.31,239.9,239.9,1443.0,237.4269,237.5851,237.1797,237.1797,1443.0
2025-01-15 13:00:00,239.96,240.1,239.88,240.0,1850.0,237.239,237.3775,237.16,237.2786,1850.0
2025-01-15 13:05:00,240.02,240.17,239.83,239.86,1960.0,237.2984,237.4467,237.1105,237.1402,1960.0
2025-01-15 13:10:00,239.86,240.01,239.67,239.78,1004.0,237.1402,237.2885,236.9523,237.0611,1004.0
2025-01-15 13:15:00,239.71,240.01,239.7,239.94,1739.0,236.9919,237.2885,236.982,237.2193,1739.0
2025-01-15 13:20:00,239.89,240.05,239.88,240.05,1700.0,237.1698,237.328,237.16,237.328,1700.0
2025-01-15 13:25:00,239.98,240.13,239.9,240.04,1417.0,237.2588,237.4071,237.1797,237.3181,1417.0
2025-01-15 13:30:00,240.15,240.21,240.08,240.2,1745.0,237.4269,237.4862,237.3577,237.4763,1745.0
2025-01-15 13:35:00,240.16,240.81,240.16,240.54,5498.0,237.4368,238.0794,237.4368,237.8125,5498.0
2025-01-15 13:40:00,240.47,240.53,240.47,240.53,401.0,237.7433,237.8026,237.7433,237.8026,401.0
2025-01-15 13:45:00,240.34,240.55,240.19,240.19,738.0,237.6147,237.8224,237.4664,237.4664,738.0
2025-01-15 13:50:00,240.39,240.68,240.19,240.56,1625.0,237.6642,237.9509,237.4664,237.8322,1625.0
2025-01-15 13:55:00,240.55,240.55,240.37,240.38,1666.0,237.8224,237.8224,237.6444,237.6543,1666.0
2025-01-15 14:00:00,240.38,240.5,240.22,240.49,642.0,237.6543,237.7729,237.4961,237.763,642.0
2025-01-15 14:05:00,240.36,240.52,240.31,240.52,2016.0,237.6345,237.7927,237.5851,237.7927,2016.0
2025-01-15 14:10:00,240.39,240.39,240.12,240.29,1694.0,237.6642,237.6642,237.3972,237.5653,1694.0
2025-01-15 14:15:00,240.29,240.29,240.11,240.11,1953.0,237.5653,237.5653,237.3873,237.3873,1953.0
2025-01-15 14:20:00,240.12,240.17,240.1,240.11,1019.0,237.3972,237.4467,237.3775,237.3873,1019.0
2025-01-15 14:25:00,240.11,240.69,240.1,240.64,4091.0,237.3873,237.9608,237.3775,237.9113,4091.0
2025-01-15 14:30:00,240.63,240.77,240.51,240.51,1167.0,237.9015,238.0399,237.7828,237.7828,1167.0
2025-01-15 14:35:00,240.65,240.79,240.62,240.62,600.0,237.9212,238.0596,237.8916,237.8916,600.0
2025-01-15 14:40:00,240.67,240.67,240.53,240.53,300.0,237.941,237.941,237.8026,237.8026,300.0
2025-01-15 14:45:00,240.66,240.82,240.65,240.75,855.0,237.9311,238.0893,237.9212,238.0201,855.0
2025-01-15 14:50:00,240.67,240.7,240.67,240.69,552.0,237.941,237.9707,237.941,237.9608,552.0
2025-01-15 14:55:00,240.69,240.71,240.59,240.62,2150.0,237.9608,237.9805,237.8619,237.8916,2150.0
2025-01-15 15:00:00,240.62,240.75,240.61,240.72,2789.0,237.8916,238.0201,237.8817,237.9904,2789.0
2025-01-15 15:05:00,240.71,241.17,240.71,241.08,6573.0,237.9805,238.4353,237.9805,238.3463,6573.0
2025-01-15 15:10:00,241.16,241.17,240.98,240.99,4978.0,238.4254,238.4353,238.2475,238.2574,4978.0
2025-01-15 15:15:00,241.05,241.15,240.96,241.07,5498.0,238.3167,238.4156,238.2277,238.3365,5498.0
2025-01-15 15:20:00,241.06,241.3,241.05,241.3,3246.0,238.3266,238.5639,238.3167,238.5639,3246.0
2025-01-15 15:25:00,241.31,241.5,241.26,241.38,3347.0,238.5737,238.7616,238.5243,238.6429,3347.0
2025-01-15 15:30:00,241.31,241.43,241.3,241.36,3720.0,238.5737,238.6924,238.5639,238.6232,3720.0
2025-01-15 15:35:00,241.32,241.36,241.16,241.27,8504.0,238.5836,238.6232,238.4254,238.5342,8504.0
2025-01-15 15:40:00,241.27,241.41,241.2,241.41,8579.0,238.5342,238.6726,238.465,238.6726,8579.0
2025-01-15 15:45:00,241.41,241.72,241.38,241.53,5908.0,238.6726,238.9791,238.6429,238.7912,5908.0
2025-01-15 15:50:00,241.47,241.54,240.86,240.91,16825.0,238.7319,238.8011,238.1288,238.1783,16825.0
2025-01-15 15:55:00,240.94,240.94,240.24,240.25,75351.0,238.2079,238.2079,237.5159,237.5258,75351.0
2025-01-16 09:30:00,240.21,241.15,239.4,240.89,7551.0,237.4862,238.4156,236.6854,238.1585,7551.0
2025-01-16 09:35:00,241.14,241.14,239.72,240.78,1932.0,238.4057,238.4057,237.0018,238.0498,1932.0
2025-01-16 09:40:00,240.59,240.82,240.28,240.79,1602.0,237.8619,238.0893,237.5554,238.0596,1602.0
2025-01-16 09:45:00,240.44,240.92,240.1,240.64,7549.0,237.7136,238.1882,237.3775,237.9113,7549.0
2025-01-16 09:50:00,241.01,241.32,240.75,240.92,4233.0,238.2771,238.5836,238.0201,238.1882,4233.0
2025-01-16 09:55:00,240.92,241.57,240.72,240.84,5458.0,238.1882,238.8308,237.9904,238.1091,5458.0
2025-01-16 10:00:00,240.71,240.91,240.23,240.49,6709.0,237.9805,238.1783,237.506,237.763,6709.0
2025-01-16 10:05:00,240.87,241.69,240.87,241.69,3217.0,238.1387,238.9494,238.1387,238.9494,3217.0
2025-01-16 10:10:00,241.56,241.79,241.47,241.66,4308.0,238.8209,239.0483,238.7319,238.9198,4308.0
2025-01-16 10:15:00,241.64,241.99,241.57,241.97,5488.0,238.9,239.246,238.8308,239.2263,5488.0
2025-01-16 10:20:00,241.97,242.54,241.93,242.3,8223.0,239.2263,239.7898,239.1867,239.5525,8223.0
2025-01-16 10:25:00,242.19,242.72,242.18,242.72,1527.0,239.4438,239.9678,239.4339,239.9678,1527.0
2025-01-16 10:30:00,242.51,243.26,242.51,243.26,877.0,239.7601,240.5016,239.7601,240.5016,877.0
2025-01-16 10:35:00,243.17,243.8,242.97,243.79,10222.0,240.4127,241.0355,240.2149,241.0256,10222.0
2025-01-16 10:40:00,243.72,244.23,243.47,244.17,10525.0,240.9564,241.4606,240.7092,241.4013,10525.0
2025-01-16 10:45:00,244.09,244.78,243.92,244.49,14111.0,241.3222,242.0044,241.1541,241.7177,14111.0
2025-01-16 10:50:00,244.33,244.7,244.15,244.7,10586.0,241.5595,241.9253,241.3815,241.9253,10586.0
2025-01-16 10:55:00,244.69,244.98,244.53,244.97,9084.0,241.9154,242.2021,241.7572,242.1922,9084.0
2025-01-16 11:00:00,244.97,245.32,244.95,245.13,8012.0,242.1922,242.5383,242.1725,242.3504,8012.0
2025-01-16 11:05:00,245.18,245.25,244.79,245.21,10819.0,242.3999,242.4691,242.0143,242.4295,10819.0
2025-01-16 11:10:00,245.2,245.27,244.88,245.08,9300.0,242.4196,242.4888,242.1033,242.301,9300.0
2025-01-16 11:15:00,245.08,245.08,244.65,244.87,8081.0,242.301,242.301,241.8759,242.0934,8081.0
2025-01-16 11:20:00,244.87,245.24,244.87,245.24,4493.0,242.0934,242.4592,242.0934,242.4592,4493.0
2025-01-16 11:25:00,245.25,245.44,244.92,245.16,8357.0,242.4691,242.6569,242.1428,242.3801,8357.0
2025-01-16 11:30:00,245.29,245.55,245.13,245.55,18760.0,242.5086,242.7657,242.3504,242.7657,18760.0
2025-01-16 11:35:00,245.58,245.73,245.21,245.59,4618.0,242.7953,242.9436,242.4295,242.8052,4618.0
2025-01-16 11:40:00,245.97,246.23,245.57,246.0,14909.0,243.1809,243.438,242.7854,243.2106,14909.0
2025-01-16 11:45:00,245.87,246.25,245.78,246.07,2964.0,243.082,243.4577,242.9931,243.2798,2964.0
2025-01-16 11:50:00,246.25,246.54,245.98,246.36,6004.0,243.4577,243.7444,243.1908,243.5665,6004.0
2025-01-16 11:55:00,246.29,246.5,245.96,245.96,11207.0,243.4973,243.7049,243.171,243.171,11207.0
2025-01-16 12:00:00,245.97,246.17,245.94,246.05,4074.0,243.1809,243.3786,243.1512,243.26,4074.0
2025-01-16 12:05:00,246.11,246.5,246.11,246.49,4079.0,243.3193,243.7049,243.3193,243.695,4079.0
2025-01-16 12:10:00,246.48,246.76,246.36,246.56,5285.0,243.6851,243.9619,243.5665,243.7642,5285.0
2025-01-16 12:15:00,246.61,246.77,246.43,246.43,18738.0,243.8136,243.9718,243.6357,243.6357,18738.0
2025-01-16 12:20:00,246.45,246.48,246.19,246.19,3316.0,243.6555,243.6851,243.3984,243.3984,3316.0
2025-01-16 12:25:00,246.19,246.43,246.03,246.4,4544.0,243.3984,243.6357,243.2402,243.606,4544.0
2025-01-16 12:30:00,246.77,246.77,246.19,246.19,5952.0,243.9718,243.9718,243.3984,243.3984,5952.0
2025-01-16 12:35:00,246.29,246.29,246.11,246.16,3800.0,243.4973,243.4973,243.3193,243.3687,3800.0
2025-01-16 12:40:00,246.16,246.27,246.04,246.24,3636.0,243.3687,243.4775,243.2501,243.4478,3636.0
2025-01-16 12:45:00,246.2,246.35,246.08,246.23,7462.0,243.4083,243.5566,243.2897,243.438,7462.0
2025-01-16 12:50:00,246.27,246.34,246.04,246.07,4788.0,243.4775,243.5467,243.2501,243.2798,4788.0
2025-01-16 12:55:00,246.07,246.31,246.07,246.31,700.0,243.2798,243.517,243.2798,243.517,700.0
2025-01-16 13:00:00,246.31,246.39,246.17,246.3,5325.0,243.517,243.5961,243.3786,243.5072,5325.0
2025-01-16 13:05:00,246.32,246.46,246.32,246.46,1478.0,243.5269,243.6653,243.5269,243.6653,1478.0
2025-01-16 13:10:00,246.37,246.78,246.36,246.67,7420.0,243.5764,243.9817,243.5665,243.873,7420.0
2025-01-16 13:15:00,246.68,246.98,246.55,246.98,8015.0,243.8829,244.1794,243.7543,244.1794,8015.0
2025-01-16 13:20:00,246.98,247.25,246.89,247.16,5673.0,244.1794,244.4464,244.0905,244.3574,5673.0
2025-01-16 13:25:00,247.25,247.25,246.95,246.96,16302.0,244.4464,244.4464,244.1498,244.1597,16302.0
2025-01-16 13:30:00,246.92,246.99,246.73,246.99,3065.0,244.1201,244.1893,243.9323,244.1893,3065.0
2025-01-16 13:35:00,247.05,247.09,246.54,246.54,4689.0,244.2487,244.2882,243.7444,243.7444,4689.0
2025-01-16 13:40:00,246.69,247.06,246.56,247.06,2117.0,243.8927,244.2585,243.7642,244.2585,2117.0
2025-01-16 13:45:00,247.08,247.08,246.66,246.85,4697.0,244.2783,244.2783,243.8631,244.0509,4697.0
2025-01-16 13:50:00,247.05,247.05,246.65,246.78,2885.0,244.2487,244.2487,243.8532,243.9817,2885.0
2025-01-16 13:55:00,246.67,246.69,246.27,246.37,2224.0,243.873,243.8927,243.4775,243.5764,2224.0
2025-01-16 14:00:00,246.37,246.85,246.33,246.68,4671.0,243.5764,244.0509,243.5368,243.8829,4671.0
2025-01-16 14:05:00,246.67,246.79,246.52,246.66,6006.0,243.873,243.9916,243.7247,243.8631,6006.0
2025-01-16 14:10:00,246.66,246.68,246.53,246.53,4119.0,243.8631,243.8829,243.7346,243.7346,4119.0
2025-01-16 14:15:00,246.56,246.77,246.51,246.63,4145.0,243.7642,243.9718,243.7148,243.8334,4145.0
2025-01-16 14:20:00,246.77,246.8,246.36,246.49,7918.0,243.9718,244.0015,243.5665,243.695,7918.0
2025-01-16 14:25:00,246.45,246.68,246.45,246.67,1994.0,243.6555,243.8829,243.6555,243.873,1994.0
2025-01-16 14:30:00,246.71,247.23,246.71,247.06,4637.0,243.9125,244.4266,243.9125,244.2585,4637.0
2025-01-16 14:35:00,247.08,247.08,246.92,247.07,2726.0,244.2783,244.2783,244.1201,244.2684,2726.0
2025-01-16 14:40:00,247.06,247.22,246.87,246.88,4758.0,244.2585,244.4167,244.0707,244.0806,4758.0
2025-01-16 14:45:00,246.92,247.06,246.91,247.01,964.0,244.1201,244.2585,244.1102,244.2091,964.0
2025-01-16 14:50:00,246.96,246.99,246.55,246.55,5990.0,244.1597,244.1893,243.7543,243.7543,5990.0
2025-01-16 14:55:00,246.69,247.09,246.69,247.0,4144.0,243.8927,244.2882,243.8927,244.1992,4144.0
2025-01-16 15:00:00,247.0,247.35,246.93,247.14,5325.0,244.1992,244.5453,244.13,244.3376,5325.0
2025-01-16 15:05:00,247.15,247.27,247.01,247.04,5081.0,244.3475,244.4662,244.2091,244.2388,5081.0
2025-01-16 15:10:00,247.0,247.11,246.99,247.0,2865.0,244.1992,244.308,244.1893,244.1992,2865.0
2025-01-16 15:15:00,246.99,247.01,246.83,246.97,5810.0,244.1893,244.2091,244.0311,244.1696,5810.0
2025-01-16 15:20:00,246.95,247.06,246.92,246.99,2376.0,244.1498,244.2585,244.1201,244.1893,2376.0
2025-01-16 15:25:00,246.94,247.14,246.79,246.8,5881.0,244.1399,244.3376,243.9916,244.0015,5881.0
2025-01-16 15:30:00,246.86,247.28,246.86,247.23,2137.0,244.0608,244.476,244.0608,244.4266,2137.0
2025-01-16 15:35:00,247.24,247.58,247.23,247.58,2708.0,244.4365,244.7726,244.4266,244.7726,2708.0
2025-01-16 15:40:00,247.45,247.73,247.45,247.73,4991.0,244.6441,244.9209,244.6441,244.9209,4991.0
2025-01-16 15:45:00,247.64,247.8,247.16,247.24,15917.0,244.832,244.9902,244.3574,244.4365,15917.0
2025-01-16 15:50:00,247.33,247.52,247.12,247.36,18807.0,244.5255,244.7133,244.3179,244.5551,18807.0
2025-01-16 15:55:00,247.43,247.56,247.0,247.16,99063.0,244.6243,244.7529,244.1992,244.3574,99063.0
2025-01-17 09:30:00,248.0,248.0,246.3,247.6,139669.0,245.1879,245.1879,243.5072,244.7924,139669.0
2025-01-17 09:35:00,247.5,247.74,246.38,246.68,5294.0,244.6936,244.9308,243.5863,243.8829,5294.0
2025-01-17 09:40:00,247.04,247.36,246.38,246.79,5314.0,244.2388,244.5551,243.5863,243.9916,5314.0
2025-01-17 09:45:00,246.9,247.17,246.21,247.14,2491.0,244.1004,244.3673,243.4182,244.3376,2491.0
2025-01-17 09:50:00,246.88,247.13,246.46,246.77,4761.0,244.0806,244.3277,243.6653,243.9718,4761.0
2025-01-17 09:55:00,246.72,246.73,246.34,246.42,11020.0,243.9224,243.9323,243.5467,243.6258,11020.0
2025-01-17 10:00:00,246.47,246.47,245.89,246.17,21325.0,243.6752,243.6752,243.1018,243.3786,21325.0
2025-01-17 10:05:00,246.45,246.55,245.84,245.91,9609.0,243.6555,243.7543,243.0524,243.1216,9609.0
2025-01-17 10:10:00,245.91,245.91,244.85,245.22,26242.0,243.1216,243.1216,242.0736,242.4394,26242.0
2025-01-17 10:15:00,245.44,245.55,244.84,245.02,11815.0,242.6569,242.7657,242.0637,242.2417,11815.0
2025-01-17 10:20:00,245.03,245.67,245.01,245.67,4231.0,242.2516,242.8843,242.2318,242.8843,4231.0
2025-01-17 10:25:00,245.46,245.98,245.31,245.97,2829.0,242.6767,243.1908,242.5284,243.1809,2829.0
2025-01-17 10:30:00,246.02,246.11,245.67,245.67,2535.0,243.2303,243.3193,242.8843,242.8843,2535.0
2025-01-17 10:35:00,245.88,245.88,245.29,245.42,7427.0,243.0919,243.0919,242.5086,242.6371,7427.0
2025-01-17 10:40:00,245.52,246.05,245.51,246.03,1786.0,242.736,243.26,242.7261,243.2402,1786.0
2025-01-17 10:45:00,246.28,246.52,246.28,246.29,1127.0,243.4874,243.7247,243.4874,243.4973,1127.0
2025-01-17 10:50:00,246.29,246.95,246.16,246.95,2600.0,243.4973,244.1498,243.3687,244.1498,2600.0
2025-01-17 10:55:00,246.72,246.72,246.38,246.48,1604.0,243.9224,243.9224,243.5863,243.6851,1604.0
2025-01-17 11:00:00,246.55,246.66,246.31,246.66,1525.0,243.7543,243.8631,243.517,243.8631,1525.0
2025-01-17 11:05:00,246.58,246.73,246.49,246.73,1892.0,243.784,243.9323,243.695,243.9323,1892.0
2025-01-17 11:10:00,246.82,246.83,246.11,246.12,2612.0,244.0213,244.0311,243.3193,243.3292,2612.0
2025-01-17 11:15:00,246.38,246.7,246.37,246.51,1244.0,243.5863,243.9026,243.5764,243.7148,1244.0
2025-01-17 11:20:00,246.67,246.67,245.98,246.05,3727.0,243.873,243.873,243.1908,243.26,3727.0
2025-01-17 11:25:00,245.96,246.15,245.87,246.12,1327.0,243.171,243.3589,243.082,243.3292,1327.0
2025-01-17 11:30:00,246.2,246.93,246.19,246.42,3742.0,243.4083,244.13,243.3984,243.6258,3742.0
2025-01-17 11:35:00,246.52,246.65,246.41,246.65,2302.0,243.7247,243.8532,243.6159,243.8532,2302.0
2025-01-17 11:40:00,246.77,246.84,246.67,246.68,1194.0,243.9718,244.041,243.873,243.8829,1194.0
2025-01-17 11:45:00,246.83,246.89,246.68,246.74,1500.0,244.0311,244.0905,243.8829,243.9422,1500.0
2025-01-17 11:50:00,246.74,246.74,246.29,246.29,3329.0,243.9422,243.9422,243.4973,243.4973,3329.0
2025-01-17 11:55:00,246.4,246.55,246.11,246.22,1700.0,243.606,243.7543,243.3193,243.4281,1700.0
2025-01-17 12:00:00,246.07,246.23,246.06,246.14,9127.0,243.2798,243.438,243.2699,243.349,9127.0
2025-01-17 12:05:00,246.09,246.09,245.56,246.03,3733.0,243.2995,243.2995,242.7756,243.2402,3733.0
2025-01-17 12:10:00,246.34,246.34,246.31,246.31,247.0,243.5467,243.5467,243.517,243.517,247.0
2025-01-17 12:15:00,246.35,246.35,246.1,246.23,2006.0,243.5566,243.5566,243.3094,243.438,2006.0
2025-01-17 12:20:00,246.27,246.39,246.27,246.32,2386.0,243.4775,243.5961,243.4775,243.5269,2386.0
2025-01-17 12:25:00,246.3,246.41,246.13,246.24,5066.0,243.5072,243.6159,243.3391,243.4478,5066.0
2025-01-17 12:30:00,246.12,246.12,245.98,245.98,2465.0,243.3292,243.3292,243.1908,243.1908,2465.0
2025-01-17 12:35:00,245.97,246.35,245.91,246.34,2343.0,243.1809,243.5566,243.1216,243.5467,2343.0
2025-01-17 12:40:00,246.34,246.41,246.21,246.22,700.0,243.5467,243.6159,243.4182,243.4281,700.0
2025-01-17 12:45:00,246.34,246.41,246.04,246.04,1552.0,243.5467,243.6159,243.2501,243.2501,1552.0
2025-01-17 12:50:00,246.06,246.06,245.95,245.95,500.0,243.2699,243.2699,243.1611,243.1611,500.0
2025-01-17 12:55:00,245.97,246.17,245.86,246.17,797.0,243.1809,243.3786,243.0721,243.3786,797.0
2025-01-17 13:00:00,246.06,246.08,245.66,245.66,2246.0,243.2699,243.2897,242.8744,242.8744,2246.0
2025-01-17 13:05:00,245.86,245.93,245.86,245.93,425.0,243.0721,243.1414,243.0721,243.1414,425.0
2025-01-17 13:10:00,245.94,246.01,245.9,245.9,867.0,243.1512,243.2204,243.1117,243.1117,867.0
2025-01-17 13:15:00,245.89,245.97,245.89,245.89,786.0,243.1018,243.1809,243.1018,243.1018,786.0
2025-01-17 13:20:00,245.98,246.28,245.92,246.28,3527.0,243.1908,243.4874,243.1315,243.4874,3527.0
2025-01-17 13:25:00,246.29,246.33,246.15,246.21,4195.0,243.4973,243.5368,243.3589,243.4182,4195.0
2025-01-17 13:30:00,246.21,246.33,246.1,246.22,1127.0,243.4182,243.5368,243.3094,243.4281,1127.0
2025-01-17 13:35:00,246.21,246.5,246.08,246.5,4450.0,243.4182,243.7049,243.2897,243.7049,4450.0
2025-01-17 13:40:00,246.5,246.5,246.36,246.42,2557.0,243.7049,243.7049,243.5665,243.6258,2557.0
2025-01-17 13:45:00,246.42,246.8,246.41,246.8,1105.0,243.6258,244.0015,243.6159,244.0015,1105.0
2025-01-17 13:50:00,246.8,246.9,246.64,246.82,2643.0,244.0015,244.1004,243.8433,244.0213,2643.0
2025-01-17 13:55:00,246.8,246.8,246.5,246.57,4604.0,244.0015,244.0015,243.7049,243.7741,4604.0
2025-01-17 14:00:00,246.61,246.74,246.51,246.74,1277.0,243.8136,243.9422,243.7148,243.9422,1277.0
2025-01-17 14:05:00,246.8,246.8,246.51,246.51,2054.0,244.0015,244.0015,243.7148,243.7148,2054.0
2025-01-17 14:10:00,246.48,246.51,246.29,246.36,1119.0,243.6851,243.7148,243.4973,243.5665,1119.0
2025-01-17 14:15:00,246.34,246.46,246.33,246.42,1600.0,243.5467,243.6653,243.5368,243.6258,1600.0
2025-01-17 14:20:00,246.38,246.45,246.24,246.36,1530.0,243.5863,243.6555,243.4478,243.5665,1530.0
2025-01-17 14:25:00,246.29,246.36,246.12,246.13,2913.0,243.4973,243.5665,243.3292,243.3391,2913.0
2025-01-17 14:30:00,246.06,246.08,245.96,246.04,2417.0,243.2699,243.2897,243.171,243.2501,2417.0
2025-01-17 14:35:00,246.11,246.33,245.89,245.89,2547.0,243.3193,243.5368,243.1018,243.1018,2547.0
2025-01-17 14:40:00,245.88,246.06,245.78,246.05,2500.0,243.0919,243.2699,242.9931,243.26,2500.0
2025-01-17 14:45:00,246.05,246.16,245.99,246.13,19027.0,243.26,243.3687,243.2007,243.3391,19027.0
2025-01-17 14:50:00,246.13,246.28,246.13,246.22,1702.0,243.3391,243.4874,243.3391,243.4281,1702.0
2025-01-17 14:55:00,246.22,246.34,246.19,246.26,2714.0,243.4281,243.5467,243.3984,243.4676,2714.0
2025-01-17 15:00:00,246.26,246.4,246.11,246.37,8670.0,243.4676,243.606,243.3193,243.5764,8670.0
2025-01-17 15:05:00,246.37,246.37,246.27,246.33,2664.0,243.5764,243.5764,243.4775,243.5368,2664.0
2025-01-17 15:10:00,246.27,246.47,246.27,246.37,1349.0,243.4775,243.6752,243.4775,243.5764,1349.0
2025-01-17 15:15:00,246.34,246.41,246.1,246.13,8034.0,243.5467,243.6159,243.3094,243.3391,8034.0
2025-01-17 15:20:00,246.06,246.15,245.92,246.13,2922.0,243.2699,243.3589,243.1315,243.3391,2922.0
2025-01-17 15:25:00,246.06,246.13,245.89,245.94,8343.0,243.2699,243.3391,243.1018,243.1512,8343.0
2025-01-17 15:30:00,245.95,246.31,245.91,246.22,3355.0,243.1611,243.517,243.1216,243.4281,3355.0
2025-01-17 15:35:00,246.29,246.33,246.2,246.25,2000.0,243.4973,243.5368,243.4083,243.4577,2000.0
2025-01-17 15:40:00,246.28,246.28,245.83,245.98,4943.0,243.4874,243.4874,243.0425,243.1908,4943.0
2025-01-17 15:45:00,246.01,246.09,245.92,245.95,6442.0,243.2204,243.2995,243.1315,243.1611,6442.0
2025-01-17 15:50:00,245.92,245.92,245.34,245.44,10248.0,243.1315,243.1315,242.558,242.6569,10248.0
2025-01-17 15:55:00,245.45,245.66,245.26,245.29,48637.0,242.6668,242.8744,242.479,242.5086,48637.0
2025-01-21 09:30:00,246.58,247.98,246.58,247.18,13672.0,243.784,245.1681,243.784,244.3772,13672.0
2025-01-21 09:35:00,246.89,246.89,246.88,246.89,700.0,244.0905,244.0905,244.0806,244.0905,700.0
2025-01-21 09:40:00,247.47,248.28,247.0,248.09,56918.0,244.6639,245.4647,244.1992,245.2769,56918.0
2025-01-21 09:45:00,248.02,248.98,248.01,248.13,6339.0,245.2077,246.1568,245.1978,245.3164,6339.0
2025-01-21 09:50:00,248.66,248.68,248.21,248.67,3459.0,245.8404,245.8602,245.3955,245.8503,3459.0
2025-01-21 09:55:00,248.75,249.29,248.49,248.94,7432.0,245.9294,246.4633,245.6723,246.1172,7432.0
2025-01-21 10:00:00,248.98,249.29,248.7,248.72,9135.0,246.1568,246.4633,245.8799,245.8997,9135.0
2025-01-21 10:05:00,248.75,248.75,248.36,248.46,2512.0,245.9294,245.9294,245.5438,245.6427,2512.0
2025-01-21 10:10:00,248.46,248.62,248.15,248.41,15968.0,245.6427,245.8009,245.3362,245.5932,15968.0
2025-01-21 10:15:00,248.41,248.46,247.91,247.91,18023.0,245.5932,245.6427,245.0989,245.0989,18023.0
2025-01-21 10:20:00,247.98,248.74,247.98,248.74,2571.0,245.1681,245.9195,245.1681,245.9195,2571.0
2025-01-21 10:25:00,248.45,248.68,248.32,248.64,8969.0,245.6328,245.8602,245.5043,245.8206,8969.0
2025-01-21 10:30:00,248.58,248.67,248.13,248.36,3588.0,245.7613,245.8503,245.3164,245.5438,3588.0
2025-01-21 10:35:00,248.53,248.83,248.28,248.69,3733.0,245.7119,246.0085,245.4647,245.8701,3733.0
2025-01-21 10:40:00,248.63,249.12,248.48,248.63,4198.0,245.8107,246.2952,245.6624,245.8107,4198.0
2025-01-21 10:45:00,248.56,248.56,248.23,248.36,2888.0,245.7415,245.7415,245.4153,245.5438,2888.0
2025-01-21 10:50:00,248.13,248.92,248.13,248.74,1900.0,245.3164,246.0975,245.3164,245.9195,1900.0
2025-01-21 10:55:00,248.76,248.98,248.53,248.92,1617.0,245.9393,246.1568,245.7119,246.0975,1617.0
2025-01-21 11:00:00,248.9,249.15,248.53,248.8,4560.0,246.0777,246.3248,245.7119,245.9788,4560.0
2025-01-21 11:05:00,248.72,248.92,248.71,248.92,1548.0,245.8997,246.0975,245.8898,246.0975,1548.0
2025-01-21 11:10:00,248.79,249.11,248.78,249.0,8338.0,245.9689,246.2853,245.959,246.1765,8338.0
2025-01-21 11:15:00,249.06,249.07,248.71,248.93,5620.0,246.2359,246.2457,245.8898,246.1073,5620.0
2025-01-21 11:20:00,249.02,249.22,248.86,249.03,26195.0,246.1963,246.394,246.0381,246.2062,26195.0
2025-01-21 11:25:00,249.1,249.49,249.1,249.44,3435.0,246.2754,246.661,246.2754,246.6116,3435.0
2025-01-21 11:30:00,249.45,249.46,249.19,249.34,4927.0,246.6214,246.6313,246.3644,246.5127,4927.0
2025-01-21 11:35:00,249.35,249.71,249.35,249.59,7623.0,246.5226,246.8785,246.5226,246.7599,7623.0
2025-01-21 11:40:00,249.57,249.57,249.18,249.35,2932.0,246.7401,246.7401,246.3545,246.5226,2932.0
2025-01-21 11:45:00,249.29,249.36,249.06,249.06,2645.0,246.4633,246.5325,246.2359,246.2359,2645.0
2025-01-21 11:50:00,249.06,249.07,248.89,249.0,8838.0,246.2359,246.2457,246.0678,246.1765,8838.0
2025-01-21 11:55:00,249.06,249.09,248.89,249.09,2020.0,246.2359,246.2655,246.0678,246.2655,2020.0
2025-01-21 12:00:00,249.09,249.44,249.09,249.13,4261.0,246.2655,246.6116,246.2655,246.3051,4261.0
2025-01-21 12:05:00,249.24,249.54,249.21,249.54,1684.0,246.4138,246.7104,246.3842,246.7104,1684.0
2025-01-21 12:10:00,249.47,249.54,249.24,249.32,3926.0,246.6412,246.7104,246.4138,246.4929,3926.0
2025-01-21 12:15:00,249.36,249.48,249.34,249.47,1949.0,246.5325,246.6511,246.5127,246.6412,1949.0
2025-01-21 12:20:00,249.49,249.58,249.28,249.44,3480.0,246.661,246.75,246.4534,246.6116,3480.0
2025-01-21 12:25:00,249.5,249.74,249.48,249.74,5138.0,246.6709,246.9082,246.6511,246.9082,5138.0
2025-01-21 12:30:00,249.7,249.78,249.6,249.62,6432.0,246.8686,246.9477,246.7697,246.7895,6432.0
2025-01-21 12:35:00,249.62,250.14,249.62,250.13,6457.0,246.7895,247.3036,246.7895,247.2937,6457.0
2025-01-21 12:40:00,250.16,250.21,249.9,249.92,8907.0,247.3234,247.3728,247.0663,247.0861,8907.0
2025-01-21 12:45:00,250.0,250.25,249.82,250.09,9847.0,247.1652,247.4124,246.9872,247.2542,9847.0
2025-01-21 12:50:00,250.04,250.24,249.87,250.17,4466.0,247.2048,247.4025,247.0367,247.3333,4466.0
2025-01-21 12:55:00,250.09,250.24,250.0,250.08,2526.0,247.2542,247.4025,247.1652,247.2443,2526.0
2025-01-21 13:00:00,249.96,250.01,249.85,249.98,6013.0,247.1257,247.1751,247.0169,247.1454,6013.0
2025-01-21 13:05:00,250.02,250.33,249.85,249.92,7661.0,247.185,247.4915,247.0169,247.0861,7661.0
2025-01-21 13:10:00,249.93,250.09,249.81,249.94,6959.0,247.096,247.2542,246.9774,247.1059,6959.0
2025-01-21 13:15:00,249.94,250.18,249.91,250.18,2951.0,247.1059,247.3432,247.0762,247.3432,2951.0
2025-01-21 13:20:00,250.12,250.44,250.08,250.33,3360.0,247.2838,247.6002,247.2443,247.4915,3360.0
2025-01-21 13:25:00,250.45,250.45,250.0,250.07,5347.0,247.6101,247.6101,247.1652,247.2344,5347.0
2025-01-21 13:30:00,250.06,250.1,249.91,250.08,3621.0,247.2245,247.2641,247.0762,247.2443,3621.0
2025-01-21 13:35:00,250.04,250.12,249.89,250.12,34405.0,247.2048,247.2838,247.0565,247.2838,34405.0
2025-01-21 13:40:00,250.04,250.27,250.0,250.15,1300.0,247.2048,247.4321,247.1652,247.3135,1300.0
2025-01-21 13:45:00,250.17,250.36,250.11,250.24,4080.0,247.3333,247.5211,247.274,247.4025,4080.0
2025-01-21 13:50:00,250.25,250.53,250.09,250.26,3646.0,247.4124,247.6892,247.2542,247.4223,3646.0
2025-01-21 13:55:00,250.25,250.44,250.25,250.39,726.0,247.4124,247.6002,247.4124,247.5508,726.0
2025-01-21 14:00:00,250.56,250.56,250.08,250.23,6863.0,247.7189,247.7189,247.2443,247.3926,6863.0
2025-01-21 14:05:00,250.07,250.1,249.94,250.05,6777.0,247.2344,247.2641,247.1059,247.2146,6777.0
2025-01-21 14:10:00,250.05,250.4,250.04,250.4,1516.0,247.2146,247.5607,247.2048,247.5607,1516.0
2025-01-21 14:15:00,250.4,250.66,250.37,250.51,4802.0,247.5607,247.8177,247.531,247.6694,4802.0
2025-01-21 14:20:00,250.51,250.51,250.3,250.46,7806.0,247.6694,247.6694,247.4618,247.62,7806.0
2025-01-21 14:25:00,250.53,250.53,250.06,250.07,7256.0,247.6892,247.6892,247.2245,247.2344,7256.0
2025-01-21 14:30:00,250.01,250.34,250.01,250.23,4776.0,247.1751,247.5013,247.1751,247.3926,4776.0
2025-01-21 14:35:00,250.21,250.21,249.94,250.02,2528.0,247.3728,247.3728,247.1059,247.185,2528.0
2025-01-21 14:40:00,250.02,250.14,249.94,250.07,5449.0,247.185,247.3036,247.1059,247.2344,5449.0
2025-01-21 14:45:00,250.14,250.25,250.03,250.09,5137.0,247.3036,247.4124,247.1949,247.2542,5137.0
2025-01-21 14:50:00,250.09,250.09,249.94,250.01,5497.0,247.2542,247.2542,247.1059,247.1751,5497.0
2025-01-21 14:55:00,250.05,250.22,250.02,250.21,3358.0,247.2146,247.3827,247.185,247.3728,3358.0
2025-01-21 15:00:00,250.17,250.2,250.03,250.1,5522.0,247.3333,247.3629,247.1949,247.2641,5522.0
2025-01-21 15:05:00,250.15,250.15,249.93,250.01,7611.0,247.3135,247.3135,247.096,247.1751,7611.0
2025-01-21 15:10:00,250.07,250.13,250.03,250.04,918.0,247.2344,247.2937,247.1949,247.2048,918.0
2025-01-21 15:15:00,250.03,250.44,250.03,250.25,4748.0,247.1949,247.6002,247.1949,247.4124,4748.0
2025-01-21 15:20:00,250.26,250.38,250.24,250.38,1721.0,247.4223,247.5409,247.4025,247.5409,1721.0
2025-01-21 15:25:00,250.29,250.45,249.9,250.03,12989.0,247.4519,247.6101,247.0663,247.1949,12989.0
2025-01-21 15:30:00,249.98,250.2,249.87,250.2,7781.0,247.1454,247.3629,247.0367,247.3629,7781.0
2025-01-21 15:35:00,250.2,250.2,249.86,250.13,5951.0,247.3629,247.3629,247.0268,247.2937,5951.0
2025-01-21 15:40:00,250.06,250.52,250.01,250.51,16728.0,247.2245,247.6793,247.1751,247.6694,16728.0
2025-01-21 15:45:00,250.51,250.77,250.41,250.49,9314.0,247.6694,247.9265,247.5706,247.6496,9314.0
2025-01-21 15:50:00,250.52,251.0,250.52,250.63,20631.0,247.6793,248.1539,247.6793,247.7881,20631.0
2025-01-21 15:55:00,250.63,253.56,250.63,252.01,263903.0,247.7881,250.6848,247.7881,249.1524,263903.0
2025-01-22 09:30:00,250.7,252.8,249.13,250.57,60853.0,247.8573,249.9335,246.3051,247.7287,60853.0
2025-01-22 09:35:00,250.16,251.11,250.16,250.93,4826.0,247.3234,248.2626,247.3234,248.0847,4826.0
2025-01-22 09:40:00,250.91,251.35,250.74,251.06,2258.0,248.0649,248.4999,247.8968,248.2132,2258.0
2025-01-22 09:45:00,251.06,251.43,250.78,251.43,14345.0,248.2132,248.579,247.9364,248.579,14345.0
2025-01-22 09:50:00,251.32,251.75,251.19,251.48,5131.0,248.4702,248.8954,248.3417,248.6284,5131.0
2025-01-22 09:55:00,251.64,252.56,251.6,252.55,11617.0,248.7866,249.6962,248.7471,249.6863,11617.0
2025-01-22 10:00:00,252.62,252.73,251.96,252.17,5482.0,249.7555,249.8642,249.103,249.3106,5482.0
2025-01-22 10:05:00,251.93,252.17,251.59,251.92,14440.0,249.0733,249.3106,248.7372,249.0634,14440.0
2025-01-22 10:10:00,251.92,251.92,251.48,251.59,4871.0,249.0634,249.0634,248.6284,248.7372,4871.0
2025-01-22 10:15:00,251.63,252.58,251.56,252.51,7563.0,248.7767,249.7159,248.7075,249.6467,7563.0
2025-01-22 10:20:00,252.49,252.57,251.76,251.88,7808.0,249.627,249.7061,248.9052,249.0239,7808.0
2025-01-22 10:25:00,251.88,252.3,251.85,251.89,3545.0,249.0239,249.4391,248.9942,249.0338,3545.0
2025-01-22 10:30:00,251.89,251.89,251.11,251.11,4834.0,249.0338,249.0338,248.2626,248.2626,4834.0
2025-01-22 10:35:00,251.18,251.2,250.94,250.95,4203.0,248.3318,248.3516,248.0945,248.1044,4203.0
2025-01-22 10:40:00,250.95,251.07,250.61,250.62,7520.0,248.1044,248.2231,247.7683,247.7782,7520.0
2025-01-22 10:45:00,250.81,250.84,250.46,250.65,27003.0,247.966,247.9957,247.62,247.8078,27003.0
2025-01-22 10:50:00,250.85,250.9,250.71,250.85,5679.0,248.0056,248.055,247.8672,248.0056,5679.0
2025-01-22 10:55:00,250.85,250.99,250.59,250.99,8298.0,248.0056,248.144,247.7485,248.144,8298.0
2025-01-22 11:00:00,250.86,251.26,250.58,251.24,4922.0,248.0155,248.4109,247.7386,248.3911,4922.0
2025-01-22 11:05:00,251.35,251.63,251.32,251.6,5212.0,248.4999,248.7767,248.4702,248.7471,5212.0
2025-01-22 11:10:00,251.61,251.9,251.54,251.59,8344.0,248.7569,249.0437,248.6877,248.7372,8344.0
2025-01-22 11:15:00,251.57,251.71,251.36,251.7,4068.0,248.7174,248.8558,248.5098,248.8459,4068.0
2025-01-22 11:20:00,251.7,251.99,251.7,251.98,3528.0,248.8459,249.1326,248.8459,249.1228,3528.0
2025-01-22 11:25:00,251.77,251.95,251.67,251.88,4670.0,248.9151,249.0931,248.8163,249.0239,4670.0
2025-01-22 11:30:00,251.9,252.06,251.68,251.93,2582.0,249.0437,249.2018,248.8262,249.0733,2582.0
2025-01-22 11:35:00,251.93,252.04,251.75,252.0,3428.0,249.0733,249.1821,248.8954,249.1425,3428.0
2025-01-22 11:40:00,252.1,252.1,251.72,251.73,2790.0,249.2414,249.2414,248.8657,248.8756,2790.0
2025-01-22 11:45:00,251.73,251.88,251.61,251.79,6314.0,248.8756,249.0239,248.7569,248.9349,6314.0
2025-01-22 11:50:00,251.92,252.4,251.92,252.4,3029.0,249.0634,249.538,249.0634,249.538,3029.0
2025-01-22 11:55:00,252.4,252.4,252.15,252.22,2400.0,249.538,249.538,249.2908,249.36,2400.0
2025-01-22 12:00:00,252.22,252.41,252.17,252.33,3560.0,249.36,249.5479,249.3106,249.4688,3560.0
2025-01-22 12:05:00,252.28,252.4,252.06,252.07,3602.0,249.4194,249.538,249.2018,249.2117,3602.0
2025-01-22 12:10:00,252.03,252.5,251.99,252.0,7193.0,249.1722,249.6369,249.1326,249.1425,7193.0
2025-01-22 12:15:00,252.1,252.27,252.1,252.14,4271.0,249.2414,249.4095,249.2414,249.2809,4271.0
2025-01-22 12:20:00,252.37,252.56,252.31,252.56,3678.0,249.5083,249.6962,249.449,249.6962,3678.0
2025-01-22 12:25:00,252.56,252.59,252.32,252.45,2374.0,249.6962,249.7258,249.4589,249.5874,2374.0
2025-01-22 12:30:00,252.57,252.66,252.45,252.53,2590.0,249.7061,249.795,249.5874,249.6665,2590.0
2025-01-22 12:35:00,252.65,252.66,252.46,252.57,1680.0,249.7852,249.795,249.5973,249.7061,1680.0
2025-01-22 12:40:00,252.57,252.63,252.36,252.63,3135.0,249.7061,249.7654,249.4984,249.7654,3135.0
2025-01-22 12:45:00,252.64,252.65,252.29,252.42,9426.0,249.7753,249.7852,249.4292,249.5578,9426.0
2025-01-22 12:50:00,252.44,252.49,252.11,252.38,9563.0,249.5775,249.627,249.2513,249.5182,9563.0
2025-01-22 12:55:00,252.31,252.57,252.25,252.25,3765.0,249.449,249.7061,249.3897,249.3897,3765.0
2025-01-22 13:00:00,252.26,252.26,252.12,252.19,7501.0,249.3996,249.3996,249.2612,249.3304,7501.0
2025-01-22 13:05:00,252.23,252.32,252.16,252.26,1741.0,249.3699,249.4589,249.3007,249.3996,1741.0
2025-01-22 13:10:00,252.25,252.65,252.25,252.56,3162.0,249.3897,249.7852,249.3897,249.6962,3162.0
2025-01-22 13:15:00,252.64,252.85,252.51,252.67,4210.0,249.7753,249.9829,249.6467,249.8049,4210.0
2025-01-22 13:20:00,252.62,253.0,252.49,252.79,20793.0,249.7555,250.1312,249.627,249.9236,20793.0
2025-01-22 13:25:00,252.95,252.96,252.65,252.71,4793.0,250.0818,250.0916,249.7852,249.8445,4793.0
2025-01-22 13:30:00,252.64,252.68,252.31,252.31,4469.0,249.7753,249.8148,249.449,249.449,4469.0
2025-01-22 13:35:00,252.31,252.63,252.18,252.6,4543.0,249.449,249.7654,249.3205,249.7357,4543.0
2025-01-22 13:40:00,252.63,252.9,252.61,252.82,2864.0,249.7654,250.0323,249.7456,249.9532,2864.0
2025-01-22 13:45:00,252.9,252.9,252.72,252.82,1195.0,250.0323,250.0323,249.8544,249.9532,1195.0
2025-01-22 13:50:00,252.77,252.88,252.72,252.88,2663.0,249.9038,250.0125,249.8544,250.0125,2663.0
2025-01-22 13:55:00,252.74,252.76,252.58,252.67,5729.0,249.8741,249.8939,249.7159,249.8049,5729.0
2025-01-22 14:00:00,252.71,252.71,252.06,252.15,2876.0,249.8445,249.8445,249.2018,249.2908,2876.0
2025-01-22 14:05:00,252.18,252.56,252.0,252.5,9944.0,249.3205,249.6962,249.1425,249.6369,9944.0
2025-01-22 14:10:00,252.5,252.61,252.44,252.61,2902.0,249.6369,249.7456,249.5775,249.7456,2902.0
2025-01-22 14:15:00,252.53,252.67,252.53,252.62,2600.0,249.6665,249.8049,249.6665,249.7555,2600.0
2025-01-22 14:20:00,252.68,253.01,252.6,252.91,5171.0,249.8148,250.1411,249.7357,250.0422,5171.0
2025-01-22 14:25:00,252.91,252.91,252.71,252.88,2651.0,250.0422,250.0422,249.8445,250.0125,2651.0
2025-01-22 14:30:00,252.86,253.0,252.85,253.0,2753.0,249.9928,250.1312,249.9829,250.1312,2753.0
2025-01-22 14:35:00,253.01,253.21,252.92,253.04,4530.0,250.1411,250.3388,250.0521,250.1707,4530.0
2025-01-22 14:40:00,253.01,253.3,253.01,253.3,3580.0,250.1411,250.4278,250.1411,250.4278,3580.0
2025-01-22 14:45:00,253.34,253.34,253.17,253.33,6930.0,250.4673,250.4673,250.2993,250.4574,6930.0
2025-01-22 14:50:00,253.33,253.4,253.25,253.27,4970.0,250.4574,250.5267,250.3784,250.3981,4970.0
2025-01-22 14:55:00,253.27,253.32,253.16,253.32,2250.0,250.3981,250.4476,250.2894,250.4476,2250.0
2025-01-22 15:00:00,253.26,253.27,253.11,253.19,8363.0,250.3882,250.3981,250.2399,250.319,8363.0
2025-01-22 15:05:00,253.18,253.72,253.18,253.69,6071.0,250.3091,250.843,250.3091,250.8134,6071.0
2025-01-22 15:10:00,253.68,253.72,253.45,253.58,6586.0,250.8035,250.843,250.5761,250.7046,6586.0
2025-01-22 15:15:00,253.58,253.75,253.55,253.75,4585.0,250.7046,250.8727,250.6749,250.8727,4585.0
2025-01-22 15:20:00,253.68,253.7,253.43,253.54,4301.0,250.8035,250.8232,250.5563,250.6651,4301.0
2025-01-22 15:25:00,253.51,253.56,253.35,253.49,24431.0,250.6354,250.6848,250.4772,250.6156,24431.0
2025-01-22 15:30:00,253.57,253.7,253.44,253.7,7935.0,250.6947,250.8232,250.5662,250.8232,7935.0
2025-01-22 15:35:00,253.62,253.78,253.54,253.73,11486.0,250.7442,250.9023,250.6651,250.8529,11486.0
2025-01-22 15:40:00,253.69,253.76,253.23,253.3,15937.0,250.8134,250.8826,250.3586,250.4278,15937.0
2025-01-22 15:45:00,253.3,253.39,252.85,252.88,15167.0,250.4278,250.5168,249.9829,250.0125,15167.0
2025-01-22 15:50:00,252.87,252.87,252.17,252.42,34367.0,250.0027,250.0027,249.3106,249.5578,34367.0
2025-01-22 15:55:00,252.49,252.49,251.51,251.77,149118.0,249.627,249.627,248.6581,248.9151,149118.0
2025-01-23 09:30:00,256.16,256.49,252.31,254.09,15959.0,253.2554,253.5816,249.449,251.2088,15959.0
2025-01-23 09:35:00,254.05,254.25,253.19,253.54,15156.0,251.1693,251.367,250.319,250.6651,15156.0
2025-01-23 09:40:00,253.8,254.43,253.8,253.99,4500.0,250.9221,251.545,250.9221,251.11,4500.0
2025-01-23 09:45:00,254.17,255.19,254.09,254.94,3897.0,251.2879,252.2964,251.2088,252.0492,3897.0
2025-01-23 09:50:00,254.86,254.86,254.22,254.43,2985.0,251.9701,251.9701,251.3374,251.545,2985.0
2025-01-23 09:55:00,254.54,255.1,254.39,254.76,4991.0,251.6537,252.2074,251.5054,251.8712,4991.0
2025-01-23 10:00:00,254.53,254.76,253.7,253.72,8782.0,251.6438,251.8712,250.8232,250.843,8782.0
2025-01-23 10:05:00,253.61,254.13,253.6,254.1,12355.0,250.7343,251.2484,250.7244,251.2187,12355.0
2025-01-23 10:10:00,253.96,254.15,253.73,253.96,7651.0,251.0803,251.2681,250.8529,251.0803,7651.0
2025-01-23 10:15:00,253.96,254.42,253.94,254.33,9088.0,251.0803,251.5351,251.0605,251.4461,9088.0
2025-01-23 10:20:00,254.43,254.44,254.03,254.03,1700.0,251.545,251.5549,251.1495,251.1495,1700.0
2025-01-23 10:25:00,254.09,254.47,254.08,254.4,5914.0,251.2088,251.5845,251.1989,251.5153,5914.0
2025-01-23 10:30:00,254.4,254.98,254.23,254.73,8135.0,251.5153,252.0887,251.3472,251.8416,8135.0
2025-01-23 10:35:00,254.86,254.86,254.37,254.55,2707.0,251.9701,251.9701,251.4857,251.6636,2707.0
2025-01-23 10:40:00,254.44,254.75,254.28,254.39,2258.0,251.5549,251.8613,251.3967,251.5054,2258.0
2025-01-23 10:45:00,254.71,254.75,254.28,254.75,9008.0,251.8218,251.8613,251.3967,251.8613,9008.0
2025-01-23 10:50:00,254.72,255.01,254.72,254.93,4412.0,251.8317,252.1184,251.8317,252.0393,4412.0
2025-01-23 10:55:00,254.96,254.96,254.7,254.88,2785.0,252.069,252.069,251.8119,251.9899,2785.0
2025-01-23 11:00:00,254.96,255.3,254.96,255.23,5346.0,252.069,252.4051,252.069,252.3359,5346.0
2025-01-23 11:05:00,255.14,255.28,255.07,255.22,2971.0,252.2469,252.3853,252.1777,252.326,2971.0
2025-01-23 11:10:00,255.23,255.48,255.1,255.48,15453.0,252.3359,252.5831,252.2074,252.5831,15453.0
2025-01-23 11:15:00,255.51,256.04,255.45,256.04,2378.0,252.6127,253.1367,252.5534,253.1367,2378.0
2025-01-23 11:20:00,255.87,256.33,255.87,256.19,1663.0,252.9686,253.4234,252.9686,253.285,1663.0
2025-01-23 11:25:00,256.35,256.35,256.0,256.12,5008.0,253.4432,253.4432,253.0972,253.2158,5008.0
2025-01-23 11:30:00,256.11,256.16,255.76,255.9,9741.0,253.2059,253.2554,252.8599,252.9983,9741.0
2025-01-23 11:35:00,255.83,256.68,255.7,256.44,19372.0,252.9291,253.7695,252.8006,253.5322,19372.0
2025-01-23 11:40:00,256.44,256.45,256.23,256.23,1531.0,253.5322,253.5421,253.3246,253.3246,1531.0
2025-01-23 11:45:00,256.39,256.54,255.97,256.15,3679.0,253.4827,253.631,253.0675,253.2455,3679.0
2025-01-23 11:50:00,256.17,256.38,255.86,256.05,10778.0,253.2652,253.4729,252.9588,253.1466,10778.0
2025-01-23 11:55:00,256.22,256.45,256.1,256.45,5288.0,253.3147,253.5421,253.196,253.5421,5288.0
2025-01-23 12:00:00,256.43,256.43,256.06,256.42,3820.0,253.5223,253.5223,253.1565,253.5124,3820.0
2025-01-23 12:05:00,256.49,256.73,256.46,256.62,2064.0,253.5816,253.8189,253.552,253.7101,2064.0
2025-01-23 12:10:00,256.83,257.0,256.66,256.98,2876.0,253.9178,254.0858,253.7497,254.0661,2876.0
2025-01-23 12:15:00,257.03,257.08,256.78,257.01,7466.0,254.1155,254.1649,253.8683,254.0957,7466.0
2025-01-23 12:20:00,256.93,257.15,256.84,257.14,2727.0,254.0166,254.2341,253.9276,254.2242,2727.0
2025-01-23 12:25:00,257.2,257.33,257.04,257.21,3137.0,254.2836,254.4121,254.1254,254.2934,3137.0
2025-01-23 12:30:00,257.23,257.23,256.92,256.94,6554.0,254.3132,254.3132,254.0067,254.0265,6554.0
2025-01-23 12:35:00,256.92,257.55,256.92,257.43,11944.0,254.0067,254.6296,254.0067,254.511,11944.0
2025-01-23 12:40:00,257.43,257.43,257.1,257.24,2238.0,254.511,254.511,254.1847,254.3231,2238.0
2025-01-23 12:45:00,257.22,257.5,256.98,257.03,10721.0,254.3033,254.5802,254.0661,254.1155,10721.0
2025-01-23 12:50:00,257.14,257.39,257.09,257.37,2349.0,254.2242,254.4714,254.1748,254.4516,2349.0
2025-01-23 12:55:00,257.35,257.69,257.28,257.65,2070.0,254.4319,254.768,254.3627,254.7285,2070.0
2025-01-23 13:00:00,257.66,257.78,257.42,257.5,6306.0,254.7383,254.857,254.5011,254.5802,6306.0
2025-01-23 13:05:00,257.5,257.6,257.26,257.41,5558.0,254.5802,254.679,254.3429,254.4912,5558.0
2025-01-23 13:10:00,257.47,257.5,257.0,257.06,3218.0,254.5505,254.5802,254.0858,254.1451,3218.0
2025-01-23 13:15:00,256.99,257.02,256.62,256.72,3880.0,254.0759,254.1056,253.7101,253.809,3880.0
2025-01-23 13:20:00,256.73,256.73,256.47,256.47,1780.0,253.8189,253.8189,253.5618,253.5618,1780.0
2025-01-23 13:25:00,256.55,256.55,256.45,256.45,1520.0,253.6409,253.6409,253.5421,253.5421,1520.0
2025-01-23 13:30:00,256.45,256.45,256.22,256.27,3369.0,253.5421,253.5421,253.3147,253.3641,3369.0
2025-01-23 13:35:00,256.28,256.28,255.91,255.91,4113.0,253.374,253.374,253.0082,253.0082,4113.0
2025-01-23 13:40:00,255.91,256.01,255.49,255.59,20230.0,253.0082,253.1071,252.593,252.6918,20230.0
2025-01-23 13:45:00,255.59,255.61,255.29,255.34,9989.0,252.6918,252.7116,252.3952,252.4447,9989.0
2025-01-23 13:50:00,255.34,255.74,255.26,255.6,6583.0,252.4447,252.8401,252.3656,252.7017,6583.0
2025-01-23 13:55:00,255.72,255.81,255.58,255.61,2189.0,252.8203,252.9093,252.6819,252.7116,2189.0
2025-01-23 14:00:00,255.47,255.51,255.46,255.51,600.0,252.5732,252.6127,252.5633,252.6127,600.0
2025-01-23 14:05:00,255.42,255.7,255.42,255.62,1559.0,252.5237,252.8006,252.5237,252.7215,1559.0
2025-01-23 14:10:00,255.49,255.64,255.4,255.54,800.0,252.593,252.7413,252.504,252.6424,800.0
2025-01-23 14:15:00,255.55,255.69,255.37,255.46,3782.0,252.6523,252.7907,252.4743,252.5633,3782.0
2025-01-23 14:20:00,255.34,255.7,255.21,255.65,5165.0,252.4447,252.8006,252.3161,252.7511,5165.0
2025-01-23 14:25:00,255.75,255.99,255.68,255.69,3791.0,252.85,253.0873,252.7808,252.7907,3791.0
2025-01-23 14:30:00,255.81,256.03,255.77,256.01,14974.0,252.9093,253.1268,252.8698,253.1071,14974.0
2025-01-23 14:35:00,255.92,256.01,255.37,255.48,5002.0,253.0181,253.1071,252.4743,252.5831,5002.0
2025-01-23 14:40:00,255.41,255.67,255.41,255.51,2650.0,252.5139,252.7709,252.5139,252.6127,2650.0
2025-01-23 14:45:00,255.51,255.64,255.35,255.46,3300.0,252.6127,252.7413,252.4545,252.5633,3300.0
2025-01-23 14:50:00,255.46,255.56,255.25,255.36,9007.0,252.5633,252.6622,252.3557,252.4644,9007.0
2025-01-23 14:55:00,255.38,255.38,254.91,255.09,7393.0,252.4842,252.4842,252.0195,252.1975,7393.0
2025-01-23 15:00:00,255.09,255.32,255.09,255.2,3345.0,252.1975,252.4249,252.1975,252.3062,3345.0
2025-01-23 15:05:00,255.2,255.34,255.03,255.26,7280.0,252.3062,252.4447,252.1382,252.3656,7280.0
2025-01-23 15:10:00,255.26,255.38,255.21,255.28,11228.0,252.3656,252.4842,252.3161,252.3853,11228.0
2025-01-23 15:15:00,255.36,255.66,255.28,255.66,13267.0,252.4644,252.761,252.3853,252.761,13267.0
2025-01-23 15:20:00,255.69,256.06,255.66,256.05,10661.0,252.7907,253.1565,252.761,253.1466,10661.0
2025-01-23 15:25:00,255.95,256.04,255.78,255.89,14800.0,253.0477,253.1367,252.8797,252.9884,14800.0
2025-01-23 15:30:00,255.82,255.86,255.29,255.3,19367.0,252.9192,252.9588,252.3952,252.4051,19367.0
2025-01-23 15:35:00,255.47,255.92,255.46,255.92,17906.0,252.5732,253.0181,252.5633,253.0181,17906.0
2025-01-23 15:40:00,255.92,256.1,255.84,256.07,13365.0,253.0181,253.196,252.939,253.1664,13365.0
2025-01-23 15:45:00,256.01,256.56,256.01,256.55,46201.0,253.1071,253.6508,253.1071,253.6409,46201.0
2025-01-23 15:50:00,256.5,257.08,256.35,256.92,78491.0,253.5915,254.1649,253.4432,254.0067,78491.0
2025-01-23 15:55:00,256.94,256.94,256.03,256.18,184059.0,254.0265,254.0265,253.1268,253.2751,184059.0
2025-01-24 09:30:00,253.63,253.72,251.3,252.2,68288.0,250.754,250.843,248.4505,249.3403,68288.0
2025-01-24 09:35:00,252.2,252.91,252.0,252.51,43145.0,249.3403,250.0422,249.1425,249.6467,43145.0
2025-01-24 09:40:00,252.51,253.17,252.13,252.98,18053.0,249.6467,250.2993,249.2711,250.1114,18053.0
2025-01-24 09:45:00,253.09,253.86,252.27,252.98,54731.0,250.2202,250.9814,249.4095,250.1114,54731.0
2025-01-24 09:50:00,252.99,253.66,252.68,252.68,12471.0,250.1213,250.7837,249.8148,249.8148,12471.0
2025-01-24 09:55:00,252.74,253.7,252.55,253.55,19109.0,249.8741,250.8232,249.6863,250.6749,19109.0
2025-01-24 10:00:00,253.68,254.91,253.53,254.62,20371.0,250.8035,252.0195,250.6552,251.7328,20371.0
2025-01-24 10:05:00,254.65,254.91,253.78,254.16,12255.0,251.7625,252.0195,250.9023,251.278,12255.0
2025-01-24 10:10:00,253.83,254.21,253.73,253.82,12900.0,250.9518,251.3275,250.8529,250.9419,12900.0
2025-01-24 10:15:00,253.82,255.24,253.81,255.06,11197.0,250.9419,252.3458,250.932,252.1678,11197.0
2025-01-24 10:20:00,254.94,254.95,254.01,254.45,25459.0,252.0492,252.0591,251.1297,251.5647,25459.0
2025-01-24 10:25:00,254.42,254.42,253.17,253.98,18440.0,251.5351,251.5351,250.2993,251.1001,18440.0
2025-01-24 10:30:00,253.78,254.24,253.35,254.12,9095.0,250.9023,251.3571,250.4772,251.2385,9095.0
2025-01-24 10:35:00,254.12,254.12,253.71,253.96,9023.0,251.2385,251.2385,250.8331,251.0803,9023.0
2025-01-24 10:40:00,253.96,254.24,253.86,254.14,8057.0,251.0803,251.3571,250.9814,251.2583,8057.0
2025-01-24 10:45:00,254.14,254.14,253.23,253.49,10210.0,251.2583,251.2583,250.3586,250.6156,10210.0
2025-01-24 10:50:00,253.48,253.49,252.59,253.21,7873.0,250.6057,250.6156,249.7258,250.3388,7873.0
2025-01-24 10:55:00,253.21,253.9,252.97,253.51,29597.0,250.3388,251.021,250.1015,250.6354,29597.0
2025-01-24 11:00:00,253.51,253.9,253.26,253.77,10516.0,250.6354,251.021,250.3882,250.8925,10516.0
2025-01-24 11:05:00,253.67,254.0,253.41,254.0,5169.0,250.7936,251.1198,250.5365,251.1198,5169.0
2025-01-24 11:10:00,253.84,254.19,253.81,254.11,4685.0,250.9617,251.3077,250.932,251.2286,4685.0
2025-01-24 11:15:00,253.97,254.16,253.75,253.75,6026.0,251.0902,251.278,250.8727,250.8727,6026.0
2025-01-24 11:20:00,253.75,254.04,253.6,253.73,5975.0,250.8727,251.1594,250.7244,250.8529,5975.0
2025-01-24 11:25:00,253.9,254.18,253.47,253.76,8908.0,251.021,251.2978,250.5959,250.8826,8908.0
2025-01-24 11:30:00,253.88,253.97,253.84,253.85,4468.0,251.0012,251.0902,250.9617,250.9715,4468.0
2025-01-24 11:35:00,253.9,254.16,253.77,253.93,7189.0,251.021,251.278,250.8925,251.0506,7189.0
2025-01-24 11:40:00,253.83,253.9,253.47,253.75,4100.0,250.9518,251.021,250.5959,250.8727,4100.0
2025-01-24 11:45:00,253.9,254.07,253.78,254.01,5500.0,251.021,251.1891,250.9023,251.1297,5500.0
2025-01-24 11:50:00,254.04,254.15,253.63,253.89,3300.0,251.1594,251.2681,250.754,251.0111,3300.0
2025-01-24 11:55:00,253.89,254.42,253.85,254.34,8670.0,251.0111,251.5351,250.9715,251.456,8670.0
2025-01-24 12:00:00,254.32,255.45,254.2,255.45,5552.0,251.4362,252.5534,251.3176,252.5534,5552.0
2025-01-24 12:05:00,255.36,255.44,254.85,255.16,3065.0,252.4644,252.5435,251.9602,252.2667,3065.0
2025-01-24 12:10:00,255.11,255.31,254.84,254.84,2125.0,252.2173,252.415,251.9503,251.9503,2125.0
2025-01-24 12:15:00,254.92,255.26,254.91,255.01,6503.0,252.0294,252.3656,252.0195,252.1184,6503.0
2025-01-24 12:20:00,254.97,255.31,254.96,255.21,4651.0,252.0788,252.415,252.069,252.3161,4651.0
2025-01-24 12:25:00,255.13,255.51,255.13,255.5,4210.0,252.237,252.6127,252.237,252.6028,4210.0
2025-01-24 12:30:00,255.37,255.98,255.25,255.82,8356.0,252.4743,253.0774,252.3557,252.9192,8356.0
2025-01-24 12:35:00,255.9,255.99,255.8,255.92,4839.0,252.9983,253.0873,252.8994,253.0181,4839.0
2025-01-24 12:40:00,255.9,255.9,255.66,255.72,2941.0,252.9983,252.9983,252.761,252.8203,2941.0
2025-01-24 12:45:00,255.72,255.85,255.47,255.71,3498.0,252.8203,252.9489,252.5732,252.8105,3498.0
2025-01-24 12:50:00,255.71,255.83,255.53,255.53,2727.0,252.8105,252.9291,252.6325,252.6325,2727.0
2025-01-24 12:55:00,255.59,255.59,255.22,255.22,700.0,252.6918,252.6918,252.326,252.326,700.0
2025-01-24 13:00:00,255.22,255.5,255.22,255.29,2273.0,252.326,252.6028,252.326,252.3952,2273.0
2025-01-24 13:05:00,255.18,255.66,255.05,255.6,4777.0,252.2865,252.761,252.1579,252.7017,4777.0
2025-01-24 13:10:00,255.57,255.64,255.41,255.56,3645.0,252.672,252.7413,252.5139,252.6622,3645.0
2025-01-24 13:15:00,255.38,255.66,254.92,255.35,3867.0,252.4842,252.761,252.0294,252.4545,3867.0
2025-01-24 13:20:00,255.15,255.34,255.08,255.34,2959.0,252.2568,252.4447,252.1876,252.4447,2959.0
2025-01-24 13:25:00,255.21,255.51,255.2,255.43,3419.0,252.3161,252.6127,252.3062,252.5336,3419.0
2025-01-24 13:30:00,255.52,255.59,255.3,255.3,2659.0,252.6226,252.6918,252.4051,252.4051,2659.0
2025-01-24 13:35:00,255.33,255.51,255.3,255.51,1361.0,252.4348,252.6127,252.4051,252.6127,1361.0
2025-01-24 13:40:00,255.29,255.66,255.24,255.58,5457.0,252.3952,252.761,252.3458,252.6819,5457.0
2025-01-24 13:45:00,255.49,255.69,255.48,255.59,1777.0,252.593,252.7907,252.5831,252.6918,1777.0
2025-01-24 13:50:00,255.54,255.58,255.28,255.53,4672.0,252.6424,252.6819,252.3853,252.6325,4672.0
2025-01-24 13:55:00,255.56,255.85,255.5,255.85,2608.0,252.6622,252.9489,252.6028,252.9489,2608.0
2025-01-24 14:00:00,255.72,255.96,255.53,255.56,4047.0,252.8203,253.0576,252.6325,252.6622,4047.0
2025-01-24 14:05:00,255.4,255.42,255.31,255.31,1297.0,252.504,252.5237,252.415,252.415,1297.0
2025-01-24 14:10:00,255.44,255.48,255.23,255.4,2253.0,252.5435,252.5831,252.3359,252.504,2253.0
2025-01-24 14:15:00,255.35,255.46,255.24,255.35,972.0,252.4545,252.5633,252.3458,252.4545,972.0
2025-01-24 14:20:00,255.33,255.33,255.01,255.14,1488.0,252.4348,252.4348,252.1184,252.2469,1488.0
2025-01-24 14:25:00,255.03,255.19,254.85,255.02,5068.0,252.1382,252.2964,251.9602,252.1283,5068.0
2025-01-24 14:30:00,254.94,255.08,254.87,254.97,1320.0,252.0492,252.1876,251.98,252.0788,1320.0
2025-01-24 14:35:00,254.97,255.22,254.86,255.1,4133.0,252.0788,252.326,251.9701,252.2074,4133.0
2025-01-24 14:40:00,255.2,255.36,255.08,255.31,3600.0,252.3062,252.4644,252.1876,252.415,3600.0
2025-01-24 14:45:00,255.09,255.1,254.87,254.94,1455.0,252.1975,252.2074,251.98,252.0492,1455.0
2025-01-24 14:50:00,254.95,255.03,254.8,254.93,5436.0,252.0591,252.1382,251.9108,252.0393,5436.0
2025-01-24 14:55:00,255.0,255.24,255.0,255.18,3841.0,252.1085,252.3458,252.1085,252.2865,3841.0
2025-01-24 15:00:00,255.13,255.38,255.13,255.31,4578.0,252.237,252.4842,252.237,252.415,4578.0
2025-01-24 15:05:00,255.23,255.27,254.74,254.89,2144.0,252.3359,252.3754,251.8515,251.9998,2144.0
2025-01-24 15:10:00,254.78,254.91,254.55,254.7,4317.0,251.891,252.0195,251.6636,251.8119,4317.0
2025-01-24 15:15:00,254.55,254.83,254.55,254.65,6219.0,251.6636,251.9404,251.6636,251.7625,6219.0
2025-01-24 15:20:00,254.71,254.76,254.4,254.66,5310.0,251.8218,251.8712,251.5153,251.7724,5310.0
2025-01-24 15:25:00,254.56,254.67,254.29,254.42,5624.0,251.6735,251.7823,251.4066,251.5351,5624.0
2025-01-24 15:30:00,254.34,254.5,254.19,254.33,5421.0,251.456,251.6142,251.3077,251.4461,5421.0
2025-01-24 15:35:00,254.4,254.4,254.0,254.14,5503.0,251.5153,251.5153,251.1198,251.2583,5503.0
2025-01-24 15:40:00,254.14,254.43,254.01,254.43,15447.0,251.2583,251.545,251.1297,251.545,15447.0
2025-01-24 15:45:00,254.37,254.51,254.16,254.36,10735.0,251.4857,251.6241,251.278,251.4758,10735.0
2025-01-24 15:50:00,254.43,254.79,254.16,254.28,22079.0,251.545,251.9009,251.278,251.3967,22079.0
2025-01-24 15:55:00,254.28,255.09,254.19,254.69,87552.0,251.3967,252.1975,251.3077,251.802,87552.0
2025-01-27 09:30:00,256.0,257.62,253.1,256.5,18830.0,253.0972,254.6988,250.2301,253.5915,18830.0
2025-01-27 09:35:00,256.86,258.16,256.53,257.97,4055.0,253.9474,255.2327,253.6212,255.0448,4055.0
2025-01-27 09:40:00,257.5,258.6,257.28,257.64,11220.0,254.5802,255.6677,254.3627,254.7186,11220.0
2025-01-27 09:45:00,257.72,258.0,256.61,257.23,18112.0,254.7977,255.0745,253.7003,254.3132,18112.0
2025-01-27 09:50:00,257.03,257.78,257.03,257.46,3111.0,254.1155,254.857,254.1155,254.5406,3111.0
2025-01-27 09:55:00,257.37,257.44,256.97,257.2,17420.0,254.4516,254.5208,254.0562,254.2836,17420.0
2025-01-27 10:00:00,257.21,258.13,257.06,258.13,18092.0,254.2934,255.203,254.1451,255.203,18092.0
2025-01-27 10:05:00,258.28,258.28,257.96,257.98,2812.0,255.3513,255.3513,255.0349,255.0547,2812.0
2025-01-27 10:10:00,258.04,258.17,257.79,258.05,3450.0,255.114,255.2426,254.8669,255.1239,3450.0
2025-01-27 10:15:00,258.05,258.42,257.91,258.0,3669.0,255.1239,255.4897,254.9855,255.0745,3669.0
2025-01-27 10:20:00,258.0,258.39,258.0,258.23,7330.0,255.0745,255.4601,255.0745,255.3019,7330.0
2025-01-27 10:25:00,258.23,258.37,257.89,258.31,7659.0,255.3019,255.4403,254.9657,255.381,7659.0
2025-01-27 10:30:00,258.11,258.32,257.98,258.22,4733.0,255.1832,255.3909,255.0547,255.292,4733.0
2025-01-27 10:35:00,258.05,258.42,257.61,257.97,15342.0,255.1239,255.4897,254.6889,255.0448,15342.0
2025-01-27 10:40:00,258.16,258.29,257.84,258.1,2451.0,255.2327,255.3612,254.9163,255.1734,2451.0
2025-01-27 10:45:00,258.1,258.1,257.57,257.81,3661.0,255.1734,255.1734,254.6494,254.8866,3661.0
2025-01-27 10:50:00,257.58,257.92,257.51,257.52,4043.0,254.6593,254.9954,254.59,254.5999,4043.0
2025-01-27 10:55:00,257.55,257.65,257.1,257.17,4007.0,254.6296,254.7285,254.1847,254.2539,4007.0
2025-01-27 11:00:00,257.14,257.65,257.07,257.56,4924.0,254.2242,254.7285,254.155,254.6395,4924.0
2025-01-27 11:05:00,257.67,258.66,257.64,258.49,21864.0,254.7482,255.727,254.7186,255.5589,21864.0
2025-01-27 11:10:00,258.53,258.66,258.34,258.66,2001.0,255.5985,255.727,255.4106,255.727,2001.0
2025-01-27 11:15:00,258.69,259.16,258.68,259.16,2035.0,255.7567,256.2213,255.7468,256.2213,2035.0
2025-01-27 11:20:00,258.97,259.41,258.97,259.39,3153.0,256.0335,256.4685,256.0335,256.4487,3153.0
2025-01-27 11:25:00,259.3,259.42,259.07,259.19,6921.0,256.3597,256.4784,256.1324,256.251,6921.0
2025-01-27 11:30:00,259.0,259.29,259.0,259.25,3497.0,256.0632,256.3499,256.0632,256.3103,3497.0
2025-01-27 11:35:00,259.25,259.96,259.01,259.75,8514.0,256.3103,257.0123,256.073,256.8046,8514.0
2025-01-27 11:40:00,259.75,259.88,259.49,259.52,8602.0,256.8046,256.9332,256.5476,256.5773,8602.0
2025-01-27 11:45:00,259.75,259.78,259.54,259.61,2050.0,256.8046,256.8343,256.597,256.6662,2050.0
2025-01-27 11:50:00,259.54,259.56,259.12,259.56,4498.0,256.597,256.6168,256.1818,256.6168,4498.0
2025-01-27 11:55:00,259.65,259.91,259.28,259.29,4757.0,256.7058,256.9628,256.34,256.3499,4757.0
2025-01-27 12:00:00,259.45,259.64,259.35,259.52,3143.0,256.508,256.6959,256.4092,256.5773,3143.0
2025-01-27 12:05:00,259.41,260.0,259.41,259.96,4566.0,256.4685,257.0518,256.4685,257.0123,4566.0
2025-01-27 12:10:00,259.76,260.09,259.71,259.96,9347.0,256.8145,257.1408,256.7651,257.0123,9347.0
2025-01-27 12:15:00,259.96,260.0,259.65,259.75,3752.0,257.0123,257.0518,256.7058,256.8046,3752.0
2025-01-27 12:20:00,259.75,259.94,259.75,259.94,3767.0,256.8046,256.9925,256.8046,256.9925,3767.0
2025-01-27 12:25:00,259.97,259.97,259.74,259.97,1538.0,257.0222,257.0222,256.7948,257.0222,1538.0
2025-01-27 12:30:00,259.83,260.04,259.76,260.04,6421.0,256.8837,257.0914,256.8145,257.0914,6421.0
2025-01-27 12:35:00,259.94,260.2,259.85,260.17,5984.0,256.9925,257.2495,256.9035,257.2199,5984.0
2025-01-27 12:40:00,260.16,260.49,260.15,260.37,4821.0,257.21,257.5363,257.2001,257.4176,4821.0
2025-01-27 12:45:00,260.37,260.48,260.34,260.48,5470.0,257.4176,257.5264,257.388,257.5264,5470.0
2025-01-27 12:50:00,260.48,260.83,259.87,259.9,9315.0,257.5264,257.8724,256.9233,256.9529,9315.0
2025-01-27 12:55:00,260.13,260.52,260.13,260.52,3966.0,257.1803,257.5659,257.1803,257.5659,3966.0
2025-01-27 13:00:00,260.25,260.5,260.09,260.17,4987.0,257.299,257.5461,257.1408,257.2199,4987.0
2025-01-27 13:05:00,260.17,260.5,260.12,260.37,3372.0,257.2199,257.5461,257.1705,257.4176,3372.0
2025-01-27 13:10:00,260.37,260.49,259.64,259.88,14566.0,257.4176,257.5363,256.6959,256.9332,14566.0
2025-01-27 13:15:00,259.77,259.77,259.27,259.3,12432.0,256.8244,256.8244,256.3301,256.3597,12432.0
2025-01-27 13:20:00,259.3,259.43,259.06,259.43,7197.0,256.3597,256.4883,256.1225,256.4883,7197.0
2025-01-27 13:25:00,259.42,259.56,259.28,259.45,2365.0,256.4784,256.6168,256.34,256.508,2365.0
2025-01-27 13:30:00,259.47,259.6,259.2,259.35,3608.0,256.5278,256.6563,256.2609,256.4092,3608.0
2025-01-27 13:35:00,259.45,259.7,259.36,259.44,18434.0,256.508,256.7552,256.4191,256.4982,18434.0
2025-01-27 13:40:00,259.28,260.34,259.28,260.1,8270.0,256.34,257.388,256.34,257.1507,8270.0
2025-01-27 13:45:00,260.26,260.31,260.03,260.18,5349.0,257.3089,257.3583,257.0815,257.2298,5349.0
2025-01-27 13:50:00,260.23,260.42,260.12,260.26,6928.0,257.2792,257.467,257.1705,257.3089,6928.0
2025-01-27 13:55:00,260.26,260.37,259.81,259.94,5668.0,257.3089,257.4176,256.864,256.9925,5668.0
2025-01-27 14:00:00,260.06,260.1,259.7,260.0,5888.0,257.1111,257.1507,256.7552,257.0518,5888.0
2025-01-27 14:05:00,259.93,260.05,259.68,259.8,9425.0,256.9826,257.1012,256.7354,256.8541,9425.0
2025-01-27 14:10:00,259.75,259.86,259.35,259.63,8264.0,256.8046,256.9134,256.4092,256.686,8264.0
2025-01-27 14:15:00,259.57,259.88,259.56,259.8,4716.0,256.6267,256.9332,256.6168,256.8541,4716.0
2025-01-27 14:20:00,259.75,260.03,259.75,260.02,13272.0,256.8046,257.0815,256.8046,257.0716,13272.0
2025-01-27 14:25:00,259.9,260.37,259.89,260.36,5466.0,256.9529,257.4176,256.9431,257.4077,5466.0
2025-01-27 14:30:00,260.3,260.53,260.23,260.53,3974.0,257.3484,257.5758,257.2792,257.5758,3974.0
2025-01-27 14:35:00,260.34,260.98,260.34,260.98,9350.0,257.388,258.0207,257.388,258.0207,9350.0
2025-01-27 14:40:00,260.87,261.24,260.87,261.24,7644.0,257.9119,258.2778,257.9119,258.2778,7644.0
2025-01-27 14:45:00,261.13,261.13,260.43,260.52,8187.0,258.169,258.169,257.4769,257.5659,8187.0
2025-01-27 14:50:00,260.44,260.8,260.36,260.76,6686.0,257.4868,257.8427,257.4077,257.8032,6686.0
2025-01-27 14:55:00,260.86,260.9,260.49,260.58,6213.0,257.9021,257.9416,257.5363,257.6252,6213.0
2025-01-27 15:00:00,260.58,260.6,260.04,260.04,51046.0,257.6252,257.645,257.0914,257.0914,51046.0
2025-01-27 15:05:00,259.86,259.87,259.36,259.54,8304.0,256.9134,256.9233,256.4191,256.597,8304.0
2025-01-27 15:10:00,259.54,259.65,258.99,259.06,19228.0,256.597,256.7058,256.0533,256.1225,19228.0
2025-01-27 15:15:00,259.12,259.68,258.81,259.51,33657.0,256.1818,256.7354,255.8753,256.5674,33657.0
2025-01-27 15:20:00,259.48,259.59,259.28,259.28,7040.0,256.5377,256.6465,256.34,256.34,7040.0
2025-01-27 15:25:00,259.26,259.39,258.85,259.19,26834.0,256.3202,256.4487,255.9149,256.251,26834.0
2025-01-27 15:30:00,259.29,259.29,258.74,258.74,5618.0,256.3499,256.3499,255.8061,255.8061,5618.0
2025-01-27 15:35:00,258.66,259.17,258.62,259.13,36110.0,255.727,256.2312,255.6875,256.1917,36110.0
2025-01-27 15:40:00,259.16,259.67,259.16,259.54,7475.0,256.2213,256.7256,256.2213,256.597,7475.0
2025-01-27 15:45:00,259.55,260.02,259.55,259.84,22406.0,256.6069,257.0716,256.6069,256.8936,22406.0
2025-01-27 15:50:00,259.68,259.91,259.21,259.36,34142.0,256.7354,256.9628,256.2708,256.4191,34142.0
2025-01-27 15:55:00,259.38,259.95,259.23,259.82,95624.0,256.4388,257.0024,256.2905,256.8739,95624.0
2025-01-28 09:30:00,256.95,258.28,256.81,257.49,19835.0,254.0364,255.3513,253.898,254.5703,19835.0
2025-01-28 09:35:00,257.72,258.66,257.6,258.65,7029.0,254.7977,255.727,254.679,255.7171,7029.0
2025-01-28 09:40:00,258.81,259.37,258.65,259.17,6219.0,255.8753,256.429,255.7171,256.2312,6219.0
2025-01-28 09:45:00,258.89,258.89,257.64,257.82,4951.0,255.9544,255.9544,254.7186,254.8965,4951.0
2025-01-28 09:50:00,257.82,258.38,257.77,258.19,9069.0,254.8965,255.4502,254.8471,255.2623,9069.0
2025-01-28 09:55:00,258.18,258.18,257.27,257.7,5828.0,255.2524,255.2524,254.3528,254.7779,5828.0
2025-01-28 10:00:00,257.69,257.69,256.7,256.7,21175.0,254.768,254.768,253.7892,253.7892,21175.0
2025-01-28 10:05:00,256.89,257.66,256.43,257.5,14304.0,253.9771,254.7383,253.5223,254.5802,14304.0
2025-01-28 10:10:00,257.52,257.75,256.13,256.18,15524.0,254.5999,254.8273,253.2257,253.2751,15524.0
2025-01-28 10:15:00,256.4,256.67,256.28,256.48,12086.0,253.4926,253.7596,253.374,253.5717,12086.0
2025-01-28 10:20:00,256.45,256.65,256.3,256.41,8190.0,253.5421,253.7398,253.3938,253.5025,8190.0
2025-01-28 10:25:00,256.34,256.34,255.93,256.04,10407.0,253.4333,253.4333,253.028,253.1367,10407.0
2025-01-28 10:30:00,255.91,256.34,255.82,256.17,15264.0,253.0082,253.4333,252.9192,253.2652,15264.0
2025-01-28 10:35:00,256.18,256.51,256.18,256.24,6103.0,253.2751,253.6014,253.2751,253.3344,6103.0
2025-01-28 10:40:00,256.21,256.48,256.08,256.38,8058.0,253.3048,253.5717,253.1763,253.4729,8058.0
2025-01-28 10:45:00,256.38,256.87,256.38,256.84,5795.0,253.4729,253.9573,253.4729,253.9276,5795.0
2025-01-28 10:50:00,256.84,257.07,256.83,256.91,2681.0,253.9276,254.155,253.9178,253.9969,2681.0
2025-01-28 10:55:00,256.81,256.81,256.38,256.43,4518.0,253.898,253.898,253.4729,253.5223,4518.0
2025-01-28 11:00:00,256.16,256.56,256.15,256.54,3923.0,253.2554,253.6508,253.2455,253.631,3923.0
2025-01-28 11:05:00,256.25,256.37,256.09,256.28,3900.0,253.3443,253.463,253.1861,253.374,3900.0
2025-01-28 11:10:00,256.06,256.25,256.06,256.22,1453.0,253.1565,253.3443,253.1565,253.3147,1453.0
2025-01-28 11:15:00,256.07,256.11,255.6,255.7,4702.0,253.1664,253.2059,252.7017,252.8006,4702.0
2025-01-28 11:20:00,255.58,255.6,255.09,255.09,3303.0,252.6819,252.7017,252.1975,252.1975,3303.0
2025-01-28 11:25:00,255.15,255.15,254.52,254.56,10421.0,252.2568,252.2568,251.634,251.6735,10421.0
2025-01-28 11:30:00,254.56,254.76,254.44,254.47,5101.0,251.6735,251.8712,251.5549,251.5845,5101.0
2025-01-28 11:35:00,254.27,254.35,254.02,254.2,8514.0,251.3868,251.4659,251.1396,251.3176,8514.0
2025-01-28 11:40:00,254.04,254.82,254.04,254.79,11804.0,251.1594,251.9305,251.1594,251.9009,11804.0
2025-01-28 11:45:00,254.87,255.08,254.78,254.91,7090.0,251.98,252.1876,251.891,252.0195,7090.0
2025-01-28 11:50:00,255.04,255.04,254.52,254.52,3720.0,252.1481,252.1481,251.634,251.634,3720.0
2025-01-28 11:55:00,254.34,254.88,254.34,254.75,6949.0,251.456,251.9899,251.456,251.8613,6949.0
2025-01-28 12:00:00,254.74,254.84,254.26,254.35,4232.0,251.8515,251.9503,251.3769,251.4659,4232.0
2025-01-28 12:05:00,254.24,254.5,254.18,254.37,8223.0,251.3571,251.6142,251.2978,251.4857,8223.0
2025-01-28 12:10:00,254.38,254.67,254.31,254.31,5827.0,251.4955,251.7823,251.4263,251.4263,5827.0
2025-01-28 12:15:00,254.24,254.33,254.1,254.2,1711.0,251.3571,251.4461,251.2187,251.3176,1711.0
2025-01-28 12:20:00,254.01,254.26,253.93,254.15,6382.0,251.1297,251.3769,251.0506,251.2681,6382.0
2025-01-28 12:25:00,254.15,254.53,254.1,254.14,9745.0,251.2681,251.6438,251.2187,251.2583,9745.0
2025-01-28 12:30:00,254.19,254.36,254.1,254.36,18250.0,251.3077,251.4758,251.2187,251.4758,18250.0
2025-01-28 12:35:00,253.89,254.19,253.72,253.91,2521.0,251.0111,251.3077,250.843,251.0309,2521.0
2025-01-28 12:40:00,253.96,254.3,253.79,254.14,7969.0,251.0803,251.4164,250.9122,251.2583,7969.0
2025-01-28 12:45:00,254.11,254.11,253.82,253.82,1300.0,251.2286,251.2286,250.9419,250.9419,1300.0
2025-01-28 12:50:00,253.85,254.21,253.85,254.16,5491.0,250.9715,251.3275,250.9715,251.278,5491.0
2025-01-28 12:55:00,254.16,254.32,253.97,254.18,5715.0,251.278,251.4362,251.0902,251.2978,5715.0
2025-01-28 13:00:00,254.23,254.32,254.13,254.32,1200.0,251.3472,251.4362,251.2484,251.4362,1200.0
2025-01-28 13:05:00,254.36,254.36,254.1,254.26,1852.0,251.4758,251.4758,251.2187,251.3769,1852.0
2025-01-28 13:10:00,254.18,254.2,254.0,254.2,4452.0,251.2978,251.3176,251.1198,251.3176,4452.0
2025-01-28 13:15:00,254.18,254.49,254.12,254.49,7349.0,251.2978,251.6043,251.2385,251.6043,7349.0
2025-01-28 13:20:00,254.53,254.53,254.46,254.5,1824.0,251.6438,251.6438,251.5746,251.6142,1824.0
2025-01-28 13:25:00,254.5,254.56,254.16,254.16,9067.0,251.6142,251.6735,251.278,251.278,9067.0
2025-01-28 13:30:00,254.27,254.4,253.94,254.03,12517.0,251.3868,251.5153,251.0605,251.1495,12517.0
2025-01-28 13:35:00,254.03,254.17,253.68,253.72,6417.0,251.1495,251.2879,250.8035,250.843,6417.0
2025-01-28 13:40:00,253.72,253.78,253.3,253.57,14155.0,250.843,250.9023,250.4278,250.6947,14155.0
2025-01-28 13:45:00,253.46,253.61,253.34,253.34,18475.0,250.586,250.7343,250.4673,250.4673,18475.0
2025-01-28 13:50:00,253.34,253.55,253.33,253.35,3664.0,250.4673,250.6749,250.4574,250.4772,3664.0
2025-01-28 13:55:00,253.34,253.48,253.32,253.4,15207.0,250.4673,250.6057,250.4476,250.5267,15207.0
2025-01-28 14:00:00,253.4,253.42,253.1,253.17,14250.0,250.5267,250.5464,250.2301,250.2993,14250.0
2025-01-28 14:05:00,253.14,253.14,252.87,252.87,3221.0,250.2696,250.2696,250.0027,250.0027,3221.0
2025-01-28 14:10:00,253.08,253.13,252.79,252.83,5103.0,250.2103,250.2597,249.9236,249.9631,5103.0
2025-01-28 14:15:00,252.83,252.86,252.64,252.67,6705.0,249.9631,249.9928,249.7753,249.8049,6705.0
2025-01-28 14:20:00,252.51,252.8,252.5,252.52,8091.0,249.6467,249.9335,249.6369,249.6566,8091.0
2025-01-28 14:25:00,252.52,252.69,252.37,252.37,9652.0,249.6566,249.8247,249.5083,249.5083,9652.0
2025-01-28 14:30:00,252.4,252.75,252.34,252.68,32325.0,249.538,249.884,249.4787,249.8148,32325.0
2025-01-28 14:35:00,252.76,253.35,252.74,253.3,17603.0,249.8939,250.4772,249.8741,250.4278,17603.0
2025-01-28 14:40:00,253.3,253.47,253.12,253.21,27793.0,250.4278,250.5959,250.2498,250.3388,27793.0
2025-01-28 14:45:00,253.21,253.34,252.75,252.84,12134.0,250.3388,250.4673,249.884,249.973,12134.0
2025-01-28 14:50:00,252.8,253.0,252.73,252.95,11494.0,249.9335,250.1312,249.8642,250.0818,11494.0
2025-01-28 14:55:00,252.96,253.07,252.84,252.93,9751.0,250.0916,250.2004,249.973,250.062,9751.0
2025-01-28 15:00:00,252.96,253.17,252.88,252.94,16972.0,250.0916,250.2993,250.0125,250.0719,16972.0
2025-01-28 15:05:00,252.95,253.18,252.79,253.18,19223.0,250.0818,250.3091,249.9236,250.3091,19223.0
2025-01-28 15:10:00,253.18,253.19,252.93,253.14,11918.0,250.3091,250.319,250.062,250.2696,11918.0
2025-01-28 15:15:00,253.12,253.19,253.02,253.1,8606.0,250.2498,250.319,250.151,250.2301,8606.0
2025-01-28 15:20:00,253.06,253.06,252.85,252.97,20556.0,250.1905,250.1905,249.9829,250.1015,20556.0
2025-01-28 15:25:00,252.95,253.02,252.85,252.94,17439.0,250.0818,250.151,249.9829,250.0719,17439.0
2025-01-28 15:30:00,252.9,253.01,252.78,252.84,17218.0,250.0323,250.1411,249.9137,249.973,17218.0
2025-01-28 15:35:00,252.88,253.04,252.77,252.99,16040.0,250.0125,250.1707,249.9038,250.1213,16040.0
2025-01-28 15:40:00,252.99,253.01,252.65,252.92,18017.0,250.1213,250.1411,249.7852,250.0521,18017.0
2025-01-28 15:45:00,252.95,253.03,252.64,252.64,21136.0,250.0818,250.1608,249.7753,249.7753,21136.0
2025-01-28 15:50:00,252.49,253.16,252.31,252.53,46044.0,249.627,250.2894,249.449,249.6665,46044.0
2025-01-28 15:55:00,252.48,252.68,251.83,252.34,128115.0,249.6171,249.8148,248.9745,249.4787,128115.0
2025-01-29 09:30:00,264.74,270.01,260.0,265.13,113904.0,261.7381,266.9483,257.0518,262.1236,113904.0
2025-01-29 09:35:00,265.13,265.63,263.57,263.79,33404.0,262.1236,262.618,260.5813,260.7988,33404.0
2025-01-29 09:40:00,263.81,264.21,262.18,262.21,29575.0,260.8186,261.2141,259.2071,259.2368,29575.0
2025-01-29 09:45:00,262.69,264.26,262.47,262.48,40660.0,259.7113,261.2635,259.4938,259.5037,40660.0
2025-01-29 09:50:00,262.43,262.63,261.04,261.8,39331.0,259.4543,259.652,258.08,258.8314,39331.0
2025-01-29 09:55:00,261.8,262.08,260.23,260.83,39186.0,258.8314,259.1082,257.2792,257.8724,39186.0
2025-01-29 10:00:00,260.5,261.87,260.47,261.24,20014.0,257.5461,258.9006,257.5165,258.2778,20014.0
2025-01-29 10:05:00,261.44,261.72,260.72,261.38,22137.0,258.4755,258.7523,257.7636,258.4162,22137.0
2025-01-29 10:10:00,261.48,262.0,261.26,261.63,9181.0,258.515,259.0291,258.2975,258.6633,9181.0
2025-01-29 10:15:00,261.6,262.26,261.43,262.11,13847.0,258.6337,259.2862,258.4656,259.1379,13847.0
2025-01-29 10:20:00,262.05,263.2,261.93,262.49,9113.0,259.0786,260.2155,258.9599,259.5136,9113.0
2025-01-29 10:25:00,262.67,262.79,261.98,262.42,3598.0,259.6915,259.8102,259.0094,259.4444,3598.0
2025-01-29 10:30:00,262.22,263.11,262.21,263.11,4118.0,259.2466,260.1265,259.2368,260.1265,4118.0
2025-01-29 10:35:00,263.11,263.6,262.6,263.4,6237.0,260.1265,260.611,259.6223,260.4133,6237.0
2025-01-29 10:40:00,263.37,263.37,262.44,262.64,17693.0,260.3836,260.3836,259.4641,259.6619,17693.0
2025-01-29 10:45:00,262.59,263.09,262.58,262.8,9369.0,259.6124,260.1068,259.6026,259.8201,9369.0
2025-01-29 10:50:00,262.84,263.57,262.84,263.31,16644.0,259.8596,260.5813,259.8596,260.3243,16644.0
2025-01-29 10:55:00,263.49,263.57,263.05,263.05,9184.0,260.5022,260.5813,260.0672,260.0672,9184.0
2025-01-29 11:00:00,263.14,263.84,262.77,262.77,25147.0,260.1562,260.8483,259.7904,259.7904,25147.0
2025-01-29 11:05:00,262.74,262.74,261.53,261.76,8558.0,259.7607,259.7607,258.5645,258.7919,8558.0
2025-01-29 11:10:00,261.73,261.73,260.72,260.83,3903.0,258.7622,258.7622,257.7636,257.8724,3903.0
2025-01-29 11:15:00,261.07,261.4,260.46,260.71,8650.0,258.1097,258.4359,257.5066,257.7538,8650.0
2025-01-29 11:20:00,260.75,261.98,260.66,261.72,17930.0,257.7933,259.0094,257.7043,258.7523,17930.0
2025-01-29 11:25:00,261.98,261.98,261.47,261.57,2836.0,259.0094,259.0094,258.5051,258.604,2836.0
2025-01-29 11:30:00,261.69,262.5,261.69,262.22,12152.0,258.7226,259.5235,258.7226,259.2466,12152.0
2025-01-29 11:35:00,262.17,262.25,261.6,261.65,5220.0,259.1972,259.2763,258.6337,258.6831,5220.0
2025-01-29 11:40:00,261.65,261.66,260.13,260.13,9335.0,258.6831,258.693,257.1803,257.1803,9335.0
2025-01-29 11:45:00,260.13,260.47,259.44,259.55,19530.0,257.1803,257.5165,256.4982,256.6069,19530.0
2025-01-29 11:50:00,259.67,260.83,259.51,260.53,65937.0,256.7256,257.8724,256.5674,257.5758,65937.0
2025-01-29 11:55:00,260.85,261.36,260.7,261.2,6498.0,257.8922,258.3964,257.7439,258.2382,6498.0
2025-01-29 12:00:00,261.2,261.99,261.17,261.66,6655.0,258.2382,259.0192,258.2085,258.693,6655.0
2025-01-29 12:05:00,261.82,261.82,260.95,261.1,5548.0,258.8512,258.8512,257.991,258.1393,5548.0
2025-01-29 12:10:00,261.1,261.38,260.58,260.62,6593.0,258.1393,258.4162,257.6252,257.6648,6593.0
2025-01-29 12:15:00,260.5,260.78,260.2,260.41,7635.0,257.5461,257.823,257.2495,257.4572,7635.0
2025-01-29 12:20:00,260.69,261.47,260.57,260.88,7071.0,257.734,258.5051,257.6153,257.9218,7071.0
2025-01-29 12:25:00,260.7,261.25,260.62,260.86,4883.0,257.7439,258.2876,257.6648,257.9021,4883.0
2025-01-29 12:30:00,260.86,261.04,260.39,260.4,5212.0,257.9021,258.08,257.4374,257.4473,5212.0
2025-01-29 12:35:00,260.44,260.46,260.06,260.06,4991.0,257.4868,257.5066,257.1111,257.1111,4991.0
2025-01-29 12:40:00,259.94,260.13,259.47,259.61,7809.0,256.9925,257.1803,256.5278,256.6662,7809.0
2025-01-29 12:45:00,259.61,259.75,259.21,259.57,5906.0,256.6662,256.8046,256.2708,256.6267,5906.0
2025-01-29 12:50:00,259.5,259.57,259.1,259.16,4758.0,256.5575,256.6267,256.162,256.2213,4758.0
2025-01-29 12:55:00,259.29,259.47,258.78,259.31,11204.0,256.3499,256.5278,255.8456,256.3696,11204.0
2025-01-29 13:00:00,259.57,259.62,258.79,258.79,7063.0,256.6267,256.6761,255.8555,255.8555,7063.0
2025-01-29 13:05:00,259.04,259.04,258.56,258.8,8918.0,256.1027,256.1027,255.6281,255.8654,8918.0
2025-01-29 13:10:00,258.81,258.92,258.52,258.7,7547.0,255.8753,255.9841,255.5886,255.7666,7547.0
2025-01-29 13:15:00,258.74,259.32,258.53,259.2,12684.0,255.8061,256.3795,255.5985,256.2609,12684.0
2025-01-29 13:20:00,259.52,259.71,259.28,259.44,3725.0,256.5773,256.7651,256.34,256.4982,3725.0
2025-01-29 13:25:00,259.67,259.67,259.19,259.56,5027.0,256.7256,256.7256,256.251,256.6168,5027.0
2025-01-29 13:30:00,259.64,259.74,259.43,259.63,8794.0,256.6959,256.7948,256.4883,256.686,8794.0
2025-01-29 13:35:00,259.65,259.8,259.37,259.5,6900.0,256.7058,256.8541,256.429,256.5575,6900.0
2025-01-29 13:40:00,259.61,259.68,259.45,259.6,2615.0,256.6662,256.7354,256.508,256.6563,2615.0
2025-01-29 13:45:00,259.65,260.4,259.59,260.28,7204.0,256.7058,257.4473,256.6465,257.3286,7204.0
2025-01-29 13:50:00,260.48,260.54,260.12,260.31,4683.0,257.5264,257.5857,257.1705,257.3583,4683.0
2025-01-29 13:55:00,260.27,260.98,260.27,260.67,16733.0,257.3188,258.0207,257.3188,257.7142,16733.0
2025-01-29 14:00:00,260.5,260.5,258.85,259.23,8352.0,257.5461,257.5461,255.9149,256.2905,8352.0
2025-01-29 14:05:00,258.91,259.4,258.7,259.27,6741.0,255.9742,256.4586,255.7666,256.3301,6741.0
2025-01-29 14:10:00,259.13,259.3,258.71,259.04,5751.0,256.1917,256.3597,255.7764,256.1027,5751.0
2025-01-29 14:15:00,258.94,259.02,258.76,258.83,3251.0,256.0038,256.0829,255.8259,255.8951,3251.0
2025-01-29 14:20:00,258.81,259.01,258.26,259.01,32270.0,255.8753,256.073,255.3315,256.073,32270.0
2025-01-29 14:25:00,258.99,259.34,258.53,258.99,16221.0,256.0533,256.3993,255.5985,256.0533,16221.0
2025-01-29 14:30:00,258.97,259.35,258.6,258.69,18890.0,256.0335,256.4092,255.6677,255.7567,18890.0
2025-01-29 14:35:00,258.69,259.12,258.31,259.11,11125.0,255.7567,256.1818,255.381,256.1719,11125.0
2025-01-29 14:40:00,259.12,259.66,258.7,258.9,5205.0,256.1818,256.7157,255.7666,255.9643,5205.0
2025-01-29 14:45:00,258.74,259.22,258.42,258.59,6760.0,255.8061,256.2807,255.4897,255.6578,6760.0
2025-01-29 14:50:00,258.64,258.65,258.17,258.41,3500.0,255.7072,255.7171,255.2426,255.4798,3500.0
2025-01-29 14:55:00,258.41,258.6,258.0,258.36,5239.0,255.4798,255.6677,255.0745,255.4304,5239.0
2025-01-29 15:00:00,258.49,258.49,258.1,258.13,7652.0,255.5589,255.5589,255.1734,255.203,7652.0
2025-01-29 15:05:00,258.0,258.16,257.58,257.58,6635.0,255.0745,255.2327,254.6593,254.6593,6635.0
2025-01-29 15:10:00,257.81,258.1,257.16,257.25,8186.0,254.8866,255.1734,254.244,254.333,8186.0
2025-01-29 15:15:00,257.22,257.22,256.13,256.63,7840.0,254.3033,254.3033,253.2257,253.72,7840.0
2025-01-29 15:20:00,256.57,257.69,256.57,257.65,17457.0,253.6607,254.768,253.6607,254.7285,17457.0
2025-01-29 15:25:00,257.65,257.81,257.33,257.54,11068.0,254.7285,254.8866,254.4121,254.6197,11068.0
2025-01-29 15:30:00,257.42,257.59,257.12,257.12,7399.0,254.5011,254.6691,254.2045,254.2045,7399.0
2025-01-29 15:35:00,257.09,257.09,256.63,256.77,10246.0,254.1748,254.1748,253.72,253.8584,10246.0
2025-01-29 15:40:00,256.78,257.47,256.66,257.29,14643.0,253.8683,254.5505,253.7497,254.3725,14643.0
2025-01-29 15:45:00,257.29,257.93,257.03,257.87,41352.0,254.3725,255.0053,254.1155,254.946,41352.0
2025-01-29 15:50:00,258.02,258.99,257.18,257.36,32928.0,255.0943,256.0533,254.2638,254.4417,32928.0
2025-01-29 15:55:00,257.44,257.51,256.33,256.78,142054.0,254.5208,254.59,253.4234,253.8683,142054.0
2025-01-30 09:30:00,259.6,259.6,257.3,258.63,34987.0,256.6563,256.6563,254.3824,255.6973,34987.0
2025-01-30 09:35:00,258.4,258.56,258.12,258.32,4980.0,255.47,255.6281,255.1931,255.3909,4980.0
2025-01-30 09:40:00,258.76,259.31,258.14,258.91,6299.0,255.8259,256.3696,255.2129,255.9742,6299.0
2025-01-30 09:45:00,258.84,260.0,258.84,259.57,5824.0,255.905,257.0518,255.905,256.6267,5824.0
2025-01-30 09:50:00,259.63,260.35,259.43,259.9,10879.0,256.686,257.3978,256.4883,256.9529,10879.0
2025-01-30 09:55:00,259.9,259.96,259.36,259.65,14749.0,256.9529,257.0123,256.4191,256.7058,14749.0
2025-01-30 10:00:00,259.67,259.67,258.44,258.44,4346.0,256.7256,256.7256,255.5095,255.5095,4346.0
2025-01-30 10:05:00,258.58,259.11,258.52,258.94,3665.0,255.6479,256.1719,255.5886,256.0038,3665.0
2025-01-30 10:10:00,258.78,258.99,258.21,258.62,4405.0,255.8456,256.0533,255.2821,255.6875,4405.0
2025-01-30 10:15:00,258.6,259.04,258.46,259.04,3999.0,255.6677,256.1027,255.5293,256.1027,3999.0
2025-01-30 10:20:00,259.04,259.06,258.49,258.49,2931.0,256.1027,256.1225,255.5589,255.5589,2931.0
2025-01-30 10:25:00,258.62,258.62,258.01,258.05,4836.0,255.6875,255.6875,255.0844,255.1239,4836.0
2025-01-30 10:30:00,258.43,258.82,258.23,258.82,8037.0,255.4996,255.8852,255.3019,255.8852,8037.0
2025-01-30 10:35:00,258.81,259.01,258.5,259.01,6732.0,255.8753,256.073,255.5688,256.073,6732.0
2025-01-30 10:40:00,259.18,259.3,258.92,259.18,5066.0,256.2411,256.3597,255.9841,256.2411,5066.0
2025-01-30 10:45:00,259.09,259.47,258.77,259.19,7439.0,256.1521,256.5278,255.8358,256.251,7439.0
2025-01-30 10:50:00,259.19,259.27,258.36,258.81,31255.0,256.251,256.3301,255.4304,255.8753,31255.0
2025-01-30 10:55:00,257.94,258.19,257.8,258.01,2003.0,255.0152,255.2623,254.8768,255.0844,2003.0
2025-01-30 11:00:00,258.01,258.45,257.81,258.45,13987.0,255.0844,255.5194,254.8866,255.5194,13987.0
2025-01-30 11:05:00,258.49,259.21,258.09,258.38,4757.0,255.5589,256.2708,255.1635,255.4502,4757.0
2025-01-30 11:10:00,258.4,258.69,258.23,258.69,1890.0,255.47,255.7567,255.3019,255.7567,1890.0
2025-01-30 11:15:00,258.65,258.95,258.55,258.55,2800.0,255.7171,256.0137,255.6183,255.6183,2800.0
2025-01-30 11:20:00,258.56,259.02,258.55,259.02,3348.0,255.6281,256.0829,255.6183,256.0829,3348.0
2025-01-30 11:25:00,258.82,259.18,258.82,259.13,3285.0,255.8852,256.2411,255.8852,256.1917,3285.0
2025-01-30 11:30:00,259.15,259.2,258.83,259.01,6571.0,256.2115,256.2609,255.8951,256.073,6571.0
2025-01-30 11:35:00,259.01,259.44,259.01,259.21,5820.0,256.073,256.4982,256.073,256.2708,5820.0
2025-01-30 11:40:00,258.91,259.18,258.77,259.17,3237.0,255.9742,256.2411,255.8358,256.2312,3237.0
2025-01-30 11:45:00,259.07,259.08,258.69,258.94,3782.0,256.1324,256.1422,255.7567,256.0038,3782.0
2025-01-30 11:50:00,258.76,258.95,258.45,258.6,5437.0,255.8259,256.0137,255.5194,255.6677,5437.0
2025-01-30 11:55:00,258.61,258.62,258.25,258.25,1122.0,255.6776,255.6875,255.3217,255.3217,1122.0
2025-01-30 12:00:00,258.26,258.5,258.08,258.5,3955.0,255.3315,255.5688,255.1536,255.5688,3955.0
2025-01-30 12:05:00,258.55,258.66,258.07,258.07,1900.0,255.6183,255.727,255.1437,255.1437,1900.0
2025-01-30 12:10:00,258.22,258.22,257.34,257.57,36811.0,255.292,255.292,254.422,254.6494,36811.0
2025-01-30 12:15:00,257.33,257.58,257.26,257.36,5154.0,254.4121,254.6593,254.3429,254.4417,5154.0
2025-01-30 12:20:00,257.22,257.36,257.02,257.03,1400.0,254.3033,254.4417,254.1056,254.1155,1400.0
2025-01-30 12:25:00,257.03,257.03,256.64,256.76,4362.0,254.1155,254.1155,253.7299,253.8486,4362.0
2025-01-30 12:30:00,256.75,257.47,256.75,257.42,4895.0,253.8387,254.5505,253.8387,254.5011,4895.0
2025-01-30 12:35:00,257.34,257.56,257.31,257.41,6148.0,254.422,254.6395,254.3923,254.4912,6148.0
2025-01-30 12:40:00,257.45,257.63,257.34,257.47,3483.0,254.5307,254.7087,254.422,254.5505,3483.0
2025-01-30 12:45:00,257.47,257.71,257.35,257.6,8305.0,254.5505,254.7878,254.4319,254.679,8305.0
2025-01-30 12:50:00,257.57,257.59,257.24,257.36,12128.0,254.6494,254.6691,254.3231,254.4417,12128.0
2025-01-30 12:55:00,257.47,257.47,257.08,257.29,4512.0,254.5505,254.5505,254.1649,254.3725,4512.0
2025-01-30 13:00:00,257.4,257.48,257.23,257.48,4148.0,254.4813,254.5604,254.3132,254.5604,4148.0
2025-01-30 13:05:00,257.41,257.69,257.41,257.6,6793.0,254.4912,254.768,254.4912,254.679,6793.0
2025-01-30 13:10:00,257.6,257.85,257.6,257.74,3467.0,254.679,254.9262,254.679,254.8174,3467.0
2025-01-30 13:15:00,257.75,257.89,257.66,257.86,7927.0,254.8273,254.9657,254.7383,254.9361,7927.0
2025-01-30 13:20:00,257.97,258.0,257.93,257.99,1048.0,255.0448,255.0745,255.0053,255.0646,1048.0
2025-01-30 13:25:00,257.99,258.3,257.98,258.3,3305.0,255.0646,255.3711,255.0547,255.3711,3305.0
2025-01-30 13:30:00,258.28,258.45,258.03,258.29,8231.0,255.3513,255.5194,255.1042,255.3612,8231.0
2025-01-30 13:35:00,258.3,258.36,258.18,258.28,8855.0,255.3711,255.4304,255.2524,255.3513,8855.0
2025-01-30 13:40:00,258.27,258.38,258.17,258.38,4165.0,255.3414,255.4502,255.2426,255.4502,4165.0
2025-01-30 13:45:00,258.45,258.56,258.24,258.24,3483.0,255.5194,255.6281,255.3118,255.3118,3483.0
2025-01-30 13:50:00,258.27,258.36,258.15,258.23,2405.0,255.3414,255.4304,255.2228,255.3019,2405.0
2025-01-30 13:55:00,258.09,258.15,257.32,257.33,3165.0,255.1635,255.2228,254.4022,254.4121,3165.0
2025-01-30 14:00:00,257.42,257.65,257.33,257.51,4492.0,254.5011,254.7285,254.4121,254.59,4492.0
2025-01-30 14:05:00,257.58,257.58,256.77,256.89,8387.0,254.6593,254.6593,253.8584,253.9771,8387.0
2025-01-30 14:10:00,257.0,257.17,256.81,257.05,3502.0,254.0858,254.2539,253.898,254.1353,3502.0
2025-01-30 14:15:00,257.08,257.26,257.08,257.26,1466.0,254.1649,254.3429,254.1649,254.3429,1466.0
2025-01-30 14:20:00,257.05,257.29,256.99,257.09,3460.0,254.1353,254.3725,254.0759,254.1748,3460.0
2025-01-30 14:25:00,257.05,257.82,257.05,257.7,2977.0,254.1353,254.8965,254.1353,254.7779,2977.0
2025-01-30 14:30:00,257.56,257.83,257.51,257.7,2851.0,254.6395,254.9064,254.59,254.7779,2851.0
2025-01-30 14:35:00,257.73,257.73,257.37,257.37,4346.0,254.8076,254.8076,254.4516,254.4516,4346.0
2025-01-30 14:40:00,257.36,257.41,257.09,257.37,3642.0,254.4417,254.4912,254.1748,254.4516,3642.0
2025-01-30 14:45:00,257.36,257.46,257.15,257.2,6324.0,254.4417,254.5406,254.2341,254.2836,6324.0
2025-01-30 14:50:00,257.33,257.61,257.29,257.42,4900.0,254.4121,254.6889,254.3725,254.5011,4900.0
2025-01-30 14:55:00,257.41,257.41,257.2,257.2,3607.0,254.4912,254.4912,254.2836,254.2836,3607.0
2025-01-30 15:00:00,257.16,257.38,257.06,257.36,5644.0,254.244,254.4615,254.1451,254.4417,5644.0
2025-01-30 15:05:00,257.35,258.13,257.29,257.98,25518.0,254.4319,255.203,254.3725,255.0547,25518.0
2025-01-30 15:10:00,258.04,258.23,257.72,257.73,31468.0,255.114,255.3019,254.7977,254.8076,31468.0
2025-01-30 15:15:00,257.79,257.85,257.19,257.19,10418.0,254.8669,254.9262,254.2737,254.2737,10418.0
2025-01-30 15:20:00,257.19,257.36,256.98,257.22,12430.0,254.2737,254.4417,254.0661,254.3033,12430.0
2025-01-30 15:25:00,257.16,257.3,256.86,256.88,7936.0,254.244,254.3824,253.9474,253.9672,7936.0
2025-01-30 15:30:00,257.0,257.16,256.87,256.93,22151.0,254.0858,254.244,253.9573,254.0166,22151.0
2025-01-30 15:35:00,256.87,256.87,255.5,255.51,47297.0,253.9573,253.9573,252.6028,252.6127,47297.0
2025-01-30 15:40:00,255.21,255.42,254.16,254.39,33946.0,252.3161,252.5237,251.278,251.5054,33946.0
2025-01-30 15:45:00,254.47,255.76,254.47,255.64,32166.0,251.5845,252.8599,251.5845,252.7413,32166.0
2025-01-30 15:50:00,255.75,257.14,255.75,256.98,44148.0,252.85,254.2242,252.85,254.0661,44148.0
2025-01-30 15:55:00,256.98,257.63,256.93,257.34,127179.0,254.0661,254.7087,254.0166,254.422,127179.0
2025-01-31 09:30:00,257.16,258.96,256.38,258.44,12603.0,254.244,256.0236,253.4729,255.5095,12603.0
2025-01-31 09:35:00,258.05,258.54,257.81,258.5,1374.0,255.1239,255.6084,254.8866,255.5688,1374.0
2025-01-31 09:40:00,258.41,258.92,258.01,258.53,3415.0,255.4798,255.9841,255.0844,255.5985,3415.0
2025-01-31 09:45:00,257.97,258.35,257.8,258.17,3370.0,255.0448,255.4205,254.8768,255.2426,3370.0
2025-01-31 09:50:00,258.16,258.64,257.9,258.42,10589.0,255.2327,255.7072,254.9756,255.4897,10589.0
2025-01-31 09:55:00,258.42,258.99,258.41,258.63,3429.0,255.4897,256.0533,255.4798,255.6973,3429.0
2025-01-31 10:00:00,258.47,258.8,257.91,258.7,3117.0,255.5392,255.8654,254.9855,255.7666,3117.0
2025-01-31 10:05:00,258.65,259.55,258.38,259.29,7254.0,255.7171,256.6069,255.4502,256.3499,7254.0
2025-01-31 10:10:00,259.24,259.55,259.12,259.21,6924.0,256.3004,256.6069,256.1818,256.2708,6924.0
2025-01-31 10:15:00,259.27,259.5,258.55,258.69,8214.0,256.3301,256.5575,255.6183,255.7567,8214.0
2025-01-31 10:20:00,258.89,258.89,258.28,258.39,37163.0,255.9544,255.9544,255.3513,255.4601,37163.0
2025-01-31 10:25:00,258.39,258.99,258.28,258.96,6615.0,255.4601,256.0533,255.3513,256.0236,6615.0
2025-01-31 10:30:00,258.96,259.21,258.93,259.17,5337.0,256.0236,256.2708,255.9939,256.2312,5337.0
2025-01-31 10:35:00,259.17,259.63,259.17,259.63,3267.0,256.2312,256.686,256.2312,256.686,3267.0
2025-01-31 10:40:00,259.63,259.83,259.48,259.61,2800.0,256.686,256.8837,256.5377,256.6662,2800.0
2025-01-31 10:45:00,259.6,259.66,259.25,259.25,3993.0,256.6563,256.7157,256.3103,256.3103,3993.0
2025-01-31 10:50:00,259.36,259.57,259.24,259.36,25973.0,256.4191,256.6267,256.3004,256.4191,25973.0
2025-01-31 10:55:00,259.44,259.52,259.14,259.52,4365.0,256.4982,256.5773,256.2016,256.5773,4365.0
2025-01-31 11:00:00,259.43,259.57,259.01,259.22,1902.0,256.4883,256.6267,256.073,256.2807,1902.0
2025-01-31 11:05:00,259.25,259.44,258.89,258.89,9236.0,256.3103,256.4982,255.9544,255.9544,9236.0
2025-01-31 11:10:00,258.85,259.22,258.84,259.19,4791.0,255.9149,256.2807,255.905,256.251,4791.0
2025-01-31 11:15:00,259.23,259.61,259.12,259.59,5094.0,256.2905,256.6662,256.1818,256.6465,5094.0
2025-01-31 11:20:00,259.74,259.74,259.33,259.65,16285.0,256.7948,256.7948,256.3894,256.7058,16285.0
2025-01-31 11:25:00,259.68,259.81,259.37,259.62,4740.0,256.7354,256.864,256.429,256.6761,4740.0
2025-01-31 11:30:00,259.86,259.86,259.64,259.72,1807.0,256.9134,256.9134,256.6959,256.775,1807.0
2025-01-31 11:35:00,259.8,260.0,259.74,259.95,3628.0,256.8541,257.0518,256.7948,257.0024,3628.0
2025-01-31 11:40:00,260.16,260.24,259.88,260.0,18001.0,257.21,257.2891,256.9332,257.0518,18001.0
2025-01-31 11:45:00,259.99,259.99,259.53,259.67,1879.0,257.0419,257.0419,256.5871,256.7256,1879.0
2025-01-31 11:50:00,259.71,259.71,259.24,259.47,2347.0,256.7651,256.7651,256.3004,256.5278,2347.0
2025-01-31 11:55:00,259.68,259.71,259.27,259.32,2043.0,256.7354,256.7651,256.3301,256.3795,2043.0
2025-01-31 12:00:00,259.3,259.45,259.23,259.4,1325.0,256.3597,256.508,256.2905,256.4586,1325.0
2025-01-31 12:05:00,259.42,259.65,259.31,259.57,4200.0,256.4784,256.7058,256.3696,256.6267,4200.0
2025-01-31 12:10:00,259.5,259.51,259.38,259.39,1524.0,256.5575,256.5674,256.4388,256.4487,1524.0
2025-01-31 12:15:00,259.34,259.34,259.05,259.25,5498.0,256.3993,256.3993,256.1126,256.3103,5498.0
2025-01-31 12:20:00,259.15,259.16,258.77,258.77,4515.0,256.2115,256.2213,255.8358,255.8358,4515.0
2025-01-31 12:25:00,258.8,258.87,258.51,258.63,2958.0,255.8654,255.9346,255.5787,255.6973,2958.0
2025-01-31 12:30:00,258.42,258.67,258.33,258.49,6124.0,255.4897,255.7369,255.4007,255.5589,6124.0
2025-01-31 12:35:00,258.47,258.48,257.94,258.12,6702.0,255.5392,255.549,255.0152,255.1931,6702.0
2025-01-31 12:40:00,258.01,258.08,257.84,257.91,3289.0,255.0844,255.1536,254.9163,254.9855,3289.0
2025-01-31 12:45:00,257.87,258.19,257.87,258.03,5796.0,254.946,255.2623,254.946,255.1042,5796.0
2025-01-31 12:50:00,258.04,258.57,258.01,258.37,14906.0,255.114,255.638,255.0844,255.4403,14906.0
2025-01-31 12:55:00,258.48,258.76,258.4,258.68,2479.0,255.549,255.8259,255.47,255.7468,2479.0
2025-01-31 13:00:00,258.53,258.61,258.36,258.5,1944.0,255.5985,255.6776,255.4304,255.5688,1944.0
2025-01-31 13:05:00,258.5,259.02,258.5,259.02,1944.0,255.5688,256.0829,255.5688,256.0829,1944.0
2025-01-31 13:10:00,258.87,259.16,258.87,259.01,4819.0,255.9346,256.2213,255.9346,256.073,4819.0
2025-01-31 13:15:00,259.0,259.22,258.7,258.7,4200.0,256.0632,256.2807,255.7666,255.7666,4200.0
2025-01-31 13:20:00,258.57,258.65,257.9,257.92,5254.0,255.638,255.7171,254.9756,254.9954,5254.0
2025-01-31 13:25:00,257.72,257.82,256.94,256.94,8970.0,254.7977,254.8965,254.0265,254.0265,8970.0
2025-01-31 13:30:00,256.93,257.08,256.51,256.51,10509.0,254.0166,254.1649,253.6014,253.6014,10509.0
2025-01-31 13:35:00,256.51,256.8,256.11,256.7,12490.0,253.6014,253.8881,253.2059,253.7892,12490.0
2025-01-31 13:40:00,256.65,257.2,256.62,256.87,3549.0,253.7398,254.2836,253.7101,253.9573,3549.0
2025-01-31 13:45:00,256.87,257.21,256.69,256.91,2902.0,253.9573,254.2934,253.7793,253.9969,2902.0
2025-01-31 13:50:00,257.14,257.55,256.99,257.22,18546.0,254.2242,254.6296,254.0759,254.3033,18546.0
2025-01-31 13:55:00,257.43,257.44,257.07,257.32,6108.0,254.511,254.5208,254.155,254.4022,6108.0
2025-01-31 14:00:00,257.35,257.71,257.34,257.56,8231.0,254.4319,254.7878,254.422,254.6395,8231.0
2025-01-31 14:05:00,257.64,257.75,256.79,256.86,24477.0,254.7186,254.8273,253.8782,253.9474,24477.0
2025-01-31 14:10:00,257.01,257.51,256.97,257.29,2586.0,254.0957,254.59,254.0562,254.3725,2586.0
2025-01-31 14:15:00,257.29,257.56,257.28,257.35,3300.0,254.3725,254.6395,254.3627,254.4319,3300.0
2025-01-31 14:20:00,257.51,257.61,257.4,257.61,3286.0,254.59,254.6889,254.4813,254.6889,3286.0
2025-01-31 14:25:00,257.66,258.02,257.66,258.02,5216.0,254.7383,255.0943,254.7383,255.0943,5216.0
2025-01-31 14:30:00,258.08,258.5,258.07,258.41,6175.0,255.1536,255.5688,255.1437,255.4798,6175.0
2025-01-31 14:35:00,258.36,258.36,257.57,257.62,5520.0,255.4304,255.4304,254.6494,254.6988,5520.0
2025-01-31 14:40:00,257.78,257.88,257.13,257.45,3383.0,254.857,254.9559,254.2144,254.5307,3383.0
2025-01-31 14:45:00,257.24,257.43,257.03,257.34,2804.0,254.3231,254.511,254.1155,254.422,2804.0
2025-01-31 14:50:00,257.38,257.4,256.83,257.0,6837.0,254.4615,254.4813,253.9178,254.0858,6837.0
2025-01-31 14:55:00,257.0,257.18,256.85,256.95,5403.0,254.0858,254.2638,253.9375,254.0364,5403.0
2025-01-31 15:00:00,256.78,256.8,255.98,256.06,4282.0,253.8683,253.8881,253.0774,253.1565,4282.0
2025-01-31 15:05:00,255.96,256.13,255.79,255.79,3559.0,253.0576,253.2257,252.8896,252.8896,3559.0
2025-01-31 15:10:00,255.92,256.2,255.75,256.16,4359.0,253.0181,253.2949,252.85,253.2554,4359.0
2025-01-31 15:15:00,256.11,256.32,256.08,256.17,6043.0,253.2059,253.4135,253.1763,253.2652,6043.0
2025-01-31 15:20:00,256.29,256.6,256.14,256.42,10784.0,253.3839,253.6904,253.2356,253.5124,10784.0
2025-01-31 15:25:00,256.43,256.43,256.06,256.07,5558.0,253.5223,253.5223,253.1565,253.1664,5558.0
2025-01-31 15:30:00,256.23,256.47,256.01,256.2,8350.0,253.3246,253.5618,253.1071,253.2949,8350.0
2025-01-31 15:35:00,256.22,256.33,255.88,255.94,11916.0,253.3147,253.4234,252.9785,253.0378,11916.0
2025-01-31 15:40:00,255.95,256.38,255.94,256.21,8978.0,253.0477,253.4729,253.0378,253.3048,8978.0
2025-01-31 15:45:00,256.11,256.86,256.1,256.76,9111.0,253.2059,253.9474,253.196,253.8486,9111.0
2025-01-31 15:50:00,256.85,257.02,255.82,255.84,20012.0,253.9375,254.1056,252.9192,252.939,20012.0
2025-01-31 15:55:00,255.74,255.84,255.25,255.3,59865.0,252.8401,252.939,252.3557,252.4051,59865.0
2025-02-03 09:30:00,250.11,251.23,249.3,249.8,33692.0,247.274,248.3813,246.4731,246.9675,33692.0
2025-02-03 09:35:00,249.8,249.8,248.23,249.71,7896.0,246.9675,246.9675,245.4153,246.8785,7896.0
2025-02-03 09:40:00,249.24,249.93,248.55,249.61,10401.0,246.4138,247.096,245.7316,246.7796,10401.0
2025-02-03 09:45:00,249.64,249.77,248.54,248.76,12527.0,246.8093,246.9378,245.7218,245.9393,12527.0
2025-02-03 09:50:00,248.08,248.47,248.0,248.34,11061.0,245.267,245.6526,245.1879,245.524,11061.0
2025-02-03 09:55:00,248.34,248.63,248.01,248.12,4614.0,245.524,245.8107,245.1978,245.3065,4614.0
2025-02-03 10:00:00,247.61,248.35,247.25,248.13,4755.0,244.8023,245.5339,244.4464,245.3164,4755.0
2025-02-03 10:05:00,248.27,248.74,248.15,248.25,4881.0,245.4548,245.9195,245.3362,245.435,4881.0
2025-02-03 10:10:00,248.3,249.28,248.29,249.06,4084.0,245.4845,246.4534,245.4746,246.2359,4084.0
2025-02-03 10:15:00,249.28,249.74,248.57,248.57,29188.0,246.4534,246.9082,245.7514,245.7514,29188.0
2025-02-03 10:20:00,248.56,250.12,248.55,250.0,10010.0,245.7415,247.2838,245.7316,247.1652,10010.0
2025-02-03 10:25:00,249.97,251.12,249.87,250.94,21617.0,247.1355,248.2725,247.0367,248.0945,21617.0
2025-02-03 10:30:00,250.95,251.33,250.75,251.02,16714.0,248.1044,248.4801,247.9067,248.1736,16714.0
2025-02-03 10:35:00,251.21,252.14,251.14,252.11,9934.0,248.3615,249.2809,248.2923,249.2513,9934.0
2025-02-03 10:40:00,252.12,253.0,251.8,252.12,14247.0,249.2612,250.1312,248.9448,249.2612,14247.0
2025-02-03 10:45:00,252.07,252.33,251.9,251.96,3395.0,249.2117,249.4688,249.0437,249.103,3395.0
2025-02-03 10:50:00,252.28,252.44,251.8,251.92,31198.0,249.4194,249.5775,248.9448,249.0634,31198.0
2025-02-03 10:55:00,251.92,252.44,251.92,252.22,5727.0,249.0634,249.5775,249.0634,249.36,5727.0
2025-02-03 11:00:00,252.2,252.97,252.05,252.2,10920.0,249.3403,250.1015,249.192,249.3403,10920.0
2025-02-03 11:05:00,252.24,253.18,251.69,253.13,17755.0,249.3798,250.3091,248.836,250.2597,17755.0
2025-02-03 11:10:00,253.71,253.71,253.17,253.56,1563.0,250.8331,250.8331,250.2993,250.6848,1563.0
2025-02-03 11:15:00,253.69,254.19,253.58,253.91,3951.0,250.8134,251.3077,250.7046,251.0309,3951.0
2025-02-03 11:20:00,254.01,254.13,253.87,254.03,3021.0,251.1297,251.2484,250.9913,251.1495,3021.0
2025-02-03 11:25:00,253.82,253.88,253.35,253.88,2838.0,250.9419,251.0012,250.4772,251.0012,2838.0
2025-02-03 11:30:00,253.88,254.3,253.78,254.26,4236.0,251.0012,251.4164,250.9023,251.3769,4236.0
2025-02-03 11:35:00,254.34,254.39,254.02,254.3,3595.0,251.456,251.5054,251.1396,251.4164,3595.0
2025-02-03 11:40:00,254.4,254.44,253.73,254.06,2383.0,251.5153,251.5549,250.8529,251.1792,2383.0
2025-02-03 11:45:00,253.83,254.02,253.51,253.52,2204.0,250.9518,251.1396,250.6354,250.6453,2204.0
2025-02-03 11:50:00,253.72,253.74,253.5,253.62,2142.0,250.843,250.8628,250.6255,250.7442,2142.0
2025-02-03 11:55:00,253.51,253.54,253.09,253.27,3510.0,250.6354,250.6651,250.2202,250.3981,3510.0
2025-02-03 12:00:00,253.01,253.13,252.34,252.38,4129.0,250.1411,250.2597,249.4787,249.5182,4129.0
2025-02-03 12:05:00,252.5,252.8,252.46,252.7,4184.0,249.6369,249.9335,249.5973,249.8346,4184.0
2025-02-03 12:10:00,252.83,252.94,252.64,252.93,3867.0,249.9631,250.0719,249.7753,250.062,3867.0
2025-02-03 12:15:00,252.94,253.12,252.93,253.04,3490.0,250.0719,250.2498,250.062,250.1707,3490.0
2025-02-03 12:20:00,253.31,253.66,253.24,253.63,2911.0,250.4377,250.7837,250.3685,250.754,2911.0
2025-02-03 12:25:00,253.72,253.84,253.28,253.28,3859.0,250.843,250.9617,250.408,250.408,3859.0
2025-02-03 12:30:00,253.11,253.31,252.3,252.31,4034.0,250.2399,250.4377,249.4391,249.449,4034.0
2025-02-03 12:35:00,252.33,252.65,252.28,252.65,4244.0,249.4688,249.7852,249.4194,249.7852,4244.0
2025-02-03 12:40:00,252.56,252.66,252.28,252.36,3693.0,249.6962,249.795,249.4194,249.4984,3693.0
2025-02-03 12:45:00,252.36,252.46,251.95,251.98,3150.0,249.4984,249.5973,249.0931,249.1228,3150.0
2025-02-03 12:50:00,252.06,252.49,252.06,252.49,2964.0,249.2018,249.627,249.2018,249.627,2964.0
2025-02-03 12:55:00,252.59,252.75,252.16,252.75,4450.0,249.7258,249.884,249.3007,249.884,4450.0
2025-02-03 13:00:00,252.59,252.59,252.04,252.49,1835.0,249.7258,249.7258,249.1821,249.627,1835.0
2025-02-03 13:05:00,252.67,252.76,252.09,252.11,1903.0,249.8049,249.8939,249.2315,249.2513,1903.0
2025-02-03 13:10:00,252.1,252.76,251.65,252.63,2857.0,249.2414,249.8939,248.7965,249.7654,2857.0
2025-02-03 13:15:00,252.59,252.6,252.1,252.11,7108.0,249.7258,249.7357,249.2414,249.2513,7108.0
2025-02-03 13:20:00,252.09,252.32,252.09,252.31,1950.0,249.2315,249.4589,249.2315,249.449,1950.0
2025-02-03 13:25:00,252.47,252.65,252.41,252.49,2905.0,249.6072,249.7852,249.5479,249.627,2905.0
2025-02-03 13:30:00,252.44,252.86,252.4,252.74,3627.0,249.5775,249.9928,249.538,249.8741,3627.0
2025-02-03 13:35:00,252.74,252.74,252.35,252.38,1358.0,249.8741,249.8741,249.4886,249.5182,1358.0
2025-02-03 13:40:00,252.31,252.37,252.25,252.33,4545.0,249.449,249.5083,249.3897,249.4688,4545.0
2025-02-03 13:45:00,252.32,252.55,252.11,252.13,1499.0,249.4589,249.6863,249.2513,249.2711,1499.0
2025-02-03 13:50:00,252.44,252.62,252.27,252.6,2530.0,249.5775,249.7555,249.4095,249.7357,2530.0
2025-02-03 13:55:00,252.36,252.36,252.1,252.1,1877.0,249.4984,249.4984,249.2414,249.2414,1877.0
2025-02-03 14:00:00,252.44,252.52,252.18,252.52,2304.0,249.5775,249.6566,249.3205,249.6566,2304.0
2025-02-03 14:05:00,252.34,252.5,252.28,252.28,1302.0,249.4787,249.6369,249.4194,249.4194,1302.0
2025-02-03 14:10:00,252.12,252.39,252.11,252.17,3633.0,249.2612,249.5281,249.2513,249.3106,3633.0
2025-02-03 14:15:00,252.19,252.31,252.19,252.26,1700.0,249.3304,249.449,249.3304,249.3996,1700.0
2025-02-03 14:20:00,252.26,252.45,252.15,252.32,2640.0,249.3996,249.5874,249.2908,249.4589,2640.0
2025-02-03 14:25:00,252.33,252.34,252.16,252.16,1593.0,249.4688,249.4787,249.3007,249.3007,1593.0
2025-02-03 14:30:00,252.27,252.4,252.14,252.14,2800.0,249.4095,249.538,249.2809,249.2809,2800.0
2025-02-03 14:35:00,252.1,252.14,251.62,251.7,2927.0,249.2414,249.2809,248.7668,248.8459,2927.0
2025-02-03 14:40:00,251.69,251.9,251.66,251.84,2600.0,248.836,249.0437,248.8064,248.9843,2600.0
2025-02-03 14:45:00,251.97,251.98,251.75,251.9,3130.0,249.1129,249.1228,248.8954,249.0437,3130.0
2025-02-03 14:50:00,251.92,252.08,251.82,251.93,3228.0,249.0634,249.2216,248.9646,249.0733,3228.0
2025-02-03 14:55:00,251.77,251.77,251.46,251.65,5708.0,248.9151,248.9151,248.6086,248.7965,5708.0
2025-02-03 15:00:00,251.71,252.33,251.66,252.2,2559.0,248.8558,249.4688,248.8064,249.3403,2559.0
2025-02-03 15:05:00,252.26,252.33,252.16,252.24,3842.0,249.3996,249.4688,249.3007,249.3798,3842.0
2025-02-03 15:10:00,252.27,252.28,252.13,252.16,4646.0,249.4095,249.4194,249.2711,249.3007,4646.0
2025-02-03 15:15:00,252.26,252.28,252.1,252.16,7100.0,249.3996,249.4194,249.2414,249.3007,7100.0
2025-02-03 15:20:00,252.13,252.26,251.98,252.26,7108.0,249.2711,249.3996,249.1228,249.3996,7108.0
2025-02-03 15:25:00,252.24,252.24,251.75,251.8,14804.0,249.3798,249.3798,248.8954,248.9448,14804.0
2025-02-03 15:30:00,251.75,251.81,251.53,251.81,4423.0,248.8954,248.9547,248.6779,248.9547,4423.0
2025-02-03 15:35:00,251.72,251.79,251.46,251.53,4300.0,248.8657,248.9349,248.6086,248.6779,4300.0
2025-02-03 15:40:00,251.54,251.69,251.15,251.34,17110.0,248.6877,248.836,248.3022,248.49,17110.0
2025-02-03 15:45:00,251.34,251.44,251.0,251.44,9898.0,248.49,248.5889,248.1539,248.5889,9898.0
2025-02-03 15:50:00,251.46,251.71,250.44,250.45,22489.0,248.6086,248.8558,247.6002,247.6101,22489.0
2025-02-03 15:55:00,250.55,250.58,249.94,250.39,107034.0,247.709,247.7386,247.1059,247.5508,107034.0
2025-02-04 09:30:00,250.49,251.55,249.97,251.17,28011.0,247.6496,248.6976,247.1355,248.3219,28011.0
2025-02-04 09:35:00,251.07,251.19,250.44,250.44,2090.0,248.2231,248.3417,247.6002,247.6002,2090.0
2025-02-04 09:40:00,250.54,250.69,250.12,250.39,7143.0,247.6991,247.8474,247.2838,247.5508,7143.0
2025-02-04 09:45:00,250.25,250.79,250.14,250.69,8488.0,247.4124,247.9462,247.3036,247.8474,8488.0
2025-02-04 09:50:00,250.57,251.21,250.37,251.06,1745.0,247.7287,248.3615,247.531,248.2132,1745.0
2025-02-04 09:55:00,251.09,251.18,250.62,251.17,5208.0,248.2428,248.3318,247.7782,248.3219,5208.0
2025-02-04 10:00:00,251.0,252.46,251.0,252.46,7937.0,248.1539,249.5973,248.1539,249.5973,7937.0
2025-02-04 10:05:00,252.53,253.01,252.33,252.42,4348.0,249.6665,250.1411,249.4688,249.5578,4348.0
2025-02-04 10:10:00,252.66,252.9,252.31,252.9,4152.0,249.795,250.0323,249.449,250.0323,4152.0
2025-02-04 10:15:00,252.74,253.11,252.62,252.73,6304.0,249.8741,250.2399,249.7555,249.8642,6304.0
2025-02-04 10:20:00,252.73,252.96,252.51,252.55,4358.0,249.8642,250.0916,249.6467,249.6863,4358.0
2025-02-04 10:25:00,252.62,252.65,251.84,251.85,4631.0,249.7555,249.7852,248.9843,248.9942,4631.0
2025-02-04 10:30:00,251.75,251.86,251.52,251.85,8944.0,248.8954,249.0041,248.668,248.9942,8944.0
2025-02-04 10:35:00,251.62,251.86,251.46,251.64,7684.0,248.7668,249.0041,248.6086,248.7866,7684.0
2025-02-04 10:40:00,251.52,252.29,251.5,252.29,21984.0,248.668,249.4292,248.6482,249.4292,21984.0
2025-02-04 10:45:00,252.06,252.27,251.88,252.06,11283.0,249.2018,249.4095,249.0239,249.2018,11283.0
2025-02-04 10:50:00,251.88,252.18,251.84,252.04,6291.0,249.0239,249.3205,248.9843,249.1821,6291.0
2025-02-04 10:55:00,252.11,252.3,251.94,251.94,4565.0,249.2513,249.4391,249.0832,249.0832,4565.0
2025-02-04 11:00:00,252.06,252.54,251.9,252.54,1524.0,249.2018,249.6764,249.0437,249.6764,1524.0
2025-02-04 11:05:00,252.54,252.81,252.49,252.81,2823.0,249.6764,249.9433,249.627,249.9433,2823.0
2025-02-04 11:10:00,252.82,252.88,252.6,252.83,903.0,249.9532,250.0125,249.7357,249.9631,903.0
2025-02-04 11:15:00,252.93,252.98,252.82,252.95,25093.0,250.062,250.1114,249.9532,250.0818,25093.0
2025-02-04 11:20:00,252.92,253.24,252.77,253.05,5454.0,250.0521,250.3685,249.9038,250.1806,5454.0
2025-02-04 11:25:00,253.26,253.64,253.13,253.64,3314.0,250.3882,250.7639,250.2597,250.7639,3314.0
2025-02-04 11:30:00,253.48,253.71,253.46,253.64,2832.0,250.6057,250.8331,250.586,250.7639,2832.0
2025-02-04 11:35:00,253.63,253.69,253.34,253.37,9885.0,250.754,250.8134,250.4673,250.497,9885.0
2025-02-04 11:40:00,253.23,253.58,253.08,253.52,4782.0,250.3586,250.7046,250.2103,250.6453,4782.0
2025-02-04 11:45:00,253.5,253.59,253.13,253.21,2914.0,250.6255,250.7145,250.2597,250.3388,2914.0
2025-02-04 11:50:00,253.17,253.22,252.46,252.77,5396.0,250.2993,250.3487,249.5973,249.9038,5396.0
2025-02-04 11:55:00,252.8,252.92,252.66,252.67,1532.0,249.9335,250.0521,249.795,249.8049,1532.0
2025-02-04 12:00:00,252.92,253.29,252.92,253.24,1775.0,250.0521,250.4179,250.0521,250.3685,1775.0
2025-02-04 12:05:00,253.13,253.26,253.0,253.18,1367.0,250.2597,250.3882,250.1312,250.3091,1367.0
2025-02-04 12:10:00,253.05,253.05,252.68,252.81,2687.0,250.1806,250.1806,249.8148,249.9433,2687.0
2025-02-04 12:15:00,252.66,252.69,252.24,252.3,3100.0,249.795,249.8247,249.3798,249.4391,3100.0
2025-02-04 12:20:00,252.3,252.67,252.26,252.67,2423.0,249.4391,249.8049,249.3996,249.8049,2423.0
2025-02-04 12:25:00,252.58,252.58,252.28,252.28,1134.0,249.7159,249.7159,249.4194,249.4194,1134.0
2025-02-04 12:30:00,252.28,252.29,251.97,252.24,3520.0,249.4194,249.4292,249.1129,249.3798,3520.0
2025-02-04 12:35:00,252.19,252.26,252.07,252.18,1330.0,249.3304,249.3996,249.2117,249.3205,1330.0
2025-02-04 12:40:00,252.05,252.32,251.91,252.23,3025.0,249.192,249.4589,249.0535,249.3699,3025.0
2025-02-04 12:45:00,252.26,252.75,252.26,252.74,3424.0,249.3996,249.884,249.3996,249.8741,3424.0
2025-02-04 12:50:00,252.61,252.89,252.61,252.89,2011.0,249.7456,250.0224,249.7456,250.0224,2011.0
2025-02-04 12:55:00,252.86,253.11,252.86,253.11,1164.0,249.9928,250.2399,249.9928,250.2399,1164.0
2025-02-04 13:00:00,253.2,253.3,253.06,253.07,1825.0,250.3289,250.4278,250.1905,250.2004,1825.0
2025-02-04 13:05:00,252.98,253.07,252.98,253.01,1176.0,250.1114,250.2004,250.1114,250.1411,1176.0
2025-02-04 13:10:00,253.06,253.06,252.9,253.06,1556.0,250.1905,250.1905,250.0323,250.1905,1556.0
2025-02-04 13:15:00,253.0,253.1,252.92,252.97,1401.0,250.1312,250.2301,250.0521,250.1015,1401.0
2025-02-04 13:20:00,252.97,252.99,252.82,252.83,1846.0,250.1015,250.1213,249.9532,249.9631,1846.0
2025-02-04 13:25:00,252.92,253.13,252.77,252.87,3028.0,250.0521,250.2597,249.9038,250.0027,3028.0
2025-02-04 13:30:00,252.87,252.96,252.84,252.96,1239.0,250.0027,250.0916,249.973,250.0916,1239.0
2025-02-04 13:35:00,252.99,252.99,252.75,252.81,2479.0,250.1213,250.1213,249.884,249.9433,2479.0
2025-02-04 13:40:00,252.7,252.84,252.7,252.82,3876.0,249.8346,249.973,249.8346,249.9532,3876.0
2025-02-04 13:45:00,252.92,253.0,252.9,252.91,1770.0,250.0521,250.1312,250.0323,250.0422,1770.0
2025-02-04 13:50:00,253.02,253.17,253.02,253.11,4335.0,250.151,250.2993,250.151,250.2399,4335.0
2025-02-04 13:55:00,253.21,253.22,252.97,253.04,1885.0,250.3388,250.3487,250.1015,250.1707,1885.0
2025-02-04 14:00:00,253.03,253.25,253.03,253.16,2335.0,250.1608,250.3784,250.1608,250.2894,2335.0
2025-02-04 14:05:00,253.05,253.31,253.04,253.31,1772.0,250.1806,250.4377,250.1707,250.4377,1772.0
2025-02-04 14:10:00,253.38,253.64,253.38,253.64,400.0,250.5069,250.7639,250.5069,250.7639,400.0
2025-02-04 14:15:00,253.57,253.58,253.37,253.43,4523.0,250.6947,250.7046,250.497,250.5563,4523.0
2025-02-04 14:20:00,253.43,253.52,253.3,253.52,3999.0,250.5563,250.6453,250.4278,250.6453,3999.0
2025-02-04 14:25:00,253.39,253.56,253.38,253.56,2245.0,250.5168,250.6848,250.5069,250.6848,2245.0
2025-02-04 14:30:00,253.56,253.88,253.56,253.7,4957.0,250.6848,251.0012,250.6848,250.8232,4957.0
2025-02-04 14:35:00,253.72,253.8,253.5,253.5,4380.0,250.843,250.9221,250.6255,250.6255,4380.0
2025-02-04 14:40:00,253.46,253.65,253.32,253.65,4371.0,250.586,250.7738,250.4476,250.7738,4371.0
2025-02-04 14:45:00,253.65,253.65,253.54,253.63,2396.0,250.7738,250.7738,250.6651,250.754,2396.0
2025-02-04 14:50:00,253.66,253.7,253.54,253.68,1925.0,250.7837,250.8232,250.6651,250.8035,1925.0
2025-02-04 14:55:00,253.65,253.72,253.38,253.57,12303.0,250.7738,250.843,250.5069,250.6947,12303.0
2025-02-04 15:00:00,253.57,253.61,253.48,253.61,900.0,250.6947,250.7343,250.6057,250.7343,900.0
2025-02-04 15:05:00,253.61,253.75,253.3,253.35,3353.0,250.7343,250.8727,250.4278,250.4772,3353.0
2025-02-04 15:10:00,253.46,253.81,253.45,253.75,4604.0,250.586,250.932,250.5761,250.8727,4604.0
2025-02-04 15:15:00,253.71,253.75,253.3,253.62,7723.0,250.8331,250.8727,250.4278,250.7442,7723.0
2025-02-04 15:20:00,253.67,253.67,253.16,253.16,2577.0,250.7936,250.7936,250.2894,250.2894,2577.0
2025-02-04 15:25:00,253.26,253.39,253.19,253.38,1000.0,250.3882,250.5168,250.319,250.5069,1000.0
2025-02-04 15:30:00,253.24,253.3,253.09,253.2,3900.0,250.3685,250.4278,250.2202,250.3289,3900.0
2025-02-04 15:35:00,253.09,253.63,253.09,253.63,10070.0,250.2202,250.754,250.2202,250.754,10070.0
2025-02-04 15:40:00,253.54,253.65,253.36,253.42,6293.0,250.6651,250.7738,250.4871,250.5464,6293.0
2025-02-04 15:45:00,253.33,253.43,253.3,253.39,9886.0,250.4574,250.5563,250.4278,250.5168,9886.0
2025-02-04 15:50:00,253.33,253.33,252.76,252.82,10073.0,250.4574,250.4574,249.8939,249.9532,10073.0
2025-02-04 15:55:00,252.88,253.3,252.84,252.84,31111.0,250.0125,250.4278,249.973,249.973,31111.0
2025-02-05 09:30:00,253.64,253.67,252.94,253.24,10024.0,250.7639,250.7936,250.0719,250.3685,10024.0
2025-02-05 09:35:00,253.24,253.52,253.05,253.52,2588.0,250.3685,250.6453,250.1806,250.6453,2588.0
2025-02-05 09:40:00,253.53,254.0,253.34,253.34,2553.0,250.6552,251.1198,250.4673,250.4673,2553.0
2025-02-05 09:45:00,253.42,253.71,252.88,253.15,5277.0,250.5464,250.8331,250.0125,250.2795,5277.0
2025-02-05 09:50:00,252.92,253.35,252.84,253.35,7454.0,250.0521,250.4772,249.973,250.4772,7454.0
2025-02-05 09:55:00,253.34,253.74,252.66,253.68,1986.0,250.4673,250.8628,249.795,250.8035,1986.0
2025-02-05 10:00:00,252.97,253.47,252.63,252.63,1522.0,250.1015,250.5959,249.7654,249.7654,1522.0
2025-02-05 10:05:00,252.62,253.32,252.61,253.04,7500.0,249.7555,250.4476,249.7456,250.1707,7500.0
2025-02-05 10:10:00,253.02,253.11,252.42,252.53,4970.0,250.151,250.2399,249.5578,249.6665,4970.0
2025-02-05 10:15:00,252.53,253.05,252.5,252.81,1573.0,249.6665,250.1806,249.6369,249.9433,1573.0
2025-02-05 10:20:00,252.86,253.39,252.28,253.0,5902.0,249.9928,250.5168,249.4194,250.1312,5902.0
2025-02-05 10:25:00,253.04,253.15,252.85,252.93,3020.0,250.1707,250.2795,249.9829,250.062,3020.0
2025-02-05 10:30:00,253.06,253.06,252.67,252.82,2527.0,250.1905,250.1905,249.8049,249.9532,2527.0
2025-02-05 10:35:00,252.89,252.92,252.61,252.65,5821.0,250.0224,250.0521,249.7456,249.7852,5821.0
2025-02-05 10:40:00,252.7,252.9,252.52,252.61,3883.0,249.8346,250.0323,249.6566,249.7456,3883.0
2025-02-05 10:45:00,252.61,252.78,252.39,252.47,2691.0,249.7456,249.9137,249.5281,249.6072,2691.0
2025-02-05 10:50:00,252.61,252.61,252.3,252.46,3636.0,249.7456,249.7456,249.4391,249.5973,3636.0
2025-02-05 10:55:00,252.4,252.55,252.06,252.1,3353.0,249.538,249.6863,249.2018,249.2414,3353.0
2025-02-05 11:00:00,252.29,252.65,252.08,252.27,2178.0,249.4292,249.7852,249.2216,249.4095,2178.0
2025-02-05 11:05:00,252.27,252.58,252.11,252.5,4256.0,249.4095,249.7159,249.2513,249.6369,4256.0
2025-02-05 11:10:00,252.5,252.5,252.34,252.34,634.0,249.6369,249.6369,249.4787,249.4787,634.0
2025-02-05 11:15:00,252.46,252.57,252.07,252.25,2005.0,249.5973,249.7061,249.2117,249.3897,2005.0
2025-02-05 11:20:00,252.25,252.41,252.11,252.23,1764.0,249.3897,249.5479,249.2513,249.3699,1764.0
2025-02-05 11:25:00,252.32,252.5,252.18,252.5,1934.0,249.4589,249.6369,249.3205,249.6369,1934.0
2025-02-05 11:30:00,252.59,252.61,252.38,252.45,3371.0,249.7258,249.7456,249.5182,249.5874,3371.0
2025-02-05 11:35:00,252.52,252.55,252.12,252.13,2678.0,249.6566,249.6863,249.2612,249.2711,2678.0
2025-02-05 11:40:00,252.13,252.24,252.03,252.13,1711.0,249.2711,249.3798,249.1722,249.2711,1711.0
2025-02-05 11:45:00,252.31,252.31,252.13,252.15,2385.0,249.449,249.449,249.2711,249.2908,2385.0
2025-02-05 11:50:00,252.15,252.55,252.08,252.32,10226.0,249.2908,249.6863,249.2216,249.4589,10226.0
2025-02-05 11:55:00,252.33,252.47,252.18,252.19,2118.0,249.4688,249.6072,249.3205,249.3304,2118.0
2025-02-05 12:00:00,252.3,252.49,252.22,252.34,2912.0,249.4391,249.627,249.36,249.4787,2912.0
2025-02-05 12:05:00,252.32,252.53,252.21,252.51,2185.0,249.4589,249.6665,249.3501,249.6467,2185.0
2025-02-05 12:10:00,252.53,252.62,252.41,252.45,2365.0,249.6665,249.7555,249.5479,249.5874,2365.0
2025-02-05 12:15:00,252.52,252.61,252.43,252.5,1362.0,249.6566,249.7456,249.5676,249.6369,1362.0
2025-02-05 12:20:00,252.6,252.6,252.29,252.29,2340.0,249.7357,249.7357,249.4292,249.4292,2340.0
2025-02-05 12:25:00,252.29,252.41,252.17,252.3,2216.0,249.4292,249.5479,249.3106,249.4391,2216.0
2025-02-05 12:30:00,252.19,252.51,252.19,252.51,1990.0,249.3304,249.6467,249.3304,249.6467,1990.0
2025-02-05 12:35:00,252.5,252.54,252.28,252.29,1644.0,249.6369,249.6764,249.4194,249.4292,1644.0
2025-02-05 12:40:00,252.29,252.37,252.11,252.21,1647.0,249.4292,249.5083,249.2513,249.3501,1647.0
2025-02-05 12:45:00,252.25,252.49,252.21,252.49,1300.0,249.3897,249.627,249.3501,249.627,1300.0
2025-02-05 12:50:00,252.51,252.51,252.38,252.41,1715.0,249.6467,249.6467,249.5182,249.5479,1715.0
2025-02-05 12:55:00,252.31,252.46,252.21,252.27,1767.0,249.449,249.5973,249.3501,249.4095,1767.0
2025-02-05 13:00:00,252.26,252.33,252.2,252.33,1213.0,249.3996,249.4688,249.3403,249.4688,1213.0
2025-02-05 13:05:00,252.26,252.29,252.09,252.21,1530.0,249.3996,249.4292,249.2315,249.3501,1530.0
2025-02-05 13:10:00,252.28,252.5,252.08,252.5,1832.0,249.4194,249.6369,249.2216,249.6369,1832.0
2025-02-05 13:15:00,252.44,252.5,252.32,252.46,1907.0,249.5775,249.6369,249.4589,249.5973,1907.0
2025-02-05 13:20:00,252.49,252.49,252.35,252.39,1566.0,249.627,249.627,249.4886,249.5281,1566.0
2025-02-05 13:25:00,252.36,252.48,252.35,252.38,800.0,249.4984,249.6171,249.4886,249.5182,800.0
2025-02-05 13:30:00,252.43,252.78,252.35,252.62,6593.0,249.5676,249.9137,249.4886,249.7555,6593.0
2025-02-05 13:35:00,252.7,252.9,252.65,252.85,1720.0,249.8346,250.0323,249.7852,249.9829,1720.0
2025-02-05 13:40:00,252.84,253.1,252.73,253.09,4098.0,249.973,250.2301,249.8642,250.2202,4098.0
2025-02-05 13:45:00,253.08,253.24,252.73,252.77,5831.0,250.2103,250.3685,249.8642,249.9038,5831.0
2025-02-05 13:50:00,252.82,252.91,252.77,252.86,2988.0,249.9532,250.0422,249.9038,249.9928,2988.0
2025-02-05 13:55:00,252.86,252.92,252.59,252.79,2669.0,249.9928,250.0521,249.7258,249.9236,2669.0
2025-02-05 14:00:00,252.78,252.92,252.69,252.92,4786.0,249.9137,250.0521,249.8247,250.0521,4786.0
2025-02-05 14:05:00,252.91,253.21,252.9,253.19,4161.0,250.0422,250.3388,250.0323,250.319,4161.0
2025-02-05 14:10:00,253.19,253.19,252.64,252.76,3768.0,250.319,250.319,249.7753,249.8939,3768.0
2025-02-05 14:15:00,252.67,252.73,252.41,252.41,3372.0,249.8049,249.8642,249.5479,249.5479,3372.0
2025-02-05 14:20:00,252.51,252.59,252.43,252.5,767.0,249.6467,249.7258,249.5676,249.6369,767.0
2025-02-05 14:25:00,252.5,252.53,252.29,252.35,1464.0,249.6369,249.6665,249.4292,249.4886,1464.0
2025-02-05 14:30:00,252.37,252.52,252.32,252.32,3657.0,249.5083,249.6566,249.4589,249.4589,3657.0
2025-02-05 14:35:00,252.35,252.46,252.3,252.31,1334.0,249.4886,249.5973,249.4391,249.449,1334.0
2025-02-05 14:40:00,252.4,252.69,252.39,252.68,3460.0,249.538,249.8247,249.5281,249.8148,3460.0
2025-02-05 14:45:00,252.77,252.77,252.4,252.53,1508.0,249.9038,249.9038,249.538,249.6665,1508.0
2025-02-05 14:50:00,252.56,252.59,252.43,252.51,1839.0,249.6962,249.7258,249.5676,249.6467,1839.0
2025-02-05 14:55:00,252.52,252.62,252.36,252.4,2288.0,249.6566,249.7555,249.4984,249.538,2288.0
2025-02-05 15:00:00,252.52,252.52,252.3,252.3,2364.0,249.6566,249.6566,249.4391,249.4391,2364.0
2025-02-05 15:05:00,252.37,252.4,252.25,252.3,1600.0,249.5083,249.538,249.3897,249.4391,1600.0
2025-02-05 15:10:00,252.44,252.52,252.37,252.48,2237.0,249.5775,249.6566,249.5083,249.6171,2237.0
2025-02-05 15:15:00,252.48,252.48,252.26,252.3,3953.0,249.6171,249.6171,249.3996,249.4391,3953.0
2025-02-05 15:20:00,252.49,252.66,252.35,252.66,5906.0,249.627,249.795,249.4886,249.795,5906.0
2025-02-05 15:25:00,252.67,252.67,252.02,252.19,5464.0,249.8049,249.8049,249.1623,249.3304,5464.0
2025-02-05 15:30:00,252.09,252.58,252.09,252.41,4599.0,249.2315,249.7159,249.2315,249.5479,4599.0
2025-02-05 15:35:00,252.44,252.81,252.44,252.8,4919.0,249.5775,249.9433,249.5775,249.9335,4919.0
2025-02-05 15:40:00,252.84,252.84,252.4,252.54,6471.0,249.973,249.973,249.538,249.6764,6471.0
2025-02-05 15:45:00,252.55,252.62,252.37,252.5,6941.0,249.6863,249.7555,249.5083,249.6369,6941.0
2025-02-05 15:50:00,252.5,252.8,252.5,252.68,12821.0,249.6369,249.9335,249.6369,249.8148,12821.0
2025-02-05 15:55:00,252.75,252.95,252.51,252.69,70470.0,249.884,250.0818,249.6467,249.8247,70470.0
2025-02-06 09:30:00,253.89,253.89,251.18,252.29,11578.0,251.0111,251.0111,248.3318,249.4292,11578.0
2025-02-06 09:35:00,251.96,252.29,251.39,251.97,750.0,249.103,249.4292,248.5394,249.1129,750.0
2025-02-06 09:40:00,251.95,252.18,251.7,251.76,2075.0,249.0931,249.3205,248.8459,248.9052,2075.0
2025-02-06 09:45:00,252.15,252.32,251.52,251.85,13768.0,249.2908,249.4589,248.668,248.9942,13768.0
2025-02-06 09:50:00,251.87,251.87,251.04,251.77,3857.0,249.014,249.014,248.1934,248.9151,3857.0
2025-02-06 09:55:00,251.74,251.74,250.75,251.23,1702.0,248.8855,248.8855,247.9067,248.3813,1702.0
2025-02-06 10:00:00,251.34,252.08,250.75,251.81,10855.0,248.49,249.2216,247.9067,248.9547,10855.0
2025-02-06 10:05:00,251.65,251.65,250.79,250.87,3555.0,248.7965,248.7965,247.9462,248.0253,3555.0
2025-02-06 10:10:00,251.01,251.01,250.65,250.79,3684.0,248.1638,248.1638,247.8078,247.9462,3684.0
2025-02-06 10:15:00,250.77,250.77,250.16,250.29,3346.0,247.9265,247.9265,247.3234,247.4519,3346.0
2025-02-06 10:20:00,250.24,250.55,250.13,250.27,3342.0,247.4025,247.709,247.2937,247.4321,3342.0
2025-02-06 10:25:00,250.24,250.73,250.13,250.56,3856.0,247.4025,247.8869,247.2937,247.7189,3856.0
2025-02-06 10:30:00,250.52,250.52,250.25,250.47,3407.0,247.6793,247.6793,247.4124,247.6299,3407.0
2025-02-06 10:35:00,250.47,250.73,250.23,250.46,7116.0,247.6299,247.8869,247.3926,247.62,7116.0
2025-02-06 10:40:00,250.56,250.59,250.2,250.48,2797.0,247.7189,247.7485,247.3629,247.6398,2797.0
2025-02-06 10:45:00,250.56,250.94,250.56,250.93,2276.0,247.7189,248.0945,247.7189,248.0847,2276.0
2025-02-06 10:50:00,250.87,251.42,250.87,251.42,1485.0,248.0253,248.5691,248.0253,248.5691,1485.0
2025-02-06 10:55:00,251.25,251.61,250.99,251.12,11808.0,248.401,248.7569,248.144,248.2725,11808.0
2025-02-06 11:00:00,251.24,251.25,250.88,251.16,2859.0,248.3911,248.401,248.0352,248.3121,2859.0
2025-02-06 11:05:00,251.16,251.69,251.04,251.59,3368.0,248.3121,248.836,248.1934,248.7372,3368.0
2025-02-06 11:10:00,251.77,251.77,251.34,251.41,1057.0,248.9151,248.9151,248.49,248.5592,1057.0
2025-02-06 11:15:00,251.77,251.89,251.43,251.72,2166.0,248.9151,249.0338,248.579,248.8657,2166.0
2025-02-06 11:20:00,251.71,251.8,251.37,251.61,816.0,248.8558,248.9448,248.5197,248.7569,816.0
2025-02-06 11:25:00,251.5,252.0,251.5,251.8,2866.0,248.6482,249.1425,248.6482,248.9448,2866.0
2025-02-06 11:30:00,251.72,251.8,251.48,251.72,3277.0,248.8657,248.9448,248.6284,248.8657,3277.0
2025-02-06 11:35:00,251.67,251.71,251.48,251.59,4716.0,248.8163,248.8558,248.6284,248.7372,4716.0
2025-02-06 11:40:00,251.47,251.63,251.44,251.47,3123.0,248.6185,248.7767,248.5889,248.6185,3123.0
2025-02-06 11:45:00,251.54,251.72,251.44,251.72,7871.0,248.6877,248.8657,248.5889,248.8657,7871.0
2025-02-06 11:50:00,251.7,251.82,251.46,251.46,1989.0,248.8459,248.9646,248.6086,248.6086,1989.0
2025-02-06 11:55:00,251.75,251.75,251.1,251.68,11466.0,248.8954,248.8954,248.2527,248.8262,11466.0
2025-02-06 12:00:00,251.53,251.72,251.51,251.69,2648.0,248.6779,248.8657,248.6581,248.836,2648.0
2025-02-06 12:05:00,251.7,251.81,251.38,251.38,2681.0,248.8459,248.9547,248.5296,248.5296,2681.0
2025-02-06 12:10:00,251.5,251.51,251.38,251.38,801.0,248.6482,248.6581,248.5296,248.5296,801.0
2025-02-06 12:15:00,251.34,251.48,251.21,251.48,2457.0,248.49,248.6284,248.3615,248.6284,2457.0
2025-02-06 12:20:00,251.43,251.7,251.43,251.46,1920.0,248.579,248.8459,248.579,248.6086,1920.0
2025-02-06 12:25:00,251.42,251.44,251.42,251.44,300.0,248.5691,248.5889,248.5691,248.5889,300.0
2025-02-06 12:30:00,251.37,251.48,251.35,251.48,1457.0,248.5197,248.6284,248.4999,248.6284,1457.0
2025-02-06 12:35:00,251.48,251.75,251.46,251.74,2230.0,248.6284,248.8954,248.6086,248.8855,2230.0
2025-02-06 12:40:00,251.67,251.71,251.64,251.64,300.0,248.8163,248.8558,248.7866,248.7866,300.0
2025-02-06 12:45:00,251.72,251.82,251.63,251.79,1200.0,248.8657,248.9646,248.7767,248.9349,1200.0
2025-02-06 12:50:00,251.81,251.81,251.75,251.75,800.0,248.9547,248.9547,248.8954,248.8954,800.0
2025-02-06 12:55:00,251.75,251.78,251.63,251.69,3121.0,248.8954,248.925,248.7767,248.836,3121.0
2025-02-06 13:00:00,251.69,251.69,251.43,251.44,1825.0,248.836,248.836,248.579,248.5889,1825.0
2025-02-06 13:05:00,251.46,251.58,251.39,251.39,1359.0,248.6086,248.7273,248.5394,248.5394,1359.0
2025-02-06 13:10:00,251.46,251.5,251.43,251.47,1707.0,248.6086,248.6482,248.579,248.6185,1707.0
2025-02-06 13:15:00,251.57,251.79,251.52,251.68,2603.0,248.7174,248.9349,248.668,248.8262,2603.0
2025-02-06 13:20:00,251.91,251.91,251.8,251.8,1318.0,249.0535,249.0535,248.9448,248.9448,1318.0
2025-02-06 13:25:00,251.67,251.73,251.53,251.53,1616.0,248.8163,248.8756,248.6779,248.6779,1616.0
2025-02-06 13:30:00,251.44,251.57,251.43,251.43,790.0,248.5889,248.7174,248.579,248.579,790.0
2025-02-06 13:35:00,251.66,251.66,251.34,251.34,1000.0,248.8064,248.8064,248.49,248.49,1000.0
2025-02-06 13:40:00,251.34,251.6,251.25,251.6,713.0,248.49,248.7471,248.401,248.7471,713.0
2025-02-06 13:45:00,251.34,251.42,251.32,251.32,1604.0,248.49,248.5691,248.4702,248.4702,1604.0
2025-02-06 13:50:00,251.51,251.88,251.51,251.87,2207.0,248.6581,249.0239,248.6581,249.014,2207.0
2025-02-06 13:55:00,251.8,251.86,251.65,251.86,3064.0,248.9448,249.0041,248.7965,249.0041,3064.0
2025-02-06 14:00:00,251.73,251.88,251.61,251.81,2570.0,248.8756,249.0239,248.7569,248.9547,2570.0
2025-02-06 14:05:00,251.64,251.78,251.58,251.59,1309.0,248.7866,248.925,248.7273,248.7372,1309.0
2025-02-06 14:10:00,251.59,251.67,251.27,251.45,5743.0,248.7372,248.8163,248.4208,248.5988,5743.0
2025-02-06 14:15:00,251.26,251.41,250.53,250.72,4193.0,248.4109,248.5592,247.6892,247.877,4193.0
2025-02-06 14:20:00,250.85,251.07,250.66,250.66,1677.0,248.0056,248.2231,247.8177,247.8177,1677.0
2025-02-06 14:25:00,250.81,250.81,250.38,250.64,2200.0,247.966,247.966,247.5409,247.7979,2200.0
2025-02-06 14:30:00,250.64,250.64,250.27,250.43,5421.0,247.7979,247.7979,247.4321,247.5903,5421.0
2025-02-06 14:35:00,250.38,250.72,250.35,250.72,1983.0,247.5409,247.877,247.5112,247.877,1983.0
2025-02-06 14:40:00,250.73,250.73,250.43,250.52,946.0,247.8869,247.8869,247.5903,247.6793,946.0
2025-02-06 14:45:00,250.42,250.62,250.21,250.55,2188.0,247.5804,247.7782,247.3728,247.709,2188.0
2025-02-06 14:50:00,250.53,250.6,250.14,250.36,5219.0,247.6892,247.7584,247.3036,247.5211,5219.0
2025-02-06 14:55:00,250.36,250.52,250.17,250.39,5086.0,247.5211,247.6793,247.3333,247.5508,5086.0
2025-02-06 15:00:00,250.54,250.69,250.35,250.68,4016.0,247.6991,247.8474,247.5112,247.8375,4016.0
2025-02-06 15:05:00,250.59,250.77,250.57,250.57,2527.0,247.7485,247.9265,247.7287,247.7287,2527.0
2025-02-06 15:10:00,250.75,250.84,250.66,250.73,1700.0,247.9067,247.9957,247.8177,247.8869,1700.0
2025-02-06 15:15:00,250.77,251.08,250.72,250.84,4568.0,247.9265,248.233,247.877,247.9957,4568.0
2025-02-06 15:20:00,250.55,250.8,250.55,250.76,1278.0,247.709,247.9561,247.709,247.9166,1278.0
2025-02-06 15:25:00,250.84,250.84,250.66,250.66,3426.0,247.9957,247.9957,247.8177,247.8177,3426.0
2025-02-06 15:30:00,250.74,250.94,250.56,250.92,6512.0,247.8968,248.0945,247.7189,248.0748,6512.0
2025-02-06 15:35:00,250.9,251.05,250.81,250.98,3026.0,248.055,248.2033,247.966,248.1341,3026.0
2025-02-06 15:40:00,251.04,251.05,250.89,250.9,4499.0,248.1934,248.2033,248.0451,248.055,4499.0
2025-02-06 15:45:00,250.89,251.1,250.85,251.03,9032.0,248.0451,248.2527,248.0056,248.1835,9032.0
2025-02-06 15:50:00,251.1,251.74,251.02,251.12,18616.0,248.2527,248.8855,248.1736,248.2725,18616.0
2025-02-06 15:55:00,251.21,251.6,251.13,251.38,38926.0,248.3615,248.7471,248.2824,248.5296,38926.0
2025-02-07 09:30:00,251.22,251.22,248.18,249.54,14310.0,249.7174,249.7174,246.6956,248.0475,14310.0
2025-02-07 09:35:00,249.54,249.77,249.22,249.39,8514.0,248.0475,248.2761,247.7294,247.8984,8514.0
2025-02-07 09:40:00,249.58,249.97,249.42,249.96,2418.0,248.0872,248.4749,247.9282,248.465,2418.0
2025-02-07 09:45:00,249.95,250.68,249.95,250.52,1334.0,248.455,249.1807,248.455,249.0216,1334.0
2025-02-07 09:50:00,250.38,250.77,250.38,250.77,600.0,248.8824,249.2701,248.8824,249.2701,600.0
2025-02-07 09:55:00,250.77,251.87,250.6,251.77,5460.0,249.2701,250.3635,249.1011,250.2641,5460.0
2025-02-07 10:00:00,251.62,251.62,250.72,250.92,5027.0,250.115,250.115,249.2204,249.4192,5027.0
2025-02-07 10:05:00,250.85,251.42,250.58,251.35,9013.0,249.3496,249.9162,249.0812,249.8466,9013.0
2025-02-07 10:10:00,251.19,251.67,251.02,251.52,6168.0,249.6876,250.1647,249.5186,250.0156,6168.0
2025-02-07 10:15:00,251.41,251.76,250.99,251.76,5106.0,249.9063,250.2542,249.4888,250.2542,5106.0
2025-02-07 10:20:00,251.75,251.75,251.3,251.5,2568.0,250.2443,250.2443,249.7969,249.9957,2568.0
2025-02-07 10:25:00,251.5,251.79,251.42,251.61,4956.0,249.9957,250.284,249.9162,250.1051,4956.0
2025-02-07 10:30:00,251.51,251.77,251.2,251.77,7179.0,250.0057,250.2641,249.6975,250.2641,7179.0
2025-02-07 10:35:00,251.78,252.05,251.78,251.86,3414.0,250.2741,250.5425,250.2741,250.3536,3414.0
2025-02-07 10:40:00,251.87,252.39,251.7,251.89,9505.0,250.3635,250.8804,250.1946,250.3834,9505.0
2025-02-07 10:45:00,251.93,251.93,251.4,251.54,5659.0,250.4232,250.4232,249.8963,250.0355,5659.0
2025-02-07 10:50:00,251.54,251.71,250.24,250.25,9971.0,250.0355,250.2045,248.7433,248.7532,9971.0
2025-02-07 10:55:00,250.43,250.83,250.24,250.78,3450.0,248.9321,249.3298,248.7433,249.2801,3450.0
2025-02-07 11:00:00,250.58,250.95,250.1,250.84,10280.0,249.0812,249.449,248.6041,249.3397,10280.0
2025-02-07 11:05:00,250.72,250.92,250.51,250.8,8660.0,249.2204,249.4192,249.0117,249.2999,8660.0
2025-02-07 11:10:00,250.79,251.27,250.64,250.99,8983.0,249.29,249.7671,249.1409,249.4888,8983.0
2025-02-07 11:15:00,250.98,251.53,250.88,251.33,4601.0,249.4789,250.0256,249.3795,249.8268,4601.0
2025-02-07 11:20:00,251.41,251.43,250.92,250.92,5312.0,249.9063,249.9262,249.4192,249.4192,5312.0
2025-02-07 11:25:00,251.11,251.11,250.58,250.58,5146.0,249.6081,249.6081,249.0812,249.0812,5146.0
2025-02-07 11:30:00,250.69,251.33,250.69,251.06,4261.0,249.1906,249.8268,249.1906,249.5584,4261.0
2025-02-07 11:35:00,251.08,251.08,250.73,250.89,2268.0,249.5783,249.5783,249.2304,249.3894,2268.0
2025-02-07 11:40:00,250.82,250.93,250.43,250.44,2287.0,249.3198,249.4292,248.9321,248.9421,2287.0
2025-02-07 11:45:00,250.38,250.49,250.22,250.34,2484.0,248.8824,248.9918,248.7234,248.8427,2484.0
2025-02-07 11:50:00,250.28,250.28,249.97,250.02,1370.0,248.783,248.783,248.4749,248.5246,1370.0
2025-02-07 11:55:00,250.18,250.24,250.0,250.0,1700.0,248.6836,248.7433,248.5047,248.5047,1700.0
2025-02-07 12:00:00,250.02,250.07,249.72,250.0,3272.0,248.5246,248.5743,248.2264,248.5047,3272.0
2025-02-07 12:05:00,249.94,250.47,249.94,250.42,1600.0,248.4451,248.9719,248.4451,248.9222,1600.0
2025-02-07 12:10:00,250.16,250.44,250.08,250.33,1034.0,248.6638,248.9421,248.5842,248.8327,1034.0
2025-02-07 12:15:00,250.5,250.5,249.63,249.64,2521.0,249.0017,249.0017,248.1369,248.1469,2521.0
2025-02-07 12:20:00,249.61,249.86,249.37,249.55,1708.0,248.1171,248.3656,247.8785,248.0574,1708.0
2025-02-07 12:25:00,249.39,249.46,249.19,249.22,1255.0,247.8984,247.9679,247.6996,247.7294,1255.0
2025-02-07 12:30:00,249.35,249.51,249.25,249.33,2527.0,247.8586,248.0176,247.7592,247.8387,2527.0
2025-02-07 12:35:00,249.28,249.64,249.27,249.54,3920.0,247.789,248.1469,247.7791,248.0475,3920.0
2025-02-07 12:40:00,249.54,249.61,249.41,249.61,601.0,248.0475,248.1171,247.9182,248.1171,601.0
2025-02-07 12:45:00,249.7,249.93,249.7,249.89,2184.0,248.2065,248.4351,248.2065,248.3954,2184.0
2025-02-07 12:50:00,249.92,249.92,249.65,249.88,1097.0,248.4252,248.4252,248.1568,248.3854,1097.0
2025-02-07 12:55:00,249.68,250.03,249.57,249.57,1141.0,248.1866,248.5345,248.0773,248.0773,1141.0
2025-02-07 13:00:00,249.57,249.9,249.57,249.83,2711.0,248.0773,248.4053,248.0773,248.3357,2711.0
2025-02-07 13:05:00,249.71,250.07,249.71,250.06,2325.0,248.2165,248.5743,248.2165,248.5644,2325.0
2025-02-07 13:10:00,250.01,250.05,249.99,250.0,825.0,248.5147,248.5544,248.4948,248.5047,825.0
2025-02-07 13:15:00,250.08,250.11,249.93,250.0,827.0,248.5842,248.6141,248.4351,248.5047,827.0
2025-02-07 13:20:00,249.91,250.03,249.51,249.73,1100.0,248.4153,248.5345,248.0176,248.2363,1100.0
2025-02-07 13:25:00,249.52,249.73,249.52,249.52,1601.0,248.0276,248.2363,248.0276,248.0276,1601.0
2025-02-07 13:30:00,249.56,249.97,249.56,249.97,3196.0,248.0674,248.4749,248.0674,248.4749,3196.0
2025-02-07 13:35:00,249.96,250.13,249.92,250.04,1885.0,248.465,248.6339,248.4252,248.5445,1885.0
2025-02-07 13:40:00,250.05,250.05,249.33,249.33,2369.0,248.5544,248.5544,247.8387,247.8387,2369.0
2025-02-07 13:45:00,249.5,249.71,249.49,249.7,1290.0,248.0077,248.2165,247.9978,248.2065,1290.0
2025-02-07 13:50:00,249.77,249.98,249.72,249.77,2805.0,248.2761,248.4848,248.2264,248.2761,2805.0
2025-02-07 13:55:00,249.8,249.8,249.54,249.55,2598.0,248.3059,248.3059,248.0475,248.0574,2598.0
2025-02-07 14:00:00,249.53,249.53,249.36,249.44,1661.0,248.0375,248.0375,247.8685,247.9481,1661.0
2025-02-07 14:05:00,249.49,249.56,249.43,249.55,2527.0,247.9978,248.0674,247.9381,248.0574,2527.0
2025-02-07 14:10:00,249.62,249.66,248.85,249.19,4716.0,248.127,248.1668,247.3616,247.6996,4716.0
2025-02-07 14:15:00,249.3,249.39,249.0,249.09,3288.0,247.8089,247.8984,247.5107,247.6002,3288.0
2025-02-07 14:20:00,249.09,249.1,248.76,249.08,3703.0,247.6002,247.6101,247.2721,247.5902,3703.0
2025-02-07 14:25:00,249.08,249.08,248.86,248.91,4498.0,247.5902,247.5902,247.3715,247.4212,4498.0
2025-02-07 14:30:00,248.99,249.27,248.72,249.27,3822.0,247.5008,247.7791,247.2324,247.7791,3822.0
2025-02-07 14:35:00,249.3,249.3,249.08,249.17,2326.0,247.8089,247.8089,247.5902,247.6797,2326.0
2025-02-07 14:40:00,249.17,249.37,249.09,249.25,4462.0,247.6797,247.8785,247.6002,247.7592,4462.0
2025-02-07 14:45:00,249.22,249.22,248.96,249.14,2359.0,247.7294,247.7294,247.4709,247.6499,2359.0
2025-02-07 14:50:00,249.14,249.15,248.92,248.93,3603.0,247.6499,247.6598,247.4312,247.4411,3603.0
2025-02-07 14:55:00,249.03,249.08,248.91,248.97,4790.0,247.5405,247.5902,247.4212,247.4809,4790.0
2025-02-07 15:00:00,248.97,248.99,248.63,248.81,3611.0,247.4809,247.5008,247.1429,247.3218,3611.0
2025-02-07 15:05:00,248.81,248.89,248.71,248.74,3989.0,247.3218,247.4014,247.2224,247.2523,3989.0
2025-02-07 15:10:00,248.77,248.77,248.55,248.55,3707.0,247.2821,247.2821,247.0634,247.0634,3707.0
2025-02-07 15:15:00,248.69,248.69,248.57,248.64,3300.0,247.2026,247.2026,247.0833,247.1529,3300.0
2025-02-07 15:20:00,248.64,248.84,248.59,248.74,6474.0,247.1529,247.3517,247.1032,247.2523,6474.0
2025-02-07 15:25:00,248.69,248.74,248.56,248.62,2821.0,247.2026,247.2523,247.0733,247.133,2821.0
2025-02-07 15:30:00,248.62,249.0,248.62,249.0,5650.0,247.133,247.5107,247.133,247.5107,5650.0
2025-02-07 15:35:00,249.11,249.17,248.89,248.96,2400.0,247.62,247.6797,247.4014,247.4709,2400.0
2025-02-07 15:40:00,249.01,249.05,248.75,248.86,4501.0,247.5206,247.5604,247.2622,247.3715,4501.0
2025-02-07 15:45:00,248.78,249.15,248.78,249.06,7982.0,247.292,247.6598,247.292,247.5703,7982.0
2025-02-07 15:50:00,249.13,249.58,249.09,249.19,12249.0,247.6399,248.0872,247.6002,247.6996,12249.0
2025-02-07 15:55:00,249.19,249.31,248.8,249.1,34750.0,247.6996,247.8188,247.3119,247.6101,34750.0
2025-02-10 09:30:00,250.51,251.39,250.12,251.34,7955.0,249.0117,249.8864,248.624,249.8367,7955.0
2025-02-10 09:35:00,250.32,250.37,250.02,250.07,2616.0,248.8228,248.8725,248.5246,248.5743,2616.0
2025-02-10 09:40:00,250.29,250.74,250.29,250.41,3240.0,248.793,249.2403,248.793,248.9123,3240.0
2025-02-10 09:45:00,250.7,250.74,250.43,250.51,3536.0,249.2005,249.2403,248.9321,249.0117,3536.0
2025-02-10 09:50:00,250.44,250.9,250.43,250.51,11626.0,248.9421,249.3993,248.9321,249.0117,11626.0
2025-02-10 09:55:00,250.4,251.07,250.29,250.93,14929.0,248.9023,249.5683,248.793,249.4292,14929.0
2025-02-10 10:00:00,250.9,251.12,250.87,251.09,18610.0,249.3993,249.618,249.3695,249.5882,18610.0
2025-02-10 10:05:00,251.15,251.15,250.94,251.06,2186.0,249.6478,249.6478,249.4391,249.5584,2186.0
2025-02-10 10:10:00,251.17,251.18,250.94,250.94,4414.0,249.6677,249.6777,249.4391,249.4391,4414.0
2025-02-10 10:15:00,250.89,250.89,250.61,250.69,3196.0,249.3894,249.3894,249.1111,249.1906,3196.0
2025-02-10 10:20:00,250.6,250.68,250.45,250.68,1000.0,249.1011,249.1807,248.952,249.1807,1000.0
2025-02-10 10:25:00,250.68,250.88,250.59,250.76,2341.0,249.1807,249.3795,249.0912,249.2602,2341.0
2025-02-10 10:30:00,250.82,251.11,250.75,250.78,13082.0,249.3198,249.6081,249.2502,249.2801,13082.0
2025-02-10 10:35:00,250.76,250.96,250.76,250.8,4245.0,249.2602,249.459,249.2602,249.2999,4245.0
2025-02-10 10:40:00,250.92,251.04,250.91,250.95,5715.0,249.4192,249.5385,249.4093,249.449,5715.0
2025-02-10 10:45:00,250.95,251.54,250.95,251.0,27160.0,249.449,250.0355,249.449,249.4987,27160.0
2025-02-10 10:50:00,251.0,251.56,251.0,251.32,51719.0,249.4987,250.0554,249.4987,249.8168,51719.0
2025-02-10 10:55:00,251.43,251.54,251.08,251.3,5546.0,249.9262,250.0355,249.5783,249.7969,5546.0
2025-02-10 11:00:00,251.46,251.52,251.39,251.5,2228.0,249.956,250.0156,249.8864,249.9957,2228.0
2025-02-10 11:05:00,251.51,251.82,251.51,251.82,1400.0,250.0057,250.3138,250.0057,250.3138,1400.0
2025-02-10 11:10:00,251.8,251.82,251.17,251.17,2452.0,250.294,250.3138,249.6677,249.6677,2452.0
2025-02-10 11:15:00,251.51,251.78,251.16,251.78,9164.0,250.0057,250.2741,249.6578,250.2741,9164.0
2025-02-10 11:20:00,251.76,252.25,251.76,252.18,3200.0,250.2542,250.7413,250.2542,250.6717,3200.0
2025-02-10 11:25:00,252.18,252.44,252.05,252.36,2318.0,250.6717,250.9301,250.5425,250.8506,2318.0
2025-02-10 11:30:00,252.37,252.37,252.12,252.32,3407.0,250.8605,250.8605,250.612,250.8108,3407.0
2025-02-10 11:35:00,252.28,252.66,252.18,252.66,8772.0,250.7711,251.1488,250.6717,251.1488,8772.0
2025-02-10 11:40:00,252.71,252.79,252.57,252.79,1230.0,251.1985,251.278,251.0593,251.278,1230.0
2025-02-10 11:45:00,252.66,252.78,252.56,252.78,5144.0,251.1488,251.2681,251.0494,251.2681,5144.0
2025-02-10 11:50:00,252.81,253.41,252.81,253.28,7371.0,251.2979,251.8943,251.2979,251.7651,7371.0
2025-02-10 11:55:00,253.26,253.5,253.16,253.18,4100.0,251.7452,251.9838,251.6458,251.6657,4100.0
2025-02-10 12:00:00,253.18,253.54,252.9,253.08,9918.0,251.6657,252.0235,251.3874,251.5663,9918.0
2025-02-10 12:05:00,252.91,253.36,252.83,253.28,6162.0,251.3973,251.8446,251.3178,251.7651,6162.0
2025-02-10 12:10:00,253.21,253.21,252.59,253.01,5769.0,251.6955,251.6955,251.0792,251.4967,5769.0
2025-02-10 12:15:00,253.08,253.56,252.95,253.5,4515.0,251.5663,252.0434,251.4371,251.9838,4515.0
2025-02-10 12:20:00,253.43,253.65,253.23,253.52,5308.0,251.9142,252.1329,251.7154,252.0037,5308.0
2025-02-10 12:25:00,253.65,253.72,252.96,252.97,9930.0,252.1329,252.2025,251.447,251.457,9930.0
2025-02-10 12:30:00,252.95,253.05,252.69,252.84,10873.0,251.4371,251.5365,251.1786,251.3277,10873.0
2025-02-10 12:35:00,252.82,253.03,252.77,252.95,4675.0,251.3079,251.5166,251.2582,251.4371,4675.0
2025-02-10 12:40:00,252.96,253.27,252.89,252.98,5092.0,251.447,251.7552,251.3774,251.4669,5092.0
2025-02-10 12:45:00,253.13,253.36,252.96,253.01,4584.0,251.616,251.8446,251.447,251.4967,4584.0
2025-02-10 12:50:00,253.14,253.42,253.13,253.42,1908.0,251.6259,251.9043,251.616,251.9043,1908.0
2025-02-10 12:55:00,253.43,253.49,253.19,253.44,3892.0,251.9142,251.9738,251.6756,251.9241,3892.0
2025-02-10 13:00:00,253.62,253.7,253.4,253.41,5478.0,252.1031,252.1826,251.8844,251.8943,5478.0
2025-02-10 13:05:00,253.44,253.49,253.29,253.41,4885.0,251.9241,251.9738,251.775,251.8943,4885.0
2025-02-10 13:10:00,253.37,253.7,253.27,253.55,5061.0,251.8546,252.1826,251.7552,252.0335,5061.0
2025-02-10 13:15:00,253.62,253.7,253.46,253.58,5212.0,252.1031,252.1826,251.944,252.0633,5212.0
2025-02-10 13:20:00,253.58,254.21,253.57,254.12,9012.0,252.0633,252.6895,252.0534,252.6001,9012.0
2025-02-10 13:25:00,254.12,254.33,253.63,253.63,6645.0,252.6001,252.8088,252.113,252.113,6645.0
2025-02-10 13:30:00,253.62,253.91,253.54,253.88,1764.0,252.1031,252.3913,252.0235,252.3615,1764.0
2025-02-10 13:35:00,254.04,254.14,253.92,254.02,3230.0,252.5206,252.62,252.4013,252.5007,3230.0
2025-02-10 13:40:00,253.57,254.15,253.57,253.92,3075.0,252.0534,252.6299,252.0534,252.4013,3075.0
2025-02-10 13:45:00,253.91,254.25,253.81,254.17,3653.0,252.3913,252.7293,252.2919,252.6498,3653.0
2025-02-10 13:50:00,254.22,254.26,253.86,253.92,5574.0,252.6995,252.7392,252.3416,252.4013,5574.0
2025-02-10 13:55:00,253.81,254.01,253.5,253.62,3366.0,252.2919,252.4907,251.9838,252.1031,3366.0
2025-02-10 14:00:00,253.52,253.52,253.06,253.22,5247.0,252.0037,252.0037,251.5464,251.7055,5247.0
2025-02-10 14:05:00,253.17,253.3,252.84,252.94,13968.0,251.6558,251.785,251.3277,251.4271,13968.0
2025-02-10 14:10:00,253.0,253.01,252.69,252.94,4282.0,251.4868,251.4967,251.1786,251.4271,4282.0
2025-02-10 14:15:00,253.08,253.26,252.89,253.03,5152.0,251.5663,251.7452,251.3774,251.5166,5152.0
2025-02-10 14:20:00,253.03,253.32,253.02,253.16,4313.0,251.5166,251.8049,251.5067,251.6458,4313.0
2025-02-10 14:25:00,253.02,253.12,252.95,253.12,3821.0,251.5067,251.6061,251.4371,251.6061,3821.0
2025-02-10 14:30:00,253.12,253.3,252.96,252.98,3536.0,251.6061,251.785,251.447,251.4669,3536.0
2025-02-10 14:35:00,253.06,253.33,253.05,253.33,2740.0,251.5464,251.8148,251.5365,251.8148,2740.0
2025-02-10 14:40:00,253.34,253.44,252.93,253.23,3918.0,251.8247,251.9241,251.4172,251.7154,3918.0
2025-02-10 14:45:00,253.22,253.28,252.81,252.81,4370.0,251.7055,251.7651,251.2979,251.2979,4370.0
2025-02-10 14:50:00,252.8,253.06,252.8,252.93,2827.0,251.288,251.5464,251.288,251.4172,2827.0
2025-02-10 14:55:00,252.85,252.93,252.69,252.74,3217.0,251.3377,251.4172,251.1786,251.2283,3217.0
2025-02-10 15:00:00,252.85,252.94,252.55,252.55,6512.0,251.3377,251.4271,251.0395,251.0395,6512.0
2025-02-10 15:05:00,252.65,252.71,252.33,252.61,6002.0,251.1389,251.1985,250.8208,251.0991,6002.0
2025-02-10 15:10:00,252.65,253.03,252.65,252.99,3613.0,251.1389,251.5166,251.1389,251.4768,3613.0
2025-02-10 15:15:00,252.94,253.06,252.82,253.06,2546.0,251.4271,251.5464,251.3079,251.5464,2546.0
2025-02-10 15:20:00,253.02,253.02,252.76,252.87,5377.0,251.5067,251.5067,251.2482,251.3576,5377.0
2025-02-10 15:25:00,252.93,253.01,252.68,252.86,5833.0,251.4172,251.4967,251.1687,251.3476,5833.0
2025-02-10 15:30:00,252.81,253.01,252.77,252.77,6045.0,251.2979,251.4967,251.2582,251.2582,6045.0
2025-02-10 15:35:00,252.8,252.93,252.68,252.92,4811.0,251.288,251.4172,251.1687,251.4073,4811.0
2025-02-10 15:40:00,252.85,253.14,252.81,253.07,5520.0,251.3377,251.6259,251.2979,251.5564,5520.0
2025-02-10 15:45:00,253.22,253.23,252.88,253.19,4348.0,251.7055,251.7154,251.3675,251.6756,4348.0
2025-02-10 15:50:00,253.19,253.46,252.77,252.84,14714.0,251.6756,251.944,251.2582,251.3277,14714.0
2025-02-10 15:55:00,252.95,253.82,252.89,253.44,58311.0,251.4371,252.3019,251.3774,251.9241,58311.0
2025-02-11 09:30:00,253.32,253.63,252.59,252.6,10536.0,251.8049,252.113,251.0792,251.0892,10536.0
2025-02-11 09:35:00,252.56,254.45,252.56,254.16,8587.0,251.0494,252.9281,251.0494,252.6398,8587.0
2025-02-11 09:40:00,253.78,253.84,253.55,253.83,3481.0,252.2621,252.3218,252.0335,252.3118,3481.0
2025-02-11 09:45:00,254.03,254.19,254.0,254.19,3077.0,252.5106,252.6697,252.4808,252.6697,3077.0
2025-02-11 09:50:00,254.19,254.65,253.54,254.19,17443.0,252.6697,253.1269,252.0235,252.6697,17443.0
2025-02-11 09:55:00,254.46,255.19,254.19,254.84,9052.0,252.938,253.6637,252.6697,253.3158,9052.0
2025-02-11 10:00:00,254.73,255.22,254.4,254.52,12198.0,253.2064,253.6935,252.8784,252.9977,12198.0
2025-02-11 10:05:00,254.52,254.52,253.9,254.01,4147.0,252.9977,252.9977,252.3814,252.4907,4147.0
2025-02-11 10:10:00,254.11,254.37,254.0,254.29,2985.0,252.5901,252.8486,252.4808,252.7691,2985.0
2025-02-11 10:15:00,254.3,254.67,254.07,254.67,4018.0,252.779,253.1468,252.5504,253.1468,4018.0
2025-02-11 10:20:00,254.59,255.04,254.59,255.01,2166.0,253.0673,253.5146,253.0673,253.4848,2166.0
2025-02-11 10:25:00,254.99,255.06,254.75,254.79,4033.0,253.4649,253.5345,253.2263,253.2661,4033.0
2025-02-11 10:30:00,254.78,255.12,254.74,254.89,3890.0,253.2561,253.5941,253.2164,253.3655,3890.0
2025-02-11 10:35:00,254.95,255.14,254.53,254.85,4063.0,253.4251,253.614,253.0076,253.3257,4063.0
2025-02-11 10:40:00,254.8,255.12,254.78,254.84,2323.0,253.276,253.5941,253.2561,253.3158,2323.0
2025-02-11 10:45:00,254.71,255.0,254.71,254.83,3391.0,253.1865,253.4748,253.1865,253.3058,3391.0
2025-02-11 10:50:00,254.82,255.06,254.76,255.06,3717.0,253.2959,253.5345,253.2362,253.5345,3717.0
2025-02-11 10:55:00,255.07,255.17,254.85,254.94,3473.0,253.5444,253.6438,253.3257,253.4152,3473.0
2025-02-11 11:00:00,254.85,255.16,254.84,255.16,1797.0,253.3257,253.6339,253.3158,253.6339,1797.0
2025-02-11 11:05:00,255.19,255.57,255.13,255.25,5563.0,253.6637,254.0414,253.604,253.7233,5563.0
2025-02-11 11:10:00,255.14,255.35,254.95,255.35,5550.0,253.614,253.8227,253.4251,253.8227,5550.0
2025-02-11 11:15:00,255.15,255.56,254.81,255.37,2915.0,253.6239,254.0315,253.2859,253.8426,2915.0
2025-02-11 11:20:00,255.55,255.56,255.05,255.42,9570.0,254.0215,254.0315,253.5245,253.8923,9570.0
2025-02-11 11:25:00,255.3,255.45,255.19,255.19,3246.0,253.773,253.9221,253.6637,253.6637,3246.0
2025-02-11 11:30:00,255.46,255.53,255.25,255.27,5300.0,253.9321,254.0016,253.7233,253.7432,5300.0
2025-02-11 11:35:00,255.25,255.25,254.78,255.16,8380.0,253.7233,253.7233,253.2561,253.6339,8380.0
2025-02-11 11:40:00,254.98,255.33,254.97,255.33,4567.0,253.4549,253.8028,253.445,253.8028,4567.0
2025-02-11 11:45:00,255.35,255.45,255.2,255.44,5317.0,253.8227,253.9221,253.6736,253.9122,5317.0
2025-02-11 11:50:00,255.43,255.55,255.13,255.26,5600.0,253.9022,254.0215,253.604,253.7333,5600.0
2025-02-11 11:55:00,255.27,255.75,255.23,255.75,5480.0,253.7432,254.2203,253.7034,254.2203,5480.0
2025-02-11 12:00:00,255.61,255.78,255.48,255.78,1620.0,254.0812,254.2501,253.9519,254.2501,1620.0
2025-02-11 12:05:00,255.73,255.79,255.1,255.32,3240.0,254.2004,254.2601,253.5742,253.7929,3240.0
2025-02-11 12:10:00,255.34,255.63,255.22,255.63,3220.0,253.8128,254.101,253.6935,254.101,3220.0
2025-02-11 12:15:00,255.45,255.76,255.44,255.68,2582.0,253.9221,254.2303,253.9122,254.1507,2582.0
2025-02-11 12:20:00,255.74,255.84,255.27,255.33,3262.0,254.2104,254.3098,253.7432,253.8028,3262.0
2025-02-11 12:25:00,255.24,255.56,255.24,255.32,3209.0,253.7134,254.0315,253.7134,253.7929,3209.0
2025-02-11 12:30:00,255.15,255.31,255.03,255.28,4514.0,253.6239,253.783,253.5046,253.7531,4514.0
2025-02-11 12:35:00,255.11,255.28,254.96,255.25,3400.0,253.5842,253.7531,253.4351,253.7233,3400.0
2025-02-11 12:40:00,255.05,255.28,254.99,255.09,3365.0,253.5245,253.7531,253.4649,253.5643,3365.0
2025-02-11 12:45:00,255.28,255.28,254.8,254.9,3506.0,253.7531,253.7531,253.276,253.3754,3506.0
2025-02-11 12:50:00,254.78,254.91,254.69,254.87,4288.0,253.2561,253.3854,253.1667,253.3456,4288.0
2025-02-11 12:55:00,254.87,255.06,254.78,254.95,4199.0,253.3456,253.5345,253.2561,253.4251,4199.0
2025-02-11 13:00:00,255.05,255.05,254.59,254.64,6600.0,253.5245,253.5245,253.0673,253.117,6600.0
2025-02-11 13:05:00,254.75,255.07,254.74,255.07,5381.0,253.2263,253.5444,253.2164,253.5444,5381.0
2025-02-11 13:10:00,255.05,255.37,255.02,255.37,2637.0,253.5245,253.8426,253.4947,253.8426,2637.0
2025-02-11 13:15:00,255.21,255.33,255.05,255.12,6623.0,253.6836,253.8028,253.5245,253.5941,6623.0
2025-02-11 13:20:00,255.16,255.43,255.16,255.26,3622.0,253.6339,253.9022,253.6339,253.7333,3622.0
2025-02-11 13:25:00,255.26,255.27,255.0,255.16,3387.0,253.7333,253.7432,253.4748,253.6339,3387.0
2025-02-11 13:30:00,255.19,255.39,255.08,255.32,3769.0,253.6637,253.8625,253.5543,253.7929,3769.0
2025-02-11 13:35:00,255.08,255.27,255.03,255.06,4584.0,253.5543,253.7432,253.5046,253.5345,4584.0
2025-02-11 13:40:00,255.17,255.22,254.8,254.85,5860.0,253.6438,253.6935,253.276,253.3257,5860.0
2025-02-11 13:45:00,254.83,254.92,254.72,254.77,5060.0,253.3058,253.3953,253.1965,253.2462,5060.0
2025-02-11 13:50:00,254.88,254.93,254.63,254.87,14124.0,253.3555,253.4052,253.107,253.3456,14124.0
2025-02-11 13:55:00,254.84,254.91,254.67,254.74,3424.0,253.3158,253.3854,253.1468,253.2164,3424.0
2025-02-11 14:00:00,254.75,254.88,254.49,254.64,7475.0,253.2263,253.3555,252.9679,253.117,7475.0
2025-02-11 14:05:00,254.66,254.73,254.45,254.62,5013.0,253.1368,253.2064,252.9281,253.0971,5013.0
2025-02-11 14:10:00,254.62,254.93,254.62,254.93,3266.0,253.0971,253.4052,253.0971,253.4052,3266.0
2025-02-11 14:15:00,254.88,254.98,254.5,254.65,8091.0,253.3555,253.4549,252.9778,253.1269,8091.0
2025-02-11 14:20:00,254.71,255.18,254.71,254.88,14237.0,253.1865,253.6537,253.1865,253.3555,14237.0
2025-02-11 14:25:00,254.88,255.11,254.88,255.11,2781.0,253.3555,253.5842,253.3555,253.5842,2781.0
2025-02-11 14:30:00,255.04,255.14,254.8,254.98,5174.0,253.5146,253.614,253.276,253.4549,5174.0
2025-02-11 14:35:00,254.93,255.34,254.93,255.27,3552.0,253.4052,253.8128,253.4052,253.7432,3552.0
2025-02-11 14:40:00,255.31,255.61,255.31,255.6,3894.0,253.783,254.0812,253.783,254.0712,3894.0
2025-02-11 14:45:00,255.54,255.61,255.41,255.59,4329.0,254.0116,254.0812,253.8824,254.0613,4329.0
2025-02-11 14:50:00,255.59,255.64,255.52,255.64,2500.0,254.0613,254.111,253.9917,254.111,2500.0
2025-02-11 14:55:00,255.64,255.85,255.54,255.59,5812.0,254.111,254.3197,254.0116,254.0613,5812.0
2025-02-11 15:00:00,255.63,255.84,255.39,255.49,5539.0,254.101,254.3098,253.8625,253.9619,5539.0
2025-02-11 15:05:00,255.4,255.44,255.14,255.15,4503.0,253.8724,253.9122,253.614,253.6239,4503.0
2025-02-11 15:10:00,255.2,255.69,255.2,255.69,4727.0,253.6736,254.1607,253.6736,254.1607,4727.0
2025-02-11 15:15:00,255.68,255.71,255.55,255.7,5588.0,254.1507,254.1806,254.0215,254.1706,5588.0
2025-02-11 15:20:00,255.71,255.76,255.46,255.61,5172.0,254.1806,254.2303,253.9321,254.0812,5172.0
2025-02-11 15:25:00,255.7,255.87,255.6,255.85,11160.0,254.1706,254.3396,254.0712,254.3197,11160.0
2025-02-11 15:30:00,255.69,256.66,255.68,256.57,10105.0,254.1607,255.1249,254.1507,255.0354,10105.0
2025-02-11 15:35:00,256.57,256.88,256.49,256.87,19339.0,255.0354,255.3436,254.9559,255.3336,19339.0
2025-02-11 15:40:00,256.88,257.02,256.7,256.79,27900.0,255.3436,255.4827,255.1646,255.2541,27900.0
2025-02-11 15:45:00,256.8,256.93,256.5,256.7,17852.0,255.264,255.3933,254.9658,255.1646,17852.0
2025-02-11 15:50:00,256.89,256.98,256.21,256.35,25060.0,255.3535,255.443,254.6776,254.8167,25060.0
2025-02-11 15:55:00,256.41,256.65,256.34,256.55,54835.0,254.8764,255.1149,254.8068,255.0155,54835.0
2025-02-12 09:30:00,251.15,252.92,251.15,252.92,12182.0,249.6478,251.4073,249.6478,251.4073,12182.0
2025-02-12 09:35:00,252.95,252.95,252.26,252.26,4300.0,251.4371,251.4371,250.7512,250.7512,4300.0
2025-02-12 09:40:00,252.24,252.48,251.87,251.87,2427.0,250.7313,250.9699,250.3635,250.3635,2427.0
2025-02-12 09:45:00,251.92,252.62,251.85,252.57,2833.0,250.4132,251.109,250.3437,251.0593,2833.0
2025-02-12 09:50:00,252.62,253.08,252.59,252.95,4546.0,251.109,251.5663,251.0792,251.4371,4546.0
2025-02-12 09:55:00,253.17,253.79,253.16,253.46,9066.0,251.6558,252.272,251.6458,251.944,9066.0
2025-02-12 10:00:00,253.41,253.41,252.14,252.2,6679.0,251.8943,251.8943,250.6319,250.6916,6679.0
2025-02-12 10:05:00,252.44,252.92,252.33,252.91,4579.0,250.9301,251.4073,250.8208,251.3973,4579.0
2025-02-12 10:10:00,252.75,253.19,252.63,253.19,3611.0,251.2383,251.6756,251.119,251.6756,3611.0
2025-02-12 10:15:00,253.12,253.57,253.01,253.57,3029.0,251.6061,252.0534,251.4967,252.0534,3029.0
2025-02-12 10:20:00,253.62,253.86,253.44,253.75,9385.0,252.1031,252.3416,251.9241,252.2323,9385.0
2025-02-12 10:25:00,253.75,253.79,253.54,253.74,6717.0,252.2323,252.272,252.0235,252.2223,6717.0
2025-02-12 10:30:00,253.86,253.86,253.65,253.77,1594.0,252.3416,252.3416,252.1329,252.2522,1594.0
2025-02-12 10:35:00,253.77,254.15,253.77,253.99,2845.0,252.2522,252.6299,252.2522,252.4709,2845.0
2025-02-12 10:40:00,254.15,254.15,253.8,253.91,3429.0,252.6299,252.6299,252.282,252.3913,3429.0
2025-02-12 10:45:00,253.99,254.22,253.85,253.99,3327.0,252.4709,252.6995,252.3317,252.4709,3327.0
2025-02-12 10:50:00,254.12,254.12,253.84,253.92,2050.0,252.6001,252.6001,252.3218,252.4013,2050.0
2025-02-12 10:55:00,253.97,254.18,253.85,254.18,1780.0,252.451,252.6597,252.3317,252.6597,1780.0
2025-02-12 11:00:00,254.15,254.16,253.98,254.12,7141.0,252.6299,252.6398,252.4609,252.6001,7141.0
2025-02-12 11:05:00,254.09,254.15,253.97,254.04,11266.0,252.5703,252.6299,252.451,252.5206,11266.0
2025-02-12 11:10:00,253.88,254.01,253.8,253.95,8612.0,252.3615,252.4907,252.282,252.4311,8612.0
2025-02-12 11:15:00,253.9,253.96,253.8,253.88,1825.0,252.3814,252.441,252.282,252.3615,1825.0
2025-02-12 11:20:00,253.95,254.03,253.8,253.97,4789.0,252.4311,252.5106,252.282,252.451,4789.0
2025-02-12 11:25:00,253.95,254.19,253.86,254.19,4211.0,252.4311,252.6697,252.3416,252.6697,4211.0
2025-02-12 11:30:00,254.1,254.26,254.03,254.26,2980.0,252.5802,252.7392,252.5106,252.7392,2980.0
2025-02-12 11:35:00,254.2,254.33,254.07,254.21,1165.0,252.6796,252.8088,252.5504,252.6895,1165.0
2025-02-12 11:40:00,254.33,254.63,254.33,254.63,3042.0,252.8088,253.107,252.8088,253.107,3042.0
2025-02-12 11:45:00,254.61,254.86,254.54,254.82,2807.0,253.0871,253.3357,253.0176,253.2959,2807.0
2025-02-12 11:50:00,254.89,255.06,254.89,255.06,600.0,253.3655,253.5345,253.3655,253.5345,600.0
2025-02-12 11:55:00,255.07,255.17,254.96,255.12,723.0,253.5444,253.6438,253.4351,253.5941,723.0
2025-02-12 12:00:00,254.99,255.2,254.88,254.93,1129.0,253.4649,253.6736,253.3555,253.4052,1129.0
2025-02-12 12:05:00,254.87,255.25,254.85,255.25,2725.0,253.3456,253.7233,253.3257,253.7233,2725.0
2025-02-12 12:10:00,255.27,255.61,255.25,255.52,1860.0,253.7432,254.0812,253.7233,253.9917,1860.0
2025-02-12 12:15:00,255.51,255.55,255.21,255.21,7328.0,253.9818,254.0215,253.6836,253.6836,7328.0
2025-02-12 12:20:00,255.19,255.19,255.19,255.19,200.0,253.6637,253.6637,253.6637,253.6637,200.0
2025-02-12 12:25:00,255.19,255.25,255.06,255.25,1630.0,253.6637,253.7233,253.5345,253.7233,1630.0
2025-02-12 12:30:00,255.2,255.43,255.1,255.29,2812.0,253.6736,253.9022,253.5742,253.7631,2812.0
2025-02-12 12:35:00,255.45,255.47,255.4,255.4,853.0,253.9221,253.942,253.8724,253.8724,853.0
2025-02-12 12:40:00,255.38,255.39,255.27,255.32,1012.0,253.8525,253.8625,253.7432,253.7929,1012.0
2025-02-12 12:45:00,255.48,255.89,255.48,255.69,5004.0,253.9519,254.3595,253.9519,254.1607,5004.0
2025-02-12 12:50:00,255.74,255.76,255.56,255.76,1418.0,254.2104,254.2303,254.0315,254.2303,1418.0
2025-02-12 12:55:00,255.84,256.0,255.75,256.0,6585.0,254.3098,254.4688,254.2203,254.4688,6585.0
2025-02-12 13:00:00,256.02,256.06,255.9,255.98,4080.0,254.4887,254.5285,254.3694,254.449,4080.0
2025-02-12 13:05:00,255.98,256.0,255.87,255.97,7965.0,254.449,254.4688,254.3396,254.439,7965.0
2025-02-12 13:10:00,255.96,256.08,255.93,256.08,2058.0,254.4291,254.5484,254.3993,254.5484,2058.0
2025-02-12 13:15:00,256.0,256.13,255.99,256.11,2211.0,254.4688,254.5981,254.4589,254.5782,2211.0
2025-02-12 13:20:00,256.1,256.16,256.01,256.07,2741.0,254.5682,254.6279,254.4788,254.5384,2741.0
2025-02-12 13:25:00,256.24,256.25,256.07,256.16,3377.0,254.7074,254.7173,254.5384,254.6279,3377.0
2025-02-12 13:30:00,256.16,256.29,256.09,256.17,6662.0,254.6279,254.7571,254.5583,254.6378,6662.0
2025-02-12 13:35:00,256.17,256.43,256.17,256.37,1684.0,254.6378,254.8963,254.6378,254.8366,1684.0
2025-02-12 13:40:00,256.39,256.41,256.04,256.04,16670.0,254.8565,254.8764,254.5086,254.5086,16670.0
2025-02-12 13:45:00,255.95,256.04,255.9,255.9,1121.0,254.4191,254.5086,254.3694,254.3694,1121.0
2025-02-12 13:50:00,255.87,255.87,255.74,255.8,962.0,254.3396,254.3396,254.2104,254.27,962.0
2025-02-12 13:55:00,255.82,255.82,255.54,255.56,989.0,254.2899,254.2899,254.0116,254.0315,989.0
2025-02-12 14:00:00,255.64,255.73,255.53,255.53,1539.0,254.111,254.2004,254.0016,254.0016,1539.0
2025-02-12 14:05:00,255.54,255.74,255.5,255.71,2959.0,254.0116,254.2104,253.9718,254.1806,2959.0
2025-02-12 14:10:00,255.63,255.63,255.33,255.43,1190.0,254.101,254.101,253.8028,253.9022,1190.0
2025-02-12 14:15:00,255.38,255.38,255.24,255.25,1152.0,253.8525,253.8525,253.7134,253.7233,1152.0
2025-02-12 14:20:00,255.21,255.64,255.15,255.57,8431.0,253.6836,254.111,253.6239,254.0414,8431.0
2025-02-12 14:25:00,255.43,255.57,255.42,255.46,2025.0,253.9022,254.0414,253.8923,253.9321,2025.0
2025-02-12 14:30:00,255.74,255.74,255.49,255.6,3458.0,254.2104,254.2104,253.9619,254.0712,3458.0
2025-02-12 14:35:00,255.57,255.62,254.88,254.88,33408.0,254.0414,254.0911,253.3555,253.3555,33408.0
2025-02-12 14:40:00,254.87,254.99,254.81,254.81,1300.0,253.3456,253.4649,253.2859,253.2859,1300.0
2025-02-12 14:45:00,254.8,255.22,254.79,255.14,2700.0,253.276,253.6935,253.2661,253.614,2700.0
2025-02-12 14:50:00,255.07,255.23,254.97,255.23,2454.0,253.5444,253.7034,253.445,253.7034,2454.0
2025-02-12 14:55:00,255.14,255.19,254.79,254.79,2258.0,253.614,253.6637,253.2661,253.2661,2258.0
2025-02-12 15:00:00,254.9,255.24,254.82,255.24,4440.0,253.3754,253.7134,253.2959,253.7134,4440.0
2025-02-12 15:05:00,255.21,255.3,255.16,255.19,2780.0,253.6836,253.773,253.6339,253.6637,2780.0
2025-02-12 15:10:00,255.28,255.35,255.16,255.17,2514.0,253.7531,253.8227,253.6339,253.6438,2514.0
2025-02-12 15:15:00,255.21,255.22,255.04,255.04,2584.0,253.6836,253.6935,253.5146,253.5146,2584.0
2025-02-12 15:20:00,255.0,255.08,254.75,254.75,1201.0,253.4748,253.5543,253.2263,253.2263,1201.0
2025-02-12 15:25:00,254.75,254.75,254.43,254.51,1942.0,253.2263,253.2263,252.9082,252.9877,1942.0
2025-02-12 15:30:00,254.38,254.59,254.32,254.51,8149.0,252.8585,253.0673,252.7989,252.9877,8149.0
2025-02-12 15:35:00,254.42,254.59,254.33,254.33,5078.0,252.8983,253.0673,252.8088,252.8088,5078.0
2025-02-12 15:40:00,254.37,254.46,253.88,254.0,7611.0,252.8486,252.938,252.3615,252.4808,7611.0
2025-02-12 15:45:00,254.01,254.29,253.97,254.29,12716.0,252.4907,252.7691,252.451,252.7691,12716.0
2025-02-12 15:50:00,254.39,254.48,253.84,253.94,30274.0,252.8685,252.9579,252.3218,252.4212,30274.0
2025-02-12 15:55:00,254.02,254.24,253.57,253.75,64489.0,252.5007,252.7194,252.0534,252.2323,64489.0
2025-02-13 09:30:00,253.7,254.85,253.2,253.56,10238.0,252.1826,253.3257,251.6856,252.0434,10238.0
2025-02-13 09:35:00,253.54,254.03,252.83,252.83,3563.0,252.0235,252.5106,251.3178,251.3178,3563.0
2025-02-13 09:40:00,252.83,253.79,252.64,253.79,8345.0,251.3178,252.272,251.1289,252.272,8345.0
2025-02-13 09:45:00,254.03,254.23,253.66,254.01,3603.0,252.5106,252.7094,252.1428,252.4907,3603.0
2025-02-13 09:50:00,253.85,254.03,253.27,254.03,4042.0,252.3317,252.5106,251.7552,252.5106,4042.0
2025-02-13 09:55:00,253.96,254.17,253.52,253.7,3814.0,252.441,252.6498,252.0037,252.1826,3814.0
2025-02-13 10:00:00,253.69,254.21,253.52,253.61,1919.0,252.1726,252.6895,252.0037,252.0931,1919.0
2025-02-13 10:05:00,253.74,254.09,253.44,253.8,4102.0,252.2223,252.5703,251.9241,252.282,4102.0
2025-02-13 10:10:00,253.75,254.41,253.62,254.04,4880.0,252.2323,252.8883,252.1031,252.5206,4880.0
2025-02-13 10:15:00,254.0,254.05,253.56,254.05,2650.0,252.4808,252.5305,252.0434,252.5305,2650.0
2025-02-13 10:20:00,254.15,254.24,253.8,254.06,2598.0,252.6299,252.7194,252.282,252.5404,2598.0
2025-02-13 10:25:00,253.79,254.2,253.67,254.03,4445.0,252.272,252.6796,252.1528,252.5106,4445.0
2025-02-13 10:30:00,253.98,254.32,253.87,254.32,3400.0,252.4609,252.7989,252.3516,252.7989,3400.0
2025-02-13 10:35:00,254.17,254.58,254.11,254.15,7941.0,252.6498,253.0573,252.5901,252.6299,7941.0
2025-02-13 10:40:00,254.08,254.54,254.08,254.49,2591.0,252.5603,253.0176,252.5603,252.9679,2591.0
2025-02-13 10:45:00,254.56,254.73,254.22,254.6,3335.0,253.0374,253.2064,252.6995,253.0772,3335.0
2025-02-13 10:50:00,254.37,254.61,254.25,254.25,3385.0,252.8486,253.0871,252.7293,252.7293,3385.0
2025-02-13 10:55:00,254.28,254.5,254.22,254.48,1300.0,252.7591,252.9778,252.6995,252.9579,1300.0
2025-02-13 11:00:00,254.32,255.15,254.31,255.14,2849.0,252.7989,253.6239,252.7889,253.614,2849.0
2025-02-13 11:05:00,254.93,255.46,254.93,255.17,3052.0,253.4052,253.9321,253.4052,253.6438,3052.0
2025-02-13 11:10:00,255.2,255.33,255.15,255.31,1713.0,253.6736,253.8028,253.6239,253.783,1713.0
2025-02-13 11:15:00,255.18,255.71,255.17,255.71,2833.0,253.6537,254.1806,253.6438,254.1806,2833.0
2025-02-13 11:20:00,255.35,255.8,255.29,255.48,3749.0,253.8227,254.27,253.7631,253.9519,3749.0
2025-02-13 11:25:00,255.44,255.48,255.03,255.26,2020.0,253.9122,253.9519,253.5046,253.7333,2020.0
2025-02-13 11:30:00,255.49,255.89,255.42,255.89,1099.0,253.9619,254.3595,253.8923,254.3595,1099.0
2025-02-13 11:35:00,255.88,256.03,255.87,256.03,2452.0,254.3495,254.4987,254.3396,254.4987,2452.0
2025-02-13 11:40:00,256.15,256.23,255.86,255.9,820.0,254.6179,254.6975,254.3297,254.3694,820.0
2025-02-13 11:45:00,255.87,255.9,255.71,255.81,1047.0,254.3396,254.3694,254.1806,254.28,1047.0
2025-02-13 11:50:00,255.65,255.73,255.47,255.47,700.0,254.1209,254.2004,253.942,253.942,700.0
2025-02-13 11:55:00,255.35,255.46,255.25,255.41,476.0,253.8227,253.9321,253.7233,253.8824,476.0
2025-02-13 12:00:00,255.46,255.6,255.46,255.6,1044.0,253.9321,254.0712,253.9321,254.0712,1044.0
2025-02-13 12:05:00,255.55,255.65,255.48,255.58,1024.0,254.0215,254.1209,253.9519,254.0513,1024.0
2025-02-13 12:10:00,255.59,255.67,255.59,255.67,700.0,254.0613,254.1408,254.0613,254.1408,700.0
2025-02-13 12:15:00,255.62,255.95,255.61,255.93,732.0,254.0911,254.4191,254.0812,254.3993,732.0
2025-02-13 12:20:00,256.06,256.07,256.01,256.04,724.0,254.5285,254.5384,254.4788,254.5086,724.0
2025-02-13 12:25:00,256.19,256.22,256.15,256.2,615.0,254.6577,254.6875,254.6179,254.6676,615.0
2025-02-13 12:30:00,256.01,256.26,255.97,256.26,2204.0,254.4788,254.7273,254.439,254.7273,2204.0
2025-02-13 12:35:00,256.21,256.28,256.2,256.25,1100.0,254.6776,254.7472,254.6676,254.7173,1100.0
2025-02-13 12:40:00,256.18,256.59,256.17,256.41,4908.0,254.6478,255.0553,254.6378,254.8764,4908.0
2025-02-13 12:45:00,256.47,256.52,256.36,256.36,2025.0,254.936,254.9857,254.8267,254.8267,2025.0
2025-02-13 12:50:00,256.42,256.42,256.39,256.39,411.0,254.8863,254.8863,254.8565,254.8565,411.0
2025-02-13 12:55:00,256.34,256.34,255.97,255.97,900.0,254.8068,254.8068,254.439,254.439,900.0
2025-02-13 13:00:00,256.16,256.22,256.02,256.22,975.0,254.6279,254.6875,254.4887,254.6875,975.0
2025-02-13 13:05:00,256.31,256.36,256.15,256.19,3262.0,254.777,254.8267,254.6179,254.6577,3262.0
2025-02-13 13:10:00,256.12,256.41,256.07,256.4,2239.0,254.5881,254.8764,254.5384,254.8664,2239.0
2025-02-13 13:15:00,256.4,256.48,256.17,256.25,2389.0,254.8664,254.946,254.6378,254.7173,2389.0
2025-02-13 13:20:00,256.25,256.29,256.07,256.26,3831.0,254.7173,254.7571,254.5384,254.7273,3831.0
2025-02-13 13:25:00,256.43,256.54,256.43,256.45,701.0,254.8963,255.0056,254.8963,254.9161,701.0
2025-02-13 13:30:00,256.45,256.52,256.41,256.52,2348.0,254.9161,254.9857,254.8764,254.9857,2348.0
2025-02-13 13:35:00,256.41,256.53,256.39,256.49,966.0,254.8764,254.9957,254.8565,254.9559,966.0
2025-02-13 13:40:00,256.48,256.5,256.3,256.43,1502.0,254.946,254.9658,254.767,254.8963,1502.0
2025-02-13 13:45:00,256.45,256.75,256.32,256.75,2942.0,254.9161,255.2143,254.7869,255.2143,2942.0
2025-02-13 13:50:00,256.75,256.79,256.47,256.55,1962.0,255.2143,255.2541,254.936,255.0155,1962.0
2025-02-13 13:55:00,256.5,256.71,256.33,256.71,4078.0,254.9658,255.1746,254.7969,255.1746,4078.0
2025-02-13 14:00:00,256.78,256.9,256.75,256.9,1924.0,255.2442,255.3634,255.2143,255.3634,1924.0
2025-02-13 14:05:00,256.86,257.03,256.85,257.03,842.0,255.3237,255.4927,255.3137,255.4927,842.0
2025-02-13 14:10:00,257.05,257.17,257.05,257.06,800.0,255.5126,255.6318,255.5126,255.5225,800.0
2025-02-13 14:15:00,257.17,257.56,257.12,257.37,4331.0,255.6318,256.0195,255.5821,255.8306,4331.0
2025-02-13 14:20:00,257.37,257.91,257.34,257.82,9074.0,255.8306,256.3674,255.8008,256.2779,9074.0
2025-02-13 14:25:00,257.81,257.94,257.6,257.78,1342.0,256.268,256.3972,256.0593,256.2382,1342.0
2025-02-13 14:30:00,257.76,257.94,257.66,257.84,2834.0,256.2183,256.3972,256.1189,256.2978,2834.0
2025-02-13 14:35:00,257.88,258.27,257.84,258.2,4419.0,256.3376,256.7253,256.2978,256.6557,4419.0
2025-02-13 14:40:00,258.13,258.2,257.68,257.7,12113.0,256.5861,256.6557,256.1388,256.1587,12113.0
2025-02-13 14:45:00,257.55,257.87,257.52,257.52,4043.0,256.0096,256.3276,255.9797,255.9797,4043.0
2025-02-13 14:50:00,257.46,257.6,257.41,257.53,919.0,255.9201,256.0593,255.8704,255.9897,919.0
2025-02-13 14:55:00,257.47,257.61,257.33,257.46,2153.0,255.93,256.0692,255.7909,255.9201,2153.0
2025-02-13 15:00:00,257.46,257.59,257.4,257.44,2220.0,255.9201,256.0493,255.8605,255.9002,2220.0
2025-02-13 15:05:00,257.52,257.84,257.27,257.77,6398.0,255.9797,256.2978,255.7312,256.2282,6398.0
2025-02-13 15:10:00,257.69,257.78,257.37,257.46,9374.0,256.1487,256.2382,255.8306,255.9201,9374.0
2025-02-13 15:15:00,257.51,257.85,257.3,257.62,1900.0,255.9698,256.3078,255.7611,256.0791,1900.0
2025-02-13 15:20:00,257.68,257.77,257.41,257.41,3371.0,256.1388,256.2282,255.8704,255.8704,3371.0
2025-02-13 15:25:00,257.39,257.63,257.39,257.59,1900.0,255.8505,256.0891,255.8505,256.0493,1900.0
2025-02-13 15:30:00,257.55,257.62,257.28,257.28,4753.0,256.0096,256.0791,255.7412,255.7412,4753.0
2025-02-13 15:35:00,257.32,257.63,256.82,257.01,8651.0,255.7809,256.0891,255.2839,255.4728,8651.0
2025-02-13 15:40:00,257.05,257.25,256.82,256.86,6362.0,255.5126,255.7114,255.2839,255.3237,6362.0
2025-02-13 15:45:00,256.83,257.02,256.73,256.82,8027.0,255.2939,255.4827,255.1945,255.2839,8027.0
2025-02-13 15:50:00,256.94,257.32,256.72,257.19,19363.0,255.4032,255.7809,255.1845,255.6517,19363.0
2025-02-13 15:55:00,257.31,257.34,257.08,257.2,47933.0,255.771,255.8008,255.5424,255.6617,47933.0
2025-02-14 09:30:00,257.95,258.51,256.6,257.54,7103.0,256.4072,256.9638,255.0652,255.9996,7103.0
2025-02-14 09:35:00,257.53,258.93,257.52,258.45,2776.0,255.9897,257.3813,255.9797,256.9042,2776.0
2025-02-14 09:40:00,258.85,259.9,258.85,259.9,2713.0,257.3018,258.3455,257.3018,258.3455,2713.0
2025-02-14 09:45:00,259.4,259.86,259.25,259.25,8535.0,257.8485,258.3057,257.6994,257.6994,8535.0
2025-02-14 09:50:00,258.95,259.13,258.75,258.75,904.0,257.4012,257.5801,257.2024,257.2024,904.0
2025-02-14 09:55:00,258.6,258.95,258.4,258.94,3079.0,257.0533,257.4012,256.8545,257.3912,3079.0
2025-02-14 10:00:00,258.85,259.21,258.51,259.21,4113.0,257.3018,257.6596,256.9638,257.6596,4113.0
2025-02-14 10:05:00,259.07,259.62,259.07,259.38,5077.0,257.5205,258.0672,257.5205,257.8286,5077.0
2025-02-14 10:10:00,259.44,259.45,258.47,258.67,5848.0,257.8883,257.8982,256.9241,257.1229,5848.0
2025-02-14 10:15:00,258.68,258.9,258.31,258.43,2037.0,257.1328,257.3515,256.765,256.8843,2037.0
2025-02-14 10:20:00,258.48,258.58,258.24,258.47,4000.0,256.934,257.0334,256.6954,256.9241,4000.0
2025-02-14 10:25:00,258.49,258.63,258.18,258.24,7841.0,256.9439,257.0831,256.6358,256.6954,7841.0
2025-02-14 10:30:00,258.33,258.44,258.13,258.18,5919.0,256.7849,256.8942,256.5861,256.6358,5919.0
2025-02-14 10:35:00,258.43,258.7,258.43,258.54,2652.0,256.8843,257.1527,256.8843,256.9936,2652.0
2025-02-14 10:40:00,258.4,258.58,258.39,258.44,3720.0,256.8545,257.0334,256.8445,256.8942,3720.0
2025-02-14 10:45:00,258.59,258.76,258.58,258.58,2972.0,257.0433,257.2123,257.0334,257.0334,2972.0
2025-02-14 10:50:00,258.68,258.95,258.34,258.34,3137.0,257.1328,257.4012,256.7948,256.7948,3137.0
2025-02-14 10:55:00,258.45,258.46,258.08,258.38,2463.0,256.9042,256.9141,256.5364,256.8346,2463.0
2025-02-14 11:00:00,258.23,258.43,257.93,258.43,2966.0,256.6855,256.8843,256.3873,256.8843,2966.0
2025-02-14 11:05:00,258.3,258.61,258.21,258.61,2644.0,256.7551,257.0632,256.6656,257.0632,2644.0
2025-02-14 11:10:00,258.71,258.89,257.93,257.93,10274.0,257.1626,257.3415,256.3873,256.3873,10274.0
2025-02-14 11:15:00,258.04,258.26,257.78,257.96,28312.0,256.4966,256.7153,256.2382,256.4171,28312.0
2025-02-14 11:20:00,257.97,258.15,257.81,257.86,3598.0,256.427,256.606,256.268,256.3177,3598.0
2025-02-14 11:25:00,257.86,258.03,257.69,258.03,3000.0,256.3177,256.4867,256.1487,256.4867,3000.0
2025-02-14 11:30:00,257.77,257.93,257.64,257.73,3506.0,256.2282,256.3873,256.099,256.1885,3506.0
2025-02-14 11:35:00,257.73,258.05,257.71,257.93,1905.0,256.1885,256.5066,256.1686,256.3873,1905.0
2025-02-14 11:40:00,258.01,258.02,257.76,257.87,3451.0,256.4668,256.4767,256.2183,256.3276,3451.0
2025-02-14 11:45:00,257.92,258.05,257.79,257.86,3682.0,256.3773,256.5066,256.2481,256.3177,3682.0
2025-02-14 11:50:00,257.77,258.04,257.77,257.94,2890.0,256.2282,256.4966,256.2282,256.3972,2890.0
2025-02-14 11:55:00,257.85,257.9,257.83,257.87,731.0,256.3078,256.3575,256.2879,256.3276,731.0
2025-02-14 12:00:00,257.88,258.1,257.87,258.01,3921.0,256.3376,256.5563,256.3276,256.4668,3921.0
2025-02-14 12:05:00,258.0,258.1,257.83,257.83,2680.0,256.4569,256.5563,256.2879,256.2879,2680.0
2025-02-14 12:10:00,257.7,257.92,257.68,257.85,6603.0,256.1587,256.3773,256.1388,256.3078,6603.0
2025-02-14 12:15:00,257.86,258.09,257.82,257.98,2348.0,256.3177,256.5463,256.2779,256.437,2348.0
2025-02-14 12:20:00,257.98,258.02,257.86,257.87,2415.0,256.437,256.4767,256.3177,256.3276,2415.0
2025-02-14 12:25:00,257.75,257.91,257.64,257.91,4324.0,256.2084,256.3674,256.099,256.3674,4324.0
2025-02-14 12:30:00,257.82,257.95,257.76,257.88,3819.0,256.2779,256.4072,256.2183,256.3376,3819.0
2025-02-14 12:35:00,257.92,258.07,257.91,257.98,2549.0,256.3773,256.5265,256.3674,256.437,2549.0
2025-02-14 12:40:00,257.91,257.91,257.7,257.71,962.0,256.3674,256.3674,256.1587,256.1686,962.0
2025-02-14 12:45:00,257.7,257.91,257.48,257.76,8800.0,256.1587,256.3674,255.94,256.2183,8800.0
2025-02-14 12:50:00,257.7,257.88,257.49,257.68,4212.0,256.1587,256.3376,255.9499,256.1388,4212.0
2025-02-14 12:55:00,257.66,257.85,257.17,257.21,13101.0,256.1189,256.3078,255.6318,255.6716,13101.0
2025-02-14 13:00:00,257.23,257.31,256.99,257.31,2931.0,255.6915,255.771,255.4529,255.771,2931.0
2025-02-14 13:05:00,257.26,257.26,256.99,257.08,1809.0,255.7213,255.7213,255.4529,255.5424,1809.0
2025-02-14 13:10:00,257.06,257.31,256.99,257.09,6256.0,255.5225,255.771,255.4529,255.5523,6256.0
2025-02-14 13:15:00,257.04,257.32,257.04,257.26,1959.0,255.5026,255.7809,255.5026,255.7213,1959.0
2025-02-14 13:20:00,257.26,257.36,257.2,257.36,5829.0,255.7213,255.8207,255.6617,255.8207,5829.0
2025-02-14 13:25:00,257.29,257.29,257.11,257.23,1000.0,255.7511,255.7511,255.5722,255.6915,1000.0
2025-02-14 13:30:00,257.27,257.72,257.22,257.63,3730.0,255.7312,256.1785,255.6815,256.0891,3730.0
2025-02-14 13:35:00,257.63,257.73,257.58,257.65,1634.0,256.0891,256.1885,256.0394,256.109,1634.0
2025-02-14 13:40:00,257.65,257.87,257.65,257.82,4805.0,256.109,256.3276,256.109,256.2779,4805.0
2025-02-14 13:45:00,257.98,258.0,257.67,258.0,3552.0,256.437,256.4569,256.1288,256.4569,3552.0
2025-02-14 13:50:00,258.01,258.01,257.95,257.98,2201.0,256.4668,256.4668,256.4072,256.437,2201.0
2025-02-14 13:55:00,257.98,257.98,257.83,257.87,1700.0,256.437,256.437,256.2879,256.3276,1700.0
2025-02-14 14:00:00,257.88,258.0,257.73,257.88,3198.0,256.3376,256.4569,256.1885,256.3376,3198.0
2025-02-14 14:05:00,257.88,257.89,257.64,257.69,1858.0,256.3376,256.3475,256.099,256.1487,1858.0
2025-02-14 14:10:00,257.59,257.92,257.59,257.92,2094.0,256.0493,256.3773,256.0493,256.3773,2094.0
2025-02-14 14:15:00,257.91,258.0,257.68,257.69,3672.0,256.3674,256.4569,256.1388,256.1487,3672.0
2025-02-14 14:20:00,257.63,257.63,257.37,257.45,1238.0,256.0891,256.0891,255.8306,255.9102,1238.0
2025-02-14 14:25:00,257.51,257.51,257.37,257.4,2936.0,255.9698,255.9698,255.8306,255.8605,2936.0
2025-02-14 14:30:00,257.34,257.39,257.1,257.3,3382.0,255.8008,255.8505,255.5623,255.7611,3382.0
2025-02-14 14:35:00,257.3,257.49,257.23,257.49,2571.0,255.7611,255.9499,255.6915,255.9499,2571.0
2025-02-14 14:40:00,257.41,257.52,257.3,257.52,1466.0,255.8704,255.9797,255.7611,255.9797,1466.0
2025-02-14 14:45:00,257.45,257.57,257.15,257.16,2840.0,255.9102,256.0294,255.612,255.6219,2840.0
2025-02-14 14:50:00,257.15,257.29,256.94,257.17,2674.0,255.612,255.7511,255.4032,255.6318,2674.0
2025-02-14 14:55:00,257.24,257.3,257.16,257.17,2185.0,255.7014,255.7611,255.6219,255.6318,2185.0
2025-02-14 15:00:00,257.16,257.2,256.6,256.6,2895.0,255.6219,255.6617,255.0652,255.0652,2895.0
2025-02-14 15:05:00,256.6,256.6,256.28,256.41,2931.0,255.0652,255.0652,254.7472,254.8764,2931.0
2025-02-14 15:10:00,256.3,256.52,256.26,256.48,20142.0,254.767,254.9857,254.7273,254.946,20142.0
2025-02-14 15:15:00,256.39,256.5,256.25,256.25,10911.0,254.8565,254.9658,254.7173,254.7173,10911.0
2025-02-14 15:20:00,256.25,256.26,255.94,256.05,5192.0,254.7173,254.7273,254.4092,254.5185,5192.0
2025-02-14 15:25:00,256.01,256.44,256.0,256.37,13939.0,254.4788,254.9062,254.4688,254.8366,13939.0
2025-02-14 15:30:00,256.43,257.01,256.42,256.86,8198.0,254.8963,255.4728,254.8863,255.3237,8198.0
2025-02-14 15:35:00,256.86,257.01,256.59,256.94,5886.0,255.3237,255.4728,255.0553,255.4032,5886.0
2025-02-14 15:40:00,256.82,256.82,256.14,256.15,22155.0,255.2839,255.2839,254.608,254.6179,22155.0
2025-02-14 15:45:00,256.02,256.08,255.71,255.76,15476.0,254.4887,254.5484,254.1806,254.2303,15476.0
2025-02-14 15:50:00,255.76,256.04,255.51,255.93,18617.0,254.2303,254.5086,253.9818,254.3993,18617.0
2025-02-14 15:55:00,255.93,256.13,255.74,255.97,72582.0,254.3993,254.5981,254.2104,254.439,72582.0
2025-02-18 09:30:00,256.4,258.08,254.34,254.34,12982.0,254.8664,256.5364,252.8188,252.8188,12982.0
2025-02-18 09:35:00,254.45,255.18,254.25,255.08,20033.0,252.9281,253.6537,252.7293,253.5543,20033.0
2025-02-18 09:40:00,254.95,255.51,254.94,255.34,3671.0,253.4251,253.9818,253.4152,253.8128,3671.0
2025-02-18 09:45:00,255.34,256.53,255.33,256.52,4513.0,253.8128,254.9957,253.8028,254.9857,4513.0
2025-02-18 09:50:00,256.42,256.88,256.42,256.7,2636.0,254.8863,255.3436,254.8863,255.1646,2636.0
2025-02-18 09:55:00,256.89,256.94,256.36,256.4,3225.0,255.3535,255.4032,254.8267,254.8664,3225.0
2025-02-18 10:00:00,256.41,256.51,256.12,256.15,10489.0,254.8764,254.9758,254.5881,254.6179,10489.0
2025-02-18 10:05:00,256.15,256.56,255.81,256.13,6686.0,254.6179,255.0255,254.28,254.5981,6686.0
2025-02-18 10:10:00,256.13,256.19,256.12,256.16,1952.0,254.5981,254.6577,254.5881,254.6279,1952.0
2025-02-18 10:15:00,256.4,256.58,256.34,256.4,2750.0,254.8664,255.0454,254.8068,254.8664,2750.0
2025-02-18 10:20:00,256.41,256.98,256.37,256.8,9801.0,254.8764,255.443,254.8366,255.264,9801.0
2025-02-18 10:25:00,256.8,257.7,256.68,257.54,3619.0,255.264,256.1587,255.1448,255.9996,3619.0
2025-02-18 10:30:00,257.52,257.56,257.26,257.56,3161.0,255.9797,256.0195,255.7213,256.0195,3161.0
2025-02-18 10:35:00,257.56,258.01,257.56,258.0,2709.0,256.0195,256.4668,256.0195,256.4569,2709.0
2025-02-18 10:40:00,258.01,258.03,257.74,257.87,1800.0,256.4668,256.4867,256.1984,256.3276,1800.0
2025-02-18 10:45:00,257.86,258.1,257.73,257.93,1399.0,256.3177,256.5563,256.1885,256.3873,1399.0
2025-02-18 10:50:00,258.12,258.12,257.75,257.86,2425.0,256.5762,256.5762,256.2084,256.3177,2425.0
2025-02-18 10:55:00,257.75,257.95,257.75,257.84,1500.0,256.2084,256.4072,256.2084,256.2978,1500.0
2025-02-18 11:00:00,257.69,257.85,257.69,257.85,834.0,256.1487,256.3078,256.1487,256.3078,834.0
2025-02-18 11:05:00,257.71,257.87,257.7,257.81,1447.0,256.1686,256.3276,256.1587,256.268,1447.0
2025-02-18 11:10:00,257.9,258.08,257.81,258.03,3128.0,256.3575,256.5364,256.268,256.4867,3128.0
2025-02-18 11:15:00,257.96,258.05,257.83,257.93,3813.0,256.4171,256.5066,256.2879,256.3873,3813.0
2025-02-18 11:20:00,257.93,258.22,257.92,258.08,4014.0,256.3873,256.6756,256.3773,256.5364,4014.0
2025-02-18 11:25:00,258.01,258.2,257.92,257.93,2521.0,256.4668,256.6557,256.3773,256.3873,2521.0
2025-02-18 11:30:00,258.04,258.23,258.03,258.16,3871.0,256.4966,256.6855,256.4867,256.6159,3871.0
2025-02-18 11:35:00,258.1,258.2,257.86,258.2,5181.0,256.5563,256.6557,256.3177,256.6557,5181.0
2025-02-18 11:40:00,258.17,258.23,257.93,258.18,1732.0,256.6259,256.6855,256.3873,256.6358,1732.0
2025-02-18 11:45:00,258.15,258.21,257.91,257.92,3170.0,256.606,256.6656,256.3674,256.3773,3170.0
2025-02-18 11:50:00,258.17,258.24,258.06,258.2,3842.0,256.6259,256.6954,256.5165,256.6557,3842.0
2025-02-18 11:55:00,258.06,258.18,257.9,258.16,2760.0,256.5165,256.6358,256.3575,256.6159,2760.0
2025-02-18 12:00:00,258.07,258.17,257.97,258.17,2325.0,256.5265,256.6259,256.427,256.6259,2325.0
2025-02-18 12:05:00,258.04,258.2,258.04,258.2,1650.0,256.4966,256.6557,256.4966,256.6557,1650.0
2025-02-18 12:10:00,258.06,258.43,258.06,258.29,1482.0,256.5165,256.8843,256.5165,256.7451,1482.0
2025-02-18 12:15:00,258.43,258.47,258.27,258.34,2700.0,256.8843,256.9241,256.7253,256.7948,2700.0
2025-02-18 12:20:00,258.4,258.47,258.29,258.29,2642.0,256.8545,256.9241,256.7451,256.7451,2642.0
2025-02-18 12:25:00,258.36,258.48,258.17,258.39,2049.0,256.8147,256.934,256.6259,256.8445,2049.0
2025-02-18 12:30:00,258.28,258.4,258.2,258.3,2522.0,256.7352,256.8545,256.6557,256.7551,2522.0
2025-02-18 12:35:00,258.21,258.39,257.83,257.84,3460.0,256.6656,256.8445,256.2879,256.2978,3460.0
2025-02-18 12:40:00,257.93,258.0,257.91,258.0,1937.0,256.3873,256.4569,256.3674,256.4569,1937.0
2025-02-18 12:45:00,257.91,258.32,257.91,258.32,1957.0,256.3674,256.775,256.3674,256.775,1957.0
2025-02-18 12:50:00,258.17,258.58,258.13,258.38,3725.0,256.6259,257.0334,256.5861,256.8346,3725.0
2025-02-18 12:55:00,258.47,258.56,258.05,258.1,2836.0,256.9241,257.0135,256.5066,256.5563,2836.0
2025-02-18 13:00:00,258.19,258.35,258.18,258.35,1800.0,256.6457,256.8048,256.6358,256.8048,1800.0
2025-02-18 13:05:00,258.21,258.35,258.16,258.25,1581.0,256.6656,256.8048,256.6159,256.7054,1581.0
2025-02-18 13:10:00,258.24,258.32,258.24,258.31,1435.0,256.6954,256.775,256.6954,256.765,1435.0
2025-02-18 13:15:00,258.32,258.45,258.2,258.27,2400.0,256.775,256.9042,256.6557,256.7253,2400.0
2025-02-18 13:20:00,258.17,258.38,258.13,258.38,6541.0,256.6259,256.8346,256.5861,256.8346,6541.0
2025-02-18 13:25:00,258.32,258.33,258.14,258.2,1349.0,256.775,256.7849,256.596,256.6557,1349.0
2025-02-18 13:30:00,258.2,258.34,258.15,258.34,4650.0,256.6557,256.7948,256.606,256.7948,4650.0
2025-02-18 13:35:00,258.22,258.34,257.95,258.12,2500.0,256.6756,256.7948,256.4072,256.5762,2500.0
2025-02-18 13:40:00,258.09,258.19,258.02,258.1,3889.0,256.5463,256.6457,256.4767,256.5563,3889.0
2025-02-18 13:45:00,258.19,258.29,258.05,258.06,3114.0,256.6457,256.7451,256.5066,256.5165,3114.0
2025-02-18 13:50:00,258.15,258.23,258.08,258.22,1687.0,256.606,256.6855,256.5364,256.6756,1687.0
2025-02-18 13:55:00,258.28,258.29,258.13,258.19,3163.0,256.7352,256.7451,256.5861,256.6457,3163.0
2025-02-18 14:00:00,258.23,258.31,258.16,258.31,3567.0,256.6855,256.765,256.6159,256.765,3567.0
2025-02-18 14:05:00,258.18,258.39,257.76,257.76,7179.0,256.6358,256.8445,256.2183,256.2183,7179.0
2025-02-18 14:10:00,257.76,257.92,257.76,257.81,2129.0,256.2183,256.3773,256.2183,256.268,2129.0
2025-02-18 14:15:00,257.81,257.91,257.66,257.7,2126.0,256.268,256.3674,256.1189,256.1587,2126.0
2025-02-18 14:20:00,257.73,257.85,257.58,257.84,2538.0,256.1885,256.3078,256.0394,256.2978,2538.0
2025-02-18 14:25:00,257.73,257.92,257.42,257.42,3180.0,256.1885,256.3773,255.8803,255.8803,3180.0
2025-02-18 14:30:00,257.49,257.61,257.46,257.48,1451.0,255.9499,256.0692,255.9201,255.94,1451.0
2025-02-18 14:35:00,257.55,257.65,257.47,257.49,2909.0,256.0096,256.109,255.93,255.9499,2909.0
2025-02-18 14:40:00,257.55,257.92,257.54,257.92,2989.0,256.0096,256.3773,255.9996,256.3773,2989.0
2025-02-18 14:45:00,257.85,257.91,257.82,257.83,2325.0,256.3078,256.3674,256.2779,256.2879,2325.0
2025-02-18 14:50:00,257.92,257.98,257.83,257.87,4873.0,256.3773,256.437,256.2879,256.3276,4873.0
2025-02-18 14:55:00,257.92,258.05,257.9,257.91,3477.0,256.3773,256.5066,256.3575,256.3674,3477.0
2025-02-18 15:00:00,257.89,257.91,257.53,257.53,3262.0,256.3475,256.3674,255.9897,255.9897,3262.0
2025-02-18 15:05:00,257.66,257.71,257.57,257.68,1883.0,256.1189,256.1686,256.0294,256.1388,1883.0
2025-02-18 15:10:00,257.63,257.79,257.58,257.79,4199.0,256.0891,256.2481,256.0394,256.2481,4199.0
2025-02-18 15:15:00,257.78,257.79,257.66,257.71,3909.0,256.2382,256.2481,256.1189,256.1686,3909.0
2025-02-18 15:20:00,257.69,257.72,257.46,257.47,5582.0,256.1487,256.1785,255.9201,255.93,5582.0
2025-02-18 15:25:00,257.47,257.58,257.47,257.49,2900.0,255.93,256.0394,255.93,255.9499,2900.0
2025-02-18 15:30:00,257.55,257.79,257.49,257.72,5656.0,256.0096,256.2481,255.9499,256.1785,5656.0
2025-02-18 15:35:00,257.72,258.09,257.72,258.04,5552.0,256.1785,256.5463,256.1785,256.4966,5552.0
2025-02-18 15:40:00,257.97,257.97,257.29,257.3,10606.0,256.427,256.427,255.7511,255.7611,10606.0
2025-02-18 15:45:00,257.3,257.66,257.29,257.52,10353.0,255.7611,256.1189,255.7511,255.9797,10353.0
2025-02-18 15:50:00,257.64,257.69,257.07,257.51,19162.0,256.099,256.1487,255.5324,255.9698,19162.0
2025-02-18 15:55:00,257.62,258.45,257.54,258.41,69518.0,256.0791,256.9042,255.9996,256.8644,69518.0
2025-02-19 09:30:00,256.93,257.27,256.48,256.48,5866.0,255.3933,255.7312,254.946,254.946,5866.0
2025-02-19 09:35:00,256.0,256.0,255.15,255.64,1806.0,254.4688,254.4688,253.6239,254.111,1806.0
2025-02-19 09:40:00,255.4,255.9,255.35,255.5,1900.0,253.8724,254.3694,253.8227,253.9718,1900.0
2025-02-19 09:45:00,255.2,255.7,255.0,255.35,4263.0,253.6736,254.1706,253.4748,253.8227,4263.0
2025-02-19 09:50:00,255.15,256.06,254.98,255.88,13613.0,253.6239,254.5285,253.4549,254.3495,13613.0
2025-02-19 09:55:00,256.02,256.28,255.83,256.22,1870.0,254.4887,254.7472,254.2998,254.6875,1870.0
2025-02-19 10:00:00,256.13,256.74,256.13,256.64,6708.0,254.5981,255.2044,254.5981,255.105,6708.0
2025-02-19 10:05:00,256.67,257.5,256.67,257.14,4074.0,255.1348,255.9599,255.1348,255.602,4074.0
2025-02-19 10:10:00,257.2,257.72,257.02,257.5,3453.0,255.6617,256.1785,255.4827,255.9599,3453.0
2025-02-19 10:15:00,257.57,257.74,257.32,257.44,9158.0,256.0294,256.1984,255.7809,255.9002,9158.0
2025-02-19 10:20:00,257.38,257.63,257.27,257.48,4666.0,255.8406,256.0891,255.7312,255.94,4666.0
2025-02-19 10:25:00,257.47,257.57,257.1,257.34,7525.0,255.93,256.0294,255.5623,255.8008,7525.0
2025-02-19 10:30:00,257.26,257.86,257.2,257.55,53659.0,255.7213,256.3177,255.6617,256.0096,53659.0
2025-02-19 10:35:00,257.79,258.11,256.99,257.1,5980.0,256.2481,256.5662,255.4529,255.5623,5980.0
2025-02-19 10:40:00,256.89,256.89,256.46,256.56,1895.0,255.3535,255.3535,254.9261,255.0255,1895.0
2025-02-19 10:45:00,256.42,256.43,255.05,255.17,5854.0,254.8863,254.8963,253.5245,253.6438,5854.0
2025-02-19 10:50:00,255.17,255.66,251.25,253.88,81330.0,253.6438,254.1309,249.7472,252.3615,81330.0
2025-02-19 10:55:00,253.75,253.84,252.51,253.81,24366.0,252.2323,252.3218,250.9997,252.2919,24366.0
2025-02-19 11:00:00,253.46,253.7,252.12,252.41,23022.0,251.944,252.1826,250.612,250.9003,23022.0
2025-02-19 11:05:00,252.15,252.61,251.51,251.59,22033.0,250.6419,251.0991,250.0057,250.0852,22033.0
2025-02-19 11:10:00,251.0,251.81,250.68,251.17,35628.0,249.4987,250.3039,249.1807,249.6677,35628.0
2025-02-19 11:15:00,251.17,251.74,250.79,250.81,9024.0,249.6677,250.2343,249.29,249.3099,9024.0
2025-02-19 11:20:00,250.8,251.13,249.88,250.16,21079.0,249.2999,249.628,248.3854,248.6638,21079.0
2025-02-19 11:25:00,250.16,251.0,250.16,250.78,8740.0,248.6638,249.4987,248.6638,249.2801,8740.0
2025-02-19 11:30:00,250.66,250.89,250.25,250.58,10482.0,249.1608,249.3894,248.7532,249.0812,10482.0
2025-02-19 11:35:00,250.43,250.87,250.18,250.51,20775.0,248.9321,249.3695,248.6836,249.0117,20775.0
2025-02-19 11:40:00,250.74,250.87,250.16,250.31,5742.0,249.2403,249.3695,248.6638,248.8129,5742.0
2025-02-19 11:45:00,250.14,250.3,249.4,249.4,6161.0,248.6439,248.8029,247.9083,247.9083,6161.0
2025-02-19 11:50:00,249.4,249.89,249.4,249.81,21262.0,247.9083,248.3954,247.9083,248.3159,21262.0
2025-02-19 11:55:00,249.81,250.24,249.5,250.06,12818.0,248.3159,248.7433,248.0077,248.5644,12818.0
2025-02-19 12:00:00,249.9,250.26,249.59,249.81,18003.0,248.4053,248.7632,248.0972,248.3159,18003.0
2025-02-19 12:05:00,249.8,249.9,249.04,249.22,7344.0,248.3059,248.4053,247.5505,247.7294,7344.0
2025-02-19 12:10:00,249.22,249.81,249.21,249.81,11806.0,247.7294,248.3159,247.7194,248.3159,11806.0
2025-02-19 12:15:00,249.81,249.94,249.67,249.68,2720.0,248.3159,248.4451,248.1767,248.1866,2720.0
2025-02-19 12:20:00,249.49,249.76,249.07,249.07,13649.0,247.9978,248.2662,247.5803,247.5803,13649.0
2025-02-19 12:25:00,249.53,249.71,248.94,249.21,44927.0,248.0375,248.2165,247.4511,247.7194,44927.0
2025-02-19 12:30:00,249.21,249.72,249.14,249.32,22685.0,247.7194,248.2264,247.6499,247.8288,22685.0
2025-02-19 12:35:00,249.64,250.08,248.91,250.08,45843.0,248.1469,248.5842,247.4212,248.5842,45843.0
2025-02-19 12:40:00,249.63,250.18,249.61,249.89,14790.0,248.1369,248.6836,248.1171,248.3954,14790.0
2025-02-19 12:45:00,249.89,250.83,249.62,250.59,17731.0,248.3954,249.3298,248.127,249.0912,17731.0
2025-02-19 12:50:00,250.59,251.03,250.43,250.83,14016.0,249.0912,249.5286,248.9321,249.3298,14016.0
2025-02-19 12:55:00,250.84,251.03,250.63,250.74,4593.0,249.3397,249.5286,249.131,249.2403,4593.0
2025-02-19 13:00:00,250.91,250.97,250.22,250.65,6241.0,249.4093,249.4689,248.7234,249.1508,6241.0
2025-02-19 13:05:00,250.69,250.88,250.22,250.73,7745.0,249.1906,249.3795,248.7234,249.2304,7745.0
2025-02-19 13:10:00,250.5,250.63,250.27,250.39,5207.0,249.0017,249.131,248.7731,248.8924,5207.0
2025-02-19 13:15:00,250.39,250.6,249.55,249.93,23902.0,248.8924,249.1011,248.0574,248.4351,23902.0
2025-02-19 13:20:00,249.94,250.18,249.35,250.06,45033.0,248.4451,248.6836,247.8586,248.5644,45033.0
2025-02-19 13:25:00,250.18,250.35,249.62,249.84,12824.0,248.6836,248.8526,248.127,248.3457,12824.0
2025-02-19 13:30:00,249.91,250.62,249.91,250.34,36105.0,248.4153,249.121,248.4153,248.8427,36105.0
2025-02-19 13:35:00,250.31,250.51,250.21,250.3,8551.0,248.8129,249.0117,248.7135,248.8029,8551.0
2025-02-19 13:40:00,250.22,250.52,249.71,249.79,7623.0,248.7234,249.0216,248.2165,248.296,7623.0
2025-02-19 13:45:00,249.82,249.96,249.25,249.27,6862.0,248.3258,248.465,247.7592,247.7791,6862.0
2025-02-19 13:50:00,249.28,249.33,248.08,248.26,21301.0,247.789,247.8387,246.5962,246.7751,21301.0
2025-02-19 13:55:00,248.24,248.74,248.21,248.5,27114.0,246.7552,247.2523,246.7254,247.0137,27114.0
2025-02-19 14:00:00,248.53,249.06,248.49,248.99,12996.0,247.0435,247.5703,247.0037,247.5008,12996.0
2025-02-19 14:05:00,248.95,249.06,248.69,248.92,8890.0,247.461,247.5703,247.2026,247.4312,8890.0
2025-02-19 14:10:00,248.89,249.05,248.47,248.79,10028.0,247.4014,247.5604,246.9839,247.302,10028.0
2025-02-19 14:15:00,248.71,249.0,248.68,248.88,13616.0,247.2224,247.5107,247.1926,247.3914,13616.0
2025-02-19 14:20:00,248.88,248.96,248.42,248.92,47954.0,247.3914,247.4709,246.9342,247.4312,47954.0
2025-02-19 14:25:00,248.88,249.41,248.55,249.41,36139.0,247.3914,247.9182,247.0634,247.9182,36139.0
2025-02-19 14:30:00,249.41,249.53,248.94,249.21,9709.0,247.9182,248.0375,247.4511,247.7194,9709.0
2025-02-19 14:35:00,249.15,249.26,248.54,248.85,26794.0,247.6598,247.7691,247.0535,247.3616,26794.0
2025-02-19 14:40:00,248.77,248.91,248.58,248.67,11930.0,247.2821,247.4212,247.0932,247.1827,11930.0
2025-02-19 14:45:00,248.66,248.97,248.66,248.78,13717.0,247.1727,247.4809,247.1727,247.292,13717.0
2025-02-19 14:50:00,248.78,248.99,248.55,248.88,18734.0,247.292,247.5008,247.0634,247.3914,18734.0
2025-02-19 14:55:00,248.88,249.25,248.87,249.12,10799.0,247.3914,247.7592,247.3815,247.63,10799.0
2025-02-19 15:00:00,249.12,249.44,249.11,249.37,7110.0,247.63,247.9481,247.62,247.8785,7110.0
2025-02-19 15:05:00,249.35,249.36,248.47,248.48,10175.0,247.8586,247.8685,246.9839,246.9938,10175.0
2025-02-19 15:10:00,248.48,248.48,248.01,248.35,28844.0,246.9938,246.9938,246.5266,246.8646,28844.0
2025-02-19 15:15:00,248.35,248.86,248.27,248.78,21494.0,246.8646,247.3715,246.7851,247.292,21494.0
2025-02-19 15:20:00,248.88,249.01,248.51,249.01,19621.0,247.3914,247.5206,247.0236,247.5206,19621.0
2025-02-19 15:25:00,249.2,249.58,249.12,249.41,14556.0,247.7095,248.0872,247.63,247.9182,14556.0
2025-02-19 15:30:00,249.25,249.8,249.25,249.43,14440.0,247.7592,248.3059,247.7592,247.9381,14440.0
2025-02-19 15:35:00,249.43,250.42,249.42,250.24,36347.0,247.9381,248.9222,247.9282,248.7433,36347.0
2025-02-19 15:40:00,250.24,250.85,249.65,249.67,24966.0,248.7433,249.3496,248.1568,248.1767,24966.0
2025-02-19 15:45:00,249.74,249.74,249.01,249.03,28722.0,248.2463,248.2463,247.5206,247.5405,28722.0
2025-02-19 15:50:00,249.33,249.51,248.81,248.97,57451.0,247.8387,248.0176,247.3218,247.4809,57451.0
2025-02-19 15:55:00,249.0,249.18,248.61,248.93,179702.0,247.5107,247.6896,247.123,247.4411,179702.0
2025-02-20 09:30:00,248.57,249.69,248.45,248.46,18026.0,247.0833,248.1966,246.964,246.9739,18026.0
2025-02-20 09:35:00,248.84,249.11,248.51,248.51,3756.0,247.3517,247.62,247.0236,247.0236,3756.0
2025-02-20 09:40:00,248.34,248.47,247.94,248.16,3435.0,246.8546,246.9839,246.457,246.6757,3435.0
2025-02-20 09:45:00,248.22,249.16,248.07,249.08,7797.0,246.7354,247.6697,246.5863,247.5902,7797.0
2025-02-20 09:50:00,249.09,249.46,248.77,249.29,9323.0,247.6002,247.9679,247.2821,247.799,9323.0
2025-02-20 09:55:00,249.1,249.56,249.1,249.35,3179.0,247.6101,248.0674,247.6101,247.8586,3179.0
2025-02-20 10:00:00,249.43,249.77,249.1,249.77,17473.0,247.9381,248.2761,247.6101,248.2761,17473.0
2025-02-20 10:05:00,249.55,249.78,249.14,249.21,6131.0,248.0574,248.286,247.6499,247.7194,6131.0
2025-02-20 10:10:00,249.19,249.55,248.9,249.55,7897.0,247.6996,248.0574,247.4113,248.0574,7897.0
2025-02-20 10:15:00,249.54,249.55,248.89,248.89,3004.0,248.0475,248.0574,247.4014,247.4014,3004.0
2025-02-20 10:20:00,248.84,248.84,248.22,248.22,4331.0,247.3517,247.3517,246.7354,246.7354,4331.0
2025-02-20 10:25:00,248.26,248.58,248.07,248.55,2658.0,246.7751,247.0932,246.5863,247.0634,2658.0
2025-02-20 10:30:00,248.53,248.93,248.28,248.79,3825.0,247.0435,247.4411,246.795,247.302,3825.0
2025-02-20 10:35:00,248.64,248.79,248.34,248.39,3312.0,247.1529,247.302,246.8546,246.9043,3312.0
2025-02-20 10:40:00,248.32,248.33,248.19,248.22,2458.0,246.8348,246.8447,246.7055,246.7354,2458.0
2025-02-20 10:45:00,248.26,248.34,247.81,247.84,4500.0,246.7751,246.8546,246.3278,246.3576,4500.0
2025-02-20 10:50:00,247.87,248.0,247.65,247.76,3358.0,246.3875,246.5167,246.1688,246.2781,3358.0
2025-02-20 10:55:00,247.62,247.81,247.52,247.77,2800.0,246.139,246.3278,246.0396,246.2881,2800.0
2025-02-20 11:00:00,247.66,247.66,247.16,247.23,7776.0,246.1787,246.1787,245.6817,245.7513,7776.0
2025-02-20 11:05:00,247.16,247.21,246.9,247.05,6426.0,245.6817,245.7314,245.4233,245.5724,6426.0
2025-02-20 11:10:00,247.09,247.35,246.7,246.81,5053.0,245.6121,245.8706,245.2245,245.3338,5053.0
2025-02-20 11:15:00,246.8,246.8,246.23,246.54,11323.0,245.3239,245.3239,244.7573,245.0654,11323.0
2025-02-20 11:20:00,246.55,246.94,246.46,246.75,4241.0,245.0754,245.463,244.9859,245.2742,4241.0
2025-02-20 11:25:00,246.74,247.8,246.74,247.6,13633.0,245.2642,246.3179,245.2642,246.1191,13633.0
2025-02-20 11:30:00,247.6,247.63,247.42,247.6,2078.0,246.1191,246.1489,245.9401,246.1191,2078.0
2025-02-20 11:35:00,247.6,247.6,247.01,247.18,4440.0,246.1191,246.1191,245.5326,245.7016,4440.0
2025-02-20 11:40:00,247.18,247.31,247.03,247.2,3993.0,245.7016,245.8308,245.5525,245.7215,3993.0
2025-02-20 11:45:00,247.26,247.57,247.1,247.46,8476.0,245.7811,246.0893,245.6221,245.9799,8476.0
2025-02-20 11:50:00,247.37,247.37,247.14,247.19,2500.0,245.8904,245.8904,245.6618,245.7115,2500.0
2025-02-20 11:55:00,247.21,247.33,246.95,247.03,4970.0,245.7314,245.8507,245.473,245.5525,4970.0
2025-02-20 12:00:00,246.97,247.12,246.77,247.04,4806.0,245.4928,245.6419,245.294,245.5624,4806.0
2025-02-20 12:05:00,247.04,247.35,246.96,247.02,3959.0,245.5624,245.8706,245.4829,245.5425,3959.0
2025-02-20 12:10:00,247.16,247.26,247.02,247.26,3858.0,245.6817,245.7811,245.5425,245.7811,3858.0
2025-02-20 12:15:00,247.18,247.29,246.9,247.01,2805.0,245.7016,245.8109,245.4233,245.5326,2805.0
2025-02-20 12:20:00,247.0,247.22,246.88,247.22,3338.0,245.5227,245.7413,245.4034,245.7413,3338.0
2025-02-20 12:25:00,247.22,247.41,247.16,247.21,5904.0,245.7413,245.9302,245.6817,245.7314,5904.0
2025-02-20 12:30:00,247.27,247.36,247.2,247.27,3362.0,245.791,245.8805,245.7215,245.791,3362.0
2025-02-20 12:35:00,247.23,247.31,246.93,246.93,2690.0,245.7513,245.8308,245.4531,245.4531,2690.0
2025-02-20 12:40:00,247.0,247.0,246.7,246.75,13123.0,245.5227,245.5227,245.2245,245.2742,13123.0
2025-02-20 12:45:00,246.8,246.91,246.66,246.75,28391.0,245.3239,245.4332,245.1847,245.2742,28391.0
2025-02-20 12:50:00,246.74,246.9,246.6,246.9,3273.0,245.2642,245.4233,245.1251,245.4233,3273.0
2025-02-20 12:55:00,246.95,247.0,246.7,246.99,5016.0,245.473,245.5227,245.2245,245.5127,5016.0
2025-02-20 13:00:00,246.9,247.04,246.72,246.72,3723.0,245.4233,245.5624,245.2443,245.2443,3723.0
2025-02-20 13:05:00,246.95,247.28,246.8,247.28,5339.0,245.473,245.801,245.3239,245.801,5339.0
2025-02-20 13:10:00,247.21,247.86,247.2,247.74,30703.0,245.7314,246.3775,245.7215,246.2582,30703.0
2025-02-20 13:15:00,247.92,248.09,247.58,247.7,10636.0,246.4372,246.6061,246.0992,246.2185,10636.0
2025-02-20 13:20:00,247.69,247.7,247.49,247.53,2438.0,246.2085,246.2185,246.0097,246.0495,2438.0
2025-02-20 13:25:00,247.48,247.54,247.25,247.25,3266.0,245.9998,246.0594,245.7712,245.7712,3266.0
2025-02-20 13:30:00,247.14,247.61,247.08,247.48,4621.0,245.6618,246.129,245.6022,245.9998,4621.0
2025-02-20 13:35:00,247.47,247.59,247.39,247.54,2675.0,245.9899,246.1091,245.9103,246.0594,2675.0
2025-02-20 13:40:00,247.54,247.55,247.2,247.54,13099.0,246.0594,246.0694,245.7215,246.0594,13099.0
2025-02-20 13:45:00,247.58,247.74,247.55,247.64,1389.0,246.0992,246.2582,246.0694,246.1588,1389.0
2025-02-20 13:50:00,247.66,247.66,247.41,247.48,2718.0,246.1787,246.1787,245.9302,245.9998,2718.0
2025-02-20 13:55:00,247.58,248.16,247.57,248.16,18435.0,246.0992,246.6757,246.0893,246.6757,18435.0
2025-02-20 14:00:00,248.05,248.07,247.96,248.05,7316.0,246.5664,246.5863,246.4769,246.5664,7316.0
2025-02-20 14:05:00,248.02,248.32,247.86,248.31,8541.0,246.5366,246.8348,246.3775,246.8248,8541.0
2025-02-20 14:10:00,248.27,248.53,248.25,248.25,2461.0,246.7851,247.0435,246.7652,246.7652,2461.0
2025-02-20 14:15:00,248.4,248.48,248.37,248.38,940.0,246.9143,246.9938,246.8845,246.8944,940.0
2025-02-20 14:20:00,248.38,248.42,248.28,248.42,1419.0,246.8944,246.9342,246.795,246.9342,1419.0
2025-02-20 14:25:00,248.31,248.34,247.88,247.94,3484.0,246.8248,246.8546,246.3974,246.457,3484.0
2025-02-20 14:30:00,248.01,248.23,248.01,248.17,3512.0,246.5266,246.7453,246.5266,246.6857,3512.0
2025-02-20 14:35:00,248.1,248.32,248.1,248.32,5110.0,246.6161,246.8348,246.6161,246.8348,5110.0
2025-02-20 14:40:00,248.41,248.74,248.36,248.74,1853.0,246.9242,247.2523,246.8745,247.2523,1853.0
2025-02-20 14:45:00,248.68,249.02,248.5,249.0,6431.0,247.1926,247.5306,247.0137,247.5107,6431.0
2025-02-20 14:50:00,248.91,249.0,248.73,248.73,1345.0,247.4212,247.5107,247.2423,247.2423,1345.0
2025-02-20 14:55:00,248.87,249.01,248.79,248.9,3502.0,247.3815,247.5206,247.302,247.4113,3502.0
2025-02-20 15:00:00,248.93,248.93,248.51,248.63,5240.0,247.4411,247.4411,247.0236,247.1429,5240.0
2025-02-20 15:05:00,248.63,248.72,248.51,248.67,2424.0,247.1429,247.2324,247.0236,247.1827,2424.0
2025-02-20 15:10:00,248.64,248.69,248.59,248.65,3111.0,247.1529,247.2026,247.1032,247.1628,3111.0
2025-02-20 15:15:00,248.64,248.7,248.51,248.62,6708.0,247.1529,247.2125,247.0236,247.133,6708.0
2025-02-20 15:20:00,248.65,248.92,248.5,248.88,7854.0,247.1628,247.4312,247.0137,247.3914,7854.0
2025-02-20 15:25:00,248.9,248.95,248.73,248.87,7349.0,247.4113,247.461,247.2423,247.3815,7349.0
2025-02-20 15:30:00,248.87,249.35,248.87,249.1,7140.0,247.3815,247.8586,247.3815,247.6101,7140.0
2025-02-20 15:35:00,249.09,249.26,248.97,249.24,7485.0,247.6002,247.7691,247.4809,247.7493,7485.0
2025-02-20 15:40:00,249.33,249.33,248.87,248.87,8054.0,247.8387,247.8387,247.3815,247.3815,8054.0
2025-02-20 15:45:00,248.98,249.17,248.86,249.17,10879.0,247.4908,247.6797,247.3715,247.6797,10879.0
2025-02-20 15:50:00,249.25,249.54,249.09,249.29,14501.0,247.7592,248.0475,247.6002,247.799,14501.0
2025-02-20 15:55:00,249.29,249.66,249.29,249.4,77196.0,247.799,248.1668,247.799,247.9083,77196.0
2025-02-21 09:30:00,248.72,248.97,248.04,248.04,33203.0,247.2324,247.4809,246.5564,246.5564,33203.0
2025-02-21 09:35:00,248.34,248.34,246.79,246.87,4452.0,246.8546,246.8546,245.3139,245.3934,4452.0
2025-02-21 09:40:00,246.86,247.53,246.64,246.87,6277.0,245.3835,246.0495,245.1648,245.3934,6277.0
2025-02-21 09:45:00,246.87,246.87,245.65,245.74,6787.0,245.3934,245.3934,244.1807,244.2702,6787.0
2025-02-21 09:50:00,245.63,245.74,244.81,245.08,3947.0,244.1609,244.2702,243.3458,243.6141,3947.0
2025-02-21 09:55:00,245.04,245.3,244.7,244.95,3734.0,243.5744,243.8328,243.2364,243.4849,3734.0
2025-02-21 10:00:00,244.5,244.94,243.91,244.67,6842.0,243.0376,243.475,242.4511,243.2066,6842.0
2025-02-21 10:05:00,244.69,245.37,244.67,245.14,4953.0,243.2265,243.9024,243.2066,243.6738,4953.0
2025-02-21 10:10:00,245.14,245.55,244.91,245.55,6105.0,243.6738,244.0813,243.4452,244.0813,6105.0
2025-02-21 10:15:00,245.37,246.5,245.33,246.37,76109.0,243.9024,245.0257,243.8627,244.8964,76109.0
2025-02-21 10:20:00,246.47,246.47,245.86,246.11,33464.0,244.9958,244.9958,244.3895,244.638,33464.0
2025-02-21 10:25:00,246.11,246.63,245.98,246.03,8450.0,244.638,245.1549,244.5088,244.5585,8450.0
2025-02-21 10:30:00,245.74,246.14,245.52,245.52,31807.0,244.2702,244.6678,244.0515,244.0515,31807.0
2025-02-21 10:35:00,245.61,245.91,245.14,245.91,7830.0,244.141,244.4392,243.6738,244.4392,7830.0
2025-02-21 10:40:00,245.64,245.94,245.53,245.62,3361.0,244.1708,244.469,244.0615,244.1509,3361.0
2025-02-21 10:45:00,245.62,245.95,245.05,245.26,3500.0,244.1509,244.4789,243.5843,243.7931,3500.0
2025-02-21 10:50:00,245.26,245.26,244.46,244.46,4348.0,243.7931,243.7931,242.9979,242.9979,4348.0
2025-02-21 10:55:00,244.46,244.74,244.4,244.61,5586.0,242.9979,243.2762,242.9382,243.147,5586.0
2025-02-21 11:00:00,244.67,244.73,244.3,244.59,16725.0,243.2066,243.2662,242.8388,243.1271,16725.0
2025-02-21 11:05:00,244.59,244.82,244.59,244.79,4529.0,243.1271,243.3557,243.1271,243.3259,4529.0
2025-02-21 11:10:00,244.67,244.81,244.46,244.76,2950.0,243.2066,243.3458,242.9979,243.2961,2950.0
2025-02-21 11:15:00,244.74,245.37,244.68,245.34,2700.0,243.2762,243.9024,243.2165,243.8726,2700.0
2025-02-21 11:20:00,245.45,246.19,245.44,245.84,4053.0,243.9819,244.7175,243.972,244.3696,4053.0
2025-02-21 11:25:00,245.84,246.42,245.84,246.09,7458.0,244.3696,244.9461,244.3696,244.6181,7458.0
2025-02-21 11:30:00,245.99,246.16,245.81,246.14,7531.0,244.5187,244.6877,244.3398,244.6678,7531.0
2025-02-21 11:35:00,246.14,246.92,246.13,246.76,3400.0,244.6678,245.4431,244.6579,245.2841,3400.0
2025-02-21 11:40:00,246.76,247.76,246.75,247.56,8805.0,245.2841,246.2781,245.2742,246.0793,8805.0
2025-02-21 11:45:00,247.54,248.06,246.49,246.92,39170.0,246.0594,246.5763,245.0157,245.4431,39170.0
2025-02-21 11:50:00,246.82,247.31,246.81,247.1,8688.0,245.3437,245.8308,245.3338,245.6221,8688.0
2025-02-21 11:55:00,246.91,247.13,246.85,246.98,14200.0,245.4332,245.6519,245.3736,245.5028,14200.0
2025-02-21 12:00:00,247.13,247.13,246.53,246.72,13015.0,245.6519,245.6519,245.0555,245.2443,13015.0
2025-02-21 12:05:00,246.83,247.14,246.82,246.98,5154.0,245.3537,245.6618,245.3437,245.5028,5154.0
2025-02-21 12:10:00,247.07,247.08,246.45,246.45,3267.0,245.5922,245.6022,244.976,244.976,3267.0
2025-02-21 12:15:00,246.53,246.75,246.38,246.75,4358.0,245.0555,245.2742,244.9064,245.2742,4358.0
2025-02-21 12:20:00,246.44,246.82,246.43,246.76,8851.0,244.966,245.3437,244.9561,245.2841,8851.0
2025-02-21 12:25:00,246.76,247.02,246.38,246.38,16856.0,245.2841,245.5425,244.9064,244.9064,16856.0
2025-02-21 12:30:00,246.59,246.64,246.38,246.5,5278.0,245.1151,245.1648,244.9064,245.0257,5278.0
2025-02-21 12:35:00,246.43,246.43,246.14,246.19,1993.0,244.9561,244.9561,244.6678,244.7175,1993.0
2025-02-21 12:40:00,246.09,246.4,246.02,246.39,4334.0,244.6181,244.9263,244.5485,244.9163,4334.0
2025-02-21 12:45:00,246.27,246.63,246.26,246.51,4645.0,244.797,245.1549,244.7871,245.0356,4645.0
2025-02-21 12:50:00,246.51,246.76,246.37,246.64,6740.0,245.0356,245.2841,244.8964,245.1648,6740.0
2025-02-21 12:55:00,246.64,246.69,246.4,246.58,3744.0,245.1648,245.2145,244.9263,245.1052,3744.0
2025-02-21 13:00:00,246.47,246.5,246.14,246.14,3353.0,244.9958,245.0257,244.6678,244.6678,3353.0
2025-02-21 13:05:00,246.21,246.26,245.84,246.26,24112.0,244.7374,244.7871,244.3696,244.7871,24112.0
2025-02-21 13:10:00,246.22,246.35,245.88,246.06,4373.0,244.7473,244.8765,244.4094,244.5883,4373.0
2025-02-21 13:15:00,246.06,246.47,246.06,246.21,4100.0,244.5883,244.9958,244.5883,244.7374,4100.0
2025-02-21 13:20:00,246.28,246.51,245.8,246.39,6931.0,244.807,245.0356,244.3298,244.9163,6931.0
2025-02-21 13:25:00,246.34,246.35,245.94,245.94,4203.0,244.8666,244.8765,244.469,244.469,4203.0
2025-02-21 13:30:00,245.86,245.86,245.46,245.52,4054.0,244.3895,244.3895,243.9919,244.0515,4054.0
2025-02-21 13:35:00,245.68,246.14,245.68,246.09,10061.0,244.2106,244.6678,244.2106,244.6181,10061.0
2025-02-21 13:40:00,246.21,246.48,246.09,246.4,8947.0,244.7374,245.0058,244.6181,244.9263,8947.0
2025-02-21 13:45:00,246.4,246.66,246.19,246.21,6875.0,244.9263,245.1847,244.7175,244.7374,6875.0
2025-02-21 13:50:00,246.33,246.48,246.15,246.43,5180.0,244.8567,245.0058,244.6777,244.9561,5180.0
2025-02-21 13:55:00,246.48,246.93,246.48,246.56,8378.0,245.0058,245.4531,245.0058,245.0853,8378.0
2025-02-21 14:00:00,246.45,246.53,246.2,246.43,5458.0,244.976,245.0555,244.7274,244.9561,5458.0
2025-02-21 14:05:00,246.36,246.75,246.22,246.57,6212.0,244.8865,245.2742,244.7473,245.0952,6212.0
2025-02-21 14:10:00,246.69,246.83,246.54,246.74,3226.0,245.2145,245.3537,245.0654,245.2642,3226.0
2025-02-21 14:15:00,246.73,246.96,246.63,246.96,6625.0,245.2543,245.4829,245.1549,245.4829,6625.0
2025-02-21 14:20:00,246.9,246.97,246.36,246.48,5309.0,245.4233,245.4928,244.8865,245.0058,5309.0
2025-02-21 14:25:00,246.47,246.78,246.47,246.55,6255.0,244.9958,245.304,244.9958,245.0754,6255.0
2025-02-21 14:30:00,246.55,246.89,246.54,246.8,6086.0,245.0754,245.4133,245.0654,245.3239,6086.0
2025-02-21 14:35:00,246.8,247.19,246.77,247.0,9340.0,245.3239,245.7115,245.294,245.5227,9340.0
2025-02-21 14:40:00,246.91,247.12,246.81,247.12,4643.0,245.4332,245.6419,245.3338,245.6419,4643.0
2025-02-21 14:45:00,247.04,247.41,246.92,247.29,8375.0,245.5624,245.9302,245.4431,245.8109,8375.0
2025-02-21 14:50:00,247.29,247.82,247.29,247.5,5246.0,245.8109,246.3378,245.8109,246.0197,5246.0
2025-02-21 14:55:00,247.38,247.63,247.25,247.44,6805.0,245.9004,246.1489,245.7712,245.96,6805.0
2025-02-21 15:00:00,247.35,247.51,247.17,247.45,5202.0,245.8706,246.0296,245.6916,245.97,5202.0
2025-02-21 15:05:00,247.48,247.82,246.99,247.0,37973.0,245.9998,246.3378,245.5127,245.5227,37973.0
2025-02-21 15:10:00,247.15,247.44,246.98,247.3,6780.0,245.6718,245.96,245.5028,245.8209,6780.0
2025-02-21 15:15:00,247.34,247.34,247.05,247.23,4593.0,245.8606,245.8606,245.5724,245.7513,4593.0
2025-02-21 15:20:00,247.21,247.67,247.1,247.61,9527.0,245.7314,246.1887,245.6221,246.129,9527.0
2025-02-21 15:25:00,247.69,248.1,247.69,247.83,9064.0,246.2085,246.6161,246.2085,246.3477,9064.0
2025-02-21 15:30:00,247.85,248.16,247.82,247.97,9119.0,246.3676,246.6757,246.3378,246.4869,9119.0
2025-02-21 15:35:00,247.97,248.07,247.7,247.93,8757.0,246.4869,246.5863,246.2185,246.4471,8757.0
2025-02-21 15:40:00,247.86,247.88,247.59,247.68,13524.0,246.3775,246.3974,246.1091,246.1986,13524.0
2025-02-21 15:45:00,247.65,247.99,247.55,247.78,13924.0,246.1688,246.5067,246.0694,246.298,13924.0
2025-02-21 15:50:00,247.97,248.41,247.94,248.35,23524.0,246.4869,246.9242,246.457,246.8646,23524.0
2025-02-21 15:55:00,248.33,248.66,247.6,247.82,96815.0,246.8447,247.1727,246.1191,246.3378,96815.0
2025-02-24 09:30:00,248.0,248.0,246.48,247.19,9168.0,246.5167,246.5167,245.0058,245.7115,9168.0
2025-02-24 09:35:00,246.92,247.57,246.65,246.65,2517.0,245.4431,246.0893,245.1748,245.1748,2517.0
2025-02-24 09:40:00,246.78,247.21,246.35,246.79,3611.0,245.304,245.7314,244.8765,245.3139,3611.0
2025-02-24 09:45:00,247.15,247.23,246.12,246.19,12914.0,245.6718,245.7513,244.6479,244.7175,12914.0
2025-02-24 09:50:00,246.19,247.24,245.99,247.24,19278.0,244.7175,245.7612,244.5187,245.7612,19278.0
2025-02-24 09:55:00,247.33,247.77,247.19,247.19,1402.0,245.8507,246.2881,245.7115,245.7115,1402.0
2025-02-24 10:00:00,247.3,247.37,247.01,247.23,1911.0,245.8209,245.8904,245.5326,245.7513,1911.0
2025-02-24 10:05:00,247.33,247.57,247.07,247.44,3109.0,245.8507,246.0893,245.5922,245.96,3109.0
2025-02-24 10:10:00,247.42,247.52,247.22,247.51,7330.0,245.9401,246.0396,245.7413,246.0296,7330.0
2025-02-24 10:15:00,247.43,247.85,247.43,247.75,10007.0,245.9501,246.3676,245.9501,246.2682,10007.0
2025-02-24 10:20:00,247.83,248.69,247.82,248.51,4959.0,246.3477,247.2026,246.3378,247.0236,4959.0
2025-02-24 10:25:00,248.31,248.35,247.86,248.0,2937.0,246.8248,246.8646,246.3775,246.5167,2937.0
2025-02-24 10:30:00,248.12,248.54,247.91,248.14,15434.0,246.636,247.0535,246.4272,246.6558,15434.0
2025-02-24 10:35:00,248.43,248.43,247.68,247.69,5217.0,246.9441,246.9441,246.1986,246.2085,5217.0
2025-02-24 10:40:00,247.69,248.04,247.52,247.96,3489.0,246.2085,246.5564,246.0396,246.4769,3489.0
2025-02-24 10:45:00,247.96,247.96,247.55,247.76,3304.0,246.4769,246.4769,246.0694,246.2781,3304.0
2025-02-24 10:50:00,248.02,248.31,247.84,247.84,4299.0,246.5366,246.8248,246.3576,246.3576,4299.0
2025-02-24 10:55:00,247.68,247.69,246.29,246.5,15077.0,246.1986,246.2085,244.8169,245.0257,15077.0
2025-02-24 11:00:00,246.47,247.11,246.32,247.08,21304.0,244.9958,245.632,244.8467,245.6022,21304.0
2025-02-24 11:05:00,247.06,247.27,246.77,246.91,13823.0,245.5823,245.791,245.294,245.4332,13823.0
2025-02-24 11:10:00,246.81,247.47,246.81,247.25,27879.0,245.3338,245.9899,245.3338,245.7712,27879.0
2025-02-24 11:15:00,247.2,247.74,247.2,247.46,4100.0,245.7215,246.2582,245.7215,245.9799,4100.0
2025-02-24 11:20:00,247.47,247.58,247.22,247.27,3952.0,245.9899,246.0992,245.7413,245.791,3952.0
2025-02-24 11:25:00,247.09,247.52,247.08,247.52,16213.0,245.6121,246.0396,245.6022,246.0396,16213.0
2025-02-24 11:30:00,247.57,247.81,247.43,247.51,18203.0,246.0893,246.3278,245.9501,246.0296,18203.0
2025-02-24 11:35:00,247.48,247.49,246.89,246.95,4600.0,245.9998,246.0097,245.4133,245.473,4600.0
2025-02-24 11:40:00,247.02,247.26,246.81,246.88,2380.0,245.5425,245.7811,245.3338,245.4034,2380.0
2025-02-24 11:45:00,246.88,247.16,246.87,246.96,2830.0,245.4034,245.6817,245.3934,245.4829,2830.0
2025-02-24 11:50:00,246.94,247.16,246.94,247.0,3400.0,245.463,245.6817,245.463,245.5227,3400.0
2025-02-24 11:55:00,247.04,247.04,246.48,246.56,8992.0,245.5624,245.5624,245.0058,245.0853,8992.0
2025-02-24 12:00:00,246.47,246.7,246.47,246.55,4939.0,244.9958,245.2245,244.9958,245.0754,4939.0
2025-02-24 12:05:00,246.49,246.49,246.09,246.09,5236.0,245.0157,245.0157,244.6181,244.6181,5236.0
2025-02-24 12:10:00,246.17,246.2,246.07,246.1,3282.0,244.6976,244.7274,244.5982,244.628,3282.0
2025-02-24 12:15:00,246.09,246.13,245.95,246.0,4063.0,244.6181,244.6579,244.4789,244.5286,4063.0
2025-02-24 12:20:00,246.0,246.07,245.71,245.71,5131.0,244.5286,244.5982,244.2404,244.2404,5131.0
2025-02-24 12:25:00,245.76,245.83,245.39,245.53,2049.0,244.2901,244.3597,243.9223,244.0615,2049.0
2025-02-24 12:30:00,245.4,245.58,245.29,245.55,10046.0,243.9322,244.1112,243.8229,244.0813,10046.0
2025-02-24 12:35:00,245.53,245.99,245.5,245.85,7623.0,244.0615,244.5187,244.0316,244.3795,7623.0
2025-02-24 12:40:00,245.67,245.79,245.56,245.59,1700.0,244.2006,244.3199,244.0913,244.1211,1700.0
2025-02-24 12:45:00,245.76,245.77,245.33,245.34,3907.0,244.2901,244.3,243.8627,243.8726,3907.0
2025-02-24 12:50:00,245.31,245.31,244.95,245.11,2735.0,243.8428,243.8428,243.4849,243.644,2735.0
2025-02-24 12:55:00,245.29,245.39,245.13,245.22,11456.0,243.8229,243.9223,243.6638,243.7533,11456.0
2025-02-24 13:00:00,245.25,245.28,244.95,244.95,2100.0,243.7831,243.8129,243.4849,243.4849,2100.0
2025-02-24 13:05:00,244.96,245.13,244.85,244.98,994.0,243.4949,243.6638,243.3855,243.5147,994.0
2025-02-24 13:10:00,245.17,245.27,244.77,245.05,3571.0,243.7036,243.803,243.306,243.5843,3571.0
2025-02-24 13:15:00,244.93,245.29,244.81,245.16,7068.0,243.465,243.8229,243.3458,243.6937,7068.0
2025-02-24 13:20:00,245.1,245.1,244.81,244.81,2484.0,243.634,243.634,243.3458,243.3458,2484.0
2025-02-24 13:25:00,244.93,245.11,244.81,244.81,3921.0,243.465,243.644,243.3458,243.3458,3921.0
2025-02-24 13:30:00,244.75,245.2,244.74,245.09,6987.0,243.2861,243.7334,243.2762,243.6241,6987.0
2025-02-24 13:35:00,245.06,245.64,245.06,245.39,2396.0,243.5943,244.1708,243.5943,243.9223,2396.0
2025-02-24 13:40:00,245.48,245.48,245.15,245.3,3740.0,244.0118,244.0118,243.6837,243.8328,3740.0
2025-02-24 13:45:00,245.38,245.38,244.48,244.72,4716.0,243.9124,243.9124,243.0177,243.2563,4716.0
2025-02-24 13:50:00,244.78,244.89,244.64,244.64,5152.0,243.3159,243.4253,243.1768,243.1768,5152.0
2025-02-24 13:55:00,244.79,244.82,244.54,244.66,2247.0,243.3259,243.3557,243.0774,243.1967,2247.0
2025-02-24 14:00:00,244.55,245.06,244.55,245.05,6305.0,243.0873,243.5943,243.0873,243.5843,6305.0
2025-02-24 14:05:00,245.04,245.06,244.76,244.92,1200.0,243.5744,243.5943,243.2961,243.4551,1200.0
2025-02-24 14:10:00,244.85,244.89,244.71,244.84,1529.0,243.3855,243.4253,243.2464,243.3756,1529.0
2025-02-24 14:15:00,244.73,244.73,244.54,244.55,7674.0,243.2662,243.2662,243.0774,243.0873,7674.0
2025-02-24 14:20:00,244.48,244.71,244.35,244.71,6013.0,243.0177,243.2464,242.8885,243.2464,6013.0
2025-02-24 14:25:00,244.74,245.01,244.61,244.61,2806.0,243.2762,243.5446,243.147,243.147,2806.0
2025-02-24 14:30:00,244.61,244.85,244.44,244.65,4770.0,243.147,243.3855,242.978,243.1867,4770.0
2025-02-24 14:35:00,244.87,244.87,244.41,244.52,2298.0,243.4054,243.4054,242.9482,243.0575,2298.0
2025-02-24 14:40:00,244.59,244.66,244.4,244.4,4648.0,243.1271,243.1967,242.9382,242.9382,4648.0
2025-02-24 14:45:00,244.43,244.49,244.18,244.18,10410.0,242.968,243.0277,242.7195,242.7195,10410.0
2025-02-24 14:50:00,244.23,244.57,244.22,244.43,7448.0,242.7692,243.1072,242.7593,242.968,7448.0
2025-02-24 14:55:00,244.33,244.38,244.1,244.16,5321.0,242.8686,242.9183,242.64,242.6996,5321.0
2025-02-24 15:00:00,244.16,244.35,244.06,244.2,7814.0,242.6996,242.8885,242.6002,242.7394,7814.0
2025-02-24 15:05:00,244.2,244.26,244.05,244.16,12752.0,242.7394,242.7991,242.5903,242.6996,12752.0
2025-02-24 15:10:00,244.17,244.31,243.94,244.02,4120.0,242.7096,242.8488,242.481,242.5605,4120.0
2025-02-24 15:15:00,244.17,245.06,244.05,244.98,20093.0,242.7096,243.5943,242.5903,243.5147,20093.0
2025-02-24 15:20:00,244.98,245.14,244.54,244.54,9745.0,243.5147,243.6738,243.0774,243.0774,9745.0
2025-02-24 15:25:00,244.58,244.88,244.49,244.69,5664.0,243.1171,243.4153,243.0277,243.2265,5664.0
2025-02-24 15:30:00,244.69,244.83,244.19,244.2,8022.0,243.2265,243.3656,242.7295,242.7394,8022.0
2025-02-24 15:35:00,244.2,244.2,243.86,243.96,12008.0,242.7394,242.7394,242.4014,242.5008,12008.0
2025-02-24 15:40:00,243.84,244.11,243.65,244.04,7169.0,242.3816,242.6499,242.1927,242.5804,7169.0
2025-02-24 15:45:00,243.82,244.76,243.81,244.39,11543.0,242.3617,243.2961,242.3517,242.9283,11543.0
2025-02-24 15:50:00,244.51,244.51,243.31,243.58,22208.0,243.0476,243.0476,241.8547,242.1231,22208.0
2025-02-24 15:55:00,243.63,244.24,243.61,244.14,81888.0,242.1728,242.7792,242.1529,242.6798,81888.0
2025-02-25 09:30:00,244.89,246.14,244.89,245.61,10747.0,243.4253,244.6678,243.4253,244.141,10747.0
2025-02-25 09:35:00,247.27,247.33,246.04,246.04,13545.0,245.791,245.8507,244.5684,244.5684,13545.0
2025-02-25 09:40:00,246.0,246.0,245.78,245.93,2661.0,244.5286,244.5286,244.31,244.4591,2661.0
2025-02-25 09:45:00,245.74,246.0,245.0,245.78,13825.0,244.2702,244.5286,243.5346,244.31,13825.0
2025-02-25 09:50:00,245.88,246.05,245.47,245.47,4769.0,244.4094,244.5783,244.0018,244.0018,4769.0
2025-02-25 09:55:00,245.58,246.22,245.28,245.28,15366.0,244.1112,244.7473,243.8129,243.8129,15366.0
2025-02-25 10:00:00,245.07,245.07,244.32,244.59,8903.0,243.6042,243.6042,242.8587,243.1271,8903.0
2025-02-25 10:05:00,244.72,244.74,243.94,244.31,11313.0,243.2563,243.2762,242.481,242.8488,11313.0
2025-02-25 10:10:00,244.43,244.57,244.13,244.13,1744.0,242.968,243.1072,242.6698,242.6698,1744.0
2025-02-25 10:15:00,244.33,245.2,244.19,245.19,3937.0,242.8686,243.7334,242.7295,243.7235,3937.0
2025-02-25 10:20:00,245.2,245.35,244.44,244.74,7427.0,243.7334,243.8825,242.978,243.2762,7427.0
2025-02-25 10:25:00,244.56,244.74,244.13,244.36,6725.0,243.0973,243.2762,242.6698,242.8985,6725.0
2025-02-25 10:30:00,244.25,245.3,244.25,245.06,9392.0,242.7891,243.8328,242.7891,243.5943,9392.0
2025-02-25 10:35:00,245.22,245.75,244.82,244.82,14850.0,243.7533,244.2801,243.3557,243.3557,14850.0
2025-02-25 10:40:00,245.19,246.01,245.07,245.86,26425.0,243.7235,244.5386,243.6042,244.3895,26425.0
2025-02-25 10:45:00,245.76,245.78,245.41,245.63,8374.0,244.2901,244.31,243.9422,244.1609,8374.0
2025-02-25 10:50:00,245.45,245.95,245.04,245.93,12136.0,243.9819,244.4789,243.5744,244.4591,12136.0
2025-02-25 10:55:00,245.69,245.92,245.37,245.37,1830.0,244.2205,244.4491,243.9024,243.9024,1830.0
2025-02-25 11:00:00,245.23,245.36,244.74,245.24,6445.0,243.7632,243.8925,243.2762,243.7732,6445.0
2025-02-25 11:05:00,245.23,245.7,245.19,245.23,6964.0,243.7632,244.2304,243.7235,243.7632,6964.0
2025-02-25 11:10:00,245.12,245.66,245.12,245.66,7935.0,243.6539,244.1907,243.6539,244.1907,7935.0
2025-02-25 11:15:00,245.69,245.69,245.06,245.24,8595.0,244.2205,244.2205,243.5943,243.7732,8595.0
2025-02-25 11:20:00,245.06,245.24,244.53,244.58,16173.0,243.5943,243.7732,243.0674,243.1171,16173.0
2025-02-25 11:25:00,244.58,244.73,243.94,244.26,7387.0,243.1171,243.2662,242.481,242.7991,7387.0
2025-02-25 11:30:00,244.24,244.26,243.45,244.21,13420.0,242.7792,242.7991,241.9939,242.7493,13420.0
2025-02-25 11:35:00,244.03,244.29,243.72,244.17,12338.0,242.5704,242.8289,242.2623,242.7096,12338.0
2025-02-25 11:40:00,244.07,244.08,243.19,243.62,10982.0,242.6102,242.6201,241.7354,242.1629,10982.0
2025-02-25 11:45:00,243.52,243.62,243.07,243.31,14934.0,242.0635,242.1629,241.6162,241.8547,14934.0
2025-02-25 11:50:00,243.14,243.18,242.48,243.17,14023.0,241.6857,241.7255,241.0297,241.7156,14023.0
2025-02-25 11:55:00,243.35,243.43,242.59,242.62,19769.0,241.8945,241.974,241.139,241.1689,19769.0
2025-02-25 12:00:00,242.64,243.15,242.26,242.41,5621.0,241.1887,241.6957,240.811,240.9601,5621.0
2025-02-25 12:05:00,242.41,242.5,241.98,242.3,8053.0,240.9601,241.0496,240.5327,240.8508,8053.0
2025-02-25 12:10:00,242.1,242.57,242.1,242.36,9975.0,240.652,241.1192,240.652,240.9104,9975.0
2025-02-25 12:15:00,242.47,242.94,242.41,242.94,9468.0,241.0198,241.4869,240.9601,241.4869,9468.0
2025-02-25 12:20:00,243.16,243.18,242.35,242.51,12224.0,241.7056,241.7255,240.9005,241.0595,12224.0
2025-02-25 12:25:00,242.51,242.99,242.19,242.99,10348.0,241.0595,241.5366,240.7414,241.5366,10348.0
2025-02-25 12:30:00,242.99,243.39,242.94,243.39,10052.0,241.5366,241.9343,241.4869,241.9343,10052.0
2025-02-25 12:35:00,243.73,243.73,243.3,243.62,9433.0,242.2722,242.2722,241.8448,242.1629,9433.0
2025-02-25 12:40:00,243.58,243.74,243.13,243.32,8791.0,242.1231,242.2822,241.6758,241.8647,8791.0
2025-02-25 12:45:00,243.19,243.5,243.07,243.33,7532.0,241.7354,242.0436,241.6162,241.8746,7532.0
2025-02-25 12:50:00,243.15,243.77,243.05,243.1,8493.0,241.6957,242.312,241.5963,241.646,8493.0
2025-02-25 12:55:00,243.36,243.85,243.07,243.16,9816.0,241.9044,242.3915,241.6162,241.7056,9816.0
2025-02-25 13:00:00,243.86,244.27,243.6,244.27,7416.0,242.4014,242.809,242.143,242.809,7416.0
2025-02-25 13:05:00,244.07,244.49,244.05,244.27,7219.0,242.6102,243.0277,242.5903,242.809,7219.0
2025-02-25 13:10:00,244.22,244.22,243.65,243.65,15318.0,242.7593,242.7593,242.1927,242.1927,15318.0
2025-02-25 13:15:00,243.46,243.99,243.45,243.75,8139.0,242.0038,242.5307,241.9939,242.2921,8139.0
2025-02-25 13:20:00,243.74,243.87,243.23,243.38,10789.0,242.2822,242.4114,241.7752,241.9243,10789.0
2025-02-25 13:25:00,243.38,244.63,243.23,244.01,16073.0,241.9243,243.1668,241.7752,242.5505,16073.0
2025-02-25 13:30:00,244.05,244.65,243.81,244.37,15112.0,242.5903,243.1867,242.3517,242.9084,15112.0
2025-02-25 13:35:00,244.53,245.02,244.37,244.9,9909.0,243.0674,243.5545,242.9084,243.4352,9909.0
2025-02-25 13:40:00,244.93,245.07,244.53,244.53,8205.0,243.465,243.6042,243.0674,243.0674,8205.0
2025-02-25 13:45:00,244.62,244.81,244.42,244.79,13219.0,243.1569,243.3458,242.9581,243.3259,13219.0
2025-02-25 13:50:00,244.59,244.68,244.25,244.25,9247.0,243.1271,243.2165,242.7891,242.7891,9247.0
2025-02-25 13:55:00,244.2,244.22,243.63,243.63,10252.0,242.7394,242.7593,242.1728,242.1728,10252.0
2025-02-25 14:00:00,243.63,244.05,243.45,243.58,10054.0,242.1728,242.5903,241.9939,242.1231,10054.0
2025-02-25 14:05:00,243.63,243.93,243.4,243.41,7366.0,242.1728,242.471,241.9442,241.9541,7366.0
2025-02-25 14:10:00,243.34,243.45,242.91,243.05,13742.0,241.8846,241.9939,241.4571,241.5963,13742.0
2025-02-25 14:15:00,243.04,243.04,242.55,242.67,9394.0,241.5863,241.5863,241.0993,241.2186,9394.0
2025-02-25 14:20:00,242.62,242.74,242.47,242.71,10252.0,241.1689,241.2881,241.0198,241.2583,10252.0
2025-02-25 14:25:00,242.73,242.73,242.21,242.24,8205.0,241.2782,241.2782,240.7613,240.7911,8205.0
2025-02-25 14:30:00,242.36,242.92,242.35,242.79,12185.0,240.9104,241.4671,240.9005,241.3378,12185.0
2025-02-25 14:35:00,242.79,243.22,242.65,243.16,17993.0,241.3378,241.7653,241.1987,241.7056,17993.0
2025-02-25 14:40:00,243.09,243.72,243.09,243.46,9817.0,241.636,242.2623,241.636,242.0038,9817.0
2025-02-25 14:45:00,243.38,243.38,242.95,243.2,10616.0,241.9243,241.9243,241.4969,241.7454,10616.0
2025-02-25 14:50:00,243.17,243.59,243.05,243.1,7016.0,241.7156,242.1331,241.5963,241.646,7016.0
2025-02-25 14:55:00,243.04,243.2,242.96,243.12,12057.0,241.5863,241.7454,241.5068,241.6659,12057.0
2025-02-25 15:00:00,243.12,243.21,242.75,242.92,10282.0,241.6659,241.7553,241.2981,241.4671,10282.0
2025-02-25 15:05:00,242.97,243.12,242.65,242.69,35350.0,241.5168,241.6659,241.1987,241.2384,35350.0
2025-02-25 15:10:00,242.74,243.45,242.63,243.45,10579.0,241.2881,241.9939,241.1788,241.9939,10579.0
2025-02-25 15:15:00,243.33,244.45,243.28,244.36,29925.0,241.8746,242.9879,241.8249,242.8985,29925.0
2025-02-25 15:20:00,244.36,244.47,243.89,244.23,13200.0,242.8985,243.0078,242.4313,242.7692,13200.0
2025-02-25 15:25:00,244.29,244.32,243.63,243.76,12779.0,242.8289,242.8587,242.1728,242.302,12779.0
2025-02-25 15:30:00,243.86,244.22,243.68,244.0,17064.0,242.4014,242.7593,242.2225,242.5406,17064.0
2025-02-25 15:35:00,243.91,243.92,243.22,243.35,10532.0,242.4511,242.4611,241.7653,241.8945,10532.0
2025-02-25 15:40:00,243.36,243.48,243.09,243.39,13745.0,241.9044,242.0237,241.636,241.9343,13745.0
2025-02-25 15:45:00,243.4,244.04,243.4,243.94,11254.0,241.9442,242.5804,241.9442,242.481,11254.0
2025-02-25 15:50:00,244.08,244.56,244.0,244.14,26729.0,242.6201,243.0973,242.5406,242.6798,26729.0
2025-02-25 15:55:00,244.22,245.11,244.22,245.1,124714.0,242.7593,243.644,242.7593,243.634,124714.0
2025-02-26 09:30:00,244.36,244.36,242.86,243.85,14127.0,242.8985,242.8985,241.4074,242.3915,14127.0
2025-02-26 09:35:00,244.09,244.09,242.69,243.23,10644.0,242.6301,242.6301,241.2384,241.7752,10644.0
2025-02-26 09:40:00,243.23,243.48,242.76,243.02,13533.0,241.7752,242.0237,241.308,241.5665,13533.0
2025-02-26 09:45:00,243.04,243.97,242.86,243.86,8755.0,241.5863,242.5108,241.4074,242.4014,8755.0
2025-02-26 09:50:00,243.93,244.65,243.72,244.23,30598.0,242.471,243.1867,242.2623,242.7692,30598.0
2025-02-26 09:55:00,244.61,244.61,243.95,244.56,3506.0,243.147,243.147,242.4909,243.0973,3506.0
2025-02-26 10:00:00,244.2,244.47,243.85,244.01,14923.0,242.7394,243.0078,242.3915,242.5505,14923.0
2025-02-26 10:05:00,244.01,244.62,244.01,244.61,9766.0,242.5505,243.1569,242.5505,243.147,9766.0
2025-02-26 10:10:00,244.66,244.8,244.31,244.31,7226.0,243.1967,243.3358,242.8488,242.8488,7226.0
2025-02-26 10:15:00,244.48,244.66,244.04,244.21,7446.0,243.0177,243.1967,242.5804,242.7493,7446.0
2025-02-26 10:20:00,244.21,244.21,243.55,244.14,7210.0,242.7493,242.7493,242.0933,242.6798,7210.0
2025-02-26 10:25:00,244.15,244.41,243.84,244.0,20565.0,242.6897,242.9482,242.3816,242.5406,20565.0
2025-02-26 10:30:00,244.14,244.14,243.41,243.68,5900.0,242.6798,242.6798,241.9541,242.2225,5900.0
2025-02-26 10:35:00,243.41,243.75,243.15,243.27,11902.0,241.9541,242.2921,241.6957,241.815,11902.0
2025-02-26 10:40:00,243.35,243.76,243.31,243.62,3455.0,241.8945,242.302,241.8547,242.1629,3455.0
2025-02-26 10:45:00,243.59,243.61,243.34,243.34,2902.0,242.1331,242.1529,241.8846,241.8846,2902.0
2025-02-26 10:50:00,243.58,243.66,243.29,243.49,5121.0,242.1231,242.2026,241.8349,242.0337,5121.0
2025-02-26 10:55:00,243.59,243.86,243.53,243.7,3308.0,242.1331,242.4014,242.0734,242.2424,3308.0
2025-02-26 11:00:00,243.7,244.12,243.47,244.11,17830.0,242.2424,242.6599,242.0138,242.6499,17830.0
2025-02-26 11:05:00,244.24,244.46,244.19,244.29,8037.0,242.7792,242.9979,242.7295,242.8289,8037.0
2025-02-26 11:10:00,244.3,244.35,244.05,244.05,2696.0,242.8388,242.8885,242.5903,242.5903,2696.0
2025-02-26 11:15:00,244.05,244.48,244.02,244.31,4752.0,242.5903,243.0177,242.5605,242.8488,4752.0
2025-02-26 11:20:00,244.16,244.3,243.99,244.0,4255.0,242.6996,242.8388,242.5307,242.5406,4255.0
2025-02-26 11:25:00,244.05,244.16,244.0,244.05,2714.0,242.5903,242.6996,242.5406,242.5903,2714.0
2025-02-26 11:30:00,244.02,244.02,243.79,243.79,3804.0,242.5605,242.5605,242.3319,242.3319,3804.0
2025-02-26 11:35:00,243.92,244.49,243.86,244.09,6913.0,242.4611,243.0277,242.4014,242.6301,6913.0
2025-02-26 11:40:00,244.21,244.27,243.9,244.01,3279.0,242.7493,242.809,242.4412,242.5505,3279.0
2025-02-26 11:45:00,243.88,244.09,243.83,243.99,2996.0,242.4213,242.6301,242.3716,242.5307,2996.0
2025-02-26 11:50:00,244.15,244.22,243.91,244.21,5546.0,242.6897,242.7593,242.4511,242.7493,5546.0
2025-02-26 11:55:00,244.17,244.17,243.95,243.97,4263.0,242.7096,242.7096,242.4909,242.5108,4263.0
2025-02-26 12:00:00,244.05,244.06,243.79,243.96,3433.0,242.5903,242.6002,242.3319,242.5008,3433.0
2025-02-26 12:05:00,243.97,244.16,243.89,243.94,5354.0,242.5108,242.6996,242.4313,242.481,5354.0
2025-02-26 12:10:00,243.94,244.46,243.93,244.44,4258.0,242.481,242.9979,242.471,242.978,4258.0
2025-02-26 12:15:00,244.31,244.45,244.13,244.26,3798.0,242.8488,242.9879,242.6698,242.7991,3798.0
2025-02-26 12:20:00,244.21,244.32,243.88,244.08,3693.0,242.7493,242.8587,242.4213,242.6201,3693.0
2025-02-26 12:25:00,244.09,244.26,243.95,244.2,2600.0,242.6301,242.7991,242.4909,242.7394,2600.0
2025-02-26 12:30:00,244.01,244.29,243.84,244.01,8665.0,242.5505,242.8289,242.3816,242.5505,8665.0
2025-02-26 12:35:00,244.01,244.01,243.55,243.55,5804.0,242.5505,242.5505,242.0933,242.0933,5804.0
2025-02-26 12:40:00,243.53,243.62,243.34,243.58,4789.0,242.0734,242.1629,241.8846,242.1231,4789.0
2025-02-26 12:45:00,243.49,243.84,243.32,243.84,4575.0,242.0337,242.3816,241.8647,242.3816,4575.0
2025-02-26 12:50:00,243.75,243.75,243.27,243.41,5407.0,242.2921,242.2921,241.815,241.9541,5407.0
2025-02-26 12:55:00,243.39,243.44,243.23,243.33,3655.0,241.9343,241.984,241.7752,241.8746,3655.0
2025-02-26 13:00:00,243.48,243.7,243.48,243.66,5764.0,242.0237,242.2424,242.0237,242.2026,5764.0
2025-02-26 13:05:00,243.66,243.66,243.5,243.59,3713.0,242.2026,242.2026,242.0436,242.1331,3713.0
2025-02-26 13:10:00,243.59,243.7,243.16,243.46,5388.0,242.1331,242.2424,241.7056,242.0038,5388.0
2025-02-26 13:15:00,243.51,243.56,243.25,243.44,5102.0,242.0535,242.1032,241.7951,241.984,5102.0
2025-02-26 13:20:00,243.44,244.37,243.4,243.66,37761.0,241.984,242.9084,241.9442,242.2026,37761.0
2025-02-26 13:25:00,243.68,243.69,243.14,243.14,3519.0,242.2225,242.2325,241.6857,241.6857,3519.0
2025-02-26 13:30:00,243.1,243.17,242.79,242.79,4404.0,241.646,241.7156,241.3378,241.3378,4404.0
2025-02-26 13:35:00,242.8,243.04,242.59,242.98,2350.0,241.3478,241.5863,241.139,241.5267,2350.0
2025-02-26 13:40:00,242.88,243.05,242.67,242.91,2438.0,241.4273,241.5963,241.2186,241.4571,2438.0
2025-02-26 13:45:00,242.85,242.85,242.33,242.37,4741.0,241.3975,241.3975,240.8806,240.9204,4741.0
2025-02-26 13:50:00,242.36,242.41,242.15,242.3,5791.0,240.9104,240.9601,240.7017,240.8508,5791.0
2025-02-26 13:55:00,242.2,242.58,242.2,242.47,5894.0,240.7514,241.1291,240.7514,241.0198,5894.0
2025-02-26 14:00:00,242.45,242.48,242.15,242.22,4797.0,240.9999,241.0297,240.7017,240.7713,4797.0
2025-02-26 14:05:00,242.09,242.22,241.81,242.09,4713.0,240.642,240.7713,240.3637,240.642,4713.0
2025-02-26 14:10:00,242.03,242.14,241.94,242.12,3103.0,240.5824,240.6917,240.4929,240.6718,3103.0
2025-02-26 14:15:00,242.06,242.68,242.02,242.5,5562.0,240.6122,241.2285,240.5724,241.0496,5562.0
2025-02-26 14:20:00,242.64,242.87,242.51,242.71,6737.0,241.1887,241.4174,241.0595,241.2583,6737.0
2025-02-26 14:25:00,242.78,242.85,242.59,242.59,2661.0,241.3279,241.3975,241.139,241.139,2661.0
2025-02-26 14:30:00,242.63,242.92,242.55,242.9,5368.0,241.1788,241.4671,241.0993,241.4472,5368.0
2025-02-26 14:35:00,242.82,242.99,242.71,242.77,4227.0,241.3677,241.5366,241.2583,241.318,4227.0
2025-02-26 14:40:00,242.8,243.07,242.75,242.82,11618.0,241.3478,241.6162,241.2981,241.3677,11618.0
2025-02-26 14:45:00,242.78,243.26,242.74,243.26,4850.0,241.3279,241.805,241.2881,241.805,4850.0
2025-02-26 14:50:00,243.26,243.26,242.77,242.77,5719.0,241.805,241.805,241.318,241.318,5719.0
2025-02-26 14:55:00,242.88,242.88,242.5,242.5,3386.0,241.4273,241.4273,241.0496,241.0496,3386.0
2025-02-26 15:00:00,242.47,242.77,242.25,242.25,7554.0,241.0198,241.318,240.8011,240.8011,7554.0
2025-02-26 15:05:00,242.33,242.88,242.33,242.66,4676.0,240.8806,241.4273,240.8806,241.2086,4676.0
2025-02-26 15:10:00,242.73,242.91,242.66,242.8,3893.0,241.2782,241.4571,241.2086,241.3478,3893.0
2025-02-26 15:15:00,242.62,243.17,242.6,243.17,7418.0,241.1689,241.7156,241.149,241.7156,7418.0
2025-02-26 15:20:00,243.09,243.35,242.93,243.05,6689.0,241.636,241.8945,241.477,241.5963,6689.0
2025-02-26 15:25:00,242.95,243.07,242.56,242.56,5530.0,241.4969,241.6162,241.1092,241.1092,5530.0
2025-02-26 15:30:00,242.58,242.86,242.56,242.74,5826.0,241.1291,241.4074,241.1092,241.2881,5826.0
2025-02-26 15:35:00,242.74,242.8,242.57,242.64,6663.0,241.2881,241.3478,241.1192,241.1887,6663.0
2025-02-26 15:40:00,242.64,242.76,242.55,242.64,11104.0,241.1887,241.308,241.0993,241.1887,11104.0
2025-02-26 15:45:00,242.64,242.67,242.19,242.3,13370.0,241.1887,241.2186,240.7414,240.8508,13370.0
2025-02-26 15:50:00,242.45,242.73,241.76,241.99,22159.0,240.9999,241.2782,240.314,240.5426,22159.0
2025-02-26 15:55:00,242.0,242.15,241.75,242.15,75057.0,240.5526,240.7017,240.3041,240.7017,75057.0
2025-02-27 09:30:00,241.65,241.68,240.19,240.51,9482.0,240.2047,240.2345,238.7534,239.0715,9482.0
2025-02-27 09:35:00,241.29,241.74,241.19,241.43,4494.0,239.8468,240.2941,239.7474,239.986,4494.0
2025-02-27 09:40:00,241.81,242.45,241.51,242.45,3820.0,240.3637,240.9999,240.0655,240.9999,3820.0
2025-02-27 09:45:00,242.22,242.92,242.13,242.91,6222.0,240.7713,241.4671,240.6818,241.4571,6222.0
2025-02-27 09:50:00,243.31,244.18,243.31,244.07,2000.0,241.8547,242.7195,241.8547,242.6102,2000.0
2025-02-27 09:55:00,244.25,244.34,243.13,243.41,19303.0,242.7891,242.8786,241.6758,241.9541,19303.0
2025-02-27 10:00:00,243.47,243.47,242.75,242.77,6981.0,242.0138,242.0138,241.2981,241.318,6981.0
2025-02-27 10:05:00,243.15,243.49,242.99,243.39,2690.0,241.6957,242.0337,241.5366,241.9343,2690.0
2025-02-27 10:10:00,243.12,243.71,242.99,243.71,2048.0,241.6659,242.2523,241.5366,242.2523,2048.0
2025-02-27 10:15:00,243.61,243.81,243.28,243.79,2007.0,242.1529,242.3517,241.8249,242.3319,2007.0
2025-02-27 10:20:00,243.87,244.5,243.8,244.06,13978.0,242.4114,243.0376,242.3418,242.6002,13978.0
2025-02-27 10:25:00,244.23,244.23,243.94,244.13,1954.0,242.7692,242.7692,242.481,242.6698,1954.0
2025-02-27 10:30:00,244.13,244.13,243.5,243.5,2571.0,242.6698,242.6698,242.0436,242.0436,2571.0
2025-02-27 10:35:00,243.54,243.92,243.36,243.61,1786.0,242.0834,242.4611,241.9044,242.1529,1786.0
2025-02-27 10:40:00,243.61,243.69,243.48,243.59,2463.0,242.1529,242.2325,242.0237,242.1331,2463.0
2025-02-27 10:45:00,243.63,243.95,243.54,243.9,3200.0,242.1728,242.4909,242.0834,242.4412,3200.0
2025-02-27 10:50:00,243.9,244.0,243.67,243.74,2500.0,242.4412,242.5406,242.2126,242.2822,2500.0
2025-02-27 10:55:00,243.78,243.83,243.59,243.73,2534.0,242.3219,242.3716,242.1331,242.2722,2534.0
2025-02-27 11:00:00,243.62,244.06,243.61,244.04,2508.0,242.1629,242.6002,242.1529,242.5804,2508.0
2025-02-27 11:05:00,243.85,243.95,243.05,243.05,6479.0,242.3915,242.4909,241.5963,241.5963,6479.0
2025-02-27 11:10:00,243.19,243.41,242.99,243.41,2100.0,241.7354,241.9541,241.5366,241.9541,2100.0
2025-02-27 11:15:00,243.42,243.62,243.36,243.42,1900.0,241.9641,242.1629,241.9044,241.9641,1900.0
2025-02-27 11:20:00,243.3,243.42,243.14,243.33,2443.0,241.8448,241.9641,241.6857,241.8746,2443.0
2025-02-27 11:25:00,243.33,243.47,242.86,242.9,2178.0,241.8746,242.0138,241.4074,241.4472,2178.0
2025-02-27 11:30:00,242.82,243.63,242.82,243.47,2875.0,241.3677,242.1728,241.3677,242.0138,2875.0
2025-02-27 11:35:00,243.19,243.39,243.03,243.19,3820.0,241.7354,241.9343,241.5764,241.7354,3820.0
2025-02-27 11:40:00,243.2,243.4,243.05,243.05,1300.0,241.7454,241.9442,241.5963,241.5963,1300.0
2025-02-27 11:45:00,242.87,243.27,242.87,243.27,2650.0,241.4174,241.815,241.4174,241.815,2650.0
2025-02-27 11:50:00,243.38,243.38,242.94,243.05,1700.0,241.9243,241.9243,241.4869,241.5963,1700.0
2025-02-27 11:55:00,243.09,243.15,242.86,243.15,3366.0,241.636,241.6957,241.4074,241.6957,3366.0
2025-02-27 12:00:00,243.03,243.27,242.94,242.94,3274.0,241.5764,241.815,241.4869,241.4869,3274.0
2025-02-27 12:05:00,243.07,243.07,242.74,242.74,2038.0,241.6162,241.6162,241.2881,241.2881,2038.0
2025-02-27 12:10:00,242.67,242.82,242.44,242.44,4242.0,241.2186,241.3677,240.9899,240.9899,4242.0
2025-02-27 12:15:00,242.77,242.77,242.46,242.56,1500.0,241.318,241.318,241.0098,241.1092,1500.0
2025-02-27 12:20:00,242.43,242.82,242.42,242.73,3506.0,240.98,241.3677,240.9701,241.2782,3506.0
2025-02-27 12:25:00,242.8,243.55,242.8,243.28,2300.0,241.3478,242.0933,241.3478,241.8249,2300.0
2025-02-27 12:30:00,243.55,243.66,243.12,243.12,3091.0,242.0933,242.2026,241.6659,241.6659,3091.0
2025-02-27 12:35:00,243.18,243.37,243.07,243.18,1317.0,241.7255,241.9144,241.6162,241.7255,1317.0
2025-02-27 12:40:00,243.06,243.06,242.57,242.66,2867.0,241.6062,241.6062,241.1192,241.2086,2867.0
2025-02-27 12:45:00,242.69,243.04,242.68,243.0,2896.0,241.2384,241.5863,241.2285,241.5466,2896.0
2025-02-27 12:50:00,243.0,243.02,242.56,242.84,3253.0,241.5466,241.5665,241.1092,241.3875,3253.0
2025-02-27 12:55:00,242.71,243.05,242.71,243.05,1869.0,241.2583,241.5963,241.2583,241.5963,1869.0
2025-02-27 13:00:00,242.88,243.18,242.81,242.81,2370.0,241.4273,241.7255,241.3577,241.3577,2370.0
2025-02-27 13:05:00,242.97,242.98,242.79,242.79,1184.0,241.5168,241.5267,241.3378,241.3378,1184.0
2025-02-27 13:10:00,242.89,243.16,242.78,242.87,2747.0,241.4372,241.7056,241.3279,241.4174,2747.0
2025-02-27 13:15:00,242.86,242.99,242.86,242.89,1288.0,241.4074,241.5366,241.4074,241.4372,1288.0
2025-02-27 13:20:00,242.93,243.37,242.93,243.37,2361.0,241.477,241.9144,241.477,241.9144,2361.0
2025-02-27 13:25:00,243.37,243.49,243.22,243.49,1660.0,241.9144,242.0337,241.7653,242.0337,1660.0
2025-02-27 13:30:00,243.24,243.74,243.22,243.54,2500.0,241.7852,242.2822,241.7653,242.0834,2500.0
2025-02-27 13:35:00,243.49,243.79,243.49,243.63,4567.0,242.0337,242.3319,242.0337,242.1728,4567.0
2025-02-27 13:40:00,243.89,243.89,243.57,243.77,3614.0,242.4313,242.4313,242.1132,242.312,3614.0
2025-02-27 13:45:00,243.77,244.04,243.63,243.97,5523.0,242.312,242.5804,242.1728,242.5108,5523.0
2025-02-27 13:50:00,244.0,244.1,243.86,243.86,3486.0,242.5406,242.64,242.4014,242.4014,3486.0
2025-02-27 13:55:00,243.86,243.94,243.46,243.58,4919.0,242.4014,242.481,242.0038,242.1231,4919.0
2025-02-27 14:00:00,243.43,243.87,243.43,243.81,4022.0,241.974,242.4114,241.974,242.3517,4022.0
2025-02-27 14:05:00,243.75,243.75,243.59,243.59,2100.0,242.2921,242.2921,242.1331,242.1331,2100.0
2025-02-27 14:10:00,243.56,243.74,243.46,243.46,2341.0,242.1032,242.2822,242.0038,242.0038,2341.0
2025-02-27 14:15:00,243.59,243.87,243.56,243.87,5139.0,242.1331,242.4114,242.1032,242.4114,5139.0
2025-02-27 14:20:00,243.87,244.07,243.68,243.68,3443.0,242.4114,242.6102,242.2225,242.2225,3443.0
2025-02-27 14:25:00,243.81,243.83,243.37,243.37,5644.0,242.3517,242.3716,241.9144,241.9144,5644.0
2025-02-27 14:30:00,243.28,243.28,242.72,242.72,2797.0,241.8249,241.8249,241.2683,241.2683,2797.0
2025-02-27 14:35:00,242.67,242.92,242.53,242.56,6150.0,241.2186,241.4671,241.0794,241.1092,6150.0
2025-02-27 14:40:00,242.41,242.41,242.03,242.23,5253.0,240.9601,240.9601,240.5824,240.7812,5253.0
2025-02-27 14:45:00,242.23,242.76,242.22,242.64,5338.0,240.7812,241.308,240.7713,241.1887,5338.0
2025-02-27 14:50:00,242.71,242.91,242.5,242.73,6089.0,241.2583,241.4571,241.0496,241.2782,6089.0
2025-02-27 14:55:00,242.79,242.95,242.62,242.62,5288.0,241.3378,241.4969,241.1689,241.1689,5288.0
2025-02-27 15:00:00,242.58,242.61,241.88,241.88,14828.0,241.1291,241.1589,240.4333,240.4333,14828.0
2025-02-27 15:05:00,241.93,242.0,241.56,241.71,12696.0,240.483,240.5526,240.1152,240.2643,12696.0
2025-02-27 15:10:00,241.61,241.82,241.6,241.73,3070.0,240.1649,240.3736,240.155,240.2842,3070.0
2025-02-27 15:15:00,241.72,241.74,241.49,241.66,4426.0,240.2742,240.2941,240.0456,240.2146,4426.0
2025-02-27 15:20:00,241.73,242.0,241.49,242.0,9776.0,240.2842,240.5526,240.0456,240.5526,9776.0
2025-02-27 15:25:00,241.94,242.09,241.8,241.92,18944.0,240.4929,240.642,240.3538,240.473,18944.0
2025-02-27 15:30:00,241.78,242.7,241.78,242.46,16422.0,240.3339,241.2484,240.3339,241.0098,16422.0
2025-02-27 15:35:00,242.64,242.97,242.39,242.44,6697.0,241.1887,241.5168,240.9402,240.9899,6697.0
2025-02-27 15:40:00,242.35,242.41,242.04,242.41,7460.0,240.9005,240.9601,240.5923,240.9601,7460.0
2025-02-27 15:45:00,242.29,242.63,242.28,242.51,15485.0,240.8408,241.1788,240.8309,241.0595,15485.0
2025-02-27 15:50:00,242.42,242.64,241.96,242.34,25123.0,240.9701,241.1887,240.5128,240.8905,25123.0
2025-02-27 15:55:00,242.37,242.47,241.94,242.23,61976.0,240.9204,241.0198,240.4929,240.7812,61976.0
2025-02-28 09:30:00,244.16,245.37,243.91,245.16,9850.0,242.6996,243.9024,242.4511,243.6937,9850.0
2025-02-28 09:35:00,245.26,245.26,243.83,244.54,5271.0,243.7931,243.7931,242.3716,243.0774,5271.0
2025-02-28 09:40:00,244.24,244.73,244.24,244.6,2085.0,242.7792,243.2662,242.7792,243.137,2085.0
2025-02-28 09:45:00,244.52,244.52,243.27,243.35,2980.0,243.0575,243.0575,241.815,241.8945,2980.0
2025-02-28 09:50:00,243.46,244.21,243.26,243.93,1628.0,242.0038,242.7493,241.805,242.471,1628.0
2025-02-28 09:55:00,243.97,244.19,243.69,244.19,3011.0,242.5108,242.7295,242.2325,242.7295,3011.0
2025-02-28 10:00:00,244.59,244.86,244.25,244.29,4228.0,243.1271,243.3955,242.7891,242.8289,4228.0
2025-02-28 10:05:00,244.51,244.71,244.16,244.28,12343.0,243.0476,243.2464,242.6996,242.8189,12343.0
2025-02-28 10:10:00,244.28,245.09,244.27,244.43,9938.0,242.8189,243.6241,242.809,242.968,9938.0
2025-02-28 10:15:00,244.3,244.3,243.49,243.63,1920.0,242.8388,242.8388,242.0337,242.1728,1920.0
2025-02-28 10:20:00,243.52,244.12,243.4,243.4,2654.0,242.0635,242.6599,241.9442,241.9442,2654.0
2025-02-28 10:25:00,243.49,243.5,243.13,243.49,3563.0,242.0337,242.0436,241.6758,242.0337,3563.0
2025-02-28 10:30:00,243.5,243.65,243.22,243.65,5221.0,242.0436,242.1927,241.7653,242.1927,5221.0
2025-02-28 10:35:00,243.63,243.93,243.42,243.93,984.0,242.1728,242.471,241.9641,242.471,984.0
2025-02-28 10:40:00,243.87,244.09,243.58,243.58,2406.0,242.4114,242.6301,242.1231,242.1231,2406.0
2025-02-28 10:45:00,243.68,243.71,243.4,243.71,1551.0,242.2225,242.2523,241.9442,242.2523,1551.0
2025-02-28 10:50:00,243.76,244.18,243.74,243.96,946.0,242.302,242.7195,242.2822,242.5008,946.0
2025-02-28 10:55:00,243.77,244.47,243.77,244.18,1652.0,242.312,243.0078,242.312,242.7195,1652.0
2025-02-28 11:00:00,244.18,244.18,243.88,243.9,1819.0,242.7195,242.7195,242.4213,242.4412,1819.0
2025-02-28 11:05:00,244.05,244.19,244.02,244.19,3527.0,242.5903,242.7295,242.5605,242.7295,3527.0
2025-02-28 11:10:00,244.19,244.19,243.53,243.77,1558.0,242.7295,242.7295,242.0734,242.312,1558.0
2025-02-28 11:15:00,243.98,243.99,243.58,243.84,802.0,242.5207,242.5307,242.1231,242.3816,802.0
2025-02-28 11:20:00,243.82,243.99,243.69,243.9,1300.0,242.3617,242.5307,242.2325,242.4412,1300.0
2025-02-28 11:25:00,243.66,243.69,243.26,243.26,6150.0,242.2026,242.2325,241.805,241.805,6150.0
2025-02-28 11:30:00,243.27,243.62,243.22,243.62,1442.0,241.815,242.1629,241.7653,242.1629,1442.0
2025-02-28 11:35:00,243.63,243.65,243.12,243.13,2302.0,242.1728,242.1927,241.6659,241.6758,2302.0
2025-02-28 11:40:00,243.32,243.32,243.08,243.08,2604.0,241.8647,241.8647,241.6261,241.6261,2604.0
2025-02-28 11:45:00,243.03,243.51,243.03,243.51,2354.0,241.5764,242.0535,241.5764,242.0535,2354.0
2025-02-28 11:50:00,243.51,243.62,243.34,243.47,3276.0,242.0535,242.1629,241.8846,242.0138,3276.0
2025-02-28 11:55:00,243.39,243.39,243.13,243.29,952.0,241.9343,241.9343,241.6758,241.8349,952.0
2025-02-28 12:00:00,243.36,243.49,243.06,243.06,600.0,241.9044,242.0337,241.6062,241.6062,600.0
2025-02-28 12:05:00,242.96,243.28,242.94,243.28,1151.0,241.5068,241.8249,241.4869,241.8249,1151.0
2025-02-28 12:10:00,243.24,243.4,243.14,243.24,1613.0,241.7852,241.9442,241.6857,241.7852,1613.0
2025-02-28 12:15:00,243.3,243.47,243.3,243.38,644.0,241.8448,242.0138,241.8448,241.9243,644.0
2025-02-28 12:20:00,243.31,243.49,242.95,243.1,1699.0,241.8547,242.0337,241.4969,241.646,1699.0
2025-02-28 12:25:00,243.13,243.15,242.89,242.98,1859.0,241.6758,241.6957,241.4372,241.5267,1859.0
2025-02-28 12:30:00,242.86,242.86,242.53,242.53,1408.0,241.4074,241.4074,241.0794,241.0794,1408.0
2025-02-28 12:35:00,242.53,242.86,242.32,242.86,8473.0,241.0794,241.4074,240.8707,241.4074,8473.0
2025-02-28 12:40:00,243.02,243.02,242.16,242.16,9996.0,241.5665,241.5665,240.7116,240.7116,9996.0
2025-02-28 12:45:00,242.27,242.29,241.97,241.97,800.0,240.821,240.8408,240.5227,240.5227,800.0
2025-02-28 12:50:00,242.03,242.3,242.03,242.3,2475.0,240.5824,240.8508,240.5824,240.8508,2475.0
2025-02-28 12:55:00,242.13,242.22,241.97,242.05,900.0,240.6818,240.7713,240.5227,240.6023,900.0
2025-02-28 13:00:00,242.13,242.17,241.91,241.91,904.0,240.6818,240.7216,240.4631,240.4631,904.0
2025-02-28 13:05:00,241.74,241.78,241.51,241.51,2583.0,240.2941,240.3339,240.0655,240.0655,2583.0
2025-02-28 13:10:00,241.54,241.88,241.38,241.88,6477.0,240.0953,240.4333,239.9363,240.4333,6477.0
2025-02-28 13:15:00,241.88,242.07,241.52,241.52,3644.0,240.4333,240.6221,240.0754,240.0754,3644.0
2025-02-28 13:20:00,241.56,241.73,241.42,241.73,901.0,240.1152,240.2842,239.976,240.2842,901.0
2025-02-28 13:25:00,241.63,242.33,241.57,242.0,3337.0,240.1848,240.8806,240.1251,240.5526,3337.0
2025-02-28 13:30:00,242.28,242.59,242.04,242.58,1750.0,240.8309,241.139,240.5923,241.1291,1750.0
2025-02-28 13:35:00,242.65,242.85,242.56,242.56,1978.0,241.1987,241.3975,241.1092,241.1092,1978.0
2025-02-28 13:40:00,242.84,242.84,242.54,242.81,744.0,241.3875,241.3875,241.0893,241.3577,744.0
2025-02-28 13:45:00,242.68,242.73,242.54,242.7,1292.0,241.2285,241.2782,241.0893,241.2484,1292.0
2025-02-28 13:50:00,242.81,242.82,242.72,242.76,1286.0,241.3577,241.3677,241.2683,241.308,1286.0
2025-02-28 13:55:00,242.56,242.61,241.73,241.73,3658.0,241.1092,241.1589,240.2842,240.2842,3658.0
2025-02-28 14:00:00,241.89,242.22,241.89,242.14,1361.0,240.4432,240.7713,240.4432,240.6917,1361.0
2025-02-28 14:05:00,242.15,242.31,242.14,242.31,500.0,240.7017,240.8607,240.6917,240.8607,500.0
2025-02-28 14:10:00,242.12,242.31,242.12,242.16,634.0,240.6718,240.8607,240.6718,240.7116,634.0
2025-02-28 14:15:00,242.22,242.29,242.04,242.29,754.0,240.7713,240.8408,240.5923,240.8408,754.0
2025-02-28 14:20:00,242.32,242.36,242.08,242.26,1891.0,240.8707,240.9104,240.6321,240.811,1891.0
2025-02-28 14:25:00,242.4,242.57,242.2,242.45,7247.0,240.9502,241.1192,240.7514,240.9999,7247.0
2025-02-28 14:30:00,242.2,242.65,242.2,242.65,1332.0,240.7514,241.1987,240.7514,241.1987,1332.0
2025-02-28 14:35:00,242.38,242.82,242.38,242.78,1621.0,240.9303,241.3677,240.9303,241.3279,1621.0
2025-02-28 14:40:00,242.6,242.83,242.58,242.74,1400.0,241.149,241.3776,241.1291,241.2881,1400.0
2025-02-28 14:45:00,242.71,242.9,242.62,242.71,2397.0,241.2583,241.4472,241.1689,241.2583,2397.0
2025-02-28 14:50:00,242.88,243.12,242.72,243.06,3247.0,241.4273,241.6659,241.2683,241.6062,3247.0
2025-02-28 14:55:00,242.97,243.4,242.97,243.24,2424.0,241.5168,241.9442,241.5168,241.7852,2424.0
2025-02-28 15:00:00,243.29,243.48,243.29,243.34,3165.0,241.8349,242.0237,241.8349,241.8846,3165.0
2025-02-28 15:05:00,243.43,243.43,243.11,243.25,2804.0,241.974,241.974,241.6559,241.7951,2804.0
2025-02-28 15:10:00,243.26,243.29,242.95,242.95,2817.0,241.805,241.8349,241.4969,241.4969,2817.0
2025-02-28 15:15:00,243.19,243.33,243.01,243.01,3208.0,241.7354,241.8746,241.5565,241.5565,3208.0
2025-02-28 15:20:00,243.01,243.36,242.98,242.98,1661.0,241.5565,241.9044,241.5267,241.5267,1661.0
2025-02-28 15:25:00,243.09,243.69,243.09,243.68,2628.0,241.636,242.2325,241.636,242.2225,2628.0
2025-02-28 15:30:00,243.53,243.73,243.45,243.5,2866.0,242.0734,242.2722,241.9939,242.0436,2866.0
2025-02-28 15:35:00,243.39,243.61,243.35,243.54,3651.0,241.9343,242.1529,241.8945,242.0834,3651.0
2025-02-28 15:40:00,243.56,243.92,243.54,243.92,4137.0,242.1032,242.4611,242.0834,242.4611,4137.0
2025-02-28 15:45:00,243.84,244.31,243.83,244.18,5372.0,242.3816,242.8488,242.3716,242.7195,5372.0
2025-02-28 15:50:00,245.5,245.5,244.41,244.76,18651.0,244.0316,244.0316,242.9482,243.2961,18651.0
2025-02-28 15:55:00,244.79,246.11,244.79,245.74,106420.0,243.3259,244.638,243.3259,244.2702,106420.0
2025-03-03 09:30:00,246.88,247.39,245.88,247.35,9008.0,245.4034,245.9103,244.4094,245.8706,9008.0
2025-03-03 09:35:00,247.4,248.65,247.39,248.48,4094.0,245.9203,247.1628,245.9103,246.9938,4094.0
2025-03-03 09:40:00,248.71,249.34,248.64,248.65,6206.0,247.2224,247.8487,247.1529,247.1628,6206.0
2025-03-03 09:45:00,248.65,249.09,248.31,248.68,2836.0,247.1628,247.6002,246.8248,247.1926,2836.0
2025-03-03 09:50:00,248.68,249.49,248.45,249.28,5250.0,247.1926,247.9978,246.964,247.789,5250.0
2025-03-03 09:55:00,249.71,249.71,248.45,248.83,5862.0,248.2165,248.2165,246.964,247.3417,5862.0
2025-03-03 10:00:00,248.33,248.33,247.64,248.25,4820.0,246.8447,246.8447,246.1588,246.7652,4820.0
2025-03-03 10:05:00,248.29,248.37,247.88,248.13,4337.0,246.8049,246.8845,246.3974,246.6459,4337.0
2025-03-03 10:10:00,248.0,248.21,247.6,247.61,3254.0,246.5167,246.7254,246.1191,246.129,3254.0
2025-03-03 10:15:00,247.42,247.5,247.2,247.49,3150.0,245.9401,246.0197,245.7215,246.0097,3150.0
2025-03-03 10:20:00,247.49,247.49,246.87,246.87,7551.0,246.0097,246.0097,245.3934,245.3934,7551.0
2025-03-03 10:25:00,247.1,247.62,246.96,247.2,5415.0,245.6221,246.139,245.4829,245.7215,5415.0
2025-03-03 10:30:00,247.31,247.58,246.93,247.58,6228.0,245.8308,246.0992,245.4531,246.0992,6228.0
2025-03-03 10:35:00,247.63,248.24,247.63,248.02,5244.0,246.1489,246.7552,246.1489,246.5366,5244.0
2025-03-03 10:40:00,248.02,248.85,247.93,248.84,5374.0,246.5366,247.3616,246.4471,247.3517,5374.0
2025-03-03 10:45:00,248.84,248.84,248.23,248.37,4227.0,247.3517,247.3517,246.7453,246.8845,4227.0
2025-03-03 10:50:00,248.28,248.36,248.15,248.19,2400.0,246.795,246.8745,246.6658,246.7055,2400.0
2025-03-03 10:55:00,248.18,248.19,247.46,247.46,3089.0,246.6956,246.7055,245.9799,245.9799,3089.0
2025-03-03 11:00:00,247.49,247.66,247.46,247.47,1209.0,246.0097,246.1787,245.9799,245.9899,1209.0
2025-03-03 11:05:00,247.63,247.63,247.23,247.28,2231.0,246.1489,246.1489,245.7513,245.801,2231.0
2025-03-03 11:10:00,247.37,247.69,247.23,247.23,2078.0,245.8904,246.2085,245.7513,245.7513,2078.0
2025-03-03 11:15:00,247.31,247.31,247.01,247.08,1800.0,245.8308,245.8308,245.5326,245.6022,1800.0
2025-03-03 11:20:00,247.08,247.31,247.04,247.05,2346.0,245.6022,245.8308,245.5624,245.5724,2346.0
2025-03-03 11:25:00,247.03,247.04,246.61,246.62,2600.0,245.5525,245.5624,245.135,245.1449,2600.0
2025-03-03 11:30:00,246.66,246.86,246.5,246.79,4911.0,245.1847,245.3835,245.0257,245.3139,4911.0
2025-03-03 11:35:00,246.61,246.67,246.59,246.59,1300.0,245.135,245.1946,245.1151,245.1151,1300.0
2025-03-03 11:40:00,246.55,246.55,246.19,246.29,3906.0,245.0754,245.0754,244.7175,244.8169,3906.0
2025-03-03 11:45:00,246.29,247.09,246.2,246.97,2954.0,244.8169,245.6121,244.7274,245.4928,2954.0
2025-03-03 11:50:00,247.25,247.52,247.02,247.27,2403.0,245.7712,246.0396,245.5425,245.791,2403.0
2025-03-03 11:55:00,247.54,247.67,247.46,247.46,1900.0,246.0594,246.1887,245.9799,245.9799,1900.0
2025-03-03 12:00:00,247.28,247.44,247.2,247.44,2400.0,245.801,245.96,245.7215,245.96,2400.0
2025-03-03 12:05:00,247.41,247.53,247.36,247.46,1143.0,245.9302,246.0495,245.8805,245.9799,1143.0
2025-03-03 12:10:00,247.46,247.76,247.46,247.73,1000.0,245.9799,246.2781,245.9799,246.2483,1000.0
2025-03-03 12:15:00,247.78,248.19,247.78,248.04,1300.0,246.298,246.7055,246.298,246.5564,1300.0
2025-03-03 12:20:00,248.16,248.41,248.09,248.31,1512.0,246.6757,246.9242,246.6061,246.8248,1512.0
2025-03-03 12:25:00,248.25,248.31,248.04,248.17,3666.0,246.7652,246.8248,246.5564,246.6857,3666.0
2025-03-03 12:30:00,248.17,248.29,248.06,248.17,2796.0,246.6857,246.8049,246.5763,246.6857,2796.0
2025-03-03 12:35:00,248.02,248.13,247.94,248.1,1000.0,246.5366,246.6459,246.457,246.6161,1000.0
2025-03-03 12:40:00,248.34,248.34,248.04,248.04,3388.0,246.8546,246.8546,246.5564,246.5564,3388.0
2025-03-03 12:45:00,247.96,248.03,247.75,247.77,4663.0,246.4769,246.5465,246.2682,246.2881,4663.0
2025-03-03 12:50:00,247.78,247.78,247.16,247.16,10270.0,246.298,246.298,245.6817,245.6817,10270.0
2025-03-03 12:55:00,246.91,247.04,246.76,247.04,5869.0,245.4332,245.5624,245.2841,245.5624,5869.0
2025-03-03 13:00:00,246.96,247.0,246.59,246.72,1550.0,245.4829,245.5227,245.1151,245.2443,1550.0
2025-03-03 13:05:00,246.71,246.71,246.17,246.62,2414.0,245.2344,245.2344,244.6976,245.1449,2414.0
2025-03-03 13:10:00,246.49,246.69,246.46,246.48,2152.0,245.0157,245.2145,244.9859,245.0058,2152.0
2025-03-03 13:15:00,246.48,246.54,246.24,246.54,8190.0,245.0058,245.0654,244.7672,245.0654,8190.0
2025-03-03 13:20:00,246.61,246.64,246.24,246.56,2149.0,245.135,245.1648,244.7672,245.0853,2149.0
2025-03-03 13:25:00,246.48,246.48,245.61,245.61,2291.0,245.0058,245.0058,244.141,244.141,2291.0
2025-03-03 13:30:00,245.7,246.12,245.64,245.64,3239.0,244.2304,244.6479,244.1708,244.1708,3239.0
2025-03-03 13:35:00,245.64,245.84,245.35,245.59,3840.0,244.1708,244.3696,243.8825,244.1211,3840.0
2025-03-03 13:40:00,245.65,245.73,245.56,245.56,1300.0,244.1807,244.2603,244.0913,244.0913,1300.0
2025-03-03 13:45:00,245.43,246.24,245.43,245.83,3965.0,243.9621,244.7672,243.9621,244.3597,3965.0
2025-03-03 13:50:00,245.83,246.07,245.55,245.69,1300.0,244.3597,244.5982,244.0813,244.2205,1300.0
2025-03-03 13:55:00,245.54,245.67,245.38,245.49,17877.0,244.0714,244.2006,243.9124,244.0217,17877.0
2025-03-03 14:00:00,245.46,245.74,245.46,245.47,5417.0,243.9919,244.2702,243.9919,244.0018,5417.0
2025-03-03 14:05:00,245.44,245.55,245.23,245.52,3495.0,243.972,244.0813,243.7632,244.0515,3495.0
2025-03-03 14:10:00,245.52,245.56,245.31,245.45,2732.0,244.0515,244.0913,243.8428,243.9819,2732.0
2025-03-03 14:15:00,245.44,245.52,245.26,245.37,2000.0,243.972,244.0515,243.7931,243.9024,2000.0
2025-03-03 14:20:00,245.28,245.45,245.19,245.22,4330.0,243.8129,243.9819,243.7235,243.7533,4330.0
2025-03-03 14:25:00,245.04,245.36,244.96,245.26,7802.0,243.5744,243.8925,243.4949,243.7931,7802.0
2025-03-03 14:30:00,245.28,245.82,245.28,245.49,5348.0,243.8129,244.3497,243.8129,244.0217,5348.0
2025-03-03 14:35:00,245.5,245.54,245.18,245.54,1967.0,244.0316,244.0714,243.7135,244.0714,1967.0
2025-03-03 14:40:00,245.52,245.96,245.52,245.8,4323.0,244.0515,244.4889,244.0515,244.3298,4323.0
2025-03-03 14:45:00,245.71,245.71,245.44,245.44,2328.0,244.2404,244.2404,243.972,243.972,2328.0
2025-03-03 14:50:00,245.45,245.57,244.76,244.81,4100.0,243.9819,244.1012,243.2961,243.3458,4100.0
2025-03-03 14:55:00,244.81,245.08,244.68,244.72,7095.0,243.3458,243.6141,243.2165,243.2563,7095.0
2025-03-03 15:00:00,244.57,244.57,243.86,243.95,16679.0,243.1072,243.1072,242.4014,242.4909,16679.0
2025-03-03 15:05:00,244.09,244.18,243.56,243.57,12894.0,242.6301,242.7195,242.1032,242.1132,12894.0
2025-03-03 15:10:00,243.73,243.73,243.19,243.72,5068.0,242.2722,242.2722,241.7354,242.2623,5068.0
2025-03-03 15:15:00,243.72,244.1,243.51,243.86,9996.0,242.2623,242.64,242.0535,242.4014,9996.0
2025-03-03 15:20:00,243.86,244.15,243.7,243.73,9759.0,242.4014,242.6897,242.2424,242.2722,9759.0
2025-03-03 15:25:00,243.77,243.9,243.45,243.86,5625.0,242.312,242.4412,241.9939,242.4014,5625.0
2025-03-03 15:30:00,243.93,244.37,243.93,244.25,6368.0,242.471,242.9084,242.471,242.7891,6368.0
2025-03-03 15:35:00,244.28,244.63,243.93,243.98,22439.0,242.8189,243.1668,242.471,242.5207,22439.0
2025-03-03 15:40:00,243.98,244.3,243.69,244.3,9359.0,242.5207,242.8388,242.2325,242.8388,9359.0
2025-03-03 15:45:00,244.32,245.07,244.02,245.01,19350.0,242.8587,243.6042,242.5605,243.5446,19350.0
2025-03-03 15:50:00,245.19,245.19,244.5,244.52,22504.0,243.7235,243.7235,243.0376,243.0575,22504.0
2025-03-03 15:55:00,244.52,245.3,244.49,245.27,59831.0,243.0575,243.8328,243.0277,243.803,59831.0
2025-03-04 09:30:00,242.86,243.64,241.51,242.02,14670.0,241.4074,242.1828,240.0655,240.5724,14670.0
2025-03-04 09:35:00,241.95,242.9,241.54,242.74,4813.0,240.5029,241.4472,240.0953,241.2881,4813.0
2025-03-04 09:40:00,243.18,243.82,242.86,243.09,4722.0,241.7255,242.3617,241.4074,241.636,4722.0
2025-03-04 09:45:00,242.94,242.94,242.17,242.31,4386.0,241.4869,241.4869,240.7216,240.8607,4386.0
2025-03-04 09:50:00,242.31,243.08,242.14,242.72,8006.0,240.8607,241.6261,240.6917,241.2683,8006.0
2025-03-04 09:55:00,242.71,242.71,242.11,242.13,5542.0,241.2583,241.2583,240.6619,240.6818,5542.0
2025-03-04 10:00:00,241.99,242.21,241.53,241.54,5983.0,240.5426,240.7613,240.0854,240.0953,5983.0
2025-03-04 10:05:00,241.65,241.85,240.93,241.16,6384.0,240.2047,240.4035,239.489,239.7176,6384.0
2025-03-04 10:10:00,240.91,241.29,240.85,241.04,5273.0,239.4691,239.8468,239.4094,239.5983,5273.0
2025-03-04 10:15:00,241.16,241.57,240.86,241.0,11489.0,239.7176,240.1251,239.4194,239.5585,11489.0
2025-03-04 10:20:00,241.07,241.88,240.93,241.85,27514.0,239.6281,240.4333,239.489,240.4035,27514.0
2025-03-04 10:25:00,241.9,242.65,241.59,242.65,4321.0,240.4532,241.1987,240.145,241.1987,4321.0
2025-03-04 10:30:00,242.52,242.84,242.19,242.84,7412.0,241.0695,241.3875,240.7414,241.3875,7412.0
2025-03-04 10:35:00,242.67,242.7,242.2,242.63,3530.0,241.2186,241.2484,240.7514,241.1788,3530.0
2025-03-04 10:40:00,242.2,242.34,241.7,241.95,3474.0,240.7514,240.8905,240.2544,240.5029,3474.0
2025-03-04 10:45:00,241.84,241.85,241.19,241.4,4364.0,240.3935,240.4035,239.7474,239.9562,4364.0
2025-03-04 10:50:00,241.39,241.39,240.85,241.34,2091.0,239.9462,239.9462,239.4094,239.8965,2091.0
2025-03-04 10:55:00,241.28,241.42,240.92,240.93,4213.0,239.8369,239.976,239.479,239.489,4213.0
2025-03-04 11:00:00,240.93,241.18,240.34,240.34,9157.0,239.489,239.7375,238.9025,238.9025,9157.0
2025-03-04 11:05:00,240.32,240.73,240.15,240.65,7422.0,238.8826,239.2902,238.7136,239.2106,7422.0
2025-03-04 11:10:00,240.55,241.53,240.44,241.26,4724.0,239.1112,240.0854,239.0019,239.817,4724.0
2025-03-04 11:15:00,241.28,241.75,241.12,241.14,2504.0,239.8369,240.3041,239.6778,239.6977,2504.0
2025-03-04 11:20:00,241.33,241.61,241.07,241.14,4847.0,239.8866,240.1649,239.6281,239.6977,4847.0
2025-03-04 11:25:00,241.14,241.38,240.83,241.19,6239.0,239.6977,239.9363,239.3896,239.7474,6239.0
2025-03-04 11:30:00,241.31,241.43,240.72,240.91,5186.0,239.8667,239.986,239.2802,239.4691,5186.0
2025-03-04 11:35:00,240.72,241.0,240.43,240.55,3915.0,239.2802,239.5585,238.992,239.1112,3915.0
2025-03-04 11:40:00,240.7,241.4,240.7,241.4,2904.0,239.2603,239.9562,239.2603,239.9562,2904.0
2025-03-04 11:45:00,241.47,241.51,241.18,241.24,2045.0,240.0257,240.0655,239.7375,239.7971,2045.0
2025-03-04 11:50:00,241.46,241.49,241.24,241.31,3190.0,240.0158,240.0456,239.7971,239.8667,3190.0
2025-03-04 11:55:00,241.31,241.67,241.2,241.41,12356.0,239.8667,240.2245,239.7574,239.9661,12356.0
2025-03-04 12:00:00,241.46,241.61,241.34,241.6,1600.0,240.0158,240.1649,239.8965,240.155,1600.0
2025-03-04 12:05:00,241.49,241.7,241.32,241.69,2639.0,240.0456,240.2544,239.8766,240.2444,2639.0
2025-03-04 12:10:00,241.6,242.23,241.6,242.23,3116.0,240.155,240.7812,240.155,240.7812,3116.0
2025-03-04 12:15:00,242.22,242.66,242.22,242.66,1867.0,240.7713,241.2086,240.7713,241.2086,1867.0
2025-03-04 12:20:00,242.66,243.12,242.52,243.12,5670.0,241.2086,241.6659,241.0695,241.6659,5670.0
2025-03-04 12:25:00,242.88,243.19,242.85,243.04,5122.0,241.4273,241.7354,241.3975,241.5863,5122.0
2025-03-04 12:30:00,243.04,243.27,242.61,243.26,22527.0,241.5863,241.815,241.1589,241.805,22527.0
2025-03-04 12:35:00,243.09,243.13,242.27,242.39,2385.0,241.636,241.6758,240.821,240.9402,2385.0
2025-03-04 12:40:00,242.57,243.07,242.33,243.05,4003.0,241.1192,241.6162,240.8806,241.5963,4003.0
2025-03-04 12:45:00,242.68,242.89,242.64,242.65,3348.0,241.2285,241.4372,241.1887,241.1987,3348.0
2025-03-04 12:50:00,242.52,242.53,242.11,242.27,5048.0,241.0695,241.0794,240.6619,240.821,5048.0
2025-03-04 12:55:00,242.53,242.63,242.07,242.23,2589.0,241.0794,241.1788,240.6221,240.7812,2589.0
2025-03-04 13:00:00,242.24,242.48,242.24,242.4,1629.0,240.7911,241.0297,240.7911,240.9502,1629.0
2025-03-04 13:05:00,242.42,242.67,242.27,242.67,1270.0,240.9701,241.2186,240.821,241.2186,1270.0
2025-03-04 13:10:00,242.9,243.02,242.68,242.89,2012.0,241.4472,241.5665,241.2285,241.4372,2012.0
2025-03-04 13:15:00,242.9,242.9,242.5,242.73,1100.0,241.4472,241.4472,241.0496,241.2782,1100.0
2025-03-04 13:20:00,242.79,242.79,242.33,242.33,3455.0,241.3378,241.3378,240.8806,240.8806,3455.0
2025-03-04 13:25:00,242.38,242.38,241.98,242.0,4205.0,240.9303,240.9303,240.5327,240.5526,4205.0
2025-03-04 13:30:00,241.98,242.04,241.64,241.97,1847.0,240.5327,240.5923,240.1947,240.5227,1847.0
2025-03-04 13:35:00,241.79,242.01,241.63,242.0,3554.0,240.3438,240.5625,240.1848,240.5526,3554.0
2025-03-04 13:40:00,242.03,242.07,241.54,241.67,2256.0,240.5824,240.6221,240.0953,240.2245,2256.0
2025-03-04 13:45:00,241.92,242.05,241.71,241.71,2288.0,240.473,240.6023,240.2643,240.2643,2288.0
2025-03-04 13:50:00,241.7,242.03,241.7,241.94,1220.0,240.2544,240.5824,240.2544,240.4929,1220.0
2025-03-04 13:55:00,242.05,242.24,242.01,242.06,3857.0,240.6023,240.7911,240.5625,240.6122,3857.0
2025-03-04 14:00:00,242.11,242.43,242.11,242.43,600.0,240.6619,240.98,240.6619,240.98,600.0
2025-03-04 14:05:00,242.57,242.68,242.5,242.68,1807.0,241.1192,241.2285,241.0496,241.2285,1807.0
2025-03-04 14:10:00,242.62,242.62,242.37,242.46,1850.0,241.1689,241.1689,240.9204,241.0098,1850.0
2025-03-04 14:15:00,242.46,242.69,242.35,242.69,1043.0,241.0098,241.2384,240.9005,241.2384,1043.0
2025-03-04 14:20:00,242.62,242.8,242.62,242.8,2732.0,241.1689,241.3478,241.1689,241.3478,2732.0
2025-03-04 14:25:00,243.02,243.03,242.22,242.23,3917.0,241.5665,241.5764,240.7713,240.7812,3917.0
2025-03-04 14:30:00,242.24,242.26,242.03,242.16,1541.0,240.7911,240.811,240.5824,240.7116,1541.0
2025-03-04 14:35:00,242.12,242.45,242.12,242.33,1370.0,240.6718,240.9999,240.6718,240.8806,1370.0
2025-03-04 14:40:00,242.34,242.34,241.9,242.23,2285.0,240.8905,240.8905,240.4532,240.7812,2285.0
2025-03-04 14:45:00,242.08,242.33,242.08,242.32,1825.0,240.6321,240.8806,240.6321,240.8707,1825.0
2025-03-04 14:50:00,242.33,242.51,242.21,242.22,1908.0,240.8806,241.0595,240.7613,240.7713,1908.0
2025-03-04 14:55:00,242.18,242.48,242.17,242.47,4944.0,240.7315,241.0297,240.7216,241.0198,4944.0
2025-03-04 15:00:00,242.52,242.84,242.4,242.4,5363.0,241.0695,241.3875,240.9502,240.9502,5363.0
2025-03-04 15:05:00,242.51,242.51,241.98,242.05,1300.0,241.0595,241.0595,240.5327,240.6023,1300.0
2025-03-04 15:10:00,242.24,242.29,242.13,242.18,1820.0,240.7911,240.8408,240.6818,240.7315,1820.0
2025-03-04 15:15:00,242.19,242.37,242.1,242.13,2577.0,240.7414,240.9204,240.652,240.6818,2577.0
2025-03-04 15:20:00,242.26,242.82,242.25,242.81,4046.0,240.811,241.3677,240.8011,241.3577,4046.0
2025-03-04 15:25:00,242.68,242.7,242.13,242.34,5446.0,241.2285,241.2484,240.6818,240.8905,5446.0
2025-03-04 15:30:00,242.25,242.25,240.86,241.12,4703.0,240.8011,240.8011,239.4194,239.6778,4703.0
2025-03-04 15:35:00,241.12,241.32,240.79,240.98,5348.0,239.6778,239.8766,239.3498,239.5387,5348.0
2025-03-04 15:40:00,240.96,241.0,240.59,240.75,7685.0,239.5188,239.5585,239.151,239.31,7685.0
2025-03-04 15:45:00,240.75,240.93,240.0,240.21,13540.0,239.31,239.489,238.5645,238.7733,13540.0
2025-03-04 15:50:00,240.1,240.1,238.88,239.54,24144.0,238.6639,238.6639,237.4512,238.1073,24144.0
2025-03-04 15:55:00,239.6,239.7,238.42,238.47,127392.0,238.1669,238.2663,236.994,237.0437,127392.0
2025-03-05 09:30:00,240.0,240.07,239.04,239.88,14838.0,238.5645,238.6341,237.6103,238.4452,14838.0
2025-03-05 09:35:00,239.84,241.41,239.83,241.4,4200.0,238.4055,239.9661,238.3955,239.9562,4200.0
2025-03-05 09:40:00,241.4,241.97,241.27,241.43,1482.0,239.9562,240.5227,239.8269,239.986,1482.0
2025-03-05 09:45:00,241.66,241.89,240.93,240.95,2342.0,240.2146,240.4432,239.489,239.5088,2342.0
2025-03-05 09:50:00,241.16,241.43,240.59,240.59,1574.0,239.7176,239.986,239.151,239.151,1574.0
2025-03-05 09:55:00,240.7,240.7,239.9,239.99,1922.0,239.2603,239.2603,238.4651,238.5546,1922.0
2025-03-05 10:00:00,240.01,240.86,239.82,240.54,10628.0,238.5745,239.4194,238.3856,239.1013,10628.0
2025-03-05 10:05:00,240.54,240.67,239.37,239.84,11710.0,239.1013,239.2305,237.9383,238.4055,11710.0
2025-03-05 10:10:00,239.34,240.12,239.32,239.86,3439.0,237.9085,238.6838,237.8886,238.4254,3439.0
2025-03-05 10:15:00,239.5,239.52,239.07,239.39,2654.0,238.0675,238.0874,237.6401,237.9582,2654.0
2025-03-05 10:20:00,239.31,239.49,239.03,239.31,6523.0,237.8787,238.0576,237.6003,237.8787,6523.0
2025-03-05 10:25:00,239.24,239.24,238.61,238.63,10242.0,237.8091,237.8091,237.1828,237.2027,10242.0
2025-03-05 10:30:00,238.31,238.68,238.08,238.64,3594.0,236.8846,237.2524,236.656,237.2127,3594.0
2025-03-05 10:35:00,238.52,238.98,238.16,238.32,15741.0,237.0934,237.5506,236.7355,236.8946,15741.0
2025-03-05 10:40:00,238.31,238.31,237.86,237.86,1308.0,236.8846,236.8846,236.4373,236.4373,1308.0
2025-03-05 10:45:00,237.83,238.34,237.8,238.17,8375.0,236.4075,236.9145,236.3777,236.7455,8375.0
2025-03-05 10:50:00,238.38,238.61,238.31,238.5,7569.0,236.9542,237.1828,236.8846,237.0735,7569.0
2025-03-05 10:55:00,238.41,238.41,237.89,238.2,2033.0,236.984,236.984,236.4671,236.7753,2033.0
2025-03-05 11:00:00,238.0,238.18,237.62,237.76,6880.0,236.5765,236.7554,236.1988,236.3379,6880.0
2025-03-05 11:05:00,237.79,237.8,237.34,237.34,2687.0,236.3677,236.3777,235.9204,235.9204,2687.0
2025-03-05 11:10:00,237.34,237.34,236.87,237.08,2385.0,235.9204,235.9204,235.4533,235.662,2385.0
2025-03-05 11:15:00,237.25,237.36,236.91,237.0,2909.0,235.831,235.9403,235.493,235.5825,2909.0
2025-03-05 11:20:00,237.1,237.39,236.96,236.96,3026.0,235.6819,235.9701,235.5427,235.5427,3026.0
2025-03-05 11:25:00,237.29,237.52,237.04,237.44,4500.0,235.8707,236.0994,235.6222,236.0198,4500.0
2025-03-05 11:30:00,237.37,237.39,237.06,237.2,3407.0,235.9503,235.9701,235.6421,235.7813,3407.0
2025-03-05 11:35:00,237.22,237.72,237.2,237.53,2483.0,235.8012,236.2982,235.7813,236.1093,2483.0
2025-03-05 11:40:00,237.53,237.53,237.1,237.22,2400.0,236.1093,236.1093,235.6819,235.8012,2400.0
2025-03-05 11:45:00,237.22,237.24,237.0,237.21,1542.0,235.8012,235.821,235.5825,235.7912,1542.0
2025-03-05 11:50:00,237.22,237.22,236.85,237.0,3518.0,235.8012,235.8012,235.4334,235.5825,3518.0
2025-03-05 11:55:00,237.0,237.48,236.82,237.32,10173.0,235.5825,236.0596,235.4035,235.9006,10173.0
2025-03-05 12:00:00,237.4,238.34,237.39,238.03,12772.0,235.9801,236.9145,235.9701,236.6063,12772.0
2025-03-05 12:05:00,238.1,238.1,237.92,237.94,2081.0,236.6759,236.6759,236.497,236.5169,2081.0
2025-03-05 12:10:00,237.95,237.96,237.53,237.69,5321.0,236.5268,236.5367,236.1093,236.2683,5321.0
2025-03-05 12:15:00,237.71,237.71,237.52,237.52,4185.0,236.2882,236.2882,236.0994,236.0994,4185.0
2025-03-05 12:20:00,237.67,237.98,237.67,237.92,4255.0,236.2485,236.5566,236.2485,236.497,4255.0
2025-03-05 12:25:00,237.94,238.18,237.88,238.15,9466.0,236.5169,236.7554,236.4572,236.7256,9466.0
2025-03-05 12:30:00,238.16,238.59,238.15,238.59,7083.0,236.7355,237.163,236.7256,237.163,7083.0
2025-03-05 12:35:00,238.4,238.48,238.26,238.45,3356.0,236.9741,237.0536,236.8349,237.0238,3356.0
2025-03-05 12:40:00,238.51,238.51,238.13,238.26,1821.0,237.0834,237.0834,236.7057,236.8349,1821.0
2025-03-05 12:45:00,238.07,238.07,237.77,238.02,5090.0,236.6461,236.6461,236.3479,236.5964,5090.0
2025-03-05 12:50:00,238.02,238.36,238.01,238.01,4214.0,236.5964,236.9343,236.5864,236.5864,4214.0
2025-03-05 12:55:00,238.16,238.43,238.08,238.24,5623.0,236.7355,237.0039,236.656,236.8151,5623.0
2025-03-05 13:00:00,238.32,238.57,238.25,238.48,3110.0,236.8946,237.1431,236.825,237.0536,3110.0
2025-03-05 13:05:00,238.68,238.68,237.38,237.52,5023.0,237.2524,237.2524,235.9602,236.0994,5023.0
2025-03-05 13:10:00,237.52,237.7,237.42,237.42,2420.0,236.0994,236.2783,236.0,236.0,2420.0
2025-03-05 13:15:00,237.55,237.68,237.54,237.62,4430.0,236.1292,236.2584,236.1192,236.1988,4430.0
2025-03-05 13:20:00,237.89,238.15,237.61,238.14,4037.0,236.4671,236.7256,236.1888,236.7157,4037.0
2025-03-05 13:25:00,237.98,238.16,237.81,238.09,4460.0,236.5566,236.7355,236.3876,236.666,4460.0
2025-03-05 13:30:00,238.12,238.17,237.58,237.79,13315.0,236.6958,236.7455,236.159,236.3677,13315.0
2025-03-05 13:35:00,237.67,237.84,237.56,237.82,7148.0,236.2485,236.4174,236.1391,236.3976,7148.0
2025-03-05 13:40:00,237.79,237.79,237.33,237.58,4830.0,236.3677,236.3677,235.9105,236.159,4830.0
2025-03-05 13:45:00,237.74,238.43,237.69,238.27,8461.0,236.318,237.0039,236.2683,236.8449,8461.0
2025-03-05 13:50:00,238.33,238.58,238.25,238.28,2622.0,236.9045,237.153,236.825,236.8548,2622.0
2025-03-05 13:55:00,238.45,238.58,238.25,238.42,2814.0,237.0238,237.153,236.825,236.994,2814.0
2025-03-05 14:00:00,238.51,239.04,238.51,239.04,13009.0,237.0834,237.6103,237.0834,237.6103,13009.0
2025-03-05 14:05:00,238.93,239.36,238.92,239.25,14747.0,237.5009,237.9284,237.491,237.819,14747.0
2025-03-05 14:10:00,239.25,239.25,239.06,239.17,611.0,237.819,237.819,237.6302,237.7395,611.0
2025-03-05 14:15:00,239.26,239.41,238.93,238.93,4117.0,237.829,237.9781,237.5009,237.5009,4117.0
2025-03-05 14:20:00,238.83,239.18,238.83,238.99,9781.0,237.4015,237.7494,237.4015,237.5606,9781.0
2025-03-05 14:25:00,239.0,239.13,238.79,238.99,3911.0,237.5705,237.6997,237.3618,237.5606,3911.0
2025-03-05 14:30:00,238.82,238.96,238.69,238.87,4888.0,237.3916,237.5308,237.2624,237.4413,4888.0
2025-03-05 14:35:00,238.87,238.87,238.36,238.85,13656.0,237.4413,237.4413,236.9343,237.4214,13656.0
2025-03-05 14:40:00,238.67,238.95,238.63,238.69,1075.0,237.2425,237.5208,237.2027,237.2624,1075.0
2025-03-05 14:45:00,238.68,239.03,238.67,238.95,8785.0,237.2524,237.6003,237.2425,237.5208,8785.0
2025-03-05 14:50:00,238.95,239.37,238.91,239.28,8482.0,237.5208,237.9383,237.481,237.8488,8482.0
2025-03-05 14:55:00,239.29,239.47,238.99,238.99,2684.0,237.8588,238.0377,237.5606,237.5606,2684.0
2025-03-05 15:00:00,239.02,239.42,239.02,239.28,12868.0,237.5904,237.988,237.5904,237.8488,12868.0
2025-03-05 15:05:00,239.33,239.54,239.24,239.39,7442.0,237.8985,238.1073,237.8091,237.9582,7442.0
2025-03-05 15:10:00,239.37,239.66,239.34,239.41,3258.0,237.9383,238.2266,237.9085,237.9781,3258.0
2025-03-05 15:15:00,239.4,239.4,238.51,238.77,11506.0,237.9681,237.9681,237.0834,237.3419,11506.0
2025-03-05 15:20:00,238.86,239.42,238.73,239.2,56725.0,237.4313,237.988,237.3021,237.7693,56725.0
2025-03-05 15:25:00,239.22,239.52,239.22,239.51,7651.0,237.7892,238.0874,237.7892,238.0775,7651.0
2025-03-05 15:30:00,239.44,239.44,238.64,238.7,13007.0,238.0079,238.0079,237.2127,237.2723,13007.0
2025-03-05 15:35:00,238.8,239.23,238.64,239.07,10579.0,237.3717,237.7991,237.2127,237.6401,10579.0
2025-03-05 15:40:00,239.0,239.12,238.69,238.81,10134.0,237.5705,237.6898,237.2624,237.3816,10134.0
2025-03-05 15:45:00,238.81,238.81,238.22,238.39,20293.0,237.3816,237.3816,236.7952,236.9642,20293.0
2025-03-05 15:50:00,238.47,238.47,237.43,238.09,30184.0,237.0437,237.0437,236.0099,236.666,30184.0
2025-03-05 15:55:00,238.05,238.97,238.05,238.51,68708.0,236.6262,237.5407,236.6262,237.0834,68708.0
2025-03-06 09:30:00,237.91,238.52,237.18,237.18,9887.0,236.487,237.0934,235.7614,235.7614,9887.0
2025-03-06 09:35:00,238.24,238.25,237.66,238.02,2538.0,236.8151,236.825,236.2385,236.5964,2538.0
2025-03-06 09:40:00,238.02,238.02,236.95,237.29,6060.0,236.5964,236.5964,235.5328,235.8707,6060.0
2025-03-06 09:45:00,237.49,237.49,236.95,237.12,1118.0,236.0695,236.0695,235.5328,235.7018,1118.0
2025-03-06 09:50:00,236.96,237.58,236.81,237.12,6003.0,235.5427,236.159,235.3936,235.7018,6003.0
2025-03-06 09:55:00,237.08,237.08,235.88,236.14,36150.0,235.662,235.662,234.4692,234.7276,36150.0
2025-03-06 10:00:00,236.23,236.81,235.67,236.81,10840.0,234.8171,235.3936,234.2604,235.3936,10840.0
2025-03-06 10:05:00,236.41,237.15,236.4,236.98,9270.0,234.996,235.7316,234.9861,235.5626,9270.0
2025-03-06 10:10:00,236.85,237.72,236.85,237.72,4201.0,235.4334,236.2982,235.4334,236.2982,4201.0
2025-03-06 10:15:00,237.91,237.91,237.67,237.68,4701.0,236.487,236.487,236.2485,236.2584,4701.0
2025-03-06 10:20:00,237.81,238.04,237.7,237.88,4506.0,236.3876,236.6163,236.2783,236.4572,4506.0
2025-03-06 10:25:00,237.55,238.44,237.53,238.44,4610.0,236.1292,237.0139,236.1093,237.0139,4610.0
2025-03-06 10:30:00,238.33,238.69,238.33,238.47,2018.0,236.9045,237.2624,236.9045,237.0437,2018.0
2025-03-06 10:35:00,238.46,239.01,238.3,238.72,3186.0,237.0337,237.5805,236.8747,237.2922,3186.0
2025-03-06 10:40:00,239.07,239.34,238.8,239.23,2405.0,237.6401,237.9085,237.3717,237.7991,2405.0
2025-03-06 10:45:00,239.12,239.62,239.12,239.27,2473.0,237.6898,238.1868,237.6898,237.8389,2473.0
2025-03-06 10:50:00,239.05,239.1,238.44,238.44,1710.0,237.6202,237.6699,237.0139,237.0139,1710.0
2025-03-06 10:55:00,238.41,239.06,238.4,238.84,3841.0,236.984,237.6302,236.9741,237.4115,3841.0
2025-03-06 11:00:00,238.84,239.0,238.79,238.9,944.0,237.4115,237.5705,237.3618,237.4711,944.0
2025-03-06 11:05:00,238.97,239.0,238.61,238.91,2963.0,237.5407,237.5705,237.1828,237.481,2963.0
2025-03-06 11:10:00,238.92,238.99,238.71,238.78,3507.0,237.491,237.5606,237.2822,237.3518,3507.0
2025-03-06 11:15:00,238.78,238.98,238.77,238.78,4647.0,237.3518,237.5506,237.3419,237.3518,4647.0
2025-03-06 11:20:00,238.76,238.78,238.45,238.59,5359.0,237.3319,237.3518,237.0238,237.163,5359.0
2025-03-06 11:25:00,238.59,239.0,238.59,238.8,8512.0,237.163,237.5705,237.163,237.3717,8512.0
2025-03-06 11:30:00,238.92,239.27,238.92,239.0,9113.0,237.491,237.8389,237.491,237.5705,9113.0
2025-03-06 11:35:00,239.17,239.17,238.45,238.55,1400.0,237.7395,237.7395,237.0238,237.1232,1400.0
2025-03-06 11:40:00,238.53,238.73,238.27,238.32,2558.0,237.1033,237.3021,236.8449,236.8946,2558.0
2025-03-06 11:45:00,238.19,238.5,238.02,238.19,6310.0,236.7654,237.0735,236.5964,236.7654,6310.0
2025-03-06 11:50:00,238.09,238.2,237.73,237.76,2360.0,236.666,236.7753,236.3081,236.3379,2360.0
2025-03-06 11:55:00,237.65,237.94,237.62,237.94,2675.0,236.2286,236.5169,236.1988,236.5169,2675.0
2025-03-06 12:00:00,237.78,237.92,237.74,237.77,900.0,236.3578,236.497,236.318,236.3479,900.0
2025-03-06 12:05:00,237.78,237.91,237.65,237.74,840.0,236.3578,236.487,236.2286,236.318,840.0
2025-03-06 12:10:00,237.61,237.67,237.46,237.5,1113.0,236.1888,236.2485,236.0397,236.0795,1113.0
2025-03-06 12:15:00,237.5,237.69,237.28,237.63,1824.0,236.0795,236.2683,235.8608,236.2087,1824.0
2025-03-06 12:20:00,237.63,237.81,237.36,237.49,1581.0,236.2087,236.3876,235.9403,236.0695,1581.0
2025-03-06 12:25:00,237.36,237.36,237.02,237.29,2883.0,235.9403,235.9403,235.6024,235.8707,2883.0
2025-03-06 12:30:00,237.47,237.57,237.17,237.18,2212.0,236.0497,236.1491,235.7515,235.7614,2212.0
2025-03-06 12:35:00,237.26,237.3,237.22,237.23,800.0,235.8409,235.8807,235.8012,235.8111,800.0
2025-03-06 12:40:00,237.32,237.68,237.26,237.42,2355.0,235.9006,236.2584,235.8409,236.0,2355.0
2025-03-06 12:45:00,237.47,237.6,237.13,237.34,3543.0,236.0497,236.1789,235.7117,235.9204,3543.0
2025-03-06 12:50:00,237.41,237.41,237.29,237.41,2635.0,235.99,235.99,235.8707,235.99,2635.0
2025-03-06 12:55:00,237.36,238.1,237.28,237.96,4417.0,235.9403,236.6759,235.8608,236.5367,4417.0
2025-03-06 13:00:00,237.91,237.94,237.76,237.81,7043.0,236.487,236.5169,236.3379,236.3876,7043.0
2025-03-06 13:05:00,237.74,237.87,237.57,237.7,5479.0,236.318,236.4473,236.1491,236.2783,5479.0
2025-03-06 13:10:00,237.69,237.95,237.64,237.75,6456.0,236.2683,236.5268,236.2186,236.328,6456.0
2025-03-06 13:15:00,237.9,238.12,237.75,238.11,8299.0,236.4771,236.6958,236.328,236.6858,8299.0
2025-03-06 13:20:00,238.04,238.38,238.02,238.29,3552.0,236.6163,236.9542,236.5964,236.8648,3552.0
2025-03-06 13:25:00,238.34,238.35,237.89,237.91,2251.0,236.9145,236.9244,236.4671,236.487,2251.0
2025-03-06 13:30:00,237.89,237.95,237.89,237.95,1275.0,236.4671,236.5268,236.4671,236.5268,1275.0
2025-03-06 13:35:00,237.85,237.96,237.56,237.59,3940.0,236.4274,236.5367,236.1391,236.1689,3940.0
2025-03-06 13:40:00,237.59,237.66,237.41,237.66,1339.0,236.1689,236.2385,235.99,236.2385,1339.0
2025-03-06 13:45:00,237.56,237.66,237.41,237.41,4198.0,236.1391,236.2385,235.99,235.99,4198.0
2025-03-06 13:50:00,237.47,237.69,237.33,237.43,5044.0,236.0497,236.2683,235.9105,236.0099,5044.0
2025-03-06 13:55:00,237.34,237.47,237.34,237.35,5875.0,235.9204,236.0497,235.9204,235.9304,5875.0
2025-03-06 14:00:00,237.35,237.53,237.35,237.45,2281.0,235.9304,236.1093,235.9304,236.0298,2281.0
2025-03-06 14:05:00,237.45,237.6,237.39,237.59,2806.0,236.0298,236.1789,235.9701,236.1689,2806.0
2025-03-06 14:10:00,237.63,237.93,237.6,237.9,4934.0,236.2087,236.5069,236.1789,236.4771,4934.0
2025-03-06 14:15:00,237.74,237.94,237.69,237.69,2363.0,236.318,236.5169,236.2683,236.2683,2363.0
2025-03-06 14:20:00,237.71,237.93,237.7,237.93,1868.0,236.2882,236.5069,236.2783,236.5069,1868.0
2025-03-06 14:25:00,237.84,237.92,237.67,237.83,4166.0,236.4174,236.497,236.2485,236.4075,4166.0
2025-03-06 14:30:00,237.76,238.03,237.76,237.94,3116.0,236.3379,236.6063,236.3379,236.5169,3116.0
2025-03-06 14:35:00,237.95,238.2,237.83,238.2,3632.0,236.5268,236.7753,236.4075,236.7753,3632.0
2025-03-06 14:40:00,238.19,238.58,238.19,238.34,7828.0,236.7654,237.153,236.7654,236.9145,7828.0
2025-03-06 14:45:00,238.37,239.16,238.37,239.05,2446.0,236.9443,237.7296,236.9443,237.6202,2446.0
2025-03-06 14:50:00,239.23,239.57,239.23,239.31,2535.0,237.7991,238.1371,237.7991,237.8787,2535.0
2025-03-06 14:55:00,239.18,239.18,237.87,237.88,6923.0,237.7494,237.7494,236.4473,236.4572,6923.0
2025-03-06 15:00:00,237.64,238.29,237.64,238.29,7958.0,236.2186,236.8648,236.2186,236.8648,7958.0
2025-03-06 15:05:00,238.09,238.21,238.04,238.16,2641.0,236.666,236.7852,236.6163,236.7355,2641.0
2025-03-06 15:10:00,238.16,238.39,238.02,238.39,7055.0,236.7355,236.9642,236.5964,236.9642,7055.0
2025-03-06 15:15:00,238.34,238.52,238.07,238.52,8008.0,236.9145,237.0934,236.6461,237.0934,8008.0
2025-03-06 15:20:00,238.5,238.76,238.39,238.64,10266.0,237.0735,237.3319,236.9642,237.2127,10266.0
2025-03-06 15:25:00,238.65,239.01,238.54,239.0,9896.0,237.2226,237.5805,237.1133,237.5705,9896.0
2025-03-06 15:30:00,239.0,239.54,238.99,239.44,4758.0,237.5705,238.1073,237.5606,238.0079,4758.0
2025-03-06 15:35:00,239.31,239.57,239.11,239.19,12843.0,237.8787,238.1371,237.6799,237.7594,12843.0
2025-03-06 15:40:00,239.22,239.43,239.0,239.14,30066.0,237.7892,237.9979,237.5705,237.7097,30066.0
2025-03-06 15:45:00,239.21,239.65,239.19,239.61,13372.0,237.7793,238.2166,237.7594,238.1769,13372.0
2025-03-06 15:50:00,239.5,239.5,238.81,239.04,26613.0,238.0675,238.0675,237.3816,237.6103,26613.0
2025-03-06 15:55:00,239.0,239.46,238.17,238.2,169123.0,237.5705,238.0278,236.7455,236.7753,169123.0
2025-03-07 09:30:00,238.25,238.25,237.29,237.78,10289.0,236.825,236.825,235.8707,236.3578,10289.0
2025-03-07 09:35:00,237.82,238.15,237.25,237.99,4414.0,236.3976,236.7256,235.831,236.5666,4414.0
2025-03-07 09:40:00,237.81,238.72,237.71,238.55,5484.0,236.3876,237.2922,236.2882,237.1232,5484.0
2025-03-07 09:45:00,238.46,239.42,238.45,239.35,4791.0,237.0337,237.988,237.0238,237.9184,4791.0
2025-03-07 09:50:00,239.41,239.54,238.94,239.53,2637.0,237.9781,238.1073,237.5109,238.0973,2637.0
2025-03-07 09:55:00,239.47,240.09,239.46,239.98,2011.0,238.0377,238.654,238.0278,238.5446,2011.0
2025-03-07 10:00:00,239.88,241.0,239.74,240.99,2709.0,238.4452,239.5585,238.3061,239.5486,2709.0
2025-03-07 10:05:00,240.8,241.22,240.77,240.97,2019.0,239.3597,239.7772,239.3299,239.5287,2019.0
2025-03-07 10:10:00,240.76,240.76,239.96,240.06,2763.0,239.32,239.32,238.5248,238.6242,2763.0
2025-03-07 10:15:00,239.92,240.14,239.75,240.01,3659.0,238.485,238.7037,238.316,238.5745,3659.0
2025-03-07 10:20:00,240.41,240.88,240.4,240.82,1868.0,238.9721,239.4393,238.9621,239.3796,1868.0
2025-03-07 10:25:00,240.84,241.02,240.58,240.75,20894.0,239.3995,239.5784,239.1411,239.31,20894.0
2025-03-07 10:30:00,240.53,240.77,239.83,240.24,5822.0,239.0914,239.3299,238.3955,238.8031,5822.0
2025-03-07 10:35:00,240.13,240.2,239.78,240.01,3417.0,238.6938,238.7633,238.3458,238.5745,3417.0
2025-03-07 10:40:00,239.77,239.9,239.65,239.89,4136.0,238.3359,238.4651,238.2166,238.4552,4136.0
2025-03-07 10:45:00,239.89,241.0,239.89,240.75,10048.0,238.4552,239.5585,238.4552,239.31,10048.0
2025-03-07 10:50:00,240.86,240.86,240.04,240.08,4629.0,239.4194,239.4194,238.6043,238.6441,4629.0
2025-03-07 10:55:00,240.09,240.44,239.91,239.96,3444.0,238.654,239.0019,238.4751,238.5248,3444.0
2025-03-07 11:00:00,240.11,240.3,240.09,240.2,3679.0,238.6739,238.8627,238.654,238.7633,3679.0
2025-03-07 11:05:00,240.27,240.27,239.62,239.77,4909.0,238.8329,238.8329,238.1868,238.3359,4909.0
2025-03-07 11:10:00,239.79,240.11,239.78,240.11,3061.0,238.3558,238.6739,238.3458,238.6739,3061.0
2025-03-07 11:15:00,239.96,240.36,239.79,240.36,4920.0,238.5248,238.9224,238.3558,238.9224,4920.0
2025-03-07 11:20:00,240.36,240.69,240.1,240.26,4107.0,238.9224,239.2504,238.6639,238.823,4107.0
2025-03-07 11:25:00,240.16,240.46,240.03,240.46,3039.0,238.7236,239.0218,238.5944,239.0218,3039.0
2025-03-07 11:30:00,240.26,240.67,240.25,240.47,4020.0,238.823,239.2305,238.813,239.0317,4020.0
2025-03-07 11:35:00,240.26,240.47,239.71,239.8,16603.0,238.823,239.0317,238.2763,238.3657,16603.0
2025-03-07 11:40:00,239.69,240.03,239.55,240.03,13751.0,238.2564,238.5944,238.1172,238.5944,13751.0
2025-03-07 11:45:00,239.84,240.16,239.64,239.89,5251.0,238.4055,238.7236,238.2067,238.4552,5251.0
2025-03-07 11:50:00,239.91,239.98,239.71,239.73,5259.0,238.4751,238.5446,238.2763,238.2961,5259.0
2025-03-07 11:55:00,239.87,240.08,239.65,239.9,12925.0,238.4353,238.6441,238.2166,238.4651,12925.0
2025-03-07 12:00:00,239.95,240.2,239.55,239.62,7989.0,238.5148,238.7633,238.1172,238.1868,7989.0
2025-03-07 12:05:00,239.57,239.57,239.0,239.23,1344.0,238.1371,238.1371,237.5705,237.7991,1344.0
2025-03-07 12:10:00,239.3,239.62,239.18,239.62,2629.0,237.8687,238.1868,237.7494,238.1868,2629.0
2025-03-07 12:15:00,239.63,239.73,239.28,239.33,2462.0,238.1967,238.2961,237.8488,237.8985,2462.0
2025-03-07 12:20:00,239.45,239.81,239.45,239.67,2937.0,238.0178,238.3757,238.0178,238.2365,2937.0
2025-03-07 12:25:00,239.93,240.15,239.75,240.15,4806.0,238.4949,238.7136,238.316,238.7136,4806.0
2025-03-07 12:30:00,240.05,240.63,239.99,240.63,3420.0,238.6142,239.1908,238.5546,239.1908,3420.0
2025-03-07 12:35:00,240.46,240.95,240.45,240.86,3217.0,239.0218,239.5088,239.0118,239.4194,3217.0
2025-03-07 12:40:00,240.84,241.46,240.78,241.29,6212.0,239.3995,240.0158,239.3399,239.8468,6212.0
2025-03-07 12:45:00,241.32,241.82,241.32,241.57,4328.0,239.8766,240.3736,239.8766,240.1251,4328.0
2025-03-07 12:50:00,241.77,241.77,241.45,241.52,2912.0,240.3239,240.3239,240.0059,240.0754,2912.0
2025-03-07 12:55:00,241.81,241.81,240.97,240.97,4428.0,240.3637,240.3637,239.5287,239.5287,4428.0
2025-03-07 13:00:00,241.09,241.36,240.87,241.36,4097.0,239.648,239.9164,239.4293,239.9164,4097.0
2025-03-07 13:05:00,241.52,241.73,241.38,241.41,6363.0,240.0754,240.2842,239.9363,239.9661,6363.0
2025-03-07 13:10:00,241.54,241.54,241.14,241.42,6568.0,240.0953,240.0953,239.6977,239.976,6568.0
2025-03-07 13:15:00,241.5,241.63,241.34,241.62,3521.0,240.0556,240.1848,239.8965,240.1748,3521.0
2025-03-07 13:20:00,241.57,241.62,241.26,241.28,1821.0,240.1251,240.1748,239.817,239.8369,1821.0
2025-03-07 13:25:00,241.34,241.37,240.99,241.0,5186.0,239.8965,239.9263,239.5486,239.5585,5186.0
2025-03-07 13:30:00,240.97,241.36,240.8,241.36,7150.0,239.5287,239.9164,239.3597,239.9164,7150.0
2025-03-07 13:35:00,241.41,242.26,241.41,242.26,1244.0,239.9661,240.811,239.9661,240.811,1244.0
2025-03-07 13:40:00,242.06,242.37,241.92,241.92,3550.0,240.6122,240.9204,240.473,240.473,3550.0
2025-03-07 13:45:00,242.02,242.24,242.01,242.02,4056.0,240.5724,240.7911,240.5625,240.5724,4056.0
2025-03-07 13:50:00,242.05,242.64,241.98,242.64,2760.0,240.6023,241.1887,240.5327,241.1887,2760.0
2025-03-07 13:55:00,242.63,242.67,242.37,242.51,4761.0,241.1788,241.2186,240.9204,241.0595,4761.0
2025-03-07 14:00:00,242.62,242.92,242.61,242.8,4108.0,241.1689,241.4671,241.1589,241.3478,4108.0
2025-03-07 14:05:00,242.65,242.83,242.33,242.33,3120.0,241.1987,241.3776,240.8806,240.8806,3120.0
2025-03-07 14:10:00,242.66,242.66,242.21,242.39,6300.0,241.2086,241.2086,240.7613,240.9402,6300.0
2025-03-07 14:15:00,242.52,242.75,242.37,242.75,9314.0,241.0695,241.2981,240.9204,241.2981,9314.0
2025-03-07 14:20:00,242.75,243.11,242.69,242.94,3396.0,241.2981,241.6559,241.2384,241.4869,3396.0
2025-03-07 14:25:00,243.13,243.13,242.83,243.08,2147.0,241.6758,241.6758,241.3776,241.6261,2147.0
2025-03-07 14:30:00,242.96,243.41,242.96,243.4,5900.0,241.5068,241.9541,241.5068,241.9442,5900.0
2025-03-07 14:35:00,243.46,243.99,243.19,243.8,4720.0,242.0038,242.5307,241.7354,242.3418,4720.0
2025-03-07 14:40:00,243.81,243.89,243.63,243.63,932.0,242.3517,242.4313,242.1728,242.1728,932.0
2025-03-07 14:45:00,243.63,243.75,243.44,243.48,7120.0,242.1728,242.2921,241.984,242.0237,7120.0
2025-03-07 14:50:00,243.5,243.54,243.3,243.36,9723.0,242.0436,242.0834,241.8448,241.9044,9723.0
2025-03-07 14:55:00,243.36,243.5,243.3,243.34,2716.0,241.9044,242.0436,241.8448,241.8846,2716.0
2025-03-07 15:00:00,243.3,243.37,243.18,243.36,4494.0,241.8448,241.9144,241.7255,241.9044,4494.0
2025-03-07 15:05:00,243.4,244.07,243.39,244.04,1126.0,241.9442,242.6102,241.9343,242.5804,1126.0
2025-03-07 15:10:00,243.95,244.08,243.68,243.8,2707.0,242.4909,242.6201,242.2225,242.3418,2707.0
2025-03-07 15:15:00,243.8,243.86,243.48,243.84,15068.0,242.3418,242.4014,242.0237,242.3816,15068.0
2025-03-07 15:20:00,243.79,243.82,243.6,243.66,7391.0,242.3319,242.3617,242.143,242.2026,7391.0
2025-03-07 15:25:00,243.66,243.83,243.45,243.78,9702.0,242.2026,242.3716,241.9939,242.3219,9702.0
2025-03-07 15:30:00,243.64,243.8,243.44,243.44,5556.0,242.1828,242.3418,241.984,241.984,5556.0
2025-03-07 15:35:00,243.4,243.45,242.88,242.98,5399.0,241.9442,241.9939,241.4273,241.5267,5399.0
2025-03-07 15:40:00,242.84,243.49,242.75,243.49,4317.0,241.3875,242.0337,241.2981,242.0337,4317.0
2025-03-07 15:45:00,243.32,243.76,243.19,243.76,8580.0,241.8647,242.302,241.7354,242.302,8580.0
2025-03-07 15:50:00,243.6,244.18,243.4,244.15,39327.0,242.143,242.7195,241.9442,242.6897,39327.0
2025-03-07 15:55:00,244.37,244.38,241.82,242.14,177152.0,242.9084,242.9183,240.3736,240.6917,177152.0
2025-03-10 09:30:00,241.05,242.05,240.3,241.65,13144.0,239.6082,240.6023,238.8627,240.2047,13144.0
2025-03-10 09:35:00,241.63,243.3,241.62,242.53,3798.0,240.1848,241.8448,240.1748,241.0794,3798.0
2025-03-10 09:40:00,242.7,243.19,242.53,243.19,4285.0,241.2484,241.7354,241.0794,241.7354,4285.0
2025-03-10 09:45:00,243.32,243.68,242.43,243.1,5234.0,241.8647,242.2225,240.98,241.646,5234.0
2025-03-10 09:50:00,243.0,243.19,242.72,242.96,20639.0,241.5466,241.7354,241.2683,241.5068,20639.0
2025-03-10 09:55:00,243.11,243.9,242.99,243.9,10441.0,241.6559,242.4412,241.5366,242.4412,10441.0
2025-03-10 10:00:00,243.66,244.4,243.62,244.01,7405.0,242.2026,242.9382,242.1629,242.5505,7405.0
2025-03-10 10:05:00,244.23,244.43,243.7,244.32,11678.0,242.7692,242.968,242.2424,242.8587,11678.0
2025-03-10 10:10:00,244.46,245.31,244.28,244.88,17878.0,242.9979,243.8428,242.8189,243.4153,17878.0
2025-03-10 10:15:00,244.88,245.19,244.66,244.79,6415.0,243.4153,243.7235,243.1967,243.3259,6415.0
2025-03-10 10:20:00,244.89,245.69,244.86,245.59,5800.0,243.4253,244.2205,243.3955,244.1211,5800.0
2025-03-10 10:25:00,245.8,246.0,245.71,245.86,3312.0,244.3298,244.5286,244.2404,244.3895,3312.0
2025-03-10 10:30:00,245.86,245.95,244.96,245.11,18721.0,244.3895,244.4789,243.4949,243.644,18721.0
2025-03-10 10:35:00,244.91,245.17,244.74,245.0,3656.0,243.4452,243.7036,243.2762,243.5346,3656.0
2025-03-10 10:40:00,245.38,245.55,244.88,244.88,15157.0,243.9124,244.0813,243.4153,243.4153,15157.0
2025-03-10 10:45:00,244.88,245.31,244.73,245.03,5817.0,243.4153,243.8428,243.2662,243.5644,5817.0
2025-03-10 10:50:00,245.03,245.22,244.8,244.99,5001.0,243.5644,243.7533,243.3358,243.5247,5001.0
2025-03-10 10:55:00,244.87,246.54,244.87,246.43,7204.0,243.4054,245.0654,243.4054,244.9561,7204.0
2025-03-10 11:00:00,246.62,246.65,246.12,246.32,9805.0,245.1449,245.1748,244.6479,244.8467,9805.0
2025-03-10 11:05:00,246.0,246.46,246.0,246.25,4125.0,244.5286,244.9859,244.5286,244.7771,4125.0
2025-03-10 11:10:00,246.31,246.59,245.98,246.2,5093.0,244.8368,245.1151,244.5088,244.7274,5093.0
2025-03-10 11:15:00,246.1,246.22,245.51,245.57,3667.0,244.628,244.7473,244.0416,244.1012,3667.0
2025-03-10 11:20:00,245.29,245.65,245.19,245.33,3571.0,243.8229,244.1807,243.7235,243.8627,3571.0
2025-03-10 11:25:00,245.41,245.58,244.82,245.14,6876.0,243.9422,244.1112,243.3557,243.6738,6876.0
2025-03-10 11:30:00,245.14,245.36,245.12,245.12,4100.0,243.6738,243.8925,243.6539,243.6539,4100.0
2025-03-10 11:35:00,245.07,245.08,244.57,244.57,10783.0,243.6042,243.6141,243.1072,243.1072,10783.0
2025-03-10 11:40:00,244.72,244.72,243.77,243.91,11376.0,243.2563,243.2563,242.312,242.4511,11376.0
2025-03-10 11:45:00,243.77,243.99,243.61,243.94,4040.0,242.312,242.5307,242.1529,242.481,4040.0
2025-03-10 11:50:00,243.99,244.06,243.56,243.85,2748.0,242.5307,242.6002,242.1032,242.3915,2748.0
2025-03-10 11:55:00,243.99,244.06,243.67,243.7,3505.0,242.5307,242.6002,242.2126,242.2424,3505.0
2025-03-10 12:00:00,243.66,243.77,243.49,243.61,5094.0,242.2026,242.312,242.0337,242.1529,5094.0
2025-03-10 12:05:00,243.41,243.93,243.41,243.58,12761.0,241.9541,242.471,241.9541,242.1231,12761.0
2025-03-10 12:10:00,243.59,243.79,243.59,243.61,7655.0,242.1331,242.3319,242.1331,242.1529,7655.0
2025-03-10 12:15:00,243.43,243.53,242.87,242.87,3675.0,241.974,242.0734,241.4174,241.4174,3675.0
2025-03-10 12:20:00,242.83,243.0,242.56,242.59,11468.0,241.3776,241.5466,241.1092,241.139,11468.0
2025-03-10 12:25:00,242.78,242.99,242.59,242.83,9069.0,241.3279,241.5366,241.139,241.3776,9069.0
2025-03-10 12:30:00,242.73,243.11,242.67,243.09,7946.0,241.2782,241.6559,241.2186,241.636,7946.0
2025-03-10 12:35:00,243.05,243.05,242.52,242.52,1799.0,241.5963,241.5963,241.0695,241.0695,1799.0
2025-03-10 12:40:00,242.61,242.73,242.53,242.59,3901.0,241.1589,241.2782,241.0794,241.139,3901.0
2025-03-10 12:45:00,242.6,242.65,242.3,242.39,6464.0,241.149,241.1987,240.8508,240.9402,6464.0
2025-03-10 12:50:00,242.27,242.39,241.75,241.75,25141.0,240.821,240.9402,240.3041,240.3041,25141.0
2025-03-10 12:55:00,241.83,242.12,241.75,242.0,11086.0,240.3836,240.6718,240.3041,240.5526,11086.0
2025-03-10 13:00:00,241.91,242.03,241.18,241.18,5684.0,240.4631,240.5824,239.7375,239.7375,5684.0
2025-03-10 13:05:00,241.19,241.19,240.7,240.7,4117.0,239.7474,239.7474,239.2603,239.2603,4117.0
2025-03-10 13:10:00,240.8,241.03,240.66,240.97,14503.0,239.3597,239.5884,239.2206,239.5287,14503.0
2025-03-10 13:15:00,241.13,241.41,240.97,241.32,10925.0,239.6878,239.9661,239.5287,239.8766,10925.0
2025-03-10 13:20:00,241.34,242.17,241.33,241.97,6298.0,239.8965,240.7216,239.8866,240.5227,6298.0
2025-03-10 13:25:00,241.86,241.86,241.51,241.54,1444.0,240.4134,240.4134,240.0655,240.0953,1444.0
2025-03-10 13:30:00,241.35,241.35,241.06,241.26,2104.0,239.9065,239.9065,239.6182,239.817,2104.0
2025-03-10 13:35:00,241.0,241.11,240.17,240.9,11452.0,239.5585,239.6679,238.7335,239.4591,11452.0
2025-03-10 13:40:00,240.69,240.85,240.66,240.78,1043.0,239.2504,239.4094,239.2206,239.3399,1043.0
2025-03-10 13:45:00,240.8,240.87,240.33,240.62,10302.0,239.3597,239.4293,238.8926,239.1808,10302.0
2025-03-10 13:50:00,240.59,240.59,239.79,239.9,13155.0,239.151,239.151,238.3558,238.4651,13155.0
2025-03-10 13:55:00,239.81,239.9,239.66,239.9,2000.0,238.3757,238.4651,238.2266,238.4651,2000.0
2025-03-10 14:00:00,239.93,240.04,239.71,239.76,15381.0,238.4949,238.6043,238.2763,238.326,15381.0
2025-03-10 14:05:00,239.67,239.7,239.33,239.33,3947.0,238.2365,238.2663,237.8985,237.8985,3947.0
2025-03-10 14:10:00,239.41,240.0,239.31,239.58,7666.0,237.9781,238.5645,237.8787,238.147,7666.0
2025-03-10 14:15:00,239.54,240.0,239.53,239.69,5064.0,238.1073,238.5645,238.0973,238.2564,5064.0
2025-03-10 14:20:00,239.5,239.75,239.22,239.46,15078.0,238.0675,238.316,237.7892,238.0278,15078.0
2025-03-10 14:25:00,239.56,239.69,238.96,238.98,6196.0,238.1272,238.2564,237.5308,237.5506,6196.0
2025-03-10 14:30:00,239.13,239.22,238.89,238.94,11028.0,237.6997,237.7892,237.4612,237.5109,11028.0
2025-03-10 14:35:00,238.56,238.75,237.96,238.45,39524.0,237.1331,237.322,236.5367,237.0238,39524.0
2025-03-10 14:40:00,238.46,238.99,238.45,238.77,7636.0,237.0337,237.5606,237.0238,237.3419,7636.0
2025-03-10 14:45:00,238.77,238.88,238.55,238.75,9558.0,237.3419,237.4512,237.1232,237.322,9558.0
2025-03-10 14:50:00,238.54,238.93,238.41,238.41,6844.0,237.1133,237.5009,236.984,236.984,6844.0
2025-03-10 14:55:00,238.37,238.76,238.15,238.65,5515.0,236.9443,237.3319,236.7256,237.2226,5515.0
2025-03-10 15:00:00,238.56,238.91,238.45,238.45,10507.0,237.1331,237.481,237.0238,237.0238,10507.0
2025-03-10 15:05:00,238.63,238.83,238.1,238.42,23521.0,237.2027,237.4015,236.6759,236.994,23521.0
2025-03-10 15:10:00,238.22,238.7,237.71,238.53,12821.0,236.7952,237.2723,236.2882,237.1033,12821.0
2025-03-10 15:15:00,238.57,239.43,238.52,239.27,13313.0,237.1431,237.9979,237.0934,237.8389,13313.0
2025-03-10 15:20:00,239.27,239.59,239.11,239.37,19033.0,237.8389,238.157,237.6799,237.9383,19033.0
2025-03-10 15:25:00,239.42,240.13,239.41,239.59,9792.0,237.988,238.6938,237.9781,238.157,9792.0
2025-03-10 15:30:00,239.75,239.88,239.49,239.79,13963.0,238.316,238.4452,238.0576,238.3558,13963.0
2025-03-10 15:35:00,239.83,239.97,239.11,239.23,22186.0,238.3955,238.5347,237.6799,237.7991,22186.0
2025-03-10 15:40:00,239.29,239.8,238.75,238.84,19997.0,237.8588,238.3657,237.322,237.4115,19997.0
2025-03-10 15:45:00,238.8,239.08,238.33,238.86,26886.0,237.3717,237.65,236.9045,237.4313,26886.0
2025-03-10 15:50:00,238.75,238.98,238.24,238.38,32554.0,237.322,237.5506,236.8151,236.9542,32554.0
2025-03-10 15:55:00,238.38,239.17,238.23,239.16,82507.0,236.9542,237.7395,236.8051,237.7296,82507.0
2025-03-11 09:30:00,238.22,238.78,236.8,236.8,17834.0,236.7952,237.3518,235.3837,235.3837,17834.0
2025-03-11 09:35:00,236.51,236.95,234.89,236.95,8782.0,235.0954,235.5328,233.4851,235.5328,8782.0
2025-03-11 09:40:00,235.85,236.31,235.66,236.02,1400.0,234.4394,234.8966,234.2505,234.6083,1400.0
2025-03-11 09:45:00,235.92,236.08,235.16,235.76,12230.0,234.5089,234.668,233.7535,234.3499,12230.0
2025-03-11 09:50:00,235.76,236.57,235.71,235.84,4155.0,234.3499,235.155,234.3002,234.4294,4155.0
2025-03-11 09:55:00,235.63,235.63,235.0,235.45,2863.0,234.2207,234.2207,233.5944,234.0417,2863.0
2025-03-11 10:00:00,235.81,236.49,234.69,235.13,5858.0,234.3996,235.0755,233.2863,233.7237,5858.0
2025-03-11 10:05:00,235.13,235.32,234.9,235.29,3850.0,233.7237,233.9125,233.495,233.8827,3850.0
2025-03-11 10:10:00,234.99,236.25,234.94,235.68,10048.0,233.5845,234.837,233.5348,234.2704,10048.0
2025-03-11 10:15:00,235.6,235.92,235.1,235.54,2317.0,234.1908,234.5089,233.6938,234.1312,2317.0
2025-03-11 10:20:00,235.54,235.55,234.87,234.87,2606.0,234.1312,234.1411,233.4652,233.4652,2606.0
2025-03-11 10:25:00,234.79,235.26,233.61,234.21,19685.0,233.3857,233.8529,232.2127,232.8092,19685.0
2025-03-11 10:30:00,234.57,234.63,234.32,234.32,2488.0,233.167,233.2266,232.9185,232.9185,2488.0
2025-03-11 10:35:00,234.44,234.46,234.17,234.28,2535.0,233.0378,233.0577,232.7694,232.8787,2535.0
2025-03-11 10:40:00,234.39,234.81,234.06,234.15,2900.0,232.9881,233.4056,232.6601,232.7495,2900.0
2025-03-11 10:45:00,233.97,234.2,233.51,233.51,10783.0,232.5706,232.7992,232.1133,232.1133,10783.0
2025-03-11 10:50:00,233.68,233.91,233.62,233.81,1433.0,232.2823,232.511,232.2227,232.4116,1433.0
2025-03-11 10:55:00,233.59,233.59,232.69,232.96,17227.0,232.1929,232.1929,231.2983,231.5666,17227.0
2025-03-11 11:00:00,232.66,232.81,232.19,232.35,5317.0,231.2684,231.4175,230.8012,230.9603,5317.0
2025-03-11 11:05:00,232.73,233.32,232.48,232.67,12453.0,231.338,231.9245,231.0895,231.2784,12453.0
2025-03-11 11:10:00,233.01,233.44,232.95,233.44,1947.0,231.6163,232.0438,231.5567,232.0438,1947.0
2025-03-11 11:15:00,233.65,234.55,233.64,234.07,18504.0,232.2525,233.1471,232.2426,232.67,18504.0
2025-03-11 11:20:00,234.08,234.23,233.62,233.62,7490.0,232.6799,232.829,232.2227,232.2227,7490.0
2025-03-11 11:25:00,233.66,233.99,233.46,233.57,1695.0,232.2625,232.5905,232.0636,232.173,1695.0
2025-03-11 11:30:00,233.35,233.76,233.12,233.34,2173.0,231.9543,232.3619,231.7257,231.9444,2173.0
2025-03-11 11:35:00,233.38,233.62,233.35,233.61,2041.0,231.9841,232.2227,231.9543,232.2127,2041.0
2025-03-11 11:40:00,233.81,234.25,233.81,234.17,5766.0,232.4116,232.8489,232.4116,232.7694,5766.0
2025-03-11 11:45:00,234.2,234.72,233.93,234.7,2856.0,232.7992,233.3161,232.5308,233.2962,2856.0
2025-03-11 11:50:00,234.63,235.04,234.63,234.79,3633.0,233.2266,233.6342,233.2266,233.3857,3633.0
2025-03-11 11:55:00,235.03,235.13,234.5,234.55,4256.0,233.6243,233.7237,233.0974,233.1471,4256.0
2025-03-11 12:00:00,234.56,234.71,234.27,234.43,12315.0,233.1571,233.3062,232.8688,233.0278,12315.0
2025-03-11 12:05:00,234.59,234.6,233.88,234.29,2218.0,233.1869,233.1968,232.4811,232.8887,2218.0
2025-03-11 12:10:00,234.14,234.29,233.44,233.44,5109.0,232.7396,232.8887,232.0438,232.0438,5109.0
2025-03-11 12:15:00,233.44,234.21,233.44,233.96,3065.0,232.0438,232.8092,232.0438,232.5607,3065.0
2025-03-11 12:20:00,234.11,234.42,234.04,234.32,1482.0,232.7098,233.0179,232.6402,232.9185,1482.0
2025-03-11 12:25:00,234.24,234.55,234.19,234.34,3991.0,232.839,233.1471,232.7893,232.9384,3991.0
2025-03-11 12:30:00,234.62,234.7,234.17,234.59,4070.0,233.2167,233.2962,232.7694,233.1869,4070.0
2025-03-11 12:35:00,234.66,234.66,234.36,234.39,2939.0,233.2565,233.2565,232.9583,232.9881,2939.0
2025-03-11 12:40:00,234.48,234.76,234.4,234.48,1566.0,233.0775,233.3559,232.998,233.0775,1566.0
2025-03-11 12:45:00,234.38,234.38,233.98,234.12,4501.0,232.9781,232.9781,232.5805,232.7197,4501.0
2025-03-11 12:50:00,234.58,234.58,234.05,234.3,1604.0,233.1769,233.1769,232.6501,232.8986,1604.0
2025-03-11 12:55:00,234.07,234.07,233.91,234.06,1991.0,232.67,232.67,232.511,232.6601,1991.0
2025-03-11 13:00:00,234.04,234.24,233.81,234.15,3040.0,232.6402,232.839,232.4116,232.7495,3040.0
2025-03-11 13:05:00,234.05,234.05,233.3,233.31,6713.0,232.6501,232.6501,231.9046,231.9145,6713.0
2025-03-11 13:10:00,233.51,233.58,233.32,233.53,3506.0,232.1133,232.1829,231.9245,232.1332,3506.0
2025-03-11 13:15:00,233.39,233.78,233.38,233.62,7861.0,231.9941,232.3817,231.9841,232.2227,7861.0
2025-03-11 13:20:00,233.65,233.75,233.54,233.75,2702.0,232.2525,232.3519,232.1432,232.3519,2702.0
2025-03-11 13:25:00,233.67,233.67,232.95,233.09,6441.0,232.2724,232.2724,231.5567,231.6959,6441.0
2025-03-11 13:30:00,233.08,233.79,233.08,233.27,4295.0,231.6859,232.3917,231.6859,231.8748,4295.0
2025-03-11 13:35:00,233.26,233.39,233.02,233.23,5160.0,231.8648,231.9941,231.6263,231.835,5160.0
2025-03-11 13:40:00,233.31,233.36,233.08,233.26,3866.0,231.9145,231.9642,231.6859,231.8648,3866.0
2025-03-11 13:45:00,233.27,233.94,233.25,233.54,5986.0,231.8748,232.5408,231.8549,232.1432,5986.0
2025-03-11 13:50:00,233.66,233.93,233.41,233.42,4360.0,232.2625,232.5308,232.0139,232.0239,4360.0
2025-03-11 13:55:00,233.41,233.47,233.08,233.41,4289.0,232.0139,232.0736,231.6859,232.0139,4289.0
2025-03-11 14:00:00,233.46,234.24,233.46,234.18,2925.0,232.0636,232.839,232.0636,232.7793,2925.0
2025-03-11 14:05:00,234.31,234.68,234.14,234.17,6236.0,232.9086,233.2763,232.7396,232.7694,6236.0
2025-03-11 14:10:00,234.16,234.86,234.16,234.72,4320.0,232.7595,233.4553,232.7595,233.3161,4320.0
2025-03-11 14:15:00,234.58,235.1,234.55,234.89,3386.0,233.1769,233.6938,233.1471,233.4851,3386.0
2025-03-11 14:20:00,235.13,235.82,235.0,235.54,10507.0,233.7237,234.4095,233.5944,234.1312,10507.0
2025-03-11 14:25:00,235.41,235.53,235.05,235.07,6050.0,234.002,234.1213,233.6441,233.664,6050.0
2025-03-11 14:30:00,235.09,235.09,234.51,234.67,7674.0,233.6839,233.6839,233.1074,233.2664,7674.0
2025-03-11 14:35:00,234.67,234.97,234.21,234.95,6437.0,233.2664,233.5646,232.8092,233.5447,6437.0
2025-03-11 14:40:00,234.9,235.66,234.69,235.58,5453.0,233.495,234.2505,233.2863,234.171,5453.0
2025-03-11 14:45:00,235.76,235.76,235.28,235.49,4799.0,234.3499,234.3499,233.8728,234.0815,4799.0
2025-03-11 14:50:00,235.67,236.2,235.64,235.76,12263.0,234.2604,234.7873,234.2306,234.3499,12263.0
2025-03-11 14:55:00,235.8,236.15,235.54,235.7,9316.0,234.3897,234.7376,234.1312,234.2902,9316.0
2025-03-11 15:00:00,235.75,236.21,235.24,235.36,11069.0,234.3399,234.7972,233.833,233.9523,11069.0
2025-03-11 15:05:00,235.24,235.66,234.3,234.31,36523.0,233.833,234.2505,232.8986,232.9086,36523.0
2025-03-11 15:10:00,234.31,234.44,234.01,234.12,3789.0,232.9086,233.0378,232.6104,232.7197,3789.0
2025-03-11 15:15:00,234.05,234.1,233.54,233.62,6252.0,232.6501,232.6998,232.1432,232.2227,6252.0
2025-03-11 15:20:00,233.54,234.25,233.54,233.75,7468.0,232.1432,232.8489,232.1432,232.3519,7468.0
2025-03-11 15:25:00,233.71,234.69,233.71,234.01,6830.0,232.3122,233.2863,232.3122,232.6104,6830.0
2025-03-11 15:30:00,234.07,234.72,233.93,234.47,6063.0,232.67,233.3161,232.5308,233.0676,6063.0
2025-03-11 15:35:00,234.47,234.83,234.42,234.56,8373.0,233.0676,233.4255,233.0179,233.1571,8373.0
2025-03-11 15:40:00,234.52,234.78,234.15,234.59,8100.0,233.1173,233.3758,232.7495,233.1869,8100.0
2025-03-11 15:45:00,234.44,234.61,233.99,234.38,13432.0,233.0378,233.2068,232.5905,232.9781,13432.0
2025-03-11 15:50:00,234.05,234.21,232.99,233.28,17549.0,232.6501,232.8092,231.5965,231.8847,17549.0
2025-03-11 15:55:00,233.28,233.48,232.83,232.86,81596.0,231.8847,232.0835,231.4374,231.4672,81596.0
2025-03-12 09:30:00,230.0,230.06,225.53,227.25,85530.0,228.6243,228.684,224.1811,225.8908,85530.0
2025-03-12 09:35:00,226.73,227.93,226.73,227.7,15575.0,225.3739,226.5667,225.3739,226.3381,15575.0
2025-03-12 09:40:00,227.27,227.88,226.74,227.78,32344.0,225.9107,226.517,225.3838,226.4176,32344.0
2025-03-12 09:45:00,227.92,228.67,227.24,227.28,26573.0,226.5568,227.3023,225.8808,225.9206,26573.0
2025-03-12 09:50:00,227.63,228.73,227.35,228.18,10365.0,226.2685,227.3619,225.9902,226.8152,10365.0
2025-03-12 09:55:00,228.28,228.95,228.03,228.95,6407.0,226.9146,227.5806,226.6661,227.5806,6407.0
2025-03-12 10:00:00,228.95,229.08,227.49,227.81,11350.0,227.5806,227.7098,226.1294,226.4474,11350.0
2025-03-12 10:05:00,227.78,228.44,227.75,227.92,10528.0,226.4176,227.0737,226.3878,226.5568,10528.0
2025-03-12 10:10:00,228.0,228.34,227.84,228.27,7937.0,226.6363,226.9743,226.4773,226.9047,7937.0
2025-03-12 10:15:00,228.25,228.43,227.95,228.11,9927.0,226.8848,227.0637,226.5866,226.7456,9927.0
2025-03-12 10:20:00,228.23,228.24,227.59,227.59,5332.0,226.8649,226.8749,226.2288,226.2288,5332.0
2025-03-12 10:25:00,227.6,227.86,227.29,227.29,10048.0,226.2387,226.4971,225.9305,225.9305,10048.0
2025-03-12 10:30:00,227.29,227.36,226.81,226.9,11232.0,225.9305,226.0001,225.4534,225.5429,11232.0
2025-03-12 10:35:00,226.92,227.03,226.42,226.42,7908.0,225.5628,225.6721,225.0658,225.0658,7908.0
2025-03-12 10:40:00,226.5,226.52,226.2,226.21,17233.0,225.1453,225.1652,224.8471,224.857,17233.0
2025-03-12 10:45:00,226.24,226.52,225.9,226.24,15419.0,224.8868,225.1652,224.5489,224.8868,15419.0
2025-03-12 10:50:00,226.3,227.25,226.27,227.2,9754.0,224.9465,225.8908,224.9167,225.8411,9754.0
2025-03-12 10:55:00,227.35,227.42,226.46,226.83,9196.0,225.9902,226.0598,225.1055,225.4733,9196.0
2025-03-12 11:00:00,226.94,227.43,226.83,227.33,6344.0,225.5826,226.0697,225.4733,225.9703,6344.0
2025-03-12 11:05:00,227.29,227.58,227.06,227.58,5310.0,225.9305,226.2188,225.7019,226.2188,5310.0
2025-03-12 11:10:00,227.45,227.76,227.04,227.76,7176.0,226.0896,226.3977,225.682,226.3977,7176.0
2025-03-12 11:15:00,227.77,228.25,227.73,228.05,4072.0,226.4077,226.8848,226.3679,226.686,4072.0
2025-03-12 11:20:00,227.86,228.22,227.79,228.09,8570.0,226.4971,226.855,226.4276,226.7258,8570.0
2025-03-12 11:25:00,228.01,228.3,227.92,228.14,3346.0,226.6462,226.9345,226.5568,226.7755,3346.0
2025-03-12 11:30:00,228.1,228.18,227.87,228.12,2241.0,226.7357,226.8152,226.5071,226.7556,2241.0
2025-03-12 11:35:00,228.21,228.75,228.1,228.72,16582.0,226.845,227.3818,226.7357,227.352,16582.0
2025-03-12 11:40:00,228.77,228.86,228.42,228.74,8191.0,227.4017,227.4912,227.0538,227.3719,8191.0
2025-03-12 11:45:00,228.74,228.75,228.4,228.4,6325.0,227.3719,227.3818,227.0339,227.0339,6325.0
2025-03-12 11:50:00,228.46,228.66,228.18,228.18,3432.0,227.0936,227.2924,226.8152,226.8152,3432.0
2025-03-12 11:55:00,228.19,228.45,227.7,228.42,6503.0,226.8252,227.0836,226.3381,227.0538,6503.0
2025-03-12 12:00:00,228.42,228.48,228.17,228.17,3171.0,227.0538,227.1134,226.8053,226.8053,3171.0
2025-03-12 12:05:00,228.31,228.42,228.14,228.2,3680.0,226.9444,227.0538,226.7755,226.8351,3680.0
2025-03-12 12:10:00,228.27,228.47,227.74,228.47,10061.0,226.9047,227.1035,226.3779,227.1035,10061.0
2025-03-12 12:15:00,228.47,228.81,228.25,228.81,6080.0,227.1035,227.4415,226.8848,227.4415,6080.0
2025-03-12 12:20:00,228.76,229.2,228.72,229.17,9143.0,227.3918,227.8291,227.352,227.7993,9143.0
2025-03-12 12:25:00,229.07,229.29,228.92,229.06,9238.0,227.6999,227.9186,227.5508,227.69,9238.0
2025-03-12 12:30:00,229.15,229.62,229.06,229.58,6464.0,227.7794,228.2466,227.69,228.2069,6464.0
2025-03-12 12:35:00,229.38,229.55,228.99,229.02,9080.0,228.008,228.177,227.6204,227.6502,9080.0
2025-03-12 12:40:00,228.86,229.03,228.72,228.87,18328.0,227.4912,227.6601,227.352,227.5011,18328.0
2025-03-12 12:45:00,229.02,229.48,228.89,229.44,9402.0,227.6502,228.1075,227.521,228.0677,9402.0
2025-03-12 12:50:00,229.5,229.67,228.86,229.16,6844.0,228.1273,228.2963,227.4912,227.7894,6844.0
2025-03-12 12:55:00,229.08,229.09,228.26,228.4,11109.0,227.7098,227.7198,226.8947,227.0339,11109.0
2025-03-12 13:00:00,228.4,228.58,228.33,228.5,4695.0,227.0339,227.2128,226.9643,227.1333,4695.0
2025-03-12 13:05:00,228.51,228.94,228.5,228.93,5911.0,227.1433,227.5707,227.1333,227.5607,5911.0
2025-03-12 13:10:00,228.89,229.02,228.49,228.96,5934.0,227.521,227.6502,227.1234,227.5906,5934.0
2025-03-12 13:15:00,228.94,229.1,228.89,229.1,7213.0,227.5707,227.7297,227.521,227.7297,7213.0
2025-03-12 13:20:00,229.12,229.71,229.12,229.67,2173.0,227.7496,228.3361,227.7496,228.2963,2173.0
2025-03-12 13:25:00,229.62,230.09,229.53,230.06,8147.0,228.2466,228.7138,228.1572,228.684,8147.0
2025-03-12 13:30:00,230.0,230.18,230.0,230.11,3378.0,228.6243,228.8033,228.6243,228.7337,3378.0
2025-03-12 13:35:00,230.2,230.41,230.19,230.4,7180.0,228.8231,229.0319,228.8132,229.0219,7180.0
2025-03-12 13:40:00,230.36,230.47,230.28,230.39,2959.0,228.9822,229.0915,228.9027,229.012,2959.0
2025-03-12 13:45:00,230.24,230.5,229.96,229.96,8812.0,228.8629,229.1214,228.5846,228.5846,8812.0
2025-03-12 13:50:00,229.83,230.24,229.62,229.78,6105.0,228.4554,228.8629,228.2466,228.4057,6105.0
2025-03-12 13:55:00,229.62,229.91,229.39,229.46,12172.0,228.2466,228.5349,228.018,228.0876,12172.0
2025-03-12 14:00:00,229.47,229.67,229.26,229.43,6166.0,228.0975,228.2963,227.8888,228.0578,6166.0
2025-03-12 14:05:00,229.52,229.71,229.34,229.59,7031.0,228.1472,228.3361,227.9683,228.2168,7031.0
2025-03-12 14:10:00,229.71,230.12,229.71,230.06,5187.0,228.3361,228.7436,228.3361,228.684,5187.0
2025-03-12 14:15:00,229.94,230.07,229.75,229.87,3699.0,228.5647,228.6939,228.3758,228.4951,3699.0
2025-03-12 14:20:00,229.84,230.15,229.84,230.09,9054.0,228.4653,228.7734,228.4653,228.7138,9054.0
2025-03-12 14:25:00,230.08,230.29,230.01,230.26,4264.0,228.7039,228.9126,228.6343,228.8828,4264.0
2025-03-12 14:30:00,230.33,230.64,230.33,230.64,8683.0,228.9524,229.2605,228.9524,229.2605,8683.0
2025-03-12 14:35:00,230.64,230.73,230.57,230.69,13737.0,229.2605,229.35,229.1909,229.3102,13737.0
2025-03-12 14:40:00,230.7,231.04,230.65,230.98,5076.0,229.3202,229.6581,229.2705,229.5985,5076.0
2025-03-12 14:45:00,230.99,231.35,230.85,231.2,11568.0,229.6084,229.9663,229.4693,229.8172,11568.0
2025-03-12 14:50:00,231.29,231.35,230.88,231.09,10446.0,229.9066,229.9663,229.4991,229.7078,10446.0
2025-03-12 14:55:00,231.1,231.58,230.86,231.34,9602.0,229.7178,230.1949,229.4792,229.9563,9602.0
2025-03-12 15:00:00,231.4,231.41,230.25,230.74,11198.0,230.016,230.0259,228.8728,229.3599,11198.0
2025-03-12 15:05:00,230.75,231.01,230.67,230.95,5041.0,229.3699,229.6283,229.2903,229.5687,5041.0
2025-03-12 15:10:00,230.98,231.17,230.62,230.89,6854.0,229.5985,229.7873,229.2406,229.509,6854.0
2025-03-12 15:15:00,230.92,231.3,230.77,231.21,12623.0,229.5388,229.9166,229.3897,229.8271,12623.0
2025-03-12 15:20:00,231.24,231.29,231.01,231.24,19647.0,229.8569,229.9066,229.6283,229.8569,19647.0
2025-03-12 15:25:00,231.18,231.49,231.1,231.1,18362.0,229.7973,230.1054,229.7178,229.7178,18362.0
2025-03-12 15:30:00,231.15,231.35,230.68,230.68,20356.0,229.7675,229.9663,229.3003,229.3003,20356.0
2025-03-12 15:35:00,230.62,231.16,230.38,231.14,22827.0,229.2406,229.7774,229.0021,229.7575,22827.0
2025-03-12 15:40:00,231.11,231.41,230.92,231.41,17261.0,229.7277,230.0259,229.5388,230.0259,17261.0
2025-03-12 15:45:00,231.41,231.52,231.02,231.4,22768.0,230.0259,230.1352,229.6382,230.016,22768.0
2025-03-12 15:50:00,231.38,231.74,231.02,231.31,35929.0,229.9961,230.3539,229.6382,229.9265,35929.0
2025-03-12 15:55:00,231.3,231.76,230.71,231.04,141829.0,229.9166,230.3738,229.3301,229.6581,141829.0
2025-03-13 09:30:00,231.68,231.68,229.26,230.08,17303.0,230.2943,230.2943,227.8888,228.7039,17303.0
2025-03-13 09:35:00,230.39,230.86,229.3,230.74,23856.0,229.012,229.4792,227.9285,229.3599,23856.0
2025-03-13 09:40:00,231.18,231.19,230.41,230.41,9135.0,229.7973,229.8072,229.0319,229.0319,9135.0
2025-03-13 09:45:00,230.19,230.45,229.73,230.29,9715.0,228.8132,229.0716,228.356,228.9126,9715.0
2025-03-13 09:50:00,230.13,230.6,230.02,230.46,13800.0,228.7536,229.2208,228.6442,229.0816,13800.0
2025-03-13 09:55:00,230.43,230.6,229.8,230.53,10684.0,229.0518,229.2208,228.4255,229.1512,10684.0
2025-03-13 10:00:00,230.42,230.63,230.0,230.58,7580.0,229.0418,229.2506,228.6243,229.2009,7580.0
2025-03-13 10:05:00,230.74,230.92,229.94,230.4,20172.0,229.3599,229.5388,228.5647,229.0219,20172.0
2025-03-13 10:10:00,230.44,231.02,230.16,230.92,5164.0,229.0617,229.6382,228.7834,229.5388,5164.0
2025-03-13 10:15:00,230.86,231.0,230.69,230.93,10856.0,229.4792,229.6184,229.3102,229.5488,10856.0
2025-03-13 10:20:00,231.21,231.21,230.49,230.73,2200.0,229.8271,229.8271,229.1114,229.35,2200.0
2025-03-13 10:25:00,230.83,231.12,230.58,230.72,1849.0,229.4494,229.7376,229.2009,229.34,1849.0
2025-03-13 10:30:00,230.66,231.05,230.52,230.62,4650.0,229.2804,229.6681,229.1412,229.2406,4650.0
2025-03-13 10:35:00,230.56,230.7,229.99,230.18,2700.0,229.181,229.3202,228.6144,228.8033,2700.0
2025-03-13 10:40:00,230.24,231.12,230.24,231.12,5258.0,228.8629,229.7376,228.8629,229.7376,5258.0
2025-03-13 10:45:00,231.13,231.22,230.7,230.78,3900.0,229.7476,229.837,229.3202,229.3997,3900.0
2025-03-13 10:50:00,230.83,230.89,230.61,230.61,5429.0,229.4494,229.509,229.2307,229.2307,5429.0
2025-03-13 10:55:00,230.61,230.61,230.02,230.07,6544.0,229.2307,229.2307,228.6442,228.6939,6544.0
2025-03-13 11:00:00,230.19,230.2,229.74,229.86,5726.0,228.8132,228.8231,228.3659,228.4852,5726.0
2025-03-13 11:05:00,229.89,230.1,229.48,229.73,9308.0,228.515,228.7237,228.1075,228.356,9308.0
2025-03-13 11:10:00,229.77,229.92,229.61,229.92,2700.0,228.3957,228.5448,228.2367,228.5448,2700.0
2025-03-13 11:15:00,229.64,229.88,229.61,229.79,3251.0,228.2665,228.5051,228.2367,228.4156,3251.0
2025-03-13 11:20:00,229.81,229.81,229.36,229.44,3151.0,228.4355,228.4355,227.9882,228.0677,3151.0
2025-03-13 11:25:00,229.46,229.63,229.41,229.6,6074.0,228.0876,228.2566,228.0379,228.2267,6074.0
2025-03-13 11:30:00,229.43,229.43,228.94,229.07,4192.0,228.0578,228.0578,227.5707,227.6999,4192.0
2025-03-13 11:35:00,229.09,229.09,228.57,228.67,5752.0,227.7198,227.7198,227.2029,227.3023,5752.0
2025-03-13 11:40:00,228.67,229.19,228.53,229.1,9110.0,227.3023,227.8192,227.1631,227.7297,9110.0
2025-03-13 11:45:00,229.08,229.08,228.63,228.69,11109.0,227.7098,227.7098,227.2625,227.3222,11109.0
2025-03-13 11:50:00,228.78,228.91,228.32,228.43,3142.0,227.4116,227.5409,226.9544,227.0637,3142.0
2025-03-13 11:55:00,228.31,228.31,227.88,227.91,4346.0,226.9444,226.9444,226.517,226.5468,4346.0
2025-03-13 12:00:00,228.17,228.83,228.05,228.83,4942.0,226.8053,227.4613,226.686,227.4613,4942.0
2025-03-13 12:05:00,228.66,228.9,228.47,228.78,2235.0,227.2924,227.5309,227.1035,227.4116,2235.0
2025-03-13 12:10:00,228.83,228.93,228.67,228.72,1723.0,227.4613,227.5607,227.3023,227.352,1723.0
2025-03-13 12:15:00,228.75,229.0,228.25,229.0,4077.0,227.3818,227.6303,226.8848,227.6303,4077.0
2025-03-13 12:20:00,228.96,228.96,228.66,228.79,1416.0,227.5906,227.5906,227.2924,227.4216,1416.0
2025-03-13 12:25:00,228.83,228.84,228.56,228.65,2279.0,227.4613,227.4713,227.193,227.2824,2279.0
2025-03-13 12:30:00,228.52,228.69,228.23,228.44,12605.0,227.1532,227.3222,226.8649,227.0737,12605.0
2025-03-13 12:35:00,228.37,228.49,228.24,228.31,7192.0,227.0041,227.1234,226.8749,226.9444,7192.0
2025-03-13 12:40:00,228.43,228.51,227.99,228.0,6283.0,227.0637,227.1433,226.6264,226.6363,6283.0
2025-03-13 12:45:00,227.99,228.03,227.41,227.94,5944.0,226.6264,226.6661,226.0498,226.5767,5944.0
2025-03-13 12:50:00,228.01,228.44,227.9,228.15,8806.0,226.6462,227.0737,226.5369,226.7854,8806.0
2025-03-13 12:55:00,228.25,228.8,228.12,228.6,13344.0,226.8848,227.4315,226.7556,227.2327,13344.0
2025-03-13 13:00:00,228.62,229.03,228.62,229.03,3034.0,227.2526,227.6601,227.2526,227.6601,3034.0
2025-03-13 13:05:00,229.06,229.21,228.82,229.02,15260.0,227.69,227.8391,227.4514,227.6502,15260.0
2025-03-13 13:10:00,229.13,229.13,228.71,228.87,9234.0,227.7595,227.7595,227.3421,227.5011,9234.0
2025-03-13 13:15:00,228.87,228.94,228.6,228.6,12158.0,227.5011,227.5707,227.2327,227.2327,12158.0
2025-03-13 13:20:00,228.59,228.74,228.24,228.37,10552.0,227.2228,227.3719,226.8749,227.0041,10552.0
2025-03-13 13:25:00,228.23,228.3,227.86,227.87,12452.0,226.8649,226.9345,226.4971,226.5071,12452.0
2025-03-13 13:30:00,227.91,227.98,227.64,227.9,5259.0,226.5468,226.6164,226.2785,226.5369,5259.0
2025-03-13 13:35:00,227.84,228.03,227.62,227.62,4553.0,226.4773,226.6661,226.2586,226.2586,4553.0
2025-03-13 13:40:00,227.7,227.97,227.46,227.71,18166.0,226.3381,226.6065,226.0995,226.348,18166.0
2025-03-13 13:45:00,227.71,227.79,227.34,227.43,9858.0,226.348,226.4276,225.9803,226.0697,9858.0
2025-03-13 13:50:00,227.38,227.75,227.2,227.75,6947.0,226.02,226.3878,225.8411,226.3878,6947.0
2025-03-13 13:55:00,227.74,228.0,227.66,227.75,9909.0,226.3779,226.6363,226.2983,226.3878,9909.0
2025-03-13 14:00:00,227.81,228.33,227.81,228.25,8883.0,226.4474,226.9643,226.4474,226.8848,8883.0
2025-03-13 14:05:00,228.26,228.28,227.95,228.2,14307.0,226.8947,226.9146,226.5866,226.8351,14307.0
2025-03-13 14:10:00,228.19,228.42,228.01,228.37,10113.0,226.8252,227.0538,226.6462,227.0041,10113.0
2025-03-13 14:15:00,228.3,228.3,227.81,227.91,2010.0,226.9345,226.9345,226.4474,226.5468,2010.0
2025-03-13 14:20:00,227.93,228.06,227.78,227.99,3531.0,226.5667,226.6959,226.4176,226.6264,3531.0
2025-03-13 14:25:00,227.85,228.05,227.76,227.92,6010.0,226.4872,226.686,226.3977,226.5568,6010.0
2025-03-13 14:30:00,227.96,228.08,227.88,227.97,4845.0,226.5965,226.7158,226.517,226.6065,4845.0
2025-03-13 14:35:00,227.88,228.02,227.86,227.92,1967.0,226.517,226.6562,226.4971,226.5568,1967.0
2025-03-13 14:40:00,227.99,228.24,227.79,228.24,6501.0,226.6264,226.8749,226.4276,226.8749,6501.0
2025-03-13 14:45:00,228.2,228.66,228.18,228.6,5607.0,226.8351,227.2924,226.8152,227.2327,5607.0
2025-03-13 14:50:00,228.65,228.88,228.42,228.45,7511.0,227.2824,227.511,227.0538,227.0836,7511.0
2025-03-13 14:55:00,228.48,228.55,228.37,228.43,4595.0,227.1134,227.183,227.0041,227.0637,4595.0
2025-03-13 15:00:00,228.38,228.4,227.67,227.67,6583.0,227.014,227.0339,226.3083,226.3083,6583.0
2025-03-13 15:05:00,227.77,227.79,227.38,227.52,5697.0,226.4077,226.4276,226.02,226.1592,5697.0
2025-03-13 15:10:00,227.74,228.15,227.74,228.0,8611.0,226.3779,226.7854,226.3779,226.6363,8611.0
2025-03-13 15:15:00,227.97,228.2,227.84,228.0,6731.0,226.6065,226.8351,226.4773,226.6363,6731.0
2025-03-13 15:20:00,227.95,228.01,227.71,227.8,4376.0,226.5866,226.6462,226.348,226.4375,4376.0
2025-03-13 15:25:00,227.78,227.8,227.08,227.28,8211.0,226.4176,226.4375,225.7218,225.9206,8211.0
2025-03-13 15:30:00,227.28,227.52,227.28,227.49,6465.0,225.9206,226.1592,225.9206,226.1294,6465.0
2025-03-13 15:35:00,227.4,227.42,226.79,226.88,8447.0,226.0399,226.0598,225.4335,225.523,8447.0
2025-03-13 15:40:00,226.89,227.34,226.88,227.32,6832.0,225.5329,225.9803,225.523,225.9604,6832.0
2025-03-13 15:45:00,227.29,227.69,227.25,227.54,6989.0,225.9305,226.3282,225.8908,226.1791,6989.0
2025-03-13 15:50:00,227.45,227.45,226.04,227.26,23860.0,226.0896,226.0896,224.688,225.9007,23860.0
2025-03-13 15:55:00,227.26,227.75,226.9,227.75,57398.0,225.9007,226.3878,225.5429,226.3878,57398.0
2025-03-14 09:30:00,229.63,229.63,228.13,229.24,12223.0,228.2566,228.2566,226.7655,227.8689,12223.0
2025-03-14 09:35:00,229.26,229.82,228.77,229.06,3709.0,227.8888,228.4454,227.4017,227.69,3709.0
2025-03-14 09:40:00,229.06,229.87,229.05,229.72,1683.0,227.69,228.4951,227.68,228.346,1683.0
2025-03-14 09:45:00,229.77,230.45,229.77,230.39,5237.0,228.3957,229.0716,228.3957,229.012,5237.0
2025-03-14 09:50:00,230.49,230.98,230.0,230.98,3823.0,229.1114,229.5985,228.6243,229.5985,3823.0
2025-03-14 09:55:00,231.0,231.33,230.71,231.33,6458.0,229.6184,229.9464,229.3301,229.9464,6458.0
2025-03-14 10:00:00,230.94,231.28,230.19,231.28,15051.0,229.5587,229.8967,228.8132,229.8967,15051.0
2025-03-14 10:05:00,231.02,231.17,230.57,230.59,6843.0,229.6382,229.7873,229.1909,229.2108,6843.0
2025-03-14 10:10:00,230.59,230.83,230.24,230.67,2360.0,229.2108,229.4494,228.8629,229.2903,2360.0
2025-03-14 10:15:00,230.53,230.53,229.85,229.98,9551.0,229.1512,229.1512,228.4752,228.6045,9551.0
2025-03-14 10:20:00,230.08,230.48,229.86,230.48,8815.0,228.7039,229.1015,228.4852,229.1015,8815.0
2025-03-14 10:25:00,230.48,230.64,230.3,230.64,24127.0,229.1015,229.2605,228.9225,229.2605,24127.0
2025-03-14 10:30:00,230.7,230.98,230.49,230.64,3756.0,229.3202,229.5985,229.1114,229.2605,3756.0
2025-03-14 10:35:00,230.69,230.69,230.38,230.52,3262.0,229.3102,229.3102,229.0021,229.1412,3262.0
2025-03-14 10:40:00,230.58,230.62,230.32,230.61,2633.0,229.2009,229.2406,228.9424,229.2307,2633.0
2025-03-14 10:45:00,230.62,230.69,230.38,230.61,2402.0,229.2406,229.3102,229.0021,229.2307,2402.0
2025-03-14 10:50:00,230.66,231.0,230.66,230.77,2202.0,229.2804,229.6184,229.2804,229.3897,2202.0
2025-03-14 10:55:00,230.8,231.17,230.73,231.1,6656.0,229.4196,229.7873,229.35,229.7178,6656.0
2025-03-14 11:00:00,231.1,231.17,230.84,230.93,6778.0,229.7178,229.7873,229.4593,229.5488,6778.0
2025-03-14 11:05:00,231.04,231.12,230.83,230.94,3817.0,229.6581,229.7376,229.4494,229.5587,3817.0
2025-03-14 11:10:00,230.96,231.14,230.9,231.11,7314.0,229.5786,229.7575,229.519,229.7277,7314.0
2025-03-14 11:15:00,231.06,231.45,230.95,231.4,7911.0,229.678,230.0657,229.5687,230.016,7911.0
2025-03-14 11:20:00,231.41,231.69,231.2,231.68,19087.0,230.0259,230.3042,229.8172,230.2943,19087.0
2025-03-14 11:25:00,231.8,231.8,231.46,231.62,2436.0,230.4136,230.4136,230.0756,230.2347,2436.0
2025-03-14 11:30:00,231.62,231.74,231.41,231.46,3044.0,230.2347,230.3539,230.0259,230.0756,3044.0
2025-03-14 11:35:00,231.4,231.43,230.83,230.93,2752.0,230.016,230.0458,229.4494,229.5488,2752.0
2025-03-14 11:40:00,230.97,231.0,230.68,231.0,6102.0,229.5885,229.6184,229.3003,229.6184,6102.0
2025-03-14 11:45:00,231.14,231.21,230.85,231.03,2708.0,229.7575,229.8271,229.4693,229.6482,2708.0
2025-03-14 11:50:00,230.97,231.22,230.84,231.17,3726.0,229.5885,229.837,229.4593,229.7873,3726.0
2025-03-14 11:55:00,231.17,231.28,231.0,231.28,4642.0,229.7873,229.8967,229.6184,229.8967,4642.0
2025-03-14 12:00:00,231.36,231.48,231.22,231.22,1701.0,229.9762,230.0955,229.837,229.837,1701.0
2025-03-14 12:05:00,231.26,231.31,230.84,230.84,3391.0,229.8768,229.9265,229.4593,229.4593,3391.0
2025-03-14 12:10:00,230.93,231.14,230.86,230.89,2545.0,229.5488,229.7575,229.4792,229.509,2545.0
2025-03-14 12:15:00,230.88,230.97,230.72,230.72,2000.0,229.4991,229.5885,229.34,229.34,2000.0
2025-03-14 12:20:00,230.73,230.89,230.63,230.63,1329.0,229.35,229.509,229.2506,229.2506,1329.0
2025-03-14 12:25:00,230.74,230.74,230.25,230.44,3007.0,229.3599,229.3599,228.8728,229.0617,3007.0
2025-03-14 12:30:00,230.44,230.65,230.29,230.65,4528.0,229.0617,229.2705,228.9126,229.2705,4528.0
2025-03-14 12:35:00,230.67,230.82,230.44,230.44,5670.0,229.2903,229.4394,229.0617,229.0617,5670.0
2025-03-14 12:40:00,230.53,230.87,230.5,230.87,3664.0,229.1512,229.4891,229.1214,229.4891,3664.0
2025-03-14 12:45:00,230.84,231.05,230.8,230.97,12823.0,229.4593,229.6681,229.4196,229.5885,12823.0
2025-03-14 12:50:00,231.0,231.21,231.0,231.06,5397.0,229.6184,229.8271,229.6184,229.678,5397.0
2025-03-14 12:55:00,231.07,231.51,231.0,231.51,8342.0,229.6879,230.1253,229.6184,230.1253,8342.0
2025-03-14 13:00:00,231.36,231.59,231.36,231.43,4100.0,229.9762,230.2048,229.9762,230.0458,4100.0
2025-03-14 13:05:00,231.56,231.74,231.4,231.61,3793.0,230.175,230.3539,230.016,230.2247,3793.0
2025-03-14 13:10:00,231.51,231.51,231.18,231.2,2300.0,230.1253,230.1253,229.7973,229.8172,2300.0
2025-03-14 13:15:00,231.29,231.54,231.24,231.38,6816.0,229.9066,230.1551,229.8569,229.9961,6816.0
2025-03-14 13:20:00,231.44,231.57,231.4,231.45,3566.0,230.0557,230.185,230.016,230.0657,3566.0
2025-03-14 13:25:00,231.65,231.85,231.53,231.8,4768.0,230.2645,230.4633,230.1452,230.4136,4768.0
2025-03-14 13:30:00,231.8,232.15,231.8,232.05,18298.0,230.4136,230.7615,230.4136,230.6621,18298.0
2025-03-14 13:35:00,232.05,232.07,231.59,231.74,5102.0,230.6621,230.682,230.2048,230.3539,5102.0
2025-03-14 13:40:00,231.81,231.82,231.21,231.47,2346.0,230.4235,230.4335,229.8271,230.0855,2346.0
2025-03-14 13:45:00,231.4,231.5,231.31,231.43,2908.0,230.016,230.1154,229.9265,230.0458,2908.0
2025-03-14 13:50:00,231.53,231.84,231.53,231.84,3141.0,230.1452,230.4533,230.1452,230.4533,3141.0
2025-03-14 13:55:00,231.79,231.9,231.58,231.71,2704.0,230.4036,230.513,230.1949,230.3241,2704.0
2025-03-14 14:00:00,231.74,232.57,231.74,232.39,12466.0,230.3539,231.179,230.3539,231.0,12466.0
2025-03-14 14:05:00,232.51,232.87,232.28,232.36,4159.0,231.1193,231.4772,230.8907,230.9702,4159.0
2025-03-14 14:10:00,232.53,232.58,232.19,232.31,6588.0,231.1392,231.1889,230.8012,230.9205,6588.0
2025-03-14 14:15:00,232.22,232.58,232.19,232.56,4102.0,230.8311,231.1889,230.8012,231.169,4102.0
2025-03-14 14:20:00,232.51,232.51,232.1,232.14,5141.0,231.1193,231.1193,230.7118,230.7515,5141.0
2025-03-14 14:25:00,232.27,232.27,232.04,232.19,4663.0,230.8808,230.8808,230.6521,230.8012,4663.0
2025-03-14 14:30:00,232.15,232.63,232.09,232.28,5294.0,230.7615,231.2386,230.7018,230.8907,5294.0
2025-03-14 14:35:00,232.29,232.64,232.14,232.56,4318.0,230.9006,231.2486,230.7515,231.169,4318.0
2025-03-14 14:40:00,232.64,232.65,232.28,232.56,5981.0,231.2486,231.2585,230.8907,231.169,5981.0
2025-03-14 14:45:00,232.54,232.98,232.44,232.89,17491.0,231.1491,231.5865,231.0497,231.4971,17491.0
2025-03-14 14:50:00,232.88,232.88,232.56,232.64,15046.0,231.4871,231.4871,231.169,231.2486,15046.0
2025-03-14 14:55:00,232.43,232.47,232.25,232.45,3945.0,231.0398,231.0796,230.8609,231.0597,3945.0
2025-03-14 15:00:00,232.38,232.87,232.32,232.78,5004.0,230.9901,231.4772,230.9305,231.3877,5004.0
2025-03-14 15:05:00,232.84,232.85,232.68,232.78,3862.0,231.4474,231.4573,231.2883,231.3877,3862.0
2025-03-14 15:10:00,232.79,233.05,232.7,233.05,4456.0,231.3977,231.6561,231.3082,231.6561,4456.0
2025-03-14 15:15:00,233.02,233.02,232.69,232.88,3531.0,231.6263,231.6263,231.2983,231.4871,3531.0
2025-03-14 15:20:00,232.88,233.0,232.73,232.78,14515.0,231.4871,231.6064,231.338,231.3877,14515.0
2025-03-14 15:25:00,232.83,233.01,232.83,232.91,2226.0,231.4374,231.6163,231.4374,231.5169,2226.0
2025-03-14 15:30:00,232.96,233.19,232.91,233.06,5636.0,231.5666,231.7953,231.5169,231.666,5636.0
2025-03-14 15:35:00,233.05,233.12,232.77,232.97,5609.0,231.6561,231.7257,231.3778,231.5766,5609.0
2025-03-14 15:40:00,232.87,232.92,232.38,232.51,15601.0,231.4772,231.5269,230.9901,231.1193,15601.0
2025-03-14 15:45:00,232.39,232.81,232.27,232.57,8771.0,231.0,231.4175,230.8808,231.179,8771.0
2025-03-14 15:50:00,232.93,232.98,232.28,232.79,20464.0,231.5368,231.5865,230.8907,231.3977,20464.0
2025-03-14 15:55:00,232.88,232.91,232.19,232.21,81892.0,231.4871,231.5169,230.8012,230.8211,81892.0
2025-03-17 09:30:00,232.47,234.0,231.83,233.99,9940.0,231.0796,232.6004,230.4434,232.5905,9940.0
2025-03-17 09:35:00,234.4,234.4,233.23,233.53,3426.0,232.998,232.998,231.835,232.1332,3426.0
2025-03-17 09:40:00,233.38,234.39,233.08,234.01,34889.0,231.9841,232.9881,231.6859,232.6104,34889.0
2025-03-17 09:45:00,234.02,234.46,234.01,234.01,7690.0,232.6203,233.0577,232.6104,232.6104,7690.0
2025-03-17 09:50:00,233.96,234.05,233.63,234.05,4367.0,232.5607,232.6501,232.2326,232.6501,4367.0
2025-03-17 09:55:00,233.77,234.0,233.69,233.85,66396.0,232.3718,232.6004,232.2923,232.4513,66396.0
2025-03-17 10:00:00,233.75,233.96,233.71,233.94,7121.0,232.3519,232.5607,232.3122,232.5408,7121.0
2025-03-17 10:05:00,233.91,233.91,233.29,233.57,15222.0,232.511,232.511,231.8947,232.173,15222.0
2025-03-17 10:10:00,233.71,233.94,233.39,233.69,7956.0,232.3122,232.5408,231.9941,232.2923,7956.0
2025-03-17 10:15:00,233.59,234.07,233.59,233.84,2390.0,232.1929,232.67,232.1929,232.4414,2390.0
2025-03-17 10:20:00,233.84,233.97,233.55,233.86,5023.0,232.4414,232.5706,232.1531,232.4613,5023.0
2025-03-17 10:25:00,233.88,234.3,233.73,234.15,1996.0,232.4811,232.8986,232.332,232.7495,1996.0
2025-03-17 10:30:00,234.0,234.23,234.0,234.22,2219.0,232.6004,232.829,232.6004,232.8191,2219.0
2025-03-17 10:35:00,234.14,234.38,234.09,234.38,1322.0,232.7396,232.9781,232.6899,232.9781,1322.0
2025-03-17 10:40:00,234.39,234.62,234.19,234.57,3600.0,232.9881,233.2167,232.7893,233.167,3600.0
2025-03-17 10:45:00,234.56,234.61,234.31,234.31,900.0,233.1571,233.2068,232.9086,232.9086,900.0
2025-03-17 10:50:00,234.12,234.12,234.04,234.07,600.0,232.7197,232.7197,232.6402,232.67,600.0
2025-03-17 10:55:00,233.85,234.05,233.49,233.75,2171.0,232.4513,232.6501,232.0935,232.3519,2171.0
2025-03-17 11:00:00,233.85,234.09,233.64,234.09,1108.0,232.4513,232.6899,232.2426,232.6899,1108.0
2025-03-17 11:05:00,234.05,234.09,233.87,234.0,3548.0,232.6501,232.6899,232.4712,232.6004,3548.0
2025-03-17 11:10:00,234.04,234.33,234.04,234.33,1455.0,232.6402,232.9284,232.6402,232.9284,1455.0
2025-03-17 11:15:00,234.35,234.59,234.27,234.59,2064.0,232.9483,233.1869,232.8688,233.1869,2064.0
2025-03-17 11:20:00,234.56,234.59,234.48,234.59,600.0,233.1571,233.1869,233.0775,233.1869,600.0
2025-03-17 11:25:00,234.55,234.55,234.4,234.4,200.0,233.1471,233.1471,232.998,232.998,200.0
2025-03-17 11:30:00,234.47,234.48,233.95,234.12,2782.0,233.0676,233.0775,232.5507,232.7197,2782.0
2025-03-17 11:35:00,234.14,234.42,234.05,234.15,5780.0,232.7396,233.0179,232.6501,232.7495,5780.0
2025-03-17 11:40:00,234.16,234.42,234.14,234.41,1274.0,232.7595,233.0179,232.7396,233.008,1274.0
2025-03-17 11:45:00,234.3,234.62,234.22,234.62,1917.0,232.8986,233.2167,232.8191,233.2167,1917.0
2025-03-17 11:50:00,234.58,235.0,234.39,235.0,3619.0,233.1769,233.5944,232.9881,233.5944,3619.0
2025-03-17 11:55:00,234.84,234.84,234.37,234.54,1840.0,233.4354,233.4354,232.9682,233.1372,1840.0
2025-03-17 12:00:00,234.38,234.5,234.3,234.49,1562.0,232.9781,233.0974,232.8986,233.0875,1562.0
2025-03-17 12:05:00,234.61,234.78,234.61,234.78,315.0,233.2068,233.3758,233.2068,233.3758,315.0
2025-03-17 12:10:00,234.72,234.75,234.7,234.7,400.0,233.3161,233.3459,233.2962,233.2962,400.0
2025-03-17 12:15:00,234.65,234.65,234.45,234.63,904.0,233.2465,233.2465,233.0477,233.2266,904.0
2025-03-17 12:20:00,234.64,234.71,234.48,234.71,1460.0,233.2366,233.3062,233.0775,233.3062,1460.0
2025-03-17 12:25:00,234.81,234.86,234.78,234.86,404.0,233.4056,233.4553,233.3758,233.4553,404.0
2025-03-17 12:30:00,234.79,234.79,234.57,234.57,2112.0,233.3857,233.3857,233.167,233.167,2112.0
2025-03-17 12:35:00,234.63,234.79,234.49,234.55,1793.0,233.2266,233.3857,233.0875,233.1471,1793.0
2025-03-17 12:40:00,234.5,234.5,234.32,234.35,666.0,233.0974,233.0974,232.9185,232.9483,666.0
2025-03-17 12:45:00,234.33,234.85,234.19,234.75,3216.0,232.9284,233.4453,232.7893,233.3459,3216.0
2025-03-17 12:50:00,234.66,234.82,234.66,234.78,640.0,233.2565,233.4155,233.2565,233.3758,640.0
2025-03-17 12:55:00,234.84,234.89,234.67,234.67,5401.0,233.4354,233.4851,233.2664,233.2664,5401.0
2025-03-17 13:00:00,234.78,234.95,234.44,234.65,3480.0,233.3758,233.5447,233.0378,233.2465,3480.0
2025-03-17 13:05:00,234.65,234.88,234.49,234.88,1862.0,233.2465,233.4752,233.0875,233.4752,1862.0
2025-03-17 13:10:00,234.99,235.12,234.97,234.97,2086.0,233.5845,233.7137,233.5646,233.5646,2086.0
2025-03-17 13:15:00,234.88,234.88,234.66,234.66,3400.0,233.4752,233.4752,233.2565,233.2565,3400.0
2025-03-17 13:20:00,234.58,234.92,234.58,234.77,1981.0,233.1769,233.5149,233.1769,233.3658,1981.0
2025-03-17 13:25:00,234.77,234.83,234.66,234.66,1460.0,233.3658,233.4255,233.2565,233.2565,1460.0
2025-03-17 13:30:00,234.68,234.7,234.5,234.7,663.0,233.2763,233.2962,233.0974,233.2962,663.0
2025-03-17 13:35:00,234.79,235.07,234.72,235.07,2018.0,233.3857,233.664,233.3161,233.664,2018.0
2025-03-17 13:40:00,234.8,234.94,234.8,234.94,507.0,233.3956,233.5348,233.3956,233.5348,507.0
2025-03-17 13:45:00,234.99,234.99,234.72,234.79,3589.0,233.5845,233.5845,233.3161,233.3857,3589.0
2025-03-17 13:50:00,234.85,235.1,234.78,235.02,4133.0,233.4453,233.6938,233.3758,233.6143,4133.0
2025-03-17 13:55:00,234.95,235.14,234.94,234.95,7007.0,233.5447,233.7336,233.5348,233.5447,7007.0
2025-03-17 14:00:00,235.12,235.48,234.95,235.36,11791.0,233.7137,234.0716,233.5447,233.9523,11791.0
2025-03-17 14:05:00,235.26,235.36,235.26,235.34,2300.0,233.8529,233.9523,233.8529,233.9324,2300.0
2025-03-17 14:10:00,235.43,235.59,235.34,235.47,7504.0,234.0219,234.1809,233.9324,234.0616,7504.0
2025-03-17 14:15:00,235.44,235.44,235.32,235.32,3099.0,234.0318,234.0318,233.9125,233.9125,3099.0
2025-03-17 14:20:00,235.3,235.35,235.18,235.18,1374.0,233.8926,233.9423,233.7734,233.7734,1374.0
2025-03-17 14:25:00,235.27,235.37,235.15,235.18,2143.0,233.8628,233.9622,233.7435,233.7734,2143.0
2025-03-17 14:30:00,235.24,235.43,235.22,235.39,2752.0,233.833,234.0219,233.8131,233.9821,2752.0
2025-03-17 14:35:00,235.38,235.43,235.2,235.25,1210.0,233.9722,234.0219,233.7932,233.8429,1210.0
2025-03-17 14:40:00,235.22,235.28,235.17,235.28,1605.0,233.8131,233.8728,233.7634,233.8728,1605.0
2025-03-17 14:45:00,235.3,235.41,235.18,235.27,3760.0,233.8926,234.002,233.7734,233.8628,3760.0
2025-03-17 14:50:00,235.34,235.7,235.25,235.53,3235.0,233.9324,234.2902,233.8429,234.1213,3235.0
2025-03-17 14:55:00,235.59,235.7,235.24,235.3,5111.0,234.1809,234.2902,233.833,233.8926,5111.0
2025-03-17 15:00:00,235.3,235.3,235.13,235.15,3670.0,233.8926,233.8926,233.7237,233.7435,3670.0
2025-03-17 15:05:00,235.17,235.29,235.0,235.0,3519.0,233.7634,233.8827,233.5944,233.5944,3519.0
2025-03-17 15:10:00,235.05,235.1,234.75,234.75,2816.0,233.6441,233.6938,233.3459,233.3459,2816.0
2025-03-17 15:15:00,234.78,234.81,234.77,234.81,1217.0,233.3758,233.4056,233.3658,233.4056,1217.0
2025-03-17 15:20:00,234.8,235.15,234.75,235.02,4689.0,233.3956,233.7435,233.3459,233.6143,4689.0
2025-03-17 15:25:00,235.02,235.16,234.88,234.98,4495.0,233.6143,233.7535,233.4752,233.5746,4495.0
2025-03-17 15:30:00,235.09,235.19,234.84,234.99,6224.0,233.6839,233.7833,233.4354,233.5845,6224.0
2025-03-17 15:35:00,234.99,235.12,234.9,235.02,6221.0,233.5845,233.7137,233.495,233.6143,6221.0
2025-03-17 15:40:00,235.02,235.02,234.8,234.91,6837.0,233.6143,233.6143,233.3956,233.505,6837.0
2025-03-17 15:45:00,234.91,235.19,234.8,234.96,8328.0,233.505,233.7833,233.3956,233.5547,8328.0
2025-03-17 15:50:00,234.92,234.93,234.38,234.65,10957.0,233.5149,233.5249,232.9781,233.2465,10957.0
2025-03-17 15:55:00,234.67,234.75,234.13,234.51,48738.0,233.2664,233.3459,232.7296,233.1074,48738.0
2025-03-18 09:30:00,235.14,236.57,234.85,236.05,15756.0,233.7336,235.155,233.4453,234.6382,15756.0
2025-03-18 09:35:00,235.91,236.33,235.6,235.98,18754.0,234.499,234.9165,234.1908,234.5686,18754.0
2025-03-18 09:40:00,235.78,235.78,235.06,235.25,2015.0,234.3698,234.3698,233.6541,233.8429,2015.0
2025-03-18 09:45:00,235.25,235.5,234.57,234.64,4852.0,233.8429,234.0914,233.167,233.2366,4852.0
2025-03-18 09:50:00,234.54,235.19,234.45,234.54,3022.0,233.1372,233.7833,233.0477,233.1372,3022.0
2025-03-18 09:55:00,234.42,235.16,234.4,234.87,3201.0,233.0179,233.7535,232.998,233.4652,3201.0
2025-03-18 10:00:00,234.91,235.25,234.61,234.61,7235.0,233.505,233.8429,233.2068,233.2068,7235.0
2025-03-18 10:05:00,234.64,235.32,234.32,234.56,2977.0,233.2366,233.9125,232.9185,233.1571,2977.0
2025-03-18 10:10:00,234.89,235.22,234.55,235.22,4089.0,233.4851,233.8131,233.1471,233.8131,4089.0
2025-03-18 10:15:00,235.16,235.35,234.77,234.83,2125.0,233.7535,233.9423,233.3658,233.4255,2125.0
2025-03-18 10:20:00,234.95,235.09,234.5,234.92,5462.0,233.5447,233.6839,233.0974,233.5149,5462.0
2025-03-18 10:25:00,235.08,235.08,235.05,235.05,200.0,233.674,233.674,233.6441,233.6441,200.0
2025-03-18 10:30:00,234.95,234.99,234.74,234.94,1167.0,233.5447,233.5845,233.336,233.5348,1167.0
2025-03-18 10:35:00,234.94,235.05,234.74,234.91,6628.0,233.5348,233.6441,233.336,233.505,6628.0
2025-03-18 10:40:00,234.91,235.03,234.91,234.91,1543.0,233.505,233.6243,233.505,233.505,1543.0
2025-03-18 10:45:00,235.08,235.12,234.82,235.12,3341.0,233.674,233.7137,233.4155,233.7137,3341.0
2025-03-18 10:50:00,235.13,235.13,234.83,234.88,701.0,233.7237,233.7237,233.4255,233.4752,701.0
2025-03-18 10:55:00,234.86,234.96,233.05,233.26,23201.0,233.4553,233.5547,231.6561,231.8648,23201.0
2025-03-18 11:00:00,233.26,233.42,231.56,233.21,17612.0,231.8648,232.0239,230.175,231.8151,17612.0
2025-03-18 11:05:00,233.41,233.46,232.74,233.2,3931.0,232.0139,232.0636,231.348,231.8052,3931.0
2025-03-18 11:10:00,233.06,233.36,233.06,233.23,8340.0,231.666,231.9642,231.666,231.835,8340.0
2025-03-18 11:15:00,233.27,233.27,232.68,233.11,2712.0,231.8748,231.8748,231.2883,231.7157,2712.0
2025-03-18 11:20:00,233.2,233.2,232.46,232.47,10829.0,231.8052,231.8052,231.0696,231.0796,10829.0
2025-03-18 11:25:00,232.63,232.84,232.05,232.3,2637.0,231.2386,231.4474,230.6621,230.9106,2637.0
2025-03-18 11:30:00,232.13,232.5,231.99,232.01,4534.0,230.7416,231.1094,230.6024,230.6223,4534.0
2025-03-18 11:35:00,232.0,232.62,231.99,232.62,3327.0,230.6124,231.2287,230.6024,231.2287,3327.0
2025-03-18 11:40:00,232.71,232.8,232.64,232.65,1151.0,231.3181,231.4076,231.2486,231.2585,1151.0
2025-03-18 11:45:00,232.64,232.64,232.16,232.36,2118.0,231.2486,231.2486,230.7714,230.9702,2118.0
2025-03-18 11:50:00,232.27,232.38,232.05,232.2,3557.0,230.8808,230.9901,230.6621,230.8112,3557.0
2025-03-18 11:55:00,232.3,232.48,232.27,232.37,2660.0,230.9106,231.0895,230.8808,230.9802,2660.0
2025-03-18 12:00:00,232.37,232.51,232.13,232.37,2980.0,230.9802,231.1193,230.7416,230.9802,2980.0
2025-03-18 12:05:00,232.44,232.44,232.21,232.28,2555.0,231.0497,231.0497,230.8211,230.8907,2555.0
2025-03-18 12:10:00,232.42,233.25,232.42,233.25,5438.0,231.0299,231.8549,231.0299,231.8549,5438.0
2025-03-18 12:15:00,233.2,233.37,232.89,233.03,8720.0,231.8052,231.9742,231.4971,231.6362,8720.0
2025-03-18 12:20:00,233.09,233.18,233.01,233.18,1799.0,231.6959,231.7853,231.6163,231.7853,1799.0
2025-03-18 12:25:00,233.25,233.66,233.23,233.66,10106.0,231.8549,232.2625,231.835,232.2625,10106.0
2025-03-18 12:30:00,233.66,233.77,233.56,233.77,2733.0,232.2625,232.3718,232.163,232.3718,2733.0
2025-03-18 12:35:00,233.67,233.88,233.51,233.88,5234.0,232.2724,232.4811,232.1133,232.4811,5234.0
2025-03-18 12:40:00,233.87,234.07,233.68,233.68,14948.0,232.4712,232.67,232.2823,232.2823,14948.0
2025-03-18 12:45:00,233.87,233.91,233.41,233.41,3700.0,232.4712,232.511,232.0139,232.0139,3700.0
2025-03-18 12:50:00,233.51,233.6,233.31,233.53,1672.0,232.1133,232.2028,231.9145,232.1332,1672.0
2025-03-18 12:55:00,233.33,233.6,233.32,233.43,5168.0,231.9344,232.2028,231.9245,232.0338,5168.0
2025-03-18 13:00:00,233.37,233.61,233.36,233.55,1954.0,231.9742,232.2127,231.9642,232.1531,1954.0
2025-03-18 13:05:00,233.55,233.95,233.08,233.27,27010.0,232.1531,232.5507,231.6859,231.8748,27010.0
2025-03-18 13:10:00,233.41,233.48,233.22,233.44,3787.0,232.0139,232.0835,231.8251,232.0438,3787.0
2025-03-18 13:15:00,233.47,233.59,232.99,233.36,3254.0,232.0736,232.1929,231.5965,231.9642,3254.0
2025-03-18 13:20:00,233.35,233.73,233.23,233.73,1635.0,231.9543,232.332,231.835,232.332,1635.0
2025-03-18 13:25:00,233.81,233.83,233.63,233.66,1045.0,232.4116,232.4314,232.2326,232.2625,1045.0
2025-03-18 13:30:00,233.7,233.99,233.67,233.99,3170.0,232.3022,232.5905,232.2724,232.5905,3170.0
2025-03-18 13:35:00,233.92,234.46,233.91,234.42,4277.0,232.5209,233.0577,232.511,233.0179,4277.0
2025-03-18 13:40:00,234.27,234.3,234.02,234.03,1877.0,232.8688,232.8986,232.6203,232.6302,1877.0
2025-03-18 13:45:00,234.11,234.3,234.02,234.06,2878.0,232.7098,232.8986,232.6203,232.6601,2878.0
2025-03-18 13:50:00,234.06,234.06,233.86,234.05,1387.0,232.6601,232.6601,232.4613,232.6501,1387.0
2025-03-18 13:55:00,233.91,234.01,233.63,233.89,6620.0,232.511,232.6104,232.2326,232.4911,6620.0
2025-03-18 14:00:00,233.92,233.92,233.6,233.61,2845.0,232.5209,232.5209,232.2028,232.2127,2845.0
2025-03-18 14:05:00,233.6,233.78,233.54,233.78,2321.0,232.2028,232.3817,232.1432,232.3817,2321.0
2025-03-18 14:10:00,233.82,233.84,233.51,233.58,3660.0,232.4215,232.4414,232.1133,232.1829,3660.0
2025-03-18 14:15:00,233.53,233.78,233.53,233.78,885.0,232.1332,232.3817,232.1332,232.3817,885.0
2025-03-18 14:20:00,233.73,234.51,233.68,234.47,8076.0,232.332,233.1074,232.2823,233.0676,8076.0
2025-03-18 14:25:00,234.47,234.47,233.89,233.93,7758.0,233.0676,233.0676,232.4911,232.5308,7758.0
2025-03-18 14:30:00,233.93,234.3,233.92,234.09,1700.0,232.5308,232.8986,232.5209,232.6899,1700.0
2025-03-18 14:35:00,234.12,234.3,234.11,234.22,1486.0,232.7197,232.8986,232.7098,232.8191,1486.0
2025-03-18 14:40:00,234.17,234.23,233.84,233.94,2809.0,232.7694,232.829,232.4414,232.5408,2809.0
2025-03-18 14:45:00,233.96,234.15,233.93,234.09,2311.0,232.5607,232.7495,232.5308,232.6899,2311.0
2025-03-18 14:50:00,234.07,234.37,234.05,234.2,3100.0,232.67,232.9682,232.6501,232.7992,3100.0
2025-03-18 14:55:00,234.12,234.12,233.93,234.11,1293.0,232.7197,232.7197,232.5308,232.7098,1293.0
2025-03-18 15:00:00,234.08,234.14,233.94,234.05,2864.0,232.6799,232.7396,232.5408,232.6501,2864.0
2025-03-18 15:05:00,234.05,234.4,233.91,234.4,3383.0,232.6501,232.998,232.511,232.998,3383.0
2025-03-18 15:10:00,234.27,234.45,234.27,234.45,1372.0,232.8688,233.0477,232.8688,233.0477,1372.0
2025-03-18 15:15:00,234.44,234.5,234.37,234.47,1631.0,233.0378,233.0974,232.9682,233.0676,1631.0
2025-03-18 15:20:00,234.42,234.85,234.38,234.68,10113.0,233.0179,233.4453,232.9781,233.2763,10113.0
2025-03-18 15:25:00,234.64,234.88,234.46,234.79,9162.0,233.2366,233.4752,233.0577,233.3857,9162.0
2025-03-18 15:30:00,234.76,234.84,234.6,234.67,25697.0,233.3559,233.4354,233.1968,233.2664,25697.0
2025-03-18 15:35:00,234.61,234.72,234.52,234.66,16629.0,233.2068,233.3161,233.1173,233.2565,16629.0
2025-03-18 15:40:00,234.66,234.94,234.44,234.55,8325.0,233.2565,233.5348,233.0378,233.1471,8325.0
2025-03-18 15:45:00,234.6,234.63,234.32,234.44,4990.0,233.1968,233.2266,232.9185,233.0378,4990.0
2025-03-18 15:50:00,234.44,234.67,234.13,234.47,10824.0,233.0378,233.2664,232.7296,233.0676,10824.0
2025-03-18 15:55:00,234.51,234.71,234.16,234.7,37066.0,233.1074,233.3062,232.7595,233.2962,37066.0
2025-03-19 09:30:00,234.55,235.34,233.65,235.34,8860.0,233.1471,233.9324,232.2525,233.9324,8860.0
2025-03-19 09:35:00,235.12,235.22,234.92,235.22,600.0,233.7137,233.8131,233.5149,233.8131,600.0
2025-03-19 09:40:00,235.13,235.14,233.86,233.88,2448.0,233.7237,233.7336,232.4613,232.4811,2448.0
2025-03-19 09:45:00,234.54,234.96,234.54,234.96,1500.0,233.1372,233.5547,233.1372,233.5547,1500.0
2025-03-19 09:50:00,234.95,234.97,234.52,234.53,2274.0,233.5447,233.5646,233.1173,233.1272,2274.0
2025-03-19 09:55:00,234.62,234.76,234.54,234.54,1799.0,233.2167,233.3559,233.1372,233.1372,1799.0
2025-03-19 10:00:00,234.59,234.95,234.19,234.19,4704.0,233.1869,233.5447,232.7893,232.7893,4704.0
2025-03-19 10:05:00,234.45,234.48,234.18,234.44,2533.0,233.0477,233.0775,232.7793,233.0378,2533.0
2025-03-19 10:10:00,234.59,234.59,234.23,234.36,815.0,233.1869,233.1869,232.829,232.9583,815.0
2025-03-19 10:15:00,234.4,234.72,234.4,234.46,900.0,232.998,233.3161,232.998,233.0577,900.0
2025-03-19 10:20:00,234.35,234.86,234.35,234.85,2058.0,232.9483,233.4553,232.9483,233.4453,2058.0
2025-03-19 10:25:00,234.93,235.12,234.93,235.05,922.0,233.5249,233.7137,233.5249,233.6441,922.0
2025-03-19 10:30:00,235.1,235.17,234.96,235.08,3265.0,233.6938,233.7634,233.5547,233.674,3265.0
2025-03-19 10:35:00,235.12,235.15,235.02,235.12,1900.0,233.7137,233.7435,233.6143,233.7137,1900.0
2025-03-19 10:40:00,235.08,235.12,234.88,234.88,1481.0,233.674,233.7137,233.4752,233.4752,1481.0
2025-03-19 10:45:00,235.09,235.27,235.03,235.18,2200.0,233.6839,233.8628,233.6243,233.7734,2200.0
2025-03-19 10:50:00,235.17,235.19,234.77,234.94,2450.0,233.7634,233.7833,233.3658,233.5348,2450.0
2025-03-19 10:55:00,234.91,235.08,234.9,235.08,827.0,233.505,233.674,233.495,233.674,827.0
2025-03-19 11:00:00,235.01,235.15,234.79,235.0,1452.0,233.6044,233.7435,233.3857,233.5944,1452.0
2025-03-19 11:05:00,234.91,234.91,234.75,234.75,414.0,233.505,233.505,233.3459,233.3459,414.0
2025-03-19 11:10:00,234.93,235.19,234.91,235.08,2456.0,233.5249,233.7833,233.505,233.674,2456.0
2025-03-19 11:15:00,235.11,235.11,234.86,234.93,318.0,233.7038,233.7038,233.4553,233.5249,318.0
2025-03-19 11:20:00,234.72,234.95,234.69,234.89,1201.0,233.3161,233.5447,233.2863,233.4851,1201.0
2025-03-19 11:25:00,234.93,234.93,234.78,234.78,880.0,233.5249,233.5249,233.3758,233.3758,880.0
2025-03-19 11:30:00,234.7,234.95,234.7,234.95,1746.0,233.2962,233.5447,233.2962,233.5447,1746.0
2025-03-19 11:35:00,234.87,235.14,234.81,234.85,1962.0,233.4652,233.7336,233.4056,233.4453,1962.0
2025-03-19 11:40:00,234.84,234.87,234.76,234.76,600.0,233.4354,233.4652,233.3559,233.3559,600.0
2025-03-19 11:45:00,234.83,235.0,234.77,234.97,1414.0,233.4255,233.5944,233.3658,233.5646,1414.0
2025-03-19 11:50:00,235.03,235.45,235.03,235.37,19112.0,233.6243,234.0417,233.6243,233.9622,19112.0
2025-03-19 11:55:00,235.36,235.42,235.02,235.08,1971.0,233.9523,234.0119,233.6143,233.674,1971.0
2025-03-19 12:00:00,235.08,235.35,235.07,235.2,2144.0,233.674,233.9423,233.664,233.7932,2144.0
2025-03-19 12:05:00,235.09,235.43,235.09,235.25,3473.0,233.6839,234.0219,233.6839,233.8429,3473.0
2025-03-19 12:10:00,235.37,235.37,235.09,235.11,2421.0,233.9622,233.9622,233.6839,233.7038,2421.0
2025-03-19 12:15:00,235.18,235.26,235.1,235.26,1055.0,233.7734,233.8529,233.6938,233.8529,1055.0
2025-03-19 12:20:00,235.14,235.2,234.94,234.95,1619.0,233.7336,233.7932,233.5348,233.5447,1619.0
2025-03-19 12:25:00,235.14,235.14,235.04,235.14,1015.0,233.7336,233.7336,233.6342,233.7336,1015.0
2025-03-19 12:30:00,235.2,235.21,235.2,235.21,800.0,233.7932,233.8032,233.7932,233.8032,800.0
2025-03-19 12:35:00,235.36,235.47,235.26,235.41,1125.0,233.9523,234.0616,233.8529,234.002,1125.0
2025-03-19 12:40:00,235.37,235.4,235.34,235.4,1187.0,233.9622,233.992,233.9324,233.992,1187.0
2025-03-19 12:45:00,235.4,235.49,235.28,235.48,2335.0,233.992,234.0815,233.8728,234.0716,2335.0
2025-03-19 12:50:00,235.48,235.72,235.47,235.66,5318.0,234.0716,234.3101,234.0616,234.2505,5318.0
2025-03-19 12:55:00,235.69,235.7,235.43,235.52,7601.0,234.2803,234.2902,234.0219,234.1113,7601.0
2025-03-19 13:00:00,235.46,235.46,234.99,235.02,4013.0,234.0517,234.0517,233.5845,233.6143,4013.0
2025-03-19 13:05:00,234.82,235.01,234.81,234.87,1210.0,233.4155,233.6044,233.4056,233.4652,1210.0
2025-03-19 13:10:00,234.85,234.91,234.75,234.75,1800.0,233.4453,233.505,233.3459,233.3459,1800.0
2025-03-19 13:15:00,234.67,234.79,234.53,234.79,1041.0,233.2664,233.3857,233.1272,233.3857,1041.0
2025-03-19 13:20:00,234.77,234.81,234.25,234.25,1505.0,233.3658,233.4056,232.8489,232.8489,1505.0
2025-03-19 13:25:00,234.25,234.26,234.0,234.01,4041.0,232.8489,232.8589,232.6004,232.6104,4041.0
2025-03-19 13:30:00,234.01,234.12,233.87,233.94,2942.0,232.6104,232.7197,232.4712,232.5408,2942.0
2025-03-19 13:35:00,233.96,234.18,233.96,234.13,1400.0,232.5607,232.7793,232.5607,232.7296,1400.0
2025-03-19 13:40:00,234.14,234.14,233.89,234.0,822.0,232.7396,232.7396,232.4911,232.6004,822.0
2025-03-19 13:45:00,233.9,233.9,233.61,233.64,1283.0,232.501,232.501,232.2127,232.2426,1283.0
2025-03-19 13:50:00,233.63,233.82,233.62,233.71,1970.0,232.2326,232.4215,232.2227,232.3122,1970.0
2025-03-19 13:55:00,233.61,233.82,233.6,233.63,2021.0,232.2127,232.4215,232.2028,232.2326,2021.0
2025-03-19 14:00:00,233.45,234.69,232.91,234.65,4634.0,232.0537,233.2863,231.5169,233.2465,4634.0
2025-03-19 14:05:00,234.76,234.76,234.36,234.36,1771.0,233.3559,233.3559,232.9583,232.9583,1771.0
2025-03-19 14:10:00,234.36,234.82,234.36,234.41,3231.0,232.9583,233.4155,232.9583,233.008,3231.0
2025-03-19 14:15:00,234.4,234.66,234.4,234.55,2515.0,232.998,233.2565,232.998,233.1471,2515.0
2025-03-19 14:20:00,234.42,234.71,234.42,234.64,3200.0,233.0179,233.3062,233.0179,233.2366,3200.0
2025-03-19 14:25:00,234.64,234.71,234.32,234.36,1656.0,233.2366,233.3062,232.9185,232.9583,1656.0
2025-03-19 14:30:00,234.48,235.08,234.48,234.86,4539.0,233.0775,233.674,233.0775,233.4553,4539.0
2025-03-19 14:35:00,235.01,235.04,234.54,234.74,3848.0,233.6044,233.6342,233.1372,233.336,3848.0
2025-03-19 14:40:00,234.69,235.4,234.68,235.4,4294.0,233.2863,233.992,233.2763,233.992,4294.0
2025-03-19 14:45:00,235.32,235.41,234.92,235.12,4244.0,233.9125,234.002,233.5149,233.7137,4244.0
2025-03-19 14:50:00,235.12,235.57,234.96,235.33,9946.0,233.7137,234.161,233.5547,233.9225,9946.0
2025-03-19 14:55:00,235.34,235.52,235.17,235.3,8188.0,233.9324,234.1113,233.7634,233.8926,8188.0
2025-03-19 15:00:00,235.31,235.51,235.26,235.51,3173.0,233.9026,234.1014,233.8529,234.1014,3173.0
2025-03-19 15:05:00,235.49,235.83,235.38,235.82,5601.0,234.0815,234.4195,233.9722,234.4095,5601.0
2025-03-19 15:10:00,235.99,235.99,235.68,235.81,2700.0,234.5785,234.5785,234.2704,234.3996,2700.0
2025-03-19 15:15:00,235.81,235.89,235.7,235.88,4089.0,234.3996,234.4791,234.2902,234.4692,4089.0
2025-03-19 15:20:00,235.86,235.86,235.46,235.46,3239.0,234.4493,234.4493,234.0517,234.0517,3239.0
2025-03-19 15:25:00,235.5,235.51,234.85,235.0,6000.0,234.0914,234.1014,233.4453,233.5944,6000.0
2025-03-19 15:30:00,235.15,235.67,235.11,235.62,4035.0,233.7435,234.2604,233.7038,234.2107,4035.0
2025-03-19 15:35:00,235.82,235.82,235.36,235.39,3935.0,234.4095,234.4095,233.9523,233.9821,3935.0
2025-03-19 15:40:00,235.29,235.71,235.07,235.63,8569.0,233.8827,234.3002,233.664,234.2207,8569.0
2025-03-19 15:45:00,235.65,235.86,235.28,235.36,7783.0,234.2405,234.4493,233.8728,233.9523,7783.0
2025-03-19 15:50:00,235.21,235.31,234.55,234.86,20139.0,233.8032,233.9026,233.1471,233.4553,20139.0
2025-03-19 15:55:00,234.89,234.89,234.54,234.63,44543.0,233.4851,233.4851,233.1372,233.2266,44543.0
2025-03-20 09:30:00,232.77,233.35,232.39,233.21,14994.0,231.3778,231.9543,231.0,231.8151,14994.0
2025-03-20 09:35:00,233.24,233.24,232.75,232.75,230.0,231.845,231.845,231.3579,231.3579,230.0
2025-03-20 09:40:00,232.05,233.04,232.0,232.76,4810.0,230.6621,231.6462,230.6124,231.3678,4810.0
2025-03-20 09:45:00,232.43,232.91,232.09,232.74,6597.0,231.0398,231.5169,230.7018,231.348,6597.0
2025-03-20 09:50:00,232.74,233.78,232.73,233.38,7005.0,231.348,232.3817,231.338,231.9841,7005.0
2025-03-20 09:55:00,233.6,234.36,233.6,234.36,1597.0,232.2028,232.9583,232.2028,232.9583,1597.0
2025-03-20 10:00:00,234.13,234.88,234.1,234.65,11248.0,232.7296,233.4752,232.6998,233.2465,11248.0
2025-03-20 10:05:00,234.65,234.85,234.24,234.44,6280.0,233.2465,233.4453,232.839,233.0378,6280.0
2025-03-20 10:10:00,234.25,234.39,234.14,234.28,1500.0,232.8489,232.9881,232.7396,232.8787,1500.0
2025-03-20 10:15:00,234.26,234.49,233.82,234.14,4683.0,232.8589,233.0875,232.4215,232.7396,4683.0
2025-03-20 10:20:00,234.29,234.47,234.22,234.34,5055.0,232.8887,233.0676,232.8191,232.9384,5055.0
2025-03-20 10:25:00,234.34,234.63,234.33,234.61,1715.0,232.9384,233.2266,232.9284,233.2068,1715.0
2025-03-20 10:30:00,234.6,234.76,234.38,234.76,4074.0,233.1968,233.3559,232.9781,233.3559,4074.0
2025-03-20 10:35:00,234.87,235.09,234.67,235.01,4609.0,233.4652,233.6839,233.2664,233.6044,4609.0
2025-03-20 10:40:00,234.91,235.08,234.86,234.86,2532.0,233.505,233.674,233.4553,233.4553,2532.0
2025-03-20 10:45:00,234.86,234.91,234.86,234.91,1264.0,233.4553,233.505,233.4553,233.505,1264.0
2025-03-20 10:50:00,234.86,235.12,234.66,234.75,1253.0,233.4553,233.7137,233.2565,233.3459,1253.0
2025-03-20 10:55:00,234.81,234.88,234.38,234.48,9157.0,233.4056,233.4752,232.9781,233.0775,9157.0
2025-03-20 11:00:00,234.47,234.69,234.3,234.67,7533.0,233.0676,233.2863,232.8986,233.2664,7533.0
2025-03-20 11:05:00,234.48,234.66,234.14,234.37,3058.0,233.0775,233.2565,232.7396,232.9682,3058.0
2025-03-20 11:10:00,234.34,234.55,234.24,234.5,4104.0,232.9384,233.1471,232.839,233.0974,4104.0
2025-03-20 11:15:00,234.34,234.34,233.8,233.8,1749.0,232.9384,232.9384,232.4016,232.4016,1749.0
2025-03-20 11:20:00,233.88,234.03,233.78,233.9,1539.0,232.4811,232.6302,232.3817,232.501,1539.0
2025-03-20 11:25:00,233.9,234.04,233.79,233.79,2026.0,232.501,232.6402,232.3917,232.3917,2026.0
2025-03-20 11:30:00,233.94,234.01,233.38,233.83,5086.0,232.5408,232.6104,231.9841,232.4314,5086.0
2025-03-20 11:35:00,233.85,234.02,233.56,233.76,5320.0,232.4513,232.6203,232.163,232.3619,5320.0
2025-03-20 11:40:00,233.75,233.97,233.68,233.8,3400.0,232.3519,232.5706,232.2823,232.4016,3400.0
2025-03-20 11:45:00,233.8,233.95,233.8,233.9,3500.0,232.4016,232.5507,232.4016,232.501,3500.0
2025-03-20 11:50:00,233.82,234.03,233.82,233.96,5079.0,232.4215,232.6302,232.4215,232.5607,5079.0
2025-03-20 11:55:00,233.84,234.02,233.83,233.84,3665.0,232.4414,232.6203,232.4314,232.4414,3665.0
2025-03-20 12:00:00,233.86,234.2,233.85,233.96,4400.0,232.4613,232.7992,232.4513,232.5607,4400.0
2025-03-20 12:05:00,233.96,233.96,233.77,233.85,2608.0,232.5607,232.5607,232.3718,232.4513,2608.0
2025-03-20 12:10:00,233.74,234.1,233.74,234.1,3152.0,232.342,232.6998,232.342,232.6998,3152.0
2025-03-20 12:15:00,234.1,234.12,233.92,234.09,2900.0,232.6998,232.7197,232.5209,232.6899,2900.0
2025-03-20 12:20:00,234.03,234.15,233.94,234.02,2099.0,232.6302,232.7495,232.5408,232.6203,2099.0
2025-03-20 12:25:00,233.99,233.99,233.72,233.89,2805.0,232.5905,232.5905,232.3221,232.4911,2805.0
2025-03-20 12:30:00,233.84,234.07,233.83,233.97,2200.0,232.4414,232.67,232.4314,232.5706,2200.0
2025-03-20 12:35:00,233.71,234.0,233.68,233.91,2552.0,232.3122,232.6004,232.2823,232.511,2552.0
2025-03-20 12:40:00,233.83,233.9,233.65,233.9,1564.0,232.4314,232.501,232.2525,232.501,1564.0
2025-03-20 12:45:00,233.77,233.79,233.42,233.42,3970.0,232.3718,232.3917,232.0239,232.0239,3970.0
2025-03-20 12:50:00,233.42,233.65,233.4,233.59,2112.0,232.0239,232.2525,232.004,232.1929,2112.0
2025-03-20 12:55:00,233.62,233.62,233.25,233.34,1618.0,232.2227,232.2227,231.8549,231.9444,1618.0
2025-03-20 13:00:00,233.3,233.42,233.2,233.42,2238.0,231.9046,232.0239,231.8052,232.0239,2238.0
2025-03-20 13:05:00,233.53,233.81,233.52,233.74,1200.0,232.1332,232.4116,232.1233,232.342,1200.0
2025-03-20 13:10:00,233.73,233.75,233.54,233.71,2500.0,232.332,232.3519,232.1432,232.3122,2500.0
2025-03-20 13:15:00,233.66,233.7,233.65,233.7,500.0,232.2625,232.3022,232.2525,232.3022,500.0
2025-03-20 13:20:00,233.63,233.74,233.15,233.15,3234.0,232.2326,232.342,231.7555,231.7555,3234.0
2025-03-20 13:25:00,232.97,233.0,232.53,232.73,12304.0,231.5766,231.6064,231.1392,231.338,12304.0
2025-03-20 13:30:00,232.77,233.16,232.7,232.88,2537.0,231.3778,231.7654,231.3082,231.4871,2537.0
2025-03-20 13:35:00,232.93,233.03,232.82,232.99,1010.0,231.5368,231.6362,231.4275,231.5965,1010.0
2025-03-20 13:40:00,232.95,233.02,232.71,232.9,2291.0,231.5567,231.6263,231.3181,231.507,2291.0
2025-03-20 13:45:00,233.04,233.18,232.95,233.04,2882.0,231.6462,231.7853,231.5567,231.6462,2882.0
2025-03-20 13:50:00,233.04,233.09,232.42,232.42,2648.0,231.6462,231.6959,231.0299,231.0299,2648.0
2025-03-20 13:55:00,232.36,232.44,232.29,232.44,1615.0,230.9702,231.0497,230.9006,231.0497,1615.0
2025-03-20 14:00:00,232.41,232.57,232.24,232.52,7108.0,231.0199,231.179,230.8509,231.1293,7108.0
2025-03-20 14:05:00,232.52,232.85,232.5,232.77,2712.0,231.1293,231.4573,231.1094,231.3778,2712.0
2025-03-20 14:10:00,232.85,233.1,232.78,232.93,3652.0,231.4573,231.7058,231.3877,231.5368,3652.0
2025-03-20 14:15:00,233.02,233.23,232.98,233.13,1986.0,231.6263,231.835,231.5865,231.7356,1986.0
2025-03-20 14:20:00,233.13,233.17,233.06,233.11,2336.0,231.7356,231.7754,231.666,231.7157,2336.0
2025-03-20 14:25:00,233.11,233.11,232.76,232.81,5888.0,231.7157,231.7157,231.3678,231.4175,5888.0
2025-03-20 14:30:00,232.78,232.78,232.56,232.67,2000.0,231.3877,231.3877,231.169,231.2784,2000.0
2025-03-20 14:35:00,232.82,233.3,232.82,233.13,3698.0,231.4275,231.9046,231.4275,231.7356,3698.0
2025-03-20 14:40:00,233.16,233.16,233.0,233.1,4300.0,231.7654,231.7654,231.6064,231.7058,4300.0
2025-03-20 14:45:00,233.06,233.13,233.02,233.12,1500.0,231.666,231.7356,231.6263,231.7257,1500.0
2025-03-20 14:50:00,233.23,233.45,233.12,233.43,3433.0,231.835,232.0537,231.7257,232.0338,3433.0
2025-03-20 14:55:00,233.55,233.6,233.04,233.08,4904.0,232.1531,232.2028,231.6462,231.6859,4904.0
2025-03-20 15:00:00,233.1,233.36,233.1,233.21,3579.0,231.7058,231.9642,231.7058,231.8151,3579.0
2025-03-20 15:05:00,233.21,233.25,233.12,233.21,3430.0,231.8151,231.8549,231.7257,231.8151,3430.0
2025-03-20 15:10:00,233.21,233.69,233.21,233.56,4422.0,231.8151,232.2923,231.8151,232.163,4422.0
2025-03-20 15:15:00,233.46,233.85,233.43,233.69,4886.0,232.0636,232.4513,232.0338,232.2923,4886.0
2025-03-20 15:20:00,233.69,233.93,233.59,233.74,3795.0,232.2923,232.5308,232.1929,232.342,3795.0
2025-03-20 15:25:00,233.76,233.76,233.35,233.35,6830.0,232.3619,232.3619,231.9543,231.9543,6830.0
2025-03-20 15:30:00,233.35,233.4,233.21,233.28,9567.0,231.9543,232.004,231.8151,231.8847,9567.0
2025-03-20 15:35:00,233.28,233.51,233.14,233.19,11027.0,231.8847,232.1133,231.7456,231.7953,11027.0
2025-03-20 15:40:00,233.19,233.54,233.19,233.46,4856.0,231.7953,232.1432,231.7953,232.0636,4856.0
2025-03-20 15:45:00,233.45,233.82,233.44,233.71,7306.0,232.0537,232.4215,232.0438,232.3122,7306.0
2025-03-20 15:50:00,233.83,233.84,233.23,233.64,28419.0,232.4314,232.4414,231.835,232.2426,28419.0
2025-03-20 15:55:00,233.74,233.98,233.27,233.55,60679.0,232.342,232.5805,231.8748,232.1531,60679.0
2025-03-21 09:30:00,231.55,231.55,229.02,230.63,151157.0,230.1651,230.1651,227.6502,229.2506,151157.0
2025-03-21 09:35:00,229.88,230.79,229.85,230.31,2582.0,228.5051,229.4096,228.4752,228.9325,2582.0
2025-03-21 09:40:00,230.52,230.94,230.47,230.91,2298.0,229.1412,229.5587,229.0915,229.5289,2298.0
2025-03-21 09:45:00,230.79,231.02,230.42,230.73,1855.0,229.4096,229.6382,229.0418,229.35,1855.0
2025-03-21 09:50:00,230.5,230.5,229.68,229.76,6000.0,229.1214,229.1214,228.3063,228.3858,6000.0
2025-03-21 09:55:00,229.91,230.12,229.67,229.95,11381.0,228.5349,228.7436,228.2963,228.5746,11381.0
2025-03-21 10:00:00,230.01,230.4,229.39,229.39,7142.0,228.6343,229.0219,228.018,228.018,7142.0
2025-03-21 10:05:00,229.36,229.56,229.23,229.27,3485.0,227.9882,228.187,227.8589,227.8987,3485.0
2025-03-21 10:10:00,229.16,229.47,228.96,229.42,6782.0,227.7894,228.0975,227.5906,228.0478,6782.0
2025-03-21 10:15:00,229.29,229.55,229.15,229.55,1800.0,227.9186,228.177,227.7794,228.177,1800.0
2025-03-21 10:20:00,229.37,229.48,229.37,229.44,2093.0,227.9981,228.1075,227.9981,228.0677,2093.0
2025-03-21 10:25:00,229.68,230.11,229.59,229.86,7116.0,228.3063,228.7337,228.2168,228.4852,7116.0
2025-03-21 10:30:00,229.86,230.34,229.86,230.19,3531.0,228.4852,228.9623,228.4852,228.8132,3531.0
2025-03-21 10:35:00,230.19,230.34,229.94,230.03,5548.0,228.8132,228.9623,228.5647,228.6542,5548.0
2025-03-21 10:40:00,229.89,230.62,229.87,230.31,8061.0,228.515,229.2406,228.4951,228.9325,8061.0
2025-03-21 10:45:00,230.29,230.29,230.0,230.14,8191.0,228.9126,228.9126,228.6243,228.7635,8191.0
2025-03-21 10:50:00,230.23,230.54,230.22,230.44,3008.0,228.853,229.1611,228.843,229.0617,3008.0
2025-03-21 10:55:00,230.53,230.54,230.18,230.19,3737.0,229.1512,229.1611,228.8033,228.8132,3737.0
2025-03-21 11:00:00,230.23,230.37,229.96,230.13,2552.0,228.853,228.9921,228.5846,228.7536,2552.0
2025-03-21 11:05:00,229.88,230.29,229.88,230.22,2380.0,228.5051,228.9126,228.5051,228.843,2380.0
2025-03-21 11:10:00,230.25,230.26,229.85,229.87,1615.0,228.8728,228.8828,228.4752,228.4951,1615.0
2025-03-21 11:15:00,229.92,230.1,229.79,229.99,7197.0,228.5448,228.7237,228.4156,228.6144,7197.0
2025-03-21 11:20:00,229.89,229.89,229.27,229.39,1942.0,228.515,228.515,227.8987,228.018,1942.0
2025-03-21 11:25:00,229.69,229.69,229.16,229.3,2138.0,228.3162,228.3162,227.7894,227.9285,2138.0
2025-03-21 11:30:00,229.24,229.53,229.21,229.47,1900.0,227.8689,228.1572,227.8391,228.0975,1900.0
2025-03-21 11:35:00,229.32,229.76,229.32,229.76,2894.0,227.9484,228.3858,227.9484,228.3858,2894.0
2025-03-21 11:40:00,229.65,229.74,229.22,229.27,2554.0,228.2764,228.3659,227.849,227.8987,2554.0
2025-03-21 11:45:00,229.48,229.81,229.48,229.71,1466.0,228.1075,228.4355,228.1075,228.3361,1466.0
2025-03-21 11:50:00,229.69,229.69,229.43,229.43,1600.0,228.3162,228.3162,228.0578,228.0578,1600.0
2025-03-21 11:55:00,229.85,230.09,229.82,229.82,1100.0,228.4752,228.7138,228.4454,228.4454,1100.0
2025-03-21 12:00:00,229.79,229.97,229.59,229.97,2605.0,228.4156,228.5945,228.2168,228.5945,2605.0
2025-03-21 12:05:00,229.89,230.18,229.89,230.18,959.0,228.515,228.8033,228.515,228.8033,959.0
2025-03-21 12:10:00,230.21,230.7,230.21,230.6,1900.0,228.8331,229.3202,228.8331,229.2208,1900.0
2025-03-21 12:15:00,230.64,230.91,230.54,230.91,7066.0,229.2605,229.5289,229.1611,229.5289,7066.0
2025-03-21 12:20:00,231.15,231.49,231.08,231.49,2001.0,229.7675,230.1054,229.6979,230.1054,2001.0
2025-03-21 12:25:00,231.56,232.08,231.35,231.46,11935.0,230.175,230.6919,229.9663,230.0756,11935.0
2025-03-21 12:30:00,231.3,231.47,231.26,231.3,3200.0,229.9166,230.0855,229.8768,229.9166,3200.0
2025-03-21 12:35:00,231.13,231.28,231.11,231.11,2709.0,229.7476,229.8967,229.7277,229.7277,2709.0
2025-03-21 12:40:00,231.23,231.33,231.07,231.2,3060.0,229.847,229.9464,229.6879,229.8172,3060.0
2025-03-21 12:45:00,231.23,231.52,231.2,231.52,2178.0,229.847,230.1352,229.8172,230.1352,2178.0
2025-03-21 12:50:00,231.43,231.52,231.37,231.45,2049.0,230.0458,230.1352,229.9861,230.0657,2049.0
2025-03-21 12:55:00,231.45,231.71,231.32,231.7,6531.0,230.0657,230.3241,229.9364,230.3142,6531.0
2025-03-21 13:00:00,231.7,231.73,231.51,231.61,3073.0,230.3142,230.344,230.1253,230.2247,3073.0
2025-03-21 13:05:00,231.66,231.84,231.55,231.75,1620.0,230.2744,230.4533,230.1651,230.3639,1620.0
2025-03-21 13:10:00,231.67,231.78,231.48,231.48,2580.0,230.2844,230.3937,230.0955,230.0955,2580.0
2025-03-21 13:15:00,231.62,231.69,231.42,231.42,2856.0,230.2347,230.3042,230.0358,230.0358,2856.0
2025-03-21 13:20:00,231.36,231.66,231.21,231.65,7654.0,229.9762,230.2744,229.8271,230.2645,7654.0
2025-03-21 13:25:00,231.5,231.57,231.34,231.34,1790.0,230.1154,230.185,229.9563,229.9563,1790.0
2025-03-21 13:30:00,231.35,231.41,231.1,231.26,3555.0,229.9663,230.0259,229.7178,229.8768,3555.0
2025-03-21 13:35:00,231.38,231.52,231.38,231.44,850.0,229.9961,230.1352,229.9961,230.0557,850.0
2025-03-21 13:40:00,231.75,231.95,231.7,231.95,1400.0,230.3639,230.5627,230.3142,230.5627,1400.0
2025-03-21 13:45:00,231.84,232.12,231.84,232.12,1293.0,230.4533,230.7317,230.4533,230.7317,1293.0
2025-03-21 13:50:00,232.08,232.24,231.97,232.13,4635.0,230.6919,230.8509,230.5826,230.7416,4635.0
2025-03-21 13:55:00,232.33,232.33,231.9,232.08,2962.0,230.9404,230.9404,230.513,230.6919,2962.0
2025-03-21 14:00:00,232.17,232.17,231.91,232.0,3896.0,230.7814,230.7814,230.5229,230.6124,3896.0
2025-03-21 14:05:00,231.9,232.0,231.56,231.81,5983.0,230.513,230.6124,230.175,230.4235,5983.0
2025-03-21 14:10:00,231.75,231.86,231.7,231.76,1991.0,230.3639,230.4732,230.3142,230.3738,1991.0
2025-03-21 14:15:00,231.69,231.75,231.68,231.75,653.0,230.3042,230.3639,230.2943,230.3639,653.0
2025-03-21 14:20:00,231.77,231.87,231.58,231.58,2457.0,230.3838,230.4832,230.1949,230.1949,2457.0
2025-03-21 14:25:00,231.57,231.62,231.37,231.39,2217.0,230.185,230.2347,229.9861,230.006,2217.0
2025-03-21 14:30:00,231.59,231.59,231.51,231.55,528.0,230.2048,230.2048,230.1253,230.1651,528.0
2025-03-21 14:35:00,231.5,231.81,231.5,231.81,1100.0,230.1154,230.4235,230.1154,230.4235,1100.0
2025-03-21 14:40:00,232.0,232.0,231.79,231.79,799.0,230.6124,230.6124,230.4036,230.4036,799.0
2025-03-21 14:45:00,231.97,232.04,231.71,231.75,773.0,230.5826,230.6521,230.3241,230.3639,773.0
2025-03-21 14:50:00,231.81,231.85,231.77,231.82,700.0,230.4235,230.4633,230.3838,230.4335,700.0
2025-03-21 14:55:00,231.83,232.01,231.83,231.96,2000.0,230.4434,230.6223,230.4434,230.5726,2000.0
2025-03-21 15:00:00,231.82,231.93,231.73,231.87,2150.0,230.4335,230.5428,230.344,230.4832,2150.0
2025-03-21 15:05:00,231.87,232.11,231.7,231.7,3318.0,230.4832,230.7217,230.3142,230.3142,3318.0
2025-03-21 15:10:00,231.7,231.76,231.46,231.69,3412.0,230.3142,230.3738,230.0756,230.3042,3412.0
2025-03-21 15:15:00,231.72,231.88,231.7,231.78,2913.0,230.3341,230.4931,230.3142,230.3937,2913.0
2025-03-21 15:20:00,231.78,232.31,231.66,232.15,5202.0,230.3937,230.9205,230.2744,230.7615,5202.0
2025-03-21 15:25:00,232.08,232.15,231.83,231.88,5245.0,230.6919,230.7615,230.4434,230.4931,5245.0
2025-03-21 15:30:00,231.84,231.84,231.65,231.83,4346.0,230.4533,230.4533,230.2645,230.4434,4346.0
2025-03-21 15:35:00,231.69,231.97,231.66,231.93,3721.0,230.3042,230.5826,230.2744,230.5428,3721.0
2025-03-21 15:40:00,231.82,231.96,231.6,231.96,3213.0,230.4335,230.5726,230.2148,230.5726,3213.0
2025-03-21 15:45:00,231.98,232.02,231.84,232.02,3461.0,230.5925,230.6323,230.4533,230.6323,3461.0
2025-03-21 15:50:00,232.08,232.67,231.92,231.92,9975.0,230.6919,231.2784,230.5329,230.5329,9975.0
2025-03-21 15:55:00,232.09,232.2,231.74,231.79,38317.0,230.7018,230.8112,230.3539,230.4036,38317.0
2025-03-24 09:30:00,235.04,235.1,234.47,235.09,9293.0,233.6342,233.6938,233.0676,233.6839,9293.0
2025-03-24 09:35:00,235.63,236.0,235.19,235.43,2287.0,234.2207,234.5885,233.7833,234.0219,2287.0
2025-03-24 09:40:00,235.41,236.35,235.4,236.0,16753.0,234.002,234.9364,233.992,234.5885,16753.0
2025-03-24 09:45:00,236.06,236.34,235.8,235.94,20521.0,234.6481,234.9264,234.3897,234.5288,20521.0
2025-03-24 09:50:00,235.82,235.82,234.98,234.98,7997.0,234.4095,234.4095,233.5746,233.5746,7997.0
2025-03-24 09:55:00,235.02,235.19,234.85,234.94,3404.0,233.6143,233.7833,233.4453,233.5348,3404.0
2025-03-24 10:00:00,234.99,235.11,234.62,234.64,14453.0,233.5845,233.7038,233.2167,233.2366,14453.0
2025-03-24 10:05:00,234.67,235.1,234.67,234.95,5466.0,233.2664,233.6938,233.2664,233.5447,5466.0
2025-03-24 10:10:00,235.01,235.14,234.76,234.99,7151.0,233.6044,233.7336,233.3559,233.5845,7151.0
2025-03-24 10:15:00,235.0,235.09,234.93,234.93,6762.0,233.5944,233.6839,233.5249,233.5249,6762.0
2025-03-24 10:20:00,234.81,234.85,234.43,234.43,2917.0,233.4056,233.4453,233.0278,233.0278,2917.0
2025-03-24 10:25:00,234.44,235.1,234.44,234.97,3416.0,233.0378,233.6938,233.0378,233.5646,3416.0
2025-03-24 10:30:00,235.02,235.09,234.84,235.01,2916.0,233.6143,233.6839,233.4354,233.6044,2916.0
2025-03-24 10:35:00,235.01,235.12,234.66,234.79,13315.0,233.6044,233.7137,233.2565,233.3857,13315.0
2025-03-24 10:40:00,234.69,234.86,234.43,234.43,4709.0,233.2863,233.4553,233.0278,233.0278,4709.0
2025-03-24 10:45:00,234.46,234.74,234.45,234.7,8420.0,233.0577,233.336,233.0477,233.2962,8420.0
2025-03-24 10:50:00,234.84,234.85,234.6,234.74,3144.0,233.4354,233.4453,233.1968,233.336,3144.0
2025-03-24 10:55:00,234.88,235.17,234.83,235.12,8859.0,233.4752,233.7634,233.4255,233.7137,8859.0
2025-03-24 11:00:00,235.12,235.12,234.91,235.09,4306.0,233.7137,233.7137,233.505,233.6839,4306.0
2025-03-24 11:05:00,235.01,235.26,235.01,235.14,6876.0,233.6044,233.8529,233.6044,233.7336,6876.0
2025-03-24 11:10:00,235.28,235.28,235.06,235.16,5939.0,233.8728,233.8728,233.6541,233.7535,5939.0
2025-03-24 11:15:00,235.16,235.27,235.09,235.27,5920.0,233.7535,233.8628,233.6839,233.8628,5920.0
2025-03-24 11:20:00,235.27,235.3,235.09,235.09,4869.0,233.8628,233.8926,233.6839,233.6839,4869.0
2025-03-24 11:25:00,235.06,235.06,234.72,235.04,3865.0,233.6541,233.6541,233.3161,233.6342,3865.0
2025-03-24 11:30:00,235.04,235.07,234.96,235.0,2726.0,233.6342,233.664,233.5547,233.5944,2726.0
2025-03-24 11:35:00,234.98,235.04,234.93,234.93,1907.0,233.5746,233.6342,233.5249,233.5249,1907.0
2025-03-24 11:40:00,234.88,234.89,234.73,234.84,2488.0,233.4752,233.4851,233.3261,233.4354,2488.0
2025-03-24 11:45:00,234.91,234.98,234.83,234.83,3906.0,233.505,233.5746,233.4255,233.4255,3906.0
2025-03-24 11:50:00,234.83,235.04,234.83,234.97,1327.0,233.4255,233.6342,233.4255,233.5646,1327.0
2025-03-24 11:55:00,235.02,235.02,234.84,234.93,1633.0,233.6143,233.6143,233.4354,233.5249,1633.0
2025-03-24 12:00:00,234.88,234.92,234.55,234.55,1610.0,233.4752,233.5149,233.1471,233.1471,1610.0
2025-03-24 12:05:00,234.62,234.88,234.58,234.88,2128.0,233.2167,233.4752,233.1769,233.4752,2128.0
2025-03-24 12:10:00,234.82,235.01,234.8,234.9,1929.0,233.4155,233.6044,233.3956,233.495,1929.0
2025-03-24 12:15:00,234.83,234.83,234.68,234.68,2006.0,233.4255,233.4255,233.2763,233.2763,2006.0
2025-03-24 12:20:00,234.67,234.88,234.67,234.87,1568.0,233.2664,233.4752,233.2664,233.4652,1568.0
2025-03-24 12:25:00,234.84,234.84,234.46,234.62,2389.0,233.4354,233.4354,233.0577,233.2167,2389.0
2025-03-24 12:30:00,234.49,234.69,234.46,234.69,1011.0,233.0875,233.2863,233.0577,233.2863,1011.0
2025-03-24 12:35:00,234.66,234.66,234.43,234.46,758.0,233.2565,233.2565,233.0278,233.0577,758.0
2025-03-24 12:40:00,234.36,234.51,234.22,234.5,1999.0,232.9583,233.1074,232.8191,233.0974,1999.0
2025-03-24 12:45:00,234.55,234.66,234.46,234.55,5014.0,233.1471,233.2565,233.0577,233.1471,5014.0
2025-03-24 12:50:00,234.56,234.66,234.56,234.56,1180.0,233.1571,233.2565,233.1571,233.1571,1180.0
2025-03-24 12:55:00,234.65,234.68,234.42,234.47,1611.0,233.2465,233.2763,233.0179,233.0676,1611.0
2025-03-24 13:00:00,234.54,234.74,234.44,234.61,1907.0,233.1372,233.336,233.0378,233.2068,1907.0
2025-03-24 13:05:00,234.59,234.75,234.56,234.61,871.0,233.1869,233.3459,233.1571,233.2068,871.0
2025-03-24 13:10:00,234.61,234.65,234.53,234.59,1188.0,233.2068,233.2465,233.1272,233.1869,1188.0
2025-03-24 13:15:00,234.45,234.84,234.45,234.69,2260.0,233.0477,233.4354,233.0477,233.2863,2260.0
2025-03-24 13:20:00,234.69,234.75,234.68,234.69,1160.0,233.2863,233.3459,233.2763,233.2863,1160.0
2025-03-24 13:25:00,234.69,234.81,234.66,234.72,1349.0,233.2863,233.4056,233.2565,233.3161,1349.0
2025-03-24 13:30:00,234.8,234.92,234.72,234.81,12686.0,233.3956,233.5149,233.3161,233.4056,12686.0
2025-03-24 13:35:00,234.81,234.86,234.72,234.8,3052.0,233.4056,233.4553,233.3161,233.3956,3052.0
2025-03-24 13:40:00,234.8,234.81,234.71,234.78,1501.0,233.3956,233.4056,233.3062,233.3758,1501.0
2025-03-24 13:45:00,234.72,234.73,234.59,234.62,1808.0,233.3161,233.3261,233.1869,233.2167,1808.0
2025-03-24 13:50:00,234.69,234.92,234.69,234.85,3390.0,233.2863,233.5149,233.2863,233.4453,3390.0
2025-03-24 13:55:00,234.76,234.76,234.6,234.66,1100.0,233.3559,233.3559,233.1968,233.2565,1100.0
2025-03-24 14:00:00,234.63,234.66,234.4,234.4,5373.0,233.2266,233.2565,232.998,232.998,5373.0
2025-03-24 14:05:00,234.53,234.67,234.44,234.65,1123.0,233.1272,233.2664,233.0378,233.2465,1123.0
2025-03-24 14:10:00,234.63,234.67,234.53,234.57,747.0,233.2266,233.2664,233.1272,233.167,747.0
2025-03-24 14:15:00,234.64,234.65,234.5,234.51,1570.0,233.2366,233.2465,233.0974,233.1074,1570.0
2025-03-24 14:20:00,234.4,234.52,234.4,234.4,8247.0,232.998,233.1173,232.998,232.998,8247.0
2025-03-24 14:25:00,234.4,234.5,234.21,234.34,13074.0,232.998,233.0974,232.8092,232.9384,13074.0
2025-03-24 14:30:00,234.31,234.61,234.31,234.55,2002.0,232.9086,233.2068,232.9086,233.1471,2002.0
2025-03-24 14:35:00,234.5,234.86,234.5,234.78,8937.0,233.0974,233.4553,233.0974,233.3758,8937.0
2025-03-24 14:40:00,234.82,235.07,234.68,235.07,34818.0,233.4155,233.664,233.2763,233.664,34818.0
2025-03-24 14:45:00,235.08,235.45,234.97,235.45,28860.0,233.674,234.0417,233.5646,234.0417,28860.0
2025-03-24 14:50:00,235.4,235.64,235.33,235.55,6379.0,233.992,234.2306,233.9225,234.1411,6379.0
2025-03-24 14:55:00,235.57,235.69,235.51,235.69,1420.0,234.161,234.2803,234.1014,234.2803,1420.0
2025-03-24 15:00:00,235.62,235.65,235.5,235.52,5920.0,234.2107,234.2405,234.0914,234.1113,5920.0
2025-03-24 15:05:00,235.61,235.61,235.49,235.5,1420.0,234.2008,234.2008,234.0815,234.0914,1420.0
2025-03-24 15:10:00,235.56,235.79,235.54,235.73,4391.0,234.1511,234.3797,234.1312,234.3201,4391.0
2025-03-24 15:15:00,235.74,235.95,235.74,235.86,3652.0,234.33,234.5388,234.33,234.4493,3652.0
2025-03-24 15:20:00,235.86,235.86,235.62,235.66,11402.0,234.4493,234.4493,234.2107,234.2505,11402.0
2025-03-24 15:25:00,235.61,235.63,235.32,235.33,7952.0,234.2008,234.2207,233.9125,233.9225,7952.0
2025-03-24 15:30:00,235.33,235.48,235.27,235.36,11284.0,233.9225,234.0716,233.8628,233.9523,11284.0
2025-03-24 15:35:00,235.42,235.72,235.42,235.55,18266.0,234.0119,234.3101,234.0119,234.1411,18266.0
2025-03-24 15:40:00,235.55,235.56,235.31,235.37,6499.0,234.1411,234.1511,233.9026,233.9622,6499.0
2025-03-24 15:45:00,235.34,235.51,235.29,235.51,20488.0,233.9324,234.1014,233.8827,234.1014,20488.0
2025-03-24 15:50:00,235.64,235.94,235.27,235.94,24934.0,234.2306,234.5288,233.8628,234.5288,24934.0
2025-03-24 15:55:00,236.05,236.48,235.46,235.46,79850.0,234.6382,235.0656,234.0517,234.0517,79850.0
2025-03-25 09:30:00,235.12,236.41,235.08,235.96,7329.0,233.7137,234.996,233.674,234.5487,7329.0
2025-03-25 09:35:00,236.4,236.4,234.95,235.37,14085.0,234.9861,234.9861,233.5447,233.9622,14085.0
2025-03-25 09:40:00,235.33,235.33,233.97,233.97,8257.0,233.9225,233.9225,232.5706,232.5706,8257.0
2025-03-25 09:45:00,234.17,235.0,234.17,234.65,2771.0,232.7694,233.5944,232.7694,233.2465,2771.0
2025-03-25 09:50:00,234.65,235.1,234.64,235.03,3800.0,233.2465,233.6938,233.2366,233.6243,3800.0
2025-03-25 09:55:00,235.04,235.14,234.29,234.31,1902.0,233.6342,233.7336,232.8887,232.9086,1902.0
2025-03-25 10:00:00,234.25,234.6,234.21,234.49,2890.0,232.8489,233.1968,232.8092,233.0875,2890.0
2025-03-25 10:05:00,234.68,234.83,234.0,234.0,5992.0,233.2763,233.4255,232.6004,232.6004,5992.0
2025-03-25 10:10:00,234.06,234.51,234.06,234.51,1611.0,232.6601,233.1074,232.6601,233.1074,1611.0
2025-03-25 10:15:00,234.27,235.08,234.27,234.61,5099.0,232.8688,233.674,232.8688,233.2068,5099.0
2025-03-25 10:20:00,234.62,235.01,234.45,234.45,1835.0,233.2167,233.6044,233.0477,233.0477,1835.0
2025-03-25 10:25:00,234.24,234.57,234.24,234.49,500.0,232.839,233.167,232.839,233.0875,500.0
2025-03-25 10:30:00,234.48,234.81,234.36,234.81,1200.0,233.0775,233.4056,232.9583,233.4056,1200.0
2025-03-25 10:35:00,234.77,234.77,234.38,234.38,729.0,233.3658,233.3658,232.9781,232.9781,729.0
2025-03-25 10:40:00,234.27,234.59,234.27,234.48,581.0,232.8688,233.1869,232.8688,233.0775,581.0
2025-03-25 10:45:00,234.32,234.48,234.12,234.29,2738.0,232.9185,233.0775,232.7197,232.8887,2738.0
2025-03-25 10:50:00,234.29,234.3,234.2,234.29,900.0,232.8887,232.8986,232.7992,232.8887,900.0
2025-03-25 10:55:00,234.3,234.3,233.8,233.8,2967.0,232.8986,232.8986,232.4016,232.4016,2967.0
2025-03-25 11:00:00,233.79,234.08,233.79,233.89,1113.0,232.3917,232.6799,232.3917,232.4911,1113.0
2025-03-25 11:05:00,233.9,233.92,233.63,233.73,2209.0,232.501,232.5209,232.2326,232.332,2209.0
2025-03-25 11:10:00,233.73,233.74,233.7,233.74,1100.0,232.332,232.342,232.3022,232.342,1100.0
2025-03-25 11:15:00,233.8,234.03,233.74,233.81,2490.0,232.4016,232.6302,232.342,232.4116,2490.0
2025-03-25 11:20:00,233.81,233.94,233.69,233.8,2948.0,232.4116,232.5408,232.2923,232.4016,2948.0
2025-03-25 11:25:00,233.8,234.06,233.67,234.04,6116.0,232.4016,232.6601,232.2724,232.6402,6116.0
2025-03-25 11:30:00,234.05,234.14,233.91,234.14,1903.0,232.6501,232.7396,232.511,232.7396,1903.0
2025-03-25 11:35:00,234.14,234.14,233.75,234.12,5302.0,232.7396,232.7396,232.3519,232.7197,5302.0
2025-03-25 11:40:00,233.93,234.03,233.86,233.97,3100.0,232.5308,232.6302,232.4613,232.5706,3100.0
2025-03-25 11:45:00,233.98,234.12,233.33,233.39,4765.0,232.5805,232.7197,231.9344,231.9941,4765.0
2025-03-25 11:50:00,233.46,233.52,233.36,233.46,3014.0,232.0636,232.1233,231.9642,232.0636,3014.0
2025-03-25 11:55:00,233.46,233.68,233.38,233.67,3489.0,232.0636,232.2823,231.9841,232.2724,3489.0
2025-03-25 12:00:00,233.74,233.86,233.74,233.85,831.0,232.342,232.4613,232.342,232.4513,831.0
2025-03-25 12:05:00,233.87,234.02,233.83,233.92,4400.0,232.4712,232.6203,232.4314,232.5209,4400.0
2025-03-25 12:10:00,233.92,233.99,233.92,233.93,1500.0,232.5209,232.5905,232.5209,232.5308,1500.0
2025-03-25 12:15:00,233.93,233.93,233.79,233.86,3244.0,232.5308,232.5308,232.3917,232.4613,3244.0
2025-03-25 12:20:00,233.86,234.19,233.76,234.16,2365.0,232.4613,232.7893,232.3619,232.7595,2365.0
2025-03-25 12:25:00,234.26,234.28,234.01,234.06,4429.0,232.8589,232.8787,232.6104,232.6601,4429.0
2025-03-25 12:30:00,234.06,234.18,234.01,234.06,2300.0,232.6601,232.7793,232.6104,232.6601,2300.0
2025-03-25 12:35:00,234.06,234.26,233.92,233.98,5155.0,232.6601,232.8589,232.5209,232.5805,5155.0
2025-03-25 12:40:00,233.98,234.03,233.71,233.97,6117.0,232.5805,232.6302,232.3122,232.5706,6117.0
2025-03-25 12:45:00,233.97,234.03,233.88,233.97,3772.0,232.5706,232.6302,232.4811,232.5706,3772.0
2025-03-25 12:50:00,233.98,234.19,233.97,234.13,4630.0,232.5805,232.7893,232.5706,232.7296,4630.0
2025-03-25 12:55:00,234.18,234.18,234.07,234.17,8426.0,232.7793,232.7793,232.67,232.7694,8426.0
2025-03-25 13:00:00,234.17,234.26,234.13,234.16,3130.0,232.7694,232.8589,232.7296,232.7595,3130.0
2025-03-25 13:05:00,234.16,234.16,233.97,234.06,2958.0,232.7595,232.7595,232.5706,232.6601,2958.0
2025-03-25 13:10:00,234.06,234.1,234.01,234.06,2595.0,232.6601,232.6998,232.6104,232.6601,2595.0
2025-03-25 13:15:00,234.01,234.15,233.95,233.97,3475.0,232.6104,232.7495,232.5507,232.5706,3475.0
2025-03-25 13:20:00,233.99,233.99,233.87,233.96,1226.0,232.5905,232.5905,232.4712,232.5607,1226.0
2025-03-25 13:25:00,233.97,234.16,233.86,234.16,5001.0,232.5706,232.7595,232.4613,232.7595,5001.0
2025-03-25 13:30:00,234.16,234.19,234.07,234.14,2545.0,232.7595,232.7893,232.67,232.7396,2545.0
2025-03-25 13:35:00,234.16,234.26,234.04,234.21,5426.0,232.7595,232.8589,232.6402,232.8092,5426.0
2025-03-25 13:40:00,234.23,234.3,234.2,234.25,4682.0,232.829,232.8986,232.7992,232.8489,4682.0
2025-03-25 13:45:00,234.24,234.4,234.24,234.35,2949.0,232.839,232.998,232.839,232.9483,2949.0
2025-03-25 13:50:00,234.35,234.43,234.26,234.32,2775.0,232.9483,233.0278,232.8589,232.9185,2775.0
2025-03-25 13:55:00,234.34,234.34,234.12,234.13,4069.0,232.9384,232.9384,232.7197,232.7296,4069.0
2025-03-25 14:00:00,234.13,234.27,234.01,234.06,9500.0,232.7296,232.8688,232.6104,232.6601,9500.0
2025-03-25 14:05:00,234.06,234.16,233.89,234.03,10516.0,232.6601,232.7595,232.4911,232.6302,10516.0
2025-03-25 14:10:00,234.03,234.36,234.02,234.27,2850.0,232.6302,232.9583,232.6203,232.8688,2850.0
2025-03-25 14:15:00,234.44,234.44,234.29,234.44,720.0,233.0378,233.0378,232.8887,233.0378,720.0
2025-03-25 14:20:00,234.46,234.5,234.3,234.5,2487.0,233.0577,233.0974,232.8986,233.0974,2487.0
2025-03-25 14:25:00,234.4,234.53,234.29,234.45,6766.0,232.998,233.1272,232.8887,233.0477,6766.0
2025-03-25 14:30:00,234.48,234.57,234.35,234.55,2246.0,233.0775,233.167,232.9483,233.1471,2246.0
2025-03-25 14:35:00,234.8,235.02,234.79,234.95,1108.0,233.3956,233.6143,233.3857,233.5447,1108.0
2025-03-25 14:40:00,235.03,235.11,234.82,235.05,2314.0,233.6243,233.7038,233.4155,233.6441,2314.0
2025-03-25 14:45:00,235.15,235.49,235.14,235.29,3773.0,233.7435,234.0815,233.7336,233.8827,3773.0
2025-03-25 14:50:00,235.29,235.29,234.96,235.22,4056.0,233.8827,233.8827,233.5547,233.8131,4056.0
2025-03-25 14:55:00,235.2,235.2,235.03,235.06,4126.0,233.7932,233.7932,233.6243,233.6541,4126.0
2025-03-25 15:00:00,235.09,235.09,234.79,234.9,6853.0,233.6839,233.6839,233.3857,233.495,6853.0
2025-03-25 15:05:00,234.9,235.01,234.73,234.78,7314.0,233.495,233.6044,233.3261,233.3758,7314.0
2025-03-25 15:10:00,234.74,234.8,234.58,234.58,4055.0,233.336,233.3956,233.1769,233.1769,4055.0
2025-03-25 15:15:00,234.66,234.73,234.56,234.66,7180.0,233.2565,233.3261,233.1571,233.2565,7180.0
2025-03-25 15:20:00,234.7,234.7,234.44,234.45,6691.0,233.2962,233.2962,233.0378,233.0477,6691.0
2025-03-25 15:25:00,234.45,234.55,234.34,234.46,7123.0,233.0477,233.1471,232.9384,233.0577,7123.0
2025-03-25 15:30:00,234.46,234.7,234.43,234.66,6407.0,233.0577,233.2962,233.0278,233.2565,6407.0
2025-03-25 15:35:00,234.66,234.66,233.4,234.39,19220.0,233.2565,233.2565,232.004,232.9881,19220.0
2025-03-25 15:40:00,234.4,234.52,234.29,234.31,4215.0,232.998,233.1173,232.8887,232.9086,4215.0
2025-03-25 15:45:00,234.28,234.38,233.9,234.01,7988.0,232.8787,232.9781,232.501,232.6104,7988.0
2025-03-25 15:50:00,233.92,234.01,233.41,233.94,21631.0,232.5209,232.6104,232.0139,232.5408,21631.0
2025-03-25 15:55:00,234.02,234.15,233.74,233.79,42543.0,232.6203,232.7495,232.342,232.3917,42543.0
2025-03-26 09:30:00,233.89,234.49,232.23,232.39,27859.0,232.4911,233.0875,230.841,231.0,27859.0
2025-03-26 09:35:00,232.58,233.59,232.31,233.58,15827.0,231.1889,232.1929,230.9205,232.1829,15827.0
2025-03-26 09:40:00,233.75,234.26,232.45,232.76,15438.0,232.3519,232.8589,231.0597,231.3678,15438.0
2025-03-26 09:45:00,233.54,233.75,233.38,233.39,2576.0,232.1432,232.3519,231.9841,231.9941,2576.0
2025-03-26 09:50:00,233.02,233.55,232.84,233.25,4046.0,231.6263,232.1531,231.4474,231.8549,4046.0
2025-03-26 09:55:00,233.23,233.75,233.19,233.5,7232.0,231.835,232.3519,231.7953,232.1034,7232.0
2025-03-26 10:00:00,233.4,233.69,233.14,233.3,2699.0,232.004,232.2923,231.7456,231.9046,2699.0
2025-03-26 10:05:00,232.95,233.7,232.95,233.33,6683.0,231.5567,232.3022,231.5567,231.9344,6683.0
2025-03-26 10:10:00,233.42,234.09,233.42,233.94,7398.0,232.0239,232.6899,232.0239,232.5408,7398.0
2025-03-26 10:15:00,233.94,234.18,233.76,233.9,14923.0,232.5408,232.7793,232.3619,232.501,14923.0
2025-03-26 10:20:00,233.9,234.4,233.62,234.28,21492.0,232.501,232.998,232.2227,232.8787,21492.0
2025-03-26 10:25:00,234.22,234.23,233.84,233.85,1919.0,232.8191,232.829,232.4414,232.4513,1919.0
2025-03-26 10:30:00,234.07,234.22,233.89,234.08,3831.0,232.67,232.8191,232.4911,232.6799,3831.0
2025-03-26 10:35:00,234.06,234.2,233.94,233.96,4455.0,232.6601,232.7992,232.5408,232.5607,4455.0
2025-03-26 10:40:00,233.91,234.11,233.53,233.94,11419.0,232.511,232.7098,232.1332,232.5408,11419.0
2025-03-26 10:45:00,234.0,234.0,233.85,233.89,3449.0,232.6004,232.6004,232.4513,232.4911,3449.0
2025-03-26 10:50:00,233.91,233.99,233.79,233.87,1243.0,232.511,232.5905,232.3917,232.4712,1243.0
2025-03-26 10:55:00,233.76,233.94,233.6,233.83,15324.0,232.3619,232.5408,232.2028,232.4314,15324.0
2025-03-26 11:00:00,233.83,234.98,233.75,234.98,18933.0,232.4314,233.5746,232.3519,233.5746,18933.0
2025-03-26 11:05:00,234.73,234.9,234.5,234.5,7274.0,233.3261,233.495,233.0974,233.0974,7274.0
2025-03-26 11:10:00,234.5,234.6,234.31,234.45,3725.0,233.0974,233.1968,232.9086,233.0477,3725.0
2025-03-26 11:15:00,234.46,234.86,234.42,234.6,5500.0,233.0577,233.4553,233.0179,233.1968,5500.0
2025-03-26 11:20:00,234.6,234.91,234.33,234.91,1610.0,233.1968,233.505,232.9284,233.505,1610.0
2025-03-26 11:25:00,234.84,234.94,234.77,234.86,3511.0,233.4354,233.5348,233.3658,233.4553,3511.0
2025-03-26 11:30:00,234.88,235.35,234.83,234.92,9403.0,233.4752,233.9423,233.4255,233.5149,9403.0
2025-03-26 11:35:00,235.02,235.62,235.02,235.62,6630.0,233.6143,234.2107,233.6143,234.2107,6630.0
2025-03-26 11:40:00,235.56,235.56,235.52,235.52,500.0,234.1511,234.1511,234.1113,234.1113,500.0
2025-03-26 11:45:00,235.38,235.38,234.98,235.16,3785.0,233.9722,233.9722,233.5746,233.7535,3785.0
2025-03-26 11:50:00,235.2,235.3,234.91,235.05,2564.0,233.7932,233.8926,233.505,233.6441,2564.0
2025-03-26 11:55:00,234.93,234.99,234.58,234.62,4330.0,233.5249,233.5845,233.1769,233.2167,4330.0
2025-03-26 12:00:00,234.78,234.87,234.78,234.87,600.0,233.3758,233.4652,233.3758,233.4652,600.0
2025-03-26 12:05:00,234.79,234.8,234.69,234.7,2367.0,233.3857,233.3956,233.2863,233.2962,2367.0
2025-03-26 12:10:00,234.79,235.32,234.79,235.32,20563.0,233.3857,233.9125,233.3857,233.9125,20563.0
2025-03-26 12:15:00,235.32,235.49,235.27,235.49,2207.0,233.9125,234.0815,233.8628,234.0815,2207.0
2025-03-26 12:20:00,235.48,235.56,235.09,235.09,5456.0,234.0716,234.1511,233.6839,233.6839,5456.0
2025-03-26 12:25:00,235.12,235.32,234.8,235.23,3583.0,233.7137,233.9125,233.3956,233.8231,3583.0
2025-03-26 12:30:00,235.3,235.35,234.92,235.07,2197.0,233.8926,233.9423,233.5149,233.664,2197.0
2025-03-26 12:35:00,235.09,235.09,235.0,235.05,400.0,233.6839,233.6839,233.5944,233.6441,400.0
2025-03-26 12:40:00,234.83,235.07,234.83,235.01,1619.0,233.4255,233.664,233.4255,233.6044,1619.0
2025-03-26 12:45:00,235.01,235.31,234.93,235.31,2046.0,233.6044,233.9026,233.5249,233.9026,2046.0
2025-03-26 12:50:00,235.39,235.41,234.97,235.05,1521.0,233.9821,234.002,233.5646,233.6441,1521.0
2025-03-26 12:55:00,235.08,235.08,234.93,234.99,700.0,233.674,233.674,233.5249,233.5845,700.0
2025-03-26 13:00:00,234.99,235.15,234.99,235.14,1300.0,233.5845,233.7435,233.5845,233.7336,1300.0
2025-03-26 13:05:00,234.85,235.1,234.85,235.01,1601.0,233.4453,233.6938,233.4453,233.6044,1601.0
2025-03-26 13:10:00,235.04,235.24,235.03,235.23,3531.0,233.6342,233.833,233.6243,233.8231,3531.0
2025-03-26 13:15:00,235.27,235.27,234.99,235.05,3389.0,233.8628,233.8628,233.5845,233.6441,3389.0
2025-03-26 13:20:00,235.06,235.13,234.67,234.78,9824.0,233.6541,233.7237,233.2664,233.3758,9824.0
2025-03-26 13:25:00,234.68,234.68,234.33,234.45,2860.0,233.2763,233.2763,232.9284,233.0477,2860.0
2025-03-26 13:30:00,234.35,234.41,234.22,234.24,1017.0,232.9483,233.008,232.8191,232.839,1017.0
2025-03-26 13:35:00,234.38,234.43,234.32,234.43,5995.0,232.9781,233.0278,232.9185,233.0278,5995.0
2025-03-26 13:40:00,234.46,234.79,234.38,234.6,17564.0,233.0577,233.3857,232.9781,233.1968,17564.0
2025-03-26 13:45:00,234.62,234.68,234.45,234.48,2490.0,233.2167,233.2763,233.0477,233.0775,2490.0
2025-03-26 13:50:00,234.58,234.67,234.52,234.6,2610.0,233.1769,233.2664,233.1173,233.1968,2610.0
2025-03-26 13:55:00,234.65,234.84,234.55,234.72,3558.0,233.2465,233.4354,233.1471,233.3161,3558.0
2025-03-26 14:00:00,234.76,234.93,234.76,234.93,4603.0,233.3559,233.5249,233.3559,233.5249,4603.0
2025-03-26 14:05:00,234.89,235.1,234.88,235.1,5325.0,233.4851,233.6938,233.4752,233.6938,5325.0
2025-03-26 14:10:00,235.1,235.22,235.05,235.12,5881.0,233.6938,233.8131,233.6441,233.7137,5881.0
2025-03-26 14:15:00,235.18,235.25,234.91,234.91,9533.0,233.7734,233.8429,233.505,233.505,9533.0
2025-03-26 14:20:00,234.97,235.09,234.96,235.06,2691.0,233.5646,233.6839,233.5547,233.6541,2691.0
2025-03-26 14:25:00,235.06,235.11,234.91,235.01,5623.0,233.6541,233.7038,233.505,233.6044,5623.0
2025-03-26 14:30:00,235.06,235.08,234.8,234.87,17197.0,233.6541,233.674,233.3956,233.4652,17197.0
2025-03-26 14:35:00,234.88,235.07,234.82,235.0,7685.0,233.4752,233.664,233.4155,233.5944,7685.0
2025-03-26 14:40:00,235.0,235.04,234.64,234.65,4619.0,233.5944,233.6342,233.2366,233.2465,4619.0
2025-03-26 14:45:00,234.65,234.81,234.54,234.58,3258.0,233.2465,233.4056,233.1372,233.1769,3258.0
2025-03-26 14:50:00,234.58,234.66,234.48,234.59,3854.0,233.1769,233.2565,233.0775,233.1869,3854.0
2025-03-26 14:55:00,234.59,234.64,234.44,234.54,3214.0,233.1869,233.2366,233.0378,233.1372,3214.0
2025-03-26 15:00:00,234.54,234.62,234.42,234.49,2984.0,233.1372,233.2167,233.0179,233.0875,2984.0
2025-03-26 15:05:00,234.56,234.92,234.56,234.75,6143.0,233.1571,233.5149,233.1571,233.3459,6143.0
2025-03-26 15:10:00,234.79,234.79,234.64,234.73,4038.0,233.3857,233.3857,233.2366,233.3261,4038.0
2025-03-26 15:15:00,234.77,235.03,234.74,234.88,20466.0,233.3658,233.6243,233.336,233.4752,20466.0
2025-03-26 15:20:00,234.82,235.4,234.73,234.77,26007.0,233.4155,233.992,233.3261,233.3658,26007.0
2025-03-26 15:25:00,234.82,235.03,234.82,234.88,22069.0,233.4155,233.6243,233.4155,233.4752,22069.0
2025-03-26 15:30:00,234.89,234.98,234.67,234.8,13074.0,233.4851,233.5746,233.2664,233.3956,13074.0
2025-03-26 15:35:00,234.89,235.47,234.8,235.47,21231.0,233.4851,234.0616,233.3956,234.0616,21231.0
2025-03-26 15:40:00,235.47,235.5,235.13,235.33,17597.0,234.0616,234.0914,233.7237,233.9225,17597.0
2025-03-26 15:45:00,235.33,235.33,235.08,235.31,12157.0,233.9225,233.9225,233.674,233.9026,12157.0
2025-03-26 15:50:00,235.41,235.76,235.23,235.45,38715.0,234.002,234.3499,233.8231,234.0417,38715.0
2025-03-26 15:55:00,235.45,235.76,235.3,235.73,50591.0,234.0417,234.3499,233.8926,234.3201,50591.0
2025-03-27 09:30:00,236.24,236.24,234.32,235.16,14528.0,234.827,234.827,232.9185,233.7535,14528.0
2025-03-27 09:35:00,235.24,236.06,235.23,235.44,600.0,233.833,234.6481,233.8231,234.0318,600.0
2025-03-27 09:40:00,235.44,235.83,234.96,235.6,19349.0,234.0318,234.4195,233.5547,234.1908,19349.0
2025-03-27 09:45:00,235.59,236.93,235.59,236.3,5906.0,234.1809,235.5129,234.1809,234.8867,5906.0
2025-03-27 09:50:00,236.03,237.24,236.03,236.67,12779.0,234.6183,235.821,234.6183,235.2544,12779.0
2025-03-27 09:55:00,236.75,236.79,236.3,236.62,1864.0,235.334,235.3737,234.8867,235.2047,1864.0
2025-03-27 10:00:00,236.51,236.66,235.47,235.82,17757.0,235.0954,235.2445,234.0616,234.4095,17757.0
2025-03-27 10:05:00,235.82,236.65,235.63,236.22,19921.0,234.4095,235.2346,234.2207,234.8071,19921.0
2025-03-27 10:10:00,236.05,236.39,235.41,236.16,13428.0,234.6382,234.9761,234.002,234.7475,13428.0
2025-03-27 10:15:00,236.3,236.89,235.79,236.89,11083.0,234.8867,235.4731,234.3797,235.4731,11083.0
2025-03-27 10:20:00,236.72,236.72,235.77,236.06,4146.0,235.3041,235.3041,234.3598,234.6481,4146.0
2025-03-27 10:25:00,236.31,236.39,236.0,236.16,2597.0,234.8966,234.9761,234.5885,234.7475,2597.0
2025-03-27 10:30:00,236.13,237.01,236.12,236.45,7230.0,234.7177,235.5924,234.7077,235.0358,7230.0
2025-03-27 10:35:00,236.46,236.64,236.21,236.52,2023.0,235.0457,235.2246,234.7972,235.1053,2023.0
2025-03-27 10:40:00,236.5,236.95,236.41,236.66,4716.0,235.0855,235.5328,234.996,235.2445,4716.0
2025-03-27 10:45:00,236.65,236.75,236.16,236.45,3362.0,235.2346,235.334,234.7475,235.0358,3362.0
2025-03-27 10:50:00,236.35,236.46,236.35,236.46,1400.0,234.9364,235.0457,234.9364,235.0457,1400.0
2025-03-27 10:55:00,236.46,236.48,235.96,236.48,2369.0,235.0457,235.0656,234.5487,235.0656,2369.0
2025-03-27 11:00:00,236.44,236.48,235.85,236.05,5625.0,235.0258,235.0656,234.4394,234.6382,5625.0
2025-03-27 11:05:00,236.13,236.28,235.89,236.23,3312.0,234.7177,234.8668,234.4791,234.8171,3312.0
2025-03-27 11:10:00,236.22,236.75,236.22,236.75,6174.0,234.8071,235.334,234.8071,235.334,6174.0
2025-03-27 11:15:00,236.84,237.14,236.71,237.1,7401.0,235.4234,235.7216,235.2942,235.6819,7401.0
2025-03-27 11:20:00,236.93,236.93,236.57,236.57,2335.0,235.5129,235.5129,235.155,235.155,2335.0
2025-03-27 11:25:00,236.63,236.73,236.26,236.36,2838.0,235.2147,235.3141,234.8469,234.9463,2838.0
2025-03-27 11:30:00,236.24,236.29,235.92,236.0,3858.0,234.827,234.8767,234.5089,234.5885,3858.0
2025-03-27 11:35:00,235.97,236.0,235.7,235.76,12844.0,234.5586,234.5885,234.2902,234.3499,12844.0
2025-03-27 11:40:00,235.81,235.96,235.72,235.84,5128.0,234.3996,234.5487,234.3101,234.4294,5128.0
2025-03-27 11:45:00,235.78,235.95,235.67,235.76,4885.0,234.3698,234.5388,234.2604,234.3499,4885.0
2025-03-27 11:50:00,235.8,235.87,235.59,235.67,6346.0,234.3897,234.4592,234.1809,234.2604,6346.0
2025-03-27 11:55:00,235.64,235.69,235.56,235.69,918.0,234.2306,234.2803,234.1511,234.2803,918.0
2025-03-27 12:00:00,235.68,235.92,235.64,235.8,6876.0,234.2704,234.5089,234.2306,234.3897,6876.0
2025-03-27 12:05:00,235.88,236.08,235.74,236.05,19549.0,234.4692,234.668,234.33,234.6382,19549.0
2025-03-27 12:10:00,235.97,236.13,235.81,236.02,11534.0,234.5586,234.7177,234.3996,234.6083,11534.0
2025-03-27 12:15:00,235.85,236.03,235.61,235.67,20542.0,234.4394,234.6183,234.2008,234.2604,20542.0
2025-03-27 12:20:00,235.64,235.95,235.63,235.76,4372.0,234.2306,234.5388,234.2207,234.3499,4372.0
2025-03-27 12:25:00,235.75,235.75,235.56,235.64,1300.0,234.3399,234.3399,234.1511,234.2306,1300.0
2025-03-27 12:30:00,235.64,235.78,235.58,235.63,1793.0,234.2306,234.3698,234.171,234.2207,1793.0
2025-03-27 12:35:00,235.61,235.63,235.48,235.53,5789.0,234.2008,234.2207,234.0716,234.1213,5789.0
2025-03-27 12:40:00,235.53,235.72,235.44,235.65,5871.0,234.1213,234.3101,234.0318,234.2405,5871.0
2025-03-27 12:45:00,235.65,235.65,235.28,235.34,4687.0,234.2405,234.2405,233.8728,233.9324,4687.0
2025-03-27 12:50:00,235.34,235.34,235.23,235.29,3574.0,233.9324,233.9324,233.8231,233.8827,3574.0
2025-03-27 12:55:00,235.31,235.36,235.14,235.17,3288.0,233.9026,233.9523,233.7336,233.7634,3288.0
2025-03-27 13:00:00,235.19,235.2,234.9,235.12,15184.0,233.7833,233.7932,233.495,233.7137,15184.0
2025-03-27 13:05:00,235.0,235.23,234.92,235.22,4071.0,233.5944,233.8231,233.5149,233.8131,4071.0
2025-03-27 13:10:00,235.17,235.57,235.17,235.57,5129.0,233.7634,234.161,233.7634,234.161,5129.0
2025-03-27 13:15:00,235.53,235.69,235.52,235.69,3651.0,234.1213,234.2803,234.1113,234.2803,3651.0
2025-03-27 13:20:00,235.55,235.73,235.44,235.44,2191.0,234.1411,234.3201,234.0318,234.0318,2191.0
2025-03-27 13:25:00,235.57,235.7,235.26,235.28,6215.0,234.161,234.2902,233.8529,233.8728,6215.0
2025-03-27 13:30:00,235.31,235.46,235.14,235.46,3144.0,233.9026,234.0517,233.7336,234.0517,3144.0
2025-03-27 13:35:00,235.38,235.38,235.05,235.19,4482.0,233.9722,233.9722,233.6441,233.7833,4482.0
2025-03-27 13:40:00,234.99,235.21,234.9,235.01,1720.0,233.5845,233.8032,233.495,233.6044,1720.0
2025-03-27 13:45:00,234.95,235.19,234.9,235.15,2407.0,233.5447,233.7833,233.495,233.7435,2407.0
2025-03-27 13:50:00,235.0,235.07,234.41,234.65,4438.0,233.5944,233.664,233.008,233.2465,4438.0
2025-03-27 13:55:00,234.4,234.76,234.4,234.5,8985.0,232.998,233.3559,232.998,233.0974,8985.0
2025-03-27 14:00:00,234.7,234.89,234.54,234.89,5787.0,233.2962,233.4851,233.1372,233.4851,5787.0
2025-03-27 14:05:00,234.82,235.07,234.82,235.06,4269.0,233.4155,233.664,233.4155,233.6541,4269.0
2025-03-27 14:10:00,235.07,235.15,234.83,235.15,5708.0,233.664,233.7435,233.4255,233.7435,5708.0
2025-03-27 14:15:00,235.02,235.29,234.97,235.27,4234.0,233.6143,233.8827,233.5646,233.8628,4234.0
2025-03-27 14:20:00,235.4,235.52,235.32,235.36,2158.0,233.992,234.1113,233.9125,233.9523,2158.0
2025-03-27 14:25:00,235.36,235.36,235.26,235.29,5487.0,233.9523,233.9523,233.8529,233.8827,5487.0
2025-03-27 14:30:00,235.31,235.31,234.9,235.14,5171.0,233.9026,233.9026,233.495,233.7336,5171.0
2025-03-27 14:35:00,235.06,235.24,235.05,235.12,4804.0,233.6541,233.833,233.6441,233.7137,4804.0
2025-03-27 14:40:00,235.12,235.28,234.99,235.15,4301.0,233.7137,233.8728,233.5845,233.7435,4301.0
2025-03-27 14:45:00,235.16,235.35,235.03,235.15,5903.0,233.7535,233.9423,233.6243,233.7435,5903.0
2025-03-27 14:50:00,235.2,235.21,235.01,235.15,2400.0,233.7932,233.8032,233.6044,233.7435,2400.0
2025-03-27 14:55:00,235.14,235.14,234.47,234.47,4407.0,233.7336,233.7336,233.0676,233.0676,4407.0
2025-03-27 15:00:00,234.8,235.14,234.75,235.14,7714.0,233.3956,233.7336,233.3459,233.7336,7714.0
2025-03-27 15:05:00,235.13,235.49,235.07,235.48,4802.0,233.7237,234.0815,233.664,234.0716,4802.0
2025-03-27 15:10:00,235.51,235.57,235.33,235.52,3226.0,234.1014,234.161,233.9225,234.1113,3226.0
2025-03-27 15:15:00,235.68,236.04,235.62,235.93,4732.0,234.2704,234.6282,234.2107,234.5189,4732.0
2025-03-27 15:20:00,235.95,236.08,235.86,236.08,6348.0,234.5388,234.668,234.4493,234.668,6348.0
2025-03-27 15:25:00,236.08,236.19,235.93,236.07,6433.0,234.668,234.7773,234.5189,234.658,6433.0
2025-03-27 15:30:00,236.15,236.47,236.01,236.44,3382.0,234.7376,235.0556,234.5984,235.0258,3382.0
2025-03-27 15:35:00,236.37,236.37,235.81,235.81,4753.0,234.9562,234.9562,234.3996,234.3996,4753.0
2025-03-27 15:40:00,235.75,236.17,235.72,236.1,3582.0,234.3399,234.7574,234.3101,234.6879,3582.0
2025-03-27 15:45:00,235.99,236.21,235.91,236.21,2292.0,234.5785,234.7972,234.499,234.7972,2292.0
2025-03-27 15:50:00,236.01,236.82,235.96,236.72,29649.0,234.5984,235.4035,234.5487,235.3041,29649.0
2025-03-27 15:55:00,236.54,236.79,234.99,235.2,86706.0,235.1252,235.3737,233.5845,233.7932,86706.0
2025-03-28 09:30:00,234.82,234.92,233.9,234.56,7711.0,233.4155,233.5149,232.501,233.1571,7711.0
2025-03-28 09:35:00,234.59,234.59,233.8,234.55,3015.0,233.1869,233.1869,232.4016,233.1471,3015.0
2025-03-28 09:40:00,234.3,234.3,232.54,232.54,7769.0,232.8986,232.8986,231.1491,231.1491,7769.0
2025-03-28 09:45:00,232.67,233.13,232.59,232.59,2012.0,231.2784,231.7356,231.1988,231.1988,2012.0
2025-03-28 09:50:00,232.59,233.08,232.37,232.64,2437.0,231.1988,231.6859,230.9802,231.2486,2437.0
2025-03-28 09:55:00,232.8,232.85,232.2,232.37,1820.0,231.4076,231.4573,230.8112,230.9802,1820.0
2025-03-28 10:00:00,232.2,233.69,232.2,233.61,17514.0,230.8112,232.2923,230.8112,232.2127,17514.0
2025-03-28 10:05:00,233.28,233.33,232.77,232.77,2518.0,231.8847,231.9344,231.3778,231.3778,2518.0
2025-03-28 10:10:00,233.08,233.09,232.32,232.73,7189.0,231.6859,231.6959,230.9305,231.338,7189.0
2025-03-28 10:15:00,232.82,233.0,232.82,232.92,2233.0,231.4275,231.6064,231.4275,231.5269,2233.0
2025-03-28 10:20:00,232.86,233.08,232.86,233.05,2857.0,231.4672,231.6859,231.4672,231.6561,2857.0
2025-03-28 10:25:00,232.93,232.96,232.79,232.79,1108.0,231.5368,231.5666,231.3977,231.3977,1108.0
2025-03-28 10:30:00,232.99,233.01,232.61,232.61,2077.0,231.5965,231.6163,231.2187,231.2187,2077.0
2025-03-28 10:35:00,232.8,233.44,232.76,233.44,2100.0,231.4076,232.0438,231.3678,232.0438,2100.0
2025-03-28 10:40:00,233.33,233.33,233.11,233.12,402.0,231.9344,231.9344,231.7157,231.7257,402.0
2025-03-28 10:45:00,233.08,233.08,232.78,232.78,996.0,231.6859,231.6859,231.3877,231.3877,996.0
2025-03-28 10:50:00,232.85,232.93,232.65,232.93,4460.0,231.4573,231.5368,231.2585,231.5368,4460.0
2025-03-28 10:55:00,233.0,233.0,232.65,232.66,1206.0,231.6064,231.6064,231.2585,231.2684,1206.0
2025-03-28 11:00:00,232.61,232.62,232.27,232.39,1400.0,231.2187,231.2287,230.8808,231.0,1400.0
2025-03-28 11:05:00,232.57,232.62,232.44,232.44,3783.0,231.179,231.2287,231.0497,231.0497,3783.0
2025-03-28 11:10:00,232.65,232.87,232.45,232.68,3804.0,231.2585,231.4772,231.0597,231.2883,3804.0
2025-03-28 11:15:00,232.77,232.81,232.59,232.62,1126.0,231.3778,231.4175,231.1988,231.2287,1126.0
2025-03-28 11:20:00,232.84,232.84,232.68,232.72,2406.0,231.4474,231.4474,231.2883,231.3281,2406.0
2025-03-28 11:25:00,232.68,232.72,232.31,232.4,2050.0,231.2883,231.3281,230.9205,231.01,2050.0
2025-03-28 11:30:00,232.28,232.71,232.21,232.71,1539.0,230.8907,231.3181,230.8211,231.3181,1539.0
2025-03-28 11:35:00,232.73,232.79,232.51,232.79,1257.0,231.338,231.3977,231.1193,231.3977,1257.0
2025-03-28 11:40:00,232.67,232.71,232.55,232.55,801.0,231.2784,231.3181,231.1591,231.1591,801.0
2025-03-28 11:45:00,232.61,232.73,232.54,232.73,641.0,231.2187,231.338,231.1491,231.338,641.0
2025-03-28 11:50:00,232.61,232.67,232.51,232.56,936.0,231.2187,231.2784,231.1193,231.169,936.0
2025-03-28 11:55:00,232.37,232.37,232.28,232.29,700.0,230.9802,230.9802,230.8907,230.9006,700.0
2025-03-28 12:00:00,232.3,232.54,232.3,232.54,1954.0,230.9106,231.1491,230.9106,231.1491,1954.0
2025-03-28 12:05:00,232.54,232.54,232.2,232.33,4244.0,231.1491,231.1491,230.8112,230.9404,4244.0
2025-03-28 12:10:00,232.27,232.33,232.05,232.05,5649.0,230.8808,230.9404,230.6621,230.6621,5649.0
2025-03-28 12:15:00,232.12,232.12,231.96,232.03,2325.0,230.7317,230.7317,230.5726,230.6422,2325.0
2025-03-28 12:20:00,232.1,232.17,231.83,231.83,1480.0,230.7118,230.7814,230.4434,230.4434,1480.0
2025-03-28 12:25:00,231.76,231.77,231.58,231.77,1339.0,230.3738,230.3838,230.1949,230.3838,1339.0
2025-03-28 12:30:00,232.05,232.05,231.81,231.82,920.0,230.6621,230.6621,230.4235,230.4335,920.0
2025-03-28 12:35:00,231.83,232.11,231.83,232.04,1336.0,230.4434,230.7217,230.4434,230.6521,1336.0
2025-03-28 12:40:00,232.03,232.17,231.91,231.91,733.0,230.6422,230.7814,230.5229,230.5229,733.0
2025-03-28 12:45:00,231.98,231.99,231.8,231.81,1971.0,230.5925,230.6024,230.4136,230.4235,1971.0
2025-03-28 12:50:00,231.81,231.87,231.79,231.87,900.0,230.4235,230.4832,230.4036,230.4832,900.0
2025-03-28 12:55:00,231.77,231.77,231.59,231.59,700.0,230.3838,230.3838,230.2048,230.2048,700.0
2025-03-28 13:00:00,231.53,231.53,231.42,231.43,1294.0,230.1452,230.1452,230.0358,230.0458,1294.0
2025-03-28 13:05:00,231.31,231.42,231.31,231.32,5367.0,229.9265,230.0358,229.9265,229.9364,5367.0
2025-03-28 13:10:00,231.23,231.23,231.22,231.22,200.0,229.847,229.847,229.837,229.837,200.0
2025-03-28 13:15:00,231.07,231.37,230.96,231.37,3597.0,229.6879,229.9861,229.5786,229.9861,3597.0
2025-03-28 13:20:00,231.25,231.25,230.85,230.85,1347.0,229.8669,229.8669,229.4693,229.4693,1347.0
2025-03-28 13:25:00,230.97,231.1,230.94,231.02,2036.0,229.5885,229.7178,229.5587,229.6382,2036.0
2025-03-28 13:30:00,230.94,231.19,230.92,231.14,2900.0,229.5587,229.8072,229.5388,229.7575,2900.0
2025-03-28 13:35:00,231.06,231.17,230.91,231.17,3339.0,229.678,229.7873,229.5289,229.7873,3339.0
2025-03-28 13:40:00,231.11,231.52,231.11,231.52,2634.0,229.7277,230.1352,229.7277,230.1352,2634.0
2025-03-28 13:45:00,231.54,231.77,231.45,231.45,4503.0,230.1551,230.3838,230.0657,230.0657,4503.0
2025-03-28 13:50:00,231.43,231.57,231.43,231.57,1419.0,230.0458,230.185,230.0458,230.185,1419.0
2025-03-28 13:55:00,231.57,231.78,231.55,231.72,2752.0,230.185,230.3937,230.1651,230.3341,2752.0
2025-03-28 14:00:00,231.84,231.88,231.55,231.66,2396.0,230.4533,230.4931,230.1651,230.2744,2396.0
2025-03-28 14:05:00,231.6,231.64,231.38,231.64,1829.0,230.2148,230.2545,229.9961,230.2545,1829.0
2025-03-28 14:10:00,231.58,231.63,231.35,231.39,1936.0,230.1949,230.2446,229.9663,230.006,1936.0
2025-03-28 14:15:00,231.37,231.5,231.24,231.5,1320.0,229.9861,230.1154,229.8569,230.1154,1320.0
2025-03-28 14:20:00,231.4,231.4,231.21,231.22,1800.0,230.016,230.016,229.8271,229.837,1800.0
2025-03-28 14:25:00,231.06,231.18,231.04,231.04,1568.0,229.678,229.7973,229.6581,229.6581,1568.0
2025-03-28 14:30:00,231.04,231.23,231.0,231.19,3100.0,229.6581,229.847,229.6184,229.8072,3100.0
2025-03-28 14:35:00,231.19,231.25,230.78,230.78,2837.0,229.8072,229.8669,229.3997,229.3997,2837.0
2025-03-28 14:40:00,230.69,230.71,230.52,230.6,3895.0,229.3102,229.3301,229.1412,229.2208,3895.0
2025-03-28 14:45:00,230.6,230.64,230.52,230.59,1721.0,229.2208,229.2605,229.1412,229.2108,1721.0
2025-03-28 14:50:00,230.62,230.82,230.53,230.73,3176.0,229.2406,229.4394,229.1512,229.35,3176.0
2025-03-28 14:55:00,230.72,230.83,230.66,230.75,1348.0,229.34,229.4494,229.2804,229.3699,1348.0
2025-03-28 15:00:00,230.78,230.79,230.58,230.73,2725.0,229.3997,229.4096,229.2009,229.35,2725.0
2025-03-28 15:05:00,230.71,231.05,230.71,230.95,3064.0,229.3301,229.6681,229.3301,229.5687,3064.0
2025-03-28 15:10:00,231.0,231.01,230.71,230.95,8096.0,229.6184,229.6283,229.3301,229.5687,8096.0
2025-03-28 15:15:00,230.99,230.99,230.51,230.74,3979.0,229.6084,229.6084,229.1313,229.3599,3979.0
2025-03-28 15:20:00,230.73,230.86,230.62,230.8,5525.0,229.35,229.4792,229.2406,229.4196,5525.0
2025-03-28 15:25:00,230.8,230.82,230.58,230.74,5165.0,229.4196,229.4394,229.2009,229.3599,5165.0
2025-03-28 15:30:00,230.74,231.24,230.63,231.24,7835.0,229.3599,229.8569,229.2506,229.8569,7835.0
2025-03-28 15:35:00,231.26,231.33,231.16,231.24,9697.0,229.8768,229.9464,229.7774,229.8569,9697.0
2025-03-28 15:40:00,231.15,231.25,230.68,231.04,14101.0,229.7675,229.8669,229.3003,229.6581,14101.0
2025-03-28 15:45:00,231.06,231.39,230.84,231.39,12345.0,229.678,230.006,229.4593,230.006,12345.0
2025-03-28 15:50:00,231.53,231.53,230.98,231.43,7388.0,230.1452,230.1452,229.5985,230.0458,7388.0
2025-03-28 15:55:00,231.35,231.44,230.3,230.4,89267.0,229.9663,230.0557,228.9225,229.0219,89267.0
2025-03-31 09:30:00,230.21,233.66,230.18,233.63,22305.0,228.8331,232.2625,228.8033,232.2326,22305.0
2025-03-31 09:35:00,233.26,233.63,232.24,233.63,20637.0,231.8648,232.2326,230.8509,232.2326,20637.0
2025-03-31 09:40:00,233.4,234.14,232.19,232.2,6603.0,232.004,232.7396,230.8012,230.8112,6603.0
2025-03-31 09:45:00,232.54,232.56,232.03,232.3,6827.0,231.1491,231.169,230.6422,230.9106,6827.0
2025-03-31 09:50:00,232.23,233.5,232.15,233.5,1568.0,230.841,232.1034,230.7615,232.1034,1568.0
2025-03-31 09:55:00,233.57,234.01,233.42,233.43,20520.0,232.173,232.6104,232.0239,232.0338,20520.0
2025-03-31 10:00:00,233.73,235.08,233.56,234.04,13054.0,232.332,233.674,232.163,232.6402,13054.0
2025-03-31 10:05:00,234.13,234.24,233.54,234.11,7648.0,232.7296,232.839,232.1432,232.7098,7648.0
2025-03-31 10:10:00,234.05,234.05,233.5,233.69,3705.0,232.6501,232.6501,232.1034,232.2923,3705.0
2025-03-31 10:15:00,233.56,233.81,233.1,233.13,19839.0,232.163,232.4116,231.7058,231.7356,19839.0
2025-03-31 10:20:00,233.13,233.39,232.76,233.31,6106.0,231.7356,231.9941,231.3678,231.9145,6106.0
2025-03-31 10:25:00,233.45,233.56,233.17,233.24,4793.0,232.0537,232.163,231.7754,231.845,4793.0
2025-03-31 10:30:00,233.26,233.55,233.12,233.42,14774.0,231.8648,232.1531,231.7257,232.0239,14774.0
2025-03-31 10:35:00,233.46,233.59,233.25,233.32,6700.0,232.0636,232.1929,231.8549,231.9245,6700.0
2025-03-31 10:40:00,233.19,233.43,233.16,233.28,2817.0,231.7953,232.0338,231.7654,231.8847,2817.0
2025-03-31 10:45:00,233.31,233.65,233.16,233.22,9529.0,231.9145,232.2525,231.7654,231.8251,9529.0
2025-03-31 10:50:00,233.22,233.22,232.8,232.97,3859.0,231.8251,231.8251,231.4076,231.5766,3859.0
2025-03-31 10:55:00,233.01,233.12,232.7,233.12,1608.0,231.6163,231.7257,231.3082,231.7257,1608.0
2025-03-31 11:00:00,233.15,234.08,233.01,234.08,21262.0,231.7555,232.6799,231.6163,232.6799,21262.0
2025-03-31 11:05:00,233.84,233.93,233.68,233.77,5216.0,232.4414,232.5308,232.2823,232.3718,5216.0
2025-03-31 11:10:00,233.79,234.45,233.74,234.45,11965.0,232.3917,233.0477,232.342,233.0477,11965.0
2025-03-31 11:15:00,234.45,234.6,234.26,234.27,9193.0,233.0477,233.1968,232.8589,232.8688,9193.0
2025-03-31 11:20:00,234.27,234.76,234.27,234.52,6176.0,232.8688,233.3559,232.8688,233.1173,6176.0
2025-03-31 11:25:00,234.52,234.79,234.5,234.79,2012.0,233.1173,233.3857,233.0974,233.3857,2012.0
2025-03-31 11:30:00,234.7,234.89,234.58,234.78,8288.0,233.2962,233.4851,233.1769,233.3758,8288.0
2025-03-31 11:35:00,234.74,234.78,234.48,234.74,1747.0,233.336,233.3758,233.0775,233.336,1747.0
2025-03-31 11:40:00,234.61,234.8,234.6,234.79,2300.0,233.2068,233.3956,233.1968,233.3857,2300.0
2025-03-31 11:45:00,234.66,234.89,234.65,234.81,1430.0,233.2565,233.4851,233.2465,233.4056,1430.0
2025-03-31 11:50:00,234.84,234.84,234.44,234.44,2537.0,233.4354,233.4354,233.0378,233.0378,2537.0
2025-03-31 11:55:00,234.5,234.59,234.06,234.39,5887.0,233.0974,233.1869,232.6601,232.9881,5887.0
2025-03-31 12:00:00,234.39,234.51,234.05,234.18,6429.0,232.9881,233.1074,232.6501,232.7793,6429.0
2025-03-31 12:05:00,234.29,234.36,233.71,234.18,29364.0,232.8887,232.9583,232.3122,232.7793,29364.0
2025-03-31 12:10:00,234.02,234.07,233.61,233.92,16075.0,232.6203,232.67,232.2127,232.5209,16075.0
2025-03-31 12:15:00,233.79,234.02,233.78,234.0,4980.0,232.3917,232.6203,232.3817,232.6004,4980.0
2025-03-31 12:20:00,234.07,234.07,233.93,233.93,1690.0,232.67,232.67,232.5308,232.5308,1690.0
2025-03-31 12:25:00,233.93,234.29,233.91,234.29,4968.0,232.5308,232.8887,232.511,232.8887,4968.0
2025-03-31 12:30:00,234.23,234.26,234.05,234.2,1854.0,232.829,232.8589,232.6501,232.7992,1854.0
2025-03-31 12:35:00,234.1,234.34,233.99,234.34,3525.0,232.6998,232.9384,232.5905,232.9384,3525.0
2025-03-31 12:40:00,234.33,234.48,234.2,234.31,3162.0,232.9284,233.0775,232.7992,232.9086,3162.0
2025-03-31 12:45:00,234.19,234.32,234.1,234.2,1500.0,232.7893,232.9185,232.6998,232.7992,1500.0
2025-03-31 12:50:00,234.18,234.41,234.17,234.37,2337.0,232.7793,233.008,232.7694,232.9682,2337.0
2025-03-31 12:55:00,234.48,234.56,234.18,234.22,5479.0,233.0775,233.1571,232.7793,232.8191,5479.0
2025-03-31 13:00:00,234.31,234.38,234.24,234.25,2503.0,232.9086,232.9781,232.839,232.8489,2503.0
2025-03-31 13:05:00,234.24,234.53,234.24,234.39,5700.0,232.839,233.1272,232.839,232.9881,5700.0
2025-03-31 13:10:00,234.53,234.91,234.51,234.9,6725.0,233.1272,233.505,233.1074,233.495,6725.0
2025-03-31 13:15:00,234.79,234.79,234.25,234.4,8170.0,233.3857,233.3857,232.8489,232.998,8170.0
2025-03-31 13:20:00,234.13,234.33,233.89,234.15,13685.0,232.7296,232.9284,232.4911,232.7495,13685.0
2025-03-31 13:25:00,234.15,234.34,234.05,234.34,5537.0,232.7495,232.9384,232.6501,232.9384,5537.0
2025-03-31 13:30:00,234.47,234.59,234.35,234.59,2399.0,233.0676,233.1869,232.9483,233.1869,2399.0
2025-03-31 13:35:00,234.59,234.91,234.31,234.86,5042.0,233.1869,233.505,232.9086,233.4553,5042.0
2025-03-31 13:40:00,234.74,234.75,234.29,234.29,3604.0,233.336,233.3459,232.8887,232.8887,3604.0
2025-03-31 13:45:00,234.27,234.42,234.22,234.4,5456.0,232.8688,233.0179,232.8191,232.998,5456.0
2025-03-31 13:50:00,234.4,234.82,234.4,234.8,5853.0,232.998,233.4155,232.998,233.3956,5853.0
2025-03-31 13:55:00,234.83,234.83,234.27,234.41,5851.0,233.4255,233.4255,232.8688,233.008,5851.0
2025-03-31 14:00:00,234.47,235.08,234.47,235.04,4279.0,233.0676,233.674,233.0676,233.6342,4279.0
2025-03-31 14:05:00,235.01,235.5,234.94,235.5,5575.0,233.6044,234.0914,233.5348,234.0914,5575.0
2025-03-31 14:10:00,235.53,235.61,235.31,235.41,4111.0,234.1213,234.2008,233.9026,234.002,4111.0
2025-03-31 14:15:00,235.25,235.53,235.14,235.42,12462.0,233.8429,234.1213,233.7336,234.0119,12462.0
2025-03-31 14:20:00,235.27,235.55,235.03,235.29,3544.0,233.8628,234.1411,233.6243,233.8827,3544.0
2025-03-31 14:25:00,235.25,235.5,235.19,235.5,5881.0,233.8429,234.0914,233.7833,234.0914,5881.0
2025-03-31 14:30:00,235.49,235.74,235.37,235.56,5552.0,234.0815,234.33,233.9622,234.1511,5552.0
2025-03-31 14:35:00,235.51,235.75,235.32,235.75,5642.0,234.1014,234.3399,233.9125,234.3399,5642.0
2025-03-31 14:40:00,235.74,236.06,235.72,235.91,9226.0,234.33,234.6481,234.3101,234.499,9226.0
2025-03-31 14:45:00,235.86,235.96,235.4,235.96,6503.0,234.4493,234.5487,233.992,234.5487,6503.0
2025-03-31 14:50:00,235.98,236.33,235.93,236.31,5767.0,234.5686,234.9165,234.5189,234.8966,5767.0
2025-03-31 14:55:00,236.3,236.31,235.6,235.64,4967.0,234.8867,234.8966,234.1908,234.2306,4967.0
2025-03-31 15:00:00,235.72,236.16,235.7,236.06,5276.0,234.3101,234.7475,234.2902,234.6481,5276.0
2025-03-31 15:05:00,236.11,236.61,236.08,236.44,7501.0,234.6978,235.1948,234.668,235.0258,7501.0
2025-03-31 15:10:00,236.45,237.18,236.25,236.9,12276.0,235.0358,235.7614,234.837,235.4831,12276.0
2025-03-31 15:15:00,236.86,237.08,236.31,236.39,8230.0,235.4433,235.662,234.8966,234.9761,8230.0
2025-03-31 15:20:00,236.65,237.08,236.65,236.97,8534.0,235.2346,235.662,235.2346,235.5527,8534.0
2025-03-31 15:25:00,236.96,237.03,236.59,236.7,6504.0,235.5427,235.6123,235.1749,235.2843,6504.0
2025-03-31 15:30:00,236.7,236.97,236.65,236.87,15602.0,235.2843,235.5527,235.2346,235.4533,15602.0
2025-03-31 15:35:00,236.87,237.05,236.57,236.92,16258.0,235.4533,235.6322,235.155,235.503,16258.0
2025-03-31 15:40:00,236.72,238.13,236.71,237.18,12564.0,235.3041,236.7057,235.2942,235.7614,12564.0
2025-03-31 15:45:00,237.17,237.54,237.02,237.25,17248.0,235.7515,236.1192,235.6024,235.831,17248.0
2025-03-31 15:50:00,237.4,237.42,236.4,237.38,31420.0,235.9801,236.0,234.9861,235.9602,31420.0
2025-03-31 15:55:00,237.18,237.35,236.7,237.05,87780.0,235.7614,235.9304,235.2843,235.6322,87780.0
2025-04-01 09:30:00,234.57,235.15,234.02,234.41,11173.0,233.167,233.7435,232.6203,233.008,11173.0
2025-04-01 09:35:00,235.03,235.11,234.44,234.68,3525.0,233.6243,233.7038,233.0378,233.2763,3525.0
2025-04-01 09:40:00,234.64,234.9,233.16,233.21,9696.0,233.2366,233.495,231.7654,231.8151,9696.0
2025-04-01 09:45:00,233.09,234.47,233.09,234.47,1400.0,231.6959,233.0676,231.6959,233.0676,1400.0
2025-04-01 09:50:00,234.8,234.94,234.54,234.81,3401.0,233.3956,233.5348,233.1372,233.4056,3401.0
2025-04-01 09:55:00,234.78,234.78,234.02,234.02,1737.0,233.3758,233.3758,232.6203,232.6203,1737.0
2025-04-01 10:00:00,233.66,234.35,233.58,233.79,9172.0,232.2625,232.9483,232.1829,232.3917,9172.0
2025-04-01 10:05:00,233.37,234.07,233.35,233.54,3872.0,231.9742,232.67,231.9543,232.1432,3872.0
2025-04-01 10:10:00,233.56,233.6,232.55,232.55,7990.0,232.163,232.2028,231.1591,231.1591,7990.0
2025-04-01 10:15:00,232.6,232.97,232.47,232.75,16699.0,231.2088,231.5766,231.0796,231.3579,16699.0
2025-04-01 10:20:00,232.75,233.09,232.37,232.95,7035.0,231.3579,231.6959,230.9802,231.5567,7035.0
2025-04-01 10:25:00,233.03,233.18,232.92,232.97,1250.0,231.6362,231.7853,231.5269,231.5766,1250.0
2025-04-01 10:30:00,232.91,233.34,232.91,233.34,2188.0,231.5169,231.9444,231.5169,231.9444,2188.0
2025-04-01 10:35:00,233.26,234.11,233.1,233.82,2328.0,231.8648,232.7098,231.7058,232.4215,2328.0
2025-04-01 10:40:00,233.92,234.29,233.84,234.24,2219.0,232.5209,232.8887,232.4414,232.839,2219.0
2025-04-01 10:45:00,234.19,234.48,234.19,234.42,2602.0,232.7893,233.0775,232.7893,233.0179,2602.0
2025-04-01 10:50:00,234.76,234.99,234.69,234.91,1670.0,233.3559,233.5845,233.2863,233.505,1670.0
2025-04-01 10:55:00,235.0,235.49,234.89,235.49,6059.0,233.5944,234.0815,233.4851,234.0815,6059.0
2025-04-01 11:00:00,235.34,235.63,235.17,235.5,3058.0,233.9324,234.2207,233.7634,234.0914,3058.0
2025-04-01 11:05:00,235.63,235.63,235.27,235.6,1296.0,234.2207,234.2207,233.8628,234.1908,1296.0
2025-04-01 11:10:00,235.65,235.78,235.51,235.78,1296.0,234.2405,234.3698,234.1014,234.3698,1296.0
2025-04-01 11:15:00,235.76,236.19,235.56,236.0,3397.0,234.3499,234.7773,234.1511,234.5885,3397.0
2025-04-01 11:20:00,235.77,236.14,235.76,236.0,3056.0,234.3598,234.7276,234.3499,234.5885,3056.0
2025-04-01 11:25:00,235.91,236.06,235.91,236.0,877.0,234.499,234.6481,234.499,234.5885,877.0
2025-04-01 11:30:00,235.82,235.82,235.37,235.44,914.0,234.4095,234.4095,233.9622,234.0318,914.0
2025-04-01 11:35:00,235.49,235.81,235.49,235.73,2651.0,234.0815,234.3996,234.0815,234.3201,2651.0
2025-04-01 11:40:00,235.74,235.95,235.6,235.8,2819.0,234.33,234.5388,234.1908,234.3897,2819.0
2025-04-01 11:45:00,235.91,235.99,235.8,235.89,1177.0,234.499,234.5785,234.3897,234.4791,1177.0
2025-04-01 11:50:00,235.92,235.92,235.57,235.57,1516.0,234.5089,234.5089,234.161,234.161,1516.0
2025-04-01 11:55:00,235.62,235.91,235.62,235.91,2260.0,234.2107,234.499,234.2107,234.499,2260.0
2025-04-01 12:00:00,235.9,236.22,235.89,236.19,1233.0,234.4891,234.8071,234.4791,234.7773,1233.0
2025-04-01 12:05:00,236.24,236.29,236.24,236.29,209.0,234.827,234.8767,234.827,234.8767,209.0
2025-04-01 12:10:00,236.29,236.43,236.27,236.43,500.0,234.8767,235.0159,234.8568,235.0159,500.0
2025-04-01 12:15:00,236.38,236.44,236.26,236.26,1415.0,234.9662,235.0258,234.8469,234.8469,1415.0
2025-04-01 12:20:00,236.4,236.6,235.89,235.9,1868.0,234.9861,235.1849,234.4791,234.4891,1868.0
2025-04-01 12:25:00,235.88,235.88,235.42,235.42,1300.0,234.4692,234.4692,234.0119,234.0119,1300.0
2025-04-01 12:30:00,235.35,235.45,235.14,235.2,3384.0,233.9423,234.0417,233.7336,233.7932,3384.0
2025-04-01 12:35:00,235.17,235.2,234.77,234.78,2404.0,233.7634,233.7932,233.3658,233.3758,2404.0
2025-04-01 12:40:00,234.81,234.91,234.68,234.89,3438.0,233.4056,233.505,233.2763,233.4851,3438.0
2025-04-01 12:45:00,234.81,234.93,234.75,234.75,1720.0,233.4056,233.5249,233.3459,233.3459,1720.0
2025-04-01 12:50:00,234.93,235.5,234.86,235.42,2026.0,233.5249,234.0914,233.4553,234.0119,2026.0
2025-04-01 12:55:00,235.59,235.59,235.48,235.48,220.0,234.1809,234.1809,234.0716,234.0716,220.0
2025-04-01 13:00:00,235.42,235.55,235.42,235.46,1417.0,234.0119,234.1411,234.0119,234.0517,1417.0
2025-04-01 13:05:00,235.52,235.65,235.36,235.64,3157.0,234.1113,234.2405,233.9523,234.2306,3157.0
2025-04-01 13:10:00,235.64,235.64,235.53,235.55,1994.0,234.2306,234.2306,234.1213,234.1411,1994.0
2025-04-01 13:15:00,235.65,235.65,235.2,235.21,5890.0,234.2405,234.2405,233.7932,233.8032,5890.0
2025-04-01 13:20:00,235.22,235.56,235.22,235.36,1715.0,233.8131,234.1511,233.8131,233.9523,1715.0
2025-04-01 13:25:00,235.34,235.59,235.11,235.39,14113.0,233.9324,234.1809,233.7038,233.9821,14113.0
2025-04-01 13:30:00,235.55,236.04,235.55,235.73,13677.0,234.1411,234.6282,234.1411,234.3201,13677.0
2025-04-01 13:35:00,235.75,236.3,235.75,236.24,5531.0,234.3399,234.8867,234.3399,234.827,5531.0
2025-04-01 13:40:00,236.08,236.08,235.58,235.64,600.0,234.668,234.668,234.171,234.2306,600.0
2025-04-01 13:45:00,235.51,236.04,235.51,235.9,6177.0,234.1014,234.6282,234.1014,234.4891,6177.0
2025-04-01 13:50:00,235.85,236.02,235.67,235.91,2651.0,234.4394,234.6083,234.2604,234.499,2651.0
2025-04-01 13:55:00,235.89,235.89,235.61,235.62,725.0,234.4791,234.4791,234.2008,234.2107,725.0
2025-04-01 14:00:00,235.52,235.52,235.11,235.11,577.0,234.1113,234.1113,233.7038,233.7038,577.0
2025-04-01 14:05:00,235.16,235.29,234.92,234.92,1503.0,233.7535,233.8827,233.5149,233.5149,1503.0
2025-04-01 14:10:00,234.67,234.96,234.55,234.9,2488.0,233.2664,233.5547,233.1471,233.495,2488.0
2025-04-01 14:15:00,234.8,234.8,234.62,234.72,700.0,233.3956,233.3956,233.2167,233.3161,700.0
2025-04-01 14:20:00,234.58,234.75,234.58,234.75,1100.0,233.1769,233.3459,233.1769,233.3459,1100.0
2025-04-01 14:25:00,234.59,234.63,234.46,234.58,1884.0,233.1869,233.2266,233.0577,233.1769,1884.0
2025-04-01 14:30:00,234.58,234.72,234.47,234.53,4495.0,233.1769,233.3161,233.0676,233.1272,4495.0
2025-04-01 14:35:00,234.52,234.53,234.34,234.49,5549.0,233.1173,233.1272,232.9384,233.0875,5549.0
2025-04-01 14:40:00,234.55,235.1,234.52,235.1,6892.0,233.1471,233.6938,233.1173,233.6938,6892.0
2025-04-01 14:45:00,235.02,235.02,234.94,234.94,413.0,233.6143,233.6143,233.5348,233.5348,413.0
2025-04-01 14:50:00,234.72,234.89,234.61,234.83,2006.0,233.3161,233.4851,233.2068,233.4255,2006.0
2025-04-01 14:55:00,235.08,235.28,235.08,235.15,1100.0,233.674,233.8728,233.674,233.7435,1100.0
2025-04-01 15:00:00,235.21,235.45,235.21,235.38,2306.0,233.8032,234.0417,233.8032,233.9722,2306.0
2025-04-01 15:05:00,235.51,235.59,235.5,235.54,400.0,234.1014,234.1809,234.0914,234.1312,400.0
2025-04-01 15:10:00,235.33,235.56,235.24,235.56,1517.0,233.9225,234.1511,233.833,234.1511,1517.0
2025-04-01 15:15:00,235.58,235.78,235.4,235.47,2715.0,234.171,234.3698,233.992,234.0616,2715.0
2025-04-01 15:20:00,235.49,235.58,235.31,235.58,4883.0,234.0815,234.171,233.9026,234.171,4883.0
2025-04-01 15:25:00,235.6,235.8,235.6,235.74,2482.0,234.1908,234.3897,234.1908,234.33,2482.0
2025-04-01 15:30:00,235.68,236.21,235.67,236.13,3859.0,234.2704,234.7972,234.2604,234.7177,3859.0
2025-04-01 15:35:00,236.13,236.38,236.02,236.38,3512.0,234.7177,234.9662,234.6083,234.9662,3512.0
2025-04-01 15:40:00,236.44,236.64,236.36,236.61,6416.0,235.0258,235.2246,234.9463,235.1948,6416.0
2025-04-01 15:45:00,236.68,236.77,236.41,236.58,5685.0,235.2644,235.3538,234.996,235.165,5685.0
2025-04-01 15:50:00,236.7,236.7,236.04,236.69,11626.0,235.2843,235.2843,234.6282,235.2743,11626.0
2025-04-01 15:55:00,236.78,236.78,235.98,236.61,31511.0,235.3638,235.3638,234.5686,235.1948,31511.0
2025-04-02 09:30:00,233.69,235.67,233.69,234.45,8055.0,232.2923,234.2604,232.2923,233.0477,8055.0
2025-04-02 09:35:00,234.88,236.18,234.85,236.09,1841.0,233.4752,234.7674,233.4453,234.6779,1841.0
2025-04-02 09:40:00,236.09,236.09,235.14,235.49,3300.0,234.6779,234.6779,233.7336,234.0815,3300.0
2025-04-02 09:45:00,235.48,235.69,235.08,235.45,3969.0,234.0716,234.2803,233.674,234.0417,3969.0
2025-04-02 09:50:00,235.52,236.05,235.22,235.48,1895.0,234.1113,234.6382,233.8131,234.0716,1895.0
2025-04-02 09:55:00,235.38,235.38,234.9,235.26,1610.0,233.9722,233.9722,233.495,233.8529,1610.0
2025-04-02 10:00:00,234.9,236.28,234.9,236.2,4633.0,233.495,234.8668,233.495,234.7873,4633.0
2025-04-02 10:05:00,236.15,236.51,236.0,236.09,1623.0,234.7376,235.0954,234.5885,234.6779,1623.0
2025-04-02 10:10:00,236.23,236.33,235.75,235.76,1829.0,234.8171,234.9165,234.3399,234.3499,1829.0
2025-04-02 10:15:00,235.88,236.42,235.88,236.38,617.0,234.4692,235.0059,234.4692,234.9662,617.0
2025-04-02 10:20:00,236.38,236.42,235.88,235.97,1121.0,234.9662,235.0059,234.4692,234.5586,1121.0
2025-04-02 10:25:00,236.13,237.0,236.07,237.0,2640.0,234.7177,235.5825,234.658,235.5825,2640.0
2025-04-02 10:30:00,236.74,236.92,236.4,236.72,1380.0,235.324,235.503,234.9861,235.3041,1380.0
2025-04-02 10:35:00,236.77,236.99,236.67,236.92,2626.0,235.3538,235.5725,235.2544,235.503,2626.0
2025-04-02 10:40:00,237.0,237.1,236.67,236.71,3676.0,235.5825,235.6819,235.2544,235.2942,3676.0
2025-04-02 10:45:00,236.93,237.08,236.89,236.96,2645.0,235.5129,235.662,235.4731,235.5427,2645.0
2025-04-02 10:50:00,236.98,237.09,236.87,237.06,2526.0,235.5626,235.6719,235.4533,235.6421,2526.0
2025-04-02 10:55:00,237.06,237.43,236.94,237.3,1997.0,235.6421,236.0099,235.5228,235.8807,1997.0
2025-04-02 11:00:00,237.2,237.2,236.95,237.1,707.0,235.7813,235.7813,235.5328,235.6819,707.0
2025-04-02 11:05:00,236.99,237.33,236.97,237.33,1127.0,235.5725,235.9105,235.5527,235.9105,1127.0
2025-04-02 11:10:00,237.3,237.33,237.11,237.11,718.0,235.8807,235.9105,235.6918,235.6918,718.0
2025-04-02 11:15:00,236.94,237.2,236.73,237.08,3262.0,235.5228,235.7813,235.3141,235.662,3262.0
2025-04-02 11:20:00,237.02,237.26,237.02,237.09,957.0,235.6024,235.8409,235.6024,235.6719,957.0
2025-04-02 11:25:00,237.27,237.77,237.27,237.53,2038.0,235.8509,236.3479,235.8509,236.1093,2038.0
2025-04-02 11:30:00,237.6,237.72,237.44,237.72,2151.0,236.1789,236.2982,236.0198,236.2982,2151.0
2025-04-02 11:35:00,237.53,237.63,237.33,237.62,1003.0,236.1093,236.2087,235.9105,236.1988,1003.0
2025-04-02 11:40:00,237.68,237.68,236.8,236.8,3925.0,236.2584,236.2584,235.3837,235.3837,3925.0
2025-04-02 11:45:00,237.0,237.0,236.7,236.7,840.0,235.5825,235.5825,235.2843,235.2843,840.0
2025-04-02 11:50:00,236.96,236.97,236.62,236.77,9761.0,235.5427,235.5527,235.2047,235.3538,9761.0
2025-04-02 11:55:00,236.83,236.83,236.6,236.6,2587.0,235.4135,235.4135,235.1849,235.1849,2587.0
2025-04-02 12:00:00,236.76,236.89,236.7,236.77,6103.0,235.3439,235.4731,235.2843,235.3538,6103.0
2025-04-02 12:05:00,236.77,236.83,236.56,236.7,17158.0,235.3538,235.4135,235.1451,235.2843,17158.0
2025-04-02 12:10:00,236.7,237.41,236.69,237.41,18479.0,235.2843,235.99,235.2743,235.99,18479.0
2025-04-02 12:15:00,237.34,237.41,236.91,236.91,3279.0,235.9204,235.99,235.493,235.493,3279.0
2025-04-02 12:20:00,236.89,237.0,236.89,236.95,1137.0,235.4731,235.5825,235.4731,235.5328,1137.0
2025-04-02 12:25:00,236.94,236.94,236.93,236.94,264.0,235.5228,235.5228,235.5129,235.5228,264.0
2025-04-02 12:30:00,236.98,236.98,236.82,236.85,723.0,235.5626,235.5626,235.4035,235.4334,723.0
2025-04-02 12:35:00,236.89,236.89,236.41,236.42,2114.0,235.4731,235.4731,234.996,235.0059,2114.0
2025-04-02 12:40:00,236.6,236.71,236.5,236.68,4568.0,235.1849,235.2942,235.0855,235.2644,4568.0
2025-04-02 12:45:00,236.93,237.1,236.88,237.09,5758.0,235.5129,235.6819,235.4632,235.6719,5758.0
2025-04-02 12:50:00,237.14,237.38,237.13,237.14,3464.0,235.7216,235.9602,235.7117,235.7216,3464.0
2025-04-02 12:55:00,237.46,237.47,237.17,237.31,1503.0,236.0397,236.0497,235.7515,235.8906,1503.0
2025-04-02 13:00:00,237.17,237.36,237.17,237.2,789.0,235.7515,235.9403,235.7515,235.7813,789.0
2025-04-02 13:05:00,237.27,237.63,237.2,237.62,4956.0,235.8509,236.2087,235.7813,236.1988,4956.0
2025-04-02 13:10:00,237.54,237.72,237.02,237.62,12165.0,236.1192,236.2982,235.6024,236.1988,12165.0
2025-04-02 13:15:00,237.37,237.37,237.03,237.13,2007.0,235.9503,235.9503,235.6123,235.7117,2007.0
2025-04-02 13:20:00,237.0,237.24,236.95,237.24,2793.0,235.5825,235.821,235.5328,235.821,2793.0
2025-04-02 13:25:00,237.22,237.29,237.16,237.16,728.0,235.8012,235.8707,235.7415,235.7415,728.0
2025-04-02 13:30:00,237.19,237.19,236.94,236.96,1889.0,235.7713,235.7713,235.5228,235.5427,1889.0
2025-04-02 13:35:00,236.92,237.13,236.91,237.13,901.0,235.503,235.7117,235.493,235.7117,901.0
2025-04-02 13:40:00,237.24,237.31,236.99,236.99,1927.0,235.821,235.8906,235.5725,235.5725,1927.0
2025-04-02 13:45:00,237.11,237.11,236.79,236.88,2891.0,235.6918,235.6918,235.3737,235.4632,2891.0
2025-04-02 13:50:00,236.62,236.97,236.62,236.97,1340.0,235.2047,235.5527,235.2047,235.5527,1340.0
2025-04-02 13:55:00,237.11,237.24,237.1,237.24,404.0,235.6918,235.821,235.6819,235.821,404.0
2025-04-02 14:00:00,237.4,237.45,237.18,237.36,1611.0,235.9801,236.0298,235.7614,235.9403,1611.0
2025-04-02 14:05:00,237.29,237.32,237.13,237.22,926.0,235.8707,235.9006,235.7117,235.8012,926.0
2025-04-02 14:10:00,237.28,237.28,237.28,237.28,100.0,235.8608,235.8608,235.8608,235.8608,100.0
2025-04-02 14:15:00,237.28,237.41,237.13,237.13,1112.0,235.8608,235.99,235.7117,235.7117,1112.0
2025-04-02 14:20:00,237.08,237.12,236.83,237.0,4296.0,235.662,235.7018,235.4135,235.5825,4296.0
2025-04-02 14:25:00,236.84,236.94,236.57,236.78,3220.0,235.4234,235.5228,235.155,235.3638,3220.0
2025-04-02 14:30:00,236.54,236.9,236.53,236.82,5542.0,235.1252,235.4831,235.1153,235.4035,5542.0
2025-04-02 14:35:00,236.79,237.18,236.79,237.17,8183.0,235.3737,235.7614,235.3737,235.7515,8183.0
2025-04-02 14:40:00,237.18,237.58,237.17,237.39,2500.0,235.7614,236.159,235.7515,235.9701,2500.0
2025-04-02 14:45:00,237.24,237.31,237.24,237.26,3602.0,235.821,235.8906,235.821,235.8409,3602.0
2025-04-02 14:50:00,237.26,237.33,236.82,237.05,6076.0,235.8409,235.9105,235.4035,235.6322,6076.0
2025-04-02 14:55:00,236.99,236.99,236.36,236.46,2755.0,235.5725,235.5725,234.9463,235.0457,2755.0
2025-04-02 15:00:00,236.57,237.0,236.47,236.94,6147.0,235.155,235.5825,235.0556,235.5228,6147.0
2025-04-02 15:05:00,237.07,237.07,236.88,236.96,3017.0,235.6521,235.6521,235.4632,235.5427,3017.0
2025-04-02 15:10:00,236.94,237.07,236.76,237.07,5636.0,235.5228,235.6521,235.3439,235.6521,5636.0
2025-04-02 15:15:00,236.86,237.11,236.61,236.61,9165.0,235.4433,235.6918,235.1948,235.1948,9165.0
2025-04-02 15:20:00,236.71,237.05,236.64,236.89,9325.0,235.2942,235.6322,235.2246,235.4731,9325.0
2025-04-02 15:25:00,236.91,237.23,236.89,237.12,4406.0,235.493,235.8111,235.4731,235.7018,4406.0
2025-04-02 15:30:00,237.02,237.53,237.0,237.53,5845.0,235.6024,236.1093,235.5825,236.1093,5845.0
2025-04-02 15:35:00,237.51,237.73,237.28,237.48,5948.0,236.0894,236.3081,235.8608,236.0596,5948.0
2025-04-02 15:40:00,237.42,238.4,237.41,238.33,7168.0,236.0,236.9741,235.99,236.9045,7168.0
2025-04-02 15:45:00,238.43,238.73,238.4,238.58,5175.0,237.0039,237.3021,236.9741,237.153,5175.0
2025-04-02 15:50:00,238.4,239.29,238.4,238.98,14181.0,236.9741,237.8588,236.9741,237.5506,14181.0
2025-04-02 15:55:00,238.98,239.04,238.46,238.48,34272.0,237.5506,237.6103,237.0337,237.0536,34272.0
2025-04-03 09:30:00,231.96,232.76,231.16,231.16,2500.0,230.5726,231.3678,229.7774,229.7774,2500.0
2025-04-03 09:35:00,231.11,231.11,229.17,230.68,55809.0,229.7277,229.7277,227.7993,229.3003,55809.0
2025-04-03 09:40:00,230.53,230.84,228.45,229.33,16288.0,229.1512,229.4593,227.0836,227.9583,16288.0
2025-04-03 09:45:00,229.33,230.18,228.68,228.68,28069.0,227.9583,228.8033,227.3122,227.3122,28069.0
2025-04-03 09:50:00,228.87,229.54,228.12,228.28,4472.0,227.5011,228.1671,226.7556,226.9146,4472.0
2025-04-03 09:55:00,228.27,228.56,227.54,227.79,29108.0,226.9047,227.193,226.1791,226.4276,29108.0
2025-04-03 10:00:00,227.42,228.11,226.43,226.56,10127.0,226.0598,226.7456,225.0757,225.2049,10127.0
2025-04-03 10:05:00,226.56,227.65,226.09,226.84,14743.0,225.2049,226.2884,224.7377,225.4832,14743.0
2025-04-03 10:10:00,227.11,227.26,226.64,226.87,7493.0,225.7516,225.9007,225.2844,225.5131,7493.0
2025-04-03 10:15:00,226.62,226.98,226.02,226.46,38053.0,225.2646,225.6224,224.6681,225.1055,38053.0
2025-04-03 10:20:00,226.34,226.62,226.01,226.27,8016.0,224.9862,225.2646,224.6582,224.9167,8016.0
2025-04-03 10:25:00,226.27,227.1,226.26,227.05,14624.0,224.9167,225.7417,224.9067,225.692,14624.0
2025-04-03 10:30:00,227.07,228.07,227.07,227.47,28711.0,225.7119,226.7059,225.7119,226.1095,28711.0
2025-04-03 10:35:00,227.47,227.66,227.05,227.18,8875.0,226.1095,226.2983,225.692,225.8212,8875.0
2025-04-03 10:40:00,227.14,227.76,227.0,227.72,15212.0,225.7814,226.3977,225.6423,226.358,15212.0
2025-04-03 10:45:00,227.58,227.62,226.95,227.11,26424.0,226.2188,226.2586,225.5926,225.7516,26424.0
2025-04-03 10:50:00,227.06,227.25,226.84,227.13,8604.0,225.7019,225.8908,225.4832,225.7715,8604.0
2025-04-03 10:55:00,227.13,227.39,226.04,226.18,24243.0,225.7715,226.03,224.688,224.8272,24243.0
2025-04-03 11:00:00,226.18,226.4,225.92,226.05,12448.0,224.8272,225.0459,224.5687,224.698,12448.0
2025-04-03 11:05:00,226.12,226.14,225.47,225.78,10258.0,224.7675,224.7874,224.1214,224.4296,10258.0
2025-04-03 11:10:00,225.78,226.75,225.76,226.02,14742.0,224.4296,225.3938,224.4097,224.6681,14742.0
2025-04-03 11:15:00,226.09,226.52,225.81,226.23,10349.0,224.7377,225.1652,224.4594,224.8769,10349.0
2025-04-03 11:20:00,226.2,226.51,225.9,226.23,13950.0,224.8471,225.1552,224.5489,224.8769,13950.0
2025-04-03 11:25:00,226.22,226.49,226.01,226.19,36193.0,224.8669,225.1353,224.6582,224.8371,36193.0
2025-04-03 11:30:00,226.13,227.29,226.04,227.17,14099.0,224.7775,225.9305,224.688,225.8113,14099.0
2025-04-03 11:35:00,227.3,227.57,226.91,227.57,15357.0,225.9405,226.2089,225.5528,226.2089,15357.0
2025-04-03 11:40:00,227.74,228.03,227.49,228.03,22823.0,226.3779,226.6661,226.1294,226.6661,22823.0
2025-04-03 11:45:00,228.0,228.0,227.21,227.54,5701.0,226.6363,226.6363,225.851,226.1791,5701.0
2025-04-03 11:50:00,227.33,227.45,226.84,227.0,3865.0,225.9703,226.0896,225.4832,225.6423,3865.0
2025-04-03 11:55:00,227.01,227.4,226.8,227.24,11232.0,225.6522,226.0399,225.4435,225.8808,11232.0
2025-04-03 12:00:00,227.38,227.59,226.91,226.91,6404.0,226.02,226.2288,225.5528,225.5528,6404.0
2025-04-03 12:05:00,227.3,227.3,226.76,226.76,3279.0,225.9405,225.9405,225.4037,225.4037,3279.0
2025-04-03 12:10:00,226.68,227.32,226.68,227.17,14581.0,225.3242,225.9604,225.3242,225.8113,14581.0
2025-04-03 12:15:00,227.17,227.61,226.69,227.61,25348.0,225.8113,226.2486,225.3341,226.2486,25348.0
2025-04-03 12:20:00,227.52,227.52,227.15,227.16,5832.0,226.1592,226.1592,225.7914,225.8013,5832.0
2025-04-03 12:25:00,226.96,227.18,226.84,226.93,2620.0,225.6025,225.8212,225.4832,225.5727,2620.0
2025-04-03 12:30:00,227.14,227.23,226.32,226.32,2205.0,225.7814,225.8709,224.9664,224.9664,2205.0
2025-04-03 12:35:00,226.43,226.72,226.23,226.6,4937.0,225.0757,225.364,224.8769,225.2447,4937.0
2025-04-03 12:40:00,226.65,227.24,226.61,226.98,6304.0,225.2944,225.8808,225.2546,225.6224,6304.0
2025-04-03 12:45:00,226.92,227.22,226.91,227.22,5453.0,225.5628,225.861,225.5528,225.861,5453.0
2025-04-03 12:50:00,226.95,226.95,226.27,226.29,2184.0,225.5926,225.5926,224.9167,224.9365,2184.0
2025-04-03 12:55:00,226.27,226.5,226.12,226.37,4713.0,224.9167,225.1453,224.7675,225.0161,4713.0
2025-04-03 13:00:00,226.36,226.5,226.22,226.44,3272.0,225.0061,225.1453,224.8669,225.0856,3272.0
2025-04-03 13:05:00,226.55,226.55,226.23,226.38,2667.0,225.195,225.195,224.8769,225.026,2667.0
2025-04-03 13:10:00,226.26,226.39,226.16,226.2,11557.0,224.9067,225.0359,224.8073,224.8471,11557.0
2025-04-03 13:15:00,226.19,226.22,225.79,225.88,14443.0,224.8371,224.8669,224.4395,224.529,14443.0
2025-04-03 13:20:00,225.69,225.74,225.24,225.26,3680.0,224.3401,224.3898,223.8928,223.9127,3680.0
2025-04-03 13:25:00,225.38,225.49,225.12,225.3,7703.0,224.032,224.1413,223.7735,223.9525,7703.0
2025-04-03 13:30:00,225.25,225.29,224.98,225.1,3998.0,223.9028,223.9425,223.6344,223.7536,3998.0
2025-04-03 13:35:00,225.28,225.29,224.95,225.0,5147.0,223.9326,223.9425,223.6045,223.6542,5147.0
2025-04-03 13:40:00,224.57,225.17,224.57,225.07,4026.0,223.2268,223.8232,223.2268,223.7238,4026.0
2025-04-03 13:45:00,225.25,225.25,224.59,224.81,4414.0,223.9028,223.9028,223.2467,223.4654,4414.0
2025-04-03 13:50:00,224.66,224.77,224.49,224.56,2699.0,223.3163,223.4256,223.1473,223.2169,2699.0
2025-04-03 13:55:00,224.61,224.61,223.95,224.04,3426.0,223.2666,223.2666,222.6105,222.7,3426.0
2025-04-03 14:00:00,223.95,224.42,223.86,223.91,7077.0,222.6105,223.0777,222.5211,222.5708,7077.0
2025-04-03 14:05:00,223.82,224.01,223.58,223.96,8112.0,222.4813,222.6702,222.2427,222.6205,8112.0
2025-04-03 14:10:00,223.88,224.05,223.03,223.03,4391.0,222.5409,222.7099,221.696,221.696,4391.0
2025-04-03 14:15:00,223.19,223.53,223.04,223.44,5095.0,221.8551,222.193,221.706,222.1036,5095.0
2025-04-03 14:20:00,223.46,223.95,223.26,223.82,7705.0,222.1235,222.6105,221.9247,222.4813,7705.0
2025-04-03 14:25:00,223.81,223.87,223.7,223.7,5623.0,222.4714,222.531,222.362,222.362,5623.0
2025-04-03 14:30:00,223.7,224.06,223.36,223.53,36235.0,222.362,222.7199,222.0241,222.193,36235.0
2025-04-03 14:35:00,223.34,224.07,223.34,223.84,5615.0,222.0042,222.7298,222.0042,222.5012,5615.0
2025-04-03 14:40:00,223.84,224.24,223.82,224.24,7138.0,222.5012,222.8988,222.4813,222.8988,7138.0
2025-04-03 14:45:00,224.11,224.3,224.07,224.28,4785.0,222.7696,222.9584,222.7298,222.9386,4785.0
2025-04-03 14:50:00,224.24,224.35,223.68,223.68,4754.0,222.8988,223.0081,222.3421,222.3421,4754.0
2025-04-03 14:55:00,223.9,224.02,223.68,224.02,5248.0,222.5608,222.6801,222.3421,222.6801,5248.0
2025-04-03 15:00:00,223.89,223.91,223.56,223.63,7927.0,222.5509,222.5708,222.2229,222.2924,7927.0
2025-04-03 15:05:00,223.74,223.81,223.37,223.41,16785.0,222.4018,222.4714,222.034,222.0738,16785.0
2025-04-03 15:10:00,223.41,223.69,223.21,223.21,15309.0,222.0738,222.3521,221.875,221.875,15309.0
2025-04-03 15:15:00,222.97,222.97,221.65,222.43,12770.0,221.6364,221.6364,220.3243,221.0996,12770.0
2025-04-03 15:20:00,222.63,222.79,222.23,222.65,6407.0,221.2984,221.4575,220.9008,221.3183,6407.0
2025-04-03 15:25:00,222.23,222.44,221.7,221.92,8705.0,220.9008,221.1096,220.374,220.5927,8705.0
2025-04-03 15:30:00,221.91,221.91,220.69,220.97,12254.0,220.5827,220.5827,219.37,219.6484,12254.0
2025-04-03 15:35:00,220.97,221.83,220.79,221.35,12830.0,219.6484,220.5032,219.4694,220.0261,12830.0
2025-04-03 15:40:00,221.15,221.4,220.98,221.14,15412.0,219.8273,220.0758,219.6583,219.8173,15412.0
2025-04-03 15:45:00,221.29,221.33,220.2,220.61,27560.0,219.9664,220.0062,218.883,219.2905,27560.0
2025-04-03 15:50:00,220.33,220.88,220.04,220.29,42176.0,219.0122,219.5589,218.7239,218.9724,42176.0
2025-04-03 15:55:00,220.32,220.8,220.0,220.66,117134.0,219.0022,219.4794,218.6842,219.3402,117134.0
2025-04-04 09:30:00,217.61,219.56,216.3,218.42,45656.0,216.3084,218.2468,215.0063,217.1136,45656.0
2025-04-04 09:35:00,218.41,218.41,216.69,218.25,7594.0,217.1037,217.1037,215.3939,216.9446,7594.0
2025-04-04 09:40:00,217.89,217.89,216.28,216.5,5232.0,216.5868,216.5868,214.9864,215.2051,5232.0
2025-04-04 09:45:00,216.94,218.01,216.34,216.34,13001.0,215.6425,216.7061,215.046,215.046,13001.0
2025-04-04 09:50:00,216.31,216.41,215.19,215.2,12124.0,215.0162,215.1156,213.9029,213.9129,12124.0
2025-04-04 09:55:00,215.12,216.4,214.89,215.75,12904.0,213.8333,215.1057,213.6047,214.4596,12904.0
2025-04-04 10:00:00,215.75,216.15,215.26,215.36,5331.0,214.4596,214.8572,213.9725,214.0719,5331.0
2025-04-04 10:05:00,215.24,215.41,214.62,214.64,3940.0,213.9526,214.1216,213.3363,213.3562,3940.0
2025-04-04 10:10:00,214.41,214.41,213.64,213.89,3281.0,213.1276,213.1276,212.3622,212.6107,3281.0
2025-04-04 10:15:00,213.5,213.86,213.32,213.32,2150.0,212.223,212.5809,212.0441,212.0441,2150.0
2025-04-04 10:20:00,213.21,213.29,212.74,213.26,10016.0,211.9348,212.0143,211.4676,211.9845,10016.0
2025-04-04 10:25:00,213.23,213.86,212.88,212.96,1744.0,211.9546,212.5809,211.6067,211.6863,1744.0
2025-04-04 10:30:00,212.63,213.19,212.29,212.48,5133.0,211.3582,211.9149,211.0203,211.2091,5133.0
2025-04-04 10:35:00,212.2,212.66,211.54,212.44,31318.0,210.9308,211.3881,210.2748,211.1694,31318.0
2025-04-04 10:40:00,212.36,212.73,211.8,211.81,4194.0,211.0898,211.4576,210.5332,210.5431,4194.0
2025-04-04 10:45:00,211.62,211.62,210.26,210.92,11149.0,210.3543,210.3543,209.0024,209.6585,11149.0
2025-04-04 10:50:00,210.53,212.34,210.46,211.74,7028.0,209.2708,211.07,209.2012,210.4736,7028.0
2025-04-04 10:55:00,211.89,212.99,211.65,212.46,4191.0,210.6227,211.7161,210.3841,211.1892,4191.0
2025-04-04 11:00:00,212.39,214.65,212.08,214.63,8626.0,211.1197,213.3662,210.8115,213.3463,8626.0
2025-04-04 11:05:00,214.76,214.84,214.1,214.38,18844.0,213.4755,213.555,212.8194,213.0978,18844.0
2025-04-04 11:10:00,214.5,216.23,214.49,215.94,13659.0,213.217,214.9367,213.2071,214.6484,13659.0
2025-04-04 11:15:00,216.21,216.62,215.86,216.12,20372.0,214.9168,215.3244,214.5689,214.8274,20372.0
2025-04-04 11:20:00,216.24,216.54,215.71,216.11,17718.0,214.9466,215.2448,214.4198,214.8174,17718.0
2025-04-04 11:25:00,215.95,215.95,214.02,214.06,23843.0,214.6584,214.6584,212.7399,212.7797,23843.0
2025-04-04 11:30:00,214.06,214.87,214.06,214.14,10780.0,212.7797,213.5848,212.7797,212.8592,10780.0
2025-04-04 11:35:00,214.14,214.14,213.08,213.62,9344.0,212.8592,212.8592,211.8055,212.3423,9344.0
2025-04-04 11:40:00,213.58,214.64,213.5,214.54,17722.0,212.3026,213.3562,212.223,213.2568,17722.0
2025-04-04 11:45:00,214.37,215.08,213.93,214.91,16048.0,213.0878,213.7936,212.6505,213.6246,16048.0
2025-04-04 11:50:00,214.86,215.27,213.64,213.65,11681.0,213.5749,213.9824,212.3622,212.3721,11681.0
2025-04-04 11:55:00,213.95,214.11,212.8,212.88,26837.0,212.6703,212.8294,211.5272,211.6067,26837.0
2025-04-04 12:00:00,212.81,213.72,212.81,213.3,11053.0,211.5372,212.4417,211.5372,212.0242,11053.0
2025-04-04 12:05:00,213.22,214.5,213.22,213.97,7830.0,211.9447,213.217,211.9447,212.6902,7830.0
2025-04-04 12:10:00,213.97,214.74,213.93,214.46,10611.0,212.6902,213.4556,212.6505,213.1773,10611.0
2025-04-04 12:15:00,214.46,214.54,213.7,214.18,16016.0,213.1773,213.2568,212.4218,212.899,16016.0
2025-04-04 12:20:00,214.18,214.18,213.29,213.45,12812.0,212.899,212.899,212.0143,212.1733,12812.0
2025-04-04 12:25:00,213.44,213.67,213.12,213.12,7931.0,212.1634,212.392,211.8453,211.8453,7931.0
2025-04-04 12:30:00,213.06,213.06,212.23,212.33,6502.0,211.7857,211.7857,210.9606,211.06,6502.0
2025-04-04 12:35:00,212.31,213.47,212.3,213.28,7802.0,211.0401,212.1932,211.0302,212.0043,7802.0
2025-04-04 12:40:00,213.27,213.34,212.24,212.24,4958.0,211.9944,212.064,210.9706,210.9706,4958.0
2025-04-04 12:45:00,212.06,212.28,211.63,212.01,14688.0,210.7916,211.0103,210.3642,210.7419,14688.0
2025-04-04 12:50:00,212.01,212.54,211.78,212.5,13550.0,210.7419,211.2688,210.5133,211.229,13550.0
2025-04-04 12:55:00,212.38,212.59,212.19,212.39,16158.0,211.1097,211.3185,210.9209,211.1197,16158.0
2025-04-04 13:00:00,212.36,212.98,212.03,212.55,11990.0,211.0898,211.7061,210.7618,211.2787,11990.0
2025-04-04 13:05:00,212.41,212.47,212.02,212.38,15638.0,211.1395,211.1992,210.7519,211.1097,15638.0
2025-04-04 13:10:00,212.27,212.27,211.4,211.54,6606.0,211.0004,211.0004,210.1356,210.2748,6606.0
2025-04-04 13:15:00,211.31,211.69,210.94,211.69,13366.0,210.0461,210.4239,209.6783,210.4239,13366.0
2025-04-04 13:20:00,211.6,211.99,211.49,211.79,14550.0,210.3344,210.7221,210.2251,210.5233,14550.0
2025-04-04 13:25:00,211.78,212.12,211.77,211.97,8250.0,210.5133,210.8513,210.5034,210.7022,8250.0
2025-04-04 13:30:00,211.99,211.99,210.91,211.44,38954.0,210.7221,210.7221,209.6485,210.1754,38954.0
2025-04-04 13:35:00,211.56,212.43,211.56,212.03,22271.0,210.2946,211.1594,210.2946,210.7618,22271.0
2025-04-04 13:40:00,211.89,212.53,211.89,212.14,9879.0,210.6227,211.2588,210.6227,210.8712,9879.0
2025-04-04 13:45:00,212.18,213.17,212.13,213.06,25235.0,210.9109,211.895,210.8612,211.7857,25235.0
2025-04-04 13:50:00,212.92,213.03,212.22,212.49,7182.0,211.6465,211.7558,210.9507,211.2191,7182.0
2025-04-04 13:55:00,212.46,213.21,212.05,213.18,20452.0,211.1892,211.9348,210.7817,211.9049,20452.0
2025-04-04 14:00:00,213.24,213.61,213.16,213.31,12759.0,211.9646,212.3324,211.8851,212.0342,12759.0
2025-04-04 14:05:00,213.31,213.31,212.68,212.69,8507.0,212.0342,212.0342,211.4079,211.4179,8507.0
2025-04-04 14:10:00,212.52,213.04,212.42,212.85,17000.0,211.2489,211.7658,211.1495,211.5769,17000.0
2025-04-04 14:15:00,212.67,213.0,212.44,212.5,17435.0,211.398,211.726,211.1694,211.229,17435.0
2025-04-04 14:20:00,212.5,212.69,212.18,212.33,15091.0,211.229,211.4179,210.9109,211.06,15091.0
2025-04-04 14:25:00,212.2,212.59,212.06,212.37,9381.0,210.9308,211.3185,210.7916,211.0998,9381.0
2025-04-04 14:30:00,212.21,212.36,211.61,211.93,6137.0,210.9407,211.0898,210.3443,210.6624,6137.0
2025-04-04 14:35:00,211.77,212.16,211.18,211.24,10768.0,210.5034,210.891,209.9169,209.9765,10768.0
2025-04-04 14:40:00,211.3,211.3,210.21,210.3,14950.0,210.0362,210.0362,208.9527,209.0422,14950.0
2025-04-04 14:45:00,210.37,211.45,210.37,211.38,11234.0,209.1118,210.1853,209.1118,210.1157,11234.0
2025-04-04 14:50:00,211.32,211.7,211.06,211.06,13351.0,210.0561,210.4338,209.7976,209.7976,13351.0
2025-04-04 14:55:00,211.15,211.5,210.77,211.03,11153.0,209.8871,210.235,209.5094,209.7678,11153.0
2025-04-04 15:00:00,211.05,211.31,210.5,211.07,11823.0,209.7877,210.0461,209.241,209.8076,11823.0
2025-04-04 15:05:00,211.05,211.05,210.39,210.57,15616.0,209.7877,209.7877,209.1316,209.3106,15616.0
2025-04-04 15:10:00,210.66,211.92,210.36,211.73,20054.0,209.4,210.6525,209.1018,210.4636,20054.0
2025-04-04 15:15:00,211.82,211.82,210.86,211.14,16755.0,210.5531,210.5531,209.5988,209.8771,16755.0
2025-04-04 15:20:00,210.86,212.1,210.86,211.63,17788.0,209.5988,210.8314,209.5988,210.3642,17788.0
2025-04-04 15:25:00,211.72,212.32,211.35,211.56,13804.0,210.4537,211.0501,210.0859,210.2946,13804.0
2025-04-04 15:30:00,211.56,212.81,211.56,212.73,15703.0,210.2946,211.5372,210.2946,211.4576,15703.0
2025-04-04 15:35:00,212.74,213.13,211.66,212.51,20117.0,211.4676,211.8552,210.394,211.239,20117.0
2025-04-04 15:40:00,212.48,212.66,211.91,212.44,20198.0,211.2091,211.3881,210.6425,211.1694,20198.0
2025-04-04 15:45:00,212.57,213.58,212.19,212.42,15334.0,211.2986,212.3026,210.9209,211.1495,15334.0
2025-04-04 15:50:00,212.36,212.36,210.98,211.2,31049.0,211.0898,211.0898,209.7181,209.9368,31049.0
2025-04-04 15:55:00,211.11,211.32,210.62,210.83,94659.0,209.8473,210.0561,209.3603,209.569,94659.0
2025-04-07 09:30:00,208.53,208.53,203.5,203.5,30241.0,207.2828,207.2828,202.2828,202.2828,30241.0
2025-04-07 09:35:00,203.68,204.98,203.13,203.87,3035.0,202.4618,203.754,201.9151,202.6506,3035.0
2025-04-07 09:40:00,204.46,204.46,201.63,202.74,5101.0,203.2371,203.2371,200.424,201.5274,5101.0
2025-04-07 09:45:00,203.02,205.6,202.14,204.79,6344.0,201.8057,204.3703,200.931,203.5651,6344.0
2025-04-07 09:50:00,204.24,205.69,203.91,204.89,8037.0,203.0184,204.4597,202.6904,203.6645,8037.0
2025-04-07 09:55:00,205.64,207.18,205.45,206.92,14592.0,204.41,205.9408,204.2212,205.6824,14592.0
2025-04-07 10:00:00,206.87,206.87,205.68,206.47,15583.0,205.6327,205.6327,204.4498,205.2351,15583.0
2025-04-07 10:05:00,206.41,207.19,205.68,206.28,14015.0,205.1754,205.9508,204.4498,205.0462,14015.0
2025-04-07 10:10:00,206.28,213.93,206.27,213.58,32521.0,205.0462,212.6505,205.0363,212.3026,32521.0
2025-04-07 10:15:00,213.59,217.14,212.81,215.09,29794.0,212.3125,215.8413,211.5372,213.8035,29794.0
2025-04-07 10:20:00,215.09,215.1,210.36,210.37,19221.0,213.8035,213.8135,209.1018,209.1118,19221.0
2025-04-07 10:25:00,210.71,212.05,207.94,208.34,13343.0,209.4497,210.7817,206.6963,207.0939,13343.0
2025-04-07 10:30:00,208.34,211.28,207.78,209.38,12163.0,207.0939,210.0163,206.5372,208.1277,12163.0
2025-04-07 10:35:00,208.83,209.06,205.6,207.03,5918.0,207.581,207.8096,204.3703,205.7917,5918.0
2025-04-07 10:40:00,206.79,207.58,205.82,207.57,8655.0,205.5532,206.3384,204.589,206.3285,8655.0
2025-04-07 10:45:00,207.75,208.68,207.18,207.75,9888.0,206.5074,207.4319,205.9408,206.5074,9888.0
2025-04-07 10:50:00,207.83,210.99,207.83,210.98,9037.0,206.5869,209.728,206.5869,209.7181,9037.0
2025-04-07 10:55:00,210.22,210.78,209.74,210.49,11788.0,208.9626,209.5193,208.4855,209.231,11788.0
2025-04-07 11:00:00,209.7,211.7,209.48,211.33,8721.0,208.4458,210.4338,208.2271,210.066,8721.0
2025-04-07 11:05:00,210.93,210.95,208.45,208.76,7739.0,209.6684,209.6883,207.2032,207.5114,7739.0
2025-04-07 11:10:00,208.5,209.57,206.36,206.47,11483.0,207.2529,208.3165,205.1257,205.2351,11483.0
2025-04-07 11:15:00,206.05,207.15,204.9,206.3,21381.0,204.8176,205.911,203.6745,205.0661,21381.0
2025-04-07 11:20:00,206.28,207.15,204.77,204.88,20045.0,205.0462,205.911,203.5452,203.6546,20045.0
2025-04-07 11:25:00,205.24,206.03,205.23,205.35,8602.0,204.0124,204.7977,204.0025,204.1218,8602.0
2025-04-07 11:30:00,205.06,206.08,204.67,205.57,7646.0,203.8335,204.8474,203.4458,204.3405,7646.0
2025-04-07 11:35:00,205.72,207.0,205.67,206.32,7794.0,204.4896,205.7619,204.4399,205.086,7794.0
2025-04-07 11:40:00,206.22,208.13,206.07,207.91,4933.0,204.9866,206.8851,204.8375,206.6665,4933.0
2025-04-07 11:45:00,208.24,208.29,207.35,208.06,7267.0,206.9945,207.0442,206.1098,206.8156,7267.0
2025-04-07 11:50:00,207.81,208.1,206.85,206.92,3052.0,206.5671,206.8553,205.6128,205.6824,3052.0
2025-04-07 11:55:00,207.06,207.64,206.64,207.2,12336.0,205.8215,206.3981,205.4041,205.9607,12336.0
2025-04-07 12:00:00,206.9,207.26,206.33,207.05,5119.0,205.6625,206.0204,205.0959,205.8116,5119.0
2025-04-07 12:05:00,207.06,207.17,206.3,206.39,3756.0,205.8215,205.9309,205.0661,205.1556,3756.0
2025-04-07 12:10:00,206.63,206.76,205.96,206.33,6256.0,205.3941,205.5233,204.7281,205.0959,6256.0
2025-04-07 12:15:00,206.45,206.78,205.72,206.41,7312.0,205.2152,205.5432,204.4896,205.1754,7312.0
2025-04-07 12:20:00,206.5,206.5,205.5,205.98,4589.0,205.2649,205.2649,204.2709,204.748,4589.0
2025-04-07 12:25:00,206.2,207.44,206.19,207.22,8113.0,204.9667,206.1993,204.9568,205.9806,8113.0
2025-04-07 12:30:00,207.03,207.93,207.02,207.62,4430.0,205.7917,206.6863,205.7818,206.3782,4430.0
2025-04-07 12:35:00,207.52,207.83,207.07,207.31,2685.0,206.2788,206.5869,205.8315,206.0701,2685.0
2025-04-07 12:40:00,207.06,207.41,206.28,206.28,4440.0,205.8215,206.1695,205.0462,205.0462,4440.0
2025-04-07 12:45:00,206.75,206.76,205.42,206.0,5592.0,205.5134,205.5233,204.1914,204.7679,5592.0
2025-04-07 12:50:00,206.12,206.12,205.49,205.94,5218.0,204.8872,204.8872,204.2609,204.7082,5218.0
2025-04-07 12:55:00,205.94,206.34,205.25,205.61,5564.0,204.7082,205.1059,204.0224,204.3802,5564.0
2025-04-07 13:00:00,205.79,208.15,205.79,206.0,11688.0,204.5591,206.905,204.5591,204.7679,11688.0
2025-04-07 13:05:00,205.86,206.28,205.35,206.0,4833.0,204.6287,205.0462,204.1218,204.7679,4833.0
2025-04-07 13:10:00,206.24,207.87,205.75,207.87,5116.0,205.0065,206.6267,204.5194,206.6267,5116.0
2025-04-07 13:15:00,207.77,209.06,207.76,208.61,5036.0,206.5273,207.8096,206.5174,207.3623,5036.0
2025-04-07 13:20:00,208.71,209.07,207.96,208.61,8497.0,207.4617,207.8195,206.7162,207.3623,8497.0
2025-04-07 13:25:00,208.61,209.59,208.22,209.59,8289.0,207.3623,208.3364,206.9746,208.3364,8289.0
2025-04-07 13:30:00,209.37,209.43,207.6,208.58,11128.0,208.1177,208.1774,206.3583,207.3325,11128.0
2025-04-07 13:35:00,208.78,209.38,208.57,209.35,8857.0,207.5313,208.1277,207.3225,208.0979,8857.0
2025-04-07 13:40:00,209.35,209.87,208.72,209.87,3806.0,208.0979,208.6147,207.4716,208.6147,3806.0
2025-04-07 13:45:00,209.9,210.93,209.12,210.36,10710.0,208.6446,209.6684,207.8692,209.1018,10710.0
2025-04-07 13:50:00,210.58,210.97,210.03,210.58,7164.0,209.3205,209.7082,208.7738,209.3205,7164.0
2025-04-07 13:55:00,210.37,210.95,209.88,210.92,5507.0,209.1118,209.6883,208.6247,209.6585,5507.0
2025-04-07 14:00:00,211.0,211.34,210.4,211.19,12947.0,209.738,210.0759,209.1416,209.9268,12947.0
2025-04-07 14:05:00,210.6,211.28,210.09,210.82,17543.0,209.3404,210.0163,208.8334,209.5591,17543.0
2025-04-07 14:10:00,211.1,211.37,209.96,210.12,10681.0,209.8374,210.1058,208.7042,208.8632,10681.0
2025-04-07 14:15:00,210.43,211.46,210.07,211.27,9208.0,209.1714,210.1952,208.8135,210.0064,9208.0
2025-04-07 14:20:00,211.2,211.59,210.63,210.96,6676.0,209.9368,210.3245,209.3702,209.6982,6676.0
2025-04-07 14:25:00,210.52,210.81,209.47,209.47,5900.0,209.2609,209.5491,208.2171,208.2171,5900.0
2025-04-07 14:30:00,209.98,210.31,209.73,210.07,9689.0,208.7241,209.0521,208.4756,208.8135,9689.0
2025-04-07 14:35:00,210.06,210.67,209.88,210.35,10684.0,208.8036,209.41,208.6247,209.0919,10684.0
2025-04-07 14:40:00,210.37,210.69,209.8,209.8,9598.0,209.1118,209.4298,208.5452,208.5452,9598.0
2025-04-07 14:45:00,209.77,209.94,208.95,209.51,9426.0,208.5153,208.6843,207.7002,208.2569,9426.0
2025-04-07 14:50:00,209.25,209.4,208.1,208.42,8538.0,207.9984,208.1476,206.8553,207.1734,8538.0
2025-04-07 14:55:00,208.73,208.79,207.93,208.48,10576.0,207.4816,207.5412,206.6863,207.2331,10576.0
2025-04-07 15:00:00,208.53,209.7,208.42,208.7,10673.0,207.2828,208.4458,207.1734,207.4517,10673.0
2025-04-07 15:05:00,209.01,209.01,208.04,208.04,8954.0,207.7599,207.7599,206.7957,206.7957,8954.0
2025-04-07 15:10:00,207.99,208.83,207.91,208.4,10523.0,206.746,207.581,206.6665,207.1535,10523.0
2025-04-07 15:15:00,208.08,209.37,207.66,209.11,20468.0,206.8354,208.1177,206.418,207.8593,20468.0
2025-04-07 15:20:00,209.12,209.28,208.01,208.2,16351.0,207.8692,208.0283,206.7659,206.9547,16351.0
2025-04-07 15:25:00,208.44,208.63,207.61,207.61,13868.0,207.1933,207.3822,206.3683,206.3683,13868.0
2025-04-07 15:30:00,207.62,209.78,207.61,209.59,13988.0,206.3782,208.5253,206.3683,208.3364,13988.0
2025-04-07 15:35:00,209.59,210.3,208.86,209.04,12854.0,208.3364,209.0422,207.6108,207.7897,12854.0
2025-04-07 15:40:00,208.82,208.83,207.72,207.72,9759.0,207.571,207.581,206.4776,206.4776,9759.0
2025-04-07 15:45:00,207.73,208.41,207.35,208.41,18356.0,206.4875,207.1635,206.1098,207.1635,18356.0
2025-04-07 15:50:00,208.46,208.5,207.83,207.86,89689.0,207.2132,207.2529,206.5869,206.6168,89689.0
2025-04-07 15:55:00,208.0,208.54,207.79,207.94,99132.0,206.7559,207.2927,206.5472,206.6963,99132.0
2025-04-08 09:30:00,214.86,214.86,212.0,212.75,12845.0,213.5749,213.5749,210.732,211.4775,12845.0
2025-04-08 09:35:00,212.64,212.87,209.75,210.49,2622.0,211.3682,211.5968,208.4955,209.231,2622.0
2025-04-08 09:40:00,212.13,212.96,210.89,212.22,4872.0,210.8612,211.6863,209.6286,210.9507,4872.0
2025-04-08 09:45:00,212.29,212.64,211.58,212.41,4248.0,211.0203,211.3682,210.3145,211.1395,4248.0
2025-04-08 09:50:00,212.05,212.59,210.93,211.83,3463.0,210.7817,211.3185,209.6684,210.563,3463.0
2025-04-08 09:55:00,212.18,213.58,212.18,212.66,9433.0,210.9109,212.3026,210.9109,211.3881,9433.0
2025-04-08 10:00:00,212.91,213.63,212.66,213.2,8993.0,211.6366,212.3523,211.3881,211.9248,8993.0
2025-04-08 10:05:00,213.28,214.0,212.47,213.76,5491.0,212.0043,212.72,211.1992,212.4815,5491.0
2025-04-08 10:10:00,214.19,214.44,213.32,214.15,4495.0,212.9089,213.1574,212.0441,212.8691,4495.0
2025-04-08 10:15:00,214.24,214.72,213.88,214.72,3317.0,212.9586,213.4357,212.6008,213.4357,3317.0
2025-04-08 10:20:00,214.02,214.54,213.89,214.27,5257.0,212.7399,213.2568,212.6107,212.9884,5257.0
2025-04-08 10:25:00,214.55,215.17,214.26,214.6,6956.0,213.2667,213.883,212.9785,213.3165,6956.0
2025-04-08 10:30:00,214.76,215.05,214.14,214.94,2324.0,213.4755,213.7638,212.8592,213.6544,2324.0
2025-04-08 10:35:00,215.08,215.53,214.77,215.24,3549.0,213.7936,214.2409,213.4854,213.9526,3549.0
2025-04-08 10:40:00,215.03,215.07,214.17,214.41,4729.0,213.7439,213.7836,212.889,213.1276,4729.0
2025-04-08 10:45:00,214.02,214.35,213.66,213.66,4302.0,212.7399,213.0679,212.3821,212.3821,4302.0
2025-04-08 10:50:00,213.67,213.94,213.35,213.42,4793.0,212.392,212.6604,212.0739,212.1435,4793.0
2025-04-08 10:55:00,213.38,213.38,212.46,212.55,10631.0,212.1037,212.1037,211.1892,211.2787,10631.0
2025-04-08 11:00:00,212.38,212.79,212.26,212.78,5240.0,211.1097,211.5173,210.9904,211.5073,5240.0
2025-04-08 11:05:00,212.52,212.52,211.67,211.81,2091.0,211.2489,211.2489,210.404,210.5431,2091.0
2025-04-08 11:10:00,211.81,211.81,210.88,211.18,2233.0,210.5431,210.5431,209.6187,209.9169,2233.0
2025-04-08 11:15:00,211.18,211.43,210.47,211.43,7399.0,209.9169,210.1654,209.2112,210.1654,7399.0
2025-04-08 11:20:00,211.57,211.93,210.72,210.79,23634.0,210.3046,210.6624,209.4597,209.5292,23634.0
2025-04-08 11:25:00,210.78,211.06,210.48,210.71,22902.0,209.5193,209.7976,209.2211,209.4497,22902.0
2025-04-08 11:30:00,210.43,211.16,210.36,210.74,14783.0,209.1714,209.897,209.1018,209.4795,14783.0
2025-04-08 11:35:00,210.98,212.5,210.98,212.12,6527.0,209.7181,211.229,209.7181,210.8513,6527.0
2025-04-08 11:40:00,212.12,212.51,212.11,212.27,2495.0,210.8513,211.239,210.8413,211.0004,2495.0
2025-04-08 11:45:00,212.49,212.63,211.63,211.63,4871.0,211.2191,211.3582,210.3642,210.3642,4871.0
2025-04-08 11:50:00,211.86,212.42,211.59,212.42,3730.0,210.5928,211.1495,210.3245,211.1495,3730.0
2025-04-08 11:55:00,212.42,212.75,212.1,212.64,3036.0,211.1495,211.4775,210.8314,211.3682,3036.0
2025-04-08 12:00:00,212.72,212.72,212.25,212.62,25718.0,211.4477,211.4477,210.9805,211.3483,25718.0
2025-04-08 12:05:00,212.61,213.28,212.31,212.39,6912.0,211.3384,212.0043,211.0401,211.1197,6912.0
2025-04-08 12:10:00,212.45,212.87,212.31,212.31,4930.0,211.1793,211.5968,211.0401,211.0401,4930.0
2025-04-08 12:15:00,212.26,212.26,211.28,211.53,3959.0,210.9904,210.9904,210.0163,210.2648,3959.0
2025-04-08 12:20:00,211.52,211.58,211.1,211.21,5955.0,210.2549,210.3145,209.8374,209.9467,5955.0
2025-04-08 12:25:00,211.39,212.18,211.39,212.06,1713.0,210.1256,210.9109,210.1256,210.7916,1713.0
2025-04-08 12:30:00,212.3,212.5,210.98,211.77,9732.0,211.0302,211.229,209.7181,210.5034,9732.0
2025-04-08 12:35:00,211.77,211.77,210.31,210.44,5674.0,210.5034,210.5034,209.0521,209.1813,5674.0
2025-04-08 12:40:00,210.44,210.66,209.81,210.13,3043.0,209.1813,209.4,208.5551,208.8732,3043.0
2025-04-08 12:45:00,210.13,210.86,209.84,209.95,9212.0,208.8732,209.5988,208.5849,208.6943,9212.0
2025-04-08 12:50:00,209.93,210.21,209.72,209.88,3626.0,208.6744,208.9527,208.4656,208.6247,3626.0
2025-04-08 12:55:00,209.88,210.14,208.86,208.86,3783.0,208.6247,208.8831,207.6108,207.6108,3783.0
2025-04-08 13:00:00,209.03,209.04,208.15,208.51,14945.0,207.7798,207.7897,206.905,207.2629,14945.0
2025-04-08 13:05:00,208.9,209.18,207.5,207.5,11488.0,207.6505,207.9289,206.2589,206.2589,11488.0
2025-04-08 13:10:00,207.55,207.63,206.67,207.44,12351.0,206.3086,206.3881,205.4339,206.1993,12351.0
2025-04-08 13:15:00,207.49,207.98,207.4,207.64,8140.0,206.249,206.736,206.1595,206.3981,8140.0
2025-04-08 13:20:00,207.65,207.65,206.42,206.92,5043.0,206.408,206.408,205.1854,205.6824,5043.0
2025-04-08 13:25:00,207.03,207.29,205.97,206.28,7596.0,205.7917,206.0502,204.7381,205.0462,7596.0
2025-04-08 13:30:00,206.44,206.54,206.0,206.09,6147.0,205.2053,205.3047,204.7679,204.8573,6147.0
2025-04-08 13:35:00,206.0,207.52,206.0,207.29,12413.0,204.7679,206.2788,204.7679,206.0502,12413.0
2025-04-08 13:40:00,207.41,208.6,207.25,208.51,16190.0,206.1695,207.3523,206.0104,207.2629,16190.0
2025-04-08 13:45:00,208.25,208.25,207.5,207.53,3560.0,207.0044,207.0044,206.2589,206.2887,3560.0
2025-04-08 13:50:00,207.22,207.79,207.22,207.25,7746.0,205.9806,206.5472,205.9806,206.0104,7746.0
2025-04-08 13:55:00,207.42,207.96,207.41,207.88,2525.0,206.1794,206.7162,206.1695,206.6366,2525.0
2025-04-08 14:00:00,207.84,208.06,207.59,207.78,3824.0,206.5969,206.8156,206.3484,206.5372,3824.0
2025-04-08 14:05:00,207.65,207.7,207.07,207.25,1892.0,206.408,206.4577,205.8315,206.0104,1892.0
2025-04-08 14:10:00,207.35,207.35,206.72,206.83,2000.0,206.1098,206.1098,205.4836,205.5929,2000.0
2025-04-08 14:15:00,206.88,207.95,206.87,207.95,3252.0,205.6426,206.7062,205.6327,206.7062,3252.0
2025-04-08 14:20:00,207.75,207.93,207.52,207.71,4809.0,206.5074,206.6863,206.2788,206.4677,4809.0
2025-04-08 14:25:00,207.35,207.44,206.29,206.46,4655.0,206.1098,206.1993,205.0562,205.2251,4655.0
2025-04-08 14:30:00,206.7,208.28,206.69,207.53,9565.0,205.4637,207.0343,205.4538,206.2887,9565.0
2025-04-08 14:35:00,207.23,207.23,206.54,206.81,4685.0,205.9905,205.9905,205.3047,205.573,4685.0
2025-04-08 14:40:00,206.48,206.59,205.51,205.9,4195.0,205.245,205.3544,204.2808,204.6685,4195.0
2025-04-08 14:45:00,205.92,206.71,205.89,206.52,5160.0,204.6884,205.4736,204.6585,205.2848,5160.0
2025-04-08 14:50:00,206.48,206.77,206.13,206.47,5052.0,205.245,205.5333,204.8971,205.2351,5052.0
2025-04-08 14:55:00,206.19,206.36,205.98,206.04,2707.0,204.9568,205.1257,204.748,204.8076,2707.0
2025-04-08 15:00:00,206.01,206.25,205.81,205.81,4136.0,204.7778,205.0164,204.579,204.579,4136.0
2025-04-08 15:05:00,205.93,205.93,204.92,204.92,5247.0,204.6983,204.6983,203.6943,203.6943,5247.0
2025-04-08 15:10:00,205.03,205.44,204.92,205.09,5743.0,203.8037,204.2112,203.6943,203.8633,5743.0
2025-04-08 15:15:00,205.22,205.23,204.59,204.71,6721.0,203.9926,204.0025,203.3663,203.4856,6721.0
2025-04-08 15:20:00,204.85,205.63,204.63,205.52,9932.0,203.6248,204.4001,203.4061,204.2908,9932.0
2025-04-08 15:25:00,205.66,206.35,205.54,205.73,11647.0,204.4299,205.1158,204.3106,204.4995,11647.0
2025-04-08 15:30:00,205.73,205.8,204.48,204.51,7104.0,204.4995,204.5691,203.257,203.2868,7104.0
2025-04-08 15:35:00,204.46,204.46,202.75,202.96,8788.0,203.2371,203.2371,201.5373,201.7461,8788.0
2025-04-08 15:40:00,202.84,204.14,202.63,202.77,10471.0,201.6268,202.919,201.418,201.5572,10471.0
2025-04-08 15:45:00,202.98,203.27,202.54,202.92,11808.0,201.766,202.0542,201.3286,201.7063,11808.0
2025-04-08 15:50:00,203.13,205.83,203.13,205.74,28503.0,201.9151,204.5989,201.9151,204.5094,28503.0
2025-04-08 15:55:00,205.5,206.7,205.16,206.42,114039.0,204.2709,205.4637,203.9329,205.1854,114039.0
2025-04-09 09:30:00,203.75,205.69,203.53,204.85,8337.0,202.5313,204.4597,202.3127,203.6248,8337.0
2025-04-09 09:35:00,205.91,206.48,204.27,206.16,9114.0,204.6784,205.245,203.0482,204.9269,9114.0
2025-04-09 09:40:00,206.22,207.07,205.24,205.56,8494.0,204.9866,205.8315,204.0124,204.3305,8494.0
2025-04-09 09:45:00,205.34,205.34,204.14,204.8,3324.0,204.1118,204.1118,202.919,203.5751,3324.0
2025-04-09 09:50:00,206.17,206.86,205.94,206.41,2625.0,204.9369,205.6227,204.7082,205.1754,2625.0
2025-04-09 09:55:00,206.23,206.55,205.38,206.34,8354.0,204.9965,205.3146,204.1516,205.1059,8354.0
2025-04-09 10:00:00,205.61,207.51,205.61,206.79,88872.0,204.3802,206.2689,204.3802,205.5532,88872.0
2025-04-09 10:05:00,206.58,206.61,205.69,206.48,7796.0,205.3444,205.3742,204.4597,205.245,7796.0
2025-04-09 10:10:00,206.47,206.57,205.21,205.47,2853.0,205.2351,205.3345,203.9826,204.2411,2853.0
2025-04-09 10:15:00,205.04,206.1,204.98,205.2,5938.0,203.8136,204.8673,203.754,203.9727,5938.0
2025-04-09 10:20:00,205.26,205.84,204.61,205.46,9617.0,204.0323,204.6088,203.3862,204.2311,9617.0
2025-04-09 10:25:00,205.45,205.55,204.61,204.69,16447.0,204.2212,204.3206,203.3862,203.4657,16447.0
2025-04-09 10:30:00,204.78,206.21,204.73,206.21,9708.0,203.5552,204.9766,203.5055,204.9766,9708.0
2025-04-09 10:35:00,205.74,205.93,205.26,205.26,7323.0,204.5094,204.6983,204.0323,204.0323,7323.0
2025-04-09 10:40:00,205.26,205.8,204.51,204.77,12217.0,204.0323,204.5691,203.2868,203.5452,12217.0
2025-04-09 10:45:00,204.93,206.14,204.9,205.15,9686.0,203.7043,204.9071,203.6745,203.923,9686.0
2025-04-09 10:50:00,205.22,205.39,203.95,204.64,19554.0,203.9926,204.1615,202.7301,203.416,19554.0
2025-04-09 10:55:00,204.6,204.87,204.21,204.39,9392.0,203.3763,203.6446,202.9886,203.1675,9392.0
2025-04-09 11:00:00,204.36,205.0,204.31,205.0,6107.0,203.1377,203.7739,203.088,203.7739,6107.0
2025-04-09 11:05:00,205.36,206.0,205.34,205.43,8158.0,204.1317,204.7679,204.1118,204.2013,8158.0
2025-04-09 11:10:00,205.3,205.97,205.3,205.88,11890.0,204.0721,204.7381,204.0721,204.6486,11890.0
2025-04-09 11:15:00,205.94,206.39,205.63,206.14,18931.0,204.7082,205.1556,204.4001,204.9071,18931.0
2025-04-09 11:20:00,206.0,206.36,205.34,205.45,17951.0,204.7679,205.1257,204.1118,204.2212,17951.0
2025-04-09 11:25:00,205.27,205.38,204.67,204.92,7832.0,204.0423,204.1516,203.4458,203.6943,7832.0
2025-04-09 11:30:00,204.92,205.35,204.36,204.36,6799.0,203.6943,204.1218,203.1377,203.1377,6799.0
2025-04-09 11:35:00,204.38,204.51,203.93,204.03,6640.0,203.1576,203.2868,202.7103,202.8097,6640.0
2025-04-09 11:40:00,204.0,204.28,202.95,203.22,10383.0,202.7799,203.0582,201.7361,202.0045,10383.0
2025-04-09 11:45:00,203.22,204.36,203.22,204.01,9014.0,202.0045,203.1377,202.0045,202.7898,9014.0
2025-04-09 11:50:00,204.01,204.42,203.76,203.9,11503.0,202.7898,203.1973,202.5413,202.6804,11503.0
2025-04-09 11:55:00,204.03,204.06,203.14,203.56,16634.0,202.8097,202.8395,201.925,202.3425,16634.0
2025-04-09 12:00:00,203.56,204.89,203.45,204.34,6770.0,202.3425,203.6645,202.2331,203.1178,6770.0
2025-04-09 12:05:00,204.48,204.48,204.0,204.3,6576.0,203.257,203.257,202.7799,203.0781,6576.0
2025-04-09 12:10:00,204.3,205.88,204.26,205.68,18232.0,203.0781,204.6486,203.0383,204.4498,18232.0
2025-04-09 12:15:00,205.6,205.81,205.18,205.34,5560.0,204.3703,204.579,203.9528,204.1118,5560.0
2025-04-09 12:20:00,205.34,205.6,204.34,204.63,31117.0,204.1118,204.3703,203.1178,203.4061,31117.0
2025-04-09 12:25:00,204.64,205.06,204.39,204.64,6781.0,203.416,203.8335,203.1675,203.416,6781.0
2025-04-09 12:30:00,204.47,204.83,204.34,204.41,4276.0,203.247,203.6049,203.1178,203.1874,4276.0
2025-04-09 12:35:00,204.65,204.94,204.47,204.8,5709.0,203.426,203.7142,203.247,203.5751,5709.0
2025-04-09 12:40:00,204.8,204.97,204.57,204.69,4538.0,203.5751,203.744,203.3464,203.4657,4538.0
2025-04-09 12:45:00,204.69,205.13,204.66,205.13,5490.0,203.4657,203.9031,203.4359,203.9031,5490.0
2025-04-09 12:50:00,205.17,205.42,204.65,205.01,9893.0,203.9429,204.1914,203.426,203.7838,9893.0
2025-04-09 12:55:00,205.17,205.42,204.82,204.82,6457.0,203.9429,204.1914,203.5949,203.5949,6457.0
2025-04-09 13:00:00,205.03,206.15,204.86,205.95,41163.0,203.8037,204.917,203.6347,204.7182,41163.0
2025-04-09 13:05:00,205.75,205.84,204.52,204.52,5035.0,204.5194,204.6088,203.2967,203.2967,5035.0
2025-04-09 13:10:00,204.56,204.69,204.06,204.34,4499.0,203.3365,203.4657,202.8395,203.1178,4499.0
2025-04-09 13:15:00,204.59,207.2,202.99,206.13,38521.0,203.3663,205.9607,201.7759,204.8971,38521.0
2025-04-09 13:20:00,206.41,212.66,205.34,211.64,77257.0,205.1754,211.3881,204.1118,210.3742,77257.0
2025-04-09 13:25:00,211.86,213.92,210.58,211.27,132770.0,210.5928,212.6405,209.3205,210.0064,132770.0
2025-04-09 13:30:00,211.33,214.95,211.25,214.42,49108.0,210.066,213.6644,209.9865,213.1375,49108.0
2025-04-09 13:35:00,214.81,216.04,212.7,212.9,55061.0,213.5252,214.7478,211.4278,211.6266,55061.0
2025-04-09 13:40:00,212.81,213.43,211.95,212.76,47251.0,211.5372,212.1534,210.6823,211.4875,47251.0
2025-04-09 13:45:00,212.77,215.29,212.76,213.87,40161.0,211.4974,214.0023,211.4875,212.5908,40161.0
2025-04-09 13:50:00,213.93,214.52,212.88,213.84,49632.0,212.6505,213.2369,211.6067,212.561,49632.0
2025-04-09 13:55:00,214.56,217.39,213.83,217.0,150130.0,213.2767,216.0898,212.5511,215.7021,150130.0
2025-04-09 14:00:00,217.38,218.82,215.82,216.77,51509.0,216.0798,217.5112,214.5292,215.4735,51509.0
2025-04-09 14:05:00,216.94,217.26,215.53,216.69,38001.0,215.6425,215.9605,214.2409,215.3939,38001.0
2025-04-09 14:10:00,216.65,218.23,216.65,217.43,36291.0,215.3542,216.9247,215.3542,216.1295,36291.0
2025-04-09 14:15:00,217.46,218.58,216.9,217.36,99392.0,216.1593,217.2726,215.6027,216.0599,99392.0
2025-04-09 14:20:00,217.58,218.3,216.76,217.69,49990.0,216.2786,216.9943,215.4635,216.388,49990.0
2025-04-09 14:25:00,217.56,218.85,217.42,218.72,25965.0,216.2587,217.541,216.1196,217.4118,25965.0
2025-04-09 14:30:00,218.8,219.41,217.98,218.22,25682.0,217.4913,218.0977,216.6762,216.9148,25682.0
2025-04-09 14:35:00,218.22,218.97,218.04,218.72,40013.0,216.9148,217.6603,216.7359,217.4118,40013.0
2025-04-09 14:40:00,218.72,218.72,217.0,217.0,25687.0,217.4118,217.4118,215.7021,215.7021,25687.0
2025-04-09 14:45:00,217.06,218.01,216.31,218.01,16307.0,215.7617,216.7061,215.0162,216.7061,16307.0
2025-04-09 14:50:00,217.99,218.43,217.16,217.41,14917.0,216.6862,217.1235,215.8611,216.1096,14917.0
2025-04-09 14:55:00,217.42,218.18,216.58,216.93,30406.0,216.1196,216.875,215.2846,215.6325,30406.0
2025-04-09 15:00:00,216.65,219.3,216.58,218.71,21328.0,215.3542,217.9883,215.2846,217.4019,21328.0
2025-04-09 15:05:00,218.89,219.14,218.27,218.56,12712.0,217.5808,217.8293,216.9645,217.2528,12712.0
2025-04-09 15:10:00,218.75,219.53,218.74,219.46,11737.0,217.4416,218.217,217.4317,218.1474,11737.0
2025-04-09 15:15:00,219.49,219.95,218.46,219.13,15277.0,218.1772,218.6345,217.1534,217.8194,15277.0
2025-04-09 15:20:00,219.1,220.02,219.09,219.55,11599.0,217.7895,218.704,217.7796,218.2368,11599.0
2025-04-09 15:25:00,219.55,220.12,219.18,219.59,11994.0,218.2368,218.8034,217.8691,218.2766,11994.0
2025-04-09 15:30:00,219.81,221.11,219.46,220.55,22451.0,218.4953,219.7875,218.1474,219.2309,22451.0
2025-04-09 15:35:00,220.33,220.75,219.31,219.97,9861.0,219.0122,219.4297,217.9983,218.6543,9861.0
2025-04-09 15:40:00,219.98,221.12,219.97,220.97,21361.0,218.6643,219.7975,218.6543,219.6484,21361.0
2025-04-09 15:45:00,220.92,221.11,219.86,220.42,12674.0,219.5986,219.7875,218.545,219.1016,12674.0
2025-04-09 15:50:00,220.42,222.64,220.42,220.96,47829.0,219.1016,221.3084,219.1016,219.6384,47829.0
2025-04-09 15:55:00,221.06,222.18,220.54,222.02,211189.0,219.7378,220.8511,219.2209,220.6921,211189.0
2025-04-10 09:30:00,218.97,218.97,216.1,218.3,7194.0,217.6603,217.6603,214.8075,216.9943,7194.0
2025-04-10 09:35:00,218.41,218.84,217.23,217.24,1250.0,217.1037,217.5311,215.9307,215.9407,1250.0
2025-04-10 09:40:00,217.12,217.12,215.64,216.04,2816.0,215.8214,215.8214,214.3502,214.7478,2816.0
2025-04-10 09:45:00,217.5,217.69,217.16,217.54,4247.0,216.1991,216.388,215.8611,216.2389,4247.0
2025-04-10 09:50:00,216.91,217.21,216.16,216.3,1877.0,215.6126,215.9108,214.8671,215.0063,1877.0
2025-04-10 09:55:00,216.3,216.54,215.64,216.04,7410.0,215.0063,215.2448,214.3502,214.7478,7410.0
2025-04-10 10:00:00,215.82,216.59,215.61,216.59,4079.0,214.5292,215.2945,214.3204,215.2945,4079.0
2025-04-10 10:05:00,217.46,217.46,215.99,216.67,3085.0,216.1593,216.1593,214.6981,215.3741,3085.0
2025-04-10 10:10:00,216.52,216.56,215.84,215.93,2739.0,215.225,215.2647,214.549,214.6385,2739.0
2025-04-10 10:15:00,216.18,216.99,216.18,216.46,7737.0,214.887,215.6922,214.887,215.1653,7737.0
2025-04-10 10:20:00,216.62,217.68,216.62,217.31,5717.0,215.3244,216.378,215.3244,216.0102,5717.0
2025-04-10 10:25:00,217.31,217.53,216.18,216.18,6621.0,216.0102,216.2289,214.887,214.887,6621.0
2025-04-10 10:30:00,216.4,217.42,216.4,217.34,13980.0,215.1057,216.1196,215.1057,216.0401,13980.0
2025-04-10 10:35:00,217.17,217.41,216.86,217.03,8956.0,215.8711,216.1096,215.5629,215.7319,8956.0
2025-04-10 10:40:00,217.03,217.44,216.87,216.89,5144.0,215.7319,216.1395,215.5729,215.5928,5144.0
2025-04-10 10:45:00,216.76,217.04,216.33,216.33,2010.0,215.4635,215.7419,215.0361,215.0361,2010.0
2025-04-10 10:50:00,216.3,216.47,215.97,216.09,1330.0,215.0063,215.1753,214.6783,214.7975,1330.0
2025-04-10 10:55:00,216.2,216.2,215.47,215.53,1185.0,214.9069,214.9069,214.1812,214.2409,1185.0
2025-04-10 11:00:00,215.55,216.12,215.54,216.12,2120.0,214.2608,214.8274,214.2508,214.8274,2120.0
2025-04-10 11:05:00,215.89,216.68,215.89,216.63,2378.0,214.5987,215.384,214.5987,215.3343,2378.0
2025-04-10 11:10:00,216.45,216.56,215.95,215.95,1738.0,215.1554,215.2647,214.6584,214.6584,1738.0
2025-04-10 11:15:00,215.92,215.93,215.48,215.49,2989.0,214.6286,214.6385,214.1912,214.2011,2989.0
2025-04-10 11:20:00,215.73,215.73,215.38,215.53,1501.0,214.4397,214.4397,214.0918,214.2409,1501.0
2025-04-10 11:25:00,215.53,215.53,214.92,215.37,2642.0,214.2409,214.2409,213.6345,214.0818,2642.0
2025-04-10 11:30:00,215.38,215.38,214.77,215.27,2937.0,214.0918,214.0918,213.4854,213.9824,2937.0
2025-04-10 11:35:00,215.28,215.38,214.62,214.81,8947.0,213.9924,214.0918,213.3363,213.5252,8947.0
2025-04-10 11:40:00,215.01,215.38,214.81,214.9,13449.0,213.724,214.0918,213.5252,213.6147,13449.0
2025-04-10 11:45:00,214.9,215.23,214.87,215.13,2981.0,213.6147,213.9427,213.5848,213.8433,2981.0
2025-04-10 11:50:00,214.88,215.27,214.55,215.27,17167.0,213.5948,213.9824,213.2667,213.9824,17167.0
2025-04-10 11:55:00,215.11,215.16,214.12,214.55,39762.0,213.8234,213.8731,212.8393,213.2667,39762.0
2025-04-10 12:00:00,214.65,215.11,213.2,213.59,28149.0,213.3662,213.8234,211.9248,212.3125,28149.0
2025-04-10 12:05:00,213.59,214.31,213.29,214.19,5210.0,212.3125,213.0282,212.0143,212.9089,5210.0
2025-04-10 12:10:00,213.96,214.41,213.5,213.56,41717.0,212.6803,213.1276,212.223,212.2827,41717.0
2025-04-10 12:15:00,213.33,213.43,212.56,212.76,1723.0,212.054,212.1534,211.2887,211.4875,1723.0
2025-04-10 12:20:00,212.26,212.4,211.39,212.07,2567.0,210.9904,211.1296,210.1256,210.8016,2567.0
2025-04-10 12:25:00,212.08,212.08,210.9,211.63,1516.0,210.8115,210.8115,209.6386,210.3642,1516.0
2025-04-10 12:30:00,211.88,213.18,211.88,212.99,2023.0,210.6127,211.9049,210.6127,211.7161,2023.0
2025-04-10 12:35:00,212.99,214.29,212.98,214.28,3434.0,211.7161,213.0083,211.7061,212.9984,3434.0
2025-04-10 12:40:00,213.65,213.65,212.86,213.3,4666.0,212.3721,212.3721,211.5869,212.0242,4666.0
2025-04-10 12:45:00,213.07,214.38,212.67,214.38,5979.0,211.7956,213.0978,211.398,213.0978,5979.0
2025-04-10 12:50:00,214.46,214.46,212.98,212.98,7647.0,213.1773,213.1773,211.7061,211.7061,7647.0
2025-04-10 12:55:00,213.27,213.73,212.86,213.39,10704.0,211.9944,212.4517,211.5869,212.1137,10704.0
2025-04-10 13:00:00,213.42,215.94,213.26,214.18,8620.0,212.1435,214.6484,211.9845,212.899,8620.0
2025-04-10 13:05:00,214.18,214.18,212.36,212.36,7976.0,212.899,212.899,211.0898,211.0898,7976.0
2025-04-10 13:10:00,212.34,212.48,210.86,211.45,9441.0,211.07,211.2091,209.5988,210.1853,9441.0
2025-04-10 13:15:00,211.33,211.83,210.88,211.33,6152.0,210.066,210.563,209.6187,210.066,6152.0
2025-04-10 13:20:00,211.54,212.07,210.93,211.88,7200.0,210.2748,210.8016,209.6684,210.6127,7200.0
2025-04-10 13:25:00,211.55,213.07,211.55,213.06,6789.0,210.2847,211.7956,210.2847,211.7857,6789.0
2025-04-10 13:30:00,212.7,213.64,212.7,212.93,3484.0,211.4278,212.3622,211.4278,211.6564,3484.0
2025-04-10 13:35:00,212.95,214.48,212.79,213.37,3818.0,211.6763,213.1972,211.5173,212.0938,3818.0
2025-04-10 13:40:00,213.47,215.41,213.37,215.1,6006.0,212.1932,214.1216,212.0938,213.8135,6006.0
2025-04-10 13:45:00,215.22,216.09,214.57,214.84,8663.0,213.9327,214.7975,213.2866,213.555,8663.0
2025-04-10 13:50:00,214.88,215.64,213.26,214.78,7498.0,213.5948,214.3502,211.9845,213.4954,7498.0
2025-04-10 13:55:00,215.38,215.72,214.93,215.23,1870.0,214.0918,214.4298,213.6445,213.9427,1870.0
2025-04-10 14:00:00,215.03,216.9,215.03,216.3,6075.0,213.7439,215.6027,213.7439,215.0063,6075.0
2025-04-10 14:05:00,216.51,216.51,214.85,214.86,4481.0,215.215,215.215,213.565,213.5749,4481.0
2025-04-10 14:10:00,214.85,214.87,213.93,213.93,4216.0,213.565,213.5848,212.6505,212.6505,4216.0
2025-04-10 14:15:00,213.7,214.92,213.69,214.67,4153.0,212.4218,213.6345,212.4119,213.386,4153.0
2025-04-10 14:20:00,214.98,216.51,214.98,216.51,5486.0,213.6942,215.215,213.6942,215.215,5486.0
2025-04-10 14:25:00,216.96,217.42,216.57,216.8,4831.0,215.6623,216.1196,215.2747,215.5033,4831.0
2025-04-10 14:30:00,216.85,217.51,216.41,216.41,9961.0,215.553,216.209,215.1156,215.1156,9961.0
2025-04-10 14:35:00,216.2,216.51,215.91,216.38,5025.0,214.9069,215.215,214.6186,215.0858,5025.0
2025-04-10 14:40:00,216.86,217.66,216.31,217.61,5281.0,215.5629,216.3581,215.0162,216.3084,5281.0
2025-04-10 14:45:00,217.64,217.64,216.04,216.04,4107.0,216.3383,216.3383,214.7478,214.7478,4107.0
2025-04-10 14:50:00,216.29,216.91,215.37,215.37,7519.0,214.9963,215.6126,214.0818,214.0818,7519.0
2025-04-10 14:55:00,214.98,216.02,214.92,215.43,5470.0,213.6942,214.728,213.6345,214.1415,5470.0
2025-04-10 15:00:00,215.1,217.63,214.9,216.98,14651.0,213.8135,216.3283,213.6147,215.6822,14651.0
2025-04-10 15:05:00,216.79,216.89,215.35,215.35,4047.0,215.4934,215.5928,214.062,214.062,4047.0
2025-04-10 15:10:00,215.21,215.68,215.21,215.63,3459.0,213.9228,214.39,213.9228,214.3403,3459.0
2025-04-10 15:15:00,215.62,215.94,215.19,215.6,8033.0,214.3303,214.6484,213.9029,214.3105,8033.0
2025-04-10 15:20:00,215.97,216.74,215.53,215.73,2406.0,214.6783,215.4437,214.2409,214.4397,2406.0
2025-04-10 15:25:00,216.06,216.15,213.97,213.98,8317.0,214.7677,214.8572,212.6902,212.7002,8317.0
2025-04-10 15:30:00,213.75,215.27,213.75,214.93,8366.0,212.4715,213.9824,212.4715,213.6445,8366.0
2025-04-10 15:35:00,214.21,214.51,213.11,213.33,8745.0,212.9288,213.227,211.8354,212.054,8745.0
2025-04-10 15:40:00,213.59,213.68,212.37,212.55,10336.0,212.3125,212.402,211.0998,211.2787,10336.0
2025-04-10 15:45:00,212.67,213.76,212.39,213.46,17469.0,211.398,212.4815,211.1197,212.1833,17469.0
2025-04-10 15:50:00,213.66,215.6,213.66,215.28,21966.0,212.3821,214.3105,212.3821,213.9924,21966.0
2025-04-10 15:55:00,215.14,216.02,214.16,215.5,65831.0,213.8532,214.728,212.8791,214.2111,65831.0
2025-04-11 09:30:00,215.09,217.66,213.19,213.31,5596.0,213.8035,216.3581,211.9149,212.0342,5596.0
2025-04-11 09:35:00,213.31,214.59,212.62,214.22,5900.0,212.0342,213.3065,211.3483,212.9387,5900.0
2025-04-11 09:40:00,214.02,214.94,213.62,214.71,4655.0,212.7399,213.6544,212.3423,213.4258,4655.0
2025-04-11 09:45:00,214.08,216.43,214.07,215.91,3200.0,212.7996,215.1355,212.7896,214.6186,3200.0
2025-04-11 09:50:00,215.73,215.74,215.14,215.61,2464.0,214.4397,214.4496,213.8532,214.3204,2464.0
2025-04-11 09:55:00,215.56,216.14,214.71,214.71,6186.0,214.2707,214.8472,213.4258,213.4258,6186.0
2025-04-11 10:00:00,214.86,215.6,214.13,214.74,6713.0,213.5749,214.3105,212.8493,213.4556,6713.0
2025-04-11 10:05:00,215.14,215.58,214.9,215.06,3019.0,213.8532,214.2906,213.6147,213.7737,3019.0
2025-04-11 10:10:00,215.24,215.24,213.82,214.3,5764.0,213.9526,213.9526,212.5411,213.0182,5764.0
2025-04-11 10:15:00,214.77,215.02,213.28,213.28,4429.0,213.4854,213.7339,212.0043,212.0043,4429.0
2025-04-11 10:20:00,213.36,213.36,212.25,212.26,2830.0,212.0839,212.0839,210.9805,210.9904,2830.0
2025-04-11 10:25:00,212.36,212.82,211.92,212.37,10083.0,211.0898,211.5471,210.6525,211.0998,10083.0
2025-04-11 10:30:00,212.33,213.94,212.1,213.81,6614.0,211.06,212.6604,210.8314,212.5312,6614.0
2025-04-11 10:35:00,213.83,214.28,213.04,213.32,14694.0,212.5511,212.9984,211.7658,212.0441,14694.0
2025-04-11 10:40:00,213.03,213.84,213.03,213.58,1771.0,211.7558,212.561,211.7558,212.3026,1771.0
2025-04-11 10:45:00,213.85,214.0,213.53,213.61,8664.0,212.5709,212.72,212.2529,212.3324,8664.0
2025-04-11 10:50:00,213.52,213.52,212.98,213.05,2345.0,212.2429,212.2429,211.7061,211.7757,2345.0
2025-04-11 10:55:00,213.02,213.13,212.33,212.33,3797.0,211.7459,211.8552,211.06,211.06,3797.0
2025-04-11 11:00:00,212.68,214.09,212.44,212.56,5052.0,211.4079,212.8095,211.1694,211.2887,5052.0
2025-04-11 11:05:00,212.54,213.11,212.22,213.01,9577.0,211.2688,211.8354,210.9507,211.736,9577.0
2025-04-11 11:10:00,213.0,213.84,212.48,212.48,6549.0,211.726,212.561,211.2091,211.2091,6549.0
2025-04-11 11:15:00,212.46,213.01,212.37,212.51,2824.0,211.1892,211.736,211.0998,211.239,2824.0
2025-04-11 11:20:00,212.59,212.82,212.1,212.25,3577.0,211.3185,211.5471,210.8314,210.9805,3577.0
2025-04-11 11:25:00,212.25,212.9,212.07,212.76,5755.0,210.9805,211.6266,210.8016,211.4875,5755.0
2025-04-11 11:30:00,212.58,212.93,212.5,212.71,4525.0,211.3085,211.6564,211.229,211.4378,4525.0
2025-04-11 11:35:00,212.71,213.41,212.67,213.41,6139.0,211.4378,212.1336,211.398,212.1336,6139.0
2025-04-11 11:40:00,213.15,213.44,212.82,213.14,7604.0,211.8751,212.1634,211.5471,211.8652,7604.0
2025-04-11 11:45:00,213.14,213.41,213.01,213.39,2916.0,211.8652,212.1336,211.736,212.1137,2916.0
2025-04-11 11:50:00,213.48,213.5,213.09,213.25,4063.0,212.2031,212.223,211.8155,211.9745,4063.0
2025-04-11 11:55:00,213.41,213.82,213.29,213.29,2505.0,212.1336,212.5411,212.0143,212.0143,2505.0
2025-04-11 12:00:00,213.56,213.56,212.77,213.07,3379.0,212.2827,212.2827,211.4974,211.7956,3379.0
2025-04-11 12:05:00,213.32,213.4,213.07,213.07,1775.0,212.0441,212.1236,211.7956,211.7956,1775.0
2025-04-11 12:10:00,213.13,213.85,213.12,213.56,2125.0,211.8552,212.5709,211.8453,212.2827,2125.0
2025-04-11 12:15:00,213.56,214.02,213.56,214.02,1878.0,212.2827,212.7399,212.2827,212.7399,1878.0
2025-04-11 12:20:00,214.02,214.14,213.39,213.39,4326.0,212.7399,212.8592,212.1137,212.1137,4326.0
2025-04-11 12:25:00,213.38,213.74,213.05,213.53,4598.0,212.1037,212.4616,211.7757,212.2529,4598.0
2025-04-11 12:30:00,213.7,214.76,213.7,214.53,1758.0,212.4218,213.4755,212.4218,213.2469,1758.0
2025-04-11 12:35:00,215.0,215.91,214.92,215.62,14050.0,213.7141,214.6186,213.6345,214.3303,14050.0
2025-04-11 12:40:00,215.61,215.73,215.42,215.63,8157.0,214.3204,214.4397,214.1315,214.3403,8157.0
2025-04-11 12:45:00,215.36,215.41,214.99,215.29,8092.0,214.0719,214.1216,213.7041,214.0023,8092.0
2025-04-11 12:50:00,215.24,215.55,215.14,215.24,4510.0,213.9526,214.2608,213.8532,213.9526,4510.0
2025-04-11 12:55:00,215.14,215.89,215.05,215.77,5327.0,213.8532,214.5987,213.7638,214.4795,5327.0
2025-04-11 13:00:00,215.79,216.37,215.54,216.25,3102.0,214.4993,215.0759,214.2508,214.9566,3102.0
2025-04-11 13:05:00,216.12,216.94,215.8,215.98,5197.0,214.8274,215.6425,214.5093,214.6882,5197.0
2025-04-11 13:10:00,216.07,216.07,215.46,215.68,3489.0,214.7777,214.7777,214.1713,214.39,3489.0
2025-04-11 13:15:00,215.72,215.72,214.82,214.98,5864.0,214.4298,214.4298,213.5351,213.6942,5864.0
2025-04-11 13:20:00,215.23,215.97,214.97,215.35,5988.0,213.9427,214.6783,213.6842,214.062,5988.0
2025-04-11 13:25:00,215.33,215.43,214.81,214.81,5675.0,214.0421,214.1415,213.5252,213.5252,5675.0
2025-04-11 13:30:00,214.96,215.14,214.34,214.53,6584.0,213.6743,213.8532,213.058,213.2469,6584.0
2025-04-11 13:35:00,214.46,216.5,214.33,216.5,15541.0,213.1773,215.2051,213.0481,215.2051,15541.0
2025-04-11 13:40:00,216.76,217.96,216.46,217.95,6551.0,215.4635,216.6564,215.1653,216.6464,6551.0
2025-04-11 13:45:00,217.53,217.72,216.63,217.12,5346.0,216.2289,216.4178,215.3343,215.8214,5346.0
2025-04-11 13:50:00,216.99,218.2,216.88,218.03,4101.0,215.6922,216.8949,215.5828,216.7259,4101.0
2025-04-11 13:55:00,217.8,217.8,216.73,216.94,4590.0,216.4973,216.4973,215.4337,215.6425,4590.0
2025-04-11 14:00:00,217.08,217.16,216.21,216.75,11378.0,215.7816,215.8611,214.9168,215.4536,11378.0
2025-04-11 14:05:00,216.96,216.97,216.14,216.5,5092.0,215.6623,215.6723,214.8472,215.2051,5092.0
2025-04-11 14:10:00,216.39,216.86,216.23,216.27,5877.0,215.0957,215.5629,214.9367,214.9765,5877.0
2025-04-11 14:15:00,216.41,216.46,215.89,215.93,6094.0,215.1156,215.1653,214.5987,214.6385,6094.0
2025-04-11 14:20:00,216.14,216.63,215.77,216.62,17290.0,214.8472,215.3343,214.4795,215.3244,17290.0
2025-04-11 14:25:00,216.71,216.91,216.25,216.73,5670.0,215.4138,215.6126,214.9566,215.4337,5670.0
2025-04-11 14:30:00,216.73,217.15,216.72,216.75,3911.0,215.4337,215.8512,215.4238,215.4536,3911.0
2025-04-11 14:35:00,216.87,217.0,216.59,216.76,1810.0,215.5729,215.7021,215.2945,215.4635,1810.0
2025-04-11 14:40:00,216.82,217.33,216.45,216.81,2665.0,215.5232,216.0301,215.1554,215.5132,2665.0
2025-04-11 14:45:00,216.82,217.22,216.65,216.86,3571.0,215.5232,215.9208,215.3542,215.5629,3571.0
2025-04-11 14:50:00,217.15,217.33,216.52,217.33,5700.0,215.8512,216.0301,215.225,216.0301,5700.0
2025-04-11 14:55:00,217.1,217.1,216.36,216.49,3609.0,215.8015,215.8015,215.0659,215.1951,3609.0
2025-04-11 15:00:00,216.34,216.97,216.34,216.72,3500.0,215.046,215.6723,215.046,215.4238,3500.0
2025-04-11 15:05:00,216.64,217.22,216.55,217.2,4598.0,215.3442,215.9208,215.2548,215.9009,4598.0
2025-04-11 15:10:00,217.2,217.48,217.16,217.37,5706.0,215.9009,216.1792,215.8611,216.0699,5706.0
2025-04-11 15:15:00,217.37,217.58,216.99,217.58,5335.0,216.0699,216.2786,215.6922,216.2786,5335.0
2025-04-11 15:20:00,217.53,218.63,217.53,218.45,15654.0,216.2289,217.3223,216.2289,217.1434,15654.0
2025-04-11 15:25:00,218.33,218.45,217.94,218.04,12547.0,217.0241,217.1434,216.6365,216.7359,12547.0
2025-04-11 15:30:00,218.28,218.28,217.59,218.11,14447.0,216.9744,216.9744,216.2886,216.8055,14447.0
2025-04-11 15:35:00,217.89,218.09,217.6,218.01,24369.0,216.5868,216.7856,216.2985,216.7061,24369.0
2025-04-11 15:40:00,218.01,218.49,217.69,218.47,19196.0,216.7061,217.1832,216.388,217.1633,19196.0
2025-04-11 15:45:00,218.5,218.71,217.97,218.29,20272.0,217.1931,217.4019,216.6663,216.9844,20272.0
2025-04-11 15:50:00,218.41,218.63,217.54,218.16,17092.0,217.1037,217.3223,216.2389,216.8552,17092.0
2025-04-11 15:55:00,218.0,218.38,217.81,218.2,55856.0,216.6961,217.0738,216.5073,216.8949,55856.0
2025-04-14 09:30:00,221.1,221.29,219.62,220.13,15569.0,219.7776,219.9664,218.3064,218.8134,15569.0
2025-04-14 09:35:00,219.59,221.12,219.58,219.79,3891.0,218.2766,219.7975,218.2667,218.4754,3891.0
2025-04-14 09:40:00,219.72,220.99,219.72,220.54,3135.0,218.4058,219.6682,218.4058,219.2209,3135.0
2025-04-14 09:45:00,221.03,221.2,219.57,220.44,2622.0,219.708,219.877,218.2567,219.1215,2622.0
2025-04-14 09:50:00,220.84,220.84,219.89,220.73,1821.0,219.5191,219.5191,218.5748,219.4098,1821.0
2025-04-14 09:55:00,220.58,220.62,219.8,219.8,1869.0,219.2607,219.3004,218.4853,218.4853,1869.0
2025-04-14 10:00:00,220.11,221.17,220.03,221.17,1407.0,218.7935,219.8472,218.714,219.8472,1407.0
2025-04-14 10:05:00,222.23,222.24,221.24,221.24,1868.0,220.9008,220.9108,219.9167,219.9167,1868.0
2025-04-14 10:10:00,220.92,221.48,220.77,221.47,800.0,219.5986,220.1553,219.4495,220.1454,800.0
2025-04-14 10:15:00,221.14,221.34,220.88,221.34,2404.0,219.8173,220.0161,219.5589,220.0161,2404.0
2025-04-14 10:20:00,221.51,222.07,221.23,221.23,6823.0,220.1851,220.7418,219.9068,219.9068,6823.0
2025-04-14 10:25:00,221.75,221.76,221.46,221.76,681.0,220.4237,220.4336,220.1354,220.4336,681.0
2025-04-14 10:30:00,221.94,222.06,221.79,221.93,800.0,220.6125,220.7318,220.4634,220.6026,800.0
2025-04-14 10:35:00,221.67,221.99,221.67,221.99,600.0,220.3442,220.6622,220.3442,220.6622,600.0
2025-04-14 10:40:00,221.69,222.05,221.55,221.75,1215.0,220.364,220.7219,220.2249,220.4237,1215.0
2025-04-14 10:45:00,221.81,222.25,221.41,221.86,16659.0,220.4833,220.9207,220.0857,220.533,16659.0
2025-04-14 10:50:00,222.24,222.86,222.22,222.84,3831.0,220.9108,221.527,220.8909,221.5072,3831.0
2025-04-14 10:55:00,222.84,222.84,221.91,221.94,3017.0,221.5072,221.5072,220.5827,220.6125,3017.0
2025-04-14 11:00:00,222.01,222.01,221.6,221.81,1502.0,220.6821,220.6821,220.2746,220.4833,1502.0
2025-04-14 11:05:00,221.66,222.08,221.6,221.81,2228.0,220.3342,220.7517,220.2746,220.4833,2228.0
2025-04-14 11:10:00,221.62,221.87,221.6,221.6,1344.0,220.2945,220.543,220.2746,220.2746,1344.0
2025-04-14 11:15:00,221.79,221.79,221.1,221.44,8866.0,220.4634,220.4634,219.7776,220.1155,8866.0
2025-04-14 11:20:00,221.35,221.69,221.16,221.48,5381.0,220.0261,220.364,219.8372,220.1553,5381.0
2025-04-14 11:25:00,221.51,221.51,220.4,220.64,7134.0,220.1851,220.1851,219.0818,219.3203,7134.0
2025-04-14 11:30:00,220.4,221.35,220.35,221.12,1550.0,219.0818,220.0261,219.0321,219.7975,1550.0
2025-04-14 11:35:00,221.38,221.53,220.93,221.05,827.0,220.0559,220.205,219.6086,219.7279,827.0
2025-04-14 11:40:00,221.04,221.54,220.6,221.54,1857.0,219.7179,220.2149,219.2806,220.2149,1857.0
2025-04-14 11:45:00,220.92,220.92,219.75,219.8,9525.0,219.5986,219.5986,218.4356,218.4853,9525.0
2025-04-14 11:50:00,219.75,219.86,219.34,219.86,4764.0,218.4356,218.545,218.0281,218.545,4764.0
2025-04-14 11:55:00,219.82,220.05,219.68,219.68,850.0,218.5052,218.7339,218.3661,218.3661,850.0
2025-04-14 12:00:00,219.57,220.09,219.57,219.84,942.0,218.2567,218.7736,218.2567,218.5251,942.0
2025-04-14 12:05:00,219.97,220.03,219.96,219.97,3199.0,218.6543,218.714,218.6444,218.6543,3199.0
2025-04-14 12:10:00,219.67,220.32,219.33,220.32,1705.0,218.3561,219.0022,218.0182,219.0022,1705.0
2025-04-14 12:15:00,220.26,220.91,220.26,220.91,1067.0,218.9426,219.5887,218.9426,219.5887,1067.0
2025-04-14 12:20:00,220.9,221.02,220.5,220.91,700.0,219.5788,219.6981,219.1812,219.5887,700.0
2025-04-14 12:25:00,220.81,220.81,220.4,220.46,1234.0,219.4893,219.4893,219.0818,219.1414,1234.0
2025-04-14 12:30:00,220.74,221.33,220.73,221.28,818.0,219.4197,220.0062,219.4098,219.9565,818.0
2025-04-14 12:35:00,221.31,221.79,221.31,221.48,3556.0,219.9863,220.4634,219.9863,220.1553,3556.0
2025-04-14 12:40:00,221.46,221.61,221.22,221.28,3982.0,220.1354,220.2845,219.8969,219.9565,3982.0
2025-04-14 12:45:00,221.39,221.42,221.03,221.03,722.0,220.0658,220.0957,219.708,219.708,722.0
2025-04-14 12:50:00,220.69,221.14,220.69,221.14,1257.0,219.37,219.8173,219.37,219.8173,1257.0
2025-04-14 12:55:00,221.08,221.08,220.63,220.77,710.0,219.7577,219.7577,219.3104,219.4495,710.0
2025-04-14 13:00:00,221.0,222.58,220.66,220.85,10123.0,219.6782,221.2487,219.3402,219.5291,10123.0
2025-04-14 13:05:00,220.88,220.88,220.4,220.5,1900.0,219.5589,219.5589,219.0818,219.1812,1900.0
2025-04-14 13:10:00,220.81,220.82,220.25,220.25,1307.0,219.4893,219.4992,218.9327,218.9327,1307.0
2025-04-14 13:15:00,220.25,220.98,220.25,220.98,1500.0,218.9327,219.6583,218.9327,219.6583,1500.0
2025-04-14 13:20:00,220.98,221.14,220.95,221.02,1300.0,219.6583,219.8173,219.6285,219.6981,1300.0
2025-04-14 13:25:00,221.0,221.21,220.96,221.0,5180.0,219.6782,219.8869,219.6384,219.6782,5180.0
2025-04-14 13:30:00,221.11,221.42,220.85,221.35,7349.0,219.7875,220.0957,219.5291,220.0261,7349.0
2025-04-14 13:35:00,221.02,221.36,220.94,221.12,2574.0,219.6981,220.036,219.6185,219.7975,2574.0
2025-04-14 13:40:00,221.25,221.46,220.97,221.24,5251.0,219.9267,220.1354,219.6484,219.9167,5251.0
2025-04-14 13:45:00,221.15,221.43,220.91,221.17,2010.0,219.8273,220.1056,219.5887,219.8472,2010.0
2025-04-14 13:50:00,221.45,221.88,221.32,221.56,12817.0,220.1255,220.5529,219.9963,220.2348,12817.0
2025-04-14 13:55:00,221.54,221.69,221.31,221.51,2600.0,220.2149,220.364,219.9863,220.1851,2600.0
2025-04-14 14:00:00,221.51,222.03,221.31,221.33,2811.0,220.1851,220.702,219.9863,220.0062,2811.0
2025-04-14 14:05:00,221.21,221.39,221.1,221.25,5391.0,219.8869,220.0658,219.7776,219.9267,5391.0
2025-04-14 14:10:00,221.25,221.32,220.91,221.05,1550.0,219.9267,219.9963,219.5887,219.7279,1550.0
2025-04-14 14:15:00,221.3,221.52,221.09,221.52,1641.0,219.9764,220.1951,219.7676,220.1951,1641.0
2025-04-14 14:20:00,221.6,221.69,221.48,221.69,1316.0,220.2746,220.364,220.1553,220.364,1316.0
2025-04-14 14:25:00,221.8,221.87,221.68,221.87,894.0,220.4734,220.543,220.3541,220.543,894.0
2025-04-14 14:30:00,221.87,222.28,221.66,222.28,1616.0,220.543,220.9505,220.3342,220.9505,1616.0
2025-04-14 14:35:00,222.3,222.35,222.07,222.1,1556.0,220.9704,221.0201,220.7418,220.7716,1556.0
2025-04-14 14:40:00,222.06,222.06,222.05,222.06,400.0,220.7318,220.7318,220.7219,220.7318,400.0
2025-04-14 14:45:00,222.09,222.32,221.95,222.12,2193.0,220.7617,220.9903,220.6225,220.7915,2193.0
2025-04-14 14:50:00,222.12,222.15,221.92,221.99,1712.0,220.7915,220.8213,220.5927,220.6622,1712.0
2025-04-14 14:55:00,221.99,222.14,221.89,221.89,1434.0,220.6622,220.8114,220.5628,220.5628,1434.0
2025-04-14 15:00:00,221.91,222.51,221.9,222.34,4165.0,220.5827,221.1791,220.5728,221.0102,4165.0
2025-04-14 15:05:00,222.23,222.51,222.23,222.5,3514.0,220.9008,221.1791,220.9008,221.1692,3514.0
2025-04-14 15:10:00,222.41,222.7,222.21,222.55,3407.0,221.0797,221.368,220.8809,221.2189,3407.0
2025-04-14 15:15:00,222.44,222.63,222.17,222.25,1639.0,221.1096,221.2984,220.8412,220.9207,1639.0
2025-04-14 15:20:00,222.34,222.53,222.24,222.53,2368.0,221.0102,221.199,220.9108,221.199,2368.0
2025-04-14 15:25:00,222.37,222.51,222.03,222.37,3987.0,221.04,221.1791,220.702,221.04,3987.0
2025-04-14 15:30:00,222.32,222.52,222.09,222.43,2427.0,220.9903,221.1891,220.7617,221.0996,2427.0
2025-04-14 15:35:00,222.28,222.48,222.02,222.02,2162.0,220.9505,221.1493,220.6921,220.6921,2162.0
2025-04-14 15:40:00,222.15,222.49,222.13,222.28,2870.0,220.8213,221.1593,220.8014,220.9505,2870.0
2025-04-14 15:45:00,222.25,222.51,222.12,222.48,6350.0,220.9207,221.1791,220.7915,221.1493,6350.0
2025-04-14 15:50:00,222.36,222.36,221.46,221.59,15535.0,221.03,221.03,220.1354,220.2646,15535.0
2025-04-14 15:55:00,221.56,221.74,221.0,221.47,33637.0,220.2348,220.4137,219.6782,220.1454,33637.0
2025-04-15 09:30:00,220.66,222.22,220.49,220.81,7711.0,219.3402,220.8909,219.1712,219.4893,7711.0
2025-04-15 09:35:00,220.96,221.98,220.82,221.92,914.0,219.6384,220.6523,219.4992,220.5927,914.0
2025-04-15 09:40:00,221.96,222.34,221.67,221.67,1569.0,220.6324,221.0102,220.3442,220.3442,1569.0
2025-04-15 09:45:00,222.15,222.3,222.15,222.3,400.0,220.8213,220.9704,220.8213,220.9704,400.0
2025-04-15 09:50:00,222.83,222.83,222.1,222.17,1313.0,221.4972,221.4972,220.7716,220.8412,1313.0
2025-04-15 09:55:00,222.17,222.8,222.16,222.56,14221.0,220.8412,221.4674,220.8312,221.2288,14221.0
2025-04-15 10:00:00,222.7,223.8,222.69,223.01,4591.0,221.368,222.4614,221.3581,221.6761,4591.0
2025-04-15 10:05:00,222.86,223.03,222.69,222.69,4894.0,221.527,221.696,221.3581,221.3581,4894.0
2025-04-15 10:10:00,222.72,223.39,222.0,222.33,3550.0,221.3879,222.0539,220.6722,221.0002,3550.0
2025-04-15 10:15:00,222.51,222.71,221.64,221.64,6275.0,221.1791,221.3779,220.3143,220.3143,6275.0
2025-04-15 10:20:00,221.5,222.04,221.49,222.02,1408.0,220.1752,220.712,220.1652,220.6921,1408.0
2025-04-15 10:25:00,221.68,221.68,220.71,221.16,13398.0,220.3541,220.3541,219.3899,219.8372,13398.0
2025-04-15 10:30:00,221.16,221.53,221.16,221.3,2151.0,219.8372,220.205,219.8372,219.9764,2151.0
2025-04-15 10:35:00,221.12,221.12,220.61,220.81,1722.0,219.7975,219.7975,219.2905,219.4893,1722.0
2025-04-15 10:40:00,220.76,221.13,220.76,221.13,950.0,219.4396,219.8074,219.4396,219.8074,950.0
2025-04-15 10:45:00,221.2,221.45,220.5,221.08,5584.0,219.877,220.1255,219.1812,219.7577,5584.0
2025-04-15 10:50:00,221.18,221.28,221.14,221.23,1204.0,219.8571,219.9565,219.8173,219.9068,1204.0
2025-04-15 10:55:00,221.32,221.46,220.95,221.12,8350.0,219.9963,220.1354,219.6285,219.7975,8350.0
2025-04-15 11:00:00,221.12,221.35,220.9,221.25,5217.0,219.7975,220.0261,219.5788,219.9267,5217.0
2025-04-15 11:05:00,220.87,221.0,220.57,220.92,1800.0,219.5489,219.6782,219.2507,219.5986,1800.0
2025-04-15 11:10:00,220.9,221.01,220.64,221.01,1200.0,219.5788,219.6881,219.3203,219.6881,1200.0
2025-04-15 11:15:00,220.86,221.17,220.76,221.04,3555.0,219.539,219.8472,219.4396,219.7179,3555.0
2025-04-15 11:20:00,220.92,221.15,220.62,220.8,3184.0,219.5986,219.8273,219.3004,219.4794,3184.0
2025-04-15 11:25:00,220.46,220.46,219.77,219.83,1932.0,219.1414,219.1414,218.4555,218.5152,1932.0
2025-04-15 11:30:00,219.94,220.3,219.94,220.07,9107.0,218.6245,218.9824,218.6245,218.7537,9107.0
2025-04-15 11:35:00,220.09,220.3,219.85,219.98,5929.0,218.7736,218.9824,218.535,218.6643,5929.0
2025-04-15 11:40:00,220.13,220.13,219.85,219.93,922.0,218.8134,218.8134,218.535,218.6146,922.0
2025-04-15 11:45:00,219.91,220.12,219.58,219.66,3035.0,218.5947,218.8034,218.2667,218.3462,3035.0
2025-04-15 11:50:00,219.67,220.08,219.54,219.9,5901.0,218.3561,218.7637,218.2269,218.5848,5901.0
2025-04-15 11:55:00,220.05,220.07,219.71,219.71,4640.0,218.7339,218.7537,218.3959,218.3959,4640.0
2025-04-15 12:00:00,219.94,220.3,219.93,220.12,4128.0,218.6245,218.9824,218.6146,218.8034,4128.0
2025-04-15 12:05:00,220.01,220.18,219.59,219.62,1215.0,218.6941,218.8631,218.2766,218.3064,1215.0
2025-04-15 12:10:00,219.66,219.88,219.65,219.78,726.0,218.3462,218.5649,218.3362,218.4655,726.0
2025-04-15 12:15:00,219.93,219.94,219.69,219.72,922.0,218.6146,218.6245,218.376,218.4058,922.0
2025-04-15 12:20:00,219.74,219.97,219.74,219.93,1129.0,218.4257,218.6543,218.4257,218.6146,1129.0
2025-04-15 12:25:00,220.0,220.06,219.69,219.69,2649.0,218.6842,218.7438,218.376,218.376,2649.0
2025-04-15 12:30:00,219.78,219.84,219.43,219.49,1024.0,218.4655,218.5251,218.1176,218.1772,1024.0
2025-04-15 12:35:00,219.51,219.63,219.2,219.24,1000.0,218.1971,218.3164,217.8889,217.9287,1000.0
2025-04-15 12:40:00,219.06,219.28,218.92,219.28,1000.0,217.7498,217.9685,217.6106,217.9685,1000.0
2025-04-15 12:45:00,219.44,219.62,219.42,219.48,2085.0,218.1275,218.3064,218.1076,218.1673,2085.0
2025-04-15 12:50:00,219.47,219.47,219.11,219.11,500.0,218.1573,218.1573,217.7995,217.7995,500.0
2025-04-15 12:55:00,219.13,219.19,218.87,219.03,2920.0,217.8194,217.879,217.5609,217.72,2920.0
2025-04-15 13:00:00,218.95,219.28,218.86,219.0,2565.0,217.6404,217.9685,217.551,217.6901,2565.0
2025-04-15 13:05:00,219.01,219.28,218.97,218.97,1696.0,217.7001,217.9685,217.6603,217.6603,1696.0
2025-04-15 13:10:00,219.05,219.16,218.87,219.16,1300.0,217.7398,217.8492,217.5609,217.8492,1300.0
2025-04-15 13:15:00,218.93,218.93,218.74,218.87,2875.0,217.6206,217.6206,217.4317,217.5609,2875.0
2025-04-15 13:20:00,218.79,218.83,218.28,218.41,2562.0,217.4814,217.5212,216.9744,217.1037,2562.0
2025-04-15 13:25:00,218.41,218.6,218.12,218.41,9267.0,217.1037,217.2925,216.8154,217.1037,9267.0
2025-04-15 13:30:00,218.37,218.71,218.33,218.38,2191.0,217.0639,217.4019,217.0241,217.0738,2191.0
2025-04-15 13:35:00,218.45,218.67,218.31,218.58,1213.0,217.1434,217.3621,217.0043,217.2726,1213.0
2025-04-15 13:40:00,218.66,218.81,218.52,218.68,2631.0,217.3522,217.5013,217.213,217.372,2631.0
2025-04-15 13:45:00,218.68,218.68,218.38,218.54,2970.0,217.372,217.372,217.0738,217.2329,2970.0
2025-04-15 13:50:00,218.6,218.6,218.0,218.06,1500.0,217.2925,217.2925,216.6961,216.7558,1500.0
2025-04-15 13:55:00,217.86,218.21,217.86,218.21,1756.0,216.557,216.9049,216.557,216.9049,1756.0
2025-04-15 14:00:00,218.18,218.18,217.79,217.94,1472.0,216.875,216.875,216.4874,216.6365,1472.0
2025-04-15 14:05:00,217.94,218.1,217.66,218.0,3953.0,216.6365,216.7955,216.3581,216.6961,3953.0
2025-04-15 14:10:00,217.95,218.08,217.86,218.0,1710.0,216.6464,216.7756,216.557,216.6961,1710.0
2025-04-15 14:15:00,217.9,218.11,217.79,217.83,3125.0,216.5967,216.8055,216.4874,216.5271,3125.0
2025-04-15 14:20:00,217.81,218.03,217.75,217.89,2656.0,216.5073,216.7259,216.4476,216.5868,2656.0
2025-04-15 14:25:00,217.89,218.2,217.79,217.88,2294.0,216.5868,216.8949,216.4874,216.5768,2294.0
2025-04-15 14:30:00,217.88,218.36,217.88,218.36,1730.0,216.5768,217.054,216.5768,217.054,1730.0
2025-04-15 14:35:00,218.37,218.37,218.13,218.14,2349.0,217.0639,217.0639,216.8253,216.8353,2349.0
2025-04-15 14:40:00,218.23,218.36,218.11,218.36,2443.0,216.9247,217.054,216.8055,217.054,2443.0
2025-04-15 14:45:00,218.33,218.54,218.19,218.27,2013.0,217.0241,217.2329,216.885,216.9645,2013.0
2025-04-15 14:50:00,218.19,218.19,217.94,218.11,2961.0,216.885,216.885,216.6365,216.8055,2961.0
2025-04-15 14:55:00,218.06,218.19,217.98,218.01,3665.0,216.7558,216.885,216.6762,216.7061,3665.0
2025-04-15 15:00:00,217.96,217.97,217.67,217.72,2320.0,216.6564,216.6663,216.3681,216.4178,2320.0
2025-04-15 15:05:00,217.72,217.96,217.72,217.83,2588.0,216.4178,216.6564,216.4178,216.5271,2588.0
2025-04-15 15:10:00,217.87,218.18,217.74,218.18,5407.0,216.5669,216.875,216.4377,216.875,5407.0
2025-04-15 15:15:00,218.06,218.41,217.98,218.25,2353.0,216.7558,217.1037,216.6762,216.9446,2353.0
2025-04-15 15:20:00,218.17,218.32,217.85,217.86,2679.0,216.8651,217.0142,216.547,216.557,2679.0
2025-04-15 15:25:00,217.79,218.18,217.79,218.06,5398.0,216.4874,216.875,216.4874,216.7558,5398.0
2025-04-15 15:30:00,218.02,218.16,217.74,217.95,4337.0,216.716,216.8552,216.4377,216.6464,4337.0
2025-04-15 15:35:00,217.86,218.04,217.54,217.6,3435.0,216.557,216.7359,216.2389,216.2985,3435.0
2025-04-15 15:40:00,217.67,217.86,217.67,217.76,2932.0,216.3681,216.557,216.3681,216.4575,2932.0
2025-04-15 15:45:00,217.85,217.85,217.31,217.8,6087.0,216.547,216.547,216.0102,216.4973,6087.0
2025-04-15 15:50:00,217.71,218.58,217.68,218.11,8932.0,216.4078,217.2726,216.378,216.8055,8932.0
2025-04-15 15:55:00,218.15,218.15,217.57,217.62,49895.0,216.8452,216.8452,216.2687,216.3184,49895.0
2025-04-16 09:30:00,216.36,217.58,216.14,217.02,6028.0,215.0659,216.2786,214.8472,215.722,6028.0
2025-04-16 09:35:00,216.73,217.06,216.38,216.62,1958.0,215.4337,215.7617,215.0858,215.3244,1958.0
2025-04-16 09:40:00,216.07,216.21,215.73,216.21,3407.0,214.7777,214.9168,214.4397,214.9168,3407.0
2025-04-16 09:45:00,215.92,216.28,215.62,216.2,7256.0,214.6286,214.9864,214.3303,214.9069,7256.0
2025-04-16 09:50:00,216.0,216.23,215.34,215.34,4788.0,214.7081,214.9367,214.052,214.052,4788.0
2025-04-16 09:55:00,215.56,215.9,215.26,215.52,3078.0,214.2707,214.6087,213.9725,214.2309,3078.0
2025-04-16 10:00:00,215.51,215.51,214.72,214.92,5556.0,214.221,214.221,213.4357,213.6345,5556.0
2025-04-16 10:05:00,215.22,215.27,214.51,214.67,5660.0,213.9327,213.9824,213.227,213.386,5660.0
2025-04-16 10:10:00,214.63,214.71,214.25,214.28,2775.0,213.3463,213.4258,212.9685,212.9984,2775.0
2025-04-16 10:15:00,214.19,214.38,214.19,214.33,2402.0,212.9089,213.0978,212.9089,213.0481,2402.0
2025-04-16 10:20:00,214.79,215.44,214.68,215.44,1004.0,213.5053,214.1514,213.396,214.1514,1004.0
2025-04-16 10:25:00,215.44,215.53,214.98,215.09,2245.0,214.1514,214.2409,213.6942,213.8035,2245.0
2025-04-16 10:30:00,215.09,215.65,214.94,215.65,7086.0,213.8035,214.3602,213.6544,214.3602,7086.0
2025-04-16 10:35:00,215.65,215.91,215.57,215.82,4215.0,214.3602,214.6186,214.2806,214.5292,4215.0
2025-04-16 10:40:00,215.84,216.08,215.7,216.03,5546.0,214.549,214.7876,214.4099,214.7379,5546.0
2025-04-16 10:45:00,216.11,216.13,215.79,215.99,3287.0,214.8174,214.8373,214.4993,214.6981,3287.0
2025-04-16 10:50:00,216.02,216.44,215.83,216.44,4972.0,214.728,215.1454,214.5391,215.1454,4972.0
2025-04-16 10:55:00,216.23,216.65,216.22,216.52,6780.0,214.9367,215.3542,214.9268,215.225,6780.0
2025-04-16 11:00:00,216.63,216.89,216.35,216.88,14808.0,215.3343,215.5928,215.056,215.5828,14808.0
2025-04-16 11:05:00,216.86,217.08,216.64,217.08,1720.0,215.5629,215.7816,215.3442,215.7816,1720.0
2025-04-16 11:10:00,217.07,217.27,217.05,217.1,2010.0,215.7717,215.9705,215.7518,215.8015,2010.0
2025-04-16 11:15:00,217.11,217.33,216.72,217.14,3709.0,215.8114,216.0301,215.4238,215.8413,3709.0
2025-04-16 11:20:00,217.19,217.54,217.14,217.54,3404.0,215.891,216.2389,215.8413,216.2389,3404.0
2025-04-16 11:25:00,217.59,217.92,217.36,217.57,7012.0,216.2886,216.6166,216.0599,216.2687,7012.0
2025-04-16 11:30:00,217.68,217.68,216.97,217.1,3812.0,216.378,216.378,215.6723,215.8015,3812.0
2025-04-16 11:35:00,217.08,217.26,216.96,217.06,2601.0,215.7816,215.9605,215.6623,215.7617,2601.0
2025-04-16 11:40:00,216.94,216.97,216.71,216.73,1519.0,215.6425,215.6723,215.4138,215.4337,1519.0
2025-04-16 11:45:00,216.73,216.75,216.4,216.46,1457.0,215.4337,215.4536,215.1057,215.1653,1457.0
2025-04-16 11:50:00,216.59,216.72,216.42,216.61,2466.0,215.2945,215.4238,215.1256,215.3144,2466.0
2025-04-16 11:55:00,216.57,216.57,216.13,216.36,3283.0,215.2747,215.2747,214.8373,215.0659,3283.0
2025-04-16 12:00:00,216.36,216.41,216.29,216.41,1034.0,215.0659,215.1156,214.9963,215.1156,1034.0
2025-04-16 12:05:00,216.42,216.42,216.09,216.24,2961.0,215.1256,215.1256,214.7975,214.9466,2961.0
2025-04-16 12:10:00,216.25,216.45,216.21,216.39,3328.0,214.9566,215.1554,214.9168,215.0957,3328.0
2025-04-16 12:15:00,216.45,216.49,216.4,216.46,1302.0,215.1554,215.1951,215.1057,215.1653,1302.0
2025-04-16 12:20:00,216.49,216.49,216.25,216.34,2635.0,215.1951,215.1951,214.9566,215.046,2635.0
2025-04-16 12:25:00,216.38,216.41,216.23,216.27,2427.0,215.0858,215.1156,214.9367,214.9765,2427.0
2025-04-16 12:30:00,216.33,216.33,216.04,216.25,5273.0,215.0361,215.0361,214.7478,214.9566,5273.0
2025-04-16 12:35:00,216.22,216.22,215.7,215.73,2530.0,214.9268,214.9268,214.4099,214.4397,2530.0
2025-04-16 12:40:00,215.7,216.09,215.68,215.99,3313.0,214.4099,214.7975,214.39,214.6981,3313.0
2025-04-16 12:45:00,215.87,215.91,215.48,215.63,3546.0,214.5789,214.6186,214.1912,214.3403,3546.0
2025-04-16 12:50:00,215.67,215.67,215.48,215.58,1389.0,214.3801,214.3801,214.1912,214.2906,1389.0
2025-04-16 12:55:00,215.68,216.26,215.49,216.25,54689.0,214.39,214.9665,214.2011,214.9566,54689.0
2025-04-16 13:00:00,215.94,216.15,215.83,215.95,5711.0,214.6484,214.8572,214.5391,214.6584,5711.0
2025-04-16 13:05:00,215.87,216.33,215.87,216.1,925.0,214.5789,215.0361,214.5789,214.8075,925.0
2025-04-16 13:10:00,216.05,216.36,215.96,216.36,2888.0,214.7578,215.0659,214.6683,215.0659,2888.0
2025-04-16 13:15:00,216.28,216.68,216.26,216.66,1739.0,214.9864,215.384,214.9665,215.3641,1739.0
2025-04-16 13:20:00,216.63,216.88,216.34,216.52,7690.0,215.3343,215.5828,215.046,215.225,7690.0
2025-04-16 13:25:00,216.5,216.63,216.38,216.53,1623.0,215.2051,215.3343,215.0858,215.2349,1623.0
2025-04-16 13:30:00,216.43,216.44,215.08,215.08,14186.0,215.1355,215.1454,213.7936,213.7936,14186.0
2025-04-16 13:35:00,215.11,215.47,215.08,215.11,4596.0,213.8234,214.1812,213.7936,213.8234,4596.0
2025-04-16 13:40:00,215.03,215.07,214.66,214.66,3438.0,213.7439,213.7836,213.3761,213.3761,3438.0
2025-04-16 13:45:00,214.63,214.65,213.97,213.97,4781.0,213.3463,213.3662,212.6902,212.6902,4781.0
2025-04-16 13:50:00,213.91,214.18,213.76,213.9,4979.0,212.6306,212.899,212.4815,212.6206,4979.0
2025-04-16 13:55:00,213.89,214.05,213.0,213.17,5535.0,212.6107,212.7697,211.726,211.895,5535.0
2025-04-16 14:00:00,213.07,213.83,213.07,213.53,4177.0,211.7956,212.5511,211.7956,212.2529,4177.0
2025-04-16 14:05:00,213.84,214.05,213.72,213.91,2597.0,212.561,212.7697,212.4417,212.6306,2597.0
2025-04-16 14:10:00,214.0,214.24,213.98,214.04,8613.0,212.72,212.9586,212.7002,212.7598,8613.0
2025-04-16 14:15:00,214.2,214.2,213.69,213.84,4508.0,212.9188,212.9188,212.4119,212.561,4508.0
2025-04-16 14:20:00,213.95,214.25,213.83,214.14,8195.0,212.6703,212.9685,212.5511,212.8592,8195.0
2025-04-16 14:25:00,213.95,214.53,213.87,214.12,13572.0,212.6703,213.2469,212.5908,212.8393,13572.0
2025-04-16 14:30:00,214.12,214.38,213.99,214.33,4198.0,212.8393,213.0978,212.7101,213.0481,4198.0
2025-04-16 14:35:00,214.28,214.29,213.68,213.92,6541.0,212.9984,213.0083,212.402,212.6405,6541.0
2025-04-16 14:40:00,213.96,213.96,213.46,213.79,3235.0,212.6803,212.6803,212.1833,212.5113,3235.0
2025-04-16 14:45:00,213.93,213.93,213.69,213.81,1712.0,212.6505,212.6505,212.4119,212.5312,1712.0
2025-04-16 14:50:00,213.68,213.75,213.43,213.43,5425.0,212.402,212.4715,212.1534,212.1534,5425.0
2025-04-16 14:55:00,213.51,213.85,213.34,213.34,5744.0,212.233,212.5709,212.064,212.064,5744.0
2025-04-16 15:00:00,213.41,213.61,212.95,212.95,7914.0,212.1336,212.3324,211.6763,211.6763,7914.0
2025-04-16 15:05:00,213.03,213.31,212.93,213.01,4508.0,211.7558,212.0342,211.6564,211.736,4508.0
2025-04-16 15:10:00,213.04,213.39,212.71,213.19,7799.0,211.7658,212.1137,211.4378,211.9149,7799.0
2025-04-16 15:15:00,213.23,213.23,212.61,212.73,6795.0,211.9546,211.9546,211.3384,211.4576,6795.0
2025-04-16 15:20:00,212.66,213.17,212.53,212.78,7726.0,211.3881,211.895,211.2588,211.5073,7726.0
2025-04-16 15:25:00,212.72,212.98,212.63,212.74,5552.0,211.4477,211.7061,211.3582,211.4676,5552.0
2025-04-16 15:30:00,212.74,213.02,212.46,212.59,9194.0,211.4676,211.7459,211.1892,211.3185,9194.0
2025-04-16 15:35:00,212.49,212.63,212.24,212.63,7628.0,211.2191,211.3582,210.9706,211.3582,7628.0
2025-04-16 15:40:00,212.57,212.79,212.52,212.64,8369.0,211.2986,211.5173,211.2489,211.3682,8369.0
2025-04-16 15:45:00,212.64,213.14,212.4,213.14,12153.0,211.3682,211.8652,211.1296,211.8652,12153.0
2025-04-16 15:50:00,213.14,213.88,212.94,213.79,19980.0,211.8652,212.6008,211.6664,212.5113,19980.0
2025-04-16 15:55:00,213.68,214.12,213.24,213.9,64095.0,212.402,212.8393,211.9646,212.6206,64095.0
2025-04-17 09:30:00,214.69,217.86,214.5,217.22,62536.0,213.4059,216.557,213.217,215.9208,62536.0
2025-04-17 09:35:00,217.1,217.88,216.78,217.33,700.0,215.8015,216.5768,215.4834,216.0301,700.0
2025-04-17 09:40:00,217.42,217.94,217.42,217.69,915.0,216.1196,216.6365,216.1196,216.388,915.0
2025-04-17 09:45:00,218.41,218.93,218.0,218.46,6767.0,217.1037,217.6206,216.6961,217.1534,6767.0
2025-04-17 09:50:00,218.46,219.07,218.38,218.78,10200.0,217.1534,217.7597,217.0738,217.4714,10200.0
2025-04-17 09:55:00,218.73,218.98,217.62,218.13,17658.0,217.4217,217.6703,216.3184,216.8253,17658.0
2025-04-17 10:00:00,218.13,218.32,217.07,217.81,19229.0,216.8253,217.0142,215.7717,216.5073,19229.0
2025-04-17 10:05:00,217.5,218.24,216.76,216.76,11173.0,216.1991,216.9347,215.4635,215.4635,11173.0
2025-04-17 10:10:00,217.04,217.97,216.81,217.39,14555.0,215.7419,216.6663,215.5132,216.0898,14555.0
2025-04-17 10:15:00,217.46,217.78,216.83,216.96,3801.0,216.1593,216.4774,215.5331,215.6623,3801.0
2025-04-17 10:20:00,216.96,217.54,216.58,217.13,5342.0,215.6623,216.2389,215.2846,215.8313,5342.0
2025-04-17 10:25:00,217.07,217.96,217.07,217.82,14270.0,215.7717,216.6564,215.7717,216.5172,14270.0
2025-04-17 10:30:00,217.84,218.02,217.4,217.5,7722.0,216.5371,216.716,216.0997,216.1991,7722.0
2025-04-17 10:35:00,217.34,217.4,217.0,217.2,5266.0,216.0401,216.0997,215.7021,215.9009,5266.0
2025-04-17 10:40:00,217.25,217.95,217.22,217.72,5356.0,215.9506,216.6464,215.9208,216.4178,5356.0
2025-04-17 10:45:00,217.83,217.87,217.46,217.61,7546.0,216.5271,216.5669,216.1593,216.3084,7546.0
2025-04-17 10:50:00,217.61,217.71,217.12,217.42,9951.0,216.3084,216.4078,215.8214,216.1196,9951.0
2025-04-17 10:55:00,217.42,217.82,217.39,217.45,5026.0,216.1196,216.5172,216.0898,216.1494,5026.0
2025-04-17 11:00:00,217.45,217.78,217.44,217.71,4516.0,216.1494,216.4774,216.1395,216.4078,4516.0
2025-04-17 11:05:00,217.75,218.42,217.75,218.11,19452.0,216.4476,217.1136,216.4476,216.8055,19452.0
2025-04-17 11:10:00,218.15,218.35,217.96,218.13,11060.0,216.8452,217.044,216.6564,216.8253,11060.0
2025-04-17 11:15:00,218.13,218.66,217.85,218.55,9118.0,216.8253,217.3522,216.547,217.2428,9118.0
2025-04-17 11:20:00,218.55,218.72,218.1,218.26,2757.0,217.2428,217.4118,216.7955,216.9546,2757.0
2025-04-17 11:25:00,218.26,218.37,217.99,218.15,3869.0,216.9546,217.0639,216.6862,216.8452,3869.0
2025-04-17 11:30:00,218.17,218.78,218.17,218.68,1713.0,216.8651,217.4714,216.8651,217.372,1713.0
2025-04-17 11:35:00,218.78,218.96,218.58,218.86,5274.0,217.4714,217.6504,217.2726,217.551,5274.0
2025-04-17 11:40:00,218.86,218.86,218.52,218.67,3850.0,217.551,217.551,217.213,217.3621,3850.0
2025-04-17 11:45:00,218.7,219.23,218.47,218.73,2167.0,217.3919,217.9188,217.1633,217.4217,2167.0
2025-04-17 11:50:00,218.57,218.84,218.37,218.44,3886.0,217.2627,217.5311,217.0639,217.1335,3886.0
2025-04-17 11:55:00,218.42,218.63,218.11,218.24,4036.0,217.1136,217.3223,216.8055,216.9347,4036.0
2025-04-17 12:00:00,218.33,218.82,217.92,218.04,4650.0,217.0241,217.5112,216.6166,216.7359,4650.0
2025-04-17 12:05:00,218.42,218.85,218.3,218.56,9174.0,217.1136,217.541,216.9943,217.2528,9174.0
2025-04-17 12:10:00,218.48,218.86,218.32,218.76,4955.0,217.1732,217.551,217.0142,217.4516,4955.0
2025-04-17 12:15:00,218.52,219.55,218.52,219.23,6682.0,217.213,218.2368,217.213,217.9188,6682.0
2025-04-17 12:20:00,219.31,219.9,219.15,219.61,2759.0,217.9983,218.5848,217.8392,218.2965,2759.0
2025-04-17 12:25:00,219.75,220.1,219.75,220.08,2847.0,218.4356,218.7836,218.4356,218.7637,2847.0
2025-04-17 12:30:00,219.83,220.28,219.66,220.28,4771.0,218.5152,218.9625,218.3462,218.9625,4771.0
2025-04-17 12:35:00,220.08,220.3,219.55,219.55,5466.0,218.7637,218.9824,218.2368,218.2368,5466.0
2025-04-17 12:40:00,219.59,219.6,218.79,218.79,5343.0,218.2766,218.2865,217.4814,217.4814,5343.0
2025-04-17 12:45:00,218.83,219.34,218.82,219.31,5425.0,217.5212,218.0281,217.5112,217.9983,5425.0
2025-04-17 12:50:00,219.49,220.12,219.49,219.97,2282.0,218.1772,218.8034,218.1772,218.6543,2282.0
2025-04-17 12:55:00,219.84,220.1,219.73,219.86,3513.0,218.5251,218.7836,218.4158,218.545,3513.0
2025-04-17 13:00:00,219.86,220.07,219.66,219.78,4427.0,218.545,218.7537,218.3462,218.4655,4427.0
2025-04-17 13:05:00,219.78,220.15,219.71,220.1,2422.0,218.4655,218.8333,218.3959,218.7836,2422.0
2025-04-17 13:10:00,220.0,220.0,219.52,219.53,2028.0,218.6842,218.6842,218.207,218.217,2028.0
2025-04-17 13:15:00,219.33,219.48,219.27,219.34,4333.0,218.0182,218.1673,217.9585,218.0281,4333.0
2025-04-17 13:20:00,219.2,219.39,219.05,219.28,3059.0,217.8889,218.0778,217.7398,217.9685,3059.0
2025-04-17 13:25:00,219.28,219.58,219.26,219.26,6363.0,217.9685,218.2667,217.9486,217.9486,6363.0
2025-04-17 13:30:00,219.35,220.22,219.35,220.22,2475.0,218.038,218.9028,218.038,218.9028,2475.0
2025-04-17 13:35:00,220.06,220.44,219.94,220.43,2916.0,218.7438,219.1215,218.6245,219.1116,2916.0
2025-04-17 13:40:00,220.31,220.46,220.03,220.24,7606.0,218.9923,219.1414,218.714,218.9227,7606.0
2025-04-17 13:45:00,220.44,221.03,220.44,220.84,3885.0,219.1215,219.708,219.1215,219.5191,3885.0
2025-04-17 13:50:00,220.73,221.26,220.59,221.21,4121.0,219.4098,219.9366,219.2706,219.8869,4121.0
2025-04-17 13:55:00,221.21,221.39,220.76,220.84,2143.0,219.8869,220.0658,219.4396,219.5191,2143.0
2025-04-17 14:00:00,220.95,220.95,220.64,220.84,4529.0,219.6285,219.6285,219.3203,219.5191,4529.0
2025-04-17 14:05:00,220.92,221.13,220.91,221.11,2660.0,219.5986,219.8074,219.5887,219.7875,2660.0
2025-04-17 14:10:00,221.1,221.17,220.71,220.81,4388.0,219.7776,219.8472,219.3899,219.4893,4388.0
2025-04-17 14:15:00,220.61,220.92,220.58,220.9,9666.0,219.2905,219.5986,219.2607,219.5788,9666.0
2025-04-17 14:20:00,220.87,221.15,220.86,220.98,1239.0,219.5489,219.8273,219.539,219.6583,1239.0
2025-04-17 14:25:00,220.98,221.05,220.49,220.49,6152.0,219.6583,219.7279,219.1712,219.1712,6152.0
2025-04-17 14:30:00,220.53,221.05,220.52,220.87,2946.0,219.211,219.7279,219.201,219.5489,2946.0
2025-04-17 14:35:00,220.87,221.22,220.87,221.19,3931.0,219.5489,219.8969,219.5489,219.867,3931.0
2025-04-17 14:40:00,221.24,221.28,221.0,221.13,9584.0,219.9167,219.9565,219.6782,219.8074,9584.0
2025-04-17 14:45:00,221.12,221.25,220.81,220.83,18723.0,219.7975,219.9267,219.4893,219.5092,18723.0
2025-04-17 14:50:00,220.75,221.12,220.53,220.79,10259.0,219.4297,219.7975,219.211,219.4694,10259.0
2025-04-17 14:55:00,220.7,220.78,220.37,220.37,6758.0,219.38,219.4595,219.0519,219.0519,6758.0
2025-04-17 15:00:00,220.43,220.67,220.33,220.47,6508.0,219.1116,219.3501,219.0122,219.1513,6508.0
2025-04-17 15:05:00,220.57,220.57,220.27,220.38,6179.0,219.2507,219.2507,218.9525,219.0619,6179.0
2025-04-17 15:10:00,220.47,220.48,219.89,220.05,6608.0,219.1513,219.1613,218.5748,218.7339,6608.0
2025-04-17 15:15:00,220.01,220.17,219.75,220.12,5688.0,218.6941,218.8531,218.4356,218.8034,5688.0
2025-04-17 15:20:00,220.08,220.35,219.69,220.31,6731.0,218.7637,219.0321,218.376,218.9923,6731.0
2025-04-17 15:25:00,220.28,220.37,219.79,219.87,4704.0,218.9625,219.0519,218.4754,218.5549,4704.0
2025-04-17 15:30:00,219.89,220.32,219.89,220.18,3098.0,218.5748,219.0022,218.5748,218.8631,3098.0
2025-04-17 15:35:00,220.3,220.4,219.97,220.2,7542.0,218.9824,219.0818,218.6543,218.883,7542.0
2025-04-17 15:40:00,220.24,220.63,220.11,220.19,6628.0,218.9227,219.3104,218.7935,218.873,6628.0
2025-04-17 15:45:00,220.37,220.38,219.93,220.01,9740.0,219.0519,219.0619,218.6146,218.6941,9740.0
2025-04-17 15:50:00,219.89,220.47,219.59,220.4,10907.0,218.5748,219.1513,218.2766,219.0818,10907.0
2025-04-17 15:55:00,220.45,220.46,219.73,219.84,53292.0,219.1315,219.1414,218.4158,218.5251,53292.0
2025-04-21 09:30:00,217.72,219.31,217.53,218.24,9864.0,216.4178,217.9983,216.2289,216.9347,9864.0
2025-04-21 09:35:00,217.81,219.14,217.72,218.17,11655.0,216.5073,217.8293,216.4178,216.8651,11655.0
2025-04-21 09:40:00,217.83,218.78,217.82,218.17,4077.0,216.5271,217.4714,216.5172,216.8651,4077.0
2025-04-21 09:45:00,218.48,218.48,218.01,218.06,2023.0,217.1732,217.1732,216.7061,216.7558,2023.0
2025-04-21 09:50:00,218.06,218.43,217.31,217.47,13419.0,216.7558,217.1235,216.0102,216.1693,13419.0
2025-04-21 09:55:00,217.36,217.5,216.75,216.75,3965.0,216.0599,216.1991,215.4536,215.4536,3965.0
2025-04-21 10:00:00,216.59,216.59,215.91,216.38,17279.0,215.2945,215.2945,214.6186,215.0858,17279.0
2025-04-21 10:05:00,216.41,216.94,216.4,216.77,4523.0,215.1156,215.6425,215.1057,215.4735,4523.0
2025-04-21 10:10:00,216.61,217.03,216.52,216.86,19958.0,215.3144,215.7319,215.225,215.5629,19958.0
2025-04-21 10:15:00,216.97,217.0,216.66,216.89,4206.0,215.6723,215.7021,215.3641,215.5928,4206.0
2025-04-21 10:20:00,216.97,216.97,216.58,216.67,3707.0,215.6723,215.6723,215.2846,215.3741,3707.0
2025-04-21 10:25:00,216.64,217.13,216.6,217.0,7228.0,215.3442,215.8313,215.3045,215.7021,7228.0
2025-04-21 10:30:00,216.97,217.06,216.78,216.82,4058.0,215.6723,215.7617,215.4834,215.5232,4058.0
2025-04-21 10:35:00,217.02,217.02,216.66,216.88,2110.0,215.722,215.722,215.3641,215.5828,2110.0
2025-04-21 10:40:00,216.9,217.2,216.66,216.68,4543.0,215.6027,215.9009,215.3641,215.384,4543.0
2025-04-21 10:45:00,216.77,216.77,216.42,216.43,6166.0,215.4735,215.4735,215.1256,215.1355,6166.0
2025-04-21 10:50:00,216.24,216.3,215.92,215.99,3618.0,214.9466,215.0063,214.6286,214.6981,3618.0
2025-04-21 10:55:00,215.88,216.12,215.88,216.05,13396.0,214.5888,214.8274,214.5888,214.7578,13396.0
2025-04-21 11:00:00,216.07,216.35,215.78,215.86,12727.0,214.7777,215.056,214.4894,214.5689,12727.0
2025-04-21 11:05:00,215.96,215.96,215.65,215.93,7565.0,214.6683,214.6683,214.3602,214.6385,7565.0
2025-04-21 11:10:00,215.81,215.94,215.62,215.63,6031.0,214.5192,214.6484,214.3303,214.3403,6031.0
2025-04-21 11:15:00,215.66,216.0,215.53,216.0,3217.0,214.3701,214.7081,214.2409,214.7081,3217.0
2025-04-21 11:20:00,216.0,216.14,215.84,216.12,7366.0,214.7081,214.8472,214.549,214.8274,7366.0
2025-04-21 11:25:00,216.12,216.4,215.92,216.06,15766.0,214.8274,215.1057,214.6286,214.7677,15766.0
2025-04-21 11:30:00,216.1,216.1,215.51,215.52,3685.0,214.8075,214.8075,214.221,214.2309,3685.0
2025-04-21 11:35:00,215.53,215.77,215.46,215.48,1532.0,214.2409,214.4795,214.1713,214.1912,1532.0
2025-04-21 11:40:00,215.76,215.9,215.63,215.76,4645.0,214.4695,214.6087,214.3403,214.4695,4645.0
2025-04-21 11:45:00,215.82,215.82,215.38,215.39,5255.0,214.5292,214.5292,214.0918,214.1017,5255.0
2025-04-21 11:50:00,215.21,215.23,214.92,215.2,2087.0,213.9228,213.9427,213.6345,213.9129,2087.0
2025-04-21 11:55:00,215.05,215.07,214.78,214.93,1517.0,213.7638,213.7836,213.4954,213.6445,1517.0
2025-04-21 12:00:00,214.87,215.32,214.87,215.22,16347.0,213.5848,214.0321,213.5848,213.9327,16347.0
2025-04-21 12:05:00,215.28,215.49,215.28,215.36,23792.0,213.9924,214.2011,213.9924,214.0719,23792.0
2025-04-21 12:10:00,215.23,215.45,215.16,215.35,2423.0,213.9427,214.1614,213.8731,214.062,2423.0
2025-04-21 12:15:00,215.34,215.6,215.24,215.6,5600.0,214.052,214.3105,213.9526,214.3105,5600.0
2025-04-21 12:20:00,215.62,216.15,215.62,216.02,3314.0,214.3303,214.8572,214.3303,214.728,3314.0
2025-04-21 12:25:00,215.94,216.07,215.75,215.75,2440.0,214.6484,214.7777,214.4596,214.4596,2440.0
2025-04-21 12:30:00,216.0,216.24,215.97,216.18,8457.0,214.7081,214.9466,214.6783,214.887,8457.0
2025-04-21 12:35:00,216.19,216.46,216.18,216.44,1803.0,214.8969,215.1653,214.887,215.1454,1803.0
2025-04-21 12:40:00,216.47,216.62,216.46,216.53,1586.0,215.1753,215.3244,215.1653,215.2349,1586.0
2025-04-21 12:45:00,216.44,216.56,216.26,216.42,3176.0,215.1454,215.2647,214.9665,215.1256,3176.0
2025-04-21 12:50:00,216.49,216.49,216.16,216.24,4352.0,215.1951,215.1951,214.8671,214.9466,4352.0
2025-04-21 12:55:00,216.19,216.41,216.12,216.23,6249.0,214.8969,215.1156,214.8274,214.9367,6249.0
2025-04-21 13:00:00,216.19,216.33,215.87,215.92,2275.0,214.8969,215.0361,214.5789,214.6286,2275.0
2025-04-21 13:05:00,215.76,215.89,215.75,215.89,1837.0,214.4695,214.5987,214.4596,214.5987,1837.0
2025-04-21 13:10:00,215.78,215.78,215.59,215.59,2616.0,214.4894,214.4894,214.3005,214.3005,2616.0
2025-04-21 13:15:00,215.51,215.76,215.45,215.69,10255.0,214.221,214.4695,214.1614,214.3999,10255.0
2025-04-21 13:20:00,215.67,216.02,215.59,215.74,5525.0,214.3801,214.728,214.3005,214.4496,5525.0
2025-04-21 13:25:00,215.7,215.95,215.66,215.8,3700.0,214.4099,214.6584,214.3701,214.5093,3700.0
2025-04-21 13:30:00,215.88,216.09,215.66,215.66,9875.0,214.5888,214.7975,214.3701,214.3701,9875.0
2025-04-21 13:35:00,215.65,215.9,215.65,215.81,2829.0,214.3602,214.6087,214.3602,214.5192,2829.0
2025-04-21 13:40:00,215.82,216.1,215.69,215.74,6513.0,214.5292,214.8075,214.3999,214.4496,6513.0
2025-04-21 13:45:00,215.79,215.8,215.51,215.51,2442.0,214.4993,214.5093,214.221,214.221,2442.0
2025-04-21 13:50:00,215.38,215.76,215.37,215.75,4628.0,214.0918,214.4695,214.0818,214.4596,4628.0
2025-04-21 13:55:00,215.76,215.77,215.43,215.62,5583.0,214.4695,214.4795,214.1415,214.3303,5583.0
2025-04-21 14:00:00,215.68,215.85,215.65,215.7,6129.0,214.39,214.559,214.3602,214.4099,6129.0
2025-04-21 14:05:00,215.69,215.81,215.64,215.72,1922.0,214.3999,214.5192,214.3502,214.4298,1922.0
2025-04-21 14:10:00,215.83,215.91,215.67,215.91,2921.0,214.5391,214.6186,214.3801,214.6186,2921.0
2025-04-21 14:15:00,215.87,216.43,215.7,216.3,3267.0,214.5789,215.1355,214.4099,215.0063,3267.0
2025-04-21 14:20:00,216.3,216.62,216.16,216.62,3266.0,215.0063,215.3244,214.8671,215.3244,3266.0
2025-04-21 14:25:00,216.53,216.8,216.51,216.73,2894.0,215.2349,215.5033,215.215,215.4337,2894.0
2025-04-21 14:30:00,216.81,216.96,216.74,216.81,4222.0,215.5132,215.6623,215.4437,215.5132,4222.0
2025-04-21 14:35:00,216.75,216.85,216.63,216.74,3529.0,215.4536,215.553,215.3343,215.4437,3529.0
2025-04-21 14:40:00,216.66,216.82,216.59,216.71,3858.0,215.3641,215.5232,215.2945,215.4138,3858.0
2025-04-21 14:45:00,216.71,216.71,216.45,216.63,6302.0,215.4138,215.4138,215.1554,215.3343,6302.0
2025-04-21 14:50:00,216.65,216.65,216.4,216.49,1801.0,215.3542,215.3542,215.1057,215.1951,1801.0
2025-04-21 14:55:00,216.47,216.71,216.4,216.54,5072.0,215.1753,215.4138,215.1057,215.2448,5072.0
2025-04-21 15:00:00,216.53,216.95,216.53,216.92,7109.0,215.2349,215.6524,215.2349,215.6226,7109.0
2025-04-21 15:05:00,216.92,216.92,216.55,216.55,4290.0,215.6226,215.6226,215.2548,215.2548,4290.0
2025-04-21 15:10:00,216.59,216.87,216.59,216.74,6144.0,215.2945,215.5729,215.2945,215.4437,6144.0
2025-04-21 15:15:00,216.74,216.87,216.64,216.78,12795.0,215.4437,215.5729,215.3442,215.4834,12795.0
2025-04-21 15:20:00,216.78,217.14,216.78,217.02,4010.0,215.4834,215.8413,215.4834,215.722,4010.0
2025-04-21 15:25:00,216.97,216.98,216.8,216.8,4236.0,215.6723,215.6822,215.5033,215.5033,4236.0
2025-04-21 15:30:00,216.88,216.98,216.73,216.87,9541.0,215.5828,215.6822,215.4337,215.5729,9541.0
2025-04-21 15:35:00,217.0,217.71,216.79,217.24,8329.0,215.7021,216.4078,215.4934,215.9407,8329.0
2025-04-21 15:40:00,217.24,217.56,217.22,217.41,6832.0,215.9407,216.2587,215.9208,216.1096,6832.0
2025-04-21 15:45:00,217.45,217.94,217.37,217.94,11027.0,216.1494,216.6365,216.0699,216.6365,11027.0
2025-04-21 15:50:00,217.71,218.45,217.66,218.26,29670.0,216.4078,217.1434,216.3581,216.9546,29670.0
2025-04-21 15:55:00,218.14,218.95,217.98,218.93,75298.0,216.8353,217.6404,216.6762,217.6206,75298.0
2025-04-22 09:30:00,221.12,222.33,220.27,221.59,27534.0,219.7975,221.0002,218.9525,220.2646,27534.0
2025-04-22 09:35:00,220.61,221.34,220.12,220.83,15707.0,219.2905,220.0161,218.8034,219.5092,15707.0
2025-04-22 09:40:00,220.77,221.04,220.6,220.6,16882.0,219.4495,219.7179,219.2806,219.2806,16882.0
2025-04-22 09:45:00,220.62,220.7,220.13,220.58,5434.0,219.3004,219.38,218.8134,219.2607,5434.0
2025-04-22 09:50:00,220.32,220.55,219.86,220.08,16936.0,219.0022,219.2309,218.545,218.7637,16936.0
2025-04-22 09:55:00,220.08,220.69,220.07,220.39,14105.0,218.7637,219.37,218.7537,219.0718,14105.0
2025-04-22 10:00:00,220.41,220.41,219.96,220.14,5530.0,219.0917,219.0917,218.6444,218.8233,5530.0
2025-04-22 10:05:00,220.14,220.21,219.84,219.92,19638.0,218.8233,218.8929,218.5251,218.6046,19638.0
2025-04-22 10:10:00,219.92,220.12,219.54,219.68,8789.0,218.6046,218.8034,218.2269,218.3661,8789.0
2025-04-22 10:15:00,219.65,219.65,219.26,219.51,8730.0,218.3362,218.3362,217.9486,218.1971,8730.0
2025-04-22 10:20:00,219.55,220.14,219.39,219.74,8220.0,218.2368,218.8233,218.0778,218.4257,8220.0
2025-04-22 10:25:00,219.9,219.91,219.34,219.48,8387.0,218.5848,218.5947,218.0281,218.1673,8387.0
2025-04-22 10:30:00,219.48,219.81,219.39,219.81,7143.0,218.1673,218.4953,218.0778,218.4953,7143.0
2025-04-22 10:35:00,219.76,220.11,219.51,220.02,15266.0,218.4456,218.7935,218.1971,218.704,15266.0
2025-04-22 10:40:00,220.27,220.38,220.03,220.29,13161.0,218.9525,219.0619,218.714,218.9724,13161.0
2025-04-22 10:45:00,220.33,220.8,220.26,220.5,4338.0,219.0122,219.4794,218.9426,219.1812,4338.0
2025-04-22 10:50:00,220.56,220.63,220.19,220.57,4228.0,219.2408,219.3104,218.873,219.2507,4228.0
2025-04-22 10:55:00,220.63,221.04,220.42,221.04,4054.0,219.3104,219.7179,219.1016,219.7179,4054.0
2025-04-22 11:00:00,220.94,221.08,220.76,220.76,3074.0,219.6185,219.7577,219.4396,219.4396,3074.0
2025-04-22 11:05:00,220.73,220.9,220.54,220.9,3903.0,219.4098,219.5788,219.2209,219.5788,3903.0
2025-04-22 11:10:00,220.94,221.25,220.94,220.97,4181.0,219.6185,219.9267,219.6185,219.6484,4181.0
2025-04-22 11:15:00,220.97,221.03,220.62,220.72,4252.0,219.6484,219.708,219.3004,219.3998,4252.0
2025-04-22 11:20:00,220.64,220.84,220.52,220.75,5028.0,219.3203,219.5191,219.201,219.4297,5028.0
2025-04-22 11:25:00,220.75,220.77,220.2,220.2,15904.0,219.4297,219.4495,218.883,218.883,15904.0
2025-04-22 11:30:00,220.17,220.64,220.17,220.56,6338.0,218.8531,219.3203,218.8531,219.2408,6338.0
2025-04-22 11:35:00,220.56,220.65,220.38,220.51,8472.0,219.2408,219.3303,219.0619,219.1911,8472.0
2025-04-22 11:40:00,220.51,220.64,219.68,219.69,43517.0,219.1911,219.3203,218.3661,218.376,43517.0
2025-04-22 11:45:00,219.69,219.74,219.32,219.32,2850.0,218.376,218.4257,218.0082,218.0082,2850.0
2025-04-22 11:50:00,219.32,219.6,219.19,219.19,15623.0,218.0082,218.2865,217.879,217.879,15623.0
2025-04-22 11:55:00,219.19,219.84,219.0,219.74,9491.0,217.879,218.5251,217.6901,218.4257,9491.0
2025-04-22 12:00:00,219.92,220.95,219.87,220.78,4710.0,218.6046,219.6285,218.5549,219.4595,4710.0
2025-04-22 12:05:00,220.58,220.76,220.48,220.53,4209.0,219.2607,219.4396,219.1613,219.211,4209.0
2025-04-22 12:10:00,220.66,221.01,220.66,220.91,1454.0,219.3402,219.6881,219.3402,219.5887,1454.0
2025-04-22 12:15:00,220.88,221.07,220.69,221.07,3215.0,219.5589,219.7478,219.37,219.7478,3215.0
2025-04-22 12:20:00,221.06,221.39,221.06,221.24,2364.0,219.7378,220.0658,219.7378,219.9167,2364.0
2025-04-22 12:25:00,221.22,221.39,221.09,221.2,1372.0,219.8969,220.0658,219.7676,219.877,1372.0
2025-04-22 12:30:00,221.04,221.07,220.75,220.75,3850.0,219.7179,219.7478,219.4297,219.4297,3850.0
2025-04-22 12:35:00,220.67,220.72,220.52,220.53,1800.0,219.3501,219.3998,219.201,219.211,1800.0
2025-04-22 12:40:00,220.55,220.56,219.96,220.5,5370.0,219.2309,219.2408,218.6444,219.1812,5370.0
2025-04-22 12:45:00,220.45,220.57,220.21,220.56,2848.0,219.1315,219.2507,218.8929,219.2408,2848.0
2025-04-22 12:50:00,220.5,220.62,220.38,220.55,1758.0,219.1812,219.3004,219.0619,219.2309,1758.0
2025-04-22 12:55:00,220.56,220.69,220.43,220.56,6611.0,219.2408,219.37,219.1116,219.2408,6611.0
2025-04-22 13:00:00,220.53,220.7,220.46,220.53,4030.0,219.211,219.38,219.1414,219.211,4030.0
2025-04-22 13:05:00,220.53,220.63,220.15,220.17,9908.0,219.211,219.3104,218.8333,218.8531,9908.0
2025-04-22 13:10:00,220.05,220.05,219.13,219.28,3311.0,218.7339,218.7339,217.8194,217.9685,3311.0
2025-04-22 13:15:00,219.12,219.13,218.6,219.05,11682.0,217.8094,217.8194,217.2925,217.7398,11682.0
2025-04-22 13:20:00,218.97,218.97,218.55,218.79,7724.0,217.6603,217.6603,217.2428,217.4814,7724.0
2025-04-22 13:25:00,218.79,219.15,218.35,218.45,13590.0,217.4814,217.8392,217.044,217.1434,13590.0
2025-04-22 13:30:00,218.47,218.64,218.09,218.44,12916.0,217.1633,217.3323,216.7856,217.1335,12916.0
2025-04-22 13:35:00,218.55,218.79,218.5,218.66,4117.0,217.2428,217.4814,217.1931,217.3522,4117.0
2025-04-22 13:40:00,218.66,218.66,218.37,218.51,5989.0,217.3522,217.3522,217.0639,217.2031,5989.0
2025-04-22 13:45:00,218.37,218.52,218.31,218.31,3300.0,217.0639,217.213,217.0043,217.0043,3300.0
2025-04-22 13:50:00,218.27,218.56,218.24,218.56,4602.0,216.9645,217.2528,216.9347,217.2528,4602.0
2025-04-22 13:55:00,218.4,218.55,218.0,218.14,6548.0,217.0937,217.2428,216.6961,216.8353,6548.0
2025-04-22 14:00:00,218.14,218.43,218.12,218.39,6783.0,216.8353,217.1235,216.8154,217.0838,6783.0
2025-04-22 14:05:00,218.4,218.82,218.4,218.78,6310.0,217.0937,217.5112,217.0937,217.4714,6310.0
2025-04-22 14:10:00,218.7,218.96,218.51,218.96,16713.0,217.3919,217.6504,217.2031,217.6504,16713.0
2025-04-22 14:15:00,218.86,219.21,218.86,219.13,5110.0,217.551,217.8989,217.551,217.8194,5110.0
2025-04-22 14:20:00,219.23,219.74,219.18,219.64,3038.0,217.9188,218.4257,217.8691,218.3263,3038.0
2025-04-22 14:25:00,219.5,219.66,219.47,219.59,2070.0,218.1871,218.3462,218.1573,218.2766,2070.0
2025-04-22 14:30:00,219.57,219.65,219.49,219.61,3853.0,218.2567,218.3362,218.1772,218.2965,3853.0
2025-04-22 14:35:00,219.66,219.84,219.5,219.59,3896.0,218.3462,218.5251,218.1871,218.2766,3896.0
2025-04-22 14:40:00,219.64,219.94,219.63,219.69,1869.0,218.3263,218.6245,218.3164,218.376,1869.0
2025-04-22 14:45:00,219.79,220.16,219.79,219.83,4257.0,218.4754,218.8432,218.4754,218.5152,4257.0
2025-04-22 14:50:00,219.84,220.14,219.83,220.05,5785.0,218.5251,218.8233,218.5152,218.7339,5785.0
2025-04-22 14:55:00,220.06,220.18,219.99,220.09,4559.0,218.7438,218.8631,218.6742,218.7736,4559.0
2025-04-22 15:00:00,220.09,220.27,219.96,220.09,6199.0,218.7736,218.9525,218.6444,218.7736,6199.0
2025-04-22 15:05:00,220.08,220.39,220.04,220.32,6460.0,218.7637,219.0718,218.7239,219.0022,6460.0
2025-04-22 15:10:00,220.3,220.31,220.16,220.18,3032.0,218.9824,218.9923,218.8432,218.8631,3032.0
2025-04-22 15:15:00,220.22,220.28,219.88,219.98,7801.0,218.9028,218.9625,218.5649,218.6643,7801.0
2025-04-22 15:20:00,219.96,220.02,219.64,219.91,11227.0,218.6444,218.704,218.3263,218.5947,11227.0
2025-04-22 15:25:00,220.05,220.18,219.83,219.98,6109.0,218.7339,218.8631,218.5152,218.6643,6109.0
2025-04-22 15:30:00,219.98,220.22,219.98,220.13,7718.0,218.6643,218.9028,218.6643,218.8134,7718.0
2025-04-22 15:35:00,220.13,220.22,219.91,219.99,20376.0,218.8134,218.9028,218.5947,218.6742,20376.0
2025-04-22 15:40:00,220.09,220.61,219.99,220.51,9749.0,218.7736,219.2905,218.6742,219.1911,9749.0
2025-04-22 15:45:00,220.52,220.87,220.44,220.73,15641.0,219.201,219.5489,219.1215,219.4098,15641.0
2025-04-22 15:50:00,220.72,220.72,219.64,220.26,25994.0,219.3998,219.3998,218.3263,218.9426,25994.0
2025-04-22 15:55:00,220.38,220.48,219.91,220.02,75597.0,219.0619,219.1613,218.5947,218.704,75597.0
2025-04-23 09:30:00,225.0,227.65,225.0,227.65,26870.0,223.6542,226.2884,223.6542,226.2884,26870.0
2025-04-23 09:35:00,227.69,228.21,225.73,227.83,8494.0,226.3282,226.845,224.3799,226.4673,8494.0
2025-04-23 09:40:00,227.83,228.93,227.82,228.9,6766.0,226.4673,227.5607,226.4574,227.5309,6766.0
2025-04-23 09:45:00,228.4,230.26,228.35,230.09,15795.0,227.0339,228.8828,226.9842,228.7138,15795.0
2025-04-23 09:50:00,229.82,231.21,229.68,229.9,15701.0,228.4454,229.8271,228.3063,228.5249,15701.0
2025-04-23 09:55:00,229.84,230.58,229.31,229.42,6146.0,228.4653,229.2009,227.9385,228.0478,6146.0
2025-04-23 10:00:00,229.7,230.1,227.69,228.0,9811.0,228.3261,228.7237,226.3282,226.6363,9811.0
2025-04-23 10:05:00,228.56,228.69,227.23,227.8,1758.0,227.193,227.3222,225.8709,226.4375,1758.0
2025-04-23 10:10:00,227.87,228.17,227.04,227.2,5996.0,226.5071,226.8053,225.682,225.8411,5996.0
2025-04-23 10:15:00,227.14,227.14,226.0,226.4,4927.0,225.7814,225.7814,224.6483,225.0459,4927.0
2025-04-23 10:20:00,226.0,226.86,225.89,226.5,5775.0,224.6483,225.5031,224.5389,225.1453,5775.0
2025-04-23 10:25:00,226.77,227.12,226.4,226.86,3938.0,225.4137,225.7616,225.0459,225.5031,3938.0
2025-04-23 10:30:00,226.61,227.25,226.6,227.12,2001.0,225.2546,225.8908,225.2447,225.7616,2001.0
2025-04-23 10:35:00,227.13,227.37,226.52,226.63,4016.0,225.7715,226.0101,225.1652,225.2745,4016.0
2025-04-23 10:40:00,226.79,226.79,226.16,226.34,3444.0,225.4335,225.4335,224.8073,224.9862,3444.0
2025-04-23 10:45:00,226.34,226.73,225.75,225.75,14846.0,224.9862,225.3739,224.3998,224.3998,14846.0
2025-04-23 10:50:00,226.0,226.0,224.99,225.2,4902.0,224.6483,224.6483,223.6443,223.8531,4902.0
2025-04-23 10:55:00,225.0,225.21,224.78,224.81,4712.0,223.6542,223.863,223.4356,223.4654,4712.0
2025-04-23 11:00:00,225.26,226.42,225.25,225.63,5859.0,223.9127,225.0658,223.9028,224.2805,5859.0
2025-04-23 11:05:00,225.44,225.98,225.44,225.82,2734.0,224.0916,224.6284,224.0916,224.4693,2734.0
2025-04-23 11:10:00,225.61,226.12,225.61,226.04,1502.0,224.2606,224.7675,224.2606,224.688,1502.0
2025-04-23 11:15:00,226.03,226.19,225.65,225.65,2269.0,224.6781,224.8371,224.3004,224.3004,2269.0
2025-04-23 11:20:00,225.61,225.73,224.82,225.17,5364.0,224.2606,224.3799,223.4753,223.8232,5364.0
2025-04-23 11:25:00,225.0,225.27,224.74,225.25,8229.0,223.6542,223.9226,223.3958,223.9028,8229.0
2025-04-23 11:30:00,225.25,225.37,224.48,224.72,15557.0,223.9028,224.022,223.1374,223.3759,15557.0
2025-04-23 11:35:00,224.82,224.83,224.48,224.81,5183.0,223.4753,223.4853,223.1374,223.4654,5183.0
2025-04-23 11:40:00,224.87,224.87,224.49,224.78,6764.0,223.525,223.525,223.1473,223.4356,6764.0
2025-04-23 11:45:00,224.78,224.78,223.74,223.91,4250.0,223.4356,223.4356,222.4018,222.5708,4250.0
2025-04-23 11:50:00,224.09,224.18,223.47,223.78,6237.0,222.7497,222.8392,222.1334,222.4415,6237.0
2025-04-23 11:55:00,223.75,224.1,223.58,223.82,4061.0,222.4117,222.7596,222.2427,222.4813,4061.0
2025-04-23 12:00:00,223.71,223.82,223.44,223.7,2508.0,222.372,222.4813,222.1036,222.362,2508.0
2025-04-23 12:05:00,223.87,224.02,223.03,223.03,3572.0,222.531,222.6801,221.696,221.696,3572.0
2025-04-23 12:10:00,222.84,223.56,222.81,223.4,4106.0,221.5072,222.2229,221.4773,222.0638,4106.0
2025-04-23 12:15:00,223.4,223.4,222.89,222.89,5367.0,222.0638,222.0638,221.5569,221.5569,5367.0
2025-04-23 12:20:00,222.51,222.68,222.4,222.62,1502.0,221.1791,221.3481,221.0698,221.2885,1502.0
2025-04-23 12:25:00,222.55,223.11,222.55,223.11,2210.0,221.2189,221.7756,221.2189,221.7756,2210.0
2025-04-23 12:30:00,223.04,223.5,222.93,223.18,12918.0,221.706,222.1632,221.5966,221.8451,12918.0
2025-04-23 12:35:00,223.3,223.56,223.19,223.19,2430.0,221.9644,222.2229,221.8551,221.8551,2430.0
2025-04-23 12:40:00,223.12,223.31,223.07,223.31,1425.0,221.7855,221.9744,221.7358,221.9744,1425.0
2025-04-23 12:45:00,223.12,223.29,222.52,222.54,4003.0,221.7855,221.9545,221.1891,221.209,4003.0
2025-04-23 12:50:00,222.35,222.8,222.3,222.73,1700.0,221.0201,221.4674,220.9704,221.3978,1700.0
2025-04-23 12:55:00,222.84,223.44,222.83,223.3,1009.0,221.5072,222.1036,221.4972,221.9644,1009.0
2025-04-23 13:00:00,223.48,223.97,222.77,223.97,4340.0,222.1433,222.6304,221.4376,222.6304,4340.0
2025-04-23 13:05:00,224.28,224.57,224.09,224.33,4389.0,222.9386,223.2268,222.7497,222.9883,4389.0
2025-04-23 13:10:00,224.25,224.25,224.01,224.21,5083.0,222.9087,222.9087,222.6702,222.869,5083.0
2025-04-23 13:15:00,224.37,224.66,224.29,224.66,2564.0,223.028,223.3163,222.9485,223.3163,2564.0
2025-04-23 13:20:00,224.65,224.71,224.2,224.38,3310.0,223.3063,223.366,222.859,223.038,3310.0
2025-04-23 13:25:00,224.33,224.63,223.65,223.65,3385.0,222.9883,223.2865,222.3123,222.3123,3385.0
2025-04-23 13:30:00,223.76,223.99,223.14,223.3,2616.0,222.4217,222.6503,221.8054,221.9644,2616.0
2025-04-23 13:35:00,223.45,223.45,222.87,223.08,3401.0,222.1135,222.1135,221.537,221.7457,3401.0
2025-04-23 13:40:00,223.21,223.55,223.06,223.46,5171.0,221.875,222.2129,221.7258,222.1235,5171.0
2025-04-23 13:45:00,223.46,223.61,223.3,223.46,2945.0,222.1235,222.2726,221.9644,222.1235,2945.0
2025-04-23 13:50:00,223.61,224.15,223.42,224.15,6119.0,222.2726,222.8093,222.0837,222.8093,6119.0
2025-04-23 13:55:00,224.27,224.78,224.27,224.6,1067.0,222.9286,223.4356,222.9286,223.2566,1067.0
2025-04-23 14:00:00,224.6,224.77,224.02,224.1,5559.0,223.2566,223.4256,222.6801,222.7596,5559.0
2025-04-23 14:05:00,224.23,224.23,223.86,223.95,1437.0,222.8889,222.8889,222.5211,222.6105,1437.0
2025-04-23 14:10:00,223.95,224.12,223.64,224.03,5206.0,222.6105,222.7795,222.3024,222.69,5206.0
2025-04-23 14:15:00,223.86,224.39,223.86,224.09,6740.0,222.5211,223.0479,222.5211,222.7497,6740.0
2025-04-23 14:20:00,224.09,224.34,223.98,223.99,3374.0,222.7497,222.9982,222.6403,222.6503,3374.0
2025-04-23 14:25:00,223.81,223.93,222.96,223.22,4706.0,222.4714,222.5906,221.6264,221.8849,4706.0
2025-04-23 14:30:00,223.21,223.72,223.21,223.53,2965.0,221.875,222.3819,221.875,222.193,2965.0
2025-04-23 14:35:00,223.52,223.71,223.34,223.38,2522.0,222.1831,222.372,222.0042,222.0439,2522.0
2025-04-23 14:40:00,223.37,223.43,223.1,223.11,2821.0,222.034,222.0936,221.7656,221.7756,2821.0
2025-04-23 14:45:00,223.03,223.2,222.97,223.01,2202.0,221.696,221.865,221.6364,221.6761,2202.0
2025-04-23 14:50:00,222.95,222.95,222.26,222.34,6109.0,221.6165,221.6165,220.9306,221.0102,6109.0
2025-04-23 14:55:00,222.34,223.01,222.34,222.68,8598.0,221.0102,221.6761,221.0102,221.3481,8598.0
2025-04-23 15:00:00,222.82,222.95,222.47,222.47,2497.0,221.4873,221.6165,221.1394,221.1394,2497.0
2025-04-23 15:05:00,222.4,222.77,222.4,222.54,2702.0,221.0698,221.4376,221.0698,221.209,2702.0
2025-04-23 15:10:00,222.53,222.78,222.16,222.17,4347.0,221.199,221.4475,220.8312,220.8412,4347.0
2025-04-23 15:15:00,222.18,222.19,221.84,222.0,5276.0,220.8511,220.8611,220.5131,220.6722,5276.0
2025-04-23 15:20:00,222.19,222.23,221.95,222.02,7232.0,220.8611,220.9008,220.6225,220.6921,7232.0
2025-04-23 15:25:00,222.02,222.39,221.88,222.24,9019.0,220.6921,221.0599,220.5529,220.9108,9019.0
2025-04-23 15:30:00,222.24,222.58,222.24,222.29,7774.0,220.9108,221.2487,220.9108,220.9605,7774.0
2025-04-23 15:35:00,222.26,222.44,221.83,222.34,5793.0,220.9306,221.1096,220.5032,221.0102,5793.0
2025-04-23 15:40:00,222.44,222.46,221.92,222.27,14738.0,221.1096,221.1294,220.5927,220.9406,14738.0
2025-04-23 15:45:00,222.34,222.61,222.14,222.52,10198.0,221.0102,221.2785,220.8114,221.1891,10198.0
2025-04-23 15:50:00,222.64,223.36,222.63,223.36,28664.0,221.3084,222.0241,221.2984,222.0241,28664.0
2025-04-23 15:55:00,223.36,223.36,221.85,221.86,131724.0,222.0241,222.0241,220.5231,220.533,131724.0
2025-04-24 09:30:00,219.01,220.6,217.33,219.44,24312.0,217.7001,219.2806,216.0301,218.1275,24312.0
2025-04-24 09:35:00,219.46,221.21,218.63,221.21,9526.0,218.1474,219.8869,217.3223,219.8869,9526.0
2025-04-24 09:40:00,221.21,221.65,221.2,221.26,6870.0,219.8869,220.3243,219.877,219.9366,6870.0
2025-04-24 09:45:00,221.59,221.98,220.99,221.98,4844.0,220.2646,220.6523,219.6682,220.6523,4844.0
2025-04-24 09:50:00,221.91,222.36,221.72,221.8,5396.0,220.5827,221.03,220.3939,220.4734,5396.0
2025-04-24 09:55:00,222.03,222.55,221.92,222.21,2215.0,220.702,221.2189,220.5927,220.8809,2215.0
2025-04-24 10:00:00,222.33,223.15,222.03,223.15,10052.0,221.0002,221.8153,220.702,221.8153,10052.0
2025-04-24 10:05:00,223.24,224.02,223.24,224.02,10060.0,221.9048,222.6801,221.9048,222.6801,10060.0
2025-04-24 10:10:00,223.79,223.79,223.19,223.77,13962.0,222.4515,222.4515,221.8551,222.4316,13962.0
2025-04-24 10:15:00,223.8,224.19,223.65,224.08,4519.0,222.4614,222.8491,222.3123,222.7397,4519.0
2025-04-24 10:20:00,224.49,225.42,224.2,224.93,3501.0,223.1473,224.0717,222.859,223.5847,3501.0
2025-04-24 10:25:00,224.98,225.0,224.61,224.81,4340.0,223.6344,223.6542,223.2666,223.4654,4340.0
2025-04-24 10:30:00,224.81,225.21,224.59,225.21,2677.0,223.4654,223.863,223.2467,223.863,2677.0
2025-04-24 10:35:00,225.04,225.28,224.76,224.83,4535.0,223.694,223.9326,223.4157,223.4853,4535.0
2025-04-24 10:40:00,224.83,224.88,224.3,224.6,8799.0,223.4853,223.535,222.9584,223.2566,8799.0
2025-04-24 10:45:00,224.35,225.11,224.35,225.11,3119.0,223.0081,223.7636,223.0081,223.7636,3119.0
2025-04-24 10:50:00,224.96,225.18,224.77,225.08,15642.0,223.6145,223.8332,223.4256,223.7338,15642.0
2025-04-24 10:55:00,225.08,225.37,224.9,225.33,6504.0,223.7338,224.022,223.5548,223.9823,6504.0
2025-04-24 11:00:00,225.27,225.75,225.21,225.69,3741.0,223.9226,224.3998,223.863,224.3401,3741.0
2025-04-24 11:05:00,225.75,226.11,225.66,225.91,8761.0,224.3998,224.7576,224.3103,224.5588,8761.0
2025-04-24 11:10:00,225.85,226.51,225.72,225.94,23907.0,224.4992,225.1552,224.3699,224.5886,23907.0
2025-04-24 11:15:00,225.94,226.07,225.62,225.63,53756.0,224.5886,224.7178,224.2705,224.2805,53756.0
2025-04-24 11:20:00,225.64,226.15,225.64,225.92,10710.0,224.2904,224.7974,224.2904,224.5687,10710.0
2025-04-24 11:25:00,226.0,226.01,225.57,225.89,15132.0,224.6483,224.6582,224.2208,224.5389,15132.0
2025-04-24 11:30:00,225.95,225.95,225.63,225.9,22996.0,224.5986,224.5986,224.2805,224.5489,22996.0
2025-04-24 11:35:00,225.93,226.16,225.8,225.87,10101.0,224.5787,224.8073,224.4495,224.519,10101.0
2025-04-24 11:40:00,226.0,226.3,225.9,226.3,5756.0,224.6483,224.9465,224.5489,224.9465,5756.0
2025-04-24 11:45:00,226.16,226.2,225.91,226.0,7821.0,224.8073,224.8471,224.5588,224.6483,7821.0
2025-04-24 11:50:00,226.0,226.06,225.52,225.97,46344.0,224.6483,224.7079,224.1711,224.6184,46344.0
2025-04-24 11:55:00,226.01,226.2,225.85,225.85,22924.0,224.6582,224.8471,224.4992,224.4992,22924.0
2025-04-24 12:00:00,225.85,226.3,225.74,226.3,14441.0,224.4992,224.9465,224.3898,224.9465,14441.0
2025-04-24 12:05:00,226.15,226.41,226.07,226.16,2744.0,224.7974,225.0558,224.7178,224.8073,2744.0
2025-04-24 12:10:00,226.16,226.25,226.01,226.25,2785.0,224.8073,224.8968,224.6582,224.8968,2785.0
2025-04-24 12:15:00,226.29,226.49,226.19,226.19,4767.0,224.9365,225.1353,224.8371,224.8371,4767.0
2025-04-24 12:20:00,226.25,226.29,225.98,226.01,4130.0,224.8968,224.9365,224.6284,224.6582,4130.0
2025-04-24 12:25:00,226.01,226.52,225.98,226.33,3982.0,224.6582,225.1652,224.6284,224.9763,3982.0
2025-04-24 12:30:00,226.5,227.41,226.44,227.04,6208.0,225.1453,226.0498,225.0856,225.682,6208.0
2025-04-24 12:35:00,227.09,227.19,227.05,227.08,600.0,225.7317,225.8311,225.692,225.7218,600.0
2025-04-24 12:40:00,226.97,227.12,226.81,226.88,4132.0,225.6125,225.7616,225.4534,225.523,4132.0
2025-04-24 12:45:00,226.78,226.88,226.58,226.73,4085.0,225.4236,225.523,225.2248,225.3739,4085.0
2025-04-24 12:50:00,226.63,226.78,226.62,226.66,3226.0,225.2745,225.4236,225.2646,225.3043,3226.0
2025-04-24 12:55:00,226.64,226.77,226.36,226.52,5337.0,225.2844,225.4137,225.0061,225.1652,5337.0
2025-04-24 13:00:00,226.37,226.87,226.24,226.66,5728.0,225.0161,225.5131,224.8868,225.3043,5728.0
2025-04-24 13:05:00,226.73,227.12,226.65,227.03,6912.0,225.3739,225.7616,225.2944,225.6721,6912.0
2025-04-24 13:10:00,227.05,227.41,227.05,227.3,3585.0,225.692,226.0498,225.692,225.9405,3585.0
2025-04-24 13:15:00,227.34,227.34,227.03,227.31,9991.0,225.9803,225.9803,225.6721,225.9504,9991.0
2025-04-24 13:20:00,227.31,227.49,227.16,227.36,2660.0,225.9504,226.1294,225.8013,226.0001,2660.0
2025-04-24 13:25:00,227.4,227.65,227.32,227.38,3125.0,226.0399,226.2884,225.9604,226.02,3125.0
2025-04-24 13:30:00,227.6,227.84,227.51,227.63,3184.0,226.2387,226.4773,226.1492,226.2685,3184.0
2025-04-24 13:35:00,227.62,227.62,227.37,227.4,2230.0,226.2586,226.2586,226.0101,226.0399,2230.0
2025-04-24 13:40:00,227.48,227.58,227.27,227.4,5468.0,226.1194,226.2188,225.9107,226.0399,5468.0
2025-04-24 13:45:00,227.37,227.49,226.98,227.18,4313.0,226.0101,226.1294,225.6224,225.8212,4313.0
2025-04-24 13:50:00,227.09,227.33,227.06,227.32,3971.0,225.7317,225.9703,225.7019,225.9604,3971.0
2025-04-24 13:55:00,227.29,227.29,226.93,227.11,6896.0,225.9305,225.9305,225.5727,225.7516,6896.0
2025-04-24 14:00:00,227.11,227.54,227.07,227.44,6440.0,225.7516,226.1791,225.7119,226.0797,6440.0
2025-04-24 14:05:00,227.62,227.75,227.35,227.41,6250.0,226.2586,226.3878,225.9902,226.0498,6250.0
2025-04-24 14:10:00,227.25,227.34,226.73,226.73,1830.0,225.8908,225.9803,225.3739,225.3739,1830.0
2025-04-24 14:15:00,226.73,226.92,226.48,226.49,4864.0,225.3739,225.5628,225.1254,225.1353,4864.0
2025-04-24 14:20:00,226.55,226.55,226.16,226.46,3018.0,225.195,225.195,224.8073,225.1055,3018.0
2025-04-24 14:25:00,226.31,226.67,226.3,226.66,13191.0,224.9564,225.3143,224.9465,225.3043,13191.0
2025-04-24 14:30:00,226.4,227.13,226.4,226.99,11981.0,225.0459,225.7715,225.0459,225.6323,11981.0
2025-04-24 14:35:00,227.01,227.33,226.92,227.12,4018.0,225.6522,225.9703,225.5628,225.7616,4018.0
2025-04-24 14:40:00,227.0,227.29,226.99,227.17,7288.0,225.6423,225.9305,225.6323,225.8113,7288.0
2025-04-24 14:45:00,227.17,227.49,227.07,227.49,3148.0,225.8113,226.1294,225.7119,226.1294,3148.0
2025-04-24 14:50:00,227.4,227.74,227.39,227.74,4915.0,226.0399,226.3779,226.03,226.3779,4915.0
2025-04-24 14:55:00,227.7,227.7,227.31,227.34,4703.0,226.3381,226.3381,225.9504,225.9803,4703.0
2025-04-24 15:00:00,227.26,227.29,226.93,227.08,4385.0,225.9007,225.9305,225.5727,225.7218,4385.0
2025-04-24 15:05:00,227.08,227.31,227.07,227.21,2339.0,225.7218,225.9504,225.7119,225.851,2339.0
2025-04-24 15:10:00,227.08,227.18,226.79,227.18,2949.0,225.7218,225.8212,225.4335,225.8212,2949.0
2025-04-24 15:15:00,227.12,227.63,227.12,227.53,4468.0,225.7616,226.2685,225.7616,226.1691,4468.0
2025-04-24 15:20:00,227.42,227.85,227.42,227.57,4668.0,226.0598,226.4872,226.0598,226.2089,4668.0
2025-04-24 15:25:00,227.57,227.75,227.51,227.53,8709.0,226.2089,226.3878,226.1492,226.1691,8709.0
2025-04-24 15:30:00,227.61,227.91,227.46,227.61,20859.0,226.2486,226.5468,226.0995,226.2486,20859.0
2025-04-24 15:35:00,227.51,228.0,226.96,227.36,11210.0,226.1492,226.6363,225.6025,226.0001,11210.0
2025-04-24 15:40:00,227.28,227.64,227.13,227.59,14839.0,225.9206,226.2785,225.7715,226.2288,14839.0
2025-04-24 15:45:00,227.46,228.45,227.46,228.21,8614.0,226.0995,227.0836,226.0995,226.845,8614.0
2025-04-24 15:50:00,228.02,228.13,227.32,227.35,58537.0,226.6562,226.7655,225.9604,225.9902,58537.0
2025-04-24 15:55:00,227.26,227.26,226.6,226.68,87417.0,225.9007,225.9007,225.2447,225.3242,87417.0
2025-04-25 09:30:00,224.41,226.81,224.41,225.06,17422.0,223.0678,225.4534,223.0678,223.7139,17422.0
2025-04-25 09:35:00,224.92,226.02,224.67,225.16,2352.0,223.5747,224.6681,223.3262,223.8133,2352.0
2025-04-25 09:40:00,224.77,225.06,224.76,224.93,2729.0,223.4256,223.7139,223.4157,223.5847,2729.0
2025-04-25 09:45:00,225.1,225.26,224.29,224.45,3814.0,223.7536,223.9127,222.9485,223.1075,3814.0
2025-04-25 09:50:00,224.67,224.8,223.14,223.39,5728.0,223.3262,223.4554,221.8054,222.0539,5728.0
2025-04-25 09:55:00,223.63,223.63,223.26,223.26,5504.0,222.2924,222.2924,221.9247,221.9247,5504.0
2025-04-25 10:00:00,223.56,223.96,223.43,223.58,12478.0,222.2229,222.6205,222.0936,222.2427,12478.0
2025-04-25 10:05:00,223.67,224.09,223.4,224.09,2653.0,222.3322,222.7497,222.0638,222.7497,2653.0
2025-04-25 10:10:00,223.99,223.99,223.7,223.71,3784.0,222.6503,222.6503,222.362,222.372,3784.0
2025-04-25 10:15:00,223.71,223.85,223.4,223.41,5582.0,222.372,222.5111,222.0638,222.0738,5582.0
2025-04-25 10:20:00,223.39,223.41,222.59,223.31,19117.0,222.0539,222.0738,221.2587,221.9744,19117.0
2025-04-25 10:25:00,223.03,223.38,222.88,223.2,14389.0,221.696,222.0439,221.5469,221.865,14389.0
2025-04-25 10:30:00,223.12,223.15,222.42,222.97,5946.0,221.7855,221.8153,221.0897,221.6364,5946.0
2025-04-25 10:35:00,223.13,223.3,222.7,222.84,10098.0,221.7954,221.9644,221.368,221.5072,10098.0
2025-04-25 10:40:00,223.05,223.21,222.86,223.11,3722.0,221.7159,221.875,221.527,221.7756,3722.0
2025-04-25 10:45:00,223.14,223.44,223.07,223.44,6804.0,221.8054,222.1036,221.7358,222.1036,6804.0
2025-04-25 10:50:00,223.48,223.57,223.29,223.32,1678.0,222.1433,222.2328,221.9545,221.9843,1678.0
2025-04-25 10:55:00,223.46,223.59,223.05,223.24,6609.0,222.1235,222.2527,221.7159,221.9048,6609.0
2025-04-25 11:00:00,223.36,223.36,222.98,223.03,2270.0,222.0241,222.0241,221.6463,221.696,2270.0
2025-04-25 11:05:00,223.12,223.18,222.91,222.94,2349.0,221.7855,221.8451,221.5767,221.6066,2349.0
2025-04-25 11:10:00,222.99,223.2,222.98,223.14,1799.0,221.6563,221.865,221.6463,221.8054,1799.0
2025-04-25 11:15:00,222.96,222.96,222.72,222.78,2338.0,221.6264,221.6264,221.3879,221.4475,2338.0
2025-04-25 11:20:00,222.93,223.0,222.85,222.86,2312.0,221.5966,221.6662,221.5171,221.527,2312.0
2025-04-25 11:25:00,222.81,222.81,222.29,222.29,3759.0,221.4773,221.4773,220.9605,220.9605,3759.0
2025-04-25 11:30:00,222.39,222.53,222.14,222.15,3643.0,221.0599,221.199,220.8114,220.8213,3643.0
2025-04-25 11:35:00,222.09,222.22,221.82,222.22,7402.0,220.7617,220.8909,220.4933,220.8909,7402.0
2025-04-25 11:40:00,222.27,222.36,221.8,221.8,2941.0,220.9406,221.03,220.4734,220.4734,2941.0
2025-04-25 11:45:00,221.62,221.94,221.61,221.78,4114.0,220.2945,220.6125,220.2845,220.4535,4114.0
2025-04-25 11:50:00,221.93,222.31,221.93,222.31,7230.0,220.6026,220.9803,220.6026,220.9803,7230.0
2025-04-25 11:55:00,222.31,222.55,222.31,222.46,7319.0,220.9803,221.2189,220.9803,221.1294,7319.0
2025-04-25 12:00:00,222.46,222.61,222.46,222.55,5466.0,221.1294,221.2785,221.1294,221.2189,5466.0
2025-04-25 12:05:00,222.53,222.82,222.47,222.82,10292.0,221.199,221.4873,221.1394,221.4873,10292.0
2025-04-25 12:10:00,222.82,222.99,222.62,222.89,6159.0,221.4873,221.6563,221.2885,221.5569,6159.0
2025-04-25 12:15:00,222.93,223.26,222.92,223.12,5901.0,221.5966,221.9247,221.5867,221.7855,5901.0
2025-04-25 12:20:00,223.16,223.37,223.16,223.22,3932.0,221.8253,222.034,221.8253,221.8849,3932.0
2025-04-25 12:25:00,223.08,223.38,223.06,223.3,14619.0,221.7457,222.0439,221.7258,221.9644,14619.0
2025-04-25 12:30:00,223.37,223.43,223.22,223.32,4309.0,222.034,222.0936,221.8849,221.9843,4309.0
2025-04-25 12:35:00,223.32,223.42,223.03,223.03,12937.0,221.9843,222.0837,221.696,221.696,12937.0
2025-04-25 12:40:00,223.01,223.21,223.0,223.21,4786.0,221.6761,221.875,221.6662,221.875,4786.0
2025-04-25 12:45:00,223.17,223.17,222.65,222.92,13631.0,221.8352,221.8352,221.3183,221.5867,13631.0
2025-04-25 12:50:00,222.94,222.96,222.85,222.87,900.0,221.6066,221.6264,221.5171,221.537,900.0
2025-04-25 12:55:00,222.85,222.85,222.56,222.57,5915.0,221.5171,221.5171,221.2288,221.2388,5915.0
2025-04-25 13:00:00,222.63,222.89,222.63,222.77,4166.0,221.2984,221.5569,221.2984,221.4376,4166.0
2025-04-25 13:05:00,222.77,222.9,222.63,222.71,4236.0,221.4376,221.5668,221.2984,221.3779,4236.0
2025-04-25 13:10:00,222.81,222.91,222.71,222.71,2113.0,221.4773,221.5767,221.3779,221.3779,2113.0
2025-04-25 13:15:00,222.72,222.97,222.72,222.97,2310.0,221.3879,221.6364,221.3879,221.6364,2310.0
2025-04-25 13:20:00,223.04,223.04,222.76,222.87,6737.0,221.706,221.706,221.4276,221.537,6737.0
2025-04-25 13:25:00,222.81,223.04,222.81,223.04,2500.0,221.4773,221.706,221.4773,221.706,2500.0
2025-04-25 13:30:00,222.92,223.13,222.89,223.07,4052.0,221.5867,221.7954,221.5569,221.7358,4052.0
2025-04-25 13:35:00,223.21,223.25,222.68,222.72,6673.0,221.875,221.9147,221.3481,221.3879,6673.0
2025-04-25 13:40:00,222.75,222.89,222.46,222.46,6878.0,221.4177,221.5569,221.1294,221.1294,6878.0
2025-04-25 13:45:00,222.34,222.59,222.26,222.59,11767.0,221.0102,221.2587,220.9306,221.2587,11767.0
2025-04-25 13:50:00,222.49,222.49,221.93,221.93,3476.0,221.1593,221.1593,220.6026,220.6026,3476.0
2025-04-25 13:55:00,221.88,221.88,221.5,221.75,6574.0,220.5529,220.5529,220.1752,220.4237,6574.0
2025-04-25 14:00:00,221.67,221.8,221.26,221.58,9337.0,220.3442,220.4734,219.9366,220.2547,9337.0
2025-04-25 14:05:00,221.59,221.78,221.59,221.6,1673.0,220.2646,220.4535,220.2646,220.2746,1673.0
2025-04-25 14:10:00,221.71,221.75,221.35,221.38,3294.0,220.3839,220.4237,220.0261,220.0559,3294.0
2025-04-25 14:15:00,221.32,221.72,221.06,221.72,11792.0,219.9963,220.3939,219.7378,220.3939,11792.0
2025-04-25 14:20:00,221.66,221.87,221.65,221.77,1589.0,220.3342,220.543,220.3243,220.4436,1589.0
2025-04-25 14:25:00,221.77,221.77,221.4,221.69,16041.0,220.4436,220.4436,220.0758,220.364,16041.0
2025-04-25 14:30:00,221.72,221.8,221.67,221.8,1041.0,220.3939,220.4734,220.3442,220.4734,1041.0
2025-04-25 14:35:00,221.78,221.96,221.78,221.92,4977.0,220.4535,220.6324,220.4535,220.5927,4977.0
2025-04-25 14:40:00,222.0,222.09,221.85,221.93,3631.0,220.6722,220.7617,220.5231,220.6026,3631.0
2025-04-25 14:45:00,221.96,221.99,221.79,221.94,3158.0,220.6324,220.6622,220.4634,220.6125,3158.0
2025-04-25 14:50:00,221.81,221.81,221.19,221.56,3430.0,220.4833,220.4833,219.867,220.2348,3430.0
2025-04-25 14:55:00,221.47,221.47,221.21,221.23,2140.0,220.1454,220.1454,219.8869,219.9068,2140.0
2025-04-25 15:00:00,221.23,221.35,221.19,221.2,2275.0,219.9068,220.0261,219.867,219.877,2275.0
2025-04-25 15:05:00,221.19,221.19,220.81,220.89,4047.0,219.867,219.867,219.4893,219.5688,4047.0
2025-04-25 15:10:00,220.78,220.89,220.67,220.84,3736.0,219.4595,219.5688,219.3501,219.5191,3736.0
2025-04-25 15:15:00,220.79,220.88,220.69,220.88,2775.0,219.4694,219.5589,219.37,219.5589,2775.0
2025-04-25 15:20:00,220.86,221.0,220.73,220.91,4761.0,219.539,219.6782,219.4098,219.5887,4761.0
2025-04-25 15:25:00,220.89,221.12,220.86,220.99,10780.0,219.5688,219.7975,219.539,219.6682,10780.0
2025-04-25 15:30:00,220.88,221.09,220.64,221.03,5790.0,219.5589,219.7676,219.3203,219.708,5790.0
2025-04-25 15:35:00,220.96,221.29,220.49,220.98,16339.0,219.6384,219.9664,219.1712,219.6583,16339.0
2025-04-25 15:40:00,220.97,221.13,220.86,221.05,12780.0,219.6484,219.8074,219.539,219.7279,12780.0
2025-04-25 15:45:00,221.05,221.14,220.82,220.91,11965.0,219.7279,219.8173,219.4992,219.5887,11965.0
2025-04-25 15:50:00,221.05,221.47,220.92,221.31,25699.0,219.7279,220.1454,219.5986,219.9863,25699.0
2025-04-25 15:55:00,221.12,221.85,221.08,221.68,58055.0,219.7975,220.5231,219.7577,220.3541,58055.0
2025-04-28 09:30:00,221.15,222.95,221.15,222.38,12657.0,219.8273,221.6165,219.8273,221.0499,12657.0
2025-04-28 09:35:00,222.59,223.4,222.43,223.4,2283.0,221.2587,222.0638,221.0996,222.0638,2283.0
2025-04-28 09:40:00,223.27,223.27,222.92,223.12,7426.0,221.9346,221.9346,221.5867,221.7855,7426.0
2025-04-28 09:45:00,223.19,223.45,222.96,223.21,15860.0,221.8551,222.1135,221.6264,221.875,15860.0
2025-04-28 09:50:00,223.27,223.85,222.98,223.1,15858.0,221.9346,222.5111,221.6463,221.7656,15858.0
2025-04-28 09:55:00,222.98,223.25,222.79,222.96,2354.0,221.6463,221.9147,221.4575,221.6264,2354.0
2025-04-28 10:00:00,223.0,223.46,222.78,222.98,10213.0,221.6662,222.1235,221.4475,221.6463,10213.0
2025-04-28 10:05:00,223.01,223.01,221.9,221.9,4566.0,221.6761,221.6761,220.5728,220.5728,4566.0
2025-04-28 10:10:00,221.84,222.48,221.84,222.48,2373.0,220.5131,221.1493,220.5131,221.1493,2373.0
2025-04-28 10:15:00,222.49,222.49,222.18,222.43,2659.0,221.1593,221.1593,220.8511,221.0996,2659.0
2025-04-28 10:20:00,222.63,222.91,222.46,222.67,3846.0,221.2984,221.5767,221.1294,221.3382,3846.0
2025-04-28 10:25:00,222.69,222.74,222.2,222.2,6034.0,221.3581,221.4078,220.871,220.871,6034.0
2025-04-28 10:30:00,222.26,222.26,221.82,222.11,3421.0,220.9306,220.9306,220.4933,220.7815,3421.0
2025-04-28 10:35:00,222.2,222.69,222.14,222.4,3307.0,220.871,221.3581,220.8114,221.0698,3307.0
2025-04-28 10:40:00,222.5,222.55,222.09,222.45,2957.0,221.1692,221.2189,220.7617,221.1195,2957.0
2025-04-28 10:45:00,222.45,222.96,222.3,222.96,5701.0,221.1195,221.6264,220.9704,221.6264,5701.0
2025-04-28 10:50:00,222.87,223.12,222.66,223.12,13170.0,221.537,221.7855,221.3282,221.7855,13170.0
2025-04-28 10:55:00,223.05,223.07,222.5,222.5,9824.0,221.7159,221.7358,221.1692,221.1692,9824.0
2025-04-28 11:00:00,222.58,222.79,222.42,222.43,3120.0,221.2487,221.4575,221.0897,221.0996,3120.0
2025-04-28 11:05:00,222.45,222.45,222.02,222.04,2339.0,221.1195,221.1195,220.6921,220.712,2339.0
2025-04-28 11:10:00,221.92,222.12,221.81,222.05,5237.0,220.5927,220.7915,220.4833,220.7219,5237.0
2025-04-28 11:15:00,221.96,221.96,221.71,221.84,6224.0,220.6324,220.6324,220.3839,220.5131,6224.0
2025-04-28 11:20:00,221.96,221.96,221.76,221.8,1792.0,220.6324,220.6324,220.4336,220.4734,1792.0
2025-04-28 11:25:00,221.76,221.78,221.43,221.43,3846.0,220.4336,220.4535,220.1056,220.1056,3846.0
2025-04-28 11:30:00,221.5,221.71,221.43,221.43,1503.0,220.1752,220.3839,220.1056,220.1056,1503.0
2025-04-28 11:35:00,221.36,221.69,221.31,221.69,3455.0,220.036,220.364,219.9863,220.364,3455.0
2025-04-28 11:40:00,221.7,221.99,221.55,221.55,2747.0,220.374,220.6622,220.2249,220.2249,2747.0
2025-04-28 11:45:00,221.64,221.65,221.48,221.52,1800.0,220.3143,220.3243,220.1553,220.1951,1800.0
2025-04-28 11:50:00,221.47,221.51,221.29,221.31,12019.0,220.1454,220.1851,219.9664,219.9863,12019.0
2025-04-28 11:55:00,221.31,221.41,221.19,221.2,3302.0,219.9863,220.0857,219.867,219.877,3302.0
2025-04-28 12:00:00,221.17,221.17,220.77,220.77,1686.0,219.8472,219.8472,219.4495,219.4495,1686.0
2025-04-28 12:05:00,220.64,220.71,220.38,220.45,3018.0,219.3203,219.3899,219.0619,219.1315,3018.0
2025-04-28 12:10:00,220.51,220.6,220.49,220.59,1376.0,219.1911,219.2806,219.1712,219.2706,1376.0
2025-04-28 12:15:00,220.77,220.96,220.71,220.96,1529.0,219.4495,219.6384,219.3899,219.6384,1529.0
2025-04-28 12:20:00,220.92,220.92,220.74,220.76,2225.0,219.5986,219.5986,219.4197,219.4396,2225.0
2025-04-28 12:25:00,220.76,220.76,220.48,220.67,2610.0,219.4396,219.4396,219.1613,219.3501,2610.0
2025-04-28 12:30:00,220.76,220.99,220.73,220.74,1579.0,219.4396,219.6682,219.4098,219.4197,1579.0
2025-04-28 12:35:00,220.82,221.08,220.75,220.84,4862.0,219.4992,219.7577,219.4297,219.5191,4862.0
2025-04-28 12:40:00,220.71,220.71,220.43,220.6,5126.0,219.3899,219.3899,219.1116,219.2806,5126.0
2025-04-28 12:45:00,220.65,220.91,220.5,220.79,9222.0,219.3303,219.5887,219.1812,219.4694,9222.0
2025-04-28 12:50:00,220.8,220.97,220.45,220.63,8053.0,219.4794,219.6484,219.1315,219.3104,8053.0
2025-04-28 12:55:00,220.58,220.58,220.07,220.26,2423.0,219.2607,219.2607,218.7537,218.9426,2423.0
2025-04-28 13:00:00,220.37,220.47,220.18,220.18,2079.0,219.0519,219.1513,218.8631,218.8631,2079.0
2025-04-28 13:05:00,220.31,220.31,219.98,219.98,1299.0,218.9923,218.9923,218.6643,218.6643,1299.0
2025-04-28 13:10:00,219.97,219.99,219.8,219.96,2798.0,218.6543,218.6742,218.4853,218.6444,2798.0
2025-04-28 13:15:00,219.96,220.29,219.96,220.27,3193.0,218.6444,218.9724,218.6444,218.9525,3193.0
2025-04-28 13:20:00,220.28,220.58,220.26,220.58,2352.0,218.9625,219.2607,218.9426,219.2607,2352.0
2025-04-28 13:25:00,220.47,220.49,220.12,220.19,16304.0,219.1513,219.1712,218.8034,218.873,16304.0
2025-04-28 13:30:00,220.19,220.19,219.89,220.16,8102.0,218.873,218.873,218.5748,218.8432,8102.0
2025-04-28 13:35:00,220.27,220.27,220.05,220.22,4392.0,218.9525,218.9525,218.7339,218.9028,4392.0
2025-04-28 13:40:00,220.34,220.34,220.1,220.31,2875.0,219.0221,219.0221,218.7836,218.9923,2875.0
2025-04-28 13:45:00,220.31,220.55,220.3,220.55,2778.0,218.9923,219.2309,218.9824,219.2309,2778.0
2025-04-28 13:50:00,220.63,220.69,220.48,220.53,2791.0,219.3104,219.37,219.1613,219.211,2791.0
2025-04-28 13:55:00,220.68,221.07,220.68,221.07,3233.0,219.3601,219.7478,219.3601,219.7478,3233.0
2025-04-28 14:00:00,221.07,221.18,220.99,221.14,3353.0,219.7478,219.8571,219.6682,219.8173,3353.0
2025-04-28 14:05:00,220.93,220.96,220.93,220.96,779.0,219.6086,219.6384,219.6086,219.6384,779.0
2025-04-28 14:10:00,220.86,220.86,220.51,220.63,5146.0,219.539,219.539,219.1911,219.3104,5146.0
2025-04-28 14:15:00,220.63,220.67,220.63,220.67,930.0,219.3104,219.3501,219.3104,219.3501,930.0
2025-04-28 14:20:00,220.77,221.07,220.58,220.97,3964.0,219.4495,219.7478,219.2607,219.6484,3964.0
2025-04-28 14:25:00,221.13,221.27,221.08,221.15,3107.0,219.8074,219.9466,219.7577,219.8273,3107.0
2025-04-28 14:30:00,221.26,221.35,221.09,221.09,5009.0,219.9366,220.0261,219.7676,219.7676,5009.0
2025-04-28 14:35:00,221.11,221.14,221.0,221.07,1840.0,219.7875,219.8173,219.6782,219.7478,1840.0
2025-04-28 14:40:00,221.15,221.21,220.98,221.03,3676.0,219.8273,219.8869,219.6583,219.708,3676.0
2025-04-28 14:45:00,221.1,221.23,221.1,221.23,900.0,219.7776,219.9068,219.7776,219.9068,900.0
2025-04-28 14:50:00,221.21,221.24,221.05,221.05,2365.0,219.8869,219.9167,219.7279,219.7279,2365.0
2025-04-28 14:55:00,221.14,221.23,221.0,221.0,3956.0,219.8173,219.9068,219.6782,219.6782,3956.0
2025-04-28 15:00:00,221.15,221.48,221.15,221.48,1141.0,219.8273,220.1553,219.8273,220.1553,1141.0
2025-04-28 15:05:00,221.29,221.47,221.26,221.46,2340.0,219.9664,220.1454,219.9366,220.1354,2340.0
2025-04-28 15:10:00,221.52,221.56,221.31,221.46,3108.0,220.1951,220.2348,219.9863,220.1354,3108.0
2025-04-28 15:15:00,221.57,221.65,221.43,221.44,3645.0,220.2448,220.3243,220.1056,220.1155,3645.0
2025-04-28 15:20:00,221.38,221.73,221.38,221.68,3091.0,220.0559,220.4038,220.0559,220.3541,3091.0
2025-04-28 15:25:00,221.69,221.8,221.41,221.56,6069.0,220.364,220.4734,220.0857,220.2348,6069.0
2025-04-28 15:30:00,221.56,221.9,221.56,221.71,4039.0,220.2348,220.5728,220.2348,220.3839,4039.0
2025-04-28 15:35:00,221.61,221.98,220.95,221.7,9405.0,220.2845,220.6523,219.6285,220.374,9405.0
2025-04-28 15:40:00,221.7,221.93,221.69,221.9,11662.0,220.374,220.6026,220.364,220.5728,11662.0
2025-04-28 15:45:00,221.9,222.06,221.9,221.98,7573.0,220.5728,220.7318,220.5728,220.6523,7573.0
2025-04-28 15:50:00,222.06,222.66,221.89,222.49,29158.0,220.7318,221.3282,220.5628,221.1593,29158.0
2025-04-28 15:55:00,222.4,222.5,221.69,221.71,44441.0,221.0698,221.1692,220.364,220.3839,44441.0
2025-04-29 09:30:00,220.09,221.95,220.09,221.18,11929.0,218.7736,220.6225,218.7736,219.8571,11929.0
2025-04-29 09:35:00,221.0,222.0,220.99,221.68,4828.0,219.6782,220.6722,219.6682,220.3541,4828.0
2025-04-29 09:40:00,221.44,221.92,220.94,221.14,20326.0,220.1155,220.5927,219.6185,219.8173,20326.0
2025-04-29 09:45:00,221.14,221.57,220.91,221.57,4366.0,219.8173,220.2448,219.5887,220.2448,4366.0
2025-04-29 09:50:00,221.64,222.41,221.58,221.88,19861.0,220.3143,221.0797,220.2547,220.5529,19861.0
2025-04-29 09:55:00,222.05,222.05,221.47,221.62,2962.0,220.7219,220.7219,220.1454,220.2945,2962.0
2025-04-29 10:00:00,221.36,221.89,221.25,221.72,7511.0,220.036,220.5628,219.9267,220.3939,7511.0
2025-04-29 10:05:00,221.73,222.05,221.55,222.05,4662.0,220.4038,220.7219,220.2249,220.7219,4662.0
2025-04-29 10:10:00,222.06,222.11,221.72,221.9,6483.0,220.7318,220.7815,220.3939,220.5728,6483.0
2025-04-29 10:15:00,221.94,222.31,221.92,222.15,16477.0,220.6125,220.9803,220.5927,220.8213,16477.0
2025-04-29 10:20:00,222.24,222.24,221.8,221.88,2662.0,220.9108,220.9108,220.4734,220.5529,2662.0
2025-04-29 10:25:00,221.81,221.86,221.27,221.28,7986.0,220.4833,220.533,219.9466,219.9565,7986.0
2025-04-29 10:30:00,221.27,221.69,221.26,221.68,2100.0,219.9466,220.364,219.9366,220.3541,2100.0
2025-04-29 10:35:00,221.69,222.18,221.68,221.99,5802.0,220.364,220.8511,220.3541,220.6622,5802.0
2025-04-29 10:40:00,222.19,222.27,221.96,222.11,2057.0,220.8611,220.9406,220.6324,220.7815,2057.0
2025-04-29 10:45:00,221.94,222.67,221.94,222.56,2172.0,220.6125,221.3382,220.6125,221.2288,2172.0
2025-04-29 10:50:00,222.44,222.6,222.44,222.5,1400.0,221.1096,221.2686,221.1096,221.1692,1400.0
2025-04-29 10:55:00,222.68,223.12,222.59,223.01,2925.0,221.3481,221.7855,221.2587,221.6761,2925.0
2025-04-29 11:00:00,223.12,223.12,222.65,222.7,5476.0,221.7855,221.7855,221.3183,221.368,5476.0
2025-04-29 11:05:00,222.8,223.02,222.76,223.0,1100.0,221.4674,221.6861,221.4276,221.6662,1100.0
2025-04-29 11:10:00,223.08,223.26,222.91,223.21,2900.0,221.7457,221.9247,221.5767,221.875,2900.0
2025-04-29 11:15:00,223.19,223.34,223.08,223.28,11047.0,221.8551,222.0042,221.7457,221.9445,11047.0
2025-04-29 11:20:00,223.31,223.37,223.1,223.24,33060.0,221.9744,222.034,221.7656,221.9048,33060.0
2025-04-29 11:25:00,223.1,223.45,222.88,223.45,2205.0,221.7656,222.1135,221.5469,222.1135,2205.0
2025-04-29 11:30:00,223.42,223.45,222.67,222.67,4244.0,222.0837,222.1135,221.3382,221.3382,4244.0
2025-04-29 11:35:00,222.65,222.9,222.56,222.65,7841.0,221.3183,221.5668,221.2288,221.3183,7841.0
2025-04-29 11:40:00,222.74,223.08,222.74,223.08,1300.0,221.4078,221.7457,221.4078,221.7457,1300.0
2025-04-29 11:45:00,223.13,223.37,222.83,222.91,9904.0,221.7954,222.034,221.4972,221.5767,9904.0
2025-04-29 11:50:00,222.98,222.98,222.54,222.63,6253.0,221.6463,221.6463,221.209,221.2984,6253.0
2025-04-29 11:55:00,222.54,222.55,222.33,222.44,3141.0,221.209,221.2189,221.0002,221.1096,3141.0
2025-04-29 12:00:00,222.55,223.09,222.55,223.09,3300.0,221.2189,221.7557,221.2189,221.7557,3300.0
2025-04-29 12:05:00,223.09,223.25,223.0,223.14,7077.0,221.7557,221.9147,221.6662,221.8054,7077.0
2025-04-29 12:10:00,223.11,223.28,223.0,223.28,2626.0,221.7756,221.9445,221.6662,221.9445,2626.0
2025-04-29 12:15:00,223.33,223.47,223.12,223.12,15446.0,221.9942,222.1334,221.7855,221.7855,15446.0
2025-04-29 12:20:00,223.17,223.22,223.03,223.12,1550.0,221.8352,221.8849,221.696,221.7855,1550.0
2025-04-29 12:25:00,223.13,223.31,223.12,223.31,1455.0,221.7954,221.9744,221.7855,221.9744,1455.0
2025-04-29 12:30:00,223.25,223.49,223.18,223.34,1834.0,221.9147,222.1533,221.8451,222.0042,1834.0
2025-04-29 12:35:00,223.39,223.48,223.03,223.04,4838.0,222.0539,222.1433,221.696,221.706,4838.0
2025-04-29 12:40:00,223.11,223.14,223.02,223.02,1236.0,221.7756,221.8054,221.6861,221.6861,1236.0
2025-04-29 12:45:00,223.02,223.04,222.73,222.74,5145.0,221.6861,221.706,221.3978,221.4078,5145.0
2025-04-29 12:50:00,222.87,223.14,222.87,223.0,4300.0,221.537,221.8054,221.537,221.6662,4300.0
2025-04-29 12:55:00,222.93,222.93,222.46,222.46,2535.0,221.5966,221.5966,221.1294,221.1294,2535.0
2025-04-29 13:00:00,222.52,222.59,222.38,222.42,1736.0,221.1891,221.2587,221.0499,221.0897,1736.0
2025-04-29 13:05:00,222.7,222.73,222.7,222.73,700.0,221.368,221.3978,221.368,221.3978,700.0
2025-04-29 13:10:00,222.72,222.83,222.69,222.83,1162.0,221.3879,221.4972,221.3581,221.4972,1162.0
2025-04-29 13:15:00,222.76,223.18,222.73,223.18,2531.0,221.4276,221.8451,221.3978,221.8451,2531.0
2025-04-29 13:20:00,223.14,223.21,223.11,223.21,1376.0,221.8054,221.875,221.7756,221.875,1376.0
2025-04-29 13:25:00,223.26,223.27,223.08,223.2,3563.0,221.9247,221.9346,221.7457,221.865,3563.0
2025-04-29 13:30:00,223.18,223.39,223.17,223.38,1284.0,221.8451,222.0539,221.8352,222.0439,1284.0
2025-04-29 13:35:00,223.47,223.52,223.46,223.52,1200.0,222.1334,222.1831,222.1235,222.1831,1200.0
2025-04-29 13:40:00,223.51,223.71,223.51,223.71,1541.0,222.1732,222.372,222.1732,222.372,1541.0
2025-04-29 13:45:00,223.96,224.28,223.95,224.23,2215.0,222.6205,222.9386,222.6105,222.8889,2215.0
2025-04-29 13:50:00,224.16,224.3,224.05,224.23,2533.0,222.8193,222.9584,222.7099,222.8889,2533.0
2025-04-29 13:55:00,224.33,224.67,224.18,224.29,3422.0,222.9883,223.3262,222.8392,222.9485,3422.0
2025-04-29 14:00:00,224.63,224.63,224.31,224.54,1500.0,223.2865,223.2865,222.9684,223.197,1500.0
2025-04-29 14:05:00,224.43,224.66,224.02,224.17,7811.0,223.0877,223.3163,222.6801,222.8292,7811.0
2025-04-29 14:10:00,224.18,224.18,224.17,224.17,4686.0,222.8392,222.8392,222.8292,222.8292,4686.0
2025-04-29 14:15:00,224.18,224.58,224.17,224.38,2724.0,222.8392,223.2368,222.8292,223.038,2724.0
2025-04-29 14:20:00,224.41,224.51,224.05,224.05,5044.0,223.0678,223.1672,222.7099,222.7099,5044.0
2025-04-29 14:25:00,224.1,224.38,224.05,224.23,3110.0,222.7596,223.038,222.7099,222.8889,3110.0
2025-04-29 14:30:00,224.29,224.42,224.09,224.09,1000.0,222.9485,223.0777,222.7497,222.7497,1000.0
2025-04-29 14:35:00,224.31,224.4,224.17,224.17,1663.0,222.9684,223.0578,222.8292,222.8292,1663.0
2025-04-29 14:40:00,224.2,224.2,223.95,224.12,4240.0,222.859,222.859,222.6105,222.7795,4240.0
2025-04-29 14:45:00,224.13,224.13,223.99,224.08,600.0,222.7895,222.7895,222.6503,222.7397,600.0
2025-04-29 14:50:00,223.98,223.98,223.81,223.95,4994.0,222.6403,222.6403,222.4714,222.6105,4994.0
2025-04-29 14:55:00,223.9,224.0,223.75,223.87,3958.0,222.5608,222.6602,222.4117,222.531,3958.0
2025-04-29 15:00:00,223.8,223.99,223.79,223.87,1517.0,222.4614,222.6503,222.4515,222.531,1517.0
2025-04-29 15:05:00,223.77,224.18,223.75,223.95,2120.0,222.4316,222.8392,222.4117,222.6105,2120.0
2025-04-29 15:10:00,223.95,224.07,223.85,224.03,3351.0,222.6105,222.7298,222.5111,222.69,3351.0
2025-04-29 15:15:00,224.11,224.11,223.5,223.9,21405.0,222.7696,222.7696,222.1632,222.5608,21405.0
2025-04-29 15:20:00,223.9,224.08,223.8,224.07,2834.0,222.5608,222.7397,222.4614,222.7298,2834.0
2025-04-29 15:25:00,224.0,224.05,223.73,223.9,9645.0,222.6602,222.7099,222.3918,222.5608,9645.0
2025-04-29 15:30:00,223.82,224.04,223.81,223.98,14118.0,222.4813,222.7,222.4714,222.6403,14118.0
2025-04-29 15:35:00,223.98,224.23,223.74,223.86,23129.0,222.6403,222.8889,222.4018,222.5211,23129.0
2025-04-29 15:40:00,223.86,223.98,223.68,223.76,6380.0,222.5211,222.6403,222.3421,222.4217,6380.0
2025-04-29 15:45:00,223.84,223.91,223.53,223.75,6174.0,222.5012,222.5708,222.193,222.4117,6174.0
2025-04-29 15:50:00,223.92,224.2,223.81,223.97,9557.0,222.5807,222.859,222.4714,222.6304,9557.0
2025-04-29 15:55:00,223.95,223.95,223.28,223.32,35204.0,222.6105,222.6105,221.9445,221.9843,35204.0
2025-04-30 09:30:00,221.32,222.44,220.44,221.24,14461.0,219.9963,221.1096,219.1215,219.9167,14461.0
2025-04-30 09:35:00,221.24,221.41,220.45,220.93,3385.0,219.9167,220.0857,219.1315,219.6086,3385.0
2025-04-30 09:40:00,220.93,220.93,219.65,219.76,19436.0,219.6086,219.6086,218.3362,218.4456,19436.0
2025-04-30 09:45:00,220.16,220.37,220.13,220.31,927.0,218.8432,219.0519,218.8134,218.9923,927.0
2025-04-30 09:50:00,220.31,220.31,219.44,219.65,7732.0,218.9923,218.9923,218.1275,218.3362,7732.0
2025-04-30 09:55:00,219.92,219.99,218.93,219.15,6540.0,218.6046,218.6742,217.6206,217.8392,6540.0
2025-04-30 10:00:00,219.27,220.04,219.15,219.78,3750.0,217.9585,218.7239,217.8392,218.4655,3750.0
2025-04-30 10:05:00,219.85,220.32,219.58,219.99,12091.0,218.535,219.0022,218.2667,218.6742,12091.0
2025-04-30 10:10:00,220.21,220.53,220.11,220.42,4466.0,218.8929,219.211,218.7935,219.1016,4466.0
2025-04-30 10:15:00,220.42,221.02,220.38,220.62,17762.0,219.1016,219.6981,219.0619,219.3004,17762.0
2025-04-30 10:20:00,220.42,220.51,220.05,220.27,3465.0,219.1016,219.1911,218.7339,218.9525,3465.0
2025-04-30 10:25:00,220.69,220.83,220.56,220.76,1182.0,219.37,219.5092,219.2408,219.4396,1182.0
2025-04-30 10:30:00,220.63,220.82,220.6,220.78,4249.0,219.3104,219.4992,219.2806,219.4595,4249.0
2025-04-30 10:35:00,220.62,220.62,219.97,220.25,1218.0,219.3004,219.3004,218.6543,218.9327,1218.0
2025-04-30 10:40:00,219.93,220.44,219.93,220.44,1000.0,218.6146,219.1215,218.6146,219.1215,1000.0
2025-04-30 10:45:00,220.28,220.31,220.0,220.19,1307.0,218.9625,218.9923,218.6842,218.873,1307.0
2025-04-30 10:50:00,220.05,220.19,219.69,220.19,3422.0,218.7339,218.873,218.376,218.873,3422.0
2025-04-30 10:55:00,219.97,220.08,219.67,219.96,5735.0,218.6543,218.7637,218.3561,218.6444,5735.0
2025-04-30 11:00:00,220.11,220.17,219.87,220.01,2717.0,218.7935,218.8531,218.5549,218.6941,2717.0
2025-04-30 11:05:00,219.99,220.6,219.99,220.6,870.0,218.6742,219.2806,218.6742,219.2806,870.0
2025-04-30 11:10:00,220.49,220.93,220.49,220.93,1175.0,219.1712,219.6086,219.1712,219.6086,1175.0
2025-04-30 11:15:00,220.8,221.05,220.8,221.05,502.0,219.4794,219.7279,219.4794,219.7279,502.0
2025-04-30 11:20:00,221.07,221.53,221.07,221.31,3816.0,219.7478,220.205,219.7478,219.9863,3816.0
2025-04-30 11:25:00,221.23,221.38,221.06,221.31,2560.0,219.9068,220.0559,219.7378,219.9863,2560.0
2025-04-30 11:30:00,221.3,221.67,221.29,221.67,3913.0,219.9764,220.3442,219.9664,220.3442,3913.0
2025-04-30 11:35:00,221.67,221.89,221.5,221.61,4151.0,220.3442,220.5628,220.1752,220.2845,4151.0
2025-04-30 11:40:00,221.61,221.76,221.6,221.66,9326.0,220.2845,220.4336,220.2746,220.3342,9326.0
2025-04-30 11:45:00,221.71,221.79,221.54,221.73,1205.0,220.3839,220.4634,220.2149,220.4038,1205.0
2025-04-30 11:50:00,221.74,221.74,221.41,221.73,3146.0,220.4137,220.4137,220.0857,220.4038,3146.0
2025-04-30 11:55:00,221.68,221.86,221.58,221.86,1762.0,220.3541,220.533,220.2547,220.533,1762.0
2025-04-30 12:00:00,222.1,222.23,222.1,222.17,400.0,220.7716,220.9008,220.7716,220.8412,400.0
2025-04-30 12:05:00,222.31,222.45,222.25,222.45,1642.0,220.9803,221.1195,220.9207,221.1195,1642.0
2025-04-30 12:10:00,222.38,222.38,221.98,222.01,5324.0,221.0499,221.0499,220.6523,220.6821,5324.0
2025-04-30 12:15:00,222.14,222.15,221.97,222.07,1758.0,220.8114,220.8213,220.6424,220.7418,1758.0
2025-04-30 12:20:00,221.94,221.94,221.6,221.61,1150.0,220.6125,220.6125,220.2746,220.2845,1150.0
2025-04-30 12:25:00,221.45,221.58,221.29,221.3,1778.0,220.1255,220.2547,219.9664,219.9764,1778.0
2025-04-30 12:30:00,221.2,221.23,221.12,221.2,1012.0,219.877,219.9068,219.7975,219.877,1012.0
2025-04-30 12:35:00,221.2,221.71,221.11,221.67,1379.0,219.877,220.3839,219.7875,220.3442,1379.0
2025-04-30 12:40:00,221.92,222.05,221.85,222.01,1190.0,220.5927,220.7219,220.5231,220.6821,1190.0
2025-04-30 12:45:00,222.06,222.11,221.98,222.11,841.0,220.7318,220.7815,220.6523,220.7815,841.0
2025-04-30 12:50:00,222.11,222.23,222.0,222.04,623.0,220.7815,220.9008,220.6722,220.712,623.0
2025-04-30 12:55:00,222.21,222.27,222.08,222.08,2836.0,220.8809,220.9406,220.7517,220.7517,2836.0
2025-04-30 13:00:00,222.18,222.2,222.12,222.13,1010.0,220.8511,220.871,220.7915,220.8014,1010.0
2025-04-30 13:05:00,222.07,222.1,221.66,221.67,2604.0,220.7418,220.7716,220.3342,220.3442,2604.0
2025-04-30 13:10:00,221.67,221.67,221.19,221.46,2525.0,220.3442,220.3442,219.867,220.1354,2525.0
2025-04-30 13:15:00,221.79,221.95,221.76,221.95,1511.0,220.4634,220.6225,220.4336,220.6225,1511.0
2025-04-30 13:20:00,222.03,222.03,221.91,221.91,600.0,220.702,220.702,220.5827,220.5827,600.0
2025-04-30 13:25:00,221.92,222.34,221.92,222.34,1312.0,220.5927,221.0102,220.5927,221.0102,1312.0
2025-04-30 13:30:00,222.18,222.32,222.15,222.3,2828.0,220.8511,220.9903,220.8213,220.9704,2828.0
2025-04-30 13:35:00,222.42,222.46,222.01,222.05,7367.0,221.0897,221.1294,220.6821,220.7219,7367.0
2025-04-30 13:40:00,222.01,222.33,222.01,222.33,1712.0,220.6821,221.0002,220.6821,221.0002,1712.0
2025-04-30 13:45:00,222.16,222.29,222.1,222.12,2103.0,220.8312,220.9605,220.7716,220.7915,2103.0
2025-04-30 13:50:00,222.22,222.31,222.17,222.31,4048.0,220.8909,220.9803,220.8412,220.9803,4048.0
2025-04-30 13:55:00,222.57,222.57,222.29,222.43,1175.0,221.2388,221.2388,220.9605,221.0996,1175.0
2025-04-30 14:00:00,222.26,222.67,222.14,222.51,3985.0,220.9306,221.3382,220.8114,221.1791,3985.0
2025-04-30 14:05:00,222.51,223.06,222.28,222.38,6661.0,221.1791,221.7258,220.9505,221.0499,6661.0
2025-04-30 14:10:00,222.38,223.0,222.38,222.52,6672.0,221.0499,221.6662,221.0499,221.1891,6672.0
2025-04-30 14:15:00,222.64,223.0,222.63,222.88,1899.0,221.3084,221.6662,221.2984,221.5469,1899.0
2025-04-30 14:20:00,222.83,222.99,222.76,222.79,4370.0,221.4972,221.6563,221.4276,221.4575,4370.0
2025-04-30 14:25:00,222.75,223.09,222.55,222.61,3747.0,221.4177,221.7557,221.2189,221.2785,3747.0
2025-04-30 14:30:00,222.74,222.99,222.74,222.81,1552.0,221.4078,221.6563,221.4078,221.4773,1552.0
2025-04-30 14:35:00,222.67,222.67,222.14,222.25,2499.0,221.3382,221.3382,220.8114,220.9207,2499.0
2025-04-30 14:40:00,222.24,222.3,222.15,222.15,1922.0,220.9108,220.9704,220.8213,220.8213,1922.0
2025-04-30 14:45:00,221.98,222.36,221.98,222.24,1910.0,220.6523,221.03,220.6523,220.9108,1910.0
2025-04-30 14:50:00,222.43,222.43,222.25,222.26,1534.0,221.0996,221.0996,220.9207,220.9306,1534.0
2025-04-30 14:55:00,222.4,222.4,221.81,221.89,5557.0,221.0698,221.0698,220.4833,220.5628,5557.0
2025-04-30 15:00:00,221.99,222.16,221.88,221.98,6145.0,220.6622,220.8312,220.5529,220.6523,6145.0
2025-04-30 15:05:00,222.08,222.11,221.81,221.81,3443.0,220.7517,220.7815,220.4833,220.4833,3443.0
2025-04-30 15:10:00,221.8,222.19,221.79,222.1,3038.0,220.4734,220.8611,220.4634,220.7716,3038.0
2025-04-30 15:15:00,222.19,222.34,222.12,222.13,11843.0,220.8611,221.0102,220.7915,220.8014,11843.0
2025-04-30 15:20:00,222.13,222.33,222.08,222.22,4607.0,220.8014,221.0002,220.7517,220.8909,4607.0
2025-04-30 15:25:00,222.21,222.39,222.17,222.19,6613.0,220.8809,221.0599,220.8412,220.8611,6613.0
2025-04-30 15:30:00,222.22,222.4,222.11,222.4,6300.0,220.8909,221.0698,220.7815,221.0698,6300.0
2025-04-30 15:35:00,222.16,222.22,221.97,221.97,5449.0,220.8312,220.8909,220.6424,220.6424,5449.0
2025-04-30 15:40:00,222.01,222.52,222.0,222.52,3024.0,220.6821,221.1891,220.6722,221.1891,3024.0
2025-04-30 15:45:00,222.55,223.48,222.53,223.34,9053.0,221.2189,222.1433,221.199,222.0042,9053.0
2025-04-30 15:50:00,223.18,224.4,223.18,224.02,13087.0,221.8451,223.0578,221.8451,222.6801,13087.0
2025-04-30 15:55:00,224.02,224.6,223.87,224.0,56976.0,222.6801,223.2566,222.531,222.6602,56976.0
2025-05-01 09:30:00,223.41,223.41,220.68,221.6,13293.0,222.0738,222.0738,219.3601,220.2746,13293.0
2025-05-01 09:35:00,221.41,222.73,221.4,222.53,938.0,220.0857,221.3978,220.0758,221.199,938.0
2025-05-01 09:40:00,222.45,222.46,221.47,222.33,1997.0,221.1195,221.1294,220.1454,221.0002,1997.0
2025-05-01 09:45:00,221.77,222.37,221.77,222.25,4768.0,220.4436,221.04,220.4436,220.9207,4768.0
2025-05-01 09:50:00,222.05,222.55,222.05,222.5,2135.0,220.7219,221.2189,220.7219,221.1692,2135.0
2025-05-01 09:55:00,222.53,222.65,222.33,222.33,7726.0,221.199,221.3183,221.0002,221.0002,7726.0
2025-05-01 10:00:00,222.73,223.78,222.5,223.64,9525.0,221.3978,222.4415,221.1692,222.3024,9525.0
2025-05-01 10:05:00,223.72,223.72,223.1,223.1,15442.0,222.3819,222.3819,221.7656,221.7656,15442.0
2025-05-01 10:10:00,223.08,223.13,222.87,223.06,8171.0,221.7457,221.7954,221.537,221.7258,8171.0
2025-05-01 10:15:00,223.08,223.24,222.86,222.86,8019.0,221.7457,221.9048,221.527,221.527,8019.0
2025-05-01 10:20:00,222.89,223.11,222.85,223.11,7800.0,221.5569,221.7756,221.5171,221.7756,7800.0
2025-05-01 10:25:00,223.2,223.28,223.11,223.17,2007.0,221.865,221.9445,221.7756,221.8352,2007.0
2025-05-01 10:30:00,223.2,223.32,222.73,222.9,9345.0,221.865,221.9843,221.3978,221.5668,9345.0
2025-05-01 10:35:00,222.92,223.09,222.63,222.87,9459.0,221.5867,221.7557,221.2984,221.537,9459.0
2025-05-01 10:40:00,222.99,223.12,222.79,222.79,2709.0,221.6563,221.7855,221.4575,221.4575,2709.0
2025-05-01 10:45:00,222.93,222.99,222.73,222.73,4985.0,221.5966,221.6563,221.3978,221.3978,4985.0
2025-05-01 10:50:00,222.61,222.75,222.61,222.73,2837.0,221.2785,221.4177,221.2785,221.3978,2837.0
2025-05-01 10:55:00,222.77,223.13,222.62,223.12,6655.0,221.4376,221.7954,221.2885,221.7855,6655.0
2025-05-01 11:00:00,223.08,223.41,223.04,223.34,7972.0,221.7457,222.0738,221.706,222.0042,7972.0
2025-05-01 11:05:00,223.62,223.62,223.4,223.41,2464.0,222.2825,222.2825,222.0638,222.0738,2464.0
2025-05-01 11:10:00,223.44,223.46,223.42,223.46,704.0,222.1036,222.1235,222.0837,222.1235,704.0
2025-05-01 11:15:00,223.39,223.59,223.39,223.5,12277.0,222.0539,222.2527,222.0539,222.1632,12277.0
2025-05-01 11:20:00,223.5,224.26,223.47,224.24,5224.0,222.1632,222.9187,222.1334,222.8988,5224.0
2025-05-01 11:25:00,224.42,224.77,224.31,224.33,5757.0,223.0777,223.4256,222.9684,222.9883,5757.0
2025-05-01 11:30:00,224.16,224.16,223.94,223.94,739.0,222.8193,222.8193,222.6006,222.6006,739.0
2025-05-01 11:35:00,223.93,224.17,223.59,223.59,3258.0,222.5906,222.8292,222.2527,222.2527,3258.0
2025-05-01 11:40:00,223.62,223.62,223.26,223.26,702.0,222.2825,222.2825,221.9247,221.9247,702.0
2025-05-01 11:45:00,223.27,223.27,223.07,223.15,2570.0,221.9346,221.9346,221.7358,221.8153,2570.0
2025-05-01 11:50:00,223.15,223.37,223.14,223.18,4202.0,221.8153,222.034,221.8054,221.8451,4202.0
2025-05-01 11:55:00,222.97,223.04,222.41,222.42,1432.0,221.6364,221.706,221.0797,221.0897,1432.0
2025-05-01 12:00:00,222.48,222.67,222.26,222.52,2321.0,221.1493,221.3382,220.9306,221.1891,2321.0
2025-05-01 12:05:00,222.56,222.57,222.31,222.31,357.0,221.2288,221.2388,220.9803,220.9803,357.0
2025-05-01 12:10:00,222.37,222.49,222.31,222.33,1713.0,221.04,221.1593,220.9803,221.0002,1713.0
2025-05-01 12:15:00,222.33,222.48,222.1,222.35,3859.0,221.0002,221.1493,220.7716,221.0201,3859.0
2025-05-01 12:20:00,222.53,222.53,222.24,222.25,1303.0,221.199,221.199,220.9108,220.9207,1303.0
2025-05-01 12:25:00,222.3,222.67,222.29,222.32,17415.0,220.9704,221.3382,220.9605,220.9903,17415.0
2025-05-01 12:30:00,222.34,222.4,222.09,222.13,4764.0,221.0102,221.0698,220.7617,220.8014,4764.0
2025-05-01 12:35:00,221.98,221.98,221.48,221.48,11996.0,220.6523,220.6523,220.1553,220.1553,11996.0
2025-05-01 12:40:00,221.51,221.52,221.26,221.38,3108.0,220.1851,220.1951,219.9366,220.0559,3108.0
2025-05-01 12:45:00,221.42,221.42,221.22,221.23,2093.0,220.0957,220.0957,219.8969,219.9068,2093.0
2025-05-01 12:50:00,221.31,221.65,221.22,221.34,4966.0,219.9863,220.3243,219.8969,220.0161,4966.0
2025-05-01 12:55:00,221.35,221.6,221.29,221.32,2069.0,220.0261,220.2746,219.9664,219.9963,2069.0
2025-05-01 13:00:00,221.44,221.82,221.29,221.63,2666.0,220.1155,220.4933,219.9664,220.3044,2666.0
2025-05-01 13:05:00,221.75,221.88,221.5,221.72,8425.0,220.4237,220.5529,220.1752,220.3939,8425.0
2025-05-01 13:10:00,221.72,222.05,221.71,221.9,20444.0,220.3939,220.7219,220.3839,220.5728,20444.0
2025-05-01 13:15:00,221.91,222.17,221.9,222.11,2528.0,220.5827,220.8412,220.5728,220.7815,2528.0
2025-05-01 13:20:00,222.12,222.15,221.88,221.88,2984.0,220.7915,220.8213,220.5529,220.5529,2984.0
2025-05-01 13:25:00,222.11,222.14,221.91,222.12,2088.0,220.7815,220.8114,220.5827,220.7915,2088.0
2025-05-01 13:30:00,222.12,222.19,222.02,222.1,5772.0,220.7915,220.8611,220.6921,220.7716,5772.0
2025-05-01 13:35:00,222.1,222.31,222.02,222.12,16702.0,220.7716,220.9803,220.6921,220.7915,16702.0
2025-05-01 13:40:00,222.02,222.02,221.79,221.88,2022.0,220.6921,220.6921,220.4634,220.5529,2022.0
2025-05-01 13:45:00,221.81,221.81,221.63,221.75,3792.0,220.4833,220.4833,220.3044,220.4237,3792.0
2025-05-01 13:50:00,221.69,222.01,221.51,221.54,1930.0,220.364,220.6821,220.1851,220.2149,1930.0
2025-05-01 13:55:00,221.82,221.82,221.46,221.68,1306.0,220.4933,220.4933,220.1354,220.3541,1306.0
2025-05-01 14:00:00,221.57,221.9,221.57,221.9,1423.0,220.2448,220.5728,220.2448,220.5728,1423.0
2025-05-01 14:05:00,221.86,222.18,221.71,222.18,2686.0,220.533,220.8511,220.3839,220.8511,2686.0
2025-05-01 14:10:00,222.11,222.3,222.1,222.14,2010.0,220.7815,220.9704,220.7716,220.8114,2010.0
2025-05-01 14:15:00,222.11,222.56,222.11,222.45,2460.0,220.7815,221.2288,220.7815,221.1195,2460.0
2025-05-01 14:20:00,222.39,222.39,222.05,222.06,3127.0,221.0599,221.0599,220.7219,220.7318,3127.0
2025-05-01 14:25:00,222.06,222.14,221.82,222.14,2824.0,220.7318,220.8114,220.4933,220.8114,2824.0
2025-05-01 14:30:00,222.03,222.32,222.03,222.32,2547.0,220.702,220.9903,220.702,220.9903,2547.0
2025-05-01 14:35:00,222.33,222.33,222.33,222.33,200.0,221.0002,221.0002,221.0002,221.0002,200.0
2025-05-01 14:40:00,222.37,222.42,222.21,222.41,3364.0,221.04,221.0897,220.8809,221.0797,3364.0
2025-05-01 14:45:00,222.47,222.47,222.12,222.13,7039.0,221.1394,221.1394,220.7915,220.8014,7039.0
2025-05-01 14:50:00,222.15,222.15,221.91,221.92,2541.0,220.8213,220.8213,220.5827,220.5927,2541.0
2025-05-01 14:55:00,221.97,222.04,221.74,221.91,3524.0,220.6424,220.712,220.4137,220.5827,3524.0
2025-05-01 15:00:00,221.8,222.08,221.67,222.03,4933.0,220.4734,220.7517,220.3442,220.702,4933.0
2025-05-01 15:05:00,222.04,222.14,221.91,221.91,5435.0,220.712,220.8114,220.5827,220.5827,5435.0
2025-05-01 15:10:00,221.91,222.1,221.83,222.06,5819.0,220.5827,220.7716,220.5032,220.7318,5819.0
2025-05-01 15:15:00,222.06,222.41,222.01,222.34,8175.0,220.7318,221.0797,220.6821,221.0102,8175.0
2025-05-01 15:20:00,222.27,222.64,222.27,222.36,24611.0,220.9406,221.3084,220.9406,221.03,24611.0
2025-05-01 15:25:00,222.53,222.61,222.42,222.5,7823.0,221.199,221.2785,221.0897,221.1692,7823.0
2025-05-01 15:30:00,222.59,222.89,222.57,222.83,9748.0,221.2587,221.5569,221.2388,221.4972,9748.0
2025-05-01 15:35:00,222.75,223.01,222.63,222.87,14542.0,221.4177,221.6761,221.2984,221.537,14542.0
2025-05-01 15:40:00,222.81,223.11,222.77,223.01,7275.0,221.4773,221.7756,221.4376,221.6761,7275.0
2025-05-01 15:45:00,222.97,223.27,222.75,223.13,15185.0,221.6364,221.9346,221.4177,221.7954,15185.0
2025-05-01 15:50:00,223.0,223.0,222.59,222.81,23655.0,221.6662,221.6662,221.2587,221.4773,23655.0
2025-05-01 15:55:00,222.56,222.56,221.56,221.75,42812.0,221.2288,221.2288,220.2348,220.4237,42812.0
2025-05-02 09:30:00,223.73,224.75,223.11,224.75,8774.0,223.73,224.75,223.11,224.75,8774.0
2025-05-02 09:35:00,224.94,225.78,224.53,225.0,27265.0,224.94,225.78,224.53,225.0,27265.0
2025-05-02 09:40:00,224.51,224.95,224.51,224.76,22496.0,224.51,224.95,224.51,224.76,22496.0
2025-05-02 09:45:00,224.9,224.9,223.97,223.98,10756.0,224.9,224.9,223.97,223.98,10756.0
2025-05-02 09:50:00,224.09,224.09,222.51,222.68,9466.0,224.09,224.09,222.51,222.68,9466.0
2025-05-02 09:55:00,222.68,222.7,222.07,222.08,8415.0,222.68,222.7,222.07,222.08,8415.0
2025-05-02 10:00:00,222.4,223.3,222.4,222.68,1648.0,222.4,223.3,222.4,222.68,1648.0
2025-05-02 10:05:00,222.67,223.42,222.67,223.39,8899.0,222.67,223.42,222.67,223.39,8899.0
2025-05-02 10:10:00,223.38,223.41,223.11,223.19,24123.0,223.38,223.41,223.11,223.19,24123.0
2025-05-02 10:15:00,223.22,223.87,223.19,223.81,3514.0,223.22,223.87,223.19,223.81,3514.0
2025-05-02 10:20:00,223.72,223.77,223.5,223.77,3944.0,223.72,223.77,223.5,223.77,3944.0
2025-05-02 10:25:00,223.78,223.86,222.99,223.55,22849.0,223.78,223.86,222.99,223.55,22849.0
2025-05-02 10:30:00,223.46,223.77,223.29,223.73,11907.0,223.46,223.77,223.29,223.73,11907.0
2025-05-02 10:35:00,223.59,223.59,223.28,223.52,1726.0,223.59,223.59,223.28,223.52,1726.0
2025-05-02 10:40:00,223.53,223.61,223.47,223.49,2519.0,223.53,223.61,223.47,223.49,2519.0
2025-05-02 10:45:00,223.66,223.94,223.45,223.91,14035.0,223.66,223.94,223.45,223.91,14035.0
2025-05-02 10:50:00,223.89,223.93,223.42,223.43,14858.0,223.89,223.93,223.42,223.43,14858.0
2025-05-02 10:55:00,223.62,223.64,223.44,223.64,2443.0,223.62,223.64,223.44,223.64,2443.0
2025-05-02 11:00:00,223.64,223.68,223.15,223.48,11271.0,223.64,223.68,223.15,223.48,11271.0
2025-05-02 11:05:00,223.62,223.95,223.55,223.75,11150.0,223.62,223.95,223.55,223.75,11150.0
2025-05-02 11:10:00,223.44,223.44,223.07,223.07,1102.0,223.44,223.44,223.07,223.07,1102.0
2025-05-02 11:15:00,223.1,223.15,223.07,223.07,800.0,223.1,223.15,223.07,223.07,800.0
2025-05-02 11:20:00,223.07,223.07,222.67,222.67,2549.0,223.07,223.07,222.67,222.67,2549.0
2025-05-02 11:25:00,222.67,222.72,222.22,222.48,1048.0,222.67,222.72,222.22,222.48,1048.0
2025-05-02 11:30:00,222.41,223.42,222.41,223.12,4583.0,222.41,223.42,222.41,223.12,4583.0
2025-05-02 11:35:00,223.12,223.65,223.12,223.65,9802.0,223.12,223.65,223.12,223.65,9802.0
2025-05-02 11:40:00,223.76,223.76,223.53,223.54,1701.0,223.76,223.76,223.53,223.54,1701.0
2025-05-02 11:45:00,223.56,223.56,223.15,223.33,2690.0,223.56,223.56,223.15,223.33,2690.0
2025-05-02 11:50:00,223.21,223.29,222.98,223.24,1169.0,223.21,223.29,222.98,223.24,1169.0
2025-05-02 11:55:00,223.24,223.34,223.24,223.3,1000.0,223.24,223.34,223.24,223.3,1000.0
2025-05-02 12:00:00,223.36,224.0,223.23,223.84,12327.0,223.36,224.0,223.23,223.84,12327.0
2025-05-02 12:05:00,223.98,224.61,223.98,224.51,5672.0,223.98,224.61,223.98,224.51,5672.0
2025-05-02 12:10:00,224.56,224.9,224.56,224.9,2000.0,224.56,224.9,224.56,224.9,2000.0
2025-05-02 12:15:00,224.8,224.86,224.66,224.77,1936.0,224.8,224.86,224.66,224.77,1936.0
2025-05-02 12:20:00,224.93,225.25,224.93,225.25,1358.0,224.93,225.25,224.93,225.25,1358.0
2025-05-02 12:25:00,224.91,225.09,224.86,224.91,1408.0,224.91,225.09,224.86,224.91,1408.0
2025-05-02 12:30:00,225.16,225.51,224.94,225.49,3932.0,225.16,225.51,224.94,225.49,3932.0
2025-05-02 12:35:00,225.49,225.49,225.18,225.37,1500.0,225.49,225.49,225.18,225.37,1500.0
2025-05-02 12:40:00,225.13,225.13,224.93,224.94,1207.0,225.13,225.13,224.93,224.94,1207.0
2025-05-02 12:45:00,225.01,225.19,225.01,225.19,2173.0,225.01,225.19,225.01,225.19,2173.0
2025-05-02 12:50:00,225.21,225.58,225.21,225.57,2650.0,225.21,225.58,225.21,225.57,2650.0
2025-05-02 12:55:00,225.32,225.63,225.32,225.63,11084.0,225.32,225.63,225.32,225.63,11084.0
2025-05-02 13:00:00,225.51,225.58,225.1,225.11,4824.0,225.51,225.58,225.1,225.11,4824.0
2025-05-02 13:05:00,225.07,225.23,225.03,225.03,4926.0,225.07,225.23,225.03,225.03,4926.0
2025-05-02 13:10:00,224.92,224.92,224.61,224.61,2056.0,224.92,224.92,224.61,224.61,2056.0
2025-05-02 13:15:00,224.61,224.89,224.51,224.7,6118.0,224.61,224.89,224.51,224.7,6118.0
2025-05-02 13:20:00,224.81,224.82,224.57,224.57,996.0,224.81,224.82,224.57,224.57,996.0
2025-05-02 13:25:00,224.31,224.79,224.25,224.77,7527.0,224.31,224.79,224.25,224.77,7527.0
2025-05-02 13:30:00,224.86,224.95,224.76,224.92,2485.0,224.86,224.95,224.76,224.92,2485.0
2025-05-02 13:35:00,224.94,225.12,224.85,224.99,3710.0,224.94,225.12,224.85,224.99,3710.0
2025-05-02 13:40:00,224.79,224.95,224.61,224.92,4879.0,224.79,224.95,224.61,224.92,4879.0
2025-05-02 13:45:00,224.8,225.0,224.72,224.72,2870.0,224.8,225.0,224.72,224.72,2870.0
2025-05-02 13:50:00,224.72,224.9,224.55,224.69,3406.0,224.72,224.9,224.55,224.69,3406.0
2025-05-02 13:55:00,224.59,224.61,224.48,224.49,1342.0,224.59,224.61,224.48,224.49,1342.0
2025-05-02 14:00:00,224.42,224.7,224.42,224.47,2900.0,224.42,224.7,224.42,224.47,2900.0
2025-05-02 14:05:00,224.47,224.47,224.0,224.14,7149.0,224.47,224.47,224.0,224.14,7149.0
2025-05-02 14:10:00,224.14,224.42,224.13,224.36,8832.0,224.14,224.42,224.13,224.36,8832.0
2025-05-02 14:15:00,224.36,224.59,224.36,224.52,8699.0,224.36,224.59,224.36,224.52,8699.0
2025-05-02 14:20:00,224.44,224.55,224.3,224.42,6734.0,224.44,224.55,224.3,224.42,6734.0
2025-05-02 14:25:00,224.35,224.41,224.22,224.22,1025.0,224.35,224.41,224.22,224.22,1025.0
2025-05-02 14:30:00,224.31,224.42,224.19,224.32,3912.0,224.31,224.42,224.19,224.32,3912.0
2025-05-02 14:35:00,224.31,224.58,224.27,224.58,4317.0,224.31,224.58,224.27,224.58,4317.0
2025-05-02 14:40:00,224.64,224.78,224.53,224.73,2122.0,224.64,224.78,224.53,224.73,2122.0
2025-05-02 14:45:00,224.68,224.84,224.42,224.42,2872.0,224.68,224.84,224.42,224.42,2872.0
2025-05-02 14:50:00,224.34,224.34,224.09,224.17,1639.0,224.34,224.34,224.09,224.17,1639.0
2025-05-02 14:55:00,224.17,224.42,224.12,224.29,4817.0,224.17,224.42,224.12,224.29,4817.0
2025-05-02 15:00:00,224.4,224.4,224.15,224.15,2001.0,224.4,224.4,224.15,224.15,2001.0
2025-05-02 15:05:00,224.2,224.38,223.98,224.28,3500.0,224.2,224.38,223.98,224.28,3500.0
2025-05-02 15:10:00,224.28,224.48,224.18,224.41,6474.0,224.28,224.48,224.18,224.41,6474.0
2025-05-02 15:15:00,224.47,224.69,224.39,224.69,4743.0,224.47,224.69,224.39,224.69,4743.0
2025-05-02 15:20:00,224.72,224.79,224.67,224.72,3020.0,224.72,224.79,224.67,224.72,3020.0
2025-05-02 15:25:00,224.69,224.99,224.69,224.82,4336.0,224.69,224.99,224.69,224.82,4336.0
2025-05-02 15:30:00,224.89,224.9,224.61,224.65,3321.0,224.89,224.9,224.61,224.65,3321.0
2025-05-02 15:35:00,224.51,225.02,224.46,224.9,7717.0,224.51,225.02,224.46,224.9,7717.0
2025-05-02 15:40:00,224.95,225.19,224.75,225.11,7097.0,224.95,225.19,224.75,225.11,7097.0
2025-05-02 15:45:00,225.05,225.05,224.39,224.51,8248.0,225.05,225.05,224.39,224.51,8248.0
2025-05-02 15:50:00,224.51,224.96,224.44,224.65,18621.0,224.51,224.96,224.44,224.65,18621.0
2025-05-02 15:55:00,224.59,224.59,224.14,224.24,53350.0,224.59,224.59,224.14,224.24,53350.0
2025-05-05 09:30:00,222.58,223.32,222.58,223.31,9419.0,222.58,223.32,222.58,223.31,9419.0
2025-05-05 09:35:00,222.9,223.19,222.9,223.16,987.0,222.9,223.19,222.9,223.16,987.0
2025-05-05 09:40:00,222.92,223.61,222.92,223.42,6818.0,222.92,223.61,222.92,223.42,6818.0
2025-05-05 09:45:00,223.42,223.48,222.69,222.97,13406.0,223.42,223.48,222.69,222.97,13406.0
2025-05-05 09:50:00,223.23,223.35,222.97,223.23,14826.0,223.23,223.35,222.97,223.23,14826.0
2025-05-05 09:55:00,223.52,224.06,223.36,223.36,2004.0,223.52,224.06,223.36,223.36,2004.0
2025-05-05 10:00:00,223.66,223.99,223.64,223.76,2779.0,223.66,223.99,223.64,223.76,2779.0
2025-05-05 10:05:00,223.64,224.09,223.4,223.8,2117.0,223.64,224.09,223.4,223.8,2117.0
2025-05-05 10:10:00,224.06,224.07,223.99,224.0,840.0,224.06,224.07,223.99,224.0,840.0
2025-05-05 10:15:00,224.02,224.13,224.02,224.06,1338.0,224.02,224.13,224.02,224.06,1338.0
2025-05-05 10:20:00,224.03,224.32,223.81,224.24,4063.0,224.03,224.32,223.81,224.24,4063.0
2025-05-05 10:25:00,224.25,224.58,224.15,224.51,3160.0,224.25,224.58,224.15,224.51,3160.0
2025-05-05 10:30:00,224.41,224.59,224.24,224.55,5490.0,224.41,224.59,224.24,224.55,5490.0
2025-05-05 10:35:00,224.55,224.82,224.54,224.74,2422.0,224.55,224.82,224.54,224.74,2422.0
2025-05-05 10:40:00,224.82,225.02,224.82,225.02,2504.0,224.82,225.02,224.82,225.02,2504.0
2025-05-05 10:45:00,224.86,224.86,224.61,224.63,14774.0,224.86,224.86,224.61,224.63,14774.0
2025-05-05 10:50:00,224.53,224.57,224.16,224.44,1946.0,224.53,224.57,224.16,224.44,1946.0
2025-05-05 10:55:00,224.59,224.77,224.59,224.63,2029.0,224.59,224.77,224.59,224.63,2029.0
2025-05-05 11:00:00,224.7,224.71,224.52,224.52,3280.0,224.7,224.71,224.52,224.52,3280.0
2025-05-05 11:05:00,224.58,224.59,224.44,224.45,1500.0,224.58,224.59,224.44,224.45,1500.0
2025-05-05 11:10:00,224.45,225.11,224.44,224.8,7780.0,224.45,225.11,224.44,224.8,7780.0
2025-05-05 11:15:00,224.56,224.57,224.14,224.37,6224.0,224.56,224.57,224.14,224.37,6224.0
2025-05-05 11:20:00,224.38,224.46,224.31,224.31,2300.0,224.38,224.46,224.31,224.31,2300.0
2025-05-05 11:25:00,224.3,224.56,224.3,224.5,6809.0,224.3,224.56,224.3,224.5,6809.0
2025-05-05 11:30:00,224.66,224.66,224.36,224.52,1650.0,224.66,224.66,224.36,224.52,1650.0
2025-05-05 11:35:00,224.37,224.51,224.12,224.25,3559.0,224.37,224.51,224.12,224.25,3559.0
2025-05-05 11:40:00,224.25,224.78,224.25,224.78,1400.0,224.25,224.78,224.25,224.78,1400.0
2025-05-05 11:45:00,224.98,224.98,224.91,224.95,706.0,224.98,224.98,224.91,224.95,706.0
2025-05-05 11:50:00,225.05,225.19,225.0,225.12,500.0,225.05,225.19,225.0,225.12,500.0
2025-05-05 11:55:00,225.03,225.16,224.99,225.0,2384.0,225.03,225.16,224.99,225.0,2384.0
2025-05-05 12:00:00,224.9,225.1,224.88,224.98,2000.0,224.9,225.1,224.88,224.98,2000.0
2025-05-05 12:05:00,224.99,225.1,224.82,224.92,2205.0,224.99,225.1,224.82,224.92,2205.0
2025-05-05 12:10:00,224.92,225.03,224.92,225.0,13400.0,224.92,225.03,224.92,225.0,13400.0
2025-05-05 12:15:00,224.94,225.1,224.93,225.1,500.0,224.94,225.1,224.93,225.1,500.0
2025-05-05 12:20:00,225.0,225.03,224.82,224.83,2169.0,225.0,225.03,224.82,224.83,2169.0
2025-05-05 12:25:00,224.81,224.81,224.52,224.62,2905.0,224.81,224.81,224.52,224.62,2905.0
2025-05-05 12:30:00,224.68,224.79,224.62,224.79,1789.0,224.68,224.79,224.62,224.79,1789.0
2025-05-05 12:35:00,224.74,224.78,224.65,224.71,2517.0,224.74,224.78,224.65,224.71,2517.0
2025-05-05 12:40:00,224.71,224.74,224.71,224.74,1560.0,224.71,224.74,224.71,224.74,1560.0
2025-05-05 12:45:00,224.61,224.61,224.45,224.45,1466.0,224.61,224.61,224.45,224.45,1466.0
2025-05-05 12:50:00,224.4,224.51,224.4,224.51,300.0,224.4,224.51,224.4,224.51,300.0
2025-05-05 12:55:00,224.42,224.42,224.04,224.17,1115.0,224.42,224.42,224.04,224.17,1115.0
2025-05-05 13:00:00,224.17,224.24,223.92,224.03,3100.0,224.17,224.24,223.92,224.03,3100.0
2025-05-05 13:05:00,224.06,224.06,223.8,223.84,1259.0,224.06,224.06,223.8,223.84,1259.0
2025-05-05 13:10:00,223.9,223.9,223.65,223.65,3547.0,223.9,223.9,223.65,223.65,3547.0
2025-05-05 13:15:00,223.65,223.71,223.54,223.68,949.0,223.65,223.71,223.54,223.68,949.0
2025-05-05 13:20:00,223.67,223.67,223.54,223.54,938.0,223.67,223.67,223.54,223.54,938.0
2025-05-05 13:25:00,223.52,223.74,223.33,223.42,4147.0,223.52,223.74,223.33,223.42,4147.0
2025-05-05 13:30:00,223.42,223.79,223.42,223.79,3107.0,223.42,223.79,223.42,223.79,3107.0
2025-05-05 13:35:00,223.82,223.98,223.79,223.79,1058.0,223.82,223.98,223.79,223.79,1058.0
2025-05-05 13:40:00,223.79,223.84,223.65,223.68,1141.0,223.79,223.84,223.65,223.68,1141.0
2025-05-05 13:45:00,223.61,223.89,223.5,223.5,9306.0,223.61,223.89,223.5,223.5,9306.0
2025-05-05 13:50:00,223.5,223.5,223.5,223.5,500.0,223.5,223.5,223.5,223.5,500.0
2025-05-05 13:55:00,223.67,223.83,223.37,223.51,9411.0,223.67,223.83,223.37,223.51,9411.0
2025-05-05 14:00:00,223.5,223.65,223.45,223.64,6053.0,223.5,223.65,223.45,223.64,6053.0
2025-05-05 14:05:00,223.56,223.8,223.47,223.78,2833.0,223.56,223.8,223.47,223.78,2833.0
2025-05-05 14:10:00,223.73,223.78,223.73,223.78,383.0,223.73,223.78,223.73,223.78,383.0
2025-05-05 14:15:00,223.78,223.78,223.66,223.74,684.0,223.78,223.78,223.66,223.74,684.0
2025-05-05 14:20:00,223.74,223.75,223.74,223.74,100.0,223.74,223.75,223.74,223.74,100.0
2025-05-05 14:25:00,223.73,223.74,223.59,223.59,2718.0,223.73,223.74,223.59,223.59,2718.0
2025-05-05 14:30:00,223.7,223.76,223.65,223.7,1700.0,223.7,223.76,223.65,223.7,1700.0
2025-05-05 14:35:00,223.7,223.7,223.68,223.7,500.0,223.7,223.7,223.68,223.7,500.0
2025-05-05 14:40:00,223.7,223.79,223.68,223.78,2686.0,223.7,223.79,223.68,223.78,2686.0
2025-05-05 14:45:00,223.63,223.66,223.62,223.66,1362.0,223.63,223.66,223.62,223.66,1362.0
2025-05-05 14:50:00,223.69,223.77,223.59,223.59,2215.0,223.69,223.77,223.59,223.59,2215.0
2025-05-05 14:55:00,223.55,223.55,223.31,223.31,1654.0,223.55,223.55,223.31,223.31,1654.0
2025-05-05 15:00:00,223.3,223.31,223.17,223.24,1712.0,223.3,223.31,223.17,223.24,1712.0
2025-05-05 15:05:00,223.36,223.39,223.24,223.31,1966.0,223.36,223.39,223.24,223.31,1966.0
2025-05-05 15:10:00,223.22,223.25,223.12,223.23,2018.0,223.22,223.25,223.12,223.23,2018.0
2025-05-05 15:15:00,223.25,223.37,223.23,223.31,1918.0,223.25,223.37,223.23,223.31,1918.0
2025-05-05 15:20:00,223.25,223.25,222.72,222.82,5666.0,223.25,223.25,222.72,222.82,5666.0
2025-05-05 15:25:00,222.8,222.8,222.6,222.6,1383.0,222.8,222.8,222.6,222.6,1383.0
2025-05-05 15:30:00,222.76,222.76,222.46,222.54,3227.0,222.76,222.76,222.46,222.54,3227.0
2025-05-05 15:35:00,222.49,222.87,222.48,222.49,3494.0,222.49,222.87,222.48,222.49,3494.0
2025-05-05 15:40:00,222.64,222.76,222.39,222.47,2305.0,222.64,222.76,222.39,222.47,2305.0
2025-05-05 15:45:00,222.53,222.53,222.22,222.5,4244.0,222.53,222.53,222.22,222.5,4244.0
2025-05-05 15:50:00,222.32,222.38,221.99,222.13,8370.0,222.32,222.38,221.99,222.13,8370.0
2025-05-05 15:55:00,222.01,222.42,221.74,222.29,29748.0,222.01,222.42,221.74,222.29,29748.0
2025-05-06 09:30:00,220.0,221.35,220.0,221.35,7547.0,220.0,221.35,220.0,221.35,7547.0
2025-05-06 09:35:00,220.73,220.83,220.12,220.24,5267.0,220.73,220.83,220.12,220.24,5267.0
2025-05-06 09:40:00,220.6,220.97,219.77,219.84,16458.0,220.6,220.97,219.77,219.84,16458.0
2025-05-06 09:45:00,219.89,220.12,219.55,219.55,2872.0,219.89,220.12,219.55,219.55,2872.0
2025-05-06 09:50:00,219.69,219.92,219.49,219.92,4831.0,219.69,219.92,219.49,219.92,4831.0
2025-05-06 09:55:00,219.7,220.41,219.7,220.33,4521.0,219.7,220.41,219.7,220.33,4521.0
2025-05-06 10:00:00,220.27,220.27,220.11,220.2,3792.0,220.27,220.27,220.11,220.2,3792.0
2025-05-06 10:05:00,220.24,220.41,220.06,220.4,2236.0,220.24,220.41,220.06,220.4,2236.0
2025-05-06 10:10:00,220.4,220.82,220.39,220.63,7752.0,220.4,220.82,220.39,220.63,7752.0
2025-05-06 10:15:00,220.5,220.79,220.38,220.68,2487.0,220.5,220.79,220.38,220.68,2487.0
2025-05-06 10:20:00,220.8,221.28,220.8,221.28,4053.0,220.8,221.28,220.8,221.28,4053.0
2025-05-06 10:25:00,221.23,221.31,221.03,221.31,3867.0,221.23,221.31,221.03,221.31,3867.0
2025-05-06 10:30:00,221.33,221.33,221.12,221.2,1546.0,221.33,221.33,221.12,221.2,1546.0
2025-05-06 10:35:00,221.12,221.19,220.77,220.77,6293.0,221.12,221.19,220.77,220.77,6293.0
2025-05-06 10:40:00,220.73,220.78,220.72,220.77,1000.0,220.73,220.78,220.72,220.77,1000.0
2025-05-06 10:45:00,220.77,220.9,220.64,220.65,4305.0,220.77,220.9,220.64,220.65,4305.0
2025-05-06 10:50:00,220.51,220.75,220.0,220.0,2085.0,220.51,220.75,220.0,220.0,2085.0
2025-05-06 10:55:00,219.87,220.35,219.73,220.27,4694.0,219.87,220.35,219.73,220.27,4694.0
2025-05-06 11:00:00,220.28,220.59,220.27,220.45,7645.0,220.28,220.59,220.27,220.45,7645.0
2025-05-06 11:05:00,220.32,220.33,219.94,219.94,4367.0,220.32,220.33,219.94,219.94,4367.0
2025-05-06 11:10:00,219.89,220.01,219.79,219.9,4511.0,219.89,220.01,219.79,219.9,4511.0
2025-05-06 11:15:00,219.9,220.1,219.85,219.93,3200.0,219.9,220.1,219.85,219.93,3200.0
2025-05-06 11:20:00,219.95,220.39,219.92,220.39,4604.0,219.95,220.39,219.92,220.39,4604.0
2025-05-06 11:25:00,220.26,220.26,220.1,220.18,3817.0,220.26,220.26,220.1,220.18,3817.0
2025-05-06 11:30:00,220.26,220.27,219.85,220.2,4911.0,220.26,220.27,219.85,220.2,4911.0
2025-05-06 11:35:00,220.21,220.21,220.19,220.19,401.0,220.21,220.21,220.19,220.19,401.0
2025-05-06 11:40:00,220.16,220.17,219.88,219.92,4059.0,220.16,220.17,219.88,219.92,4059.0
2025-05-06 11:45:00,219.88,219.94,219.69,219.81,2091.0,219.88,219.94,219.69,219.81,2091.0
2025-05-06 11:50:00,219.81,219.84,219.56,219.56,4600.0,219.81,219.84,219.56,219.56,4600.0
2025-05-06 11:55:00,219.58,219.74,219.57,219.61,2801.0,219.58,219.74,219.57,219.61,2801.0
2025-05-06 12:00:00,219.65,219.78,219.54,219.78,1791.0,219.65,219.78,219.54,219.78,1791.0
2025-05-06 12:05:00,219.7,219.73,219.62,219.62,2853.0,219.7,219.73,219.62,219.62,2853.0
2025-05-06 12:10:00,219.68,220.66,219.67,220.66,3949.0,219.68,220.66,219.67,220.66,3949.0
2025-05-06 12:15:00,220.61,220.61,220.24,220.27,1830.0,220.61,220.61,220.24,220.27,1830.0
2025-05-06 12:20:00,220.13,220.19,219.78,219.82,3846.0,220.13,220.19,219.78,219.82,3846.0
2025-05-06 12:25:00,219.78,219.99,219.78,219.82,1100.0,219.78,219.99,219.78,219.82,1100.0
2025-05-06 12:30:00,219.78,220.17,219.77,220.13,2966.0,219.78,220.17,219.77,220.13,2966.0
2025-05-06 12:35:00,220.13,220.17,219.98,220.04,2630.0,220.13,220.17,219.98,220.04,2630.0
2025-05-06 12:40:00,220.04,220.04,219.67,219.69,3533.0,220.04,220.04,219.67,219.69,3533.0
2025-05-06 12:45:00,219.69,219.69,219.3,219.3,1731.0,219.69,219.69,219.3,219.3,1731.0
2025-05-06 12:50:00,219.26,219.26,219.07,219.14,2225.0,219.26,219.26,219.07,219.14,2225.0
2025-05-06 12:55:00,219.15,219.29,218.87,219.02,3202.0,219.15,219.29,218.87,219.02,3202.0
2025-05-06 13:00:00,218.95,219.07,218.83,219.03,4740.0,218.95,219.07,218.83,219.03,4740.0
2025-05-06 13:05:00,219.16,219.33,219.02,219.25,3726.0,219.16,219.33,219.02,219.25,3726.0
2025-05-06 13:10:00,219.3,219.4,219.28,219.39,1504.0,219.3,219.4,219.28,219.39,1504.0
2025-05-06 13:15:00,219.31,219.31,219.01,219.15,3486.0,219.31,219.31,219.01,219.15,3486.0
2025-05-06 13:20:00,219.15,219.15,218.87,218.9,2376.0,219.15,219.15,218.87,218.9,2376.0
2025-05-06 13:25:00,218.88,218.97,218.76,218.96,4847.0,218.88,218.97,218.76,218.96,4847.0
2025-05-06 13:30:00,218.97,219.04,218.92,219.02,3661.0,218.97,219.04,218.92,219.02,3661.0
2025-05-06 13:35:00,218.96,219.0,218.57,218.57,4300.0,218.96,219.0,218.57,218.57,4300.0
2025-05-06 13:40:00,218.5,218.57,218.31,218.31,2700.0,218.5,218.57,218.31,218.31,2700.0
2025-05-06 13:45:00,218.3,218.36,218.14,218.14,1060.0,218.3,218.36,218.14,218.14,1060.0
2025-05-06 13:50:00,218.05,218.48,218.05,218.48,3900.0,218.05,218.48,218.05,218.48,3900.0
2025-05-06 13:55:00,218.5,218.51,218.39,218.44,2644.0,218.5,218.51,218.39,218.44,2644.0
2025-05-06 14:00:00,218.42,218.7,218.36,218.65,3947.0,218.42,218.7,218.36,218.65,3947.0
2025-05-06 14:05:00,218.67,218.67,218.54,218.57,622.0,218.67,218.67,218.54,218.57,622.0
2025-05-06 14:10:00,218.49,218.49,218.36,218.4,2590.0,218.49,218.49,218.36,218.4,2590.0
2025-05-06 14:15:00,218.31,218.56,218.28,218.55,5264.0,218.31,218.56,218.28,218.55,5264.0
2025-05-06 14:20:00,218.55,218.64,218.54,218.64,700.0,218.55,218.64,218.54,218.64,700.0
2025-05-06 14:25:00,218.64,218.93,218.64,218.91,2659.0,218.64,218.93,218.64,218.91,2659.0
2025-05-06 14:30:00,218.91,218.93,218.83,218.92,935.0,218.91,218.93,218.83,218.92,935.0
2025-05-06 14:35:00,218.92,218.92,218.74,218.9,2750.0,218.92,218.92,218.74,218.9,2750.0
2025-05-06 14:40:00,218.78,218.9,218.65,218.68,1985.0,218.78,218.9,218.65,218.68,1985.0
2025-05-06 14:45:00,218.74,218.93,218.61,218.91,4322.0,218.74,218.93,218.61,218.91,4322.0
2025-05-06 14:50:00,218.86,218.92,218.75,218.92,4016.0,218.86,218.92,218.75,218.92,4016.0
2025-05-06 14:55:00,218.93,219.07,218.93,218.95,2901.0,218.93,219.07,218.93,218.95,2901.0
2025-05-06 15:00:00,219.0,219.0,218.86,218.86,1199.0,219.0,219.0,218.86,218.86,1199.0
2025-05-06 15:05:00,218.82,218.89,218.71,218.78,5272.0,218.82,218.89,218.71,218.78,5272.0
2025-05-06 15:10:00,218.78,218.86,218.51,218.84,5897.0,218.78,218.86,218.51,218.84,5897.0
2025-05-06 15:15:00,218.84,218.97,218.81,218.89,4615.0,218.84,218.97,218.81,218.89,4615.0
2025-05-06 15:20:00,218.87,218.96,218.8,218.96,4099.0,218.87,218.96,218.8,218.96,4099.0
2025-05-06 15:25:00,219.0,219.04,218.82,218.83,4996.0,219.0,219.04,218.82,218.83,4996.0
2025-05-06 15:30:00,218.89,219.12,218.88,219.01,5333.0,218.89,219.12,218.88,219.01,5333.0
2025-05-06 15:35:00,219.06,219.24,219.02,219.11,7216.0,219.06,219.24,219.02,219.11,7216.0
2025-05-06 15:40:00,219.11,219.18,219.04,219.16,5026.0,219.11,219.18,219.04,219.16,5026.0
2025-05-06 15:45:00,219.14,219.17,218.72,218.72,8144.0,219.14,219.17,218.72,218.72,8144.0
2025-05-06 15:50:00,218.71,218.72,218.36,218.53,17632.0,218.71,218.72,218.36,218.53,17632.0
2025-05-06 15:55:00,218.48,219.0,218.25,218.57,64769.0,218.48,219.0,218.25,218.57,64769.0
2025-05-07 09:30:00,219.51,219.99,219.43,219.44,7233.0,219.51,219.99,219.43,219.44,7233.0
2025-05-07 09:35:00,219.64,219.81,219.03,219.81,7538.0,219.64,219.81,219.03,219.81,7538.0
2025-05-07 09:40:00,219.79,219.9,219.55,219.63,1601.0,219.79,219.9,219.55,219.63,1601.0
2025-05-07 09:45:00,219.62,220.14,219.61,219.86,3700.0,219.62,220.14,219.61,219.86,3700.0
2025-05-07 09:50:00,219.87,219.9,219.62,219.77,5920.0,219.87,219.9,219.62,219.77,5920.0
2025-05-07 09:55:00,219.8,220.01,219.57,219.58,2378.0,219.8,220.01,219.57,219.58,2378.0
2025-05-07 10:00:00,219.57,220.07,219.54,219.93,4676.0,219.57,220.07,219.54,219.93,4676.0
2025-05-07 10:05:00,220.02,220.45,219.91,220.28,5266.0,220.02,220.45,219.91,220.28,5266.0
2025-05-07 10:10:00,220.33,220.33,220.0,220.08,1751.0,220.33,220.33,220.0,220.08,1751.0
2025-05-07 10:15:00,220.06,220.09,219.93,220.04,1312.0,220.06,220.09,219.93,220.04,1312.0
2025-05-07 10:20:00,220.04,220.08,219.57,219.59,1400.0,220.04,220.08,219.57,219.59,1400.0
2025-05-07 10:25:00,219.49,219.63,219.43,219.63,1002.0,219.49,219.63,219.43,219.63,1002.0
2025-05-07 10:30:00,219.64,219.64,219.43,219.47,1117.0,219.64,219.64,219.43,219.47,1117.0
2025-05-07 10:35:00,219.46,219.52,219.46,219.51,1200.0,219.46,219.52,219.46,219.51,1200.0
2025-05-07 10:40:00,219.51,219.82,219.5,219.82,1981.0,219.51,219.82,219.5,219.82,1981.0
2025-05-07 10:45:00,219.7,220.07,219.69,219.93,1879.0,219.7,220.07,219.69,219.93,1879.0
2025-05-07 10:50:00,219.83,220.04,219.65,219.65,2993.0,219.83,220.04,219.65,219.65,2993.0
2025-05-07 10:55:00,219.5,219.66,219.36,219.52,2114.0,219.5,219.66,219.36,219.52,2114.0
2025-05-07 11:00:00,219.47,219.66,219.45,219.65,2392.0,219.47,219.66,219.45,219.65,2392.0
2025-05-07 11:05:00,219.65,219.8,219.49,219.8,1991.0,219.65,219.8,219.49,219.8,1991.0
2025-05-07 11:10:00,219.89,219.9,219.72,219.72,887.0,219.89,219.9,219.72,219.72,887.0
2025-05-07 11:15:00,219.81,220.08,219.69,220.03,1345.0,219.81,220.08,219.69,220.03,1345.0
2025-05-07 11:20:00,220.03,220.58,220.03,220.58,2840.0,220.03,220.58,220.03,220.58,2840.0
2025-05-07 11:25:00,220.58,220.65,220.29,220.37,2630.0,220.58,220.65,220.29,220.37,2630.0
2025-05-07 11:30:00,220.36,220.71,220.36,220.7,1832.0,220.36,220.71,220.36,220.7,1832.0
2025-05-07 11:35:00,220.8,220.95,220.63,220.73,4447.0,220.8,220.95,220.63,220.73,4447.0
2025-05-07 11:40:00,220.77,220.8,220.67,220.8,2120.0,220.77,220.8,220.67,220.8,2120.0
2025-05-07 11:45:00,220.82,220.82,220.55,220.55,1128.0,220.82,220.82,220.55,220.55,1128.0
2025-05-07 11:50:00,220.41,220.53,220.35,220.53,1100.0,220.41,220.53,220.35,220.53,1100.0
2025-05-07 11:55:00,220.43,220.6,220.43,220.53,2428.0,220.43,220.6,220.43,220.53,2428.0
2025-05-07 12:00:00,220.56,220.6,220.39,220.39,1545.0,220.56,220.6,220.39,220.39,1545.0
2025-05-07 12:05:00,220.45,220.5,220.07,220.2,3583.0,220.45,220.5,220.07,220.2,3583.0
2025-05-07 12:10:00,220.19,220.37,220.01,220.27,9405.0,220.19,220.37,220.01,220.27,9405.0
2025-05-07 12:15:00,220.2,220.51,220.19,220.51,1687.0,220.2,220.51,220.19,220.51,1687.0
2025-05-07 12:20:00,220.52,220.57,220.27,220.28,3400.0,220.52,220.57,220.27,220.28,3400.0
2025-05-07 12:25:00,220.28,220.29,220.12,220.13,1028.0,220.28,220.29,220.12,220.13,1028.0
2025-05-07 12:30:00,220.05,220.23,219.95,220.23,1800.0,220.05,220.23,219.95,220.23,1800.0
2025-05-07 12:35:00,220.16,220.2,220.1,220.15,550.0,220.16,220.2,220.1,220.15,550.0
2025-05-07 12:40:00,220.24,220.39,220.24,220.38,1246.0,220.24,220.39,220.24,220.38,1246.0
2025-05-07 12:45:00,220.38,220.38,220.24,220.27,990.0,220.38,220.38,220.24,220.27,990.0
2025-05-07 12:50:00,220.3,220.45,220.3,220.45,1100.0,220.3,220.45,220.3,220.45,1100.0
2025-05-07 12:55:00,220.49,220.73,220.44,220.66,2767.0,220.49,220.73,220.44,220.66,2767.0
2025-05-07 13:00:00,220.63,220.76,220.63,220.76,615.0,220.63,220.76,220.63,220.76,615.0
2025-05-07 13:05:00,220.76,220.8,220.56,220.56,2962.0,220.76,220.8,220.56,220.56,2962.0
2025-05-07 13:10:00,220.55,220.82,220.53,220.82,1548.0,220.55,220.82,220.53,220.82,1548.0
2025-05-07 13:15:00,220.76,220.82,220.6,220.61,833.0,220.76,220.82,220.6,220.61,833.0
2025-05-07 13:20:00,220.61,220.73,220.48,220.59,5600.0,220.61,220.73,220.48,220.59,5600.0
2025-05-07 13:25:00,220.59,220.61,220.5,220.52,1200.0,220.59,220.61,220.5,220.52,1200.0
2025-05-07 13:30:00,220.48,220.57,220.18,220.18,1953.0,220.48,220.57,220.18,220.18,1953.0
2025-05-07 13:35:00,220.26,220.32,220.08,220.32,1668.0,220.26,220.32,220.08,220.32,1668.0
2025-05-07 13:40:00,220.31,220.37,220.26,220.37,1449.0,220.31,220.37,220.26,220.37,1449.0
2025-05-07 13:45:00,220.38,220.46,220.27,220.41,1706.0,220.38,220.46,220.27,220.41,1706.0
2025-05-07 13:50:00,220.49,220.51,219.81,219.91,4165.0,220.49,220.51,219.81,219.91,4165.0
2025-05-07 13:55:00,219.82,219.88,219.72,219.81,2344.0,219.82,219.88,219.72,219.81,2344.0
2025-05-07 14:00:00,219.97,220.28,219.34,220.09,4389.0,219.97,220.28,219.34,220.09,4389.0
2025-05-07 14:05:00,220.09,220.09,218.89,218.89,2500.0,220.09,220.09,218.89,218.89,2500.0
2025-05-07 14:10:00,219.06,219.39,219.01,219.07,3253.0,219.06,219.39,219.01,219.07,3253.0
2025-05-07 14:15:00,219.07,219.29,219.04,219.21,4326.0,219.07,219.29,219.04,219.21,4326.0
2025-05-07 14:20:00,219.33,219.58,219.32,219.43,2197.0,219.33,219.58,219.32,219.43,2197.0
2025-05-07 14:25:00,219.49,219.67,219.44,219.58,3532.0,219.49,219.67,219.44,219.58,3532.0
2025-05-07 14:30:00,219.59,220.32,219.51,220.19,3327.0,219.59,220.32,219.51,220.19,3327.0
2025-05-07 14:35:00,220.07,220.46,219.95,220.32,9038.0,220.07,220.46,219.95,220.32,9038.0
2025-05-07 14:40:00,220.66,220.68,220.41,220.5,4473.0,220.66,220.68,220.41,220.5,4473.0
2025-05-07 14:45:00,220.59,220.73,219.61,219.81,16442.0,220.59,220.73,219.61,219.81,16442.0
2025-05-07 14:50:00,219.91,219.98,219.47,219.74,4300.0,219.91,219.98,219.47,219.74,4300.0
2025-05-07 14:55:00,219.97,220.86,219.88,220.7,3315.0,219.97,220.86,219.88,220.7,3315.0
2025-05-07 15:00:00,220.49,220.7,220.32,220.44,3878.0,220.49,220.7,220.32,220.44,3878.0
2025-05-07 15:05:00,220.45,220.71,220.22,220.56,4330.0,220.45,220.71,220.22,220.56,4330.0
2025-05-07 15:10:00,220.56,220.63,220.28,220.62,1747.0,220.56,220.63,220.28,220.62,1747.0
2025-05-07 15:15:00,220.59,220.7,220.3,220.7,3606.0,220.59,220.7,220.3,220.7,3606.0
2025-05-07 15:20:00,220.68,220.73,220.11,220.12,6976.0,220.68,220.73,220.11,220.12,6976.0
2025-05-07 15:25:00,220.24,220.24,219.62,219.63,8389.0,220.24,220.24,219.62,219.63,8389.0
2025-05-07 15:30:00,219.59,219.66,219.18,219.18,12621.0,219.59,219.66,219.18,219.18,12621.0
2025-05-07 15:35:00,219.27,219.62,219.14,219.26,3610.0,219.27,219.62,219.14,219.26,3610.0
2025-05-07 15:40:00,219.35,220.75,219.29,220.02,7461.0,219.35,220.75,219.29,220.02,7461.0
2025-05-07 15:45:00,220.16,220.31,219.76,219.87,6673.0,220.16,220.31,219.76,219.87,6673.0
2025-05-07 15:50:00,219.36,220.04,219.29,219.84,14182.0,219.36,220.04,219.29,219.84,14182.0
2025-05-07 15:55:00,219.73,220.24,219.65,220.11,39608.0,219.73,220.24,219.65,220.11,39608.0
2025-05-08 09:30:00,221.89,221.89,220.02,220.75,13504.0,221.89,221.89,220.02,220.75,13504.0
2025-05-08 09:35:00,220.86,220.95,220.64,220.8,1830.0,220.86,220.95,220.64,220.8,1830.0
2025-05-08 09:40:00,220.83,221.1,220.82,220.95,2030.0,220.83,221.1,220.82,220.95,2030.0
2025-05-08 09:45:00,221.2,221.22,220.97,220.97,2131.0,221.2,221.22,220.97,220.97,2131.0
2025-05-08 09:50:00,221.33,221.41,221.31,221.31,2111.0,221.33,221.41,221.31,221.31,2111.0
2025-05-08 09:55:00,221.47,221.62,221.44,221.54,1769.0,221.47,221.62,221.44,221.54,1769.0
2025-05-08 10:00:00,221.54,222.16,221.54,222.16,6996.0,221.54,222.16,221.54,222.16,6996.0
2025-05-08 10:05:00,222.13,222.22,221.46,221.47,2799.0,222.13,222.22,221.46,221.47,2799.0
2025-05-08 10:10:00,221.44,221.82,221.42,221.64,4821.0,221.44,221.82,221.42,221.64,4821.0
2025-05-08 10:15:00,221.64,221.74,221.57,221.68,3392.0,221.64,221.74,221.57,221.68,3392.0
2025-05-08 10:20:00,221.66,222.23,221.65,222.15,3916.0,221.66,222.23,221.65,222.15,3916.0
2025-05-08 10:25:00,222.18,222.43,222.17,222.41,1673.0,222.18,222.43,222.17,222.41,1673.0
2025-05-08 10:30:00,222.46,222.82,222.45,222.76,1570.0,222.46,222.82,222.45,222.76,1570.0
2025-05-08 10:35:00,222.77,222.83,222.54,222.59,1600.0,222.77,222.83,222.54,222.59,1600.0
2025-05-08 10:40:00,222.58,222.76,222.47,222.48,4100.0,222.58,222.76,222.47,222.48,4100.0
2025-05-08 10:45:00,222.46,222.49,222.29,222.46,4957.0,222.46,222.49,222.29,222.46,4957.0
2025-05-08 10:50:00,222.42,222.7,221.92,222.09,3597.0,222.42,222.7,221.92,222.09,3597.0
2025-05-08 10:55:00,222.09,222.09,221.71,221.97,4232.0,222.09,222.09,221.71,221.97,4232.0
2025-05-08 11:00:00,222.15,222.2,222.11,222.12,1450.0,222.15,222.2,222.11,222.12,1450.0
2025-05-08 11:05:00,221.97,222.56,221.94,222.32,2560.0,221.97,222.56,221.94,222.32,2560.0
2025-05-08 11:10:00,222.41,222.53,222.32,222.4,2484.0,222.41,222.53,222.32,222.4,2484.0
2025-05-08 11:15:00,222.4,222.55,222.39,222.44,2321.0,222.4,222.55,222.39,222.44,2321.0
2025-05-08 11:20:00,222.56,223.01,222.56,223.01,3710.0,222.56,223.01,222.56,223.01,3710.0
2025-05-08 11:25:00,223.06,223.51,223.06,223.46,7724.0,223.06,223.51,223.06,223.46,7724.0
2025-05-08 11:30:00,223.46,223.69,223.14,223.56,5832.0,223.46,223.69,223.14,223.56,5832.0
2025-05-08 11:35:00,223.73,224.03,223.7,224.03,9946.0,223.73,224.03,223.7,224.03,9946.0
2025-05-08 11:40:00,224.31,225.09,224.31,224.99,6380.0,224.31,225.09,224.31,224.99,6380.0
2025-05-08 11:45:00,224.96,225.46,224.96,225.46,4029.0,224.96,225.46,224.96,225.46,4029.0
2025-05-08 11:50:00,225.51,225.62,225.15,225.34,13463.0,225.51,225.62,225.15,225.34,13463.0
2025-05-08 11:55:00,225.25,225.31,224.86,224.91,2402.0,225.25,225.31,224.86,224.91,2402.0
2025-05-08 12:00:00,224.91,225.04,224.66,224.69,2601.0,224.91,225.04,224.66,224.69,2601.0
2025-05-08 12:05:00,224.69,225.13,224.68,225.13,2676.0,224.69,225.13,224.68,225.13,2676.0
2025-05-08 12:10:00,225.29,225.82,225.29,225.72,2117.0,225.29,225.82,225.29,225.72,2117.0
2025-05-08 12:15:00,225.72,225.76,225.58,225.71,4137.0,225.72,225.76,225.58,225.71,4137.0
2025-05-08 12:20:00,225.83,226.16,225.82,226.1,5653.0,225.83,226.16,225.82,226.1,5653.0
2025-05-08 12:25:00,226.01,226.01,225.47,225.62,5758.0,226.01,226.01,225.47,225.62,5758.0
2025-05-08 12:30:00,225.62,226.03,225.62,225.94,3017.0,225.62,226.03,225.62,225.94,3017.0
2025-05-08 12:35:00,226.01,226.02,225.82,226.02,1867.0,226.01,226.02,225.82,226.02,1867.0
2025-05-08 12:40:00,226.14,226.33,226.1,226.33,1600.0,226.14,226.33,226.1,226.33,1600.0
2025-05-08 12:45:00,226.24,226.63,226.23,226.63,1615.0,226.24,226.63,226.23,226.63,1615.0
2025-05-08 12:50:00,226.41,226.68,226.3,226.31,3652.0,226.41,226.68,226.3,226.31,3652.0
2025-05-08 12:55:00,226.34,226.74,226.31,226.44,4738.0,226.34,226.74,226.31,226.44,4738.0
2025-05-08 13:00:00,226.41,226.41,226.23,226.3,2341.0,226.41,226.41,226.23,226.3,2341.0
2025-05-08 13:05:00,226.13,226.17,225.95,226.0,6290.0,226.13,226.17,225.95,226.0,6290.0
2025-05-08 13:10:00,225.96,225.96,225.77,225.78,3325.0,225.96,225.96,225.77,225.78,3325.0
2025-05-08 13:15:00,225.78,225.86,225.77,225.82,1680.0,225.78,225.86,225.77,225.82,1680.0
2025-05-08 13:20:00,225.8,226.27,225.78,226.27,4673.0,225.8,226.27,225.78,226.27,4673.0
2025-05-08 13:25:00,226.19,226.29,226.02,226.07,4257.0,226.19,226.29,226.02,226.07,4257.0
2025-05-08 13:30:00,226.13,226.18,225.96,226.01,3234.0,226.13,226.18,225.96,226.01,3234.0
2025-05-08 13:35:00,225.85,225.98,225.65,225.93,2957.0,225.85,225.98,225.65,225.93,2957.0
2025-05-08 13:40:00,225.87,226.0,225.55,226.0,2809.0,225.87,226.0,225.55,226.0,2809.0
2025-05-08 13:45:00,225.62,225.62,225.34,225.56,2403.0,225.62,225.62,225.34,225.56,2403.0
2025-05-08 13:50:00,225.53,225.55,225.44,225.45,4002.0,225.53,225.55,225.44,225.45,4002.0
2025-05-08 13:55:00,225.45,225.45,224.96,225.08,2263.0,225.45,225.45,224.96,225.08,2263.0
2025-05-08 14:00:00,225.03,225.22,224.94,225.09,3190.0,225.03,225.22,224.94,225.09,3190.0
2025-05-08 14:05:00,225.09,225.13,225.08,225.09,700.0,225.09,225.13,225.08,225.09,700.0
2025-05-08 14:10:00,225.22,225.36,224.99,225.06,2259.0,225.22,225.36,224.99,225.06,2259.0
2025-05-08 14:15:00,225.18,225.34,225.18,225.29,2937.0,225.18,225.34,225.18,225.29,2937.0
2025-05-08 14:20:00,225.32,225.33,224.87,224.87,1664.0,225.32,225.33,224.87,224.87,1664.0
2025-05-08 14:25:00,224.95,225.09,224.78,225.09,5531.0,224.95,225.09,224.78,225.09,5531.0
2025-05-08 14:30:00,225.07,225.36,225.07,225.21,1915.0,225.07,225.36,225.07,225.21,1915.0
2025-05-08 14:35:00,225.11,225.33,225.11,225.33,7062.0,225.11,225.33,225.11,225.33,7062.0
2025-05-08 14:40:00,225.4,225.46,225.01,225.32,3569.0,225.4,225.46,225.01,225.32,3569.0
2025-05-08 14:45:00,225.21,225.35,225.02,225.31,4051.0,225.21,225.35,225.02,225.31,4051.0
2025-05-08 14:50:00,225.23,225.31,225.06,225.23,4230.0,225.23,225.31,225.06,225.23,4230.0
2025-05-08 14:55:00,225.26,225.47,225.23,225.46,11122.0,225.26,225.47,225.23,225.46,11122.0
2025-05-08 15:00:00,225.34,225.37,225.02,225.02,4200.0,225.34,225.37,225.02,225.02,4200.0
2025-05-08 15:05:00,224.97,225.05,224.9,224.99,2275.0,224.97,225.05,224.9,224.99,2275.0
2025-05-08 15:10:00,224.96,225.14,224.89,225.0,5087.0,224.96,225.14,224.89,225.0,5087.0
2025-05-08 15:15:00,225.0,225.1,224.91,225.1,2941.0,225.0,225.1,224.91,225.1,2941.0
2025-05-08 15:20:00,225.13,225.96,225.13,225.61,17056.0,225.13,225.96,225.13,225.61,17056.0
2025-05-08 15:25:00,225.65,225.81,225.52,225.68,3605.0,225.65,225.81,225.52,225.68,3605.0
2025-05-08 15:30:00,225.53,225.57,225.39,225.52,6145.0,225.53,225.57,225.39,225.52,6145.0
2025-05-08 15:35:00,225.41,225.45,225.17,225.4,14806.0,225.41,225.45,225.17,225.4,14806.0
2025-05-08 15:40:00,225.24,225.24,224.83,225.12,11690.0,225.24,225.24,224.83,225.12,11690.0
2025-05-08 15:45:00,225.02,225.02,224.68,224.69,2749.0,225.02,225.02,224.68,224.69,2749.0
2025-05-08 15:50:00,224.72,224.73,224.31,224.35,17232.0,224.72,224.73,224.31,224.35,17232.0
2025-05-08 15:55:00,224.2,224.21,223.79,224.21,51060.0,224.2,224.21,223.79,224.21,51060.0
2025-05-09 09:30:00,223.83,224.96,223.83,224.01,6674.0,223.83,224.96,223.83,224.01,6674.0
2025-05-09 09:35:00,224.59,224.59,224.59,224.59,100.0,224.59,224.59,224.59,224.59,100.0
2025-05-09 09:40:00,224.64,224.68,224.27,224.27,2130.0,224.64,224.68,224.27,224.27,2130.0
2025-05-09 09:45:00,224.17,224.28,224.0,224.25,1592.0,224.17,224.28,224.0,224.25,1592.0
2025-05-09 09:50:00,224.25,224.25,223.8,223.9,2700.0,224.25,224.25,223.8,223.9,2700.0
2025-05-09 09:55:00,224.05,224.46,223.58,223.58,3729.0,224.05,224.46,223.58,223.58,3729.0
2025-05-09 10:00:00,223.78,223.99,223.63,223.99,7461.0,223.78,223.99,223.63,223.99,7461.0
2025-05-09 10:05:00,223.99,224.4,223.98,224.14,2927.0,223.99,224.4,223.98,224.14,2927.0
2025-05-09 10:10:00,224.19,224.3,223.64,223.79,5274.0,224.19,224.3,223.64,223.79,5274.0
2025-05-09 10:15:00,223.83,224.01,223.7,223.87,3768.0,223.83,224.01,223.7,223.87,3768.0
2025-05-09 10:20:00,223.52,223.6,223.35,223.36,1246.0,223.52,223.6,223.35,223.36,1246.0
2025-05-09 10:25:00,223.46,223.5,222.83,222.96,1607.0,223.46,223.5,222.83,222.96,1607.0
2025-05-09 10:30:00,223.02,223.55,222.83,223.24,3576.0,223.02,223.55,222.83,223.24,3576.0
2025-05-09 10:35:00,223.27,223.27,223.06,223.17,550.0,223.27,223.27,223.06,223.17,550.0
2025-05-09 10:40:00,223.11,223.51,223.1,223.51,4151.0,223.11,223.51,223.1,223.51,4151.0
2025-05-09 10:45:00,223.56,223.75,223.45,223.65,4378.0,223.56,223.75,223.45,223.65,4378.0
2025-05-09 10:50:00,223.56,223.78,223.39,223.51,6224.0,223.56,223.78,223.39,223.51,6224.0
2025-05-09 10:55:00,223.52,223.59,223.34,223.34,1516.0,223.52,223.59,223.34,223.34,1516.0
2025-05-09 11:00:00,223.34,223.46,223.34,223.45,1356.0,223.34,223.46,223.34,223.45,1356.0
2025-05-09 11:05:00,223.37,223.56,223.37,223.49,1404.0,223.37,223.56,223.37,223.49,1404.0
2025-05-09 11:10:00,223.39,223.39,223.31,223.35,1800.0,223.39,223.39,223.31,223.35,1800.0
2025-05-09 11:15:00,223.31,223.32,223.0,223.32,4048.0,223.31,223.32,223.0,223.32,4048.0
2025-05-09 11:20:00,223.18,223.21,223.17,223.21,600.0,223.18,223.21,223.17,223.21,600.0
2025-05-09 11:25:00,223.23,223.48,223.23,223.39,600.0,223.23,223.48,223.23,223.39,600.0
2025-05-09 11:30:00,223.29,223.33,223.06,223.33,6665.0,223.29,223.33,223.06,223.33,6665.0
2025-05-09 11:35:00,223.43,223.43,223.3,223.43,477.0,223.43,223.43,223.3,223.43,477.0
2025-05-09 11:40:00,223.43,223.43,223.28,223.3,11387.0,223.43,223.43,223.28,223.3,11387.0
2025-05-09 11:45:00,223.11,223.42,223.11,223.26,14129.0,223.11,223.42,223.11,223.26,14129.0
2025-05-09 11:50:00,223.31,223.46,223.31,223.37,2850.0,223.31,223.46,223.31,223.37,2850.0
2025-05-09 11:55:00,223.28,223.31,223.14,223.14,3205.0,223.28,223.31,223.14,223.14,3205.0
2025-05-09 12:00:00,223.15,223.15,222.69,222.7,700.0,223.15,223.15,222.69,222.7,700.0
2025-05-09 12:05:00,222.75,222.76,222.7,222.75,769.0,222.75,222.76,222.7,222.75,769.0
2025-05-09 12:10:00,222.75,222.75,222.47,222.71,6092.0,222.75,222.75,222.47,222.71,6092.0
2025-05-09 12:15:00,222.73,222.78,222.56,222.75,2240.0,222.73,222.78,222.56,222.75,2240.0
2025-05-09 12:20:00,222.62,222.81,222.43,222.43,1085.0,222.62,222.81,222.43,222.43,1085.0
2025-05-09 12:25:00,222.48,222.48,222.29,222.29,745.0,222.48,222.48,222.29,222.29,745.0
2025-05-09 12:30:00,222.15,222.19,222.0,222.01,2811.0,222.15,222.19,222.0,222.01,2811.0
2025-05-09 12:35:00,222.07,222.38,222.07,222.29,1815.0,222.07,222.38,222.07,222.29,1815.0
2025-05-09 12:40:00,222.32,222.47,222.29,222.41,1061.0,222.32,222.47,222.29,222.41,1061.0
2025-05-09 12:45:00,222.26,222.27,222.03,222.03,975.0,222.26,222.27,222.03,222.03,975.0
2025-05-09 12:50:00,222.21,222.21,222.21,222.21,100.0,222.21,222.21,222.21,222.21,100.0
2025-05-09 12:55:00,222.29,222.29,222.15,222.17,1152.0,222.29,222.29,222.15,222.17,1152.0
2025-05-09 13:00:00,222.25,222.27,222.19,222.2,430.0,222.25,222.27,222.19,222.2,430.0
2025-05-09 13:05:00,222.17,222.33,222.17,222.33,400.0,222.17,222.33,222.17,222.33,400.0
2025-05-09 13:10:00,222.4,222.5,222.36,222.36,900.0,222.4,222.5,222.36,222.36,900.0
2025-05-09 13:15:00,222.54,222.6,222.51,222.6,900.0,222.54,222.6,222.51,222.6,900.0
2025-05-09 13:20:00,222.6,222.91,222.38,222.89,2410.0,222.6,222.91,222.38,222.89,2410.0
2025-05-09 13:25:00,222.94,223.0,222.94,223.0,308.0,222.94,223.0,222.94,223.0,308.0
2025-05-09 13:30:00,223.14,223.14,222.93,222.94,1341.0,223.14,223.14,222.93,222.94,1341.0
2025-05-09 13:35:00,223.12,223.17,223.08,223.17,300.0,223.12,223.17,223.08,223.17,300.0
2025-05-09 13:40:00,223.27,223.5,223.2,223.46,2283.0,223.27,223.5,223.2,223.46,2283.0
2025-05-09 13:45:00,223.63,223.63,223.44,223.47,834.0,223.63,223.63,223.44,223.47,834.0
2025-05-09 13:50:00,223.4,223.4,223.1,223.32,643.0,223.4,223.4,223.1,223.32,643.0
2025-05-09 13:55:00,223.32,223.32,223.32,223.32,0.0,223.32,223.32,223.32,223.32,0.0
2025-05-09 14:00:00,223.43,223.49,223.28,223.48,1728.0,223.43,223.49,223.28,223.48,1728.0
2025-05-09 14:05:00,223.34,223.35,223.16,223.18,1667.0,223.34,223.35,223.16,223.18,1667.0
2025-05-09 14:10:00,223.18,223.26,223.17,223.17,921.0,223.18,223.26,223.17,223.17,921.0
2025-05-09 14:15:00,223.3,223.53,223.2,223.21,2323.0,223.3,223.53,223.2,223.21,2323.0
2025-05-09 14:20:00,223.42,223.42,223.35,223.35,348.0,223.42,223.42,223.35,223.35,348.0
2025-05-09 14:25:00,223.31,223.37,223.19,223.19,1266.0,223.31,223.37,223.19,223.19,1266.0
2025-05-09 14:30:00,223.19,223.19,223.05,223.17,1312.0,223.19,223.19,223.05,223.17,1312.0
2025-05-09 14:35:00,223.11,223.18,223.07,223.18,1141.0,223.11,223.18,223.07,223.18,1141.0
2025-05-09 14:40:00,223.28,223.28,223.14,223.14,1800.0,223.28,223.28,223.14,223.14,1800.0
2025-05-09 14:45:00,223.22,223.38,223.2,223.28,836.0,223.22,223.38,223.2,223.28,836.0
2025-05-09 14:50:00,223.33,223.33,223.31,223.31,800.0,223.33,223.33,223.31,223.31,800.0
2025-05-09 14:55:00,223.42,223.52,223.33,223.33,2200.0,223.42,223.52,223.33,223.33,2200.0
2025-05-09 15:00:00,223.45,223.82,223.42,223.67,1385.0,223.45,223.82,223.42,223.67,1385.0
2025-05-09 15:05:00,223.7,223.77,223.65,223.69,1367.0,223.7,223.77,223.65,223.69,1367.0
2025-05-09 15:10:00,223.68,223.78,223.5,223.58,2652.0,223.68,223.78,223.5,223.58,2652.0
2025-05-09 15:15:00,223.62,223.67,223.5,223.67,2989.0,223.62,223.67,223.5,223.67,2989.0
2025-05-09 15:20:00,223.7,223.7,223.48,223.55,4050.0,223.7,223.7,223.48,223.55,4050.0
2025-05-09 15:25:00,223.64,223.65,223.56,223.6,7795.0,223.64,223.65,223.56,223.6,7795.0
2025-05-09 15:30:00,223.6,223.6,223.22,223.23,8129.0,223.6,223.6,223.22,223.23,8129.0
2025-05-09 15:35:00,223.23,223.28,223.02,223.02,4164.0,223.23,223.28,223.02,223.02,4164.0
2025-05-09 15:40:00,223.15,223.32,223.09,223.25,4283.0,223.15,223.32,223.09,223.25,4283.0
2025-05-09 15:45:00,223.25,223.5,223.19,223.3,31239.0,223.25,223.5,223.19,223.3,31239.0
2025-05-09 15:50:00,223.31,223.78,223.28,223.7,8832.0,223.31,223.78,223.28,223.7,8832.0
2025-05-09 15:55:00,223.7,223.88,223.43,223.53,59166.0,223.7,223.88,223.43,223.53,59166.0
2025-05-12 09:30:00,232.81,236.72,232.35,236.72,19177.0,232.81,236.72,232.35,236.72,19177.0
2025-05-12 09:35:00,236.31,238.87,236.31,238.21,26814.0,236.31,238.87,236.31,238.21,26814.0
2025-05-12 09:40:00,238.21,238.5,237.73,238.01,15255.0,238.21,238.5,237.73,238.01,15255.0
2025-05-12 09:45:00,237.92,238.47,237.22,237.24,7210.0,237.92,238.47,237.22,237.24,7210.0
2025-05-12 09:50:00,237.09,237.15,236.03,236.03,19791.0,237.09,237.15,236.03,236.03,19791.0
2025-05-12 09:55:00,236.01,236.04,235.27,235.64,5204.0,236.01,236.04,235.27,235.64,5204.0
2025-05-12 10:00:00,235.85,236.72,235.44,236.72,15848.0,235.85,236.72,235.44,236.72,15848.0
2025-05-12 10:05:00,236.93,237.65,236.74,236.92,12944.0,236.93,237.65,236.74,236.92,12944.0
2025-05-12 10:10:00,237.0,237.47,236.77,236.77,10464.0,237.0,237.47,236.77,236.77,10464.0
2025-05-12 10:15:00,236.78,236.78,235.86,236.16,4572.0,236.78,236.78,235.86,236.16,4572.0
2025-05-12 10:20:00,236.26,236.97,235.82,236.83,10943.0,236.26,236.97,235.82,236.83,10943.0
2025-05-12 10:25:00,236.81,236.88,236.35,236.79,5803.0,236.81,236.88,236.35,236.79,5803.0
2025-05-12 10:30:00,236.65,236.82,235.91,236.64,4197.0,236.65,236.82,235.91,236.64,4197.0
2025-05-12 10:35:00,236.77,236.98,236.32,236.45,9212.0,236.77,236.98,236.32,236.45,9212.0
2025-05-12 10:40:00,236.35,237.4,236.04,237.4,22689.0,236.35,237.4,236.04,237.4,22689.0
2025-05-12 10:45:00,237.42,237.63,237.01,237.23,6360.0,237.42,237.63,237.01,237.23,6360.0
2025-05-12 10:50:00,237.37,237.61,236.98,236.98,4305.0,237.37,237.61,236.98,236.98,4305.0
2025-05-12 10:55:00,236.91,236.91,236.26,236.33,3453.0,236.91,236.91,236.26,236.33,3453.0
2025-05-12 11:00:00,236.43,236.79,236.42,236.79,3424.0,236.43,236.79,236.42,236.79,3424.0
2025-05-12 11:05:00,236.95,237.07,236.65,236.67,5057.0,236.95,237.07,236.65,236.67,5057.0
2025-05-12 11:10:00,236.65,237.42,236.65,237.26,4522.0,236.65,237.42,236.65,237.26,4522.0
2025-05-12 11:15:00,237.26,237.27,236.91,237.01,3345.0,237.26,237.27,236.91,237.01,3345.0
2025-05-12 11:20:00,237.01,237.01,236.33,236.33,4071.0,237.01,237.01,236.33,236.33,4071.0
2025-05-12 11:25:00,236.43,236.75,236.33,236.64,3841.0,236.43,236.75,236.33,236.64,3841.0
2025-05-12 11:30:00,236.49,237.14,236.49,237.11,2626.0,236.49,237.14,236.49,237.11,2626.0
2025-05-12 11:35:00,236.94,237.09,236.86,236.89,2413.0,236.94,237.09,236.86,236.89,2413.0
2025-05-12 11:40:00,236.95,237.25,236.88,236.93,2532.0,236.95,237.25,236.88,236.93,2532.0
2025-05-12 11:45:00,236.91,237.17,236.85,237.02,4323.0,236.91,237.17,236.85,237.02,4323.0
2025-05-12 11:50:00,237.02,237.24,236.72,237.24,5946.0,237.02,237.24,236.72,237.24,5946.0
2025-05-12 11:55:00,237.29,237.29,236.72,236.94,10787.0,237.29,237.29,236.72,236.94,10787.0
2025-05-12 12:00:00,236.94,236.97,236.78,236.97,1935.0,236.94,236.97,236.78,236.97,1935.0
2025-05-12 12:05:00,237.25,237.51,237.17,237.51,2452.0,237.25,237.51,237.17,237.51,2452.0
2025-05-12 12:10:00,237.68,237.73,237.48,237.69,7263.0,237.68,237.73,237.48,237.69,7263.0
2025-05-12 12:15:00,237.66,237.68,237.46,237.49,4589.0,237.66,237.68,237.46,237.49,4589.0
2025-05-12 12:20:00,237.63,237.84,237.5,237.84,2849.0,237.63,237.84,237.5,237.84,2849.0
2025-05-12 12:25:00,237.9,237.9,237.18,237.18,5118.0,237.9,237.9,237.18,237.18,5118.0
2025-05-12 12:30:00,237.29,237.4,237.29,237.4,1548.0,237.29,237.4,237.29,237.4,1548.0
2025-05-12 12:35:00,237.28,237.6,237.27,237.5,6102.0,237.28,237.6,237.27,237.5,6102.0
2025-05-12 12:40:00,237.53,237.62,237.48,237.58,2464.0,237.53,237.62,237.48,237.58,2464.0
2025-05-12 12:45:00,237.59,237.94,237.56,237.86,4065.0,237.59,237.94,237.56,237.86,4065.0
2025-05-12 12:50:00,237.86,238.13,237.72,237.9,3821.0,237.86,238.13,237.72,237.9,3821.0
2025-05-12 12:55:00,237.92,237.93,237.7,237.77,4600.0,237.92,237.93,237.7,237.77,4600.0
2025-05-12 13:00:00,237.77,238.07,237.75,238.04,2978.0,237.77,238.07,237.75,238.04,2978.0
2025-05-12 13:05:00,237.99,238.63,237.92,238.56,2653.0,237.99,238.63,237.92,238.56,2653.0
2025-05-12 13:10:00,238.6,238.7,238.4,238.44,2231.0,238.6,238.7,238.4,238.44,2231.0
2025-05-12 13:15:00,238.44,238.44,238.17,238.17,3446.0,238.44,238.44,238.17,238.17,3446.0
2025-05-12 13:20:00,238.17,238.62,238.09,238.56,2802.0,238.17,238.62,238.09,238.56,2802.0
2025-05-12 13:25:00,238.61,238.7,238.45,238.65,4087.0,238.61,238.7,238.45,238.65,4087.0
2025-05-12 13:30:00,238.57,239.01,238.51,238.82,3478.0,238.57,239.01,238.51,238.82,3478.0
2025-05-12 13:35:00,238.84,239.1,238.6,239.08,3627.0,238.84,239.1,238.6,239.08,3627.0
2025-05-12 13:40:00,239.08,239.12,238.91,239.06,5896.0,239.08,239.12,238.91,239.06,5896.0
2025-05-12 13:45:00,239.08,239.24,238.93,238.93,3240.0,239.08,239.24,238.93,238.93,3240.0
2025-05-12 13:50:00,239.1,239.36,238.96,239.21,1708.0,239.1,239.36,238.96,239.21,1708.0
2025-05-12 13:55:00,239.23,239.34,238.95,238.98,6590.0,239.23,239.34,238.95,238.98,6590.0
2025-05-12 14:00:00,238.95,239.2,238.84,239.2,2199.0,238.95,239.2,238.84,239.2,2199.0
2025-05-12 14:05:00,239.16,239.16,238.88,239.0,3070.0,239.16,239.16,238.88,239.0,3070.0
2025-05-12 14:10:00,239.03,239.05,238.39,238.53,6804.0,239.03,239.05,238.39,238.53,6804.0
2025-05-12 14:15:00,238.47,238.79,238.45,238.79,3911.0,238.47,238.79,238.45,238.79,3911.0
2025-05-12 14:20:00,238.82,239.04,238.63,238.63,4419.0,238.82,239.04,238.63,238.63,4419.0
2025-05-12 14:25:00,238.7,238.7,238.45,238.67,5880.0,238.7,238.7,238.45,238.67,5880.0
2025-05-12 14:30:00,238.79,239.0,238.67,238.67,5775.0,238.79,239.0,238.67,238.67,5775.0
2025-05-12 14:35:00,238.69,238.85,238.57,238.82,3584.0,238.69,238.85,238.57,238.82,3584.0
2025-05-12 14:40:00,238.82,238.84,238.64,238.76,8338.0,238.82,238.84,238.64,238.76,8338.0
2025-05-12 14:45:00,238.76,239.27,238.75,238.8,5691.0,238.76,239.27,238.75,238.8,5691.0
2025-05-12 14:50:00,238.76,238.9,238.68,238.76,3413.0,238.76,238.9,238.68,238.76,3413.0
2025-05-12 14:55:00,238.74,238.78,238.51,238.53,4055.0,238.74,238.78,238.51,238.53,4055.0
2025-05-12 15:00:00,238.53,238.91,238.31,238.8,5281.0,238.53,238.91,238.31,238.8,5281.0
2025-05-12 15:05:00,238.81,238.9,238.63,238.81,7643.0,238.81,238.9,238.63,238.81,7643.0
2025-05-12 15:10:00,238.8,238.9,238.56,238.73,6257.0,238.8,238.9,238.56,238.73,6257.0
2025-05-12 15:15:00,238.75,238.96,238.64,238.82,7067.0,238.75,238.96,238.64,238.82,7067.0
2025-05-12 15:20:00,238.88,238.88,238.66,238.85,10244.0,238.88,238.88,238.66,238.85,10244.0
2025-05-12 15:25:00,238.86,238.93,238.61,238.67,12003.0,238.86,238.93,238.61,238.67,12003.0
2025-05-12 15:30:00,238.67,238.99,238.62,238.89,5587.0,238.67,238.99,238.62,238.89,5587.0
2025-05-12 15:35:00,238.86,239.04,238.8,238.84,7525.0,238.86,239.04,238.8,238.84,7525.0
2025-05-12 15:40:00,238.79,238.85,238.52,238.62,7973.0,238.79,238.85,238.52,238.62,7973.0
2025-05-12 15:45:00,238.63,239.02,238.51,238.93,12249.0,238.63,239.02,238.51,238.93,12249.0
2025-05-12 15:50:00,238.93,239.28,238.67,238.98,19678.0,238.93,239.28,238.67,238.98,19678.0
2025-05-12 15:55:00,238.9,239.38,238.86,239.17,89623.0,238.9,239.38,238.86,239.17,89623.0
2025-05-13 09:30:00,238.54,240.44,238.23,239.54,9338.0,238.54,240.44,238.23,239.54,9338.0
2025-05-13 09:35:00,239.29,240.2,238.78,239.6,24028.0,239.29,240.2,238.78,239.6,24028.0
2025-05-13 09:40:00,239.57,239.67,238.99,239.56,16811.0,239.57,239.67,238.99,239.56,16811.0
2025-05-13 09:45:00,239.44,239.73,239.06,239.31,10155.0,239.44,239.73,239.06,239.31,10155.0
2025-05-13 09:50:00,239.24,239.47,239.01,239.15,7162.0,239.24,239.47,239.01,239.15,7162.0
2025-05-13 09:55:00,239.23,240.29,239.15,240.18,13737.0,239.23,240.29,239.15,240.18,13737.0
2025-05-13 10:00:00,240.14,240.5,239.47,239.55,8911.0,240.14,240.5,239.47,239.55,8911.0
2025-05-13 10:05:00,239.8,239.89,239.29,239.89,6382.0,239.8,239.89,239.29,239.89,6382.0
2025-05-13 10:10:00,239.91,240.84,239.8,240.55,38923.0,239.91,240.84,239.8,240.55,38923.0
2025-05-13 10:15:00,240.47,240.86,240.26,240.68,26213.0,240.47,240.86,240.26,240.68,26213.0
2025-05-13 10:20:00,240.83,240.97,240.33,240.46,21170.0,240.83,240.97,240.33,240.46,21170.0
2025-05-13 10:25:00,240.48,240.67,240.36,240.47,29918.0,240.48,240.67,240.36,240.47,29918.0
2025-05-13 10:30:00,240.5,240.82,240.35,240.45,14663.0,240.5,240.82,240.35,240.45,14663.0
2025-05-13 10:35:00,240.29,240.3,239.49,239.54,8819.0,240.29,240.3,239.49,239.54,8819.0
2025-05-13 10:40:00,239.52,239.67,239.38,239.59,2996.0,239.52,239.67,239.38,239.59,2996.0
2025-05-13 10:45:00,239.6,239.72,239.41,239.48,3905.0,239.6,239.72,239.41,239.48,3905.0
2025-05-13 10:50:00,239.61,239.85,239.57,239.85,2622.0,239.61,239.85,239.57,239.85,2622.0
2025-05-13 10:55:00,239.85,239.98,239.76,239.89,4045.0,239.85,239.98,239.76,239.89,4045.0
2025-05-13 11:00:00,239.89,240.38,239.73,240.34,16874.0,239.89,240.38,239.73,240.34,16874.0
2025-05-13 11:05:00,240.34,240.36,240.02,240.12,14425.0,240.34,240.36,240.02,240.12,14425.0
2025-05-13 11:10:00,240.12,240.27,239.92,240.27,6670.0,240.12,240.27,239.92,240.27,6670.0
2025-05-13 11:15:00,240.28,240.56,240.2,240.27,7049.0,240.28,240.56,240.2,240.27,7049.0
2025-05-13 11:20:00,240.36,240.61,240.34,240.49,4602.0,240.36,240.61,240.34,240.49,4602.0
2025-05-13 11:25:00,240.48,240.53,240.23,240.5,34666.0,240.48,240.53,240.23,240.5,34666.0
2025-05-13 11:30:00,240.5,240.74,240.38,240.7,4499.0,240.5,240.74,240.38,240.7,4499.0
2025-05-13 11:35:00,240.6,240.77,240.53,240.65,8991.0,240.6,240.77,240.53,240.65,8991.0
2025-05-13 11:40:00,240.59,240.64,240.47,240.63,3245.0,240.59,240.64,240.47,240.63,3245.0
2025-05-13 11:45:00,240.63,240.63,240.01,240.01,4017.0,240.63,240.63,240.01,240.01,4017.0
2025-05-13 11:50:00,240.0,240.14,239.75,239.81,13531.0,240.0,240.14,239.75,239.81,13531.0
2025-05-13 11:55:00,239.81,239.98,239.73,239.98,4196.0,239.81,239.98,239.73,239.98,4196.0
2025-05-13 12:00:00,239.93,240.02,239.75,239.86,17640.0,239.93,240.02,239.75,239.86,17640.0
2025-05-13 12:05:00,239.92,240.15,239.92,240.15,1872.0,239.92,240.15,239.92,240.15,1872.0
2025-05-13 12:10:00,240.15,240.41,240.14,240.39,2498.0,240.15,240.41,240.14,240.39,2498.0
2025-05-13 12:15:00,240.41,240.58,239.94,239.99,7899.0,240.41,240.58,239.94,239.99,7899.0
2025-05-13 12:20:00,240.0,240.05,239.9,239.95,2774.0,240.0,240.05,239.9,239.95,2774.0
2025-05-13 12:25:00,240.05,240.16,239.97,240.12,3608.0,240.05,240.16,239.97,240.12,3608.0
2025-05-13 12:30:00,240.08,240.21,240.08,240.21,8084.0,240.08,240.21,240.08,240.21,8084.0
2025-05-13 12:35:00,240.23,240.35,240.16,240.35,2378.0,240.23,240.35,240.16,240.35,2378.0
2025-05-13 12:40:00,240.33,240.44,240.29,240.34,3578.0,240.33,240.44,240.29,240.34,3578.0
2025-05-13 12:45:00,240.35,240.38,240.12,240.29,6211.0,240.35,240.38,240.12,240.29,6211.0
2025-05-13 12:50:00,240.21,240.27,240.11,240.24,3204.0,240.21,240.27,240.11,240.24,3204.0
2025-05-13 12:55:00,240.26,240.43,240.17,240.38,6162.0,240.26,240.43,240.17,240.38,6162.0
2025-05-13 13:00:00,240.41,240.55,240.07,240.39,10350.0,240.41,240.55,240.07,240.39,10350.0
2025-05-13 13:05:00,240.39,240.51,240.28,240.29,21316.0,240.39,240.51,240.28,240.29,21316.0
2025-05-13 13:10:00,240.21,240.31,240.19,240.21,2212.0,240.21,240.31,240.19,240.21,2212.0
2025-05-13 13:15:00,240.18,240.48,240.18,240.41,8145.0,240.18,240.48,240.18,240.41,8145.0
2025-05-13 13:20:00,240.41,240.61,240.4,240.47,28180.0,240.41,240.61,240.4,240.47,28180.0
2025-05-13 13:25:00,240.48,240.72,240.47,240.52,5234.0,240.48,240.72,240.47,240.52,5234.0
2025-05-13 13:30:00,240.61,240.68,240.5,240.65,11536.0,240.61,240.68,240.5,240.65,11536.0
2025-05-13 13:35:00,240.64,240.65,240.36,240.45,5198.0,240.64,240.65,240.36,240.45,5198.0
2025-05-13 13:40:00,240.39,240.63,240.39,240.42,8756.0,240.39,240.63,240.39,240.42,8756.0
2025-05-13 13:45:00,240.38,240.38,240.23,240.33,1400.0,240.38,240.38,240.23,240.33,1400.0
2025-05-13 13:50:00,240.43,240.51,240.24,240.25,6374.0,240.43,240.51,240.24,240.25,6374.0
2025-05-13 13:55:00,240.12,240.31,240.11,240.21,2701.0,240.12,240.31,240.11,240.21,2701.0
2025-05-13 14:00:00,240.25,240.46,240.2,240.41,5596.0,240.25,240.46,240.2,240.41,5596.0
2025-05-13 14:05:00,240.45,240.55,240.25,240.46,28324.0,240.45,240.55,240.25,240.46,28324.0
2025-05-13 14:10:00,240.4,240.5,240.28,240.41,29564.0,240.4,240.5,240.28,240.41,29564.0
2025-05-13 14:15:00,240.41,240.99,240.4,240.99,2552.0,240.41,240.99,240.4,240.99,2552.0
2025-05-13 14:20:00,240.89,240.98,240.78,240.81,5921.0,240.89,240.98,240.78,240.81,5921.0
2025-05-13 14:25:00,240.9,240.93,240.77,240.91,1809.0,240.9,240.93,240.77,240.91,1809.0
2025-05-13 14:30:00,240.84,240.93,240.75,240.88,7293.0,240.84,240.93,240.75,240.88,7293.0
2025-05-13 14:35:00,240.88,240.88,240.53,240.68,2327.0,240.88,240.88,240.53,240.68,2327.0
2025-05-13 14:40:00,240.65,240.69,240.17,240.29,8432.0,240.65,240.69,240.17,240.29,8432.0
2025-05-13 14:45:00,240.4,240.58,240.39,240.52,5035.0,240.4,240.58,240.39,240.52,5035.0
2025-05-13 14:50:00,240.57,240.77,240.54,240.77,3716.0,240.57,240.77,240.54,240.77,3716.0
2025-05-13 14:55:00,240.73,240.98,240.59,240.85,4069.0,240.73,240.98,240.59,240.85,4069.0
2025-05-13 15:00:00,241.0,241.08,240.89,240.89,6237.0,241.0,241.08,240.89,240.89,6237.0
2025-05-13 15:05:00,240.98,241.03,240.88,240.97,8115.0,240.98,241.03,240.88,240.97,8115.0
2025-05-13 15:10:00,240.92,241.06,240.9,241.04,11907.0,240.92,241.06,240.9,241.04,11907.0
2025-05-13 15:15:00,241.07,241.08,240.75,240.8,15515.0,241.07,241.08,240.75,240.8,15515.0
2025-05-13 15:20:00,240.74,240.9,240.72,240.86,10498.0,240.74,240.9,240.72,240.86,10498.0
2025-05-13 15:25:00,240.91,240.91,240.74,240.78,12810.0,240.91,240.91,240.74,240.78,12810.0
2025-05-13 15:30:00,240.87,240.99,240.87,240.91,5087.0,240.87,240.99,240.87,240.91,5087.0
2025-05-13 15:35:00,240.88,241.08,240.83,241.0,3767.0,240.88,241.08,240.83,241.0,3767.0
2025-05-13 15:40:00,241.02,241.02,240.61,240.65,4650.0,241.02,241.02,240.61,240.65,4650.0
2025-05-13 15:45:00,240.57,240.66,240.4,240.41,7918.0,240.57,240.66,240.4,240.41,7918.0
2025-05-13 15:50:00,240.31,240.44,240.01,240.36,33650.0,240.31,240.44,240.01,240.36,33650.0
2025-05-13 15:55:00,240.31,240.44,240.05,240.28,104033.0,240.31,240.44,240.05,240.28,104033.0
2025-05-14 09:30:00,239.06,239.97,238.0,238.02,9403.0,239.06,239.97,238.0,238.02,9403.0
2025-05-14 09:35:00,237.94,239.04,237.92,238.94,2730.0,237.94,239.04,237.92,238.94,2730.0
2025-05-14 09:40:00,239.16,239.8,239.15,239.8,3505.0,239.16,239.8,239.15,239.8,3505.0
2025-05-14 09:45:00,239.7,240.89,239.7,240.89,7854.0,239.7,240.89,239.7,240.89,7854.0
2025-05-14 09:50:00,240.72,241.58,240.71,241.48,4565.0,240.72,241.58,240.71,241.48,4565.0
2025-05-14 09:55:00,241.34,241.56,240.42,240.6,11627.0,241.34,241.56,240.42,240.6,11627.0
2025-05-14 10:00:00,240.6,240.6,239.7,240.01,5767.0,240.6,240.6,239.7,240.01,5767.0
2025-05-14 10:05:00,240.12,240.42,239.51,239.52,6051.0,240.12,240.42,239.51,239.52,6051.0
2025-05-14 10:10:00,239.68,239.77,239.48,239.77,4564.0,239.68,239.77,239.48,239.77,4564.0
2025-05-14 10:15:00,239.77,240.19,239.63,240.11,9877.0,239.77,240.19,239.63,240.11,9877.0
2025-05-14 10:20:00,240.11,240.21,239.99,240.14,3073.0,240.11,240.21,239.99,240.14,3073.0
2025-05-14 10:25:00,240.03,240.14,239.56,239.67,9361.0,240.03,240.14,239.56,239.67,9361.0
2025-05-14 10:30:00,239.68,240.33,239.62,240.02,3894.0,239.68,240.33,239.62,240.02,3894.0
2025-05-14 10:35:00,240.14,240.18,239.71,239.75,5278.0,240.14,240.18,239.71,239.75,5278.0
2025-05-14 10:40:00,239.75,239.83,239.63,239.64,4805.0,239.75,239.83,239.63,239.64,4805.0
2025-05-14 10:45:00,239.64,240.08,239.52,240.08,9412.0,239.64,240.08,239.52,240.08,9412.0
2025-05-14 10:50:00,240.08,240.18,240.0,240.0,2219.0,240.08,240.18,240.0,240.0,2219.0
2025-05-14 10:55:00,240.05,240.24,239.97,240.16,1483.0,240.05,240.24,239.97,240.16,1483.0
2025-05-14 11:00:00,240.07,240.08,239.45,239.54,8537.0,240.07,240.08,239.45,239.54,8537.0
2025-05-14 11:05:00,239.45,239.45,239.08,239.33,2015.0,239.45,239.45,239.08,239.33,2015.0
2025-05-14 11:10:00,239.46,239.89,239.43,239.89,2389.0,239.46,239.89,239.43,239.89,2389.0
2025-05-14 11:15:00,239.94,240.15,239.89,239.99,9360.0,239.94,240.15,239.89,239.99,9360.0
2025-05-14 11:20:00,240.06,240.44,240.06,240.44,1503.0,240.06,240.44,240.06,240.44,1503.0
2025-05-14 11:25:00,240.56,240.67,240.5,240.59,2518.0,240.56,240.67,240.5,240.59,2518.0
2025-05-14 11:30:00,240.64,240.91,240.64,240.81,1904.0,240.64,240.91,240.64,240.81,1904.0
2025-05-14 11:35:00,240.81,241.03,240.73,241.03,3972.0,240.81,241.03,240.73,241.03,3972.0
2025-05-14 11:40:00,241.06,241.2,241.03,241.2,2000.0,241.06,241.2,241.03,241.2,2000.0
2025-05-14 11:45:00,241.05,241.18,240.93,241.06,8290.0,241.05,241.18,240.93,241.06,8290.0
2025-05-14 11:50:00,241.06,241.09,240.86,241.06,5842.0,241.06,241.09,240.86,241.06,5842.0
2025-05-14 11:55:00,241.14,241.14,240.9,241.01,4100.0,241.14,241.14,240.9,241.01,4100.0
2025-05-14 12:00:00,241.01,241.25,240.92,241.2,4418.0,241.01,241.25,240.92,241.2,4418.0
2025-05-14 12:05:00,241.24,241.29,241.23,241.27,3700.0,241.24,241.29,241.23,241.27,3700.0
2025-05-14 12:10:00,241.24,241.24,240.92,241.01,7766.0,241.24,241.24,240.92,241.01,7766.0
2025-05-14 12:15:00,240.94,241.24,240.94,241.19,8157.0,240.94,241.24,240.94,241.19,8157.0
2025-05-14 12:20:00,241.27,241.27,240.95,241.1,2885.0,241.27,241.27,240.95,241.1,2885.0
2025-05-14 12:25:00,241.03,241.06,240.93,241.0,2778.0,241.03,241.06,240.93,241.0,2778.0
2025-05-14 12:30:00,241.03,241.13,240.94,241.04,1744.0,241.03,241.13,240.94,241.04,1744.0
2025-05-14 12:35:00,241.05,241.05,240.28,240.28,10663.0,241.05,241.05,240.28,240.28,10663.0
2025-05-14 12:40:00,240.31,240.51,240.21,240.51,2025.0,240.31,240.51,240.21,240.51,2025.0
2025-05-14 12:45:00,240.59,240.63,240.49,240.63,800.0,240.59,240.63,240.49,240.63,800.0
2025-05-14 12:50:00,240.65,240.68,240.52,240.62,2927.0,240.65,240.68,240.52,240.62,2927.0
2025-05-14 12:55:00,240.61,240.85,240.57,240.85,4004.0,240.61,240.85,240.57,240.85,4004.0
2025-05-14 13:00:00,240.87,241.07,240.74,241.01,14088.0,240.87,241.07,240.74,241.01,14088.0
2025-05-14 13:05:00,241.04,241.04,240.84,240.93,7080.0,241.04,241.04,240.84,240.93,7080.0
2025-05-14 13:10:00,240.93,240.93,240.62,240.76,6328.0,240.93,240.93,240.62,240.76,6328.0
2025-05-14 13:15:00,240.82,240.83,240.39,240.39,5469.0,240.82,240.83,240.39,240.39,5469.0
2025-05-14 13:20:00,240.52,240.54,240.33,240.34,5133.0,240.52,240.54,240.33,240.34,5133.0
2025-05-14 13:25:00,240.45,240.79,240.34,240.77,6643.0,240.45,240.79,240.34,240.77,6643.0
2025-05-14 13:30:00,240.9,241.2,240.77,240.86,3813.0,240.9,241.2,240.77,240.86,3813.0
2025-05-14 13:35:00,240.83,240.99,240.75,240.94,2082.0,240.83,240.99,240.75,240.94,2082.0
2025-05-14 13:40:00,240.9,241.01,240.76,240.99,3490.0,240.9,241.01,240.76,240.99,3490.0
2025-05-14 13:45:00,240.86,240.86,240.58,240.61,2581.0,240.86,240.86,240.58,240.61,2581.0
2025-05-14 13:50:00,240.66,240.87,240.64,240.68,3175.0,240.66,240.87,240.64,240.68,3175.0
2025-05-14 13:55:00,240.7,240.7,240.35,240.36,6176.0,240.7,240.7,240.35,240.36,6176.0
2025-05-14 14:00:00,240.42,240.88,240.4,240.88,2600.0,240.42,240.88,240.4,240.88,2600.0
2025-05-14 14:05:00,240.94,241.1,240.76,240.76,4927.0,240.94,241.1,240.76,240.76,4927.0
2025-05-14 14:10:00,240.77,240.77,240.53,240.53,1901.0,240.77,240.77,240.53,240.53,1901.0
2025-05-14 14:15:00,240.54,240.66,240.32,240.66,4700.0,240.54,240.66,240.32,240.66,4700.0
2025-05-14 14:20:00,240.65,240.78,240.52,240.7,3225.0,240.65,240.78,240.52,240.7,3225.0
2025-05-14 14:25:00,240.54,240.71,240.47,240.53,4565.0,240.54,240.71,240.47,240.53,4565.0
2025-05-14 14:30:00,240.59,241.06,240.59,241.06,3369.0,240.59,241.06,240.59,241.06,3369.0
2025-05-14 14:35:00,241.16,241.16,241.02,241.07,2634.0,241.16,241.16,241.02,241.07,2634.0
2025-05-14 14:40:00,241.21,241.36,241.2,241.34,1700.0,241.21,241.36,241.2,241.34,1700.0
2025-05-14 14:45:00,241.32,241.41,241.24,241.38,12732.0,241.32,241.41,241.24,241.38,12732.0
2025-05-14 14:50:00,241.38,241.45,241.3,241.38,13787.0,241.38,241.45,241.3,241.38,13787.0
2025-05-14 14:55:00,241.38,241.46,241.28,241.36,4000.0,241.38,241.46,241.28,241.36,4000.0
2025-05-14 15:00:00,241.34,241.47,241.28,241.37,5951.0,241.34,241.47,241.28,241.37,5951.0
2025-05-14 15:05:00,241.28,241.4,241.14,241.28,4134.0,241.28,241.4,241.14,241.28,4134.0
2025-05-14 15:10:00,241.25,241.35,241.13,241.35,3051.0,241.25,241.35,241.13,241.35,3051.0
2025-05-14 15:15:00,241.31,241.38,241.2,241.2,4191.0,241.31,241.38,241.2,241.2,4191.0
2025-05-14 15:20:00,241.17,241.17,240.85,240.85,3414.0,241.17,241.17,240.85,240.85,3414.0
2025-05-14 15:25:00,240.86,241.05,240.81,241.0,2817.0,240.86,241.05,240.81,241.0,2817.0
2025-05-14 15:30:00,240.94,241.1,240.81,240.81,4951.0,240.94,241.1,240.81,240.81,4951.0
2025-05-14 15:35:00,240.86,240.97,240.73,240.79,3649.0,240.86,240.97,240.73,240.79,3649.0
2025-05-14 15:40:00,240.79,240.94,240.63,240.74,5047.0,240.79,240.94,240.63,240.74,5047.0
2025-05-14 15:45:00,240.72,240.77,240.57,240.64,11219.0,240.72,240.77,240.57,240.64,11219.0
2025-05-14 15:50:00,240.66,241.61,240.65,241.27,27952.0,240.66,241.61,240.65,241.27,27952.0
2025-05-14 15:55:00,241.3,241.6,240.87,241.15,134356.0,241.3,241.6,240.87,241.15,134356.0
2025-05-15 09:30:00,240.9,241.98,240.85,240.87,9529.0,240.9,241.98,240.85,240.87,9529.0
2025-05-15 09:35:00,240.86,241.28,240.86,240.95,2765.0,240.86,241.28,240.86,240.95,2765.0
2025-05-15 09:40:00,241.5,241.65,241.09,241.34,11590.0,241.5,241.65,241.09,241.34,11590.0
2025-05-15 09:45:00,241.45,241.55,241.35,241.55,6044.0,241.45,241.55,241.35,241.55,6044.0
2025-05-15 09:50:00,241.39,241.85,241.25,241.51,4927.0,241.39,241.85,241.25,241.51,4927.0
2025-05-15 09:55:00,241.5,241.81,241.49,241.5,1876.0,241.5,241.81,241.49,241.5,1876.0
2025-05-15 10:00:00,241.59,241.86,241.59,241.74,4404.0,241.59,241.86,241.59,241.74,4404.0
2025-05-15 10:05:00,241.66,241.68,241.41,241.6,4476.0,241.66,241.68,241.41,241.6,4476.0
2025-05-15 10:10:00,241.56,241.69,241.32,241.64,3830.0,241.56,241.69,241.32,241.64,3830.0
2025-05-15 10:15:00,241.62,241.62,241.38,241.59,6439.0,241.62,241.62,241.38,241.59,6439.0
2025-05-15 10:20:00,241.8,242.05,241.56,242.02,5302.0,241.8,242.05,241.56,242.02,5302.0
2025-05-15 10:25:00,242.04,242.08,241.73,242.07,5911.0,242.04,242.08,241.73,242.07,5911.0
2025-05-15 10:30:00,241.97,242.26,241.95,241.96,6001.0,241.97,242.26,241.95,241.96,6001.0
2025-05-15 10:35:00,242.32,242.86,242.09,242.83,8045.0,242.32,242.86,242.09,242.83,8045.0
2025-05-15 10:40:00,242.8,242.9,242.26,242.44,13031.0,242.8,242.9,242.26,242.44,13031.0
2025-05-15 10:45:00,242.6,242.6,241.9,241.96,5054.0,242.6,242.6,241.9,241.96,5054.0
2025-05-15 10:50:00,242.0,242.13,241.75,242.01,2660.0,242.0,242.13,241.75,242.01,2660.0
2025-05-15 10:55:00,242.0,242.43,241.95,242.43,8428.0,242.0,242.43,241.95,242.43,8428.0
2025-05-15 11:00:00,242.43,242.71,242.28,242.71,15046.0,242.43,242.71,242.28,242.71,15046.0
2025-05-15 11:05:00,242.71,243.21,242.71,243.17,4580.0,242.71,243.21,242.71,243.17,4580.0
2025-05-15 11:10:00,243.04,243.34,243.03,243.15,2008.0,243.04,243.34,243.03,243.15,2008.0
2025-05-15 11:15:00,243.33,243.53,242.92,243.04,7225.0,243.33,243.53,242.92,243.04,7225.0
2025-05-15 11:20:00,243.09,243.17,243.0,243.1,1315.0,243.09,243.17,243.0,243.1,1315.0
2025-05-15 11:25:00,243.11,243.11,242.8,242.9,6528.0,243.11,243.11,242.8,242.9,6528.0
2025-05-15 11:30:00,242.9,243.1,242.9,242.92,2085.0,242.9,243.1,242.9,242.92,2085.0
2025-05-15 11:35:00,242.97,243.08,242.81,243.08,6262.0,242.97,243.08,242.81,243.08,6262.0
2025-05-15 11:40:00,243.08,243.31,242.97,243.26,5689.0,243.08,243.31,242.97,243.26,5689.0
2025-05-15 11:45:00,243.3,243.3,243.08,243.18,2616.0,243.3,243.3,243.08,243.18,2616.0
2025-05-15 11:50:00,243.18,243.47,243.11,243.42,7362.0,243.18,243.47,243.11,243.42,7362.0
2025-05-15 11:55:00,243.47,243.61,243.36,243.41,15401.0,243.47,243.61,243.36,243.41,15401.0
2025-05-15 12:00:00,243.35,243.36,242.99,243.09,9936.0,243.35,243.36,242.99,243.09,9936.0
2025-05-15 12:05:00,243.05,243.3,242.95,243.3,11238.0,243.05,243.3,242.95,243.3,11238.0
2025-05-15 12:10:00,243.23,243.23,243.11,243.15,2311.0,243.23,243.23,243.11,243.15,2311.0
2025-05-15 12:15:00,243.26,243.37,243.18,243.34,6593.0,243.26,243.37,243.18,243.34,6593.0
2025-05-15 12:20:00,243.22,243.46,243.22,243.44,2231.0,243.22,243.46,243.22,243.44,2231.0
2025-05-15 12:25:00,243.43,243.43,243.0,243.2,16361.0,243.43,243.43,243.0,243.2,16361.0
2025-05-15 12:30:00,243.19,243.42,243.04,243.14,10737.0,243.19,243.42,243.04,243.14,10737.0
2025-05-15 12:35:00,243.16,243.24,242.87,242.92,34611.0,243.16,243.24,242.87,242.92,34611.0
2025-05-15 12:40:00,242.75,242.75,242.34,242.43,9355.0,242.75,242.75,242.34,242.43,9355.0
2025-05-15 12:45:00,242.47,242.61,242.39,242.58,42621.0,242.47,242.61,242.39,242.58,42621.0
2025-05-15 12:50:00,242.62,242.82,242.62,242.7,2600.0,242.62,242.82,242.62,242.7,2600.0
2025-05-15 12:55:00,242.6,242.7,242.38,242.7,4204.0,242.6,242.7,242.38,242.7,4204.0
2025-05-15 13:00:00,242.59,242.78,242.48,242.52,22470.0,242.59,242.78,242.48,242.52,22470.0
2025-05-15 13:05:00,242.44,242.5,242.38,242.5,3220.0,242.44,242.5,242.38,242.5,3220.0
2025-05-15 13:10:00,242.48,242.54,242.31,242.4,9844.0,242.48,242.54,242.31,242.4,9844.0
2025-05-15 13:15:00,242.4,242.91,242.38,242.81,27621.0,242.4,242.91,242.38,242.81,27621.0
2025-05-15 13:20:00,242.82,243.45,242.82,243.22,14080.0,242.82,243.45,242.82,243.22,14080.0
2025-05-15 13:25:00,243.21,243.29,243.1,243.17,8699.0,243.21,243.29,243.1,243.17,8699.0
2025-05-15 13:30:00,242.9,243.05,242.65,242.75,4764.0,242.9,243.05,242.65,242.75,4764.0
2025-05-15 13:35:00,242.65,242.85,242.65,242.85,1425.0,242.65,242.85,242.65,242.85,1425.0
2025-05-15 13:40:00,242.71,242.95,242.52,242.81,3463.0,242.71,242.95,242.52,242.81,3463.0
2025-05-15 13:45:00,242.95,243.03,242.79,242.9,5111.0,242.95,243.03,242.79,242.9,5111.0
2025-05-15 13:50:00,242.79,243.02,242.79,242.88,2984.0,242.79,243.02,242.79,242.88,2984.0
2025-05-15 13:55:00,242.84,242.85,242.61,242.61,1457.0,242.84,242.85,242.61,242.61,1457.0
2025-05-15 14:00:00,242.7,242.79,242.65,242.71,2012.0,242.7,242.79,242.65,242.71,2012.0
2025-05-15 14:05:00,242.73,242.81,242.72,242.81,400.0,242.73,242.81,242.72,242.81,400.0
2025-05-15 14:10:00,242.72,243.16,242.71,243.08,9059.0,242.72,243.16,242.71,243.08,9059.0
2025-05-15 14:15:00,243.0,243.43,243.0,243.35,3520.0,243.0,243.43,243.0,243.35,3520.0
2025-05-15 14:20:00,243.32,243.42,243.24,243.42,3973.0,243.32,243.42,243.24,243.42,3973.0
2025-05-15 14:25:00,243.4,243.54,243.3,243.49,7206.0,243.4,243.54,243.3,243.49,7206.0
2025-05-15 14:30:00,243.49,243.86,243.45,243.57,7514.0,243.49,243.86,243.45,243.57,7514.0
2025-05-15 14:35:00,243.56,243.8,243.56,243.7,3399.0,243.56,243.8,243.56,243.7,3399.0
2025-05-15 14:40:00,243.75,243.93,243.74,243.89,5570.0,243.75,243.93,243.74,243.89,5570.0
2025-05-15 14:45:00,243.87,244.12,243.87,244.11,5684.0,243.87,244.12,243.87,244.11,5684.0
2025-05-15 14:50:00,244.08,244.17,243.93,244.1,9607.0,244.08,244.17,243.93,244.1,9607.0
2025-05-15 14:55:00,244.14,244.28,244.09,244.26,9081.0,244.14,244.28,244.09,244.26,9081.0
2025-05-15 15:00:00,244.27,244.3,244.04,244.13,3939.0,244.27,244.3,244.04,244.13,3939.0
2025-05-15 15:05:00,244.05,244.14,243.75,243.77,10687.0,244.05,244.14,243.75,243.77,10687.0
2025-05-15 15:10:00,243.76,243.93,243.76,243.87,4064.0,243.76,243.93,243.76,243.87,4064.0
2025-05-15 15:15:00,243.92,244.15,243.82,244.15,10911.0,243.92,244.15,243.82,244.15,10911.0
2025-05-15 15:20:00,244.08,244.33,244.08,244.2,8371.0,244.08,244.33,244.08,244.2,8371.0
2025-05-15 15:25:00,244.11,244.13,243.83,244.02,10124.0,244.11,244.13,243.83,244.02,10124.0
2025-05-15 15:30:00,244.09,244.25,243.99,243.99,7768.0,244.09,244.25,243.99,243.99,7768.0
2025-05-15 15:35:00,243.99,244.2,243.97,244.01,13970.0,243.99,244.2,243.97,244.01,13970.0
2025-05-15 15:40:00,244.02,244.07,243.75,244.04,13931.0,244.02,244.07,243.75,244.04,13931.0
2025-05-15 15:45:00,244.03,244.15,243.95,243.96,12097.0,244.03,244.15,243.95,243.96,12097.0
2025-05-15 15:50:00,244.0,244.45,243.88,244.04,19093.0,244.0,244.45,243.88,244.04,19093.0
2025-05-15 15:55:00,243.98,244.32,243.75,244.17,65073.0,243.98,244.32,243.75,244.17,65073.0
2025-05-16 09:30:00,245.0,245.0,243.6,243.6,57278.0,245.0,245.0,243.6,243.6,57278.0
2025-05-16 09:35:00,243.76,243.97,243.24,243.71,4368.0,243.76,243.97,243.24,243.71,4368.0
2025-05-16 09:40:00,243.84,244.31,243.83,244.04,4348.0,243.84,244.31,243.83,244.04,4348.0
2025-05-16 09:45:00,244.18,244.77,244.0,244.67,6585.0,244.18,244.77,244.0,244.67,6585.0
2025-05-16 09:50:00,244.79,244.91,244.47,244.65,3833.0,244.79,244.91,244.47,244.65,3833.0
2025-05-16 09:55:00,244.66,244.68,244.54,244.55,865.0,244.66,244.68,244.54,244.55,865.0
2025-05-16 10:00:00,244.37,244.81,244.35,244.57,22067.0,244.37,244.81,244.35,244.57,22067.0
2025-05-16 10:05:00,244.32,244.48,244.08,244.42,3409.0,244.32,244.48,244.08,244.42,3409.0
2025-05-16 10:10:00,244.48,244.72,244.39,244.5,4928.0,244.48,244.72,244.39,244.5,4928.0
2025-05-16 10:15:00,244.52,244.76,244.52,244.76,7251.0,244.52,244.76,244.52,244.76,7251.0
2025-05-16 10:20:00,244.73,244.82,244.45,244.82,7178.0,244.73,244.82,244.45,244.82,7178.0
2025-05-16 10:25:00,244.7,245.11,244.7,244.95,10363.0,244.7,245.11,244.7,244.95,10363.0
2025-05-16 10:30:00,244.92,245.23,244.91,245.23,1700.0,244.92,245.23,244.91,245.23,1700.0
2025-05-16 10:35:00,245.26,245.57,244.97,245.56,5568.0,245.26,245.57,244.97,245.56,5568.0
2025-05-16 10:40:00,245.49,245.64,245.46,245.6,2151.0,245.49,245.64,245.46,245.6,2151.0
2025-05-16 10:45:00,245.68,245.68,245.31,245.31,5476.0,245.68,245.68,245.31,245.31,5476.0
2025-05-16 10:50:00,245.31,245.31,244.83,244.84,3016.0,245.31,245.31,244.83,244.84,3016.0
2025-05-16 10:55:00,244.93,245.44,244.87,245.17,7541.0,244.93,245.44,244.87,245.17,7541.0
2025-05-16 11:00:00,245.0,245.23,244.95,245.23,3505.0,245.0,245.23,244.95,245.23,3505.0
2025-05-16 11:05:00,245.22,245.22,244.92,245.21,3809.0,245.22,245.22,244.92,245.21,3809.0
2025-05-16 11:10:00,245.17,245.32,245.05,245.05,1455.0,245.17,245.32,245.05,245.05,1455.0
2025-05-16 11:15:00,245.11,245.25,245.11,245.17,1624.0,245.11,245.25,245.11,245.17,1624.0
2025-05-16 11:20:00,245.13,245.3,244.85,245.03,5331.0,245.13,245.3,244.85,245.03,5331.0
2025-05-16 11:25:00,245.02,245.18,245.02,245.18,501.0,245.02,245.18,245.02,245.18,501.0
2025-05-16 11:30:00,245.2,245.28,245.02,245.12,3968.0,245.2,245.28,245.02,245.12,3968.0
2025-05-16 11:35:00,245.32,245.58,245.32,245.58,1181.0,245.32,245.58,245.32,245.58,1181.0
2025-05-16 11:40:00,245.55,245.69,245.42,245.55,2780.0,245.55,245.69,245.42,245.55,2780.0
2025-05-16 11:45:00,245.49,245.5,245.27,245.28,1300.0,245.49,245.5,245.27,245.28,1300.0
2025-05-16 11:50:00,245.35,245.67,245.35,245.67,1643.0,245.35,245.67,245.35,245.67,1643.0
2025-05-16 11:55:00,245.6,245.75,245.57,245.58,4166.0,245.6,245.75,245.57,245.58,4166.0
2025-05-16 12:00:00,245.71,246.0,245.71,245.8,4960.0,245.71,246.0,245.71,245.8,4960.0
2025-05-16 12:05:00,245.75,245.83,245.74,245.74,2275.0,245.75,245.83,245.74,245.74,2275.0
2025-05-16 12:10:00,245.73,246.1,245.64,246.09,4942.0,245.73,246.1,245.64,246.09,4942.0
2025-05-16 12:15:00,245.86,246.08,245.86,246.0,2067.0,245.86,246.08,245.86,246.0,2067.0
2025-05-16 12:20:00,246.0,246.11,246.0,246.11,904.0,246.0,246.11,246.0,246.11,904.0
2025-05-16 12:25:00,246.17,246.26,246.1,246.26,2247.0,246.17,246.26,246.1,246.26,2247.0
2025-05-16 12:30:00,246.26,246.3,246.2,246.21,550.0,246.26,246.3,246.2,246.21,550.0
2025-05-16 12:35:00,246.26,246.43,246.18,246.43,2108.0,246.26,246.43,246.18,246.43,2108.0
2025-05-16 12:40:00,246.48,246.48,246.11,246.11,3749.0,246.48,246.48,246.11,246.11,3749.0
2025-05-16 12:45:00,245.95,246.09,245.94,245.96,1000.0,245.95,246.09,245.94,245.96,1000.0
2025-05-16 12:50:00,246.1,246.22,246.05,246.22,400.0,246.1,246.22,246.05,246.22,400.0
2025-05-16 12:55:00,246.38,246.38,246.19,246.2,2351.0,246.38,246.38,246.19,246.2,2351.0
2025-05-16 13:00:00,246.32,246.37,246.19,246.35,1200.0,246.32,246.37,246.19,246.35,1200.0
2025-05-16 13:05:00,246.39,246.39,246.18,246.18,2741.0,246.39,246.39,246.18,246.18,2741.0
2025-05-16 13:10:00,246.09,246.19,246.03,246.12,3861.0,246.09,246.19,246.03,246.12,3861.0
2025-05-16 13:15:00,246.11,246.39,246.11,246.25,2318.0,246.11,246.39,246.11,246.25,2318.0
2025-05-16 13:20:00,246.29,246.42,246.28,246.42,418.0,246.29,246.42,246.28,246.42,418.0
2025-05-16 13:25:00,246.45,246.46,246.37,246.37,900.0,246.45,246.46,246.37,246.37,900.0
2025-05-16 13:30:00,246.37,246.53,246.37,246.45,1539.0,246.37,246.53,246.37,246.45,1539.0
2025-05-16 13:35:00,246.45,246.45,246.27,246.27,3125.0,246.45,246.45,246.27,246.27,3125.0
2025-05-16 13:40:00,246.21,246.31,246.2,246.31,1575.0,246.21,246.31,246.2,246.31,1575.0
2025-05-16 13:45:00,246.42,246.51,246.42,246.42,800.0,246.42,246.51,246.42,246.42,800.0
2025-05-16 13:50:00,246.41,246.45,246.29,246.36,1300.0,246.41,246.45,246.29,246.36,1300.0
2025-05-16 13:55:00,246.36,246.38,246.23,246.25,2500.0,246.36,246.38,246.23,246.25,2500.0
2025-05-16 14:00:00,246.14,246.36,246.14,246.32,1280.0,246.14,246.36,246.14,246.32,1280.0
2025-05-16 14:05:00,246.31,246.32,246.26,246.26,1602.0,246.31,246.32,246.26,246.26,1602.0
2025-05-16 14:10:00,246.26,246.27,246.16,246.21,4101.0,246.26,246.27,246.16,246.21,4101.0
2025-05-16 14:15:00,246.16,246.25,246.08,246.25,4973.0,246.16,246.25,246.08,246.25,4973.0
2025-05-16 14:20:00,246.14,246.24,246.05,246.13,13793.0,246.14,246.24,246.05,246.13,13793.0
2025-05-16 14:25:00,246.12,246.18,246.0,246.11,4708.0,246.12,246.18,246.0,246.11,4708.0
2025-05-16 14:30:00,246.02,246.2,245.88,245.88,4306.0,246.02,246.2,245.88,245.88,4306.0
2025-05-16 14:35:00,245.88,246.09,245.87,246.09,3234.0,245.88,246.09,245.87,246.09,3234.0
2025-05-16 14:40:00,246.11,246.24,245.97,246.24,4742.0,246.11,246.24,245.97,246.24,4742.0
2025-05-16 14:45:00,246.28,246.38,246.23,246.32,2345.0,246.28,246.38,246.23,246.32,2345.0
2025-05-16 14:50:00,246.32,246.32,246.1,246.1,1777.0,246.32,246.32,246.1,246.1,1777.0
2025-05-16 14:55:00,246.1,246.21,245.86,246.0,7676.0,246.1,246.21,245.86,246.0,7676.0
2025-05-16 15:00:00,246.03,246.17,245.98,246.16,3730.0,246.03,246.17,245.98,246.16,3730.0
2025-05-16 15:05:00,246.17,246.3,246.17,246.26,7812.0,246.17,246.3,246.17,246.26,7812.0
2025-05-16 15:10:00,246.26,246.53,246.25,246.46,10792.0,246.26,246.53,246.25,246.46,10792.0
2025-05-16 15:15:00,246.46,246.67,246.33,246.67,5187.0,246.46,246.67,246.33,246.67,5187.0
2025-05-16 15:20:00,246.6,246.66,246.31,246.42,4930.0,246.6,246.66,246.31,246.42,4930.0
2025-05-16 15:25:00,246.26,246.26,246.09,246.13,2885.0,246.26,246.26,246.09,246.13,2885.0
2025-05-16 15:30:00,246.23,246.27,246.03,246.04,7161.0,246.23,246.27,246.03,246.04,7161.0
2025-05-16 15:35:00,246.04,246.26,246.03,246.26,9977.0,246.04,246.26,246.03,246.26,9977.0
2025-05-16 15:40:00,246.19,246.35,246.08,246.13,5847.0,246.19,246.35,246.08,246.13,5847.0
2025-05-16 15:45:00,246.13,246.27,245.9,246.12,9114.0,246.13,246.27,245.9,246.12,9114.0
2025-05-16 15:50:00,246.06,246.24,245.88,245.96,15839.0,246.06,246.24,245.88,245.96,15839.0
2025-05-16 15:55:00,245.97,246.23,245.89,246.2,76476.0,245.97,246.23,245.89,246.2,76476.0
2025-05-19 09:30:00,243.46,245.08,243.46,244.46,9462.0,243.46,245.08,243.46,244.46,9462.0
2025-05-19 09:35:00,245.04,245.29,244.35,244.55,3829.0,245.04,245.29,244.35,244.55,3829.0
2025-05-19 09:40:00,244.43,244.54,244.06,244.09,4247.0,244.43,244.54,244.06,244.09,4247.0
2025-05-19 09:45:00,244.09,244.11,243.85,244.04,6700.0,244.09,244.11,243.85,244.04,6700.0
2025-05-19 09:50:00,243.89,244.2,243.82,243.9,3663.0,243.89,244.2,243.82,243.9,3663.0
2025-05-19 09:55:00,243.9,243.97,243.44,243.48,11723.0,243.9,243.97,243.44,243.48,11723.0
2025-05-19 10:00:00,243.47,243.97,243.47,243.97,8599.0,243.47,243.97,243.47,243.97,8599.0
2025-05-19 10:05:00,243.97,244.17,243.87,243.92,3877.0,243.97,244.17,243.87,243.92,3877.0
2025-05-19 10:10:00,243.92,244.03,243.63,244.0,3879.0,243.92,244.03,243.63,244.0,3879.0
2025-05-19 10:15:00,244.1,244.23,244.1,244.23,1132.0,244.1,244.23,244.1,244.23,1132.0
2025-05-19 10:20:00,244.47,244.7,244.34,244.68,11554.0,244.47,244.7,244.34,244.68,11554.0
2025-05-19 10:25:00,244.59,244.59,243.64,243.97,6377.0,244.59,244.59,243.64,243.97,6377.0
2025-05-19 10:30:00,244.27,244.45,244.02,244.45,2662.0,244.27,244.45,244.02,244.45,2662.0
2025-05-19 10:35:00,244.53,244.63,244.53,244.63,1093.0,244.53,244.63,244.53,244.63,1093.0
2025-05-19 10:40:00,244.63,244.73,244.29,244.29,4666.0,244.63,244.73,244.29,244.29,4666.0
2025-05-19 10:45:00,244.47,244.47,244.01,244.05,2512.0,244.47,244.47,244.01,244.05,2512.0
2025-05-19 10:50:00,244.09,244.25,244.05,244.21,3332.0,244.09,244.25,244.05,244.21,3332.0
2025-05-19 10:55:00,244.25,244.25,244.18,244.23,1553.0,244.25,244.25,244.18,244.23,1553.0
2025-05-19 11:00:00,244.31,244.55,244.31,244.53,7154.0,244.31,244.55,244.31,244.53,7154.0
2025-05-19 11:05:00,244.53,244.57,244.27,244.27,7770.0,244.53,244.57,244.27,244.27,7770.0
2025-05-19 11:10:00,244.26,244.26,244.22,244.22,398.0,244.26,244.26,244.22,244.22,398.0
2025-05-19 11:15:00,244.34,244.42,244.08,244.27,14007.0,244.34,244.42,244.08,244.27,14007.0
2025-05-19 11:20:00,244.26,244.33,244.15,244.33,965.0,244.26,244.33,244.15,244.33,965.0
2025-05-19 11:25:00,244.3,244.3,243.9,244.04,2715.0,244.3,244.3,243.9,244.04,2715.0
2025-05-19 11:30:00,244.04,244.1,243.91,243.91,2551.0,244.04,244.1,243.91,243.91,2551.0
2025-05-19 11:35:00,243.96,243.96,243.95,243.96,245.0,243.96,243.96,243.95,243.96,245.0
2025-05-19 11:40:00,244.21,244.3,244.17,244.3,2900.0,244.21,244.3,244.17,244.3,2900.0
2025-05-19 11:45:00,244.34,244.39,244.21,244.22,2283.0,244.34,244.39,244.21,244.22,2283.0
2025-05-19 11:50:00,244.19,244.31,244.14,244.31,1091.0,244.19,244.31,244.14,244.31,1091.0
2025-05-19 11:55:00,244.24,244.43,244.24,244.31,3905.0,244.24,244.43,244.24,244.31,3905.0
2025-05-19 12:00:00,244.19,244.27,244.19,244.27,903.0,244.19,244.27,244.19,244.27,903.0
2025-05-19 12:05:00,244.4,244.4,244.31,244.31,312.0,244.4,244.4,244.31,244.31,312.0
2025-05-19 12:10:00,244.37,244.37,244.32,244.33,399.0,244.37,244.37,244.32,244.33,399.0
2025-05-19 12:15:00,244.41,244.5,244.32,244.37,5595.0,244.41,244.5,244.32,244.37,5595.0
2025-05-19 12:20:00,244.42,244.42,244.41,244.42,400.0,244.42,244.42,244.41,244.42,400.0
2025-05-19 12:25:00,244.38,244.41,244.37,244.38,1732.0,244.38,244.41,244.37,244.38,1732.0
2025-05-19 12:30:00,244.38,244.43,244.34,244.42,914.0,244.38,244.43,244.34,244.42,914.0
2025-05-19 12:35:00,244.43,244.43,244.25,244.34,3182.0,244.43,244.43,244.25,244.34,3182.0
2025-05-19 12:40:00,244.29,244.29,244.04,244.25,3754.0,244.29,244.29,244.04,244.25,3754.0
2025-05-19 12:45:00,244.2,244.3,244.19,244.28,3117.0,244.2,244.3,244.19,244.28,3117.0
2025-05-19 12:50:00,244.28,244.35,244.25,244.29,7097.0,244.28,244.35,244.25,244.29,7097.0
2025-05-19 12:55:00,244.3,244.49,244.25,244.32,7164.0,244.3,244.49,244.25,244.32,7164.0
2025-05-19 13:00:00,244.36,244.4,244.27,244.27,3678.0,244.36,244.4,244.27,244.27,3678.0
2025-05-19 13:05:00,244.37,244.63,244.36,244.58,7080.0,244.37,244.63,244.36,244.58,7080.0
2025-05-19 13:10:00,244.58,244.61,244.36,244.58,3899.0,244.58,244.61,244.36,244.58,3899.0
2025-05-19 13:15:00,244.63,244.75,244.55,244.66,1938.0,244.63,244.75,244.55,244.66,1938.0
2025-05-19 13:20:00,244.68,244.68,244.51,244.64,2197.0,244.68,244.68,244.51,244.64,2197.0
2025-05-19 13:25:00,244.65,244.68,244.51,244.67,5214.0,244.65,244.68,244.51,244.67,5214.0
2025-05-19 13:30:00,244.65,244.74,244.51,244.63,13258.0,244.65,244.74,244.51,244.63,13258.0
2025-05-19 13:35:00,244.63,244.64,244.4,244.4,2712.0,244.63,244.64,244.4,244.4,2712.0
2025-05-19 13:40:00,244.46,244.46,244.26,244.27,2706.0,244.46,244.46,244.26,244.27,2706.0
2025-05-19 13:45:00,244.29,244.29,243.99,244.05,2450.0,244.29,244.29,243.99,244.05,2450.0
2025-05-19 13:50:00,244.04,244.04,243.94,243.94,1803.0,244.04,244.04,243.94,243.94,1803.0
2025-05-19 13:55:00,243.94,244.18,243.91,244.12,8802.0,243.94,244.18,243.91,244.12,8802.0
2025-05-19 14:00:00,244.12,244.17,244.0,244.15,3480.0,244.12,244.17,244.0,244.15,3480.0
2025-05-19 14:05:00,244.14,244.19,244.02,244.04,13012.0,244.14,244.19,244.02,244.04,13012.0
2025-05-19 14:10:00,244.04,244.09,243.95,244.0,2018.0,244.04,244.09,243.95,244.0,2018.0
2025-05-19 14:15:00,244.0,244.0,243.76,243.77,2614.0,244.0,244.0,243.76,243.77,2614.0
2025-05-19 14:20:00,243.8,243.91,243.71,243.91,3190.0,243.8,243.91,243.71,243.91,3190.0
2025-05-19 14:25:00,243.95,244.09,243.95,244.04,1800.0,243.95,244.09,243.95,244.04,1800.0
2025-05-19 14:30:00,244.08,244.1,243.91,244.0,11612.0,244.08,244.1,243.91,244.0,11612.0
2025-05-19 14:35:00,244.01,244.16,244.0,244.06,7474.0,244.01,244.16,244.0,244.06,7474.0
2025-05-19 14:40:00,244.11,244.15,243.76,243.76,12456.0,244.11,244.15,243.76,243.76,12456.0
2025-05-19 14:45:00,243.84,243.9,243.67,243.82,4133.0,243.84,243.9,243.67,243.82,4133.0
2025-05-19 14:50:00,243.72,243.98,243.61,243.9,6503.0,243.72,243.98,243.61,243.9,6503.0
2025-05-19 14:55:00,243.88,244.01,243.77,243.88,3891.0,243.88,244.01,243.77,243.88,3891.0
2025-05-19 15:00:00,243.92,243.93,243.71,243.72,1970.0,243.92,243.93,243.71,243.72,1970.0
2025-05-19 15:05:00,243.67,243.74,243.5,243.64,4742.0,243.67,243.74,243.5,243.64,4742.0
2025-05-19 15:10:00,243.66,243.66,243.32,243.47,6251.0,243.66,243.66,243.32,243.47,6251.0
2025-05-19 15:15:00,243.39,243.47,243.31,243.38,2132.0,243.39,243.47,243.31,243.38,2132.0
2025-05-19 15:20:00,243.45,243.63,243.35,243.61,5284.0,243.45,243.63,243.35,243.61,5284.0
2025-05-19 15:25:00,243.6,243.6,243.33,243.59,3506.0,243.6,243.6,243.33,243.59,3506.0
2025-05-19 15:30:00,243.42,243.67,243.21,243.29,11282.0,243.42,243.67,243.21,243.29,11282.0
2025-05-19 15:35:00,243.22,243.37,243.1,243.37,9704.0,243.22,243.37,243.1,243.37,9704.0
2025-05-19 15:40:00,243.31,243.6,243.31,243.53,5517.0,243.31,243.6,243.31,243.53,5517.0
2025-05-19 15:45:00,243.6,243.68,243.49,243.52,5344.0,243.6,243.68,243.49,243.52,5344.0
2025-05-19 15:50:00,243.67,244.02,243.62,243.9,10841.0,243.67,244.02,243.62,243.9,10841.0
2025-05-19 15:55:00,243.85,244.01,243.7,243.77,31158.0,243.85,244.01,243.7,243.77,31158.0
2025-05-20 09:30:00,242.23,243.61,242.23,243.26,31553.0,242.23,243.61,242.23,243.26,31553.0
2025-05-20 09:35:00,243.42,243.62,242.89,243.03,7940.0,243.42,243.62,242.89,243.03,7940.0
2025-05-20 09:40:00,243.03,243.69,243.03,243.55,7328.0,243.03,243.69,243.03,243.55,7328.0
2025-05-20 09:45:00,243.46,243.46,243.2,243.41,5548.0,243.46,243.46,243.2,243.41,5548.0
2025-05-20 09:50:00,243.59,243.89,243.43,243.65,6622.0,243.59,243.89,243.43,243.65,6622.0
2025-05-20 09:55:00,243.88,244.03,243.81,243.94,1458.0,243.88,244.03,243.81,243.94,1458.0
2025-05-20 10:00:00,243.9,244.22,243.74,244.16,10236.0,243.9,244.22,243.74,244.16,10236.0
2025-05-20 10:05:00,244.19,244.69,244.17,244.42,14453.0,244.19,244.69,244.17,244.42,14453.0
2025-05-20 10:10:00,244.42,244.42,243.88,244.12,8318.0,244.42,244.42,243.88,244.12,8318.0
2025-05-20 10:15:00,244.16,244.21,243.93,244.1,6119.0,244.16,244.21,243.93,244.1,6119.0
2025-05-20 10:20:00,244.03,244.56,244.03,244.43,3961.0,244.03,244.56,244.03,244.43,3961.0
2025-05-20 10:25:00,244.42,244.73,244.37,244.71,6100.0,244.42,244.73,244.37,244.71,6100.0
2025-05-20 10:30:00,244.69,245.0,244.62,244.71,8852.0,244.69,245.0,244.62,244.71,8852.0
2025-05-20 10:35:00,244.66,244.99,244.65,244.84,2300.0,244.66,244.99,244.65,244.84,2300.0
2025-05-20 10:40:00,244.87,245.06,244.87,245.06,1427.0,244.87,245.06,244.87,245.06,1427.0
2025-05-20 10:45:00,245.02,245.02,244.64,244.65,8118.0,245.02,245.02,244.64,244.65,8118.0
2025-05-20 10:50:00,244.69,244.7,244.34,244.38,2723.0,244.69,244.7,244.34,244.38,2723.0
2025-05-20 10:55:00,244.42,244.51,244.11,244.14,2905.0,244.42,244.51,244.11,244.14,2905.0
2025-05-20 11:00:00,244.1,244.6,244.1,244.46,4008.0,244.1,244.6,244.1,244.46,4008.0
2025-05-20 11:05:00,244.48,245.13,244.47,245.07,8179.0,244.48,245.13,244.47,245.07,8179.0
2025-05-20 11:10:00,244.96,245.55,242.14,244.24,93307.0,244.96,245.55,242.14,244.24,93307.0
2025-05-20 11:15:00,244.42,245.7,244.08,245.1,53585.0,244.42,245.7,244.08,245.1,53585.0
2025-05-20 11:20:00,244.98,245.53,244.69,245.31,13380.0,244.98,245.53,244.69,245.31,13380.0
2025-05-20 11:25:00,245.24,245.53,244.93,245.51,30236.0,245.24,245.53,244.93,245.51,30236.0
2025-05-20 11:30:00,245.22,245.74,245.22,245.74,10507.0,245.22,245.74,245.22,245.74,10507.0
2025-05-20 11:35:00,245.59,245.59,245.15,245.15,3814.0,245.59,245.59,245.15,245.15,3814.0
2025-05-20 11:40:00,245.13,245.29,244.92,245.15,25121.0,245.13,245.29,244.92,245.15,25121.0
2025-05-20 11:45:00,244.89,245.11,244.65,244.67,4357.0,244.89,245.11,244.65,244.67,4357.0
2025-05-20 11:50:00,244.81,244.84,244.43,244.78,6515.0,244.81,244.84,244.43,244.78,6515.0
2025-05-20 11:55:00,244.82,244.86,244.71,244.74,5505.0,244.82,244.86,244.71,244.74,5505.0
2025-05-20 12:00:00,244.73,244.86,244.53,244.53,8994.0,244.73,244.86,244.53,244.53,8994.0
2025-05-20 12:05:00,244.45,244.58,244.27,244.51,11154.0,244.45,244.58,244.27,244.51,11154.0
2025-05-20 12:10:00,244.39,244.66,244.27,244.63,10663.0,244.39,244.66,244.27,244.63,10663.0
2025-05-20 12:15:00,244.39,244.68,244.22,244.65,13494.0,244.39,244.68,244.22,244.65,13494.0
2025-05-20 12:20:00,244.55,244.71,244.45,244.7,5754.0,244.55,244.71,244.45,244.7,5754.0
2025-05-20 12:25:00,244.66,244.66,244.42,244.59,3394.0,244.66,244.66,244.42,244.59,3394.0
2025-05-20 12:30:00,244.52,244.58,244.38,244.5,1861.0,244.52,244.58,244.38,244.5,1861.0
2025-05-20 12:35:00,244.4,244.49,244.28,244.44,2845.0,244.4,244.49,244.28,244.44,2845.0
2025-05-20 12:40:00,244.36,244.49,244.34,244.47,1737.0,244.36,244.49,244.34,244.47,1737.0
2025-05-20 12:45:00,244.49,244.55,244.21,244.32,3700.0,244.49,244.55,244.21,244.32,3700.0
2025-05-20 12:50:00,244.32,244.5,244.31,244.5,3084.0,244.32,244.5,244.31,244.5,3084.0
2025-05-20 12:55:00,244.47,244.63,244.42,244.52,3874.0,244.47,244.63,244.42,244.52,3874.0
2025-05-20 13:00:00,244.48,244.62,244.25,244.29,4776.0,244.48,244.62,244.25,244.29,4776.0
2025-05-20 13:05:00,244.27,244.42,244.23,244.37,2646.0,244.27,244.42,244.23,244.37,2646.0
2025-05-20 13:10:00,244.4,244.66,244.26,244.56,5877.0,244.4,244.66,244.26,244.56,5877.0
2025-05-20 13:15:00,244.53,244.74,244.41,244.55,6501.0,244.53,244.74,244.41,244.55,6501.0
2025-05-20 13:20:00,244.53,244.53,244.03,244.19,3971.0,244.53,244.53,244.03,244.19,3971.0
2025-05-20 13:25:00,244.19,244.32,244.13,244.15,2410.0,244.19,244.32,244.13,244.15,2410.0
2025-05-20 13:30:00,244.06,244.45,244.05,244.44,4674.0,244.06,244.45,244.05,244.44,4674.0
2025-05-20 13:35:00,244.41,244.62,244.41,244.62,2714.0,244.41,244.62,244.41,244.62,2714.0
2025-05-20 13:40:00,244.62,244.62,244.06,244.28,12789.0,244.62,244.62,244.06,244.28,12789.0
2025-05-20 13:45:00,244.32,244.32,244.02,244.1,6368.0,244.32,244.32,244.02,244.1,6368.0
2025-05-20 13:50:00,244.03,244.15,243.68,243.81,8200.0,244.03,244.15,243.68,243.81,8200.0
2025-05-20 13:55:00,243.81,244.27,243.76,244.17,9239.0,243.81,244.27,243.76,244.17,9239.0
2025-05-20 14:00:00,244.11,244.26,243.97,244.13,8860.0,244.11,244.26,243.97,244.13,8860.0
2025-05-20 14:05:00,244.11,244.14,243.97,244.06,3619.0,244.11,244.14,243.97,244.06,3619.0
2025-05-20 14:10:00,244.06,244.16,244.05,244.06,3695.0,244.06,244.16,244.05,244.06,3695.0
2025-05-20 14:15:00,244.15,244.16,243.75,243.88,6476.0,244.15,244.16,243.75,243.88,6476.0
2025-05-20 14:20:00,243.91,243.91,243.33,243.8,6011.0,243.91,243.91,243.33,243.8,6011.0
2025-05-20 14:25:00,243.78,243.85,243.11,243.11,3970.0,243.78,243.85,243.11,243.11,3970.0
2025-05-20 14:30:00,243.31,243.31,243.04,243.24,4470.0,243.31,243.31,243.04,243.24,4470.0
2025-05-20 14:35:00,243.28,243.63,243.28,243.6,4977.0,243.28,243.63,243.28,243.6,4977.0
2025-05-20 14:40:00,243.53,243.7,243.27,243.7,6846.0,243.53,243.7,243.27,243.7,6846.0
2025-05-20 14:45:00,243.68,243.7,243.52,243.54,5009.0,243.68,243.7,243.52,243.54,5009.0
2025-05-20 14:50:00,243.59,243.62,243.39,243.51,3818.0,243.59,243.62,243.39,243.51,3818.0
2025-05-20 14:55:00,243.52,243.91,243.46,243.77,7464.0,243.52,243.91,243.46,243.77,7464.0
2025-05-20 15:00:00,243.71,243.71,243.25,243.34,7240.0,243.71,243.71,243.25,243.34,7240.0
2025-05-20 15:05:00,243.36,243.6,243.31,243.57,7650.0,243.36,243.6,243.31,243.57,7650.0
2025-05-20 15:10:00,243.57,243.57,243.38,243.42,4000.0,243.57,243.57,243.38,243.42,4000.0
2025-05-20 15:15:00,243.42,243.46,243.3,243.37,9951.0,243.42,243.46,243.3,243.37,9951.0
2025-05-20 15:20:00,243.38,243.38,243.26,243.29,5871.0,243.38,243.38,243.26,243.29,5871.0
2025-05-20 15:25:00,243.34,243.47,243.17,243.23,14274.0,243.34,243.47,243.17,243.23,14274.0
2025-05-20 15:30:00,243.23,243.57,243.22,243.56,16153.0,243.23,243.57,243.22,243.56,16153.0
2025-05-20 15:35:00,243.64,243.74,243.52,243.65,12816.0,243.64,243.74,243.52,243.65,12816.0
2025-05-20 15:40:00,243.77,243.85,243.62,243.79,17053.0,243.77,243.85,243.62,243.79,17053.0
2025-05-20 15:45:00,243.76,243.96,243.73,243.81,17357.0,243.76,243.96,243.73,243.81,17357.0
2025-05-20 15:50:00,243.72,244.26,243.58,244.09,28488.0,243.72,244.26,243.58,244.09,28488.0
2025-05-20 15:55:00,244.09,244.32,243.86,244.22,63122.0,244.09,244.32,243.86,244.22,63122.0
2025-05-21 09:30:00,241.7,243.13,241.7,242.04,11785.0,241.7,243.13,241.7,242.04,11785.0
2025-05-21 09:35:00,242.02,242.02,241.55,241.87,500.0,242.02,242.02,241.55,241.87,500.0
2025-05-21 09:40:00,242.29,242.41,241.91,241.91,7220.0,242.29,242.41,241.91,241.91,7220.0
2025-05-21 09:45:00,241.88,242.15,241.62,242.15,8460.0,241.88,242.15,241.62,242.15,8460.0
2025-05-21 09:50:00,242.19,242.21,241.89,242.19,3394.0,242.19,242.21,241.89,242.19,3394.0
2025-05-21 09:55:00,242.3,242.35,241.82,241.82,4375.0,242.3,242.35,241.82,241.82,4375.0
2025-05-21 10:00:00,241.84,242.2,241.83,242.2,1150.0,241.84,242.2,241.83,242.2,1150.0
2025-05-21 10:05:00,242.39,242.64,242.39,242.45,6042.0,242.39,242.64,242.39,242.45,6042.0
2025-05-21 10:10:00,242.43,242.43,242.09,242.15,5267.0,242.43,242.43,242.09,242.15,5267.0
2025-05-21 10:15:00,242.15,242.34,242.04,242.26,7798.0,242.15,242.34,242.04,242.26,7798.0
2025-05-21 10:20:00,242.45,242.84,242.32,242.59,6980.0,242.45,242.84,242.32,242.59,6980.0
2025-05-21 10:25:00,242.59,242.59,241.7,241.71,7724.0,242.59,242.59,241.7,241.71,7724.0
2025-05-21 10:30:00,241.89,241.9,241.42,241.43,7257.0,241.89,241.9,241.42,241.43,7257.0
2025-05-21 10:35:00,241.36,241.41,241.14,241.28,3381.0,241.36,241.41,241.14,241.28,3381.0
2025-05-21 10:40:00,241.27,241.47,240.84,240.84,14728.0,241.27,241.47,240.84,240.84,14728.0
2025-05-21 10:45:00,240.8,240.95,240.61,240.95,3852.0,240.8,240.95,240.61,240.95,3852.0
2025-05-21 10:50:00,240.99,241.07,240.68,240.84,15502.0,240.99,241.07,240.68,240.84,15502.0
2025-05-21 10:55:00,240.87,241.03,240.61,240.72,4300.0,240.87,241.03,240.61,240.72,4300.0
2025-05-21 11:00:00,240.83,241.06,240.73,240.83,9506.0,240.83,241.06,240.73,240.83,9506.0
2025-05-21 11:05:00,240.84,241.05,240.71,240.96,27416.0,240.84,241.05,240.71,240.96,27416.0
2025-05-21 11:10:00,240.99,241.59,240.98,241.59,3693.0,240.99,241.59,240.98,241.59,3693.0
2025-05-21 11:15:00,241.56,241.73,241.47,241.59,5966.0,241.56,241.73,241.47,241.59,5966.0
2025-05-21 11:20:00,241.63,242.11,241.61,242.11,4440.0,241.63,242.11,241.61,242.11,4440.0
2025-05-21 11:25:00,242.03,242.08,241.78,241.85,11423.0,242.03,242.08,241.78,241.85,11423.0
2025-05-21 11:30:00,241.85,242.06,241.71,241.99,7442.0,241.85,242.06,241.71,241.99,7442.0
2025-05-21 11:35:00,241.84,241.94,241.67,241.9,4311.0,241.84,241.94,241.67,241.9,4311.0
2025-05-21 11:40:00,241.94,242.02,241.61,241.78,11664.0,241.94,242.02,241.61,241.78,11664.0
2025-05-21 11:45:00,241.82,241.98,241.82,241.97,3450.0,241.82,241.98,241.82,241.97,3450.0
2025-05-21 11:50:00,241.99,242.27,241.88,242.26,5002.0,241.99,242.27,241.88,242.26,5002.0
2025-05-21 11:55:00,242.42,242.51,242.22,242.25,6106.0,242.42,242.51,242.22,242.25,6106.0
2025-05-21 12:00:00,242.26,242.26,242.11,242.2,4635.0,242.26,242.26,242.11,242.2,4635.0
2025-05-21 12:05:00,242.2,242.44,242.15,242.44,2921.0,242.2,242.44,242.15,242.44,2921.0
2025-05-21 12:10:00,242.36,242.46,242.22,242.29,7962.0,242.36,242.46,242.22,242.29,7962.0
2025-05-21 12:15:00,242.29,242.4,242.11,242.12,4813.0,242.29,242.4,242.11,242.12,4813.0
2025-05-21 12:20:00,242.12,242.17,242.05,242.07,2533.0,242.12,242.17,242.05,242.07,2533.0
2025-05-21 12:25:00,242.1,242.28,242.08,242.21,2840.0,242.1,242.28,242.08,242.21,2840.0
2025-05-21 12:30:00,242.3,242.49,242.11,242.15,9317.0,242.3,242.49,242.11,242.15,9317.0
2025-05-21 12:35:00,242.14,242.27,242.0,242.07,1525.0,242.14,242.27,242.0,242.07,1525.0
2025-05-21 12:40:00,242.09,242.17,241.99,241.99,3246.0,242.09,242.17,241.99,241.99,3246.0
2025-05-21 12:45:00,242.08,242.08,241.96,242.06,4291.0,242.08,242.08,241.96,242.06,4291.0
2025-05-21 12:50:00,242.17,242.28,242.16,242.24,2891.0,242.17,242.28,242.16,242.24,2891.0
2025-05-21 12:55:00,242.24,242.4,242.14,242.31,10208.0,242.24,242.4,242.14,242.31,10208.0
2025-05-21 13:00:00,242.34,242.43,242.22,242.43,7978.0,242.34,242.43,242.22,242.43,7978.0
2025-05-21 13:05:00,242.5,242.54,241.97,241.98,9819.0,242.5,242.54,241.97,241.98,9819.0
2025-05-21 13:10:00,241.98,241.98,241.76,241.78,5100.0,241.98,241.98,241.76,241.78,5100.0
2025-05-21 13:15:00,241.78,241.8,240.71,240.94,11113.0,241.78,241.8,240.71,240.94,11113.0
2025-05-21 13:20:00,240.87,240.89,239.83,239.91,6795.0,240.87,240.89,239.83,239.91,6795.0
2025-05-21 13:25:00,240.09,240.1,239.61,239.61,2421.0,240.09,240.1,239.61,239.61,2421.0
2025-05-21 13:30:00,239.46,240.23,239.25,240.23,4508.0,239.46,240.23,239.25,240.23,4508.0
2025-05-21 13:35:00,240.18,240.59,239.75,240.59,28955.0,240.18,240.59,239.75,240.59,28955.0
2025-05-21 13:40:00,240.5,240.65,240.3,240.46,8037.0,240.5,240.65,240.3,240.46,8037.0
2025-05-21 13:45:00,240.46,240.57,240.22,240.33,4377.0,240.46,240.57,240.22,240.33,4377.0
2025-05-21 13:50:00,240.34,240.5,240.06,240.13,4920.0,240.34,240.5,240.06,240.13,4920.0
2025-05-21 13:55:00,240.31,240.31,239.96,239.98,2500.0,240.31,240.31,239.96,239.98,2500.0
2025-05-21 14:00:00,240.06,240.06,239.43,239.65,3400.0,240.06,240.06,239.43,239.65,3400.0
2025-05-21 14:05:00,239.55,239.92,239.55,239.92,1938.0,239.55,239.92,239.55,239.92,1938.0
2025-05-21 14:10:00,240.02,240.02,239.58,239.59,7037.0,240.02,240.02,239.58,239.59,7037.0
2025-05-21 14:15:00,239.59,239.83,239.52,239.72,5993.0,239.59,239.83,239.52,239.72,5993.0
2025-05-21 14:20:00,239.7,240.01,239.58,239.95,14327.0,239.7,240.01,239.58,239.95,14327.0
2025-05-21 14:25:00,240.02,240.23,239.97,240.15,3070.0,240.02,240.23,239.97,240.15,3070.0
2025-05-21 14:30:00,239.98,240.38,239.98,240.38,11411.0,239.98,240.38,239.98,240.38,11411.0
2025-05-21 14:35:00,240.36,240.79,240.36,240.56,11297.0,240.36,240.79,240.36,240.56,11297.0
2025-05-21 14:40:00,240.56,240.57,240.25,240.3,11772.0,240.56,240.57,240.25,240.3,11772.0
2025-05-21 14:45:00,240.4,240.4,240.05,240.06,12179.0,240.4,240.4,240.05,240.06,12179.0
2025-05-21 14:50:00,240.08,240.16,239.98,239.99,2357.0,240.08,240.16,239.98,239.99,2357.0
2025-05-21 14:55:00,239.93,240.19,239.82,239.99,9189.0,239.93,240.19,239.82,239.99,9189.0
2025-05-21 15:00:00,239.98,240.06,239.73,239.79,15320.0,239.98,240.06,239.73,239.79,15320.0
2025-05-21 15:05:00,239.79,239.96,239.43,239.48,5759.0,239.79,239.96,239.43,239.48,5759.0
2025-05-21 15:10:00,239.47,239.92,239.36,239.89,14968.0,239.47,239.92,239.36,239.89,14968.0
2025-05-21 15:15:00,239.84,239.85,239.57,239.68,17786.0,239.84,239.85,239.57,239.68,17786.0
2025-05-21 15:20:00,239.65,239.66,239.36,239.51,26528.0,239.65,239.66,239.36,239.51,26528.0
2025-05-21 15:25:00,239.5,239.5,239.17,239.28,25059.0,239.5,239.5,239.17,239.28,25059.0
2025-05-21 15:30:00,239.28,239.55,239.07,239.48,17380.0,239.28,239.55,239.07,239.48,17380.0
2025-05-21 15:35:00,239.48,239.91,239.42,239.89,15598.0,239.48,239.91,239.42,239.89,15598.0
2025-05-21 15:40:00,239.89,240.12,239.88,239.97,8002.0,239.89,240.12,239.88,239.97,8002.0
2025-05-21 15:45:00,239.97,240.11,239.57,239.68,22832.0,239.97,240.11,239.57,239.68,22832.0
2025-05-21 15:50:00,239.7,239.79,239.5,239.72,26335.0,239.7,239.79,239.5,239.72,26335.0
2025-05-21 15:55:00,239.69,239.71,239.29,239.29,80529.0,239.69,239.71,239.29,239.29,80529.0
2025-05-22 09:30:00,239.42,239.44,238.9,239.44,6974.0,239.42,239.44,238.9,239.44,6974.0
2025-05-22 09:35:00,239.43,239.43,238.8,238.89,1500.0,239.43,239.43,238.8,238.89,1500.0
2025-05-22 09:40:00,238.55,239.01,238.55,239.01,300.0,238.55,239.01,238.55,239.01,300.0
2025-05-22 09:45:00,239.05,239.05,238.45,238.46,5328.0,239.05,239.05,238.45,238.46,5328.0
2025-05-22 09:50:00,238.46,238.7,238.46,238.58,2425.0,238.46,238.7,238.46,238.58,2425.0
2025-05-22 09:55:00,238.67,239.0,238.66,239.0,19103.0,238.67,239.0,238.66,239.0,19103.0
2025-05-22 10:00:00,239.02,239.29,238.87,239.27,4940.0,239.02,239.29,238.87,239.27,4940.0
2025-05-22 10:05:00,239.22,239.28,238.75,238.75,15496.0,239.22,239.28,238.75,238.75,15496.0
2025-05-22 10:10:00,238.56,238.56,238.35,238.35,918.0,238.56,238.56,238.35,238.35,918.0
2025-05-22 10:15:00,238.77,238.77,238.43,238.43,5453.0,238.77,238.77,238.43,238.43,5453.0
2025-05-22 10:20:00,238.35,238.53,237.81,237.81,6248.0,238.35,238.53,237.81,237.81,6248.0
2025-05-22 10:25:00,237.79,238.03,237.77,237.92,1338.0,237.79,238.03,237.77,237.92,1338.0
2025-05-22 10:30:00,237.99,237.99,237.57,237.57,1200.0,237.99,237.99,237.57,237.57,1200.0
2025-05-22 10:35:00,237.51,237.51,237.31,237.36,2304.0,237.51,237.51,237.31,237.36,2304.0
2025-05-22 10:40:00,237.36,237.5,237.21,237.33,5217.0,237.36,237.5,237.21,237.33,5217.0
2025-05-22 10:45:00,237.27,237.41,237.18,237.28,4655.0,237.27,237.41,237.18,237.28,4655.0
2025-05-22 10:50:00,237.32,237.79,237.32,237.6,5688.0,237.32,237.79,237.32,237.6,5688.0
2025-05-22 10:55:00,237.6,237.75,237.44,237.72,4040.0,237.6,237.75,237.44,237.72,4040.0
2025-05-22 11:00:00,237.88,238.26,237.87,238.21,2104.0,237.88,238.26,237.87,238.21,2104.0
2025-05-22 11:05:00,238.21,238.66,238.21,238.56,1200.0,238.21,238.66,238.21,238.56,1200.0
2025-05-22 11:10:00,238.39,238.7,238.28,238.28,6621.0,238.39,238.7,238.28,238.28,6621.0
2025-05-22 11:15:00,238.41,238.46,238.23,238.3,21711.0,238.41,238.46,238.23,238.3,21711.0
2025-05-22 11:20:00,238.45,238.54,238.31,238.41,3873.0,238.45,238.54,238.31,238.41,3873.0
2025-05-22 11:25:00,238.62,238.62,238.18,238.24,3234.0,238.62,238.62,238.18,238.24,3234.0
2025-05-22 11:30:00,238.19,238.55,238.1,238.1,5324.0,238.19,238.55,238.1,238.1,5324.0
2025-05-22 11:35:00,238.36,238.76,238.36,238.56,7094.0,238.36,238.76,238.36,238.56,7094.0
2025-05-22 11:40:00,238.62,238.94,238.6,238.8,4708.0,238.62,238.94,238.6,238.8,4708.0
2025-05-22 11:45:00,238.78,238.98,238.55,238.59,7427.0,238.78,238.98,238.55,238.59,7427.0
2025-05-22 11:50:00,238.66,238.78,238.55,238.72,3343.0,238.66,238.78,238.55,238.72,3343.0
2025-05-22 11:55:00,238.83,238.84,238.58,238.76,5840.0,238.83,238.84,238.58,238.76,5840.0
2025-05-22 12:00:00,238.8,238.9,238.76,238.86,13358.0,238.8,238.9,238.76,238.86,13358.0
2025-05-22 12:05:00,238.88,239.01,238.78,238.99,22727.0,238.88,239.01,238.78,238.99,22727.0
2025-05-22 12:10:00,238.98,239.28,238.98,239.17,14938.0,238.98,239.28,238.98,239.17,14938.0
2025-05-22 12:15:00,239.28,239.29,239.11,239.15,6997.0,239.28,239.29,239.11,239.15,6997.0
2025-05-22 12:20:00,239.16,239.34,238.93,239.22,6656.0,239.16,239.34,238.93,239.22,6656.0
2025-05-22 12:25:00,239.23,239.23,238.9,238.98,1766.0,239.23,239.23,238.9,238.98,1766.0
2025-05-22 12:30:00,239.03,239.03,238.79,238.89,2100.0,239.03,239.03,238.79,238.89,2100.0
2025-05-22 12:35:00,238.91,239.21,238.91,239.21,1426.0,238.91,239.21,238.91,239.21,1426.0
2025-05-22 12:40:00,239.18,239.5,239.06,239.5,6260.0,239.18,239.5,239.06,239.5,6260.0
2025-05-22 12:45:00,239.35,239.5,239.19,239.25,1300.0,239.35,239.5,239.19,239.25,1300.0
2025-05-22 12:50:00,239.17,239.21,238.91,238.93,2869.0,239.17,239.21,238.91,238.93,2869.0
2025-05-22 12:55:00,239.01,239.01,238.8,238.88,2177.0,239.01,239.01,238.8,238.88,2177.0
2025-05-22 13:00:00,238.93,238.96,238.62,238.74,7400.0,238.93,238.96,238.62,238.74,7400.0
2025-05-22 13:05:00,238.62,238.78,238.5,238.69,8020.0,238.62,238.78,238.5,238.69,8020.0
2025-05-22 13:10:00,238.69,239.1,238.68,239.1,2906.0,238.69,239.1,238.68,239.1,2906.0
2025-05-22 13:15:00,239.2,239.54,239.2,239.54,906.0,239.2,239.54,239.2,239.54,906.0
2025-05-22 13:20:00,239.62,239.92,239.59,239.92,800.0,239.62,239.92,239.59,239.92,800.0
2025-05-22 13:25:00,239.94,240.15,239.85,240.08,3044.0,239.94,240.15,239.85,240.08,3044.0
2025-05-22 13:30:00,239.98,240.27,239.92,240.2,4435.0,239.98,240.27,239.92,240.2,4435.0
2025-05-22 13:35:00,240.26,240.31,240.01,240.05,7655.0,240.26,240.31,240.01,240.05,7655.0
2025-05-22 13:40:00,240.05,240.28,239.92,240.28,730.0,240.05,240.28,239.92,240.28,730.0
2025-05-22 13:45:00,240.38,240.56,240.27,240.52,4008.0,240.38,240.56,240.27,240.52,4008.0
2025-05-22 13:50:00,240.48,240.54,240.29,240.38,8564.0,240.48,240.54,240.29,240.38,8564.0
2025-05-22 13:55:00,240.36,240.56,240.27,240.43,3292.0,240.36,240.56,240.27,240.43,3292.0
2025-05-22 14:00:00,240.47,240.6,240.41,240.41,2761.0,240.47,240.6,240.41,240.41,2761.0
2025-05-22 14:05:00,240.57,240.57,240.4,240.51,1918.0,240.57,240.57,240.4,240.51,1918.0
2025-05-22 14:10:00,240.51,240.54,240.3,240.52,3218.0,240.51,240.54,240.3,240.52,3218.0
2025-05-22 14:15:00,240.64,240.69,240.56,240.65,3378.0,240.64,240.69,240.56,240.65,3378.0
2025-05-22 14:20:00,240.82,240.96,240.65,240.92,7661.0,240.82,240.96,240.65,240.92,7661.0
2025-05-22 14:25:00,240.92,240.93,240.67,240.69,2827.0,240.92,240.93,240.67,240.69,2827.0
2025-05-22 14:30:00,240.68,240.79,240.63,240.73,8825.0,240.68,240.79,240.63,240.73,8825.0
2025-05-22 14:35:00,240.73,240.76,240.47,240.48,8731.0,240.73,240.76,240.47,240.48,8731.0
2025-05-22 14:40:00,240.5,240.5,240.39,240.44,2889.0,240.5,240.5,240.39,240.44,2889.0
2025-05-22 14:45:00,240.51,240.64,240.43,240.49,1947.0,240.51,240.64,240.43,240.49,1947.0
2025-05-22 14:50:00,240.38,240.5,240.35,240.48,3000.0,240.38,240.5,240.35,240.48,3000.0
2025-05-22 14:55:00,240.48,240.68,240.45,240.53,4065.0,240.48,240.68,240.45,240.53,4065.0
2025-05-22 15:00:00,240.6,240.68,240.5,240.56,7916.0,240.6,240.68,240.5,240.56,7916.0
2025-05-22 15:05:00,240.51,240.64,240.48,240.48,3057.0,240.51,240.64,240.48,240.48,3057.0
2025-05-22 15:10:00,240.48,240.58,240.47,240.56,2433.0,240.48,240.58,240.47,240.56,2433.0
2025-05-22 15:15:00,240.6,240.6,240.46,240.56,3266.0,240.6,240.6,240.46,240.56,3266.0
2025-05-22 15:20:00,240.61,240.75,240.52,240.58,5378.0,240.61,240.75,240.52,240.58,5378.0
2025-05-22 15:25:00,240.59,240.81,240.58,240.69,3877.0,240.59,240.81,240.58,240.69,3877.0
2025-05-22 15:30:00,240.7,240.91,240.7,240.88,3000.0,240.7,240.91,240.7,240.88,3000.0
2025-05-22 15:35:00,240.83,240.9,240.65,240.78,3271.0,240.83,240.9,240.65,240.78,3271.0
2025-05-22 15:40:00,240.74,240.85,240.62,240.65,5692.0,240.74,240.85,240.62,240.65,5692.0
2025-05-22 15:45:00,240.52,240.56,240.13,240.47,6950.0,240.52,240.56,240.13,240.47,6950.0
2025-05-22 15:50:00,240.57,240.58,240.05,240.06,14508.0,240.57,240.58,240.05,240.06,14508.0
2025-05-22 15:55:00,239.99,240.0,239.39,239.54,29895.0,239.99,240.0,239.39,239.54,29895.0
2025-05-23 09:30:00,236.37,238.03,236.37,237.97,9655.0,236.37,238.03,236.37,237.97,9655.0
2025-05-23 09:35:00,237.91,237.91,237.19,237.27,3073.0,237.91,237.91,237.19,237.27,3073.0
2025-05-23 09:40:00,237.52,237.58,237.18,237.49,3654.0,237.52,237.58,237.18,237.49,3654.0
2025-05-23 09:45:00,237.59,238.15,237.21,238.0,5986.0,237.59,238.15,237.21,238.0,5986.0
2025-05-23 09:50:00,238.18,238.23,237.97,238.09,1443.0,238.18,238.23,237.97,238.09,1443.0
2025-05-23 09:55:00,238.01,238.19,237.89,238.14,4919.0,238.01,238.19,237.89,238.14,4919.0
2025-05-23 10:00:00,237.91,238.39,237.88,238.38,4055.0,237.91,238.39,237.88,238.38,4055.0
2025-05-23 10:05:00,238.29,238.89,238.29,238.29,5566.0,238.29,238.89,238.29,238.29,5566.0
2025-05-23 10:10:00,238.21,238.48,238.03,238.12,3440.0,238.21,238.48,238.03,238.12,3440.0
2025-05-23 10:15:00,238.16,238.3,237.84,237.87,2440.0,238.16,238.3,237.84,237.87,2440.0
2025-05-23 10:20:00,237.83,238.25,237.74,238.25,2360.0,237.83,238.25,237.74,238.25,2360.0
2025-05-23 10:25:00,238.18,238.22,237.57,237.61,5723.0,238.18,238.22,237.57,237.61,5723.0
2025-05-23 10:30:00,237.61,238.39,237.61,238.36,9391.0,237.61,238.39,237.61,238.36,9391.0
2025-05-23 10:35:00,238.33,238.33,237.8,238.19,5331.0,238.33,238.33,237.8,238.19,5331.0
2025-05-23 10:40:00,238.19,238.47,238.16,238.4,8636.0,238.19,238.47,238.16,238.4,8636.0
2025-05-23 10:45:00,238.54,239.01,238.53,238.87,4423.0,238.54,239.01,238.53,238.87,4423.0
2025-05-23 10:50:00,238.8,239.08,238.33,238.34,5024.0,238.8,239.08,238.33,238.34,5024.0
2025-05-23 10:55:00,238.32,238.5,238.08,238.09,6198.0,238.32,238.5,238.08,238.09,6198.0
2025-05-23 11:00:00,238.31,238.54,238.21,238.53,3109.0,238.31,238.54,238.21,238.53,3109.0
2025-05-23 11:05:00,238.53,238.72,238.33,238.71,1869.0,238.53,238.72,238.33,238.71,1869.0
2025-05-23 11:10:00,238.55,238.55,238.24,238.41,3430.0,238.55,238.55,238.24,238.41,3430.0
2025-05-23 11:15:00,238.39,238.52,238.14,238.52,5189.0,238.39,238.52,238.14,238.52,5189.0
2025-05-23 11:20:00,238.59,238.92,238.54,238.8,4872.0,238.59,238.92,238.54,238.8,4872.0
2025-05-23 11:25:00,238.78,239.06,238.68,239.06,5922.0,238.78,239.06,238.68,239.06,5922.0
2025-05-23 11:30:00,238.94,239.17,238.93,239.15,1208.0,238.94,239.17,238.93,239.15,1208.0
2025-05-23 11:35:00,239.03,239.22,239.03,239.12,8686.0,239.03,239.22,239.03,239.12,8686.0
2025-05-23 11:40:00,239.26,239.26,239.01,239.26,1160.0,239.26,239.26,239.01,239.26,1160.0
2025-05-23 11:45:00,239.26,239.29,239.09,239.29,2905.0,239.26,239.29,239.09,239.29,2905.0
2025-05-23 11:50:00,239.11,239.33,238.72,238.73,7349.0,239.11,239.33,238.72,238.73,7349.0
2025-05-23 11:55:00,238.72,238.72,238.39,238.4,1966.0,238.72,238.72,238.39,238.4,1966.0
2025-05-23 12:00:00,238.47,238.77,238.44,238.54,3247.0,238.47,238.77,238.44,238.54,3247.0
2025-05-23 12:05:00,238.35,238.62,238.31,238.6,3962.0,238.35,238.62,238.31,238.6,3962.0
2025-05-23 12:10:00,238.52,238.68,238.51,238.53,700.0,238.52,238.68,238.51,238.53,700.0
2025-05-23 12:15:00,238.67,238.85,238.52,238.53,2428.0,238.67,238.85,238.52,238.53,2428.0
2025-05-23 12:20:00,238.55,238.88,238.52,238.88,1803.0,238.55,238.88,238.52,238.88,1803.0
2025-05-23 12:25:00,238.87,238.9,238.6,238.68,2642.0,238.87,238.9,238.6,238.68,2642.0
2025-05-23 12:30:00,238.66,238.66,238.49,238.51,3046.0,238.66,238.66,238.49,238.51,3046.0
2025-05-23 12:35:00,238.6,239.13,238.57,239.03,2091.0,238.6,239.13,238.57,239.03,2091.0
2025-05-23 12:40:00,239.13,239.17,238.75,238.89,2874.0,239.13,239.17,238.75,238.89,2874.0
2025-05-23 12:45:00,238.89,239.01,238.71,238.85,2717.0,238.89,239.01,238.71,238.85,2717.0
2025-05-23 12:50:00,238.89,239.02,238.85,238.99,1100.0,238.89,239.02,238.85,238.99,1100.0
2025-05-23 12:55:00,239.09,239.22,238.83,239.04,3791.0,239.09,239.22,238.83,239.04,3791.0
2025-05-23 13:00:00,238.71,238.95,238.71,238.94,1366.0,238.71,238.95,238.71,238.94,1366.0
2025-05-23 13:05:00,239.04,239.34,238.96,239.32,2251.0,239.04,239.34,238.96,239.32,2251.0
2025-05-23 13:10:00,239.47,239.63,239.33,239.63,2200.0,239.47,239.63,239.33,239.63,2200.0
2025-05-23 13:15:00,239.7,239.86,239.67,239.86,1389.0,239.7,239.86,239.67,239.86,1389.0
2025-05-23 13:20:00,239.76,239.88,239.75,239.75,2200.0,239.76,239.88,239.75,239.75,2200.0
2025-05-23 13:25:00,239.75,239.84,239.74,239.8,1430.0,239.75,239.84,239.74,239.8,1430.0
2025-05-23 13:30:00,239.75,239.75,239.55,239.69,4811.0,239.75,239.75,239.55,239.69,4811.0
2025-05-23 13:35:00,239.75,240.15,239.75,240.15,4258.0,239.75,240.15,239.75,240.15,4258.0
2025-05-23 13:40:00,240.16,240.33,239.95,240.1,6847.0,240.16,240.33,239.95,240.1,6847.0
2025-05-23 13:45:00,240.06,240.08,240.03,240.08,800.0,240.06,240.08,240.03,240.08,800.0
2025-05-23 13:50:00,240.12,240.25,239.93,239.99,6087.0,240.12,240.25,239.93,239.99,6087.0
2025-05-23 13:55:00,240.05,240.05,239.74,239.91,4610.0,240.05,240.05,239.74,239.91,4610.0
2025-05-23 14:00:00,239.91,240.04,239.83,240.01,3307.0,239.91,240.04,239.83,240.01,3307.0
2025-05-23 14:05:00,239.96,240.28,239.9,240.04,4694.0,239.96,240.28,239.9,240.04,4694.0
2025-05-23 14:10:00,239.96,240.15,239.9,240.15,1643.0,239.96,240.15,239.9,240.15,1643.0
2025-05-23 14:15:00,240.23,240.51,240.1,240.13,7914.0,240.23,240.51,240.1,240.13,7914.0
2025-05-23 14:20:00,239.96,240.01,239.5,239.7,2991.0,239.96,240.01,239.5,239.7,2991.0
2025-05-23 14:25:00,239.66,240.02,239.61,239.84,3205.0,239.66,240.02,239.61,239.84,3205.0
2025-05-23 14:30:00,239.83,240.13,239.83,240.11,4266.0,239.83,240.13,239.83,240.11,4266.0
2025-05-23 14:35:00,240.04,240.41,240.0,240.0,10388.0,240.04,240.41,240.0,240.0,10388.0
2025-05-23 14:40:00,240.0,240.07,239.93,240.02,6149.0,240.0,240.07,239.93,240.02,6149.0
2025-05-23 14:45:00,240.02,240.24,239.92,240.24,4662.0,240.02,240.24,239.92,240.24,4662.0
2025-05-23 14:50:00,240.28,240.46,240.26,240.36,2100.0,240.28,240.46,240.26,240.36,2100.0
2025-05-23 14:55:00,240.35,240.35,240.13,240.14,4147.0,240.35,240.35,240.13,240.14,4147.0
2025-05-23 15:00:00,240.09,240.16,240.03,240.15,4356.0,240.09,240.16,240.03,240.15,4356.0
2025-05-23 15:05:00,240.15,240.21,240.05,240.17,7094.0,240.15,240.21,240.05,240.17,7094.0
2025-05-23 15:10:00,240.15,240.42,240.14,240.2,9702.0,240.15,240.42,240.14,240.2,9702.0
2025-05-23 15:15:00,240.19,240.35,239.9,239.9,8524.0,240.19,240.35,239.9,239.9,8524.0
2025-05-23 15:20:00,239.96,240.03,239.75,239.79,5780.0,239.96,240.03,239.75,239.79,5780.0
2025-05-23 15:25:00,239.94,239.96,239.5,239.8,6960.0,239.94,239.96,239.5,239.8,6960.0
2025-05-23 15:30:00,239.78,239.89,239.71,239.8,11955.0,239.78,239.89,239.71,239.8,11955.0
2025-05-23 15:35:00,239.79,240.19,239.74,240.19,16446.0,239.79,240.19,239.74,240.19,16446.0
2025-05-23 15:40:00,240.18,240.31,240.03,240.27,10874.0,240.18,240.31,240.03,240.27,10874.0
2025-05-23 15:45:00,240.27,240.27,240.01,240.04,10136.0,240.27,240.27,240.01,240.04,10136.0
2025-05-23 15:50:00,239.91,240.07,239.67,239.81,30137.0,239.91,240.07,239.67,239.81,30137.0
2025-05-23 15:55:00,239.82,240.4,239.61,240.08,130633.0,239.82,240.4,239.61,240.08,130633.0
2025-05-27 09:30:00,242.65,242.69,241.31,241.6,15913.0,242.65,242.69,241.31,241.6,15913.0
2025-05-27 09:35:00,241.48,242.39,241.41,242.39,1683.0,241.48,242.39,241.41,242.39,1683.0
2025-05-27 09:40:00,242.67,242.79,242.47,242.56,5040.0,242.67,242.79,242.47,242.56,5040.0
2025-05-27 09:45:00,242.54,242.62,242.32,242.36,7698.0,242.54,242.62,242.32,242.36,7698.0
2025-05-27 09:50:00,242.45,242.65,242.2,242.65,3152.0,242.45,242.65,242.2,242.65,3152.0
2025-05-27 09:55:00,242.21,242.31,241.12,241.16,8280.0,242.21,242.31,241.12,241.16,8280.0
2025-05-27 10:00:00,241.35,241.73,241.35,241.73,6095.0,241.35,241.73,241.35,241.73,6095.0
2025-05-27 10:05:00,241.82,241.89,241.5,241.5,3490.0,241.82,241.89,241.5,241.5,3490.0
2025-05-27 10:10:00,241.59,242.0,241.38,242.0,5607.0,241.59,242.0,241.38,242.0,5607.0
2025-05-27 10:15:00,242.16,242.36,241.98,242.36,2282.0,242.16,242.36,241.98,242.36,2282.0
2025-05-27 10:20:00,242.55,242.72,242.53,242.59,6142.0,242.55,242.72,242.53,242.59,6142.0
2025-05-27 10:25:00,242.59,242.72,242.05,242.05,1300.0,242.59,242.72,242.05,242.05,1300.0
2025-05-27 10:30:00,242.06,242.25,242.05,242.13,800.0,242.06,242.25,242.05,242.13,800.0
2025-05-27 10:35:00,242.13,242.69,242.12,242.52,2201.0,242.13,242.69,242.12,242.52,2201.0
2025-05-27 10:40:00,242.41,242.94,242.4,242.84,19830.0,242.41,242.94,242.4,242.84,19830.0
2025-05-27 10:45:00,242.8,243.07,242.8,243.06,5009.0,242.8,243.07,242.8,243.06,5009.0
2025-05-27 10:50:00,243.12,243.32,243.07,243.25,1000.0,243.12,243.32,243.07,243.25,1000.0
2025-05-27 10:55:00,243.24,243.38,242.89,243.0,6176.0,243.24,243.38,242.89,243.0,6176.0
2025-05-27 11:00:00,242.89,243.13,242.89,242.95,1330.0,242.89,243.13,242.89,242.95,1330.0
2025-05-27 11:05:00,243.05,243.07,242.91,243.02,7548.0,243.05,243.07,242.91,243.02,7548.0
2025-05-27 11:10:00,243.02,243.13,242.91,243.13,8247.0,243.02,243.13,242.91,243.13,8247.0
2025-05-27 11:15:00,243.18,243.38,243.18,243.27,5466.0,243.18,243.38,243.18,243.27,5466.0
2025-05-27 11:20:00,243.28,243.36,242.98,243.29,6902.0,243.28,243.36,242.98,243.29,6902.0
2025-05-27 11:25:00,243.41,243.79,243.36,243.79,4207.0,243.41,243.79,243.36,243.79,4207.0
2025-05-27 11:30:00,243.71,244.02,243.63,243.99,8514.0,243.71,244.02,243.63,243.99,8514.0
2025-05-27 11:35:00,243.98,244.11,243.88,244.05,7726.0,243.98,244.11,243.88,244.05,7726.0
2025-05-27 11:40:00,244.01,244.06,243.97,244.05,2945.0,244.01,244.06,243.97,244.05,2945.0
2025-05-27 11:45:00,244.12,244.27,244.06,244.2,12113.0,244.12,244.27,244.06,244.2,12113.0
2025-05-27 11:50:00,244.18,244.34,244.11,244.3,4821.0,244.18,244.34,244.11,244.3,4821.0
2025-05-27 11:55:00,244.27,244.37,244.24,244.25,4000.0,244.27,244.37,244.24,244.25,4000.0
2025-05-27 12:00:00,244.24,244.43,244.04,244.36,19164.0,244.24,244.43,244.04,244.36,19164.0
2025-05-27 12:05:00,244.34,244.34,244.05,244.21,12098.0,244.34,244.34,244.05,244.21,12098.0
2025-05-27 12:10:00,244.13,244.26,243.97,244.11,12849.0,244.13,244.26,243.97,244.11,12849.0
2025-05-27 12:15:00,244.21,244.21,243.97,244.11,6891.0,244.21,244.21,243.97,244.11,6891.0
2025-05-27 12:20:00,244.11,244.29,244.04,244.26,6385.0,244.11,244.29,244.04,244.26,6385.0
2025-05-27 12:25:00,244.23,244.3,244.08,244.13,10354.0,244.23,244.3,244.08,244.13,10354.0
2025-05-27 12:30:00,244.13,244.33,244.06,244.33,2003.0,244.13,244.33,244.06,244.33,2003.0
2025-05-27 12:35:00,244.34,244.69,244.23,244.66,1660.0,244.34,244.69,244.23,244.66,1660.0
2025-05-27 12:40:00,244.68,244.68,244.54,244.66,1900.0,244.68,244.68,244.54,244.66,1900.0
2025-05-27 12:45:00,244.65,244.65,244.41,244.64,9518.0,244.65,244.65,244.41,244.64,9518.0
2025-05-27 12:50:00,244.71,244.93,244.71,244.77,1490.0,244.71,244.93,244.71,244.77,1490.0
2025-05-27 12:55:00,244.77,244.79,244.67,244.78,3017.0,244.77,244.79,244.67,244.78,3017.0
2025-05-27 13:00:00,244.77,244.79,244.73,244.79,1100.0,244.77,244.79,244.73,244.79,1100.0
2025-05-27 13:05:00,244.79,244.9,244.66,244.9,4552.0,244.79,244.9,244.66,244.9,4552.0
2025-05-27 13:10:00,244.86,244.86,244.69,244.8,5600.0,244.86,244.86,244.69,244.8,5600.0
2025-05-27 13:15:00,244.75,244.98,244.69,244.98,12928.0,244.75,244.98,244.69,244.98,12928.0
2025-05-27 13:20:00,244.99,245.02,244.92,244.93,900.0,244.99,245.02,244.92,244.93,900.0
2025-05-27 13:25:00,244.91,245.0,244.86,244.92,3398.0,244.91,245.0,244.86,244.92,3398.0
2025-05-27 13:30:00,244.92,245.16,244.88,245.1,8706.0,244.92,245.16,244.88,245.1,8706.0
2025-05-27 13:35:00,245.04,245.1,244.88,244.92,7447.0,245.04,245.1,244.88,244.92,7447.0
2025-05-27 13:40:00,244.9,245.0,244.89,244.91,3884.0,244.9,245.0,244.89,244.91,3884.0
2025-05-27 13:45:00,244.86,245.17,244.85,245.04,1852.0,244.86,245.17,244.85,245.04,1852.0
2025-05-27 13:50:00,245.04,245.04,245.04,245.04,0.0,245.04,245.04,245.04,245.04,0.0
2025-05-27 13:55:00,245.16,245.35,245.14,245.34,2991.0,245.16,245.35,245.14,245.34,2991.0
2025-05-27 14:00:00,245.37,245.43,245.31,245.31,1300.0,245.37,245.43,245.31,245.31,1300.0
2025-05-27 14:05:00,245.4,245.4,245.3,245.33,2391.0,245.4,245.4,245.3,245.33,2391.0
2025-05-27 14:10:00,245.24,245.45,245.08,245.41,2500.0,245.24,245.45,245.08,245.41,2500.0
2025-05-27 14:15:00,245.32,245.34,245.25,245.3,1319.0,245.32,245.34,245.25,245.3,1319.0
2025-05-27 14:20:00,245.3,245.4,245.15,245.24,6398.0,245.3,245.4,245.15,245.24,6398.0
2025-05-27 14:25:00,245.22,245.27,245.2,245.22,2281.0,245.22,245.27,245.2,245.22,2281.0
2025-05-27 14:30:00,245.27,245.4,245.22,245.24,5214.0,245.27,245.4,245.22,245.24,5214.0
2025-05-27 14:35:00,245.32,245.4,245.2,245.3,5530.0,245.32,245.4,245.2,245.3,5530.0
2025-05-27 14:40:00,245.31,245.52,245.19,245.29,6653.0,245.31,245.52,245.19,245.29,6653.0
2025-05-27 14:45:00,245.2,245.29,245.11,245.26,7092.0,245.2,245.29,245.11,245.26,7092.0
2025-05-27 14:50:00,245.24,245.3,245.16,245.21,7093.0,245.24,245.3,245.16,245.21,7093.0
2025-05-27 14:55:00,245.21,245.3,245.13,245.24,8430.0,245.21,245.3,245.13,245.24,8430.0
2025-05-27 15:00:00,245.2,245.57,245.07,245.56,4624.0,245.2,245.57,245.07,245.56,4624.0
2025-05-27 15:05:00,245.51,245.51,245.31,245.38,4610.0,245.51,245.51,245.31,245.38,4610.0
2025-05-27 15:10:00,245.35,245.51,245.3,245.41,5813.0,245.35,245.51,245.3,245.41,5813.0
2025-05-27 15:15:00,245.37,245.46,245.32,245.45,12101.0,245.37,245.46,245.32,245.45,12101.0
2025-05-27 15:20:00,245.45,245.48,245.1,245.29,22670.0,245.45,245.48,245.1,245.29,22670.0
2025-05-27 15:25:00,245.17,245.46,245.09,245.19,6953.0,245.17,245.46,245.09,245.19,6953.0
2025-05-27 15:30:00,245.21,245.36,244.94,245.02,17602.0,245.21,245.36,244.94,245.02,17602.0
2025-05-27 15:35:00,245.05,245.24,244.82,244.98,7520.0,245.05,245.24,244.82,244.98,7520.0
2025-05-27 15:40:00,244.92,245.14,244.92,245.06,6216.0,244.92,245.14,244.92,245.06,6216.0
2025-05-27 15:45:00,245.08,245.08,244.65,244.65,9470.0,245.08,245.08,244.65,244.65,9470.0
2025-05-27 15:50:00,244.83,244.97,244.75,244.75,18371.0,244.83,244.97,244.75,244.75,18371.0
2025-05-27 15:55:00,244.83,244.95,244.55,244.81,82330.0,244.83,244.95,244.55,244.81,82330.0
2025-05-28 09:30:00,245.45,245.98,244.95,245.57,10544.0,245.45,245.98,244.95,245.57,10544.0
2025-05-28 09:35:00,245.41,245.55,245.06,245.55,1978.0,245.41,245.55,245.06,245.55,1978.0
2025-05-28 09:40:00,246.03,246.03,245.17,245.26,6549.0,246.03,246.03,245.17,245.26,6549.0
2025-05-28 09:45:00,245.25,245.28,244.99,245.13,6924.0,245.25,245.28,244.99,245.13,6924.0
2025-05-28 09:50:00,245.06,245.21,244.98,245.14,5012.0,245.06,245.21,244.98,245.14,5012.0
2025-05-28 09:55:00,245.14,245.3,245.14,245.3,2475.0,245.14,245.3,245.14,245.3,2475.0
2025-05-28 10:00:00,245.28,245.3,244.9,245.03,8347.0,245.28,245.3,244.9,245.03,8347.0
2025-05-28 10:05:00,245.06,245.31,244.89,244.91,4778.0,245.06,245.31,244.89,244.91,4778.0
2025-05-28 10:10:00,244.87,244.94,244.58,244.62,7287.0,244.87,244.94,244.58,244.62,7287.0
2025-05-28 10:15:00,244.54,244.82,244.41,244.42,6407.0,244.54,244.82,244.41,244.42,6407.0
2025-05-28 10:20:00,244.77,245.08,244.67,245.04,2393.0,244.77,245.08,244.67,245.04,2393.0
2025-05-28 10:25:00,245.06,245.06,244.79,244.8,2466.0,245.06,245.06,244.79,244.8,2466.0
2025-05-28 10:30:00,244.84,244.9,244.8,244.83,1425.0,244.84,244.9,244.8,244.83,1425.0
2025-05-28 10:35:00,244.83,244.83,244.43,244.44,6120.0,244.83,244.83,244.43,244.44,6120.0
2025-05-28 10:40:00,244.45,244.66,244.44,244.48,2657.0,244.45,244.66,244.44,244.48,2657.0
2025-05-28 10:45:00,244.56,244.66,244.47,244.51,6631.0,244.56,244.66,244.47,244.51,6631.0
2025-05-28 10:50:00,244.53,244.53,244.06,244.22,7872.0,244.53,244.53,244.06,244.22,7872.0
2025-05-28 10:55:00,244.22,244.56,244.22,244.44,2969.0,244.22,244.56,244.22,244.44,2969.0
2025-05-28 11:00:00,244.47,244.75,244.44,244.75,3102.0,244.47,244.75,244.44,244.75,3102.0
2025-05-28 11:05:00,244.77,244.78,244.52,244.56,2590.0,244.77,244.78,244.52,244.56,2590.0
2025-05-28 11:10:00,244.54,244.55,244.16,244.16,8165.0,244.54,244.55,244.16,244.16,8165.0
2025-05-28 11:15:00,244.09,244.15,243.98,244.06,3634.0,244.09,244.15,243.98,244.06,3634.0
2025-05-28 11:20:00,244.14,244.23,243.95,243.96,4512.0,244.14,244.23,243.95,243.96,4512.0
2025-05-28 11:25:00,243.96,243.96,243.38,243.44,4266.0,243.96,243.96,243.38,243.44,4266.0
2025-05-28 11:30:00,243.45,243.45,243.02,243.25,2846.0,243.45,243.45,243.02,243.25,2846.0
2025-05-28 11:35:00,243.13,243.33,242.77,243.33,16006.0,243.13,243.33,242.77,243.33,16006.0
2025-05-28 11:40:00,243.39,243.42,243.21,243.3,3200.0,243.39,243.42,243.21,243.3,3200.0
2025-05-28 11:45:00,243.33,243.61,243.28,243.56,3212.0,243.33,243.61,243.28,243.56,3212.0
2025-05-28 11:50:00,243.68,243.77,243.55,243.76,3835.0,243.68,243.77,243.55,243.76,3835.0
2025-05-28 11:55:00,243.85,243.85,243.52,243.59,7840.0,243.85,243.85,243.52,243.59,7840.0
2025-05-28 12:00:00,243.59,243.84,243.59,243.75,1400.0,243.59,243.84,243.59,243.75,1400.0
2025-05-28 12:05:00,243.79,243.98,243.67,243.86,1531.0,243.79,243.98,243.67,243.86,1531.0
2025-05-28 12:10:00,243.93,243.93,243.84,243.86,3907.0,243.93,243.93,243.84,243.86,3907.0
2025-05-28 12:15:00,243.99,243.99,243.87,243.87,2000.0,243.99,243.99,243.87,243.87,2000.0
2025-05-28 12:20:00,243.85,243.86,243.58,243.68,7449.0,243.85,243.86,243.58,243.68,7449.0
2025-05-28 12:25:00,243.68,243.81,243.67,243.77,2890.0,243.68,243.81,243.67,243.77,2890.0
2025-05-28 12:30:00,243.77,243.85,243.67,243.76,3236.0,243.77,243.85,243.67,243.76,3236.0
2025-05-28 12:35:00,243.76,244.06,243.75,243.96,4958.0,243.76,244.06,243.75,243.96,4958.0
2025-05-28 12:40:00,243.96,244.09,243.94,244.03,3084.0,243.96,244.09,243.94,244.03,3084.0
2025-05-28 12:45:00,244.11,244.11,244.0,244.01,1120.0,244.11,244.11,244.0,244.01,1120.0
2025-05-28 12:50:00,244.11,244.11,244.0,244.0,3863.0,244.11,244.11,244.0,244.0,3863.0
2025-05-28 12:55:00,243.85,244.13,243.85,244.08,1832.0,243.85,244.13,243.85,244.08,1832.0
2025-05-28 13:00:00,244.09,244.25,244.02,244.19,3489.0,244.09,244.25,244.02,244.19,3489.0
2025-05-28 13:05:00,244.14,244.25,244.02,244.03,3013.0,244.14,244.25,244.02,244.03,3013.0
2025-05-28 13:10:00,244.09,244.17,244.02,244.05,1702.0,244.09,244.17,244.02,244.05,1702.0
2025-05-28 13:15:00,244.07,244.11,243.85,243.87,6494.0,244.07,244.11,243.85,243.87,6494.0
2025-05-28 13:20:00,243.94,243.94,243.37,243.41,5163.0,243.94,243.94,243.37,243.41,5163.0
2025-05-28 13:25:00,243.37,243.37,243.15,243.24,10093.0,243.37,243.37,243.15,243.24,10093.0
2025-05-28 13:30:00,243.24,243.31,242.98,243.2,8336.0,243.24,243.31,242.98,243.2,8336.0
2025-05-28 13:35:00,243.18,243.19,243.05,243.19,6907.0,243.18,243.19,243.05,243.19,6907.0
2025-05-28 13:40:00,243.05,243.23,243.05,243.23,10304.0,243.05,243.23,243.05,243.23,10304.0
2025-05-28 13:45:00,243.23,243.42,243.13,243.4,3645.0,243.23,243.42,243.13,243.4,3645.0
2025-05-28 13:50:00,243.38,243.78,243.36,243.78,6944.0,243.38,243.78,243.36,243.78,6944.0
2025-05-28 13:55:00,243.84,244.04,243.71,243.97,4706.0,243.84,244.04,243.71,243.97,4706.0
2025-05-28 14:00:00,243.97,244.26,243.96,244.2,2600.0,243.97,244.26,243.96,244.2,2600.0
2025-05-28 14:05:00,244.11,244.11,243.93,243.98,2835.0,244.11,244.11,243.93,243.98,2835.0
2025-05-28 14:10:00,243.92,244.18,243.92,244.12,2300.0,243.92,244.18,243.92,244.12,2300.0
2025-05-28 14:15:00,244.12,244.13,244.02,244.06,2222.0,244.12,244.13,244.02,244.06,2222.0
2025-05-28 14:20:00,244.06,244.07,243.86,244.0,9413.0,244.06,244.07,243.86,244.0,9413.0
2025-05-28 14:25:00,244.0,244.09,243.94,244.09,3210.0,244.0,244.09,243.94,244.09,3210.0
2025-05-28 14:30:00,244.12,244.18,243.99,244.0,1735.0,244.12,244.18,243.99,244.0,1735.0
2025-05-28 14:35:00,244.03,244.15,243.93,244.01,2946.0,244.03,244.15,243.93,244.01,2946.0
2025-05-28 14:40:00,244.0,244.06,243.9,243.97,2800.0,244.0,244.06,243.9,243.97,2800.0
2025-05-28 14:45:00,243.94,244.05,243.89,243.93,3329.0,243.94,244.05,243.89,243.93,3329.0
2025-05-28 14:50:00,243.93,243.99,243.01,243.34,16941.0,243.93,243.99,243.01,243.34,16941.0
2025-05-28 14:55:00,243.29,243.67,243.29,243.67,2043.0,243.29,243.67,243.29,243.67,2043.0
2025-05-28 15:00:00,243.67,243.78,243.59,243.69,1987.0,243.67,243.78,243.59,243.69,1987.0
2025-05-28 15:05:00,243.69,244.02,243.68,243.88,4104.0,243.69,244.02,243.68,243.88,4104.0
2025-05-28 15:10:00,243.88,244.01,243.65,243.75,9949.0,243.88,244.01,243.65,243.75,9949.0
2025-05-28 15:15:00,243.75,243.82,243.53,243.72,18783.0,243.75,243.82,243.53,243.72,18783.0
2025-05-28 15:20:00,243.79,243.79,243.48,243.56,5392.0,243.79,243.79,243.48,243.56,5392.0
2025-05-28 15:25:00,243.62,243.62,243.26,243.27,7989.0,243.62,243.62,243.26,243.27,7989.0
2025-05-28 15:30:00,243.22,243.3,243.14,243.14,6020.0,243.22,243.3,243.14,243.14,6020.0
2025-05-28 15:35:00,243.13,243.13,242.89,242.98,10850.0,243.13,243.13,242.89,242.98,10850.0
2025-05-28 15:40:00,243.01,243.18,242.91,243.09,11919.0,243.01,243.18,242.91,243.09,11919.0
2025-05-28 15:45:00,243.09,243.23,242.96,243.01,15100.0,243.09,243.23,242.96,243.01,15100.0
2025-05-28 15:50:00,242.96,242.96,242.55,242.61,26153.0,242.96,242.96,242.55,242.61,26153.0
2025-05-28 15:55:00,242.56,242.73,242.42,242.52,69508.0,242.56,242.73,242.42,242.52,69508.0
2025-05-29 09:30:00,243.4,243.4,242.65,243.4,5916.0,243.4,243.4,242.65,243.4,5916.0
2025-05-29 09:35:00,243.57,244.6,243.48,244.32,6595.0,243.57,244.6,243.48,244.32,6595.0
2025-05-29 09:40:00,244.47,244.69,244.31,244.31,2468.0,244.47,244.69,244.31,244.31,2468.0
2025-05-29 09:45:00,244.39,244.69,244.05,244.66,14721.0,244.39,244.69,244.05,244.66,14721.0
2025-05-29 09:50:00,244.66,245.27,244.65,245.08,4837.0,244.66,245.27,244.65,245.08,4837.0
2025-05-29 09:55:00,245.2,245.27,244.43,244.65,10543.0,245.2,245.27,244.43,244.65,10543.0
2025-05-29 10:00:00,244.85,245.04,244.63,244.86,5804.0,244.85,245.04,244.63,244.86,5804.0
2025-05-29 10:05:00,244.84,244.85,244.17,244.31,10437.0,244.84,244.85,244.17,244.31,10437.0
2025-05-29 10:10:00,244.31,244.85,244.18,244.79,10916.0,244.31,244.85,244.18,244.79,10916.0
2025-05-29 10:15:00,245.02,245.29,244.76,244.76,15002.0,245.02,245.29,244.76,244.76,15002.0
2025-05-29 10:20:00,244.64,244.64,244.2,244.48,11098.0,244.64,244.64,244.2,244.48,11098.0
2025-05-29 10:25:00,244.53,244.72,244.43,244.62,3070.0,244.53,244.72,244.43,244.62,3070.0
2025-05-29 10:30:00,244.55,244.63,243.7,243.79,10653.0,244.55,244.63,243.7,243.79,10653.0
2025-05-29 10:35:00,243.72,244.27,243.69,244.07,5315.0,243.72,244.27,243.69,244.07,5315.0
2025-05-29 10:40:00,244.05,244.17,243.93,244.09,3492.0,244.05,244.17,243.93,244.09,3492.0
2025-05-29 10:45:00,244.09,244.65,244.09,244.57,8893.0,244.09,244.65,244.09,244.57,8893.0
2025-05-29 10:50:00,244.6,244.93,244.34,244.93,22923.0,244.6,244.93,244.34,244.93,22923.0
2025-05-29 10:55:00,245.05,245.17,245.02,245.12,900.0,245.05,245.17,245.02,245.12,900.0
2025-05-29 11:00:00,245.14,245.18,244.28,244.29,9523.0,245.14,245.18,244.28,244.29,9523.0
2025-05-29 11:05:00,244.33,244.41,243.9,244.2,5338.0,244.33,244.41,243.9,244.2,5338.0
2025-05-29 11:10:00,244.04,244.24,243.84,243.95,5904.0,244.04,244.24,243.84,243.95,5904.0
2025-05-29 11:15:00,243.95,244.41,243.86,244.2,9698.0,243.95,244.41,243.86,244.2,9698.0
2025-05-29 11:20:00,244.43,244.59,244.32,244.32,6855.0,244.43,244.59,244.32,244.32,6855.0
2025-05-29 11:25:00,244.53,244.78,244.53,244.58,4407.0,244.53,244.78,244.53,244.58,4407.0
2025-05-29 11:30:00,244.53,244.55,243.9,243.91,14737.0,244.53,244.55,243.9,243.91,14737.0
2025-05-29 11:35:00,244.11,244.35,243.8,243.96,9793.0,244.11,244.35,243.8,243.96,9793.0
2025-05-29 11:40:00,244.0,244.09,243.89,244.07,8252.0,244.0,244.09,243.89,244.07,8252.0
2025-05-29 11:45:00,243.97,243.97,243.69,243.72,13630.0,243.97,243.97,243.69,243.72,13630.0
2025-05-29 11:50:00,243.78,244.11,243.78,243.86,5452.0,243.78,244.11,243.78,243.86,5452.0
2025-05-29 11:55:00,243.81,243.85,242.88,242.96,6156.0,243.81,243.85,242.88,242.96,6156.0
2025-05-29 12:00:00,243.02,243.51,242.74,243.39,10688.0,243.02,243.51,242.74,243.39,10688.0
2025-05-29 12:05:00,243.39,243.93,243.38,243.75,84526.0,243.39,243.93,243.38,243.75,84526.0
2025-05-29 12:10:00,243.71,244.25,243.64,244.21,14101.0,243.71,244.25,243.64,244.21,14101.0
2025-05-29 12:15:00,244.21,244.67,244.2,244.67,7700.0,244.21,244.67,244.2,244.67,7700.0
2025-05-29 12:20:00,244.68,244.9,244.48,244.65,9621.0,244.68,244.9,244.48,244.65,9621.0
2025-05-29 12:25:00,244.55,244.77,244.41,244.77,4596.0,244.55,244.77,244.41,244.77,4596.0
2025-05-29 12:30:00,244.69,245.01,244.61,244.67,9309.0,244.69,245.01,244.61,244.67,9309.0
2025-05-29 12:35:00,244.6,244.91,244.45,244.91,5265.0,244.6,244.91,244.45,244.91,5265.0
2025-05-29 12:40:00,244.75,245.03,244.68,245.03,4879.0,244.75,245.03,244.68,245.03,4879.0
2025-05-29 12:45:00,245.02,245.05,244.83,244.89,6637.0,245.02,245.05,244.83,244.89,6637.0
2025-05-29 12:50:00,244.89,244.98,244.62,244.83,7681.0,244.89,244.98,244.62,244.83,7681.0
2025-05-29 12:55:00,244.85,245.14,244.61,244.98,4233.0,244.85,245.14,244.61,244.98,4233.0
2025-05-29 13:00:00,245.03,245.44,245.03,245.26,8878.0,245.03,245.44,245.03,245.26,8878.0
2025-05-29 13:05:00,245.26,245.31,244.94,245.03,15816.0,245.26,245.31,244.94,245.03,15816.0
2025-05-29 13:10:00,245.02,245.29,245.01,245.29,4626.0,245.02,245.29,245.01,245.29,4626.0
2025-05-29 13:15:00,245.19,245.28,244.95,245.05,6877.0,245.19,245.28,244.95,245.05,6877.0
2025-05-29 13:20:00,245.13,245.47,245.13,245.44,3198.0,245.13,245.47,245.13,245.44,3198.0
2025-05-29 13:25:00,245.38,245.62,245.3,245.44,13580.0,245.38,245.62,245.3,245.44,13580.0
2025-05-29 13:30:00,245.42,245.87,245.38,245.79,31375.0,245.42,245.87,245.38,245.79,31375.0
2025-05-29 13:35:00,245.8,245.97,245.77,245.81,6617.0,245.8,245.97,245.77,245.81,6617.0
2025-05-29 13:40:00,245.9,246.21,245.85,246.06,9056.0,245.9,246.21,245.85,246.06,9056.0
2025-05-29 13:45:00,246.05,246.27,245.86,245.92,15047.0,246.05,246.27,245.86,245.92,15047.0
2025-05-29 13:50:00,245.95,246.12,245.9,245.94,6319.0,245.95,246.12,245.9,245.94,6319.0
2025-05-29 13:55:00,245.93,246.17,245.9,245.94,35181.0,245.93,246.17,245.9,245.94,35181.0
2025-05-29 14:00:00,245.97,245.97,245.63,245.73,16159.0,245.97,245.97,245.63,245.73,16159.0
2025-05-29 14:05:00,245.73,246.09,245.65,245.79,19704.0,245.73,246.09,245.65,245.79,19704.0
2025-05-29 14:10:00,245.82,245.97,245.5,245.97,10764.0,245.82,245.97,245.5,245.97,10764.0
2025-05-29 14:15:00,245.9,246.05,245.45,245.66,11656.0,245.9,246.05,245.45,245.66,11656.0
2025-05-29 14:20:00,245.67,245.91,245.56,245.84,18105.0,245.67,245.91,245.56,245.84,18105.0
2025-05-29 14:25:00,245.78,246.07,245.65,246.03,16827.0,245.78,246.07,245.65,246.03,16827.0
2025-05-29 14:30:00,246.06,246.17,245.9,246.13,7816.0,246.06,246.17,245.9,246.13,7816.0
2025-05-29 14:35:00,246.14,246.41,246.08,246.33,5905.0,246.14,246.41,246.08,246.33,5905.0
2025-05-29 14:40:00,246.25,246.61,246.23,246.61,7112.0,246.25,246.61,246.23,246.61,7112.0
2025-05-29 14:45:00,246.65,246.8,246.56,246.59,12517.0,246.65,246.8,246.56,246.59,12517.0
2025-05-29 14:50:00,246.59,246.69,246.59,246.62,3310.0,246.59,246.69,246.59,246.62,3310.0
2025-05-29 14:55:00,246.61,246.66,246.18,246.35,21753.0,246.61,246.66,246.18,246.35,21753.0
2025-05-29 15:00:00,246.34,246.7,246.33,246.7,11121.0,246.34,246.7,246.33,246.7,11121.0
2025-05-29 15:05:00,246.68,246.79,246.21,246.35,42376.0,246.68,246.79,246.21,246.35,42376.0
2025-05-29 15:10:00,246.28,246.49,246.28,246.31,13569.0,246.28,246.49,246.28,246.31,13569.0
2025-05-29 15:15:00,246.33,246.56,246.25,246.56,9184.0,246.33,246.56,246.25,246.56,9184.0
2025-05-29 15:20:00,246.33,246.79,246.33,246.62,9878.0,246.33,246.79,246.33,246.62,9878.0
2025-05-29 15:25:00,246.58,246.71,246.52,246.53,8603.0,246.58,246.71,246.52,246.53,8603.0
2025-05-29 15:30:00,246.56,246.66,246.39,246.45,9571.0,246.56,246.66,246.39,246.45,9571.0
2025-05-29 15:35:00,246.44,246.44,246.24,246.33,14382.0,246.44,246.44,246.24,246.33,14382.0
2025-05-29 15:40:00,246.33,246.5,246.14,246.26,34708.0,246.33,246.5,246.14,246.26,34708.0
2025-05-29 15:45:00,246.21,246.8,246.2,246.44,30607.0,246.21,246.8,246.2,246.44,30607.0
2025-05-29 15:50:00,246.51,246.65,245.91,246.04,32488.0,246.51,246.65,245.91,246.04,32488.0
2025-05-29 15:55:00,246.01,246.44,245.74,246.3,147158.0,246.01,246.44,245.74,246.3,147158.0
2025-05-30 09:30:00,246.69,247.42,245.65,247.42,25463.0,246.69,247.42,245.65,247.42,25463.0
2025-05-30 09:35:00,247.03,247.68,246.98,247.64,8186.0,247.03,247.68,246.98,247.64,8186.0
2025-05-30 09:40:00,247.64,249.36,247.63,248.57,40886.0,247.64,249.36,247.63,248.57,40886.0
2025-05-30 09:45:00,248.57,248.65,248.03,248.26,6659.0,248.57,248.65,248.03,248.26,6659.0
2025-05-30 09:50:00,248.32,249.2,248.2,249.2,13410.0,248.32,249.2,248.2,249.2,13410.0
2025-05-30 09:55:00,248.98,249.49,248.93,249.05,12023.0,248.98,249.49,248.93,249.05,12023.0
2025-05-30 10:00:00,249.42,249.55,249.09,249.42,15476.0,249.42,249.55,249.09,249.42,15476.0
2025-05-30 10:05:00,249.37,250.0,249.17,249.84,14118.0,249.37,250.0,249.17,249.84,14118.0
2025-05-30 10:10:00,249.95,250.23,249.13,249.14,26014.0,249.95,250.23,249.13,249.14,26014.0
2025-05-30 10:15:00,249.24,249.34,248.8,249.0,19236.0,249.24,249.34,248.8,249.0,19236.0
2025-05-30 10:20:00,248.74,249.01,248.41,248.63,20041.0,248.74,249.01,248.41,248.63,20041.0
2025-05-30 10:25:00,248.71,248.79,248.48,248.72,18416.0,248.71,248.79,248.48,248.72,18416.0
2025-05-30 10:30:00,248.67,248.8,248.56,248.68,7629.0,248.67,248.8,248.56,248.68,7629.0
2025-05-30 10:35:00,248.63,248.75,248.42,248.45,14597.0,248.63,248.75,248.42,248.45,14597.0
2025-05-30 10:40:00,248.41,248.52,248.16,248.16,24160.0,248.41,248.52,248.16,248.16,24160.0
2025-05-30 10:45:00,248.05,248.15,247.87,247.93,6119.0,248.05,248.15,247.87,247.93,6119.0
2025-05-30 10:50:00,248.01,248.19,247.89,248.19,4430.0,248.01,248.19,247.89,248.19,4430.0
2025-05-30 10:55:00,248.27,248.46,248.0,248.12,4694.0,248.27,248.46,248.0,248.12,4694.0
2025-05-30 11:00:00,248.12,248.25,247.88,248.03,9057.0,248.12,248.25,247.88,248.03,9057.0
2025-05-30 11:05:00,248.12,248.22,247.98,248.09,5032.0,248.12,248.22,247.98,248.09,5032.0
2025-05-30 11:10:00,248.08,248.26,247.93,248.12,11326.0,248.08,248.26,247.93,248.12,11326.0
2025-05-30 11:15:00,248.06,248.06,247.68,247.81,7377.0,248.06,248.06,247.68,247.81,7377.0
2025-05-30 11:20:00,247.83,248.15,247.83,248.15,4771.0,247.83,248.15,247.83,248.15,4771.0
2025-05-30 11:25:00,248.05,248.45,248.03,248.11,7707.0,248.05,248.45,248.03,248.11,7707.0
2025-05-30 11:30:00,248.1,248.11,247.49,247.68,23884.0,248.1,248.11,247.49,247.68,23884.0
2025-05-30 11:35:00,247.64,247.72,247.48,247.52,14798.0,247.64,247.72,247.48,247.52,14798.0
2025-05-30 11:40:00,247.51,247.53,247.01,247.01,20001.0,247.51,247.53,247.01,247.01,20001.0
2025-05-30 11:45:00,247.0,247.16,246.83,247.1,3594.0,247.0,247.16,246.83,247.1,3594.0
2025-05-30 11:50:00,247.06,247.48,247.06,247.44,14487.0,247.06,247.48,247.06,247.44,14487.0
2025-05-30 11:55:00,247.48,247.76,247.25,247.27,7163.0,247.48,247.76,247.25,247.27,7163.0
2025-05-30 12:00:00,247.25,247.54,247.24,247.44,3923.0,247.25,247.54,247.24,247.44,3923.0
2025-05-30 12:05:00,247.58,247.83,247.56,247.56,1823.0,247.58,247.83,247.56,247.56,1823.0
2025-05-30 12:10:00,247.82,247.93,247.74,247.79,9221.0,247.82,247.93,247.74,247.79,9221.0
2025-05-30 12:15:00,247.77,247.78,247.25,247.56,8249.0,247.77,247.78,247.25,247.56,8249.0
2025-05-30 12:20:00,247.44,247.57,247.36,247.4,3012.0,247.44,247.57,247.36,247.4,3012.0
2025-05-30 12:25:00,247.4,247.4,246.89,246.92,10907.0,247.4,247.4,246.89,246.92,10907.0
2025-05-30 12:30:00,246.91,246.91,246.33,246.73,8597.0,246.91,246.91,246.33,246.73,8597.0
2025-05-30 12:35:00,246.95,247.49,246.81,247.49,3667.0,246.95,247.49,246.81,247.49,3667.0
2025-05-30 12:40:00,247.58,247.6,247.11,247.15,7194.0,247.58,247.6,247.11,247.15,7194.0
2025-05-30 12:45:00,247.1,247.29,246.96,247.29,6262.0,247.1,247.29,246.96,247.29,6262.0
2025-05-30 12:50:00,247.16,247.28,247.05,247.14,6607.0,247.16,247.28,247.05,247.14,6607.0
2025-05-30 12:55:00,247.06,247.3,247.06,247.15,4721.0,247.06,247.3,247.06,247.15,4721.0
2025-05-30 13:00:00,247.11,247.4,247.04,247.34,8925.0,247.11,247.4,247.04,247.34,8925.0
2025-05-30 13:05:00,247.47,247.76,247.35,247.59,5870.0,247.47,247.76,247.35,247.59,5870.0
2025-05-30 13:10:00,247.56,247.61,247.47,247.52,1698.0,247.56,247.61,247.47,247.52,1698.0
2025-05-30 13:15:00,247.53,247.78,247.53,247.72,12205.0,247.53,247.78,247.53,247.72,12205.0
2025-05-30 13:20:00,247.7,247.87,247.61,247.87,3325.0,247.7,247.87,247.61,247.87,3325.0
2025-05-30 13:25:00,247.74,247.98,247.74,247.88,3961.0,247.74,247.98,247.74,247.88,3961.0
2025-05-30 13:30:00,247.86,248.17,247.72,248.17,2937.0,247.86,248.17,247.72,248.17,2937.0
2025-05-30 13:35:00,248.26,248.48,248.04,248.16,9566.0,248.26,248.48,248.04,248.16,9566.0
2025-05-30 13:40:00,248.29,248.29,247.96,248.02,13061.0,248.29,248.29,247.96,248.02,13061.0
2025-05-30 13:45:00,248.02,248.02,247.78,247.81,7769.0,248.02,248.02,247.78,247.81,7769.0
2025-05-30 13:50:00,247.86,248.06,247.74,248.04,10644.0,247.86,248.06,247.74,248.04,10644.0
2025-05-30 13:55:00,247.95,248.09,247.31,247.31,27356.0,247.95,248.09,247.31,247.31,27356.0
2025-05-30 14:00:00,247.51,247.83,247.42,247.7,7192.0,247.51,247.83,247.42,247.7,7192.0
2025-05-30 14:05:00,247.59,247.73,247.37,247.73,6183.0,247.59,247.73,247.37,247.73,6183.0
2025-05-30 14:10:00,247.66,247.79,247.54,247.65,3771.0,247.66,247.79,247.54,247.65,3771.0
2025-05-30 14:15:00,247.56,247.78,247.4,247.77,14572.0,247.56,247.78,247.4,247.77,14572.0
2025-05-30 14:20:00,247.74,247.75,247.36,247.38,3243.0,247.74,247.75,247.36,247.38,3243.0
2025-05-30 14:25:00,247.34,247.67,247.34,247.57,3770.0,247.34,247.67,247.34,247.57,3770.0
2025-05-30 14:30:00,247.45,247.59,247.43,247.43,8840.0,247.45,247.59,247.43,247.43,8840.0
2025-05-30 14:35:00,247.43,247.57,247.42,247.46,5638.0,247.43,247.57,247.42,247.46,5638.0
2025-05-30 14:40:00,247.52,247.6,247.45,247.55,8685.0,247.52,247.6,247.45,247.55,8685.0
2025-05-30 14:45:00,247.58,247.83,247.58,247.83,11817.0,247.58,247.83,247.58,247.83,11817.0
2025-05-30 14:50:00,247.77,248.06,247.74,248.04,3677.0,247.77,248.06,247.74,248.04,3677.0
2025-05-30 14:55:00,247.86,247.99,247.76,247.86,3581.0,247.86,247.99,247.76,247.86,3581.0
2025-05-30 15:00:00,247.9,248.02,247.85,247.87,5033.0,247.9,248.02,247.85,247.87,5033.0
2025-05-30 15:05:00,247.9,247.99,247.81,247.88,4986.0,247.9,247.99,247.81,247.88,4986.0
2025-05-30 15:10:00,247.79,248.02,247.72,247.93,17476.0,247.79,248.02,247.72,247.93,17476.0
2025-05-30 15:15:00,247.92,248.32,247.91,248.27,4807.0,247.92,248.32,247.91,248.27,4807.0
2025-05-30 15:20:00,248.25,248.4,248.17,248.36,8621.0,248.25,248.4,248.17,248.36,8621.0
2025-05-30 15:25:00,248.42,248.62,248.42,248.58,5502.0,248.42,248.62,248.42,248.58,5502.0
2025-05-30 15:30:00,248.58,248.67,248.13,248.27,24619.0,248.58,248.67,248.13,248.27,24619.0
2025-05-30 15:35:00,248.27,248.53,248.07,248.08,7794.0,248.27,248.53,248.07,248.08,7794.0
2025-05-30 15:40:00,248.05,248.05,247.74,248.0,17492.0,248.05,248.05,247.74,248.0,17492.0
2025-05-30 15:45:00,247.99,248.24,247.92,248.08,24579.0,247.99,248.24,247.92,248.08,24579.0
2025-05-30 15:50:00,248.05,248.48,247.71,247.72,20820.0,248.05,248.48,247.71,247.72,20820.0
2025-05-30 15:55:00,247.72,248.13,246.98,247.15,127054.0,247.72,248.13,246.98,247.15,127054.0
2025-06-02 09:30:00,244.63,244.63,243.59,243.93,21685.0,244.63,244.63,243.59,243.93,21685.0
2025-06-02 09:35:00,243.88,243.88,243.23,243.49,8772.0,243.88,243.88,243.23,243.49,8772.0
2025-06-02 09:40:00,243.3,244.19,243.3,244.19,4510.0,243.3,244.19,243.3,244.19,4510.0
2025-06-02 09:45:00,243.88,244.63,243.88,244.22,9871.0,243.88,244.63,243.88,244.22,9871.0
2025-06-02 09:50:00,244.2,244.21,243.31,243.31,49805.0,244.2,244.21,243.31,243.31,49805.0
2025-06-02 09:55:00,243.35,243.77,243.12,243.45,7343.0,243.35,243.77,243.12,243.45,7343.0
2025-06-02 10:00:00,243.37,243.49,241.82,242.05,8137.0,243.37,243.49,241.82,242.05,8137.0
2025-06-02 10:05:00,242.0,242.86,242.0,242.43,4992.0,242.0,242.86,242.0,242.43,4992.0
2025-06-02 10:10:00,242.42,243.51,242.4,243.3,4688.0,242.42,243.51,242.4,243.3,4688.0
2025-06-02 10:15:00,243.04,243.75,243.04,243.74,3534.0,243.04,243.75,243.04,243.74,3534.0
2025-06-02 10:20:00,243.7,244.28,243.7,243.88,5452.0,243.7,244.28,243.7,243.88,5452.0
2025-06-02 10:25:00,243.98,243.98,243.71,243.75,651.0,243.98,243.98,243.71,243.75,651.0
2025-06-02 10:30:00,243.78,244.18,243.71,244.18,7812.0,243.78,244.18,243.71,244.18,7812.0
2025-06-02 10:35:00,244.25,244.4,243.69,243.7,3855.0,244.25,244.4,243.69,243.7,3855.0
2025-06-02 10:40:00,243.75,243.87,243.29,243.29,1782.0,243.75,243.87,243.29,243.29,1782.0
2025-06-02 10:45:00,243.17,243.48,243.16,243.43,6305.0,243.17,243.48,243.16,243.43,6305.0
2025-06-02 10:50:00,243.38,243.38,243.17,243.31,1637.0,243.38,243.38,243.17,243.31,1637.0
2025-06-02 10:55:00,243.17,243.17,242.68,242.92,7731.0,243.17,243.17,242.68,242.92,7731.0
2025-06-02 11:00:00,242.9,243.19,242.82,242.93,3103.0,242.9,243.19,242.82,242.93,3103.0
2025-06-02 11:05:00,242.9,243.21,242.81,242.93,3717.0,242.9,243.21,242.81,242.93,3717.0
2025-06-02 11:10:00,243.05,243.12,242.85,242.85,2002.0,243.05,243.12,242.85,242.85,2002.0
2025-06-02 11:15:00,242.84,243.01,242.76,242.99,3129.0,242.84,243.01,242.76,242.99,3129.0
2025-06-02 11:20:00,243.03,243.12,242.76,242.78,6797.0,243.03,243.12,242.76,242.78,6797.0
2025-06-02 11:25:00,242.78,242.89,242.4,242.51,5297.0,242.78,242.89,242.4,242.51,5297.0
2025-06-02 11:30:00,242.5,242.79,242.41,242.56,3703.0,242.5,242.79,242.41,242.56,3703.0
2025-06-02 11:35:00,242.74,242.75,242.51,242.75,2542.0,242.74,242.75,242.51,242.75,2542.0
2025-06-02 11:40:00,242.55,242.86,242.53,242.86,1818.0,242.55,242.86,242.53,242.86,1818.0
2025-06-02 11:45:00,242.88,243.05,242.88,243.01,2258.0,242.88,243.05,242.88,243.01,2258.0
2025-06-02 11:50:00,243.03,243.36,242.96,243.25,1270.0,243.03,243.36,242.96,243.25,1270.0
2025-06-02 11:55:00,243.25,243.25,243.0,243.02,2014.0,243.25,243.25,243.0,243.02,2014.0
2025-06-02 12:00:00,243.13,243.2,242.82,242.83,2779.0,243.13,243.2,242.82,242.83,2779.0
2025-06-02 12:05:00,242.82,242.82,242.81,242.81,300.0,242.82,242.82,242.81,242.81,300.0
2025-06-02 12:10:00,242.81,242.98,242.81,242.97,1401.0,242.81,242.98,242.81,242.97,1401.0
2025-06-02 12:15:00,242.84,242.84,242.6,242.82,2497.0,242.84,242.84,242.6,242.82,2497.0
2025-06-02 12:20:00,242.76,242.78,242.74,242.78,709.0,242.76,242.78,242.74,242.78,709.0
2025-06-02 12:25:00,242.79,242.79,242.55,242.66,1180.0,242.79,242.79,242.55,242.66,1180.0
2025-06-02 12:30:00,242.62,242.91,242.61,242.91,4688.0,242.62,242.91,242.61,242.91,4688.0
2025-06-02 12:35:00,242.92,243.07,242.86,243.07,2050.0,242.92,243.07,242.86,243.07,2050.0
2025-06-02 12:40:00,242.99,243.02,242.89,242.98,1670.0,242.99,243.02,242.89,242.98,1670.0
2025-06-02 12:45:00,242.98,243.09,242.89,242.89,3994.0,242.98,243.09,242.89,242.89,3994.0
2025-06-02 12:50:00,243.04,243.45,243.04,243.45,1274.0,243.04,243.45,243.04,243.45,1274.0
2025-06-02 12:55:00,243.4,243.58,243.4,243.5,400.0,243.4,243.58,243.4,243.5,400.0
2025-06-02 13:00:00,243.49,243.76,243.49,243.61,1300.0,243.49,243.76,243.49,243.61,1300.0
2025-06-02 13:05:00,243.6,243.81,243.59,243.74,2629.0,243.6,243.81,243.59,243.74,2629.0
2025-06-02 13:10:00,243.86,243.87,243.65,243.75,3151.0,243.86,243.87,243.65,243.75,3151.0
2025-06-02 13:15:00,243.75,243.84,243.62,243.71,1177.0,243.75,243.84,243.62,243.71,1177.0
2025-06-02 13:20:00,243.64,243.75,243.62,243.65,3391.0,243.64,243.75,243.62,243.65,3391.0
2025-06-02 13:25:00,243.6,243.62,243.51,243.51,3678.0,243.6,243.62,243.51,243.51,3678.0
2025-06-02 13:30:00,243.62,243.68,243.42,243.58,3030.0,243.62,243.68,243.42,243.58,3030.0
2025-06-02 13:35:00,243.55,243.75,243.53,243.72,3117.0,243.55,243.75,243.53,243.72,3117.0
2025-06-02 13:40:00,243.74,243.74,243.47,243.47,1929.0,243.74,243.74,243.47,243.47,1929.0
2025-06-02 13:45:00,243.62,243.78,243.52,243.78,1431.0,243.62,243.78,243.52,243.78,1431.0
2025-06-02 13:50:00,243.7,243.77,243.59,243.66,1078.0,243.7,243.77,243.59,243.66,1078.0
2025-06-02 13:55:00,243.66,243.9,243.66,243.84,2038.0,243.66,243.9,243.66,243.84,2038.0
2025-06-02 14:00:00,243.91,244.09,243.8,244.09,3474.0,243.91,244.09,243.8,244.09,3474.0
2025-06-02 14:05:00,244.2,244.42,244.11,244.18,2181.0,244.2,244.42,244.11,244.18,2181.0
2025-06-02 14:10:00,244.01,244.33,244.0,244.33,1375.0,244.01,244.33,244.0,244.33,1375.0
2025-06-02 14:15:00,244.34,244.53,244.34,244.44,1091.0,244.34,244.53,244.34,244.44,1091.0
2025-06-02 14:20:00,244.48,244.64,244.41,244.6,3049.0,244.48,244.64,244.41,244.6,3049.0
2025-06-02 14:25:00,244.52,244.75,244.52,244.71,1720.0,244.52,244.75,244.52,244.71,1720.0
2025-06-02 14:30:00,244.68,244.85,244.67,244.85,1200.0,244.68,244.85,244.67,244.85,1200.0
2025-06-02 14:35:00,244.75,245.18,244.74,245.1,13012.0,244.75,245.18,244.74,245.1,13012.0
2025-06-02 14:40:00,245.1,245.28,244.89,244.95,8691.0,245.1,245.28,244.89,244.95,8691.0
2025-06-02 14:45:00,244.97,245.1,244.83,244.97,3375.0,244.97,245.1,244.83,244.97,3375.0
2025-06-02 14:50:00,244.9,245.15,244.88,245.14,1900.0,244.9,245.15,244.88,245.14,1900.0
2025-06-02 14:55:00,245.08,245.32,245.05,245.3,2533.0,245.08,245.32,245.05,245.3,2533.0
2025-06-02 15:00:00,245.3,245.38,245.16,245.38,2328.0,245.3,245.38,245.16,245.38,2328.0
2025-06-02 15:05:00,245.38,245.44,245.23,245.33,4564.0,245.38,245.44,245.23,245.33,4564.0
2025-06-02 15:10:00,245.36,245.44,245.15,245.27,22362.0,245.36,245.44,245.15,245.27,22362.0
2025-06-02 15:15:00,245.32,245.35,245.21,245.35,3289.0,245.32,245.35,245.21,245.35,3289.0
2025-06-02 15:20:00,245.21,245.42,245.1,245.42,3377.0,245.21,245.42,245.1,245.42,3377.0
2025-06-02 15:25:00,245.36,245.46,245.15,245.15,2774.0,245.36,245.46,245.15,245.15,2774.0
2025-06-02 15:30:00,245.07,245.22,245.05,245.12,2518.0,245.07,245.22,245.05,245.12,2518.0
2025-06-02 15:35:00,245.07,245.24,245.01,245.04,3846.0,245.07,245.24,245.01,245.04,3846.0
2025-06-02 15:40:00,245.06,245.21,245.02,245.17,9764.0,245.06,245.21,245.02,245.17,9764.0
2025-06-02 15:45:00,245.17,245.22,244.93,244.93,15211.0,245.17,245.22,244.93,244.93,15211.0
2025-06-02 15:50:00,244.85,245.07,244.69,244.77,26444.0,244.85,245.07,244.69,244.77,26444.0
2025-06-02 15:55:00,244.82,245.49,244.82,245.28,82977.0,244.82,245.49,244.82,245.28,82977.0
2025-06-03 09:30:00,244.07,245.15,243.7,243.71,15880.0,244.07,245.15,243.7,243.71,15880.0
2025-06-03 09:35:00,244.78,245.52,244.77,245.19,21941.0,244.78,245.52,244.77,245.19,21941.0
2025-06-03 09:40:00,245.41,245.72,245.13,245.57,4992.0,245.41,245.72,245.13,245.57,4992.0
2025-06-03 09:45:00,245.57,246.27,245.57,246.13,13720.0,245.57,246.27,245.57,246.13,13720.0
2025-06-03 09:50:00,246.04,246.31,245.79,246.03,2260.0,246.04,246.31,245.79,246.03,2260.0
2025-06-03 09:55:00,246.02,246.02,245.75,245.75,2451.0,246.02,246.02,245.75,245.75,2451.0
2025-06-03 10:00:00,245.8,246.15,245.71,245.95,11241.0,245.8,246.15,245.71,245.95,11241.0
2025-06-03 10:05:00,245.92,246.35,245.67,245.99,7462.0,245.92,246.35,245.67,245.99,7462.0
2025-06-03 10:10:00,246.13,246.78,246.1,246.78,7999.0,246.13,246.78,246.1,246.78,7999.0
2025-06-03 10:15:00,246.84,247.55,246.84,247.48,10324.0,246.84,247.55,246.84,247.48,10324.0
2025-06-03 10:20:00,247.54,247.73,247.36,247.67,4612.0,247.54,247.73,247.36,247.67,4612.0
2025-06-03 10:25:00,247.67,248.09,247.66,248.04,6993.0,247.67,248.09,247.66,248.04,6993.0
2025-06-03 10:30:00,248.14,248.3,247.71,247.91,32470.0,248.14,248.3,247.71,247.91,32470.0
2025-06-03 10:35:00,247.91,248.08,247.81,248.06,1193.0,247.91,248.08,247.81,248.06,1193.0
2025-06-03 10:40:00,247.84,248.0,247.75,247.87,3191.0,247.84,248.0,247.75,247.87,3191.0
2025-06-03 10:45:00,247.66,247.69,247.41,247.56,3008.0,247.66,247.69,247.41,247.56,3008.0
2025-06-03 10:50:00,247.58,247.72,247.31,247.31,4299.0,247.58,247.72,247.31,247.31,4299.0
2025-06-03 10:55:00,247.31,247.66,247.05,247.6,4537.0,247.31,247.66,247.05,247.6,4537.0
2025-06-03 11:00:00,247.62,248.27,247.59,248.16,6471.0,247.62,248.27,247.59,248.16,6471.0
2025-06-03 11:05:00,248.07,248.07,247.64,247.64,2274.0,248.07,248.07,247.64,247.64,2274.0
2025-06-03 11:10:00,247.68,247.68,247.44,247.44,2675.0,247.68,247.68,247.44,247.44,2675.0
2025-06-03 11:15:00,247.39,247.95,247.39,247.84,15470.0,247.39,247.95,247.39,247.84,15470.0
2025-06-03 11:20:00,247.8,247.99,247.62,247.99,3054.0,247.8,247.99,247.62,247.99,3054.0
2025-06-03 11:25:00,248.02,248.02,247.75,247.76,1339.0,248.02,248.02,247.75,247.76,1339.0
2025-06-03 11:30:00,247.75,247.95,247.73,247.83,6811.0,247.75,247.95,247.73,247.83,6811.0
2025-06-03 11:35:00,247.88,248.13,247.83,248.08,1779.0,247.88,248.13,247.83,248.08,1779.0
2025-06-03 11:40:00,248.08,248.08,247.66,247.78,2432.0,248.08,248.08,247.66,247.78,2432.0
2025-06-03 11:45:00,247.77,247.93,247.67,247.84,12697.0,247.77,247.93,247.67,247.84,12697.0
2025-06-03 11:50:00,247.84,247.85,247.23,247.45,21899.0,247.84,247.85,247.23,247.45,21899.0
2025-06-03 11:55:00,247.4,247.64,247.16,247.59,15435.0,247.4,247.64,247.16,247.59,15435.0
2025-06-03 12:00:00,247.51,247.57,247.05,247.05,7017.0,247.51,247.57,247.05,247.05,7017.0
2025-06-03 12:05:00,247.06,247.2,246.9,246.9,1926.0,247.06,247.2,246.9,246.9,1926.0
2025-06-03 12:10:00,246.92,247.25,246.88,247.06,12272.0,246.92,247.25,246.88,247.06,12272.0
2025-06-03 12:15:00,247.06,247.39,246.7,246.7,6147.0,247.06,247.39,246.7,246.7,6147.0
2025-06-03 12:20:00,246.71,246.73,246.48,246.56,6981.0,246.71,246.73,246.48,246.56,6981.0
2025-06-03 12:25:00,246.6,246.85,246.58,246.62,34809.0,246.6,246.85,246.58,246.62,34809.0
2025-06-03 12:30:00,246.64,246.64,246.28,246.28,4314.0,246.64,246.64,246.28,246.28,4314.0
2025-06-03 12:35:00,246.3,246.38,246.15,246.28,26656.0,246.3,246.38,246.15,246.28,26656.0
2025-06-03 12:40:00,246.47,246.76,246.45,246.71,2154.0,246.47,246.76,246.45,246.71,2154.0
2025-06-03 12:45:00,246.71,246.71,246.01,246.18,43390.0,246.71,246.71,246.01,246.18,43390.0
2025-06-03 12:50:00,246.35,246.41,246.29,246.33,6761.0,246.35,246.41,246.29,246.33,6761.0
2025-06-03 12:55:00,246.41,246.46,246.37,246.37,1880.0,246.41,246.46,246.37,246.37,1880.0
2025-06-03 13:00:00,246.45,246.7,246.09,246.7,6462.0,246.45,246.7,246.09,246.7,6462.0
2025-06-03 13:05:00,246.85,246.94,246.83,246.92,3125.0,246.85,246.94,246.83,246.92,3125.0
2025-06-03 13:10:00,246.95,247.32,246.95,247.25,3720.0,246.95,247.32,246.95,247.25,3720.0
2025-06-03 13:15:00,247.32,247.37,247.2,247.37,2594.0,247.32,247.37,247.2,247.37,2594.0
2025-06-03 13:20:00,247.34,247.78,247.34,247.64,6292.0,247.34,247.78,247.34,247.64,6292.0
2025-06-03 13:25:00,247.63,247.76,247.61,247.68,1340.0,247.63,247.76,247.61,247.68,1340.0
2025-06-03 13:30:00,247.66,248.21,247.55,248.21,16446.0,247.66,248.21,247.55,248.21,16446.0
2025-06-03 13:35:00,248.15,248.17,248.09,248.09,401.0,248.15,248.17,248.09,248.09,401.0
2025-06-03 13:40:00,248.09,248.17,247.79,247.8,19625.0,248.09,248.17,247.79,247.8,19625.0
2025-06-03 13:45:00,247.79,248.12,247.73,248.12,1951.0,247.79,248.12,247.73,248.12,1951.0
2025-06-03 13:50:00,248.1,248.17,248.02,248.02,2407.0,248.1,248.17,248.02,248.02,2407.0
2025-06-03 13:55:00,247.9,247.9,247.59,247.71,2777.0,247.9,247.9,247.59,247.71,2777.0
2025-06-03 14:00:00,247.56,247.65,247.18,247.44,3135.0,247.56,247.65,247.18,247.44,3135.0
2025-06-03 14:05:00,247.48,247.59,247.38,247.39,1085.0,247.48,247.59,247.38,247.39,1085.0
2025-06-03 14:10:00,247.35,247.57,247.34,247.46,1508.0,247.35,247.57,247.34,247.46,1508.0
2025-06-03 14:15:00,247.47,247.49,247.3,247.39,2928.0,247.47,247.49,247.3,247.39,2928.0
2025-06-03 14:20:00,247.35,247.41,247.01,247.12,1775.0,247.35,247.41,247.01,247.12,1775.0
2025-06-03 14:25:00,247.01,247.34,246.96,247.32,2394.0,247.01,247.34,246.96,247.32,2394.0
2025-06-03 14:30:00,247.29,247.38,247.23,247.34,5098.0,247.29,247.38,247.23,247.34,5098.0
2025-06-03 14:35:00,247.36,247.45,247.24,247.38,5216.0,247.36,247.45,247.24,247.38,5216.0
2025-06-03 14:40:00,247.38,247.44,247.14,247.35,3303.0,247.38,247.44,247.14,247.35,3303.0
2025-06-03 14:45:00,247.47,247.58,247.42,247.58,1710.0,247.47,247.58,247.42,247.58,1710.0
2025-06-03 14:50:00,247.44,247.5,247.15,247.5,4113.0,247.44,247.5,247.15,247.5,4113.0
2025-06-03 14:55:00,247.5,247.59,247.39,247.59,5644.0,247.5,247.59,247.39,247.59,5644.0
2025-06-03 15:00:00,247.53,247.59,247.43,247.51,5262.0,247.53,247.59,247.43,247.51,5262.0
2025-06-03 15:05:00,247.5,247.53,247.3,247.31,7747.0,247.5,247.53,247.3,247.31,7747.0
2025-06-03 15:10:00,247.29,247.67,247.25,247.67,6604.0,247.29,247.67,247.25,247.67,6604.0
2025-06-03 15:15:00,247.57,247.8,247.54,247.8,5007.0,247.57,247.8,247.54,247.8,5007.0
2025-06-03 15:20:00,247.74,247.77,247.49,247.63,9005.0,247.74,247.77,247.49,247.63,9005.0
2025-06-03 15:25:00,247.64,247.64,247.43,247.56,4876.0,247.64,247.64,247.43,247.56,4876.0
2025-06-03 15:30:00,247.53,247.73,247.53,247.63,3522.0,247.53,247.73,247.53,247.63,3522.0
2025-06-03 15:35:00,247.62,247.9,247.62,247.66,22687.0,247.62,247.9,247.62,247.66,22687.0
2025-06-03 15:40:00,247.66,247.81,247.62,247.73,17799.0,247.66,247.81,247.62,247.73,17799.0
2025-06-03 15:45:00,247.73,247.84,247.52,247.65,17788.0,247.73,247.84,247.52,247.65,17788.0
2025-06-03 15:50:00,247.55,247.99,247.47,247.74,22612.0,247.55,247.99,247.47,247.74,22612.0
2025-06-03 15:55:00,247.72,248.25,247.72,248.05,79869.0,247.72,248.25,247.72,248.05,79869.0
2025-06-04 09:30:00,248.25,248.25,246.57,247.26,15450.0,248.25,248.25,246.57,247.26,15450.0
2025-06-04 09:35:00,247.91,247.91,247.3,247.82,4570.0,247.91,247.91,247.3,247.82,4570.0
2025-06-04 09:40:00,247.89,248.1,247.44,247.9,8816.0,247.89,248.1,247.44,247.9,8816.0
2025-06-04 09:45:00,247.77,248.14,247.25,247.66,10505.0,247.77,248.14,247.25,247.66,10505.0
2025-06-04 09:50:00,247.76,247.86,246.86,246.91,9852.0,247.76,247.86,246.86,246.91,9852.0
2025-06-04 09:55:00,246.81,246.96,246.46,246.88,6579.0,246.81,246.96,246.46,246.88,6579.0
2025-06-04 10:00:00,246.6,246.75,246.07,246.07,3560.0,246.6,246.75,246.07,246.07,3560.0
2025-06-04 10:05:00,246.11,246.61,246.02,246.51,13653.0,246.11,246.61,246.02,246.51,13653.0
2025-06-04 10:10:00,246.45,246.61,246.18,246.53,7149.0,246.45,246.61,246.18,246.53,7149.0
2025-06-04 10:15:00,246.53,247.3,246.53,247.11,14511.0,246.53,247.3,246.53,247.11,14511.0
2025-06-04 10:20:00,247.08,247.49,246.81,247.48,15545.0,247.08,247.49,246.81,247.48,15545.0
2025-06-04 10:25:00,247.55,247.86,247.47,247.69,17340.0,247.55,247.86,247.47,247.69,17340.0
2025-06-04 10:30:00,247.74,247.87,247.73,247.75,4868.0,247.74,247.87,247.73,247.75,4868.0
2025-06-04 10:35:00,247.62,247.62,247.48,247.48,2743.0,247.62,247.62,247.48,247.48,2743.0
2025-06-04 10:40:00,247.48,247.66,247.31,247.31,5289.0,247.48,247.66,247.31,247.31,5289.0
2025-06-04 10:45:00,247.37,247.49,247.22,247.22,4279.0,247.37,247.49,247.22,247.22,4279.0
2025-06-04 10:50:00,247.05,247.12,246.84,247.0,7585.0,247.05,247.12,246.84,247.0,7585.0
2025-06-04 10:55:00,247.0,247.13,246.85,247.1,4404.0,247.0,247.13,246.85,247.1,4404.0
2025-06-04 11:00:00,247.12,247.39,247.12,247.38,5004.0,247.12,247.39,247.12,247.38,5004.0
2025-06-04 11:05:00,247.39,247.6,247.38,247.47,2450.0,247.39,247.6,247.38,247.47,2450.0
2025-06-04 11:10:00,247.56,247.61,247.53,247.58,1708.0,247.56,247.61,247.53,247.58,1708.0
2025-06-04 11:15:00,247.6,247.76,247.54,247.71,5199.0,247.6,247.76,247.54,247.71,5199.0
2025-06-04 11:20:00,247.68,247.73,247.32,247.35,3059.0,247.68,247.73,247.32,247.35,3059.0
2025-06-04 11:25:00,247.34,247.63,247.34,247.5,7926.0,247.34,247.63,247.34,247.5,7926.0
2025-06-04 11:30:00,247.49,247.68,247.48,247.55,4808.0,247.49,247.68,247.48,247.55,4808.0
2025-06-04 11:35:00,247.72,248.05,247.61,247.99,4535.0,247.72,248.05,247.61,247.99,4535.0
2025-06-04 11:40:00,247.93,248.1,247.78,247.81,3209.0,247.93,248.1,247.78,247.81,3209.0
2025-06-04 11:45:00,247.81,248.0,247.8,247.92,2668.0,247.81,248.0,247.8,247.92,2668.0
2025-06-04 11:50:00,247.95,248.1,247.92,247.95,6912.0,247.95,248.1,247.92,247.95,6912.0
2025-06-04 11:55:00,247.96,248.01,247.91,247.97,2300.0,247.96,248.01,247.91,247.97,2300.0
2025-06-04 12:00:00,248.03,248.08,247.83,247.83,8799.0,248.03,248.08,247.83,247.83,8799.0
2025-06-04 12:05:00,247.82,248.26,247.82,248.24,5535.0,247.82,248.26,247.82,248.24,5535.0
2025-06-04 12:10:00,248.25,248.25,247.9,247.92,1333.0,248.25,248.25,247.9,247.92,1333.0
2025-06-04 12:15:00,248.02,248.02,247.87,247.95,1320.0,248.02,248.02,247.87,247.95,1320.0
2025-06-04 12:20:00,248.07,248.08,247.81,247.9,1425.0,248.07,248.08,247.81,247.9,1425.0
2025-06-04 12:25:00,247.86,248.07,247.77,247.92,4913.0,247.86,248.07,247.77,247.92,4913.0
2025-06-04 12:30:00,247.92,248.0,247.82,248.0,720.0,247.92,248.0,247.82,248.0,720.0
2025-06-04 12:35:00,248.11,248.31,248.11,248.31,1010.0,248.11,248.31,248.11,248.31,1010.0
2025-06-04 12:40:00,248.4,248.58,248.4,248.54,1624.0,248.4,248.58,248.4,248.54,1624.0
2025-06-04 12:45:00,248.65,248.75,248.58,248.75,1771.0,248.65,248.75,248.58,248.75,1771.0
2025-06-04 12:50:00,248.81,248.81,248.6,248.72,900.0,248.81,248.81,248.6,248.72,900.0
2025-06-04 12:55:00,248.67,248.7,248.59,248.63,1400.0,248.67,248.7,248.59,248.63,1400.0
2025-06-04 13:00:00,248.7,249.11,248.7,248.89,7112.0,248.7,249.11,248.7,248.89,7112.0
2025-06-04 13:05:00,248.84,248.95,248.74,248.8,3353.0,248.84,248.95,248.74,248.8,3353.0
2025-06-04 13:10:00,248.8,248.91,248.55,248.56,7567.0,248.8,248.91,248.55,248.56,7567.0
2025-06-04 13:15:00,248.52,248.75,248.52,248.62,1500.0,248.52,248.75,248.52,248.62,1500.0
2025-06-04 13:20:00,248.75,248.85,248.71,248.84,1222.0,248.75,248.85,248.71,248.84,1222.0
2025-06-04 13:25:00,248.85,249.02,248.84,248.97,2445.0,248.85,249.02,248.84,248.97,2445.0
2025-06-04 13:30:00,248.97,248.97,248.93,248.93,500.0,248.97,248.97,248.93,248.93,500.0
2025-06-04 13:35:00,249.03,249.24,249.03,249.14,2335.0,249.03,249.24,249.03,249.14,2335.0
2025-06-04 13:40:00,249.11,249.18,249.1,249.13,1000.0,249.11,249.18,249.1,249.13,1000.0
2025-06-04 13:45:00,249.19,249.31,249.12,249.31,2287.0,249.19,249.31,249.12,249.31,2287.0
2025-06-04 13:50:00,249.29,249.4,249.11,249.11,3716.0,249.29,249.4,249.11,249.11,3716.0
2025-06-04 13:55:00,249.16,249.17,249.02,249.1,6423.0,249.16,249.17,249.02,249.1,6423.0
2025-06-04 14:00:00,249.15,249.26,249.12,249.25,2143.0,249.15,249.26,249.12,249.25,2143.0
2025-06-04 14:05:00,249.25,249.25,249.05,249.16,2903.0,249.25,249.25,249.05,249.16,2903.0
2025-06-04 14:10:00,249.09,249.24,249.09,249.12,1732.0,249.09,249.24,249.09,249.12,1732.0
2025-06-04 14:15:00,249.11,249.19,249.03,249.14,2541.0,249.11,249.19,249.03,249.14,2541.0
2025-06-04 14:20:00,249.14,249.27,249.14,249.22,1166.0,249.14,249.27,249.14,249.22,1166.0
2025-06-04 14:25:00,249.21,249.22,248.88,248.96,7158.0,249.21,249.22,248.88,248.96,7158.0
2025-06-04 14:30:00,249.04,249.06,248.89,248.89,1472.0,249.04,249.06,248.89,248.89,1472.0
2025-06-04 14:35:00,248.89,248.94,248.81,248.86,3083.0,248.89,248.94,248.81,248.86,3083.0
2025-06-04 14:40:00,248.87,249.06,248.85,249.05,2382.0,248.87,249.06,248.85,249.05,2382.0
2025-06-04 14:45:00,249.0,249.0,248.86,248.95,2418.0,249.0,249.0,248.86,248.95,2418.0
2025-06-04 14:50:00,248.85,248.97,248.85,248.93,1101.0,248.85,248.97,248.85,248.93,1101.0
2025-06-04 14:55:00,248.83,248.96,248.82,248.9,1410.0,248.83,248.96,248.82,248.9,1410.0
2025-06-04 15:00:00,248.83,248.89,248.58,248.89,5236.0,248.83,248.89,248.58,248.89,5236.0
2025-06-04 15:05:00,248.89,248.93,248.73,248.8,3333.0,248.89,248.93,248.73,248.8,3333.0
2025-06-04 15:10:00,248.74,249.03,248.73,248.97,7659.0,248.74,249.03,248.73,248.97,7659.0
2025-06-04 15:15:00,248.9,248.92,248.46,248.53,5955.0,248.9,248.92,248.46,248.53,5955.0
2025-06-04 15:20:00,248.53,248.87,248.52,248.83,7924.0,248.53,248.87,248.52,248.83,7924.0
2025-06-04 15:25:00,248.75,248.76,248.71,248.72,1050.0,248.75,248.76,248.71,248.72,1050.0
2025-06-04 15:30:00,248.71,248.72,248.38,248.38,4209.0,248.71,248.72,248.38,248.38,4209.0
2025-06-04 15:35:00,248.33,248.42,248.22,248.24,6097.0,248.33,248.42,248.22,248.24,6097.0
2025-06-04 15:40:00,248.23,248.23,247.84,247.9,6121.0,248.23,248.23,247.84,247.9,6121.0
2025-06-04 15:45:00,247.99,248.12,247.94,247.99,10309.0,247.99,248.12,247.94,247.99,10309.0
2025-06-04 15:50:00,247.98,248.24,247.73,247.81,28989.0,247.98,248.24,247.73,247.81,28989.0
2025-06-04 15:55:00,247.8,247.89,247.37,247.4,87570.0,247.8,247.89,247.37,247.4,87570.0
2025-06-05 09:30:00,247.99,247.99,245.7,246.79,22625.0,247.99,247.99,245.7,246.79,22625.0
2025-06-05 09:35:00,246.58,247.22,246.05,246.06,4388.0,246.58,247.22,246.05,246.06,4388.0
2025-06-05 09:40:00,245.95,246.21,245.19,245.83,8763.0,245.95,246.21,245.19,245.83,8763.0
2025-06-05 09:45:00,246.01,247.0,245.93,247.0,7944.0,246.01,247.0,245.93,247.0,7944.0
2025-06-05 09:50:00,247.09,247.09,246.19,246.19,5835.0,247.09,247.09,246.19,246.19,5835.0
2025-06-05 09:55:00,245.87,245.87,245.55,245.75,4318.0,245.87,245.87,245.55,245.75,4318.0
2025-06-05 10:00:00,245.67,245.8,245.38,245.73,3535.0,245.67,245.8,245.38,245.73,3535.0
2025-06-05 10:05:00,245.73,246.36,245.66,245.66,7658.0,245.73,246.36,245.66,245.66,7658.0
2025-06-05 10:10:00,245.7,245.78,245.61,245.61,3083.0,245.7,245.78,245.61,245.61,3083.0
2025-06-05 10:15:00,245.7,245.87,245.62,245.62,3493.0,245.7,245.87,245.62,245.62,3493.0
2025-06-05 10:20:00,245.84,246.57,245.73,246.52,15885.0,245.84,246.57,245.73,246.52,15885.0
2025-06-05 10:25:00,246.62,246.74,246.58,246.74,1400.0,246.62,246.74,246.58,246.74,1400.0
2025-06-05 10:30:00,246.78,246.89,245.92,246.27,79318.0,246.78,246.89,245.92,246.27,79318.0
2025-06-05 10:35:00,246.17,246.49,245.61,246.38,6616.0,246.17,246.49,245.61,246.38,6616.0
2025-06-05 10:40:00,246.25,246.77,246.09,246.33,3820.0,246.25,246.77,246.09,246.33,3820.0
2025-06-05 10:45:00,246.3,246.69,246.22,246.62,1715.0,246.3,246.69,246.22,246.62,1715.0
2025-06-05 10:50:00,246.45,246.64,246.31,246.43,3131.0,246.45,246.64,246.31,246.43,3131.0
2025-06-05 10:55:00,246.43,246.6,246.31,246.53,2820.0,246.43,246.6,246.31,246.53,2820.0
2025-06-05 11:00:00,246.53,246.91,246.49,246.91,3405.0,246.53,246.91,246.49,246.91,3405.0
2025-06-05 11:05:00,246.6,246.76,246.34,246.34,3655.0,246.6,246.76,246.34,246.34,3655.0
2025-06-05 11:10:00,246.43,246.43,246.06,246.32,1838.0,246.43,246.43,246.06,246.32,1838.0
2025-06-05 11:15:00,246.23,246.71,246.06,246.64,3671.0,246.23,246.71,246.06,246.64,3671.0
2025-06-05 11:20:00,246.6,246.76,246.47,246.66,4272.0,246.6,246.76,246.47,246.66,4272.0
2025-06-05 11:25:00,246.63,246.68,246.39,246.68,4562.0,246.63,246.68,246.39,246.68,4562.0
2025-06-05 11:30:00,246.72,246.9,246.71,246.9,1980.0,246.72,246.9,246.71,246.9,1980.0
2025-06-05 11:35:00,246.92,247.07,246.92,247.05,2025.0,246.92,247.07,246.92,247.05,2025.0
2025-06-05 11:40:00,246.92,246.93,246.69,246.84,5466.0,246.92,246.93,246.69,246.84,5466.0
2025-06-05 11:45:00,246.85,246.92,246.83,246.87,2694.0,246.85,246.92,246.83,246.87,2694.0
2025-06-05 11:50:00,246.77,246.84,246.71,246.83,1561.0,246.77,246.84,246.71,246.83,1561.0
2025-06-05 11:55:00,246.83,247.01,246.75,247.0,1705.0,246.83,247.01,246.75,247.0,1705.0
2025-06-05 12:00:00,247.22,247.39,246.9,247.39,1497.0,247.22,247.39,246.9,247.39,1497.0
2025-06-05 12:05:00,247.25,247.26,246.9,246.91,5085.0,247.25,247.26,246.9,246.91,5085.0
2025-06-05 12:10:00,247.0,247.2,246.96,247.05,3715.0,247.0,247.2,246.96,247.05,3715.0
2025-06-05 12:15:00,247.11,247.32,246.75,247.27,16370.0,247.11,247.32,246.75,247.27,16370.0
2025-06-05 12:20:00,247.4,247.4,247.16,247.21,3171.0,247.4,247.4,247.16,247.21,3171.0
2025-06-05 12:25:00,247.39,247.4,247.24,247.29,2282.0,247.39,247.4,247.24,247.29,2282.0
2025-06-05 12:30:00,247.35,247.53,247.21,247.25,5180.0,247.35,247.53,247.21,247.25,5180.0
2025-06-05 12:35:00,247.26,247.26,247.08,247.09,832.0,247.26,247.26,247.08,247.09,832.0
2025-06-05 12:40:00,247.1,247.27,247.06,247.1,1064.0,247.1,247.27,247.06,247.1,1064.0
2025-06-05 12:45:00,246.79,246.87,246.32,246.33,5402.0,246.79,246.87,246.32,246.33,5402.0
2025-06-05 12:50:00,246.52,246.59,246.46,246.57,5156.0,246.52,246.59,246.46,246.57,5156.0
2025-06-05 12:55:00,246.63,247.0,246.63,246.83,2980.0,246.63,247.0,246.63,246.83,2980.0
2025-06-05 13:00:00,246.67,247.06,246.63,247.01,2931.0,246.67,247.06,246.63,247.01,2931.0
2025-06-05 13:05:00,247.0,247.35,247.0,247.28,2353.0,247.0,247.35,247.0,247.28,2353.0
2025-06-05 13:10:00,247.14,247.47,247.02,247.47,8332.0,247.14,247.47,247.02,247.47,8332.0
2025-06-05 13:15:00,247.37,247.47,247.37,247.42,2173.0,247.37,247.47,247.37,247.42,2173.0
2025-06-05 13:20:00,247.36,247.47,247.22,247.47,6018.0,247.36,247.47,247.22,247.47,6018.0
2025-06-05 13:25:00,247.61,247.61,247.42,247.42,2100.0,247.61,247.61,247.42,247.42,2100.0
2025-06-05 13:30:00,247.55,247.7,247.55,247.65,3313.0,247.55,247.7,247.55,247.65,3313.0
2025-06-05 13:35:00,247.56,247.77,247.56,247.66,3150.0,247.56,247.77,247.56,247.66,3150.0
2025-06-05 13:40:00,247.56,247.67,247.47,247.57,3448.0,247.56,247.67,247.47,247.57,3448.0
2025-06-05 13:45:00,247.45,247.66,247.42,247.58,4660.0,247.45,247.66,247.42,247.58,4660.0
2025-06-05 13:50:00,247.45,247.62,247.38,247.57,2333.0,247.45,247.62,247.38,247.57,2333.0
2025-06-05 13:55:00,247.42,247.46,247.26,247.31,2031.0,247.42,247.46,247.26,247.31,2031.0
2025-06-05 14:00:00,247.31,247.46,247.28,247.34,5019.0,247.31,247.46,247.28,247.34,5019.0
2025-06-05 14:05:00,247.31,247.33,246.97,247.03,2812.0,247.31,247.33,246.97,247.03,2812.0
2025-06-05 14:10:00,247.0,247.39,246.89,247.33,5789.0,247.0,247.39,246.89,247.33,5789.0
2025-06-05 14:15:00,247.36,247.37,246.81,247.37,9234.0,247.36,247.37,246.81,247.37,9234.0
2025-06-05 14:20:00,247.34,247.68,247.29,247.65,2105.0,247.34,247.68,247.29,247.65,2105.0
2025-06-05 14:25:00,247.7,247.75,247.52,247.57,2400.0,247.7,247.75,247.52,247.57,2400.0
2025-06-05 14:30:00,247.7,247.79,247.5,247.79,5657.0,247.7,247.79,247.5,247.79,5657.0
2025-06-05 14:35:00,247.79,248.05,247.66,248.05,4534.0,247.79,248.05,247.66,248.05,4534.0
2025-06-05 14:40:00,248.07,248.15,247.8,247.87,5384.0,248.07,248.15,247.8,247.87,5384.0
2025-06-05 14:45:00,248.0,248.14,248.0,248.06,3500.0,248.0,248.14,248.0,248.06,3500.0
2025-06-05 14:50:00,248.14,248.18,248.02,248.18,4043.0,248.14,248.18,248.02,248.18,4043.0
2025-06-05 14:55:00,248.19,248.48,248.1,248.47,3521.0,248.19,248.48,248.1,248.47,3521.0
2025-06-05 15:00:00,248.43,248.72,248.34,248.34,4900.0,248.43,248.72,248.34,248.34,4900.0
2025-06-05 15:05:00,248.52,248.55,248.25,248.33,4030.0,248.52,248.55,248.25,248.33,4030.0
2025-06-05 15:10:00,248.4,248.4,247.87,247.87,6091.0,248.4,248.4,247.87,247.87,6091.0
2025-06-05 15:15:00,247.84,247.89,246.65,246.71,8245.0,247.84,247.89,246.65,246.71,8245.0
2025-06-05 15:20:00,246.64,246.81,246.59,246.66,2855.0,246.64,246.81,246.59,246.66,2855.0
2025-06-05 15:25:00,246.55,247.07,246.55,246.86,7255.0,246.55,247.07,246.55,246.86,7255.0
2025-06-05 15:30:00,247.03,247.12,246.94,246.99,5762.0,247.03,247.12,246.94,246.99,5762.0
2025-06-05 15:35:00,246.96,247.46,246.95,247.37,8141.0,246.96,247.46,246.95,247.37,8141.0
2025-06-05 15:40:00,247.55,247.55,247.06,247.06,9713.0,247.55,247.55,247.06,247.06,9713.0
2025-06-05 15:45:00,247.21,247.39,247.17,247.27,10277.0,247.21,247.39,247.17,247.27,10277.0
2025-06-05 15:50:00,247.11,247.11,246.77,246.8,18947.0,247.11,247.11,246.77,246.8,18947.0
2025-06-05 15:55:00,246.77,246.9,246.53,246.9,67698.0,246.77,246.9,246.53,246.9,67698.0
2025-06-06 09:30:00,250.91,251.57,249.15,251.14,16601.0,250.91,251.57,249.15,251.14,16601.0
2025-06-06 09:35:00,251.46,252.93,251.14,252.3,23331.0,251.46,252.93,251.14,252.3,23331.0
2025-06-06 09:40:00,252.49,253.11,252.31,252.77,7296.0,252.49,253.11,252.31,252.77,7296.0
2025-06-06 09:45:00,253.11,253.68,252.83,253.19,21174.0,253.11,253.68,252.83,253.19,21174.0
2025-06-06 09:50:00,253.11,253.17,252.02,252.44,6706.0,253.11,253.17,252.02,252.44,6706.0
2025-06-06 09:55:00,252.66,252.92,252.66,252.89,1829.0,252.66,252.92,252.66,252.89,1829.0
2025-06-06 10:00:00,252.89,252.91,251.84,252.3,11306.0,252.89,252.91,251.84,252.3,11306.0
2025-06-06 10:05:00,252.2,252.6,252.2,252.58,7946.0,252.2,252.6,252.2,252.58,7946.0
2025-06-06 10:10:00,252.4,252.46,251.32,251.41,12638.0,252.4,252.46,251.32,251.41,12638.0
2025-06-06 10:15:00,251.44,251.63,251.14,251.63,2376.0,251.44,251.63,251.14,251.63,2376.0
2025-06-06 10:20:00,251.66,252.03,251.66,251.93,2383.0,251.66,252.03,251.66,251.93,2383.0
2025-06-06 10:25:00,251.84,251.91,251.66,251.76,7814.0,251.84,251.91,251.66,251.76,7814.0
2025-06-06 10:30:00,251.71,251.71,251.21,251.21,4734.0,251.71,251.71,251.21,251.21,4734.0
2025-06-06 10:35:00,251.1,251.13,250.95,251.01,1738.0,251.1,251.13,250.95,251.01,1738.0
2025-06-06 10:40:00,250.95,251.3,250.94,251.25,2695.0,250.95,251.3,250.94,251.25,2695.0
2025-06-06 10:45:00,251.06,251.41,251.06,251.37,3452.0,251.06,251.41,251.06,251.37,3452.0
2025-06-06 10:50:00,251.33,251.33,251.07,251.29,1694.0,251.33,251.33,251.07,251.29,1694.0
2025-06-06 10:55:00,251.3,251.4,251.16,251.16,1388.0,251.3,251.4,251.16,251.16,1388.0
2025-06-06 11:00:00,251.16,251.42,251.16,251.34,2439.0,251.16,251.42,251.16,251.34,2439.0
2025-06-06 11:05:00,251.32,251.71,251.32,251.58,4094.0,251.32,251.71,251.32,251.58,4094.0
2025-06-06 11:10:00,251.59,251.59,250.94,250.94,3619.0,251.59,251.59,250.94,250.94,3619.0
2025-06-06 11:15:00,251.03,251.03,250.27,250.44,2055.0,251.03,251.03,250.27,250.44,2055.0
2025-06-06 11:20:00,250.21,250.49,250.09,250.48,2620.0,250.21,250.49,250.09,250.48,2620.0
2025-06-06 11:25:00,250.58,250.68,250.44,250.63,1110.0,250.58,250.68,250.44,250.63,1110.0
2025-06-06 11:30:00,250.78,250.79,250.53,250.63,1610.0,250.78,250.79,250.53,250.63,1610.0
2025-06-06 11:35:00,250.63,250.63,250.32,250.38,2306.0,250.63,250.63,250.32,250.38,2306.0
2025-06-06 11:40:00,250.22,250.46,250.22,250.44,700.0,250.22,250.46,250.22,250.44,700.0
2025-06-06 11:45:00,250.3,250.55,250.26,250.55,1150.0,250.3,250.55,250.26,250.55,1150.0
2025-06-06 11:50:00,250.45,250.62,250.41,250.51,1383.0,250.45,250.62,250.41,250.51,1383.0
2025-06-06 11:55:00,250.51,250.51,250.26,250.44,2037.0,250.51,250.51,250.26,250.44,2037.0
2025-06-06 12:00:00,250.31,250.59,250.31,250.56,2253.0,250.31,250.59,250.31,250.56,2253.0
2025-06-06 12:05:00,250.57,250.71,250.57,250.71,794.0,250.57,250.71,250.57,250.71,794.0
2025-06-06 12:10:00,250.79,251.05,250.57,250.93,13494.0,250.79,251.05,250.57,250.93,13494.0
2025-06-06 12:15:00,251.12,251.26,250.9,251.02,3099.0,251.12,251.26,250.9,251.02,3099.0
2025-06-06 12:20:00,251.06,251.15,251.01,251.15,1584.0,251.06,251.15,251.01,251.15,1584.0
2025-06-06 12:25:00,251.2,251.2,251.05,251.05,1581.0,251.2,251.2,251.05,251.05,1581.0
2025-06-06 12:30:00,251.07,251.19,250.92,250.92,1769.0,251.07,251.19,250.92,250.92,1769.0
2025-06-06 12:35:00,251.0,251.0,250.77,250.78,1248.0,251.0,251.0,250.77,250.78,1248.0
2025-06-06 12:40:00,250.72,250.84,250.57,250.66,1964.0,250.72,250.84,250.57,250.66,1964.0
2025-06-06 12:45:00,250.72,250.92,250.56,250.92,1265.0,250.72,250.92,250.56,250.92,1265.0
2025-06-06 12:50:00,250.82,250.97,250.54,250.54,3691.0,250.82,250.97,250.54,250.54,3691.0
2025-06-06 12:55:00,250.61,250.61,250.36,250.54,2594.0,250.61,250.61,250.36,250.54,2594.0
2025-06-06 13:00:00,250.52,250.52,250.28,250.29,1768.0,250.52,250.52,250.28,250.29,1768.0
2025-06-06 13:05:00,250.35,250.35,249.9,249.97,2545.0,250.35,250.35,249.9,249.97,2545.0
2025-06-06 13:10:00,249.91,249.91,249.52,249.84,3877.0,249.91,249.91,249.52,249.84,3877.0
2025-06-06 13:15:00,249.84,250.1,249.84,250.1,1400.0,249.84,250.1,249.84,250.1,1400.0
2025-06-06 13:20:00,250.26,250.26,250.09,250.13,2876.0,250.26,250.26,250.09,250.13,2876.0
2025-06-06 13:25:00,249.99,250.03,249.96,250.02,819.0,249.99,250.03,249.96,250.02,819.0
2025-06-06 13:30:00,250.23,250.25,249.97,250.2,14505.0,250.23,250.25,249.97,250.2,14505.0
2025-06-06 13:35:00,250.08,250.32,250.06,250.24,6958.0,250.08,250.32,250.06,250.24,6958.0
2025-06-06 13:40:00,250.24,250.27,250.0,250.26,10870.0,250.24,250.27,250.0,250.26,10870.0
2025-06-06 13:45:00,250.28,250.42,250.27,250.38,800.0,250.28,250.42,250.27,250.38,800.0
2025-06-06 13:50:00,250.43,250.44,250.1,250.1,2050.0,250.43,250.44,250.1,250.1,2050.0
2025-06-06 13:55:00,250.03,250.2,250.02,250.2,1407.0,250.03,250.2,250.02,250.2,1407.0
2025-06-06 14:00:00,250.21,250.57,250.21,250.51,1726.0,250.21,250.57,250.21,250.51,1726.0
2025-06-06 14:05:00,250.45,250.54,250.35,250.51,2434.0,250.45,250.54,250.35,250.51,2434.0
2025-06-06 14:10:00,250.62,250.72,250.58,250.63,1430.0,250.62,250.72,250.58,250.63,1430.0
2025-06-06 14:15:00,250.66,250.76,250.6,250.66,2051.0,250.66,250.76,250.6,250.66,2051.0
2025-06-06 14:20:00,250.68,250.74,250.54,250.58,3174.0,250.68,250.74,250.54,250.58,3174.0
2025-06-06 14:25:00,250.53,250.6,250.46,250.47,5201.0,250.53,250.6,250.46,250.47,5201.0
2025-06-06 14:30:00,250.58,250.87,250.51,250.87,3820.0,250.58,250.87,250.51,250.87,3820.0
2025-06-06 14:35:00,250.84,250.84,250.69,250.71,2079.0,250.84,250.84,250.69,250.71,2079.0
2025-06-06 14:40:00,250.56,250.69,250.55,250.62,2420.0,250.56,250.69,250.55,250.62,2420.0
2025-06-06 14:45:00,250.56,250.6,250.5,250.51,4014.0,250.56,250.6,250.5,250.51,4014.0
2025-06-06 14:50:00,250.47,250.57,250.43,250.55,2906.0,250.47,250.57,250.43,250.55,2906.0
2025-06-06 14:55:00,250.51,250.62,250.43,250.48,1761.0,250.51,250.62,250.43,250.48,1761.0
2025-06-06 15:00:00,250.48,250.64,250.43,250.58,7944.0,250.48,250.64,250.43,250.58,7944.0
2025-06-06 15:05:00,250.63,250.69,250.54,250.56,3239.0,250.63,250.69,250.54,250.56,3239.0
2025-06-06 15:10:00,250.54,250.58,250.47,250.53,8301.0,250.54,250.58,250.47,250.53,8301.0
2025-06-06 15:15:00,250.47,250.53,250.45,250.51,3066.0,250.47,250.53,250.45,250.51,3066.0
2025-06-06 15:20:00,250.5,250.53,250.17,250.37,12932.0,250.5,250.53,250.17,250.37,12932.0
2025-06-06 15:25:00,250.33,250.36,250.21,250.27,4325.0,250.33,250.36,250.21,250.27,4325.0
2025-06-06 15:30:00,250.27,250.37,250.26,250.32,3630.0,250.27,250.37,250.26,250.32,3630.0
2025-06-06 15:35:00,250.32,250.6,250.17,250.31,8360.0,250.32,250.6,250.17,250.31,8360.0
2025-06-06 15:40:00,250.31,250.52,250.0,250.23,24954.0,250.31,250.52,250.0,250.23,24954.0
2025-06-06 15:45:00,250.28,250.58,250.26,250.51,6255.0,250.28,250.58,250.26,250.51,6255.0
2025-06-06 15:50:00,250.65,251.01,250.57,250.91,15407.0,250.65,251.01,250.57,250.91,15407.0
2025-06-06 15:55:00,250.91,251.1,250.71,250.75,71074.0,250.91,251.1,250.71,250.75,71074.0
2025-06-09 09:30:00,251.42,251.82,250.63,251.03,5766.0,251.42,251.82,250.63,251.03,5766.0
2025-06-09 09:35:00,250.96,252.58,250.96,252.28,6671.0,250.96,252.58,250.96,252.28,6671.0
2025-06-09 09:40:00,252.57,252.79,252.1,252.79,1985.0,252.57,252.79,252.1,252.79,1985.0
2025-06-09 09:45:00,252.72,253.59,251.96,252.04,11221.0,252.72,253.59,251.96,252.04,11221.0
2025-06-09 09:50:00,251.99,251.99,251.01,251.33,10265.0,251.99,251.99,251.01,251.33,10265.0
2025-06-09 09:55:00,251.0,251.32,250.67,251.28,3870.0,251.0,251.32,250.67,251.28,3870.0
2025-06-09 10:00:00,251.43,251.59,251.1,251.41,10417.0,251.43,251.59,251.1,251.41,10417.0
2025-06-09 10:05:00,251.43,251.62,251.39,251.49,7616.0,251.43,251.62,251.39,251.49,7616.0
2025-06-09 10:10:00,251.36,251.78,251.36,251.39,12360.0,251.36,251.78,251.36,251.39,12360.0
2025-06-09 10:15:00,251.17,251.26,250.82,250.84,10953.0,251.17,251.26,250.82,250.84,10953.0
2025-06-09 10:20:00,250.79,250.82,250.5,250.68,4190.0,250.79,250.82,250.5,250.68,4190.0
2025-06-09 10:25:00,250.78,250.89,250.67,250.68,5129.0,250.78,250.89,250.67,250.68,5129.0
2025-06-09 10:30:00,250.61,250.74,250.44,250.59,6834.0,250.61,250.74,250.44,250.59,6834.0
2025-06-09 10:35:00,250.69,250.79,250.49,250.79,2464.0,250.69,250.79,250.49,250.79,2464.0
2025-06-09 10:40:00,250.65,250.67,250.35,250.35,1400.0,250.65,250.67,250.35,250.35,1400.0
2025-06-09 10:45:00,250.33,250.33,250.09,250.16,4079.0,250.33,250.33,250.09,250.16,4079.0
2025-06-09 10:50:00,249.97,250.56,249.96,250.39,2000.0,249.97,250.56,249.96,250.39,2000.0
2025-06-09 10:55:00,250.36,250.76,250.36,250.69,1935.0,250.36,250.76,250.36,250.69,1935.0
2025-06-09 11:00:00,250.78,250.78,250.28,250.3,5826.0,250.78,250.78,250.28,250.3,5826.0
2025-06-09 11:05:00,250.32,250.45,250.03,250.21,1588.0,250.32,250.45,250.03,250.21,1588.0
2025-06-09 11:10:00,250.18,250.26,250.12,250.12,1014.0,250.18,250.26,250.12,250.12,1014.0
2025-06-09 11:15:00,250.19,250.36,250.0,250.36,1747.0,250.19,250.36,250.0,250.36,1747.0
2025-06-09 11:20:00,250.5,250.56,250.12,250.14,2879.0,250.5,250.56,250.12,250.14,2879.0
2025-06-09 11:25:00,250.28,250.6,250.28,250.6,1498.0,250.28,250.6,250.28,250.6,1498.0
2025-06-09 11:30:00,250.51,250.55,250.42,250.45,1448.0,250.51,250.55,250.42,250.45,1448.0
2025-06-09 11:35:00,250.44,250.63,250.29,250.61,8491.0,250.44,250.63,250.29,250.61,8491.0
2025-06-09 11:40:00,250.58,250.85,250.58,250.62,2018.0,250.58,250.85,250.58,250.62,2018.0
2025-06-09 11:45:00,250.61,250.85,250.6,250.81,2838.0,250.61,250.85,250.6,250.81,2838.0
2025-06-09 11:50:00,250.77,250.77,250.7,250.75,1300.0,250.77,250.77,250.7,250.75,1300.0
2025-06-09 11:55:00,250.87,250.98,250.87,250.9,1714.0,250.87,250.98,250.87,250.9,1714.0
2025-06-09 12:00:00,250.9,250.96,250.52,250.53,6336.0,250.9,250.96,250.52,250.53,6336.0
2025-06-09 12:05:00,250.53,250.53,250.38,250.45,2024.0,250.53,250.53,250.38,250.45,2024.0
2025-06-09 12:10:00,250.46,250.77,250.46,250.76,789.0,250.46,250.77,250.46,250.76,789.0
2025-06-09 12:15:00,250.77,250.79,250.73,250.79,710.0,250.77,250.79,250.73,250.79,710.0
2025-06-09 12:20:00,250.74,250.78,250.62,250.7,2087.0,250.74,250.78,250.62,250.7,2087.0
2025-06-09 12:25:00,250.77,250.93,250.67,250.93,1336.0,250.77,250.93,250.67,250.93,1336.0
2025-06-09 12:30:00,250.95,250.95,250.88,250.89,300.0,250.95,250.95,250.88,250.89,300.0
2025-06-09 12:35:00,251.03,251.03,251.01,251.02,2085.0,251.03,251.03,251.01,251.02,2085.0
2025-06-09 12:40:00,250.99,251.13,250.96,250.97,1530.0,250.99,251.13,250.96,250.97,1530.0
2025-06-09 12:45:00,251.12,251.12,251.12,251.12,310.0,251.12,251.12,251.12,251.12,310.0
2025-06-09 12:50:00,251.09,251.39,251.09,251.34,400.0,251.09,251.39,251.09,251.34,400.0
2025-06-09 12:55:00,251.34,251.36,251.24,251.36,2144.0,251.34,251.36,251.24,251.36,2144.0
2025-06-09 13:00:00,251.38,251.38,251.16,251.22,3928.0,251.38,251.38,251.16,251.22,3928.0
2025-06-09 13:05:00,251.34,251.34,251.21,251.21,400.0,251.34,251.34,251.21,251.21,400.0
2025-06-09 13:10:00,251.27,251.62,251.24,251.62,1256.0,251.27,251.62,251.24,251.62,1256.0
2025-06-09 13:15:00,251.54,251.73,251.54,251.56,4765.0,251.54,251.73,251.54,251.56,4765.0
2025-06-09 13:20:00,251.56,251.89,251.56,251.81,1093.0,251.56,251.89,251.56,251.81,1093.0
2025-06-09 13:25:00,252.03,252.03,251.93,252.01,1754.0,252.03,252.03,251.93,252.01,1754.0
2025-06-09 13:30:00,252.02,252.03,251.67,251.68,6487.0,252.02,252.03,251.67,251.68,6487.0
2025-06-09 13:35:00,251.75,251.75,251.62,251.62,9183.0,251.75,251.75,251.62,251.62,9183.0
2025-06-09 13:40:00,251.64,251.75,251.62,251.75,2139.0,251.64,251.75,251.62,251.75,2139.0
2025-06-09 13:45:00,251.78,251.8,251.74,251.74,551.0,251.78,251.8,251.74,251.74,551.0
2025-06-09 13:50:00,251.87,252.03,251.85,252.03,2593.0,251.87,252.03,251.85,252.03,2593.0
2025-06-09 13:55:00,251.94,251.94,251.75,251.78,2438.0,251.94,251.94,251.75,251.78,2438.0
2025-06-09 14:00:00,251.75,251.85,251.7,251.7,1524.0,251.75,251.85,251.7,251.7,1524.0
2025-06-09 14:05:00,251.66,251.73,251.39,251.43,1217.0,251.66,251.73,251.39,251.43,1217.0
2025-06-09 14:10:00,251.54,251.72,251.45,251.59,1706.0,251.54,251.72,251.45,251.59,1706.0
2025-06-09 14:15:00,251.59,251.83,251.57,251.83,2010.0,251.59,251.83,251.57,251.83,2010.0
2025-06-09 14:20:00,251.8,251.81,251.74,251.76,600.0,251.8,251.81,251.74,251.76,600.0
2025-06-09 14:25:00,251.75,251.75,251.63,251.72,1788.0,251.75,251.75,251.63,251.72,1788.0
2025-06-09 14:30:00,251.7,251.89,251.7,251.78,1733.0,251.7,251.89,251.7,251.78,1733.0
2025-06-09 14:35:00,251.82,251.82,251.52,251.57,3235.0,251.82,251.82,251.52,251.57,3235.0
2025-06-09 14:40:00,251.47,251.47,251.34,251.39,3125.0,251.47,251.47,251.34,251.39,3125.0
2025-06-09 14:45:00,251.46,251.48,251.36,251.37,1025.0,251.46,251.48,251.36,251.37,1025.0
2025-06-09 14:50:00,251.37,251.57,251.37,251.57,1581.0,251.37,251.57,251.37,251.57,1581.0
2025-06-09 14:55:00,251.59,251.73,251.5,251.62,2302.0,251.59,251.73,251.5,251.62,2302.0
2025-06-09 15:00:00,251.63,251.66,251.56,251.6,1457.0,251.63,251.66,251.56,251.6,1457.0
2025-06-09 15:05:00,251.63,251.63,251.5,251.53,2367.0,251.63,251.63,251.5,251.53,2367.0
2025-06-09 15:10:00,251.52,251.52,251.2,251.29,3899.0,251.52,251.52,251.2,251.29,3899.0
2025-06-09 15:15:00,251.35,251.43,251.29,251.29,2694.0,251.35,251.43,251.29,251.29,2694.0
2025-06-09 15:20:00,251.22,251.27,251.21,251.24,1349.0,251.22,251.27,251.21,251.24,1349.0
2025-06-09 15:25:00,251.16,251.22,251.11,251.15,4555.0,251.16,251.22,251.11,251.15,4555.0
2025-06-09 15:30:00,251.16,251.16,250.96,251.15,3956.0,251.16,251.16,250.96,251.15,3956.0
2025-06-09 15:35:00,251.1,251.33,251.04,251.04,3983.0,251.1,251.33,251.04,251.04,3983.0
2025-06-09 15:40:00,251.03,251.13,250.89,250.95,7077.0,251.03,251.13,250.89,250.95,7077.0
2025-06-09 15:45:00,250.95,251.04,250.89,250.96,6934.0,250.95,251.04,250.89,250.96,6934.0
2025-06-09 15:50:00,251.01,251.21,250.88,250.96,16744.0,251.01,251.21,250.88,250.96,16744.0
2025-06-09 15:55:00,251.03,251.12,250.47,250.53,60091.0,251.03,251.12,250.47,250.53,60091.0
2025-06-10 09:30:00,251.52,251.52,250.81,250.81,8696.0,251.52,251.52,250.81,250.81,8696.0
2025-06-10 09:35:00,250.81,251.54,250.42,250.42,6884.0,250.81,251.54,250.42,250.42,6884.0
2025-06-10 09:40:00,250.42,250.62,250.0,250.31,5925.0,250.42,250.62,250.0,250.31,5925.0
2025-06-10 09:45:00,250.6,250.84,250.3,250.34,3930.0,250.6,250.84,250.3,250.34,3930.0
2025-06-10 09:50:00,250.63,251.21,250.63,250.83,2626.0,250.63,251.21,250.63,250.83,2626.0
2025-06-10 09:55:00,251.01,251.5,251.01,251.43,3279.0,251.01,251.5,251.01,251.43,3279.0
2025-06-10 10:00:00,251.43,251.95,251.23,251.79,4678.0,251.43,251.95,251.23,251.79,4678.0
2025-06-10 10:05:00,251.77,251.89,251.5,251.73,6331.0,251.77,251.89,251.5,251.73,6331.0
2025-06-10 10:10:00,251.7,252.0,251.69,251.96,2409.0,251.7,252.0,251.69,251.96,2409.0
2025-06-10 10:15:00,252.09,252.74,251.96,252.5,7591.0,252.09,252.74,251.96,252.5,7591.0
2025-06-10 10:20:00,252.5,252.76,252.22,252.45,11320.0,252.5,252.76,252.22,252.45,11320.0
2025-06-10 10:25:00,252.62,252.62,252.53,252.53,950.0,252.62,252.62,252.53,252.53,950.0
2025-06-10 10:30:00,252.52,252.53,252.51,252.53,500.0,252.52,252.53,252.51,252.53,500.0
2025-06-10 10:35:00,252.48,253.38,252.48,253.14,7102.0,252.48,253.38,252.48,253.14,7102.0
2025-06-10 10:40:00,253.14,254.24,253.14,253.99,14493.0,253.14,254.24,253.14,253.99,14493.0
2025-06-10 10:45:00,254.23,255.35,253.91,255.23,12814.0,254.23,255.35,253.91,255.23,12814.0
2025-06-10 10:50:00,255.45,256.45,255.45,255.77,52755.0,255.45,256.45,255.45,255.77,52755.0
2025-06-10 10:55:00,255.76,255.82,255.31,255.82,37205.0,255.76,255.82,255.31,255.82,37205.0
2025-06-10 11:00:00,256.02,257.31,255.89,257.13,20035.0,256.02,257.31,255.89,257.13,20035.0
2025-06-10 11:05:00,256.97,257.47,256.96,257.13,27250.0,256.97,257.47,256.96,257.13,27250.0
2025-06-10 11:10:00,257.13,257.95,256.98,257.48,22561.0,257.13,257.95,256.98,257.48,22561.0
2025-06-10 11:15:00,257.5,257.8,252.33,252.53,85900.0,257.5,257.8,252.33,252.53,85900.0
2025-06-10 11:20:00,252.63,254.12,248.99,250.8,130755.0,252.63,254.12,248.99,250.8,130755.0
2025-06-10 11:25:00,251.0,252.27,250.16,250.83,88594.0,251.0,252.27,250.16,250.83,88594.0
2025-06-10 11:30:00,250.88,252.96,250.85,252.0,46699.0,250.88,252.96,250.85,252.0,46699.0
2025-06-10 11:35:00,252.1,252.66,251.82,252.4,12306.0,252.1,252.66,251.82,252.4,12306.0
2025-06-10 11:40:00,252.7,253.44,252.39,253.44,12552.0,252.7,253.44,252.39,253.44,12552.0
2025-06-10 11:45:00,253.51,254.67,253.29,254.37,27655.0,253.51,254.67,253.29,254.37,27655.0
2025-06-10 11:50:00,254.24,254.59,254.0,254.29,9523.0,254.24,254.59,254.0,254.29,9523.0
2025-06-10 11:55:00,254.34,254.7,254.03,254.3,12307.0,254.34,254.7,254.03,254.3,12307.0
2025-06-10 12:00:00,254.28,254.98,254.28,254.44,4357.0,254.28,254.98,254.28,254.44,4357.0
2025-06-10 12:05:00,254.49,254.6,253.91,254.01,10628.0,254.49,254.6,253.91,254.01,10628.0
2025-06-10 12:10:00,254.12,254.23,254.03,254.15,2210.0,254.12,254.23,254.03,254.15,2210.0
2025-06-10 12:15:00,254.16,254.46,254.03,254.27,3730.0,254.16,254.46,254.03,254.27,3730.0
2025-06-10 12:20:00,254.27,254.39,253.86,254.1,15912.0,254.27,254.39,253.86,254.1,15912.0
2025-06-10 12:25:00,254.08,254.08,253.84,254.02,27413.0,254.08,254.08,253.84,254.02,27413.0
2025-06-10 12:30:00,254.04,254.05,253.81,253.88,5232.0,254.04,254.05,253.81,253.88,5232.0
2025-06-10 12:35:00,253.88,254.27,253.65,254.15,4078.0,253.88,254.27,253.65,254.15,4078.0
2025-06-10 12:40:00,254.26,254.59,253.87,254.34,7377.0,254.26,254.59,253.87,254.34,7377.0
2025-06-10 12:45:00,254.34,254.51,254.32,254.36,1000.0,254.34,254.51,254.32,254.36,1000.0
2025-06-10 12:50:00,254.35,254.5,253.97,254.02,2899.0,254.35,254.5,253.97,254.02,2899.0
2025-06-10 12:55:00,254.01,254.18,254.0,254.16,600.0,254.01,254.18,254.0,254.16,600.0
2025-06-10 13:00:00,254.06,254.34,254.03,254.31,4061.0,254.06,254.34,254.03,254.31,4061.0
2025-06-10 13:05:00,254.31,254.77,254.05,254.18,12819.0,254.31,254.77,254.05,254.18,12819.0
2025-06-10 13:10:00,254.18,254.47,254.04,254.04,3232.0,254.18,254.47,254.04,254.04,3232.0
2025-06-10 13:15:00,254.08,254.08,253.63,254.03,4274.0,254.08,254.08,253.63,254.03,4274.0
2025-06-10 13:20:00,253.85,253.94,253.4,253.44,2701.0,253.85,253.94,253.4,253.44,2701.0
2025-06-10 13:25:00,253.47,253.65,253.22,253.55,4005.0,253.47,253.65,253.22,253.55,4005.0
2025-06-10 13:30:00,253.65,253.72,253.45,253.58,1159.0,253.65,253.72,253.45,253.58,1159.0
2025-06-10 13:35:00,253.6,253.77,253.22,253.28,3356.0,253.6,253.77,253.22,253.28,3356.0
2025-06-10 13:40:00,253.26,253.3,253.04,253.04,2856.0,253.26,253.3,253.04,253.04,2856.0
2025-06-10 13:45:00,252.99,253.08,252.74,253.08,4589.0,252.99,253.08,252.74,253.08,4589.0
2025-06-10 13:50:00,253.12,253.63,253.12,253.23,5167.0,253.12,253.63,253.12,253.23,5167.0
2025-06-10 13:55:00,253.4,253.4,253.23,253.23,1350.0,253.4,253.4,253.23,253.23,1350.0
2025-06-10 14:00:00,253.14,253.24,252.94,253.18,4760.0,253.14,253.24,252.94,253.18,4760.0
2025-06-10 14:05:00,253.18,253.57,253.03,253.27,7944.0,253.18,253.57,253.03,253.27,7944.0
2025-06-10 14:10:00,253.28,253.28,252.82,252.91,2868.0,253.28,253.28,252.82,252.91,2868.0
2025-06-10 14:15:00,252.91,252.91,252.41,252.47,2442.0,252.91,252.91,252.41,252.47,2442.0
2025-06-10 14:20:00,252.47,252.63,252.44,252.63,2861.0,252.47,252.63,252.44,252.63,2861.0
2025-06-10 14:25:00,252.38,252.58,252.15,252.28,4809.0,252.38,252.58,252.15,252.28,4809.0
2025-06-10 14:30:00,252.21,252.23,251.94,252.06,3823.0,252.21,252.23,251.94,252.06,3823.0
2025-06-10 14:35:00,252.06,252.21,251.94,252.11,2211.0,252.06,252.21,251.94,252.11,2211.0
2025-06-10 14:40:00,252.15,252.21,251.9,252.03,3351.0,252.15,252.21,251.9,252.03,3351.0
2025-06-10 14:45:00,252.14,252.24,252.05,252.06,4239.0,252.14,252.24,252.05,252.06,4239.0
2025-06-10 14:50:00,252.01,252.24,251.91,252.19,8553.0,252.01,252.24,251.91,252.19,8553.0
2025-06-10 14:55:00,252.19,252.81,252.04,252.57,36823.0,252.19,252.81,252.04,252.57,36823.0
2025-06-10 15:00:00,252.68,252.8,252.54,252.57,7330.0,252.68,252.8,252.54,252.57,7330.0
2025-06-10 15:05:00,252.57,252.81,252.26,252.26,5250.0,252.57,252.81,252.26,252.26,5250.0
2025-06-10 15:10:00,252.37,252.37,252.13,252.15,4341.0,252.37,252.37,252.13,252.15,4341.0
2025-06-10 15:15:00,252.2,252.25,251.93,252.1,6390.0,252.2,252.25,251.93,252.1,6390.0
2025-06-10 15:20:00,252.09,252.27,251.96,252.27,5146.0,252.09,252.27,251.96,252.27,5146.0
2025-06-10 15:25:00,252.24,252.26,251.96,252.04,9245.0,252.24,252.26,251.96,252.04,9245.0
2025-06-10 15:30:00,252.04,252.31,251.89,252.22,8468.0,252.04,252.31,251.89,252.22,8468.0
2025-06-10 15:35:00,252.23,252.53,252.09,252.27,7897.0,252.23,252.53,252.09,252.27,7897.0
2025-06-10 15:40:00,252.28,252.38,252.05,252.34,10469.0,252.28,252.38,252.05,252.34,10469.0
2025-06-10 15:45:00,252.34,252.6,252.32,252.32,9923.0,252.34,252.6,252.32,252.32,9923.0
2025-06-10 15:50:00,252.47,252.67,252.28,252.56,14481.0,252.47,252.67,252.28,252.56,14481.0
2025-06-10 15:55:00,252.52,253.14,252.51,253.08,90144.0,252.52,253.14,252.51,253.08,90144.0
2025-06-11 09:30:00,253.54,253.54,251.1,251.88,9020.0,253.54,253.54,251.1,251.88,9020.0
2025-06-11 09:35:00,251.99,251.99,251.37,251.67,8088.0,251.99,251.99,251.37,251.67,8088.0
2025-06-11 09:40:00,251.86,251.96,251.46,251.77,9183.0,251.86,251.96,251.46,251.77,9183.0
2025-06-11 09:45:00,251.87,252.08,250.98,251.37,7632.0,251.87,252.08,250.98,251.37,7632.0
2025-06-11 09:50:00,251.11,251.15,250.37,250.59,3594.0,251.11,251.15,250.37,250.59,3594.0
2025-06-11 09:55:00,250.63,251.76,250.59,251.42,14410.0,250.63,251.76,250.59,251.42,14410.0
2025-06-11 10:00:00,251.33,251.33,250.31,250.81,7506.0,251.33,251.33,250.31,250.81,7506.0
2025-06-11 10:05:00,250.82,250.82,250.05,250.49,5661.0,250.82,250.82,250.05,250.49,5661.0
2025-06-11 10:10:00,250.68,250.81,250.38,250.57,5573.0,250.68,250.81,250.38,250.57,5573.0
2025-06-11 10:15:00,250.58,250.75,250.4,250.66,4998.0,250.58,250.75,250.4,250.66,4998.0
2025-06-11 10:20:00,250.84,250.92,250.22,250.32,5846.0,250.84,250.92,250.22,250.32,5846.0
2025-06-11 10:25:00,250.28,250.74,250.27,250.74,3856.0,250.28,250.74,250.27,250.74,3856.0
2025-06-11 10:30:00,250.6,250.71,250.4,250.71,6226.0,250.6,250.71,250.4,250.71,6226.0
2025-06-11 10:35:00,250.7,251.34,250.69,251.3,3347.0,250.7,251.34,250.69,251.3,3347.0
2025-06-11 10:40:00,251.1,251.25,250.67,250.88,12531.0,251.1,251.25,250.67,250.88,12531.0
2025-06-11 10:45:00,251.06,251.32,251.01,251.01,7991.0,251.06,251.32,251.01,251.01,7991.0
2025-06-11 10:50:00,251.15,251.41,250.97,251.38,4439.0,251.15,251.41,250.97,251.38,4439.0
2025-06-11 10:55:00,251.64,251.64,251.43,251.43,2214.0,251.64,251.64,251.43,251.43,2214.0
2025-06-11 11:00:00,251.43,251.7,251.42,251.7,3898.0,251.43,251.7,251.42,251.7,3898.0
2025-06-11 11:05:00,251.69,251.76,251.45,251.52,5069.0,251.69,251.76,251.45,251.52,5069.0
2025-06-11 11:10:00,251.51,251.63,251.29,251.43,3860.0,251.51,251.63,251.29,251.43,3860.0
2025-06-11 11:15:00,251.47,251.47,250.98,251.27,7441.0,251.47,251.47,250.98,251.27,7441.0
2025-06-11 11:20:00,251.29,251.35,250.75,251.19,15854.0,251.29,251.35,250.75,251.19,15854.0
2025-06-11 11:25:00,251.08,251.43,251.08,251.27,3853.0,251.08,251.43,251.08,251.27,3853.0
2025-06-11 11:30:00,251.28,251.38,251.22,251.24,7065.0,251.28,251.38,251.22,251.24,7065.0
2025-06-11 11:35:00,251.35,251.75,251.27,251.35,7578.0,251.35,251.75,251.27,251.35,7578.0
2025-06-11 11:40:00,251.37,251.63,251.37,251.63,1482.0,251.37,251.63,251.37,251.63,1482.0
2025-06-11 11:45:00,251.7,251.88,251.26,251.33,6426.0,251.7,251.88,251.26,251.33,6426.0
2025-06-11 11:50:00,251.39,251.69,251.25,251.69,2601.0,251.39,251.69,251.25,251.69,2601.0
2025-06-11 11:55:00,251.62,251.7,251.48,251.48,2343.0,251.62,251.7,251.48,251.48,2343.0
2025-06-11 12:00:00,251.45,251.59,251.31,251.32,1206.0,251.45,251.59,251.31,251.32,1206.0
2025-06-11 12:05:00,251.41,251.47,250.91,251.08,2416.0,251.41,251.47,250.91,251.08,2416.0
2025-06-11 12:10:00,251.06,251.35,251.06,251.3,1226.0,251.06,251.35,251.06,251.3,1226.0
2025-06-11 12:15:00,251.34,251.34,250.9,250.9,1700.0,251.34,251.34,250.9,250.9,1700.0
2025-06-11 12:20:00,250.98,251.07,250.85,251.07,1508.0,250.98,251.07,250.85,251.07,1508.0
2025-06-11 12:25:00,251.0,251.2,251.0,251.2,731.0,251.0,251.2,251.0,251.2,731.0
2025-06-11 12:30:00,251.23,251.31,251.02,251.31,979.0,251.23,251.31,251.02,251.31,979.0
2025-06-11 12:35:00,251.25,251.25,250.87,251.0,3761.0,251.25,251.25,250.87,251.0,3761.0
2025-06-11 12:40:00,251.04,251.17,250.98,251.14,700.0,251.04,251.17,250.98,251.14,700.0
2025-06-11 12:45:00,251.14,251.21,251.14,251.16,1306.0,251.14,251.21,251.14,251.16,1306.0
2025-06-11 12:50:00,251.16,251.42,251.02,251.06,1999.0,251.16,251.42,251.02,251.06,1999.0
2025-06-11 12:55:00,251.14,251.4,251.13,251.4,500.0,251.14,251.4,251.13,251.4,500.0
2025-06-11 13:00:00,251.4,251.64,251.39,251.64,806.0,251.4,251.64,251.39,251.64,806.0
2025-06-11 13:05:00,251.5,251.68,251.4,251.68,3509.0,251.5,251.68,251.4,251.68,3509.0
2025-06-11 13:10:00,251.72,251.73,251.6,251.72,756.0,251.72,251.73,251.6,251.72,756.0
2025-06-11 13:15:00,251.71,251.79,251.57,251.57,1511.0,251.71,251.79,251.57,251.57,1511.0
2025-06-11 13:20:00,251.7,252.03,251.61,252.03,2526.0,251.7,252.03,251.61,252.03,2526.0
2025-06-11 13:25:00,252.07,252.25,252.07,252.19,1674.0,252.07,252.25,252.07,252.19,1674.0
2025-06-11 13:30:00,252.19,252.34,251.98,252.06,8823.0,252.19,252.34,251.98,252.06,8823.0
2025-06-11 13:35:00,251.97,252.21,251.87,252.1,2171.0,251.97,252.21,251.87,252.1,2171.0
2025-06-11 13:40:00,252.25,252.25,251.93,251.93,2900.0,252.25,252.25,251.93,251.93,2900.0
2025-06-11 13:45:00,252.19,252.21,251.96,252.19,2154.0,252.19,252.21,251.96,252.19,2154.0
2025-06-11 13:50:00,252.09,252.18,251.94,252.18,2885.0,252.09,252.18,251.94,252.18,2885.0
2025-06-11 13:55:00,252.19,252.19,251.92,251.97,2700.0,252.19,252.19,251.92,251.97,2700.0
2025-06-11 14:00:00,252.0,252.1,251.26,251.26,4697.0,252.0,252.1,251.26,251.26,4697.0
2025-06-11 14:05:00,251.15,251.66,251.14,251.66,900.0,251.15,251.66,251.14,251.66,900.0
2025-06-11 14:10:00,251.54,251.54,251.14,251.22,4076.0,251.54,251.54,251.14,251.22,4076.0
2025-06-11 14:15:00,251.1,251.18,250.83,251.06,3400.0,251.1,251.18,250.83,251.06,3400.0
2025-06-11 14:20:00,251.19,251.6,251.11,251.59,15075.0,251.19,251.6,251.11,251.59,15075.0
2025-06-11 14:25:00,251.59,251.59,251.29,251.43,2400.0,251.59,251.59,251.29,251.43,2400.0
2025-06-11 14:30:00,251.43,251.85,251.26,251.7,1837.0,251.43,251.85,251.26,251.7,1837.0
2025-06-11 14:35:00,251.87,252.08,251.73,252.06,2016.0,251.87,252.08,251.73,252.06,2016.0
2025-06-11 14:40:00,252.06,252.06,251.84,251.91,3901.0,252.06,252.06,251.84,251.91,3901.0
2025-06-11 14:45:00,251.9,252.13,251.9,252.13,2039.0,251.9,252.13,251.9,252.13,2039.0
2025-06-11 14:50:00,252.02,252.07,251.74,251.74,4390.0,252.02,252.07,251.74,251.74,4390.0
2025-06-11 14:55:00,251.72,251.74,251.48,251.56,2408.0,251.72,251.74,251.48,251.56,2408.0
2025-06-11 15:00:00,251.6,251.6,251.39,251.39,3504.0,251.6,251.6,251.39,251.39,3504.0
2025-06-11 15:05:00,251.44,251.49,251.28,251.47,2965.0,251.44,251.49,251.28,251.47,2965.0
2025-06-11 15:10:00,251.48,251.56,251.43,251.46,7014.0,251.48,251.56,251.43,251.46,7014.0
2025-06-11 15:15:00,251.48,251.54,251.28,251.36,6836.0,251.48,251.54,251.28,251.36,6836.0
2025-06-11 15:20:00,251.36,251.68,251.22,251.67,5951.0,251.36,251.68,251.22,251.67,5951.0
2025-06-11 15:25:00,251.61,251.66,251.22,251.38,7358.0,251.61,251.66,251.22,251.38,7358.0
2025-06-11 15:30:00,251.24,251.35,250.97,250.97,4408.0,251.24,251.35,250.97,250.97,4408.0
2025-06-11 15:35:00,250.97,251.22,250.97,251.08,6030.0,250.97,251.22,250.97,251.08,6030.0
2025-06-11 15:40:00,251.09,251.29,251.03,251.18,4148.0,251.09,251.29,251.03,251.18,4148.0
2025-06-11 15:45:00,251.27,251.43,251.04,251.04,11472.0,251.27,251.43,251.04,251.04,11472.0
2025-06-11 15:50:00,251.07,251.41,251.06,251.23,15743.0,251.07,251.41,251.06,251.23,15743.0
2025-06-11 15:55:00,251.19,251.58,251.18,251.33,65305.0,251.19,251.58,251.18,251.33,65305.0
2025-06-12 09:30:00,250.05,250.12,249.16,249.43,8430.0,250.05,250.12,249.16,249.43,8430.0
2025-06-12 09:35:00,249.32,250.71,249.31,250.47,4806.0,249.32,250.71,249.31,250.47,4806.0
2025-06-12 09:40:00,250.33,250.4,250.07,250.23,3696.0,250.33,250.4,250.07,250.23,3696.0
2025-06-12 09:45:00,250.27,250.47,250.18,250.47,1193.0,250.27,250.47,250.18,250.47,1193.0
2025-06-12 09:50:00,250.61,251.03,250.25,250.68,4889.0,250.61,251.03,250.25,250.68,4889.0
2025-06-12 09:55:00,250.44,250.44,250.18,250.4,2800.0,250.44,250.44,250.18,250.4,2800.0
2025-06-12 10:00:00,250.24,250.68,250.09,250.38,4271.0,250.24,250.68,250.09,250.38,4271.0
2025-06-12 10:05:00,250.49,250.74,250.07,250.6,9534.0,250.49,250.74,250.07,250.6,9534.0
2025-06-12 10:10:00,250.73,250.74,250.16,250.16,3048.0,250.73,250.74,250.16,250.16,3048.0
2025-06-12 10:15:00,250.28,250.65,250.1,250.61,1202.0,250.28,250.65,250.1,250.61,1202.0
2025-06-12 10:20:00,250.85,250.96,250.63,250.78,2320.0,250.85,250.96,250.63,250.78,2320.0
2025-06-12 10:25:00,250.67,251.07,250.67,250.87,2015.0,250.67,251.07,250.67,250.87,2015.0
2025-06-12 10:30:00,250.9,250.99,250.83,250.99,967.0,250.9,250.99,250.83,250.99,967.0
2025-06-12 10:35:00,250.94,251.34,250.77,251.34,6941.0,250.94,251.34,250.77,251.34,6941.0
2025-06-12 10:40:00,251.35,251.41,250.62,250.62,5839.0,251.35,251.41,250.62,250.62,5839.0
2025-06-12 10:45:00,250.5,250.78,250.5,250.6,4000.0,250.5,250.78,250.5,250.6,4000.0
2025-06-12 10:50:00,250.67,250.67,250.49,250.61,3526.0,250.67,250.67,250.49,250.61,3526.0
2025-06-12 10:55:00,250.53,250.86,250.49,250.72,4628.0,250.53,250.86,250.49,250.72,4628.0
2025-06-12 11:00:00,250.66,250.66,250.31,250.46,3897.0,250.66,250.66,250.31,250.46,3897.0
2025-06-12 11:05:00,250.47,250.48,250.27,250.48,1419.0,250.47,250.48,250.27,250.48,1419.0
2025-06-12 11:10:00,250.39,250.75,250.26,250.75,2000.0,250.39,250.75,250.26,250.75,2000.0
2025-06-12 11:15:00,250.8,250.8,250.59,250.64,1000.0,250.8,250.8,250.59,250.64,1000.0
2025-06-12 11:20:00,250.59,250.61,250.18,250.23,4964.0,250.59,250.61,250.18,250.23,4964.0
2025-06-12 11:25:00,250.17,250.3,250.05,250.26,2412.0,250.17,250.3,250.05,250.26,2412.0
2025-06-12 11:30:00,250.19,250.41,250.19,250.41,1716.0,250.19,250.41,250.19,250.41,1716.0
2025-06-12 11:35:00,250.42,250.42,250.19,250.36,1500.0,250.42,250.42,250.19,250.36,1500.0
2025-06-12 11:40:00,250.35,250.45,250.26,250.43,1259.0,250.35,250.45,250.26,250.43,1259.0
2025-06-12 11:45:00,250.29,250.39,250.15,250.39,800.0,250.29,250.39,250.15,250.39,800.0
2025-06-12 11:50:00,250.28,250.38,250.17,250.25,1730.0,250.28,250.38,250.17,250.25,1730.0
2025-06-12 11:55:00,250.34,250.56,250.29,250.43,4456.0,250.34,250.56,250.29,250.43,4456.0
2025-06-12 12:00:00,250.4,250.47,250.17,250.21,1600.0,250.4,250.47,250.17,250.21,1600.0
2025-06-12 12:05:00,250.21,250.27,250.01,250.22,3766.0,250.21,250.27,250.01,250.22,3766.0
2025-06-12 12:10:00,250.23,250.45,250.16,250.44,2162.0,250.23,250.45,250.16,250.44,2162.0
2025-06-12 12:15:00,250.44,250.44,250.13,250.13,1296.0,250.44,250.44,250.13,250.13,1296.0
2025-06-12 12:20:00,250.12,250.12,249.67,249.67,1742.0,250.12,250.12,249.67,249.67,1742.0
2025-06-12 12:25:00,249.71,250.07,249.68,250.07,2000.0,249.71,250.07,249.68,250.07,2000.0
2025-06-12 12:30:00,250.14,250.23,249.86,250.15,1698.0,250.14,250.23,249.86,250.15,1698.0
2025-06-12 12:35:00,250.32,250.39,250.03,250.36,1149.0,250.32,250.39,250.03,250.36,1149.0
2025-06-12 12:40:00,250.43,250.44,250.36,250.36,503.0,250.43,250.44,250.36,250.36,503.0
2025-06-12 12:45:00,250.48,250.66,250.4,250.58,4190.0,250.48,250.66,250.4,250.58,4190.0
2025-06-12 12:50:00,250.55,250.6,250.46,250.46,1093.0,250.55,250.6,250.46,250.46,1093.0
2025-06-12 12:55:00,250.48,250.63,250.48,250.63,2363.0,250.48,250.63,250.48,250.63,2363.0
2025-06-12 13:00:00,250.58,251.06,250.58,250.77,4216.0,250.58,251.06,250.58,250.77,4216.0
2025-06-12 13:05:00,250.81,250.94,250.74,250.94,2277.0,250.81,250.94,250.74,250.94,2277.0
2025-06-12 13:10:00,250.95,250.95,250.78,250.78,400.0,250.95,250.95,250.78,250.78,400.0
2025-06-12 13:15:00,250.82,250.98,250.56,250.98,1600.0,250.82,250.98,250.56,250.98,1600.0
2025-06-12 13:20:00,250.89,250.89,250.86,250.89,3700.0,250.89,250.89,250.86,250.89,3700.0
2025-06-12 13:25:00,250.89,250.91,250.54,250.79,1384.0,250.89,250.91,250.54,250.79,1384.0
2025-06-12 13:30:00,250.67,251.0,250.67,250.97,1411.0,250.67,251.0,250.67,250.97,1411.0
2025-06-12 13:35:00,251.01,251.08,250.98,251.08,1057.0,251.01,251.08,250.98,251.08,1057.0
2025-06-12 13:40:00,251.04,251.09,250.9,250.91,1545.0,251.04,251.09,250.9,250.91,1545.0
2025-06-12 13:45:00,251.0,251.21,250.81,251.14,2256.0,251.0,251.21,250.81,251.14,2256.0
2025-06-12 13:50:00,251.14,251.31,251.14,251.22,1731.0,251.14,251.31,251.14,251.22,1731.0
2025-06-12 13:55:00,251.2,251.34,251.06,251.29,5064.0,251.2,251.34,251.06,251.29,5064.0
2025-06-12 14:00:00,251.4,251.5,251.39,251.44,9223.0,251.4,251.5,251.39,251.44,9223.0
2025-06-12 14:05:00,251.57,251.66,251.55,251.64,2531.0,251.57,251.66,251.55,251.64,2531.0
2025-06-12 14:10:00,251.66,251.66,251.54,251.59,4698.0,251.66,251.66,251.54,251.59,4698.0
2025-06-12 14:15:00,251.59,251.66,251.25,251.26,5453.0,251.59,251.66,251.25,251.26,5453.0
2025-06-12 14:20:00,251.27,251.5,251.16,251.43,9254.0,251.27,251.5,251.16,251.43,9254.0
2025-06-12 14:25:00,251.39,251.39,251.11,251.22,900.0,251.39,251.39,251.11,251.22,900.0
2025-06-12 14:30:00,251.22,251.3,251.21,251.3,1466.0,251.22,251.3,251.21,251.3,1466.0
2025-06-12 14:35:00,251.35,251.35,251.07,251.16,6896.0,251.35,251.35,251.07,251.16,6896.0
2025-06-12 14:40:00,251.19,251.3,251.1,251.12,4901.0,251.19,251.3,251.1,251.12,4901.0
2025-06-12 14:45:00,251.18,251.27,251.08,251.26,9012.0,251.18,251.27,251.08,251.26,9012.0
2025-06-12 14:50:00,251.2,251.28,251.08,251.26,9694.0,251.2,251.28,251.08,251.26,9694.0
2025-06-12 14:55:00,251.24,251.3,251.12,251.12,7883.0,251.24,251.3,251.12,251.12,7883.0
2025-06-12 15:00:00,251.19,251.38,251.08,251.11,15612.0,251.19,251.38,251.08,251.11,15612.0
2025-06-12 15:05:00,251.15,251.17,250.96,251.02,3144.0,251.15,251.17,250.96,251.02,3144.0
2025-06-12 15:10:00,251.01,251.19,251.01,251.15,1805.0,251.01,251.19,251.01,251.15,1805.0
2025-06-12 15:15:00,251.1,251.12,250.91,250.92,6648.0,251.1,251.12,250.91,250.92,6648.0
2025-06-12 15:20:00,250.92,251.05,250.87,250.95,5301.0,250.92,251.05,250.87,250.95,5301.0
2025-06-12 15:25:00,250.95,250.96,250.66,250.82,7276.0,250.95,250.96,250.66,250.82,7276.0
2025-06-12 15:30:00,250.89,250.9,250.7,250.88,6920.0,250.89,250.9,250.7,250.88,6920.0
2025-06-12 15:35:00,250.82,250.88,250.72,250.81,6560.0,250.82,250.88,250.72,250.81,6560.0
2025-06-12 15:40:00,250.82,250.82,250.61,250.64,8291.0,250.82,250.82,250.61,250.64,8291.0
2025-06-12 15:45:00,250.62,250.8,250.59,250.66,9542.0,250.62,250.8,250.59,250.66,9542.0
2025-06-12 15:50:00,250.68,251.15,250.64,250.9,29529.0,250.68,251.15,250.64,250.9,29529.0
2025-06-12 15:55:00,250.97,251.48,250.97,251.48,72475.0,250.97,251.48,250.97,251.48,72475.0
2025-06-13 09:30:00,250.3,252.21,249.0,251.0,9430.0,250.3,252.21,249.0,251.0,9430.0
2025-06-13 09:35:00,250.41,251.04,250.28,250.28,3374.0,250.41,251.04,250.28,250.28,3374.0
2025-06-13 09:40:00,250.81,251.21,250.52,250.8,15590.0,250.81,251.21,250.52,250.8,15590.0
2025-06-13 09:45:00,250.58,251.11,250.23,250.23,7513.0,250.58,251.11,250.23,250.23,7513.0
2025-06-13 09:50:00,249.64,250.44,249.63,250.44,2088.0,249.64,250.44,249.63,250.44,2088.0
2025-06-13 09:55:00,250.42,250.42,249.79,250.2,9695.0,250.42,250.42,249.79,250.2,9695.0
2025-06-13 10:00:00,250.44,250.49,250.05,250.37,2062.0,250.44,250.49,250.05,250.37,2062.0
2025-06-13 10:05:00,250.5,250.8,250.29,250.8,1027.0,250.5,250.8,250.29,250.8,1027.0
2025-06-13 10:10:00,251.15,251.15,250.1,250.75,4275.0,251.15,251.15,250.1,250.75,4275.0
2025-06-13 10:15:00,250.53,250.53,250.11,250.17,1359.0,250.53,250.53,250.11,250.17,1359.0
2025-06-13 10:20:00,250.17,250.89,250.15,250.89,2259.0,250.17,250.89,250.15,250.89,2259.0
2025-06-13 10:25:00,250.59,250.6,250.05,250.16,3616.0,250.59,250.6,250.05,250.16,3616.0
2025-06-13 10:30:00,250.17,250.27,250.17,250.27,800.0,250.17,250.27,250.17,250.27,800.0
2025-06-13 10:35:00,249.98,250.11,249.68,250.0,3082.0,249.98,250.11,249.68,250.0,3082.0
2025-06-13 10:40:00,250.3,250.3,249.68,249.79,2465.0,250.3,250.3,249.68,249.79,2465.0
2025-06-13 10:45:00,249.77,249.77,249.34,249.61,979.0,249.77,249.77,249.34,249.61,979.0
2025-06-13 10:50:00,249.46,249.96,249.46,249.77,1700.0,249.46,249.96,249.46,249.77,1700.0
2025-06-13 10:55:00,249.81,249.97,249.68,249.82,2135.0,249.81,249.97,249.68,249.82,2135.0
2025-06-13 11:00:00,249.86,250.11,249.71,250.11,1012.0,249.86,250.11,249.71,250.11,1012.0
2025-06-13 11:05:00,249.95,250.23,249.83,250.23,2700.0,249.95,250.23,249.83,250.23,2700.0
2025-06-13 11:10:00,249.74,249.82,249.53,249.81,1804.0,249.74,249.82,249.53,249.81,1804.0
2025-06-13 11:15:00,249.81,249.99,249.75,249.88,2502.0,249.81,249.99,249.75,249.88,2502.0
2025-06-13 11:20:00,250.05,250.29,249.87,250.11,2575.0,250.05,250.29,249.87,250.11,2575.0
2025-06-13 11:25:00,250.0,250.14,249.93,250.14,1200.0,250.0,250.14,249.93,250.14,1200.0
2025-06-13 11:30:00,250.16,250.24,249.98,250.11,2382.0,250.16,250.24,249.98,250.11,2382.0
2025-06-13 11:35:00,250.05,250.33,250.03,250.12,902.0,250.05,250.33,250.03,250.12,902.0
2025-06-13 11:40:00,250.03,250.32,250.02,250.31,2131.0,250.03,250.32,250.02,250.31,2131.0
2025-06-13 11:45:00,250.15,250.62,250.13,250.62,1527.0,250.15,250.62,250.13,250.62,1527.0
2025-06-13 11:50:00,250.59,250.59,250.31,250.31,570.0,250.59,250.59,250.31,250.31,570.0
2025-06-13 11:55:00,250.25,250.37,250.13,250.37,700.0,250.25,250.37,250.13,250.37,700.0
2025-06-13 12:00:00,250.17,250.4,250.1,250.4,2551.0,250.17,250.4,250.1,250.4,2551.0
2025-06-13 12:05:00,250.13,250.79,250.12,250.54,3357.0,250.13,250.79,250.12,250.54,3357.0
2025-06-13 12:10:00,250.79,250.79,250.44,250.69,959.0,250.79,250.79,250.44,250.69,959.0
2025-06-13 12:15:00,250.6,250.6,250.5,250.51,400.0,250.6,250.6,250.5,250.51,400.0
2025-06-13 12:20:00,250.51,250.53,250.28,250.42,1984.0,250.51,250.53,250.28,250.42,1984.0
2025-06-13 12:25:00,250.39,250.47,249.93,249.93,3839.0,250.39,250.47,249.93,249.93,3839.0
2025-06-13 12:30:00,250.08,250.23,249.94,250.09,592.0,250.08,250.23,249.94,250.09,592.0
2025-06-13 12:35:00,250.07,250.07,249.79,249.8,2869.0,250.07,250.07,249.79,249.8,2869.0
2025-06-13 12:40:00,249.94,249.98,249.75,249.86,2652.0,249.94,249.98,249.75,249.86,2652.0
2025-06-13 12:45:00,249.86,250.02,249.75,250.02,6128.0,249.86,250.02,249.75,250.02,6128.0
2025-06-13 12:50:00,250.1,250.43,250.09,250.43,700.0,250.1,250.43,250.09,250.43,700.0
2025-06-13 12:55:00,250.64,250.73,250.53,250.67,5698.0,250.64,250.73,250.53,250.67,5698.0
2025-06-13 13:00:00,250.69,250.69,250.44,250.45,5711.0,250.69,250.69,250.44,250.45,5711.0
2025-06-13 13:05:00,250.35,250.42,250.25,250.26,730.0,250.35,250.42,250.25,250.26,730.0
2025-06-13 13:10:00,250.25,250.51,250.05,250.51,3950.0,250.25,250.51,250.05,250.51,3950.0
2025-06-13 13:15:00,250.25,250.26,249.95,249.96,936.0,250.25,250.26,249.95,249.96,936.0
2025-06-13 13:20:00,250.0,250.13,249.99,250.07,1554.0,250.0,250.13,249.99,250.07,1554.0
2025-06-13 13:25:00,249.91,249.95,249.8,249.8,611.0,249.91,249.95,249.8,249.8,611.0
2025-06-13 13:30:00,249.79,250.08,249.75,249.98,2700.0,249.79,250.08,249.75,249.98,2700.0
2025-06-13 13:35:00,250.19,250.19,249.86,249.9,1033.0,250.19,250.19,249.86,249.9,1033.0
2025-06-13 13:40:00,249.9,250.12,249.8,249.92,2750.0,249.9,250.12,249.8,249.92,2750.0
2025-06-13 13:45:00,250.12,250.12,249.99,249.99,200.0,250.12,250.12,249.99,249.99,200.0
2025-06-13 13:50:00,250.09,250.27,250.09,250.25,2016.0,250.09,250.27,250.09,250.25,2016.0
2025-06-13 13:55:00,250.24,250.24,250.12,250.12,700.0,250.24,250.24,250.12,250.12,700.0
2025-06-13 14:00:00,250.17,250.17,249.95,249.95,1700.0,250.17,250.17,249.95,249.95,1700.0
2025-06-13 14:05:00,250.0,250.16,249.83,250.01,2413.0,250.0,250.16,249.83,250.01,2413.0
2025-06-13 14:10:00,249.99,250.19,249.94,249.94,1500.0,249.99,250.19,249.94,249.94,1500.0
2025-06-13 14:15:00,249.85,249.85,249.42,249.61,4877.0,249.85,249.85,249.42,249.61,4877.0
2025-06-13 14:20:00,249.65,249.67,249.33,249.61,2031.0,249.65,249.67,249.33,249.61,2031.0
2025-06-13 14:25:00,249.32,249.32,249.13,249.14,1510.0,249.32,249.32,249.13,249.14,1510.0
2025-06-13 14:30:00,249.12,249.25,248.61,248.82,4045.0,249.12,249.25,248.61,248.82,4045.0
2025-06-13 14:35:00,248.61,248.66,248.41,248.58,1571.0,248.61,248.66,248.41,248.58,1571.0
2025-06-13 14:40:00,248.44,248.59,248.43,248.59,700.0,248.44,248.59,248.43,248.59,700.0
2025-06-13 14:45:00,248.49,248.96,248.48,248.76,3823.0,248.49,248.96,248.48,248.76,3823.0
2025-06-13 14:50:00,248.81,249.03,248.81,248.98,1908.0,248.81,249.03,248.81,248.98,1908.0
2025-06-13 14:55:00,249.07,249.07,248.8,248.98,2515.0,249.07,249.07,248.8,248.98,2515.0
2025-06-13 15:00:00,249.07,249.08,248.6,248.89,2485.0,249.07,249.08,248.6,248.89,2485.0
2025-06-13 15:05:00,248.78,248.95,248.78,248.95,1357.0,248.78,248.95,248.78,248.95,1357.0
2025-06-13 15:10:00,248.95,248.95,248.76,248.88,2999.0,248.95,248.95,248.76,248.88,2999.0
2025-06-13 15:15:00,248.78,248.78,248.4,248.4,1751.0,248.78,248.78,248.4,248.4,1751.0
2025-06-13 15:20:00,248.4,248.49,248.13,248.18,6578.0,248.4,248.49,248.13,248.18,6578.0
2025-06-13 15:25:00,248.13,248.16,247.85,247.9,2949.0,248.13,248.16,247.85,247.9,2949.0
2025-06-13 15:30:00,247.88,248.03,247.88,247.95,5367.0,247.88,248.03,247.88,247.95,5367.0
2025-06-13 15:35:00,247.92,248.46,247.92,248.13,5890.0,247.92,248.46,247.92,248.13,5890.0
2025-06-13 15:40:00,248.14,248.35,248.05,248.08,4074.0,248.14,248.35,248.05,248.08,4074.0
2025-06-13 15:45:00,248.03,248.22,247.85,248.08,7486.0,248.03,248.22,247.85,248.08,7486.0
2025-06-13 15:50:00,248.06,248.21,247.9,247.96,23321.0,248.06,248.21,247.9,247.96,23321.0
2025-06-13 15:55:00,247.91,248.61,247.87,248.52,51438.0,247.91,248.61,247.87,248.52,51438.0
2025-06-16 09:30:00,249.96,250.03,249.36,249.54,13538.0,249.96,250.03,249.36,249.54,13538.0
2025-06-16 09:35:00,249.54,250.01,249.3,249.3,4070.0,249.54,250.01,249.3,249.3,4070.0
2025-06-16 09:40:00,249.27,249.36,248.82,248.82,712.0,249.27,249.36,248.82,248.82,712.0
2025-06-16 09:45:00,249.25,249.94,249.16,249.92,4783.0,249.25,249.94,249.16,249.92,4783.0
2025-06-16 09:50:00,249.92,250.72,249.91,250.43,2117.0,249.92,250.72,249.91,250.43,2117.0
2025-06-16 09:55:00,250.44,251.06,250.43,250.87,7876.0,250.44,251.06,250.43,250.87,7876.0
2025-06-16 10:00:00,250.86,250.9,250.54,250.9,2336.0,250.86,250.9,250.54,250.9,2336.0
2025-06-16 10:05:00,250.86,251.23,250.55,250.73,4339.0,250.86,251.23,250.55,250.73,4339.0
2025-06-16 10:10:00,250.89,251.19,250.88,250.92,2394.0,250.89,251.19,250.88,250.92,2394.0
2025-06-16 10:15:00,251.04,251.47,250.93,251.28,3044.0,251.04,251.47,250.93,251.28,3044.0
2025-06-16 10:20:00,251.33,251.61,251.33,251.4,1532.0,251.33,251.61,251.33,251.4,1532.0
2025-06-16 10:25:00,251.39,251.6,251.33,251.59,4650.0,251.39,251.6,251.33,251.59,4650.0
2025-06-16 10:30:00,251.59,251.71,251.38,251.62,10655.0,251.59,251.71,251.38,251.62,10655.0
2025-06-16 10:35:00,251.6,251.84,251.41,251.43,5786.0,251.6,251.84,251.41,251.43,5786.0
2025-06-16 10:40:00,251.63,252.01,251.63,252.01,1609.0,251.63,252.01,251.63,252.01,1609.0
2025-06-16 10:45:00,251.94,251.99,251.7,251.7,2213.0,251.94,251.99,251.7,251.7,2213.0
2025-06-16 10:50:00,251.85,251.92,251.45,251.56,4690.0,251.85,251.92,251.45,251.56,4690.0
2025-06-16 10:55:00,251.56,251.57,251.56,251.57,501.0,251.56,251.57,251.56,251.57,501.0
2025-06-16 11:00:00,251.61,251.61,251.55,251.56,2149.0,251.61,251.61,251.55,251.56,2149.0
2025-06-16 11:05:00,251.37,251.48,250.9,251.05,8692.0,251.37,251.48,250.9,251.05,8692.0
2025-06-16 11:10:00,251.05,251.26,250.96,251.12,9106.0,251.05,251.26,250.96,251.12,9106.0
2025-06-16 11:15:00,251.2,251.29,251.15,251.29,2277.0,251.2,251.29,251.15,251.29,2277.0
2025-06-16 11:20:00,251.28,251.43,251.12,251.4,2314.0,251.28,251.43,251.12,251.4,2314.0
2025-06-16 11:25:00,251.41,251.41,251.21,251.22,2738.0,251.41,251.41,251.21,251.22,2738.0
2025-06-16 11:30:00,251.24,251.46,251.24,251.25,6321.0,251.24,251.46,251.24,251.25,6321.0
2025-06-16 11:35:00,251.13,251.46,251.13,251.33,2314.0,251.13,251.46,251.13,251.33,2314.0
2025-06-16 11:40:00,251.33,251.51,251.26,251.43,2343.0,251.33,251.51,251.26,251.43,2343.0
2025-06-16 11:45:00,251.35,251.5,251.11,251.14,1320.0,251.35,251.5,251.11,251.14,1320.0
2025-06-16 11:50:00,251.13,251.16,250.98,251.09,3510.0,251.13,251.16,250.98,251.09,3510.0
2025-06-16 11:55:00,251.09,251.16,250.94,251.09,2445.0,251.09,251.16,250.94,251.09,2445.0
2025-06-16 12:00:00,251.09,251.32,251.08,251.31,421.0,251.09,251.32,251.08,251.31,421.0
2025-06-16 12:05:00,251.31,251.44,251.17,251.44,1730.0,251.31,251.44,251.17,251.44,1730.0
2025-06-16 12:10:00,251.53,251.59,251.48,251.51,1100.0,251.53,251.59,251.48,251.51,1100.0
2025-06-16 12:15:00,251.61,251.84,251.61,251.74,1980.0,251.61,251.84,251.61,251.74,1980.0
2025-06-16 12:20:00,251.8,251.89,251.77,251.82,1000.0,251.8,251.89,251.77,251.82,1000.0
2025-06-16 12:25:00,251.81,251.81,251.66,251.66,1400.0,251.81,251.81,251.66,251.66,1400.0
2025-06-16 12:30:00,251.67,251.69,251.67,251.68,500.0,251.67,251.69,251.67,251.68,500.0
2025-06-16 12:35:00,251.75,251.75,251.67,251.69,2507.0,251.75,251.75,251.67,251.69,2507.0
2025-06-16 12:40:00,251.73,251.73,251.55,251.55,1609.0,251.73,251.73,251.55,251.55,1609.0
2025-06-16 12:45:00,251.72,251.83,251.72,251.83,600.0,251.72,251.83,251.72,251.83,600.0
2025-06-16 12:50:00,251.83,251.83,251.74,251.74,300.0,251.83,251.83,251.74,251.74,300.0
2025-06-16 12:55:00,251.75,251.8,251.64,251.75,1512.0,251.75,251.8,251.64,251.75,1512.0
2025-06-16 13:00:00,251.8,251.82,251.63,251.82,1532.0,251.8,251.82,251.63,251.82,1532.0
2025-06-16 13:05:00,251.79,251.89,251.73,251.89,1167.0,251.79,251.89,251.73,251.89,1167.0
2025-06-16 13:10:00,251.85,251.85,251.68,251.68,700.0,251.85,251.85,251.68,251.68,700.0
2025-06-16 13:15:00,251.7,251.72,251.67,251.72,4184.0,251.7,251.72,251.67,251.72,4184.0
2025-06-16 13:20:00,251.79,252.18,251.78,252.18,2814.0,251.79,252.18,251.78,252.18,2814.0
2025-06-16 13:25:00,252.18,252.38,252.17,252.38,200.0,252.18,252.38,252.17,252.38,200.0
2025-06-16 13:30:00,252.26,252.52,252.26,252.51,3852.0,252.26,252.52,252.26,252.51,3852.0
2025-06-16 13:35:00,252.34,252.5,252.28,252.5,2515.0,252.34,252.5,252.28,252.5,2515.0
2025-06-16 13:40:00,252.5,252.66,252.46,252.49,4360.0,252.5,252.66,252.46,252.49,4360.0
2025-06-16 13:45:00,252.55,252.55,252.4,252.4,5791.0,252.55,252.55,252.4,252.4,5791.0
2025-06-16 13:50:00,252.47,252.52,252.43,252.52,1960.0,252.47,252.52,252.43,252.52,1960.0
2025-06-16 13:55:00,252.53,252.53,252.15,252.15,1700.0,252.53,252.53,252.15,252.15,1700.0
2025-06-16 14:00:00,252.04,252.31,252.04,252.3,5139.0,252.04,252.31,252.04,252.3,5139.0
2025-06-16 14:05:00,252.2,252.24,252.07,252.1,1115.0,252.2,252.24,252.07,252.1,1115.0
2025-06-16 14:10:00,252.19,252.22,252.01,252.02,2638.0,252.19,252.22,252.01,252.02,2638.0
2025-06-16 14:15:00,251.88,252.07,251.82,252.07,2508.0,251.88,252.07,251.82,252.07,2508.0
2025-06-16 14:20:00,252.07,252.18,252.06,252.18,1174.0,252.07,252.18,252.06,252.18,1174.0
2025-06-16 14:25:00,252.18,252.29,252.18,252.27,1912.0,252.18,252.29,252.18,252.27,1912.0
2025-06-16 14:30:00,252.37,252.43,252.29,252.39,3373.0,252.37,252.43,252.29,252.39,3373.0
2025-06-16 14:35:00,252.38,252.49,252.34,252.49,2003.0,252.38,252.49,252.34,252.49,2003.0
2025-06-16 14:40:00,252.39,252.6,252.38,252.44,3668.0,252.39,252.6,252.38,252.44,3668.0
2025-06-16 14:45:00,252.46,252.52,252.18,252.24,5957.0,252.46,252.52,252.18,252.24,5957.0
2025-06-16 14:50:00,252.2,252.22,252.12,252.17,1356.0,252.2,252.22,252.12,252.17,1356.0
2025-06-16 14:55:00,252.23,252.33,252.14,252.22,2606.0,252.23,252.33,252.14,252.22,2606.0
2025-06-16 15:00:00,252.18,252.19,252.03,252.17,1301.0,252.18,252.19,252.03,252.17,1301.0
2025-06-16 15:05:00,252.15,252.19,251.99,251.99,3051.0,252.15,252.19,251.99,251.99,3051.0
2025-06-16 15:10:00,252.0,252.08,251.93,251.98,2653.0,252.0,252.08,251.93,251.98,2653.0
2025-06-16 15:15:00,252.06,252.09,251.96,251.96,3626.0,252.06,252.09,251.96,251.96,3626.0
2025-06-16 15:20:00,251.97,252.24,251.86,251.9,6666.0,251.97,252.24,251.86,251.9,6666.0
2025-06-16 15:25:00,251.9,252.09,251.75,251.82,1766.0,251.9,252.09,251.75,251.82,1766.0
2025-06-16 15:30:00,251.77,251.78,251.67,251.72,2126.0,251.77,251.78,251.67,251.72,2126.0
2025-06-16 15:35:00,251.81,251.82,251.54,251.54,1738.0,251.81,251.82,251.54,251.54,1738.0
2025-06-16 15:40:00,251.61,252.01,251.6,252.01,4883.0,251.61,252.01,251.6,252.01,4883.0
2025-06-16 15:45:00,252.02,252.24,251.96,252.2,7399.0,252.02,252.24,251.96,252.2,7399.0
2025-06-16 15:50:00,252.13,252.32,252.02,252.28,16062.0,252.13,252.32,252.02,252.28,16062.0
2025-06-16 15:55:00,252.28,252.51,251.71,252.14,74676.0,252.28,252.51,251.71,252.14,74676.0
2025-06-17 09:30:00,250.8,251.62,250.26,251.03,13264.0,250.8,251.62,250.26,251.03,13264.0
2025-06-17 09:35:00,251.53,251.53,250.57,251.51,2726.0,251.53,251.53,250.57,251.51,2726.0
2025-06-17 09:40:00,251.33,252.13,251.33,252.13,1200.0,251.33,252.13,251.33,252.13,1200.0
2025-06-17 09:45:00,252.32,252.52,251.43,251.47,16232.0,252.32,252.52,251.43,251.47,16232.0
2025-06-17 09:50:00,251.32,251.83,251.14,251.83,9363.0,251.32,251.83,251.14,251.83,9363.0
2025-06-17 09:55:00,251.78,251.88,251.4,251.41,6076.0,251.78,251.88,251.4,251.41,6076.0
2025-06-17 10:00:00,251.75,252.19,251.37,252.14,8508.0,251.75,252.19,251.37,252.14,8508.0
2025-06-17 10:05:00,252.15,252.77,251.57,251.84,9564.0,252.15,252.77,251.57,251.84,9564.0
2025-06-17 10:10:00,251.84,252.23,251.84,252.09,4654.0,251.84,252.23,251.84,252.09,4654.0
2025-06-17 10:15:00,252.05,252.05,251.8,251.8,2640.0,252.05,252.05,251.8,251.8,2640.0
2025-06-17 10:20:00,251.78,252.21,251.56,251.66,2956.0,251.78,252.21,251.56,251.66,2956.0
2025-06-17 10:25:00,251.69,251.84,251.69,251.77,1000.0,251.69,251.84,251.69,251.77,1000.0
2025-06-17 10:30:00,251.91,252.16,251.91,252.16,1000.0,251.91,252.16,251.91,252.16,1000.0
2025-06-17 10:35:00,252.21,252.21,252.0,252.01,400.0,252.21,252.21,252.0,252.01,400.0
2025-06-17 10:40:00,252.22,252.45,252.08,252.34,6546.0,252.22,252.45,252.08,252.34,6546.0
2025-06-17 10:45:00,252.21,252.38,252.2,252.38,3100.0,252.21,252.38,252.2,252.38,3100.0
2025-06-17 10:50:00,252.58,252.78,252.48,252.48,2407.0,252.58,252.78,252.48,252.48,2407.0
2025-06-17 10:55:00,252.36,252.69,252.24,252.69,4015.0,252.36,252.69,252.24,252.69,4015.0
2025-06-17 11:00:00,252.52,252.54,252.0,252.05,15979.0,252.52,252.54,252.0,252.05,15979.0
2025-06-17 11:05:00,252.04,252.04,251.72,251.86,10126.0,252.04,252.04,251.72,251.86,10126.0
2025-06-17 11:10:00,251.86,252.04,251.81,252.04,8139.0,251.86,252.04,251.81,252.04,8139.0
2025-06-17 11:15:00,251.93,251.93,251.42,251.54,9592.0,251.93,251.93,251.42,251.54,9592.0
2025-06-17 11:20:00,251.53,251.79,251.45,251.7,1483.0,251.53,251.79,251.45,251.7,1483.0
2025-06-17 11:25:00,251.61,251.83,251.51,251.66,6019.0,251.61,251.83,251.51,251.66,6019.0
2025-06-17 11:30:00,251.66,251.73,251.44,251.73,5566.0,251.66,251.73,251.44,251.73,5566.0
2025-06-17 11:35:00,251.96,251.97,251.83,251.83,1500.0,251.96,251.97,251.83,251.83,1500.0
2025-06-17 11:40:00,251.83,251.95,251.41,251.47,12784.0,251.83,251.95,251.41,251.47,12784.0
2025-06-17 11:45:00,251.5,251.55,251.33,251.33,5202.0,251.5,251.55,251.33,251.33,5202.0
2025-06-17 11:50:00,251.33,251.59,251.32,251.42,2696.0,251.33,251.59,251.32,251.42,2696.0
2025-06-17 11:55:00,251.46,251.51,251.25,251.39,2024.0,251.46,251.51,251.25,251.39,2024.0
2025-06-17 12:00:00,251.52,251.67,251.46,251.56,1300.0,251.52,251.67,251.46,251.56,1300.0
2025-06-17 12:05:00,251.55,251.58,251.2,251.21,6792.0,251.55,251.58,251.2,251.21,6792.0
2025-06-17 12:10:00,251.34,251.84,251.34,251.78,1026.0,251.34,251.84,251.34,251.78,1026.0
2025-06-17 12:15:00,251.8,251.93,251.76,251.93,600.0,251.8,251.93,251.76,251.93,600.0
2025-06-17 12:20:00,251.61,251.81,251.58,251.71,2431.0,251.61,251.81,251.58,251.71,2431.0
2025-06-17 12:25:00,251.62,251.62,251.51,251.52,3398.0,251.62,251.62,251.51,251.52,3398.0
2025-06-17 12:30:00,251.5,251.67,251.42,251.67,1100.0,251.5,251.67,251.42,251.67,1100.0
2025-06-17 12:35:00,251.72,251.96,251.66,251.79,2686.0,251.72,251.96,251.66,251.79,2686.0
2025-06-17 12:40:00,251.77,251.86,251.45,251.46,10193.0,251.77,251.86,251.45,251.46,10193.0
2025-06-17 12:45:00,251.59,251.59,251.32,251.38,2513.0,251.59,251.59,251.32,251.38,2513.0
2025-06-17 12:50:00,251.42,251.42,251.21,251.24,1200.0,251.42,251.42,251.21,251.24,1200.0
2025-06-17 12:55:00,251.3,251.39,250.99,251.11,7577.0,251.3,251.39,250.99,251.11,7577.0
2025-06-17 13:00:00,251.02,251.42,251.02,251.28,3112.0,251.02,251.42,251.02,251.28,3112.0
2025-06-17 13:05:00,251.28,251.31,251.07,251.13,2611.0,251.28,251.31,251.07,251.13,2611.0
2025-06-17 13:10:00,251.11,251.16,250.9,251.16,4129.0,251.11,251.16,250.9,251.16,4129.0
2025-06-17 13:15:00,251.06,251.06,250.85,250.85,1302.0,251.06,251.06,250.85,250.85,1302.0
2025-06-17 13:20:00,250.85,250.85,250.68,250.68,2268.0,250.85,250.85,250.68,250.68,2268.0
2025-06-17 13:25:00,250.68,250.73,250.54,250.71,7981.0,250.68,250.73,250.54,250.71,7981.0
2025-06-17 13:30:00,250.66,250.94,250.53,250.94,2468.0,250.66,250.94,250.53,250.94,2468.0
2025-06-17 13:35:00,250.95,251.11,250.87,251.01,3700.0,250.95,251.11,250.87,251.01,3700.0
2025-06-17 13:40:00,251.01,251.01,250.68,250.72,9062.0,251.01,251.01,250.68,250.72,9062.0
2025-06-17 13:45:00,250.65,250.7,250.25,250.26,2840.0,250.65,250.7,250.25,250.26,2840.0
2025-06-17 13:50:00,250.22,250.23,250.11,250.19,1030.0,250.22,250.23,250.11,250.19,1030.0
2025-06-17 13:55:00,250.07,250.49,250.06,250.39,2205.0,250.07,250.49,250.06,250.39,2205.0
2025-06-17 14:00:00,250.32,250.32,249.64,249.76,11686.0,250.32,250.32,249.64,249.76,11686.0
2025-06-17 14:05:00,249.83,249.9,249.77,249.83,2022.0,249.83,249.9,249.77,249.83,2022.0
2025-06-17 14:10:00,249.88,249.89,249.83,249.89,300.0,249.88,249.89,249.83,249.89,300.0
2025-06-17 14:15:00,249.78,249.85,249.59,249.76,3601.0,249.78,249.85,249.59,249.76,3601.0
2025-06-17 14:20:00,249.72,249.83,249.65,249.82,4183.0,249.72,249.83,249.65,249.82,4183.0
2025-06-17 14:25:00,249.78,249.83,249.58,249.74,5809.0,249.78,249.83,249.58,249.74,5809.0
2025-06-17 14:30:00,249.76,249.83,249.62,249.8,2852.0,249.76,249.83,249.62,249.8,2852.0
2025-06-17 14:35:00,249.86,250.02,249.74,249.75,3078.0,249.86,250.02,249.74,249.75,3078.0
2025-06-17 14:40:00,249.88,249.88,249.65,249.77,21700.0,249.88,249.88,249.65,249.77,21700.0
2025-06-17 14:45:00,249.85,249.89,249.69,249.8,13836.0,249.85,249.89,249.69,249.8,13836.0
2025-06-17 14:50:00,249.8,249.82,249.58,249.61,5700.0,249.8,249.82,249.58,249.61,5700.0
2025-06-17 14:55:00,249.63,249.81,249.62,249.77,13300.0,249.63,249.81,249.62,249.77,13300.0
2025-06-17 15:00:00,249.84,249.95,249.64,249.68,9468.0,249.84,249.95,249.64,249.68,9468.0
2025-06-17 15:05:00,249.64,249.64,249.46,249.54,8852.0,249.64,249.64,249.46,249.54,8852.0
2025-06-17 15:10:00,249.54,249.67,249.44,249.62,11892.0,249.54,249.67,249.44,249.62,11892.0
2025-06-17 15:15:00,249.7,249.7,249.48,249.56,8946.0,249.7,249.7,249.48,249.56,8946.0
2025-06-17 15:20:00,249.62,249.84,249.6,249.76,12957.0,249.62,249.84,249.6,249.76,12957.0
2025-06-17 15:25:00,249.7,249.82,249.56,249.62,17422.0,249.7,249.82,249.56,249.62,17422.0
2025-06-17 15:30:00,249.62,249.81,249.6,249.81,22807.0,249.62,249.81,249.6,249.81,22807.0
2025-06-17 15:35:00,249.93,249.94,249.59,249.61,17932.0,249.93,249.94,249.59,249.61,17932.0
2025-06-17 15:40:00,249.58,249.67,249.39,249.59,10542.0,249.58,249.67,249.39,249.59,10542.0
2025-06-17 15:45:00,249.6,249.88,249.59,249.76,26971.0,249.6,249.88,249.59,249.76,26971.0
2025-06-17 15:50:00,249.71,250.1,249.71,250.07,24594.0,249.71,250.1,249.71,250.07,24594.0
2025-06-17 15:55:00,250.0,250.45,249.91,250.34,131899.0,250.0,250.45,249.91,250.34,131899.0
2025-06-18 09:30:00,251.44,251.8,250.64,251.8,8593.0,251.44,251.8,250.64,251.8,8593.0
2025-06-18 09:35:00,251.53,252.47,251.53,252.47,1547.0,251.53,252.47,251.53,252.47,1547.0
2025-06-18 09:40:00,252.22,252.36,251.51,252.16,10983.0,252.22,252.36,251.51,252.16,10983.0
2025-06-18 09:45:00,252.16,252.71,252.15,252.62,3028.0,252.16,252.71,252.15,252.62,3028.0
2025-06-18 09:50:00,252.69,253.12,252.65,253.12,3103.0,252.69,253.12,252.65,253.12,3103.0
2025-06-18 09:55:00,253.12,253.12,252.82,252.96,2201.0,253.12,253.12,252.82,252.96,2201.0
2025-06-18 10:00:00,252.97,253.62,252.96,253.43,7370.0,252.97,253.62,252.96,253.43,7370.0
2025-06-18 10:05:00,253.57,253.87,252.98,253.42,10540.0,253.57,253.87,252.98,253.42,10540.0
2025-06-18 10:10:00,253.42,253.58,253.02,253.58,4317.0,253.42,253.58,253.02,253.58,4317.0
2025-06-18 10:15:00,253.64,253.82,253.39,253.63,5330.0,253.64,253.82,253.39,253.63,5330.0
2025-06-18 10:20:00,253.83,254.12,253.47,254.12,6820.0,253.83,254.12,253.47,254.12,6820.0
2025-06-18 10:25:00,254.24,254.34,253.94,254.34,3208.0,254.24,254.34,253.94,254.34,3208.0
2025-06-18 10:30:00,254.18,254.38,253.97,254.05,26531.0,254.18,254.38,253.97,254.05,26531.0
2025-06-18 10:35:00,254.09,254.22,253.85,253.85,5369.0,254.09,254.22,253.85,253.85,5369.0
2025-06-18 10:40:00,253.77,253.85,253.29,253.34,13693.0,253.77,253.85,253.29,253.34,13693.0
2025-06-18 10:45:00,253.34,253.58,252.86,253.09,18747.0,253.34,253.58,252.86,253.09,18747.0
2025-06-18 10:50:00,253.03,253.3,253.01,253.06,7876.0,253.03,253.3,253.01,253.06,7876.0
2025-06-18 10:55:00,252.88,253.15,252.64,252.98,13089.0,252.88,253.15,252.64,252.98,13089.0
2025-06-18 11:00:00,252.98,253.2,252.86,253.05,14691.0,252.98,253.2,252.86,253.05,14691.0
2025-06-18 11:05:00,253.04,253.13,252.64,252.87,11378.0,253.04,253.13,252.64,252.87,11378.0
2025-06-18 11:10:00,252.91,253.05,252.78,252.97,14484.0,252.91,253.05,252.78,252.97,14484.0
2025-06-18 11:15:00,253.03,253.29,252.82,253.14,2505.0,253.03,253.29,252.82,253.14,2505.0
2025-06-18 11:20:00,253.26,253.74,253.18,253.66,7263.0,253.26,253.74,253.18,253.66,7263.0
2025-06-18 11:25:00,253.63,253.69,253.49,253.51,3861.0,253.63,253.69,253.49,253.51,3861.0
2025-06-18 11:30:00,253.63,253.66,253.28,253.33,3844.0,253.63,253.66,253.28,253.33,3844.0
2025-06-18 11:35:00,253.24,253.31,253.11,253.27,1638.0,253.24,253.31,253.11,253.27,1638.0
2025-06-18 11:40:00,253.15,253.23,253.03,253.18,3272.0,253.15,253.23,253.03,253.18,3272.0
2025-06-18 11:45:00,253.28,253.28,252.97,252.97,2806.0,253.28,253.28,252.97,252.97,2806.0
2025-06-18 11:50:00,252.91,253.17,252.91,253.09,5900.0,252.91,253.17,252.91,253.09,5900.0
2025-06-18 11:55:00,253.08,253.18,252.84,252.87,4204.0,253.08,253.18,252.84,252.87,4204.0
2025-06-18 12:00:00,252.84,252.85,252.42,252.52,4140.0,252.84,252.85,252.42,252.52,4140.0
2025-06-18 12:05:00,252.59,252.79,252.59,252.7,2795.0,252.59,252.79,252.59,252.7,2795.0
2025-06-18 12:10:00,252.7,252.83,252.69,252.73,3309.0,252.7,252.83,252.69,252.73,3309.0
2025-06-18 12:15:00,252.73,252.78,252.43,252.55,6778.0,252.73,252.78,252.43,252.55,6778.0
2025-06-18 12:20:00,252.55,252.74,252.52,252.74,4892.0,252.55,252.74,252.52,252.74,4892.0
2025-06-18 12:25:00,252.78,252.78,252.37,252.51,8409.0,252.78,252.78,252.37,252.51,8409.0
2025-06-18 12:30:00,252.45,252.49,252.37,252.44,3305.0,252.45,252.49,252.37,252.44,3305.0
2025-06-18 12:35:00,252.44,252.51,252.33,252.49,2865.0,252.44,252.51,252.33,252.49,2865.0
2025-06-18 12:40:00,252.47,252.55,252.46,252.52,1300.0,252.47,252.55,252.46,252.52,1300.0
2025-06-18 12:45:00,252.42,252.45,252.26,252.26,3400.0,252.42,252.45,252.26,252.26,3400.0
2025-06-18 12:50:00,252.34,252.52,252.25,252.25,3005.0,252.34,252.52,252.25,252.25,3005.0
2025-06-18 12:55:00,252.34,252.38,252.26,252.26,3000.0,252.34,252.38,252.26,252.26,3000.0
2025-06-18 13:00:00,252.25,252.38,252.18,252.33,4169.0,252.25,252.38,252.18,252.33,4169.0
2025-06-18 13:05:00,252.34,252.39,252.34,252.39,1813.0,252.34,252.39,252.34,252.39,1813.0
2025-06-18 13:10:00,252.43,252.44,252.3,252.38,5195.0,252.43,252.44,252.3,252.38,5195.0
2025-06-18 13:15:00,252.43,252.47,252.41,252.42,2100.0,252.43,252.47,252.41,252.42,2100.0
2025-06-18 13:20:00,252.5,252.69,252.45,252.69,2649.0,252.5,252.69,252.45,252.69,2649.0
2025-06-18 13:25:00,252.65,252.79,252.63,252.71,4391.0,252.65,252.79,252.63,252.71,4391.0
2025-06-18 13:30:00,252.71,252.71,252.48,252.48,2866.0,252.71,252.71,252.48,252.48,2866.0
2025-06-18 13:35:00,252.48,252.63,252.4,252.4,2281.0,252.48,252.63,252.4,252.4,2281.0
2025-06-18 13:40:00,252.54,252.65,252.51,252.56,3170.0,252.54,252.65,252.51,252.56,3170.0
2025-06-18 13:45:00,252.5,252.68,252.46,252.53,2988.0,252.5,252.68,252.46,252.53,2988.0
2025-06-18 13:50:00,252.57,252.58,252.54,252.58,1165.0,252.57,252.58,252.54,252.58,1165.0
2025-06-18 13:55:00,252.58,252.72,252.46,252.48,3217.0,252.58,252.72,252.46,252.48,3217.0
2025-06-18 14:00:00,252.34,252.99,252.17,252.22,8143.0,252.34,252.99,252.17,252.22,8143.0
2025-06-18 14:05:00,252.14,252.45,252.11,252.16,4371.0,252.14,252.45,252.11,252.16,4371.0
2025-06-18 14:10:00,252.1,252.2,251.99,252.05,3078.0,252.1,252.2,251.99,252.05,3078.0
2025-06-18 14:15:00,252.04,252.26,252.04,252.18,4300.0,252.04,252.26,252.04,252.18,4300.0
2025-06-18 14:20:00,252.18,252.39,252.13,252.27,8000.0,252.18,252.39,252.13,252.27,8000.0
2025-06-18 14:25:00,252.43,252.62,252.42,252.62,6467.0,252.43,252.62,252.42,252.62,6467.0
2025-06-18 14:30:00,252.62,253.0,252.48,252.92,4926.0,252.62,253.0,252.48,252.92,4926.0
2025-06-18 14:35:00,252.92,252.98,252.35,252.85,6970.0,252.92,252.98,252.35,252.85,6970.0
2025-06-18 14:40:00,252.76,253.19,252.76,252.92,5449.0,252.76,253.19,252.76,252.92,5449.0
2025-06-18 14:45:00,252.78,252.78,252.3,252.4,6789.0,252.78,252.78,252.3,252.4,6789.0
2025-06-18 14:50:00,252.39,252.67,252.23,252.28,19275.0,252.39,252.67,252.23,252.28,19275.0
2025-06-18 14:55:00,252.31,252.31,251.61,251.85,10221.0,252.31,252.31,251.61,251.85,10221.0
2025-06-18 15:00:00,251.69,252.39,251.69,252.36,2605.0,251.69,252.39,251.69,252.36,2605.0
2025-06-18 15:05:00,252.59,252.6,252.07,252.12,8244.0,252.59,252.6,252.07,252.12,8244.0
2025-06-18 15:10:00,252.12,252.66,252.01,252.42,5539.0,252.12,252.66,252.01,252.42,5539.0
2025-06-18 15:15:00,252.44,252.54,252.27,252.54,3051.0,252.44,252.54,252.27,252.54,3051.0
2025-06-18 15:20:00,252.57,252.86,252.56,252.7,7307.0,252.57,252.86,252.56,252.7,7307.0
2025-06-18 15:25:00,252.62,252.7,252.18,252.3,7997.0,252.62,252.7,252.18,252.3,7997.0
2025-06-18 15:30:00,252.22,252.45,252.09,252.39,5771.0,252.22,252.45,252.09,252.39,5771.0
2025-06-18 15:35:00,252.39,252.79,252.38,252.74,20248.0,252.39,252.79,252.38,252.74,20248.0
2025-06-18 15:40:00,252.76,252.94,252.64,252.94,7488.0,252.76,252.94,252.64,252.94,7488.0
2025-06-18 15:45:00,252.84,252.9,252.69,252.77,24095.0,252.84,252.9,252.69,252.77,24095.0
2025-06-18 15:50:00,252.69,252.95,252.56,252.56,22450.0,252.69,252.95,252.56,252.56,22450.0
2025-06-18 15:55:00,252.66,252.97,252.37,252.92,111422.0,252.66,252.97,252.37,252.92,111422.0
2025-06-20 09:30:00,254.09,255.19,253.81,255.16,120475.0,254.09,255.19,253.81,255.16,120475.0
2025-06-20 09:35:00,255.12,255.12,253.91,254.9,5529.0,255.12,255.12,253.91,254.9,5529.0
2025-06-20 09:40:00,254.67,255.52,254.67,255.26,4332.0,254.67,255.52,254.67,255.26,4332.0
2025-06-20 09:45:00,255.3,255.32,253.73,253.83,8652.0,255.3,255.32,253.73,253.83,8652.0
2025-06-20 09:50:00,253.78,254.43,253.65,254.43,3735.0,253.78,254.43,253.65,254.43,3735.0
2025-06-20 09:55:00,254.61,254.89,254.61,254.64,1799.0,254.61,254.89,254.61,254.64,1799.0
2025-06-20 10:00:00,254.96,254.97,254.57,254.84,4130.0,254.96,254.97,254.57,254.84,4130.0
2025-06-20 10:05:00,254.74,254.74,254.12,254.3,3204.0,254.74,254.74,254.12,254.3,3204.0
2025-06-20 10:10:00,254.42,254.81,254.33,254.5,7859.0,254.42,254.81,254.33,254.5,7859.0
2025-06-20 10:15:00,254.36,254.79,254.22,254.79,3588.0,254.36,254.79,254.22,254.79,3588.0
2025-06-20 10:20:00,254.9,254.94,254.49,254.49,3440.0,254.9,254.94,254.49,254.49,3440.0
2025-06-20 10:25:00,254.49,254.61,254.16,254.29,4738.0,254.49,254.61,254.16,254.29,4738.0
2025-06-20 10:30:00,254.31,254.31,254.11,254.11,1200.0,254.31,254.31,254.11,254.11,1200.0
2025-06-20 10:35:00,254.13,254.25,254.12,254.16,2567.0,254.13,254.25,254.12,254.16,2567.0
2025-06-20 10:40:00,254.31,254.46,253.71,253.84,4697.0,254.31,254.46,253.71,253.84,4697.0
2025-06-20 10:45:00,254.01,254.01,253.59,253.76,2036.0,254.01,254.01,253.59,253.76,2036.0
2025-06-20 10:50:00,253.76,253.93,253.4,253.45,4826.0,253.76,253.93,253.4,253.45,4826.0
2025-06-20 10:55:00,253.75,253.99,253.75,253.98,938.0,253.75,253.99,253.75,253.98,938.0
2025-06-20 11:00:00,253.83,253.86,253.5,253.5,3592.0,253.83,253.86,253.5,253.5,3592.0
2025-06-20 11:05:00,253.4,253.4,253.25,253.26,1100.0,253.4,253.4,253.25,253.26,1100.0
2025-06-20 11:10:00,253.26,253.69,253.22,253.54,4780.0,253.26,253.69,253.22,253.54,4780.0
2025-06-20 11:15:00,253.69,253.8,253.63,253.67,2166.0,253.69,253.8,253.63,253.67,2166.0
2025-06-20 11:20:00,253.85,253.85,253.52,253.77,6175.0,253.85,253.85,253.52,253.77,6175.0
2025-06-20 11:25:00,253.88,253.97,253.58,253.72,2946.0,253.88,253.97,253.58,253.72,2946.0
2025-06-20 11:30:00,253.61,253.84,253.56,253.74,2385.0,253.61,253.84,253.56,253.74,2385.0
2025-06-20 11:35:00,253.85,253.98,253.75,253.76,2041.0,253.85,253.98,253.75,253.76,2041.0
2025-06-20 11:40:00,253.72,254.07,253.6,254.07,2037.0,253.72,254.07,253.6,254.07,2037.0
2025-06-20 11:45:00,253.9,254.17,253.76,254.17,2488.0,253.9,254.17,253.76,254.17,2488.0
2025-06-20 11:50:00,254.03,254.03,253.5,253.64,1700.0,254.03,254.03,253.5,253.64,1700.0
2025-06-20 11:55:00,253.65,253.71,253.57,253.7,2201.0,253.65,253.71,253.57,253.7,2201.0
2025-06-20 12:00:00,253.57,253.57,253.41,253.46,2100.0,253.57,253.57,253.41,253.46,2100.0
2025-06-20 12:05:00,253.52,253.75,253.36,253.75,2232.0,253.52,253.75,253.36,253.75,2232.0
2025-06-20 12:10:00,253.86,253.94,253.5,253.51,4325.0,253.86,253.94,253.5,253.51,4325.0
2025-06-20 12:15:00,253.69,253.82,253.44,253.54,2834.0,253.69,253.82,253.44,253.54,2834.0
2025-06-20 12:20:00,253.61,253.75,253.37,253.45,2699.0,253.61,253.75,253.37,253.45,2699.0
2025-06-20 12:25:00,253.39,253.78,253.39,253.65,1662.0,253.39,253.78,253.39,253.65,1662.0
2025-06-20 12:30:00,253.77,253.8,253.51,253.79,1429.0,253.77,253.8,253.51,253.79,1429.0
2025-06-20 12:35:00,253.79,254.02,253.57,253.98,4161.0,253.79,254.02,253.57,253.98,4161.0
2025-06-20 12:40:00,254.07,254.07,253.75,253.75,3413.0,254.07,254.07,253.75,253.75,3413.0
2025-06-20 12:45:00,253.88,253.95,253.64,253.71,3603.0,253.88,253.95,253.64,253.71,3603.0
2025-06-20 12:50:00,253.67,253.91,253.57,253.84,3248.0,253.67,253.91,253.57,253.84,3248.0
2025-06-20 12:55:00,253.89,253.89,253.49,253.49,7637.0,253.89,253.89,253.49,253.49,7637.0
2025-06-20 13:00:00,253.49,253.91,253.48,253.68,5241.0,253.49,253.91,253.48,253.68,5241.0
2025-06-20 13:05:00,253.7,253.7,253.44,253.44,5740.0,253.7,253.7,253.44,253.44,5740.0
2025-06-20 13:10:00,253.39,253.58,253.38,253.4,1902.0,253.39,253.58,253.38,253.4,1902.0
2025-06-20 13:15:00,253.42,253.48,253.07,253.07,6996.0,253.42,253.48,253.07,253.07,6996.0
2025-06-20 13:20:00,252.93,253.08,252.84,253.06,2127.0,252.93,253.08,252.84,253.06,2127.0
2025-06-20 13:25:00,252.89,253.06,252.45,252.47,9920.0,252.89,253.06,252.45,252.47,9920.0
2025-06-20 13:30:00,252.45,252.57,252.33,252.57,2478.0,252.45,252.57,252.33,252.57,2478.0
2025-06-20 13:35:00,252.56,252.57,252.32,252.46,4038.0,252.56,252.57,252.32,252.46,4038.0
2025-06-20 13:40:00,252.55,252.81,252.53,252.58,6827.0,252.55,252.81,252.53,252.58,6827.0
2025-06-20 13:45:00,252.62,252.7,252.62,252.66,900.0,252.62,252.7,252.62,252.66,900.0
2025-06-20 13:50:00,252.63,252.65,252.46,252.6,2716.0,252.63,252.65,252.46,252.6,2716.0
2025-06-20 13:55:00,252.62,252.7,252.54,252.64,5097.0,252.62,252.7,252.54,252.64,5097.0
2025-06-20 14:00:00,252.61,252.78,252.57,252.76,2390.0,252.61,252.78,252.57,252.76,2390.0
2025-06-20 14:05:00,252.77,252.77,252.53,252.62,5036.0,252.77,252.77,252.53,252.62,5036.0
2025-06-20 14:10:00,252.71,252.88,252.69,252.85,4200.0,252.71,252.88,252.69,252.85,4200.0
2025-06-20 14:15:00,252.88,253.17,252.74,253.17,3937.0,252.88,253.17,252.74,253.17,3937.0
2025-06-20 14:20:00,253.25,253.25,252.9,253.25,4177.0,253.25,253.25,252.9,253.25,4177.0
2025-06-20 14:25:00,253.25,253.25,252.91,253.04,14776.0,253.25,253.25,252.91,253.04,14776.0
2025-06-20 14:30:00,253.05,253.22,252.87,252.87,6416.0,253.05,253.22,252.87,252.87,6416.0
2025-06-20 14:35:00,252.93,253.15,252.65,252.65,7589.0,252.93,253.15,252.65,252.65,7589.0
2025-06-20 14:40:00,252.65,252.81,252.65,252.81,5182.0,252.65,252.81,252.65,252.81,5182.0
2025-06-20 14:45:00,252.86,252.93,252.54,252.93,5074.0,252.86,252.93,252.54,252.93,5074.0
2025-06-20 14:50:00,252.93,252.94,252.75,252.93,6819.0,252.93,252.94,252.75,252.93,6819.0
2025-06-20 14:55:00,252.92,252.92,252.49,252.79,7617.0,252.92,252.92,252.49,252.79,7617.0
2025-06-20 15:00:00,252.79,253.07,252.77,253.07,5535.0,252.79,253.07,252.77,253.07,5535.0
2025-06-20 15:05:00,253.05,253.07,252.71,252.77,6865.0,253.05,253.07,252.71,252.77,6865.0
2025-06-20 15:10:00,252.72,252.83,252.64,252.75,6468.0,252.72,252.83,252.64,252.75,6468.0
2025-06-20 15:15:00,252.72,252.83,252.7,252.83,3107.0,252.72,252.83,252.7,252.83,3107.0
2025-06-20 15:20:00,252.84,252.92,252.73,252.92,5560.0,252.84,252.92,252.73,252.92,5560.0
2025-06-20 15:25:00,252.95,252.95,252.73,252.78,6939.0,252.95,252.95,252.73,252.78,6939.0
2025-06-20 15:30:00,252.85,253.07,252.78,253.07,4842.0,252.85,253.07,252.78,253.07,4842.0
2025-06-20 15:35:00,253.0,253.33,252.99,253.2,13193.0,253.0,253.33,252.99,253.2,13193.0
2025-06-20 15:40:00,253.17,253.4,253.07,253.38,7104.0,253.17,253.4,253.07,253.38,7104.0
2025-06-20 15:45:00,253.28,253.46,253.17,253.18,14869.0,253.28,253.46,253.17,253.18,14869.0
2025-06-20 15:50:00,253.2,253.9,253.15,253.6,29299.0,253.2,253.9,253.15,253.6,29299.0
2025-06-20 15:55:00,253.64,253.8,253.0,253.14,97980.0,253.64,253.8,253.0,253.14,97980.0